date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,39.47,39.51,39.42,39.45,278400.0,22.7868,22.8099,22.7579,22.7752,278400.0
2005-01-03 10:05:00,39.45,39.46,39.36,39.36,185400.0,22.7752,22.781,22.7233,22.7233,185400.0
2005-01-03 10:10:00,39.37,39.5,39.37,39.5,222400.0,22.729,22.8041,22.729,22.8041,222400.0
2005-01-03 10:15:00,39.49,39.5,39.37,39.4,195400.0,22.7983,22.8041,22.729,22.7464,195400.0
2005-01-03 10:20:00,39.39,39.45,39.38,39.42,117700.0,22.7406,22.7752,22.7348,22.7579,117700.0
2005-01-03 10:25:00,39.41,39.42,39.31,39.35,206900.0,22.7521,22.7579,22.6944,22.7175,206900.0
2005-01-03 10:30:00,39.35,39.35,39.32,39.33,241400.0,22.7175,22.7175,22.7002,22.7059,241400.0
2005-01-03 10:35:00,39.33,39.33,39.26,39.31,194800.0,22.7059,22.7059,22.6655,22.6944,194800.0
2005-01-03 10:40:00,39.32,39.35,39.3,39.31,147100.0,22.7002,22.7175,22.6886,22.6944,147100.0
2005-01-03 10:45:00,39.3,39.33,39.27,39.31,228800.0,22.6886,22.7059,22.6713,22.6944,228800.0
2005-01-03 10:50:00,39.31,39.34,39.27,39.28,101500.0,22.6944,22.7117,22.6713,22.6771,101500.0
2005-01-03 10:55:00,39.27,39.3,39.26,39.26,1156100.0,22.6713,22.6886,22.6655,22.6655,1156100.0
2005-01-03 11:00:00,39.27,39.27,39.15,39.19,375700.0,22.6713,22.6713,22.602,22.6251,375700.0
2005-01-03 11:05:00,39.19,39.25,39.15,39.25,112900.0,22.6251,22.6598,22.602,22.6598,112900.0
2005-01-03 11:10:00,39.24,39.26,39.23,39.24,78100.0,22.654,22.6655,22.6482,22.654,78100.0
2005-01-03 11:15:00,39.25,39.26,39.23,39.24,219000.0,22.6598,22.6655,22.6482,22.654,219000.0
2005-01-03 11:20:00,39.25,39.26,39.23,39.24,326600.0,22.6598,22.6655,22.6482,22.654,326600.0
2005-01-03 11:25:00,39.24,39.25,39.22,39.24,158900.0,22.654,22.6598,22.6424,22.654,158900.0
2005-01-03 11:30:00,39.25,39.27,39.24,39.27,156400.0,22.6598,22.6713,22.654,22.6713,156400.0
2005-01-03 11:35:00,39.27,39.28,39.24,39.24,99000.0,22.6713,22.6771,22.654,22.654,99000.0
2005-01-03 11:40:00,39.24,39.26,39.23,39.26,86200.0,22.654,22.6655,22.6482,22.6655,86200.0
2005-01-03 11:45:00,39.26,39.26,39.25,39.25,91100.0,22.6655,22.6655,22.6598,22.6598,91100.0
2005-01-03 11:50:00,39.26,39.26,39.23,39.25,75800.0,22.6655,22.6655,22.6482,22.6598,75800.0
2005-01-03 11:55:00,39.25,39.27,39.24,39.24,149300.0,22.6598,22.6713,22.654,22.654,149300.0
2005-01-03 12:00:00,39.24,39.26,39.23,39.26,206600.0,22.654,22.6655,22.6482,22.6655,206600.0
2005-01-03 12:05:00,39.27,39.27,39.24,39.26,39400.0,22.6713,22.6713,22.654,22.6655,39400.0
2005-01-03 12:10:00,39.27,39.27,39.25,39.25,47100.0,22.6713,22.6713,22.6598,22.6598,47100.0
2005-01-03 12:15:00,39.26,39.26,39.23,39.24,99600.0,22.6655,22.6655,22.6482,22.654,99600.0
2005-01-03 12:20:00,39.24,39.25,39.23,39.23,63200.0,22.654,22.6598,22.6482,22.6482,63200.0
2005-01-03 12:25:00,39.23,39.25,39.23,39.24,102000.0,22.6482,22.6598,22.6482,22.654,102000.0
2005-01-03 12:30:00,39.25,39.25,39.23,39.24,32400.0,22.6598,22.6598,22.6482,22.654,32400.0
2005-01-03 12:35:00,39.24,39.25,39.23,39.24,122300.0,22.654,22.6598,22.6482,22.654,122300.0
2005-01-03 12:40:00,39.23,39.24,39.22,39.23,45500.0,22.6482,22.654,22.6424,22.6482,45500.0
2005-01-03 12:45:00,39.23,39.24,39.22,39.23,76000.0,22.6482,22.654,22.6424,22.6482,76000.0
2005-01-03 12:50:00,39.23,39.24,39.21,39.23,82100.0,22.6482,22.654,22.6367,22.6482,82100.0
2005-01-03 12:55:00,39.22,39.24,39.22,39.22,34800.0,22.6424,22.654,22.6424,22.6424,34800.0
2005-01-03 13:00:00,39.22,39.23,39.21,39.22,39000.0,22.6424,22.6482,22.6367,22.6424,39000.0
2005-01-03 13:05:00,39.23,39.26,39.22,39.26,109100.0,22.6482,22.6655,22.6424,22.6655,109100.0
2005-01-03 13:10:00,39.25,39.28,39.25,39.27,60600.0,22.6598,22.6771,22.6598,22.6713,60600.0
2005-01-03 13:15:00,39.27,39.27,39.26,39.26,249200.0,22.6713,22.6713,22.6655,22.6655,249200.0
2005-01-03 13:20:00,39.26,39.35,39.26,39.28,258900.0,22.6655,22.7175,22.6655,22.6771,258900.0
2005-01-03 13:25:00,39.29,39.31,39.25,39.3,222100.0,22.6829,22.6944,22.6598,22.6886,222100.0
2005-01-03 13:30:00,39.31,39.31,39.27,39.3,51200.0,22.6944,22.6944,22.6713,22.6886,51200.0
2005-01-03 13:35:00,39.3,39.31,39.28,39.3,113700.0,22.6886,22.6944,22.6771,22.6886,113700.0
2005-01-03 13:40:00,39.29,39.3,39.25,39.26,128700.0,22.6829,22.6886,22.6598,22.6655,128700.0
2005-01-03 13:45:00,39.26,39.29,39.25,39.27,92300.0,22.6655,22.6829,22.6598,22.6713,92300.0
2005-01-03 13:50:00,39.27,39.31,39.26,39.3,44500.0,22.6713,22.6944,22.6655,22.6886,44500.0
2005-01-03 13:55:00,39.3,39.3,39.26,39.26,48600.0,22.6886,22.6886,22.6655,22.6655,48600.0
2005-01-03 14:00:00,39.26,39.31,39.26,39.3,77800.0,22.6655,22.6944,22.6655,22.6886,77800.0
2005-01-03 14:05:00,39.3,39.31,39.25,39.27,355400.0,22.6886,22.6944,22.6598,22.6713,355400.0
2005-01-03 14:10:00,39.27,39.32,39.25,39.32,40300.0,22.6713,22.7002,22.6598,22.7002,40300.0
2005-01-03 14:15:00,39.31,39.32,39.29,39.3,49700.0,22.6944,22.7002,22.6829,22.6886,49700.0
2005-01-03 14:20:00,39.29,39.3,39.27,39.28,45900.0,22.6829,22.6886,22.6713,22.6771,45900.0
2005-01-03 14:25:00,39.28,39.28,39.25,39.25,73600.0,22.6771,22.6771,22.6598,22.6598,73600.0
2005-01-03 14:30:00,39.26,39.3,39.24,39.3,60600.0,22.6655,22.6886,22.654,22.6886,60600.0
2005-01-03 14:35:00,39.29,39.35,39.29,39.32,88300.0,22.6829,22.7175,22.6829,22.7002,88300.0
2005-01-03 14:40:00,39.31,39.32,39.28,39.3,71900.0,22.6944,22.7002,22.6771,22.6886,71900.0
2005-01-03 14:45:00,39.29,39.31,39.29,39.3,41800.0,22.6829,22.6944,22.6829,22.6886,41800.0
2005-01-03 14:50:00,39.29,39.3,39.26,39.26,61100.0,22.6829,22.6886,22.6655,22.6655,61100.0
2005-01-03 14:55:00,39.26,39.27,39.21,39.25,134300.0,22.6655,22.6713,22.6367,22.6598,134300.0
2005-01-03 15:00:00,39.25,39.26,39.23,39.24,237600.0,22.6598,22.6655,22.6482,22.654,237600.0
2005-01-03 15:05:00,39.24,39.28,39.21,39.21,134300.0,22.654,22.6771,22.6367,22.6367,134300.0
2005-01-03 15:10:00,39.21,39.36,39.14,39.14,169000.0,22.6367,22.7233,22.5963,22.5963,169000.0
2005-01-03 15:15:00,39.15,39.16,39.05,39.07,242300.0,22.602,22.6078,22.5443,22.5558,242300.0
2005-01-03 15:20:00,39.07,39.1,39.06,39.07,136300.0,22.5558,22.5732,22.5501,22.5558,136300.0
2005-01-03 15:25:00,39.07,39.08,39.05,39.05,189600.0,22.5558,22.5616,22.5443,22.5443,189600.0
2005-01-03 15:30:00,39.06,39.09,39.03,39.03,170600.0,22.5501,22.5674,22.5327,22.5327,170600.0
2005-01-03 15:35:00,39.02,39.05,39.01,39.03,145900.0,22.527,22.5443,22.5212,22.5327,145900.0
2005-01-03 15:40:00,39.02,39.09,39.02,39.06,184100.0,22.527,22.5674,22.527,22.5501,184100.0
2005-01-03 15:45:00,39.06,39.09,39.05,39.07,214500.0,22.5501,22.5674,22.5443,22.5558,214500.0
2005-01-03 15:50:00,39.06,39.1,39.04,39.09,319900.0,22.5501,22.5732,22.5385,22.5674,319900.0
2005-01-03 15:55:00,39.09,39.15,39.06,39.15,312200.0,22.5674,22.602,22.5501,22.602,312200.0
2005-01-04 09:30:00,38.98,39.02,38.94,39.01,707600.0,22.7031,22.7264,22.6798,22.7206,707600.0
2005-01-04 09:35:00,39.02,39.02,38.97,38.97,270800.0,22.7264,22.7264,22.6973,22.6973,270800.0
2005-01-04 09:40:00,38.97,38.99,38.94,38.98,226400.0,22.6973,22.7089,22.6798,22.7031,226400.0
2005-01-04 09:45:00,38.97,38.99,38.95,38.97,152900.0,22.6973,22.7089,22.6856,22.6973,152900.0
2005-01-04 09:50:00,38.97,38.98,38.92,38.94,137500.0,22.6973,22.7031,22.6681,22.6798,137500.0
2005-01-04 09:55:00,38.95,38.95,38.9,38.92,110800.0,22.6856,22.6856,22.6565,22.6681,110800.0
2005-01-04 10:00:00,38.91,39.03,38.9,39.01,171100.0,22.6623,22.7322,22.6565,22.7206,171100.0
2005-01-04 10:05:00,39.01,39.06,38.99,39.04,169400.0,22.7206,22.7497,22.7089,22.738,169400.0
2005-01-04 10:10:00,39.04,39.05,39.01,39.02,87000.0,22.738,22.7439,22.7206,22.7264,87000.0
2005-01-04 10:15:00,39.01,39.03,38.96,39.01,197400.0,22.7206,22.7322,22.6914,22.7206,197400.0
2005-01-04 10:20:00,39.01,39.02,38.95,38.95,115700.0,22.7206,22.7264,22.6856,22.6856,115700.0
2005-01-04 10:25:00,38.95,38.99,38.93,38.95,133500.0,22.6856,22.7089,22.674,22.6856,133500.0
2005-01-04 10:30:00,38.94,38.96,38.91,38.93,110800.0,22.6798,22.6914,22.6623,22.674,110800.0
2005-01-04 10:35:00,38.93,38.99,38.93,38.95,126300.0,22.674,22.7089,22.674,22.6856,126300.0
2005-01-04 10:40:00,38.95,38.98,38.93,38.94,93200.0,22.6856,22.7031,22.674,22.6798,93200.0
2005-01-04 10:45:00,38.94,38.94,38.89,38.92,225800.0,22.6798,22.6798,22.6507,22.6681,225800.0
2005-01-04 10:50:00,38.92,38.97,38.9,38.94,170100.0,22.6681,22.6973,22.6565,22.6798,170100.0
2005-01-04 10:55:00,38.95,38.96,38.91,38.96,120900.0,22.6856,22.6914,22.6623,22.6914,120900.0
2005-01-04 11:00:00,38.96,38.96,38.9,38.93,68900.0,22.6914,22.6914,22.6565,22.674,68900.0
2005-01-04 11:05:00,38.92,38.94,38.91,38.91,100600.0,22.6681,22.6798,22.6623,22.6623,100600.0
2005-01-04 11:10:00,38.92,38.92,38.9,38.9,68200.0,22.6681,22.6681,22.6565,22.6565,68200.0
2005-01-04 11:15:00,38.91,38.92,38.9,38.92,109900.0,22.6623,22.6681,22.6565,22.6681,109900.0
2005-01-04 11:20:00,38.92,38.94,38.92,38.94,125700.0,22.6681,22.6798,22.6681,22.6798,125700.0
2005-01-04 11:25:00,38.93,38.97,38.92,38.95,95400.0,22.674,22.6973,22.6681,22.6856,95400.0
2005-01-04 11:30:00,38.94,38.98,38.94,38.98,56100.0,22.6798,22.7031,22.6798,22.7031,56100.0
2005-01-04 11:35:00,38.98,39.03,38.97,39.03,77300.0,22.7031,22.7322,22.6973,22.7322,77300.0
2005-01-04 11:40:00,39.03,39.04,39.0,39.0,59800.0,22.7322,22.738,22.7147,22.7147,59800.0
2005-01-04 11:45:00,39.01,39.01,38.96,38.96,43700.0,22.7206,22.7206,22.6914,22.6914,43700.0
2005-01-04 11:50:00,38.96,38.99,38.96,38.98,44000.0,22.6914,22.7089,22.6914,22.7031,44000.0
2005-01-04 11:55:00,38.99,38.99,38.96,38.96,107100.0,22.7089,22.7089,22.6914,22.6914,107100.0
2005-01-04 12:00:00,38.96,38.97,38.92,38.92,149000.0,22.6914,22.6973,22.6681,22.6681,149000.0
2005-01-04 12:05:00,38.93,38.93,38.88,38.89,164000.0,22.674,22.674,22.6448,22.6507,164000.0
2005-01-04 12:10:00,38.88,38.91,38.85,38.86,107900.0,22.6448,22.6623,22.6274,22.6332,107900.0
2005-01-04 12:15:00,38.86,38.9,38.86,38.89,74200.0,22.6332,22.6565,22.6332,22.6507,74200.0
2005-01-04 12:20:00,38.89,38.9,38.88,38.9,34100.0,22.6507,22.6565,22.6448,22.6565,34100.0
2005-01-04 12:25:00,38.9,38.91,38.88,38.9,86500.0,22.6565,22.6623,22.6448,22.6565,86500.0
2005-01-04 12:30:00,38.89,38.92,38.89,38.9,184000.0,22.6507,22.6681,22.6507,22.6565,184000.0
2005-01-04 12:35:00,38.91,38.93,38.9,38.92,45300.0,22.6623,22.674,22.6565,22.6681,45300.0
2005-01-04 12:40:00,38.92,38.92,38.88,38.89,55600.0,22.6681,22.6681,22.6448,22.6507,55600.0
2005-01-04 12:45:00,38.89,38.95,38.89,38.94,84900.0,22.6507,22.6856,22.6507,22.6798,84900.0
2005-01-04 12:50:00,38.93,38.95,38.9,38.9,33700.0,22.674,22.6856,22.6565,22.6565,33700.0
2005-01-04 12:55:00,38.9,38.9,38.83,38.85,77800.0,22.6565,22.6565,22.6157,22.6274,77800.0
2005-01-04 13:00:00,38.85,38.91,38.84,38.84,78700.0,22.6274,22.6623,22.6215,22.6215,78700.0
2005-01-04 13:05:00,38.85,38.89,38.84,38.86,61700.0,22.6274,22.6507,22.6215,22.6332,61700.0
2005-01-04 13:10:00,38.86,38.88,38.85,38.87,30600.0,22.6332,22.6448,22.6274,22.639,30600.0
2005-01-04 13:15:00,38.87,38.88,38.84,38.84,50300.0,22.639,22.6448,22.6215,22.6215,50300.0
2005-01-04 13:20:00,38.84,38.84,38.8,38.83,53600.0,22.6215,22.6215,22.5982,22.6157,53600.0
2005-01-04 13:25:00,38.82,38.83,38.79,38.8,62000.0,22.6099,22.6157,22.5924,22.5982,62000.0
2005-01-04 13:30:00,38.79,38.83,38.79,38.82,47600.0,22.5924,22.6157,22.5924,22.6099,47600.0
2005-01-04 13:35:00,38.82,38.82,38.78,38.8,45700.0,22.6099,22.6099,22.5866,22.5982,45700.0
2005-01-04 13:40:00,38.78,38.81,38.78,38.8,35000.0,22.5866,22.6041,22.5866,22.5982,35000.0
2005-01-04 13:45:00,38.8,38.81,38.78,38.78,34200.0,22.5982,22.6041,22.5866,22.5866,34200.0
2005-01-04 13:50:00,38.78,38.79,38.76,38.77,149900.0,22.5866,22.5924,22.5749,22.5808,149900.0
2005-01-04 13:55:00,38.77,38.79,38.75,38.78,88100.0,22.5808,22.5924,22.5691,22.5866,88100.0
2005-01-04 14:00:00,38.77,38.78,38.74,38.75,219700.0,22.5808,22.5866,22.5633,22.5691,219700.0
2005-01-04 14:05:00,38.75,38.75,38.63,38.65,171500.0,22.5691,22.5691,22.4992,22.5109,171500.0
2005-01-04 14:10:00,38.66,38.67,38.62,38.65,156600.0,22.5167,22.5225,22.4934,22.5109,156600.0
2005-01-04 14:15:00,38.64,38.64,38.54,38.55,161500.0,22.5051,22.5051,22.4468,22.4526,161500.0
2005-01-04 14:20:00,38.56,38.56,38.45,38.46,173100.0,22.4585,22.4585,22.3944,22.4002,173100.0
2005-01-04 14:25:00,38.46,38.47,38.41,38.44,276500.0,22.4002,22.406,22.3711,22.3886,276500.0
2005-01-04 14:30:00,38.45,38.48,38.43,38.44,152600.0,22.3944,22.4119,22.3827,22.3886,152600.0
2005-01-04 14:35:00,38.42,38.45,38.41,38.43,169400.0,22.3769,22.3944,22.3711,22.3827,169400.0
2005-01-04 14:40:00,38.42,38.46,38.41,38.43,283900.0,22.3769,22.4002,22.3711,22.3827,283900.0
2005-01-04 14:45:00,38.43,38.45,38.32,38.35,212700.0,22.3827,22.3944,22.3187,22.3362,212700.0
2005-01-04 14:50:00,38.34,38.42,38.34,38.41,145900.0,22.3303,22.3769,22.3303,22.3711,145900.0
2005-01-04 14:55:00,38.41,38.46,38.41,38.46,108500.0,22.3711,22.4002,22.3711,22.4002,108500.0
2005-01-04 15:00:00,38.45,38.47,38.4,38.41,160400.0,22.3944,22.406,22.3653,22.3711,160400.0
2005-01-04 15:05:00,38.41,38.46,38.4,38.45,175200.0,22.3711,22.4002,22.3653,22.3944,175200.0
2005-01-04 15:10:00,38.45,38.48,38.42,38.48,139700.0,22.3944,22.4119,22.3769,22.4119,139700.0
2005-01-04 15:15:00,38.48,38.49,38.44,38.45,275600.0,22.4119,22.4177,22.3886,22.3944,275600.0
2005-01-04 15:20:00,38.45,38.7,38.38,38.39,222100.0,22.3944,22.54,22.3536,22.3595,222100.0
2005-01-04 15:25:00,38.39,38.45,38.38,38.43,203800.0,22.3595,22.3944,22.3536,22.3827,203800.0
2005-01-04 15:30:00,38.43,38.48,38.4,38.47,160300.0,22.3827,22.4119,22.3653,22.406,160300.0
2005-01-04 15:35:00,38.46,38.46,38.4,38.43,153100.0,22.4002,22.4002,22.3653,22.3827,153100.0
2005-01-04 15:40:00,38.42,38.45,38.41,38.43,194600.0,22.3769,22.3944,22.3711,22.3827,194600.0
2005-01-04 15:45:00,38.43,38.43,38.35,38.35,194900.0,22.3827,22.3827,22.3362,22.3362,194900.0
2005-01-04 15:50:00,38.35,38.43,38.35,38.43,225600.0,22.3362,22.3827,22.3362,22.3827,225600.0
2005-01-04 15:55:00,38.42,38.44,38.41,38.42,244600.0,22.3769,22.3886,22.3711,22.3769,244600.0
2005-01-05 09:30:00,38.6,38.64,38.58,38.59,375700.0,22.4818,22.5051,22.4701,22.4759,375700.0
2005-01-05 09:35:00,38.58,38.64,38.54,38.62,125600.0,22.4701,22.5051,22.4468,22.4934,125600.0
2005-01-05 09:40:00,38.61,38.63,38.54,38.6,155400.0,22.4876,22.4992,22.4468,22.4818,155400.0
2005-01-05 09:45:00,38.6,38.66,38.59,38.65,197100.0,22.4818,22.5167,22.4759,22.5109,197100.0
2005-01-05 09:50:00,38.66,38.7,38.64,38.64,137400.0,22.5167,22.54,22.5051,22.5051,137400.0
2005-01-05 09:55:00,38.64,38.65,38.58,38.62,110300.0,22.5051,22.5109,22.4701,22.4934,110300.0
2005-01-05 10:00:00,38.61,38.76,38.61,38.68,140900.0,22.4876,22.5749,22.4876,22.5284,140900.0
2005-01-05 10:05:00,38.68,38.75,38.61,38.71,125900.0,22.5284,22.5691,22.4876,22.5458,125900.0
2005-01-05 10:10:00,38.72,38.75,38.7,38.72,138600.0,22.5517,22.5691,22.54,22.5517,138600.0
2005-01-05 10:15:00,38.72,38.74,38.66,38.73,87800.0,22.5517,22.5633,22.5167,22.5575,87800.0
2005-01-05 10:20:00,38.73,38.73,38.69,38.7,133600.0,22.5575,22.5575,22.5342,22.54,133600.0
2005-01-05 10:25:00,38.68,38.7,38.62,38.63,92300.0,22.5284,22.54,22.4934,22.4992,92300.0
2005-01-05 10:30:00,38.63,38.7,38.6,38.67,119800.0,22.4992,22.54,22.4818,22.5225,119800.0
2005-01-05 10:35:00,38.66,38.68,38.56,38.57,122200.0,22.5167,22.5284,22.4585,22.4643,122200.0
2005-01-05 10:40:00,38.57,38.63,38.52,38.54,346500.0,22.4643,22.4992,22.4352,22.4468,346500.0
2005-01-05 10:45:00,38.53,38.62,38.53,38.54,136100.0,22.441,22.4934,22.441,22.4468,136100.0
2005-01-05 10:50:00,38.55,38.56,38.52,38.55,99300.0,22.4526,22.4585,22.4352,22.4526,99300.0
2005-01-05 10:55:00,38.55,38.56,38.48,38.49,98200.0,22.4526,22.4585,22.4119,22.4177,98200.0
2005-01-05 11:00:00,38.49,38.58,38.49,38.51,127400.0,22.4177,22.4701,22.4177,22.4293,127400.0
2005-01-05 11:05:00,38.5,38.6,38.5,38.58,153200.0,22.4235,22.4818,22.4235,22.4701,153200.0
2005-01-05 11:10:00,38.57,38.58,38.5,38.55,137300.0,22.4643,22.4701,22.4235,22.4526,137300.0
2005-01-05 11:15:00,38.52,38.55,38.5,38.53,46900.0,22.4352,22.4526,22.4235,22.441,46900.0
2005-01-05 11:20:00,38.53,38.56,38.41,38.42,98500.0,22.441,22.4585,22.3711,22.3769,98500.0
2005-01-05 11:25:00,38.42,38.45,38.4,38.44,74300.0,22.3769,22.3944,22.3653,22.3886,74300.0
2005-01-05 11:30:00,38.43,38.48,38.42,38.48,68400.0,22.3827,22.4119,22.3769,22.4119,68400.0
2005-01-05 11:35:00,38.48,38.5,38.45,38.45,70000.0,22.4119,22.4235,22.3944,22.3944,70000.0
2005-01-05 11:40:00,38.46,38.52,38.45,38.51,77700.0,22.4002,22.4352,22.3944,22.4293,77700.0
2005-01-05 11:45:00,38.5,38.58,38.5,38.54,71200.0,22.4235,22.4701,22.4235,22.4468,71200.0
2005-01-05 11:50:00,38.54,38.55,38.52,38.52,31400.0,22.4468,22.4526,22.4352,22.4352,31400.0
2005-01-05 11:55:00,38.52,38.54,38.47,38.51,80300.0,22.4352,22.4468,22.406,22.4293,80300.0
2005-01-05 12:00:00,38.5,38.5,38.41,38.43,176300.0,22.4235,22.4235,22.3711,22.3827,176300.0
2005-01-05 12:05:00,38.43,38.46,38.41,38.41,51700.0,22.3827,22.4002,22.3711,22.3711,51700.0
2005-01-05 12:10:00,38.41,38.43,38.4,38.4,164400.0,22.3711,22.3827,22.3653,22.3653,164400.0
2005-01-05 12:15:00,38.41,38.44,38.4,38.44,69300.0,22.3711,22.3886,22.3653,22.3886,69300.0
2005-01-05 12:20:00,38.44,38.53,38.43,38.52,163600.0,22.3886,22.441,22.3827,22.4352,163600.0
2005-01-05 12:25:00,38.52,38.54,38.5,38.52,83900.0,22.4352,22.4468,22.4235,22.4352,83900.0
2005-01-05 12:30:00,38.52,38.53,38.51,38.53,72200.0,22.4352,22.441,22.4293,22.441,72200.0
2005-01-05 12:35:00,38.52,38.55,38.51,38.55,160900.0,22.4352,22.4526,22.4293,22.4526,160900.0
2005-01-05 12:40:00,38.55,38.62,38.54,38.62,113100.0,22.4526,22.4934,22.4468,22.4934,113100.0
2005-01-05 12:45:00,38.61,38.65,38.61,38.65,85800.0,22.4876,22.5109,22.4876,22.5109,85800.0
2005-01-05 12:50:00,38.64,38.7,38.64,38.69,72200.0,22.5051,22.54,22.5051,22.5342,72200.0
2005-01-05 12:55:00,38.67,38.73,38.67,38.71,128200.0,22.5225,22.5575,22.5225,22.5458,128200.0
2005-01-05 13:00:00,38.7,38.76,38.7,38.75,112900.0,22.54,22.5749,22.54,22.5691,112900.0
2005-01-05 13:05:00,38.73,38.8,38.73,38.79,96100.0,22.5575,22.5982,22.5575,22.5924,96100.0
2005-01-05 13:10:00,38.78,38.8,38.76,38.78,111400.0,22.5866,22.5982,22.5749,22.5866,111400.0
2005-01-05 13:15:00,38.77,38.78,38.74,38.76,67200.0,22.5808,22.5866,22.5633,22.5749,67200.0
2005-01-05 13:20:00,38.76,38.85,38.75,38.84,170500.0,22.5749,22.6274,22.5691,22.6215,170500.0
2005-01-05 13:25:00,38.83,38.85,38.79,38.83,79900.0,22.6157,22.6274,22.5924,22.6157,79900.0
2005-01-05 13:30:00,38.82,38.92,38.82,38.9,210500.0,22.6099,22.6681,22.6099,22.6565,210500.0
2005-01-05 13:35:00,38.9,38.92,38.86,38.87,66300.0,22.6565,22.6681,22.6332,22.639,66300.0
2005-01-05 13:40:00,38.86,38.87,38.83,38.84,75000.0,22.6332,22.639,22.6157,22.6215,75000.0
2005-01-05 13:45:00,38.84,38.86,38.81,38.86,82000.0,22.6215,22.6332,22.6041,22.6332,82000.0
2005-01-05 13:50:00,38.85,38.89,38.85,38.87,60800.0,22.6274,22.6507,22.6274,22.639,60800.0
2005-01-05 13:55:00,38.86,38.88,38.8,38.83,95400.0,22.6332,22.6448,22.5982,22.6157,95400.0
2005-01-05 14:00:00,38.84,38.85,38.82,38.82,55600.0,22.6215,22.6274,22.6099,22.6099,55600.0
2005-01-05 14:05:00,38.83,38.86,38.82,38.85,43900.0,22.6157,22.6332,22.6099,22.6274,43900.0
2005-01-05 14:10:00,38.84,38.85,38.78,38.81,94700.0,22.6215,22.6274,22.5866,22.6041,94700.0
2005-01-05 14:15:00,38.8,38.81,38.75,38.77,56000.0,22.5982,22.6041,22.5691,22.5808,56000.0
2005-01-05 14:20:00,38.76,38.77,38.71,38.74,52000.0,22.5749,22.5808,22.5458,22.5633,52000.0
2005-01-05 14:25:00,38.73,38.76,38.73,38.74,70300.0,22.5575,22.5749,22.5575,22.5633,70300.0
2005-01-05 14:30:00,38.74,38.75,38.73,38.74,58700.0,22.5633,22.5691,22.5575,22.5633,58700.0
2005-01-05 14:35:00,38.74,38.76,38.72,38.75,171000.0,22.5633,22.5749,22.5517,22.5691,171000.0
2005-01-05 14:40:00,38.74,38.75,38.68,38.68,87300.0,22.5633,22.5691,22.5284,22.5284,87300.0
2005-01-05 14:45:00,38.68,38.77,38.68,38.75,103400.0,22.5284,22.5808,22.5284,22.5691,103400.0
2005-01-05 14:50:00,38.75,38.76,38.72,38.74,42300.0,22.5691,22.5749,22.5517,22.5633,42300.0
2005-01-05 14:55:00,38.73,38.74,38.67,38.68,80800.0,22.5575,22.5633,22.5225,22.5284,80800.0
2005-01-05 15:00:00,38.68,38.68,38.64,38.68,90600.0,22.5284,22.5284,22.5051,22.5284,90600.0
2005-01-05 15:05:00,38.68,38.71,38.66,38.69,133700.0,22.5284,22.5458,22.5167,22.5342,133700.0
2005-01-05 15:10:00,38.69,38.8,38.69,38.73,110700.0,22.5342,22.5982,22.5342,22.5575,110700.0
2005-01-05 15:15:00,38.73,38.73,38.66,38.68,348900.0,22.5575,22.5575,22.5167,22.5284,348900.0
2005-01-05 15:20:00,38.67,38.68,38.6,38.6,82100.0,22.5225,22.5284,22.4818,22.4818,82100.0
2005-01-05 15:25:00,38.6,38.62,38.57,38.6,263700.0,22.4818,22.4934,22.4643,22.4818,263700.0
2005-01-05 15:30:00,38.61,38.66,38.61,38.65,135800.0,22.4876,22.5167,22.4876,22.5109,135800.0
2005-01-05 15:35:00,38.66,38.66,38.58,38.59,145700.0,22.5167,22.5167,22.4701,22.4759,145700.0
2005-01-05 15:40:00,38.59,38.6,38.5,38.52,148800.0,22.4759,22.4818,22.4235,22.4352,148800.0
2005-01-05 15:45:00,38.52,38.58,38.51,38.56,130000.0,22.4352,22.4701,22.4293,22.4585,130000.0
2005-01-05 15:50:00,38.55,38.56,38.48,38.49,181000.0,22.4526,22.4585,22.4119,22.4177,181000.0
2005-01-05 15:55:00,38.48,38.49,38.39,38.44,296400.0,22.4119,22.4177,22.3595,22.3886,296400.0
2005-01-06 09:30:00,38.77,38.77,38.7,38.75,402900.0,22.5808,22.5808,22.54,22.5691,402900.0
2005-01-06 09:35:00,38.77,38.79,38.73,38.75,265400.0,22.5808,22.5924,22.5575,22.5691,265400.0
2005-01-06 09:40:00,38.73,38.89,38.73,38.87,156400.0,22.5575,22.6507,22.5575,22.639,156400.0
2005-01-06 09:45:00,38.9,38.95,38.86,38.91,203500.0,22.6565,22.6856,22.6332,22.6623,203500.0
2005-01-06 09:50:00,38.91,38.95,38.9,38.93,61800.0,22.6623,22.6856,22.6565,22.674,61800.0
2005-01-06 09:55:00,38.93,38.95,38.88,38.91,162500.0,22.674,22.6856,22.6448,22.6623,162500.0
2005-01-06 10:00:00,38.92,38.97,38.91,38.93,204500.0,22.6681,22.6973,22.6623,22.674,204500.0
2005-01-06 10:05:00,38.93,38.98,38.92,38.98,238400.0,22.674,22.7031,22.6681,22.7031,238400.0
2005-01-06 10:10:00,38.98,38.98,38.88,38.88,195600.0,22.7031,22.7031,22.6448,22.6448,195600.0
2005-01-06 10:15:00,38.88,38.91,38.87,38.89,103000.0,22.6448,22.6623,22.639,22.6507,103000.0
2005-01-06 10:20:00,38.89,38.89,38.83,38.87,655700.0,22.6507,22.6507,22.6157,22.639,655700.0
2005-01-06 10:25:00,38.87,38.89,38.85,38.85,157500.0,22.639,22.6507,22.6274,22.6274,157500.0
2005-01-06 10:30:00,38.85,38.86,38.8,38.82,108900.0,22.6274,22.6332,22.5982,22.6099,108900.0
2005-01-06 10:35:00,38.8,38.83,38.78,38.82,80000.0,22.5982,22.6157,22.5866,22.6099,80000.0
2005-01-06 10:40:00,38.83,38.83,38.78,38.8,47200.0,22.6157,22.6157,22.5866,22.5982,47200.0
2005-01-06 10:45:00,38.81,38.82,38.76,38.76,49400.0,22.6041,22.6099,22.5749,22.5749,49400.0
2005-01-06 10:50:00,38.77,38.78,38.66,38.68,104500.0,22.5808,22.5866,22.5167,22.5284,104500.0
2005-01-06 10:55:00,38.68,38.72,38.64,38.7,96100.0,22.5284,22.5517,22.5051,22.54,96100.0
2005-01-06 11:00:00,38.7,38.7,38.65,38.69,43300.0,22.54,22.54,22.5109,22.5342,43300.0
2005-01-06 11:05:00,38.69,38.77,38.66,38.77,89900.0,22.5342,22.5808,22.5167,22.5808,89900.0
2005-01-06 11:10:00,38.76,38.77,38.68,38.74,117700.0,22.5749,22.5808,22.5284,22.5633,117700.0
2005-01-06 11:15:00,38.75,38.81,38.73,38.79,75600.0,22.5691,22.6041,22.5575,22.5924,75600.0
2005-01-06 11:20:00,38.8,38.87,38.8,38.86,69200.0,22.5982,22.639,22.5982,22.6332,69200.0
2005-01-06 11:25:00,38.86,38.89,38.85,38.88,101700.0,22.6332,22.6507,22.6274,22.6448,101700.0
2005-01-06 11:30:00,38.88,38.95,38.86,38.87,125200.0,22.6448,22.6856,22.6332,22.639,125200.0
2005-01-06 11:35:00,38.87,38.89,38.82,38.84,71100.0,22.639,22.6507,22.6099,22.6215,71100.0
2005-01-06 11:40:00,38.84,38.88,38.83,38.84,56200.0,22.6215,22.6448,22.6157,22.6215,56200.0
2005-01-06 11:45:00,38.83,38.88,38.82,38.88,44800.0,22.6157,22.6448,22.6099,22.6448,44800.0
2005-01-06 11:50:00,38.89,38.89,38.86,38.87,31500.0,22.6507,22.6507,22.6332,22.639,31500.0
2005-01-06 11:55:00,38.87,38.87,38.81,38.84,53400.0,22.639,22.639,22.6041,22.6215,53400.0
2005-01-06 12:00:00,38.84,38.85,38.8,38.82,69400.0,22.6215,22.6274,22.5982,22.6099,69400.0
2005-01-06 12:05:00,38.82,38.86,38.81,38.82,65300.0,22.6099,22.6332,22.6041,22.6099,65300.0
2005-01-06 12:10:00,38.84,38.86,38.81,38.86,33100.0,22.6215,22.6332,22.6041,22.6332,33100.0
2005-01-06 12:15:00,38.86,38.95,38.86,38.94,90900.0,22.6332,22.6856,22.6332,22.6798,90900.0
2005-01-06 12:20:00,38.94,38.95,38.9,38.91,91500.0,22.6798,22.6856,22.6565,22.6623,91500.0
2005-01-06 12:25:00,38.9,38.92,38.86,38.89,82300.0,22.6565,22.6681,22.6332,22.6507,82300.0
2005-01-06 12:30:00,38.89,38.91,38.83,38.84,62700.0,22.6507,22.6623,22.6157,22.6215,62700.0
2005-01-06 12:35:00,38.84,38.84,38.83,38.84,76600.0,22.6215,22.6215,22.6157,22.6215,76600.0
2005-01-06 12:40:00,38.84,38.85,38.82,38.84,44600.0,22.6215,22.6274,22.6099,22.6215,44600.0
2005-01-06 12:45:00,38.84,38.85,38.82,38.84,38400.0,22.6215,22.6274,22.6099,22.6215,38400.0
2005-01-06 12:50:00,38.84,38.85,38.83,38.84,67800.0,22.6215,22.6274,22.6157,22.6215,67800.0
2005-01-06 12:55:00,38.84,38.84,38.78,38.78,41200.0,22.6215,22.6215,22.5866,22.5866,41200.0
2005-01-06 13:00:00,38.8,38.82,38.77,38.79,68200.0,22.5982,22.6099,22.5808,22.5924,68200.0
2005-01-06 13:05:00,38.8,38.8,38.75,38.75,47900.0,22.5982,22.5982,22.5691,22.5691,47900.0
2005-01-06 13:10:00,38.75,38.79,38.74,38.78,32300.0,22.5691,22.5924,22.5633,22.5866,32300.0
2005-01-06 13:15:00,38.78,38.79,38.76,38.78,46500.0,22.5866,22.5924,22.5749,22.5866,46500.0
2005-01-06 13:20:00,38.77,38.82,38.77,38.82,127400.0,22.5808,22.6099,22.5808,22.6099,127400.0
2005-01-06 13:25:00,38.81,38.87,38.81,38.86,106800.0,22.6041,22.639,22.6041,22.6332,106800.0
2005-01-06 13:30:00,38.85,38.88,38.85,38.86,121500.0,22.6274,22.6448,22.6274,22.6332,121500.0
2005-01-06 13:35:00,38.86,38.88,38.84,38.85,106200.0,22.6332,22.6448,22.6215,22.6274,106200.0
2005-01-06 13:40:00,38.84,38.85,38.82,38.82,75800.0,22.6215,22.6274,22.6099,22.6099,75800.0
2005-01-06 13:45:00,38.82,38.82,38.77,38.8,150100.0,22.6099,22.6099,22.5808,22.5982,150100.0
2005-01-06 13:50:00,38.8,38.84,38.8,38.82,83900.0,22.5982,22.6215,22.5982,22.6099,83900.0
2005-01-06 13:55:00,38.82,38.85,38.81,38.85,92300.0,22.6099,22.6274,22.6041,22.6274,92300.0
2005-01-06 14:00:00,38.86,38.88,38.84,38.87,45800.0,22.6332,22.6448,22.6215,22.639,45800.0
2005-01-06 14:05:00,38.87,38.9,38.86,38.88,131000.0,22.639,22.6565,22.6332,22.6448,131000.0
2005-01-06 14:10:00,38.9,38.9,38.84,38.84,81000.0,22.6565,22.6565,22.6215,22.6215,81000.0
2005-01-06 14:15:00,38.85,38.9,38.85,38.9,117200.0,22.6274,22.6565,22.6274,22.6565,117200.0
2005-01-06 14:20:00,38.89,38.9,38.85,38.87,75300.0,22.6507,22.6565,22.6274,22.639,75300.0
2005-01-06 14:25:00,38.88,38.9,38.85,38.87,123600.0,22.6448,22.6565,22.6274,22.639,123600.0
2005-01-06 14:30:00,38.86,38.88,38.85,38.88,110900.0,22.6332,22.6448,22.6274,22.6448,110900.0
2005-01-06 14:35:00,38.88,38.89,38.86,38.88,55500.0,22.6448,22.6507,22.6332,22.6448,55500.0
2005-01-06 14:40:00,38.87,38.87,38.76,38.76,135100.0,22.639,22.639,22.5749,22.5749,135100.0
2005-01-06 14:45:00,38.77,38.78,38.75,38.76,110400.0,22.5808,22.5866,22.5691,22.5749,110400.0
2005-01-06 14:50:00,38.76,38.77,38.75,38.77,69900.0,22.5749,22.5808,22.5691,22.5808,69900.0
2005-01-06 14:55:00,38.76,38.77,38.69,38.7,99600.0,22.5749,22.5808,22.5342,22.54,99600.0
2005-01-06 15:00:00,38.69,38.73,38.67,38.68,113900.0,22.5342,22.5575,22.5225,22.5284,113900.0
2005-01-06 15:05:00,38.68,38.74,38.67,38.74,104900.0,22.5284,22.5633,22.5225,22.5633,104900.0
2005-01-06 15:10:00,38.73,38.74,38.72,38.73,69300.0,22.5575,22.5633,22.5517,22.5575,69300.0
2005-01-06 15:15:00,38.72,38.72,38.67,38.67,84200.0,22.5517,22.5517,22.5225,22.5225,84200.0
2005-01-06 15:20:00,38.68,38.7,38.66,38.7,104400.0,22.5284,22.54,22.5167,22.54,104400.0
2005-01-06 15:25:00,38.7,38.76,38.67,38.67,223800.0,22.54,22.5749,22.5225,22.5225,223800.0
2005-01-06 15:30:00,38.67,38.7,38.66,38.7,128800.0,22.5225,22.54,22.5167,22.54,128800.0
2005-01-06 15:35:00,38.71,38.73,38.7,38.73,77900.0,22.5458,22.5575,22.54,22.5575,77900.0
2005-01-06 15:40:00,38.73,38.8,38.72,38.78,183300.0,22.5575,22.5982,22.5517,22.5866,183300.0
2005-01-06 15:45:00,38.78,38.82,38.77,38.8,135900.0,22.5866,22.6099,22.5808,22.5982,135900.0
2005-01-06 15:50:00,38.8,38.81,38.73,38.74,163400.0,22.5982,22.6041,22.5575,22.5633,163400.0
2005-01-06 15:55:00,38.74,38.75,38.67,38.68,179500.0,22.5633,22.5691,22.5225,22.5284,179500.0
2005-01-07 09:30:00,38.69,38.79,38.69,38.76,338100.0,22.5342,22.5924,22.5342,22.5749,338100.0
2005-01-07 09:35:00,38.79,38.8,38.7,38.74,156300.0,22.5924,22.5982,22.54,22.5633,156300.0
2005-01-07 09:40:00,38.73,38.77,38.71,38.72,220700.0,22.5575,22.5808,22.5458,22.5517,220700.0
2005-01-07 09:45:00,38.72,38.79,38.7,38.78,170200.0,22.5517,22.5924,22.54,22.5866,170200.0
2005-01-07 09:50:00,38.8,38.8,38.72,38.76,162900.0,22.5982,22.5982,22.5517,22.5749,162900.0
2005-01-07 09:55:00,38.78,38.8,38.65,38.69,267700.0,22.5866,22.5982,22.5109,22.5342,267700.0
2005-01-07 10:00:00,38.67,38.74,38.66,38.74,295000.0,22.5225,22.5633,22.5167,22.5633,295000.0
2005-01-07 10:05:00,38.75,38.76,38.65,38.65,120800.0,22.5691,22.5749,22.5109,22.5109,120800.0
2005-01-07 10:10:00,38.65,38.7,38.65,38.67,177900.0,22.5109,22.54,22.5109,22.5225,177900.0
2005-01-07 10:15:00,38.66,38.74,38.65,38.74,191700.0,22.5167,22.5633,22.5109,22.5633,191700.0
2005-01-07 10:20:00,38.75,38.76,38.66,38.7,436600.0,22.5691,22.5749,22.5167,22.54,436600.0
2005-01-07 10:25:00,38.7,38.7,38.65,38.67,165900.0,22.54,22.54,22.5109,22.5225,165900.0
2005-01-07 10:30:00,38.68,38.74,38.67,38.69,194000.0,22.5284,22.5633,22.5225,22.5342,194000.0
2005-01-07 10:35:00,38.69,38.7,38.55,38.59,169100.0,22.5342,22.54,22.4526,22.4759,169100.0
2005-01-07 10:40:00,38.55,38.58,38.5,38.56,245300.0,22.4526,22.4701,22.4235,22.4585,245300.0
2005-01-07 10:45:00,38.57,38.61,38.55,38.57,96000.0,22.4643,22.4876,22.4526,22.4643,96000.0
2005-01-07 10:50:00,38.57,38.61,38.54,38.61,92800.0,22.4643,22.4876,22.4468,22.4876,92800.0
2005-01-07 10:55:00,38.61,38.67,38.58,38.59,169300.0,22.4876,22.5225,22.4701,22.4759,169300.0
2005-01-07 11:00:00,38.59,38.6,38.55,38.59,80400.0,22.4759,22.4818,22.4526,22.4759,80400.0
2005-01-07 11:05:00,38.6,38.61,38.58,38.59,77700.0,22.4818,22.4876,22.4701,22.4759,77700.0
2005-01-07 11:10:00,38.59,38.62,38.58,38.6,120000.0,22.4759,22.4934,22.4701,22.4818,120000.0
2005-01-07 11:15:00,38.6,38.63,38.59,38.61,85600.0,22.4818,22.4992,22.4759,22.4876,85600.0
2005-01-07 11:20:00,38.6,38.69,38.6,38.66,79000.0,22.4818,22.5342,22.4818,22.5167,79000.0
2005-01-07 11:25:00,38.67,38.74,38.67,38.72,199900.0,22.5225,22.5633,22.5225,22.5517,199900.0
2005-01-07 11:30:00,38.72,38.77,38.71,38.74,173000.0,22.5517,22.5808,22.5458,22.5633,173000.0
2005-01-07 11:35:00,38.73,38.73,38.68,38.69,42200.0,22.5575,22.5575,22.5284,22.5342,42200.0
2005-01-07 11:40:00,38.68,38.72,38.66,38.71,48800.0,22.5284,22.5517,22.5167,22.5458,48800.0
2005-01-07 11:45:00,38.72,38.74,38.68,38.69,43800.0,22.5517,22.5633,22.5284,22.5342,43800.0
2005-01-07 11:50:00,38.7,38.71,38.63,38.64,88800.0,22.54,22.5458,22.4992,22.5051,88800.0
2005-01-07 11:55:00,38.64,38.7,38.62,38.69,69000.0,22.5051,22.54,22.4934,22.5342,69000.0
2005-01-07 12:00:00,38.69,38.69,38.64,38.66,38300.0,22.5342,22.5342,22.5051,22.5167,38300.0
2005-01-07 12:05:00,38.65,38.67,38.64,38.66,31000.0,22.5109,22.5225,22.5051,22.5167,31000.0
2005-01-07 12:10:00,38.65,38.67,38.63,38.67,24200.0,22.5109,22.5225,22.4992,22.5225,24200.0
2005-01-07 12:15:00,38.67,38.69,38.62,38.63,82000.0,22.5225,22.5342,22.4934,22.4992,82000.0
2005-01-07 12:20:00,38.64,38.74,38.63,38.69,104300.0,22.5051,22.5633,22.4992,22.5342,104300.0
2005-01-07 12:25:00,38.7,38.75,38.68,38.75,120600.0,22.54,22.5691,22.5284,22.5691,120600.0
2005-01-07 12:30:00,38.74,38.8,38.74,38.78,149400.0,22.5633,22.5982,22.5633,22.5866,149400.0
2005-01-07 12:35:00,38.77,38.86,38.77,38.8,149200.0,22.5808,22.6332,22.5808,22.5982,149200.0
2005-01-07 12:40:00,38.79,38.8,38.75,38.75,62300.0,22.5924,22.5982,22.5691,22.5691,62300.0
2005-01-07 12:45:00,38.76,38.78,38.76,38.76,31500.0,22.5749,22.5866,22.5749,22.5749,31500.0
2005-01-07 12:50:00,38.75,38.82,38.73,38.81,96900.0,22.5691,22.6099,22.5575,22.6041,96900.0
2005-01-07 12:55:00,38.8,38.82,38.76,38.81,24600.0,22.5982,22.6099,22.5749,22.6041,24600.0
2005-01-07 13:00:00,38.81,38.87,38.8,38.85,118400.0,22.6041,22.639,22.5982,22.6274,118400.0
2005-01-07 13:05:00,38.85,38.85,38.81,38.83,40800.0,22.6274,22.6274,22.6041,22.6157,40800.0
2005-01-07 13:10:00,38.83,38.84,38.79,38.8,60000.0,22.6157,22.6215,22.5924,22.5982,60000.0
2005-01-07 13:15:00,38.8,38.82,38.8,38.81,28800.0,22.5982,22.6099,22.5982,22.6041,28800.0
2005-01-07 13:20:00,38.8,38.81,38.76,38.77,41900.0,22.5982,22.6041,22.5749,22.5808,41900.0
2005-01-07 13:25:00,38.77,38.78,38.76,38.78,14500.0,22.5808,22.5866,22.5749,22.5866,14500.0
2005-01-07 13:30:00,38.77,38.81,38.76,38.81,167500.0,22.5808,22.6041,22.5749,22.6041,167500.0
2005-01-07 13:35:00,38.81,38.82,38.76,38.77,39200.0,22.6041,22.6099,22.5749,22.5808,39200.0
2005-01-07 13:40:00,38.76,38.78,38.74,38.74,27400.0,22.5749,22.5866,22.5633,22.5633,27400.0
2005-01-07 13:45:00,38.73,38.76,38.73,38.74,73400.0,22.5575,22.5749,22.5575,22.5633,73400.0
2005-01-07 13:50:00,38.75,38.75,38.69,38.69,49200.0,22.5691,22.5691,22.5342,22.5342,49200.0
2005-01-07 13:55:00,38.7,38.72,38.68,38.71,110400.0,22.54,22.5517,22.5284,22.5458,110400.0
2005-01-07 14:00:00,38.71,38.75,38.71,38.71,39100.0,22.5458,22.5691,22.5458,22.5458,39100.0
2005-01-07 14:05:00,38.71,38.75,38.69,38.71,39800.0,22.5458,22.5691,22.5342,22.5458,39800.0
2005-01-07 14:10:00,38.7,38.7,38.65,38.69,65100.0,22.54,22.54,22.5109,22.5342,65100.0
2005-01-07 14:15:00,38.7,38.75,38.66,38.67,85000.0,22.54,22.5691,22.5167,22.5225,85000.0
2005-01-07 14:20:00,38.66,38.67,38.62,38.65,79200.0,22.5167,22.5225,22.4934,22.5109,79200.0
2005-01-07 14:25:00,38.66,38.67,38.62,38.62,33100.0,22.5167,22.5225,22.4934,22.4934,33100.0
2005-01-07 14:30:00,38.62,38.66,38.61,38.61,69100.0,22.4934,22.5167,22.4876,22.4876,69100.0
2005-01-07 14:35:00,38.61,38.61,38.54,38.59,135100.0,22.4876,22.4876,22.4468,22.4759,135100.0
2005-01-07 14:40:00,38.59,38.63,38.57,38.57,75800.0,22.4759,22.4992,22.4643,22.4643,75800.0
2005-01-07 14:45:00,38.58,38.6,38.53,38.56,67900.0,22.4701,22.4818,22.441,22.4585,67900.0
2005-01-07 14:50:00,38.56,38.58,38.53,38.53,46100.0,22.4585,22.4701,22.441,22.441,46100.0
2005-01-07 14:55:00,38.54,38.55,38.5,38.51,96500.0,22.4468,22.4526,22.4235,22.4293,96500.0
2005-01-07 15:00:00,38.51,38.52,38.47,38.5,226100.0,22.4293,22.4352,22.406,22.4235,226100.0
2005-01-07 15:05:00,38.5,38.51,38.47,38.47,97500.0,22.4235,22.4293,22.406,22.406,97500.0
2005-01-07 15:10:00,38.48,38.51,38.46,38.46,104400.0,22.4119,22.4293,22.4002,22.4002,104400.0
2005-01-07 15:15:00,38.46,38.49,38.45,38.46,71600.0,22.4002,22.4177,22.3944,22.4002,71600.0
2005-01-07 15:20:00,38.46,38.52,38.45,38.49,153300.0,22.4002,22.4352,22.3944,22.4177,153300.0
2005-01-07 15:25:00,38.48,38.51,38.47,38.5,83800.0,22.4119,22.4293,22.406,22.4235,83800.0
2005-01-07 15:30:00,38.5,38.53,38.48,38.49,159400.0,22.4235,22.441,22.4119,22.4177,159400.0
2005-01-07 15:35:00,38.5,38.5,38.42,38.43,136500.0,22.4235,22.4235,22.3769,22.3827,136500.0
2005-01-07 15:40:00,38.43,38.43,38.39,38.4,218600.0,22.3827,22.3827,22.3595,22.3653,218600.0
2005-01-07 15:45:00,38.4,38.43,38.39,38.41,197000.0,22.3653,22.3827,22.3595,22.3711,197000.0
2005-01-07 15:50:00,38.41,38.42,38.4,38.41,216600.0,22.3711,22.3769,22.3653,22.3711,216600.0
2005-01-07 15:55:00,38.4,38.43,38.4,38.4,234900.0,22.3653,22.3827,22.3653,22.3653,234900.0
2005-01-10 09:30:00,38.27,38.31,38.21,38.23,455300.0,22.2896,22.3129,22.2546,22.2663,455300.0
2005-01-10 09:35:00,38.23,38.24,38.16,38.22,209000.0,22.2663,22.2721,22.2255,22.2604,209000.0
2005-01-10 09:40:00,38.22,38.22,38.09,38.17,245900.0,22.2604,22.2604,22.1847,22.2313,245900.0
2005-01-10 09:45:00,38.18,38.19,38.13,38.17,156100.0,22.2371,22.243,22.208,22.2313,156100.0
2005-01-10 09:50:00,38.17,38.2,38.16,38.18,143200.0,22.2313,22.2488,22.2255,22.2371,143200.0
2005-01-10 09:55:00,38.18,38.19,38.13,38.15,110000.0,22.2371,22.243,22.208,22.2197,110000.0
2005-01-10 10:00:00,38.16,38.19,38.13,38.14,108500.0,22.2255,22.243,22.208,22.2138,108500.0
2005-01-10 10:05:00,38.13,38.2,38.12,38.12,161500.0,22.208,22.2488,22.2022,22.2022,161500.0
2005-01-10 10:10:00,38.13,38.14,38.05,38.06,307300.0,22.208,22.2138,22.1614,22.1672,307300.0
2005-01-10 10:15:00,38.07,38.23,38.06,38.2,199900.0,22.1731,22.2663,22.1672,22.2488,199900.0
2005-01-10 10:20:00,38.19,38.25,38.19,38.23,106900.0,22.243,22.2779,22.243,22.2663,106900.0
2005-01-10 10:25:00,38.21,38.26,38.2,38.23,202100.0,22.2546,22.2837,22.2488,22.2663,202100.0
2005-01-10 10:30:00,38.23,38.32,38.23,38.31,152000.0,22.2663,22.3187,22.2663,22.3129,152000.0
2005-01-10 10:35:00,38.31,38.33,38.26,38.3,115200.0,22.3129,22.3245,22.2837,22.307,115200.0
2005-01-10 10:40:00,38.31,38.33,38.27,38.32,129600.0,22.3129,22.3245,22.2896,22.3187,129600.0
2005-01-10 10:45:00,38.31,38.33,38.29,38.31,83600.0,22.3129,22.3245,22.3012,22.3129,83600.0
2005-01-10 10:50:00,38.3,38.31,38.24,38.28,78200.0,22.307,22.3129,22.2721,22.2954,78200.0
2005-01-10 10:55:00,38.28,38.29,38.25,38.25,50200.0,22.2954,22.3012,22.2779,22.2779,50200.0
2005-01-10 11:00:00,38.25,38.28,38.24,38.28,51600.0,22.2779,22.2954,22.2721,22.2954,51600.0
2005-01-10 11:05:00,38.27,38.36,38.26,38.35,111800.0,22.2896,22.342,22.2837,22.3362,111800.0
2005-01-10 11:10:00,38.35,38.35,38.31,38.34,78900.0,22.3362,22.3362,22.3129,22.3303,78900.0
2005-01-10 11:15:00,38.33,38.35,38.32,38.35,96700.0,22.3245,22.3362,22.3187,22.3362,96700.0
2005-01-10 11:20:00,38.36,38.36,38.34,38.36,95800.0,22.342,22.342,22.3303,22.342,95800.0
2005-01-10 11:25:00,38.36,38.39,38.35,38.39,124700.0,22.342,22.3595,22.3362,22.3595,124700.0
2005-01-10 11:30:00,38.39,38.43,38.38,38.42,103600.0,22.3595,22.3827,22.3536,22.3769,103600.0
2005-01-10 11:35:00,38.41,38.42,38.34,38.34,73400.0,22.3711,22.3769,22.3303,22.3303,73400.0
2005-01-10 11:40:00,38.34,38.38,38.31,38.34,82900.0,22.3303,22.3536,22.3129,22.3303,82900.0
2005-01-10 11:45:00,38.35,38.35,38.3,38.32,58700.0,22.3362,22.3362,22.307,22.3187,58700.0
2005-01-10 11:50:00,38.31,38.39,38.31,38.37,67900.0,22.3129,22.3595,22.3129,22.3478,67900.0
2005-01-10 11:55:00,38.38,38.38,38.36,38.37,33000.0,22.3536,22.3536,22.342,22.3478,33000.0
2005-01-10 12:00:00,38.36,38.42,38.36,38.42,80300.0,22.342,22.3769,22.342,22.3769,80300.0
2005-01-10 12:05:00,38.4,38.42,38.32,38.32,113700.0,22.3653,22.3769,22.3187,22.3187,113700.0
2005-01-10 12:10:00,38.32,38.32,38.28,38.32,97400.0,22.3187,22.3187,22.2954,22.3187,97400.0
2005-01-10 12:15:00,38.3,38.32,38.3,38.32,34900.0,22.307,22.3187,22.307,22.3187,34900.0
2005-01-10 12:20:00,38.31,38.35,38.3,38.35,39900.0,22.3129,22.3362,22.307,22.3362,39900.0
2005-01-10 12:25:00,38.34,38.36,38.31,38.36,53900.0,22.3303,22.342,22.3129,22.342,53900.0
2005-01-10 12:30:00,38.34,38.38,38.34,38.37,100600.0,22.3303,22.3536,22.3303,22.3478,100600.0
2005-01-10 12:35:00,38.36,38.4,38.36,38.39,71000.0,22.342,22.3653,22.342,22.3595,71000.0
2005-01-10 12:40:00,38.38,38.4,38.36,38.37,73900.0,22.3536,22.3653,22.342,22.3478,73900.0
2005-01-10 12:45:00,38.36,38.37,38.32,38.35,92000.0,22.342,22.3478,22.3187,22.3362,92000.0
2005-01-10 12:50:00,38.33,38.36,38.3,38.35,74200.0,22.3245,22.342,22.307,22.3362,74200.0
2005-01-10 12:55:00,38.35,38.36,38.33,38.33,49700.0,22.3362,22.342,22.3245,22.3245,49700.0
2005-01-10 13:00:00,38.34,38.38,38.33,38.38,72100.0,22.3303,22.3536,22.3245,22.3536,72100.0
2005-01-10 13:05:00,38.37,38.4,38.37,38.4,76900.0,22.3478,22.3653,22.3478,22.3653,76900.0
2005-01-10 13:10:00,38.39,38.45,38.39,38.43,77400.0,22.3595,22.3944,22.3595,22.3827,77400.0
2005-01-10 13:15:00,38.43,38.51,38.43,38.46,167900.0,22.3827,22.4293,22.3827,22.4002,167900.0
2005-01-10 13:20:00,38.46,38.47,38.44,38.46,55300.0,22.4002,22.406,22.3886,22.4002,55300.0
2005-01-10 13:25:00,38.46,38.49,38.44,38.47,62400.0,22.4002,22.4177,22.3886,22.406,62400.0
2005-01-10 13:30:00,38.45,38.48,38.45,38.48,44200.0,22.3944,22.4119,22.3944,22.4119,44200.0
2005-01-10 13:35:00,38.47,38.49,38.41,38.42,86400.0,22.406,22.4177,22.3711,22.3769,86400.0
2005-01-10 13:40:00,38.41,38.44,38.41,38.44,39400.0,22.3711,22.3886,22.3711,22.3886,39400.0
2005-01-10 13:45:00,38.42,38.44,38.42,38.43,42200.0,22.3769,22.3886,22.3769,22.3827,42200.0
2005-01-10 13:50:00,38.43,38.45,38.39,38.4,66500.0,22.3827,22.3944,22.3595,22.3653,66500.0
2005-01-10 13:55:00,38.4,38.41,38.38,38.39,53000.0,22.3653,22.3711,22.3536,22.3595,53000.0
2005-01-10 14:00:00,38.38,38.39,38.3,38.34,94500.0,22.3536,22.3595,22.307,22.3303,94500.0
2005-01-10 14:05:00,38.33,38.35,38.31,38.33,78600.0,22.3245,22.3362,22.3129,22.3245,78600.0
2005-01-10 14:10:00,38.32,38.32,38.26,38.26,58200.0,22.3187,22.3187,22.2837,22.2837,58200.0
2005-01-10 14:15:00,38.26,38.32,38.25,38.3,63300.0,22.2837,22.3187,22.2779,22.307,63300.0
2005-01-10 14:20:00,38.3,38.33,38.26,38.31,82600.0,22.307,22.3245,22.2837,22.3129,82600.0
2005-01-10 14:25:00,38.3,38.38,38.3,38.36,59500.0,22.307,22.3536,22.307,22.342,59500.0
2005-01-10 14:30:00,38.35,38.36,38.33,38.35,88600.0,22.3362,22.342,22.3245,22.3362,88600.0
2005-01-10 14:35:00,38.35,38.36,38.29,38.3,85100.0,22.3362,22.342,22.3012,22.307,85100.0
2005-01-10 14:40:00,38.3,38.3,38.25,38.27,53000.0,22.307,22.307,22.2779,22.2896,53000.0
2005-01-10 14:45:00,38.26,38.27,38.22,38.25,57100.0,22.2837,22.2896,22.2604,22.2779,57100.0
2005-01-10 14:50:00,38.24,38.28,38.24,38.28,41600.0,22.2721,22.2954,22.2721,22.2954,41600.0
2005-01-10 14:55:00,38.26,38.29,38.24,38.25,49200.0,22.2837,22.3012,22.2721,22.2779,49200.0
2005-01-10 15:00:00,38.24,38.33,38.24,38.29,60800.0,22.2721,22.3245,22.2721,22.3012,60800.0
2005-01-10 15:05:00,38.28,38.32,38.24,38.32,83800.0,22.2954,22.3187,22.2721,22.3187,83800.0
2005-01-10 15:10:00,38.31,38.32,38.26,38.28,52200.0,22.3129,22.3187,22.2837,22.2954,52200.0
2005-01-10 15:15:00,38.27,38.28,38.2,38.23,126300.0,22.2896,22.2954,22.2488,22.2663,126300.0
2005-01-10 15:20:00,38.22,38.24,38.16,38.18,126400.0,22.2604,22.2721,22.2255,22.2371,126400.0
2005-01-10 15:25:00,38.19,38.25,38.17,38.2,157700.0,22.243,22.2779,22.2313,22.2488,157700.0
2005-01-10 15:30:00,38.2,38.2,38.11,38.17,253700.0,22.2488,22.2488,22.1964,22.2313,253700.0
2005-01-10 15:35:00,38.16,38.19,38.14,38.18,145100.0,22.2255,22.243,22.2138,22.2371,145100.0
2005-01-10 15:40:00,38.17,38.23,38.17,38.2,141000.0,22.2313,22.2663,22.2313,22.2488,141000.0
2005-01-10 15:45:00,38.19,38.2,38.14,38.15,181900.0,22.243,22.2488,22.2138,22.2197,181900.0
2005-01-10 15:50:00,38.16,38.2,38.13,38.19,123400.0,22.2255,22.2488,22.208,22.243,123400.0
2005-01-10 15:55:00,38.18,38.3,38.18,38.26,225300.0,22.2371,22.307,22.2371,22.2837,225300.0
2005-01-11 09:30:00,38.1,38.22,38.1,38.21,259800.0,22.1905,22.2604,22.1905,22.2546,259800.0
2005-01-11 09:35:00,38.21,38.25,38.08,38.09,140900.0,22.2546,22.2779,22.1789,22.1847,140900.0
2005-01-11 09:40:00,38.09,38.09,37.92,37.96,314400.0,22.1847,22.1847,22.0857,22.109,314400.0
2005-01-11 09:45:00,37.96,37.99,37.92,37.98,237100.0,22.109,22.1265,22.0857,22.1207,237100.0
2005-01-11 09:50:00,37.99,38.09,37.95,38.07,160100.0,22.1265,22.1847,22.1032,22.1731,160100.0
2005-01-11 09:55:00,38.07,38.08,38.01,38.04,111800.0,22.1731,22.1789,22.1381,22.1556,111800.0
2005-01-11 10:00:00,38.04,38.09,37.95,37.98,174700.0,22.1556,22.1847,22.1032,22.1207,174700.0
2005-01-11 10:05:00,37.99,38.01,37.97,37.99,137200.0,22.1265,22.1381,22.1148,22.1265,137200.0
2005-01-11 10:10:00,37.99,38.04,37.99,38.03,112000.0,22.1265,22.1556,22.1265,22.1498,112000.0
2005-01-11 10:15:00,38.03,38.04,37.97,38.0,96700.0,22.1498,22.1556,22.1148,22.1323,96700.0
2005-01-11 10:20:00,38.0,38.11,38.0,38.09,122400.0,22.1323,22.1964,22.1323,22.1847,122400.0
2005-01-11 10:25:00,38.07,38.1,38.05,38.07,76700.0,22.1731,22.1905,22.1614,22.1731,76700.0
2005-01-11 10:30:00,38.07,38.07,38.01,38.05,116500.0,22.1731,22.1731,22.1381,22.1614,116500.0
2005-01-11 10:35:00,38.05,38.06,38.0,38.03,72200.0,22.1614,22.1672,22.1323,22.1498,72200.0
2005-01-11 10:40:00,38.03,38.03,37.96,37.96,82800.0,22.1498,22.1498,22.109,22.109,82800.0
2005-01-11 10:45:00,37.96,38.0,37.96,37.98,87700.0,22.109,22.1323,22.109,22.1207,87700.0
2005-01-11 10:50:00,37.99,38.0,37.96,37.99,62800.0,22.1265,22.1323,22.109,22.1265,62800.0
2005-01-11 10:55:00,37.98,38.02,37.96,37.99,121300.0,22.1207,22.144,22.109,22.1265,121300.0
2005-01-11 11:00:00,38.0,38.03,37.99,38.0,115400.0,22.1323,22.1498,22.1265,22.1323,115400.0
2005-01-11 11:05:00,38.01,38.09,38.0,38.08,87900.0,22.1381,22.1847,22.1323,22.1789,87900.0
2005-01-11 11:10:00,38.09,38.12,38.07,38.1,89900.0,22.1847,22.2022,22.1731,22.1905,89900.0
2005-01-11 11:15:00,38.1,38.11,38.04,38.04,67400.0,22.1905,22.1964,22.1556,22.1556,67400.0
2005-01-11 11:20:00,38.04,38.05,38.02,38.03,40800.0,22.1556,22.1614,22.144,22.1498,40800.0
2005-01-11 11:25:00,38.04,38.05,38.02,38.05,47800.0,22.1556,22.1614,22.144,22.1614,47800.0
2005-01-11 11:30:00,38.05,38.05,38.0,38.01,122700.0,22.1614,22.1614,22.1323,22.1381,122700.0
2005-01-11 11:35:00,38.01,38.07,38.01,38.04,75100.0,22.1381,22.1731,22.1381,22.1556,75100.0
2005-01-11 11:40:00,38.04,38.06,38.03,38.04,72800.0,22.1556,22.1672,22.1498,22.1556,72800.0
2005-01-11 11:45:00,38.03,38.06,38.02,38.05,98700.0,22.1498,22.1672,22.144,22.1614,98700.0
2005-01-11 11:50:00,38.05,38.05,38.0,38.01,73500.0,22.1614,22.1614,22.1323,22.1381,73500.0
2005-01-11 11:55:00,38.02,38.02,37.99,38.0,105700.0,22.144,22.144,22.1265,22.1323,105700.0
2005-01-11 12:00:00,38.0,38.0,37.98,37.99,74500.0,22.1323,22.1323,22.1207,22.1265,74500.0
2005-01-11 12:05:00,37.98,38.0,37.98,38.0,73000.0,22.1207,22.1323,22.1207,22.1323,73000.0
2005-01-11 12:10:00,38.0,38.0,37.96,37.98,66400.0,22.1323,22.1323,22.109,22.1207,66400.0
2005-01-11 12:15:00,37.99,37.99,37.95,37.95,113400.0,22.1265,22.1265,22.1032,22.1032,113400.0
2005-01-11 12:20:00,37.95,37.96,37.95,37.96,141800.0,22.1032,22.109,22.1032,22.109,141800.0
2005-01-11 12:25:00,37.96,37.98,37.95,37.96,49300.0,22.109,22.1207,22.1032,22.109,49300.0
2005-01-11 12:30:00,37.96,37.97,37.95,37.97,54800.0,22.109,22.1148,22.1032,22.1148,54800.0
2005-01-11 12:35:00,37.96,37.97,37.96,37.96,37400.0,22.109,22.1148,22.109,22.109,37400.0
2005-01-11 12:40:00,37.96,38.01,37.96,37.97,137900.0,22.109,22.1381,22.109,22.1148,137900.0
2005-01-11 12:45:00,37.97,38.0,37.97,37.99,137200.0,22.1148,22.1323,22.1148,22.1265,137200.0
2005-01-11 12:50:00,37.97,38.01,37.96,37.99,44000.0,22.1148,22.1381,22.109,22.1265,44000.0
2005-01-11 12:55:00,37.98,38.02,37.98,38.0,61500.0,22.1207,22.144,22.1207,22.1323,61500.0
2005-01-11 13:00:00,37.99,38.0,37.95,37.97,93500.0,22.1265,22.1323,22.1032,22.1148,93500.0
2005-01-11 13:05:00,37.97,38.04,37.97,38.02,73800.0,22.1148,22.1556,22.1148,22.144,73800.0
2005-01-11 13:10:00,38.02,38.05,38.02,38.04,26400.0,22.144,22.1614,22.144,22.1556,26400.0
2005-01-11 13:15:00,38.03,38.05,37.99,38.0,55900.0,22.1498,22.1614,22.1265,22.1323,55900.0
2005-01-11 13:20:00,38.0,38.05,37.99,38.03,166300.0,22.1323,22.1614,22.1265,22.1498,166300.0
2005-01-11 13:25:00,38.04,38.04,38.0,38.01,121500.0,22.1556,22.1556,22.1323,22.1381,121500.0
2005-01-11 13:30:00,38.01,38.04,38.0,38.03,42000.0,22.1381,22.1556,22.1323,22.1498,42000.0
2005-01-11 13:35:00,38.03,38.05,38.0,38.01,61500.0,22.1498,22.1614,22.1323,22.1381,61500.0
2005-01-11 13:40:00,38.02,38.02,37.99,38.01,46600.0,22.144,22.144,22.1265,22.1381,46600.0
2005-01-11 13:45:00,38.02,38.02,37.99,38.0,77200.0,22.144,22.144,22.1265,22.1323,77200.0
2005-01-11 13:50:00,38.0,38.08,37.99,38.07,107400.0,22.1323,22.1789,22.1265,22.1731,107400.0
2005-01-11 13:55:00,38.07,38.08,38.04,38.04,36500.0,22.1731,22.1789,22.1556,22.1556,36500.0
2005-01-11 14:00:00,38.05,38.08,38.05,38.06,45600.0,22.1614,22.1789,22.1614,22.1672,45600.0
2005-01-11 14:05:00,38.06,38.14,38.05,38.14,151600.0,22.1672,22.2138,22.1614,22.2138,151600.0
2005-01-11 14:10:00,38.12,38.19,38.11,38.13,146200.0,22.2022,22.243,22.1964,22.208,146200.0
2005-01-11 14:15:00,38.13,38.14,38.1,38.1,49200.0,22.208,22.2138,22.1905,22.1905,49200.0
2005-01-11 14:20:00,38.1,38.1,38.06,38.09,47600.0,22.1905,22.1905,22.1672,22.1847,47600.0
2005-01-11 14:25:00,38.09,38.12,38.09,38.1,55300.0,22.1847,22.2022,22.1847,22.1905,55300.0
2005-01-11 14:30:00,38.1,38.12,38.05,38.07,108600.0,22.1905,22.2022,22.1614,22.1731,108600.0
2005-01-11 14:35:00,38.06,38.07,38.02,38.04,60400.0,22.1672,22.1731,22.144,22.1556,60400.0
2005-01-11 14:40:00,38.04,38.06,38.01,38.03,43000.0,22.1556,22.1672,22.1381,22.1498,43000.0
2005-01-11 14:45:00,38.03,38.03,38.01,38.02,27800.0,22.1498,22.1498,22.1381,22.144,27800.0
2005-01-11 14:50:00,38.02,38.02,38.0,38.01,51500.0,22.144,22.144,22.1323,22.1381,51500.0
2005-01-11 14:55:00,38.01,38.01,37.98,37.99,79600.0,22.1381,22.1381,22.1207,22.1265,79600.0
2005-01-11 15:00:00,37.98,37.99,37.96,37.97,90100.0,22.1207,22.1265,22.109,22.1148,90100.0
2005-01-11 15:05:00,37.97,37.99,37.96,37.97,174000.0,22.1148,22.1265,22.109,22.1148,174000.0
2005-01-11 15:10:00,37.97,38.01,37.97,37.97,110800.0,22.1148,22.1381,22.1148,22.1148,110800.0
2005-01-11 15:15:00,37.97,38.0,37.97,37.98,104200.0,22.1148,22.1323,22.1148,22.1207,104200.0
2005-01-11 15:20:00,37.99,38.02,37.98,38.01,271600.0,22.1265,22.144,22.1207,22.1381,271600.0
2005-01-11 15:25:00,38.01,38.01,37.97,37.99,90100.0,22.1381,22.1381,22.1148,22.1265,90100.0
2005-01-11 15:30:00,38.0,38.01,37.98,37.99,107100.0,22.1323,22.1381,22.1207,22.1265,107100.0
2005-01-11 15:35:00,37.99,38.02,37.98,38.0,112000.0,22.1265,22.144,22.1207,22.1323,112000.0
2005-01-11 15:40:00,37.99,38.02,37.99,38.02,68400.0,22.1265,22.144,22.1265,22.144,68400.0
2005-01-11 15:45:00,38.01,38.05,38.01,38.02,218500.0,22.1381,22.1614,22.1381,22.144,218500.0
2005-01-11 15:50:00,38.02,38.03,37.95,37.96,213000.0,22.144,22.1498,22.1032,22.109,213000.0
2005-01-11 15:55:00,37.95,37.97,37.93,37.93,319800.0,22.1032,22.1148,22.0915,22.0915,319800.0
2005-01-12 09:30:00,38.0,38.03,37.96,37.96,556300.0,22.1323,22.1498,22.109,22.109,556300.0
2005-01-12 09:35:00,37.97,37.97,37.88,37.9,153800.0,22.1148,22.1148,22.0624,22.0741,153800.0
2005-01-12 09:40:00,37.91,37.92,37.85,37.86,97500.0,22.0799,22.0857,22.0449,22.0508,97500.0
2005-01-12 09:45:00,37.85,37.89,37.8,37.81,94400.0,22.0449,22.0682,22.0158,22.0216,94400.0
2005-01-12 09:50:00,37.8,37.8,37.66,37.68,160500.0,22.0158,22.0158,21.9343,21.9459,160500.0
2005-01-12 09:55:00,37.69,37.74,37.67,37.68,133400.0,21.9517,21.9809,21.9401,21.9459,133400.0
2005-01-12 10:00:00,37.68,37.81,37.67,37.8,135100.0,21.9459,22.0216,21.9401,22.0158,135100.0
2005-01-12 10:05:00,37.8,37.85,37.8,37.83,84200.0,22.0158,22.0449,22.0158,22.0333,84200.0
2005-01-12 10:10:00,37.83,37.87,37.81,37.81,102800.0,22.0333,22.0566,22.0216,22.0216,102800.0
2005-01-12 10:15:00,37.81,37.87,37.81,37.85,122800.0,22.0216,22.0566,22.0216,22.0449,122800.0
2005-01-12 10:20:00,37.86,37.87,37.73,37.81,264700.0,22.0508,22.0566,21.975,22.0216,264700.0
2005-01-12 10:25:00,37.8,37.86,37.77,37.84,110000.0,22.0158,22.0508,21.9983,22.0391,110000.0
2005-01-12 10:30:00,37.84,37.86,37.77,37.81,201100.0,22.0391,22.0508,21.9983,22.0216,201100.0
2005-01-12 10:35:00,37.82,37.82,37.66,37.66,107200.0,22.0275,22.0275,21.9343,21.9343,107200.0
2005-01-12 10:40:00,37.66,37.7,37.61,37.63,132800.0,21.9343,21.9576,21.9052,21.9168,132800.0
2005-01-12 10:45:00,37.63,37.66,37.6,37.64,107000.0,21.9168,21.9343,21.8993,21.9226,107000.0
2005-01-12 10:50:00,37.64,37.7,37.59,37.62,171200.0,21.9226,21.9576,21.8935,21.911,171200.0
2005-01-12 10:55:00,37.62,37.67,37.61,37.67,88200.0,21.911,21.9401,21.9052,21.9401,88200.0
2005-01-12 11:00:00,37.66,37.69,37.59,37.59,129500.0,21.9343,21.9517,21.8935,21.8935,129500.0
2005-01-12 11:05:00,37.6,37.63,37.57,37.62,160100.0,21.8993,21.9168,21.8819,21.911,160100.0
2005-01-12 11:10:00,37.62,37.65,37.6,37.64,131500.0,21.911,21.9285,21.8993,21.9226,131500.0
2005-01-12 11:15:00,37.64,37.68,37.63,37.67,94300.0,21.9226,21.9459,21.9168,21.9401,94300.0
2005-01-12 11:20:00,37.66,37.68,37.58,37.6,149300.0,21.9343,21.9459,21.8877,21.8993,149300.0
2005-01-12 11:25:00,37.59,37.63,37.59,37.61,74800.0,21.8935,21.9168,21.8935,21.9052,74800.0
2005-01-12 11:30:00,37.61,37.68,37.61,37.64,180300.0,21.9052,21.9459,21.9052,21.9226,180300.0
2005-01-12 11:35:00,37.64,37.73,37.64,37.73,175700.0,21.9226,21.975,21.9226,21.975,175700.0
2005-01-12 11:40:00,37.72,37.72,37.65,37.69,152200.0,21.9692,21.9692,21.9285,21.9517,152200.0
2005-01-12 11:45:00,37.69,37.8,37.68,37.74,106200.0,21.9517,22.0158,21.9459,21.9809,106200.0
2005-01-12 11:50:00,37.74,37.77,37.71,37.72,70800.0,21.9809,21.9983,21.9634,21.9692,70800.0
2005-01-12 11:55:00,37.71,37.76,37.7,37.76,95800.0,21.9634,21.9925,21.9576,21.9925,95800.0
2005-01-12 12:00:00,37.77,37.8,37.75,37.75,73200.0,21.9983,22.0158,21.9867,21.9867,73200.0
2005-01-12 12:05:00,37.75,37.78,37.74,37.76,42000.0,21.9867,22.0042,21.9809,21.9925,42000.0
2005-01-12 12:10:00,37.76,37.78,37.64,37.74,122700.0,21.9925,22.0042,21.9226,21.9809,122700.0
2005-01-12 12:15:00,37.75,37.79,37.74,37.76,149900.0,21.9867,22.01,21.9809,21.9925,149900.0
2005-01-12 12:20:00,37.76,37.83,37.76,37.83,102900.0,21.9925,22.0333,21.9925,22.0333,102900.0
2005-01-12 12:25:00,37.81,37.87,37.8,37.87,68300.0,22.0216,22.0566,22.0158,22.0566,68300.0
2005-01-12 12:30:00,37.86,37.86,37.83,37.84,111600.0,22.0508,22.0508,22.0333,22.0391,111600.0
2005-01-12 12:35:00,37.83,37.84,37.79,37.8,29200.0,22.0333,22.0391,22.01,22.0158,29200.0
2005-01-12 12:40:00,37.8,37.81,37.78,37.79,69600.0,22.0158,22.0216,22.0042,22.01,69600.0
2005-01-12 12:45:00,37.78,37.79,37.76,37.76,28500.0,22.0042,22.01,21.9925,21.9925,28500.0
2005-01-12 12:50:00,37.76,37.78,37.75,37.77,30700.0,21.9925,22.0042,21.9867,21.9983,30700.0
2005-01-12 12:55:00,37.77,37.78,37.73,37.73,56100.0,21.9983,22.0042,21.975,21.975,56100.0
2005-01-12 13:00:00,37.74,37.77,37.73,37.76,54200.0,21.9809,21.9983,21.975,21.9925,54200.0
2005-01-12 13:05:00,37.76,37.77,37.75,37.75,61500.0,21.9925,21.9983,21.9867,21.9867,61500.0
2005-01-12 13:10:00,37.76,37.79,37.75,37.78,28900.0,21.9925,22.01,21.9867,22.0042,28900.0
2005-01-12 13:15:00,37.78,37.81,37.77,37.78,40300.0,22.0042,22.0216,21.9983,22.0042,40300.0
2005-01-12 13:20:00,37.78,37.79,37.76,37.77,49200.0,22.0042,22.01,21.9925,21.9983,49200.0
2005-01-12 13:25:00,37.77,37.78,37.72,37.72,49500.0,21.9983,22.0042,21.9692,21.9692,49500.0
2005-01-12 13:30:00,37.74,37.74,37.71,37.74,80400.0,21.9809,21.9809,21.9634,21.9809,80400.0
2005-01-12 13:35:00,37.73,37.79,37.71,37.79,83500.0,21.975,22.01,21.9634,22.01,83500.0
2005-01-12 13:40:00,37.79,37.79,37.73,37.76,24700.0,22.01,22.01,21.975,21.9925,24700.0
2005-01-12 13:45:00,37.77,37.77,37.69,37.7,74600.0,21.9983,21.9983,21.9517,21.9576,74600.0
2005-01-12 13:50:00,37.7,37.72,37.66,37.68,92800.0,21.9576,21.9692,21.9343,21.9459,92800.0
2005-01-12 13:55:00,37.66,37.69,37.64,37.68,99200.0,21.9343,21.9517,21.9226,21.9459,99200.0
2005-01-12 14:00:00,37.68,37.74,37.67,37.72,71500.0,21.9459,21.9809,21.9401,21.9692,71500.0
2005-01-12 14:05:00,37.72,37.75,37.7,37.75,48000.0,21.9692,21.9867,21.9576,21.9867,48000.0
2005-01-12 14:10:00,37.75,37.77,37.74,37.74,51100.0,21.9867,21.9983,21.9809,21.9809,51100.0
2005-01-12 14:15:00,37.74,37.84,37.73,37.83,77100.0,21.9809,22.0391,21.975,22.0333,77100.0
2005-01-12 14:20:00,37.83,37.83,37.81,37.81,44100.0,22.0333,22.0333,22.0216,22.0216,44100.0
2005-01-12 14:25:00,37.8,37.85,37.79,37.79,69600.0,22.0158,22.0449,22.01,22.01,69600.0
2005-01-12 14:30:00,37.81,37.82,37.78,37.8,63500.0,22.0216,22.0275,22.0042,22.0158,63500.0
2005-01-12 14:35:00,37.81,37.85,37.78,37.81,83800.0,22.0216,22.0449,22.0042,22.0216,83800.0
2005-01-12 14:40:00,37.81,37.82,37.75,37.77,107300.0,22.0216,22.0275,21.9867,21.9983,107300.0
2005-01-12 14:45:00,37.77,37.8,37.77,37.79,52700.0,21.9983,22.0158,21.9983,22.01,52700.0
2005-01-12 14:50:00,37.78,37.82,37.78,37.82,77400.0,22.0042,22.0275,22.0042,22.0275,77400.0
2005-01-12 14:55:00,37.81,37.82,37.76,37.79,98900.0,22.0216,22.0275,21.9925,22.01,98900.0
2005-01-12 15:00:00,37.78,37.8,37.74,37.8,103800.0,22.0042,22.0158,21.9809,22.0158,103800.0
2005-01-12 15:05:00,37.8,37.87,37.77,37.81,107400.0,22.0158,22.0566,21.9983,22.0216,107400.0
2005-01-12 15:10:00,37.82,37.84,37.76,37.79,79800.0,22.0275,22.0391,21.9925,22.01,79800.0
2005-01-12 15:15:00,37.79,37.82,37.76,37.78,60900.0,22.01,22.0275,21.9925,22.0042,60900.0
2005-01-12 15:20:00,37.78,37.85,37.78,37.83,97800.0,22.0042,22.0449,22.0042,22.0333,97800.0
2005-01-12 15:25:00,37.83,37.86,37.78,37.81,67500.0,22.0333,22.0508,22.0042,22.0216,67500.0
2005-01-12 15:30:00,37.81,37.93,37.8,37.91,242500.0,22.0216,22.0915,22.0158,22.0799,242500.0
2005-01-12 15:35:00,37.92,37.99,37.89,37.95,227000.0,22.0857,22.1265,22.0682,22.1032,227000.0
2005-01-12 15:40:00,37.95,37.97,37.9,37.95,174800.0,22.1032,22.1148,22.0741,22.1032,174800.0
2005-01-12 15:45:00,37.96,37.99,37.95,37.95,150500.0,22.109,22.1265,22.1032,22.1032,150500.0
2005-01-12 15:50:00,37.96,37.99,37.94,37.97,138700.0,22.109,22.1265,22.0974,22.1148,138700.0
2005-01-12 15:55:00,37.97,38.03,37.97,38.03,217300.0,22.1148,22.1498,22.1148,22.1498,217300.0
2005-01-13 09:30:00,38.0,38.09,38.0,38.03,339800.0,22.1323,22.1847,22.1323,22.1498,339800.0
2005-01-13 09:35:00,38.02,38.06,38.0,38.04,115300.0,22.144,22.1672,22.1323,22.1556,115300.0
2005-01-13 09:40:00,38.04,39.12,38.03,38.11,126200.0,22.1556,22.7846,22.1498,22.1964,126200.0
2005-01-13 09:45:00,38.11,38.12,38.04,38.05,112600.0,22.1964,22.2022,22.1556,22.1614,112600.0
2005-01-13 09:50:00,38.04,38.09,38.02,38.09,166900.0,22.1556,22.1847,22.144,22.1847,166900.0
2005-01-13 09:55:00,38.08,38.16,38.07,38.16,96600.0,22.1789,22.2255,22.1731,22.2255,96600.0
2005-01-13 10:00:00,38.15,38.19,38.11,38.16,183300.0,22.2197,22.243,22.1964,22.2255,183300.0
2005-01-13 10:05:00,38.16,38.22,38.14,38.15,176800.0,22.2255,22.2604,22.2138,22.2197,176800.0
2005-01-13 10:10:00,38.16,38.2,38.12,38.16,82600.0,22.2255,22.2488,22.2022,22.2255,82600.0
2005-01-13 10:15:00,38.16,38.25,38.16,38.2,136600.0,22.2255,22.2779,22.2255,22.2488,136600.0
2005-01-13 10:20:00,38.2,38.22,38.16,38.17,119600.0,22.2488,22.2604,22.2255,22.2313,119600.0
2005-01-13 10:25:00,38.17,38.17,38.09,38.15,108400.0,22.2313,22.2313,22.1847,22.2197,108400.0
2005-01-13 10:30:00,38.16,38.17,38.09,38.13,94200.0,22.2255,22.2313,22.1847,22.208,94200.0
2005-01-13 10:35:00,38.13,38.17,38.12,38.13,69300.0,22.208,22.2313,22.2022,22.208,69300.0
2005-01-13 10:40:00,38.13,38.13,38.07,38.13,75000.0,22.208,22.208,22.1731,22.208,75000.0
2005-01-13 10:45:00,38.14,38.16,38.11,38.12,84300.0,22.2138,22.2255,22.1964,22.2022,84300.0
2005-01-13 10:50:00,38.11,38.13,38.03,38.07,66700.0,22.1964,22.208,22.1498,22.1731,66700.0
2005-01-13 10:55:00,38.07,38.16,38.07,38.14,177800.0,22.1731,22.2255,22.1731,22.2138,177800.0
2005-01-13 11:00:00,38.14,38.21,38.13,38.2,86600.0,22.2138,22.2546,22.208,22.2488,86600.0
2005-01-13 11:05:00,38.2,38.28,38.2,38.26,228500.0,22.2488,22.2954,22.2488,22.2837,228500.0
2005-01-13 11:10:00,38.25,38.28,38.22,38.25,127400.0,22.2779,22.2954,22.2604,22.2779,127400.0
2005-01-13 11:15:00,38.25,38.3,38.23,38.29,121600.0,22.2779,22.307,22.2663,22.3012,121600.0
2005-01-13 11:20:00,38.3,38.31,38.25,38.28,146400.0,22.307,22.3129,22.2779,22.2954,146400.0
2005-01-13 11:25:00,38.3,38.31,38.25,38.3,103900.0,22.307,22.3129,22.2779,22.307,103900.0
2005-01-13 11:30:00,38.29,38.3,38.18,38.24,105000.0,22.3012,22.307,22.2371,22.2721,105000.0
2005-01-13 11:35:00,38.24,38.25,38.16,38.2,50100.0,22.2721,22.2779,22.2255,22.2488,50100.0
2005-01-13 11:40:00,38.2,38.2,38.12,38.14,102600.0,22.2488,22.2488,22.2022,22.2138,102600.0
2005-01-13 11:45:00,38.12,38.16,38.1,38.16,237400.0,22.2022,22.2255,22.1905,22.2255,237400.0
2005-01-13 11:50:00,38.15,38.2,38.12,38.19,62500.0,22.2197,22.2488,22.2022,22.243,62500.0
2005-01-13 11:55:00,38.18,38.19,38.15,38.16,67700.0,22.2371,22.243,22.2197,22.2255,67700.0
2005-01-13 12:00:00,38.16,38.18,38.14,38.17,87200.0,22.2255,22.2371,22.2138,22.2313,87200.0
2005-01-13 12:05:00,38.17,38.17,38.14,38.16,22300.0,22.2313,22.2313,22.2138,22.2255,22300.0
2005-01-13 12:10:00,38.14,38.17,38.13,38.16,103400.0,22.2138,22.2313,22.208,22.2255,103400.0
2005-01-13 12:15:00,38.16,38.17,38.14,38.16,25200.0,22.2255,22.2313,22.2138,22.2255,25200.0
2005-01-13 12:20:00,38.16,38.18,38.16,38.17,23400.0,22.2255,22.2371,22.2255,22.2313,23400.0
2005-01-13 12:25:00,38.17,38.19,38.16,38.18,39500.0,22.2313,22.243,22.2255,22.2371,39500.0
2005-01-13 12:30:00,38.19,38.19,38.16,38.17,21200.0,22.243,22.243,22.2255,22.2313,21200.0
2005-01-13 12:35:00,38.17,38.19,38.16,38.18,25500.0,22.2313,22.243,22.2255,22.2371,25500.0
2005-01-13 12:40:00,38.18,38.2,38.17,38.19,201400.0,22.2371,22.2488,22.2313,22.243,201400.0
2005-01-13 12:45:00,38.19,38.22,38.19,38.22,161800.0,22.243,22.2604,22.243,22.2604,161800.0
2005-01-13 12:50:00,38.22,38.3,38.22,38.3,177200.0,22.2604,22.307,22.2604,22.307,177200.0
2005-01-13 12:55:00,38.29,38.33,38.28,38.33,75500.0,22.3012,22.3245,22.2954,22.3245,75500.0
2005-01-13 13:00:00,38.33,38.38,38.3,38.37,91700.0,22.3245,22.3536,22.307,22.3478,91700.0
2005-01-13 13:05:00,38.37,38.38,38.34,38.35,94300.0,22.3478,22.3536,22.3303,22.3362,94300.0
2005-01-13 13:10:00,38.34,38.36,38.34,38.35,40600.0,22.3303,22.342,22.3303,22.3362,40600.0
2005-01-13 13:15:00,38.36,38.36,38.33,38.34,30800.0,22.342,22.342,22.3245,22.3303,30800.0
2005-01-13 13:20:00,38.34,38.34,38.29,38.33,68000.0,22.3303,22.3303,22.3012,22.3245,68000.0
2005-01-13 13:25:00,38.33,38.34,38.27,38.29,60800.0,22.3245,22.3303,22.2896,22.3012,60800.0
2005-01-13 13:30:00,38.29,38.3,38.23,38.26,88800.0,22.3012,22.307,22.2663,22.2837,88800.0
2005-01-13 13:35:00,38.27,38.29,38.26,38.29,27500.0,22.2896,22.3012,22.2837,22.3012,27500.0
2005-01-13 13:40:00,38.29,38.29,38.26,38.26,28100.0,22.3012,22.3012,22.2837,22.2837,28100.0
2005-01-13 13:45:00,38.25,38.32,38.25,38.31,94600.0,22.2779,22.3187,22.2779,22.3129,94600.0
2005-01-13 13:50:00,38.32,38.33,38.3,38.31,76200.0,22.3187,22.3245,22.307,22.3129,76200.0
2005-01-13 13:55:00,38.31,38.35,38.3,38.35,118500.0,22.3129,22.3362,22.307,22.3362,118500.0
2005-01-13 14:00:00,38.34,38.34,38.29,38.29,50700.0,22.3303,22.3303,22.3012,22.3012,50700.0
2005-01-13 14:05:00,38.29,38.31,38.27,38.28,95100.0,22.3012,22.3129,22.2896,22.2954,95100.0
2005-01-13 14:10:00,38.28,38.28,38.25,38.25,53600.0,22.2954,22.2954,22.2779,22.2779,53600.0
2005-01-13 14:15:00,38.26,38.28,38.25,38.27,63900.0,22.2837,22.2954,22.2779,22.2896,63900.0
2005-01-13 14:20:00,38.26,38.28,38.26,38.28,47900.0,22.2837,22.2954,22.2837,22.2954,47900.0
2005-01-13 14:25:00,38.27,38.3,38.26,38.29,79800.0,22.2896,22.307,22.2837,22.3012,79800.0
2005-01-13 14:30:00,38.28,38.29,38.24,38.26,125000.0,22.2954,22.3012,22.2721,22.2837,125000.0
2005-01-13 14:35:00,38.26,38.3,38.25,38.25,93800.0,22.2837,22.307,22.2779,22.2779,93800.0
2005-01-13 14:40:00,38.25,38.26,38.21,38.25,101100.0,22.2779,22.2837,22.2546,22.2779,101100.0
2005-01-13 14:45:00,38.25,38.26,38.21,38.21,54900.0,22.2779,22.2837,22.2546,22.2546,54900.0
2005-01-13 14:50:00,38.2,38.22,38.16,38.16,80500.0,22.2488,22.2604,22.2255,22.2255,80500.0
2005-01-13 14:55:00,38.18,38.21,38.17,38.19,86100.0,22.2371,22.2546,22.2313,22.243,86100.0
2005-01-13 15:00:00,38.19,38.19,38.13,38.13,54400.0,22.243,22.243,22.208,22.208,54400.0
2005-01-13 15:05:00,38.14,38.17,38.12,38.17,126300.0,22.2138,22.2313,22.2022,22.2313,126300.0
2005-01-13 15:10:00,38.17,38.18,38.12,38.13,80400.0,22.2313,22.2371,22.2022,22.208,80400.0
2005-01-13 15:15:00,38.12,38.13,38.03,38.05,150000.0,22.2022,22.208,22.1498,22.1614,150000.0
2005-01-13 15:20:00,38.05,38.05,37.93,37.96,261200.0,22.1614,22.1614,22.0915,22.109,261200.0
2005-01-13 15:25:00,37.96,38.04,37.93,37.97,230500.0,22.109,22.1556,22.0915,22.1148,230500.0
2005-01-13 15:30:00,37.95,38.05,37.89,37.96,261900.0,22.1032,22.1614,22.0682,22.109,261900.0
2005-01-13 15:35:00,37.95,38.0,37.89,37.89,139600.0,22.1032,22.1323,22.0682,22.0682,139600.0
2005-01-13 15:40:00,37.89,37.89,37.71,37.73,287300.0,22.0682,22.0682,21.9634,21.975,287300.0
2005-01-13 15:45:00,37.74,37.76,37.71,37.76,303100.0,21.9809,21.9925,21.9634,21.9925,303100.0
2005-01-13 15:50:00,37.75,37.76,37.72,37.75,476100.0,21.9867,21.9925,21.9692,21.9867,476100.0
2005-01-13 15:55:00,37.75,37.82,37.74,37.77,294600.0,21.9867,22.0275,21.9809,21.9983,294600.0
2005-01-14 09:30:00,37.78,37.98,37.78,37.86,283400.0,22.0042,22.1207,22.0042,22.0508,283400.0
2005-01-14 09:35:00,37.87,37.9,37.78,37.83,89300.0,22.0566,22.0741,22.0042,22.0333,89300.0
2005-01-14 09:40:00,37.82,37.85,37.75,37.78,142000.0,22.0275,22.0449,21.9867,22.0042,142000.0
2005-01-14 09:45:00,37.77,37.79,37.71,37.77,113200.0,21.9983,22.01,21.9634,21.9983,113200.0
2005-01-14 09:50:00,37.76,37.85,37.76,37.85,135300.0,21.9925,22.0449,21.9925,22.0449,135300.0
2005-01-14 09:55:00,37.84,37.9,37.79,37.79,133700.0,22.0391,22.0741,22.01,22.01,133700.0
2005-01-14 10:00:00,37.8,37.83,37.78,37.82,86200.0,22.0158,22.0333,22.0042,22.0275,86200.0
2005-01-14 10:05:00,37.81,37.85,37.78,37.8,87100.0,22.0216,22.0449,22.0042,22.0158,87100.0
2005-01-14 10:10:00,37.8,37.82,37.77,37.78,190700.0,22.0158,22.0275,21.9983,22.0042,190700.0
2005-01-14 10:15:00,37.78,37.83,37.76,37.79,171200.0,22.0042,22.0333,21.9925,22.01,171200.0
2005-01-14 10:20:00,37.8,37.83,37.78,37.78,133600.0,22.0158,22.0333,22.0042,22.0042,133600.0
2005-01-14 10:25:00,37.78,37.87,37.77,37.86,268400.0,22.0042,22.0566,21.9983,22.0508,268400.0
2005-01-14 10:30:00,37.86,37.86,37.79,37.81,104800.0,22.0508,22.0508,22.01,22.0216,104800.0
2005-01-14 10:35:00,37.82,37.85,37.82,37.84,106000.0,22.0275,22.0449,22.0275,22.0391,106000.0
2005-01-14 10:40:00,37.84,37.85,37.79,37.8,148400.0,22.0391,22.0449,22.01,22.0158,148400.0
2005-01-14 10:45:00,37.8,37.85,37.79,37.79,88300.0,22.0158,22.0449,22.01,22.01,88300.0
2005-01-14 10:50:00,37.79,37.8,37.77,37.78,69000.0,22.01,22.0158,21.9983,22.0042,69000.0
2005-01-14 10:55:00,37.78,37.83,37.75,37.78,84000.0,22.0042,22.0333,21.9867,22.0042,84000.0
2005-01-14 11:00:00,37.78,37.79,37.74,37.75,63800.0,22.0042,22.01,21.9809,21.9867,63800.0
2005-01-14 11:05:00,37.74,37.75,37.72,37.73,87500.0,21.9809,21.9867,21.9692,21.975,87500.0
2005-01-14 11:10:00,37.73,37.75,37.68,37.71,173500.0,21.975,21.9867,21.9459,21.9634,173500.0
2005-01-14 11:15:00,37.69,37.76,37.69,37.76,115600.0,21.9517,21.9925,21.9517,21.9925,115600.0
2005-01-14 11:20:00,37.76,37.79,37.75,37.78,52700.0,21.9925,22.01,21.9867,22.0042,52700.0
2005-01-14 11:25:00,37.77,37.78,37.75,37.77,62200.0,21.9983,22.0042,21.9867,21.9983,62200.0
2005-01-14 11:30:00,37.76,37.77,37.75,37.76,56100.0,21.9925,21.9983,21.9867,21.9925,56100.0
2005-01-14 11:35:00,37.75,37.77,37.74,37.74,50000.0,21.9867,21.9983,21.9809,21.9809,50000.0
2005-01-14 11:40:00,37.75,37.76,37.71,37.76,127100.0,21.9867,21.9925,21.9634,21.9925,127100.0
2005-01-14 11:45:00,37.75,37.78,37.75,37.76,73100.0,21.9867,22.0042,21.9867,21.9925,73100.0
2005-01-14 11:50:00,37.77,37.79,37.75,37.76,53100.0,21.9983,22.01,21.9867,21.9925,53100.0
2005-01-14 11:55:00,37.76,37.79,37.74,37.75,69800.0,21.9925,22.01,21.9809,21.9867,69800.0
2005-01-14 12:00:00,37.75,37.76,37.74,37.75,47300.0,21.9867,21.9925,21.9809,21.9867,47300.0
2005-01-14 12:05:00,37.76,37.78,37.74,37.77,64400.0,21.9925,22.0042,21.9809,21.9983,64400.0
2005-01-14 12:10:00,37.78,37.78,37.72,37.75,48900.0,22.0042,22.0042,21.9692,21.9867,48900.0
2005-01-14 12:15:00,37.75,37.77,37.73,37.77,52700.0,21.9867,21.9983,21.975,21.9983,52700.0
2005-01-14 12:20:00,37.77,37.8,37.75,37.75,54900.0,21.9983,22.0158,21.9867,21.9867,54900.0
2005-01-14 12:25:00,37.75,37.81,37.75,37.8,85000.0,21.9867,22.0216,21.9867,22.0158,85000.0
2005-01-14 12:30:00,37.8,37.83,37.8,37.8,132900.0,22.0158,22.0333,22.0158,22.0158,132900.0
2005-01-14 12:35:00,37.81,37.83,37.79,37.81,57100.0,22.0216,22.0333,22.01,22.0216,57100.0
2005-01-14 12:40:00,37.81,37.81,37.78,37.78,32600.0,22.0216,22.0216,22.0042,22.0042,32600.0
2005-01-14 12:45:00,37.79,37.8,37.79,37.8,27400.0,22.01,22.0158,22.01,22.0158,27400.0
2005-01-14 12:50:00,37.8,37.8,37.79,37.79,73600.0,22.0158,22.0158,22.01,22.01,73600.0
2005-01-14 12:55:00,37.8,37.8,37.78,37.8,57600.0,22.0158,22.0158,22.0042,22.0158,57600.0
2005-01-14 13:00:00,37.8,37.8,37.79,37.79,43700.0,22.0158,22.0158,22.01,22.01,43700.0
2005-01-14 13:05:00,37.8,37.81,37.79,37.8,30500.0,22.0158,22.0216,22.01,22.0158,30500.0
2005-01-14 13:10:00,37.81,37.82,37.79,37.79,36700.0,22.0216,22.0275,22.01,22.01,36700.0
2005-01-14 13:15:00,37.8,37.8,37.74,37.76,62100.0,22.0158,22.0158,21.9809,21.9925,62100.0
2005-01-14 13:20:00,37.76,37.76,37.75,37.75,23600.0,21.9925,21.9925,21.9867,21.9867,23600.0
2005-01-14 13:25:00,37.76,37.78,37.76,37.77,37100.0,21.9925,22.0042,21.9925,21.9983,37100.0
2005-01-14 13:30:00,37.77,37.78,37.76,37.77,46200.0,21.9983,22.0042,21.9925,21.9983,46200.0
2005-01-14 13:35:00,37.78,37.78,37.75,37.77,29600.0,22.0042,22.0042,21.9867,21.9983,29600.0
2005-01-14 13:40:00,37.76,37.76,37.73,37.74,19800.0,21.9925,21.9925,21.975,21.9809,19800.0
2005-01-14 13:45:00,37.74,37.74,37.72,37.72,28000.0,21.9809,21.9809,21.9692,21.9692,28000.0
2005-01-14 13:50:00,37.73,37.73,37.71,37.72,44700.0,21.975,21.975,21.9634,21.9692,44700.0
2005-01-14 13:55:00,37.71,37.72,37.7,37.71,34400.0,21.9634,21.9692,21.9576,21.9634,34400.0
2005-01-14 14:00:00,37.7,37.71,37.7,37.7,41200.0,21.9576,21.9634,21.9576,21.9576,41200.0
2005-01-14 14:05:00,37.71,37.71,37.68,37.69,28700.0,21.9634,21.9634,21.9459,21.9517,28700.0
2005-01-14 14:10:00,37.7,37.7,37.65,37.65,76300.0,21.9576,21.9576,21.9285,21.9285,76300.0
2005-01-14 14:15:00,37.65,37.72,37.65,37.71,93800.0,21.9285,21.9692,21.9285,21.9634,93800.0
2005-01-14 14:20:00,37.72,37.75,37.71,37.74,58200.0,21.9692,21.9867,21.9634,21.9809,58200.0
2005-01-14 14:25:00,37.75,37.79,37.74,37.78,93200.0,21.9867,22.01,21.9809,22.0042,93200.0
2005-01-14 14:30:00,37.77,37.8,37.77,37.78,46900.0,21.9983,22.0158,21.9983,22.0042,46900.0
2005-01-14 14:35:00,37.78,37.8,37.78,37.79,56800.0,22.0042,22.0158,22.0042,22.01,56800.0
2005-01-14 14:40:00,37.8,37.8,37.77,37.8,70300.0,22.0158,22.0158,21.9983,22.0158,70300.0
2005-01-14 14:45:00,37.8,37.82,37.79,37.8,41300.0,22.0158,22.0275,22.01,22.0158,41300.0
2005-01-14 14:50:00,37.8,37.83,37.78,37.8,61400.0,22.0158,22.0333,22.0042,22.0158,61400.0
2005-01-14 14:55:00,37.81,37.82,37.78,37.79,82600.0,22.0216,22.0275,22.0042,22.01,82600.0
2005-01-14 15:00:00,37.79,37.79,37.76,37.76,59300.0,22.01,22.01,21.9925,21.9925,59300.0
2005-01-14 15:05:00,37.77,37.78,37.75,37.77,64700.0,21.9983,22.0042,21.9867,21.9983,64700.0
2005-01-14 15:10:00,37.76,37.82,37.76,37.81,320600.0,21.9925,22.0275,21.9925,22.0216,320600.0
2005-01-14 15:15:00,37.81,37.82,37.79,37.79,67800.0,22.0216,22.0275,22.01,22.01,67800.0
2005-01-14 15:20:00,37.8,37.81,37.78,37.79,95500.0,22.0158,22.0216,22.0042,22.01,95500.0
2005-01-14 15:25:00,37.79,37.82,37.78,37.81,87000.0,22.01,22.0275,22.0042,22.0216,87000.0
2005-01-14 15:30:00,37.8,37.82,37.79,37.8,164200.0,22.0158,22.0275,22.01,22.0158,164200.0
2005-01-14 15:35:00,37.8,37.82,37.78,37.82,62200.0,22.0158,22.0275,22.0042,22.0275,62200.0
2005-01-14 15:40:00,37.82,37.9,37.81,37.87,128000.0,22.0275,22.0741,22.0216,22.0566,128000.0
2005-01-14 15:45:00,37.88,37.88,37.79,37.79,233000.0,22.0624,22.0624,22.01,22.01,233000.0
2005-01-14 15:50:00,37.79,37.81,37.78,37.79,118700.0,22.01,22.0216,22.0042,22.01,118700.0
2005-01-14 15:55:00,37.79,37.84,37.79,37.81,212200.0,22.01,22.0391,22.01,22.0216,212200.0
2005-01-18 09:30:00,37.71,37.79,37.67,37.7,350800.0,21.9634,22.01,21.9401,21.9576,350800.0
2005-01-18 09:35:00,37.71,37.77,37.65,37.66,120600.0,21.9634,21.9983,21.9285,21.9343,120600.0
2005-01-18 09:40:00,37.66,37.66,37.56,37.56,148700.0,21.9343,21.9343,21.876,21.876,148700.0
2005-01-18 09:45:00,37.56,37.57,37.54,37.57,193700.0,21.876,21.8819,21.8644,21.8819,193700.0
2005-01-18 09:50:00,37.57,37.65,37.57,37.6,137900.0,21.8819,21.9285,21.8819,21.8993,137900.0
2005-01-18 09:55:00,37.6,37.61,37.52,37.56,165500.0,21.8993,21.9052,21.8527,21.876,165500.0
2005-01-18 10:00:00,37.56,37.67,37.56,37.66,183600.0,21.876,21.9401,21.876,21.9343,183600.0
2005-01-18 10:05:00,37.66,37.7,37.62,37.65,115500.0,21.9343,21.9576,21.911,21.9285,115500.0
2005-01-18 10:10:00,37.65,37.73,37.64,37.69,338400.0,21.9285,21.975,21.9226,21.9517,338400.0
2005-01-18 10:15:00,37.7,37.76,37.69,37.73,97100.0,21.9576,21.9925,21.9517,21.975,97100.0
2005-01-18 10:20:00,37.73,37.8,37.71,37.79,87600.0,21.975,22.0158,21.9634,22.01,87600.0
2005-01-18 10:25:00,37.82,37.89,37.78,37.89,142200.0,22.0275,22.0682,22.0042,22.0682,142200.0
2005-01-18 10:30:00,37.88,38.03,37.7,38.02,428800.0,22.0624,22.1498,21.9576,22.144,428800.0
2005-01-18 10:35:00,38.01,38.14,38.01,38.08,164400.0,22.1381,22.2138,22.1381,22.1789,164400.0
2005-01-18 10:40:00,38.1,38.19,38.07,38.13,141800.0,22.1905,22.243,22.1731,22.208,141800.0
2005-01-18 10:45:00,38.13,38.19,38.13,38.16,100200.0,22.208,22.243,22.208,22.2255,100200.0
2005-01-18 10:50:00,38.16,38.24,38.14,38.2,124600.0,22.2255,22.2721,22.2138,22.2488,124600.0
2005-01-18 10:55:00,38.21,38.23,38.17,38.19,89400.0,22.2546,22.2663,22.2313,22.243,89400.0
2005-01-18 11:00:00,38.18,38.21,38.12,38.12,105100.0,22.2371,22.2546,22.2022,22.2022,105100.0
2005-01-18 11:05:00,38.13,38.13,38.06,38.07,91600.0,22.208,22.208,22.1672,22.1731,91600.0
2005-01-18 11:10:00,38.07,38.09,38.05,38.08,95800.0,22.1731,22.1847,22.1614,22.1789,95800.0
2005-01-18 11:15:00,38.09,38.09,38.04,38.05,88100.0,22.1847,22.1847,22.1556,22.1614,88100.0
2005-01-18 11:20:00,38.05,38.06,38.01,38.02,99700.0,22.1614,22.1672,22.1381,22.144,99700.0
2005-01-18 11:25:00,38.03,38.03,37.98,37.98,63800.0,22.1498,22.1498,22.1207,22.1207,63800.0
2005-01-18 11:30:00,37.99,38.14,37.99,38.11,90200.0,22.1265,22.2138,22.1265,22.1964,90200.0
2005-01-18 11:35:00,38.11,38.22,38.09,38.22,119300.0,22.1964,22.2604,22.1847,22.2604,119300.0
2005-01-18 11:40:00,38.21,38.23,38.18,38.2,87500.0,22.2546,22.2663,22.2371,22.2488,87500.0
2005-01-18 11:45:00,38.2,38.22,38.18,38.21,73900.0,22.2488,22.2604,22.2371,22.2546,73900.0
2005-01-18 11:50:00,38.22,38.24,38.2,38.22,59200.0,22.2604,22.2721,22.2488,22.2604,59200.0
2005-01-18 11:55:00,38.22,38.24,38.21,38.21,42800.0,22.2604,22.2721,22.2546,22.2546,42800.0
2005-01-18 12:00:00,38.21,38.24,38.2,38.23,66500.0,22.2546,22.2721,22.2488,22.2663,66500.0
2005-01-18 12:05:00,38.23,38.35,38.23,38.3,94900.0,22.2663,22.3362,22.2663,22.307,94900.0
2005-01-18 12:10:00,38.29,38.33,38.25,38.31,114500.0,22.3012,22.3245,22.2779,22.3129,114500.0
2005-01-18 12:15:00,38.3,38.38,38.29,38.38,118600.0,22.307,22.3536,22.3012,22.3536,118600.0
2005-01-18 12:20:00,38.38,38.39,38.36,38.39,97900.0,22.3536,22.3595,22.342,22.3595,97900.0
2005-01-18 12:25:00,38.37,38.42,38.35,38.35,102000.0,22.3478,22.3769,22.3362,22.3362,102000.0
2005-01-18 12:30:00,38.32,38.36,38.18,38.21,206400.0,22.3187,22.342,22.2371,22.2546,206400.0
2005-01-18 12:35:00,38.2,38.21,38.17,38.18,79500.0,22.2488,22.2546,22.2313,22.2371,79500.0
2005-01-18 12:40:00,38.19,38.2,38.13,38.17,75200.0,22.243,22.2488,22.208,22.2313,75200.0
2005-01-18 12:45:00,38.18,38.21,38.17,38.18,47100.0,22.2371,22.2546,22.2313,22.2371,47100.0
2005-01-18 12:50:00,38.18,38.19,38.15,38.15,63300.0,22.2371,22.243,22.2197,22.2197,63300.0
2005-01-18 12:55:00,38.16,38.18,38.15,38.17,24000.0,22.2255,22.2371,22.2197,22.2313,24000.0
2005-01-18 13:00:00,38.17,38.18,38.15,38.16,61100.0,22.2313,22.2371,22.2197,22.2255,61100.0
2005-01-18 13:05:00,38.16,38.16,38.13,38.15,43000.0,22.2255,22.2255,22.208,22.2197,43000.0
2005-01-18 13:10:00,38.15,38.15,38.13,38.13,40600.0,22.2197,22.2197,22.208,22.208,40600.0
2005-01-18 13:15:00,38.14,38.15,38.12,38.14,49400.0,22.2138,22.2197,22.2022,22.2138,49400.0
2005-01-18 13:20:00,38.13,38.15,38.13,38.13,33400.0,22.208,22.2197,22.208,22.208,33400.0
2005-01-18 13:25:00,38.13,38.22,38.12,38.22,45700.0,22.208,22.2604,22.2022,22.2604,45700.0
2005-01-18 13:30:00,38.25,38.27,38.22,38.27,66400.0,22.2779,22.2896,22.2604,22.2896,66400.0
2005-01-18 13:35:00,38.27,38.3,38.25,38.29,54400.0,22.2896,22.307,22.2779,22.3012,54400.0
2005-01-18 13:40:00,38.3,38.33,38.28,38.29,51100.0,22.307,22.3245,22.2954,22.3012,51100.0
2005-01-18 13:45:00,38.29,38.39,38.28,38.34,81100.0,22.3012,22.3595,22.2954,22.3303,81100.0
2005-01-18 13:50:00,38.35,38.38,38.31,38.38,96600.0,22.3362,22.3536,22.3129,22.3536,96600.0
2005-01-18 13:55:00,38.38,38.39,38.32,38.35,41000.0,22.3536,22.3595,22.3187,22.3362,41000.0
2005-01-18 14:00:00,38.36,38.37,38.34,38.37,34800.0,22.342,22.3478,22.3303,22.3478,34800.0
2005-01-18 14:05:00,38.37,38.38,38.36,38.38,56700.0,22.3478,22.3536,22.342,22.3536,56700.0
2005-01-18 14:10:00,38.38,38.43,38.36,38.39,105900.0,22.3536,22.3827,22.342,22.3595,105900.0
2005-01-18 14:15:00,38.38,38.41,38.38,38.39,79100.0,22.3536,22.3711,22.3536,22.3595,79100.0
2005-01-18 14:20:00,38.4,38.42,38.39,38.41,60300.0,22.3653,22.3769,22.3595,22.3711,60300.0
2005-01-18 14:25:00,38.41,38.41,38.38,38.4,53000.0,22.3711,22.3711,22.3536,22.3653,53000.0
2005-01-18 14:30:00,38.4,38.48,38.4,38.48,128300.0,22.3653,22.4119,22.3653,22.4119,128300.0
2005-01-18 14:35:00,38.49,38.49,38.42,38.42,142500.0,22.4177,22.4177,22.3769,22.3769,142500.0
2005-01-18 14:40:00,38.43,38.47,38.43,38.45,107100.0,22.3827,22.406,22.3827,22.3944,107100.0
2005-01-18 14:45:00,38.46,38.47,38.44,38.46,69900.0,22.4002,22.406,22.3886,22.4002,69900.0
2005-01-18 14:50:00,38.47,38.47,38.43,38.44,59300.0,22.406,22.406,22.3827,22.3886,59300.0
2005-01-18 14:55:00,38.44,38.45,38.41,38.41,69200.0,22.3886,22.3944,22.3711,22.3711,69200.0
2005-01-18 15:00:00,38.43,38.44,38.37,38.39,110000.0,22.3827,22.3886,22.3478,22.3595,110000.0
2005-01-18 15:05:00,38.38,38.38,38.3,38.34,103700.0,22.3536,22.3536,22.307,22.3303,103700.0
2005-01-18 15:10:00,38.33,38.38,38.33,38.34,102200.0,22.3245,22.3536,22.3245,22.3303,102200.0
2005-01-18 15:15:00,38.34,38.39,38.33,38.35,111800.0,22.3303,22.3595,22.3245,22.3362,111800.0
2005-01-18 15:20:00,38.35,38.38,38.3,38.31,99700.0,22.3362,22.3536,22.307,22.3129,99700.0
2005-01-18 15:25:00,38.31,38.36,38.29,38.29,135200.0,22.3129,22.342,22.3012,22.3012,135200.0
2005-01-18 15:30:00,38.28,38.31,38.27,38.3,142600.0,22.2954,22.3129,22.2896,22.307,142600.0
2005-01-18 15:35:00,38.3,38.35,38.29,38.33,102700.0,22.307,22.3362,22.3012,22.3245,102700.0
2005-01-18 15:40:00,38.34,38.42,38.33,38.4,241300.0,22.3303,22.3769,22.3245,22.3653,241300.0
2005-01-18 15:45:00,38.4,38.44,38.34,38.35,155600.0,22.3653,22.3886,22.3303,22.3362,155600.0
2005-01-18 15:50:00,38.36,38.4,38.35,38.37,247700.0,22.342,22.3653,22.3362,22.3478,247700.0
2005-01-18 15:55:00,38.37,38.4,38.34,38.4,319600.0,22.3478,22.3653,22.3303,22.3653,319600.0
2005-01-19 09:30:00,38.01,38.09,37.85,37.93,808100.0,22.1381,22.1847,22.0449,22.0915,808100.0
2005-01-19 09:35:00,37.93,38.06,37.9,37.99,501500.0,22.0915,22.1672,22.0741,22.1265,501500.0
2005-01-19 09:40:00,37.98,38.2,37.95,38.17,538900.0,22.1207,22.2488,22.1032,22.2313,538900.0
2005-01-19 09:45:00,38.17,38.28,38.12,38.19,576200.0,22.2313,22.2954,22.2022,22.243,576200.0
2005-01-19 09:50:00,38.19,38.19,38.14,38.19,372400.0,22.243,22.243,22.2138,22.243,372400.0
2005-01-19 09:55:00,38.18,38.23,38.16,38.19,191100.0,22.2371,22.2663,22.2255,22.243,191100.0
2005-01-19 10:00:00,38.21,38.37,38.2,38.31,910100.0,22.2546,22.3478,22.2488,22.3129,910100.0
2005-01-19 10:05:00,38.31,38.32,38.24,38.24,240400.0,22.3129,22.3187,22.2721,22.2721,240400.0
2005-01-19 10:10:00,38.25,38.33,38.2,38.32,216900.0,22.2779,22.3245,22.2488,22.3187,216900.0
2005-01-19 10:15:00,38.32,38.32,38.24,38.28,353800.0,22.3187,22.3187,22.2721,22.2954,353800.0
2005-01-19 10:20:00,38.27,38.37,38.27,38.37,1128600.0,22.2896,22.3478,22.2896,22.3478,1128600.0
2005-01-19 10:25:00,38.36,38.38,38.34,38.36,382100.0,22.342,22.3536,22.3303,22.342,382100.0
2005-01-19 10:30:00,38.36,38.43,38.36,38.41,313200.0,22.342,22.3827,22.342,22.3711,313200.0
2005-01-19 10:35:00,38.4,38.41,38.34,38.38,319300.0,22.3653,22.3711,22.3303,22.3536,319300.0
2005-01-19 10:40:00,38.38,38.45,38.38,38.41,259500.0,22.3536,22.3944,22.3536,22.3711,259500.0
2005-01-19 10:45:00,38.42,38.43,38.38,38.39,205600.0,22.3769,22.3827,22.3536,22.3595,205600.0
2005-01-19 10:50:00,38.39,38.39,38.23,38.29,185500.0,22.3595,22.3595,22.2663,22.3012,185500.0
2005-01-19 10:55:00,38.29,38.34,38.28,38.29,112700.0,22.3012,22.3303,22.2954,22.3012,112700.0
2005-01-19 11:00:00,38.29,38.33,38.29,38.33,164400.0,22.3012,22.3245,22.3012,22.3245,164400.0
2005-01-19 11:05:00,38.32,38.38,38.32,38.37,174600.0,22.3187,22.3536,22.3187,22.3478,174600.0
2005-01-19 11:10:00,38.37,38.4,38.34,38.34,164000.0,22.3478,22.3653,22.3303,22.3303,164000.0
2005-01-19 11:15:00,38.35,38.35,38.29,38.34,99700.0,22.3362,22.3362,22.3012,22.3303,99700.0
2005-01-19 11:20:00,38.32,38.38,38.29,38.32,146900.0,22.3187,22.3536,22.3012,22.3187,146900.0
2005-01-19 11:25:00,38.33,38.33,38.29,38.3,141000.0,22.3245,22.3245,22.3012,22.307,141000.0
2005-01-19 11:30:00,38.29,38.33,38.26,38.29,102600.0,22.3012,22.3245,22.2837,22.3012,102600.0
2005-01-19 11:35:00,38.29,38.3,38.25,38.25,65200.0,22.3012,22.307,22.2779,22.2779,65200.0
2005-01-19 11:40:00,38.25,38.26,38.17,38.21,152400.0,22.2779,22.2837,22.2313,22.2546,152400.0
2005-01-19 11:45:00,38.2,38.24,38.17,38.23,136700.0,22.2488,22.2721,22.2313,22.2663,136700.0
2005-01-19 11:50:00,38.23,38.23,38.17,38.2,152300.0,22.2663,22.2663,22.2313,22.2488,152300.0
2005-01-19 11:55:00,38.2,39.42,38.17,38.2,131700.0,22.2488,22.9594,22.2313,22.2488,131700.0
2005-01-19 12:00:00,38.19,38.24,38.18,38.22,87500.0,22.243,22.2721,22.2371,22.2604,87500.0
2005-01-19 12:05:00,38.21,38.23,38.18,38.18,124700.0,22.2546,22.2663,22.2371,22.2371,124700.0
2005-01-19 12:10:00,38.18,38.22,38.17,38.2,92500.0,22.2371,22.2604,22.2313,22.2488,92500.0
2005-01-19 12:15:00,38.18,38.23,38.18,38.23,65600.0,22.2371,22.2663,22.2371,22.2663,65600.0
2005-01-19 12:20:00,38.21,38.23,38.2,38.22,55900.0,22.2546,22.2663,22.2488,22.2604,55900.0
2005-01-19 12:25:00,38.21,38.22,38.19,38.19,43500.0,22.2546,22.2604,22.243,22.243,43500.0
2005-01-19 12:30:00,38.2,38.23,38.2,38.2,46800.0,22.2488,22.2663,22.2488,22.2488,46800.0
2005-01-19 12:35:00,38.19,38.22,38.19,38.21,45900.0,22.243,22.2604,22.243,22.2546,45900.0
2005-01-19 12:40:00,38.21,38.24,38.21,38.22,46300.0,22.2546,22.2721,22.2546,22.2604,46300.0
2005-01-19 12:45:00,38.22,38.26,38.21,38.22,56500.0,22.2604,22.2837,22.2546,22.2604,56500.0
2005-01-19 12:50:00,38.22,38.24,38.2,38.2,70900.0,22.2604,22.2721,22.2488,22.2488,70900.0
2005-01-19 12:55:00,38.2,38.23,38.19,38.22,54800.0,22.2488,22.2663,22.243,22.2604,54800.0
2005-01-19 13:00:00,38.21,38.22,38.18,38.18,71900.0,22.2546,22.2604,22.2371,22.2371,71900.0
2005-01-19 13:05:00,38.18,38.21,38.17,38.2,53300.0,22.2371,22.2546,22.2313,22.2488,53300.0
2005-01-19 13:10:00,38.2,38.21,38.19,38.2,31700.0,22.2488,22.2546,22.243,22.2488,31700.0
2005-01-19 13:15:00,38.2,38.23,38.17,38.21,57800.0,22.2488,22.2663,22.2313,22.2546,57800.0
2005-01-19 13:20:00,38.21,38.24,38.18,38.18,57400.0,22.2546,22.2721,22.2371,22.2371,57400.0
2005-01-19 13:25:00,38.19,38.19,38.16,38.17,48500.0,22.243,22.243,22.2255,22.2313,48500.0
2005-01-19 13:30:00,38.16,38.18,38.15,38.16,52700.0,22.2255,22.2371,22.2197,22.2255,52700.0
2005-01-19 13:35:00,38.16,38.18,38.15,38.16,44500.0,22.2255,22.2371,22.2197,22.2255,44500.0
2005-01-19 13:40:00,38.16,38.17,38.14,38.16,44400.0,22.2255,22.2313,22.2138,22.2255,44400.0
2005-01-19 13:45:00,38.16,38.16,38.13,38.14,51800.0,22.2255,22.2255,22.208,22.2138,51800.0
2005-01-19 13:50:00,38.14,38.17,38.12,38.13,82800.0,22.2138,22.2313,22.2022,22.208,82800.0
2005-01-19 13:55:00,38.13,38.15,38.12,38.13,80900.0,22.208,22.2197,22.2022,22.208,80900.0
2005-01-19 14:00:00,38.13,38.18,38.12,38.16,107900.0,22.208,22.2371,22.2022,22.2255,107900.0
2005-01-19 14:05:00,38.16,38.16,38.12,38.13,71600.0,22.2255,22.2255,22.2022,22.208,71600.0
2005-01-19 14:10:00,38.13,38.16,38.12,38.16,50200.0,22.208,22.2255,22.2022,22.2255,50200.0
2005-01-19 14:15:00,38.16,38.19,38.15,38.18,79900.0,22.2255,22.243,22.2197,22.2371,79900.0
2005-01-19 14:20:00,38.17,38.23,38.17,38.22,123300.0,22.2313,22.2663,22.2313,22.2604,123300.0
2005-01-19 14:25:00,38.23,38.23,38.17,38.21,90200.0,22.2663,22.2663,22.2313,22.2546,90200.0
2005-01-19 14:30:00,38.21,38.24,38.2,38.24,102800.0,22.2546,22.2721,22.2488,22.2721,102800.0
2005-01-19 14:35:00,38.23,38.24,38.19,38.21,95000.0,22.2663,22.2721,22.243,22.2546,95000.0
2005-01-19 14:40:00,38.21,38.21,38.19,38.21,47200.0,22.2546,22.2546,22.243,22.2546,47200.0
2005-01-19 14:45:00,38.21,38.22,38.2,38.2,95100.0,22.2546,22.2604,22.2488,22.2488,95100.0
2005-01-19 14:50:00,38.21,38.23,38.19,38.21,50000.0,22.2546,22.2663,22.243,22.2546,50000.0
2005-01-19 14:55:00,38.2,38.22,38.2,38.21,44300.0,22.2488,22.2604,22.2488,22.2546,44300.0
2005-01-19 15:00:00,38.2,38.21,38.14,38.15,101000.0,22.2488,22.2546,22.2138,22.2197,101000.0
2005-01-19 15:05:00,38.15,38.17,38.13,38.15,93300.0,22.2197,22.2313,22.208,22.2197,93300.0
2005-01-19 15:10:00,38.14,38.15,38.1,38.1,104400.0,22.2138,22.2197,22.1905,22.1905,104400.0
2005-01-19 15:15:00,38.11,38.12,38.1,38.1,158700.0,22.1964,22.2022,22.1905,22.1905,158700.0
2005-01-19 15:20:00,38.1,38.11,38.0,38.01,214600.0,22.1905,22.1964,22.1323,22.1381,214600.0
2005-01-19 15:25:00,38.01,38.03,37.96,37.97,238900.0,22.1381,22.1498,22.109,22.1148,238900.0
2005-01-19 15:30:00,37.95,38.0,37.92,37.98,330500.0,22.1032,22.1323,22.0857,22.1207,330500.0
2005-01-19 15:35:00,37.97,37.98,37.9,37.9,339800.0,22.1148,22.1207,22.0741,22.0741,339800.0
2005-01-19 15:40:00,37.9,37.94,37.89,37.89,544200.0,22.0741,22.0974,22.0682,22.0682,544200.0
2005-01-19 15:45:00,37.9,37.9,37.85,37.86,295300.0,22.0741,22.0741,22.0449,22.0508,295300.0
2005-01-19 15:50:00,37.86,37.93,37.86,37.91,325700.0,22.0508,22.0915,22.0508,22.0799,325700.0
2005-01-19 15:55:00,37.9,37.9,37.83,37.83,468300.0,22.0741,22.0741,22.0333,22.0333,468300.0
2005-01-20 09:30:00,37.8,37.83,37.7,37.79,488900.0,22.0158,22.0333,21.9576,22.01,488900.0
2005-01-20 09:35:00,37.79,37.8,37.7,37.71,272600.0,22.01,22.0158,21.9576,21.9634,272600.0
2005-01-20 09:40:00,37.71,37.75,37.6,37.61,209300.0,21.9634,21.9867,21.8993,21.9052,209300.0
2005-01-20 09:45:00,37.61,37.75,37.58,37.61,251000.0,21.9052,21.9867,21.8877,21.9052,251000.0
2005-01-20 09:50:00,37.6,37.63,37.58,37.58,140300.0,21.8993,21.9168,21.8877,21.8877,140300.0
2005-01-20 09:55:00,37.57,37.66,37.56,37.65,127500.0,21.8819,21.9343,21.876,21.9285,127500.0
2005-01-20 10:00:00,37.66,37.67,37.59,37.64,204600.0,21.9343,21.9401,21.8935,21.9226,204600.0
2005-01-20 10:05:00,37.62,37.75,37.62,37.74,122800.0,21.911,21.9867,21.911,21.9809,122800.0
2005-01-20 10:10:00,37.72,37.77,37.68,37.74,170400.0,21.9692,21.9983,21.9459,21.9809,170400.0
2005-01-20 10:15:00,37.74,37.75,37.69,37.7,126500.0,21.9809,21.9867,21.9517,21.9576,126500.0
2005-01-20 10:20:00,37.7,37.77,37.67,37.69,106500.0,21.9576,21.9983,21.9401,21.9517,106500.0
2005-01-20 10:25:00,37.7,37.78,37.68,37.69,202100.0,21.9576,22.0042,21.9459,21.9517,202100.0
2005-01-20 10:30:00,37.7,37.7,37.59,37.6,111000.0,21.9576,21.9576,21.8935,21.8993,111000.0
2005-01-20 10:35:00,37.6,37.68,37.58,37.67,146300.0,21.8993,21.9459,21.8877,21.9401,146300.0
2005-01-20 10:40:00,37.67,37.67,37.55,37.57,115500.0,21.9401,21.9401,21.8702,21.8819,115500.0
2005-01-20 10:45:00,37.57,37.6,37.56,37.57,95700.0,21.8819,21.8993,21.876,21.8819,95700.0
2005-01-20 10:50:00,37.57,37.61,37.56,37.6,166200.0,21.8819,21.9052,21.876,21.8993,166200.0
2005-01-20 10:55:00,37.6,37.62,37.57,37.6,97600.0,21.8993,21.911,21.8819,21.8993,97600.0
2005-01-20 11:00:00,37.6,37.64,37.59,37.62,83600.0,21.8993,21.9226,21.8935,21.911,83600.0
2005-01-20 11:05:00,37.61,37.71,37.61,37.68,202800.0,21.9052,21.9634,21.9052,21.9459,202800.0
2005-01-20 11:10:00,37.67,37.68,37.65,37.67,57000.0,21.9401,21.9459,21.9285,21.9401,57000.0
2005-01-20 11:15:00,37.68,37.7,37.66,37.69,39100.0,21.9459,21.9576,21.9343,21.9517,39100.0
2005-01-20 11:20:00,37.65,37.66,37.6,37.62,67900.0,21.9285,21.9343,21.8993,21.911,67900.0
2005-01-20 11:25:00,37.62,37.65,37.6,37.64,100900.0,21.911,21.9285,21.8993,21.9226,100900.0
2005-01-20 11:30:00,37.64,37.64,37.59,37.59,65500.0,21.9226,21.9226,21.8935,21.8935,65500.0
2005-01-20 11:35:00,37.6,37.65,37.59,37.63,109200.0,21.8993,21.9285,21.8935,21.9168,109200.0
2005-01-20 11:40:00,37.63,37.64,37.6,37.61,73700.0,21.9168,21.9226,21.8993,21.9052,73700.0
2005-01-20 11:45:00,37.6,37.61,37.55,37.55,160800.0,21.8993,21.9052,21.8702,21.8702,160800.0
2005-01-20 11:50:00,37.55,37.55,37.5,37.52,308700.0,21.8702,21.8702,21.8411,21.8527,308700.0
2005-01-20 11:55:00,37.52,37.54,37.47,37.47,116300.0,21.8527,21.8644,21.8236,21.8236,116300.0
2005-01-20 12:00:00,37.47,37.49,37.4,37.42,240600.0,21.8236,21.8353,21.7828,21.7945,240600.0
2005-01-20 12:05:00,37.42,37.48,37.41,37.47,149000.0,21.7945,21.8294,21.7887,21.8236,149000.0
2005-01-20 12:10:00,37.47,37.49,37.44,37.46,103600.0,21.8236,21.8353,21.8061,21.8178,103600.0
2005-01-20 12:15:00,37.46,37.47,37.42,37.42,214600.0,21.8178,21.8236,21.7945,21.7945,214600.0
2005-01-20 12:20:00,37.43,37.44,37.39,37.4,108000.0,21.8003,21.8061,21.777,21.7828,108000.0
2005-01-20 12:25:00,37.41,37.43,37.4,37.4,94600.0,21.7887,21.8003,21.7828,21.7828,94600.0
2005-01-20 12:30:00,37.41,37.42,37.36,37.39,111200.0,21.7887,21.7945,21.7595,21.777,111200.0
2005-01-20 12:35:00,37.38,37.4,37.34,37.38,141800.0,21.7712,21.7828,21.7479,21.7712,141800.0
2005-01-20 12:40:00,37.39,37.4,37.35,37.36,75700.0,21.777,21.7828,21.7537,21.7595,75700.0
2005-01-20 12:45:00,37.35,37.39,37.33,37.33,135700.0,21.7537,21.777,21.7421,21.7421,135700.0
2005-01-20 12:50:00,37.33,37.35,37.31,37.33,189700.0,21.7421,21.7537,21.7304,21.7421,189700.0
2005-01-20 12:55:00,37.33,37.33,37.31,37.32,104400.0,21.7421,21.7421,21.7304,21.7363,104400.0
2005-01-20 13:00:00,37.32,37.4,37.31,37.35,161600.0,21.7363,21.7828,21.7304,21.7537,161600.0
2005-01-20 13:05:00,37.35,37.35,37.32,37.34,165700.0,21.7537,21.7537,21.7363,21.7479,165700.0
2005-01-20 13:10:00,37.34,37.34,37.25,37.26,181300.0,21.7479,21.7479,21.6955,21.7013,181300.0
2005-01-20 13:15:00,37.26,37.27,37.12,37.14,249400.0,21.7013,21.7071,21.6198,21.6314,249400.0
2005-01-20 13:20:00,37.14,37.26,37.14,37.25,141500.0,21.6314,21.7013,21.6314,21.6955,141500.0
2005-01-20 13:25:00,37.25,37.31,37.24,37.29,130900.0,21.6955,21.7304,21.6897,21.7188,130900.0
2005-01-20 13:30:00,37.26,37.28,37.24,37.26,109700.0,21.7013,21.713,21.6897,21.7013,109700.0
2005-01-20 13:35:00,37.25,37.32,37.22,37.3,119500.0,21.6955,21.7363,21.678,21.7246,119500.0
2005-01-20 13:40:00,37.3,37.31,37.23,37.24,99400.0,21.7246,21.7304,21.6838,21.6897,99400.0
2005-01-20 13:45:00,37.24,37.27,37.24,37.26,85900.0,21.6897,21.7071,21.6897,21.7013,85900.0
2005-01-20 13:50:00,37.26,37.28,37.23,37.23,113800.0,21.7013,21.713,21.6838,21.6838,113800.0
2005-01-20 13:55:00,37.25,37.25,37.19,37.2,146700.0,21.6955,21.6955,21.6605,21.6664,146700.0
2005-01-20 14:00:00,37.2,37.24,37.19,37.2,108800.0,21.6664,21.6897,21.6605,21.6664,108800.0
2005-01-20 14:05:00,37.19,37.25,37.18,37.24,169500.0,21.6605,21.6955,21.6547,21.6897,169500.0
2005-01-20 14:10:00,37.24,37.3,37.23,37.3,208600.0,21.6897,21.7246,21.6838,21.7246,208600.0
2005-01-20 14:15:00,37.3,37.38,37.29,37.34,216500.0,21.7246,21.7712,21.7188,21.7479,216500.0
2005-01-20 14:20:00,37.34,37.35,37.26,37.26,99900.0,21.7479,21.7537,21.7013,21.7013,99900.0
2005-01-20 14:25:00,37.26,37.3,37.25,37.27,201400.0,21.7013,21.7246,21.6955,21.7071,201400.0
2005-01-20 14:30:00,37.26,37.29,37.25,37.28,217400.0,21.7013,21.7188,21.6955,21.713,217400.0
2005-01-20 14:35:00,37.28,37.3,37.21,37.23,144800.0,21.713,21.7246,21.6722,21.6838,144800.0
2005-01-20 14:40:00,37.24,37.28,37.23,37.27,112900.0,21.6897,21.713,21.6838,21.7071,112900.0
2005-01-20 14:45:00,37.28,37.31,37.21,37.24,155000.0,21.713,21.7304,21.6722,21.6897,155000.0
2005-01-20 14:50:00,37.23,37.35,37.23,37.31,217800.0,21.6838,21.7537,21.6838,21.7304,217800.0
2005-01-20 14:55:00,37.32,37.32,37.24,37.25,133700.0,21.7363,21.7363,21.6897,21.6955,133700.0
2005-01-20 15:00:00,37.25,37.26,37.16,37.19,184800.0,21.6955,21.7013,21.6431,21.6605,184800.0
2005-01-20 15:05:00,37.2,37.22,37.11,37.11,212900.0,21.6664,21.678,21.6139,21.6139,212900.0
2005-01-20 15:10:00,37.11,37.22,37.11,37.21,162200.0,21.6139,21.678,21.6139,21.6722,162200.0
2005-01-20 15:15:00,37.2,37.22,37.16,37.19,218700.0,21.6664,21.678,21.6431,21.6605,218700.0
2005-01-20 15:20:00,37.21,37.28,37.2,37.28,371900.0,21.6722,21.713,21.6664,21.713,371900.0
2005-01-20 15:25:00,37.28,37.28,37.2,37.21,192900.0,21.713,21.713,21.6664,21.6722,192900.0
2005-01-20 15:30:00,37.21,37.23,37.17,37.2,213200.0,21.6722,21.6838,21.6489,21.6664,213200.0
2005-01-20 15:35:00,37.21,37.25,37.19,37.24,236800.0,21.6722,21.6955,21.6605,21.6897,236800.0
2005-01-20 15:40:00,37.25,37.26,37.2,37.24,285000.0,21.6955,21.7013,21.6664,21.6897,285000.0
2005-01-20 15:45:00,37.25,37.27,37.19,37.23,264900.0,21.6955,21.7071,21.6605,21.6838,264900.0
2005-01-20 15:50:00,37.23,37.23,37.14,37.15,300000.0,21.6838,21.6838,21.6314,21.6372,300000.0
2005-01-20 15:55:00,37.14,37.25,37.13,37.25,481600.0,21.6314,21.6955,21.6256,21.6955,481600.0
2005-01-21 09:30:00,37.25,37.32,37.25,37.25,694200.0,21.6955,21.7363,21.6955,21.6955,694200.0
2005-01-21 09:35:00,37.25,37.27,37.21,37.25,233700.0,21.6955,21.7071,21.6722,21.6955,233700.0
2005-01-21 09:40:00,37.24,37.35,37.22,37.32,219500.0,21.6897,21.7537,21.678,21.7363,219500.0
2005-01-21 09:45:00,37.31,37.34,37.25,37.26,236600.0,21.7304,21.7479,21.6955,21.7013,236600.0
2005-01-21 09:50:00,37.25,37.29,37.18,37.28,227000.0,21.6955,21.7188,21.6547,21.713,227000.0
2005-01-21 09:55:00,37.28,37.31,37.23,37.26,265600.0,21.713,21.7304,21.6838,21.7013,265600.0
2005-01-21 10:00:00,37.29,37.38,37.25,37.36,297300.0,21.7188,21.7712,21.6955,21.7595,297300.0
2005-01-21 10:05:00,37.36,37.38,37.3,37.31,168300.0,21.7595,21.7712,21.7246,21.7304,168300.0
2005-01-21 10:10:00,37.32,37.34,37.29,37.29,195800.0,21.7363,21.7479,21.7188,21.7188,195800.0
2005-01-21 10:15:00,37.29,37.37,37.29,37.33,280400.0,21.7188,21.7654,21.7188,21.7421,280400.0
2005-01-21 10:20:00,37.34,37.36,37.3,37.34,168600.0,21.7479,21.7595,21.7246,21.7479,168600.0
2005-01-21 10:25:00,37.35,37.42,37.33,37.38,318000.0,21.7537,21.7945,21.7421,21.7712,318000.0
2005-01-21 10:30:00,37.38,37.45,37.37,37.42,344100.0,21.7712,21.812,21.7654,21.7945,344100.0
2005-01-21 10:35:00,37.45,37.49,37.4,37.42,243600.0,21.812,21.8353,21.7828,21.7945,243600.0
2005-01-21 10:40:00,37.4,37.44,37.38,37.44,179400.0,21.7828,21.8061,21.7712,21.8061,179400.0
2005-01-21 10:45:00,37.43,37.43,37.35,37.38,101900.0,21.8003,21.8003,21.7537,21.7712,101900.0
2005-01-21 10:50:00,37.39,37.39,37.31,37.34,96300.0,21.777,21.777,21.7304,21.7479,96300.0
2005-01-21 10:55:00,37.32,37.37,37.31,37.33,83300.0,21.7363,21.7654,21.7304,21.7421,83300.0
2005-01-21 11:00:00,37.32,37.35,37.31,37.32,65800.0,21.7363,21.7537,21.7304,21.7363,65800.0
2005-01-21 11:05:00,37.32,37.33,37.31,37.33,84300.0,21.7363,21.7421,21.7304,21.7421,84300.0
2005-01-21 11:10:00,37.32,37.33,37.23,37.25,140500.0,21.7363,21.7421,21.6838,21.6955,140500.0
2005-01-21 11:15:00,37.24,37.3,37.24,37.29,93400.0,21.6897,21.7246,21.6897,21.7188,93400.0
2005-01-21 11:20:00,37.29,37.36,37.26,37.35,92100.0,21.7188,21.7595,21.7013,21.7537,92100.0
2005-01-21 11:25:00,37.35,37.35,37.31,37.32,89100.0,21.7537,21.7537,21.7304,21.7363,89100.0
2005-01-21 11:30:00,37.32,37.35,37.29,37.3,259600.0,21.7363,21.7537,21.7188,21.7246,259600.0
2005-01-21 11:35:00,37.29,37.3,37.24,37.26,78600.0,21.7188,21.7246,21.6897,21.7013,78600.0
2005-01-21 11:40:00,37.26,37.26,37.24,37.25,90300.0,21.7013,21.7013,21.6897,21.6955,90300.0
2005-01-21 11:45:00,37.25,37.26,37.21,37.25,108900.0,21.6955,21.7013,21.6722,21.6955,108900.0
2005-01-21 11:50:00,37.26,37.31,37.24,37.29,68100.0,21.7013,21.7304,21.6897,21.7188,68100.0
2005-01-21 11:55:00,37.28,37.28,37.25,37.26,70200.0,21.713,21.713,21.6955,21.7013,70200.0
2005-01-21 12:00:00,37.26,37.28,37.25,37.25,109900.0,21.7013,21.713,21.6955,21.6955,109900.0
2005-01-21 12:05:00,37.26,37.27,37.25,37.27,163500.0,21.7013,21.7071,21.6955,21.7071,163500.0
2005-01-21 12:10:00,37.26,37.27,37.22,37.25,70200.0,21.7013,21.7071,21.678,21.6955,70200.0
2005-01-21 12:15:00,37.25,37.29,37.24,37.29,66600.0,21.6955,21.7188,21.6897,21.7188,66600.0
2005-01-21 12:20:00,37.3,37.3,37.28,37.28,31300.0,21.7246,21.7246,21.713,21.713,31300.0
2005-01-21 12:25:00,37.29,37.32,37.27,37.31,96700.0,21.7188,21.7363,21.7071,21.7304,96700.0
2005-01-21 12:30:00,37.31,37.32,37.3,37.32,25400.0,21.7304,21.7363,21.7246,21.7363,25400.0
2005-01-21 12:35:00,37.32,37.32,37.31,37.31,15900.0,21.7363,21.7363,21.7304,21.7304,15900.0
2005-01-21 12:40:00,37.31,37.37,37.31,37.36,85500.0,21.7304,21.7654,21.7304,21.7595,85500.0
2005-01-21 12:45:00,37.36,37.37,37.34,37.36,157100.0,21.7595,21.7654,21.7479,21.7595,157100.0
2005-01-21 12:50:00,37.36,37.36,37.32,37.33,50200.0,21.7595,21.7595,21.7363,21.7421,50200.0
2005-01-21 12:55:00,37.33,37.34,37.31,37.32,46300.0,21.7421,21.7479,21.7304,21.7363,46300.0
2005-01-21 13:00:00,37.33,37.33,37.3,37.31,189200.0,21.7421,21.7421,21.7246,21.7304,189200.0
2005-01-21 13:05:00,37.3,37.31,37.27,37.29,100900.0,21.7246,21.7304,21.7071,21.7188,100900.0
2005-01-21 13:10:00,37.28,37.3,37.27,37.3,37700.0,21.713,21.7246,21.7071,21.7246,37700.0
2005-01-21 13:15:00,37.29,37.3,37.27,37.28,64000.0,21.7188,21.7246,21.7071,21.713,64000.0
2005-01-21 13:20:00,37.28,37.3,37.27,37.27,78500.0,21.713,21.7246,21.7071,21.7071,78500.0
2005-01-21 13:25:00,37.27,37.28,37.25,37.26,141800.0,21.7071,21.713,21.6955,21.7013,141800.0
2005-01-21 13:30:00,37.25,37.26,37.22,37.23,85000.0,21.6955,21.7013,21.678,21.6838,85000.0
2005-01-21 13:35:00,37.24,37.24,37.2,37.22,139500.0,21.6897,21.6897,21.6664,21.678,139500.0
2005-01-21 13:40:00,37.22,37.23,37.11,37.12,205400.0,21.678,21.6838,21.6139,21.6198,205400.0
2005-01-21 13:45:00,37.12,37.15,37.1,37.1,123400.0,21.6198,21.6372,21.6081,21.6081,123400.0
2005-01-21 13:50:00,37.11,37.12,37.05,37.06,202000.0,21.6139,21.6198,21.579,21.5848,202000.0
2005-01-21 13:55:00,37.07,37.11,37.02,37.1,229100.0,21.5906,21.6139,21.5615,21.6081,229100.0
2005-01-21 14:00:00,37.09,37.11,37.06,37.07,77100.0,21.6023,21.6139,21.5848,21.5906,77100.0
2005-01-21 14:05:00,37.07,37.11,37.07,37.1,75500.0,21.5906,21.6139,21.5906,21.6081,75500.0
2005-01-21 14:10:00,37.09,37.09,37.05,37.06,127700.0,21.6023,21.6023,21.579,21.5848,127700.0
2005-01-21 14:15:00,37.05,37.06,37.04,37.06,220300.0,21.579,21.5848,21.5732,21.5848,220300.0
2005-01-21 14:20:00,37.06,37.07,37.04,37.05,125000.0,21.5848,21.5906,21.5732,21.579,125000.0
2005-01-21 14:25:00,37.05,37.09,37.05,37.07,176900.0,21.579,21.6023,21.579,21.5906,176900.0
2005-01-21 14:30:00,37.07,37.09,37.02,37.04,69700.0,21.5906,21.6023,21.5615,21.5732,69700.0
2005-01-21 14:35:00,37.04,37.06,37.03,37.04,73000.0,21.5732,21.5848,21.5673,21.5732,73000.0
2005-01-21 14:40:00,37.04,37.06,37.03,37.05,70100.0,21.5732,21.5848,21.5673,21.579,70100.0
2005-01-21 14:45:00,37.05,37.06,36.99,37.01,194100.0,21.579,21.5848,21.544,21.5557,194100.0
2005-01-21 14:50:00,37.0,37.01,36.92,36.94,368900.0,21.5499,21.5557,21.5033,21.5149,368900.0
2005-01-21 14:55:00,36.95,36.95,36.87,36.92,221300.0,21.5208,21.5208,21.4742,21.5033,221300.0
2005-01-21 15:00:00,36.91,36.93,36.9,36.92,98500.0,21.4975,21.5091,21.4916,21.5033,98500.0
2005-01-21 15:05:00,36.91,36.93,36.9,36.9,119300.0,21.4975,21.5091,21.4916,21.4916,119300.0
2005-01-21 15:10:00,36.9,36.93,36.89,36.93,198000.0,21.4916,21.5091,21.4858,21.5091,198000.0
2005-01-21 15:15:00,36.92,36.96,36.88,36.95,195700.0,21.5033,21.5266,21.48,21.5208,195700.0
2005-01-21 15:20:00,36.95,37.0,36.94,36.95,280700.0,21.5208,21.5499,21.5149,21.5208,280700.0
2005-01-21 15:25:00,36.95,36.96,36.89,36.93,763700.0,21.5208,21.5266,21.4858,21.5091,763700.0
2005-01-21 15:30:00,36.93,36.96,36.9,36.95,214100.0,21.5091,21.5266,21.4916,21.5208,214100.0
2005-01-21 15:35:00,36.97,37.03,36.95,37.0,181100.0,21.5324,21.5673,21.5208,21.5499,181100.0
2005-01-21 15:40:00,37.0,37.0,36.93,36.96,308100.0,21.5499,21.5499,21.5091,21.5266,308100.0
2005-01-21 15:45:00,36.95,36.97,36.89,36.9,277600.0,21.5208,21.5324,21.4858,21.4916,277600.0
2005-01-21 15:50:00,36.9,36.91,36.87,36.88,311600.0,21.4916,21.4975,21.4742,21.48,311600.0
2005-01-21 15:55:00,36.88,36.91,36.85,36.85,437100.0,21.48,21.4975,21.4625,21.4625,437100.0
2005-01-24 09:30:00,36.86,36.93,36.8,36.86,390100.0,21.4683,21.5091,21.4334,21.4683,390100.0
2005-01-24 09:35:00,36.86,36.87,36.77,36.79,198000.0,21.4683,21.4742,21.4159,21.4276,198000.0
2005-01-24 09:40:00,36.79,36.82,36.76,36.81,231900.0,21.4276,21.445,21.4101,21.4392,231900.0
2005-01-24 09:45:00,36.79,36.83,36.78,36.82,253300.0,21.4276,21.4509,21.4217,21.445,253300.0
2005-01-24 09:50:00,36.83,36.85,36.8,36.84,296900.0,21.4509,21.4625,21.4334,21.4567,296900.0
2005-01-24 09:55:00,36.84,36.85,36.82,36.84,171100.0,21.4567,21.4625,21.445,21.4567,171100.0
2005-01-24 10:00:00,36.85,36.87,36.77,36.82,155600.0,21.4625,21.4742,21.4159,21.445,155600.0
2005-01-24 10:05:00,36.83,36.85,36.8,36.83,61500.0,21.4509,21.4625,21.4334,21.4509,61500.0
2005-01-24 10:10:00,36.8,36.86,36.78,36.85,146700.0,21.4334,21.4683,21.4217,21.4625,146700.0
2005-01-24 10:15:00,36.87,36.95,36.83,36.9,173200.0,21.4742,21.5208,21.4509,21.4916,173200.0
2005-01-24 10:20:00,36.9,36.94,36.88,36.9,90800.0,21.4916,21.5149,21.48,21.4916,90800.0
2005-01-24 10:25:00,36.9,36.92,36.89,36.9,71400.0,21.4916,21.5033,21.4858,21.4916,71400.0
2005-01-24 10:30:00,36.9,37.01,36.88,37.0,212600.0,21.4916,21.5557,21.48,21.5499,212600.0
2005-01-24 10:35:00,36.99,37.07,36.99,37.06,193200.0,21.544,21.5906,21.544,21.5848,193200.0
2005-01-24 10:40:00,37.07,37.13,37.07,37.12,189600.0,21.5906,21.6256,21.5906,21.6198,189600.0
2005-01-24 10:45:00,37.13,37.14,37.08,37.09,171400.0,21.6256,21.6314,21.5965,21.6023,171400.0
2005-01-24 10:50:00,37.1,37.14,37.07,37.12,183000.0,21.6081,21.6314,21.5906,21.6198,183000.0
2005-01-24 10:55:00,37.11,37.11,37.01,37.08,415400.0,21.6139,21.6139,21.5557,21.5965,415400.0
2005-01-24 11:00:00,37.09,37.09,37.02,37.04,182500.0,21.6023,21.6023,21.5615,21.5732,182500.0
2005-01-24 11:05:00,37.04,37.07,36.96,37.01,178600.0,21.5732,21.5906,21.5266,21.5557,178600.0
2005-01-24 11:10:00,37.02,37.05,37.0,37.02,90200.0,21.5615,21.579,21.5499,21.5615,90200.0
2005-01-24 11:15:00,37.03,37.09,37.0,37.09,179100.0,21.5673,21.6023,21.5499,21.6023,179100.0
2005-01-24 11:20:00,37.09,37.11,37.07,37.09,181500.0,21.6023,21.6139,21.5906,21.6023,181500.0
2005-01-24 11:25:00,37.1,37.11,37.04,37.04,118700.0,21.6081,21.6139,21.5732,21.5732,118700.0
2005-01-24 11:30:00,37.04,37.1,37.03,37.1,114400.0,21.5732,21.6081,21.5673,21.6081,114400.0
2005-01-24 11:35:00,37.08,37.1,37.04,37.08,110700.0,21.5965,21.6081,21.5732,21.5965,110700.0
2005-01-24 11:40:00,37.08,37.1,37.04,37.06,101600.0,21.5965,21.6081,21.5732,21.5848,101600.0
2005-01-24 11:45:00,37.06,37.11,37.06,37.09,150000.0,21.5848,21.6139,21.5848,21.6023,150000.0
2005-01-24 11:50:00,37.09,37.1,37.06,37.09,186600.0,21.6023,21.6081,21.5848,21.6023,186600.0
2005-01-24 11:55:00,37.09,37.1,37.07,37.09,54700.0,21.6023,21.6081,21.5906,21.6023,54700.0
2005-01-24 12:00:00,37.09,37.1,37.08,37.1,205600.0,21.6023,21.6081,21.5965,21.6081,205600.0
2005-01-24 12:05:00,37.1,37.1,37.05,37.07,113800.0,21.6081,21.6081,21.579,21.5906,113800.0
2005-01-24 12:10:00,37.08,37.09,37.05,37.07,136100.0,21.5965,21.6023,21.579,21.5906,136100.0
2005-01-24 12:15:00,37.08,37.09,37.04,37.08,95600.0,21.5965,21.6023,21.5732,21.5965,95600.0
2005-01-24 12:20:00,37.08,37.08,37.05,37.07,62800.0,21.5965,21.5965,21.579,21.5906,62800.0
2005-01-24 12:25:00,37.07,37.09,37.05,37.05,40700.0,21.5906,21.6023,21.579,21.579,40700.0
2005-01-24 12:30:00,37.04,37.07,37.02,37.06,222300.0,21.5732,21.5906,21.5615,21.5848,222300.0
2005-01-24 12:35:00,37.06,37.09,37.06,37.08,75700.0,21.5848,21.6023,21.5848,21.5965,75700.0
2005-01-24 12:40:00,37.08,37.1,37.05,37.08,85300.0,21.5965,21.6081,21.579,21.5965,85300.0
2005-01-24 12:45:00,37.08,37.11,37.06,37.11,196200.0,21.5965,21.6139,21.5848,21.6139,196200.0
2005-01-24 12:50:00,37.11,37.13,37.1,37.13,85700.0,21.6139,21.6256,21.6081,21.6256,85700.0
2005-01-24 12:55:00,37.12,37.15,37.1,37.13,78200.0,21.6198,21.6372,21.6081,21.6256,78200.0
2005-01-24 13:00:00,37.14,37.17,37.13,37.13,145500.0,21.6314,21.6489,21.6256,21.6256,145500.0
2005-01-24 13:05:00,37.13,37.16,37.12,37.13,65400.0,21.6256,21.6431,21.6198,21.6256,65400.0
2005-01-24 13:10:00,37.13,37.17,37.1,37.17,84600.0,21.6256,21.6489,21.6081,21.6489,84600.0
2005-01-24 13:15:00,37.17,37.19,37.14,37.18,137100.0,21.6489,21.6605,21.6314,21.6547,137100.0
2005-01-24 13:20:00,37.18,37.22,37.17,37.17,194300.0,21.6547,21.678,21.6489,21.6489,194300.0
2005-01-24 13:25:00,37.18,37.22,37.17,37.21,59200.0,21.6547,21.678,21.6489,21.6722,59200.0
2005-01-24 13:30:00,37.2,37.2,37.16,37.19,78900.0,21.6664,21.6664,21.6431,21.6605,78900.0
2005-01-24 13:35:00,37.18,37.19,37.15,37.16,36600.0,21.6547,21.6605,21.6372,21.6431,36600.0
2005-01-24 13:40:00,37.17,37.18,37.15,37.16,49300.0,21.6489,21.6547,21.6372,21.6431,49300.0
2005-01-24 13:45:00,37.17,37.17,37.11,37.11,83400.0,21.6489,21.6489,21.6139,21.6139,83400.0
2005-01-24 13:50:00,37.11,37.16,37.1,37.13,80700.0,21.6139,21.6431,21.6081,21.6256,80700.0
2005-01-24 13:55:00,37.14,37.14,37.1,37.11,94400.0,21.6314,21.6314,21.6081,21.6139,94400.0
2005-01-24 14:00:00,37.1,37.15,37.1,37.15,125900.0,21.6081,21.6372,21.6081,21.6372,125900.0
2005-01-24 14:05:00,37.15,37.16,37.11,37.13,43200.0,21.6372,21.6431,21.6139,21.6256,43200.0
2005-01-24 14:10:00,37.13,37.14,37.12,37.13,37000.0,21.6256,21.6314,21.6198,21.6256,37000.0
2005-01-24 14:15:00,37.12,37.14,37.1,37.11,76500.0,21.6198,21.6314,21.6081,21.6139,76500.0
2005-01-24 14:20:00,37.1,37.11,37.08,37.1,93600.0,21.6081,21.6139,21.5965,21.6081,93600.0
2005-01-24 14:25:00,37.09,37.1,37.05,37.05,106000.0,21.6023,21.6081,21.579,21.579,106000.0
2005-01-24 14:30:00,37.05,37.08,37.05,37.06,93100.0,21.579,21.5965,21.579,21.5848,93100.0
2005-01-24 14:35:00,37.06,37.1,37.05,37.09,94200.0,21.5848,21.6081,21.579,21.6023,94200.0
2005-01-24 14:40:00,37.1,37.1,37.05,37.08,59000.0,21.6081,21.6081,21.579,21.5965,59000.0
2005-01-24 14:45:00,37.08,37.11,37.07,37.11,111000.0,21.5965,21.6139,21.5906,21.6139,111000.0
2005-01-24 14:50:00,37.11,37.11,37.07,37.08,59900.0,21.6139,21.6139,21.5906,21.5965,59900.0
2005-01-24 14:55:00,37.07,37.07,37.02,37.03,217600.0,21.5906,21.5906,21.5615,21.5673,217600.0
2005-01-24 15:00:00,37.03,37.04,36.98,36.99,241200.0,21.5673,21.5732,21.5382,21.544,241200.0
2005-01-24 15:05:00,36.99,37.01,36.98,36.99,247900.0,21.544,21.5557,21.5382,21.544,247900.0
2005-01-24 15:10:00,37.0,37.01,36.98,37.0,288100.0,21.5499,21.5557,21.5382,21.5499,288100.0
2005-01-24 15:15:00,37.0,37.0,36.97,36.97,285400.0,21.5499,21.5499,21.5324,21.5324,285400.0
2005-01-24 15:20:00,36.97,36.98,36.95,36.95,74200.0,21.5324,21.5382,21.5208,21.5208,74200.0
2005-01-24 15:25:00,36.96,36.97,36.91,36.93,105900.0,21.5266,21.5324,21.4975,21.5091,105900.0
2005-01-24 15:30:00,36.93,36.96,36.9,36.9,277800.0,21.5091,21.5266,21.4916,21.4916,277800.0
2005-01-24 15:35:00,36.9,36.94,36.89,36.91,183100.0,21.4916,21.5149,21.4858,21.4975,183100.0
2005-01-24 15:40:00,36.91,36.94,36.9,36.92,250800.0,21.4975,21.5149,21.4916,21.5033,250800.0
2005-01-24 15:45:00,36.92,36.93,36.83,36.9,204000.0,21.5033,21.5091,21.4509,21.4916,204000.0
2005-01-24 15:50:00,36.89,36.95,36.88,36.91,310800.0,21.4858,21.5208,21.48,21.4975,310800.0
2005-01-24 15:55:00,36.92,36.93,36.83,36.85,229300.0,21.5033,21.5091,21.4509,21.4625,229300.0
2005-01-25 09:30:00,36.99,37.08,36.99,37.07,374900.0,21.544,21.5965,21.544,21.5906,374900.0
2005-01-25 09:35:00,37.06,37.14,37.05,37.14,371000.0,21.5848,21.6314,21.579,21.6314,371000.0
2005-01-25 09:40:00,37.13,37.15,37.1,37.11,123600.0,21.6256,21.6372,21.6081,21.6139,123600.0
2005-01-25 09:45:00,37.1,37.14,37.05,37.12,189400.0,21.6081,21.6314,21.579,21.6198,189400.0
2005-01-25 09:50:00,37.12,37.12,37.06,37.11,102700.0,21.6198,21.6198,21.5848,21.6139,102700.0
2005-01-25 09:55:00,37.11,37.13,37.09,37.11,69100.0,21.6139,21.6256,21.6023,21.6139,69100.0
2005-01-25 10:00:00,37.11,37.2,37.05,37.06,186900.0,21.6139,21.6664,21.579,21.5848,186900.0
2005-01-25 10:05:00,37.06,37.07,37.02,37.02,73500.0,21.5848,21.5906,21.5615,21.5615,73500.0
2005-01-25 10:10:00,37.02,37.03,36.94,36.96,229200.0,21.5615,21.5673,21.5149,21.5266,229200.0
2005-01-25 10:15:00,36.95,36.96,36.93,36.93,152900.0,21.5208,21.5266,21.5091,21.5091,152900.0
2005-01-25 10:20:00,36.93,36.94,36.88,36.94,261500.0,21.5091,21.5149,21.48,21.5149,261500.0
2005-01-25 10:25:00,36.95,37.05,36.95,37.05,148600.0,21.5208,21.579,21.5208,21.579,148600.0
2005-01-25 10:30:00,37.05,37.13,37.03,37.12,168900.0,21.579,21.6256,21.5673,21.6198,168900.0
2005-01-25 10:35:00,37.11,37.15,37.11,37.14,133500.0,21.6139,21.6372,21.6139,21.6314,133500.0
2005-01-25 10:40:00,37.14,37.15,37.08,37.08,150900.0,21.6314,21.6372,21.5965,21.5965,150900.0
2005-01-25 10:45:00,37.08,37.09,37.06,37.08,62900.0,21.5965,21.6023,21.5848,21.5965,62900.0
2005-01-25 10:50:00,37.07,37.12,37.05,37.11,92100.0,21.5906,21.6198,21.579,21.6139,92100.0
2005-01-25 10:55:00,37.11,37.11,37.08,37.09,108600.0,21.6139,21.6139,21.5965,21.6023,108600.0
2005-01-25 11:00:00,37.09,37.09,37.04,37.05,65600.0,21.6023,21.6023,21.5732,21.579,65600.0
2005-01-25 11:05:00,37.05,37.12,37.04,37.11,141000.0,21.579,21.6198,21.5732,21.6139,141000.0
2005-01-25 11:10:00,37.11,37.15,37.1,37.13,74800.0,21.6139,21.6372,21.6081,21.6256,74800.0
2005-01-25 11:15:00,37.14,37.14,37.07,37.1,114100.0,21.6314,21.6314,21.5906,21.6081,114100.0
2005-01-25 11:20:00,37.1,37.13,37.08,37.11,67000.0,21.6081,21.6256,21.5965,21.6139,67000.0
2005-01-25 11:25:00,37.12,37.19,37.11,37.19,162500.0,21.6198,21.6605,21.6139,21.6605,162500.0
2005-01-25 11:30:00,37.18,37.21,37.17,37.18,290300.0,21.6547,21.6722,21.6489,21.6547,290300.0
2005-01-25 11:35:00,37.18,37.19,37.16,37.17,156300.0,21.6547,21.6605,21.6431,21.6489,156300.0
2005-01-25 11:40:00,37.16,37.18,37.13,37.14,51000.0,21.6431,21.6547,21.6256,21.6314,51000.0
2005-01-25 11:45:00,37.13,37.13,37.05,37.06,145000.0,21.6256,21.6256,21.579,21.5848,145000.0
2005-01-25 11:50:00,37.06,37.1,37.05,37.1,100800.0,21.5848,21.6081,21.579,21.6081,100800.0
2005-01-25 11:55:00,37.1,37.11,37.08,37.1,66200.0,21.6081,21.6139,21.5965,21.6081,66200.0
2005-01-25 12:00:00,37.1,37.11,37.08,37.09,67800.0,21.6081,21.6139,21.5965,21.6023,67800.0
2005-01-25 12:05:00,37.08,37.12,37.04,37.09,169600.0,21.5965,21.6198,21.5732,21.6023,169600.0
2005-01-25 12:10:00,37.09,37.11,37.07,37.11,60600.0,21.6023,21.6139,21.5906,21.6139,60600.0
2005-01-25 12:15:00,37.11,37.12,37.09,37.1,56300.0,21.6139,21.6198,21.6023,21.6081,56300.0
2005-01-25 12:20:00,37.1,37.14,37.09,37.11,78300.0,21.6081,21.6314,21.6023,21.6139,78300.0
2005-01-25 12:25:00,37.12,37.12,37.06,37.07,115800.0,21.6198,21.6198,21.5848,21.5906,115800.0
2005-01-25 12:30:00,37.07,37.1,37.05,37.09,57900.0,21.5906,21.6081,21.579,21.6023,57900.0
2005-01-25 12:35:00,37.09,37.1,37.07,37.08,160100.0,21.6023,21.6081,21.5906,21.5965,160100.0
2005-01-25 12:40:00,37.07,37.09,37.06,37.07,39200.0,21.5906,21.6023,21.5848,21.5906,39200.0
2005-01-25 12:45:00,37.07,37.09,37.06,37.08,42800.0,21.5906,21.6023,21.5848,21.5965,42800.0
2005-01-25 12:50:00,37.06,37.09,37.06,37.08,89900.0,21.5848,21.6023,21.5848,21.5965,89900.0
2005-01-25 12:55:00,37.09,37.09,37.06,37.07,69700.0,21.6023,21.6023,21.5848,21.5906,69700.0
2005-01-25 13:00:00,37.07,37.1,37.06,37.1,130500.0,21.5906,21.6081,21.5848,21.6081,130500.0
2005-01-25 13:05:00,37.09,37.14,37.06,37.14,52900.0,21.6023,21.6314,21.5848,21.6314,52900.0
2005-01-25 13:10:00,37.14,37.15,37.09,37.11,67000.0,21.6314,21.6372,21.6023,21.6139,67000.0
2005-01-25 13:15:00,37.11,37.12,37.08,37.1,130400.0,21.6139,21.6198,21.5965,21.6081,130400.0
2005-01-25 13:20:00,37.09,37.14,37.08,37.12,72100.0,21.6023,21.6314,21.5965,21.6198,72100.0
2005-01-25 13:25:00,37.12,37.14,37.11,37.13,31100.0,21.6198,21.6314,21.6139,21.6256,31100.0
2005-01-25 13:30:00,37.13,37.14,37.1,37.1,67600.0,21.6256,21.6314,21.6081,21.6081,67600.0
2005-01-25 13:35:00,37.1,37.13,37.09,37.1,96000.0,21.6081,21.6256,21.6023,21.6081,96000.0
2005-01-25 13:40:00,37.1,37.11,37.09,37.09,37400.0,21.6081,21.6139,21.6023,21.6023,37400.0
2005-01-25 13:45:00,37.1,37.1,37.07,37.08,32100.0,21.6081,21.6081,21.5906,21.5965,32100.0
2005-01-25 13:50:00,37.08,37.11,37.07,37.09,59600.0,21.5965,21.6139,21.5906,21.6023,59600.0
2005-01-25 13:55:00,37.09,37.09,37.02,37.03,201600.0,21.6023,21.6023,21.5615,21.5673,201600.0
2005-01-25 14:00:00,37.02,37.05,37.0,37.02,94300.0,21.5615,21.579,21.5499,21.5615,94300.0
2005-01-25 14:05:00,37.02,37.05,36.96,36.96,184300.0,21.5615,21.579,21.5266,21.5266,184300.0
2005-01-25 14:10:00,36.96,36.97,36.91,36.96,86500.0,21.5266,21.5324,21.4975,21.5266,86500.0
2005-01-25 14:15:00,36.96,36.99,36.95,36.95,44400.0,21.5266,21.544,21.5208,21.5208,44400.0
2005-01-25 14:20:00,36.95,36.96,36.89,36.9,127900.0,21.5208,21.5266,21.4858,21.4916,127900.0
2005-01-25 14:25:00,36.91,36.91,36.84,36.86,149300.0,21.4975,21.4975,21.4567,21.4683,149300.0
2005-01-25 14:30:00,36.86,36.94,36.85,36.91,83400.0,21.4683,21.5149,21.4625,21.4975,83400.0
2005-01-25 14:35:00,36.92,36.97,36.91,36.93,112700.0,21.5033,21.5324,21.4975,21.5091,112700.0
2005-01-25 14:40:00,36.93,36.98,36.92,36.98,59400.0,21.5091,21.5382,21.5033,21.5382,59400.0
2005-01-25 14:45:00,36.98,36.98,36.95,36.96,62800.0,21.5382,21.5382,21.5208,21.5266,62800.0
2005-01-25 14:50:00,36.97,37.01,36.96,36.98,86500.0,21.5324,21.5557,21.5266,21.5382,86500.0
2005-01-25 14:55:00,36.98,36.99,36.96,36.99,58800.0,21.5382,21.544,21.5266,21.544,58800.0
2005-01-25 15:00:00,36.99,37.04,36.99,37.03,154200.0,21.544,21.5732,21.544,21.5673,154200.0
2005-01-25 15:05:00,37.02,37.03,36.96,36.97,87900.0,21.5615,21.5673,21.5266,21.5324,87900.0
2005-01-25 15:10:00,36.96,37.01,36.95,36.99,97200.0,21.5266,21.5557,21.5208,21.544,97200.0
2005-01-25 15:15:00,36.97,36.99,36.88,36.89,142800.0,21.5324,21.544,21.48,21.4858,142800.0
2005-01-25 15:20:00,36.89,36.93,36.86,36.92,145300.0,21.4858,21.5091,21.4683,21.5033,145300.0
2005-01-25 15:25:00,36.92,36.93,36.87,36.9,155600.0,21.5033,21.5091,21.4742,21.4916,155600.0
2005-01-25 15:30:00,36.89,36.93,36.87,36.91,145700.0,21.4858,21.5091,21.4742,21.4975,145700.0
2005-01-25 15:35:00,36.91,36.92,36.88,36.89,109800.0,21.4975,21.5033,21.48,21.4858,109800.0
2005-01-25 15:40:00,36.9,36.9,36.85,36.87,193000.0,21.4916,21.4916,21.4625,21.4742,193000.0
2005-01-25 15:45:00,36.88,36.89,36.86,36.89,168500.0,21.48,21.4858,21.4683,21.4858,168500.0
2005-01-25 15:50:00,36.88,36.89,36.85,36.85,111800.0,21.48,21.4858,21.4625,21.4625,111800.0
2005-01-25 15:55:00,36.85,36.89,36.83,36.87,190800.0,21.4625,21.4858,21.4509,21.4742,190800.0
2005-01-26 09:30:00,36.8,37.0,36.76,36.97,400700.0,21.4334,21.5499,21.4101,21.5324,400700.0
2005-01-26 09:35:00,36.98,36.99,36.95,36.98,378800.0,21.5382,21.544,21.5208,21.5382,378800.0
2005-01-26 09:40:00,36.98,36.98,36.89,36.91,418100.0,21.5382,21.5382,21.4858,21.4975,418100.0
2005-01-26 09:45:00,36.91,36.97,36.86,36.87,280400.0,21.4975,21.5324,21.4683,21.4742,280400.0
2005-01-26 09:50:00,36.86,36.88,36.81,36.84,155100.0,21.4683,21.48,21.4392,21.4567,155100.0
2005-01-26 09:55:00,36.83,36.86,36.82,36.83,102300.0,21.4509,21.4683,21.445,21.4509,102300.0
2005-01-26 10:00:00,36.83,36.93,36.83,36.89,121100.0,21.4509,21.5091,21.4509,21.4858,121100.0
2005-01-26 10:05:00,36.87,36.93,36.86,36.88,178000.0,21.4742,21.5091,21.4683,21.48,178000.0
2005-01-26 10:10:00,36.88,36.89,36.83,36.85,76100.0,21.48,21.4858,21.4509,21.4625,76100.0
2005-01-26 10:15:00,36.84,36.9,36.82,36.87,199300.0,21.4567,21.4916,21.445,21.4742,199300.0
2005-01-26 10:20:00,36.86,36.95,36.86,36.94,335000.0,21.4683,21.5208,21.4683,21.5149,335000.0
2005-01-26 10:25:00,36.93,36.97,36.9,36.96,191100.0,21.5091,21.5324,21.4916,21.5266,191100.0
2005-01-26 10:30:00,36.95,36.99,36.9,36.97,299700.0,21.5208,21.544,21.4916,21.5324,299700.0
2005-01-26 10:35:00,36.98,36.99,36.94,36.99,118600.0,21.5382,21.544,21.5149,21.544,118600.0
2005-01-26 10:40:00,36.98,36.99,36.93,36.97,202200.0,21.5382,21.544,21.5091,21.5324,202200.0
2005-01-26 10:45:00,36.96,36.98,36.95,36.95,247500.0,21.5266,21.5382,21.5208,21.5208,247500.0
2005-01-26 10:50:00,36.95,36.99,36.94,36.98,271100.0,21.5208,21.544,21.5149,21.5382,271100.0
2005-01-26 10:55:00,36.98,37.0,36.98,36.98,106800.0,21.5382,21.5499,21.5382,21.5382,106800.0
2005-01-26 11:00:00,36.98,37.0,36.96,37.0,91500.0,21.5382,21.5499,21.5266,21.5499,91500.0
2005-01-26 11:05:00,36.99,37.0,36.95,36.96,145000.0,21.544,21.5499,21.5208,21.5266,145000.0
2005-01-26 11:10:00,36.96,37.0,36.96,37.0,84800.0,21.5266,21.5499,21.5266,21.5499,84800.0
2005-01-26 11:15:00,36.99,37.0,36.99,36.99,79900.0,21.544,21.5499,21.544,21.544,79900.0
2005-01-26 11:20:00,36.99,37.0,36.94,36.96,154200.0,21.544,21.5499,21.5149,21.5266,154200.0
2005-01-26 11:25:00,36.96,36.97,36.95,36.95,64100.0,21.5266,21.5324,21.5208,21.5208,64100.0
2005-01-26 11:30:00,36.95,36.98,36.95,36.97,53500.0,21.5208,21.5382,21.5208,21.5324,53500.0
2005-01-26 11:35:00,36.97,36.97,36.92,36.93,86500.0,21.5324,21.5324,21.5033,21.5091,86500.0
2005-01-26 11:40:00,36.92,36.94,36.91,36.93,89400.0,21.5033,21.5149,21.4975,21.5091,89400.0
2005-01-26 11:45:00,36.93,36.93,36.9,36.92,110800.0,21.5091,21.5091,21.4916,21.5033,110800.0
2005-01-26 11:50:00,36.94,36.99,36.92,36.97,389100.0,21.5149,21.544,21.5033,21.5324,389100.0
2005-01-26 11:55:00,36.98,36.99,36.95,36.95,108000.0,21.5382,21.544,21.5208,21.5208,108000.0
2005-01-26 12:00:00,36.95,36.96,36.94,36.94,69100.0,21.5208,21.5266,21.5149,21.5149,69100.0
2005-01-26 12:05:00,36.94,36.95,36.92,36.94,43700.0,21.5149,21.5208,21.5033,21.5149,43700.0
2005-01-26 12:10:00,36.94,36.96,36.93,36.96,43600.0,21.5149,21.5266,21.5091,21.5266,43600.0
2005-01-26 12:15:00,36.95,36.96,36.91,36.92,29700.0,21.5208,21.5266,21.4975,21.5033,29700.0
2005-01-26 12:20:00,36.92,36.92,36.9,36.9,48100.0,21.5033,21.5033,21.4916,21.4916,48100.0
2005-01-26 12:25:00,36.91,36.91,36.9,36.91,55200.0,21.4975,21.4975,21.4916,21.4975,55200.0
2005-01-26 12:30:00,36.91,36.92,36.9,36.92,18500.0,21.4975,21.5033,21.4916,21.5033,18500.0
2005-01-26 12:35:00,36.92,36.94,36.88,36.88,136900.0,21.5033,21.5149,21.48,21.48,136900.0
2005-01-26 12:40:00,36.89,36.9,36.87,36.88,165900.0,21.4858,21.4916,21.4742,21.48,165900.0
2005-01-26 12:45:00,36.86,36.88,36.85,36.87,100400.0,21.4683,21.48,21.4625,21.4742,100400.0
2005-01-26 12:50:00,36.87,36.87,36.83,36.83,63000.0,21.4742,21.4742,21.4509,21.4509,63000.0
2005-01-26 12:55:00,36.83,36.84,36.8,36.82,38200.0,21.4509,21.4567,21.4334,21.445,38200.0
2005-01-26 13:00:00,36.81,36.83,36.8,36.82,133200.0,21.4392,21.4509,21.4334,21.445,133200.0
2005-01-26 13:05:00,36.82,36.86,36.82,36.85,62900.0,21.445,21.4683,21.445,21.4625,62900.0
2005-01-26 13:10:00,36.85,36.9,36.84,36.88,157500.0,21.4625,21.4916,21.4567,21.48,157500.0
2005-01-26 13:15:00,36.88,36.9,36.88,36.88,85600.0,21.48,21.4916,21.48,21.48,85600.0
2005-01-26 13:20:00,36.88,36.91,36.87,36.88,94100.0,21.48,21.4975,21.4742,21.48,94100.0
2005-01-26 13:25:00,36.89,36.89,36.86,36.87,22300.0,21.4858,21.4858,21.4683,21.4742,22300.0
2005-01-26 13:30:00,36.87,36.92,36.86,36.88,62300.0,21.4742,21.5033,21.4683,21.48,62300.0
2005-01-26 13:35:00,36.89,36.91,36.86,36.87,198700.0,21.4858,21.4975,21.4683,21.4742,198700.0
2005-01-26 13:40:00,36.88,36.92,36.85,36.91,81100.0,21.48,21.5033,21.4625,21.4975,81100.0
2005-01-26 13:45:00,36.91,36.93,36.89,36.89,53300.0,21.4975,21.5091,21.4858,21.4858,53300.0
2005-01-26 13:50:00,36.89,36.94,36.89,36.9,93700.0,21.4858,21.5149,21.4858,21.4916,93700.0
2005-01-26 13:55:00,36.91,36.97,36.9,36.94,105900.0,21.4975,21.5324,21.4916,21.5149,105900.0
2005-01-26 14:00:00,36.94,36.95,36.92,36.93,74900.0,21.5149,21.5208,21.5033,21.5091,74900.0
2005-01-26 14:05:00,36.93,36.97,36.93,36.95,92800.0,21.5091,21.5324,21.5091,21.5208,92800.0
2005-01-26 14:10:00,36.96,36.99,36.95,36.97,195400.0,21.5266,21.544,21.5208,21.5324,195400.0
2005-01-26 14:15:00,36.97,36.97,36.91,36.91,73800.0,21.5324,21.5324,21.4975,21.4975,73800.0
2005-01-26 14:20:00,36.9,36.92,36.89,36.91,77200.0,21.4916,21.5033,21.4858,21.4975,77200.0
2005-01-26 14:25:00,36.91,36.94,36.91,36.92,51400.0,21.4975,21.5149,21.4975,21.5033,51400.0
2005-01-26 14:30:00,36.93,36.93,36.9,36.91,55000.0,21.5091,21.5091,21.4916,21.4975,55000.0
2005-01-26 14:35:00,36.91,36.93,36.9,36.91,53800.0,21.4975,21.5091,21.4916,21.4975,53800.0
2005-01-26 14:40:00,36.91,36.91,36.87,36.88,174800.0,21.4975,21.4975,21.4742,21.48,174800.0
2005-01-26 14:45:00,36.87,36.89,36.87,36.89,61400.0,21.4742,21.4858,21.4742,21.4858,61400.0
2005-01-26 14:50:00,36.89,36.92,36.87,36.92,196000.0,21.4858,21.5033,21.4742,21.5033,196000.0
2005-01-26 14:55:00,36.91,36.92,36.89,36.91,129500.0,21.4975,21.5033,21.4858,21.4975,129500.0
2005-01-26 15:00:00,36.9,36.92,36.88,36.88,130000.0,21.4916,21.5033,21.48,21.48,130000.0
2005-01-26 15:05:00,36.87,36.9,36.82,36.84,677200.0,21.4742,21.4916,21.445,21.4567,677200.0
2005-01-26 15:10:00,36.84,36.84,36.81,36.82,165900.0,21.4567,21.4567,21.4392,21.445,165900.0
2005-01-26 15:15:00,36.81,36.84,36.79,36.8,227000.0,21.4392,21.4567,21.4276,21.4334,227000.0
2005-01-26 15:20:00,36.81,36.83,36.78,36.82,311800.0,21.4392,21.4509,21.4217,21.445,311800.0
2005-01-26 15:25:00,36.81,36.85,36.81,36.84,191500.0,21.4392,21.4625,21.4392,21.4567,191500.0
2005-01-26 15:30:00,36.84,36.87,36.83,36.84,270300.0,21.4567,21.4742,21.4509,21.4567,270300.0
2005-01-26 15:35:00,36.84,36.88,36.83,36.86,289000.0,21.4567,21.48,21.4509,21.4683,289000.0
2005-01-26 15:40:00,36.86,36.87,36.83,36.85,178600.0,21.4683,21.4742,21.4509,21.4625,178600.0
2005-01-26 15:45:00,36.86,36.88,36.84,36.86,183000.0,21.4683,21.48,21.4567,21.4683,183000.0
2005-01-26 15:50:00,36.86,36.92,36.85,36.88,327500.0,21.4683,21.5033,21.4625,21.48,327500.0
2005-01-26 15:55:00,36.87,36.88,36.83,36.85,465600.0,21.4742,21.48,21.4509,21.4625,465600.0
2005-01-27 09:30:00,36.62,36.76,36.58,36.58,672000.0,21.3286,21.4101,21.3053,21.3053,672000.0
2005-01-27 09:35:00,36.57,36.65,36.51,36.63,247100.0,21.2994,21.346,21.2645,21.3344,247100.0
2005-01-27 09:40:00,36.63,36.63,36.57,36.61,161200.0,21.3344,21.3344,21.2994,21.3227,161200.0
2005-01-27 09:45:00,36.6,36.66,36.57,36.63,124500.0,21.3169,21.3518,21.2994,21.3344,124500.0
2005-01-27 09:50:00,36.63,36.7,36.63,36.67,181700.0,21.3344,21.3751,21.3344,21.3577,181700.0
2005-01-27 09:55:00,36.66,36.68,36.63,36.65,244500.0,21.3518,21.3635,21.3344,21.346,244500.0
2005-01-27 10:00:00,36.66,36.69,36.64,36.67,153900.0,21.3518,21.3693,21.3402,21.3577,153900.0
2005-01-27 10:05:00,36.68,36.72,36.67,36.71,183300.0,21.3635,21.3868,21.3577,21.381,183300.0
2005-01-27 10:10:00,36.71,36.75,36.67,36.7,217800.0,21.381,21.4043,21.3577,21.3751,217800.0
2005-01-27 10:15:00,36.7,36.74,36.65,36.73,208100.0,21.3751,21.3984,21.346,21.3926,208100.0
2005-01-27 10:20:00,36.74,36.74,36.66,36.69,117600.0,21.3984,21.3984,21.3518,21.3693,117600.0
2005-01-27 10:25:00,36.69,36.7,36.65,36.69,91000.0,21.3693,21.3751,21.346,21.3693,91000.0
2005-01-27 10:30:00,36.7,36.7,36.67,36.68,101200.0,21.3751,21.3751,21.3577,21.3635,101200.0
2005-01-27 10:35:00,36.68,36.72,36.65,36.69,143900.0,21.3635,21.3868,21.346,21.3693,143900.0
2005-01-27 10:40:00,36.69,36.7,36.67,36.68,171400.0,21.3693,21.3751,21.3577,21.3635,171400.0
2005-01-27 10:45:00,36.67,36.7,36.65,36.7,70300.0,21.3577,21.3751,21.346,21.3751,70300.0
2005-01-27 10:50:00,36.7,36.9,36.68,36.7,152600.0,21.3751,21.4916,21.3635,21.3751,152600.0
2005-01-27 10:55:00,36.7,36.71,36.69,36.71,78600.0,21.3751,21.381,21.3693,21.381,78600.0
2005-01-27 11:00:00,36.7,36.73,36.69,36.7,65800.0,21.3751,21.3926,21.3693,21.3751,65800.0
2005-01-27 11:05:00,36.7,36.72,36.68,36.72,112800.0,21.3751,21.3868,21.3635,21.3868,112800.0
2005-01-27 11:10:00,36.74,36.76,36.64,36.73,89000.0,21.3984,21.4101,21.3402,21.3926,89000.0
2005-01-27 11:15:00,36.72,36.73,36.7,36.72,53100.0,21.3868,21.3926,21.3751,21.3868,53100.0
2005-01-27 11:20:00,36.72,36.72,36.68,36.69,103900.0,21.3868,21.3868,21.3635,21.3693,103900.0
2005-01-27 11:25:00,36.69,36.7,36.68,36.7,110700.0,21.3693,21.3751,21.3635,21.3751,110700.0
2005-01-27 11:30:00,36.7,36.72,36.68,36.72,116000.0,21.3751,21.3868,21.3635,21.3868,116000.0
2005-01-27 11:35:00,36.73,36.75,36.72,36.75,48000.0,21.3926,21.4043,21.3868,21.4043,48000.0
2005-01-27 11:40:00,36.75,36.76,36.74,36.76,69200.0,21.4043,21.4101,21.3984,21.4101,69200.0
2005-01-27 11:45:00,36.76,36.83,36.75,36.81,128500.0,21.4101,21.4509,21.4043,21.4392,128500.0
2005-01-27 11:50:00,36.82,36.82,36.79,36.8,81200.0,21.445,21.445,21.4276,21.4334,81200.0
2005-01-27 11:55:00,36.81,36.85,36.78,36.8,88000.0,21.4392,21.4625,21.4217,21.4334,88000.0
2005-01-27 12:00:00,36.8,36.8,36.77,36.78,38300.0,21.4334,21.4334,21.4159,21.4217,38300.0
2005-01-27 12:05:00,36.78,36.81,36.76,36.81,63200.0,21.4217,21.4392,21.4101,21.4392,63200.0
2005-01-27 12:10:00,36.81,36.82,36.79,36.8,65300.0,21.4392,21.445,21.4276,21.4334,65300.0
2005-01-27 12:15:00,36.81,36.83,36.79,36.8,51000.0,21.4392,21.4509,21.4276,21.4334,51000.0
2005-01-27 12:20:00,36.8,36.81,36.79,36.81,80800.0,21.4334,21.4392,21.4276,21.4392,80800.0
2005-01-27 12:25:00,36.8,36.81,36.79,36.81,19400.0,21.4334,21.4392,21.4276,21.4392,19400.0
2005-01-27 12:30:00,36.81,36.84,36.8,36.83,59900.0,21.4392,21.4567,21.4334,21.4509,59900.0
2005-01-27 12:35:00,36.84,36.84,36.81,36.83,27200.0,21.4567,21.4567,21.4392,21.4509,27200.0
2005-01-27 12:40:00,36.83,36.87,36.82,36.84,42600.0,21.4509,21.4742,21.445,21.4567,42600.0
2005-01-27 12:45:00,36.84,36.86,36.84,36.85,22300.0,21.4567,21.4683,21.4567,21.4625,22300.0
2005-01-27 12:50:00,36.84,36.85,36.82,36.83,60100.0,21.4567,21.4625,21.445,21.4509,60100.0
2005-01-27 12:55:00,36.83,36.85,36.83,36.84,27300.0,21.4509,21.4625,21.4509,21.4567,27300.0
2005-01-27 13:00:00,36.85,36.85,36.81,36.82,37200.0,21.4625,21.4625,21.4392,21.445,37200.0
2005-01-27 13:05:00,36.82,36.82,36.78,36.81,179900.0,21.445,21.445,21.4217,21.4392,179900.0
2005-01-27 13:10:00,36.81,36.83,36.8,36.8,69700.0,21.4392,21.4509,21.4334,21.4334,69700.0
2005-01-27 13:15:00,36.81,36.86,36.8,36.85,60400.0,21.4392,21.4683,21.4334,21.4625,60400.0
2005-01-27 13:20:00,36.85,36.86,36.83,36.84,43500.0,21.4625,21.4683,21.4509,21.4567,43500.0
2005-01-27 13:25:00,36.85,36.85,36.82,36.82,79000.0,21.4625,21.4625,21.445,21.445,79000.0
2005-01-27 13:30:00,36.83,36.83,36.79,36.82,144500.0,21.4509,21.4509,21.4276,21.445,144500.0
2005-01-27 13:35:00,36.82,36.83,36.8,36.81,113800.0,21.445,21.4509,21.4334,21.4392,113800.0
2005-01-27 13:40:00,36.82,36.84,36.78,36.8,92400.0,21.445,21.4567,21.4217,21.4334,92400.0
2005-01-27 13:45:00,36.8,36.8,36.71,36.73,164800.0,21.4334,21.4334,21.381,21.3926,164800.0
2005-01-27 13:50:00,36.73,36.76,36.72,36.74,71100.0,21.3926,21.4101,21.3868,21.3984,71100.0
2005-01-27 13:55:00,36.74,36.76,36.72,36.76,46700.0,21.3984,21.4101,21.3868,21.4101,46700.0
2005-01-27 14:00:00,36.75,36.8,36.74,36.79,88000.0,21.4043,21.4334,21.3984,21.4276,88000.0
2005-01-27 14:05:00,36.79,36.83,36.79,36.81,89700.0,21.4276,21.4509,21.4276,21.4392,89700.0
2005-01-27 14:10:00,36.8,36.82,36.79,36.8,120600.0,21.4334,21.445,21.4276,21.4334,120600.0
2005-01-27 14:15:00,36.8,36.82,36.79,36.81,151400.0,21.4334,21.445,21.4276,21.4392,151400.0
2005-01-27 14:20:00,36.81,36.86,36.8,36.86,119400.0,21.4392,21.4683,21.4334,21.4683,119400.0
2005-01-27 14:25:00,36.86,36.9,36.86,36.88,135700.0,21.4683,21.4916,21.4683,21.48,135700.0
2005-01-27 14:30:00,36.87,36.88,36.85,36.86,76900.0,21.4742,21.48,21.4625,21.4683,76900.0
2005-01-27 14:35:00,36.87,36.88,36.78,36.79,130900.0,21.4742,21.48,21.4217,21.4276,130900.0
2005-01-27 14:40:00,36.8,36.81,36.79,36.79,49100.0,21.4334,21.4392,21.4276,21.4276,49100.0
2005-01-27 14:45:00,36.8,36.8,36.74,36.75,152800.0,21.4334,21.4334,21.3984,21.4043,152800.0
2005-01-27 14:50:00,36.76,36.77,36.74,36.76,92800.0,21.4101,21.4159,21.3984,21.4101,92800.0
2005-01-27 14:55:00,36.75,36.76,36.74,36.75,114700.0,21.4043,21.4101,21.3984,21.4043,114700.0
2005-01-27 15:00:00,36.76,36.76,36.73,36.76,96400.0,21.4101,21.4101,21.3926,21.4101,96400.0
2005-01-27 15:05:00,36.75,36.75,36.69,36.7,154200.0,21.4043,21.4043,21.3693,21.3751,154200.0
2005-01-27 15:10:00,36.7,36.7,36.65,36.67,191800.0,21.3751,21.3751,21.346,21.3577,191800.0
2005-01-27 15:15:00,36.68,36.75,36.68,36.74,136500.0,21.3635,21.4043,21.3635,21.3984,136500.0
2005-01-27 15:20:00,36.74,36.74,36.7,36.73,103900.0,21.3984,21.3984,21.3751,21.3926,103900.0
2005-01-27 15:25:00,36.73,36.76,36.7,36.73,147300.0,21.3926,21.4101,21.3751,21.3926,147300.0
2005-01-27 15:30:00,36.74,36.77,36.72,36.76,148200.0,21.3984,21.4159,21.3868,21.4101,148200.0
2005-01-27 15:35:00,36.76,36.78,36.73,36.73,73800.0,21.4101,21.4217,21.3926,21.3926,73800.0
2005-01-27 15:40:00,36.73,36.74,36.7,36.7,140700.0,21.3926,21.3984,21.3751,21.3751,140700.0
2005-01-27 15:45:00,36.71,36.73,36.69,36.7,188600.0,21.381,21.3926,21.3693,21.3751,188600.0
2005-01-27 15:50:00,36.7,36.73,36.69,36.71,126500.0,21.3751,21.3926,21.3693,21.381,126500.0
2005-01-27 15:55:00,36.71,36.75,36.7,36.74,240600.0,21.381,21.4043,21.3751,21.3984,240600.0
2005-01-28 09:30:00,36.88,36.94,36.75,36.87,411300.0,21.48,21.5149,21.4043,21.4742,411300.0
2005-01-28 09:35:00,36.86,36.89,36.85,36.87,111500.0,21.4683,21.4858,21.4625,21.4742,111500.0
2005-01-28 09:40:00,36.87,36.89,36.84,36.84,176700.0,21.4742,21.4858,21.4567,21.4567,176700.0
2005-01-28 09:45:00,36.85,36.85,36.76,36.8,254800.0,21.4625,21.4625,21.4101,21.4334,254800.0
2005-01-28 09:50:00,36.79,36.84,36.78,36.8,167200.0,21.4276,21.4567,21.4217,21.4334,167200.0
2005-01-28 09:55:00,36.81,36.84,36.78,36.82,253800.0,21.4392,21.4567,21.4217,21.445,253800.0
2005-01-28 10:00:00,36.83,36.84,36.76,36.79,81300.0,21.4509,21.4567,21.4101,21.4276,81300.0
2005-01-28 10:05:00,36.78,36.8,36.77,36.78,92400.0,21.4217,21.4334,21.4159,21.4217,92400.0
2005-01-28 10:10:00,36.78,36.78,36.73,36.76,692500.0,21.4217,21.4217,21.3926,21.4101,692500.0
2005-01-28 10:15:00,36.75,36.83,36.75,36.83,139000.0,21.4043,21.4509,21.4043,21.4509,139000.0
2005-01-28 10:20:00,36.83,36.92,36.81,36.9,192500.0,21.4509,21.5033,21.4392,21.4916,192500.0
2005-01-28 10:25:00,36.9,36.97,36.88,36.97,284600.0,21.4916,21.5324,21.48,21.5324,284600.0
2005-01-28 10:30:00,36.96,36.97,36.9,36.92,113600.0,21.5266,21.5324,21.4916,21.5033,113600.0
2005-01-28 10:35:00,36.91,36.92,36.88,36.91,128800.0,21.4975,21.5033,21.48,21.4975,128800.0
2005-01-28 10:40:00,36.91,36.91,36.89,36.89,87100.0,21.4975,21.4975,21.4858,21.4858,87100.0
2005-01-28 10:45:00,36.9,36.9,36.85,36.86,126500.0,21.4916,21.4916,21.4625,21.4683,126500.0
2005-01-28 10:50:00,36.85,36.9,36.81,36.82,286600.0,21.4625,21.4916,21.4392,21.445,286600.0
2005-01-28 10:55:00,36.83,36.86,36.8,36.81,151300.0,21.4509,21.4683,21.4334,21.4392,151300.0
2005-01-28 11:00:00,36.82,36.85,36.8,36.84,85100.0,21.445,21.4625,21.4334,21.4567,85100.0
2005-01-28 11:05:00,36.85,36.85,36.78,36.83,199400.0,21.4625,21.4625,21.4217,21.4509,199400.0
2005-01-28 11:10:00,36.81,36.85,36.78,36.78,196100.0,21.4392,21.4625,21.4217,21.4217,196100.0
2005-01-28 11:15:00,36.79,36.8,36.7,36.7,277200.0,21.4276,21.4334,21.3751,21.3751,277200.0
2005-01-28 11:20:00,36.7,36.74,36.64,36.67,196800.0,21.3751,21.3984,21.3402,21.3577,196800.0
2005-01-28 11:25:00,36.66,36.72,36.63,36.7,253700.0,21.3518,21.3868,21.3344,21.3751,253700.0
2005-01-28 11:30:00,36.72,36.73,36.68,36.72,140600.0,21.3868,21.3926,21.3635,21.3868,140600.0
2005-01-28 11:35:00,36.72,36.72,36.68,36.69,218000.0,21.3868,21.3868,21.3635,21.3693,218000.0
2005-01-28 11:40:00,36.7,36.72,36.67,36.71,162400.0,21.3751,21.3868,21.3577,21.381,162400.0
2005-01-28 11:45:00,36.72,36.8,36.71,36.76,167700.0,21.3868,21.4334,21.381,21.4101,167700.0
2005-01-28 11:50:00,36.77,36.81,36.75,36.77,216800.0,21.4159,21.4392,21.4043,21.4159,216800.0
2005-01-28 11:55:00,36.79,36.81,36.77,36.8,98500.0,21.4276,21.4392,21.4159,21.4334,98500.0
2005-01-28 12:00:00,36.8,36.81,36.78,36.8,218200.0,21.4334,21.4392,21.4217,21.4334,218200.0
2005-01-28 12:05:00,36.8,36.81,36.79,36.8,34700.0,21.4334,21.4392,21.4276,21.4334,34700.0
2005-01-28 12:10:00,36.8,36.82,36.77,36.79,41100.0,21.4334,21.445,21.4159,21.4276,41100.0
2005-01-28 12:15:00,36.79,36.81,36.76,36.79,93200.0,21.4276,21.4392,21.4101,21.4276,93200.0
2005-01-28 12:20:00,36.8,36.8,36.76,36.76,79400.0,21.4334,21.4334,21.4101,21.4101,79400.0
2005-01-28 12:25:00,36.77,36.78,36.75,36.75,27200.0,21.4159,21.4217,21.4043,21.4043,27200.0
2005-01-28 12:30:00,36.76,36.77,36.75,36.77,842300.0,21.4101,21.4159,21.4043,21.4159,842300.0
2005-01-28 12:35:00,36.77,36.81,36.76,36.8,124200.0,21.4159,21.4392,21.4101,21.4334,124200.0
2005-01-28 12:40:00,36.81,36.81,36.78,36.79,40200.0,21.4392,21.4392,21.4217,21.4276,40200.0
2005-01-28 12:45:00,36.8,36.83,36.8,36.82,89500.0,21.4334,21.4509,21.4334,21.445,89500.0
2005-01-28 12:50:00,36.82,36.84,36.78,36.78,90100.0,21.445,21.4567,21.4217,21.4217,90100.0
2005-01-28 12:55:00,36.78,36.84,36.78,36.83,59900.0,21.4217,21.4567,21.4217,21.4509,59900.0
2005-01-28 13:00:00,36.83,36.83,36.78,36.79,64700.0,21.4509,21.4509,21.4217,21.4276,64700.0
2005-01-28 13:05:00,36.78,36.81,36.76,36.8,51900.0,21.4217,21.4392,21.4101,21.4334,51900.0
2005-01-28 13:10:00,36.79,36.86,36.78,36.84,95200.0,21.4276,21.4683,21.4217,21.4567,95200.0
2005-01-28 13:15:00,36.84,36.89,36.8,36.86,153700.0,21.4567,21.4858,21.4334,21.4683,153700.0
2005-01-28 13:20:00,36.87,36.87,36.82,36.84,41600.0,21.4742,21.4742,21.445,21.4567,41600.0
2005-01-28 13:25:00,36.84,36.89,36.83,36.86,74000.0,21.4567,21.4858,21.4509,21.4683,74000.0
2005-01-28 13:30:00,36.86,36.87,36.8,36.84,92200.0,21.4683,21.4742,21.4334,21.4567,92200.0
2005-01-28 13:35:00,36.83,36.86,36.79,36.8,107400.0,21.4509,21.4683,21.4276,21.4334,107400.0
2005-01-28 13:40:00,36.8,36.8,36.77,36.79,198800.0,21.4334,21.4334,21.4159,21.4276,198800.0
2005-01-28 13:45:00,36.8,36.85,36.79,36.82,49500.0,21.4334,21.4625,21.4276,21.445,49500.0
2005-01-28 13:50:00,36.82,36.84,36.79,36.82,179900.0,21.445,21.4567,21.4276,21.445,179900.0
2005-01-28 13:55:00,36.82,36.82,36.78,36.79,162700.0,21.445,21.445,21.4217,21.4276,162700.0
2005-01-28 14:00:00,36.79,36.82,36.78,36.8,171600.0,21.4276,21.445,21.4217,21.4334,171600.0
2005-01-28 14:05:00,36.8,36.81,36.77,36.8,137200.0,21.4334,21.4392,21.4159,21.4334,137200.0
2005-01-28 14:10:00,36.8,36.81,36.79,36.8,108100.0,21.4334,21.4392,21.4276,21.4334,108100.0
2005-01-28 14:15:00,36.81,36.81,36.79,36.81,135600.0,21.4392,21.4392,21.4276,21.4392,135600.0
2005-01-28 14:20:00,36.8,36.85,36.79,36.85,138500.0,21.4334,21.4625,21.4276,21.4625,138500.0
2005-01-28 14:25:00,36.85,36.91,36.85,36.89,111600.0,21.4625,21.4975,21.4625,21.4858,111600.0
2005-01-28 14:30:00,36.88,36.89,36.85,36.87,100500.0,21.48,21.4858,21.4625,21.4742,100500.0
2005-01-28 14:35:00,36.88,36.9,36.87,36.89,248000.0,21.48,21.4916,21.4742,21.4858,248000.0
2005-01-28 14:40:00,36.88,36.9,36.86,36.87,134300.0,21.48,21.4916,21.4683,21.4742,134300.0
2005-01-28 14:45:00,36.86,36.88,36.85,36.86,126600.0,21.4683,21.48,21.4625,21.4683,126600.0
2005-01-28 14:50:00,36.86,36.89,36.85,36.89,149600.0,21.4683,21.4858,21.4625,21.4858,149600.0
2005-01-28 14:55:00,36.88,36.94,36.88,36.93,205100.0,21.48,21.5149,21.48,21.5091,205100.0
2005-01-28 15:00:00,36.93,36.96,36.92,36.96,176100.0,21.5091,21.5266,21.5033,21.5266,176100.0
2005-01-28 15:05:00,36.96,36.96,36.93,36.95,143800.0,21.5266,21.5266,21.5091,21.5208,143800.0
2005-01-28 15:10:00,36.95,36.97,36.94,36.96,252300.0,21.5208,21.5324,21.5149,21.5266,252300.0
2005-01-28 15:15:00,36.96,36.97,36.95,36.96,159000.0,21.5266,21.5324,21.5208,21.5266,159000.0
2005-01-28 15:20:00,36.96,36.96,36.92,36.93,252800.0,21.5266,21.5266,21.5033,21.5091,252800.0
2005-01-28 15:25:00,36.93,36.93,36.89,36.9,104900.0,21.5091,21.5091,21.4858,21.4916,104900.0
2005-01-28 15:30:00,36.9,36.91,36.86,36.89,409000.0,21.4916,21.4975,21.4683,21.4858,409000.0
2005-01-28 15:35:00,36.89,36.91,36.87,36.9,263000.0,21.4858,21.4975,21.4742,21.4916,263000.0
2005-01-28 15:40:00,36.9,36.99,36.89,36.97,314400.0,21.4916,21.544,21.4858,21.5324,314400.0
2005-01-28 15:45:00,36.97,36.97,36.92,36.94,333300.0,21.5324,21.5324,21.5033,21.5149,333300.0
2005-01-28 15:50:00,36.94,36.97,36.9,36.93,544700.0,21.5149,21.5324,21.4916,21.5091,544700.0
2005-01-28 15:55:00,36.9,37.0,36.9,37.0,395700.0,21.4916,21.5499,21.4916,21.5499,395700.0
2005-01-31 09:30:00,37.28,37.32,37.28,37.31,520400.0,21.713,21.7363,21.713,21.7304,520400.0
2005-01-31 09:35:00,37.32,37.33,37.26,37.31,422100.0,21.7363,21.7421,21.7013,21.7304,422100.0
2005-01-31 09:40:00,37.3,37.32,37.26,37.27,219800.0,21.7246,21.7363,21.7013,21.7071,219800.0
2005-01-31 09:45:00,37.27,37.35,37.24,37.32,311700.0,21.7071,21.7537,21.6897,21.7363,311700.0
2005-01-31 09:50:00,37.32,37.35,37.3,37.32,164400.0,21.7363,21.7537,21.7246,21.7363,164400.0
2005-01-31 09:55:00,37.31,37.36,37.3,37.35,181800.0,21.7304,21.7595,21.7246,21.7537,181800.0
2005-01-31 10:00:00,37.35,37.36,37.32,37.35,279200.0,21.7537,21.7595,21.7363,21.7537,279200.0
2005-01-31 10:05:00,37.35,37.37,37.31,37.31,133500.0,21.7537,21.7654,21.7304,21.7304,133500.0
2005-01-31 10:10:00,37.31,37.36,37.3,37.32,136300.0,21.7304,21.7595,21.7246,21.7363,136300.0
2005-01-31 10:15:00,37.31,37.33,37.28,37.28,163800.0,21.7304,21.7421,21.713,21.713,163800.0
2005-01-31 10:20:00,37.29,37.29,37.25,37.26,114700.0,21.7188,21.7188,21.6955,21.7013,114700.0
2005-01-31 10:25:00,37.27,37.32,37.27,37.3,111200.0,21.7071,21.7363,21.7071,21.7246,111200.0
2005-01-31 10:30:00,37.31,37.32,37.28,37.32,141500.0,21.7304,21.7363,21.713,21.7363,141500.0
2005-01-31 10:35:00,37.32,37.35,37.29,37.34,137400.0,21.7363,21.7537,21.7188,21.7479,137400.0
2005-01-31 10:40:00,37.33,37.35,37.31,37.32,104500.0,21.7421,21.7537,21.7304,21.7363,104500.0
2005-01-31 10:45:00,37.33,37.35,37.32,37.32,33200.0,21.7421,21.7537,21.7363,21.7363,33200.0
2005-01-31 10:50:00,37.31,37.34,37.3,37.33,109100.0,21.7304,21.7479,21.7246,21.7421,109100.0
2005-01-31 10:55:00,37.33,37.34,37.31,37.34,124900.0,21.7421,21.7479,21.7304,21.7479,124900.0
2005-01-31 11:00:00,37.33,37.34,37.31,37.32,57100.0,21.7421,21.7479,21.7304,21.7363,57100.0
2005-01-31 11:05:00,37.32,37.34,37.3,37.33,66900.0,21.7363,21.7479,21.7246,21.7421,66900.0
2005-01-31 11:10:00,37.33,37.35,37.32,37.34,83400.0,21.7421,21.7537,21.7363,21.7479,83400.0
2005-01-31 11:15:00,37.33,37.34,37.32,37.33,116600.0,21.7421,21.7479,21.7363,21.7421,116600.0
2005-01-31 11:20:00,37.34,37.35,37.34,37.35,398000.0,21.7479,21.7537,21.7479,21.7537,398000.0
2005-01-31 11:25:00,37.34,37.36,37.33,37.34,90400.0,21.7479,21.7595,21.7421,21.7479,90400.0
2005-01-31 11:30:00,37.36,37.36,37.32,37.32,67400.0,21.7595,21.7595,21.7363,21.7363,67400.0
2005-01-31 11:35:00,37.32,37.33,37.31,37.31,53900.0,21.7363,21.7421,21.7304,21.7304,53900.0
2005-01-31 11:40:00,37.31,37.32,37.31,37.31,18200.0,21.7304,21.7363,21.7304,21.7304,18200.0
2005-01-31 11:45:00,37.31,37.33,37.3,37.33,61600.0,21.7304,21.7421,21.7246,21.7421,61600.0
2005-01-31 11:50:00,37.33,37.33,37.3,37.3,162200.0,21.7421,21.7421,21.7246,21.7246,162200.0
2005-01-31 11:55:00,37.31,37.32,37.3,37.31,173300.0,21.7304,21.7363,21.7246,21.7304,173300.0
2005-01-31 12:00:00,37.32,37.34,37.3,37.34,100600.0,21.7363,21.7479,21.7246,21.7479,100600.0
2005-01-31 12:05:00,37.34,37.34,37.29,37.29,152800.0,21.7479,21.7479,21.7188,21.7188,152800.0
2005-01-31 12:10:00,37.29,37.32,37.29,37.3,135800.0,21.7188,21.7363,21.7188,21.7246,135800.0
2005-01-31 12:15:00,37.3,37.31,37.27,37.3,96900.0,21.7246,21.7304,21.7071,21.7246,96900.0
2005-01-31 12:20:00,37.31,37.39,37.3,37.37,116400.0,21.7304,21.777,21.7246,21.7654,116400.0
2005-01-31 12:25:00,37.39,37.4,37.35,37.36,156100.0,21.777,21.7828,21.7537,21.7595,156100.0
2005-01-31 12:30:00,37.36,37.38,37.35,37.37,401900.0,21.7595,21.7712,21.7537,21.7654,401900.0
2005-01-31 12:35:00,37.38,37.38,37.35,37.35,54200.0,21.7712,21.7712,21.7537,21.7537,54200.0
2005-01-31 12:40:00,37.35,37.36,37.35,37.35,15300.0,21.7537,21.7595,21.7537,21.7537,15300.0
2005-01-31 12:45:00,37.35,37.35,37.32,37.33,122200.0,21.7537,21.7537,21.7363,21.7421,122200.0
2005-01-31 12:50:00,37.33,37.35,37.33,37.34,93500.0,21.7421,21.7537,21.7421,21.7479,93500.0
2005-01-31 12:55:00,37.33,37.34,37.33,37.33,46700.0,21.7421,21.7479,21.7421,21.7421,46700.0
2005-01-31 13:00:00,37.33,37.33,37.3,37.3,69800.0,21.7421,21.7421,21.7246,21.7246,69800.0
2005-01-31 13:05:00,37.3,37.33,37.3,37.33,97100.0,21.7246,21.7421,21.7246,21.7421,97100.0
2005-01-31 13:10:00,37.33,37.33,37.31,37.32,157000.0,21.7421,21.7421,21.7304,21.7363,157000.0
2005-01-31 13:15:00,37.31,37.32,37.3,37.31,34100.0,21.7304,21.7363,21.7246,21.7304,34100.0
2005-01-31 13:20:00,37.3,37.31,37.3,37.31,150500.0,21.7246,21.7304,21.7246,21.7304,150500.0
2005-01-31 13:25:00,37.31,37.31,37.29,37.29,115100.0,21.7304,21.7304,21.7188,21.7188,115100.0
2005-01-31 13:30:00,37.3,37.31,37.29,37.3,110600.0,21.7246,21.7304,21.7188,21.7246,110600.0
2005-01-31 13:35:00,37.31,37.32,37.3,37.32,30200.0,21.7304,21.7363,21.7246,21.7363,30200.0
2005-01-31 13:40:00,37.32,37.33,37.32,37.33,20900.0,21.7363,21.7421,21.7363,21.7421,20900.0
2005-01-31 13:45:00,37.33,37.33,37.29,37.29,34200.0,21.7421,21.7421,21.7188,21.7188,34200.0
2005-01-31 13:50:00,37.3,37.33,37.29,37.31,456700.0,21.7246,21.7421,21.7188,21.7304,456700.0
2005-01-31 13:55:00,37.3,37.32,37.3,37.3,147200.0,21.7246,21.7363,21.7246,21.7246,147200.0
2005-01-31 14:00:00,37.3,37.31,37.29,37.3,106300.0,21.7246,21.7304,21.7188,21.7246,106300.0
2005-01-31 14:05:00,37.29,37.33,37.29,37.32,68000.0,21.7188,21.7421,21.7188,21.7363,68000.0
2005-01-31 14:10:00,37.32,37.33,37.3,37.31,91100.0,21.7363,21.7421,21.7246,21.7304,91100.0
2005-01-31 14:15:00,37.31,37.31,37.28,37.29,149100.0,21.7304,21.7304,21.713,21.7188,149100.0
2005-01-31 14:20:00,37.28,37.31,37.28,37.31,148500.0,21.713,21.7304,21.713,21.7304,148500.0
2005-01-31 14:25:00,37.3,37.31,37.29,37.3,89300.0,21.7246,21.7304,21.7188,21.7246,89300.0
2005-01-31 14:30:00,37.3,37.31,37.28,37.3,223900.0,21.7246,21.7304,21.713,21.7246,223900.0
2005-01-31 14:35:00,37.3,37.34,37.29,37.3,248400.0,21.7246,21.7479,21.7188,21.7246,248400.0
2005-01-31 14:40:00,37.3,37.32,37.29,37.3,68000.0,21.7246,21.7363,21.7188,21.7246,68000.0
2005-01-31 14:45:00,37.3,37.3,37.28,37.3,137500.0,21.7246,21.7246,21.713,21.7246,137500.0
2005-01-31 14:50:00,37.3,37.3,37.28,37.29,70900.0,21.7246,21.7246,21.713,21.7188,70900.0
2005-01-31 14:55:00,37.29,37.33,37.28,37.33,311600.0,21.7188,21.7421,21.713,21.7421,311600.0
2005-01-31 15:00:00,37.32,37.32,37.28,37.29,264500.0,21.7363,21.7363,21.713,21.7188,264500.0
2005-01-31 15:05:00,37.29,37.3,37.25,37.27,287100.0,21.7188,21.7246,21.6955,21.7071,287100.0
2005-01-31 15:10:00,37.26,37.27,37.25,37.27,308800.0,21.7013,21.7071,21.6955,21.7071,308800.0
2005-01-31 15:15:00,37.27,37.31,37.26,37.27,368900.0,21.7071,21.7304,21.7013,21.7071,368900.0
2005-01-31 15:20:00,37.27,37.32,37.24,37.31,202700.0,21.7071,21.7363,21.6897,21.7304,202700.0
2005-01-31 15:25:00,37.31,37.34,37.29,37.32,231700.0,21.7304,21.7479,21.7188,21.7363,231700.0
2005-01-31 15:30:00,37.31,37.32,37.29,37.29,381200.0,21.7304,21.7363,21.7188,21.7188,381200.0
2005-01-31 15:35:00,37.29,37.34,37.29,37.33,191400.0,21.7188,21.7479,21.7188,21.7421,191400.0
2005-01-31 15:40:00,37.33,37.37,37.32,37.32,183200.0,21.7421,21.7654,21.7363,21.7363,183200.0
2005-01-31 15:45:00,37.33,37.34,37.31,37.33,144100.0,21.7421,21.7479,21.7304,21.7421,144100.0
2005-01-31 15:50:00,37.33,37.34,37.3,37.31,418200.0,21.7421,21.7479,21.7246,21.7304,418200.0
2005-01-31 15:55:00,37.31,37.36,37.3,37.33,418900.0,21.7304,21.7595,21.7246,21.7421,418900.0
2005-02-01 09:30:00,37.5,37.55,37.35,37.35,928000.0,21.8411,21.8702,21.7537,21.7537,928000.0
2005-02-01 09:35:00,37.35,37.38,37.3,37.37,230500.0,21.7537,21.7712,21.7246,21.7654,230500.0
2005-02-01 09:40:00,37.35,37.39,37.33,37.37,178600.0,21.7537,21.777,21.7421,21.7654,178600.0
2005-02-01 09:45:00,37.38,37.39,37.34,37.39,181300.0,21.7712,21.777,21.7479,21.777,181300.0
2005-02-01 09:50:00,37.39,37.39,37.36,37.36,214400.0,21.777,21.777,21.7595,21.7595,214400.0
2005-02-01 09:55:00,37.37,37.38,37.34,37.37,236100.0,21.7654,21.7712,21.7479,21.7654,236100.0
2005-02-01 10:00:00,37.36,37.39,37.32,37.39,342800.0,21.7595,21.777,21.7363,21.777,342800.0
2005-02-01 10:05:00,37.39,37.39,37.34,37.35,108000.0,21.777,21.777,21.7479,21.7537,108000.0
2005-02-01 10:10:00,37.35,37.35,37.34,37.35,240600.0,21.7537,21.7537,21.7479,21.7537,240600.0
2005-02-01 10:15:00,37.35,37.39,37.34,37.35,261100.0,21.7537,21.777,21.7479,21.7537,261100.0
2005-02-01 10:20:00,37.35,37.38,37.35,37.37,159600.0,21.7537,21.7712,21.7537,21.7654,159600.0
2005-02-01 10:25:00,37.37,37.38,37.36,37.37,189500.0,21.7654,21.7712,21.7595,21.7654,189500.0
2005-02-01 10:30:00,37.37,37.37,37.35,37.36,299500.0,21.7654,21.7654,21.7537,21.7595,299500.0
2005-02-01 10:35:00,37.37,37.39,37.35,37.39,90500.0,21.7654,21.777,21.7537,21.777,90500.0
2005-02-01 10:40:00,37.39,37.39,37.37,37.37,77500.0,21.777,21.777,21.7654,21.7654,77500.0
2005-02-01 10:45:00,37.37,37.38,37.36,37.37,66200.0,21.7654,21.7712,21.7595,21.7654,66200.0
2005-02-01 10:50:00,37.37,37.38,37.35,37.38,84000.0,21.7654,21.7712,21.7537,21.7712,84000.0
2005-02-01 10:55:00,37.38,37.39,37.35,37.36,132100.0,21.7712,21.777,21.7537,21.7595,132100.0
2005-02-01 11:00:00,37.35,37.38,37.35,37.36,131900.0,21.7537,21.7712,21.7537,21.7595,131900.0
2005-02-01 11:05:00,37.35,37.37,37.34,37.37,263700.0,21.7537,21.7654,21.7479,21.7654,263700.0
2005-02-01 11:10:00,37.36,37.4,37.35,37.38,117900.0,21.7595,21.7828,21.7537,21.7712,117900.0
2005-02-01 11:15:00,37.37,37.4,37.35,37.4,400900.0,21.7654,21.7828,21.7537,21.7828,400900.0
2005-02-01 11:20:00,37.39,37.46,37.38,37.44,176500.0,21.777,21.8178,21.7712,21.8061,176500.0
2005-02-01 11:25:00,37.44,37.46,37.4,37.41,159400.0,21.8061,21.8178,21.7828,21.7887,159400.0
2005-02-01 11:30:00,37.4,37.44,37.37,37.4,188200.0,21.7828,21.8061,21.7654,21.7828,188200.0
2005-02-01 11:35:00,37.4,37.45,37.35,37.41,184800.0,21.7828,21.812,21.7537,21.7887,184800.0
2005-02-01 11:40:00,37.41,37.49,37.4,37.48,150600.0,21.7887,21.8353,21.7828,21.8294,150600.0
2005-02-01 11:45:00,37.47,37.5,37.44,37.45,106200.0,21.8236,21.8411,21.8061,21.812,106200.0
2005-02-01 11:50:00,37.45,37.45,37.43,37.43,126900.0,21.812,21.812,21.8003,21.8003,126900.0
2005-02-01 11:55:00,37.44,37.45,37.41,37.43,172600.0,21.8061,21.812,21.7887,21.8003,172600.0
2005-02-01 12:00:00,37.42,37.45,37.41,37.45,126300.0,21.7945,21.812,21.7887,21.812,126300.0
2005-02-01 12:05:00,37.45,37.48,37.43,37.48,86400.0,21.812,21.8294,21.8003,21.8294,86400.0
2005-02-01 12:10:00,37.48,37.48,37.43,37.44,81300.0,21.8294,21.8294,21.8003,21.8061,81300.0
2005-02-01 12:15:00,37.45,37.45,37.4,37.42,62000.0,21.812,21.812,21.7828,21.7945,62000.0
2005-02-01 12:20:00,37.42,37.45,37.4,37.44,84700.0,21.7945,21.812,21.7828,21.8061,84700.0
2005-02-01 12:25:00,37.44,37.45,37.43,37.45,75400.0,21.8061,21.812,21.8003,21.812,75400.0
2005-02-01 12:30:00,37.45,37.46,37.44,37.45,61700.0,21.812,21.8178,21.8061,21.812,61700.0
2005-02-01 12:35:00,37.46,37.46,37.41,37.42,67600.0,21.8178,21.8178,21.7887,21.7945,67600.0
2005-02-01 12:40:00,37.42,37.45,37.4,37.4,88000.0,21.7945,21.812,21.7828,21.7828,88000.0
2005-02-01 12:45:00,37.41,37.43,37.4,37.43,70700.0,21.7887,21.8003,21.7828,21.8003,70700.0
2005-02-01 12:50:00,37.44,37.44,37.42,37.44,36100.0,21.8061,21.8061,21.7945,21.8061,36100.0
2005-02-01 12:55:00,37.44,37.45,37.43,37.44,45500.0,21.8061,21.812,21.8003,21.8061,45500.0
2005-02-01 13:00:00,37.45,37.45,37.44,37.45,153200.0,21.812,21.812,21.8061,21.812,153200.0
2005-02-01 13:05:00,37.45,37.47,37.44,37.46,272600.0,21.812,21.8236,21.8061,21.8178,272600.0
2005-02-01 13:10:00,37.45,37.48,37.45,37.48,73900.0,21.812,21.8294,21.812,21.8294,73900.0
2005-02-01 13:15:00,37.48,37.49,37.47,37.47,53800.0,21.8294,21.8353,21.8236,21.8236,53800.0
2005-02-01 13:20:00,37.48,37.49,37.47,37.48,42300.0,21.8294,21.8353,21.8236,21.8294,42300.0
2005-02-01 13:25:00,37.48,37.5,37.47,37.48,185100.0,21.8294,21.8411,21.8236,21.8294,185100.0
2005-02-01 13:30:00,37.47,37.48,37.45,37.46,91500.0,21.8236,21.8294,21.812,21.8178,91500.0
2005-02-01 13:35:00,37.46,37.48,37.46,37.47,76100.0,21.8178,21.8294,21.8178,21.8236,76100.0
2005-02-01 13:40:00,37.47,37.49,37.47,37.47,69200.0,21.8236,21.8353,21.8236,21.8236,69200.0
2005-02-01 13:45:00,37.47,37.48,37.45,37.46,97700.0,21.8236,21.8294,21.812,21.8178,97700.0
2005-02-01 13:50:00,37.46,37.47,37.45,37.46,86800.0,21.8178,21.8236,21.812,21.8178,86800.0
2005-02-01 13:55:00,37.45,37.46,37.43,37.46,120800.0,21.812,21.8178,21.8003,21.8178,120800.0
2005-02-01 14:00:00,37.45,37.47,37.44,37.46,147100.0,21.812,21.8236,21.8061,21.8178,147100.0
2005-02-01 14:05:00,37.45,37.49,37.44,37.48,73200.0,21.812,21.8353,21.8061,21.8294,73200.0
2005-02-01 14:10:00,37.48,37.52,37.45,37.5,289300.0,21.8294,21.8527,21.812,21.8411,289300.0
2005-02-01 14:15:00,37.5,37.5,37.36,37.49,117200.0,21.8411,21.8411,21.7595,21.8353,117200.0
2005-02-01 14:20:00,37.49,37.53,37.49,37.51,203100.0,21.8353,21.8586,21.8353,21.8469,203100.0
2005-02-01 14:25:00,37.5,37.57,37.5,37.55,273600.0,21.8411,21.8819,21.8411,21.8702,273600.0
2005-02-01 14:30:00,37.55,37.57,37.54,37.56,135700.0,21.8702,21.8819,21.8644,21.876,135700.0
2005-02-01 14:35:00,37.56,37.62,37.56,37.61,261500.0,21.876,21.911,21.876,21.9052,261500.0
2005-02-01 14:40:00,37.61,37.63,37.57,37.6,214400.0,21.9052,21.9168,21.8819,21.8993,214400.0
2005-02-01 14:45:00,37.59,37.6,37.52,37.55,102300.0,21.8935,21.8993,21.8527,21.8702,102300.0
2005-02-01 14:50:00,37.55,37.59,37.55,37.58,170500.0,21.8702,21.8935,21.8702,21.8877,170500.0
2005-02-01 14:55:00,37.58,37.59,37.55,37.58,126900.0,21.8877,21.8935,21.8702,21.8877,126900.0
2005-02-01 15:00:00,37.59,37.61,37.58,37.61,299000.0,21.8935,21.9052,21.8877,21.9052,299000.0
2005-02-01 15:05:00,37.61,37.64,37.6,37.63,178700.0,21.9052,21.9226,21.8993,21.9168,178700.0
2005-02-01 15:10:00,37.62,37.64,37.61,37.63,172400.0,21.911,21.9226,21.9052,21.9168,172400.0
2005-02-01 15:15:00,37.64,37.64,37.57,37.59,149400.0,21.9226,21.9226,21.8819,21.8935,149400.0
2005-02-01 15:20:00,37.59,37.6,37.55,37.55,172400.0,21.8935,21.8993,21.8702,21.8702,172400.0
2005-02-01 15:25:00,37.57,37.57,37.51,37.52,137500.0,21.8819,21.8819,21.8469,21.8527,137500.0
2005-02-01 15:30:00,37.52,37.52,37.47,37.48,292300.0,21.8527,21.8527,21.8236,21.8294,292300.0
2005-02-01 15:35:00,37.46,37.51,37.46,37.51,174400.0,21.8178,21.8469,21.8178,21.8469,174400.0
2005-02-01 15:40:00,37.51,37.52,37.48,37.49,176600.0,21.8469,21.8527,21.8294,21.8353,176600.0
2005-02-01 15:45:00,37.49,37.51,37.48,37.5,223600.0,21.8353,21.8469,21.8294,21.8411,223600.0
2005-02-01 15:50:00,37.5,37.52,37.48,37.51,255900.0,21.8411,21.8527,21.8294,21.8469,255900.0
2005-02-01 15:55:00,37.51,37.53,37.48,37.5,438700.0,21.8469,21.8586,21.8294,21.8411,438700.0
2005-02-02 09:30:00,37.5,37.5,37.43,37.46,373400.0,21.8411,21.8411,21.8003,21.8178,373400.0
2005-02-02 09:35:00,37.45,37.48,37.4,37.43,300700.0,21.812,21.8294,21.7828,21.8003,300700.0
2005-02-02 09:40:00,37.43,37.47,37.42,37.45,186300.0,21.8003,21.8236,21.7945,21.812,186300.0
2005-02-02 09:45:00,37.46,37.47,37.43,37.43,96400.0,21.8178,21.8236,21.8003,21.8003,96400.0
2005-02-02 09:50:00,37.43,37.46,37.43,37.45,430200.0,21.8003,21.8178,21.8003,21.812,430200.0
2005-02-02 09:55:00,37.45,37.45,37.42,37.44,226700.0,21.812,21.812,21.7945,21.8061,226700.0
2005-02-02 10:00:00,37.43,37.45,37.42,37.43,125100.0,21.8003,21.812,21.7945,21.8003,125100.0
2005-02-02 10:05:00,37.43,37.45,37.42,37.44,277000.0,21.8003,21.812,21.7945,21.8061,277000.0
2005-02-02 10:10:00,37.44,37.46,37.43,37.45,335800.0,21.8061,21.8178,21.8003,21.812,335800.0
2005-02-02 10:15:00,37.45,37.47,37.44,37.46,137600.0,21.812,21.8236,21.8061,21.8178,137600.0
2005-02-02 10:20:00,37.46,37.46,37.45,37.46,202300.0,21.8178,21.8178,21.812,21.8178,202300.0
2005-02-02 10:25:00,37.46,37.48,37.45,37.48,94100.0,21.8178,21.8294,21.812,21.8294,94100.0
2005-02-02 10:30:00,37.48,37.48,37.46,37.47,91100.0,21.8294,21.8294,21.8178,21.8236,91100.0
2005-02-02 10:35:00,37.47,37.47,37.44,37.45,577100.0,21.8236,21.8236,21.8061,21.812,577100.0
2005-02-02 10:40:00,37.46,37.46,37.45,37.45,50800.0,21.8178,21.8178,21.812,21.812,50800.0
2005-02-02 10:45:00,37.45,37.46,37.45,37.45,181400.0,21.812,21.8178,21.812,21.812,181400.0
2005-02-02 10:50:00,37.44,37.47,37.44,37.47,141700.0,21.8061,21.8236,21.8061,21.8236,141700.0
2005-02-02 10:55:00,37.46,37.47,37.44,37.46,113800.0,21.8178,21.8236,21.8061,21.8178,113800.0
2005-02-02 11:00:00,37.45,37.47,37.45,37.47,122100.0,21.812,21.8236,21.812,21.8236,122100.0
2005-02-02 11:05:00,37.47,37.48,37.45,37.46,104700.0,21.8236,21.8294,21.812,21.8178,104700.0
2005-02-02 11:10:00,37.45,37.46,37.45,37.45,71500.0,21.812,21.8178,21.812,21.812,71500.0
2005-02-02 11:15:00,37.45,37.47,37.45,37.46,68000.0,21.812,21.8236,21.812,21.8178,68000.0
2005-02-02 11:20:00,37.47,37.47,37.45,37.46,51600.0,21.8236,21.8236,21.812,21.8178,51600.0
2005-02-02 11:25:00,37.45,37.46,37.45,37.45,168900.0,21.812,21.8178,21.812,21.812,168900.0
2005-02-02 11:30:00,37.45,37.47,37.44,37.44,74600.0,21.812,21.8236,21.8061,21.8061,74600.0
2005-02-02 11:35:00,37.45,37.46,37.43,37.45,147000.0,21.812,21.8178,21.8003,21.812,147000.0
2005-02-02 11:40:00,37.45,37.46,37.44,37.44,48600.0,21.812,21.8178,21.8061,21.8061,48600.0
2005-02-02 11:45:00,37.44,37.45,37.43,37.45,39000.0,21.8061,21.812,21.8003,21.812,39000.0
2005-02-02 11:50:00,37.45,37.47,37.44,37.46,52400.0,21.812,21.8236,21.8061,21.8178,52400.0
2005-02-02 11:55:00,37.47,37.48,37.45,37.46,75800.0,21.8236,21.8294,21.812,21.8178,75800.0
2005-02-02 12:00:00,37.47,37.49,37.46,37.48,244700.0,21.8236,21.8353,21.8178,21.8294,244700.0
2005-02-02 12:05:00,37.47,37.48,37.46,37.46,47900.0,21.8236,21.8294,21.8178,21.8178,47900.0
2005-02-02 12:10:00,37.47,37.47,37.45,37.46,28900.0,21.8236,21.8236,21.812,21.8178,28900.0
2005-02-02 12:15:00,37.46,37.46,37.45,37.45,54700.0,21.8178,21.8178,21.812,21.812,54700.0
2005-02-02 12:20:00,37.45,37.46,37.45,37.46,152100.0,21.812,21.8178,21.812,21.8178,152100.0
2005-02-02 12:25:00,37.45,37.46,37.44,37.45,125700.0,21.812,21.8178,21.8061,21.812,125700.0
2005-02-02 12:30:00,37.46,37.46,37.44,37.45,45700.0,21.8178,21.8178,21.8061,21.812,45700.0
2005-02-02 12:35:00,37.45,37.46,37.45,37.45,66300.0,21.812,21.8178,21.812,21.812,66300.0
2005-02-02 12:40:00,37.46,37.46,37.45,37.46,35900.0,21.8178,21.8178,21.812,21.8178,35900.0
2005-02-02 12:45:00,37.46,37.46,37.45,37.45,47400.0,21.8178,21.8178,21.812,21.812,47400.0
2005-02-02 12:50:00,37.46,37.46,37.45,37.45,47400.0,21.8178,21.8178,21.812,21.812,47400.0
2005-02-02 12:55:00,37.46,37.46,37.45,37.46,45200.0,21.8178,21.8178,21.812,21.8178,45200.0
2005-02-02 13:00:00,37.45,37.46,37.45,37.45,72000.0,21.812,21.8178,21.812,21.812,72000.0
2005-02-02 13:05:00,37.45,37.46,37.43,37.44,368100.0,21.812,21.8178,21.8003,21.8061,368100.0
2005-02-02 13:10:00,37.44,37.45,37.43,37.43,31700.0,21.8061,21.812,21.8003,21.8003,31700.0
2005-02-02 13:15:00,37.43,37.44,37.43,37.44,68500.0,21.8003,21.8061,21.8003,21.8061,68500.0
2005-02-02 13:20:00,37.44,37.44,37.41,37.41,169800.0,21.8061,21.8061,21.7887,21.7887,169800.0
2005-02-02 13:25:00,37.41,37.42,37.39,37.4,343600.0,21.7887,21.7945,21.777,21.7828,343600.0
2005-02-02 13:30:00,37.39,37.41,37.38,37.4,149000.0,21.777,21.7887,21.7712,21.7828,149000.0
2005-02-02 13:35:00,37.4,37.42,37.39,37.41,49600.0,21.7828,21.7945,21.777,21.7887,49600.0
2005-02-02 13:40:00,37.41,37.43,37.41,37.41,46000.0,21.7887,21.8003,21.7887,21.7887,46000.0
2005-02-02 13:45:00,37.42,37.42,37.39,37.4,39900.0,21.7945,21.7945,21.777,21.7828,39900.0
2005-02-02 13:50:00,37.4,37.41,37.39,37.4,57700.0,21.7828,21.7887,21.777,21.7828,57700.0
2005-02-02 13:55:00,37.4,37.42,37.4,37.41,35700.0,21.7828,21.7945,21.7828,21.7887,35700.0
2005-02-02 14:00:00,37.4,37.41,37.4,37.41,37900.0,21.7828,21.7887,21.7828,21.7887,37900.0
2005-02-02 14:05:00,37.41,37.42,37.4,37.42,43300.0,21.7887,21.7945,21.7828,21.7945,43300.0
2005-02-02 14:10:00,37.42,37.43,37.41,37.42,66300.0,21.7945,21.8003,21.7887,21.7945,66300.0
2005-02-02 14:15:00,37.41,37.48,37.4,37.47,631600.0,21.7887,21.8294,21.7828,21.8236,631600.0
2005-02-02 14:20:00,37.46,37.51,37.45,37.49,87300.0,21.8178,21.8469,21.812,21.8353,87300.0
2005-02-02 14:25:00,37.49,37.54,37.46,37.48,524700.0,21.8353,21.8644,21.8178,21.8294,524700.0
2005-02-02 14:30:00,37.48,37.49,37.45,37.46,105600.0,21.8294,21.8353,21.812,21.8178,105600.0
2005-02-02 14:35:00,37.45,37.46,37.41,37.43,732200.0,21.812,21.8178,21.7887,21.8003,732200.0
2005-02-02 14:40:00,37.43,37.46,37.42,37.42,202900.0,21.8003,21.8178,21.7945,21.7945,202900.0
2005-02-02 14:45:00,37.43,37.5,37.42,37.49,182300.0,21.8003,21.8411,21.7945,21.8353,182300.0
2005-02-02 14:50:00,37.47,37.49,37.45,37.47,130500.0,21.8236,21.8353,21.812,21.8236,130500.0
2005-02-02 14:55:00,37.47,37.49,37.45,37.47,93000.0,21.8236,21.8353,21.812,21.8236,93000.0
2005-02-02 15:00:00,37.47,37.49,37.45,37.45,92300.0,21.8236,21.8353,21.812,21.812,92300.0
2005-02-02 15:05:00,37.45,37.47,37.43,37.45,196400.0,21.812,21.8236,21.8003,21.812,196400.0
2005-02-02 15:10:00,37.44,37.45,37.43,37.44,142800.0,21.8061,21.812,21.8003,21.8061,142800.0
2005-02-02 15:15:00,37.44,37.48,37.44,37.45,245700.0,21.8061,21.8294,21.8061,21.812,245700.0
2005-02-02 15:20:00,37.45,37.48,37.45,37.46,127800.0,21.812,21.8294,21.812,21.8178,127800.0
2005-02-02 15:25:00,37.45,37.47,37.44,37.47,76800.0,21.812,21.8236,21.8061,21.8236,76800.0
2005-02-02 15:30:00,37.47,37.47,37.45,37.46,92700.0,21.8236,21.8236,21.812,21.8178,92700.0
2005-02-02 15:35:00,37.46,37.51,37.45,37.5,271400.0,21.8178,21.8469,21.812,21.8411,271400.0
2005-02-02 15:40:00,37.48,37.5,37.48,37.5,165400.0,21.8294,21.8411,21.8294,21.8411,165400.0
2005-02-02 15:45:00,37.5,37.52,37.46,37.49,508300.0,21.8411,21.8527,21.8178,21.8353,508300.0
2005-02-02 15:50:00,37.48,37.5,37.48,37.5,119300.0,21.8294,21.8411,21.8294,21.8411,119300.0
2005-02-02 15:55:00,37.5,37.52,37.49,37.52,284000.0,21.8411,21.8527,21.8353,21.8527,284000.0
2005-02-03 09:30:00,37.53,37.53,37.37,37.44,247100.0,21.8586,21.8586,21.7654,21.8061,247100.0
2005-02-03 09:35:00,37.43,37.49,37.41,37.48,86300.0,21.8003,21.8353,21.7887,21.8294,86300.0
2005-02-03 09:40:00,37.45,37.48,37.45,37.47,96900.0,21.812,21.8294,21.812,21.8236,96900.0
2005-02-03 09:45:00,37.45,37.5,37.45,37.48,77500.0,21.812,21.8411,21.812,21.8294,77500.0
2005-02-03 09:50:00,37.48,37.5,37.45,37.47,106800.0,21.8294,21.8411,21.812,21.8236,106800.0
2005-02-03 09:55:00,37.46,37.48,37.46,37.46,59800.0,21.8178,21.8294,21.8178,21.8178,59800.0
2005-02-03 10:00:00,37.46,37.48,37.41,37.45,456700.0,21.8178,21.8294,21.7887,21.812,456700.0
2005-02-03 10:05:00,37.46,37.47,37.43,37.45,115400.0,21.8178,21.8236,21.8003,21.812,115400.0
2005-02-03 10:10:00,37.44,37.45,37.42,37.43,184100.0,21.8061,21.812,21.7945,21.8003,184100.0
2005-02-03 10:15:00,37.43,37.44,37.41,37.41,166200.0,21.8003,21.8061,21.7887,21.7887,166200.0
2005-02-03 10:20:00,37.42,37.45,37.42,37.43,65300.0,21.7945,21.812,21.7945,21.8003,65300.0
2005-02-03 10:25:00,37.43,37.45,37.41,37.44,67000.0,21.8003,21.812,21.7887,21.8061,67000.0
2005-02-03 10:30:00,37.44,37.45,37.42,37.43,102400.0,21.8061,21.812,21.7945,21.8003,102400.0
2005-02-03 10:35:00,37.44,37.45,37.42,37.44,79300.0,21.8061,21.812,21.7945,21.8061,79300.0
2005-02-03 10:40:00,37.43,37.47,37.43,37.45,379800.0,21.8003,21.8236,21.8003,21.812,379800.0
2005-02-03 10:45:00,37.47,37.48,37.45,37.46,65200.0,21.8236,21.8294,21.812,21.8178,65200.0
2005-02-03 10:50:00,37.45,37.46,37.43,37.44,94900.0,21.812,21.8178,21.8003,21.8061,94900.0
2005-02-03 10:55:00,37.43,37.45,37.4,37.43,219400.0,21.8003,21.812,21.7828,21.8003,219400.0
2005-02-03 11:00:00,37.43,37.44,37.4,37.42,70800.0,21.8003,21.8061,21.7828,21.7945,70800.0
2005-02-03 11:05:00,37.42,37.42,37.41,37.41,33200.0,21.7945,21.7945,21.7887,21.7887,33200.0
2005-02-03 11:10:00,37.42,37.43,37.4,37.4,68500.0,21.7945,21.8003,21.7828,21.7828,68500.0
2005-02-03 11:15:00,37.4,37.43,37.4,37.41,75700.0,21.7828,21.8003,21.7828,21.7887,75700.0
2005-02-03 11:20:00,37.42,37.45,37.41,37.44,201200.0,21.7945,21.812,21.7887,21.8061,201200.0
2005-02-03 11:25:00,37.44,37.45,37.43,37.43,137100.0,21.8061,21.812,21.8003,21.8003,137100.0
2005-02-03 11:30:00,37.43,37.45,37.42,37.45,181500.0,21.8003,21.812,21.7945,21.812,181500.0
2005-02-03 11:35:00,37.44,37.47,37.44,37.46,129900.0,21.8061,21.8236,21.8061,21.8178,129900.0
2005-02-03 11:40:00,37.47,37.48,37.44,37.45,65100.0,21.8236,21.8294,21.8061,21.812,65100.0
2005-02-03 11:45:00,37.45,37.47,37.44,37.45,686600.0,21.812,21.8236,21.8061,21.812,686600.0
2005-02-03 11:50:00,37.46,37.48,37.45,37.45,85300.0,21.8178,21.8294,21.812,21.812,85300.0
2005-02-03 11:55:00,37.45,37.47,37.44,37.45,127600.0,21.812,21.8236,21.8061,21.812,127600.0
2005-02-03 12:00:00,37.45,37.46,37.43,37.44,66300.0,21.812,21.8178,21.8003,21.8061,66300.0
2005-02-03 12:05:00,37.45,37.45,37.43,37.44,52400.0,21.812,21.812,21.8003,21.8061,52400.0
2005-02-03 12:10:00,37.44,37.45,37.43,37.44,42600.0,21.8061,21.812,21.8003,21.8061,42600.0
2005-02-03 12:15:00,37.44,37.44,37.42,37.42,144300.0,21.8061,21.8061,21.7945,21.7945,144300.0
2005-02-03 12:20:00,37.42,37.44,37.42,37.43,42400.0,21.7945,21.8061,21.7945,21.8003,42400.0
2005-02-03 12:25:00,37.42,37.44,37.42,37.43,36900.0,21.7945,21.8061,21.7945,21.8003,36900.0
2005-02-03 12:30:00,37.43,37.43,37.41,37.42,56500.0,21.8003,21.8003,21.7887,21.7945,56500.0
2005-02-03 12:35:00,37.41,37.42,37.41,37.42,50400.0,21.7887,21.7945,21.7887,21.7945,50400.0
2005-02-03 12:40:00,37.42,37.45,37.42,37.45,96500.0,21.7945,21.812,21.7945,21.812,96500.0
2005-02-03 12:45:00,37.45,37.45,37.42,37.43,194300.0,21.812,21.812,21.7945,21.8003,194300.0
2005-02-03 12:50:00,37.43,37.44,37.4,37.4,153700.0,21.8003,21.8061,21.7828,21.7828,153700.0
2005-02-03 12:55:00,37.4,37.44,37.39,37.43,95200.0,21.7828,21.8061,21.777,21.8003,95200.0
2005-02-03 13:00:00,37.42,37.43,37.4,37.41,118100.0,21.7945,21.8003,21.7828,21.7887,118100.0
2005-02-03 13:05:00,37.41,37.42,37.4,37.42,131900.0,21.7887,21.7945,21.7828,21.7945,131900.0
2005-02-03 13:10:00,37.42,37.42,37.39,37.39,133300.0,21.7945,21.7945,21.777,21.777,133300.0
2005-02-03 13:15:00,37.4,37.4,37.39,37.4,28500.0,21.7828,21.7828,21.777,21.7828,28500.0
2005-02-03 13:20:00,37.39,37.4,37.37,37.4,47900.0,21.777,21.7828,21.7654,21.7828,47900.0
2005-02-03 13:25:00,37.4,37.42,37.39,37.42,235100.0,21.7828,21.7945,21.777,21.7945,235100.0
2005-02-03 13:30:00,37.42,37.44,37.4,37.42,57800.0,21.7945,21.8061,21.7828,21.7945,57800.0
2005-02-03 13:35:00,37.42,37.43,37.4,37.43,25700.0,21.7945,21.8003,21.7828,21.8003,25700.0
2005-02-03 13:40:00,37.42,37.43,37.4,37.42,18600.0,21.7945,21.8003,21.7828,21.7945,18600.0
2005-02-03 13:45:00,37.42,37.43,37.41,37.43,38000.0,21.7945,21.8003,21.7887,21.8003,38000.0
2005-02-03 13:50:00,37.44,37.46,37.42,37.45,81000.0,21.8061,21.8178,21.7945,21.812,81000.0
2005-02-03 13:55:00,37.45,37.47,37.44,37.45,44700.0,21.812,21.8236,21.8061,21.812,44700.0
2005-02-03 14:00:00,37.44,37.49,37.44,37.47,109400.0,21.8061,21.8353,21.8061,21.8236,109400.0
2005-02-03 14:05:00,37.47,37.49,37.47,37.48,224400.0,21.8236,21.8353,21.8236,21.8294,224400.0
2005-02-03 14:10:00,37.48,37.48,37.46,37.47,82300.0,21.8294,21.8294,21.8178,21.8236,82300.0
2005-02-03 14:15:00,37.47,37.47,37.45,37.46,214700.0,21.8236,21.8236,21.812,21.8178,214700.0
2005-02-03 14:20:00,37.46,37.46,37.44,37.45,100800.0,21.8178,21.8178,21.8061,21.812,100800.0
2005-02-03 14:25:00,37.45,37.47,37.44,37.45,26100.0,21.812,21.8236,21.8061,21.812,26100.0
2005-02-03 14:30:00,37.45,37.46,37.43,37.44,37100.0,21.812,21.8178,21.8003,21.8061,37100.0
2005-02-03 14:35:00,37.44,37.45,37.42,37.42,158800.0,21.8061,21.812,21.7945,21.7945,158800.0
2005-02-03 14:40:00,37.42,37.45,37.41,37.45,70900.0,21.7945,21.812,21.7887,21.812,70900.0
2005-02-03 14:45:00,37.45,37.45,37.43,37.44,80700.0,21.812,21.812,21.8003,21.8061,80700.0
2005-02-03 14:50:00,37.44,37.44,37.41,37.42,78600.0,21.8061,21.8061,21.7887,21.7945,78600.0
2005-02-03 14:55:00,37.41,37.43,37.4,37.41,332900.0,21.7887,21.8003,21.7828,21.7887,332900.0
2005-02-03 15:00:00,37.4,37.41,37.35,37.36,155600.0,21.7828,21.7887,21.7537,21.7595,155600.0
2005-02-03 15:05:00,37.36,37.38,37.35,37.36,224800.0,21.7595,21.7712,21.7537,21.7595,224800.0
2005-02-03 15:10:00,37.36,37.38,37.35,37.38,70700.0,21.7595,21.7712,21.7537,21.7712,70700.0
2005-02-03 15:15:00,37.38,37.4,37.35,37.35,159300.0,21.7712,21.7828,21.7537,21.7537,159300.0
2005-02-03 15:20:00,37.35,37.37,37.35,37.36,88600.0,21.7537,21.7654,21.7537,21.7595,88600.0
2005-02-03 15:25:00,37.36,37.38,37.35,37.38,170200.0,21.7595,21.7712,21.7537,21.7712,170200.0
2005-02-03 15:30:00,37.38,37.4,37.37,37.37,96700.0,21.7712,21.7828,21.7654,21.7654,96700.0
2005-02-03 15:35:00,37.36,37.43,37.36,37.4,196100.0,21.7595,21.8003,21.7595,21.7828,196100.0
2005-02-03 15:40:00,37.39,37.41,37.36,37.36,190900.0,21.777,21.7887,21.7595,21.7595,190900.0
2005-02-03 15:45:00,37.37,37.37,37.35,37.36,405500.0,21.7654,21.7654,21.7537,21.7595,405500.0
2005-02-03 15:50:00,37.37,37.38,37.35,37.37,104700.0,21.7654,21.7712,21.7537,21.7654,104700.0
2005-02-03 15:55:00,37.37,37.39,37.35,37.35,190200.0,21.7654,21.777,21.7537,21.7537,190200.0
2005-02-04 09:30:00,37.44,37.48,37.4,37.46,235100.0,21.8061,21.8294,21.7828,21.8178,235100.0
2005-02-04 09:35:00,37.46,37.5,37.44,37.46,249600.0,21.8178,21.8411,21.8061,21.8178,249600.0
2005-02-04 09:40:00,37.45,37.48,37.42,37.46,213100.0,21.812,21.8294,21.7945,21.8178,213100.0
2005-02-04 09:45:00,37.47,37.48,37.45,37.46,120900.0,21.8236,21.8294,21.812,21.8178,120900.0
2005-02-04 09:50:00,37.46,37.5,37.43,37.45,146400.0,21.8178,21.8411,21.8003,21.812,146400.0
2005-02-04 09:55:00,37.45,37.49,37.44,37.49,154900.0,21.812,21.8353,21.8061,21.8353,154900.0
2005-02-04 10:00:00,37.49,37.53,37.47,37.52,211900.0,21.8353,21.8586,21.8236,21.8527,211900.0
2005-02-04 10:05:00,37.53,37.53,37.4,37.46,201400.0,21.8586,21.8586,21.7828,21.8178,201400.0
2005-02-04 10:10:00,37.46,37.48,37.44,37.48,79400.0,21.8178,21.8294,21.8061,21.8294,79400.0
2005-02-04 10:15:00,37.48,37.54,37.48,37.54,176600.0,21.8294,21.8644,21.8294,21.8644,176600.0
2005-02-04 10:20:00,37.53,37.54,37.46,37.46,190600.0,21.8586,21.8644,21.8178,21.8178,190600.0
2005-02-04 10:25:00,37.47,37.5,37.46,37.48,306000.0,21.8236,21.8411,21.8178,21.8294,306000.0
2005-02-04 10:30:00,37.49,37.52,37.49,37.52,297000.0,21.8353,21.8527,21.8353,21.8527,297000.0
2005-02-04 10:35:00,37.51,37.52,37.47,37.47,87200.0,21.8469,21.8527,21.8236,21.8236,87200.0
2005-02-04 10:40:00,37.46,37.5,37.46,37.49,117000.0,21.8178,21.8411,21.8178,21.8353,117000.0
2005-02-04 10:45:00,37.49,37.51,37.48,37.49,118800.0,21.8353,21.8469,21.8294,21.8353,118800.0
2005-02-04 10:50:00,37.49,37.54,37.48,37.48,64300.0,21.8353,21.8644,21.8294,21.8294,64300.0
2005-02-04 10:55:00,37.49,37.52,37.49,37.52,47200.0,21.8353,21.8527,21.8353,21.8527,47200.0
2005-02-04 11:00:00,37.53,37.56,37.52,37.52,135800.0,21.8586,21.876,21.8527,21.8527,135800.0
2005-02-04 11:05:00,37.53,37.55,37.5,37.5,211100.0,21.8586,21.8702,21.8411,21.8411,211100.0
2005-02-04 11:10:00,37.51,37.53,37.49,37.51,58700.0,21.8469,21.8586,21.8353,21.8469,58700.0
2005-02-04 11:15:00,37.5,37.51,37.46,37.47,51100.0,21.8411,21.8469,21.8178,21.8236,51100.0
2005-02-04 11:20:00,37.48,37.53,37.48,37.52,48500.0,21.8294,21.8586,21.8294,21.8527,48500.0
2005-02-04 11:25:00,37.54,37.54,37.51,37.52,58000.0,21.8644,21.8644,21.8469,21.8527,58000.0
2005-02-04 11:30:00,37.52,37.55,37.52,37.55,91400.0,21.8527,21.8702,21.8527,21.8702,91400.0
2005-02-04 11:35:00,37.55,37.55,37.54,37.54,69300.0,21.8702,21.8702,21.8644,21.8644,69300.0
2005-02-04 11:40:00,37.55,37.55,37.48,37.49,356200.0,21.8702,21.8702,21.8294,21.8353,356200.0
2005-02-04 11:45:00,37.49,37.5,37.48,37.49,137300.0,21.8353,21.8411,21.8294,21.8353,137300.0
2005-02-04 11:50:00,37.49,37.5,37.47,37.47,105100.0,21.8353,21.8411,21.8236,21.8236,105100.0
2005-02-04 11:55:00,37.47,37.48,37.45,37.45,62600.0,21.8236,21.8294,21.812,21.812,62600.0
2005-02-04 12:00:00,37.45,37.47,37.45,37.46,91700.0,21.812,21.8236,21.812,21.8178,91700.0
2005-02-04 12:05:00,37.46,37.48,37.45,37.48,62300.0,21.8178,21.8294,21.812,21.8294,62300.0
2005-02-04 12:10:00,37.48,37.49,37.47,37.49,112700.0,21.8294,21.8353,21.8236,21.8353,112700.0
2005-02-04 12:15:00,37.49,37.5,37.46,37.47,93000.0,21.8353,21.8411,21.8178,21.8236,93000.0
2005-02-04 12:20:00,37.48,37.5,37.46,37.47,88100.0,21.8294,21.8411,21.8178,21.8236,88100.0
2005-02-04 12:25:00,37.48,37.48,37.42,37.43,214500.0,21.8294,21.8294,21.7945,21.8003,214500.0
2005-02-04 12:30:00,37.43,37.45,37.42,37.42,137400.0,21.8003,21.812,21.7945,21.7945,137400.0
2005-02-04 12:35:00,37.42,37.43,37.41,37.43,30800.0,21.7945,21.8003,21.7887,21.8003,30800.0
2005-02-04 12:40:00,37.44,37.45,37.43,37.45,31100.0,21.8061,21.812,21.8003,21.812,31100.0
2005-02-04 12:45:00,37.44,37.46,37.44,37.46,48100.0,21.8061,21.8178,21.8061,21.8178,48100.0
2005-02-04 12:50:00,37.45,37.47,37.44,37.45,57900.0,21.812,21.8236,21.8061,21.812,57900.0
2005-02-04 12:55:00,37.45,37.46,37.44,37.44,39500.0,21.812,21.8178,21.8061,21.8061,39500.0
2005-02-04 13:00:00,37.44,37.45,37.43,37.44,76900.0,21.8061,21.812,21.8003,21.8061,76900.0
2005-02-04 13:05:00,37.44,37.44,37.4,37.41,96500.0,21.8061,21.8061,21.7828,21.7887,96500.0
2005-02-04 13:10:00,37.41,37.43,37.4,37.41,30200.0,21.7887,21.8003,21.7828,21.7887,30200.0
2005-02-04 13:15:00,37.42,37.44,37.41,37.43,58800.0,21.7945,21.8061,21.7887,21.8003,58800.0
2005-02-04 13:20:00,37.42,37.45,37.42,37.45,48600.0,21.7945,21.812,21.7945,21.812,48600.0
2005-02-04 13:25:00,37.45,37.47,37.44,37.46,84900.0,21.812,21.8236,21.8061,21.8178,84900.0
2005-02-04 13:30:00,37.46,37.48,37.46,37.47,47300.0,21.8178,21.8294,21.8178,21.8236,47300.0
2005-02-04 13:35:00,37.46,37.49,37.46,37.48,96200.0,21.8178,21.8353,21.8178,21.8294,96200.0
2005-02-04 13:40:00,37.48,37.53,37.48,37.52,96300.0,21.8294,21.8586,21.8294,21.8527,96300.0
2005-02-04 13:45:00,37.52,37.52,37.49,37.49,97600.0,21.8527,21.8527,21.8353,21.8353,97600.0
2005-02-04 13:50:00,37.5,37.5,37.45,37.46,94600.0,21.8411,21.8411,21.812,21.8178,94600.0
2005-02-04 13:55:00,37.46,37.51,37.45,37.5,64900.0,21.8178,21.8469,21.812,21.8411,64900.0
2005-02-04 14:00:00,37.51,37.51,37.45,37.48,95500.0,21.8469,21.8469,21.812,21.8294,95500.0
2005-02-04 14:05:00,37.47,37.5,37.45,37.47,76300.0,21.8236,21.8411,21.812,21.8236,76300.0
2005-02-04 14:10:00,37.46,37.5,37.46,37.49,49600.0,21.8178,21.8411,21.8178,21.8353,49600.0
2005-02-04 14:15:00,37.49,37.5,37.48,37.5,56300.0,21.8353,21.8411,21.8294,21.8411,56300.0
2005-02-04 14:20:00,37.5,37.5,37.48,37.5,95800.0,21.8411,21.8411,21.8294,21.8411,95800.0
2005-02-04 14:25:00,37.5,37.52,37.5,37.51,25800.0,21.8411,21.8527,21.8411,21.8469,25800.0
2005-02-04 14:30:00,37.52,37.53,37.5,37.51,47600.0,21.8527,21.8586,21.8411,21.8469,47600.0
2005-02-04 14:35:00,37.5,37.52,37.47,37.5,71500.0,21.8411,21.8527,21.8236,21.8411,71500.0
2005-02-04 14:40:00,37.51,37.54,37.48,37.49,108800.0,21.8469,21.8644,21.8294,21.8353,108800.0
2005-02-04 14:45:00,37.49,37.51,37.48,37.5,65400.0,21.8353,21.8469,21.8294,21.8411,65400.0
2005-02-04 14:50:00,37.5,37.5,37.47,37.49,100300.0,21.8411,21.8411,21.8236,21.8353,100300.0
2005-02-04 14:55:00,37.49,37.51,37.49,37.5,69600.0,21.8353,21.8469,21.8353,21.8411,69600.0
2005-02-04 15:00:00,37.5,37.53,37.49,37.52,72500.0,21.8411,21.8586,21.8353,21.8527,72500.0
2005-02-04 15:05:00,37.53,37.54,37.5,37.52,92800.0,21.8586,21.8644,21.8411,21.8527,92800.0
2005-02-04 15:10:00,37.51,37.54,37.5,37.53,63100.0,21.8469,21.8644,21.8411,21.8586,63100.0
2005-02-04 15:15:00,37.53,37.54,37.5,37.53,69800.0,21.8586,21.8644,21.8411,21.8586,69800.0
2005-02-04 15:20:00,37.53,37.54,37.51,37.53,157800.0,21.8586,21.8644,21.8469,21.8586,157800.0
2005-02-04 15:25:00,37.53,37.56,37.53,37.56,276500.0,21.8586,21.876,21.8586,21.876,276500.0
2005-02-04 15:30:00,37.57,37.57,37.52,37.55,209700.0,21.8819,21.8819,21.8527,21.8702,209700.0
2005-02-04 15:35:00,37.58,37.7,37.55,37.63,193800.0,21.8877,21.9576,21.8702,21.9168,193800.0
2005-02-04 15:40:00,37.63,37.66,37.63,37.66,286300.0,21.9168,21.9343,21.9168,21.9343,286300.0
2005-02-04 15:45:00,37.66,37.74,37.65,37.72,345300.0,21.9343,21.9809,21.9285,21.9692,345300.0
2005-02-04 15:50:00,37.73,37.74,37.69,37.73,248100.0,21.975,21.9809,21.9517,21.975,248100.0
2005-02-04 15:55:00,37.73,37.74,37.68,37.7,268300.0,21.975,21.9809,21.9459,21.9576,268300.0
2005-02-07 09:30:00,37.7,37.71,37.62,37.65,235000.0,21.9576,21.9634,21.911,21.9285,235000.0
2005-02-07 09:35:00,37.65,37.69,37.61,37.62,107900.0,21.9285,21.9517,21.9052,21.911,107900.0
2005-02-07 09:40:00,37.62,37.65,37.6,37.64,121500.0,21.911,21.9285,21.8993,21.9226,121500.0
2005-02-07 09:45:00,37.64,37.78,37.64,37.78,152200.0,21.9226,22.0042,21.9226,22.0042,152200.0
2005-02-07 09:50:00,37.78,37.79,37.73,37.76,92400.0,22.0042,22.01,21.975,21.9925,92400.0
2005-02-07 09:55:00,37.76,37.8,37.74,37.79,73300.0,21.9925,22.0158,21.9809,22.01,73300.0
2005-02-07 10:00:00,37.79,37.79,37.73,37.76,148100.0,22.01,22.01,21.975,21.9925,148100.0
2005-02-07 10:05:00,37.77,37.8,37.77,37.8,216100.0,21.9983,22.0158,21.9983,22.0158,216100.0
2005-02-07 10:10:00,37.79,37.81,37.79,37.79,211300.0,22.01,22.0216,22.01,22.01,211300.0
2005-02-07 10:15:00,37.79,37.8,37.76,37.77,79400.0,22.01,22.0158,21.9925,21.9983,79400.0
2005-02-07 10:20:00,37.78,37.81,37.77,37.8,73900.0,22.0042,22.0216,21.9983,22.0158,73900.0
2005-02-07 10:25:00,37.8,37.81,37.79,37.81,231100.0,22.0158,22.0216,22.01,22.0216,231100.0
2005-02-07 10:30:00,37.8,37.83,37.8,37.8,196300.0,22.0158,22.0333,22.0158,22.0158,196300.0
2005-02-07 10:35:00,37.81,37.85,37.8,37.85,110500.0,22.0216,22.0449,22.0158,22.0449,110500.0
2005-02-07 10:40:00,37.84,37.85,37.83,37.84,80600.0,22.0391,22.0449,22.0333,22.0391,80600.0
2005-02-07 10:45:00,37.85,37.86,37.84,37.85,132400.0,22.0449,22.0508,22.0391,22.0449,132400.0
2005-02-07 10:50:00,37.85,37.9,37.84,37.9,249200.0,22.0449,22.0741,22.0391,22.0741,249200.0
2005-02-07 10:55:00,37.9,37.92,37.9,37.91,198600.0,22.0741,22.0857,22.0741,22.0799,198600.0
2005-02-07 11:00:00,37.91,37.94,37.91,37.93,99400.0,22.0799,22.0974,22.0799,22.0915,99400.0
2005-02-07 11:05:00,37.93,37.93,37.9,37.92,100400.0,22.0915,22.0915,22.0741,22.0857,100400.0
2005-02-07 11:10:00,37.91,37.95,37.9,37.95,112200.0,22.0799,22.1032,22.0741,22.1032,112200.0
2005-02-07 11:15:00,37.94,37.95,37.93,37.94,56100.0,22.0974,22.1032,22.0915,22.0974,56100.0
2005-02-07 11:20:00,37.94,37.95,37.94,37.95,86200.0,22.0974,22.1032,22.0974,22.1032,86200.0
2005-02-07 11:25:00,37.95,37.95,37.92,37.93,137100.0,22.1032,22.1032,22.0857,22.0915,137100.0
2005-02-07 11:30:00,37.93,37.94,37.91,37.91,120400.0,22.0915,22.0974,22.0799,22.0799,120400.0
2005-02-07 11:35:00,37.92,37.92,37.86,37.88,55600.0,22.0857,22.0857,22.0508,22.0624,55600.0
2005-02-07 11:40:00,37.87,37.88,37.85,37.87,53500.0,22.0566,22.0624,22.0449,22.0566,53500.0
2005-02-07 11:45:00,37.88,37.92,37.87,37.91,103300.0,22.0624,22.0857,22.0566,22.0799,103300.0
2005-02-07 11:50:00,37.9,37.94,37.9,37.92,67700.0,22.0741,22.0974,22.0741,22.0857,67700.0
2005-02-07 11:55:00,37.93,37.95,37.91,37.93,177100.0,22.0915,22.1032,22.0799,22.0915,177100.0
2005-02-07 12:00:00,37.92,37.95,37.92,37.94,178100.0,22.0857,22.1032,22.0857,22.0974,178100.0
2005-02-07 12:05:00,37.94,37.95,37.92,37.93,53400.0,22.0974,22.1032,22.0857,22.0915,53400.0
2005-02-07 12:10:00,37.93,37.95,37.91,37.91,26900.0,22.0915,22.1032,22.0799,22.0799,26900.0
2005-02-07 12:15:00,37.92,37.95,37.91,37.95,91600.0,22.0857,22.1032,22.0799,22.1032,91600.0
2005-02-07 12:20:00,37.94,37.96,37.94,37.96,141000.0,22.0974,22.109,22.0974,22.109,141000.0
2005-02-07 12:25:00,37.96,37.97,37.95,37.97,55300.0,22.109,22.1148,22.1032,22.1148,55300.0
2005-02-07 12:30:00,37.97,37.97,37.95,37.95,22900.0,22.1148,22.1148,22.1032,22.1032,22900.0
2005-02-07 12:35:00,37.96,37.97,37.95,37.96,94500.0,22.109,22.1148,22.1032,22.109,94500.0
2005-02-07 12:40:00,37.95,37.96,37.94,37.95,59600.0,22.1032,22.109,22.0974,22.1032,59600.0
2005-02-07 12:45:00,37.94,37.96,37.94,37.95,48400.0,22.0974,22.109,22.0974,22.1032,48400.0
2005-02-07 12:50:00,37.95,37.96,37.94,37.96,27200.0,22.1032,22.109,22.0974,22.109,27200.0
2005-02-07 12:55:00,37.96,38.0,37.95,37.99,106500.0,22.109,22.1323,22.1032,22.1265,106500.0
2005-02-07 13:00:00,37.98,38.0,37.98,38.0,209000.0,22.1207,22.1323,22.1207,22.1323,209000.0
2005-02-07 13:05:00,38.0,38.0,37.98,38.0,174300.0,22.1323,22.1323,22.1207,22.1323,174300.0
2005-02-07 13:10:00,37.99,38.0,37.99,38.0,41100.0,22.1265,22.1323,22.1265,22.1323,41100.0
2005-02-07 13:15:00,38.0,38.0,37.95,37.95,39000.0,22.1323,22.1323,22.1032,22.1032,39000.0
2005-02-07 13:20:00,37.94,37.98,37.89,37.97,65100.0,22.0974,22.1207,22.0682,22.1148,65100.0
2005-02-07 13:25:00,37.97,38.0,37.97,37.98,24400.0,22.1148,22.1323,22.1148,22.1207,24400.0
2005-02-07 13:30:00,37.97,37.98,37.96,37.96,41500.0,22.1148,22.1207,22.109,22.109,41500.0
2005-02-07 13:35:00,37.97,37.98,37.96,37.98,35700.0,22.1148,22.1207,22.109,22.1207,35700.0
2005-02-07 13:40:00,37.97,37.99,37.97,37.98,206400.0,22.1148,22.1265,22.1148,22.1207,206400.0
2005-02-07 13:45:00,37.98,37.99,37.97,37.99,55600.0,22.1207,22.1265,22.1148,22.1265,55600.0
2005-02-07 13:50:00,37.98,37.99,37.96,37.97,294200.0,22.1207,22.1265,22.109,22.1148,294200.0
2005-02-07 13:55:00,37.97,37.97,37.94,37.97,59800.0,22.1148,22.1148,22.0974,22.1148,59800.0
2005-02-07 14:00:00,37.96,38.01,37.95,38.01,132200.0,22.109,22.1381,22.1032,22.1381,132200.0
2005-02-07 14:05:00,38.01,38.02,38.0,38.01,35300.0,22.1381,22.144,22.1323,22.1381,35300.0
2005-02-07 14:10:00,38.0,38.01,37.98,37.98,99900.0,22.1323,22.1381,22.1207,22.1207,99900.0
2005-02-07 14:15:00,38.0,38.0,37.97,37.98,27500.0,22.1323,22.1323,22.1148,22.1207,27500.0
2005-02-07 14:20:00,37.97,38.0,37.97,37.99,46900.0,22.1148,22.1323,22.1148,22.1265,46900.0
2005-02-07 14:25:00,37.99,38.0,37.98,37.99,25500.0,22.1265,22.1323,22.1207,22.1265,25500.0
2005-02-07 14:30:00,37.99,38.0,37.99,37.99,153800.0,22.1265,22.1323,22.1265,22.1265,153800.0
2005-02-07 14:35:00,38.0,38.0,37.99,37.99,31900.0,22.1323,22.1323,22.1265,22.1265,31900.0
2005-02-07 14:40:00,37.99,38.03,37.99,38.03,220100.0,22.1265,22.1498,22.1265,22.1498,220100.0
2005-02-07 14:45:00,38.02,38.03,38.01,38.02,20100.0,22.144,22.1498,22.1381,22.144,20100.0
2005-02-07 14:50:00,38.03,38.06,38.01,38.05,108400.0,22.1498,22.1672,22.1381,22.1614,108400.0
2005-02-07 14:55:00,38.04,38.05,38.0,38.0,56700.0,22.1556,22.1614,22.1323,22.1323,56700.0
2005-02-07 15:00:00,38.0,38.01,37.99,38.01,48000.0,22.1323,22.1381,22.1265,22.1381,48000.0
2005-02-07 15:05:00,38.01,38.02,38.0,38.01,217100.0,22.1381,22.144,22.1323,22.1381,217100.0
2005-02-07 15:10:00,38.0,38.02,38.0,38.02,81400.0,22.1323,22.144,22.1323,22.144,81400.0
2005-02-07 15:15:00,38.02,38.05,38.01,38.02,45100.0,22.144,22.1614,22.1381,22.144,45100.0
2005-02-07 15:20:00,38.01,38.02,37.99,38.0,136100.0,22.1381,22.144,22.1265,22.1323,136100.0
2005-02-07 15:25:00,38.01,38.01,37.97,38.01,204500.0,22.1381,22.1381,22.1148,22.1381,204500.0
2005-02-07 15:30:00,37.99,38.01,37.98,38.0,100500.0,22.1265,22.1381,22.1207,22.1323,100500.0
2005-02-07 15:35:00,38.01,38.02,38.0,38.01,71300.0,22.1381,22.144,22.1323,22.1381,71300.0
2005-02-07 15:40:00,38.0,38.07,38.0,38.05,272400.0,22.1323,22.1731,22.1323,22.1614,272400.0
2005-02-07 15:45:00,38.05,38.07,38.02,38.04,167100.0,22.1614,22.1731,22.144,22.1556,167100.0
2005-02-07 15:50:00,38.04,38.05,38.01,38.03,137400.0,22.1556,22.1614,22.1381,22.1498,137400.0
2005-02-07 15:55:00,38.03,38.04,37.95,37.97,294800.0,22.1498,22.1556,22.1032,22.1148,294800.0
2005-02-08 09:30:00,37.92,37.97,37.9,37.91,237400.0,22.0857,22.1148,22.0741,22.0799,237400.0
2005-02-08 09:35:00,37.9,37.99,37.9,37.97,146500.0,22.0741,22.1265,22.0741,22.1148,146500.0
2005-02-08 09:40:00,37.97,37.97,37.9,37.92,60700.0,22.1148,22.1148,22.0741,22.0857,60700.0
2005-02-08 09:45:00,37.91,37.94,37.88,37.88,130900.0,22.0799,22.0974,22.0624,22.0624,130900.0
2005-02-08 09:50:00,37.88,37.94,37.88,37.91,101000.0,22.0624,22.0974,22.0624,22.0799,101000.0
2005-02-08 09:55:00,37.9,37.96,37.9,37.92,102800.0,22.0741,22.109,22.0741,22.0857,102800.0
2005-02-08 10:00:00,37.92,37.92,37.87,37.87,227600.0,22.0857,22.0857,22.0566,22.0566,227600.0
2005-02-08 10:05:00,37.87,37.92,37.87,37.92,62700.0,22.0566,22.0857,22.0566,22.0857,62700.0
2005-02-08 10:10:00,37.92,37.96,37.91,37.92,91400.0,22.0857,22.109,22.0799,22.0857,91400.0
2005-02-08 10:15:00,37.91,37.92,37.88,37.89,127700.0,22.0799,22.0857,22.0624,22.0682,127700.0
2005-02-08 10:20:00,37.88,37.9,37.85,37.85,64000.0,22.0624,22.0741,22.0449,22.0449,64000.0
2005-02-08 10:25:00,37.85,37.87,37.84,37.85,79700.0,22.0449,22.0566,22.0391,22.0449,79700.0
2005-02-08 10:30:00,37.85,37.94,37.85,37.91,150300.0,22.0449,22.0974,22.0449,22.0799,150300.0
2005-02-08 10:35:00,37.91,37.93,37.87,37.88,120800.0,22.0799,22.0915,22.0566,22.0624,120800.0
2005-02-08 10:40:00,37.87,37.88,37.85,37.87,122400.0,22.0566,22.0624,22.0449,22.0566,122400.0
2005-02-08 10:45:00,37.87,37.91,37.87,37.88,37800.0,22.0566,22.0799,22.0566,22.0624,37800.0
2005-02-08 10:50:00,37.88,37.91,37.86,37.9,66700.0,22.0624,22.0799,22.0508,22.0741,66700.0
2005-02-08 10:55:00,37.89,37.9,37.86,37.86,31600.0,22.0682,22.0741,22.0508,22.0508,31600.0
2005-02-08 11:00:00,37.86,37.9,37.86,37.9,115700.0,22.0508,22.0741,22.0508,22.0741,115700.0
2005-02-08 11:05:00,37.88,37.91,37.87,37.9,73700.0,22.0624,22.0799,22.0566,22.0741,73700.0
2005-02-08 11:10:00,37.9,37.9,37.87,37.89,31400.0,22.0741,22.0741,22.0566,22.0682,31400.0
2005-02-08 11:15:00,37.88,37.89,37.88,37.89,69700.0,22.0624,22.0682,22.0624,22.0682,69700.0
2005-02-08 11:20:00,37.89,37.94,37.88,37.93,137500.0,22.0682,22.0974,22.0624,22.0915,137500.0
2005-02-08 11:25:00,37.91,37.93,37.91,37.93,36100.0,22.0799,22.0915,22.0799,22.0915,36100.0
2005-02-08 11:30:00,37.92,37.94,37.91,37.91,39600.0,22.0857,22.0974,22.0799,22.0799,39600.0
2005-02-08 11:35:00,37.91,37.92,37.9,37.9,71600.0,22.0799,22.0857,22.0741,22.0741,71600.0
2005-02-08 11:40:00,37.9,37.91,37.9,37.91,88000.0,22.0741,22.0799,22.0741,22.0799,88000.0
2005-02-08 11:45:00,37.9,37.91,37.87,37.87,140700.0,22.0741,22.0799,22.0566,22.0566,140700.0
2005-02-08 11:50:00,37.87,37.87,37.85,37.85,76500.0,22.0566,22.0566,22.0449,22.0449,76500.0
2005-02-08 11:55:00,37.85,37.86,37.83,37.83,53500.0,22.0449,22.0508,22.0333,22.0333,53500.0
2005-02-08 12:00:00,37.84,37.84,37.82,37.83,34000.0,22.0391,22.0391,22.0275,22.0333,34000.0
2005-02-08 12:05:00,37.82,37.83,37.79,37.81,73300.0,22.0275,22.0333,22.01,22.0216,73300.0
2005-02-08 12:10:00,37.8,37.81,37.77,37.78,95400.0,22.0158,22.0216,21.9983,22.0042,95400.0
2005-02-08 12:15:00,37.78,37.79,37.77,37.78,46000.0,22.0042,22.01,21.9983,22.0042,46000.0
2005-02-08 12:20:00,37.77,37.79,37.76,37.76,53700.0,21.9983,22.01,21.9925,21.9925,53700.0
2005-02-08 12:25:00,37.76,37.77,37.75,37.75,89000.0,21.9925,21.9983,21.9867,21.9867,89000.0
2005-02-08 12:30:00,37.75,37.75,37.72,37.72,69500.0,21.9867,21.9867,21.9692,21.9692,69500.0
2005-02-08 12:35:00,37.73,37.73,37.7,37.71,105200.0,21.975,21.975,21.9576,21.9634,105200.0
2005-02-08 12:40:00,37.7,37.73,37.7,37.72,39100.0,21.9576,21.975,21.9576,21.9692,39100.0
2005-02-08 12:45:00,37.72,37.76,37.72,37.75,57100.0,21.9692,21.9925,21.9692,21.9867,57100.0
2005-02-08 12:50:00,37.75,37.77,37.72,37.75,48200.0,21.9867,21.9983,21.9692,21.9867,48200.0
2005-02-08 12:55:00,37.74,37.76,37.72,37.73,32900.0,21.9809,21.9925,21.9692,21.975,32900.0
2005-02-08 13:00:00,37.72,37.73,37.71,37.73,29900.0,21.9692,21.975,21.9634,21.975,29900.0
2005-02-08 13:05:00,37.72,37.77,37.72,37.76,30300.0,21.9692,21.9983,21.9692,21.9925,30300.0
2005-02-08 13:10:00,37.75,37.77,37.75,37.75,24800.0,21.9867,21.9983,21.9867,21.9867,24800.0
2005-02-08 13:15:00,37.74,37.76,37.73,37.75,55300.0,21.9809,21.9925,21.975,21.9867,55300.0
2005-02-08 13:20:00,37.74,37.75,37.74,37.75,41400.0,21.9809,21.9867,21.9809,21.9867,41400.0
2005-02-08 13:25:00,37.74,37.75,37.7,37.7,126000.0,21.9809,21.9867,21.9576,21.9576,126000.0
2005-02-08 13:30:00,37.7,37.71,37.7,37.71,62800.0,21.9576,21.9634,21.9576,21.9634,62800.0
2005-02-08 13:35:00,37.71,37.72,37.7,37.71,165000.0,21.9634,21.9692,21.9576,21.9634,165000.0
2005-02-08 13:40:00,37.71,37.71,37.69,37.7,114000.0,21.9634,21.9634,21.9517,21.9576,114000.0
2005-02-08 13:45:00,37.7,37.72,37.69,37.71,117000.0,21.9576,21.9692,21.9517,21.9634,117000.0
2005-02-08 13:50:00,37.7,37.71,37.7,37.71,93700.0,21.9576,21.9634,21.9576,21.9634,93700.0
2005-02-08 13:55:00,37.71,37.72,37.7,37.72,44300.0,21.9634,21.9692,21.9576,21.9692,44300.0
2005-02-08 14:00:00,37.7,37.73,37.7,37.73,85800.0,21.9576,21.975,21.9576,21.975,85800.0
2005-02-08 14:05:00,37.73,37.76,37.73,37.73,105600.0,21.975,21.9925,21.975,21.975,105600.0
2005-02-08 14:10:00,37.73,37.79,37.73,37.79,86300.0,21.975,22.01,21.975,22.01,86300.0
2005-02-08 14:15:00,37.78,37.8,37.77,37.79,41500.0,22.0042,22.0158,21.9983,22.01,41500.0
2005-02-08 14:20:00,37.79,37.79,37.76,37.79,82500.0,22.01,22.01,21.9925,22.01,82500.0
2005-02-08 14:25:00,37.78,37.8,37.77,37.78,69700.0,22.0042,22.0158,21.9983,22.0042,69700.0
2005-02-08 14:30:00,37.78,37.78,37.74,37.75,62700.0,22.0042,22.0042,21.9809,21.9867,62700.0
2005-02-08 14:35:00,37.75,37.77,37.74,37.75,41600.0,21.9867,21.9983,21.9809,21.9867,41600.0
2005-02-08 14:40:00,37.76,37.81,37.75,37.8,108300.0,21.9925,22.0216,21.9867,22.0158,108300.0
2005-02-08 14:45:00,37.8,37.81,37.77,37.78,68800.0,22.0158,22.0216,21.9983,22.0042,68800.0
2005-02-08 14:50:00,37.77,37.78,37.74,37.74,131500.0,21.9983,22.0042,21.9809,21.9809,131500.0
2005-02-08 14:55:00,37.75,37.77,37.73,37.77,69800.0,21.9867,21.9983,21.975,21.9983,69800.0
2005-02-08 15:00:00,37.77,37.78,37.75,37.77,98100.0,21.9983,22.0042,21.9867,21.9983,98100.0
2005-02-08 15:05:00,37.76,37.79,37.74,37.79,76800.0,21.9925,22.01,21.9809,22.01,76800.0
2005-02-08 15:10:00,37.78,37.81,37.77,37.78,134400.0,22.0042,22.0216,21.9983,22.0042,134400.0
2005-02-08 15:15:00,37.77,37.8,37.77,37.79,63200.0,21.9983,22.0158,21.9983,22.01,63200.0
2005-02-08 15:20:00,37.78,37.8,37.76,37.77,124400.0,22.0042,22.0158,21.9925,21.9983,124400.0
2005-02-08 15:25:00,37.76,37.78,37.76,37.77,187600.0,21.9925,22.0042,21.9925,21.9983,187600.0
2005-02-08 15:30:00,37.77,37.78,37.75,37.76,97900.0,21.9983,22.0042,21.9867,21.9925,97900.0
2005-02-08 15:35:00,37.75,37.79,37.75,37.78,82300.0,21.9867,22.01,21.9867,22.0042,82300.0
2005-02-08 15:40:00,37.78,37.79,37.76,37.77,64200.0,22.0042,22.01,21.9925,21.9983,64200.0
2005-02-08 15:45:00,37.76,37.8,37.75,37.8,157500.0,21.9925,22.0158,21.9867,22.0158,157500.0
2005-02-08 15:50:00,37.79,37.8,37.77,37.8,146700.0,22.01,22.0158,21.9983,22.0158,146700.0
2005-02-08 15:55:00,37.79,37.8,37.72,37.74,204800.0,22.01,22.0158,21.9692,21.9809,204800.0
2005-02-09 09:30:00,37.61,37.83,37.61,37.61,355000.0,21.9052,22.0333,21.9052,21.9052,355000.0
2005-02-09 09:35:00,37.63,37.77,37.6,37.7,146000.0,21.9168,21.9983,21.8993,21.9576,146000.0
2005-02-09 09:40:00,37.69,37.7,37.63,37.65,203000.0,21.9517,21.9576,21.9168,21.9285,203000.0
2005-02-09 09:45:00,37.64,37.65,37.58,37.58,319600.0,21.9226,21.9285,21.8877,21.8877,319600.0
2005-02-09 09:50:00,37.58,37.62,37.56,37.62,83100.0,21.8877,21.911,21.876,21.911,83100.0
2005-02-09 09:55:00,37.61,37.62,37.58,37.58,97000.0,21.9052,21.911,21.8877,21.8877,97000.0
2005-02-09 10:00:00,37.57,37.63,37.56,37.62,109500.0,21.8819,21.9168,21.876,21.911,109500.0
2005-02-09 10:05:00,37.61,37.66,37.59,37.64,97700.0,21.9052,21.9343,21.8935,21.9226,97700.0
2005-02-09 10:10:00,37.61,37.61,37.5,37.52,219000.0,21.9052,21.9052,21.8411,21.8527,219000.0
2005-02-09 10:15:00,37.52,37.55,37.52,37.53,118600.0,21.8527,21.8702,21.8527,21.8586,118600.0
2005-02-09 10:20:00,37.53,37.55,37.48,37.51,185200.0,21.8586,21.8702,21.8294,21.8469,185200.0
2005-02-09 10:25:00,37.5,37.54,37.5,37.52,104000.0,21.8411,21.8644,21.8411,21.8527,104000.0
2005-02-09 10:30:00,37.52,37.53,37.48,37.51,284900.0,21.8527,21.8586,21.8294,21.8469,284900.0
2005-02-09 10:35:00,37.51,37.53,37.5,37.5,90600.0,21.8469,21.8586,21.8411,21.8411,90600.0
2005-02-09 10:40:00,37.51,37.52,37.5,37.5,71600.0,21.8469,21.8527,21.8411,21.8411,71600.0
2005-02-09 10:45:00,37.5,37.57,37.5,37.57,114800.0,21.8411,21.8819,21.8411,21.8819,114800.0
2005-02-09 10:50:00,37.57,37.57,37.53,37.54,66200.0,21.8819,21.8819,21.8586,21.8644,66200.0
2005-02-09 10:55:00,37.52,37.55,37.51,37.54,93900.0,21.8527,21.8702,21.8469,21.8644,93900.0
2005-02-09 11:00:00,37.55,37.57,37.54,37.56,44500.0,21.8702,21.8819,21.8644,21.876,44500.0
2005-02-09 11:05:00,37.56,37.58,37.53,37.55,49900.0,21.876,21.8877,21.8586,21.8702,49900.0
2005-02-09 11:10:00,37.54,37.54,37.51,37.52,29800.0,21.8644,21.8644,21.8469,21.8527,29800.0
2005-02-09 11:15:00,37.51,37.52,37.5,37.51,38000.0,21.8469,21.8527,21.8411,21.8469,38000.0
2005-02-09 11:20:00,37.51,37.54,37.5,37.52,109600.0,21.8469,21.8644,21.8411,21.8527,109600.0
2005-02-09 11:25:00,37.53,37.53,37.5,37.5,79500.0,21.8586,21.8586,21.8411,21.8411,79500.0
2005-02-09 11:30:00,37.5,37.52,37.5,37.52,36500.0,21.8411,21.8527,21.8411,21.8527,36500.0
2005-02-09 11:35:00,37.51,37.51,37.5,37.51,68500.0,21.8469,21.8469,21.8411,21.8469,68500.0
2005-02-09 11:40:00,37.51,37.51,37.48,37.5,270500.0,21.8469,21.8469,21.8294,21.8411,270500.0
2005-02-09 11:45:00,37.5,37.51,37.48,37.49,115100.0,21.8411,21.8469,21.8294,21.8353,115100.0
2005-02-09 11:50:00,37.5,37.53,37.47,37.53,59700.0,21.8411,21.8586,21.8236,21.8586,59700.0
2005-02-09 11:55:00,37.5,37.53,37.5,37.51,22100.0,21.8411,21.8586,21.8411,21.8469,22100.0
2005-02-09 12:00:00,37.51,37.56,37.51,37.54,26800.0,21.8469,21.876,21.8469,21.8644,26800.0
2005-02-09 12:05:00,37.55,37.55,37.52,37.52,22100.0,21.8702,21.8702,21.8527,21.8527,22100.0
2005-02-09 12:10:00,37.53,37.53,37.52,37.52,16200.0,21.8586,21.8586,21.8527,21.8527,16200.0
2005-02-09 12:15:00,37.52,37.52,37.47,37.5,125300.0,21.8527,21.8527,21.8236,21.8411,125300.0
2005-02-09 12:20:00,37.49,37.5,37.46,37.47,58500.0,21.8353,21.8411,21.8178,21.8236,58500.0
2005-02-09 12:25:00,37.47,37.48,37.45,37.47,63700.0,21.8236,21.8294,21.812,21.8236,63700.0
2005-02-09 12:30:00,37.47,37.52,37.47,37.51,39000.0,21.8236,21.8527,21.8236,21.8469,39000.0
2005-02-09 12:35:00,37.51,37.52,37.49,37.5,51400.0,21.8469,21.8527,21.8353,21.8411,51400.0
2005-02-09 12:40:00,37.5,37.51,37.49,37.5,23900.0,21.8411,21.8469,21.8353,21.8411,23900.0
2005-02-09 12:45:00,37.51,37.53,37.5,37.52,33700.0,21.8469,21.8586,21.8411,21.8527,33700.0
2005-02-09 12:50:00,37.53,37.55,37.52,37.53,43100.0,21.8586,21.8702,21.8527,21.8586,43100.0
2005-02-09 12:55:00,37.53,37.55,37.53,37.54,28400.0,21.8586,21.8702,21.8586,21.8644,28400.0
2005-02-09 13:00:00,37.53,37.56,37.53,37.55,51400.0,21.8586,21.876,21.8586,21.8702,51400.0
2005-02-09 13:05:00,37.55,37.59,37.55,37.56,54800.0,21.8702,21.8935,21.8702,21.876,54800.0
2005-02-09 13:10:00,37.56,37.61,37.56,37.61,67300.0,21.876,21.9052,21.876,21.9052,67300.0
2005-02-09 13:15:00,37.62,37.65,37.6,37.64,59500.0,21.911,21.9285,21.8993,21.9226,59500.0
2005-02-09 13:20:00,37.64,37.67,37.64,37.66,54300.0,21.9226,21.9401,21.9226,21.9343,54300.0
2005-02-09 13:25:00,37.66,37.7,37.66,37.7,100700.0,21.9343,21.9576,21.9343,21.9576,100700.0
2005-02-09 13:30:00,37.69,37.71,37.68,37.69,58700.0,21.9517,21.9634,21.9459,21.9517,58700.0
2005-02-09 13:35:00,37.69,37.7,37.66,37.66,105000.0,21.9517,21.9576,21.9343,21.9343,105000.0
2005-02-09 13:40:00,37.68,37.7,37.66,37.69,33700.0,21.9459,21.9576,21.9343,21.9517,33700.0
2005-02-09 13:45:00,37.69,37.69,37.66,37.67,16000.0,21.9517,21.9517,21.9343,21.9401,16000.0
2005-02-09 13:50:00,37.68,37.71,37.66,37.67,62600.0,21.9459,21.9634,21.9343,21.9401,62600.0
2005-02-09 13:55:00,37.68,37.68,37.63,37.63,39600.0,21.9459,21.9459,21.9168,21.9168,39600.0
2005-02-09 14:00:00,37.63,37.65,37.6,37.6,73400.0,21.9168,21.9285,21.8993,21.8993,73400.0
2005-02-09 14:05:00,37.59,37.59,37.52,37.52,130100.0,21.8935,21.8935,21.8527,21.8527,130100.0
2005-02-09 14:10:00,37.52,37.54,37.5,37.54,67500.0,21.8527,21.8644,21.8411,21.8644,67500.0
2005-02-09 14:15:00,37.53,37.54,37.51,37.53,43900.0,21.8586,21.8644,21.8469,21.8586,43900.0
2005-02-09 14:20:00,37.53,37.55,37.51,37.54,39300.0,21.8586,21.8702,21.8469,21.8644,39300.0
2005-02-09 14:25:00,37.53,37.54,37.5,37.53,78500.0,21.8586,21.8644,21.8411,21.8586,78500.0
2005-02-09 14:30:00,37.53,37.55,37.52,37.54,60300.0,21.8586,21.8702,21.8527,21.8644,60300.0
2005-02-09 14:35:00,37.53,37.57,37.53,37.57,55400.0,21.8586,21.8819,21.8586,21.8819,55400.0
2005-02-09 14:40:00,37.56,37.57,37.53,37.54,57000.0,21.876,21.8819,21.8586,21.8644,57000.0
2005-02-09 14:45:00,37.55,37.55,37.54,37.54,21100.0,21.8702,21.8702,21.8644,21.8644,21100.0
2005-02-09 14:50:00,37.54,37.55,37.54,37.54,62100.0,21.8644,21.8702,21.8644,21.8644,62100.0
2005-02-09 14:55:00,37.55,37.58,37.54,37.54,91900.0,21.8702,21.8877,21.8644,21.8644,91900.0
2005-02-09 15:00:00,37.54,37.57,37.54,37.55,73200.0,21.8644,21.8819,21.8644,21.8702,73200.0
2005-02-09 15:05:00,37.56,37.57,37.5,37.53,80200.0,21.876,21.8819,21.8411,21.8586,80200.0
2005-02-09 15:10:00,37.52,37.54,37.51,37.54,107200.0,21.8527,21.8644,21.8469,21.8644,107200.0
2005-02-09 15:15:00,37.54,37.56,37.54,37.56,69900.0,21.8644,21.876,21.8644,21.876,69900.0
2005-02-09 15:20:00,37.55,37.59,37.54,37.58,72900.0,21.8702,21.8935,21.8644,21.8877,72900.0
2005-02-09 15:25:00,37.58,37.59,37.55,37.57,68100.0,21.8877,21.8935,21.8702,21.8819,68100.0
2005-02-09 15:30:00,37.57,37.61,37.57,37.59,86100.0,21.8819,21.9052,21.8819,21.8935,86100.0
2005-02-09 15:35:00,37.59,37.6,37.56,37.58,72600.0,21.8935,21.8993,21.876,21.8877,72600.0
2005-02-09 15:40:00,37.57,37.58,37.54,37.54,56700.0,21.8819,21.8877,21.8644,21.8644,56700.0
2005-02-09 15:45:00,37.55,37.59,37.54,37.57,150800.0,21.8702,21.8935,21.8644,21.8819,150800.0
2005-02-09 15:50:00,37.57,37.58,37.51,37.52,121300.0,21.8819,21.8877,21.8469,21.8527,121300.0
2005-02-09 15:55:00,37.52,37.53,37.5,37.5,183800.0,21.8527,21.8586,21.8411,21.8411,183800.0
2005-02-10 09:30:00,37.56,37.66,37.54,37.62,197300.0,21.876,21.9343,21.8644,21.911,197300.0
2005-02-10 09:35:00,37.61,37.63,37.56,37.57,88500.0,21.9052,21.9168,21.876,21.8819,88500.0
2005-02-10 09:40:00,37.57,37.6,37.55,37.59,82800.0,21.8819,21.8993,21.8702,21.8935,82800.0
2005-02-10 09:45:00,37.6,37.65,37.58,37.59,57400.0,21.8993,21.9285,21.8877,21.8935,57400.0
2005-02-10 09:50:00,37.59,37.6,37.55,37.56,330900.0,21.8935,21.8993,21.8702,21.876,330900.0
2005-02-10 09:55:00,37.56,37.58,37.54,37.55,97300.0,21.876,21.8877,21.8644,21.8702,97300.0
2005-02-10 10:00:00,37.56,37.58,37.53,37.58,174900.0,21.876,21.8877,21.8586,21.8877,174900.0
2005-02-10 10:05:00,37.57,37.62,37.54,37.56,92600.0,21.8819,21.911,21.8644,21.876,92600.0
2005-02-10 10:10:00,37.56,37.57,37.53,37.54,97100.0,21.876,21.8819,21.8586,21.8644,97100.0
2005-02-10 10:15:00,37.53,37.6,37.52,37.58,86000.0,21.8586,21.8993,21.8527,21.8877,86000.0
2005-02-10 10:20:00,37.57,37.58,37.52,37.53,45700.0,21.8819,21.8877,21.8527,21.8586,45700.0
2005-02-10 10:25:00,37.52,37.55,37.52,37.54,204000.0,21.8527,21.8702,21.8527,21.8644,204000.0
2005-02-10 10:30:00,37.54,37.54,37.5,37.51,126900.0,21.8644,21.8644,21.8411,21.8469,126900.0
2005-02-10 10:35:00,37.51,37.51,37.49,37.49,156700.0,21.8469,21.8469,21.8353,21.8353,156700.0
2005-02-10 10:40:00,37.49,37.5,37.46,37.47,73600.0,21.8353,21.8411,21.8178,21.8236,73600.0
2005-02-10 10:45:00,37.46,37.48,37.39,37.4,109700.0,21.8178,21.8294,21.777,21.7828,109700.0
2005-02-10 10:50:00,37.4,37.42,37.4,37.42,97500.0,21.7828,21.7945,21.7828,21.7945,97500.0
2005-02-10 10:55:00,37.42,37.45,37.41,37.44,45200.0,21.7945,21.812,21.7887,21.8061,45200.0
2005-02-10 11:00:00,37.44,37.48,37.44,37.47,69600.0,21.8061,21.8294,21.8061,21.8236,69600.0
2005-02-10 11:05:00,37.47,37.5,37.45,37.5,147800.0,21.8236,21.8411,21.812,21.8411,147800.0
2005-02-10 11:10:00,37.49,37.5,37.48,37.49,82600.0,21.8353,21.8411,21.8294,21.8353,82600.0
2005-02-10 11:15:00,37.49,37.49,37.45,37.46,105800.0,21.8353,21.8353,21.812,21.8178,105800.0
2005-02-10 11:20:00,37.46,37.47,37.45,37.47,59400.0,21.8178,21.8236,21.812,21.8236,59400.0
2005-02-10 11:25:00,37.47,37.52,37.46,37.51,79400.0,21.8236,21.8527,21.8178,21.8469,79400.0
2005-02-10 11:30:00,37.51,37.53,37.5,37.51,167400.0,21.8469,21.8586,21.8411,21.8469,167400.0
2005-02-10 11:35:00,37.5,37.51,37.48,37.48,367100.0,21.8411,21.8469,21.8294,21.8294,367100.0
2005-02-10 11:40:00,37.48,37.5,37.48,37.5,41100.0,21.8294,21.8411,21.8294,21.8411,41100.0
2005-02-10 11:45:00,37.5,37.5,37.49,37.49,103400.0,21.8411,21.8411,21.8353,21.8353,103400.0
2005-02-10 11:50:00,37.5,37.5,37.49,37.49,25100.0,21.8411,21.8411,21.8353,21.8353,25100.0
2005-02-10 11:55:00,37.49,37.49,37.48,37.48,24800.0,21.8353,21.8353,21.8294,21.8294,24800.0
2005-02-10 12:00:00,37.49,37.5,37.48,37.5,45200.0,21.8353,21.8411,21.8294,21.8411,45200.0
2005-02-10 12:05:00,37.5,37.5,37.47,37.47,53600.0,21.8411,21.8411,21.8236,21.8236,53600.0
2005-02-10 12:10:00,37.47,37.48,37.45,37.45,27000.0,21.8236,21.8294,21.812,21.812,27000.0
2005-02-10 12:15:00,37.45,37.46,37.4,37.4,134200.0,21.812,21.8178,21.7828,21.7828,134200.0
2005-02-10 12:20:00,37.42,37.46,37.4,37.45,91000.0,21.7945,21.8178,21.7828,21.812,91000.0
2005-02-10 12:25:00,37.44,37.46,37.43,37.44,218400.0,21.8061,21.8178,21.8003,21.8061,218400.0
2005-02-10 12:30:00,37.44,37.46,37.43,37.45,307300.0,21.8061,21.8178,21.8003,21.812,307300.0
2005-02-10 12:35:00,37.45,37.47,37.44,37.46,539400.0,21.812,21.8236,21.8061,21.8178,539400.0
2005-02-10 12:40:00,37.47,37.47,37.43,37.45,85000.0,21.8236,21.8236,21.8003,21.812,85000.0
2005-02-10 12:45:00,37.44,37.45,37.44,37.44,25600.0,21.8061,21.812,21.8061,21.8061,25600.0
2005-02-10 12:50:00,37.45,37.45,37.44,37.44,29600.0,21.812,21.812,21.8061,21.8061,29600.0
2005-02-10 12:55:00,37.44,37.46,37.43,37.46,30300.0,21.8061,21.8178,21.8003,21.8178,30300.0
2005-02-10 13:00:00,37.46,37.46,37.44,37.44,70700.0,21.8178,21.8178,21.8061,21.8061,70700.0
2005-02-10 13:05:00,37.45,37.45,37.4,37.41,42900.0,21.812,21.812,21.7828,21.7887,42900.0
2005-02-10 13:10:00,37.41,37.43,37.41,37.43,20400.0,21.7887,21.8003,21.7887,21.8003,20400.0
2005-02-10 13:15:00,37.43,37.44,37.42,37.44,32500.0,21.8003,21.8061,21.7945,21.8061,32500.0
2005-02-10 13:20:00,37.43,37.45,37.43,37.45,27300.0,21.8003,21.812,21.8003,21.812,27300.0
2005-02-10 13:25:00,37.45,37.5,37.44,37.5,101500.0,21.812,21.8411,21.8061,21.8411,101500.0
2005-02-10 13:30:00,37.5,37.51,37.48,37.48,187100.0,21.8411,21.8469,21.8294,21.8294,187100.0
2005-02-10 13:35:00,37.48,37.49,37.47,37.47,34600.0,21.8294,21.8353,21.8236,21.8236,34600.0
2005-02-10 13:40:00,37.48,37.49,37.46,37.47,46900.0,21.8294,21.8353,21.8178,21.8236,46900.0
2005-02-10 13:45:00,37.47,37.47,37.46,37.46,58400.0,21.8236,21.8236,21.8178,21.8178,58400.0
2005-02-10 13:50:00,37.46,37.47,37.45,37.46,50400.0,21.8178,21.8236,21.812,21.8178,50400.0
2005-02-10 13:55:00,37.46,37.47,37.45,37.47,51800.0,21.8178,21.8236,21.812,21.8236,51800.0
2005-02-10 14:00:00,37.46,37.47,37.46,37.47,27500.0,21.8178,21.8236,21.8178,21.8236,27500.0
2005-02-10 14:05:00,37.47,37.49,37.46,37.46,245300.0,21.8236,21.8353,21.8178,21.8178,245300.0
2005-02-10 14:10:00,37.47,37.48,37.45,37.47,59500.0,21.8236,21.8294,21.812,21.8236,59500.0
2005-02-10 14:15:00,37.47,37.47,37.44,37.45,98500.0,21.8236,21.8236,21.8061,21.812,98500.0
2005-02-10 14:20:00,37.45,37.48,37.44,37.48,79200.0,21.812,21.8294,21.8061,21.8294,79200.0
2005-02-10 14:25:00,37.47,37.48,37.47,37.48,44500.0,21.8236,21.8294,21.8236,21.8294,44500.0
2005-02-10 14:30:00,37.48,37.48,37.44,37.46,46400.0,21.8294,21.8294,21.8061,21.8178,46400.0
2005-02-10 14:35:00,37.46,37.47,37.42,37.43,42200.0,21.8178,21.8236,21.7945,21.8003,42200.0
2005-02-10 14:40:00,37.42,37.45,37.42,37.44,58100.0,21.7945,21.812,21.7945,21.8061,58100.0
2005-02-10 14:45:00,37.44,37.48,37.42,37.48,52900.0,21.8061,21.8294,21.7945,21.8294,52900.0
2005-02-10 14:50:00,37.47,37.52,37.44,37.45,145000.0,21.8236,21.8527,21.8061,21.812,145000.0
2005-02-10 14:55:00,37.45,37.49,37.45,37.46,67100.0,21.812,21.8353,21.812,21.8178,67100.0
2005-02-10 15:00:00,37.47,37.48,37.45,37.48,80500.0,21.8236,21.8294,21.812,21.8294,80500.0
2005-02-10 15:05:00,37.48,37.49,37.47,37.48,134500.0,21.8294,21.8353,21.8236,21.8294,134500.0
2005-02-10 15:10:00,37.48,37.5,37.47,37.49,156300.0,21.8294,21.8411,21.8236,21.8353,156300.0
2005-02-10 15:15:00,37.49,37.5,37.47,37.48,97300.0,21.8353,21.8411,21.8236,21.8294,97300.0
2005-02-10 15:20:00,37.49,37.5,37.48,37.49,168500.0,21.8353,21.8411,21.8294,21.8353,168500.0
2005-02-10 15:25:00,37.49,37.52,37.48,37.5,137000.0,21.8353,21.8527,21.8294,21.8411,137000.0
2005-02-10 15:30:00,37.49,37.5,37.47,37.5,141700.0,21.8353,21.8411,21.8236,21.8411,141700.0
2005-02-10 15:35:00,37.5,37.51,37.49,37.49,191600.0,21.8411,21.8469,21.8353,21.8353,191600.0
2005-02-10 15:40:00,37.49,37.49,37.47,37.47,153800.0,21.8353,21.8353,21.8236,21.8236,153800.0
2005-02-10 15:45:00,37.47,37.47,37.45,37.47,97500.0,21.8236,21.8236,21.812,21.8236,97500.0
2005-02-10 15:50:00,37.47,37.48,37.43,37.46,139800.0,21.8236,21.8294,21.8003,21.8178,139800.0
2005-02-10 15:55:00,37.47,37.47,37.4,37.45,225600.0,21.8236,21.8236,21.7828,21.812,225600.0
2005-02-11 09:30:00,37.3,37.35,37.29,37.31,265200.0,21.7246,21.7537,21.7188,21.7304,265200.0
2005-02-11 09:35:00,37.31,37.33,37.27,37.28,227900.0,21.7304,21.7421,21.7071,21.713,227900.0
2005-02-11 09:40:00,37.28,37.31,37.27,37.29,100000.0,21.713,21.7304,21.7071,21.7188,100000.0
2005-02-11 09:45:00,37.28,37.3,37.27,37.3,94700.0,21.713,21.7246,21.7071,21.7246,94700.0
2005-02-11 09:50:00,37.29,37.3,37.28,37.3,66600.0,21.7188,21.7246,21.713,21.7246,66600.0
2005-02-11 09:55:00,37.3,37.3,37.27,37.27,126500.0,21.7246,21.7246,21.7071,21.7071,126500.0
2005-02-11 10:00:00,37.27,37.28,37.2,37.2,169000.0,21.7071,21.713,21.6664,21.6664,169000.0
2005-02-11 10:05:00,37.2,37.21,37.14,37.18,120100.0,21.6664,21.6722,21.6314,21.6547,120100.0
2005-02-11 10:10:00,37.21,37.24,37.18,37.21,168900.0,21.6722,21.6897,21.6547,21.6722,168900.0
2005-02-11 10:15:00,37.21,37.27,37.21,37.25,124100.0,21.6722,21.7071,21.6722,21.6955,124100.0
2005-02-11 10:20:00,37.25,37.26,37.22,37.24,183500.0,21.6955,21.7013,21.678,21.6897,183500.0
2005-02-11 10:25:00,37.23,37.25,37.22,37.24,94400.0,21.6838,21.6955,21.678,21.6897,94400.0
2005-02-11 10:30:00,37.25,37.25,37.2,37.23,125000.0,21.6955,21.6955,21.6664,21.6838,125000.0
2005-02-11 10:35:00,37.22,37.24,37.2,37.23,103100.0,21.678,21.6897,21.6664,21.6838,103100.0
2005-02-11 10:40:00,37.24,37.25,37.23,37.24,157100.0,21.6897,21.6955,21.6838,21.6897,157100.0
2005-02-11 10:45:00,37.24,37.25,37.24,37.25,133200.0,21.6897,21.6955,21.6897,21.6955,133200.0
2005-02-11 10:50:00,37.25,37.25,37.23,37.24,102200.0,21.6955,21.6955,21.6838,21.6897,102200.0
2005-02-11 10:55:00,37.25,37.25,37.23,37.23,78000.0,21.6955,21.6955,21.6838,21.6838,78000.0
2005-02-11 11:00:00,37.22,37.27,37.22,37.27,195200.0,21.678,21.7071,21.678,21.7071,195200.0
2005-02-11 11:05:00,37.27,37.31,37.26,37.3,175200.0,21.7071,21.7304,21.7013,21.7246,175200.0
2005-02-11 11:10:00,37.31,37.36,37.29,37.31,241800.0,21.7304,21.7595,21.7188,21.7304,241800.0
2005-02-11 11:15:00,37.33,37.33,37.27,37.3,169900.0,21.7421,21.7421,21.7071,21.7246,169900.0
2005-02-11 11:20:00,37.3,37.3,37.25,37.26,129700.0,21.7246,21.7246,21.6955,21.7013,129700.0
2005-02-11 11:25:00,37.26,37.36,37.26,37.34,433000.0,21.7013,21.7595,21.7013,21.7479,433000.0
2005-02-11 11:30:00,37.34,37.44,37.33,37.39,179300.0,21.7479,21.8061,21.7421,21.777,179300.0
2005-02-11 11:35:00,37.34,37.38,37.34,37.38,477400.0,21.7479,21.7712,21.7479,21.7712,477400.0
2005-02-11 11:40:00,37.39,37.43,37.38,37.4,228600.0,21.777,21.8003,21.7712,21.7828,228600.0
2005-02-11 11:45:00,37.41,37.47,37.4,37.41,194400.0,21.7887,21.8236,21.7828,21.7887,194400.0
2005-02-11 11:50:00,37.41,37.43,37.37,37.39,125100.0,21.7887,21.8003,21.7654,21.777,125100.0
2005-02-11 11:55:00,37.39,37.45,37.39,37.43,55000.0,21.777,21.812,21.777,21.8003,55000.0
2005-02-11 12:00:00,37.43,37.46,37.43,37.45,72800.0,21.8003,21.8178,21.8003,21.812,72800.0
2005-02-11 12:05:00,37.45,37.45,37.42,37.42,93900.0,21.812,21.812,21.7945,21.7945,93900.0
2005-02-11 12:10:00,37.43,37.49,37.42,37.48,118500.0,21.8003,21.8353,21.7945,21.8294,118500.0
2005-02-11 12:15:00,37.48,37.48,37.45,37.46,71500.0,21.8294,21.8294,21.812,21.8178,71500.0
2005-02-11 12:20:00,37.46,37.5,37.45,37.46,171100.0,21.8178,21.8411,21.812,21.8178,171100.0
2005-02-11 12:25:00,37.46,37.48,37.43,37.43,129500.0,21.8178,21.8294,21.8003,21.8003,129500.0
2005-02-11 12:30:00,37.43,37.44,37.42,37.44,57600.0,21.8003,21.8061,21.7945,21.8061,57600.0
2005-02-11 12:35:00,37.43,37.47,37.41,37.45,170000.0,21.8003,21.8236,21.7887,21.812,170000.0
2005-02-11 12:40:00,37.45,37.46,37.44,37.45,127200.0,21.812,21.8178,21.8061,21.812,127200.0
2005-02-11 12:45:00,37.45,37.46,37.44,37.45,90800.0,21.812,21.8178,21.8061,21.812,90800.0
2005-02-11 12:50:00,37.44,37.45,37.43,37.43,28100.0,21.8061,21.812,21.8003,21.8003,28100.0
2005-02-11 12:55:00,37.44,37.47,37.43,37.46,90100.0,21.8061,21.8236,21.8003,21.8178,90100.0
2005-02-11 13:00:00,37.46,37.48,37.44,37.45,84000.0,21.8178,21.8294,21.8061,21.812,84000.0
2005-02-11 13:05:00,37.45,37.48,37.42,37.44,119200.0,21.812,21.8294,21.7945,21.8061,119200.0
2005-02-11 13:10:00,37.45,37.46,37.44,37.45,78800.0,21.812,21.8178,21.8061,21.812,78800.0
2005-02-11 13:15:00,37.45,37.47,37.42,37.45,43400.0,21.812,21.8236,21.7945,21.812,43400.0
2005-02-11 13:20:00,37.45,37.46,37.44,37.45,81700.0,21.812,21.8178,21.8061,21.812,81700.0
2005-02-11 13:25:00,37.46,37.48,37.45,37.45,136500.0,21.8178,21.8294,21.812,21.812,136500.0
2005-02-11 13:30:00,37.47,37.48,37.45,37.47,30500.0,21.8236,21.8294,21.812,21.8236,30500.0
2005-02-11 13:35:00,37.48,37.56,37.47,37.53,239000.0,21.8294,21.876,21.8236,21.8586,239000.0
2005-02-11 13:40:00,37.54,37.54,37.49,37.51,140600.0,21.8644,21.8644,21.8353,21.8469,140600.0
2005-02-11 13:45:00,37.51,37.51,37.49,37.5,169500.0,21.8469,21.8469,21.8353,21.8411,169500.0
2005-02-11 13:50:00,37.5,37.53,37.49,37.52,76100.0,21.8411,21.8586,21.8353,21.8527,76100.0
2005-02-11 13:55:00,37.53,37.54,37.51,37.52,65300.0,21.8586,21.8644,21.8469,21.8527,65300.0
2005-02-11 14:00:00,37.52,37.52,37.47,37.52,100200.0,21.8527,21.8527,21.8236,21.8527,100200.0
2005-02-11 14:05:00,37.52,37.53,37.51,37.53,94200.0,21.8527,21.8586,21.8469,21.8586,94200.0
2005-02-11 14:10:00,37.53,37.55,37.53,37.53,75800.0,21.8586,21.8702,21.8586,21.8586,75800.0
2005-02-11 14:15:00,37.53,37.55,37.53,37.54,64400.0,21.8586,21.8702,21.8586,21.8644,64400.0
2005-02-11 14:20:00,37.55,37.55,37.54,37.54,41200.0,21.8702,21.8702,21.8644,21.8644,41200.0
2005-02-11 14:25:00,37.54,37.55,37.51,37.52,44000.0,21.8644,21.8702,21.8469,21.8527,44000.0
2005-02-11 14:30:00,37.51,37.52,37.5,37.51,67400.0,21.8469,21.8527,21.8411,21.8469,67400.0
2005-02-11 14:35:00,37.51,37.54,37.5,37.53,55200.0,21.8469,21.8644,21.8411,21.8586,55200.0
2005-02-11 14:40:00,37.53,37.54,37.52,37.54,62400.0,21.8586,21.8644,21.8527,21.8644,62400.0
2005-02-11 14:45:00,37.54,37.54,37.51,37.52,57800.0,21.8644,21.8644,21.8469,21.8527,57800.0
2005-02-11 14:50:00,37.53,37.54,37.51,37.54,108700.0,21.8586,21.8644,21.8469,21.8644,108700.0
2005-02-11 14:55:00,37.54,37.55,37.53,37.53,91700.0,21.8644,21.8702,21.8586,21.8586,91700.0
2005-02-11 15:00:00,37.54,37.56,37.53,37.56,191100.0,21.8644,21.876,21.8586,21.876,191100.0
2005-02-11 15:05:00,37.56,37.57,37.54,37.57,161300.0,21.876,21.8819,21.8644,21.8819,161300.0
2005-02-11 15:10:00,37.56,37.58,37.53,37.53,106400.0,21.876,21.8877,21.8586,21.8586,106400.0
2005-02-11 15:15:00,37.54,37.55,37.52,37.52,137100.0,21.8644,21.8702,21.8527,21.8527,137100.0
2005-02-11 15:20:00,37.53,37.58,37.52,37.56,70100.0,21.8586,21.8877,21.8527,21.876,70100.0
2005-02-11 15:25:00,37.57,37.57,37.5,37.5,206500.0,21.8819,21.8819,21.8411,21.8411,206500.0
2005-02-11 15:30:00,37.51,37.54,37.5,37.53,86600.0,21.8469,21.8644,21.8411,21.8586,86600.0
2005-02-11 15:35:00,37.52,37.54,37.51,37.53,76900.0,21.8527,21.8644,21.8469,21.8586,76900.0
2005-02-11 15:40:00,37.53,37.54,37.5,37.54,97900.0,21.8586,21.8644,21.8411,21.8644,97900.0
2005-02-11 15:45:00,37.54,37.55,37.52,37.54,158000.0,21.8644,21.8702,21.8527,21.8644,158000.0
2005-02-11 15:50:00,37.53,37.54,37.48,37.49,204500.0,21.8586,21.8644,21.8294,21.8353,204500.0
2005-02-11 15:55:00,37.49,37.51,37.48,37.48,180400.0,21.8353,21.8469,21.8294,21.8294,180400.0
2005-02-14 09:30:00,37.57,37.57,37.49,37.53,234000.0,21.8819,21.8819,21.8353,21.8586,234000.0
2005-02-14 09:35:00,37.53,37.55,37.44,37.44,79700.0,21.8586,21.8702,21.8061,21.8061,79700.0
2005-02-14 09:40:00,37.44,37.48,37.4,37.41,115600.0,21.8061,21.8294,21.7828,21.7887,115600.0
2005-02-14 09:45:00,37.39,37.43,37.32,37.36,150700.0,21.777,21.8003,21.7363,21.7595,150700.0
2005-02-14 09:50:00,37.36,37.41,37.35,37.41,89100.0,21.7595,21.7887,21.7537,21.7887,89100.0
2005-02-14 09:55:00,37.41,37.41,37.35,37.36,102800.0,21.7887,21.7887,21.7537,21.7595,102800.0
2005-02-14 10:00:00,37.37,37.37,37.32,37.34,120600.0,21.7654,21.7654,21.7363,21.7479,120600.0
2005-02-14 10:05:00,37.35,37.35,37.32,37.34,85800.0,21.7537,21.7537,21.7363,21.7479,85800.0
2005-02-14 10:10:00,37.33,37.34,37.32,37.33,96900.0,21.7421,21.7479,21.7363,21.7421,96900.0
2005-02-14 10:15:00,37.33,37.34,37.31,37.32,156100.0,21.7421,21.7479,21.7304,21.7363,156100.0
2005-02-14 10:20:00,37.32,37.33,37.31,37.31,102800.0,21.7363,21.7421,21.7304,21.7304,102800.0
2005-02-14 10:25:00,37.33,37.36,37.31,37.35,62600.0,21.7421,21.7595,21.7304,21.7537,62600.0
2005-02-14 10:30:00,37.36,37.37,37.33,37.33,79600.0,21.7595,21.7654,21.7421,21.7421,79600.0
2005-02-14 10:35:00,37.33,37.34,37.32,37.33,249900.0,21.7421,21.7479,21.7363,21.7421,249900.0
2005-02-14 10:40:00,37.33,37.33,37.28,37.29,138700.0,21.7421,21.7421,21.713,21.7188,138700.0
2005-02-14 10:45:00,37.28,37.3,37.28,37.29,57300.0,21.713,21.7246,21.713,21.7188,57300.0
2005-02-14 10:50:00,37.3,37.32,37.28,37.32,140300.0,21.7246,21.7363,21.713,21.7363,140300.0
2005-02-14 10:55:00,37.31,37.32,37.28,37.29,117900.0,21.7304,21.7363,21.713,21.7188,117900.0
2005-02-14 11:00:00,37.29,37.32,37.28,37.31,62300.0,21.7188,21.7363,21.713,21.7304,62300.0
2005-02-14 11:05:00,37.3,37.31,37.29,37.3,121400.0,21.7246,21.7304,21.7188,21.7246,121400.0
2005-02-14 11:10:00,37.31,37.33,37.31,37.31,84900.0,21.7304,21.7421,21.7304,21.7304,84900.0
2005-02-14 11:15:00,37.31,37.32,37.29,37.31,53300.0,21.7304,21.7363,21.7188,21.7304,53300.0
2005-02-14 11:20:00,37.31,37.32,37.3,37.32,118600.0,21.7304,21.7363,21.7246,21.7363,118600.0
2005-02-14 11:25:00,37.33,37.33,37.3,37.31,82900.0,21.7421,21.7421,21.7246,21.7304,82900.0
2005-02-14 11:30:00,37.31,37.31,37.29,37.29,152200.0,21.7304,21.7304,21.7188,21.7188,152200.0
2005-02-14 11:35:00,37.3,37.3,37.28,37.3,27000.0,21.7246,21.7246,21.713,21.7246,27000.0
2005-02-14 11:40:00,37.3,37.3,37.28,37.3,60600.0,21.7246,21.7246,21.713,21.7246,60600.0
2005-02-14 11:45:00,37.29,37.3,37.28,37.29,21600.0,21.7188,21.7246,21.713,21.7188,21600.0
2005-02-14 11:50:00,37.29,37.3,37.28,37.28,77000.0,21.7188,21.7246,21.713,21.713,77000.0
2005-02-14 11:55:00,37.29,37.3,37.28,37.28,31800.0,21.7188,21.7246,21.713,21.713,31800.0
2005-02-14 12:00:00,37.28,37.29,37.28,37.28,37500.0,21.713,21.7188,21.713,21.713,37500.0
2005-02-14 12:05:00,37.29,37.29,37.27,37.29,31200.0,21.7188,21.7188,21.7071,21.7188,31200.0
2005-02-14 12:10:00,37.29,37.3,37.28,37.28,32500.0,21.7188,21.7246,21.713,21.713,32500.0
2005-02-14 12:15:00,37.28,37.32,37.28,37.31,58000.0,21.713,21.7363,21.713,21.7304,58000.0
2005-02-14 12:20:00,37.33,37.34,37.3,37.31,44700.0,21.7421,21.7479,21.7246,21.7304,44700.0
2005-02-14 12:25:00,37.31,37.34,37.31,37.31,51800.0,21.7304,21.7479,21.7304,21.7304,51800.0
2005-02-14 12:30:00,37.31,37.34,37.31,37.33,31000.0,21.7304,21.7479,21.7304,21.7421,31000.0
2005-02-14 12:35:00,37.33,37.35,37.32,37.32,45500.0,21.7421,21.7537,21.7363,21.7363,45500.0
2005-02-14 12:40:00,37.33,37.33,37.32,37.33,21500.0,21.7421,21.7421,21.7363,21.7421,21500.0
2005-02-14 12:45:00,37.33,37.35,37.31,37.34,44900.0,21.7421,21.7537,21.7304,21.7479,44900.0
2005-02-14 12:50:00,37.34,37.35,37.32,37.34,16700.0,21.7479,21.7537,21.7363,21.7479,16700.0
2005-02-14 12:55:00,37.34,37.35,37.33,37.34,23000.0,21.7479,21.7537,21.7421,21.7479,23000.0
2005-02-14 13:00:00,37.35,37.35,37.32,37.35,42200.0,21.7537,21.7537,21.7363,21.7537,42200.0
2005-02-14 13:05:00,37.34,37.37,37.34,37.35,135300.0,21.7479,21.7654,21.7479,21.7537,135300.0
2005-02-14 13:10:00,37.35,37.36,37.34,37.34,23600.0,21.7537,21.7595,21.7479,21.7479,23600.0
2005-02-14 13:15:00,37.34,37.35,37.34,37.35,38700.0,21.7479,21.7537,21.7479,21.7537,38700.0
2005-02-14 13:20:00,37.34,37.36,37.34,37.34,37500.0,21.7479,21.7595,21.7479,21.7479,37500.0
2005-02-14 13:25:00,37.35,37.37,37.35,37.36,77200.0,21.7537,21.7654,21.7537,21.7595,77200.0
2005-02-14 13:30:00,37.35,37.38,37.35,37.36,34000.0,21.7537,21.7712,21.7537,21.7595,34000.0
2005-02-14 13:35:00,37.37,37.39,37.36,37.38,42500.0,21.7654,21.777,21.7595,21.7712,42500.0
2005-02-14 13:40:00,37.39,37.39,37.35,37.36,36300.0,21.777,21.777,21.7537,21.7595,36300.0
2005-02-14 13:45:00,37.36,37.37,37.35,37.35,55100.0,21.7595,21.7654,21.7537,21.7537,55100.0
2005-02-14 13:50:00,37.35,37.36,37.34,37.35,123300.0,21.7537,21.7595,21.7479,21.7537,123300.0
2005-02-14 13:55:00,37.35,37.35,37.3,37.33,77500.0,21.7537,21.7537,21.7246,21.7421,77500.0
2005-02-14 14:00:00,37.33,37.34,37.31,37.34,42600.0,21.7421,21.7479,21.7304,21.7479,42600.0
2005-02-14 14:05:00,37.34,37.37,37.34,37.35,78100.0,21.7479,21.7654,21.7479,21.7537,78100.0
2005-02-14 14:10:00,37.34,37.36,37.34,37.34,60300.0,21.7479,21.7595,21.7479,21.7479,60300.0
2005-02-14 14:15:00,37.35,37.36,37.34,37.34,39500.0,21.7537,21.7595,21.7479,21.7479,39500.0
2005-02-14 14:20:00,37.34,37.37,37.34,37.37,64700.0,21.7479,21.7654,21.7479,21.7654,64700.0
2005-02-14 14:25:00,37.36,37.4,37.36,37.37,44800.0,21.7595,21.7828,21.7595,21.7654,44800.0
2005-02-14 14:30:00,37.37,37.38,37.36,37.38,35200.0,21.7654,21.7712,21.7595,21.7712,35200.0
2005-02-14 14:35:00,37.38,37.39,37.36,37.38,54200.0,21.7712,21.777,21.7595,21.7712,54200.0
2005-02-14 14:40:00,37.38,37.4,37.36,37.38,63600.0,21.7712,21.7828,21.7595,21.7712,63600.0
2005-02-14 14:45:00,37.38,37.39,37.37,37.38,35300.0,21.7712,21.777,21.7654,21.7712,35300.0
2005-02-14 14:50:00,37.38,37.42,37.38,37.41,76600.0,21.7712,21.7945,21.7712,21.7887,76600.0
2005-02-14 14:55:00,37.41,37.45,37.39,37.45,135500.0,21.7887,21.812,21.777,21.812,135500.0
2005-02-14 15:00:00,37.44,37.45,37.42,37.45,106700.0,21.8061,21.812,21.7945,21.812,106700.0
2005-02-14 15:05:00,37.44,37.48,37.44,37.46,135400.0,21.8061,21.8294,21.8061,21.8178,135400.0
2005-02-14 15:10:00,37.45,37.49,37.45,37.49,180300.0,21.812,21.8353,21.812,21.8353,180300.0
2005-02-14 15:15:00,37.49,37.51,37.48,37.5,233700.0,21.8353,21.8469,21.8294,21.8411,233700.0
2005-02-14 15:20:00,37.49,37.5,37.47,37.48,91700.0,21.8353,21.8411,21.8236,21.8294,91700.0
2005-02-14 15:25:00,37.48,37.5,37.47,37.5,70100.0,21.8294,21.8411,21.8236,21.8411,70100.0
2005-02-14 15:30:00,37.5,37.51,37.49,37.49,68000.0,21.8411,21.8469,21.8353,21.8353,68000.0
2005-02-14 15:35:00,37.5,37.5,37.47,37.47,92600.0,21.8411,21.8411,21.8236,21.8236,92600.0
2005-02-14 15:40:00,37.47,37.5,37.46,37.5,115800.0,21.8236,21.8411,21.8178,21.8411,115800.0
2005-02-14 15:45:00,37.49,37.5,37.47,37.49,51700.0,21.8353,21.8411,21.8236,21.8353,51700.0
2005-02-14 15:50:00,37.49,37.49,37.44,37.45,91000.0,21.8353,21.8353,21.8061,21.812,91000.0
2005-02-14 15:55:00,37.46,37.5,37.45,37.48,111200.0,21.8178,21.8411,21.812,21.8294,111200.0
2005-02-15 09:30:00,37.67,37.73,37.58,37.62,377100.0,21.9401,21.975,21.8877,21.911,377100.0
2005-02-15 09:35:00,37.62,37.67,37.6,37.62,92300.0,21.911,21.9401,21.8993,21.911,92300.0
2005-02-15 09:40:00,37.61,37.65,37.59,37.61,86800.0,21.9052,21.9285,21.8935,21.9052,86800.0
2005-02-15 09:45:00,37.62,37.65,37.61,37.62,102900.0,21.911,21.9285,21.9052,21.911,102900.0
2005-02-15 09:50:00,37.65,37.67,37.6,37.65,121300.0,21.9285,21.9401,21.8993,21.9285,121300.0
2005-02-15 09:55:00,37.67,37.74,37.66,37.74,258000.0,21.9401,21.9809,21.9343,21.9809,258000.0
2005-02-15 10:00:00,37.74,37.75,37.7,37.72,157300.0,21.9809,21.9867,21.9576,21.9692,157300.0
2005-02-15 10:05:00,37.72,37.75,37.71,37.73,169900.0,21.9692,21.9867,21.9634,21.975,169900.0
2005-02-15 10:10:00,37.74,37.74,37.69,37.71,122900.0,21.9809,21.9809,21.9517,21.9634,122900.0
2005-02-15 10:15:00,37.7,37.72,37.67,37.7,115500.0,21.9576,21.9692,21.9401,21.9576,115500.0
2005-02-15 10:20:00,37.7,37.7,37.65,37.66,136000.0,21.9576,21.9576,21.9285,21.9343,136000.0
2005-02-15 10:25:00,37.66,37.7,37.64,37.68,90500.0,21.9343,21.9576,21.9226,21.9459,90500.0
2005-02-15 10:30:00,37.68,37.7,37.65,37.66,134900.0,21.9459,21.9576,21.9285,21.9343,134900.0
2005-02-15 10:35:00,37.66,37.66,37.63,37.64,176200.0,21.9343,21.9343,21.9168,21.9226,176200.0
2005-02-15 10:40:00,37.64,37.64,37.59,37.6,173000.0,21.9226,21.9226,21.8935,21.8993,173000.0
2005-02-15 10:45:00,37.61,37.62,37.57,37.59,148400.0,21.9052,21.911,21.8819,21.8935,148400.0
2005-02-15 10:50:00,37.6,37.65,37.57,37.62,79400.0,21.8993,21.9285,21.8819,21.911,79400.0
2005-02-15 10:55:00,37.62,37.65,37.6,37.63,69300.0,21.911,21.9285,21.8993,21.9168,69300.0
2005-02-15 11:00:00,37.62,37.62,37.58,37.59,29100.0,21.911,21.911,21.8877,21.8935,29100.0
2005-02-15 11:05:00,37.59,37.64,37.58,37.6,95100.0,21.8935,21.9226,21.8877,21.8993,95100.0
2005-02-15 11:10:00,37.6,37.61,37.59,37.6,32400.0,21.8993,21.9052,21.8935,21.8993,32400.0
2005-02-15 11:15:00,37.59,37.6,37.57,37.59,28000.0,21.8935,21.8993,21.8819,21.8935,28000.0
2005-02-15 11:20:00,37.59,37.59,37.57,37.57,49500.0,21.8935,21.8935,21.8819,21.8819,49500.0
2005-02-15 11:25:00,37.58,37.64,37.57,37.63,71900.0,21.8877,21.9226,21.8819,21.9168,71900.0
2005-02-15 11:30:00,37.63,37.64,37.59,37.6,53200.0,21.9168,21.9226,21.8935,21.8993,53200.0
2005-02-15 11:35:00,37.59,37.64,37.59,37.64,57400.0,21.8935,21.9226,21.8935,21.9226,57400.0
2005-02-15 11:40:00,37.64,37.64,37.61,37.63,36400.0,21.9226,21.9226,21.9052,21.9168,36400.0
2005-02-15 11:45:00,37.64,37.66,37.62,37.65,51300.0,21.9226,21.9343,21.911,21.9285,51300.0
2005-02-15 11:50:00,37.65,37.65,37.63,37.64,53700.0,21.9285,21.9285,21.9168,21.9226,53700.0
2005-02-15 11:55:00,37.63,37.65,37.63,37.63,55200.0,21.9168,21.9285,21.9168,21.9168,55200.0
2005-02-15 12:00:00,37.63,37.64,37.61,37.62,68800.0,21.9168,21.9226,21.9052,21.911,68800.0
2005-02-15 12:05:00,37.62,37.64,37.6,37.63,53900.0,21.911,21.9226,21.8993,21.9168,53900.0
2005-02-15 12:10:00,37.63,37.63,37.57,37.58,88100.0,21.9168,21.9168,21.8819,21.8877,88100.0
2005-02-15 12:15:00,37.58,37.61,37.57,37.6,267500.0,21.8877,21.9052,21.8819,21.8993,267500.0
2005-02-15 12:20:00,37.6,37.61,37.58,37.59,31300.0,21.8993,21.9052,21.8877,21.8935,31300.0
2005-02-15 12:25:00,37.58,37.6,37.57,37.6,32400.0,21.8877,21.8993,21.8819,21.8993,32400.0
2005-02-15 12:30:00,37.59,37.6,37.57,37.59,27800.0,21.8935,21.8993,21.8819,21.8935,27800.0
2005-02-15 12:35:00,37.59,37.62,37.58,37.6,49400.0,21.8935,21.911,21.8877,21.8993,49400.0
2005-02-15 12:40:00,37.59,37.6,37.59,37.6,24800.0,21.8935,21.8993,21.8935,21.8993,24800.0
2005-02-15 12:45:00,37.59,37.61,37.59,37.6,29900.0,21.8935,21.9052,21.8935,21.8993,29900.0
2005-02-15 12:50:00,37.6,37.61,37.59,37.61,30400.0,21.8993,21.9052,21.8935,21.9052,30400.0
2005-02-15 12:55:00,37.6,37.61,37.57,37.6,68100.0,21.8993,21.9052,21.8819,21.8993,68100.0
2005-02-15 13:00:00,37.59,37.6,37.58,37.59,42200.0,21.8935,21.8993,21.8877,21.8935,42200.0
2005-02-15 13:05:00,37.6,37.6,37.56,37.58,60700.0,21.8993,21.8993,21.876,21.8877,60700.0
2005-02-15 13:10:00,37.58,37.58,37.54,37.54,101300.0,21.8877,21.8877,21.8644,21.8644,101300.0
2005-02-15 13:15:00,37.55,37.56,37.52,37.54,94700.0,21.8702,21.876,21.8527,21.8644,94700.0
2005-02-15 13:20:00,37.53,37.55,37.53,37.55,68600.0,21.8586,21.8702,21.8586,21.8702,68600.0
2005-02-15 13:25:00,37.55,37.56,37.48,37.5,305700.0,21.8702,21.876,21.8294,21.8411,305700.0
2005-02-15 13:30:00,37.53,37.54,37.46,37.54,202600.0,21.8586,21.8644,21.8178,21.8644,202600.0
2005-02-15 13:35:00,37.53,37.55,37.51,37.52,102100.0,21.8586,21.8702,21.8469,21.8527,102100.0
2005-02-15 13:40:00,37.51,37.55,37.51,37.53,60000.0,21.8469,21.8702,21.8469,21.8586,60000.0
2005-02-15 13:45:00,37.53,37.53,37.48,37.52,55000.0,21.8586,21.8586,21.8294,21.8527,55000.0
2005-02-15 13:50:00,37.52,37.53,37.5,37.51,88600.0,21.8527,21.8586,21.8411,21.8469,88600.0
2005-02-15 13:55:00,37.51,37.56,37.5,37.52,76300.0,21.8469,21.876,21.8411,21.8527,76300.0
2005-02-15 14:00:00,37.52,37.52,37.5,37.51,78400.0,21.8527,21.8527,21.8411,21.8469,78400.0
2005-02-15 14:05:00,37.51,37.59,37.49,37.5,51400.0,21.8469,21.8935,21.8353,21.8411,51400.0
2005-02-15 14:10:00,37.5,37.52,37.49,37.51,328900.0,21.8411,21.8527,21.8353,21.8469,328900.0
2005-02-15 14:15:00,37.51,37.51,37.48,37.5,101500.0,21.8469,21.8469,21.8294,21.8411,101500.0
2005-02-15 14:20:00,37.49,37.53,37.49,37.5,95900.0,21.8353,21.8586,21.8353,21.8411,95900.0
2005-02-15 14:25:00,37.5,37.54,37.49,37.51,75500.0,21.8411,21.8644,21.8353,21.8469,75500.0
2005-02-15 14:30:00,37.51,37.52,37.49,37.5,39900.0,21.8469,21.8527,21.8353,21.8411,39900.0
2005-02-15 14:35:00,37.49,37.51,37.49,37.51,91200.0,21.8353,21.8469,21.8353,21.8469,91200.0
2005-02-15 14:40:00,37.51,37.52,37.49,37.49,60700.0,21.8469,21.8527,21.8353,21.8353,60700.0
2005-02-15 14:45:00,37.5,37.52,37.49,37.49,76000.0,21.8411,21.8527,21.8353,21.8353,76000.0
2005-02-15 14:50:00,37.49,37.51,37.45,37.45,50100.0,21.8353,21.8469,21.812,21.812,50100.0
2005-02-15 14:55:00,37.45,37.55,37.45,37.53,100100.0,21.812,21.8702,21.812,21.8586,100100.0
2005-02-15 15:00:00,37.53,37.53,37.5,37.5,127900.0,21.8586,21.8586,21.8411,21.8411,127900.0
2005-02-15 15:05:00,37.51,37.54,37.5,37.53,25300.0,21.8469,21.8644,21.8411,21.8586,25300.0
2005-02-15 15:10:00,37.54,37.58,37.53,37.53,111300.0,21.8644,21.8877,21.8586,21.8586,111300.0
2005-02-15 15:15:00,37.54,37.57,37.53,37.54,81200.0,21.8644,21.8819,21.8586,21.8644,81200.0
2005-02-15 15:20:00,37.55,37.56,37.53,37.54,84100.0,21.8702,21.876,21.8586,21.8644,84100.0
2005-02-15 15:25:00,37.55,37.56,37.53,37.55,60600.0,21.8702,21.876,21.8586,21.8702,60600.0
2005-02-15 15:30:00,37.55,37.62,37.55,37.61,128400.0,21.8702,21.911,21.8702,21.9052,128400.0
2005-02-15 15:35:00,37.62,37.62,37.58,37.59,185800.0,21.911,21.911,21.8877,21.8935,185800.0
2005-02-15 15:40:00,37.59,37.59,37.56,37.57,99000.0,21.8935,21.8935,21.876,21.8819,99000.0
2005-02-15 15:45:00,37.57,37.58,37.55,37.56,73400.0,21.8819,21.8877,21.8702,21.876,73400.0
2005-02-15 15:50:00,37.56,37.57,37.54,37.55,107800.0,21.876,21.8819,21.8644,21.8702,107800.0
2005-02-15 15:55:00,37.55,37.56,37.53,37.55,145600.0,21.8702,21.876,21.8586,21.8702,145600.0
2005-02-16 09:30:00,37.34,37.39,37.33,37.34,309600.0,21.7479,21.777,21.7421,21.7479,309600.0
2005-02-16 09:35:00,37.36,37.42,37.32,37.35,108000.0,21.7595,21.7945,21.7363,21.7537,108000.0
2005-02-16 09:40:00,37.35,37.35,37.31,37.32,117900.0,21.7537,21.7537,21.7304,21.7363,117900.0
2005-02-16 09:45:00,37.32,37.33,37.31,37.32,148400.0,21.7363,21.7421,21.7304,21.7363,148400.0
2005-02-16 09:50:00,37.32,37.33,37.31,37.32,296000.0,21.7363,21.7421,21.7304,21.7363,296000.0
2005-02-16 09:55:00,37.32,37.36,37.31,37.32,104900.0,21.7363,21.7595,21.7304,21.7363,104900.0
2005-02-16 10:00:00,37.33,37.36,37.3,37.31,197100.0,21.7421,21.7595,21.7246,21.7304,197100.0
2005-02-16 10:05:00,37.32,37.38,37.32,37.38,144600.0,21.7363,21.7712,21.7363,21.7712,144600.0
2005-02-16 10:10:00,37.38,37.38,37.32,37.33,59600.0,21.7712,21.7712,21.7363,21.7421,59600.0
2005-02-16 10:15:00,37.34,37.41,37.32,37.41,95900.0,21.7479,21.7887,21.7363,21.7887,95900.0
2005-02-16 10:20:00,37.41,37.43,37.36,37.37,80800.0,21.7887,21.8003,21.7595,21.7654,80800.0
2005-02-16 10:25:00,37.38,37.4,37.37,37.4,54600.0,21.7712,21.7828,21.7654,21.7828,54600.0
2005-02-16 10:30:00,37.4,37.42,37.38,37.39,152300.0,21.7828,21.7945,21.7712,21.777,152300.0
2005-02-16 10:35:00,37.4,37.42,37.37,37.37,90000.0,21.7828,21.7945,21.7654,21.7654,90000.0
2005-02-16 10:40:00,37.37,37.4,37.31,37.32,78700.0,21.7654,21.7828,21.7304,21.7363,78700.0
2005-02-16 10:45:00,37.31,37.34,37.3,37.32,209300.0,21.7304,21.7479,21.7246,21.7363,209300.0
2005-02-16 10:50:00,37.31,37.34,37.31,37.33,65800.0,21.7304,21.7479,21.7304,21.7421,65800.0
2005-02-16 10:55:00,37.33,37.39,37.33,37.37,57500.0,21.7421,21.777,21.7421,21.7654,57500.0
2005-02-16 11:00:00,37.36,37.38,37.34,37.35,58900.0,21.7595,21.7712,21.7479,21.7537,58900.0
2005-02-16 11:05:00,37.34,37.37,37.34,37.37,95600.0,21.7479,21.7654,21.7479,21.7654,95600.0
2005-02-16 11:10:00,37.37,37.37,37.31,37.35,83500.0,21.7654,21.7654,21.7304,21.7537,83500.0
2005-02-16 11:15:00,37.35,37.35,37.32,37.34,104900.0,21.7537,21.7537,21.7363,21.7479,104900.0
2005-02-16 11:20:00,37.33,37.34,37.32,37.32,74000.0,21.7421,21.7479,21.7363,21.7363,74000.0
2005-02-16 11:25:00,37.32,37.33,37.28,37.28,129700.0,21.7363,21.7421,21.713,21.713,129700.0
2005-02-16 11:30:00,37.27,37.31,37.26,37.3,73700.0,21.7071,21.7304,21.7013,21.7246,73700.0
2005-02-16 11:35:00,37.31,37.32,37.28,37.29,123800.0,21.7304,21.7363,21.713,21.7188,123800.0
2005-02-16 11:40:00,37.29,37.29,37.27,37.27,54300.0,21.7188,21.7188,21.7071,21.7071,54300.0
2005-02-16 11:45:00,37.28,37.28,37.27,37.28,27300.0,21.713,21.713,21.7071,21.713,27300.0
2005-02-16 11:50:00,37.28,37.28,37.26,37.27,95800.0,21.713,21.713,21.7013,21.7071,95800.0
2005-02-16 11:55:00,37.27,37.28,37.26,37.26,72500.0,21.7071,21.713,21.7013,21.7013,72500.0
2005-02-16 12:00:00,37.27,37.28,37.25,37.25,58200.0,21.7071,21.713,21.6955,21.6955,58200.0
2005-02-16 12:05:00,37.25,37.28,37.23,37.27,220000.0,21.6955,21.713,21.6838,21.7071,220000.0
2005-02-16 12:10:00,37.27,37.28,37.26,37.27,113300.0,21.7071,21.713,21.7013,21.7071,113300.0
2005-02-16 12:15:00,37.27,37.31,37.26,37.31,59400.0,21.7071,21.7304,21.7013,21.7304,59400.0
2005-02-16 12:20:00,37.31,37.32,37.29,37.3,68300.0,21.7304,21.7363,21.7188,21.7246,68300.0
2005-02-16 12:25:00,37.3,37.33,37.29,37.32,189700.0,21.7246,21.7421,21.7188,21.7363,189700.0
2005-02-16 12:30:00,37.32,37.32,37.3,37.3,49500.0,21.7363,21.7363,21.7246,21.7246,49500.0
2005-02-16 12:35:00,37.3,37.31,37.3,37.3,94100.0,21.7246,21.7304,21.7246,21.7246,94100.0
2005-02-16 12:40:00,37.3,37.3,37.29,37.3,58700.0,21.7246,21.7246,21.7188,21.7246,58700.0
2005-02-16 12:45:00,37.29,37.3,37.27,37.27,64300.0,21.7188,21.7246,21.7071,21.7071,64300.0
2005-02-16 12:50:00,37.27,37.27,37.25,37.26,65000.0,21.7071,21.7071,21.6955,21.7013,65000.0
2005-02-16 12:55:00,37.26,37.27,37.25,37.26,22700.0,21.7013,21.7071,21.6955,21.7013,22700.0
2005-02-16 13:00:00,37.26,37.27,37.25,37.25,71300.0,21.7013,21.7071,21.6955,21.6955,71300.0
2005-02-16 13:05:00,37.26,37.26,37.25,37.26,42000.0,21.7013,21.7013,21.6955,21.7013,42000.0
2005-02-16 13:10:00,37.26,37.26,37.25,37.25,47700.0,21.7013,21.7013,21.6955,21.6955,47700.0
2005-02-16 13:15:00,37.25,37.26,37.23,37.23,83700.0,21.6955,21.7013,21.6838,21.6838,83700.0
2005-02-16 13:20:00,37.23,37.25,37.22,37.25,103700.0,21.6838,21.6955,21.678,21.6955,103700.0
2005-02-16 13:25:00,37.25,37.27,37.24,37.25,104000.0,21.6955,21.7071,21.6897,21.6955,104000.0
2005-02-16 13:30:00,37.26,37.26,37.23,37.23,136500.0,21.7013,21.7013,21.6838,21.6838,136500.0
2005-02-16 13:35:00,37.23,37.25,37.22,37.24,98400.0,21.6838,21.6955,21.678,21.6897,98400.0
2005-02-16 13:40:00,37.23,37.24,37.22,37.23,81400.0,21.6838,21.6897,21.678,21.6838,81400.0
2005-02-16 13:45:00,37.22,37.24,37.2,37.24,63600.0,21.678,21.6897,21.6664,21.6897,63600.0
2005-02-16 13:50:00,37.25,37.29,37.24,37.28,112300.0,21.6955,21.7188,21.6897,21.713,112300.0
2005-02-16 13:55:00,37.28,37.29,37.25,37.25,74600.0,21.713,21.7188,21.6955,21.6955,74600.0
2005-02-16 14:00:00,37.26,37.26,37.21,37.22,64800.0,21.7013,21.7013,21.6722,21.678,64800.0
2005-02-16 14:05:00,37.22,37.27,37.22,37.26,152000.0,21.678,21.7071,21.678,21.7013,152000.0
2005-02-16 14:10:00,37.27,37.28,37.25,37.27,134700.0,21.7071,21.713,21.6955,21.7071,134700.0
2005-02-16 14:15:00,37.27,37.28,37.22,37.22,69000.0,21.7071,21.713,21.678,21.678,69000.0
2005-02-16 14:20:00,37.21,37.24,37.21,37.23,69800.0,21.6722,21.6897,21.6722,21.6838,69800.0
2005-02-16 14:25:00,37.23,37.24,37.2,37.21,61200.0,21.6838,21.6897,21.6664,21.6722,61200.0
2005-02-16 14:30:00,37.21,37.22,37.18,37.21,236400.0,21.6722,21.678,21.6547,21.6722,236400.0
2005-02-16 14:35:00,37.21,37.24,37.21,37.23,67100.0,21.6722,21.6897,21.6722,21.6838,67100.0
2005-02-16 14:40:00,37.24,37.25,37.23,37.24,120100.0,21.6897,21.6955,21.6838,21.6897,120100.0
2005-02-16 14:45:00,37.27,37.31,37.25,37.25,309200.0,21.7071,21.7304,21.6955,21.6955,309200.0
2005-02-16 14:50:00,37.25,37.3,37.24,37.28,178000.0,21.6955,21.7246,21.6897,21.713,178000.0
2005-02-16 14:55:00,37.28,37.35,37.26,37.35,342900.0,21.713,21.7537,21.7013,21.7537,342900.0
2005-02-16 15:00:00,37.35,37.37,37.33,37.34,180100.0,21.7537,21.7654,21.7421,21.7479,180100.0
2005-02-16 15:05:00,37.34,37.37,37.32,37.36,205100.0,21.7479,21.7654,21.7363,21.7595,205100.0
2005-02-16 15:10:00,37.35,37.37,37.34,37.35,210800.0,21.7537,21.7654,21.7479,21.7537,210800.0
2005-02-16 15:15:00,37.35,37.35,37.32,37.32,82600.0,21.7537,21.7537,21.7363,21.7363,82600.0
2005-02-16 15:20:00,37.33,37.33,37.31,37.31,133000.0,21.7421,21.7421,21.7304,21.7304,133000.0
2005-02-16 15:25:00,37.31,37.32,37.28,37.31,125800.0,21.7304,21.7363,21.713,21.7304,125800.0
2005-02-16 15:30:00,37.31,37.32,37.29,37.29,74500.0,21.7304,21.7363,21.7188,21.7188,74500.0
2005-02-16 15:35:00,37.3,37.31,37.29,37.3,99400.0,21.7246,21.7304,21.7188,21.7246,99400.0
2005-02-16 15:40:00,37.31,37.34,37.28,37.33,186500.0,21.7304,21.7479,21.713,21.7421,186500.0
2005-02-16 15:45:00,37.34,37.39,37.33,37.37,138800.0,21.7479,21.777,21.7421,21.7654,138800.0
2005-02-16 15:50:00,37.37,37.4,37.36,37.38,188900.0,21.7654,21.7828,21.7595,21.7712,188900.0
2005-02-16 15:55:00,37.38,37.39,37.32,37.33,182100.0,21.7712,21.777,21.7363,21.7421,182100.0
2005-02-17 09:30:00,37.28,37.37,37.27,37.34,265100.0,21.713,21.7654,21.7071,21.7479,265100.0
2005-02-17 09:35:00,37.34,37.35,37.25,37.27,119900.0,21.7479,21.7537,21.6955,21.7071,119900.0
2005-02-17 09:40:00,37.28,37.31,37.26,37.27,125700.0,21.713,21.7304,21.7013,21.7071,125700.0
2005-02-17 09:45:00,37.27,37.3,37.26,37.3,64300.0,21.7071,21.7246,21.7013,21.7246,64300.0
2005-02-17 09:50:00,37.29,37.33,37.28,37.29,92400.0,21.7188,21.7421,21.713,21.7188,92400.0
2005-02-17 09:55:00,37.3,37.32,37.25,37.28,96500.0,21.7246,21.7363,21.6955,21.713,96500.0
2005-02-17 10:00:00,37.27,37.31,37.25,37.26,58100.0,21.7071,21.7304,21.6955,21.7013,58100.0
2005-02-17 10:05:00,37.26,37.3,37.25,37.27,56700.0,21.7013,21.7246,21.6955,21.7071,56700.0
2005-02-17 10:10:00,37.27,37.28,37.2,37.23,281500.0,21.7071,21.713,21.6664,21.6838,281500.0
2005-02-17 10:15:00,37.23,37.24,37.19,37.21,163400.0,21.6838,21.6897,21.6605,21.6722,163400.0
2005-02-17 10:20:00,37.22,37.22,37.19,37.2,94900.0,21.678,21.678,21.6605,21.6664,94900.0
2005-02-17 10:25:00,37.19,37.21,37.15,37.21,116000.0,21.6605,21.6722,21.6372,21.6722,116000.0
2005-02-17 10:30:00,37.21,37.21,37.11,37.17,109200.0,21.6722,21.6722,21.6139,21.6489,109200.0
2005-02-17 10:35:00,37.17,37.2,37.15,37.18,88300.0,21.6489,21.6664,21.6372,21.6547,88300.0
2005-02-17 10:40:00,37.17,37.18,37.15,37.15,69300.0,21.6489,21.6547,21.6372,21.6372,69300.0
2005-02-17 10:45:00,37.15,37.16,37.13,37.15,92200.0,21.6372,21.6431,21.6256,21.6372,92200.0
2005-02-17 10:50:00,37.14,37.15,37.11,37.11,240400.0,21.6314,21.6372,21.6139,21.6139,240400.0
2005-02-17 10:55:00,37.11,37.12,37.06,37.09,158500.0,21.6139,21.6198,21.5848,21.6023,158500.0
2005-02-17 11:00:00,37.1,37.1,37.05,37.09,96700.0,21.6081,21.6081,21.579,21.6023,96700.0
2005-02-17 11:05:00,37.08,37.14,37.08,37.13,101500.0,21.5965,21.6314,21.5965,21.6256,101500.0
2005-02-17 11:10:00,37.12,37.13,37.08,37.1,71800.0,21.6198,21.6256,21.5965,21.6081,71800.0
2005-02-17 11:15:00,37.1,37.1,37.06,37.07,106400.0,21.6081,21.6081,21.5848,21.5906,106400.0
2005-02-17 11:20:00,37.08,37.1,37.06,37.1,80400.0,21.5965,21.6081,21.5848,21.6081,80400.0
2005-02-17 11:25:00,37.1,37.12,37.09,37.11,63800.0,21.6081,21.6198,21.6023,21.6139,63800.0
2005-02-17 11:30:00,37.11,37.11,37.08,37.08,85400.0,21.6139,21.6139,21.5965,21.5965,85400.0
2005-02-17 11:35:00,37.08,37.09,37.07,37.08,31700.0,21.5965,21.6023,21.5906,21.5965,31700.0
2005-02-17 11:40:00,37.08,37.1,37.07,37.1,40100.0,21.5965,21.6081,21.5906,21.6081,40100.0
2005-02-17 11:45:00,37.1,37.1,37.08,37.09,39700.0,21.6081,21.6081,21.5965,21.6023,39700.0
2005-02-17 11:50:00,37.09,37.1,37.06,37.07,85200.0,21.6023,21.6081,21.5848,21.5906,85200.0
2005-02-17 11:55:00,37.06,37.07,37.06,37.07,101300.0,21.5848,21.5906,21.5848,21.5906,101300.0
2005-02-17 12:00:00,37.07,37.09,37.05,37.07,132600.0,21.5906,21.6023,21.579,21.5906,132600.0
2005-02-17 12:05:00,37.09,37.1,37.07,37.09,103000.0,21.6023,21.6081,21.5906,21.6023,103000.0
2005-02-17 12:10:00,37.08,37.12,37.08,37.1,62500.0,21.5965,21.6198,21.5965,21.6081,62500.0
2005-02-17 12:15:00,37.1,37.11,37.09,37.11,88900.0,21.6081,21.6139,21.6023,21.6139,88900.0
2005-02-17 12:20:00,37.1,37.11,37.09,37.1,340800.0,21.6081,21.6139,21.6023,21.6081,340800.0
2005-02-17 12:25:00,37.09,37.11,37.09,37.11,202900.0,21.6023,21.6139,21.6023,21.6139,202900.0
2005-02-17 12:30:00,37.11,37.11,37.09,37.09,72500.0,21.6139,21.6139,21.6023,21.6023,72500.0
2005-02-17 12:35:00,37.1,37.11,37.08,37.1,118000.0,21.6081,21.6139,21.5965,21.6081,118000.0
2005-02-17 12:40:00,37.1,37.13,37.1,37.12,89700.0,21.6081,21.6256,21.6081,21.6198,89700.0
2005-02-17 12:45:00,37.12,37.14,37.12,37.14,37300.0,21.6198,21.6314,21.6198,21.6314,37300.0
2005-02-17 12:50:00,37.14,37.14,37.12,37.13,123800.0,21.6314,21.6314,21.6198,21.6256,123800.0
2005-02-17 12:55:00,37.12,37.13,37.11,37.13,27500.0,21.6198,21.6256,21.6139,21.6256,27500.0
2005-02-17 13:00:00,37.12,37.14,37.12,37.14,389700.0,21.6198,21.6314,21.6198,21.6314,389700.0
2005-02-17 13:05:00,37.14,37.17,37.14,37.16,158000.0,21.6314,21.6489,21.6314,21.6431,158000.0
2005-02-17 13:10:00,37.16,37.17,37.15,37.16,188300.0,21.6431,21.6489,21.6372,21.6431,188300.0
2005-02-17 13:15:00,37.16,37.22,37.16,37.21,339000.0,21.6431,21.678,21.6431,21.6722,339000.0
2005-02-17 13:20:00,37.2,37.23,37.2,37.22,108100.0,21.6664,21.6838,21.6664,21.678,108100.0
2005-02-17 13:25:00,37.22,37.22,37.19,37.2,227400.0,21.678,21.678,21.6605,21.6664,227400.0
2005-02-17 13:30:00,37.19,37.21,37.18,37.18,80500.0,21.6605,21.6722,21.6547,21.6547,80500.0
2005-02-17 13:35:00,37.18,37.19,37.17,37.17,44900.0,21.6547,21.6605,21.6489,21.6489,44900.0
2005-02-17 13:40:00,37.17,37.18,37.12,37.12,100300.0,21.6489,21.6547,21.6198,21.6198,100300.0
2005-02-17 13:45:00,37.12,37.15,37.11,37.14,53300.0,21.6198,21.6372,21.6139,21.6314,53300.0
2005-02-17 13:50:00,37.14,37.15,37.1,37.11,76900.0,21.6314,21.6372,21.6081,21.6139,76900.0
2005-02-17 13:55:00,37.11,37.12,37.11,37.12,22600.0,21.6139,21.6198,21.6139,21.6198,22600.0
2005-02-17 14:00:00,37.11,37.12,37.08,37.11,215600.0,21.6139,21.6198,21.5965,21.6139,215600.0
2005-02-17 14:05:00,37.1,37.1,37.08,37.08,29900.0,21.6081,21.6081,21.5965,21.5965,29900.0
2005-02-17 14:10:00,37.08,37.09,37.07,37.08,69900.0,21.5965,21.6023,21.5906,21.5965,69900.0
2005-02-17 14:15:00,37.08,37.14,37.08,37.13,168600.0,21.5965,21.6314,21.5965,21.6256,168600.0
2005-02-17 14:20:00,37.13,37.15,37.12,37.14,124300.0,21.6256,21.6372,21.6198,21.6314,124300.0
2005-02-17 14:25:00,37.13,37.14,37.12,37.12,43500.0,21.6256,21.6314,21.6198,21.6198,43500.0
2005-02-17 14:30:00,37.13,37.13,37.09,37.1,59100.0,21.6256,21.6256,21.6023,21.6081,59100.0
2005-02-17 14:35:00,37.1,37.12,37.08,37.1,163100.0,21.6081,21.6198,21.5965,21.6081,163100.0
2005-02-17 14:40:00,37.1,37.11,37.09,37.09,132000.0,21.6081,21.6139,21.6023,21.6023,132000.0
2005-02-17 14:45:00,37.09,37.1,37.05,37.07,182000.0,21.6023,21.6081,21.579,21.5906,182000.0
2005-02-17 14:50:00,37.06,37.07,37.03,37.05,116000.0,21.5848,21.5906,21.5673,21.579,116000.0
2005-02-17 14:55:00,37.04,37.05,36.98,37.01,329800.0,21.5732,21.579,21.5382,21.5557,329800.0
2005-02-17 15:00:00,37.0,37.0,36.96,36.98,219000.0,21.5499,21.5499,21.5266,21.5382,219000.0
2005-02-17 15:05:00,36.98,37.0,36.92,36.95,425300.0,21.5382,21.5499,21.5033,21.5208,425300.0
2005-02-17 15:10:00,36.95,36.98,36.88,36.88,404000.0,21.5208,21.5382,21.48,21.48,404000.0
2005-02-17 15:15:00,36.88,36.91,36.87,36.9,175200.0,21.48,21.4975,21.4742,21.4916,175200.0
2005-02-17 15:20:00,36.91,36.91,36.85,36.89,293900.0,21.4975,21.4975,21.4625,21.4858,293900.0
2005-02-17 15:25:00,36.89,36.91,36.84,36.86,148900.0,21.4858,21.4975,21.4567,21.4683,148900.0
2005-02-17 15:30:00,36.86,36.91,36.85,36.9,112700.0,21.4683,21.4975,21.4625,21.4916,112700.0
2005-02-17 15:35:00,36.91,36.94,36.9,36.9,272300.0,21.4975,21.5149,21.4916,21.4916,272300.0
2005-02-17 15:40:00,36.9,36.93,36.88,36.9,245300.0,21.4916,21.5091,21.48,21.4916,245300.0
2005-02-17 15:45:00,36.89,36.89,36.81,36.81,413600.0,21.4858,21.4858,21.4392,21.4392,413600.0
2005-02-17 15:50:00,36.82,36.87,36.81,36.86,340500.0,21.445,21.4742,21.4392,21.4683,340500.0
2005-02-17 15:55:00,36.86,36.86,36.79,36.8,529600.0,21.4683,21.4683,21.4276,21.4334,529600.0
2005-02-18 09:30:00,36.65,36.76,36.65,36.66,1267100.0,21.346,21.4101,21.346,21.3518,1267100.0
2005-02-18 09:35:00,36.65,36.66,36.63,36.64,342000.0,21.346,21.3518,21.3344,21.3402,342000.0
2005-02-18 09:40:00,36.63,36.64,36.57,36.59,264500.0,21.3344,21.3402,21.2994,21.3111,264500.0
2005-02-18 09:45:00,36.59,36.64,36.57,36.57,187800.0,21.3111,21.3402,21.2994,21.2994,187800.0
2005-02-18 09:50:00,36.56,36.57,36.5,36.5,330100.0,21.2936,21.2994,21.2587,21.2587,330100.0
2005-02-18 09:55:00,36.5,36.5,36.35,36.35,637400.0,21.2587,21.2587,21.1713,21.1713,637400.0
2005-02-18 10:00:00,36.35,36.43,36.3,36.41,354800.0,21.1713,21.2179,21.1422,21.2062,354800.0
2005-02-18 10:05:00,36.42,36.49,36.4,36.44,881500.0,21.2121,21.2528,21.2004,21.2237,881500.0
2005-02-18 10:10:00,36.43,36.45,36.42,36.44,468500.0,21.2179,21.2295,21.2121,21.2237,468500.0
2005-02-18 10:15:00,36.44,36.45,36.39,36.39,318200.0,21.2237,21.2295,21.1946,21.1946,318200.0
2005-02-18 10:20:00,36.39,36.41,36.35,36.41,171300.0,21.1946,21.2062,21.1713,21.2062,171300.0
2005-02-18 10:25:00,36.42,36.44,36.39,36.4,179400.0,21.2121,21.2237,21.1946,21.2004,179400.0
2005-02-18 10:30:00,36.39,36.4,36.38,36.39,265100.0,21.1946,21.2004,21.1888,21.1946,265100.0
2005-02-18 10:35:00,36.39,36.39,36.34,36.35,307200.0,21.1946,21.1946,21.1655,21.1713,307200.0
2005-02-18 10:40:00,36.35,36.39,36.35,36.36,215700.0,21.1713,21.1946,21.1713,21.1771,215700.0
2005-02-18 10:45:00,36.36,36.38,36.36,36.38,302800.0,21.1771,21.1888,21.1771,21.1888,302800.0
2005-02-18 10:50:00,36.38,36.4,36.37,36.4,112800.0,21.1888,21.2004,21.1829,21.2004,112800.0
2005-02-18 10:55:00,36.4,36.4,36.38,36.39,196100.0,21.2004,21.2004,21.1888,21.1946,196100.0
2005-02-18 11:00:00,36.39,36.41,36.38,36.4,153400.0,21.1946,21.2062,21.1888,21.2004,153400.0
2005-02-18 11:05:00,36.39,36.4,36.38,36.39,235200.0,21.1946,21.2004,21.1888,21.1946,235200.0
2005-02-18 11:10:00,36.4,36.4,36.39,36.4,135400.0,21.2004,21.2004,21.1946,21.2004,135400.0
2005-02-18 11:15:00,36.39,36.44,36.39,36.41,163400.0,21.1946,21.2237,21.1946,21.2062,163400.0
2005-02-18 11:20:00,36.4,36.41,36.39,36.4,92100.0,21.2004,21.2062,21.1946,21.2004,92100.0
2005-02-18 11:25:00,36.39,36.4,36.37,36.39,140800.0,21.1946,21.2004,21.1829,21.1946,140800.0
2005-02-18 11:30:00,36.38,36.42,36.37,36.41,161900.0,21.1888,21.2121,21.1829,21.2062,161900.0
2005-02-18 11:35:00,36.42,36.45,36.4,36.41,122000.0,21.2121,21.2295,21.2004,21.2062,122000.0
2005-02-18 11:40:00,36.41,36.44,36.4,36.41,94000.0,21.2062,21.2237,21.2004,21.2062,94000.0
2005-02-18 11:45:00,36.42,36.42,36.39,36.41,84400.0,21.2121,21.2121,21.1946,21.2062,84400.0
2005-02-18 11:50:00,36.41,36.45,36.4,36.43,119300.0,21.2062,21.2295,21.2004,21.2179,119300.0
2005-02-18 11:55:00,36.44,36.49,36.43,36.47,169800.0,21.2237,21.2528,21.2179,21.2412,169800.0
2005-02-18 12:00:00,36.46,36.47,36.45,36.45,208500.0,21.2354,21.2412,21.2295,21.2295,208500.0
2005-02-18 12:05:00,36.45,36.47,36.41,36.45,191200.0,21.2295,21.2412,21.2062,21.2295,191200.0
2005-02-18 12:10:00,36.46,36.47,36.44,36.44,53500.0,21.2354,21.2412,21.2237,21.2237,53500.0
2005-02-18 12:15:00,36.45,36.56,36.45,36.55,123300.0,21.2295,21.2936,21.2295,21.2878,123300.0
2005-02-18 12:20:00,36.55,36.55,36.52,36.54,122300.0,21.2878,21.2878,21.2703,21.282,122300.0
2005-02-18 12:25:00,36.53,36.54,36.52,36.53,33500.0,21.2761,21.282,21.2703,21.2761,33500.0
2005-02-18 12:30:00,36.52,36.53,36.49,36.49,57100.0,21.2703,21.2761,21.2528,21.2528,57100.0
2005-02-18 12:35:00,36.51,36.52,36.47,36.49,68500.0,21.2645,21.2703,21.2412,21.2528,68500.0
2005-02-18 12:40:00,36.49,36.5,36.47,36.48,68700.0,21.2528,21.2587,21.2412,21.247,68700.0
2005-02-18 12:45:00,36.49,36.5,36.48,36.48,72000.0,21.2528,21.2587,21.247,21.247,72000.0
2005-02-18 12:50:00,36.5,36.5,36.48,36.5,79800.0,21.2587,21.2587,21.247,21.2587,79800.0
2005-02-18 12:55:00,36.5,36.52,36.49,36.51,102100.0,21.2587,21.2703,21.2528,21.2645,102100.0
2005-02-18 13:00:00,36.52,36.54,36.51,36.52,36600.0,21.2703,21.282,21.2645,21.2703,36600.0
2005-02-18 13:05:00,36.52,36.53,36.49,36.5,431700.0,21.2703,21.2761,21.2528,21.2587,431700.0
2005-02-18 13:10:00,36.49,36.5,36.46,36.49,62500.0,21.2528,21.2587,21.2354,21.2528,62500.0
2005-02-18 13:15:00,36.48,36.49,36.46,36.46,80200.0,21.247,21.2528,21.2354,21.2354,80200.0
2005-02-18 13:20:00,36.47,36.49,36.45,36.48,336000.0,21.2412,21.2528,21.2295,21.247,336000.0
2005-02-18 13:25:00,36.48,36.49,36.47,36.48,104800.0,21.247,21.2528,21.2412,21.247,104800.0
2005-02-18 13:30:00,36.47,36.5,36.47,36.49,128800.0,21.2412,21.2587,21.2412,21.2528,128800.0
2005-02-18 13:35:00,36.48,36.49,36.48,36.48,52700.0,21.247,21.2528,21.247,21.247,52700.0
2005-02-18 13:40:00,36.48,36.5,36.47,36.5,230100.0,21.247,21.2587,21.2412,21.2587,230100.0
2005-02-18 13:45:00,36.5,36.5,36.49,36.5,35500.0,21.2587,21.2587,21.2528,21.2587,35500.0
2005-02-18 13:50:00,36.49,36.5,36.48,36.48,67300.0,21.2528,21.2587,21.247,21.247,67300.0
2005-02-18 13:55:00,36.48,36.5,36.48,36.48,35500.0,21.247,21.2587,21.247,21.247,35500.0
2005-02-18 14:00:00,36.48,36.5,36.48,36.5,125600.0,21.247,21.2587,21.247,21.2587,125600.0
2005-02-18 14:05:00,36.5,36.5,36.49,36.5,289400.0,21.2587,21.2587,21.2528,21.2587,289400.0
2005-02-18 14:10:00,36.5,36.5,36.48,36.5,119900.0,21.2587,21.2587,21.247,21.2587,119900.0
2005-02-18 14:15:00,36.5,36.5,36.47,36.49,107500.0,21.2587,21.2587,21.2412,21.2528,107500.0
2005-02-18 14:20:00,36.48,36.5,36.47,36.49,49600.0,21.247,21.2587,21.2412,21.2528,49600.0
2005-02-18 14:25:00,36.49,36.5,36.48,36.5,58100.0,21.2528,21.2587,21.247,21.2587,58100.0
2005-02-18 14:30:00,36.5,36.5,36.48,36.49,55600.0,21.2587,21.2587,21.247,21.2528,55600.0
2005-02-18 14:35:00,36.49,36.5,36.48,36.5,74300.0,21.2528,21.2587,21.247,21.2587,74300.0
2005-02-18 14:40:00,36.5,36.5,36.49,36.49,61800.0,21.2587,21.2587,21.2528,21.2528,61800.0
2005-02-18 14:45:00,36.49,36.5,36.48,36.5,62800.0,21.2528,21.2587,21.247,21.2587,62800.0
2005-02-18 14:50:00,36.5,36.5,36.48,36.49,278500.0,21.2587,21.2587,21.247,21.2528,278500.0
2005-02-18 14:55:00,36.49,36.5,36.49,36.49,96800.0,21.2528,21.2587,21.2528,21.2528,96800.0
2005-02-18 15:00:00,36.5,36.5,36.49,36.5,100600.0,21.2587,21.2587,21.2528,21.2587,100600.0
2005-02-18 15:05:00,36.5,36.51,36.49,36.51,856200.0,21.2587,21.2645,21.2528,21.2645,856200.0
2005-02-18 15:10:00,36.51,36.51,36.49,36.5,330100.0,21.2645,21.2645,21.2528,21.2587,330100.0
2005-02-18 15:15:00,36.49,36.5,36.49,36.5,322100.0,21.2528,21.2587,21.2528,21.2587,322100.0
2005-02-18 15:20:00,36.5,36.53,36.49,36.52,623000.0,21.2587,21.2761,21.2528,21.2703,623000.0
2005-02-18 15:25:00,36.52,36.54,36.51,36.52,274900.0,21.2703,21.282,21.2645,21.2703,274900.0
2005-02-18 15:30:00,36.53,36.54,36.52,36.54,182000.0,21.2761,21.282,21.2703,21.282,182000.0
2005-02-18 15:35:00,36.54,36.54,36.5,36.53,419400.0,21.282,21.282,21.2587,21.2761,419400.0
2005-02-18 15:40:00,36.54,36.54,36.5,36.54,221200.0,21.282,21.282,21.2587,21.282,221200.0
2005-02-18 15:45:00,36.54,36.56,36.52,36.53,229300.0,21.282,21.2936,21.2703,21.2761,229300.0
2005-02-18 15:50:00,36.52,36.54,36.52,36.52,450700.0,21.2703,21.282,21.2703,21.2703,450700.0
2005-02-18 15:55:00,36.53,36.54,36.49,36.54,295100.0,21.2761,21.282,21.2528,21.282,295100.0
2005-02-22 09:30:00,36.51,36.52,36.45,36.45,487500.0,21.2645,21.2703,21.2295,21.2295,487500.0
2005-02-22 09:35:00,36.45,36.49,36.41,36.42,193900.0,21.2295,21.2528,21.2062,21.2121,193900.0
2005-02-22 09:40:00,36.42,36.44,36.39,36.4,440600.0,21.2121,21.2237,21.1946,21.2004,440600.0
2005-02-22 09:45:00,36.41,36.44,36.39,36.43,152800.0,21.2062,21.2237,21.1946,21.2179,152800.0
2005-02-22 09:50:00,36.43,36.44,36.38,36.39,132500.0,21.2179,21.2237,21.1888,21.1946,132500.0
2005-02-22 09:55:00,36.4,36.44,36.39,36.43,371000.0,21.2004,21.2237,21.1946,21.2179,371000.0
2005-02-22 10:00:00,36.42,36.46,36.42,36.43,119400.0,21.2121,21.2354,21.2121,21.2179,119400.0
2005-02-22 10:05:00,36.42,36.44,36.42,36.43,153900.0,21.2121,21.2237,21.2121,21.2179,153900.0
2005-02-22 10:10:00,36.43,36.48,36.43,36.47,108200.0,21.2179,21.247,21.2179,21.2412,108200.0
2005-02-22 10:15:00,36.48,36.5,36.46,36.5,97900.0,21.247,21.2587,21.2354,21.2587,97900.0
2005-02-22 10:20:00,36.5,36.5,36.48,36.49,96700.0,21.2587,21.2587,21.247,21.2528,96700.0
2005-02-22 10:25:00,36.49,36.52,36.48,36.51,390800.0,21.2528,21.2703,21.247,21.2645,390800.0
2005-02-22 10:30:00,36.5,36.55,36.5,36.54,127200.0,21.2587,21.2878,21.2587,21.282,127200.0
2005-02-22 10:35:00,36.54,36.61,36.54,36.61,176700.0,21.282,21.3227,21.282,21.3227,176700.0
2005-02-22 10:40:00,36.6,36.63,36.59,36.61,240300.0,21.3169,21.3344,21.3111,21.3227,240300.0
2005-02-22 10:45:00,36.61,36.62,36.6,36.61,77300.0,21.3227,21.3286,21.3169,21.3227,77300.0
2005-02-22 10:50:00,36.6,36.62,36.44,36.56,77900.0,21.3169,21.3286,21.2237,21.2936,77900.0
2005-02-22 10:55:00,36.56,36.58,36.51,36.56,125600.0,21.2936,21.3053,21.2645,21.2936,125600.0
2005-02-22 11:00:00,36.55,36.56,36.49,36.5,444800.0,21.2878,21.2936,21.2528,21.2587,444800.0
2005-02-22 11:05:00,36.5,36.51,36.46,36.5,64500.0,21.2587,21.2645,21.2354,21.2587,64500.0
2005-02-22 11:10:00,36.49,36.5,36.47,36.47,211600.0,21.2528,21.2587,21.2412,21.2412,211600.0
2005-02-22 11:15:00,36.47,36.5,36.46,36.5,87000.0,21.2412,21.2587,21.2354,21.2587,87000.0
2005-02-22 11:20:00,36.48,36.49,36.45,36.47,122500.0,21.247,21.2528,21.2295,21.2412,122500.0
2005-02-22 11:25:00,36.45,36.48,36.45,36.47,223300.0,21.2295,21.247,21.2295,21.2412,223300.0
2005-02-22 11:30:00,36.47,36.5,36.45,36.5,57300.0,21.2412,21.2587,21.2295,21.2587,57300.0
2005-02-22 11:35:00,36.5,36.51,36.48,36.49,327300.0,21.2587,21.2645,21.247,21.2528,327300.0
2005-02-22 11:40:00,36.49,36.51,36.48,36.5,66800.0,21.2528,21.2645,21.247,21.2587,66800.0
2005-02-22 11:45:00,36.49,36.53,36.49,36.52,57800.0,21.2528,21.2761,21.2528,21.2703,57800.0
2005-02-22 11:50:00,36.52,36.53,36.46,36.5,93500.0,21.2703,21.2761,21.2354,21.2587,93500.0
2005-02-22 11:55:00,36.5,36.5,36.45,36.47,53800.0,21.2587,21.2587,21.2295,21.2412,53800.0
2005-02-22 12:00:00,36.46,36.5,36.45,36.45,78800.0,21.2354,21.2587,21.2295,21.2295,78800.0
2005-02-22 12:05:00,36.45,36.46,36.44,36.46,84600.0,21.2295,21.2354,21.2237,21.2354,84600.0
2005-02-22 12:10:00,36.46,36.49,36.46,36.48,49400.0,21.2354,21.2528,21.2354,21.247,49400.0
2005-02-22 12:15:00,36.48,36.48,36.4,36.4,115000.0,21.247,21.247,21.2004,21.2004,115000.0
2005-02-22 12:20:00,36.4,36.41,36.35,36.37,151900.0,21.2004,21.2062,21.1713,21.1829,151900.0
2005-02-22 12:25:00,36.37,36.38,36.31,36.38,134300.0,21.1829,21.1888,21.148,21.1888,134300.0
2005-02-22 12:30:00,36.36,36.37,36.31,36.31,106800.0,21.1771,21.1829,21.148,21.148,106800.0
2005-02-22 12:35:00,36.32,36.33,36.28,36.3,118500.0,21.1538,21.1596,21.1305,21.1422,118500.0
2005-02-22 12:40:00,36.3,36.38,36.29,36.38,169800.0,21.1422,21.1888,21.1363,21.1888,169800.0
2005-02-22 12:45:00,36.37,36.4,36.36,36.39,417500.0,21.1829,21.2004,21.1771,21.1946,417500.0
2005-02-22 12:50:00,36.4,36.4,36.35,36.37,72400.0,21.2004,21.2004,21.1713,21.1829,72400.0
2005-02-22 12:55:00,36.37,36.37,36.35,36.37,61900.0,21.1829,21.1829,21.1713,21.1829,61900.0
2005-02-22 13:00:00,36.37,36.37,36.32,36.33,77700.0,21.1829,21.1829,21.1538,21.1596,77700.0
2005-02-22 13:05:00,36.33,36.36,36.32,36.35,80400.0,21.1596,21.1771,21.1538,21.1713,80400.0
2005-02-22 13:10:00,36.34,36.34,36.31,36.33,67200.0,21.1655,21.1655,21.148,21.1596,67200.0
2005-02-22 13:15:00,36.33,36.34,36.31,36.34,101300.0,21.1596,21.1655,21.148,21.1655,101300.0
2005-02-22 13:20:00,36.34,36.34,36.3,36.31,121400.0,21.1655,21.1655,21.1422,21.148,121400.0
2005-02-22 13:25:00,36.3,36.33,36.3,36.31,92500.0,21.1422,21.1596,21.1422,21.148,92500.0
2005-02-22 13:30:00,36.32,36.32,36.3,36.31,33100.0,21.1538,21.1538,21.1422,21.148,33100.0
2005-02-22 13:35:00,36.3,36.31,36.27,36.28,185600.0,21.1422,21.148,21.1247,21.1305,185600.0
2005-02-22 13:40:00,36.29,36.31,36.28,36.31,32500.0,21.1363,21.148,21.1305,21.148,32500.0
2005-02-22 13:45:00,36.3,36.31,36.28,36.29,50500.0,21.1422,21.148,21.1305,21.1363,50500.0
2005-02-22 13:50:00,36.29,36.32,36.28,36.29,54200.0,21.1363,21.1538,21.1305,21.1363,54200.0
2005-02-22 13:55:00,36.29,36.31,36.26,36.28,110300.0,21.1363,21.148,21.1189,21.1305,110300.0
2005-02-22 14:00:00,36.28,36.31,36.24,36.31,124800.0,21.1305,21.148,21.1072,21.148,124800.0
2005-02-22 14:05:00,36.3,36.36,36.29,36.3,156900.0,21.1422,21.1771,21.1363,21.1422,156900.0
2005-02-22 14:10:00,36.29,36.31,36.29,36.29,91700.0,21.1363,21.148,21.1363,21.1363,91700.0
2005-02-22 14:15:00,36.29,36.3,36.25,36.28,87500.0,21.1363,21.1422,21.1131,21.1305,87500.0
2005-02-22 14:20:00,36.26,36.28,36.22,36.27,340000.0,21.1189,21.1305,21.0956,21.1247,340000.0
2005-02-22 14:25:00,36.28,36.29,36.24,36.25,202700.0,21.1305,21.1363,21.1072,21.1131,202700.0
2005-02-22 14:30:00,36.25,36.26,36.23,36.23,58700.0,21.1131,21.1189,21.1014,21.1014,58700.0
2005-02-22 14:35:00,36.23,36.24,36.2,36.24,133800.0,21.1014,21.1072,21.0839,21.1072,133800.0
2005-02-22 14:40:00,36.24,36.28,36.22,36.28,172200.0,21.1072,21.1305,21.0956,21.1305,172200.0
2005-02-22 14:45:00,36.27,36.28,36.25,36.26,153700.0,21.1247,21.1305,21.1131,21.1189,153700.0
2005-02-22 14:50:00,36.26,36.26,36.22,36.25,242200.0,21.1189,21.1189,21.0956,21.1131,242200.0
2005-02-22 14:55:00,36.25,36.27,36.22,36.23,125200.0,21.1131,21.1247,21.0956,21.1014,125200.0
2005-02-22 15:00:00,36.24,36.24,36.19,36.19,215600.0,21.1072,21.1072,21.0781,21.0781,215600.0
2005-02-22 15:05:00,36.18,36.19,36.15,36.17,140800.0,21.0723,21.0781,21.0548,21.0665,140800.0
2005-02-22 15:10:00,36.15,36.16,36.08,36.08,241500.0,21.0548,21.0606,21.014,21.014,241500.0
2005-02-22 15:15:00,36.09,36.09,36.04,36.06,295400.0,21.0199,21.0199,20.9907,21.0024,295400.0
2005-02-22 15:20:00,36.04,36.05,36.01,36.01,273900.0,20.9907,20.9966,20.9733,20.9733,273900.0
2005-02-22 15:25:00,36.01,36.02,35.97,35.99,481900.0,20.9733,20.9791,20.95,20.9616,481900.0
2005-02-22 15:30:00,35.98,36.02,35.98,36.02,395100.0,20.9558,20.9791,20.9558,20.9791,395100.0
2005-02-22 15:35:00,36.02,36.1,36.01,36.09,252000.0,20.9791,21.0257,20.9733,21.0199,252000.0
2005-02-22 15:40:00,36.08,36.09,36.02,36.02,291500.0,21.014,21.0199,20.9791,20.9791,291500.0
2005-02-22 15:45:00,36.02,36.03,35.94,35.95,384300.0,20.9791,20.9849,20.9325,20.9383,384300.0
2005-02-22 15:50:00,35.96,35.98,35.9,35.94,455500.0,20.9441,20.9558,20.9092,20.9325,455500.0
2005-02-22 15:55:00,35.93,35.99,35.92,35.98,759000.0,20.9267,20.9616,20.9209,20.9558,759000.0
2005-02-23 09:30:00,36.18,36.25,36.0,36.19,429400.0,21.0723,21.1131,20.9674,21.0781,429400.0
2005-02-23 09:35:00,36.19,36.21,36.1,36.18,202400.0,21.0781,21.0898,21.0257,21.0723,202400.0
2005-02-23 09:40:00,36.18,36.3,36.15,36.16,142300.0,21.0723,21.1422,21.0548,21.0606,142300.0
2005-02-23 09:45:00,36.15,36.24,36.15,36.24,948200.0,21.0548,21.1072,21.0548,21.1072,948200.0
2005-02-23 09:50:00,36.24,36.33,36.24,36.31,243400.0,21.1072,21.1596,21.1072,21.148,243400.0
2005-02-23 09:55:00,36.3,36.3,36.21,36.22,224200.0,21.1422,21.1422,21.0898,21.0956,224200.0
2005-02-23 10:00:00,36.23,36.23,36.15,36.18,184100.0,21.1014,21.1014,21.0548,21.0723,184100.0
2005-02-23 10:05:00,36.18,36.22,36.17,36.22,144000.0,21.0723,21.0956,21.0665,21.0956,144000.0
2005-02-23 10:10:00,36.2,36.25,36.2,36.25,134000.0,21.0839,21.1131,21.0839,21.1131,134000.0
2005-02-23 10:15:00,36.23,36.26,36.23,36.25,106500.0,21.1014,21.1189,21.1014,21.1131,106500.0
2005-02-23 10:20:00,36.24,36.3,36.23,36.29,224500.0,21.1072,21.1422,21.1014,21.1363,224500.0
2005-02-23 10:25:00,36.29,36.31,36.27,36.3,133100.0,21.1363,21.148,21.1247,21.1422,133100.0
2005-02-23 10:30:00,36.3,36.31,36.28,36.31,159800.0,21.1422,21.148,21.1305,21.148,159800.0
2005-02-23 10:35:00,36.31,36.31,36.28,36.3,99800.0,21.148,21.148,21.1305,21.1422,99800.0
2005-02-23 10:40:00,36.3,36.32,36.27,36.27,132800.0,21.1422,21.1538,21.1247,21.1247,132800.0
2005-02-23 10:45:00,36.27,36.33,36.25,36.29,201400.0,21.1247,21.1596,21.1131,21.1363,201400.0
2005-02-23 10:50:00,36.29,36.33,36.28,36.31,173000.0,21.1363,21.1596,21.1305,21.148,173000.0
2005-02-23 10:55:00,36.3,36.33,36.3,36.32,225800.0,21.1422,21.1596,21.1422,21.1538,225800.0
2005-02-23 11:00:00,36.32,36.32,36.28,36.3,145100.0,21.1538,21.1538,21.1305,21.1422,145100.0
2005-02-23 11:05:00,36.29,36.32,36.29,36.31,191300.0,21.1363,21.1538,21.1363,21.148,191300.0
2005-02-23 11:10:00,36.3,36.38,36.3,36.37,124700.0,21.1422,21.1888,21.1422,21.1829,124700.0
2005-02-23 11:15:00,36.37,36.4,36.35,36.36,317600.0,21.1829,21.2004,21.1713,21.1771,317600.0
2005-02-23 11:20:00,36.36,36.43,36.35,36.4,99800.0,21.1771,21.2179,21.1713,21.2004,99800.0
2005-02-23 11:25:00,36.43,36.47,36.41,36.43,219100.0,21.2179,21.2412,21.2062,21.2179,219100.0
2005-02-23 11:30:00,36.43,36.48,36.41,36.44,137600.0,21.2179,21.247,21.2062,21.2237,137600.0
2005-02-23 11:35:00,36.44,36.45,36.41,36.41,90500.0,21.2237,21.2295,21.2062,21.2062,90500.0
2005-02-23 11:40:00,36.42,36.44,36.17,36.41,143800.0,21.2121,21.2237,21.0665,21.2062,143800.0
2005-02-23 11:45:00,36.42,36.42,36.34,36.37,131500.0,21.2121,21.2121,21.1655,21.1829,131500.0
2005-02-23 11:50:00,36.38,36.38,36.35,36.36,43500.0,21.1888,21.1888,21.1713,21.1771,43500.0
2005-02-23 11:55:00,36.35,36.36,36.32,36.34,55000.0,21.1713,21.1771,21.1538,21.1655,55000.0
2005-02-23 12:00:00,36.35,36.36,36.33,36.33,73200.0,21.1713,21.1771,21.1596,21.1596,73200.0
2005-02-23 12:05:00,36.33,36.35,36.31,36.33,78400.0,21.1596,21.1713,21.148,21.1596,78400.0
2005-02-23 12:10:00,36.32,36.33,36.3,36.31,69900.0,21.1538,21.1596,21.1422,21.148,69900.0
2005-02-23 12:15:00,36.3,36.39,36.29,36.3,29900.0,21.1422,21.1946,21.1363,21.1422,29900.0
2005-02-23 12:20:00,36.3,36.31,36.29,36.31,95700.0,21.1422,21.148,21.1363,21.148,95700.0
2005-02-23 12:25:00,36.32,36.32,36.3,36.31,70900.0,21.1538,21.1538,21.1422,21.148,70900.0
2005-02-23 12:30:00,36.31,36.32,36.3,36.32,143400.0,21.148,21.1538,21.1422,21.1538,143400.0
2005-02-23 12:35:00,36.31,36.35,36.3,36.34,191100.0,21.148,21.1713,21.1422,21.1655,191100.0
2005-02-23 12:40:00,36.34,36.38,36.34,36.36,103900.0,21.1655,21.1888,21.1655,21.1771,103900.0
2005-02-23 12:45:00,36.36,36.4,36.35,36.38,75000.0,21.1771,21.2004,21.1713,21.1888,75000.0
2005-02-23 12:50:00,36.39,36.44,36.38,36.44,68300.0,21.1946,21.2237,21.1888,21.2237,68300.0
2005-02-23 12:55:00,36.44,36.45,36.42,36.45,41000.0,21.2237,21.2295,21.2121,21.2295,41000.0
2005-02-23 13:00:00,36.45,36.45,36.43,36.43,182100.0,21.2295,21.2295,21.2179,21.2179,182100.0
2005-02-23 13:05:00,36.44,36.45,36.39,36.39,99000.0,21.2237,21.2295,21.1946,21.1946,99000.0
2005-02-23 13:10:00,36.4,36.4,36.33,36.35,133500.0,21.2004,21.2004,21.1596,21.1713,133500.0
2005-02-23 13:15:00,36.34,36.36,36.33,36.35,61500.0,21.1655,21.1771,21.1596,21.1713,61500.0
2005-02-23 13:20:00,36.34,36.38,36.32,36.33,72100.0,21.1655,21.1888,21.1538,21.1596,72100.0
2005-02-23 13:25:00,36.33,36.34,36.3,36.3,46800.0,21.1596,21.1655,21.1422,21.1422,46800.0
2005-02-23 13:30:00,36.3,36.32,36.3,36.3,53400.0,21.1422,21.1538,21.1422,21.1422,53400.0
2005-02-23 13:35:00,36.3,36.31,36.29,36.31,99400.0,21.1422,21.148,21.1363,21.148,99400.0
2005-02-23 13:40:00,36.3,36.32,36.3,36.3,121600.0,21.1422,21.1538,21.1422,21.1422,121600.0
2005-02-23 13:45:00,36.31,36.34,36.3,36.32,117800.0,21.148,21.1655,21.1422,21.1538,117800.0
2005-02-23 13:50:00,36.32,36.37,36.32,36.33,94100.0,21.1538,21.1829,21.1538,21.1596,94100.0
2005-02-23 13:55:00,36.33,36.38,36.33,36.38,168700.0,21.1596,21.1888,21.1596,21.1888,168700.0
2005-02-23 14:00:00,36.37,36.4,36.36,36.4,93500.0,21.1829,21.2004,21.1771,21.2004,93500.0
2005-02-23 14:05:00,36.39,36.43,36.39,36.4,72200.0,21.1946,21.2179,21.1946,21.2004,72200.0
2005-02-23 14:10:00,36.41,36.41,36.35,36.36,85500.0,21.2062,21.2062,21.1713,21.1771,85500.0
2005-02-23 14:15:00,36.36,36.42,36.36,36.4,221000.0,21.1771,21.2121,21.1771,21.2004,221000.0
2005-02-23 14:20:00,36.4,36.44,36.4,36.42,189600.0,21.2004,21.2237,21.2004,21.2121,189600.0
2005-02-23 14:25:00,36.42,36.45,36.42,36.44,127300.0,21.2121,21.2295,21.2121,21.2237,127300.0
2005-02-23 14:30:00,36.43,36.5,36.43,36.49,189900.0,21.2179,21.2587,21.2179,21.2528,189900.0
2005-02-23 14:35:00,36.49,36.52,36.49,36.5,246300.0,21.2528,21.2703,21.2528,21.2587,246300.0
2005-02-23 14:40:00,36.5,36.54,36.49,36.52,187700.0,21.2587,21.282,21.2528,21.2703,187700.0
2005-02-23 14:45:00,36.52,36.54,36.5,36.52,142100.0,21.2703,21.282,21.2587,21.2703,142100.0
2005-02-23 14:50:00,36.53,36.56,36.52,36.53,126000.0,21.2761,21.2936,21.2703,21.2761,126000.0
2005-02-23 14:55:00,36.53,36.54,36.52,36.53,93700.0,21.2761,21.282,21.2703,21.2761,93700.0
2005-02-23 15:00:00,36.53,36.55,36.51,36.55,90400.0,21.2761,21.2878,21.2645,21.2878,90400.0
2005-02-23 15:05:00,36.55,36.56,36.53,36.54,96800.0,21.2878,21.2936,21.2761,21.282,96800.0
2005-02-23 15:10:00,36.54,36.58,36.52,36.55,118300.0,21.282,21.3053,21.2703,21.2878,118300.0
2005-02-23 15:15:00,36.55,36.57,36.54,36.56,96200.0,21.2878,21.2994,21.282,21.2936,96200.0
2005-02-23 15:20:00,36.56,36.58,36.54,36.56,157300.0,21.2936,21.3053,21.282,21.2936,157300.0
2005-02-23 15:25:00,36.56,36.56,36.52,36.53,87200.0,21.2936,21.2936,21.2703,21.2761,87200.0
2005-02-23 15:30:00,36.53,36.55,36.5,36.5,265300.0,21.2761,21.2878,21.2587,21.2587,265300.0
2005-02-23 15:35:00,36.5,36.52,36.5,36.52,153200.0,21.2587,21.2703,21.2587,21.2703,153200.0
2005-02-23 15:40:00,36.52,36.52,36.48,36.5,453400.0,21.2703,21.2703,21.247,21.2587,453400.0
2005-02-23 15:45:00,36.5,36.52,36.49,36.5,141400.0,21.2587,21.2703,21.2528,21.2587,141400.0
2005-02-23 15:50:00,36.49,36.51,36.46,36.48,160300.0,21.2528,21.2645,21.2354,21.247,160300.0
2005-02-23 15:55:00,36.48,36.52,36.43,36.52,199700.0,21.247,21.2703,21.2179,21.2703,199700.0
2005-02-24 09:30:00,36.52,36.55,36.5,36.52,229600.0,21.2703,21.2878,21.2587,21.2703,229600.0
2005-02-24 09:35:00,36.52,36.56,36.5,36.54,132900.0,21.2703,21.2936,21.2587,21.282,132900.0
2005-02-24 09:40:00,36.54,36.57,36.51,36.51,112000.0,21.282,21.2994,21.2645,21.2645,112000.0
2005-02-24 09:45:00,36.51,36.52,36.46,36.46,118700.0,21.2645,21.2703,21.2354,21.2354,118700.0
2005-02-24 09:50:00,36.47,36.49,36.45,36.48,204500.0,21.2412,21.2528,21.2295,21.247,204500.0
2005-02-24 09:55:00,36.48,36.53,36.48,36.52,49600.0,21.247,21.2761,21.247,21.2703,49600.0
2005-02-24 10:00:00,36.51,36.52,36.48,36.49,101900.0,21.2645,21.2703,21.247,21.2528,101900.0
2005-02-24 10:05:00,36.49,36.52,36.48,36.5,116700.0,21.2528,21.2703,21.247,21.2587,116700.0
2005-02-24 10:10:00,36.51,36.55,36.48,36.51,77600.0,21.2645,21.2878,21.247,21.2645,77600.0
2005-02-24 10:15:00,36.51,36.57,36.51,36.54,83000.0,21.2645,21.2994,21.2645,21.282,83000.0
2005-02-24 10:20:00,36.54,36.56,36.5,36.53,152800.0,21.282,21.2936,21.2587,21.2761,152800.0
2005-02-24 10:25:00,36.56,36.56,36.52,36.54,61800.0,21.2936,21.2936,21.2703,21.282,61800.0
2005-02-24 10:30:00,36.54,36.64,36.53,36.6,220900.0,21.282,21.3402,21.2761,21.3169,220900.0
2005-02-24 10:35:00,36.63,36.68,36.62,36.64,129600.0,21.3344,21.3635,21.3286,21.3402,129600.0
2005-02-24 10:40:00,36.65,36.68,36.63,36.64,86400.0,21.346,21.3635,21.3344,21.3402,86400.0
2005-02-24 10:45:00,36.63,36.65,36.6,36.61,78100.0,21.3344,21.346,21.3169,21.3227,78100.0
2005-02-24 10:50:00,36.61,36.61,36.58,36.61,112300.0,21.3227,21.3227,21.3053,21.3227,112300.0
2005-02-24 10:55:00,36.61,36.63,36.54,36.54,105700.0,21.3227,21.3344,21.282,21.282,105700.0
2005-02-24 11:00:00,36.55,36.61,36.54,36.58,140400.0,21.2878,21.3227,21.282,21.3053,140400.0
2005-02-24 11:05:00,36.58,36.6,36.56,36.59,69800.0,21.3053,21.3169,21.2936,21.3111,69800.0
2005-02-24 11:10:00,36.59,36.61,36.58,36.6,82100.0,21.3111,21.3227,21.3053,21.3169,82100.0
2005-02-24 11:15:00,36.6,36.64,36.6,36.63,86400.0,21.3169,21.3402,21.3169,21.3344,86400.0
2005-02-24 11:20:00,36.63,36.66,36.63,36.65,49500.0,21.3344,21.3518,21.3344,21.346,49500.0
2005-02-24 11:25:00,36.65,36.67,36.64,36.66,67300.0,21.346,21.3577,21.3402,21.3518,67300.0
2005-02-24 11:30:00,36.66,36.68,36.65,36.67,77700.0,21.3518,21.3635,21.346,21.3577,77700.0
2005-02-24 11:35:00,36.68,36.7,36.67,36.69,110100.0,21.3635,21.3751,21.3577,21.3693,110100.0
2005-02-24 11:40:00,36.69,36.69,36.67,36.69,37500.0,21.3693,21.3693,21.3577,21.3693,37500.0
2005-02-24 11:45:00,36.68,36.71,36.68,36.69,117200.0,21.3635,21.381,21.3635,21.3693,117200.0
2005-02-24 11:50:00,36.7,36.7,36.67,36.68,108500.0,21.3751,21.3751,21.3577,21.3635,108500.0
2005-02-24 11:55:00,36.68,36.7,36.68,36.68,127900.0,21.3635,21.3751,21.3635,21.3635,127900.0
2005-02-24 12:00:00,36.68,36.69,36.66,36.69,97300.0,21.3635,21.3693,21.3518,21.3693,97300.0
2005-02-24 12:05:00,36.68,36.68,36.66,36.68,150300.0,21.3635,21.3635,21.3518,21.3635,150300.0
2005-02-24 12:10:00,36.67,36.68,36.64,36.66,51900.0,21.3577,21.3635,21.3402,21.3518,51900.0
2005-02-24 12:15:00,36.66,36.67,36.63,36.64,122200.0,21.3518,21.3577,21.3344,21.3402,122200.0
2005-02-24 12:20:00,36.63,36.67,36.63,36.65,97700.0,21.3344,21.3577,21.3344,21.346,97700.0
2005-02-24 12:25:00,36.65,36.66,36.63,36.63,61700.0,21.346,21.3518,21.3344,21.3344,61700.0
2005-02-24 12:30:00,36.64,36.65,36.63,36.64,35400.0,21.3402,21.346,21.3344,21.3402,35400.0
2005-02-24 12:35:00,36.64,36.66,36.63,36.65,35800.0,21.3402,21.3518,21.3344,21.346,35800.0
2005-02-24 12:40:00,36.66,36.66,36.65,36.66,68200.0,21.3518,21.3518,21.346,21.3518,68200.0
2005-02-24 12:45:00,36.65,36.7,36.63,36.66,51000.0,21.346,21.3751,21.3344,21.3518,51000.0
2005-02-24 12:50:00,36.65,36.67,36.64,36.66,32500.0,21.346,21.3577,21.3402,21.3518,32500.0
2005-02-24 12:55:00,36.66,36.67,36.65,36.65,32200.0,21.3518,21.3577,21.346,21.346,32200.0
2005-02-24 13:00:00,36.66,36.67,36.64,36.66,72900.0,21.3518,21.3577,21.3402,21.3518,72900.0
2005-02-24 13:05:00,36.67,36.67,36.63,36.66,55400.0,21.3577,21.3577,21.3344,21.3518,55400.0
2005-02-24 13:10:00,36.66,36.67,36.63,36.65,63100.0,21.3518,21.3577,21.3344,21.346,63100.0
2005-02-24 13:15:00,36.64,36.65,36.63,36.64,94700.0,21.3402,21.346,21.3344,21.3402,94700.0
2005-02-24 13:20:00,36.63,36.68,36.63,36.67,32100.0,21.3344,21.3635,21.3344,21.3577,32100.0
2005-02-24 13:25:00,36.68,36.7,36.68,36.68,72700.0,21.3635,21.3751,21.3635,21.3635,72700.0
2005-02-24 13:30:00,36.69,36.7,36.67,36.68,51200.0,21.3693,21.3751,21.3577,21.3635,51200.0
2005-02-24 13:35:00,36.69,36.73,36.68,36.73,150000.0,21.3693,21.3926,21.3635,21.3926,150000.0
2005-02-24 13:40:00,36.73,36.76,36.72,36.74,146600.0,21.3926,21.4101,21.3868,21.3984,146600.0
2005-02-24 13:45:00,36.75,36.75,36.71,36.71,52600.0,21.4043,21.4043,21.381,21.381,52600.0
2005-02-24 13:50:00,36.71,36.76,36.71,36.72,90500.0,21.381,21.4101,21.381,21.3868,90500.0
2005-02-24 13:55:00,36.72,36.72,36.7,36.71,48400.0,21.3868,21.3868,21.3751,21.381,48400.0
2005-02-24 14:00:00,36.72,36.73,36.7,36.72,136800.0,21.3868,21.3926,21.3751,21.3868,136800.0
2005-02-24 14:05:00,36.72,36.73,36.7,36.71,76400.0,21.3868,21.3926,21.3751,21.381,76400.0
2005-02-24 14:10:00,36.71,36.8,36.71,36.77,180600.0,21.381,21.4334,21.381,21.4159,180600.0
2005-02-24 14:15:00,36.77,36.85,36.77,36.85,158100.0,21.4159,21.4625,21.4159,21.4625,158100.0
2005-02-24 14:20:00,36.85,36.89,36.83,36.83,90000.0,21.4625,21.4858,21.4509,21.4509,90000.0
2005-02-24 14:25:00,36.84,36.84,36.8,36.8,60700.0,21.4567,21.4567,21.4334,21.4334,60700.0
2005-02-24 14:30:00,36.8,36.83,36.8,36.81,72300.0,21.4334,21.4509,21.4334,21.4392,72300.0
2005-02-24 14:35:00,36.8,36.81,36.76,36.77,140200.0,21.4334,21.4392,21.4101,21.4159,140200.0
2005-02-24 14:40:00,36.77,36.82,36.76,36.8,68500.0,21.4159,21.445,21.4101,21.4334,68500.0
2005-02-24 14:45:00,36.8,36.82,36.78,36.81,87200.0,21.4334,21.445,21.4217,21.4392,87200.0
2005-02-24 14:50:00,36.8,36.82,36.78,36.82,58700.0,21.4334,21.445,21.4217,21.445,58700.0
2005-02-24 14:55:00,36.82,36.85,36.81,36.84,79500.0,21.445,21.4625,21.4392,21.4567,79500.0
2005-02-24 15:00:00,36.83,36.84,36.81,36.84,60700.0,21.4509,21.4567,21.4392,21.4567,60700.0
2005-02-24 15:05:00,36.82,36.89,36.82,36.83,147300.0,21.445,21.4858,21.445,21.4509,147300.0
2005-02-24 15:10:00,36.82,36.85,36.81,36.83,132400.0,21.445,21.4625,21.4392,21.4509,132400.0
2005-02-24 15:15:00,36.83,36.83,36.79,36.8,141000.0,21.4509,21.4509,21.4276,21.4334,141000.0
2005-02-24 15:20:00,36.8,36.8,36.76,36.77,111400.0,21.4334,21.4334,21.4101,21.4159,111400.0
2005-02-24 15:25:00,36.76,36.77,36.74,36.77,141800.0,21.4101,21.4159,21.3984,21.4159,141800.0
2005-02-24 15:30:00,36.76,36.79,36.73,36.73,167900.0,21.4101,21.4276,21.3926,21.3926,167900.0
2005-02-24 15:35:00,36.74,36.82,36.74,36.8,196100.0,21.3984,21.445,21.3984,21.4334,196100.0
2005-02-24 15:40:00,36.8,36.81,36.75,36.76,191200.0,21.4334,21.4392,21.4043,21.4101,191200.0
2005-02-24 15:45:00,36.75,36.8,36.72,36.72,192900.0,21.4043,21.4334,21.3868,21.3868,192900.0
2005-02-24 15:50:00,36.72,36.73,36.67,36.68,246000.0,21.3868,21.3926,21.3577,21.3635,246000.0
2005-02-24 15:55:00,36.68,36.7,36.65,36.68,322800.0,21.3635,21.3751,21.346,21.3635,322800.0
2005-02-25 09:30:00,36.68,36.74,36.67,36.71,250400.0,21.3635,21.3984,21.3577,21.381,250400.0
2005-02-25 09:35:00,36.71,36.75,36.71,36.74,127700.0,21.381,21.4043,21.381,21.3984,127700.0
2005-02-25 09:40:00,36.73,36.75,36.7,36.71,112900.0,21.3926,21.4043,21.3751,21.381,112900.0
2005-02-25 09:45:00,36.71,36.74,36.65,36.67,116500.0,21.381,21.3984,21.346,21.3577,116500.0
2005-02-25 09:50:00,36.67,36.71,36.65,36.7,145400.0,21.3577,21.381,21.346,21.3751,145400.0
2005-02-25 09:55:00,36.7,36.74,36.67,36.74,148000.0,21.3751,21.3984,21.3577,21.3984,148000.0
2005-02-25 10:00:00,36.74,36.74,36.7,36.72,132400.0,21.3984,21.3984,21.3751,21.3868,132400.0
2005-02-25 10:05:00,36.71,36.75,36.71,36.72,76200.0,21.381,21.4043,21.381,21.3868,76200.0
2005-02-25 10:10:00,36.72,36.73,36.7,36.71,152200.0,21.3868,21.3926,21.3751,21.381,152200.0
2005-02-25 10:15:00,36.7,36.72,36.66,36.68,153900.0,21.3751,21.3868,21.3518,21.3635,153900.0
2005-02-25 10:20:00,36.68,36.68,36.65,36.67,75800.0,21.3635,21.3635,21.346,21.3577,75800.0
2005-02-25 10:25:00,36.67,36.72,36.65,36.71,133100.0,21.3577,21.3868,21.346,21.381,133100.0
2005-02-25 10:30:00,36.71,36.71,36.65,36.66,66200.0,21.381,21.381,21.346,21.3518,66200.0
2005-02-25 10:35:00,36.66,36.68,36.65,36.67,120200.0,21.3518,21.3635,21.346,21.3577,120200.0
2005-02-25 10:40:00,36.66,36.67,36.65,36.65,48600.0,21.3518,21.3577,21.346,21.346,48600.0
2005-02-25 10:45:00,36.66,36.67,36.65,36.66,71600.0,21.3518,21.3577,21.346,21.3518,71600.0
2005-02-25 10:50:00,36.66,36.68,36.66,36.67,76400.0,21.3518,21.3635,21.3518,21.3577,76400.0
2005-02-25 10:55:00,36.67,36.76,36.66,36.75,86900.0,21.3577,21.4101,21.3518,21.4043,86900.0
2005-02-25 11:00:00,36.74,36.78,36.74,36.76,176000.0,21.3984,21.4217,21.3984,21.4101,176000.0
2005-02-25 11:05:00,36.76,36.87,36.74,36.84,148300.0,21.4101,21.4742,21.3984,21.4567,148300.0
2005-02-25 11:10:00,36.85,36.86,36.83,36.84,119000.0,21.4625,21.4683,21.4509,21.4567,119000.0
2005-02-25 11:15:00,36.84,36.87,36.84,36.86,95700.0,21.4567,21.4742,21.4567,21.4683,95700.0
2005-02-25 11:20:00,36.86,36.87,36.83,36.84,69800.0,21.4683,21.4742,21.4509,21.4567,69800.0
2005-02-25 11:25:00,36.84,36.86,36.8,36.8,76500.0,21.4567,21.4683,21.4334,21.4334,76500.0
2005-02-25 11:30:00,36.81,36.82,36.79,36.81,130400.0,21.4392,21.445,21.4276,21.4392,130400.0
2005-02-25 11:35:00,36.8,36.83,36.8,36.81,79300.0,21.4334,21.4509,21.4334,21.4392,79300.0
2005-02-25 11:40:00,36.82,36.82,36.8,36.81,109600.0,21.445,21.445,21.4334,21.4392,109600.0
2005-02-25 11:45:00,36.8,36.82,36.8,36.82,24600.0,21.4334,21.445,21.4334,21.445,24600.0
2005-02-25 11:50:00,36.81,36.91,36.81,36.88,106400.0,21.4392,21.4975,21.4392,21.48,106400.0
2005-02-25 11:55:00,36.88,36.9,36.86,36.89,86100.0,21.48,21.4916,21.4683,21.4858,86100.0
2005-02-25 12:00:00,36.89,36.9,36.86,36.89,54600.0,21.4858,21.4916,21.4683,21.4858,54600.0
2005-02-25 12:05:00,36.89,36.9,36.87,36.87,108000.0,21.4858,21.4916,21.4742,21.4742,108000.0
2005-02-25 12:10:00,36.88,36.9,36.87,36.88,45800.0,21.48,21.4916,21.4742,21.48,45800.0
2005-02-25 12:15:00,36.88,36.88,36.86,36.88,54100.0,21.48,21.48,21.4683,21.48,54100.0
2005-02-25 12:20:00,36.88,36.88,36.84,36.86,101200.0,21.48,21.48,21.4567,21.4683,101200.0
2005-02-25 12:25:00,36.85,36.9,36.84,36.9,62000.0,21.4625,21.4916,21.4567,21.4916,62000.0
2005-02-25 12:30:00,36.9,36.91,36.89,36.91,63200.0,21.4916,21.4975,21.4858,21.4975,63200.0
2005-02-25 12:35:00,36.91,36.94,36.91,36.92,78600.0,21.4975,21.5149,21.4975,21.5033,78600.0
2005-02-25 12:40:00,36.91,36.92,36.9,36.91,34300.0,21.4975,21.5033,21.4916,21.4975,34300.0
2005-02-25 12:45:00,36.91,36.92,36.84,36.85,97100.0,21.4975,21.5033,21.4567,21.4625,97100.0
2005-02-25 12:50:00,36.86,36.86,36.84,36.85,28500.0,21.4683,21.4683,21.4567,21.4625,28500.0
2005-02-25 12:55:00,36.85,36.86,36.83,36.86,34300.0,21.4625,21.4683,21.4509,21.4683,34300.0
2005-02-25 13:00:00,36.85,36.88,36.85,36.86,37800.0,21.4625,21.48,21.4625,21.4683,37800.0
2005-02-25 13:05:00,36.86,36.88,36.86,36.87,70100.0,21.4683,21.48,21.4683,21.4742,70100.0
2005-02-25 13:10:00,36.87,36.87,36.82,36.82,83000.0,21.4742,21.4742,21.445,21.445,83000.0
2005-02-25 13:15:00,36.83,36.85,36.8,36.84,44100.0,21.4509,21.4625,21.4334,21.4567,44100.0
2005-02-25 13:20:00,36.84,36.84,36.83,36.83,20800.0,21.4567,21.4567,21.4509,21.4509,20800.0
2005-02-25 13:25:00,36.83,36.84,36.81,36.82,125800.0,21.4509,21.4567,21.4392,21.445,125800.0
2005-02-25 13:30:00,36.81,36.84,36.8,36.84,80300.0,21.4392,21.4567,21.4334,21.4567,80300.0
2005-02-25 13:35:00,36.84,36.89,36.84,36.87,36600.0,21.4567,21.4858,21.4567,21.4742,36600.0
2005-02-25 13:40:00,36.87,36.92,36.87,36.9,105100.0,21.4742,21.5033,21.4742,21.4916,105100.0
2005-02-25 13:45:00,36.91,36.93,36.9,36.92,183100.0,21.4975,21.5091,21.4916,21.5033,183100.0
2005-02-25 13:50:00,36.93,36.96,36.92,36.96,95700.0,21.5091,21.5266,21.5033,21.5266,95700.0
2005-02-25 13:55:00,36.95,36.96,36.94,36.96,104400.0,21.5208,21.5266,21.5149,21.5266,104400.0
2005-02-25 14:00:00,36.98,37.01,36.95,37.01,176900.0,21.5382,21.5557,21.5208,21.5557,176900.0
2005-02-25 14:05:00,37.01,37.02,36.99,37.01,152600.0,21.5557,21.5615,21.544,21.5557,152600.0
2005-02-25 14:10:00,37.0,37.06,36.99,37.05,107800.0,21.5499,21.5848,21.544,21.579,107800.0
2005-02-25 14:15:00,37.05,37.07,37.04,37.05,131100.0,21.579,21.5906,21.5732,21.579,131100.0
2005-02-25 14:20:00,37.05,37.07,37.03,37.05,131500.0,21.579,21.5906,21.5673,21.579,131500.0
2005-02-25 14:25:00,37.05,37.08,37.04,37.07,156200.0,21.579,21.5965,21.5732,21.5906,156200.0
2005-02-25 14:30:00,37.06,37.07,37.05,37.05,60800.0,21.5848,21.5906,21.579,21.579,60800.0
2005-02-25 14:35:00,37.06,37.08,37.05,37.07,83600.0,21.5848,21.5965,21.579,21.5906,83600.0
2005-02-25 14:40:00,37.06,37.07,37.03,37.04,201100.0,21.5848,21.5906,21.5673,21.5732,201100.0
2005-02-25 14:45:00,37.03,37.05,37.03,37.04,63700.0,21.5673,21.579,21.5673,21.5732,63700.0
2005-02-25 14:50:00,37.03,37.05,37.03,37.05,53300.0,21.5673,21.579,21.5673,21.579,53300.0
2005-02-25 14:55:00,37.04,37.06,37.02,37.02,74600.0,21.5732,21.5848,21.5615,21.5615,74600.0
2005-02-25 15:00:00,37.02,37.05,37.02,37.04,60300.0,21.5615,21.579,21.5615,21.5732,60300.0
2005-02-25 15:05:00,37.04,37.07,37.01,37.01,121500.0,21.5732,21.5906,21.5557,21.5557,121500.0
2005-02-25 15:10:00,37.01,37.05,36.98,37.05,212800.0,21.5557,21.579,21.5382,21.579,212800.0
2005-02-25 15:15:00,37.05,37.06,36.99,37.0,158600.0,21.579,21.5848,21.544,21.5499,158600.0
2005-02-25 15:20:00,37.0,37.0,36.97,36.98,120200.0,21.5499,21.5499,21.5324,21.5382,120200.0
2005-02-25 15:25:00,36.98,37.03,36.98,37.0,80500.0,21.5382,21.5673,21.5382,21.5499,80500.0
2005-02-25 15:30:00,37.0,37.05,36.98,37.01,133900.0,21.5499,21.579,21.5382,21.5557,133900.0
2005-02-25 15:35:00,37.0,37.01,37.0,37.01,165200.0,21.5499,21.5557,21.5499,21.5557,165200.0
2005-02-25 15:40:00,37.01,37.02,37.0,37.0,145200.0,21.5557,21.5615,21.5499,21.5499,145200.0
2005-02-25 15:45:00,37.0,37.01,36.98,37.0,177200.0,21.5499,21.5557,21.5382,21.5499,177200.0
2005-02-25 15:50:00,37.01,37.01,36.92,36.93,226600.0,21.5557,21.5557,21.5033,21.5091,226600.0
2005-02-25 15:55:00,36.93,36.95,36.89,36.95,274000.0,21.5091,21.5208,21.4858,21.5208,274000.0
2005-02-28 09:30:00,36.97,36.97,36.83,36.84,251700.0,21.5324,21.5324,21.4509,21.4567,251700.0
2005-02-28 09:35:00,36.84,36.94,36.81,36.87,120200.0,21.4567,21.5149,21.4392,21.4742,120200.0
2005-02-28 09:40:00,36.87,36.95,36.86,36.92,124100.0,21.4742,21.5208,21.4683,21.5033,124100.0
2005-02-28 09:45:00,36.92,36.94,36.88,36.88,142900.0,21.5033,21.5149,21.48,21.48,142900.0
2005-02-28 09:50:00,36.89,36.92,36.84,36.89,76800.0,21.4858,21.5033,21.4567,21.4858,76800.0
2005-02-28 09:55:00,36.88,36.91,36.88,36.89,105300.0,21.48,21.4975,21.48,21.4858,105300.0
2005-02-28 10:00:00,36.88,36.92,36.87,36.88,96400.0,21.48,21.5033,21.4742,21.48,96400.0
2005-02-28 10:05:00,36.89,36.89,36.85,36.85,110000.0,21.4858,21.4858,21.4625,21.4625,110000.0
2005-02-28 10:10:00,36.86,36.87,36.81,36.82,54700.0,21.4683,21.4742,21.4392,21.445,54700.0
2005-02-28 10:15:00,36.82,36.84,36.8,36.81,110400.0,21.445,21.4567,21.4334,21.4392,110400.0
2005-02-28 10:20:00,36.8,36.92,36.8,36.91,164400.0,21.4334,21.5033,21.4334,21.4975,164400.0
2005-02-28 10:25:00,36.91,36.92,36.88,36.91,63500.0,21.4975,21.5033,21.48,21.4975,63500.0
2005-02-28 10:30:00,36.9,36.91,36.86,36.87,48400.0,21.4916,21.4975,21.4683,21.4742,48400.0
2005-02-28 10:35:00,36.87,36.92,36.86,36.91,93100.0,21.4742,21.5033,21.4683,21.4975,93100.0
2005-02-28 10:40:00,36.92,36.97,36.9,36.97,84800.0,21.5033,21.5324,21.4916,21.5324,84800.0
2005-02-28 10:45:00,36.96,37.5,36.96,36.99,177300.0,21.5266,21.8411,21.5266,21.544,177300.0
2005-02-28 10:50:00,36.99,37.0,36.94,36.95,61700.0,21.544,21.5499,21.5149,21.5208,61700.0
2005-02-28 10:55:00,36.93,37.0,36.93,36.99,99200.0,21.5091,21.5499,21.5091,21.544,99200.0
2005-02-28 11:00:00,36.98,37.0,36.96,36.96,79500.0,21.5382,21.5499,21.5266,21.5266,79500.0
2005-02-28 11:05:00,36.97,36.98,36.92,36.97,94900.0,21.5324,21.5382,21.5033,21.5324,94900.0
2005-02-28 11:10:00,36.97,36.97,36.93,36.94,47200.0,21.5324,21.5324,21.5091,21.5149,47200.0
2005-02-28 11:15:00,36.93,36.95,36.9,36.9,108000.0,21.5091,21.5208,21.4916,21.4916,108000.0
2005-02-28 11:20:00,36.9,36.91,36.86,36.88,83700.0,21.4916,21.4975,21.4683,21.48,83700.0
2005-02-28 11:25:00,36.87,36.89,36.86,36.88,53000.0,21.4742,21.4858,21.4683,21.48,53000.0
2005-02-28 11:30:00,36.88,36.9,36.85,36.88,101700.0,21.48,21.4916,21.4625,21.48,101700.0
2005-02-28 11:35:00,36.88,36.96,36.88,36.94,86700.0,21.48,21.5266,21.48,21.5149,86700.0
2005-02-28 11:40:00,36.93,36.99,36.92,36.98,88200.0,21.5091,21.544,21.5033,21.5382,88200.0
2005-02-28 11:45:00,36.98,36.99,36.96,36.98,85300.0,21.5382,21.544,21.5266,21.5382,85300.0
2005-02-28 11:50:00,36.97,36.98,36.94,36.97,72200.0,21.5324,21.5382,21.5149,21.5324,72200.0
2005-02-28 11:55:00,36.97,36.97,36.93,36.93,72300.0,21.5324,21.5324,21.5091,21.5091,72300.0
2005-02-28 12:00:00,36.93,36.94,36.85,36.88,90400.0,21.5091,21.5149,21.4625,21.48,90400.0
2005-02-28 12:05:00,36.88,36.89,36.82,36.82,85700.0,21.48,21.4858,21.445,21.445,85700.0
2005-02-28 12:10:00,36.85,36.85,36.8,36.8,101500.0,21.4625,21.4625,21.4334,21.4334,101500.0
2005-02-28 12:15:00,36.8,36.81,36.72,36.74,177900.0,21.4334,21.4392,21.3868,21.3984,177900.0
2005-02-28 12:20:00,36.74,36.75,36.68,36.68,213100.0,21.3984,21.4043,21.3635,21.3635,213100.0
2005-02-28 12:25:00,36.67,36.67,36.56,36.56,239600.0,21.3577,21.3577,21.2936,21.2936,239600.0
2005-02-28 12:30:00,36.56,36.57,36.52,36.52,242300.0,21.2936,21.2994,21.2703,21.2703,242300.0
2005-02-28 12:35:00,36.52,36.59,36.52,36.58,205900.0,21.2703,21.3111,21.2703,21.3053,205900.0
2005-02-28 12:40:00,36.56,36.68,36.55,36.58,164100.0,21.2936,21.3635,21.2878,21.3053,164100.0
2005-02-28 12:45:00,36.59,36.63,36.58,36.63,113300.0,21.3111,21.3344,21.3053,21.3344,113300.0
2005-02-28 12:50:00,36.63,36.66,36.62,36.66,182200.0,21.3344,21.3518,21.3286,21.3518,182200.0
2005-02-28 12:55:00,36.66,36.66,36.64,36.65,16900.0,21.3518,21.3518,21.3402,21.346,16900.0
2005-02-28 13:00:00,36.65,36.65,36.62,36.64,44500.0,21.346,21.346,21.3286,21.3402,44500.0
2005-02-28 13:05:00,36.65,36.67,36.65,36.67,53800.0,21.346,21.3577,21.346,21.3577,53800.0
2005-02-28 13:10:00,36.67,36.72,36.67,36.69,65300.0,21.3577,21.3868,21.3577,21.3693,65300.0
2005-02-28 13:15:00,36.7,36.71,36.66,36.7,77100.0,21.3751,21.381,21.3518,21.3751,77100.0
2005-02-28 13:20:00,36.7,36.73,36.7,36.73,62700.0,21.3751,21.3926,21.3751,21.3926,62700.0
2005-02-28 13:25:00,36.73,36.73,36.7,36.72,53100.0,21.3926,21.3926,21.3751,21.3868,53100.0
2005-02-28 13:30:00,36.72,36.74,36.7,36.72,76500.0,21.3868,21.3984,21.3751,21.3868,76500.0
2005-02-28 13:35:00,36.71,36.71,36.63,36.7,74700.0,21.381,21.381,21.3344,21.3751,74700.0
2005-02-28 13:40:00,36.68,36.71,36.66,36.66,116000.0,21.3635,21.381,21.3518,21.3518,116000.0
2005-02-28 13:45:00,36.64,36.65,36.63,36.65,93000.0,21.3402,21.346,21.3344,21.346,93000.0
2005-02-28 13:50:00,36.66,36.67,36.61,36.63,73600.0,21.3518,21.3577,21.3227,21.3344,73600.0
2005-02-28 13:55:00,36.62,36.65,36.61,36.63,75000.0,21.3286,21.346,21.3227,21.3344,75000.0
2005-02-28 14:00:00,36.62,36.62,36.56,36.56,101200.0,21.3286,21.3286,21.2936,21.2936,101200.0
2005-02-28 14:05:00,36.57,36.59,36.56,36.58,117800.0,21.2994,21.3111,21.2936,21.3053,117800.0
2005-02-28 14:10:00,36.58,36.62,36.56,36.6,55900.0,21.3053,21.3286,21.2936,21.3169,55900.0
2005-02-28 14:15:00,36.59,36.6,36.56,36.59,70400.0,21.3111,21.3169,21.2936,21.3111,70400.0
2005-02-28 14:20:00,36.59,36.62,36.59,36.61,96000.0,21.3111,21.3286,21.3111,21.3227,96000.0
2005-02-28 14:25:00,36.6,36.61,36.6,36.6,90400.0,21.3169,21.3227,21.3169,21.3169,90400.0
2005-02-28 14:30:00,36.61,36.62,36.59,36.6,74600.0,21.3227,21.3286,21.3111,21.3169,74600.0
2005-02-28 14:35:00,36.6,36.61,36.58,36.61,43000.0,21.3169,21.3227,21.3053,21.3227,43000.0
2005-02-28 14:40:00,36.6,36.64,36.59,36.63,135700.0,21.3169,21.3402,21.3111,21.3344,135700.0
2005-02-28 14:45:00,36.62,36.63,36.58,36.58,90400.0,21.3286,21.3344,21.3053,21.3053,90400.0
2005-02-28 14:50:00,36.59,36.61,36.56,36.6,96500.0,21.3111,21.3227,21.2936,21.3169,96500.0
2005-02-28 14:55:00,36.58,36.64,36.58,36.62,212700.0,21.3053,21.3402,21.3053,21.3286,212700.0
2005-02-28 15:00:00,36.61,36.65,36.6,36.62,178600.0,21.3227,21.346,21.3169,21.3286,178600.0
2005-02-28 15:05:00,36.61,36.7,36.61,36.68,202300.0,21.3227,21.3751,21.3227,21.3635,202300.0
2005-02-28 15:10:00,36.68,36.7,36.65,36.69,93500.0,21.3635,21.3751,21.346,21.3693,93500.0
2005-02-28 15:15:00,36.7,36.8,36.69,36.78,190800.0,21.3751,21.4334,21.3693,21.4217,190800.0
2005-02-28 15:20:00,36.79,36.79,36.68,36.72,150200.0,21.4276,21.4276,21.3635,21.3868,150200.0
2005-02-28 15:25:00,36.73,36.75,36.69,36.72,148500.0,21.3926,21.4043,21.3693,21.3868,148500.0
2005-02-28 15:30:00,36.72,36.78,36.72,36.76,204000.0,21.3868,21.4217,21.3868,21.4101,204000.0
2005-02-28 15:35:00,36.77,36.79,36.74,36.75,143000.0,21.4159,21.4276,21.3984,21.4043,143000.0
2005-02-28 15:40:00,36.75,36.75,36.7,36.71,193800.0,21.4043,21.4043,21.3751,21.381,193800.0
2005-02-28 15:45:00,36.71,36.71,36.67,36.7,333100.0,21.381,21.381,21.3577,21.3751,333100.0
2005-02-28 15:50:00,36.7,36.71,36.66,36.66,151700.0,21.3751,21.381,21.3518,21.3518,151700.0
2005-02-28 15:55:00,36.66,36.66,36.54,36.55,385600.0,21.3518,21.3518,21.282,21.2878,385600.0
2005-03-01 09:30:00,37.0,37.0,36.88,36.89,476400.0,21.5499,21.5499,21.48,21.4858,476400.0
2005-03-01 09:35:00,36.88,36.96,36.88,36.95,185700.0,21.48,21.5266,21.48,21.5208,185700.0
2005-03-01 09:40:00,36.95,37.0,36.95,36.98,136200.0,21.5208,21.5499,21.5208,21.5382,136200.0
2005-03-01 09:45:00,36.98,36.99,36.95,36.97,95100.0,21.5382,21.544,21.5208,21.5324,95100.0
2005-03-01 09:50:00,36.97,37.08,36.97,37.08,212300.0,21.5324,21.5965,21.5324,21.5965,212300.0
2005-03-01 09:55:00,37.07,37.09,37.03,37.06,82300.0,21.5906,21.6023,21.5673,21.5848,82300.0
2005-03-01 10:00:00,37.05,37.12,37.05,37.12,176500.0,21.579,21.6198,21.579,21.6198,176500.0
2005-03-01 10:05:00,37.12,37.23,37.11,37.2,246800.0,21.6198,21.6838,21.6139,21.6664,246800.0
2005-03-01 10:10:00,37.19,37.22,37.17,37.18,59800.0,21.6605,21.678,21.6489,21.6547,59800.0
2005-03-01 10:15:00,37.17,37.2,37.14,37.18,52700.0,21.6489,21.6664,21.6314,21.6547,52700.0
2005-03-01 10:20:00,37.18,37.22,37.17,37.18,159200.0,21.6547,21.678,21.6489,21.6547,159200.0
2005-03-01 10:25:00,37.18,37.2,37.13,37.16,76000.0,21.6547,21.6664,21.6256,21.6431,76000.0
2005-03-01 10:30:00,37.15,37.19,37.15,37.18,382100.0,21.6372,21.6605,21.6372,21.6547,382100.0
2005-03-01 10:35:00,37.19,37.23,37.19,37.21,174100.0,21.6605,21.6838,21.6605,21.6722,174100.0
2005-03-01 10:40:00,37.2,37.23,37.2,37.23,73300.0,21.6664,21.6838,21.6664,21.6838,73300.0
2005-03-01 10:45:00,37.22,37.26,37.22,37.25,163800.0,21.678,21.7013,21.678,21.6955,163800.0
2005-03-01 10:50:00,37.25,37.3,37.25,37.25,147700.0,21.6955,21.7246,21.6955,21.6955,147700.0
2005-03-01 10:55:00,37.26,37.28,37.24,37.27,87500.0,21.7013,21.713,21.6897,21.7071,87500.0
2005-03-01 11:00:00,37.28,37.28,37.2,37.24,89000.0,21.713,21.713,21.6664,21.6897,89000.0
2005-03-01 11:05:00,37.24,37.25,37.23,37.24,172600.0,21.6897,21.6955,21.6838,21.6897,172600.0
2005-03-01 11:10:00,37.24,37.26,37.21,37.22,101200.0,21.6897,21.7013,21.6722,21.678,101200.0
2005-03-01 11:15:00,37.22,37.25,37.21,37.25,56500.0,21.678,21.6955,21.6722,21.6955,56500.0
2005-03-01 11:20:00,37.25,37.27,37.24,37.27,108900.0,21.6955,21.7071,21.6897,21.7071,108900.0
2005-03-01 11:25:00,37.28,37.29,37.25,37.28,225400.0,21.713,21.7188,21.6955,21.713,225400.0
2005-03-01 11:30:00,37.28,37.32,37.28,37.3,147100.0,21.713,21.7363,21.713,21.7246,147100.0
2005-03-01 11:35:00,37.29,37.31,37.26,37.27,86700.0,21.7188,21.7304,21.7013,21.7071,86700.0
2005-03-01 11:40:00,37.28,37.29,37.26,37.28,89200.0,21.713,21.7188,21.7013,21.713,89200.0
2005-03-01 11:45:00,37.28,37.31,37.27,37.3,138400.0,21.713,21.7304,21.7071,21.7246,138400.0
2005-03-01 11:50:00,37.3,37.3,37.26,37.29,157700.0,21.7246,21.7246,21.7013,21.7188,157700.0
2005-03-01 11:55:00,37.29,37.3,37.25,37.26,150800.0,21.7188,21.7246,21.6955,21.7013,150800.0
2005-03-01 12:00:00,37.26,37.29,37.22,37.25,177000.0,21.7013,21.7188,21.678,21.6955,177000.0
2005-03-01 12:05:00,37.25,37.25,37.18,37.18,84700.0,21.6955,21.6955,21.6547,21.6547,84700.0
2005-03-01 12:10:00,37.18,37.21,37.18,37.19,62500.0,21.6547,21.6722,21.6547,21.6605,62500.0
2005-03-01 12:15:00,37.19,37.22,37.18,37.21,86400.0,21.6605,21.678,21.6547,21.6722,86400.0
2005-03-01 12:20:00,37.22,37.23,37.2,37.22,57300.0,21.678,21.6838,21.6664,21.678,57300.0
2005-03-01 12:25:00,37.21,37.22,37.18,37.19,69000.0,21.6722,21.678,21.6547,21.6605,69000.0
2005-03-01 12:30:00,37.19,37.21,37.19,37.19,55100.0,21.6605,21.6722,21.6605,21.6605,55100.0
2005-03-01 12:35:00,37.19,37.2,37.17,37.18,119500.0,21.6605,21.6664,21.6489,21.6547,119500.0
2005-03-01 12:40:00,37.18,37.19,37.14,37.17,129700.0,21.6547,21.6605,21.6314,21.6489,129700.0
2005-03-01 12:45:00,37.15,37.18,37.14,37.18,88400.0,21.6372,21.6547,21.6314,21.6547,88400.0
2005-03-01 12:50:00,37.18,37.21,37.14,37.16,100500.0,21.6547,21.6722,21.6314,21.6431,100500.0
2005-03-01 12:55:00,37.16,37.2,37.14,37.14,46700.0,21.6431,21.6664,21.6314,21.6314,46700.0
2005-03-01 13:00:00,37.14,37.19,37.13,37.16,72900.0,21.6314,21.6605,21.6256,21.6431,72900.0
2005-03-01 13:05:00,37.16,37.18,37.14,37.15,73700.0,21.6431,21.6547,21.6314,21.6372,73700.0
2005-03-01 13:10:00,37.16,37.16,37.12,37.12,47700.0,21.6431,21.6431,21.6198,21.6198,47700.0
2005-03-01 13:15:00,37.12,37.13,37.03,37.03,111800.0,21.6198,21.6256,21.5673,21.5673,111800.0
2005-03-01 13:20:00,37.03,37.06,37.01,37.03,96700.0,21.5673,21.5848,21.5557,21.5673,96700.0
2005-03-01 13:25:00,37.03,37.09,37.03,37.08,94500.0,21.5673,21.6023,21.5673,21.5965,94500.0
2005-03-01 13:30:00,37.08,37.12,37.08,37.1,67600.0,21.5965,21.6198,21.5965,21.6081,67600.0
2005-03-01 13:35:00,37.1,37.13,37.09,37.1,44900.0,21.6081,21.6256,21.6023,21.6081,44900.0
2005-03-01 13:40:00,37.11,37.12,37.09,37.11,33500.0,21.6139,21.6198,21.6023,21.6139,33500.0
2005-03-01 13:45:00,37.12,37.18,37.09,37.11,97800.0,21.6198,21.6547,21.6023,21.6139,97800.0
2005-03-01 13:50:00,37.12,37.17,37.12,37.13,103000.0,21.6198,21.6489,21.6198,21.6256,103000.0
2005-03-01 13:55:00,37.14,37.15,37.11,37.13,57000.0,21.6314,21.6372,21.6139,21.6256,57000.0
2005-03-01 14:00:00,37.13,37.19,37.12,37.13,69900.0,21.6256,21.6605,21.6198,21.6256,69900.0
2005-03-01 14:05:00,37.13,37.18,37.13,37.15,53100.0,21.6256,21.6547,21.6256,21.6372,53100.0
2005-03-01 14:10:00,37.15,37.2,37.15,37.16,29700.0,21.6372,21.6664,21.6372,21.6431,29700.0
2005-03-01 14:15:00,37.16,37.19,37.16,37.19,66300.0,21.6431,21.6605,21.6431,21.6605,66300.0
2005-03-01 14:20:00,37.19,37.19,37.15,37.16,79100.0,21.6605,21.6605,21.6372,21.6431,79100.0
2005-03-01 14:25:00,37.17,37.17,37.13,37.14,69500.0,21.6489,21.6489,21.6256,21.6314,69500.0
2005-03-01 14:30:00,37.15,37.15,37.11,37.11,58300.0,21.6372,21.6372,21.6139,21.6139,58300.0
2005-03-01 14:35:00,37.11,37.16,37.09,37.15,133100.0,21.6139,21.6431,21.6023,21.6372,133100.0
2005-03-01 14:40:00,37.15,37.18,37.14,37.17,48900.0,21.6372,21.6547,21.6314,21.6489,48900.0
2005-03-01 14:45:00,37.16,37.17,37.12,37.15,41600.0,21.6431,21.6489,21.6198,21.6372,41600.0
2005-03-01 14:50:00,37.15,37.17,37.14,37.17,63800.0,21.6372,21.6489,21.6314,21.6489,63800.0
2005-03-01 14:55:00,37.17,37.23,37.17,37.22,100200.0,21.6489,21.6838,21.6489,21.678,100200.0
2005-03-01 15:00:00,37.23,37.27,37.23,37.25,133000.0,21.6838,21.7071,21.6838,21.6955,133000.0
2005-03-01 15:05:00,37.24,37.28,37.22,37.28,145300.0,21.6897,21.713,21.678,21.713,145300.0
2005-03-01 15:10:00,37.26,37.32,37.26,37.32,145600.0,21.7013,21.7363,21.7013,21.7363,145600.0
2005-03-01 15:15:00,37.32,37.34,37.27,37.27,121200.0,21.7363,21.7479,21.7071,21.7071,121200.0
2005-03-01 15:20:00,37.28,37.3,37.27,37.29,109000.0,21.713,21.7246,21.7071,21.7188,109000.0
2005-03-01 15:25:00,37.29,37.3,37.27,37.29,144300.0,21.7188,21.7246,21.7071,21.7188,144300.0
2005-03-01 15:30:00,37.29,37.34,37.27,37.28,170600.0,21.7188,21.7479,21.7071,21.713,170600.0
2005-03-01 15:35:00,37.27,37.28,37.2,37.23,176200.0,21.7071,21.713,21.6664,21.6838,176200.0
2005-03-01 15:40:00,37.22,37.23,37.09,37.09,187200.0,21.678,21.6838,21.6023,21.6023,187200.0
2005-03-01 15:45:00,37.11,37.11,37.02,37.05,285700.0,21.6139,21.6139,21.5615,21.579,285700.0
2005-03-01 15:50:00,37.05,37.09,37.05,37.08,246800.0,21.579,21.6023,21.579,21.5965,246800.0
2005-03-01 15:55:00,37.08,37.12,37.08,37.11,227300.0,21.5965,21.6198,21.5965,21.6139,227300.0
2005-03-02 09:30:00,37.0,37.03,37.0,37.03,314600.0,21.5499,21.5673,21.5499,21.5673,314600.0
2005-03-02 09:35:00,37.01,37.04,37.0,37.0,152700.0,21.5557,21.5732,21.5499,21.5499,152700.0
2005-03-02 09:40:00,37.0,37.04,36.97,36.97,200800.0,21.5499,21.5732,21.5324,21.5324,200800.0
2005-03-02 09:45:00,36.97,37.0,36.94,36.94,183700.0,21.5324,21.5499,21.5149,21.5149,183700.0
2005-03-02 09:50:00,36.95,36.99,36.94,36.97,116600.0,21.5208,21.544,21.5149,21.5324,116600.0
2005-03-02 09:55:00,36.94,37.03,36.94,37.01,109400.0,21.5149,21.5673,21.5149,21.5557,109400.0
2005-03-02 10:00:00,37.01,37.01,36.95,36.96,150100.0,21.5557,21.5557,21.5208,21.5266,150100.0
2005-03-02 10:05:00,36.96,36.97,36.93,36.95,110700.0,21.5266,21.5324,21.5091,21.5208,110700.0
2005-03-02 10:10:00,36.95,37.0,36.94,36.95,512800.0,21.5208,21.5499,21.5149,21.5208,512800.0
2005-03-02 10:15:00,36.94,36.96,36.92,36.94,532600.0,21.5149,21.5266,21.5033,21.5149,532600.0
2005-03-02 10:20:00,36.94,36.96,36.92,36.93,106500.0,21.5149,21.5266,21.5033,21.5091,106500.0
2005-03-02 10:25:00,36.92,36.98,36.91,36.96,62500.0,21.5033,21.5382,21.4975,21.5266,62500.0
2005-03-02 10:30:00,36.95,37.03,36.94,36.98,91600.0,21.5208,21.5673,21.5149,21.5382,91600.0
2005-03-02 10:35:00,36.98,36.99,36.95,36.96,100700.0,21.5382,21.544,21.5208,21.5266,100700.0
2005-03-02 10:40:00,36.96,36.96,36.9,36.93,86800.0,21.5266,21.5266,21.4916,21.5091,86800.0
2005-03-02 10:45:00,36.93,36.95,36.87,36.87,49200.0,21.5091,21.5208,21.4742,21.4742,49200.0
2005-03-02 10:50:00,36.87,36.95,36.87,36.93,55800.0,21.4742,21.5208,21.4742,21.5091,55800.0
2005-03-02 10:55:00,36.92,36.99,36.92,36.98,175000.0,21.5033,21.544,21.5033,21.5382,175000.0
2005-03-02 11:00:00,36.98,36.99,36.95,36.98,252300.0,21.5382,21.544,21.5208,21.5382,252300.0
2005-03-02 11:05:00,36.98,37.0,36.94,36.99,180200.0,21.5382,21.5499,21.5149,21.544,180200.0
2005-03-02 11:10:00,36.98,37.1,36.98,37.09,180100.0,21.5382,21.6081,21.5382,21.6023,180100.0
2005-03-02 11:15:00,37.1,37.23,37.09,37.21,211400.0,21.6081,21.6838,21.6023,21.6722,211400.0
2005-03-02 11:20:00,37.21,37.25,37.19,37.25,177300.0,21.6722,21.6955,21.6605,21.6955,177300.0
2005-03-02 11:25:00,37.25,37.3,37.24,37.28,117100.0,21.6955,21.7246,21.6897,21.713,117100.0
2005-03-02 11:30:00,37.29,37.35,37.27,37.27,141800.0,21.7188,21.7537,21.7071,21.7071,141800.0
2005-03-02 11:35:00,37.27,37.32,37.26,37.29,70000.0,21.7071,21.7363,21.7013,21.7188,70000.0
2005-03-02 11:40:00,37.3,37.33,37.26,37.33,49200.0,21.7246,21.7421,21.7013,21.7421,49200.0
2005-03-02 11:45:00,37.33,37.4,37.32,37.34,152300.0,21.7421,21.7828,21.7363,21.7479,152300.0
2005-03-02 11:50:00,37.37,37.42,37.35,37.38,62900.0,21.7654,21.7945,21.7537,21.7712,62900.0
2005-03-02 11:55:00,37.38,37.39,37.29,37.31,109700.0,21.7712,21.777,21.7188,21.7304,109700.0
2005-03-02 12:00:00,37.32,37.34,37.27,37.28,114100.0,21.7363,21.7479,21.7071,21.713,114100.0
2005-03-02 12:05:00,37.28,37.3,37.25,37.28,26700.0,21.713,21.7246,21.6955,21.713,26700.0
2005-03-02 12:10:00,37.3,37.34,37.28,37.34,34300.0,21.7246,21.7479,21.713,21.7479,34300.0
2005-03-02 12:15:00,37.32,37.34,37.31,37.32,25800.0,21.7363,21.7479,21.7304,21.7363,25800.0
2005-03-02 12:20:00,37.32,37.36,37.31,37.32,44800.0,21.7363,21.7595,21.7304,21.7363,44800.0
2005-03-02 12:25:00,37.34,37.34,37.3,37.31,38000.0,21.7479,21.7479,21.7246,21.7304,38000.0
2005-03-02 12:30:00,37.32,37.32,37.29,37.3,52700.0,21.7363,21.7363,21.7188,21.7246,52700.0
2005-03-02 12:35:00,37.3,37.31,37.25,37.25,66400.0,21.7246,21.7304,21.6955,21.6955,66400.0
2005-03-02 12:40:00,37.26,37.26,37.21,37.24,36000.0,21.7013,21.7013,21.6722,21.6897,36000.0
2005-03-02 12:45:00,37.24,37.26,37.24,37.25,26900.0,21.6897,21.7013,21.6897,21.6955,26900.0
2005-03-02 12:50:00,37.26,37.26,37.24,37.24,34400.0,21.7013,21.7013,21.6897,21.6897,34400.0
2005-03-02 12:55:00,37.24,37.29,37.24,37.26,29400.0,21.6897,21.7188,21.6897,21.7013,29400.0
2005-03-02 13:00:00,37.27,37.27,37.25,37.25,21000.0,21.7071,21.7071,21.6955,21.6955,21000.0
2005-03-02 13:05:00,37.25,37.26,37.19,37.2,68400.0,21.6955,21.7013,21.6605,21.6664,68400.0
2005-03-02 13:10:00,37.2,37.26,37.19,37.26,75600.0,21.6664,21.7013,21.6605,21.7013,75600.0
2005-03-02 13:15:00,37.26,37.3,37.25,37.29,50600.0,21.7013,21.7246,21.6955,21.7188,50600.0
2005-03-02 13:20:00,37.31,37.32,37.3,37.32,51500.0,21.7304,21.7363,21.7246,21.7363,51500.0
2005-03-02 13:25:00,37.32,37.33,37.27,37.3,52200.0,21.7363,21.7421,21.7071,21.7246,52200.0
2005-03-02 13:30:00,37.28,37.32,37.28,37.31,21500.0,21.713,21.7363,21.713,21.7304,21500.0
2005-03-02 13:35:00,37.32,37.34,37.28,37.32,42100.0,21.7363,21.7479,21.713,21.7363,42100.0
2005-03-02 13:40:00,37.31,37.32,37.23,37.23,49500.0,21.7304,21.7363,21.6838,21.6838,49500.0
2005-03-02 13:45:00,37.24,37.25,37.2,37.2,63600.0,21.6897,21.6955,21.6664,21.6664,63600.0
2005-03-02 13:50:00,37.2,37.21,37.05,37.05,163900.0,21.6664,21.6722,21.579,21.579,163900.0
2005-03-02 13:55:00,37.06,37.2,37.05,37.1,136800.0,21.5848,21.6664,21.579,21.6081,136800.0
2005-03-02 14:00:00,37.1,37.11,37.07,37.08,62200.0,21.6081,21.6139,21.5906,21.5965,62200.0
2005-03-02 14:05:00,37.08,37.09,37.05,37.06,86000.0,21.5965,21.6023,21.579,21.5848,86000.0
2005-03-02 14:10:00,37.06,37.06,36.99,37.02,180000.0,21.5848,21.5848,21.544,21.5615,180000.0
2005-03-02 14:15:00,37.02,37.05,37.01,37.03,92500.0,21.5615,21.579,21.5557,21.5673,92500.0
2005-03-02 14:20:00,37.04,37.04,37.0,37.01,32400.0,21.5732,21.5732,21.5499,21.5557,32400.0
2005-03-02 14:25:00,37.01,37.04,37.01,37.02,92900.0,21.5557,21.5732,21.5557,21.5615,92900.0
2005-03-02 14:30:00,37.02,37.02,37.0,37.0,123100.0,21.5615,21.5615,21.5499,21.5499,123100.0
2005-03-02 14:35:00,37.0,37.05,36.96,36.97,384300.0,21.5499,21.579,21.5266,21.5324,384300.0
2005-03-02 14:40:00,36.96,36.98,36.93,36.94,151100.0,21.5266,21.5382,21.5091,21.5149,151100.0
2005-03-02 14:45:00,36.94,36.95,36.9,36.93,105200.0,21.5149,21.5208,21.4916,21.5091,105200.0
2005-03-02 14:50:00,36.93,36.95,36.92,36.94,108700.0,21.5091,21.5208,21.5033,21.5149,108700.0
2005-03-02 14:55:00,36.94,36.97,36.92,36.95,61700.0,21.5149,21.5324,21.5033,21.5208,61700.0
2005-03-02 15:00:00,36.95,36.96,36.92,36.93,79500.0,21.5208,21.5266,21.5033,21.5091,79500.0
2005-03-02 15:05:00,36.93,36.99,36.91,36.97,105300.0,21.5091,21.544,21.4975,21.5324,105300.0
2005-03-02 15:10:00,36.99,37.0,36.95,36.97,88300.0,21.544,21.5499,21.5208,21.5324,88300.0
2005-03-02 15:15:00,36.98,36.99,36.93,36.94,65400.0,21.5382,21.544,21.5091,21.5149,65400.0
2005-03-02 15:20:00,36.95,37.0,36.95,36.98,92000.0,21.5208,21.5499,21.5208,21.5382,92000.0
2005-03-02 15:25:00,36.98,37.04,36.98,37.01,182400.0,21.5382,21.5732,21.5382,21.5557,182400.0
2005-03-02 15:30:00,37.01,37.04,36.99,36.99,163700.0,21.5557,21.5732,21.544,21.544,163700.0
2005-03-02 15:35:00,37.0,37.01,36.98,36.99,86400.0,21.5499,21.5557,21.5382,21.544,86400.0
2005-03-02 15:40:00,36.99,37.02,36.96,37.01,110500.0,21.544,21.5615,21.5266,21.5557,110500.0
2005-03-02 15:45:00,37.01,37.01,36.96,36.99,59400.0,21.5557,21.5557,21.5266,21.544,59400.0
2005-03-02 15:50:00,36.99,37.0,36.92,36.93,107700.0,21.544,21.5499,21.5033,21.5091,107700.0
2005-03-02 15:55:00,36.93,36.98,36.92,36.96,171000.0,21.5091,21.5382,21.5033,21.5266,171000.0
2005-03-03 09:30:00,37.15,37.17,37.06,37.14,252000.0,21.6372,21.6489,21.5848,21.6314,252000.0
2005-03-03 09:35:00,37.14,37.15,37.04,37.13,102700.0,21.6314,21.6372,21.5732,21.6256,102700.0
2005-03-03 09:40:00,37.13,37.17,37.03,37.07,115400.0,21.6256,21.6489,21.5673,21.5906,115400.0
2005-03-03 09:45:00,37.08,37.13,37.07,37.13,54300.0,21.5965,21.6256,21.5906,21.6256,54300.0
2005-03-03 09:50:00,37.12,37.15,37.11,37.15,90600.0,21.6198,21.6372,21.6139,21.6372,90600.0
2005-03-03 09:55:00,37.15,37.18,37.11,37.12,130300.0,21.6372,21.6547,21.6139,21.6198,130300.0
2005-03-03 10:00:00,37.12,37.13,37.06,37.11,96400.0,21.6198,21.6256,21.5848,21.6139,96400.0
2005-03-03 10:05:00,37.1,37.11,37.05,37.1,163100.0,21.6081,21.6139,21.579,21.6081,163100.0
2005-03-03 10:10:00,37.11,37.15,37.11,37.13,108400.0,21.6139,21.6372,21.6139,21.6256,108400.0
2005-03-03 10:15:00,37.14,37.15,37.1,37.11,51000.0,21.6314,21.6372,21.6081,21.6139,51000.0
2005-03-03 10:20:00,37.13,37.15,37.01,37.01,105500.0,21.6256,21.6372,21.5557,21.5557,105500.0
2005-03-03 10:25:00,37.01,37.05,36.95,36.98,133900.0,21.5557,21.579,21.5208,21.5382,133900.0
2005-03-03 10:30:00,36.97,36.98,36.93,36.97,125000.0,21.5324,21.5382,21.5091,21.5324,125000.0
2005-03-03 10:35:00,36.97,36.99,36.92,36.92,111700.0,21.5324,21.544,21.5033,21.5033,111700.0
2005-03-03 10:40:00,36.92,36.93,36.88,36.89,130000.0,21.5033,21.5091,21.48,21.4858,130000.0
2005-03-03 10:45:00,36.88,36.95,36.88,36.94,131800.0,21.48,21.5208,21.48,21.5149,131800.0
2005-03-03 10:50:00,36.94,36.97,36.91,36.96,76600.0,21.5149,21.5324,21.4975,21.5266,76600.0
2005-03-03 10:55:00,36.96,36.97,36.94,36.95,50100.0,21.5266,21.5324,21.5149,21.5208,50100.0
2005-03-03 11:00:00,36.95,36.97,36.89,36.89,114300.0,21.5208,21.5324,21.4858,21.4858,114300.0
2005-03-03 11:05:00,36.9,36.99,36.9,36.96,140800.0,21.4916,21.544,21.4916,21.5266,140800.0
2005-03-03 11:10:00,36.95,37.0,36.95,37.0,51500.0,21.5208,21.5499,21.5208,21.5499,51500.0
2005-03-03 11:15:00,36.99,37.02,36.99,36.99,81700.0,21.544,21.5615,21.544,21.544,81700.0
2005-03-03 11:20:00,37.0,37.0,36.93,36.96,89200.0,21.5499,21.5499,21.5091,21.5266,89200.0
2005-03-03 11:25:00,36.95,36.96,36.91,36.93,56100.0,21.5208,21.5266,21.4975,21.5091,56100.0
2005-03-03 11:30:00,36.93,36.93,36.89,36.9,99200.0,21.5091,21.5091,21.4858,21.4916,99200.0
2005-03-03 11:35:00,36.9,36.95,36.89,36.93,47100.0,21.4916,21.5208,21.4858,21.5091,47100.0
2005-03-03 11:40:00,36.92,36.95,36.92,36.95,37300.0,21.5033,21.5208,21.5033,21.5208,37300.0
2005-03-03 11:45:00,36.94,36.95,36.86,36.86,137500.0,21.5149,21.5208,21.4683,21.4683,137500.0
2005-03-03 11:50:00,36.85,36.87,36.8,36.81,106600.0,21.4625,21.4742,21.4334,21.4392,106600.0
2005-03-03 11:55:00,36.81,36.81,36.75,36.81,127800.0,21.4392,21.4392,21.4043,21.4392,127800.0
2005-03-03 12:00:00,36.81,36.84,36.8,36.82,113900.0,21.4392,21.4567,21.4334,21.445,113900.0
2005-03-03 12:05:00,36.81,36.84,36.8,36.82,43200.0,21.4392,21.4567,21.4334,21.445,43200.0
2005-03-03 12:10:00,36.82,36.83,36.76,36.78,140100.0,21.445,21.4509,21.4101,21.4217,140100.0
2005-03-03 12:15:00,36.77,36.8,36.75,36.8,79000.0,21.4159,21.4334,21.4043,21.4334,79000.0
2005-03-03 12:20:00,36.79,36.8,36.75,36.76,116200.0,21.4276,21.4334,21.4043,21.4101,116200.0
2005-03-03 12:25:00,36.76,36.77,36.73,36.74,113100.0,21.4101,21.4159,21.3926,21.3984,113100.0
2005-03-03 12:30:00,36.74,36.78,36.7,36.76,112600.0,21.3984,21.4217,21.3751,21.4101,112600.0
2005-03-03 12:35:00,36.76,36.78,36.75,36.76,19700.0,21.4101,21.4217,21.4043,21.4101,19700.0
2005-03-03 12:40:00,36.76,36.78,36.75,36.77,89600.0,21.4101,21.4217,21.4043,21.4159,89600.0
2005-03-03 12:45:00,36.77,36.79,36.76,36.78,27500.0,21.4159,21.4276,21.4101,21.4217,27500.0
2005-03-03 12:50:00,36.78,36.79,36.76,36.77,21300.0,21.4217,21.4276,21.4101,21.4159,21300.0
2005-03-03 12:55:00,36.78,36.81,36.78,36.8,57800.0,21.4217,21.4392,21.4217,21.4334,57800.0
2005-03-03 13:00:00,36.8,36.81,36.78,36.8,100500.0,21.4334,21.4392,21.4217,21.4334,100500.0
2005-03-03 13:05:00,36.8,36.89,36.79,36.85,85000.0,21.4334,21.4858,21.4276,21.4625,85000.0
2005-03-03 13:10:00,36.85,36.91,36.84,36.88,145100.0,21.4625,21.4975,21.4567,21.48,145100.0
2005-03-03 13:15:00,36.89,36.94,36.86,36.89,172000.0,21.4858,21.5149,21.4683,21.4858,172000.0
2005-03-03 13:20:00,36.9,36.9,36.87,36.88,137900.0,21.4916,21.4916,21.4742,21.48,137900.0
2005-03-03 13:25:00,36.88,36.88,36.86,36.87,151000.0,21.48,21.48,21.4683,21.4742,151000.0
2005-03-03 13:30:00,36.87,36.89,36.86,36.89,39600.0,21.4742,21.4858,21.4683,21.4858,39600.0
2005-03-03 13:35:00,36.88,36.89,36.88,36.88,17900.0,21.48,21.4858,21.48,21.48,17900.0
2005-03-03 13:40:00,36.88,36.92,36.87,36.87,96200.0,21.48,21.5033,21.4742,21.4742,96200.0
2005-03-03 13:45:00,36.9,36.9,36.86,36.88,53600.0,21.4916,21.4916,21.4683,21.48,53600.0
2005-03-03 13:50:00,36.89,36.93,36.87,36.91,34800.0,21.4858,21.5091,21.4742,21.4975,34800.0
2005-03-03 13:55:00,36.91,36.95,36.87,36.91,81000.0,21.4975,21.5208,21.4742,21.4975,81000.0
2005-03-03 14:00:00,36.91,36.94,36.89,36.94,65100.0,21.4975,21.5149,21.4858,21.5149,65100.0
2005-03-03 14:05:00,36.94,37.05,36.93,37.05,191900.0,21.5149,21.579,21.5091,21.579,191900.0
2005-03-03 14:10:00,37.04,37.08,37.02,37.08,162100.0,21.5732,21.5965,21.5615,21.5965,162100.0
2005-03-03 14:15:00,37.09,37.1,37.01,37.01,90500.0,21.6023,21.6081,21.5557,21.5557,90500.0
2005-03-03 14:20:00,37.01,37.06,37.0,37.04,67000.0,21.5557,21.5848,21.5499,21.5732,67000.0
2005-03-03 14:25:00,37.03,37.06,37.0,37.01,166300.0,21.5673,21.5848,21.5499,21.5557,166300.0
2005-03-03 14:30:00,37.01,37.08,37.0,37.07,83000.0,21.5557,21.5965,21.5499,21.5906,83000.0
2005-03-03 14:35:00,37.06,37.07,37.03,37.03,147600.0,21.5848,21.5906,21.5673,21.5673,147600.0
2005-03-03 14:40:00,37.03,37.04,37.0,37.02,52700.0,21.5673,21.5732,21.5499,21.5615,52700.0
2005-03-03 14:45:00,37.03,37.07,37.02,37.06,88800.0,21.5673,21.5906,21.5615,21.5848,88800.0
2005-03-03 14:50:00,37.05,37.06,37.02,37.04,93800.0,21.579,21.5848,21.5615,21.5732,93800.0
2005-03-03 14:55:00,37.04,37.05,37.0,37.01,88300.0,21.5732,21.579,21.5499,21.5557,88300.0
2005-03-03 15:00:00,37.03,37.03,36.99,37.01,56600.0,21.5673,21.5673,21.544,21.5557,56600.0
2005-03-03 15:05:00,37.01,37.04,37.0,37.02,118700.0,21.5557,21.5732,21.5499,21.5615,118700.0
2005-03-03 15:10:00,37.01,37.06,37.01,37.06,171800.0,21.5557,21.5848,21.5557,21.5848,171800.0
2005-03-03 15:15:00,37.06,37.06,37.03,37.04,61700.0,21.5848,21.5848,21.5673,21.5732,61700.0
2005-03-03 15:20:00,37.05,37.07,37.04,37.05,85400.0,21.579,21.5906,21.5732,21.579,85400.0
2005-03-03 15:25:00,37.04,37.05,37.0,37.03,123800.0,21.5732,21.579,21.5499,21.5673,123800.0
2005-03-03 15:30:00,37.03,37.04,37.0,37.01,65000.0,21.5673,21.5732,21.5499,21.5557,65000.0
2005-03-03 15:35:00,37.01,37.02,36.99,36.99,101700.0,21.5557,21.5615,21.544,21.544,101700.0
2005-03-03 15:40:00,37.0,37.0,36.96,36.99,107300.0,21.5499,21.5499,21.5266,21.544,107300.0
2005-03-03 15:45:00,36.98,37.01,36.97,36.99,138400.0,21.5382,21.5557,21.5324,21.544,138400.0
2005-03-03 15:50:00,36.99,37.02,36.98,37.01,159200.0,21.544,21.5615,21.5382,21.5557,159200.0
2005-03-03 15:55:00,37.01,37.02,36.99,37.01,257300.0,21.5557,21.5615,21.544,21.5557,257300.0
2005-03-04 09:30:00,37.25,37.33,37.2,37.3,390500.0,21.6955,21.7421,21.6664,21.7246,390500.0
2005-03-04 09:35:00,37.31,37.33,37.22,37.22,320100.0,21.7304,21.7421,21.678,21.678,320100.0
2005-03-04 09:40:00,37.24,37.3,37.23,37.3,228800.0,21.6897,21.7246,21.6838,21.7246,228800.0
2005-03-04 09:45:00,37.29,37.33,37.26,37.28,131700.0,21.7188,21.7421,21.7013,21.713,131700.0
2005-03-04 09:50:00,37.28,37.37,37.28,37.37,244300.0,21.713,21.7654,21.713,21.7654,244300.0
2005-03-04 09:55:00,37.37,37.41,37.34,37.4,242000.0,21.7654,21.7887,21.7479,21.7828,242000.0
2005-03-04 10:00:00,37.4,37.44,37.36,37.44,232300.0,21.7828,21.8061,21.7595,21.8061,232300.0
2005-03-04 10:05:00,37.43,37.5,37.43,37.46,192200.0,21.8003,21.8411,21.8003,21.8178,192200.0
2005-03-04 10:10:00,37.47,37.48,37.36,37.41,211200.0,21.8236,21.8294,21.7595,21.7887,211200.0
2005-03-04 10:15:00,37.41,37.46,37.4,37.44,87000.0,21.7887,21.8178,21.7828,21.8061,87000.0
2005-03-04 10:20:00,37.43,37.47,37.42,37.44,151700.0,21.8003,21.8236,21.7945,21.8061,151700.0
2005-03-04 10:25:00,37.45,37.46,37.39,37.39,93900.0,21.812,21.8178,21.777,21.777,93900.0
2005-03-04 10:30:00,37.4,37.45,37.39,37.43,205700.0,21.7828,21.812,21.777,21.8003,205700.0
2005-03-04 10:35:00,37.43,37.45,37.36,37.37,130700.0,21.8003,21.812,21.7595,21.7654,130700.0
2005-03-04 10:40:00,37.37,37.38,37.32,37.37,144800.0,21.7654,21.7712,21.7363,21.7654,144800.0
2005-03-04 10:45:00,37.37,37.4,37.33,37.34,107400.0,21.7654,21.7828,21.7421,21.7479,107400.0
2005-03-04 10:50:00,37.35,37.35,37.24,37.24,134400.0,21.7537,21.7537,21.6897,21.6897,134400.0
2005-03-04 10:55:00,37.23,37.26,37.21,37.21,114400.0,21.6838,21.7013,21.6722,21.6722,114400.0
2005-03-04 11:00:00,37.21,37.27,37.2,37.25,90100.0,21.6722,21.7071,21.6664,21.6955,90100.0
2005-03-04 11:05:00,37.25,37.25,37.2,37.21,118500.0,21.6955,21.6955,21.6664,21.6722,118500.0
2005-03-04 11:10:00,37.21,37.22,37.18,37.19,61300.0,21.6722,21.678,21.6547,21.6605,61300.0
2005-03-04 11:15:00,37.19,37.19,37.16,37.17,94200.0,21.6605,21.6605,21.6431,21.6489,94200.0
2005-03-04 11:20:00,37.16,37.16,37.12,37.14,121400.0,21.6431,21.6431,21.6198,21.6314,121400.0
2005-03-04 11:25:00,37.15,37.19,37.14,37.18,127600.0,21.6372,21.6605,21.6314,21.6547,127600.0
2005-03-04 11:30:00,37.2,37.22,37.18,37.21,113900.0,21.6664,21.678,21.6547,21.6722,113900.0
2005-03-04 11:35:00,37.21,37.25,37.2,37.23,135600.0,21.6722,21.6955,21.6664,21.6838,135600.0
2005-03-04 11:40:00,37.23,37.24,37.19,37.22,86300.0,21.6838,21.6897,21.6605,21.678,86300.0
2005-03-04 11:45:00,37.21,37.23,37.2,37.22,37500.0,21.6722,21.6838,21.6664,21.678,37500.0
2005-03-04 11:50:00,37.23,37.24,37.22,37.22,43300.0,21.6838,21.6897,21.678,21.678,43300.0
2005-03-04 11:55:00,37.23,37.23,37.21,37.21,43600.0,21.6838,21.6838,21.6722,21.6722,43600.0
2005-03-04 12:00:00,37.21,37.22,37.17,37.2,53300.0,21.6722,21.678,21.6489,21.6664,53300.0
2005-03-04 12:05:00,37.2,37.23,37.19,37.21,33400.0,21.6664,21.6838,21.6605,21.6722,33400.0
2005-03-04 12:10:00,37.21,37.23,37.19,37.21,49400.0,21.6722,21.6838,21.6605,21.6722,49400.0
2005-03-04 12:15:00,37.2,37.28,37.2,37.26,59100.0,21.6664,21.713,21.6664,21.7013,59100.0
2005-03-04 12:20:00,37.26,37.29,37.24,37.25,59100.0,21.7013,21.7188,21.6897,21.6955,59100.0
2005-03-04 12:25:00,37.26,37.29,37.25,37.29,626200.0,21.7013,21.7188,21.6955,21.7188,626200.0
2005-03-04 12:30:00,37.29,37.34,37.28,37.32,219900.0,21.7188,21.7479,21.713,21.7363,219900.0
2005-03-04 12:35:00,37.32,37.36,37.32,37.36,76200.0,21.7363,21.7595,21.7363,21.7595,76200.0
2005-03-04 12:40:00,37.36,37.42,37.36,37.41,139700.0,21.7595,21.7945,21.7595,21.7887,139700.0
2005-03-04 12:45:00,37.41,37.46,37.41,37.45,176500.0,21.7887,21.8178,21.7887,21.812,176500.0
2005-03-04 12:50:00,37.45,37.47,37.43,37.46,100100.0,21.812,21.8236,21.8003,21.8178,100100.0
2005-03-04 12:55:00,37.45,37.48,37.45,37.47,71300.0,21.812,21.8294,21.812,21.8236,71300.0
2005-03-04 13:00:00,37.47,37.55,37.47,37.54,281300.0,21.8236,21.8702,21.8236,21.8644,281300.0
2005-03-04 13:05:00,37.55,37.55,37.5,37.52,133800.0,21.8702,21.8702,21.8411,21.8527,133800.0
2005-03-04 13:10:00,37.52,37.52,37.46,37.49,95200.0,21.8527,21.8527,21.8178,21.8353,95200.0
2005-03-04 13:15:00,37.49,37.53,37.48,37.51,73200.0,21.8353,21.8586,21.8294,21.8469,73200.0
2005-03-04 13:20:00,37.52,37.57,37.51,37.56,378400.0,21.8527,21.8819,21.8469,21.876,378400.0
2005-03-04 13:25:00,37.55,37.6,37.53,37.58,84400.0,21.8702,21.8993,21.8586,21.8877,84400.0
2005-03-04 13:30:00,37.58,37.59,37.55,37.57,94500.0,21.8877,21.8935,21.8702,21.8819,94500.0
2005-03-04 13:35:00,37.57,37.58,37.52,37.55,102300.0,21.8819,21.8877,21.8527,21.8702,102300.0
2005-03-04 13:40:00,37.56,37.59,37.54,37.57,66100.0,21.876,21.8935,21.8644,21.8819,66100.0
2005-03-04 13:45:00,37.58,37.59,37.55,37.56,148900.0,21.8877,21.8935,21.8702,21.876,148900.0
2005-03-04 13:50:00,37.57,37.66,37.56,37.65,142000.0,21.8819,21.9343,21.876,21.9285,142000.0
2005-03-04 13:55:00,37.66,37.7,37.66,37.69,245200.0,21.9343,21.9576,21.9343,21.9517,245200.0
2005-03-04 14:00:00,37.69,37.74,37.67,37.69,181100.0,21.9517,21.9809,21.9401,21.9517,181100.0
2005-03-04 14:05:00,37.69,37.7,37.67,37.7,131500.0,21.9517,21.9576,21.9401,21.9576,131500.0
2005-03-04 14:10:00,37.7,37.75,37.69,37.72,204100.0,21.9576,21.9867,21.9517,21.9692,204100.0
2005-03-04 14:15:00,37.72,37.74,37.68,37.71,161700.0,21.9692,21.9809,21.9459,21.9634,161700.0
2005-03-04 14:20:00,37.71,37.75,37.7,37.74,122000.0,21.9634,21.9867,21.9576,21.9809,122000.0
2005-03-04 14:25:00,37.74,37.79,37.71,37.71,141300.0,21.9809,22.01,21.9634,21.9634,141300.0
2005-03-04 14:30:00,37.71,37.73,37.7,37.7,194000.0,21.9634,21.975,21.9576,21.9576,194000.0
2005-03-04 14:35:00,37.71,37.71,37.65,37.66,127800.0,21.9634,21.9634,21.9285,21.9343,127800.0
2005-03-04 14:40:00,37.66,37.69,37.65,37.65,169900.0,21.9343,21.9517,21.9285,21.9285,169900.0
2005-03-04 14:45:00,37.66,37.66,37.64,37.65,69700.0,21.9343,21.9343,21.9226,21.9285,69700.0
2005-03-04 14:50:00,37.65,37.66,37.59,37.6,132900.0,21.9285,21.9343,21.8935,21.8993,132900.0
2005-03-04 14:55:00,37.61,37.62,37.58,37.61,106400.0,21.9052,21.911,21.8877,21.9052,106400.0
2005-03-04 15:00:00,37.63,37.65,37.62,37.63,65200.0,21.9168,21.9285,21.911,21.9168,65200.0
2005-03-04 15:05:00,37.64,37.67,37.63,37.64,104300.0,21.9226,21.9401,21.9168,21.9226,104300.0
2005-03-04 15:10:00,37.63,37.64,37.6,37.62,115700.0,21.9168,21.9226,21.8993,21.911,115700.0
2005-03-04 15:15:00,37.62,37.63,37.6,37.61,114800.0,21.911,21.9168,21.8993,21.9052,114800.0
2005-03-04 15:20:00,37.61,37.62,37.58,37.61,129500.0,21.9052,21.911,21.8877,21.9052,129500.0
2005-03-04 15:25:00,37.61,37.63,37.6,37.61,145200.0,21.9052,21.9168,21.8993,21.9052,145200.0
2005-03-04 15:30:00,37.62,37.62,37.57,37.57,139100.0,21.911,21.911,21.8819,21.8819,139100.0
2005-03-04 15:35:00,37.57,37.58,37.51,37.52,111700.0,21.8819,21.8877,21.8469,21.8527,111700.0
2005-03-04 15:40:00,37.51,37.52,37.43,37.44,185600.0,21.8469,21.8527,21.8003,21.8061,185600.0
2005-03-04 15:45:00,37.44,37.47,37.44,37.45,215000.0,21.8061,21.8236,21.8061,21.812,215000.0
2005-03-04 15:50:00,37.45,37.49,37.45,37.45,178400.0,21.812,21.8353,21.812,21.812,178400.0
2005-03-04 15:55:00,37.45,37.55,37.44,37.52,235000.0,21.812,21.8702,21.8061,21.8527,235000.0
2005-03-07 09:30:00,37.51,37.51,37.44,37.46,328600.0,21.8469,21.8469,21.8061,21.8178,328600.0
2005-03-07 09:35:00,37.46,37.47,37.42,37.47,188200.0,21.8178,21.8236,21.7945,21.8236,188200.0
2005-03-07 09:40:00,37.46,37.49,37.44,37.47,105200.0,21.8178,21.8353,21.8061,21.8236,105200.0
2005-03-07 09:45:00,37.47,37.51,37.47,37.49,133200.0,21.8236,21.8469,21.8236,21.8353,133200.0
2005-03-07 09:50:00,37.5,37.5,37.45,37.5,114200.0,21.8411,21.8411,21.812,21.8411,114200.0
2005-03-07 09:55:00,37.5,37.53,37.47,37.49,136000.0,21.8411,21.8586,21.8236,21.8353,136000.0
2005-03-07 10:00:00,37.51,37.52,37.41,37.47,93800.0,21.8469,21.8527,21.7887,21.8236,93800.0
2005-03-07 10:05:00,37.47,37.55,37.46,37.5,200800.0,21.8236,21.8702,21.8178,21.8411,200800.0
2005-03-07 10:10:00,37.49,37.51,37.46,37.51,155200.0,21.8353,21.8469,21.8178,21.8469,155200.0
2005-03-07 10:15:00,37.49,37.55,37.49,37.51,137400.0,21.8353,21.8702,21.8353,21.8469,137400.0
2005-03-07 10:20:00,37.5,37.51,37.47,37.49,172200.0,21.8411,21.8469,21.8236,21.8353,172200.0
2005-03-07 10:25:00,37.5,37.53,37.47,37.5,95300.0,21.8411,21.8586,21.8236,21.8411,95300.0
2005-03-07 10:30:00,37.51,37.52,37.5,37.51,87500.0,21.8469,21.8527,21.8411,21.8469,87500.0
2005-03-07 10:35:00,37.52,37.52,37.5,37.51,77000.0,21.8527,21.8527,21.8411,21.8469,77000.0
2005-03-07 10:40:00,37.51,37.51,37.5,37.5,185900.0,21.8469,21.8469,21.8411,21.8411,185900.0
2005-03-07 10:45:00,37.5,37.54,37.5,37.51,75200.0,21.8411,21.8644,21.8411,21.8469,75200.0
2005-03-07 10:50:00,37.5,37.5,37.46,37.47,158800.0,21.8411,21.8411,21.8178,21.8236,158800.0
2005-03-07 10:55:00,37.48,37.49,37.45,37.45,163600.0,21.8294,21.8353,21.812,21.812,163600.0
2005-03-07 11:00:00,37.45,37.5,37.44,37.46,230500.0,21.812,21.8411,21.8061,21.8178,230500.0
2005-03-07 11:05:00,37.46,37.49,37.45,37.48,181100.0,21.8178,21.8353,21.812,21.8294,181100.0
2005-03-07 11:10:00,37.47,37.5,37.45,37.47,138100.0,21.8236,21.8411,21.812,21.8236,138100.0
2005-03-07 11:15:00,37.47,37.48,37.44,37.46,121700.0,21.8236,21.8294,21.8061,21.8178,121700.0
2005-03-07 11:20:00,37.46,37.49,37.45,37.48,69800.0,21.8178,21.8353,21.812,21.8294,69800.0
2005-03-07 11:25:00,37.49,37.5,37.47,37.49,124800.0,21.8353,21.8411,21.8236,21.8353,124800.0
2005-03-07 11:30:00,37.49,37.49,37.46,37.49,111000.0,21.8353,21.8353,21.8178,21.8353,111000.0
2005-03-07 11:35:00,37.49,37.51,37.47,37.49,178800.0,21.8353,21.8469,21.8236,21.8353,178800.0
2005-03-07 11:40:00,37.48,37.52,37.48,37.51,83800.0,21.8294,21.8527,21.8294,21.8469,83800.0
2005-03-07 11:45:00,37.51,37.52,37.49,37.51,99700.0,21.8469,21.8527,21.8353,21.8469,99700.0
2005-03-07 11:50:00,37.5,37.51,37.44,37.46,108900.0,21.8411,21.8469,21.8061,21.8178,108900.0
2005-03-07 11:55:00,37.44,37.44,37.38,37.41,185100.0,21.8061,21.8061,21.7712,21.7887,185100.0
2005-03-07 12:00:00,37.4,37.43,37.4,37.41,57300.0,21.7828,21.8003,21.7828,21.7887,57300.0
2005-03-07 12:05:00,37.4,37.44,37.4,37.41,88800.0,21.7828,21.8061,21.7828,21.7887,88800.0
2005-03-07 12:10:00,37.4,37.45,37.4,37.45,62200.0,21.7828,21.812,21.7828,21.812,62200.0
2005-03-07 12:15:00,37.44,37.51,37.44,37.49,87100.0,21.8061,21.8469,21.8061,21.8353,87100.0
2005-03-07 12:20:00,37.49,37.5,37.48,37.49,53200.0,21.8353,21.8411,21.8294,21.8353,53200.0
2005-03-07 12:25:00,37.49,37.5,37.47,37.49,41500.0,21.8353,21.8411,21.8236,21.8353,41500.0
2005-03-07 12:30:00,37.49,37.51,37.46,37.47,49700.0,21.8353,21.8469,21.8178,21.8236,49700.0
2005-03-07 12:35:00,37.47,37.52,37.47,37.47,63500.0,21.8236,21.8527,21.8236,21.8236,63500.0
2005-03-07 12:40:00,37.47,37.49,37.43,37.47,44700.0,21.8236,21.8353,21.8003,21.8236,44700.0
2005-03-07 12:45:00,37.46,37.49,37.45,37.49,37800.0,21.8178,21.8353,21.812,21.8353,37800.0
2005-03-07 12:50:00,37.48,37.51,37.47,37.47,114600.0,21.8294,21.8469,21.8236,21.8236,114600.0
2005-03-07 12:55:00,37.48,37.5,37.46,37.47,106800.0,21.8294,21.8411,21.8178,21.8236,106800.0
2005-03-07 13:00:00,37.47,37.49,37.45,37.45,125500.0,21.8236,21.8353,21.812,21.812,125500.0
2005-03-07 13:05:00,37.47,37.47,37.41,37.45,44000.0,21.8236,21.8236,21.7887,21.812,44000.0
2005-03-07 13:10:00,37.44,37.45,37.43,37.45,43800.0,21.8061,21.812,21.8003,21.812,43800.0
2005-03-07 13:15:00,37.44,37.47,37.43,37.47,120200.0,21.8061,21.8236,21.8003,21.8236,120200.0
2005-03-07 13:20:00,37.46,37.47,37.45,37.46,45200.0,21.8178,21.8236,21.812,21.8178,45200.0
2005-03-07 13:25:00,37.45,37.45,37.43,37.45,127400.0,21.812,21.812,21.8003,21.812,127400.0
2005-03-07 13:30:00,37.44,37.45,37.42,37.44,51600.0,21.8061,21.812,21.7945,21.8061,51600.0
2005-03-07 13:35:00,37.45,37.47,37.43,37.47,153300.0,21.812,21.8236,21.8003,21.8236,153300.0
2005-03-07 13:40:00,37.46,37.47,37.45,37.45,30200.0,21.8178,21.8236,21.812,21.812,30200.0
2005-03-07 13:45:00,37.45,37.47,37.43,37.43,102100.0,21.812,21.8236,21.8003,21.8003,102100.0
2005-03-07 13:50:00,37.43,37.48,37.38,37.38,126700.0,21.8003,21.8294,21.7712,21.7712,126700.0
2005-03-07 13:55:00,37.38,37.42,37.36,37.41,117600.0,21.7712,21.7945,21.7595,21.7887,117600.0
2005-03-07 14:00:00,37.41,37.45,37.4,37.44,85800.0,21.7887,21.812,21.7828,21.8061,85800.0
2005-03-07 14:05:00,37.45,37.45,37.43,37.43,89500.0,21.812,21.812,21.8003,21.8003,89500.0
2005-03-07 14:10:00,37.43,37.44,37.43,37.44,33200.0,21.8003,21.8061,21.8003,21.8061,33200.0
2005-03-07 14:15:00,37.43,37.45,37.43,37.43,91500.0,21.8003,21.812,21.8003,21.8003,91500.0
2005-03-07 14:20:00,37.43,37.44,37.4,37.41,59100.0,21.8003,21.8061,21.7828,21.7887,59100.0
2005-03-07 14:25:00,37.41,37.41,37.37,37.37,98900.0,21.7887,21.7887,21.7654,21.7654,98900.0
2005-03-07 14:30:00,37.37,37.4,37.37,37.38,101100.0,21.7654,21.7828,21.7654,21.7712,101100.0
2005-03-07 14:35:00,37.39,37.39,37.38,37.38,51700.0,21.777,21.777,21.7712,21.7712,51700.0
2005-03-07 14:40:00,37.39,37.44,37.38,37.41,74300.0,21.777,21.8061,21.7712,21.7887,74300.0
2005-03-07 14:45:00,37.42,37.43,37.39,37.41,107700.0,21.7945,21.8003,21.777,21.7887,107700.0
2005-03-07 14:50:00,37.41,37.41,37.37,37.38,69000.0,21.7887,21.7887,21.7654,21.7712,69000.0
2005-03-07 14:55:00,37.38,37.43,37.36,37.41,74700.0,21.7712,21.8003,21.7595,21.7887,74700.0
2005-03-07 15:00:00,37.4,37.41,37.39,37.39,77400.0,21.7828,21.7887,21.777,21.777,77400.0
2005-03-07 15:05:00,37.4,37.42,37.4,37.4,144100.0,21.7828,21.7945,21.7828,21.7828,144100.0
2005-03-07 15:10:00,37.39,37.41,37.38,37.38,76700.0,21.777,21.7887,21.7712,21.7712,76700.0
2005-03-07 15:15:00,37.38,37.41,37.38,37.41,63100.0,21.7712,21.7887,21.7712,21.7887,63100.0
2005-03-07 15:20:00,37.4,37.44,37.4,37.43,69500.0,21.7828,21.8061,21.7828,21.8003,69500.0
2005-03-07 15:25:00,37.42,37.43,37.4,37.41,37400.0,21.7945,21.8003,21.7828,21.7887,37400.0
2005-03-07 15:30:00,37.41,37.42,37.36,37.38,156600.0,21.7887,21.7945,21.7595,21.7712,156600.0
2005-03-07 15:35:00,37.38,37.39,37.36,37.36,162500.0,21.7712,21.777,21.7595,21.7595,162500.0
2005-03-07 15:40:00,37.36,37.39,37.36,37.39,101900.0,21.7595,21.777,21.7595,21.777,101900.0
2005-03-07 15:45:00,37.39,37.41,37.37,37.38,181900.0,21.777,21.7887,21.7654,21.7712,181900.0
2005-03-07 15:50:00,37.37,37.4,37.36,37.38,172600.0,21.7654,21.7828,21.7595,21.7712,172600.0
2005-03-07 15:55:00,37.38,37.38,37.31,37.34,292700.0,21.7712,21.7712,21.7304,21.7479,292700.0
2005-03-08 09:30:00,37.23,37.28,37.21,37.21,260400.0,21.6838,21.713,21.6722,21.6722,260400.0
2005-03-08 09:35:00,37.2,37.23,37.17,37.22,136200.0,21.6664,21.6838,21.6489,21.678,136200.0
2005-03-08 09:40:00,37.21,37.24,37.18,37.23,109400.0,21.6722,21.6897,21.6547,21.6838,109400.0
2005-03-08 09:45:00,37.24,37.24,37.17,37.18,111200.0,21.6897,21.6897,21.6489,21.6547,111200.0
2005-03-08 09:50:00,37.18,37.19,37.11,37.11,152200.0,21.6547,21.6605,21.6139,21.6139,152200.0
2005-03-08 09:55:00,37.11,37.12,37.1,37.1,220900.0,21.6139,21.6198,21.6081,21.6081,220900.0
2005-03-08 10:00:00,37.1,37.12,37.01,37.02,197000.0,21.6081,21.6198,21.5557,21.5615,197000.0
2005-03-08 10:05:00,37.01,37.08,37.01,37.07,283000.0,21.5557,21.5965,21.5557,21.5906,283000.0
2005-03-08 10:10:00,37.08,37.16,37.07,37.15,219300.0,21.5965,21.6431,21.5906,21.6372,219300.0
2005-03-08 10:15:00,37.15,37.15,37.06,37.08,185200.0,21.6372,21.6372,21.5848,21.5965,185200.0
2005-03-08 10:20:00,37.07,37.1,37.05,37.05,61100.0,21.5906,21.6081,21.579,21.579,61100.0
2005-03-08 10:25:00,37.05,37.11,37.03,37.09,187400.0,21.579,21.6139,21.5673,21.6023,187400.0
2005-03-08 10:30:00,37.1,37.1,37.04,37.05,114200.0,21.6081,21.6081,21.5732,21.579,114200.0
2005-03-08 10:35:00,37.04,37.07,37.02,37.03,94400.0,21.5732,21.5906,21.5615,21.5673,94400.0
2005-03-08 10:40:00,37.03,37.09,37.02,37.07,168000.0,21.5673,21.6023,21.5615,21.5906,168000.0
2005-03-08 10:45:00,37.05,37.07,37.0,37.0,232700.0,21.579,21.5906,21.5499,21.5499,232700.0
2005-03-08 10:50:00,37.0,37.03,36.98,37.01,215700.0,21.5499,21.5673,21.5382,21.5557,215700.0
2005-03-08 10:55:00,37.01,37.07,37.0,37.06,101900.0,21.5557,21.5906,21.5499,21.5848,101900.0
2005-03-08 11:00:00,37.07,37.07,37.0,37.01,136200.0,21.5906,21.5906,21.5499,21.5557,136200.0
2005-03-08 11:05:00,37.01,37.04,37.0,37.01,58000.0,21.5557,21.5732,21.5499,21.5557,58000.0
2005-03-08 11:10:00,37.02,37.07,37.01,37.06,96100.0,21.5615,21.5906,21.5557,21.5848,96100.0
2005-03-08 11:15:00,37.05,37.05,37.03,37.03,70100.0,21.579,21.579,21.5673,21.5673,70100.0
2005-03-08 11:20:00,37.03,37.05,37.02,37.03,78900.0,21.5673,21.579,21.5615,21.5673,78900.0
2005-03-08 11:25:00,37.03,37.05,37.02,37.05,46800.0,21.5673,21.579,21.5615,21.579,46800.0
2005-03-08 11:30:00,37.03,37.08,37.02,37.06,77300.0,21.5673,21.5965,21.5615,21.5848,77300.0
2005-03-08 11:35:00,37.06,37.08,37.05,37.07,58800.0,21.5848,21.5965,21.579,21.5906,58800.0
2005-03-08 11:40:00,37.07,37.1,37.07,37.09,80100.0,21.5906,21.6081,21.5906,21.6023,80100.0
2005-03-08 11:45:00,37.09,37.13,37.06,37.12,129300.0,21.6023,21.6256,21.5848,21.6198,129300.0
2005-03-08 11:50:00,37.11,37.14,37.1,37.12,46500.0,21.6139,21.6314,21.6081,21.6198,46500.0
2005-03-08 11:55:00,37.12,37.12,37.09,37.09,80400.0,21.6198,21.6198,21.6023,21.6023,80400.0
2005-03-08 12:00:00,37.09,37.1,37.03,37.06,121700.0,21.6023,21.6081,21.5673,21.5848,121700.0
2005-03-08 12:05:00,37.06,37.08,37.01,37.04,69800.0,21.5848,21.5965,21.5557,21.5732,69800.0
2005-03-08 12:10:00,37.03,37.04,36.95,36.98,195400.0,21.5673,21.5732,21.5208,21.5382,195400.0
2005-03-08 12:15:00,36.98,37.01,36.95,36.95,134900.0,21.5382,21.5557,21.5208,21.5208,134900.0
2005-03-08 12:20:00,36.95,36.98,36.94,36.94,271400.0,21.5208,21.5382,21.5149,21.5149,271400.0
2005-03-08 12:25:00,36.95,36.97,36.93,36.96,37600.0,21.5208,21.5324,21.5091,21.5266,37600.0
2005-03-08 12:30:00,36.96,36.97,36.91,36.92,86400.0,21.5266,21.5324,21.4975,21.5033,86400.0
2005-03-08 12:35:00,36.92,36.96,36.91,36.95,73600.0,21.5033,21.5266,21.4975,21.5208,73600.0
2005-03-08 12:40:00,36.96,37.04,36.95,37.02,170200.0,21.5266,21.5732,21.5208,21.5615,170200.0
2005-03-08 12:45:00,37.02,37.02,36.98,36.98,32800.0,21.5615,21.5615,21.5382,21.5382,32800.0
2005-03-08 12:50:00,36.98,36.99,36.95,36.96,133000.0,21.5382,21.544,21.5208,21.5266,133000.0
2005-03-08 12:55:00,36.96,37.0,36.96,37.0,43200.0,21.5266,21.5499,21.5266,21.5499,43200.0
2005-03-08 13:00:00,36.98,36.99,36.95,36.97,32100.0,21.5382,21.544,21.5208,21.5324,32100.0
2005-03-08 13:05:00,36.97,37.09,36.96,37.09,142100.0,21.5324,21.6023,21.5266,21.6023,142100.0
2005-03-08 13:10:00,37.1,37.15,37.08,37.12,162600.0,21.6081,21.6372,21.5965,21.6198,162600.0
2005-03-08 13:15:00,37.12,37.13,37.1,37.12,64900.0,21.6198,21.6256,21.6081,21.6198,64900.0
2005-03-08 13:20:00,37.12,37.12,37.08,37.08,38200.0,21.6198,21.6198,21.5965,21.5965,38200.0
2005-03-08 13:25:00,37.09,37.12,37.07,37.07,122500.0,21.6023,21.6198,21.5906,21.5906,122500.0
2005-03-08 13:30:00,37.07,37.08,37.05,37.07,63100.0,21.5906,21.5965,21.579,21.5906,63100.0
2005-03-08 13:35:00,37.07,37.08,37.04,37.06,34300.0,21.5906,21.5965,21.5732,21.5848,34300.0
2005-03-08 13:40:00,37.07,37.09,37.0,37.0,107500.0,21.5906,21.6023,21.5499,21.5499,107500.0
2005-03-08 13:45:00,37.0,37.0,36.96,36.98,52100.0,21.5499,21.5499,21.5266,21.5382,52100.0
2005-03-08 13:50:00,36.99,36.99,36.93,36.96,70900.0,21.544,21.544,21.5091,21.5266,70900.0
2005-03-08 13:55:00,36.96,36.99,36.96,36.96,49400.0,21.5266,21.544,21.5266,21.5266,49400.0
2005-03-08 14:00:00,36.97,37.06,36.97,37.04,50000.0,21.5324,21.5848,21.5324,21.5732,50000.0
2005-03-08 14:05:00,37.05,37.09,37.04,37.06,49100.0,21.579,21.6023,21.5732,21.5848,49100.0
2005-03-08 14:10:00,37.06,37.07,37.0,37.02,88800.0,21.5848,21.5906,21.5499,21.5615,88800.0
2005-03-08 14:15:00,37.01,37.02,37.0,37.01,38100.0,21.5557,21.5615,21.5499,21.5557,38100.0
2005-03-08 14:20:00,37.02,37.08,37.01,37.05,48500.0,21.5615,21.5965,21.5557,21.579,48500.0
2005-03-08 14:25:00,37.05,37.09,37.04,37.06,80500.0,21.579,21.6023,21.5732,21.5848,80500.0
2005-03-08 14:30:00,37.06,37.11,37.05,37.09,122200.0,21.5848,21.6139,21.579,21.6023,122200.0
2005-03-08 14:35:00,37.09,37.14,37.08,37.14,165300.0,21.6023,21.6314,21.5965,21.6314,165300.0
2005-03-08 14:40:00,37.12,37.14,37.07,37.07,95900.0,21.6198,21.6314,21.5906,21.5906,95900.0
2005-03-08 14:45:00,37.07,37.08,37.04,37.05,35800.0,21.5906,21.5965,21.5732,21.579,35800.0
2005-03-08 14:50:00,37.05,37.06,37.02,37.03,119100.0,21.579,21.5848,21.5615,21.5673,119100.0
2005-03-08 14:55:00,37.04,37.08,37.04,37.07,60500.0,21.5732,21.5965,21.5732,21.5906,60500.0
2005-03-08 15:00:00,37.07,37.07,37.02,37.03,40000.0,21.5906,21.5906,21.5615,21.5673,40000.0
2005-03-08 15:05:00,37.04,37.04,36.98,36.98,110300.0,21.5732,21.5732,21.5382,21.5382,110300.0
2005-03-08 15:10:00,36.98,36.99,36.96,36.98,89000.0,21.5382,21.544,21.5266,21.5382,89000.0
2005-03-08 15:15:00,36.98,37.0,36.97,37.0,67200.0,21.5382,21.5499,21.5324,21.5499,67200.0
2005-03-08 15:20:00,37.0,37.0,36.98,36.99,74800.0,21.5499,21.5499,21.5382,21.544,74800.0
2005-03-08 15:25:00,37.0,37.0,36.98,36.98,66400.0,21.5499,21.5499,21.5382,21.5382,66400.0
2005-03-08 15:30:00,36.98,36.99,36.96,36.97,70200.0,21.5382,21.544,21.5266,21.5324,70200.0
2005-03-08 15:35:00,36.96,36.98,36.93,36.94,230700.0,21.5266,21.5382,21.5091,21.5149,230700.0
2005-03-08 15:40:00,36.94,36.97,36.94,36.95,145600.0,21.5149,21.5324,21.5149,21.5208,145600.0
2005-03-08 15:45:00,36.96,37.02,36.95,37.0,272000.0,21.5266,21.5615,21.5208,21.5499,272000.0
2005-03-08 15:50:00,37.0,37.0,36.94,36.95,332200.0,21.5499,21.5499,21.5149,21.5208,332200.0
2005-03-08 15:55:00,36.94,36.99,36.93,36.93,241900.0,21.5149,21.544,21.5091,21.5091,241900.0
2005-03-09 09:30:00,36.73,36.78,36.7,36.73,349500.0,21.3926,21.4217,21.3751,21.3926,349500.0
2005-03-09 09:35:00,36.73,36.82,36.72,36.77,104200.0,21.3926,21.445,21.3868,21.4159,104200.0
2005-03-09 09:40:00,36.77,36.8,36.7,36.77,86200.0,21.4159,21.4334,21.3751,21.4159,86200.0
2005-03-09 09:45:00,36.78,36.78,36.7,36.7,156600.0,21.4217,21.4217,21.3751,21.3751,156600.0
2005-03-09 09:50:00,36.71,36.81,36.7,36.71,195600.0,21.381,21.4392,21.3751,21.381,195600.0
2005-03-09 09:55:00,36.71,36.75,36.68,36.69,251900.0,21.381,21.4043,21.3635,21.3693,251900.0
2005-03-09 10:00:00,36.68,36.69,36.65,36.65,160600.0,21.3635,21.3693,21.346,21.346,160600.0
2005-03-09 10:05:00,36.65,36.67,36.63,36.66,169900.0,21.346,21.3577,21.3344,21.3518,169900.0
2005-03-09 10:10:00,36.63,36.7,36.63,36.68,177300.0,21.3344,21.3751,21.3344,21.3635,177300.0
2005-03-09 10:15:00,36.68,36.7,36.67,36.69,82400.0,21.3635,21.3751,21.3577,21.3693,82400.0
2005-03-09 10:20:00,36.68,36.69,36.66,36.66,348400.0,21.3635,21.3693,21.3518,21.3518,348400.0
2005-03-09 10:25:00,36.66,36.7,36.66,36.7,142700.0,21.3518,21.3751,21.3518,21.3751,142700.0
2005-03-09 10:30:00,36.7,36.79,36.66,36.74,267400.0,21.3751,21.4276,21.3518,21.3984,267400.0
2005-03-09 10:35:00,36.73,36.77,36.7,36.72,123100.0,21.3926,21.4159,21.3751,21.3868,123100.0
2005-03-09 10:40:00,36.72,36.72,36.66,36.68,159300.0,21.3868,21.3868,21.3518,21.3635,159300.0
2005-03-09 10:45:00,36.67,36.81,36.66,36.76,109400.0,21.3577,21.4392,21.3518,21.4101,109400.0
2005-03-09 10:50:00,36.77,36.8,36.7,36.73,576800.0,21.4159,21.4334,21.3751,21.3926,576800.0
2005-03-09 10:55:00,36.73,36.75,36.7,36.72,465600.0,21.3926,21.4043,21.3751,21.3868,465600.0
2005-03-09 11:00:00,36.72,36.72,36.68,36.7,153600.0,21.3868,21.3868,21.3635,21.3751,153600.0
2005-03-09 11:05:00,36.69,36.71,36.67,36.68,199600.0,21.3693,21.381,21.3577,21.3635,199600.0
2005-03-09 11:10:00,36.68,36.7,36.67,36.69,106700.0,21.3635,21.3751,21.3577,21.3693,106700.0
2005-03-09 11:15:00,36.69,36.7,36.65,36.66,196600.0,21.3693,21.3751,21.346,21.3518,196600.0
2005-03-09 11:20:00,36.66,36.68,36.63,36.63,121500.0,21.3518,21.3635,21.3344,21.3344,121500.0
2005-03-09 11:25:00,36.63,36.64,36.62,36.62,87400.0,21.3344,21.3402,21.3286,21.3286,87400.0
2005-03-09 11:30:00,36.62,36.63,36.59,36.62,131800.0,21.3286,21.3344,21.3111,21.3286,131800.0
2005-03-09 11:35:00,36.62,36.63,36.59,36.59,696600.0,21.3286,21.3344,21.3111,21.3111,696600.0
2005-03-09 11:40:00,36.6,36.6,36.55,36.59,66400.0,21.3169,21.3169,21.2878,21.3111,66400.0
2005-03-09 11:45:00,36.58,36.6,36.57,36.57,83100.0,21.3053,21.3169,21.2994,21.2994,83100.0
2005-03-09 11:50:00,36.57,36.58,36.56,36.56,174100.0,21.2994,21.3053,21.2936,21.2936,174100.0
2005-03-09 11:55:00,36.57,36.58,36.55,36.55,163200.0,21.2994,21.3053,21.2878,21.2878,163200.0
2005-03-09 12:00:00,36.56,36.57,36.53,36.54,155900.0,21.2936,21.2994,21.2761,21.282,155900.0
2005-03-09 12:05:00,36.53,36.55,36.49,36.49,192500.0,21.2761,21.2878,21.2528,21.2528,192500.0
2005-03-09 12:10:00,36.5,36.54,36.5,36.52,69400.0,21.2587,21.282,21.2587,21.2703,69400.0
2005-03-09 12:15:00,36.51,36.52,36.48,36.49,112600.0,21.2645,21.2703,21.247,21.2528,112600.0
2005-03-09 12:20:00,36.49,36.5,36.46,36.48,175100.0,21.2528,21.2587,21.2354,21.247,175100.0
2005-03-09 12:25:00,36.5,36.54,36.47,36.53,215100.0,21.2587,21.282,21.2412,21.2761,215100.0
2005-03-09 12:30:00,36.53,36.56,36.52,36.54,93800.0,21.2761,21.2936,21.2703,21.282,93800.0
2005-03-09 12:35:00,36.53,36.57,36.53,36.57,110900.0,21.2761,21.2994,21.2761,21.2994,110900.0
2005-03-09 12:40:00,36.55,36.56,36.51,36.52,240900.0,21.2878,21.2936,21.2645,21.2703,240900.0
2005-03-09 12:45:00,36.52,36.55,36.52,36.53,70600.0,21.2703,21.2878,21.2703,21.2761,70600.0
2005-03-09 12:50:00,36.52,36.53,36.45,36.45,318500.0,21.2703,21.2761,21.2295,21.2295,318500.0
2005-03-09 12:55:00,36.46,36.47,36.41,36.42,384400.0,21.2354,21.2412,21.2062,21.2121,384400.0
2005-03-09 13:00:00,36.41,36.44,36.39,36.41,315700.0,21.2062,21.2237,21.1946,21.2062,315700.0
2005-03-09 13:05:00,36.41,36.43,36.4,36.42,188800.0,21.2062,21.2179,21.2004,21.2121,188800.0
2005-03-09 13:10:00,36.4,36.44,36.39,36.41,261400.0,21.2004,21.2237,21.1946,21.2062,261400.0
2005-03-09 13:15:00,36.41,36.45,36.41,36.43,121600.0,21.2062,21.2295,21.2062,21.2179,121600.0
2005-03-09 13:20:00,36.44,36.44,36.41,36.41,152700.0,21.2237,21.2237,21.2062,21.2062,152700.0
2005-03-09 13:25:00,36.42,36.42,36.37,36.4,142700.0,21.2121,21.2121,21.1829,21.2004,142700.0
2005-03-09 13:30:00,36.39,36.41,36.37,36.4,71200.0,21.1946,21.2062,21.1829,21.2004,71200.0
2005-03-09 13:35:00,36.4,36.4,36.37,36.37,179800.0,21.2004,21.2004,21.1829,21.1829,179800.0
2005-03-09 13:40:00,36.37,36.39,36.35,36.37,357000.0,21.1829,21.1946,21.1713,21.1829,357000.0
2005-03-09 13:45:00,36.36,36.41,36.34,36.4,193500.0,21.1771,21.2062,21.1655,21.2004,193500.0
2005-03-09 13:50:00,36.41,36.42,36.37,36.38,171900.0,21.2062,21.2121,21.1829,21.1888,171900.0
2005-03-09 13:55:00,36.38,36.42,36.38,36.42,105700.0,21.1888,21.2121,21.1888,21.2121,105700.0
2005-03-09 14:00:00,36.41,36.5,36.41,36.49,421000.0,21.2062,21.2587,21.2062,21.2528,421000.0
2005-03-09 14:05:00,36.49,36.5,36.47,36.47,513400.0,21.2528,21.2587,21.2412,21.2412,513400.0
2005-03-09 14:10:00,36.47,36.52,36.47,36.52,88100.0,21.2412,21.2703,21.2412,21.2703,88100.0
2005-03-09 14:15:00,36.51,36.53,36.48,36.5,162300.0,21.2645,21.2761,21.247,21.2587,162300.0
2005-03-09 14:20:00,36.5,36.53,36.49,36.5,253200.0,21.2587,21.2761,21.2528,21.2587,253200.0
2005-03-09 14:25:00,36.5,36.51,36.48,36.5,460500.0,21.2587,21.2645,21.247,21.2587,460500.0
2005-03-09 14:30:00,36.49,36.52,36.48,36.48,237200.0,21.2528,21.2703,21.247,21.247,237200.0
2005-03-09 14:35:00,36.49,36.51,36.46,36.49,279800.0,21.2528,21.2645,21.2354,21.2528,279800.0
2005-03-09 14:40:00,36.49,36.59,36.49,36.52,114200.0,21.2528,21.3111,21.2528,21.2703,114200.0
2005-03-09 14:45:00,36.52,36.53,36.49,36.49,204100.0,21.2703,21.2761,21.2528,21.2528,204100.0
2005-03-09 14:50:00,36.49,36.5,36.49,36.5,74300.0,21.2528,21.2587,21.2528,21.2587,74300.0
2005-03-09 14:55:00,36.49,36.5,36.48,36.5,109400.0,21.2528,21.2587,21.247,21.2587,109400.0
2005-03-09 15:00:00,36.49,36.5,36.46,36.5,210900.0,21.2528,21.2587,21.2354,21.2587,210900.0
2005-03-09 15:05:00,36.5,36.51,36.49,36.5,210400.0,21.2587,21.2645,21.2528,21.2587,210400.0
2005-03-09 15:10:00,36.5,36.52,36.48,36.5,164900.0,21.2587,21.2703,21.247,21.2587,164900.0
2005-03-09 15:15:00,36.51,36.51,36.47,36.49,298300.0,21.2645,21.2645,21.2412,21.2528,298300.0
2005-03-09 15:20:00,36.5,36.52,36.49,36.51,160500.0,21.2587,21.2703,21.2528,21.2645,160500.0
2005-03-09 15:25:00,36.51,36.52,36.49,36.51,190000.0,21.2645,21.2703,21.2528,21.2645,190000.0
2005-03-09 15:30:00,36.5,36.52,36.5,36.5,195600.0,21.2587,21.2703,21.2587,21.2587,195600.0
2005-03-09 15:35:00,36.51,36.53,36.49,36.5,486600.0,21.2645,21.2761,21.2528,21.2587,486600.0
2005-03-09 15:40:00,36.5,36.52,36.48,36.51,241500.0,21.2587,21.2703,21.247,21.2645,241500.0
2005-03-09 15:45:00,36.5,36.51,36.49,36.49,392900.0,21.2587,21.2645,21.2528,21.2528,392900.0
2005-03-09 15:50:00,36.5,36.5,36.45,36.49,216500.0,21.2587,21.2587,21.2295,21.2528,216500.0
2005-03-09 15:55:00,36.48,36.5,36.47,36.47,421400.0,21.247,21.2587,21.2412,21.2412,421400.0
2005-03-10 09:30:00,36.48,36.58,36.47,36.53,724500.0,21.247,21.3053,21.2412,21.2761,724500.0
2005-03-10 09:35:00,36.53,36.54,36.43,36.43,359100.0,21.2761,21.282,21.2179,21.2179,359100.0
2005-03-10 09:40:00,36.44,36.44,36.31,36.34,233100.0,21.2237,21.2237,21.148,21.1655,233100.0
2005-03-10 09:45:00,36.34,36.4,36.34,36.4,282500.0,21.1655,21.2004,21.1655,21.2004,282500.0
2005-03-10 09:50:00,36.39,36.44,36.37,36.37,112200.0,21.1946,21.2237,21.1829,21.1829,112200.0
2005-03-10 09:55:00,36.38,36.44,36.38,36.43,127000.0,21.1888,21.2237,21.1888,21.2179,127000.0
2005-03-10 10:00:00,36.42,36.44,36.38,36.42,187200.0,21.2121,21.2237,21.1888,21.2121,187200.0
2005-03-10 10:05:00,36.41,36.43,36.39,36.41,81600.0,21.2062,21.2179,21.1946,21.2062,81600.0
2005-03-10 10:10:00,36.41,36.41,36.35,36.36,221000.0,21.2062,21.2062,21.1713,21.1771,221000.0
2005-03-10 10:15:00,36.36,36.39,36.35,36.38,244100.0,21.1771,21.1946,21.1713,21.1888,244100.0
2005-03-10 10:20:00,36.38,36.4,36.35,36.35,179600.0,21.1888,21.2004,21.1713,21.1713,179600.0
2005-03-10 10:25:00,36.35,36.39,36.35,36.37,64200.0,21.1713,21.1946,21.1713,21.1829,64200.0
2005-03-10 10:30:00,36.36,36.36,36.33,36.35,73400.0,21.1771,21.1771,21.1596,21.1713,73400.0
2005-03-10 10:35:00,36.34,36.35,36.31,36.32,109500.0,21.1655,21.1713,21.148,21.1538,109500.0
2005-03-10 10:40:00,36.32,36.4,36.32,36.38,132100.0,21.1538,21.2004,21.1538,21.1888,132100.0
2005-03-10 10:45:00,36.37,36.41,36.37,36.4,93100.0,21.1829,21.2062,21.1829,21.2004,93100.0
2005-03-10 10:50:00,36.4,36.45,36.4,36.41,147400.0,21.2004,21.2295,21.2004,21.2062,147400.0
2005-03-10 10:55:00,36.41,36.42,36.39,36.4,68400.0,21.2062,21.2121,21.1946,21.2004,68400.0
2005-03-10 11:00:00,36.4,36.45,36.39,36.44,81700.0,21.2004,21.2295,21.1946,21.2237,81700.0
2005-03-10 11:05:00,36.43,36.45,36.37,36.38,135200.0,21.2179,21.2295,21.1829,21.1888,135200.0
2005-03-10 11:10:00,36.39,36.39,36.35,36.35,146700.0,21.1946,21.1946,21.1713,21.1713,146700.0
2005-03-10 11:15:00,36.36,36.38,36.34,36.37,148100.0,21.1771,21.1888,21.1655,21.1829,148100.0
2005-03-10 11:20:00,36.38,36.38,36.33,36.33,100400.0,21.1888,21.1888,21.1596,21.1596,100400.0
2005-03-10 11:25:00,36.33,36.36,36.33,36.35,153500.0,21.1596,21.1771,21.1596,21.1713,153500.0
2005-03-10 11:30:00,36.35,36.36,36.35,36.36,44700.0,21.1713,21.1771,21.1713,21.1771,44700.0
2005-03-10 11:35:00,36.37,36.39,36.35,36.38,79700.0,21.1829,21.1946,21.1713,21.1888,79700.0
2005-03-10 11:40:00,36.39,36.42,36.38,36.38,82000.0,21.1946,21.2121,21.1888,21.1888,82000.0
2005-03-10 11:45:00,36.38,36.41,36.38,36.41,91300.0,21.1888,21.2062,21.1888,21.2062,91300.0
2005-03-10 11:50:00,36.41,36.43,36.39,36.41,303100.0,21.2062,21.2179,21.1946,21.2062,303100.0
2005-03-10 11:55:00,36.41,36.42,36.38,36.39,52600.0,21.2062,21.2121,21.1888,21.1946,52600.0
2005-03-10 12:00:00,36.4,36.42,36.39,36.39,72400.0,21.2004,21.2121,21.1946,21.1946,72400.0
2005-03-10 12:05:00,36.39,36.4,36.36,36.38,58700.0,21.1946,21.2004,21.1771,21.1888,58700.0
2005-03-10 12:10:00,36.38,36.38,36.36,36.36,46400.0,21.1888,21.1888,21.1771,21.1771,46400.0
2005-03-10 12:15:00,36.37,36.39,36.36,36.39,45700.0,21.1829,21.1946,21.1771,21.1946,45700.0
2005-03-10 12:20:00,36.38,36.39,36.34,36.36,86000.0,21.1888,21.1946,21.1655,21.1771,86000.0
2005-03-10 12:25:00,36.35,36.39,36.33,36.39,32200.0,21.1713,21.1946,21.1596,21.1946,32200.0
2005-03-10 12:30:00,36.4,36.41,36.36,36.41,69200.0,21.2004,21.2062,21.1771,21.2062,69200.0
2005-03-10 12:35:00,36.4,36.41,36.37,36.39,58400.0,21.2004,21.2062,21.1829,21.1946,58400.0
2005-03-10 12:40:00,36.38,36.41,36.36,36.37,99400.0,21.1888,21.2062,21.1771,21.1829,99400.0
2005-03-10 12:45:00,36.36,36.4,36.36,36.38,40300.0,21.1771,21.2004,21.1771,21.1888,40300.0
2005-03-10 12:50:00,36.38,36.42,36.38,36.4,51800.0,21.1888,21.2121,21.1888,21.2004,51800.0
2005-03-10 12:55:00,36.41,36.44,36.39,36.43,52100.0,21.2062,21.2237,21.1946,21.2179,52100.0
2005-03-10 13:00:00,36.43,36.45,36.38,36.4,70000.0,21.2179,21.2295,21.1888,21.2004,70000.0
2005-03-10 13:05:00,36.4,36.42,36.39,36.41,88800.0,21.2004,21.2121,21.1946,21.2062,88800.0
2005-03-10 13:10:00,36.41,36.42,36.4,36.42,55800.0,21.2062,21.2121,21.2004,21.2121,55800.0
2005-03-10 13:15:00,36.42,36.42,36.39,36.39,93400.0,21.2121,21.2121,21.1946,21.1946,93400.0
2005-03-10 13:20:00,36.4,36.43,36.4,36.42,48900.0,21.2004,21.2179,21.2004,21.2121,48900.0
2005-03-10 13:25:00,36.41,36.48,36.41,36.47,117400.0,21.2062,21.247,21.2062,21.2412,117400.0
2005-03-10 13:30:00,36.47,36.47,36.44,36.44,64900.0,21.2412,21.2412,21.2237,21.2237,64900.0
2005-03-10 13:35:00,36.44,36.5,36.43,36.5,270700.0,21.2237,21.2587,21.2179,21.2587,270700.0
2005-03-10 13:40:00,36.48,36.53,36.48,36.5,144100.0,21.247,21.2761,21.247,21.2587,144100.0
2005-03-10 13:45:00,36.49,36.55,36.48,36.53,191600.0,21.2528,21.2878,21.247,21.2761,191600.0
2005-03-10 13:50:00,36.54,36.6,36.52,36.58,166600.0,21.282,21.3169,21.2703,21.3053,166600.0
2005-03-10 13:55:00,36.58,36.59,36.55,36.58,48300.0,21.3053,21.3111,21.2878,21.3053,48300.0
2005-03-10 14:00:00,36.58,36.58,36.48,36.49,155700.0,21.3053,21.3053,21.247,21.2528,155700.0
2005-03-10 14:05:00,36.48,36.53,36.48,36.52,86200.0,21.247,21.2761,21.247,21.2703,86200.0
2005-03-10 14:10:00,36.51,36.52,36.49,36.5,137100.0,21.2645,21.2703,21.2528,21.2587,137100.0
2005-03-10 14:15:00,36.51,36.53,36.49,36.5,139500.0,21.2645,21.2761,21.2528,21.2587,139500.0
2005-03-10 14:20:00,36.51,36.52,36.49,36.5,46600.0,21.2645,21.2703,21.2528,21.2587,46600.0
2005-03-10 14:25:00,36.51,36.52,36.45,36.48,67200.0,21.2645,21.2703,21.2295,21.247,67200.0
2005-03-10 14:30:00,36.49,36.49,36.43,36.45,187600.0,21.2528,21.2528,21.2179,21.2295,187600.0
2005-03-10 14:35:00,36.44,36.45,36.41,36.43,53500.0,21.2237,21.2295,21.2062,21.2179,53500.0
2005-03-10 14:40:00,36.44,36.45,36.42,36.45,47500.0,21.2237,21.2295,21.2121,21.2295,47500.0
2005-03-10 14:45:00,36.44,36.45,36.43,36.45,126700.0,21.2237,21.2295,21.2179,21.2295,126700.0
2005-03-10 14:50:00,36.45,36.5,36.45,36.49,168000.0,21.2295,21.2587,21.2295,21.2528,168000.0
2005-03-10 14:55:00,36.49,36.51,36.47,36.47,40800.0,21.2528,21.2645,21.2412,21.2412,40800.0
2005-03-10 15:00:00,36.47,36.47,36.44,36.45,74200.0,21.2412,21.2412,21.2237,21.2295,74200.0
2005-03-10 15:05:00,36.44,36.45,36.35,36.38,149600.0,21.2237,21.2295,21.1713,21.1888,149600.0
2005-03-10 15:10:00,36.37,36.39,36.33,36.36,328000.0,21.1829,21.1946,21.1596,21.1771,328000.0
2005-03-10 15:15:00,36.33,36.36,36.32,36.35,180500.0,21.1596,21.1771,21.1538,21.1713,180500.0
2005-03-10 15:20:00,36.34,36.36,36.31,36.33,124600.0,21.1655,21.1771,21.148,21.1596,124600.0
2005-03-10 15:25:00,36.34,36.35,36.3,36.32,348700.0,21.1655,21.1713,21.1422,21.1538,348700.0
2005-03-10 15:30:00,36.33,36.33,36.29,36.31,174100.0,21.1596,21.1596,21.1363,21.148,174100.0
2005-03-10 15:35:00,36.31,36.32,36.29,36.31,234800.0,21.148,21.1538,21.1363,21.148,234800.0
2005-03-10 15:40:00,36.31,36.35,36.31,36.31,137900.0,21.148,21.1713,21.148,21.148,137900.0
2005-03-10 15:45:00,36.32,36.34,36.3,36.3,149300.0,21.1538,21.1655,21.1422,21.1422,149300.0
2005-03-10 15:50:00,36.3,36.33,36.29,36.33,217200.0,21.1422,21.1596,21.1363,21.1596,217200.0
2005-03-10 15:55:00,36.32,36.38,36.31,36.37,265200.0,21.1538,21.1888,21.148,21.1829,265200.0
2005-03-11 09:30:00,36.26,36.3,36.26,36.29,304400.0,21.1189,21.1422,21.1189,21.1363,304400.0
2005-03-11 09:35:00,36.27,36.3,36.26,36.29,155700.0,21.1247,21.1422,21.1189,21.1363,155700.0
2005-03-11 09:40:00,36.28,36.3,36.27,36.29,78900.0,21.1305,21.1422,21.1247,21.1363,78900.0
2005-03-11 09:45:00,36.29,36.33,36.28,36.3,100500.0,21.1363,21.1596,21.1305,21.1422,100500.0
2005-03-11 09:50:00,36.29,36.36,36.28,36.36,153600.0,21.1363,21.1771,21.1305,21.1771,153600.0
2005-03-11 09:55:00,36.36,36.38,36.32,36.33,73100.0,21.1771,21.1888,21.1538,21.1596,73100.0
2005-03-11 10:00:00,36.33,36.36,36.32,36.32,130400.0,21.1596,21.1771,21.1538,21.1538,130400.0
2005-03-11 10:05:00,36.33,36.34,36.27,36.28,60600.0,21.1596,21.1655,21.1247,21.1305,60600.0
2005-03-11 10:10:00,36.28,36.31,36.26,36.27,63700.0,21.1305,21.148,21.1189,21.1247,63700.0
2005-03-11 10:15:00,36.27,36.28,36.24,36.27,183200.0,21.1247,21.1305,21.1072,21.1247,183200.0
2005-03-11 10:20:00,36.26,36.28,36.21,36.27,142400.0,21.1189,21.1305,21.0898,21.1247,142400.0
2005-03-11 10:25:00,36.27,36.3,36.25,36.25,124100.0,21.1247,21.1422,21.1131,21.1131,124100.0
2005-03-11 10:30:00,36.26,36.29,36.25,36.25,78400.0,21.1189,21.1363,21.1131,21.1131,78400.0
2005-03-11 10:35:00,36.25,36.3,36.25,36.3,86700.0,21.1131,21.1422,21.1131,21.1422,86700.0
2005-03-11 10:40:00,36.3,36.33,36.28,36.29,112700.0,21.1422,21.1596,21.1305,21.1363,112700.0
2005-03-11 10:45:00,36.28,36.32,36.27,36.28,112600.0,21.1305,21.1538,21.1247,21.1305,112600.0
2005-03-11 10:50:00,36.27,36.3,36.21,36.23,180800.0,21.1247,21.1422,21.0898,21.1014,180800.0
2005-03-11 10:55:00,36.23,36.27,36.21,36.26,156400.0,21.1014,21.1247,21.0898,21.1189,156400.0
2005-03-11 11:00:00,36.25,36.27,36.25,36.26,77500.0,21.1131,21.1247,21.1131,21.1189,77500.0
2005-03-11 11:05:00,36.25,36.27,36.25,36.26,77500.0,21.1131,21.1247,21.1131,21.1189,77500.0
2005-03-11 11:10:00,36.26,36.27,36.25,36.25,82900.0,21.1189,21.1247,21.1131,21.1131,82900.0
2005-03-11 11:15:00,36.25,36.27,36.24,36.26,134200.0,21.1131,21.1247,21.1072,21.1189,134200.0
2005-03-11 11:20:00,36.26,36.27,36.25,36.26,36300.0,21.1189,21.1247,21.1131,21.1189,36300.0
2005-03-11 11:25:00,36.25,36.28,36.25,36.26,69400.0,21.1131,21.1305,21.1131,21.1189,69400.0
2005-03-11 11:30:00,36.26,36.27,36.25,36.27,61700.0,21.1189,21.1247,21.1131,21.1247,61700.0
2005-03-11 11:35:00,36.26,36.28,36.25,36.26,48600.0,21.1189,21.1305,21.1131,21.1189,48600.0
2005-03-11 11:40:00,36.26,36.26,36.25,36.26,57000.0,21.1189,21.1189,21.1131,21.1189,57000.0
2005-03-11 11:45:00,36.25,36.29,36.25,36.28,102100.0,21.1131,21.1363,21.1131,21.1305,102100.0
2005-03-11 11:50:00,36.27,36.3,36.25,36.27,114500.0,21.1247,21.1422,21.1131,21.1247,114500.0
2005-03-11 11:55:00,36.28,36.28,36.25,36.25,68300.0,21.1305,21.1305,21.1131,21.1131,68300.0
2005-03-11 12:00:00,36.26,36.27,36.24,36.25,138100.0,21.1189,21.1247,21.1072,21.1131,138100.0
2005-03-11 12:05:00,36.25,36.26,36.24,36.26,94100.0,21.1131,21.1189,21.1072,21.1189,94100.0
2005-03-11 12:10:00,36.25,36.27,36.25,36.26,83200.0,21.1131,21.1247,21.1131,21.1189,83200.0
2005-03-11 12:15:00,36.25,36.26,36.25,36.25,35800.0,21.1131,21.1189,21.1131,21.1131,35800.0
2005-03-11 12:20:00,36.25,36.26,36.24,36.25,61600.0,21.1131,21.1189,21.1072,21.1131,61600.0
2005-03-11 12:25:00,36.25,36.26,36.22,36.23,58100.0,21.1131,21.1189,21.0956,21.1014,58100.0
2005-03-11 12:30:00,36.23,36.24,36.22,36.23,54900.0,21.1014,21.1072,21.0956,21.1014,54900.0
2005-03-11 12:35:00,36.24,36.24,36.22,36.23,62800.0,21.1072,21.1072,21.0956,21.1014,62800.0
2005-03-11 12:40:00,36.23,36.25,36.22,36.25,88700.0,21.1014,21.1131,21.0956,21.1131,88700.0
2005-03-11 12:45:00,36.25,36.27,36.22,36.27,65700.0,21.1131,21.1247,21.0956,21.1247,65700.0
2005-03-11 12:50:00,36.27,36.28,36.25,36.25,30000.0,21.1247,21.1305,21.1131,21.1131,30000.0
2005-03-11 12:55:00,36.25,36.26,36.22,36.22,64600.0,21.1131,21.1189,21.0956,21.0956,64600.0
2005-03-11 13:00:00,36.23,36.23,36.2,36.22,70500.0,21.1014,21.1014,21.0839,21.0956,70500.0
2005-03-11 13:05:00,36.22,36.24,36.2,36.21,61100.0,21.0956,21.1072,21.0839,21.0898,61100.0
2005-03-11 13:10:00,36.2,36.21,36.15,36.16,68300.0,21.0839,21.0898,21.0548,21.0606,68300.0
2005-03-11 13:15:00,36.17,36.18,36.15,36.17,71600.0,21.0665,21.0723,21.0548,21.0665,71600.0
2005-03-11 13:20:00,36.16,36.18,36.15,36.15,37400.0,21.0606,21.0723,21.0548,21.0548,37400.0
2005-03-11 13:25:00,36.15,36.21,36.15,36.2,77300.0,21.0548,21.0898,21.0548,21.0839,77300.0
2005-03-11 13:30:00,36.19,36.21,36.17,36.18,58100.0,21.0781,21.0898,21.0665,21.0723,58100.0
2005-03-11 13:35:00,36.19,36.2,36.17,36.18,57000.0,21.0781,21.0839,21.0665,21.0723,57000.0
2005-03-11 13:40:00,36.19,36.19,36.13,36.14,104900.0,21.0781,21.0781,21.0432,21.049,104900.0
2005-03-11 13:45:00,36.15,36.15,36.1,36.11,197700.0,21.0548,21.0548,21.0257,21.0315,197700.0
2005-03-11 13:50:00,36.1,36.11,36.06,36.09,197900.0,21.0257,21.0315,21.0024,21.0199,197900.0
2005-03-11 13:55:00,36.09,36.1,36.05,36.06,217600.0,21.0199,21.0257,20.9966,21.0024,217600.0
2005-03-11 14:00:00,36.07,36.1,36.06,36.09,163800.0,21.0082,21.0257,21.0024,21.0199,163800.0
2005-03-11 14:05:00,36.09,36.09,36.07,36.08,71800.0,21.0199,21.0199,21.0082,21.014,71800.0
2005-03-11 14:10:00,36.07,36.09,36.06,36.08,229000.0,21.0082,21.0199,21.0024,21.014,229000.0
2005-03-11 14:15:00,36.08,36.1,36.06,36.1,140900.0,21.014,21.0257,21.0024,21.0257,140900.0
2005-03-11 14:20:00,36.09,36.11,36.09,36.1,101000.0,21.0199,21.0315,21.0199,21.0257,101000.0
2005-03-11 14:25:00,36.09,36.11,36.09,36.1,67300.0,21.0199,21.0315,21.0199,21.0257,67300.0
2005-03-11 14:30:00,36.09,36.12,36.09,36.1,50400.0,21.0199,21.0373,21.0199,21.0257,50400.0
2005-03-11 14:35:00,36.09,36.12,36.09,36.11,78500.0,21.0199,21.0373,21.0199,21.0315,78500.0
2005-03-11 14:40:00,36.11,36.13,36.1,36.1,82400.0,21.0315,21.0432,21.0257,21.0257,82400.0
2005-03-11 14:45:00,36.1,36.12,36.1,36.1,71000.0,21.0257,21.0373,21.0257,21.0257,71000.0
2005-03-11 14:50:00,36.1,36.11,36.06,36.07,180000.0,21.0257,21.0315,21.0024,21.0082,180000.0
2005-03-11 14:55:00,36.06,36.08,36.05,36.07,123400.0,21.0024,21.014,20.9966,21.0082,123400.0
2005-03-11 15:00:00,36.07,36.07,36.03,36.04,169800.0,21.0082,21.0082,20.9849,20.9907,169800.0
2005-03-11 15:05:00,36.03,36.07,36.03,36.04,98800.0,20.9849,21.0082,20.9849,20.9907,98800.0
2005-03-11 15:10:00,36.04,36.06,36.02,36.02,148300.0,20.9907,21.0024,20.9791,20.9791,148300.0
2005-03-11 15:15:00,36.02,36.02,36.0,36.01,148500.0,20.9791,20.9791,20.9674,20.9733,148500.0
2005-03-11 15:20:00,36.01,36.03,36.0,36.02,145600.0,20.9733,20.9849,20.9674,20.9791,145600.0
2005-03-11 15:25:00,36.01,36.09,36.01,36.07,188700.0,20.9733,21.0199,20.9733,21.0082,188700.0
2005-03-11 15:30:00,36.08,36.08,36.02,36.06,169800.0,21.014,21.014,20.9791,21.0024,169800.0
2005-03-11 15:35:00,36.05,36.07,36.02,36.05,130000.0,20.9966,21.0082,20.9791,20.9966,130000.0
2005-03-11 15:40:00,36.02,36.07,36.02,36.06,178700.0,20.9791,21.0082,20.9791,21.0024,178700.0
2005-03-11 15:45:00,36.06,36.13,36.04,36.07,225000.0,21.0024,21.0432,20.9907,21.0082,225000.0
2005-03-11 15:50:00,36.08,36.12,36.06,36.11,173700.0,21.014,21.0373,21.0024,21.0315,173700.0
2005-03-11 15:55:00,36.11,36.13,36.08,36.11,304400.0,21.0315,21.0432,21.014,21.0315,304400.0
2005-03-14 09:30:00,36.11,36.18,36.11,36.14,360800.0,21.0315,21.0723,21.0315,21.049,360800.0
2005-03-14 09:35:00,36.13,36.18,36.12,36.12,138700.0,21.0432,21.0723,21.0373,21.0373,138700.0
2005-03-14 09:40:00,36.12,36.15,36.08,36.08,142400.0,21.0373,21.0548,21.014,21.014,142400.0
2005-03-14 09:45:00,36.1,36.11,36.07,36.08,153400.0,21.0257,21.0315,21.0082,21.014,153400.0
2005-03-14 09:50:00,36.1,36.15,36.08,36.09,181600.0,21.0257,21.0548,21.014,21.0199,181600.0
2005-03-14 09:55:00,36.1,36.13,36.06,36.07,630500.0,21.0257,21.0432,21.0024,21.0082,630500.0
2005-03-14 10:00:00,36.07,36.07,36.02,36.03,166200.0,21.0082,21.0082,20.9791,20.9849,166200.0
2005-03-14 10:05:00,36.04,36.04,36.01,36.02,166700.0,20.9907,20.9907,20.9733,20.9791,166700.0
2005-03-14 10:10:00,36.02,36.03,36.0,36.0,170100.0,20.9791,20.9849,20.9674,20.9674,170100.0
2005-03-14 10:15:00,36.01,36.03,36.0,36.02,251400.0,20.9733,20.9849,20.9674,20.9791,251400.0
2005-03-14 10:20:00,36.01,36.05,36.01,36.01,144000.0,20.9733,20.9966,20.9733,20.9733,144000.0
2005-03-14 10:25:00,36.02,36.04,36.01,36.03,723800.0,20.9791,20.9907,20.9733,20.9849,723800.0
2005-03-14 10:30:00,36.03,36.09,36.02,36.05,215400.0,20.9849,21.0199,20.9791,20.9966,215400.0
2005-03-14 10:35:00,36.05,36.1,36.03,36.08,182600.0,20.9966,21.0257,20.9849,21.014,182600.0
2005-03-14 10:40:00,36.09,36.09,36.01,36.02,254400.0,21.0199,21.0199,20.9733,20.9791,254400.0
2005-03-14 10:45:00,36.02,36.02,35.99,36.02,148100.0,20.9791,20.9791,20.9616,20.9791,148100.0
2005-03-14 10:50:00,36.02,36.02,36.0,36.02,97900.0,20.9791,20.9791,20.9674,20.9791,97900.0
2005-03-14 10:55:00,36.01,36.02,36.0,36.01,98600.0,20.9733,20.9791,20.9674,20.9733,98600.0
2005-03-14 11:00:00,36.01,36.02,36.0,36.02,213500.0,20.9733,20.9791,20.9674,20.9791,213500.0
2005-03-14 11:05:00,36.02,36.02,36.0,36.02,117200.0,20.9791,20.9791,20.9674,20.9791,117200.0
2005-03-14 11:10:00,36.01,36.01,35.99,36.0,332200.0,20.9733,20.9733,20.9616,20.9674,332200.0
2005-03-14 11:15:00,36.01,36.01,35.98,35.99,202700.0,20.9733,20.9733,20.9558,20.9616,202700.0
2005-03-14 11:20:00,36.0,36.01,35.98,36.0,146400.0,20.9674,20.9733,20.9558,20.9674,146400.0
2005-03-14 11:25:00,36.0,36.01,35.98,35.99,135700.0,20.9674,20.9733,20.9558,20.9616,135700.0
2005-03-14 11:30:00,35.99,35.99,35.92,35.93,217800.0,20.9616,20.9616,20.9209,20.9267,217800.0
2005-03-14 11:35:00,35.93,35.95,35.86,35.87,183300.0,20.9267,20.9383,20.8859,20.8917,183300.0
2005-03-14 11:40:00,35.87,35.96,35.87,35.96,190200.0,20.8917,20.9441,20.8917,20.9441,190200.0
2005-03-14 11:45:00,35.95,35.99,35.93,35.97,95100.0,20.9383,20.9616,20.9267,20.95,95100.0
2005-03-14 11:50:00,35.97,36.01,35.97,36.0,129500.0,20.95,20.9733,20.95,20.9674,129500.0
2005-03-14 11:55:00,36.0,36.01,35.98,36.0,68200.0,20.9674,20.9733,20.9558,20.9674,68200.0
2005-03-14 12:00:00,36.0,36.01,35.99,36.01,179600.0,20.9674,20.9733,20.9616,20.9733,179600.0
2005-03-14 12:05:00,36.01,36.04,36.0,36.02,187600.0,20.9733,20.9907,20.9674,20.9791,187600.0
2005-03-14 12:10:00,36.02,36.03,36.01,36.01,57000.0,20.9791,20.9849,20.9733,20.9733,57000.0
2005-03-14 12:15:00,36.01,36.02,36.0,36.0,79000.0,20.9733,20.9791,20.9674,20.9674,79000.0
2005-03-14 12:20:00,36.01,36.05,35.99,36.05,102700.0,20.9733,20.9966,20.9616,20.9966,102700.0
2005-03-14 12:25:00,36.05,36.07,36.01,36.02,105800.0,20.9966,21.0082,20.9733,20.9791,105800.0
2005-03-14 12:30:00,36.01,36.02,36.0,36.01,58400.0,20.9733,20.9791,20.9674,20.9733,58400.0
2005-03-14 12:35:00,36.01,36.02,35.99,36.0,194600.0,20.9733,20.9791,20.9616,20.9674,194600.0
2005-03-14 12:40:00,36.0,36.03,35.99,36.02,49600.0,20.9674,20.9849,20.9616,20.9791,49600.0
2005-03-14 12:45:00,36.02,36.02,36.0,36.01,98800.0,20.9791,20.9791,20.9674,20.9733,98800.0
2005-03-14 12:50:00,36.01,36.02,35.98,36.01,73200.0,20.9733,20.9791,20.9558,20.9733,73200.0
2005-03-14 12:55:00,36.0,36.03,36.0,36.01,84200.0,20.9674,20.9849,20.9674,20.9733,84200.0
2005-03-14 13:00:00,36.0,36.03,36.0,36.02,50400.0,20.9674,20.9849,20.9674,20.9791,50400.0
2005-03-14 13:05:00,36.03,36.04,36.02,36.03,53100.0,20.9849,20.9907,20.9791,20.9849,53100.0
2005-03-14 13:10:00,36.03,36.05,36.01,36.05,69200.0,20.9849,20.9966,20.9733,20.9966,69200.0
2005-03-14 13:15:00,36.06,36.09,36.03,36.04,61900.0,21.0024,21.0199,20.9849,20.9907,61900.0
2005-03-14 13:20:00,36.03,36.04,36.01,36.04,71100.0,20.9849,20.9907,20.9733,20.9907,71100.0
2005-03-14 13:25:00,36.04,36.05,36.0,36.02,140200.0,20.9907,20.9966,20.9674,20.9791,140200.0
2005-03-14 13:30:00,36.01,36.02,35.99,36.0,74800.0,20.9733,20.9791,20.9616,20.9674,74800.0
2005-03-14 13:35:00,36.01,36.03,35.99,36.02,220400.0,20.9733,20.9849,20.9616,20.9791,220400.0
2005-03-14 13:40:00,36.01,36.02,36.0,36.01,150400.0,20.9733,20.9791,20.9674,20.9733,150400.0
2005-03-14 13:45:00,36.01,36.01,35.99,36.01,92000.0,20.9733,20.9733,20.9616,20.9733,92000.0
2005-03-14 13:50:00,36.0,36.02,36.0,36.0,122900.0,20.9674,20.9791,20.9674,20.9674,122900.0
2005-03-14 13:55:00,36.01,36.02,36.0,36.01,51600.0,20.9733,20.9791,20.9674,20.9733,51600.0
2005-03-14 14:00:00,36.0,36.03,36.0,36.0,50900.0,20.9674,20.9849,20.9674,20.9674,50900.0
2005-03-14 14:05:00,36.02,36.03,36.01,36.03,57900.0,20.9791,20.9849,20.9733,20.9849,57900.0
2005-03-14 14:10:00,36.02,36.03,36.0,36.01,161300.0,20.9791,20.9849,20.9674,20.9733,161300.0
2005-03-14 14:15:00,36.0,36.01,35.99,36.0,180800.0,20.9674,20.9733,20.9616,20.9674,180800.0
2005-03-14 14:20:00,35.99,36.0,35.99,36.0,25600.0,20.9616,20.9674,20.9616,20.9674,25600.0
2005-03-14 14:25:00,36.0,36.0,35.95,35.96,95900.0,20.9674,20.9674,20.9383,20.9441,95900.0
2005-03-14 14:30:00,35.96,35.97,35.94,35.96,249300.0,20.9441,20.95,20.9325,20.9441,249300.0
2005-03-14 14:35:00,35.97,36.01,35.97,35.99,59100.0,20.95,20.9733,20.95,20.9616,59100.0
2005-03-14 14:40:00,36.0,36.01,35.98,36.0,160600.0,20.9674,20.9733,20.9558,20.9674,160600.0
2005-03-14 14:45:00,36.01,36.06,36.0,36.03,89000.0,20.9733,21.0024,20.9674,20.9849,89000.0
2005-03-14 14:50:00,36.03,36.06,35.94,36.04,93500.0,20.9849,21.0024,20.9325,20.9907,93500.0
2005-03-14 14:55:00,36.04,36.07,36.03,36.06,91200.0,20.9907,21.0082,20.9849,21.0024,91200.0
2005-03-14 15:00:00,36.06,36.09,36.03,36.09,162800.0,21.0024,21.0199,20.9849,21.0199,162800.0
2005-03-14 15:05:00,36.09,36.09,36.03,36.06,124200.0,21.0199,21.0199,20.9849,21.0024,124200.0
2005-03-14 15:10:00,36.05,36.08,36.05,36.08,74100.0,20.9966,21.014,20.9966,21.014,74100.0
2005-03-14 15:15:00,36.08,36.15,36.08,36.14,123400.0,21.014,21.0548,21.014,21.049,123400.0
2005-03-14 15:20:00,36.15,36.17,36.13,36.14,135000.0,21.0548,21.0665,21.0432,21.049,135000.0
2005-03-14 15:25:00,36.13,36.22,36.13,36.2,182200.0,21.0432,21.0956,21.0432,21.0839,182200.0
2005-03-14 15:30:00,36.24,36.29,36.2,36.21,127100.0,21.1072,21.1363,21.0839,21.0898,127100.0
2005-03-14 15:35:00,36.2,36.21,36.16,36.17,242000.0,21.0839,21.0898,21.0606,21.0665,242000.0
2005-03-14 15:40:00,36.16,36.21,36.16,36.16,161500.0,21.0606,21.0898,21.0606,21.0606,161500.0
2005-03-14 15:45:00,36.16,36.26,36.14,36.25,318400.0,21.0606,21.1189,21.049,21.1131,318400.0
2005-03-14 15:50:00,36.27,36.29,36.25,36.29,386100.0,21.1247,21.1363,21.1131,21.1363,386100.0
2005-03-14 15:55:00,36.29,36.49,36.27,36.42,515500.0,21.1363,21.2528,21.1247,21.2121,515500.0
2005-03-15 09:30:00,36.51,36.67,36.51,36.56,450700.0,21.2645,21.3577,21.2645,21.2936,450700.0
2005-03-15 09:35:00,36.59,36.64,36.55,36.55,212000.0,21.3111,21.3402,21.2878,21.2878,212000.0
2005-03-15 09:40:00,36.55,36.55,36.5,36.52,199300.0,21.2878,21.2878,21.2587,21.2703,199300.0
2005-03-15 09:45:00,36.51,36.52,36.42,36.42,199400.0,21.2645,21.2703,21.2121,21.2121,199400.0
2005-03-15 09:50:00,36.42,36.55,36.41,36.44,99000.0,21.2121,21.2878,21.2062,21.2237,99000.0
2005-03-15 09:55:00,36.44,36.47,36.4,36.45,69200.0,21.2237,21.2412,21.2004,21.2295,69200.0
2005-03-15 10:00:00,36.45,36.49,36.41,36.45,126500.0,21.2295,21.2528,21.2062,21.2295,126500.0
2005-03-15 10:05:00,36.45,36.5,36.45,36.48,137300.0,21.2295,21.2587,21.2295,21.247,137300.0
2005-03-15 10:10:00,36.49,36.49,36.41,36.47,89000.0,21.2528,21.2528,21.2062,21.2412,89000.0
2005-03-15 10:15:00,36.47,36.49,36.42,36.44,151400.0,21.2412,21.2528,21.2121,21.2237,151400.0
2005-03-15 10:20:00,36.44,36.45,36.42,36.44,84300.0,21.2237,21.2295,21.2121,21.2237,84300.0
2005-03-15 10:25:00,36.44,36.44,36.4,36.43,71100.0,21.2237,21.2237,21.2004,21.2179,71100.0
2005-03-15 10:30:00,36.41,36.45,36.4,36.43,71800.0,21.2062,21.2295,21.2004,21.2179,71800.0
2005-03-15 10:35:00,36.43,36.46,36.42,36.45,102200.0,21.2179,21.2354,21.2121,21.2295,102200.0
2005-03-15 10:40:00,36.45,36.51,36.45,36.5,60800.0,21.2295,21.2645,21.2295,21.2587,60800.0
2005-03-15 10:45:00,36.5,36.5,36.46,36.48,87000.0,21.2587,21.2587,21.2354,21.247,87000.0
2005-03-15 10:50:00,36.47,36.54,36.45,36.54,115300.0,21.2412,21.282,21.2295,21.282,115300.0
2005-03-15 10:55:00,36.51,36.55,36.51,36.53,69200.0,21.2645,21.2878,21.2645,21.2761,69200.0
2005-03-15 11:00:00,36.53,36.57,36.51,36.53,125900.0,21.2761,21.2994,21.2645,21.2761,125900.0
2005-03-15 11:05:00,36.53,36.53,36.49,36.49,45500.0,21.2761,21.2761,21.2528,21.2528,45500.0
2005-03-15 11:10:00,36.5,36.54,36.48,36.54,66100.0,21.2587,21.282,21.247,21.282,66100.0
2005-03-15 11:15:00,36.54,36.55,36.52,36.54,71800.0,21.282,21.2878,21.2703,21.282,71800.0
2005-03-15 11:20:00,36.53,36.53,36.46,36.46,66000.0,21.2761,21.2761,21.2354,21.2354,66000.0
2005-03-15 11:25:00,36.47,36.47,36.45,36.47,58400.0,21.2412,21.2412,21.2295,21.2412,58400.0
2005-03-15 11:30:00,36.46,36.49,36.45,36.48,86900.0,21.2354,21.2528,21.2295,21.247,86900.0
2005-03-15 11:35:00,36.49,36.5,36.4,36.41,121100.0,21.2528,21.2587,21.2004,21.2062,121100.0
2005-03-15 11:40:00,36.41,36.43,36.38,36.42,174500.0,21.2062,21.2179,21.1888,21.2121,174500.0
2005-03-15 11:45:00,36.42,36.42,36.35,36.36,105500.0,21.2121,21.2121,21.1713,21.1771,105500.0
2005-03-15 11:50:00,36.36,36.37,36.32,36.36,139800.0,21.1771,21.1829,21.1538,21.1771,139800.0
2005-03-15 11:55:00,36.36,36.38,36.33,36.33,68700.0,21.1771,21.1888,21.1596,21.1596,68700.0
2005-03-15 12:00:00,36.32,36.33,36.29,36.32,131100.0,21.1538,21.1596,21.1363,21.1538,131100.0
2005-03-15 12:05:00,36.31,36.33,36.3,36.33,62100.0,21.148,21.1596,21.1422,21.1596,62100.0
2005-03-15 12:10:00,36.32,36.34,36.27,36.32,117400.0,21.1538,21.1655,21.1247,21.1538,117400.0
2005-03-15 12:15:00,36.32,36.34,36.3,36.31,36000.0,21.1538,21.1655,21.1422,21.148,36000.0
2005-03-15 12:20:00,36.31,36.37,36.3,36.35,72200.0,21.148,21.1829,21.1422,21.1713,72200.0
2005-03-15 12:25:00,36.34,36.38,36.34,36.37,79800.0,21.1655,21.1888,21.1655,21.1829,79800.0
2005-03-15 12:30:00,36.37,36.38,36.32,36.32,44600.0,21.1829,21.1888,21.1538,21.1538,44600.0
2005-03-15 12:35:00,36.31,36.36,36.31,36.36,68700.0,21.148,21.1771,21.148,21.1771,68700.0
2005-03-15 12:40:00,36.35,36.37,36.31,36.32,43200.0,21.1713,21.1829,21.148,21.1538,43200.0
2005-03-15 12:45:00,36.33,36.38,36.32,36.37,68900.0,21.1596,21.1888,21.1538,21.1829,68900.0
2005-03-15 12:50:00,36.37,36.38,36.37,36.37,42600.0,21.1829,21.1888,21.1829,21.1829,42600.0
2005-03-15 12:55:00,36.38,36.38,36.35,36.37,77100.0,21.1888,21.1888,21.1713,21.1829,77100.0
2005-03-15 13:00:00,36.38,36.39,36.33,36.37,53200.0,21.1888,21.1946,21.1596,21.1829,53200.0
2005-03-15 13:05:00,36.38,36.38,36.34,36.35,67000.0,21.1888,21.1888,21.1655,21.1713,67000.0
2005-03-15 13:10:00,36.34,36.36,36.31,36.35,29300.0,21.1655,21.1771,21.148,21.1713,29300.0
2005-03-15 13:15:00,36.35,36.36,36.31,36.34,36500.0,21.1713,21.1771,21.148,21.1655,36500.0
2005-03-15 13:20:00,36.34,36.35,36.26,36.35,116300.0,21.1655,21.1713,21.1189,21.1713,116300.0
2005-03-15 13:25:00,36.34,36.36,36.32,36.34,61000.0,21.1655,21.1771,21.1538,21.1655,61000.0
2005-03-15 13:30:00,36.35,36.35,36.27,36.29,148400.0,21.1713,21.1713,21.1247,21.1363,148400.0
2005-03-15 13:35:00,36.3,36.31,36.26,36.28,135000.0,21.1422,21.148,21.1189,21.1305,135000.0
2005-03-15 13:40:00,36.27,36.28,36.19,36.25,127400.0,21.1247,21.1305,21.0781,21.1131,127400.0
2005-03-15 13:45:00,36.25,36.31,36.23,36.31,274500.0,21.1131,21.148,21.1014,21.148,274500.0
2005-03-15 13:50:00,36.31,36.33,36.3,36.32,89600.0,21.148,21.1596,21.1422,21.1538,89600.0
2005-03-15 13:55:00,36.32,36.35,36.31,36.32,64100.0,21.1538,21.1713,21.148,21.1538,64100.0
2005-03-15 14:00:00,36.32,36.37,36.31,36.34,67300.0,21.1538,21.1829,21.148,21.1655,67300.0
2005-03-15 14:05:00,36.33,36.36,36.31,36.33,68900.0,21.1596,21.1771,21.148,21.1596,68900.0
2005-03-15 14:10:00,36.34,36.34,36.29,36.32,37400.0,21.1655,21.1655,21.1363,21.1538,37400.0
2005-03-15 14:15:00,36.32,36.63,36.25,36.63,83200.0,21.1538,21.3344,21.1131,21.3344,83200.0
2005-03-15 14:20:00,36.31,36.36,36.29,36.3,110600.0,21.148,21.1771,21.1363,21.1422,110600.0
2005-03-15 14:25:00,36.3,36.35,36.3,36.32,76800.0,21.1422,21.1713,21.1422,21.1538,76800.0
2005-03-15 14:30:00,36.33,36.33,36.23,36.27,90400.0,21.1596,21.1596,21.1014,21.1247,90400.0
2005-03-15 14:35:00,36.28,36.31,36.27,36.31,69400.0,21.1305,21.148,21.1247,21.148,69400.0
2005-03-15 14:40:00,36.31,36.36,36.3,36.32,54300.0,21.148,21.1771,21.1422,21.1538,54300.0
2005-03-15 14:45:00,36.33,36.33,36.29,36.32,52600.0,21.1596,21.1596,21.1363,21.1538,52600.0
2005-03-15 14:50:00,36.32,36.38,36.32,36.38,113800.0,21.1538,21.1888,21.1538,21.1888,113800.0
2005-03-15 14:55:00,36.37,36.42,36.34,36.35,87400.0,21.1829,21.2121,21.1655,21.1713,87400.0
2005-03-15 15:00:00,36.35,36.38,36.33,36.33,64300.0,21.1713,21.1888,21.1596,21.1596,64300.0
2005-03-15 15:05:00,36.34,36.36,36.33,36.34,44800.0,21.1655,21.1771,21.1596,21.1655,44800.0
2005-03-15 15:10:00,36.34,36.34,36.3,36.3,90000.0,21.1655,21.1655,21.1422,21.1422,90000.0
2005-03-15 15:15:00,36.3,36.31,36.29,36.3,126300.0,21.1422,21.148,21.1363,21.1422,126300.0
2005-03-15 15:20:00,36.3,36.33,36.29,36.33,94800.0,21.1422,21.1596,21.1363,21.1596,94800.0
2005-03-15 15:25:00,36.32,36.33,36.26,36.26,96000.0,21.1538,21.1596,21.1189,21.1189,96000.0
2005-03-15 15:30:00,36.27,36.29,36.25,36.28,190300.0,21.1247,21.1363,21.1131,21.1305,190300.0
2005-03-15 15:35:00,36.28,36.29,36.27,36.29,151500.0,21.1305,21.1363,21.1247,21.1363,151500.0
2005-03-15 15:40:00,36.28,36.28,36.25,36.26,179900.0,21.1305,21.1305,21.1131,21.1189,179900.0
2005-03-15 15:45:00,36.27,36.27,36.25,36.27,141200.0,21.1247,21.1247,21.1131,21.1247,141200.0
2005-03-15 15:50:00,36.27,36.28,36.26,36.27,159900.0,21.1247,21.1305,21.1189,21.1247,159900.0
2005-03-15 15:55:00,36.27,36.28,36.24,36.25,250400.0,21.1247,21.1305,21.1072,21.1131,250400.0
2005-03-16 09:30:00,36.25,36.26,36.13,36.15,427800.0,21.1131,21.1189,21.0432,21.0548,427800.0
2005-03-16 09:35:00,36.15,36.25,36.14,36.17,119900.0,21.0548,21.1131,21.049,21.0665,119900.0
2005-03-16 09:40:00,36.17,36.2,36.15,36.17,146300.0,21.0665,21.0839,21.0548,21.0665,146300.0
2005-03-16 09:45:00,36.18,36.18,36.07,36.08,159500.0,21.0723,21.0723,21.0082,21.014,159500.0
2005-03-16 09:50:00,36.07,36.13,36.07,36.11,158200.0,21.0082,21.0432,21.0082,21.0315,158200.0
2005-03-16 09:55:00,36.11,36.15,36.1,36.14,138000.0,21.0315,21.0548,21.0257,21.049,138000.0
2005-03-16 10:00:00,36.12,36.16,36.12,36.14,91700.0,21.0373,21.0606,21.0373,21.049,91700.0
2005-03-16 10:05:00,36.14,36.14,36.1,36.13,105900.0,21.049,21.049,21.0257,21.0432,105900.0
2005-03-16 10:10:00,36.13,36.2,36.13,36.19,132900.0,21.0432,21.0839,21.0432,21.0781,132900.0
2005-03-16 10:15:00,36.19,36.22,36.19,36.21,113200.0,21.0781,21.0956,21.0781,21.0898,113200.0
2005-03-16 10:20:00,36.21,36.21,36.17,36.19,80800.0,21.0898,21.0898,21.0665,21.0781,80800.0
2005-03-16 10:25:00,36.2,36.25,36.19,36.25,100800.0,21.0839,21.1131,21.0781,21.1131,100800.0
2005-03-16 10:30:00,36.24,36.25,36.2,36.22,141300.0,21.1072,21.1131,21.0839,21.0956,141300.0
2005-03-16 10:35:00,36.22,36.23,36.15,36.19,124100.0,21.0956,21.1014,21.0548,21.0781,124100.0
2005-03-16 10:40:00,36.2,36.2,36.1,36.11,132900.0,21.0839,21.0839,21.0257,21.0315,132900.0
2005-03-16 10:45:00,36.11,36.18,36.1,36.14,144900.0,21.0315,21.0723,21.0257,21.049,144900.0
2005-03-16 10:50:00,36.15,36.17,36.14,36.15,126800.0,21.0548,21.0665,21.049,21.0548,126800.0
2005-03-16 10:55:00,36.15,36.2,36.15,36.17,120900.0,21.0548,21.0839,21.0548,21.0665,120900.0
2005-03-16 11:00:00,36.17,36.22,36.16,36.17,130500.0,21.0665,21.0956,21.0606,21.0665,130500.0
2005-03-16 11:05:00,36.19,36.2,36.16,36.16,207500.0,21.0781,21.0839,21.0606,21.0606,207500.0
2005-03-16 11:10:00,36.17,36.2,36.16,36.2,95100.0,21.0665,21.0839,21.0606,21.0839,95100.0
2005-03-16 11:15:00,36.2,36.2,36.12,36.14,137700.0,21.0839,21.0839,21.0373,21.049,137700.0
2005-03-16 11:20:00,36.15,36.19,36.11,36.15,171200.0,21.0548,21.0781,21.0315,21.0548,171200.0
2005-03-16 11:25:00,36.16,36.18,36.15,36.17,83900.0,21.0606,21.0723,21.0548,21.0665,83900.0
2005-03-16 11:30:00,36.16,36.17,36.12,36.15,204700.0,21.0606,21.0665,21.0373,21.0548,204700.0
2005-03-16 11:35:00,36.16,36.22,36.15,36.21,268200.0,21.0606,21.0956,21.0548,21.0898,268200.0
2005-03-16 11:40:00,36.22,36.22,36.17,36.18,106300.0,21.0956,21.0956,21.0665,21.0723,106300.0
2005-03-16 11:45:00,36.19,36.2,36.18,36.19,63900.0,21.0781,21.0839,21.0723,21.0781,63900.0
2005-03-16 11:50:00,36.18,36.23,36.17,36.22,156300.0,21.0723,21.1014,21.0665,21.0956,156300.0
2005-03-16 11:55:00,36.23,36.23,36.14,36.19,181500.0,21.1014,21.1014,21.049,21.0781,181500.0
2005-03-16 12:00:00,36.18,36.22,36.17,36.18,99300.0,21.0723,21.0956,21.0665,21.0723,99300.0
2005-03-16 12:05:00,36.17,36.19,36.15,36.17,87900.0,21.0665,21.0781,21.0548,21.0665,87900.0
2005-03-16 12:10:00,36.17,36.18,36.15,36.15,82200.0,21.0665,21.0723,21.0548,21.0548,82200.0
2005-03-16 12:15:00,36.16,36.19,36.15,36.17,111200.0,21.0606,21.0781,21.0548,21.0665,111200.0
2005-03-16 12:20:00,36.17,36.19,36.12,36.12,168500.0,21.0665,21.0781,21.0373,21.0373,168500.0
2005-03-16 12:25:00,36.13,36.13,36.09,36.11,110400.0,21.0432,21.0432,21.0199,21.0315,110400.0
2005-03-16 12:30:00,36.11,36.11,36.09,36.11,146000.0,21.0315,21.0315,21.0199,21.0315,146000.0
2005-03-16 12:35:00,36.1,36.14,36.1,36.11,198100.0,21.0257,21.049,21.0257,21.0315,198100.0
2005-03-16 12:40:00,36.12,36.13,36.1,36.12,70600.0,21.0373,21.0432,21.0257,21.0373,70600.0
2005-03-16 12:45:00,36.11,36.12,36.1,36.11,106900.0,21.0315,21.0373,21.0257,21.0315,106900.0
2005-03-16 12:50:00,36.11,36.15,36.1,36.14,156000.0,21.0315,21.0548,21.0257,21.049,156000.0
2005-03-16 12:55:00,36.14,36.17,36.13,36.17,84800.0,21.049,21.0665,21.0432,21.0665,84800.0
2005-03-16 13:00:00,36.17,36.23,36.17,36.2,141800.0,21.0665,21.1014,21.0665,21.0839,141800.0
2005-03-16 13:05:00,36.19,36.19,36.15,36.15,62800.0,21.0781,21.0781,21.0548,21.0548,62800.0
2005-03-16 13:10:00,36.15,36.17,36.14,36.17,127100.0,21.0548,21.0665,21.049,21.0665,127100.0
2005-03-16 13:15:00,36.17,36.21,36.16,36.18,110700.0,21.0665,21.0898,21.0606,21.0723,110700.0
2005-03-16 13:20:00,36.18,36.22,36.18,36.2,77800.0,21.0723,21.0956,21.0723,21.0839,77800.0
2005-03-16 13:25:00,36.2,36.21,36.16,36.16,102900.0,21.0839,21.0898,21.0606,21.0606,102900.0
2005-03-16 13:30:00,36.17,36.21,36.15,36.2,113500.0,21.0665,21.0898,21.0548,21.0839,113500.0
2005-03-16 13:35:00,36.2,36.22,36.19,36.21,107700.0,21.0839,21.0956,21.0781,21.0898,107700.0
2005-03-16 13:40:00,36.21,36.23,36.2,36.21,137000.0,21.0898,21.1014,21.0839,21.0898,137000.0
2005-03-16 13:45:00,36.21,36.23,36.17,36.19,237600.0,21.0898,21.1014,21.0665,21.0781,237600.0
2005-03-16 13:50:00,36.19,36.2,36.15,36.15,65200.0,21.0781,21.0839,21.0548,21.0548,65200.0
2005-03-16 13:55:00,36.16,36.19,36.15,36.17,52000.0,21.0606,21.0781,21.0548,21.0665,52000.0
2005-03-16 14:00:00,36.17,36.18,36.1,36.14,128600.0,21.0665,21.0723,21.0257,21.049,128600.0
2005-03-16 14:05:00,36.15,36.2,36.15,36.18,84200.0,21.0548,21.0839,21.0548,21.0723,84200.0
2005-03-16 14:10:00,36.18,36.18,36.15,36.18,79700.0,21.0723,21.0723,21.0548,21.0723,79700.0
2005-03-16 14:15:00,36.18,36.21,36.16,36.21,90600.0,21.0723,21.0898,21.0606,21.0898,90600.0
2005-03-16 14:20:00,36.21,36.22,36.18,36.2,35300.0,21.0898,21.0956,21.0723,21.0839,35300.0
2005-03-16 14:25:00,36.2,36.2,36.12,36.12,128300.0,21.0839,21.0839,21.0373,21.0373,128300.0
2005-03-16 14:30:00,36.12,36.19,36.07,36.12,275600.0,21.0373,21.0781,21.0082,21.0373,275600.0
2005-03-16 14:35:00,36.12,36.21,36.1,36.15,296100.0,21.0373,21.0898,21.0257,21.0548,296100.0
2005-03-16 14:40:00,36.17,36.17,36.08,36.13,299100.0,21.0665,21.0665,21.014,21.0432,299100.0
2005-03-16 14:45:00,36.14,36.18,36.12,36.15,146200.0,21.049,21.0723,21.0373,21.0548,146200.0
2005-03-16 14:50:00,36.14,36.15,36.1,36.14,236000.0,21.049,21.0548,21.0257,21.049,236000.0
2005-03-16 14:55:00,36.14,36.15,36.09,36.09,133300.0,21.049,21.0548,21.0199,21.0199,133300.0
2005-03-16 15:00:00,36.1,36.14,36.05,36.06,231800.0,21.0257,21.049,20.9966,21.0024,231800.0
2005-03-16 15:05:00,36.06,36.14,36.05,36.14,239800.0,21.0024,21.049,20.9966,21.049,239800.0
2005-03-16 15:10:00,36.14,36.15,36.12,36.15,168500.0,21.049,21.0548,21.0373,21.0548,168500.0
2005-03-16 15:15:00,36.15,36.17,36.14,36.16,106300.0,21.0548,21.0665,21.049,21.0606,106300.0
2005-03-16 15:20:00,36.16,36.17,36.09,36.13,161700.0,21.0606,21.0665,21.0199,21.0432,161700.0
2005-03-16 15:25:00,36.13,36.14,36.11,36.11,120000.0,21.0432,21.049,21.0315,21.0315,120000.0
2005-03-16 15:30:00,36.12,36.13,36.08,36.11,272400.0,21.0373,21.0432,21.014,21.0315,272400.0
2005-03-16 15:35:00,36.11,36.15,36.07,36.1,490600.0,21.0315,21.0548,21.0082,21.0257,490600.0
2005-03-16 15:40:00,36.15,36.17,36.13,36.15,221000.0,21.0548,21.0665,21.0432,21.0548,221000.0
2005-03-16 15:45:00,36.15,36.15,36.12,36.15,192200.0,21.0548,21.0548,21.0373,21.0548,192200.0
2005-03-16 15:50:00,36.15,36.36,36.14,36.29,457500.0,21.0548,21.1771,21.049,21.1363,457500.0
2005-03-16 15:55:00,36.29,36.4,36.26,36.26,653300.0,21.1363,21.2004,21.1189,21.1189,653300.0
2005-03-17 09:30:00,36.22,36.28,36.2,36.22,376500.0,21.0956,21.1305,21.0839,21.0956,376500.0
2005-03-17 09:35:00,36.25,36.26,36.1,36.16,194900.0,21.1131,21.1189,21.0257,21.0606,194900.0
2005-03-17 09:40:00,36.17,36.17,36.12,36.15,141500.0,21.0665,21.0665,21.0373,21.0548,141500.0
2005-03-17 09:45:00,36.15,36.19,36.12,36.13,136900.0,21.0548,21.0781,21.0373,21.0432,136900.0
2005-03-17 09:50:00,36.13,36.15,36.07,36.08,157700.0,21.0432,21.0548,21.0082,21.014,157700.0
2005-03-17 09:55:00,36.1,36.1,36.01,36.05,147000.0,21.0257,21.0257,20.9733,20.9966,147000.0
2005-03-17 10:00:00,36.06,36.07,36.03,36.05,185500.0,21.0024,21.0082,20.9849,20.9966,185500.0
2005-03-17 10:05:00,36.05,36.06,36.0,36.0,126500.0,20.9966,21.0024,20.9674,20.9674,126500.0
2005-03-17 10:10:00,36.01,36.02,35.9,35.91,327300.0,20.9733,20.9791,20.9092,20.915,327300.0
2005-03-17 10:15:00,35.91,36.02,35.9,36.01,136900.0,20.915,20.9791,20.9092,20.9733,136900.0
2005-03-17 10:20:00,36.01,36.06,35.99,36.02,175600.0,20.9733,21.0024,20.9616,20.9791,175600.0
2005-03-17 10:25:00,36.04,36.05,36.0,36.04,129200.0,20.9907,20.9966,20.9674,20.9907,129200.0
2005-03-17 10:30:00,36.05,36.06,36.0,36.02,216600.0,20.9966,21.0024,20.9674,20.9791,216600.0
2005-03-17 10:35:00,36.02,36.05,36.0,36.0,95300.0,20.9791,20.9966,20.9674,20.9674,95300.0
2005-03-17 10:40:00,36.01,36.01,35.95,36.0,181000.0,20.9733,20.9733,20.9383,20.9674,181000.0
2005-03-17 10:45:00,36.0,36.02,35.96,36.01,53800.0,20.9674,20.9791,20.9441,20.9733,53800.0
2005-03-17 10:50:00,36.02,36.07,36.01,36.06,96000.0,20.9791,21.0082,20.9733,21.0024,96000.0
2005-03-17 10:55:00,36.08,36.2,36.07,36.18,165300.0,21.014,21.0839,21.0082,21.0723,165300.0
2005-03-17 11:00:00,36.17,36.18,36.13,36.13,86700.0,21.0665,21.0723,21.0432,21.0432,86700.0
2005-03-17 11:05:00,36.13,36.21,36.09,36.19,183000.0,21.0432,21.0898,21.0199,21.0781,183000.0
2005-03-17 11:10:00,36.19,36.19,36.12,36.12,87900.0,21.0781,21.0781,21.0373,21.0373,87900.0
2005-03-17 11:15:00,36.13,36.16,36.12,36.15,208700.0,21.0432,21.0606,21.0373,21.0548,208700.0
2005-03-17 11:20:00,36.15,36.18,36.15,36.16,141500.0,21.0548,21.0723,21.0548,21.0606,141500.0
2005-03-17 11:25:00,36.17,36.18,36.12,36.14,126100.0,21.0665,21.0723,21.0373,21.049,126100.0
2005-03-17 11:30:00,36.14,36.17,36.08,36.17,111400.0,21.049,21.0665,21.014,21.0665,111400.0
2005-03-17 11:35:00,36.16,36.16,36.11,36.14,77500.0,21.0606,21.0606,21.0315,21.049,77500.0
2005-03-17 11:40:00,36.14,36.19,36.14,36.19,56100.0,21.049,21.0781,21.049,21.0781,56100.0
2005-03-17 11:45:00,36.19,36.2,36.17,36.18,89200.0,21.0781,21.0839,21.0665,21.0723,89200.0
2005-03-17 11:50:00,36.18,36.19,36.15,36.17,93800.0,21.0723,21.0781,21.0548,21.0665,93800.0
2005-03-17 11:55:00,36.18,36.18,36.15,36.15,76900.0,21.0723,21.0723,21.0548,21.0548,76900.0
2005-03-17 12:00:00,36.15,36.16,36.11,36.16,80500.0,21.0548,21.0606,21.0315,21.0606,80500.0
2005-03-17 12:05:00,36.16,36.16,36.1,36.1,69600.0,21.0606,21.0606,21.0257,21.0257,69600.0
2005-03-17 12:10:00,36.11,36.11,36.1,36.11,57400.0,21.0315,21.0315,21.0257,21.0315,57400.0
2005-03-17 12:15:00,36.11,36.14,36.1,36.1,62400.0,21.0315,21.049,21.0257,21.0257,62400.0
2005-03-17 12:20:00,36.11,36.11,36.1,36.11,50300.0,21.0315,21.0315,21.0257,21.0315,50300.0
2005-03-17 12:25:00,36.11,36.14,36.1,36.12,109300.0,21.0315,21.049,21.0257,21.0373,109300.0
2005-03-17 12:30:00,36.14,36.18,36.14,36.18,101100.0,21.049,21.0723,21.049,21.0723,101100.0
2005-03-17 12:35:00,36.18,36.2,36.17,36.18,35300.0,21.0723,21.0839,21.0665,21.0723,35300.0
2005-03-17 12:40:00,36.18,36.18,36.12,36.12,33800.0,21.0723,21.0723,21.0373,21.0373,33800.0
2005-03-17 12:45:00,36.12,36.13,36.1,36.12,85500.0,21.0373,21.0432,21.0257,21.0373,85500.0
2005-03-17 12:50:00,36.13,36.15,36.13,36.13,48500.0,21.0432,21.0548,21.0432,21.0432,48500.0
2005-03-17 12:55:00,36.14,36.15,36.12,36.14,45400.0,21.049,21.0548,21.0373,21.049,45400.0
2005-03-17 13:00:00,36.15,36.16,36.14,36.16,33000.0,21.0548,21.0606,21.049,21.0606,33000.0
2005-03-17 13:05:00,36.16,36.16,36.12,36.12,47400.0,21.0606,21.0606,21.0373,21.0373,47400.0
2005-03-17 13:10:00,36.13,36.13,36.11,36.12,58000.0,21.0432,21.0432,21.0315,21.0373,58000.0
2005-03-17 13:15:00,36.13,36.14,36.12,36.13,73000.0,21.0432,21.049,21.0373,21.0432,73000.0
2005-03-17 13:20:00,36.14,36.17,36.13,36.17,55600.0,21.049,21.0665,21.0432,21.0665,55600.0
2005-03-17 13:25:00,36.17,36.18,36.16,36.17,145800.0,21.0665,21.0723,21.0606,21.0665,145800.0
2005-03-17 13:30:00,36.18,36.21,36.17,36.21,55900.0,21.0723,21.0898,21.0665,21.0898,55900.0
2005-03-17 13:35:00,36.21,36.21,36.16,36.16,73200.0,21.0898,21.0898,21.0606,21.0606,73200.0
2005-03-17 13:40:00,36.17,36.19,36.15,36.19,76300.0,21.0665,21.0781,21.0548,21.0781,76300.0
2005-03-17 13:45:00,36.19,36.2,36.18,36.18,64600.0,21.0781,21.0839,21.0723,21.0723,64600.0
2005-03-17 13:50:00,36.19,36.19,36.15,36.16,58800.0,21.0781,21.0781,21.0548,21.0606,58800.0
2005-03-17 13:55:00,36.16,36.18,36.16,36.18,86700.0,21.0606,21.0723,21.0606,21.0723,86700.0
2005-03-17 14:00:00,36.17,36.17,36.11,36.11,111000.0,21.0665,21.0665,21.0315,21.0315,111000.0
2005-03-17 14:05:00,36.1,36.11,36.1,36.1,65100.0,21.0257,21.0315,21.0257,21.0257,65100.0
2005-03-17 14:10:00,36.11,36.15,36.1,36.13,168900.0,21.0315,21.0548,21.0257,21.0432,168900.0
2005-03-17 14:15:00,36.13,36.16,36.13,36.16,132200.0,21.0432,21.0606,21.0432,21.0606,132200.0
2005-03-17 14:20:00,36.14,36.2,36.14,36.17,92500.0,21.049,21.0839,21.049,21.0665,92500.0
2005-03-17 14:25:00,36.17,36.2,36.16,36.18,80200.0,21.0665,21.0839,21.0606,21.0723,80200.0
2005-03-17 14:30:00,36.18,36.19,36.17,36.17,58600.0,21.0723,21.0781,21.0665,21.0665,58600.0
2005-03-17 14:35:00,36.16,36.16,36.15,36.16,89300.0,21.0606,21.0606,21.0548,21.0606,89300.0
2005-03-17 14:40:00,36.16,36.19,36.16,36.19,73600.0,21.0606,21.0781,21.0606,21.0781,73600.0
2005-03-17 14:45:00,36.19,36.22,36.16,36.16,104300.0,21.0781,21.0956,21.0606,21.0606,104300.0
2005-03-17 14:50:00,36.16,36.18,36.15,36.17,210800.0,21.0606,21.0723,21.0548,21.0665,210800.0
2005-03-17 14:55:00,36.17,36.19,36.16,36.19,89000.0,21.0665,21.0781,21.0606,21.0781,89000.0
2005-03-17 15:00:00,36.18,36.19,36.15,36.15,65100.0,21.0723,21.0781,21.0548,21.0548,65100.0
2005-03-17 15:05:00,36.16,36.23,36.15,36.22,63400.0,21.0606,21.1014,21.0548,21.0956,63400.0
2005-03-17 15:10:00,36.21,36.24,36.2,36.23,77000.0,21.0898,21.1072,21.0839,21.1014,77000.0
2005-03-17 15:15:00,36.24,36.24,36.2,36.22,70800.0,21.1072,21.1072,21.0839,21.0956,70800.0
2005-03-17 15:20:00,36.21,36.24,36.21,36.23,75000.0,21.0898,21.1072,21.0898,21.1014,75000.0
2005-03-17 15:25:00,36.22,36.23,36.22,36.23,66900.0,21.0956,21.1014,21.0956,21.1014,66900.0
2005-03-17 15:30:00,36.23,36.23,36.2,36.21,124200.0,21.1014,21.1014,21.0839,21.0898,124200.0
2005-03-17 15:35:00,36.2,36.21,36.19,36.2,140600.0,21.0839,21.0898,21.0781,21.0839,140600.0
2005-03-17 15:40:00,36.19,36.21,36.15,36.16,138500.0,21.0781,21.0898,21.0548,21.0606,138500.0
2005-03-17 15:45:00,36.16,36.2,36.14,36.16,78200.0,21.0606,21.0839,21.049,21.0606,78200.0
2005-03-17 15:50:00,36.16,36.21,36.16,36.21,120200.0,21.0606,21.0898,21.0606,21.0898,120200.0
2005-03-17 15:55:00,36.2,36.21,36.15,36.16,162800.0,21.0839,21.0898,21.0548,21.0606,162800.0
2005-03-18 09:30:00,36.16,36.24,36.16,36.21,3642400.0,21.0606,21.1072,21.0606,21.0898,3642400.0
2005-03-18 09:35:00,36.21,36.21,36.13,36.19,176100.0,21.0898,21.0898,21.0432,21.0781,176100.0
2005-03-18 09:40:00,36.19,36.25,36.15,36.23,166200.0,21.0781,21.1131,21.0548,21.1014,166200.0
2005-03-18 09:45:00,36.23,36.24,36.15,36.17,127200.0,21.1014,21.1072,21.0548,21.0665,127200.0
2005-03-18 09:50:00,36.17,36.21,36.16,36.17,89400.0,21.0665,21.0898,21.0606,21.0665,89400.0
2005-03-18 09:55:00,36.17,36.17,36.1,36.11,189200.0,21.0665,21.0665,21.0257,21.0315,189200.0
2005-03-18 10:00:00,36.11,36.18,36.09,36.15,142500.0,21.0315,21.0723,21.0199,21.0548,142500.0
2005-03-18 10:05:00,36.16,36.16,36.1,36.1,154800.0,21.0606,21.0606,21.0257,21.0257,154800.0
2005-03-18 10:10:00,36.11,36.16,36.08,36.15,262400.0,21.0315,21.0606,21.014,21.0548,262400.0
2005-03-18 10:15:00,36.15,36.16,36.13,36.14,108800.0,21.0548,21.0606,21.0432,21.049,108800.0
2005-03-18 10:20:00,36.13,36.17,36.12,36.15,72600.0,21.0432,21.0665,21.0373,21.0548,72600.0
2005-03-18 10:25:00,36.15,36.15,36.09,36.1,322600.0,21.0548,21.0548,21.0199,21.0257,322600.0
2005-03-18 10:30:00,36.1,36.11,36.05,36.05,177600.0,21.0257,21.0315,20.9966,20.9966,177600.0
2005-03-18 10:35:00,36.05,36.07,36.01,36.03,392700.0,20.9966,21.0082,20.9733,20.9849,392700.0
2005-03-18 10:40:00,36.03,36.04,36.01,36.01,217500.0,20.9849,20.9907,20.9733,20.9733,217500.0
2005-03-18 10:45:00,36.01,36.03,36.0,36.03,274000.0,20.9733,20.9849,20.9674,20.9849,274000.0
2005-03-18 10:50:00,36.03,36.07,36.02,36.04,208200.0,20.9849,21.0082,20.9791,20.9907,208200.0
2005-03-18 10:55:00,36.03,36.03,36.0,36.01,99500.0,20.9849,20.9849,20.9674,20.9733,99500.0
2005-03-18 11:00:00,36.0,36.04,36.0,36.04,178400.0,20.9674,20.9907,20.9674,20.9907,178400.0
2005-03-18 11:05:00,36.04,36.07,36.02,36.03,196700.0,20.9907,21.0082,20.9791,20.9849,196700.0
2005-03-18 11:10:00,36.03,36.03,35.96,35.96,252900.0,20.9849,20.9849,20.9441,20.9441,252900.0
2005-03-18 11:15:00,35.96,36.01,35.95,36.0,175800.0,20.9441,20.9733,20.9383,20.9674,175800.0
2005-03-18 11:20:00,36.01,36.1,35.98,36.06,129300.0,20.9733,21.0257,20.9558,21.0024,129300.0
2005-03-18 11:25:00,36.05,36.12,36.04,36.06,85500.0,20.9966,21.0373,20.9907,21.0024,85500.0
2005-03-18 11:30:00,36.05,36.05,35.96,35.97,83300.0,20.9966,20.9966,20.9441,20.95,83300.0
2005-03-18 11:35:00,35.97,35.98,35.95,35.96,90800.0,20.95,20.9558,20.9383,20.9441,90800.0
2005-03-18 11:40:00,35.97,36.0,35.95,35.96,63900.0,20.95,20.9674,20.9383,20.9441,63900.0
2005-03-18 11:45:00,35.96,35.97,35.94,35.97,74200.0,20.9441,20.95,20.9325,20.95,74200.0
2005-03-18 11:50:00,35.96,36.03,35.96,36.02,88500.0,20.9441,20.9849,20.9441,20.9791,88500.0
2005-03-18 11:55:00,36.01,36.03,35.98,35.99,57500.0,20.9733,20.9849,20.9558,20.9616,57500.0
2005-03-18 12:00:00,35.99,35.99,35.97,35.98,42400.0,20.9616,20.9616,20.95,20.9558,42400.0
2005-03-18 12:05:00,35.99,36.0,35.97,35.99,31300.0,20.9616,20.9674,20.95,20.9616,31300.0
2005-03-18 12:10:00,35.99,36.06,35.99,36.06,85700.0,20.9616,21.0024,20.9616,21.0024,85700.0
2005-03-18 12:15:00,36.04,36.07,36.03,36.04,30400.0,20.9907,21.0082,20.9849,20.9907,30400.0
2005-03-18 12:20:00,36.04,36.05,36.01,36.02,80200.0,20.9907,20.9966,20.9733,20.9791,80200.0
2005-03-18 12:25:00,36.02,36.02,35.98,36.0,41500.0,20.9791,20.9791,20.9558,20.9674,41500.0
2005-03-18 12:30:00,36.0,36.03,36.0,36.01,50600.0,20.9674,20.9849,20.9674,20.9733,50600.0
2005-03-18 12:35:00,36.01,36.05,36.0,36.05,48000.0,20.9733,20.9966,20.9674,20.9966,48000.0
2005-03-18 12:40:00,36.05,36.06,36.04,36.05,59300.0,20.9966,21.0024,20.9907,20.9966,59300.0
2005-03-18 12:45:00,36.05,36.05,36.03,36.03,93000.0,20.9966,20.9966,20.9849,20.9849,93000.0
2005-03-18 12:50:00,36.04,36.05,36.01,36.01,88400.0,20.9907,20.9966,20.9733,20.9733,88400.0
2005-03-18 12:55:00,36.0,36.01,35.96,35.97,86300.0,20.9674,20.9733,20.9441,20.95,86300.0
2005-03-18 13:00:00,35.96,35.98,35.93,35.95,63600.0,20.9441,20.9558,20.9267,20.9383,63600.0
2005-03-18 13:05:00,35.94,35.97,35.88,35.89,264100.0,20.9325,20.95,20.8976,20.9034,264100.0
2005-03-18 13:10:00,35.89,35.9,35.87,35.87,162100.0,20.9034,20.9092,20.8917,20.8917,162100.0
2005-03-18 13:15:00,35.88,35.88,35.85,35.86,100500.0,20.8976,20.8976,20.8801,20.8859,100500.0
2005-03-18 13:20:00,35.86,35.87,35.82,35.84,155400.0,20.8859,20.8917,20.8626,20.8743,155400.0
2005-03-18 13:25:00,35.85,35.87,35.82,35.85,102000.0,20.8801,20.8917,20.8626,20.8801,102000.0
2005-03-18 13:30:00,35.86,35.87,35.85,35.86,42300.0,20.8859,20.8917,20.8801,20.8859,42300.0
2005-03-18 13:35:00,35.87,35.91,35.86,35.91,100100.0,20.8917,20.915,20.8859,20.915,100100.0
2005-03-18 13:40:00,35.9,35.91,35.85,35.86,153100.0,20.9092,20.915,20.8801,20.8859,153100.0
2005-03-18 13:45:00,35.85,35.9,35.85,35.89,157700.0,20.8801,20.9092,20.8801,20.9034,157700.0
2005-03-18 13:50:00,35.89,35.9,35.86,35.86,77900.0,20.9034,20.9092,20.8859,20.8859,77900.0
2005-03-18 13:55:00,35.86,35.9,35.85,35.89,133000.0,20.8859,20.9092,20.8801,20.9034,133000.0
2005-03-18 14:00:00,35.89,35.92,35.89,35.91,174200.0,20.9034,20.9209,20.9034,20.915,174200.0
2005-03-18 14:05:00,35.91,35.99,35.91,35.95,134700.0,20.915,20.9616,20.915,20.9383,134700.0
2005-03-18 14:10:00,35.96,35.99,35.93,35.98,78500.0,20.9441,20.9616,20.9267,20.9558,78500.0
2005-03-18 14:15:00,35.98,35.99,35.9,35.93,178800.0,20.9558,20.9616,20.9092,20.9267,178800.0
2005-03-18 14:20:00,35.94,35.98,35.93,35.97,52100.0,20.9325,20.9558,20.9267,20.95,52100.0
2005-03-18 14:25:00,35.96,36.0,35.96,35.96,72300.0,20.9441,20.9674,20.9441,20.9441,72300.0
2005-03-18 14:30:00,35.96,36.01,35.93,36.0,181300.0,20.9441,20.9733,20.9267,20.9674,181300.0
2005-03-18 14:35:00,36.0,36.04,35.98,35.98,117000.0,20.9674,20.9907,20.9558,20.9558,117000.0
2005-03-18 14:40:00,35.99,35.99,35.96,35.99,63300.0,20.9616,20.9616,20.9441,20.9616,63300.0
2005-03-18 14:45:00,35.99,36.02,35.98,35.99,148800.0,20.9616,20.9791,20.9558,20.9616,148800.0
2005-03-18 14:50:00,35.98,35.99,35.94,35.96,62400.0,20.9558,20.9616,20.9325,20.9441,62400.0
2005-03-18 14:55:00,35.95,35.99,35.95,35.98,39900.0,20.9383,20.9616,20.9383,20.9558,39900.0
2005-03-18 15:00:00,35.98,36.0,35.96,35.98,135300.0,20.9558,20.9674,20.9441,20.9558,135300.0
2005-03-18 15:05:00,35.97,35.99,35.9,35.91,99200.0,20.95,20.9616,20.9092,20.915,99200.0
2005-03-18 15:10:00,35.9,35.95,35.9,35.94,137000.0,20.9092,20.9383,20.9092,20.9325,137000.0
2005-03-18 15:15:00,35.95,35.99,35.94,35.98,139700.0,20.9383,20.9616,20.9325,20.9558,139700.0
2005-03-18 15:20:00,35.99,35.99,35.91,35.95,175800.0,20.9616,20.9616,20.915,20.9383,175800.0
2005-03-18 15:25:00,35.95,36.03,35.95,36.03,139400.0,20.9383,20.9849,20.9383,20.9849,139400.0
2005-03-18 15:30:00,36.03,36.03,35.97,36.0,202700.0,20.9849,20.9849,20.95,20.9674,202700.0
2005-03-18 15:35:00,36.0,36.04,35.99,36.02,172800.0,20.9674,20.9907,20.9616,20.9791,172800.0
2005-03-18 15:40:00,36.03,36.03,35.98,35.98,332700.0,20.9849,20.9849,20.9558,20.9558,332700.0
2005-03-18 15:45:00,35.98,36.06,35.98,36.05,395700.0,20.9558,21.0024,20.9558,20.9966,395700.0
2005-03-18 15:50:00,36.04,36.08,35.98,35.98,336200.0,20.9907,21.014,20.9558,20.9558,336200.0
2005-03-18 15:55:00,35.98,36.05,35.97,36.03,338200.0,20.9558,20.9966,20.95,20.9849,338200.0
2005-03-21 09:30:00,35.88,35.94,35.8,35.8,344300.0,20.8976,20.9325,20.851,20.851,344300.0
2005-03-21 09:35:00,35.83,35.95,35.8,35.81,151700.0,20.8684,20.9383,20.851,20.8568,151700.0
2005-03-21 09:40:00,35.82,35.85,35.81,35.82,70500.0,20.8626,20.8801,20.8568,20.8626,70500.0
2005-03-21 09:45:00,35.82,35.83,35.79,35.8,132100.0,20.8626,20.8684,20.8451,20.851,132100.0
2005-03-21 09:50:00,35.79,35.8,35.75,35.78,153500.0,20.8451,20.851,20.8218,20.8393,153500.0
2005-03-21 09:55:00,35.79,35.8,35.76,35.76,204300.0,20.8451,20.851,20.8277,20.8277,204300.0
2005-03-21 10:00:00,35.76,35.77,35.75,35.76,119600.0,20.8277,20.8335,20.8218,20.8277,119600.0
2005-03-21 10:05:00,35.76,35.79,35.74,35.76,149800.0,20.8277,20.8451,20.816,20.8277,149800.0
2005-03-21 10:10:00,35.75,35.78,35.75,35.75,160800.0,20.8218,20.8393,20.8218,20.8218,160800.0
2005-03-21 10:15:00,35.75,35.76,35.73,35.74,119500.0,20.8218,20.8277,20.8102,20.816,119500.0
2005-03-21 10:20:00,35.73,35.75,35.69,35.71,153900.0,20.8102,20.8218,20.7869,20.7985,153900.0
2005-03-21 10:25:00,35.7,35.71,35.56,35.56,383600.0,20.7927,20.7985,20.7112,20.7112,383600.0
2005-03-21 10:30:00,35.56,35.63,35.55,35.57,199400.0,20.7112,20.7519,20.7054,20.717,199400.0
2005-03-21 10:35:00,35.55,35.57,35.5,35.55,212900.0,20.7054,20.717,20.6762,20.7054,212900.0
2005-03-21 10:40:00,35.56,35.69,35.55,35.67,190700.0,20.7112,20.7869,20.7054,20.7752,190700.0
2005-03-21 10:45:00,35.66,35.71,35.63,35.66,186300.0,20.7694,20.7985,20.7519,20.7694,186300.0
2005-03-21 10:50:00,35.67,35.68,35.58,35.6,98200.0,20.7752,20.7811,20.7228,20.7345,98200.0
2005-03-21 10:55:00,35.59,35.61,35.58,35.61,212300.0,20.7286,20.7403,20.7228,20.7403,212300.0
2005-03-21 11:00:00,35.6,35.62,35.58,35.6,95900.0,20.7345,20.7461,20.7228,20.7345,95900.0
2005-03-21 11:05:00,35.61,35.63,35.58,35.59,90600.0,20.7403,20.7519,20.7228,20.7286,90600.0
2005-03-21 11:10:00,35.58,35.62,35.57,35.62,135600.0,20.7228,20.7461,20.717,20.7461,135600.0
2005-03-21 11:15:00,35.62,35.66,35.61,35.65,96100.0,20.7461,20.7694,20.7403,20.7636,96100.0
2005-03-21 11:20:00,35.65,35.69,35.62,35.69,125000.0,20.7636,20.7869,20.7461,20.7869,125000.0
2005-03-21 11:25:00,35.69,35.7,35.66,35.67,95000.0,20.7869,20.7927,20.7694,20.7752,95000.0
2005-03-21 11:30:00,35.67,35.67,35.64,35.67,89100.0,20.7752,20.7752,20.7578,20.7752,89100.0
2005-03-21 11:35:00,35.67,35.67,35.61,35.62,147400.0,20.7752,20.7752,20.7403,20.7461,147400.0
2005-03-21 11:40:00,35.61,35.66,35.61,35.62,71200.0,20.7403,20.7694,20.7403,20.7461,71200.0
2005-03-21 11:45:00,35.62,35.65,35.61,35.65,69500.0,20.7461,20.7636,20.7403,20.7636,69500.0
2005-03-21 11:50:00,35.64,35.66,35.6,35.63,117800.0,20.7578,20.7694,20.7345,20.7519,117800.0
2005-03-21 11:55:00,35.63,35.66,35.62,35.65,70300.0,20.7519,20.7694,20.7461,20.7636,70300.0
2005-03-21 12:00:00,35.66,35.71,35.62,35.7,135800.0,20.7694,20.7985,20.7461,20.7927,135800.0
2005-03-21 12:05:00,35.7,35.72,35.65,35.65,48300.0,20.7927,20.8044,20.7636,20.7636,48300.0
2005-03-21 12:10:00,35.66,35.7,35.64,35.66,136300.0,20.7694,20.7927,20.7578,20.7694,136300.0
2005-03-21 12:15:00,35.67,35.76,35.66,35.75,97800.0,20.7752,20.8277,20.7694,20.8218,97800.0
2005-03-21 12:20:00,35.75,35.75,35.71,35.72,89500.0,20.8218,20.8218,20.7985,20.8044,89500.0
2005-03-21 12:25:00,35.72,35.75,35.71,35.74,156000.0,20.8044,20.8218,20.7985,20.816,156000.0
2005-03-21 12:30:00,35.72,35.74,35.7,35.71,113200.0,20.8044,20.816,20.7927,20.7985,113200.0
2005-03-21 12:35:00,35.72,35.73,35.7,35.73,35500.0,20.8044,20.8102,20.7927,20.8102,35500.0
2005-03-21 12:40:00,35.73,35.75,35.71,35.75,168800.0,20.8102,20.8218,20.7985,20.8218,168800.0
2005-03-21 12:45:00,35.75,35.8,35.75,35.79,57200.0,20.8218,20.851,20.8218,20.8451,57200.0
2005-03-21 12:50:00,35.79,35.79,35.74,35.76,99600.0,20.8451,20.8451,20.816,20.8277,99600.0
2005-03-21 12:55:00,35.75,35.75,35.71,35.72,103200.0,20.8218,20.8218,20.7985,20.8044,103200.0
2005-03-21 13:00:00,35.72,35.72,35.7,35.71,77300.0,20.8044,20.8044,20.7927,20.7985,77300.0
2005-03-21 13:05:00,35.72,35.75,35.7,35.74,74300.0,20.8044,20.8218,20.7927,20.816,74300.0
2005-03-21 13:10:00,35.73,35.75,35.72,35.74,97800.0,20.8102,20.8218,20.8044,20.816,97800.0
2005-03-21 13:15:00,35.75,35.77,35.71,35.71,63000.0,20.8218,20.8335,20.7985,20.7985,63000.0
2005-03-21 13:20:00,35.72,35.72,35.63,35.66,84200.0,20.8044,20.8044,20.7519,20.7694,84200.0
2005-03-21 13:25:00,35.67,35.68,35.64,35.65,89900.0,20.7752,20.7811,20.7578,20.7636,89900.0
2005-03-21 13:30:00,35.65,35.66,35.64,35.65,75500.0,20.7636,20.7694,20.7578,20.7636,75500.0
2005-03-21 13:35:00,35.64,35.68,35.64,35.67,52900.0,20.7578,20.7811,20.7578,20.7752,52900.0
2005-03-21 13:40:00,35.68,35.7,35.67,35.69,75700.0,20.7811,20.7927,20.7752,20.7869,75700.0
2005-03-21 13:45:00,35.69,35.72,35.66,35.7,89800.0,20.7869,20.8044,20.7694,20.7927,89800.0
2005-03-21 13:50:00,35.7,35.74,35.7,35.73,107600.0,20.7927,20.816,20.7927,20.8102,107600.0
2005-03-21 13:55:00,35.74,35.75,35.7,35.7,82300.0,20.816,20.8218,20.7927,20.7927,82300.0
2005-03-21 14:00:00,35.69,35.72,35.68,35.71,63100.0,20.7869,20.8044,20.7811,20.7985,63100.0
2005-03-21 14:05:00,35.71,35.73,35.7,35.73,85300.0,20.7985,20.8102,20.7927,20.8102,85300.0
2005-03-21 14:10:00,35.71,35.74,35.71,35.72,84300.0,20.7985,20.816,20.7985,20.8044,84300.0
2005-03-21 14:15:00,35.72,35.72,35.7,35.72,74300.0,20.8044,20.8044,20.7927,20.8044,74300.0
2005-03-21 14:20:00,35.73,35.73,35.68,35.71,239800.0,20.8102,20.8102,20.7811,20.7985,239800.0
2005-03-21 14:25:00,35.7,35.75,35.69,35.75,100600.0,20.7927,20.8218,20.7869,20.8218,100600.0
2005-03-21 14:30:00,35.75,35.83,35.73,35.81,93500.0,20.8218,20.8684,20.8102,20.8568,93500.0
2005-03-21 14:35:00,35.8,35.83,35.79,35.81,90400.0,20.851,20.8684,20.8451,20.8568,90400.0
2005-03-21 14:40:00,35.82,35.85,35.8,35.82,161400.0,20.8626,20.8801,20.851,20.8626,161400.0
2005-03-21 14:45:00,35.82,35.82,35.76,35.77,104200.0,20.8626,20.8626,20.8277,20.8335,104200.0
2005-03-21 14:50:00,35.78,35.8,35.76,35.78,37400.0,20.8393,20.851,20.8277,20.8393,37400.0
2005-03-21 14:55:00,35.77,35.81,35.76,35.78,75300.0,20.8335,20.8568,20.8277,20.8393,75300.0
2005-03-21 15:00:00,35.78,35.85,35.78,35.85,82100.0,20.8393,20.8801,20.8393,20.8801,82100.0
2005-03-21 15:05:00,35.85,35.85,35.82,35.83,58100.0,20.8801,20.8801,20.8626,20.8684,58100.0
2005-03-21 15:10:00,35.83,35.85,35.8,35.81,125100.0,20.8684,20.8801,20.851,20.8568,125100.0
2005-03-21 15:15:00,35.82,35.82,35.79,35.8,74100.0,20.8626,20.8626,20.8451,20.851,74100.0
2005-03-21 15:20:00,35.81,35.88,35.8,35.85,143800.0,20.8568,20.8976,20.851,20.8801,143800.0
2005-03-21 15:25:00,35.84,35.88,35.8,35.88,118400.0,20.8743,20.8976,20.851,20.8976,118400.0
2005-03-21 15:30:00,35.87,35.88,35.82,35.84,114000.0,20.8917,20.8976,20.8626,20.8743,114000.0
2005-03-21 15:35:00,35.84,35.84,35.8,35.82,146000.0,20.8743,20.8743,20.851,20.8626,146000.0
2005-03-21 15:40:00,35.82,35.86,35.8,35.85,199500.0,20.8626,20.8859,20.851,20.8801,199500.0
2005-03-21 15:45:00,35.84,35.86,35.83,35.86,109600.0,20.8743,20.8859,20.8684,20.8859,109600.0
2005-03-21 15:50:00,35.86,35.89,35.85,35.85,169900.0,20.8859,20.9034,20.8801,20.8801,169900.0
2005-03-21 15:55:00,35.85,35.86,35.79,35.8,175200.0,20.8801,20.8859,20.8451,20.851,175200.0
2005-03-22 09:30:00,36.0,36.0,35.94,35.97,454000.0,20.9674,20.9674,20.9325,20.95,454000.0
2005-03-22 09:35:00,35.97,35.99,35.83,35.92,209800.0,20.95,20.9616,20.8684,20.9209,209800.0
2005-03-22 09:40:00,35.92,35.98,35.89,35.92,222900.0,20.9209,20.9558,20.9034,20.9209,222900.0
2005-03-22 09:45:00,35.93,35.93,35.86,35.87,287600.0,20.9267,20.9267,20.8859,20.8917,287600.0
2005-03-22 09:50:00,35.87,35.9,35.85,35.89,187300.0,20.8917,20.9092,20.8801,20.9034,187300.0
2005-03-22 09:55:00,35.89,35.92,35.88,35.92,181300.0,20.9034,20.9209,20.8976,20.9209,181300.0
2005-03-22 10:00:00,35.91,35.92,35.83,35.83,149000.0,20.915,20.9209,20.8684,20.8684,149000.0
2005-03-22 10:05:00,35.77,35.86,35.77,35.79,282800.0,20.8335,20.8859,20.8335,20.8451,282800.0
2005-03-22 10:10:00,35.78,35.79,35.68,35.72,160200.0,20.8393,20.8451,20.7811,20.8044,160200.0
2005-03-22 10:15:00,35.71,35.77,35.71,35.74,128000.0,20.7985,20.8335,20.7985,20.816,128000.0
2005-03-22 10:20:00,35.74,35.75,35.71,35.74,170300.0,20.816,20.8218,20.7985,20.816,170300.0
2005-03-22 10:25:00,35.75,35.78,35.72,35.76,177700.0,20.8218,20.8393,20.8044,20.8277,177700.0
2005-03-22 10:30:00,35.76,35.8,35.74,35.76,68800.0,20.8277,20.851,20.816,20.8277,68800.0
2005-03-22 10:35:00,35.77,35.79,35.75,35.78,67800.0,20.8335,20.8451,20.8218,20.8393,67800.0
2005-03-22 10:40:00,35.79,35.8,35.78,35.8,87600.0,20.8451,20.851,20.8393,20.851,87600.0
2005-03-22 10:45:00,35.8,35.83,35.77,35.81,171200.0,20.851,20.8684,20.8335,20.8568,171200.0
2005-03-22 10:50:00,35.81,35.85,35.81,35.84,58400.0,20.8568,20.8801,20.8568,20.8743,58400.0
2005-03-22 10:55:00,35.84,35.86,35.8,35.81,104000.0,20.8743,20.8859,20.851,20.8568,104000.0
2005-03-22 11:00:00,35.81,35.82,35.77,35.79,104800.0,20.8568,20.8626,20.8335,20.8451,104800.0
2005-03-22 11:05:00,35.8,35.81,35.78,35.79,159000.0,20.851,20.8568,20.8393,20.8451,159000.0
2005-03-22 11:10:00,35.79,35.83,35.79,35.8,47900.0,20.8451,20.8684,20.8451,20.851,47900.0
2005-03-22 11:15:00,35.81,35.81,35.77,35.78,82800.0,20.8568,20.8568,20.8335,20.8393,82800.0
2005-03-22 11:20:00,35.78,35.8,35.75,35.78,65900.0,20.8393,20.851,20.8218,20.8393,65900.0
2005-03-22 11:25:00,35.79,35.8,35.76,35.77,67800.0,20.8451,20.851,20.8277,20.8335,67800.0
2005-03-22 11:30:00,35.75,35.79,35.75,35.78,132500.0,20.8218,20.8451,20.8218,20.8393,132500.0
2005-03-22 11:35:00,35.78,35.79,35.77,35.78,36700.0,20.8393,20.8451,20.8335,20.8393,36700.0
2005-03-22 11:40:00,35.78,35.79,35.77,35.79,43900.0,20.8393,20.8451,20.8335,20.8451,43900.0
2005-03-22 11:45:00,35.78,35.8,35.78,35.79,42700.0,20.8393,20.851,20.8393,20.8451,42700.0
2005-03-22 11:50:00,35.79,35.8,35.79,35.8,52700.0,20.8451,20.851,20.8451,20.851,52700.0
2005-03-22 11:55:00,35.79,35.8,35.78,35.78,80600.0,20.8451,20.851,20.8393,20.8393,80600.0
2005-03-22 12:00:00,35.78,35.8,35.78,35.8,22300.0,20.8393,20.851,20.8393,20.851,22300.0
2005-03-22 12:05:00,35.8,35.8,35.77,35.77,45600.0,20.851,20.851,20.8335,20.8335,45600.0
2005-03-22 12:10:00,35.77,35.8,35.77,35.79,36900.0,20.8335,20.851,20.8335,20.8451,36900.0
2005-03-22 12:15:00,35.79,35.8,35.78,35.78,21300.0,20.8451,20.851,20.8393,20.8393,21300.0
2005-03-22 12:20:00,35.79,35.79,35.78,35.78,41700.0,20.8451,20.8451,20.8393,20.8393,41700.0
2005-03-22 12:25:00,35.78,35.8,35.78,35.79,10700.0,20.8393,20.851,20.8393,20.8451,10700.0
2005-03-22 12:30:00,35.79,35.8,35.75,35.77,275400.0,20.8451,20.851,20.8218,20.8335,275400.0
2005-03-22 12:35:00,35.76,35.79,35.75,35.78,28200.0,20.8277,20.8451,20.8218,20.8393,28200.0
2005-03-22 12:40:00,35.77,35.78,35.73,35.74,40100.0,20.8335,20.8393,20.8102,20.816,40100.0
2005-03-22 12:45:00,35.74,35.76,35.72,35.74,44400.0,20.816,20.8277,20.8044,20.816,44400.0
2005-03-22 12:50:00,35.74,35.75,35.72,35.73,12500.0,20.816,20.8218,20.8044,20.8102,12500.0
2005-03-22 12:55:00,35.72,35.73,35.68,35.7,101300.0,20.8044,20.8102,20.7811,20.7927,101300.0
2005-03-22 13:00:00,35.69,35.73,35.69,35.7,83800.0,20.7869,20.8102,20.7869,20.7927,83800.0
2005-03-22 13:05:00,35.69,35.7,35.68,35.69,55500.0,20.7869,20.7927,20.7811,20.7869,55500.0
2005-03-22 13:10:00,35.69,35.69,35.68,35.69,28200.0,20.7869,20.7869,20.7811,20.7869,28200.0
2005-03-22 13:15:00,35.69,35.69,35.67,35.68,40000.0,20.7869,20.7869,20.7752,20.7811,40000.0
2005-03-22 13:20:00,35.68,35.69,35.66,35.69,85300.0,20.7811,20.7869,20.7694,20.7869,85300.0
2005-03-22 13:25:00,35.68,35.7,35.68,35.7,92600.0,20.7811,20.7927,20.7811,20.7927,92600.0
2005-03-22 13:30:00,35.69,35.7,35.67,35.69,54000.0,20.7869,20.7927,20.7752,20.7869,54000.0
2005-03-22 13:35:00,35.69,35.7,35.67,35.7,79800.0,20.7869,20.7927,20.7752,20.7927,79800.0
2005-03-22 13:40:00,35.69,35.72,35.69,35.72,180100.0,20.7869,20.8044,20.7869,20.8044,180100.0
2005-03-22 13:45:00,35.72,35.73,35.7,35.7,230900.0,20.8044,20.8102,20.7927,20.7927,230900.0
2005-03-22 13:50:00,35.7,35.74,35.7,35.74,84300.0,20.7927,20.816,20.7927,20.816,84300.0
2005-03-22 13:55:00,35.73,35.75,35.71,35.71,84300.0,20.8102,20.8218,20.7985,20.7985,84300.0
2005-03-22 14:00:00,35.71,35.73,35.71,35.72,91600.0,20.7985,20.8102,20.7985,20.8044,91600.0
2005-03-22 14:05:00,35.72,35.74,35.7,35.7,152900.0,20.8044,20.816,20.7927,20.7927,152900.0
2005-03-22 14:10:00,35.7,35.71,35.69,35.71,88600.0,20.7927,20.7985,20.7869,20.7985,88600.0
2005-03-22 14:15:00,35.7,35.75,35.69,35.72,210000.0,20.7927,20.8218,20.7869,20.8044,210000.0
2005-03-22 14:20:00,35.7,35.72,35.5,35.58,227200.0,20.7927,20.8044,20.6762,20.7228,227200.0
2005-03-22 14:25:00,35.58,35.59,35.5,35.53,201500.0,20.7228,20.7286,20.6762,20.6937,201500.0
2005-03-22 14:30:00,35.52,35.58,35.49,35.56,366500.0,20.6879,20.7228,20.6704,20.7112,366500.0
2005-03-22 14:35:00,35.56,35.57,35.41,35.41,418200.0,20.7112,20.717,20.6238,20.6238,418200.0
2005-03-22 14:40:00,35.41,35.47,35.25,35.29,339700.0,20.6238,20.6588,20.5306,20.5539,339700.0
2005-03-22 14:45:00,35.26,35.3,35.15,35.19,362100.0,20.5364,20.5597,20.4724,20.4957,362100.0
2005-03-22 14:50:00,35.21,35.23,35.1,35.2,398400.0,20.5073,20.519,20.4433,20.5015,398400.0
2005-03-22 14:55:00,35.2,35.3,35.18,35.29,415300.0,20.5015,20.5597,20.4899,20.5539,415300.0
2005-03-22 15:00:00,35.28,35.37,35.28,35.37,237200.0,20.5481,20.6005,20.5481,20.6005,237200.0
2005-03-22 15:05:00,35.36,35.41,35.31,35.41,252400.0,20.5947,20.6238,20.5656,20.6238,252400.0
2005-03-22 15:10:00,35.39,35.45,35.32,35.36,316700.0,20.6122,20.6471,20.5714,20.5947,316700.0
2005-03-22 15:15:00,35.36,35.4,35.25,35.34,583800.0,20.5947,20.618,20.5306,20.583,583800.0
2005-03-22 15:20:00,35.34,35.35,35.27,35.35,304200.0,20.583,20.5889,20.5423,20.5889,304200.0
2005-03-22 15:25:00,35.35,35.35,35.29,35.32,363300.0,20.5889,20.5889,20.5539,20.5714,363300.0
2005-03-22 15:30:00,35.31,35.36,35.3,35.31,276100.0,20.5656,20.5947,20.5597,20.5656,276100.0
2005-03-22 15:35:00,35.31,35.31,35.12,35.17,318400.0,20.5656,20.5656,20.4549,20.484,318400.0
2005-03-22 15:40:00,35.16,35.17,35.09,35.13,460800.0,20.4782,20.484,20.4374,20.4607,460800.0
2005-03-22 15:45:00,35.13,35.13,34.96,34.98,776500.0,20.4607,20.4607,20.3617,20.3734,776500.0
2005-03-22 15:50:00,34.99,35.1,34.98,35.08,455200.0,20.3792,20.4433,20.3734,20.4316,455200.0
2005-03-22 15:55:00,35.08,35.1,35.0,35.08,451500.0,20.4316,20.4433,20.385,20.4316,451500.0
2005-03-23 09:30:00,35.06,35.13,35.02,35.07,535200.0,20.42,20.4607,20.3967,20.4258,535200.0
2005-03-23 09:35:00,35.11,35.15,35.07,35.15,329100.0,20.4491,20.4724,20.4258,20.4724,329100.0
2005-03-23 09:40:00,35.15,35.29,35.14,35.21,412400.0,20.4724,20.5539,20.4666,20.5073,412400.0
2005-03-23 09:45:00,35.23,35.28,35.19,35.21,299200.0,20.519,20.5481,20.4957,20.5073,299200.0
2005-03-23 09:50:00,35.2,35.22,35.12,35.15,226900.0,20.5015,20.5132,20.4549,20.4724,226900.0
2005-03-23 09:55:00,35.15,35.18,35.0,35.0,214500.0,20.4724,20.4899,20.385,20.385,214500.0
2005-03-23 10:00:00,35.0,35.08,34.99,35.05,431200.0,20.385,20.4316,20.3792,20.4141,431200.0
2005-03-23 10:05:00,35.05,35.1,35.01,35.1,432200.0,20.4141,20.4433,20.3908,20.4433,432200.0
2005-03-23 10:10:00,35.08,35.18,35.05,35.18,407800.0,20.4316,20.4899,20.4141,20.4899,407800.0
2005-03-23 10:15:00,35.17,35.18,35.13,35.13,458500.0,20.484,20.4899,20.4607,20.4607,458500.0
2005-03-23 10:20:00,35.13,35.14,35.05,35.06,216800.0,20.4607,20.4666,20.4141,20.42,216800.0
2005-03-23 10:25:00,35.05,35.08,35.02,35.06,181900.0,20.4141,20.4316,20.3967,20.42,181900.0
2005-03-23 10:30:00,35.05,35.09,35.0,35.01,274200.0,20.4141,20.4374,20.385,20.3908,274200.0
2005-03-23 10:35:00,35.0,35.03,35.0,35.01,221600.0,20.385,20.4025,20.385,20.3908,221600.0
2005-03-23 10:40:00,34.99,35.01,34.94,34.96,220300.0,20.3792,20.3908,20.3501,20.3617,220300.0
2005-03-23 10:45:00,34.96,34.96,34.88,34.92,344700.0,20.3617,20.3617,20.3151,20.3384,344700.0
2005-03-23 10:50:00,34.91,35.1,34.9,35.07,581500.0,20.3326,20.4433,20.3268,20.4258,581500.0
2005-03-23 10:55:00,35.08,35.1,35.03,35.04,225000.0,20.4316,20.4433,20.4025,20.4083,225000.0
2005-03-23 11:00:00,35.04,35.07,35.01,35.02,240300.0,20.4083,20.4258,20.3908,20.3967,240300.0
2005-03-23 11:05:00,35.01,35.05,34.98,35.05,276600.0,20.3908,20.4141,20.3734,20.4141,276600.0
2005-03-23 11:10:00,35.05,35.07,35.02,35.04,327100.0,20.4141,20.4258,20.3967,20.4083,327100.0
2005-03-23 11:15:00,35.04,35.09,35.03,35.05,178700.0,20.4083,20.4374,20.4025,20.4141,178700.0
2005-03-23 11:20:00,35.05,35.07,35.04,35.05,150200.0,20.4141,20.4258,20.4083,20.4141,150200.0
2005-03-23 11:25:00,35.06,35.06,35.02,35.03,193700.0,20.42,20.42,20.3967,20.4025,193700.0
2005-03-23 11:30:00,35.05,35.06,35.02,35.04,208400.0,20.4141,20.42,20.3967,20.4083,208400.0
2005-03-23 11:35:00,35.03,35.07,35.02,35.02,170400.0,20.4025,20.4258,20.3967,20.3967,170400.0
2005-03-23 11:40:00,35.02,35.06,35.02,35.04,75000.0,20.3967,20.42,20.3967,20.4083,75000.0
2005-03-23 11:45:00,35.03,35.05,35.01,35.04,167800.0,20.4025,20.4141,20.3908,20.4083,167800.0
2005-03-23 11:50:00,35.04,35.05,35.0,35.03,141700.0,20.4083,20.4141,20.385,20.4025,141700.0
2005-03-23 11:55:00,35.04,35.04,35.01,35.03,175300.0,20.4083,20.4083,20.3908,20.4025,175300.0
2005-03-23 12:00:00,35.02,35.05,35.02,35.05,200800.0,20.3967,20.4141,20.3967,20.4141,200800.0
2005-03-23 12:05:00,35.04,35.08,35.04,35.07,204000.0,20.4083,20.4316,20.4083,20.4258,204000.0
2005-03-23 12:10:00,35.08,35.14,35.06,35.07,296500.0,20.4316,20.4666,20.42,20.4258,296500.0
2005-03-23 12:15:00,35.09,35.09,35.04,35.08,208800.0,20.4374,20.4374,20.4083,20.4316,208800.0
2005-03-23 12:20:00,35.07,35.08,35.04,35.04,159800.0,20.4258,20.4316,20.4083,20.4083,159800.0
2005-03-23 12:25:00,35.03,35.05,35.01,35.01,186500.0,20.4025,20.4141,20.3908,20.3908,186500.0
2005-03-23 12:30:00,35.01,35.01,34.99,34.99,355600.0,20.3908,20.3908,20.3792,20.3792,355600.0
2005-03-23 12:35:00,35.0,35.03,34.99,35.0,93200.0,20.385,20.4025,20.3792,20.385,93200.0
2005-03-23 12:40:00,34.99,35.0,34.97,34.98,94800.0,20.3792,20.385,20.3675,20.3734,94800.0
2005-03-23 12:45:00,34.97,35.0,34.97,34.99,64100.0,20.3675,20.385,20.3675,20.3792,64100.0
2005-03-23 12:50:00,34.99,35.04,34.98,35.02,224800.0,20.3792,20.4083,20.3734,20.3967,224800.0
2005-03-23 12:55:00,35.04,35.05,35.02,35.05,217000.0,20.4083,20.4141,20.3967,20.4141,217000.0
2005-03-23 13:00:00,35.06,35.07,35.05,35.07,259800.0,20.42,20.4258,20.4141,20.4258,259800.0
2005-03-23 13:05:00,35.07,35.09,35.05,35.07,158300.0,20.4258,20.4374,20.4141,20.4258,158300.0
2005-03-23 13:10:00,35.07,35.07,35.02,35.06,100300.0,20.4258,20.4258,20.3967,20.42,100300.0
2005-03-23 13:15:00,35.06,35.08,35.05,35.08,138800.0,20.42,20.4316,20.4141,20.4316,138800.0
2005-03-23 13:20:00,35.07,35.09,35.04,35.06,71700.0,20.4258,20.4374,20.4083,20.42,71700.0
2005-03-23 13:25:00,35.06,35.08,35.04,35.06,141900.0,20.42,20.4316,20.4083,20.42,141900.0
2005-03-23 13:30:00,35.06,35.08,35.05,35.08,140200.0,20.42,20.4316,20.4141,20.4316,140200.0
2005-03-23 13:35:00,35.08,35.09,35.07,35.08,68300.0,20.4316,20.4374,20.4258,20.4316,68300.0
2005-03-23 13:40:00,35.09,35.12,35.08,35.1,130100.0,20.4374,20.4549,20.4316,20.4433,130100.0
2005-03-23 13:45:00,35.1,35.19,35.1,35.13,267300.0,20.4433,20.4957,20.4433,20.4607,267300.0
2005-03-23 13:50:00,35.12,35.16,35.09,35.15,96200.0,20.4549,20.4782,20.4374,20.4724,96200.0
2005-03-23 13:55:00,35.15,35.16,35.11,35.12,154100.0,20.4724,20.4782,20.4491,20.4549,154100.0
2005-03-23 14:00:00,35.12,35.16,35.11,35.11,165600.0,20.4549,20.4782,20.4491,20.4491,165600.0
2005-03-23 14:05:00,35.11,35.19,35.11,35.15,131400.0,20.4491,20.4957,20.4491,20.4724,131400.0
2005-03-23 14:10:00,35.16,35.19,35.11,35.13,147900.0,20.4782,20.4957,20.4491,20.4607,147900.0
2005-03-23 14:15:00,35.13,35.16,35.12,35.15,98800.0,20.4607,20.4782,20.4549,20.4724,98800.0
2005-03-23 14:20:00,35.15,35.17,35.14,35.15,72300.0,20.4724,20.484,20.4666,20.4724,72300.0
2005-03-23 14:25:00,35.16,35.16,35.13,35.15,102900.0,20.4782,20.4782,20.4607,20.4724,102900.0
2005-03-23 14:30:00,35.16,35.16,35.07,35.08,196000.0,20.4782,20.4782,20.4258,20.4316,196000.0
2005-03-23 14:35:00,35.08,35.09,35.03,35.07,185200.0,20.4316,20.4374,20.4025,20.4258,185200.0
2005-03-23 14:40:00,35.06,35.07,35.03,35.05,72900.0,20.42,20.4258,20.4025,20.4141,72900.0
2005-03-23 14:45:00,35.05,35.06,34.98,35.01,153800.0,20.4141,20.42,20.3734,20.3908,153800.0
2005-03-23 14:50:00,35.01,35.02,34.95,34.97,225200.0,20.3908,20.3967,20.3559,20.3675,225200.0
2005-03-23 14:55:00,34.97,34.99,34.95,34.97,114100.0,20.3675,20.3792,20.3559,20.3675,114100.0
2005-03-23 15:00:00,34.97,35.0,34.97,34.98,153500.0,20.3675,20.385,20.3675,20.3734,153500.0
2005-03-23 15:05:00,34.99,34.99,34.91,34.94,190200.0,20.3792,20.3792,20.3326,20.3501,190200.0
2005-03-23 15:10:00,34.95,35.04,34.94,35.01,192300.0,20.3559,20.4083,20.3501,20.3908,192300.0
2005-03-23 15:15:00,35.01,35.03,34.98,35.0,98400.0,20.3908,20.4025,20.3734,20.385,98400.0
2005-03-23 15:20:00,35.0,35.0,34.97,34.97,78500.0,20.385,20.385,20.3675,20.3675,78500.0
2005-03-23 15:25:00,34.95,35.0,34.93,35.0,155200.0,20.3559,20.385,20.3442,20.385,155200.0
2005-03-23 15:30:00,35.0,35.03,34.98,35.02,179000.0,20.385,20.4025,20.3734,20.3967,179000.0
2005-03-23 15:35:00,35.03,35.03,34.98,34.98,210100.0,20.4025,20.4025,20.3734,20.3734,210100.0
2005-03-23 15:40:00,34.99,35.03,34.98,35.02,125400.0,20.3792,20.4025,20.3734,20.3967,125400.0
2005-03-23 15:45:00,35.02,35.06,35.0,35.01,167900.0,20.3967,20.42,20.385,20.3908,167900.0
2005-03-23 15:50:00,35.02,35.02,34.96,34.97,144200.0,20.3967,20.3967,20.3617,20.3675,144200.0
2005-03-23 15:55:00,34.97,35.0,34.93,34.93,249700.0,20.3675,20.385,20.3442,20.3442,249700.0
2005-03-24 09:30:00,35.1,35.12,35.0,35.0,279000.0,20.4433,20.4549,20.385,20.385,279000.0
2005-03-24 09:35:00,35.0,35.03,34.99,35.0,150000.0,20.385,20.4025,20.3792,20.385,150000.0
2005-03-24 09:40:00,35.01,35.04,34.99,35.03,195400.0,20.3908,20.4083,20.3792,20.4025,195400.0
2005-03-24 09:45:00,35.03,35.1,35.02,35.07,125800.0,20.4025,20.4433,20.3967,20.4258,125800.0
2005-03-24 09:50:00,35.05,35.15,35.05,35.11,228600.0,20.4141,20.4724,20.4141,20.4491,228600.0
2005-03-24 09:55:00,35.12,35.13,35.05,35.09,276400.0,20.4549,20.4607,20.4141,20.4374,276400.0
2005-03-24 10:00:00,35.09,35.09,35.03,35.05,130500.0,20.4374,20.4374,20.4025,20.4141,130500.0
2005-03-24 10:05:00,35.05,35.1,35.03,35.04,164300.0,20.4141,20.4433,20.4025,20.4083,164300.0
2005-03-24 10:10:00,35.04,35.05,35.0,35.01,137800.0,20.4083,20.4141,20.385,20.3908,137800.0
2005-03-24 10:15:00,35.0,35.04,34.97,35.04,142000.0,20.385,20.4083,20.3675,20.4083,142000.0
2005-03-24 10:20:00,35.03,35.04,34.96,34.98,204300.0,20.4025,20.4083,20.3617,20.3734,204300.0
2005-03-24 10:25:00,34.99,35.0,34.96,34.97,164300.0,20.3792,20.385,20.3617,20.3675,164300.0
2005-03-24 10:30:00,34.98,35.0,34.97,34.97,123900.0,20.3734,20.385,20.3675,20.3675,123900.0
2005-03-24 10:35:00,34.98,35.02,34.95,35.01,230700.0,20.3734,20.3967,20.3559,20.3908,230700.0
2005-03-24 10:40:00,35.01,35.02,34.98,34.99,160400.0,20.3908,20.3967,20.3734,20.3792,160400.0
2005-03-24 10:45:00,35.0,35.02,34.96,34.97,242300.0,20.385,20.3967,20.3617,20.3675,242300.0
2005-03-24 10:50:00,34.97,35.0,34.97,35.0,165800.0,20.3675,20.385,20.3675,20.385,165800.0
2005-03-24 10:55:00,35.01,35.03,34.98,35.03,51900.0,20.3908,20.4025,20.3734,20.4025,51900.0
2005-03-24 11:00:00,35.01,35.02,34.97,34.98,76500.0,20.3908,20.3967,20.3675,20.3734,76500.0
2005-03-24 11:05:00,34.99,35.0,34.9,34.91,280500.0,20.3792,20.385,20.3268,20.3326,280500.0
2005-03-24 11:10:00,34.91,34.93,34.9,34.93,147500.0,20.3326,20.3442,20.3268,20.3442,147500.0
2005-03-24 11:15:00,34.92,34.94,34.91,34.92,32200.0,20.3384,20.3501,20.3326,20.3384,32200.0
2005-03-24 11:20:00,34.93,34.94,34.92,34.94,52000.0,20.3442,20.3501,20.3384,20.3501,52000.0
2005-03-24 11:25:00,34.94,34.95,34.92,34.95,60600.0,20.3501,20.3559,20.3384,20.3559,60600.0
2005-03-24 11:30:00,34.95,34.99,34.94,34.99,107700.0,20.3559,20.3792,20.3501,20.3792,107700.0
2005-03-24 11:35:00,34.99,35.02,34.98,35.01,78600.0,20.3792,20.3967,20.3734,20.3908,78600.0
2005-03-24 11:40:00,35.02,35.04,35.0,35.01,68000.0,20.3967,20.4083,20.385,20.3908,68000.0
2005-03-24 11:45:00,35.02,35.05,35.0,35.03,161500.0,20.3967,20.4141,20.385,20.4025,161500.0
2005-03-24 11:50:00,35.03,35.03,35.0,35.02,57300.0,20.4025,20.4025,20.385,20.3967,57300.0
2005-03-24 11:55:00,35.02,35.02,35.0,35.02,17100.0,20.3967,20.3967,20.385,20.3967,17100.0
2005-03-24 12:00:00,35.02,35.04,35.01,35.02,136200.0,20.3967,20.4083,20.3908,20.3967,136200.0
2005-03-24 12:05:00,35.03,35.04,35.01,35.03,87800.0,20.4025,20.4083,20.3908,20.4025,87800.0
2005-03-24 12:10:00,35.03,35.07,35.01,35.06,108500.0,20.4025,20.4258,20.3908,20.42,108500.0
2005-03-24 12:15:00,35.06,35.06,35.03,35.05,94600.0,20.42,20.42,20.4025,20.4141,94600.0
2005-03-24 12:20:00,35.05,35.05,35.02,35.04,125700.0,20.4141,20.4141,20.3967,20.4083,125700.0
2005-03-24 12:25:00,35.04,35.05,35.02,35.05,265200.0,20.4083,20.4141,20.3967,20.4141,265200.0
2005-03-24 12:30:00,35.04,35.06,35.03,35.04,81500.0,20.4083,20.42,20.4025,20.4083,81500.0
2005-03-24 12:35:00,35.04,35.07,35.02,35.05,119000.0,20.4083,20.4258,20.3967,20.4141,119000.0
2005-03-24 12:40:00,35.05,35.06,35.03,35.03,70600.0,20.4141,20.42,20.4025,20.4025,70600.0
2005-03-24 12:45:00,35.04,35.05,35.02,35.04,59000.0,20.4083,20.4141,20.3967,20.4083,59000.0
2005-03-24 12:50:00,35.04,35.04,34.99,35.0,339600.0,20.4083,20.4083,20.3792,20.385,339600.0
2005-03-24 12:55:00,35.01,35.03,35.0,35.0,54100.0,20.3908,20.4025,20.385,20.385,54100.0
2005-03-24 13:00:00,35.0,35.01,35.0,35.0,130900.0,20.385,20.3908,20.385,20.385,130900.0
2005-03-24 13:05:00,35.01,35.01,34.98,34.99,61100.0,20.3908,20.3908,20.3734,20.3792,61100.0
2005-03-24 13:10:00,35.0,35.0,34.99,34.99,84300.0,20.385,20.385,20.3792,20.3792,84300.0
2005-03-24 13:15:00,35.0,35.01,34.98,35.0,78300.0,20.385,20.3908,20.3734,20.385,78300.0
2005-03-24 13:20:00,35.0,35.02,35.0,35.0,103000.0,20.385,20.3967,20.385,20.385,103000.0
2005-03-24 13:25:00,35.0,35.01,35.0,35.01,102100.0,20.385,20.3908,20.385,20.3908,102100.0
2005-03-24 13:30:00,35.01,35.01,35.0,35.01,124300.0,20.3908,20.3908,20.385,20.3908,124300.0
2005-03-24 13:35:00,35.01,35.02,34.99,34.99,103300.0,20.3908,20.3967,20.3792,20.3792,103300.0
2005-03-24 13:40:00,34.99,35.0,34.98,34.99,117300.0,20.3792,20.385,20.3734,20.3792,117300.0
2005-03-24 13:45:00,34.99,35.01,34.98,35.01,156800.0,20.3792,20.3908,20.3734,20.3908,156800.0
2005-03-24 13:50:00,35.0,35.01,34.98,34.99,196200.0,20.385,20.3908,20.3734,20.3792,196200.0
2005-03-24 13:55:00,34.99,35.0,34.98,34.99,167800.0,20.3792,20.385,20.3734,20.3792,167800.0
2005-03-24 14:00:00,35.0,35.0,34.99,34.99,231600.0,20.385,20.385,20.3792,20.3792,231600.0
2005-03-24 14:05:00,34.99,35.0,34.98,35.0,58500.0,20.3792,20.385,20.3734,20.385,58500.0
2005-03-24 14:10:00,35.0,35.0,34.98,34.99,79200.0,20.385,20.385,20.3734,20.3792,79200.0
2005-03-24 14:15:00,34.99,35.0,34.97,34.97,250900.0,20.3792,20.385,20.3675,20.3675,250900.0
2005-03-24 14:20:00,34.97,34.97,34.94,34.96,367400.0,20.3675,20.3675,20.3501,20.3617,367400.0
2005-03-24 14:25:00,34.96,34.98,34.94,34.97,71200.0,20.3617,20.3734,20.3501,20.3675,71200.0
2005-03-24 14:30:00,34.97,34.98,34.95,34.97,70000.0,20.3675,20.3734,20.3559,20.3675,70000.0
2005-03-24 14:35:00,34.97,34.98,34.96,34.97,33900.0,20.3675,20.3734,20.3617,20.3675,33900.0
2005-03-24 14:40:00,34.97,34.98,34.96,34.97,47900.0,20.3675,20.3734,20.3617,20.3675,47900.0
2005-03-24 14:45:00,34.97,35.0,34.97,34.98,53700.0,20.3675,20.385,20.3675,20.3734,53700.0
2005-03-24 14:50:00,34.98,34.99,34.97,34.98,92000.0,20.3734,20.3792,20.3675,20.3734,92000.0
2005-03-24 14:55:00,34.98,34.99,34.97,34.98,85300.0,20.3734,20.3792,20.3675,20.3734,85300.0
2005-03-24 15:00:00,34.98,34.99,34.96,34.97,166400.0,20.3734,20.3792,20.3617,20.3675,166400.0
2005-03-24 15:05:00,34.96,34.99,34.96,34.98,191200.0,20.3617,20.3792,20.3617,20.3734,191200.0
2005-03-24 15:10:00,34.97,34.98,34.95,34.97,163000.0,20.3675,20.3734,20.3559,20.3675,163000.0
2005-03-24 15:15:00,34.96,34.97,34.95,34.95,172900.0,20.3617,20.3675,20.3559,20.3559,172900.0
2005-03-24 15:20:00,34.95,34.97,34.95,34.95,144900.0,20.3559,20.3675,20.3559,20.3559,144900.0
2005-03-24 15:25:00,34.95,34.97,34.95,34.95,109300.0,20.3559,20.3675,20.3559,20.3559,109300.0
2005-03-24 15:30:00,34.95,34.97,34.94,34.97,191100.0,20.3559,20.3675,20.3501,20.3675,191100.0
2005-03-24 15:35:00,34.97,34.98,34.95,34.95,361800.0,20.3675,20.3734,20.3559,20.3559,361800.0
2005-03-24 15:40:00,34.95,34.99,34.93,34.98,212900.0,20.3559,20.3792,20.3442,20.3734,212900.0
2005-03-24 15:45:00,34.98,34.99,34.97,34.98,195500.0,20.3734,20.3792,20.3675,20.3734,195500.0
2005-03-24 15:50:00,34.98,34.98,34.87,34.88,168100.0,20.3734,20.3734,20.3093,20.3151,168100.0
2005-03-24 15:55:00,34.88,34.93,34.87,34.92,213400.0,20.3151,20.3442,20.3093,20.3384,213400.0
2005-03-28 09:30:00,34.93,34.97,34.92,34.92,248200.0,20.3442,20.3675,20.3384,20.3384,248200.0
2005-03-28 09:35:00,34.92,35.08,34.9,35.04,216700.0,20.3384,20.4316,20.3268,20.4083,216700.0
2005-03-28 09:40:00,35.04,35.06,35.0,35.01,152600.0,20.4083,20.42,20.385,20.3908,152600.0
2005-03-28 09:45:00,35.01,35.01,34.96,34.97,213500.0,20.3908,20.3908,20.3617,20.3675,213500.0
2005-03-28 09:50:00,34.98,35.0,34.97,34.98,110600.0,20.3734,20.385,20.3675,20.3734,110600.0
2005-03-28 09:55:00,34.97,34.99,34.96,34.98,91700.0,20.3675,20.3792,20.3617,20.3734,91700.0
2005-03-28 10:00:00,34.98,35.04,34.96,35.0,181400.0,20.3734,20.4083,20.3617,20.385,181400.0
2005-03-28 10:05:00,35.0,35.02,34.96,34.99,133300.0,20.385,20.3967,20.3617,20.3792,133300.0
2005-03-28 10:10:00,35.0,35.01,34.98,35.0,69100.0,20.385,20.3908,20.3734,20.385,69100.0
2005-03-28 10:15:00,35.01,35.02,35.0,35.01,75300.0,20.3908,20.3967,20.385,20.3908,75300.0
2005-03-28 10:20:00,34.99,35.03,34.98,35.03,112900.0,20.3792,20.4025,20.3734,20.4025,112900.0
2005-03-28 10:25:00,35.02,35.05,35.0,35.0,85100.0,20.3967,20.4141,20.385,20.385,85100.0
2005-03-28 10:30:00,35.02,35.06,34.99,35.03,231400.0,20.3967,20.42,20.3792,20.4025,231400.0
2005-03-28 10:35:00,35.03,35.04,35.01,35.02,134300.0,20.4025,20.4083,20.3908,20.3967,134300.0
2005-03-28 10:40:00,35.02,35.04,35.01,35.02,161300.0,20.3967,20.4083,20.3908,20.3967,161300.0
2005-03-28 10:45:00,35.03,35.04,35.0,35.04,264500.0,20.4025,20.4083,20.385,20.4083,264500.0
2005-03-28 10:50:00,35.03,35.04,35.02,35.02,58600.0,20.4025,20.4083,20.3967,20.3967,58600.0
2005-03-28 10:55:00,35.02,35.04,35.01,35.02,51900.0,20.3967,20.4083,20.3908,20.3967,51900.0
2005-03-28 11:00:00,35.01,35.02,35.01,35.01,46700.0,20.3908,20.3967,20.3908,20.3908,46700.0
2005-03-28 11:05:00,35.02,35.03,35.01,35.03,54000.0,20.3967,20.4025,20.3908,20.4025,54000.0
2005-03-28 11:10:00,35.02,35.04,35.01,35.02,66600.0,20.3967,20.4083,20.3908,20.3967,66600.0
2005-03-28 11:15:00,35.03,35.04,35.02,35.03,63100.0,20.4025,20.4083,20.3967,20.4025,63100.0
2005-03-28 11:20:00,35.02,35.05,35.02,35.04,96900.0,20.3967,20.4141,20.3967,20.4083,96900.0
2005-03-28 11:25:00,35.04,35.05,35.02,35.02,111700.0,20.4083,20.4141,20.3967,20.3967,111700.0
2005-03-28 11:30:00,35.01,35.04,35.01,35.03,93500.0,20.3908,20.4083,20.3908,20.4025,93500.0
2005-03-28 11:35:00,35.02,35.03,35.01,35.01,82900.0,20.3967,20.4025,20.3908,20.3908,82900.0
2005-03-28 11:40:00,35.01,35.01,35.0,35.0,247900.0,20.3908,20.3908,20.385,20.385,247900.0
2005-03-28 11:45:00,35.0,35.01,34.96,34.98,53900.0,20.385,20.3908,20.3617,20.3734,53900.0
2005-03-28 11:50:00,34.97,34.98,34.96,34.98,127900.0,20.3675,20.3734,20.3617,20.3734,127900.0
2005-03-28 11:55:00,34.98,34.98,34.95,34.97,99300.0,20.3734,20.3734,20.3559,20.3675,99300.0
2005-03-28 12:00:00,34.96,34.98,34.94,34.94,60100.0,20.3617,20.3734,20.3501,20.3501,60100.0
2005-03-28 12:05:00,34.94,34.95,34.85,34.89,143300.0,20.3501,20.3559,20.2977,20.3209,143300.0
2005-03-28 12:10:00,34.88,34.94,34.88,34.93,89700.0,20.3151,20.3501,20.3151,20.3442,89700.0
2005-03-28 12:15:00,34.93,34.95,34.92,34.95,41600.0,20.3442,20.3559,20.3384,20.3559,41600.0
2005-03-28 12:20:00,34.94,34.96,34.91,34.95,56300.0,20.3501,20.3617,20.3326,20.3559,56300.0
2005-03-28 12:25:00,34.95,34.98,34.94,34.97,62500.0,20.3559,20.3734,20.3501,20.3675,62500.0
2005-03-28 12:30:00,34.98,34.99,34.96,34.97,107300.0,20.3734,20.3792,20.3617,20.3675,107300.0
2005-03-28 12:35:00,34.98,34.98,34.95,34.97,39900.0,20.3734,20.3734,20.3559,20.3675,39900.0
2005-03-28 12:40:00,34.96,34.98,34.96,34.97,43000.0,20.3617,20.3734,20.3617,20.3675,43000.0
2005-03-28 12:45:00,34.97,34.97,34.96,34.97,28500.0,20.3675,20.3675,20.3617,20.3675,28500.0
2005-03-28 12:50:00,34.96,34.96,34.92,34.93,24100.0,20.3617,20.3617,20.3384,20.3442,24100.0
2005-03-28 12:55:00,34.92,34.95,34.91,34.92,44900.0,20.3384,20.3559,20.3326,20.3384,44900.0
2005-03-28 13:00:00,34.93,34.93,34.89,34.92,81200.0,20.3442,20.3442,20.3209,20.3384,81200.0
2005-03-28 13:05:00,34.92,34.93,34.91,34.92,46900.0,20.3384,20.3442,20.3326,20.3384,46900.0
2005-03-28 13:10:00,34.91,34.94,34.9,34.94,176100.0,20.3326,20.3501,20.3268,20.3501,176100.0
2005-03-28 13:15:00,34.92,34.93,34.9,34.92,79200.0,20.3384,20.3442,20.3268,20.3384,79200.0
2005-03-28 13:20:00,34.92,34.96,34.91,34.96,52700.0,20.3384,20.3617,20.3326,20.3617,52700.0
2005-03-28 13:25:00,34.96,34.98,34.94,34.94,60400.0,20.3617,20.3734,20.3501,20.3501,60400.0
2005-03-28 13:30:00,34.95,34.96,34.92,34.94,61700.0,20.3559,20.3617,20.3384,20.3501,61700.0
2005-03-28 13:35:00,34.93,34.95,34.91,34.93,43300.0,20.3442,20.3559,20.3326,20.3442,43300.0
2005-03-28 13:40:00,34.93,34.97,34.93,34.96,52800.0,20.3442,20.3675,20.3442,20.3617,52800.0
2005-03-28 13:45:00,34.97,34.98,34.96,34.97,78800.0,20.3675,20.3734,20.3617,20.3675,78800.0
2005-03-28 13:50:00,34.97,34.98,34.92,34.94,93700.0,20.3675,20.3734,20.3384,20.3501,93700.0
2005-03-28 13:55:00,34.94,34.95,34.94,34.95,38900.0,20.3501,20.3559,20.3501,20.3559,38900.0
2005-03-28 14:00:00,34.94,34.96,34.94,34.96,104900.0,20.3501,20.3617,20.3501,20.3617,104900.0
2005-03-28 14:05:00,34.95,34.96,34.93,34.94,61600.0,20.3559,20.3617,20.3442,20.3501,61600.0
2005-03-28 14:10:00,34.94,34.94,34.91,34.92,37600.0,20.3501,20.3501,20.3326,20.3384,37600.0
2005-03-28 14:15:00,34.93,34.94,34.9,34.9,87200.0,20.3442,20.3501,20.3268,20.3268,87200.0
2005-03-28 14:20:00,34.9,34.91,34.88,34.91,107300.0,20.3268,20.3326,20.3151,20.3326,107300.0
2005-03-28 14:25:00,34.91,34.94,34.87,34.93,127000.0,20.3326,20.3501,20.3093,20.3442,127000.0
2005-03-28 14:30:00,34.94,34.95,34.91,34.94,96400.0,20.3501,20.3559,20.3326,20.3501,96400.0
2005-03-28 14:35:00,34.94,34.95,34.94,34.95,43600.0,20.3501,20.3559,20.3501,20.3559,43600.0
2005-03-28 14:40:00,34.94,35.02,34.94,34.97,322500.0,20.3501,20.3967,20.3501,20.3675,322500.0
2005-03-28 14:45:00,34.99,35.04,34.98,35.0,69600.0,20.3792,20.4083,20.3734,20.385,69600.0
2005-03-28 14:50:00,34.99,35.03,34.99,35.01,83000.0,20.3792,20.4025,20.3792,20.3908,83000.0
2005-03-28 14:55:00,35.01,35.05,35.0,35.01,129300.0,20.3908,20.4141,20.385,20.3908,129300.0
2005-03-28 15:00:00,35.01,35.02,34.98,35.01,61900.0,20.3908,20.3967,20.3734,20.3908,61900.0
2005-03-28 15:05:00,35.01,35.03,34.98,35.0,76600.0,20.3908,20.4025,20.3734,20.385,76600.0
2005-03-28 15:10:00,35.0,35.0,34.94,34.96,68800.0,20.385,20.385,20.3501,20.3617,68800.0
2005-03-28 15:15:00,34.95,34.96,34.94,34.94,72500.0,20.3559,20.3617,20.3501,20.3501,72500.0
2005-03-28 15:20:00,34.94,34.95,34.9,34.9,95600.0,20.3501,20.3559,20.3268,20.3268,95600.0
2005-03-28 15:25:00,34.9,34.92,34.87,34.87,138900.0,20.3268,20.3384,20.3093,20.3093,138900.0
2005-03-28 15:30:00,34.87,34.89,34.85,34.86,149600.0,20.3093,20.3209,20.2977,20.3035,149600.0
2005-03-28 15:35:00,34.86,34.86,34.82,34.83,129800.0,20.3035,20.3035,20.2802,20.286,129800.0
2005-03-28 15:40:00,34.83,34.84,34.73,34.77,241700.0,20.286,20.2918,20.2278,20.2511,241700.0
2005-03-28 15:45:00,34.77,34.84,34.75,34.84,222900.0,20.2511,20.2918,20.2394,20.2918,222900.0
2005-03-28 15:50:00,34.83,34.86,34.81,34.85,249900.0,20.286,20.3035,20.2744,20.2977,249900.0
2005-03-28 15:55:00,34.86,34.86,34.83,34.85,263100.0,20.3035,20.3035,20.286,20.2977,263100.0
2005-03-29 09:30:00,34.65,34.7,34.55,34.55,585400.0,20.1812,20.2103,20.1229,20.1229,585400.0
2005-03-29 09:35:00,34.55,34.68,34.52,34.68,215400.0,20.1229,20.1986,20.1054,20.1986,215400.0
2005-03-29 09:40:00,34.69,34.77,34.66,34.72,217600.0,20.2045,20.2511,20.187,20.2219,217600.0
2005-03-29 09:45:00,34.72,34.75,34.65,34.7,263900.0,20.2219,20.2394,20.1812,20.2103,263900.0
2005-03-29 09:50:00,34.68,34.8,34.68,34.79,280700.0,20.1986,20.2685,20.1986,20.2627,280700.0
2005-03-29 09:55:00,34.76,34.82,34.74,34.75,194100.0,20.2452,20.2802,20.2336,20.2394,194100.0
2005-03-29 10:00:00,34.76,35.05,34.75,34.8,172300.0,20.2452,20.4141,20.2394,20.2685,172300.0
2005-03-29 10:05:00,34.79,34.98,34.79,34.97,209500.0,20.2627,20.3734,20.2627,20.3675,209500.0
2005-03-29 10:10:00,34.98,35.0,34.96,34.98,238400.0,20.3734,20.385,20.3617,20.3734,238400.0
2005-03-29 10:15:00,34.98,35.01,34.97,34.99,199100.0,20.3734,20.3908,20.3675,20.3792,199100.0
2005-03-29 10:20:00,34.98,35.0,34.95,34.99,111700.0,20.3734,20.385,20.3559,20.3792,111700.0
2005-03-29 10:25:00,35.0,35.01,34.93,34.94,155000.0,20.385,20.3908,20.3442,20.3501,155000.0
2005-03-29 10:30:00,34.93,34.95,34.9,34.94,98000.0,20.3442,20.3559,20.3268,20.3501,98000.0
2005-03-29 10:35:00,34.94,35.0,34.93,35.0,123900.0,20.3501,20.385,20.3442,20.385,123900.0
2005-03-29 10:40:00,35.0,35.04,34.99,35.04,154800.0,20.385,20.4083,20.3792,20.4083,154800.0
2005-03-29 10:45:00,35.04,35.1,35.02,35.1,97900.0,20.4083,20.4433,20.3967,20.4433,97900.0
2005-03-29 10:50:00,35.1,35.1,35.04,35.05,113300.0,20.4433,20.4433,20.4083,20.4141,113300.0
2005-03-29 10:55:00,35.03,35.04,34.97,34.97,81900.0,20.4025,20.4083,20.3675,20.3675,81900.0
2005-03-29 11:00:00,34.96,34.98,34.92,34.94,82900.0,20.3617,20.3734,20.3384,20.3501,82900.0
2005-03-29 11:05:00,34.95,34.96,34.92,34.93,56700.0,20.3559,20.3617,20.3384,20.3442,56700.0
2005-03-29 11:10:00,34.93,34.97,34.93,34.95,58200.0,20.3442,20.3675,20.3442,20.3559,58200.0
2005-03-29 11:15:00,34.94,34.97,34.94,34.97,58700.0,20.3501,20.3675,20.3501,20.3675,58700.0
2005-03-29 11:20:00,34.96,35.0,34.95,34.98,36000.0,20.3617,20.385,20.3559,20.3734,36000.0
2005-03-29 11:25:00,34.97,34.99,34.95,34.97,115400.0,20.3675,20.3792,20.3559,20.3675,115400.0
2005-03-29 11:30:00,34.98,34.98,34.94,34.94,35800.0,20.3734,20.3734,20.3501,20.3501,35800.0
2005-03-29 11:35:00,34.95,34.95,34.92,34.93,86900.0,20.3559,20.3559,20.3384,20.3442,86900.0
2005-03-29 11:40:00,34.93,34.94,34.92,34.92,41000.0,20.3442,20.3501,20.3384,20.3384,41000.0
2005-03-29 11:45:00,34.93,34.93,34.89,34.92,224600.0,20.3442,20.3442,20.3209,20.3384,224600.0
2005-03-29 11:50:00,34.91,34.93,34.9,34.93,39600.0,20.3326,20.3442,20.3268,20.3442,39600.0
2005-03-29 11:55:00,34.94,34.94,34.87,34.88,90400.0,20.3501,20.3501,20.3093,20.3151,90400.0
2005-03-29 12:00:00,34.88,34.88,34.86,34.87,85600.0,20.3151,20.3151,20.3035,20.3093,85600.0
2005-03-29 12:05:00,34.87,34.88,34.82,34.84,105700.0,20.3093,20.3151,20.2802,20.2918,105700.0
2005-03-29 12:10:00,34.84,34.86,34.82,34.85,62200.0,20.2918,20.3035,20.2802,20.2977,62200.0
2005-03-29 12:15:00,34.84,34.85,34.8,34.82,113000.0,20.2918,20.2977,20.2685,20.2802,113000.0
2005-03-29 12:20:00,34.82,34.83,34.78,34.78,68200.0,20.2802,20.286,20.2569,20.2569,68200.0
2005-03-29 12:25:00,34.78,34.8,34.77,34.77,159200.0,20.2569,20.2685,20.2511,20.2511,159200.0
2005-03-29 12:30:00,34.78,34.8,34.76,34.78,89800.0,20.2569,20.2685,20.2452,20.2569,89800.0
2005-03-29 12:35:00,34.78,34.79,34.74,34.76,122600.0,20.2569,20.2627,20.2336,20.2452,122600.0
2005-03-29 12:40:00,34.76,34.77,34.72,34.74,79800.0,20.2452,20.2511,20.2219,20.2336,79800.0
2005-03-29 12:45:00,34.72,34.74,34.68,34.71,100100.0,20.2219,20.2336,20.1986,20.2161,100100.0
2005-03-29 12:50:00,34.72,34.74,34.69,34.74,74800.0,20.2219,20.2336,20.2045,20.2336,74800.0
2005-03-29 12:55:00,34.73,34.77,34.73,34.76,75300.0,20.2278,20.2511,20.2278,20.2452,75300.0
2005-03-29 13:00:00,34.76,34.8,34.74,34.75,69000.0,20.2452,20.2685,20.2336,20.2394,69000.0
2005-03-29 13:05:00,34.75,34.75,34.6,34.61,169000.0,20.2394,20.2394,20.152,20.1579,169000.0
2005-03-29 13:10:00,34.64,34.64,34.59,34.62,171400.0,20.1753,20.1753,20.1462,20.1637,171400.0
2005-03-29 13:15:00,34.6,34.61,34.55,34.56,246400.0,20.152,20.1579,20.1229,20.1287,246400.0
2005-03-29 13:20:00,34.55,34.6,34.52,34.6,194500.0,20.1229,20.152,20.1054,20.152,194500.0
2005-03-29 13:25:00,34.6,34.6,34.57,34.58,77000.0,20.152,20.152,20.1346,20.1404,77000.0
2005-03-29 13:30:00,34.58,34.61,34.57,34.6,148800.0,20.1404,20.1579,20.1346,20.152,148800.0
2005-03-29 13:35:00,34.6,34.64,34.6,34.62,93700.0,20.152,20.1753,20.152,20.1637,93700.0
2005-03-29 13:40:00,34.62,34.63,34.56,34.56,71300.0,20.1637,20.1695,20.1287,20.1287,71300.0
2005-03-29 13:45:00,34.56,34.6,34.54,34.54,74200.0,20.1287,20.152,20.1171,20.1171,74200.0
2005-03-29 13:50:00,34.54,34.58,34.52,34.54,144100.0,20.1171,20.1404,20.1054,20.1171,144100.0
2005-03-29 13:55:00,34.55,34.55,34.52,34.53,67900.0,20.1229,20.1229,20.1054,20.1113,67900.0
2005-03-29 14:00:00,34.53,34.54,34.49,34.52,243300.0,20.1113,20.1171,20.088,20.1054,243300.0
2005-03-29 14:05:00,34.52,34.55,34.51,34.51,82300.0,20.1054,20.1229,20.0996,20.0996,82300.0
2005-03-29 14:10:00,34.51,34.52,34.48,34.5,238800.0,20.0996,20.1054,20.0822,20.0938,238800.0
2005-03-29 14:15:00,34.5,34.51,34.42,34.43,282800.0,20.0938,20.0996,20.0472,20.053,282800.0
2005-03-29 14:20:00,34.43,34.44,34.32,34.36,214900.0,20.053,20.0589,19.989,20.0123,214900.0
2005-03-29 14:25:00,34.33,34.45,34.33,34.42,210500.0,19.9948,20.0647,19.9948,20.0472,210500.0
2005-03-29 14:30:00,34.41,34.51,34.41,34.5,214800.0,20.0414,20.0996,20.0414,20.0938,214800.0
2005-03-29 14:35:00,34.5,34.54,34.5,34.51,144100.0,20.0938,20.1171,20.0938,20.0996,144100.0
2005-03-29 14:40:00,34.51,34.52,34.48,34.5,187900.0,20.0996,20.1054,20.0822,20.0938,187900.0
2005-03-29 14:45:00,34.5,34.63,34.5,34.52,178700.0,20.0938,20.1695,20.0938,20.1054,178700.0
2005-03-29 14:50:00,34.53,34.6,34.53,34.6,225200.0,20.1113,20.152,20.1113,20.152,225200.0
2005-03-29 14:55:00,34.6,34.65,34.59,34.63,133300.0,20.152,20.1812,20.1462,20.1695,133300.0
2005-03-29 15:00:00,34.63,34.64,34.49,34.56,403700.0,20.1695,20.1753,20.088,20.1287,403700.0
2005-03-29 15:05:00,34.55,34.64,34.55,34.64,236600.0,20.1229,20.1753,20.1229,20.1753,236600.0
2005-03-29 15:10:00,34.64,34.66,34.58,34.58,551900.0,20.1753,20.187,20.1404,20.1404,551900.0
2005-03-29 15:15:00,34.57,34.63,34.56,34.61,494900.0,20.1346,20.1695,20.1287,20.1579,494900.0
2005-03-29 15:20:00,34.61,34.63,34.58,34.6,483800.0,20.1579,20.1695,20.1404,20.152,483800.0
2005-03-29 15:25:00,34.6,34.61,34.57,34.59,289500.0,20.152,20.1579,20.1346,20.1462,289500.0
2005-03-29 15:30:00,34.59,34.68,34.59,34.64,229900.0,20.1462,20.1986,20.1462,20.1753,229900.0
2005-03-29 15:35:00,34.63,34.65,34.6,34.6,294600.0,20.1695,20.1812,20.152,20.152,294600.0
2005-03-29 15:40:00,34.61,34.63,34.59,34.6,237200.0,20.1579,20.1695,20.1462,20.152,237200.0
2005-03-29 15:45:00,34.6,34.62,34.55,34.6,387600.0,20.152,20.1637,20.1229,20.152,387600.0
2005-03-29 15:50:00,34.62,34.62,34.55,34.57,670900.0,20.1637,20.1637,20.1229,20.1346,670900.0
2005-03-29 15:55:00,34.57,34.6,34.5,34.6,350100.0,20.1346,20.152,20.0938,20.152,350100.0
2005-03-30 09:30:00,34.52,34.58,34.51,34.56,555500.0,20.1054,20.1404,20.0996,20.1287,555500.0
2005-03-30 09:35:00,34.57,34.68,34.57,34.64,300800.0,20.1346,20.1986,20.1346,20.1753,300800.0
2005-03-30 09:40:00,34.62,34.64,34.54,34.54,222200.0,20.1637,20.1753,20.1171,20.1171,222200.0
2005-03-30 09:45:00,34.54,34.55,34.47,34.53,264400.0,20.1171,20.1229,20.0763,20.1113,264400.0
2005-03-30 09:50:00,34.53,34.62,34.51,34.56,306600.0,20.1113,20.1637,20.0996,20.1287,306600.0
2005-03-30 09:55:00,34.54,34.58,34.51,34.57,138500.0,20.1171,20.1404,20.0996,20.1346,138500.0
2005-03-30 10:00:00,34.57,34.6,34.53,34.58,192700.0,20.1346,20.152,20.1113,20.1404,192700.0
2005-03-30 10:05:00,34.56,34.58,34.53,34.58,118000.0,20.1287,20.1404,20.1113,20.1404,118000.0
2005-03-30 10:10:00,34.57,34.59,34.51,34.51,86100.0,20.1346,20.1462,20.0996,20.0996,86100.0
2005-03-30 10:15:00,34.5,34.57,34.5,34.56,148300.0,20.0938,20.1346,20.0938,20.1287,148300.0
2005-03-30 10:20:00,34.55,34.59,34.55,34.57,104400.0,20.1229,20.1462,20.1229,20.1346,104400.0
2005-03-30 10:25:00,34.57,34.67,34.57,34.6,278400.0,20.1346,20.1928,20.1346,20.152,278400.0
2005-03-30 10:30:00,34.61,34.71,34.59,34.7,251000.0,20.1579,20.2161,20.1462,20.2103,251000.0
2005-03-30 10:35:00,34.72,34.74,34.67,34.71,160100.0,20.2219,20.2336,20.1928,20.2161,160100.0
2005-03-30 10:40:00,34.7,34.74,34.69,34.72,125300.0,20.2103,20.2336,20.2045,20.2219,125300.0
2005-03-30 10:45:00,34.72,34.77,34.72,34.74,213000.0,20.2219,20.2511,20.2219,20.2336,213000.0
2005-03-30 10:50:00,34.73,34.84,34.71,34.8,269600.0,20.2278,20.2918,20.2161,20.2685,269600.0
2005-03-30 10:55:00,34.79,34.8,34.72,34.74,109400.0,20.2627,20.2685,20.2219,20.2336,109400.0
2005-03-30 11:00:00,34.74,34.76,34.72,34.75,69600.0,20.2336,20.2452,20.2219,20.2394,69600.0
2005-03-30 11:05:00,34.75,34.8,34.74,34.79,199300.0,20.2394,20.2685,20.2336,20.2627,199300.0
2005-03-30 11:10:00,34.78,34.79,34.76,34.77,38700.0,20.2569,20.2627,20.2452,20.2511,38700.0
2005-03-30 11:15:00,34.77,34.8,34.76,34.79,106500.0,20.2511,20.2685,20.2452,20.2627,106500.0
2005-03-30 11:20:00,34.8,34.8,34.78,34.79,68400.0,20.2685,20.2685,20.2569,20.2627,68400.0
2005-03-30 11:25:00,34.79,34.8,34.79,34.8,82900.0,20.2627,20.2685,20.2627,20.2685,82900.0
2005-03-30 11:30:00,34.79,34.83,34.79,34.83,183500.0,20.2627,20.286,20.2627,20.286,183500.0
2005-03-30 11:35:00,34.83,34.85,34.8,34.81,145800.0,20.286,20.2977,20.2685,20.2744,145800.0
2005-03-30 11:40:00,34.8,34.83,34.76,34.82,157900.0,20.2685,20.286,20.2452,20.2802,157900.0
2005-03-30 11:45:00,34.83,34.85,34.8,34.82,89600.0,20.286,20.2977,20.2685,20.2802,89600.0
2005-03-30 11:50:00,34.81,34.85,34.81,34.84,79200.0,20.2744,20.2977,20.2744,20.2918,79200.0
2005-03-30 11:55:00,34.83,34.84,34.81,34.82,122300.0,20.286,20.2918,20.2744,20.2802,122300.0
2005-03-30 12:00:00,34.82,34.89,34.81,34.88,138400.0,20.2802,20.3209,20.2744,20.3151,138400.0
2005-03-30 12:05:00,34.88,34.88,34.83,34.83,90800.0,20.3151,20.3151,20.286,20.286,90800.0
2005-03-30 12:10:00,34.82,34.84,34.82,34.83,60600.0,20.2802,20.2918,20.2802,20.286,60600.0
2005-03-30 12:15:00,34.83,34.87,34.83,34.87,99100.0,20.286,20.3093,20.286,20.3093,99100.0
2005-03-30 12:20:00,34.86,34.93,34.85,34.93,125300.0,20.3035,20.3442,20.2977,20.3442,125300.0
2005-03-30 12:25:00,34.91,34.95,34.89,34.95,56400.0,20.3326,20.3559,20.3209,20.3559,56400.0
2005-03-30 12:30:00,34.95,34.96,34.91,34.92,89600.0,20.3559,20.3617,20.3326,20.3384,89600.0
2005-03-30 12:35:00,34.92,34.92,34.85,34.88,109100.0,20.3384,20.3384,20.2977,20.3151,109100.0
2005-03-30 12:40:00,34.87,34.9,34.87,34.89,32000.0,20.3093,20.3268,20.3093,20.3209,32000.0
2005-03-30 12:45:00,34.9,34.95,34.88,34.89,73200.0,20.3268,20.3559,20.3151,20.3209,73200.0
2005-03-30 12:50:00,34.88,34.9,34.87,34.89,52900.0,20.3151,20.3268,20.3093,20.3209,52900.0
2005-03-30 12:55:00,34.89,34.92,34.84,34.84,56600.0,20.3209,20.3384,20.2918,20.2918,56600.0
2005-03-30 13:00:00,34.86,34.9,34.81,34.84,71600.0,20.3035,20.3268,20.2744,20.2918,71600.0
2005-03-30 13:05:00,34.83,34.85,34.82,34.84,46000.0,20.286,20.2977,20.2802,20.2918,46000.0
2005-03-30 13:10:00,34.84,34.87,34.84,34.87,36800.0,20.2918,20.3093,20.2918,20.3093,36800.0
2005-03-30 13:15:00,34.87,34.89,34.86,34.89,35600.0,20.3093,20.3209,20.3035,20.3209,35600.0
2005-03-30 13:20:00,34.88,34.91,34.88,34.91,36000.0,20.3151,20.3326,20.3151,20.3326,36000.0
2005-03-30 13:25:00,34.91,34.92,34.9,34.91,28800.0,20.3326,20.3384,20.3268,20.3326,28800.0
2005-03-30 13:30:00,34.91,34.95,34.91,34.92,76200.0,20.3326,20.3559,20.3326,20.3384,76200.0
2005-03-30 13:35:00,34.92,34.93,34.91,34.92,37900.0,20.3384,20.3442,20.3326,20.3384,37900.0
2005-03-30 13:40:00,34.91,34.93,34.9,34.91,58000.0,20.3326,20.3442,20.3268,20.3326,58000.0
2005-03-30 13:45:00,34.9,34.91,34.86,34.88,106500.0,20.3268,20.3326,20.3035,20.3151,106500.0
2005-03-30 13:50:00,34.87,34.88,34.83,34.87,227400.0,20.3093,20.3151,20.286,20.3093,227400.0
2005-03-30 13:55:00,34.88,34.93,34.83,34.91,118000.0,20.3151,20.3442,20.286,20.3326,118000.0
2005-03-30 14:00:00,34.93,34.95,34.91,34.94,165300.0,20.3442,20.3559,20.3326,20.3501,165300.0
2005-03-30 14:05:00,34.95,34.95,34.9,34.94,72400.0,20.3559,20.3559,20.3268,20.3501,72400.0
2005-03-30 14:10:00,34.93,34.95,34.92,34.93,44500.0,20.3442,20.3559,20.3384,20.3442,44500.0
2005-03-30 14:15:00,34.94,34.95,34.88,34.91,71100.0,20.3501,20.3559,20.3151,20.3326,71100.0
2005-03-30 14:20:00,34.91,34.91,34.83,34.84,104300.0,20.3326,20.3326,20.286,20.2918,104300.0
2005-03-30 14:25:00,34.84,34.85,34.8,34.8,84400.0,20.2918,20.2977,20.2685,20.2685,84400.0
2005-03-30 14:30:00,34.8,34.85,34.8,34.83,108600.0,20.2685,20.2977,20.2685,20.286,108600.0
2005-03-30 14:35:00,34.85,34.88,34.84,34.87,80900.0,20.2977,20.3151,20.2918,20.3093,80900.0
2005-03-30 14:40:00,34.87,34.87,34.83,34.83,47400.0,20.3093,20.3093,20.286,20.286,47400.0
2005-03-30 14:45:00,34.82,34.86,34.8,34.85,80200.0,20.2802,20.3035,20.2685,20.2977,80200.0
2005-03-30 14:50:00,34.84,34.85,34.81,34.81,70900.0,20.2918,20.2977,20.2744,20.2744,70900.0
2005-03-30 14:55:00,34.82,34.87,34.81,34.84,49700.0,20.2802,20.3093,20.2744,20.2918,49700.0
2005-03-30 15:00:00,34.84,34.85,34.81,34.85,120400.0,20.2918,20.2977,20.2744,20.2977,120400.0
2005-03-30 15:05:00,34.84,34.85,34.82,34.82,111300.0,20.2918,20.2977,20.2802,20.2802,111300.0
2005-03-30 15:10:00,34.82,34.84,34.81,34.83,116700.0,20.2802,20.2918,20.2744,20.286,116700.0
2005-03-30 15:15:00,34.82,34.88,34.82,34.86,72100.0,20.2802,20.3151,20.2802,20.3035,72100.0
2005-03-30 15:20:00,34.85,34.87,34.82,34.84,146300.0,20.2977,20.3093,20.2802,20.2918,146300.0
2005-03-30 15:25:00,34.85,34.85,34.8,34.8,119600.0,20.2977,20.2977,20.2685,20.2685,119600.0
2005-03-30 15:30:00,34.8,34.85,34.8,34.83,136800.0,20.2685,20.2977,20.2685,20.286,136800.0
2005-03-30 15:35:00,34.82,34.85,34.81,34.84,112900.0,20.2802,20.2977,20.2744,20.2918,112900.0
2005-03-30 15:40:00,34.84,34.84,34.8,34.82,145500.0,20.2918,20.2918,20.2685,20.2802,145500.0
2005-03-30 15:45:00,34.81,34.91,34.81,34.9,188900.0,20.2744,20.3326,20.2744,20.3268,188900.0
2005-03-30 15:50:00,34.9,34.92,34.85,34.91,212600.0,20.3268,20.3384,20.2977,20.3326,212600.0
2005-03-30 15:55:00,34.91,34.98,34.87,34.97,484200.0,20.3326,20.3734,20.3093,20.3675,484200.0
2005-03-31 09:30:00,34.9,34.9,34.79,34.89,327500.0,20.3268,20.3268,20.2627,20.3209,327500.0
2005-03-31 09:35:00,34.89,34.93,34.86,34.86,139600.0,20.3209,20.3442,20.3035,20.3035,139600.0
2005-03-31 09:40:00,34.86,34.87,34.81,34.85,203300.0,20.3035,20.3093,20.2744,20.2977,203300.0
2005-03-31 09:45:00,34.85,34.91,34.83,34.83,378700.0,20.2977,20.3326,20.286,20.286,378700.0
2005-03-31 09:50:00,34.84,34.89,34.81,34.82,346600.0,20.2918,20.3209,20.2744,20.2802,346600.0
2005-03-31 09:55:00,34.82,34.88,34.82,34.83,227400.0,20.2802,20.3151,20.2802,20.286,227400.0
2005-03-31 10:00:00,34.83,34.83,34.72,34.73,205200.0,20.286,20.286,20.2219,20.2278,205200.0
2005-03-31 10:05:00,34.73,34.77,34.7,34.75,307500.0,20.2278,20.2511,20.2103,20.2394,307500.0
2005-03-31 10:10:00,34.75,34.76,34.62,34.63,157900.0,20.2394,20.2452,20.1637,20.1695,157900.0
2005-03-31 10:15:00,34.63,34.72,34.63,34.7,148400.0,20.1695,20.2219,20.1695,20.2103,148400.0
2005-03-31 10:20:00,34.7,34.8,34.68,34.78,179300.0,20.2103,20.2685,20.1986,20.2569,179300.0
2005-03-31 10:25:00,34.8,34.8,34.76,34.77,107500.0,20.2685,20.2685,20.2452,20.2511,107500.0
2005-03-31 10:30:00,34.76,34.81,34.76,34.78,116700.0,20.2452,20.2744,20.2452,20.2569,116700.0
2005-03-31 10:35:00,34.77,34.77,34.75,34.75,60200.0,20.2511,20.2511,20.2394,20.2394,60200.0
2005-03-31 10:40:00,34.76,34.8,34.75,34.78,184300.0,20.2452,20.2685,20.2394,20.2569,184300.0
2005-03-31 10:45:00,34.79,34.84,34.79,34.8,96300.0,20.2627,20.2918,20.2627,20.2685,96300.0
2005-03-31 10:50:00,34.8,34.81,34.77,34.79,113100.0,20.2685,20.2744,20.2511,20.2627,113100.0
2005-03-31 10:55:00,34.79,34.8,34.75,34.78,185100.0,20.2627,20.2685,20.2394,20.2569,185100.0
2005-03-31 11:00:00,34.78,34.8,34.75,34.76,87100.0,20.2569,20.2685,20.2394,20.2452,87100.0
2005-03-31 11:05:00,34.76,34.8,34.76,34.79,114600.0,20.2452,20.2685,20.2452,20.2627,114600.0
2005-03-31 11:10:00,34.79,34.79,34.75,34.76,103000.0,20.2627,20.2627,20.2394,20.2452,103000.0
2005-03-31 11:15:00,34.77,34.8,34.76,34.78,169500.0,20.2511,20.2685,20.2452,20.2569,169500.0
2005-03-31 11:20:00,34.78,34.8,34.77,34.77,59200.0,20.2569,20.2685,20.2511,20.2511,59200.0
2005-03-31 11:25:00,34.78,34.78,34.75,34.77,111000.0,20.2569,20.2569,20.2394,20.2511,111000.0
2005-03-31 11:30:00,34.77,34.77,34.71,34.74,331200.0,20.2511,20.2511,20.2161,20.2336,331200.0
2005-03-31 11:35:00,34.74,34.78,34.72,34.78,72800.0,20.2336,20.2569,20.2219,20.2569,72800.0
2005-03-31 11:40:00,34.78,34.79,34.75,34.76,63000.0,20.2569,20.2627,20.2394,20.2452,63000.0
2005-03-31 11:45:00,34.77,34.77,34.74,34.74,190000.0,20.2511,20.2511,20.2336,20.2336,190000.0
2005-03-31 11:50:00,34.75,34.76,34.7,34.71,58900.0,20.2394,20.2452,20.2103,20.2161,58900.0
2005-03-31 11:55:00,34.71,34.75,34.71,34.75,39000.0,20.2161,20.2394,20.2161,20.2394,39000.0
2005-03-31 12:00:00,34.75,34.76,34.73,34.75,51400.0,20.2394,20.2452,20.2278,20.2394,51400.0
2005-03-31 12:05:00,34.76,34.76,34.74,34.76,56200.0,20.2452,20.2452,20.2336,20.2452,56200.0
2005-03-31 12:10:00,34.75,34.76,34.72,34.73,56700.0,20.2394,20.2452,20.2219,20.2278,56700.0
2005-03-31 12:15:00,34.71,34.72,34.67,34.68,104400.0,20.2161,20.2219,20.1928,20.1986,104400.0
2005-03-31 12:20:00,34.67,34.7,34.66,34.66,68600.0,20.1928,20.2103,20.187,20.187,68600.0
2005-03-31 12:25:00,34.67,34.67,34.65,34.66,91300.0,20.1928,20.1928,20.1812,20.187,91300.0
2005-03-31 12:30:00,34.65,34.66,34.63,34.65,133400.0,20.1812,20.187,20.1695,20.1812,133400.0
2005-03-31 12:35:00,34.65,34.67,34.64,34.66,55300.0,20.1812,20.1928,20.1753,20.187,55300.0
2005-03-31 12:40:00,34.66,34.7,34.66,34.69,551900.0,20.187,20.2103,20.187,20.2045,551900.0
2005-03-31 12:45:00,34.68,34.69,34.66,34.69,237700.0,20.1986,20.2045,20.187,20.2045,237700.0
2005-03-31 12:50:00,34.68,34.7,34.67,34.69,27700.0,20.1986,20.2103,20.1928,20.2045,27700.0
2005-03-31 12:55:00,34.69,34.73,34.67,34.69,172600.0,20.2045,20.2278,20.1928,20.2045,172600.0
2005-03-31 13:00:00,34.7,34.7,34.65,34.65,34200.0,20.2103,20.2103,20.1812,20.1812,34200.0
2005-03-31 13:05:00,34.65,34.67,34.61,34.61,62200.0,20.1812,20.1928,20.1579,20.1579,62200.0
2005-03-31 13:10:00,34.61,34.63,34.6,34.62,101100.0,20.1579,20.1695,20.152,20.1637,101100.0
2005-03-31 13:15:00,34.61,34.62,34.6,34.61,93100.0,20.1579,20.1637,20.152,20.1579,93100.0
2005-03-31 13:20:00,34.61,34.62,34.53,34.55,167500.0,20.1579,20.1637,20.1113,20.1229,167500.0
2005-03-31 13:25:00,34.55,34.62,34.54,34.59,66100.0,20.1229,20.1637,20.1171,20.1462,66100.0
2005-03-31 13:30:00,34.59,34.62,34.57,34.58,128400.0,20.1462,20.1637,20.1346,20.1404,128400.0
2005-03-31 13:35:00,34.58,34.6,34.57,34.6,51900.0,20.1404,20.152,20.1346,20.152,51900.0
2005-03-31 13:40:00,34.6,34.62,34.59,34.61,66400.0,20.152,20.1637,20.1462,20.1579,66400.0
2005-03-31 13:45:00,34.6,34.66,34.6,34.61,108800.0,20.152,20.187,20.152,20.1579,108800.0
2005-03-31 13:50:00,34.61,34.66,34.6,34.65,68500.0,20.1579,20.187,20.152,20.1812,68500.0
2005-03-31 13:55:00,34.64,34.65,34.63,34.64,124100.0,20.1753,20.1812,20.1695,20.1753,124100.0
2005-03-31 14:00:00,34.64,34.66,34.59,34.6,140800.0,20.1753,20.187,20.1462,20.152,140800.0
2005-03-31 14:05:00,34.6,34.62,34.59,34.6,91600.0,20.152,20.1637,20.1462,20.152,91600.0
2005-03-31 14:10:00,34.6,34.62,34.56,34.61,183200.0,20.152,20.1637,20.1287,20.1579,183200.0
2005-03-31 14:15:00,34.61,34.62,34.57,34.58,148000.0,20.1579,20.1637,20.1346,20.1404,148000.0
2005-03-31 14:20:00,34.59,34.64,34.57,34.62,151000.0,20.1462,20.1753,20.1346,20.1637,151000.0
2005-03-31 14:25:00,34.63,34.64,34.6,34.64,79800.0,20.1695,20.1753,20.152,20.1753,79800.0
2005-03-31 14:30:00,34.64,34.68,34.62,34.66,141000.0,20.1753,20.1986,20.1637,20.187,141000.0
2005-03-31 14:35:00,34.66,34.71,34.63,34.7,142600.0,20.187,20.2161,20.1695,20.2103,142600.0
2005-03-31 14:40:00,34.71,34.74,34.69,34.74,279700.0,20.2161,20.2336,20.2045,20.2336,279700.0
2005-03-31 14:45:00,34.73,34.76,34.69,34.7,238800.0,20.2278,20.2452,20.2045,20.2103,238800.0
2005-03-31 14:50:00,34.71,34.72,34.69,34.72,166900.0,20.2161,20.2219,20.2045,20.2219,166900.0
2005-03-31 14:55:00,34.72,34.72,34.66,34.68,112000.0,20.2219,20.2219,20.187,20.1986,112000.0
2005-03-31 15:00:00,34.68,34.72,34.67,34.7,164000.0,20.1986,20.2219,20.1928,20.2103,164000.0
2005-03-31 15:05:00,34.69,34.7,34.66,34.66,93600.0,20.2045,20.2103,20.187,20.187,93600.0
2005-03-31 15:10:00,34.66,34.7,34.66,34.7,112300.0,20.187,20.2103,20.187,20.2103,112300.0
2005-03-31 15:15:00,34.7,34.7,34.65,34.66,86600.0,20.2103,20.2103,20.1812,20.187,86600.0
2005-03-31 15:20:00,34.67,34.71,34.67,34.69,161600.0,20.1928,20.2161,20.1928,20.2045,161600.0
2005-03-31 15:25:00,34.7,34.7,34.66,34.66,115700.0,20.2103,20.2103,20.187,20.187,115700.0
2005-03-31 15:30:00,34.67,34.67,34.6,34.61,196800.0,20.1928,20.1928,20.152,20.1579,196800.0
2005-03-31 15:35:00,34.6,34.63,34.57,34.6,341400.0,20.152,20.1695,20.1346,20.152,341400.0
2005-03-31 15:40:00,34.61,34.65,34.59,34.62,184500.0,20.1579,20.1812,20.1462,20.1637,184500.0
2005-03-31 15:45:00,34.63,34.63,34.56,34.6,311900.0,20.1695,20.1695,20.1287,20.152,311900.0
2005-03-31 15:50:00,34.6,34.77,34.56,34.58,788500.0,20.152,20.2511,20.1287,20.1404,788500.0
2005-03-31 15:55:00,34.57,34.61,34.54,34.59,565000.0,20.1346,20.1579,20.1171,20.1462,565000.0
2005-04-01 09:30:00,34.79,34.88,34.77,34.86,538000.0,20.2627,20.3151,20.2511,20.3035,538000.0
2005-04-01 09:35:00,34.85,34.86,34.79,34.81,239600.0,20.2977,20.3035,20.2627,20.2744,239600.0
2005-04-01 09:40:00,34.81,34.88,34.81,34.85,319900.0,20.2744,20.3151,20.2744,20.2977,319900.0
2005-04-01 09:45:00,34.86,34.92,34.85,34.92,432300.0,20.3035,20.3384,20.2977,20.3384,432300.0
2005-04-01 09:50:00,34.92,35.05,34.92,35.05,353100.0,20.3384,20.4141,20.3384,20.4141,353100.0
2005-04-01 09:55:00,35.05,35.11,34.98,34.99,254500.0,20.4141,20.4491,20.3734,20.3792,254500.0
2005-04-01 10:00:00,34.99,35.02,34.9,34.9,282400.0,20.3792,20.3967,20.3268,20.3268,282400.0
2005-04-01 10:05:00,34.9,34.95,34.75,34.8,331900.0,20.3268,20.3559,20.2394,20.2685,331900.0
2005-04-01 10:10:00,34.8,34.88,34.7,34.71,287100.0,20.2685,20.3151,20.2103,20.2161,287100.0
2005-04-01 10:15:00,34.7,34.76,34.55,34.57,360100.0,20.2103,20.2452,20.1229,20.1346,360100.0
2005-04-01 10:20:00,34.57,34.63,34.54,34.61,382800.0,20.1346,20.1695,20.1171,20.1579,382800.0
2005-04-01 10:25:00,34.62,34.64,34.53,34.55,271600.0,20.1637,20.1753,20.1113,20.1229,271600.0
2005-04-01 10:30:00,34.55,34.66,34.54,34.6,510400.0,20.1229,20.187,20.1171,20.152,510400.0
2005-04-01 10:35:00,34.59,34.63,34.56,34.58,206400.0,20.1462,20.1695,20.1287,20.1404,206400.0
2005-04-01 10:40:00,34.58,34.62,34.58,34.59,250700.0,20.1404,20.1637,20.1404,20.1462,250700.0
2005-04-01 10:45:00,34.6,34.62,34.55,34.59,303200.0,20.152,20.1637,20.1229,20.1462,303200.0
2005-04-01 10:50:00,34.59,34.61,34.56,34.56,163900.0,20.1462,20.1579,20.1287,20.1287,163900.0
2005-04-01 10:55:00,34.56,34.57,34.35,34.37,360300.0,20.1287,20.1346,20.0064,20.0181,360300.0
2005-04-01 11:00:00,34.38,34.43,34.36,34.42,527500.0,20.0239,20.053,20.0123,20.0472,527500.0
2005-04-01 11:05:00,34.43,34.47,34.41,34.46,147000.0,20.053,20.0763,20.0414,20.0705,147000.0
2005-04-01 11:10:00,34.47,34.54,34.46,34.51,142100.0,20.0763,20.1171,20.0705,20.0996,142100.0
2005-04-01 11:15:00,34.5,34.52,34.48,34.5,115500.0,20.0938,20.1054,20.0822,20.0938,115500.0
2005-04-01 11:20:00,34.51,34.59,34.49,34.59,203800.0,20.0996,20.1462,20.088,20.1462,203800.0
2005-04-01 11:25:00,34.6,34.63,34.54,34.63,85500.0,20.152,20.1695,20.1171,20.1695,85500.0
2005-04-01 11:30:00,34.65,34.67,34.58,34.58,184100.0,20.1812,20.1928,20.1404,20.1404,184100.0
2005-04-01 11:35:00,34.58,34.58,34.56,34.56,71800.0,20.1404,20.1404,20.1287,20.1287,71800.0
2005-04-01 11:40:00,34.56,34.57,34.45,34.51,111200.0,20.1287,20.1346,20.0647,20.0996,111200.0
2005-04-01 11:45:00,34.5,34.53,34.5,34.5,101400.0,20.0938,20.1113,20.0938,20.0938,101400.0
2005-04-01 11:50:00,34.5,34.52,34.47,34.49,155700.0,20.0938,20.1054,20.0763,20.088,155700.0
2005-04-01 11:55:00,34.49,34.5,34.4,34.44,261800.0,20.088,20.0938,20.0356,20.0589,261800.0
2005-04-01 12:00:00,34.43,34.46,34.42,34.44,162600.0,20.053,20.0705,20.0472,20.0589,162600.0
2005-04-01 12:05:00,34.44,34.45,34.37,34.39,139000.0,20.0589,20.0647,20.0181,20.0297,139000.0
2005-04-01 12:10:00,34.39,34.44,34.38,34.38,124500.0,20.0297,20.0589,20.0239,20.0239,124500.0
2005-04-01 12:15:00,34.38,34.41,34.33,34.36,124300.0,20.0239,20.0414,19.9948,20.0123,124300.0
2005-04-01 12:20:00,34.37,34.37,34.28,34.28,308100.0,20.0181,20.0181,19.9657,19.9657,308100.0
2005-04-01 12:25:00,34.29,34.29,34.19,34.19,459500.0,19.9715,19.9715,19.9132,19.9132,459500.0
2005-04-01 12:30:00,34.2,34.22,34.11,34.11,209900.0,19.9191,19.9307,19.8667,19.8667,209900.0
2005-04-01 12:35:00,34.11,34.2,34.1,34.2,270700.0,19.8667,19.9191,19.8608,19.9191,270700.0
2005-04-01 12:40:00,34.2,34.2,34.14,34.14,239000.0,19.9191,19.9191,19.8841,19.8841,239000.0
2005-04-01 12:45:00,34.14,34.17,34.12,34.17,303700.0,19.8841,19.9016,19.8725,19.9016,303700.0
2005-04-01 12:50:00,34.16,34.2,34.12,34.12,133600.0,19.8958,19.9191,19.8725,19.8725,133600.0
2005-04-01 12:55:00,34.13,34.14,34.05,34.06,296000.0,19.8783,19.8841,19.8317,19.8375,296000.0
2005-04-01 13:00:00,34.06,34.09,34.03,34.04,339300.0,19.8375,19.855,19.8201,19.8259,339300.0
2005-04-01 13:05:00,34.04,34.04,33.84,33.88,912400.0,19.8259,19.8259,19.7094,19.7327,912400.0
2005-04-01 13:10:00,33.88,33.99,33.87,33.98,212000.0,19.7327,19.7968,19.7269,19.7909,212000.0
2005-04-01 13:15:00,33.97,34.03,33.97,34.0,166300.0,19.7851,19.8201,19.7851,19.8026,166300.0
2005-04-01 13:20:00,34.0,34.05,34.0,34.01,138500.0,19.8026,19.8317,19.8026,19.8084,138500.0
2005-04-01 13:25:00,34.01,34.02,33.92,34.0,168000.0,19.8084,19.8142,19.756,19.8026,168000.0
2005-04-01 13:30:00,33.99,34.01,33.89,33.9,150300.0,19.7968,19.8084,19.7385,19.7443,150300.0
2005-04-01 13:35:00,33.9,33.93,33.84,33.92,376300.0,19.7443,19.7618,19.7094,19.756,376300.0
2005-04-01 13:40:00,33.91,33.96,33.89,33.96,204400.0,19.7502,19.7793,19.7385,19.7793,204400.0
2005-04-01 13:45:00,33.95,33.99,33.93,33.96,181500.0,19.7735,19.7968,19.7618,19.7793,181500.0
2005-04-01 13:50:00,33.97,34.0,33.91,33.98,193500.0,19.7851,19.8026,19.7502,19.7909,193500.0
2005-04-01 13:55:00,33.98,33.99,33.9,33.94,166800.0,19.7909,19.7968,19.7443,19.7676,166800.0
2005-04-01 14:00:00,33.94,33.97,33.94,33.95,103000.0,19.7676,19.7851,19.7676,19.7735,103000.0
2005-04-01 14:05:00,33.95,33.96,33.9,33.92,214900.0,19.7735,19.7793,19.7443,19.756,214900.0
2005-04-01 14:10:00,33.92,34.0,33.91,33.99,125800.0,19.756,19.8026,19.7502,19.7968,125800.0
2005-04-01 14:15:00,33.99,33.99,33.93,33.93,187000.0,19.7968,19.7968,19.7618,19.7618,187000.0
2005-04-01 14:20:00,33.93,33.94,33.92,33.94,214700.0,19.7618,19.7676,19.756,19.7676,214700.0
2005-04-01 14:25:00,33.94,33.95,33.91,33.92,203600.0,19.7676,19.7735,19.7502,19.756,203600.0
2005-04-01 14:30:00,33.92,33.98,33.92,33.95,202700.0,19.756,19.7909,19.756,19.7735,202700.0
2005-04-01 14:35:00,33.96,34.0,33.95,33.96,131800.0,19.7793,19.8026,19.7735,19.7793,131800.0
2005-04-01 14:40:00,33.96,34.0,33.93,33.94,192100.0,19.7793,19.8026,19.7618,19.7676,192100.0
2005-04-01 14:45:00,33.95,33.99,33.92,33.93,245600.0,19.7735,19.7968,19.756,19.7618,245600.0
2005-04-01 14:50:00,33.94,34.0,33.93,33.98,126500.0,19.7676,19.8026,19.7618,19.7909,126500.0
2005-04-01 14:55:00,33.96,34.01,33.95,33.96,279600.0,19.7793,19.8084,19.7735,19.7793,279600.0
2005-04-01 15:00:00,33.96,33.99,33.94,33.98,129400.0,19.7793,19.7968,19.7676,19.7909,129400.0
2005-04-01 15:05:00,33.97,34.03,33.96,34.03,170500.0,19.7851,19.8201,19.7793,19.8201,170500.0
2005-04-01 15:10:00,34.02,34.11,34.02,34.09,255200.0,19.8142,19.8667,19.8142,19.855,255200.0
2005-04-01 15:15:00,34.09,34.13,34.05,34.05,200000.0,19.855,19.8783,19.8317,19.8317,200000.0
2005-04-01 15:20:00,34.06,34.08,34.02,34.07,222000.0,19.8375,19.8492,19.8142,19.8434,222000.0
2005-04-01 15:25:00,34.06,34.08,34.05,34.08,211700.0,19.8375,19.8492,19.8317,19.8492,211700.0
2005-04-01 15:30:00,34.07,34.1,34.05,34.07,306200.0,19.8434,19.8608,19.8317,19.8434,306200.0
2005-04-01 15:35:00,34.06,34.15,34.06,34.15,243400.0,19.8375,19.89,19.8375,19.89,243400.0
2005-04-01 15:40:00,34.14,34.19,34.14,34.19,245800.0,19.8841,19.9132,19.8841,19.9132,245800.0
2005-04-01 15:45:00,34.19,34.65,34.17,34.25,316300.0,19.9132,20.1812,19.9016,19.9482,316300.0
2005-04-01 15:50:00,34.24,34.29,34.23,34.25,249600.0,19.9424,19.9715,19.9365,19.9482,249600.0
2005-04-01 15:55:00,34.25,34.28,34.2,34.25,506400.0,19.9482,19.9657,19.9191,19.9482,506400.0
2005-04-04 09:30:00,33.67,33.93,33.66,33.75,839200.0,19.8078,19.9608,19.8019,19.8549,839200.0
2005-04-04 09:35:00,33.75,33.89,33.7,33.73,299500.0,19.8549,19.9372,19.8255,19.8431,299500.0
2005-04-04 09:40:00,33.73,33.73,33.55,33.55,268900.0,19.8431,19.8431,19.7372,19.7372,268900.0
2005-04-04 09:45:00,33.58,33.6,33.51,33.51,262800.0,19.7549,19.7666,19.7137,19.7137,262800.0
2005-04-04 09:50:00,33.52,33.54,33.46,33.52,277600.0,19.7196,19.7313,19.6843,19.7196,277600.0
2005-04-04 09:55:00,33.53,33.53,33.44,33.47,260800.0,19.7255,19.7255,19.6725,19.6902,260800.0
2005-04-04 10:00:00,33.48,33.53,33.45,33.52,154500.0,19.696,19.7255,19.6784,19.7196,154500.0
2005-04-04 10:05:00,33.51,33.54,33.42,33.43,203400.0,19.7137,19.7313,19.6608,19.6666,203400.0
2005-04-04 10:10:00,33.41,33.43,33.35,33.38,302900.0,19.6549,19.6666,19.6196,19.6372,302900.0
2005-04-04 10:15:00,33.38,33.43,33.36,33.41,225400.0,19.6372,19.6666,19.6255,19.6549,225400.0
2005-04-04 10:20:00,33.4,33.48,33.39,33.45,212700.0,19.649,19.696,19.6431,19.6784,212700.0
2005-04-04 10:25:00,33.46,33.61,33.45,33.61,203200.0,19.6843,19.7725,19.6784,19.7725,203200.0
2005-04-04 10:30:00,33.61,33.62,33.56,33.62,223000.0,19.7725,19.7784,19.7431,19.7784,223000.0
2005-04-04 10:35:00,33.58,33.67,33.58,33.63,204800.0,19.7549,19.8078,19.7549,19.7843,204800.0
2005-04-04 10:40:00,33.63,33.66,33.57,33.64,207500.0,19.7843,19.8019,19.749,19.7902,207500.0
2005-04-04 10:45:00,33.64,33.69,33.63,33.63,217700.0,19.7902,19.8196,19.7843,19.7843,217700.0
2005-04-04 10:50:00,33.64,33.67,33.57,33.61,144500.0,19.7902,19.8078,19.749,19.7725,144500.0
2005-04-04 10:55:00,33.62,33.64,33.56,33.63,173000.0,19.7784,19.7902,19.7431,19.7843,173000.0
2005-04-04 11:00:00,33.64,33.7,33.6,33.67,325800.0,19.7902,19.8255,19.7666,19.8078,325800.0
2005-04-04 11:05:00,33.67,33.71,33.66,33.68,242100.0,19.8078,19.8314,19.8019,19.8137,242100.0
2005-04-04 11:10:00,33.67,33.72,33.67,33.68,128200.0,19.8078,19.8372,19.8078,19.8137,128200.0
2005-04-04 11:15:00,33.68,33.69,33.59,33.61,142600.0,19.8137,19.8196,19.7608,19.7725,142600.0
2005-04-04 11:20:00,33.61,33.67,33.56,33.57,98900.0,19.7725,19.8078,19.7431,19.749,98900.0
2005-04-04 11:25:00,33.57,33.58,33.51,33.51,120000.0,19.749,19.7549,19.7137,19.7137,120000.0
2005-04-04 11:30:00,33.53,33.57,33.51,33.55,209000.0,19.7255,19.749,19.7137,19.7372,209000.0
2005-04-04 11:35:00,33.57,33.63,33.55,33.61,122800.0,19.749,19.7843,19.7372,19.7725,122800.0
2005-04-04 11:40:00,33.61,33.63,33.58,33.63,70500.0,19.7725,19.7843,19.7549,19.7843,70500.0
2005-04-04 11:45:00,33.63,33.69,33.62,33.67,84700.0,19.7843,19.8196,19.7784,19.8078,84700.0
2005-04-04 11:50:00,33.68,33.72,33.66,33.72,96000.0,19.8137,19.8372,19.8019,19.8372,96000.0
2005-04-04 11:55:00,33.72,33.73,33.69,33.7,52000.0,19.8372,19.8431,19.8196,19.8255,52000.0
2005-04-04 12:00:00,33.7,33.71,33.67,33.69,73200.0,19.8255,19.8314,19.8078,19.8196,73200.0
2005-04-04 12:05:00,33.68,33.68,33.63,33.66,122500.0,19.8137,19.8137,19.7843,19.8019,122500.0
2005-04-04 12:10:00,33.65,33.65,33.59,33.61,130800.0,19.7961,19.7961,19.7608,19.7725,130800.0
2005-04-04 12:15:00,33.61,33.64,33.6,33.62,88700.0,19.7725,19.7902,19.7666,19.7784,88700.0
2005-04-04 12:20:00,33.61,33.62,33.58,33.6,92500.0,19.7725,19.7784,19.7549,19.7666,92500.0
2005-04-04 12:25:00,33.59,33.64,33.58,33.63,73000.0,19.7608,19.7902,19.7549,19.7843,73000.0
2005-04-04 12:30:00,33.63,33.69,33.61,33.69,90300.0,19.7843,19.8196,19.7725,19.8196,90300.0
2005-04-04 12:35:00,33.68,33.71,33.67,33.69,187000.0,19.8137,19.8314,19.8078,19.8196,187000.0
2005-04-04 12:40:00,33.69,33.72,33.68,33.71,127300.0,19.8196,19.8372,19.8137,19.8314,127300.0
2005-04-04 12:45:00,33.71,33.75,33.7,33.71,119800.0,19.8314,19.8549,19.8255,19.8314,119800.0
2005-04-04 12:50:00,33.7,33.73,33.66,33.71,69100.0,19.8255,19.8431,19.8019,19.8314,69100.0
2005-04-04 12:55:00,33.71,33.71,33.64,33.66,36800.0,19.8314,19.8314,19.7902,19.8019,36800.0
2005-04-04 13:00:00,33.65,33.66,33.61,33.65,152800.0,19.7961,19.8019,19.7725,19.7961,152800.0
2005-04-04 13:05:00,33.65,33.68,33.65,33.67,64300.0,19.7961,19.8137,19.7961,19.8078,64300.0
2005-04-04 13:10:00,33.66,33.68,33.64,33.64,58000.0,19.8019,19.8137,19.7902,19.7902,58000.0
2005-04-04 13:15:00,33.63,33.64,33.59,33.62,120900.0,19.7843,19.7902,19.7608,19.7784,120900.0
2005-04-04 13:20:00,33.62,33.64,33.61,33.63,93900.0,19.7784,19.7902,19.7725,19.7843,93900.0
2005-04-04 13:25:00,33.63,33.66,33.61,33.66,62000.0,19.7843,19.8019,19.7725,19.8019,62000.0
2005-04-04 13:30:00,33.65,33.71,33.63,33.7,92200.0,19.7961,19.8314,19.7843,19.8255,92200.0
2005-04-04 13:35:00,33.7,33.71,33.68,33.69,76600.0,19.8255,19.8314,19.8137,19.8196,76600.0
2005-04-04 13:40:00,33.69,33.74,33.68,33.74,122800.0,19.8196,19.849,19.8137,19.849,122800.0
2005-04-04 13:45:00,33.73,33.82,33.7,33.8,159000.0,19.8431,19.8961,19.8255,19.8843,159000.0
2005-04-04 13:50:00,33.81,33.85,33.74,33.83,175600.0,19.8902,19.9137,19.849,19.902,175600.0
2005-04-04 13:55:00,33.84,33.93,33.82,33.93,186300.0,19.9078,19.9608,19.8961,19.9608,186300.0
2005-04-04 14:00:00,33.94,33.95,33.88,33.89,153400.0,19.9667,19.9725,19.9314,19.9372,153400.0
2005-04-04 14:05:00,33.9,33.91,33.85,33.86,138000.0,19.9431,19.949,19.9137,19.9196,138000.0
2005-04-04 14:10:00,33.85,33.87,33.82,33.84,256800.0,19.9137,19.9255,19.8961,19.9078,256800.0
2005-04-04 14:15:00,33.84,33.86,33.81,33.83,93000.0,19.9078,19.9196,19.8902,19.902,93000.0
2005-04-04 14:20:00,33.84,33.89,33.84,33.88,135300.0,19.9078,19.9372,19.9078,19.9314,135300.0
2005-04-04 14:25:00,33.88,33.88,33.81,33.83,197800.0,19.9314,19.9314,19.8902,19.902,197800.0
2005-04-04 14:30:00,33.83,33.85,33.76,33.79,272700.0,19.902,19.9137,19.8608,19.8784,272700.0
2005-04-04 14:35:00,33.78,33.8,33.72,33.75,107300.0,19.8725,19.8843,19.8372,19.8549,107300.0
2005-04-04 14:40:00,33.74,33.75,33.69,33.71,214300.0,19.849,19.8549,19.8196,19.8314,214300.0
2005-04-04 14:45:00,33.72,33.78,33.71,33.76,103200.0,19.8372,19.8725,19.8314,19.8608,103200.0
2005-04-04 14:50:00,33.74,33.8,33.73,33.79,49500.0,19.849,19.8843,19.8431,19.8784,49500.0
2005-04-04 14:55:00,33.79,33.87,33.78,33.83,296500.0,19.8784,19.9255,19.8725,19.902,296500.0
2005-04-04 15:00:00,33.82,33.89,33.81,33.85,197000.0,19.8961,19.9372,19.8902,19.9137,197000.0
2005-04-04 15:05:00,33.85,33.86,33.79,33.79,72700.0,19.9137,19.9196,19.8784,19.8784,72700.0
2005-04-04 15:10:00,33.8,33.81,33.79,33.8,58300.0,19.8843,19.8902,19.8784,19.8843,58300.0
2005-04-04 15:15:00,33.81,33.85,33.78,33.85,249900.0,19.8902,19.9137,19.8725,19.9137,249900.0
2005-04-04 15:20:00,33.85,33.87,33.83,33.85,211100.0,19.9137,19.9255,19.902,19.9137,211100.0
2005-04-04 15:25:00,33.86,33.88,33.84,33.85,139700.0,19.9196,19.9314,19.9078,19.9137,139700.0
2005-04-04 15:30:00,33.85,33.88,33.83,33.85,123500.0,19.9137,19.9314,19.902,19.9137,123500.0
2005-04-04 15:35:00,33.86,33.87,33.84,33.84,162500.0,19.9196,19.9255,19.9078,19.9078,162500.0
2005-04-04 15:40:00,33.84,33.85,33.83,33.85,174400.0,19.9078,19.9137,19.902,19.9137,174400.0
2005-04-04 15:45:00,33.85,33.85,33.79,33.8,250700.0,19.9137,19.9137,19.8784,19.8843,250700.0
2005-04-04 15:50:00,33.81,33.84,33.79,33.79,355500.0,19.8902,19.9078,19.8784,19.8784,355500.0
2005-04-04 15:55:00,33.8,33.8,33.76,33.78,298200.0,19.8843,19.8843,19.8608,19.8725,298200.0
2005-04-05 09:30:00,34.1,34.2,33.97,34.12,663000.0,20.0608,20.1196,19.9843,20.0726,663000.0
2005-04-05 09:35:00,34.12,34.18,34.04,34.1,258600.0,20.0726,20.1079,20.0255,20.0608,258600.0
2005-04-05 09:40:00,34.11,34.18,34.09,34.18,262900.0,20.0667,20.1079,20.0549,20.1079,262900.0
2005-04-05 09:45:00,34.19,34.28,34.16,34.28,592400.0,20.1137,20.1667,20.0961,20.1667,592400.0
2005-04-05 09:50:00,34.28,34.5,34.27,34.48,434100.0,20.1667,20.2961,20.1608,20.2843,434100.0
2005-04-05 09:55:00,34.48,34.57,34.44,34.52,597100.0,20.2843,20.3373,20.2608,20.3079,597100.0
2005-04-05 10:00:00,34.52,34.54,34.42,34.49,300400.0,20.3079,20.3196,20.249,20.2902,300400.0
2005-04-05 10:05:00,34.49,34.51,34.46,34.47,389100.0,20.2902,20.302,20.2726,20.2785,389100.0
2005-04-05 10:10:00,34.48,34.51,34.44,34.5,198500.0,20.2843,20.302,20.2608,20.2961,198500.0
2005-04-05 10:15:00,34.5,34.57,34.49,34.56,240600.0,20.2961,20.3373,20.2902,20.3314,240600.0
2005-04-05 10:20:00,34.55,34.56,34.5,34.51,185800.0,20.3255,20.3314,20.2961,20.302,185800.0
2005-04-05 10:25:00,34.51,34.51,34.45,34.49,123800.0,20.302,20.302,20.2667,20.2902,123800.0
2005-04-05 10:30:00,34.48,34.54,34.45,34.54,282400.0,20.2843,20.3196,20.2667,20.3196,282400.0
2005-04-05 10:35:00,34.52,34.55,34.46,34.49,145900.0,20.3079,20.3255,20.2726,20.2902,145900.0
2005-04-05 10:40:00,34.49,34.5,34.45,34.46,198500.0,20.2902,20.2961,20.2667,20.2726,198500.0
2005-04-05 10:45:00,34.45,34.48,34.45,34.47,140300.0,20.2667,20.2843,20.2667,20.2785,140300.0
2005-04-05 10:50:00,34.47,34.49,34.46,34.47,234100.0,20.2785,20.2902,20.2726,20.2785,234100.0
2005-04-05 10:55:00,34.47,34.5,34.45,34.49,219100.0,20.2785,20.2961,20.2667,20.2902,219100.0
2005-04-05 11:00:00,34.49,34.49,34.45,34.47,208200.0,20.2902,20.2902,20.2667,20.2785,208200.0
2005-04-05 11:05:00,34.48,34.51,34.45,34.48,347600.0,20.2843,20.302,20.2667,20.2843,347600.0
2005-04-05 11:10:00,34.49,34.5,34.47,34.48,150600.0,20.2902,20.2961,20.2785,20.2843,150600.0
2005-04-05 11:15:00,34.48,34.49,34.39,34.42,125800.0,20.2843,20.2902,20.2314,20.249,125800.0
2005-04-05 11:20:00,34.41,34.43,34.38,34.42,88000.0,20.2432,20.2549,20.2255,20.249,88000.0
2005-04-05 11:25:00,34.42,34.45,34.41,34.45,117100.0,20.249,20.2667,20.2432,20.2667,117100.0
2005-04-05 11:30:00,34.45,34.48,34.44,34.45,178500.0,20.2667,20.2843,20.2608,20.2667,178500.0
2005-04-05 11:35:00,34.45,34.46,34.44,34.45,91800.0,20.2667,20.2726,20.2608,20.2667,91800.0
2005-04-05 11:40:00,34.45,34.47,34.45,34.47,68200.0,20.2667,20.2785,20.2667,20.2785,68200.0
2005-04-05 11:45:00,34.47,34.48,34.45,34.47,107700.0,20.2785,20.2843,20.2667,20.2785,107700.0
2005-04-05 11:50:00,34.48,34.51,34.47,34.5,120900.0,20.2843,20.302,20.2785,20.2961,120900.0
2005-04-05 11:55:00,34.48,34.5,34.45,34.5,168200.0,20.2843,20.2961,20.2667,20.2961,168200.0
2005-04-05 12:00:00,34.5,34.5,34.46,34.47,106300.0,20.2961,20.2961,20.2726,20.2785,106300.0
2005-04-05 12:05:00,34.48,34.49,34.46,34.49,63400.0,20.2843,20.2902,20.2726,20.2902,63400.0
2005-04-05 12:10:00,34.49,34.51,34.47,34.51,99100.0,20.2902,20.302,20.2785,20.302,99100.0
2005-04-05 12:15:00,34.52,34.56,34.52,34.54,153400.0,20.3079,20.3314,20.3079,20.3196,153400.0
2005-04-05 12:20:00,34.54,34.58,34.53,34.56,225600.0,20.3196,20.3432,20.3138,20.3314,225600.0
2005-04-05 12:25:00,34.56,34.68,34.56,34.65,196300.0,20.3314,20.402,20.3314,20.3844,196300.0
2005-04-05 12:30:00,34.66,34.7,34.63,34.64,152100.0,20.3902,20.4138,20.3726,20.3785,152100.0
2005-04-05 12:35:00,34.63,34.65,34.62,34.62,135300.0,20.3726,20.3844,20.3667,20.3667,135300.0
2005-04-05 12:40:00,34.63,34.7,34.62,34.7,173300.0,20.3726,20.4138,20.3667,20.4138,173300.0
2005-04-05 12:45:00,34.69,34.74,34.69,34.72,92800.0,20.4079,20.4373,20.4079,20.4255,92800.0
2005-04-05 12:50:00,34.72,34.74,34.68,34.74,118100.0,20.4255,20.4373,20.402,20.4373,118100.0
2005-04-05 12:55:00,34.74,34.76,34.71,34.72,89100.0,20.4373,20.4491,20.4196,20.4255,89100.0
2005-04-05 13:00:00,34.73,34.75,34.71,34.71,128900.0,20.4314,20.4432,20.4196,20.4196,128900.0
2005-04-05 13:05:00,34.72,34.74,34.7,34.73,149500.0,20.4255,20.4373,20.4138,20.4314,149500.0
2005-04-05 13:10:00,34.73,34.74,34.7,34.73,99600.0,20.4314,20.4373,20.4138,20.4314,99600.0
2005-04-05 13:15:00,34.72,34.72,34.66,34.67,111600.0,20.4255,20.4255,20.3902,20.3961,111600.0
2005-04-05 13:20:00,34.66,34.68,34.61,34.61,94700.0,20.3902,20.402,20.3608,20.3608,94700.0
2005-04-05 13:25:00,34.62,34.64,34.61,34.62,45800.0,20.3667,20.3785,20.3608,20.3667,45800.0
2005-04-05 13:30:00,34.62,34.65,34.61,34.62,120000.0,20.3667,20.3844,20.3608,20.3667,120000.0
2005-04-05 13:35:00,34.62,34.63,34.61,34.61,46300.0,20.3667,20.3726,20.3608,20.3608,46300.0
2005-04-05 13:40:00,34.62,34.63,34.58,34.59,123700.0,20.3667,20.3726,20.3432,20.3491,123700.0
2005-04-05 13:45:00,34.6,34.61,34.55,34.6,121800.0,20.3549,20.3608,20.3255,20.3549,121800.0
2005-04-05 13:50:00,34.6,34.6,34.55,34.56,104400.0,20.3549,20.3549,20.3255,20.3314,104400.0
2005-04-05 13:55:00,34.56,34.63,34.55,34.63,149800.0,20.3314,20.3726,20.3255,20.3726,149800.0
2005-04-05 14:00:00,34.63,34.63,34.57,34.6,135300.0,20.3726,20.3726,20.3373,20.3549,135300.0
2005-04-05 14:05:00,34.59,34.59,34.54,34.56,118200.0,20.3491,20.3491,20.3196,20.3314,118200.0
2005-04-05 14:10:00,34.57,34.57,34.53,34.54,118200.0,20.3373,20.3373,20.3138,20.3196,118200.0
2005-04-05 14:15:00,34.53,34.55,34.48,34.53,370600.0,20.3138,20.3255,20.2843,20.3138,370600.0
2005-04-05 14:20:00,34.54,34.57,34.54,34.56,144100.0,20.3196,20.3373,20.3196,20.3314,144100.0
2005-04-05 14:25:00,34.56,34.61,34.54,34.6,80800.0,20.3314,20.3608,20.3196,20.3549,80800.0
2005-04-05 14:30:00,34.6,34.61,34.57,34.58,96400.0,20.3549,20.3608,20.3373,20.3432,96400.0
2005-04-05 14:35:00,34.58,34.64,34.57,34.61,190300.0,20.3432,20.3785,20.3373,20.3608,190300.0
2005-04-05 14:40:00,34.61,34.64,34.58,34.6,223500.0,20.3608,20.3785,20.3432,20.3549,223500.0
2005-04-05 14:45:00,34.6,34.61,34.56,34.59,102000.0,20.3549,20.3608,20.3314,20.3491,102000.0
2005-04-05 14:50:00,34.6,34.66,34.59,34.61,137000.0,20.3549,20.3902,20.3491,20.3608,137000.0
2005-04-05 14:55:00,34.62,34.62,34.56,34.58,80300.0,20.3667,20.3667,20.3314,20.3432,80300.0
2005-04-05 15:00:00,34.58,34.61,34.57,34.6,91700.0,20.3432,20.3608,20.3373,20.3549,91700.0
2005-04-05 15:05:00,34.6,34.64,34.6,34.62,109800.0,20.3549,20.3785,20.3549,20.3667,109800.0
2005-04-05 15:10:00,34.63,34.65,34.63,34.65,120200.0,20.3726,20.3844,20.3726,20.3844,120200.0
2005-04-05 15:15:00,34.65,34.68,34.63,34.64,86400.0,20.3844,20.402,20.3726,20.3785,86400.0
2005-04-05 15:20:00,34.64,34.64,34.63,34.64,111700.0,20.3785,20.3785,20.3726,20.3785,111700.0
2005-04-05 15:25:00,34.63,34.65,34.63,34.65,96000.0,20.3726,20.3844,20.3726,20.3844,96000.0
2005-04-05 15:30:00,34.67,34.69,34.65,34.67,221200.0,20.3961,20.4079,20.3844,20.3961,221200.0
2005-04-05 15:35:00,34.69,34.69,34.64,34.66,310500.0,20.4079,20.4079,20.3785,20.3902,310500.0
2005-04-05 15:40:00,34.67,34.67,34.59,34.59,254400.0,20.3961,20.3961,20.3491,20.3491,254400.0
2005-04-05 15:45:00,34.59,34.66,34.59,34.65,328500.0,20.3491,20.3902,20.3491,20.3844,328500.0
2005-04-05 15:50:00,34.65,34.65,34.6,34.62,311800.0,20.3844,20.3844,20.3549,20.3667,311800.0
2005-04-05 15:55:00,34.61,34.62,34.55,34.58,515000.0,20.3608,20.3667,20.3255,20.3432,515000.0
2005-04-06 09:30:00,34.75,34.77,34.62,34.72,350000.0,20.4432,20.4549,20.3667,20.4255,350000.0
2005-04-06 09:35:00,34.72,34.75,34.7,34.72,215700.0,20.4255,20.4432,20.4138,20.4255,215700.0
2005-04-06 09:40:00,34.73,34.73,34.68,34.68,93900.0,20.4314,20.4314,20.402,20.402,93900.0
2005-04-06 09:45:00,34.68,34.75,34.67,34.75,91400.0,20.402,20.4432,20.3961,20.4432,91400.0
2005-04-06 09:50:00,34.74,34.81,34.74,34.79,282100.0,20.4373,20.4785,20.4373,20.4667,282100.0
2005-04-06 09:55:00,34.81,34.85,34.78,34.79,227300.0,20.4785,20.502,20.4608,20.4667,227300.0
2005-04-06 10:00:00,34.79,34.84,34.79,34.84,163600.0,20.4667,20.4961,20.4667,20.4961,163600.0
2005-04-06 10:05:00,34.84,34.84,34.78,34.8,221500.0,20.4961,20.4961,20.4608,20.4726,221500.0
2005-04-06 10:10:00,34.8,34.83,34.77,34.81,175000.0,20.4726,20.4902,20.4549,20.4785,175000.0
2005-04-06 10:15:00,34.81,34.81,34.78,34.8,57600.0,20.4785,20.4785,20.4608,20.4726,57600.0
2005-04-06 10:20:00,34.8,34.83,34.8,34.82,62300.0,20.4726,20.4902,20.4726,20.4844,62300.0
2005-04-06 10:25:00,34.81,34.82,34.8,34.82,127300.0,20.4785,20.4844,20.4726,20.4844,127300.0
2005-04-06 10:30:00,34.82,34.85,34.8,34.81,179800.0,20.4844,20.502,20.4726,20.4785,179800.0
2005-04-06 10:35:00,34.8,34.81,34.75,34.75,249000.0,20.4726,20.4785,20.4432,20.4432,249000.0
2005-04-06 10:40:00,34.75,34.76,34.68,34.74,251500.0,20.4432,20.4491,20.402,20.4373,251500.0
2005-04-06 10:45:00,34.74,34.8,34.73,34.74,139400.0,20.4373,20.4726,20.4314,20.4373,139400.0
2005-04-06 10:50:00,34.75,34.76,34.72,34.75,165500.0,20.4432,20.4491,20.4255,20.4432,165500.0
2005-04-06 10:55:00,34.74,34.77,34.72,34.75,88000.0,20.4373,20.4549,20.4255,20.4432,88000.0
2005-04-06 11:00:00,34.76,34.82,34.75,34.82,174700.0,20.4491,20.4844,20.4432,20.4844,174700.0
2005-04-06 11:05:00,34.83,34.85,34.79,34.84,158900.0,20.4902,20.502,20.4667,20.4961,158900.0
2005-04-06 11:10:00,34.84,34.87,34.82,34.84,104300.0,20.4961,20.5138,20.4844,20.4961,104300.0
2005-04-06 11:15:00,34.84,34.84,34.77,34.81,125900.0,20.4961,20.4961,20.4549,20.4785,125900.0
2005-04-06 11:20:00,34.81,34.85,34.8,34.85,100300.0,20.4785,20.502,20.4726,20.502,100300.0
2005-04-06 11:25:00,34.85,34.91,34.84,34.88,169200.0,20.502,20.5373,20.4961,20.5197,169200.0
2005-04-06 11:30:00,34.88,34.88,34.81,34.82,120300.0,20.5197,20.5197,20.4785,20.4844,120300.0
2005-04-06 11:35:00,34.82,34.88,34.82,34.84,78600.0,20.4844,20.5197,20.4844,20.4961,78600.0
2005-04-06 11:40:00,34.84,34.84,34.79,34.81,76600.0,20.4961,20.4961,20.4667,20.4785,76600.0
2005-04-06 11:45:00,34.79,34.83,34.79,34.82,57200.0,20.4667,20.4902,20.4667,20.4844,57200.0
2005-04-06 11:50:00,34.83,34.85,34.8,34.85,157900.0,20.4902,20.502,20.4726,20.502,157900.0
2005-04-06 11:55:00,34.85,34.86,34.82,34.83,160700.0,20.502,20.5079,20.4844,20.4902,160700.0
2005-04-06 12:00:00,34.83,34.85,34.8,34.83,66000.0,20.4902,20.502,20.4726,20.4902,66000.0
2005-04-06 12:05:00,34.83,34.85,34.82,34.85,73100.0,20.4902,20.502,20.4844,20.502,73100.0
2005-04-06 12:10:00,34.84,34.85,34.83,34.84,79400.0,20.4961,20.502,20.4902,20.4961,79400.0
2005-04-06 12:15:00,34.84,34.84,34.83,34.83,119300.0,20.4961,20.4961,20.4902,20.4902,119300.0
2005-04-06 12:20:00,34.83,34.84,34.79,34.8,99800.0,20.4902,20.4961,20.4667,20.4726,99800.0
2005-04-06 12:25:00,34.79,34.83,34.79,34.82,74800.0,20.4667,20.4902,20.4667,20.4844,74800.0
2005-04-06 12:30:00,34.81,34.82,34.78,34.78,59300.0,20.4785,20.4844,20.4608,20.4608,59300.0
2005-04-06 12:35:00,34.79,34.82,34.77,34.79,130900.0,20.4667,20.4844,20.4549,20.4667,130900.0
2005-04-06 12:40:00,34.8,34.83,34.79,34.81,32200.0,20.4726,20.4902,20.4667,20.4785,32200.0
2005-04-06 12:45:00,34.81,34.82,34.8,34.81,148800.0,20.4785,20.4844,20.4726,20.4785,148800.0
2005-04-06 12:50:00,34.82,34.82,34.77,34.78,54300.0,20.4844,20.4844,20.4549,20.4608,54300.0
2005-04-06 12:55:00,34.78,34.8,34.77,34.78,100900.0,20.4608,20.4726,20.4549,20.4608,100900.0
2005-04-06 13:00:00,34.78,34.83,34.76,34.82,76000.0,20.4608,20.4902,20.4491,20.4844,76000.0
2005-04-06 13:05:00,34.82,34.82,34.77,34.77,143400.0,20.4844,20.4844,20.4549,20.4549,143400.0
2005-04-06 13:10:00,34.79,34.79,34.77,34.78,35600.0,20.4667,20.4667,20.4549,20.4608,35600.0
2005-04-06 13:15:00,34.78,34.78,34.77,34.78,19100.0,20.4608,20.4608,20.4549,20.4608,19100.0
2005-04-06 13:20:00,34.78,34.8,34.77,34.79,34800.0,20.4608,20.4726,20.4549,20.4667,34800.0
2005-04-06 13:25:00,34.79,34.79,34.78,34.78,24300.0,20.4667,20.4667,20.4608,20.4608,24300.0
2005-04-06 13:30:00,34.78,34.79,34.77,34.78,23800.0,20.4608,20.4667,20.4549,20.4608,23800.0
2005-04-06 13:35:00,34.78,34.79,34.77,34.78,45900.0,20.4608,20.4667,20.4549,20.4608,45900.0
2005-04-06 13:40:00,34.77,34.81,34.77,34.8,47500.0,20.4549,20.4785,20.4549,20.4726,47500.0
2005-04-06 13:45:00,34.8,34.81,34.76,34.76,120100.0,20.4726,20.4785,20.4491,20.4491,120100.0
2005-04-06 13:50:00,34.76,34.76,34.71,34.73,94900.0,20.4491,20.4491,20.4196,20.4314,94900.0
2005-04-06 13:55:00,34.74,34.79,34.74,34.78,168600.0,20.4373,20.4667,20.4373,20.4608,168600.0
2005-04-06 14:00:00,34.77,34.8,34.75,34.79,86900.0,20.4549,20.4726,20.4432,20.4667,86900.0
2005-04-06 14:05:00,34.79,34.81,34.77,34.79,69200.0,20.4667,20.4785,20.4549,20.4667,69200.0
2005-04-06 14:10:00,34.8,34.8,34.78,34.78,47000.0,20.4726,20.4726,20.4608,20.4608,47000.0
2005-04-06 14:15:00,34.79,34.79,34.77,34.79,19900.0,20.4667,20.4667,20.4549,20.4667,19900.0
2005-04-06 14:20:00,34.78,34.79,34.76,34.77,38400.0,20.4608,20.4667,20.4491,20.4549,38400.0
2005-04-06 14:25:00,34.77,34.81,34.77,34.8,56400.0,20.4549,20.4785,20.4549,20.4726,56400.0
2005-04-06 14:30:00,34.81,34.81,34.78,34.79,98500.0,20.4785,20.4785,20.4608,20.4667,98500.0
2005-04-06 14:35:00,34.79,34.8,34.78,34.79,104500.0,20.4667,20.4726,20.4608,20.4667,104500.0
2005-04-06 14:40:00,34.79,34.8,34.75,34.75,49700.0,20.4667,20.4726,20.4432,20.4432,49700.0
2005-04-06 14:45:00,34.75,34.8,34.75,34.78,60400.0,20.4432,20.4726,20.4432,20.4608,60400.0
2005-04-06 14:50:00,34.77,34.79,34.76,34.77,34100.0,20.4549,20.4667,20.4491,20.4549,34100.0
2005-04-06 14:55:00,34.77,34.78,34.76,34.77,55600.0,20.4549,20.4608,20.4491,20.4549,55600.0
2005-04-06 15:00:00,34.77,34.78,34.74,34.76,104600.0,20.4549,20.4608,20.4373,20.4491,104600.0
2005-04-06 15:05:00,34.75,34.76,34.74,34.75,33200.0,20.4432,20.4491,20.4373,20.4432,33200.0
2005-04-06 15:10:00,34.76,34.76,34.73,34.75,50800.0,20.4491,20.4491,20.4314,20.4432,50800.0
2005-04-06 15:15:00,34.75,34.77,34.72,34.72,79300.0,20.4432,20.4549,20.4255,20.4255,79300.0
2005-04-06 15:20:00,34.72,34.73,34.67,34.71,156500.0,20.4255,20.4314,20.3961,20.4196,156500.0
2005-04-06 15:25:00,34.7,34.71,34.64,34.65,144100.0,20.4138,20.4196,20.3785,20.3844,144100.0
2005-04-06 15:30:00,34.65,34.66,34.62,34.64,199300.0,20.3844,20.3902,20.3667,20.3785,199300.0
2005-04-06 15:35:00,34.65,34.68,34.63,34.67,116600.0,20.3844,20.402,20.3726,20.3961,116600.0
2005-04-06 15:40:00,34.67,34.72,34.67,34.68,132800.0,20.3961,20.4255,20.3961,20.402,132800.0
2005-04-06 15:45:00,34.69,34.69,34.66,34.68,148800.0,20.4079,20.4079,20.3902,20.402,148800.0
2005-04-06 15:50:00,34.67,34.68,34.65,34.65,173700.0,20.3961,20.402,20.3844,20.3844,173700.0
2005-04-06 15:55:00,34.65,34.68,34.63,34.68,225600.0,20.3844,20.402,20.3726,20.402,225600.0
2005-04-07 09:30:00,34.75,34.75,34.67,34.73,269700.0,20.4432,20.4432,20.3961,20.4314,269700.0
2005-04-07 09:35:00,34.71,34.76,34.69,34.74,110300.0,20.4196,20.4491,20.4079,20.4373,110300.0
2005-04-07 09:40:00,34.74,34.77,34.71,34.75,134900.0,20.4373,20.4549,20.4196,20.4432,134900.0
2005-04-07 09:45:00,34.74,34.77,34.72,34.77,69300.0,20.4373,20.4549,20.4255,20.4549,69300.0
2005-04-07 09:50:00,34.77,34.81,34.76,34.8,110900.0,20.4549,20.4785,20.4491,20.4726,110900.0
2005-04-07 09:55:00,34.79,34.83,34.72,34.75,87900.0,20.4667,20.4902,20.4255,20.4432,87900.0
2005-04-07 10:00:00,34.75,34.8,34.73,34.78,92600.0,20.4432,20.4726,20.4314,20.4608,92600.0
2005-04-07 10:05:00,34.78,34.8,34.74,34.78,80400.0,20.4608,20.4726,20.4373,20.4608,80400.0
2005-04-07 10:10:00,34.78,34.81,34.77,34.81,29800.0,20.4608,20.4785,20.4549,20.4785,29800.0
2005-04-07 10:15:00,34.84,34.85,34.78,34.79,49500.0,20.4961,20.502,20.4608,20.4667,49500.0
2005-04-07 10:20:00,34.79,34.81,34.78,34.81,62800.0,20.4667,20.4785,20.4608,20.4785,62800.0
2005-04-07 10:25:00,34.81,34.83,34.77,34.83,42400.0,20.4785,20.4902,20.4549,20.4902,42400.0
2005-04-07 10:30:00,34.82,34.91,34.82,34.9,116300.0,20.4844,20.5373,20.4844,20.5314,116300.0
2005-04-07 10:35:00,34.88,34.92,34.86,34.89,68900.0,20.5197,20.5432,20.5079,20.5255,68900.0
2005-04-07 10:40:00,34.91,34.96,34.89,34.96,86500.0,20.5373,20.5667,20.5255,20.5667,86500.0
2005-04-07 10:45:00,34.94,34.97,34.94,34.97,73800.0,20.555,20.5726,20.555,20.5726,73800.0
2005-04-07 10:50:00,34.96,34.98,34.94,34.97,137100.0,20.5667,20.5785,20.555,20.5726,137100.0
2005-04-07 10:55:00,34.96,34.98,34.95,34.97,104500.0,20.5667,20.5785,20.5608,20.5726,104500.0
2005-04-07 11:00:00,34.96,34.97,34.9,34.94,88400.0,20.5667,20.5726,20.5314,20.555,88400.0
2005-04-07 11:05:00,34.93,34.94,34.9,34.92,59200.0,20.5491,20.555,20.5314,20.5432,59200.0
2005-04-07 11:10:00,34.93,34.94,34.91,34.92,103300.0,20.5491,20.555,20.5373,20.5432,103300.0
2005-04-07 11:15:00,34.92,34.94,34.92,34.93,47000.0,20.5432,20.555,20.5432,20.5491,47000.0
2005-04-07 11:20:00,34.94,34.95,34.92,34.92,88400.0,20.555,20.5608,20.5432,20.5432,88400.0
2005-04-07 11:25:00,34.93,34.94,34.89,34.9,43000.0,20.5491,20.555,20.5255,20.5314,43000.0
2005-04-07 11:30:00,34.91,34.92,34.88,34.92,135300.0,20.5373,20.5432,20.5197,20.5432,135300.0
2005-04-07 11:35:00,34.91,34.93,34.9,34.92,55400.0,20.5373,20.5491,20.5314,20.5432,55400.0
2005-04-07 11:40:00,34.92,34.94,34.91,34.93,64300.0,20.5432,20.555,20.5373,20.5491,64300.0
2005-04-07 11:45:00,34.92,34.93,34.89,34.89,55200.0,20.5432,20.5491,20.5255,20.5255,55200.0
2005-04-07 11:50:00,34.9,34.93,34.89,34.9,66400.0,20.5314,20.5491,20.5255,20.5314,66400.0
2005-04-07 11:55:00,34.91,34.91,34.88,34.91,72800.0,20.5373,20.5373,20.5197,20.5373,72800.0
2005-04-07 12:00:00,34.9,34.91,34.89,34.91,76800.0,20.5314,20.5373,20.5255,20.5373,76800.0
2005-04-07 12:05:00,34.9,34.92,34.87,34.92,130300.0,20.5314,20.5432,20.5138,20.5432,130300.0
2005-04-07 12:10:00,34.91,34.95,34.91,34.92,58100.0,20.5373,20.5608,20.5373,20.5432,58100.0
2005-04-07 12:15:00,34.92,34.92,34.89,34.89,46900.0,20.5432,20.5432,20.5255,20.5255,46900.0
2005-04-07 12:20:00,34.9,34.9,34.86,34.88,84300.0,20.5314,20.5314,20.5079,20.5197,84300.0
2005-04-07 12:25:00,34.89,34.92,34.89,34.91,108800.0,20.5255,20.5432,20.5255,20.5373,108800.0
2005-04-07 12:30:00,34.9,34.96,34.9,34.93,52100.0,20.5314,20.5667,20.5314,20.5491,52100.0
2005-04-07 12:35:00,34.93,35.06,34.92,35.03,174000.0,20.5491,20.6256,20.5432,20.6079,174000.0
2005-04-07 12:40:00,35.05,35.1,35.02,35.02,140200.0,20.6197,20.6491,20.602,20.602,140200.0
2005-04-07 12:45:00,35.03,35.09,35.01,35.01,88300.0,20.6079,20.6432,20.5961,20.5961,88300.0
2005-04-07 12:50:00,35.01,35.02,34.98,34.98,79000.0,20.5961,20.602,20.5785,20.5785,79000.0
2005-04-07 12:55:00,34.99,35.05,34.98,35.04,48200.0,20.5844,20.6197,20.5785,20.6138,48200.0
2005-04-07 13:00:00,35.05,35.05,34.97,34.99,45700.0,20.6197,20.6197,20.5726,20.5844,45700.0
2005-04-07 13:05:00,34.98,34.98,34.86,34.87,319300.0,20.5785,20.5785,20.5079,20.5138,319300.0
2005-04-07 13:10:00,34.87,34.88,34.85,34.86,98300.0,20.5138,20.5197,20.502,20.5079,98300.0
2005-04-07 13:15:00,34.86,34.91,34.84,34.91,112300.0,20.5079,20.5373,20.4961,20.5373,112300.0
2005-04-07 13:20:00,34.9,34.97,34.9,34.96,66400.0,20.5314,20.5726,20.5314,20.5667,66400.0
2005-04-07 13:25:00,34.96,34.96,34.91,34.94,35300.0,20.5667,20.5667,20.5373,20.555,35300.0
2005-04-07 13:30:00,34.93,34.94,34.9,34.9,98200.0,20.5491,20.555,20.5314,20.5314,98200.0
2005-04-07 13:35:00,34.9,34.91,34.83,34.86,94500.0,20.5314,20.5373,20.4902,20.5079,94500.0
2005-04-07 13:40:00,34.86,34.87,34.8,34.84,137800.0,20.5079,20.5138,20.4726,20.4961,137800.0
2005-04-07 13:45:00,34.85,34.88,34.85,34.86,93300.0,20.502,20.5197,20.502,20.5079,93300.0
2005-04-07 13:50:00,34.87,34.88,34.8,34.88,70600.0,20.5138,20.5197,20.4726,20.5197,70600.0
2005-04-07 13:55:00,34.9,34.9,34.81,34.84,34200.0,20.5314,20.5314,20.4785,20.4961,34200.0
2005-04-07 14:00:00,34.85,34.85,34.8,34.81,34500.0,20.502,20.502,20.4726,20.4785,34500.0
2005-04-07 14:05:00,34.82,34.94,34.8,34.92,97200.0,20.4844,20.555,20.4726,20.5432,97200.0
2005-04-07 14:10:00,34.92,34.92,34.87,34.89,101700.0,20.5432,20.5432,20.5138,20.5255,101700.0
2005-04-07 14:15:00,34.88,34.9,34.85,34.86,52400.0,20.5197,20.5314,20.502,20.5079,52400.0
2005-04-07 14:20:00,34.84,34.91,34.84,34.85,53900.0,20.4961,20.5373,20.4961,20.502,53900.0
2005-04-07 14:25:00,34.85,34.86,34.8,34.8,103200.0,20.502,20.5079,20.4726,20.4726,103200.0
2005-04-07 14:30:00,34.8,34.84,34.8,34.84,47400.0,20.4726,20.4961,20.4726,20.4961,47400.0
2005-04-07 14:35:00,34.85,34.94,34.84,34.93,95300.0,20.502,20.555,20.4961,20.5491,95300.0
2005-04-07 14:40:00,34.92,34.95,34.91,34.93,88900.0,20.5432,20.5608,20.5373,20.5491,88900.0
2005-04-07 14:45:00,34.93,34.95,34.91,34.94,112500.0,20.5491,20.5608,20.5373,20.555,112500.0
2005-04-07 14:50:00,34.93,34.94,34.9,34.93,61900.0,20.5491,20.555,20.5314,20.5491,61900.0
2005-04-07 14:55:00,34.93,34.94,34.9,34.93,58300.0,20.5491,20.555,20.5314,20.5491,58300.0
2005-04-07 15:00:00,34.94,34.98,34.91,34.93,101600.0,20.555,20.5785,20.5373,20.5491,101600.0
2005-04-07 15:05:00,34.93,34.98,34.93,34.96,138100.0,20.5491,20.5785,20.5491,20.5667,138100.0
2005-04-07 15:10:00,34.96,34.97,34.91,34.92,83700.0,20.5667,20.5726,20.5373,20.5432,83700.0
2005-04-07 15:15:00,34.91,34.95,34.91,34.93,105500.0,20.5373,20.5608,20.5373,20.5491,105500.0
2005-04-07 15:20:00,34.92,34.96,34.92,34.95,152700.0,20.5432,20.5667,20.5432,20.5608,152700.0
2005-04-07 15:25:00,34.95,34.96,34.94,34.95,122600.0,20.5608,20.5667,20.555,20.5608,122600.0
2005-04-07 15:30:00,34.95,34.96,34.92,34.93,90000.0,20.5608,20.5667,20.5432,20.5491,90000.0
2005-04-07 15:35:00,34.93,34.95,34.92,34.92,109200.0,20.5491,20.5608,20.5432,20.5432,109200.0
2005-04-07 15:40:00,34.92,34.93,34.86,34.86,127700.0,20.5432,20.5491,20.5079,20.5079,127700.0
2005-04-07 15:45:00,34.86,34.87,34.8,34.82,141900.0,20.5079,20.5138,20.4726,20.4844,141900.0
2005-04-07 15:50:00,34.81,34.83,34.8,34.81,208300.0,20.4785,20.4902,20.4726,20.4785,208300.0
2005-04-07 15:55:00,34.82,34.84,34.81,34.84,288700.0,20.4844,20.4961,20.4785,20.4961,288700.0
2005-04-08 09:30:00,34.86,34.93,34.84,34.92,228700.0,20.5079,20.5491,20.4961,20.5432,228700.0
2005-04-08 09:35:00,34.92,34.92,34.83,34.86,84600.0,20.5432,20.5432,20.4902,20.5079,84600.0
2005-04-08 09:40:00,34.87,34.87,34.76,34.81,128700.0,20.5138,20.5138,20.4491,20.4785,128700.0
2005-04-08 09:45:00,34.81,34.82,34.76,34.79,79900.0,20.4785,20.4844,20.4491,20.4667,79900.0
2005-04-08 09:50:00,34.8,34.85,34.8,34.83,116400.0,20.4726,20.502,20.4726,20.4902,116400.0
2005-04-08 09:55:00,34.8,34.88,34.8,34.88,79300.0,20.4726,20.5197,20.4726,20.5197,79300.0
2005-04-08 10:00:00,34.87,34.92,34.85,34.89,74900.0,20.5138,20.5432,20.502,20.5255,74900.0
2005-04-08 10:05:00,34.9,34.95,34.89,34.92,107300.0,20.5314,20.5608,20.5255,20.5432,107300.0
2005-04-08 10:10:00,34.92,34.93,34.78,34.84,193600.0,20.5432,20.5491,20.4608,20.4961,193600.0
2005-04-08 10:15:00,34.83,34.86,34.8,34.85,69500.0,20.4902,20.5079,20.4726,20.502,69500.0
2005-04-08 10:20:00,34.86,34.88,34.85,34.87,68000.0,20.5079,20.5197,20.502,20.5138,68000.0
2005-04-08 10:25:00,34.86,34.86,34.79,34.82,173500.0,20.5079,20.5079,20.4667,20.4844,173500.0
2005-04-08 10:30:00,34.82,34.84,34.75,34.79,141700.0,20.4844,20.4961,20.4432,20.4667,141700.0
2005-04-08 10:35:00,34.77,34.79,34.74,34.74,114100.0,20.4549,20.4667,20.4373,20.4373,114100.0
2005-04-08 10:40:00,34.76,34.79,34.74,34.79,78600.0,20.4491,20.4667,20.4373,20.4667,78600.0
2005-04-08 10:45:00,34.78,34.82,34.77,34.8,73800.0,20.4608,20.4844,20.4549,20.4726,73800.0
2005-04-08 10:50:00,34.79,34.85,34.79,34.82,61500.0,20.4667,20.502,20.4667,20.4844,61500.0
2005-04-08 10:55:00,34.84,34.85,34.82,34.84,31600.0,20.4961,20.502,20.4844,20.4961,31600.0
2005-04-08 11:00:00,34.84,34.84,34.78,34.78,60800.0,20.4961,20.4961,20.4608,20.4608,60800.0
2005-04-08 11:05:00,34.78,34.81,34.74,34.78,144900.0,20.4608,20.4785,20.4373,20.4608,144900.0
2005-04-08 11:10:00,34.78,34.82,34.76,34.77,60300.0,20.4608,20.4844,20.4491,20.4549,60300.0
2005-04-08 11:15:00,34.77,34.78,34.75,34.77,38400.0,20.4549,20.4608,20.4432,20.4549,38400.0
2005-04-08 11:20:00,34.77,34.8,34.76,34.77,41700.0,20.4549,20.4726,20.4491,20.4549,41700.0
2005-04-08 11:25:00,34.77,34.78,34.76,34.77,47300.0,20.4549,20.4608,20.4491,20.4549,47300.0
2005-04-08 11:30:00,34.77,34.8,34.76,34.78,42000.0,20.4549,20.4726,20.4491,20.4608,42000.0
2005-04-08 11:35:00,34.76,34.8,34.76,34.79,29200.0,20.4491,20.4726,20.4491,20.4667,29200.0
2005-04-08 11:40:00,34.79,34.8,34.69,34.69,104300.0,20.4667,20.4726,20.4079,20.4079,104300.0
2005-04-08 11:45:00,34.69,34.69,34.62,34.66,173600.0,20.4079,20.4079,20.3667,20.3902,173600.0
2005-04-08 11:50:00,34.66,34.68,34.63,34.66,86100.0,20.3902,20.402,20.3726,20.3902,86100.0
2005-04-08 11:55:00,34.66,34.72,34.65,34.7,109100.0,20.3902,20.4255,20.3844,20.4138,109100.0
2005-04-08 12:00:00,34.7,34.76,34.7,34.76,20600.0,20.4138,20.4491,20.4138,20.4491,20600.0
2005-04-08 12:05:00,34.75,34.79,34.75,34.75,21500.0,20.4432,20.4667,20.4432,20.4432,21500.0
2005-04-08 12:10:00,34.76,34.8,34.76,34.79,36200.0,20.4491,20.4726,20.4491,20.4667,36200.0
2005-04-08 12:15:00,34.79,34.85,34.79,34.83,156800.0,20.4667,20.502,20.4667,20.4902,156800.0
2005-04-08 12:20:00,34.83,34.83,34.78,34.78,48800.0,20.4902,20.4902,20.4608,20.4608,48800.0
2005-04-08 12:25:00,34.79,34.8,34.75,34.78,213300.0,20.4667,20.4726,20.4432,20.4608,213300.0
2005-04-08 12:30:00,34.8,34.81,34.76,34.78,19600.0,20.4726,20.4785,20.4491,20.4608,19600.0
2005-04-08 12:35:00,34.77,34.82,34.77,34.82,17600.0,20.4549,20.4844,20.4549,20.4844,17600.0
2005-04-08 12:40:00,34.82,34.84,34.81,34.84,20900.0,20.4844,20.4961,20.4785,20.4961,20900.0
2005-04-08 12:45:00,34.84,34.84,34.79,34.79,25600.0,20.4961,20.4961,20.4667,20.4667,25600.0
2005-04-08 12:50:00,34.78,34.79,34.75,34.79,17200.0,20.4608,20.4667,20.4432,20.4667,17200.0
2005-04-08 12:55:00,34.78,34.79,34.72,34.74,35200.0,20.4608,20.4667,20.4255,20.4373,35200.0
2005-04-08 13:00:00,34.73,34.77,34.72,34.77,16200.0,20.4314,20.4549,20.4255,20.4549,16200.0
2005-04-08 13:05:00,34.77,34.79,34.74,34.76,28100.0,20.4549,20.4667,20.4373,20.4491,28100.0
2005-04-08 13:10:00,34.76,34.82,34.75,34.77,52000.0,20.4491,20.4844,20.4432,20.4549,52000.0
2005-04-08 13:15:00,34.78,34.79,34.73,34.78,31400.0,20.4608,20.4667,20.4314,20.4608,31400.0
2005-04-08 13:20:00,34.78,34.8,34.72,34.75,56500.0,20.4608,20.4726,20.4255,20.4432,56500.0
2005-04-08 13:25:00,34.74,34.77,34.73,34.74,29300.0,20.4373,20.4549,20.4314,20.4373,29300.0
2005-04-08 13:30:00,34.74,34.76,34.71,34.71,36800.0,20.4373,20.4491,20.4196,20.4196,36800.0
2005-04-08 13:35:00,34.73,34.78,34.72,34.77,22900.0,20.4314,20.4608,20.4255,20.4549,22900.0
2005-04-08 13:40:00,34.78,34.8,34.75,34.76,57800.0,20.4608,20.4726,20.4432,20.4491,57800.0
2005-04-08 13:45:00,34.75,34.8,34.75,34.77,26200.0,20.4432,20.4726,20.4432,20.4549,26200.0
2005-04-08 13:50:00,34.76,34.76,34.73,34.74,35800.0,20.4491,20.4491,20.4314,20.4373,35800.0
2005-04-08 13:55:00,34.73,34.76,34.73,34.75,28300.0,20.4314,20.4491,20.4314,20.4432,28300.0
2005-04-08 14:00:00,34.74,34.74,34.72,34.74,40000.0,20.4373,20.4373,20.4255,20.4373,40000.0
2005-04-08 14:05:00,34.74,34.74,34.69,34.7,77900.0,20.4373,20.4373,20.4079,20.4138,77900.0
2005-04-08 14:10:00,34.7,34.74,34.69,34.72,30700.0,20.4138,20.4373,20.4079,20.4255,30700.0
2005-04-08 14:15:00,34.72,34.72,34.65,34.68,42000.0,20.4255,20.4255,20.3844,20.402,42000.0
2005-04-08 14:20:00,34.66,34.71,34.66,34.68,53500.0,20.3902,20.4196,20.3902,20.402,53500.0
2005-04-08 14:25:00,34.68,34.69,34.66,34.68,44200.0,20.402,20.4079,20.3902,20.402,44200.0
2005-04-08 14:30:00,34.67,34.71,34.67,34.7,59200.0,20.3961,20.4196,20.3961,20.4138,59200.0
2005-04-08 14:35:00,34.7,34.72,34.69,34.72,31700.0,20.4138,20.4255,20.4079,20.4255,31700.0
2005-04-08 14:40:00,34.72,34.72,34.68,34.69,28700.0,20.4255,20.4255,20.402,20.4079,28700.0
2005-04-08 14:45:00,34.69,34.73,34.69,34.71,38000.0,20.4079,20.4314,20.4079,20.4196,38000.0
2005-04-08 14:50:00,34.7,34.74,34.7,34.72,45000.0,20.4138,20.4373,20.4138,20.4255,45000.0
2005-04-08 14:55:00,34.71,34.73,34.7,34.7,22100.0,20.4196,20.4314,20.4138,20.4138,22100.0
2005-04-08 15:00:00,34.71,34.71,34.69,34.7,48200.0,20.4196,20.4196,20.4079,20.4138,48200.0
2005-04-08 15:05:00,34.7,34.7,34.66,34.67,55300.0,20.4138,20.4138,20.3902,20.3961,55300.0
2005-04-08 15:10:00,34.67,34.67,34.65,34.65,84000.0,20.3961,20.3961,20.3844,20.3844,84000.0
2005-04-08 15:15:00,34.65,34.66,34.59,34.6,185000.0,20.3844,20.3902,20.3491,20.3549,185000.0
2005-04-08 15:20:00,34.59,34.61,34.55,34.59,129200.0,20.3491,20.3608,20.3255,20.3491,129200.0
2005-04-08 15:25:00,34.59,34.61,34.58,34.59,94300.0,20.3491,20.3608,20.3432,20.3491,94300.0
2005-04-08 15:30:00,34.59,34.59,34.55,34.56,180700.0,20.3491,20.3491,20.3255,20.3314,180700.0
2005-04-08 15:35:00,34.55,34.57,34.54,34.56,91100.0,20.3255,20.3373,20.3196,20.3314,91100.0
2005-04-08 15:40:00,34.57,34.57,34.53,34.54,126800.0,20.3373,20.3373,20.3138,20.3196,126800.0
2005-04-08 15:45:00,34.54,34.58,34.53,34.56,130400.0,20.3196,20.3432,20.3138,20.3314,130400.0
2005-04-08 15:50:00,34.56,34.57,34.54,34.55,242500.0,20.3314,20.3373,20.3196,20.3255,242500.0
2005-04-08 15:55:00,34.55,34.56,34.5,34.5,279400.0,20.3255,20.3314,20.2961,20.2961,279400.0
2005-04-11 09:30:00,34.67,34.74,34.61,34.73,309600.0,20.3961,20.4373,20.3608,20.4314,309600.0
2005-04-11 09:35:00,34.74,34.79,34.7,34.75,120700.0,20.4373,20.4667,20.4138,20.4432,120700.0
2005-04-11 09:40:00,34.75,34.75,34.66,34.68,66700.0,20.4432,20.4432,20.3902,20.402,66700.0
2005-04-11 09:45:00,34.68,34.71,34.65,34.69,84600.0,20.402,20.4196,20.3844,20.4079,84600.0
2005-04-11 09:50:00,34.7,34.71,34.67,34.7,58000.0,20.4138,20.4196,20.3961,20.4138,58000.0
2005-04-11 09:55:00,34.69,34.7,34.62,34.65,59200.0,20.4079,20.4138,20.3667,20.3844,59200.0
2005-04-11 10:00:00,34.64,34.68,34.62,34.64,110700.0,20.3785,20.402,20.3667,20.3785,110700.0
2005-04-11 10:05:00,34.64,34.65,34.6,34.65,125000.0,20.3785,20.3844,20.3549,20.3844,125000.0
2005-04-11 10:10:00,34.64,34.64,34.61,34.63,52300.0,20.3785,20.3785,20.3608,20.3726,52300.0
2005-04-11 10:15:00,34.62,34.65,34.62,34.62,63700.0,20.3667,20.3844,20.3667,20.3667,63700.0
2005-04-11 10:20:00,34.62,34.63,34.57,34.62,205000.0,20.3667,20.3726,20.3373,20.3667,205000.0
2005-04-11 10:25:00,34.61,34.67,34.59,34.67,61600.0,20.3608,20.3961,20.3491,20.3961,61600.0
2005-04-11 10:30:00,34.68,34.73,34.67,34.73,83100.0,20.402,20.4314,20.3961,20.4314,83100.0
2005-04-11 10:35:00,34.73,34.73,34.7,34.72,80500.0,20.4314,20.4314,20.4138,20.4255,80500.0
2005-04-11 10:40:00,34.72,34.73,34.69,34.73,66000.0,20.4255,20.4314,20.4079,20.4314,66000.0
2005-04-11 10:45:00,34.72,34.76,34.72,34.73,93000.0,20.4255,20.4491,20.4255,20.4314,93000.0
2005-04-11 10:50:00,34.73,34.74,34.69,34.72,152200.0,20.4314,20.4373,20.4079,20.4255,152200.0
2005-04-11 10:55:00,34.72,34.75,34.7,34.74,33900.0,20.4255,20.4432,20.4138,20.4373,33900.0
2005-04-11 11:00:00,34.74,34.79,34.7,34.75,74300.0,20.4373,20.4667,20.4138,20.4432,74300.0
2005-04-11 11:05:00,34.75,34.76,34.73,34.73,93100.0,20.4432,20.4491,20.4314,20.4314,93100.0
2005-04-11 11:10:00,34.73,34.77,34.73,34.76,58300.0,20.4314,20.4549,20.4314,20.4491,58300.0
2005-04-11 11:15:00,34.76,34.78,34.75,34.77,166600.0,20.4491,20.4608,20.4432,20.4549,166600.0
2005-04-11 11:20:00,34.77,34.78,34.73,34.75,113300.0,20.4549,20.4608,20.4314,20.4432,113300.0
2005-04-11 11:25:00,34.76,34.76,34.73,34.76,58000.0,20.4491,20.4491,20.4314,20.4491,58000.0
2005-04-11 11:30:00,34.75,34.75,34.69,34.74,278200.0,20.4432,20.4432,20.4079,20.4373,278200.0
2005-04-11 11:35:00,34.75,34.78,34.73,34.76,35800.0,20.4432,20.4608,20.4314,20.4491,35800.0
2005-04-11 11:40:00,34.76,34.78,34.74,34.75,34500.0,20.4491,20.4608,20.4373,20.4432,34500.0
2005-04-11 11:45:00,34.75,34.77,34.75,34.75,27000.0,20.4432,20.4549,20.4432,20.4432,27000.0
2005-04-11 11:50:00,34.75,34.78,34.74,34.78,139000.0,20.4432,20.4608,20.4373,20.4608,139000.0
2005-04-11 11:55:00,34.78,34.78,34.74,34.75,24600.0,20.4608,20.4608,20.4373,20.4432,24600.0
2005-04-11 12:00:00,34.76,34.81,34.75,34.79,110800.0,20.4491,20.4785,20.4432,20.4667,110800.0
2005-04-11 12:05:00,34.78,34.8,34.76,34.78,49600.0,20.4608,20.4726,20.4491,20.4608,49600.0
2005-04-11 12:10:00,34.79,34.79,34.77,34.78,32700.0,20.4667,20.4667,20.4549,20.4608,32700.0
2005-04-11 12:15:00,34.78,34.79,34.75,34.76,40600.0,20.4608,20.4667,20.4432,20.4491,40600.0
2005-04-11 12:20:00,34.75,34.77,34.75,34.75,44700.0,20.4432,20.4549,20.4432,20.4432,44700.0
2005-04-11 12:25:00,34.77,34.79,34.75,34.79,81300.0,20.4549,20.4667,20.4432,20.4667,81300.0
2005-04-11 12:30:00,34.78,34.79,34.75,34.75,75300.0,20.4608,20.4667,20.4432,20.4432,75300.0
2005-04-11 12:35:00,34.75,34.76,34.7,34.73,92100.0,20.4432,20.4491,20.4138,20.4314,92100.0
2005-04-11 12:40:00,34.74,34.75,34.71,34.73,55900.0,20.4373,20.4432,20.4196,20.4314,55900.0
2005-04-11 12:45:00,34.74,34.75,34.72,34.73,48400.0,20.4373,20.4432,20.4255,20.4314,48400.0
2005-04-11 12:50:00,34.73,34.77,34.72,34.74,151400.0,20.4314,20.4549,20.4255,20.4373,151400.0
2005-04-11 12:55:00,34.76,34.76,34.73,34.73,36400.0,20.4491,20.4491,20.4314,20.4314,36400.0
2005-04-11 13:00:00,34.75,34.75,34.72,34.74,51400.0,20.4432,20.4432,20.4255,20.4373,51400.0
2005-04-11 13:05:00,34.74,34.74,34.7,34.71,80200.0,20.4373,20.4373,20.4138,20.4196,80200.0
2005-04-11 13:10:00,34.71,34.71,34.66,34.67,64200.0,20.4196,20.4196,20.3902,20.3961,64200.0
2005-04-11 13:15:00,34.68,34.71,34.66,34.7,58400.0,20.402,20.4196,20.3902,20.4138,58400.0
2005-04-11 13:20:00,34.71,34.71,34.66,34.69,87800.0,20.4196,20.4196,20.3902,20.4079,87800.0
2005-04-11 13:25:00,34.69,34.69,34.66,34.68,26900.0,20.4079,20.4079,20.3902,20.402,26900.0
2005-04-11 13:30:00,34.68,34.69,34.66,34.69,56500.0,20.402,20.4079,20.3902,20.4079,56500.0
2005-04-11 13:35:00,34.68,34.69,34.67,34.69,46600.0,20.402,20.4079,20.3961,20.4079,46600.0
2005-04-11 13:40:00,34.69,34.7,34.68,34.69,44600.0,20.4079,20.4138,20.402,20.4079,44600.0
2005-04-11 13:45:00,34.69,34.7,34.67,34.69,75000.0,20.4079,20.4138,20.3961,20.4079,75000.0
2005-04-11 13:50:00,34.7,34.7,34.65,34.68,110400.0,20.4138,20.4138,20.3844,20.402,110400.0
2005-04-11 13:55:00,34.68,34.68,34.64,34.65,64500.0,20.402,20.402,20.3785,20.3844,64500.0
2005-04-11 14:00:00,34.65,34.68,34.63,34.67,93200.0,20.3844,20.402,20.3726,20.3961,93200.0
2005-04-11 14:05:00,34.67,34.7,34.66,34.7,69700.0,20.3961,20.4138,20.3902,20.4138,69700.0
2005-04-11 14:10:00,34.7,34.7,34.64,34.69,103200.0,20.4138,20.4138,20.3785,20.4079,103200.0
2005-04-11 14:15:00,34.68,34.71,34.68,34.7,44000.0,20.402,20.4196,20.402,20.4138,44000.0
2005-04-11 14:20:00,34.71,34.74,34.7,34.73,116100.0,20.4196,20.4373,20.4138,20.4314,116100.0
2005-04-11 14:25:00,34.73,34.74,34.7,34.72,40000.0,20.4314,20.4373,20.4138,20.4255,40000.0
2005-04-11 14:30:00,34.72,34.77,34.71,34.75,66300.0,20.4255,20.4549,20.4196,20.4432,66300.0
2005-04-11 14:35:00,34.75,34.78,34.74,34.77,71000.0,20.4432,20.4608,20.4373,20.4549,71000.0
2005-04-11 14:40:00,34.77,34.77,34.75,34.77,69400.0,20.4549,20.4549,20.4432,20.4549,69400.0
2005-04-11 14:45:00,34.78,34.78,34.75,34.77,69600.0,20.4608,20.4608,20.4432,20.4549,69600.0
2005-04-11 14:50:00,34.78,34.79,34.75,34.76,62600.0,20.4608,20.4667,20.4432,20.4491,62600.0
2005-04-11 14:55:00,34.75,34.78,34.74,34.74,56900.0,20.4432,20.4608,20.4373,20.4373,56900.0
2005-04-11 15:00:00,34.74,34.74,34.69,34.72,89200.0,20.4373,20.4373,20.4079,20.4255,89200.0
2005-04-11 15:05:00,34.73,34.75,34.67,34.74,40000.0,20.4314,20.4432,20.3961,20.4373,40000.0
2005-04-11 15:10:00,34.74,34.74,34.7,34.7,66400.0,20.4373,20.4373,20.4138,20.4138,66400.0
2005-04-11 15:15:00,34.69,34.7,34.68,34.69,53400.0,20.4079,20.4138,20.402,20.4079,53400.0
2005-04-11 15:20:00,34.69,34.69,34.65,34.66,107800.0,20.4079,20.4079,20.3844,20.3902,107800.0
2005-04-11 15:25:00,34.66,34.72,34.66,34.72,153000.0,20.3902,20.4255,20.3902,20.4255,153000.0
2005-04-11 15:30:00,34.71,34.72,34.68,34.68,190500.0,20.4196,20.4255,20.402,20.402,190500.0
2005-04-11 15:35:00,34.69,34.7,34.64,34.65,94600.0,20.4079,20.4138,20.3785,20.3844,94600.0
2005-04-11 15:40:00,34.65,34.67,34.61,34.62,103800.0,20.3844,20.3961,20.3608,20.3667,103800.0
2005-04-11 15:45:00,34.61,34.66,34.61,34.65,120200.0,20.3608,20.3902,20.3608,20.3844,120200.0
2005-04-11 15:50:00,34.65,34.69,34.61,34.62,152800.0,20.3844,20.4079,20.3608,20.3667,152800.0
2005-04-11 15:55:00,34.62,34.64,34.6,34.61,280600.0,20.3667,20.3785,20.3549,20.3608,280600.0
2005-04-12 09:30:00,34.62,34.62,34.54,34.55,185400.0,20.3667,20.3667,20.3196,20.3255,185400.0
2005-04-12 09:35:00,34.55,34.56,34.47,34.48,160700.0,20.3255,20.3314,20.2785,20.2843,160700.0
2005-04-12 09:40:00,34.49,34.53,34.46,34.5,211800.0,20.2902,20.3138,20.2726,20.2961,211800.0
2005-04-12 09:45:00,34.5,34.54,34.46,34.48,131200.0,20.2961,20.3196,20.2726,20.2843,131200.0
2005-04-12 09:50:00,34.49,34.5,34.42,34.47,130500.0,20.2902,20.2961,20.249,20.2785,130500.0
2005-04-12 09:55:00,34.47,34.5,34.44,34.49,65400.0,20.2785,20.2961,20.2608,20.2902,65400.0
2005-04-12 10:00:00,34.49,34.56,34.48,34.55,172400.0,20.2902,20.3314,20.2843,20.3255,172400.0
2005-04-12 10:05:00,34.56,34.56,34.49,34.5,119200.0,20.3314,20.3314,20.2902,20.2961,119200.0
2005-04-12 10:10:00,34.5,34.52,34.49,34.51,53900.0,20.2961,20.3079,20.2902,20.302,53900.0
2005-04-12 10:15:00,34.51,34.55,34.51,34.54,57700.0,20.302,20.3255,20.302,20.3196,57700.0
2005-04-12 10:20:00,34.55,34.55,34.5,34.51,39200.0,20.3255,20.3255,20.2961,20.302,39200.0
2005-04-12 10:25:00,34.51,34.55,34.5,34.52,47400.0,20.302,20.3255,20.2961,20.3079,47400.0
2005-04-12 10:30:00,34.52,34.52,34.5,34.52,139600.0,20.3079,20.3079,20.2961,20.3079,139600.0
2005-04-12 10:35:00,34.51,34.52,34.48,34.49,50600.0,20.302,20.3079,20.2843,20.2902,50600.0
2005-04-12 10:40:00,34.49,34.5,34.43,34.46,161200.0,20.2902,20.2961,20.2549,20.2726,161200.0
2005-04-12 10:45:00,34.45,34.46,34.4,34.4,170800.0,20.2667,20.2726,20.2373,20.2373,170800.0
2005-04-12 10:50:00,34.4,34.42,34.3,34.4,154900.0,20.2373,20.249,20.1784,20.2373,154900.0
2005-04-12 10:55:00,34.4,34.43,34.38,34.42,58400.0,20.2373,20.2549,20.2255,20.249,58400.0
2005-04-12 11:00:00,34.43,34.51,34.43,34.49,100500.0,20.2549,20.302,20.2549,20.2902,100500.0
2005-04-12 11:05:00,34.49,34.5,34.46,34.48,161400.0,20.2902,20.2961,20.2726,20.2843,161400.0
2005-04-12 11:10:00,34.48,34.48,34.42,34.45,79700.0,20.2843,20.2843,20.249,20.2667,79700.0
2005-04-12 11:15:00,34.45,34.47,34.43,34.46,56900.0,20.2667,20.2785,20.2549,20.2726,56900.0
2005-04-12 11:20:00,34.47,34.5,34.46,34.47,55600.0,20.2785,20.2961,20.2726,20.2785,55600.0
2005-04-12 11:25:00,34.48,34.49,34.45,34.45,61100.0,20.2843,20.2902,20.2667,20.2667,61100.0
2005-04-12 11:30:00,34.45,34.47,34.43,34.46,73900.0,20.2667,20.2785,20.2549,20.2726,73900.0
2005-04-12 11:35:00,34.46,34.47,34.39,34.39,74700.0,20.2726,20.2785,20.2314,20.2314,74700.0
2005-04-12 11:40:00,34.38,34.41,34.37,34.38,328900.0,20.2255,20.2432,20.2196,20.2255,328900.0
2005-04-12 11:45:00,34.38,34.41,34.35,34.4,121900.0,20.2255,20.2432,20.2079,20.2373,121900.0
2005-04-12 11:50:00,34.4,34.41,34.39,34.39,73300.0,20.2373,20.2432,20.2314,20.2314,73300.0
2005-04-12 11:55:00,34.39,34.41,34.39,34.4,77600.0,20.2314,20.2432,20.2314,20.2373,77600.0
2005-04-12 12:00:00,34.41,34.43,34.4,34.4,75400.0,20.2432,20.2549,20.2373,20.2373,75400.0
2005-04-12 12:05:00,34.4,34.42,34.39,34.41,48400.0,20.2373,20.249,20.2314,20.2432,48400.0
2005-04-12 12:10:00,34.41,34.41,34.39,34.39,56200.0,20.2432,20.2432,20.2314,20.2314,56200.0
2005-04-12 12:15:00,34.4,34.42,34.38,34.42,94900.0,20.2373,20.249,20.2255,20.249,94900.0
2005-04-12 12:20:00,34.42,34.46,34.42,34.44,408400.0,20.249,20.2726,20.249,20.2608,408400.0
2005-04-12 12:25:00,34.43,34.45,34.41,34.41,84800.0,20.2549,20.2667,20.2432,20.2432,84800.0
2005-04-12 12:30:00,34.41,34.43,34.4,34.41,67900.0,20.2432,20.2549,20.2373,20.2432,67900.0
2005-04-12 12:35:00,34.42,34.43,34.39,34.39,392400.0,20.249,20.2549,20.2314,20.2314,392400.0
2005-04-12 12:40:00,34.4,34.42,34.39,34.4,94600.0,20.2373,20.249,20.2314,20.2373,94600.0
2005-04-12 12:45:00,34.39,34.41,34.39,34.4,95400.0,20.2314,20.2432,20.2314,20.2373,95400.0
2005-04-12 12:50:00,34.4,34.4,34.36,34.39,67100.0,20.2373,20.2373,20.2137,20.2314,67100.0
2005-04-12 12:55:00,34.4,34.4,34.39,34.39,150400.0,20.2373,20.2373,20.2314,20.2314,150400.0
2005-04-12 13:00:00,34.39,34.4,34.38,34.39,154100.0,20.2314,20.2373,20.2255,20.2314,154100.0
2005-04-12 13:05:00,34.39,34.4,34.39,34.4,109600.0,20.2314,20.2373,20.2314,20.2373,109600.0
2005-04-12 13:10:00,34.41,34.41,34.4,34.41,30200.0,20.2432,20.2432,20.2373,20.2432,30200.0
2005-04-12 13:15:00,34.41,34.42,34.4,34.42,33100.0,20.2432,20.249,20.2373,20.249,33100.0
2005-04-12 13:20:00,34.42,34.43,34.41,34.43,39600.0,20.249,20.2549,20.2432,20.2549,39600.0
2005-04-12 13:25:00,34.43,34.43,34.4,34.41,93100.0,20.2549,20.2549,20.2373,20.2432,93100.0
2005-04-12 13:30:00,34.4,34.41,34.37,34.38,544000.0,20.2373,20.2432,20.2196,20.2255,544000.0
2005-04-12 13:35:00,34.38,34.42,34.37,34.41,280200.0,20.2255,20.249,20.2196,20.2432,280200.0
2005-04-12 13:40:00,34.42,34.43,34.36,34.38,145500.0,20.249,20.2549,20.2137,20.2255,145500.0
2005-04-12 13:45:00,34.37,34.39,34.35,34.37,72200.0,20.2196,20.2314,20.2079,20.2196,72200.0
2005-04-12 13:50:00,34.38,34.39,34.35,34.37,111100.0,20.2255,20.2314,20.2079,20.2196,111100.0
2005-04-12 13:55:00,34.37,34.39,34.35,34.38,92000.0,20.2196,20.2314,20.2079,20.2255,92000.0
2005-04-12 14:00:00,34.37,34.43,34.25,34.42,322500.0,20.2196,20.2549,20.149,20.249,322500.0
2005-04-12 14:05:00,34.42,34.52,34.41,34.5,166700.0,20.249,20.3079,20.2432,20.2961,166700.0
2005-04-12 14:10:00,34.52,34.65,34.5,34.56,344000.0,20.3079,20.3844,20.2961,20.3314,344000.0
2005-04-12 14:15:00,34.57,34.7,34.54,34.63,359900.0,20.3373,20.4138,20.3196,20.3726,359900.0
2005-04-12 14:20:00,34.65,34.73,34.63,34.68,330800.0,20.3844,20.4314,20.3726,20.402,330800.0
2005-04-12 14:25:00,34.67,34.72,34.64,34.67,240600.0,20.3961,20.4255,20.3785,20.3961,240600.0
2005-04-12 14:30:00,34.67,34.7,34.62,34.65,231900.0,20.3961,20.4138,20.3667,20.3844,231900.0
2005-04-12 14:35:00,34.66,34.69,34.62,34.69,131100.0,20.3902,20.4079,20.3667,20.4079,131100.0
2005-04-12 14:40:00,34.69,34.83,34.69,34.79,266000.0,20.4079,20.4902,20.4079,20.4667,266000.0
2005-04-12 14:45:00,34.78,34.8,34.74,34.77,210800.0,20.4608,20.4726,20.4373,20.4549,210800.0
2005-04-12 14:50:00,34.76,34.86,34.76,34.84,227700.0,20.4491,20.5079,20.4491,20.4961,227700.0
2005-04-12 14:55:00,34.84,34.91,34.84,34.86,271300.0,20.4961,20.5373,20.4961,20.5079,271300.0
2005-04-12 15:00:00,34.86,34.97,34.84,34.96,418500.0,20.5079,20.5726,20.4961,20.5667,418500.0
2005-04-12 15:05:00,34.96,34.97,34.91,34.94,294400.0,20.5667,20.5726,20.5373,20.555,294400.0
2005-04-12 15:10:00,34.94,34.98,34.93,34.97,245800.0,20.555,20.5785,20.5491,20.5726,245800.0
2005-04-12 15:15:00,34.98,35.02,34.93,35.01,346600.0,20.5785,20.602,20.5491,20.5961,346600.0
2005-04-12 15:20:00,35.01,35.02,34.9,34.93,212200.0,20.5961,20.602,20.5314,20.5491,212200.0
2005-04-12 15:25:00,34.93,34.99,34.9,34.99,193500.0,20.5491,20.5844,20.5314,20.5844,193500.0
2005-04-12 15:30:00,34.99,35.14,34.98,35.14,476700.0,20.5844,20.6726,20.5785,20.6726,476700.0
2005-04-12 15:35:00,35.14,35.2,35.11,35.11,475900.0,20.6726,20.7079,20.655,20.655,475900.0
2005-04-12 15:40:00,35.11,35.12,35.06,35.09,251100.0,20.655,20.6608,20.6256,20.6432,251100.0
2005-04-12 15:45:00,35.09,35.1,35.05,35.08,396200.0,20.6432,20.6491,20.6197,20.6373,396200.0
2005-04-12 15:50:00,35.08,35.14,35.06,35.08,372700.0,20.6373,20.6726,20.6256,20.6373,372700.0
2005-04-12 15:55:00,35.09,35.09,35.05,35.06,268600.0,20.6432,20.6432,20.6197,20.6256,268600.0
2005-04-13 09:30:00,35.05,35.09,35.01,35.05,352400.0,20.6197,20.6432,20.5961,20.6197,352400.0
2005-04-13 09:35:00,35.05,35.05,34.95,34.97,167500.0,20.6197,20.6197,20.5608,20.5726,167500.0
2005-04-13 09:40:00,34.98,34.99,34.88,34.99,118300.0,20.5785,20.5844,20.5197,20.5844,118300.0
2005-04-13 09:45:00,34.97,35.05,34.92,35.01,134900.0,20.5726,20.6197,20.5432,20.5961,134900.0
2005-04-13 09:50:00,34.99,35.01,34.93,34.97,222000.0,20.5844,20.5961,20.5491,20.5726,222000.0
2005-04-13 09:55:00,34.97,34.99,34.91,34.96,293100.0,20.5726,20.5844,20.5373,20.5667,293100.0
2005-04-13 10:00:00,34.96,35.0,34.88,34.89,196100.0,20.5667,20.5903,20.5197,20.5255,196100.0
2005-04-13 10:05:00,34.9,34.92,34.86,34.88,108400.0,20.5314,20.5432,20.5079,20.5197,108400.0
2005-04-13 10:10:00,34.87,34.89,34.8,34.87,165300.0,20.5138,20.5255,20.4726,20.5138,165300.0
2005-04-13 10:15:00,34.87,34.88,34.81,34.82,76000.0,20.5138,20.5197,20.4785,20.4844,76000.0
2005-04-13 10:20:00,34.81,34.86,34.79,34.85,126300.0,20.4785,20.5079,20.4667,20.502,126300.0
2005-04-13 10:25:00,34.85,34.88,34.83,34.88,156700.0,20.502,20.5197,20.4902,20.5197,156700.0
2005-04-13 10:30:00,34.89,35.0,34.87,34.97,224300.0,20.5255,20.5903,20.5138,20.5726,224300.0
2005-04-13 10:35:00,34.96,34.98,34.89,34.93,220900.0,20.5667,20.5785,20.5255,20.5491,220900.0
2005-04-13 10:40:00,34.93,34.97,34.89,34.94,104800.0,20.5491,20.5726,20.5255,20.555,104800.0
2005-04-13 10:45:00,34.93,34.93,34.86,34.88,88700.0,20.5491,20.5491,20.5079,20.5197,88700.0
2005-04-13 10:50:00,34.88,34.88,34.82,34.84,81000.0,20.5197,20.5197,20.4844,20.4961,81000.0
2005-04-13 10:55:00,34.84,34.9,34.84,34.87,60200.0,20.4961,20.5314,20.4961,20.5138,60200.0
2005-04-13 11:00:00,34.87,34.89,34.84,34.86,67200.0,20.5138,20.5255,20.4961,20.5079,67200.0
2005-04-13 11:05:00,34.85,34.87,34.84,34.86,72800.0,20.502,20.5138,20.4961,20.5079,72800.0
2005-04-13 11:10:00,34.86,34.91,34.84,34.89,74400.0,20.5079,20.5373,20.4961,20.5255,74400.0
2005-04-13 11:15:00,34.89,34.93,34.88,34.9,122200.0,20.5255,20.5491,20.5197,20.5314,122200.0
2005-04-13 11:20:00,34.88,34.89,34.85,34.86,41100.0,20.5197,20.5255,20.502,20.5079,41100.0
2005-04-13 11:25:00,34.86,34.9,34.82,34.9,62000.0,20.5079,20.5314,20.4844,20.5314,62000.0
2005-04-13 11:30:00,34.9,34.9,34.88,34.9,64400.0,20.5314,20.5314,20.5197,20.5314,64400.0
2005-04-13 11:35:00,34.9,34.93,34.89,34.91,174800.0,20.5314,20.5491,20.5255,20.5373,174800.0
2005-04-13 11:40:00,34.91,34.93,34.88,34.91,122500.0,20.5373,20.5491,20.5197,20.5373,122500.0
2005-04-13 11:45:00,34.92,34.92,34.89,34.89,148400.0,20.5432,20.5432,20.5255,20.5255,148400.0
2005-04-13 11:50:00,34.89,34.91,34.88,34.91,28700.0,20.5255,20.5373,20.5197,20.5373,28700.0
2005-04-13 11:55:00,34.9,34.91,34.87,34.9,41300.0,20.5314,20.5373,20.5138,20.5314,41300.0
2005-04-13 12:00:00,34.89,34.9,34.85,34.88,43300.0,20.5255,20.5314,20.502,20.5197,43300.0
2005-04-13 12:05:00,34.88,34.89,34.84,34.84,49200.0,20.5197,20.5255,20.4961,20.4961,49200.0
2005-04-13 12:10:00,34.85,34.86,34.82,34.82,124700.0,20.502,20.5079,20.4844,20.4844,124700.0
2005-04-13 12:15:00,34.82,34.86,34.8,34.81,73700.0,20.4844,20.5079,20.4726,20.4785,73700.0
2005-04-13 12:20:00,34.81,34.82,34.77,34.78,71400.0,20.4785,20.4844,20.4549,20.4608,71400.0
2005-04-13 12:25:00,34.77,34.77,34.72,34.72,149000.0,20.4549,20.4549,20.4255,20.4255,149000.0
2005-04-13 12:30:00,34.72,34.72,34.65,34.68,131800.0,20.4255,20.4255,20.3844,20.402,131800.0
2005-04-13 12:35:00,34.68,34.75,34.68,34.75,70800.0,20.402,20.4432,20.402,20.4432,70800.0
2005-04-13 12:40:00,34.74,34.77,34.74,34.76,113300.0,20.4373,20.4549,20.4373,20.4491,113300.0
2005-04-13 12:45:00,34.76,34.79,34.75,34.78,31900.0,20.4491,20.4667,20.4432,20.4608,31900.0
2005-04-13 12:50:00,34.78,34.85,34.77,34.84,61900.0,20.4608,20.502,20.4549,20.4961,61900.0
2005-04-13 12:55:00,34.84,34.9,34.81,34.85,119400.0,20.4961,20.5314,20.4785,20.502,119400.0
2005-04-13 13:00:00,34.84,34.88,34.8,34.81,49100.0,20.4961,20.5197,20.4726,20.4785,49100.0
2005-04-13 13:05:00,34.81,34.83,34.79,34.79,51100.0,20.4785,20.4902,20.4667,20.4667,51100.0
2005-04-13 13:10:00,34.79,34.8,34.74,34.79,119000.0,20.4667,20.4726,20.4373,20.4667,119000.0
2005-04-13 13:15:00,34.79,34.8,34.78,34.79,129400.0,20.4667,20.4726,20.4608,20.4667,129400.0
2005-04-13 13:20:00,34.8,34.8,34.72,34.76,206500.0,20.4726,20.4726,20.4255,20.4491,206500.0
2005-04-13 13:25:00,34.75,34.76,34.7,34.72,119900.0,20.4432,20.4491,20.4138,20.4255,119900.0
2005-04-13 13:30:00,34.71,34.71,34.67,34.69,76600.0,20.4196,20.4196,20.3961,20.4079,76600.0
2005-04-13 13:35:00,34.69,34.72,34.66,34.72,116500.0,20.4079,20.4255,20.3902,20.4255,116500.0
2005-04-13 13:40:00,34.73,34.75,34.67,34.67,162300.0,20.4314,20.4432,20.3961,20.3961,162300.0
2005-04-13 13:45:00,34.66,34.68,34.6,34.6,214000.0,20.3902,20.402,20.3549,20.3549,214000.0
2005-04-13 13:50:00,34.61,34.62,34.56,34.59,132000.0,20.3608,20.3667,20.3314,20.3491,132000.0
2005-04-13 13:55:00,34.58,34.62,34.58,34.61,58500.0,20.3432,20.3667,20.3432,20.3608,58500.0
2005-04-13 14:00:00,34.61,34.65,34.61,34.63,68600.0,20.3608,20.3844,20.3608,20.3726,68600.0
2005-04-13 14:05:00,34.63,34.66,34.62,34.62,45100.0,20.3726,20.3902,20.3667,20.3667,45100.0
2005-04-13 14:10:00,34.62,34.63,34.58,34.59,186400.0,20.3667,20.3726,20.3432,20.3491,186400.0
2005-04-13 14:15:00,34.6,34.64,34.59,34.63,67900.0,20.3549,20.3785,20.3491,20.3726,67900.0
2005-04-13 14:20:00,34.64,34.68,34.62,34.67,23200.0,20.3785,20.402,20.3667,20.3961,23200.0
2005-04-13 14:25:00,34.67,34.68,34.62,34.64,40200.0,20.3961,20.402,20.3667,20.3785,40200.0
2005-04-13 14:30:00,34.64,34.65,34.6,34.65,72700.0,20.3785,20.3844,20.3549,20.3844,72700.0
2005-04-13 14:35:00,34.64,34.69,34.63,34.67,88400.0,20.3785,20.4079,20.3726,20.3961,88400.0
2005-04-13 14:40:00,34.67,34.7,34.66,34.69,68300.0,20.3961,20.4138,20.3902,20.4079,68300.0
2005-04-13 14:45:00,34.68,34.69,34.63,34.63,89100.0,20.402,20.4079,20.3726,20.3726,89100.0
2005-04-13 14:50:00,34.63,34.64,34.56,34.56,121900.0,20.3726,20.3785,20.3314,20.3314,121900.0
2005-04-13 14:55:00,34.58,34.59,34.54,34.59,97600.0,20.3432,20.3491,20.3196,20.3491,97600.0
2005-04-13 15:00:00,34.57,34.59,34.54,34.56,111100.0,20.3373,20.3491,20.3196,20.3314,111100.0
2005-04-13 15:05:00,34.56,34.57,34.53,34.56,219700.0,20.3314,20.3373,20.3138,20.3314,219700.0
2005-04-13 15:10:00,34.56,34.59,34.53,34.59,75700.0,20.3314,20.3491,20.3138,20.3491,75700.0
2005-04-13 15:15:00,34.58,34.59,34.53,34.57,110600.0,20.3432,20.3491,20.3138,20.3373,110600.0
2005-04-13 15:20:00,34.57,34.57,34.51,34.52,203000.0,20.3373,20.3373,20.302,20.3079,203000.0
2005-04-13 15:25:00,34.53,34.55,34.52,34.53,121000.0,20.3138,20.3255,20.3079,20.3138,121000.0
2005-04-13 15:30:00,34.53,34.54,34.5,34.52,166700.0,20.3138,20.3196,20.2961,20.3079,166700.0
2005-04-13 15:35:00,34.52,34.53,34.5,34.51,367100.0,20.3079,20.3138,20.2961,20.302,367100.0
2005-04-13 15:40:00,34.51,34.57,34.5,34.56,160100.0,20.302,20.3373,20.2961,20.3314,160100.0
2005-04-13 15:45:00,34.57,34.62,34.55,34.62,229800.0,20.3373,20.3667,20.3255,20.3667,229800.0
2005-04-13 15:50:00,34.62,34.62,34.53,34.55,269200.0,20.3667,20.3667,20.3138,20.3255,269200.0
2005-04-13 15:55:00,34.51,34.58,34.5,34.55,229800.0,20.302,20.3432,20.2961,20.3255,229800.0
2005-04-14 09:30:00,34.57,34.61,34.51,34.52,259500.0,20.3373,20.3608,20.302,20.3079,259500.0
2005-04-14 09:35:00,34.52,34.55,34.44,34.5,134700.0,20.3079,20.3255,20.2608,20.2961,134700.0
2005-04-14 09:40:00,34.48,34.52,34.42,34.5,119200.0,20.2843,20.3079,20.249,20.2961,119200.0
2005-04-14 09:45:00,34.51,34.57,34.45,34.54,128800.0,20.302,20.3373,20.2667,20.3196,128800.0
2005-04-14 09:50:00,34.54,34.55,34.48,34.51,187400.0,20.3196,20.3255,20.2843,20.302,187400.0
2005-04-14 09:55:00,34.51,34.53,34.47,34.5,107000.0,20.302,20.3138,20.2785,20.2961,107000.0
2005-04-14 10:00:00,34.49,34.53,34.45,34.45,89100.0,20.2902,20.3138,20.2667,20.2667,89100.0
2005-04-14 10:05:00,34.44,34.48,34.4,34.41,110200.0,20.2608,20.2843,20.2373,20.2432,110200.0
2005-04-14 10:10:00,34.41,34.44,34.4,34.43,87200.0,20.2432,20.2608,20.2373,20.2549,87200.0
2005-04-14 10:15:00,34.43,34.45,34.4,34.43,111700.0,20.2549,20.2667,20.2373,20.2549,111700.0
2005-04-14 10:20:00,34.43,34.46,34.41,34.42,106600.0,20.2549,20.2726,20.2432,20.249,106600.0
2005-04-14 10:25:00,34.43,34.44,34.4,34.42,82700.0,20.2549,20.2608,20.2373,20.249,82700.0
2005-04-14 10:30:00,34.43,34.43,34.26,34.28,183900.0,20.2549,20.2549,20.1549,20.1667,183900.0
2005-04-14 10:35:00,34.28,34.35,34.28,34.31,126500.0,20.1667,20.2079,20.1667,20.1843,126500.0
2005-04-14 10:40:00,34.31,34.37,34.29,34.33,128300.0,20.1843,20.2196,20.1726,20.1961,128300.0
2005-04-14 10:45:00,34.32,34.42,34.3,34.4,127600.0,20.1902,20.249,20.1784,20.2373,127600.0
2005-04-14 10:50:00,34.41,34.43,34.39,34.42,80100.0,20.2432,20.2549,20.2314,20.249,80100.0
2005-04-14 10:55:00,34.4,34.45,34.4,34.42,80900.0,20.2373,20.2667,20.2373,20.249,80900.0
2005-04-14 11:00:00,34.42,34.45,34.39,34.41,62800.0,20.249,20.2667,20.2314,20.2432,62800.0
2005-04-14 11:05:00,34.41,34.49,34.4,34.48,119600.0,20.2432,20.2902,20.2373,20.2843,119600.0
2005-04-14 11:10:00,34.51,34.53,34.41,34.43,158500.0,20.302,20.3138,20.2432,20.2549,158500.0
2005-04-14 11:15:00,34.43,34.47,34.4,34.46,78900.0,20.2549,20.2785,20.2373,20.2726,78900.0
2005-04-14 11:20:00,34.47,34.47,34.45,34.46,114700.0,20.2785,20.2785,20.2667,20.2726,114700.0
2005-04-14 11:25:00,34.46,34.47,34.45,34.46,130200.0,20.2726,20.2785,20.2667,20.2726,130200.0
2005-04-14 11:30:00,34.45,34.49,34.44,34.49,63100.0,20.2667,20.2902,20.2608,20.2902,63100.0
2005-04-14 11:35:00,34.49,34.51,34.47,34.49,209400.0,20.2902,20.302,20.2785,20.2902,209400.0
2005-04-14 11:40:00,34.47,34.48,34.43,34.48,51900.0,20.2785,20.2843,20.2549,20.2843,51900.0
2005-04-14 11:45:00,34.47,34.51,34.47,34.5,88200.0,20.2785,20.302,20.2785,20.2961,88200.0
2005-04-14 11:50:00,34.49,34.51,34.48,34.49,122400.0,20.2902,20.302,20.2843,20.2902,122400.0
2005-04-14 11:55:00,34.5,34.5,34.47,34.48,39600.0,20.2961,20.2961,20.2785,20.2843,39600.0
2005-04-14 12:00:00,34.48,34.5,34.47,34.48,51600.0,20.2843,20.2961,20.2785,20.2843,51600.0
2005-04-14 12:05:00,34.49,34.5,34.46,34.48,40600.0,20.2902,20.2961,20.2726,20.2843,40600.0
2005-04-14 12:10:00,34.48,34.49,34.45,34.48,46900.0,20.2843,20.2902,20.2667,20.2843,46900.0
2005-04-14 12:15:00,34.48,34.49,34.47,34.48,43100.0,20.2843,20.2902,20.2785,20.2843,43100.0
2005-04-14 12:20:00,34.48,34.48,34.43,34.44,71100.0,20.2843,20.2843,20.2549,20.2608,71100.0
2005-04-14 12:25:00,34.44,34.44,34.41,34.42,53900.0,20.2608,20.2608,20.2432,20.249,53900.0
2005-04-14 12:30:00,34.41,34.47,34.41,34.46,67400.0,20.2432,20.2785,20.2432,20.2726,67400.0
2005-04-14 12:35:00,34.47,34.47,34.41,34.42,36200.0,20.2785,20.2785,20.2432,20.249,36200.0
2005-04-14 12:40:00,34.42,34.46,34.4,34.46,313200.0,20.249,20.2726,20.2373,20.2726,313200.0
2005-04-14 12:45:00,34.46,34.48,34.45,34.46,74800.0,20.2726,20.2843,20.2667,20.2726,74800.0
2005-04-14 12:50:00,34.47,34.48,34.45,34.45,103000.0,20.2785,20.2843,20.2667,20.2667,103000.0
2005-04-14 12:55:00,34.46,34.48,34.45,34.46,30300.0,20.2726,20.2843,20.2667,20.2726,30300.0
2005-04-14 13:00:00,34.47,34.48,34.46,34.47,49500.0,20.2785,20.2843,20.2726,20.2785,49500.0
2005-04-14 13:05:00,34.47,34.49,34.47,34.49,63400.0,20.2785,20.2902,20.2785,20.2902,63400.0
2005-04-14 13:10:00,34.48,34.49,34.45,34.45,103600.0,20.2843,20.2902,20.2667,20.2667,103600.0
2005-04-14 13:15:00,34.46,34.49,34.35,34.42,246900.0,20.2726,20.2902,20.2079,20.249,246900.0
2005-04-14 13:20:00,34.41,34.46,34.41,34.46,112500.0,20.2432,20.2726,20.2432,20.2726,112500.0
2005-04-14 13:25:00,34.45,34.48,34.44,34.45,181200.0,20.2667,20.2843,20.2608,20.2667,181200.0
2005-04-14 13:30:00,34.46,34.46,34.35,34.37,244100.0,20.2726,20.2726,20.2079,20.2196,244100.0
2005-04-14 13:35:00,34.36,34.41,34.35,34.41,219400.0,20.2137,20.2432,20.2079,20.2432,219400.0
2005-04-14 13:40:00,34.4,34.44,34.34,34.36,113400.0,20.2373,20.2608,20.202,20.2137,113400.0
2005-04-14 13:45:00,34.36,34.36,34.3,34.31,148600.0,20.2137,20.2137,20.1784,20.1843,148600.0
2005-04-14 13:50:00,34.31,34.36,34.31,34.31,198500.0,20.1843,20.2137,20.1843,20.1843,198500.0
2005-04-14 13:55:00,34.32,34.37,34.3,34.31,122100.0,20.1902,20.2196,20.1784,20.1843,122100.0
2005-04-14 14:00:00,34.32,34.33,34.3,34.3,144600.0,20.1902,20.1961,20.1784,20.1784,144600.0
2005-04-14 14:05:00,34.3,34.36,34.26,34.33,91400.0,20.1784,20.2137,20.1549,20.1961,91400.0
2005-04-14 14:10:00,34.33,34.45,34.31,34.41,150700.0,20.1961,20.2667,20.1843,20.2432,150700.0
2005-04-14 14:15:00,34.41,34.48,34.39,34.44,121400.0,20.2432,20.2843,20.2314,20.2608,121400.0
2005-04-14 14:20:00,34.44,34.45,34.37,34.38,123300.0,20.2608,20.2667,20.2196,20.2255,123300.0
2005-04-14 14:25:00,34.39,34.39,34.33,34.34,93200.0,20.2314,20.2314,20.1961,20.202,93200.0
2005-04-14 14:30:00,34.34,34.34,34.28,34.29,98300.0,20.202,20.202,20.1667,20.1726,98300.0
2005-04-14 14:35:00,34.31,34.32,34.25,34.27,119500.0,20.1843,20.1902,20.149,20.1608,119500.0
2005-04-14 14:40:00,34.28,34.34,34.24,34.26,87700.0,20.1667,20.202,20.1432,20.1549,87700.0
2005-04-14 14:45:00,34.25,34.33,34.25,34.33,242200.0,20.149,20.1961,20.149,20.1961,242200.0
2005-04-14 14:50:00,34.32,34.36,34.3,34.32,66000.0,20.1902,20.2137,20.1784,20.1902,66000.0
2005-04-14 14:55:00,34.32,34.37,34.29,34.35,81800.0,20.1902,20.2196,20.1726,20.2079,81800.0
2005-04-14 15:00:00,34.35,34.35,34.31,34.32,97000.0,20.2079,20.2079,20.1843,20.1902,97000.0
2005-04-14 15:05:00,34.32,34.35,34.3,34.32,181600.0,20.1902,20.2079,20.1784,20.1902,181600.0
2005-04-14 15:10:00,34.33,34.39,34.32,34.39,165300.0,20.1961,20.2314,20.1902,20.2314,165300.0
2005-04-14 15:15:00,34.39,34.41,34.35,34.36,91100.0,20.2314,20.2432,20.2079,20.2137,91100.0
2005-04-14 15:20:00,34.36,34.4,34.36,34.38,104800.0,20.2137,20.2373,20.2137,20.2255,104800.0
2005-04-14 15:25:00,34.38,34.41,34.36,34.37,119800.0,20.2255,20.2432,20.2137,20.2196,119800.0
2005-04-14 15:30:00,34.37,34.41,34.36,34.38,135700.0,20.2196,20.2432,20.2137,20.2255,135700.0
2005-04-14 15:35:00,34.38,34.38,34.35,34.37,117400.0,20.2255,20.2255,20.2079,20.2196,117400.0
2005-04-14 15:40:00,34.37,34.37,34.31,34.32,317500.0,20.2196,20.2196,20.1843,20.1902,317500.0
2005-04-14 15:45:00,34.32,34.33,34.29,34.33,225600.0,20.1902,20.1961,20.1726,20.1961,225600.0
2005-04-14 15:50:00,34.33,34.33,34.24,34.27,350700.0,20.1961,20.1961,20.1432,20.1608,350700.0
2005-04-14 15:55:00,34.26,34.28,34.2,34.2,277300.0,20.1549,20.1667,20.1196,20.1196,277300.0
2005-04-15 09:30:00,34.25,34.33,34.22,34.22,760600.0,20.149,20.1961,20.1314,20.1314,760600.0
2005-04-15 09:35:00,34.21,34.28,34.2,34.26,188100.0,20.1255,20.1667,20.1196,20.1549,188100.0
2005-04-15 09:40:00,34.26,34.32,34.24,34.3,119800.0,20.1549,20.1902,20.1432,20.1784,119800.0
2005-04-15 09:45:00,34.33,34.35,34.26,34.35,220400.0,20.1961,20.2079,20.1549,20.2079,220400.0
2005-04-15 09:50:00,34.35,34.5,34.3,34.49,215800.0,20.2079,20.2961,20.1784,20.2902,215800.0
2005-04-15 09:55:00,34.5,34.5,34.4,34.44,210300.0,20.2961,20.2961,20.2373,20.2608,210300.0
2005-04-15 10:00:00,34.45,34.52,34.42,34.46,156900.0,20.2667,20.3079,20.249,20.2726,156900.0
2005-04-15 10:05:00,34.45,34.52,34.43,34.46,117000.0,20.2667,20.3079,20.2549,20.2726,117000.0
2005-04-15 10:10:00,34.47,34.47,34.35,34.36,134300.0,20.2785,20.2785,20.2079,20.2137,134300.0
2005-04-15 10:15:00,34.36,34.43,34.35,34.43,131600.0,20.2137,20.2549,20.2079,20.2549,131600.0
2005-04-15 10:20:00,34.43,34.48,34.37,34.45,206400.0,20.2549,20.2843,20.2196,20.2667,206400.0
2005-04-15 10:25:00,34.45,34.62,34.45,34.54,214300.0,20.2667,20.3667,20.2667,20.3196,214300.0
2005-04-15 10:30:00,34.55,34.64,34.53,34.54,177100.0,20.3255,20.3785,20.3138,20.3196,177100.0
2005-04-15 10:35:00,34.54,34.59,34.52,34.56,112800.0,20.3196,20.3491,20.3079,20.3314,112800.0
2005-04-15 10:40:00,34.58,34.59,34.52,34.56,160800.0,20.3432,20.3491,20.3079,20.3314,160800.0
2005-04-15 10:45:00,34.56,34.63,34.52,34.57,189400.0,20.3314,20.3726,20.3079,20.3373,189400.0
2005-04-15 10:50:00,34.57,34.63,34.54,34.58,108900.0,20.3373,20.3726,20.3196,20.3432,108900.0
2005-04-15 10:55:00,34.59,34.7,34.57,34.65,323200.0,20.3491,20.4138,20.3373,20.3844,323200.0
2005-04-15 11:00:00,34.65,34.68,34.6,34.67,219100.0,20.3844,20.402,20.3549,20.3961,219100.0
2005-04-15 11:05:00,34.66,34.67,34.57,34.62,309900.0,20.3902,20.3961,20.3373,20.3667,309900.0
2005-04-15 11:10:00,34.63,34.63,34.57,34.59,99000.0,20.3726,20.3726,20.3373,20.3491,99000.0
2005-04-15 11:15:00,34.58,34.63,34.57,34.6,74200.0,20.3432,20.3726,20.3373,20.3549,74200.0
2005-04-15 11:20:00,34.61,34.66,34.57,34.59,71100.0,20.3608,20.3902,20.3373,20.3491,71100.0
2005-04-15 11:25:00,34.58,34.61,34.57,34.6,76100.0,20.3432,20.3608,20.3373,20.3549,76100.0
2005-04-15 11:30:00,34.6,34.61,34.58,34.59,120800.0,20.3549,20.3608,20.3432,20.3491,120800.0
2005-04-15 11:35:00,34.59,34.59,34.5,34.52,87200.0,20.3491,20.3491,20.2961,20.3079,87200.0
2005-04-15 11:40:00,34.52,34.6,34.51,34.57,75900.0,20.3079,20.3549,20.302,20.3373,75900.0
2005-04-15 11:45:00,34.57,34.58,34.52,34.52,52300.0,20.3373,20.3432,20.3079,20.3079,52300.0
2005-04-15 11:50:00,34.53,34.53,34.43,34.43,138600.0,20.3138,20.3138,20.2549,20.2549,138600.0
2005-04-15 11:55:00,34.42,34.46,34.35,34.45,168800.0,20.249,20.2726,20.2079,20.2667,168800.0
2005-04-15 12:00:00,34.45,34.45,34.37,34.45,172800.0,20.2667,20.2667,20.2196,20.2667,172800.0
2005-04-15 12:05:00,34.44,34.5,34.43,34.47,127300.0,20.2608,20.2961,20.2549,20.2785,127300.0
2005-04-15 12:10:00,34.47,34.48,34.44,34.44,128900.0,20.2785,20.2843,20.2608,20.2608,128900.0
2005-04-15 12:15:00,34.44,34.45,34.37,34.4,72300.0,20.2608,20.2667,20.2196,20.2373,72300.0
2005-04-15 12:20:00,34.4,34.46,34.37,34.44,50900.0,20.2373,20.2726,20.2196,20.2608,50900.0
2005-04-15 12:25:00,34.45,34.49,34.45,34.45,42300.0,20.2667,20.2902,20.2667,20.2667,42300.0
2005-04-15 12:30:00,34.45,34.53,34.45,34.49,93800.0,20.2667,20.3138,20.2667,20.2902,93800.0
2005-04-15 12:35:00,34.49,34.55,34.49,34.54,52000.0,20.2902,20.3255,20.2902,20.3196,52000.0
2005-04-15 12:40:00,34.54,34.54,34.51,34.52,37700.0,20.3196,20.3196,20.302,20.3079,37700.0
2005-04-15 12:45:00,34.52,34.53,34.48,34.5,92500.0,20.3079,20.3138,20.2843,20.2961,92500.0
2005-04-15 12:50:00,34.5,34.5,34.35,34.41,109300.0,20.2961,20.2961,20.2079,20.2432,109300.0
2005-04-15 12:55:00,34.41,34.46,34.36,34.39,121400.0,20.2432,20.2726,20.2137,20.2314,121400.0
2005-04-15 13:00:00,34.4,34.45,34.36,34.45,59500.0,20.2373,20.2667,20.2137,20.2667,59500.0
2005-04-15 13:05:00,34.43,34.45,34.39,34.4,106600.0,20.2549,20.2667,20.2314,20.2373,106600.0
2005-04-15 13:10:00,34.41,34.46,34.37,34.43,231100.0,20.2432,20.2726,20.2196,20.2549,231100.0
2005-04-15 13:15:00,34.43,34.47,34.4,34.44,240600.0,20.2549,20.2785,20.2373,20.2608,240600.0
2005-04-15 13:20:00,34.45,34.45,34.4,34.43,79500.0,20.2667,20.2667,20.2373,20.2549,79500.0
2005-04-15 13:25:00,34.43,34.48,34.42,34.42,173100.0,20.2549,20.2843,20.249,20.249,173100.0
2005-04-15 13:30:00,34.44,34.48,34.42,34.48,194900.0,20.2608,20.2843,20.249,20.2843,194900.0
2005-04-15 13:35:00,34.47,34.48,34.44,34.47,91200.0,20.2785,20.2843,20.2608,20.2785,91200.0
2005-04-15 13:40:00,34.47,34.5,34.46,34.47,127100.0,20.2785,20.2961,20.2726,20.2785,127100.0
2005-04-15 13:45:00,34.46,34.48,34.43,34.44,100400.0,20.2726,20.2843,20.2549,20.2608,100400.0
2005-04-15 13:50:00,34.44,34.44,34.41,34.42,66100.0,20.2608,20.2608,20.2432,20.249,66100.0
2005-04-15 13:55:00,34.42,34.42,34.38,34.4,190700.0,20.249,20.249,20.2255,20.2373,190700.0
2005-04-15 14:00:00,34.41,34.43,34.35,34.37,181600.0,20.2432,20.2549,20.2079,20.2196,181600.0
2005-04-15 14:05:00,34.36,34.4,34.35,34.37,173800.0,20.2137,20.2373,20.2079,20.2196,173800.0
2005-04-15 14:10:00,34.37,34.37,34.31,34.33,210800.0,20.2196,20.2196,20.1843,20.1961,210800.0
2005-04-15 14:15:00,34.34,34.4,34.31,34.38,392300.0,20.202,20.2373,20.1843,20.2255,392300.0
2005-04-15 14:20:00,34.39,34.4,34.32,34.32,114200.0,20.2314,20.2373,20.1902,20.1902,114200.0
2005-04-15 14:25:00,34.34,34.35,34.3,34.3,158300.0,20.202,20.2079,20.1784,20.1784,158300.0
2005-04-15 14:30:00,34.31,34.33,34.25,34.3,143300.0,20.1843,20.1961,20.149,20.1784,143300.0
2005-04-15 14:35:00,34.31,34.31,34.23,34.26,192700.0,20.1843,20.1843,20.1373,20.1549,192700.0
2005-04-15 14:40:00,34.27,34.27,34.21,34.24,121100.0,20.1608,20.1608,20.1255,20.1432,121100.0
2005-04-15 14:45:00,34.24,34.3,34.21,34.24,137800.0,20.1432,20.1784,20.1255,20.1432,137800.0
2005-04-15 14:50:00,34.24,34.25,34.17,34.2,159100.0,20.1432,20.149,20.102,20.1196,159100.0
2005-04-15 14:55:00,34.2,34.27,34.16,34.25,248900.0,20.1196,20.1608,20.0961,20.149,248900.0
2005-04-15 15:00:00,34.26,34.3,34.15,34.19,111000.0,20.1549,20.1784,20.0902,20.1137,111000.0
2005-04-15 15:05:00,34.17,34.22,34.14,34.17,121500.0,20.102,20.1314,20.0843,20.102,121500.0
2005-04-15 15:10:00,34.18,34.24,34.17,34.19,107800.0,20.1079,20.1432,20.102,20.1137,107800.0
2005-04-15 15:15:00,34.19,34.21,34.15,34.2,155000.0,20.1137,20.1255,20.0902,20.1196,155000.0
2005-04-15 15:20:00,34.21,34.21,34.15,34.19,184100.0,20.1255,20.1255,20.0902,20.1137,184100.0
2005-04-15 15:25:00,34.19,34.2,34.15,34.16,141400.0,20.1137,20.1196,20.0902,20.0961,141400.0
2005-04-15 15:30:00,34.16,34.21,34.15,34.16,115300.0,20.0961,20.1255,20.0902,20.0961,115300.0
2005-04-15 15:35:00,34.16,34.19,34.04,34.07,241000.0,20.0961,20.1137,20.0255,20.0431,241000.0
2005-04-15 15:40:00,34.08,34.1,34.01,34.03,188100.0,20.049,20.0608,20.0078,20.0196,188100.0
2005-04-15 15:45:00,34.03,34.03,33.91,33.98,501500.0,20.0196,20.0196,19.949,19.9902,501500.0
2005-04-15 15:50:00,33.95,33.99,33.92,33.94,385200.0,19.9725,19.9961,19.9549,19.9667,385200.0
2005-04-15 15:55:00,33.92,33.96,33.89,33.94,588700.0,19.9549,19.9784,19.9372,19.9667,588700.0
2005-04-18 09:30:00,34.25,34.29,34.24,34.27,423400.0,20.149,20.1726,20.1432,20.1608,423400.0
2005-04-18 09:35:00,34.27,34.28,34.21,34.25,301600.0,20.1608,20.1667,20.1255,20.149,301600.0
2005-04-18 09:40:00,34.26,34.3,34.23,34.29,527000.0,20.1549,20.1784,20.1373,20.1726,527000.0
2005-04-18 09:45:00,34.29,34.38,34.27,34.36,239800.0,20.1726,20.2255,20.1608,20.2137,239800.0
2005-04-18 09:50:00,34.36,34.44,34.35,34.41,161600.0,20.2137,20.2608,20.2079,20.2432,161600.0
2005-04-18 09:55:00,34.4,34.48,34.39,34.44,224800.0,20.2373,20.2843,20.2314,20.2608,224800.0
2005-04-18 10:00:00,34.42,34.5,34.42,34.49,148400.0,20.249,20.2961,20.249,20.2902,148400.0
2005-04-18 10:05:00,34.5,34.57,34.5,34.56,304900.0,20.2961,20.3373,20.2961,20.3314,304900.0
2005-04-18 10:10:00,34.54,34.68,34.54,34.66,282600.0,20.3196,20.402,20.3196,20.3902,282600.0
2005-04-18 10:15:00,34.65,34.7,34.6,34.63,326000.0,20.3844,20.4138,20.3549,20.3726,326000.0
2005-04-18 10:20:00,34.63,34.69,34.62,34.66,321900.0,20.3726,20.4079,20.3667,20.3902,321900.0
2005-04-18 10:25:00,34.67,34.67,34.56,34.57,214200.0,20.3961,20.3961,20.3314,20.3373,214200.0
2005-04-18 10:30:00,34.58,34.64,34.57,34.57,148000.0,20.3432,20.3785,20.3373,20.3373,148000.0
2005-04-18 10:35:00,34.58,34.6,34.5,34.51,191200.0,20.3432,20.3549,20.2961,20.302,191200.0
2005-04-18 10:40:00,34.52,34.57,34.48,34.57,178400.0,20.3079,20.3373,20.2843,20.3373,178400.0
2005-04-18 10:45:00,34.57,34.57,34.47,34.54,350000.0,20.3373,20.3373,20.2785,20.3196,350000.0
2005-04-18 10:50:00,34.53,34.56,34.5,34.54,116600.0,20.3138,20.3314,20.2961,20.3196,116600.0
2005-04-18 10:55:00,34.54,34.66,34.53,34.66,94700.0,20.3196,20.3902,20.3138,20.3902,94700.0
2005-04-18 11:00:00,34.66,34.7,34.64,34.64,130500.0,20.3902,20.4138,20.3785,20.3785,130500.0
2005-04-18 11:05:00,34.65,34.67,34.56,34.57,93000.0,20.3844,20.3961,20.3314,20.3373,93000.0
2005-04-18 11:10:00,34.57,34.58,34.56,34.58,93600.0,20.3373,20.3432,20.3314,20.3432,93600.0
2005-04-18 11:15:00,34.57,34.6,34.53,34.59,333100.0,20.3373,20.3549,20.3138,20.3491,333100.0
2005-04-18 11:20:00,34.59,34.62,34.58,34.6,132100.0,20.3491,20.3667,20.3432,20.3549,132100.0
2005-04-18 11:25:00,34.6,34.61,34.53,34.55,110900.0,20.3549,20.3608,20.3138,20.3255,110900.0
2005-04-18 11:30:00,34.55,34.55,34.48,34.48,99200.0,20.3255,20.3255,20.2843,20.2843,99200.0
2005-04-18 11:35:00,34.48,34.51,34.38,34.41,134900.0,20.2843,20.302,20.2255,20.2432,134900.0
2005-04-18 11:40:00,34.4,34.42,34.33,34.34,97500.0,20.2373,20.249,20.1961,20.202,97500.0
2005-04-18 11:45:00,34.34,34.45,34.34,34.42,58200.0,20.202,20.2667,20.202,20.249,58200.0
2005-04-18 11:50:00,34.42,34.43,34.38,34.41,86000.0,20.249,20.2549,20.2255,20.2432,86000.0
2005-04-18 11:55:00,34.41,34.47,34.41,34.46,67700.0,20.2432,20.2785,20.2432,20.2726,67700.0
2005-04-18 12:00:00,34.45,34.48,34.39,34.41,74300.0,20.2667,20.2843,20.2314,20.2432,74300.0
2005-04-18 12:05:00,34.39,34.46,34.38,34.45,47100.0,20.2314,20.2726,20.2255,20.2667,47100.0
2005-04-18 12:10:00,34.45,34.47,34.43,34.46,87900.0,20.2667,20.2785,20.2549,20.2726,87900.0
2005-04-18 12:15:00,34.47,34.52,34.45,34.48,71500.0,20.2785,20.3079,20.2667,20.2843,71500.0
2005-04-18 12:20:00,34.49,34.6,34.47,34.6,102200.0,20.2902,20.3549,20.2785,20.3549,102200.0
2005-04-18 12:25:00,34.57,34.59,34.53,34.55,53700.0,20.3373,20.3491,20.3138,20.3255,53700.0
2005-04-18 12:30:00,34.55,34.57,34.53,34.57,85700.0,20.3255,20.3373,20.3138,20.3373,85700.0
2005-04-18 12:35:00,34.58,34.66,34.56,34.64,129400.0,20.3432,20.3902,20.3314,20.3785,129400.0
2005-04-18 12:40:00,34.63,34.65,34.59,34.64,119900.0,20.3726,20.3844,20.3491,20.3785,119900.0
2005-04-18 12:45:00,34.65,34.71,34.64,34.71,196400.0,20.3844,20.4196,20.3785,20.4196,196400.0
2005-04-18 12:50:00,34.7,34.77,34.7,34.77,153600.0,20.4138,20.4549,20.4138,20.4549,153600.0
2005-04-18 12:55:00,34.77,34.85,34.76,34.77,177400.0,20.4549,20.502,20.4491,20.4549,177400.0
2005-04-18 13:00:00,34.77,34.8,34.77,34.78,86100.0,20.4549,20.4726,20.4549,20.4608,86100.0
2005-04-18 13:05:00,34.78,34.85,34.78,34.82,147400.0,20.4608,20.502,20.4608,20.4844,147400.0
2005-04-18 13:10:00,34.82,34.88,34.82,34.88,153600.0,20.4844,20.5197,20.4844,20.5197,153600.0
2005-04-18 13:15:00,34.88,34.92,34.81,34.82,235400.0,20.5197,20.5432,20.4785,20.4844,235400.0
2005-04-18 13:20:00,34.83,34.85,34.8,34.84,81200.0,20.4902,20.502,20.4726,20.4961,81200.0
2005-04-18 13:25:00,34.84,34.86,34.82,34.82,104000.0,20.4961,20.5079,20.4844,20.4844,104000.0
2005-04-18 13:30:00,34.82,34.87,34.81,34.86,95600.0,20.4844,20.5138,20.4785,20.5079,95600.0
2005-04-18 13:35:00,34.86,34.88,34.8,34.82,86300.0,20.5079,20.5197,20.4726,20.4844,86300.0
2005-04-18 13:40:00,34.82,34.84,34.78,34.84,110900.0,20.4844,20.4961,20.4608,20.4961,110900.0
2005-04-18 13:45:00,34.84,34.85,34.71,34.71,304500.0,20.4961,20.502,20.4196,20.4196,304500.0
2005-04-18 13:50:00,34.71,34.8,34.71,34.79,109300.0,20.4196,20.4726,20.4196,20.4667,109300.0
2005-04-18 13:55:00,34.79,34.79,34.75,34.76,47700.0,20.4667,20.4667,20.4432,20.4491,47700.0
2005-04-18 14:00:00,34.76,34.8,34.75,34.79,79100.0,20.4491,20.4726,20.4432,20.4667,79100.0
2005-04-18 14:05:00,34.8,34.83,34.77,34.79,86000.0,20.4726,20.4902,20.4549,20.4667,86000.0
2005-04-18 14:10:00,34.79,34.8,34.74,34.75,97300.0,20.4667,20.4726,20.4373,20.4432,97300.0
2005-04-18 14:15:00,34.75,34.79,34.7,34.74,112400.0,20.4432,20.4667,20.4138,20.4373,112400.0
2005-04-18 14:20:00,34.73,34.75,34.71,34.75,114300.0,20.4314,20.4432,20.4196,20.4432,114300.0
2005-04-18 14:25:00,34.74,34.76,34.71,34.72,146200.0,20.4373,20.4491,20.4196,20.4255,146200.0
2005-04-18 14:30:00,34.71,34.75,34.7,34.73,112300.0,20.4196,20.4432,20.4138,20.4314,112300.0
2005-04-18 14:35:00,34.72,34.73,34.7,34.73,107900.0,20.4255,20.4314,20.4138,20.4314,107900.0
2005-04-18 14:40:00,34.72,34.74,34.67,34.68,167500.0,20.4255,20.4373,20.3961,20.402,167500.0
2005-04-18 14:45:00,34.68,34.75,34.67,34.73,122600.0,20.402,20.4432,20.3961,20.4314,122600.0
2005-04-18 14:50:00,34.73,34.75,34.71,34.71,93100.0,20.4314,20.4432,20.4196,20.4196,93100.0
2005-04-18 14:55:00,34.72,34.78,34.7,34.77,136900.0,20.4255,20.4608,20.4138,20.4549,136900.0
2005-04-18 15:00:00,34.77,34.83,34.76,34.82,188600.0,20.4549,20.4902,20.4491,20.4844,188600.0
2005-04-18 15:05:00,34.81,34.82,34.73,34.73,128200.0,20.4785,20.4844,20.4314,20.4314,128200.0
2005-04-18 15:10:00,34.74,34.75,34.68,34.7,311600.0,20.4373,20.4432,20.402,20.4138,311600.0
2005-04-18 15:15:00,34.69,34.8,34.69,34.78,191900.0,20.4079,20.4726,20.4079,20.4608,191900.0
2005-04-18 15:20:00,34.77,34.8,34.74,34.8,147100.0,20.4549,20.4726,20.4373,20.4726,147100.0
2005-04-18 15:25:00,34.8,34.83,34.78,34.8,177700.0,20.4726,20.4902,20.4608,20.4726,177700.0
2005-04-18 15:30:00,34.81,34.87,34.8,34.84,250500.0,20.4785,20.5138,20.4726,20.4961,250500.0
2005-04-18 15:35:00,34.83,34.84,34.75,34.75,223700.0,20.4902,20.4961,20.4432,20.4432,223700.0
2005-04-18 15:40:00,34.75,34.75,34.68,34.7,322500.0,20.4432,20.4432,20.402,20.4138,322500.0
2005-04-18 15:45:00,34.7,34.74,34.65,34.67,245100.0,20.4138,20.4373,20.3844,20.3961,245100.0
2005-04-18 15:50:00,34.68,34.68,34.62,34.66,258400.0,20.402,20.402,20.3667,20.3902,258400.0
2005-04-18 15:55:00,34.67,34.72,34.63,34.64,374100.0,20.3961,20.4255,20.3726,20.3785,374100.0
2005-04-19 09:30:00,34.73,34.77,34.72,34.75,333100.0,20.4314,20.4549,20.4255,20.4432,333100.0
2005-04-19 09:35:00,34.75,34.94,34.73,34.89,244300.0,20.4432,20.555,20.4314,20.5255,244300.0
2005-04-19 09:40:00,34.88,34.92,34.86,34.89,234200.0,20.5197,20.5432,20.5079,20.5255,234200.0
2005-04-19 09:45:00,34.89,34.92,34.86,34.89,295000.0,20.5255,20.5432,20.5079,20.5255,295000.0
2005-04-19 09:50:00,34.89,34.89,34.75,34.85,172100.0,20.5255,20.5255,20.4432,20.502,172100.0
2005-04-19 09:55:00,34.85,34.94,34.83,34.93,168800.0,20.502,20.555,20.4902,20.5491,168800.0
2005-04-19 10:00:00,34.93,34.97,34.87,34.87,157100.0,20.5491,20.5726,20.5138,20.5138,157100.0
2005-04-19 10:05:00,34.87,34.9,34.83,34.87,99000.0,20.5138,20.5314,20.4902,20.5138,99000.0
2005-04-19 10:10:00,34.87,34.91,34.82,34.82,123000.0,20.5138,20.5373,20.4844,20.4844,123000.0
2005-04-19 10:15:00,34.82,34.88,34.8,34.87,139700.0,20.4844,20.5197,20.4726,20.5138,139700.0
2005-04-19 10:20:00,34.87,34.94,34.86,34.92,151300.0,20.5138,20.555,20.5079,20.5432,151300.0
2005-04-19 10:25:00,34.91,34.93,34.87,34.9,110900.0,20.5373,20.5491,20.5138,20.5314,110900.0
2005-04-19 10:30:00,34.87,34.92,34.86,34.9,72500.0,20.5138,20.5432,20.5079,20.5314,72500.0
2005-04-19 10:35:00,34.89,34.92,34.86,34.89,80200.0,20.5255,20.5432,20.5079,20.5255,80200.0
2005-04-19 10:40:00,34.89,34.9,34.86,34.88,131300.0,20.5255,20.5314,20.5079,20.5197,131300.0
2005-04-19 10:45:00,34.87,34.92,34.86,34.88,236300.0,20.5138,20.5432,20.5079,20.5197,236300.0
2005-04-19 10:50:00,34.88,34.96,34.87,34.9,193200.0,20.5197,20.5667,20.5138,20.5314,193200.0
2005-04-19 10:55:00,34.91,34.97,34.9,34.95,144000.0,20.5373,20.5726,20.5314,20.5608,144000.0
2005-04-19 11:00:00,34.96,34.97,34.93,34.96,116200.0,20.5667,20.5726,20.5491,20.5667,116200.0
2005-04-19 11:05:00,34.95,35.01,34.94,35.01,228000.0,20.5608,20.5961,20.555,20.5961,228000.0
2005-04-19 11:10:00,35.02,35.09,35.0,35.09,169800.0,20.602,20.6432,20.5903,20.6432,169800.0
2005-04-19 11:15:00,35.08,35.14,35.06,35.11,172000.0,20.6373,20.6726,20.6256,20.655,172000.0
2005-04-19 11:20:00,35.12,35.12,35.09,35.12,91000.0,20.6608,20.6608,20.6432,20.6608,91000.0
2005-04-19 11:25:00,35.1,35.16,35.1,35.14,140200.0,20.6491,20.6844,20.6491,20.6726,140200.0
2005-04-19 11:30:00,35.15,35.15,35.09,35.1,166600.0,20.6785,20.6785,20.6432,20.6491,166600.0
2005-04-19 11:35:00,35.1,35.13,35.08,35.11,87400.0,20.6491,20.6667,20.6373,20.655,87400.0
2005-04-19 11:40:00,35.12,35.13,35.07,35.09,95000.0,20.6608,20.6667,20.6314,20.6432,95000.0
2005-04-19 11:45:00,35.09,35.11,35.08,35.1,61900.0,20.6432,20.655,20.6373,20.6491,61900.0
2005-04-19 11:50:00,35.1,35.12,35.09,35.11,52000.0,20.6491,20.6608,20.6432,20.655,52000.0
2005-04-19 11:55:00,35.07,35.11,35.05,35.06,99300.0,20.6314,20.655,20.6197,20.6256,99300.0
2005-04-19 12:00:00,35.07,35.08,35.02,35.06,124700.0,20.6314,20.6373,20.602,20.6256,124700.0
2005-04-19 12:05:00,35.04,35.05,35.0,35.01,66800.0,20.6138,20.6197,20.5903,20.5961,66800.0
2005-04-19 12:10:00,35.01,35.03,34.96,34.99,63900.0,20.5961,20.6079,20.5667,20.5844,63900.0
2005-04-19 12:15:00,34.99,35.0,34.95,34.97,79500.0,20.5844,20.5903,20.5608,20.5726,79500.0
2005-04-19 12:20:00,34.95,34.99,34.89,34.92,106200.0,20.5608,20.5844,20.5255,20.5432,106200.0
2005-04-19 12:25:00,34.92,34.92,34.85,34.86,68600.0,20.5432,20.5432,20.502,20.5079,68600.0
2005-04-19 12:30:00,34.85,34.87,34.84,34.85,95000.0,20.502,20.5138,20.4961,20.502,95000.0
2005-04-19 12:35:00,34.85,34.88,34.84,34.88,47000.0,20.502,20.5197,20.4961,20.5197,47000.0
2005-04-19 12:40:00,34.88,34.99,34.87,34.99,102700.0,20.5197,20.5844,20.5138,20.5844,102700.0
2005-04-19 12:45:00,34.99,35.02,34.99,35.0,56900.0,20.5844,20.602,20.5844,20.5903,56900.0
2005-04-19 12:50:00,35.0,35.0,34.96,34.97,106700.0,20.5903,20.5903,20.5667,20.5726,106700.0
2005-04-19 12:55:00,34.96,34.97,34.86,34.9,97400.0,20.5667,20.5726,20.5079,20.5314,97400.0
2005-04-19 13:00:00,34.89,34.94,34.89,34.91,66700.0,20.5255,20.555,20.5255,20.5373,66700.0
2005-04-19 13:05:00,34.92,34.92,34.86,34.88,67800.0,20.5432,20.5432,20.5079,20.5197,67800.0
2005-04-19 13:10:00,34.89,34.89,34.85,34.85,22500.0,20.5255,20.5255,20.502,20.502,22500.0
2005-04-19 13:15:00,34.85,34.85,34.77,34.78,88300.0,20.502,20.502,20.4549,20.4608,88300.0
2005-04-19 13:20:00,34.79,34.82,34.77,34.78,52400.0,20.4667,20.4844,20.4549,20.4608,52400.0
2005-04-19 13:25:00,34.78,34.83,34.75,34.78,101100.0,20.4608,20.4902,20.4432,20.4608,101100.0
2005-04-19 13:30:00,34.78,34.85,34.76,34.85,93700.0,20.4608,20.502,20.4491,20.502,93700.0
2005-04-19 13:35:00,34.85,34.88,34.84,34.87,89600.0,20.502,20.5197,20.4961,20.5138,89600.0
2005-04-19 13:40:00,34.87,34.87,34.84,34.84,75900.0,20.5138,20.5138,20.4961,20.4961,75900.0
2005-04-19 13:45:00,34.85,34.9,34.85,34.89,45900.0,20.502,20.5314,20.502,20.5255,45900.0
2005-04-19 13:50:00,34.9,34.93,34.86,34.92,76400.0,20.5314,20.5491,20.5079,20.5432,76400.0
2005-04-19 13:55:00,34.92,35.0,34.92,34.95,171700.0,20.5432,20.5903,20.5432,20.5608,171700.0
2005-04-19 14:00:00,34.95,34.96,34.9,34.91,102500.0,20.5608,20.5667,20.5314,20.5373,102500.0
2005-04-19 14:05:00,34.9,34.95,34.9,34.95,328900.0,20.5314,20.5608,20.5314,20.5608,328900.0
2005-04-19 14:10:00,34.94,34.96,34.92,34.92,96100.0,20.555,20.5667,20.5432,20.5432,96100.0
2005-04-19 14:15:00,34.93,34.93,34.88,34.89,60800.0,20.5491,20.5491,20.5197,20.5255,60800.0
2005-04-19 14:20:00,34.88,34.92,34.87,34.89,85400.0,20.5197,20.5432,20.5138,20.5255,85400.0
2005-04-19 14:25:00,34.89,34.91,34.87,34.88,56300.0,20.5255,20.5373,20.5138,20.5197,56300.0
2005-04-19 14:30:00,34.87,34.88,34.82,34.84,179100.0,20.5138,20.5197,20.4844,20.4961,179100.0
2005-04-19 14:35:00,34.84,34.87,34.81,34.83,200300.0,20.4961,20.5138,20.4785,20.4902,200300.0
2005-04-19 14:40:00,34.84,34.84,34.78,34.78,95600.0,20.4961,20.4961,20.4608,20.4608,95600.0
2005-04-19 14:45:00,34.78,34.82,34.76,34.81,87400.0,20.4608,20.4844,20.4491,20.4785,87400.0
2005-04-19 14:50:00,34.81,34.85,34.79,34.82,82400.0,20.4785,20.502,20.4667,20.4844,82400.0
2005-04-19 14:55:00,34.84,34.86,34.82,34.85,50100.0,20.4961,20.5079,20.4844,20.502,50100.0
2005-04-19 15:00:00,34.86,34.86,34.79,34.79,84300.0,20.5079,20.5079,20.4667,20.4667,84300.0
2005-04-19 15:05:00,34.8,34.8,34.72,34.76,162900.0,20.4726,20.4726,20.4255,20.4491,162900.0
2005-04-19 15:10:00,34.77,34.8,34.76,34.77,87400.0,20.4549,20.4726,20.4491,20.4549,87400.0
2005-04-19 15:15:00,34.76,34.79,34.72,34.74,192500.0,20.4491,20.4667,20.4255,20.4373,192500.0
2005-04-19 15:20:00,34.74,34.74,34.68,34.7,199500.0,20.4373,20.4373,20.402,20.4138,199500.0
2005-04-19 15:25:00,34.7,34.8,34.69,34.76,160400.0,20.4138,20.4726,20.4079,20.4491,160400.0
2005-04-19 15:30:00,34.78,34.85,34.75,34.81,116400.0,20.4608,20.502,20.4432,20.4785,116400.0
2005-04-19 15:35:00,34.8,34.81,34.76,34.77,98600.0,20.4726,20.4785,20.4491,20.4549,98600.0
2005-04-19 15:40:00,34.76,34.79,34.73,34.79,210200.0,20.4491,20.4667,20.4314,20.4667,210200.0
2005-04-19 15:45:00,34.79,34.88,34.78,34.86,342800.0,20.4667,20.5197,20.4608,20.5079,342800.0
2005-04-19 15:50:00,34.87,34.87,34.81,34.86,279100.0,20.5138,20.5138,20.4785,20.5079,279100.0
2005-04-19 15:55:00,34.85,34.93,34.82,34.93,366800.0,20.502,20.5491,20.4844,20.5491,366800.0
2005-04-20 09:30:00,35.57,35.63,35.49,35.49,1206200.0,20.9256,20.9609,20.8785,20.8785,1206200.0
2005-04-20 09:35:00,35.51,35.52,35.4,35.47,641200.0,20.8903,20.8962,20.8256,20.8668,641200.0
2005-04-20 09:40:00,35.48,35.48,35.34,35.36,361700.0,20.8726,20.8726,20.7903,20.802,361700.0
2005-04-20 09:45:00,35.35,35.36,35.23,35.24,352300.0,20.7962,20.802,20.7256,20.7314,352300.0
2005-04-20 09:50:00,35.23,35.34,35.23,35.33,686600.0,20.7256,20.7903,20.7256,20.7844,686600.0
2005-04-20 09:55:00,35.32,35.38,35.25,35.33,476000.0,20.7785,20.8138,20.7373,20.7844,476000.0
2005-04-20 10:00:00,35.33,35.38,35.31,35.36,362000.0,20.7844,20.8138,20.7726,20.802,362000.0
2005-04-20 10:05:00,35.36,35.4,35.35,35.4,501800.0,20.802,20.8256,20.7962,20.8256,501800.0
2005-04-20 10:10:00,35.38,35.45,35.37,35.43,568200.0,20.8138,20.855,20.8079,20.8432,568200.0
2005-04-20 10:15:00,35.43,35.6,35.42,35.59,506500.0,20.8432,20.9432,20.8373,20.9373,506500.0
2005-04-20 10:20:00,35.59,35.75,35.58,35.74,556200.0,20.9373,21.0315,20.9315,21.0256,556200.0
2005-04-20 10:25:00,35.74,35.81,35.73,35.78,457100.0,21.0256,21.0668,21.0197,21.0491,457100.0
2005-04-20 10:30:00,35.78,35.8,35.5,35.74,600200.0,21.0491,21.0609,20.8844,21.0256,600200.0
2005-04-20 10:35:00,35.74,35.78,35.61,35.66,363800.0,21.0256,21.0491,20.9491,20.9785,363800.0
2005-04-20 10:40:00,35.67,35.7,35.62,35.66,395900.0,20.9844,21.0021,20.955,20.9785,395900.0
2005-04-20 10:45:00,35.6,35.66,35.51,35.53,286200.0,20.9432,20.9785,20.8903,20.902,286200.0
2005-04-20 10:50:00,35.52,35.68,35.52,35.67,138600.0,20.8962,20.9903,20.8962,20.9844,138600.0
2005-04-20 10:55:00,35.67,35.79,35.66,35.75,268500.0,20.9844,21.055,20.9785,21.0315,268500.0
2005-04-20 11:00:00,35.78,35.8,35.72,35.77,320500.0,21.0491,21.0609,21.0138,21.0432,320500.0
2005-04-20 11:05:00,35.77,35.86,35.76,35.79,306900.0,21.0432,21.0962,21.0374,21.055,306900.0
2005-04-20 11:10:00,35.79,35.83,35.78,35.81,195700.0,21.055,21.0785,21.0491,21.0668,195700.0
2005-04-20 11:15:00,35.8,35.88,35.76,35.77,330000.0,21.0609,21.108,21.0374,21.0432,330000.0
2005-04-20 11:20:00,35.78,35.82,35.75,35.81,315500.0,21.0491,21.0727,21.0315,21.0668,315500.0
2005-04-20 11:25:00,35.81,35.82,35.71,35.75,189400.0,21.0668,21.0727,21.0079,21.0315,189400.0
2005-04-20 11:30:00,35.76,35.78,35.71,35.76,233700.0,21.0374,21.0491,21.0079,21.0374,233700.0
2005-04-20 11:35:00,35.76,35.77,35.71,35.74,175800.0,21.0374,21.0432,21.0079,21.0256,175800.0
2005-04-20 11:40:00,35.74,35.78,35.72,35.77,140400.0,21.0256,21.0491,21.0138,21.0432,140400.0
2005-04-20 11:45:00,35.77,35.82,35.75,35.78,230800.0,21.0432,21.0727,21.0315,21.0491,230800.0
2005-04-20 11:50:00,35.79,35.8,35.75,35.77,103800.0,21.055,21.0609,21.0315,21.0432,103800.0
2005-04-20 11:55:00,35.76,35.81,35.75,35.81,145100.0,21.0374,21.0668,21.0315,21.0668,145100.0
2005-04-20 12:00:00,35.81,35.83,35.75,35.77,167200.0,21.0668,21.0785,21.0315,21.0432,167200.0
2005-04-20 12:05:00,35.77,35.77,35.71,35.73,69800.0,21.0432,21.0432,21.0079,21.0197,69800.0
2005-04-20 12:10:00,35.73,35.74,35.63,35.7,96900.0,21.0197,21.0256,20.9609,21.0021,96900.0
2005-04-20 12:15:00,35.7,35.71,35.68,35.68,89400.0,21.0021,21.0079,20.9903,20.9903,89400.0
2005-04-20 12:20:00,35.68,35.69,35.66,35.68,68900.0,20.9903,20.9962,20.9785,20.9903,68900.0
2005-04-20 12:25:00,35.69,35.73,35.67,35.73,91900.0,20.9962,21.0197,20.9844,21.0197,91900.0
2005-04-20 12:30:00,35.73,35.73,35.7,35.71,44800.0,21.0197,21.0197,21.0021,21.0079,44800.0
2005-04-20 12:35:00,35.71,35.71,35.63,35.63,115900.0,21.0079,21.0079,20.9609,20.9609,115900.0
2005-04-20 12:40:00,35.62,35.69,35.61,35.67,153300.0,20.955,20.9962,20.9491,20.9844,153300.0
2005-04-20 12:45:00,35.69,35.69,35.65,35.65,99700.0,20.9962,20.9962,20.9726,20.9726,99700.0
2005-04-20 12:50:00,35.65,35.65,35.52,35.57,214500.0,20.9726,20.9726,20.8962,20.9256,214500.0
2005-04-20 12:55:00,35.57,35.59,35.52,35.55,130100.0,20.9256,20.9373,20.8962,20.9138,130100.0
2005-04-20 13:00:00,35.56,35.57,35.5,35.57,329400.0,20.9197,20.9256,20.8844,20.9256,329400.0
2005-04-20 13:05:00,35.57,35.65,35.56,35.58,235400.0,20.9256,20.9726,20.9197,20.9315,235400.0
2005-04-20 13:10:00,35.57,35.6,35.56,35.58,142100.0,20.9256,20.9432,20.9197,20.9315,142100.0
2005-04-20 13:15:00,35.57,35.63,35.55,35.62,179700.0,20.9256,20.9609,20.9138,20.955,179700.0
2005-04-20 13:20:00,35.62,35.7,35.61,35.7,114700.0,20.955,21.0021,20.9491,21.0021,114700.0
2005-04-20 13:25:00,35.69,35.7,35.65,35.67,287000.0,20.9962,21.0021,20.9726,20.9844,287000.0
2005-04-20 13:30:00,35.67,35.67,35.58,35.6,372600.0,20.9844,20.9844,20.9315,20.9432,372600.0
2005-04-20 13:35:00,35.59,35.6,35.55,35.55,156900.0,20.9373,20.9432,20.9138,20.9138,156900.0
2005-04-20 13:40:00,35.57,35.57,35.54,35.55,434100.0,20.9256,20.9256,20.9079,20.9138,434100.0
2005-04-20 13:45:00,35.56,35.56,35.49,35.55,240100.0,20.9197,20.9197,20.8785,20.9138,240100.0
2005-04-20 13:50:00,35.55,35.61,35.55,35.58,206000.0,20.9138,20.9491,20.9138,20.9315,206000.0
2005-04-20 13:55:00,35.57,35.59,35.5,35.55,156000.0,20.9256,20.9373,20.8844,20.9138,156000.0
2005-04-20 14:00:00,35.57,35.57,35.49,35.51,301200.0,20.9256,20.9256,20.8785,20.8903,301200.0
2005-04-20 14:05:00,35.5,35.51,35.39,35.48,212700.0,20.8844,20.8903,20.8197,20.8726,212700.0
2005-04-20 14:10:00,35.48,35.5,35.44,35.5,187000.0,20.8726,20.8844,20.8491,20.8844,187000.0
2005-04-20 14:15:00,35.5,35.52,35.46,35.49,293600.0,20.8844,20.8962,20.8609,20.8785,293600.0
2005-04-20 14:20:00,35.49,35.53,35.46,35.53,245100.0,20.8785,20.902,20.8609,20.902,245100.0
2005-04-20 14:25:00,35.51,35.53,35.49,35.5,234100.0,20.8903,20.902,20.8785,20.8844,234100.0
2005-04-20 14:30:00,35.5,35.51,35.41,35.42,287100.0,20.8844,20.8903,20.8315,20.8373,287100.0
2005-04-20 14:35:00,35.45,35.45,35.4,35.41,350300.0,20.855,20.855,20.8256,20.8315,350300.0
2005-04-20 14:40:00,35.41,35.41,35.18,35.21,437400.0,20.8315,20.8315,20.6961,20.7138,437400.0
2005-04-20 14:45:00,35.2,35.22,35.13,35.18,536200.0,20.7079,20.7197,20.6667,20.6961,536200.0
2005-04-20 14:50:00,35.18,35.22,35.13,35.15,521600.0,20.6961,20.7197,20.6667,20.6785,521600.0
2005-04-20 14:55:00,35.12,35.2,35.1,35.19,334000.0,20.6608,20.7079,20.6491,20.702,334000.0
2005-04-20 15:00:00,35.18,35.21,35.12,35.15,274800.0,20.6961,20.7138,20.6608,20.6785,274800.0
2005-04-20 15:05:00,35.15,35.18,35.1,35.12,352200.0,20.6785,20.6961,20.6491,20.6608,352200.0
2005-04-20 15:10:00,35.12,35.15,35.02,35.02,350900.0,20.6608,20.6785,20.602,20.602,350900.0
2005-04-20 15:15:00,35.02,35.03,34.82,34.94,445500.0,20.602,20.6079,20.4844,20.555,445500.0
2005-04-20 15:20:00,34.96,34.96,34.87,34.94,427800.0,20.5667,20.5667,20.5138,20.555,427800.0
2005-04-20 15:25:00,34.93,35.02,34.91,35.01,384200.0,20.5491,20.602,20.5373,20.5961,384200.0
2005-04-20 15:30:00,35.01,35.02,34.95,34.99,331500.0,20.5961,20.602,20.5608,20.5844,331500.0
2005-04-20 15:35:00,34.99,35.0,34.92,34.93,284400.0,20.5844,20.5903,20.5432,20.5491,284400.0
2005-04-20 15:40:00,34.93,34.95,34.78,34.82,430200.0,20.5491,20.5608,20.4608,20.4844,430200.0
2005-04-20 15:45:00,34.82,34.91,34.73,34.91,363200.0,20.4844,20.5373,20.4314,20.5373,363200.0
2005-04-20 15:50:00,34.91,34.95,34.88,34.88,335300.0,20.5373,20.5608,20.5197,20.5197,335300.0
2005-04-20 15:55:00,34.89,34.89,34.77,34.78,494500.0,20.5255,20.5255,20.4549,20.4608,494500.0
2005-04-21 09:30:00,35.02,35.17,35.02,35.12,687500.0,20.602,20.6903,20.602,20.6608,687500.0
2005-04-21 09:35:00,35.1,35.15,35.07,35.09,451000.0,20.6491,20.6785,20.6314,20.6432,451000.0
2005-04-21 09:40:00,35.09,35.13,35.01,35.02,258300.0,20.6432,20.6667,20.5961,20.602,258300.0
2005-04-21 09:45:00,35.02,35.02,34.83,34.84,318300.0,20.602,20.602,20.4902,20.4961,318300.0
2005-04-21 09:50:00,34.84,34.84,34.76,34.79,345000.0,20.4961,20.4961,20.4491,20.4667,345000.0
2005-04-21 09:55:00,34.77,34.95,34.77,34.91,330200.0,20.4549,20.5608,20.4549,20.5373,330200.0
2005-04-21 10:00:00,34.95,35.0,34.92,34.94,256800.0,20.5608,20.5903,20.5432,20.555,256800.0
2005-04-21 10:05:00,34.94,35.03,34.9,34.91,361100.0,20.555,20.6079,20.5314,20.5373,361100.0
2005-04-21 10:10:00,34.91,34.95,34.85,34.86,292500.0,20.5373,20.5608,20.502,20.5079,292500.0
2005-04-21 10:15:00,34.87,34.87,34.75,34.75,260300.0,20.5138,20.5138,20.4432,20.4432,260300.0
2005-04-21 10:20:00,34.75,34.78,34.69,34.7,342800.0,20.4432,20.4608,20.4079,20.4138,342800.0
2005-04-21 10:25:00,34.72,34.74,34.69,34.71,225200.0,20.4255,20.4373,20.4079,20.4196,225200.0
2005-04-21 10:30:00,34.73,34.84,34.72,34.76,152000.0,20.4314,20.4961,20.4255,20.4491,152000.0
2005-04-21 10:35:00,34.78,34.79,34.7,34.72,350400.0,20.4608,20.4667,20.4138,20.4255,350400.0
2005-04-21 10:40:00,34.72,34.73,34.55,34.56,141400.0,20.4255,20.4314,20.3255,20.3314,141400.0
2005-04-21 10:45:00,34.56,34.56,34.42,34.52,392400.0,20.3314,20.3314,20.249,20.3079,392400.0
2005-04-21 10:50:00,34.51,34.58,34.47,34.56,251500.0,20.302,20.3432,20.2785,20.3314,251500.0
2005-04-21 10:55:00,34.57,34.59,34.45,34.46,251900.0,20.3373,20.3491,20.2667,20.2726,251900.0
2005-04-21 11:00:00,34.47,34.47,34.42,34.42,238100.0,20.2785,20.2785,20.249,20.249,238100.0
2005-04-21 11:05:00,34.42,34.46,34.41,34.45,153300.0,20.249,20.2726,20.2432,20.2667,153300.0
2005-04-21 11:10:00,34.45,34.46,34.4,34.42,193500.0,20.2667,20.2726,20.2373,20.249,193500.0
2005-04-21 11:15:00,34.43,34.44,34.33,34.33,165300.0,20.2549,20.2608,20.1961,20.1961,165300.0
2005-04-21 11:20:00,34.34,34.44,34.32,34.32,157900.0,20.202,20.2608,20.1902,20.1902,157900.0
2005-04-21 11:25:00,34.34,34.38,34.32,34.35,138100.0,20.202,20.2255,20.1902,20.2079,138100.0
2005-04-21 11:30:00,34.36,34.45,34.35,34.45,105100.0,20.2137,20.2667,20.2079,20.2667,105100.0
2005-04-21 11:35:00,34.45,34.5,34.44,34.5,327000.0,20.2667,20.2961,20.2608,20.2961,327000.0
2005-04-21 11:40:00,34.5,34.7,34.5,34.65,262800.0,20.2961,20.4138,20.2961,20.3844,262800.0
2005-04-21 11:45:00,34.64,34.7,34.63,34.64,239600.0,20.3785,20.4138,20.3726,20.3785,239600.0
2005-04-21 11:50:00,34.65,34.68,34.58,34.58,214500.0,20.3844,20.402,20.3432,20.3432,214500.0
2005-04-21 11:55:00,34.58,34.61,34.57,34.58,103600.0,20.3432,20.3608,20.3373,20.3432,103600.0
2005-04-21 12:00:00,34.59,34.71,34.58,34.67,233100.0,20.3491,20.4196,20.3432,20.3961,233100.0
2005-04-21 12:05:00,34.66,34.74,34.62,34.7,227000.0,20.3902,20.4373,20.3667,20.4138,227000.0
2005-04-21 12:10:00,34.7,34.73,34.64,34.65,186000.0,20.4138,20.4314,20.3785,20.3844,186000.0
2005-04-21 12:15:00,34.65,34.71,34.63,34.71,185400.0,20.3844,20.4196,20.3726,20.4196,185400.0
2005-04-21 12:20:00,34.72,34.78,34.69,34.7,182000.0,20.4255,20.4608,20.4079,20.4138,182000.0
2005-04-21 12:25:00,34.7,34.71,34.67,34.67,157300.0,20.4138,20.4196,20.3961,20.3961,157300.0
2005-04-21 12:30:00,34.67,34.72,34.66,34.72,116300.0,20.3961,20.4255,20.3902,20.4255,116300.0
2005-04-21 12:35:00,34.72,34.78,34.72,34.77,123500.0,20.4255,20.4608,20.4255,20.4549,123500.0
2005-04-21 12:40:00,34.75,34.76,34.73,34.73,63900.0,20.4432,20.4491,20.4314,20.4314,63900.0
2005-04-21 12:45:00,34.73,34.74,34.71,34.74,123200.0,20.4314,20.4373,20.4196,20.4373,123200.0
2005-04-21 12:50:00,34.74,34.75,34.7,34.7,63900.0,20.4373,20.4432,20.4138,20.4138,63900.0
2005-04-21 12:55:00,34.71,34.75,34.7,34.72,49800.0,20.4196,20.4432,20.4138,20.4255,49800.0
2005-04-21 13:00:00,34.73,34.73,34.71,34.71,72900.0,20.4314,20.4314,20.4196,20.4196,72900.0
2005-04-21 13:05:00,34.71,34.75,34.71,34.74,101900.0,20.4196,20.4432,20.4196,20.4373,101900.0
2005-04-21 13:10:00,34.73,34.78,34.73,34.78,162300.0,20.4314,20.4608,20.4314,20.4608,162300.0
2005-04-21 13:15:00,34.77,34.87,34.74,34.84,115500.0,20.4549,20.5138,20.4373,20.4961,115500.0
2005-04-21 13:20:00,34.83,34.84,34.81,34.83,64600.0,20.4902,20.4961,20.4785,20.4902,64600.0
2005-04-21 13:25:00,34.83,34.84,34.78,34.79,60100.0,20.4902,20.4961,20.4608,20.4667,60100.0
2005-04-21 13:30:00,34.78,34.83,34.78,34.8,121200.0,20.4608,20.4902,20.4608,20.4726,121200.0
2005-04-21 13:35:00,34.8,34.9,34.79,34.89,140900.0,20.4726,20.5314,20.4667,20.5255,140900.0
2005-04-21 13:40:00,34.89,34.9,34.88,34.89,193900.0,20.5255,20.5314,20.5197,20.5255,193900.0
2005-04-21 13:45:00,34.89,34.96,34.88,34.96,163100.0,20.5255,20.5667,20.5197,20.5667,163100.0
2005-04-21 13:50:00,34.92,34.97,34.84,34.87,199800.0,20.5432,20.5726,20.4961,20.5138,199800.0
2005-04-21 13:55:00,34.88,34.92,34.88,34.9,134000.0,20.5197,20.5432,20.5197,20.5314,134000.0
2005-04-21 14:00:00,34.92,34.92,34.88,34.89,104800.0,20.5432,20.5432,20.5197,20.5255,104800.0
2005-04-21 14:05:00,34.89,34.95,34.87,34.93,131700.0,20.5255,20.5608,20.5138,20.5491,131700.0
2005-04-21 14:10:00,34.93,34.96,34.91,34.92,142000.0,20.5491,20.5667,20.5373,20.5432,142000.0
2005-04-21 14:15:00,34.92,34.97,34.9,34.95,166200.0,20.5432,20.5726,20.5314,20.5608,166200.0
2005-04-21 14:20:00,34.96,35.0,34.92,34.98,170700.0,20.5667,20.5903,20.5432,20.5785,170700.0
2005-04-21 14:25:00,34.98,34.99,34.95,34.98,106600.0,20.5785,20.5844,20.5608,20.5785,106600.0
2005-04-21 14:30:00,34.99,34.99,34.96,34.97,131100.0,20.5844,20.5844,20.5667,20.5726,131100.0
2005-04-21 14:35:00,34.97,34.98,34.91,34.91,226900.0,20.5726,20.5785,20.5373,20.5373,226900.0
2005-04-21 14:40:00,34.91,34.96,34.91,34.93,220500.0,20.5373,20.5667,20.5373,20.5491,220500.0
2005-04-21 14:45:00,34.93,34.95,34.91,34.95,97500.0,20.5491,20.5608,20.5373,20.5608,97500.0
2005-04-21 14:50:00,34.94,35.02,34.94,35.0,211000.0,20.555,20.602,20.555,20.5903,211000.0
2005-04-21 14:55:00,35.0,35.05,34.96,34.97,166300.0,20.5903,20.6197,20.5667,20.5726,166300.0
2005-04-21 15:00:00,34.98,35.04,34.97,34.98,187900.0,20.5785,20.6138,20.5726,20.5785,187900.0
2005-04-21 15:05:00,34.97,35.07,34.97,35.05,150200.0,20.5726,20.6314,20.5726,20.6197,150200.0
2005-04-21 15:10:00,35.05,35.08,35.02,35.05,159100.0,20.6197,20.6373,20.602,20.6197,159100.0
2005-04-21 15:15:00,35.05,35.05,34.98,35.01,203600.0,20.6197,20.6197,20.5785,20.5961,203600.0
2005-04-21 15:20:00,35.0,35.01,34.97,35.0,199800.0,20.5903,20.5961,20.5726,20.5903,199800.0
2005-04-21 15:25:00,35.01,35.08,35.01,35.05,120400.0,20.5961,20.6373,20.5961,20.6197,120400.0
2005-04-21 15:30:00,35.05,35.11,35.04,35.11,206100.0,20.6197,20.655,20.6138,20.655,206100.0
2005-04-21 15:35:00,35.11,35.12,35.07,35.08,145900.0,20.655,20.6608,20.6314,20.6373,145900.0
2005-04-21 15:40:00,35.08,35.1,35.04,35.04,172300.0,20.6373,20.6491,20.6138,20.6138,172300.0
2005-04-21 15:45:00,35.05,35.05,34.98,35.03,186300.0,20.6197,20.6197,20.5785,20.6079,186300.0
2005-04-21 15:50:00,35.03,35.08,34.99,34.99,281600.0,20.6079,20.6373,20.5844,20.5844,281600.0
2005-04-21 15:55:00,34.99,35.05,34.97,35.04,441700.0,20.5844,20.6197,20.5726,20.6138,441700.0
2005-04-22 09:30:00,34.77,34.94,34.76,34.91,330200.0,20.4549,20.555,20.4491,20.5373,330200.0
2005-04-22 09:35:00,34.93,34.95,34.88,34.93,144700.0,20.5491,20.5608,20.5197,20.5491,144700.0
2005-04-22 09:40:00,34.93,34.95,34.9,34.92,197400.0,20.5491,20.5608,20.5314,20.5432,197400.0
2005-04-22 09:45:00,34.91,35.08,34.91,35.03,288500.0,20.5373,20.6373,20.5373,20.6079,288500.0
2005-04-22 09:50:00,35.03,35.04,34.99,35.03,192100.0,20.6079,20.6138,20.5844,20.6079,192100.0
2005-04-22 09:55:00,35.04,35.1,35.02,35.08,183700.0,20.6138,20.6491,20.602,20.6373,183700.0
2005-04-22 10:00:00,35.1,35.15,35.08,35.1,243700.0,20.6491,20.6785,20.6373,20.6491,243700.0
2005-04-22 10:05:00,35.1,35.11,35.04,35.05,132500.0,20.6491,20.655,20.6138,20.6197,132500.0
2005-04-22 10:10:00,35.04,35.12,35.04,35.1,144100.0,20.6138,20.6608,20.6138,20.6491,144100.0
2005-04-22 10:15:00,35.09,35.16,35.08,35.15,214700.0,20.6432,20.6844,20.6373,20.6785,214700.0
2005-04-22 10:20:00,35.14,35.15,35.06,35.06,164600.0,20.6726,20.6785,20.6256,20.6256,164600.0
2005-04-22 10:25:00,35.07,35.12,35.05,35.1,121400.0,20.6314,20.6608,20.6197,20.6491,121400.0
2005-04-22 10:30:00,35.09,35.13,35.06,35.07,101400.0,20.6432,20.6667,20.6256,20.6314,101400.0
2005-04-22 10:35:00,35.06,35.1,35.01,35.06,197600.0,20.6256,20.6491,20.5961,20.6256,197600.0
2005-04-22 10:40:00,35.06,35.06,35.0,35.0,217900.0,20.6256,20.6256,20.5903,20.5903,217900.0
2005-04-22 10:45:00,34.99,35.02,34.97,34.99,138500.0,20.5844,20.602,20.5726,20.5844,138500.0
2005-04-22 10:50:00,34.98,35.02,34.97,35.01,125100.0,20.5785,20.602,20.5726,20.5961,125100.0
2005-04-22 10:55:00,35.01,35.07,35.01,35.06,143800.0,20.5961,20.6314,20.5961,20.6256,143800.0
2005-04-22 11:00:00,35.06,35.12,35.06,35.12,141000.0,20.6256,20.6608,20.6256,20.6608,141000.0
2005-04-22 11:05:00,35.12,35.12,35.05,35.07,93000.0,20.6608,20.6608,20.6197,20.6314,93000.0
2005-04-22 11:10:00,35.06,35.1,35.03,35.04,123800.0,20.6256,20.6491,20.6079,20.6138,123800.0
2005-04-22 11:15:00,35.05,35.17,35.05,35.15,113100.0,20.6197,20.6903,20.6197,20.6785,113100.0
2005-04-22 11:20:00,35.15,35.17,35.08,35.09,84800.0,20.6785,20.6903,20.6373,20.6432,84800.0
2005-04-22 11:25:00,35.11,35.13,35.1,35.11,79700.0,20.655,20.6667,20.6491,20.655,79700.0
2005-04-22 11:30:00,35.1,35.11,35.05,35.05,73600.0,20.6491,20.655,20.6197,20.6197,73600.0
2005-04-22 11:35:00,35.05,35.07,35.0,35.04,128600.0,20.6197,20.6314,20.5903,20.6138,128600.0
2005-04-22 11:40:00,35.05,35.07,35.01,35.03,157200.0,20.6197,20.6314,20.5961,20.6079,157200.0
2005-04-22 11:45:00,35.02,35.06,35.01,35.04,123900.0,20.602,20.6256,20.5961,20.6138,123900.0
2005-04-22 11:50:00,35.04,35.09,35.02,35.07,207000.0,20.6138,20.6432,20.602,20.6314,207000.0
2005-04-22 11:55:00,35.08,35.08,35.02,35.03,56500.0,20.6373,20.6373,20.602,20.6079,56500.0
2005-04-22 12:00:00,35.04,35.07,34.98,34.98,152900.0,20.6138,20.6314,20.5785,20.5785,152900.0
2005-04-22 12:05:00,34.99,34.99,34.87,34.9,132800.0,20.5844,20.5844,20.5138,20.5314,132800.0
2005-04-22 12:10:00,34.92,34.95,34.9,34.91,131100.0,20.5432,20.5608,20.5314,20.5373,131100.0
2005-04-22 12:15:00,34.91,34.97,34.91,34.97,76800.0,20.5373,20.5726,20.5373,20.5726,76800.0
2005-04-22 12:20:00,35.0,35.01,34.99,35.0,218400.0,20.5903,20.5961,20.5844,20.5903,218400.0
2005-04-22 12:25:00,35.01,35.04,35.0,35.03,101500.0,20.5961,20.6138,20.5903,20.6079,101500.0
2005-04-22 12:30:00,35.03,35.09,35.02,35.03,63600.0,20.6079,20.6432,20.602,20.6079,63600.0
2005-04-22 12:35:00,35.03,35.1,35.03,35.08,60900.0,20.6079,20.6491,20.6079,20.6373,60900.0
2005-04-22 12:40:00,35.08,35.17,35.07,35.16,100900.0,20.6373,20.6903,20.6314,20.6844,100900.0
2005-04-22 12:45:00,35.16,35.16,35.09,35.12,109100.0,20.6844,20.6844,20.6432,20.6608,109100.0
2005-04-22 12:50:00,35.13,35.18,35.13,35.14,125600.0,20.6667,20.6961,20.6667,20.6726,125600.0
2005-04-22 12:55:00,35.13,35.15,35.11,35.12,79600.0,20.6667,20.6785,20.655,20.6608,79600.0
2005-04-22 13:00:00,35.12,35.13,35.1,35.1,76800.0,20.6608,20.6667,20.6491,20.6491,76800.0
2005-04-22 13:05:00,35.12,35.13,35.08,35.1,106800.0,20.6608,20.6667,20.6373,20.6491,106800.0
2005-04-22 13:10:00,35.1,35.11,35.05,35.05,202600.0,20.6491,20.655,20.6197,20.6197,202600.0
2005-04-22 13:15:00,35.04,35.06,35.02,35.03,134700.0,20.6138,20.6256,20.602,20.6079,134700.0
2005-04-22 13:20:00,35.02,35.03,35.0,35.03,263600.0,20.602,20.6079,20.5903,20.6079,263600.0
2005-04-22 13:25:00,35.0,35.03,35.0,35.01,71900.0,20.5903,20.6079,20.5903,20.5961,71900.0
2005-04-22 13:30:00,35.02,35.03,34.98,35.0,79600.0,20.602,20.6079,20.5785,20.5903,79600.0
2005-04-22 13:35:00,34.99,35.01,34.99,35.0,45700.0,20.5844,20.5961,20.5844,20.5903,45700.0
2005-04-22 13:40:00,35.0,35.01,34.93,34.95,188500.0,20.5903,20.5961,20.5491,20.5608,188500.0
2005-04-22 13:45:00,34.94,34.95,34.92,34.93,70400.0,20.555,20.5608,20.5432,20.5491,70400.0
2005-04-22 13:50:00,34.93,34.98,34.92,34.98,52800.0,20.5491,20.5785,20.5432,20.5785,52800.0
2005-04-22 13:55:00,34.98,35.0,34.97,34.98,263100.0,20.5785,20.5903,20.5726,20.5785,263100.0
2005-04-22 14:00:00,34.99,34.99,34.97,34.97,144400.0,20.5844,20.5844,20.5726,20.5726,144400.0
2005-04-22 14:05:00,34.97,34.99,34.96,34.97,96200.0,20.5726,20.5844,20.5667,20.5726,96200.0
2005-04-22 14:10:00,34.98,34.99,34.97,34.99,97600.0,20.5785,20.5844,20.5726,20.5844,97600.0
2005-04-22 14:15:00,34.98,34.99,34.95,34.99,99700.0,20.5785,20.5844,20.5608,20.5844,99700.0
2005-04-22 14:20:00,34.99,34.99,34.94,34.96,227200.0,20.5844,20.5844,20.555,20.5667,227200.0
2005-04-22 14:25:00,34.95,34.99,34.95,34.97,132500.0,20.5608,20.5844,20.5608,20.5726,132500.0
2005-04-22 14:30:00,34.99,35.0,34.96,35.0,148000.0,20.5844,20.5903,20.5667,20.5903,148000.0
2005-04-22 14:35:00,34.99,34.99,34.91,34.92,136400.0,20.5844,20.5844,20.5373,20.5432,136400.0
2005-04-22 14:40:00,34.91,34.91,34.85,34.89,197900.0,20.5373,20.5373,20.502,20.5255,197900.0
2005-04-22 14:45:00,34.89,34.89,34.81,34.81,158900.0,20.5255,20.5255,20.4785,20.4785,158900.0
2005-04-22 14:50:00,34.81,34.81,34.77,34.81,189100.0,20.4785,20.4785,20.4549,20.4785,189100.0
2005-04-22 14:55:00,34.81,34.84,34.78,34.8,227700.0,20.4785,20.4961,20.4608,20.4726,227700.0
2005-04-22 15:00:00,34.8,34.87,34.8,34.85,102200.0,20.4726,20.5138,20.4726,20.502,102200.0
2005-04-22 15:05:00,34.84,34.85,34.8,34.81,196400.0,20.4961,20.502,20.4726,20.4785,196400.0
2005-04-22 15:10:00,34.81,34.81,34.75,34.76,187000.0,20.4785,20.4785,20.4432,20.4491,187000.0
2005-04-22 15:15:00,34.76,34.78,34.71,34.77,243200.0,20.4491,20.4608,20.4196,20.4549,243200.0
2005-04-22 15:20:00,34.76,34.77,34.67,34.7,257900.0,20.4491,20.4549,20.3961,20.4138,257900.0
2005-04-22 15:25:00,34.68,34.7,34.56,34.58,249300.0,20.402,20.4138,20.3314,20.3432,249300.0
2005-04-22 15:30:00,34.59,34.66,34.57,34.59,374300.0,20.3491,20.3902,20.3373,20.3491,374300.0
2005-04-22 15:35:00,34.59,34.68,34.59,34.64,280400.0,20.3491,20.402,20.3491,20.3785,280400.0
2005-04-22 15:40:00,34.64,34.77,34.6,34.75,283300.0,20.3785,20.4549,20.3549,20.4432,283300.0
2005-04-22 15:45:00,34.75,34.76,34.61,34.64,252200.0,20.4432,20.4491,20.3608,20.3785,252200.0
2005-04-22 15:50:00,34.64,34.88,34.63,34.86,259000.0,20.3785,20.5197,20.3726,20.5079,259000.0
2005-04-22 15:55:00,34.87,34.94,34.78,34.9,432300.0,20.5138,20.555,20.4608,20.5314,432300.0
2005-04-25 09:35:00,34.93,34.97,34.93,34.96,48900.0,20.5491,20.5726,20.5491,20.5667,48900.0
2005-04-25 09:40:00,34.98,34.98,34.89,34.9,173900.0,20.5785,20.5785,20.5255,20.5314,173900.0
2005-04-25 09:45:00,34.9,34.95,34.89,34.93,146600.0,20.5314,20.5608,20.5255,20.5491,146600.0
2005-04-25 09:50:00,34.94,34.98,34.9,34.98,160900.0,20.555,20.5785,20.5314,20.5785,160900.0
2005-04-25 09:55:00,34.96,35.0,34.94,34.97,150900.0,20.5667,20.5903,20.555,20.5726,150900.0
2005-04-25 10:00:00,34.97,35.03,34.95,35.03,208100.0,20.5726,20.6079,20.5608,20.6079,208100.0
2005-04-25 10:05:00,35.03,35.04,34.98,35.04,169400.0,20.6079,20.6138,20.5785,20.6138,169400.0
2005-04-25 10:10:00,35.02,35.2,35.02,35.15,243500.0,20.602,20.7079,20.602,20.6785,243500.0
2005-04-25 10:15:00,35.16,35.16,35.05,35.08,140200.0,20.6844,20.6844,20.6197,20.6373,140200.0
2005-04-25 10:20:00,35.06,35.07,35.03,35.06,185100.0,20.6256,20.6314,20.6079,20.6256,185100.0
2005-04-25 10:25:00,35.06,35.09,35.05,35.08,124300.0,20.6256,20.6432,20.6197,20.6373,124300.0
2005-04-25 10:30:00,35.07,35.1,35.05,35.07,111200.0,20.6314,20.6491,20.6197,20.6314,111200.0
2005-04-25 10:35:00,35.06,35.07,35.0,35.03,97000.0,20.6256,20.6314,20.5903,20.6079,97000.0
2005-04-25 10:40:00,35.06,35.09,35.02,35.05,161600.0,20.6256,20.6432,20.602,20.6197,161600.0
2005-04-25 10:45:00,35.05,35.06,34.99,35.0,118800.0,20.6197,20.6256,20.5844,20.5903,118800.0
2005-04-25 10:50:00,35.0,35.04,34.96,35.04,78900.0,20.5903,20.6138,20.5667,20.6138,78900.0
2005-04-25 10:55:00,35.04,35.05,35.02,35.05,45100.0,20.6138,20.6197,20.602,20.6197,45100.0
2005-04-25 11:00:00,35.05,35.07,35.04,35.04,117500.0,20.6197,20.6314,20.6138,20.6138,117500.0
2005-04-25 11:05:00,35.04,35.08,35.04,35.07,44600.0,20.6138,20.6373,20.6138,20.6314,44600.0
2005-04-25 11:10:00,35.07,35.08,35.02,35.02,101600.0,20.6314,20.6373,20.602,20.602,101600.0
2005-04-25 11:15:00,35.03,35.05,35.01,35.04,79100.0,20.6079,20.6197,20.5961,20.6138,79100.0
2005-04-25 11:20:00,35.05,35.06,35.02,35.02,77200.0,20.6197,20.6256,20.602,20.602,77200.0
2005-04-25 11:25:00,35.02,35.05,35.01,35.04,116000.0,20.602,20.6197,20.5961,20.6138,116000.0
2005-04-25 11:30:00,35.02,35.04,35.0,35.01,100500.0,20.602,20.6138,20.5903,20.5961,100500.0
2005-04-25 11:35:00,35.01,35.05,35.0,35.04,54400.0,20.5961,20.6197,20.5903,20.6138,54400.0
2005-04-25 11:40:00,35.04,35.05,35.02,35.03,73900.0,20.6138,20.6197,20.602,20.6079,73900.0
2005-04-25 11:45:00,35.02,35.05,35.02,35.04,71400.0,20.602,20.6197,20.602,20.6138,71400.0
2005-04-25 11:50:00,35.04,35.04,35.0,35.01,134700.0,20.6138,20.6138,20.5903,20.5961,134700.0
2005-04-25 11:55:00,35.01,35.04,35.0,35.03,50600.0,20.5961,20.6138,20.5903,20.6079,50600.0
2005-04-25 12:00:00,35.03,35.04,35.01,35.02,99400.0,20.6079,20.6138,20.5961,20.602,99400.0
2005-04-25 12:05:00,35.03,35.07,35.02,35.04,87300.0,20.6079,20.6314,20.602,20.6138,87300.0
2005-04-25 12:10:00,35.04,35.06,35.01,35.04,91600.0,20.6138,20.6256,20.5961,20.6138,91600.0
2005-04-25 12:15:00,35.04,35.09,35.01,35.07,202000.0,20.6138,20.6432,20.5961,20.6314,202000.0
2005-04-25 12:20:00,35.08,35.1,35.07,35.07,159800.0,20.6373,20.6491,20.6314,20.6314,159800.0
2005-04-25 12:25:00,35.08,35.1,35.06,35.09,51800.0,20.6373,20.6491,20.6256,20.6432,51800.0
2005-04-25 12:30:00,35.09,35.09,35.08,35.08,52600.0,20.6432,20.6432,20.6373,20.6373,52600.0
2005-04-25 12:35:00,35.08,35.09,35.07,35.08,60300.0,20.6373,20.6432,20.6314,20.6373,60300.0
2005-04-25 12:40:00,35.08,35.08,35.05,35.06,109700.0,20.6373,20.6373,20.6197,20.6256,109700.0
2005-04-25 12:45:00,35.06,35.08,35.04,35.04,169600.0,20.6256,20.6373,20.6138,20.6138,169600.0
2005-04-25 12:50:00,35.04,35.05,35.03,35.05,31300.0,20.6138,20.6197,20.6079,20.6197,31300.0
2005-04-25 12:55:00,35.05,35.07,35.04,35.05,145600.0,20.6197,20.6314,20.6138,20.6197,145600.0
2005-04-25 13:00:00,35.06,35.07,35.03,35.06,94400.0,20.6256,20.6314,20.6079,20.6256,94400.0
2005-04-25 13:05:00,35.06,35.07,35.05,35.06,68100.0,20.6256,20.6314,20.6197,20.6256,68100.0
2005-04-25 13:10:00,35.07,35.07,35.03,35.05,163700.0,20.6314,20.6314,20.6079,20.6197,163700.0
2005-04-25 13:15:00,35.05,35.05,35.03,35.03,78800.0,20.6197,20.6197,20.6079,20.6079,78800.0
2005-04-25 13:20:00,35.03,35.05,35.02,35.03,30900.0,20.6079,20.6197,20.602,20.6079,30900.0
2005-04-25 13:25:00,35.04,35.05,35.03,35.05,57000.0,20.6138,20.6197,20.6079,20.6197,57000.0
2005-04-25 13:30:00,35.04,35.08,35.04,35.05,133300.0,20.6138,20.6373,20.6138,20.6197,133300.0
2005-04-25 13:35:00,35.07,35.09,35.05,35.07,44100.0,20.6314,20.6432,20.6197,20.6314,44100.0
2005-04-25 13:40:00,35.07,35.07,35.04,35.05,50700.0,20.6314,20.6314,20.6138,20.6197,50700.0
2005-04-25 13:45:00,35.06,35.07,35.01,35.04,112100.0,20.6256,20.6314,20.5961,20.6138,112100.0
2005-04-25 13:50:00,35.03,35.05,35.01,35.03,62200.0,20.6079,20.6197,20.5961,20.6079,62200.0
2005-04-25 13:55:00,35.04,35.04,35.02,35.03,43800.0,20.6138,20.6138,20.602,20.6079,43800.0
2005-04-25 14:00:00,35.03,35.06,35.03,35.06,132100.0,20.6079,20.6256,20.6079,20.6256,132100.0
2005-04-25 14:05:00,35.06,35.09,35.06,35.06,70800.0,20.6256,20.6432,20.6256,20.6256,70800.0
2005-04-25 14:10:00,35.07,35.11,35.07,35.11,92000.0,20.6314,20.655,20.6314,20.655,92000.0
2005-04-25 14:15:00,35.11,35.13,35.09,35.1,56100.0,20.655,20.6667,20.6432,20.6491,56100.0
2005-04-25 14:20:00,35.1,35.11,35.06,35.09,88600.0,20.6491,20.655,20.6256,20.6432,88600.0
2005-04-25 14:25:00,35.09,35.14,35.09,35.11,89800.0,20.6432,20.6726,20.6432,20.655,89800.0
2005-04-25 14:30:00,35.11,35.15,35.1,35.14,66900.0,20.655,20.6785,20.6491,20.6726,66900.0
2005-04-25 14:35:00,35.13,35.17,35.13,35.17,122400.0,20.6667,20.6903,20.6667,20.6903,122400.0
2005-04-25 14:40:00,35.16,35.19,35.15,35.18,87300.0,20.6844,20.702,20.6785,20.6961,87300.0
2005-04-25 14:45:00,35.18,35.19,35.09,35.12,58300.0,20.6961,20.702,20.6432,20.6608,58300.0
2005-04-25 14:50:00,35.12,35.13,35.1,35.12,120300.0,20.6608,20.6667,20.6491,20.6608,120300.0
2005-04-25 14:55:00,35.12,35.15,35.11,35.14,48100.0,20.6608,20.6785,20.655,20.6726,48100.0
2005-04-25 15:00:00,35.13,35.15,35.07,35.09,115400.0,20.6667,20.6785,20.6314,20.6432,115400.0
2005-04-25 15:05:00,35.08,35.09,35.04,35.07,121000.0,20.6373,20.6432,20.6138,20.6314,121000.0
2005-04-25 15:10:00,35.07,35.09,35.05,35.05,97900.0,20.6314,20.6432,20.6197,20.6197,97900.0
2005-04-25 15:15:00,35.05,35.08,35.04,35.07,96100.0,20.6197,20.6373,20.6138,20.6314,96100.0
2005-04-25 15:20:00,35.07,35.1,35.05,35.1,162100.0,20.6314,20.6491,20.6197,20.6491,162100.0
2005-04-25 15:25:00,35.09,35.14,35.08,35.13,114300.0,20.6432,20.6726,20.6373,20.6667,114300.0
2005-04-25 15:30:00,35.13,35.18,35.11,35.18,135200.0,20.6667,20.6961,20.655,20.6961,135200.0
2005-04-25 15:35:00,35.17,35.18,35.15,35.16,107200.0,20.6903,20.6961,20.6785,20.6844,107200.0
2005-04-25 15:40:00,35.16,35.18,35.13,35.18,159500.0,20.6844,20.6961,20.6667,20.6961,159500.0
2005-04-25 15:45:00,35.18,35.18,35.13,35.15,189300.0,20.6961,20.6961,20.6667,20.6785,189300.0
2005-04-25 15:50:00,35.15,35.18,35.13,35.17,137900.0,20.6785,20.6961,20.6667,20.6903,137900.0
2005-04-25 15:55:00,35.18,35.19,35.16,35.19,224200.0,20.6961,20.702,20.6844,20.702,224200.0
2005-04-26 09:30:00,35.18,35.21,35.14,35.21,252600.0,20.6961,20.7138,20.6726,20.7138,252600.0
2005-04-26 09:35:00,35.22,35.22,35.14,35.15,140800.0,20.7197,20.7197,20.6726,20.6785,140800.0
2005-04-26 09:40:00,35.15,35.19,35.14,35.19,206700.0,20.6785,20.702,20.6726,20.702,206700.0
2005-04-26 09:45:00,35.18,35.22,35.18,35.2,96900.0,20.6961,20.7197,20.6961,20.7079,96900.0
2005-04-26 09:50:00,35.21,35.22,35.16,35.16,243000.0,20.7138,20.7197,20.6844,20.6844,243000.0
2005-04-26 09:55:00,35.17,35.18,35.14,35.14,113500.0,20.6903,20.6961,20.6726,20.6726,113500.0
2005-04-26 10:00:00,35.13,35.2,35.06,35.06,129400.0,20.6667,20.7079,20.6256,20.6256,129400.0
2005-04-26 10:05:00,35.04,35.16,35.04,35.12,119000.0,20.6138,20.6844,20.6138,20.6608,119000.0
2005-04-26 10:10:00,35.12,35.16,35.07,35.09,99000.0,20.6608,20.6844,20.6314,20.6432,99000.0
2005-04-26 10:15:00,35.09,35.2,35.09,35.16,116200.0,20.6432,20.7079,20.6432,20.6844,116200.0
2005-04-26 10:20:00,35.15,35.19,35.13,35.15,85800.0,20.6785,20.702,20.6667,20.6785,85800.0
2005-04-26 10:25:00,35.15,35.15,35.1,35.12,70600.0,20.6785,20.6785,20.6491,20.6608,70600.0
2005-04-26 10:30:00,35.12,35.18,35.1,35.13,132900.0,20.6608,20.6961,20.6491,20.6667,132900.0
2005-04-26 10:35:00,35.13,35.19,35.11,35.12,65900.0,20.6667,20.702,20.655,20.6608,65900.0
2005-04-26 10:40:00,35.12,35.18,35.11,35.16,105100.0,20.6608,20.6961,20.655,20.6844,105100.0
2005-04-26 10:45:00,35.15,35.2,35.14,35.18,78100.0,20.6785,20.7079,20.6726,20.6961,78100.0
2005-04-26 10:50:00,35.17,35.29,35.16,35.27,190200.0,20.6903,20.7609,20.6844,20.7491,190200.0
2005-04-26 10:55:00,35.27,35.34,35.26,35.34,112600.0,20.7491,20.7903,20.7432,20.7903,112600.0
2005-04-26 11:00:00,35.34,35.43,35.32,35.39,167400.0,20.7903,20.8432,20.7785,20.8197,167400.0
2005-04-26 11:05:00,35.41,35.41,35.32,35.35,84200.0,20.8315,20.8315,20.7785,20.7962,84200.0
2005-04-26 11:10:00,35.35,35.39,35.33,35.35,77400.0,20.7962,20.8197,20.7844,20.7962,77400.0
2005-04-26 11:15:00,35.35,35.36,35.31,35.34,54300.0,20.7962,20.802,20.7726,20.7903,54300.0
2005-04-26 11:20:00,35.33,35.35,35.26,35.35,90500.0,20.7844,20.7962,20.7432,20.7962,90500.0
2005-04-26 11:25:00,35.35,35.35,35.31,35.32,46200.0,20.7962,20.7962,20.7726,20.7785,46200.0
2005-04-26 11:30:00,35.33,35.34,35.28,35.28,57000.0,20.7844,20.7903,20.755,20.755,57000.0
2005-04-26 11:35:00,35.28,35.3,35.25,35.29,57000.0,20.755,20.7667,20.7373,20.7609,57000.0
2005-04-26 11:40:00,35.29,35.35,35.28,35.35,48600.0,20.7609,20.7962,20.755,20.7962,48600.0
2005-04-26 11:45:00,35.35,35.35,35.31,35.33,66500.0,20.7962,20.7962,20.7726,20.7844,66500.0
2005-04-26 11:50:00,35.33,35.35,35.33,35.33,78000.0,20.7844,20.7962,20.7844,20.7844,78000.0
2005-04-26 11:55:00,35.33,35.34,35.31,35.32,21700.0,20.7844,20.7903,20.7726,20.7785,21700.0
2005-04-26 12:00:00,35.33,35.34,35.29,35.29,43800.0,20.7844,20.7903,20.7609,20.7609,43800.0
2005-04-26 12:05:00,35.3,35.31,35.25,35.31,73800.0,20.7667,20.7726,20.7373,20.7726,73800.0
2005-04-26 12:10:00,35.3,35.31,35.29,35.3,126300.0,20.7667,20.7726,20.7609,20.7667,126300.0
2005-04-26 12:15:00,35.3,35.3,35.26,35.27,45100.0,20.7667,20.7667,20.7432,20.7491,45100.0
2005-04-26 12:20:00,35.26,35.29,35.26,35.28,165200.0,20.7432,20.7609,20.7432,20.755,165200.0
2005-04-26 12:25:00,35.28,35.28,35.24,35.25,114900.0,20.755,20.755,20.7314,20.7373,114900.0
2005-04-26 12:30:00,35.25,35.27,35.24,35.27,85900.0,20.7373,20.7491,20.7314,20.7491,85900.0
2005-04-26 12:35:00,35.27,35.28,35.21,35.24,94200.0,20.7491,20.755,20.7138,20.7314,94200.0
2005-04-26 12:40:00,35.23,35.25,35.22,35.23,51100.0,20.7256,20.7373,20.7197,20.7256,51100.0
2005-04-26 12:45:00,35.23,35.24,35.2,35.21,49900.0,20.7256,20.7314,20.7079,20.7138,49900.0
2005-04-26 12:50:00,35.2,35.24,35.2,35.23,121900.0,20.7079,20.7314,20.7079,20.7256,121900.0
2005-04-26 12:55:00,35.23,35.25,35.22,35.25,117200.0,20.7256,20.7373,20.7197,20.7373,117200.0
2005-04-26 13:00:00,35.24,35.24,35.18,35.19,95500.0,20.7314,20.7314,20.6961,20.702,95500.0
2005-04-26 13:05:00,35.19,35.2,35.17,35.17,31700.0,20.702,20.7079,20.6903,20.6903,31700.0
2005-04-26 13:10:00,35.17,35.18,35.16,35.17,119800.0,20.6903,20.6961,20.6844,20.6903,119800.0
2005-04-26 13:15:00,35.18,35.22,35.17,35.21,45600.0,20.6961,20.7197,20.6903,20.7138,45600.0
2005-04-26 13:20:00,35.22,35.22,35.15,35.15,77400.0,20.7197,20.7197,20.6785,20.6785,77400.0
2005-04-26 13:25:00,35.15,35.18,35.11,35.13,62700.0,20.6785,20.6961,20.655,20.6667,62700.0
2005-04-26 13:30:00,35.13,35.21,35.11,35.2,68800.0,20.6667,20.7138,20.655,20.7079,68800.0
2005-04-26 13:35:00,35.2,35.24,35.19,35.23,61400.0,20.7079,20.7314,20.702,20.7256,61400.0
2005-04-26 13:40:00,35.23,35.25,35.2,35.22,89200.0,20.7256,20.7373,20.7079,20.7197,89200.0
2005-04-26 13:45:00,35.21,35.26,35.2,35.26,115600.0,20.7138,20.7432,20.7079,20.7432,115600.0
2005-04-26 13:50:00,35.26,35.27,35.24,35.27,76300.0,20.7432,20.7491,20.7314,20.7491,76300.0
2005-04-26 13:55:00,35.27,35.3,35.24,35.27,90500.0,20.7491,20.7667,20.7314,20.7491,90500.0
2005-04-26 14:00:00,35.26,35.27,35.24,35.24,66300.0,20.7432,20.7491,20.7314,20.7314,66300.0
2005-04-26 14:05:00,35.24,35.24,35.16,35.18,92200.0,20.7314,20.7314,20.6844,20.6961,92200.0
2005-04-26 14:10:00,35.18,35.22,35.17,35.19,49400.0,20.6961,20.7197,20.6903,20.702,49400.0
2005-04-26 14:15:00,35.18,35.18,35.08,35.14,87800.0,20.6961,20.6961,20.6373,20.6726,87800.0
2005-04-26 14:20:00,35.14,35.15,35.1,35.13,97200.0,20.6726,20.6785,20.6491,20.6667,97200.0
2005-04-26 14:25:00,35.12,35.17,35.11,35.16,79700.0,20.6608,20.6903,20.655,20.6844,79700.0
2005-04-26 14:30:00,35.17,35.2,35.13,35.17,81900.0,20.6903,20.7079,20.6667,20.6903,81900.0
2005-04-26 14:35:00,35.18,35.24,35.18,35.2,89800.0,20.6961,20.7314,20.6961,20.7079,89800.0
2005-04-26 14:40:00,35.21,35.24,35.17,35.17,41700.0,20.7138,20.7314,20.6903,20.6903,41700.0
2005-04-26 14:45:00,35.17,35.24,35.15,35.2,61800.0,20.6903,20.7314,20.6785,20.7079,61800.0
2005-04-26 14:50:00,35.19,35.21,35.16,35.17,132800.0,20.702,20.7138,20.6844,20.6903,132800.0
2005-04-26 14:55:00,35.16,35.18,35.14,35.15,109900.0,20.6844,20.6961,20.6726,20.6785,109900.0
2005-04-26 15:00:00,35.16,35.2,35.14,35.18,86000.0,20.6844,20.7079,20.6726,20.6961,86000.0
2005-04-26 15:05:00,35.19,35.19,35.15,35.17,99800.0,20.702,20.702,20.6785,20.6903,99800.0
2005-04-26 15:10:00,35.17,35.22,35.16,35.2,125100.0,20.6903,20.7197,20.6844,20.7079,125100.0
2005-04-26 15:15:00,35.2,35.21,35.15,35.17,79600.0,20.7079,20.7138,20.6785,20.6903,79600.0
2005-04-26 15:20:00,35.17,35.25,35.17,35.19,112200.0,20.6903,20.7373,20.6903,20.702,112200.0
2005-04-26 15:25:00,35.19,35.25,35.19,35.23,105700.0,20.702,20.7373,20.702,20.7256,105700.0
2005-04-26 15:30:00,35.23,35.26,35.2,35.21,87800.0,20.7256,20.7432,20.7079,20.7138,87800.0
2005-04-26 15:35:00,35.21,35.26,35.21,35.26,124700.0,20.7138,20.7432,20.7138,20.7432,124700.0
2005-04-26 15:40:00,35.26,35.26,35.15,35.15,167100.0,20.7432,20.7432,20.6785,20.6785,167100.0
2005-04-26 15:45:00,35.16,35.18,35.13,35.13,265300.0,20.6844,20.6961,20.6667,20.6667,265300.0
2005-04-26 15:50:00,35.12,35.13,35.08,35.09,279000.0,20.6608,20.6667,20.6373,20.6432,279000.0
2005-04-26 15:55:00,35.1,35.12,35.05,35.08,254800.0,20.6491,20.6608,20.6197,20.6373,254800.0
2005-04-27 09:30:00,35.08,35.09,34.98,35.05,241300.0,20.6373,20.6432,20.5785,20.6197,241300.0
2005-04-27 09:35:00,35.06,35.06,35.0,35.0,118000.0,20.6256,20.6256,20.5903,20.5903,118000.0
2005-04-27 09:40:00,35.0,35.01,34.97,34.98,226200.0,20.5903,20.5961,20.5726,20.5785,226200.0
2005-04-27 09:45:00,34.99,35.06,34.98,35.03,216200.0,20.5844,20.6256,20.5785,20.6079,216200.0
2005-04-27 09:50:00,35.02,35.09,34.99,35.06,191400.0,20.602,20.6432,20.5844,20.6256,191400.0
2005-04-27 09:55:00,35.06,35.07,35.03,35.06,127100.0,20.6256,20.6314,20.6079,20.6256,127100.0
2005-04-27 10:00:00,35.05,35.13,35.04,35.12,149400.0,20.6197,20.6667,20.6138,20.6608,149400.0
2005-04-27 10:05:00,35.13,35.13,35.08,35.1,76500.0,20.6667,20.6667,20.6373,20.6491,76500.0
2005-04-27 10:10:00,35.1,35.12,35.07,35.08,186700.0,20.6491,20.6608,20.6314,20.6373,186700.0
2005-04-27 10:15:00,35.08,35.12,35.07,35.08,110100.0,20.6373,20.6608,20.6314,20.6373,110100.0
2005-04-27 10:20:00,35.07,35.11,35.05,35.1,306500.0,20.6314,20.655,20.6197,20.6491,306500.0
2005-04-27 10:25:00,35.1,35.15,35.1,35.14,144800.0,20.6491,20.6785,20.6491,20.6726,144800.0
2005-04-27 10:30:00,35.14,35.29,35.13,35.25,255800.0,20.6726,20.7609,20.6667,20.7373,255800.0
2005-04-27 10:35:00,35.26,35.3,35.25,35.27,164500.0,20.7432,20.7667,20.7373,20.7491,164500.0
2005-04-27 10:40:00,35.27,35.28,35.22,35.26,130700.0,20.7491,20.755,20.7197,20.7432,130700.0
2005-04-27 10:45:00,35.25,35.3,35.25,35.29,153200.0,20.7373,20.7667,20.7373,20.7609,153200.0
2005-04-27 10:50:00,35.28,35.29,35.24,35.25,185100.0,20.755,20.7609,20.7314,20.7373,185100.0
2005-04-27 10:55:00,35.23,35.25,35.23,35.23,63100.0,20.7256,20.7373,20.7256,20.7256,63100.0
2005-04-27 11:00:00,35.24,35.26,35.2,35.2,129800.0,20.7314,20.7432,20.7079,20.7079,129800.0
2005-04-27 11:05:00,35.2,35.2,35.13,35.14,82300.0,20.7079,20.7079,20.6667,20.6726,82300.0
2005-04-27 11:10:00,35.15,35.21,35.15,35.2,103500.0,20.6785,20.7138,20.6785,20.7079,103500.0
2005-04-27 11:15:00,35.21,35.22,35.16,35.21,139000.0,20.7138,20.7197,20.6844,20.7138,139000.0
2005-04-27 11:20:00,35.21,35.31,35.21,35.3,105300.0,20.7138,20.7726,20.7138,20.7667,105300.0
2005-04-27 11:25:00,35.29,35.4,35.29,35.38,203600.0,20.7609,20.8256,20.7609,20.8138,203600.0
2005-04-27 11:30:00,35.38,35.41,35.33,35.4,183200.0,20.8138,20.8315,20.7844,20.8256,183200.0
2005-04-27 11:35:00,35.4,35.41,35.36,35.37,109900.0,20.8256,20.8315,20.802,20.8079,109900.0
2005-04-27 11:40:00,35.37,35.38,35.34,35.35,55000.0,20.8079,20.8138,20.7903,20.7962,55000.0
2005-04-27 11:45:00,35.34,35.39,35.34,35.36,81200.0,20.7903,20.8197,20.7903,20.802,81200.0
2005-04-27 11:50:00,35.35,35.36,35.34,35.34,42400.0,20.7962,20.802,20.7903,20.7903,42400.0
2005-04-27 11:55:00,35.35,35.38,35.34,35.37,118900.0,20.7962,20.8138,20.7903,20.8079,118900.0
2005-04-27 12:00:00,35.37,35.5,35.37,35.5,259900.0,20.8079,20.8844,20.8079,20.8844,259900.0
2005-04-27 12:05:00,35.48,35.59,35.48,35.53,163300.0,20.8726,20.9373,20.8726,20.902,163300.0
2005-04-27 12:10:00,35.52,35.57,35.5,35.56,107100.0,20.8962,20.9256,20.8844,20.9197,107100.0
2005-04-27 12:15:00,35.56,35.59,35.54,35.58,137000.0,20.9197,20.9373,20.9079,20.9315,137000.0
2005-04-27 12:20:00,35.58,35.59,35.51,35.53,87300.0,20.9315,20.9373,20.8903,20.902,87300.0
2005-04-27 12:25:00,35.54,35.58,35.53,35.57,32800.0,20.9079,20.9315,20.902,20.9256,32800.0
2005-04-27 12:30:00,35.57,35.58,35.48,35.49,83600.0,20.9256,20.9315,20.8726,20.8785,83600.0
2005-04-27 12:35:00,35.49,35.53,35.48,35.52,38600.0,20.8785,20.902,20.8726,20.8962,38600.0
2005-04-27 12:40:00,35.53,35.55,35.5,35.54,82200.0,20.902,20.9138,20.8844,20.9079,82200.0
2005-04-27 12:45:00,35.55,35.6,35.54,35.55,64400.0,20.9138,20.9432,20.9079,20.9138,64400.0
2005-04-27 12:50:00,35.55,35.57,35.52,35.54,44700.0,20.9138,20.9256,20.8962,20.9079,44700.0
2005-04-27 12:55:00,35.53,35.57,35.53,35.56,77500.0,20.902,20.9256,20.902,20.9197,77500.0
2005-04-27 13:00:00,35.55,35.58,35.55,35.57,45700.0,20.9138,20.9315,20.9138,20.9256,45700.0
2005-04-27 13:05:00,35.57,35.6,35.56,35.6,129200.0,20.9256,20.9432,20.9197,20.9432,129200.0
2005-04-27 13:10:00,35.6,35.68,35.6,35.65,269100.0,20.9432,20.9903,20.9432,20.9726,269100.0
2005-04-27 13:15:00,35.67,35.7,35.65,35.7,82800.0,20.9844,21.0021,20.9726,21.0021,82800.0
2005-04-27 13:20:00,35.71,35.73,35.67,35.7,271600.0,21.0079,21.0197,20.9844,21.0021,271600.0
2005-04-27 13:25:00,35.69,35.75,35.69,35.74,302400.0,20.9962,21.0315,20.9962,21.0256,302400.0
2005-04-27 13:30:00,35.73,35.74,35.71,35.71,129800.0,21.0197,21.0256,21.0079,21.0079,129800.0
2005-04-27 13:35:00,35.72,35.72,35.69,35.69,90400.0,21.0138,21.0138,20.9962,20.9962,90400.0
2005-04-27 13:40:00,35.7,35.7,35.61,35.61,57700.0,21.0021,21.0021,20.9491,20.9491,57700.0
2005-04-27 13:45:00,35.62,35.7,35.6,35.69,112900.0,20.955,21.0021,20.9432,20.9962,112900.0
2005-04-27 13:50:00,35.69,35.69,35.65,35.66,167800.0,20.9962,20.9962,20.9726,20.9785,167800.0
2005-04-27 13:55:00,35.65,35.69,35.65,35.66,116700.0,20.9726,20.9962,20.9726,20.9785,116700.0
2005-04-27 14:00:00,35.67,35.73,35.63,35.71,80300.0,20.9844,21.0197,20.9609,21.0079,80300.0
2005-04-27 14:05:00,35.72,35.73,35.66,35.69,63800.0,21.0138,21.0197,20.9785,20.9962,63800.0
2005-04-27 14:10:00,35.69,35.69,35.57,35.58,104300.0,20.9962,20.9962,20.9256,20.9315,104300.0
2005-04-27 14:15:00,35.58,35.62,35.57,35.61,81500.0,20.9315,20.955,20.9256,20.9491,81500.0
2005-04-27 14:20:00,35.61,35.67,35.6,35.67,110700.0,20.9491,20.9844,20.9432,20.9844,110700.0
2005-04-27 14:25:00,35.65,35.69,35.62,35.64,62300.0,20.9726,20.9962,20.955,20.9668,62300.0
2005-04-27 14:30:00,35.64,35.65,35.59,35.61,89400.0,20.9668,20.9726,20.9373,20.9491,89400.0
2005-04-27 14:35:00,35.6,35.63,35.59,35.61,101300.0,20.9432,20.9609,20.9373,20.9491,101300.0
2005-04-27 14:40:00,35.59,35.6,35.55,35.59,84000.0,20.9373,20.9432,20.9138,20.9373,84000.0
2005-04-27 14:45:00,35.59,35.6,35.56,35.6,96000.0,20.9373,20.9432,20.9197,20.9432,96000.0
2005-04-27 14:50:00,35.59,35.62,35.57,35.58,185600.0,20.9373,20.955,20.9256,20.9315,185600.0
2005-04-27 14:55:00,35.58,35.6,35.56,35.6,177800.0,20.9315,20.9432,20.9197,20.9432,177800.0
2005-04-27 15:00:00,35.6,35.63,35.59,35.62,176200.0,20.9432,20.9609,20.9373,20.955,176200.0
2005-04-27 15:05:00,35.61,35.63,35.56,35.56,154100.0,20.9491,20.9609,20.9197,20.9197,154100.0
2005-04-27 15:10:00,35.56,35.6,35.54,35.56,96400.0,20.9197,20.9432,20.9079,20.9197,96400.0
2005-04-27 15:15:00,35.57,35.57,35.52,35.53,100000.0,20.9256,20.9256,20.8962,20.902,100000.0
2005-04-27 15:20:00,35.54,35.54,35.51,35.53,197600.0,20.9079,20.9079,20.8903,20.902,197600.0
2005-04-27 15:25:00,35.53,35.54,35.47,35.48,178500.0,20.902,20.9079,20.8668,20.8726,178500.0
2005-04-27 15:30:00,35.49,35.49,35.43,35.45,152600.0,20.8785,20.8785,20.8432,20.855,152600.0
2005-04-27 15:35:00,35.46,35.46,35.41,35.42,137600.0,20.8609,20.8609,20.8315,20.8373,137600.0
2005-04-27 15:40:00,35.42,35.47,35.4,35.46,252200.0,20.8373,20.8668,20.8256,20.8609,252200.0
2005-04-27 15:45:00,35.46,35.5,35.46,35.5,237200.0,20.8609,20.8844,20.8609,20.8844,237200.0
2005-04-27 15:50:00,35.49,35.51,35.49,35.5,251400.0,20.8785,20.8903,20.8785,20.8844,251400.0
2005-04-27 15:55:00,35.5,35.51,35.49,35.49,307000.0,20.8844,20.8903,20.8785,20.8785,307000.0
2005-04-28 09:30:00,35.3,35.48,35.27,35.48,750900.0,20.7667,20.8726,20.7491,20.8726,750900.0
2005-04-28 09:35:00,35.47,35.51,35.36,35.38,154600.0,20.8668,20.8903,20.802,20.8138,154600.0
2005-04-28 09:40:00,35.38,35.41,35.32,35.32,351200.0,20.8138,20.8315,20.7785,20.7785,351200.0
2005-04-28 09:45:00,35.33,35.35,35.27,35.27,136200.0,20.7844,20.7962,20.7491,20.7491,136200.0
2005-04-28 09:50:00,35.27,35.34,35.26,35.28,130400.0,20.7491,20.7903,20.7432,20.755,130400.0
2005-04-28 09:55:00,35.28,35.33,35.25,35.29,118700.0,20.755,20.7844,20.7373,20.7609,118700.0
2005-04-28 10:00:00,35.28,35.31,35.25,35.3,160800.0,20.755,20.7726,20.7373,20.7667,160800.0
2005-04-28 10:05:00,35.3,35.35,35.3,35.34,408800.0,20.7667,20.7962,20.7667,20.7903,408800.0
2005-04-28 10:10:00,35.34,35.35,35.31,35.32,160700.0,20.7903,20.7962,20.7726,20.7785,160700.0
2005-04-28 10:15:00,35.33,35.33,35.25,35.28,154800.0,20.7844,20.7844,20.7373,20.755,154800.0
2005-04-28 10:20:00,35.29,35.34,35.28,35.33,155400.0,20.7609,20.7903,20.755,20.7844,155400.0
2005-04-28 10:25:00,35.33,35.35,35.32,35.35,148200.0,20.7844,20.7962,20.7785,20.7962,148200.0
2005-04-28 10:30:00,35.35,35.4,35.35,35.38,365400.0,20.7962,20.8256,20.7962,20.8138,365400.0
2005-04-28 10:35:00,35.37,35.39,35.34,35.35,214900.0,20.8079,20.8197,20.7903,20.7962,214900.0
2005-04-28 10:40:00,35.34,35.36,35.27,35.32,143900.0,20.7903,20.802,20.7491,20.7785,143900.0
2005-04-28 10:45:00,35.33,35.35,35.3,35.34,45900.0,20.7844,20.7962,20.7667,20.7903,45900.0
2005-04-28 10:50:00,35.34,35.35,35.32,35.32,117800.0,20.7903,20.7962,20.7785,20.7785,117800.0
2005-04-28 10:55:00,35.32,35.33,35.29,35.31,107400.0,20.7785,20.7844,20.7609,20.7726,107400.0
2005-04-28 11:00:00,35.31,35.34,35.29,35.3,62100.0,20.7726,20.7903,20.7609,20.7667,62100.0
2005-04-28 11:05:00,35.3,35.34,35.3,35.32,100200.0,20.7667,20.7903,20.7667,20.7785,100200.0
2005-04-28 11:10:00,35.32,35.32,35.27,35.31,101500.0,20.7785,20.7785,20.7491,20.7726,101500.0
2005-04-28 11:15:00,35.31,35.34,35.3,35.33,70100.0,20.7726,20.7903,20.7667,20.7844,70100.0
2005-04-28 11:20:00,35.33,35.34,35.32,35.32,78600.0,20.7844,20.7903,20.7785,20.7785,78600.0
2005-04-28 11:25:00,35.32,35.32,35.29,35.3,126000.0,20.7785,20.7785,20.7609,20.7667,126000.0
2005-04-28 11:30:00,35.29,35.29,35.24,35.25,111300.0,20.7609,20.7609,20.7314,20.7373,111300.0
2005-04-28 11:35:00,35.24,35.28,35.24,35.27,238100.0,20.7314,20.755,20.7314,20.7491,238100.0
2005-04-28 11:40:00,35.27,35.32,35.26,35.3,192900.0,20.7491,20.7785,20.7432,20.7667,192900.0
2005-04-28 11:45:00,35.29,35.3,35.27,35.27,68300.0,20.7609,20.7667,20.7491,20.7491,68300.0
2005-04-28 11:50:00,35.26,35.3,35.23,35.29,111600.0,20.7432,20.7667,20.7256,20.7609,111600.0
2005-04-28 11:55:00,35.27,35.29,35.24,35.24,50000.0,20.7491,20.7609,20.7314,20.7314,50000.0
2005-04-28 12:00:00,35.24,35.28,35.22,35.25,154200.0,20.7314,20.755,20.7197,20.7373,154200.0
2005-04-28 12:05:00,35.26,35.26,35.21,35.22,53100.0,20.7432,20.7432,20.7138,20.7197,53100.0
2005-04-28 12:10:00,35.22,35.24,35.21,35.21,60900.0,20.7197,20.7314,20.7138,20.7138,60900.0
2005-04-28 12:15:00,35.21,35.26,35.21,35.23,70900.0,20.7138,20.7432,20.7138,20.7256,70900.0
2005-04-28 12:20:00,35.25,35.26,35.24,35.24,195600.0,20.7373,20.7432,20.7314,20.7314,195600.0
2005-04-28 12:25:00,35.24,35.26,35.23,35.26,135500.0,20.7314,20.7432,20.7256,20.7432,135500.0
2005-04-28 12:30:00,35.26,35.3,35.24,35.29,229900.0,20.7432,20.7667,20.7314,20.7609,229900.0
2005-04-28 12:35:00,35.3,35.31,35.28,35.3,68600.0,20.7667,20.7726,20.755,20.7667,68600.0
2005-04-28 12:40:00,35.29,35.29,35.28,35.29,31500.0,20.7609,20.7609,20.755,20.7609,31500.0
2005-04-28 12:45:00,35.29,35.3,35.26,35.28,44000.0,20.7609,20.7667,20.7432,20.755,44000.0
2005-04-28 12:50:00,35.29,35.29,35.24,35.25,34600.0,20.7609,20.7609,20.7314,20.7373,34600.0
2005-04-28 12:55:00,35.24,35.25,35.22,35.23,32000.0,20.7314,20.7373,20.7197,20.7256,32000.0
2005-04-28 13:00:00,35.22,35.27,35.21,35.23,99900.0,20.7197,20.7491,20.7138,20.7256,99900.0
2005-04-28 13:05:00,35.23,35.24,35.21,35.21,70400.0,20.7256,20.7314,20.7138,20.7138,70400.0
2005-04-28 13:10:00,35.22,35.23,35.21,35.22,59500.0,20.7197,20.7256,20.7138,20.7197,59500.0
2005-04-28 13:15:00,35.22,35.23,35.2,35.22,120100.0,20.7197,20.7256,20.7079,20.7197,120100.0
2005-04-28 13:20:00,35.22,35.23,35.2,35.22,56700.0,20.7197,20.7256,20.7079,20.7197,56700.0
2005-04-28 13:25:00,35.23,35.23,35.18,35.2,142600.0,20.7256,20.7256,20.6961,20.7079,142600.0
2005-04-28 13:30:00,35.19,35.21,35.15,35.2,59100.0,20.702,20.7138,20.6785,20.7079,59100.0
2005-04-28 13:35:00,35.2,35.2,35.17,35.2,67900.0,20.7079,20.7079,20.6903,20.7079,67900.0
2005-04-28 13:40:00,35.19,35.23,35.19,35.2,90500.0,20.702,20.7256,20.702,20.7079,90500.0
2005-04-28 13:45:00,35.2,35.23,35.19,35.22,91200.0,20.7079,20.7256,20.702,20.7197,91200.0
2005-04-28 13:50:00,35.23,35.24,35.22,35.24,56500.0,20.7256,20.7314,20.7197,20.7314,56500.0
2005-04-28 13:55:00,35.24,35.29,35.24,35.27,133100.0,20.7314,20.7609,20.7314,20.7491,133100.0
2005-04-28 14:00:00,35.27,35.27,35.24,35.25,170000.0,20.7491,20.7491,20.7314,20.7373,170000.0
2005-04-28 14:05:00,35.25,35.26,35.16,35.18,119700.0,20.7373,20.7432,20.6844,20.6961,119700.0
2005-04-28 14:10:00,35.19,35.2,35.17,35.18,58500.0,20.702,20.7079,20.6903,20.6961,58500.0
2005-04-28 14:15:00,35.19,35.23,35.17,35.18,114200.0,20.702,20.7256,20.6903,20.6961,114200.0
2005-04-28 14:20:00,35.19,35.19,35.15,35.17,200700.0,20.702,20.702,20.6785,20.6903,200700.0
2005-04-28 14:25:00,35.17,35.19,35.1,35.13,139200.0,20.6903,20.702,20.6491,20.6667,139200.0
2005-04-28 14:30:00,35.13,35.14,35.07,35.09,160700.0,20.6667,20.6726,20.6314,20.6432,160700.0
2005-04-28 14:35:00,35.09,35.12,35.08,35.1,229300.0,20.6432,20.6608,20.6373,20.6491,229300.0
2005-04-28 14:40:00,35.09,35.15,35.09,35.15,255700.0,20.6432,20.6785,20.6432,20.6785,255700.0
2005-04-28 14:45:00,35.15,35.16,35.1,35.12,340700.0,20.6785,20.6844,20.6491,20.6608,340700.0
2005-04-28 14:50:00,35.11,35.12,35.08,35.12,182500.0,20.655,20.6608,20.6373,20.6608,182500.0
2005-04-28 14:55:00,35.12,35.17,35.1,35.17,236900.0,20.6608,20.6903,20.6491,20.6903,236900.0
2005-04-28 15:00:00,35.17,35.17,35.1,35.11,205500.0,20.6903,20.6903,20.6491,20.655,205500.0
2005-04-28 15:05:00,35.1,35.12,35.09,35.1,300400.0,20.6491,20.6608,20.6432,20.6491,300400.0
2005-04-28 15:10:00,35.09,35.1,35.06,35.07,133800.0,20.6432,20.6491,20.6256,20.6314,133800.0
2005-04-28 15:15:00,35.07,35.1,35.06,35.07,179300.0,20.6314,20.6491,20.6256,20.6314,179300.0
2005-04-28 15:20:00,35.07,35.13,35.06,35.1,293000.0,20.6314,20.6667,20.6256,20.6491,293000.0
2005-04-28 15:25:00,35.1,35.1,35.05,35.06,201500.0,20.6491,20.6491,20.6197,20.6256,201500.0
2005-04-28 15:30:00,35.06,35.06,35.01,35.01,284900.0,20.6256,20.6256,20.5961,20.5961,284900.0
2005-04-28 15:35:00,35.01,35.08,35.0,35.05,224200.0,20.5961,20.6373,20.5903,20.6197,224200.0
2005-04-28 15:40:00,35.05,35.12,35.05,35.09,222800.0,20.6197,20.6608,20.6197,20.6432,222800.0
2005-04-28 15:45:00,35.08,35.1,35.05,35.06,212300.0,20.6373,20.6491,20.6197,20.6256,212300.0
2005-04-28 15:50:00,35.06,35.1,35.04,35.06,186700.0,20.6256,20.6491,20.6138,20.6256,186700.0
2005-04-28 15:55:00,35.05,35.06,35.0,35.01,409300.0,20.6197,20.6256,20.5903,20.5961,409300.0
2005-04-29 09:30:00,35.03,35.26,35.03,35.03,415600.0,20.6079,20.7432,20.6079,20.6079,415600.0
2005-04-29 09:35:00,35.04,35.06,35.0,35.0,495000.0,20.6138,20.6256,20.5903,20.5903,495000.0
2005-04-29 09:40:00,35.01,35.01,34.97,34.97,121100.0,20.5961,20.5961,20.5726,20.5726,121100.0
2005-04-29 09:45:00,34.96,35.02,34.96,35.01,138100.0,20.5667,20.602,20.5667,20.5961,138100.0
2005-04-29 09:50:00,35.02,35.02,34.96,34.96,94800.0,20.602,20.602,20.5667,20.5667,94800.0
2005-04-29 09:55:00,34.98,35.06,34.96,35.06,177400.0,20.5785,20.6256,20.5667,20.6256,177400.0
2005-04-29 10:00:00,35.04,35.09,35.01,35.04,132000.0,20.6138,20.6432,20.5961,20.6138,132000.0
2005-04-29 10:05:00,35.03,35.03,34.96,35.0,150300.0,20.6079,20.6079,20.5667,20.5903,150300.0
2005-04-29 10:10:00,35.01,35.02,34.97,34.99,230500.0,20.5961,20.602,20.5726,20.5844,230500.0
2005-04-29 10:15:00,34.97,35.03,34.97,35.0,167200.0,20.5726,20.6079,20.5726,20.5903,167200.0
2005-04-29 10:20:00,35.01,35.01,34.95,34.95,146900.0,20.5961,20.5961,20.5608,20.5608,146900.0
2005-04-29 10:25:00,34.95,34.96,34.92,34.95,269400.0,20.5608,20.5667,20.5432,20.5608,269400.0
2005-04-29 10:30:00,34.95,34.98,34.95,34.97,133200.0,20.5608,20.5785,20.5608,20.5726,133200.0
2005-04-29 10:35:00,34.98,34.99,34.97,34.97,208000.0,20.5785,20.5844,20.5726,20.5726,208000.0
2005-04-29 10:40:00,34.97,34.97,34.92,34.95,128600.0,20.5726,20.5726,20.5432,20.5608,128600.0
2005-04-29 10:45:00,34.95,34.96,34.93,34.95,215600.0,20.5608,20.5667,20.5491,20.5608,215600.0
2005-04-29 10:50:00,34.95,34.98,34.94,34.95,192700.0,20.5608,20.5785,20.555,20.5608,192700.0
2005-04-29 10:55:00,34.96,35.05,34.96,35.05,180700.0,20.5667,20.6197,20.5667,20.6197,180700.0
2005-04-29 11:00:00,35.06,35.11,35.0,35.1,192000.0,20.6256,20.655,20.5903,20.6491,192000.0
2005-04-29 11:05:00,35.1,35.25,35.09,35.23,307300.0,20.6491,20.7373,20.6432,20.7256,307300.0
2005-04-29 11:10:00,35.21,35.23,35.12,35.16,215000.0,20.7138,20.7256,20.6608,20.6844,215000.0
2005-04-29 11:15:00,35.16,35.2,35.14,35.17,93400.0,20.6844,20.7079,20.6726,20.6903,93400.0
2005-04-29 11:20:00,35.16,35.18,35.11,35.16,108400.0,20.6844,20.6961,20.655,20.6844,108400.0
2005-04-29 11:25:00,35.15,35.16,35.12,35.14,118500.0,20.6785,20.6844,20.6608,20.6726,118500.0
2005-04-29 11:30:00,35.15,35.18,35.12,35.15,160700.0,20.6785,20.6961,20.6608,20.6785,160700.0
2005-04-29 11:35:00,35.15,35.15,35.11,35.12,82500.0,20.6785,20.6785,20.655,20.6608,82500.0
2005-04-29 11:40:00,35.12,35.14,35.1,35.12,119700.0,20.6608,20.6726,20.6491,20.6608,119700.0
2005-04-29 11:45:00,35.11,35.15,35.1,35.13,246000.0,20.655,20.6785,20.6491,20.6667,246000.0
2005-04-29 11:50:00,35.12,35.19,35.12,35.12,144500.0,20.6608,20.702,20.6608,20.6608,144500.0
2005-04-29 11:55:00,35.12,35.2,35.12,35.16,83800.0,20.6608,20.7079,20.6608,20.6844,83800.0
2005-04-29 12:00:00,35.15,35.2,35.14,35.19,146500.0,20.6785,20.7079,20.6726,20.702,146500.0
2005-04-29 12:05:00,35.19,35.2,35.17,35.19,118200.0,20.702,20.7079,20.6903,20.702,118200.0
2005-04-29 12:10:00,35.19,35.23,35.19,35.2,122900.0,20.702,20.7256,20.702,20.7079,122900.0
2005-04-29 12:15:00,35.19,35.2,35.14,35.16,47600.0,20.702,20.7079,20.6726,20.6844,47600.0
2005-04-29 12:20:00,35.15,35.18,35.15,35.17,24300.0,20.6785,20.6961,20.6785,20.6903,24300.0
2005-04-29 12:25:00,35.18,35.18,35.12,35.15,61700.0,20.6961,20.6961,20.6608,20.6785,61700.0
2005-04-29 12:30:00,35.15,35.16,35.11,35.13,82500.0,20.6785,20.6844,20.655,20.6667,82500.0
2005-04-29 12:35:00,35.14,35.21,35.13,35.2,133200.0,20.6726,20.7138,20.6667,20.7079,133200.0
2005-04-29 12:40:00,35.21,35.25,35.21,35.24,109900.0,20.7138,20.7373,20.7138,20.7314,109900.0
2005-04-29 12:45:00,35.24,35.24,35.18,35.19,89000.0,20.7314,20.7314,20.6961,20.702,89000.0
2005-04-29 12:50:00,35.19,35.23,35.18,35.22,34900.0,20.702,20.7256,20.6961,20.7197,34900.0
2005-04-29 12:55:00,35.23,35.25,35.2,35.23,78700.0,20.7256,20.7373,20.7079,20.7256,78700.0
2005-04-29 13:00:00,35.22,35.25,35.2,35.21,128300.0,20.7197,20.7373,20.7079,20.7138,128300.0
2005-04-29 13:05:00,35.21,35.29,35.2,35.26,218200.0,20.7138,20.7609,20.7079,20.7432,218200.0
2005-04-29 13:10:00,35.26,35.31,35.25,35.3,140000.0,20.7432,20.7726,20.7373,20.7667,140000.0
2005-04-29 13:15:00,35.3,35.33,35.28,35.32,115000.0,20.7667,20.7844,20.755,20.7785,115000.0
2005-04-29 13:20:00,35.33,35.35,35.3,35.3,237600.0,20.7844,20.7962,20.7667,20.7667,237600.0
2005-04-29 13:25:00,35.31,35.32,35.26,35.28,191200.0,20.7726,20.7785,20.7432,20.755,191200.0
2005-04-29 13:30:00,35.29,35.3,35.25,35.25,56400.0,20.7609,20.7667,20.7373,20.7373,56400.0
2005-04-29 13:35:00,35.26,35.27,35.17,35.17,81800.0,20.7432,20.7491,20.6903,20.6903,81800.0
2005-04-29 13:40:00,35.16,35.21,35.15,35.2,76200.0,20.6844,20.7138,20.6785,20.7079,76200.0
2005-04-29 13:45:00,35.2,35.23,35.19,35.21,85000.0,20.7079,20.7256,20.702,20.7138,85000.0
2005-04-29 13:50:00,35.22,35.24,35.2,35.21,58700.0,20.7197,20.7314,20.7079,20.7138,58700.0
2005-04-29 13:55:00,35.21,35.24,35.21,35.24,36500.0,20.7138,20.7314,20.7138,20.7314,36500.0
2005-04-29 14:00:00,35.24,35.28,35.23,35.27,107900.0,20.7314,20.755,20.7256,20.7491,107900.0
2005-04-29 14:05:00,35.27,35.27,35.24,35.25,100200.0,20.7491,20.7491,20.7314,20.7373,100200.0
2005-04-29 14:10:00,35.25,35.25,35.22,35.23,37000.0,20.7373,20.7373,20.7197,20.7256,37000.0
2005-04-29 14:15:00,35.24,35.27,35.23,35.26,130300.0,20.7314,20.7491,20.7256,20.7432,130300.0
2005-04-29 14:20:00,35.26,35.31,35.25,35.3,135700.0,20.7432,20.7726,20.7373,20.7667,135700.0
2005-04-29 14:25:00,35.3,35.32,35.28,35.29,156500.0,20.7667,20.7785,20.755,20.7609,156500.0
2005-04-29 14:30:00,35.28,35.39,35.24,35.37,400400.0,20.755,20.8197,20.7314,20.8079,400400.0
2005-04-29 14:35:00,35.38,35.41,35.24,35.39,209200.0,20.8138,20.8315,20.7314,20.8197,209200.0
2005-04-29 14:40:00,35.39,35.41,35.38,35.4,190500.0,20.8197,20.8315,20.8138,20.8256,190500.0
2005-04-29 14:45:00,35.4,35.45,35.4,35.44,88500.0,20.8256,20.855,20.8256,20.8491,88500.0
2005-04-29 14:50:00,35.44,35.45,35.42,35.45,126500.0,20.8491,20.855,20.8373,20.855,126500.0
2005-04-29 14:55:00,35.44,35.45,35.24,35.37,182600.0,20.8491,20.855,20.7314,20.8079,182600.0
2005-04-29 15:00:00,35.37,35.39,35.35,35.36,109600.0,20.8079,20.8197,20.7962,20.802,109600.0
2005-04-29 15:05:00,35.36,35.37,35.34,35.36,142500.0,20.802,20.8079,20.7903,20.802,142500.0
2005-04-29 15:10:00,35.36,35.39,35.35,35.36,91700.0,20.802,20.8197,20.7962,20.802,91700.0
2005-04-29 15:15:00,35.37,35.4,35.37,35.39,109500.0,20.8079,20.8256,20.8079,20.8197,109500.0
2005-04-29 15:20:00,35.39,35.39,35.35,35.37,114800.0,20.8197,20.8197,20.7962,20.8079,114800.0
2005-04-29 15:25:00,35.38,35.43,35.37,35.39,185900.0,20.8138,20.8432,20.8079,20.8197,185900.0
2005-04-29 15:30:00,35.38,35.43,35.38,35.42,137600.0,20.8138,20.8432,20.8138,20.8373,137600.0
2005-04-29 15:35:00,35.41,35.44,35.4,35.4,154700.0,20.8315,20.8491,20.8256,20.8256,154700.0
2005-04-29 15:40:00,35.42,35.46,35.4,35.45,230000.0,20.8373,20.8609,20.8256,20.855,230000.0
2005-04-29 15:45:00,35.45,35.48,35.45,35.46,390200.0,20.855,20.8726,20.855,20.8609,390200.0
2005-04-29 15:50:00,35.46,35.5,35.45,35.49,312500.0,20.8609,20.8844,20.855,20.8785,312500.0
2005-04-29 15:55:00,35.49,35.5,35.44,35.45,547400.0,20.8785,20.8844,20.8491,20.855,547400.0
2005-05-02 09:30:00,35.58,35.59,35.38,35.4,346200.0,20.9315,20.9373,20.8138,20.8256,346200.0
2005-05-02 09:35:00,35.38,35.5,35.38,35.45,107900.0,20.8138,20.8844,20.8138,20.855,107900.0
2005-05-02 09:40:00,35.43,35.45,35.36,35.4,163500.0,20.8432,20.855,20.802,20.8256,163500.0
2005-05-02 09:45:00,35.41,35.45,35.35,35.42,132800.0,20.8315,20.855,20.7962,20.8373,132800.0
2005-05-02 09:50:00,35.43,35.5,35.42,35.49,171600.0,20.8432,20.8844,20.8373,20.8785,171600.0
2005-05-02 09:55:00,35.48,35.5,35.44,35.48,138100.0,20.8726,20.8844,20.8491,20.8726,138100.0
2005-05-02 10:00:00,35.48,35.55,35.46,35.47,285200.0,20.8726,20.9138,20.8609,20.8668,285200.0
2005-05-02 10:05:00,35.47,35.52,35.46,35.5,137200.0,20.8668,20.8962,20.8609,20.8844,137200.0
2005-05-02 10:10:00,35.5,35.5,35.45,35.46,158200.0,20.8844,20.8844,20.855,20.8609,158200.0
2005-05-02 10:15:00,35.46,35.46,35.41,35.46,177300.0,20.8609,20.8609,20.8315,20.8609,177300.0
2005-05-02 10:20:00,35.46,35.48,35.42,35.48,117900.0,20.8609,20.8726,20.8373,20.8726,117900.0
2005-05-02 10:25:00,35.47,35.48,35.43,35.44,52400.0,20.8668,20.8726,20.8432,20.8491,52400.0
2005-05-02 10:30:00,35.45,35.48,35.42,35.46,114300.0,20.855,20.8726,20.8373,20.8609,114300.0
2005-05-02 10:35:00,35.47,35.47,35.4,35.42,118100.0,20.8668,20.8668,20.8256,20.8373,118100.0
2005-05-02 10:40:00,35.42,35.45,35.4,35.42,194600.0,20.8373,20.855,20.8256,20.8373,194600.0
2005-05-02 10:45:00,35.42,35.46,35.42,35.45,221400.0,20.8373,20.8609,20.8373,20.855,221400.0
2005-05-02 10:50:00,35.44,35.45,35.42,35.42,69800.0,20.8491,20.855,20.8373,20.8373,69800.0
2005-05-02 10:55:00,35.41,35.44,35.4,35.42,71900.0,20.8315,20.8491,20.8256,20.8373,71900.0
2005-05-02 11:00:00,35.42,35.45,35.4,35.4,106400.0,20.8373,20.855,20.8256,20.8256,106400.0
2005-05-02 11:05:00,35.4,35.41,35.35,35.35,137900.0,20.8256,20.8315,20.7962,20.7962,137900.0
2005-05-02 11:10:00,35.34,35.35,35.28,35.29,116700.0,20.7903,20.7962,20.755,20.7609,116700.0
2005-05-02 11:15:00,35.28,35.31,35.26,35.26,115700.0,20.755,20.7726,20.7432,20.7432,115700.0
2005-05-02 11:20:00,35.27,35.32,35.27,35.3,206700.0,20.7491,20.7785,20.7491,20.7667,206700.0
2005-05-02 11:25:00,35.31,35.34,35.27,35.28,52400.0,20.7726,20.7903,20.7491,20.755,52400.0
2005-05-02 11:30:00,35.28,35.3,35.27,35.27,34300.0,20.755,20.7667,20.7491,20.7491,34300.0
2005-05-02 11:35:00,35.28,35.28,35.22,35.23,202600.0,20.755,20.755,20.7197,20.7256,202600.0
2005-05-02 11:40:00,35.22,35.24,35.19,35.22,129700.0,20.7197,20.7314,20.702,20.7197,129700.0
2005-05-02 11:45:00,35.21,35.25,35.19,35.24,210600.0,20.7138,20.7373,20.702,20.7314,210600.0
2005-05-02 11:50:00,35.23,35.25,35.21,35.22,138000.0,20.7256,20.7373,20.7138,20.7197,138000.0
2005-05-02 11:55:00,35.22,35.27,35.21,35.25,195200.0,20.7197,20.7491,20.7138,20.7373,195200.0
2005-05-02 12:00:00,35.27,35.28,35.22,35.25,57700.0,20.7491,20.755,20.7197,20.7373,57700.0
2005-05-02 12:05:00,35.25,35.26,35.21,35.23,38200.0,20.7373,20.7432,20.7138,20.7256,38200.0
2005-05-02 12:10:00,35.22,35.25,35.21,35.23,130800.0,20.7197,20.7373,20.7138,20.7256,130800.0
2005-05-02 12:15:00,35.24,35.24,35.21,35.24,38000.0,20.7314,20.7314,20.7138,20.7314,38000.0
2005-05-02 12:20:00,35.24,35.25,35.23,35.23,47800.0,20.7314,20.7373,20.7256,20.7256,47800.0
2005-05-02 12:25:00,35.24,35.3,35.24,35.27,76500.0,20.7314,20.7667,20.7314,20.7491,76500.0
2005-05-02 12:30:00,35.27,35.3,35.26,35.28,20600.0,20.7491,20.7667,20.7432,20.755,20600.0
2005-05-02 12:35:00,35.29,35.3,35.28,35.3,92000.0,20.7609,20.7667,20.755,20.7667,92000.0
2005-05-02 12:40:00,35.3,35.32,35.3,35.3,49200.0,20.7667,20.7785,20.7667,20.7667,49200.0
2005-05-02 12:45:00,35.29,35.3,35.26,35.3,32700.0,20.7609,20.7667,20.7432,20.7667,32700.0
2005-05-02 12:50:00,35.29,35.3,35.27,35.3,47600.0,20.7609,20.7667,20.7491,20.7667,47600.0
2005-05-02 12:55:00,35.29,35.32,35.26,35.29,32400.0,20.7609,20.7785,20.7432,20.7609,32400.0
2005-05-02 13:00:00,35.29,35.3,35.28,35.29,45900.0,20.7609,20.7667,20.755,20.7609,45900.0
2005-05-02 13:05:00,35.28,35.31,35.28,35.3,32400.0,20.755,20.7726,20.755,20.7667,32400.0
2005-05-02 13:10:00,35.3,35.34,35.3,35.33,59900.0,20.7667,20.7903,20.7667,20.7844,59900.0
2005-05-02 13:15:00,35.34,35.34,35.26,35.26,79100.0,20.7903,20.7903,20.7432,20.7432,79100.0
2005-05-02 13:20:00,35.26,35.29,35.26,35.27,63200.0,20.7432,20.7609,20.7432,20.7491,63200.0
2005-05-02 13:25:00,35.27,35.27,35.24,35.24,90700.0,20.7491,20.7491,20.7314,20.7314,90700.0
2005-05-02 13:30:00,35.24,35.25,35.21,35.21,128700.0,20.7314,20.7373,20.7138,20.7138,128700.0
2005-05-02 13:35:00,35.22,35.24,35.19,35.21,61500.0,20.7197,20.7314,20.702,20.7138,61500.0
2005-05-02 13:40:00,35.23,35.23,35.2,35.21,47900.0,20.7256,20.7256,20.7079,20.7138,47900.0
2005-05-02 13:45:00,35.21,35.23,35.19,35.21,74500.0,20.7138,20.7256,20.702,20.7138,74500.0
2005-05-02 13:50:00,35.21,35.22,35.2,35.2,149000.0,20.7138,20.7197,20.7079,20.7079,149000.0
2005-05-02 13:55:00,35.21,35.23,35.19,35.21,49800.0,20.7138,20.7256,20.702,20.7138,49800.0
2005-05-02 14:00:00,35.21,35.22,35.12,35.12,183800.0,20.7138,20.7197,20.6608,20.6608,183800.0
2005-05-02 14:05:00,35.12,35.24,35.12,35.24,91200.0,20.6608,20.7314,20.6608,20.7314,91200.0
2005-05-02 14:10:00,35.23,35.3,35.23,35.28,102900.0,20.7256,20.7667,20.7256,20.755,102900.0
2005-05-02 14:15:00,35.28,35.3,35.23,35.29,195400.0,20.755,20.7667,20.7256,20.7609,195400.0
2005-05-02 14:20:00,35.29,35.33,35.29,35.32,58000.0,20.7609,20.7844,20.7609,20.7785,58000.0
2005-05-02 14:25:00,35.32,35.37,35.3,35.31,86000.0,20.7785,20.8079,20.7667,20.7726,86000.0
2005-05-02 14:30:00,35.31,35.32,35.28,35.32,108800.0,20.7726,20.7785,20.755,20.7785,108800.0
2005-05-02 14:35:00,35.31,35.41,35.3,35.41,113600.0,20.7726,20.8315,20.7667,20.8315,113600.0
2005-05-02 14:40:00,35.41,35.43,35.37,35.42,75100.0,20.8315,20.8432,20.8079,20.8373,75100.0
2005-05-02 14:45:00,35.42,35.43,35.37,35.38,75200.0,20.8373,20.8432,20.8079,20.8138,75200.0
2005-05-02 14:50:00,35.39,35.4,35.34,35.35,53300.0,20.8197,20.8256,20.7903,20.7962,53300.0
2005-05-02 14:55:00,35.36,35.39,35.33,35.39,88500.0,20.802,20.8197,20.7844,20.8197,88500.0
2005-05-02 15:00:00,35.39,35.4,35.36,35.39,91000.0,20.8197,20.8256,20.802,20.8197,91000.0
2005-05-02 15:05:00,35.38,35.4,35.37,35.39,69700.0,20.8138,20.8256,20.8079,20.8197,69700.0
2005-05-02 15:10:00,35.39,35.39,35.38,35.39,116700.0,20.8197,20.8197,20.8138,20.8197,116700.0
2005-05-02 15:15:00,35.39,35.39,35.36,35.38,136200.0,20.8197,20.8197,20.802,20.8138,136200.0
2005-05-02 15:20:00,35.37,35.43,35.37,35.42,197200.0,20.8079,20.8432,20.8079,20.8373,197200.0
2005-05-02 15:25:00,35.41,35.46,35.4,35.46,174300.0,20.8315,20.8609,20.8256,20.8609,174300.0
2005-05-02 15:30:00,35.45,35.48,35.44,35.45,156600.0,20.855,20.8726,20.8491,20.855,156600.0
2005-05-02 15:35:00,35.44,35.47,35.44,35.45,115600.0,20.8491,20.8668,20.8491,20.855,115600.0
2005-05-02 15:40:00,35.46,35.5,35.44,35.48,164000.0,20.8609,20.8844,20.8491,20.8726,164000.0
2005-05-02 15:45:00,35.49,35.56,35.48,35.54,147100.0,20.8785,20.9197,20.8726,20.9079,147100.0
2005-05-02 15:50:00,35.53,35.54,35.48,35.53,171300.0,20.902,20.9079,20.8726,20.902,171300.0
2005-05-02 15:55:00,35.52,35.6,35.51,35.58,272500.0,20.8962,20.9432,20.8903,20.9315,272500.0
2005-05-03 09:30:00,35.58,35.58,35.41,35.45,307800.0,20.9315,20.9315,20.8315,20.855,307800.0
2005-05-03 09:35:00,35.45,35.55,35.45,35.51,94000.0,20.855,20.9138,20.855,20.8903,94000.0
2005-05-03 09:40:00,35.5,35.52,35.46,35.5,120600.0,20.8844,20.8962,20.8609,20.8844,120600.0
2005-05-03 09:45:00,35.48,35.51,35.46,35.51,186300.0,20.8726,20.8903,20.8609,20.8903,186300.0
2005-05-03 09:50:00,35.51,35.54,35.46,35.5,92100.0,20.8903,20.9079,20.8609,20.8844,92100.0
2005-05-03 09:55:00,35.5,35.58,35.5,35.53,131900.0,20.8844,20.9315,20.8844,20.902,131900.0
2005-05-03 10:00:00,35.54,35.57,35.49,35.54,102600.0,20.9079,20.9256,20.8785,20.9079,102600.0
2005-05-03 10:05:00,35.54,35.58,35.52,35.54,130300.0,20.9079,20.9315,20.8962,20.9079,130300.0
2005-05-03 10:10:00,35.53,35.57,35.51,35.56,69200.0,20.902,20.9256,20.8903,20.9197,69200.0
2005-05-03 10:15:00,35.56,35.58,35.53,35.58,27600.0,20.9197,20.9315,20.902,20.9315,27600.0
2005-05-03 10:20:00,35.57,35.58,35.55,35.57,125300.0,20.9256,20.9315,20.9138,20.9256,125300.0
2005-05-03 10:25:00,35.58,35.65,35.57,35.62,155600.0,20.9315,20.9726,20.9256,20.955,155600.0
2005-05-03 10:30:00,35.62,35.7,35.61,35.68,157200.0,20.955,21.0021,20.9491,20.9903,157200.0
2005-05-03 10:35:00,35.68,35.69,35.65,35.69,139900.0,20.9903,20.9962,20.9726,20.9962,139900.0
2005-05-03 10:40:00,35.69,35.78,35.68,35.76,109800.0,20.9962,21.0491,20.9903,21.0374,109800.0
2005-05-03 10:45:00,35.76,35.8,35.75,35.76,179100.0,21.0374,21.0609,21.0315,21.0374,179100.0
2005-05-03 10:50:00,35.76,35.79,35.48,35.75,116200.0,21.0374,21.055,20.8726,21.0315,116200.0
2005-05-03 10:55:00,35.76,35.76,35.74,35.75,77200.0,21.0374,21.0374,21.0256,21.0315,77200.0
2005-05-03 11:00:00,35.73,35.76,35.73,35.76,321200.0,21.0197,21.0374,21.0197,21.0374,321200.0
2005-05-03 11:05:00,35.76,35.77,35.69,35.69,97400.0,21.0374,21.0432,20.9962,20.9962,97400.0
2005-05-03 11:10:00,35.7,35.7,35.67,35.68,82000.0,21.0021,21.0021,20.9844,20.9903,82000.0
2005-05-03 11:15:00,35.67,35.69,35.63,35.64,76500.0,20.9844,20.9962,20.9609,20.9668,76500.0
2005-05-03 11:20:00,35.65,35.69,35.65,35.68,72700.0,20.9726,20.9962,20.9726,20.9903,72700.0
2005-05-03 11:25:00,35.68,35.75,35.65,35.69,174200.0,20.9903,21.0315,20.9726,20.9962,174200.0
2005-05-03 11:30:00,35.69,35.7,35.67,35.69,41900.0,20.9962,21.0021,20.9844,20.9962,41900.0
2005-05-03 11:35:00,35.69,35.72,35.68,35.71,95300.0,20.9962,21.0138,20.9903,21.0079,95300.0
2005-05-03 11:40:00,35.71,35.72,35.68,35.72,149700.0,21.0079,21.0138,20.9903,21.0138,149700.0
2005-05-03 11:45:00,35.7,35.72,35.69,35.7,99000.0,21.0021,21.0138,20.9962,21.0021,99000.0
2005-05-03 11:50:00,35.7,35.71,35.68,35.68,196600.0,21.0021,21.0079,20.9903,20.9903,196600.0
2005-05-03 11:55:00,35.68,35.69,35.68,35.68,41400.0,20.9903,20.9962,20.9903,20.9903,41400.0
2005-05-03 12:00:00,35.69,35.69,35.66,35.66,44700.0,20.9962,20.9962,20.9785,20.9785,44700.0
2005-05-03 12:05:00,35.66,35.68,35.66,35.67,37400.0,20.9785,20.9903,20.9785,20.9844,37400.0
2005-05-03 12:10:00,35.66,35.69,35.66,35.68,36200.0,20.9785,20.9962,20.9785,20.9903,36200.0
2005-05-03 12:15:00,35.68,35.7,35.67,35.69,64800.0,20.9903,21.0021,20.9844,20.9962,64800.0
2005-05-03 12:20:00,35.69,35.69,35.67,35.69,62700.0,20.9962,20.9962,20.9844,20.9962,62700.0
2005-05-03 12:25:00,35.68,35.68,35.65,35.66,15700.0,20.9903,20.9903,20.9726,20.9785,15700.0
2005-05-03 12:30:00,35.67,35.67,35.65,35.66,29400.0,20.9844,20.9844,20.9726,20.9785,29400.0
2005-05-03 12:35:00,35.66,35.66,35.65,35.66,30200.0,20.9785,20.9785,20.9726,20.9785,30200.0
2005-05-03 12:40:00,35.64,35.67,35.64,35.67,51200.0,20.9668,20.9844,20.9668,20.9844,51200.0
2005-05-03 12:45:00,35.66,35.67,35.64,35.65,38500.0,20.9785,20.9844,20.9668,20.9726,38500.0
2005-05-03 12:50:00,35.65,35.66,35.64,35.65,38000.0,20.9726,20.9785,20.9668,20.9726,38000.0
2005-05-03 12:55:00,35.65,35.68,35.65,35.68,104400.0,20.9726,20.9903,20.9726,20.9903,104400.0
2005-05-03 13:00:00,35.67,35.68,35.64,35.64,74100.0,20.9844,20.9903,20.9668,20.9668,74100.0
2005-05-03 13:05:00,35.64,35.65,35.62,35.64,111000.0,20.9668,20.9726,20.955,20.9668,111000.0
2005-05-03 13:10:00,35.64,35.68,35.64,35.67,90100.0,20.9668,20.9903,20.9668,20.9844,90100.0
2005-05-03 13:15:00,35.67,35.68,35.65,35.66,31800.0,20.9844,20.9903,20.9726,20.9785,31800.0
2005-05-03 13:20:00,35.66,35.68,35.66,35.68,74900.0,20.9785,20.9903,20.9785,20.9903,74900.0
2005-05-03 13:25:00,35.68,35.71,35.67,35.68,76000.0,20.9903,21.0079,20.9844,20.9903,76000.0
2005-05-03 13:30:00,35.67,35.68,35.66,35.68,79800.0,20.9844,20.9903,20.9785,20.9903,79800.0
2005-05-03 13:35:00,35.67,35.68,35.66,35.67,23200.0,20.9844,20.9903,20.9785,20.9844,23200.0
2005-05-03 13:40:00,35.66,35.67,35.63,35.64,63900.0,20.9785,20.9844,20.9609,20.9668,63900.0
2005-05-03 13:45:00,35.63,35.65,35.63,35.65,61200.0,20.9609,20.9726,20.9609,20.9726,61200.0
2005-05-03 13:50:00,35.65,35.67,35.61,35.67,99700.0,20.9726,20.9844,20.9491,20.9844,99700.0
2005-05-03 13:55:00,35.67,35.68,35.66,35.67,32900.0,20.9844,20.9903,20.9785,20.9844,32900.0
2005-05-03 14:00:00,35.68,35.68,35.65,35.65,48200.0,20.9903,20.9903,20.9726,20.9726,48200.0
2005-05-03 14:05:00,35.65,35.66,35.64,35.66,90000.0,20.9726,20.9785,20.9668,20.9785,90000.0
2005-05-03 14:10:00,35.65,35.71,35.65,35.7,120400.0,20.9726,21.0079,20.9726,21.0021,120400.0
2005-05-03 14:15:00,35.7,35.73,35.5,35.5,214700.0,21.0021,21.0197,20.8844,20.8844,214700.0
2005-05-03 14:20:00,35.52,35.63,35.45,35.63,208600.0,20.8962,20.9609,20.855,20.9609,208600.0
2005-05-03 14:25:00,35.61,35.67,35.51,35.55,186100.0,20.9491,20.9844,20.8903,20.9138,186100.0
2005-05-03 14:30:00,35.55,35.77,35.53,35.76,176700.0,20.9138,21.0432,20.902,21.0374,176700.0
2005-05-03 14:35:00,35.75,35.82,35.74,35.78,321600.0,21.0315,21.0727,21.0256,21.0491,321600.0
2005-05-03 14:40:00,35.78,35.79,35.69,35.76,105000.0,21.0491,21.055,20.9962,21.0374,105000.0
2005-05-03 14:45:00,35.77,35.8,35.68,35.68,84100.0,21.0432,21.0609,20.9903,20.9903,84100.0
2005-05-03 14:50:00,35.69,35.7,35.61,35.67,111800.0,20.9962,21.0021,20.9491,20.9844,111800.0
2005-05-03 14:55:00,35.67,35.75,35.66,35.72,160100.0,20.9844,21.0315,20.9785,21.0138,160100.0
2005-05-03 15:00:00,35.72,35.72,35.56,35.57,137100.0,21.0138,21.0138,20.9197,20.9256,137100.0
2005-05-03 15:05:00,35.57,35.57,35.41,35.43,259400.0,20.9256,20.9256,20.8315,20.8432,259400.0
2005-05-03 15:10:00,35.43,35.47,35.37,35.43,134000.0,20.8432,20.8668,20.8079,20.8432,134000.0
2005-05-03 15:15:00,35.44,35.48,35.39,35.45,196800.0,20.8491,20.8726,20.8197,20.855,196800.0
2005-05-03 15:20:00,35.46,35.51,35.4,35.48,167200.0,20.8609,20.8903,20.8256,20.8726,167200.0
2005-05-03 15:25:00,35.48,35.48,35.44,35.48,115800.0,20.8726,20.8726,20.8491,20.8726,115800.0
2005-05-03 15:30:00,35.48,35.49,35.38,35.38,110200.0,20.8726,20.8785,20.8138,20.8138,110200.0
2005-05-03 15:35:00,35.39,35.39,35.33,35.36,171800.0,20.8197,20.8197,20.7844,20.802,171800.0
2005-05-03 15:40:00,35.36,35.36,35.27,35.28,210500.0,20.802,20.802,20.7491,20.755,210500.0
2005-05-03 15:45:00,35.28,35.38,35.28,35.34,181100.0,20.755,20.8138,20.755,20.7903,181100.0
2005-05-03 15:50:00,35.34,35.36,35.31,35.32,168100.0,20.7903,20.802,20.7726,20.7785,168100.0
2005-05-03 15:55:00,35.31,35.6,35.3,35.53,506000.0,20.7726,20.9432,20.7667,20.902,506000.0
2005-05-04 09:30:00,35.51,35.59,35.47,35.58,354900.0,20.8903,20.9373,20.8668,20.9315,354900.0
2005-05-04 09:35:00,35.58,35.63,35.49,35.52,260500.0,20.9315,20.9609,20.8785,20.8962,260500.0
2005-05-04 09:40:00,35.54,35.58,35.47,35.5,186100.0,20.9079,20.9315,20.8668,20.8844,186100.0
2005-05-04 09:45:00,35.5,35.52,35.46,35.47,156300.0,20.8844,20.8962,20.8609,20.8668,156300.0
2005-05-04 09:50:00,35.45,35.52,35.45,35.48,130200.0,20.855,20.8962,20.855,20.8726,130200.0
2005-05-04 09:55:00,35.49,35.61,35.48,35.6,201000.0,20.8785,20.9491,20.8726,20.9432,201000.0
2005-05-04 10:00:00,35.6,35.67,35.57,35.63,200200.0,20.9432,20.9844,20.9256,20.9609,200200.0
2005-05-04 10:05:00,35.63,35.76,35.61,35.75,132400.0,20.9609,21.0374,20.9491,21.0315,132400.0
2005-05-04 10:10:00,35.75,35.79,35.74,35.76,161200.0,21.0315,21.055,21.0256,21.0374,161200.0
2005-05-04 10:15:00,35.75,35.81,35.75,35.81,119600.0,21.0315,21.0668,21.0315,21.0668,119600.0
2005-05-04 10:20:00,35.81,35.9,35.8,35.89,181000.0,21.0668,21.1197,21.0609,21.1138,181000.0
2005-05-04 10:25:00,35.89,35.92,35.88,35.91,213000.0,21.1138,21.1315,21.108,21.1256,213000.0
2005-05-04 10:30:00,35.92,36.02,35.92,36.0,473000.0,21.1315,21.1903,21.1315,21.1785,473000.0
2005-05-04 10:35:00,36.0,36.02,35.94,35.99,212300.0,21.1785,21.1903,21.1432,21.1727,212300.0
2005-05-04 10:40:00,35.98,36.03,35.94,36.0,123300.0,21.1668,21.1962,21.1432,21.1785,123300.0
2005-05-04 10:45:00,36.03,36.04,35.96,35.96,131600.0,21.1962,21.2021,21.155,21.155,131600.0
2005-05-04 10:50:00,35.96,36.01,35.96,36.0,214400.0,21.155,21.1844,21.155,21.1785,214400.0
2005-05-04 10:55:00,35.98,35.99,35.96,35.99,52200.0,21.1668,21.1727,21.155,21.1727,52200.0
2005-05-04 11:00:00,35.98,36.01,35.97,36.01,327300.0,21.1668,21.1844,21.1609,21.1844,327300.0
2005-05-04 11:05:00,36.0,36.02,35.99,36.0,66100.0,21.1785,21.1903,21.1727,21.1785,66100.0
2005-05-04 11:10:00,35.99,36.01,35.97,35.99,71800.0,21.1727,21.1844,21.1609,21.1727,71800.0
2005-05-04 11:15:00,35.98,36.05,35.98,36.05,149900.0,21.1668,21.208,21.1668,21.208,149900.0
2005-05-04 11:20:00,36.04,36.05,36.0,36.04,165600.0,21.2021,21.208,21.1785,21.2021,165600.0
2005-05-04 11:25:00,36.04,36.06,36.03,36.04,174700.0,21.2021,21.2138,21.1962,21.2021,174700.0
2005-05-04 11:30:00,36.04,36.04,36.01,36.03,156900.0,21.2021,21.2021,21.1844,21.1962,156900.0
2005-05-04 11:35:00,36.02,36.03,36.01,36.02,96700.0,21.1903,21.1962,21.1844,21.1903,96700.0
2005-05-04 11:40:00,36.02,36.04,36.0,36.01,70900.0,21.1903,21.2021,21.1785,21.1844,70900.0
2005-05-04 11:45:00,36.02,36.03,36.0,36.01,90700.0,21.1903,21.1962,21.1785,21.1844,90700.0
2005-05-04 11:50:00,36.0,36.01,35.97,35.97,142300.0,21.1785,21.1844,21.1609,21.1609,142300.0
2005-05-04 11:55:00,35.97,36.0,35.95,35.96,78400.0,21.1609,21.1785,21.1491,21.155,78400.0
2005-05-04 12:00:00,35.96,35.99,35.93,35.95,138400.0,21.155,21.1727,21.1374,21.1491,138400.0
2005-05-04 12:05:00,35.94,35.94,35.9,35.9,65900.0,21.1432,21.1432,21.1197,21.1197,65900.0
2005-05-04 12:10:00,35.9,35.91,35.88,35.89,80500.0,21.1197,21.1256,21.108,21.1138,80500.0
2005-05-04 12:15:00,35.88,35.93,35.86,35.93,58800.0,21.108,21.1374,21.0962,21.1374,58800.0
2005-05-04 12:20:00,35.92,35.93,35.87,35.92,110300.0,21.1315,21.1374,21.1021,21.1315,110300.0
2005-05-04 12:25:00,35.91,35.93,35.89,35.92,61700.0,21.1256,21.1374,21.1138,21.1315,61700.0
2005-05-04 12:30:00,35.92,35.94,35.92,35.94,67900.0,21.1315,21.1432,21.1315,21.1432,67900.0
2005-05-04 12:35:00,35.94,35.95,35.92,35.93,44200.0,21.1432,21.1491,21.1315,21.1374,44200.0
2005-05-04 12:40:00,35.94,35.94,35.92,35.92,36400.0,21.1432,21.1432,21.1315,21.1315,36400.0
2005-05-04 12:45:00,35.93,35.93,35.88,35.91,95800.0,21.1374,21.1374,21.108,21.1256,95800.0
2005-05-04 12:50:00,35.91,35.91,35.89,35.9,78600.0,21.1256,21.1256,21.1138,21.1197,78600.0
2005-05-04 12:55:00,35.91,35.94,35.9,35.92,59300.0,21.1256,21.1432,21.1197,21.1315,59300.0
2005-05-04 13:00:00,35.92,35.92,35.88,35.88,149600.0,21.1315,21.1315,21.108,21.108,149600.0
2005-05-04 13:05:00,35.88,35.9,35.88,35.89,185900.0,21.108,21.1197,21.108,21.1138,185900.0
2005-05-04 13:10:00,35.88,35.91,35.88,35.91,91600.0,21.108,21.1256,21.108,21.1256,91600.0
2005-05-04 13:15:00,35.9,35.92,35.89,35.9,96700.0,21.1197,21.1315,21.1138,21.1197,96700.0
2005-05-04 13:20:00,35.89,35.9,35.89,35.89,29100.0,21.1138,21.1197,21.1138,21.1138,29100.0
2005-05-04 13:25:00,35.9,35.91,35.89,35.9,52500.0,21.1197,21.1256,21.1138,21.1197,52500.0
2005-05-04 13:30:00,35.9,35.9,35.87,35.88,67100.0,21.1197,21.1197,21.1021,21.108,67100.0
2005-05-04 13:35:00,35.87,35.91,35.87,35.9,70100.0,21.1021,21.1256,21.1021,21.1197,70100.0
2005-05-04 13:40:00,35.91,35.92,35.9,35.9,81200.0,21.1256,21.1315,21.1197,21.1197,81200.0
2005-05-04 13:45:00,35.91,35.91,35.88,35.9,112600.0,21.1256,21.1256,21.108,21.1197,112600.0
2005-05-04 13:50:00,35.89,35.98,35.89,35.97,278900.0,21.1138,21.1668,21.1138,21.1609,278900.0
2005-05-04 13:55:00,35.98,36.0,35.94,35.99,208000.0,21.1668,21.1785,21.1432,21.1727,208000.0
2005-05-04 14:00:00,35.99,36.04,35.99,36.01,159300.0,21.1727,21.2021,21.1727,21.1844,159300.0
2005-05-04 14:05:00,36.02,36.02,35.99,36.0,89900.0,21.1903,21.1903,21.1727,21.1785,89900.0
2005-05-04 14:10:00,36.01,36.02,35.99,36.0,58400.0,21.1844,21.1903,21.1727,21.1785,58400.0
2005-05-04 14:15:00,36.0,36.04,36.0,36.04,59700.0,21.1785,21.2021,21.1785,21.2021,59700.0
2005-05-04 14:20:00,36.04,36.05,36.01,36.02,101900.0,21.2021,21.208,21.1844,21.1903,101900.0
2005-05-04 14:25:00,36.02,36.04,36.01,36.01,48800.0,21.1903,21.2021,21.1844,21.1844,48800.0
2005-05-04 14:30:00,36.01,36.04,36.01,36.04,51200.0,21.1844,21.2021,21.1844,21.2021,51200.0
2005-05-04 14:35:00,36.03,36.04,36.0,36.01,173700.0,21.1962,21.2021,21.1785,21.1844,173700.0
2005-05-04 14:40:00,36.01,36.04,36.0,36.02,62700.0,21.1844,21.2021,21.1785,21.1903,62700.0
2005-05-04 14:45:00,36.02,36.05,36.01,36.01,196000.0,21.1903,21.208,21.1844,21.1844,196000.0
2005-05-04 14:50:00,36.01,36.04,36.0,36.04,125900.0,21.1844,21.2021,21.1785,21.2021,125900.0
2005-05-04 14:55:00,36.04,36.07,36.03,36.06,127200.0,21.2021,21.2197,21.1962,21.2138,127200.0
2005-05-04 15:00:00,36.06,36.07,36.01,36.01,103500.0,21.2138,21.2197,21.1844,21.1844,103500.0
2005-05-04 15:05:00,36.01,36.03,35.99,36.0,157500.0,21.1844,21.1962,21.1727,21.1785,157500.0
2005-05-04 15:10:00,36.0,36.02,35.98,36.01,266300.0,21.1785,21.1903,21.1668,21.1844,266300.0
2005-05-04 15:15:00,36.02,36.03,36.0,36.0,254800.0,21.1903,21.1962,21.1785,21.1785,254800.0
2005-05-04 15:20:00,36.0,36.01,35.97,35.98,181800.0,21.1785,21.1844,21.1609,21.1668,181800.0
2005-05-04 15:25:00,35.99,36.03,35.97,36.03,208400.0,21.1727,21.1962,21.1609,21.1962,208400.0
2005-05-04 15:30:00,36.03,36.09,36.02,36.09,222400.0,21.1962,21.2315,21.1903,21.2315,222400.0
2005-05-04 15:35:00,36.09,36.16,36.08,36.13,497200.0,21.2315,21.2727,21.2256,21.255,497200.0
2005-05-04 15:40:00,36.13,36.16,36.13,36.16,254000.0,21.255,21.2727,21.255,21.2727,254000.0
2005-05-04 15:45:00,36.16,36.16,36.14,36.16,334900.0,21.2727,21.2727,21.2609,21.2727,334900.0
2005-05-04 15:50:00,36.16,36.17,36.06,36.11,375000.0,21.2727,21.2786,21.2138,21.2433,375000.0
2005-05-04 15:55:00,36.11,36.11,36.09,36.1,601000.0,21.2433,21.2433,21.2315,21.2374,601000.0
2005-05-05 09:30:00,36.15,36.15,36.08,36.09,210600.0,21.2668,21.2668,21.2256,21.2315,210600.0
2005-05-05 09:35:00,36.08,36.1,36.0,36.03,103300.0,21.2256,21.2374,21.1785,21.1962,103300.0
2005-05-05 09:40:00,36.04,36.1,36.03,36.05,85200.0,21.2021,21.2374,21.1962,21.208,85200.0
2005-05-05 09:45:00,36.06,36.1,36.01,36.1,83500.0,21.2138,21.2374,21.1844,21.2374,83500.0
2005-05-05 09:50:00,36.11,36.14,36.08,36.14,72100.0,21.2433,21.2609,21.2256,21.2609,72100.0
2005-05-05 09:55:00,36.13,36.15,36.06,36.14,74000.0,21.255,21.2668,21.2138,21.2609,74000.0
2005-05-05 10:00:00,36.14,36.19,36.12,36.17,118800.0,21.2609,21.2903,21.2491,21.2786,118800.0
2005-05-05 10:05:00,36.18,36.18,36.14,36.14,102400.0,21.2844,21.2844,21.2609,21.2609,102400.0
2005-05-05 10:10:00,36.14,36.17,36.08,36.09,105200.0,21.2609,21.2786,21.2256,21.2315,105200.0
2005-05-05 10:15:00,36.09,36.11,36.09,36.1,71900.0,21.2315,21.2433,21.2315,21.2374,71900.0
2005-05-05 10:20:00,36.09,36.11,36.07,36.09,68400.0,21.2315,21.2433,21.2197,21.2315,68400.0
2005-05-05 10:25:00,36.09,36.12,36.07,36.08,153700.0,21.2315,21.2491,21.2197,21.2256,153700.0
2005-05-05 10:30:00,36.07,36.09,36.04,36.08,62600.0,21.2197,21.2315,21.2021,21.2256,62600.0
2005-05-05 10:35:00,36.08,36.13,36.05,36.08,122700.0,21.2256,21.255,21.208,21.2256,122700.0
2005-05-05 10:40:00,36.08,36.15,36.08,36.13,144800.0,21.2256,21.2668,21.2256,21.255,144800.0
2005-05-05 10:45:00,36.14,36.15,36.13,36.13,59700.0,21.2609,21.2668,21.255,21.255,59700.0
2005-05-05 10:50:00,36.13,36.16,36.1,36.11,86900.0,21.255,21.2727,21.2374,21.2433,86900.0
2005-05-05 10:55:00,36.11,36.12,36.07,36.12,36300.0,21.2433,21.2491,21.2197,21.2491,36300.0
2005-05-05 11:00:00,36.11,36.17,36.11,36.15,39500.0,21.2433,21.2786,21.2433,21.2668,39500.0
2005-05-05 11:05:00,36.16,36.17,36.14,36.15,55500.0,21.2727,21.2786,21.2609,21.2668,55500.0
2005-05-05 11:10:00,36.15,36.17,36.13,36.16,67300.0,21.2668,21.2786,21.255,21.2727,67300.0
2005-05-05 11:15:00,36.15,36.16,36.12,36.14,30000.0,21.2668,21.2727,21.2491,21.2609,30000.0
2005-05-05 11:20:00,36.13,36.15,36.11,36.12,43100.0,21.255,21.2668,21.2433,21.2491,43100.0
2005-05-05 11:25:00,36.12,36.12,36.09,36.1,110600.0,21.2491,21.2491,21.2315,21.2374,110600.0
2005-05-05 11:30:00,36.1,36.16,36.1,36.14,43100.0,21.2374,21.2727,21.2374,21.2609,43100.0
2005-05-05 11:35:00,36.15,36.16,36.12,36.14,38300.0,21.2668,21.2727,21.2491,21.2609,38300.0
2005-05-05 11:40:00,36.13,36.16,36.12,36.14,25300.0,21.255,21.2727,21.2491,21.2609,25300.0
2005-05-05 11:45:00,36.15,36.16,36.12,36.14,37000.0,21.2668,21.2727,21.2491,21.2609,37000.0
2005-05-05 11:50:00,36.14,36.17,36.13,36.16,51100.0,21.2609,21.2786,21.255,21.2727,51100.0
2005-05-05 11:55:00,36.16,36.17,36.15,36.16,33700.0,21.2727,21.2786,21.2668,21.2727,33700.0
2005-05-05 12:00:00,36.15,36.17,36.12,36.17,32200.0,21.2668,21.2786,21.2491,21.2786,32200.0
2005-05-05 12:05:00,36.17,36.17,36.15,36.15,43100.0,21.2786,21.2786,21.2668,21.2668,43100.0
2005-05-05 12:10:00,36.15,36.15,36.11,36.14,18000.0,21.2668,21.2668,21.2433,21.2609,18000.0
2005-05-05 12:15:00,36.13,36.15,36.12,36.13,28000.0,21.255,21.2668,21.2491,21.255,28000.0
2005-05-05 12:20:00,36.12,36.17,36.12,36.16,46300.0,21.2491,21.2786,21.2491,21.2727,46300.0
2005-05-05 12:25:00,36.16,36.17,36.14,36.14,18900.0,21.2727,21.2786,21.2609,21.2609,18900.0
2005-05-05 12:30:00,36.14,36.16,36.14,36.14,13400.0,21.2609,21.2727,21.2609,21.2609,13400.0
2005-05-05 12:35:00,36.15,36.16,36.04,36.05,71200.0,21.2668,21.2727,21.2021,21.208,71200.0
2005-05-05 12:40:00,36.05,36.1,35.98,35.99,191700.0,21.208,21.2374,21.1668,21.1727,191700.0
2005-05-05 12:45:00,35.99,35.99,35.8,35.81,185900.0,21.1727,21.1727,21.0609,21.0668,185900.0
2005-05-05 12:50:00,35.81,35.9,35.73,35.77,200400.0,21.0668,21.1197,21.0197,21.0432,200400.0
2005-05-05 12:55:00,35.77,35.77,35.57,35.59,293600.0,21.0432,21.0432,20.9256,20.9373,293600.0
2005-05-05 13:00:00,35.6,35.61,35.52,35.57,274900.0,20.9432,20.9491,20.8962,20.9256,274900.0
2005-05-05 13:05:00,35.57,35.61,35.55,35.61,158100.0,20.9256,20.9491,20.9138,20.9491,158100.0
2005-05-05 13:10:00,35.61,35.68,35.6,35.68,140700.0,20.9491,20.9903,20.9432,20.9903,140700.0
2005-05-05 13:15:00,35.68,35.69,35.58,35.59,164000.0,20.9903,20.9962,20.9315,20.9373,164000.0
2005-05-05 13:20:00,35.58,35.59,35.55,35.59,125200.0,20.9315,20.9373,20.9138,20.9373,125200.0
2005-05-05 13:25:00,35.59,35.66,35.57,35.66,89500.0,20.9373,20.9785,20.9256,20.9785,89500.0
2005-05-05 13:30:00,35.66,35.77,35.66,35.77,212700.0,20.9785,21.0432,20.9785,21.0432,212700.0
2005-05-05 13:35:00,35.77,35.89,35.77,35.82,137200.0,21.0432,21.1138,21.0432,21.0727,137200.0
2005-05-05 13:40:00,35.82,35.82,35.76,35.79,113400.0,21.0727,21.0727,21.0374,21.055,113400.0
2005-05-05 13:45:00,35.79,35.85,35.75,35.84,173300.0,21.055,21.0903,21.0315,21.0844,173300.0
2005-05-05 13:50:00,35.83,35.84,35.8,35.81,81800.0,21.0785,21.0844,21.0609,21.0668,81800.0
2005-05-05 13:55:00,35.81,35.83,35.8,35.81,125500.0,21.0668,21.0785,21.0609,21.0668,125500.0
2005-05-05 14:00:00,35.81,35.83,35.8,35.83,49200.0,21.0668,21.0785,21.0609,21.0785,49200.0
2005-05-05 14:05:00,35.83,35.86,35.82,35.82,53900.0,21.0785,21.0962,21.0727,21.0727,53900.0
2005-05-05 14:10:00,35.82,35.83,35.8,35.81,46600.0,21.0727,21.0785,21.0609,21.0668,46600.0
2005-05-05 14:15:00,35.8,35.84,35.8,35.83,27100.0,21.0609,21.0844,21.0609,21.0785,27100.0
2005-05-05 14:20:00,35.82,35.86,35.82,35.82,40100.0,21.0727,21.0962,21.0727,21.0727,40100.0
2005-05-05 14:25:00,35.82,35.82,35.73,35.74,151800.0,21.0727,21.0727,21.0197,21.0256,151800.0
2005-05-05 14:30:00,35.74,35.77,35.7,35.72,147000.0,21.0256,21.0432,21.0021,21.0138,147000.0
2005-05-05 14:35:00,35.7,35.76,35.64,35.74,104300.0,21.0021,21.0374,20.9668,21.0256,104300.0
2005-05-05 14:40:00,35.74,35.76,35.68,35.7,77600.0,21.0256,21.0374,20.9903,21.0021,77600.0
2005-05-05 14:45:00,35.7,35.72,35.65,35.71,64900.0,21.0021,21.0138,20.9726,21.0079,64900.0
2005-05-05 14:50:00,35.7,35.71,35.6,35.61,79500.0,21.0021,21.0079,20.9432,20.9491,79500.0
2005-05-05 14:55:00,35.64,35.67,35.63,35.64,115500.0,20.9668,20.9844,20.9609,20.9668,115500.0
2005-05-05 15:00:00,35.63,35.7,35.61,35.68,112800.0,20.9609,21.0021,20.9491,20.9903,112800.0
2005-05-05 15:05:00,35.67,35.76,35.67,35.75,86200.0,20.9844,21.0374,20.9844,21.0315,86200.0
2005-05-05 15:10:00,35.74,35.95,35.74,35.85,195100.0,21.0256,21.1491,21.0256,21.0903,195100.0
2005-05-05 15:15:00,35.85,35.85,35.82,35.84,92000.0,21.0903,21.0903,21.0727,21.0844,92000.0
2005-05-05 15:20:00,35.83,35.87,35.82,35.84,139300.0,21.0785,21.1021,21.0727,21.0844,139300.0
2005-05-05 15:25:00,35.85,35.87,35.79,35.82,86600.0,21.0903,21.1021,21.055,21.0727,86600.0
2005-05-05 15:30:00,35.82,35.87,35.8,35.87,75500.0,21.0727,21.1021,21.0609,21.1021,75500.0
2005-05-05 15:35:00,35.88,35.96,35.86,35.89,153600.0,21.108,21.155,21.0962,21.1138,153600.0
2005-05-05 15:40:00,35.88,35.97,35.88,35.91,141200.0,21.108,21.1609,21.108,21.1256,141200.0
2005-05-05 15:45:00,35.92,35.94,35.91,35.91,152300.0,21.1315,21.1432,21.1256,21.1256,152300.0
2005-05-05 15:50:00,35.91,35.93,35.9,35.93,159000.0,21.1256,21.1374,21.1197,21.1374,159000.0
2005-05-05 15:55:00,35.92,35.94,35.88,35.9,186200.0,21.1315,21.1432,21.108,21.1197,186200.0
2005-05-06 09:30:00,36.0,36.05,35.94,35.95,318900.0,21.1785,21.208,21.1432,21.1491,318900.0
2005-05-06 09:35:00,35.95,35.97,35.81,35.89,148500.0,21.1491,21.1609,21.0668,21.1138,148500.0
2005-05-06 09:40:00,35.88,35.9,35.82,35.85,195500.0,21.108,21.1197,21.0727,21.0903,195500.0
2005-05-06 09:45:00,35.9,35.9,35.81,35.81,124400.0,21.1197,21.1197,21.0668,21.0668,124400.0
2005-05-06 09:50:00,35.81,35.9,35.7,35.7,169700.0,21.0668,21.1197,21.0021,21.0021,169700.0
2005-05-06 09:55:00,35.7,35.74,35.63,35.74,176700.0,21.0021,21.0256,20.9609,21.0256,176700.0
2005-05-06 10:00:00,35.74,35.87,35.73,35.83,216600.0,21.0256,21.1021,21.0197,21.0785,216600.0
2005-05-06 10:05:00,35.84,35.91,35.76,35.76,160500.0,21.0844,21.1256,21.0374,21.0374,160500.0
2005-05-06 10:10:00,35.75,35.77,35.69,35.75,156900.0,21.0315,21.0432,20.9962,21.0315,156900.0
2005-05-06 10:15:00,35.74,35.76,35.7,35.75,86500.0,21.0256,21.0374,21.0021,21.0315,86500.0
2005-05-06 10:20:00,35.75,35.78,35.72,35.77,145700.0,21.0315,21.0491,21.0138,21.0432,145700.0
2005-05-06 10:25:00,35.78,35.81,35.75,35.8,107400.0,21.0491,21.0668,21.0315,21.0609,107400.0
2005-05-06 10:30:00,35.8,35.84,35.78,35.81,61800.0,21.0609,21.0844,21.0491,21.0668,61800.0
2005-05-06 10:35:00,35.81,35.82,35.73,35.74,49100.0,21.0668,21.0727,21.0197,21.0256,49100.0
2005-05-06 10:40:00,35.75,35.8,35.73,35.76,82800.0,21.0315,21.0609,21.0197,21.0374,82800.0
2005-05-06 10:45:00,35.76,35.76,35.65,35.68,94900.0,21.0374,21.0374,20.9726,20.9903,94900.0
2005-05-06 10:50:00,35.67,35.74,35.65,35.73,135100.0,20.9844,21.0256,20.9726,21.0197,135100.0
2005-05-06 10:55:00,35.74,35.84,35.73,35.84,81300.0,21.0256,21.0844,21.0197,21.0844,81300.0
2005-05-06 11:00:00,35.84,35.84,35.79,35.79,112500.0,21.0844,21.0844,21.055,21.055,112500.0
2005-05-06 11:05:00,35.79,35.8,35.75,35.76,105700.0,21.055,21.0609,21.0315,21.0374,105700.0
2005-05-06 11:10:00,35.76,35.8,35.75,35.75,41000.0,21.0374,21.0609,21.0315,21.0315,41000.0
2005-05-06 11:15:00,35.74,35.8,35.73,35.8,55600.0,21.0256,21.0609,21.0197,21.0609,55600.0
2005-05-06 11:20:00,35.79,35.83,35.78,35.78,39700.0,21.055,21.0785,21.0491,21.0491,39700.0
2005-05-06 11:25:00,35.8,35.84,35.77,35.77,32400.0,21.0609,21.0844,21.0432,21.0432,32400.0
2005-05-06 11:30:00,35.78,35.82,35.71,35.82,69600.0,21.0491,21.0727,21.0079,21.0727,69600.0
2005-05-06 11:35:00,35.8,35.82,35.76,35.79,56500.0,21.0609,21.0727,21.0374,21.055,56500.0
2005-05-06 11:40:00,35.78,35.8,35.76,35.78,31500.0,21.0491,21.0609,21.0374,21.0491,31500.0
2005-05-06 11:45:00,35.78,35.79,35.74,35.77,96000.0,21.0491,21.055,21.0256,21.0432,96000.0
2005-05-06 11:50:00,35.76,35.8,35.75,35.75,29800.0,21.0374,21.0609,21.0315,21.0315,29800.0
2005-05-06 11:55:00,35.73,35.77,35.7,35.72,80100.0,21.0197,21.0432,21.0021,21.0138,80100.0
2005-05-06 12:00:00,35.73,35.73,35.65,35.69,97400.0,21.0197,21.0197,20.9726,20.9962,97400.0
2005-05-06 12:05:00,35.7,35.71,35.65,35.66,26900.0,21.0021,21.0079,20.9726,20.9785,26900.0
2005-05-06 12:10:00,35.66,35.68,35.66,35.68,260800.0,20.9785,20.9903,20.9785,20.9903,260800.0
2005-05-06 12:15:00,35.68,35.69,35.65,35.66,42700.0,20.9903,20.9962,20.9726,20.9785,42700.0
2005-05-06 12:20:00,35.66,35.67,35.66,35.67,72400.0,20.9785,20.9844,20.9785,20.9844,72400.0
2005-05-06 12:25:00,35.67,35.72,35.66,35.71,77000.0,20.9844,21.0138,20.9785,21.0079,77000.0
2005-05-06 12:30:00,35.71,35.73,35.68,35.69,73200.0,21.0079,21.0197,20.9903,20.9962,73200.0
2005-05-06 12:35:00,35.7,35.73,35.67,35.69,53200.0,21.0021,21.0197,20.9844,20.9962,53200.0
2005-05-06 12:40:00,35.68,35.7,35.65,35.69,64500.0,20.9903,21.0021,20.9726,20.9962,64500.0
2005-05-06 12:45:00,35.69,35.7,35.66,35.69,54400.0,20.9962,21.0021,20.9785,20.9962,54400.0
2005-05-06 12:50:00,35.69,35.71,35.67,35.68,41400.0,20.9962,21.0079,20.9844,20.9903,41400.0
2005-05-06 12:55:00,35.68,35.7,35.67,35.67,53600.0,20.9903,21.0021,20.9844,20.9844,53600.0
2005-05-06 13:00:00,35.68,35.72,35.68,35.7,55100.0,20.9903,21.0138,20.9903,21.0021,55100.0
2005-05-06 13:05:00,35.7,35.71,35.67,35.67,48700.0,21.0021,21.0079,20.9844,20.9844,48700.0
2005-05-06 13:10:00,35.68,35.72,35.67,35.69,59200.0,20.9903,21.0138,20.9844,20.9962,59200.0
2005-05-06 13:15:00,35.69,35.71,35.66,35.67,44000.0,20.9962,21.0079,20.9785,20.9844,44000.0
2005-05-06 13:20:00,35.66,35.7,35.66,35.67,57000.0,20.9785,21.0021,20.9785,20.9844,57000.0
2005-05-06 13:25:00,35.67,35.8,35.66,35.77,116700.0,20.9844,21.0609,20.9785,21.0432,116700.0
2005-05-06 13:30:00,35.77,35.78,35.74,35.75,80100.0,21.0432,21.0491,21.0256,21.0315,80100.0
2005-05-06 13:35:00,35.75,35.79,35.73,35.77,52500.0,21.0315,21.055,21.0197,21.0432,52500.0
2005-05-06 13:40:00,35.76,35.76,35.74,35.74,59400.0,21.0374,21.0374,21.0256,21.0256,59400.0
2005-05-06 13:45:00,35.75,35.75,35.73,35.74,33600.0,21.0315,21.0315,21.0197,21.0256,33600.0
2005-05-06 13:50:00,35.73,35.74,35.72,35.73,17100.0,21.0197,21.0256,21.0138,21.0197,17100.0
2005-05-06 13:55:00,35.73,35.73,35.7,35.71,30100.0,21.0197,21.0197,21.0021,21.0079,30100.0
2005-05-06 14:00:00,35.7,35.77,35.7,35.77,61400.0,21.0021,21.0432,21.0021,21.0432,61400.0
2005-05-06 14:05:00,35.76,35.83,35.75,35.81,101800.0,21.0374,21.0785,21.0315,21.0668,101800.0
2005-05-06 14:10:00,35.81,35.81,35.77,35.78,28300.0,21.0668,21.0668,21.0432,21.0491,28300.0
2005-05-06 14:15:00,35.77,35.83,35.77,35.82,84200.0,21.0432,21.0785,21.0432,21.0727,84200.0
2005-05-06 14:20:00,35.82,35.82,35.76,35.77,99900.0,21.0727,21.0727,21.0374,21.0432,99900.0
2005-05-06 14:25:00,35.76,35.77,35.73,35.76,128200.0,21.0374,21.0432,21.0197,21.0374,128200.0
2005-05-06 14:30:00,35.74,35.75,35.69,35.71,38600.0,21.0256,21.0315,20.9962,21.0079,38600.0
2005-05-06 14:35:00,35.71,35.77,35.71,35.72,46600.0,21.0079,21.0432,21.0079,21.0138,46600.0
2005-05-06 14:40:00,35.72,35.75,35.71,35.73,50800.0,21.0138,21.0315,21.0079,21.0197,50800.0
2005-05-06 14:45:00,35.73,35.74,35.72,35.72,33100.0,21.0197,21.0256,21.0138,21.0138,33100.0
2005-05-06 14:50:00,35.73,35.76,35.73,35.75,27700.0,21.0197,21.0374,21.0197,21.0315,27700.0
2005-05-06 14:55:00,35.74,35.77,35.74,35.77,42300.0,21.0256,21.0432,21.0256,21.0432,42300.0
2005-05-06 15:00:00,35.76,35.81,35.75,35.75,117800.0,21.0374,21.0668,21.0315,21.0315,117800.0
2005-05-06 15:05:00,35.74,35.75,35.68,35.75,52200.0,21.0256,21.0315,20.9903,21.0315,52200.0
2005-05-06 15:10:00,35.75,35.75,35.71,35.73,37700.0,21.0315,21.0315,21.0079,21.0197,37700.0
2005-05-06 15:15:00,35.73,35.76,35.72,35.75,71500.0,21.0197,21.0374,21.0138,21.0315,71500.0
2005-05-06 15:20:00,35.75,35.77,35.75,35.75,45300.0,21.0315,21.0432,21.0315,21.0315,45300.0
2005-05-06 15:25:00,35.75,35.75,35.7,35.7,80500.0,21.0315,21.0315,21.0021,21.0021,80500.0
2005-05-06 15:30:00,35.72,35.73,35.69,35.69,87300.0,21.0138,21.0197,20.9962,20.9962,87300.0
2005-05-06 15:35:00,35.69,35.7,35.68,35.68,58100.0,20.9962,21.0021,20.9903,20.9903,58100.0
2005-05-06 15:40:00,35.69,35.72,35.68,35.71,88900.0,20.9962,21.0138,20.9903,21.0079,88900.0
2005-05-06 15:45:00,35.72,35.74,35.71,35.72,118300.0,21.0138,21.0256,21.0079,21.0138,118300.0
2005-05-06 15:50:00,35.72,35.73,35.66,35.68,171000.0,21.0138,21.0197,20.9785,20.9903,171000.0
2005-05-06 15:55:00,35.66,35.71,35.5,35.61,396600.0,20.9785,21.0079,20.8844,20.9491,396600.0
2005-05-09 09:30:00,35.56,35.67,35.56,35.62,230200.0,20.9197,20.9844,20.9197,20.955,230200.0
2005-05-09 09:35:00,35.63,35.73,35.54,35.72,127100.0,20.9609,21.0197,20.9079,21.0138,127100.0
2005-05-09 09:40:00,35.72,35.77,35.7,35.77,94900.0,21.0138,21.0432,21.0021,21.0432,94900.0
2005-05-09 09:45:00,35.77,35.77,35.65,35.66,107500.0,21.0432,21.0432,20.9726,20.9785,107500.0
2005-05-09 09:50:00,35.68,35.73,35.64,35.73,112200.0,20.9903,21.0197,20.9668,21.0197,112200.0
2005-05-09 09:55:00,35.73,35.79,35.7,35.77,376800.0,21.0197,21.055,21.0021,21.0432,376800.0
2005-05-09 10:00:00,35.78,35.82,35.76,35.79,171000.0,21.0491,21.0727,21.0374,21.055,171000.0
2005-05-09 10:05:00,35.78,35.8,35.77,35.77,79400.0,21.0491,21.0609,21.0432,21.0432,79400.0
2005-05-09 10:10:00,35.78,35.78,35.72,35.74,99600.0,21.0491,21.0491,21.0138,21.0256,99600.0
2005-05-09 10:15:00,35.75,35.78,35.74,35.78,67300.0,21.0315,21.0491,21.0256,21.0491,67300.0
2005-05-09 10:20:00,35.76,35.87,35.75,35.86,128900.0,21.0374,21.1021,21.0315,21.0962,128900.0
2005-05-09 10:25:00,35.86,35.91,35.85,35.89,142700.0,21.0962,21.1256,21.0903,21.1138,142700.0
2005-05-09 10:30:00,35.88,35.89,35.86,35.89,45500.0,21.108,21.1138,21.0962,21.1138,45500.0
2005-05-09 10:35:00,35.88,35.91,35.86,35.89,60200.0,21.108,21.1256,21.0962,21.1138,60200.0
2005-05-09 10:40:00,35.88,35.89,35.82,35.84,40000.0,21.108,21.1138,21.0727,21.0844,40000.0
2005-05-09 10:45:00,35.84,35.87,35.81,35.86,44700.0,21.0844,21.1021,21.0668,21.0962,44700.0
2005-05-09 10:50:00,35.85,35.88,35.85,35.88,28600.0,21.0903,21.108,21.0903,21.108,28600.0
2005-05-09 10:55:00,35.88,35.89,35.82,35.84,70400.0,21.108,21.1138,21.0727,21.0844,70400.0
2005-05-09 11:00:00,35.84,35.85,35.8,35.83,95600.0,21.0844,21.0903,21.0609,21.0785,95600.0
2005-05-09 11:05:00,35.85,35.89,35.84,35.88,58500.0,21.0903,21.1138,21.0844,21.108,58500.0
2005-05-09 11:10:00,35.88,35.95,35.87,35.87,144400.0,21.108,21.1491,21.1021,21.1021,144400.0
2005-05-09 11:15:00,35.87,35.88,35.85,35.85,52100.0,21.1021,21.108,21.0903,21.0903,52100.0
2005-05-09 11:20:00,35.85,35.89,35.85,35.85,46300.0,21.0903,21.1138,21.0903,21.0903,46300.0
2005-05-09 11:25:00,35.85,35.87,35.84,35.85,145500.0,21.0903,21.1021,21.0844,21.0903,145500.0
2005-05-09 11:30:00,35.85,35.95,35.84,35.92,117300.0,21.0903,21.1491,21.0844,21.1315,117300.0
2005-05-09 11:35:00,35.92,35.92,35.88,35.89,71600.0,21.1315,21.1315,21.108,21.1138,71600.0
2005-05-09 11:40:00,35.89,35.92,35.88,35.89,86900.0,21.1138,21.1315,21.108,21.1138,86900.0
2005-05-09 11:45:00,35.89,35.91,35.87,35.88,47700.0,21.1138,21.1256,21.1021,21.108,47700.0
2005-05-09 11:50:00,35.89,35.91,35.88,35.9,19300.0,21.1138,21.1256,21.108,21.1197,19300.0
2005-05-09 11:55:00,35.9,35.94,35.9,35.9,57100.0,21.1197,21.1432,21.1197,21.1197,57100.0
2005-05-09 12:00:00,35.91,35.92,35.89,35.9,25200.0,21.1256,21.1315,21.1138,21.1197,25200.0
2005-05-09 12:05:00,35.9,35.96,35.9,35.94,399100.0,21.1197,21.155,21.1197,21.1432,399100.0
2005-05-09 12:10:00,35.95,35.96,35.94,35.95,81800.0,21.1491,21.155,21.1432,21.1491,81800.0
2005-05-09 12:15:00,35.95,35.95,35.93,35.94,25300.0,21.1491,21.1491,21.1374,21.1432,25300.0
2005-05-09 12:20:00,35.94,35.94,35.93,35.94,26200.0,21.1432,21.1432,21.1374,21.1432,26200.0
2005-05-09 12:25:00,35.94,35.95,35.93,35.94,20800.0,21.1432,21.1491,21.1374,21.1432,20800.0
2005-05-09 12:30:00,35.94,35.95,35.93,35.94,26200.0,21.1432,21.1491,21.1374,21.1432,26200.0
2005-05-09 12:35:00,35.94,35.95,35.93,35.93,26100.0,21.1432,21.1491,21.1374,21.1374,26100.0
2005-05-09 12:40:00,35.93,35.95,35.93,35.94,28300.0,21.1374,21.1491,21.1374,21.1432,28300.0
2005-05-09 12:45:00,35.94,35.95,35.92,35.94,65400.0,21.1432,21.1491,21.1315,21.1432,65400.0
2005-05-09 12:50:00,35.94,35.94,35.93,35.94,18700.0,21.1432,21.1432,21.1374,21.1432,18700.0
2005-05-09 12:55:00,35.94,35.95,35.93,35.94,46900.0,21.1432,21.1491,21.1374,21.1432,46900.0
2005-05-09 13:00:00,35.94,35.95,35.9,35.93,83000.0,21.1432,21.1491,21.1197,21.1374,83000.0
2005-05-09 13:05:00,35.94,35.95,35.93,35.93,25900.0,21.1432,21.1491,21.1374,21.1374,25900.0
2005-05-09 13:10:00,35.92,35.94,35.92,35.92,33200.0,21.1315,21.1432,21.1315,21.1315,33200.0
2005-05-09 13:15:00,35.93,35.94,35.9,35.91,38500.0,21.1374,21.1432,21.1197,21.1256,38500.0
2005-05-09 13:20:00,35.91,35.94,35.91,35.93,32200.0,21.1256,21.1432,21.1256,21.1374,32200.0
2005-05-09 13:25:00,35.93,35.95,35.93,35.95,94400.0,21.1374,21.1491,21.1374,21.1491,94400.0
2005-05-09 13:30:00,35.95,35.96,35.94,35.96,39800.0,21.1491,21.155,21.1432,21.155,39800.0
2005-05-09 13:35:00,35.96,35.96,35.95,35.96,16900.0,21.155,21.155,21.1491,21.155,16900.0
2005-05-09 13:40:00,35.96,35.99,35.95,35.97,82500.0,21.155,21.1727,21.1491,21.1609,82500.0
2005-05-09 13:45:00,35.97,35.99,35.96,35.98,35300.0,21.1609,21.1727,21.155,21.1668,35300.0
2005-05-09 13:50:00,35.97,35.99,35.96,35.98,37600.0,21.1609,21.1727,21.155,21.1668,37600.0
2005-05-09 13:55:00,35.98,36.0,35.98,35.99,193600.0,21.1668,21.1785,21.1668,21.1727,193600.0
2005-05-09 14:00:00,36.0,36.0,35.95,35.96,56200.0,21.1785,21.1785,21.1491,21.155,56200.0
2005-05-09 14:05:00,35.96,35.98,35.92,35.94,59200.0,21.155,21.1668,21.1315,21.1432,59200.0
2005-05-09 14:10:00,35.94,35.98,35.94,35.96,44000.0,21.1432,21.1668,21.1432,21.155,44000.0
2005-05-09 14:15:00,35.96,35.99,35.96,35.97,41000.0,21.155,21.1727,21.155,21.1609,41000.0
2005-05-09 14:20:00,35.97,35.97,35.94,35.95,38400.0,21.1609,21.1609,21.1432,21.1491,38400.0
2005-05-09 14:25:00,35.94,35.95,35.91,35.95,53400.0,21.1432,21.1491,21.1256,21.1491,53400.0
2005-05-09 14:30:00,35.95,35.97,35.94,35.95,62200.0,21.1491,21.1609,21.1432,21.1491,62200.0
2005-05-09 14:35:00,35.95,35.96,35.93,35.96,36700.0,21.1491,21.155,21.1374,21.155,36700.0
2005-05-09 14:40:00,35.95,35.97,35.95,35.97,44900.0,21.1491,21.1609,21.1491,21.1609,44900.0
2005-05-09 14:45:00,35.97,35.99,35.96,35.97,72500.0,21.1609,21.1727,21.155,21.1609,72500.0
2005-05-09 14:50:00,35.97,35.97,35.95,35.96,96400.0,21.1609,21.1609,21.1491,21.155,96400.0
2005-05-09 14:55:00,35.95,35.98,35.93,35.93,74800.0,21.1491,21.1668,21.1374,21.1374,74800.0
2005-05-09 15:00:00,35.93,35.95,35.89,35.9,115700.0,21.1374,21.1491,21.1138,21.1197,115700.0
2005-05-09 15:05:00,35.91,35.91,35.86,35.87,89500.0,21.1256,21.1256,21.0962,21.1021,89500.0
2005-05-09 15:10:00,35.87,35.92,35.86,35.91,106800.0,21.1021,21.1315,21.0962,21.1256,106800.0
2005-05-09 15:15:00,35.92,35.93,35.9,35.93,26200.0,21.1315,21.1374,21.1197,21.1374,26200.0
2005-05-09 15:20:00,35.93,35.93,35.91,35.91,76400.0,21.1374,21.1374,21.1256,21.1256,76400.0
2005-05-09 15:25:00,35.91,35.92,35.87,35.87,106000.0,21.1256,21.1315,21.1021,21.1021,106000.0
2005-05-09 15:30:00,35.87,35.92,35.87,35.92,133300.0,21.1021,21.1315,21.1021,21.1315,133300.0
2005-05-09 15:35:00,35.91,35.91,35.87,35.88,55600.0,21.1256,21.1256,21.1021,21.108,55600.0
2005-05-09 15:40:00,35.88,35.9,35.87,35.9,94700.0,21.108,21.1197,21.1021,21.1197,94700.0
2005-05-09 15:45:00,35.9,35.95,35.9,35.94,103200.0,21.1197,21.1491,21.1197,21.1432,103200.0
2005-05-09 15:50:00,35.95,35.99,35.94,35.96,204000.0,21.1491,21.1727,21.1432,21.155,204000.0
2005-05-09 15:55:00,35.96,35.99,35.93,35.97,258700.0,21.155,21.1727,21.1374,21.1609,258700.0
2005-05-10 09:30:00,35.6,35.62,35.4,35.55,432800.0,20.9432,20.955,20.8256,20.9138,432800.0
2005-05-10 09:35:00,35.55,35.6,35.55,35.57,131700.0,20.9138,20.9432,20.9138,20.9256,131700.0
2005-05-10 09:40:00,35.57,35.58,35.52,35.52,253600.0,20.9256,20.9315,20.8962,20.8962,253600.0
2005-05-10 09:45:00,35.52,35.55,35.46,35.46,244600.0,20.8962,20.9138,20.8609,20.8609,244600.0
2005-05-10 09:50:00,35.47,35.49,35.44,35.48,229200.0,20.8668,20.8785,20.8491,20.8726,229200.0
2005-05-10 09:55:00,35.48,35.54,35.46,35.53,220600.0,20.8726,20.9079,20.8609,20.902,220600.0
2005-05-10 10:00:00,35.53,35.53,35.44,35.45,236400.0,20.902,20.902,20.8491,20.855,236400.0
2005-05-10 10:05:00,35.46,35.49,35.41,35.41,173200.0,20.8609,20.8785,20.8315,20.8315,173200.0
2005-05-10 10:10:00,35.41,35.43,35.41,35.42,148800.0,20.8315,20.8432,20.8315,20.8373,148800.0
2005-05-10 10:15:00,35.41,35.42,35.34,35.34,152300.0,20.8315,20.8373,20.7903,20.7903,152300.0
2005-05-10 10:20:00,35.36,35.36,35.28,35.28,331000.0,20.802,20.802,20.755,20.755,331000.0
2005-05-10 10:25:00,35.29,35.29,35.25,35.26,314900.0,20.7609,20.7609,20.7373,20.7432,314900.0
2005-05-10 10:30:00,35.26,35.35,35.25,35.32,169200.0,20.7432,20.7962,20.7373,20.7785,169200.0
2005-05-10 10:35:00,35.32,35.33,35.28,35.31,240800.0,20.7785,20.7844,20.755,20.7726,240800.0
2005-05-10 10:40:00,35.3,35.33,35.23,35.24,306900.0,20.7667,20.7844,20.7256,20.7314,306900.0
2005-05-10 10:45:00,35.24,35.3,35.23,35.28,133500.0,20.7314,20.7667,20.7256,20.755,133500.0
2005-05-10 10:50:00,35.28,35.3,35.26,35.26,117800.0,20.755,20.7667,20.7432,20.7432,117800.0
2005-05-10 10:55:00,35.26,35.26,35.2,35.21,167800.0,20.7432,20.7432,20.7079,20.7138,167800.0
2005-05-10 11:00:00,35.21,35.24,35.21,35.21,181300.0,20.7138,20.7314,20.7138,20.7138,181300.0
2005-05-10 11:05:00,35.21,35.22,35.2,35.2,294000.0,20.7138,20.7197,20.7079,20.7079,294000.0
2005-05-10 11:10:00,35.21,35.22,35.2,35.21,168300.0,20.7138,20.7197,20.7079,20.7138,168300.0
2005-05-10 11:15:00,35.21,35.25,35.19,35.22,137200.0,20.7138,20.7373,20.702,20.7197,137200.0
2005-05-10 11:20:00,35.21,35.24,35.2,35.24,121900.0,20.7138,20.7314,20.7079,20.7314,121900.0
2005-05-10 11:25:00,35.23,35.26,35.22,35.23,100000.0,20.7256,20.7432,20.7197,20.7256,100000.0
2005-05-10 11:30:00,35.23,35.25,35.21,35.23,102200.0,20.7256,20.7373,20.7138,20.7256,102200.0
2005-05-10 11:35:00,35.25,35.25,35.23,35.24,48200.0,20.7373,20.7373,20.7256,20.7314,48200.0
2005-05-10 11:40:00,35.25,35.26,35.22,35.22,74300.0,20.7373,20.7432,20.7197,20.7197,74300.0
2005-05-10 11:45:00,35.23,35.23,35.16,35.19,97900.0,20.7256,20.7256,20.6844,20.702,97900.0
2005-05-10 11:50:00,35.19,35.19,35.1,35.11,123300.0,20.702,20.702,20.6491,20.655,123300.0
2005-05-10 11:55:00,35.11,35.14,35.1,35.14,153500.0,20.655,20.6726,20.6491,20.6726,153500.0
2005-05-10 12:00:00,35.14,35.23,35.13,35.21,129400.0,20.6726,20.7256,20.6667,20.7138,129400.0
2005-05-10 12:05:00,35.2,35.23,35.18,35.22,100300.0,20.7079,20.7256,20.6961,20.7197,100300.0
2005-05-10 12:10:00,35.23,35.24,35.18,35.2,72100.0,20.7256,20.7314,20.6961,20.7079,72100.0
2005-05-10 12:15:00,35.2,35.22,35.14,35.18,157900.0,20.7079,20.7197,20.6726,20.6961,157900.0
2005-05-10 12:20:00,35.18,35.2,35.11,35.13,83600.0,20.6961,20.7079,20.655,20.6667,83600.0
2005-05-10 12:25:00,35.13,35.19,35.13,35.18,53800.0,20.6667,20.702,20.6667,20.6961,53800.0
2005-05-10 12:30:00,35.18,35.19,35.16,35.19,44400.0,20.6961,20.702,20.6844,20.702,44400.0
2005-05-10 12:35:00,35.19,35.2,35.19,35.19,98400.0,20.702,20.7079,20.702,20.702,98400.0
2005-05-10 12:40:00,35.19,35.19,35.15,35.15,56300.0,20.702,20.702,20.6785,20.6785,56300.0
2005-05-10 12:45:00,35.16,35.24,35.15,35.24,173500.0,20.6844,20.7314,20.6785,20.7314,173500.0
2005-05-10 12:50:00,35.24,35.3,35.22,35.26,85400.0,20.7314,20.7667,20.7197,20.7432,85400.0
2005-05-10 12:55:00,35.26,35.3,35.25,35.27,123400.0,20.7432,20.7667,20.7373,20.7491,123400.0
2005-05-10 13:00:00,35.28,35.3,35.24,35.25,205500.0,20.755,20.7667,20.7314,20.7373,205500.0
2005-05-10 13:05:00,35.25,35.26,35.23,35.24,27400.0,20.7373,20.7432,20.7256,20.7314,27400.0
2005-05-10 13:10:00,35.24,35.27,35.2,35.25,75000.0,20.7314,20.7491,20.7079,20.7373,75000.0
2005-05-10 13:15:00,35.25,35.26,35.23,35.24,61000.0,20.7373,20.7432,20.7256,20.7314,61000.0
2005-05-10 13:20:00,35.24,35.26,35.24,35.26,94300.0,20.7314,20.7432,20.7314,20.7432,94300.0
2005-05-10 13:25:00,35.26,35.36,35.25,35.32,115900.0,20.7432,20.802,20.7373,20.7785,115900.0
2005-05-10 13:30:00,35.33,35.36,35.3,35.31,168000.0,20.7844,20.802,20.7667,20.7726,168000.0
2005-05-10 13:35:00,35.31,35.35,35.31,35.34,65800.0,20.7726,20.7962,20.7726,20.7903,65800.0
2005-05-10 13:40:00,35.35,35.35,35.29,35.3,100400.0,20.7962,20.7962,20.7609,20.7667,100400.0
2005-05-10 13:45:00,35.3,35.3,35.23,35.24,88900.0,20.7667,20.7667,20.7256,20.7314,88900.0
2005-05-10 13:50:00,35.24,35.27,35.21,35.26,81100.0,20.7314,20.7491,20.7138,20.7432,81100.0
2005-05-10 13:55:00,35.26,35.3,35.24,35.3,64000.0,20.7432,20.7667,20.7314,20.7667,64000.0
2005-05-10 14:00:00,35.3,35.34,35.25,35.26,121700.0,20.7667,20.7903,20.7373,20.7432,121700.0
2005-05-10 14:05:00,35.26,35.28,35.23,35.25,46300.0,20.7432,20.755,20.7256,20.7373,46300.0
2005-05-10 14:10:00,35.25,35.28,35.24,35.27,67900.0,20.7373,20.755,20.7314,20.7491,67900.0
2005-05-10 14:15:00,35.27,35.3,35.25,35.25,62800.0,20.7491,20.7667,20.7373,20.7373,62800.0
2005-05-10 14:20:00,35.25,35.27,35.2,35.21,83700.0,20.7373,20.7491,20.7079,20.7138,83700.0
2005-05-10 14:25:00,35.22,35.22,35.17,35.2,62800.0,20.7197,20.7197,20.6903,20.7079,62800.0
2005-05-10 14:30:00,35.2,35.23,35.17,35.17,62700.0,20.7079,20.7256,20.6903,20.6903,62700.0
2005-05-10 14:35:00,35.18,35.18,35.08,35.08,207300.0,20.6961,20.6961,20.6373,20.6373,207300.0
2005-05-10 14:40:00,35.08,35.09,35.02,35.04,238700.0,20.6373,20.6432,20.602,20.6138,238700.0
2005-05-10 14:45:00,35.04,35.07,35.02,35.06,225200.0,20.6138,20.6314,20.602,20.6256,225200.0
2005-05-10 14:50:00,35.05,35.06,35.0,35.05,236600.0,20.6197,20.6256,20.5903,20.6197,236600.0
2005-05-10 14:55:00,35.04,35.11,35.03,35.07,268700.0,20.6138,20.655,20.6079,20.6314,268700.0
2005-05-10 15:00:00,35.07,35.1,35.01,35.1,242600.0,20.6314,20.6491,20.5961,20.6491,242600.0
2005-05-10 15:05:00,35.09,35.11,35.09,35.09,122000.0,20.6432,20.655,20.6432,20.6432,122000.0
2005-05-10 15:10:00,35.09,35.11,35.07,35.08,97700.0,20.6432,20.655,20.6314,20.6373,97700.0
2005-05-10 15:15:00,35.08,35.09,35.03,35.09,175300.0,20.6373,20.6432,20.6079,20.6432,175300.0
2005-05-10 15:20:00,35.08,35.11,35.05,35.08,177200.0,20.6373,20.655,20.6197,20.6373,177200.0
2005-05-10 15:25:00,35.08,35.19,35.07,35.17,201100.0,20.6373,20.702,20.6314,20.6903,201100.0
2005-05-10 15:30:00,35.18,35.18,35.09,35.12,278500.0,20.6961,20.6961,20.6432,20.6608,278500.0
2005-05-10 15:35:00,35.12,35.14,35.09,35.14,179400.0,20.6608,20.6726,20.6432,20.6726,179400.0
2005-05-10 15:40:00,35.14,35.21,35.14,35.17,236200.0,20.6726,20.7138,20.6726,20.6903,236200.0
2005-05-10 15:45:00,35.18,35.26,35.17,35.22,202500.0,20.6961,20.7432,20.6903,20.7197,202500.0
2005-05-10 15:50:00,35.24,35.25,35.11,35.17,290400.0,20.7314,20.7373,20.655,20.6903,290400.0
2005-05-10 15:55:00,35.16,35.19,35.1,35.12,352700.0,20.6844,20.702,20.6491,20.6608,352700.0
2005-05-11 09:30:00,35.14,35.23,35.14,35.21,312100.0,20.6726,20.7256,20.6726,20.7138,312100.0
2005-05-11 09:35:00,35.22,35.23,35.14,35.22,200000.0,20.7197,20.7256,20.6726,20.7197,200000.0
2005-05-11 09:40:00,35.22,35.27,35.18,35.22,186200.0,20.7197,20.7491,20.6961,20.7197,186200.0
2005-05-11 09:45:00,35.23,35.24,35.18,35.24,103700.0,20.7256,20.7314,20.6961,20.7314,103700.0
2005-05-11 09:50:00,35.25,35.29,35.13,35.14,159900.0,20.7373,20.7609,20.6667,20.6726,159900.0
2005-05-11 09:55:00,35.13,35.16,35.09,35.1,144100.0,20.6667,20.6844,20.6432,20.6491,144100.0
2005-05-11 10:00:00,35.1,35.14,35.08,35.08,155900.0,20.6491,20.6726,20.6373,20.6373,155900.0
2005-05-11 10:05:00,35.08,35.11,35.02,35.02,115400.0,20.6373,20.655,20.602,20.602,115400.0
2005-05-11 10:10:00,35.03,35.03,34.98,34.99,178700.0,20.6079,20.6079,20.5785,20.5844,178700.0
2005-05-11 10:15:00,34.98,35.0,34.95,34.99,178700.0,20.5785,20.5903,20.5608,20.5844,178700.0
2005-05-11 10:20:00,34.99,35.03,34.98,35.0,157000.0,20.5844,20.6079,20.5785,20.5903,157000.0
2005-05-11 10:25:00,35.0,35.02,34.99,35.02,97200.0,20.5903,20.602,20.5844,20.602,97200.0
2005-05-11 10:30:00,35.02,35.07,34.99,35.02,173900.0,20.602,20.6314,20.5844,20.602,173900.0
2005-05-11 10:35:00,35.02,35.14,35.01,35.14,112300.0,20.602,20.6726,20.5961,20.6726,112300.0
2005-05-11 10:40:00,35.14,35.15,35.08,35.09,118200.0,20.6726,20.6785,20.6373,20.6432,118200.0
2005-05-11 10:45:00,35.08,35.1,35.02,35.04,51100.0,20.6373,20.6491,20.602,20.6138,51100.0
2005-05-11 10:50:00,35.05,35.08,34.96,34.96,104400.0,20.6197,20.6373,20.5667,20.5667,104400.0
2005-05-11 10:55:00,34.96,35.0,34.94,34.97,112600.0,20.5667,20.5903,20.555,20.5726,112600.0
2005-05-11 11:00:00,34.98,35.01,34.97,34.97,131700.0,20.5785,20.5961,20.5726,20.5726,131700.0
2005-05-11 11:05:00,34.97,34.98,34.93,34.95,99300.0,20.5726,20.5785,20.5491,20.5608,99300.0
2005-05-11 11:10:00,34.95,34.95,34.89,34.9,110800.0,20.5608,20.5608,20.5255,20.5314,110800.0
2005-05-11 11:15:00,34.9,34.95,34.89,34.94,132800.0,20.5314,20.5608,20.5255,20.555,132800.0
2005-05-11 11:20:00,34.95,34.96,34.92,34.94,65300.0,20.5608,20.5667,20.5432,20.555,65300.0
2005-05-11 11:25:00,34.94,34.95,34.91,34.94,53700.0,20.555,20.5608,20.5373,20.555,53700.0
2005-05-11 11:30:00,34.95,35.04,34.94,35.04,164700.0,20.5608,20.6138,20.555,20.6138,164700.0
2005-05-11 11:35:00,35.04,35.05,35.0,35.01,35400.0,20.6138,20.6197,20.5903,20.5961,35400.0
2005-05-11 11:40:00,35.01,35.05,35.01,35.05,33900.0,20.5961,20.6197,20.5961,20.6197,33900.0
2005-05-11 11:45:00,35.04,35.06,35.03,35.04,51000.0,20.6138,20.6256,20.6079,20.6138,51000.0
2005-05-11 11:50:00,35.04,35.05,35.01,35.03,87200.0,20.6138,20.6197,20.5961,20.6079,87200.0
2005-05-11 11:55:00,35.03,35.05,35.03,35.03,41400.0,20.6079,20.6197,20.6079,20.6079,41400.0
2005-05-11 12:00:00,35.03,35.06,35.03,35.06,31700.0,20.6079,20.6256,20.6079,20.6256,31700.0
2005-05-11 12:05:00,35.05,35.06,34.86,35.0,238200.0,20.6197,20.6256,20.5079,20.5903,238200.0
2005-05-11 12:10:00,35.01,35.06,34.89,35.01,165200.0,20.5961,20.6256,20.5255,20.5961,165200.0
2005-05-11 12:15:00,35.03,35.09,35.0,35.04,151700.0,20.6079,20.6432,20.5903,20.6138,151700.0
2005-05-11 12:20:00,35.04,35.06,35.01,35.03,43000.0,20.6138,20.6256,20.5961,20.6079,43000.0
2005-05-11 12:25:00,35.03,35.03,35.0,35.01,93400.0,20.6079,20.6079,20.5903,20.5961,93400.0
2005-05-11 12:30:00,35.0,35.03,35.0,35.03,48000.0,20.5903,20.6079,20.5903,20.6079,48000.0
2005-05-11 12:35:00,35.03,35.03,35.0,35.02,52700.0,20.6079,20.6079,20.5903,20.602,52700.0
2005-05-11 12:40:00,35.01,35.09,35.01,35.07,42500.0,20.5961,20.6432,20.5961,20.6314,42500.0
2005-05-11 12:45:00,35.08,35.08,35.02,35.08,38400.0,20.6373,20.6373,20.602,20.6373,38400.0
2005-05-11 12:50:00,35.07,35.08,35.06,35.08,30600.0,20.6314,20.6373,20.6256,20.6373,30600.0
2005-05-11 12:55:00,35.08,35.1,35.04,35.09,62600.0,20.6373,20.6491,20.6138,20.6432,62600.0
2005-05-11 13:00:00,35.09,35.16,35.08,35.15,108700.0,20.6432,20.6844,20.6373,20.6785,108700.0
2005-05-11 13:05:00,35.15,35.19,35.14,35.19,51900.0,20.6785,20.702,20.6726,20.702,51900.0
2005-05-11 13:10:00,35.19,35.21,35.16,35.18,228900.0,20.702,20.7138,20.6844,20.6961,228900.0
2005-05-11 13:15:00,35.18,35.2,35.16,35.18,171200.0,20.6961,20.7079,20.6844,20.6961,171200.0
2005-05-11 13:20:00,35.19,35.23,35.19,35.2,87100.0,20.702,20.7256,20.702,20.7079,87100.0
2005-05-11 13:25:00,35.2,35.21,35.16,35.19,119700.0,20.7079,20.7138,20.6844,20.702,119700.0
2005-05-11 13:30:00,35.2,35.25,35.19,35.23,70200.0,20.7079,20.7373,20.702,20.7256,70200.0
2005-05-11 13:35:00,35.23,35.24,35.2,35.22,117600.0,20.7256,20.7314,20.7079,20.7197,117600.0
2005-05-11 13:40:00,35.22,35.23,35.21,35.21,52700.0,20.7197,20.7256,20.7138,20.7138,52700.0
2005-05-11 13:45:00,35.22,35.22,35.13,35.17,46500.0,20.7197,20.7197,20.6667,20.6903,46500.0
2005-05-11 13:50:00,35.19,35.2,35.17,35.2,32900.0,20.702,20.7079,20.6903,20.7079,32900.0
2005-05-11 13:55:00,35.19,35.19,35.17,35.18,36700.0,20.702,20.702,20.6903,20.6961,36700.0
2005-05-11 14:00:00,35.17,35.26,35.17,35.24,83200.0,20.6903,20.7432,20.6903,20.7314,83200.0
2005-05-11 14:05:00,35.24,35.31,35.2,35.31,94300.0,20.7314,20.7726,20.7079,20.7726,94300.0
2005-05-11 14:10:00,35.31,35.42,35.31,35.38,234700.0,20.7726,20.8373,20.7726,20.8138,234700.0
2005-05-11 14:15:00,35.39,35.42,35.34,35.38,165100.0,20.8197,20.8373,20.7903,20.8138,165100.0
2005-05-11 14:20:00,35.38,35.39,35.33,35.38,147100.0,20.8138,20.8197,20.7844,20.8138,147100.0
2005-05-11 14:25:00,35.38,35.39,35.34,35.36,117100.0,20.8138,20.8197,20.7903,20.802,117100.0
2005-05-11 14:30:00,35.36,35.38,35.36,35.37,146400.0,20.802,20.8138,20.802,20.8079,146400.0
2005-05-11 14:35:00,35.37,35.39,35.33,35.35,165100.0,20.8079,20.8197,20.7844,20.7962,165100.0
2005-05-11 14:40:00,35.35,35.38,35.34,35.36,70500.0,20.7962,20.8138,20.7903,20.802,70500.0
2005-05-11 14:45:00,35.35,35.41,35.34,35.39,74700.0,20.7962,20.8315,20.7903,20.8197,74700.0
2005-05-11 14:50:00,35.4,35.44,35.39,35.39,103900.0,20.8256,20.8491,20.8197,20.8197,103900.0
2005-05-11 14:55:00,35.39,35.4,35.35,35.35,52400.0,20.8197,20.8256,20.7962,20.7962,52400.0
2005-05-11 15:00:00,35.35,35.37,35.34,35.35,90600.0,20.7962,20.8079,20.7903,20.7962,90600.0
2005-05-11 15:05:00,35.35,35.35,35.29,35.3,81100.0,20.7962,20.7962,20.7609,20.7667,81100.0
2005-05-11 15:10:00,35.3,35.34,35.28,35.33,131200.0,20.7667,20.7903,20.755,20.7844,131200.0
2005-05-11 15:15:00,35.33,35.38,35.31,35.37,54000.0,20.7844,20.8138,20.7726,20.8079,54000.0
2005-05-11 15:20:00,35.38,35.4,35.36,35.36,122700.0,20.8138,20.8256,20.802,20.802,122700.0
2005-05-11 15:25:00,35.36,35.36,35.31,35.35,115000.0,20.802,20.802,20.7726,20.7962,115000.0
2005-05-11 15:30:00,35.36,35.39,35.34,35.39,107400.0,20.802,20.8197,20.7903,20.8197,107400.0
2005-05-11 15:35:00,35.39,35.39,35.36,35.37,116800.0,20.8197,20.8197,20.802,20.8079,116800.0
2005-05-11 15:40:00,35.37,35.37,35.3,35.31,179200.0,20.8079,20.8079,20.7667,20.7726,179200.0
2005-05-11 15:45:00,35.3,35.33,35.3,35.3,121000.0,20.7667,20.7844,20.7667,20.7667,121000.0
2005-05-11 15:50:00,35.31,35.34,35.3,35.31,143800.0,20.7726,20.7903,20.7667,20.7726,143800.0
2005-05-11 15:55:00,35.3,35.33,35.28,35.3,234200.0,20.7667,20.7844,20.755,20.7667,234200.0
2005-05-12 09:30:00,35.95,35.95,35.31,35.34,204900.0,21.1491,21.1491,20.7726,20.7903,204900.0
2005-05-12 09:35:00,35.34,35.39,35.28,35.29,246100.0,20.7903,20.8197,20.755,20.7609,246100.0
2005-05-12 09:40:00,35.29,35.3,35.19,35.19,122400.0,20.7609,20.7667,20.702,20.702,122400.0
2005-05-12 09:45:00,35.19,35.2,35.12,35.18,155300.0,20.702,20.7079,20.6608,20.6961,155300.0
2005-05-12 09:50:00,35.18,35.18,35.11,35.12,114400.0,20.6961,20.6961,20.655,20.6608,114400.0
2005-05-12 09:55:00,35.13,35.14,35.08,35.13,116400.0,20.6667,20.6726,20.6373,20.6667,116400.0
2005-05-12 10:00:00,35.13,35.2,35.13,35.17,99200.0,20.6667,20.7079,20.6667,20.6903,99200.0
2005-05-12 10:05:00,35.16,35.16,35.1,35.12,127400.0,20.6844,20.6844,20.6491,20.6608,127400.0
2005-05-12 10:10:00,35.12,35.27,35.12,35.22,136400.0,20.6608,20.7491,20.6608,20.7197,136400.0
2005-05-12 10:15:00,35.22,35.26,35.18,35.18,149700.0,20.7197,20.7432,20.6961,20.6961,149700.0
2005-05-12 10:20:00,35.18,35.23,35.18,35.21,116700.0,20.6961,20.7256,20.6961,20.7138,116700.0
2005-05-12 10:25:00,35.2,35.22,35.16,35.19,115700.0,20.7079,20.7197,20.6844,20.702,115700.0
2005-05-12 10:30:00,35.18,35.32,35.15,35.2,103100.0,20.6961,20.7785,20.6785,20.7079,103100.0
2005-05-12 10:35:00,35.19,35.27,35.19,35.21,108000.0,20.702,20.7491,20.702,20.7138,108000.0
2005-05-12 10:40:00,35.22,35.27,35.18,35.21,103200.0,20.7197,20.7491,20.6961,20.7138,103200.0
2005-05-12 10:45:00,35.22,35.23,35.11,35.11,115700.0,20.7197,20.7256,20.655,20.655,115700.0
2005-05-12 10:50:00,35.11,35.19,35.1,35.19,82300.0,20.655,20.702,20.6491,20.702,82300.0
2005-05-12 10:55:00,35.16,35.18,35.12,35.17,97200.0,20.6844,20.6961,20.6608,20.6903,97200.0
2005-05-12 11:00:00,35.17,35.17,35.0,35.0,147000.0,20.6903,20.6903,20.5903,20.5903,147000.0
2005-05-12 11:05:00,35.0,35.01,34.95,34.95,245100.0,20.5903,20.5961,20.5608,20.5608,245100.0
2005-05-12 11:10:00,34.95,35.05,34.94,35.03,76700.0,20.5608,20.6197,20.555,20.6079,76700.0
2005-05-12 11:15:00,35.03,35.04,34.99,35.02,111800.0,20.6079,20.6138,20.5844,20.602,111800.0
2005-05-12 11:20:00,35.01,35.07,35.01,35.01,94100.0,20.5961,20.6314,20.5961,20.5961,94100.0
2005-05-12 11:25:00,35.01,35.04,35.0,35.01,137900.0,20.5961,20.6138,20.5903,20.5961,137900.0
2005-05-12 11:30:00,35.0,35.05,34.98,35.03,96200.0,20.5903,20.6197,20.5785,20.6079,96200.0
2005-05-12 11:35:00,35.02,35.04,34.98,35.01,63200.0,20.602,20.6138,20.5785,20.5961,63200.0
2005-05-12 11:40:00,35.0,35.01,34.99,35.0,237400.0,20.5903,20.5961,20.5844,20.5903,237400.0
2005-05-12 11:45:00,35.0,35.0,34.96,34.96,85200.0,20.5903,20.5903,20.5667,20.5667,85200.0
2005-05-12 11:50:00,34.97,35.0,34.95,34.97,80300.0,20.5726,20.5903,20.5608,20.5726,80300.0
2005-05-12 11:55:00,34.97,35.02,34.91,35.01,199200.0,20.5726,20.602,20.5373,20.5961,199200.0
2005-05-12 12:00:00,35.0,35.02,34.99,35.0,242800.0,20.5903,20.602,20.5844,20.5903,242800.0
2005-05-12 12:05:00,35.0,35.03,34.94,35.0,206400.0,20.5903,20.6079,20.555,20.5903,206400.0
2005-05-12 12:10:00,35.02,35.02,34.95,34.99,58800.0,20.602,20.602,20.5608,20.5844,58800.0
2005-05-12 12:15:00,34.97,35.01,34.94,34.99,80900.0,20.5726,20.5961,20.555,20.5844,80900.0
2005-05-12 12:20:00,34.98,35.01,34.96,35.01,63700.0,20.5785,20.5961,20.5667,20.5961,63700.0
2005-05-12 12:25:00,35.01,35.03,34.98,34.98,108200.0,20.5961,20.6079,20.5785,20.5785,108200.0
2005-05-12 12:30:00,34.99,34.99,34.96,34.98,99500.0,20.5844,20.5844,20.5667,20.5785,99500.0
2005-05-12 12:35:00,34.98,34.99,34.93,34.98,48100.0,20.5785,20.5844,20.5491,20.5785,48100.0
2005-05-12 12:40:00,34.98,34.98,34.95,34.98,53400.0,20.5785,20.5785,20.5608,20.5785,53400.0
2005-05-12 12:45:00,34.99,35.0,34.98,34.99,98600.0,20.5844,20.5903,20.5785,20.5844,98600.0
2005-05-12 12:50:00,34.99,35.02,34.98,35.0,56500.0,20.5844,20.602,20.5785,20.5903,56500.0
2005-05-12 12:55:00,35.0,35.02,34.99,35.0,52600.0,20.5903,20.602,20.5844,20.5903,52600.0
2005-05-12 13:00:00,35.0,35.05,35.0,35.03,72200.0,20.5903,20.6197,20.5903,20.6079,72200.0
2005-05-12 13:05:00,35.03,35.08,35.02,35.05,36500.0,20.6079,20.6373,20.602,20.6197,36500.0
2005-05-12 13:10:00,35.04,35.07,35.01,35.01,26800.0,20.6138,20.6314,20.5961,20.5961,26800.0
2005-05-12 13:15:00,35.02,35.06,35.02,35.06,48400.0,20.602,20.6256,20.602,20.6256,48400.0
2005-05-12 13:20:00,35.05,35.07,35.04,35.06,39200.0,20.6197,20.6314,20.6138,20.6256,39200.0
2005-05-12 13:25:00,35.06,35.07,35.02,35.04,35700.0,20.6256,20.6314,20.602,20.6138,35700.0
2005-05-12 13:30:00,35.04,35.06,35.0,35.0,37700.0,20.6138,20.6256,20.5903,20.5903,37700.0
2005-05-12 13:35:00,35.01,35.04,34.99,34.99,43400.0,20.5961,20.6138,20.5844,20.5844,43400.0
2005-05-12 13:40:00,34.99,34.99,34.92,34.98,93800.0,20.5844,20.5844,20.5432,20.5785,93800.0
2005-05-12 13:45:00,34.99,35.0,34.94,34.95,145600.0,20.5844,20.5903,20.555,20.5608,145600.0
2005-05-12 13:50:00,34.95,34.96,34.9,34.93,201600.0,20.5608,20.5667,20.5314,20.5491,201600.0
2005-05-12 13:55:00,34.92,34.93,34.9,34.91,53500.0,20.5432,20.5491,20.5314,20.5373,53500.0
2005-05-12 14:00:00,34.9,34.94,34.9,34.94,63500.0,20.5314,20.555,20.5314,20.555,63500.0
2005-05-12 14:05:00,34.94,34.95,34.88,34.91,127400.0,20.555,20.5608,20.5197,20.5373,127400.0
2005-05-12 14:10:00,34.92,34.93,34.86,34.87,80300.0,20.5432,20.5491,20.5079,20.5138,80300.0
2005-05-12 14:15:00,34.86,34.88,34.81,34.85,184900.0,20.5079,20.5197,20.4785,20.502,184900.0
2005-05-12 14:20:00,34.85,34.85,34.75,34.78,110700.0,20.502,20.502,20.4432,20.4608,110700.0
2005-05-12 14:25:00,34.76,34.76,34.67,34.7,233000.0,20.4491,20.4491,20.3961,20.4138,233000.0
2005-05-12 14:30:00,34.7,34.75,34.63,34.73,330900.0,20.4138,20.4432,20.3726,20.4314,330900.0
2005-05-12 14:35:00,34.73,34.76,34.7,34.72,238400.0,20.4314,20.4491,20.4138,20.4255,238400.0
2005-05-12 14:40:00,34.74,34.77,34.63,34.7,210500.0,20.4373,20.4549,20.3726,20.4138,210500.0
2005-05-12 14:45:00,34.7,34.75,34.68,34.75,141400.0,20.4138,20.4432,20.402,20.4432,141400.0
2005-05-12 14:50:00,34.76,34.77,34.73,34.76,110600.0,20.4491,20.4549,20.4314,20.4491,110600.0
2005-05-12 14:55:00,34.76,34.81,34.76,34.77,96800.0,20.4491,20.4785,20.4491,20.4549,96800.0
2005-05-12 15:00:00,34.78,34.79,34.75,34.77,140600.0,20.4608,20.4667,20.4432,20.4549,140600.0
2005-05-12 15:05:00,34.77,34.8,34.76,34.8,51700.0,20.4549,20.4726,20.4491,20.4726,51700.0
2005-05-12 15:10:00,34.79,34.8,34.73,34.76,206300.0,20.4667,20.4726,20.4314,20.4491,206300.0
2005-05-12 15:15:00,34.76,34.78,34.74,34.75,339600.0,20.4491,20.4608,20.4373,20.4432,339600.0
2005-05-12 15:20:00,34.74,34.79,34.69,34.71,264700.0,20.4373,20.4667,20.4079,20.4196,264700.0
2005-05-12 15:25:00,34.71,34.78,34.69,34.78,287200.0,20.4196,20.4608,20.4079,20.4608,287200.0
2005-05-12 15:30:00,34.77,34.82,34.75,34.8,146300.0,20.4549,20.4844,20.4432,20.4726,146300.0
2005-05-12 15:35:00,34.8,34.81,34.75,34.8,184800.0,20.4726,20.4785,20.4432,20.4726,184800.0
2005-05-12 15:40:00,34.8,34.91,34.8,34.9,258700.0,20.4726,20.5373,20.4726,20.5314,258700.0
2005-05-12 15:45:00,34.89,34.91,34.86,34.91,200600.0,20.5255,20.5373,20.5079,20.5373,200600.0
2005-05-12 15:50:00,34.91,34.91,34.77,34.78,248500.0,20.5373,20.5373,20.4549,20.4608,248500.0
2005-05-12 15:55:00,34.79,34.83,34.76,34.83,445900.0,20.4667,20.4902,20.4491,20.4902,445900.0
2005-05-13 09:30:00,34.83,34.83,34.63,34.7,384300.0,20.4902,20.4902,20.3726,20.4138,384300.0
2005-05-13 09:35:00,34.7,34.74,34.51,34.56,211000.0,20.4138,20.4373,20.302,20.3314,211000.0
2005-05-13 09:40:00,34.55,34.58,34.4,34.4,386100.0,20.3255,20.3432,20.2373,20.2373,386100.0
2005-05-13 09:45:00,34.45,34.5,34.29,34.32,200900.0,20.2667,20.2961,20.1726,20.1902,200900.0
2005-05-13 09:50:00,34.32,34.34,34.21,34.22,286900.0,20.1902,20.202,20.1255,20.1314,286900.0
2005-05-13 09:55:00,34.22,34.25,34.13,34.25,287100.0,20.1314,20.149,20.0784,20.149,287100.0
2005-05-13 10:00:00,34.27,34.27,34.19,34.21,494700.0,20.1608,20.1608,20.1137,20.1255,494700.0
2005-05-13 10:05:00,34.21,34.34,34.21,34.34,311400.0,20.1255,20.202,20.1255,20.202,311400.0
2005-05-13 10:10:00,34.35,34.43,34.33,34.42,257000.0,20.2079,20.2549,20.1961,20.249,257000.0
2005-05-13 10:15:00,34.42,34.46,34.39,34.43,415300.0,20.249,20.2726,20.2314,20.2549,415300.0
2005-05-13 10:20:00,34.43,34.44,34.34,34.37,100800.0,20.2549,20.2608,20.202,20.2196,100800.0
2005-05-13 10:25:00,34.35,34.39,34.33,34.35,148800.0,20.2079,20.2314,20.1961,20.2079,148800.0
2005-05-13 10:30:00,34.35,34.41,34.32,34.33,205500.0,20.2079,20.2432,20.1902,20.1961,205500.0
2005-05-13 10:35:00,34.32,34.37,34.31,34.35,147900.0,20.1902,20.2196,20.1843,20.2079,147900.0
2005-05-13 10:40:00,34.35,34.48,34.34,34.48,196000.0,20.2079,20.2843,20.202,20.2843,196000.0
2005-05-13 10:45:00,34.47,34.5,34.42,34.49,218200.0,20.2785,20.2961,20.249,20.2902,218200.0
2005-05-13 10:50:00,34.49,34.5,34.45,34.48,189100.0,20.2902,20.2961,20.2667,20.2843,189100.0
2005-05-13 10:55:00,34.46,34.5,34.43,34.48,178500.0,20.2726,20.2961,20.2549,20.2843,178500.0
2005-05-13 11:00:00,34.48,34.49,34.44,34.45,206800.0,20.2843,20.2902,20.2608,20.2667,206800.0
2005-05-13 11:05:00,34.45,34.48,34.42,34.42,126700.0,20.2667,20.2843,20.249,20.249,126700.0
2005-05-13 11:10:00,34.42,34.45,34.41,34.45,66100.0,20.249,20.2667,20.2432,20.2667,66100.0
2005-05-13 11:15:00,34.45,34.46,34.43,34.45,92700.0,20.2667,20.2726,20.2549,20.2667,92700.0
2005-05-13 11:20:00,34.44,34.46,34.43,34.45,131700.0,20.2608,20.2726,20.2549,20.2667,131700.0
2005-05-13 11:25:00,34.44,34.54,34.44,34.48,181200.0,20.2608,20.3196,20.2608,20.2843,181200.0
2005-05-13 11:30:00,34.48,34.52,34.46,34.52,91700.0,20.2843,20.3079,20.2726,20.3079,91700.0
2005-05-13 11:35:00,34.52,34.57,34.51,34.57,71600.0,20.3079,20.3373,20.302,20.3373,71600.0
2005-05-13 11:40:00,34.56,34.57,34.51,34.52,61900.0,20.3314,20.3373,20.302,20.3079,61900.0
2005-05-13 11:45:00,34.52,34.6,34.52,34.59,94900.0,20.3079,20.3549,20.3079,20.3491,94900.0
2005-05-13 11:50:00,34.59,34.68,34.58,34.68,130600.0,20.3491,20.402,20.3432,20.402,130600.0
2005-05-13 11:55:00,34.69,34.73,34.68,34.71,119100.0,20.4079,20.4314,20.402,20.4196,119100.0
2005-05-13 12:00:00,34.7,34.7,34.62,34.64,235000.0,20.4138,20.4138,20.3667,20.3785,235000.0
2005-05-13 12:05:00,34.64,34.67,34.63,34.66,72500.0,20.3785,20.3961,20.3726,20.3902,72500.0
2005-05-13 12:10:00,34.65,34.66,34.6,34.62,76800.0,20.3844,20.3902,20.3549,20.3667,76800.0
2005-05-13 12:15:00,34.62,34.63,34.59,34.6,46900.0,20.3667,20.3726,20.3491,20.3549,46900.0
2005-05-13 12:20:00,34.59,34.62,34.59,34.6,57000.0,20.3491,20.3667,20.3491,20.3549,57000.0
2005-05-13 12:25:00,34.6,34.65,34.57,34.58,41900.0,20.3549,20.3844,20.3373,20.3432,41900.0
2005-05-13 12:30:00,34.59,34.61,34.52,34.53,83800.0,20.3491,20.3608,20.3079,20.3138,83800.0
2005-05-13 12:35:00,34.53,34.53,34.5,34.5,125400.0,20.3138,20.3138,20.2961,20.2961,125400.0
2005-05-13 12:40:00,34.5,34.5,34.43,34.47,60300.0,20.2961,20.2961,20.2549,20.2785,60300.0
2005-05-13 12:45:00,34.47,34.5,34.46,34.46,63100.0,20.2785,20.2961,20.2726,20.2726,63100.0
2005-05-13 12:50:00,34.46,34.48,34.45,34.46,65400.0,20.2726,20.2843,20.2667,20.2726,65400.0
2005-05-13 12:55:00,34.46,34.5,34.45,34.5,116500.0,20.2726,20.2961,20.2667,20.2961,116500.0
2005-05-13 13:00:00,34.5,34.5,34.48,34.49,25500.0,20.2961,20.2961,20.2843,20.2902,25500.0
2005-05-13 13:05:00,34.5,34.51,34.46,34.49,32400.0,20.2961,20.302,20.2726,20.2902,32400.0
2005-05-13 13:10:00,34.49,34.5,34.48,34.48,48800.0,20.2902,20.2961,20.2843,20.2843,48800.0
2005-05-13 13:15:00,34.48,34.51,34.45,34.48,68700.0,20.2843,20.302,20.2667,20.2843,68700.0
2005-05-13 13:20:00,34.49,34.49,34.45,34.46,74200.0,20.2902,20.2902,20.2667,20.2726,74200.0
2005-05-13 13:25:00,34.46,34.47,34.37,34.4,141000.0,20.2726,20.2785,20.2196,20.2373,141000.0
2005-05-13 13:30:00,34.39,34.45,34.39,34.44,107700.0,20.2314,20.2667,20.2314,20.2608,107700.0
2005-05-13 13:35:00,34.44,34.45,34.41,34.41,37100.0,20.2608,20.2667,20.2432,20.2432,37100.0
2005-05-13 13:40:00,34.41,34.44,34.4,34.4,94300.0,20.2432,20.2608,20.2373,20.2373,94300.0
2005-05-13 13:45:00,34.4,34.41,34.38,34.4,104100.0,20.2373,20.2432,20.2255,20.2373,104100.0
2005-05-13 13:50:00,34.4,34.41,34.32,34.34,125200.0,20.2373,20.2432,20.1902,20.202,125200.0
2005-05-13 13:55:00,34.33,34.33,34.26,34.3,248900.0,20.1961,20.1961,20.1549,20.1784,248900.0
2005-05-13 14:00:00,34.29,34.35,34.28,34.34,126700.0,20.1726,20.2079,20.1667,20.202,126700.0
2005-05-13 14:05:00,34.35,34.35,34.3,34.31,175200.0,20.2079,20.2079,20.1784,20.1843,175200.0
2005-05-13 14:10:00,34.31,34.32,34.25,34.27,68900.0,20.1843,20.1902,20.149,20.1608,68900.0
2005-05-13 14:15:00,34.25,34.3,34.21,34.24,220500.0,20.149,20.1784,20.1255,20.1432,220500.0
2005-05-13 14:20:00,34.23,34.29,34.2,34.27,116300.0,20.1373,20.1726,20.1196,20.1608,116300.0
2005-05-13 14:25:00,34.27,34.32,34.25,34.32,93700.0,20.1608,20.1902,20.149,20.1902,93700.0
2005-05-13 14:30:00,34.31,34.31,34.2,34.22,179100.0,20.1843,20.1843,20.1196,20.1314,179100.0
2005-05-13 14:35:00,34.21,34.22,34.11,34.22,349500.0,20.1255,20.1314,20.0667,20.1314,349500.0
2005-05-13 14:40:00,34.22,34.26,34.2,34.2,163300.0,20.1314,20.1549,20.1196,20.1196,163300.0
2005-05-13 14:45:00,34.2,34.21,34.11,34.16,180500.0,20.1196,20.1255,20.0667,20.0961,180500.0
2005-05-13 14:50:00,34.16,34.2,34.16,34.17,149900.0,20.0961,20.1196,20.0961,20.102,149900.0
2005-05-13 14:55:00,34.18,34.21,34.14,34.15,163600.0,20.1079,20.1255,20.0843,20.0902,163600.0
2005-05-13 15:00:00,34.15,34.17,34.11,34.17,220500.0,20.0902,20.102,20.0667,20.102,220500.0
2005-05-13 15:05:00,34.17,34.22,34.16,34.21,184600.0,20.102,20.1314,20.0961,20.1255,184600.0
2005-05-13 15:10:00,34.22,34.28,34.22,34.25,164300.0,20.1314,20.1667,20.1314,20.149,164300.0
2005-05-13 15:15:00,34.26,34.33,34.21,34.33,197000.0,20.1549,20.1961,20.1255,20.1961,197000.0
2005-05-13 15:20:00,34.33,34.42,34.3,34.34,303300.0,20.1961,20.249,20.1784,20.202,303300.0
2005-05-13 15:25:00,34.33,34.35,34.31,34.32,127600.0,20.1961,20.2079,20.1843,20.1902,127600.0
2005-05-13 15:30:00,34.33,34.4,34.32,34.39,412600.0,20.1961,20.2373,20.1902,20.2314,412600.0
2005-05-13 15:35:00,34.4,34.4,34.34,34.38,249600.0,20.2373,20.2373,20.202,20.2255,249600.0
2005-05-13 15:40:00,34.38,34.46,34.37,34.44,294700.0,20.2255,20.2726,20.2196,20.2608,294700.0
2005-05-13 15:45:00,34.45,34.45,34.4,34.42,378900.0,20.2667,20.2667,20.2373,20.249,378900.0
2005-05-13 15:50:00,34.42,34.45,34.4,34.41,288300.0,20.249,20.2667,20.2373,20.2432,288300.0
2005-05-13 15:55:00,34.4,34.5,34.38,34.43,480000.0,20.2373,20.2961,20.2255,20.2549,480000.0
2005-05-16 09:30:00,34.59,34.59,34.53,34.57,170800.0,20.3491,20.3491,20.3138,20.3373,170800.0
2005-05-16 09:35:00,34.58,34.71,34.54,34.67,109500.0,20.3432,20.4196,20.3196,20.3961,109500.0
2005-05-16 09:40:00,34.67,34.75,34.65,34.75,154100.0,20.3961,20.4432,20.3844,20.4432,154100.0
2005-05-16 09:45:00,34.75,34.89,34.75,34.81,260000.0,20.4432,20.5255,20.4432,20.4785,260000.0
2005-05-16 09:50:00,34.76,34.8,34.75,34.75,217100.0,20.4491,20.4726,20.4432,20.4432,217100.0
2005-05-16 09:55:00,34.76,34.76,34.69,34.7,144800.0,20.4491,20.4491,20.4079,20.4138,144800.0
2005-05-16 10:00:00,34.68,34.69,34.64,34.66,167300.0,20.402,20.4079,20.3785,20.3902,167300.0
2005-05-16 10:05:00,34.66,34.67,34.6,34.63,103500.0,20.3902,20.3961,20.3549,20.3726,103500.0
2005-05-16 10:10:00,34.64,34.7,34.63,34.67,208400.0,20.3785,20.4138,20.3726,20.3961,208400.0
2005-05-16 10:15:00,34.67,34.74,34.66,34.74,125900.0,20.3961,20.4373,20.3902,20.4373,125900.0
2005-05-16 10:20:00,34.73,34.75,34.67,34.68,118000.0,20.4314,20.4432,20.3961,20.402,118000.0
2005-05-16 10:25:00,34.68,34.69,34.66,34.68,95600.0,20.402,20.4079,20.3902,20.402,95600.0
2005-05-16 10:30:00,34.7,34.73,34.65,34.66,183200.0,20.4138,20.4314,20.3844,20.3902,183200.0
2005-05-16 10:35:00,34.66,34.7,34.65,34.67,88900.0,20.3902,20.4138,20.3844,20.3961,88900.0
2005-05-16 10:40:00,34.67,34.7,34.64,34.68,213300.0,20.3961,20.4138,20.3785,20.402,213300.0
2005-05-16 10:45:00,34.68,34.73,34.68,34.7,156500.0,20.402,20.4314,20.402,20.4138,156500.0
2005-05-16 10:50:00,34.7,34.73,34.7,34.71,107900.0,20.4138,20.4314,20.4138,20.4196,107900.0
2005-05-16 10:55:00,34.71,34.74,34.69,34.73,178100.0,20.4196,20.4373,20.4079,20.4314,178100.0
2005-05-16 11:00:00,34.73,34.75,34.71,34.72,159300.0,20.4314,20.4432,20.4196,20.4255,159300.0
2005-05-16 11:05:00,34.72,34.72,34.7,34.72,85500.0,20.4255,20.4255,20.4138,20.4255,85500.0
2005-05-16 11:10:00,34.72,34.72,34.69,34.7,217300.0,20.4255,20.4255,20.4079,20.4138,217300.0
2005-05-16 11:15:00,34.7,34.74,34.69,34.74,81700.0,20.4138,20.4373,20.4079,20.4373,81700.0
2005-05-16 11:20:00,34.74,34.75,34.7,34.72,148100.0,20.4373,20.4432,20.4138,20.4255,148100.0
2005-05-16 11:25:00,34.72,34.73,34.7,34.71,54000.0,20.4255,20.4314,20.4138,20.4196,54000.0
2005-05-16 11:30:00,34.71,34.74,34.7,34.71,95300.0,20.4196,20.4373,20.4138,20.4196,95300.0
2005-05-16 11:35:00,34.71,34.75,34.71,34.73,80100.0,20.4196,20.4432,20.4196,20.4314,80100.0
2005-05-16 11:40:00,34.73,34.74,34.69,34.71,78500.0,20.4314,20.4373,20.4079,20.4196,78500.0
2005-05-16 11:45:00,34.7,34.71,34.68,34.69,68700.0,20.4138,20.4196,20.402,20.4079,68700.0
2005-05-16 11:50:00,34.69,34.7,34.68,34.7,34600.0,20.4079,20.4138,20.402,20.4138,34600.0
2005-05-16 11:55:00,34.7,34.74,34.68,34.72,97500.0,20.4138,20.4373,20.402,20.4255,97500.0
2005-05-16 12:00:00,34.71,34.79,34.71,34.79,80200.0,20.4196,20.4667,20.4196,20.4667,80200.0
2005-05-16 12:05:00,34.78,34.78,34.74,34.77,28600.0,20.4608,20.4608,20.4373,20.4549,28600.0
2005-05-16 12:10:00,34.76,34.77,34.73,34.74,88500.0,20.4491,20.4549,20.4314,20.4373,88500.0
2005-05-16 12:15:00,34.74,34.75,34.72,34.74,33000.0,20.4373,20.4432,20.4255,20.4373,33000.0
2005-05-16 12:20:00,34.75,34.76,34.74,34.75,22500.0,20.4432,20.4491,20.4373,20.4432,22500.0
2005-05-16 12:25:00,34.75,34.77,34.74,34.76,34100.0,20.4432,20.4549,20.4373,20.4491,34100.0
2005-05-16 12:30:00,34.75,34.78,34.72,34.72,46300.0,20.4432,20.4608,20.4255,20.4255,46300.0
2005-05-16 12:35:00,34.72,34.74,34.72,34.74,37600.0,20.4255,20.4373,20.4255,20.4373,37600.0
2005-05-16 12:40:00,34.72,34.74,34.7,34.73,68800.0,20.4255,20.4373,20.4138,20.4314,68800.0
2005-05-16 12:45:00,34.73,34.76,34.72,34.76,70500.0,20.4314,20.4491,20.4255,20.4491,70500.0
2005-05-16 12:50:00,34.75,34.77,34.75,34.75,92400.0,20.4432,20.4549,20.4432,20.4432,92400.0
2005-05-16 12:55:00,34.75,34.78,34.75,34.77,32300.0,20.4432,20.4608,20.4432,20.4549,32300.0
2005-05-16 13:00:00,34.78,34.78,34.75,34.77,20100.0,20.4608,20.4608,20.4432,20.4549,20100.0
2005-05-16 13:05:00,34.76,34.77,34.76,34.77,19800.0,20.4491,20.4549,20.4491,20.4549,19800.0
2005-05-16 13:10:00,34.77,34.78,34.75,34.76,36300.0,20.4549,20.4608,20.4432,20.4491,36300.0
2005-05-16 13:15:00,34.76,34.76,34.75,34.76,20700.0,20.4491,20.4491,20.4432,20.4491,20700.0
2005-05-16 13:20:00,34.75,34.8,34.75,34.79,46500.0,20.4432,20.4726,20.4432,20.4667,46500.0
2005-05-16 13:25:00,34.78,34.78,34.76,34.76,25600.0,20.4608,20.4608,20.4491,20.4491,25600.0
2005-05-16 13:30:00,34.77,34.78,34.75,34.76,76500.0,20.4549,20.4608,20.4432,20.4491,76500.0
2005-05-16 13:35:00,34.76,34.78,34.75,34.78,100200.0,20.4491,20.4608,20.4432,20.4608,100200.0
2005-05-16 13:40:00,34.78,34.82,34.77,34.81,79500.0,20.4608,20.4844,20.4549,20.4785,79500.0
2005-05-16 13:45:00,34.82,34.92,34.81,34.89,178900.0,20.4844,20.5432,20.4785,20.5255,178900.0
2005-05-16 13:50:00,34.89,34.9,34.88,34.89,135500.0,20.5255,20.5314,20.5197,20.5255,135500.0
2005-05-16 13:55:00,34.88,34.89,34.85,34.87,98800.0,20.5197,20.5255,20.502,20.5138,98800.0
2005-05-16 14:00:00,34.86,34.9,34.86,34.87,101300.0,20.5079,20.5314,20.5079,20.5138,101300.0
2005-05-16 14:05:00,34.87,34.91,34.87,34.87,67000.0,20.5138,20.5373,20.5138,20.5138,67000.0
2005-05-16 14:10:00,34.87,34.88,34.84,34.85,64000.0,20.5138,20.5197,20.4961,20.502,64000.0
2005-05-16 14:15:00,34.85,34.87,34.8,34.81,132100.0,20.502,20.5138,20.4726,20.4785,132100.0
2005-05-16 14:20:00,34.81,34.82,34.76,34.76,124800.0,20.4785,20.4844,20.4491,20.4491,124800.0
2005-05-16 14:25:00,34.76,34.8,34.75,34.77,96000.0,20.4491,20.4726,20.4432,20.4549,96000.0
2005-05-16 14:30:00,34.78,34.81,34.76,34.76,139200.0,20.4608,20.4785,20.4491,20.4491,139200.0
2005-05-16 14:35:00,34.76,34.85,34.71,34.71,113500.0,20.4491,20.502,20.4196,20.4196,113500.0
2005-05-16 14:40:00,34.71,34.75,34.69,34.7,250700.0,20.4196,20.4432,20.4079,20.4138,250700.0
2005-05-16 14:45:00,34.7,34.73,34.69,34.72,107800.0,20.4138,20.4314,20.4079,20.4255,107800.0
2005-05-16 14:50:00,34.72,34.72,34.68,34.7,141800.0,20.4255,20.4255,20.402,20.4138,141800.0
2005-05-16 14:55:00,34.7,34.71,34.67,34.67,127200.0,20.4138,20.4196,20.3961,20.3961,127200.0
2005-05-16 15:00:00,34.68,34.68,34.64,34.67,251500.0,20.402,20.402,20.3785,20.3961,251500.0
2005-05-16 15:05:00,34.67,34.7,34.66,34.7,182800.0,20.3961,20.4138,20.3902,20.4138,182800.0
2005-05-16 15:10:00,34.69,34.74,34.68,34.69,171800.0,20.4079,20.4373,20.402,20.4079,171800.0
2005-05-16 15:15:00,34.68,34.74,34.68,34.71,126500.0,20.402,20.4373,20.402,20.4196,126500.0
2005-05-16 15:20:00,34.71,34.74,34.7,34.72,182900.0,20.4196,20.4373,20.4138,20.4255,182900.0
2005-05-16 15:25:00,34.71,34.76,34.71,34.75,308800.0,20.4196,20.4491,20.4196,20.4432,308800.0
2005-05-16 15:30:00,34.74,34.77,34.74,34.75,232200.0,20.4373,20.4549,20.4373,20.4432,232200.0
2005-05-16 15:35:00,34.76,34.77,34.74,34.75,174300.0,20.4491,20.4549,20.4373,20.4432,174300.0
2005-05-16 15:40:00,34.76,34.8,34.74,34.78,172900.0,20.4491,20.4726,20.4373,20.4608,172900.0
2005-05-16 15:45:00,34.8,34.87,34.79,34.8,221100.0,20.4726,20.5138,20.4667,20.4726,221100.0
2005-05-16 15:50:00,34.8,34.82,34.76,34.77,212500.0,20.4726,20.4844,20.4491,20.4549,212500.0
2005-05-16 15:55:00,34.76,34.82,34.75,34.76,397000.0,20.4491,20.4844,20.4432,20.4491,397000.0
2005-05-17 09:30:00,34.51,34.57,34.5,34.57,333800.0,20.302,20.3373,20.2961,20.3373,333800.0
2005-05-17 09:35:00,34.58,34.6,34.55,34.56,146500.0,20.3432,20.3549,20.3255,20.3314,146500.0
2005-05-17 09:40:00,34.56,34.69,34.56,34.64,186900.0,20.3314,20.4079,20.3314,20.3785,186900.0
2005-05-17 09:45:00,34.65,34.72,34.63,34.69,182000.0,20.3844,20.4255,20.3726,20.4079,182000.0
2005-05-17 09:50:00,34.7,34.75,34.69,34.75,208700.0,20.4138,20.4432,20.4079,20.4432,208700.0
2005-05-17 09:55:00,34.75,34.76,34.7,34.73,66000.0,20.4432,20.4491,20.4138,20.4314,66000.0
2005-05-17 10:00:00,34.73,34.84,34.73,34.77,166100.0,20.4314,20.4961,20.4314,20.4549,166100.0
2005-05-17 10:05:00,34.76,34.82,34.75,34.78,122800.0,20.4491,20.4844,20.4432,20.4608,122800.0
2005-05-17 10:10:00,34.79,34.85,34.78,34.82,147700.0,20.4667,20.502,20.4608,20.4844,147700.0
2005-05-17 10:15:00,34.82,34.84,34.77,34.81,92500.0,20.4844,20.4961,20.4549,20.4785,92500.0
2005-05-17 10:20:00,34.82,34.83,34.73,34.74,139700.0,20.4844,20.4902,20.4314,20.4373,139700.0
2005-05-17 10:25:00,34.73,34.75,34.69,34.7,124600.0,20.4314,20.4432,20.4079,20.4138,124600.0
2005-05-17 10:30:00,34.69,34.77,34.67,34.76,253800.0,20.4079,20.4549,20.3961,20.4491,253800.0
2005-05-17 10:35:00,34.75,34.8,34.75,34.79,82100.0,20.4432,20.4726,20.4432,20.4667,82100.0
2005-05-17 10:40:00,34.79,34.79,34.75,34.77,101000.0,20.4667,20.4667,20.4432,20.4549,101000.0
2005-05-17 10:45:00,34.78,34.79,34.75,34.79,84200.0,20.4608,20.4667,20.4432,20.4667,84200.0
2005-05-17 10:50:00,34.79,34.82,34.77,34.81,76500.0,20.4667,20.4844,20.4549,20.4785,76500.0
2005-05-17 10:55:00,34.8,34.81,34.76,34.78,120700.0,20.4726,20.4785,20.4491,20.4608,120700.0
2005-05-17 11:00:00,34.77,34.84,34.76,34.8,410200.0,20.4549,20.4961,20.4491,20.4726,410200.0
2005-05-17 11:05:00,34.81,34.81,34.72,34.72,408200.0,20.4785,20.4785,20.4255,20.4255,408200.0
2005-05-17 11:10:00,34.72,34.75,34.7,34.71,202800.0,20.4255,20.4432,20.4138,20.4196,202800.0
2005-05-17 11:15:00,34.7,34.71,34.64,34.65,141700.0,20.4138,20.4196,20.3785,20.3844,141700.0
2005-05-17 11:20:00,34.66,34.71,34.6,34.7,167400.0,20.3902,20.4196,20.3549,20.4138,167400.0
2005-05-17 11:25:00,34.7,34.7,34.64,34.65,71000.0,20.4138,20.4138,20.3785,20.3844,71000.0
2005-05-17 11:30:00,34.65,34.67,34.64,34.66,32100.0,20.3844,20.3961,20.3785,20.3902,32100.0
2005-05-17 11:35:00,34.66,34.73,34.66,34.69,106500.0,20.3902,20.4314,20.3902,20.4079,106500.0
2005-05-17 11:40:00,34.68,34.72,34.67,34.72,116100.0,20.402,20.4255,20.3961,20.4255,116100.0
2005-05-17 11:45:00,34.72,34.76,34.7,34.7,132500.0,20.4255,20.4491,20.4138,20.4138,132500.0
2005-05-17 11:50:00,34.7,34.75,34.68,34.74,51000.0,20.4138,20.4432,20.402,20.4373,51000.0
2005-05-17 11:55:00,34.74,34.75,34.73,34.75,25000.0,20.4373,20.4432,20.4314,20.4432,25000.0
2005-05-17 12:00:00,34.74,34.75,34.71,34.71,103800.0,20.4373,20.4432,20.4196,20.4196,103800.0
2005-05-17 12:05:00,34.71,34.73,34.67,34.73,84200.0,20.4196,20.4314,20.3961,20.4314,84200.0
2005-05-17 12:10:00,34.74,34.76,34.72,34.75,67200.0,20.4373,20.4491,20.4255,20.4432,67200.0
2005-05-17 12:15:00,34.74,34.78,34.72,34.77,79000.0,20.4373,20.4608,20.4255,20.4549,79000.0
2005-05-17 12:20:00,34.77,34.78,34.72,34.75,84300.0,20.4549,20.4608,20.4255,20.4432,84300.0
2005-05-17 12:25:00,34.75,34.77,34.72,34.75,96200.0,20.4432,20.4549,20.4255,20.4432,96200.0
2005-05-17 12:30:00,34.75,34.77,34.73,34.74,77100.0,20.4432,20.4549,20.4314,20.4373,77100.0
2005-05-17 12:35:00,34.75,34.76,34.7,34.73,68800.0,20.4432,20.4491,20.4138,20.4314,68800.0
2005-05-17 12:40:00,34.72,34.74,34.7,34.71,51200.0,20.4255,20.4373,20.4138,20.4196,51200.0
2005-05-17 12:45:00,34.71,34.73,34.71,34.72,45200.0,20.4196,20.4314,20.4196,20.4255,45200.0
2005-05-17 12:50:00,34.72,34.72,34.71,34.71,50900.0,20.4255,20.4255,20.4196,20.4196,50900.0
2005-05-17 12:55:00,34.7,34.73,34.7,34.72,51000.0,20.4138,20.4314,20.4138,20.4255,51000.0
2005-05-17 13:00:00,34.72,34.74,34.7,34.72,56500.0,20.4255,20.4373,20.4138,20.4255,56500.0
2005-05-17 13:05:00,34.72,34.77,34.72,34.76,54500.0,20.4255,20.4549,20.4255,20.4491,54500.0
2005-05-17 13:10:00,34.76,34.77,34.76,34.76,19400.0,20.4491,20.4549,20.4491,20.4491,19400.0
2005-05-17 13:15:00,34.76,34.78,34.76,34.77,57200.0,20.4491,20.4608,20.4491,20.4549,57200.0
2005-05-17 13:20:00,34.77,34.8,34.76,34.78,71800.0,20.4549,20.4726,20.4491,20.4608,71800.0
2005-05-17 13:25:00,34.76,34.79,34.75,34.79,75400.0,20.4491,20.4667,20.4432,20.4667,75400.0
2005-05-17 13:30:00,34.78,34.81,34.78,34.79,145000.0,20.4608,20.4785,20.4608,20.4667,145000.0
2005-05-17 13:35:00,34.79,34.81,34.77,34.81,277400.0,20.4667,20.4785,20.4549,20.4785,277400.0
2005-05-17 13:40:00,34.81,34.81,34.78,34.8,44100.0,20.4785,20.4785,20.4608,20.4726,44100.0
2005-05-17 13:45:00,34.8,34.84,34.79,34.79,308500.0,20.4726,20.4961,20.4667,20.4667,308500.0
2005-05-17 13:50:00,34.8,34.83,34.79,34.81,47800.0,20.4726,20.4902,20.4667,20.4785,47800.0
2005-05-17 13:55:00,34.82,34.88,34.82,34.88,66700.0,20.4844,20.5197,20.4844,20.5197,66700.0
2005-05-17 14:00:00,34.88,34.9,34.86,34.86,188100.0,20.5197,20.5314,20.5079,20.5079,188100.0
2005-05-17 14:05:00,34.86,34.9,34.84,34.88,83000.0,20.5079,20.5314,20.4961,20.5197,83000.0
2005-05-17 14:10:00,34.88,34.94,34.88,34.93,74700.0,20.5197,20.555,20.5197,20.5491,74700.0
2005-05-17 14:15:00,34.91,34.99,34.9,34.92,54600.0,20.5373,20.5844,20.5314,20.5432,54600.0
2005-05-17 14:20:00,34.91,34.99,34.91,34.97,135300.0,20.5373,20.5844,20.5373,20.5726,135300.0
2005-05-17 14:25:00,34.98,34.99,34.95,34.97,91300.0,20.5785,20.5844,20.5608,20.5726,91300.0
2005-05-17 14:30:00,34.97,35.02,34.97,35.0,389800.0,20.5726,20.602,20.5726,20.5903,389800.0
2005-05-17 14:35:00,35.0,35.15,34.99,35.12,326600.0,20.5903,20.6785,20.5844,20.6608,326600.0
2005-05-17 14:40:00,35.1,35.17,35.08,35.14,361500.0,20.6491,20.6903,20.6373,20.6726,361500.0
2005-05-17 14:45:00,35.15,35.17,35.11,35.17,166600.0,20.6785,20.6903,20.655,20.6903,166600.0
2005-05-17 14:50:00,35.16,35.26,35.14,35.17,233000.0,20.6844,20.7432,20.6726,20.6903,233000.0
2005-05-17 14:55:00,35.15,35.18,35.12,35.14,131300.0,20.6785,20.6961,20.6608,20.6726,131300.0
2005-05-17 15:00:00,35.13,35.16,35.11,35.11,80300.0,20.6667,20.6844,20.655,20.655,80300.0
2005-05-17 15:05:00,35.12,35.14,35.1,35.13,68000.0,20.6608,20.6726,20.6491,20.6667,68000.0
2005-05-17 15:10:00,35.12,35.14,35.08,35.1,62200.0,20.6608,20.6726,20.6373,20.6491,62200.0
2005-05-17 15:15:00,35.1,35.14,35.1,35.12,204200.0,20.6491,20.6726,20.6491,20.6608,204200.0
2005-05-17 15:20:00,35.11,35.13,35.09,35.11,72600.0,20.655,20.6667,20.6432,20.655,72600.0
2005-05-17 15:25:00,35.1,35.13,35.09,35.12,108800.0,20.6491,20.6667,20.6432,20.6608,108800.0
2005-05-17 15:30:00,35.12,35.2,35.12,35.16,239800.0,20.6608,20.7079,20.6608,20.6844,239800.0
2005-05-17 15:35:00,35.15,35.17,35.13,35.17,200500.0,20.6785,20.6903,20.6667,20.6903,200500.0
2005-05-17 15:40:00,35.17,35.19,35.15,35.15,156100.0,20.6903,20.702,20.6785,20.6785,156100.0
2005-05-17 15:45:00,35.15,35.2,35.13,35.2,282200.0,20.6785,20.7079,20.6667,20.7079,282200.0
2005-05-17 15:50:00,35.19,35.25,35.15,35.18,314800.0,20.702,20.7373,20.6785,20.6961,314800.0
2005-05-17 15:55:00,35.19,35.22,35.17,35.21,456100.0,20.702,20.7197,20.6903,20.7138,456100.0
2005-05-18 09:30:00,35.6,35.62,35.49,35.6,720800.0,20.9432,20.955,20.8785,20.9432,720800.0
2005-05-18 09:35:00,35.6,35.6,35.46,35.54,387600.0,20.9432,20.9432,20.8609,20.9079,387600.0
2005-05-18 09:40:00,35.54,35.58,35.49,35.49,184000.0,20.9079,20.9315,20.8785,20.8785,184000.0
2005-05-18 09:45:00,35.48,35.55,35.47,35.51,277900.0,20.8726,20.9138,20.8668,20.8903,277900.0
2005-05-18 09:50:00,35.51,35.55,35.47,35.53,161000.0,20.8903,20.9138,20.8668,20.902,161000.0
2005-05-18 09:55:00,35.54,35.6,35.53,35.55,199800.0,20.9079,20.9432,20.902,20.9138,199800.0
2005-05-18 10:00:00,35.55,35.6,35.51,35.59,214200.0,20.9138,20.9432,20.8903,20.9373,214200.0
2005-05-18 10:05:00,35.59,35.61,35.57,35.58,249500.0,20.9373,20.9491,20.9256,20.9315,249500.0
2005-05-18 10:10:00,35.58,35.67,35.57,35.67,246900.0,20.9315,20.9844,20.9256,20.9844,246900.0
2005-05-18 10:15:00,35.65,35.68,35.64,35.65,185600.0,20.9726,20.9903,20.9668,20.9726,185600.0
2005-05-18 10:20:00,35.66,35.77,35.6,35.75,245500.0,20.9785,21.0432,20.9432,21.0315,245500.0
2005-05-18 10:25:00,35.77,35.8,35.71,35.73,281200.0,21.0432,21.0609,21.0079,21.0197,281200.0
2005-05-18 10:30:00,35.74,35.8,35.73,35.77,336800.0,21.0256,21.0609,21.0197,21.0432,336800.0
2005-05-18 10:35:00,35.77,35.79,35.75,35.77,96500.0,21.0432,21.055,21.0315,21.0432,96500.0
2005-05-18 10:40:00,35.78,35.79,35.75,35.76,95900.0,21.0491,21.055,21.0315,21.0374,95900.0
2005-05-18 10:45:00,35.75,35.78,35.73,35.74,101600.0,21.0315,21.0491,21.0197,21.0256,101600.0
2005-05-18 10:50:00,35.74,35.74,35.7,35.7,133300.0,21.0256,21.0256,21.0021,21.0021,133300.0
2005-05-18 10:55:00,35.71,35.75,35.71,35.74,189700.0,21.0079,21.0315,21.0079,21.0256,189700.0
2005-05-18 11:00:00,35.75,35.76,35.72,35.73,61700.0,21.0315,21.0374,21.0138,21.0197,61700.0
2005-05-18 11:05:00,35.72,35.75,35.71,35.73,61300.0,21.0138,21.0315,21.0079,21.0197,61300.0
2005-05-18 11:10:00,35.72,35.76,35.71,35.73,90100.0,21.0138,21.0374,21.0079,21.0197,90100.0
2005-05-18 11:15:00,35.75,35.77,35.73,35.75,84900.0,21.0315,21.0432,21.0197,21.0315,84900.0
2005-05-18 11:20:00,35.75,35.76,35.73,35.75,135800.0,21.0315,21.0374,21.0197,21.0315,135800.0
2005-05-18 11:25:00,35.75,35.75,35.71,35.74,149900.0,21.0315,21.0315,21.0079,21.0256,149900.0
2005-05-18 11:30:00,35.74,35.76,35.73,35.75,105700.0,21.0256,21.0374,21.0197,21.0315,105700.0
2005-05-18 11:35:00,35.74,35.75,35.74,35.74,47400.0,21.0256,21.0315,21.0256,21.0256,47400.0
2005-05-18 11:40:00,35.74,35.75,35.72,35.72,68700.0,21.0256,21.0315,21.0138,21.0138,68700.0
2005-05-18 11:45:00,35.72,35.75,35.71,35.73,55400.0,21.0138,21.0315,21.0079,21.0197,55400.0
2005-05-18 11:50:00,35.74,35.75,35.73,35.73,78200.0,21.0256,21.0315,21.0197,21.0197,78200.0
2005-05-18 11:55:00,35.74,35.77,35.73,35.76,110200.0,21.0256,21.0432,21.0197,21.0374,110200.0
2005-05-18 12:00:00,35.76,35.79,35.76,35.77,124800.0,21.0374,21.055,21.0374,21.0432,124800.0
2005-05-18 12:05:00,35.78,35.8,35.77,35.8,199700.0,21.0491,21.0609,21.0432,21.0609,199700.0
2005-05-18 12:10:00,35.8,35.88,35.79,35.87,151300.0,21.0609,21.108,21.055,21.1021,151300.0
2005-05-18 12:15:00,35.85,35.9,35.84,35.89,150100.0,21.0903,21.1197,21.0844,21.1138,150100.0
2005-05-18 12:20:00,35.9,35.92,35.87,35.88,129700.0,21.1197,21.1315,21.1021,21.108,129700.0
2005-05-18 12:25:00,35.88,35.91,35.86,35.9,91900.0,21.108,21.1256,21.0962,21.1197,91900.0
2005-05-18 12:30:00,35.89,35.95,35.89,35.95,176000.0,21.1138,21.1491,21.1138,21.1491,176000.0
2005-05-18 12:35:00,35.95,35.99,35.94,35.98,185500.0,21.1491,21.1727,21.1432,21.1668,185500.0
2005-05-18 12:40:00,35.98,36.04,35.96,36.04,411900.0,21.1668,21.2021,21.155,21.2021,411900.0
2005-05-18 12:45:00,36.04,36.04,35.97,36.0,124400.0,21.2021,21.2021,21.1609,21.1785,124400.0
2005-05-18 12:50:00,36.0,36.01,35.97,36.0,247400.0,21.1785,21.1844,21.1609,21.1785,247400.0
2005-05-18 12:55:00,36.0,36.01,35.97,36.0,80400.0,21.1785,21.1844,21.1609,21.1785,80400.0
2005-05-18 13:00:00,36.0,36.01,35.98,36.0,125700.0,21.1785,21.1844,21.1668,21.1785,125700.0
2005-05-18 13:05:00,35.99,36.0,35.97,36.0,102500.0,21.1727,21.1785,21.1609,21.1785,102500.0
2005-05-18 13:10:00,36.0,36.03,35.97,36.01,194400.0,21.1785,21.1962,21.1609,21.1844,194400.0
2005-05-18 13:15:00,36.0,36.03,36.0,36.02,219900.0,21.1785,21.1962,21.1785,21.1903,219900.0
2005-05-18 13:20:00,36.02,36.02,35.99,36.0,63500.0,21.1903,21.1903,21.1727,21.1785,63500.0
2005-05-18 13:25:00,35.99,36.0,35.98,36.0,107900.0,21.1727,21.1785,21.1668,21.1785,107900.0
2005-05-18 13:30:00,35.99,35.99,35.95,35.95,76800.0,21.1727,21.1727,21.1491,21.1491,76800.0
2005-05-18 13:35:00,35.95,35.98,35.95,35.95,55600.0,21.1491,21.1668,21.1491,21.1491,55600.0
2005-05-18 13:40:00,35.95,36.0,35.93,35.97,152500.0,21.1491,21.1785,21.1374,21.1609,152500.0
2005-05-18 13:45:00,35.97,35.98,35.93,35.95,80000.0,21.1609,21.1668,21.1374,21.1491,80000.0
2005-05-18 13:50:00,35.95,35.97,35.93,35.94,85500.0,21.1491,21.1609,21.1374,21.1432,85500.0
2005-05-18 13:55:00,35.94,35.99,35.92,35.94,127000.0,21.1432,21.1727,21.1315,21.1432,127000.0
2005-05-18 14:00:00,35.94,35.98,35.92,35.97,133700.0,21.1432,21.1668,21.1315,21.1609,133700.0
2005-05-18 14:05:00,35.96,35.97,35.94,35.96,121000.0,21.155,21.1609,21.1432,21.155,121000.0
2005-05-18 14:10:00,35.97,35.97,35.92,35.92,186300.0,21.1609,21.1609,21.1315,21.1315,186300.0
2005-05-18 14:15:00,35.92,36.0,35.92,35.98,184100.0,21.1315,21.1785,21.1315,21.1668,184100.0
2005-05-18 14:20:00,35.97,35.99,35.95,35.96,123000.0,21.1609,21.1727,21.1491,21.155,123000.0
2005-05-18 14:25:00,35.96,36.0,35.95,35.99,82200.0,21.155,21.1785,21.1491,21.1727,82200.0
2005-05-18 14:30:00,35.99,36.02,35.97,36.0,103400.0,21.1727,21.1903,21.1609,21.1785,103400.0
2005-05-18 14:35:00,36.01,36.02,35.96,36.0,87900.0,21.1844,21.1903,21.155,21.1785,87900.0
2005-05-18 14:40:00,36.0,36.01,35.98,35.99,160300.0,21.1785,21.1844,21.1668,21.1727,160300.0
2005-05-18 14:45:00,35.99,36.02,35.99,36.01,182400.0,21.1727,21.1903,21.1727,21.1844,182400.0
2005-05-18 14:50:00,36.01,36.09,36.01,36.06,189800.0,21.1844,21.2315,21.1844,21.2138,189800.0
2005-05-18 14:55:00,36.05,36.06,36.0,36.0,139900.0,21.208,21.2138,21.1785,21.1785,139900.0
2005-05-18 15:00:00,36.01,36.05,36.0,36.01,155100.0,21.1844,21.208,21.1785,21.1844,155100.0
2005-05-18 15:05:00,36.01,36.03,36.01,36.02,101100.0,21.1844,21.1962,21.1844,21.1903,101100.0
2005-05-18 15:10:00,36.01,36.04,36.0,36.02,121300.0,21.1844,21.2021,21.1785,21.1903,121300.0
2005-05-18 15:15:00,36.02,36.04,36.0,36.01,88300.0,21.1903,21.2021,21.1785,21.1844,88300.0
2005-05-18 15:20:00,36.0,36.03,36.0,36.01,125100.0,21.1785,21.1962,21.1785,21.1844,125100.0
2005-05-18 15:25:00,36.01,36.05,36.0,36.0,166200.0,21.1844,21.208,21.1785,21.1785,166200.0
2005-05-18 15:30:00,36.0,36.02,35.98,35.99,300700.0,21.1785,21.1903,21.1668,21.1727,300700.0
2005-05-18 15:35:00,35.98,36.01,35.98,35.99,323800.0,21.1668,21.1844,21.1668,21.1727,323800.0
2005-05-18 15:40:00,35.99,36.1,35.99,36.06,459600.0,21.1727,21.2374,21.1727,21.2138,459600.0
2005-05-18 15:45:00,36.05,36.06,35.99,36.02,256200.0,21.208,21.2138,21.1727,21.1903,256200.0
2005-05-18 15:50:00,36.02,36.06,35.97,36.02,463300.0,21.1903,21.2138,21.1609,21.1903,463300.0
2005-05-18 15:55:00,36.01,36.08,35.96,36.08,498300.0,21.1844,21.2256,21.155,21.2256,498300.0
2005-05-19 09:30:00,35.83,35.93,35.81,35.91,417800.0,21.0785,21.1374,21.0668,21.1256,417800.0
2005-05-19 09:35:00,35.94,36.01,35.9,36.01,140700.0,21.1432,21.1844,21.1197,21.1844,140700.0
2005-05-19 09:40:00,36.0,36.04,35.99,36.03,84500.0,21.1785,21.2021,21.1727,21.1962,84500.0
2005-05-19 09:45:00,36.04,36.09,36.02,36.06,124300.0,21.2021,21.2315,21.1903,21.2138,124300.0
2005-05-19 09:50:00,36.05,36.09,36.01,36.09,104100.0,21.208,21.2315,21.1844,21.2315,104100.0
2005-05-19 09:55:00,36.09,36.14,36.08,36.09,198800.0,21.2315,21.2609,21.2256,21.2315,198800.0
2005-05-19 10:00:00,36.1,36.11,36.03,36.09,122900.0,21.2374,21.2433,21.1962,21.2315,122900.0
2005-05-19 10:05:00,36.11,36.14,36.1,36.13,100800.0,21.2433,21.2609,21.2374,21.255,100800.0
2005-05-19 10:10:00,36.14,36.16,36.12,36.14,162200.0,21.2609,21.2727,21.2491,21.2609,162200.0
2005-05-19 10:15:00,36.15,36.17,36.12,36.12,186600.0,21.2668,21.2786,21.2491,21.2491,186600.0
2005-05-19 10:20:00,36.13,36.13,36.06,36.08,281600.0,21.255,21.255,21.2138,21.2256,281600.0
2005-05-19 10:25:00,36.08,36.13,36.07,36.13,187100.0,21.2256,21.255,21.2197,21.255,187100.0
2005-05-19 10:30:00,36.12,36.13,36.08,36.09,278100.0,21.2491,21.255,21.2256,21.2315,278100.0
2005-05-19 10:35:00,36.08,36.11,36.07,36.07,58800.0,21.2256,21.2433,21.2197,21.2197,58800.0
2005-05-19 10:40:00,36.07,36.12,36.04,36.08,217000.0,21.2197,21.2491,21.2021,21.2256,217000.0
2005-05-19 10:45:00,36.08,36.12,36.04,36.06,52400.0,21.2256,21.2491,21.2021,21.2138,52400.0
2005-05-19 10:50:00,36.06,36.08,36.05,36.07,66700.0,21.2138,21.2256,21.208,21.2197,66700.0
2005-05-19 10:55:00,36.07,36.09,36.04,36.08,122600.0,21.2197,21.2315,21.2021,21.2256,122600.0
2005-05-19 11:00:00,36.08,36.1,36.06,36.08,86600.0,21.2256,21.2374,21.2138,21.2256,86600.0
2005-05-19 11:05:00,36.08,36.11,36.07,36.09,77300.0,21.2256,21.2433,21.2197,21.2315,77300.0
2005-05-19 11:10:00,36.09,36.17,36.09,36.13,159300.0,21.2315,21.2786,21.2315,21.255,159300.0
2005-05-19 11:15:00,36.15,36.16,36.11,36.12,173300.0,21.2668,21.2727,21.2433,21.2491,173300.0
2005-05-19 11:20:00,36.14,36.15,36.1,36.11,79400.0,21.2609,21.2668,21.2374,21.2433,79400.0
2005-05-19 11:25:00,36.11,36.12,36.08,36.09,76500.0,21.2433,21.2491,21.2256,21.2315,76500.0
2005-05-19 11:30:00,36.1,36.1,36.06,36.08,63400.0,21.2374,21.2374,21.2138,21.2256,63400.0
2005-05-19 11:35:00,36.09,36.12,36.06,36.12,117500.0,21.2315,21.2491,21.2138,21.2491,117500.0
2005-05-19 11:40:00,36.1,36.11,36.07,36.09,29100.0,21.2374,21.2433,21.2197,21.2315,29100.0
2005-05-19 11:45:00,36.09,36.12,36.08,36.11,58700.0,21.2315,21.2491,21.2256,21.2433,58700.0
2005-05-19 11:50:00,36.12,36.17,36.1,36.16,82600.0,21.2491,21.2786,21.2374,21.2727,82600.0
2005-05-19 11:55:00,36.16,36.16,36.1,36.1,143500.0,21.2727,21.2727,21.2374,21.2374,143500.0
2005-05-19 12:00:00,36.11,36.13,36.07,36.09,170300.0,21.2433,21.255,21.2197,21.2315,170300.0
2005-05-19 12:05:00,36.09,36.1,36.06,36.08,112100.0,21.2315,21.2374,21.2138,21.2256,112100.0
2005-05-19 12:10:00,36.08,36.12,36.07,36.11,57700.0,21.2256,21.2491,21.2197,21.2433,57700.0
2005-05-19 12:15:00,36.11,36.11,36.07,36.1,38400.0,21.2433,21.2433,21.2197,21.2374,38400.0
2005-05-19 12:20:00,36.1,36.15,36.08,36.14,86400.0,21.2374,21.2668,21.2256,21.2609,86400.0
2005-05-19 12:25:00,36.14,36.18,36.13,36.15,71300.0,21.2609,21.2844,21.255,21.2668,71300.0
2005-05-19 12:30:00,36.15,36.18,36.13,36.16,52300.0,21.2668,21.2844,21.255,21.2727,52300.0
2005-05-19 12:35:00,36.16,36.17,36.14,36.16,36400.0,21.2727,21.2786,21.2609,21.2727,36400.0
2005-05-19 12:40:00,36.15,36.17,36.14,36.15,35700.0,21.2668,21.2786,21.2609,21.2668,35700.0
2005-05-19 12:45:00,36.15,36.15,36.13,36.13,37400.0,21.2668,21.2668,21.255,21.255,37400.0
2005-05-19 12:50:00,36.12,36.15,36.12,36.14,95600.0,21.2491,21.2668,21.2491,21.2609,95600.0
2005-05-19 12:55:00,36.13,36.18,36.13,36.18,77100.0,21.255,21.2844,21.255,21.2844,77100.0
2005-05-19 13:00:00,36.18,36.2,36.17,36.2,147500.0,21.2844,21.2962,21.2786,21.2962,147500.0
2005-05-19 13:05:00,36.22,36.23,36.19,36.2,101300.0,21.308,21.3139,21.2903,21.2962,101300.0
2005-05-19 13:10:00,36.2,36.21,36.2,36.21,42000.0,21.2962,21.3021,21.2962,21.3021,42000.0
2005-05-19 13:15:00,36.2,36.22,36.2,36.21,84000.0,21.2962,21.308,21.2962,21.3021,84000.0
2005-05-19 13:20:00,36.21,36.22,36.2,36.21,57100.0,21.3021,21.308,21.2962,21.3021,57100.0
2005-05-19 13:25:00,36.21,36.25,36.21,36.23,135600.0,21.3021,21.3256,21.3021,21.3139,135600.0
2005-05-19 13:30:00,36.24,36.28,36.22,36.27,205000.0,21.3197,21.3433,21.308,21.3374,205000.0
2005-05-19 13:35:00,36.27,36.28,36.26,36.27,87200.0,21.3374,21.3433,21.3315,21.3374,87200.0
2005-05-19 13:40:00,36.26,36.27,36.25,36.25,41700.0,21.3315,21.3374,21.3256,21.3256,41700.0
2005-05-19 13:45:00,36.25,36.26,36.17,36.18,68600.0,21.3256,21.3315,21.2786,21.2844,68600.0
2005-05-19 13:50:00,36.18,36.2,36.15,36.16,159700.0,21.2844,21.2962,21.2668,21.2727,159700.0
2005-05-19 13:55:00,36.16,36.2,36.15,36.16,103000.0,21.2727,21.2962,21.2668,21.2727,103000.0
2005-05-19 14:00:00,36.16,36.16,36.11,36.11,97800.0,21.2727,21.2727,21.2433,21.2433,97800.0
2005-05-19 14:05:00,36.1,36.12,36.09,36.11,99800.0,21.2374,21.2491,21.2315,21.2433,99800.0
2005-05-19 14:10:00,36.1,36.12,36.07,36.08,94100.0,21.2374,21.2491,21.2197,21.2256,94100.0
2005-05-19 14:15:00,36.09,36.13,36.07,36.13,125200.0,21.2315,21.255,21.2197,21.255,125200.0
2005-05-19 14:20:00,36.09,36.12,36.08,36.09,89600.0,21.2315,21.2491,21.2256,21.2315,89600.0
2005-05-19 14:25:00,36.09,36.17,36.08,36.16,89200.0,21.2315,21.2786,21.2256,21.2727,89200.0
2005-05-19 14:30:00,36.16,36.21,36.15,36.19,367100.0,21.2727,21.3021,21.2668,21.2903,367100.0
2005-05-19 14:35:00,36.19,36.19,36.14,36.16,149800.0,21.2903,21.2903,21.2609,21.2727,149800.0
2005-05-19 14:40:00,36.17,36.18,36.14,36.16,129000.0,21.2786,21.2844,21.2609,21.2727,129000.0
2005-05-19 14:45:00,36.16,36.2,36.14,36.2,224000.0,21.2727,21.2962,21.2609,21.2962,224000.0
2005-05-19 14:50:00,36.2,36.25,36.19,36.23,124000.0,21.2962,21.3256,21.2903,21.3139,124000.0
2005-05-19 14:55:00,36.23,36.24,36.19,36.23,90600.0,21.3139,21.3197,21.2903,21.3139,90600.0
2005-05-19 15:00:00,36.23,36.24,36.18,36.22,54300.0,21.3139,21.3197,21.2844,21.308,54300.0
2005-05-19 15:05:00,36.2,36.27,36.2,36.26,173000.0,21.2962,21.3374,21.2962,21.3315,173000.0
2005-05-19 15:10:00,36.26,36.27,36.24,36.25,63300.0,21.3315,21.3374,21.3197,21.3256,63300.0
2005-05-19 15:15:00,36.25,36.28,36.23,36.28,138900.0,21.3256,21.3433,21.3139,21.3433,138900.0
2005-05-19 15:20:00,36.27,36.3,36.27,36.28,110400.0,21.3374,21.355,21.3374,21.3433,110400.0
2005-05-19 15:25:00,36.28,36.28,36.24,36.25,103000.0,21.3433,21.3433,21.3197,21.3256,103000.0
2005-05-19 15:30:00,36.26,36.3,36.25,36.28,163800.0,21.3315,21.355,21.3256,21.3433,163800.0
2005-05-19 15:35:00,36.28,36.28,36.23,36.24,98400.0,21.3433,21.3433,21.3139,21.3197,98400.0
2005-05-19 15:40:00,36.24,36.26,36.22,36.24,204300.0,21.3197,21.3315,21.308,21.3197,204300.0
2005-05-19 15:45:00,36.24,36.24,36.21,36.21,132700.0,21.3197,21.3197,21.3021,21.3021,132700.0
2005-05-19 15:50:00,36.21,36.22,36.16,36.18,224200.0,21.3021,21.308,21.2727,21.2844,224200.0
2005-05-19 15:55:00,36.18,36.21,36.15,36.19,288400.0,21.2844,21.3021,21.2668,21.2903,288400.0
2005-05-20 09:30:00,36.19,36.19,36.11,36.11,999700.0,21.2903,21.2903,21.2433,21.2433,999700.0
2005-05-20 09:35:00,36.11,36.12,36.04,36.09,104800.0,21.2433,21.2491,21.2021,21.2315,104800.0
2005-05-20 09:40:00,36.09,36.1,36.04,36.06,94600.0,21.2315,21.2374,21.2021,21.2138,94600.0
2005-05-20 09:45:00,36.06,36.1,36.03,36.04,71300.0,21.2138,21.2374,21.1962,21.2021,71300.0
2005-05-20 09:50:00,36.05,36.06,36.0,36.03,97600.0,21.208,21.2138,21.1785,21.1962,97600.0
2005-05-20 09:55:00,36.03,36.1,36.01,36.07,58700.0,21.1962,21.2374,21.1844,21.2197,58700.0
2005-05-20 10:00:00,36.06,36.09,36.05,36.07,42300.0,21.2138,21.2315,21.208,21.2197,42300.0
2005-05-20 10:05:00,36.07,36.1,36.05,36.05,67800.0,21.2197,21.2374,21.208,21.208,67800.0
2005-05-20 10:10:00,36.06,36.08,36.05,36.06,61500.0,21.2138,21.2256,21.208,21.2138,61500.0
2005-05-20 10:15:00,36.06,36.08,36.05,36.07,72100.0,21.2138,21.2256,21.208,21.2197,72100.0
2005-05-20 10:20:00,36.08,36.11,36.05,36.06,168600.0,21.2256,21.2433,21.208,21.2138,168600.0
2005-05-20 10:25:00,36.05,36.08,36.03,36.06,62300.0,21.208,21.2256,21.1962,21.2138,62300.0
2005-05-20 10:30:00,36.06,36.1,36.01,36.01,80200.0,21.2138,21.2374,21.1844,21.1844,80200.0
2005-05-20 10:35:00,36.02,36.06,36.01,36.04,87900.0,21.1903,21.2138,21.1844,21.2021,87900.0
2005-05-20 10:40:00,36.05,36.06,36.02,36.05,86600.0,21.208,21.2138,21.1903,21.208,86600.0
2005-05-20 10:45:00,36.04,36.09,36.03,36.07,55100.0,21.2021,21.2315,21.1962,21.2197,55100.0
2005-05-20 10:50:00,36.06,36.09,36.05,36.07,61000.0,21.2138,21.2315,21.208,21.2197,61000.0
2005-05-20 10:55:00,36.07,36.08,36.02,36.03,80400.0,21.2197,21.2256,21.1903,21.1962,80400.0
2005-05-20 11:00:00,36.03,36.06,36.02,36.04,122200.0,21.1962,21.2138,21.1903,21.2021,122200.0
2005-05-20 11:05:00,36.03,36.04,36.01,36.02,76900.0,21.1962,21.2021,21.1844,21.1903,76900.0
2005-05-20 11:10:00,36.01,36.03,36.0,36.0,75800.0,21.1844,21.1962,21.1785,21.1785,75800.0
2005-05-20 11:15:00,36.0,36.01,35.36,36.0,168000.0,21.1785,21.1844,20.802,21.1785,168000.0
2005-05-20 11:20:00,36.0,36.01,35.96,35.96,77100.0,21.1785,21.1844,21.155,21.155,77100.0
2005-05-20 11:25:00,35.97,35.97,35.95,35.96,106000.0,21.1609,21.1609,21.1491,21.155,106000.0
2005-05-20 11:30:00,35.96,35.98,35.92,35.94,81800.0,21.155,21.1668,21.1315,21.1432,81800.0
2005-05-20 11:35:00,35.95,35.96,35.91,35.96,66800.0,21.1491,21.155,21.1256,21.155,66800.0
2005-05-20 11:40:00,35.96,35.98,35.95,35.96,40100.0,21.155,21.1668,21.1491,21.155,40100.0
2005-05-20 11:45:00,35.97,36.02,35.95,35.99,47900.0,21.1609,21.1903,21.1491,21.1727,47900.0
2005-05-20 11:50:00,36.0,36.04,35.98,35.99,55100.0,21.1785,21.2021,21.1668,21.1727,55100.0
2005-05-20 11:55:00,35.99,36.06,35.99,36.03,79500.0,21.1727,21.2138,21.1727,21.1962,79500.0
2005-05-20 12:00:00,36.03,36.05,36.02,36.04,49400.0,21.1962,21.208,21.1903,21.2021,49400.0
2005-05-20 12:05:00,36.04,36.08,36.04,36.07,38500.0,21.2021,21.2256,21.2021,21.2197,38500.0
2005-05-20 12:10:00,36.07,36.07,36.05,36.07,31700.0,21.2197,21.2197,21.208,21.2197,31700.0
2005-05-20 12:15:00,36.06,36.07,36.02,36.04,33100.0,21.2138,21.2197,21.1903,21.2021,33100.0
2005-05-20 12:20:00,36.03,36.1,36.03,36.1,43000.0,21.1962,21.2374,21.1962,21.2374,43000.0
2005-05-20 12:25:00,36.1,36.1,36.06,36.08,48500.0,21.2374,21.2374,21.2138,21.2256,48500.0
2005-05-20 12:30:00,36.09,36.09,36.04,36.07,24100.0,21.2315,21.2315,21.2021,21.2197,24100.0
2005-05-20 12:35:00,36.07,36.07,36.04,36.06,31000.0,21.2197,21.2197,21.2021,21.2138,31000.0
2005-05-20 12:40:00,36.05,36.08,36.05,36.07,49900.0,21.208,21.2256,21.208,21.2197,49900.0
2005-05-20 12:45:00,36.08,36.09,36.07,36.08,17000.0,21.2256,21.2315,21.2197,21.2256,17000.0
2005-05-20 12:50:00,36.08,36.14,36.07,36.13,75400.0,21.2256,21.2609,21.2197,21.255,75400.0
2005-05-20 12:55:00,36.13,36.15,36.12,36.14,78200.0,21.255,21.2668,21.2491,21.2609,78200.0
2005-05-20 13:00:00,36.14,36.15,36.11,36.13,53700.0,21.2609,21.2668,21.2433,21.255,53700.0
2005-05-20 13:05:00,36.13,36.13,36.12,36.12,99000.0,21.255,21.255,21.2491,21.2491,99000.0
2005-05-20 13:10:00,36.13,36.13,36.11,36.12,62400.0,21.255,21.255,21.2433,21.2491,62400.0
2005-05-20 13:15:00,36.11,36.13,36.11,36.12,67400.0,21.2433,21.255,21.2433,21.2491,67400.0
2005-05-20 13:20:00,36.12,36.12,36.05,36.06,71900.0,21.2491,21.2491,21.208,21.2138,71900.0
2005-05-20 13:25:00,36.06,36.11,36.04,36.1,38600.0,21.2138,21.2433,21.2021,21.2374,38600.0
2005-05-20 13:30:00,36.1,36.11,36.09,36.09,69300.0,21.2374,21.2433,21.2315,21.2315,69300.0
2005-05-20 13:35:00,36.1,36.1,36.09,36.1,24800.0,21.2374,21.2374,21.2315,21.2374,24800.0
2005-05-20 13:40:00,36.1,36.13,36.09,36.12,49400.0,21.2374,21.255,21.2315,21.2491,49400.0
2005-05-20 13:45:00,36.11,36.13,36.1,36.12,77200.0,21.2433,21.255,21.2374,21.2491,77200.0
2005-05-20 13:50:00,36.12,36.16,36.12,36.13,97100.0,21.2491,21.2727,21.2491,21.255,97100.0
2005-05-20 13:55:00,36.14,36.14,36.11,36.14,54100.0,21.2609,21.2609,21.2433,21.2609,54100.0
2005-05-20 14:00:00,36.14,36.17,36.12,36.15,48100.0,21.2609,21.2786,21.2491,21.2668,48100.0
2005-05-20 14:05:00,36.16,36.16,36.11,36.13,44500.0,21.2727,21.2727,21.2433,21.255,44500.0
2005-05-20 14:10:00,36.13,36.18,36.11,36.17,112200.0,21.255,21.2844,21.2433,21.2786,112200.0
2005-05-20 14:15:00,36.17,36.18,36.13,36.13,58500.0,21.2786,21.2844,21.255,21.255,58500.0
2005-05-20 14:20:00,36.13,36.2,36.12,36.18,86600.0,21.255,21.2962,21.2491,21.2844,86600.0
2005-05-20 14:25:00,36.19,36.22,36.18,36.2,127500.0,21.2903,21.308,21.2844,21.2962,127500.0
2005-05-20 14:30:00,36.2,36.22,36.19,36.21,65400.0,21.2962,21.308,21.2903,21.3021,65400.0
2005-05-20 14:35:00,36.21,36.24,36.19,36.23,117500.0,21.3021,21.3197,21.2903,21.3139,117500.0
2005-05-20 14:40:00,36.24,36.25,36.21,36.25,153000.0,21.3197,21.3256,21.3021,21.3256,153000.0
2005-05-20 14:45:00,36.25,36.26,36.22,36.24,75900.0,21.3256,21.3315,21.308,21.3197,75900.0
2005-05-20 14:50:00,36.23,36.26,36.22,36.23,80200.0,21.3139,21.3315,21.308,21.3139,80200.0
2005-05-20 14:55:00,36.22,36.23,36.18,36.19,88200.0,21.308,21.3139,21.2844,21.2903,88200.0
2005-05-20 15:00:00,36.19,36.2,36.15,36.19,84600.0,21.2903,21.2962,21.2668,21.2903,84600.0
2005-05-20 15:05:00,36.19,36.19,36.15,36.17,80800.0,21.2903,21.2903,21.2668,21.2786,80800.0
2005-05-20 15:10:00,36.17,36.18,36.15,36.15,55400.0,21.2786,21.2844,21.2668,21.2668,55400.0
2005-05-20 15:15:00,36.15,36.15,36.1,36.14,65900.0,21.2668,21.2668,21.2374,21.2609,65900.0
2005-05-20 15:20:00,36.13,36.16,36.12,36.13,71300.0,21.255,21.2727,21.2491,21.255,71300.0
2005-05-20 15:25:00,36.13,36.17,36.12,36.14,60700.0,21.255,21.2786,21.2491,21.2609,60700.0
2005-05-20 15:30:00,36.14,36.14,36.09,36.11,120800.0,21.2609,21.2609,21.2315,21.2433,120800.0
2005-05-20 15:35:00,36.1,36.11,36.08,36.1,109800.0,21.2374,21.2433,21.2256,21.2374,109800.0
2005-05-20 15:40:00,36.11,36.13,36.1,36.13,119400.0,21.2433,21.255,21.2374,21.255,119400.0
2005-05-20 15:45:00,36.12,36.14,36.1,36.1,108200.0,21.2491,21.2609,21.2374,21.2374,108200.0
2005-05-20 15:50:00,36.11,36.11,36.08,36.1,77800.0,21.2433,21.2433,21.2256,21.2374,77800.0
2005-05-20 15:55:00,36.1,36.13,36.05,36.06,274500.0,21.2374,21.255,21.208,21.2138,274500.0
2005-05-23 09:30:00,35.9,36.0,35.89,35.93,235100.0,21.1197,21.1785,21.1138,21.1374,235100.0
2005-05-23 09:35:00,35.9,35.96,35.85,35.85,157800.0,21.1197,21.155,21.0903,21.0903,157800.0
2005-05-23 09:40:00,35.9,35.93,35.82,35.92,308500.0,21.1197,21.1374,21.0727,21.1315,308500.0
2005-05-23 09:45:00,35.86,35.99,35.86,35.93,243900.0,21.0962,21.1727,21.0962,21.1374,243900.0
2005-05-23 09:50:00,35.91,35.93,35.87,35.91,171600.0,21.1256,21.1374,21.1021,21.1256,171600.0
2005-05-23 09:55:00,35.92,35.95,35.91,35.91,221000.0,21.1315,21.1491,21.1256,21.1256,221000.0
2005-05-23 10:00:00,35.91,35.98,35.9,35.92,177500.0,21.1256,21.1668,21.1197,21.1315,177500.0
2005-05-23 10:05:00,35.93,35.94,35.91,35.91,98000.0,21.1374,21.1432,21.1256,21.1256,98000.0
2005-05-23 10:10:00,35.92,35.94,35.9,35.9,97200.0,21.1315,21.1432,21.1197,21.1197,97200.0
2005-05-23 10:15:00,35.9,35.94,35.9,35.93,197000.0,21.1197,21.1432,21.1197,21.1374,197000.0
2005-05-23 10:20:00,35.93,35.94,35.9,35.93,97000.0,21.1374,21.1432,21.1197,21.1374,97000.0
2005-05-23 10:25:00,35.93,35.93,35.9,35.92,46700.0,21.1374,21.1374,21.1197,21.1315,46700.0
2005-05-23 10:30:00,35.92,35.95,35.9,35.92,133400.0,21.1315,21.1491,21.1197,21.1315,133400.0
2005-05-23 10:35:00,35.92,35.93,35.89,35.9,93500.0,21.1315,21.1374,21.1138,21.1197,93500.0
2005-05-23 10:40:00,35.9,35.91,35.86,35.89,199800.0,21.1197,21.1256,21.0962,21.1138,199800.0
2005-05-23 10:45:00,35.88,35.89,35.84,35.85,119300.0,21.108,21.1138,21.0844,21.0903,119300.0
2005-05-23 10:50:00,35.84,35.87,35.82,35.84,106600.0,21.0844,21.1021,21.0727,21.0844,106600.0
2005-05-23 10:55:00,35.84,35.85,35.82,35.85,66600.0,21.0844,21.0903,21.0727,21.0903,66600.0
2005-05-23 11:00:00,35.85,35.85,35.79,35.8,139800.0,21.0903,21.0903,21.055,21.0609,139800.0
2005-05-23 11:05:00,35.8,35.8,35.72,35.76,197300.0,21.0609,21.0609,21.0138,21.0374,197300.0
2005-05-23 11:10:00,35.75,35.82,35.75,35.82,68900.0,21.0315,21.0727,21.0315,21.0727,68900.0
2005-05-23 11:15:00,35.83,35.85,35.81,35.83,48000.0,21.0785,21.0903,21.0668,21.0785,48000.0
2005-05-23 11:20:00,35.83,35.84,35.77,35.77,69600.0,21.0785,21.0844,21.0432,21.0432,69600.0
2005-05-23 11:25:00,35.77,35.8,35.75,35.79,73600.0,21.0432,21.0609,21.0315,21.055,73600.0
2005-05-23 11:30:00,35.8,35.84,35.79,35.84,60800.0,21.0609,21.0844,21.055,21.0844,60800.0
2005-05-23 11:35:00,35.83,35.85,35.83,35.83,42200.0,21.0785,21.0903,21.0785,21.0785,42200.0
2005-05-23 11:40:00,35.84,35.85,35.82,35.83,50800.0,21.0844,21.0903,21.0727,21.0785,50800.0
2005-05-23 11:45:00,35.82,35.83,35.77,35.78,40800.0,21.0727,21.0785,21.0432,21.0491,40800.0
2005-05-23 11:50:00,35.78,35.81,35.77,35.79,47500.0,21.0491,21.0668,21.0432,21.055,47500.0
2005-05-23 11:55:00,35.8,35.8,35.79,35.8,49800.0,21.0609,21.0609,21.055,21.0609,49800.0
2005-05-23 12:00:00,35.8,35.8,35.78,35.8,129600.0,21.0609,21.0609,21.0491,21.0609,129600.0
2005-05-23 12:05:00,35.8,35.81,35.79,35.8,75200.0,21.0609,21.0668,21.055,21.0609,75200.0
2005-05-23 12:10:00,35.79,35.83,35.79,35.81,60600.0,21.055,21.0785,21.055,21.0668,60600.0
2005-05-23 12:15:00,35.82,35.83,35.8,35.82,73900.0,21.0727,21.0785,21.0609,21.0727,73900.0
2005-05-23 12:20:00,35.82,35.82,35.8,35.8,15500.0,21.0727,21.0727,21.0609,21.0609,15500.0
2005-05-23 12:25:00,35.81,35.82,35.79,35.81,88300.0,21.0668,21.0727,21.055,21.0668,88300.0
2005-05-23 12:30:00,35.81,35.83,35.79,35.82,108000.0,21.0668,21.0785,21.055,21.0727,108000.0
2005-05-23 12:35:00,35.82,35.83,35.8,35.81,58700.0,21.0727,21.0785,21.0609,21.0668,58700.0
2005-05-23 12:40:00,35.81,35.83,35.8,35.81,34100.0,21.0668,21.0785,21.0609,21.0668,34100.0
2005-05-23 12:45:00,35.83,35.83,35.79,35.79,17100.0,21.0785,21.0785,21.055,21.055,17100.0
2005-05-23 12:50:00,35.8,35.8,35.75,35.76,71600.0,21.0609,21.0609,21.0315,21.0374,71600.0
2005-05-23 12:55:00,35.78,35.8,35.75,35.8,41600.0,21.0491,21.0609,21.0315,21.0609,41600.0
2005-05-23 13:00:00,35.8,35.82,35.79,35.81,35400.0,21.0609,21.0727,21.055,21.0668,35400.0
2005-05-23 13:05:00,35.79,35.81,35.76,35.8,29800.0,21.055,21.0668,21.0374,21.0609,29800.0
2005-05-23 13:10:00,35.8,35.8,35.78,35.79,24900.0,21.0609,21.0609,21.0491,21.055,24900.0
2005-05-23 13:15:00,35.78,35.79,35.77,35.78,19000.0,21.0491,21.055,21.0432,21.0491,19000.0
2005-05-23 13:20:00,35.78,35.82,35.77,35.8,72100.0,21.0491,21.0727,21.0432,21.0609,72100.0
2005-05-23 13:25:00,35.81,35.83,35.74,35.77,103000.0,21.0668,21.0785,21.0256,21.0432,103000.0
2005-05-23 13:30:00,35.77,35.78,35.74,35.77,78000.0,21.0432,21.0491,21.0256,21.0432,78000.0
2005-05-23 13:35:00,35.77,35.8,35.77,35.79,31600.0,21.0432,21.0609,21.0432,21.055,31600.0
2005-05-23 13:40:00,35.78,35.79,35.75,35.76,17500.0,21.0491,21.055,21.0315,21.0374,17500.0
2005-05-23 13:45:00,35.77,35.78,35.74,35.74,83300.0,21.0432,21.0491,21.0256,21.0256,83300.0
2005-05-23 13:50:00,35.74,35.77,35.74,35.76,32100.0,21.0256,21.0432,21.0256,21.0374,32100.0
2005-05-23 13:55:00,35.76,35.8,35.75,35.79,30400.0,21.0374,21.0609,21.0315,21.055,30400.0
2005-05-23 14:00:00,35.79,35.8,35.76,35.77,64100.0,21.055,21.0609,21.0374,21.0432,64100.0
2005-05-23 14:05:00,35.76,35.84,35.76,35.84,105000.0,21.0374,21.0844,21.0374,21.0844,105000.0
2005-05-23 14:10:00,35.83,35.84,35.78,35.82,95200.0,21.0785,21.0844,21.0491,21.0727,95200.0
2005-05-23 14:15:00,35.82,35.91,35.8,35.87,133000.0,21.0727,21.1256,21.0609,21.1021,133000.0
2005-05-23 14:20:00,35.87,35.88,35.8,35.8,101800.0,21.1021,21.108,21.0609,21.0609,101800.0
2005-05-23 14:25:00,35.82,35.84,35.79,35.8,66700.0,21.0727,21.0844,21.055,21.0609,66700.0
2005-05-23 14:30:00,35.8,35.83,35.78,35.81,117400.0,21.0609,21.0785,21.0491,21.0668,117400.0
2005-05-23 14:35:00,35.81,35.84,35.78,35.8,80600.0,21.0668,21.0844,21.0491,21.0609,80600.0
2005-05-23 14:40:00,35.81,35.83,35.78,35.8,70700.0,21.0668,21.0785,21.0491,21.0609,70700.0
2005-05-23 14:45:00,35.81,35.84,35.78,35.81,118300.0,21.0668,21.0844,21.0491,21.0668,118300.0
2005-05-23 14:50:00,35.81,35.84,35.8,35.81,124500.0,21.0668,21.0844,21.0609,21.0668,124500.0
2005-05-23 14:55:00,35.82,35.86,35.82,35.86,92100.0,21.0727,21.0962,21.0727,21.0962,92100.0
2005-05-23 15:00:00,35.85,35.86,35.83,35.84,59600.0,21.0903,21.0962,21.0785,21.0844,59600.0
2005-05-23 15:05:00,35.84,35.85,35.82,35.85,108100.0,21.0844,21.0903,21.0727,21.0903,108100.0
2005-05-23 15:10:00,35.84,35.88,35.83,35.84,73400.0,21.0844,21.108,21.0785,21.0844,73400.0
2005-05-23 15:15:00,35.85,35.86,35.83,35.86,106100.0,21.0903,21.0962,21.0785,21.0962,106100.0
2005-05-23 15:20:00,35.86,35.87,35.82,35.84,58600.0,21.0962,21.1021,21.0727,21.0844,58600.0
2005-05-23 15:25:00,35.83,35.85,35.82,35.85,150500.0,21.0785,21.0903,21.0727,21.0903,150500.0
2005-05-23 15:30:00,35.84,35.95,35.84,35.94,130900.0,21.0844,21.1491,21.0844,21.1432,130900.0
2005-05-23 15:35:00,35.94,35.96,35.93,35.94,117400.0,21.1432,21.155,21.1374,21.1432,117400.0
2005-05-23 15:40:00,35.95,35.95,35.9,35.93,103300.0,21.1491,21.1491,21.1197,21.1374,103300.0
2005-05-23 15:45:00,35.93,35.93,35.88,35.88,87300.0,21.1374,21.1374,21.108,21.108,87300.0
2005-05-23 15:50:00,35.88,35.89,35.85,35.88,86400.0,21.108,21.1138,21.0903,21.108,86400.0
2005-05-23 15:55:00,35.88,35.93,35.88,35.91,204000.0,21.108,21.1374,21.108,21.1256,204000.0
2005-05-24 09:30:00,35.97,35.97,35.9,35.93,255600.0,21.1609,21.1609,21.1197,21.1374,255600.0
2005-05-24 09:35:00,35.94,35.97,35.89,35.95,106600.0,21.1432,21.1609,21.1138,21.1491,106600.0
2005-05-24 09:40:00,35.94,35.96,35.92,35.92,102600.0,21.1432,21.155,21.1315,21.1315,102600.0
2005-05-24 09:45:00,35.92,35.99,35.9,35.94,98100.0,21.1315,21.1727,21.1197,21.1432,98100.0
2005-05-24 09:50:00,35.94,35.99,35.91,35.92,45900.0,21.1432,21.1727,21.1256,21.1315,45900.0
2005-05-24 09:55:00,35.92,36.0,35.92,35.97,95100.0,21.1315,21.1785,21.1315,21.1609,95100.0
2005-05-24 10:00:00,35.96,35.98,35.92,35.92,122700.0,21.155,21.1668,21.1315,21.1315,122700.0
2005-05-24 10:05:00,35.91,35.95,35.9,35.91,94400.0,21.1256,21.1491,21.1197,21.1256,94400.0
2005-05-24 10:10:00,35.91,35.95,35.91,35.93,96200.0,21.1256,21.1491,21.1256,21.1374,96200.0
2005-05-24 10:15:00,35.94,35.95,35.9,35.95,99100.0,21.1432,21.1491,21.1197,21.1491,99100.0
2005-05-24 10:20:00,35.95,35.95,35.89,35.9,71800.0,21.1491,21.1491,21.1138,21.1197,71800.0
2005-05-24 10:25:00,35.93,35.93,35.9,35.92,52300.0,21.1374,21.1374,21.1197,21.1315,52300.0
2005-05-24 10:30:00,35.93,35.96,35.9,35.93,70400.0,21.1374,21.155,21.1197,21.1374,70400.0
2005-05-24 10:35:00,35.93,35.93,35.87,35.88,76700.0,21.1374,21.1374,21.1021,21.108,76700.0
2005-05-24 10:40:00,35.88,35.9,35.83,35.85,152600.0,21.108,21.1197,21.0785,21.0903,152600.0
2005-05-24 10:45:00,35.84,35.86,35.82,35.85,70000.0,21.0844,21.0962,21.0727,21.0903,70000.0
2005-05-24 10:50:00,35.84,35.88,35.83,35.84,44500.0,21.0844,21.108,21.0785,21.0844,44500.0
2005-05-24 10:55:00,35.83,35.88,35.83,35.87,32300.0,21.0785,21.108,21.0785,21.1021,32300.0
2005-05-24 11:00:00,35.87,35.88,35.82,35.82,69700.0,21.1021,21.108,21.0727,21.0727,69700.0
2005-05-24 11:05:00,35.82,35.88,35.8,35.84,184900.0,21.0727,21.108,21.0609,21.0844,184900.0
2005-05-24 11:10:00,35.85,35.9,35.82,35.84,108100.0,21.0903,21.1197,21.0727,21.0844,108100.0
2005-05-24 11:15:00,35.85,35.93,35.85,35.93,86600.0,21.0903,21.1374,21.0903,21.1374,86600.0
2005-05-24 11:20:00,35.93,35.93,35.88,35.91,85800.0,21.1374,21.1374,21.108,21.1256,85800.0
2005-05-24 11:25:00,35.91,35.92,35.87,35.91,69500.0,21.1256,21.1315,21.1021,21.1256,69500.0
2005-05-24 11:30:00,35.91,35.92,35.88,35.88,26800.0,21.1256,21.1315,21.108,21.108,26800.0
2005-05-24 11:35:00,35.89,35.92,35.87,35.91,37000.0,21.1138,21.1315,21.1021,21.1256,37000.0
2005-05-24 11:40:00,35.91,35.93,35.9,35.91,48500.0,21.1256,21.1374,21.1197,21.1256,48500.0
2005-05-24 11:45:00,35.92,35.92,35.9,35.92,39900.0,21.1315,21.1315,21.1197,21.1315,39900.0
2005-05-24 11:50:00,35.92,35.93,35.81,35.84,126100.0,21.1315,21.1374,21.0668,21.0844,126100.0
2005-05-24 11:55:00,35.84,35.87,35.8,35.81,80300.0,21.0844,21.1021,21.0609,21.0668,80300.0
2005-05-24 12:00:00,35.81,35.88,35.8,35.87,117500.0,21.0668,21.108,21.0609,21.1021,117500.0
2005-05-24 12:05:00,35.87,35.87,35.83,35.84,28800.0,21.1021,21.1021,21.0785,21.0844,28800.0
2005-05-24 12:10:00,35.85,35.85,35.84,35.85,23700.0,21.0903,21.0903,21.0844,21.0903,23700.0
2005-05-24 12:15:00,35.85,35.85,35.76,35.76,50900.0,21.0903,21.0903,21.0374,21.0374,50900.0
2005-05-24 12:20:00,35.8,35.8,35.76,35.78,42200.0,21.0609,21.0609,21.0374,21.0491,42200.0
2005-05-24 12:25:00,35.78,35.79,35.76,35.77,33800.0,21.0491,21.055,21.0374,21.0432,33800.0
2005-05-24 12:30:00,35.76,35.76,35.75,35.76,51800.0,21.0374,21.0374,21.0315,21.0374,51800.0
2005-05-24 12:35:00,35.76,35.8,35.74,35.74,86800.0,21.0374,21.0609,21.0256,21.0256,86800.0
2005-05-24 12:40:00,35.74,35.75,35.71,35.72,48300.0,21.0256,21.0315,21.0079,21.0138,48300.0
2005-05-24 12:45:00,35.71,35.74,35.7,35.74,66500.0,21.0079,21.0256,21.0021,21.0256,66500.0
2005-05-24 12:50:00,35.73,35.74,35.71,35.71,30600.0,21.0197,21.0256,21.0079,21.0079,30600.0
2005-05-24 12:55:00,35.72,35.74,35.71,35.72,48700.0,21.0138,21.0256,21.0079,21.0138,48700.0
2005-05-24 13:00:00,35.72,35.76,35.71,35.75,35800.0,21.0138,21.0374,21.0079,21.0315,35800.0
2005-05-24 13:05:00,35.75,35.79,35.74,35.75,75800.0,21.0315,21.055,21.0256,21.0315,75800.0
2005-05-24 13:10:00,35.76,35.76,35.72,35.73,31600.0,21.0374,21.0374,21.0138,21.0197,31600.0
2005-05-24 13:15:00,35.73,35.74,35.72,35.73,20800.0,21.0197,21.0256,21.0138,21.0197,20800.0
2005-05-24 13:20:00,35.73,35.73,35.71,35.73,35400.0,21.0197,21.0197,21.0079,21.0197,35400.0
2005-05-24 13:25:00,35.72,35.73,35.71,35.72,12900.0,21.0138,21.0197,21.0079,21.0138,12900.0
2005-05-24 13:30:00,35.71,35.72,35.66,35.67,56500.0,21.0079,21.0138,20.9785,20.9844,56500.0
2005-05-24 13:35:00,35.68,35.72,35.67,35.72,60200.0,20.9903,21.0138,20.9844,21.0138,60200.0
2005-05-24 13:40:00,35.72,35.75,35.71,35.74,32500.0,21.0138,21.0315,21.0079,21.0256,32500.0
2005-05-24 13:45:00,35.75,35.75,35.72,35.72,16100.0,21.0315,21.0315,21.0138,21.0138,16100.0
2005-05-24 13:50:00,35.73,35.73,35.71,35.73,29600.0,21.0197,21.0197,21.0079,21.0197,29600.0
2005-05-24 13:55:00,35.72,35.74,35.71,35.73,29700.0,21.0138,21.0256,21.0079,21.0197,29700.0
2005-05-24 14:00:00,35.74,35.84,35.71,35.73,157700.0,21.0256,21.0844,21.0079,21.0197,157700.0
2005-05-24 14:05:00,35.73,35.89,35.73,35.83,115000.0,21.0197,21.1138,21.0197,21.0785,115000.0
2005-05-24 14:10:00,35.84,35.87,35.75,35.86,85400.0,21.0844,21.1021,21.0315,21.0962,85400.0
2005-05-24 14:15:00,35.84,35.84,35.75,35.76,121100.0,21.0844,21.0844,21.0315,21.0374,121100.0
2005-05-24 14:20:00,35.77,35.83,35.75,35.83,67600.0,21.0432,21.0785,21.0315,21.0785,67600.0
2005-05-24 14:25:00,35.82,35.84,35.75,35.8,35100.0,21.0727,21.0844,21.0315,21.0609,35100.0
2005-05-24 14:30:00,35.8,35.84,35.77,35.84,66900.0,21.0609,21.0844,21.0432,21.0844,66900.0
2005-05-24 14:35:00,35.84,35.84,35.79,35.81,71000.0,21.0844,21.0844,21.055,21.0668,71000.0
2005-05-24 14:40:00,35.82,35.85,35.78,35.83,119300.0,21.0727,21.0903,21.0491,21.0785,119300.0
2005-05-24 14:45:00,35.83,35.84,35.81,35.82,94100.0,21.0785,21.0844,21.0668,21.0727,94100.0
2005-05-24 14:50:00,35.83,35.83,35.81,35.81,36000.0,21.0785,21.0785,21.0668,21.0668,36000.0
2005-05-24 14:55:00,35.81,35.86,35.79,35.84,82200.0,21.0668,21.0962,21.055,21.0844,82200.0
2005-05-24 15:00:00,35.85,35.86,35.83,35.84,79000.0,21.0903,21.0962,21.0785,21.0844,79000.0
2005-05-24 15:05:00,35.83,35.87,35.81,35.86,83000.0,21.0785,21.1021,21.0668,21.0962,83000.0
2005-05-24 15:10:00,35.86,35.89,35.83,35.89,121900.0,21.0962,21.1138,21.0785,21.1138,121900.0
2005-05-24 15:15:00,35.88,35.9,35.84,35.86,99400.0,21.108,21.1197,21.0844,21.0962,99400.0
2005-05-24 15:20:00,35.85,35.91,35.83,35.91,92400.0,21.0903,21.1256,21.0785,21.1256,92400.0
2005-05-24 15:25:00,35.91,35.96,35.89,35.94,112100.0,21.1256,21.155,21.1138,21.1432,112100.0
2005-05-24 15:30:00,35.95,36.0,35.92,35.99,137700.0,21.1491,21.1785,21.1315,21.1727,137700.0
2005-05-24 15:35:00,35.99,36.0,35.95,35.98,122600.0,21.1727,21.1785,21.1491,21.1668,122600.0
2005-05-24 15:40:00,35.99,35.99,35.95,35.96,79400.0,21.1727,21.1727,21.1491,21.155,79400.0
2005-05-24 15:45:00,35.96,35.97,35.95,35.96,113400.0,21.155,21.1609,21.1491,21.155,113400.0
2005-05-24 15:50:00,35.96,35.96,35.91,35.93,123900.0,21.155,21.155,21.1256,21.1374,123900.0
2005-05-24 15:55:00,35.93,35.96,35.88,35.91,179600.0,21.1374,21.155,21.108,21.1256,179600.0
2005-05-25 09:30:00,35.79,35.89,35.78,35.82,202300.0,21.055,21.1138,21.0491,21.0727,202300.0
2005-05-25 09:35:00,35.81,35.82,35.78,35.78,82800.0,21.0668,21.0727,21.0491,21.0491,82800.0
2005-05-25 09:40:00,35.78,35.83,35.76,35.8,65800.0,21.0491,21.0785,21.0374,21.0609,65800.0
2005-05-25 09:45:00,35.8,35.83,35.79,35.81,62700.0,21.0609,21.0785,21.055,21.0668,62700.0
2005-05-25 09:50:00,35.81,35.82,35.78,35.79,38500.0,21.0668,21.0727,21.0491,21.055,38500.0
2005-05-25 09:55:00,35.79,35.83,35.79,35.8,35300.0,21.055,21.0785,21.055,21.0609,35300.0
2005-05-25 10:00:00,35.79,35.88,35.75,35.82,80100.0,21.055,21.108,21.0315,21.0727,80100.0
2005-05-25 10:05:00,35.81,35.84,35.8,35.81,24500.0,21.0668,21.0844,21.0609,21.0668,24500.0
2005-05-25 10:10:00,35.82,35.84,35.78,35.8,45400.0,21.0727,21.0844,21.0491,21.0609,45400.0
2005-05-25 10:15:00,35.8,35.82,35.79,35.81,62300.0,21.0609,21.0727,21.055,21.0668,62300.0
2005-05-25 10:20:00,35.81,35.81,35.79,35.8,43000.0,21.0668,21.0668,21.055,21.0609,43000.0
2005-05-25 10:25:00,35.8,35.81,35.79,35.79,48800.0,21.0609,21.0668,21.055,21.055,48800.0
2005-05-25 10:30:00,35.79,35.81,35.73,35.73,144500.0,21.055,21.0668,21.0197,21.0197,144500.0
2005-05-25 10:35:00,35.75,35.77,35.7,35.73,90500.0,21.0315,21.0432,21.0021,21.0197,90500.0
2005-05-25 10:40:00,35.73,35.78,35.73,35.73,80100.0,21.0197,21.0491,21.0197,21.0197,80100.0
2005-05-25 10:45:00,35.73,35.73,35.7,35.71,156000.0,21.0197,21.0197,21.0021,21.0079,156000.0
2005-05-25 10:50:00,35.71,35.76,35.7,35.76,88900.0,21.0079,21.0374,21.0021,21.0374,88900.0
2005-05-25 10:55:00,35.75,35.76,35.72,35.75,72700.0,21.0315,21.0374,21.0138,21.0315,72700.0
2005-05-25 11:00:00,35.75,35.79,35.75,35.76,55900.0,21.0315,21.055,21.0315,21.0374,55900.0
2005-05-25 11:05:00,35.75,35.77,35.73,35.73,17600.0,21.0315,21.0432,21.0197,21.0197,17600.0
2005-05-25 11:10:00,35.74,35.77,35.73,35.74,46300.0,21.0256,21.0432,21.0197,21.0256,46300.0
2005-05-25 11:15:00,35.75,35.8,35.74,35.79,62100.0,21.0315,21.0609,21.0256,21.055,62100.0
2005-05-25 11:20:00,35.8,35.83,35.79,35.82,23900.0,21.0609,21.0785,21.055,21.0727,23900.0
2005-05-25 11:25:00,35.82,35.83,35.81,35.82,20300.0,21.0727,21.0785,21.0668,21.0727,20300.0
2005-05-25 11:30:00,35.81,35.87,35.8,35.85,48500.0,21.0668,21.1021,21.0609,21.0903,48500.0
2005-05-25 11:35:00,35.84,35.85,35.81,35.83,37500.0,21.0844,21.0903,21.0668,21.0785,37500.0
2005-05-25 11:40:00,35.83,35.83,35.81,35.82,31800.0,21.0785,21.0785,21.0668,21.0727,31800.0
2005-05-25 11:45:00,35.82,35.82,35.78,35.8,55800.0,21.0727,21.0727,21.0491,21.0609,55800.0
2005-05-25 11:50:00,35.78,35.8,35.73,35.74,62200.0,21.0491,21.0609,21.0197,21.0256,62200.0
2005-05-25 11:55:00,35.74,35.77,35.73,35.77,20800.0,21.0256,21.0432,21.0197,21.0432,20800.0
2005-05-25 12:00:00,35.77,35.78,35.77,35.77,24700.0,21.0432,21.0491,21.0432,21.0432,24700.0
2005-05-25 12:05:00,35.77,35.83,35.77,35.81,43300.0,21.0432,21.0785,21.0432,21.0668,43300.0
2005-05-25 12:10:00,35.8,35.82,35.8,35.82,26500.0,21.0609,21.0727,21.0609,21.0727,26500.0
2005-05-25 12:15:00,35.81,35.83,35.81,35.81,20000.0,21.0668,21.0785,21.0668,21.0668,20000.0
2005-05-25 12:20:00,35.81,35.83,35.81,35.81,14100.0,21.0668,21.0785,21.0668,21.0668,14100.0
2005-05-25 12:25:00,35.81,35.84,35.81,35.84,26700.0,21.0668,21.0844,21.0668,21.0844,26700.0
2005-05-25 12:30:00,35.84,35.84,35.77,35.82,132300.0,21.0844,21.0844,21.0432,21.0727,132300.0
2005-05-25 12:35:00,35.82,35.83,35.8,35.82,20900.0,21.0727,21.0785,21.0609,21.0727,20900.0
2005-05-25 12:40:00,35.82,35.83,35.81,35.81,42900.0,21.0727,21.0785,21.0668,21.0668,42900.0
2005-05-25 12:45:00,35.82,35.82,35.8,35.82,24200.0,21.0727,21.0727,21.0609,21.0727,24200.0
2005-05-25 12:50:00,35.82,35.83,35.8,35.81,66400.0,21.0727,21.0785,21.0609,21.0668,66400.0
2005-05-25 12:55:00,35.81,35.81,35.79,35.79,16300.0,21.0668,21.0668,21.055,21.055,16300.0
2005-05-25 13:00:00,35.79,35.81,35.79,35.8,18000.0,21.055,21.0668,21.055,21.0609,18000.0
2005-05-25 13:05:00,35.8,35.81,35.79,35.8,11600.0,21.0609,21.0668,21.055,21.0609,11600.0
2005-05-25 13:10:00,35.8,35.82,35.8,35.8,13800.0,21.0609,21.0727,21.0609,21.0609,13800.0
2005-05-25 13:15:00,35.81,35.82,35.79,35.8,17600.0,21.0668,21.0727,21.055,21.0609,17600.0
2005-05-25 13:20:00,35.81,35.81,35.77,35.78,40500.0,21.0668,21.0668,21.0432,21.0491,40500.0
2005-05-25 13:25:00,35.78,35.81,35.75,35.76,52500.0,21.0491,21.0668,21.0315,21.0374,52500.0
2005-05-25 13:30:00,35.76,35.77,35.74,35.74,44200.0,21.0374,21.0432,21.0256,21.0256,44200.0
2005-05-25 13:35:00,35.75,35.76,35.74,35.76,26300.0,21.0315,21.0374,21.0256,21.0374,26300.0
2005-05-25 13:40:00,35.76,35.78,35.74,35.77,26300.0,21.0374,21.0491,21.0256,21.0432,26300.0
2005-05-25 13:45:00,35.77,35.78,35.75,35.75,30400.0,21.0432,21.0491,21.0315,21.0315,30400.0
2005-05-25 13:50:00,35.76,35.79,35.75,35.78,41200.0,21.0374,21.055,21.0315,21.0491,41200.0
2005-05-25 13:55:00,35.79,35.84,35.78,35.8,67200.0,21.055,21.0844,21.0491,21.0609,67200.0
2005-05-25 14:00:00,35.8,35.81,35.77,35.78,24600.0,21.0609,21.0668,21.0432,21.0491,24600.0
2005-05-25 14:05:00,35.78,35.85,35.78,35.85,40000.0,21.0491,21.0903,21.0491,21.0903,40000.0
2005-05-25 14:10:00,35.84,35.85,35.82,35.82,49800.0,21.0844,21.0903,21.0727,21.0727,49800.0
2005-05-25 14:15:00,35.82,35.84,35.82,35.83,39100.0,21.0727,21.0844,21.0727,21.0785,39100.0
2005-05-25 14:20:00,35.84,35.85,35.82,35.84,62600.0,21.0844,21.0903,21.0727,21.0844,62600.0
2005-05-25 14:25:00,35.85,35.9,35.84,35.9,71500.0,21.0903,21.1197,21.0844,21.1197,71500.0
2005-05-25 14:30:00,35.9,36.0,35.88,35.94,191700.0,21.1197,21.1785,21.108,21.1432,191700.0
2005-05-25 14:35:00,35.95,35.95,35.93,35.94,70000.0,21.1491,21.1491,21.1374,21.1432,70000.0
2005-05-25 14:40:00,35.95,35.97,35.94,35.96,81500.0,21.1491,21.1609,21.1432,21.155,81500.0
2005-05-25 14:45:00,35.96,35.98,35.96,35.97,78000.0,21.155,21.1668,21.155,21.1609,78000.0
2005-05-25 14:50:00,35.96,35.98,35.95,35.95,41600.0,21.155,21.1668,21.1491,21.1491,41600.0
2005-05-25 14:55:00,35.95,35.98,35.94,35.97,53300.0,21.1491,21.1668,21.1432,21.1609,53300.0
2005-05-25 15:00:00,35.98,35.98,35.94,35.94,57000.0,21.1668,21.1668,21.1432,21.1432,57000.0
2005-05-25 15:05:00,35.93,35.96,35.93,35.94,75800.0,21.1374,21.155,21.1374,21.1432,75800.0
2005-05-25 15:10:00,35.94,35.99,35.93,35.97,94000.0,21.1432,21.1727,21.1374,21.1609,94000.0
2005-05-25 15:15:00,35.96,35.98,35.94,35.95,75300.0,21.155,21.1668,21.1432,21.1491,75300.0
2005-05-25 15:20:00,35.95,35.97,35.93,35.93,45400.0,21.1491,21.1609,21.1374,21.1374,45400.0
2005-05-25 15:25:00,35.93,35.94,35.91,35.91,45200.0,21.1374,21.1432,21.1256,21.1256,45200.0
2005-05-25 15:30:00,35.91,35.95,35.91,35.93,55500.0,21.1256,21.1491,21.1256,21.1374,55500.0
2005-05-25 15:35:00,35.94,35.99,35.93,35.99,99400.0,21.1432,21.1727,21.1374,21.1727,99400.0
2005-05-25 15:40:00,35.98,35.99,35.91,35.93,119500.0,21.1668,21.1727,21.1256,21.1374,119500.0
2005-05-25 15:45:00,35.92,35.95,35.9,35.9,99300.0,21.1315,21.1491,21.1197,21.1197,99300.0
2005-05-25 15:50:00,35.9,35.97,35.89,35.92,100400.0,21.1197,21.1609,21.1138,21.1315,100400.0
2005-05-25 15:55:00,35.92,35.95,35.9,35.95,127500.0,21.1315,21.1491,21.1197,21.1491,127500.0
2005-05-26 09:30:00,36.04,36.04,35.99,36.01,272700.0,21.2021,21.2021,21.1727,21.1844,272700.0
2005-05-26 09:35:00,36.02,36.08,36.0,36.01,114400.0,21.1903,21.2256,21.1785,21.1844,114400.0
2005-05-26 09:40:00,36.01,36.04,35.98,35.99,81700.0,21.1844,21.2021,21.1668,21.1727,81700.0
2005-05-26 09:45:00,35.98,36.0,35.96,35.96,74200.0,21.1668,21.1785,21.155,21.155,74200.0
2005-05-26 09:50:00,35.95,35.96,35.9,35.92,58900.0,21.1491,21.155,21.1197,21.1315,58900.0
2005-05-26 09:55:00,35.9,35.93,35.88,35.92,30400.0,21.1197,21.1374,21.108,21.1315,30400.0
2005-05-26 10:00:00,35.94,35.95,35.9,35.91,43800.0,21.1432,21.1491,21.1197,21.1256,43800.0
2005-05-26 10:05:00,35.91,35.99,35.91,35.99,65900.0,21.1256,21.1727,21.1256,21.1727,65900.0
2005-05-26 10:10:00,35.96,36.01,35.96,35.97,52800.0,21.155,21.1844,21.155,21.1609,52800.0
2005-05-26 10:15:00,35.97,36.05,35.97,36.05,86600.0,21.1609,21.208,21.1609,21.208,86600.0
2005-05-26 10:20:00,36.05,36.08,36.02,36.03,55500.0,21.208,21.2256,21.1903,21.1962,55500.0
2005-05-26 10:25:00,36.03,36.06,36.0,36.01,121800.0,21.1962,21.2138,21.1785,21.1844,121800.0
2005-05-26 10:30:00,36.02,36.09,36.0,36.07,80500.0,21.1903,21.2315,21.1785,21.2197,80500.0
2005-05-26 10:35:00,36.07,36.08,36.0,36.04,78900.0,21.2197,21.2256,21.1785,21.2021,78900.0
2005-05-26 10:40:00,36.04,36.05,36.01,36.01,41500.0,21.2021,21.208,21.1844,21.1844,41500.0
2005-05-26 10:45:00,36.01,36.06,36.01,36.02,119200.0,21.1844,21.2138,21.1844,21.1903,119200.0
2005-05-26 10:50:00,36.02,36.03,35.97,35.98,81900.0,21.1903,21.1962,21.1609,21.1668,81900.0
2005-05-26 10:55:00,35.99,35.99,35.97,35.98,58800.0,21.1727,21.1727,21.1609,21.1668,58800.0
2005-05-26 11:00:00,35.98,36.0,35.97,35.98,54400.0,21.1668,21.1785,21.1609,21.1668,54400.0
2005-05-26 11:05:00,35.97,36.0,35.96,35.98,44900.0,21.1609,21.1785,21.155,21.1668,44900.0
2005-05-26 11:10:00,35.98,35.99,35.96,35.97,37800.0,21.1668,21.1727,21.155,21.1609,37800.0
2005-05-26 11:15:00,35.96,35.98,35.96,35.97,87400.0,21.155,21.1668,21.155,21.1609,87400.0
2005-05-26 11:20:00,35.97,35.99,35.93,35.93,46100.0,21.1609,21.1727,21.1374,21.1374,46100.0
2005-05-26 11:25:00,35.93,35.95,35.91,35.93,60700.0,21.1374,21.1491,21.1256,21.1374,60700.0
2005-05-26 11:30:00,35.94,35.94,35.91,35.93,101300.0,21.1432,21.1432,21.1256,21.1374,101300.0
2005-05-26 11:35:00,35.94,35.94,35.91,35.93,56800.0,21.1432,21.1432,21.1256,21.1374,56800.0
2005-05-26 11:40:00,35.94,35.94,35.91,35.92,30000.0,21.1432,21.1432,21.1256,21.1315,30000.0
2005-05-26 11:45:00,35.92,35.92,35.87,35.88,73900.0,21.1315,21.1315,21.1021,21.108,73900.0
2005-05-26 11:50:00,35.88,35.9,35.86,35.87,51600.0,21.108,21.1197,21.0962,21.1021,51600.0
2005-05-26 11:55:00,35.86,35.88,35.86,35.87,43200.0,21.0962,21.108,21.0962,21.1021,43200.0
2005-05-26 12:00:00,35.87,35.87,35.82,35.83,93400.0,21.1021,21.1021,21.0727,21.0785,93400.0
2005-05-26 12:05:00,35.83,35.86,35.82,35.84,49300.0,21.0785,21.0962,21.0727,21.0844,49300.0
2005-05-26 12:10:00,35.83,35.85,35.82,35.83,53200.0,21.0785,21.0903,21.0727,21.0785,53200.0
2005-05-26 12:15:00,35.84,35.86,35.83,35.85,37000.0,21.0844,21.0962,21.0785,21.0903,37000.0
2005-05-26 12:20:00,35.85,35.89,35.83,35.86,93200.0,21.0903,21.1138,21.0785,21.0962,93200.0
2005-05-26 12:25:00,35.86,35.9,35.86,35.9,68600.0,21.0962,21.1197,21.0962,21.1197,68600.0
2005-05-26 12:30:00,35.9,35.91,35.88,35.9,33800.0,21.1197,21.1256,21.108,21.1197,33800.0
2005-05-26 12:35:00,35.89,35.9,35.87,35.88,33900.0,21.1138,21.1197,21.1021,21.108,33900.0
2005-05-26 12:40:00,35.87,35.89,35.86,35.88,38700.0,21.1021,21.1138,21.0962,21.108,38700.0
2005-05-26 12:45:00,35.88,35.9,35.88,35.89,29800.0,21.108,21.1197,21.108,21.1138,29800.0
2005-05-26 12:50:00,35.89,35.92,35.88,35.88,74400.0,21.1138,21.1315,21.108,21.108,74400.0
2005-05-26 12:55:00,35.88,35.9,35.87,35.88,33800.0,21.108,21.1197,21.1021,21.108,33800.0
2005-05-26 13:00:00,35.88,35.89,35.86,35.87,43000.0,21.108,21.1138,21.0962,21.1021,43000.0
2005-05-26 13:05:00,35.87,35.89,35.86,35.89,37800.0,21.1021,21.1138,21.0962,21.1138,37800.0
2005-05-26 13:10:00,35.89,35.91,35.88,35.89,57900.0,21.1138,21.1256,21.108,21.1138,57900.0
2005-05-26 13:15:00,35.88,35.89,35.85,35.85,60000.0,21.108,21.1138,21.0903,21.0903,60000.0
2005-05-26 13:20:00,35.86,35.86,35.82,35.84,60000.0,21.0962,21.0962,21.0727,21.0844,60000.0
2005-05-26 13:25:00,35.84,35.85,35.83,35.84,15200.0,21.0844,21.0903,21.0785,21.0844,15200.0
2005-05-26 13:30:00,35.84,35.86,35.84,35.86,19900.0,21.0844,21.0962,21.0844,21.0962,19900.0
2005-05-26 13:35:00,35.86,35.89,35.85,35.87,22800.0,21.0962,21.1138,21.0903,21.1021,22800.0
2005-05-26 13:40:00,35.87,35.88,35.83,35.85,44100.0,21.1021,21.108,21.0785,21.0903,44100.0
2005-05-26 13:45:00,35.85,35.87,35.84,35.84,41000.0,21.0903,21.1021,21.0844,21.0844,41000.0
2005-05-26 13:50:00,35.83,35.86,35.83,35.83,36900.0,21.0785,21.0962,21.0785,21.0785,36900.0
2005-05-26 13:55:00,35.84,35.85,35.82,35.84,61800.0,21.0844,21.0903,21.0727,21.0844,61800.0
2005-05-26 14:00:00,35.84,35.86,35.82,35.85,39600.0,21.0844,21.0962,21.0727,21.0903,39600.0
2005-05-26 14:05:00,35.85,35.86,35.83,35.86,76400.0,21.0903,21.0962,21.0785,21.0962,76400.0
2005-05-26 14:10:00,35.85,35.86,35.83,35.84,58400.0,21.0903,21.0962,21.0785,21.0844,58400.0
2005-05-26 14:15:00,35.83,35.85,35.83,35.84,59600.0,21.0785,21.0903,21.0785,21.0844,59600.0
2005-05-26 14:20:00,35.83,35.85,35.82,35.84,62400.0,21.0785,21.0903,21.0727,21.0844,62400.0
2005-05-26 14:25:00,35.85,35.88,35.82,35.88,117900.0,21.0903,21.108,21.0727,21.108,117900.0
2005-05-26 14:30:00,35.88,35.9,35.82,35.82,42400.0,21.108,21.1197,21.0727,21.0727,42400.0
2005-05-26 14:35:00,35.83,35.83,35.76,35.78,76900.0,21.0785,21.0785,21.0374,21.0491,76900.0
2005-05-26 14:40:00,35.78,35.81,35.77,35.78,70900.0,21.0491,21.0668,21.0432,21.0491,70900.0
2005-05-26 14:45:00,35.79,35.82,35.77,35.8,46600.0,21.055,21.0727,21.0432,21.0609,46600.0
2005-05-26 14:50:00,35.8,35.8,35.73,35.75,103500.0,21.0609,21.0609,21.0197,21.0315,103500.0
2005-05-26 14:55:00,35.75,35.79,35.72,35.78,70100.0,21.0315,21.055,21.0138,21.0491,70100.0
2005-05-26 15:00:00,35.78,35.84,35.78,35.81,187700.0,21.0491,21.0844,21.0491,21.0668,187700.0
2005-05-26 15:05:00,35.82,35.85,35.81,35.85,89300.0,21.0727,21.0903,21.0668,21.0903,89300.0
2005-05-26 15:10:00,35.84,35.88,35.84,35.86,74200.0,21.0844,21.108,21.0844,21.0962,74200.0
2005-05-26 15:15:00,35.87,35.89,35.86,35.86,98300.0,21.1021,21.1138,21.0962,21.0962,98300.0
2005-05-26 15:20:00,35.87,35.9,35.87,35.88,91700.0,21.1021,21.1197,21.1021,21.108,91700.0
2005-05-26 15:25:00,35.89,35.95,35.88,35.94,99100.0,21.1138,21.1491,21.108,21.1432,99100.0
2005-05-26 15:30:00,35.93,35.96,35.93,35.95,65100.0,21.1374,21.155,21.1374,21.1491,65100.0
2005-05-26 15:35:00,35.94,35.99,35.93,35.98,163900.0,21.1432,21.1727,21.1374,21.1668,163900.0
2005-05-26 15:40:00,35.98,35.99,35.95,35.95,106900.0,21.1668,21.1727,21.1491,21.1491,106900.0
2005-05-26 15:45:00,35.96,35.98,35.94,35.95,119500.0,21.155,21.1668,21.1432,21.1491,119500.0
2005-05-26 15:50:00,35.95,35.97,35.94,35.96,92600.0,21.1491,21.1609,21.1432,21.155,92600.0
2005-05-26 15:55:00,35.96,35.97,35.93,35.97,196000.0,21.155,21.1609,21.1374,21.1609,196000.0
2005-05-27 09:30:00,35.95,35.99,35.94,35.99,201200.0,21.1491,21.1727,21.1432,21.1727,201200.0
2005-05-27 09:35:00,35.99,36.04,35.95,35.95,189000.0,21.1727,21.2021,21.1491,21.1491,189000.0
2005-05-27 09:40:00,35.95,36.0,35.95,35.98,138500.0,21.1491,21.1785,21.1491,21.1668,138500.0
2005-05-27 09:45:00,35.98,36.03,35.97,36.03,79200.0,21.1668,21.1962,21.1609,21.1962,79200.0
2005-05-27 09:50:00,36.02,36.03,35.93,35.96,172900.0,21.1903,21.1962,21.1374,21.155,172900.0
2005-05-27 09:55:00,35.97,35.98,35.95,35.95,98900.0,21.1609,21.1668,21.1491,21.1491,98900.0
2005-05-27 10:00:00,35.95,35.96,35.9,35.9,149400.0,21.1491,21.155,21.1197,21.1197,149400.0
2005-05-27 10:05:00,35.9,35.91,35.85,35.87,191500.0,21.1197,21.1256,21.0903,21.1021,191500.0
2005-05-27 10:10:00,35.87,35.87,35.76,35.79,209300.0,21.1021,21.1021,21.0374,21.055,209300.0
2005-05-27 10:15:00,35.78,35.81,35.75,35.76,136900.0,21.0491,21.0668,21.0315,21.0374,136900.0
2005-05-27 10:20:00,35.76,35.76,35.72,35.74,92500.0,21.0374,21.0374,21.0138,21.0256,92500.0
2005-05-27 10:25:00,35.73,35.78,35.72,35.77,117200.0,21.0197,21.0491,21.0138,21.0432,117200.0
2005-05-27 10:30:00,35.78,35.8,35.75,35.79,50800.0,21.0491,21.0609,21.0315,21.055,50800.0
2005-05-27 10:35:00,35.8,35.83,35.78,35.83,59800.0,21.0609,21.0785,21.0491,21.0785,59800.0
2005-05-27 10:40:00,35.83,35.85,35.81,35.83,32400.0,21.0785,21.0903,21.0668,21.0785,32400.0
2005-05-27 10:45:00,35.82,35.82,35.78,35.8,54600.0,21.0727,21.0727,21.0491,21.0609,54600.0
2005-05-27 10:50:00,35.81,35.85,35.78,35.85,46000.0,21.0668,21.0903,21.0491,21.0903,46000.0
2005-05-27 10:55:00,35.84,35.85,35.83,35.84,38400.0,21.0844,21.0903,21.0785,21.0844,38400.0
2005-05-27 11:00:00,35.84,35.85,35.83,35.85,27000.0,21.0844,21.0903,21.0785,21.0903,27000.0
2005-05-27 11:05:00,35.84,35.9,35.84,35.88,64100.0,21.0844,21.1197,21.0844,21.108,64100.0
2005-05-27 11:10:00,35.88,35.88,35.82,35.84,34500.0,21.108,21.108,21.0727,21.0844,34500.0
2005-05-27 11:15:00,35.84,35.88,35.84,35.88,18900.0,21.0844,21.108,21.0844,21.108,18900.0
2005-05-27 11:20:00,35.86,35.9,35.85,35.89,24800.0,21.0962,21.1197,21.0903,21.1138,24800.0
2005-05-27 11:25:00,35.9,35.91,35.87,35.9,56600.0,21.1197,21.1256,21.1021,21.1197,56600.0
2005-05-27 11:30:00,35.9,35.91,35.88,35.89,30000.0,21.1197,21.1256,21.108,21.1138,30000.0
2005-05-27 11:35:00,35.88,35.91,35.86,35.86,163200.0,21.108,21.1256,21.0962,21.0962,163200.0
2005-05-27 11:40:00,35.86,35.87,35.84,35.84,40900.0,21.0962,21.1021,21.0844,21.0844,40900.0
2005-05-27 11:45:00,35.84,35.85,35.81,35.82,50100.0,21.0844,21.0903,21.0668,21.0727,50100.0
2005-05-27 11:50:00,35.82,35.83,35.78,35.8,123100.0,21.0727,21.0785,21.0491,21.0609,123100.0
2005-05-27 11:55:00,35.79,35.8,35.78,35.8,41900.0,21.055,21.0609,21.0491,21.0609,41900.0
2005-05-27 12:00:00,35.8,35.81,35.78,35.81,75200.0,21.0609,21.0668,21.0491,21.0668,75200.0
2005-05-27 12:05:00,35.82,35.83,35.8,35.83,19000.0,21.0727,21.0785,21.0609,21.0785,19000.0
2005-05-27 12:10:00,35.83,35.87,35.81,35.87,166100.0,21.0785,21.1021,21.0668,21.1021,166100.0
2005-05-27 12:15:00,35.86,35.88,35.83,35.85,35100.0,21.0962,21.108,21.0785,21.0903,35100.0
2005-05-27 12:20:00,35.84,35.87,35.83,35.84,85100.0,21.0844,21.1021,21.0785,21.0844,85100.0
2005-05-27 12:25:00,35.84,35.86,35.83,35.85,38900.0,21.0844,21.0962,21.0785,21.0903,38900.0
2005-05-27 12:30:00,35.85,35.86,35.81,35.81,33100.0,21.0903,21.0962,21.0668,21.0668,33100.0
2005-05-27 12:35:00,35.81,35.83,35.8,35.83,24500.0,21.0668,21.0785,21.0609,21.0785,24500.0
2005-05-27 12:40:00,35.82,35.83,35.77,35.78,85000.0,21.0727,21.0785,21.0432,21.0491,85000.0
2005-05-27 12:45:00,35.78,35.79,35.75,35.76,261800.0,21.0491,21.055,21.0315,21.0374,261800.0
2005-05-27 12:50:00,35.76,35.77,35.73,35.75,72400.0,21.0374,21.0432,21.0197,21.0315,72400.0
2005-05-27 12:55:00,35.71,35.76,35.71,35.76,108000.0,21.0079,21.0374,21.0079,21.0374,108000.0
2005-05-27 13:00:00,35.76,35.77,35.73,35.75,69800.0,21.0374,21.0432,21.0197,21.0315,69800.0
2005-05-27 13:05:00,35.76,35.79,35.72,35.79,109500.0,21.0374,21.055,21.0138,21.055,109500.0
2005-05-27 13:10:00,35.78,35.8,35.75,35.77,30800.0,21.0491,21.0609,21.0315,21.0432,30800.0
2005-05-27 13:15:00,35.78,35.83,35.78,35.82,29100.0,21.0491,21.0785,21.0491,21.0727,29100.0
2005-05-27 13:20:00,35.82,35.86,35.82,35.84,49700.0,21.0727,21.0962,21.0727,21.0844,49700.0
2005-05-27 13:25:00,35.85,35.85,35.82,35.83,31300.0,21.0903,21.0903,21.0727,21.0785,31300.0
2005-05-27 13:30:00,35.82,35.85,35.82,35.85,44900.0,21.0727,21.0903,21.0727,21.0903,44900.0
2005-05-27 13:35:00,35.84,35.86,35.82,35.83,46500.0,21.0844,21.0962,21.0727,21.0785,46500.0
2005-05-27 13:40:00,35.83,35.83,35.8,35.8,45100.0,21.0785,21.0785,21.0609,21.0609,45100.0
2005-05-27 13:45:00,35.8,35.8,35.77,35.79,35900.0,21.0609,21.0609,21.0432,21.055,35900.0
2005-05-27 13:50:00,35.78,35.79,35.78,35.79,15700.0,21.0491,21.055,21.0491,21.055,15700.0
2005-05-27 13:55:00,35.79,35.8,35.78,35.79,43000.0,21.055,21.0609,21.0491,21.055,43000.0
2005-05-27 14:00:00,35.79,35.8,35.78,35.8,105200.0,21.055,21.0609,21.0491,21.0609,105200.0
2005-05-27 14:05:00,35.8,35.85,35.8,35.85,51300.0,21.0609,21.0903,21.0609,21.0903,51300.0
2005-05-27 14:10:00,35.84,35.87,35.84,35.87,26200.0,21.0844,21.1021,21.0844,21.1021,26200.0
2005-05-27 14:15:00,35.86,35.87,35.85,35.86,28800.0,21.0962,21.1021,21.0903,21.0962,28800.0
2005-05-27 14:20:00,35.85,35.86,35.83,35.84,93500.0,21.0903,21.0962,21.0785,21.0844,93500.0
2005-05-27 14:25:00,35.84,35.87,35.83,35.83,39900.0,21.0844,21.1021,21.0785,21.0785,39900.0
2005-05-27 14:30:00,35.84,35.85,35.83,35.85,22000.0,21.0844,21.0903,21.0785,21.0903,22000.0
2005-05-27 14:35:00,35.84,35.85,35.83,35.83,18200.0,21.0844,21.0903,21.0785,21.0785,18200.0
2005-05-27 14:40:00,35.83,35.85,35.83,35.85,22600.0,21.0785,21.0903,21.0785,21.0903,22600.0
2005-05-27 14:45:00,35.85,35.85,35.83,35.85,32500.0,21.0903,21.0903,21.0785,21.0903,32500.0
2005-05-27 14:50:00,35.85,35.85,35.83,35.84,20700.0,21.0903,21.0903,21.0785,21.0844,20700.0
2005-05-27 14:55:00,35.85,35.86,35.85,35.85,24500.0,21.0903,21.0962,21.0903,21.0903,24500.0
2005-05-27 15:00:00,35.85,35.86,35.84,35.85,24300.0,21.0903,21.0962,21.0844,21.0903,24300.0
2005-05-27 15:05:00,35.85,35.86,35.82,35.82,19300.0,21.0903,21.0962,21.0727,21.0727,19300.0
2005-05-27 15:10:00,35.82,35.83,35.82,35.83,39000.0,21.0727,21.0785,21.0727,21.0785,39000.0
2005-05-27 15:15:00,35.83,35.83,35.79,35.81,194400.0,21.0785,21.0785,21.055,21.0668,194400.0
2005-05-27 15:20:00,35.81,35.84,35.78,35.84,45200.0,21.0668,21.0844,21.0491,21.0844,45200.0
2005-05-27 15:25:00,35.84,35.86,35.83,35.84,47100.0,21.0844,21.0962,21.0785,21.0844,47100.0
2005-05-27 15:30:00,35.84,35.85,35.78,35.78,95000.0,21.0844,21.0903,21.0491,21.0491,95000.0
2005-05-27 15:35:00,35.79,35.83,35.78,35.83,51200.0,21.055,21.0785,21.0491,21.0785,51200.0
2005-05-27 15:40:00,35.84,35.85,35.82,35.82,60900.0,21.0844,21.0903,21.0727,21.0727,60900.0
2005-05-27 15:45:00,35.83,35.83,35.77,35.77,114400.0,21.0785,21.0785,21.0432,21.0432,114400.0
2005-05-27 15:50:00,35.78,35.82,35.75,35.82,213200.0,21.0491,21.0727,21.0315,21.0727,213200.0
2005-05-27 15:55:00,35.84,35.84,35.79,35.8,200800.0,21.0844,21.0844,21.055,21.0609,200800.0
2005-05-31 09:30:00,35.83,35.86,35.74,35.75,198400.0,21.0785,21.0962,21.0256,21.0315,198400.0
2005-05-31 09:35:00,35.78,35.78,35.71,35.71,71900.0,21.0491,21.0491,21.0079,21.0079,71900.0
2005-05-31 09:40:00,35.72,35.78,35.72,35.76,56800.0,21.0138,21.0491,21.0138,21.0374,56800.0
2005-05-31 09:45:00,35.75,35.75,35.71,35.72,56800.0,21.0315,21.0315,21.0079,21.0138,56800.0
2005-05-31 09:50:00,35.71,35.72,35.68,35.69,116200.0,21.0079,21.0138,20.9903,20.9962,116200.0
2005-05-31 09:55:00,35.69,35.75,35.66,35.67,140800.0,20.9962,21.0315,20.9785,20.9844,140800.0
2005-05-31 10:00:00,35.66,35.73,35.64,35.68,141200.0,20.9785,21.0197,20.9668,20.9903,141200.0
2005-05-31 10:05:00,35.67,35.74,35.67,35.72,116000.0,20.9844,21.0256,20.9844,21.0138,116000.0
2005-05-31 10:10:00,35.71,35.73,35.68,35.7,43100.0,21.0079,21.0197,20.9903,21.0021,43100.0
2005-05-31 10:15:00,35.7,35.73,35.68,35.7,51000.0,21.0021,21.0197,20.9903,21.0021,51000.0
2005-05-31 10:20:00,35.71,35.74,35.69,35.71,69400.0,21.0079,21.0256,20.9962,21.0079,69400.0
2005-05-31 10:25:00,35.72,35.77,35.71,35.76,151100.0,21.0138,21.0432,21.0079,21.0374,151100.0
2005-05-31 10:30:00,35.77,35.79,35.75,35.77,103100.0,21.0432,21.055,21.0315,21.0432,103100.0
2005-05-31 10:35:00,35.77,35.78,35.75,35.76,49600.0,21.0432,21.0491,21.0315,21.0374,49600.0
2005-05-31 10:40:00,35.76,35.79,35.73,35.75,86100.0,21.0374,21.055,21.0197,21.0315,86100.0
2005-05-31 10:45:00,35.76,35.79,35.7,35.74,74100.0,21.0374,21.055,21.0021,21.0256,74100.0
2005-05-31 10:50:00,35.75,35.79,35.74,35.79,78900.0,21.0315,21.055,21.0256,21.055,78900.0
2005-05-31 10:55:00,35.79,35.8,35.74,35.77,102700.0,21.055,21.0609,21.0256,21.0432,102700.0
2005-05-31 11:00:00,35.76,35.77,35.74,35.76,101400.0,21.0374,21.0432,21.0256,21.0374,101400.0
2005-05-31 11:05:00,35.77,35.81,35.76,35.78,92600.0,21.0432,21.0668,21.0374,21.0491,92600.0
2005-05-31 11:10:00,35.78,35.81,35.77,35.81,41600.0,21.0491,21.0668,21.0432,21.0668,41600.0
2005-05-31 11:15:00,35.81,35.82,35.78,35.78,46900.0,21.0668,21.0727,21.0491,21.0491,46900.0
2005-05-31 11:20:00,35.77,35.8,35.74,35.78,68700.0,21.0432,21.0609,21.0256,21.0491,68700.0
2005-05-31 11:25:00,35.78,35.82,35.77,35.8,57700.0,21.0491,21.0727,21.0432,21.0609,57700.0
2005-05-31 11:30:00,35.8,35.86,35.8,35.83,54700.0,21.0609,21.0962,21.0609,21.0785,54700.0
2005-05-31 11:35:00,35.83,35.84,35.81,35.82,41300.0,21.0785,21.0844,21.0668,21.0727,41300.0
2005-05-31 11:40:00,35.83,35.84,35.79,35.82,45800.0,21.0785,21.0844,21.055,21.0727,45800.0
2005-05-31 11:45:00,35.81,35.85,35.81,35.83,44800.0,21.0668,21.0903,21.0668,21.0785,44800.0
2005-05-31 11:50:00,35.82,35.84,35.77,35.77,54600.0,21.0727,21.0844,21.0432,21.0432,54600.0
2005-05-31 11:55:00,35.78,35.82,35.78,35.8,38300.0,21.0491,21.0727,21.0491,21.0609,38300.0
2005-05-31 12:00:00,35.8,35.84,35.8,35.81,31000.0,21.0609,21.0844,21.0609,21.0668,31000.0
2005-05-31 12:05:00,35.81,35.84,35.78,35.8,51800.0,21.0668,21.0844,21.0491,21.0609,51800.0
2005-05-31 12:10:00,35.8,35.83,35.8,35.81,39200.0,21.0609,21.0785,21.0609,21.0668,39200.0
2005-05-31 12:15:00,35.81,35.85,35.8,35.84,59100.0,21.0668,21.0903,21.0609,21.0844,59100.0
2005-05-31 12:20:00,35.84,35.87,35.83,35.85,47600.0,21.0844,21.1021,21.0785,21.0903,47600.0
2005-05-31 12:25:00,35.87,35.88,35.85,35.86,64000.0,21.1021,21.108,21.0903,21.0962,64000.0
2005-05-31 12:30:00,35.86,35.87,35.83,35.83,59700.0,21.0962,21.1021,21.0785,21.0785,59700.0
2005-05-31 12:35:00,35.85,35.86,35.77,35.77,61000.0,21.0903,21.0962,21.0432,21.0432,61000.0
2005-05-31 12:40:00,35.78,35.81,35.78,35.8,21800.0,21.0491,21.0668,21.0491,21.0609,21800.0
2005-05-31 12:45:00,35.8,35.81,35.78,35.8,32600.0,21.0609,21.0668,21.0491,21.0609,32600.0
2005-05-31 12:50:00,35.8,35.85,35.8,35.81,33600.0,21.0609,21.0903,21.0609,21.0668,33600.0
2005-05-31 12:55:00,35.81,35.82,35.78,35.8,80100.0,21.0668,21.0727,21.0491,21.0609,80100.0
2005-05-31 13:00:00,35.8,35.8,35.78,35.78,32200.0,21.0609,21.0609,21.0491,21.0491,32200.0
2005-05-31 13:05:00,35.79,35.82,35.79,35.8,58100.0,21.055,21.0727,21.055,21.0609,58100.0
2005-05-31 13:10:00,35.79,35.81,35.79,35.8,25100.0,21.055,21.0668,21.055,21.0609,25100.0
2005-05-31 13:15:00,35.79,35.81,35.78,35.79,45900.0,21.055,21.0668,21.0491,21.055,45900.0
2005-05-31 13:20:00,35.79,35.81,35.76,35.79,74400.0,21.055,21.0668,21.0374,21.055,74400.0
2005-05-31 13:25:00,35.78,35.81,35.78,35.81,33500.0,21.0491,21.0668,21.0491,21.0668,33500.0
2005-05-31 13:30:00,35.82,35.82,35.8,35.81,12600.0,21.0727,21.0727,21.0609,21.0668,12600.0
2005-05-31 13:35:00,35.82,35.85,35.81,35.84,47200.0,21.0727,21.0903,21.0668,21.0844,47200.0
2005-05-31 13:40:00,35.84,35.84,35.82,35.84,59500.0,21.0844,21.0844,21.0727,21.0844,59500.0
2005-05-31 13:45:00,35.83,35.86,35.83,35.86,27900.0,21.0785,21.0962,21.0785,21.0962,27900.0
2005-05-31 13:50:00,35.86,35.95,35.86,35.91,79300.0,21.0962,21.1491,21.0962,21.1256,79300.0
2005-05-31 13:55:00,35.91,35.91,35.86,35.89,46600.0,21.1256,21.1256,21.0962,21.1138,46600.0
2005-05-31 14:00:00,35.89,35.94,35.86,35.87,44300.0,21.1138,21.1432,21.0962,21.1021,44300.0
2005-05-31 14:05:00,35.87,35.88,35.85,35.88,15400.0,21.1021,21.108,21.0903,21.108,15400.0
2005-05-31 14:10:00,35.87,35.88,35.84,35.88,25300.0,21.1021,21.108,21.0844,21.108,25300.0
2005-05-31 14:15:00,35.87,35.91,35.87,35.91,28000.0,21.1021,21.1256,21.1021,21.1256,28000.0
2005-05-31 14:20:00,35.91,35.92,35.89,35.9,27600.0,21.1256,21.1315,21.1138,21.1197,27600.0
2005-05-31 14:25:00,35.89,35.92,35.87,35.91,33400.0,21.1138,21.1315,21.1021,21.1256,33400.0
2005-05-31 14:30:00,35.9,36.0,35.9,35.97,101100.0,21.1197,21.1785,21.1197,21.1609,101100.0
2005-05-31 14:35:00,35.97,36.0,35.96,35.96,72600.0,21.1609,21.1785,21.155,21.155,72600.0
2005-05-31 14:40:00,35.97,35.99,35.93,35.93,66800.0,21.1609,21.1727,21.1374,21.1374,66800.0
2005-05-31 14:45:00,35.94,35.97,35.91,35.95,47600.0,21.1432,21.1609,21.1256,21.1491,47600.0
2005-05-31 14:50:00,35.95,35.97,35.92,35.92,75100.0,21.1491,21.1609,21.1315,21.1315,75100.0
2005-05-31 14:55:00,35.93,35.98,35.93,35.96,34600.0,21.1374,21.1668,21.1374,21.155,34600.0
2005-05-31 15:00:00,35.96,36.0,35.93,35.95,139900.0,21.155,21.1785,21.1374,21.1491,139900.0
2005-05-31 15:05:00,35.95,35.95,35.93,35.94,84200.0,21.1491,21.1491,21.1374,21.1432,84200.0
2005-05-31 15:10:00,35.95,35.95,35.91,35.93,62900.0,21.1491,21.1491,21.1256,21.1374,62900.0
2005-05-31 15:15:00,35.92,35.98,35.92,35.92,126400.0,21.1315,21.1668,21.1315,21.1315,126400.0
2005-05-31 15:20:00,35.93,35.96,35.91,35.94,114200.0,21.1374,21.155,21.1256,21.1432,114200.0
2005-05-31 15:25:00,35.94,35.94,35.9,35.9,93900.0,21.1432,21.1432,21.1197,21.1197,93900.0
2005-05-31 15:30:00,35.9,35.9,35.84,35.86,143200.0,21.1197,21.1197,21.0844,21.0962,143200.0
2005-05-31 15:35:00,35.85,35.88,35.85,35.86,93500.0,21.0903,21.108,21.0903,21.0962,93500.0
2005-05-31 15:40:00,35.86,35.86,35.8,35.81,273200.0,21.0962,21.0962,21.0609,21.0668,273200.0
2005-05-31 15:45:00,35.8,35.83,35.8,35.81,126600.0,21.0609,21.0785,21.0609,21.0668,126600.0
2005-05-31 15:50:00,35.8,35.83,35.77,35.8,188800.0,21.0609,21.0785,21.0432,21.0609,188800.0
2005-05-31 15:55:00,35.8,35.81,35.75,35.75,305600.0,21.0609,21.0668,21.0315,21.0315,305600.0
2005-06-01 09:30:00,35.56,35.66,35.56,35.61,295000.0,20.9197,20.9785,20.9197,20.9491,295000.0
2005-06-01 09:35:00,35.61,35.7,35.61,35.66,90300.0,20.9491,21.0021,20.9491,20.9785,90300.0
2005-06-01 09:40:00,35.66,35.68,35.63,35.67,82400.0,20.9785,20.9903,20.9609,20.9844,82400.0
2005-06-01 09:45:00,35.67,35.71,35.66,35.71,148300.0,20.9844,21.0079,20.9785,21.0079,148300.0
2005-06-01 09:50:00,35.74,35.78,35.67,35.72,196900.0,21.0256,21.0491,20.9844,21.0138,196900.0
2005-06-01 09:55:00,35.72,35.73,35.69,35.71,111100.0,21.0138,21.0197,20.9962,21.0079,111100.0
2005-06-01 10:00:00,35.71,35.89,35.7,35.85,224500.0,21.0079,21.1138,21.0021,21.0903,224500.0
2005-06-01 10:05:00,35.85,35.94,35.84,35.94,235300.0,21.0903,21.1432,21.0844,21.1432,235300.0
2005-06-01 10:10:00,35.94,36.14,35.92,36.1,345700.0,21.1432,21.2609,21.1315,21.2374,345700.0
2005-06-01 10:15:00,36.15,36.26,36.0,36.23,450200.0,21.2668,21.3315,21.1785,21.3139,450200.0
2005-06-01 10:20:00,36.25,36.26,36.18,36.22,193800.0,21.3256,21.3315,21.2844,21.308,193800.0
2005-06-01 10:25:00,36.22,36.22,36.16,36.17,195000.0,21.308,21.308,21.2727,21.2786,195000.0
2005-06-01 10:30:00,36.18,36.25,36.18,36.25,191300.0,21.2844,21.3256,21.2844,21.3256,191300.0
2005-06-01 10:35:00,36.26,36.27,36.18,36.19,172200.0,21.3315,21.3374,21.2844,21.2903,172200.0
2005-06-01 10:40:00,36.2,36.24,36.18,36.2,93600.0,21.2962,21.3197,21.2844,21.2962,93600.0
2005-06-01 10:45:00,36.2,36.23,36.17,36.18,69800.0,21.2962,21.3139,21.2786,21.2844,69800.0
2005-06-01 10:50:00,36.19,36.2,36.17,36.19,48200.0,21.2903,21.2962,21.2786,21.2903,48200.0
2005-06-01 10:55:00,36.17,36.22,36.17,36.2,79700.0,21.2786,21.308,21.2786,21.2962,79700.0
2005-06-01 11:00:00,36.21,36.27,36.2,36.27,84900.0,21.3021,21.3374,21.2962,21.3374,84900.0
2005-06-01 11:05:00,36.27,36.3,36.27,36.27,111800.0,21.3374,21.355,21.3374,21.3374,111800.0
2005-06-01 11:10:00,36.28,36.38,36.28,36.38,285000.0,21.3433,21.4021,21.3433,21.4021,285000.0
2005-06-01 11:15:00,36.38,36.48,36.38,36.47,150000.0,21.4021,21.4609,21.4021,21.455,150000.0
2005-06-01 11:20:00,36.47,36.5,36.45,36.48,144700.0,21.455,21.4727,21.4433,21.4609,144700.0
2005-06-01 11:25:00,36.48,36.49,36.39,36.44,143500.0,21.4609,21.4668,21.408,21.4374,143500.0
2005-06-01 11:30:00,36.45,36.47,36.44,36.46,90300.0,21.4433,21.455,21.4374,21.4492,90300.0
2005-06-01 11:35:00,36.46,36.46,36.41,36.45,101400.0,21.4492,21.4492,21.4197,21.4433,101400.0
2005-06-01 11:40:00,36.45,36.46,36.43,36.45,51100.0,21.4433,21.4492,21.4315,21.4433,51100.0
2005-06-01 11:45:00,36.44,36.45,36.41,36.43,58000.0,21.4374,21.4433,21.4197,21.4315,58000.0
2005-06-01 11:50:00,36.43,36.47,36.42,36.46,112800.0,21.4315,21.455,21.4256,21.4492,112800.0
2005-06-01 11:55:00,36.48,36.48,36.45,36.46,38100.0,21.4609,21.4609,21.4433,21.4492,38100.0
2005-06-01 12:00:00,36.46,36.48,36.42,36.45,104200.0,21.4492,21.4609,21.4256,21.4433,104200.0
2005-06-01 12:05:00,36.46,36.46,36.33,36.37,98900.0,21.4492,21.4492,21.3727,21.3962,98900.0
2005-06-01 12:10:00,36.39,36.39,36.3,36.31,103600.0,21.408,21.408,21.355,21.3609,103600.0
2005-06-01 12:15:00,36.31,36.35,36.31,36.32,34900.0,21.3609,21.3844,21.3609,21.3668,34900.0
2005-06-01 12:20:00,36.32,36.33,36.26,36.26,44700.0,21.3668,21.3727,21.3315,21.3315,44700.0
2005-06-01 12:25:00,36.27,36.27,36.24,36.25,82400.0,21.3374,21.3374,21.3197,21.3256,82400.0
2005-06-01 12:30:00,36.24,36.25,36.23,36.25,63400.0,21.3197,21.3256,21.3139,21.3256,63400.0
2005-06-01 12:35:00,36.24,36.25,36.22,36.24,58900.0,21.3197,21.3256,21.308,21.3197,58900.0
2005-06-01 12:40:00,36.24,36.25,36.22,36.24,30700.0,21.3197,21.3256,21.308,21.3197,30700.0
2005-06-01 12:45:00,36.23,36.25,36.22,36.24,18900.0,21.3139,21.3256,21.308,21.3197,18900.0
2005-06-01 12:50:00,36.23,36.26,36.22,36.24,72600.0,21.3139,21.3315,21.308,21.3197,72600.0
2005-06-01 12:55:00,36.25,36.26,36.22,36.26,87500.0,21.3256,21.3315,21.308,21.3315,87500.0
2005-06-01 13:00:00,36.26,36.31,36.26,36.3,70700.0,21.3315,21.3609,21.3315,21.355,70700.0
2005-06-01 13:05:00,36.3,36.33,36.25,36.3,74100.0,21.355,21.3727,21.3256,21.355,74100.0
2005-06-01 13:10:00,36.3,36.32,36.29,36.32,22000.0,21.355,21.3668,21.3492,21.3668,22000.0
2005-06-01 13:15:00,36.32,36.38,36.28,36.29,84400.0,21.3668,21.4021,21.3433,21.3492,84400.0
2005-06-01 13:20:00,36.3,36.38,36.29,36.37,28300.0,21.355,21.4021,21.3492,21.3962,28300.0
2005-06-01 13:25:00,36.37,36.38,36.36,36.38,37800.0,21.3962,21.4021,21.3903,21.4021,37800.0
2005-06-01 13:30:00,36.37,36.4,36.35,36.36,41600.0,21.3962,21.4139,21.3844,21.3903,41600.0
2005-06-01 13:35:00,36.36,36.37,36.32,36.32,44800.0,21.3903,21.3962,21.3668,21.3668,44800.0
2005-06-01 13:40:00,36.33,36.37,36.32,36.32,55400.0,21.3727,21.3962,21.3668,21.3668,55400.0
2005-06-01 13:45:00,36.32,36.34,36.27,36.32,32400.0,21.3668,21.3786,21.3374,21.3668,32400.0
2005-06-01 13:50:00,36.32,36.37,36.31,36.35,47800.0,21.3668,21.3962,21.3609,21.3844,47800.0
2005-06-01 13:55:00,36.34,36.35,36.32,36.34,158500.0,21.3786,21.3844,21.3668,21.3786,158500.0
2005-06-01 14:00:00,36.33,36.38,36.33,36.37,59100.0,21.3727,21.4021,21.3727,21.3962,59100.0
2005-06-01 14:05:00,36.36,36.36,36.29,36.29,63000.0,21.3903,21.3903,21.3492,21.3492,63000.0
2005-06-01 14:10:00,36.3,36.31,36.22,36.22,157100.0,21.355,21.3609,21.308,21.308,157100.0
2005-06-01 14:15:00,36.22,36.25,36.1,36.12,191500.0,21.308,21.3256,21.2374,21.2491,191500.0
2005-06-01 14:20:00,36.12,36.12,36.02,36.02,372200.0,21.2491,21.2491,21.1903,21.1903,372200.0
2005-06-01 14:25:00,36.03,36.03,35.92,35.97,298900.0,21.1962,21.1962,21.1315,21.1609,298900.0
2005-06-01 14:30:00,35.97,36.02,35.93,35.94,293400.0,21.1609,21.1903,21.1374,21.1432,293400.0
2005-06-01 14:35:00,35.94,36.01,35.93,36.0,280700.0,21.1432,21.1844,21.1374,21.1785,280700.0
2005-06-01 14:40:00,36.0,36.0,35.8,35.8,301100.0,21.1785,21.1785,21.0609,21.0609,301100.0
2005-06-01 14:45:00,35.8,35.81,35.65,35.76,511700.0,21.0609,21.0668,20.9726,21.0374,511700.0
2005-06-01 14:50:00,35.75,35.77,35.71,35.71,284700.0,21.0315,21.0432,21.0079,21.0079,284700.0
2005-06-01 14:55:00,35.72,35.73,35.6,35.69,428600.0,21.0138,21.0197,20.9432,20.9962,428600.0
2005-06-01 15:00:00,35.68,35.75,35.68,35.74,275500.0,20.9903,21.0315,20.9903,21.0256,275500.0
2005-06-01 15:05:00,35.75,35.84,35.74,35.77,212200.0,21.0315,21.0844,21.0256,21.0432,212200.0
2005-06-01 15:10:00,35.78,35.8,35.6,35.71,225900.0,21.0491,21.0609,20.9432,21.0079,225900.0
2005-06-01 15:15:00,35.7,35.74,35.68,35.73,220300.0,21.0021,21.0256,20.9903,21.0197,220300.0
2005-06-01 15:20:00,35.73,35.74,35.65,35.71,247900.0,21.0197,21.0256,20.9726,21.0079,247900.0
2005-06-01 15:25:00,35.71,35.71,35.65,35.66,225200.0,21.0079,21.0079,20.9726,20.9785,225200.0
2005-06-01 15:30:00,35.66,35.74,35.65,35.73,265100.0,20.9785,21.0256,20.9726,21.0197,265100.0
2005-06-01 15:35:00,35.73,35.75,35.72,35.73,254500.0,21.0197,21.0315,21.0138,21.0197,254500.0
2005-06-01 15:40:00,35.73,35.77,35.72,35.76,275400.0,21.0197,21.0432,21.0138,21.0374,275400.0
2005-06-01 15:45:00,35.76,35.77,35.75,35.77,141600.0,21.0374,21.0432,21.0315,21.0432,141600.0
2005-06-01 15:50:00,35.77,35.77,35.77,35.77,0.0,21.0432,21.0432,21.0432,21.0432,0.0
2005-06-01 15:55:00,35.77,35.77,35.77,35.77,0.0,21.0432,21.0432,21.0432,21.0432,0.0
2005-06-02 09:30:00,35.25,35.35,35.16,35.16,976700.0,20.7373,20.7962,20.6844,20.6844,976700.0
2005-06-02 09:35:00,35.17,35.25,35.15,35.17,473600.0,20.6903,20.7373,20.6785,20.6903,473600.0
2005-06-02 09:40:00,35.16,35.19,35.01,35.06,534200.0,20.6844,20.702,20.5961,20.6256,534200.0
2005-06-02 09:45:00,35.06,35.19,35.04,35.16,445400.0,20.6256,20.702,20.6138,20.6844,445400.0
2005-06-02 09:50:00,35.16,35.2,35.11,35.15,369300.0,20.6844,20.7079,20.655,20.6785,369300.0
2005-06-02 09:55:00,35.14,35.15,35.1,35.1,342400.0,20.6726,20.6785,20.6491,20.6491,342400.0
2005-06-02 10:00:00,35.1,35.15,35.09,35.14,219100.0,20.6491,20.6785,20.6432,20.6726,219100.0
2005-06-02 10:05:00,35.15,35.42,35.15,35.35,439600.0,20.6785,20.8373,20.6785,20.7962,439600.0
2005-06-02 10:10:00,35.35,35.36,35.28,35.31,203100.0,20.7962,20.802,20.755,20.7726,203100.0
2005-06-02 10:15:00,35.31,35.31,35.27,35.29,213900.0,20.7726,20.7726,20.7491,20.7609,213900.0
2005-06-02 10:20:00,35.3,35.33,35.28,35.3,125400.0,20.7667,20.7844,20.755,20.7667,125400.0
2005-06-02 10:25:00,35.29,35.34,35.27,35.33,147300.0,20.7609,20.7903,20.7491,20.7844,147300.0
2005-06-02 10:30:00,35.33,35.38,35.3,35.32,207700.0,20.7844,20.8138,20.7667,20.7785,207700.0
2005-06-02 10:35:00,35.3,35.32,35.24,35.24,209800.0,20.7667,20.7785,20.7314,20.7314,209800.0
2005-06-02 10:40:00,35.24,35.37,35.24,35.37,158800.0,20.7314,20.8079,20.7314,20.8079,158800.0
2005-06-02 10:45:00,35.37,35.43,35.33,35.41,142600.0,20.8079,20.8432,20.7844,20.8315,142600.0
2005-06-02 10:50:00,35.41,35.49,35.41,35.45,165100.0,20.8315,20.8785,20.8315,20.855,165100.0
2005-06-02 10:55:00,35.45,35.47,35.42,35.47,140200.0,20.855,20.8668,20.8373,20.8668,140200.0
2005-06-02 11:00:00,35.47,35.47,35.37,35.4,224100.0,20.8668,20.8668,20.8079,20.8256,224100.0
2005-06-02 11:05:00,35.41,35.41,35.35,35.38,96900.0,20.8315,20.8315,20.7962,20.8138,96900.0
2005-06-02 11:10:00,35.37,35.39,35.36,35.37,70200.0,20.8079,20.8197,20.802,20.8079,70200.0
2005-06-02 11:15:00,35.37,35.39,35.35,35.39,140200.0,20.8079,20.8197,20.7962,20.8197,140200.0
2005-06-02 11:20:00,35.39,35.41,35.35,35.36,160200.0,20.8197,20.8315,20.7962,20.802,160200.0
2005-06-02 11:25:00,35.35,35.37,35.33,35.35,51600.0,20.7962,20.8079,20.7844,20.7962,51600.0
2005-06-02 11:30:00,35.35,35.37,35.3,35.33,220400.0,20.7962,20.8079,20.7667,20.7844,220400.0
2005-06-02 11:35:00,35.34,35.38,35.32,35.38,89100.0,20.7903,20.8138,20.7785,20.8138,89100.0
2005-06-02 11:40:00,35.38,35.41,35.35,35.35,108100.0,20.8138,20.8315,20.7962,20.7962,108100.0
2005-06-02 11:45:00,35.35,35.36,35.34,35.34,42700.0,20.7962,20.802,20.7903,20.7903,42700.0
2005-06-02 11:50:00,35.33,35.35,35.33,35.35,69900.0,20.7844,20.7962,20.7844,20.7962,69900.0
2005-06-02 11:55:00,35.35,35.4,35.34,35.38,49100.0,20.7962,20.8256,20.7903,20.8138,49100.0
2005-06-02 12:00:00,35.38,35.4,35.35,35.4,176300.0,20.8138,20.8256,20.7962,20.8256,176300.0
2005-06-02 12:05:00,35.4,35.42,35.37,35.37,131200.0,20.8256,20.8373,20.8079,20.8079,131200.0
2005-06-02 12:10:00,35.38,35.4,35.37,35.4,65000.0,20.8138,20.8256,20.8079,20.8256,65000.0
2005-06-02 12:15:00,35.4,35.43,35.39,35.4,64100.0,20.8256,20.8432,20.8197,20.8256,64100.0
2005-06-02 12:20:00,35.4,35.41,35.39,35.4,58900.0,20.8256,20.8315,20.8197,20.8256,58900.0
2005-06-02 12:25:00,35.39,35.4,35.38,35.38,26100.0,20.8197,20.8256,20.8138,20.8138,26100.0
2005-06-02 12:30:00,35.39,35.39,35.37,35.38,40600.0,20.8197,20.8197,20.8079,20.8138,40600.0
2005-06-02 12:35:00,35.37,35.38,35.35,35.38,51100.0,20.8079,20.8138,20.7962,20.8138,51100.0
2005-06-02 12:40:00,35.38,35.41,35.37,35.41,59200.0,20.8138,20.8315,20.8079,20.8315,59200.0
2005-06-02 12:45:00,35.41,35.41,35.35,35.37,80400.0,20.8315,20.8315,20.7962,20.8079,80400.0
2005-06-02 12:50:00,35.37,35.39,35.36,35.39,22200.0,20.8079,20.8197,20.802,20.8197,22200.0
2005-06-02 12:55:00,35.39,35.39,35.34,35.36,167300.0,20.8197,20.8197,20.7903,20.802,167300.0
2005-06-02 13:00:00,35.35,35.37,35.33,35.34,80900.0,20.7962,20.8079,20.7844,20.7903,80900.0
2005-06-02 13:05:00,35.35,35.35,35.31,35.31,78000.0,20.7962,20.7962,20.7726,20.7726,78000.0
2005-06-02 13:10:00,35.31,35.31,35.26,35.27,190600.0,20.7726,20.7726,20.7432,20.7491,190600.0
2005-06-02 13:15:00,35.26,35.28,35.23,35.27,139900.0,20.7432,20.755,20.7256,20.7491,139900.0
2005-06-02 13:20:00,35.26,35.27,35.25,35.25,61800.0,20.7432,20.7491,20.7373,20.7373,61800.0
2005-06-02 13:25:00,35.25,35.26,35.25,35.26,126300.0,20.7373,20.7432,20.7373,20.7432,126300.0
2005-06-02 13:30:00,35.25,35.27,35.25,35.26,35200.0,20.7373,20.7491,20.7373,20.7432,35200.0
2005-06-02 13:35:00,35.26,35.28,35.26,35.27,341500.0,20.7432,20.755,20.7432,20.7491,341500.0
2005-06-02 13:40:00,35.28,35.28,35.25,35.25,87200.0,20.755,20.755,20.7373,20.7373,87200.0
2005-06-02 13:45:00,35.25,35.26,35.24,35.25,177200.0,20.7373,20.7432,20.7314,20.7373,177200.0
2005-06-02 13:50:00,35.25,35.34,35.25,35.29,102300.0,20.7373,20.7903,20.7373,20.7609,102300.0
2005-06-02 13:55:00,35.28,35.28,35.26,35.27,57200.0,20.755,20.755,20.7432,20.7491,57200.0
2005-06-02 14:00:00,35.27,35.31,35.27,35.31,45800.0,20.7491,20.7726,20.7491,20.7726,45800.0
2005-06-02 14:05:00,35.31,35.33,35.3,35.31,2074900.0,20.7726,20.7844,20.7667,20.7726,2074900.0
2005-06-02 14:10:00,35.31,35.34,35.31,35.33,59000.0,20.7726,20.7903,20.7726,20.7844,59000.0
2005-06-02 14:15:00,35.33,35.34,35.32,35.34,77800.0,20.7844,20.7903,20.7785,20.7903,77800.0
2005-06-02 14:20:00,35.33,35.4,35.33,35.37,84600.0,20.7844,20.8256,20.7844,20.8079,84600.0
2005-06-02 14:25:00,35.37,35.44,35.36,35.44,119500.0,20.8079,20.8491,20.802,20.8491,119500.0
2005-06-02 14:30:00,35.43,35.45,35.42,35.45,101600.0,20.8432,20.855,20.8373,20.855,101600.0
2005-06-02 14:35:00,35.45,35.46,35.42,35.43,83500.0,20.855,20.8609,20.8373,20.8432,83500.0
2005-06-02 14:40:00,35.43,35.49,35.43,35.46,108300.0,20.8432,20.8785,20.8432,20.8609,108300.0
2005-06-02 14:45:00,35.47,35.47,35.44,35.46,82800.0,20.8668,20.8668,20.8491,20.8609,82800.0
2005-06-02 14:50:00,35.45,35.53,35.45,35.53,199800.0,20.855,20.902,20.855,20.902,199800.0
2005-06-02 14:55:00,35.52,35.53,35.5,35.52,122100.0,20.8962,20.902,20.8844,20.8962,122100.0
2005-06-02 15:00:00,35.52,35.56,35.5,35.54,120500.0,20.8962,20.9197,20.8844,20.9079,120500.0
2005-06-02 15:05:00,35.56,35.56,35.53,35.56,80400.0,20.9197,20.9197,20.902,20.9197,80400.0
2005-06-02 15:10:00,35.56,35.57,35.53,35.54,128900.0,20.9197,20.9256,20.902,20.9079,128900.0
2005-06-02 15:15:00,35.54,35.56,35.53,35.56,585500.0,20.9079,20.9197,20.902,20.9197,585500.0
2005-06-02 15:20:00,35.57,35.61,35.55,35.58,171500.0,20.9256,20.9491,20.9138,20.9315,171500.0
2005-06-02 15:25:00,35.59,35.65,35.58,35.62,189700.0,20.9373,20.9726,20.9315,20.955,189700.0
2005-06-02 15:30:00,35.62,35.64,35.61,35.63,119700.0,20.955,20.9668,20.9491,20.9609,119700.0
2005-06-02 15:35:00,35.64,35.65,35.62,35.65,131400.0,20.9668,20.9726,20.955,20.9726,131400.0
2005-06-02 15:40:00,35.65,35.7,35.65,35.7,174800.0,20.9726,21.0021,20.9726,21.0021,174800.0
2005-06-02 15:45:00,35.7,35.77,35.68,35.77,262600.0,21.0021,21.0432,20.9903,21.0432,262600.0
2005-06-02 15:50:00,35.77,35.78,35.71,35.72,210500.0,21.0432,21.0491,21.0079,21.0138,210500.0
2005-06-02 15:55:00,35.72,35.74,35.67,35.74,335300.0,21.0138,21.0256,20.9844,21.0256,335300.0
2005-06-03 09:30:00,35.62,35.68,35.58,35.64,253100.0,20.955,20.9903,20.9315,20.9668,253100.0
2005-06-03 09:35:00,35.64,35.69,35.6,35.68,160500.0,20.9668,20.9962,20.9432,20.9903,160500.0
2005-06-03 09:40:00,35.68,35.71,35.64,35.71,154800.0,20.9903,21.0079,20.9668,21.0079,154800.0
2005-06-03 09:45:00,35.71,35.85,35.69,35.78,200400.0,21.0079,21.0903,20.9962,21.0491,200400.0
2005-06-03 09:50:00,35.78,35.79,35.7,35.75,85500.0,21.0491,21.055,21.0021,21.0315,85500.0
2005-06-03 09:55:00,35.75,35.8,35.71,35.73,103600.0,21.0315,21.0609,21.0079,21.0197,103600.0
2005-06-03 10:00:00,35.72,35.74,35.69,35.7,344700.0,21.0138,21.0256,20.9962,21.0021,344700.0
2005-06-03 10:05:00,35.69,35.74,35.69,35.73,107400.0,20.9962,21.0256,20.9962,21.0197,107400.0
2005-06-03 10:10:00,35.72,35.75,35.68,35.7,83200.0,21.0138,21.0315,20.9903,21.0021,83200.0
2005-06-03 10:15:00,35.7,35.74,35.69,35.72,87500.0,21.0021,21.0256,20.9962,21.0138,87500.0
2005-06-03 10:20:00,35.73,35.73,35.68,35.68,192900.0,21.0197,21.0197,20.9903,20.9903,192900.0
2005-06-03 10:25:00,35.71,35.72,35.68,35.7,71800.0,21.0079,21.0138,20.9903,21.0021,71800.0
2005-06-03 10:30:00,35.7,35.71,35.68,35.7,134700.0,21.0021,21.0079,20.9903,21.0021,134700.0
2005-06-03 10:35:00,35.7,35.72,35.69,35.69,117700.0,21.0021,21.0138,20.9962,20.9962,117700.0
2005-06-03 10:40:00,35.7,35.7,35.67,35.68,80200.0,21.0021,21.0021,20.9844,20.9903,80200.0
2005-06-03 10:45:00,35.68,35.72,35.67,35.71,117600.0,20.9903,21.0138,20.9844,21.0079,117600.0
2005-06-03 10:50:00,35.73,35.75,35.71,35.74,109900.0,21.0197,21.0315,21.0079,21.0256,109900.0
2005-06-03 10:55:00,35.74,35.76,35.72,35.74,50400.0,21.0256,21.0374,21.0138,21.0256,50400.0
2005-06-03 11:00:00,35.74,35.8,35.74,35.79,76700.0,21.0256,21.0609,21.0256,21.055,76700.0
2005-06-03 11:05:00,35.8,35.8,35.75,35.76,43700.0,21.0609,21.0609,21.0315,21.0374,43700.0
2005-06-03 11:10:00,35.75,35.76,35.73,35.73,89100.0,21.0315,21.0374,21.0197,21.0197,89100.0
2005-06-03 11:15:00,35.74,35.75,35.7,35.71,80600.0,21.0256,21.0315,21.0021,21.0079,80600.0
2005-06-03 11:20:00,35.71,35.75,35.68,35.72,152000.0,21.0079,21.0315,20.9903,21.0138,152000.0
2005-06-03 11:25:00,35.72,35.74,35.72,35.73,72900.0,21.0138,21.0256,21.0138,21.0197,72900.0
2005-06-03 11:30:00,35.74,35.74,35.71,35.73,53500.0,21.0256,21.0256,21.0079,21.0197,53500.0
2005-06-03 11:35:00,35.73,35.75,35.69,35.71,195000.0,21.0197,21.0315,20.9962,21.0079,195000.0
2005-06-03 11:40:00,35.7,35.7,35.65,35.66,225700.0,21.0021,21.0021,20.9726,20.9785,225700.0
2005-06-03 11:45:00,35.66,35.7,35.63,35.66,253500.0,20.9785,21.0021,20.9609,20.9785,253500.0
2005-06-03 11:50:00,35.65,35.66,35.5,35.57,138900.0,20.9726,20.9785,20.8844,20.9256,138900.0
2005-06-03 11:55:00,35.56,35.62,35.54,35.55,207500.0,20.9197,20.955,20.9079,20.9138,207500.0
2005-06-03 12:00:00,35.55,35.58,35.52,35.57,112300.0,20.9138,20.9315,20.8962,20.9256,112300.0
2005-06-03 12:05:00,35.57,35.58,35.54,35.56,125600.0,20.9256,20.9315,20.9079,20.9197,125600.0
2005-06-03 12:10:00,35.56,35.56,35.52,35.54,160100.0,20.9197,20.9197,20.8962,20.9079,160100.0
2005-06-03 12:15:00,35.53,35.57,35.5,35.55,101100.0,20.902,20.9256,20.8844,20.9138,101100.0
2005-06-03 12:20:00,35.54,35.56,35.53,35.54,33900.0,20.9079,20.9197,20.902,20.9079,33900.0
2005-06-03 12:25:00,35.53,35.55,35.53,35.54,52800.0,20.902,20.9138,20.902,20.9079,52800.0
2005-06-03 12:30:00,35.54,35.55,35.48,35.5,89700.0,20.9079,20.9138,20.8726,20.8844,89700.0
2005-06-03 12:35:00,35.51,35.55,35.5,35.55,89800.0,20.8903,20.9138,20.8844,20.9138,89800.0
2005-06-03 12:40:00,35.54,35.56,35.54,35.55,58100.0,20.9079,20.9197,20.9079,20.9138,58100.0
2005-06-03 12:45:00,35.55,35.56,35.51,35.55,67700.0,20.9138,20.9197,20.8903,20.9138,67700.0
2005-06-03 12:50:00,35.54,35.57,35.52,35.53,67300.0,20.9079,20.9256,20.8962,20.902,67300.0
2005-06-03 12:55:00,35.54,35.56,35.52,35.53,30300.0,20.9079,20.9197,20.8962,20.902,30300.0
2005-06-03 13:00:00,35.54,35.54,35.52,35.53,44600.0,20.9079,20.9079,20.8962,20.902,44600.0
2005-06-03 13:05:00,35.52,35.53,35.51,35.51,35200.0,20.8962,20.902,20.8903,20.8903,35200.0
2005-06-03 13:10:00,35.51,35.53,35.5,35.51,65700.0,20.8903,20.902,20.8844,20.8903,65700.0
2005-06-03 13:15:00,35.52,35.53,35.5,35.51,74700.0,20.8962,20.902,20.8844,20.8903,74700.0
2005-06-03 13:20:00,35.51,35.54,35.51,35.52,64400.0,20.8903,20.9079,20.8903,20.8962,64400.0
2005-06-03 13:25:00,35.52,35.54,35.51,35.54,95500.0,20.8962,20.9079,20.8903,20.9079,95500.0
2005-06-03 13:30:00,35.54,35.58,35.53,35.56,81900.0,20.9079,20.9315,20.902,20.9197,81900.0
2005-06-03 13:35:00,35.57,35.58,35.55,35.56,75600.0,20.9256,20.9315,20.9138,20.9197,75600.0
2005-06-03 13:40:00,35.56,35.59,35.56,35.58,55600.0,20.9197,20.9373,20.9197,20.9315,55600.0
2005-06-03 13:45:00,35.57,35.59,35.57,35.57,60400.0,20.9256,20.9373,20.9256,20.9256,60400.0
2005-06-03 13:50:00,35.57,35.57,35.54,35.55,73300.0,20.9256,20.9256,20.9079,20.9138,73300.0
2005-06-03 13:55:00,35.54,35.56,35.54,35.54,101800.0,20.9079,20.9197,20.9079,20.9079,101800.0
2005-06-03 14:00:00,35.55,35.55,35.45,35.45,87700.0,20.9138,20.9138,20.855,20.855,87700.0
2005-06-03 14:05:00,35.45,35.5,35.43,35.5,114100.0,20.855,20.8844,20.8432,20.8844,114100.0
2005-06-03 14:10:00,35.51,35.51,35.45,35.45,47700.0,20.8903,20.8903,20.855,20.855,47700.0
2005-06-03 14:15:00,35.46,35.58,35.45,35.55,72100.0,20.8609,20.9315,20.855,20.9138,72100.0
2005-06-03 14:20:00,35.55,35.58,35.54,35.57,44800.0,20.9138,20.9315,20.9079,20.9256,44800.0
2005-06-03 14:25:00,35.56,35.58,35.55,35.57,60600.0,20.9197,20.9315,20.9138,20.9256,60600.0
2005-06-03 14:30:00,35.56,35.56,35.53,35.54,47100.0,20.9197,20.9197,20.902,20.9079,47100.0
2005-06-03 14:35:00,35.53,35.53,35.51,35.52,53900.0,20.902,20.902,20.8903,20.8962,53900.0
2005-06-03 14:40:00,35.51,35.55,35.5,35.54,91000.0,20.8903,20.9138,20.8844,20.9079,91000.0
2005-06-03 14:45:00,35.55,35.55,35.51,35.52,77300.0,20.9138,20.9138,20.8903,20.8962,77300.0
2005-06-03 14:50:00,35.53,35.53,35.43,35.44,102200.0,20.902,20.902,20.8432,20.8491,102200.0
2005-06-03 14:55:00,35.44,35.46,35.43,35.45,112200.0,20.8491,20.8609,20.8432,20.855,112200.0
2005-06-03 15:00:00,35.45,35.46,35.43,35.44,84000.0,20.855,20.8609,20.8432,20.8491,84000.0
2005-06-03 15:05:00,35.44,35.48,35.44,35.48,132400.0,20.8491,20.8726,20.8491,20.8726,132400.0
2005-06-03 15:10:00,35.48,35.48,35.43,35.45,86600.0,20.8726,20.8726,20.8432,20.855,86600.0
2005-06-03 15:15:00,35.44,35.46,35.41,35.45,90100.0,20.8491,20.8609,20.8315,20.855,90100.0
2005-06-03 15:20:00,35.45,35.47,35.42,35.45,142400.0,20.855,20.8668,20.8373,20.855,142400.0
2005-06-03 15:25:00,35.45,35.46,35.41,35.43,60100.0,20.855,20.8609,20.8315,20.8432,60100.0
2005-06-03 15:30:00,35.42,35.48,35.42,35.48,138700.0,20.8373,20.8726,20.8373,20.8726,138700.0
2005-06-03 15:35:00,35.48,35.5,35.46,35.49,107800.0,20.8726,20.8844,20.8609,20.8785,107800.0
2005-06-03 15:40:00,35.49,35.51,35.48,35.51,124000.0,20.8785,20.8903,20.8726,20.8903,124000.0
2005-06-03 15:45:00,35.5,35.59,35.5,35.57,137300.0,20.8844,20.9373,20.8844,20.9256,137300.0
2005-06-03 15:50:00,35.57,35.61,35.55,35.6,192000.0,20.9256,20.9491,20.9138,20.9432,192000.0
2005-06-03 15:55:00,35.6,35.64,35.53,35.55,214000.0,20.9432,20.9668,20.902,20.9138,214000.0
2005-06-06 09:30:00,35.47,35.5,35.42,35.47,134400.0,20.8668,20.8844,20.8373,20.8668,134400.0
2005-06-06 09:35:00,35.46,35.49,35.45,35.45,53200.0,20.8609,20.8785,20.855,20.855,53200.0
2005-06-06 09:40:00,35.46,35.47,35.45,35.47,50400.0,20.8609,20.8668,20.855,20.8668,50400.0
2005-06-06 09:45:00,35.47,35.47,35.36,35.37,78900.0,20.8668,20.8668,20.802,20.8079,78900.0
2005-06-06 09:50:00,35.38,35.39,35.33,35.35,69100.0,20.8138,20.8197,20.7844,20.7962,69100.0
2005-06-06 09:55:00,35.36,35.38,35.34,35.35,54000.0,20.802,20.8138,20.7903,20.7962,54000.0
2005-06-06 10:00:00,35.35,35.35,35.31,35.31,76600.0,20.7962,20.7962,20.7726,20.7726,76600.0
2005-06-06 10:05:00,35.32,35.33,35.2,35.27,66500.0,20.7785,20.7844,20.7079,20.7491,66500.0
2005-06-06 10:10:00,35.27,35.33,35.25,35.29,81600.0,20.7491,20.7844,20.7373,20.7609,81600.0
2005-06-06 10:15:00,35.3,35.31,35.27,35.31,56100.0,20.7667,20.7726,20.7491,20.7726,56100.0
2005-06-06 10:20:00,35.32,35.32,35.27,35.32,69800.0,20.7785,20.7785,20.7491,20.7785,69800.0
2005-06-06 10:25:00,35.32,35.35,35.31,35.32,38500.0,20.7785,20.7962,20.7726,20.7785,38500.0
2005-06-06 10:30:00,35.34,35.34,35.3,35.32,49000.0,20.7903,20.7903,20.7667,20.7785,49000.0
2005-06-06 10:35:00,35.31,35.33,35.3,35.3,64000.0,20.7726,20.7844,20.7667,20.7667,64000.0
2005-06-06 10:40:00,35.32,35.32,35.29,35.29,66800.0,20.7785,20.7785,20.7609,20.7609,66800.0
2005-06-06 10:45:00,35.29,35.32,35.28,35.28,79300.0,20.7609,20.7785,20.755,20.755,79300.0
2005-06-06 10:50:00,35.29,35.31,35.28,35.29,39600.0,20.7609,20.7726,20.755,20.7609,39600.0
2005-06-06 10:55:00,35.29,35.3,35.27,35.28,58300.0,20.7609,20.7667,20.7491,20.755,58300.0
2005-06-06 11:00:00,35.28,35.31,35.26,35.31,109800.0,20.755,20.7726,20.7432,20.7726,109800.0
2005-06-06 11:05:00,35.31,35.31,35.27,35.27,47400.0,20.7726,20.7726,20.7491,20.7491,47400.0
2005-06-06 11:10:00,35.27,35.31,35.26,35.29,47700.0,20.7491,20.7726,20.7432,20.7609,47700.0
2005-06-06 11:15:00,35.29,35.32,35.29,35.31,32800.0,20.7609,20.7785,20.7609,20.7726,32800.0
2005-06-06 11:20:00,35.31,35.32,35.29,35.3,74700.0,20.7726,20.7785,20.7609,20.7667,74700.0
2005-06-06 11:25:00,35.29,35.32,35.27,35.3,68400.0,20.7609,20.7785,20.7491,20.7667,68400.0
2005-06-06 11:30:00,35.3,35.31,35.29,35.31,60200.0,20.7667,20.7726,20.7609,20.7726,60200.0
2005-06-06 11:35:00,35.3,35.31,35.28,35.29,21800.0,20.7667,20.7726,20.755,20.7609,21800.0
2005-06-06 11:40:00,35.29,35.3,35.28,35.3,20500.0,20.7609,20.7667,20.755,20.7667,20500.0
2005-06-06 11:45:00,35.3,35.3,35.29,35.3,102200.0,20.7667,20.7667,20.7609,20.7667,102200.0
2005-06-06 11:50:00,35.31,35.31,35.27,35.3,69900.0,20.7726,20.7726,20.7491,20.7667,69900.0
2005-06-06 11:55:00,35.3,35.3,35.26,35.29,59100.0,20.7667,20.7667,20.7432,20.7609,59100.0
2005-06-06 12:00:00,35.29,35.32,35.27,35.29,105100.0,20.7609,20.7785,20.7491,20.7609,105100.0
2005-06-06 12:05:00,35.3,35.32,35.26,35.28,82400.0,20.7667,20.7785,20.7432,20.755,82400.0
2005-06-06 12:10:00,35.28,35.3,35.27,35.28,74600.0,20.755,20.7667,20.7491,20.755,74600.0
2005-06-06 12:15:00,35.29,35.3,35.28,35.3,41400.0,20.7609,20.7667,20.755,20.7667,41400.0
2005-06-06 12:20:00,35.3,35.32,35.29,35.3,17000.0,20.7667,20.7785,20.7609,20.7667,17000.0
2005-06-06 12:25:00,35.3,35.32,35.29,35.31,29500.0,20.7667,20.7785,20.7609,20.7726,29500.0
2005-06-06 12:30:00,35.31,35.33,35.31,35.33,25100.0,20.7726,20.7844,20.7726,20.7844,25100.0
2005-06-06 12:35:00,35.33,35.33,35.29,35.29,32400.0,20.7844,20.7844,20.7609,20.7609,32400.0
2005-06-06 12:40:00,35.3,35.34,35.28,35.34,276700.0,20.7667,20.7903,20.755,20.7903,276700.0
2005-06-06 12:45:00,35.34,35.4,35.33,35.37,77200.0,20.7903,20.8256,20.7844,20.8079,77200.0
2005-06-06 12:50:00,35.38,35.4,35.36,35.39,58100.0,20.8138,20.8256,20.802,20.8197,58100.0
2005-06-06 12:55:00,35.39,35.4,35.34,35.34,173600.0,20.8197,20.8256,20.7903,20.7903,173600.0
2005-06-06 13:00:00,35.35,35.39,35.34,35.39,81200.0,20.7962,20.8197,20.7903,20.8197,81200.0
2005-06-06 13:05:00,35.38,35.43,35.38,35.4,62100.0,20.8138,20.8432,20.8138,20.8256,62100.0
2005-06-06 13:10:00,35.4,35.41,35.37,35.37,28500.0,20.8256,20.8315,20.8079,20.8079,28500.0
2005-06-06 13:15:00,35.38,35.4,35.37,35.39,49700.0,20.8138,20.8256,20.8079,20.8197,49700.0
2005-06-06 13:20:00,35.39,35.41,35.37,35.38,41800.0,20.8197,20.8315,20.8079,20.8138,41800.0
2005-06-06 13:25:00,35.39,35.4,35.37,35.39,123200.0,20.8197,20.8256,20.8079,20.8197,123200.0
2005-06-06 13:30:00,35.4,35.41,35.35,35.38,147300.0,20.8256,20.8315,20.7962,20.8138,147300.0
2005-06-06 13:35:00,35.38,35.38,35.34,35.35,50600.0,20.8138,20.8138,20.7903,20.7962,50600.0
2005-06-06 13:40:00,35.35,35.37,35.35,35.36,32400.0,20.7962,20.8079,20.7962,20.802,32400.0
2005-06-06 13:45:00,35.37,35.45,35.36,35.45,78600.0,20.8079,20.855,20.802,20.855,78600.0
2005-06-06 13:50:00,35.45,35.46,35.38,35.38,66600.0,20.855,20.8609,20.8138,20.8138,66600.0
2005-06-06 13:55:00,35.38,35.41,35.36,35.37,30900.0,20.8138,20.8315,20.802,20.8079,30900.0
2005-06-06 14:00:00,35.37,35.39,35.35,35.38,29300.0,20.8079,20.8197,20.7962,20.8138,29300.0
2005-06-06 14:05:00,35.37,35.46,35.37,35.4,75500.0,20.8079,20.8609,20.8079,20.8256,75500.0
2005-06-06 14:10:00,35.41,35.43,35.37,35.39,110200.0,20.8315,20.8432,20.8079,20.8197,110200.0
2005-06-06 14:15:00,35.4,35.41,35.37,35.38,64400.0,20.8256,20.8315,20.8079,20.8138,64400.0
2005-06-06 14:20:00,35.39,35.43,35.38,35.43,47100.0,20.8197,20.8432,20.8138,20.8432,47100.0
2005-06-06 14:25:00,35.43,35.45,35.42,35.44,61600.0,20.8432,20.855,20.8373,20.8491,61600.0
2005-06-06 14:30:00,35.45,35.49,35.45,35.49,71300.0,20.855,20.8785,20.855,20.8785,71300.0
2005-06-06 14:35:00,35.49,35.54,35.45,35.45,138100.0,20.8785,20.9079,20.855,20.855,138100.0
2005-06-06 14:40:00,35.46,35.46,35.43,35.43,49400.0,20.8609,20.8609,20.8432,20.8432,49400.0
2005-06-06 14:45:00,35.43,35.44,35.4,35.41,58800.0,20.8432,20.8491,20.8256,20.8315,58800.0
2005-06-06 14:50:00,35.42,35.46,35.41,35.46,65900.0,20.8373,20.8609,20.8315,20.8609,65900.0
2005-06-06 14:55:00,35.46,35.48,35.45,35.47,50300.0,20.8609,20.8726,20.855,20.8668,50300.0
2005-06-06 15:00:00,35.46,35.47,35.44,35.45,57100.0,20.8609,20.8668,20.8491,20.855,57100.0
2005-06-06 15:05:00,35.45,35.46,35.41,35.43,65100.0,20.855,20.8609,20.8315,20.8432,65100.0
2005-06-06 15:10:00,35.44,35.45,35.42,35.43,36500.0,20.8491,20.855,20.8373,20.8432,36500.0
2005-06-06 15:15:00,35.43,35.49,35.43,35.46,106600.0,20.8432,20.8785,20.8432,20.8609,106600.0
2005-06-06 15:20:00,35.46,35.47,35.43,35.43,132900.0,20.8609,20.8668,20.8432,20.8432,132900.0
2005-06-06 15:25:00,35.44,35.49,35.42,35.46,70600.0,20.8491,20.8785,20.8373,20.8609,70600.0
2005-06-06 15:30:00,35.47,35.5,35.46,35.48,60200.0,20.8668,20.8844,20.8609,20.8726,60200.0
2005-06-06 15:35:00,35.49,35.55,35.48,35.52,109900.0,20.8785,20.9138,20.8726,20.8962,109900.0
2005-06-06 15:40:00,35.52,35.56,35.47,35.48,91800.0,20.8962,20.9197,20.8668,20.8726,91800.0
2005-06-06 15:45:00,35.49,35.56,35.47,35.52,86500.0,20.8785,20.9197,20.8668,20.8962,86500.0
2005-06-06 15:50:00,35.53,35.58,35.51,35.54,136300.0,20.902,20.9315,20.8903,20.9079,136300.0
2005-06-06 15:55:00,35.55,35.59,35.51,35.52,216600.0,20.9138,20.9373,20.8903,20.8962,216600.0
2005-06-07 09:30:00,35.52,35.55,35.51,35.52,285800.0,20.8962,20.9138,20.8903,20.8962,285800.0
2005-06-07 09:35:00,35.52,35.58,35.51,35.56,128700.0,20.8962,20.9315,20.8903,20.9197,128700.0
2005-06-07 09:40:00,35.56,35.65,35.55,35.65,159000.0,20.9197,20.9726,20.9138,20.9726,159000.0
2005-06-07 09:45:00,35.65,35.8,35.64,35.78,186300.0,20.9726,21.0609,20.9668,21.0491,186300.0
2005-06-07 09:50:00,35.8,35.83,35.76,35.8,135600.0,21.0609,21.0785,21.0374,21.0609,135600.0
2005-06-07 09:55:00,35.8,35.84,35.77,35.81,161400.0,21.0609,21.0844,21.0432,21.0668,161400.0
2005-06-07 10:00:00,35.82,35.88,35.8,35.82,128200.0,21.0727,21.108,21.0609,21.0727,128200.0
2005-06-07 10:05:00,35.82,35.88,35.79,35.88,161600.0,21.0727,21.108,21.055,21.108,161600.0
2005-06-07 10:10:00,35.87,35.92,35.85,35.88,113100.0,21.1021,21.1315,21.0903,21.108,113100.0
2005-06-07 10:15:00,35.85,35.92,35.85,35.9,71100.0,21.0903,21.1315,21.0903,21.1197,71100.0
2005-06-07 10:20:00,35.89,35.91,35.89,35.9,93900.0,21.1138,21.1256,21.1138,21.1197,93900.0
2005-06-07 10:25:00,35.9,35.93,35.88,35.9,86500.0,21.1197,21.1374,21.108,21.1197,86500.0
2005-06-07 10:30:00,35.91,35.94,35.9,35.91,123000.0,21.1256,21.1432,21.1197,21.1256,123000.0
2005-06-07 10:35:00,35.92,35.94,35.9,35.93,76700.0,21.1315,21.1432,21.1197,21.1374,76700.0
2005-06-07 10:40:00,35.93,35.93,35.9,35.91,81400.0,21.1374,21.1374,21.1197,21.1256,81400.0
2005-06-07 10:45:00,35.91,35.94,35.85,35.88,138200.0,21.1256,21.1432,21.0903,21.108,138200.0
2005-06-07 10:50:00,35.87,35.89,35.85,35.88,67200.0,21.1021,21.1138,21.0903,21.108,67200.0
2005-06-07 10:55:00,35.87,35.89,35.86,35.89,65000.0,21.1021,21.1138,21.0962,21.1138,65000.0
2005-06-07 11:00:00,35.88,35.88,35.85,35.86,160400.0,21.108,21.108,21.0903,21.0962,160400.0
2005-06-07 11:05:00,35.86,35.91,35.85,35.85,93600.0,21.0962,21.1256,21.0903,21.0903,93600.0
2005-06-07 11:10:00,35.84,35.87,35.82,35.84,128900.0,21.0844,21.1021,21.0727,21.0844,128900.0
2005-06-07 11:15:00,35.83,35.87,35.83,35.86,73600.0,21.0785,21.1021,21.0785,21.0962,73600.0
2005-06-07 11:20:00,35.86,35.86,35.82,35.82,64500.0,21.0962,21.0962,21.0727,21.0727,64500.0
2005-06-07 11:25:00,35.83,35.84,35.81,35.82,74100.0,21.0785,21.0844,21.0668,21.0727,74100.0
2005-06-07 11:30:00,35.83,35.87,35.82,35.87,105000.0,21.0785,21.1021,21.0727,21.1021,105000.0
2005-06-07 11:35:00,35.87,35.88,35.83,35.85,60500.0,21.1021,21.108,21.0785,21.0903,60500.0
2005-06-07 11:40:00,35.85,35.88,35.83,35.84,53500.0,21.0903,21.108,21.0785,21.0844,53500.0
2005-06-07 11:45:00,35.84,35.87,35.8,35.85,81500.0,21.0844,21.1021,21.0609,21.0903,81500.0
2005-06-07 11:50:00,35.84,35.85,35.81,35.84,114400.0,21.0844,21.0903,21.0668,21.0844,114400.0
2005-06-07 11:55:00,35.84,35.85,35.82,35.83,99400.0,21.0844,21.0903,21.0727,21.0785,99400.0
2005-06-07 12:00:00,35.84,35.89,35.8,35.85,176700.0,21.0844,21.1138,21.0609,21.0903,176700.0
2005-06-07 12:05:00,35.83,35.89,35.83,35.88,45000.0,21.0785,21.1138,21.0785,21.108,45000.0
2005-06-07 12:10:00,35.88,35.9,35.87,35.87,43100.0,21.108,21.1197,21.1021,21.1021,43100.0
2005-06-07 12:15:00,35.88,35.88,35.85,35.85,31900.0,21.108,21.108,21.0903,21.0903,31900.0
2005-06-07 12:20:00,35.86,35.89,35.86,35.88,84900.0,21.0962,21.1138,21.0962,21.108,84900.0
2005-06-07 12:25:00,35.87,35.88,35.83,35.85,182500.0,21.1021,21.108,21.0785,21.0903,182500.0
2005-06-07 12:30:00,35.84,35.85,35.79,35.84,328700.0,21.0844,21.0903,21.055,21.0844,328700.0
2005-06-07 12:35:00,35.83,35.83,35.78,35.78,89300.0,21.0785,21.0785,21.0491,21.0491,89300.0
2005-06-07 12:40:00,35.78,35.8,35.77,35.79,46900.0,21.0491,21.0609,21.0432,21.055,46900.0
2005-06-07 12:45:00,35.78,35.82,35.78,35.81,118400.0,21.0491,21.0727,21.0491,21.0668,118400.0
2005-06-07 12:50:00,35.81,35.83,35.8,35.81,99200.0,21.0668,21.0785,21.0609,21.0668,99200.0
2005-06-07 12:55:00,35.82,35.84,35.8,35.82,62400.0,21.0727,21.0844,21.0609,21.0727,62400.0
2005-06-07 13:00:00,35.83,35.83,35.79,35.8,49300.0,21.0785,21.0785,21.055,21.0609,49300.0
2005-06-07 13:05:00,35.8,35.81,35.79,35.81,64000.0,21.0609,21.0668,21.055,21.0668,64000.0
2005-06-07 13:10:00,35.81,35.83,35.79,35.82,55200.0,21.0668,21.0785,21.055,21.0727,55200.0
2005-06-07 13:15:00,35.82,35.83,35.79,35.79,69300.0,21.0727,21.0785,21.055,21.055,69300.0
2005-06-07 13:20:00,35.8,35.8,35.77,35.78,77800.0,21.0609,21.0609,21.0432,21.0491,77800.0
2005-06-07 13:25:00,35.77,35.79,35.76,35.77,25200.0,21.0432,21.055,21.0374,21.0432,25200.0
2005-06-07 13:30:00,35.76,35.8,35.72,35.72,69200.0,21.0374,21.0609,21.0138,21.0138,69200.0
2005-06-07 13:35:00,35.73,35.79,35.72,35.78,40400.0,21.0197,21.055,21.0138,21.0491,40400.0
2005-06-07 13:40:00,35.79,35.79,35.71,35.76,59100.0,21.055,21.055,21.0079,21.0374,59100.0
2005-06-07 13:45:00,35.74,35.77,35.72,35.75,41200.0,21.0256,21.0432,21.0138,21.0315,41200.0
2005-06-07 13:50:00,35.73,35.75,35.7,35.71,46900.0,21.0197,21.0315,21.0021,21.0079,46900.0
2005-06-07 13:55:00,35.71,35.71,35.68,35.68,19500.0,21.0079,21.0079,20.9903,20.9903,19500.0
2005-06-07 14:00:00,35.69,35.69,35.65,35.65,277700.0,20.9962,20.9962,20.9726,20.9726,277700.0
2005-06-07 14:05:00,35.66,35.66,35.63,35.64,71100.0,20.9785,20.9785,20.9609,20.9668,71100.0
2005-06-07 14:10:00,35.63,35.63,35.49,35.54,211800.0,20.9609,20.9609,20.8785,20.9079,211800.0
2005-06-07 14:15:00,35.55,35.58,35.51,35.57,166500.0,20.9138,20.9315,20.8903,20.9256,166500.0
2005-06-07 14:20:00,35.54,35.61,35.54,35.6,206800.0,20.9079,20.9491,20.9079,20.9432,206800.0
2005-06-07 14:25:00,35.6,35.61,35.54,35.55,59100.0,20.9432,20.9491,20.9079,20.9138,59100.0
2005-06-07 14:30:00,35.55,35.6,35.54,35.57,39800.0,20.9138,20.9432,20.9079,20.9256,39800.0
2005-06-07 14:35:00,35.57,35.65,35.57,35.61,74900.0,20.9256,20.9726,20.9256,20.9491,74900.0
2005-06-07 14:40:00,35.61,35.62,35.59,35.6,67600.0,20.9491,20.955,20.9373,20.9432,67600.0
2005-06-07 14:45:00,35.6,35.63,35.58,35.6,57700.0,20.9432,20.9609,20.9315,20.9432,57700.0
2005-06-07 14:50:00,35.6,35.63,35.58,35.62,59100.0,20.9432,20.9609,20.9315,20.955,59100.0
2005-06-07 14:55:00,35.62,35.62,35.57,35.61,29500.0,20.955,20.955,20.9256,20.9491,29500.0
2005-06-07 15:00:00,35.61,35.62,35.57,35.59,73800.0,20.9491,20.955,20.9256,20.9373,73800.0
2005-06-07 15:05:00,35.59,35.61,35.56,35.6,54200.0,20.9373,20.9491,20.9197,20.9432,54200.0
2005-06-07 15:10:00,35.61,35.62,35.56,35.59,58000.0,20.9491,20.955,20.9197,20.9373,58000.0
2005-06-07 15:15:00,35.6,35.63,35.57,35.62,84900.0,20.9432,20.9609,20.9256,20.955,84900.0
2005-06-07 15:20:00,35.61,36.62,35.59,35.61,73200.0,20.9491,21.5433,20.9373,20.9491,73200.0
2005-06-07 15:25:00,35.59,35.61,35.56,35.56,63400.0,20.9373,20.9491,20.9197,20.9197,63400.0
2005-06-07 15:30:00,35.56,35.57,35.45,35.52,110400.0,20.9197,20.9256,20.855,20.8962,110400.0
2005-06-07 15:35:00,35.51,35.56,35.5,35.53,74400.0,20.8903,20.9197,20.8844,20.902,74400.0
2005-06-07 15:40:00,35.53,35.6,35.52,35.56,159900.0,20.902,20.9432,20.8962,20.9197,159900.0
2005-06-07 15:45:00,35.57,35.65,35.55,35.6,117600.0,20.9256,20.9726,20.9138,20.9432,117600.0
2005-06-07 15:50:00,35.6,35.6,35.54,35.55,116700.0,20.9432,20.9432,20.9079,20.9138,116700.0
2005-06-07 15:55:00,35.55,35.56,35.51,35.52,172200.0,20.9138,20.9197,20.8903,20.8962,172200.0
2005-06-08 09:30:00,35.55,35.6,35.49,35.58,180300.0,20.9138,20.9432,20.8785,20.9315,180300.0
2005-06-08 09:35:00,35.57,35.64,35.56,35.6,83900.0,20.9256,20.9668,20.9197,20.9432,83900.0
2005-06-08 09:40:00,35.61,35.65,35.6,35.64,113800.0,20.9491,20.9726,20.9432,20.9668,113800.0
2005-06-08 09:45:00,35.64,35.65,35.61,35.63,84500.0,20.9668,20.9726,20.9491,20.9609,84500.0
2005-06-08 09:50:00,35.63,35.64,35.61,35.63,60100.0,20.9609,20.9668,20.9491,20.9609,60100.0
2005-06-08 09:55:00,35.63,35.67,35.61,35.66,68600.0,20.9609,20.9844,20.9491,20.9785,68600.0
2005-06-08 10:00:00,35.66,35.66,35.58,35.63,42600.0,20.9785,20.9785,20.9315,20.9609,42600.0
2005-06-08 10:05:00,35.64,35.66,35.61,35.63,42000.0,20.9668,20.9785,20.9491,20.9609,42000.0
2005-06-08 10:10:00,35.62,35.66,35.59,35.6,56100.0,20.955,20.9785,20.9373,20.9432,56100.0
2005-06-08 10:15:00,35.61,35.64,35.58,35.6,31300.0,20.9491,20.9668,20.9315,20.9432,31300.0
2005-06-08 10:20:00,35.6,35.62,35.55,35.62,47600.0,20.9432,20.955,20.9138,20.955,47600.0
2005-06-08 10:25:00,35.6,35.6,35.52,35.52,49600.0,20.9432,20.9432,20.8962,20.8962,49600.0
2005-06-08 10:30:00,35.52,35.54,35.49,35.53,92400.0,20.8962,20.9079,20.8785,20.902,92400.0
2005-06-08 10:35:00,35.52,35.54,35.48,35.52,77100.0,20.8962,20.9079,20.8726,20.8962,77100.0
2005-06-08 10:40:00,35.51,35.55,35.5,35.53,62000.0,20.8903,20.9138,20.8844,20.902,62000.0
2005-06-08 10:45:00,35.53,35.62,35.53,35.6,81700.0,20.902,20.955,20.902,20.9432,81700.0
2005-06-08 10:50:00,35.61,35.64,35.59,35.61,49400.0,20.9491,20.9668,20.9373,20.9491,49400.0
2005-06-08 10:55:00,35.62,35.66,35.62,35.64,71700.0,20.955,20.9785,20.955,20.9668,71700.0
2005-06-08 11:00:00,35.64,35.64,35.59,35.61,35400.0,20.9668,20.9668,20.9373,20.9491,35400.0
2005-06-08 11:05:00,35.62,35.64,35.6,35.63,47600.0,20.955,20.9668,20.9432,20.9609,47600.0
2005-06-08 11:10:00,35.62,35.64,35.61,35.61,27000.0,20.955,20.9668,20.9491,20.9491,27000.0
2005-06-08 11:15:00,35.62,35.65,35.6,35.64,54900.0,20.955,20.9726,20.9432,20.9668,54900.0
2005-06-08 11:20:00,35.64,35.66,35.62,35.62,35400.0,20.9668,20.9785,20.955,20.955,35400.0
2005-06-08 11:25:00,35.63,35.67,35.6,35.67,60700.0,20.9609,20.9844,20.9432,20.9844,60700.0
2005-06-08 11:30:00,35.67,35.67,35.62,35.62,37400.0,20.9844,20.9844,20.955,20.955,37400.0
2005-06-08 11:35:00,35.63,35.65,35.61,35.62,52100.0,20.9609,20.9726,20.9491,20.955,52100.0
2005-06-08 11:40:00,35.63,35.65,35.62,35.64,13400.0,20.9609,20.9726,20.955,20.9668,13400.0
2005-06-08 11:45:00,35.65,35.66,35.64,35.65,275400.0,20.9726,20.9785,20.9668,20.9726,275400.0
2005-06-08 11:50:00,35.65,35.66,35.62,35.62,24700.0,20.9726,20.9785,20.955,20.955,24700.0
2005-06-08 11:55:00,35.63,35.74,35.63,35.74,64500.0,20.9609,21.0256,20.9609,21.0256,64500.0
2005-06-08 12:00:00,35.75,35.78,35.73,35.75,54400.0,21.0315,21.0491,21.0197,21.0315,54400.0
2005-06-08 12:05:00,35.75,35.75,35.69,35.71,23400.0,21.0315,21.0315,20.9962,21.0079,23400.0
2005-06-08 12:10:00,35.71,35.73,35.68,35.71,72500.0,21.0079,21.0197,20.9903,21.0079,72500.0
2005-06-08 12:15:00,35.71,35.71,35.68,35.68,73000.0,21.0079,21.0079,20.9903,20.9903,73000.0
2005-06-08 12:20:00,35.68,35.71,35.68,35.71,29800.0,20.9903,21.0079,20.9903,21.0079,29800.0
2005-06-08 12:25:00,35.7,35.71,35.7,35.71,11500.0,21.0021,21.0079,21.0021,21.0079,11500.0
2005-06-08 12:30:00,35.71,35.75,35.71,35.75,26500.0,21.0079,21.0315,21.0079,21.0315,26500.0
2005-06-08 12:35:00,35.74,35.75,35.72,35.75,22700.0,21.0256,21.0315,21.0138,21.0315,22700.0
2005-06-08 12:40:00,35.75,35.78,35.73,35.76,31700.0,21.0315,21.0491,21.0197,21.0374,31700.0
2005-06-08 12:45:00,35.77,35.79,35.72,35.75,95500.0,21.0432,21.055,21.0138,21.0315,95500.0
2005-06-08 12:50:00,35.75,35.77,35.73,35.74,405000.0,21.0315,21.0432,21.0197,21.0256,405000.0
2005-06-08 12:55:00,35.75,35.77,35.74,35.77,59600.0,21.0315,21.0432,21.0256,21.0432,59600.0
2005-06-08 13:00:00,35.76,35.76,35.74,35.74,64200.0,21.0374,21.0374,21.0256,21.0256,64200.0
2005-06-08 13:05:00,35.74,35.76,35.73,35.73,30300.0,21.0256,21.0374,21.0197,21.0197,30300.0
2005-06-08 13:10:00,35.74,35.74,35.68,35.74,73400.0,21.0256,21.0256,20.9903,21.0256,73400.0
2005-06-08 13:15:00,35.75,35.76,35.72,35.76,20600.0,21.0315,21.0374,21.0138,21.0374,20600.0
2005-06-08 13:20:00,35.76,35.77,35.75,35.77,52600.0,21.0374,21.0432,21.0315,21.0432,52600.0
2005-06-08 13:25:00,35.76,35.78,35.76,35.77,24500.0,21.0374,21.0491,21.0374,21.0432,24500.0
2005-06-08 13:30:00,35.77,35.78,35.77,35.78,51700.0,21.0432,21.0491,21.0432,21.0491,51700.0
2005-06-08 13:35:00,35.78,35.81,35.77,35.79,113600.0,21.0491,21.0668,21.0432,21.055,113600.0
2005-06-08 13:40:00,35.79,35.8,35.78,35.8,32200.0,21.055,21.0609,21.0491,21.0609,32200.0
2005-06-08 13:45:00,35.79,35.8,35.74,35.75,83400.0,21.055,21.0609,21.0256,21.0315,83400.0
2005-06-08 13:50:00,35.76,35.78,35.7,35.71,174500.0,21.0374,21.0491,21.0021,21.0079,174500.0
2005-06-08 13:55:00,35.71,35.76,35.7,35.74,110400.0,21.0079,21.0374,21.0021,21.0256,110400.0
2005-06-08 14:00:00,35.75,35.75,35.68,35.69,138500.0,21.0315,21.0315,20.9903,20.9962,138500.0
2005-06-08 14:05:00,35.69,35.7,35.65,35.68,128800.0,20.9962,21.0021,20.9726,20.9903,128800.0
2005-06-08 14:10:00,35.68,35.69,35.62,35.65,99500.0,20.9903,20.9962,20.955,20.9726,99500.0
2005-06-08 14:15:00,35.64,35.7,35.64,35.68,117400.0,20.9668,21.0021,20.9668,20.9903,117400.0
2005-06-08 14:20:00,35.68,35.72,35.66,35.72,46600.0,20.9903,21.0138,20.9785,21.0138,46600.0
2005-06-08 14:25:00,35.72,35.73,35.66,35.69,57800.0,21.0138,21.0197,20.9785,20.9962,57800.0
2005-06-08 14:30:00,35.69,35.71,35.66,35.71,96800.0,20.9962,21.0079,20.9785,21.0079,96800.0
2005-06-08 14:35:00,35.71,35.72,35.7,35.72,34800.0,21.0079,21.0138,21.0021,21.0138,34800.0
2005-06-08 14:40:00,35.73,35.73,35.7,35.73,44700.0,21.0197,21.0197,21.0021,21.0197,44700.0
2005-06-08 14:45:00,35.72,35.73,35.7,35.7,100300.0,21.0138,21.0197,21.0021,21.0021,100300.0
2005-06-08 14:50:00,35.7,35.73,35.69,35.69,132000.0,21.0021,21.0197,20.9962,20.9962,132000.0
2005-06-08 14:55:00,35.69,35.71,35.67,35.69,305500.0,20.9962,21.0079,20.9844,20.9962,305500.0
2005-06-08 15:00:00,35.68,35.69,35.61,35.62,63900.0,20.9903,20.9962,20.9491,20.955,63900.0
2005-06-08 15:05:00,35.61,35.62,35.59,35.6,119700.0,20.9491,20.955,20.9373,20.9432,119700.0
2005-06-08 15:10:00,35.6,35.63,35.59,35.62,77100.0,20.9432,20.9609,20.9373,20.955,77100.0
2005-06-08 15:15:00,35.62,35.64,35.61,35.63,150700.0,20.955,20.9668,20.9491,20.9609,150700.0
2005-06-08 15:20:00,35.63,35.65,35.62,35.65,52700.0,20.9609,20.9726,20.955,20.9726,52700.0
2005-06-08 15:25:00,35.64,35.65,35.6,35.6,101100.0,20.9668,20.9726,20.9432,20.9432,101100.0
2005-06-08 15:30:00,35.6,35.6,35.57,35.58,87900.0,20.9432,20.9432,20.9256,20.9315,87900.0
2005-06-08 15:35:00,35.58,35.63,35.57,35.63,49500.0,20.9315,20.9609,20.9256,20.9609,49500.0
2005-06-08 15:40:00,35.63,35.64,35.59,35.61,41500.0,20.9609,20.9668,20.9373,20.9491,41500.0
2005-06-08 15:45:00,35.61,35.67,35.6,35.67,59600.0,20.9491,20.9844,20.9432,20.9844,59600.0
2005-06-08 15:50:00,35.66,35.7,35.65,35.7,170900.0,20.9785,21.0021,20.9726,21.0021,170900.0
2005-06-08 15:55:00,35.69,35.72,35.68,35.7,334200.0,20.9962,21.0138,20.9903,21.0021,334200.0
2005-06-09 09:30:00,35.52,35.6,35.51,35.58,224500.0,20.8962,20.9432,20.8903,20.9315,224500.0
2005-06-09 09:35:00,35.57,35.58,35.52,35.55,73700.0,20.9256,20.9315,20.8962,20.9138,73700.0
2005-06-09 09:40:00,35.55,35.56,35.52,35.53,136500.0,20.9138,20.9197,20.8962,20.902,136500.0
2005-06-09 09:45:00,35.53,35.57,35.52,35.53,190800.0,20.902,20.9256,20.8962,20.902,190800.0
2005-06-09 09:50:00,35.52,35.58,35.52,35.55,157400.0,20.8962,20.9315,20.8962,20.9138,157400.0
2005-06-09 09:55:00,35.55,35.56,35.51,35.52,98900.0,20.9138,20.9197,20.8903,20.8962,98900.0
2005-06-09 10:00:00,35.52,35.57,35.5,35.54,380200.0,20.8962,20.9256,20.8844,20.9079,380200.0
2005-06-09 10:05:00,35.56,35.6,35.53,35.6,188300.0,20.9197,20.9432,20.902,20.9432,188300.0
2005-06-09 10:10:00,35.59,35.6,35.51,35.53,115500.0,20.9373,20.9432,20.8903,20.902,115500.0
2005-06-09 10:15:00,35.53,35.57,35.45,35.46,161500.0,20.902,20.9256,20.855,20.8609,161500.0
2005-06-09 10:20:00,35.46,35.51,35.44,35.49,88300.0,20.8609,20.8903,20.8491,20.8785,88300.0
2005-06-09 10:25:00,35.49,35.5,35.45,35.45,91800.0,20.8785,20.8844,20.855,20.855,91800.0
2005-06-09 10:30:00,35.46,35.53,35.44,35.49,47700.0,20.8609,20.902,20.8491,20.8785,47700.0
2005-06-09 10:35:00,35.49,35.5,35.46,35.47,50000.0,20.8785,20.8844,20.8609,20.8668,50000.0
2005-06-09 10:40:00,35.47,35.52,35.44,35.45,59900.0,20.8668,20.8962,20.8491,20.855,59900.0
2005-06-09 10:45:00,35.45,35.48,35.43,35.48,40900.0,20.855,20.8726,20.8432,20.8726,40900.0
2005-06-09 10:50:00,35.47,35.58,35.47,35.51,74900.0,20.8668,20.9315,20.8668,20.8903,74900.0
2005-06-09 10:55:00,35.51,35.55,35.51,35.55,63500.0,20.8903,20.9138,20.8903,20.9138,63500.0
2005-06-09 11:00:00,35.54,35.57,35.54,35.55,53100.0,20.9079,20.9256,20.9079,20.9138,53100.0
2005-06-09 11:05:00,35.55,35.57,35.51,35.55,76400.0,20.9138,20.9256,20.8903,20.9138,76400.0
2005-06-09 11:10:00,35.54,35.55,35.5,35.52,64100.0,20.9079,20.9138,20.8844,20.8962,64100.0
2005-06-09 11:15:00,35.51,35.53,35.46,35.47,57000.0,20.8903,20.902,20.8609,20.8668,57000.0
2005-06-09 11:20:00,35.46,35.47,35.41,35.41,55900.0,20.8609,20.8668,20.8315,20.8315,55900.0
2005-06-09 11:25:00,35.41,35.43,35.39,35.39,52600.0,20.8315,20.8432,20.8197,20.8197,52600.0
2005-06-09 11:30:00,35.39,35.47,35.36,35.45,68800.0,20.8197,20.8668,20.802,20.855,68800.0
2005-06-09 11:35:00,35.45,35.56,35.43,35.48,78700.0,20.855,20.9197,20.8432,20.8726,78700.0
2005-06-09 11:40:00,35.47,35.6,35.47,35.57,109600.0,20.8668,20.9432,20.8668,20.9256,109600.0
2005-06-09 11:45:00,35.57,35.6,35.54,35.55,96100.0,20.9256,20.9432,20.9079,20.9138,96100.0
2005-06-09 11:50:00,35.57,35.59,35.54,35.57,42300.0,20.9256,20.9373,20.9079,20.9256,42300.0
2005-06-09 11:55:00,35.57,35.58,35.54,35.56,31200.0,20.9256,20.9315,20.9079,20.9197,31200.0
2005-06-09 12:00:00,35.55,35.62,35.54,35.6,109900.0,20.9138,20.955,20.9079,20.9432,109900.0
2005-06-09 12:05:00,35.6,35.63,35.57,35.58,76500.0,20.9432,20.9609,20.9256,20.9315,76500.0
2005-06-09 12:10:00,35.57,35.59,35.55,35.59,37200.0,20.9256,20.9373,20.9138,20.9373,37200.0
2005-06-09 12:15:00,35.56,35.61,35.55,35.56,40500.0,20.9197,20.9491,20.9138,20.9197,40500.0
2005-06-09 12:20:00,35.57,35.6,35.55,35.6,66700.0,20.9256,20.9432,20.9138,20.9432,66700.0
2005-06-09 12:25:00,35.59,35.68,35.58,35.67,96600.0,20.9373,20.9903,20.9315,20.9844,96600.0
2005-06-09 12:30:00,35.67,35.7,35.66,35.68,64400.0,20.9844,21.0021,20.9785,20.9903,64400.0
2005-06-09 12:35:00,35.67,35.68,35.6,35.62,71900.0,20.9844,20.9903,20.9432,20.955,71900.0
2005-06-09 12:40:00,35.63,35.63,35.57,35.58,31200.0,20.9609,20.9609,20.9256,20.9315,31200.0
2005-06-09 12:45:00,35.58,35.63,35.55,35.57,32500.0,20.9315,20.9609,20.9138,20.9256,32500.0
2005-06-09 12:50:00,35.56,35.59,35.55,35.59,60500.0,20.9197,20.9373,20.9138,20.9373,60500.0
2005-06-09 12:55:00,35.59,35.64,35.58,35.58,45200.0,20.9373,20.9668,20.9315,20.9315,45200.0
2005-06-09 13:00:00,35.59,35.61,35.55,35.61,46000.0,20.9373,20.9491,20.9138,20.9491,46000.0
2005-06-09 13:05:00,35.6,35.6,35.57,35.6,29700.0,20.9432,20.9432,20.9256,20.9432,29700.0
2005-06-09 13:10:00,35.6,35.6,35.57,35.58,14900.0,20.9432,20.9432,20.9256,20.9315,14900.0
2005-06-09 13:15:00,35.59,35.59,35.51,35.52,43900.0,20.9373,20.9373,20.8903,20.8962,43900.0
2005-06-09 13:20:00,35.52,35.52,35.45,35.46,81000.0,20.8962,20.8962,20.855,20.8609,81000.0
2005-06-09 13:25:00,35.46,35.5,35.46,35.49,40900.0,20.8609,20.8844,20.8609,20.8785,40900.0
2005-06-09 13:30:00,35.49,35.49,35.45,35.46,42200.0,20.8785,20.8785,20.855,20.8609,42200.0
2005-06-09 13:35:00,35.46,35.52,35.46,35.48,25900.0,20.8609,20.8962,20.8609,20.8726,25900.0
2005-06-09 13:40:00,35.47,35.47,35.45,35.47,26900.0,20.8668,20.8668,20.855,20.8668,26900.0
2005-06-09 13:45:00,35.47,35.48,35.45,35.47,35800.0,20.8668,20.8726,20.855,20.8668,35800.0
2005-06-09 13:50:00,35.47,35.47,35.45,35.45,70900.0,20.8668,20.8668,20.855,20.855,70900.0
2005-06-09 13:55:00,35.45,35.53,35.45,35.49,58500.0,20.855,20.902,20.855,20.8785,58500.0
2005-06-09 14:00:00,35.48,35.49,35.42,35.43,86200.0,20.8726,20.8785,20.8373,20.8432,86200.0
2005-06-09 14:05:00,35.42,35.43,35.41,35.43,139700.0,20.8373,20.8432,20.8315,20.8432,139700.0
2005-06-09 14:10:00,35.42,35.45,35.39,35.45,109200.0,20.8373,20.855,20.8197,20.855,109200.0
2005-06-09 14:15:00,35.44,35.45,35.41,35.41,42000.0,20.8491,20.855,20.8315,20.8315,42000.0
2005-06-09 14:20:00,35.41,35.41,35.35,35.35,75000.0,20.8315,20.8315,20.7962,20.7962,75000.0
2005-06-09 14:25:00,35.35,35.36,35.32,35.36,77100.0,20.7962,20.802,20.7785,20.802,77100.0
2005-06-09 14:30:00,35.36,35.4,35.31,35.39,100300.0,20.802,20.8256,20.7726,20.8197,100300.0
2005-06-09 14:35:00,35.4,35.43,35.38,35.4,81700.0,20.8256,20.8432,20.8138,20.8256,81700.0
2005-06-09 14:40:00,35.39,35.44,35.37,35.4,60900.0,20.8197,20.8491,20.8079,20.8256,60900.0
2005-06-09 14:45:00,35.4,35.46,35.38,35.39,68900.0,20.8256,20.8609,20.8138,20.8197,68900.0
2005-06-09 14:50:00,35.39,35.44,35.39,35.41,51500.0,20.8197,20.8491,20.8197,20.8315,51500.0
2005-06-09 14:55:00,35.4,35.4,35.38,35.39,24500.0,20.8256,20.8256,20.8138,20.8197,24500.0
2005-06-09 15:00:00,35.38,35.45,35.36,35.43,103600.0,20.8138,20.855,20.802,20.8432,103600.0
2005-06-09 15:05:00,35.45,35.45,35.4,35.45,58900.0,20.855,20.855,20.8256,20.855,58900.0
2005-06-09 15:10:00,35.44,35.48,35.44,35.48,77800.0,20.8491,20.8726,20.8491,20.8726,77800.0
2005-06-09 15:15:00,35.49,35.5,35.47,35.48,175900.0,20.8785,20.8844,20.8668,20.8726,175900.0
2005-06-09 15:20:00,35.47,35.51,35.46,35.49,165200.0,20.8668,20.8903,20.8609,20.8785,165200.0
2005-06-09 15:25:00,35.48,35.5,35.46,35.46,87100.0,20.8726,20.8844,20.8609,20.8609,87100.0
2005-06-09 15:30:00,35.46,35.5,35.46,35.5,103300.0,20.8609,20.8844,20.8609,20.8844,103300.0
2005-06-09 15:35:00,35.49,35.51,35.49,35.5,84600.0,20.8785,20.8903,20.8785,20.8844,84600.0
2005-06-09 15:40:00,35.51,35.57,35.5,35.57,127700.0,20.8903,20.9256,20.8844,20.9256,127700.0
2005-06-09 15:45:00,35.56,35.57,35.52,35.54,144800.0,20.9197,20.9256,20.8962,20.9079,144800.0
2005-06-09 15:50:00,35.55,35.58,35.54,35.55,130400.0,20.9138,20.9315,20.9079,20.9138,130400.0
2005-06-09 15:55:00,35.56,35.57,35.51,35.51,153800.0,20.9197,20.9256,20.8903,20.8903,153800.0
2005-06-10 09:30:00,35.6,35.64,35.6,35.61,204700.0,20.9432,20.9668,20.9432,20.9491,204700.0
2005-06-10 09:35:00,35.61,35.62,35.52,35.58,89200.0,20.9491,20.955,20.8962,20.9315,89200.0
2005-06-10 09:40:00,35.6,35.6,35.54,35.55,132700.0,20.9432,20.9432,20.9079,20.9138,132700.0
2005-06-10 09:45:00,35.56,35.6,35.51,35.53,111200.0,20.9197,20.9432,20.8903,20.902,111200.0
2005-06-10 09:50:00,35.53,35.58,35.53,35.54,84700.0,20.902,20.9315,20.902,20.9079,84700.0
2005-06-10 09:55:00,35.54,35.59,35.51,35.53,50000.0,20.9079,20.9373,20.8903,20.902,50000.0
2005-06-10 10:00:00,35.53,35.55,35.5,35.54,80700.0,20.902,20.9138,20.8844,20.9079,80700.0
2005-06-10 10:05:00,35.55,35.57,35.52,35.53,58300.0,20.9138,20.9256,20.8962,20.902,58300.0
2005-06-10 10:10:00,35.53,35.58,35.51,35.53,86100.0,20.902,20.9315,20.8903,20.902,86100.0
2005-06-10 10:15:00,35.53,35.55,35.5,35.5,59900.0,20.902,20.9138,20.8844,20.8844,59900.0
2005-06-10 10:20:00,35.51,35.52,35.47,35.49,76900.0,20.8903,20.8962,20.8668,20.8785,76900.0
2005-06-10 10:25:00,35.48,35.49,35.4,35.4,47700.0,20.8726,20.8785,20.8256,20.8256,47700.0
2005-06-10 10:30:00,35.4,35.47,35.39,35.4,97100.0,20.8256,20.8668,20.8197,20.8256,97100.0
2005-06-10 10:35:00,35.4,35.45,35.39,35.44,69200.0,20.8256,20.855,20.8197,20.8491,69200.0
2005-06-10 10:40:00,35.45,35.47,35.43,35.44,44400.0,20.855,20.8668,20.8432,20.8491,44400.0
2005-06-10 10:45:00,35.45,35.46,35.42,35.42,58600.0,20.855,20.8609,20.8373,20.8373,58600.0
2005-06-10 10:50:00,35.42,35.47,35.41,35.46,104700.0,20.8373,20.8668,20.8315,20.8609,104700.0
2005-06-10 10:55:00,35.45,35.46,35.41,35.44,39300.0,20.855,20.8609,20.8315,20.8491,39300.0
2005-06-10 11:00:00,35.44,35.46,35.4,35.4,25900.0,20.8491,20.8609,20.8256,20.8256,25900.0
2005-06-10 11:05:00,35.41,35.5,35.41,35.47,73800.0,20.8315,20.8844,20.8315,20.8668,73800.0
2005-06-10 11:10:00,35.47,35.5,35.46,35.49,27600.0,20.8668,20.8844,20.8609,20.8785,27600.0
2005-06-10 11:15:00,35.49,35.52,35.48,35.51,61700.0,20.8785,20.8962,20.8726,20.8903,61700.0
2005-06-10 11:20:00,35.51,35.51,35.48,35.49,65300.0,20.8903,20.8903,20.8726,20.8785,65300.0
2005-06-10 11:25:00,35.5,35.52,35.48,35.48,33100.0,20.8844,20.8962,20.8726,20.8726,33100.0
2005-06-10 11:30:00,35.49,35.53,35.46,35.47,46200.0,20.8785,20.902,20.8609,20.8668,46200.0
2005-06-10 11:35:00,35.47,35.49,35.46,35.46,77100.0,20.8668,20.8785,20.8609,20.8609,77100.0
2005-06-10 11:40:00,35.45,35.47,35.42,35.42,60200.0,20.855,20.8668,20.8373,20.8373,60200.0
2005-06-10 11:45:00,35.42,35.45,35.4,35.41,27500.0,20.8373,20.855,20.8256,20.8315,27500.0
2005-06-10 11:50:00,35.41,35.47,35.4,35.46,57200.0,20.8315,20.8668,20.8256,20.8609,57200.0
2005-06-10 11:55:00,35.47,35.48,35.37,35.39,95300.0,20.8668,20.8726,20.8079,20.8197,95300.0
2005-06-10 12:00:00,35.39,35.43,35.36,35.37,91500.0,20.8197,20.8432,20.802,20.8079,91500.0
2005-06-10 12:05:00,35.36,35.39,35.33,35.39,57900.0,20.802,20.8197,20.7844,20.8197,57900.0
2005-06-10 12:10:00,35.38,35.38,35.33,35.34,30500.0,20.8138,20.8138,20.7844,20.7903,30500.0
2005-06-10 12:15:00,35.34,35.35,35.29,35.29,97900.0,20.7903,20.7962,20.7609,20.7609,97900.0
2005-06-10 12:20:00,35.3,35.34,35.29,35.31,65200.0,20.7667,20.7903,20.7609,20.7726,65200.0
2005-06-10 12:25:00,35.31,35.32,35.25,35.26,133200.0,20.7726,20.7785,20.7373,20.7432,133200.0
2005-06-10 12:30:00,35.25,35.32,35.25,35.28,189300.0,20.7373,20.7785,20.7373,20.755,189300.0
2005-06-10 12:35:00,35.28,35.29,35.26,35.27,85700.0,20.755,20.7609,20.7432,20.7491,85700.0
2005-06-10 12:40:00,35.26,35.28,35.24,35.27,59100.0,20.7432,20.755,20.7314,20.7491,59100.0
2005-06-10 12:45:00,35.28,35.32,35.27,35.29,59600.0,20.755,20.7785,20.7491,20.7609,59600.0
2005-06-10 12:50:00,35.29,35.33,35.27,35.32,64200.0,20.7609,20.7844,20.7491,20.7785,64200.0
2005-06-10 12:55:00,35.32,35.34,35.31,35.33,73500.0,20.7785,20.7903,20.7726,20.7844,73500.0
2005-06-10 13:00:00,35.34,35.36,35.32,35.34,38300.0,20.7903,20.802,20.7785,20.7903,38300.0
2005-06-10 13:05:00,35.34,35.37,35.33,35.37,45800.0,20.7903,20.8079,20.7844,20.8079,45800.0
2005-06-10 13:10:00,35.36,35.42,35.35,35.41,55900.0,20.802,20.8373,20.7962,20.8315,55900.0
2005-06-10 13:15:00,35.4,35.42,35.38,35.38,44900.0,20.8256,20.8373,20.8138,20.8138,44900.0
2005-06-10 13:20:00,35.38,35.4,35.35,35.4,53800.0,20.8138,20.8256,20.7962,20.8256,53800.0
2005-06-10 13:25:00,35.39,35.41,35.35,35.38,52300.0,20.8197,20.8315,20.7962,20.8138,52300.0
2005-06-10 13:30:00,35.37,35.38,35.35,35.38,23400.0,20.8079,20.8138,20.7962,20.8138,23400.0
2005-06-10 13:35:00,35.37,35.45,35.37,35.42,44600.0,20.8079,20.855,20.8079,20.8373,44600.0
2005-06-10 13:40:00,35.42,35.43,35.4,35.41,53500.0,20.8373,20.8432,20.8256,20.8315,53500.0
2005-06-10 13:45:00,35.4,35.42,35.34,35.34,81000.0,20.8256,20.8373,20.7903,20.7903,81000.0
2005-06-10 13:50:00,35.34,35.37,35.29,35.31,61400.0,20.7903,20.8079,20.7609,20.7726,61400.0
2005-06-10 13:55:00,35.31,35.33,35.3,35.32,43500.0,20.7726,20.7844,20.7667,20.7785,43500.0
2005-06-10 14:00:00,35.31,35.33,35.29,35.31,78200.0,20.7726,20.7844,20.7609,20.7726,78200.0
2005-06-10 14:05:00,35.33,35.34,35.27,35.29,77300.0,20.7844,20.7903,20.7491,20.7609,77300.0
2005-06-10 14:10:00,35.3,35.33,35.29,35.32,38100.0,20.7667,20.7844,20.7609,20.7785,38100.0
2005-06-10 14:15:00,35.32,35.33,35.28,35.29,56500.0,20.7785,20.7844,20.755,20.7609,56500.0
2005-06-10 14:20:00,35.29,35.31,35.29,35.31,128800.0,20.7609,20.7726,20.7609,20.7726,128800.0
2005-06-10 14:25:00,35.31,35.31,35.27,35.29,66500.0,20.7726,20.7726,20.7491,20.7609,66500.0
2005-06-10 14:30:00,35.29,35.3,35.28,35.3,32000.0,20.7609,20.7667,20.755,20.7667,32000.0
2005-06-10 14:35:00,35.3,35.31,35.27,35.31,49900.0,20.7667,20.7726,20.7491,20.7726,49900.0
2005-06-10 14:40:00,35.3,35.31,35.27,35.3,46300.0,20.7667,20.7726,20.7491,20.7667,46300.0
2005-06-10 14:45:00,35.28,35.29,35.25,35.27,79700.0,20.755,20.7609,20.7373,20.7491,79700.0
2005-06-10 14:50:00,35.26,35.29,35.25,35.26,63200.0,20.7432,20.7609,20.7373,20.7432,63200.0
2005-06-10 14:55:00,35.25,35.28,35.25,35.28,89100.0,20.7373,20.755,20.7373,20.755,89100.0
2005-06-10 15:00:00,35.28,35.33,35.26,35.32,83100.0,20.755,20.7844,20.7432,20.7785,83100.0
2005-06-10 15:05:00,35.3,35.36,35.3,35.35,68100.0,20.7667,20.802,20.7667,20.7962,68100.0
2005-06-10 15:10:00,35.35,35.42,35.34,35.39,98000.0,20.7962,20.8373,20.7903,20.8197,98000.0
2005-06-10 15:15:00,35.39,35.39,35.34,35.35,39800.0,20.8197,20.8197,20.7903,20.7962,39800.0
2005-06-10 15:20:00,35.35,35.4,35.35,35.38,47300.0,20.7962,20.8256,20.7962,20.8138,47300.0
2005-06-10 15:25:00,35.39,35.44,35.37,35.42,62700.0,20.8197,20.8491,20.8079,20.8373,62700.0
2005-06-10 15:30:00,35.42,35.49,35.41,35.46,174900.0,20.8373,20.8785,20.8315,20.8609,174900.0
2005-06-10 15:35:00,35.45,35.5,35.45,35.49,62200.0,20.855,20.8844,20.855,20.8785,62200.0
2005-06-10 15:40:00,35.5,35.51,35.44,35.47,107500.0,20.8844,20.8903,20.8491,20.8668,107500.0
2005-06-10 15:45:00,35.47,35.5,35.46,35.48,75400.0,20.8668,20.8844,20.8609,20.8726,75400.0
2005-06-10 15:50:00,35.48,35.48,35.45,35.46,112200.0,20.8726,20.8726,20.855,20.8609,112200.0
2005-06-10 15:55:00,35.45,35.46,35.42,35.43,238300.0,20.855,20.8609,20.8373,20.8432,238300.0
2005-06-13 09:30:00,35.29,35.41,35.27,35.41,264800.0,20.7609,20.8315,20.7491,20.8315,264800.0
2005-06-13 09:35:00,35.42,35.53,35.37,35.5,116500.0,20.8373,20.902,20.8079,20.8844,116500.0
2005-06-13 09:40:00,35.5,35.51,35.4,35.43,81600.0,20.8844,20.8903,20.8256,20.8432,81600.0
2005-06-13 09:45:00,35.44,35.46,35.4,35.41,51600.0,20.8491,20.8609,20.8256,20.8315,51600.0
2005-06-13 09:50:00,35.41,35.49,35.41,35.46,43400.0,20.8315,20.8785,20.8315,20.8609,43400.0
2005-06-13 09:55:00,35.47,35.5,35.43,35.5,54400.0,20.8668,20.8844,20.8432,20.8844,54400.0
2005-06-13 10:00:00,35.49,35.5,35.46,35.48,63700.0,20.8785,20.8844,20.8609,20.8726,63700.0
2005-06-13 10:05:00,35.49,35.5,35.4,35.43,97100.0,20.8785,20.8844,20.8256,20.8432,97100.0
2005-06-13 10:10:00,35.43,35.46,35.4,35.4,86000.0,20.8432,20.8609,20.8256,20.8256,86000.0
2005-06-13 10:15:00,35.4,35.44,35.37,35.42,147500.0,20.8256,20.8491,20.8079,20.8373,147500.0
2005-06-13 10:20:00,35.42,35.45,35.39,35.42,48800.0,20.8373,20.855,20.8197,20.8373,48800.0
2005-06-13 10:25:00,35.41,35.43,35.34,35.42,82600.0,20.8315,20.8432,20.7903,20.8373,82600.0
2005-06-13 10:30:00,35.42,35.52,35.41,35.46,98800.0,20.8373,20.8962,20.8315,20.8609,98800.0
2005-06-13 10:35:00,35.47,35.53,35.44,35.52,154400.0,20.8668,20.902,20.8491,20.8962,154400.0
2005-06-13 10:40:00,35.51,35.59,35.51,35.56,69500.0,20.8903,20.9373,20.8903,20.9197,69500.0
2005-06-13 10:45:00,35.56,35.61,35.55,35.6,113700.0,20.9197,20.9491,20.9138,20.9432,113700.0
2005-06-13 10:50:00,35.59,35.6,35.57,35.59,64300.0,20.9373,20.9432,20.9256,20.9373,64300.0
2005-06-13 10:55:00,35.57,35.65,35.56,35.59,107600.0,20.9256,20.9726,20.9197,20.9373,107600.0
2005-06-13 11:00:00,35.58,35.65,35.57,35.65,148600.0,20.9315,20.9726,20.9256,20.9726,148600.0
2005-06-13 11:05:00,35.64,35.74,35.62,35.73,129100.0,20.9668,21.0256,20.955,21.0197,129100.0
2005-06-13 11:10:00,35.72,35.73,35.67,35.7,75300.0,21.0138,21.0197,20.9844,21.0021,75300.0
2005-06-13 11:15:00,35.7,35.72,35.68,35.71,70800.0,21.0021,21.0138,20.9903,21.0079,70800.0
2005-06-13 11:20:00,35.71,35.71,35.66,35.69,70700.0,21.0079,21.0079,20.9785,20.9962,70700.0
2005-06-13 11:25:00,35.69,35.7,35.65,35.69,72500.0,20.9962,21.0021,20.9726,20.9962,72500.0
2005-06-13 11:30:00,35.68,35.7,35.67,35.69,65900.0,20.9903,21.0021,20.9844,20.9962,65900.0
2005-06-13 11:35:00,35.68,35.69,35.65,35.69,114800.0,20.9903,20.9962,20.9726,20.9962,114800.0
2005-06-13 11:40:00,35.69,35.7,35.68,35.69,113000.0,20.9962,21.0021,20.9903,20.9962,113000.0
2005-06-13 11:45:00,35.69,35.73,35.69,35.71,76200.0,20.9962,21.0197,20.9962,21.0079,76200.0
2005-06-13 11:50:00,35.7,35.75,35.7,35.75,78700.0,21.0021,21.0315,21.0021,21.0315,78700.0
2005-06-13 11:55:00,35.75,35.76,35.73,35.74,47500.0,21.0315,21.0374,21.0197,21.0256,47500.0
2005-06-13 12:00:00,35.74,35.75,35.7,35.72,124800.0,21.0256,21.0315,21.0021,21.0138,124800.0
2005-06-13 12:05:00,35.71,35.71,35.68,35.7,32000.0,21.0079,21.0079,20.9903,21.0021,32000.0
2005-06-13 12:10:00,35.69,35.7,35.63,35.64,75300.0,20.9962,21.0021,20.9609,20.9668,75300.0
2005-06-13 12:15:00,35.64,35.64,35.58,35.59,62100.0,20.9668,20.9668,20.9315,20.9373,62100.0
2005-06-13 12:20:00,35.59,35.6,35.56,35.59,55700.0,20.9373,20.9432,20.9197,20.9373,55700.0
2005-06-13 12:25:00,35.59,35.61,35.57,35.61,34500.0,20.9373,20.9491,20.9256,20.9491,34500.0
2005-06-13 12:30:00,35.6,35.61,35.58,35.59,72200.0,20.9432,20.9491,20.9315,20.9373,72200.0
2005-06-13 12:35:00,35.58,35.6,35.56,35.56,32900.0,20.9315,20.9432,20.9197,20.9197,32900.0
2005-06-13 12:40:00,35.56,35.57,35.54,35.56,45000.0,20.9197,20.9256,20.9079,20.9197,45000.0
2005-06-13 12:45:00,35.57,35.62,35.57,35.59,30300.0,20.9256,20.955,20.9256,20.9373,30300.0
2005-06-13 12:50:00,35.59,35.64,35.59,35.62,50800.0,20.9373,20.9668,20.9373,20.955,50800.0
2005-06-13 12:55:00,35.61,35.63,35.57,35.58,46700.0,20.9491,20.9609,20.9256,20.9315,46700.0
2005-06-13 13:00:00,35.59,35.59,35.57,35.59,11000.0,20.9373,20.9373,20.9256,20.9373,11000.0
2005-06-13 13:05:00,35.59,35.63,35.57,35.57,33200.0,20.9373,20.9609,20.9256,20.9256,33200.0
2005-06-13 13:10:00,35.57,35.59,35.56,35.58,12000.0,20.9256,20.9373,20.9197,20.9315,12000.0
2005-06-13 13:15:00,35.58,35.6,35.57,35.58,35900.0,20.9315,20.9432,20.9256,20.9315,35900.0
2005-06-13 13:20:00,35.58,35.61,35.58,35.6,18200.0,20.9315,20.9491,20.9315,20.9432,18200.0
2005-06-13 13:25:00,35.6,35.62,35.6,35.61,20500.0,20.9432,20.955,20.9432,20.9491,20500.0
2005-06-13 13:30:00,35.61,35.62,35.55,35.57,39900.0,20.9491,20.955,20.9138,20.9256,39900.0
2005-06-13 13:35:00,35.56,35.62,35.56,35.59,56400.0,20.9197,20.955,20.9197,20.9373,56400.0
2005-06-13 13:40:00,35.59,35.6,35.58,35.6,26000.0,20.9373,20.9432,20.9315,20.9432,26000.0
2005-06-13 13:45:00,35.6,35.62,35.59,35.61,50600.0,20.9432,20.955,20.9373,20.9491,50600.0
2005-06-13 13:50:00,35.6,35.6,35.55,35.57,39300.0,20.9432,20.9432,20.9138,20.9256,39300.0
2005-06-13 13:55:00,35.57,35.58,35.52,35.55,57900.0,20.9256,20.9315,20.8962,20.9138,57900.0
2005-06-13 14:00:00,35.53,35.54,35.49,35.51,55500.0,20.902,20.9079,20.8785,20.8903,55500.0
2005-06-13 14:05:00,35.51,35.61,35.49,35.56,86200.0,20.8903,20.9491,20.8785,20.9197,86200.0
2005-06-13 14:10:00,35.56,35.61,35.55,35.55,89300.0,20.9197,20.9491,20.9138,20.9138,89300.0
2005-06-13 14:15:00,35.54,35.56,35.49,35.51,36300.0,20.9079,20.9197,20.8785,20.8903,36300.0
2005-06-13 14:20:00,35.51,35.55,35.47,35.55,56500.0,20.8903,20.9138,20.8668,20.9138,56500.0
2005-06-13 14:25:00,35.55,35.58,35.52,35.52,59100.0,20.9138,20.9315,20.8962,20.8962,59100.0
2005-06-13 14:30:00,35.52,35.53,35.46,35.47,57100.0,20.8962,20.902,20.8609,20.8668,57100.0
2005-06-13 14:35:00,35.48,35.57,35.47,35.54,54900.0,20.8726,20.9256,20.8668,20.9079,54900.0
2005-06-13 14:40:00,35.53,35.57,35.53,35.55,58400.0,20.902,20.9256,20.902,20.9138,58400.0
2005-06-13 14:45:00,35.54,35.56,35.53,35.55,28900.0,20.9079,20.9197,20.902,20.9138,28900.0
2005-06-13 14:50:00,35.55,35.56,35.54,35.55,42500.0,20.9138,20.9197,20.9079,20.9138,42500.0
2005-06-13 14:55:00,35.55,35.59,35.54,35.56,37100.0,20.9138,20.9373,20.9079,20.9197,37100.0
2005-06-13 15:00:00,35.55,35.57,35.5,35.5,45300.0,20.9138,20.9256,20.8844,20.8844,45300.0
2005-06-13 15:05:00,35.51,35.51,35.46,35.48,111300.0,20.8903,20.8903,20.8609,20.8726,111300.0
2005-06-13 15:10:00,35.48,35.49,35.45,35.47,47900.0,20.8726,20.8785,20.855,20.8668,47900.0
2005-06-13 15:15:00,35.46,35.47,35.35,35.36,160200.0,20.8609,20.8668,20.7962,20.802,160200.0
2005-06-13 15:20:00,35.36,35.45,35.35,35.43,134100.0,20.802,20.855,20.7962,20.8432,134100.0
2005-06-13 15:25:00,35.43,35.48,35.42,35.45,100100.0,20.8432,20.8726,20.8373,20.855,100100.0
2005-06-13 15:30:00,35.45,35.47,35.43,35.46,76200.0,20.855,20.8668,20.8432,20.8609,76200.0
2005-06-13 15:35:00,35.46,35.52,35.43,35.5,119900.0,20.8609,20.8962,20.8432,20.8844,119900.0
2005-06-13 15:40:00,35.5,35.5,35.45,35.46,98100.0,20.8844,20.8844,20.855,20.8609,98100.0
2005-06-13 15:45:00,35.45,35.51,35.45,35.51,98100.0,20.855,20.8903,20.855,20.8903,98100.0
2005-06-13 15:50:00,35.5,35.54,35.5,35.5,123400.0,20.8844,20.9079,20.8844,20.8844,123400.0
2005-06-13 15:55:00,35.5,35.54,35.5,35.54,120600.0,20.8844,20.9079,20.8844,20.9079,120600.0
2005-06-14 09:30:00,35.45,35.5,35.4,35.45,257300.0,20.855,20.8844,20.8256,20.855,257300.0
2005-06-14 09:35:00,35.45,35.49,35.42,35.45,87500.0,20.855,20.8785,20.8373,20.855,87500.0
2005-06-14 09:40:00,35.44,35.49,35.39,35.44,95700.0,20.8491,20.8785,20.8197,20.8491,95700.0
2005-06-14 09:45:00,35.44,35.5,35.4,35.41,139700.0,20.8491,20.8844,20.8256,20.8315,139700.0
2005-06-14 09:50:00,35.42,35.45,35.4,35.43,57800.0,20.8373,20.855,20.8256,20.8432,57800.0
2005-06-14 09:55:00,35.41,35.52,35.4,35.51,90100.0,20.8315,20.8962,20.8256,20.8903,90100.0
2005-06-14 10:00:00,35.5,35.5,35.44,35.5,113300.0,20.8844,20.8844,20.8491,20.8844,113300.0
2005-06-14 10:05:00,35.49,35.5,35.45,35.47,89700.0,20.8785,20.8844,20.855,20.8668,89700.0
2005-06-14 10:10:00,35.47,35.54,35.47,35.52,97200.0,20.8668,20.9079,20.8668,20.8962,97200.0
2005-06-14 10:15:00,35.52,35.55,35.51,35.52,129800.0,20.8962,20.9138,20.8903,20.8962,129800.0
2005-06-14 10:20:00,35.53,35.53,35.41,35.45,97100.0,20.902,20.902,20.8315,20.855,97100.0
2005-06-14 10:25:00,35.49,35.5,35.44,35.46,43800.0,20.8785,20.8844,20.8491,20.8609,43800.0
2005-06-14 10:30:00,35.46,35.5,35.43,35.47,41900.0,20.8609,20.8844,20.8432,20.8668,41900.0
2005-06-14 10:35:00,35.47,35.5,35.45,35.49,36100.0,20.8668,20.8844,20.855,20.8785,36100.0
2005-06-14 10:40:00,35.49,35.5,35.45,35.5,114700.0,20.8785,20.8844,20.855,20.8844,114700.0
2005-06-14 10:45:00,35.49,35.53,35.49,35.52,39000.0,20.8785,20.902,20.8785,20.8962,39000.0
2005-06-14 10:50:00,35.52,35.53,35.48,35.49,60800.0,20.8962,20.902,20.8726,20.8785,60800.0
2005-06-14 10:55:00,35.5,35.51,35.46,35.51,42400.0,20.8844,20.8903,20.8609,20.8903,42400.0
2005-06-14 11:00:00,35.5,35.5,35.46,35.48,91800.0,20.8844,20.8844,20.8609,20.8726,91800.0
2005-06-14 11:05:00,35.49,35.52,35.48,35.49,33500.0,20.8785,20.8962,20.8726,20.8785,33500.0
2005-06-14 11:10:00,35.49,35.5,35.47,35.48,104700.0,20.8785,20.8844,20.8668,20.8726,104700.0
2005-06-14 11:15:00,35.48,35.5,35.46,35.48,47500.0,20.8726,20.8844,20.8609,20.8726,47500.0
2005-06-14 11:20:00,35.48,35.52,35.47,35.51,38600.0,20.8726,20.8962,20.8668,20.8903,38600.0
2005-06-14 11:25:00,35.5,35.51,35.45,35.49,54400.0,20.8844,20.8903,20.855,20.8785,54400.0
2005-06-14 11:30:00,35.47,35.5,35.45,35.49,51400.0,20.8668,20.8844,20.855,20.8785,51400.0
2005-06-14 11:35:00,35.49,35.5,35.46,35.5,28400.0,20.8785,20.8844,20.8609,20.8844,28400.0
2005-06-14 11:40:00,35.5,35.54,35.5,35.51,41700.0,20.8844,20.9079,20.8844,20.8903,41700.0
2005-06-14 11:45:00,35.52,35.56,35.51,35.54,83500.0,20.8962,20.9197,20.8903,20.9079,83500.0
2005-06-14 11:50:00,35.54,35.55,35.53,35.53,63400.0,20.9079,20.9138,20.902,20.902,63400.0
2005-06-14 11:55:00,35.53,35.56,35.53,35.54,39200.0,20.902,20.9197,20.902,20.9079,39200.0
2005-06-14 12:00:00,35.53,35.55,35.51,35.54,43900.0,20.902,20.9138,20.8903,20.9079,43900.0
2005-06-14 12:05:00,35.54,35.55,35.5,35.51,30500.0,20.9079,20.9138,20.8844,20.8903,30500.0
2005-06-14 12:10:00,35.51,35.52,35.5,35.51,18200.0,20.8903,20.8962,20.8844,20.8903,18200.0
2005-06-14 12:15:00,35.52,35.55,35.51,35.55,24100.0,20.8962,20.9138,20.8903,20.9138,24100.0
2005-06-14 12:20:00,35.55,35.55,35.5,35.51,74100.0,20.9138,20.9138,20.8844,20.8903,74100.0
2005-06-14 12:25:00,35.51,35.56,35.51,35.55,53400.0,20.8903,20.9197,20.8903,20.9138,53400.0
2005-06-14 12:30:00,35.56,35.56,35.55,35.56,68900.0,20.9197,20.9197,20.9138,20.9197,68900.0
2005-06-14 12:35:00,35.56,35.58,35.56,35.57,32400.0,20.9197,20.9315,20.9197,20.9256,32400.0
2005-06-14 12:40:00,35.56,35.57,35.55,35.56,19600.0,20.9197,20.9256,20.9138,20.9197,19600.0
2005-06-14 12:45:00,35.56,35.57,35.55,35.57,21200.0,20.9197,20.9256,20.9138,20.9256,21200.0
2005-06-14 12:50:00,35.57,35.59,35.56,35.57,26900.0,20.9256,20.9373,20.9197,20.9256,26900.0
2005-06-14 12:55:00,35.57,35.58,35.56,35.56,16300.0,20.9256,20.9315,20.9197,20.9197,16300.0
2005-06-14 13:00:00,35.56,35.57,35.5,35.52,58900.0,20.9197,20.9256,20.8844,20.8962,58900.0
2005-06-14 13:05:00,35.53,35.56,35.52,35.53,45300.0,20.902,20.9197,20.8962,20.902,45300.0
2005-06-14 13:10:00,35.53,35.54,35.49,35.51,40200.0,20.902,20.9079,20.8785,20.8903,40200.0
2005-06-14 13:15:00,35.5,35.51,35.49,35.5,20400.0,20.8844,20.8903,20.8785,20.8844,20400.0
2005-06-14 13:20:00,35.5,35.51,35.49,35.51,86500.0,20.8844,20.8903,20.8785,20.8903,86500.0
2005-06-14 13:25:00,35.52,35.52,35.51,35.52,34400.0,20.8962,20.8962,20.8903,20.8962,34400.0
2005-06-14 13:30:00,35.52,35.53,35.5,35.53,62200.0,20.8962,20.902,20.8844,20.902,62200.0
2005-06-14 13:35:00,35.53,35.53,35.51,35.51,15000.0,20.902,20.902,20.8903,20.8903,15000.0
2005-06-14 13:40:00,35.51,35.55,35.51,35.54,55800.0,20.8903,20.9138,20.8903,20.9079,55800.0
2005-06-14 13:45:00,35.55,35.6,35.54,35.56,79600.0,20.9138,20.9432,20.9079,20.9197,79600.0
2005-06-14 13:50:00,35.56,35.57,35.53,35.56,57900.0,20.9197,20.9256,20.902,20.9197,57900.0
2005-06-14 13:55:00,35.56,35.67,35.56,35.67,98000.0,20.9197,20.9844,20.9197,20.9844,98000.0
2005-06-14 14:00:00,35.67,35.72,35.66,35.72,158500.0,20.9844,21.0138,20.9785,21.0138,158500.0
2005-06-14 14:05:00,35.72,35.73,35.66,35.68,79000.0,21.0138,21.0197,20.9785,20.9903,79000.0
2005-06-14 14:10:00,35.67,35.67,35.64,35.65,81800.0,20.9844,20.9844,20.9668,20.9726,81800.0
2005-06-14 14:15:00,35.66,35.67,35.65,35.66,32600.0,20.9785,20.9844,20.9726,20.9785,32600.0
2005-06-14 14:20:00,35.65,35.67,35.62,35.63,108200.0,20.9726,20.9844,20.955,20.9609,108200.0
2005-06-14 14:25:00,35.63,35.64,35.55,35.59,99700.0,20.9609,20.9668,20.9138,20.9373,99700.0
2005-06-14 14:30:00,35.58,35.59,35.54,35.57,65600.0,20.9315,20.9373,20.9079,20.9256,65600.0
2005-06-14 14:35:00,35.57,35.59,35.56,35.58,35700.0,20.9256,20.9373,20.9197,20.9315,35700.0
2005-06-14 14:40:00,35.58,35.61,35.57,35.59,54100.0,20.9315,20.9491,20.9256,20.9373,54100.0
2005-06-14 14:45:00,35.59,35.65,35.58,35.62,80100.0,20.9373,20.9726,20.9315,20.955,80100.0
2005-06-14 14:50:00,35.61,35.63,35.57,35.58,75800.0,20.9491,20.9609,20.9256,20.9315,75800.0
2005-06-14 14:55:00,35.59,35.61,35.58,35.59,45300.0,20.9373,20.9491,20.9315,20.9373,45300.0
2005-06-14 15:00:00,35.59,35.59,35.55,35.57,164800.0,20.9373,20.9373,20.9138,20.9256,164800.0
2005-06-14 15:05:00,35.57,35.62,35.56,35.56,90300.0,20.9256,20.955,20.9197,20.9197,90300.0
2005-06-14 15:10:00,35.57,35.58,35.55,35.56,47600.0,20.9256,20.9315,20.9138,20.9197,47600.0
2005-06-14 15:15:00,35.56,35.58,35.54,35.58,59000.0,20.9197,20.9315,20.9079,20.9315,59000.0
2005-06-14 15:20:00,35.57,35.58,35.56,35.57,39100.0,20.9256,20.9315,20.9197,20.9256,39100.0
2005-06-14 15:25:00,35.57,35.58,35.56,35.57,60300.0,20.9256,20.9315,20.9197,20.9256,60300.0
2005-06-14 15:30:00,35.57,35.6,35.56,35.56,130700.0,20.9256,20.9432,20.9197,20.9197,130700.0
2005-06-14 15:35:00,35.56,35.58,35.55,35.58,73100.0,20.9197,20.9315,20.9138,20.9315,73100.0
2005-06-14 15:40:00,35.58,35.6,35.57,35.58,161100.0,20.9315,20.9432,20.9256,20.9315,161100.0
2005-06-14 15:45:00,35.59,35.6,35.58,35.58,84100.0,20.9373,20.9432,20.9315,20.9315,84100.0
2005-06-14 15:50:00,35.58,35.6,35.58,35.59,135900.0,20.9315,20.9432,20.9315,20.9373,135900.0
2005-06-14 15:55:00,35.59,35.62,35.58,35.62,152400.0,20.9373,20.955,20.9315,20.955,152400.0
2005-06-15 09:30:00,35.74,35.77,35.69,35.71,356000.0,21.0256,21.0432,20.9962,21.0079,356000.0
2005-06-15 09:35:00,35.72,35.72,35.65,35.67,187100.0,21.0138,21.0138,20.9726,20.9844,187100.0
2005-06-15 09:40:00,35.7,35.72,35.67,35.7,133500.0,21.0021,21.0138,20.9844,21.0021,133500.0
2005-06-15 09:45:00,35.71,35.86,35.7,35.85,248200.0,21.0079,21.0962,21.0021,21.0903,248200.0
2005-06-15 09:50:00,35.86,35.9,35.81,35.86,258100.0,21.0962,21.1197,21.0668,21.0962,258100.0
2005-06-15 09:55:00,35.87,35.9,35.84,35.84,166300.0,21.1021,21.1197,21.0844,21.0844,166300.0
2005-06-15 10:00:00,35.83,35.84,35.81,35.84,215200.0,21.0785,21.0844,21.0668,21.0844,215200.0
2005-06-15 10:05:00,35.83,35.84,35.78,35.8,124400.0,21.0785,21.0844,21.0491,21.0609,124400.0
2005-06-15 10:10:00,35.8,35.81,35.76,35.78,140000.0,21.0609,21.0668,21.0374,21.0491,140000.0
2005-06-15 10:15:00,35.78,35.84,35.77,35.78,142000.0,21.0491,21.0844,21.0432,21.0491,142000.0
2005-06-15 10:20:00,35.79,35.8,35.72,35.77,142800.0,21.055,21.0609,21.0138,21.0432,142800.0
2005-06-15 10:25:00,35.79,35.81,35.76,35.79,211400.0,21.055,21.0668,21.0374,21.055,211400.0
2005-06-15 10:30:00,35.8,35.8,35.65,35.7,223400.0,21.0609,21.0609,20.9726,21.0021,223400.0
2005-06-15 10:35:00,35.7,35.72,35.67,35.67,197400.0,21.0021,21.0138,20.9844,20.9844,197400.0
2005-06-15 10:40:00,35.68,35.69,35.63,35.67,221100.0,20.9903,20.9962,20.9609,20.9844,221100.0
2005-06-15 10:45:00,35.66,35.67,35.62,35.67,301400.0,20.9785,20.9844,20.955,20.9844,301400.0
2005-06-15 10:50:00,35.67,35.68,35.62,35.66,205500.0,20.9844,20.9903,20.955,20.9785,205500.0
2005-06-15 10:55:00,35.66,35.69,35.65,35.67,86300.0,20.9785,20.9962,20.9726,20.9844,86300.0
2005-06-15 11:00:00,35.66,35.67,35.61,35.65,130000.0,20.9785,20.9844,20.9491,20.9726,130000.0
2005-06-15 11:05:00,35.66,35.67,35.62,35.63,153300.0,20.9785,20.9844,20.955,20.9609,153300.0
2005-06-15 11:10:00,35.63,35.67,35.62,35.64,175500.0,20.9609,20.9844,20.955,20.9668,175500.0
2005-06-15 11:15:00,35.64,35.74,35.64,35.72,132500.0,20.9668,21.0256,20.9668,21.0138,132500.0
2005-06-15 11:20:00,35.72,35.73,35.67,35.67,94400.0,21.0138,21.0197,20.9844,20.9844,94400.0
2005-06-15 11:25:00,35.67,35.69,35.63,35.68,51000.0,20.9844,20.9962,20.9609,20.9903,51000.0
2005-06-15 11:30:00,35.66,35.69,35.64,35.65,53500.0,20.9785,20.9962,20.9668,20.9726,53500.0
2005-06-15 11:35:00,35.64,35.65,35.63,35.65,42700.0,20.9668,20.9726,20.9609,20.9726,42700.0
2005-06-15 11:40:00,35.65,35.66,35.63,35.63,38100.0,20.9726,20.9785,20.9609,20.9609,38100.0
2005-06-15 11:45:00,35.63,35.65,35.61,35.64,134500.0,20.9609,20.9726,20.9491,20.9668,134500.0
2005-06-15 11:50:00,35.64,35.65,35.62,35.63,47800.0,20.9668,20.9726,20.955,20.9609,47800.0
2005-06-15 11:55:00,35.63,35.64,35.62,35.63,96300.0,20.9609,20.9668,20.955,20.9609,96300.0
2005-06-15 12:00:00,35.62,35.64,35.62,35.63,45500.0,20.955,20.9668,20.955,20.9609,45500.0
2005-06-15 12:05:00,35.62,35.65,35.62,35.64,47200.0,20.955,20.9726,20.955,20.9668,47200.0
2005-06-15 12:10:00,35.64,35.66,35.63,35.66,55600.0,20.9668,20.9785,20.9609,20.9785,55600.0
2005-06-15 12:15:00,35.64,35.65,35.63,35.64,54400.0,20.9668,20.9726,20.9609,20.9668,54400.0
2005-06-15 12:20:00,35.63,35.64,35.62,35.63,68100.0,20.9609,20.9668,20.955,20.9609,68100.0
2005-06-15 12:25:00,35.64,35.66,35.63,35.63,53300.0,20.9668,20.9785,20.9609,20.9609,53300.0
2005-06-15 12:30:00,35.63,35.67,35.63,35.66,82200.0,20.9609,20.9844,20.9609,20.9785,82200.0
2005-06-15 12:35:00,35.67,35.71,35.64,35.69,89000.0,20.9844,21.0079,20.9668,20.9962,89000.0
2005-06-15 12:40:00,35.69,35.69,35.66,35.67,61800.0,20.9962,20.9962,20.9785,20.9844,61800.0
2005-06-15 12:45:00,35.67,35.72,35.67,35.71,47300.0,20.9844,21.0138,20.9844,21.0079,47300.0
2005-06-15 12:50:00,35.71,35.72,35.65,35.67,91400.0,21.0079,21.0138,20.9726,20.9844,91400.0
2005-06-15 12:55:00,35.66,35.68,35.66,35.66,47400.0,20.9785,20.9903,20.9785,20.9785,47400.0
2005-06-15 13:00:00,35.67,35.67,35.66,35.67,80500.0,20.9844,20.9844,20.9785,20.9844,80500.0
2005-06-15 13:05:00,35.67,35.68,35.66,35.67,49600.0,20.9844,20.9903,20.9785,20.9844,49600.0
2005-06-15 13:10:00,35.68,35.68,35.62,35.62,107200.0,20.9903,20.9903,20.955,20.955,107200.0
2005-06-15 13:15:00,35.62,35.64,35.62,35.63,20900.0,20.955,20.9668,20.955,20.9609,20900.0
2005-06-15 13:20:00,35.64,35.64,35.61,35.63,146700.0,20.9668,20.9668,20.9491,20.9609,146700.0
2005-06-15 13:25:00,35.63,35.64,35.63,35.64,33600.0,20.9609,20.9668,20.9609,20.9668,33600.0
2005-06-15 13:30:00,35.63,35.64,35.62,35.63,82300.0,20.9609,20.9668,20.955,20.9609,82300.0
2005-06-15 13:35:00,35.63,35.63,35.62,35.62,23200.0,20.9609,20.9609,20.955,20.955,23200.0
2005-06-15 13:40:00,35.63,35.63,35.62,35.63,55600.0,20.9609,20.9609,20.955,20.9609,55600.0
2005-06-15 13:45:00,35.62,35.63,35.62,35.62,29200.0,20.955,20.9609,20.955,20.955,29200.0
2005-06-15 13:50:00,35.63,35.64,35.62,35.64,77200.0,20.9609,20.9668,20.955,20.9668,77200.0
2005-06-15 13:55:00,35.64,35.67,35.63,35.65,106400.0,20.9668,20.9844,20.9609,20.9726,106400.0
2005-06-15 14:00:00,35.65,35.66,35.61,35.65,81800.0,20.9726,20.9785,20.9491,20.9726,81800.0
2005-06-15 14:05:00,35.65,35.65,35.62,35.63,64600.0,20.9726,20.9726,20.955,20.9609,64600.0
2005-06-15 14:10:00,35.63,35.63,35.62,35.63,42200.0,20.9609,20.9609,20.955,20.9609,42200.0
2005-06-15 14:15:00,35.62,35.74,35.62,35.74,220500.0,20.955,21.0256,20.955,21.0256,220500.0
2005-06-15 14:20:00,35.73,35.73,35.68,35.7,88400.0,21.0197,21.0197,20.9903,21.0021,88400.0
2005-06-15 14:25:00,35.71,35.71,35.68,35.68,51900.0,21.0079,21.0079,20.9903,20.9903,51900.0
2005-06-15 14:30:00,35.68,35.7,35.66,35.68,73900.0,20.9903,21.0021,20.9785,20.9903,73900.0
2005-06-15 14:35:00,35.68,35.7,35.66,35.68,49000.0,20.9903,21.0021,20.9785,20.9903,49000.0
2005-06-15 14:40:00,35.68,35.73,35.66,35.7,66100.0,20.9903,21.0197,20.9785,21.0021,66100.0
2005-06-15 14:45:00,35.7,35.73,35.68,35.69,117600.0,21.0021,21.0197,20.9903,20.9962,117600.0
2005-06-15 14:50:00,35.68,35.73,35.66,35.66,96400.0,20.9903,21.0197,20.9785,20.9785,96400.0
2005-06-15 14:55:00,35.65,35.68,35.65,35.66,44200.0,20.9726,20.9903,20.9726,20.9785,44200.0
2005-06-15 15:00:00,35.66,35.67,35.66,35.66,80100.0,20.9785,20.9844,20.9785,20.9785,80100.0
2005-06-15 15:05:00,35.67,35.67,35.66,35.66,76300.0,20.9844,20.9844,20.9785,20.9785,76300.0
2005-06-15 15:10:00,35.66,35.68,35.66,35.67,85500.0,20.9785,20.9903,20.9785,20.9844,85500.0
2005-06-15 15:15:00,35.67,35.68,35.66,35.67,55900.0,20.9844,20.9903,20.9785,20.9844,55900.0
2005-06-15 15:20:00,35.67,35.68,35.66,35.67,71000.0,20.9844,20.9903,20.9785,20.9844,71000.0
2005-06-15 15:25:00,35.67,35.69,35.67,35.68,69300.0,20.9844,20.9962,20.9844,20.9903,69300.0
2005-06-15 15:30:00,35.68,35.72,35.67,35.71,157500.0,20.9903,21.0138,20.9844,21.0079,157500.0
2005-06-15 15:35:00,35.71,35.71,35.67,35.68,83600.0,21.0079,21.0079,20.9844,20.9903,83600.0
2005-06-15 15:40:00,35.68,35.7,35.67,35.69,106800.0,20.9903,21.0021,20.9844,20.9962,106800.0
2005-06-15 15:45:00,35.67,35.69,35.66,35.68,107100.0,20.9844,20.9962,20.9785,20.9903,107100.0
2005-06-15 15:50:00,35.67,35.68,35.67,35.67,149400.0,20.9844,20.9903,20.9844,20.9844,149400.0
2005-06-15 15:55:00,35.68,35.73,35.67,35.7,218300.0,20.9903,21.0197,20.9844,21.0021,218300.0
2005-06-16 09:30:00,35.66,35.7,35.62,35.66,231500.0,20.9785,21.0021,20.955,20.9785,231500.0
2005-06-16 09:35:00,35.66,35.69,35.61,35.63,143900.0,20.9785,20.9962,20.9491,20.9609,143900.0
2005-06-16 09:40:00,35.62,35.69,35.62,35.67,104800.0,20.955,20.9962,20.955,20.9844,104800.0
2005-06-16 09:45:00,35.66,35.7,35.65,35.67,137100.0,20.9785,21.0021,20.9726,20.9844,137100.0
2005-06-16 09:50:00,35.67,35.7,35.65,35.67,196600.0,20.9844,21.0021,20.9726,20.9844,196600.0
2005-06-16 09:55:00,35.66,35.67,35.66,35.66,107600.0,20.9785,20.9844,20.9785,20.9785,107600.0
2005-06-16 10:00:00,35.66,35.68,35.66,35.68,142100.0,20.9785,20.9903,20.9785,20.9903,142100.0
2005-06-16 10:05:00,35.68,35.68,35.66,35.66,98200.0,20.9903,20.9903,20.9785,20.9785,98200.0
2005-06-16 10:10:00,35.66,35.68,35.66,35.68,238000.0,20.9785,20.9903,20.9785,20.9903,238000.0
2005-06-16 10:15:00,35.67,35.7,35.67,35.69,117800.0,20.9844,21.0021,20.9844,20.9962,117800.0
2005-06-16 10:20:00,35.7,35.75,35.69,35.74,118500.0,21.0021,21.0315,20.9962,21.0256,118500.0
2005-06-16 10:25:00,35.74,35.75,35.72,35.74,94400.0,21.0256,21.0315,21.0138,21.0256,94400.0
2005-06-16 10:30:00,35.74,35.76,35.73,35.76,161200.0,21.0256,21.0374,21.0197,21.0374,161200.0
2005-06-16 10:35:00,35.76,35.83,35.75,35.83,202300.0,21.0374,21.0785,21.0315,21.0785,202300.0
2005-06-16 10:40:00,35.84,35.95,35.81,35.94,286300.0,21.0844,21.1491,21.0668,21.1432,286300.0
2005-06-16 10:45:00,35.94,36.01,35.93,35.99,450200.0,21.1432,21.1844,21.1374,21.1727,450200.0
2005-06-16 10:50:00,36.0,36.0,35.93,35.94,140900.0,21.1785,21.1785,21.1374,21.1432,140900.0
2005-06-16 10:55:00,35.95,35.97,35.89,35.97,179200.0,21.1491,21.1609,21.1138,21.1609,179200.0
2005-06-16 11:00:00,35.96,36.04,35.94,36.02,200300.0,21.155,21.2021,21.1432,21.1903,200300.0
2005-06-16 11:05:00,36.02,36.05,35.98,35.99,218900.0,21.1903,21.208,21.1668,21.1727,218900.0
2005-06-16 11:10:00,35.98,35.98,35.9,35.93,159300.0,21.1668,21.1668,21.1197,21.1374,159300.0
2005-06-16 11:15:00,35.94,35.94,35.88,35.89,102300.0,21.1432,21.1432,21.108,21.1138,102300.0
2005-06-16 11:20:00,35.89,35.94,35.89,35.93,65600.0,21.1138,21.1432,21.1138,21.1374,65600.0
2005-06-16 11:25:00,35.93,35.94,35.88,35.88,61900.0,21.1374,21.1432,21.108,21.108,61900.0
2005-06-16 11:30:00,35.89,35.95,35.88,35.95,46000.0,21.1138,21.1491,21.108,21.1491,46000.0
2005-06-16 11:35:00,35.95,35.96,35.93,35.93,81600.0,21.1491,21.155,21.1374,21.1374,81600.0
2005-06-16 11:40:00,35.94,35.95,35.91,35.92,78700.0,21.1432,21.1491,21.1256,21.1315,78700.0
2005-06-16 11:45:00,35.92,35.94,35.91,35.93,73400.0,21.1315,21.1432,21.1256,21.1374,73400.0
2005-06-16 11:50:00,35.93,35.97,35.93,35.95,64800.0,21.1374,21.1609,21.1374,21.1491,64800.0
2005-06-16 11:55:00,35.95,35.98,35.95,35.97,37200.0,21.1491,21.1668,21.1491,21.1609,37200.0
2005-06-16 12:00:00,35.97,35.98,35.92,35.95,107000.0,21.1609,21.1668,21.1315,21.1491,107000.0
2005-06-16 12:05:00,35.95,35.96,35.9,35.92,107400.0,21.1491,21.155,21.1197,21.1315,107400.0
2005-06-16 12:10:00,35.93,35.93,35.86,35.9,252600.0,21.1374,21.1374,21.0962,21.1197,252600.0
2005-06-16 12:15:00,35.91,35.91,35.86,35.89,105200.0,21.1256,21.1256,21.0962,21.1138,105200.0
2005-06-16 12:20:00,35.89,35.89,35.83,35.84,60100.0,21.1138,21.1138,21.0785,21.0844,60100.0
2005-06-16 12:25:00,35.83,35.84,35.83,35.84,25000.0,21.0785,21.0844,21.0785,21.0844,25000.0
2005-06-16 12:30:00,35.84,35.87,35.83,35.86,161700.0,21.0844,21.1021,21.0785,21.0962,161700.0
2005-06-16 12:35:00,35.86,35.96,35.85,35.93,71300.0,21.0962,21.155,21.0903,21.1374,71300.0
2005-06-16 12:40:00,35.96,35.96,35.93,35.94,119300.0,21.155,21.155,21.1374,21.1432,119300.0
2005-06-16 12:45:00,35.94,35.94,35.88,35.91,67700.0,21.1432,21.1432,21.108,21.1256,67700.0
2005-06-16 12:50:00,35.92,35.93,35.88,35.89,71500.0,21.1315,21.1374,21.108,21.1138,71500.0
2005-06-16 12:55:00,35.89,35.94,35.89,35.93,41400.0,21.1138,21.1432,21.1138,21.1374,41400.0
2005-06-16 13:00:00,35.94,35.95,35.92,35.95,45400.0,21.1432,21.1491,21.1315,21.1491,45400.0
2005-06-16 13:05:00,35.94,35.95,35.9,35.92,48600.0,21.1432,21.1491,21.1197,21.1315,48600.0
2005-06-16 13:10:00,35.92,35.95,35.91,35.93,52400.0,21.1315,21.1491,21.1256,21.1374,52400.0
2005-06-16 13:15:00,35.94,35.96,35.92,35.95,63100.0,21.1432,21.155,21.1315,21.1491,63100.0
2005-06-16 13:20:00,35.95,35.95,35.94,35.94,36900.0,21.1491,21.1491,21.1432,21.1432,36900.0
2005-06-16 13:25:00,35.95,35.97,35.95,35.96,102300.0,21.1491,21.1609,21.1491,21.155,102300.0
2005-06-16 13:30:00,35.96,36.0,35.95,36.0,112500.0,21.155,21.1785,21.1491,21.1785,112500.0
2005-06-16 13:35:00,35.99,36.01,35.97,35.98,65900.0,21.1727,21.1844,21.1609,21.1668,65900.0
2005-06-16 13:40:00,35.99,35.99,35.97,35.98,43100.0,21.1727,21.1727,21.1609,21.1668,43100.0
2005-06-16 13:45:00,35.98,36.0,35.98,35.99,69000.0,21.1668,21.1785,21.1668,21.1727,69000.0
2005-06-16 13:50:00,35.99,35.99,35.95,35.96,356900.0,21.1727,21.1727,21.1491,21.155,356900.0
2005-06-16 13:55:00,35.95,35.96,35.93,35.95,122300.0,21.1491,21.155,21.1374,21.1491,122300.0
2005-06-16 14:00:00,35.95,35.95,35.94,35.95,48900.0,21.1491,21.1491,21.1432,21.1491,48900.0
2005-06-16 14:05:00,35.95,35.95,35.93,35.93,86100.0,21.1491,21.1491,21.1374,21.1374,86100.0
2005-06-16 14:10:00,35.93,35.95,35.92,35.93,143800.0,21.1374,21.1491,21.1315,21.1374,143800.0
2005-06-16 14:15:00,35.94,35.94,35.88,35.89,147400.0,21.1432,21.1432,21.108,21.1138,147400.0
2005-06-16 14:20:00,35.89,35.9,35.88,35.9,51500.0,21.1138,21.1197,21.108,21.1197,51500.0
2005-06-16 14:25:00,35.9,35.9,35.87,35.88,36200.0,21.1197,21.1197,21.1021,21.108,36200.0
2005-06-16 14:30:00,35.88,35.88,35.85,35.85,289100.0,21.108,21.108,21.0903,21.0903,289100.0
2005-06-16 14:35:00,35.86,35.86,35.85,35.85,82600.0,21.0962,21.0962,21.0903,21.0903,82600.0
2005-06-16 14:40:00,35.86,35.88,35.86,35.88,114700.0,21.0962,21.108,21.0962,21.108,114700.0
2005-06-16 14:45:00,35.88,35.92,35.87,35.89,143100.0,21.108,21.1315,21.1021,21.1138,143100.0
2005-06-16 14:50:00,35.89,35.91,35.88,35.91,72500.0,21.1138,21.1256,21.108,21.1256,72500.0
2005-06-16 14:55:00,35.91,35.95,35.91,35.93,65500.0,21.1256,21.1491,21.1256,21.1374,65500.0
2005-06-16 15:00:00,35.94,35.95,35.91,35.94,100000.0,21.1432,21.1491,21.1256,21.1432,100000.0
2005-06-16 15:05:00,35.94,35.94,35.86,35.9,109300.0,21.1432,21.1432,21.0962,21.1197,109300.0
2005-06-16 15:10:00,35.91,35.93,35.88,35.92,156000.0,21.1256,21.1374,21.108,21.1315,156000.0
2005-06-16 15:15:00,35.93,35.94,35.91,35.92,48200.0,21.1374,21.1432,21.1256,21.1315,48200.0
2005-06-16 15:20:00,35.92,35.93,35.9,35.92,68400.0,21.1315,21.1374,21.1197,21.1315,68400.0
2005-06-16 15:25:00,35.93,35.96,35.91,35.94,154500.0,21.1374,21.155,21.1256,21.1432,154500.0
2005-06-16 15:30:00,35.95,36.0,35.94,35.97,125500.0,21.1491,21.1785,21.1432,21.1609,125500.0
2005-06-16 15:35:00,35.98,35.98,35.96,35.98,76200.0,21.1668,21.1668,21.155,21.1668,76200.0
2005-06-16 15:40:00,35.97,35.98,35.93,35.94,93900.0,21.1609,21.1668,21.1374,21.1432,93900.0
2005-06-16 15:45:00,35.93,35.94,35.91,35.92,95800.0,21.1374,21.1432,21.1256,21.1315,95800.0
2005-06-16 15:50:00,35.92,35.97,35.9,35.93,154000.0,21.1315,21.1609,21.1197,21.1374,154000.0
2005-06-16 15:55:00,35.92,35.93,35.88,35.92,190400.0,21.1315,21.1374,21.108,21.1315,190400.0
2005-06-17 09:30:00,36.19,36.19,35.88,36.02,4358600.0,21.2903,21.2903,21.108,21.1903,4358600.0
2005-06-17 09:35:00,36.01,36.07,35.94,35.96,197400.0,21.1844,21.2197,21.1432,21.155,197400.0
2005-06-17 09:40:00,35.96,36.0,35.91,35.97,193600.0,21.155,21.1785,21.1256,21.1609,193600.0
2005-06-17 09:45:00,35.97,36.05,35.94,36.02,171500.0,21.1609,21.208,21.1432,21.1903,171500.0
2005-06-17 09:50:00,36.02,36.1,35.99,36.0,203500.0,21.1903,21.2374,21.1727,21.1785,203500.0
2005-06-17 09:55:00,35.98,36.02,35.97,36.01,216700.0,21.1668,21.1903,21.1609,21.1844,216700.0
2005-06-17 10:00:00,36.01,36.02,35.97,35.99,209200.0,21.1844,21.1903,21.1609,21.1727,209200.0
2005-06-17 10:05:00,35.99,36.0,35.98,35.99,289000.0,21.1727,21.1785,21.1668,21.1727,289000.0
2005-06-17 10:10:00,35.99,36.04,35.98,36.0,135200.0,21.1727,21.2021,21.1668,21.1785,135200.0
2005-06-17 10:15:00,36.0,36.02,35.98,36.02,172800.0,21.1785,21.1903,21.1668,21.1903,172800.0
2005-06-17 10:20:00,36.02,36.05,36.0,36.01,97700.0,21.1903,21.208,21.1785,21.1844,97700.0
2005-06-17 10:25:00,36.02,36.07,36.02,36.06,56100.0,21.1903,21.2197,21.1903,21.2138,56100.0
2005-06-17 10:30:00,36.06,36.11,36.05,36.11,79000.0,21.2138,21.2433,21.208,21.2433,79000.0
2005-06-17 10:35:00,36.11,36.2,36.1,36.15,136800.0,21.2433,21.2962,21.2374,21.2668,136800.0
2005-06-17 10:40:00,36.14,36.17,36.14,36.16,60000.0,21.2609,21.2786,21.2609,21.2727,60000.0
2005-06-17 10:45:00,36.16,36.18,36.15,36.15,90200.0,21.2727,21.2844,21.2668,21.2668,90200.0
2005-06-17 10:50:00,36.15,36.16,36.12,36.14,107800.0,21.2668,21.2727,21.2491,21.2609,107800.0
2005-06-17 10:55:00,36.15,36.15,36.1,36.11,80400.0,21.2668,21.2668,21.2374,21.2433,80400.0
2005-06-17 11:00:00,36.1,36.11,36.04,36.05,56500.0,21.2374,21.2433,21.2021,21.208,56500.0
2005-06-17 11:05:00,36.06,36.1,36.0,36.09,158800.0,21.2138,21.2374,21.1785,21.2315,158800.0
2005-06-17 11:10:00,36.08,36.1,36.07,36.09,77800.0,21.2256,21.2374,21.2197,21.2315,77800.0
2005-06-17 11:15:00,36.07,36.08,36.0,36.0,115600.0,21.2197,21.2256,21.1785,21.1785,115600.0
2005-06-17 11:20:00,36.01,36.01,35.97,35.99,557000.0,21.1844,21.1844,21.1609,21.1727,557000.0
2005-06-17 11:25:00,35.99,36.04,35.99,36.02,109400.0,21.1727,21.2021,21.1727,21.1903,109400.0
2005-06-17 11:30:00,36.03,36.03,35.99,36.01,174400.0,21.1962,21.1962,21.1727,21.1844,174400.0
2005-06-17 11:35:00,36.01,36.08,35.99,36.0,62400.0,21.1844,21.2256,21.1727,21.1785,62400.0
2005-06-17 11:40:00,36.0,36.04,36.0,36.02,95600.0,21.1785,21.2021,21.1785,21.1903,95600.0
2005-06-17 11:45:00,36.01,36.03,35.98,35.99,68800.0,21.1844,21.1962,21.1668,21.1727,68800.0
2005-06-17 11:50:00,35.99,36.01,35.98,36.0,144500.0,21.1727,21.1844,21.1668,21.1785,144500.0
2005-06-17 11:55:00,36.0,36.04,35.99,36.02,83400.0,21.1785,21.2021,21.1727,21.1903,83400.0
2005-06-17 12:00:00,36.02,36.03,36.0,36.02,88300.0,21.1903,21.1962,21.1785,21.1903,88300.0
2005-06-17 12:05:00,35.99,36.01,35.99,36.0,37900.0,21.1727,21.1844,21.1727,21.1785,37900.0
2005-06-17 12:10:00,35.99,36.0,35.98,36.0,97400.0,21.1727,21.1785,21.1668,21.1785,97400.0
2005-06-17 12:15:00,35.99,36.0,35.98,35.98,36700.0,21.1727,21.1785,21.1668,21.1668,36700.0
2005-06-17 12:20:00,35.99,35.99,35.95,35.95,230100.0,21.1727,21.1727,21.1491,21.1491,230100.0
2005-06-17 12:25:00,35.95,35.95,35.92,35.92,28800.0,21.1491,21.1491,21.1315,21.1315,28800.0
2005-06-17 12:30:00,35.92,35.93,35.88,35.89,96200.0,21.1315,21.1374,21.108,21.1138,96200.0
2005-06-17 12:35:00,35.89,35.94,35.88,35.94,60300.0,21.1138,21.1432,21.108,21.1432,60300.0
2005-06-17 12:40:00,35.93,35.94,35.91,35.93,18800.0,21.1374,21.1432,21.1256,21.1374,18800.0
2005-06-17 12:45:00,35.92,35.92,35.89,35.89,16800.0,21.1315,21.1315,21.1138,21.1138,16800.0
2005-06-17 12:50:00,35.9,35.94,35.89,35.94,29100.0,21.1197,21.1432,21.1138,21.1432,29100.0
2005-06-17 12:55:00,35.93,35.97,35.92,35.94,61000.0,21.1374,21.1609,21.1315,21.1432,61000.0
2005-06-17 13:00:00,35.93,35.94,35.9,35.9,35500.0,21.1374,21.1432,21.1197,21.1197,35500.0
2005-06-17 13:05:00,35.9,35.9,35.88,35.9,42700.0,21.1197,21.1197,21.108,21.1197,42700.0
2005-06-17 13:10:00,35.9,36.0,35.89,35.97,65700.0,21.1197,21.1785,21.1138,21.1609,65700.0
2005-06-17 13:15:00,35.97,36.0,35.94,35.99,53500.0,21.1609,21.1785,21.1432,21.1727,53500.0
2005-06-17 13:20:00,35.98,35.98,35.94,35.95,43800.0,21.1668,21.1668,21.1432,21.1491,43800.0
2005-06-17 13:25:00,35.95,35.95,35.93,35.93,18700.0,21.1491,21.1491,21.1374,21.1374,18700.0
2005-06-17 13:30:00,35.93,35.94,35.93,35.93,32100.0,21.1374,21.1432,21.1374,21.1374,32100.0
2005-06-17 13:35:00,35.93,35.94,35.92,35.93,117300.0,21.1374,21.1432,21.1315,21.1374,117300.0
2005-06-17 13:40:00,35.94,35.94,35.91,35.93,43400.0,21.1432,21.1432,21.1256,21.1374,43400.0
2005-06-17 13:45:00,35.91,35.92,35.9,35.91,40600.0,21.1256,21.1315,21.1197,21.1256,40600.0
2005-06-17 13:50:00,35.91,36.0,35.9,36.0,84700.0,21.1256,21.1785,21.1197,21.1785,84700.0
2005-06-17 13:55:00,36.0,36.0,35.92,35.94,135900.0,21.1785,21.1785,21.1315,21.1432,135900.0
2005-06-17 14:00:00,35.95,35.95,35.93,35.94,66000.0,21.1491,21.1491,21.1374,21.1432,66000.0
2005-06-17 14:05:00,35.94,36.03,35.94,36.02,115000.0,21.1432,21.1962,21.1432,21.1903,115000.0
2005-06-17 14:10:00,36.02,36.02,35.96,35.97,63700.0,21.1903,21.1903,21.155,21.1609,63700.0
2005-06-17 14:15:00,35.98,36.0,35.97,36.0,95300.0,21.1668,21.1785,21.1609,21.1785,95300.0
2005-06-17 14:20:00,36.0,36.03,35.99,36.02,42500.0,21.1785,21.1962,21.1727,21.1903,42500.0
2005-06-17 14:25:00,36.03,36.07,36.01,36.01,56400.0,21.1962,21.2197,21.1844,21.1844,56400.0
2005-06-17 14:30:00,36.01,36.04,36.01,36.03,63800.0,21.1844,21.2021,21.1844,21.1962,63800.0
2005-06-17 14:35:00,36.03,36.03,35.99,36.0,64500.0,21.1962,21.1962,21.1727,21.1785,64500.0
2005-06-17 14:40:00,35.99,36.0,35.98,36.0,70600.0,21.1727,21.1785,21.1668,21.1785,70600.0
2005-06-17 14:45:00,35.99,36.01,35.99,36.0,48100.0,21.1727,21.1844,21.1727,21.1785,48100.0
2005-06-17 14:50:00,36.0,36.01,35.97,35.99,76700.0,21.1785,21.1844,21.1609,21.1727,76700.0
2005-06-17 14:55:00,35.98,36.01,35.97,35.98,79800.0,21.1668,21.1844,21.1609,21.1668,79800.0
2005-06-17 15:00:00,35.98,36.0,35.98,36.0,40600.0,21.1668,21.1785,21.1668,21.1785,40600.0
2005-06-17 15:05:00,36.0,36.02,35.99,36.01,72300.0,21.1785,21.1903,21.1727,21.1844,72300.0
2005-06-17 15:10:00,36.0,36.01,35.99,36.0,66000.0,21.1785,21.1844,21.1727,21.1785,66000.0
2005-06-17 15:15:00,36.0,36.03,35.99,36.03,83200.0,21.1785,21.1962,21.1727,21.1962,83200.0
2005-06-17 15:20:00,36.04,36.05,36.01,36.03,73500.0,21.2021,21.208,21.1844,21.1962,73500.0
2005-06-17 15:25:00,36.03,36.05,36.0,36.02,57000.0,21.1962,21.208,21.1785,21.1903,57000.0
2005-06-17 15:30:00,36.02,36.08,36.02,36.05,145500.0,21.1903,21.2256,21.1903,21.208,145500.0
2005-06-17 15:35:00,36.05,36.09,36.03,36.04,134300.0,21.208,21.2315,21.1962,21.2021,134300.0
2005-06-17 15:40:00,36.05,36.1,36.05,36.09,92900.0,21.208,21.2374,21.208,21.2315,92900.0
2005-06-17 15:45:00,36.1,36.15,36.09,36.12,195900.0,21.2374,21.2668,21.2315,21.2491,195900.0
2005-06-17 15:50:00,36.12,36.18,36.11,36.15,259900.0,21.2491,21.2844,21.2433,21.2668,259900.0
2005-06-17 15:55:00,36.14,36.18,36.08,36.1,363700.0,21.2609,21.2844,21.2256,21.2374,363700.0
2005-06-20 09:30:00,35.9,35.91,35.87,35.91,462300.0,21.1197,21.1256,21.1021,21.1256,462300.0
2005-06-20 09:35:00,35.91,35.99,35.81,35.83,149900.0,21.1256,21.1727,21.0668,21.0785,149900.0
2005-06-20 09:40:00,35.84,35.88,35.8,35.88,76200.0,21.0844,21.108,21.0609,21.108,76200.0
2005-06-20 09:45:00,35.88,35.91,35.84,35.91,93800.0,21.108,21.1256,21.0844,21.1256,93800.0
2005-06-20 09:50:00,35.9,35.9,35.85,35.86,107100.0,21.1197,21.1197,21.0903,21.0962,107100.0
2005-06-20 09:55:00,35.86,35.91,35.85,35.87,77700.0,21.0962,21.1256,21.0903,21.1021,77700.0
2005-06-20 10:00:00,35.87,35.88,35.84,35.87,77800.0,21.1021,21.108,21.0844,21.1021,77800.0
2005-06-20 10:05:00,35.86,35.89,35.83,35.89,113700.0,21.0962,21.1138,21.0785,21.1138,113700.0
2005-06-20 10:10:00,35.89,35.89,35.86,35.87,89200.0,21.1138,21.1138,21.0962,21.1021,89200.0
2005-06-20 10:15:00,35.86,35.87,35.85,35.87,128600.0,21.0962,21.1021,21.0903,21.1021,128600.0
2005-06-20 10:20:00,35.87,35.89,35.82,35.85,185300.0,21.1021,21.1138,21.0727,21.0903,185300.0
2005-06-20 10:25:00,35.85,35.87,35.83,35.85,162400.0,21.0903,21.1021,21.0785,21.0903,162400.0
2005-06-20 10:30:00,35.85,35.88,35.82,35.87,201900.0,21.0903,21.108,21.0727,21.1021,201900.0
2005-06-20 10:35:00,35.87,35.97,35.87,35.97,192700.0,21.1021,21.1609,21.1021,21.1609,192700.0
2005-06-20 10:40:00,35.97,35.97,35.89,35.89,77600.0,21.1609,21.1609,21.1138,21.1138,77600.0
2005-06-20 10:45:00,35.9,35.94,35.88,35.9,74700.0,21.1197,21.1432,21.108,21.1197,74700.0
2005-06-20 10:50:00,35.9,35.9,35.87,35.88,25600.0,21.1197,21.1197,21.1021,21.108,25600.0
2005-06-20 10:55:00,35.87,35.96,35.87,35.93,62100.0,21.1021,21.155,21.1021,21.1374,62100.0
2005-06-20 11:00:00,35.95,35.97,35.9,35.95,64000.0,21.1491,21.1609,21.1197,21.1491,64000.0
2005-06-20 11:05:00,35.97,35.97,35.91,35.91,83800.0,21.1609,21.1609,21.1256,21.1256,83800.0
2005-06-20 11:10:00,35.91,35.97,35.9,35.95,62200.0,21.1256,21.1609,21.1197,21.1491,62200.0
2005-06-20 11:15:00,35.95,35.96,35.92,35.94,41300.0,21.1491,21.155,21.1315,21.1432,41300.0
2005-06-20 11:20:00,35.94,35.95,35.9,35.91,41000.0,21.1432,21.1491,21.1197,21.1256,41000.0
2005-06-20 11:25:00,35.9,35.93,35.88,35.92,57500.0,21.1197,21.1374,21.108,21.1315,57500.0
2005-06-20 11:30:00,35.92,35.94,35.91,35.93,51000.0,21.1315,21.1432,21.1256,21.1374,51000.0
2005-06-20 11:35:00,35.93,35.94,35.92,35.93,40800.0,21.1374,21.1432,21.1315,21.1374,40800.0
2005-06-20 11:40:00,35.93,35.94,35.92,35.93,57100.0,21.1374,21.1432,21.1315,21.1374,57100.0
2005-06-20 11:45:00,35.93,35.93,35.9,35.92,44100.0,21.1374,21.1374,21.1197,21.1315,44100.0
2005-06-20 11:50:00,35.91,35.94,35.91,35.92,41800.0,21.1256,21.1432,21.1256,21.1315,41800.0
2005-06-20 11:55:00,35.94,35.96,35.92,35.93,47000.0,21.1432,21.155,21.1315,21.1374,47000.0
2005-06-20 12:00:00,35.95,35.98,35.94,35.95,61800.0,21.1491,21.1668,21.1432,21.1491,61800.0
2005-06-20 12:05:00,35.96,35.96,35.94,35.95,34100.0,21.155,21.155,21.1432,21.1491,34100.0
2005-06-20 12:10:00,35.95,35.98,35.94,35.98,55000.0,21.1491,21.1668,21.1432,21.1668,55000.0
2005-06-20 12:15:00,35.98,35.99,35.97,35.98,42600.0,21.1668,21.1727,21.1609,21.1668,42600.0
2005-06-20 12:20:00,35.98,35.99,35.98,35.98,34000.0,21.1668,21.1727,21.1668,21.1668,34000.0
2005-06-20 12:25:00,35.99,36.0,35.97,35.97,54800.0,21.1727,21.1785,21.1609,21.1609,54800.0
2005-06-20 12:30:00,35.98,35.99,35.96,35.98,26800.0,21.1668,21.1727,21.155,21.1668,26800.0
2005-06-20 12:35:00,35.99,35.99,35.98,35.98,39100.0,21.1727,21.1727,21.1668,21.1668,39100.0
2005-06-20 12:40:00,35.99,36.0,35.96,35.98,39100.0,21.1727,21.1785,21.155,21.1668,39100.0
2005-06-20 12:45:00,35.96,36.0,35.94,35.98,56300.0,21.155,21.1785,21.1432,21.1668,56300.0
2005-06-20 12:50:00,35.98,35.99,35.97,35.98,20700.0,21.1668,21.1727,21.1609,21.1668,20700.0
2005-06-20 12:55:00,35.98,35.99,35.95,35.95,29000.0,21.1668,21.1727,21.1491,21.1491,29000.0
2005-06-20 13:00:00,35.95,35.96,35.92,35.94,60800.0,21.1491,21.155,21.1315,21.1432,60800.0
2005-06-20 13:05:00,35.94,35.94,35.91,35.92,69000.0,21.1432,21.1432,21.1256,21.1315,69000.0
2005-06-20 13:10:00,35.91,35.94,35.9,35.91,95000.0,21.1256,21.1432,21.1197,21.1256,95000.0
2005-06-20 13:15:00,35.9,35.92,35.9,35.9,117000.0,21.1197,21.1315,21.1197,21.1197,117000.0
2005-06-20 13:20:00,35.9,35.91,35.88,35.88,54700.0,21.1197,21.1256,21.108,21.108,54700.0
2005-06-20 13:25:00,35.88,35.92,35.87,35.92,62500.0,21.108,21.1315,21.1021,21.1315,62500.0
2005-06-20 13:30:00,35.91,35.92,35.9,35.92,41900.0,21.1256,21.1315,21.1197,21.1315,41900.0
2005-06-20 13:35:00,35.91,35.92,35.91,35.91,20000.0,21.1256,21.1315,21.1256,21.1256,20000.0
2005-06-20 13:40:00,35.91,35.92,35.9,35.91,68900.0,21.1256,21.1315,21.1197,21.1256,68900.0
2005-06-20 13:45:00,35.91,35.94,35.91,35.92,23200.0,21.1256,21.1432,21.1256,21.1315,23200.0
2005-06-20 13:50:00,35.91,35.95,35.91,35.93,34800.0,21.1256,21.1491,21.1256,21.1374,34800.0
2005-06-20 13:55:00,35.92,35.95,35.92,35.93,28300.0,21.1315,21.1491,21.1315,21.1374,28300.0
2005-06-20 14:00:00,35.94,35.95,35.91,35.91,77100.0,21.1432,21.1491,21.1256,21.1256,77100.0
2005-06-20 14:05:00,35.91,35.95,35.91,35.95,54600.0,21.1256,21.1491,21.1256,21.1491,54600.0
2005-06-20 14:10:00,35.95,35.95,35.92,35.93,152000.0,21.1491,21.1491,21.1315,21.1374,152000.0
2005-06-20 14:15:00,35.93,35.95,35.92,35.94,71200.0,21.1374,21.1491,21.1315,21.1432,71200.0
2005-06-20 14:20:00,35.95,35.96,35.94,35.95,61200.0,21.1491,21.155,21.1432,21.1491,61200.0
2005-06-20 14:25:00,35.95,35.99,35.92,35.99,145900.0,21.1491,21.1727,21.1315,21.1727,145900.0
2005-06-20 14:30:00,35.99,36.01,35.97,35.99,104500.0,21.1727,21.1844,21.1609,21.1727,104500.0
2005-06-20 14:35:00,36.0,36.08,35.99,36.03,137500.0,21.1785,21.2256,21.1727,21.1962,137500.0
2005-06-20 14:40:00,36.04,36.08,36.03,36.06,112500.0,21.2021,21.2256,21.1962,21.2138,112500.0
2005-06-20 14:45:00,36.06,36.1,36.04,36.05,159500.0,21.2138,21.2374,21.2021,21.208,159500.0
2005-06-20 14:50:00,36.05,36.06,36.0,36.0,159900.0,21.208,21.2138,21.1785,21.1785,159900.0
2005-06-20 14:55:00,36.0,36.07,36.0,36.06,124200.0,21.1785,21.2197,21.1785,21.2138,124200.0
2005-06-20 15:00:00,36.05,36.12,36.04,36.1,88600.0,21.208,21.2491,21.2021,21.2374,88600.0
2005-06-20 15:05:00,36.08,36.15,36.08,36.14,122600.0,21.2256,21.2668,21.2256,21.2609,122600.0
2005-06-20 15:10:00,36.14,36.16,36.12,36.14,96200.0,21.2609,21.2727,21.2491,21.2609,96200.0
2005-06-20 15:15:00,36.16,36.19,36.12,36.16,153800.0,21.2727,21.2903,21.2491,21.2727,153800.0
2005-06-20 15:20:00,36.16,36.17,36.11,36.13,94000.0,21.2727,21.2786,21.2433,21.255,94000.0
2005-06-20 15:25:00,36.12,36.18,36.1,36.14,101600.0,21.2491,21.2844,21.2374,21.2609,101600.0
2005-06-20 15:30:00,36.14,36.18,36.13,36.17,165300.0,21.2609,21.2844,21.255,21.2786,165300.0
2005-06-20 15:35:00,36.17,36.17,36.1,36.11,97100.0,21.2786,21.2786,21.2374,21.2433,97100.0
2005-06-20 15:40:00,36.09,36.1,36.06,36.07,120600.0,21.2315,21.2374,21.2138,21.2197,120600.0
2005-06-20 15:45:00,36.07,36.07,36.03,36.04,128200.0,21.2197,21.2197,21.1962,21.2021,128200.0
2005-06-20 15:50:00,36.05,36.06,36.04,36.04,132000.0,21.208,21.2138,21.2021,21.2021,132000.0
2005-06-20 15:55:00,36.04,36.07,36.02,36.04,313800.0,21.2021,21.2197,21.1903,21.2021,313800.0
2005-06-21 09:30:00,36.05,36.06,36.03,36.04,202500.0,21.208,21.2138,21.1962,21.2021,202500.0
2005-06-21 09:35:00,36.04,36.09,36.03,36.08,85900.0,21.2021,21.2315,21.1962,21.2256,85900.0
2005-06-21 09:40:00,36.09,36.1,36.08,36.09,84000.0,21.2315,21.2374,21.2256,21.2315,84000.0
2005-06-21 09:45:00,36.09,36.11,36.09,36.1,142000.0,21.2315,21.2433,21.2315,21.2374,142000.0
2005-06-21 09:50:00,36.09,36.1,36.03,36.06,75500.0,21.2315,21.2374,21.1962,21.2138,75500.0
2005-06-21 09:55:00,36.06,36.07,35.98,35.99,118700.0,21.2138,21.2197,21.1668,21.1727,118700.0
2005-06-21 10:00:00,35.99,35.99,35.9,35.95,266500.0,21.1727,21.1727,21.1197,21.1491,266500.0
2005-06-21 10:05:00,35.97,36.0,35.94,35.96,67200.0,21.1609,21.1785,21.1432,21.155,67200.0
2005-06-21 10:10:00,35.96,35.99,35.92,35.98,110400.0,21.155,21.1727,21.1315,21.1668,110400.0
2005-06-21 10:15:00,35.99,36.02,35.96,35.98,68000.0,21.1727,21.1903,21.155,21.1668,68000.0
2005-06-21 10:20:00,35.97,36.02,35.94,36.01,52600.0,21.1609,21.1903,21.1432,21.1844,52600.0
2005-06-21 10:25:00,36.02,36.09,35.99,36.05,67600.0,21.1903,21.2315,21.1727,21.208,67600.0
2005-06-21 10:30:00,36.05,36.12,36.05,36.08,90500.0,21.208,21.2491,21.208,21.2256,90500.0
2005-06-21 10:35:00,36.07,36.1,36.04,36.06,43800.0,21.2197,21.2374,21.2021,21.2138,43800.0
2005-06-21 10:40:00,36.05,36.14,36.05,36.08,81500.0,21.208,21.2609,21.208,21.2256,81500.0
2005-06-21 10:45:00,36.09,36.1,36.05,36.07,40300.0,21.2315,21.2374,21.208,21.2197,40300.0
2005-06-21 10:50:00,36.06,36.08,36.05,36.05,40000.0,21.2138,21.2256,21.208,21.208,40000.0
2005-06-21 10:55:00,36.05,36.09,36.04,36.07,64800.0,21.208,21.2315,21.2021,21.2197,64800.0
2005-06-21 11:00:00,36.06,36.08,36.04,36.06,61700.0,21.2138,21.2256,21.2021,21.2138,61700.0
2005-06-21 11:05:00,36.06,36.1,36.02,36.07,70100.0,21.2138,21.2374,21.1903,21.2197,70100.0
2005-06-21 11:10:00,36.07,36.08,36.06,36.06,33400.0,21.2197,21.2256,21.2138,21.2138,33400.0
2005-06-21 11:15:00,36.06,36.07,36.05,36.06,41300.0,21.2138,21.2197,21.208,21.2138,41300.0
2005-06-21 11:20:00,36.05,36.05,35.96,36.0,129700.0,21.208,21.208,21.155,21.1785,129700.0
2005-06-21 11:25:00,36.0,36.01,35.96,35.97,71000.0,21.1785,21.1844,21.155,21.1609,71000.0
2005-06-21 11:30:00,35.98,36.0,35.96,35.97,79900.0,21.1668,21.1785,21.155,21.1609,79900.0
2005-06-21 11:35:00,35.97,36.04,35.96,36.03,53900.0,21.1609,21.2021,21.155,21.1962,53900.0
2005-06-21 11:40:00,36.03,36.03,36.01,36.02,23000.0,21.1962,21.1962,21.1844,21.1903,23000.0
2005-06-21 11:45:00,36.02,36.04,36.0,36.04,45600.0,21.1903,21.2021,21.1785,21.2021,45600.0
2005-06-21 11:50:00,36.06,36.06,36.02,36.04,23000.0,21.2138,21.2138,21.1903,21.2021,23000.0
2005-06-21 11:55:00,36.02,36.04,36.02,36.03,19500.0,21.1903,21.2021,21.1903,21.1962,19500.0
2005-06-21 12:00:00,36.03,36.04,36.01,36.02,41800.0,21.1962,21.2021,21.1844,21.1903,41800.0
2005-06-21 12:05:00,36.01,36.08,36.01,36.06,53700.0,21.1844,21.2256,21.1844,21.2138,53700.0
2005-06-21 12:10:00,36.07,36.1,36.06,36.09,38700.0,21.2197,21.2374,21.2138,21.2315,38700.0
2005-06-21 12:15:00,36.09,36.11,36.06,36.06,33000.0,21.2315,21.2433,21.2138,21.2138,33000.0
2005-06-21 12:20:00,36.06,36.1,36.05,36.09,23200.0,21.2138,21.2374,21.208,21.2315,23200.0
2005-06-21 12:25:00,36.09,36.09,36.06,36.08,19800.0,21.2315,21.2315,21.2138,21.2256,19800.0
2005-06-21 12:30:00,36.07,36.08,36.05,36.06,30700.0,21.2197,21.2256,21.208,21.2138,30700.0
2005-06-21 12:35:00,36.05,36.08,36.05,36.08,34400.0,21.208,21.2256,21.208,21.2256,34400.0
2005-06-21 12:40:00,36.08,36.08,36.06,36.06,20000.0,21.2256,21.2256,21.2138,21.2138,20000.0
2005-06-21 12:45:00,36.06,36.08,36.05,36.08,47600.0,21.2138,21.2256,21.208,21.2256,47600.0
2005-06-21 12:50:00,36.07,36.11,36.07,36.09,49400.0,21.2197,21.2433,21.2197,21.2315,49400.0
2005-06-21 12:55:00,36.1,36.11,36.05,36.11,111900.0,21.2374,21.2433,21.208,21.2433,111900.0
2005-06-21 13:00:00,36.11,36.11,36.07,36.09,40700.0,21.2433,21.2433,21.2197,21.2315,40700.0
2005-06-21 13:05:00,36.08,36.09,36.07,36.07,26400.0,21.2256,21.2315,21.2197,21.2197,26400.0
2005-06-21 13:10:00,36.07,36.08,36.05,36.08,61100.0,21.2197,21.2256,21.208,21.2256,61100.0
2005-06-21 13:15:00,36.08,36.08,36.06,36.08,26400.0,21.2256,21.2256,21.2138,21.2256,26400.0
2005-06-21 13:20:00,36.08,36.08,36.04,36.05,51600.0,21.2256,21.2256,21.2021,21.208,51600.0
2005-06-21 13:25:00,36.06,36.1,36.04,36.08,62400.0,21.2138,21.2374,21.2021,21.2256,62400.0
2005-06-21 13:30:00,36.08,36.11,36.08,36.1,71800.0,21.2256,21.2433,21.2256,21.2374,71800.0
2005-06-21 13:35:00,36.1,36.11,36.09,36.09,66300.0,21.2374,21.2433,21.2315,21.2315,66300.0
2005-06-21 13:40:00,36.09,36.14,36.08,36.11,70900.0,21.2315,21.2609,21.2256,21.2433,70900.0
2005-06-21 13:45:00,36.11,36.13,36.11,36.11,32700.0,21.2433,21.255,21.2433,21.2433,32700.0
2005-06-21 13:50:00,36.11,36.12,36.05,36.06,26400.0,21.2433,21.2491,21.208,21.2138,26400.0
2005-06-21 13:55:00,36.06,36.08,36.04,36.08,36400.0,21.2138,21.2256,21.2021,21.2256,36400.0
2005-06-21 14:00:00,36.06,36.09,36.05,36.09,25500.0,21.2138,21.2315,21.208,21.2315,25500.0
2005-06-21 14:05:00,36.09,36.11,36.03,36.04,37000.0,21.2315,21.2433,21.1962,21.2021,37000.0
2005-06-21 14:10:00,36.04,36.08,36.03,36.06,58000.0,21.2021,21.2256,21.1962,21.2138,58000.0
2005-06-21 14:15:00,36.05,36.07,36.02,36.06,79200.0,21.208,21.2197,21.1903,21.2138,79200.0
2005-06-21 14:20:00,36.05,36.06,36.02,36.02,37300.0,21.208,21.2138,21.1903,21.1903,37300.0
2005-06-21 14:25:00,36.03,36.07,36.02,36.06,29900.0,21.1962,21.2197,21.1903,21.2138,29900.0
2005-06-21 14:30:00,36.07,36.09,36.05,36.07,59700.0,21.2197,21.2315,21.208,21.2197,59700.0
2005-06-21 14:35:00,36.07,36.09,36.06,36.07,16800.0,21.2197,21.2315,21.2138,21.2197,16800.0
2005-06-21 14:40:00,36.07,36.09,36.04,36.04,59000.0,21.2197,21.2315,21.2021,21.2021,59000.0
2005-06-21 14:45:00,36.04,36.06,36.03,36.04,51300.0,21.2021,21.2138,21.1962,21.2021,51300.0
2005-06-21 14:50:00,36.04,36.05,36.02,36.03,35300.0,21.2021,21.208,21.1903,21.1962,35300.0
2005-06-21 14:55:00,36.02,36.06,36.0,36.04,83500.0,21.1903,21.2138,21.1785,21.2021,83500.0
2005-06-21 15:00:00,36.04,36.05,35.99,36.02,72400.0,21.2021,21.208,21.1727,21.1903,72400.0
2005-06-21 15:05:00,36.02,36.08,36.0,36.03,85000.0,21.1903,21.2256,21.1785,21.1962,85000.0
2005-06-21 15:10:00,36.03,36.04,36.0,36.03,80500.0,21.1962,21.2021,21.1785,21.1962,80500.0
2005-06-21 15:15:00,36.02,36.03,35.99,35.99,92500.0,21.1903,21.1962,21.1727,21.1727,92500.0
2005-06-21 15:20:00,36.0,36.03,35.95,36.03,41100.0,21.1785,21.1962,21.1491,21.1962,41100.0
2005-06-21 15:25:00,36.02,36.03,36.0,36.0,102400.0,21.1903,21.1962,21.1785,21.1785,102400.0
2005-06-21 15:30:00,36.0,36.05,35.99,36.04,79600.0,21.1785,21.208,21.1727,21.2021,79600.0
2005-06-21 15:35:00,36.03,36.14,36.03,36.13,163900.0,21.1962,21.2609,21.1962,21.255,163900.0
2005-06-21 15:40:00,36.13,36.13,36.07,36.11,134400.0,21.255,21.255,21.2197,21.2433,134400.0
2005-06-21 15:45:00,36.1,36.12,36.09,36.1,98100.0,21.2374,21.2491,21.2315,21.2374,98100.0
2005-06-21 15:50:00,36.1,36.11,36.07,36.07,129000.0,21.2374,21.2433,21.2197,21.2197,129000.0
2005-06-21 15:55:00,36.07,36.08,36.04,36.04,148000.0,21.2197,21.2256,21.2021,21.2021,148000.0
2005-06-22 09:30:00,36.06,36.29,36.06,36.25,382500.0,21.2138,21.3492,21.2138,21.3256,382500.0
2005-06-22 09:35:00,36.3,36.33,36.25,36.29,163600.0,21.355,21.3727,21.3256,21.3492,163600.0
2005-06-22 09:40:00,36.3,36.35,36.29,36.29,125300.0,21.355,21.3844,21.3492,21.3492,125300.0
2005-06-22 09:45:00,36.29,36.35,36.29,36.31,106400.0,21.3492,21.3844,21.3492,21.3609,106400.0
2005-06-22 09:50:00,36.3,36.31,36.26,36.26,125000.0,21.355,21.3609,21.3315,21.3315,125000.0
2005-06-22 09:55:00,36.27,36.33,36.27,36.31,102300.0,21.3374,21.3727,21.3374,21.3609,102300.0
2005-06-22 10:00:00,36.31,36.34,36.3,36.31,73600.0,21.3609,21.3786,21.355,21.3609,73600.0
2005-06-22 10:05:00,36.3,36.31,36.26,36.28,74500.0,21.355,21.3609,21.3315,21.3433,74500.0
2005-06-22 10:10:00,36.3,36.3,36.27,36.29,57100.0,21.355,21.355,21.3374,21.3492,57100.0
2005-06-22 10:15:00,36.29,36.31,36.28,36.3,63600.0,21.3492,21.3609,21.3433,21.355,63600.0
2005-06-22 10:20:00,36.3,36.35,36.3,36.33,94000.0,21.355,21.3844,21.355,21.3727,94000.0
2005-06-22 10:25:00,36.33,36.35,36.33,36.34,106100.0,21.3727,21.3844,21.3727,21.3786,106100.0
2005-06-22 10:30:00,36.33,36.39,36.31,36.38,176000.0,21.3727,21.408,21.3609,21.4021,176000.0
2005-06-22 10:35:00,36.38,36.41,36.37,36.38,91900.0,21.4021,21.4197,21.3962,21.4021,91900.0
2005-06-22 10:40:00,36.38,36.4,36.34,36.35,67300.0,21.4021,21.4139,21.3786,21.3844,67300.0
2005-06-22 10:45:00,36.34,36.35,36.28,36.3,91100.0,21.3786,21.3844,21.3433,21.355,91100.0
2005-06-22 10:50:00,36.3,36.3,36.26,36.28,135600.0,21.355,21.355,21.3315,21.3433,135600.0
2005-06-22 10:55:00,36.29,36.31,36.26,36.27,106700.0,21.3492,21.3609,21.3315,21.3374,106700.0
2005-06-22 11:00:00,36.26,36.29,36.26,36.27,58300.0,21.3315,21.3492,21.3315,21.3374,58300.0
2005-06-22 11:05:00,36.28,36.3,36.26,36.28,88800.0,21.3433,21.355,21.3315,21.3433,88800.0
2005-06-22 11:10:00,36.28,36.29,36.26,36.26,121000.0,21.3433,21.3492,21.3315,21.3315,121000.0
2005-06-22 11:15:00,36.27,36.31,36.26,36.28,91500.0,21.3374,21.3609,21.3315,21.3433,91500.0
2005-06-22 11:20:00,36.28,36.34,36.28,36.32,74300.0,21.3433,21.3786,21.3433,21.3668,74300.0
2005-06-22 11:25:00,36.32,36.36,36.32,36.33,50000.0,21.3668,21.3903,21.3668,21.3727,50000.0
2005-06-22 11:30:00,36.33,36.34,36.3,36.31,71100.0,21.3727,21.3786,21.355,21.3609,71100.0
2005-06-22 11:35:00,36.31,36.35,36.3,36.32,51000.0,21.3609,21.3844,21.355,21.3668,51000.0
2005-06-22 11:40:00,36.32,36.35,36.3,36.34,45900.0,21.3668,21.3844,21.355,21.3786,45900.0
2005-06-22 11:45:00,36.34,36.35,36.33,36.33,54000.0,21.3786,21.3844,21.3727,21.3727,54000.0
2005-06-22 11:50:00,36.34,36.34,36.3,36.31,172300.0,21.3786,21.3786,21.355,21.3609,172300.0
2005-06-22 11:55:00,36.3,36.33,36.29,36.3,168200.0,21.355,21.3727,21.3492,21.355,168200.0
2005-06-22 12:00:00,36.3,36.34,36.3,36.32,167100.0,21.355,21.3786,21.355,21.3668,167100.0
2005-06-22 12:05:00,36.31,36.35,36.31,36.33,82400.0,21.3609,21.3844,21.3609,21.3727,82400.0
2005-06-22 12:10:00,36.31,36.39,36.31,36.37,215400.0,21.3609,21.408,21.3609,21.3962,215400.0
2005-06-22 12:15:00,36.35,36.35,36.32,36.34,86900.0,21.3844,21.3844,21.3668,21.3786,86900.0
2005-06-22 12:20:00,36.35,36.35,36.32,36.35,195900.0,21.3844,21.3844,21.3668,21.3844,195900.0
2005-06-22 12:25:00,36.33,36.35,36.33,36.34,86800.0,21.3727,21.3844,21.3727,21.3786,86800.0
2005-06-22 12:30:00,36.34,36.35,36.32,36.34,125600.0,21.3786,21.3844,21.3668,21.3786,125600.0
2005-06-22 12:35:00,36.34,36.35,36.32,36.33,43600.0,21.3786,21.3844,21.3668,21.3727,43600.0
2005-06-22 12:40:00,36.33,36.34,36.32,36.33,80300.0,21.3727,21.3786,21.3668,21.3727,80300.0
2005-06-22 12:45:00,36.32,36.34,36.32,36.34,52600.0,21.3668,21.3786,21.3668,21.3786,52600.0
2005-06-22 12:50:00,36.34,36.36,36.33,36.35,92900.0,21.3786,21.3903,21.3727,21.3844,92900.0
2005-06-22 12:55:00,36.35,36.37,36.35,36.37,90500.0,21.3844,21.3962,21.3844,21.3962,90500.0
2005-06-22 13:00:00,36.37,36.43,36.36,36.4,314000.0,21.3962,21.4315,21.3903,21.4139,314000.0
2005-06-22 13:05:00,36.4,36.41,36.39,36.4,141100.0,21.4139,21.4197,21.408,21.4139,141100.0
2005-06-22 13:10:00,36.4,36.41,36.39,36.4,87200.0,21.4139,21.4197,21.408,21.4139,87200.0
2005-06-22 13:15:00,36.39,36.41,36.36,36.36,92700.0,21.408,21.4197,21.3903,21.3903,92700.0
2005-06-22 13:20:00,36.37,36.39,36.36,36.38,101000.0,21.3962,21.408,21.3903,21.4021,101000.0
2005-06-22 13:25:00,36.38,36.4,36.37,36.39,92600.0,21.4021,21.4139,21.3962,21.408,92600.0
2005-06-22 13:30:00,36.37,36.38,36.33,36.33,70600.0,21.3962,21.4021,21.3727,21.3727,70600.0
2005-06-22 13:35:00,36.33,36.36,36.33,36.34,41300.0,21.3727,21.3903,21.3727,21.3786,41300.0
2005-06-22 13:40:00,36.34,36.35,36.32,36.33,32000.0,21.3786,21.3844,21.3668,21.3727,32000.0
2005-06-22 13:45:00,36.32,36.33,36.31,36.31,31800.0,21.3668,21.3727,21.3609,21.3609,31800.0
2005-06-22 13:50:00,36.31,36.32,36.3,36.31,40700.0,21.3609,21.3668,21.355,21.3609,40700.0
2005-06-22 13:55:00,36.3,36.31,36.29,36.3,39700.0,21.355,21.3609,21.3492,21.355,39700.0
2005-06-22 14:00:00,36.29,36.3,36.25,36.25,163900.0,21.3492,21.355,21.3256,21.3256,163900.0
2005-06-22 14:05:00,36.26,36.27,36.24,36.24,124600.0,21.3315,21.3374,21.3197,21.3197,124600.0
2005-06-22 14:10:00,36.25,36.29,36.24,36.26,116000.0,21.3256,21.3492,21.3197,21.3315,116000.0
2005-06-22 14:15:00,36.26,36.28,36.25,36.28,143300.0,21.3315,21.3433,21.3256,21.3433,143300.0
2005-06-22 14:20:00,36.26,36.3,36.25,36.3,87400.0,21.3315,21.355,21.3256,21.355,87400.0
2005-06-22 14:25:00,36.3,36.32,36.29,36.32,36400.0,21.355,21.3668,21.3492,21.3668,36400.0
2005-06-22 14:30:00,36.32,36.33,36.29,36.29,31500.0,21.3668,21.3727,21.3492,21.3492,31500.0
2005-06-22 14:35:00,36.3,36.33,36.28,36.31,67800.0,21.355,21.3727,21.3433,21.3609,67800.0
2005-06-22 14:40:00,36.32,36.32,36.29,36.31,38900.0,21.3668,21.3668,21.3492,21.3609,38900.0
2005-06-22 14:45:00,36.31,36.33,36.31,36.32,69100.0,21.3609,21.3727,21.3609,21.3668,69100.0
2005-06-22 14:50:00,36.31,36.36,36.31,36.35,83100.0,21.3609,21.3903,21.3609,21.3844,83100.0
2005-06-22 14:55:00,36.34,36.36,36.33,36.35,57000.0,21.3786,21.3903,21.3727,21.3844,57000.0
2005-06-22 15:00:00,36.35,36.41,36.35,36.4,181800.0,21.3844,21.4197,21.3844,21.4139,181800.0
2005-06-22 15:05:00,36.4,36.42,36.37,36.37,213600.0,21.4139,21.4256,21.3962,21.3962,213600.0
2005-06-22 15:10:00,36.39,36.39,36.35,36.35,67700.0,21.408,21.408,21.3844,21.3844,67700.0
2005-06-22 15:15:00,36.35,36.36,36.33,36.35,107500.0,21.3844,21.3903,21.3727,21.3844,107500.0
2005-06-22 15:20:00,36.34,36.36,36.32,36.35,156900.0,21.3786,21.3903,21.3668,21.3844,156900.0
2005-06-22 15:25:00,36.34,36.35,36.3,36.31,96900.0,21.3786,21.3844,21.355,21.3609,96900.0
2005-06-22 15:30:00,36.31,36.31,36.28,36.31,119800.0,21.3609,21.3609,21.3433,21.3609,119800.0
2005-06-22 15:35:00,36.3,36.31,36.27,36.28,167900.0,21.355,21.3609,21.3374,21.3433,167900.0
2005-06-22 15:40:00,36.28,36.28,36.21,36.21,135700.0,21.3433,21.3433,21.3021,21.3021,135700.0
2005-06-22 15:45:00,36.21,36.26,36.19,36.24,166900.0,21.3021,21.3315,21.2903,21.3197,166900.0
2005-06-22 15:50:00,36.24,36.26,36.23,36.24,196600.0,21.3197,21.3315,21.3139,21.3197,196600.0
2005-06-22 15:55:00,36.24,36.26,36.23,36.23,250700.0,21.3197,21.3315,21.3139,21.3139,250700.0
2005-06-23 09:30:00,36.3,36.42,36.3,36.33,338700.0,21.355,21.4256,21.355,21.3727,338700.0
2005-06-23 09:35:00,36.35,36.36,36.33,36.36,121300.0,21.3844,21.3903,21.3727,21.3903,121300.0
2005-06-23 09:40:00,36.38,36.4,36.36,36.38,126400.0,21.4021,21.4139,21.3903,21.4021,126400.0
2005-06-23 09:45:00,36.38,36.42,36.37,36.41,87800.0,21.4021,21.4256,21.3962,21.4197,87800.0
2005-06-23 09:50:00,36.42,36.42,36.35,36.38,90600.0,21.4256,21.4256,21.3844,21.4021,90600.0
2005-06-23 09:55:00,36.36,36.38,36.34,36.37,87000.0,21.3903,21.4021,21.3786,21.3962,87000.0
2005-06-23 10:00:00,36.38,36.4,36.32,36.35,117800.0,21.4021,21.4139,21.3668,21.3844,117800.0
2005-06-23 10:05:00,36.34,36.37,36.31,36.31,81800.0,21.3786,21.3962,21.3609,21.3609,81800.0
2005-06-23 10:10:00,36.32,36.35,36.3,36.31,2107800.0,21.3668,21.3844,21.355,21.3609,2107800.0
2005-06-23 10:15:00,36.31,36.33,36.3,36.33,70500.0,21.3609,21.3727,21.355,21.3727,70500.0
2005-06-23 10:20:00,36.33,36.35,36.3,36.35,53600.0,21.3727,21.3844,21.355,21.3844,53600.0
2005-06-23 10:25:00,36.34,36.34,36.31,36.32,46900.0,21.3786,21.3786,21.3609,21.3668,46900.0
2005-06-23 10:30:00,36.31,36.34,36.3,36.31,80400.0,21.3609,21.3786,21.355,21.3609,80400.0
2005-06-23 10:35:00,36.31,36.32,36.26,36.29,63300.0,21.3609,21.3668,21.3315,21.3492,63300.0
2005-06-23 10:40:00,36.29,36.33,36.28,36.28,58300.0,21.3492,21.3727,21.3433,21.3433,58300.0
2005-06-23 10:45:00,36.28,36.29,36.26,36.27,48300.0,21.3433,21.3492,21.3315,21.3374,48300.0
2005-06-23 10:50:00,36.26,36.28,36.24,36.26,95300.0,21.3315,21.3433,21.3197,21.3315,95300.0
2005-06-23 10:55:00,36.27,36.28,36.25,36.27,49500.0,21.3374,21.3433,21.3256,21.3374,49500.0
2005-06-23 11:00:00,36.27,36.29,36.24,36.26,44600.0,21.3374,21.3492,21.3197,21.3315,44600.0
2005-06-23 11:05:00,36.27,36.29,36.25,36.29,62200.0,21.3374,21.3492,21.3256,21.3492,62200.0
2005-06-23 11:10:00,36.28,36.29,36.25,36.26,67500.0,21.3433,21.3492,21.3256,21.3315,67500.0
2005-06-23 11:15:00,36.26,36.29,36.25,36.28,66800.0,21.3315,21.3492,21.3256,21.3433,66800.0
2005-06-23 11:20:00,36.27,36.36,36.27,36.33,182900.0,21.3374,21.3903,21.3374,21.3727,182900.0
2005-06-23 11:25:00,36.34,36.35,36.33,36.33,60400.0,21.3786,21.3844,21.3727,21.3727,60400.0
2005-06-23 11:30:00,36.33,36.33,36.29,36.3,92100.0,21.3727,21.3727,21.3492,21.355,92100.0
2005-06-23 11:35:00,36.3,36.36,36.29,36.36,80900.0,21.355,21.3903,21.3492,21.3903,80900.0
2005-06-23 11:40:00,36.33,36.38,36.33,36.36,91400.0,21.3727,21.4021,21.3727,21.3903,91400.0
2005-06-23 11:45:00,36.36,36.42,36.35,36.42,64900.0,21.3903,21.4256,21.3844,21.4256,64900.0
2005-06-23 11:50:00,36.39,36.43,36.35,36.38,91500.0,21.408,21.4315,21.3844,21.4021,91500.0
2005-06-23 11:55:00,36.36,36.37,36.32,36.33,57100.0,21.3903,21.3962,21.3668,21.3727,57100.0
2005-06-23 12:00:00,36.33,36.33,36.25,36.27,107100.0,21.3727,21.3727,21.3256,21.3374,107100.0
2005-06-23 12:05:00,36.28,36.33,36.27,36.3,82700.0,21.3433,21.3727,21.3374,21.355,82700.0
2005-06-23 12:10:00,36.31,36.32,36.3,36.32,25800.0,21.3609,21.3668,21.355,21.3668,25800.0
2005-06-23 12:15:00,36.3,36.31,36.28,36.28,115900.0,21.355,21.3609,21.3433,21.3433,115900.0
2005-06-23 12:20:00,36.28,36.32,36.28,36.32,46700.0,21.3433,21.3668,21.3433,21.3668,46700.0
2005-06-23 12:25:00,36.32,36.33,36.28,36.29,39500.0,21.3668,21.3727,21.3433,21.3492,39500.0
2005-06-23 12:30:00,36.28,36.3,36.28,36.28,86600.0,21.3433,21.355,21.3433,21.3433,86600.0
2005-06-23 12:35:00,36.29,36.31,36.28,36.31,52100.0,21.3492,21.3609,21.3433,21.3609,52100.0
2005-06-23 12:40:00,36.3,36.32,36.29,36.31,40500.0,21.355,21.3668,21.3492,21.3609,40500.0
2005-06-23 12:45:00,36.31,36.32,36.3,36.32,34500.0,21.3609,21.3668,21.355,21.3668,34500.0
2005-06-23 12:50:00,36.32,36.32,36.29,36.3,41700.0,21.3668,21.3668,21.3492,21.355,41700.0
2005-06-23 12:55:00,36.31,36.32,36.25,36.27,40900.0,21.3609,21.3668,21.3256,21.3374,40900.0
2005-06-23 13:00:00,36.26,36.28,36.24,36.28,40800.0,21.3315,21.3433,21.3197,21.3433,40800.0
2005-06-23 13:05:00,36.28,36.29,36.25,36.25,89700.0,21.3433,21.3492,21.3256,21.3256,89700.0
2005-06-23 13:10:00,36.25,36.26,36.19,36.21,113200.0,21.3256,21.3315,21.2903,21.3021,113200.0
2005-06-23 13:15:00,36.21,36.22,36.2,36.22,47400.0,21.3021,21.308,21.2962,21.308,47400.0
2005-06-23 13:20:00,36.21,36.24,36.21,36.23,47300.0,21.3021,21.3197,21.3021,21.3139,47300.0
2005-06-23 13:25:00,36.23,36.24,36.21,36.21,35300.0,21.3139,21.3197,21.3021,21.3021,35300.0
2005-06-23 13:30:00,36.23,36.25,36.17,36.21,194300.0,21.3139,21.3256,21.2786,21.3021,194300.0
2005-06-23 13:35:00,36.22,36.22,36.07,36.08,151000.0,21.308,21.308,21.2197,21.2256,151000.0
2005-06-23 13:40:00,36.09,36.14,36.06,36.14,171900.0,21.2315,21.2609,21.2138,21.2609,171900.0
2005-06-23 13:45:00,36.14,36.15,36.09,36.1,204100.0,21.2609,21.2668,21.2315,21.2374,204100.0
2005-06-23 13:50:00,36.1,36.1,36.02,36.05,178900.0,21.2374,21.2374,21.1903,21.208,178900.0
2005-06-23 13:55:00,36.05,36.09,36.04,36.08,101100.0,21.208,21.2315,21.2021,21.2256,101100.0
2005-06-23 14:00:00,36.08,36.2,36.06,36.09,209900.0,21.2256,21.2962,21.2138,21.2315,209900.0
2005-06-23 14:05:00,36.09,36.09,36.07,36.09,67500.0,21.2315,21.2315,21.2197,21.2315,67500.0
2005-06-23 14:10:00,36.09,36.09,36.02,36.02,89600.0,21.2315,21.2315,21.1903,21.1903,89600.0
2005-06-23 14:15:00,36.03,36.1,36.02,36.1,88100.0,21.1962,21.2374,21.1903,21.2374,88100.0
2005-06-23 14:20:00,36.1,36.11,36.06,36.1,102500.0,21.2374,21.2433,21.2138,21.2374,102500.0
2005-06-23 14:25:00,36.09,36.11,36.06,36.06,113300.0,21.2315,21.2433,21.2138,21.2138,113300.0
2005-06-23 14:30:00,36.06,36.06,36.03,36.06,71500.0,21.2138,21.2138,21.1962,21.2138,71500.0
2005-06-23 14:35:00,36.07,36.1,36.07,36.1,53400.0,21.2197,21.2374,21.2197,21.2374,53400.0
2005-06-23 14:40:00,36.09,36.12,36.05,36.06,101300.0,21.2315,21.2491,21.208,21.2138,101300.0
2005-06-23 14:45:00,36.06,36.09,36.04,36.08,71900.0,21.2138,21.2315,21.2021,21.2256,71900.0
2005-06-23 14:50:00,36.07,36.09,36.04,36.06,160400.0,21.2197,21.2315,21.2021,21.2138,160400.0
2005-06-23 14:55:00,36.07,36.1,36.06,36.1,106800.0,21.2197,21.2374,21.2138,21.2374,106800.0
2005-06-23 15:00:00,36.1,36.11,36.06,36.07,52600.0,21.2374,21.2433,21.2138,21.2197,52600.0
2005-06-23 15:05:00,36.06,36.08,36.01,36.03,156800.0,21.2138,21.2256,21.1844,21.1962,156800.0
2005-06-23 15:10:00,36.02,36.09,36.0,36.05,134700.0,21.1903,21.2315,21.1785,21.208,134700.0
2005-06-23 15:15:00,36.04,36.06,36.03,36.05,72500.0,21.2021,21.2138,21.1962,21.208,72500.0
2005-06-23 15:20:00,36.04,36.07,36.01,36.07,125700.0,21.2021,21.2197,21.1844,21.2197,125700.0
2005-06-23 15:25:00,36.05,36.08,36.0,36.04,186900.0,21.208,21.2256,21.1785,21.2021,186900.0
2005-06-23 15:30:00,36.03,36.05,35.97,35.99,359000.0,21.1962,21.208,21.1609,21.1727,359000.0
2005-06-23 15:35:00,35.98,36.04,35.97,36.01,141100.0,21.1668,21.2021,21.1609,21.1844,141100.0
2005-06-23 15:40:00,36.02,36.02,35.99,36.0,313000.0,21.1903,21.1903,21.1727,21.1785,313000.0
2005-06-23 15:45:00,36.01,36.01,35.95,35.96,158800.0,21.1844,21.1844,21.1491,21.155,158800.0
2005-06-23 15:50:00,35.95,35.99,35.92,35.93,206300.0,21.1491,21.1727,21.1315,21.1374,206300.0
2005-06-23 15:55:00,35.91,35.95,35.91,35.93,231600.0,21.1256,21.1491,21.1256,21.1374,231600.0
2005-06-24 09:30:00,35.5,35.93,35.4,35.92,325500.0,20.8844,21.1374,20.8256,21.1315,325500.0
2005-06-24 09:35:00,35.92,35.94,35.89,35.89,113300.0,21.1315,21.1432,21.1138,21.1138,113300.0
2005-06-24 09:40:00,35.9,35.9,35.84,35.9,120000.0,21.1197,21.1197,21.0844,21.1197,120000.0
2005-06-24 09:45:00,35.9,35.91,35.82,35.88,118200.0,21.1197,21.1256,21.0727,21.108,118200.0
2005-06-24 09:50:00,35.88,35.9,35.87,35.9,73000.0,21.108,21.1197,21.1021,21.1197,73000.0
2005-06-24 09:55:00,35.89,35.99,35.88,35.95,111000.0,21.1138,21.1727,21.108,21.1491,111000.0
2005-06-24 10:00:00,35.95,35.98,35.93,35.96,88200.0,21.1491,21.1668,21.1374,21.155,88200.0
2005-06-24 10:05:00,35.95,35.98,35.9,35.92,144500.0,21.1491,21.1668,21.1197,21.1315,144500.0
2005-06-24 10:10:00,35.93,36.0,35.91,35.97,63800.0,21.1374,21.1785,21.1256,21.1609,63800.0
2005-06-24 10:15:00,35.98,35.98,35.89,35.91,84700.0,21.1668,21.1668,21.1138,21.1256,84700.0
2005-06-24 10:20:00,35.94,35.94,35.87,35.92,64100.0,21.1432,21.1432,21.1021,21.1315,64100.0
2005-06-24 10:25:00,35.9,35.92,35.88,35.9,63600.0,21.1197,21.1315,21.108,21.1197,63600.0
2005-06-24 10:30:00,35.89,35.9,35.87,35.89,80300.0,21.1138,21.1197,21.1021,21.1138,80300.0
2005-06-24 10:35:00,35.89,35.9,35.86,35.88,56300.0,21.1138,21.1197,21.0962,21.108,56300.0
2005-06-24 10:40:00,35.89,35.97,35.89,35.94,68900.0,21.1138,21.1609,21.1138,21.1432,68900.0
2005-06-24 10:45:00,35.94,35.95,35.9,35.95,58600.0,21.1432,21.1491,21.1197,21.1491,58600.0
2005-06-24 10:50:00,35.95,35.95,35.87,35.87,64000.0,21.1491,21.1491,21.1021,21.1021,64000.0
2005-06-24 10:55:00,35.87,35.93,35.85,35.91,55900.0,21.1021,21.1374,21.0903,21.1256,55900.0
2005-06-24 11:00:00,35.91,35.98,35.88,35.95,70900.0,21.1256,21.1668,21.108,21.1491,70900.0
2005-06-24 11:05:00,35.95,36.0,35.94,35.99,73800.0,21.1491,21.1785,21.1432,21.1727,73800.0
2005-06-24 11:10:00,35.98,35.99,35.92,35.99,68200.0,21.1668,21.1727,21.1315,21.1727,68200.0
2005-06-24 11:15:00,35.99,36.02,35.96,36.01,96200.0,21.1727,21.1903,21.155,21.1844,96200.0
2005-06-24 11:20:00,36.0,36.02,35.97,36.01,48400.0,21.1785,21.1903,21.1609,21.1844,48400.0
2005-06-24 11:25:00,36.0,36.02,35.98,36.01,36400.0,21.1785,21.1903,21.1668,21.1844,36400.0
2005-06-24 11:30:00,36.02,36.02,35.95,36.0,64800.0,21.1903,21.1903,21.1491,21.1785,64800.0
2005-06-24 11:35:00,36.01,36.03,35.93,35.93,64100.0,21.1844,21.1962,21.1374,21.1374,64100.0
2005-06-24 11:40:00,35.93,35.98,35.92,35.96,39100.0,21.1374,21.1668,21.1315,21.155,39100.0
2005-06-24 11:45:00,35.96,35.99,35.92,35.95,47100.0,21.155,21.1727,21.1315,21.1491,47100.0
2005-06-24 11:50:00,35.95,35.95,35.9,35.91,225300.0,21.1491,21.1491,21.1197,21.1256,225300.0
2005-06-24 11:55:00,35.9,35.96,35.88,35.89,316100.0,21.1197,21.155,21.108,21.1138,316100.0
2005-06-24 12:00:00,35.88,35.89,35.85,35.85,83500.0,21.108,21.1138,21.0903,21.0903,83500.0
2005-06-24 12:05:00,35.83,35.85,35.8,35.82,256100.0,21.0785,21.0903,21.0609,21.0727,256100.0
2005-06-24 12:10:00,35.8,35.82,35.79,35.81,175500.0,21.0609,21.0727,21.055,21.0668,175500.0
2005-06-24 12:15:00,35.81,35.89,35.79,35.85,100500.0,21.0668,21.1138,21.055,21.0903,100500.0
2005-06-24 12:20:00,35.85,35.86,35.82,35.85,50100.0,21.0903,21.0962,21.0727,21.0903,50100.0
2005-06-24 12:25:00,35.84,35.85,35.8,35.81,64500.0,21.0844,21.0903,21.0609,21.0668,64500.0
2005-06-24 12:30:00,35.81,35.83,35.8,35.82,61800.0,21.0668,21.0785,21.0609,21.0727,61800.0
2005-06-24 12:35:00,35.82,35.84,35.8,35.81,59600.0,21.0727,21.0844,21.0609,21.0668,59600.0
2005-06-24 12:40:00,35.8,35.82,35.79,35.8,108000.0,21.0609,21.0727,21.055,21.0609,108000.0
2005-06-24 12:45:00,35.8,35.83,35.78,35.82,58000.0,21.0609,21.0785,21.0491,21.0727,58000.0
2005-06-24 12:50:00,35.8,35.82,35.8,35.81,139400.0,21.0609,21.0727,21.0609,21.0668,139400.0
2005-06-24 12:55:00,35.8,35.81,35.77,35.78,59800.0,21.0609,21.0668,21.0432,21.0491,59800.0
2005-06-24 13:00:00,35.77,35.79,35.75,35.75,85700.0,21.0432,21.055,21.0315,21.0315,85700.0
2005-06-24 13:05:00,35.75,35.76,35.7,35.73,201700.0,21.0315,21.0374,21.0021,21.0197,201700.0
2005-06-24 13:10:00,35.72,35.76,35.7,35.75,57200.0,21.0138,21.0374,21.0021,21.0315,57200.0
2005-06-24 13:15:00,35.74,35.78,35.72,35.74,72600.0,21.0256,21.0491,21.0138,21.0256,72600.0
2005-06-24 13:20:00,35.74,35.75,35.67,35.69,193800.0,21.0256,21.0315,20.9844,20.9962,193800.0
2005-06-24 13:25:00,35.68,35.69,35.66,35.68,91100.0,20.9903,20.9962,20.9785,20.9903,91100.0
2005-06-24 13:30:00,35.7,35.71,35.67,35.68,83300.0,21.0021,21.0079,20.9844,20.9903,83300.0
2005-06-24 13:35:00,35.68,35.69,35.62,35.63,149200.0,20.9903,20.9962,20.955,20.9609,149200.0
2005-06-24 13:40:00,35.62,35.65,35.61,35.64,69900.0,20.955,20.9726,20.9491,20.9668,69900.0
2005-06-24 13:45:00,35.62,35.63,35.55,35.56,126500.0,20.955,20.9609,20.9138,20.9197,126500.0
2005-06-24 13:50:00,35.56,35.61,35.55,35.59,166600.0,20.9197,20.9491,20.9138,20.9373,166600.0
2005-06-24 13:55:00,35.59,35.63,35.58,35.6,79600.0,20.9373,20.9609,20.9315,20.9432,79600.0
2005-06-24 14:00:00,35.59,35.6,35.55,35.56,311400.0,20.9373,20.9432,20.9138,20.9197,311400.0
2005-06-24 14:05:00,35.57,35.63,35.56,35.61,187500.0,20.9256,20.9609,20.9197,20.9491,187500.0
2005-06-24 14:10:00,35.61,35.65,35.59,35.62,106200.0,20.9491,20.9726,20.9373,20.955,106200.0
2005-06-24 14:15:00,35.62,35.65,35.6,35.64,103000.0,20.955,20.9726,20.9432,20.9668,103000.0
2005-06-24 14:20:00,35.63,35.65,35.62,35.63,185300.0,20.9609,20.9726,20.955,20.9609,185300.0
2005-06-24 14:25:00,35.63,35.68,35.61,35.65,299300.0,20.9609,20.9903,20.9491,20.9726,299300.0
2005-06-24 14:30:00,35.67,35.72,35.65,35.7,92100.0,20.9844,21.0138,20.9726,21.0021,92100.0
2005-06-24 14:35:00,35.7,35.71,35.66,35.68,49100.0,21.0021,21.0079,20.9785,20.9903,49100.0
2005-06-24 14:40:00,35.69,35.71,35.67,35.69,82500.0,20.9962,21.0079,20.9844,20.9962,82500.0
2005-06-24 14:45:00,35.69,35.69,35.66,35.68,34200.0,20.9962,20.9962,20.9785,20.9903,34200.0
2005-06-24 14:50:00,35.68,35.69,35.63,35.64,84700.0,20.9903,20.9962,20.9609,20.9668,84700.0
2005-06-24 14:55:00,35.64,35.68,35.62,35.66,76300.0,20.9668,20.9903,20.955,20.9785,76300.0
2005-06-24 15:00:00,35.66,35.66,35.62,35.63,117400.0,20.9785,20.9785,20.955,20.9609,117400.0
2005-06-24 15:05:00,35.62,35.63,35.58,35.58,116500.0,20.955,20.9609,20.9315,20.9315,116500.0
2005-06-24 15:10:00,35.58,35.58,35.54,35.56,188100.0,20.9315,20.9315,20.9079,20.9197,188100.0
2005-06-24 15:15:00,35.56,35.61,35.56,35.6,110100.0,20.9197,20.9491,20.9197,20.9432,110100.0
2005-06-24 15:20:00,35.59,35.62,35.58,35.6,105300.0,20.9373,20.955,20.9315,20.9432,105300.0
2005-06-24 15:25:00,35.6,35.61,35.54,35.58,145700.0,20.9432,20.9491,20.9079,20.9315,145700.0
2005-06-24 15:30:00,35.59,35.67,35.57,35.63,141900.0,20.9373,20.9844,20.9256,20.9609,141900.0
2005-06-24 15:35:00,35.64,35.66,35.61,35.66,164600.0,20.9668,20.9785,20.9491,20.9785,164600.0
2005-06-24 15:40:00,35.66,35.66,35.61,35.63,157000.0,20.9785,20.9785,20.9491,20.9609,157000.0
2005-06-24 15:45:00,35.63,35.63,35.55,35.58,123100.0,20.9609,20.9609,20.9138,20.9315,123100.0
2005-06-24 15:50:00,35.58,35.59,35.53,35.54,175800.0,20.9315,20.9373,20.902,20.9079,175800.0
2005-06-24 15:55:00,35.54,35.58,35.52,35.57,355100.0,20.9079,20.9315,20.8962,20.9256,355100.0
2005-06-27 09:30:00,35.58,35.63,35.55,35.57,387500.0,20.9315,20.9609,20.9138,20.9256,387500.0
2005-06-27 09:35:00,35.58,35.59,35.53,35.55,71300.0,20.9315,20.9373,20.902,20.9138,71300.0
2005-06-27 09:40:00,35.59,35.6,35.52,35.52,121000.0,20.9373,20.9432,20.8962,20.8962,121000.0
2005-06-27 09:45:00,35.52,35.61,35.52,35.61,125700.0,20.8962,20.9491,20.8962,20.9491,125700.0
2005-06-27 09:50:00,35.61,35.71,35.6,35.69,103400.0,20.9491,21.0079,20.9432,20.9962,103400.0
2005-06-27 09:55:00,35.69,35.77,35.69,35.75,190400.0,20.9962,21.0432,20.9962,21.0315,190400.0
2005-06-27 10:00:00,35.74,35.75,35.68,35.72,131900.0,21.0256,21.0315,20.9903,21.0138,131900.0
2005-06-27 10:05:00,35.7,35.7,35.6,35.61,78900.0,21.0021,21.0021,20.9432,20.9491,78900.0
2005-06-27 10:10:00,35.61,35.65,35.58,35.6,108300.0,20.9491,20.9726,20.9315,20.9432,108300.0
2005-06-27 10:15:00,35.6,35.6,35.54,35.59,136000.0,20.9432,20.9432,20.9079,20.9373,136000.0
2005-06-27 10:20:00,35.59,35.6,35.55,35.56,80200.0,20.9373,20.9432,20.9138,20.9197,80200.0
2005-06-27 10:25:00,35.56,35.59,35.55,35.56,135700.0,20.9197,20.9373,20.9138,20.9197,135700.0
2005-06-27 10:30:00,35.55,35.59,35.54,35.58,132300.0,20.9138,20.9373,20.9079,20.9315,132300.0
2005-06-27 10:35:00,35.59,35.6,35.57,35.6,126500.0,20.9373,20.9432,20.9256,20.9432,126500.0
2005-06-27 10:40:00,35.6,35.63,35.58,35.59,55600.0,20.9432,20.9609,20.9315,20.9373,55600.0
2005-06-27 10:45:00,35.59,35.64,35.58,35.6,64300.0,20.9373,20.9668,20.9315,20.9432,64300.0
2005-06-27 10:50:00,35.6,35.62,35.58,35.58,56500.0,20.9432,20.955,20.9315,20.9315,56500.0
2005-06-27 10:55:00,35.57,35.6,35.53,35.6,81900.0,20.9256,20.9432,20.902,20.9432,81900.0
2005-06-27 11:00:00,35.59,35.62,35.58,35.61,87100.0,20.9373,20.955,20.9315,20.9491,87100.0
2005-06-27 11:05:00,35.61,35.62,35.59,35.59,35400.0,20.9491,20.955,20.9373,20.9373,35400.0
2005-06-27 11:10:00,35.59,35.6,35.57,35.57,39000.0,20.9373,20.9432,20.9256,20.9256,39000.0
2005-06-27 11:15:00,35.58,35.6,35.57,35.6,75100.0,20.9315,20.9432,20.9256,20.9432,75100.0
2005-06-27 11:20:00,35.6,35.66,35.59,35.65,69700.0,20.9432,20.9785,20.9373,20.9726,69700.0
2005-06-27 11:25:00,35.64,35.66,35.62,35.64,97700.0,20.9668,20.9785,20.955,20.9668,97700.0
2005-06-27 11:30:00,35.64,35.64,35.62,35.63,23600.0,20.9668,20.9668,20.955,20.9609,23600.0
2005-06-27 11:35:00,35.62,35.63,35.59,35.6,45800.0,20.955,20.9609,20.9373,20.9432,45800.0
2005-06-27 11:40:00,35.6,35.66,35.6,35.63,50600.0,20.9432,20.9785,20.9432,20.9609,50600.0
2005-06-27 11:45:00,35.63,35.69,35.61,35.68,48700.0,20.9609,20.9962,20.9491,20.9903,48700.0
2005-06-27 11:50:00,35.68,35.7,35.62,35.62,98400.0,20.9903,21.0021,20.955,20.955,98400.0
2005-06-27 11:55:00,35.63,35.63,35.58,35.58,47200.0,20.9609,20.9609,20.9315,20.9315,47200.0
2005-06-27 12:00:00,35.58,35.63,35.58,35.59,40900.0,20.9315,20.9609,20.9315,20.9373,40900.0
2005-06-27 12:05:00,35.59,35.65,35.58,35.65,32100.0,20.9373,20.9726,20.9315,20.9726,32100.0
2005-06-27 12:10:00,35.65,35.65,35.58,35.61,66300.0,20.9726,20.9726,20.9315,20.9491,66300.0
2005-06-27 12:15:00,35.62,35.66,35.6,35.6,37600.0,20.955,20.9785,20.9432,20.9432,37600.0
2005-06-27 12:20:00,35.6,35.62,35.6,35.61,16700.0,20.9432,20.955,20.9432,20.9491,16700.0
2005-06-27 12:25:00,35.61,35.61,35.59,35.6,36700.0,20.9491,20.9491,20.9373,20.9432,36700.0
2005-06-27 12:30:00,35.6,35.63,35.58,35.63,38300.0,20.9432,20.9609,20.9315,20.9609,38300.0
2005-06-27 12:35:00,35.63,35.64,35.61,35.62,102000.0,20.9609,20.9668,20.9491,20.955,102000.0
2005-06-27 12:40:00,35.62,35.65,35.62,35.64,84600.0,20.955,20.9726,20.955,20.9668,84600.0
2005-06-27 12:45:00,35.65,35.65,35.61,35.62,29000.0,20.9726,20.9726,20.9491,20.955,29000.0
2005-06-27 12:50:00,35.61,35.63,35.61,35.62,30200.0,20.9491,20.9609,20.9491,20.955,30200.0
2005-06-27 12:55:00,35.62,35.64,35.61,35.62,40600.0,20.955,20.9668,20.9491,20.955,40600.0
2005-06-27 13:00:00,35.62,35.63,35.6,35.6,74200.0,20.955,20.9609,20.9432,20.9432,74200.0
2005-06-27 13:05:00,35.6,35.62,35.6,35.61,24700.0,20.9432,20.955,20.9432,20.9491,24700.0
2005-06-27 13:10:00,35.62,35.62,35.6,35.61,28900.0,20.955,20.955,20.9432,20.9491,28900.0
2005-06-27 13:15:00,35.61,35.63,35.61,35.62,17800.0,20.9491,20.9609,20.9491,20.955,17800.0
2005-06-27 13:20:00,35.62,35.66,35.62,35.64,33900.0,20.955,20.9785,20.955,20.9668,33900.0
2005-06-27 13:25:00,35.63,35.66,35.63,35.65,45800.0,20.9609,20.9785,20.9609,20.9726,45800.0
2005-06-27 13:30:00,35.65,35.66,35.63,35.65,41400.0,20.9726,20.9785,20.9609,20.9726,41400.0
2005-06-27 13:35:00,35.66,35.66,35.64,35.65,18800.0,20.9785,20.9785,20.9668,20.9726,18800.0
2005-06-27 13:40:00,35.65,35.66,35.6,35.61,79700.0,20.9726,20.9785,20.9432,20.9491,79700.0
2005-06-27 13:45:00,35.61,35.62,35.59,35.6,107000.0,20.9491,20.955,20.9373,20.9432,107000.0
2005-06-27 13:50:00,35.6,35.6,35.56,35.57,41800.0,20.9432,20.9432,20.9197,20.9256,41800.0
2005-06-27 13:55:00,35.59,35.6,35.56,35.57,71900.0,20.9373,20.9432,20.9197,20.9256,71900.0
2005-06-27 14:00:00,35.57,35.61,35.57,35.61,152600.0,20.9256,20.9491,20.9256,20.9491,152600.0
2005-06-27 14:05:00,35.61,35.64,35.59,35.59,121100.0,20.9491,20.9668,20.9373,20.9373,121100.0
2005-06-27 14:10:00,35.59,35.63,35.59,35.62,102000.0,20.9373,20.9609,20.9373,20.955,102000.0
2005-06-27 14:15:00,35.62,35.63,35.6,35.61,71800.0,20.955,20.9609,20.9432,20.9491,71800.0
2005-06-27 14:20:00,35.61,35.66,35.61,35.66,75000.0,20.9491,20.9785,20.9491,20.9785,75000.0
2005-06-27 14:25:00,35.66,35.66,35.65,35.66,46700.0,20.9785,20.9785,20.9726,20.9785,46700.0
2005-06-27 14:30:00,35.66,35.73,35.65,35.7,81200.0,20.9785,21.0197,20.9726,21.0021,81200.0
2005-06-27 14:35:00,35.7,35.73,35.66,35.67,86600.0,21.0021,21.0197,20.9785,20.9844,86600.0
2005-06-27 14:40:00,35.66,35.67,35.65,35.66,38400.0,20.9785,20.9844,20.9726,20.9785,38400.0
2005-06-27 14:45:00,35.66,35.68,35.66,35.66,47500.0,20.9785,20.9903,20.9785,20.9785,47500.0
2005-06-27 14:50:00,35.68,35.71,35.67,35.7,71600.0,20.9903,21.0079,20.9844,21.0021,71600.0
2005-06-27 14:55:00,35.7,35.72,35.68,35.69,35700.0,21.0021,21.0138,20.9903,20.9962,35700.0
2005-06-27 15:00:00,35.68,35.69,35.65,35.65,56800.0,20.9903,20.9962,20.9726,20.9726,56800.0
2005-06-27 15:05:00,35.65,35.69,35.65,35.69,104700.0,20.9726,20.9962,20.9726,20.9962,104700.0
2005-06-27 15:10:00,35.69,35.7,35.65,35.66,113400.0,20.9962,21.0021,20.9726,20.9785,113400.0
2005-06-27 15:15:00,35.65,35.69,35.64,35.67,104400.0,20.9726,20.9962,20.9668,20.9844,104400.0
2005-06-27 15:20:00,35.68,35.68,35.64,35.65,70100.0,20.9903,20.9903,20.9668,20.9726,70100.0
2005-06-27 15:25:00,35.64,35.69,35.64,35.67,171100.0,20.9668,20.9962,20.9668,20.9844,171100.0
2005-06-27 15:30:00,35.66,35.68,35.66,35.66,78500.0,20.9785,20.9903,20.9785,20.9785,78500.0
2005-06-27 15:35:00,35.66,35.71,35.65,35.69,138600.0,20.9785,21.0079,20.9726,20.9962,138600.0
2005-06-27 15:40:00,35.69,35.7,35.63,35.64,123000.0,20.9962,21.0021,20.9609,20.9668,123000.0
2005-06-27 15:45:00,35.64,35.65,35.62,35.63,120700.0,20.9668,20.9726,20.955,20.9609,120700.0
2005-06-27 15:50:00,35.64,35.66,35.64,35.64,136400.0,20.9668,20.9785,20.9668,20.9668,136400.0
2005-06-27 15:55:00,35.64,35.64,35.6,35.61,180200.0,20.9668,20.9668,20.9432,20.9491,180200.0
2005-06-28 09:30:00,35.77,35.77,35.62,35.65,239200.0,21.0432,21.0432,20.955,20.9726,239200.0
2005-06-28 09:35:00,35.65,35.72,35.63,35.69,73600.0,20.9726,21.0138,20.9609,20.9962,73600.0
2005-06-28 09:40:00,35.7,35.73,35.66,35.7,64000.0,21.0021,21.0197,20.9785,21.0021,64000.0
2005-06-28 09:45:00,35.7,35.75,35.69,35.72,95800.0,21.0021,21.0315,20.9962,21.0138,95800.0
2005-06-28 09:50:00,35.72,35.75,35.72,35.74,79100.0,21.0138,21.0315,21.0138,21.0256,79100.0
2005-06-28 09:55:00,35.74,35.75,35.73,35.74,49300.0,21.0256,21.0315,21.0197,21.0256,49300.0
2005-06-28 10:00:00,35.74,35.76,35.7,35.7,176500.0,21.0256,21.0374,21.0021,21.0021,176500.0
2005-06-28 10:05:00,35.71,35.76,35.69,35.73,71700.0,21.0079,21.0374,20.9962,21.0197,71700.0
2005-06-28 10:10:00,35.73,35.74,35.71,35.72,36100.0,21.0197,21.0256,21.0079,21.0138,36100.0
2005-06-28 10:15:00,35.71,35.74,35.69,35.71,73300.0,21.0079,21.0256,20.9962,21.0079,73300.0
2005-06-28 10:20:00,35.71,35.76,35.7,35.73,77000.0,21.0079,21.0374,21.0021,21.0197,77000.0
2005-06-28 10:25:00,35.73,35.75,35.71,35.73,28700.0,21.0197,21.0315,21.0079,21.0197,28700.0
2005-06-28 10:30:00,35.74,35.76,35.72,35.75,49800.0,21.0256,21.0374,21.0138,21.0315,49800.0
2005-06-28 10:35:00,35.75,35.75,35.69,35.72,145500.0,21.0315,21.0315,20.9962,21.0138,145500.0
2005-06-28 10:40:00,35.72,35.76,35.7,35.73,48200.0,21.0138,21.0374,21.0021,21.0197,48200.0
2005-06-28 10:45:00,35.73,35.74,35.7,35.72,46900.0,21.0197,21.0256,21.0021,21.0138,46900.0
2005-06-28 10:50:00,35.72,35.73,35.71,35.71,24200.0,21.0138,21.0197,21.0079,21.0079,24200.0
2005-06-28 10:55:00,35.71,35.73,35.7,35.71,43200.0,21.0079,21.0197,21.0021,21.0079,43200.0
2005-06-28 11:00:00,35.72,35.73,35.71,35.71,57900.0,21.0138,21.0197,21.0079,21.0079,57900.0
2005-06-28 11:05:00,35.71,35.72,35.66,35.7,127000.0,21.0079,21.0138,20.9785,21.0021,127000.0
2005-06-28 11:10:00,35.7,35.7,35.67,35.69,53400.0,21.0021,21.0021,20.9844,20.9962,53400.0
2005-06-28 11:15:00,35.7,35.71,35.69,35.71,14200.0,21.0021,21.0079,20.9962,21.0079,14200.0
2005-06-28 11:20:00,35.71,35.73,35.7,35.73,41900.0,21.0079,21.0197,21.0021,21.0197,41900.0
2005-06-28 11:25:00,35.72,35.74,35.7,35.73,43100.0,21.0138,21.0256,21.0021,21.0197,43100.0
2005-06-28 11:30:00,35.72,35.78,35.71,35.76,83600.0,21.0138,21.0491,21.0079,21.0374,83600.0
2005-06-28 11:35:00,35.76,35.79,35.74,35.75,40600.0,21.0374,21.055,21.0256,21.0315,40600.0
2005-06-28 11:40:00,35.75,35.79,35.74,35.76,32500.0,21.0315,21.055,21.0256,21.0374,32500.0
2005-06-28 11:45:00,35.75,35.76,35.73,35.74,38400.0,21.0315,21.0374,21.0197,21.0256,38400.0
2005-06-28 11:50:00,35.75,35.76,35.74,35.76,37600.0,21.0315,21.0374,21.0256,21.0374,37600.0
2005-06-28 11:55:00,35.75,35.76,35.75,35.76,12600.0,21.0315,21.0374,21.0315,21.0374,12600.0
2005-06-28 12:00:00,35.76,35.77,35.74,35.75,26900.0,21.0374,21.0432,21.0256,21.0315,26900.0
2005-06-28 12:05:00,35.74,35.75,35.73,35.74,15800.0,21.0256,21.0315,21.0197,21.0256,15800.0
2005-06-28 12:10:00,35.74,35.79,35.73,35.79,47900.0,21.0256,21.055,21.0197,21.055,47900.0
2005-06-28 12:15:00,35.78,35.81,35.78,35.79,79400.0,21.0491,21.0668,21.0491,21.055,79400.0
2005-06-28 12:20:00,35.79,35.81,35.76,35.8,37600.0,21.055,21.0668,21.0374,21.0609,37600.0
2005-06-28 12:25:00,35.81,35.82,35.8,35.8,13500.0,21.0668,21.0727,21.0609,21.0609,13500.0
2005-06-28 12:30:00,35.8,35.82,35.79,35.81,30000.0,21.0609,21.0727,21.055,21.0668,30000.0
2005-06-28 12:35:00,35.8,35.8,35.77,35.78,41200.0,21.0609,21.0609,21.0432,21.0491,41200.0
2005-06-28 12:40:00,35.78,35.8,35.77,35.78,47800.0,21.0491,21.0609,21.0432,21.0491,47800.0
2005-06-28 12:45:00,35.78,35.8,35.75,35.75,152800.0,21.0491,21.0609,21.0315,21.0315,152800.0
2005-06-28 12:50:00,35.76,35.76,35.73,35.74,36400.0,21.0374,21.0374,21.0197,21.0256,36400.0
2005-06-28 12:55:00,35.74,35.75,35.72,35.75,32400.0,21.0256,21.0315,21.0138,21.0315,32400.0
2005-06-28 13:00:00,35.75,35.76,35.74,35.75,63000.0,21.0315,21.0374,21.0256,21.0315,63000.0
2005-06-28 13:05:00,35.75,35.75,35.74,35.74,74900.0,21.0315,21.0315,21.0256,21.0256,74900.0
2005-06-28 13:10:00,35.75,35.82,35.75,35.81,67200.0,21.0315,21.0727,21.0315,21.0668,67200.0
2005-06-28 13:15:00,35.81,35.82,35.79,35.8,39700.0,21.0668,21.0727,21.055,21.0609,39700.0
2005-06-28 13:20:00,35.79,35.84,35.79,35.84,49400.0,21.055,21.0844,21.055,21.0844,49400.0
2005-06-28 13:25:00,35.83,35.84,35.79,35.81,37900.0,21.0785,21.0844,21.055,21.0668,37900.0
2005-06-28 13:30:00,35.8,35.83,35.79,35.82,28600.0,21.0609,21.0785,21.055,21.0727,28600.0
2005-06-28 13:35:00,35.83,35.83,35.77,35.79,30800.0,21.0785,21.0785,21.0432,21.055,30800.0
2005-06-28 13:40:00,35.79,35.79,35.77,35.79,23100.0,21.055,21.055,21.0432,21.055,23100.0
2005-06-28 13:45:00,35.79,35.82,35.77,35.8,35800.0,21.055,21.0727,21.0432,21.0609,35800.0
2005-06-28 13:50:00,35.8,35.84,35.79,35.83,33000.0,21.0609,21.0844,21.055,21.0785,33000.0
2005-06-28 13:55:00,35.82,35.83,35.8,35.81,34900.0,21.0727,21.0785,21.0609,21.0668,34900.0
2005-06-28 14:00:00,35.81,35.82,35.77,35.81,84200.0,21.0668,21.0727,21.0432,21.0668,84200.0
2005-06-28 14:05:00,35.81,35.81,35.78,35.8,59700.0,21.0668,21.0668,21.0491,21.0609,59700.0
2005-06-28 14:10:00,35.79,35.8,35.78,35.78,39900.0,21.055,21.0609,21.0491,21.0491,39900.0
2005-06-28 14:15:00,35.78,35.8,35.77,35.8,54300.0,21.0491,21.0609,21.0432,21.0609,54300.0
2005-06-28 14:20:00,35.79,35.79,35.77,35.78,47000.0,21.055,21.055,21.0432,21.0491,47000.0
2005-06-28 14:25:00,35.78,35.82,35.77,35.77,225600.0,21.0491,21.0727,21.0432,21.0432,225600.0
2005-06-28 14:30:00,35.76,35.77,35.75,35.77,70100.0,21.0374,21.0432,21.0315,21.0432,70100.0
2005-06-28 14:35:00,35.77,35.82,35.77,35.8,49500.0,21.0432,21.0727,21.0432,21.0609,49500.0
2005-06-28 14:40:00,35.8,35.88,35.79,35.84,100300.0,21.0609,21.108,21.055,21.0844,100300.0
2005-06-28 14:45:00,35.84,35.85,35.8,35.81,62900.0,21.0844,21.0903,21.0609,21.0668,62900.0
2005-06-28 14:50:00,35.81,35.82,35.79,35.81,45300.0,21.0668,21.0727,21.055,21.0668,45300.0
2005-06-28 14:55:00,35.81,35.84,35.8,35.82,62700.0,21.0668,21.0844,21.0609,21.0727,62700.0
2005-06-28 15:00:00,35.82,35.82,35.81,35.82,45600.0,21.0727,21.0727,21.0668,21.0727,45600.0
2005-06-28 15:05:00,35.81,35.86,35.81,35.84,54300.0,21.0668,21.0962,21.0668,21.0844,54300.0
2005-06-28 15:10:00,35.83,35.86,35.83,35.85,105000.0,21.0785,21.0962,21.0785,21.0903,105000.0
2005-06-28 15:15:00,35.85,35.85,35.82,35.83,61700.0,21.0903,21.0903,21.0727,21.0785,61700.0
2005-06-28 15:20:00,35.82,35.85,35.82,35.83,86700.0,21.0727,21.0903,21.0727,21.0785,86700.0
2005-06-28 15:25:00,35.84,35.85,35.82,35.84,97700.0,21.0844,21.0903,21.0727,21.0844,97700.0
2005-06-28 15:30:00,35.83,35.87,35.82,35.84,142100.0,21.0785,21.1021,21.0727,21.0844,142100.0
2005-06-28 15:35:00,35.84,35.86,35.83,35.86,90000.0,21.0844,21.0962,21.0785,21.0962,90000.0
2005-06-28 15:40:00,35.86,35.88,35.85,35.88,125500.0,21.0962,21.108,21.0903,21.108,125500.0
2005-06-28 15:45:00,35.87,35.88,35.85,35.87,169000.0,21.1021,21.108,21.0903,21.1021,169000.0
2005-06-28 15:50:00,35.88,35.88,35.86,35.88,138100.0,21.108,21.108,21.0962,21.108,138100.0
2005-06-28 15:55:00,35.87,35.91,35.85,35.91,259300.0,21.1021,21.1256,21.0903,21.1256,259300.0
2005-06-29 09:30:00,35.98,36.02,35.96,35.96,287100.0,21.1668,21.1903,21.155,21.155,287100.0
2005-06-29 09:35:00,35.98,35.98,35.95,35.96,45400.0,21.1668,21.1668,21.1491,21.155,45400.0
2005-06-29 09:40:00,35.96,35.96,35.9,35.92,83800.0,21.155,21.155,21.1197,21.1315,83800.0
2005-06-29 09:45:00,35.91,35.98,35.9,35.91,55800.0,21.1256,21.1668,21.1197,21.1256,55800.0
2005-06-29 09:50:00,35.91,35.92,35.89,35.91,62000.0,21.1256,21.1315,21.1138,21.1256,62000.0
2005-06-29 09:55:00,35.91,35.93,35.89,35.9,76500.0,21.1256,21.1374,21.1138,21.1197,76500.0
2005-06-29 10:00:00,35.91,35.93,35.9,35.93,103600.0,21.1256,21.1374,21.1197,21.1374,103600.0
2005-06-29 10:05:00,35.93,35.93,35.9,35.9,78100.0,21.1374,21.1374,21.1197,21.1197,78100.0
2005-06-29 10:10:00,35.9,35.91,35.89,35.91,112300.0,21.1197,21.1256,21.1138,21.1256,112300.0
2005-06-29 10:15:00,35.9,35.91,35.88,35.89,76700.0,21.1197,21.1256,21.108,21.1138,76700.0
2005-06-29 10:20:00,35.89,35.91,35.88,35.89,58400.0,21.1138,21.1256,21.108,21.1138,58400.0
2005-06-29 10:25:00,35.9,35.98,35.89,35.98,85900.0,21.1197,21.1668,21.1138,21.1668,85900.0
2005-06-29 10:30:00,35.98,36.06,35.95,36.0,121600.0,21.1668,21.2138,21.1491,21.1785,121600.0
2005-06-29 10:35:00,36.0,36.01,35.95,35.95,73600.0,21.1785,21.1844,21.1491,21.1491,73600.0
2005-06-29 10:40:00,35.95,36.01,35.95,35.98,40600.0,21.1491,21.1844,21.1491,21.1668,40600.0
2005-06-29 10:45:00,35.98,36.04,35.97,36.04,49400.0,21.1668,21.2021,21.1609,21.2021,49400.0
2005-06-29 10:50:00,36.04,36.1,36.03,36.1,49800.0,21.2021,21.2374,21.1962,21.2374,49800.0
2005-06-29 10:55:00,36.09,36.1,36.0,36.0,41600.0,21.2315,21.2374,21.1785,21.1785,41600.0
2005-06-29 11:00:00,36.01,36.02,35.98,35.98,33700.0,21.1844,21.1903,21.1668,21.1668,33700.0
2005-06-29 11:05:00,35.99,35.99,35.95,35.95,64900.0,21.1727,21.1727,21.1491,21.1491,64900.0
2005-06-29 11:10:00,35.95,35.97,35.94,35.97,45000.0,21.1491,21.1609,21.1432,21.1609,45000.0
2005-06-29 11:15:00,35.96,35.96,35.93,35.95,48500.0,21.155,21.155,21.1374,21.1491,48500.0
2005-06-29 11:20:00,35.94,35.95,35.93,35.93,63200.0,21.1432,21.1491,21.1374,21.1374,63200.0
2005-06-29 11:25:00,35.93,35.96,35.93,35.93,54600.0,21.1374,21.155,21.1374,21.1374,54600.0
2005-06-29 11:30:00,35.94,35.97,35.93,35.96,75700.0,21.1432,21.1609,21.1374,21.155,75700.0
2005-06-29 11:35:00,35.96,35.99,35.95,35.99,47900.0,21.155,21.1727,21.1491,21.1727,47900.0
2005-06-29 11:40:00,35.99,35.99,35.96,35.99,23700.0,21.1727,21.1727,21.155,21.1727,23700.0
2005-06-29 11:45:00,36.0,36.02,35.98,36.02,53900.0,21.1785,21.1903,21.1668,21.1903,53900.0
2005-06-29 11:50:00,36.02,36.04,35.99,36.01,80600.0,21.1903,21.2021,21.1727,21.1844,80600.0
2005-06-29 11:55:00,36.01,36.02,35.98,36.0,129100.0,21.1844,21.1903,21.1668,21.1785,129100.0
2005-06-29 12:00:00,36.0,36.01,35.99,35.99,54800.0,21.1785,21.1844,21.1727,21.1727,54800.0
2005-06-29 12:05:00,36.0,36.0,35.99,35.99,28400.0,21.1785,21.1785,21.1727,21.1727,28400.0
2005-06-29 12:10:00,36.0,36.0,35.97,35.97,52400.0,21.1785,21.1785,21.1609,21.1609,52400.0
2005-06-29 12:15:00,35.98,36.02,35.97,36.0,69100.0,21.1668,21.1903,21.1609,21.1785,69100.0
2005-06-29 12:20:00,36.0,36.04,35.99,36.04,84900.0,21.1785,21.2021,21.1727,21.2021,84900.0
2005-06-29 12:25:00,36.04,36.05,36.02,36.04,42800.0,21.2021,21.208,21.1903,21.2021,42800.0
2005-06-29 12:30:00,36.05,36.05,36.02,36.02,36000.0,21.208,21.208,21.1903,21.1903,36000.0
2005-06-29 12:35:00,36.03,36.03,36.02,36.02,25100.0,21.1962,21.1962,21.1903,21.1903,25100.0
2005-06-29 12:40:00,36.03,36.03,36.0,36.01,53200.0,21.1962,21.1962,21.1785,21.1844,53200.0
2005-06-29 12:45:00,36.01,36.02,36.0,36.02,29700.0,21.1844,21.1903,21.1785,21.1903,29700.0
2005-06-29 12:50:00,36.02,36.02,36.01,36.02,15100.0,21.1903,21.1903,21.1844,21.1903,15100.0
2005-06-29 12:55:00,36.02,36.03,36.0,36.01,39900.0,21.1903,21.1962,21.1785,21.1844,39900.0
2005-06-29 13:00:00,36.01,36.01,36.0,36.0,28900.0,21.1844,21.1844,21.1785,21.1785,28900.0
2005-06-29 13:05:00,36.01,36.02,36.0,36.01,26500.0,21.1844,21.1903,21.1785,21.1844,26500.0
2005-06-29 13:10:00,36.02,36.02,36.0,36.02,26800.0,21.1903,21.1903,21.1785,21.1903,26800.0
2005-06-29 13:15:00,36.03,36.03,36.0,36.0,27800.0,21.1962,21.1962,21.1785,21.1785,27800.0
2005-06-29 13:20:00,36.01,36.01,36.0,36.0,24200.0,21.1844,21.1844,21.1785,21.1785,24200.0
2005-06-29 13:25:00,36.01,36.01,36.0,36.0,21800.0,21.1844,21.1844,21.1785,21.1785,21800.0
2005-06-29 13:30:00,36.01,36.01,35.99,36.0,26200.0,21.1844,21.1844,21.1727,21.1785,26200.0
2005-06-29 13:35:00,36.01,36.01,35.96,36.0,86300.0,21.1844,21.1844,21.155,21.1785,86300.0
2005-06-29 13:40:00,36.01,36.02,36.0,36.01,79400.0,21.1844,21.1903,21.1785,21.1844,79400.0
2005-06-29 13:45:00,36.01,36.01,35.97,35.98,87500.0,21.1844,21.1844,21.1609,21.1668,87500.0
2005-06-29 13:50:00,35.98,35.98,35.93,35.97,95400.0,21.1668,21.1668,21.1374,21.1609,95400.0
2005-06-29 13:55:00,35.97,35.97,35.95,35.96,47100.0,21.1609,21.1609,21.1491,21.155,47100.0
2005-06-29 14:00:00,35.96,35.96,35.93,35.96,51900.0,21.155,21.155,21.1374,21.155,51900.0
2005-06-29 14:05:00,35.96,35.97,35.95,35.95,99100.0,21.155,21.1609,21.1491,21.1491,99100.0
2005-06-29 14:10:00,35.96,36.0,35.95,36.0,137900.0,21.155,21.1785,21.1491,21.1785,137900.0
2005-06-29 14:15:00,36.0,36.01,35.99,36.01,56500.0,21.1785,21.1844,21.1727,21.1844,56500.0
2005-06-29 14:20:00,36.01,36.01,35.99,36.01,97100.0,21.1844,21.1844,21.1727,21.1844,97100.0
2005-06-29 14:25:00,36.0,36.01,35.99,36.0,101400.0,21.1785,21.1844,21.1727,21.1785,101400.0
2005-06-29 14:30:00,36.01,36.02,36.0,36.01,88700.0,21.1844,21.1903,21.1785,21.1844,88700.0
2005-06-29 14:35:00,36.02,36.02,35.98,35.99,69800.0,21.1903,21.1903,21.1668,21.1727,69800.0
2005-06-29 14:40:00,36.0,36.03,35.99,36.02,65100.0,21.1785,21.1962,21.1727,21.1903,65100.0
2005-06-29 14:45:00,36.03,36.03,36.0,36.01,64400.0,21.1962,21.1962,21.1785,21.1844,64400.0
2005-06-29 14:50:00,36.0,36.02,35.98,35.98,114800.0,21.1785,21.1903,21.1668,21.1668,114800.0
2005-06-29 14:55:00,35.97,35.99,35.95,35.96,104300.0,21.1609,21.1727,21.1491,21.155,104300.0
2005-06-29 15:00:00,35.95,35.96,35.94,35.96,128500.0,21.1491,21.155,21.1432,21.155,128500.0
2005-06-29 15:05:00,35.96,35.96,35.94,35.95,60700.0,21.155,21.155,21.1432,21.1491,60700.0
2005-06-29 15:10:00,35.96,35.96,35.92,35.92,58300.0,21.155,21.155,21.1315,21.1315,58300.0
2005-06-29 15:15:00,35.92,35.96,35.92,35.94,88400.0,21.1315,21.155,21.1315,21.1432,88400.0
2005-06-29 15:20:00,35.94,35.95,35.9,35.9,77800.0,21.1432,21.1491,21.1197,21.1197,77800.0
2005-06-29 15:25:00,35.9,35.91,35.88,35.9,131800.0,21.1197,21.1256,21.108,21.1197,131800.0
2005-06-29 15:30:00,35.9,35.93,35.89,35.92,77800.0,21.1197,21.1374,21.1138,21.1315,77800.0
2005-06-29 15:35:00,35.92,35.98,35.91,35.96,113100.0,21.1315,21.1668,21.1256,21.155,113100.0
2005-06-29 15:40:00,35.96,35.97,35.92,35.95,120400.0,21.155,21.1609,21.1315,21.1491,120400.0
2005-06-29 15:45:00,35.96,35.99,35.94,35.96,191200.0,21.155,21.1727,21.1432,21.155,191200.0
2005-06-29 15:50:00,35.96,35.97,35.95,35.96,92700.0,21.155,21.1609,21.1491,21.155,92700.0
2005-06-29 15:55:00,35.96,35.98,35.95,35.96,213600.0,21.155,21.1668,21.1491,21.155,213600.0
2005-06-30 09:30:00,35.71,36.0,35.7,35.79,447200.0,21.0079,21.1785,21.0021,21.055,447200.0
2005-06-30 09:35:00,35.77,35.9,35.74,35.9,316100.0,21.0432,21.1197,21.0256,21.1197,316100.0
2005-06-30 09:40:00,35.87,35.92,35.83,35.86,166600.0,21.1021,21.1315,21.0785,21.0962,166600.0
2005-06-30 09:45:00,35.85,35.91,35.85,35.89,100700.0,21.0903,21.1256,21.0903,21.1138,100700.0
2005-06-30 09:50:00,35.88,35.98,35.87,35.9,170800.0,21.108,21.1668,21.1021,21.1197,170800.0
2005-06-30 09:55:00,35.9,35.93,35.83,35.86,82200.0,21.1197,21.1374,21.0785,21.0962,82200.0
2005-06-30 10:00:00,35.86,35.87,35.84,35.85,60600.0,21.0962,21.1021,21.0844,21.0903,60600.0
2005-06-30 10:05:00,35.86,35.89,35.84,35.85,86000.0,21.0962,21.1138,21.0844,21.0903,86000.0
2005-06-30 10:10:00,35.86,35.88,35.84,35.87,65800.0,21.0962,21.108,21.0844,21.1021,65800.0
2005-06-30 10:15:00,35.86,35.88,35.85,35.85,81800.0,21.0962,21.108,21.0903,21.0903,81800.0
2005-06-30 10:20:00,35.86,35.87,35.85,35.85,147600.0,21.0962,21.1021,21.0903,21.0903,147600.0
2005-06-30 10:25:00,35.85,35.85,35.75,35.76,112400.0,21.0903,21.0903,21.0315,21.0374,112400.0
2005-06-30 10:30:00,35.75,35.77,35.73,35.75,130200.0,21.0315,21.0432,21.0197,21.0315,130200.0
2005-06-30 10:35:00,35.74,35.76,35.72,35.74,56700.0,21.0256,21.0374,21.0138,21.0256,56700.0
2005-06-30 10:40:00,35.73,35.75,35.72,35.73,64900.0,21.0197,21.0315,21.0138,21.0197,64900.0
2005-06-30 10:45:00,35.73,35.74,35.71,35.73,100100.0,21.0197,21.0256,21.0079,21.0197,100100.0
2005-06-30 10:50:00,35.72,35.74,35.71,35.73,95900.0,21.0138,21.0256,21.0079,21.0197,95900.0
2005-06-30 10:55:00,35.73,35.76,35.72,35.74,63500.0,21.0197,21.0374,21.0138,21.0256,63500.0
2005-06-30 11:00:00,35.73,35.74,35.71,35.71,103200.0,21.0197,21.0256,21.0079,21.0079,103200.0
2005-06-30 11:05:00,35.72,35.73,35.71,35.71,71400.0,21.0138,21.0197,21.0079,21.0079,71400.0
2005-06-30 11:10:00,35.71,35.71,35.63,35.63,129800.0,21.0079,21.0079,20.9609,20.9609,129800.0
2005-06-30 11:15:00,35.63,35.66,35.62,35.64,92400.0,20.9609,20.9785,20.955,20.9668,92400.0
2005-06-30 11:20:00,35.64,35.68,35.64,35.65,119200.0,20.9668,20.9903,20.9668,20.9726,119200.0
2005-06-30 11:25:00,35.65,35.69,35.65,35.66,182100.0,20.9726,20.9962,20.9726,20.9785,182100.0
2005-06-30 11:30:00,35.66,35.67,35.65,35.65,44300.0,20.9785,20.9844,20.9726,20.9726,44300.0
2005-06-30 11:35:00,35.65,35.68,35.65,35.66,105300.0,20.9726,20.9903,20.9726,20.9785,105300.0
2005-06-30 11:40:00,35.66,35.67,35.63,35.64,43500.0,20.9785,20.9844,20.9609,20.9668,43500.0
2005-06-30 11:45:00,35.63,35.65,35.61,35.62,62600.0,20.9609,20.9726,20.9491,20.955,62600.0
2005-06-30 11:50:00,35.61,35.65,35.61,35.64,96200.0,20.9491,20.9726,20.9491,20.9668,96200.0
2005-06-30 11:55:00,35.65,35.65,35.62,35.64,33500.0,20.9726,20.9726,20.955,20.9668,33500.0
2005-06-30 12:00:00,35.62,35.63,35.61,35.62,35500.0,20.955,20.9609,20.9491,20.955,35500.0
2005-06-30 12:05:00,35.62,35.62,35.61,35.61,25700.0,20.955,20.955,20.9491,20.9491,25700.0
2005-06-30 12:10:00,35.61,35.63,35.6,35.62,58100.0,20.9491,20.9609,20.9432,20.955,58100.0
2005-06-30 12:15:00,35.62,35.63,35.62,35.63,37900.0,20.955,20.9609,20.955,20.9609,37900.0
2005-06-30 12:20:00,35.62,35.63,35.61,35.62,25100.0,20.955,20.9609,20.9491,20.955,25100.0
2005-06-30 12:25:00,35.62,35.63,35.62,35.63,34000.0,20.955,20.9609,20.955,20.9609,34000.0
2005-06-30 12:30:00,35.62,35.65,35.62,35.65,148300.0,20.955,20.9726,20.955,20.9726,148300.0
2005-06-30 12:35:00,35.64,35.65,35.62,35.63,62900.0,20.9668,20.9726,20.955,20.9609,62900.0
2005-06-30 12:40:00,35.62,35.63,35.61,35.62,50000.0,20.955,20.9609,20.9491,20.955,50000.0
2005-06-30 12:45:00,35.62,35.64,35.61,35.62,45300.0,20.955,20.9668,20.9491,20.955,45300.0
2005-06-30 12:50:00,35.62,35.63,35.6,35.61,85500.0,20.955,20.9609,20.9432,20.9491,85500.0
2005-06-30 12:55:00,35.6,35.61,35.6,35.6,52400.0,20.9432,20.9491,20.9432,20.9432,52400.0
2005-06-30 13:00:00,35.59,35.61,35.58,35.59,57200.0,20.9373,20.9491,20.9315,20.9373,57200.0
2005-06-30 13:05:00,35.58,35.59,35.57,35.58,56400.0,20.9315,20.9373,20.9256,20.9315,56400.0
2005-06-30 13:10:00,35.58,35.61,35.57,35.61,37600.0,20.9315,20.9491,20.9256,20.9491,37600.0
2005-06-30 13:15:00,35.59,35.64,35.59,35.63,67000.0,20.9373,20.9668,20.9373,20.9609,67000.0
2005-06-30 13:20:00,35.62,35.65,35.61,35.63,39500.0,20.955,20.9726,20.9491,20.9609,39500.0
2005-06-30 13:25:00,35.63,35.65,35.62,35.62,35200.0,20.9609,20.9726,20.955,20.955,35200.0
2005-06-30 13:30:00,35.63,35.64,35.57,35.57,66400.0,20.9609,20.9668,20.9256,20.9256,66400.0
2005-06-30 13:35:00,35.58,35.6,35.57,35.58,40100.0,20.9315,20.9432,20.9256,20.9315,40100.0
2005-06-30 13:40:00,35.57,35.58,35.57,35.58,32500.0,20.9256,20.9315,20.9256,20.9315,32500.0
2005-06-30 13:45:00,35.57,35.58,35.57,35.57,22700.0,20.9256,20.9315,20.9256,20.9256,22700.0
2005-06-30 13:50:00,35.57,35.63,35.57,35.63,38400.0,20.9256,20.9609,20.9256,20.9609,38400.0
2005-06-30 13:55:00,35.61,35.67,35.6,35.65,59300.0,20.9491,20.9844,20.9432,20.9726,59300.0
2005-06-30 14:00:00,35.66,35.67,35.65,35.65,35500.0,20.9785,20.9844,20.9726,20.9726,35500.0
2005-06-30 14:05:00,35.65,35.66,35.63,35.64,52400.0,20.9726,20.9785,20.9609,20.9668,52400.0
2005-06-30 14:10:00,35.65,35.68,35.64,35.67,76900.0,20.9726,20.9903,20.9668,20.9844,76900.0
2005-06-30 14:15:00,35.67,35.7,35.58,35.67,127600.0,20.9844,21.0021,20.9315,20.9844,127600.0
2005-06-30 14:20:00,35.67,35.69,35.54,35.56,173600.0,20.9844,20.9962,20.9079,20.9197,173600.0
2005-06-30 14:25:00,35.56,35.57,35.52,35.53,98600.0,20.9197,20.9256,20.8962,20.902,98600.0
2005-06-30 14:30:00,35.52,35.54,35.45,35.48,379800.0,20.8962,20.9079,20.855,20.8726,379800.0
2005-06-30 14:35:00,35.47,35.49,35.43,35.45,217100.0,20.8668,20.8785,20.8432,20.855,217100.0
2005-06-30 14:40:00,35.45,35.47,35.43,35.44,351500.0,20.855,20.8668,20.8432,20.8491,351500.0
2005-06-30 14:45:00,35.43,35.47,35.43,35.44,119700.0,20.8432,20.8668,20.8432,20.8491,119700.0
2005-06-30 14:50:00,35.44,35.45,35.42,35.45,131000.0,20.8491,20.855,20.8373,20.855,131000.0
2005-06-30 14:55:00,35.44,35.57,35.44,35.52,173700.0,20.8491,20.9256,20.8491,20.8962,173700.0
2005-06-30 15:00:00,35.52,35.56,35.5,35.54,137600.0,20.8962,20.9197,20.8844,20.9079,137600.0
2005-06-30 15:05:00,35.53,35.55,35.49,35.53,126300.0,20.902,20.9138,20.8785,20.902,126300.0
2005-06-30 15:10:00,35.51,35.55,35.45,35.53,227300.0,20.8903,20.9138,20.855,20.902,227300.0
2005-06-30 15:15:00,35.53,35.54,35.51,35.53,118200.0,20.902,20.9079,20.8903,20.902,118200.0
2005-06-30 15:20:00,35.53,35.54,35.47,35.48,134200.0,20.902,20.9079,20.8668,20.8726,134200.0
2005-06-30 15:25:00,35.48,35.49,35.46,35.48,170500.0,20.8726,20.8785,20.8609,20.8726,170500.0
2005-06-30 15:30:00,35.48,35.49,35.45,35.48,163300.0,20.8726,20.8785,20.855,20.8726,163300.0
2005-06-30 15:35:00,35.48,35.5,35.46,35.46,185500.0,20.8726,20.8844,20.8609,20.8609,185500.0
2005-06-30 15:40:00,35.48,35.51,35.43,35.47,216700.0,20.8726,20.8903,20.8432,20.8668,216700.0
2005-06-30 15:45:00,35.46,35.48,35.41,35.43,309900.0,20.8609,20.8726,20.8315,20.8432,309900.0
2005-06-30 15:50:00,35.42,35.45,35.4,35.4,391700.0,20.8373,20.855,20.8256,20.8256,391700.0
2005-06-30 15:55:00,35.41,35.41,35.33,35.36,567700.0,20.8315,20.8315,20.7844,20.802,567700.0
2005-07-01 09:30:00,35.22,35.3,35.12,35.28,342900.0,20.9206,20.9681,20.8612,20.9563,342900.0
2005-07-01 09:35:00,35.28,35.3,35.15,35.15,136100.0,20.9563,20.9681,20.879,20.879,136100.0
2005-07-01 09:40:00,35.15,35.16,35.07,35.07,79400.0,20.879,20.885,20.8315,20.8315,79400.0
2005-07-01 09:45:00,35.07,35.12,35.01,35.01,167200.0,20.8315,20.8612,20.7959,20.7959,167200.0
2005-07-01 09:50:00,35.02,35.06,35.01,35.04,176300.0,20.8018,20.8256,20.7959,20.8137,176300.0
2005-07-01 09:55:00,35.04,35.1,35.04,35.08,153400.0,20.8137,20.8493,20.8137,20.8375,153400.0
2005-07-01 10:00:00,35.08,35.22,35.07,35.19,174000.0,20.8375,20.9206,20.8315,20.9028,174000.0
2005-07-01 10:05:00,35.2,35.24,35.19,35.21,191800.0,20.9087,20.9325,20.9028,20.9147,191800.0
2005-07-01 10:10:00,35.22,35.22,35.14,35.15,108300.0,20.9206,20.9206,20.8731,20.879,108300.0
2005-07-01 10:15:00,35.15,35.16,35.12,35.13,127100.0,20.879,20.885,20.8612,20.8672,127100.0
2005-07-01 10:20:00,35.14,35.14,35.06,35.06,131200.0,20.8731,20.8731,20.8256,20.8256,131200.0
2005-07-01 10:25:00,35.06,35.15,35.06,35.14,143600.0,20.8256,20.879,20.8256,20.8731,143600.0
2005-07-01 10:30:00,35.14,35.22,35.14,35.21,150600.0,20.8731,20.9206,20.8731,20.9147,150600.0
2005-07-01 10:35:00,35.22,35.27,35.21,35.27,114700.0,20.9206,20.9503,20.9147,20.9503,114700.0
2005-07-01 10:40:00,35.28,35.28,35.23,35.23,170700.0,20.9563,20.9563,20.9266,20.9266,170700.0
2005-07-01 10:45:00,35.24,35.25,35.21,35.24,84500.0,20.9325,20.9384,20.9147,20.9325,84500.0
2005-07-01 10:50:00,35.24,35.25,35.2,35.23,107600.0,20.9325,20.9384,20.9087,20.9266,107600.0
2005-07-01 10:55:00,35.23,35.24,35.21,35.22,78900.0,20.9266,20.9325,20.9147,20.9206,78900.0
2005-07-01 11:00:00,35.23,35.23,35.16,35.16,134900.0,20.9266,20.9266,20.885,20.885,134900.0
2005-07-01 11:05:00,35.16,35.19,35.12,35.14,165200.0,20.885,20.9028,20.8612,20.8731,165200.0
2005-07-01 11:10:00,35.15,35.19,35.15,35.18,80300.0,20.879,20.9028,20.879,20.8969,80300.0
2005-07-01 11:15:00,35.18,35.22,35.18,35.21,55900.0,20.8969,20.9206,20.8969,20.9147,55900.0
2005-07-01 11:20:00,35.22,35.25,35.21,35.24,146300.0,20.9206,20.9384,20.9147,20.9325,146300.0
2005-07-01 11:25:00,35.24,35.25,35.21,35.23,104500.0,20.9325,20.9384,20.9147,20.9266,104500.0
2005-07-01 11:30:00,35.22,35.23,35.22,35.23,56200.0,20.9206,20.9266,20.9206,20.9266,56200.0
2005-07-01 11:35:00,35.24,35.24,35.17,35.19,88800.0,20.9325,20.9325,20.8909,20.9028,88800.0
2005-07-01 11:40:00,35.2,35.23,35.19,35.21,58100.0,20.9087,20.9266,20.9028,20.9147,58100.0
2005-07-01 11:45:00,35.21,35.21,35.17,35.18,62800.0,20.9147,20.9147,20.8909,20.8969,62800.0
2005-07-01 11:50:00,35.17,35.25,35.17,35.25,67700.0,20.8909,20.9384,20.8909,20.9384,67700.0
2005-07-01 11:55:00,35.24,35.25,35.15,35.17,171700.0,20.9325,20.9384,20.879,20.8909,171700.0
2005-07-01 12:00:00,35.17,35.19,35.16,35.17,74800.0,20.8909,20.9028,20.885,20.8909,74800.0
2005-07-01 12:05:00,35.18,35.2,35.16,35.18,104500.0,20.8969,20.9087,20.885,20.8969,104500.0
2005-07-01 12:10:00,35.18,35.21,35.17,35.2,68000.0,20.8969,20.9147,20.8909,20.9087,68000.0
2005-07-01 12:15:00,35.2,35.2,35.17,35.17,51100.0,20.9087,20.9087,20.8909,20.8909,51100.0
2005-07-01 12:20:00,35.18,35.22,35.17,35.21,33700.0,20.8969,20.9206,20.8909,20.9147,33700.0
2005-07-01 12:25:00,35.21,35.23,35.21,35.22,50700.0,20.9147,20.9266,20.9147,20.9206,50700.0
2005-07-01 12:30:00,35.22,35.23,35.18,35.2,67500.0,20.9206,20.9266,20.8969,20.9087,67500.0
2005-07-01 12:35:00,35.2,35.22,35.2,35.2,33500.0,20.9087,20.9206,20.9087,20.9087,33500.0
2005-07-01 12:40:00,35.21,35.24,35.19,35.23,350800.0,20.9147,20.9325,20.9028,20.9266,350800.0
2005-07-01 12:45:00,35.23,35.24,35.21,35.23,59500.0,20.9266,20.9325,20.9147,20.9266,59500.0
2005-07-01 12:50:00,35.23,35.24,35.22,35.22,26800.0,20.9266,20.9325,20.9206,20.9206,26800.0
2005-07-01 12:55:00,35.22,35.25,35.22,35.23,46200.0,20.9206,20.9384,20.9206,20.9266,46200.0
2005-07-01 13:00:00,35.23,35.23,35.19,35.22,108400.0,20.9266,20.9266,20.9028,20.9206,108400.0
2005-07-01 13:05:00,35.22,35.24,35.21,35.22,34600.0,20.9206,20.9325,20.9147,20.9206,34600.0
2005-07-01 13:10:00,35.22,35.24,35.21,35.23,58700.0,20.9206,20.9325,20.9147,20.9266,58700.0
2005-07-01 13:15:00,35.23,35.25,35.22,35.23,12300.0,20.9266,20.9384,20.9206,20.9266,12300.0
2005-07-01 13:20:00,35.24,35.27,35.22,35.27,93500.0,20.9325,20.9503,20.9206,20.9503,93500.0
2005-07-01 13:25:00,35.26,35.26,35.24,35.25,26400.0,20.9444,20.9444,20.9325,20.9384,26400.0
2005-07-01 13:30:00,35.23,35.24,35.21,35.22,56100.0,20.9266,20.9325,20.9147,20.9206,56100.0
2005-07-01 13:35:00,35.22,35.23,35.19,35.19,122800.0,20.9206,20.9266,20.9028,20.9028,122800.0
2005-07-01 13:40:00,35.19,35.2,35.19,35.19,91400.0,20.9028,20.9087,20.9028,20.9028,91400.0
2005-07-01 13:45:00,35.19,35.2,35.19,35.2,20700.0,20.9028,20.9087,20.9028,20.9087,20700.0
2005-07-01 13:50:00,35.2,35.23,35.19,35.23,44300.0,20.9087,20.9266,20.9028,20.9266,44300.0
2005-07-01 13:55:00,35.23,35.23,35.2,35.21,45300.0,20.9266,20.9266,20.9087,20.9147,45300.0
2005-07-01 14:00:00,35.21,35.23,35.2,35.22,36300.0,20.9147,20.9266,20.9087,20.9206,36300.0
2005-07-01 14:05:00,35.21,35.22,35.16,35.17,114400.0,20.9147,20.9206,20.885,20.8909,114400.0
2005-07-01 14:10:00,35.17,35.22,35.16,35.17,87000.0,20.8909,20.9206,20.885,20.8909,87000.0
2005-07-01 14:15:00,35.17,35.18,35.16,35.17,43900.0,20.8909,20.8969,20.885,20.8909,43900.0
2005-07-01 14:20:00,35.17,35.18,35.16,35.16,32300.0,20.8909,20.8969,20.885,20.885,32300.0
2005-07-01 14:25:00,35.17,35.17,35.11,35.11,70000.0,20.8909,20.8909,20.8553,20.8553,70000.0
2005-07-01 14:30:00,35.12,35.12,35.1,35.1,71400.0,20.8612,20.8612,20.8493,20.8493,71400.0
2005-07-01 14:35:00,35.1,35.11,35.08,35.08,66500.0,20.8493,20.8553,20.8375,20.8375,66500.0
2005-07-01 14:40:00,35.08,35.13,35.07,35.09,75300.0,20.8375,20.8672,20.8315,20.8434,75300.0
2005-07-01 14:45:00,35.12,35.12,35.08,35.1,57300.0,20.8612,20.8612,20.8375,20.8493,57300.0
2005-07-01 14:50:00,35.09,35.13,35.09,35.1,111300.0,20.8434,20.8672,20.8434,20.8493,111300.0
2005-07-01 14:55:00,35.1,35.1,35.08,35.08,73300.0,20.8493,20.8493,20.8375,20.8375,73300.0
2005-07-01 15:00:00,35.09,35.1,35.08,35.08,203400.0,20.8434,20.8493,20.8375,20.8375,203400.0
2005-07-01 15:05:00,35.08,35.11,35.07,35.1,89000.0,20.8375,20.8553,20.8315,20.8493,89000.0
2005-07-01 15:10:00,35.1,35.11,35.09,35.09,74900.0,20.8493,20.8553,20.8434,20.8434,74900.0
2005-07-01 15:15:00,35.09,35.1,35.08,35.1,50900.0,20.8434,20.8493,20.8375,20.8493,50900.0
2005-07-01 15:20:00,35.1,35.11,35.08,35.08,70600.0,20.8493,20.8553,20.8375,20.8375,70600.0
2005-07-01 15:25:00,35.09,35.09,35.06,35.09,100600.0,20.8434,20.8434,20.8256,20.8434,100600.0
2005-07-01 15:30:00,35.09,35.16,35.08,35.15,93100.0,20.8434,20.885,20.8375,20.879,93100.0
2005-07-01 15:35:00,35.15,35.16,35.11,35.14,131600.0,20.879,20.885,20.8553,20.8731,131600.0
2005-07-01 15:40:00,35.13,35.14,35.08,35.08,95700.0,20.8672,20.8731,20.8375,20.8375,95700.0
2005-07-01 15:45:00,35.08,35.13,35.08,35.1,175500.0,20.8375,20.8672,20.8375,20.8493,175500.0
2005-07-01 15:50:00,35.1,35.11,35.05,35.08,183200.0,20.8493,20.8553,20.8196,20.8375,183200.0
2005-07-01 15:55:00,35.08,35.12,35.07,35.1,283300.0,20.8375,20.8612,20.8315,20.8493,283300.0
2005-07-05 09:30:00,35.0,35.05,35.0,35.04,361800.0,20.7899,20.8196,20.7899,20.8137,361800.0
2005-07-05 09:35:00,35.04,35.05,35.0,35.02,150700.0,20.8137,20.8196,20.7899,20.8018,150700.0
2005-07-05 09:40:00,35.01,35.02,34.96,34.96,137900.0,20.7959,20.8018,20.7662,20.7662,137900.0
2005-07-05 09:45:00,34.97,35.0,34.95,34.96,113300.0,20.7721,20.7899,20.7602,20.7662,113300.0
2005-07-05 09:50:00,34.96,34.97,34.87,34.87,120200.0,20.7662,20.7721,20.7127,20.7127,120200.0
2005-07-05 09:55:00,34.88,34.89,34.85,34.89,125500.0,20.7187,20.7246,20.7008,20.7246,125500.0
2005-07-05 10:00:00,34.88,34.89,34.85,34.85,110500.0,20.7187,20.7246,20.7008,20.7008,110500.0
2005-07-05 10:05:00,34.85,34.88,34.81,34.88,144000.0,20.7008,20.7187,20.6771,20.7187,144000.0
2005-07-05 10:10:00,34.87,34.92,34.85,34.92,114200.0,20.7127,20.7424,20.7008,20.7424,114200.0
2005-07-05 10:15:00,34.92,34.96,34.92,34.94,157600.0,20.7424,20.7662,20.7424,20.7543,157600.0
2005-07-05 10:20:00,34.94,34.96,34.94,34.95,284900.0,20.7543,20.7662,20.7543,20.7602,284900.0
2005-07-05 10:25:00,34.95,35.05,34.95,35.05,142300.0,20.7602,20.8196,20.7602,20.8196,142300.0
2005-07-05 10:30:00,35.02,35.11,35.01,35.09,147800.0,20.8018,20.8553,20.7959,20.8434,147800.0
2005-07-05 10:35:00,35.1,35.1,35.08,35.08,37400.0,20.8493,20.8493,20.8375,20.8375,37400.0
2005-07-05 10:40:00,35.07,35.1,35.07,35.08,70000.0,20.8315,20.8493,20.8315,20.8375,70000.0
2005-07-05 10:45:00,35.09,35.16,35.08,35.15,98200.0,20.8434,20.885,20.8375,20.879,98200.0
2005-07-05 10:50:00,35.16,35.16,35.1,35.1,44000.0,20.885,20.885,20.8493,20.8493,44000.0
2005-07-05 10:55:00,35.09,35.14,35.06,35.11,79600.0,20.8434,20.8731,20.8256,20.8553,79600.0
2005-07-05 11:00:00,35.11,35.14,35.1,35.11,64300.0,20.8553,20.8731,20.8493,20.8553,64300.0
2005-07-05 11:05:00,35.11,35.11,34.99,34.99,142000.0,20.8553,20.8553,20.784,20.784,142000.0
2005-07-05 11:10:00,34.98,35.02,34.98,35.01,56600.0,20.7781,20.8018,20.7781,20.7959,56600.0
2005-07-05 11:15:00,35.02,35.05,35.01,35.04,52900.0,20.8018,20.8196,20.7959,20.8137,52900.0
2005-07-05 11:20:00,35.04,35.05,35.01,35.01,138200.0,20.8137,20.8196,20.7959,20.7959,138200.0
2005-07-05 11:25:00,35.02,35.02,34.99,35.0,91700.0,20.8018,20.8018,20.784,20.7899,91700.0
2005-07-05 11:30:00,35.0,35.05,35.0,35.01,170400.0,20.7899,20.8196,20.7899,20.7959,170400.0
2005-07-05 11:35:00,35.01,35.01,34.98,34.99,51700.0,20.7959,20.7959,20.7781,20.784,51700.0
2005-07-05 11:40:00,34.99,35.01,34.98,34.98,68600.0,20.784,20.7959,20.7781,20.7781,68600.0
2005-07-05 11:45:00,34.98,35.01,34.98,35.0,36500.0,20.7781,20.7959,20.7781,20.7899,36500.0
2005-07-05 11:50:00,35.0,35.03,34.99,35.02,33800.0,20.7899,20.8078,20.784,20.8018,33800.0
2005-07-05 11:55:00,35.01,35.05,35.01,35.03,31500.0,20.7959,20.8196,20.7959,20.8078,31500.0
2005-07-05 12:00:00,35.02,35.05,35.02,35.04,42500.0,20.8018,20.8196,20.8018,20.8137,42500.0
2005-07-05 12:05:00,35.02,35.06,35.0,35.04,152900.0,20.8018,20.8256,20.7899,20.8137,152900.0
2005-07-05 12:10:00,35.03,35.05,35.02,35.03,34600.0,20.8078,20.8196,20.8018,20.8078,34600.0
2005-07-05 12:15:00,35.03,35.06,35.03,35.06,94700.0,20.8078,20.8256,20.8078,20.8256,94700.0
2005-07-05 12:20:00,35.05,35.09,35.05,35.08,83000.0,20.8196,20.8434,20.8196,20.8375,83000.0
2005-07-05 12:25:00,35.09,35.2,35.08,35.2,171500.0,20.8434,20.9087,20.8375,20.9087,171500.0
2005-07-05 12:30:00,35.2,35.28,35.19,35.26,111800.0,20.9087,20.9563,20.9028,20.9444,111800.0
2005-07-05 12:35:00,35.25,35.27,35.17,35.19,65700.0,20.9384,20.9503,20.8909,20.9028,65700.0
2005-07-05 12:40:00,35.19,35.22,35.19,35.21,52900.0,20.9028,20.9206,20.9028,20.9147,52900.0
2005-07-05 12:45:00,35.2,35.22,35.2,35.2,40700.0,20.9087,20.9206,20.9087,20.9087,40700.0
2005-07-05 12:50:00,35.21,35.23,35.2,35.22,52200.0,20.9147,20.9266,20.9087,20.9206,52200.0
2005-07-05 12:55:00,35.22,35.22,35.17,35.19,55500.0,20.9206,20.9206,20.8909,20.9028,55500.0
2005-07-05 13:00:00,35.18,35.21,35.18,35.19,54000.0,20.8969,20.9147,20.8969,20.9028,54000.0
2005-07-05 13:05:00,35.19,35.2,35.18,35.18,33400.0,20.9028,20.9087,20.8969,20.8969,33400.0
2005-07-05 13:10:00,35.17,35.22,35.17,35.2,84900.0,20.8909,20.9206,20.8909,20.9087,84900.0
2005-07-05 13:15:00,35.19,35.2,35.16,35.16,30500.0,20.9028,20.9087,20.885,20.885,30500.0
2005-07-05 13:20:00,35.17,35.17,35.16,35.17,24100.0,20.8909,20.8909,20.885,20.8909,24100.0
2005-07-05 13:25:00,35.17,35.19,35.17,35.18,38200.0,20.8909,20.9028,20.8909,20.8969,38200.0
2005-07-05 13:30:00,35.18,35.18,35.12,35.14,54900.0,20.8969,20.8969,20.8612,20.8731,54900.0
2005-07-05 13:35:00,35.14,35.16,35.12,35.15,60200.0,20.8731,20.885,20.8612,20.879,60200.0
2005-07-05 13:40:00,35.16,35.19,35.14,35.18,44500.0,20.885,20.9028,20.8731,20.8969,44500.0
2005-07-05 13:45:00,35.19,35.2,35.17,35.2,33000.0,20.9028,20.9087,20.8909,20.9087,33000.0
2005-07-05 13:50:00,35.2,35.21,35.19,35.2,35000.0,20.9087,20.9147,20.9028,20.9087,35000.0
2005-07-05 13:55:00,35.2,35.22,35.13,35.16,35000.0,20.9087,20.9206,20.8672,20.885,35000.0
2005-07-05 14:00:00,35.16,35.17,35.15,35.15,26300.0,20.885,20.8909,20.879,20.879,26300.0
2005-07-05 14:05:00,35.16,35.19,35.15,35.18,51000.0,20.885,20.9028,20.879,20.8969,51000.0
2005-07-05 14:10:00,35.18,35.19,35.15,35.16,32900.0,20.8969,20.9028,20.879,20.885,32900.0
2005-07-05 14:15:00,35.15,35.18,35.14,35.18,43100.0,20.879,20.8969,20.8731,20.8969,43100.0
2005-07-05 14:20:00,35.17,35.19,35.16,35.17,43500.0,20.8909,20.9028,20.885,20.8909,43500.0
2005-07-05 14:25:00,35.18,35.18,35.16,35.17,40400.0,20.8969,20.8969,20.885,20.8909,40400.0
2005-07-05 14:30:00,35.17,35.18,35.14,35.17,48700.0,20.8909,20.8969,20.8731,20.8909,48700.0
2005-07-05 14:35:00,35.18,35.19,35.16,35.17,53500.0,20.8969,20.9028,20.885,20.8909,53500.0
2005-07-05 14:40:00,35.17,35.19,35.16,35.18,63700.0,20.8909,20.9028,20.885,20.8969,63700.0
2005-07-05 14:45:00,35.17,35.19,35.15,35.16,70100.0,20.8909,20.9028,20.879,20.885,70100.0
2005-07-05 14:50:00,35.16,35.18,35.14,35.17,164900.0,20.885,20.8969,20.8731,20.8909,164900.0
2005-07-05 14:55:00,35.18,35.18,35.12,35.14,102100.0,20.8969,20.8969,20.8612,20.8731,102100.0
2005-07-05 15:00:00,35.14,35.15,35.13,35.14,90700.0,20.8731,20.879,20.8672,20.8731,90700.0
2005-07-05 15:05:00,35.14,35.15,35.1,35.11,92600.0,20.8731,20.879,20.8493,20.8553,92600.0
2005-07-05 15:10:00,35.11,35.12,35.1,35.11,128900.0,20.8553,20.8612,20.8493,20.8553,128900.0
2005-07-05 15:15:00,35.12,35.12,35.06,35.06,137000.0,20.8612,20.8612,20.8256,20.8256,137000.0
2005-07-05 15:20:00,35.06,35.07,35.02,35.02,166300.0,20.8256,20.8315,20.8018,20.8018,166300.0
2005-07-05 15:25:00,35.01,35.05,34.99,35.0,224500.0,20.7959,20.8196,20.784,20.7899,224500.0
2005-07-05 15:30:00,35.0,35.02,34.97,35.01,185400.0,20.7899,20.8018,20.7721,20.7959,185400.0
2005-07-05 15:35:00,35.02,35.03,35.0,35.03,105400.0,20.8018,20.8078,20.7899,20.8078,105400.0
2005-07-05 15:40:00,35.02,35.04,35.02,35.02,116700.0,20.8018,20.8137,20.8018,20.8018,116700.0
2005-07-05 15:45:00,35.04,35.06,35.02,35.05,211400.0,20.8137,20.8256,20.8018,20.8196,211400.0
2005-07-05 15:50:00,35.05,35.11,35.04,35.07,255900.0,20.8196,20.8553,20.8137,20.8315,255900.0
2005-07-05 15:55:00,35.07,35.07,35.0,35.01,227400.0,20.8315,20.8315,20.7899,20.7959,227400.0
2005-07-06 09:30:00,35.0,35.12,34.91,35.1,369900.0,20.7899,20.8612,20.7365,20.8493,369900.0
2005-07-06 09:35:00,35.1,35.15,35.03,35.05,152400.0,20.8493,20.879,20.8078,20.8196,152400.0
2005-07-06 09:40:00,35.07,35.1,35.04,35.06,142400.0,20.8315,20.8493,20.8137,20.8256,142400.0
2005-07-06 09:45:00,35.06,35.09,35.04,35.04,141500.0,20.8256,20.8434,20.8137,20.8137,141500.0
2005-07-06 09:50:00,35.04,35.05,35.0,35.03,102500.0,20.8137,20.8196,20.7899,20.8078,102500.0
2005-07-06 09:55:00,35.04,35.05,35.01,35.02,90900.0,20.8137,20.8196,20.7959,20.8018,90900.0
2005-07-06 10:00:00,35.03,35.04,34.97,34.99,96600.0,20.8078,20.8137,20.7721,20.784,96600.0
2005-07-06 10:05:00,34.99,35.0,34.91,34.93,94900.0,20.784,20.7899,20.7365,20.7484,94900.0
2005-07-06 10:10:00,34.93,34.95,34.92,34.92,104300.0,20.7484,20.7602,20.7424,20.7424,104300.0
2005-07-06 10:15:00,34.92,34.97,34.91,34.96,86600.0,20.7424,20.7721,20.7365,20.7662,86600.0
2005-07-06 10:20:00,34.96,34.97,34.92,34.97,99700.0,20.7662,20.7721,20.7424,20.7721,99700.0
2005-07-06 10:25:00,34.97,34.98,34.92,34.94,90400.0,20.7721,20.7781,20.7424,20.7543,90400.0
2005-07-06 10:30:00,34.95,34.97,34.9,34.95,70800.0,20.7602,20.7721,20.7305,20.7602,70800.0
2005-07-06 10:35:00,34.95,34.97,34.92,34.95,63700.0,20.7602,20.7721,20.7424,20.7602,63700.0
2005-07-06 10:40:00,34.95,34.96,34.92,34.93,116300.0,20.7602,20.7662,20.7424,20.7484,116300.0
2005-07-06 10:45:00,34.93,34.96,34.92,34.93,117200.0,20.7484,20.7662,20.7424,20.7484,117200.0
2005-07-06 10:50:00,34.93,34.94,34.91,34.93,102900.0,20.7484,20.7543,20.7365,20.7484,102900.0
2005-07-06 10:55:00,34.93,34.96,34.93,34.93,96100.0,20.7484,20.7662,20.7484,20.7484,96100.0
2005-07-06 11:00:00,34.93,34.95,34.9,34.92,77400.0,20.7484,20.7602,20.7305,20.7424,77400.0
2005-07-06 11:05:00,34.91,34.92,34.9,34.92,84700.0,20.7365,20.7424,20.7305,20.7424,84700.0
2005-07-06 11:10:00,34.92,34.93,34.89,34.9,171100.0,20.7424,20.7484,20.7246,20.7305,171100.0
2005-07-06 11:15:00,34.89,34.94,34.89,34.93,73000.0,20.7246,20.7543,20.7246,20.7484,73000.0
2005-07-06 11:20:00,34.93,34.94,34.91,34.92,52100.0,20.7484,20.7543,20.7365,20.7424,52100.0
2005-07-06 11:25:00,34.92,34.94,34.9,34.92,42400.0,20.7424,20.7543,20.7305,20.7424,42400.0
2005-07-06 11:30:00,34.91,34.94,34.9,34.94,39500.0,20.7365,20.7543,20.7305,20.7543,39500.0
2005-07-06 11:35:00,34.93,34.98,34.93,34.98,128300.0,20.7484,20.7781,20.7484,20.7781,128300.0
2005-07-06 11:40:00,34.98,34.99,34.96,34.97,68400.0,20.7781,20.784,20.7662,20.7721,68400.0
2005-07-06 11:45:00,34.97,34.97,34.94,34.94,52900.0,20.7721,20.7721,20.7543,20.7543,52900.0
2005-07-06 11:50:00,34.94,34.98,34.93,34.96,82000.0,20.7543,20.7781,20.7484,20.7662,82000.0
2005-07-06 11:55:00,34.95,34.97,34.94,34.97,100800.0,20.7602,20.7721,20.7543,20.7721,100800.0
2005-07-06 12:00:00,34.97,34.97,34.95,34.96,80000.0,20.7721,20.7721,20.7602,20.7662,80000.0
2005-07-06 12:05:00,34.96,34.97,34.93,34.94,53300.0,20.7662,20.7721,20.7484,20.7543,53300.0
2005-07-06 12:10:00,34.93,34.94,34.9,34.91,48300.0,20.7484,20.7543,20.7305,20.7365,48300.0
2005-07-06 12:15:00,34.91,34.94,34.91,34.92,41600.0,20.7365,20.7543,20.7365,20.7424,41600.0
2005-07-06 12:20:00,34.92,34.93,34.9,34.91,65100.0,20.7424,20.7484,20.7305,20.7365,65100.0
2005-07-06 12:25:00,34.9,34.91,34.88,34.9,102900.0,20.7305,20.7365,20.7187,20.7305,102900.0
2005-07-06 12:30:00,34.89,34.91,34.84,34.85,91800.0,20.7246,20.7365,20.6949,20.7008,91800.0
2005-07-06 12:35:00,34.86,34.88,34.85,34.85,56100.0,20.7068,20.7187,20.7008,20.7008,56100.0
2005-07-06 12:40:00,34.85,34.89,34.84,34.87,75600.0,20.7008,20.7246,20.6949,20.7127,75600.0
2005-07-06 12:45:00,34.88,34.9,34.86,34.89,53500.0,20.7187,20.7305,20.7068,20.7246,53500.0
2005-07-06 12:50:00,34.89,34.9,34.85,34.87,91200.0,20.7246,20.7305,20.7008,20.7127,91200.0
2005-07-06 12:55:00,34.87,34.89,34.85,34.86,50700.0,20.7127,20.7246,20.7008,20.7068,50700.0
2005-07-06 13:00:00,34.85,34.9,34.84,34.89,77400.0,20.7008,20.7305,20.6949,20.7246,77400.0
2005-07-06 13:05:00,34.88,34.88,34.84,34.86,81600.0,20.7187,20.7187,20.6949,20.7068,81600.0
2005-07-06 13:10:00,34.86,34.86,34.84,34.85,47100.0,20.7068,20.7068,20.6949,20.7008,47100.0
2005-07-06 13:15:00,34.86,34.87,34.85,34.87,63900.0,20.7068,20.7127,20.7008,20.7127,63900.0
2005-07-06 13:20:00,34.87,34.87,34.83,34.84,67900.0,20.7127,20.7127,20.689,20.6949,67900.0
2005-07-06 13:25:00,34.83,34.86,34.83,34.86,67600.0,20.689,20.7068,20.689,20.7068,67600.0
2005-07-06 13:30:00,34.86,34.88,34.84,34.85,91500.0,20.7068,20.7187,20.6949,20.7008,91500.0
2005-07-06 13:35:00,34.85,34.86,34.83,34.83,52500.0,20.7008,20.7068,20.689,20.689,52500.0
2005-07-06 13:40:00,34.83,34.84,34.83,34.83,49200.0,20.689,20.6949,20.689,20.689,49200.0
2005-07-06 13:45:00,34.83,34.84,34.82,34.82,50000.0,20.689,20.6949,20.683,20.683,50000.0
2005-07-06 13:50:00,34.81,34.82,34.79,34.81,87500.0,20.6771,20.683,20.6652,20.6771,87500.0
2005-07-06 13:55:00,34.81,34.83,34.76,34.78,101300.0,20.6771,20.689,20.6474,20.6593,101300.0
2005-07-06 14:00:00,34.77,34.79,34.74,34.75,130800.0,20.6533,20.6652,20.6355,20.6414,130800.0
2005-07-06 14:05:00,34.75,34.76,34.7,34.74,131500.0,20.6414,20.6474,20.6117,20.6355,131500.0
2005-07-06 14:10:00,34.72,34.74,34.68,34.69,183000.0,20.6236,20.6355,20.5999,20.6058,183000.0
2005-07-06 14:15:00,34.68,34.7,34.66,34.67,156000.0,20.5999,20.6117,20.588,20.5939,156000.0
2005-07-06 14:20:00,34.66,34.66,34.56,34.57,338800.0,20.588,20.588,20.5286,20.5345,338800.0
2005-07-06 14:25:00,34.58,34.62,34.55,34.55,201000.0,20.5405,20.5642,20.5226,20.5226,201000.0
2005-07-06 14:30:00,34.55,34.56,34.43,34.44,266100.0,20.5226,20.5286,20.4514,20.4573,266100.0
2005-07-06 14:35:00,34.44,34.54,34.43,34.53,234400.0,20.4573,20.5167,20.4514,20.5108,234400.0
2005-07-06 14:40:00,34.53,34.55,34.5,34.51,139300.0,20.5108,20.5226,20.4929,20.4989,139300.0
2005-07-06 14:45:00,34.51,34.56,34.5,34.56,80900.0,20.4989,20.5286,20.4929,20.5286,80900.0
2005-07-06 14:50:00,34.55,34.58,34.52,34.58,173700.0,20.5226,20.5405,20.5048,20.5405,173700.0
2005-07-06 14:55:00,34.58,34.6,34.57,34.6,122800.0,20.5405,20.5523,20.5345,20.5523,122800.0
2005-07-06 15:00:00,34.59,34.62,34.58,34.6,113100.0,20.5464,20.5642,20.5405,20.5523,113100.0
2005-07-06 15:05:00,34.59,34.64,34.58,34.64,628500.0,20.5464,20.5761,20.5405,20.5761,628500.0
2005-07-06 15:10:00,34.63,34.65,34.61,34.63,124600.0,20.5702,20.582,20.5583,20.5702,124600.0
2005-07-06 15:15:00,34.64,34.65,34.63,34.65,125000.0,20.5761,20.582,20.5702,20.582,125000.0
2005-07-06 15:20:00,34.64,34.66,34.63,34.63,208300.0,20.5761,20.588,20.5702,20.5702,208300.0
2005-07-06 15:25:00,34.64,34.66,34.61,34.65,268100.0,20.5761,20.588,20.5583,20.582,268100.0
2005-07-06 15:30:00,34.65,34.68,34.62,34.62,142500.0,20.582,20.5999,20.5642,20.5642,142500.0
2005-07-06 15:35:00,34.62,34.66,34.62,34.65,190800.0,20.5642,20.588,20.5642,20.582,190800.0
2005-07-06 15:40:00,34.65,34.65,34.59,34.63,305200.0,20.582,20.582,20.5464,20.5702,305200.0
2005-07-06 15:45:00,34.61,34.65,34.61,34.64,244200.0,20.5583,20.582,20.5583,20.5761,244200.0
2005-07-06 15:50:00,34.64,34.68,34.62,34.68,317800.0,20.5761,20.5999,20.5642,20.5999,317800.0
2005-07-06 15:55:00,34.67,34.68,34.6,34.6,447600.0,20.5939,20.5999,20.5523,20.5523,447600.0
2005-07-07 09:30:00,34.6,34.6,34.38,34.43,518100.0,20.5523,20.5523,20.4217,20.4514,518100.0
2005-07-07 09:35:00,34.42,34.45,34.3,34.41,216800.0,20.4454,20.4632,20.3741,20.4395,216800.0
2005-07-07 09:40:00,34.41,34.52,34.38,34.52,320600.0,20.4395,20.5048,20.4217,20.5048,320600.0
2005-07-07 09:45:00,34.52,34.53,34.46,34.5,270000.0,20.5048,20.5108,20.4692,20.4929,270000.0
2005-07-07 09:50:00,34.54,34.58,34.51,34.53,238900.0,20.5167,20.5405,20.4989,20.5108,238900.0
2005-07-07 09:55:00,34.5,34.52,34.41,34.44,376600.0,20.4929,20.5048,20.4395,20.4573,376600.0
2005-07-07 10:00:00,34.46,34.51,34.41,34.49,247500.0,20.4692,20.4989,20.4395,20.487,247500.0
2005-07-07 10:05:00,34.5,34.56,34.47,34.53,146000.0,20.4929,20.5286,20.4751,20.5108,146000.0
2005-07-07 10:10:00,34.53,34.55,34.49,34.55,88800.0,20.5108,20.5226,20.487,20.5226,88800.0
2005-07-07 10:15:00,34.53,34.55,34.48,34.52,79700.0,20.5108,20.5226,20.4811,20.5048,79700.0
2005-07-07 10:20:00,34.52,34.55,34.46,34.5,144900.0,20.5048,20.5226,20.4692,20.4929,144900.0
2005-07-07 10:25:00,34.5,34.51,34.45,34.47,83100.0,20.4929,20.4989,20.4632,20.4751,83100.0
2005-07-07 10:30:00,34.46,34.5,34.42,34.44,181100.0,20.4692,20.4929,20.4454,20.4573,181100.0
2005-07-07 10:35:00,34.43,34.47,34.43,34.45,105100.0,20.4514,20.4751,20.4514,20.4632,105100.0
2005-07-07 10:40:00,34.45,34.47,34.43,34.45,120900.0,20.4632,20.4751,20.4514,20.4632,120900.0
2005-07-07 10:45:00,34.45,34.45,34.42,34.44,124900.0,20.4632,20.4632,20.4454,20.4573,124900.0
2005-07-07 10:50:00,34.43,34.43,34.38,34.39,201200.0,20.4514,20.4514,20.4217,20.4276,201200.0
2005-07-07 10:55:00,34.38,34.39,34.31,34.34,208100.0,20.4217,20.4276,20.3801,20.3979,208100.0
2005-07-07 11:00:00,34.34,34.4,34.32,34.38,185500.0,20.3979,20.4335,20.386,20.4217,185500.0
2005-07-07 11:05:00,34.39,34.4,34.37,34.39,136600.0,20.4276,20.4335,20.4157,20.4276,136600.0
2005-07-07 11:10:00,34.38,34.45,34.38,34.44,233700.0,20.4217,20.4632,20.4217,20.4573,233700.0
2005-07-07 11:15:00,34.44,34.45,34.42,34.43,58600.0,20.4573,20.4632,20.4454,20.4514,58600.0
2005-07-07 11:20:00,34.43,34.45,34.42,34.45,144700.0,20.4514,20.4632,20.4454,20.4632,144700.0
2005-07-07 11:25:00,34.44,34.49,34.43,34.48,112300.0,20.4573,20.487,20.4514,20.4811,112300.0
2005-07-07 11:30:00,34.46,34.49,34.43,34.44,51600.0,20.4692,20.487,20.4514,20.4573,51600.0
2005-07-07 11:35:00,34.44,34.49,34.43,34.44,66400.0,20.4573,20.487,20.4514,20.4573,66400.0
2005-07-07 11:40:00,34.44,34.46,34.43,34.44,131500.0,20.4573,20.4692,20.4514,20.4573,131500.0
2005-07-07 11:45:00,34.44,34.45,34.36,34.39,95300.0,20.4573,20.4632,20.4098,20.4276,95300.0
2005-07-07 11:50:00,34.39,34.4,34.35,34.4,62800.0,20.4276,20.4335,20.4038,20.4335,62800.0
2005-07-07 11:55:00,34.39,34.5,34.38,34.5,147300.0,20.4276,20.4929,20.4217,20.4929,147300.0
2005-07-07 12:00:00,34.49,34.49,34.43,34.46,90500.0,20.487,20.487,20.4514,20.4692,90500.0
2005-07-07 12:05:00,34.46,34.5,34.46,34.47,70000.0,20.4692,20.4929,20.4692,20.4751,70000.0
2005-07-07 12:10:00,34.47,34.56,34.47,34.52,69100.0,20.4751,20.5286,20.4751,20.5048,69100.0
2005-07-07 12:15:00,34.52,34.53,34.49,34.52,64700.0,20.5048,20.5108,20.487,20.5048,64700.0
2005-07-07 12:20:00,34.52,34.58,34.51,34.53,85900.0,20.5048,20.5405,20.4989,20.5108,85900.0
2005-07-07 12:25:00,34.53,34.58,34.53,34.58,72900.0,20.5108,20.5405,20.5108,20.5405,72900.0
2005-07-07 12:30:00,34.58,34.58,34.5,34.5,79900.0,20.5405,20.5405,20.4929,20.4929,79900.0
2005-07-07 12:35:00,34.49,34.51,34.48,34.5,134200.0,20.487,20.4989,20.4811,20.4929,134200.0
2005-07-07 12:40:00,34.5,34.54,34.48,34.53,38800.0,20.4929,20.5167,20.4811,20.5108,38800.0
2005-07-07 12:45:00,34.53,34.56,34.5,34.51,47100.0,20.5108,20.5286,20.4929,20.4989,47100.0
2005-07-07 12:50:00,34.51,34.52,34.46,34.48,69800.0,20.4989,20.5048,20.4692,20.4811,69800.0
2005-07-07 12:55:00,34.49,34.49,34.45,34.47,40800.0,20.487,20.487,20.4632,20.4751,40800.0
2005-07-07 13:00:00,34.47,34.52,34.47,34.49,44100.0,20.4751,20.5048,20.4751,20.487,44100.0
2005-07-07 13:05:00,34.5,34.5,34.48,34.49,48100.0,20.4929,20.4929,20.4811,20.487,48100.0
2005-07-07 13:10:00,34.49,34.5,34.45,34.47,76500.0,20.487,20.4929,20.4632,20.4751,76500.0
2005-07-07 13:15:00,34.48,34.48,34.46,34.47,42600.0,20.4811,20.4811,20.4692,20.4751,42600.0
2005-07-07 13:20:00,34.47,34.48,34.46,34.46,28200.0,20.4751,20.4811,20.4692,20.4692,28200.0
2005-07-07 13:25:00,34.47,34.47,34.43,34.45,96300.0,20.4751,20.4751,20.4514,20.4632,96300.0
2005-07-07 13:30:00,34.46,34.5,34.45,34.46,60400.0,20.4692,20.4929,20.4632,20.4692,60400.0
2005-07-07 13:35:00,34.47,34.5,34.46,34.48,83100.0,20.4751,20.4929,20.4692,20.4811,83100.0
2005-07-07 13:40:00,34.49,34.56,34.48,34.51,91300.0,20.487,20.5286,20.4811,20.4989,91300.0
2005-07-07 13:45:00,34.52,34.53,34.49,34.52,31800.0,20.5048,20.5108,20.487,20.5048,31800.0
2005-07-07 13:50:00,34.53,34.55,34.5,34.54,53200.0,20.5108,20.5226,20.4929,20.5167,53200.0
2005-07-07 13:55:00,34.54,34.58,34.54,34.58,49900.0,20.5167,20.5405,20.5167,20.5405,49900.0
2005-07-07 14:00:00,34.58,34.58,34.46,34.48,58300.0,20.5405,20.5405,20.4692,20.4811,58300.0
2005-07-07 14:05:00,34.48,34.53,34.44,34.51,91800.0,20.4811,20.5108,20.4573,20.4989,91800.0
2005-07-07 14:10:00,34.5,34.51,34.43,34.45,105400.0,20.4929,20.4989,20.4514,20.4632,105400.0
2005-07-07 14:15:00,34.45,34.45,34.41,34.44,52400.0,20.4632,20.4632,20.4395,20.4573,52400.0
2005-07-07 14:20:00,34.44,34.47,34.43,34.45,45500.0,20.4573,20.4751,20.4514,20.4632,45500.0
2005-07-07 14:25:00,34.45,34.46,34.42,34.44,35300.0,20.4632,20.4692,20.4454,20.4573,35300.0
2005-07-07 14:30:00,34.43,34.44,34.41,34.43,80600.0,20.4514,20.4573,20.4395,20.4514,80600.0
2005-07-07 14:35:00,34.43,34.47,34.43,34.46,129200.0,20.4514,20.4751,20.4514,20.4692,129200.0
2005-07-07 14:40:00,34.45,34.46,34.4,34.41,82600.0,20.4632,20.4692,20.4335,20.4395,82600.0
2005-07-07 14:45:00,34.4,34.41,34.37,34.39,109300.0,20.4335,20.4395,20.4157,20.4276,109300.0
2005-07-07 14:50:00,34.39,34.39,34.35,34.38,132900.0,20.4276,20.4276,20.4038,20.4217,132900.0
2005-07-07 14:55:00,34.38,34.46,34.38,34.45,83200.0,20.4217,20.4692,20.4217,20.4632,83200.0
2005-07-07 15:00:00,34.45,34.54,34.45,34.52,139600.0,20.4632,20.5167,20.4632,20.5048,139600.0
2005-07-07 15:05:00,34.53,34.59,34.5,34.55,180100.0,20.5108,20.5464,20.4929,20.5226,180100.0
2005-07-07 15:10:00,34.54,34.54,34.53,34.54,73300.0,20.5167,20.5167,20.5108,20.5167,73300.0
2005-07-07 15:15:00,34.53,34.54,34.51,34.53,225500.0,20.5108,20.5167,20.4989,20.5108,225500.0
2005-07-07 15:20:00,34.53,34.54,34.49,34.51,231400.0,20.5108,20.5167,20.487,20.4989,231400.0
2005-07-07 15:25:00,34.51,34.52,34.48,34.51,187300.0,20.4989,20.5048,20.4811,20.4989,187300.0
2005-07-07 15:30:00,34.51,34.55,34.48,34.55,131400.0,20.4989,20.5226,20.4811,20.5226,131400.0
2005-07-07 15:35:00,34.54,34.55,34.52,34.53,52700.0,20.5167,20.5226,20.5048,20.5108,52700.0
2005-07-07 15:40:00,34.53,34.56,34.5,34.52,200700.0,20.5108,20.5286,20.4929,20.5048,200700.0
2005-07-07 15:45:00,34.52,34.53,34.48,34.51,260500.0,20.5048,20.5108,20.4811,20.4989,260500.0
2005-07-07 15:50:00,34.51,34.56,34.5,34.54,215200.0,20.4989,20.5286,20.4929,20.5167,215200.0
2005-07-07 15:55:00,34.55,34.55,34.52,34.53,250300.0,20.5226,20.5226,20.5048,20.5108,250300.0
2005-07-08 09:30:00,34.61,34.61,34.5,34.57,358800.0,20.5583,20.5583,20.4929,20.5345,358800.0
2005-07-08 09:35:00,34.55,34.62,34.55,34.59,106300.0,20.5226,20.5642,20.5226,20.5464,106300.0
2005-07-08 09:40:00,34.59,34.64,34.57,34.64,165200.0,20.5464,20.5761,20.5345,20.5761,165200.0
2005-07-08 09:45:00,34.63,34.64,34.55,34.58,102800.0,20.5702,20.5761,20.5226,20.5405,102800.0
2005-07-08 09:50:00,34.58,34.61,34.56,34.6,168000.0,20.5405,20.5583,20.5286,20.5523,168000.0
2005-07-08 09:55:00,34.6,34.7,34.57,34.59,166200.0,20.5523,20.6117,20.5345,20.5464,166200.0
2005-07-08 10:00:00,34.59,34.65,34.55,34.6,119400.0,20.5464,20.582,20.5226,20.5523,119400.0
2005-07-08 10:05:00,34.6,34.61,34.57,34.58,71300.0,20.5523,20.5583,20.5345,20.5405,71300.0
2005-07-08 10:10:00,34.59,34.65,34.58,34.6,350600.0,20.5464,20.582,20.5405,20.5523,350600.0
2005-07-08 10:15:00,34.61,34.64,34.56,34.6,159700.0,20.5583,20.5761,20.5286,20.5523,159700.0
2005-07-08 10:20:00,34.6,34.64,34.6,34.63,123900.0,20.5523,20.5761,20.5523,20.5702,123900.0
2005-07-08 10:25:00,34.65,34.65,34.62,34.63,131400.0,20.582,20.582,20.5642,20.5702,131400.0
2005-07-08 10:30:00,34.63,34.65,34.6,34.63,124600.0,20.5702,20.582,20.5523,20.5702,124600.0
2005-07-08 10:35:00,34.63,34.64,34.6,34.63,304000.0,20.5702,20.5761,20.5523,20.5702,304000.0
2005-07-08 10:40:00,34.63,34.67,34.62,34.67,339700.0,20.5702,20.5939,20.5642,20.5939,339700.0
2005-07-08 10:45:00,34.66,34.75,34.66,34.75,117400.0,20.588,20.6414,20.588,20.6414,117400.0
2005-07-08 10:50:00,34.75,34.77,34.73,34.76,137100.0,20.6414,20.6533,20.6296,20.6474,137100.0
2005-07-08 10:55:00,34.75,34.83,34.75,34.8,263500.0,20.6414,20.689,20.6414,20.6711,263500.0
2005-07-08 11:00:00,34.8,34.81,34.75,34.77,95200.0,20.6711,20.6771,20.6414,20.6533,95200.0
2005-07-08 11:05:00,34.77,34.78,34.69,34.71,127800.0,20.6533,20.6593,20.6058,20.6177,127800.0
2005-07-08 11:10:00,34.72,34.73,34.71,34.73,103400.0,20.6236,20.6296,20.6177,20.6296,103400.0
2005-07-08 11:15:00,34.73,34.75,34.71,34.72,137400.0,20.6296,20.6414,20.6177,20.6236,137400.0
2005-07-08 11:20:00,34.72,34.75,34.71,34.74,64300.0,20.6236,20.6414,20.6177,20.6355,64300.0
2005-07-08 11:25:00,34.74,34.77,34.72,34.76,138200.0,20.6355,20.6533,20.6236,20.6474,138200.0
2005-07-08 11:30:00,34.76,34.85,34.75,34.85,107600.0,20.6474,20.7008,20.6414,20.7008,107600.0
2005-07-08 11:35:00,34.85,34.85,34.8,34.81,74400.0,20.7008,20.7008,20.6711,20.6771,74400.0
2005-07-08 11:40:00,34.81,34.82,34.79,34.8,98500.0,20.6771,20.683,20.6652,20.6711,98500.0
2005-07-08 11:45:00,34.8,34.84,34.8,34.83,120600.0,20.6711,20.6949,20.6711,20.689,120600.0
2005-07-08 11:50:00,34.83,34.84,34.81,34.84,61800.0,20.689,20.6949,20.6771,20.6949,61800.0
2005-07-08 11:55:00,34.83,34.83,34.78,34.81,89200.0,20.689,20.689,20.6593,20.6771,89200.0
2005-07-08 12:00:00,34.83,34.89,34.81,34.89,187100.0,20.689,20.7246,20.6771,20.7246,187100.0
2005-07-08 12:05:00,34.89,34.95,34.89,34.93,140800.0,20.7246,20.7602,20.7246,20.7484,140800.0
2005-07-08 12:10:00,34.92,34.98,34.9,34.94,125400.0,20.7424,20.7781,20.7305,20.7543,125400.0
2005-07-08 12:15:00,34.93,34.95,34.89,34.91,66900.0,20.7484,20.7602,20.7246,20.7365,66900.0
2005-07-08 12:20:00,34.89,34.94,34.88,34.94,62200.0,20.7246,20.7543,20.7187,20.7543,62200.0
2005-07-08 12:25:00,34.93,34.97,34.63,34.94,41400.0,20.7484,20.7721,20.5702,20.7543,41400.0
2005-07-08 12:30:00,34.94,35.03,34.94,35.03,124700.0,20.7543,20.8078,20.7543,20.8078,124700.0
2005-07-08 12:35:00,35.01,35.02,34.94,34.94,67900.0,20.7959,20.8018,20.7543,20.7543,67900.0
2005-07-08 12:40:00,34.94,34.99,34.94,34.95,33300.0,20.7543,20.784,20.7543,20.7602,33300.0
2005-07-08 12:45:00,34.95,34.98,34.94,34.95,109400.0,20.7602,20.7781,20.7543,20.7602,109400.0
2005-07-08 12:50:00,34.95,34.96,34.92,34.94,67600.0,20.7602,20.7662,20.7424,20.7543,67600.0
2005-07-08 12:55:00,34.91,34.93,34.89,34.91,205700.0,20.7365,20.7484,20.7246,20.7365,205700.0
2005-07-08 13:00:00,34.91,34.91,34.85,34.87,71500.0,20.7365,20.7365,20.7008,20.7127,71500.0
2005-07-08 13:05:00,34.86,34.87,34.83,34.86,117500.0,20.7068,20.7127,20.689,20.7068,117500.0
2005-07-08 13:10:00,34.87,34.89,34.85,34.86,59700.0,20.7127,20.7246,20.7008,20.7068,59700.0
2005-07-08 13:15:00,34.87,34.9,34.87,34.88,33100.0,20.7127,20.7305,20.7127,20.7187,33100.0
2005-07-08 13:20:00,34.87,34.9,34.87,34.89,18400.0,20.7127,20.7305,20.7127,20.7246,18400.0
2005-07-08 13:25:00,34.89,34.9,34.86,34.88,34100.0,20.7246,20.7305,20.7068,20.7187,34100.0
2005-07-08 13:30:00,34.88,34.88,34.85,34.86,38500.0,20.7187,20.7187,20.7008,20.7068,38500.0
2005-07-08 13:35:00,34.86,34.86,34.82,34.84,43400.0,20.7068,20.7068,20.683,20.6949,43400.0
2005-07-08 13:40:00,34.85,34.85,34.8,34.81,59100.0,20.7008,20.7008,20.6711,20.6771,59100.0
2005-07-08 13:45:00,34.81,34.84,34.81,34.84,72100.0,20.6771,20.6949,20.6771,20.6949,72100.0
2005-07-08 13:50:00,34.84,34.88,34.82,34.84,34700.0,20.6949,20.7187,20.683,20.6949,34700.0
2005-07-08 13:55:00,34.85,34.88,34.85,34.88,37400.0,20.7008,20.7187,20.7008,20.7187,37400.0
2005-07-08 14:00:00,34.87,34.9,34.87,34.88,42800.0,20.7127,20.7305,20.7127,20.7187,42800.0
2005-07-08 14:05:00,34.89,34.9,34.86,34.88,72100.0,20.7246,20.7305,20.7068,20.7187,72100.0
2005-07-08 14:10:00,34.88,34.9,34.87,34.89,86100.0,20.7187,20.7305,20.7127,20.7246,86100.0
2005-07-08 14:15:00,34.88,34.93,34.88,34.9,34000.0,20.7187,20.7484,20.7187,20.7305,34000.0
2005-07-08 14:20:00,34.89,34.92,34.88,34.91,39600.0,20.7246,20.7424,20.7187,20.7365,39600.0
2005-07-08 14:25:00,34.92,34.94,34.89,34.9,48300.0,20.7424,20.7543,20.7246,20.7305,48300.0
2005-07-08 14:30:00,34.89,34.94,34.89,34.9,54700.0,20.7246,20.7543,20.7246,20.7305,54700.0
2005-07-08 14:35:00,34.9,34.91,34.88,34.9,59700.0,20.7305,20.7365,20.7187,20.7305,59700.0
2005-07-08 14:40:00,34.89,34.93,34.88,34.92,70500.0,20.7246,20.7484,20.7187,20.7424,70500.0
2005-07-08 14:45:00,34.93,34.94,34.91,34.93,117100.0,20.7484,20.7543,20.7365,20.7484,117100.0
2005-07-08 14:50:00,34.92,34.94,34.92,34.93,45900.0,20.7424,20.7543,20.7424,20.7484,45900.0
2005-07-08 14:55:00,34.93,34.96,34.89,34.95,112800.0,20.7484,20.7662,20.7246,20.7602,112800.0
2005-07-08 15:00:00,34.95,34.96,34.89,34.89,71100.0,20.7602,20.7662,20.7246,20.7246,71100.0
2005-07-08 15:05:00,34.88,34.92,34.88,34.9,91900.0,20.7187,20.7424,20.7187,20.7305,91900.0
2005-07-08 15:10:00,34.89,34.9,34.85,34.85,72800.0,20.7246,20.7305,20.7008,20.7008,72800.0
2005-07-08 15:15:00,34.85,34.87,34.85,34.87,91400.0,20.7008,20.7127,20.7008,20.7127,91400.0
2005-07-08 15:20:00,34.86,34.88,34.85,34.86,77500.0,20.7068,20.7187,20.7008,20.7068,77500.0
2005-07-08 15:25:00,34.86,34.98,34.86,34.96,174500.0,20.7068,20.7781,20.7068,20.7662,174500.0
2005-07-08 15:30:00,34.98,34.98,34.91,34.93,109600.0,20.7781,20.7781,20.7365,20.7484,109600.0
2005-07-08 15:35:00,34.93,34.93,34.89,34.91,198400.0,20.7484,20.7484,20.7246,20.7365,198400.0
2005-07-08 15:40:00,34.91,34.91,34.88,34.9,216500.0,20.7365,20.7365,20.7187,20.7305,216500.0
2005-07-08 15:45:00,34.89,34.91,34.85,34.86,163000.0,20.7246,20.7365,20.7008,20.7068,163000.0
2005-07-08 15:50:00,34.85,34.88,34.83,34.87,209800.0,20.7008,20.7187,20.689,20.7127,209800.0
2005-07-08 15:55:00,34.87,34.88,34.8,34.81,288600.0,20.7127,20.7187,20.6711,20.6771,288600.0
2005-07-11 09:30:00,34.81,34.89,34.15,34.87,391900.0,20.6771,20.7246,20.285,20.7127,391900.0
2005-07-11 09:35:00,34.89,34.94,34.85,34.91,143500.0,20.7246,20.7543,20.7008,20.7365,143500.0
2005-07-11 09:40:00,34.91,35.02,34.9,35.01,119000.0,20.7365,20.8018,20.7305,20.7959,119000.0
2005-07-11 09:45:00,35.01,35.07,35.01,35.06,152000.0,20.7959,20.8315,20.7959,20.8256,152000.0
2005-07-11 09:50:00,35.06,35.07,35.04,35.06,93600.0,20.8256,20.8315,20.8137,20.8256,93600.0
2005-07-11 09:55:00,35.07,35.09,35.06,35.07,74300.0,20.8315,20.8434,20.8256,20.8315,74300.0
2005-07-11 10:00:00,35.05,35.07,35.04,35.06,62100.0,20.8196,20.8315,20.8137,20.8256,62100.0
2005-07-11 10:05:00,35.06,35.08,35.02,35.02,159200.0,20.8256,20.8375,20.8018,20.8018,159200.0
2005-07-11 10:10:00,35.02,35.06,35.02,35.04,87600.0,20.8018,20.8256,20.8018,20.8137,87600.0
2005-07-11 10:15:00,35.03,35.05,35.01,35.01,70300.0,20.8078,20.8196,20.7959,20.7959,70300.0
2005-07-11 10:20:00,35.01,35.03,35.0,35.02,77200.0,20.7959,20.8078,20.7899,20.8018,77200.0
2005-07-11 10:25:00,35.01,35.05,35.0,35.02,45800.0,20.7959,20.8196,20.7899,20.8018,45800.0
2005-07-11 10:30:00,35.03,35.04,34.99,35.0,44400.0,20.8078,20.8137,20.784,20.7899,44400.0
2005-07-11 10:35:00,35.01,35.04,35.0,35.03,108600.0,20.7959,20.8137,20.7899,20.8078,108600.0
2005-07-11 10:40:00,35.03,35.06,35.03,35.03,81400.0,20.8078,20.8256,20.8078,20.8078,81400.0
2005-07-11 10:45:00,35.03,35.08,35.03,35.06,98000.0,20.8078,20.8375,20.8078,20.8256,98000.0
2005-07-11 10:50:00,35.05,35.08,35.03,35.06,132800.0,20.8196,20.8375,20.8078,20.8256,132800.0
2005-07-11 10:55:00,35.05,35.1,35.04,35.1,198800.0,20.8196,20.8493,20.8137,20.8493,198800.0
2005-07-11 11:00:00,35.1,35.14,35.09,35.12,132200.0,20.8493,20.8731,20.8434,20.8612,132200.0
2005-07-11 11:05:00,35.1,35.15,35.09,35.14,66200.0,20.8493,20.879,20.8434,20.8731,66200.0
2005-07-11 11:10:00,35.15,35.25,35.12,35.25,105000.0,20.879,20.9384,20.8612,20.9384,105000.0
2005-07-11 11:15:00,35.24,35.33,35.23,35.28,259700.0,20.9325,20.986,20.9266,20.9563,259700.0
2005-07-11 11:20:00,35.29,35.29,35.22,35.23,102700.0,20.9622,20.9622,20.9206,20.9266,102700.0
2005-07-11 11:25:00,35.23,35.3,35.23,35.27,164200.0,20.9266,20.9681,20.9266,20.9503,164200.0
2005-07-11 11:30:00,35.27,35.3,35.25,35.27,99600.0,20.9503,20.9681,20.9384,20.9503,99600.0
2005-07-11 11:35:00,35.26,35.27,35.21,35.21,84800.0,20.9444,20.9503,20.9147,20.9147,84800.0
2005-07-11 11:40:00,35.22,35.24,35.18,35.21,88200.0,20.9206,20.9325,20.8969,20.9147,88200.0
2005-07-11 11:45:00,35.22,35.24,35.2,35.22,65000.0,20.9206,20.9325,20.9087,20.9206,65000.0
2005-07-11 11:50:00,35.21,35.21,35.17,35.17,47700.0,20.9147,20.9147,20.8909,20.8909,47700.0
2005-07-11 11:55:00,35.17,35.17,35.13,35.14,40700.0,20.8909,20.8909,20.8672,20.8731,40700.0
2005-07-11 12:00:00,35.14,35.18,35.12,35.13,57000.0,20.8731,20.8969,20.8612,20.8672,57000.0
2005-07-11 12:05:00,35.12,35.14,35.09,35.11,70500.0,20.8612,20.8731,20.8434,20.8553,70500.0
2005-07-11 12:10:00,35.11,35.13,35.08,35.11,63900.0,20.8553,20.8672,20.8375,20.8553,63900.0
2005-07-11 12:15:00,35.11,35.12,35.08,35.09,53200.0,20.8553,20.8612,20.8375,20.8434,53200.0
2005-07-11 12:20:00,35.09,35.12,35.08,35.11,32700.0,20.8434,20.8612,20.8375,20.8553,32700.0
2005-07-11 12:25:00,35.11,35.12,35.04,35.07,88000.0,20.8553,20.8612,20.8137,20.8315,88000.0
2005-07-11 12:30:00,35.06,35.06,35.04,35.06,45100.0,20.8256,20.8256,20.8137,20.8256,45100.0
2005-07-11 12:35:00,35.05,35.1,35.05,35.07,54900.0,20.8196,20.8493,20.8196,20.8315,54900.0
2005-07-11 12:40:00,35.08,35.08,35.05,35.07,17900.0,20.8375,20.8375,20.8196,20.8315,17900.0
2005-07-11 12:45:00,35.08,35.09,35.06,35.08,21900.0,20.8375,20.8434,20.8256,20.8375,21900.0
2005-07-11 12:50:00,35.07,35.07,35.05,35.06,24000.0,20.8315,20.8315,20.8196,20.8256,24000.0
2005-07-11 12:55:00,35.05,35.08,35.0,35.02,82500.0,20.8196,20.8375,20.7899,20.8018,82500.0
2005-07-11 13:00:00,35.02,35.04,34.97,35.01,67900.0,20.8018,20.8137,20.7721,20.7959,67900.0
2005-07-11 13:05:00,35.02,35.02,34.99,35.01,39200.0,20.8018,20.8018,20.784,20.7959,39200.0
2005-07-11 13:10:00,35.01,35.1,35.0,35.09,59700.0,20.7959,20.8493,20.7899,20.8434,59700.0
2005-07-11 13:15:00,35.09,35.11,35.07,35.08,67700.0,20.8434,20.8553,20.8315,20.8375,67700.0
2005-07-11 13:20:00,35.07,35.09,35.05,35.05,18900.0,20.8315,20.8434,20.8196,20.8196,18900.0
2005-07-11 13:25:00,35.05,35.07,35.03,35.04,33200.0,20.8196,20.8315,20.8078,20.8137,33200.0
2005-07-11 13:30:00,35.05,35.1,35.04,35.06,28300.0,20.8196,20.8493,20.8137,20.8256,28300.0
2005-07-11 13:35:00,35.06,35.08,35.05,35.08,41500.0,20.8256,20.8375,20.8196,20.8375,41500.0
2005-07-11 13:40:00,35.08,35.1,35.07,35.09,31500.0,20.8375,20.8493,20.8315,20.8434,31500.0
2005-07-11 13:45:00,35.1,35.1,35.05,35.05,38300.0,20.8493,20.8493,20.8196,20.8196,38300.0
2005-07-11 13:50:00,35.06,35.1,35.06,35.1,144500.0,20.8256,20.8493,20.8256,20.8493,144500.0
2005-07-11 13:55:00,35.1,35.1,35.06,35.07,45700.0,20.8493,20.8493,20.8256,20.8315,45700.0
2005-07-11 14:00:00,35.08,35.08,35.06,35.07,37400.0,20.8375,20.8375,20.8256,20.8315,37400.0
2005-07-11 14:05:00,35.08,35.11,35.07,35.08,61500.0,20.8375,20.8553,20.8315,20.8375,61500.0
2005-07-11 14:10:00,35.08,35.09,35.06,35.07,34600.0,20.8375,20.8434,20.8256,20.8315,34600.0
2005-07-11 14:15:00,35.06,35.09,35.06,35.06,37300.0,20.8256,20.8434,20.8256,20.8256,37300.0
2005-07-11 14:20:00,35.06,35.08,35.03,35.04,96200.0,20.8256,20.8375,20.8078,20.8137,96200.0
2005-07-11 14:25:00,35.04,35.04,34.98,34.99,36300.0,20.8137,20.8137,20.7781,20.784,36300.0
2005-07-11 14:30:00,34.99,35.03,34.97,35.01,53600.0,20.784,20.8078,20.7721,20.7959,53600.0
2005-07-11 14:35:00,35.0,35.02,34.97,35.0,181700.0,20.7899,20.8018,20.7721,20.7899,181700.0
2005-07-11 14:40:00,35.0,35.03,34.99,35.01,87900.0,20.7899,20.8078,20.784,20.7959,87900.0
2005-07-11 14:45:00,35.0,35.02,34.95,34.99,83700.0,20.7899,20.8018,20.7602,20.784,83700.0
2005-07-11 14:50:00,34.98,35.0,34.95,35.0,70200.0,20.7781,20.7899,20.7602,20.7899,70200.0
2005-07-11 14:55:00,34.99,35.0,34.98,35.0,69100.0,20.784,20.7899,20.7781,20.7899,69100.0
2005-07-11 15:00:00,34.99,35.0,34.97,34.98,69500.0,20.784,20.7899,20.7721,20.7781,69500.0
2005-07-11 15:05:00,34.98,35.03,34.98,35.03,95400.0,20.7781,20.8078,20.7781,20.8078,95400.0
2005-07-11 15:10:00,35.02,35.05,35.01,35.03,93900.0,20.8018,20.8196,20.7959,20.8078,93900.0
2005-07-11 15:15:00,35.03,35.03,35.01,35.01,100700.0,20.8078,20.8078,20.7959,20.7959,100700.0
2005-07-11 15:20:00,35.01,35.01,34.92,34.97,141000.0,20.7959,20.7959,20.7424,20.7721,141000.0
2005-07-11 15:25:00,34.96,35.01,34.96,35.01,97800.0,20.7662,20.7959,20.7662,20.7959,97800.0
2005-07-11 15:30:00,35.0,35.03,34.99,35.02,156300.0,20.7899,20.8078,20.784,20.8018,156300.0
2005-07-11 15:35:00,35.02,35.02,34.98,35.0,81300.0,20.8018,20.8018,20.7781,20.7899,81300.0
2005-07-11 15:40:00,34.99,35.01,34.97,34.98,158900.0,20.784,20.7959,20.7721,20.7781,158900.0
2005-07-11 15:45:00,34.98,35.01,34.96,35.0,110300.0,20.7781,20.7959,20.7662,20.7899,110300.0
2005-07-11 15:50:00,35.01,35.01,34.93,34.93,212700.0,20.7959,20.7959,20.7484,20.7484,212700.0
2005-07-11 15:55:00,34.93,35.0,34.92,34.99,282700.0,20.7484,20.7899,20.7424,20.784,282700.0
2005-07-12 09:30:00,34.96,34.96,34.86,34.88,256500.0,20.7662,20.7662,20.7068,20.7187,256500.0
2005-07-12 09:35:00,34.88,34.98,34.86,34.95,113200.0,20.7187,20.7781,20.7068,20.7602,113200.0
2005-07-12 09:40:00,34.98,35.1,34.95,35.04,241100.0,20.7781,20.8493,20.7602,20.8137,241100.0
2005-07-12 09:45:00,35.05,35.05,35.0,35.03,368300.0,20.8196,20.8196,20.7899,20.8078,368300.0
2005-07-12 09:50:00,35.04,35.1,35.02,35.09,286900.0,20.8137,20.8493,20.8018,20.8434,286900.0
2005-07-12 09:55:00,35.1,35.15,35.06,35.1,147400.0,20.8493,20.879,20.8256,20.8493,147400.0
2005-07-12 10:00:00,35.11,35.12,35.06,35.11,414900.0,20.8553,20.8612,20.8256,20.8553,414900.0
2005-07-12 10:05:00,35.1,35.12,35.07,35.1,259100.0,20.8493,20.8612,20.8315,20.8493,259100.0
2005-07-12 10:10:00,35.1,35.13,35.09,35.11,212200.0,20.8493,20.8672,20.8434,20.8553,212200.0
2005-07-12 10:15:00,35.1,35.12,35.06,35.12,818000.0,20.8493,20.8612,20.8256,20.8612,818000.0
2005-07-12 10:20:00,35.11,35.13,35.09,35.09,357100.0,20.8553,20.8672,20.8434,20.8434,357100.0
2005-07-12 10:25:00,35.09,35.11,35.09,35.1,230000.0,20.8434,20.8553,20.8434,20.8493,230000.0
2005-07-12 10:30:00,35.1,35.11,35.08,35.1,243200.0,20.8493,20.8553,20.8375,20.8493,243200.0
2005-07-12 10:35:00,35.1,35.12,35.09,35.11,58000.0,20.8493,20.8612,20.8434,20.8553,58000.0
2005-07-12 10:40:00,35.12,35.12,35.09,35.09,114100.0,20.8612,20.8612,20.8434,20.8434,114100.0
2005-07-12 10:45:00,35.11,35.12,35.09,35.1,201300.0,20.8553,20.8612,20.8434,20.8493,201300.0
2005-07-12 10:50:00,35.11,35.12,35.09,35.1,297400.0,20.8553,20.8612,20.8434,20.8493,297400.0
2005-07-12 10:55:00,35.1,35.1,35.08,35.1,590500.0,20.8493,20.8493,20.8375,20.8493,590500.0
2005-07-12 11:00:00,35.1,35.11,35.09,35.1,101500.0,20.8493,20.8553,20.8434,20.8493,101500.0
2005-07-12 11:05:00,35.1,35.12,35.08,35.1,162000.0,20.8493,20.8612,20.8375,20.8493,162000.0
2005-07-12 11:10:00,35.11,35.11,35.09,35.11,82000.0,20.8553,20.8553,20.8434,20.8553,82000.0
2005-07-12 11:15:00,35.1,35.12,35.09,35.11,81300.0,20.8493,20.8612,20.8434,20.8553,81300.0
2005-07-12 11:20:00,35.1,35.11,35.1,35.11,111300.0,20.8493,20.8553,20.8493,20.8553,111300.0
2005-07-12 11:25:00,35.1,35.11,35.09,35.11,82700.0,20.8493,20.8553,20.8434,20.8553,82700.0
2005-07-12 11:30:00,35.11,35.12,35.1,35.12,50100.0,20.8553,20.8612,20.8493,20.8612,50100.0
2005-07-12 11:35:00,35.11,35.12,35.1,35.11,32900.0,20.8553,20.8612,20.8493,20.8553,32900.0
2005-07-12 11:40:00,35.11,35.11,35.08,35.11,68700.0,20.8553,20.8553,20.8375,20.8553,68700.0
2005-07-12 11:45:00,35.11,35.11,35.09,35.09,76500.0,20.8553,20.8553,20.8434,20.8434,76500.0
2005-07-12 11:50:00,35.1,35.11,35.08,35.1,269900.0,20.8493,20.8553,20.8375,20.8493,269900.0
2005-07-12 11:55:00,35.1,35.11,35.07,35.08,155700.0,20.8493,20.8553,20.8315,20.8375,155700.0
2005-07-12 12:00:00,35.08,35.1,35.07,35.1,233600.0,20.8375,20.8493,20.8315,20.8493,233600.0
2005-07-12 12:05:00,35.1,35.12,35.09,35.11,36000.0,20.8493,20.8612,20.8434,20.8553,36000.0
2005-07-12 12:10:00,35.12,35.14,35.1,35.14,52500.0,20.8612,20.8731,20.8493,20.8731,52500.0
2005-07-12 12:15:00,35.13,35.14,35.08,35.11,64300.0,20.8672,20.8731,20.8375,20.8553,64300.0
2005-07-12 12:20:00,35.11,35.13,35.1,35.13,54700.0,20.8553,20.8672,20.8493,20.8672,54700.0
2005-07-12 12:25:00,35.12,35.15,35.11,35.14,34900.0,20.8612,20.879,20.8553,20.8731,34900.0
2005-07-12 12:30:00,35.13,35.14,35.11,35.12,17600.0,20.8672,20.8731,20.8553,20.8612,17600.0
2005-07-12 12:35:00,35.12,35.13,35.11,35.12,20700.0,20.8612,20.8672,20.8553,20.8612,20700.0
2005-07-12 12:40:00,35.13,35.13,35.11,35.11,47700.0,20.8672,20.8672,20.8553,20.8553,47700.0
2005-07-12 12:45:00,35.11,35.12,35.1,35.11,46200.0,20.8553,20.8612,20.8493,20.8553,46200.0
2005-07-12 12:50:00,35.11,35.13,35.1,35.11,42500.0,20.8553,20.8672,20.8493,20.8553,42500.0
2005-07-12 12:55:00,35.12,35.12,35.11,35.11,16700.0,20.8612,20.8612,20.8553,20.8553,16700.0
2005-07-12 13:00:00,35.11,35.12,35.1,35.11,24100.0,20.8553,20.8612,20.8493,20.8553,24100.0
2005-07-12 13:05:00,35.11,35.13,35.1,35.11,27500.0,20.8553,20.8672,20.8493,20.8553,27500.0
2005-07-12 13:10:00,35.11,35.12,35.08,35.1,557500.0,20.8553,20.8612,20.8375,20.8493,557500.0
2005-07-12 13:15:00,35.1,35.12,35.1,35.1,19100.0,20.8493,20.8612,20.8493,20.8493,19100.0
2005-07-12 13:20:00,35.11,35.11,35.08,35.1,51200.0,20.8553,20.8553,20.8375,20.8493,51200.0
2005-07-12 13:25:00,35.09,35.13,35.09,35.11,90700.0,20.8434,20.8672,20.8434,20.8553,90700.0
2005-07-12 13:30:00,35.12,35.12,35.11,35.12,21300.0,20.8612,20.8612,20.8553,20.8612,21300.0
2005-07-12 13:35:00,35.12,35.13,35.08,35.1,48600.0,20.8612,20.8672,20.8375,20.8493,48600.0
2005-07-12 13:40:00,35.1,35.12,35.1,35.1,457300.0,20.8493,20.8612,20.8493,20.8493,457300.0
2005-07-12 13:45:00,35.09,35.11,35.09,35.1,116500.0,20.8434,20.8553,20.8434,20.8493,116500.0
2005-07-12 13:50:00,35.1,35.15,35.09,35.14,163600.0,20.8493,20.879,20.8434,20.8731,163600.0
2005-07-12 13:55:00,35.13,35.23,35.13,35.2,132800.0,20.8672,20.9266,20.8672,20.9087,132800.0
2005-07-12 14:00:00,35.19,35.22,35.16,35.17,83900.0,20.9028,20.9206,20.885,20.8909,83900.0
2005-07-12 14:05:00,35.17,35.19,35.16,35.18,59500.0,20.8909,20.9028,20.885,20.8969,59500.0
2005-07-12 14:10:00,35.18,35.18,35.14,35.17,45900.0,20.8969,20.8969,20.8731,20.8909,45900.0
2005-07-12 14:15:00,35.17,35.23,35.17,35.23,111400.0,20.8909,20.9266,20.8909,20.9266,111400.0
2005-07-12 14:20:00,35.22,35.24,35.17,35.23,127100.0,20.9206,20.9325,20.8909,20.9266,127100.0
2005-07-12 14:25:00,35.24,35.25,35.15,35.15,85800.0,20.9325,20.9384,20.879,20.879,85800.0
2005-07-12 14:30:00,35.18,35.2,35.15,35.19,109000.0,20.8969,20.9087,20.879,20.9028,109000.0
2005-07-12 14:35:00,35.19,35.2,35.15,35.2,50800.0,20.9028,20.9087,20.879,20.9087,50800.0
2005-07-12 14:40:00,35.2,35.23,35.19,35.19,67200.0,20.9087,20.9266,20.9028,20.9028,67200.0
2005-07-12 14:45:00,35.19,35.23,35.19,35.22,72900.0,20.9028,20.9266,20.9028,20.9206,72900.0
2005-07-12 14:50:00,35.22,35.23,35.14,35.18,60000.0,20.9206,20.9266,20.8731,20.8969,60000.0
2005-07-12 14:55:00,35.19,35.19,35.16,35.18,52700.0,20.9028,20.9028,20.885,20.8969,52700.0
2005-07-12 15:00:00,35.19,35.28,35.18,35.25,143000.0,20.9028,20.9563,20.8969,20.9384,143000.0
2005-07-12 15:05:00,35.26,35.31,35.25,35.31,95300.0,20.9444,20.9741,20.9384,20.9741,95300.0
2005-07-12 15:10:00,35.3,35.35,35.3,35.33,108500.0,20.9681,20.9978,20.9681,20.986,108500.0
2005-07-12 15:15:00,35.33,35.33,35.3,35.33,87200.0,20.986,20.986,20.9681,20.986,87200.0
2005-07-12 15:20:00,35.33,35.33,35.19,35.19,144800.0,20.986,20.986,20.9028,20.9028,144800.0
2005-07-12 15:25:00,35.19,35.33,35.19,35.31,1187800.0,20.9028,20.986,20.9028,20.9741,1187800.0
2005-07-12 15:30:00,35.31,35.32,35.25,35.26,141000.0,20.9741,20.98,20.9384,20.9444,141000.0
2005-07-12 15:35:00,35.26,35.27,35.21,35.24,148000.0,20.9444,20.9503,20.9147,20.9325,148000.0
2005-07-12 15:40:00,35.23,35.24,35.19,35.21,467200.0,20.9266,20.9325,20.9028,20.9147,467200.0
2005-07-12 15:45:00,35.21,35.26,35.21,35.24,576300.0,20.9147,20.9444,20.9147,20.9325,576300.0
2005-07-12 15:50:00,35.24,35.26,35.21,35.23,429700.0,20.9325,20.9444,20.9147,20.9266,429700.0
2005-07-12 15:55:00,35.22,35.26,35.22,35.26,549800.0,20.9206,20.9444,20.9206,20.9444,549800.0
2005-07-13 09:30:00,35.25,35.29,35.17,35.29,344600.0,20.9384,20.9622,20.8909,20.9622,344600.0
2005-07-13 09:35:00,35.28,35.37,35.28,35.34,137300.0,20.9563,21.0097,20.9563,20.9919,137300.0
2005-07-13 09:40:00,35.34,35.43,35.34,35.41,144800.0,20.9919,21.0454,20.9919,21.0335,144800.0
2005-07-13 09:45:00,35.41,35.44,35.34,35.43,135500.0,21.0335,21.0513,20.9919,21.0454,135500.0
2005-07-13 09:50:00,35.43,35.48,35.42,35.43,205900.0,21.0454,21.0751,21.0394,21.0454,205900.0
2005-07-13 09:55:00,35.42,35.44,35.38,35.4,102800.0,21.0394,21.0513,21.0157,21.0275,102800.0
2005-07-13 10:00:00,35.4,35.45,35.4,35.43,62600.0,21.0275,21.0572,21.0275,21.0454,62600.0
2005-07-13 10:05:00,35.44,35.48,35.42,35.43,122900.0,21.0513,21.0751,21.0394,21.0454,122900.0
2005-07-13 10:10:00,35.42,35.44,35.42,35.44,91600.0,21.0394,21.0513,21.0394,21.0513,91600.0
2005-07-13 10:15:00,35.44,35.46,35.42,35.43,86900.0,21.0513,21.0632,21.0394,21.0454,86900.0
2005-07-13 10:20:00,35.43,35.44,35.34,35.38,150200.0,21.0454,21.0513,20.9919,21.0157,150200.0
2005-07-13 10:25:00,35.38,35.45,35.37,35.4,97800.0,21.0157,21.0572,21.0097,21.0275,97800.0
2005-07-13 10:30:00,35.37,35.41,35.35,35.36,98900.0,21.0097,21.0335,20.9978,21.0038,98900.0
2005-07-13 10:35:00,35.36,35.41,35.35,35.39,174800.0,21.0038,21.0335,20.9978,21.0216,174800.0
2005-07-13 10:40:00,35.4,35.43,35.28,35.29,220700.0,21.0275,21.0454,20.9563,20.9622,220700.0
2005-07-13 10:45:00,35.27,35.36,35.27,35.33,172800.0,20.9503,21.0038,20.9503,20.986,172800.0
2005-07-13 10:50:00,35.33,35.34,35.29,35.3,107000.0,20.986,20.9919,20.9622,20.9681,107000.0
2005-07-13 10:55:00,35.3,35.32,35.28,35.29,94600.0,20.9681,20.98,20.9563,20.9622,94600.0
2005-07-13 11:00:00,35.28,35.32,35.27,35.31,98700.0,20.9563,20.98,20.9503,20.9741,98700.0
2005-07-13 11:05:00,35.3,35.33,35.3,35.31,69100.0,20.9681,20.986,20.9681,20.9741,69100.0
2005-07-13 11:10:00,35.31,35.35,35.3,35.34,55600.0,20.9741,20.9978,20.9681,20.9919,55600.0
2005-07-13 11:15:00,35.34,35.38,35.34,35.38,198500.0,20.9919,21.0157,20.9919,21.0157,198500.0
2005-07-13 11:20:00,35.37,35.4,35.37,35.38,144000.0,21.0097,21.0275,21.0097,21.0157,144000.0
2005-07-13 11:25:00,35.38,35.45,35.38,35.43,57700.0,21.0157,21.0572,21.0157,21.0454,57700.0
2005-07-13 11:30:00,35.41,35.43,35.4,35.41,248100.0,21.0335,21.0454,21.0275,21.0335,248100.0
2005-07-13 11:35:00,35.4,35.42,35.4,35.42,98200.0,21.0275,21.0394,21.0275,21.0394,98200.0
2005-07-13 11:40:00,35.41,35.44,35.41,35.43,105200.0,21.0335,21.0513,21.0335,21.0454,105200.0
2005-07-13 11:45:00,35.44,35.45,35.42,35.43,59100.0,21.0513,21.0572,21.0394,21.0454,59100.0
2005-07-13 11:50:00,35.43,35.44,35.43,35.43,42500.0,21.0454,21.0513,21.0454,21.0454,42500.0
2005-07-13 11:55:00,35.43,35.45,35.42,35.44,76600.0,21.0454,21.0572,21.0394,21.0513,76600.0
2005-07-13 12:00:00,35.44,35.46,35.43,35.45,200300.0,21.0513,21.0632,21.0454,21.0572,200300.0
2005-07-13 12:05:00,35.45,35.47,35.45,35.46,61700.0,21.0572,21.0691,21.0572,21.0632,61700.0
2005-07-13 12:10:00,35.46,35.48,35.44,35.46,148900.0,21.0632,21.0751,21.0513,21.0632,148900.0
2005-07-13 12:15:00,35.45,35.48,35.45,35.48,141500.0,21.0572,21.0751,21.0572,21.0751,141500.0
2005-07-13 12:20:00,35.47,35.53,35.44,35.46,139600.0,21.0691,21.1048,21.0513,21.0632,139600.0
2005-07-13 12:25:00,35.45,35.49,35.45,35.48,228900.0,21.0572,21.081,21.0572,21.0751,228900.0
2005-07-13 12:30:00,35.48,35.49,35.46,35.49,103200.0,21.0751,21.081,21.0632,21.081,103200.0
2005-07-13 12:35:00,35.48,35.5,35.47,35.47,193100.0,21.0751,21.0869,21.0691,21.0691,193100.0
2005-07-13 12:40:00,35.47,35.49,35.47,35.48,34700.0,21.0691,21.081,21.0691,21.0751,34700.0
2005-07-13 12:45:00,35.48,35.49,35.46,35.48,40300.0,21.0751,21.081,21.0632,21.0751,40300.0
2005-07-13 12:50:00,35.48,35.49,35.46,35.46,73300.0,21.0751,21.081,21.0632,21.0632,73300.0
2005-07-13 12:55:00,35.46,35.48,35.45,35.48,64800.0,21.0632,21.0751,21.0572,21.0751,64800.0
2005-07-13 13:00:00,35.47,35.47,35.45,35.46,83600.0,21.0691,21.0691,21.0572,21.0632,83600.0
2005-07-13 13:05:00,35.45,35.46,35.45,35.45,37500.0,21.0572,21.0632,21.0572,21.0572,37500.0
2005-07-13 13:10:00,35.46,35.46,35.45,35.46,54400.0,21.0632,21.0632,21.0572,21.0632,54400.0
2005-07-13 13:15:00,35.45,35.46,35.43,35.46,54900.0,21.0572,21.0632,21.0454,21.0632,54900.0
2005-07-13 13:20:00,35.45,35.49,35.31,35.48,46000.0,21.0572,21.081,20.9741,21.0751,46000.0
2005-07-13 13:25:00,35.47,35.5,35.47,35.49,103400.0,21.0691,21.0869,21.0691,21.081,103400.0
2005-07-13 13:30:00,35.48,35.49,35.47,35.47,62600.0,21.0751,21.081,21.0691,21.0691,62600.0
2005-07-13 13:35:00,35.47,35.5,35.47,35.49,48200.0,21.0691,21.0869,21.0691,21.081,48200.0
2005-07-13 13:40:00,35.48,35.5,35.48,35.5,66700.0,21.0751,21.0869,21.0751,21.0869,66700.0
2005-07-13 13:45:00,35.5,35.51,35.45,35.5,203100.0,21.0869,21.0929,21.0572,21.0869,203100.0
2005-07-13 13:50:00,35.49,35.52,35.49,35.5,98700.0,21.081,21.0988,21.081,21.0869,98700.0
2005-07-13 13:55:00,35.49,35.51,35.47,35.49,61800.0,21.081,21.0929,21.0691,21.081,61800.0
2005-07-13 14:00:00,35.48,35.53,35.47,35.5,142700.0,21.0751,21.1048,21.0691,21.0869,142700.0
2005-07-13 14:05:00,35.5,35.52,35.48,35.52,160200.0,21.0869,21.0988,21.0751,21.0988,160200.0
2005-07-13 14:10:00,35.51,35.54,35.51,35.52,70400.0,21.0929,21.1107,21.0929,21.0988,70400.0
2005-07-13 14:15:00,35.51,35.55,35.51,35.54,68800.0,21.0929,21.1166,21.0929,21.1107,68800.0
2005-07-13 14:20:00,35.55,35.56,35.53,35.56,204700.0,21.1166,21.1226,21.1048,21.1226,204700.0
2005-07-13 14:25:00,35.54,35.56,35.53,35.54,149700.0,21.1107,21.1226,21.1048,21.1107,149700.0
2005-07-13 14:30:00,35.54,35.57,35.53,35.55,61700.0,21.1107,21.1285,21.1048,21.1166,61700.0
2005-07-13 14:35:00,35.55,35.56,35.54,35.55,97100.0,21.1166,21.1226,21.1107,21.1166,97100.0
2005-07-13 14:40:00,35.55,35.57,35.54,35.55,123200.0,21.1166,21.1285,21.1107,21.1166,123200.0
2005-07-13 14:45:00,35.54,35.55,35.52,35.53,58700.0,21.1107,21.1166,21.0988,21.1048,58700.0
2005-07-13 14:50:00,35.54,35.55,35.51,35.52,45400.0,21.1107,21.1166,21.0929,21.0988,45400.0
2005-07-13 14:55:00,35.52,35.52,35.5,35.51,43000.0,21.0988,21.0988,21.0869,21.0929,43000.0
2005-07-13 15:00:00,35.51,35.52,35.5,35.51,124800.0,21.0929,21.0988,21.0869,21.0929,124800.0
2005-07-13 15:05:00,35.51,35.52,35.5,35.52,73300.0,21.0929,21.0988,21.0869,21.0988,73300.0
2005-07-13 15:10:00,35.52,35.52,35.5,35.52,44400.0,21.0988,21.0988,21.0869,21.0988,44400.0
2005-07-13 15:15:00,35.51,35.54,35.5,35.52,119000.0,21.0929,21.1107,21.0869,21.0988,119000.0
2005-07-13 15:20:00,35.52,35.53,35.51,35.52,66400.0,21.0988,21.1048,21.0929,21.0988,66400.0
2005-07-13 15:25:00,35.52,35.55,35.52,35.53,226600.0,21.0988,21.1166,21.0988,21.1048,226600.0
2005-07-13 15:30:00,35.53,35.56,35.52,35.52,123900.0,21.1048,21.1226,21.0988,21.0988,123900.0
2005-07-13 15:35:00,35.52,35.52,35.5,35.51,96800.0,21.0988,21.0988,21.0869,21.0929,96800.0
2005-07-13 15:40:00,35.52,35.54,35.5,35.51,133000.0,21.0988,21.1107,21.0869,21.0929,133000.0
2005-07-13 15:45:00,35.5,35.51,35.49,35.5,184200.0,21.0869,21.0929,21.081,21.0869,184200.0
2005-07-13 15:50:00,35.49,35.51,35.48,35.49,273200.0,21.081,21.0929,21.0751,21.081,273200.0
2005-07-13 15:55:00,35.48,35.49,35.43,35.48,251700.0,21.0751,21.081,21.0454,21.0751,251700.0
2005-07-14 09:30:00,35.65,35.69,35.48,35.64,451700.0,21.176,21.1998,21.0751,21.1701,451700.0
2005-07-14 09:35:00,35.62,35.69,35.6,35.65,188000.0,21.1582,21.1998,21.1463,21.176,188000.0
2005-07-14 09:40:00,35.66,35.69,35.61,35.67,144400.0,21.182,21.1998,21.1523,21.1879,144400.0
2005-07-14 09:45:00,35.67,35.76,35.67,35.7,221200.0,21.1879,21.2414,21.1879,21.2057,221200.0
2005-07-14 09:50:00,35.7,35.82,35.7,35.77,298900.0,21.2057,21.277,21.2057,21.2473,298900.0
2005-07-14 09:55:00,35.78,35.82,35.75,35.78,262000.0,21.2532,21.277,21.2354,21.2532,262000.0
2005-07-14 10:00:00,35.75,35.84,35.74,35.83,323400.0,21.2354,21.2889,21.2295,21.2829,323400.0
2005-07-14 10:05:00,35.84,35.84,35.78,35.8,232700.0,21.2889,21.2889,21.2532,21.2651,232700.0
2005-07-14 10:10:00,35.78,35.84,35.77,35.83,238300.0,21.2532,21.2889,21.2473,21.2829,238300.0
2005-07-14 10:15:00,35.83,35.84,35.78,35.83,193000.0,21.2829,21.2889,21.2532,21.2829,193000.0
2005-07-14 10:20:00,35.82,35.86,35.81,35.83,151300.0,21.277,21.3008,21.2711,21.2829,151300.0
2005-07-14 10:25:00,35.82,35.86,35.81,35.85,59300.0,21.277,21.3008,21.2711,21.2948,59300.0
2005-07-14 10:30:00,35.84,35.86,35.81,35.85,195100.0,21.2889,21.3008,21.2711,21.2948,195100.0
2005-07-14 10:35:00,35.83,35.84,35.76,35.81,149700.0,21.2829,21.2889,21.2414,21.2711,149700.0
2005-07-14 10:40:00,35.8,35.83,35.79,35.82,149900.0,21.2651,21.2829,21.2592,21.277,149900.0
2005-07-14 10:45:00,35.82,35.82,35.77,35.78,110200.0,21.277,21.277,21.2473,21.2532,110200.0
2005-07-14 10:50:00,35.77,35.79,35.77,35.77,51100.0,21.2473,21.2592,21.2473,21.2473,51100.0
2005-07-14 10:55:00,35.77,35.77,35.74,35.76,77500.0,21.2473,21.2473,21.2295,21.2414,77500.0
2005-07-14 11:00:00,35.75,35.8,35.75,35.77,59200.0,21.2354,21.2651,21.2354,21.2473,59200.0
2005-07-14 11:05:00,35.77,35.77,35.72,35.74,59100.0,21.2473,21.2473,21.2176,21.2295,59100.0
2005-07-14 11:10:00,35.74,35.77,35.72,35.73,120100.0,21.2295,21.2473,21.2176,21.2236,120100.0
2005-07-14 11:15:00,35.74,35.77,35.71,35.74,128000.0,21.2295,21.2473,21.2117,21.2295,128000.0
2005-07-14 11:20:00,35.73,35.75,35.66,35.7,112800.0,21.2236,21.2354,21.182,21.2057,112800.0
2005-07-14 11:25:00,35.69,35.7,35.66,35.7,67000.0,21.1998,21.2057,21.182,21.2057,67000.0
2005-07-14 11:30:00,35.69,35.7,35.65,35.67,142100.0,21.1998,21.2057,21.176,21.1879,142100.0
2005-07-14 11:35:00,35.69,35.72,35.66,35.7,49800.0,21.1998,21.2176,21.182,21.2057,49800.0
2005-07-14 11:40:00,35.7,35.73,35.68,35.7,50900.0,21.2057,21.2236,21.1939,21.2057,50900.0
2005-07-14 11:45:00,35.69,35.73,35.68,35.7,45800.0,21.1998,21.2236,21.1939,21.2057,45800.0
2005-07-14 11:50:00,35.69,35.71,35.67,35.68,32900.0,21.1998,21.2117,21.1879,21.1939,32900.0
2005-07-14 11:55:00,35.67,35.69,35.63,35.66,75700.0,21.1879,21.1998,21.1642,21.182,75700.0
2005-07-14 12:00:00,35.66,35.7,35.66,35.66,53800.0,21.182,21.2057,21.182,21.182,53800.0
2005-07-14 12:05:00,35.66,35.73,35.66,35.72,43000.0,21.182,21.2236,21.182,21.2176,43000.0
2005-07-14 12:10:00,35.71,35.76,35.68,35.71,92600.0,21.2117,21.2414,21.1939,21.2117,92600.0
2005-07-14 12:15:00,35.71,35.73,35.7,35.7,52300.0,21.2117,21.2236,21.2057,21.2057,52300.0
2005-07-14 12:20:00,35.7,35.71,35.67,35.67,36900.0,21.2057,21.2117,21.1879,21.1879,36900.0
2005-07-14 12:25:00,35.68,35.69,35.65,35.68,49800.0,21.1939,21.1998,21.176,21.1939,49800.0
2005-07-14 12:30:00,35.69,35.72,35.68,35.71,70500.0,21.1998,21.2176,21.1939,21.2117,70500.0
2005-07-14 12:35:00,35.7,35.71,35.68,35.69,80400.0,21.2057,21.2117,21.1939,21.1998,80400.0
2005-07-14 12:40:00,35.68,35.7,35.66,35.7,41100.0,21.1939,21.2057,21.182,21.2057,41100.0
2005-07-14 12:45:00,35.7,35.72,35.68,35.68,46100.0,21.2057,21.2176,21.1939,21.1939,46100.0
2005-07-14 12:50:00,35.68,35.7,35.68,35.68,25000.0,21.1939,21.2057,21.1939,21.1939,25000.0
2005-07-14 12:55:00,35.7,35.73,35.69,35.72,45500.0,21.2057,21.2236,21.1998,21.2176,45500.0
2005-07-14 13:00:00,35.72,35.77,35.72,35.77,122900.0,21.2176,21.2473,21.2176,21.2473,122900.0
2005-07-14 13:05:00,35.76,35.79,35.75,35.76,37900.0,21.2414,21.2592,21.2354,21.2414,37900.0
2005-07-14 13:10:00,35.76,35.84,35.75,35.83,96300.0,21.2414,21.2889,21.2354,21.2829,96300.0
2005-07-14 13:15:00,35.81,35.83,35.77,35.77,42400.0,21.2711,21.2829,21.2473,21.2473,42400.0
2005-07-14 13:20:00,35.76,35.78,35.76,35.77,22500.0,21.2414,21.2532,21.2414,21.2473,22500.0
2005-07-14 13:25:00,35.76,35.77,35.74,35.74,25200.0,21.2414,21.2473,21.2295,21.2295,25200.0
2005-07-14 13:30:00,35.74,35.78,35.73,35.75,44700.0,21.2295,21.2532,21.2236,21.2354,44700.0
2005-07-14 13:35:00,35.76,35.77,35.73,35.74,36600.0,21.2414,21.2473,21.2236,21.2295,36600.0
2005-07-14 13:40:00,35.74,35.77,35.72,35.74,90400.0,21.2295,21.2473,21.2176,21.2295,90400.0
2005-07-14 13:45:00,35.74,35.74,35.69,35.71,66900.0,21.2295,21.2295,21.1998,21.2117,66900.0
2005-07-14 13:50:00,35.72,35.75,35.71,35.74,30000.0,21.2176,21.2354,21.2117,21.2295,30000.0
2005-07-14 13:55:00,35.74,35.77,35.71,35.73,57600.0,21.2295,21.2473,21.2117,21.2236,57600.0
2005-07-14 14:00:00,35.73,35.8,35.7,35.75,39300.0,21.2236,21.2651,21.2057,21.2354,39300.0
2005-07-14 14:05:00,35.74,35.75,35.71,35.74,31500.0,21.2295,21.2354,21.2117,21.2295,31500.0
2005-07-14 14:10:00,35.73,35.75,35.72,35.74,32800.0,21.2236,21.2354,21.2176,21.2295,32800.0
2005-07-14 14:15:00,35.73,35.78,35.72,35.75,44300.0,21.2236,21.2532,21.2176,21.2354,44300.0
2005-07-14 14:20:00,35.76,35.78,35.75,35.75,25500.0,21.2414,21.2532,21.2354,21.2354,25500.0
2005-07-14 14:25:00,35.74,35.76,35.74,35.75,46400.0,21.2295,21.2414,21.2295,21.2354,46400.0
2005-07-14 14:30:00,35.75,35.78,35.75,35.76,90200.0,21.2354,21.2532,21.2354,21.2414,90200.0
2005-07-14 14:35:00,35.77,35.77,35.75,35.75,48900.0,21.2473,21.2473,21.2354,21.2354,48900.0
2005-07-14 14:40:00,35.74,35.76,35.74,35.75,47500.0,21.2295,21.2414,21.2295,21.2354,47500.0
2005-07-14 14:45:00,35.75,35.76,35.74,35.75,54600.0,21.2354,21.2414,21.2295,21.2354,54600.0
2005-07-14 14:50:00,35.74,35.75,35.7,35.7,104200.0,21.2295,21.2354,21.2057,21.2057,104200.0
2005-07-14 14:55:00,35.7,35.77,35.69,35.74,110600.0,21.2057,21.2473,21.1998,21.2295,110600.0
2005-07-14 15:00:00,35.72,35.76,35.7,35.73,76500.0,21.2176,21.2414,21.2057,21.2236,76500.0
2005-07-14 15:05:00,35.73,35.78,35.72,35.77,127900.0,21.2236,21.2532,21.2176,21.2473,127900.0
2005-07-14 15:10:00,35.77,35.77,35.73,35.74,45800.0,21.2473,21.2473,21.2236,21.2295,45800.0
2005-07-14 15:15:00,35.74,35.75,35.73,35.74,61700.0,21.2295,21.2354,21.2236,21.2295,61700.0
2005-07-14 15:20:00,35.73,35.77,35.72,35.76,78600.0,21.2236,21.2473,21.2176,21.2414,78600.0
2005-07-14 15:25:00,35.77,35.8,35.75,35.78,276000.0,21.2473,21.2651,21.2354,21.2532,276000.0
2005-07-14 15:30:00,35.78,35.8,35.77,35.77,99100.0,21.2532,21.2651,21.2473,21.2473,99100.0
2005-07-14 15:35:00,35.77,35.79,35.75,35.76,173100.0,21.2473,21.2592,21.2354,21.2414,173100.0
2005-07-14 15:40:00,35.75,35.76,35.73,35.75,180300.0,21.2354,21.2414,21.2236,21.2354,180300.0
2005-07-14 15:45:00,35.75,35.75,35.71,35.72,221600.0,21.2354,21.2354,21.2117,21.2176,221600.0
2005-07-14 15:50:00,35.72,35.75,35.7,35.71,213100.0,21.2176,21.2354,21.2057,21.2117,213100.0
2005-07-14 15:55:00,35.72,35.72,35.67,35.69,312400.0,21.2176,21.2176,21.1879,21.1998,312400.0
2005-07-15 09:30:00,35.69,35.73,35.66,35.72,1229200.0,21.1998,21.2236,21.182,21.2176,1229200.0
2005-07-15 09:35:00,35.72,35.73,35.64,35.67,87300.0,21.2176,21.2236,21.1701,21.1879,87300.0
2005-07-15 09:40:00,35.67,35.72,35.65,35.69,90900.0,21.1879,21.2176,21.176,21.1998,90900.0
2005-07-15 09:45:00,35.68,35.82,35.68,35.77,150400.0,21.1939,21.277,21.1939,21.2473,150400.0
2005-07-15 09:50:00,35.77,35.77,35.62,35.65,132400.0,21.2473,21.2473,21.1582,21.176,132400.0
2005-07-15 09:55:00,35.67,35.74,35.64,35.68,173900.0,21.1879,21.2295,21.1701,21.1939,173900.0
2005-07-15 10:00:00,35.67,35.73,35.67,35.69,129600.0,21.1879,21.2236,21.1879,21.1998,129600.0
2005-07-15 10:05:00,35.7,35.71,35.65,35.65,56500.0,21.2057,21.2117,21.176,21.176,56500.0
2005-07-15 10:10:00,35.67,35.67,35.6,35.61,78900.0,21.1879,21.1879,21.1463,21.1523,78900.0
2005-07-15 10:15:00,35.6,35.7,35.6,35.66,120400.0,21.1463,21.2057,21.1463,21.182,120400.0
2005-07-15 10:20:00,35.65,35.68,35.63,35.67,50200.0,21.176,21.1939,21.1642,21.1879,50200.0
2005-07-15 10:25:00,35.66,35.73,35.66,35.73,86800.0,21.182,21.2236,21.182,21.2236,86800.0
2005-07-15 10:30:00,35.72,35.79,35.72,35.77,115300.0,21.2176,21.2592,21.2176,21.2473,115300.0
2005-07-15 10:35:00,35.78,35.78,35.75,35.76,82200.0,21.2532,21.2532,21.2354,21.2414,82200.0
2005-07-15 10:40:00,35.76,35.76,35.73,35.74,49300.0,21.2414,21.2414,21.2236,21.2295,49300.0
2005-07-15 10:45:00,35.73,35.78,35.73,35.76,81900.0,21.2236,21.2532,21.2236,21.2414,81900.0
2005-07-15 10:50:00,35.76,35.76,35.73,35.74,25500.0,21.2414,21.2414,21.2236,21.2295,25500.0
2005-07-15 10:55:00,35.73,35.73,35.72,35.72,43600.0,21.2236,21.2236,21.2176,21.2176,43600.0
2005-07-15 11:00:00,35.73,35.81,35.73,35.81,100800.0,21.2236,21.2711,21.2236,21.2711,100800.0
2005-07-15 11:05:00,35.81,35.83,35.79,35.81,74200.0,21.2711,21.2829,21.2592,21.2711,74200.0
2005-07-15 11:10:00,35.8,35.84,35.79,35.82,123100.0,21.2651,21.2889,21.2592,21.277,123100.0
2005-07-15 11:15:00,35.83,35.88,35.82,35.88,141500.0,21.2829,21.3126,21.277,21.3126,141500.0
2005-07-15 11:20:00,35.87,35.87,35.82,35.85,41900.0,21.3067,21.3067,21.277,21.2948,41900.0
2005-07-15 11:25:00,35.85,35.85,35.8,35.81,54200.0,21.2948,21.2948,21.2651,21.2711,54200.0
2005-07-15 11:30:00,35.81,35.86,35.8,35.84,78400.0,21.2711,21.3008,21.2651,21.2889,78400.0
2005-07-15 11:35:00,35.84,35.85,35.81,35.81,43500.0,21.2889,21.2948,21.2711,21.2711,43500.0
2005-07-15 11:40:00,35.82,35.83,35.78,35.82,65900.0,21.277,21.2829,21.2532,21.277,65900.0
2005-07-15 11:45:00,35.82,35.84,35.68,35.78,93200.0,21.277,21.2889,21.1939,21.2532,93200.0
2005-07-15 11:50:00,35.78,35.78,35.75,35.76,39600.0,21.2532,21.2532,21.2354,21.2414,39600.0
2005-07-15 11:55:00,35.75,35.77,35.75,35.77,28800.0,21.2354,21.2473,21.2354,21.2473,28800.0
2005-07-15 12:00:00,35.76,35.8,35.72,35.76,105200.0,21.2414,21.2651,21.2176,21.2414,105200.0
2005-07-15 12:05:00,35.76,35.79,35.75,35.77,39900.0,21.2414,21.2592,21.2354,21.2473,39900.0
2005-07-15 12:10:00,35.76,35.77,35.75,35.76,35700.0,21.2414,21.2473,21.2354,21.2414,35700.0
2005-07-15 12:15:00,35.75,35.82,35.75,35.81,81200.0,21.2354,21.277,21.2354,21.2711,81200.0
2005-07-15 12:20:00,35.8,35.81,35.76,35.78,55600.0,21.2651,21.2711,21.2414,21.2532,55600.0
2005-07-15 12:25:00,35.77,35.8,35.77,35.79,49200.0,21.2473,21.2651,21.2473,21.2592,49200.0
2005-07-15 12:30:00,35.79,35.84,35.78,35.81,108100.0,21.2592,21.2889,21.2532,21.2711,108100.0
2005-07-15 12:35:00,35.82,35.83,35.8,35.82,48500.0,21.277,21.2829,21.2651,21.277,48500.0
2005-07-15 12:40:00,35.82,35.83,35.8,35.81,42800.0,21.277,21.2829,21.2651,21.2711,42800.0
2005-07-15 12:45:00,35.81,35.82,35.8,35.81,81100.0,21.2711,21.277,21.2651,21.2711,81100.0
2005-07-15 12:50:00,35.8,35.81,35.77,35.77,41100.0,21.2651,21.2711,21.2473,21.2473,41100.0
2005-07-15 12:55:00,35.78,35.78,35.75,35.76,38500.0,21.2532,21.2532,21.2354,21.2414,38500.0
2005-07-15 13:00:00,35.76,35.77,35.72,35.76,175900.0,21.2414,21.2473,21.2176,21.2414,175900.0
2005-07-15 13:05:00,35.75,35.78,35.75,35.78,61800.0,21.2354,21.2532,21.2354,21.2532,61800.0
2005-07-15 13:10:00,35.78,35.78,35.75,35.75,69100.0,21.2532,21.2532,21.2354,21.2354,69100.0
2005-07-15 13:15:00,35.76,35.78,35.74,35.76,59100.0,21.2414,21.2532,21.2295,21.2414,59100.0
2005-07-15 13:20:00,35.75,35.76,35.71,35.72,93100.0,21.2354,21.2414,21.2117,21.2176,93100.0
2005-07-15 13:25:00,35.73,35.75,35.72,35.74,28000.0,21.2236,21.2354,21.2176,21.2295,28000.0
2005-07-15 13:30:00,35.75,35.77,35.74,35.75,63100.0,21.2354,21.2473,21.2295,21.2354,63100.0
2005-07-15 13:35:00,35.76,35.77,35.75,35.75,30300.0,21.2414,21.2473,21.2354,21.2354,30300.0
2005-07-15 13:40:00,35.76,35.76,35.74,35.75,67700.0,21.2414,21.2414,21.2295,21.2354,67700.0
2005-07-15 13:45:00,35.74,35.76,35.63,35.75,83200.0,21.2295,21.2414,21.1642,21.2354,83200.0
2005-07-15 13:50:00,35.75,35.76,35.74,35.75,16100.0,21.2354,21.2414,21.2295,21.2354,16100.0
2005-07-15 13:55:00,35.75,35.76,35.75,35.76,32200.0,21.2354,21.2414,21.2354,21.2414,32200.0
2005-07-15 14:00:00,35.75,35.77,35.75,35.77,44200.0,21.2354,21.2473,21.2354,21.2473,44200.0
2005-07-15 14:05:00,35.77,35.77,35.75,35.77,22000.0,21.2473,21.2473,21.2354,21.2473,22000.0
2005-07-15 14:10:00,35.76,35.77,35.76,35.76,15800.0,21.2414,21.2473,21.2414,21.2414,15800.0
2005-07-15 14:15:00,35.75,35.8,35.75,35.79,60300.0,21.2354,21.2651,21.2354,21.2592,60300.0
2005-07-15 14:20:00,35.78,35.83,35.77,35.83,56400.0,21.2532,21.2829,21.2473,21.2829,56400.0
2005-07-15 14:25:00,35.81,35.83,35.78,35.78,51000.0,21.2711,21.2829,21.2532,21.2532,51000.0
2005-07-15 14:30:00,35.78,35.83,35.78,35.79,53400.0,21.2532,21.2829,21.2532,21.2592,53400.0
2005-07-15 14:35:00,35.8,35.8,35.77,35.8,43200.0,21.2651,21.2651,21.2473,21.2651,43200.0
2005-07-15 14:40:00,35.79,35.82,35.79,35.81,75300.0,21.2592,21.277,21.2592,21.2711,75300.0
2005-07-15 14:45:00,35.81,35.83,35.8,35.81,49800.0,21.2711,21.2829,21.2651,21.2711,49800.0
2005-07-15 14:50:00,35.82,35.89,35.81,35.87,91400.0,21.277,21.3186,21.2711,21.3067,91400.0
2005-07-15 14:55:00,35.87,35.92,35.86,35.91,167200.0,21.3067,21.3364,21.3008,21.3305,167200.0
2005-07-15 15:00:00,35.9,35.92,35.89,35.9,53500.0,21.3245,21.3364,21.3186,21.3245,53500.0
2005-07-15 15:05:00,35.91,35.93,35.89,35.92,95800.0,21.3305,21.3423,21.3186,21.3364,95800.0
2005-07-15 15:10:00,35.93,35.95,35.89,35.9,136400.0,21.3423,21.3542,21.3186,21.3245,136400.0
2005-07-15 15:15:00,35.9,35.91,35.89,35.89,73400.0,21.3245,21.3305,21.3186,21.3186,73400.0
2005-07-15 15:20:00,35.89,35.9,35.89,35.9,65700.0,21.3186,21.3245,21.3186,21.3245,65700.0
2005-07-15 15:25:00,35.9,35.92,35.89,35.9,90600.0,21.3245,21.3364,21.3186,21.3245,90600.0
2005-07-15 15:30:00,35.87,35.89,35.85,35.85,54300.0,21.3067,21.3186,21.2948,21.2948,54300.0
2005-07-15 15:35:00,35.86,35.87,35.83,35.84,46100.0,21.3008,21.3067,21.2829,21.2889,46100.0
2005-07-15 15:40:00,35.84,35.87,35.83,35.84,149500.0,21.2889,21.3067,21.2829,21.2889,149500.0
2005-07-15 15:45:00,35.85,35.85,35.81,35.83,87400.0,21.2948,21.2948,21.2711,21.2829,87400.0
2005-07-15 15:50:00,35.82,35.87,35.82,35.86,146900.0,21.277,21.3067,21.277,21.3008,146900.0
2005-07-15 15:55:00,35.86,35.87,35.82,35.82,165400.0,21.3008,21.3067,21.277,21.277,165400.0
2005-07-18 09:30:00,35.67,35.67,35.57,35.6,471900.0,21.1879,21.1879,21.1285,21.1463,471900.0
2005-07-18 09:35:00,35.6,35.61,35.55,35.6,149000.0,21.1463,21.1523,21.1166,21.1463,149000.0
2005-07-18 09:40:00,35.6,35.69,35.58,35.62,190200.0,21.1463,21.1998,21.1345,21.1582,190200.0
2005-07-18 09:45:00,35.62,35.65,35.61,35.61,163800.0,21.1582,21.176,21.1523,21.1523,163800.0
2005-07-18 09:50:00,35.61,35.62,35.57,35.59,94700.0,21.1523,21.1582,21.1285,21.1404,94700.0
2005-07-18 09:55:00,35.59,35.6,35.55,35.55,120300.0,21.1404,21.1463,21.1166,21.1166,120300.0
2005-07-18 10:00:00,35.56,35.56,35.46,35.46,212100.0,21.1226,21.1226,21.0632,21.0632,212100.0
2005-07-18 10:05:00,35.47,35.47,35.38,35.39,146300.0,21.0691,21.0691,21.0157,21.0216,146300.0
2005-07-18 10:10:00,35.39,35.47,35.38,35.47,161400.0,21.0216,21.0691,21.0157,21.0691,161400.0
2005-07-18 10:15:00,35.47,35.52,35.46,35.51,112000.0,21.0691,21.0988,21.0632,21.0929,112000.0
2005-07-18 10:20:00,35.51,35.52,35.47,35.48,98000.0,21.0929,21.0988,21.0691,21.0751,98000.0
2005-07-18 10:25:00,35.48,35.55,35.47,35.54,133100.0,21.0751,21.1166,21.0691,21.1107,133100.0
2005-07-18 10:30:00,35.54,35.6,35.53,35.58,174500.0,21.1107,21.1463,21.1048,21.1345,174500.0
2005-07-18 10:35:00,35.6,35.6,35.53,35.53,74600.0,21.1463,21.1463,21.1048,21.1048,74600.0
2005-07-18 10:40:00,35.53,35.55,35.53,35.54,42500.0,21.1048,21.1166,21.1048,21.1107,42500.0
2005-07-18 10:45:00,35.54,35.54,35.51,35.51,26300.0,21.1107,21.1107,21.0929,21.0929,26300.0
2005-07-18 10:50:00,35.51,35.51,35.47,35.49,102800.0,21.0929,21.0929,21.0691,21.081,102800.0
2005-07-18 10:55:00,35.48,35.55,35.48,35.53,61600.0,21.0751,21.1166,21.0751,21.1048,61600.0
2005-07-18 11:00:00,35.54,35.54,35.47,35.49,59400.0,21.1107,21.1107,21.0691,21.081,59400.0
2005-07-18 11:05:00,35.49,35.5,35.47,35.48,72600.0,21.081,21.0869,21.0691,21.0751,72600.0
2005-07-18 11:10:00,35.48,35.49,35.45,35.46,192000.0,21.0751,21.081,21.0572,21.0632,192000.0
2005-07-18 11:15:00,35.47,35.49,35.45,35.45,97000.0,21.0691,21.081,21.0572,21.0572,97000.0
2005-07-18 11:20:00,35.45,35.45,35.4,35.41,110200.0,21.0572,21.0572,21.0275,21.0335,110200.0
2005-07-18 11:25:00,35.41,35.43,35.4,35.41,50600.0,21.0335,21.0454,21.0275,21.0335,50600.0
2005-07-18 11:30:00,35.42,35.44,35.41,35.44,54400.0,21.0394,21.0513,21.0335,21.0513,54400.0
2005-07-18 11:35:00,35.43,35.46,35.4,35.46,51400.0,21.0454,21.0632,21.0275,21.0632,51400.0
2005-07-18 11:40:00,35.45,35.46,35.43,35.46,85400.0,21.0572,21.0632,21.0454,21.0632,85400.0
2005-07-18 11:45:00,35.46,35.48,35.45,35.48,45400.0,21.0632,21.0751,21.0572,21.0751,45400.0
2005-07-18 11:50:00,35.47,35.47,35.42,35.46,88700.0,21.0691,21.0691,21.0394,21.0632,88700.0
2005-07-18 11:55:00,35.45,35.46,35.41,35.45,543600.0,21.0572,21.0632,21.0335,21.0572,543600.0
2005-07-18 12:00:00,35.44,35.45,35.4,35.42,38700.0,21.0513,21.0572,21.0275,21.0394,38700.0
2005-07-18 12:05:00,35.42,35.43,35.41,35.43,24400.0,21.0394,21.0454,21.0335,21.0454,24400.0
2005-07-18 12:10:00,35.43,35.44,35.41,35.43,41600.0,21.0454,21.0513,21.0335,21.0454,41600.0
2005-07-18 12:15:00,35.42,35.44,35.42,35.43,33500.0,21.0394,21.0513,21.0394,21.0454,33500.0
2005-07-18 12:20:00,35.43,35.44,35.42,35.44,94100.0,21.0454,21.0513,21.0394,21.0513,94100.0
2005-07-18 12:25:00,35.44,35.45,35.42,35.44,38800.0,21.0513,21.0572,21.0394,21.0513,38800.0
2005-07-18 12:30:00,35.44,35.46,35.43,35.45,47300.0,21.0513,21.0632,21.0454,21.0572,47300.0
2005-07-18 12:35:00,35.45,35.49,35.45,35.47,65300.0,21.0572,21.081,21.0572,21.0691,65300.0
2005-07-18 12:40:00,35.47,35.5,35.46,35.48,42400.0,21.0691,21.0869,21.0632,21.0751,42400.0
2005-07-18 12:45:00,35.49,35.51,35.48,35.51,58100.0,21.081,21.0929,21.0751,21.0929,58100.0
2005-07-18 12:50:00,35.5,35.52,35.5,35.51,42900.0,21.0869,21.0988,21.0869,21.0929,42900.0
2005-07-18 12:55:00,35.5,35.5,35.49,35.49,19800.0,21.0869,21.0869,21.081,21.081,19800.0
2005-07-18 13:00:00,35.49,35.51,35.49,35.49,59900.0,21.081,21.0929,21.081,21.081,59900.0
2005-07-18 13:05:00,35.5,35.52,35.48,35.5,175200.0,21.0869,21.0988,21.0751,21.0869,175200.0
2005-07-18 13:10:00,35.51,35.52,35.49,35.52,64100.0,21.0929,21.0988,21.081,21.0988,64100.0
2005-07-18 13:15:00,35.51,35.52,35.49,35.5,35900.0,21.0929,21.0988,21.081,21.0869,35900.0
2005-07-18 13:20:00,35.51,35.52,35.5,35.51,21700.0,21.0929,21.0988,21.0869,21.0929,21700.0
2005-07-18 13:25:00,35.51,35.52,35.49,35.5,35600.0,21.0929,21.0988,21.081,21.0869,35600.0
2005-07-18 13:30:00,35.5,35.5,35.49,35.49,26200.0,21.0869,21.0869,21.081,21.081,26200.0
2005-07-18 13:35:00,35.5,35.52,35.49,35.52,75100.0,21.0869,21.0988,21.081,21.0988,75100.0
2005-07-18 13:40:00,35.52,35.53,35.51,35.51,55400.0,21.0988,21.1048,21.0929,21.0929,55400.0
2005-07-18 13:45:00,35.52,35.53,35.51,35.52,20100.0,21.0988,21.1048,21.0929,21.0988,20100.0
2005-07-18 13:50:00,35.52,35.54,35.52,35.53,58200.0,21.0988,21.1107,21.0988,21.1048,58200.0
2005-07-18 13:55:00,35.53,35.54,35.48,35.48,184000.0,21.1048,21.1107,21.0751,21.0751,184000.0
2005-07-18 14:00:00,35.47,35.48,35.44,35.45,114400.0,21.0691,21.0751,21.0513,21.0572,114400.0
2005-07-18 14:05:00,35.44,35.45,35.42,35.43,49500.0,21.0513,21.0572,21.0394,21.0454,49500.0
2005-07-18 14:10:00,35.43,35.43,35.41,35.42,84200.0,21.0454,21.0454,21.0335,21.0394,84200.0
2005-07-18 14:15:00,35.42,35.47,35.42,35.45,119500.0,21.0394,21.0691,21.0394,21.0572,119500.0
2005-07-18 14:20:00,35.47,35.47,35.45,35.45,54500.0,21.0691,21.0691,21.0572,21.0572,54500.0
2005-07-18 14:25:00,35.46,35.46,35.44,35.45,73800.0,21.0632,21.0632,21.0513,21.0572,73800.0
2005-07-18 14:30:00,35.45,35.45,35.43,35.44,40600.0,21.0572,21.0572,21.0454,21.0513,40600.0
2005-07-18 14:35:00,35.43,35.44,35.41,35.43,59200.0,21.0454,21.0513,21.0335,21.0454,59200.0
2005-07-18 14:40:00,35.44,35.45,35.43,35.45,109200.0,21.0513,21.0572,21.0454,21.0572,109200.0
2005-07-18 14:45:00,35.44,35.45,35.42,35.42,86200.0,21.0513,21.0572,21.0394,21.0394,86200.0
2005-07-18 14:50:00,35.42,35.43,35.4,35.4,89600.0,21.0394,21.0454,21.0275,21.0275,89600.0
2005-07-18 14:55:00,35.41,35.41,35.39,35.41,82100.0,21.0335,21.0335,21.0216,21.0335,82100.0
2005-07-18 15:00:00,35.41,35.43,35.4,35.43,236600.0,21.0335,21.0454,21.0275,21.0454,236600.0
2005-07-18 15:05:00,35.42,35.45,35.42,35.43,84000.0,21.0394,21.0572,21.0394,21.0454,84000.0
2005-07-18 15:10:00,35.42,35.47,35.42,35.46,83000.0,21.0394,21.0691,21.0394,21.0632,83000.0
2005-07-18 15:15:00,35.47,35.51,35.46,35.5,203100.0,21.0691,21.0929,21.0632,21.0869,203100.0
2005-07-18 15:20:00,35.49,35.51,35.49,35.5,109500.0,21.081,21.0929,21.081,21.0869,109500.0
2005-07-18 15:25:00,35.5,35.54,35.48,35.54,117900.0,21.0869,21.1107,21.0751,21.1107,117900.0
2005-07-18 15:30:00,35.54,35.54,35.5,35.5,99100.0,21.1107,21.1107,21.0869,21.0869,99100.0
2005-07-18 15:35:00,35.5,35.53,35.5,35.53,134800.0,21.0869,21.1048,21.0869,21.1048,134800.0
2005-07-18 15:40:00,35.53,35.54,35.51,35.54,122500.0,21.1048,21.1107,21.0929,21.1107,122500.0
2005-07-18 15:45:00,35.54,35.56,35.51,35.51,130500.0,21.1107,21.1226,21.0929,21.0929,130500.0
2005-07-18 15:50:00,35.51,35.53,35.5,35.51,144100.0,21.0929,21.1048,21.0869,21.0929,144100.0
2005-07-18 15:55:00,35.5,35.54,35.48,35.51,244900.0,21.0869,21.1107,21.0751,21.0929,244900.0
2005-07-19 09:30:00,35.51,35.65,35.51,35.63,616700.0,21.0929,21.176,21.0929,21.1642,616700.0
2005-07-19 09:35:00,35.64,35.68,35.63,35.64,191700.0,21.1701,21.1939,21.1642,21.1701,191700.0
2005-07-19 09:40:00,35.64,35.71,35.64,35.68,158600.0,21.1701,21.2117,21.1701,21.1939,158600.0
2005-07-19 09:45:00,35.68,35.69,35.5,35.51,168600.0,21.1939,21.1998,21.0869,21.0929,168600.0
2005-07-19 09:50:00,35.5,35.52,35.46,35.51,88400.0,21.0869,21.0988,21.0632,21.0929,88400.0
2005-07-19 09:55:00,35.52,35.57,35.52,35.56,117900.0,21.0988,21.1285,21.0988,21.1226,117900.0
2005-07-19 10:00:00,35.57,35.57,35.45,35.48,127400.0,21.1285,21.1285,21.0572,21.0751,127400.0
2005-07-19 10:05:00,35.49,35.5,35.45,35.48,75700.0,21.081,21.0869,21.0572,21.0751,75700.0
2005-07-19 10:10:00,35.48,35.55,35.47,35.55,151400.0,21.0751,21.1166,21.0691,21.1166,151400.0
2005-07-19 10:15:00,35.55,35.57,35.51,35.51,69200.0,21.1166,21.1285,21.0929,21.0929,69200.0
2005-07-19 10:20:00,35.52,35.57,35.51,35.56,79900.0,21.0988,21.1285,21.0929,21.1226,79900.0
2005-07-19 10:25:00,35.56,35.63,35.55,35.6,137000.0,21.1226,21.1642,21.1166,21.1463,137000.0
2005-07-19 10:30:00,35.6,35.6,35.52,35.55,98000.0,21.1463,21.1463,21.0988,21.1166,98000.0
2005-07-19 10:35:00,35.56,35.57,35.53,35.55,100600.0,21.1226,21.1285,21.1048,21.1166,100600.0
2005-07-19 10:40:00,35.55,35.57,35.54,35.54,136500.0,21.1166,21.1285,21.1107,21.1107,136500.0
2005-07-19 10:45:00,35.55,35.56,35.53,35.53,33800.0,21.1166,21.1226,21.1048,21.1048,33800.0
2005-07-19 10:50:00,35.53,35.55,35.5,35.52,102900.0,21.1048,21.1166,21.0869,21.0988,102900.0
2005-07-19 10:55:00,35.52,35.54,35.5,35.52,74900.0,21.0988,21.1107,21.0869,21.0988,74900.0
2005-07-19 11:00:00,35.52,35.55,35.51,35.53,96300.0,21.0988,21.1166,21.0929,21.1048,96300.0
2005-07-19 11:05:00,35.54,35.57,35.53,35.57,151700.0,21.1107,21.1285,21.1048,21.1285,151700.0
2005-07-19 11:10:00,35.56,35.58,35.52,35.54,153400.0,21.1226,21.1345,21.0988,21.1107,153400.0
2005-07-19 11:15:00,35.54,35.56,35.51,35.53,73600.0,21.1107,21.1226,21.0929,21.1048,73600.0
2005-07-19 11:20:00,35.54,35.6,35.52,35.54,124400.0,21.1107,21.1463,21.0988,21.1107,124400.0
2005-07-19 11:25:00,35.52,35.58,35.52,35.55,93400.0,21.0988,21.1345,21.0988,21.1166,93400.0
2005-07-19 11:30:00,35.54,35.56,35.53,35.54,68200.0,21.1107,21.1226,21.1048,21.1107,68200.0
2005-07-19 11:35:00,35.54,35.54,35.49,35.5,256300.0,21.1107,21.1107,21.081,21.0869,256300.0
2005-07-19 11:40:00,35.5,35.51,35.47,35.48,166700.0,21.0869,21.0929,21.0691,21.0751,166700.0
2005-07-19 11:45:00,35.48,35.52,35.44,35.45,141400.0,21.0751,21.0988,21.0513,21.0572,141400.0
2005-07-19 11:50:00,35.45,35.46,35.42,35.44,774600.0,21.0572,21.0632,21.0394,21.0513,774600.0
2005-07-19 11:55:00,35.43,35.44,35.39,35.41,99700.0,21.0454,21.0513,21.0216,21.0335,99700.0
2005-07-19 12:00:00,35.41,35.45,35.38,35.38,229400.0,21.0335,21.0572,21.0157,21.0157,229400.0
2005-07-19 12:05:00,35.39,35.39,35.33,35.35,103000.0,21.0216,21.0216,20.986,20.9978,103000.0
2005-07-19 12:10:00,35.35,35.39,35.33,35.34,85600.0,20.9978,21.0216,20.986,20.9919,85600.0
2005-07-19 12:15:00,35.33,35.4,35.31,35.4,192000.0,20.986,21.0275,20.9741,21.0275,192000.0
2005-07-19 12:20:00,35.38,35.4,35.36,35.37,94200.0,21.0157,21.0275,21.0038,21.0097,94200.0
2005-07-19 12:25:00,35.37,35.39,35.36,35.38,63000.0,21.0097,21.0216,21.0038,21.0157,63000.0
2005-07-19 12:30:00,35.38,35.39,35.33,35.35,46800.0,21.0157,21.0216,20.986,20.9978,46800.0
2005-07-19 12:35:00,35.36,35.39,35.33,35.33,106500.0,21.0038,21.0216,20.986,20.986,106500.0
2005-07-19 12:40:00,35.34,35.36,35.33,35.34,163400.0,20.9919,21.0038,20.986,20.9919,163400.0
2005-07-19 12:45:00,35.33,35.33,35.31,35.31,45200.0,20.986,20.986,20.9741,20.9741,45200.0
2005-07-19 12:50:00,35.32,35.36,35.3,35.31,89400.0,20.98,21.0038,20.9681,20.9741,89400.0
2005-07-19 12:55:00,35.31,35.34,35.3,35.3,94200.0,20.9741,20.9919,20.9681,20.9681,94200.0
2005-07-19 13:00:00,35.3,35.36,35.29,35.36,123600.0,20.9681,21.0038,20.9622,21.0038,123600.0
2005-07-19 13:05:00,35.35,35.38,35.35,35.35,133800.0,20.9978,21.0157,20.9978,20.9978,133800.0
2005-07-19 13:10:00,35.35,35.38,35.34,35.36,113300.0,20.9978,21.0157,20.9919,21.0038,113300.0
2005-07-19 13:15:00,35.35,35.37,35.33,35.35,73300.0,20.9978,21.0097,20.986,20.9978,73300.0
2005-07-19 13:20:00,35.35,35.37,35.32,35.34,75000.0,20.9978,21.0097,20.98,20.9919,75000.0
2005-07-19 13:25:00,35.33,35.35,35.28,35.28,104600.0,20.986,20.9978,20.9563,20.9563,104600.0
2005-07-19 13:30:00,35.29,35.34,35.27,35.33,76500.0,20.9622,20.9919,20.9503,20.986,76500.0
2005-07-19 13:35:00,35.33,35.35,35.32,35.34,81100.0,20.986,20.9978,20.98,20.9919,81100.0
2005-07-19 13:40:00,35.33,35.37,35.32,35.35,233300.0,20.986,21.0097,20.98,20.9978,233300.0
2005-07-19 13:45:00,35.36,35.36,35.3,35.31,80700.0,21.0038,21.0038,20.9681,20.9741,80700.0
2005-07-19 13:50:00,35.3,35.34,35.29,35.31,87100.0,20.9681,20.9919,20.9622,20.9741,87100.0
2005-07-19 13:55:00,35.31,35.34,35.29,35.33,81200.0,20.9741,20.9919,20.9622,20.986,81200.0
2005-07-19 14:00:00,35.33,35.35,35.3,35.3,169200.0,20.986,20.9978,20.9681,20.9681,169200.0
2005-07-19 14:05:00,35.3,35.32,35.29,35.31,228500.0,20.9681,20.98,20.9622,20.9741,228500.0
2005-07-19 14:10:00,35.3,35.31,35.25,35.25,119200.0,20.9681,20.9741,20.9384,20.9384,119200.0
2005-07-19 14:15:00,35.24,35.26,35.22,35.24,92700.0,20.9325,20.9444,20.9206,20.9325,92700.0
2005-07-19 14:20:00,35.24,35.28,35.23,35.23,91700.0,20.9325,20.9563,20.9266,20.9266,91700.0
2005-07-19 14:25:00,35.24,35.25,35.22,35.22,65800.0,20.9325,20.9384,20.9206,20.9206,65800.0
2005-07-19 14:30:00,35.22,35.24,35.17,35.21,139800.0,20.9206,20.9325,20.8909,20.9147,139800.0
2005-07-19 14:35:00,35.21,35.22,35.18,35.18,111900.0,20.9147,20.9206,20.8969,20.8969,111900.0
2005-07-19 14:40:00,35.18,35.24,35.15,35.19,678900.0,20.8969,20.9325,20.879,20.9028,678900.0
2005-07-19 14:45:00,35.2,35.23,35.15,35.17,132700.0,20.9087,20.9266,20.879,20.8909,132700.0
2005-07-19 14:50:00,35.17,35.19,35.14,35.19,117300.0,20.8909,20.9028,20.8731,20.9028,117300.0
2005-07-19 14:55:00,35.2,35.23,35.18,35.22,94700.0,20.9087,20.9266,20.8969,20.9206,94700.0
2005-07-19 15:00:00,35.21,35.23,35.14,35.14,96500.0,20.9147,20.9266,20.8731,20.8731,96500.0
2005-07-19 15:05:00,35.14,35.14,35.1,35.13,221900.0,20.8731,20.8731,20.8493,20.8672,221900.0
2005-07-19 15:10:00,35.13,35.18,35.13,35.16,202300.0,20.8672,20.8969,20.8672,20.885,202300.0
2005-07-19 15:15:00,35.16,35.18,35.15,35.15,133000.0,20.885,20.8969,20.879,20.879,133000.0
2005-07-19 15:20:00,35.17,35.18,35.14,35.17,161800.0,20.8909,20.8969,20.8731,20.8909,161800.0
2005-07-19 15:25:00,35.18,35.18,35.13,35.16,174400.0,20.8969,20.8969,20.8672,20.885,174400.0
2005-07-19 15:30:00,35.15,35.16,35.13,35.14,184100.0,20.879,20.885,20.8672,20.8731,184100.0
2005-07-19 15:35:00,35.14,35.16,35.12,35.14,222100.0,20.8731,20.885,20.8612,20.8731,222100.0
2005-07-19 15:40:00,35.14,35.18,35.12,35.18,181300.0,20.8731,20.8969,20.8612,20.8969,181300.0
2005-07-19 15:45:00,35.15,35.2,35.15,35.2,264200.0,20.879,20.9087,20.879,20.9087,264200.0
2005-07-19 15:50:00,35.2,35.23,35.18,35.23,309600.0,20.9087,20.9266,20.8969,20.9266,309600.0
2005-07-19 15:55:00,35.23,35.26,35.22,35.25,355100.0,20.9266,20.9444,20.9206,20.9384,355100.0
2005-07-20 09:30:00,35.22,35.26,35.17,35.17,313300.0,20.9206,20.9444,20.8909,20.8909,313300.0
2005-07-20 09:35:00,35.17,35.51,35.16,35.47,231700.0,20.8909,21.0929,20.885,21.0691,231700.0
2005-07-20 09:40:00,35.47,35.5,35.39,35.42,342500.0,21.0691,21.0869,21.0216,21.0394,342500.0
2005-07-20 09:45:00,35.42,35.45,35.37,35.43,240900.0,21.0394,21.0572,21.0097,21.0454,240900.0
2005-07-20 09:50:00,35.4,35.42,35.35,35.37,255800.0,21.0275,21.0394,20.9978,21.0097,255800.0
2005-07-20 09:55:00,35.37,35.38,35.32,35.33,118800.0,21.0097,21.0157,20.98,20.986,118800.0
2005-07-20 10:00:00,35.34,35.39,35.3,35.36,417900.0,20.9919,21.0216,20.9681,21.0038,417900.0
2005-07-20 10:05:00,35.36,35.44,35.34,35.39,193500.0,21.0038,21.0513,20.9919,21.0216,193500.0
2005-07-20 10:10:00,35.39,35.39,35.2,35.2,283900.0,21.0216,21.0216,20.9087,20.9087,283900.0
2005-07-20 10:15:00,35.2,35.25,35.15,35.23,192100.0,20.9087,20.9384,20.879,20.9266,192100.0
2005-07-20 10:20:00,35.23,35.53,35.2,35.25,167500.0,20.9266,21.1048,20.9087,20.9384,167500.0
2005-07-20 10:25:00,35.26,35.35,35.24,35.35,199400.0,20.9444,20.9978,20.9325,20.9978,199400.0
2005-07-20 10:30:00,35.25,35.27,35.22,35.24,384800.0,20.9384,20.9503,20.9206,20.9325,384800.0
2005-07-20 10:35:00,35.25,35.25,35.19,35.19,78200.0,20.9384,20.9384,20.9028,20.9028,78200.0
2005-07-20 10:40:00,35.2,35.24,35.19,35.23,88700.0,20.9087,20.9325,20.9028,20.9266,88700.0
2005-07-20 10:45:00,35.24,35.24,35.16,35.16,96000.0,20.9325,20.9325,20.885,20.885,96000.0
2005-07-20 10:50:00,35.16,35.18,35.05,35.07,226100.0,20.885,20.8969,20.8196,20.8315,226100.0
2005-07-20 10:55:00,35.07,35.07,34.84,34.9,281300.0,20.8315,20.8315,20.6949,20.7305,281300.0
2005-07-20 11:00:00,34.9,35.05,34.9,34.99,219400.0,20.7305,20.8196,20.7305,20.784,219400.0
2005-07-20 11:05:00,34.99,35.05,34.98,35.01,262700.0,20.784,20.8196,20.7781,20.7959,262700.0
2005-07-20 11:10:00,35.01,35.02,34.94,34.98,241900.0,20.7959,20.8018,20.7543,20.7781,241900.0
2005-07-20 11:15:00,34.98,35.06,34.97,35.02,357300.0,20.7781,20.8256,20.7721,20.8018,357300.0
2005-07-20 11:20:00,35.03,35.08,35.02,35.08,152400.0,20.8078,20.8375,20.8018,20.8375,152400.0
2005-07-20 11:25:00,35.09,35.12,35.07,35.08,127300.0,20.8434,20.8612,20.8315,20.8375,127300.0
2005-07-20 11:30:00,35.08,35.15,35.05,35.12,162900.0,20.8375,20.879,20.8196,20.8612,162900.0
2005-07-20 11:35:00,35.12,35.18,35.1,35.17,122300.0,20.8612,20.8969,20.8493,20.8909,122300.0
2005-07-20 11:40:00,35.17,35.18,35.14,35.17,98600.0,20.8909,20.8969,20.8731,20.8909,98600.0
2005-07-20 11:45:00,35.16,35.16,35.14,35.14,123600.0,20.885,20.885,20.8731,20.8731,123600.0
2005-07-20 11:50:00,35.15,35.16,35.11,35.12,51700.0,20.879,20.885,20.8553,20.8612,51700.0
2005-07-20 11:55:00,35.11,35.14,35.1,35.11,93600.0,20.8553,20.8731,20.8493,20.8553,93600.0
2005-07-20 12:00:00,35.11,35.14,35.1,35.13,135100.0,20.8553,20.8731,20.8493,20.8672,135100.0
2005-07-20 12:05:00,35.12,35.14,35.08,35.08,56600.0,20.8612,20.8731,20.8375,20.8375,56600.0
2005-07-20 12:10:00,35.08,35.14,35.06,35.1,41900.0,20.8375,20.8731,20.8256,20.8493,41900.0
2005-07-20 12:15:00,35.09,35.11,35.08,35.1,45400.0,20.8434,20.8553,20.8375,20.8493,45400.0
2005-07-20 12:20:00,35.09,35.1,35.06,35.07,46000.0,20.8434,20.8493,20.8256,20.8315,46000.0
2005-07-20 12:25:00,35.07,35.07,35.03,35.03,72100.0,20.8315,20.8315,20.8078,20.8078,72100.0
2005-07-20 12:30:00,35.03,35.04,35.01,35.04,38800.0,20.8078,20.8137,20.7959,20.8137,38800.0
2005-07-20 12:35:00,35.04,35.04,35.01,35.03,64500.0,20.8137,20.8137,20.7959,20.8078,64500.0
2005-07-20 12:40:00,35.04,35.05,35.03,35.03,51300.0,20.8137,20.8196,20.8078,20.8078,51300.0
2005-07-20 12:45:00,35.04,35.05,35.01,35.01,79700.0,20.8137,20.8196,20.7959,20.7959,79700.0
2005-07-20 12:50:00,35.01,35.02,34.99,35.0,87500.0,20.7959,20.8018,20.784,20.7899,87500.0
2005-07-20 12:55:00,34.99,35.04,34.99,35.04,119400.0,20.784,20.8137,20.784,20.8137,119400.0
2005-07-20 13:00:00,35.03,35.04,35.03,35.03,48100.0,20.8078,20.8137,20.8078,20.8078,48100.0
2005-07-20 13:05:00,35.04,35.06,35.03,35.06,41600.0,20.8137,20.8256,20.8078,20.8256,41600.0
2005-07-20 13:10:00,35.04,35.08,35.04,35.06,47300.0,20.8137,20.8375,20.8137,20.8256,47300.0
2005-07-20 13:15:00,35.06,35.15,35.05,35.13,262400.0,20.8256,20.879,20.8196,20.8672,262400.0
2005-07-20 13:20:00,35.12,35.15,35.09,35.1,138500.0,20.8612,20.879,20.8434,20.8493,138500.0
2005-07-20 13:25:00,35.11,35.22,35.1,35.21,136900.0,20.8553,20.9206,20.8493,20.9147,136900.0
2005-07-20 13:30:00,35.21,35.26,35.2,35.21,209800.0,20.9147,20.9444,20.9087,20.9147,209800.0
2005-07-20 13:35:00,35.21,35.3,35.2,35.28,180000.0,20.9147,20.9681,20.9087,20.9563,180000.0
2005-07-20 13:40:00,35.27,35.28,35.24,35.25,103100.0,20.9503,20.9563,20.9325,20.9384,103100.0
2005-07-20 13:45:00,35.25,35.25,35.13,35.17,147000.0,20.9384,20.9384,20.8672,20.8909,147000.0
2005-07-20 13:50:00,35.17,35.19,35.16,35.18,100900.0,20.8909,20.9028,20.885,20.8969,100900.0
2005-07-20 13:55:00,35.18,35.18,35.09,35.15,73500.0,20.8969,20.8969,20.8434,20.879,73500.0
2005-07-20 14:00:00,35.14,35.2,35.13,35.18,82000.0,20.8731,20.9087,20.8672,20.8969,82000.0
2005-07-20 14:05:00,35.17,35.21,35.16,35.17,190100.0,20.8909,20.9147,20.885,20.8909,190100.0
2005-07-20 14:10:00,35.17,35.22,35.15,35.2,115200.0,20.8909,20.9206,20.879,20.9087,115200.0
2005-07-20 14:15:00,35.19,35.23,35.17,35.22,108700.0,20.9028,20.9266,20.8909,20.9206,108700.0
2005-07-20 14:20:00,35.22,35.25,35.18,35.23,118900.0,20.9206,20.9384,20.8969,20.9266,118900.0
2005-07-20 14:25:00,35.22,35.26,35.22,35.26,142900.0,20.9206,20.9444,20.9206,20.9444,142900.0
2005-07-20 14:30:00,35.25,35.34,35.25,35.27,228500.0,20.9384,20.9919,20.9384,20.9503,228500.0
2005-07-20 14:35:00,35.27,35.27,35.23,35.24,99000.0,20.9503,20.9503,20.9266,20.9325,99000.0
2005-07-20 14:40:00,35.26,35.26,35.11,35.14,157600.0,20.9444,20.9444,20.8553,20.8731,157600.0
2005-07-20 14:45:00,35.14,35.17,35.13,35.15,168000.0,20.8731,20.8909,20.8672,20.879,168000.0
2005-07-20 14:50:00,35.14,35.19,35.11,35.15,302600.0,20.8731,20.9028,20.8553,20.879,302600.0
2005-07-20 14:55:00,35.16,35.22,35.13,35.18,136200.0,20.885,20.9206,20.8672,20.8969,136200.0
2005-07-20 15:00:00,35.19,35.26,35.17,35.23,168400.0,20.9028,20.9444,20.8909,20.9266,168400.0
2005-07-20 15:05:00,35.23,35.3,35.23,35.3,184800.0,20.9266,20.9681,20.9266,20.9681,184800.0
2005-07-20 15:10:00,35.3,35.33,35.29,35.31,202000.0,20.9681,20.986,20.9622,20.9741,202000.0
2005-07-20 15:15:00,35.32,35.36,35.3,35.34,207500.0,20.98,21.0038,20.9681,20.9919,207500.0
2005-07-20 15:20:00,35.35,35.35,35.21,35.21,177200.0,20.9978,20.9978,20.9147,20.9147,177200.0
2005-07-20 15:25:00,35.2,35.25,35.2,35.21,114800.0,20.9087,20.9384,20.9087,20.9147,114800.0
2005-07-20 15:30:00,35.21,35.3,35.21,35.27,237400.0,20.9147,20.9681,20.9147,20.9503,237400.0
2005-07-20 15:35:00,35.28,35.31,35.27,35.31,185500.0,20.9563,20.9741,20.9503,20.9741,185500.0
2005-07-20 15:40:00,35.31,35.34,35.26,35.27,202700.0,20.9741,20.9919,20.9444,20.9503,202700.0
2005-07-20 15:45:00,35.26,35.26,35.2,35.21,185500.0,20.9444,20.9444,20.9087,20.9147,185500.0
2005-07-20 15:50:00,35.22,35.23,35.17,35.19,237500.0,20.9206,20.9266,20.8909,20.9028,237500.0
2005-07-20 15:55:00,35.19,35.2,35.15,35.15,281500.0,20.9028,20.9087,20.879,20.879,281500.0
2005-07-21 09:30:00,35.7,35.7,35.16,35.18,305900.0,21.2057,21.2057,20.885,20.8969,305900.0
2005-07-21 09:35:00,35.18,35.19,35.16,35.18,99800.0,20.8969,20.9028,20.885,20.8969,99800.0
2005-07-21 09:40:00,35.18,35.22,35.15,35.21,118300.0,20.8969,20.9206,20.879,20.9147,118300.0
2005-07-21 09:45:00,35.21,35.24,35.18,35.2,88100.0,20.9147,20.9325,20.8969,20.9087,88100.0
2005-07-21 09:50:00,35.21,35.25,35.17,35.25,66800.0,20.9147,20.9384,20.8909,20.9384,66800.0
2005-07-21 09:55:00,35.25,35.26,35.23,35.25,97900.0,20.9384,20.9444,20.9266,20.9384,97900.0
2005-07-21 10:00:00,35.25,35.26,35.2,35.25,97400.0,20.9384,20.9444,20.9087,20.9384,97400.0
2005-07-21 10:05:00,35.25,35.27,35.23,35.25,101500.0,20.9384,20.9503,20.9266,20.9384,101500.0
2005-07-21 10:10:00,35.25,35.29,35.23,35.26,94800.0,20.9384,20.9622,20.9266,20.9444,94800.0
2005-07-21 10:15:00,35.26,35.27,35.15,35.17,78000.0,20.9444,20.9503,20.879,20.8909,78000.0
2005-07-21 10:20:00,35.18,35.18,35.06,35.15,98800.0,20.8969,20.8969,20.8256,20.879,98800.0
2005-07-21 10:25:00,35.16,35.24,35.15,35.23,151300.0,20.885,20.9325,20.879,20.9266,151300.0
2005-07-21 10:30:00,35.22,35.22,35.18,35.2,153200.0,20.9206,20.9206,20.8969,20.9087,153200.0
2005-07-21 10:35:00,35.21,35.22,35.15,35.15,148900.0,20.9147,20.9206,20.879,20.879,148900.0
2005-07-21 10:40:00,35.15,35.17,35.1,35.14,243500.0,20.879,20.8909,20.8493,20.8731,243500.0
2005-07-21 10:45:00,35.16,35.25,35.16,35.19,356200.0,20.885,20.9384,20.885,20.9028,356200.0
2005-07-21 10:50:00,35.2,35.2,35.17,35.19,170600.0,20.9087,20.9087,20.8909,20.9028,170600.0
2005-07-21 10:55:00,35.18,35.24,35.18,35.21,93800.0,20.8969,20.9325,20.8969,20.9147,93800.0
2005-07-21 11:00:00,35.23,35.25,35.2,35.23,182600.0,20.9266,20.9384,20.9087,20.9266,182600.0
2005-07-21 11:05:00,35.22,35.28,35.22,35.27,182600.0,20.9206,20.9563,20.9206,20.9503,182600.0
2005-07-21 11:10:00,35.27,35.34,35.27,35.34,212500.0,20.9503,20.9919,20.9503,20.9919,212500.0
2005-07-21 11:15:00,35.33,35.37,35.31,35.31,206600.0,20.986,21.0097,20.9741,20.9741,206600.0
2005-07-21 11:20:00,35.31,35.31,35.26,35.28,52900.0,20.9741,20.9741,20.9444,20.9563,52900.0
2005-07-21 11:25:00,35.28,35.3,35.24,35.26,72300.0,20.9563,20.9681,20.9325,20.9444,72300.0
2005-07-21 11:30:00,35.25,35.27,35.22,35.27,106000.0,20.9384,20.9503,20.9206,20.9503,106000.0
2005-07-21 11:35:00,35.27,35.27,35.17,35.23,91200.0,20.9503,20.9503,20.8909,20.9266,91200.0
2005-07-21 11:40:00,35.23,35.25,35.23,35.24,68600.0,20.9266,20.9384,20.9266,20.9325,68600.0
2005-07-21 11:45:00,35.23,35.3,35.22,35.29,54300.0,20.9266,20.9681,20.9206,20.9622,54300.0
2005-07-21 11:50:00,35.27,35.3,35.25,35.25,70400.0,20.9503,20.9681,20.9384,20.9384,70400.0
2005-07-21 11:55:00,35.25,35.26,35.2,35.21,60000.0,20.9384,20.9444,20.9087,20.9147,60000.0
2005-07-21 12:00:00,35.2,35.23,35.19,35.22,99000.0,20.9087,20.9266,20.9028,20.9206,99000.0
2005-07-21 12:05:00,35.22,35.27,35.22,35.26,88500.0,20.9206,20.9503,20.9206,20.9444,88500.0
2005-07-21 12:10:00,35.26,35.29,35.25,35.26,37400.0,20.9444,20.9622,20.9384,20.9444,37400.0
2005-07-21 12:15:00,35.26,35.28,35.24,35.24,51000.0,20.9444,20.9563,20.9325,20.9325,51000.0
2005-07-21 12:20:00,35.23,35.25,35.22,35.22,42800.0,20.9266,20.9384,20.9206,20.9206,42800.0
2005-07-21 12:25:00,35.22,35.25,35.21,35.25,69200.0,20.9206,20.9384,20.9147,20.9384,69200.0
2005-07-21 12:30:00,35.25,35.32,35.24,35.3,121400.0,20.9384,20.98,20.9325,20.9681,121400.0
2005-07-21 12:35:00,35.32,35.33,35.28,35.29,77900.0,20.98,20.986,20.9563,20.9622,77900.0
2005-07-21 12:40:00,35.28,35.32,35.28,35.32,52200.0,20.9563,20.98,20.9563,20.98,52200.0
2005-07-21 12:45:00,35.32,35.38,35.32,35.37,223800.0,20.98,21.0157,20.98,21.0097,223800.0
2005-07-21 12:50:00,35.37,35.49,35.37,35.43,109300.0,21.0097,21.081,21.0097,21.0454,109300.0
2005-07-21 12:55:00,35.42,35.44,35.36,35.39,48800.0,21.0394,21.0513,21.0038,21.0216,48800.0
2005-07-21 13:00:00,35.4,35.48,35.39,35.47,72800.0,21.0275,21.0751,21.0216,21.0691,72800.0
2005-07-21 13:05:00,35.47,35.5,35.45,35.48,102500.0,21.0691,21.0869,21.0572,21.0751,102500.0
2005-07-21 13:10:00,35.48,35.49,35.41,35.44,52500.0,21.0751,21.081,21.0335,21.0513,52500.0
2005-07-21 13:15:00,35.44,35.45,35.4,35.45,48600.0,21.0513,21.0572,21.0275,21.0572,48600.0
2005-07-21 13:20:00,35.44,35.45,35.4,35.42,53400.0,21.0513,21.0572,21.0275,21.0394,53400.0
2005-07-21 13:25:00,35.42,35.42,35.38,35.4,73600.0,21.0394,21.0394,21.0157,21.0275,73600.0
2005-07-21 13:30:00,35.41,35.47,35.41,35.45,120100.0,21.0335,21.0691,21.0335,21.0572,120100.0
2005-07-21 13:35:00,35.46,35.46,35.4,35.43,39900.0,21.0632,21.0632,21.0275,21.0454,39900.0
2005-07-21 13:40:00,35.43,35.45,35.43,35.44,27300.0,21.0454,21.0572,21.0454,21.0513,27300.0
2005-07-21 13:45:00,35.44,35.49,35.43,35.45,81400.0,21.0513,21.081,21.0454,21.0572,81400.0
2005-07-21 13:50:00,35.46,35.47,35.43,35.44,45200.0,21.0632,21.0691,21.0454,21.0513,45200.0
2005-07-21 13:55:00,35.44,35.48,35.43,35.46,81800.0,21.0513,21.0751,21.0454,21.0632,81800.0
2005-07-21 14:00:00,35.47,35.47,35.4,35.44,158500.0,21.0691,21.0691,21.0275,21.0513,158500.0
2005-07-21 14:05:00,35.44,35.47,35.41,35.45,103500.0,21.0513,21.0691,21.0335,21.0572,103500.0
2005-07-21 14:10:00,35.45,35.46,35.42,35.44,175100.0,21.0572,21.0632,21.0394,21.0513,175100.0
2005-07-21 14:15:00,35.45,35.47,35.43,35.45,60400.0,21.0572,21.0691,21.0454,21.0572,60400.0
2005-07-21 14:20:00,35.45,35.45,35.42,35.43,28900.0,21.0572,21.0572,21.0394,21.0454,28900.0
2005-07-21 14:25:00,35.42,35.44,35.3,35.31,155700.0,21.0394,21.0513,20.9681,20.9741,155700.0
2005-07-21 14:30:00,35.32,35.32,35.27,35.29,97300.0,20.98,20.98,20.9503,20.9622,97300.0
2005-07-21 14:35:00,35.28,35.37,35.27,35.35,87500.0,20.9563,21.0097,20.9503,20.9978,87500.0
2005-07-21 14:40:00,35.35,35.38,35.33,35.37,87100.0,20.9978,21.0157,20.986,21.0097,87100.0
2005-07-21 14:45:00,35.37,35.38,35.32,35.35,59500.0,21.0097,21.0157,20.98,20.9978,59500.0
2005-07-21 14:50:00,35.34,35.34,35.27,35.3,187400.0,20.9919,20.9919,20.9503,20.9681,187400.0
2005-07-21 14:55:00,35.29,35.3,35.26,35.3,90000.0,20.9622,20.9681,20.9444,20.9681,90000.0
2005-07-21 15:00:00,35.3,35.37,35.29,35.36,66400.0,20.9681,21.0097,20.9622,21.0038,66400.0
2005-07-21 15:05:00,35.36,35.37,35.29,35.3,75000.0,21.0038,21.0097,20.9622,20.9681,75000.0
2005-07-21 15:10:00,35.3,35.42,35.3,35.42,100000.0,20.9681,21.0394,20.9681,21.0394,100000.0
2005-07-21 15:15:00,35.42,35.43,35.38,35.42,56000.0,21.0394,21.0454,21.0157,21.0394,56000.0
2005-07-21 15:20:00,35.41,35.43,35.4,35.42,69300.0,21.0335,21.0454,21.0275,21.0394,69300.0
2005-07-21 15:25:00,35.42,35.47,35.41,35.45,69800.0,21.0394,21.0691,21.0335,21.0572,69800.0
2005-07-21 15:30:00,35.45,35.46,35.38,35.38,102800.0,21.0572,21.0632,21.0157,21.0157,102800.0
2005-07-21 15:35:00,35.39,35.41,35.37,35.4,109100.0,21.0216,21.0335,21.0097,21.0275,109100.0
2005-07-21 15:40:00,35.4,35.45,35.38,35.39,189600.0,21.0275,21.0572,21.0157,21.0216,189600.0
2005-07-21 15:45:00,35.4,35.48,35.39,35.48,270600.0,21.0275,21.0751,21.0216,21.0751,270600.0
2005-07-21 15:50:00,35.48,35.5,35.4,35.4,266300.0,21.0751,21.0869,21.0275,21.0275,266300.0
2005-07-21 15:55:00,35.41,35.48,35.37,35.4,404200.0,21.0335,21.0751,21.0097,21.0275,404200.0
2005-07-22 09:30:00,35.4,35.46,35.4,35.4,389400.0,21.0275,21.0632,21.0275,21.0275,389400.0
2005-07-22 09:35:00,35.4,35.42,35.35,35.42,93000.0,21.0275,21.0394,20.9978,21.0394,93000.0
2005-07-22 09:40:00,35.42,35.47,35.4,35.44,139300.0,21.0394,21.0691,21.0275,21.0513,139300.0
2005-07-22 09:45:00,35.45,35.45,35.36,35.4,172000.0,21.0572,21.0572,21.0038,21.0275,172000.0
2005-07-22 09:50:00,35.39,35.45,35.39,35.41,117200.0,21.0216,21.0572,21.0216,21.0335,117200.0
2005-07-22 09:55:00,35.42,35.42,35.4,35.41,53600.0,21.0394,21.0394,21.0275,21.0335,53600.0
2005-07-22 10:00:00,35.4,35.47,35.4,35.42,124100.0,21.0275,21.0691,21.0275,21.0394,124100.0
2005-07-22 10:05:00,35.41,35.42,35.36,35.38,120200.0,21.0335,21.0394,21.0038,21.0157,120200.0
2005-07-22 10:10:00,35.37,35.42,35.36,35.4,118300.0,21.0097,21.0394,21.0038,21.0275,118300.0
2005-07-22 10:15:00,35.39,35.44,35.39,35.42,84700.0,21.0216,21.0513,21.0216,21.0394,84700.0
2005-07-22 10:20:00,35.42,35.42,35.36,35.36,48000.0,21.0394,21.0394,21.0038,21.0038,48000.0
2005-07-22 10:25:00,35.36,35.37,35.32,35.33,89400.0,21.0038,21.0097,20.98,20.986,89400.0
2005-07-22 10:30:00,35.33,35.37,35.33,35.36,172700.0,20.986,21.0097,20.986,21.0038,172700.0
2005-07-22 10:35:00,35.36,35.4,35.36,35.38,150300.0,21.0038,21.0275,21.0038,21.0157,150300.0
2005-07-22 10:40:00,35.38,35.41,35.37,35.38,98600.0,21.0157,21.0335,21.0097,21.0157,98600.0
2005-07-22 10:45:00,35.38,35.4,35.36,35.37,227700.0,21.0157,21.0275,21.0038,21.0097,227700.0
2005-07-22 10:50:00,35.37,35.39,35.37,35.38,64900.0,21.0097,21.0216,21.0097,21.0157,64900.0
2005-07-22 10:55:00,35.38,35.42,35.38,35.41,235500.0,21.0157,21.0394,21.0157,21.0335,235500.0
2005-07-22 11:00:00,35.41,35.42,35.41,35.41,23300.0,21.0335,21.0394,21.0335,21.0335,23300.0
2005-07-22 11:05:00,35.41,35.46,35.41,35.45,138700.0,21.0335,21.0632,21.0335,21.0572,138700.0
2005-07-22 11:10:00,35.45,35.47,35.41,35.47,78800.0,21.0572,21.0691,21.0335,21.0691,78800.0
2005-07-22 11:15:00,35.46,35.49,35.46,35.47,52700.0,21.0632,21.081,21.0632,21.0691,52700.0
2005-07-22 11:20:00,35.47,35.47,35.42,35.43,74100.0,21.0691,21.0691,21.0394,21.0454,74100.0
2005-07-22 11:25:00,35.43,35.47,35.42,35.46,55300.0,21.0454,21.0691,21.0394,21.0632,55300.0
2005-07-22 11:30:00,35.46,35.47,35.42,35.46,55000.0,21.0632,21.0691,21.0394,21.0632,55000.0
2005-07-22 11:35:00,35.46,35.46,35.42,35.45,67000.0,21.0632,21.0632,21.0394,21.0572,67000.0
2005-07-22 11:40:00,35.45,35.45,35.4,35.41,49500.0,21.0572,21.0572,21.0275,21.0335,49500.0
2005-07-22 11:45:00,35.42,35.42,35.39,35.39,46200.0,21.0394,21.0394,21.0216,21.0216,46200.0
2005-07-22 11:50:00,35.4,35.4,35.39,35.39,35000.0,21.0275,21.0275,21.0216,21.0216,35000.0
2005-07-22 11:55:00,35.39,35.4,35.39,35.4,43300.0,21.0216,21.0275,21.0216,21.0275,43300.0
2005-07-22 12:00:00,35.4,35.4,35.38,35.38,46500.0,21.0275,21.0275,21.0157,21.0157,46500.0
2005-07-22 12:05:00,35.39,35.43,35.38,35.41,45200.0,21.0216,21.0454,21.0157,21.0335,45200.0
2005-07-22 12:10:00,35.41,35.47,35.41,35.43,38900.0,21.0335,21.0691,21.0335,21.0454,38900.0
2005-07-22 12:15:00,35.44,35.44,35.41,35.42,28800.0,21.0513,21.0513,21.0335,21.0394,28800.0
2005-07-22 12:20:00,35.42,35.43,35.41,35.41,13400.0,21.0394,21.0454,21.0335,21.0335,13400.0
2005-07-22 12:25:00,35.42,35.43,35.4,35.42,63200.0,21.0394,21.0454,21.0275,21.0394,63200.0
2005-07-22 12:30:00,35.42,35.44,35.41,35.43,28000.0,21.0394,21.0513,21.0335,21.0454,28000.0
2005-07-22 12:35:00,35.42,35.43,35.41,35.41,36400.0,21.0394,21.0454,21.0335,21.0335,36400.0
2005-07-22 12:40:00,35.41,35.42,35.35,35.36,50100.0,21.0335,21.0394,20.9978,21.0038,50100.0
2005-07-22 12:45:00,35.37,35.38,35.35,35.37,41200.0,21.0097,21.0157,20.9978,21.0097,41200.0
2005-07-22 12:50:00,35.37,35.39,35.36,35.39,24100.0,21.0097,21.0216,21.0038,21.0216,24100.0
2005-07-22 12:55:00,35.39,35.39,35.35,35.35,41900.0,21.0216,21.0216,20.9978,20.9978,41900.0
2005-07-22 13:00:00,35.35,35.38,35.35,35.37,83300.0,20.9978,21.0157,20.9978,21.0097,83300.0
2005-07-22 13:05:00,35.37,35.37,35.35,35.36,25700.0,21.0097,21.0097,20.9978,21.0038,25700.0
2005-07-22 13:10:00,35.35,35.37,35.35,35.36,17200.0,20.9978,21.0097,20.9978,21.0038,17200.0
2005-07-22 13:15:00,35.36,35.38,35.36,35.37,11900.0,21.0038,21.0157,21.0038,21.0097,11900.0
2005-07-22 13:20:00,35.37,35.4,35.37,35.39,30600.0,21.0097,21.0275,21.0097,21.0216,30600.0
2005-07-22 13:25:00,35.4,35.41,35.39,35.4,22000.0,21.0275,21.0335,21.0216,21.0275,22000.0
2005-07-22 13:30:00,35.4,35.42,35.4,35.42,16400.0,21.0275,21.0394,21.0275,21.0394,16400.0
2005-07-22 13:35:00,35.41,35.42,35.39,35.4,48500.0,21.0335,21.0394,21.0216,21.0275,48500.0
2005-07-22 13:40:00,35.41,35.43,35.4,35.43,47800.0,21.0335,21.0454,21.0275,21.0454,47800.0
2005-07-22 13:45:00,35.43,35.43,35.41,35.42,30500.0,21.0454,21.0454,21.0335,21.0394,30500.0
2005-07-22 13:50:00,35.43,35.44,35.41,35.42,56500.0,21.0454,21.0513,21.0335,21.0394,56500.0
2005-07-22 13:55:00,35.43,35.44,35.42,35.43,31400.0,21.0454,21.0513,21.0394,21.0454,31400.0
2005-07-22 14:00:00,35.43,35.44,35.41,35.42,53100.0,21.0454,21.0513,21.0335,21.0394,53100.0
2005-07-22 14:05:00,35.41,35.43,35.4,35.4,68300.0,21.0335,21.0454,21.0275,21.0275,68300.0
2005-07-22 14:10:00,35.41,35.42,35.4,35.42,60600.0,21.0335,21.0394,21.0275,21.0394,60600.0
2005-07-22 14:15:00,35.42,35.42,35.41,35.41,23300.0,21.0394,21.0394,21.0335,21.0335,23300.0
2005-07-22 14:20:00,35.42,35.45,35.41,35.44,57500.0,21.0394,21.0572,21.0335,21.0513,57500.0
2005-07-22 14:25:00,35.43,35.46,35.43,35.46,68800.0,21.0454,21.0632,21.0454,21.0632,68800.0
2005-07-22 14:30:00,35.45,35.47,35.44,35.44,106800.0,21.0572,21.0691,21.0513,21.0513,106800.0
2005-07-22 14:35:00,35.44,35.47,35.43,35.47,61500.0,21.0513,21.0691,21.0454,21.0691,61500.0
2005-07-22 14:40:00,35.48,35.53,35.48,35.5,134900.0,21.0751,21.1048,21.0751,21.0869,134900.0
2005-07-22 14:45:00,35.5,35.58,35.5,35.56,129100.0,21.0869,21.1345,21.0869,21.1226,129100.0
2005-07-22 14:50:00,35.56,35.57,35.5,35.5,61800.0,21.1226,21.1285,21.0869,21.0869,61800.0
2005-07-22 14:55:00,35.5,35.6,35.5,35.57,85600.0,21.0869,21.1463,21.0869,21.1285,85600.0
2005-07-22 15:00:00,35.56,35.57,35.54,35.56,57200.0,21.1226,21.1285,21.1107,21.1226,57200.0
2005-07-22 15:05:00,35.56,35.57,35.54,35.56,46300.0,21.1226,21.1285,21.1107,21.1226,46300.0
2005-07-22 15:10:00,35.56,35.57,35.53,35.54,48400.0,21.1226,21.1285,21.1048,21.1107,48400.0
2005-07-22 15:15:00,35.53,35.54,35.51,35.51,81300.0,21.1048,21.1107,21.0929,21.0929,81300.0
2005-07-22 15:20:00,35.51,35.52,35.47,35.48,65800.0,21.0929,21.0988,21.0691,21.0751,65800.0
2005-07-22 15:25:00,35.48,35.51,35.47,35.5,109000.0,21.0751,21.0929,21.0691,21.0869,109000.0
2005-07-22 15:30:00,35.51,35.51,35.47,35.49,72300.0,21.0929,21.0929,21.0691,21.081,72300.0
2005-07-22 15:35:00,35.49,35.54,35.48,35.5,115400.0,21.081,21.1107,21.0751,21.0869,115400.0
2005-07-22 15:40:00,35.51,35.58,35.5,35.52,166200.0,21.0929,21.1345,21.0869,21.0988,166200.0
2005-07-22 15:45:00,35.52,35.54,35.51,35.53,101100.0,21.0988,21.1107,21.0929,21.1048,101100.0
2005-07-22 15:50:00,35.52,35.54,35.51,35.53,167600.0,21.0988,21.1107,21.0929,21.1048,167600.0
2005-07-22 15:55:00,35.54,35.59,35.52,35.56,270500.0,21.1107,21.1404,21.0988,21.1226,270500.0
2005-07-25 09:30:00,35.55,35.59,35.5,35.52,223600.0,21.1166,21.1404,21.0869,21.0988,223600.0
2005-07-25 09:35:00,35.5,35.56,35.5,35.51,60800.0,21.0869,21.1226,21.0869,21.0929,60800.0
2005-07-25 09:40:00,35.51,35.54,35.5,35.52,69000.0,21.0929,21.1107,21.0869,21.0988,69000.0
2005-07-25 09:45:00,35.52,35.55,35.47,35.47,102500.0,21.0988,21.1166,21.0691,21.0691,102500.0
2005-07-25 09:50:00,35.47,35.52,35.46,35.51,75300.0,21.0691,21.0988,21.0632,21.0929,75300.0
2005-07-25 09:55:00,35.52,35.54,35.48,35.49,51100.0,21.0988,21.1107,21.0751,21.081,51100.0
2005-07-25 10:00:00,35.49,35.52,35.44,35.44,92000.0,21.081,21.0988,21.0513,21.0513,92000.0
2005-07-25 10:05:00,35.45,35.49,35.43,35.49,53800.0,21.0572,21.081,21.0454,21.081,53800.0
2005-07-25 10:10:00,35.49,35.53,35.46,35.5,50200.0,21.081,21.1048,21.0632,21.0869,50200.0
2005-07-25 10:15:00,35.49,35.51,35.48,35.51,44400.0,21.081,21.0929,21.0751,21.0929,44400.0
2005-07-25 10:20:00,35.51,35.52,35.48,35.5,80900.0,21.0929,21.0988,21.0751,21.0869,80900.0
2005-07-25 10:25:00,35.5,35.52,35.48,35.51,49700.0,21.0869,21.0988,21.0751,21.0929,49700.0
2005-07-25 10:30:00,35.51,35.52,35.45,35.47,75600.0,21.0929,21.0988,21.0572,21.0691,75600.0
2005-07-25 10:35:00,35.46,35.51,35.45,35.48,75200.0,21.0632,21.0929,21.0572,21.0751,75200.0
2005-07-25 10:40:00,35.48,35.58,35.48,35.56,81400.0,21.0751,21.1345,21.0751,21.1226,81400.0
2005-07-25 10:45:00,35.55,35.6,35.54,35.57,93500.0,21.1166,21.1463,21.1107,21.1285,93500.0
2005-07-25 10:50:00,35.57,35.58,35.54,35.54,43600.0,21.1285,21.1345,21.1107,21.1107,43600.0
2005-07-25 10:55:00,35.54,35.55,35.51,35.55,36200.0,21.1107,21.1166,21.0929,21.1166,36200.0
2005-07-25 11:00:00,35.56,35.56,35.53,35.54,34500.0,21.1226,21.1226,21.1048,21.1107,34500.0
2005-07-25 11:05:00,35.54,35.55,35.5,35.52,64300.0,21.1107,21.1166,21.0869,21.0988,64300.0
2005-07-25 11:10:00,35.52,35.54,35.51,35.51,38000.0,21.0988,21.1107,21.0929,21.0929,38000.0
2005-07-25 11:15:00,35.52,35.53,35.5,35.53,43800.0,21.0988,21.1048,21.0869,21.1048,43800.0
2005-07-25 11:20:00,35.54,35.57,35.53,35.53,56600.0,21.1107,21.1285,21.1048,21.1048,56600.0
2005-07-25 11:25:00,35.53,35.54,35.49,35.54,71800.0,21.1048,21.1107,21.081,21.1107,71800.0
2005-07-25 11:30:00,35.53,35.53,35.5,35.5,27600.0,21.1048,21.1048,21.0869,21.0869,27600.0
2005-07-25 11:35:00,35.51,35.51,35.47,35.5,76300.0,21.0929,21.0929,21.0691,21.0869,76300.0
2005-07-25 11:40:00,35.49,35.52,35.49,35.51,50400.0,21.081,21.0988,21.081,21.0929,50400.0
2005-07-25 11:45:00,35.51,35.51,35.49,35.49,63000.0,21.0929,21.0929,21.081,21.081,63000.0
2005-07-25 11:50:00,35.5,35.51,35.46,35.49,55700.0,21.0869,21.0929,21.0632,21.081,55700.0
2005-07-25 11:55:00,35.5,35.52,35.48,35.51,37000.0,21.0869,21.0988,21.0751,21.0929,37000.0
2005-07-25 12:00:00,35.52,35.52,35.5,35.51,41000.0,21.0988,21.0988,21.0869,21.0929,41000.0
2005-07-25 12:05:00,35.5,35.51,35.5,35.5,41900.0,21.0869,21.0929,21.0869,21.0869,41900.0
2005-07-25 12:10:00,35.51,35.51,35.5,35.5,53400.0,21.0929,21.0929,21.0869,21.0869,53400.0
2005-07-25 12:15:00,35.5,35.54,35.5,35.52,72700.0,21.0869,21.1107,21.0869,21.0988,72700.0
2005-07-25 12:20:00,35.52,35.53,35.5,35.51,29700.0,21.0988,21.1048,21.0869,21.0929,29700.0
2005-07-25 12:25:00,35.51,35.56,35.5,35.53,35400.0,21.0929,21.1226,21.0869,21.1048,35400.0
2005-07-25 12:30:00,35.53,35.53,35.5,35.5,41400.0,21.1048,21.1048,21.0869,21.0869,41400.0
2005-07-25 12:35:00,35.5,35.51,35.49,35.51,29100.0,21.0869,21.0929,21.081,21.0929,29100.0
2005-07-25 12:40:00,35.5,35.51,35.5,35.51,33300.0,21.0869,21.0929,21.0869,21.0929,33300.0
2005-07-25 12:45:00,35.51,35.52,35.5,35.5,29500.0,21.0929,21.0988,21.0869,21.0869,29500.0
2005-07-25 12:50:00,35.5,35.51,35.47,35.48,209900.0,21.0869,21.0929,21.0691,21.0751,209900.0
2005-07-25 12:55:00,35.48,35.5,35.46,35.48,88200.0,21.0751,21.0869,21.0632,21.0751,88200.0
2005-07-25 13:00:00,35.47,35.48,35.45,35.47,35900.0,21.0691,21.0751,21.0572,21.0691,35900.0
2005-07-25 13:05:00,35.47,35.48,35.45,35.46,33300.0,21.0691,21.0751,21.0572,21.0632,33300.0
2005-07-25 13:10:00,35.47,35.49,35.46,35.48,25900.0,21.0691,21.081,21.0632,21.0751,25900.0
2005-07-25 13:15:00,35.47,35.48,35.47,35.48,15500.0,21.0691,21.0751,21.0691,21.0751,15500.0
2005-07-25 13:20:00,35.48,35.48,35.47,35.47,22200.0,21.0751,21.0751,21.0691,21.0691,22200.0
2005-07-25 13:25:00,35.47,35.49,35.47,35.47,12300.0,21.0691,21.081,21.0691,21.0691,12300.0
2005-07-25 13:30:00,35.48,35.49,35.47,35.47,12600.0,21.0751,21.081,21.0691,21.0691,12600.0
2005-07-25 13:35:00,35.47,35.48,35.45,35.48,44200.0,21.0691,21.0751,21.0572,21.0751,44200.0
2005-07-25 13:40:00,35.48,35.5,35.47,35.5,50800.0,21.0751,21.0869,21.0691,21.0869,50800.0
2005-07-25 13:45:00,35.51,35.52,35.48,35.5,29300.0,21.0929,21.0988,21.0751,21.0869,29300.0
2005-07-25 13:50:00,35.5,35.51,35.48,35.48,84700.0,21.0869,21.0929,21.0751,21.0751,84700.0
2005-07-25 13:55:00,35.49,35.5,35.46,35.47,44300.0,21.081,21.0869,21.0632,21.0691,44300.0
2005-07-25 14:00:00,35.47,35.47,35.43,35.44,145200.0,21.0691,21.0691,21.0454,21.0513,145200.0
2005-07-25 14:05:00,35.45,35.45,35.44,35.45,43300.0,21.0572,21.0572,21.0513,21.0572,43300.0
2005-07-25 14:10:00,35.44,35.45,35.43,35.44,52200.0,21.0513,21.0572,21.0454,21.0513,52200.0
2005-07-25 14:15:00,35.45,35.45,35.43,35.43,77500.0,21.0572,21.0572,21.0454,21.0454,77500.0
2005-07-25 14:20:00,35.42,35.43,35.41,35.41,71200.0,21.0394,21.0454,21.0335,21.0335,71200.0
2005-07-25 14:25:00,35.41,35.44,35.4,35.43,63200.0,21.0335,21.0513,21.0275,21.0454,63200.0
2005-07-25 14:30:00,35.43,35.44,35.36,35.37,129000.0,21.0454,21.0513,21.0038,21.0097,129000.0
2005-07-25 14:35:00,35.37,35.38,35.33,35.36,86600.0,21.0097,21.0157,20.986,21.0038,86600.0
2005-07-25 14:40:00,35.35,35.39,35.35,35.38,62800.0,20.9978,21.0216,20.9978,21.0157,62800.0
2005-07-25 14:45:00,35.38,35.38,35.34,35.34,48900.0,21.0157,21.0157,20.9919,20.9919,48900.0
2005-07-25 14:50:00,35.34,35.36,35.33,35.33,61600.0,20.9919,21.0038,20.986,20.986,61600.0
2005-07-25 14:55:00,35.35,35.35,35.24,35.25,138800.0,20.9978,20.9978,20.9325,20.9384,138800.0
2005-07-25 15:00:00,35.26,35.27,35.25,35.25,115100.0,20.9444,20.9503,20.9384,20.9384,115100.0
2005-07-25 15:05:00,35.25,35.28,35.24,35.26,148700.0,20.9384,20.9563,20.9325,20.9444,148700.0
2005-07-25 15:10:00,35.27,35.3,35.26,35.3,61100.0,20.9503,20.9681,20.9444,20.9681,61100.0
2005-07-25 15:15:00,35.3,35.32,35.29,35.3,110100.0,20.9681,20.98,20.9622,20.9681,110100.0
2005-07-25 15:20:00,35.31,35.32,35.29,35.31,60600.0,20.9741,20.98,20.9622,20.9741,60600.0
2005-07-25 15:25:00,35.32,35.35,35.31,35.33,83100.0,20.98,20.9978,20.9741,20.986,83100.0
2005-07-25 15:30:00,35.34,35.35,35.32,35.33,115700.0,20.9919,20.9978,20.98,20.986,115700.0
2005-07-25 15:35:00,35.33,35.36,35.32,35.36,87800.0,20.986,21.0038,20.98,21.0038,87800.0
2005-07-25 15:40:00,35.36,35.37,35.33,35.36,101600.0,21.0038,21.0097,20.986,21.0038,101600.0
2005-07-25 15:45:00,35.37,35.42,35.35,35.41,109100.0,21.0097,21.0394,20.9978,21.0335,109100.0
2005-07-25 15:50:00,35.4,35.41,35.39,35.4,185500.0,21.0275,21.0335,21.0216,21.0275,185500.0
2005-07-25 15:55:00,35.4,35.45,35.4,35.42,303500.0,21.0275,21.0572,21.0275,21.0394,303500.0
2005-07-26 09:30:00,35.64,35.65,35.44,35.54,374800.0,21.1701,21.176,21.0513,21.1107,374800.0
2005-07-26 09:35:00,35.53,35.55,35.5,35.52,94200.0,21.1048,21.1166,21.0869,21.0988,94200.0
2005-07-26 09:40:00,35.55,35.58,35.52,35.58,104000.0,21.1166,21.1345,21.0988,21.1345,104000.0
2005-07-26 09:45:00,35.57,35.59,35.53,35.58,75300.0,21.1285,21.1404,21.1048,21.1345,75300.0
2005-07-26 09:50:00,35.58,35.6,35.52,35.59,135100.0,21.1345,21.1463,21.0988,21.1404,135100.0
2005-07-26 09:55:00,35.58,35.59,35.54,35.58,81400.0,21.1345,21.1404,21.1107,21.1345,81400.0
2005-07-26 10:00:00,35.59,35.59,35.5,35.5,65300.0,21.1404,21.1404,21.0869,21.0869,65300.0
2005-07-26 10:05:00,35.51,35.58,35.51,35.57,81200.0,21.0929,21.1345,21.0929,21.1285,81200.0
2005-07-26 10:10:00,35.58,35.64,35.56,35.57,111800.0,21.1345,21.1701,21.1226,21.1285,111800.0
2005-07-26 10:15:00,35.58,35.64,35.57,35.62,81700.0,21.1345,21.1701,21.1285,21.1582,81700.0
2005-07-26 10:20:00,35.6,35.61,35.57,35.57,73500.0,21.1463,21.1523,21.1285,21.1285,73500.0
2005-07-26 10:25:00,35.57,35.62,35.57,35.59,54000.0,21.1285,21.1582,21.1285,21.1404,54000.0
2005-07-26 10:30:00,35.6,35.61,35.58,35.59,48400.0,21.1463,21.1523,21.1345,21.1404,48400.0
2005-07-26 10:35:00,35.59,35.63,35.58,35.59,62900.0,21.1404,21.1642,21.1345,21.1404,62900.0
2005-07-26 10:40:00,35.59,35.59,35.56,35.58,72100.0,21.1404,21.1404,21.1226,21.1345,72100.0
2005-07-26 10:45:00,35.59,35.59,35.55,35.59,90800.0,21.1404,21.1404,21.1166,21.1404,90800.0
2005-07-26 10:50:00,35.6,35.62,35.55,35.57,108500.0,21.1463,21.1582,21.1166,21.1285,108500.0
2005-07-26 10:55:00,35.56,35.6,35.55,35.58,95100.0,21.1226,21.1463,21.1166,21.1345,95100.0
2005-07-26 11:00:00,35.6,35.6,35.56,35.56,30400.0,21.1463,21.1463,21.1226,21.1226,30400.0
2005-07-26 11:05:00,35.57,35.6,35.56,35.59,40200.0,21.1285,21.1463,21.1226,21.1404,40200.0
2005-07-26 11:10:00,35.59,35.59,35.57,35.57,31800.0,21.1404,21.1404,21.1285,21.1285,31800.0
2005-07-26 11:15:00,35.58,35.58,35.56,35.57,44100.0,21.1345,21.1345,21.1226,21.1285,44100.0
2005-07-26 11:20:00,35.57,35.59,35.55,35.58,38700.0,21.1285,21.1404,21.1166,21.1345,38700.0
2005-07-26 11:25:00,35.57,35.57,35.55,35.56,305400.0,21.1285,21.1285,21.1166,21.1226,305400.0
2005-07-26 11:30:00,35.55,35.59,35.55,35.55,54000.0,21.1166,21.1404,21.1166,21.1166,54000.0
2005-07-26 11:35:00,35.55,35.6,35.54,35.59,54100.0,21.1166,21.1463,21.1107,21.1404,54100.0
2005-07-26 11:40:00,35.6,35.6,35.58,35.58,39700.0,21.1463,21.1463,21.1345,21.1345,39700.0
2005-07-26 11:45:00,35.58,35.59,35.56,35.56,18500.0,21.1345,21.1404,21.1226,21.1226,18500.0
2005-07-26 11:50:00,35.56,35.58,35.55,35.56,45500.0,21.1226,21.1345,21.1166,21.1226,45500.0
2005-07-26 11:55:00,35.56,35.6,35.55,35.59,61500.0,21.1226,21.1463,21.1166,21.1404,61500.0
2005-07-26 12:00:00,35.59,35.59,35.55,35.55,32700.0,21.1404,21.1404,21.1166,21.1166,32700.0
2005-07-26 12:05:00,35.55,35.56,35.53,35.55,50600.0,21.1166,21.1226,21.1048,21.1166,50600.0
2005-07-26 12:10:00,35.55,35.58,35.54,35.57,48000.0,21.1166,21.1345,21.1107,21.1285,48000.0
2005-07-26 12:15:00,35.57,35.57,35.52,35.52,109800.0,21.1285,21.1285,21.0988,21.0988,109800.0
2005-07-26 12:20:00,35.51,35.51,35.48,35.5,88100.0,21.0929,21.0929,21.0751,21.0869,88100.0
2005-07-26 12:25:00,35.49,35.49,35.45,35.45,50700.0,21.081,21.081,21.0572,21.0572,50700.0
2005-07-26 12:30:00,35.46,35.47,35.45,35.47,35400.0,21.0632,21.0691,21.0572,21.0691,35400.0
2005-07-26 12:35:00,35.47,35.48,35.45,35.46,34400.0,21.0691,21.0751,21.0572,21.0632,34400.0
2005-07-26 12:40:00,35.46,35.52,35.45,35.51,70900.0,21.0632,21.0988,21.0572,21.0929,70900.0
2005-07-26 12:45:00,35.51,35.55,35.5,35.55,52000.0,21.0929,21.1166,21.0869,21.1166,52000.0
2005-07-26 12:50:00,35.54,35.55,35.52,35.52,29800.0,21.1107,21.1166,21.0988,21.0988,29800.0
2005-07-26 12:55:00,35.52,35.53,35.51,35.51,18100.0,21.0988,21.1048,21.0929,21.0929,18100.0
2005-07-26 13:00:00,35.52,35.55,35.51,35.53,37000.0,21.0988,21.1166,21.0929,21.1048,37000.0
2005-07-26 13:05:00,35.53,35.53,35.51,35.51,24900.0,21.1048,21.1048,21.0929,21.0929,24900.0
2005-07-26 13:10:00,35.51,35.55,35.5,35.54,60300.0,21.0929,21.1166,21.0869,21.1107,60300.0
2005-07-26 13:15:00,35.53,35.54,35.52,35.53,19100.0,21.1048,21.1107,21.0988,21.1048,19100.0
2005-07-26 13:20:00,35.53,35.55,35.52,35.53,24800.0,21.1048,21.1166,21.0988,21.1048,24800.0
2005-07-26 13:25:00,35.52,35.54,35.52,35.52,43200.0,21.0988,21.1107,21.0988,21.0988,43200.0
2005-07-26 13:30:00,35.52,35.52,35.46,35.46,54600.0,21.0988,21.0988,21.0632,21.0632,54600.0
2005-07-26 13:35:00,35.46,35.47,35.41,35.43,99500.0,21.0632,21.0691,21.0335,21.0454,99500.0
2005-07-26 13:40:00,35.44,35.52,35.44,35.5,130800.0,21.0513,21.0988,21.0513,21.0869,130800.0
2005-07-26 13:45:00,35.5,35.54,35.49,35.51,90900.0,21.0869,21.1107,21.081,21.0929,90900.0
2005-07-26 13:50:00,35.51,35.53,35.48,35.48,78600.0,21.0929,21.1048,21.0751,21.0751,78600.0
2005-07-26 13:55:00,35.49,35.54,35.47,35.54,69700.0,21.081,21.1107,21.0691,21.1107,69700.0
2005-07-26 14:00:00,35.53,35.56,35.51,35.52,93900.0,21.1048,21.1226,21.0929,21.0988,93900.0
2005-07-26 14:05:00,35.53,35.54,35.51,35.51,56900.0,21.1048,21.1107,21.0929,21.0929,56900.0
2005-07-26 14:10:00,35.51,35.52,35.51,35.52,33100.0,21.0929,21.0988,21.0929,21.0988,33100.0
2005-07-26 14:15:00,35.52,35.55,35.51,35.55,70400.0,21.0988,21.1166,21.0929,21.1166,70400.0
2005-07-26 14:20:00,35.54,35.57,35.53,35.54,64300.0,21.1107,21.1285,21.1048,21.1107,64300.0
2005-07-26 14:25:00,35.54,35.55,35.52,35.53,71600.0,21.1107,21.1166,21.0988,21.1048,71600.0
2005-07-26 14:30:00,35.52,35.52,35.47,35.47,56700.0,21.0988,21.0988,21.0691,21.0691,56700.0
2005-07-26 14:35:00,35.48,35.49,35.46,35.49,62300.0,21.0751,21.081,21.0632,21.081,62300.0
2005-07-26 14:40:00,35.49,35.5,35.47,35.48,29900.0,21.081,21.0869,21.0691,21.0751,29900.0
2005-07-26 14:45:00,35.48,35.52,35.46,35.51,77200.0,21.0751,21.0988,21.0632,21.0929,77200.0
2005-07-26 14:50:00,35.52,35.52,35.48,35.49,101700.0,21.0988,21.0988,21.0751,21.081,101700.0
2005-07-26 14:55:00,35.49,35.5,35.48,35.49,33900.0,21.081,21.0869,21.0751,21.081,33900.0
2005-07-26 15:00:00,35.48,35.49,35.44,35.45,85300.0,21.0751,21.081,21.0513,21.0572,85300.0
2005-07-26 15:05:00,35.44,35.45,35.43,35.44,68500.0,21.0513,21.0572,21.0454,21.0513,68500.0
2005-07-26 15:10:00,35.44,35.44,35.42,35.43,66400.0,21.0513,21.0513,21.0394,21.0454,66400.0
2005-07-26 15:15:00,35.44,35.47,35.43,35.45,62000.0,21.0513,21.0691,21.0454,21.0572,62000.0
2005-07-26 15:20:00,35.46,35.46,35.43,35.43,51700.0,21.0632,21.0632,21.0454,21.0454,51700.0
2005-07-26 15:25:00,35.42,35.44,35.4,35.42,132800.0,21.0394,21.0513,21.0275,21.0394,132800.0
2005-07-26 15:30:00,35.43,35.46,35.42,35.42,105100.0,21.0454,21.0632,21.0394,21.0394,105100.0
2005-07-26 15:35:00,35.43,35.45,35.4,35.41,116100.0,21.0454,21.0572,21.0275,21.0335,116100.0
2005-07-26 15:40:00,35.42,35.42,35.35,35.38,117600.0,21.0394,21.0394,20.9978,21.0157,117600.0
2005-07-26 15:45:00,35.38,35.39,35.32,35.34,163400.0,21.0157,21.0216,20.98,20.9919,163400.0
2005-07-26 15:50:00,35.33,35.43,35.32,35.39,165400.0,20.986,21.0454,20.98,21.0216,165400.0
2005-07-26 15:55:00,35.4,35.4,35.31,35.38,302500.0,21.0275,21.0275,20.9741,21.0157,302500.0
2005-07-27 09:30:00,35.52,35.53,35.36,35.41,383900.0,21.0988,21.1048,21.0038,21.0335,383900.0
2005-07-27 09:35:00,35.4,35.46,35.4,35.41,82500.0,21.0275,21.0632,21.0275,21.0335,82500.0
2005-07-27 09:40:00,35.43,35.44,35.37,35.37,100400.0,21.0454,21.0513,21.0097,21.0097,100400.0
2005-07-27 09:45:00,35.37,35.38,35.3,35.31,129400.0,21.0097,21.0157,20.9681,20.9741,129400.0
2005-07-27 09:50:00,35.32,35.37,35.3,35.37,103600.0,20.98,21.0097,20.9681,21.0097,103600.0
2005-07-27 09:55:00,35.35,35.37,35.3,35.31,72500.0,20.9978,21.0097,20.9681,20.9741,72500.0
2005-07-27 10:00:00,35.32,35.35,35.25,35.26,133700.0,20.98,20.9978,20.9384,20.9444,133700.0
2005-07-27 10:05:00,35.25,35.28,35.24,35.24,157600.0,20.9384,20.9563,20.9325,20.9325,157600.0
2005-07-27 10:10:00,35.24,35.26,35.21,35.21,78300.0,20.9325,20.9444,20.9147,20.9147,78300.0
2005-07-27 10:15:00,35.22,35.23,35.2,35.2,90100.0,20.9206,20.9266,20.9087,20.9087,90100.0
2005-07-27 10:20:00,35.2,35.22,35.2,35.21,53700.0,20.9087,20.9206,20.9087,20.9147,53700.0
2005-07-27 10:25:00,35.21,35.22,35.19,35.21,116500.0,20.9147,20.9206,20.9028,20.9147,116500.0
2005-07-27 10:30:00,35.21,35.27,35.2,35.27,99000.0,20.9147,20.9503,20.9087,20.9503,99000.0
2005-07-27 10:35:00,35.27,35.33,35.26,35.31,119500.0,20.9503,20.986,20.9444,20.9741,119500.0
2005-07-27 10:40:00,35.31,35.34,35.28,35.29,124900.0,20.9741,20.9919,20.9563,20.9622,124900.0
2005-07-27 10:45:00,35.3,35.3,35.23,35.24,98000.0,20.9681,20.9681,20.9266,20.9325,98000.0
2005-07-27 10:50:00,35.24,35.25,35.21,35.21,90700.0,20.9325,20.9384,20.9147,20.9147,90700.0
2005-07-27 10:55:00,35.22,35.25,35.19,35.2,96200.0,20.9206,20.9384,20.9028,20.9087,96200.0
2005-07-27 11:00:00,35.2,35.23,35.2,35.21,56900.0,20.9087,20.9266,20.9087,20.9147,56900.0
2005-07-27 11:05:00,35.21,35.22,35.2,35.2,86600.0,20.9147,20.9206,20.9087,20.9087,86600.0
2005-07-27 11:10:00,35.2,35.24,35.12,35.12,169000.0,20.9087,20.9325,20.8612,20.8612,169000.0
2005-07-27 11:15:00,35.12,35.14,35.1,35.11,82100.0,20.8612,20.8731,20.8493,20.8553,82100.0
2005-07-27 11:20:00,35.11,35.19,35.11,35.18,92900.0,20.8553,20.9028,20.8553,20.8969,92900.0
2005-07-27 11:25:00,35.18,35.19,35.16,35.17,84900.0,20.8969,20.9028,20.885,20.8909,84900.0
2005-07-27 11:30:00,35.18,35.21,35.17,35.18,103200.0,20.8969,20.9147,20.8909,20.8969,103200.0
2005-07-27 11:35:00,35.19,35.19,35.16,35.18,48400.0,20.9028,20.9028,20.885,20.8969,48400.0
2005-07-27 11:40:00,35.18,35.19,35.16,35.17,42400.0,20.8969,20.9028,20.885,20.8909,42400.0
2005-07-27 11:45:00,35.17,35.18,35.16,35.17,23900.0,20.8909,20.8969,20.885,20.8909,23900.0
2005-07-27 11:50:00,35.17,35.17,35.08,35.09,198000.0,20.8909,20.8909,20.8375,20.8434,198000.0
2005-07-27 11:55:00,35.09,35.09,35.07,35.08,97300.0,20.8434,20.8434,20.8315,20.8375,97300.0
2005-07-27 12:00:00,35.08,35.16,35.08,35.16,239100.0,20.8375,20.885,20.8375,20.885,239100.0
2005-07-27 12:05:00,35.16,35.21,35.15,35.2,128200.0,20.885,20.9147,20.879,20.9087,128200.0
2005-07-27 12:10:00,35.2,35.21,35.18,35.18,57800.0,20.9087,20.9147,20.8969,20.8969,57800.0
2005-07-27 12:15:00,35.18,35.2,35.18,35.19,45000.0,20.8969,20.9087,20.8969,20.9028,45000.0
2005-07-27 12:20:00,35.18,35.19,35.18,35.19,25800.0,20.8969,20.9028,20.8969,20.9028,25800.0
2005-07-27 12:25:00,35.18,35.19,35.15,35.16,33800.0,20.8969,20.9028,20.879,20.885,33800.0
2005-07-27 12:30:00,35.16,35.17,35.13,35.13,45900.0,20.885,20.8909,20.8672,20.8672,45900.0
2005-07-27 12:35:00,35.13,35.14,35.08,35.11,179200.0,20.8672,20.8731,20.8375,20.8553,179200.0
2005-07-27 12:40:00,35.11,35.14,35.1,35.13,70600.0,20.8553,20.8731,20.8493,20.8672,70600.0
2005-07-27 12:45:00,35.12,35.14,35.12,35.14,53100.0,20.8612,20.8731,20.8612,20.8731,53100.0
2005-07-27 12:50:00,35.14,35.19,35.14,35.15,120000.0,20.8731,20.9028,20.8731,20.879,120000.0
2005-07-27 12:55:00,35.16,35.16,35.14,35.14,55200.0,20.885,20.885,20.8731,20.8731,55200.0
2005-07-27 13:00:00,35.14,35.16,35.14,35.16,58400.0,20.8731,20.885,20.8731,20.885,58400.0
2005-07-27 13:05:00,35.16,35.16,35.11,35.13,49200.0,20.885,20.885,20.8553,20.8672,49200.0
2005-07-27 13:10:00,35.13,35.16,35.1,35.14,94400.0,20.8672,20.885,20.8493,20.8731,94400.0
2005-07-27 13:15:00,35.15,35.15,35.13,35.14,69600.0,20.879,20.879,20.8672,20.8731,69600.0
2005-07-27 13:20:00,35.14,35.15,35.13,35.13,46800.0,20.8731,20.879,20.8672,20.8672,46800.0
2005-07-27 13:25:00,35.14,35.14,35.13,35.13,35800.0,20.8731,20.8731,20.8672,20.8672,35800.0
2005-07-27 13:30:00,35.14,35.15,35.13,35.15,99800.0,20.8731,20.879,20.8672,20.879,99800.0
2005-07-27 13:35:00,35.15,35.16,35.13,35.13,81900.0,20.879,20.885,20.8672,20.8672,81900.0
2005-07-27 13:40:00,35.13,35.17,35.13,35.17,34000.0,20.8672,20.8909,20.8672,20.8909,34000.0
2005-07-27 13:45:00,35.17,35.2,35.17,35.19,99200.0,20.8909,20.9087,20.8909,20.9028,99200.0
2005-07-27 13:50:00,35.2,35.21,35.18,35.18,58900.0,20.9087,20.9147,20.8969,20.8969,58900.0
2005-07-27 13:55:00,35.18,35.19,35.18,35.18,49200.0,20.8969,20.9028,20.8969,20.8969,49200.0
2005-07-27 14:00:00,35.19,35.19,35.14,35.17,108600.0,20.9028,20.9028,20.8731,20.8909,108600.0
2005-07-27 14:05:00,35.17,35.17,35.07,35.1,212400.0,20.8909,20.8909,20.8315,20.8493,212400.0
2005-07-27 14:10:00,35.11,35.13,35.1,35.11,123100.0,20.8553,20.8672,20.8493,20.8553,123100.0
2005-07-27 14:15:00,35.12,35.14,35.11,35.14,37400.0,20.8612,20.8731,20.8553,20.8731,37400.0
2005-07-27 14:20:00,35.14,35.17,35.11,35.11,92400.0,20.8731,20.8909,20.8553,20.8553,92400.0
2005-07-27 14:25:00,35.11,35.14,35.11,35.13,54800.0,20.8553,20.8731,20.8553,20.8672,54800.0
2005-07-27 14:30:00,35.13,35.15,35.13,35.15,122000.0,20.8672,20.879,20.8672,20.879,122000.0
2005-07-27 14:35:00,35.15,35.19,35.14,35.19,137300.0,20.879,20.9028,20.8731,20.9028,137300.0
2005-07-27 14:40:00,35.19,35.22,35.17,35.18,137600.0,20.9028,20.9206,20.8909,20.8969,137600.0
2005-07-27 14:45:00,35.17,35.19,35.16,35.18,66300.0,20.8909,20.9028,20.885,20.8969,66300.0
2005-07-27 14:50:00,35.18,35.23,35.18,35.23,106100.0,20.8969,20.9266,20.8969,20.9266,106100.0
2005-07-27 14:55:00,35.22,35.24,35.21,35.22,113200.0,20.9206,20.9325,20.9147,20.9206,113200.0
2005-07-27 15:00:00,35.21,35.22,35.18,35.19,76500.0,20.9147,20.9206,20.8969,20.9028,76500.0
2005-07-27 15:05:00,35.2,35.23,35.19,35.22,69500.0,20.9087,20.9266,20.9028,20.9206,69500.0
2005-07-27 15:10:00,35.22,35.24,35.22,35.24,53200.0,20.9206,20.9325,20.9206,20.9325,53200.0
2005-07-27 15:15:00,35.25,35.26,35.24,35.24,130300.0,20.9384,20.9444,20.9325,20.9325,130300.0
2005-07-27 15:20:00,35.25,35.28,35.24,35.25,93600.0,20.9384,20.9563,20.9325,20.9384,93600.0
2005-07-27 15:25:00,35.24,35.29,35.23,35.29,108400.0,20.9325,20.9622,20.9266,20.9622,108400.0
2005-07-27 15:30:00,35.3,35.32,35.29,35.32,125000.0,20.9681,20.98,20.9622,20.98,125000.0
2005-07-27 15:35:00,35.32,35.33,35.29,35.31,156200.0,20.98,20.986,20.9622,20.9741,156200.0
2005-07-27 15:40:00,35.31,35.34,35.31,35.34,150900.0,20.9741,20.9919,20.9741,20.9919,150900.0
2005-07-27 15:45:00,35.33,35.38,35.33,35.38,171800.0,20.986,21.0157,20.986,21.0157,171800.0
2005-07-27 15:50:00,35.38,35.41,35.37,35.4,224500.0,21.0157,21.0335,21.0097,21.0275,224500.0
2005-07-27 15:55:00,35.41,35.41,35.34,35.34,227500.0,21.0335,21.0335,20.9919,20.9919,227500.0
2005-07-28 09:30:00,35.36,35.43,35.08,35.43,290400.0,21.0038,21.0454,20.8375,21.0454,290400.0
2005-07-28 09:35:00,35.44,35.45,35.38,35.39,240500.0,21.0513,21.0572,21.0157,21.0216,240500.0
2005-07-28 09:40:00,35.4,35.4,35.33,35.36,63200.0,21.0275,21.0275,20.986,21.0038,63200.0
2005-07-28 09:45:00,35.37,35.4,35.35,35.36,80900.0,21.0097,21.0275,20.9978,21.0038,80900.0
2005-07-28 09:50:00,35.36,35.38,35.32,35.35,63200.0,21.0038,21.0157,20.98,20.9978,63200.0
2005-07-28 09:55:00,35.35,35.37,35.32,35.35,38800.0,20.9978,21.0097,20.98,20.9978,38800.0
2005-07-28 10:00:00,35.34,35.38,35.3,35.36,119400.0,20.9919,21.0157,20.9681,21.0038,119400.0
2005-07-28 10:05:00,35.35,35.35,35.24,35.26,95700.0,20.9978,20.9978,20.9325,20.9444,95700.0
2005-07-28 10:10:00,35.25,35.28,35.18,35.21,106300.0,20.9384,20.9563,20.8969,20.9147,106300.0
2005-07-28 10:15:00,35.2,35.26,35.19,35.25,74400.0,20.9087,20.9444,20.9028,20.9384,74400.0
2005-07-28 10:20:00,35.25,35.29,35.24,35.25,97100.0,20.9384,20.9622,20.9325,20.9384,97100.0
2005-07-28 10:25:00,35.24,35.3,35.24,35.28,61400.0,20.9325,20.9681,20.9325,20.9563,61400.0
2005-07-28 10:30:00,35.28,35.31,35.24,35.29,77600.0,20.9563,20.9741,20.9325,20.9622,77600.0
2005-07-28 10:35:00,35.3,35.32,35.29,35.31,86500.0,20.9681,20.98,20.9622,20.9741,86500.0
2005-07-28 10:40:00,35.31,35.34,35.3,35.32,120500.0,20.9741,20.9919,20.9681,20.98,120500.0
2005-07-28 10:45:00,35.32,35.35,35.31,35.33,61000.0,20.98,20.9978,20.9741,20.986,61000.0
2005-07-28 10:50:00,35.33,35.37,35.33,35.36,79000.0,20.986,21.0097,20.986,21.0038,79000.0
2005-07-28 10:55:00,35.36,35.36,35.33,35.34,64900.0,21.0038,21.0038,20.986,20.9919,64900.0
2005-07-28 11:00:00,35.34,35.38,35.33,35.34,68200.0,20.9919,21.0157,20.986,20.9919,68200.0
2005-07-28 11:05:00,35.35,35.38,35.33,35.37,122600.0,20.9978,21.0157,20.986,21.0097,122600.0
2005-07-28 11:10:00,35.37,35.37,35.35,35.36,72100.0,21.0097,21.0097,20.9978,21.0038,72100.0
2005-07-28 11:15:00,35.36,35.39,35.35,35.38,63700.0,21.0038,21.0216,20.9978,21.0157,63700.0
2005-07-28 11:20:00,35.38,35.4,35.36,35.39,124600.0,21.0157,21.0275,21.0038,21.0216,124600.0
2005-07-28 11:25:00,35.39,35.4,35.34,35.37,73800.0,21.0216,21.0275,20.9919,21.0097,73800.0
2005-07-28 11:30:00,35.35,35.4,35.34,35.35,43700.0,20.9978,21.0275,20.9919,20.9978,43700.0
2005-07-28 11:35:00,35.36,35.39,35.34,35.37,112600.0,21.0038,21.0216,20.9919,21.0097,112600.0
2005-07-28 11:40:00,35.38,35.46,35.37,35.46,167100.0,21.0157,21.0632,21.0097,21.0632,167100.0
2005-07-28 11:45:00,35.46,35.46,35.4,35.41,99800.0,21.0632,21.0632,21.0275,21.0335,99800.0
2005-07-28 11:50:00,35.42,35.44,35.4,35.42,110700.0,21.0394,21.0513,21.0275,21.0394,110700.0
2005-07-28 11:55:00,35.42,35.43,35.39,35.41,80000.0,21.0394,21.0454,21.0216,21.0335,80000.0
2005-07-28 12:00:00,35.42,35.45,35.4,35.41,79300.0,21.0394,21.0572,21.0275,21.0335,79300.0
2005-07-28 12:05:00,35.42,35.42,35.37,35.38,58400.0,21.0394,21.0394,21.0097,21.0157,58400.0
2005-07-28 12:10:00,35.38,35.38,35.36,35.38,40200.0,21.0157,21.0157,21.0038,21.0157,40200.0
2005-07-28 12:15:00,35.38,35.39,35.36,35.36,64000.0,21.0157,21.0216,21.0038,21.0038,64000.0
2005-07-28 12:20:00,35.38,35.38,35.36,35.37,48900.0,21.0157,21.0157,21.0038,21.0097,48900.0
2005-07-28 12:25:00,35.36,35.38,35.36,35.38,18800.0,21.0038,21.0157,21.0038,21.0157,18800.0
2005-07-28 12:30:00,35.38,35.41,35.36,35.4,41000.0,21.0157,21.0335,21.0038,21.0275,41000.0
2005-07-28 12:35:00,35.4,35.4,35.39,35.4,57100.0,21.0275,21.0275,21.0216,21.0275,57100.0
2005-07-28 12:40:00,35.41,35.44,35.4,35.44,62900.0,21.0335,21.0513,21.0275,21.0513,62900.0
2005-07-28 12:45:00,35.42,35.44,35.39,35.39,194000.0,21.0394,21.0513,21.0216,21.0216,194000.0
2005-07-28 12:50:00,35.41,35.42,35.39,35.42,31500.0,21.0335,21.0394,21.0216,21.0394,31500.0
2005-07-28 12:55:00,35.42,35.42,35.4,35.4,84300.0,21.0394,21.0394,21.0275,21.0275,84300.0
2005-07-28 13:00:00,35.4,35.41,35.37,35.39,72800.0,21.0275,21.0335,21.0097,21.0216,72800.0
2005-07-28 13:05:00,35.39,35.42,35.38,35.41,81100.0,21.0216,21.0394,21.0157,21.0335,81100.0
2005-07-28 13:10:00,35.41,35.43,35.4,35.42,71700.0,21.0335,21.0454,21.0275,21.0394,71700.0
2005-07-28 13:15:00,35.43,35.43,35.4,35.41,131600.0,21.0454,21.0454,21.0275,21.0335,131600.0
2005-07-28 13:20:00,35.41,35.42,35.4,35.4,47900.0,21.0335,21.0394,21.0275,21.0275,47900.0
2005-07-28 13:25:00,35.41,35.43,35.4,35.41,81500.0,21.0335,21.0454,21.0275,21.0335,81500.0
2005-07-28 13:30:00,35.41,35.45,35.4,35.43,84400.0,21.0335,21.0572,21.0275,21.0454,84400.0
2005-07-28 13:35:00,35.43,35.46,35.42,35.45,82300.0,21.0454,21.0632,21.0394,21.0572,82300.0
2005-07-28 13:40:00,35.45,35.45,35.43,35.45,90600.0,21.0572,21.0572,21.0454,21.0572,90600.0
2005-07-28 13:45:00,35.45,35.45,35.43,35.45,116700.0,21.0572,21.0572,21.0454,21.0572,116700.0
2005-07-28 13:50:00,35.45,35.49,35.44,35.47,128300.0,21.0572,21.081,21.0513,21.0691,128300.0
2005-07-28 13:55:00,35.46,35.47,35.43,35.45,106000.0,21.0632,21.0691,21.0454,21.0572,106000.0
2005-07-28 14:00:00,35.45,35.45,35.43,35.44,138700.0,21.0572,21.0572,21.0454,21.0513,138700.0
2005-07-28 14:05:00,35.44,35.44,35.4,35.42,83500.0,21.0513,21.0513,21.0275,21.0394,83500.0
2005-07-28 14:10:00,35.42,35.44,35.42,35.43,32300.0,21.0394,21.0513,21.0394,21.0454,32300.0
2005-07-28 14:15:00,35.44,35.44,35.41,35.41,50000.0,21.0513,21.0513,21.0335,21.0335,50000.0
2005-07-28 14:20:00,35.42,35.43,35.4,35.42,45400.0,21.0394,21.0454,21.0275,21.0394,45400.0
2005-07-28 14:25:00,35.42,35.43,35.4,35.41,25900.0,21.0394,21.0454,21.0275,21.0335,25900.0
2005-07-28 14:30:00,35.4,35.42,35.39,35.41,49400.0,21.0275,21.0394,21.0216,21.0335,49400.0
2005-07-28 14:35:00,35.4,35.42,35.39,35.4,50000.0,21.0275,21.0394,21.0216,21.0275,50000.0
2005-07-28 14:40:00,35.4,35.43,35.39,35.42,65500.0,21.0275,21.0454,21.0216,21.0394,65500.0
2005-07-28 14:45:00,35.41,35.43,35.39,35.4,117000.0,21.0335,21.0454,21.0216,21.0275,117000.0
2005-07-28 14:50:00,35.4,35.47,35.39,35.44,135000.0,21.0275,21.0691,21.0216,21.0513,135000.0
2005-07-28 14:55:00,35.44,35.45,35.38,35.41,104400.0,21.0513,21.0572,21.0157,21.0335,104400.0
2005-07-28 15:00:00,35.41,35.42,35.38,35.41,80800.0,21.0335,21.0394,21.0157,21.0335,80800.0
2005-07-28 15:05:00,35.41,35.43,35.4,35.4,68400.0,21.0335,21.0454,21.0275,21.0275,68400.0
2005-07-28 15:10:00,35.41,35.43,35.4,35.42,61900.0,21.0335,21.0454,21.0275,21.0394,61900.0
2005-07-28 15:15:00,35.42,35.44,35.41,35.44,44300.0,21.0394,21.0513,21.0335,21.0513,44300.0
2005-07-28 15:20:00,35.45,35.48,35.4,35.42,239600.0,21.0572,21.0751,21.0275,21.0394,239600.0
2005-07-28 15:25:00,35.43,35.46,35.42,35.45,86200.0,21.0454,21.0632,21.0394,21.0572,86200.0
2005-07-28 15:30:00,35.44,35.46,35.43,35.43,88500.0,21.0513,21.0632,21.0454,21.0454,88500.0
2005-07-28 15:35:00,35.43,35.45,35.42,35.44,207700.0,21.0454,21.0572,21.0394,21.0513,207700.0
2005-07-28 15:40:00,35.44,35.45,35.42,35.45,84600.0,21.0513,21.0572,21.0394,21.0572,84600.0
2005-07-28 15:45:00,35.44,35.47,35.43,35.45,119400.0,21.0513,21.0691,21.0454,21.0572,119400.0
2005-07-28 15:50:00,35.47,35.47,35.44,35.45,91200.0,21.0691,21.0691,21.0513,21.0572,91200.0
2005-07-28 15:55:00,35.45,35.47,35.43,35.47,238100.0,21.0572,21.0691,21.0454,21.0691,238100.0
2005-07-29 09:30:00,35.45,35.45,35.37,35.4,230000.0,21.0572,21.0572,21.0097,21.0275,230000.0
2005-07-29 09:35:00,35.37,35.4,35.32,35.35,55700.0,21.0097,21.0275,20.98,20.9978,55700.0
2005-07-29 09:40:00,35.36,35.4,35.35,35.37,59300.0,21.0038,21.0275,20.9978,21.0097,59300.0
2005-07-29 09:45:00,35.37,35.4,35.35,35.35,75900.0,21.0097,21.0275,20.9978,20.9978,75900.0
2005-07-29 09:50:00,35.35,35.37,35.34,35.36,75900.0,20.9978,21.0097,20.9919,21.0038,75900.0
2005-07-29 09:55:00,35.37,35.39,35.35,35.38,70000.0,21.0097,21.0216,20.9978,21.0157,70000.0
2005-07-29 10:00:00,35.38,35.41,35.32,35.33,71000.0,21.0157,21.0335,20.98,20.986,71000.0
2005-07-29 10:05:00,35.33,35.36,35.32,35.34,58600.0,20.986,21.0038,20.98,20.9919,58600.0
2005-07-29 10:10:00,35.32,35.38,35.32,35.34,44600.0,20.98,21.0157,20.98,20.9919,44600.0
2005-07-29 10:15:00,35.35,35.35,35.27,35.31,197800.0,20.9978,20.9978,20.9503,20.9741,197800.0
2005-07-29 10:20:00,35.31,35.34,35.29,35.33,79500.0,20.9741,20.9919,20.9622,20.986,79500.0
2005-07-29 10:25:00,35.33,35.38,35.3,35.32,129100.0,20.986,21.0157,20.9681,20.98,129100.0
2005-07-29 10:30:00,35.33,35.35,35.26,35.32,135000.0,20.986,20.9978,20.9444,20.98,135000.0
2005-07-29 10:35:00,35.31,35.35,35.31,35.34,78600.0,20.9741,20.9978,20.9741,20.9919,78600.0
2005-07-29 10:40:00,35.34,35.34,35.28,35.32,205400.0,20.9919,20.9919,20.9563,20.98,205400.0
2005-07-29 10:45:00,35.31,35.35,35.3,35.33,229700.0,20.9741,20.9978,20.9681,20.986,229700.0
2005-07-29 10:50:00,35.33,35.34,35.29,35.3,149000.0,20.986,20.9919,20.9622,20.9681,149000.0
2005-07-29 10:55:00,35.29,35.31,35.29,35.29,210700.0,20.9622,20.9741,20.9622,20.9622,210700.0
2005-07-29 11:00:00,35.29,35.3,35.29,35.29,210500.0,20.9622,20.9681,20.9622,20.9622,210500.0
2005-07-29 11:05:00,35.29,35.32,35.29,35.3,159000.0,20.9622,20.98,20.9622,20.9681,159000.0
2005-07-29 11:10:00,35.31,35.34,35.31,35.33,64400.0,20.9741,20.9919,20.9741,20.986,64400.0
2005-07-29 11:15:00,35.33,35.34,35.31,35.31,55100.0,20.986,20.9919,20.9741,20.9741,55100.0
2005-07-29 11:20:00,35.31,35.33,35.31,35.31,33600.0,20.9741,20.986,20.9741,20.9741,33600.0
2005-07-29 11:25:00,35.31,35.33,35.31,35.32,49500.0,20.9741,20.986,20.9741,20.98,49500.0
2005-07-29 11:30:00,35.32,35.32,35.29,35.3,144700.0,20.98,20.98,20.9622,20.9681,144700.0
2005-07-29 11:35:00,35.29,35.3,35.29,35.29,57700.0,20.9622,20.9681,20.9622,20.9622,57700.0
2005-07-29 11:40:00,35.29,35.3,35.28,35.28,72100.0,20.9622,20.9681,20.9563,20.9563,72100.0
2005-07-29 11:45:00,35.29,35.29,35.28,35.28,84000.0,20.9622,20.9622,20.9563,20.9563,84000.0
2005-07-29 11:50:00,35.28,35.29,35.27,35.28,80300.0,20.9563,20.9622,20.9503,20.9563,80300.0
2005-07-29 11:55:00,35.29,35.3,35.28,35.29,40900.0,20.9622,20.9681,20.9563,20.9622,40900.0
2005-07-29 12:00:00,35.29,35.3,35.28,35.28,49100.0,20.9622,20.9681,20.9563,20.9563,49100.0
2005-07-29 12:05:00,35.29,35.3,35.27,35.29,72000.0,20.9622,20.9681,20.9503,20.9622,72000.0
2005-07-29 12:10:00,35.28,35.3,35.26,35.29,63800.0,20.9563,20.9681,20.9444,20.9622,63800.0
2005-07-29 12:15:00,35.3,35.33,35.27,35.27,122800.0,20.9681,20.986,20.9503,20.9503,122800.0
2005-07-29 12:20:00,35.28,35.29,35.26,35.26,51900.0,20.9563,20.9622,20.9444,20.9444,51900.0
2005-07-29 12:25:00,35.26,35.29,35.26,35.27,72700.0,20.9444,20.9622,20.9444,20.9503,72700.0
2005-07-29 12:30:00,35.27,35.33,35.27,35.3,117400.0,20.9503,20.986,20.9503,20.9681,117400.0
2005-07-29 12:35:00,35.3,35.35,35.29,35.32,134600.0,20.9681,20.9978,20.9622,20.98,134600.0
2005-07-29 12:40:00,35.32,35.33,35.31,35.31,64700.0,20.98,20.986,20.9741,20.9741,64700.0
2005-07-29 12:45:00,35.31,35.32,35.3,35.31,57500.0,20.9741,20.98,20.9681,20.9741,57500.0
2005-07-29 12:50:00,35.31,35.31,35.28,35.3,58700.0,20.9741,20.9741,20.9563,20.9681,58700.0
2005-07-29 12:55:00,35.3,35.31,35.26,35.27,104500.0,20.9681,20.9741,20.9444,20.9503,104500.0
2005-07-29 13:00:00,35.27,35.29,35.27,35.28,37800.0,20.9503,20.9622,20.9503,20.9563,37800.0
2005-07-29 13:05:00,35.29,35.31,35.28,35.28,30800.0,20.9622,20.9741,20.9563,20.9563,30800.0
2005-07-29 13:10:00,35.29,35.32,35.28,35.32,33900.0,20.9622,20.98,20.9563,20.98,33900.0
2005-07-29 13:15:00,35.32,35.33,35.3,35.32,35200.0,20.98,20.986,20.9681,20.98,35200.0
2005-07-29 13:20:00,35.32,35.35,35.32,35.34,52800.0,20.98,20.9978,20.98,20.9919,52800.0
2005-07-29 13:25:00,35.35,35.35,35.31,35.31,48000.0,20.9978,20.9978,20.9741,20.9741,48000.0
2005-07-29 13:30:00,35.31,35.31,35.29,35.29,66400.0,20.9741,20.9741,20.9622,20.9622,66400.0
2005-07-29 13:35:00,35.29,35.3,35.29,35.29,67900.0,20.9622,20.9681,20.9622,20.9622,67900.0
2005-07-29 13:40:00,35.29,35.33,35.29,35.3,44800.0,20.9622,20.986,20.9622,20.9681,44800.0
2005-07-29 13:45:00,35.3,35.32,35.3,35.3,32200.0,20.9681,20.98,20.9681,20.9681,32200.0
2005-07-29 13:50:00,35.3,35.32,35.3,35.31,23900.0,20.9681,20.98,20.9681,20.9741,23900.0
2005-07-29 13:55:00,35.31,35.34,35.31,35.33,52900.0,20.9741,20.9919,20.9741,20.986,52900.0
2005-07-29 14:00:00,35.33,35.33,35.31,35.31,65400.0,20.986,20.986,20.9741,20.9741,65400.0
2005-07-29 14:05:00,35.31,35.38,35.31,35.36,89100.0,20.9741,21.0157,20.9741,21.0038,89100.0
2005-07-29 14:10:00,35.37,35.37,35.34,35.35,19900.0,21.0097,21.0097,20.9919,20.9978,19900.0
2005-07-29 14:15:00,35.35,35.37,35.35,35.37,28400.0,20.9978,21.0097,20.9978,21.0097,28400.0
2005-07-29 14:20:00,35.37,35.38,35.35,35.36,39400.0,21.0097,21.0157,20.9978,21.0038,39400.0
2005-07-29 14:25:00,35.36,35.38,35.35,35.36,67100.0,21.0038,21.0157,20.9978,21.0038,67100.0
2005-07-29 14:30:00,35.36,35.38,35.36,35.37,31900.0,21.0038,21.0157,21.0038,21.0097,31900.0
2005-07-29 14:35:00,35.37,35.38,35.3,35.31,95100.0,21.0097,21.0157,20.9681,20.9741,95100.0
2005-07-29 14:40:00,35.31,35.32,35.3,35.3,26000.0,20.9741,20.98,20.9681,20.9681,26000.0
2005-07-29 14:45:00,35.3,35.3,35.28,35.28,143800.0,20.9681,20.9681,20.9563,20.9563,143800.0
2005-07-29 14:50:00,35.28,35.3,35.27,35.29,71000.0,20.9563,20.9681,20.9503,20.9622,71000.0
2005-07-29 14:55:00,35.29,35.31,35.29,35.3,26800.0,20.9622,20.9741,20.9622,20.9681,26800.0
2005-07-29 15:00:00,35.31,35.33,35.29,35.29,73700.0,20.9741,20.986,20.9622,20.9622,73700.0
2005-07-29 15:05:00,35.29,35.3,35.28,35.3,87200.0,20.9622,20.9681,20.9563,20.9681,87200.0
2005-07-29 15:10:00,35.3,35.33,35.29,35.31,163000.0,20.9681,20.986,20.9622,20.9741,163000.0
2005-07-29 15:15:00,35.31,35.33,35.27,35.28,137500.0,20.9741,20.986,20.9503,20.9563,137500.0
2005-07-29 15:20:00,35.28,35.31,35.28,35.3,106800.0,20.9563,20.9741,20.9563,20.9681,106800.0
2005-07-29 15:25:00,35.29,35.3,35.26,35.26,128900.0,20.9622,20.9681,20.9444,20.9444,128900.0
2005-07-29 15:30:00,35.26,35.26,35.19,35.19,194600.0,20.9444,20.9444,20.9028,20.9028,194600.0
2005-07-29 15:35:00,35.19,35.2,35.16,35.19,162500.0,20.9028,20.9087,20.885,20.9028,162500.0
2005-07-29 15:40:00,35.18,35.19,35.15,35.16,180800.0,20.8969,20.9028,20.879,20.885,180800.0
2005-07-29 15:45:00,35.16,35.2,35.11,35.19,254600.0,20.885,20.9087,20.8553,20.9028,254600.0
2005-07-29 15:50:00,35.18,35.23,35.17,35.22,204600.0,20.8969,20.9266,20.8909,20.9206,204600.0
2005-07-29 15:55:00,35.22,35.23,35.14,35.15,360200.0,20.9206,20.9266,20.8731,20.879,360200.0
2005-08-01 09:30:00,35.32,35.34,35.15,35.29,368000.0,20.98,20.9919,20.879,20.9622,368000.0
2005-08-01 09:35:00,35.29,35.33,35.27,35.29,110700.0,20.9622,20.986,20.9503,20.9622,110700.0
2005-08-01 09:40:00,35.31,35.31,35.25,35.25,127000.0,20.9741,20.9741,20.9384,20.9384,127000.0
2005-08-01 09:45:00,35.25,35.3,35.23,35.26,188300.0,20.9384,20.9681,20.9266,20.9444,188300.0
2005-08-01 09:50:00,35.27,35.31,35.26,35.3,73300.0,20.9503,20.9741,20.9444,20.9681,73300.0
2005-08-01 09:55:00,35.28,35.29,35.23,35.26,125700.0,20.9563,20.9622,20.9266,20.9444,125700.0
2005-08-01 10:00:00,35.25,35.32,35.24,35.32,157200.0,20.9384,20.98,20.9325,20.98,157200.0
2005-08-01 10:05:00,35.32,35.32,35.24,35.27,108800.0,20.98,20.98,20.9325,20.9503,108800.0
2005-08-01 10:10:00,35.29,35.3,35.25,35.29,87800.0,20.9622,20.9681,20.9384,20.9622,87800.0
2005-08-01 10:15:00,35.28,35.34,35.27,35.34,112900.0,20.9563,20.9919,20.9503,20.9919,112900.0
2005-08-01 10:20:00,35.33,35.39,35.32,35.38,143000.0,20.986,21.0216,20.98,21.0157,143000.0
2005-08-01 10:25:00,35.38,35.4,35.37,35.39,106200.0,21.0157,21.0275,21.0097,21.0216,106200.0
2005-08-01 10:30:00,35.39,35.44,35.39,35.44,91300.0,21.0216,21.0513,21.0216,21.0513,91300.0
2005-08-01 10:35:00,35.43,35.43,35.35,35.4,92700.0,21.0454,21.0454,20.9978,21.0275,92700.0
2005-08-01 10:40:00,35.39,35.41,35.38,35.39,133600.0,21.0216,21.0335,21.0157,21.0216,133600.0
2005-08-01 10:45:00,35.39,35.4,35.38,35.38,90900.0,21.0216,21.0275,21.0157,21.0157,90900.0
2005-08-01 10:50:00,35.38,35.39,35.34,35.35,83000.0,21.0157,21.0216,20.9919,20.9978,83000.0
2005-08-01 10:55:00,35.36,35.39,35.34,35.38,51200.0,21.0038,21.0216,20.9919,21.0157,51200.0
2005-08-01 11:00:00,35.38,35.39,35.33,35.34,75200.0,21.0157,21.0216,20.986,20.9919,75200.0
2005-08-01 11:05:00,35.34,35.36,35.32,35.35,68200.0,20.9919,21.0038,20.98,20.9978,68200.0
2005-08-01 11:10:00,35.36,35.37,35.3,35.31,57700.0,21.0038,21.0097,20.9681,20.9741,57700.0
2005-08-01 11:15:00,35.31,35.37,35.31,35.35,96500.0,20.9741,21.0097,20.9741,20.9978,96500.0
2005-08-01 11:20:00,35.35,35.37,35.34,35.34,45700.0,20.9978,21.0097,20.9919,20.9919,45700.0
2005-08-01 11:25:00,35.34,35.35,35.33,35.34,32000.0,20.9919,20.9978,20.986,20.9919,32000.0
2005-08-01 11:30:00,35.34,35.36,35.33,35.34,48200.0,20.9919,21.0038,20.986,20.9919,48200.0
2005-08-01 11:35:00,35.33,35.35,35.31,35.33,48400.0,20.986,20.9978,20.9741,20.986,48400.0
2005-08-01 11:40:00,35.33,35.36,35.32,35.35,61000.0,20.986,21.0038,20.98,20.9978,61000.0
2005-08-01 11:45:00,35.36,35.36,35.34,35.35,39800.0,21.0038,21.0038,20.9919,20.9978,39800.0
2005-08-01 11:50:00,35.35,35.37,35.34,35.37,57100.0,20.9978,21.0097,20.9919,21.0097,57100.0
2005-08-01 11:55:00,35.37,35.38,35.36,35.36,53000.0,21.0097,21.0157,21.0038,21.0038,53000.0
2005-08-01 12:00:00,35.37,35.4,35.36,35.38,147400.0,21.0097,21.0275,21.0038,21.0157,147400.0
2005-08-01 12:05:00,35.38,35.38,35.35,35.37,49700.0,21.0157,21.0157,20.9978,21.0097,49700.0
2005-08-01 12:10:00,35.37,35.37,35.35,35.36,38300.0,21.0097,21.0097,20.9978,21.0038,38300.0
2005-08-01 12:15:00,35.37,35.39,35.36,35.39,52500.0,21.0097,21.0216,21.0038,21.0216,52500.0
2005-08-01 12:20:00,35.39,35.4,35.36,35.36,86800.0,21.0216,21.0275,21.0038,21.0038,86800.0
2005-08-01 12:25:00,35.37,35.39,35.34,35.35,48900.0,21.0097,21.0216,20.9919,20.9978,48900.0
2005-08-01 12:30:00,35.35,35.39,35.34,35.37,53900.0,20.9978,21.0216,20.9919,21.0097,53900.0
2005-08-01 12:35:00,35.37,35.4,35.35,35.36,82200.0,21.0097,21.0275,20.9978,21.0038,82200.0
2005-08-01 12:40:00,35.37,35.38,35.36,35.37,26700.0,21.0097,21.0157,21.0038,21.0097,26700.0
2005-08-01 12:45:00,35.38,35.38,35.35,35.36,37700.0,21.0157,21.0157,20.9978,21.0038,37700.0
2005-08-01 12:50:00,35.36,35.36,35.34,35.36,67800.0,21.0038,21.0038,20.9919,21.0038,67800.0
2005-08-01 12:55:00,35.35,35.37,35.32,35.33,78100.0,20.9978,21.0097,20.98,20.986,78100.0
2005-08-01 13:00:00,35.33,35.37,35.33,35.37,100400.0,20.986,21.0097,20.986,21.0097,100400.0
2005-08-01 13:05:00,35.36,35.37,35.32,35.32,68900.0,21.0038,21.0097,20.98,20.98,68900.0
2005-08-01 13:10:00,35.33,35.35,35.33,35.35,69200.0,20.986,20.9978,20.986,20.9978,69200.0
2005-08-01 13:15:00,35.35,35.35,35.32,35.34,84500.0,20.9978,20.9978,20.98,20.9919,84500.0
2005-08-01 13:20:00,35.34,35.36,35.33,35.33,43500.0,20.9919,21.0038,20.986,20.986,43500.0
2005-08-01 13:25:00,35.33,35.34,35.3,35.31,43400.0,20.986,20.9919,20.9681,20.9741,43400.0
2005-08-01 13:30:00,35.32,35.34,35.31,35.33,83700.0,20.98,20.9919,20.9741,20.986,83700.0
2005-08-01 13:35:00,35.34,35.35,35.33,35.34,23400.0,20.9919,20.9978,20.986,20.9919,23400.0
2005-08-01 13:40:00,35.34,35.35,35.32,35.33,49100.0,20.9919,20.9978,20.98,20.986,49100.0
2005-08-01 13:45:00,35.34,35.34,35.32,35.33,27900.0,20.9919,20.9919,20.98,20.986,27900.0
2005-08-01 13:50:00,35.33,35.34,35.33,35.33,29700.0,20.986,20.9919,20.986,20.986,29700.0
2005-08-01 13:55:00,35.33,35.34,35.32,35.32,85600.0,20.986,20.9919,20.98,20.98,85600.0
2005-08-01 14:00:00,35.32,35.37,35.32,35.35,60400.0,20.98,21.0097,20.98,20.9978,60400.0
2005-08-01 14:05:00,35.36,35.36,35.33,35.35,50300.0,21.0038,21.0038,20.986,20.9978,50300.0
2005-08-01 14:10:00,35.35,35.4,35.34,35.38,69200.0,20.9978,21.0275,20.9919,21.0157,69200.0
2005-08-01 14:15:00,35.37,35.4,35.37,35.38,79700.0,21.0097,21.0275,21.0097,21.0157,79700.0
2005-08-01 14:20:00,35.38,35.4,35.38,35.4,31300.0,21.0157,21.0275,21.0157,21.0275,31300.0
2005-08-01 14:25:00,35.4,35.43,35.4,35.41,71900.0,21.0275,21.0454,21.0275,21.0335,71900.0
2005-08-01 14:30:00,35.41,35.43,35.4,35.42,141000.0,21.0335,21.0454,21.0275,21.0394,141000.0
2005-08-01 14:35:00,35.41,35.44,35.4,35.44,71600.0,21.0335,21.0513,21.0275,21.0513,71600.0
2005-08-01 14:40:00,35.44,35.44,35.41,35.42,98900.0,21.0513,21.0513,21.0335,21.0394,98900.0
2005-08-01 14:45:00,35.41,35.42,35.38,35.39,44700.0,21.0335,21.0394,21.0157,21.0216,44700.0
2005-08-01 14:50:00,35.39,35.4,35.38,35.39,30200.0,21.0216,21.0275,21.0157,21.0216,30200.0
2005-08-01 14:55:00,35.38,35.39,35.33,35.34,159200.0,21.0157,21.0216,20.986,20.9919,159200.0
2005-08-01 15:00:00,35.34,35.35,35.32,35.35,96000.0,20.9919,20.9978,20.98,20.9978,96000.0
2005-08-01 15:05:00,35.34,35.36,35.33,35.36,80700.0,20.9919,21.0038,20.986,21.0038,80700.0
2005-08-01 15:10:00,35.36,35.37,35.35,35.36,94400.0,21.0038,21.0097,20.9978,21.0038,94400.0
2005-08-01 15:15:00,35.36,35.37,35.34,35.35,118500.0,21.0038,21.0097,20.9919,20.9978,118500.0
2005-08-01 15:20:00,35.34,35.37,35.34,35.37,83100.0,20.9919,21.0097,20.9919,21.0097,83100.0
2005-08-01 15:25:00,35.37,35.38,35.35,35.36,118800.0,21.0097,21.0157,20.9978,21.0038,118800.0
2005-08-01 15:30:00,35.37,35.41,35.36,35.4,254400.0,21.0097,21.0335,21.0038,21.0275,254400.0
2005-08-01 15:35:00,35.39,35.41,35.36,35.38,109500.0,21.0216,21.0335,21.0038,21.0157,109500.0
2005-08-01 15:40:00,35.38,35.39,35.37,35.38,87900.0,21.0157,21.0216,21.0097,21.0157,87900.0
2005-08-01 15:45:00,35.38,35.39,35.33,35.33,210100.0,21.0157,21.0216,20.986,20.986,210100.0
2005-08-01 15:50:00,35.33,35.34,35.29,35.3,150400.0,20.986,20.9919,20.9622,20.9681,150400.0
2005-08-01 15:55:00,35.3,35.31,35.28,35.3,242400.0,20.9681,20.9741,20.9563,20.9681,242400.0
2005-08-02 09:30:00,35.47,35.47,35.37,35.41,299100.0,21.0691,21.0691,21.0097,21.0335,299100.0
2005-08-02 09:35:00,35.41,35.41,35.35,35.39,65300.0,21.0335,21.0335,20.9978,21.0216,65300.0
2005-08-02 09:40:00,35.37,35.38,35.3,35.37,107500.0,21.0097,21.0157,20.9681,21.0097,107500.0
2005-08-02 09:45:00,35.36,35.41,35.35,35.39,59400.0,21.0038,21.0335,20.9978,21.0216,59400.0
2005-08-02 09:50:00,35.39,35.4,35.37,35.38,61900.0,21.0216,21.0275,21.0097,21.0157,61900.0
2005-08-02 09:55:00,35.39,35.44,35.38,35.44,95300.0,21.0216,21.0513,21.0157,21.0513,95300.0
2005-08-02 10:00:00,35.42,35.5,35.42,35.49,155300.0,21.0394,21.0869,21.0394,21.081,155300.0
2005-08-02 10:05:00,35.49,35.57,35.48,35.57,157400.0,21.081,21.1285,21.0751,21.1285,157400.0
2005-08-02 10:10:00,35.57,35.61,35.55,35.56,118100.0,21.1285,21.1523,21.1166,21.1226,118100.0
2005-08-02 10:15:00,35.56,35.61,35.55,35.59,77800.0,21.1226,21.1523,21.1166,21.1404,77800.0
2005-08-02 10:20:00,35.59,35.6,35.55,35.58,84600.0,21.1404,21.1463,21.1166,21.1345,84600.0
2005-08-02 10:25:00,35.57,35.64,35.56,35.57,65400.0,21.1285,21.1701,21.1226,21.1285,65400.0
2005-08-02 10:30:00,35.59,35.6,35.57,35.58,48100.0,21.1404,21.1463,21.1285,21.1345,48100.0
2005-08-02 10:35:00,35.58,35.6,35.53,35.55,65800.0,21.1345,21.1463,21.1048,21.1166,65800.0
2005-08-02 10:40:00,35.55,35.6,35.53,35.57,65800.0,21.1166,21.1463,21.1048,21.1285,65800.0
2005-08-02 10:45:00,35.57,35.59,35.55,35.56,80700.0,21.1285,21.1404,21.1166,21.1226,80700.0
2005-08-02 10:50:00,35.56,35.6,35.55,35.58,130300.0,21.1226,21.1463,21.1166,21.1345,130300.0
2005-08-02 10:55:00,35.58,35.6,35.56,35.57,69000.0,21.1345,21.1463,21.1226,21.1285,69000.0
2005-08-02 11:00:00,35.59,35.63,35.58,35.63,116600.0,21.1404,21.1642,21.1345,21.1642,116600.0
2005-08-02 11:05:00,35.61,35.61,35.57,35.59,46300.0,21.1523,21.1523,21.1285,21.1404,46300.0
2005-08-02 11:10:00,35.58,35.6,35.56,35.6,63300.0,21.1345,21.1463,21.1226,21.1463,63300.0
2005-08-02 11:15:00,35.63,35.63,35.58,35.58,79200.0,21.1642,21.1642,21.1345,21.1345,79200.0
2005-08-02 11:20:00,35.58,35.59,35.55,35.55,60800.0,21.1345,21.1404,21.1166,21.1166,60800.0
2005-08-02 11:25:00,35.56,35.57,35.54,35.54,79700.0,21.1226,21.1285,21.1107,21.1107,79700.0
2005-08-02 11:30:00,35.54,35.55,35.53,35.54,41200.0,21.1107,21.1166,21.1048,21.1107,41200.0
2005-08-02 11:35:00,35.54,35.56,35.53,35.54,34900.0,21.1107,21.1226,21.1048,21.1107,34900.0
2005-08-02 11:40:00,35.54,35.56,35.53,35.56,47100.0,21.1107,21.1226,21.1048,21.1226,47100.0
2005-08-02 11:45:00,35.56,35.57,35.52,35.54,35700.0,21.1226,21.1285,21.0988,21.1107,35700.0
2005-08-02 11:50:00,35.53,35.58,35.53,35.58,42300.0,21.1048,21.1345,21.1048,21.1345,42300.0
2005-08-02 11:55:00,35.58,35.58,35.55,35.55,23100.0,21.1345,21.1345,21.1166,21.1166,23100.0
2005-08-02 12:00:00,35.54,35.55,35.52,35.53,58600.0,21.1107,21.1166,21.0988,21.1048,58600.0
2005-08-02 12:05:00,35.54,35.55,35.52,35.55,44200.0,21.1107,21.1166,21.0988,21.1166,44200.0
2005-08-02 12:10:00,35.54,35.55,35.52,35.53,82300.0,21.1107,21.1166,21.0988,21.1048,82300.0
2005-08-02 12:15:00,35.54,35.55,35.51,35.52,73700.0,21.1107,21.1166,21.0929,21.0988,73700.0
2005-08-02 12:20:00,35.53,35.58,35.52,35.54,72500.0,21.1048,21.1345,21.0988,21.1107,72500.0
2005-08-02 12:25:00,35.52,35.53,35.51,35.51,46600.0,21.0988,21.1048,21.0929,21.0929,46600.0
2005-08-02 12:30:00,35.51,35.52,35.47,35.47,52600.0,21.0929,21.0988,21.0691,21.0691,52600.0
2005-08-02 12:35:00,35.47,35.47,35.44,35.46,45200.0,21.0691,21.0691,21.0513,21.0632,45200.0
2005-08-02 12:40:00,35.47,35.47,35.45,35.46,54200.0,21.0691,21.0691,21.0572,21.0632,54200.0
2005-08-02 12:45:00,35.45,35.46,35.45,35.45,29800.0,21.0572,21.0632,21.0572,21.0572,29800.0
2005-08-02 12:50:00,35.45,35.5,35.45,35.49,236500.0,21.0572,21.0869,21.0572,21.081,236500.0
2005-08-02 12:55:00,35.49,35.52,35.48,35.48,64600.0,21.081,21.0988,21.0751,21.0751,64600.0
2005-08-02 13:00:00,35.49,35.49,35.45,35.45,110900.0,21.081,21.081,21.0572,21.0572,110900.0
2005-08-02 13:05:00,35.45,35.46,35.44,35.46,18000.0,21.0572,21.0632,21.0513,21.0632,18000.0
2005-08-02 13:10:00,35.46,35.46,35.45,35.46,25000.0,21.0632,21.0632,21.0572,21.0632,25000.0
2005-08-02 13:15:00,35.46,35.46,35.42,35.45,53700.0,21.0632,21.0632,21.0394,21.0572,53700.0
2005-08-02 13:20:00,35.46,35.46,35.45,35.46,19100.0,21.0632,21.0632,21.0572,21.0632,19100.0
2005-08-02 13:25:00,35.46,35.46,35.45,35.45,16600.0,21.0632,21.0632,21.0572,21.0572,16600.0
2005-08-02 13:30:00,35.46,35.46,35.45,35.45,24800.0,21.0632,21.0632,21.0572,21.0572,24800.0
2005-08-02 13:35:00,35.46,35.47,35.45,35.47,29800.0,21.0632,21.0691,21.0572,21.0691,29800.0
2005-08-02 13:40:00,35.47,35.49,35.46,35.48,87900.0,21.0691,21.081,21.0632,21.0751,87900.0
2005-08-02 13:45:00,35.48,35.5,35.45,35.49,560600.0,21.0751,21.0869,21.0572,21.081,560600.0
2005-08-02 13:50:00,35.49,35.5,35.46,35.47,59800.0,21.081,21.0869,21.0632,21.0691,59800.0
2005-08-02 13:55:00,35.48,35.49,35.46,35.48,46900.0,21.0751,21.081,21.0632,21.0751,46900.0
2005-08-02 14:00:00,35.47,35.52,35.47,35.52,77500.0,21.0691,21.0988,21.0691,21.0988,77500.0
2005-08-02 14:05:00,35.51,35.51,35.49,35.5,74900.0,21.0929,21.0929,21.081,21.0869,74900.0
2005-08-02 14:10:00,35.5,35.51,35.48,35.5,38800.0,21.0869,21.0929,21.0751,21.0869,38800.0
2005-08-02 14:15:00,35.51,35.52,35.5,35.52,34800.0,21.0929,21.0988,21.0869,21.0988,34800.0
2005-08-02 14:20:00,35.52,35.55,35.52,35.54,63300.0,21.0988,21.1166,21.0988,21.1107,63300.0
2005-08-02 14:25:00,35.54,35.55,35.53,35.54,37100.0,21.1107,21.1166,21.1048,21.1107,37100.0
2005-08-02 14:30:00,35.55,35.56,35.52,35.55,77700.0,21.1166,21.1226,21.0988,21.1166,77700.0
2005-08-02 14:35:00,35.54,35.55,35.52,35.53,27000.0,21.1107,21.1166,21.0988,21.1048,27000.0
2005-08-02 14:40:00,35.53,35.53,35.5,35.52,42500.0,21.1048,21.1048,21.0869,21.0988,42500.0
2005-08-02 14:45:00,35.51,35.54,35.5,35.51,53000.0,21.0929,21.1107,21.0869,21.0929,53000.0
2005-08-02 14:50:00,35.51,35.58,35.51,35.56,55400.0,21.0929,21.1345,21.0929,21.1226,55400.0
2005-08-02 14:55:00,35.56,35.58,35.55,35.57,94400.0,21.1226,21.1345,21.1166,21.1285,94400.0
2005-08-02 15:00:00,35.57,35.58,35.51,35.53,131600.0,21.1285,21.1345,21.0929,21.1048,131600.0
2005-08-02 15:05:00,35.52,35.54,35.5,35.51,95600.0,21.0988,21.1107,21.0869,21.0929,95600.0
2005-08-02 15:10:00,35.51,35.53,35.5,35.53,77300.0,21.0929,21.1048,21.0869,21.1048,77300.0
2005-08-02 15:15:00,35.52,35.53,35.52,35.53,22200.0,21.0988,21.1048,21.0988,21.1048,22200.0
2005-08-02 15:20:00,35.52,35.53,35.51,35.52,36500.0,21.0988,21.1048,21.0929,21.0988,36500.0
2005-08-02 15:25:00,35.51,35.52,35.51,35.52,71300.0,21.0929,21.0988,21.0929,21.0988,71300.0
2005-08-02 15:30:00,35.52,35.53,35.51,35.52,60600.0,21.0988,21.1048,21.0929,21.0988,60600.0
2005-08-02 15:35:00,35.52,35.55,35.52,35.52,83700.0,21.0988,21.1166,21.0988,21.0988,83700.0
2005-08-02 15:40:00,35.53,35.57,35.52,35.54,153700.0,21.1048,21.1285,21.0988,21.1107,153700.0
2005-08-02 15:45:00,35.54,35.59,35.53,35.57,177300.0,21.1107,21.1404,21.1048,21.1285,177300.0
2005-08-02 15:50:00,35.58,35.58,35.55,35.56,103400.0,21.1345,21.1345,21.1166,21.1226,103400.0
2005-08-02 15:55:00,35.56,35.57,35.53,35.54,151200.0,21.1226,21.1285,21.1048,21.1107,151200.0
2005-08-03 09:30:00,35.56,35.65,35.42,35.47,301600.0,21.1226,21.176,21.0394,21.0691,301600.0
2005-08-03 09:35:00,35.47,35.56,35.46,35.52,108100.0,21.0691,21.1226,21.0632,21.0988,108100.0
2005-08-03 09:40:00,35.53,35.53,35.5,35.5,78700.0,21.1048,21.1048,21.0869,21.0869,78700.0
2005-08-03 09:45:00,35.51,35.51,35.46,35.5,264300.0,21.0929,21.0929,21.0632,21.0869,264300.0
2005-08-03 09:50:00,35.49,35.55,35.48,35.55,360200.0,21.081,21.1166,21.0751,21.1166,360200.0
2005-08-03 09:55:00,35.52,35.55,35.5,35.52,145200.0,21.0988,21.1166,21.0869,21.0988,145200.0
2005-08-03 10:00:00,35.51,35.58,35.51,35.56,303500.0,21.0929,21.1345,21.0929,21.1226,303500.0
2005-08-03 10:05:00,35.56,35.56,35.5,35.52,163000.0,21.1226,21.1226,21.0869,21.0988,163000.0
2005-08-03 10:10:00,35.51,35.56,35.51,35.51,87100.0,21.0929,21.1226,21.0929,21.0929,87100.0
2005-08-03 10:15:00,35.51,35.53,35.48,35.48,87100.0,21.0929,21.1048,21.0751,21.0751,87100.0
2005-08-03 10:20:00,35.48,35.48,35.46,35.46,78900.0,21.0751,21.0751,21.0632,21.0632,78900.0
2005-08-03 10:25:00,35.46,35.5,35.46,35.47,173500.0,21.0632,21.0869,21.0632,21.0691,173500.0
2005-08-03 10:30:00,35.47,35.48,35.44,35.45,120800.0,21.0691,21.0751,21.0513,21.0572,120800.0
2005-08-03 10:35:00,35.45,35.49,35.45,35.48,72600.0,21.0572,21.081,21.0572,21.0751,72600.0
2005-08-03 10:40:00,35.48,35.52,35.47,35.52,82700.0,21.0751,21.0988,21.0691,21.0988,82700.0
2005-08-03 10:45:00,35.52,35.53,35.49,35.49,62100.0,21.0988,21.1048,21.081,21.081,62100.0
2005-08-03 10:50:00,35.5,35.51,35.49,35.5,585900.0,21.0869,21.0929,21.081,21.0869,585900.0
2005-08-03 10:55:00,35.5,35.52,35.49,35.5,91500.0,21.0869,21.0988,21.081,21.0869,91500.0
2005-08-03 11:00:00,35.5,35.51,35.49,35.5,100600.0,21.0869,21.0929,21.081,21.0869,100600.0
2005-08-03 11:05:00,35.5,35.51,35.49,35.51,76500.0,21.0869,21.0929,21.081,21.0929,76500.0
2005-08-03 11:10:00,35.51,35.53,35.5,35.53,57200.0,21.0929,21.1048,21.0869,21.1048,57200.0
2005-08-03 11:15:00,35.53,35.55,35.52,35.54,98000.0,21.1048,21.1166,21.0988,21.1107,98000.0
2005-08-03 11:20:00,35.54,35.55,35.52,35.53,132100.0,21.1107,21.1166,21.0988,21.1048,132100.0
2005-08-03 11:25:00,35.54,35.55,35.52,35.52,61300.0,21.1107,21.1166,21.0988,21.0988,61300.0
2005-08-03 11:30:00,35.52,35.55,35.5,35.53,102800.0,21.0988,21.1166,21.0869,21.1048,102800.0
2005-08-03 11:35:00,35.52,35.55,35.52,35.54,73500.0,21.0988,21.1166,21.0988,21.1107,73500.0
2005-08-03 11:40:00,35.54,35.54,35.51,35.52,99800.0,21.1107,21.1107,21.0929,21.0988,99800.0
2005-08-03 11:45:00,35.52,35.54,35.52,35.53,49800.0,21.0988,21.1107,21.0988,21.1048,49800.0
2005-08-03 11:50:00,35.53,35.54,35.51,35.53,63500.0,21.1048,21.1107,21.0929,21.1048,63500.0
2005-08-03 11:55:00,35.52,35.53,35.52,35.53,60900.0,21.0988,21.1048,21.0988,21.1048,60900.0
2005-08-03 12:00:00,35.53,35.53,35.52,35.53,59200.0,21.1048,21.1048,21.0988,21.1048,59200.0
2005-08-03 12:05:00,35.53,35.54,35.5,35.53,70000.0,21.1048,21.1107,21.0869,21.1048,70000.0
2005-08-03 12:10:00,35.53,35.53,35.5,35.52,52800.0,21.1048,21.1048,21.0869,21.0988,52800.0
2005-08-03 12:15:00,35.52,35.55,35.51,35.51,98200.0,21.0988,21.1166,21.0929,21.0929,98200.0
2005-08-03 12:20:00,35.51,35.55,35.51,35.53,62800.0,21.0929,21.1166,21.0929,21.1048,62800.0
2005-08-03 12:25:00,35.54,35.59,35.53,35.54,193400.0,21.1107,21.1404,21.1048,21.1107,193400.0
2005-08-03 12:30:00,35.54,35.56,35.53,35.56,61400.0,21.1107,21.1226,21.1048,21.1226,61400.0
2005-08-03 12:35:00,35.55,35.56,35.52,35.52,122600.0,21.1166,21.1226,21.0988,21.0988,122600.0
2005-08-03 12:40:00,35.53,35.54,35.51,35.52,121600.0,21.1048,21.1107,21.0929,21.0988,121600.0
2005-08-03 12:45:00,35.52,35.53,35.51,35.52,42500.0,21.0988,21.1048,21.0929,21.0988,42500.0
2005-08-03 12:50:00,35.52,35.53,35.5,35.5,100200.0,21.0988,21.1048,21.0869,21.0869,100200.0
2005-08-03 12:55:00,35.5,35.51,35.49,35.5,53600.0,21.0869,21.0929,21.081,21.0869,53600.0
2005-08-03 13:00:00,35.5,35.51,35.48,35.48,125900.0,21.0869,21.0929,21.0751,21.0751,125900.0
2005-08-03 13:05:00,35.47,35.49,35.46,35.48,81900.0,21.0691,21.081,21.0632,21.0751,81900.0
2005-08-03 13:10:00,35.47,35.5,35.47,35.49,576300.0,21.0691,21.0869,21.0691,21.081,576300.0
2005-08-03 13:15:00,35.48,35.51,35.47,35.5,88000.0,21.0751,21.0929,21.0691,21.0869,88000.0
2005-08-03 13:20:00,35.5,35.52,35.49,35.51,60900.0,21.0869,21.0988,21.081,21.0929,60900.0
2005-08-03 13:25:00,35.5,35.53,35.49,35.51,30100.0,21.0869,21.1048,21.081,21.0929,30100.0
2005-08-03 13:30:00,35.54,35.55,35.51,35.53,40500.0,21.1107,21.1166,21.0929,21.1048,40500.0
2005-08-03 13:35:00,35.52,35.53,35.51,35.52,24400.0,21.0988,21.1048,21.0929,21.0988,24400.0
2005-08-03 13:40:00,35.51,35.53,35.51,35.51,42400.0,21.0929,21.1048,21.0929,21.0929,42400.0
2005-08-03 13:45:00,35.51,35.54,35.51,35.52,43800.0,21.0929,21.1107,21.0929,21.0988,43800.0
2005-08-03 13:50:00,35.53,35.57,35.52,35.55,72300.0,21.1048,21.1285,21.0988,21.1166,72300.0
2005-08-03 13:55:00,35.55,35.57,35.54,35.55,64700.0,21.1166,21.1285,21.1107,21.1166,64700.0
2005-08-03 14:00:00,35.55,35.57,35.54,35.56,71800.0,21.1166,21.1285,21.1107,21.1226,71800.0
2005-08-03 14:05:00,35.55,35.55,35.52,35.53,136700.0,21.1166,21.1166,21.0988,21.1048,136700.0
2005-08-03 14:10:00,35.53,35.55,35.51,35.54,91600.0,21.1048,21.1166,21.0929,21.1107,91600.0
2005-08-03 14:15:00,35.54,35.59,35.54,35.55,424600.0,21.1107,21.1404,21.1107,21.1166,424600.0
2005-08-03 14:20:00,35.54,35.55,35.5,35.52,152000.0,21.1107,21.1166,21.0869,21.0988,152000.0
2005-08-03 14:25:00,35.52,35.55,35.51,35.54,58100.0,21.0988,21.1166,21.0929,21.1107,58100.0
2005-08-03 14:30:00,35.54,35.56,35.53,35.53,113400.0,21.1107,21.1226,21.1048,21.1048,113400.0
2005-08-03 14:35:00,35.54,35.57,35.53,35.56,92700.0,21.1107,21.1285,21.1048,21.1226,92700.0
2005-08-03 14:40:00,35.55,35.58,35.54,35.56,91200.0,21.1166,21.1345,21.1107,21.1226,91200.0
2005-08-03 14:45:00,35.56,35.57,35.53,35.55,88300.0,21.1226,21.1285,21.1048,21.1166,88300.0
2005-08-03 14:50:00,35.54,35.56,35.53,35.53,110000.0,21.1107,21.1226,21.1048,21.1048,110000.0
2005-08-03 14:55:00,35.53,35.56,35.52,35.55,98900.0,21.1048,21.1226,21.0988,21.1166,98900.0
2005-08-03 15:00:00,35.55,35.56,35.54,35.55,80900.0,21.1166,21.1226,21.1107,21.1166,80900.0
2005-08-03 15:05:00,35.55,35.57,35.51,35.55,180000.0,21.1166,21.1285,21.0929,21.1166,180000.0
2005-08-03 15:10:00,35.56,35.57,35.54,35.57,115300.0,21.1226,21.1285,21.1107,21.1285,115300.0
2005-08-03 15:15:00,35.57,35.57,35.54,35.56,95600.0,21.1285,21.1285,21.1107,21.1226,95600.0
2005-08-03 15:20:00,35.56,35.57,35.54,35.56,64900.0,21.1226,21.1285,21.1107,21.1226,64900.0
2005-08-03 15:25:00,35.55,35.56,35.55,35.55,56600.0,21.1166,21.1226,21.1166,21.1166,56600.0
2005-08-03 15:30:00,35.56,35.57,35.55,35.55,51200.0,21.1226,21.1285,21.1166,21.1166,51200.0
2005-08-03 15:35:00,35.55,35.57,35.54,35.56,140000.0,21.1166,21.1285,21.1107,21.1226,140000.0
2005-08-03 15:40:00,35.55,35.62,35.55,35.57,165600.0,21.1166,21.1582,21.1166,21.1285,165600.0
2005-08-03 15:45:00,35.58,35.63,35.57,35.62,142000.0,21.1345,21.1642,21.1285,21.1582,142000.0
2005-08-03 15:50:00,35.61,35.65,35.6,35.62,164700.0,21.1523,21.176,21.1463,21.1582,164700.0
2005-08-03 15:55:00,35.61,35.65,35.6,35.6,313900.0,21.1523,21.176,21.1463,21.1463,313900.0
2005-08-04 09:30:00,35.42,35.43,35.35,35.36,298900.0,21.0394,21.0454,20.9978,21.0038,298900.0
2005-08-04 09:35:00,35.36,35.4,35.35,35.4,66900.0,21.0038,21.0275,20.9978,21.0275,66900.0
2005-08-04 09:40:00,35.4,35.41,35.39,35.41,31100.0,21.0275,21.0335,21.0216,21.0335,31100.0
2005-08-04 09:45:00,35.41,35.41,35.35,35.39,168400.0,21.0335,21.0335,20.9978,21.0216,168400.0
2005-08-04 09:50:00,35.38,35.45,35.38,35.42,67600.0,21.0157,21.0572,21.0157,21.0394,67600.0
2005-08-04 09:55:00,35.42,35.43,35.37,35.39,195100.0,21.0394,21.0454,21.0097,21.0216,195100.0
2005-08-04 10:00:00,35.4,35.44,35.39,35.42,125000.0,21.0275,21.0513,21.0216,21.0394,125000.0
2005-08-04 10:05:00,35.43,35.45,35.38,35.45,139900.0,21.0454,21.0572,21.0157,21.0572,139900.0
2005-08-04 10:10:00,35.44,35.45,35.37,35.41,102300.0,21.0513,21.0572,21.0097,21.0335,102300.0
2005-08-04 10:15:00,35.41,35.44,35.41,35.44,101700.0,21.0335,21.0513,21.0335,21.0513,101700.0
2005-08-04 10:20:00,35.43,35.45,35.4,35.41,99900.0,21.0454,21.0572,21.0275,21.0335,99900.0
2005-08-04 10:25:00,35.41,35.46,35.41,35.45,239000.0,21.0335,21.0632,21.0335,21.0572,239000.0
2005-08-04 10:30:00,35.45,35.5,35.37,35.4,132500.0,21.0572,21.0869,21.0097,21.0275,132500.0
2005-08-04 10:35:00,35.41,35.45,35.4,35.44,149300.0,21.0335,21.0572,21.0275,21.0513,149300.0
2005-08-04 10:40:00,35.45,35.46,35.39,35.44,133100.0,21.0572,21.0632,21.0216,21.0513,133100.0
2005-08-04 10:45:00,35.45,35.46,35.44,35.44,63900.0,21.0572,21.0632,21.0513,21.0513,63900.0
2005-08-04 10:50:00,35.44,35.45,35.41,35.42,203400.0,21.0513,21.0572,21.0335,21.0394,203400.0
2005-08-04 10:55:00,35.43,35.46,35.42,35.44,90400.0,21.0454,21.0632,21.0394,21.0513,90400.0
2005-08-04 11:00:00,35.44,35.47,35.44,35.46,91000.0,21.0513,21.0691,21.0513,21.0632,91000.0
2005-08-04 11:05:00,35.46,35.47,35.44,35.45,106100.0,21.0632,21.0691,21.0513,21.0572,106100.0
2005-08-04 11:10:00,35.45,35.46,35.41,35.44,95000.0,21.0572,21.0632,21.0335,21.0513,95000.0
2005-08-04 11:15:00,35.44,35.47,35.43,35.44,110500.0,21.0513,21.0691,21.0454,21.0513,110500.0
2005-08-04 11:20:00,35.45,35.48,35.42,35.46,324100.0,21.0572,21.0751,21.0394,21.0632,324100.0
2005-08-04 11:25:00,35.46,35.47,35.44,35.44,55600.0,21.0632,21.0691,21.0513,21.0513,55600.0
2005-08-04 11:30:00,35.44,35.46,35.42,35.44,172500.0,21.0513,21.0632,21.0394,21.0513,172500.0
2005-08-04 11:35:00,35.44,35.45,35.4,35.44,103900.0,21.0513,21.0572,21.0275,21.0513,103900.0
2005-08-04 11:40:00,35.45,35.46,35.43,35.45,71500.0,21.0572,21.0632,21.0454,21.0572,71500.0
2005-08-04 11:45:00,35.45,35.46,35.42,35.43,162400.0,21.0572,21.0632,21.0394,21.0454,162400.0
2005-08-04 11:50:00,35.43,35.44,35.41,35.41,47500.0,21.0454,21.0513,21.0335,21.0335,47500.0
2005-08-04 11:55:00,35.41,35.45,35.41,35.41,246000.0,21.0335,21.0572,21.0335,21.0335,246000.0
2005-08-04 12:00:00,35.41,35.44,35.41,35.41,100600.0,21.0335,21.0513,21.0335,21.0335,100600.0
2005-08-04 12:05:00,35.42,35.43,35.41,35.41,97900.0,21.0394,21.0454,21.0335,21.0335,97900.0
2005-08-04 12:10:00,35.42,35.43,35.41,35.42,52800.0,21.0394,21.0454,21.0335,21.0394,52800.0
2005-08-04 12:15:00,35.42,35.44,35.42,35.42,100700.0,21.0394,21.0513,21.0394,21.0394,100700.0
2005-08-04 12:20:00,35.42,35.43,35.42,35.42,72100.0,21.0394,21.0454,21.0394,21.0394,72100.0
2005-08-04 12:25:00,35.43,35.43,35.4,35.42,59000.0,21.0454,21.0454,21.0275,21.0394,59000.0
2005-08-04 12:30:00,35.41,35.44,35.41,35.43,42600.0,21.0335,21.0513,21.0335,21.0454,42600.0
2005-08-04 12:35:00,35.42,35.45,35.41,35.45,86600.0,21.0394,21.0572,21.0335,21.0572,86600.0
2005-08-04 12:40:00,35.44,35.45,35.43,35.44,35900.0,21.0513,21.0572,21.0454,21.0513,35900.0
2005-08-04 12:45:00,35.43,35.44,35.42,35.43,42200.0,21.0454,21.0513,21.0394,21.0454,42200.0
2005-08-04 12:50:00,35.43,35.45,35.42,35.44,95700.0,21.0454,21.0572,21.0394,21.0513,95700.0
2005-08-04 12:55:00,35.45,35.46,35.42,35.42,100100.0,21.0572,21.0632,21.0394,21.0394,100100.0
2005-08-04 13:00:00,35.43,35.43,35.42,35.42,33200.0,21.0454,21.0454,21.0394,21.0394,33200.0
2005-08-04 13:05:00,35.41,35.43,35.41,35.42,23400.0,21.0335,21.0454,21.0335,21.0394,23400.0
2005-08-04 13:10:00,35.43,35.45,35.43,35.45,621700.0,21.0454,21.0572,21.0454,21.0572,621700.0
2005-08-04 13:15:00,35.45,35.46,35.44,35.44,44500.0,21.0572,21.0632,21.0513,21.0513,44500.0
2005-08-04 13:20:00,35.45,35.46,35.43,35.45,80600.0,21.0572,21.0632,21.0454,21.0572,80600.0
2005-08-04 13:25:00,35.44,35.45,35.41,35.45,62800.0,21.0513,21.0572,21.0335,21.0572,62800.0
2005-08-04 13:30:00,35.45,35.46,35.42,35.43,105000.0,21.0572,21.0632,21.0394,21.0454,105000.0
2005-08-04 13:35:00,35.43,35.45,35.43,35.44,39700.0,21.0454,21.0572,21.0454,21.0513,39700.0
2005-08-04 13:40:00,35.44,35.47,35.44,35.45,45000.0,21.0513,21.0691,21.0513,21.0572,45000.0
2005-08-04 13:45:00,35.45,35.45,35.43,35.43,159600.0,21.0572,21.0572,21.0454,21.0454,159600.0
2005-08-04 13:50:00,35.44,35.44,35.4,35.44,73000.0,21.0513,21.0513,21.0275,21.0513,73000.0
2005-08-04 13:55:00,35.44,35.45,35.43,35.44,44300.0,21.0513,21.0572,21.0454,21.0513,44300.0
2005-08-04 14:00:00,35.45,35.46,35.44,35.45,59000.0,21.0572,21.0632,21.0513,21.0572,59000.0
2005-08-04 14:05:00,35.45,35.46,35.43,35.44,57000.0,21.0572,21.0632,21.0454,21.0513,57000.0
2005-08-04 14:10:00,35.44,35.45,35.43,35.45,64800.0,21.0513,21.0572,21.0454,21.0572,64800.0
2005-08-04 14:15:00,35.45,35.46,35.42,35.45,121300.0,21.0572,21.0632,21.0394,21.0572,121300.0
2005-08-04 14:20:00,35.45,35.46,35.44,35.46,47900.0,21.0572,21.0632,21.0513,21.0632,47900.0
2005-08-04 14:25:00,35.45,35.46,35.42,35.42,81900.0,21.0572,21.0632,21.0394,21.0394,81900.0
2005-08-04 14:30:00,35.42,35.46,35.41,35.45,184600.0,21.0394,21.0632,21.0335,21.0572,184600.0
2005-08-04 14:35:00,35.45,35.46,35.44,35.44,28700.0,21.0572,21.0632,21.0513,21.0513,28700.0
2005-08-04 14:40:00,35.45,35.46,35.44,35.44,79300.0,21.0572,21.0632,21.0513,21.0513,79300.0
2005-08-04 14:45:00,35.45,35.47,35.43,35.46,71100.0,21.0572,21.0691,21.0454,21.0632,71100.0
2005-08-04 14:50:00,35.45,35.46,35.43,35.44,59300.0,21.0572,21.0632,21.0454,21.0513,59300.0
2005-08-04 14:55:00,35.45,35.47,35.44,35.45,32700.0,21.0572,21.0691,21.0513,21.0572,32700.0
2005-08-04 15:00:00,35.45,35.46,35.44,35.45,57900.0,21.0572,21.0632,21.0513,21.0572,57900.0
2005-08-04 15:05:00,35.46,35.48,35.45,35.47,52900.0,21.0632,21.0751,21.0572,21.0691,52900.0
2005-08-04 15:10:00,35.46,35.52,35.46,35.47,634800.0,21.0632,21.0988,21.0632,21.0691,634800.0
2005-08-04 15:15:00,35.46,35.5,35.45,35.5,58400.0,21.0632,21.0869,21.0572,21.0869,58400.0
2005-08-04 15:20:00,35.49,35.51,35.44,35.46,136300.0,21.081,21.0929,21.0513,21.0632,136300.0
2005-08-04 15:25:00,35.46,35.48,35.46,35.47,90100.0,21.0632,21.0751,21.0632,21.0691,90100.0
2005-08-04 15:30:00,35.47,35.48,35.45,35.45,120100.0,21.0691,21.0751,21.0572,21.0572,120100.0
2005-08-04 15:35:00,35.45,35.47,35.43,35.45,141800.0,21.0572,21.0691,21.0454,21.0572,141800.0
2005-08-04 15:40:00,35.45,35.47,35.44,35.45,142400.0,21.0572,21.0691,21.0513,21.0572,142400.0
2005-08-04 15:45:00,35.45,35.51,35.44,35.5,249900.0,21.0572,21.0929,21.0513,21.0869,249900.0
2005-08-04 15:50:00,35.5,35.5,35.45,35.46,146400.0,21.0869,21.0869,21.0572,21.0632,146400.0
2005-08-04 15:55:00,35.46,35.48,35.43,35.47,223900.0,21.0632,21.0751,21.0454,21.0691,223900.0
2005-08-05 09:30:00,35.35,35.39,35.33,35.36,285500.0,20.9978,21.0216,20.986,21.0038,285500.0
2005-08-05 09:35:00,35.35,35.38,35.35,35.38,137700.0,20.9978,21.0157,20.9978,21.0157,137700.0
2005-08-05 09:40:00,35.37,35.44,35.37,35.39,253200.0,21.0097,21.0513,21.0097,21.0216,253200.0
2005-08-05 09:45:00,35.39,35.5,35.39,35.5,179600.0,21.0216,21.0869,21.0216,21.0869,179600.0
2005-08-05 09:50:00,35.5,35.5,35.44,35.46,173800.0,21.0869,21.0869,21.0513,21.0632,173800.0
2005-08-05 09:55:00,35.46,35.49,35.43,35.43,629400.0,21.0632,21.081,21.0454,21.0454,629400.0
2005-08-05 10:00:00,35.43,35.46,35.42,35.44,135100.0,21.0454,21.0632,21.0394,21.0513,135100.0
2005-08-05 10:05:00,35.44,35.45,35.4,35.45,217200.0,21.0513,21.0572,21.0275,21.0572,217200.0
2005-08-05 10:10:00,35.45,35.46,35.42,35.46,148500.0,21.0572,21.0632,21.0394,21.0632,148500.0
2005-08-05 10:15:00,35.46,35.46,35.43,35.45,215700.0,21.0632,21.0632,21.0454,21.0572,215700.0
2005-08-05 10:20:00,35.44,35.47,35.4,35.41,186400.0,21.0513,21.0691,21.0275,21.0335,186400.0
2005-08-05 10:25:00,35.41,35.46,35.4,35.42,98800.0,21.0335,21.0632,21.0275,21.0394,98800.0
2005-08-05 10:30:00,35.43,35.45,35.42,35.42,77700.0,21.0454,21.0572,21.0394,21.0394,77700.0
2005-08-05 10:35:00,35.42,35.43,35.41,35.43,92900.0,21.0394,21.0454,21.0335,21.0454,92900.0
2005-08-05 10:40:00,35.42,35.43,35.38,35.39,95100.0,21.0394,21.0454,21.0157,21.0216,95100.0
2005-08-05 10:45:00,35.39,35.4,35.36,35.37,115400.0,21.0216,21.0275,21.0038,21.0097,115400.0
2005-08-05 10:50:00,35.37,35.42,35.37,35.39,129900.0,21.0097,21.0394,21.0097,21.0216,129900.0
2005-08-05 10:55:00,35.39,35.42,35.37,35.4,74100.0,21.0216,21.0394,21.0097,21.0275,74100.0
2005-08-05 11:00:00,35.4,35.49,35.4,35.48,166700.0,21.0275,21.081,21.0275,21.0751,166700.0
2005-08-05 11:05:00,35.47,35.47,35.43,35.45,73600.0,21.0691,21.0691,21.0454,21.0572,73600.0
2005-08-05 11:10:00,35.45,35.46,35.45,35.45,37000.0,21.0572,21.0632,21.0572,21.0572,37000.0
2005-08-05 11:15:00,35.46,35.46,35.43,35.43,69800.0,21.0632,21.0632,21.0454,21.0454,69800.0
2005-08-05 11:20:00,35.43,35.43,35.39,35.4,125300.0,21.0454,21.0454,21.0216,21.0275,125300.0
2005-08-05 11:25:00,35.4,35.4,35.29,35.33,217700.0,21.0275,21.0275,20.9622,20.986,217700.0
2005-08-05 11:30:00,35.32,35.37,35.3,35.31,155400.0,20.98,21.0097,20.9681,20.9741,155400.0
2005-08-05 11:35:00,35.31,35.31,35.26,35.28,101600.0,20.9741,20.9741,20.9444,20.9563,101600.0
2005-08-05 11:40:00,35.27,35.29,35.25,35.26,109400.0,20.9503,20.9622,20.9384,20.9444,109400.0
2005-08-05 11:45:00,35.27,35.28,35.26,35.26,88700.0,20.9503,20.9563,20.9444,20.9444,88700.0
2005-08-05 11:50:00,35.27,35.27,35.23,35.25,147200.0,20.9503,20.9503,20.9266,20.9384,147200.0
2005-08-05 11:55:00,35.25,35.25,35.21,35.23,152400.0,20.9384,20.9384,20.9147,20.9266,152400.0
2005-08-05 12:00:00,35.23,35.25,35.22,35.24,94700.0,20.9266,20.9384,20.9206,20.9325,94700.0
2005-08-05 12:05:00,35.24,35.26,35.24,35.26,51100.0,20.9325,20.9444,20.9325,20.9444,51100.0
2005-08-05 12:10:00,35.26,35.27,35.24,35.24,120600.0,20.9444,20.9503,20.9325,20.9325,120600.0
2005-08-05 12:15:00,35.25,35.26,35.24,35.24,59800.0,20.9384,20.9444,20.9325,20.9325,59800.0
2005-08-05 12:20:00,35.25,35.32,35.25,35.32,82700.0,20.9384,20.98,20.9384,20.98,82700.0
2005-08-05 12:25:00,35.31,35.33,35.29,35.32,155700.0,20.9741,20.986,20.9622,20.98,155700.0
2005-08-05 12:30:00,35.33,35.33,35.31,35.33,33200.0,20.986,20.986,20.9741,20.986,33200.0
2005-08-05 12:35:00,35.32,35.34,35.32,35.33,84100.0,20.98,20.9919,20.98,20.986,84100.0
2005-08-05 12:40:00,35.32,35.34,35.31,35.33,78500.0,20.98,20.9919,20.9741,20.986,78500.0
2005-08-05 12:45:00,35.33,35.34,35.31,35.33,48900.0,20.986,20.9919,20.9741,20.986,48900.0
2005-08-05 12:50:00,35.34,35.36,35.33,35.36,63400.0,20.9919,21.0038,20.986,21.0038,63400.0
2005-08-05 12:55:00,35.36,35.37,35.33,35.35,51400.0,21.0038,21.0097,20.986,20.9978,51400.0
2005-08-05 13:00:00,35.35,35.36,35.27,35.29,143500.0,20.9978,21.0038,20.9503,20.9622,143500.0
2005-08-05 13:05:00,35.29,35.31,35.29,35.3,93800.0,20.9622,20.9741,20.9622,20.9681,93800.0
2005-08-05 13:10:00,35.29,35.32,35.28,35.32,119300.0,20.9622,20.98,20.9563,20.98,119300.0
2005-08-05 13:15:00,35.32,35.36,35.3,35.34,112500.0,20.98,21.0038,20.9681,20.9919,112500.0
2005-08-05 13:20:00,35.34,35.36,35.33,35.34,98200.0,20.9919,21.0038,20.986,20.9919,98200.0
2005-08-05 13:25:00,35.34,35.36,35.31,35.36,86300.0,20.9919,21.0038,20.9741,21.0038,86300.0
2005-08-05 13:30:00,35.36,35.38,35.34,35.34,89600.0,21.0038,21.0157,20.9919,20.9919,89600.0
2005-08-05 13:35:00,35.34,35.39,35.34,35.38,60900.0,20.9919,21.0216,20.9919,21.0157,60900.0
2005-08-05 13:40:00,35.39,35.39,35.37,35.38,83200.0,21.0216,21.0216,21.0097,21.0157,83200.0
2005-08-05 13:45:00,35.38,35.39,35.33,35.35,93000.0,21.0157,21.0216,20.986,20.9978,93000.0
2005-08-05 13:50:00,35.34,35.41,35.34,35.41,150300.0,20.9919,21.0335,20.9919,21.0335,150300.0
2005-08-05 13:55:00,35.42,35.44,35.41,35.44,103000.0,21.0394,21.0513,21.0335,21.0513,103000.0
2005-08-05 14:00:00,35.44,35.44,35.41,35.42,52400.0,21.0513,21.0513,21.0335,21.0394,52400.0
2005-08-05 14:05:00,35.42,35.43,35.41,35.42,43500.0,21.0394,21.0454,21.0335,21.0394,43500.0
2005-08-05 14:10:00,35.41,35.41,35.35,35.35,90600.0,21.0335,21.0335,20.9978,20.9978,90600.0
2005-08-05 14:15:00,35.35,35.39,35.33,35.39,83800.0,20.9978,21.0216,20.986,21.0216,83800.0
2005-08-05 14:20:00,35.39,35.39,35.32,35.34,60200.0,21.0216,21.0216,20.98,20.9919,60200.0
2005-08-05 14:25:00,35.33,35.36,35.33,35.33,74100.0,20.986,21.0038,20.986,20.986,74100.0
2005-08-05 14:30:00,35.33,35.36,35.32,35.34,70100.0,20.986,21.0038,20.98,20.9919,70100.0
2005-08-05 14:35:00,35.34,35.36,35.33,35.35,74400.0,20.9919,21.0038,20.986,20.9978,74400.0
2005-08-05 14:40:00,35.35,35.37,35.35,35.35,55100.0,20.9978,21.0097,20.9978,20.9978,55100.0
2005-08-05 14:45:00,35.35,35.36,35.32,35.35,76800.0,20.9978,21.0038,20.98,20.9978,76800.0
2005-08-05 14:50:00,35.35,35.4,35.34,35.38,60900.0,20.9978,21.0275,20.9919,21.0157,60900.0
2005-08-05 14:55:00,35.38,35.38,35.34,35.34,56100.0,21.0157,21.0157,20.9919,20.9919,56100.0
2005-08-05 15:00:00,35.34,35.35,35.31,35.31,54500.0,20.9919,20.9978,20.9741,20.9741,54500.0
2005-08-05 15:05:00,35.31,35.33,35.31,35.31,30500.0,20.9741,20.986,20.9741,20.9741,30500.0
2005-08-05 15:10:00,35.31,35.32,35.28,35.29,66200.0,20.9741,20.98,20.9563,20.9622,66200.0
2005-08-05 15:15:00,35.29,35.31,35.28,35.29,72000.0,20.9622,20.9741,20.9563,20.9622,72000.0
2005-08-05 15:20:00,35.29,35.34,35.28,35.33,72500.0,20.9622,20.9919,20.9563,20.986,72500.0
2005-08-05 15:25:00,35.33,35.33,35.28,35.31,107800.0,20.986,20.986,20.9563,20.9741,107800.0
2005-08-05 15:30:00,35.3,35.35,35.3,35.32,112500.0,20.9681,20.9978,20.9681,20.98,112500.0
2005-08-05 15:35:00,35.31,35.35,35.3,35.31,63400.0,20.9741,20.9978,20.9681,20.9741,63400.0
2005-08-05 15:40:00,35.31,35.31,35.28,35.29,76800.0,20.9741,20.9741,20.9563,20.9622,76800.0
2005-08-05 15:45:00,35.3,35.3,35.25,35.27,124700.0,20.9681,20.9681,20.9384,20.9503,124700.0
2005-08-05 15:50:00,35.26,35.28,35.26,35.26,110000.0,20.9444,20.9563,20.9444,20.9444,110000.0
2005-08-05 15:55:00,35.26,35.28,35.24,35.25,275500.0,20.9444,20.9563,20.9325,20.9384,275500.0
2005-08-08 09:30:00,35.31,35.39,35.3,35.36,176000.0,20.9741,21.0216,20.9681,21.0038,176000.0
2005-08-08 09:35:00,35.36,35.43,35.35,35.35,82700.0,21.0038,21.0454,20.9978,20.9978,82700.0
2005-08-08 09:40:00,35.35,35.39,35.3,35.39,128800.0,20.9978,21.0216,20.9681,21.0216,128800.0
2005-08-08 09:45:00,35.4,35.41,35.33,35.34,81600.0,21.0275,21.0335,20.986,20.9919,81600.0
2005-08-08 09:50:00,35.34,35.36,35.33,35.35,56200.0,20.9919,21.0038,20.986,20.9978,56200.0
2005-08-08 09:55:00,35.36,35.38,35.35,35.36,52400.0,21.0038,21.0157,20.9978,21.0038,52400.0
2005-08-08 10:00:00,35.38,35.4,35.36,35.38,68300.0,21.0157,21.0275,21.0038,21.0157,68300.0
2005-08-08 10:05:00,35.39,35.39,35.35,35.35,50900.0,21.0216,21.0216,20.9978,20.9978,50900.0
2005-08-08 10:10:00,35.35,35.36,35.31,35.31,46900.0,20.9978,21.0038,20.9741,20.9741,46900.0
2005-08-08 10:15:00,35.31,35.32,35.3,35.31,59100.0,20.9741,20.98,20.9681,20.9741,59100.0
2005-08-08 10:20:00,35.31,35.31,35.29,35.3,55800.0,20.9741,20.9741,20.9622,20.9681,55800.0
2005-08-08 10:25:00,35.29,35.3,35.28,35.3,50300.0,20.9622,20.9681,20.9563,20.9681,50300.0
2005-08-08 10:30:00,35.29,35.3,35.25,35.25,62000.0,20.9622,20.9681,20.9384,20.9384,62000.0
2005-08-08 10:35:00,35.26,35.26,35.22,35.22,71500.0,20.9444,20.9444,20.9206,20.9206,71500.0
2005-08-08 10:40:00,35.22,35.24,35.21,35.21,44000.0,20.9206,20.9325,20.9147,20.9147,44000.0
2005-08-08 10:45:00,35.21,35.22,35.19,35.2,119800.0,20.9147,20.9206,20.9028,20.9087,119800.0
2005-08-08 10:50:00,35.19,35.2,35.16,35.17,58900.0,20.9028,20.9087,20.885,20.8909,58900.0
2005-08-08 10:55:00,35.16,35.18,35.15,35.16,38300.0,20.885,20.8969,20.879,20.885,38300.0
2005-08-08 11:00:00,35.17,35.17,35.15,35.16,58600.0,20.8909,20.8909,20.879,20.885,58600.0
2005-08-08 11:05:00,35.16,35.18,35.15,35.16,48900.0,20.885,20.8969,20.879,20.885,48900.0
2005-08-08 11:10:00,35.16,35.18,35.16,35.16,39700.0,20.885,20.8969,20.885,20.885,39700.0
2005-08-08 11:15:00,35.16,35.19,34.55,35.16,72300.0,20.885,20.9028,20.5226,20.885,72300.0
2005-08-08 11:20:00,35.16,35.22,35.16,35.19,88300.0,20.885,20.9206,20.885,20.9028,88300.0
2005-08-08 11:25:00,35.19,35.19,35.16,35.16,42000.0,20.9028,20.9028,20.885,20.885,42000.0
2005-08-08 11:30:00,35.16,35.19,35.15,35.15,38000.0,20.885,20.9028,20.879,20.879,38000.0
2005-08-08 11:35:00,35.16,35.16,35.15,35.16,31800.0,20.885,20.885,20.879,20.885,31800.0
2005-08-08 11:40:00,35.15,35.16,35.12,35.14,69000.0,20.879,20.885,20.8612,20.8731,69000.0
2005-08-08 11:45:00,35.14,35.17,35.12,35.16,35900.0,20.8731,20.8909,20.8612,20.885,35900.0
2005-08-08 11:50:00,35.16,35.17,35.15,35.15,42800.0,20.885,20.8909,20.879,20.879,42800.0
2005-08-08 11:55:00,35.15,35.16,35.13,35.13,54300.0,20.879,20.885,20.8672,20.8672,54300.0
2005-08-08 12:00:00,35.13,35.15,35.11,35.15,35500.0,20.8672,20.879,20.8553,20.879,35500.0
2005-08-08 12:05:00,35.14,35.19,35.12,35.18,95900.0,20.8731,20.9028,20.8612,20.8969,95900.0
2005-08-08 12:10:00,35.17,35.18,35.16,35.17,42100.0,20.8909,20.8969,20.885,20.8909,42100.0
2005-08-08 12:15:00,35.16,35.17,35.13,35.15,59700.0,20.885,20.8909,20.8672,20.879,59700.0
2005-08-08 12:20:00,35.16,35.17,35.1,35.1,69200.0,20.885,20.8909,20.8493,20.8493,69200.0
2005-08-08 12:25:00,35.11,35.12,35.1,35.11,20600.0,20.8553,20.8612,20.8493,20.8553,20600.0
2005-08-08 12:30:00,35.11,35.12,35.1,35.11,39700.0,20.8553,20.8612,20.8493,20.8553,39700.0
2005-08-08 12:35:00,35.12,35.12,35.11,35.11,12300.0,20.8612,20.8612,20.8553,20.8553,12300.0
2005-08-08 12:40:00,35.12,35.13,35.11,35.13,26200.0,20.8612,20.8672,20.8553,20.8672,26200.0
2005-08-08 12:45:00,35.13,35.16,35.12,35.16,38400.0,20.8672,20.885,20.8612,20.885,38400.0
2005-08-08 12:50:00,35.15,35.15,35.12,35.13,34100.0,20.879,20.879,20.8612,20.8672,34100.0
2005-08-08 12:55:00,35.14,35.14,35.11,35.11,81800.0,20.8731,20.8731,20.8553,20.8553,81800.0
2005-08-08 13:00:00,35.11,35.12,35.09,35.1,64300.0,20.8553,20.8612,20.8434,20.8493,64300.0
2005-08-08 13:05:00,35.1,35.21,35.06,35.07,41000.0,20.8493,20.9147,20.8256,20.8315,41000.0
2005-08-08 13:10:00,35.07,35.08,35.05,35.06,92300.0,20.8315,20.8375,20.8196,20.8256,92300.0
2005-08-08 13:15:00,35.07,35.08,35.05,35.07,31800.0,20.8315,20.8375,20.8196,20.8315,31800.0
2005-08-08 13:20:00,35.07,35.1,35.06,35.09,90000.0,20.8315,20.8493,20.8256,20.8434,90000.0
2005-08-08 13:25:00,35.09,35.1,35.08,35.08,25300.0,20.8434,20.8493,20.8375,20.8375,25300.0
2005-08-08 13:30:00,35.08,35.1,35.07,35.08,51200.0,20.8375,20.8493,20.8315,20.8375,51200.0
2005-08-08 13:35:00,35.08,35.09,35.07,35.07,27800.0,20.8375,20.8434,20.8315,20.8315,27800.0
2005-08-08 13:40:00,35.08,35.08,35.06,35.07,72500.0,20.8375,20.8375,20.8256,20.8315,72500.0
2005-08-08 13:45:00,35.07,35.08,35.06,35.07,29500.0,20.8315,20.8375,20.8256,20.8315,29500.0
2005-08-08 13:50:00,35.07,35.07,35.05,35.06,59500.0,20.8315,20.8315,20.8196,20.8256,59500.0
2005-08-08 13:55:00,35.06,35.06,35.04,35.04,41300.0,20.8256,20.8256,20.8137,20.8137,41300.0
2005-08-08 14:00:00,35.05,35.05,35.03,35.03,39700.0,20.8196,20.8196,20.8078,20.8078,39700.0
2005-08-08 14:05:00,35.03,35.04,35.01,35.02,143300.0,20.8078,20.8137,20.7959,20.8018,143300.0
2005-08-08 14:10:00,35.01,35.03,34.99,35.0,71800.0,20.7959,20.8078,20.784,20.7899,71800.0
2005-08-08 14:15:00,35.0,35.01,34.99,35.0,330100.0,20.7899,20.7959,20.784,20.7899,330100.0
2005-08-08 14:20:00,34.99,35.0,34.98,34.98,109500.0,20.784,20.7899,20.7781,20.7781,109500.0
2005-08-08 14:25:00,34.98,34.99,34.94,34.95,141000.0,20.7781,20.784,20.7543,20.7602,141000.0
2005-08-08 14:30:00,34.96,34.98,34.95,34.97,108800.0,20.7662,20.7781,20.7602,20.7721,108800.0
2005-08-08 14:35:00,34.98,35.01,34.97,35.0,49900.0,20.7781,20.7959,20.7721,20.7899,49900.0
2005-08-08 14:40:00,35.0,35.02,34.99,35.01,50600.0,20.7899,20.8018,20.784,20.7959,50600.0
2005-08-08 14:45:00,35.01,35.04,35.0,35.03,28700.0,20.7959,20.8137,20.7899,20.8078,28700.0
2005-08-08 14:50:00,35.02,35.07,35.01,35.05,50200.0,20.8018,20.8315,20.7959,20.8196,50200.0
2005-08-08 14:55:00,35.04,35.09,35.03,35.05,70200.0,20.8137,20.8434,20.8078,20.8196,70200.0
2005-08-08 15:00:00,35.05,35.05,35.02,35.03,26600.0,20.8196,20.8196,20.8018,20.8078,26600.0
2005-08-08 15:05:00,35.03,35.04,35.02,35.02,24500.0,20.8078,20.8137,20.8018,20.8018,24500.0
2005-08-08 15:10:00,35.03,35.06,35.02,35.02,67100.0,20.8078,20.8256,20.8018,20.8018,67100.0
2005-08-08 15:15:00,35.03,35.05,35.02,35.03,53400.0,20.8078,20.8196,20.8018,20.8078,53400.0
2005-08-08 15:20:00,35.02,35.04,35.0,35.01,76500.0,20.8018,20.8137,20.7899,20.7959,76500.0
2005-08-08 15:25:00,35.01,35.01,34.99,35.01,62200.0,20.7959,20.7959,20.784,20.7959,62200.0
2005-08-08 15:30:00,35.0,35.04,35.0,35.02,100700.0,20.7899,20.8137,20.7899,20.8018,100700.0
2005-08-08 15:35:00,35.02,35.06,35.0,35.01,126000.0,20.8018,20.8256,20.7899,20.7959,126000.0
2005-08-08 15:40:00,35.01,35.04,34.99,35.0,135700.0,20.7959,20.8137,20.784,20.7899,135700.0
2005-08-08 15:45:00,34.99,35.02,34.99,35.02,126000.0,20.784,20.8018,20.784,20.8018,126000.0
2005-08-08 15:50:00,35.02,35.04,34.99,35.0,172900.0,20.8018,20.8137,20.784,20.7899,172900.0
2005-08-08 15:55:00,34.99,35.01,34.98,34.99,171700.0,20.784,20.7959,20.7781,20.784,171700.0
2005-08-09 09:30:00,35.07,35.17,35.07,35.17,307800.0,20.8315,20.8909,20.8315,20.8909,307800.0
2005-08-09 09:35:00,35.17,35.23,35.12,35.23,94300.0,20.8909,20.9266,20.8612,20.9266,94300.0
2005-08-09 09:40:00,35.21,35.23,35.19,35.23,88500.0,20.9147,20.9266,20.9028,20.9266,88500.0
2005-08-09 09:45:00,35.23,35.28,35.21,35.28,100800.0,20.9266,20.9563,20.9147,20.9563,100800.0
2005-08-09 09:50:00,35.28,35.28,35.2,35.25,77000.0,20.9563,20.9563,20.9087,20.9384,77000.0
2005-08-09 09:55:00,35.26,35.27,35.23,35.27,56700.0,20.9444,20.9503,20.9266,20.9503,56700.0
2005-08-09 10:00:00,35.26,35.32,35.25,35.32,95200.0,20.9444,20.98,20.9384,20.98,95200.0
2005-08-09 10:05:00,35.28,35.31,35.22,35.23,85600.0,20.9563,20.9741,20.9206,20.9266,85600.0
2005-08-09 10:10:00,35.22,35.22,35.18,35.2,51600.0,20.9206,20.9206,20.8969,20.9087,51600.0
2005-08-09 10:15:00,35.19,35.2,35.16,35.19,68600.0,20.9028,20.9087,20.885,20.9028,68600.0
2005-08-09 10:20:00,35.19,35.19,35.16,35.17,34100.0,20.9028,20.9028,20.885,20.8909,34100.0
2005-08-09 10:25:00,35.16,35.26,35.15,35.25,67300.0,20.885,20.9444,20.879,20.9384,67300.0
2005-08-09 10:30:00,35.25,35.3,35.24,35.25,79500.0,20.9384,20.9681,20.9325,20.9384,79500.0
2005-08-09 10:35:00,35.24,35.25,35.14,35.15,57000.0,20.9325,20.9384,20.8731,20.879,57000.0
2005-08-09 10:40:00,35.14,35.15,35.1,35.12,67200.0,20.8731,20.879,20.8493,20.8612,67200.0
2005-08-09 10:45:00,35.1,35.15,35.09,35.1,82600.0,20.8493,20.879,20.8434,20.8493,82600.0
2005-08-09 10:50:00,35.09,35.1,35.04,35.06,97500.0,20.8434,20.8493,20.8137,20.8256,97500.0
2005-08-09 10:55:00,35.07,35.11,35.06,35.09,34600.0,20.8315,20.8553,20.8256,20.8434,34600.0
2005-08-09 11:00:00,35.08,35.14,35.08,35.1,79700.0,20.8375,20.8731,20.8375,20.8493,79700.0
2005-08-09 11:05:00,35.1,35.14,35.08,35.11,50300.0,20.8493,20.8731,20.8375,20.8553,50300.0
2005-08-09 11:10:00,35.11,35.12,35.1,35.11,34700.0,20.8553,20.8612,20.8493,20.8553,34700.0
2005-08-09 11:15:00,35.12,35.12,35.08,35.09,45900.0,20.8612,20.8612,20.8375,20.8434,45900.0
2005-08-09 11:20:00,35.08,35.1,35.08,35.08,34400.0,20.8375,20.8493,20.8375,20.8375,34400.0
2005-08-09 11:25:00,35.1,35.12,35.08,35.12,102800.0,20.8493,20.8612,20.8375,20.8612,102800.0
2005-08-09 11:30:00,35.12,35.15,35.11,35.14,107300.0,20.8612,20.879,20.8553,20.8731,107300.0
2005-08-09 11:35:00,35.13,35.14,35.11,35.12,25500.0,20.8672,20.8731,20.8553,20.8612,25500.0
2005-08-09 11:40:00,35.12,35.13,35.1,35.1,29300.0,20.8612,20.8672,20.8493,20.8493,29300.0
2005-08-09 11:45:00,35.11,35.11,35.09,35.1,87500.0,20.8553,20.8553,20.8434,20.8493,87500.0
2005-08-09 11:50:00,35.09,35.1,35.06,35.07,47400.0,20.8434,20.8493,20.8256,20.8315,47400.0
2005-08-09 11:55:00,35.08,35.1,35.07,35.09,36100.0,20.8375,20.8493,20.8315,20.8434,36100.0
2005-08-09 12:00:00,35.09,35.14,35.07,35.14,93300.0,20.8434,20.8731,20.8315,20.8731,93300.0
2005-08-09 12:05:00,35.14,35.14,35.12,35.13,76100.0,20.8731,20.8731,20.8612,20.8672,76100.0
2005-08-09 12:10:00,35.13,35.13,35.12,35.13,27600.0,20.8672,20.8672,20.8612,20.8672,27600.0
2005-08-09 12:15:00,35.13,35.14,35.11,35.13,58000.0,20.8672,20.8731,20.8553,20.8672,58000.0
2005-08-09 12:20:00,35.14,35.14,35.11,35.12,44100.0,20.8731,20.8731,20.8553,20.8612,44100.0
2005-08-09 12:25:00,35.12,35.12,35.11,35.11,20800.0,20.8612,20.8612,20.8553,20.8553,20800.0
2005-08-09 12:30:00,35.12,35.13,35.11,35.12,30300.0,20.8612,20.8672,20.8553,20.8612,30300.0
2005-08-09 12:35:00,35.12,35.13,35.11,35.13,20000.0,20.8612,20.8672,20.8553,20.8672,20000.0
2005-08-09 12:40:00,35.13,35.14,35.12,35.13,31300.0,20.8672,20.8731,20.8612,20.8672,31300.0
2005-08-09 12:45:00,35.13,35.14,35.11,35.12,46200.0,20.8672,20.8731,20.8553,20.8612,46200.0
2005-08-09 12:50:00,35.11,35.14,35.11,35.13,49500.0,20.8553,20.8731,20.8553,20.8672,49500.0
2005-08-09 12:55:00,35.13,35.14,35.13,35.14,24900.0,20.8672,20.8731,20.8672,20.8731,24900.0
2005-08-09 13:00:00,35.13,35.14,35.12,35.12,29000.0,20.8672,20.8731,20.8612,20.8612,29000.0
2005-08-09 13:05:00,35.12,35.13,35.12,35.12,41500.0,20.8612,20.8672,20.8612,20.8612,41500.0
2005-08-09 13:10:00,35.12,35.13,35.11,35.11,49600.0,20.8612,20.8672,20.8553,20.8553,49600.0
2005-08-09 13:15:00,35.1,35.11,35.07,35.07,24700.0,20.8493,20.8553,20.8315,20.8315,24700.0
2005-08-09 13:20:00,35.07,35.11,35.07,35.11,92800.0,20.8315,20.8553,20.8315,20.8553,92800.0
2005-08-09 13:25:00,35.1,35.11,35.1,35.1,19900.0,20.8493,20.8553,20.8493,20.8493,19900.0
2005-08-09 13:30:00,35.1,35.11,35.09,35.11,30200.0,20.8493,20.8553,20.8434,20.8553,30200.0
2005-08-09 13:35:00,35.11,35.11,35.09,35.09,11200.0,20.8553,20.8553,20.8434,20.8434,11200.0
2005-08-09 13:40:00,35.09,35.11,35.08,35.09,38300.0,20.8434,20.8553,20.8375,20.8434,38300.0
2005-08-09 13:45:00,35.09,35.11,35.08,35.09,18200.0,20.8434,20.8553,20.8375,20.8434,18200.0
2005-08-09 13:50:00,35.08,35.1,35.07,35.08,80700.0,20.8375,20.8493,20.8315,20.8375,80700.0
2005-08-09 13:55:00,35.08,35.1,35.08,35.09,13700.0,20.8375,20.8493,20.8375,20.8434,13700.0
2005-08-09 14:00:00,35.08,35.1,35.08,35.08,20400.0,20.8375,20.8493,20.8375,20.8375,20400.0
2005-08-09 14:05:00,35.08,35.08,35.04,35.05,30000.0,20.8375,20.8375,20.8137,20.8196,30000.0
2005-08-09 14:10:00,35.05,35.05,35.02,35.03,43900.0,20.8196,20.8196,20.8018,20.8078,43900.0
2005-08-09 14:15:00,35.04,35.1,35.03,35.09,70900.0,20.8137,20.8493,20.8078,20.8434,70900.0
2005-08-09 14:20:00,35.1,35.1,35.04,35.07,79000.0,20.8493,20.8493,20.8137,20.8315,79000.0
2005-08-09 14:25:00,35.07,35.14,35.07,35.13,107700.0,20.8315,20.8731,20.8315,20.8672,107700.0
2005-08-09 14:30:00,35.13,35.15,35.1,35.13,109100.0,20.8672,20.879,20.8493,20.8672,109100.0
2005-08-09 14:35:00,35.14,35.15,35.09,35.13,86000.0,20.8731,20.879,20.8434,20.8672,86000.0
2005-08-09 14:40:00,35.14,35.14,35.06,35.07,92500.0,20.8731,20.8731,20.8256,20.8315,92500.0
2005-08-09 14:45:00,35.06,35.11,35.06,35.07,85100.0,20.8256,20.8553,20.8256,20.8315,85100.0
2005-08-09 14:50:00,35.06,35.09,35.06,35.08,72400.0,20.8256,20.8434,20.8256,20.8375,72400.0
2005-08-09 14:55:00,35.07,35.08,35.05,35.05,59900.0,20.8315,20.8375,20.8196,20.8196,59900.0
2005-08-09 15:00:00,35.06,35.06,35.04,35.05,73500.0,20.8256,20.8256,20.8137,20.8196,73500.0
2005-08-09 15:05:00,35.05,35.1,35.05,35.05,43600.0,20.8196,20.8493,20.8196,20.8196,43600.0
2005-08-09 15:10:00,35.05,35.05,35.02,35.02,80700.0,20.8196,20.8196,20.8018,20.8018,80700.0
2005-08-09 15:15:00,35.02,35.02,34.97,34.98,127400.0,20.8018,20.8018,20.7721,20.7781,127400.0
2005-08-09 15:20:00,34.98,35.0,34.95,34.96,163500.0,20.7781,20.7899,20.7602,20.7662,163500.0
2005-08-09 15:25:00,34.95,34.97,34.91,34.96,124200.0,20.7602,20.7721,20.7365,20.7662,124200.0
2005-08-09 15:30:00,34.95,34.96,34.94,34.96,78400.0,20.7602,20.7662,20.7543,20.7662,78400.0
2005-08-09 15:35:00,34.95,34.96,34.92,34.94,80300.0,20.7602,20.7662,20.7424,20.7543,80300.0
2005-08-09 15:40:00,34.93,34.95,34.93,34.95,82300.0,20.7484,20.7602,20.7484,20.7602,82300.0
2005-08-09 15:45:00,34.94,34.97,34.93,34.97,151700.0,20.7543,20.7721,20.7484,20.7721,151700.0
2005-08-09 15:50:00,34.96,35.03,34.96,35.03,146000.0,20.7662,20.8078,20.7662,20.8078,146000.0
2005-08-09 15:55:00,35.03,35.06,35.01,35.04,192600.0,20.8078,20.8256,20.7959,20.8137,192600.0
2005-08-10 09:30:00,35.26,35.27,35.18,35.2,257700.0,20.9444,20.9503,20.8969,20.9087,257700.0
2005-08-10 09:35:00,35.19,35.28,35.19,35.28,122300.0,20.9028,20.9563,20.9028,20.9563,122300.0
2005-08-10 09:40:00,35.27,35.29,35.24,35.25,87100.0,20.9503,20.9622,20.9325,20.9384,87100.0
2005-08-10 09:45:00,35.24,35.29,35.23,35.28,107900.0,20.9325,20.9622,20.9266,20.9563,107900.0
2005-08-10 09:50:00,35.28,35.3,35.26,35.29,70200.0,20.9563,20.9681,20.9444,20.9622,70200.0
2005-08-10 09:55:00,35.29,35.31,35.26,35.31,103700.0,20.9622,20.9741,20.9444,20.9741,103700.0
2005-08-10 10:00:00,35.3,35.36,35.3,35.32,151500.0,20.9681,21.0038,20.9681,20.98,151500.0
2005-08-10 10:05:00,35.32,35.33,35.26,35.28,348800.0,20.98,20.986,20.9444,20.9563,348800.0
2005-08-10 10:10:00,35.28,35.3,35.26,35.27,102500.0,20.9563,20.9681,20.9444,20.9503,102500.0
2005-08-10 10:15:00,35.27,35.29,35.26,35.29,66100.0,20.9503,20.9622,20.9444,20.9622,66100.0
2005-08-10 10:20:00,35.29,35.3,35.25,35.26,90300.0,20.9622,20.9681,20.9384,20.9444,90300.0
2005-08-10 10:25:00,35.26,35.27,35.23,35.26,129100.0,20.9444,20.9503,20.9266,20.9444,129100.0
2005-08-10 10:30:00,35.27,35.3,35.25,35.26,210200.0,20.9503,20.9681,20.9384,20.9444,210200.0
2005-08-10 10:35:00,35.26,35.27,35.25,35.26,114000.0,20.9444,20.9503,20.9384,20.9444,114000.0
2005-08-10 10:40:00,35.26,35.27,35.26,35.27,71200.0,20.9444,20.9503,20.9444,20.9503,71200.0
2005-08-10 10:45:00,35.26,35.32,35.26,35.31,171000.0,20.9444,20.98,20.9444,20.9741,171000.0
2005-08-10 10:50:00,35.31,35.33,35.29,35.3,235300.0,20.9741,20.986,20.9622,20.9681,235300.0
2005-08-10 10:55:00,35.31,35.31,35.27,35.28,110200.0,20.9741,20.9741,20.9503,20.9563,110200.0
2005-08-10 11:00:00,35.28,35.29,35.2,35.21,70500.0,20.9563,20.9622,20.9087,20.9147,70500.0
2005-08-10 11:05:00,35.2,35.21,35.16,35.19,90900.0,20.9087,20.9147,20.885,20.9028,90900.0
2005-08-10 11:10:00,35.19,35.2,35.17,35.18,43700.0,20.9028,20.9087,20.8909,20.8969,43700.0
2005-08-10 11:15:00,35.18,35.19,35.15,35.17,128600.0,20.8969,20.9028,20.879,20.8909,128600.0
2005-08-10 11:20:00,35.17,35.22,35.17,35.2,74700.0,20.8909,20.9206,20.8909,20.9087,74700.0
2005-08-10 11:25:00,35.2,35.22,35.19,35.21,73900.0,20.9087,20.9206,20.9028,20.9147,73900.0
2005-08-10 11:30:00,35.22,35.28,35.2,35.27,97900.0,20.9206,20.9563,20.9087,20.9503,97900.0
2005-08-10 11:35:00,35.27,35.27,35.22,35.23,44300.0,20.9503,20.9503,20.9206,20.9266,44300.0
2005-08-10 11:40:00,35.21,35.23,35.16,35.17,127500.0,20.9147,20.9266,20.885,20.8909,127500.0
2005-08-10 11:45:00,35.17,35.2,35.16,35.18,96800.0,20.8909,20.9087,20.885,20.8969,96800.0
2005-08-10 11:50:00,35.18,35.21,35.18,35.19,100800.0,20.8969,20.9147,20.8969,20.9028,100800.0
2005-08-10 11:55:00,35.2,35.2,35.18,35.18,114100.0,20.9087,20.9087,20.8969,20.8969,114100.0
2005-08-10 12:00:00,35.18,35.19,35.18,35.18,68300.0,20.8969,20.9028,20.8969,20.8969,68300.0
2005-08-10 12:05:00,35.18,35.18,35.14,35.15,148700.0,20.8969,20.8969,20.8731,20.879,148700.0
2005-08-10 12:10:00,35.15,35.16,35.13,35.14,60100.0,20.879,20.885,20.8672,20.8731,60100.0
2005-08-10 12:15:00,35.14,35.15,35.13,35.13,58900.0,20.8731,20.879,20.8672,20.8672,58900.0
2005-08-10 12:20:00,35.14,35.15,35.13,35.14,84300.0,20.8731,20.879,20.8672,20.8731,84300.0
2005-08-10 12:25:00,35.14,35.16,35.13,35.14,88100.0,20.8731,20.885,20.8672,20.8731,88100.0
2005-08-10 12:30:00,35.14,35.15,35.13,35.13,97800.0,20.8731,20.879,20.8672,20.8672,97800.0
2005-08-10 12:35:00,35.14,35.14,35.06,35.11,236900.0,20.8731,20.8731,20.8256,20.8553,236900.0
2005-08-10 12:40:00,35.1,35.1,35.05,35.07,92500.0,20.8493,20.8493,20.8196,20.8315,92500.0
2005-08-10 12:45:00,35.06,35.08,35.01,35.08,183800.0,20.8256,20.8375,20.7959,20.8375,183800.0
2005-08-10 12:50:00,35.08,35.08,35.04,35.06,92600.0,20.8375,20.8375,20.8137,20.8256,92600.0
2005-08-10 12:55:00,35.05,35.06,35.02,35.04,48500.0,20.8196,20.8256,20.8018,20.8137,48500.0
2005-08-10 13:00:00,35.04,35.05,35.02,35.05,56500.0,20.8137,20.8196,20.8018,20.8196,56500.0
2005-08-10 13:05:00,35.04,35.07,35.03,35.05,42700.0,20.8137,20.8315,20.8078,20.8196,42700.0
2005-08-10 13:10:00,35.05,35.06,35.02,35.04,77900.0,20.8196,20.8256,20.8018,20.8137,77900.0
2005-08-10 13:15:00,35.03,35.06,35.02,35.05,69500.0,20.8078,20.8256,20.8018,20.8196,69500.0
2005-08-10 13:20:00,35.05,35.05,35.0,35.02,77500.0,20.8196,20.8196,20.7899,20.8018,77500.0
2005-08-10 13:25:00,35.02,35.02,34.97,35.0,162600.0,20.8018,20.8018,20.7721,20.7899,162600.0
2005-08-10 13:30:00,35.0,35.02,34.99,35.0,100000.0,20.7899,20.8018,20.784,20.7899,100000.0
2005-08-10 13:35:00,35.0,35.03,34.97,34.98,64600.0,20.7899,20.8078,20.7721,20.7781,64600.0
2005-08-10 13:40:00,34.99,34.99,34.95,34.97,59600.0,20.784,20.784,20.7602,20.7721,59600.0
2005-08-10 13:45:00,34.97,34.97,34.91,34.93,107000.0,20.7721,20.7721,20.7365,20.7484,107000.0
2005-08-10 13:50:00,34.92,34.93,34.87,34.88,171600.0,20.7424,20.7484,20.7127,20.7187,171600.0
2005-08-10 13:55:00,34.88,34.89,34.82,34.88,171400.0,20.7187,20.7246,20.683,20.7187,171400.0
2005-08-10 14:00:00,34.88,34.9,34.85,34.88,126000.0,20.7187,20.7305,20.7008,20.7187,126000.0
2005-08-10 14:05:00,34.88,34.89,34.85,34.86,91200.0,20.7187,20.7246,20.7008,20.7068,91200.0
2005-08-10 14:10:00,34.86,34.86,34.82,34.85,103700.0,20.7068,20.7068,20.683,20.7008,103700.0
2005-08-10 14:15:00,34.84,34.93,34.84,34.92,93800.0,20.6949,20.7484,20.6949,20.7424,93800.0
2005-08-10 14:20:00,34.92,34.93,34.86,34.88,131900.0,20.7424,20.7484,20.7068,20.7187,131900.0
2005-08-10 14:25:00,34.89,34.9,34.84,34.88,128100.0,20.7246,20.7305,20.6949,20.7187,128100.0
2005-08-10 14:30:00,34.89,34.89,34.86,34.88,74900.0,20.7246,20.7246,20.7068,20.7187,74900.0
2005-08-10 14:35:00,34.88,34.88,34.87,34.87,82100.0,20.7187,20.7187,20.7127,20.7127,82100.0
2005-08-10 14:40:00,34.88,34.93,34.86,34.91,81900.0,20.7187,20.7484,20.7068,20.7365,81900.0
2005-08-10 14:45:00,34.92,34.95,34.9,34.9,54300.0,20.7424,20.7602,20.7305,20.7305,54300.0
2005-08-10 14:50:00,34.9,34.91,34.86,34.86,72300.0,20.7305,20.7365,20.7068,20.7068,72300.0
2005-08-10 14:55:00,34.87,34.87,34.82,34.83,142200.0,20.7127,20.7127,20.683,20.689,142200.0
2005-08-10 15:00:00,34.83,34.83,34.73,34.73,183500.0,20.689,20.689,20.6296,20.6296,183500.0
2005-08-10 15:05:00,34.74,34.79,34.7,34.76,147100.0,20.6355,20.6652,20.6117,20.6474,147100.0
2005-08-10 15:10:00,34.76,34.78,34.68,34.7,117800.0,20.6474,20.6593,20.5999,20.6117,117800.0
2005-08-10 15:15:00,34.69,34.7,34.63,34.65,128700.0,20.6058,20.6117,20.5702,20.582,128700.0
2005-08-10 15:20:00,34.66,34.71,34.65,34.7,111100.0,20.588,20.6177,20.582,20.6117,111100.0
2005-08-10 15:25:00,34.7,34.75,34.68,34.73,131300.0,20.6117,20.6414,20.5999,20.6296,131300.0
2005-08-10 15:30:00,34.73,34.79,34.72,34.79,163900.0,20.6296,20.6652,20.6236,20.6652,163900.0
2005-08-10 15:35:00,34.78,34.83,34.76,34.82,195600.0,20.6593,20.689,20.6474,20.683,195600.0
2005-08-10 15:40:00,34.81,34.83,34.72,34.73,198700.0,20.6771,20.689,20.6236,20.6296,198700.0
2005-08-10 15:45:00,34.74,34.78,34.73,34.75,175100.0,20.6355,20.6593,20.6296,20.6414,175100.0
2005-08-10 15:50:00,34.75,34.81,34.74,34.8,349000.0,20.6414,20.6771,20.6355,20.6711,349000.0
2005-08-10 15:55:00,34.8,34.82,34.75,34.82,240400.0,20.6711,20.683,20.6414,20.683,240400.0
2005-08-11 09:30:00,34.8,34.86,34.75,34.83,293300.0,20.6711,20.7068,20.6414,20.689,293300.0
2005-08-11 09:35:00,34.83,34.87,34.8,34.82,92500.0,20.689,20.7127,20.6711,20.683,92500.0
2005-08-11 09:40:00,34.82,34.86,34.8,34.81,78800.0,20.683,20.7068,20.6711,20.6771,78800.0
2005-08-11 09:45:00,34.81,34.82,34.8,34.82,92600.0,20.6771,20.683,20.6711,20.683,92600.0
2005-08-11 09:50:00,34.81,34.83,34.75,34.77,136000.0,20.6771,20.689,20.6414,20.6533,136000.0
2005-08-11 09:55:00,34.76,34.77,34.75,34.77,58900.0,20.6474,20.6533,20.6414,20.6533,58900.0
2005-08-11 10:00:00,34.76,34.81,34.76,34.77,86000.0,20.6474,20.6771,20.6474,20.6533,86000.0
2005-08-11 10:05:00,34.76,34.81,34.76,34.79,56300.0,20.6474,20.6771,20.6474,20.6652,56300.0
2005-08-11 10:10:00,34.78,34.85,34.76,34.79,79900.0,20.6593,20.7008,20.6474,20.6652,79900.0
2005-08-11 10:15:00,34.79,34.85,34.78,34.82,88600.0,20.6652,20.7008,20.6593,20.683,88600.0
2005-08-11 10:20:00,34.82,34.94,34.81,34.91,72300.0,20.683,20.7543,20.6771,20.7365,72300.0
2005-08-11 10:25:00,34.91,34.97,34.9,34.95,90000.0,20.7365,20.7721,20.7305,20.7602,90000.0
2005-08-11 10:30:00,34.95,34.96,34.86,34.88,92700.0,20.7602,20.7662,20.7068,20.7187,92700.0
2005-08-11 10:35:00,34.87,34.9,34.84,34.85,54400.0,20.7127,20.7305,20.6949,20.7008,54400.0
2005-08-11 10:40:00,34.83,34.85,34.81,34.83,75700.0,20.689,20.7008,20.6771,20.689,75700.0
2005-08-11 10:45:00,34.83,34.84,34.81,34.82,61200.0,20.689,20.6949,20.6771,20.683,61200.0
2005-08-11 10:50:00,34.81,34.85,34.81,34.83,45300.0,20.6771,20.7008,20.6771,20.689,45300.0
2005-08-11 10:55:00,34.83,34.83,34.81,34.82,46200.0,20.689,20.689,20.6771,20.683,46200.0
2005-08-11 11:00:00,34.82,34.86,34.81,34.82,69700.0,20.683,20.7068,20.6771,20.683,69700.0
2005-08-11 11:05:00,34.81,34.82,34.73,34.74,132100.0,20.6771,20.683,20.6296,20.6355,132100.0
2005-08-11 11:10:00,34.74,34.75,34.7,34.72,183200.0,20.6355,20.6414,20.6117,20.6236,183200.0
2005-08-11 11:15:00,34.73,34.73,34.7,34.71,53300.0,20.6296,20.6296,20.6117,20.6177,53300.0
2005-08-11 11:20:00,34.71,34.75,34.71,34.71,117100.0,20.6177,20.6414,20.6177,20.6177,117100.0
2005-08-11 11:25:00,34.71,34.74,34.7,34.72,72600.0,20.6177,20.6355,20.6117,20.6236,72600.0
2005-08-11 11:30:00,34.71,34.74,34.7,34.7,67200.0,20.6177,20.6355,20.6117,20.6117,67200.0
2005-08-11 11:35:00,34.7,34.7,34.65,34.67,97100.0,20.6117,20.6117,20.582,20.5939,97100.0
2005-08-11 11:40:00,34.67,34.72,34.65,34.69,101500.0,20.5939,20.6236,20.582,20.6058,101500.0
2005-08-11 11:45:00,34.7,34.72,34.68,34.69,116200.0,20.6117,20.6236,20.5999,20.6058,116200.0
2005-08-11 11:50:00,34.68,34.71,34.65,34.67,119800.0,20.5999,20.6177,20.582,20.5939,119800.0
2005-08-11 11:55:00,34.67,34.67,34.64,34.66,154200.0,20.5939,20.5939,20.5761,20.588,154200.0
2005-08-11 12:00:00,34.66,34.67,34.62,34.64,135300.0,20.588,20.5939,20.5642,20.5761,135300.0
2005-08-11 12:05:00,34.63,34.64,34.58,34.59,117600.0,20.5702,20.5761,20.5405,20.5464,117600.0
2005-08-11 12:10:00,34.58,34.59,34.57,34.57,53500.0,20.5405,20.5464,20.5345,20.5345,53500.0
2005-08-11 12:15:00,34.58,34.58,34.47,34.48,259600.0,20.5405,20.5405,20.4751,20.4811,259600.0
2005-08-11 12:20:00,34.47,34.49,34.47,34.49,188400.0,20.4751,20.487,20.4751,20.487,188400.0
2005-08-11 12:25:00,34.48,34.5,34.47,34.48,81000.0,20.4811,20.4929,20.4751,20.4811,81000.0
2005-08-11 12:30:00,34.48,34.55,34.47,34.53,98100.0,20.4811,20.5226,20.4751,20.5108,98100.0
2005-08-11 12:35:00,34.54,34.56,34.53,34.55,36400.0,20.5167,20.5286,20.5108,20.5226,36400.0
2005-08-11 12:40:00,34.55,34.61,34.55,34.59,61800.0,20.5226,20.5583,20.5226,20.5464,61800.0
2005-08-11 12:45:00,34.59,34.6,34.55,34.58,50100.0,20.5464,20.5523,20.5226,20.5405,50100.0
2005-08-11 12:50:00,34.58,34.61,34.58,34.61,42900.0,20.5405,20.5583,20.5405,20.5583,42900.0
2005-08-11 12:55:00,34.61,34.62,34.59,34.6,54700.0,20.5583,20.5642,20.5464,20.5523,54700.0
2005-08-11 13:00:00,34.59,34.63,34.58,34.6,167500.0,20.5464,20.5702,20.5405,20.5523,167500.0
2005-08-11 13:05:00,34.6,34.68,34.58,34.64,214500.0,20.5523,20.5999,20.5405,20.5761,214500.0
2005-08-11 13:10:00,34.64,34.65,34.6,34.62,192700.0,20.5761,20.582,20.5523,20.5642,192700.0
2005-08-11 13:15:00,34.62,34.63,34.59,34.62,87400.0,20.5642,20.5702,20.5464,20.5642,87400.0
2005-08-11 13:20:00,34.62,34.66,34.62,34.65,31400.0,20.5642,20.588,20.5642,20.582,31400.0
2005-08-11 13:25:00,34.65,34.65,34.62,34.63,124600.0,20.582,20.582,20.5642,20.5702,124600.0
2005-08-11 13:30:00,34.63,34.64,34.6,34.6,65800.0,20.5702,20.5761,20.5523,20.5523,65800.0
2005-08-11 13:35:00,34.6,34.6,34.53,34.54,31100.0,20.5523,20.5523,20.5108,20.5167,31100.0
2005-08-11 13:40:00,34.54,34.54,34.46,34.49,137200.0,20.5167,20.5167,20.4692,20.487,137200.0
2005-08-11 13:45:00,34.48,34.51,34.48,34.51,145200.0,20.4811,20.4989,20.4811,20.4989,145200.0
2005-08-11 13:50:00,34.51,34.56,34.51,34.55,88600.0,20.4989,20.5286,20.4989,20.5226,88600.0
2005-08-11 13:55:00,34.55,34.6,34.55,34.59,128500.0,20.5226,20.5523,20.5226,20.5464,128500.0
2005-08-11 14:00:00,34.59,34.59,34.55,34.56,73200.0,20.5464,20.5464,20.5226,20.5286,73200.0
2005-08-11 14:05:00,34.56,34.59,34.53,34.58,58600.0,20.5286,20.5464,20.5108,20.5405,58600.0
2005-08-11 14:10:00,34.58,34.59,34.49,34.49,125200.0,20.5405,20.5464,20.487,20.487,125200.0
2005-08-11 14:15:00,34.5,34.51,34.46,34.48,142100.0,20.4929,20.4989,20.4692,20.4811,142100.0
2005-08-11 14:20:00,34.48,34.52,34.48,34.52,113600.0,20.4811,20.5048,20.4811,20.5048,113600.0
2005-08-11 14:25:00,34.52,34.53,34.51,34.52,102000.0,20.5048,20.5108,20.4989,20.5048,102000.0
2005-08-11 14:30:00,34.52,34.57,34.52,34.54,93600.0,20.5048,20.5345,20.5048,20.5167,93600.0
2005-08-11 14:35:00,34.54,34.54,34.5,34.51,82300.0,20.5167,20.5167,20.4929,20.4989,82300.0
2005-08-11 14:40:00,34.5,34.51,34.48,34.49,86200.0,20.4929,20.4989,20.4811,20.487,86200.0
2005-08-11 14:45:00,34.49,34.53,34.48,34.52,215400.0,20.487,20.5108,20.4811,20.5048,215400.0
2005-08-11 14:50:00,34.51,34.52,34.5,34.52,100800.0,20.4989,20.5048,20.4929,20.5048,100800.0
2005-08-11 14:55:00,34.51,34.52,34.48,34.5,128400.0,20.4989,20.5048,20.4811,20.4929,128400.0
2005-08-11 15:00:00,34.5,34.5,34.47,34.48,90000.0,20.4929,20.4929,20.4751,20.4811,90000.0
2005-08-11 15:05:00,34.48,34.51,34.48,34.5,96500.0,20.4811,20.4989,20.4811,20.4929,96500.0
2005-08-11 15:10:00,34.49,34.54,34.49,34.51,236500.0,20.487,20.5167,20.487,20.4989,236500.0
2005-08-11 15:15:00,34.51,34.63,34.5,34.63,221900.0,20.4989,20.5702,20.4929,20.5702,221900.0
2005-08-11 15:20:00,34.62,34.7,34.61,34.69,160700.0,20.5642,20.6117,20.5583,20.6058,160700.0
2005-08-11 15:25:00,34.69,34.72,34.68,34.72,206000.0,20.6058,20.6236,20.5999,20.6236,206000.0
2005-08-11 15:30:00,34.71,34.78,34.7,34.75,324800.0,20.6177,20.6593,20.6117,20.6414,324800.0
2005-08-11 15:35:00,34.75,34.83,34.74,34.82,193900.0,20.6414,20.689,20.6355,20.683,193900.0
2005-08-11 15:40:00,34.82,34.85,34.81,34.81,167100.0,20.683,20.7008,20.6771,20.6771,167100.0
2005-08-11 15:45:00,34.81,34.83,34.78,34.79,179700.0,20.6771,20.689,20.6593,20.6652,179700.0
2005-08-11 15:50:00,34.78,34.79,34.75,34.75,173300.0,20.6593,20.6652,20.6414,20.6414,173300.0
2005-08-11 15:55:00,34.75,34.79,34.74,34.79,304600.0,20.6414,20.6652,20.6355,20.6652,304600.0
2005-08-12 09:30:00,34.64,34.7,34.63,34.64,240700.0,20.5761,20.6117,20.5702,20.5761,240700.0
2005-08-12 09:35:00,34.66,34.67,34.59,34.59,71600.0,20.588,20.5939,20.5464,20.5464,71600.0
2005-08-12 09:40:00,34.59,34.61,34.54,34.61,127700.0,20.5464,20.5583,20.5167,20.5583,127700.0
2005-08-12 09:45:00,34.6,34.62,34.55,34.57,92900.0,20.5523,20.5642,20.5226,20.5345,92900.0
2005-08-12 09:50:00,34.57,34.64,34.56,34.61,95300.0,20.5345,20.5761,20.5286,20.5583,95300.0
2005-08-12 09:55:00,34.61,34.64,34.6,34.63,60600.0,20.5583,20.5761,20.5523,20.5702,60600.0
2005-08-12 10:00:00,34.63,34.63,34.57,34.58,84700.0,20.5702,20.5702,20.5345,20.5405,84700.0
2005-08-12 10:05:00,34.58,34.61,34.58,34.6,70400.0,20.5405,20.5583,20.5405,20.5523,70400.0
2005-08-12 10:10:00,34.61,34.64,34.6,34.61,63700.0,20.5583,20.5761,20.5523,20.5583,63700.0
2005-08-12 10:15:00,34.6,34.63,34.6,34.61,63700.0,20.5523,20.5702,20.5523,20.5583,63700.0
2005-08-12 10:20:00,34.61,34.65,34.61,34.65,75700.0,20.5583,20.582,20.5583,20.582,75700.0
2005-08-12 10:25:00,34.65,34.69,34.64,34.68,67600.0,20.582,20.6058,20.5761,20.5999,67600.0
2005-08-12 10:30:00,34.67,34.68,34.63,34.64,455900.0,20.5939,20.5999,20.5702,20.5761,455900.0
2005-08-12 10:35:00,34.63,34.64,34.61,34.64,63000.0,20.5702,20.5761,20.5583,20.5761,63000.0
2005-08-12 10:40:00,34.64,34.64,34.6,34.62,56100.0,20.5761,20.5761,20.5523,20.5642,56100.0
2005-08-12 10:45:00,34.64,34.64,34.62,34.63,45000.0,20.5761,20.5761,20.5642,20.5702,45000.0
2005-08-12 10:50:00,34.62,34.65,34.61,34.63,145000.0,20.5642,20.582,20.5583,20.5702,145000.0
2005-08-12 10:55:00,34.64,34.65,34.62,34.63,47100.0,20.5761,20.582,20.5642,20.5702,47100.0
2005-08-12 11:00:00,34.63,34.67,34.62,34.64,110300.0,20.5702,20.5939,20.5642,20.5761,110300.0
2005-08-12 11:05:00,34.64,34.65,34.55,34.6,73300.0,20.5761,20.582,20.5226,20.5523,73300.0
2005-08-12 11:10:00,34.6,34.61,34.57,34.58,50000.0,20.5523,20.5583,20.5345,20.5405,50000.0
2005-08-12 11:15:00,34.58,34.59,34.55,34.57,60400.0,20.5405,20.5464,20.5226,20.5345,60400.0
2005-08-12 11:20:00,34.57,34.58,34.54,34.54,44100.0,20.5345,20.5405,20.5167,20.5167,44100.0
2005-08-12 11:25:00,34.54,34.55,34.51,34.52,80100.0,20.5167,20.5226,20.4989,20.5048,80100.0
2005-08-12 11:30:00,34.52,34.52,34.5,34.5,64800.0,20.5048,20.5048,20.4929,20.4929,64800.0
2005-08-12 11:35:00,34.5,34.53,34.49,34.51,70600.0,20.4929,20.5108,20.487,20.4989,70600.0
2005-08-12 11:40:00,34.52,34.52,34.45,34.47,74600.0,20.5048,20.5048,20.4632,20.4751,74600.0
2005-08-12 11:45:00,34.47,34.51,34.44,34.48,103700.0,20.4751,20.4989,20.4573,20.4811,103700.0
2005-08-12 11:50:00,34.5,34.52,34.41,34.43,107500.0,20.4929,20.5048,20.4395,20.4514,107500.0
2005-08-12 11:55:00,34.42,34.43,34.39,34.42,79200.0,20.4454,20.4514,20.4276,20.4454,79200.0
2005-08-12 12:00:00,34.43,34.47,34.42,34.43,119300.0,20.4514,20.4751,20.4454,20.4514,119300.0
2005-08-12 12:05:00,34.44,34.44,34.4,34.41,68100.0,20.4573,20.4573,20.4335,20.4395,68100.0
2005-08-12 12:10:00,34.4,34.44,34.39,34.44,68300.0,20.4335,20.4573,20.4276,20.4573,68300.0
2005-08-12 12:15:00,34.44,34.44,34.42,34.42,31200.0,20.4573,20.4573,20.4454,20.4454,31200.0
2005-08-12 12:20:00,34.42,34.43,34.39,34.39,38400.0,20.4454,20.4514,20.4276,20.4276,38400.0
2005-08-12 12:25:00,34.39,34.39,34.35,34.35,83700.0,20.4276,20.4276,20.4038,20.4038,83700.0
2005-08-12 12:30:00,34.35,34.44,34.35,34.43,112000.0,20.4038,20.4573,20.4038,20.4514,112000.0
2005-08-12 12:35:00,34.44,34.45,34.42,34.44,58900.0,20.4573,20.4632,20.4454,20.4573,58900.0
2005-08-12 12:40:00,34.44,34.44,34.39,34.39,97900.0,20.4573,20.4573,20.4276,20.4276,97900.0
2005-08-12 12:45:00,34.4,34.42,34.38,34.39,45700.0,20.4335,20.4454,20.4217,20.4276,45700.0
2005-08-12 12:50:00,34.4,34.4,34.35,34.38,62500.0,20.4335,20.4335,20.4038,20.4217,62500.0
2005-08-12 12:55:00,34.38,34.44,34.37,34.43,46700.0,20.4217,20.4573,20.4157,20.4514,46700.0
2005-08-12 13:00:00,34.43,34.44,34.41,34.41,30400.0,20.4514,20.4573,20.4395,20.4395,30400.0
2005-08-12 13:05:00,34.41,34.42,34.37,34.38,52300.0,20.4395,20.4454,20.4157,20.4217,52300.0
2005-08-12 13:10:00,34.39,34.39,34.37,34.38,76800.0,20.4276,20.4276,20.4157,20.4217,76800.0
2005-08-12 13:15:00,34.39,34.39,34.37,34.38,52800.0,20.4276,20.4276,20.4157,20.4217,52800.0
2005-08-12 13:20:00,34.38,34.38,34.36,34.37,47500.0,20.4217,20.4217,20.4098,20.4157,47500.0
2005-08-12 13:25:00,34.37,34.39,34.36,34.37,99300.0,20.4157,20.4276,20.4098,20.4157,99300.0
2005-08-12 13:30:00,34.36,34.37,34.34,34.36,103100.0,20.4098,20.4157,20.3979,20.4098,103100.0
2005-08-12 13:35:00,34.36,34.36,34.34,34.36,67100.0,20.4098,20.4098,20.3979,20.4098,67100.0
2005-08-12 13:40:00,34.36,34.37,34.35,34.35,42800.0,20.4098,20.4157,20.4038,20.4038,42800.0
2005-08-12 13:45:00,34.36,34.43,34.35,34.41,83000.0,20.4098,20.4514,20.4038,20.4395,83000.0
2005-08-12 13:50:00,34.41,34.42,34.38,34.39,84100.0,20.4395,20.4454,20.4217,20.4276,84100.0
2005-08-12 13:55:00,34.38,34.39,34.36,34.36,40100.0,20.4217,20.4276,20.4098,20.4098,40100.0
2005-08-12 14:00:00,34.36,34.41,34.35,34.39,108400.0,20.4098,20.4395,20.4038,20.4276,108400.0
2005-08-12 14:05:00,34.4,34.42,34.39,34.41,49200.0,20.4335,20.4454,20.4276,20.4395,49200.0
2005-08-12 14:10:00,34.41,34.41,34.37,34.37,49600.0,20.4395,20.4395,20.4157,20.4157,49600.0
2005-08-12 14:15:00,34.37,34.38,34.36,34.38,73400.0,20.4157,20.4217,20.4098,20.4217,73400.0
2005-08-12 14:20:00,34.39,34.45,34.38,34.42,59800.0,20.4276,20.4632,20.4217,20.4454,59800.0
2005-08-12 14:25:00,34.42,34.43,34.4,34.4,43100.0,20.4454,20.4514,20.4335,20.4335,43100.0
2005-08-12 14:30:00,34.4,34.4,34.39,34.39,21200.0,20.4335,20.4335,20.4276,20.4276,21200.0
2005-08-12 14:35:00,34.39,34.4,34.38,34.39,30200.0,20.4276,20.4335,20.4217,20.4276,30200.0
2005-08-12 14:40:00,34.38,34.38,34.35,34.36,76100.0,20.4217,20.4217,20.4038,20.4098,76100.0
2005-08-12 14:45:00,34.36,34.38,34.35,34.37,56200.0,20.4098,20.4217,20.4038,20.4157,56200.0
2005-08-12 14:50:00,34.37,34.38,34.35,34.37,58200.0,20.4157,20.4217,20.4038,20.4157,58200.0
2005-08-12 14:55:00,34.36,34.38,34.33,34.33,95000.0,20.4098,20.4217,20.392,20.392,95000.0
2005-08-12 15:00:00,34.34,34.35,34.33,34.35,82600.0,20.3979,20.4038,20.392,20.4038,82600.0
2005-08-12 15:05:00,34.34,34.35,34.3,34.31,153900.0,20.3979,20.4038,20.3741,20.3801,153900.0
2005-08-12 15:10:00,34.3,34.31,34.29,34.31,123700.0,20.3741,20.3801,20.3682,20.3801,123700.0
2005-08-12 15:15:00,34.3,34.32,34.29,34.3,119700.0,20.3741,20.386,20.3682,20.3741,119700.0
2005-08-12 15:20:00,34.3,34.38,34.29,34.38,303900.0,20.3741,20.4217,20.3682,20.4217,303900.0
2005-08-12 15:25:00,34.37,34.46,34.36,34.44,227400.0,20.4157,20.4692,20.4098,20.4573,227400.0
2005-08-12 15:30:00,34.44,34.49,34.44,34.48,225500.0,20.4573,20.487,20.4573,20.4811,225500.0
2005-08-12 15:35:00,34.48,34.5,34.45,34.5,171400.0,20.4811,20.4929,20.4632,20.4929,171400.0
2005-08-12 15:40:00,34.5,34.5,34.43,34.43,179500.0,20.4929,20.4929,20.4514,20.4514,179500.0
2005-08-12 15:45:00,34.43,34.43,34.38,34.4,233800.0,20.4514,20.4514,20.4217,20.4335,233800.0
2005-08-12 15:50:00,34.39,34.39,34.34,34.35,271700.0,20.4276,20.4276,20.3979,20.4038,271700.0
2005-08-12 15:55:00,34.35,34.36,34.32,34.32,614100.0,20.4038,20.4098,20.386,20.386,614100.0
2005-08-15 09:30:00,34.27,34.45,34.27,34.35,236300.0,20.3563,20.4632,20.3563,20.4038,236300.0
2005-08-15 09:35:00,34.38,34.41,34.35,34.37,73800.0,20.4217,20.4395,20.4038,20.4157,73800.0
2005-08-15 09:40:00,34.39,34.4,34.29,34.3,70900.0,20.4276,20.4335,20.3682,20.3741,70900.0
2005-08-15 09:45:00,34.31,34.42,34.28,34.33,105300.0,20.3801,20.4454,20.3623,20.392,105300.0
2005-08-15 09:50:00,34.32,34.36,34.3,34.3,53400.0,20.386,20.4098,20.3741,20.3741,53400.0
2005-08-15 09:55:00,34.3,34.36,34.27,34.33,61700.0,20.3741,20.4098,20.3563,20.392,61700.0
2005-08-15 10:00:00,34.25,34.34,34.25,34.29,477100.0,20.3444,20.3979,20.3444,20.3682,477100.0
2005-08-15 10:05:00,34.29,34.31,34.27,34.28,253400.0,20.3682,20.3801,20.3563,20.3623,253400.0
2005-08-15 10:10:00,34.28,34.29,34.26,34.27,66300.0,20.3623,20.3682,20.3504,20.3563,66300.0
2005-08-15 10:15:00,34.28,34.31,34.27,34.3,70400.0,20.3623,20.3801,20.3563,20.3741,70400.0
2005-08-15 10:20:00,34.3,34.32,34.26,34.27,59100.0,20.3741,20.386,20.3504,20.3563,59100.0
2005-08-15 10:25:00,34.27,34.32,34.26,34.31,54500.0,20.3563,20.386,20.3504,20.3801,54500.0
2005-08-15 10:30:00,34.31,34.37,34.31,34.33,159200.0,20.3801,20.4157,20.3801,20.392,159200.0
2005-08-15 10:35:00,34.34,34.38,34.27,34.37,100300.0,20.3979,20.4217,20.3563,20.4157,100300.0
2005-08-15 10:40:00,34.38,34.4,34.37,34.39,82000.0,20.4217,20.4335,20.4157,20.4276,82000.0
2005-08-15 10:45:00,34.39,34.42,34.38,34.41,160700.0,20.4276,20.4454,20.4217,20.4395,160700.0
2005-08-15 10:50:00,34.4,34.43,34.4,34.42,63900.0,20.4335,20.4514,20.4335,20.4454,63900.0
2005-08-15 10:55:00,34.43,34.5,34.42,34.49,139800.0,20.4514,20.4929,20.4454,20.487,139800.0
2005-08-15 11:00:00,34.49,34.53,34.48,34.49,209200.0,20.487,20.5108,20.4811,20.487,209200.0
2005-08-15 11:05:00,34.48,34.53,34.48,34.52,57700.0,20.4811,20.5108,20.4811,20.5048,57700.0
2005-08-15 11:10:00,34.53,34.55,34.52,34.54,109900.0,20.5108,20.5226,20.5048,20.5167,109900.0
2005-08-15 11:15:00,34.54,34.56,34.48,34.49,100100.0,20.5167,20.5286,20.4811,20.487,100100.0
2005-08-15 11:20:00,34.49,34.52,34.48,34.5,29300.0,20.487,20.5048,20.4811,20.4929,29300.0
2005-08-15 11:25:00,34.5,34.51,34.48,34.49,28900.0,20.4929,20.4989,20.4811,20.487,28900.0
2005-08-15 11:30:00,34.49,34.5,34.45,34.46,56000.0,20.487,20.4929,20.4632,20.4692,56000.0
2005-08-15 11:35:00,34.46,34.5,34.46,34.48,41800.0,20.4692,20.4929,20.4692,20.4811,41800.0
2005-08-15 11:40:00,34.48,34.48,34.46,34.46,30800.0,20.4811,20.4811,20.4692,20.4692,30800.0
2005-08-15 11:45:00,34.45,34.54,34.45,34.51,92000.0,20.4632,20.5167,20.4632,20.4989,92000.0
2005-08-15 11:50:00,34.5,34.5,34.48,34.49,160700.0,20.4929,20.4929,20.4811,20.487,160700.0
2005-08-15 11:55:00,34.49,34.5,34.48,34.5,40200.0,20.487,20.4929,20.4811,20.4929,40200.0
2005-08-15 12:00:00,34.5,34.52,34.49,34.5,46500.0,20.4929,20.5048,20.487,20.4929,46500.0
2005-08-15 12:05:00,34.51,34.51,34.49,34.49,36300.0,20.4989,20.4989,20.487,20.487,36300.0
2005-08-15 12:10:00,34.5,34.56,34.49,34.56,33100.0,20.4929,20.5286,20.487,20.5286,33100.0
2005-08-15 12:15:00,34.56,34.61,34.55,34.58,132000.0,20.5286,20.5583,20.5226,20.5405,132000.0
2005-08-15 12:20:00,34.58,34.61,34.57,34.58,55700.0,20.5405,20.5583,20.5345,20.5405,55700.0
2005-08-15 12:25:00,34.58,34.68,34.58,34.66,106000.0,20.5405,20.5999,20.5405,20.588,106000.0
2005-08-15 12:30:00,34.65,34.7,34.61,34.63,105300.0,20.582,20.6117,20.5583,20.5702,105300.0
2005-08-15 12:35:00,34.63,34.66,34.63,34.66,77200.0,20.5702,20.588,20.5702,20.588,77200.0
2005-08-15 12:40:00,34.66,34.67,34.64,34.64,56600.0,20.588,20.5939,20.5761,20.5761,56600.0
2005-08-15 12:45:00,34.63,34.69,34.63,34.67,116500.0,20.5702,20.6058,20.5702,20.5939,116500.0
2005-08-15 12:50:00,34.66,34.67,34.65,34.65,108100.0,20.588,20.5939,20.582,20.582,108100.0
2005-08-15 12:55:00,34.65,34.66,34.65,34.66,51400.0,20.582,20.588,20.582,20.588,51400.0
2005-08-15 13:00:00,34.65,34.68,34.65,34.65,97600.0,20.582,20.5999,20.582,20.582,97600.0
2005-08-15 13:05:00,34.66,34.67,34.65,34.66,50300.0,20.588,20.5939,20.582,20.588,50300.0
2005-08-15 13:10:00,34.66,34.68,34.66,34.68,43200.0,20.588,20.5999,20.588,20.5999,43200.0
2005-08-15 13:15:00,34.68,34.71,34.67,34.69,71200.0,20.5999,20.6177,20.5939,20.6058,71200.0
2005-08-15 13:20:00,34.7,34.75,34.69,34.75,101900.0,20.6117,20.6414,20.6058,20.6414,101900.0
2005-08-15 13:25:00,34.75,34.79,34.74,34.77,60100.0,20.6414,20.6652,20.6355,20.6533,60100.0
2005-08-15 13:30:00,34.77,34.78,34.76,34.77,150500.0,20.6533,20.6593,20.6474,20.6533,150500.0
2005-08-15 13:35:00,34.78,34.78,34.73,34.74,61900.0,20.6593,20.6593,20.6296,20.6355,61900.0
2005-08-15 13:40:00,34.73,34.74,34.73,34.74,31600.0,20.6296,20.6355,20.6296,20.6355,31600.0
2005-08-15 13:45:00,34.73,34.79,34.73,34.79,73700.0,20.6296,20.6652,20.6296,20.6652,73700.0
2005-08-15 13:50:00,34.79,34.79,34.76,34.76,45000.0,20.6652,20.6652,20.6474,20.6474,45000.0
2005-08-15 13:55:00,34.75,34.77,34.74,34.75,41900.0,20.6414,20.6533,20.6355,20.6414,41900.0
2005-08-15 14:00:00,34.75,34.76,34.74,34.75,31900.0,20.6414,20.6474,20.6355,20.6414,31900.0
2005-08-15 14:05:00,34.75,34.76,34.73,34.73,74100.0,20.6414,20.6474,20.6296,20.6296,74100.0
2005-08-15 14:10:00,34.73,34.75,34.72,34.75,20300.0,20.6296,20.6414,20.6236,20.6414,20300.0
2005-08-15 14:15:00,34.74,34.75,34.72,34.74,68200.0,20.6355,20.6414,20.6236,20.6355,68200.0
2005-08-15 14:20:00,34.73,34.74,34.71,34.72,79600.0,20.6296,20.6355,20.6177,20.6236,79600.0
2005-08-15 14:25:00,34.72,34.77,34.7,34.76,94300.0,20.6236,20.6533,20.6117,20.6474,94300.0
2005-08-15 14:30:00,34.75,34.79,34.73,34.74,95800.0,20.6414,20.6652,20.6296,20.6355,95800.0
2005-08-15 14:35:00,34.73,34.76,34.73,34.75,53100.0,20.6296,20.6474,20.6296,20.6414,53100.0
2005-08-15 14:40:00,34.75,34.75,34.72,34.72,44000.0,20.6414,20.6414,20.6236,20.6236,44000.0
2005-08-15 14:45:00,34.72,34.73,34.68,34.71,85000.0,20.6236,20.6296,20.5999,20.6177,85000.0
2005-08-15 14:50:00,34.72,34.78,34.72,34.78,145900.0,20.6236,20.6593,20.6236,20.6593,145900.0
2005-08-15 14:55:00,34.78,34.79,34.67,34.71,155400.0,20.6593,20.6652,20.5939,20.6177,155400.0
2005-08-15 15:00:00,34.72,34.74,34.66,34.66,126600.0,20.6236,20.6355,20.588,20.588,126600.0
2005-08-15 15:05:00,34.66,34.7,34.66,34.66,104100.0,20.588,20.6117,20.588,20.588,104100.0
2005-08-15 15:10:00,34.67,34.67,34.65,34.66,76200.0,20.5939,20.5939,20.582,20.588,76200.0
2005-08-15 15:15:00,34.66,34.7,34.66,34.7,66500.0,20.588,20.6117,20.588,20.6117,66500.0
2005-08-15 15:20:00,34.7,34.74,34.69,34.71,73000.0,20.6117,20.6355,20.6058,20.6177,73000.0
2005-08-15 15:25:00,34.72,34.73,34.71,34.72,46500.0,20.6236,20.6296,20.6177,20.6236,46500.0
2005-08-15 15:30:00,34.72,34.73,34.67,34.69,111600.0,20.6236,20.6296,20.5939,20.6058,111600.0
2005-08-15 15:35:00,34.69,34.71,34.68,34.69,80300.0,20.6058,20.6177,20.5999,20.6058,80300.0
2005-08-15 15:40:00,34.69,34.71,34.67,34.7,115100.0,20.6058,20.6177,20.5939,20.6117,115100.0
2005-08-15 15:45:00,34.7,34.71,34.69,34.7,101000.0,20.6117,20.6177,20.6058,20.6117,101000.0
2005-08-15 15:50:00,34.7,34.71,34.68,34.7,200300.0,20.6117,20.6177,20.5999,20.6117,200300.0
2005-08-15 15:55:00,34.7,34.71,34.65,34.67,214500.0,20.6117,20.6177,20.582,20.5939,214500.0
2005-08-16 09:30:00,34.66,34.76,34.61,34.72,272300.0,20.588,20.6474,20.5583,20.6236,272300.0
2005-08-16 09:35:00,34.73,34.81,34.71,34.74,205500.0,20.6296,20.6771,20.6177,20.6355,205500.0
2005-08-16 09:40:00,34.74,34.94,34.66,34.9,233200.0,20.6355,20.7543,20.588,20.7305,233200.0
2005-08-16 09:45:00,34.86,34.88,34.8,34.83,108100.0,20.7068,20.7187,20.6711,20.689,108100.0
2005-08-16 09:50:00,34.82,34.85,34.78,34.79,168100.0,20.683,20.7008,20.6593,20.6652,168100.0
2005-08-16 09:55:00,34.78,34.79,34.72,34.73,92600.0,20.6593,20.6652,20.6236,20.6296,92600.0
2005-08-16 10:00:00,34.74,34.84,34.74,34.79,119600.0,20.6355,20.6949,20.6355,20.6652,119600.0
2005-08-16 10:05:00,34.8,34.93,34.8,34.92,134400.0,20.6711,20.7484,20.6711,20.7424,134400.0
2005-08-16 10:10:00,34.93,34.97,34.89,34.91,244500.0,20.7484,20.7721,20.7246,20.7365,244500.0
2005-08-16 10:15:00,34.91,34.94,34.88,34.9,166300.0,20.7365,20.7543,20.7187,20.7305,166300.0
2005-08-16 10:20:00,34.91,34.93,34.89,34.91,61100.0,20.7365,20.7484,20.7246,20.7365,61100.0
2005-08-16 10:25:00,34.92,34.97,34.91,34.96,127200.0,20.7424,20.7721,20.7365,20.7662,127200.0
2005-08-16 10:30:00,34.96,34.99,34.93,34.94,218800.0,20.7662,20.784,20.7484,20.7543,218800.0
2005-08-16 10:35:00,34.95,34.98,34.9,34.9,92500.0,20.7602,20.7781,20.7305,20.7305,92500.0
2005-08-16 10:40:00,34.9,34.9,34.84,34.85,141200.0,20.7305,20.7305,20.6949,20.7008,141200.0
2005-08-16 10:45:00,34.85,34.86,34.74,34.74,136400.0,20.7008,20.7068,20.6355,20.6355,136400.0
2005-08-16 10:50:00,34.75,34.75,34.68,34.69,147700.0,20.6414,20.6414,20.5999,20.6058,147700.0
2005-08-16 10:55:00,34.69,34.72,34.63,34.7,120100.0,20.6058,20.6236,20.5702,20.6117,120100.0
2005-08-16 11:00:00,34.7,34.73,34.67,34.67,120800.0,20.6117,20.6296,20.5939,20.5939,120800.0
2005-08-16 11:05:00,34.68,34.74,34.67,34.74,97100.0,20.5999,20.6355,20.5939,20.6355,97100.0
2005-08-16 11:10:00,34.74,34.74,34.66,34.7,62000.0,20.6355,20.6355,20.588,20.6117,62000.0
2005-08-16 11:15:00,34.71,34.74,34.7,34.73,38300.0,20.6177,20.6355,20.6117,20.6296,38300.0
2005-08-16 11:20:00,34.72,34.81,34.71,34.8,96000.0,20.6236,20.6771,20.6177,20.6711,96000.0
2005-08-16 11:25:00,34.79,34.82,34.78,34.82,81200.0,20.6652,20.683,20.6593,20.683,81200.0
2005-08-16 11:30:00,34.81,34.84,34.79,34.82,48800.0,20.6771,20.6949,20.6652,20.683,48800.0
2005-08-16 11:35:00,34.82,34.84,34.82,34.84,25500.0,20.683,20.6949,20.683,20.6949,25500.0
2005-08-16 11:40:00,34.84,34.88,34.83,34.87,71100.0,20.6949,20.7187,20.689,20.7127,71100.0
2005-08-16 11:45:00,34.88,34.89,34.83,34.86,106600.0,20.7187,20.7246,20.689,20.7068,106600.0
2005-08-16 11:50:00,34.87,34.89,34.84,34.84,55000.0,20.7127,20.7246,20.6949,20.6949,55000.0
2005-08-16 11:55:00,34.84,34.85,34.78,34.79,114300.0,20.6949,20.7008,20.6593,20.6652,114300.0
2005-08-16 12:00:00,34.79,34.81,34.76,34.77,127700.0,20.6652,20.6771,20.6474,20.6533,127700.0
2005-08-16 12:05:00,34.77,34.83,34.75,34.81,98500.0,20.6533,20.689,20.6414,20.6771,98500.0
2005-08-16 12:10:00,34.81,34.82,34.8,34.82,63600.0,20.6771,20.683,20.6711,20.683,63600.0
2005-08-16 12:15:00,34.82,34.84,34.81,34.82,54200.0,20.683,20.6949,20.6771,20.683,54200.0
2005-08-16 12:20:00,34.82,34.83,34.77,34.77,36900.0,20.683,20.689,20.6533,20.6533,36900.0
2005-08-16 12:25:00,34.77,34.81,34.77,34.8,38800.0,20.6533,20.6771,20.6533,20.6711,38800.0
2005-08-16 12:30:00,34.79,34.88,34.79,34.85,51700.0,20.6652,20.7187,20.6652,20.7008,51700.0
2005-08-16 12:35:00,34.85,34.85,34.8,34.81,49400.0,20.7008,20.7008,20.6711,20.6771,49400.0
2005-08-16 12:40:00,34.81,34.83,34.8,34.82,29000.0,20.6771,20.689,20.6711,20.683,29000.0
2005-08-16 12:45:00,34.82,34.82,34.78,34.8,38300.0,20.683,20.683,20.6593,20.6711,38300.0
2005-08-16 12:50:00,34.81,34.81,34.77,34.8,29400.0,20.6771,20.6771,20.6533,20.6711,29400.0
2005-08-16 12:55:00,34.8,34.81,34.8,34.81,29100.0,20.6711,20.6771,20.6711,20.6771,29100.0
2005-08-16 13:00:00,34.81,34.82,34.8,34.82,30600.0,20.6771,20.683,20.6711,20.683,30600.0
2005-08-16 13:05:00,34.82,34.83,34.81,34.83,64300.0,20.683,20.689,20.6771,20.689,64300.0
2005-08-16 13:10:00,34.84,34.85,34.83,34.85,26700.0,20.6949,20.7008,20.689,20.7008,26700.0
2005-08-16 13:15:00,34.84,34.85,34.84,34.85,19600.0,20.6949,20.7008,20.6949,20.7008,19600.0
2005-08-16 13:20:00,34.84,34.87,34.84,34.87,59200.0,20.6949,20.7127,20.6949,20.7127,59200.0
2005-08-16 13:25:00,34.87,34.87,34.81,34.84,51700.0,20.7127,20.7127,20.6771,20.6949,51700.0
2005-08-16 13:30:00,34.83,34.84,34.82,34.84,34100.0,20.689,20.6949,20.683,20.6949,34100.0
2005-08-16 13:35:00,34.84,34.84,34.83,34.84,43800.0,20.6949,20.6949,20.689,20.6949,43800.0
2005-08-16 13:40:00,34.84,34.84,34.81,34.82,45600.0,20.6949,20.6949,20.6771,20.683,45600.0
2005-08-16 13:45:00,34.82,34.85,34.82,34.84,27600.0,20.683,20.7008,20.683,20.6949,27600.0
2005-08-16 13:50:00,34.83,34.84,34.81,34.84,38800.0,20.689,20.6949,20.6771,20.6949,38800.0
2005-08-16 13:55:00,34.84,34.84,34.8,34.82,61900.0,20.6949,20.6949,20.6711,20.683,61900.0
2005-08-16 14:00:00,34.81,34.83,34.79,34.8,77900.0,20.6771,20.689,20.6652,20.6711,77900.0
2005-08-16 14:05:00,34.81,34.82,34.8,34.8,69300.0,20.6771,20.683,20.6711,20.6711,69300.0
2005-08-16 14:10:00,34.8,34.8,34.76,34.77,107300.0,20.6711,20.6711,20.6474,20.6533,107300.0
2005-08-16 14:15:00,34.76,34.78,34.76,34.77,60900.0,20.6474,20.6593,20.6474,20.6533,60900.0
2005-08-16 14:20:00,34.76,34.77,34.72,34.74,90700.0,20.6474,20.6533,20.6236,20.6355,90700.0
2005-08-16 14:25:00,34.74,34.75,34.71,34.72,63600.0,20.6355,20.6414,20.6177,20.6236,63600.0
2005-08-16 14:30:00,34.73,34.76,34.72,34.76,87300.0,20.6296,20.6474,20.6236,20.6474,87300.0
2005-08-16 14:35:00,34.75,34.79,34.75,34.78,70800.0,20.6414,20.6652,20.6414,20.6593,70800.0
2005-08-16 14:40:00,34.79,34.82,34.79,34.82,97000.0,20.6652,20.683,20.6652,20.683,97000.0
2005-08-16 14:45:00,34.82,34.83,34.78,34.78,56900.0,20.683,20.689,20.6593,20.6593,56900.0
2005-08-16 14:50:00,34.79,34.83,34.78,34.83,127300.0,20.6652,20.689,20.6593,20.689,127300.0
2005-08-16 14:55:00,34.82,34.87,34.81,34.85,38400.0,20.683,20.7127,20.6771,20.7008,38400.0
2005-08-16 15:00:00,34.86,34.89,34.83,34.86,65500.0,20.7068,20.7246,20.689,20.7068,65500.0
2005-08-16 15:05:00,34.87,34.91,34.86,34.88,151300.0,20.7127,20.7365,20.7068,20.7187,151300.0
2005-08-16 15:10:00,34.88,34.89,34.85,34.87,80200.0,20.7187,20.7246,20.7008,20.7127,80200.0
2005-08-16 15:15:00,34.88,34.88,34.81,34.82,110600.0,20.7187,20.7187,20.6771,20.683,110600.0
2005-08-16 15:20:00,34.82,34.85,34.74,34.74,248600.0,20.683,20.7008,20.6355,20.6355,248600.0
2005-08-16 15:25:00,34.74,34.77,34.71,34.72,125200.0,20.6355,20.6533,20.6177,20.6236,125200.0
2005-08-16 15:30:00,34.72,34.72,34.63,34.64,145800.0,20.6236,20.6236,20.5702,20.5761,145800.0
2005-08-16 15:35:00,34.64,34.64,34.6,34.62,153300.0,20.5761,20.5761,20.5523,20.5642,153300.0
2005-08-16 15:40:00,34.61,34.65,34.6,34.64,248100.0,20.5583,20.582,20.5523,20.5761,248100.0
2005-08-16 15:45:00,34.64,34.65,34.59,34.59,185100.0,20.5761,20.582,20.5464,20.5464,185100.0
2005-08-16 15:50:00,34.6,34.6,34.52,34.53,306800.0,20.5523,20.5523,20.5048,20.5108,306800.0
2005-08-16 15:55:00,34.54,34.58,34.52,34.56,318400.0,20.5167,20.5405,20.5048,20.5286,318400.0
2005-08-17 09:30:00,34.65,34.68,34.58,34.59,346300.0,20.582,20.5999,20.5405,20.5464,346300.0
2005-08-17 09:35:00,34.58,34.59,34.52,34.54,161400.0,20.5405,20.5464,20.5048,20.5167,161400.0
2005-08-17 09:40:00,34.54,34.59,34.53,34.55,116400.0,20.5167,20.5464,20.5108,20.5226,116400.0
2005-08-17 09:45:00,34.55,34.58,34.51,34.57,162600.0,20.5226,20.5405,20.4989,20.5345,162600.0
2005-08-17 09:50:00,34.57,34.59,34.54,34.54,132000.0,20.5345,20.5464,20.5167,20.5167,132000.0
2005-08-17 09:55:00,34.54,34.56,34.51,34.52,69000.0,20.5167,20.5286,20.4989,20.5048,69000.0
2005-08-17 10:00:00,34.53,34.55,34.52,34.53,163700.0,20.5108,20.5226,20.5048,20.5108,163700.0
2005-08-17 10:05:00,34.53,34.58,34.5,34.54,383200.0,20.5108,20.5405,20.4929,20.5167,383200.0
2005-08-17 10:10:00,34.53,34.56,34.51,34.54,124300.0,20.5108,20.5286,20.4989,20.5167,124300.0
2005-08-17 10:15:00,34.55,34.63,34.54,34.57,84600.0,20.5226,20.5702,20.5167,20.5345,84600.0
2005-08-17 10:20:00,34.56,34.59,34.49,34.56,2504200.0,20.5286,20.5464,20.487,20.5286,2504200.0
2005-08-17 10:25:00,34.54,34.57,34.5,34.51,58800.0,20.5167,20.5345,20.4929,20.4989,58800.0
2005-08-17 10:30:00,34.51,34.52,34.4,34.42,438000.0,20.4989,20.5048,20.4335,20.4454,438000.0
2005-08-17 10:35:00,34.42,34.53,34.4,34.53,88400.0,20.4454,20.5108,20.4335,20.5108,88400.0
2005-08-17 10:40:00,34.53,34.57,34.49,34.53,481100.0,20.5108,20.5345,20.487,20.5108,481100.0
2005-08-17 10:45:00,34.53,34.57,34.52,34.52,68500.0,20.5108,20.5345,20.5048,20.5048,68500.0
2005-08-17 10:50:00,34.53,34.53,34.5,34.53,106800.0,20.5108,20.5108,20.4929,20.5108,106800.0
2005-08-17 10:55:00,34.53,34.54,34.51,34.52,34700.0,20.5108,20.5167,20.4989,20.5048,34700.0
2005-08-17 11:00:00,34.5,34.55,34.5,34.53,69800.0,20.4929,20.5226,20.4929,20.5108,69800.0
2005-08-17 11:05:00,34.53,34.55,34.52,34.52,41900.0,20.5108,20.5226,20.5048,20.5048,41900.0
2005-08-17 11:10:00,34.53,34.59,34.51,34.58,86400.0,20.5108,20.5464,20.4989,20.5405,86400.0
2005-08-17 11:15:00,34.57,34.61,34.54,34.54,100300.0,20.5345,20.5583,20.5167,20.5167,100300.0
2005-08-17 11:20:00,34.56,34.56,34.52,34.54,76700.0,20.5286,20.5286,20.5048,20.5167,76700.0
2005-08-17 11:25:00,34.54,34.55,34.5,34.52,88800.0,20.5167,20.5226,20.4929,20.5048,88800.0
2005-08-17 11:30:00,34.52,34.54,34.51,34.53,29200.0,20.5048,20.5167,20.4989,20.5108,29200.0
2005-08-17 11:35:00,34.53,34.55,34.51,34.52,28100.0,20.5108,20.5226,20.4989,20.5048,28100.0
2005-08-17 11:40:00,34.52,34.52,34.48,34.52,148100.0,20.5048,20.5048,20.4811,20.5048,148100.0
2005-08-17 11:45:00,34.52,34.54,34.51,34.53,21600.0,20.5048,20.5167,20.4989,20.5108,21600.0
2005-08-17 11:50:00,34.54,34.56,34.53,34.56,132300.0,20.5167,20.5286,20.5108,20.5286,132300.0
2005-08-17 11:55:00,34.56,34.58,34.54,34.57,26800.0,20.5286,20.5405,20.5167,20.5345,26800.0
2005-08-17 12:00:00,34.58,34.6,34.56,34.56,28400.0,20.5405,20.5523,20.5286,20.5286,28400.0
2005-08-17 12:05:00,34.58,34.58,34.55,34.56,25100.0,20.5405,20.5405,20.5226,20.5286,25100.0
2005-08-17 12:10:00,34.56,34.57,34.54,34.55,29100.0,20.5286,20.5345,20.5167,20.5226,29100.0
2005-08-17 12:15:00,34.56,34.62,34.55,34.61,62400.0,20.5286,20.5642,20.5226,20.5583,62400.0
2005-08-17 12:20:00,34.62,34.62,34.59,34.62,231500.0,20.5642,20.5642,20.5464,20.5642,231500.0
2005-08-17 12:25:00,34.63,34.64,34.6,34.61,44800.0,20.5702,20.5761,20.5523,20.5583,44800.0
2005-08-17 12:30:00,34.61,34.71,34.6,34.69,49000.0,20.5583,20.6177,20.5523,20.6058,49000.0
2005-08-17 12:35:00,34.69,34.69,34.66,34.66,58200.0,20.6058,20.6058,20.588,20.588,58200.0
2005-08-17 12:40:00,34.67,34.68,34.65,34.67,28000.0,20.5939,20.5999,20.582,20.5939,28000.0
2005-08-17 12:45:00,34.67,34.67,34.65,34.66,19400.0,20.5939,20.5939,20.582,20.588,19400.0
2005-08-17 12:50:00,34.67,34.67,34.66,34.67,22600.0,20.5939,20.5939,20.588,20.5939,22600.0
2005-08-17 12:55:00,34.67,34.67,34.64,34.65,58100.0,20.5939,20.5939,20.5761,20.582,58100.0
2005-08-17 13:00:00,34.66,34.67,34.64,34.65,90700.0,20.588,20.5939,20.5761,20.582,90700.0
2005-08-17 13:05:00,34.64,34.65,34.57,34.58,36800.0,20.5761,20.582,20.5345,20.5405,36800.0
2005-08-17 13:10:00,34.58,34.59,34.56,34.56,55400.0,20.5405,20.5464,20.5286,20.5286,55400.0
2005-08-17 13:15:00,34.58,34.59,34.55,34.58,69000.0,20.5405,20.5464,20.5226,20.5405,69000.0
2005-08-17 13:20:00,34.58,34.68,34.58,34.66,86700.0,20.5405,20.5999,20.5405,20.588,86700.0
2005-08-17 13:25:00,34.66,34.67,34.64,34.67,45500.0,20.588,20.5939,20.5761,20.5939,45500.0
2005-08-17 13:30:00,34.67,34.68,34.62,34.63,65900.0,20.5939,20.5999,20.5642,20.5702,65900.0
2005-08-17 13:35:00,34.6,34.63,34.59,34.62,95900.0,20.5523,20.5702,20.5464,20.5642,95900.0
2005-08-17 13:40:00,34.63,34.63,34.58,34.59,65100.0,20.5702,20.5702,20.5405,20.5464,65100.0
2005-08-17 13:45:00,34.6,34.62,34.59,34.6,30900.0,20.5523,20.5642,20.5464,20.5523,30900.0
2005-08-17 13:50:00,34.6,34.6,34.56,34.57,34200.0,20.5523,20.5523,20.5286,20.5345,34200.0
2005-08-17 13:55:00,34.57,34.59,34.54,34.57,67500.0,20.5345,20.5464,20.5167,20.5345,67500.0
2005-08-17 14:00:00,34.58,34.62,34.56,34.57,59300.0,20.5405,20.5642,20.5286,20.5345,59300.0
2005-08-17 14:05:00,34.57,34.59,34.53,34.54,44900.0,20.5345,20.5464,20.5108,20.5167,44900.0
2005-08-17 14:10:00,34.54,34.58,34.53,34.57,28700.0,20.5167,20.5405,20.5108,20.5345,28700.0
2005-08-17 14:15:00,34.57,34.62,34.56,34.61,50000.0,20.5345,20.5642,20.5286,20.5583,50000.0
2005-08-17 14:20:00,34.61,34.64,34.61,34.61,55700.0,20.5583,20.5761,20.5583,20.5583,55700.0
2005-08-17 14:25:00,34.62,34.65,34.61,34.65,40800.0,20.5642,20.582,20.5583,20.582,40800.0
2005-08-17 14:30:00,34.65,34.65,34.6,34.6,33700.0,20.582,20.582,20.5523,20.5523,33700.0
2005-08-17 14:35:00,34.6,34.6,34.55,34.59,38600.0,20.5523,20.5523,20.5226,20.5464,38600.0
2005-08-17 14:40:00,34.59,34.59,34.5,34.53,115800.0,20.5464,20.5464,20.4929,20.5108,115800.0
2005-08-17 14:45:00,34.54,34.55,34.52,34.54,41800.0,20.5167,20.5226,20.5048,20.5167,41800.0
2005-08-17 14:50:00,34.55,34.55,34.52,34.55,49100.0,20.5226,20.5226,20.5048,20.5226,49100.0
2005-08-17 14:55:00,34.54,34.55,34.51,34.52,126600.0,20.5167,20.5226,20.4989,20.5048,126600.0
2005-08-17 15:00:00,34.52,34.58,34.51,34.57,251100.0,20.5048,20.5405,20.4989,20.5345,251100.0
2005-08-17 15:05:00,34.56,34.63,34.54,34.63,77900.0,20.5286,20.5702,20.5167,20.5702,77900.0
2005-08-17 15:10:00,34.61,34.63,34.57,34.6,85000.0,20.5583,20.5702,20.5345,20.5523,85000.0
2005-08-17 15:15:00,34.61,34.61,34.57,34.58,148700.0,20.5583,20.5583,20.5345,20.5405,148700.0
2005-08-17 15:20:00,34.57,34.58,34.57,34.58,26600.0,20.5345,20.5405,20.5345,20.5405,26600.0
2005-08-17 15:25:00,34.59,34.59,34.51,34.52,70900.0,20.5464,20.5464,20.4989,20.5048,70900.0
2005-08-17 15:30:00,34.53,34.54,34.51,34.53,65600.0,20.5108,20.5167,20.4989,20.5108,65600.0
2005-08-17 15:35:00,34.54,34.55,34.51,34.51,70500.0,20.5167,20.5226,20.4989,20.4989,70500.0
2005-08-17 15:40:00,34.52,34.52,34.46,34.47,304600.0,20.5048,20.5048,20.4692,20.4751,304600.0
2005-08-17 15:45:00,34.47,34.5,34.46,34.48,73200.0,20.4751,20.4929,20.4692,20.4811,73200.0
2005-08-17 15:50:00,34.48,34.49,34.45,34.46,74700.0,20.4811,20.487,20.4632,20.4692,74700.0
2005-08-17 15:55:00,34.45,34.46,34.41,34.45,897500.0,20.4632,20.4692,20.4395,20.4632,897500.0
2005-08-18 09:30:00,34.46,34.49,34.39,34.46,221400.0,20.4692,20.487,20.4276,20.4692,221400.0
2005-08-18 09:35:00,34.46,34.48,34.45,34.45,81700.0,20.4692,20.4811,20.4632,20.4632,81700.0
2005-08-18 09:40:00,34.45,34.46,34.38,34.42,112800.0,20.4632,20.4692,20.4217,20.4454,112800.0
2005-08-18 09:45:00,34.41,34.45,34.4,34.44,82300.0,20.4395,20.4632,20.4335,20.4573,82300.0
2005-08-18 09:50:00,34.44,34.46,34.41,34.46,92400.0,20.4573,20.4692,20.4395,20.4692,92400.0
2005-08-18 09:55:00,34.45,34.48,34.43,34.46,83800.0,20.4632,20.4811,20.4514,20.4692,83800.0
2005-08-18 10:00:00,34.46,34.48,34.42,34.47,96500.0,20.4692,20.4811,20.4454,20.4751,96500.0
2005-08-18 10:05:00,34.45,34.49,34.45,34.46,149000.0,20.4632,20.487,20.4632,20.4692,149000.0
2005-08-18 10:10:00,34.45,34.48,34.45,34.46,115300.0,20.4632,20.4811,20.4632,20.4692,115300.0
2005-08-18 10:15:00,34.46,34.48,34.42,34.43,131000.0,20.4692,20.4811,20.4454,20.4514,131000.0
2005-08-18 10:20:00,34.44,34.47,34.42,34.45,89100.0,20.4573,20.4751,20.4454,20.4632,89100.0
2005-08-18 10:25:00,34.45,34.49,34.4,34.45,156800.0,20.4632,20.487,20.4335,20.4632,156800.0
2005-08-18 10:30:00,34.46,34.49,34.45,34.47,78300.0,20.4692,20.487,20.4632,20.4751,78300.0
2005-08-18 10:35:00,34.48,34.5,34.44,34.45,98500.0,20.4811,20.4929,20.4573,20.4632,98500.0
2005-08-18 10:40:00,34.45,34.47,34.43,34.45,104700.0,20.4632,20.4751,20.4514,20.4632,104700.0
2005-08-18 10:45:00,34.45,34.48,34.42,34.42,59600.0,20.4632,20.4811,20.4454,20.4454,59600.0
2005-08-18 10:50:00,34.42,34.46,34.42,34.44,52300.0,20.4454,20.4692,20.4454,20.4573,52300.0
2005-08-18 10:55:00,34.43,34.45,34.42,34.43,71800.0,20.4514,20.4632,20.4454,20.4514,71800.0
2005-08-18 11:00:00,34.44,34.48,34.39,34.41,157600.0,20.4573,20.4811,20.4276,20.4395,157600.0
2005-08-18 11:05:00,34.4,34.43,34.4,34.41,50300.0,20.4335,20.4514,20.4335,20.4395,50300.0
2005-08-18 11:10:00,34.41,34.45,34.4,34.42,45900.0,20.4395,20.4632,20.4335,20.4454,45900.0
2005-08-18 11:15:00,34.42,34.47,34.41,34.47,57800.0,20.4454,20.4751,20.4395,20.4751,57800.0
2005-08-18 11:20:00,34.46,34.47,34.41,34.44,50000.0,20.4692,20.4751,20.4395,20.4573,50000.0
2005-08-18 11:25:00,34.44,34.47,34.43,34.44,42700.0,20.4573,20.4751,20.4514,20.4573,42700.0
2005-08-18 11:30:00,34.43,34.47,34.43,34.46,90200.0,20.4514,20.4751,20.4514,20.4692,90200.0
2005-08-18 11:35:00,34.46,34.46,34.41,34.43,134400.0,20.4692,20.4692,20.4395,20.4514,134400.0
2005-08-18 11:40:00,34.44,34.47,34.43,34.44,126400.0,20.4573,20.4751,20.4514,20.4573,126400.0
2005-08-18 11:45:00,34.45,34.46,34.43,34.45,41700.0,20.4632,20.4692,20.4514,20.4632,41700.0
2005-08-18 11:50:00,34.45,34.46,34.44,34.45,56000.0,20.4632,20.4692,20.4573,20.4632,56000.0
2005-08-18 11:55:00,34.44,34.46,34.43,34.43,106400.0,20.4573,20.4692,20.4514,20.4514,106400.0
2005-08-18 12:00:00,34.44,34.49,34.43,34.46,105100.0,20.4573,20.487,20.4514,20.4692,105100.0
2005-08-18 12:05:00,34.47,34.48,34.45,34.45,32000.0,20.4751,20.4811,20.4632,20.4632,32000.0
2005-08-18 12:10:00,34.46,34.49,34.45,34.49,31400.0,20.4692,20.487,20.4632,20.487,31400.0
2005-08-18 12:15:00,34.48,34.52,34.48,34.51,32300.0,20.4811,20.5048,20.4811,20.4989,32300.0
2005-08-18 12:20:00,34.51,34.55,34.49,34.54,82500.0,20.4989,20.5226,20.487,20.5167,82500.0
2005-08-18 12:25:00,34.54,34.6,34.52,34.58,97600.0,20.5167,20.5523,20.5048,20.5405,97600.0
2005-08-18 12:30:00,34.58,34.6,34.54,34.56,42200.0,20.5405,20.5523,20.5167,20.5286,42200.0
2005-08-18 12:35:00,34.54,34.56,34.54,34.55,28300.0,20.5167,20.5286,20.5167,20.5226,28300.0
2005-08-18 12:40:00,34.56,34.58,34.54,34.54,27400.0,20.5286,20.5405,20.5167,20.5167,27400.0
2005-08-18 12:45:00,34.54,34.59,34.53,34.57,31100.0,20.5167,20.5464,20.5108,20.5345,31100.0
2005-08-18 12:50:00,34.58,34.59,34.54,34.55,26000.0,20.5405,20.5464,20.5167,20.5226,26000.0
2005-08-18 12:55:00,34.54,34.55,34.53,34.54,23500.0,20.5167,20.5226,20.5108,20.5167,23500.0
2005-08-18 13:00:00,34.55,34.57,34.54,34.57,38000.0,20.5226,20.5345,20.5167,20.5345,38000.0
2005-08-18 13:05:00,34.56,34.62,34.56,34.62,33400.0,20.5286,20.5642,20.5286,20.5642,33400.0
2005-08-18 13:10:00,34.62,34.63,34.55,34.55,57900.0,20.5642,20.5702,20.5226,20.5226,57900.0
2005-08-18 13:15:00,34.55,34.62,34.55,34.62,74500.0,20.5226,20.5642,20.5226,20.5642,74500.0
2005-08-18 13:20:00,34.62,34.71,34.62,34.69,173600.0,20.5642,20.6177,20.5642,20.6058,173600.0
2005-08-18 13:25:00,34.69,34.72,34.68,34.71,85100.0,20.6058,20.6236,20.5999,20.6177,85100.0
2005-08-18 13:30:00,34.71,34.72,34.68,34.69,79000.0,20.6177,20.6236,20.5999,20.6058,79000.0
2005-08-18 13:35:00,34.7,34.72,34.68,34.68,95500.0,20.6117,20.6236,20.5999,20.5999,95500.0
2005-08-18 13:40:00,34.7,34.72,34.69,34.72,79600.0,20.6117,20.6236,20.6058,20.6236,79600.0
2005-08-18 13:45:00,34.72,34.73,34.7,34.7,46200.0,20.6236,20.6296,20.6117,20.6117,46200.0
2005-08-18 13:50:00,34.7,34.75,34.7,34.73,59600.0,20.6117,20.6414,20.6117,20.6296,59600.0
2005-08-18 13:55:00,34.72,34.77,34.72,34.73,69300.0,20.6236,20.6533,20.6236,20.6296,69300.0
2005-08-18 14:00:00,34.74,34.75,34.73,34.73,70800.0,20.6355,20.6414,20.6296,20.6296,70800.0
2005-08-18 14:05:00,34.74,34.74,34.66,34.7,70500.0,20.6355,20.6355,20.588,20.6117,70500.0
2005-08-18 14:10:00,34.7,34.71,34.7,34.7,36300.0,20.6117,20.6177,20.6117,20.6117,36300.0
2005-08-18 14:15:00,34.7,34.71,34.69,34.69,147300.0,20.6117,20.6177,20.6058,20.6058,147300.0
2005-08-18 14:20:00,34.7,34.71,34.59,34.61,87300.0,20.6117,20.6177,20.5464,20.5583,87300.0
2005-08-18 14:25:00,34.62,34.64,34.55,34.57,96200.0,20.5642,20.5761,20.5226,20.5345,96200.0
2005-08-18 14:30:00,34.57,34.62,34.55,34.62,45500.0,20.5345,20.5642,20.5226,20.5642,45500.0
2005-08-18 14:35:00,34.63,34.71,34.59,34.69,76200.0,20.5702,20.6177,20.5464,20.6058,76200.0
2005-08-18 14:40:00,34.69,34.7,34.66,34.66,25800.0,20.6058,20.6117,20.588,20.588,25800.0
2005-08-18 14:45:00,34.66,34.67,34.61,34.64,24300.0,20.588,20.5939,20.5583,20.5761,24300.0
2005-08-18 14:50:00,34.63,34.67,34.62,34.66,24600.0,20.5702,20.5939,20.5642,20.588,24600.0
2005-08-18 14:55:00,34.65,34.67,34.64,34.67,25500.0,20.582,20.5939,20.5761,20.5939,25500.0
2005-08-18 15:00:00,34.66,34.71,34.65,34.65,62000.0,20.588,20.6177,20.582,20.582,62000.0
2005-08-18 15:05:00,34.66,34.67,34.63,34.64,25300.0,20.588,20.5939,20.5702,20.5761,25300.0
2005-08-18 15:10:00,34.63,34.7,34.63,34.66,90200.0,20.5702,20.6117,20.5702,20.588,90200.0
2005-08-18 15:15:00,34.66,34.66,34.62,34.64,76700.0,20.588,20.588,20.5642,20.5761,76700.0
2005-08-18 15:20:00,34.65,34.65,34.57,34.6,52500.0,20.582,20.582,20.5345,20.5523,52500.0
2005-08-18 15:25:00,34.6,34.65,34.6,34.61,49000.0,20.5523,20.582,20.5523,20.5583,49000.0
2005-08-18 15:30:00,34.61,34.69,34.61,34.66,81600.0,20.5583,20.6058,20.5583,20.588,81600.0
2005-08-18 15:35:00,34.66,34.68,34.64,34.64,167300.0,20.588,20.5999,20.5761,20.5761,167300.0
2005-08-18 15:40:00,34.64,34.67,34.64,34.66,66500.0,20.5761,20.5939,20.5761,20.588,66500.0
2005-08-18 15:45:00,34.66,34.75,34.66,34.7,149300.0,20.588,20.6414,20.588,20.6117,149300.0
2005-08-18 15:50:00,34.7,34.71,34.65,34.66,129500.0,20.6117,20.6177,20.582,20.588,129500.0
2005-08-18 15:55:00,34.67,34.67,34.61,34.61,175500.0,20.5939,20.5939,20.5583,20.5583,175500.0
2005-08-19 09:30:00,34.8,34.8,34.66,34.68,846600.0,20.6711,20.6711,20.588,20.5999,846600.0
2005-08-19 09:35:00,34.69,34.8,34.66,34.67,65500.0,20.6058,20.6711,20.588,20.5939,65500.0
2005-08-19 09:40:00,34.68,34.75,34.66,34.72,124500.0,20.5999,20.6414,20.588,20.6236,124500.0
2005-08-19 09:45:00,34.71,34.75,34.66,34.69,77800.0,20.6177,20.6414,20.588,20.6058,77800.0
2005-08-19 09:50:00,34.69,34.74,34.69,34.71,53400.0,20.6058,20.6355,20.6058,20.6177,53400.0
2005-08-19 09:55:00,34.71,34.75,34.7,34.74,58200.0,20.6177,20.6414,20.6117,20.6355,58200.0
2005-08-19 10:00:00,34.73,34.76,34.7,34.72,85200.0,20.6296,20.6474,20.6117,20.6236,85200.0
2005-08-19 10:05:00,34.71,34.76,34.71,34.73,77900.0,20.6177,20.6474,20.6177,20.6296,77900.0
2005-08-19 10:10:00,34.73,34.74,34.71,34.73,44400.0,20.6296,20.6355,20.6177,20.6296,44400.0
2005-08-19 10:15:00,34.72,34.73,34.7,34.71,47500.0,20.6236,20.6296,20.6117,20.6177,47500.0
2005-08-19 10:20:00,34.71,34.73,34.7,34.73,32700.0,20.6177,20.6296,20.6117,20.6296,32700.0
2005-08-19 10:25:00,34.73,34.77,34.72,34.75,37300.0,20.6296,20.6533,20.6236,20.6414,37300.0
2005-08-19 10:30:00,34.75,34.77,34.72,34.72,44200.0,20.6414,20.6533,20.6236,20.6236,44200.0
2005-08-19 10:35:00,34.72,34.73,34.71,34.72,32800.0,20.6236,20.6296,20.6177,20.6236,32800.0
2005-08-19 10:40:00,34.73,34.73,34.65,34.67,83400.0,20.6296,20.6296,20.582,20.5939,83400.0
2005-08-19 10:45:00,34.68,34.72,34.65,34.71,84400.0,20.5999,20.6236,20.582,20.6177,84400.0
2005-08-19 10:50:00,34.71,34.71,34.65,34.65,169900.0,20.6177,20.6177,20.582,20.582,169900.0
2005-08-19 10:55:00,34.66,34.68,34.65,34.67,75000.0,20.588,20.5999,20.582,20.5939,75000.0
2005-08-19 11:00:00,34.67,34.7,34.64,34.65,77500.0,20.5939,20.6117,20.5761,20.582,77500.0
2005-08-19 11:05:00,34.65,34.68,34.61,34.61,107600.0,20.582,20.5999,20.5583,20.5583,107600.0
2005-08-19 11:10:00,34.61,34.65,34.61,34.65,144500.0,20.5583,20.582,20.5583,20.582,144500.0
2005-08-19 11:15:00,34.65,34.67,34.62,34.65,132800.0,20.582,20.5939,20.5642,20.582,132800.0
2005-08-19 11:20:00,34.64,34.67,34.63,34.64,160600.0,20.5761,20.5939,20.5702,20.5761,160600.0
2005-08-19 11:25:00,34.64,34.68,34.64,34.67,84600.0,20.5761,20.5999,20.5761,20.5939,84600.0
2005-08-19 11:30:00,34.68,34.68,34.6,34.6,123100.0,20.5999,20.5999,20.5523,20.5523,123100.0
2005-08-19 11:35:00,34.61,34.64,34.6,34.63,106700.0,20.5583,20.5761,20.5523,20.5702,106700.0
2005-08-19 11:40:00,34.63,34.65,34.61,34.64,144800.0,20.5702,20.582,20.5583,20.5761,144800.0
2005-08-19 11:45:00,34.63,34.66,34.63,34.66,91200.0,20.5702,20.588,20.5702,20.588,91200.0
2005-08-19 11:50:00,34.66,34.68,34.65,34.67,32700.0,20.588,20.5999,20.582,20.5939,32700.0
2005-08-19 11:55:00,34.67,34.7,34.63,34.63,92000.0,20.5939,20.6117,20.5702,20.5702,92000.0
2005-08-19 12:00:00,34.63,34.65,34.61,34.63,25100.0,20.5702,20.582,20.5583,20.5702,25100.0
2005-08-19 12:05:00,34.63,34.64,34.6,34.64,16800.0,20.5702,20.5761,20.5523,20.5761,16800.0
2005-08-19 12:10:00,34.64,34.65,34.61,34.61,13500.0,20.5761,20.582,20.5583,20.5583,13500.0
2005-08-19 12:15:00,34.61,34.64,34.6,34.64,41800.0,20.5583,20.5761,20.5523,20.5761,41800.0
2005-08-19 12:20:00,34.64,34.64,34.62,34.63,26200.0,20.5761,20.5761,20.5642,20.5702,26200.0
2005-08-19 12:25:00,34.63,34.64,34.62,34.63,16700.0,20.5702,20.5761,20.5642,20.5702,16700.0
2005-08-19 12:30:00,34.63,34.65,34.6,34.62,86800.0,20.5702,20.582,20.5523,20.5642,86800.0
2005-08-19 12:35:00,34.63,34.65,34.62,34.63,18200.0,20.5702,20.582,20.5642,20.5702,18200.0
2005-08-19 12:40:00,34.63,34.65,34.63,34.65,21900.0,20.5702,20.582,20.5702,20.582,21900.0
2005-08-19 12:45:00,34.65,34.66,34.64,34.66,22700.0,20.582,20.588,20.5761,20.588,22700.0
2005-08-19 12:50:00,34.66,34.67,34.63,34.63,54000.0,20.588,20.5939,20.5702,20.5702,54000.0
2005-08-19 12:55:00,34.64,34.64,34.6,34.62,38800.0,20.5761,20.5761,20.5523,20.5642,38800.0
2005-08-19 13:00:00,34.63,34.67,34.63,34.66,86400.0,20.5702,20.5939,20.5702,20.588,86400.0
2005-08-19 13:05:00,34.66,34.66,34.64,34.65,23400.0,20.588,20.588,20.5761,20.582,23400.0
2005-08-19 13:10:00,34.64,34.65,34.6,34.61,26200.0,20.5761,20.582,20.5523,20.5583,26200.0
2005-08-19 13:15:00,34.62,34.62,34.56,34.58,133900.0,20.5642,20.5642,20.5286,20.5405,133900.0
2005-08-19 13:20:00,34.57,34.64,34.57,34.62,28200.0,20.5345,20.5761,20.5345,20.5642,28200.0
2005-08-19 13:25:00,34.63,34.63,34.6,34.62,27400.0,20.5702,20.5702,20.5523,20.5642,27400.0
2005-08-19 13:30:00,34.62,34.64,34.62,34.64,33400.0,20.5642,20.5761,20.5642,20.5761,33400.0
2005-08-19 13:35:00,34.63,34.64,34.62,34.63,10300.0,20.5702,20.5761,20.5642,20.5702,10300.0
2005-08-19 13:40:00,34.64,34.64,34.63,34.63,14300.0,20.5761,20.5761,20.5702,20.5702,14300.0
2005-08-19 13:45:00,34.64,34.65,34.63,34.64,14700.0,20.5761,20.582,20.5702,20.5761,14700.0
2005-08-19 13:50:00,34.65,34.65,34.63,34.64,31300.0,20.582,20.582,20.5702,20.5761,31300.0
2005-08-19 13:55:00,34.64,34.65,34.62,34.63,15600.0,20.5761,20.582,20.5642,20.5702,15600.0
2005-08-19 14:00:00,34.62,34.64,34.61,34.63,77400.0,20.5642,20.5761,20.5583,20.5702,77400.0
2005-08-19 14:05:00,34.64,34.65,34.62,34.62,16900.0,20.5761,20.582,20.5642,20.5642,16900.0
2005-08-19 14:10:00,34.63,34.63,34.6,34.6,18700.0,20.5702,20.5702,20.5523,20.5523,18700.0
2005-08-19 14:15:00,34.6,34.63,34.6,34.62,23700.0,20.5523,20.5702,20.5523,20.5642,23700.0
2005-08-19 14:20:00,34.62,34.65,34.6,34.65,33800.0,20.5642,20.582,20.5523,20.582,33800.0
2005-08-19 14:25:00,34.64,34.65,34.6,34.6,44000.0,20.5761,20.582,20.5523,20.5523,44000.0
2005-08-19 14:30:00,34.6,34.62,34.58,34.6,82300.0,20.5523,20.5642,20.5405,20.5523,82300.0
2005-08-19 14:35:00,34.61,34.63,34.58,34.6,27600.0,20.5583,20.5702,20.5405,20.5523,27600.0
2005-08-19 14:40:00,34.6,34.61,34.59,34.59,37200.0,20.5523,20.5583,20.5464,20.5464,37200.0
2005-08-19 14:45:00,34.59,34.6,34.56,34.58,128100.0,20.5464,20.5523,20.5286,20.5405,128100.0
2005-08-19 14:50:00,34.57,34.63,34.57,34.6,36000.0,20.5345,20.5702,20.5345,20.5523,36000.0
2005-08-19 14:55:00,34.6,34.61,34.54,34.55,30300.0,20.5523,20.5583,20.5167,20.5226,30300.0
2005-08-19 15:00:00,34.55,34.6,34.54,34.6,27200.0,20.5226,20.5523,20.5167,20.5523,27200.0
2005-08-19 15:05:00,34.6,34.62,34.57,34.57,49400.0,20.5523,20.5642,20.5345,20.5345,49400.0
2005-08-19 15:10:00,34.56,34.59,34.56,34.58,42300.0,20.5286,20.5464,20.5286,20.5405,42300.0
2005-08-19 15:15:00,34.59,34.59,34.58,34.58,69000.0,20.5464,20.5464,20.5405,20.5405,69000.0
2005-08-19 15:20:00,34.58,34.59,34.58,34.59,40500.0,20.5405,20.5464,20.5405,20.5464,40500.0
2005-08-19 15:25:00,34.58,34.6,34.58,34.59,60600.0,20.5405,20.5523,20.5405,20.5464,60600.0
2005-08-19 15:30:00,34.6,34.6,34.58,34.59,140600.0,20.5523,20.5523,20.5405,20.5464,140600.0
2005-08-19 15:35:00,34.58,34.59,34.55,34.58,43900.0,20.5405,20.5464,20.5226,20.5405,43900.0
2005-08-19 15:40:00,34.58,34.61,34.57,34.61,106700.0,20.5405,20.5583,20.5345,20.5583,106700.0
2005-08-19 15:45:00,34.61,34.61,34.56,34.56,63200.0,20.5583,20.5583,20.5286,20.5286,63200.0
2005-08-19 15:50:00,34.56,34.6,34.54,34.57,98700.0,20.5286,20.5523,20.5167,20.5345,98700.0
2005-08-19 15:55:00,34.57,34.57,34.52,34.55,290800.0,20.5345,20.5345,20.5048,20.5226,290800.0
2005-08-22 09:30:00,34.59,34.66,34.59,34.64,189700.0,20.5464,20.588,20.5464,20.5761,189700.0
2005-08-22 09:35:00,34.64,34.68,34.63,34.63,61100.0,20.5761,20.5999,20.5702,20.5702,61100.0
2005-08-22 09:40:00,34.63,34.64,34.57,34.62,91300.0,20.5702,20.5761,20.5345,20.5642,91300.0
2005-08-22 09:45:00,34.63,34.68,34.61,34.63,148200.0,20.5702,20.5999,20.5583,20.5702,148200.0
2005-08-22 09:50:00,34.62,34.65,34.6,34.64,61500.0,20.5642,20.582,20.5523,20.5761,61500.0
2005-08-22 09:55:00,34.63,34.65,34.61,34.64,135400.0,20.5702,20.582,20.5583,20.5761,135400.0
2005-08-22 10:00:00,34.64,34.66,34.62,34.65,94800.0,20.5761,20.588,20.5642,20.582,94800.0
2005-08-22 10:05:00,34.64,34.7,34.64,34.67,100300.0,20.5761,20.6117,20.5761,20.5939,100300.0
2005-08-22 10:10:00,34.66,34.72,34.66,34.72,139900.0,20.588,20.6236,20.588,20.6236,139900.0
2005-08-22 10:15:00,34.72,34.75,34.71,34.73,80900.0,20.6236,20.6414,20.6177,20.6296,80900.0
2005-08-22 10:20:00,34.72,34.74,34.69,34.72,55800.0,20.6236,20.6355,20.6058,20.6236,55800.0
2005-08-22 10:25:00,34.72,34.74,34.7,34.72,40700.0,20.6236,20.6355,20.6117,20.6236,40700.0
2005-08-22 10:30:00,34.71,34.73,34.7,34.71,25200.0,20.6177,20.6296,20.6117,20.6177,25200.0
2005-08-22 10:35:00,34.71,34.75,34.7,34.74,50500.0,20.6177,20.6414,20.6117,20.6355,50500.0
2005-08-22 10:40:00,34.75,34.78,34.73,34.74,72000.0,20.6414,20.6593,20.6296,20.6355,72000.0
2005-08-22 10:45:00,34.73,34.73,34.71,34.72,39200.0,20.6296,20.6296,20.6177,20.6236,39200.0
2005-08-22 10:50:00,34.72,34.75,34.71,34.75,99200.0,20.6236,20.6414,20.6177,20.6414,99200.0
2005-08-22 10:55:00,34.74,34.77,34.73,34.76,31400.0,20.6355,20.6533,20.6296,20.6474,31400.0
2005-08-22 11:00:00,34.77,34.77,34.71,34.73,81800.0,20.6533,20.6533,20.6177,20.6296,81800.0
2005-08-22 11:05:00,34.72,34.72,34.71,34.72,32300.0,20.6236,20.6236,20.6177,20.6236,32300.0
2005-08-22 11:10:00,34.72,34.72,34.7,34.7,36100.0,20.6236,20.6236,20.6117,20.6117,36100.0
2005-08-22 11:15:00,34.71,34.74,34.7,34.71,53200.0,20.6177,20.6355,20.6117,20.6177,53200.0
2005-08-22 11:20:00,34.71,34.72,34.67,34.68,202300.0,20.6177,20.6236,20.5939,20.5999,202300.0
2005-08-22 11:25:00,34.68,34.7,34.68,34.68,51200.0,20.5999,20.6117,20.5999,20.5999,51200.0
2005-08-22 11:30:00,34.69,34.7,34.67,34.69,38200.0,20.6058,20.6117,20.5939,20.6058,38200.0
2005-08-22 11:35:00,34.68,34.7,34.67,34.69,20900.0,20.5999,20.6117,20.5939,20.6058,20900.0
2005-08-22 11:40:00,34.69,34.7,34.68,34.68,32200.0,20.6058,20.6117,20.5999,20.5999,32200.0
2005-08-22 11:45:00,34.69,34.7,34.68,34.69,26800.0,20.6058,20.6117,20.5999,20.6058,26800.0
2005-08-22 11:50:00,34.7,34.7,34.63,34.63,87500.0,20.6117,20.6117,20.5702,20.5702,87500.0
2005-08-22 11:55:00,34.63,34.67,34.62,34.62,53300.0,20.5702,20.5939,20.5642,20.5642,53300.0
2005-08-22 12:00:00,34.62,34.64,34.61,34.61,116600.0,20.5642,20.5761,20.5583,20.5583,116600.0
2005-08-22 12:05:00,34.61,34.61,34.58,34.59,136500.0,20.5583,20.5583,20.5405,20.5464,136500.0
2005-08-22 12:10:00,34.6,34.6,34.58,34.58,33300.0,20.5523,20.5523,20.5405,20.5405,33300.0
2005-08-22 12:15:00,34.59,34.59,34.57,34.57,49100.0,20.5464,20.5464,20.5345,20.5345,49100.0
2005-08-22 12:20:00,34.57,34.58,34.56,34.57,55000.0,20.5345,20.5405,20.5286,20.5345,55000.0
2005-08-22 12:25:00,34.58,34.58,34.54,34.56,97500.0,20.5405,20.5405,20.5167,20.5286,97500.0
2005-08-22 12:30:00,34.55,34.56,34.54,34.55,81800.0,20.5226,20.5286,20.5167,20.5226,81800.0
2005-08-22 12:35:00,34.55,34.56,34.49,34.52,112800.0,20.5226,20.5286,20.487,20.5048,112800.0
2005-08-22 12:40:00,34.52,34.53,34.51,34.52,19100.0,20.5048,20.5108,20.4989,20.5048,19100.0
2005-08-22 12:45:00,34.52,34.53,34.5,34.52,61800.0,20.5048,20.5108,20.4929,20.5048,61800.0
2005-08-22 12:50:00,34.52,34.52,34.5,34.51,35100.0,20.5048,20.5048,20.4929,20.4989,35100.0
2005-08-22 12:55:00,34.51,34.52,34.5,34.51,20400.0,20.4989,20.5048,20.4929,20.4989,20400.0
2005-08-22 13:00:00,34.5,34.53,34.5,34.51,48400.0,20.4929,20.5108,20.4929,20.4989,48400.0
2005-08-22 13:05:00,34.52,34.53,34.5,34.5,34800.0,20.5048,20.5108,20.4929,20.4929,34800.0
2005-08-22 13:10:00,34.5,34.51,34.41,34.44,163000.0,20.4929,20.4989,20.4395,20.4573,163000.0
2005-08-22 13:15:00,34.45,34.47,34.42,34.45,165900.0,20.4632,20.4751,20.4454,20.4632,165900.0
2005-08-22 13:20:00,34.43,34.53,34.43,34.52,120000.0,20.4514,20.5108,20.4514,20.5048,120000.0
2005-08-22 13:25:00,34.53,34.57,34.52,34.56,168300.0,20.5108,20.5345,20.5048,20.5286,168300.0
2005-08-22 13:30:00,34.56,34.59,34.54,34.57,59000.0,20.5286,20.5464,20.5167,20.5345,59000.0
2005-08-22 13:35:00,34.56,34.58,34.56,34.57,50800.0,20.5286,20.5405,20.5286,20.5345,50800.0
2005-08-22 13:40:00,34.57,34.57,34.5,34.53,176600.0,20.5345,20.5345,20.4929,20.5108,176600.0
2005-08-22 13:45:00,34.53,34.54,34.5,34.5,37900.0,20.5108,20.5167,20.4929,20.4929,37900.0
2005-08-22 13:50:00,34.51,34.53,34.5,34.53,38700.0,20.4989,20.5108,20.4929,20.5108,38700.0
2005-08-22 13:55:00,34.53,34.56,34.51,34.53,57800.0,20.5108,20.5286,20.4989,20.5108,57800.0
2005-08-22 14:00:00,34.53,34.54,34.51,34.53,73400.0,20.5108,20.5167,20.4989,20.5108,73400.0
2005-08-22 14:05:00,34.53,34.53,34.52,34.53,72300.0,20.5108,20.5108,20.5048,20.5108,72300.0
2005-08-22 14:10:00,34.53,34.55,34.52,34.55,40600.0,20.5108,20.5226,20.5048,20.5226,40600.0
2005-08-22 14:15:00,34.54,34.6,34.54,34.56,59200.0,20.5167,20.5523,20.5167,20.5286,59200.0
2005-08-22 14:20:00,34.57,34.61,34.52,34.54,84000.0,20.5345,20.5583,20.5048,20.5167,84000.0
2005-08-22 14:25:00,34.55,34.57,34.53,34.55,79900.0,20.5226,20.5345,20.5108,20.5226,79900.0
2005-08-22 14:30:00,34.55,34.56,34.53,34.53,43400.0,20.5226,20.5286,20.5108,20.5108,43400.0
2005-08-22 14:35:00,34.53,34.56,34.52,34.52,84400.0,20.5108,20.5286,20.5048,20.5048,84400.0
2005-08-22 14:40:00,34.52,34.55,34.52,34.53,22100.0,20.5048,20.5226,20.5048,20.5108,22100.0
2005-08-22 14:45:00,34.54,34.56,34.51,34.53,55300.0,20.5167,20.5286,20.4989,20.5108,55300.0
2005-08-22 14:50:00,34.53,34.53,34.51,34.52,48800.0,20.5108,20.5108,20.4989,20.5048,48800.0
2005-08-22 14:55:00,34.52,34.53,34.48,34.49,80600.0,20.5048,20.5108,20.4811,20.487,80600.0
2005-08-22 15:00:00,34.49,34.49,34.45,34.49,66900.0,20.487,20.487,20.4632,20.487,66900.0
2005-08-22 15:05:00,34.48,34.5,34.47,34.5,112200.0,20.4811,20.4929,20.4751,20.4929,112200.0
2005-08-22 15:10:00,34.49,34.53,34.49,34.52,35700.0,20.487,20.5108,20.487,20.5048,35700.0
2005-08-22 15:15:00,34.52,34.54,34.51,34.52,33500.0,20.5048,20.5167,20.4989,20.5048,33500.0
2005-08-22 15:20:00,34.52,34.53,34.48,34.48,139700.0,20.5048,20.5108,20.4811,20.4811,139700.0
2005-08-22 15:25:00,34.47,34.48,34.44,34.46,63700.0,20.4751,20.4811,20.4573,20.4692,63700.0
2005-08-22 15:30:00,34.46,34.53,34.46,34.51,78400.0,20.4692,20.5108,20.4692,20.4989,78400.0
2005-08-22 15:35:00,34.51,34.54,34.5,34.53,36200.0,20.4989,20.5167,20.4929,20.5108,36200.0
2005-08-22 15:40:00,34.53,34.55,34.5,34.51,116600.0,20.5108,20.5226,20.4929,20.4989,116600.0
2005-08-22 15:45:00,34.51,34.53,34.48,34.5,113700.0,20.4989,20.5108,20.4811,20.4929,113700.0
2005-08-22 15:50:00,34.49,34.55,34.47,34.51,107700.0,20.487,20.5226,20.4751,20.4989,107700.0
2005-08-22 15:55:00,34.53,34.53,34.46,34.53,252800.0,20.5108,20.5108,20.4692,20.5108,252800.0
2005-08-23 09:30:00,34.51,34.58,34.51,34.55,235600.0,20.4989,20.5405,20.4989,20.5226,235600.0
2005-08-23 09:35:00,34.54,34.55,34.51,34.52,112400.0,20.5167,20.5226,20.4989,20.5048,112400.0
2005-08-23 09:40:00,34.52,34.53,34.49,34.5,232200.0,20.5048,20.5108,20.487,20.4929,232200.0
2005-08-23 09:45:00,34.5,34.5,34.42,34.49,84200.0,20.4929,20.4929,20.4454,20.487,84200.0
2005-08-23 09:50:00,34.49,34.49,34.46,34.46,65700.0,20.487,20.487,20.4692,20.4692,65700.0
2005-08-23 09:55:00,34.47,34.48,34.44,34.46,64100.0,20.4751,20.4811,20.4573,20.4692,64100.0
2005-08-23 10:00:00,34.46,34.47,34.41,34.47,121100.0,20.4692,20.4751,20.4395,20.4751,121100.0
2005-08-23 10:05:00,34.47,34.5,34.44,34.48,125400.0,20.4751,20.4929,20.4573,20.4811,125400.0
2005-08-23 10:10:00,34.48,34.53,34.45,34.51,114800.0,20.4811,20.5108,20.4632,20.4989,114800.0
2005-08-23 10:15:00,34.52,34.54,34.47,34.51,54400.0,20.5048,20.5167,20.4751,20.4989,54400.0
2005-08-23 10:20:00,34.5,34.54,34.46,34.54,141200.0,20.4929,20.5167,20.4692,20.5167,141200.0
2005-08-23 10:25:00,34.53,34.57,34.51,34.55,81900.0,20.5108,20.5345,20.4989,20.5226,81900.0
2005-08-23 10:30:00,34.55,34.64,34.53,34.62,195700.0,20.5226,20.5761,20.5108,20.5642,195700.0
2005-08-23 10:35:00,34.63,34.66,34.58,34.61,115500.0,20.5702,20.588,20.5405,20.5583,115500.0
2005-08-23 10:40:00,34.61,34.63,34.58,34.61,115000.0,20.5583,20.5702,20.5405,20.5583,115000.0
2005-08-23 10:45:00,34.6,34.63,34.6,34.62,61100.0,20.5523,20.5702,20.5523,20.5642,61100.0
2005-08-23 10:50:00,34.61,34.63,34.57,34.57,64300.0,20.5583,20.5702,20.5345,20.5345,64300.0
2005-08-23 10:55:00,34.58,34.58,34.51,34.53,76600.0,20.5405,20.5405,20.4989,20.5108,76600.0
2005-08-23 11:00:00,34.52,34.53,34.51,34.51,40900.0,20.5048,20.5108,20.4989,20.4989,40900.0
2005-08-23 11:05:00,34.51,34.52,34.44,34.45,131800.0,20.4989,20.5048,20.4573,20.4632,131800.0
2005-08-23 11:10:00,34.45,34.47,34.45,34.46,37600.0,20.4632,20.4751,20.4632,20.4692,37600.0
2005-08-23 11:15:00,34.46,34.49,34.44,34.47,115100.0,20.4692,20.487,20.4573,20.4751,115100.0
2005-08-23 11:20:00,34.49,34.5,34.47,34.5,91600.0,20.487,20.4929,20.4751,20.4929,91600.0
2005-08-23 11:25:00,34.48,34.5,34.47,34.5,26200.0,20.4811,20.4929,20.4751,20.4929,26200.0
2005-08-23 11:30:00,34.5,34.5,34.47,34.48,45000.0,20.4929,20.4929,20.4751,20.4811,45000.0
2005-08-23 11:35:00,34.49,34.49,34.44,34.47,106800.0,20.487,20.487,20.4573,20.4751,106800.0
2005-08-23 11:40:00,34.46,34.47,34.44,34.44,76800.0,20.4692,20.4751,20.4573,20.4573,76800.0
2005-08-23 11:45:00,34.44,34.45,34.43,34.44,50100.0,20.4573,20.4632,20.4514,20.4573,50100.0
2005-08-23 11:50:00,34.44,34.45,34.43,34.44,96700.0,20.4573,20.4632,20.4514,20.4573,96700.0
2005-08-23 11:55:00,34.44,34.44,34.42,34.42,17500.0,20.4573,20.4573,20.4454,20.4454,17500.0
2005-08-23 12:00:00,34.43,34.43,34.4,34.41,149700.0,20.4514,20.4514,20.4335,20.4395,149700.0
2005-08-23 12:05:00,34.41,34.41,34.4,34.4,107600.0,20.4395,20.4395,20.4335,20.4335,107600.0
2005-08-23 12:10:00,34.4,34.41,34.39,34.39,43000.0,20.4335,20.4395,20.4276,20.4276,43000.0
2005-08-23 12:15:00,34.4,34.41,34.39,34.4,101200.0,20.4335,20.4395,20.4276,20.4335,101200.0
2005-08-23 12:20:00,34.4,34.41,34.39,34.4,82800.0,20.4335,20.4395,20.4276,20.4335,82800.0
2005-08-23 12:25:00,34.4,34.4,34.35,34.35,150100.0,20.4335,20.4335,20.4038,20.4038,150100.0
2005-08-23 12:30:00,34.35,34.36,34.31,34.31,131200.0,20.4038,20.4098,20.3801,20.3801,131200.0
2005-08-23 12:35:00,34.31,34.32,34.31,34.32,215800.0,20.3801,20.386,20.3801,20.386,215800.0
2005-08-23 12:40:00,34.32,34.36,34.32,34.35,80900.0,20.386,20.4098,20.386,20.4038,80900.0
2005-08-23 12:45:00,34.34,34.4,34.34,34.4,47700.0,20.3979,20.4335,20.3979,20.4335,47700.0
2005-08-23 12:50:00,34.4,34.41,34.36,34.36,18800.0,20.4335,20.4395,20.4098,20.4098,18800.0
2005-08-23 12:55:00,34.37,34.4,34.33,34.34,69200.0,20.4157,20.4335,20.392,20.3979,69200.0
2005-08-23 13:00:00,34.33,34.35,34.33,34.34,54000.0,20.392,20.4038,20.392,20.3979,54000.0
2005-08-23 13:05:00,34.33,34.4,34.33,34.4,33200.0,20.392,20.4335,20.392,20.4335,33200.0
2005-08-23 13:10:00,34.41,34.41,34.37,34.41,48000.0,20.4395,20.4395,20.4157,20.4395,48000.0
2005-08-23 13:15:00,34.41,34.41,34.36,34.36,48800.0,20.4395,20.4395,20.4098,20.4098,48800.0
2005-08-23 13:20:00,34.36,34.37,34.33,34.37,41600.0,20.4098,20.4157,20.392,20.4157,41600.0
2005-08-23 13:25:00,34.37,34.39,34.35,34.36,59600.0,20.4157,20.4276,20.4038,20.4098,59600.0
2005-08-23 13:30:00,34.37,34.37,34.33,34.35,49900.0,20.4157,20.4157,20.392,20.4038,49900.0
2005-08-23 13:35:00,34.36,34.37,34.35,34.37,27900.0,20.4098,20.4157,20.4038,20.4157,27900.0
2005-08-23 13:40:00,34.37,34.42,34.35,34.4,62800.0,20.4157,20.4454,20.4038,20.4335,62800.0
2005-08-23 13:45:00,34.4,34.42,34.35,34.38,92000.0,20.4335,20.4454,20.4038,20.4217,92000.0
2005-08-23 13:50:00,34.38,34.4,34.37,34.39,29800.0,20.4217,20.4335,20.4157,20.4276,29800.0
2005-08-23 13:55:00,34.39,34.4,34.38,34.39,38800.0,20.4276,20.4335,20.4217,20.4276,38800.0
2005-08-23 14:00:00,34.38,34.39,34.37,34.37,41700.0,20.4217,20.4276,20.4157,20.4157,41700.0
2005-08-23 14:05:00,34.37,34.41,34.37,34.38,45700.0,20.4157,20.4395,20.4157,20.4217,45700.0
2005-08-23 14:10:00,34.39,34.43,34.38,34.43,46100.0,20.4276,20.4514,20.4217,20.4514,46100.0
2005-08-23 14:15:00,34.43,34.43,34.41,34.41,28100.0,20.4514,20.4514,20.4395,20.4395,28100.0
2005-08-23 14:20:00,34.41,34.49,34.41,34.44,69700.0,20.4395,20.487,20.4395,20.4573,69700.0
2005-08-23 14:25:00,34.44,34.47,34.43,34.45,51500.0,20.4573,20.4751,20.4514,20.4632,51500.0
2005-08-23 14:30:00,34.45,34.45,34.4,34.42,61100.0,20.4632,20.4632,20.4335,20.4454,61100.0
2005-08-23 14:35:00,34.43,34.45,34.4,34.44,115200.0,20.4514,20.4632,20.4335,20.4573,115200.0
2005-08-23 14:40:00,34.44,34.47,34.41,34.42,95000.0,20.4573,20.4751,20.4395,20.4454,95000.0
2005-08-23 14:45:00,34.42,34.45,34.39,34.39,204200.0,20.4454,20.4632,20.4276,20.4276,204200.0
2005-08-23 14:50:00,34.38,34.4,34.37,34.37,113400.0,20.4217,20.4335,20.4157,20.4157,113400.0
2005-08-23 14:55:00,34.37,34.4,34.36,34.39,56700.0,20.4157,20.4335,20.4098,20.4276,56700.0
2005-08-23 15:00:00,34.39,34.43,34.39,34.42,54600.0,20.4276,20.4514,20.4276,20.4454,54600.0
2005-08-23 15:05:00,34.42,34.43,34.36,34.38,82600.0,20.4454,20.4514,20.4098,20.4217,82600.0
2005-08-23 15:10:00,34.37,34.39,34.36,34.37,120300.0,20.4157,20.4276,20.4098,20.4157,120300.0
2005-08-23 15:15:00,34.38,34.4,34.35,34.36,231600.0,20.4217,20.4335,20.4038,20.4098,231600.0
2005-08-23 15:20:00,34.35,34.39,34.33,34.38,84000.0,20.4038,20.4276,20.392,20.4217,84000.0
2005-08-23 15:25:00,34.38,34.39,34.36,34.39,46100.0,20.4217,20.4276,20.4098,20.4276,46100.0
2005-08-23 15:30:00,34.38,34.39,34.35,34.36,66000.0,20.4217,20.4276,20.4038,20.4098,66000.0
2005-08-23 15:35:00,34.37,34.4,34.36,34.4,57400.0,20.4157,20.4335,20.4098,20.4335,57400.0
2005-08-23 15:40:00,34.39,34.39,34.36,34.38,257100.0,20.4276,20.4276,20.4098,20.4217,257100.0
2005-08-23 15:45:00,34.37,34.4,34.37,34.38,176400.0,20.4157,20.4335,20.4157,20.4217,176400.0
2005-08-23 15:50:00,34.39,34.44,34.38,34.39,105700.0,20.4276,20.4573,20.4217,20.4276,105700.0
2005-08-23 15:55:00,34.4,34.41,34.33,34.35,215700.0,20.4335,20.4395,20.392,20.4038,215700.0
2005-08-24 09:30:00,34.31,34.32,34.26,34.27,195600.0,20.3801,20.386,20.3504,20.3563,195600.0
2005-08-24 09:35:00,34.28,34.34,34.27,34.34,124300.0,20.3623,20.3979,20.3563,20.3979,124300.0
2005-08-24 09:40:00,34.34,34.35,34.3,34.31,146800.0,20.3979,20.4038,20.3741,20.3801,146800.0
2005-08-24 09:45:00,34.3,34.33,34.29,34.33,178000.0,20.3741,20.392,20.3682,20.392,178000.0
2005-08-24 09:50:00,34.32,34.41,34.32,34.4,88900.0,20.386,20.4395,20.386,20.4335,88900.0
2005-08-24 09:55:00,34.4,34.4,34.3,34.35,126700.0,20.4335,20.4335,20.3741,20.4038,126700.0
2005-08-24 10:00:00,34.34,34.52,34.34,34.52,212200.0,20.3979,20.5048,20.3979,20.5048,212200.0
2005-08-24 10:05:00,34.49,34.59,34.49,34.51,209400.0,20.487,20.5464,20.487,20.4989,209400.0
2005-08-24 10:10:00,34.51,34.53,34.47,34.48,89100.0,20.4989,20.5108,20.4751,20.4811,89100.0
2005-08-24 10:15:00,34.47,34.49,34.41,34.44,56400.0,20.4751,20.487,20.4395,20.4573,56400.0
2005-08-24 10:20:00,34.44,34.44,34.39,34.4,67300.0,20.4573,20.4573,20.4276,20.4335,67300.0
2005-08-24 10:25:00,34.4,34.42,34.39,34.41,31700.0,20.4335,20.4454,20.4276,20.4395,31700.0
2005-08-24 10:30:00,34.4,34.5,34.4,34.49,89400.0,20.4335,20.4929,20.4335,20.487,89400.0
2005-08-24 10:35:00,34.49,34.54,34.49,34.51,65500.0,20.487,20.5167,20.487,20.4989,65500.0
2005-08-24 10:40:00,34.52,34.52,34.47,34.52,58400.0,20.5048,20.5048,20.4751,20.5048,58400.0
2005-08-24 10:45:00,34.52,34.58,34.51,34.55,72300.0,20.5048,20.5405,20.4989,20.5226,72300.0
2005-08-24 10:50:00,34.56,34.59,34.55,34.57,81700.0,20.5286,20.5464,20.5226,20.5345,81700.0
2005-08-24 10:55:00,34.57,34.59,34.54,34.54,109900.0,20.5345,20.5464,20.5167,20.5167,109900.0
2005-08-24 11:00:00,34.54,34.54,34.44,34.44,79900.0,20.5167,20.5167,20.4573,20.4573,79900.0
2005-08-24 11:05:00,34.45,34.45,34.42,34.43,81900.0,20.4632,20.4632,20.4454,20.4514,81900.0
2005-08-24 11:10:00,34.44,34.46,34.43,34.45,62300.0,20.4573,20.4692,20.4514,20.4632,62300.0
2005-08-24 11:15:00,34.45,34.47,34.45,34.47,29000.0,20.4632,20.4751,20.4632,20.4751,29000.0
2005-08-24 11:20:00,34.46,34.49,34.45,34.49,29300.0,20.4692,20.487,20.4632,20.487,29300.0
2005-08-24 11:25:00,34.5,34.5,34.42,34.43,35400.0,20.4929,20.4929,20.4454,20.4514,35400.0
2005-08-24 11:30:00,34.42,34.44,34.41,34.42,84800.0,20.4454,20.4573,20.4395,20.4454,84800.0
2005-08-24 11:35:00,34.42,34.43,34.41,34.42,30300.0,20.4454,20.4514,20.4395,20.4454,30300.0
2005-08-24 11:40:00,34.42,34.44,34.4,34.42,60600.0,20.4454,20.4573,20.4335,20.4454,60600.0
2005-08-24 11:45:00,34.41,34.42,34.4,34.41,33900.0,20.4395,20.4454,20.4335,20.4395,33900.0
2005-08-24 11:50:00,34.4,34.41,34.36,34.38,38600.0,20.4335,20.4395,20.4098,20.4217,38600.0
2005-08-24 11:55:00,34.37,34.41,34.36,34.37,558300.0,20.4157,20.4395,20.4098,20.4157,558300.0
2005-08-24 12:00:00,34.37,34.38,34.35,34.36,75900.0,20.4157,20.4217,20.4038,20.4098,75900.0
2005-08-24 12:05:00,34.36,34.37,34.34,34.35,131700.0,20.4098,20.4157,20.3979,20.4038,131700.0
2005-08-24 12:10:00,34.35,34.39,34.33,34.37,72300.0,20.4038,20.4276,20.392,20.4157,72300.0
2005-08-24 12:15:00,34.37,34.38,34.34,34.35,64100.0,20.4157,20.4217,20.3979,20.4038,64100.0
2005-08-24 12:20:00,34.34,34.36,34.34,34.34,55100.0,20.3979,20.4098,20.3979,20.3979,55100.0
2005-08-24 12:25:00,34.35,34.4,34.34,34.38,296500.0,20.4038,20.4335,20.3979,20.4217,296500.0
2005-08-24 12:30:00,34.39,34.39,34.35,34.36,39300.0,20.4276,20.4276,20.4038,20.4098,39300.0
2005-08-24 12:35:00,34.36,34.36,34.34,34.35,27100.0,20.4098,20.4098,20.3979,20.4038,27100.0
2005-08-24 12:40:00,34.35,34.36,34.34,34.36,17400.0,20.4038,20.4098,20.3979,20.4098,17400.0
2005-08-24 12:45:00,34.36,34.38,34.35,34.37,29300.0,20.4098,20.4217,20.4038,20.4157,29300.0
2005-08-24 12:50:00,34.37,34.38,34.35,34.38,57000.0,20.4157,20.4217,20.4038,20.4217,57000.0
2005-08-24 12:55:00,34.38,34.39,34.34,34.34,174300.0,20.4217,20.4276,20.3979,20.3979,174300.0
2005-08-24 13:00:00,34.35,34.35,34.3,34.3,78700.0,20.4038,20.4038,20.3741,20.3741,78700.0
2005-08-24 13:05:00,34.3,34.31,34.29,34.31,155200.0,20.3741,20.3801,20.3682,20.3801,155200.0
2005-08-24 13:10:00,34.3,34.31,34.27,34.28,38600.0,20.3741,20.3801,20.3563,20.3623,38600.0
2005-08-24 13:15:00,34.29,34.29,34.23,34.26,80000.0,20.3682,20.3682,20.3326,20.3504,80000.0
2005-08-24 13:20:00,34.26,34.27,34.25,34.26,31300.0,20.3504,20.3563,20.3444,20.3504,31300.0
2005-08-24 13:25:00,34.26,34.27,34.25,34.26,61300.0,20.3504,20.3563,20.3444,20.3504,61300.0
2005-08-24 13:30:00,34.26,34.28,34.25,34.26,36300.0,20.3504,20.3623,20.3444,20.3504,36300.0
2005-08-24 13:35:00,34.26,34.27,34.26,34.26,44800.0,20.3504,20.3563,20.3504,20.3504,44800.0
2005-08-24 13:40:00,34.26,34.27,34.25,34.26,110600.0,20.3504,20.3563,20.3444,20.3504,110600.0
2005-08-24 13:45:00,34.27,34.28,34.25,34.27,42600.0,20.3563,20.3623,20.3444,20.3563,42600.0
2005-08-24 13:50:00,34.26,34.27,34.2,34.22,138600.0,20.3504,20.3563,20.3147,20.3266,138600.0
2005-08-24 13:55:00,34.22,34.25,34.22,34.24,67500.0,20.3266,20.3444,20.3266,20.3385,67500.0
2005-08-24 14:00:00,34.24,34.25,34.22,34.23,79200.0,20.3385,20.3444,20.3266,20.3326,79200.0
2005-08-24 14:05:00,34.23,34.25,34.22,34.24,53100.0,20.3326,20.3444,20.3266,20.3385,53100.0
2005-08-24 14:10:00,34.25,34.25,34.22,34.22,39300.0,20.3444,20.3444,20.3266,20.3266,39300.0
2005-08-24 14:15:00,34.22,34.24,34.18,34.2,76000.0,20.3266,20.3385,20.3029,20.3147,76000.0
2005-08-24 14:20:00,34.2,34.2,34.17,34.17,108700.0,20.3147,20.3147,20.2969,20.2969,108700.0
2005-08-24 14:25:00,34.17,34.22,34.16,34.22,96800.0,20.2969,20.3266,20.291,20.3266,96800.0
2005-08-24 14:30:00,34.21,34.24,34.2,34.23,144300.0,20.3207,20.3385,20.3147,20.3326,144300.0
2005-08-24 14:35:00,34.23,34.23,34.2,34.23,46700.0,20.3326,20.3326,20.3147,20.3326,46700.0
2005-08-24 14:40:00,34.23,34.23,34.19,34.22,106800.0,20.3326,20.3326,20.3088,20.3266,106800.0
2005-08-24 14:45:00,34.22,34.23,34.18,34.2,211500.0,20.3266,20.3326,20.3029,20.3147,211500.0
2005-08-24 14:50:00,34.2,34.23,34.15,34.19,268300.0,20.3147,20.3326,20.285,20.3088,268300.0
2005-08-24 14:55:00,34.19,34.22,34.13,34.21,186300.0,20.3088,20.3266,20.2732,20.3207,186300.0
2005-08-24 15:00:00,34.21,34.22,34.1,34.1,308800.0,20.3207,20.3266,20.2553,20.2553,308800.0
2005-08-24 15:05:00,34.11,34.12,34.02,34.04,180700.0,20.2613,20.2672,20.2078,20.2197,180700.0
2005-08-24 15:10:00,34.03,34.06,33.95,33.97,524600.0,20.2138,20.2316,20.1662,20.1781,524600.0
2005-08-24 15:15:00,33.98,34.03,33.93,34.03,459200.0,20.1841,20.2138,20.1544,20.2138,459200.0
2005-08-24 15:20:00,34.02,34.05,34.0,34.01,196200.0,20.2078,20.2256,20.1959,20.2019,196200.0
2005-08-24 15:25:00,34.0,34.01,33.95,33.97,297300.0,20.1959,20.2019,20.1662,20.1781,297300.0
2005-08-24 15:30:00,33.96,33.98,33.93,33.94,242400.0,20.1722,20.1841,20.1544,20.1603,242400.0
2005-08-24 15:35:00,33.94,33.97,33.94,33.95,298300.0,20.1603,20.1781,20.1603,20.1662,298300.0
2005-08-24 15:40:00,33.95,33.96,33.91,33.94,402200.0,20.1662,20.1722,20.1425,20.1603,402200.0
2005-08-24 15:45:00,33.94,33.95,33.89,33.9,318300.0,20.1603,20.1662,20.1306,20.1365,318300.0
2005-08-24 15:50:00,33.9,33.92,33.86,33.87,559500.0,20.1365,20.1484,20.1128,20.1187,559500.0
2005-08-24 15:55:00,33.87,33.89,33.84,33.86,758800.0,20.1187,20.1306,20.1009,20.1128,758800.0
2005-08-25 09:30:00,33.99,34.05,33.92,33.92,324100.0,20.19,20.2256,20.1484,20.1484,324100.0
2005-08-25 09:35:00,33.93,33.93,33.86,33.9,219100.0,20.1544,20.1544,20.1128,20.1365,219100.0
2005-08-25 09:40:00,33.91,33.92,33.86,33.9,121200.0,20.1425,20.1484,20.1128,20.1365,121200.0
2005-08-25 09:45:00,33.9,33.97,33.89,33.93,111900.0,20.1365,20.1781,20.1306,20.1544,111900.0
2005-08-25 09:50:00,33.93,33.94,33.9,33.91,126100.0,20.1544,20.1603,20.1365,20.1425,126100.0
2005-08-25 09:55:00,33.91,33.93,33.9,33.91,121100.0,20.1425,20.1544,20.1365,20.1425,121100.0
2005-08-25 10:00:00,33.92,33.95,33.91,33.94,90600.0,20.1484,20.1662,20.1425,20.1603,90600.0
2005-08-25 10:05:00,33.94,33.98,33.92,33.95,103100.0,20.1603,20.1841,20.1484,20.1662,103100.0
2005-08-25 10:10:00,33.94,33.96,33.93,33.95,49700.0,20.1603,20.1722,20.1544,20.1662,49700.0
2005-08-25 10:15:00,33.95,33.97,33.93,33.94,96400.0,20.1662,20.1781,20.1544,20.1603,96400.0
2005-08-25 10:20:00,33.94,33.95,33.92,33.92,93600.0,20.1603,20.1662,20.1484,20.1484,93600.0
2005-08-25 10:25:00,33.92,33.96,33.91,33.94,133700.0,20.1484,20.1722,20.1425,20.1603,133700.0
2005-08-25 10:30:00,33.94,34.0,33.94,33.97,198900.0,20.1603,20.1959,20.1603,20.1781,198900.0
2005-08-25 10:35:00,33.97,33.99,33.96,33.98,61100.0,20.1781,20.19,20.1722,20.1841,61100.0
2005-08-25 10:40:00,33.99,34.05,33.99,34.04,118100.0,20.19,20.2256,20.19,20.2197,118100.0
2005-08-25 10:45:00,34.05,34.09,34.04,34.05,127700.0,20.2256,20.2494,20.2197,20.2256,127700.0
2005-08-25 10:50:00,34.06,34.09,34.04,34.08,56400.0,20.2316,20.2494,20.2197,20.2435,56400.0
2005-08-25 10:55:00,34.08,34.1,34.06,34.08,81400.0,20.2435,20.2553,20.2316,20.2435,81400.0
2005-08-25 11:00:00,34.08,34.09,34.06,34.07,78000.0,20.2435,20.2494,20.2316,20.2375,78000.0
2005-08-25 11:05:00,34.07,34.08,34.05,34.05,47500.0,20.2375,20.2435,20.2256,20.2256,47500.0
2005-08-25 11:10:00,34.06,34.07,34.03,34.07,99800.0,20.2316,20.2375,20.2138,20.2375,99800.0
2005-08-25 11:15:00,34.07,34.09,34.06,34.06,39000.0,20.2375,20.2494,20.2316,20.2316,39000.0
2005-08-25 11:20:00,34.06,34.07,34.04,34.05,25900.0,20.2316,20.2375,20.2197,20.2256,25900.0
2005-08-25 11:25:00,34.05,34.05,34.04,34.04,17300.0,20.2256,20.2256,20.2197,20.2197,17300.0
2005-08-25 11:30:00,34.05,34.05,34.0,34.01,59200.0,20.2256,20.2256,20.1959,20.2019,59200.0
2005-08-25 11:35:00,34.01,34.02,33.99,33.99,40400.0,20.2019,20.2078,20.19,20.19,40400.0
2005-08-25 11:40:00,33.99,34.0,33.96,33.96,62800.0,20.19,20.1959,20.1722,20.1722,62800.0
2005-08-25 11:45:00,33.96,33.98,33.95,33.96,78200.0,20.1722,20.1841,20.1662,20.1722,78200.0
2005-08-25 11:50:00,33.96,34.01,33.95,33.99,99900.0,20.1722,20.2019,20.1662,20.19,99900.0
2005-08-25 11:55:00,33.99,34.0,33.97,33.97,36300.0,20.19,20.1959,20.1781,20.1781,36300.0
2005-08-25 12:00:00,33.97,33.98,33.94,33.94,96200.0,20.1781,20.1841,20.1603,20.1603,96200.0
2005-08-25 12:05:00,33.94,33.96,33.93,33.95,110800.0,20.1603,20.1722,20.1544,20.1662,110800.0
2005-08-25 12:10:00,33.95,33.97,33.94,33.96,38600.0,20.1662,20.1781,20.1603,20.1722,38600.0
2005-08-25 12:15:00,33.96,33.97,33.94,33.97,114100.0,20.1722,20.1781,20.1603,20.1781,114100.0
2005-08-25 12:20:00,33.96,33.97,33.94,33.97,60100.0,20.1722,20.1781,20.1603,20.1781,60100.0
2005-08-25 12:25:00,33.97,33.97,33.95,33.96,23400.0,20.1781,20.1781,20.1662,20.1722,23400.0
2005-08-25 12:30:00,33.96,33.96,33.94,33.95,39100.0,20.1722,20.1722,20.1603,20.1662,39100.0
2005-08-25 12:35:00,33.95,33.96,33.93,33.95,27500.0,20.1662,20.1722,20.1544,20.1662,27500.0
2005-08-25 12:40:00,33.95,33.95,33.94,33.95,20500.0,20.1662,20.1662,20.1603,20.1662,20500.0
2005-08-25 12:45:00,33.94,33.98,33.94,33.97,28700.0,20.1603,20.1841,20.1603,20.1781,28700.0
2005-08-25 12:50:00,33.97,33.99,33.95,33.97,33900.0,20.1781,20.19,20.1662,20.1781,33900.0
2005-08-25 12:55:00,33.97,33.98,33.93,33.94,28600.0,20.1781,20.1841,20.1544,20.1603,28600.0
2005-08-25 13:00:00,33.93,33.94,33.93,33.94,26200.0,20.1544,20.1603,20.1544,20.1603,26200.0
2005-08-25 13:05:00,33.94,33.98,33.94,33.97,42000.0,20.1603,20.1841,20.1603,20.1781,42000.0
2005-08-25 13:10:00,33.99,34.0,33.95,33.96,228500.0,20.19,20.1959,20.1662,20.1722,228500.0
2005-08-25 13:15:00,33.96,33.99,33.95,33.96,127900.0,20.1722,20.19,20.1662,20.1722,127900.0
2005-08-25 13:20:00,33.98,33.98,33.95,33.96,37700.0,20.1841,20.1841,20.1662,20.1722,37700.0
2005-08-25 13:25:00,33.97,34.03,33.96,34.01,35400.0,20.1781,20.2138,20.1722,20.2019,35400.0
2005-08-25 13:30:00,33.99,34.02,33.99,34.01,34200.0,20.19,20.2078,20.19,20.2019,34200.0
2005-08-25 13:35:00,34.01,34.01,33.96,33.98,43600.0,20.2019,20.2019,20.1722,20.1841,43600.0
2005-08-25 13:40:00,33.97,33.98,33.95,33.96,41700.0,20.1781,20.1841,20.1662,20.1722,41700.0
2005-08-25 13:45:00,33.97,34.0,33.97,33.99,41500.0,20.1781,20.1959,20.1781,20.19,41500.0
2005-08-25 13:50:00,33.98,34.01,33.98,34.0,24900.0,20.1841,20.2019,20.1841,20.1959,24900.0
2005-08-25 13:55:00,34.01,34.01,33.98,34.01,43100.0,20.2019,20.2019,20.1841,20.2019,43100.0
2005-08-25 14:00:00,34.0,34.02,34.0,34.01,38100.0,20.1959,20.2078,20.1959,20.2019,38100.0
2005-08-25 14:05:00,34.03,34.04,33.99,34.0,38700.0,20.2138,20.2197,20.19,20.1959,38700.0
2005-08-25 14:10:00,34.0,34.01,33.96,33.98,63500.0,20.1959,20.2019,20.1722,20.1841,63500.0
2005-08-25 14:15:00,33.98,34.02,33.97,34.0,68000.0,20.1841,20.2078,20.1781,20.1959,68000.0
2005-08-25 14:20:00,34.0,34.03,34.0,34.02,45100.0,20.1959,20.2138,20.1959,20.2078,45100.0
2005-08-25 14:25:00,34.03,34.04,34.01,34.04,43600.0,20.2138,20.2197,20.2019,20.2197,43600.0
2005-08-25 14:30:00,34.04,34.09,34.03,34.08,98400.0,20.2197,20.2494,20.2138,20.2435,98400.0
2005-08-25 14:35:00,34.08,34.09,34.07,34.09,26600.0,20.2435,20.2494,20.2375,20.2494,26600.0
2005-08-25 14:40:00,34.09,34.09,34.06,34.09,37900.0,20.2494,20.2494,20.2316,20.2494,37900.0
2005-08-25 14:45:00,34.09,34.09,34.04,34.05,38400.0,20.2494,20.2494,20.2197,20.2256,38400.0
2005-08-25 14:50:00,34.05,34.1,34.05,34.08,107300.0,20.2256,20.2553,20.2256,20.2435,107300.0
2005-08-25 14:55:00,34.09,34.15,34.08,34.15,98000.0,20.2494,20.285,20.2435,20.285,98000.0
2005-08-25 15:00:00,34.14,34.18,34.12,34.12,170100.0,20.2791,20.3029,20.2672,20.2672,170100.0
2005-08-25 15:05:00,34.12,34.13,34.09,34.1,119100.0,20.2672,20.2732,20.2494,20.2553,119100.0
2005-08-25 15:10:00,34.1,34.1,34.04,34.08,91600.0,20.2553,20.2553,20.2197,20.2435,91600.0
2005-08-25 15:15:00,34.07,34.1,34.06,34.07,80000.0,20.2375,20.2553,20.2316,20.2375,80000.0
2005-08-25 15:20:00,34.07,34.08,34.06,34.06,59800.0,20.2375,20.2435,20.2316,20.2316,59800.0
2005-08-25 15:25:00,34.06,34.08,34.04,34.06,123700.0,20.2316,20.2435,20.2197,20.2316,123700.0
2005-08-25 15:30:00,34.06,34.07,34.04,34.05,134500.0,20.2316,20.2375,20.2197,20.2256,134500.0
2005-08-25 15:35:00,34.05,34.08,34.04,34.06,71400.0,20.2256,20.2435,20.2197,20.2316,71400.0
2005-08-25 15:40:00,34.06,34.06,34.03,34.04,151900.0,20.2316,20.2316,20.2138,20.2197,151900.0
2005-08-25 15:45:00,34.03,34.11,34.03,34.11,167000.0,20.2138,20.2613,20.2138,20.2613,167000.0
2005-08-25 15:50:00,34.11,34.13,34.05,34.07,153100.0,20.2613,20.2732,20.2256,20.2375,153100.0
2005-08-25 15:55:00,34.07,34.14,34.07,34.12,259300.0,20.2375,20.2791,20.2375,20.2672,259300.0
2005-08-26 09:30:00,34.14,34.19,34.12,34.14,205000.0,20.2791,20.3088,20.2672,20.2791,205000.0
2005-08-26 09:35:00,34.15,34.17,34.14,34.16,93500.0,20.285,20.2969,20.2791,20.291,93500.0
2005-08-26 09:40:00,34.16,34.16,34.09,34.13,124900.0,20.291,20.291,20.2494,20.2732,124900.0
2005-08-26 09:45:00,34.13,34.15,34.06,34.1,130200.0,20.2732,20.285,20.2316,20.2553,130200.0
2005-08-26 09:50:00,34.11,34.14,34.04,34.04,125300.0,20.2613,20.2791,20.2197,20.2197,125300.0
2005-08-26 09:55:00,34.03,34.09,34.01,34.01,145300.0,20.2138,20.2494,20.2019,20.2019,145300.0
2005-08-26 10:00:00,34.01,34.06,33.91,33.92,331500.0,20.2019,20.2316,20.1425,20.1484,331500.0
2005-08-26 10:05:00,33.92,34.01,33.92,33.95,100200.0,20.1484,20.2019,20.1484,20.1662,100200.0
2005-08-26 10:10:00,33.95,33.96,33.93,33.95,57200.0,20.1662,20.1722,20.1544,20.1662,57200.0
2005-08-26 10:15:00,33.94,34.02,33.94,33.95,162900.0,20.1603,20.2078,20.1603,20.1662,162900.0
2005-08-26 10:20:00,33.95,33.96,33.9,33.93,185100.0,20.1662,20.1722,20.1365,20.1544,185100.0
2005-08-26 10:25:00,33.92,33.95,33.89,33.91,89400.0,20.1484,20.1662,20.1306,20.1425,89400.0
2005-08-26 10:30:00,33.91,33.94,33.89,33.92,51600.0,20.1425,20.1603,20.1306,20.1484,51600.0
2005-08-26 10:35:00,33.92,33.96,33.9,33.95,47100.0,20.1484,20.1722,20.1365,20.1662,47100.0
2005-08-26 10:40:00,33.95,33.95,33.88,33.9,101100.0,20.1662,20.1662,20.1247,20.1365,101100.0
2005-08-26 10:45:00,33.9,33.9,33.86,33.89,54900.0,20.1365,20.1365,20.1128,20.1306,54900.0
2005-08-26 10:50:00,33.88,33.93,33.88,33.89,96700.0,20.1247,20.1544,20.1247,20.1306,96700.0
2005-08-26 10:55:00,33.9,33.95,33.89,33.95,55600.0,20.1365,20.1662,20.1306,20.1662,55600.0
2005-08-26 11:00:00,33.95,33.97,33.93,33.95,74900.0,20.1662,20.1781,20.1544,20.1662,74900.0
2005-08-26 11:05:00,33.96,33.96,33.9,33.9,83700.0,20.1722,20.1722,20.1365,20.1365,83700.0
2005-08-26 11:10:00,33.91,33.91,33.89,33.91,40300.0,20.1425,20.1425,20.1306,20.1425,40300.0
2005-08-26 11:15:00,33.91,33.91,33.86,33.87,41900.0,20.1425,20.1425,20.1128,20.1187,41900.0
2005-08-26 11:20:00,33.87,33.87,33.83,33.86,87800.0,20.1187,20.1187,20.095,20.1128,87800.0
2005-08-26 11:25:00,33.85,33.89,33.83,33.83,635400.0,20.1068,20.1306,20.095,20.095,635400.0
2005-08-26 11:30:00,33.83,33.83,33.77,33.77,156000.0,20.095,20.095,20.0593,20.0593,156000.0
2005-08-26 11:35:00,33.77,33.8,33.76,33.77,201700.0,20.0593,20.0771,20.0534,20.0593,201700.0
2005-08-26 11:40:00,33.77,33.78,33.75,33.76,106300.0,20.0593,20.0653,20.0474,20.0534,106300.0
2005-08-26 11:45:00,33.76,33.76,33.71,33.75,85700.0,20.0534,20.0534,20.0237,20.0474,85700.0
2005-08-26 11:50:00,33.75,33.8,33.75,33.79,63500.0,20.0474,20.0771,20.0474,20.0712,63500.0
2005-08-26 11:55:00,33.77,33.8,33.76,33.76,119300.0,20.0593,20.0771,20.0534,20.0534,119300.0
2005-08-26 12:00:00,33.76,33.8,33.76,33.79,66500.0,20.0534,20.0771,20.0534,20.0712,66500.0
2005-08-26 12:05:00,33.79,33.8,33.78,33.79,45200.0,20.0712,20.0771,20.0653,20.0712,45200.0
2005-08-26 12:10:00,33.8,33.82,33.78,33.81,71700.0,20.0771,20.089,20.0653,20.0831,71700.0
2005-08-26 12:15:00,33.81,33.89,33.8,33.88,62800.0,20.0831,20.1306,20.0771,20.1247,62800.0
2005-08-26 12:20:00,33.88,33.88,33.84,33.85,30300.0,20.1247,20.1247,20.1009,20.1068,30300.0
2005-08-26 12:25:00,33.83,33.84,33.82,33.84,44700.0,20.095,20.1009,20.089,20.1009,44700.0
2005-08-26 12:30:00,33.83,33.84,33.81,33.82,54300.0,20.095,20.1009,20.0831,20.089,54300.0
2005-08-26 12:35:00,33.81,33.81,33.76,33.77,70800.0,20.0831,20.0831,20.0534,20.0593,70800.0
2005-08-26 12:40:00,33.77,33.8,33.76,33.78,62900.0,20.0593,20.0771,20.0534,20.0653,62900.0
2005-08-26 12:45:00,33.8,33.82,33.79,33.8,49400.0,20.0771,20.089,20.0712,20.0771,49400.0
2005-08-26 12:50:00,33.8,33.8,33.75,33.75,53600.0,20.0771,20.0771,20.0474,20.0474,53600.0
2005-08-26 12:55:00,33.75,33.76,33.74,33.75,48800.0,20.0474,20.0534,20.0415,20.0474,48800.0
2005-08-26 13:00:00,33.75,33.78,33.73,33.78,44200.0,20.0474,20.0653,20.0356,20.0653,44200.0
2005-08-26 13:05:00,33.77,33.78,33.76,33.77,50000.0,20.0593,20.0653,20.0534,20.0593,50000.0
2005-08-26 13:10:00,33.77,33.79,33.75,33.75,81200.0,20.0593,20.0712,20.0474,20.0474,81200.0
2005-08-26 13:15:00,33.75,33.76,33.74,33.76,68300.0,20.0474,20.0534,20.0415,20.0534,68300.0
2005-08-26 13:20:00,33.75,33.76,33.72,33.72,65600.0,20.0474,20.0534,20.0296,20.0296,65600.0
2005-08-26 13:25:00,33.72,33.73,33.7,33.7,80900.0,20.0296,20.0356,20.0177,20.0177,80900.0
2005-08-26 13:30:00,33.7,33.72,33.68,33.71,109100.0,20.0177,20.0296,20.0059,20.0237,109100.0
2005-08-26 13:35:00,33.71,33.74,33.7,33.74,48500.0,20.0237,20.0415,20.0177,20.0415,48500.0
2005-08-26 13:40:00,33.73,33.76,33.72,33.75,141900.0,20.0356,20.0534,20.0296,20.0474,141900.0
2005-08-26 13:45:00,33.75,33.77,33.75,33.76,84700.0,20.0474,20.0593,20.0474,20.0534,84700.0
2005-08-26 13:50:00,33.76,33.82,33.76,33.79,51300.0,20.0534,20.089,20.0534,20.0712,51300.0
2005-08-26 13:55:00,33.8,33.81,33.79,33.79,42000.0,20.0771,20.0831,20.0712,20.0712,42000.0
2005-08-26 14:00:00,33.8,33.8,33.76,33.77,135700.0,20.0771,20.0771,20.0534,20.0593,135700.0
2005-08-26 14:05:00,33.77,33.78,33.76,33.77,94400.0,20.0593,20.0653,20.0534,20.0593,94400.0
2005-08-26 14:10:00,33.76,33.76,33.73,33.75,80100.0,20.0534,20.0534,20.0356,20.0474,80100.0
2005-08-26 14:15:00,33.75,33.76,33.73,33.75,55500.0,20.0474,20.0534,20.0356,20.0474,55500.0
2005-08-26 14:20:00,33.74,33.79,33.73,33.76,302200.0,20.0415,20.0712,20.0356,20.0534,302200.0
2005-08-26 14:25:00,33.76,33.89,33.75,33.85,203100.0,20.0534,20.1306,20.0474,20.1068,203100.0
2005-08-26 14:30:00,33.84,33.85,33.77,33.8,70000.0,20.1009,20.1068,20.0593,20.0771,70000.0
2005-08-26 14:35:00,33.79,33.81,33.77,33.77,181100.0,20.0712,20.0831,20.0593,20.0593,181100.0
2005-08-26 14:40:00,33.78,33.81,33.77,33.79,60300.0,20.0653,20.0831,20.0593,20.0712,60300.0
2005-08-26 14:45:00,33.8,33.8,33.76,33.76,189500.0,20.0771,20.0771,20.0534,20.0534,189500.0
2005-08-26 14:50:00,33.76,33.8,33.74,33.79,105000.0,20.0534,20.0771,20.0415,20.0712,105000.0
2005-08-26 14:55:00,33.79,33.81,33.76,33.79,148100.0,20.0712,20.0831,20.0534,20.0712,148100.0
2005-08-26 15:00:00,33.78,33.83,33.77,33.83,109100.0,20.0653,20.095,20.0593,20.095,109100.0
2005-08-26 15:05:00,33.83,33.85,33.81,33.85,74100.0,20.095,20.1068,20.0831,20.1068,74100.0
2005-08-26 15:10:00,33.85,33.86,33.8,33.8,103600.0,20.1068,20.1128,20.0771,20.0771,103600.0
2005-08-26 15:15:00,33.81,33.81,33.76,33.78,90700.0,20.0831,20.0831,20.0534,20.0653,90700.0
2005-08-26 15:20:00,33.78,33.8,33.76,33.8,75300.0,20.0653,20.0771,20.0534,20.0771,75300.0
2005-08-26 15:25:00,33.8,33.8,33.77,33.78,55100.0,20.0771,20.0771,20.0593,20.0653,55100.0
2005-08-26 15:30:00,33.77,33.84,33.77,33.8,109900.0,20.0593,20.1009,20.0593,20.0771,109900.0
2005-08-26 15:35:00,33.8,33.81,33.79,33.79,87400.0,20.0771,20.0831,20.0712,20.0712,87400.0
2005-08-26 15:40:00,33.8,33.8,33.71,33.72,208800.0,20.0771,20.0771,20.0237,20.0296,208800.0
2005-08-26 15:45:00,33.72,33.73,33.7,33.7,194400.0,20.0296,20.0356,20.0177,20.0177,194400.0
2005-08-26 15:50:00,33.71,33.71,33.64,33.64,409300.0,20.0237,20.0237,19.9821,19.9821,409300.0
2005-08-26 15:55:00,33.64,33.69,33.63,33.64,396600.0,19.9821,20.0118,19.9762,19.9821,396600.0
2005-08-29 09:30:00,33.43,33.61,33.38,33.4,429900.0,19.8574,19.9643,19.8277,19.8395,429900.0
2005-08-29 09:35:00,33.39,33.46,33.38,33.46,231400.0,19.8336,19.8752,19.8277,19.8752,231400.0
2005-08-29 09:40:00,33.46,33.49,33.44,33.45,117700.0,19.8752,19.893,19.8633,19.8692,117700.0
2005-08-29 09:45:00,33.44,33.5,33.43,33.45,230700.0,19.8633,19.8989,19.8574,19.8692,230700.0
2005-08-29 09:50:00,33.45,33.46,33.39,33.43,122100.0,19.8692,19.8752,19.8336,19.8574,122100.0
2005-08-29 09:55:00,33.43,33.51,33.42,33.48,258900.0,19.8574,19.9049,19.8514,19.8871,258900.0
2005-08-29 10:00:00,33.48,33.54,33.48,33.49,195300.0,19.8871,19.9227,19.8871,19.893,195300.0
2005-08-29 10:05:00,33.49,33.51,33.45,33.49,132600.0,19.893,19.9049,19.8692,19.893,132600.0
2005-08-29 10:10:00,33.48,33.64,33.47,33.63,160000.0,19.8871,19.9821,19.8811,19.9762,160000.0
2005-08-29 10:15:00,33.63,33.68,33.59,33.67,210700.0,19.9762,20.0059,19.9524,19.9999,210700.0
2005-08-29 10:20:00,33.67,33.71,33.65,33.71,126300.0,19.9999,20.0237,19.988,20.0237,126300.0
2005-08-29 10:25:00,33.69,33.73,33.67,33.68,70400.0,20.0118,20.0356,19.9999,20.0059,70400.0
2005-08-29 10:30:00,33.68,33.68,33.63,33.68,68400.0,20.0059,20.0059,19.9762,20.0059,68400.0
2005-08-29 10:35:00,33.68,33.69,33.64,33.68,51400.0,20.0059,20.0118,19.9821,20.0059,51400.0
2005-08-29 10:40:00,33.66,33.67,33.6,33.63,53800.0,19.994,19.9999,19.9583,19.9762,53800.0
2005-08-29 10:45:00,33.63,33.65,33.61,33.64,61500.0,19.9762,19.988,19.9643,19.9821,61500.0
2005-08-29 10:50:00,33.65,33.68,33.63,33.66,79300.0,19.988,20.0059,19.9762,19.994,79300.0
2005-08-29 10:55:00,33.66,33.72,33.65,33.71,88800.0,19.994,20.0296,19.988,20.0237,88800.0
2005-08-29 11:00:00,33.7,33.73,33.69,33.73,56400.0,20.0177,20.0356,20.0118,20.0356,56400.0
2005-08-29 11:05:00,33.73,33.74,33.68,33.71,75000.0,20.0356,20.0415,20.0059,20.0237,75000.0
2005-08-29 11:10:00,33.7,33.71,33.68,33.69,40900.0,20.0177,20.0237,20.0059,20.0118,40900.0
2005-08-29 11:15:00,33.68,33.71,33.68,33.69,39500.0,20.0059,20.0237,20.0059,20.0118,39500.0
2005-08-29 11:20:00,33.69,33.69,33.67,33.69,37800.0,20.0118,20.0118,19.9999,20.0118,37800.0
2005-08-29 11:25:00,33.7,33.73,33.69,33.72,58400.0,20.0177,20.0356,20.0118,20.0296,58400.0
2005-08-29 11:30:00,33.72,33.72,33.7,33.71,25100.0,20.0296,20.0296,20.0177,20.0237,25100.0
2005-08-29 11:35:00,33.71,33.77,33.7,33.76,54300.0,20.0237,20.0593,20.0177,20.0534,54300.0
2005-08-29 11:40:00,33.77,33.77,33.73,33.75,50100.0,20.0593,20.0593,20.0356,20.0474,50100.0
2005-08-29 11:45:00,33.75,33.75,33.68,33.72,59100.0,20.0474,20.0474,20.0059,20.0296,59100.0
2005-08-29 11:50:00,33.72,33.77,33.72,33.73,51800.0,20.0296,20.0593,20.0296,20.0356,51800.0
2005-08-29 11:55:00,33.73,33.73,33.67,33.68,95300.0,20.0356,20.0356,19.9999,20.0059,95300.0
2005-08-29 12:00:00,33.68,33.69,33.61,33.61,31200.0,20.0059,20.0118,19.9643,19.9643,31200.0
2005-08-29 12:05:00,33.62,33.63,33.6,33.62,46100.0,19.9702,19.9762,19.9583,19.9702,46100.0
2005-08-29 12:10:00,33.62,33.64,33.6,33.62,45700.0,19.9702,19.9821,19.9583,19.9702,45700.0
2005-08-29 12:15:00,33.62,33.65,33.61,33.62,36500.0,19.9702,19.988,19.9643,19.9702,36500.0
2005-08-29 12:20:00,33.62,33.65,33.62,33.65,43300.0,19.9702,19.988,19.9702,19.988,43300.0
2005-08-29 12:25:00,33.65,33.66,33.63,33.65,60300.0,19.988,19.994,19.9762,19.988,60300.0
2005-08-29 12:30:00,33.65,33.65,33.61,33.61,14500.0,19.988,19.988,19.9643,19.9643,14500.0
2005-08-29 12:35:00,33.61,33.65,33.59,33.64,35200.0,19.9643,19.988,19.9524,19.9821,35200.0
2005-08-29 12:40:00,33.64,33.66,33.6,33.64,34400.0,19.9821,19.994,19.9583,19.9821,34400.0
2005-08-29 12:45:00,33.64,33.65,33.59,33.61,25600.0,19.9821,19.988,19.9524,19.9643,25600.0
2005-08-29 12:50:00,33.61,33.63,33.6,33.62,25800.0,19.9643,19.9762,19.9583,19.9702,25800.0
2005-08-29 12:55:00,33.63,33.65,33.61,33.65,38300.0,19.9762,19.988,19.9643,19.988,38300.0
2005-08-29 13:00:00,33.65,33.74,33.65,33.72,137500.0,19.988,20.0415,19.988,20.0296,137500.0
2005-08-29 13:05:00,33.72,33.74,33.7,33.7,70900.0,20.0296,20.0415,20.0177,20.0177,70900.0
2005-08-29 13:10:00,33.71,33.76,33.7,33.76,59200.0,20.0237,20.0534,20.0177,20.0534,59200.0
2005-08-29 13:15:00,33.75,33.8,33.74,33.77,63400.0,20.0474,20.0771,20.0415,20.0593,63400.0
2005-08-29 13:20:00,33.76,33.8,33.76,33.79,36300.0,20.0534,20.0771,20.0534,20.0712,36300.0
2005-08-29 13:25:00,33.8,33.8,33.74,33.75,24800.0,20.0771,20.0771,20.0415,20.0474,24800.0
2005-08-29 13:30:00,33.75,33.76,33.72,33.74,31800.0,20.0474,20.0534,20.0296,20.0415,31800.0
2005-08-29 13:35:00,33.73,33.8,33.73,33.77,32600.0,20.0356,20.0771,20.0356,20.0593,32600.0
2005-08-29 13:40:00,33.77,33.83,33.77,33.81,77600.0,20.0593,20.095,20.0593,20.0831,77600.0
2005-08-29 13:45:00,33.81,33.87,33.8,33.86,98600.0,20.0831,20.1187,20.0771,20.1128,98600.0
2005-08-29 13:50:00,33.87,33.88,33.83,33.83,88600.0,20.1187,20.1247,20.095,20.095,88600.0
2005-08-29 13:55:00,33.83,33.88,33.83,33.87,54000.0,20.095,20.1247,20.095,20.1187,54000.0
2005-08-29 14:00:00,33.88,33.9,33.87,33.89,71900.0,20.1247,20.1365,20.1187,20.1306,71900.0
2005-08-29 14:05:00,33.89,33.93,33.89,33.93,101400.0,20.1306,20.1544,20.1306,20.1544,101400.0
2005-08-29 14:10:00,33.93,33.96,33.93,33.95,63400.0,20.1544,20.1722,20.1544,20.1662,63400.0
2005-08-29 14:15:00,33.95,33.96,33.94,33.94,78500.0,20.1662,20.1722,20.1603,20.1603,78500.0
2005-08-29 14:20:00,33.93,33.97,33.91,33.96,79700.0,20.1544,20.1781,20.1425,20.1722,79700.0
2005-08-29 14:25:00,33.95,34.0,33.95,34.0,104700.0,20.1662,20.1959,20.1662,20.1959,104700.0
2005-08-29 14:30:00,34.0,34.05,33.99,34.03,125700.0,20.1959,20.2256,20.19,20.2138,125700.0
2005-08-29 14:35:00,34.03,34.04,34.01,34.03,118900.0,20.2138,20.2197,20.2019,20.2138,118900.0
2005-08-29 14:40:00,34.04,34.09,34.03,34.08,133500.0,20.2197,20.2494,20.2138,20.2435,133500.0
2005-08-29 14:45:00,34.09,34.09,34.0,34.02,116200.0,20.2494,20.2494,20.1959,20.2078,116200.0
2005-08-29 14:50:00,34.03,34.03,34.0,34.0,47900.0,20.2138,20.2138,20.1959,20.1959,47900.0
2005-08-29 14:55:00,34.01,34.01,33.97,33.98,98000.0,20.2019,20.2019,20.1781,20.1841,98000.0
2005-08-29 15:00:00,33.99,34.01,33.98,34.0,75200.0,20.19,20.2019,20.1841,20.1959,75200.0
2005-08-29 15:05:00,34.0,34.05,34.0,34.01,174000.0,20.1959,20.2256,20.1959,20.2019,174000.0
2005-08-29 15:10:00,34.01,34.03,34.01,34.03,44900.0,20.2019,20.2138,20.2019,20.2138,44900.0
2005-08-29 15:15:00,34.03,34.07,34.02,34.03,138100.0,20.2138,20.2375,20.2078,20.2138,138100.0
2005-08-29 15:20:00,34.05,34.05,33.98,34.0,86000.0,20.2256,20.2256,20.1841,20.1959,86000.0
2005-08-29 15:25:00,34.0,34.02,33.97,34.01,106600.0,20.1959,20.2078,20.1781,20.2019,106600.0
2005-08-29 15:30:00,34.02,34.03,33.97,33.97,78300.0,20.2078,20.2138,20.1781,20.1781,78300.0
2005-08-29 15:35:00,33.99,33.99,33.92,33.94,117400.0,20.19,20.19,20.1484,20.1603,117400.0
2005-08-29 15:40:00,33.93,33.93,33.9,33.91,127000.0,20.1544,20.1544,20.1365,20.1425,127000.0
2005-08-29 15:45:00,33.91,33.92,33.9,33.91,174900.0,20.1425,20.1484,20.1365,20.1425,174900.0
2005-08-29 15:50:00,33.92,33.98,33.92,33.98,137300.0,20.1484,20.1841,20.1484,20.1841,137300.0
2005-08-29 15:55:00,33.98,34.03,33.91,33.92,276600.0,20.1841,20.2138,20.1425,20.1484,276600.0
2005-08-30 09:30:00,33.72,33.73,33.65,33.7,316800.0,20.0296,20.0356,19.988,20.0177,316800.0
2005-08-30 09:35:00,33.7,33.71,33.67,33.7,108000.0,20.0177,20.0237,19.9999,20.0177,108000.0
2005-08-30 09:40:00,33.7,33.7,33.64,33.64,73900.0,20.0177,20.0177,19.9821,19.9821,73900.0
2005-08-30 09:45:00,33.66,33.66,33.57,33.58,116000.0,19.994,19.994,19.9405,19.9465,116000.0
2005-08-30 09:50:00,33.57,33.63,33.55,33.61,107000.0,19.9405,19.9762,19.9286,19.9643,107000.0
2005-08-30 09:55:00,33.61,33.63,33.59,33.59,90000.0,19.9643,19.9762,19.9524,19.9524,90000.0
2005-08-30 10:00:00,33.59,33.67,33.58,33.64,156500.0,19.9524,19.9999,19.9465,19.9821,156500.0
2005-08-30 10:05:00,33.64,33.65,33.52,33.53,109200.0,19.9821,19.988,19.9108,19.9168,109200.0
2005-08-30 10:10:00,33.53,33.58,33.49,33.57,237800.0,19.9168,19.9465,19.893,19.9405,237800.0
2005-08-30 10:15:00,33.57,33.58,33.5,33.5,116700.0,19.9405,19.9465,19.8989,19.8989,116700.0
2005-08-30 10:20:00,33.5,33.51,33.45,33.45,143300.0,19.8989,19.9049,19.8692,19.8692,143300.0
2005-08-30 10:25:00,33.46,33.48,33.42,33.44,77900.0,19.8752,19.8871,19.8514,19.8633,77900.0
2005-08-30 10:30:00,33.44,33.48,33.41,33.47,132600.0,19.8633,19.8871,19.8455,19.8811,132600.0
2005-08-30 10:35:00,33.47,33.47,33.39,33.42,94700.0,19.8811,19.8811,19.8336,19.8514,94700.0
2005-08-30 10:40:00,33.42,33.43,33.31,33.34,280900.0,19.8514,19.8574,19.7861,19.8039,280900.0
2005-08-30 10:45:00,33.33,33.41,33.32,33.38,141100.0,19.798,19.8455,19.792,19.8277,141100.0
2005-08-30 10:50:00,33.4,33.51,33.39,33.51,138500.0,19.8395,19.9049,19.8336,19.9049,138500.0
2005-08-30 10:55:00,33.48,33.5,33.45,33.47,62500.0,19.8871,19.8989,19.8692,19.8811,62500.0
2005-08-30 11:00:00,33.47,33.48,33.42,33.43,43600.0,19.8811,19.8871,19.8514,19.8574,43600.0
2005-08-30 11:05:00,33.43,33.48,33.41,33.42,142100.0,19.8574,19.8871,19.8455,19.8514,142100.0
2005-08-30 11:10:00,33.42,33.47,33.4,33.46,137400.0,19.8514,19.8811,19.8395,19.8752,137400.0
2005-08-30 11:15:00,33.46,33.49,33.41,33.47,161400.0,19.8752,19.893,19.8455,19.8811,161400.0
2005-08-30 11:20:00,33.48,33.49,33.43,33.47,89000.0,19.8871,19.893,19.8574,19.8811,89000.0
2005-08-30 11:25:00,33.47,33.5,33.47,33.49,79100.0,19.8811,19.8989,19.8811,19.893,79100.0
2005-08-30 11:30:00,33.49,33.5,33.47,33.48,80700.0,19.893,19.8989,19.8811,19.8871,80700.0
2005-08-30 11:35:00,33.49,33.49,33.4,33.44,96100.0,19.893,19.893,19.8395,19.8633,96100.0
2005-08-30 11:40:00,33.43,33.45,33.4,33.41,88800.0,19.8574,19.8692,19.8395,19.8455,88800.0
2005-08-30 11:45:00,33.42,33.42,33.37,33.41,86000.0,19.8514,19.8514,19.8217,19.8455,86000.0
2005-08-30 11:50:00,33.41,33.41,33.39,33.41,36800.0,19.8455,19.8455,19.8336,19.8455,36800.0
2005-08-30 11:55:00,33.41,33.47,33.4,33.45,80600.0,19.8455,19.8811,19.8395,19.8692,80600.0
2005-08-30 12:00:00,33.44,33.49,33.43,33.48,94500.0,19.8633,19.893,19.8574,19.8871,94500.0
2005-08-30 12:05:00,33.49,33.51,33.47,33.5,84000.0,19.893,19.9049,19.8811,19.8989,84000.0
2005-08-30 12:10:00,33.51,33.56,33.5,33.51,47700.0,19.9049,19.9346,19.8989,19.9049,47700.0
2005-08-30 12:15:00,33.52,33.53,33.47,33.5,214600.0,19.9108,19.9168,19.8811,19.8989,214600.0
2005-08-30 12:20:00,33.5,33.62,33.49,33.62,117400.0,19.8989,19.9702,19.893,19.9702,117400.0
2005-08-30 12:25:00,33.61,33.65,33.61,33.62,91100.0,19.9643,19.988,19.9643,19.9702,91100.0
2005-08-30 12:30:00,33.63,33.65,33.61,33.64,70800.0,19.9762,19.988,19.9643,19.9821,70800.0
2005-08-30 12:35:00,33.64,33.67,33.62,33.67,55100.0,19.9821,19.9999,19.9702,19.9999,55100.0
2005-08-30 12:40:00,33.66,33.66,33.58,33.6,42500.0,19.994,19.994,19.9465,19.9583,42500.0
2005-08-30 12:45:00,33.6,33.66,33.59,33.66,37200.0,19.9583,19.994,19.9524,19.994,37200.0
2005-08-30 12:50:00,33.66,33.68,33.65,33.66,31300.0,19.994,20.0059,19.988,19.994,31300.0
2005-08-30 12:55:00,33.66,33.67,33.65,33.66,18800.0,19.994,19.9999,19.988,19.994,18800.0
2005-08-30 13:00:00,33.66,33.66,33.62,33.63,18200.0,19.994,19.994,19.9702,19.9762,18200.0
2005-08-30 13:05:00,33.63,33.63,33.6,33.6,39500.0,19.9762,19.9762,19.9583,19.9583,39500.0
2005-08-30 13:10:00,33.6,33.61,33.55,33.57,40900.0,19.9583,19.9643,19.9286,19.9405,40900.0
2005-08-30 13:15:00,33.57,33.58,33.53,33.56,34100.0,19.9405,19.9465,19.9168,19.9346,34100.0
2005-08-30 13:20:00,33.55,33.56,33.55,33.55,11800.0,19.9286,19.9346,19.9286,19.9286,11800.0
2005-08-30 13:25:00,33.55,33.56,33.54,33.54,23300.0,19.9286,19.9346,19.9227,19.9227,23300.0
2005-08-30 13:30:00,33.55,33.58,33.53,33.57,27900.0,19.9286,19.9465,19.9168,19.9405,27900.0
2005-08-30 13:35:00,33.57,33.66,33.57,33.65,69100.0,19.9405,19.994,19.9405,19.988,69100.0
2005-08-30 13:40:00,33.64,33.66,33.61,33.63,71500.0,19.9821,19.994,19.9643,19.9762,71500.0
2005-08-30 13:45:00,33.63,33.66,33.63,33.63,68200.0,19.9762,19.994,19.9762,19.9762,68200.0
2005-08-30 13:50:00,33.63,33.64,33.59,33.61,93700.0,19.9762,19.9821,19.9524,19.9643,93700.0
2005-08-30 13:55:00,33.62,33.63,33.59,33.61,62400.0,19.9702,19.9762,19.9524,19.9643,62400.0
2005-08-30 14:00:00,33.61,33.62,33.52,33.53,104100.0,19.9643,19.9702,19.9108,19.9168,104100.0
2005-08-30 14:05:00,33.53,33.54,33.5,33.54,91500.0,19.9168,19.9227,19.8989,19.9227,91500.0
2005-08-30 14:10:00,33.54,33.55,33.49,33.51,56300.0,19.9227,19.9286,19.893,19.9049,56300.0
2005-08-30 14:15:00,33.51,33.52,33.48,33.5,121000.0,19.9049,19.9108,19.8871,19.8989,121000.0
2005-08-30 14:20:00,33.5,33.56,33.5,33.52,70300.0,19.8989,19.9346,19.8989,19.9108,70300.0
2005-08-30 14:25:00,33.51,33.52,33.46,33.49,63600.0,19.9049,19.9108,19.8752,19.893,63600.0
2005-08-30 14:30:00,33.49,33.56,33.48,33.54,91100.0,19.893,19.9346,19.8871,19.9227,91100.0
2005-08-30 14:35:00,33.54,33.55,33.49,33.54,53500.0,19.9227,19.9286,19.893,19.9227,53500.0
2005-08-30 14:40:00,33.54,33.55,33.52,33.53,60000.0,19.9227,19.9286,19.9108,19.9168,60000.0
2005-08-30 14:45:00,33.53,33.55,33.5,33.5,82600.0,19.9168,19.9286,19.8989,19.8989,82600.0
2005-08-30 14:50:00,33.5,33.51,33.41,33.44,160100.0,19.8989,19.9049,19.8455,19.8633,160100.0
2005-08-30 14:55:00,33.45,33.48,33.39,33.39,106200.0,19.8692,19.8871,19.8336,19.8336,106200.0
2005-08-30 15:00:00,33.41,33.43,33.39,33.41,118400.0,19.8455,19.8574,19.8336,19.8455,118400.0
2005-08-30 15:05:00,33.41,33.45,33.39,33.45,91900.0,19.8455,19.8692,19.8336,19.8692,91900.0
2005-08-30 15:10:00,33.45,33.46,33.42,33.43,101200.0,19.8692,19.8752,19.8514,19.8574,101200.0
2005-08-30 15:15:00,33.42,33.46,33.41,33.45,114900.0,19.8514,19.8752,19.8455,19.8692,114900.0
2005-08-30 15:20:00,33.45,33.47,33.44,33.46,86000.0,19.8692,19.8811,19.8633,19.8752,86000.0
2005-08-30 15:25:00,33.45,33.46,33.4,33.41,140800.0,19.8692,19.8752,19.8395,19.8455,140800.0
2005-08-30 15:30:00,33.41,33.58,33.4,33.56,307300.0,19.8455,19.9465,19.8395,19.9346,307300.0
2005-08-30 15:35:00,33.56,33.6,33.52,33.6,173300.0,19.9346,19.9583,19.9108,19.9583,173300.0
2005-08-30 15:40:00,33.59,33.6,33.55,33.59,231600.0,19.9524,19.9583,19.9286,19.9524,231600.0
2005-08-30 15:45:00,33.59,33.65,33.55,33.55,193400.0,19.9524,19.988,19.9286,19.9286,193400.0
2005-08-30 15:50:00,33.55,33.58,33.54,33.55,197600.0,19.9286,19.9465,19.9227,19.9286,197600.0
2005-08-30 15:55:00,33.55,33.59,33.54,33.58,333600.0,19.9286,19.9524,19.9227,19.9465,333600.0
2005-08-31 09:30:00,33.59,33.63,33.51,33.6,215400.0,19.9524,19.9762,19.9049,19.9583,215400.0
2005-08-31 09:35:00,33.6,33.67,33.6,33.65,100300.0,19.9583,19.9999,19.9583,19.988,100300.0
2005-08-31 09:40:00,33.66,33.66,33.62,33.63,92000.0,19.994,19.994,19.9702,19.9762,92000.0
2005-08-31 09:45:00,33.63,33.64,33.58,33.64,79200.0,19.9762,19.9821,19.9465,19.9821,79200.0
2005-08-31 09:50:00,33.64,33.67,33.61,33.61,120600.0,19.9821,19.9999,19.9643,19.9643,120600.0
2005-08-31 09:55:00,33.61,33.62,33.48,33.48,122900.0,19.9643,19.9702,19.8871,19.8871,122900.0
2005-08-31 10:00:00,33.48,33.48,33.36,33.45,149200.0,19.8871,19.8871,19.8158,19.8692,149200.0
2005-08-31 10:05:00,33.45,33.48,33.38,33.38,203300.0,19.8692,19.8871,19.8277,19.8277,203300.0
2005-08-31 10:10:00,33.38,33.47,33.36,33.46,99300.0,19.8277,19.8811,19.8158,19.8752,99300.0
2005-08-31 10:15:00,33.46,33.6,33.45,33.51,92200.0,19.8752,19.9583,19.8692,19.9049,92200.0
2005-08-31 10:20:00,33.5,33.53,33.45,33.49,76600.0,19.8989,19.9168,19.8692,19.893,76600.0
2005-08-31 10:25:00,33.48,33.5,33.44,33.49,85100.0,19.8871,19.8989,19.8633,19.893,85100.0
2005-08-31 10:30:00,33.48,33.53,33.44,33.5,71200.0,19.8871,19.9168,19.8633,19.8989,71200.0
2005-08-31 10:35:00,33.52,33.62,33.51,33.62,156500.0,19.9108,19.9702,19.9049,19.9702,156500.0
2005-08-31 10:40:00,33.63,33.69,33.54,33.57,108700.0,19.9762,20.0118,19.9227,19.9405,108700.0
2005-08-31 10:45:00,33.57,33.61,33.55,33.61,129100.0,19.9405,19.9643,19.9286,19.9643,129100.0
2005-08-31 10:50:00,33.6,33.67,33.57,33.63,179900.0,19.9583,19.9999,19.9405,19.9762,179900.0
2005-08-31 10:55:00,33.63,33.7,33.61,33.69,136400.0,19.9762,20.0177,19.9643,20.0118,136400.0
2005-08-31 11:00:00,33.7,33.74,33.67,33.69,107000.0,20.0177,20.0415,19.9999,20.0118,107000.0
2005-08-31 11:05:00,33.69,33.77,33.67,33.72,88700.0,20.0118,20.0593,19.9999,20.0296,88700.0
2005-08-31 11:10:00,33.73,33.74,33.7,33.72,108500.0,20.0356,20.0415,20.0177,20.0296,108500.0
2005-08-31 11:15:00,33.73,33.76,33.69,33.74,100400.0,20.0356,20.0534,20.0118,20.0415,100400.0
2005-08-31 11:20:00,33.75,33.86,33.75,33.8,147000.0,20.0474,20.1128,20.0474,20.0771,147000.0
2005-08-31 11:25:00,33.8,33.81,33.72,33.73,117300.0,20.0771,20.0831,20.0296,20.0356,117300.0
2005-08-31 11:30:00,33.73,33.75,33.69,33.7,59800.0,20.0356,20.0474,20.0118,20.0177,59800.0
2005-08-31 11:35:00,33.71,33.75,33.71,33.74,41400.0,20.0237,20.0474,20.0237,20.0415,41400.0
2005-08-31 11:40:00,33.74,33.8,33.74,33.78,82900.0,20.0415,20.0771,20.0415,20.0653,82900.0
2005-08-31 11:45:00,33.78,33.79,33.72,33.73,55400.0,20.0653,20.0712,20.0296,20.0356,55400.0
2005-08-31 11:50:00,33.73,33.75,33.69,33.71,52200.0,20.0356,20.0474,20.0118,20.0237,52200.0
2005-08-31 11:55:00,33.71,33.74,33.71,33.74,84600.0,20.0237,20.0415,20.0237,20.0415,84600.0
2005-08-31 12:00:00,33.73,33.75,33.72,33.73,88200.0,20.0356,20.0474,20.0296,20.0356,88200.0
2005-08-31 12:05:00,33.73,33.74,33.62,33.66,107700.0,20.0356,20.0415,19.9702,19.994,107700.0
2005-08-31 12:10:00,33.66,33.67,33.6,33.6,130300.0,19.994,19.9999,19.9583,19.9583,130300.0
2005-08-31 12:15:00,33.6,33.61,33.54,33.59,117400.0,19.9583,19.9643,19.9227,19.9524,117400.0
2005-08-31 12:20:00,33.58,33.6,33.56,33.57,36900.0,19.9465,19.9583,19.9346,19.9405,36900.0
2005-08-31 12:25:00,33.58,33.58,33.52,33.52,113500.0,19.9465,19.9465,19.9108,19.9108,113500.0
2005-08-31 12:30:00,33.52,33.6,33.52,33.6,75600.0,19.9108,19.9583,19.9108,19.9583,75600.0
2005-08-31 12:35:00,33.61,33.64,33.58,33.59,111900.0,19.9643,19.9821,19.9465,19.9524,111900.0
2005-08-31 12:40:00,33.59,33.6,33.56,33.58,343100.0,19.9524,19.9583,19.9346,19.9465,343100.0
2005-08-31 12:45:00,33.6,33.6,33.56,33.57,95600.0,19.9583,19.9583,19.9346,19.9405,95600.0
2005-08-31 12:50:00,33.58,33.62,33.57,33.58,93800.0,19.9465,19.9702,19.9405,19.9465,93800.0
2005-08-31 12:55:00,33.57,33.58,33.51,33.51,135600.0,19.9405,19.9465,19.9049,19.9049,135600.0
2005-08-31 13:00:00,33.51,33.53,33.5,33.53,97700.0,19.9049,19.9168,19.8989,19.9168,97700.0
2005-08-31 13:05:00,33.54,33.54,33.5,33.53,44100.0,19.9227,19.9227,19.8989,19.9168,44100.0
2005-08-31 13:10:00,33.53,33.63,33.53,33.62,110500.0,19.9168,19.9762,19.9168,19.9702,110500.0
2005-08-31 13:15:00,33.63,33.67,33.6,33.65,72100.0,19.9762,19.9999,19.9583,19.988,72100.0
2005-08-31 13:20:00,33.65,33.65,33.61,33.61,63800.0,19.988,19.988,19.9643,19.9643,63800.0
2005-08-31 13:25:00,33.62,33.68,33.6,33.67,163600.0,19.9702,20.0059,19.9583,19.9999,163600.0
2005-08-31 13:30:00,33.66,33.74,33.65,33.7,88800.0,19.994,20.0415,19.988,20.0177,88800.0
2005-08-31 13:35:00,33.71,33.73,33.7,33.71,64300.0,20.0237,20.0356,20.0177,20.0237,64300.0
2005-08-31 13:40:00,33.72,33.74,33.68,33.68,63800.0,20.0296,20.0415,20.0059,20.0059,63800.0
2005-08-31 13:45:00,33.69,33.69,33.59,33.6,85100.0,20.0118,20.0118,19.9524,19.9583,85100.0
2005-08-31 13:50:00,33.6,33.71,33.58,33.7,255800.0,19.9583,20.0237,19.9465,20.0177,255800.0
2005-08-31 13:55:00,33.7,33.75,33.67,33.68,95800.0,20.0177,20.0474,19.9999,20.0059,95800.0
2005-08-31 14:00:00,33.67,33.68,33.58,33.6,139000.0,19.9999,20.0059,19.9465,19.9583,139000.0
2005-08-31 14:05:00,33.6,33.62,33.55,33.57,122000.0,19.9583,19.9702,19.9286,19.9405,122000.0
2005-08-31 14:10:00,33.56,33.63,33.56,33.61,45400.0,19.9346,19.9762,19.9346,19.9643,45400.0
2005-08-31 14:15:00,33.62,33.63,33.59,33.61,46100.0,19.9702,19.9762,19.9524,19.9643,46100.0
2005-08-31 14:20:00,33.61,33.62,33.58,33.58,68300.0,19.9643,19.9702,19.9465,19.9465,68300.0
2005-08-31 14:25:00,33.59,33.63,33.57,33.62,42200.0,19.9524,19.9762,19.9405,19.9702,42200.0
2005-08-31 14:30:00,33.62,33.66,33.61,33.65,90900.0,19.9702,19.994,19.9643,19.988,90900.0
2005-08-31 14:35:00,33.64,33.68,33.63,33.65,56700.0,19.9821,20.0059,19.9762,19.988,56700.0
2005-08-31 14:40:00,33.65,33.67,33.64,33.65,66800.0,19.988,19.9999,19.9821,19.988,66800.0
2005-08-31 14:45:00,33.66,33.66,33.6,33.62,92600.0,19.994,19.994,19.9583,19.9702,92600.0
2005-08-31 14:50:00,33.62,33.7,33.62,33.67,60400.0,19.9702,20.0177,19.9702,19.9999,60400.0
2005-08-31 14:55:00,33.69,33.74,33.67,33.72,116800.0,20.0118,20.0415,19.9999,20.0296,116800.0
2005-08-31 15:00:00,33.72,33.73,33.7,33.71,61500.0,20.0296,20.0356,20.0177,20.0237,61500.0
2005-08-31 15:05:00,33.72,33.73,33.7,33.72,65600.0,20.0296,20.0356,20.0177,20.0296,65600.0
2005-08-31 15:10:00,33.71,33.8,33.71,33.78,138200.0,20.0237,20.0771,20.0237,20.0653,138200.0
2005-08-31 15:15:00,33.78,33.82,33.77,33.81,115400.0,20.0653,20.089,20.0593,20.0831,115400.0
2005-08-31 15:20:00,33.8,33.81,33.79,33.79,91200.0,20.0771,20.0831,20.0712,20.0712,91200.0
2005-08-31 15:25:00,33.79,33.83,33.79,33.83,107900.0,20.0712,20.095,20.0712,20.095,107900.0
2005-08-31 15:30:00,33.82,33.86,33.81,33.86,135900.0,20.089,20.1128,20.0831,20.1128,135900.0
2005-08-31 15:35:00,33.86,33.88,33.84,33.85,90900.0,20.1128,20.1247,20.1009,20.1068,90900.0
2005-08-31 15:40:00,33.86,33.86,33.83,33.85,137900.0,20.1128,20.1128,20.095,20.1068,137900.0
2005-08-31 15:45:00,33.85,33.88,33.84,33.87,145200.0,20.1068,20.1247,20.1009,20.1187,145200.0
2005-08-31 15:50:00,33.88,33.92,33.87,33.91,248500.0,20.1247,20.1484,20.1187,20.1425,248500.0
2005-08-31 15:55:00,33.92,33.92,33.88,33.88,418800.0,20.1484,20.1484,20.1247,20.1247,418800.0
2005-09-01 09:30:00,33.75,33.84,33.72,33.84,314300.0,20.0474,20.1009,20.0296,20.1009,314300.0
2005-09-01 09:35:00,33.84,33.95,33.83,33.95,150300.0,20.1009,20.1662,20.095,20.1662,150300.0
2005-09-01 09:40:00,33.95,34.03,33.95,34.02,266700.0,20.1662,20.2138,20.1662,20.2078,266700.0
2005-09-01 09:45:00,34.02,34.09,34.01,34.08,104300.0,20.2078,20.2494,20.2019,20.2435,104300.0
2005-09-01 09:50:00,34.07,34.14,34.07,34.12,112400.0,20.2375,20.2791,20.2375,20.2672,112400.0
2005-09-01 09:55:00,34.12,34.19,34.09,34.12,243500.0,20.2672,20.3088,20.2494,20.2672,243500.0
2005-09-01 10:00:00,34.12,34.13,33.97,34.02,133000.0,20.2672,20.2732,20.1781,20.2078,133000.0
2005-09-01 10:05:00,34.01,34.03,33.97,33.97,63400.0,20.2019,20.2138,20.1781,20.1781,63400.0
2005-09-01 10:10:00,33.98,34.0,33.96,33.96,93000.0,20.1841,20.1959,20.1722,20.1722,93000.0
2005-09-01 10:15:00,33.95,33.96,33.86,33.86,168700.0,20.1662,20.1722,20.1128,20.1128,168700.0
2005-09-01 10:20:00,33.88,33.88,33.8,33.86,130900.0,20.1247,20.1247,20.0771,20.1128,130900.0
2005-09-01 10:25:00,33.88,33.88,33.84,33.87,94600.0,20.1247,20.1247,20.1009,20.1187,94600.0
2005-09-01 10:30:00,33.86,33.86,33.82,33.83,128200.0,20.1128,20.1128,20.089,20.095,128200.0
2005-09-01 10:35:00,33.83,33.92,33.82,33.87,83000.0,20.095,20.1484,20.089,20.1187,83000.0
2005-09-01 10:40:00,33.88,33.9,33.84,33.85,76000.0,20.1247,20.1365,20.1009,20.1068,76000.0
2005-09-01 10:45:00,33.85,33.89,33.83,33.85,78100.0,20.1068,20.1306,20.095,20.1068,78100.0
2005-09-01 10:50:00,33.86,33.88,33.83,33.87,52500.0,20.1128,20.1247,20.095,20.1187,52500.0
2005-09-01 10:55:00,33.88,33.89,33.84,33.87,65200.0,20.1247,20.1306,20.1009,20.1187,65200.0
2005-09-01 11:00:00,33.86,33.87,33.8,33.81,91200.0,20.1128,20.1187,20.0771,20.0831,91200.0
2005-09-01 11:05:00,33.81,33.83,33.8,33.82,81300.0,20.0831,20.095,20.0771,20.089,81300.0
2005-09-01 11:10:00,33.82,33.94,33.82,33.9,174800.0,20.089,20.1603,20.089,20.1365,174800.0
2005-09-01 11:15:00,33.9,33.98,33.85,33.96,153500.0,20.1365,20.1841,20.1068,20.1722,153500.0
2005-09-01 11:20:00,33.96,34.05,33.94,34.05,188300.0,20.1722,20.2256,20.1603,20.2256,188300.0
2005-09-01 11:25:00,34.05,34.1,34.05,34.05,132400.0,20.2256,20.2553,20.2256,20.2256,132400.0
2005-09-01 11:30:00,34.05,34.08,34.0,34.04,144600.0,20.2256,20.2435,20.1959,20.2197,144600.0
2005-09-01 11:35:00,34.05,34.17,34.05,34.16,149400.0,20.2256,20.2969,20.2256,20.291,149400.0
2005-09-01 11:40:00,34.15,34.25,34.15,34.24,191900.0,20.285,20.3444,20.285,20.3385,191900.0
2005-09-01 11:45:00,34.24,34.26,34.17,34.17,93800.0,20.3385,20.3504,20.2969,20.2969,93800.0
2005-09-01 11:50:00,34.17,34.27,34.17,34.27,163600.0,20.2969,20.3563,20.2969,20.3563,163600.0
2005-09-01 11:55:00,34.27,34.27,34.21,34.22,74500.0,20.3563,20.3563,20.3207,20.3266,74500.0
2005-09-01 12:00:00,34.23,34.24,34.16,34.2,92300.0,20.3326,20.3385,20.291,20.3147,92300.0
2005-09-01 12:05:00,34.22,34.23,34.17,34.22,51500.0,20.3266,20.3326,20.2969,20.3266,51500.0
2005-09-01 12:10:00,34.23,34.26,34.21,34.22,87500.0,20.3326,20.3504,20.3207,20.3266,87500.0
2005-09-01 12:15:00,34.22,34.25,34.21,34.22,99000.0,20.3266,20.3444,20.3207,20.3266,99000.0
2005-09-01 12:20:00,34.22,34.23,34.21,34.21,91500.0,20.3266,20.3326,20.3207,20.3207,91500.0
2005-09-01 12:25:00,34.21,34.22,34.16,34.17,47100.0,20.3207,20.3266,20.291,20.2969,47100.0
2005-09-01 12:30:00,34.17,34.18,34.15,34.15,80600.0,20.2969,20.3029,20.285,20.285,80600.0
2005-09-01 12:35:00,34.16,34.17,34.11,34.16,49500.0,20.291,20.2969,20.2613,20.291,49500.0
2005-09-01 12:40:00,34.15,34.2,34.14,34.19,28500.0,20.285,20.3147,20.2791,20.3088,28500.0
2005-09-01 12:45:00,34.19,34.22,34.19,34.2,48500.0,20.3088,20.3266,20.3088,20.3147,48500.0
2005-09-01 12:50:00,34.2,34.21,34.15,34.15,90000.0,20.3147,20.3207,20.285,20.285,90000.0
2005-09-01 12:55:00,34.16,34.19,34.1,34.14,175700.0,20.291,20.3088,20.2553,20.2791,175700.0
2005-09-01 13:00:00,34.14,34.19,34.13,34.19,61400.0,20.2791,20.3088,20.2732,20.3088,61400.0
2005-09-01 13:05:00,34.19,34.21,34.17,34.21,80100.0,20.3088,20.3207,20.2969,20.3207,80100.0
2005-09-01 13:10:00,34.2,34.22,34.19,34.19,52400.0,20.3147,20.3266,20.3088,20.3088,52400.0
2005-09-01 13:15:00,34.18,34.24,34.18,34.24,221400.0,20.3029,20.3385,20.3029,20.3385,221400.0
2005-09-01 13:20:00,34.25,34.25,34.2,34.22,49700.0,20.3444,20.3444,20.3147,20.3266,49700.0
2005-09-01 13:25:00,34.22,34.23,34.2,34.21,70900.0,20.3266,20.3326,20.3147,20.3207,70900.0
2005-09-01 13:30:00,34.21,34.26,34.2,34.21,103300.0,20.3207,20.3504,20.3147,20.3207,103300.0
2005-09-01 13:35:00,34.2,34.21,34.18,34.18,44600.0,20.3147,20.3207,20.3029,20.3029,44600.0
2005-09-01 13:40:00,34.18,34.19,34.1,34.14,90000.0,20.3029,20.3088,20.2553,20.2791,90000.0
2005-09-01 13:45:00,34.14,34.18,34.13,34.15,70700.0,20.2791,20.3029,20.2732,20.285,70700.0
2005-09-01 13:50:00,34.16,34.2,34.09,34.11,138400.0,20.291,20.3147,20.2494,20.2613,138400.0
2005-09-01 13:55:00,34.12,34.14,34.07,34.08,64100.0,20.2672,20.2791,20.2375,20.2435,64100.0
2005-09-01 14:00:00,34.07,34.09,34.04,34.05,144300.0,20.2375,20.2494,20.2197,20.2256,144300.0
2005-09-01 14:05:00,34.06,34.06,34.0,34.03,138500.0,20.2316,20.2316,20.1959,20.2138,138500.0
2005-09-01 14:10:00,34.04,34.12,34.04,34.08,110900.0,20.2197,20.2672,20.2197,20.2435,110900.0
2005-09-01 14:15:00,34.09,34.17,34.08,34.11,134000.0,20.2494,20.2969,20.2435,20.2613,134000.0
2005-09-01 14:20:00,34.12,34.24,34.11,34.18,92200.0,20.2672,20.3385,20.2613,20.3029,92200.0
2005-09-01 14:25:00,34.2,34.2,34.14,34.17,69800.0,20.3147,20.3147,20.2791,20.2969,69800.0
2005-09-01 14:30:00,34.17,34.28,34.14,34.26,93800.0,20.2969,20.3623,20.2791,20.3504,93800.0
2005-09-01 14:35:00,34.25,34.26,34.17,34.2,71000.0,20.3444,20.3504,20.2969,20.3147,71000.0
2005-09-01 14:40:00,34.2,34.25,34.18,34.2,93700.0,20.3147,20.3444,20.3029,20.3147,93700.0
2005-09-01 14:45:00,34.2,34.24,34.18,34.19,72300.0,20.3147,20.3385,20.3029,20.3088,72300.0
2005-09-01 14:50:00,34.19,34.2,34.15,34.2,96900.0,20.3088,20.3147,20.285,20.3147,96900.0
2005-09-01 14:55:00,34.2,34.21,34.13,34.18,157800.0,20.3147,20.3207,20.2732,20.3029,157800.0
2005-09-01 15:00:00,34.18,34.24,34.16,34.24,125800.0,20.3029,20.3385,20.291,20.3385,125800.0
2005-09-01 15:05:00,34.24,34.24,34.18,34.19,82900.0,20.3385,20.3385,20.3029,20.3088,82900.0
2005-09-01 15:10:00,34.19,34.2,34.1,34.12,118100.0,20.3088,20.3147,20.2553,20.2672,118100.0
2005-09-01 15:15:00,34.13,34.15,34.11,34.11,91200.0,20.2732,20.285,20.2613,20.2613,91200.0
2005-09-01 15:20:00,34.11,34.15,34.09,34.09,134500.0,20.2613,20.285,20.2494,20.2494,134500.0
2005-09-01 15:25:00,34.09,34.11,34.04,34.06,101500.0,20.2494,20.2613,20.2197,20.2316,101500.0
2005-09-01 15:30:00,34.06,34.11,34.04,34.05,169700.0,20.2316,20.2613,20.2197,20.2256,169700.0
2005-09-01 15:35:00,34.05,34.09,34.04,34.07,190600.0,20.2256,20.2494,20.2197,20.2375,190600.0
2005-09-01 15:40:00,34.07,34.08,34.04,34.07,171500.0,20.2375,20.2435,20.2197,20.2375,171500.0
2005-09-01 15:45:00,34.07,34.14,34.06,34.14,173500.0,20.2375,20.2791,20.2316,20.2791,173500.0
2005-09-01 15:50:00,34.14,34.16,34.04,34.06,189900.0,20.2791,20.291,20.2197,20.2316,189900.0
2005-09-01 15:55:00,34.06,34.07,34.03,34.07,241200.0,20.2316,20.2375,20.2138,20.2375,241200.0
2005-09-02 09:30:00,34.28,34.29,34.21,34.26,335700.0,20.3623,20.3682,20.3207,20.3504,335700.0
2005-09-02 09:35:00,34.25,34.26,34.15,34.15,186600.0,20.3444,20.3504,20.285,20.285,186600.0
2005-09-02 09:40:00,34.16,34.23,34.14,34.21,195500.0,20.291,20.3326,20.2791,20.3207,195500.0
2005-09-02 09:45:00,34.2,34.24,34.18,34.22,41000.0,20.3147,20.3385,20.3029,20.3266,41000.0
2005-09-02 09:50:00,34.21,34.23,34.07,34.11,86000.0,20.3207,20.3326,20.2375,20.2613,86000.0
2005-09-02 09:55:00,34.11,34.22,34.11,34.22,63600.0,20.2613,20.3266,20.2613,20.3266,63600.0
2005-09-02 10:00:00,34.21,34.32,34.21,34.29,117700.0,20.3207,20.386,20.3207,20.3682,117700.0
2005-09-02 10:05:00,34.29,34.34,34.28,34.28,125200.0,20.3682,20.3979,20.3623,20.3623,125200.0
2005-09-02 10:10:00,34.28,34.32,34.25,34.26,75800.0,20.3623,20.386,20.3444,20.3504,75800.0
2005-09-02 10:15:00,34.26,34.28,34.21,34.28,128300.0,20.3504,20.3623,20.3207,20.3623,128300.0
2005-09-02 10:20:00,34.27,34.3,34.21,34.26,97500.0,20.3563,20.3741,20.3207,20.3504,97500.0
2005-09-02 10:25:00,34.22,34.28,34.2,34.24,82800.0,20.3266,20.3623,20.3147,20.3385,82800.0
2005-09-02 10:30:00,34.24,34.24,34.13,34.17,160000.0,20.3385,20.3385,20.2732,20.2969,160000.0
2005-09-02 10:35:00,34.16,34.26,34.16,34.24,121100.0,20.291,20.3504,20.291,20.3385,121100.0
2005-09-02 10:40:00,34.24,34.29,34.2,34.25,112900.0,20.3385,20.3682,20.3147,20.3444,112900.0
2005-09-02 10:45:00,34.25,34.34,34.24,34.33,91000.0,20.3444,20.3979,20.3385,20.392,91000.0
2005-09-02 10:50:00,34.32,34.36,34.32,34.36,100500.0,20.386,20.4098,20.386,20.4098,100500.0
2005-09-02 10:55:00,34.35,34.37,34.33,34.33,71200.0,20.4038,20.4157,20.392,20.392,71200.0
2005-09-02 11:00:00,34.35,34.36,34.33,34.33,119900.0,20.4038,20.4098,20.392,20.392,119900.0
2005-09-02 11:05:00,34.34,34.35,34.31,34.34,122500.0,20.3979,20.4038,20.3801,20.3979,122500.0
2005-09-02 11:10:00,34.35,34.37,34.3,34.33,70900.0,20.4038,20.4157,20.3741,20.392,70900.0
2005-09-02 11:15:00,34.33,34.36,34.31,34.31,76000.0,20.392,20.4098,20.3801,20.3801,76000.0
2005-09-02 11:20:00,34.31,34.33,34.3,34.32,77000.0,20.3801,20.392,20.3741,20.386,77000.0
2005-09-02 11:25:00,34.31,34.35,34.26,34.27,123700.0,20.3801,20.4038,20.3504,20.3563,123700.0
2005-09-02 11:30:00,34.26,34.27,34.17,34.19,214700.0,20.3504,20.3563,20.2969,20.3088,214700.0
2005-09-02 11:35:00,34.18,34.24,34.16,34.22,30800.0,20.3029,20.3385,20.291,20.3266,30800.0
2005-09-02 11:40:00,34.21,34.24,34.18,34.2,89800.0,20.3207,20.3385,20.3029,20.3147,89800.0
2005-09-02 11:45:00,34.2,34.25,34.19,34.2,126500.0,20.3147,20.3444,20.3088,20.3147,126500.0
2005-09-02 11:50:00,34.2,34.23,34.18,34.19,64900.0,20.3147,20.3326,20.3029,20.3088,64900.0
2005-09-02 11:55:00,34.18,34.2,34.14,34.16,92600.0,20.3029,20.3147,20.2791,20.291,92600.0
2005-09-02 12:00:00,34.15,34.29,34.15,34.27,80200.0,20.285,20.3682,20.285,20.3563,80200.0
2005-09-02 12:05:00,34.27,34.3,34.26,34.3,54400.0,20.3563,20.3741,20.3504,20.3741,54400.0
2005-09-02 12:10:00,34.3,34.36,34.27,34.27,63600.0,20.3741,20.4098,20.3563,20.3563,63600.0
2005-09-02 12:15:00,34.27,34.3,34.26,34.28,41800.0,20.3563,20.3741,20.3504,20.3623,41800.0
2005-09-02 12:20:00,34.28,34.34,34.28,34.33,69800.0,20.3623,20.3979,20.3623,20.392,69800.0
2005-09-02 12:25:00,34.32,34.34,34.3,34.33,77500.0,20.386,20.3979,20.3741,20.392,77500.0
2005-09-02 12:30:00,34.32,34.35,34.32,34.35,63700.0,20.386,20.4038,20.386,20.4038,63700.0
2005-09-02 12:35:00,34.33,34.37,34.33,34.36,49700.0,20.392,20.4157,20.392,20.4098,49700.0
2005-09-02 12:40:00,34.36,34.38,34.34,34.35,64900.0,20.4098,20.4217,20.3979,20.4038,64900.0
2005-09-02 12:45:00,34.35,34.36,34.34,34.35,24800.0,20.4038,20.4098,20.3979,20.4038,24800.0
2005-09-02 12:50:00,34.34,34.35,34.33,34.34,45600.0,20.3979,20.4038,20.392,20.3979,45600.0
2005-09-02 12:55:00,34.35,34.4,34.34,34.34,60300.0,20.4038,20.4335,20.3979,20.3979,60300.0
2005-09-02 13:00:00,34.34,34.38,34.34,34.37,58700.0,20.3979,20.4217,20.3979,20.4157,58700.0
2005-09-02 13:05:00,34.37,34.42,34.37,34.4,80200.0,20.4157,20.4454,20.4157,20.4335,80200.0
2005-09-02 13:10:00,34.39,34.39,34.33,34.33,34900.0,20.4276,20.4276,20.392,20.392,34900.0
2005-09-02 13:15:00,34.33,34.34,34.32,34.33,27800.0,20.392,20.3979,20.386,20.392,27800.0
2005-09-02 13:20:00,34.32,34.38,34.31,34.37,79400.0,20.386,20.4217,20.3801,20.4157,79400.0
2005-09-02 13:25:00,34.36,34.37,34.35,34.35,44900.0,20.4098,20.4157,20.4038,20.4038,44900.0
2005-09-02 13:30:00,34.35,34.35,34.34,34.34,36300.0,20.4038,20.4038,20.3979,20.3979,36300.0
2005-09-02 13:35:00,34.34,34.36,34.34,34.35,36600.0,20.3979,20.4098,20.3979,20.4038,36600.0
2005-09-02 13:40:00,34.35,34.37,34.35,34.36,45000.0,20.4038,20.4157,20.4038,20.4098,45000.0
2005-09-02 13:45:00,34.35,34.38,34.35,34.38,46700.0,20.4038,20.4217,20.4038,20.4217,46700.0
2005-09-02 13:50:00,34.37,34.42,34.37,34.41,52200.0,20.4157,20.4454,20.4157,20.4395,52200.0
2005-09-02 13:55:00,34.41,34.42,34.38,34.39,122500.0,20.4395,20.4454,20.4217,20.4276,122500.0
2005-09-02 14:00:00,34.39,34.4,34.36,34.37,37400.0,20.4276,20.4335,20.4098,20.4157,37400.0
2005-09-02 14:05:00,34.36,34.38,34.3,34.31,57800.0,20.4098,20.4217,20.3741,20.3801,57800.0
2005-09-02 14:10:00,34.3,34.33,34.27,34.29,70100.0,20.3741,20.392,20.3563,20.3682,70100.0
2005-09-02 14:15:00,34.27,34.3,34.27,34.3,33900.0,20.3563,20.3741,20.3563,20.3741,33900.0
2005-09-02 14:20:00,34.31,34.31,34.27,34.28,44700.0,20.3801,20.3801,20.3563,20.3623,44700.0
2005-09-02 14:25:00,34.27,34.28,34.26,34.26,35100.0,20.3563,20.3623,20.3504,20.3504,35100.0
2005-09-02 14:30:00,34.26,34.3,34.24,34.24,95400.0,20.3504,20.3741,20.3385,20.3385,95400.0
2005-09-02 14:35:00,34.24,34.26,34.17,34.17,96400.0,20.3385,20.3504,20.2969,20.2969,96400.0
2005-09-02 14:40:00,34.16,34.25,34.16,34.25,61800.0,20.291,20.3444,20.291,20.3444,61800.0
2005-09-02 14:45:00,34.22,34.24,34.2,34.2,40400.0,20.3266,20.3385,20.3147,20.3147,40400.0
2005-09-02 14:50:00,34.2,34.22,34.19,34.19,66600.0,20.3147,20.3266,20.3088,20.3088,66600.0
2005-09-02 14:55:00,34.19,34.21,34.19,34.19,33800.0,20.3088,20.3207,20.3088,20.3088,33800.0
2005-09-02 15:00:00,34.2,34.23,34.19,34.22,101200.0,20.3147,20.3326,20.3088,20.3266,101200.0
2005-09-02 15:05:00,34.21,34.23,34.19,34.2,43000.0,20.3207,20.3326,20.3088,20.3147,43000.0
2005-09-02 15:10:00,34.2,34.23,34.2,34.22,50900.0,20.3147,20.3326,20.3147,20.3266,50900.0
2005-09-02 15:15:00,34.2,34.23,34.19,34.21,75500.0,20.3147,20.3326,20.3088,20.3207,75500.0
2005-09-02 15:20:00,34.2,34.2,34.16,34.17,97900.0,20.3147,20.3147,20.291,20.2969,97900.0
2005-09-02 15:25:00,34.16,34.21,34.16,34.17,74300.0,20.291,20.3207,20.291,20.2969,74300.0
2005-09-02 15:30:00,34.17,34.2,34.16,34.16,49100.0,20.2969,20.3147,20.291,20.291,49100.0
2005-09-02 15:35:00,34.16,34.18,34.15,34.15,96900.0,20.291,20.3029,20.285,20.285,96900.0
2005-09-02 15:40:00,34.15,34.18,34.15,34.18,131600.0,20.285,20.3029,20.285,20.3029,131600.0
2005-09-02 15:45:00,34.17,34.18,34.15,34.16,100900.0,20.2969,20.3029,20.285,20.291,100900.0
2005-09-02 15:50:00,34.16,34.16,34.13,34.13,150600.0,20.291,20.291,20.2732,20.2732,150600.0
2005-09-02 15:55:00,34.14,34.14,34.08,34.12,208600.0,20.2791,20.2791,20.2435,20.2672,208600.0
2005-09-06 09:30:00,34.25,34.38,34.25,34.28,283700.0,20.3444,20.4217,20.3444,20.3623,283700.0
2005-09-06 09:35:00,34.28,34.37,34.27,34.35,113900.0,20.3623,20.4157,20.3563,20.4038,113900.0
2005-09-06 09:40:00,34.33,34.41,34.32,34.4,61100.0,20.392,20.4395,20.386,20.4335,61100.0
2005-09-06 09:45:00,34.4,34.43,34.39,34.4,123400.0,20.4335,20.4514,20.4276,20.4335,123400.0
2005-09-06 09:50:00,34.41,34.45,34.38,34.4,162100.0,20.4395,20.4632,20.4217,20.4335,162100.0
2005-09-06 09:55:00,34.41,34.41,34.28,34.33,99800.0,20.4395,20.4395,20.3623,20.392,99800.0
2005-09-06 10:00:00,34.33,34.44,34.33,34.43,135100.0,20.392,20.4573,20.392,20.4514,135100.0
2005-09-06 10:05:00,34.42,34.45,34.42,34.44,109300.0,20.4454,20.4632,20.4454,20.4573,109300.0
2005-09-06 10:10:00,34.44,34.47,34.4,34.45,79100.0,20.4573,20.4751,20.4335,20.4632,79100.0
2005-09-06 10:15:00,34.45,34.45,34.4,34.41,71800.0,20.4632,20.4632,20.4335,20.4395,71800.0
2005-09-06 10:20:00,34.4,34.44,34.39,34.44,179300.0,20.4335,20.4573,20.4276,20.4573,179300.0
2005-09-06 10:25:00,34.44,34.5,34.43,34.48,140700.0,20.4573,20.4929,20.4514,20.4811,140700.0
2005-09-06 10:30:00,34.48,34.49,34.45,34.48,93100.0,20.4811,20.487,20.4632,20.4811,93100.0
2005-09-06 10:35:00,34.48,34.5,34.43,34.43,126500.0,20.4811,20.4929,20.4514,20.4514,126500.0
2005-09-06 10:40:00,34.44,34.5,34.44,34.49,96500.0,20.4573,20.4929,20.4573,20.487,96500.0
2005-09-06 10:45:00,34.5,34.5,34.46,34.46,59800.0,20.4929,20.4929,20.4692,20.4692,59800.0
2005-09-06 10:50:00,34.45,34.49,34.43,34.47,60300.0,20.4632,20.487,20.4514,20.4751,60300.0
2005-09-06 10:55:00,34.47,34.47,34.44,34.46,42000.0,20.4751,20.4751,20.4573,20.4692,42000.0
2005-09-06 11:00:00,34.46,34.49,34.45,34.47,61500.0,20.4692,20.487,20.4632,20.4751,61500.0
2005-09-06 11:05:00,34.48,34.48,34.45,34.48,83700.0,20.4811,20.4811,20.4632,20.4811,83700.0
2005-09-06 11:10:00,34.48,34.51,34.47,34.49,84800.0,20.4811,20.4989,20.4751,20.487,84800.0
2005-09-06 11:15:00,34.5,34.51,34.47,34.49,121300.0,20.4929,20.4989,20.4751,20.487,121300.0
2005-09-06 11:20:00,34.49,34.51,34.46,34.48,152000.0,20.487,20.4989,20.4692,20.4811,152000.0
2005-09-06 11:25:00,34.48,34.48,34.44,34.46,60500.0,20.4811,20.4811,20.4573,20.4692,60500.0
2005-09-06 11:30:00,34.46,34.47,34.43,34.44,36800.0,20.4692,20.4751,20.4514,20.4573,36800.0
2005-09-06 11:35:00,34.44,34.49,34.42,34.48,171800.0,20.4573,20.487,20.4454,20.4811,171800.0
2005-09-06 11:40:00,34.47,34.5,34.46,34.47,85900.0,20.4751,20.4929,20.4692,20.4751,85900.0
2005-09-06 11:45:00,34.46,34.49,34.46,34.49,78700.0,20.4692,20.487,20.4692,20.487,78700.0
2005-09-06 11:50:00,34.5,34.5,34.43,34.44,64800.0,20.4929,20.4929,20.4514,20.4573,64800.0
2005-09-06 11:55:00,34.44,34.46,34.44,34.46,44400.0,20.4573,20.4692,20.4573,20.4692,44400.0
2005-09-06 12:00:00,34.46,34.48,34.45,34.45,53400.0,20.4692,20.4811,20.4632,20.4632,53400.0
2005-09-06 12:05:00,34.45,34.47,34.45,34.45,26300.0,20.4632,20.4751,20.4632,20.4632,26300.0
2005-09-06 12:10:00,34.46,34.46,34.43,34.43,37400.0,20.4692,20.4692,20.4514,20.4514,37400.0
2005-09-06 12:15:00,34.44,34.44,34.41,34.42,30200.0,20.4573,20.4573,20.4395,20.4454,30200.0
2005-09-06 12:20:00,34.43,34.46,34.43,34.44,42000.0,20.4514,20.4692,20.4514,20.4573,42000.0
2005-09-06 12:25:00,34.45,34.51,34.45,34.47,79200.0,20.4632,20.4989,20.4632,20.4751,79200.0
2005-09-06 12:30:00,34.47,34.52,34.46,34.51,121000.0,20.4751,20.5048,20.4692,20.4989,121000.0
2005-09-06 12:35:00,34.51,34.54,34.51,34.53,54000.0,20.4989,20.5167,20.4989,20.5108,54000.0
2005-09-06 12:40:00,34.53,34.54,34.51,34.52,38000.0,20.5108,20.5167,20.4989,20.5048,38000.0
2005-09-06 12:45:00,34.52,34.53,34.51,34.51,30400.0,20.5048,20.5108,20.4989,20.4989,30400.0
2005-09-06 12:50:00,34.51,34.53,34.51,34.53,38000.0,20.4989,20.5108,20.4989,20.5108,38000.0
2005-09-06 12:55:00,34.54,34.54,34.51,34.53,50800.0,20.5167,20.5167,20.4989,20.5108,50800.0
2005-09-06 13:00:00,34.52,34.56,34.51,34.52,127300.0,20.5048,20.5286,20.4989,20.5048,127300.0
2005-09-06 13:05:00,34.52,34.52,34.48,34.48,43600.0,20.5048,20.5048,20.4811,20.4811,43600.0
2005-09-06 13:10:00,34.48,34.51,34.47,34.49,78100.0,20.4811,20.4989,20.4751,20.487,78100.0
2005-09-06 13:15:00,34.49,34.5,34.48,34.49,84100.0,20.487,20.4929,20.4811,20.487,84100.0
2005-09-06 13:20:00,34.5,34.5,34.44,34.44,90300.0,20.4929,20.4929,20.4573,20.4573,90300.0
2005-09-06 13:25:00,34.44,34.45,34.42,34.42,77400.0,20.4573,20.4632,20.4454,20.4454,77400.0
2005-09-06 13:30:00,34.42,34.43,34.38,34.39,58200.0,20.4454,20.4514,20.4217,20.4276,58200.0
2005-09-06 13:35:00,34.39,34.4,34.38,34.38,22900.0,20.4276,20.4335,20.4217,20.4217,22900.0
2005-09-06 13:40:00,34.38,34.41,34.37,34.37,58100.0,20.4217,20.4395,20.4157,20.4157,58100.0
2005-09-06 13:45:00,34.37,34.39,34.36,34.37,44100.0,20.4157,20.4276,20.4098,20.4157,44100.0
2005-09-06 13:50:00,34.38,34.46,34.38,34.44,108400.0,20.4217,20.4692,20.4217,20.4573,108400.0
2005-09-06 13:55:00,34.45,34.49,34.44,34.48,43500.0,20.4632,20.487,20.4573,20.4811,43500.0
2005-09-06 14:00:00,34.49,34.49,34.47,34.49,49300.0,20.487,20.487,20.4751,20.487,49300.0
2005-09-06 14:05:00,34.49,34.5,34.47,34.47,59800.0,20.487,20.4929,20.4751,20.4751,59800.0
2005-09-06 14:10:00,34.47,34.47,34.44,34.46,32800.0,20.4751,20.4751,20.4573,20.4692,32800.0
2005-09-06 14:15:00,34.45,34.5,34.41,34.42,31900.0,20.4632,20.4929,20.4395,20.4454,31900.0
2005-09-06 14:20:00,34.42,34.45,34.4,34.42,47600.0,20.4454,20.4632,20.4335,20.4454,47600.0
2005-09-06 14:25:00,34.4,34.46,34.39,34.44,62500.0,20.4335,20.4692,20.4276,20.4573,62500.0
2005-09-06 14:30:00,34.45,34.46,34.43,34.45,36500.0,20.4632,20.4692,20.4514,20.4632,36500.0
2005-09-06 14:35:00,34.45,34.49,34.45,34.45,100200.0,20.4632,20.487,20.4632,20.4632,100200.0
2005-09-06 14:40:00,34.46,34.48,34.45,34.45,59800.0,20.4692,20.4811,20.4632,20.4632,59800.0
2005-09-06 14:45:00,34.45,34.49,34.44,34.44,50100.0,20.4632,20.487,20.4573,20.4573,50100.0
2005-09-06 14:50:00,34.43,34.46,34.42,34.46,46700.0,20.4514,20.4692,20.4454,20.4692,46700.0
2005-09-06 14:55:00,34.45,34.47,34.45,34.46,32700.0,20.4632,20.4751,20.4632,20.4692,32700.0
2005-09-06 15:00:00,34.46,34.51,34.45,34.49,77600.0,20.4692,20.4989,20.4632,20.487,77600.0
2005-09-06 15:05:00,34.5,34.5,34.48,34.5,42900.0,20.4929,20.4929,20.4811,20.4929,42900.0
2005-09-06 15:10:00,34.49,34.53,34.49,34.51,76000.0,20.487,20.5108,20.487,20.4989,76000.0
2005-09-06 15:15:00,34.51,34.58,34.51,34.58,147900.0,20.4989,20.5405,20.4989,20.5405,147900.0
2005-09-06 15:20:00,34.59,34.6,34.56,34.58,86800.0,20.5464,20.5523,20.5286,20.5405,86800.0
2005-09-06 15:25:00,34.57,34.59,34.55,34.56,66800.0,20.5345,20.5464,20.5226,20.5286,66800.0
2005-09-06 15:30:00,34.57,34.6,34.55,34.58,105600.0,20.5345,20.5523,20.5226,20.5405,105600.0
2005-09-06 15:35:00,34.58,34.59,34.53,34.54,119700.0,20.5405,20.5464,20.5108,20.5167,119700.0
2005-09-06 15:40:00,34.53,34.55,34.5,34.54,158600.0,20.5108,20.5226,20.4929,20.5167,158600.0
2005-09-06 15:45:00,34.54,34.57,34.52,34.57,210600.0,20.5167,20.5345,20.5048,20.5345,210600.0
2005-09-06 15:50:00,34.56,34.57,34.51,34.52,215700.0,20.5286,20.5345,20.4989,20.5048,215700.0
2005-09-06 15:55:00,34.53,34.59,34.51,34.57,241200.0,20.5108,20.5464,20.4989,20.5345,241200.0
2005-09-07 09:30:00,34.9,34.9,34.75,34.75,524300.0,20.7305,20.7305,20.6414,20.6414,524300.0
2005-09-07 09:35:00,34.76,34.81,34.76,34.79,351900.0,20.6474,20.6771,20.6474,20.6652,351900.0
2005-09-07 09:40:00,34.78,34.8,34.75,34.77,230200.0,20.6593,20.6711,20.6414,20.6533,230200.0
2005-09-07 09:45:00,34.78,34.81,34.76,34.77,176700.0,20.6593,20.6771,20.6474,20.6533,176700.0
2005-09-07 09:50:00,34.77,34.79,34.65,34.68,294400.0,20.6533,20.6652,20.582,20.5999,294400.0
2005-09-07 09:55:00,34.68,34.74,34.67,34.72,90100.0,20.5999,20.6355,20.5939,20.6236,90100.0
2005-09-07 10:00:00,34.73,34.74,34.67,34.68,82300.0,20.6296,20.6355,20.5939,20.5999,82300.0
2005-09-07 10:05:00,34.67,34.69,34.64,34.64,158300.0,20.5939,20.6058,20.5761,20.5761,158300.0
2005-09-07 10:10:00,34.63,34.68,34.63,34.65,106700.0,20.5702,20.5999,20.5702,20.582,106700.0
2005-09-07 10:15:00,34.65,34.7,34.64,34.69,460100.0,20.582,20.6117,20.5761,20.6058,460100.0
2005-09-07 10:20:00,34.68,34.73,34.67,34.71,107200.0,20.5999,20.6296,20.5939,20.6177,107200.0
2005-09-07 10:25:00,34.71,34.74,34.69,34.69,287400.0,20.6177,20.6355,20.6058,20.6058,287400.0
2005-09-07 10:30:00,34.7,34.72,34.68,34.7,123000.0,20.6117,20.6236,20.5999,20.6117,123000.0
2005-09-07 10:35:00,34.7,34.75,34.7,34.75,78700.0,20.6117,20.6414,20.6117,20.6414,78700.0
2005-09-07 10:40:00,34.75,34.77,34.74,34.75,114000.0,20.6414,20.6533,20.6355,20.6414,114000.0
2005-09-07 10:45:00,34.75,34.78,34.74,34.75,154500.0,20.6414,20.6593,20.6355,20.6414,154500.0
2005-09-07 10:50:00,34.75,34.8,34.74,34.79,112100.0,20.6414,20.6711,20.6355,20.6652,112100.0
2005-09-07 10:55:00,34.79,34.8,34.77,34.78,79900.0,20.6652,20.6711,20.6533,20.6593,79900.0
2005-09-07 11:00:00,34.78,34.83,34.78,34.82,183100.0,20.6593,20.689,20.6593,20.683,183100.0
2005-09-07 11:05:00,34.82,34.83,34.79,34.8,70500.0,20.683,20.689,20.6652,20.6711,70500.0
2005-09-07 11:10:00,34.79,34.84,34.79,34.8,138600.0,20.6652,20.6949,20.6652,20.6711,138600.0
2005-09-07 11:15:00,34.8,34.8,34.75,34.76,106100.0,20.6711,20.6711,20.6414,20.6474,106100.0
2005-09-07 11:20:00,34.75,34.78,34.75,34.76,116200.0,20.6414,20.6593,20.6414,20.6474,116200.0
2005-09-07 11:25:00,34.75,34.75,34.71,34.72,64800.0,20.6414,20.6414,20.6177,20.6236,64800.0
2005-09-07 11:30:00,34.72,34.73,34.71,34.73,80100.0,20.6236,20.6296,20.6177,20.6296,80100.0
2005-09-07 11:35:00,34.72,34.75,34.71,34.73,92600.0,20.6236,20.6414,20.6177,20.6296,92600.0
2005-09-07 11:40:00,34.72,34.74,34.72,34.73,63400.0,20.6236,20.6355,20.6236,20.6296,63400.0
2005-09-07 11:45:00,34.73,34.75,34.72,34.75,39900.0,20.6296,20.6414,20.6236,20.6414,39900.0
2005-09-07 11:50:00,34.74,34.76,34.73,34.76,46100.0,20.6355,20.6474,20.6296,20.6474,46100.0
2005-09-07 11:55:00,34.75,34.78,34.75,34.77,120300.0,20.6414,20.6593,20.6414,20.6533,120300.0
2005-09-07 12:00:00,34.77,34.78,34.76,34.77,83300.0,20.6533,20.6593,20.6474,20.6533,83300.0
2005-09-07 12:05:00,34.76,34.79,34.76,34.79,41600.0,20.6474,20.6652,20.6474,20.6652,41600.0
2005-09-07 12:10:00,34.77,34.8,34.75,34.75,72200.0,20.6533,20.6711,20.6414,20.6414,72200.0
2005-09-07 12:15:00,34.75,34.78,34.75,34.77,94400.0,20.6414,20.6593,20.6414,20.6533,94400.0
2005-09-07 12:20:00,34.76,34.79,34.75,34.76,55400.0,20.6474,20.6652,20.6414,20.6474,55400.0
2005-09-07 12:25:00,34.76,34.78,34.76,34.77,60100.0,20.6474,20.6593,20.6474,20.6533,60100.0
2005-09-07 12:30:00,34.77,34.78,34.76,34.77,38700.0,20.6533,20.6593,20.6474,20.6533,38700.0
2005-09-07 12:35:00,34.77,34.77,34.76,34.76,59000.0,20.6533,20.6533,20.6474,20.6474,59000.0
2005-09-07 12:40:00,34.76,34.77,34.75,34.76,66000.0,20.6474,20.6533,20.6414,20.6474,66000.0
2005-09-07 12:45:00,34.76,34.77,34.75,34.77,36300.0,20.6474,20.6533,20.6414,20.6533,36300.0
2005-09-07 12:50:00,34.76,34.77,34.75,34.77,58700.0,20.6474,20.6533,20.6414,20.6533,58700.0
2005-09-07 12:55:00,34.77,34.77,34.76,34.77,30600.0,20.6533,20.6533,20.6474,20.6533,30600.0
2005-09-07 13:00:00,34.76,34.77,34.74,34.77,138200.0,20.6474,20.6533,20.6355,20.6533,138200.0
2005-09-07 13:05:00,34.77,34.8,34.76,34.79,130300.0,20.6533,20.6711,20.6474,20.6652,130300.0
2005-09-07 13:10:00,34.8,34.82,34.78,34.79,99000.0,20.6711,20.683,20.6593,20.6652,99000.0
2005-09-07 13:15:00,34.78,34.83,34.78,34.8,71900.0,20.6593,20.689,20.6593,20.6711,71900.0
2005-09-07 13:20:00,34.8,34.82,34.77,34.78,87500.0,20.6711,20.683,20.6533,20.6593,87500.0
2005-09-07 13:25:00,34.78,34.8,34.73,34.75,76500.0,20.6593,20.6711,20.6296,20.6414,76500.0
2005-09-07 13:30:00,34.75,34.79,34.74,34.75,54700.0,20.6414,20.6652,20.6355,20.6414,54700.0
2005-09-07 13:35:00,34.74,34.77,34.74,34.76,57900.0,20.6355,20.6533,20.6355,20.6474,57900.0
2005-09-07 13:40:00,34.75,34.76,34.73,34.74,32200.0,20.6414,20.6474,20.6296,20.6355,32200.0
2005-09-07 13:45:00,34.74,34.75,34.71,34.72,71100.0,20.6355,20.6414,20.6177,20.6236,71100.0
2005-09-07 13:50:00,34.71,34.73,34.7,34.72,81000.0,20.6177,20.6296,20.6117,20.6236,81000.0
2005-09-07 13:55:00,34.72,34.75,34.72,34.74,92200.0,20.6236,20.6414,20.6236,20.6355,92200.0
2005-09-07 14:00:00,34.73,34.8,34.73,34.78,134100.0,20.6296,20.6711,20.6296,20.6593,134100.0
2005-09-07 14:05:00,34.78,34.89,34.78,34.84,156300.0,20.6593,20.7246,20.6593,20.6949,156300.0
2005-09-07 14:10:00,34.83,34.85,34.79,34.82,67500.0,20.689,20.7008,20.6652,20.683,67500.0
2005-09-07 14:15:00,34.81,34.81,34.76,34.78,74800.0,20.6771,20.6771,20.6474,20.6593,74800.0
2005-09-07 14:20:00,34.78,34.8,34.77,34.79,111600.0,20.6593,20.6711,20.6533,20.6652,111600.0
2005-09-07 14:25:00,34.78,34.79,34.75,34.76,81500.0,20.6593,20.6652,20.6414,20.6474,81500.0
2005-09-07 14:30:00,34.75,34.76,34.7,34.72,138200.0,20.6414,20.6474,20.6117,20.6236,138200.0
2005-09-07 14:35:00,34.72,34.73,34.71,34.72,57700.0,20.6236,20.6296,20.6177,20.6236,57700.0
2005-09-07 14:40:00,34.72,34.75,34.71,34.74,106000.0,20.6236,20.6414,20.6177,20.6355,106000.0
2005-09-07 14:45:00,34.73,34.75,34.73,34.74,61500.0,20.6296,20.6414,20.6296,20.6355,61500.0
2005-09-07 14:50:00,34.74,34.76,34.73,34.73,84000.0,20.6355,20.6474,20.6296,20.6296,84000.0
2005-09-07 14:55:00,34.73,34.76,34.72,34.74,60900.0,20.6296,20.6474,20.6236,20.6355,60900.0
2005-09-07 15:00:00,34.74,34.76,34.72,34.72,67000.0,20.6355,20.6474,20.6236,20.6236,67000.0
2005-09-07 15:05:00,34.72,34.78,34.72,34.78,74900.0,20.6236,20.6593,20.6236,20.6593,74900.0
2005-09-07 15:10:00,34.77,34.82,34.77,34.81,129700.0,20.6533,20.683,20.6533,20.6771,129700.0
2005-09-07 15:15:00,34.82,34.82,34.77,34.78,93400.0,20.683,20.683,20.6533,20.6593,93400.0
2005-09-07 15:20:00,34.78,34.79,34.76,34.78,92600.0,20.6593,20.6652,20.6474,20.6593,92600.0
2005-09-07 15:25:00,34.77,34.8,34.77,34.78,124700.0,20.6533,20.6711,20.6533,20.6593,124700.0
2005-09-07 15:30:00,34.79,34.79,34.75,34.76,94300.0,20.6652,20.6652,20.6414,20.6474,94300.0
2005-09-07 15:35:00,34.76,34.77,34.74,34.75,182400.0,20.6474,20.6533,20.6355,20.6414,182400.0
2005-09-07 15:40:00,34.75,34.79,34.74,34.76,351500.0,20.6414,20.6652,20.6355,20.6474,351500.0
2005-09-07 15:45:00,34.76,34.78,34.74,34.77,217000.0,20.6474,20.6593,20.6355,20.6533,217000.0
2005-09-07 15:50:00,34.76,34.82,34.76,34.82,263100.0,20.6474,20.683,20.6474,20.683,263100.0
2005-09-07 15:55:00,34.82,34.91,34.81,34.88,662400.0,20.683,20.7365,20.6771,20.7187,662400.0
2005-09-08 09:30:00,34.94,34.94,34.81,34.85,584200.0,20.7543,20.7543,20.6771,20.7008,584200.0
2005-09-08 09:35:00,34.86,34.89,34.81,34.84,138700.0,20.7068,20.7246,20.6771,20.6949,138700.0
2005-09-08 09:40:00,34.84,34.89,34.83,34.85,106800.0,20.6949,20.7246,20.689,20.7008,106800.0
2005-09-08 09:45:00,34.85,34.87,34.83,34.84,110800.0,20.7008,20.7127,20.689,20.6949,110800.0
2005-09-08 09:50:00,34.84,34.85,34.8,34.83,101500.0,20.6949,20.7008,20.6711,20.689,101500.0
2005-09-08 09:55:00,34.83,34.85,34.81,34.84,68800.0,20.689,20.7008,20.6771,20.6949,68800.0
2005-09-08 10:00:00,34.84,34.85,34.81,34.85,90300.0,20.6949,20.7008,20.6771,20.7008,90300.0
2005-09-08 10:05:00,34.85,34.87,34.81,34.87,61900.0,20.7008,20.7127,20.6771,20.7127,61900.0
2005-09-08 10:10:00,34.86,34.86,34.81,34.83,148400.0,20.7068,20.7068,20.6771,20.689,148400.0
2005-09-08 10:15:00,34.82,34.84,34.8,34.81,78800.0,20.683,20.6949,20.6711,20.6771,78800.0
2005-09-08 10:20:00,34.81,34.85,34.79,34.85,98500.0,20.6771,20.7008,20.6652,20.7008,98500.0
2005-09-08 10:25:00,34.85,34.85,34.8,34.8,64500.0,20.7008,20.7008,20.6711,20.6711,64500.0
2005-09-08 10:30:00,34.8,34.9,34.8,34.87,137800.0,20.6711,20.7305,20.6711,20.7127,137800.0
2005-09-08 10:35:00,34.87,34.92,34.87,34.89,162500.0,20.7127,20.7424,20.7127,20.7246,162500.0
2005-09-08 10:40:00,34.9,34.94,34.87,34.87,90500.0,20.7305,20.7543,20.7127,20.7127,90500.0
2005-09-08 10:45:00,34.88,34.89,34.77,34.8,250300.0,20.7187,20.7246,20.6533,20.6711,250300.0
2005-09-08 10:50:00,34.77,34.78,34.69,34.7,154100.0,20.6533,20.6593,20.6058,20.6117,154100.0
2005-09-08 10:55:00,34.69,34.72,34.65,34.7,105400.0,20.6058,20.6236,20.582,20.6117,105400.0
2005-09-08 11:00:00,34.71,34.72,34.62,34.64,165600.0,20.6177,20.6236,20.5642,20.5761,165600.0
2005-09-08 11:05:00,34.64,34.7,34.63,34.68,71400.0,20.5761,20.6117,20.5702,20.5999,71400.0
2005-09-08 11:10:00,34.68,34.7,34.64,34.65,61800.0,20.5999,20.6117,20.5761,20.582,61800.0
2005-09-08 11:15:00,34.65,34.65,34.6,34.63,95600.0,20.582,20.582,20.5523,20.5702,95600.0
2005-09-08 11:20:00,34.64,34.69,34.62,34.64,62000.0,20.5761,20.6058,20.5642,20.5761,62000.0
2005-09-08 11:25:00,34.64,34.69,34.63,34.64,60000.0,20.5761,20.6058,20.5702,20.5761,60000.0
2005-09-08 11:30:00,34.63,34.67,34.62,34.66,120600.0,20.5702,20.5939,20.5642,20.588,120600.0
2005-09-08 11:35:00,34.67,34.67,34.64,34.66,44800.0,20.5939,20.5939,20.5761,20.588,44800.0
2005-09-08 11:40:00,34.67,34.67,34.62,34.62,39500.0,20.5939,20.5939,20.5642,20.5642,39500.0
2005-09-08 11:45:00,34.62,34.66,34.62,34.66,104200.0,20.5642,20.588,20.5642,20.588,104200.0
2005-09-08 11:50:00,34.66,34.66,34.64,34.65,41700.0,20.588,20.588,20.5761,20.582,41700.0
2005-09-08 11:55:00,34.66,34.68,34.65,34.66,36800.0,20.588,20.5999,20.582,20.588,36800.0
2005-09-08 12:00:00,34.66,34.67,34.66,34.67,22800.0,20.588,20.5939,20.588,20.5939,22800.0
2005-09-08 12:05:00,34.66,34.66,34.65,34.65,97400.0,20.588,20.588,20.582,20.582,97400.0
2005-09-08 12:10:00,34.66,34.66,34.63,34.63,263500.0,20.588,20.588,20.5702,20.5702,263500.0
2005-09-08 12:15:00,34.63,34.65,34.61,34.64,75400.0,20.5702,20.582,20.5583,20.5761,75400.0
2005-09-08 12:20:00,34.64,34.66,34.62,34.62,162200.0,20.5761,20.588,20.5642,20.5642,162200.0
2005-09-08 12:25:00,34.63,34.65,34.62,34.62,23300.0,20.5702,20.582,20.5642,20.5642,23300.0
2005-09-08 12:30:00,34.63,34.64,34.6,34.64,49900.0,20.5702,20.5761,20.5523,20.5761,49900.0
2005-09-08 12:35:00,34.63,34.65,34.63,34.64,34100.0,20.5702,20.582,20.5702,20.5761,34100.0
2005-09-08 12:40:00,34.64,34.65,34.6,34.6,27200.0,20.5761,20.582,20.5523,20.5523,27200.0
2005-09-08 12:45:00,34.61,34.63,34.6,34.63,58100.0,20.5583,20.5702,20.5523,20.5702,58100.0
2005-09-08 12:50:00,34.63,34.64,34.61,34.61,50000.0,20.5702,20.5761,20.5583,20.5583,50000.0
2005-09-08 12:55:00,34.62,34.62,34.6,34.62,40900.0,20.5642,20.5642,20.5523,20.5642,40900.0
2005-09-08 13:00:00,34.61,34.62,34.61,34.62,29200.0,20.5583,20.5642,20.5583,20.5642,29200.0
2005-09-08 13:05:00,34.61,34.62,34.6,34.61,35700.0,20.5583,20.5642,20.5523,20.5583,35700.0
2005-09-08 13:10:00,34.62,34.62,34.6,34.62,33300.0,20.5642,20.5642,20.5523,20.5642,33300.0
2005-09-08 13:15:00,34.61,34.62,34.6,34.62,40300.0,20.5583,20.5642,20.5523,20.5642,40300.0
2005-09-08 13:20:00,34.62,34.62,34.61,34.61,28500.0,20.5642,20.5642,20.5583,20.5583,28500.0
2005-09-08 13:25:00,34.61,34.62,34.56,34.57,161400.0,20.5583,20.5642,20.5286,20.5345,161400.0
2005-09-08 13:30:00,34.57,34.6,34.56,34.6,69600.0,20.5345,20.5523,20.5286,20.5523,69600.0
2005-09-08 13:35:00,34.61,34.62,34.59,34.59,50400.0,20.5583,20.5642,20.5464,20.5464,50400.0
2005-09-08 13:40:00,34.59,34.6,34.56,34.57,53600.0,20.5464,20.5523,20.5286,20.5345,53600.0
2005-09-08 13:45:00,34.57,34.58,34.56,34.57,43900.0,20.5345,20.5405,20.5286,20.5345,43900.0
2005-09-08 13:50:00,34.57,34.57,34.54,34.55,91400.0,20.5345,20.5345,20.5167,20.5226,91400.0
2005-09-08 13:55:00,34.54,34.58,34.54,34.58,51000.0,20.5167,20.5405,20.5167,20.5405,51000.0
2005-09-08 14:00:00,34.58,34.62,34.57,34.62,48100.0,20.5405,20.5642,20.5345,20.5642,48100.0
2005-09-08 14:05:00,34.61,34.62,34.59,34.59,34100.0,20.5583,20.5642,20.5464,20.5464,34100.0
2005-09-08 14:10:00,34.59,34.59,34.57,34.57,28400.0,20.5464,20.5464,20.5345,20.5345,28400.0
2005-09-08 14:15:00,34.57,34.59,34.53,34.59,118600.0,20.5345,20.5464,20.5108,20.5464,118600.0
2005-09-08 14:20:00,34.59,34.64,34.58,34.63,222800.0,20.5464,20.5761,20.5405,20.5702,222800.0
2005-09-08 14:25:00,34.63,34.63,34.6,34.61,93100.0,20.5702,20.5702,20.5523,20.5583,93100.0
2005-09-08 14:30:00,34.6,34.63,34.6,34.63,51700.0,20.5523,20.5702,20.5523,20.5702,51700.0
2005-09-08 14:35:00,34.63,34.63,34.6,34.6,42900.0,20.5702,20.5702,20.5523,20.5523,42900.0
2005-09-08 14:40:00,34.62,34.63,34.59,34.62,46000.0,20.5642,20.5702,20.5464,20.5642,46000.0
2005-09-08 14:45:00,34.62,34.68,34.62,34.66,62500.0,20.5642,20.5999,20.5642,20.588,62500.0
2005-09-08 14:50:00,34.66,34.67,34.65,34.66,36800.0,20.588,20.5939,20.582,20.588,36800.0
2005-09-08 14:55:00,34.65,34.66,34.57,34.59,57500.0,20.582,20.588,20.5345,20.5464,57500.0
2005-09-08 15:00:00,34.59,34.59,34.52,34.53,163800.0,20.5464,20.5464,20.5048,20.5108,163800.0
2005-09-08 15:05:00,34.54,34.56,34.51,34.56,53500.0,20.5167,20.5286,20.4989,20.5286,53500.0
2005-09-08 15:10:00,34.55,34.56,34.51,34.52,82900.0,20.5226,20.5286,20.4989,20.5048,82900.0
2005-09-08 15:15:00,34.52,34.55,34.51,34.55,61900.0,20.5048,20.5226,20.4989,20.5226,61900.0
2005-09-08 15:20:00,34.54,34.57,34.54,34.56,64500.0,20.5167,20.5345,20.5167,20.5286,64500.0
2005-09-08 15:25:00,34.56,34.61,34.56,34.61,172900.0,20.5286,20.5583,20.5286,20.5583,172900.0
2005-09-08 15:30:00,34.61,34.63,34.58,34.62,100000.0,20.5583,20.5702,20.5405,20.5642,100000.0
2005-09-08 15:35:00,34.61,34.67,34.61,34.67,69600.0,20.5583,20.5939,20.5583,20.5939,69600.0
2005-09-08 15:40:00,34.67,34.67,34.6,34.64,109600.0,20.5939,20.5939,20.5523,20.5761,109600.0
2005-09-08 15:45:00,34.64,34.67,34.62,34.66,135200.0,20.5761,20.5939,20.5642,20.588,135200.0
2005-09-08 15:50:00,34.66,34.68,34.59,34.59,174700.0,20.588,20.5999,20.5464,20.5464,174700.0
2005-09-08 15:55:00,34.6,34.62,34.58,34.61,250800.0,20.5523,20.5642,20.5405,20.5583,250800.0
2005-09-09 09:30:00,34.63,34.7,34.61,34.64,174300.0,20.5702,20.6117,20.5583,20.5761,174300.0
2005-09-09 09:35:00,34.64,34.69,34.63,34.66,57200.0,20.5761,20.6058,20.5702,20.588,57200.0
2005-09-09 09:40:00,34.68,34.73,34.65,34.73,70800.0,20.5999,20.6296,20.582,20.6296,70800.0
2005-09-09 09:45:00,34.73,34.79,34.72,34.78,117900.0,20.6296,20.6652,20.6236,20.6593,117900.0
2005-09-09 09:50:00,34.79,34.79,34.7,34.74,118700.0,20.6652,20.6652,20.6117,20.6355,118700.0
2005-09-09 09:55:00,34.73,34.77,34.73,34.76,48400.0,20.6296,20.6533,20.6296,20.6474,48400.0
2005-09-09 10:00:00,34.75,34.77,34.74,34.75,47800.0,20.6414,20.6533,20.6355,20.6414,47800.0
2005-09-09 10:05:00,34.77,34.79,34.76,34.77,78400.0,20.6533,20.6652,20.6474,20.6533,78400.0
2005-09-09 10:10:00,34.78,34.8,34.76,34.8,100300.0,20.6593,20.6711,20.6474,20.6711,100300.0
2005-09-09 10:15:00,34.8,34.84,34.79,34.8,100600.0,20.6711,20.6949,20.6652,20.6711,100600.0
2005-09-09 10:20:00,34.8,34.82,34.79,34.79,34600.0,20.6711,20.683,20.6652,20.6652,34600.0
2005-09-09 10:25:00,34.78,34.81,34.78,34.79,33400.0,20.6593,20.6771,20.6593,20.6652,33400.0
2005-09-09 10:30:00,34.79,34.79,34.76,34.76,63800.0,20.6652,20.6652,20.6474,20.6474,63800.0
2005-09-09 10:35:00,34.76,34.78,34.76,34.78,33800.0,20.6474,20.6593,20.6474,20.6593,33800.0
2005-09-09 10:40:00,34.77,34.79,34.76,34.78,72200.0,20.6533,20.6652,20.6474,20.6593,72200.0
2005-09-09 10:45:00,34.78,34.82,34.78,34.82,62100.0,20.6593,20.683,20.6593,20.683,62100.0
2005-09-09 10:50:00,34.81,34.84,34.78,34.81,49900.0,20.6771,20.6949,20.6593,20.6771,49900.0
2005-09-09 10:55:00,34.8,34.82,34.78,34.81,65600.0,20.6711,20.683,20.6593,20.6771,65600.0
2005-09-09 11:00:00,34.79,34.84,34.76,34.77,51200.0,20.6652,20.6949,20.6474,20.6533,51200.0
2005-09-09 11:05:00,34.78,34.79,34.76,34.76,37400.0,20.6593,20.6652,20.6474,20.6474,37400.0
2005-09-09 11:10:00,34.77,34.83,34.73,34.73,535900.0,20.6533,20.689,20.6296,20.6296,535900.0
2005-09-09 11:15:00,34.73,34.77,34.73,34.76,257900.0,20.6296,20.6533,20.6296,20.6474,257900.0
2005-09-09 11:20:00,34.76,34.76,34.73,34.74,107600.0,20.6474,20.6474,20.6296,20.6355,107600.0
2005-09-09 11:25:00,34.74,34.74,34.7,34.7,197100.0,20.6355,20.6355,20.6117,20.6117,197100.0
2005-09-09 11:30:00,34.72,34.74,34.71,34.72,92300.0,20.6236,20.6355,20.6177,20.6236,92300.0
2005-09-09 11:35:00,34.72,34.75,34.72,34.74,40200.0,20.6236,20.6414,20.6236,20.6355,40200.0
2005-09-09 11:40:00,34.74,34.82,34.73,34.82,89200.0,20.6355,20.683,20.6296,20.683,89200.0
2005-09-09 11:45:00,34.78,34.79,34.75,34.76,37300.0,20.6593,20.6652,20.6414,20.6474,37300.0
2005-09-09 11:50:00,34.76,34.78,34.75,34.78,65100.0,20.6474,20.6593,20.6414,20.6593,65100.0
2005-09-09 11:55:00,34.77,34.84,34.75,34.84,128900.0,20.6533,20.6949,20.6414,20.6949,128900.0
2005-09-09 12:00:00,34.84,34.84,34.81,34.82,85300.0,20.6949,20.6949,20.6771,20.683,85300.0
2005-09-09 12:05:00,34.82,34.83,34.8,34.83,47600.0,20.683,20.689,20.6711,20.689,47600.0
2005-09-09 12:10:00,34.83,34.85,34.82,34.83,86800.0,20.689,20.7008,20.683,20.689,86800.0
2005-09-09 12:15:00,34.83,34.85,34.81,34.85,44000.0,20.689,20.7008,20.6771,20.7008,44000.0
2005-09-09 12:20:00,34.85,34.86,34.84,34.86,43400.0,20.7008,20.7068,20.6949,20.7068,43400.0
2005-09-09 12:25:00,34.87,34.9,34.85,34.89,84000.0,20.7127,20.7305,20.7008,20.7246,84000.0
2005-09-09 12:30:00,34.87,34.89,34.84,34.86,331300.0,20.7127,20.7246,20.6949,20.7068,331300.0
2005-09-09 12:35:00,34.86,34.87,34.85,34.86,17100.0,20.7068,20.7127,20.7008,20.7068,17100.0
2005-09-09 12:40:00,34.86,34.86,34.83,34.85,28500.0,20.7068,20.7068,20.689,20.7008,28500.0
2005-09-09 12:45:00,34.84,34.84,34.81,34.83,45400.0,20.6949,20.6949,20.6771,20.689,45400.0
2005-09-09 12:50:00,34.83,34.83,34.81,34.82,23300.0,20.689,20.689,20.6771,20.683,23300.0
2005-09-09 12:55:00,34.83,34.83,34.81,34.82,51700.0,20.689,20.689,20.6771,20.683,51700.0
2005-09-09 13:00:00,34.82,34.84,34.82,34.82,79100.0,20.683,20.6949,20.683,20.683,79100.0
2005-09-09 13:05:00,34.82,34.83,34.8,34.81,60300.0,20.683,20.689,20.6711,20.6771,60300.0
2005-09-09 13:10:00,34.81,34.83,34.8,34.82,42200.0,20.6771,20.689,20.6711,20.683,42200.0
2005-09-09 13:15:00,34.81,34.85,34.81,34.84,38500.0,20.6771,20.7008,20.6771,20.6949,38500.0
2005-09-09 13:20:00,34.85,34.85,34.81,34.84,150400.0,20.7008,20.7008,20.6771,20.6949,150400.0
2005-09-09 13:25:00,34.83,34.84,34.81,34.84,71800.0,20.689,20.6949,20.6771,20.6949,71800.0
2005-09-09 13:30:00,34.83,34.85,34.83,34.83,111500.0,20.689,20.7008,20.689,20.689,111500.0
2005-09-09 13:35:00,34.84,34.85,34.82,34.83,108100.0,20.6949,20.7008,20.683,20.689,108100.0
2005-09-09 13:40:00,34.83,34.84,34.82,34.83,29900.0,20.689,20.6949,20.683,20.689,29900.0
2005-09-09 13:45:00,34.83,34.85,34.82,34.85,90900.0,20.689,20.7008,20.683,20.7008,90900.0
2005-09-09 13:50:00,34.86,34.86,34.83,34.84,55500.0,20.7068,20.7068,20.689,20.6949,55500.0
2005-09-09 13:55:00,34.83,34.86,34.83,34.85,43100.0,20.689,20.7068,20.689,20.7008,43100.0
2005-09-09 14:00:00,34.84,34.85,34.83,34.83,51300.0,20.6949,20.7008,20.689,20.689,51300.0
2005-09-09 14:05:00,34.83,34.84,34.82,34.84,33800.0,20.689,20.6949,20.683,20.6949,33800.0
2005-09-09 14:10:00,34.83,34.86,34.82,34.83,358100.0,20.689,20.7068,20.683,20.689,358100.0
2005-09-09 14:15:00,34.84,34.84,34.8,34.81,85300.0,20.6949,20.6949,20.6711,20.6771,85300.0
2005-09-09 14:20:00,34.8,34.86,34.8,34.84,81900.0,20.6711,20.7068,20.6711,20.6949,81900.0
2005-09-09 14:25:00,34.84,34.84,34.82,34.84,27600.0,20.6949,20.6949,20.683,20.6949,27600.0
2005-09-09 14:30:00,34.84,34.84,34.81,34.82,42700.0,20.6949,20.6949,20.6771,20.683,42700.0
2005-09-09 14:35:00,34.83,34.83,34.8,34.81,104400.0,20.689,20.689,20.6711,20.6771,104400.0
2005-09-09 14:40:00,34.83,34.83,34.81,34.81,62800.0,20.689,20.689,20.6771,20.6771,62800.0
2005-09-09 14:45:00,34.82,34.83,34.81,34.82,51400.0,20.683,20.689,20.6771,20.683,51400.0
2005-09-09 14:50:00,34.83,34.84,34.81,34.82,94600.0,20.689,20.6949,20.6771,20.683,94600.0
2005-09-09 14:55:00,34.82,34.83,34.81,34.83,78000.0,20.683,20.689,20.6771,20.689,78000.0
2005-09-09 15:00:00,34.83,34.83,34.76,34.77,72600.0,20.689,20.689,20.6474,20.6533,72600.0
2005-09-09 15:05:00,34.76,34.77,34.74,34.74,100700.0,20.6474,20.6533,20.6355,20.6355,100700.0
2005-09-09 15:10:00,34.74,34.74,34.7,34.71,115600.0,20.6355,20.6355,20.6117,20.6177,115600.0
2005-09-09 15:15:00,34.71,34.72,34.68,34.68,114800.0,20.6177,20.6236,20.5999,20.5999,114800.0
2005-09-09 15:20:00,34.69,34.72,34.68,34.7,105000.0,20.6058,20.6236,20.5999,20.6117,105000.0
2005-09-09 15:25:00,34.71,34.73,34.69,34.72,107600.0,20.6177,20.6296,20.6058,20.6236,107600.0
2005-09-09 15:30:00,34.72,34.73,34.71,34.72,81700.0,20.6236,20.6296,20.6177,20.6236,81700.0
2005-09-09 15:35:00,34.72,34.76,34.72,34.76,308300.0,20.6236,20.6474,20.6236,20.6474,308300.0
2005-09-09 15:40:00,34.75,34.8,34.75,34.8,172000.0,20.6414,20.6711,20.6414,20.6711,172000.0
2005-09-09 15:45:00,34.8,34.8,34.77,34.78,141900.0,20.6711,20.6711,20.6533,20.6593,141900.0
2005-09-09 15:50:00,34.78,34.81,34.77,34.78,222400.0,20.6593,20.6771,20.6533,20.6593,222400.0
2005-09-09 15:55:00,34.79,34.81,34.78,34.81,358400.0,20.6652,20.6771,20.6593,20.6771,358400.0
2005-09-12 09:30:00,34.79,34.83,34.72,34.78,276100.0,20.6652,20.689,20.6236,20.6593,276100.0
2005-09-12 09:35:00,34.77,34.83,34.77,34.83,185400.0,20.6533,20.689,20.6533,20.689,185400.0
2005-09-12 09:40:00,34.83,34.88,34.82,34.86,90900.0,20.689,20.7187,20.683,20.7068,90900.0
2005-09-12 09:45:00,34.86,34.89,34.82,34.88,356300.0,20.7068,20.7246,20.683,20.7187,356300.0
2005-09-12 09:50:00,34.89,34.89,34.85,34.85,129200.0,20.7246,20.7246,20.7008,20.7008,129200.0
2005-09-12 09:55:00,34.85,34.87,34.84,34.86,230800.0,20.7008,20.7127,20.6949,20.7068,230800.0
2005-09-12 10:00:00,34.87,34.87,34.85,34.86,142500.0,20.7127,20.7127,20.7008,20.7068,142500.0
2005-09-12 10:05:00,34.86,34.87,34.85,34.86,82800.0,20.7068,20.7127,20.7008,20.7068,82800.0
2005-09-12 10:10:00,34.87,34.88,34.86,34.87,49900.0,20.7127,20.7187,20.7068,20.7127,49900.0
2005-09-12 10:15:00,34.86,34.87,34.85,34.87,66100.0,20.7068,20.7127,20.7008,20.7127,66100.0
2005-09-12 10:20:00,34.87,34.89,34.86,34.88,61600.0,20.7127,20.7246,20.7068,20.7187,61600.0
2005-09-12 10:25:00,34.88,34.89,34.86,34.87,79100.0,20.7187,20.7246,20.7068,20.7127,79100.0
2005-09-12 10:30:00,34.87,34.87,34.79,34.8,158300.0,20.7127,20.7127,20.6652,20.6711,158300.0
2005-09-12 10:35:00,34.8,34.81,34.75,34.76,98300.0,20.6711,20.6771,20.6414,20.6474,98300.0
2005-09-12 10:40:00,34.76,34.78,34.75,34.76,73400.0,20.6474,20.6593,20.6414,20.6474,73400.0
2005-09-12 10:45:00,34.75,34.77,34.69,34.7,154400.0,20.6414,20.6533,20.6058,20.6117,154400.0
2005-09-12 10:50:00,34.7,34.72,34.69,34.71,63100.0,20.6117,20.6236,20.6058,20.6177,63100.0
2005-09-12 10:55:00,34.71,34.72,34.7,34.7,281100.0,20.6177,20.6236,20.6117,20.6117,281100.0
2005-09-12 11:00:00,34.71,34.72,34.7,34.7,139500.0,20.6177,20.6236,20.6117,20.6117,139500.0
2005-09-12 11:05:00,34.7,34.7,34.68,34.7,53600.0,20.6117,20.6117,20.5999,20.6117,53600.0
2005-09-12 11:10:00,34.7,34.75,34.69,34.73,148000.0,20.6117,20.6414,20.6058,20.6296,148000.0
2005-09-12 11:15:00,34.74,34.74,34.71,34.72,42500.0,20.6355,20.6355,20.6177,20.6236,42500.0
2005-09-12 11:20:00,34.72,34.78,34.72,34.78,139400.0,20.6236,20.6593,20.6236,20.6593,139400.0
2005-09-12 11:25:00,34.77,34.81,34.76,34.77,128100.0,20.6533,20.6771,20.6474,20.6533,128100.0
2005-09-12 11:30:00,34.78,34.79,34.75,34.77,31900.0,20.6593,20.6652,20.6414,20.6533,31900.0
2005-09-12 11:35:00,34.76,34.77,34.73,34.73,56000.0,20.6474,20.6533,20.6296,20.6296,56000.0
2005-09-12 11:40:00,34.73,34.74,34.71,34.72,103300.0,20.6296,20.6355,20.6177,20.6236,103300.0
2005-09-12 11:45:00,34.71,34.73,34.7,34.71,35600.0,20.6177,20.6296,20.6117,20.6177,35600.0
2005-09-12 11:50:00,34.72,34.72,34.67,34.67,74400.0,20.6236,20.6236,20.5939,20.5939,74400.0
2005-09-12 11:55:00,34.68,34.68,34.67,34.67,43300.0,20.5999,20.5999,20.5939,20.5939,43300.0
2005-09-12 12:00:00,34.67,34.68,34.67,34.67,31200.0,20.5939,20.5999,20.5939,20.5939,31200.0
2005-09-12 12:05:00,34.68,34.69,34.67,34.68,41600.0,20.5999,20.6058,20.5939,20.5999,41600.0
2005-09-12 12:10:00,34.68,34.68,34.66,34.67,104500.0,20.5999,20.5999,20.588,20.5939,104500.0
2005-09-12 12:15:00,34.67,34.68,34.65,34.67,60700.0,20.5939,20.5999,20.582,20.5939,60700.0
2005-09-12 12:20:00,34.67,34.74,34.66,34.73,54600.0,20.5939,20.6355,20.588,20.6296,54600.0
2005-09-12 12:25:00,34.73,34.76,34.71,34.74,95100.0,20.6296,20.6474,20.6177,20.6355,95100.0
2005-09-12 12:30:00,34.75,34.75,34.68,34.69,69200.0,20.6414,20.6414,20.5999,20.6058,69200.0
2005-09-12 12:35:00,34.69,34.7,34.68,34.7,32200.0,20.6058,20.6117,20.5999,20.6117,32200.0
2005-09-12 12:40:00,34.7,34.7,34.68,34.68,50600.0,20.6117,20.6117,20.5999,20.5999,50600.0
2005-09-12 12:45:00,34.68,34.69,34.67,34.68,28600.0,20.5999,20.6058,20.5939,20.5999,28600.0
2005-09-12 12:50:00,34.68,34.68,34.67,34.67,221000.0,20.5999,20.5999,20.5939,20.5939,221000.0
2005-09-12 12:55:00,34.67,34.68,34.66,34.66,85800.0,20.5939,20.5999,20.588,20.588,85800.0
2005-09-12 13:00:00,34.66,34.69,34.66,34.68,108200.0,20.588,20.6058,20.588,20.5999,108200.0
2005-09-12 13:05:00,34.69,34.69,34.67,34.68,127800.0,20.6058,20.6058,20.5939,20.5999,127800.0
2005-09-12 13:10:00,34.68,34.71,34.68,34.7,64100.0,20.5999,20.6177,20.5999,20.6117,64100.0
2005-09-12 13:15:00,34.7,34.74,34.7,34.72,172100.0,20.6117,20.6355,20.6117,20.6236,172100.0
2005-09-12 13:20:00,34.72,34.76,34.71,34.75,111600.0,20.6236,20.6474,20.6177,20.6414,111600.0
2005-09-12 13:25:00,34.75,34.76,34.73,34.73,94800.0,20.6414,20.6474,20.6296,20.6296,94800.0
2005-09-12 13:30:00,34.74,34.75,34.7,34.73,124200.0,20.6355,20.6414,20.6117,20.6296,124200.0
2005-09-12 13:35:00,34.74,34.75,34.73,34.73,42600.0,20.6355,20.6414,20.6296,20.6296,42600.0
2005-09-12 13:40:00,34.73,34.74,34.72,34.74,54400.0,20.6296,20.6355,20.6236,20.6355,54400.0
2005-09-12 13:45:00,34.75,34.75,34.72,34.73,42600.0,20.6414,20.6414,20.6236,20.6296,42600.0
2005-09-12 13:50:00,34.74,34.74,34.71,34.71,264900.0,20.6355,20.6355,20.6177,20.6177,264900.0
2005-09-12 13:55:00,34.72,34.72,34.68,34.69,47600.0,20.6236,20.6236,20.5999,20.6058,47600.0
2005-09-12 14:00:00,34.67,34.74,34.67,34.72,115300.0,20.5939,20.6355,20.5939,20.6236,115300.0
2005-09-12 14:05:00,34.72,34.72,34.67,34.71,142900.0,20.6236,20.6236,20.5939,20.6177,142900.0
2005-09-12 14:10:00,34.71,34.73,34.69,34.7,115000.0,20.6177,20.6296,20.6058,20.6117,115000.0
2005-09-12 14:15:00,34.7,34.72,34.7,34.71,57100.0,20.6117,20.6236,20.6117,20.6177,57100.0
2005-09-12 14:20:00,34.71,34.72,34.67,34.67,143500.0,20.6177,20.6236,20.5939,20.5939,143500.0
2005-09-12 14:25:00,34.67,34.68,34.65,34.67,76900.0,20.5939,20.5999,20.582,20.5939,76900.0
2005-09-12 14:30:00,34.67,34.67,34.66,34.66,32200.0,20.5939,20.5939,20.588,20.588,32200.0
2005-09-12 14:35:00,34.66,34.67,34.62,34.66,235200.0,20.588,20.5939,20.5642,20.588,235200.0
2005-09-12 14:40:00,34.65,34.7,34.65,34.69,68000.0,20.582,20.6117,20.582,20.6058,68000.0
2005-09-12 14:45:00,34.69,34.7,34.67,34.68,160200.0,20.6058,20.6117,20.5939,20.5999,160200.0
2005-09-12 14:50:00,34.68,34.69,34.67,34.68,55100.0,20.5999,20.6058,20.5939,20.5999,55100.0
2005-09-12 14:55:00,34.69,34.7,34.68,34.68,66200.0,20.6058,20.6117,20.5999,20.5999,66200.0
2005-09-12 15:00:00,34.69,34.69,34.67,34.67,60400.0,20.6058,20.6058,20.5939,20.5939,60400.0
2005-09-12 15:05:00,34.67,34.68,34.65,34.66,130100.0,20.5939,20.5999,20.582,20.588,130100.0
2005-09-12 15:10:00,34.65,34.68,34.64,34.65,434100.0,20.582,20.5999,20.5761,20.582,434100.0
2005-09-12 15:15:00,34.65,34.67,34.64,34.64,195700.0,20.582,20.5939,20.5761,20.5761,195700.0
2005-09-12 15:20:00,34.64,34.65,34.61,34.63,192000.0,20.5761,20.582,20.5583,20.5702,192000.0
2005-09-12 15:25:00,34.64,34.66,34.63,34.65,220800.0,20.5761,20.588,20.5702,20.582,220800.0
2005-09-12 15:30:00,34.65,34.67,34.65,34.66,113000.0,20.582,20.5939,20.582,20.588,113000.0
2005-09-12 15:35:00,34.65,34.67,34.62,34.63,109000.0,20.582,20.5939,20.5642,20.5702,109000.0
2005-09-12 15:40:00,34.63,34.65,34.63,34.65,106700.0,20.5702,20.582,20.5702,20.582,106700.0
2005-09-12 15:45:00,34.66,34.66,34.63,34.63,126900.0,20.588,20.588,20.5702,20.5702,126900.0
2005-09-12 15:50:00,34.63,34.64,34.58,34.58,130200.0,20.5702,20.5761,20.5405,20.5405,130200.0
2005-09-12 15:55:00,34.59,34.59,34.5,34.54,515000.0,20.5464,20.5464,20.4929,20.5167,515000.0
2005-09-13 09:30:00,34.4,34.43,34.38,34.4,349800.0,20.4335,20.4514,20.4217,20.4335,349800.0
2005-09-13 09:35:00,34.41,34.42,34.38,34.4,204900.0,20.4395,20.4454,20.4217,20.4335,204900.0
2005-09-13 09:40:00,34.4,34.45,34.38,34.44,167000.0,20.4335,20.4632,20.4217,20.4573,167000.0
2005-09-13 09:45:00,34.44,34.45,34.41,34.45,96200.0,20.4573,20.4632,20.4395,20.4632,96200.0
2005-09-13 09:50:00,34.45,34.45,34.38,34.41,195300.0,20.4632,20.4632,20.4217,20.4395,195300.0
2005-09-13 09:55:00,34.41,34.44,34.38,34.43,89400.0,20.4395,20.4573,20.4217,20.4514,89400.0
2005-09-13 10:00:00,34.42,34.42,34.38,34.4,110000.0,20.4454,20.4454,20.4217,20.4335,110000.0
2005-09-13 10:05:00,34.39,34.42,34.39,34.4,288800.0,20.4276,20.4454,20.4276,20.4335,288800.0
2005-09-13 10:10:00,34.39,34.41,34.36,34.41,226300.0,20.4276,20.4395,20.4098,20.4395,226300.0
2005-09-13 10:15:00,34.41,34.42,34.38,34.38,92200.0,20.4395,20.4454,20.4217,20.4217,92200.0
2005-09-13 10:20:00,34.37,34.44,34.37,34.41,67600.0,20.4157,20.4573,20.4157,20.4395,67600.0
2005-09-13 10:25:00,34.42,34.45,34.41,34.45,95000.0,20.4454,20.4632,20.4395,20.4632,95000.0
2005-09-13 10:30:00,34.45,34.45,34.42,34.43,86500.0,20.4632,20.4632,20.4454,20.4514,86500.0
2005-09-13 10:35:00,34.42,34.43,34.41,34.42,38700.0,20.4454,20.4514,20.4395,20.4454,38700.0
2005-09-13 10:40:00,34.42,34.42,34.39,34.4,144000.0,20.4454,20.4454,20.4276,20.4335,144000.0
2005-09-13 10:45:00,34.4,34.4,34.35,34.38,99000.0,20.4335,20.4335,20.4038,20.4217,99000.0
2005-09-13 10:50:00,34.38,34.39,34.35,34.35,104800.0,20.4217,20.4276,20.4038,20.4038,104800.0
2005-09-13 10:55:00,34.35,34.38,34.35,34.37,70000.0,20.4038,20.4217,20.4038,20.4157,70000.0
2005-09-13 11:00:00,34.37,34.38,34.36,34.37,45900.0,20.4157,20.4217,20.4098,20.4157,45900.0
2005-09-13 11:05:00,34.37,34.37,34.36,34.37,50300.0,20.4157,20.4157,20.4098,20.4157,50300.0
2005-09-13 11:10:00,34.37,34.37,34.35,34.35,433600.0,20.4157,20.4157,20.4038,20.4038,433600.0
2005-09-13 11:15:00,34.35,34.36,34.35,34.35,36900.0,20.4038,20.4098,20.4038,20.4038,36900.0
2005-09-13 11:20:00,34.36,34.36,34.33,34.35,91800.0,20.4098,20.4098,20.392,20.4038,91800.0
2005-09-13 11:25:00,34.34,34.35,34.31,34.33,59200.0,20.3979,20.4038,20.3801,20.392,59200.0
2005-09-13 11:30:00,34.32,34.36,34.32,34.35,79600.0,20.386,20.4098,20.386,20.4038,79600.0
2005-09-13 11:35:00,34.36,34.37,34.35,34.36,44700.0,20.4098,20.4157,20.4038,20.4098,44700.0
2005-09-13 11:40:00,34.36,34.38,34.35,34.37,195200.0,20.4098,20.4217,20.4038,20.4157,195200.0
2005-09-13 11:45:00,34.37,34.38,34.36,34.38,75700.0,20.4157,20.4217,20.4098,20.4217,75700.0
2005-09-13 11:50:00,34.38,34.38,34.35,34.36,34200.0,20.4217,20.4217,20.4038,20.4098,34200.0
2005-09-13 11:55:00,34.36,34.37,34.35,34.37,18900.0,20.4098,20.4157,20.4038,20.4157,18900.0
2005-09-13 12:00:00,34.36,34.37,34.35,34.35,98300.0,20.4098,20.4157,20.4038,20.4038,98300.0
2005-09-13 12:05:00,34.36,34.36,34.35,34.35,68500.0,20.4098,20.4098,20.4038,20.4038,68500.0
2005-09-13 12:10:00,34.35,34.36,34.35,34.36,52200.0,20.4038,20.4098,20.4038,20.4098,52200.0
2005-09-13 12:15:00,34.35,34.37,34.35,34.36,58300.0,20.4038,20.4157,20.4038,20.4098,58300.0
2005-09-13 12:20:00,34.36,34.38,34.36,34.37,54200.0,20.4098,20.4217,20.4098,20.4157,54200.0
2005-09-13 12:25:00,34.38,34.39,34.36,34.39,125500.0,20.4217,20.4276,20.4098,20.4276,125500.0
2005-09-13 12:30:00,34.39,34.4,34.38,34.4,88700.0,20.4276,20.4335,20.4217,20.4335,88700.0
2005-09-13 12:35:00,34.39,34.4,34.39,34.4,18100.0,20.4276,20.4335,20.4276,20.4335,18100.0
2005-09-13 12:40:00,34.4,34.4,34.39,34.39,59500.0,20.4335,20.4335,20.4276,20.4276,59500.0
2005-09-13 12:45:00,34.4,34.4,34.36,34.37,115300.0,20.4335,20.4335,20.4098,20.4157,115300.0
2005-09-13 12:50:00,34.38,34.4,34.36,34.38,63800.0,20.4217,20.4335,20.4098,20.4217,63800.0
2005-09-13 12:55:00,34.39,34.42,34.38,34.41,37200.0,20.4276,20.4454,20.4217,20.4395,37200.0
2005-09-13 13:00:00,34.41,34.42,34.4,34.41,86400.0,20.4395,20.4454,20.4335,20.4395,86400.0
2005-09-13 13:05:00,34.41,34.41,34.4,34.41,64600.0,20.4395,20.4395,20.4335,20.4395,64600.0
2005-09-13 13:10:00,34.41,34.42,34.4,34.4,37900.0,20.4395,20.4454,20.4335,20.4335,37900.0
2005-09-13 13:15:00,34.4,34.41,34.39,34.4,40600.0,20.4335,20.4395,20.4276,20.4335,40600.0
2005-09-13 13:20:00,34.4,34.4,34.35,34.36,151900.0,20.4335,20.4335,20.4038,20.4098,151900.0
2005-09-13 13:25:00,34.35,34.39,34.35,34.39,82900.0,20.4038,20.4276,20.4038,20.4276,82900.0
2005-09-13 13:30:00,34.39,34.39,34.36,34.37,31700.0,20.4276,20.4276,20.4098,20.4157,31700.0
2005-09-13 13:35:00,34.37,34.4,34.36,34.36,61400.0,20.4157,20.4335,20.4098,20.4098,61400.0
2005-09-13 13:40:00,34.37,34.37,34.35,34.35,59700.0,20.4157,20.4157,20.4038,20.4038,59700.0
2005-09-13 13:45:00,34.35,34.35,34.33,34.35,350700.0,20.4038,20.4038,20.392,20.4038,350700.0
2005-09-13 13:50:00,34.34,34.35,34.31,34.33,108300.0,20.3979,20.4038,20.3801,20.392,108300.0
2005-09-13 13:55:00,34.32,34.34,34.31,34.33,87800.0,20.386,20.3979,20.3801,20.392,87800.0
2005-09-13 14:00:00,34.32,34.33,34.3,34.31,176300.0,20.386,20.392,20.3741,20.3801,176300.0
2005-09-13 14:05:00,34.31,34.36,34.3,34.35,133000.0,20.3801,20.4098,20.3741,20.4038,133000.0
2005-09-13 14:10:00,34.35,34.41,34.35,34.4,95800.0,20.4038,20.4395,20.4038,20.4335,95800.0
2005-09-13 14:15:00,34.4,34.45,34.35,34.39,230500.0,20.4335,20.4632,20.4038,20.4276,230500.0
2005-09-13 14:20:00,34.39,34.49,34.39,34.43,131900.0,20.4276,20.487,20.4276,20.4514,131900.0
2005-09-13 14:25:00,34.42,34.43,34.38,34.39,69800.0,20.4454,20.4514,20.4217,20.4276,69800.0
2005-09-13 14:30:00,34.38,34.4,34.35,34.35,142100.0,20.4217,20.4335,20.4038,20.4038,142100.0
2005-09-13 14:35:00,34.36,34.4,34.35,34.38,37200.0,20.4098,20.4335,20.4038,20.4217,37200.0
2005-09-13 14:40:00,34.38,34.39,34.35,34.35,52300.0,20.4217,20.4276,20.4038,20.4038,52300.0
2005-09-13 14:45:00,34.36,34.36,34.34,34.35,38100.0,20.4098,20.4098,20.3979,20.4038,38100.0
2005-09-13 14:50:00,34.35,34.35,34.33,34.34,70700.0,20.4038,20.4038,20.392,20.3979,70700.0
2005-09-13 14:55:00,34.33,34.34,34.32,34.32,333200.0,20.392,20.3979,20.386,20.386,333200.0
2005-09-13 15:00:00,34.32,34.33,34.31,34.31,63400.0,20.386,20.392,20.3801,20.3801,63400.0
2005-09-13 15:05:00,34.32,34.32,34.29,34.29,221400.0,20.386,20.386,20.3682,20.3682,221400.0
2005-09-13 15:10:00,34.3,34.3,34.27,34.29,102200.0,20.3741,20.3741,20.3563,20.3682,102200.0
2005-09-13 15:15:00,34.29,34.3,34.27,34.28,85300.0,20.3682,20.3741,20.3563,20.3623,85300.0
2005-09-13 15:20:00,34.27,34.28,34.23,34.25,313000.0,20.3563,20.3623,20.3326,20.3444,313000.0
2005-09-13 15:25:00,34.25,34.26,34.21,34.22,183700.0,20.3444,20.3504,20.3207,20.3266,183700.0
2005-09-13 15:30:00,34.22,34.22,34.18,34.2,314600.0,20.3266,20.3266,20.3029,20.3147,314600.0
2005-09-13 15:35:00,34.2,34.22,34.19,34.19,230100.0,20.3147,20.3266,20.3088,20.3088,230100.0
2005-09-13 15:40:00,34.2,34.21,34.15,34.2,178200.0,20.3147,20.3207,20.285,20.3147,178200.0
2005-09-13 15:45:00,34.2,34.24,34.17,34.21,212800.0,20.3147,20.3385,20.2969,20.3207,212800.0
2005-09-13 15:50:00,34.2,34.21,34.19,34.2,147100.0,20.3147,20.3207,20.3088,20.3147,147100.0
2005-09-13 15:55:00,34.19,34.22,34.15,34.16,641400.0,20.3088,20.3266,20.285,20.291,641400.0
2005-09-14 09:30:00,34.4,34.43,34.4,34.43,405700.0,20.4335,20.4514,20.4335,20.4514,405700.0
2005-09-14 09:35:00,34.41,34.44,34.39,34.44,276500.0,20.4395,20.4573,20.4276,20.4573,276500.0
2005-09-14 09:40:00,34.42,34.46,34.4,34.46,220700.0,20.4454,20.4692,20.4335,20.4692,220700.0
2005-09-14 09:45:00,34.45,34.46,34.38,34.39,95000.0,20.4632,20.4692,20.4217,20.4276,95000.0
2005-09-14 09:50:00,34.4,34.42,34.39,34.41,122100.0,20.4335,20.4454,20.4276,20.4395,122100.0
2005-09-14 09:55:00,34.41,34.43,34.39,34.43,84800.0,20.4395,20.4514,20.4276,20.4514,84800.0
2005-09-14 10:00:00,34.43,34.49,34.42,34.46,213500.0,20.4514,20.487,20.4454,20.4692,213500.0
2005-09-14 10:05:00,34.47,34.48,34.42,34.44,103500.0,20.4751,20.4811,20.4454,20.4573,103500.0
2005-09-14 10:10:00,34.44,34.45,34.43,34.44,137400.0,20.4573,20.4632,20.4514,20.4573,137400.0
2005-09-14 10:15:00,34.45,34.45,34.4,34.4,87800.0,20.4632,20.4632,20.4335,20.4335,87800.0
2005-09-14 10:20:00,34.4,34.41,34.34,34.35,92100.0,20.4335,20.4395,20.3979,20.4038,92100.0
2005-09-14 10:25:00,34.34,34.39,34.33,34.33,122200.0,20.3979,20.4276,20.392,20.392,122200.0
2005-09-14 10:30:00,34.34,34.42,34.31,34.41,125300.0,20.3979,20.4454,20.3801,20.4395,125300.0
2005-09-14 10:35:00,34.4,34.44,34.39,34.4,57600.0,20.4335,20.4573,20.4276,20.4335,57600.0
2005-09-14 10:40:00,34.4,34.46,34.4,34.43,77900.0,20.4335,20.4692,20.4335,20.4514,77900.0
2005-09-14 10:45:00,34.43,34.44,34.35,34.37,80700.0,20.4514,20.4573,20.4038,20.4157,80700.0
2005-09-14 10:50:00,34.38,34.39,34.34,34.38,151300.0,20.4217,20.4276,20.3979,20.4217,151300.0
2005-09-14 10:55:00,34.38,34.41,34.35,34.37,55600.0,20.4217,20.4395,20.4038,20.4157,55600.0
2005-09-14 11:00:00,34.38,34.38,34.37,34.38,65600.0,20.4217,20.4217,20.4157,20.4217,65600.0
2005-09-14 11:05:00,34.38,34.43,34.37,34.41,172400.0,20.4217,20.4514,20.4157,20.4395,172400.0
2005-09-14 11:10:00,34.41,34.42,34.38,34.42,92000.0,20.4395,20.4454,20.4217,20.4454,92000.0
2005-09-14 11:15:00,34.42,34.44,34.37,34.4,85200.0,20.4454,20.4573,20.4157,20.4335,85200.0
2005-09-14 11:20:00,34.4,34.41,34.38,34.38,37800.0,20.4335,20.4395,20.4217,20.4217,37800.0
2005-09-14 11:25:00,34.39,34.41,34.38,34.41,50000.0,20.4276,20.4395,20.4217,20.4395,50000.0
2005-09-14 11:30:00,34.41,34.44,34.4,34.43,51000.0,20.4395,20.4573,20.4335,20.4514,51000.0
2005-09-14 11:35:00,34.43,34.46,34.42,34.44,107000.0,20.4514,20.4692,20.4454,20.4573,107000.0
2005-09-14 11:40:00,34.45,34.46,34.41,34.41,149000.0,20.4632,20.4692,20.4395,20.4395,149000.0
2005-09-14 11:45:00,34.42,34.43,34.39,34.43,69300.0,20.4454,20.4514,20.4276,20.4514,69300.0
2005-09-14 11:50:00,34.43,34.43,34.38,34.39,42100.0,20.4514,20.4514,20.4217,20.4276,42100.0
2005-09-14 11:55:00,34.39,34.4,34.38,34.39,43300.0,20.4276,20.4335,20.4217,20.4276,43300.0
2005-09-14 12:00:00,34.38,34.39,34.36,34.38,50700.0,20.4217,20.4276,20.4098,20.4217,50700.0
2005-09-14 12:05:00,34.38,34.42,34.37,34.4,144700.0,20.4217,20.4454,20.4157,20.4335,144700.0
2005-09-14 12:10:00,34.39,34.41,34.39,34.39,40800.0,20.4276,20.4395,20.4276,20.4276,40800.0
2005-09-14 12:15:00,34.39,34.39,34.38,34.38,56600.0,20.4276,20.4276,20.4217,20.4217,56600.0
2005-09-14 12:20:00,34.4,34.41,34.38,34.4,88400.0,20.4335,20.4395,20.4217,20.4335,88400.0
2005-09-14 12:25:00,34.39,34.4,34.36,34.38,59900.0,20.4276,20.4335,20.4098,20.4217,59900.0
2005-09-14 12:30:00,34.37,34.39,34.37,34.39,61200.0,20.4157,20.4276,20.4157,20.4276,61200.0
2005-09-14 12:35:00,34.37,34.39,34.37,34.38,38600.0,20.4157,20.4276,20.4157,20.4217,38600.0
2005-09-14 12:40:00,34.39,34.39,34.37,34.38,19800.0,20.4276,20.4276,20.4157,20.4217,19800.0
2005-09-14 12:45:00,34.37,34.39,34.37,34.37,15800.0,20.4157,20.4276,20.4157,20.4157,15800.0
2005-09-14 12:50:00,34.37,34.38,34.37,34.38,17300.0,20.4157,20.4217,20.4157,20.4217,17300.0
2005-09-14 12:55:00,34.38,34.42,34.37,34.42,40200.0,20.4217,20.4454,20.4157,20.4454,40200.0
2005-09-14 13:00:00,34.42,34.44,34.39,34.39,88400.0,20.4454,20.4573,20.4276,20.4276,88400.0
2005-09-14 13:05:00,34.4,34.47,34.4,34.44,126400.0,20.4335,20.4751,20.4335,20.4573,126400.0
2005-09-14 13:10:00,34.44,34.46,34.41,34.41,29200.0,20.4573,20.4692,20.4395,20.4395,29200.0
2005-09-14 13:15:00,34.42,34.42,34.38,34.4,90900.0,20.4454,20.4454,20.4217,20.4335,90900.0
2005-09-14 13:20:00,34.39,34.41,34.39,34.39,20700.0,20.4276,20.4395,20.4276,20.4276,20700.0
2005-09-14 13:25:00,34.38,34.4,34.38,34.4,31600.0,20.4217,20.4335,20.4217,20.4335,31600.0
2005-09-14 13:30:00,34.4,34.4,34.39,34.4,57800.0,20.4335,20.4335,20.4276,20.4335,57800.0
2005-09-14 13:35:00,34.4,34.4,34.37,34.38,63000.0,20.4335,20.4335,20.4157,20.4217,63000.0
2005-09-14 13:40:00,34.38,34.39,34.33,34.34,86200.0,20.4217,20.4276,20.392,20.3979,86200.0
2005-09-14 13:45:00,34.34,34.34,34.3,34.3,45900.0,20.3979,20.3979,20.3741,20.3741,45900.0
2005-09-14 13:50:00,34.3,34.32,34.3,34.31,63700.0,20.3741,20.386,20.3741,20.3801,63700.0
2005-09-14 13:55:00,34.3,34.32,34.3,34.31,113600.0,20.3741,20.386,20.3741,20.3801,113600.0
2005-09-14 14:00:00,34.3,34.34,34.3,34.33,56300.0,20.3741,20.3979,20.3741,20.392,56300.0
2005-09-14 14:05:00,34.33,34.37,34.31,34.37,84200.0,20.392,20.4157,20.3801,20.4157,84200.0
2005-09-14 14:10:00,34.37,34.4,34.33,34.33,86900.0,20.4157,20.4335,20.392,20.392,86900.0
2005-09-14 14:15:00,34.33,34.34,34.28,34.28,110500.0,20.392,20.3979,20.3623,20.3623,110500.0
2005-09-14 14:20:00,34.28,34.32,34.26,34.3,178600.0,20.3623,20.386,20.3504,20.3741,178600.0
2005-09-14 14:25:00,34.29,34.32,34.29,34.31,135700.0,20.3682,20.386,20.3682,20.3801,135700.0
2005-09-14 14:30:00,34.3,34.32,34.29,34.29,69100.0,20.3741,20.386,20.3682,20.3682,69100.0
2005-09-14 14:35:00,34.3,34.32,34.29,34.31,79100.0,20.3741,20.386,20.3682,20.3801,79100.0
2005-09-14 14:40:00,34.3,34.31,34.25,34.26,95200.0,20.3741,20.3801,20.3444,20.3504,95200.0
2005-09-14 14:45:00,34.25,34.29,34.25,34.28,122900.0,20.3444,20.3682,20.3444,20.3623,122900.0
2005-09-14 14:50:00,34.27,34.31,34.26,34.28,70500.0,20.3563,20.3801,20.3504,20.3623,70500.0
2005-09-14 14:55:00,34.28,34.3,34.28,34.3,84900.0,20.3623,20.3741,20.3623,20.3741,84900.0
2005-09-14 15:00:00,34.29,34.3,34.23,34.24,123600.0,20.3682,20.3741,20.3326,20.3385,123600.0
2005-09-14 15:05:00,34.23,34.26,34.22,34.22,132000.0,20.3326,20.3504,20.3266,20.3266,132000.0
2005-09-14 15:10:00,34.23,34.23,34.19,34.22,189100.0,20.3326,20.3326,20.3088,20.3266,189100.0
2005-09-14 15:15:00,34.23,34.23,34.2,34.21,35000.0,20.3326,20.3326,20.3147,20.3207,35000.0
2005-09-14 15:20:00,34.21,34.23,34.18,34.19,130300.0,20.3207,20.3326,20.3029,20.3088,130300.0
2005-09-14 15:25:00,34.2,34.21,34.18,34.19,118400.0,20.3147,20.3207,20.3029,20.3088,118400.0
2005-09-14 15:30:00,34.19,34.22,34.19,34.21,139800.0,20.3088,20.3266,20.3088,20.3207,139800.0
2005-09-14 15:35:00,34.22,34.24,34.2,34.23,130500.0,20.3266,20.3385,20.3147,20.3326,130500.0
2005-09-14 15:40:00,34.23,34.27,34.23,34.25,157700.0,20.3326,20.3563,20.3326,20.3444,157700.0
2005-09-14 15:45:00,34.25,34.26,34.23,34.24,146600.0,20.3444,20.3504,20.3326,20.3385,146600.0
2005-09-14 15:50:00,34.23,34.28,34.21,34.24,358900.0,20.3326,20.3623,20.3207,20.3385,358900.0
2005-09-14 15:55:00,34.24,34.24,34.2,34.23,183100.0,20.3385,20.3385,20.3147,20.3326,183100.0
2005-09-15 09:30:00,34.35,34.43,34.29,34.35,256600.0,20.4038,20.4514,20.3682,20.4038,256600.0
2005-09-15 09:35:00,34.35,34.37,34.3,34.32,160000.0,20.4038,20.4157,20.3741,20.386,160000.0
2005-09-15 09:40:00,34.32,34.34,34.31,34.32,79800.0,20.386,20.3979,20.3801,20.386,79800.0
2005-09-15 09:45:00,34.33,34.34,34.24,34.25,86200.0,20.392,20.3979,20.3385,20.3444,86200.0
2005-09-15 09:50:00,34.26,34.31,34.21,34.3,128700.0,20.3504,20.3801,20.3207,20.3741,128700.0
2005-09-15 09:55:00,34.3,34.36,34.28,34.36,73800.0,20.3741,20.4098,20.3623,20.4098,73800.0
2005-09-15 10:00:00,34.35,34.36,34.25,34.3,106100.0,20.4038,20.4098,20.3444,20.3741,106100.0
2005-09-15 10:05:00,34.3,34.3,34.25,34.26,66000.0,20.3741,20.3741,20.3444,20.3504,66000.0
2005-09-15 10:10:00,34.25,34.31,34.25,34.3,66100.0,20.3444,20.3801,20.3444,20.3741,66100.0
2005-09-15 10:15:00,34.31,34.31,34.24,34.28,91600.0,20.3801,20.3801,20.3385,20.3623,91600.0
2005-09-15 10:20:00,34.28,34.29,34.25,34.26,60000.0,20.3623,20.3682,20.3444,20.3504,60000.0
2005-09-15 10:25:00,34.25,34.27,34.24,34.27,77700.0,20.3444,20.3563,20.3385,20.3563,77700.0
2005-09-15 10:30:00,34.27,34.32,34.26,34.27,75000.0,20.3563,20.386,20.3504,20.3563,75000.0
2005-09-15 10:35:00,34.27,34.27,34.25,34.25,196500.0,20.3563,20.3563,20.3444,20.3444,196500.0
2005-09-15 10:40:00,34.24,34.24,34.16,34.17,217900.0,20.3385,20.3385,20.291,20.2969,217900.0
2005-09-15 10:45:00,34.17,34.17,34.15,34.15,192500.0,20.2969,20.2969,20.285,20.285,192500.0
2005-09-15 10:50:00,34.15,34.22,34.15,34.2,150500.0,20.285,20.3266,20.285,20.3147,150500.0
2005-09-15 10:55:00,34.2,34.22,34.18,34.19,72100.0,20.3147,20.3266,20.3029,20.3088,72100.0
2005-09-15 11:00:00,34.19,34.2,34.17,34.17,163300.0,20.3088,20.3147,20.2969,20.2969,163300.0
2005-09-15 11:05:00,34.17,34.18,34.16,34.17,97600.0,20.2969,20.3029,20.291,20.2969,97600.0
2005-09-15 11:10:00,34.17,34.19,34.16,34.16,66500.0,20.2969,20.3088,20.291,20.291,66500.0
2005-09-15 11:15:00,34.17,34.18,34.16,34.18,45900.0,20.2969,20.3029,20.291,20.3029,45900.0
2005-09-15 11:20:00,34.18,34.21,34.17,34.19,98600.0,20.3029,20.3207,20.2969,20.3088,98600.0
2005-09-15 11:25:00,34.19,34.23,34.18,34.23,53600.0,20.3088,20.3326,20.3029,20.3326,53600.0
2005-09-15 11:30:00,34.23,34.23,34.15,34.18,55600.0,20.3326,20.3326,20.285,20.3029,55600.0
2005-09-15 11:35:00,34.18,34.2,34.16,34.19,71200.0,20.3029,20.3147,20.291,20.3088,71200.0
2005-09-15 11:40:00,34.19,34.22,34.18,34.2,90000.0,20.3088,20.3266,20.3029,20.3147,90000.0
2005-09-15 11:45:00,34.21,34.21,34.17,34.21,54300.0,20.3207,20.3207,20.2969,20.3207,54300.0
2005-09-15 11:50:00,34.2,34.21,34.18,34.19,129500.0,20.3147,20.3207,20.3029,20.3088,129500.0
2005-09-15 11:55:00,34.18,34.2,34.14,34.16,63800.0,20.3029,20.3147,20.2791,20.291,63800.0
2005-09-15 12:00:00,34.17,34.2,34.14,34.19,118600.0,20.2969,20.3147,20.2791,20.3088,118600.0
2005-09-15 12:05:00,34.18,34.19,34.12,34.14,85200.0,20.3029,20.3088,20.2672,20.2791,85200.0
2005-09-15 12:10:00,34.13,34.14,34.12,34.14,43700.0,20.2732,20.2791,20.2672,20.2791,43700.0
2005-09-15 12:15:00,34.14,34.17,34.13,34.14,43400.0,20.2791,20.2969,20.2732,20.2791,43400.0
2005-09-15 12:20:00,34.14,34.16,34.14,34.14,31800.0,20.2791,20.291,20.2791,20.2791,31800.0
2005-09-15 12:25:00,34.14,34.18,34.14,34.16,40400.0,20.2791,20.3029,20.2791,20.291,40400.0
2005-09-15 12:30:00,34.17,34.19,34.16,34.16,65800.0,20.2969,20.3088,20.291,20.291,65800.0
2005-09-15 12:35:00,34.16,34.17,34.16,34.16,32700.0,20.291,20.2969,20.291,20.291,32700.0
2005-09-15 12:40:00,34.16,34.2,34.16,34.18,52900.0,20.291,20.3147,20.291,20.3029,52900.0
2005-09-15 12:45:00,34.17,34.18,34.15,34.16,27500.0,20.2969,20.3029,20.285,20.291,27500.0
2005-09-15 12:50:00,34.16,34.17,34.13,34.14,45400.0,20.291,20.2969,20.2732,20.2791,45400.0
2005-09-15 12:55:00,34.13,34.14,34.1,34.11,111200.0,20.2732,20.2791,20.2553,20.2613,111200.0
2005-09-15 13:00:00,34.11,34.12,34.1,34.1,102500.0,20.2613,20.2672,20.2553,20.2553,102500.0
2005-09-15 13:05:00,34.11,34.15,34.1,34.15,108700.0,20.2613,20.285,20.2553,20.285,108700.0
2005-09-15 13:10:00,34.14,34.2,34.14,34.16,82200.0,20.2791,20.3147,20.2791,20.291,82200.0
2005-09-15 13:15:00,34.16,34.2,34.14,34.18,92600.0,20.291,20.3147,20.2791,20.3029,92600.0
2005-09-15 13:20:00,34.18,34.21,34.17,34.18,56600.0,20.3029,20.3207,20.2969,20.3029,56600.0
2005-09-15 13:25:00,34.17,34.18,34.13,34.14,49200.0,20.2969,20.3029,20.2732,20.2791,49200.0
2005-09-15 13:30:00,34.14,34.19,34.14,34.18,44900.0,20.2791,20.3088,20.2791,20.3029,44900.0
2005-09-15 13:35:00,34.18,34.19,34.15,34.17,54700.0,20.3029,20.3088,20.285,20.2969,54700.0
2005-09-15 13:40:00,34.17,34.18,34.15,34.17,38600.0,20.2969,20.3029,20.285,20.2969,38600.0
2005-09-15 13:45:00,34.17,34.17,34.13,34.13,376600.0,20.2969,20.2969,20.2732,20.2732,376600.0
2005-09-15 13:50:00,34.14,34.17,34.13,34.15,154500.0,20.2791,20.2969,20.2732,20.285,154500.0
2005-09-15 13:55:00,34.15,34.16,34.13,34.14,44000.0,20.285,20.291,20.2732,20.2791,44000.0
2005-09-15 14:00:00,34.14,34.14,34.12,34.12,56300.0,20.2791,20.2791,20.2672,20.2672,56300.0
2005-09-15 14:05:00,34.13,34.14,34.12,34.14,36600.0,20.2732,20.2791,20.2672,20.2791,36600.0
2005-09-15 14:10:00,34.13,34.14,34.12,34.13,26900.0,20.2732,20.2791,20.2672,20.2732,26900.0
2005-09-15 14:15:00,34.12,34.13,34.1,34.12,36400.0,20.2672,20.2732,20.2553,20.2672,36400.0
2005-09-15 14:20:00,34.12,34.13,34.11,34.13,66000.0,20.2672,20.2732,20.2613,20.2732,66000.0
2005-09-15 14:25:00,34.13,34.16,34.12,34.16,122200.0,20.2732,20.291,20.2672,20.291,122200.0
2005-09-15 14:30:00,34.14,34.18,34.14,34.17,76100.0,20.2791,20.3029,20.2791,20.2969,76100.0
2005-09-15 14:35:00,34.16,34.19,34.15,34.16,52700.0,20.291,20.3088,20.285,20.291,52700.0
2005-09-15 14:40:00,34.15,34.16,34.13,34.14,70700.0,20.285,20.291,20.2732,20.2791,70700.0
2005-09-15 14:45:00,34.14,34.17,34.14,34.16,73200.0,20.2791,20.2969,20.2791,20.291,73200.0
2005-09-15 14:50:00,34.15,34.16,34.14,34.15,57300.0,20.285,20.291,20.2791,20.285,57300.0
2005-09-15 14:55:00,34.15,34.17,34.13,34.16,181600.0,20.285,20.2969,20.2732,20.291,181600.0
2005-09-15 15:00:00,34.16,34.17,34.14,34.16,68100.0,20.291,20.2969,20.2791,20.291,68100.0
2005-09-15 15:05:00,34.16,34.17,34.11,34.12,168600.0,20.291,20.2969,20.2613,20.2672,168600.0
2005-09-15 15:10:00,34.12,34.16,34.11,34.14,101200.0,20.2672,20.291,20.2613,20.2791,101200.0
2005-09-15 15:15:00,34.13,34.14,34.12,34.13,67700.0,20.2732,20.2791,20.2672,20.2732,67700.0
2005-09-15 15:20:00,34.12,34.13,34.1,34.11,208000.0,20.2672,20.2732,20.2553,20.2613,208000.0
2005-09-15 15:25:00,34.11,34.14,34.1,34.1,128500.0,20.2613,20.2791,20.2553,20.2553,128500.0
2005-09-15 15:30:00,34.1,34.11,34.07,34.08,136300.0,20.2553,20.2613,20.2375,20.2435,136300.0
2005-09-15 15:35:00,34.08,34.09,34.06,34.09,183500.0,20.2435,20.2494,20.2316,20.2494,183500.0
2005-09-15 15:40:00,34.08,34.13,34.08,34.1,195300.0,20.2435,20.2732,20.2435,20.2553,195300.0
2005-09-15 15:45:00,34.1,34.1,34.05,34.06,165000.0,20.2553,20.2553,20.2256,20.2316,165000.0
2005-09-15 15:50:00,34.06,34.16,34.05,34.1,491800.0,20.2316,20.291,20.2256,20.2553,491800.0
2005-09-15 15:55:00,34.1,34.15,34.1,34.12,267900.0,20.2553,20.285,20.2553,20.2672,267900.0
2005-09-16 09:30:00,34.23,34.31,34.22,34.31,3652000.0,20.3326,20.3801,20.3266,20.3801,3652000.0
2005-09-16 09:35:00,34.32,34.41,34.31,34.38,194500.0,20.386,20.4395,20.3801,20.4217,194500.0
2005-09-16 09:40:00,34.38,34.43,34.33,34.41,138700.0,20.4217,20.4514,20.392,20.4395,138700.0
2005-09-16 09:45:00,34.43,34.45,34.38,34.41,128800.0,20.4514,20.4632,20.4217,20.4395,128800.0
2005-09-16 09:50:00,34.4,34.44,34.4,34.4,147500.0,20.4335,20.4573,20.4335,20.4335,147500.0
2005-09-16 09:55:00,34.4,34.49,34.4,34.46,111900.0,20.4335,20.487,20.4335,20.4692,111900.0
2005-09-16 10:00:00,34.46,34.55,34.46,34.53,235700.0,20.4692,20.5226,20.4692,20.5108,235700.0
2005-09-16 10:05:00,34.53,34.64,34.51,34.6,209000.0,20.5108,20.5761,20.4989,20.5523,209000.0
2005-09-16 10:10:00,34.6,34.7,34.6,34.67,234000.0,20.5523,20.6117,20.5523,20.5939,234000.0
2005-09-16 10:15:00,34.67,34.68,34.57,34.6,99800.0,20.5939,20.5999,20.5345,20.5523,99800.0
2005-09-16 10:20:00,34.58,34.61,34.55,34.56,92200.0,20.5405,20.5583,20.5226,20.5286,92200.0
2005-09-16 10:25:00,34.55,34.63,34.55,34.63,113900.0,20.5226,20.5702,20.5226,20.5702,113900.0
2005-09-16 10:30:00,34.63,34.66,34.62,34.65,148000.0,20.5702,20.588,20.5642,20.582,148000.0
2005-09-16 10:35:00,34.64,34.72,34.64,34.71,194700.0,20.5761,20.6236,20.5761,20.6177,194700.0
2005-09-16 10:40:00,34.71,34.73,34.7,34.72,234500.0,20.6177,20.6296,20.6117,20.6236,234500.0
2005-09-16 10:45:00,34.73,34.73,34.71,34.72,117100.0,20.6296,20.6296,20.6177,20.6236,117100.0
2005-09-16 10:50:00,34.73,34.75,34.72,34.74,176900.0,20.6296,20.6414,20.6236,20.6355,176900.0
2005-09-16 10:55:00,34.75,34.75,34.69,34.69,61600.0,20.6414,20.6414,20.6058,20.6058,61600.0
2005-09-16 11:00:00,34.69,34.69,34.55,34.56,107300.0,20.6058,20.6058,20.5226,20.5286,107300.0
2005-09-16 11:05:00,34.55,34.56,34.52,34.52,100300.0,20.5226,20.5286,20.5048,20.5048,100300.0
2005-09-16 11:10:00,34.53,34.53,34.49,34.49,475100.0,20.5108,20.5108,20.487,20.487,475100.0
2005-09-16 11:15:00,34.49,34.53,34.49,34.51,116400.0,20.487,20.5108,20.487,20.4989,116400.0
2005-09-16 11:20:00,34.51,34.52,34.5,34.52,68600.0,20.4989,20.5048,20.4929,20.5048,68600.0
2005-09-16 11:25:00,34.5,34.52,34.5,34.51,57700.0,20.4929,20.5048,20.4929,20.4989,57700.0
2005-09-16 11:30:00,34.51,34.52,34.48,34.48,57700.0,20.4989,20.5048,20.4811,20.4811,57700.0
2005-09-16 11:35:00,34.48,34.51,34.47,34.51,59000.0,20.4811,20.4989,20.4751,20.4989,59000.0
2005-09-16 11:40:00,34.51,34.55,34.5,34.55,48200.0,20.4989,20.5226,20.4929,20.5226,48200.0
2005-09-16 11:45:00,34.55,34.57,34.53,34.57,67600.0,20.5226,20.5345,20.5108,20.5345,67600.0
2005-09-16 11:50:00,34.56,34.59,34.55,34.59,64000.0,20.5286,20.5464,20.5226,20.5464,64000.0
2005-09-16 11:55:00,34.55,34.58,34.55,34.56,65200.0,20.5226,20.5405,20.5226,20.5286,65200.0
2005-09-16 12:00:00,34.56,34.6,34.56,34.58,53200.0,20.5286,20.5523,20.5286,20.5405,53200.0
2005-09-16 12:05:00,34.58,34.59,34.53,34.56,53400.0,20.5405,20.5464,20.5108,20.5286,53400.0
2005-09-16 12:10:00,34.55,34.57,34.5,34.51,95700.0,20.5226,20.5345,20.4929,20.4989,95700.0
2005-09-16 12:15:00,34.51,34.53,34.51,34.53,51700.0,20.4989,20.5108,20.4989,20.5108,51700.0
2005-09-16 12:20:00,34.52,34.56,34.52,34.56,49300.0,20.5048,20.5286,20.5048,20.5286,49300.0
2005-09-16 12:25:00,34.56,34.6,34.55,34.59,50200.0,20.5286,20.5523,20.5226,20.5464,50200.0
2005-09-16 12:30:00,34.59,34.65,34.59,34.62,94400.0,20.5464,20.582,20.5464,20.5642,94400.0
2005-09-16 12:35:00,34.61,34.61,34.56,34.58,95300.0,20.5583,20.5583,20.5286,20.5405,95300.0
2005-09-16 12:40:00,34.58,34.66,34.57,34.62,74900.0,20.5405,20.588,20.5345,20.5642,74900.0
2005-09-16 12:45:00,34.61,34.64,34.59,34.63,110200.0,20.5583,20.5761,20.5464,20.5702,110200.0
2005-09-16 12:50:00,34.63,34.65,34.61,34.61,55400.0,20.5702,20.582,20.5583,20.5583,55400.0
2005-09-16 12:55:00,34.61,34.64,34.56,34.6,133900.0,20.5583,20.5761,20.5286,20.5523,133900.0
2005-09-16 13:00:00,34.61,34.61,34.59,34.59,36200.0,20.5583,20.5583,20.5464,20.5464,36200.0
2005-09-16 13:05:00,34.6,34.64,34.59,34.64,58200.0,20.5523,20.5761,20.5464,20.5761,58200.0
2005-09-16 13:10:00,34.65,34.75,34.65,34.73,216700.0,20.582,20.6414,20.582,20.6296,216700.0
2005-09-16 13:15:00,34.73,34.79,34.72,34.79,227200.0,20.6296,20.6652,20.6236,20.6652,227200.0
2005-09-16 13:20:00,34.79,34.84,34.79,34.84,140200.0,20.6652,20.6949,20.6652,20.6949,140200.0
2005-09-16 13:25:00,34.84,34.84,34.77,34.78,131900.0,20.6949,20.6949,20.6533,20.6593,131900.0
2005-09-16 13:30:00,34.77,34.81,34.77,34.81,53400.0,20.6533,20.6771,20.6533,20.6771,53400.0
2005-09-16 13:35:00,34.81,34.83,34.8,34.81,117100.0,20.6771,20.689,20.6711,20.6771,117100.0
2005-09-16 13:40:00,34.81,34.84,34.81,34.83,180900.0,20.6771,20.6949,20.6771,20.689,180900.0
2005-09-16 13:45:00,34.84,34.85,34.83,34.85,52800.0,20.6949,20.7008,20.689,20.7008,52800.0
2005-09-16 13:50:00,34.85,34.88,34.84,34.88,145500.0,20.7008,20.7187,20.6949,20.7187,145500.0
2005-09-16 13:55:00,34.88,34.91,34.87,34.89,226500.0,20.7187,20.7365,20.7127,20.7246,226500.0
2005-09-16 14:00:00,34.9,34.92,34.84,34.89,245900.0,20.7305,20.7424,20.6949,20.7246,245900.0
2005-09-16 14:05:00,34.9,34.9,34.83,34.85,208300.0,20.7305,20.7305,20.689,20.7008,208300.0
2005-09-16 14:10:00,34.85,34.88,34.84,34.84,71800.0,20.7008,20.7187,20.6949,20.6949,71800.0
2005-09-16 14:15:00,34.84,34.88,34.82,34.88,124800.0,20.6949,20.7187,20.683,20.7187,124800.0
2005-09-16 14:20:00,34.88,34.9,34.87,34.88,118900.0,20.7187,20.7305,20.7127,20.7187,118900.0
2005-09-16 14:25:00,34.88,34.91,34.88,34.88,100800.0,20.7187,20.7365,20.7187,20.7187,100800.0
2005-09-16 14:30:00,34.88,34.9,34.87,34.87,77200.0,20.7187,20.7305,20.7127,20.7127,77200.0
2005-09-16 14:35:00,34.87,34.92,34.87,34.92,173500.0,20.7127,20.7424,20.7127,20.7424,173500.0
2005-09-16 14:40:00,34.92,34.93,34.85,34.87,176200.0,20.7424,20.7484,20.7008,20.7127,176200.0
2005-09-16 14:45:00,34.86,34.91,34.85,34.91,78700.0,20.7068,20.7365,20.7008,20.7365,78700.0
2005-09-16 14:50:00,34.91,34.96,34.91,34.94,319500.0,20.7365,20.7662,20.7365,20.7543,319500.0
2005-09-16 14:55:00,34.94,35.0,34.94,34.97,323800.0,20.7543,20.7899,20.7543,20.7721,323800.0
2005-09-16 15:00:00,34.97,34.99,34.94,34.94,118500.0,20.7721,20.784,20.7543,20.7543,118500.0
2005-09-16 15:05:00,34.94,34.97,34.94,34.95,92300.0,20.7543,20.7721,20.7543,20.7602,92300.0
2005-09-16 15:10:00,34.95,34.96,34.92,34.92,256500.0,20.7602,20.7662,20.7424,20.7424,256500.0
2005-09-16 15:15:00,34.92,34.98,34.92,34.97,140900.0,20.7424,20.7781,20.7424,20.7721,140900.0
2005-09-16 15:20:00,34.97,34.99,34.93,34.94,169300.0,20.7721,20.784,20.7484,20.7543,169300.0
2005-09-16 15:25:00,34.95,34.95,34.88,34.88,171900.0,20.7602,20.7602,20.7187,20.7187,171900.0
2005-09-16 15:30:00,34.89,34.98,34.88,34.91,262500.0,20.7246,20.7781,20.7187,20.7365,262500.0
2005-09-16 15:35:00,34.9,34.93,34.89,34.92,341900.0,20.7305,20.7484,20.7246,20.7424,341900.0
2005-09-16 15:40:00,34.92,34.93,34.9,34.93,343100.0,20.7424,20.7484,20.7305,20.7484,343100.0
2005-09-16 15:45:00,34.96,34.99,34.94,34.99,413400.0,20.7662,20.784,20.7543,20.784,413400.0
2005-09-16 15:50:00,34.98,34.99,34.97,34.98,496500.0,20.7781,20.784,20.7721,20.7781,496500.0
2005-09-16 15:55:00,34.99,35.0,34.96,34.97,1126700.0,20.784,20.7899,20.7662,20.7721,1126700.0
2005-09-19 09:30:00,34.88,34.95,34.84,34.91,348600.0,20.7187,20.7602,20.6949,20.7365,348600.0
2005-09-19 09:35:00,34.91,34.92,34.79,34.81,297200.0,20.7365,20.7424,20.6652,20.6771,297200.0
2005-09-19 09:40:00,34.83,34.83,34.74,34.78,128800.0,20.689,20.689,20.6355,20.6593,128800.0
2005-09-19 09:45:00,34.79,34.84,34.74,34.78,98300.0,20.6652,20.6949,20.6355,20.6593,98300.0
2005-09-19 09:50:00,34.79,34.79,34.7,34.71,207400.0,20.6652,20.6652,20.6117,20.6177,207400.0
2005-09-19 09:55:00,34.71,34.79,34.71,34.71,134100.0,20.6177,20.6652,20.6177,20.6177,134100.0
2005-09-19 10:00:00,34.7,34.73,34.68,34.68,209800.0,20.6117,20.6296,20.5999,20.5999,209800.0
2005-09-19 10:05:00,34.69,34.72,34.6,34.62,266700.0,20.6058,20.6236,20.5523,20.5642,266700.0
2005-09-19 10:10:00,34.62,34.68,34.56,34.66,126600.0,20.5642,20.5999,20.5286,20.588,126600.0
2005-09-19 10:15:00,34.68,34.68,34.62,34.64,116000.0,20.5999,20.5999,20.5642,20.5761,116000.0
2005-09-19 10:20:00,34.64,34.66,34.61,34.66,61100.0,20.5761,20.588,20.5583,20.588,61100.0
2005-09-19 10:25:00,34.67,34.69,34.63,34.66,86700.0,20.5939,20.6058,20.5702,20.588,86700.0
2005-09-19 10:30:00,34.66,34.67,34.62,34.66,99600.0,20.588,20.5939,20.5642,20.588,99600.0
2005-09-19 10:35:00,34.66,34.75,34.66,34.75,118800.0,20.588,20.6414,20.588,20.6414,118800.0
2005-09-19 10:40:00,34.75,34.79,34.73,34.79,122600.0,20.6414,20.6652,20.6296,20.6652,122600.0
2005-09-19 10:45:00,34.8,34.83,34.77,34.77,71000.0,20.6711,20.689,20.6533,20.6533,71000.0
2005-09-19 10:50:00,34.77,34.8,34.75,34.8,153400.0,20.6533,20.6711,20.6414,20.6711,153400.0
2005-09-19 10:55:00,34.79,34.81,34.71,34.71,91400.0,20.6652,20.6771,20.6177,20.6177,91400.0
2005-09-19 11:00:00,34.71,34.78,34.69,34.77,70800.0,20.6177,20.6593,20.6058,20.6533,70800.0
2005-09-19 11:05:00,34.78,34.8,34.75,34.76,82100.0,20.6593,20.6711,20.6414,20.6474,82100.0
2005-09-19 11:10:00,34.76,34.77,34.71,34.75,89800.0,20.6474,20.6533,20.6177,20.6414,89800.0
2005-09-19 11:15:00,34.75,34.8,34.74,34.76,57500.0,20.6414,20.6711,20.6355,20.6474,57500.0
2005-09-19 11:20:00,34.76,34.84,34.72,34.84,104200.0,20.6474,20.6949,20.6236,20.6949,104200.0
2005-09-19 11:25:00,34.83,34.84,34.8,34.83,138500.0,20.689,20.6949,20.6711,20.689,138500.0
2005-09-19 11:30:00,34.82,34.83,34.77,34.79,111300.0,20.683,20.689,20.6533,20.6652,111300.0
2005-09-19 11:35:00,34.79,34.79,34.71,34.76,83500.0,20.6652,20.6652,20.6177,20.6474,83500.0
2005-09-19 11:40:00,34.75,34.76,34.69,34.69,49500.0,20.6414,20.6474,20.6058,20.6058,49500.0
2005-09-19 11:45:00,34.69,34.7,34.66,34.67,113000.0,20.6058,20.6117,20.588,20.5939,113000.0
2005-09-19 11:50:00,34.67,34.67,34.65,34.65,100700.0,20.5939,20.5939,20.582,20.582,100700.0
2005-09-19 11:55:00,34.66,34.67,34.65,34.65,248400.0,20.588,20.5939,20.582,20.582,248400.0
2005-09-19 12:00:00,34.65,34.67,34.64,34.64,107300.0,20.582,20.5939,20.5761,20.5761,107300.0
2005-09-19 12:05:00,34.64,34.65,34.63,34.64,29100.0,20.5761,20.582,20.5702,20.5761,29100.0
2005-09-19 12:10:00,34.64,34.71,34.63,34.68,112800.0,20.5761,20.6177,20.5702,20.5999,112800.0
2005-09-19 12:15:00,34.68,34.69,34.65,34.67,41300.0,20.5999,20.6058,20.582,20.5939,41300.0
2005-09-19 12:20:00,34.67,34.68,34.66,34.67,41800.0,20.5939,20.5999,20.588,20.5939,41800.0
2005-09-19 12:25:00,34.66,34.69,34.64,34.64,71300.0,20.588,20.6058,20.5761,20.5761,71300.0
2005-09-19 12:30:00,34.65,34.65,34.62,34.62,51800.0,20.582,20.582,20.5642,20.5642,51800.0
2005-09-19 12:35:00,34.62,34.63,34.62,34.62,130100.0,20.5642,20.5702,20.5642,20.5642,130100.0
2005-09-19 12:40:00,34.63,34.63,34.61,34.62,54400.0,20.5702,20.5702,20.5583,20.5642,54400.0
2005-09-19 12:45:00,34.62,34.62,34.6,34.6,107800.0,20.5642,20.5642,20.5523,20.5523,107800.0
2005-09-19 12:50:00,34.6,34.64,34.6,34.64,86400.0,20.5523,20.5761,20.5523,20.5761,86400.0
2005-09-19 12:55:00,34.64,34.66,34.64,34.65,48800.0,20.5761,20.588,20.5761,20.582,48800.0
2005-09-19 13:00:00,34.65,34.66,34.64,34.66,42000.0,20.582,20.588,20.5761,20.588,42000.0
2005-09-19 13:05:00,34.64,34.66,34.61,34.64,57300.0,20.5761,20.588,20.5583,20.5761,57300.0
2005-09-19 13:10:00,34.64,34.64,34.61,34.61,47300.0,20.5761,20.5761,20.5583,20.5583,47300.0
2005-09-19 13:15:00,34.6,34.61,34.58,34.59,323400.0,20.5523,20.5583,20.5405,20.5464,323400.0
2005-09-19 13:20:00,34.59,34.6,34.57,34.57,151600.0,20.5464,20.5523,20.5345,20.5345,151600.0
2005-09-19 13:25:00,34.57,34.58,34.54,34.55,65200.0,20.5345,20.5405,20.5167,20.5226,65200.0
2005-09-19 13:30:00,34.56,34.56,34.55,34.56,44700.0,20.5286,20.5286,20.5226,20.5286,44700.0
2005-09-19 13:35:00,34.56,34.56,34.52,34.55,76700.0,20.5286,20.5286,20.5048,20.5226,76700.0
2005-09-19 13:40:00,34.55,34.56,34.54,34.55,79000.0,20.5226,20.5286,20.5167,20.5226,79000.0
2005-09-19 13:45:00,34.54,34.57,34.48,34.49,324600.0,20.5167,20.5345,20.4811,20.487,324600.0
2005-09-19 13:50:00,34.48,34.52,34.47,34.5,100800.0,20.4811,20.5048,20.4751,20.4929,100800.0
2005-09-19 13:55:00,34.49,34.51,34.48,34.49,75100.0,20.487,20.4989,20.4811,20.487,75100.0
2005-09-19 14:00:00,34.5,34.5,34.49,34.5,56700.0,20.4929,20.4929,20.487,20.4929,56700.0
2005-09-19 14:05:00,34.49,34.52,34.49,34.49,113600.0,20.487,20.5048,20.487,20.487,113600.0
2005-09-19 14:10:00,34.49,34.51,34.46,34.49,109400.0,20.487,20.4989,20.4692,20.487,109400.0
2005-09-19 14:15:00,34.49,34.5,34.47,34.48,65600.0,20.487,20.4929,20.4751,20.4811,65600.0
2005-09-19 14:20:00,34.48,34.49,34.44,34.44,173700.0,20.4811,20.487,20.4573,20.4573,173700.0
2005-09-19 14:25:00,34.43,34.45,34.42,34.44,102100.0,20.4514,20.4632,20.4454,20.4573,102100.0
2005-09-19 14:30:00,34.44,34.51,34.44,34.48,78200.0,20.4573,20.4989,20.4573,20.4811,78200.0
2005-09-19 14:35:00,34.49,34.5,34.48,34.5,67000.0,20.487,20.4929,20.4811,20.4929,67000.0
2005-09-19 14:40:00,34.51,34.52,34.44,34.45,70300.0,20.4989,20.5048,20.4573,20.4632,70300.0
2005-09-19 14:45:00,34.44,34.49,34.43,34.48,73600.0,20.4573,20.487,20.4514,20.4811,73600.0
2005-09-19 14:50:00,34.48,34.49,34.47,34.48,56100.0,20.4811,20.487,20.4751,20.4811,56100.0
2005-09-19 14:55:00,34.48,34.5,34.48,34.5,60300.0,20.4811,20.4929,20.4811,20.4929,60300.0
2005-09-19 15:00:00,34.5,34.5,34.49,34.49,53800.0,20.4929,20.4929,20.487,20.487,53800.0
2005-09-19 15:05:00,34.5,34.5,34.45,34.48,116100.0,20.4929,20.4929,20.4632,20.4811,116100.0
2005-09-19 15:10:00,34.48,34.5,34.48,34.49,76000.0,20.4811,20.4929,20.4811,20.487,76000.0
2005-09-19 15:15:00,34.48,34.49,34.44,34.48,91400.0,20.4811,20.487,20.4573,20.4811,91400.0
2005-09-19 15:20:00,34.48,34.48,34.45,34.46,97800.0,20.4811,20.4811,20.4632,20.4692,97800.0
2005-09-19 15:25:00,34.45,34.48,34.42,34.47,180500.0,20.4632,20.4811,20.4454,20.4751,180500.0
2005-09-19 15:30:00,34.47,34.53,34.46,34.5,147100.0,20.4751,20.5108,20.4692,20.4929,147100.0
2005-09-19 15:35:00,34.49,34.51,34.45,34.5,99200.0,20.487,20.4989,20.4632,20.4929,99200.0
2005-09-19 15:40:00,34.51,34.57,34.46,34.46,220500.0,20.4989,20.5345,20.4692,20.4692,220500.0
2005-09-19 15:45:00,34.46,34.57,34.46,34.55,210600.0,20.4692,20.5345,20.4692,20.5226,210600.0
2005-09-19 15:50:00,34.54,34.56,34.48,34.53,354600.0,20.5167,20.5286,20.4811,20.5108,354600.0
2005-09-19 15:55:00,34.52,34.62,34.52,34.59,354200.0,20.5048,20.5642,20.5048,20.5464,354200.0
2005-09-20 09:30:00,34.52,34.65,34.52,34.56,382000.0,20.5048,20.582,20.5048,20.5286,382000.0
2005-09-20 09:35:00,34.56,34.65,34.56,34.62,156200.0,20.5286,20.582,20.5286,20.5642,156200.0
2005-09-20 09:40:00,34.62,34.69,34.6,34.68,131800.0,20.5642,20.6058,20.5523,20.5999,131800.0
2005-09-20 09:45:00,34.68,34.69,34.65,34.67,111900.0,20.5999,20.6058,20.582,20.5939,111900.0
2005-09-20 09:50:00,34.66,34.68,34.64,34.67,64300.0,20.588,20.5999,20.5761,20.5939,64300.0
2005-09-20 09:55:00,34.67,34.69,34.64,34.66,194000.0,20.5939,20.6058,20.5761,20.588,194000.0
2005-09-20 10:00:00,34.67,34.73,34.66,34.66,363700.0,20.5939,20.6296,20.588,20.588,363700.0
2005-09-20 10:05:00,34.67,34.7,34.63,34.7,210000.0,20.5939,20.6117,20.5702,20.6117,210000.0
2005-09-20 10:10:00,34.7,34.71,34.65,34.71,169500.0,20.6117,20.6177,20.582,20.6177,169500.0
2005-09-20 10:15:00,34.71,34.75,34.69,34.71,169700.0,20.6177,20.6414,20.6058,20.6177,169700.0
2005-09-20 10:20:00,34.71,34.72,34.68,34.68,154500.0,20.6177,20.6236,20.5999,20.5999,154500.0
2005-09-20 10:25:00,34.69,34.7,34.68,34.7,82900.0,20.6058,20.6117,20.5999,20.6117,82900.0
2005-09-20 10:30:00,34.69,34.73,34.69,34.72,85200.0,20.6058,20.6296,20.6058,20.6236,85200.0
2005-09-20 10:35:00,34.73,34.74,34.7,34.7,81200.0,20.6296,20.6355,20.6117,20.6117,81200.0
2005-09-20 10:40:00,34.71,34.73,34.7,34.72,86700.0,20.6177,20.6296,20.6117,20.6236,86700.0
2005-09-20 10:45:00,34.73,34.75,34.72,34.74,110100.0,20.6296,20.6414,20.6236,20.6355,110100.0
2005-09-20 10:50:00,34.74,34.76,34.74,34.75,145600.0,20.6355,20.6474,20.6355,20.6414,145600.0
2005-09-20 10:55:00,34.75,34.76,34.72,34.75,71000.0,20.6414,20.6474,20.6236,20.6414,71000.0
2005-09-20 11:00:00,34.74,34.75,34.72,34.74,57600.0,20.6355,20.6414,20.6236,20.6355,57600.0
2005-09-20 11:05:00,34.75,34.83,34.74,34.78,184500.0,20.6414,20.689,20.6355,20.6593,184500.0
2005-09-20 11:10:00,34.78,34.8,34.73,34.74,141500.0,20.6593,20.6711,20.6296,20.6355,141500.0
2005-09-20 11:15:00,34.74,34.8,34.74,34.79,56500.0,20.6355,20.6711,20.6355,20.6652,56500.0
2005-09-20 11:20:00,34.79,34.82,34.78,34.81,88100.0,20.6652,20.683,20.6593,20.6771,88100.0
2005-09-20 11:25:00,34.81,34.85,34.81,34.84,125800.0,20.6771,20.7008,20.6771,20.6949,125800.0
2005-09-20 11:30:00,34.84,34.88,34.83,34.88,188700.0,20.6949,20.7187,20.689,20.7187,188700.0
2005-09-20 11:35:00,34.87,34.88,34.85,34.87,72300.0,20.7127,20.7187,20.7008,20.7127,72300.0
2005-09-20 11:40:00,34.87,34.89,34.86,34.88,51500.0,20.7127,20.7246,20.7068,20.7187,51500.0
2005-09-20 11:45:00,34.89,34.92,34.88,34.91,105100.0,20.7246,20.7424,20.7187,20.7365,105100.0
2005-09-20 11:50:00,34.92,34.92,34.87,34.88,49700.0,20.7424,20.7424,20.7127,20.7187,49700.0
2005-09-20 11:55:00,34.88,34.92,34.87,34.88,54000.0,20.7187,20.7424,20.7127,20.7187,54000.0
2005-09-20 12:00:00,34.88,34.91,34.88,34.91,78900.0,20.7187,20.7365,20.7187,20.7365,78900.0
2005-09-20 12:05:00,34.9,34.92,34.9,34.92,46600.0,20.7305,20.7424,20.7305,20.7424,46600.0
2005-09-20 12:10:00,34.92,34.93,34.9,34.91,59400.0,20.7424,20.7484,20.7305,20.7365,59400.0
2005-09-20 12:15:00,34.91,34.92,34.89,34.89,70200.0,20.7365,20.7424,20.7246,20.7246,70200.0
2005-09-20 12:20:00,34.89,34.9,34.87,34.88,44000.0,20.7246,20.7305,20.7127,20.7187,44000.0
2005-09-20 12:25:00,34.87,34.89,34.87,34.88,106500.0,20.7127,20.7246,20.7127,20.7187,106500.0
2005-09-20 12:30:00,34.88,34.9,34.87,34.89,78200.0,20.7187,20.7305,20.7127,20.7246,78200.0
2005-09-20 12:35:00,34.9,34.9,34.88,34.89,103200.0,20.7305,20.7305,20.7187,20.7246,103200.0
2005-09-20 12:40:00,34.89,34.9,34.89,34.89,63300.0,20.7246,20.7305,20.7246,20.7246,63300.0
2005-09-20 12:45:00,34.89,34.89,34.87,34.89,46300.0,20.7246,20.7246,20.7127,20.7246,46300.0
2005-09-20 12:50:00,34.88,34.9,34.88,34.9,76100.0,20.7187,20.7305,20.7187,20.7305,76100.0
2005-09-20 12:55:00,34.9,34.94,34.89,34.94,63100.0,20.7305,20.7543,20.7246,20.7543,63100.0
2005-09-20 13:00:00,34.93,34.95,34.93,34.94,83800.0,20.7484,20.7602,20.7484,20.7543,83800.0
2005-09-20 13:05:00,34.94,34.95,34.93,34.95,63900.0,20.7543,20.7602,20.7484,20.7602,63900.0
2005-09-20 13:10:00,34.94,34.95,34.92,34.93,74700.0,20.7543,20.7602,20.7424,20.7484,74700.0
2005-09-20 13:15:00,34.92,34.93,34.88,34.89,156500.0,20.7424,20.7484,20.7187,20.7246,156500.0
2005-09-20 13:20:00,34.89,34.89,34.85,34.86,141200.0,20.7246,20.7246,20.7008,20.7068,141200.0
2005-09-20 13:25:00,34.86,34.86,34.83,34.84,64600.0,20.7068,20.7068,20.689,20.6949,64600.0
2005-09-20 13:30:00,34.84,34.85,34.83,34.84,30100.0,20.6949,20.7008,20.689,20.6949,30100.0
2005-09-20 13:35:00,34.84,34.85,34.83,34.84,32800.0,20.6949,20.7008,20.689,20.6949,32800.0
2005-09-20 13:40:00,34.84,34.86,34.84,34.85,43500.0,20.6949,20.7068,20.6949,20.7008,43500.0
2005-09-20 13:45:00,34.85,34.86,34.82,34.86,86500.0,20.7008,20.7068,20.683,20.7068,86500.0
2005-09-20 13:50:00,34.85,34.86,34.84,34.84,34500.0,20.7008,20.7068,20.6949,20.6949,34500.0
2005-09-20 13:55:00,34.84,34.87,34.84,34.86,40600.0,20.6949,20.7127,20.6949,20.7068,40600.0
2005-09-20 14:00:00,34.85,34.87,34.85,34.87,58000.0,20.7008,20.7127,20.7008,20.7127,58000.0
2005-09-20 14:05:00,34.87,34.89,34.86,34.88,53800.0,20.7127,20.7246,20.7068,20.7187,53800.0
2005-09-20 14:10:00,34.89,34.9,34.89,34.89,81700.0,20.7246,20.7305,20.7246,20.7246,81700.0
2005-09-20 14:15:00,34.89,34.89,34.75,34.79,117600.0,20.7246,20.7246,20.6414,20.6652,117600.0
2005-09-20 14:20:00,34.81,34.82,34.66,34.73,208700.0,20.6771,20.683,20.588,20.6296,208700.0
2005-09-20 14:25:00,34.73,34.73,34.69,34.7,141700.0,20.6296,20.6296,20.6058,20.6117,141700.0
2005-09-20 14:30:00,34.7,34.77,34.7,34.77,133600.0,20.6117,20.6533,20.6117,20.6533,133600.0
2005-09-20 14:35:00,34.76,34.8,34.73,34.73,158100.0,20.6474,20.6711,20.6296,20.6296,158100.0
2005-09-20 14:40:00,34.73,34.75,34.66,34.69,146800.0,20.6296,20.6414,20.588,20.6058,146800.0
2005-09-20 14:45:00,34.66,34.68,34.52,34.56,257400.0,20.588,20.5999,20.5048,20.5286,257400.0
2005-09-20 14:50:00,34.55,34.58,34.5,34.53,177400.0,20.5226,20.5405,20.4929,20.5108,177400.0
2005-09-20 14:55:00,34.53,34.54,34.48,34.49,213500.0,20.5108,20.5167,20.4811,20.487,213500.0
2005-09-20 15:00:00,34.49,34.5,34.45,34.46,278100.0,20.487,20.4929,20.4632,20.4692,278100.0
2005-09-20 15:05:00,34.46,34.51,34.46,34.47,259100.0,20.4692,20.4989,20.4692,20.4751,259100.0
2005-09-20 15:10:00,34.46,34.5,34.46,34.48,170100.0,20.4692,20.4929,20.4692,20.4811,170100.0
2005-09-20 15:15:00,34.47,34.5,34.47,34.5,176500.0,20.4751,20.4929,20.4751,20.4929,176500.0
2005-09-20 15:20:00,34.5,34.53,34.48,34.53,290500.0,20.4929,20.5108,20.4811,20.5108,290500.0
2005-09-20 15:25:00,34.53,34.57,34.48,34.57,196100.0,20.5108,20.5345,20.4811,20.5345,196100.0
2005-09-20 15:30:00,34.58,34.6,34.54,34.54,130000.0,20.5405,20.5523,20.5167,20.5167,130000.0
2005-09-20 15:35:00,34.54,34.6,34.54,34.58,287200.0,20.5167,20.5523,20.5167,20.5405,287200.0
2005-09-20 15:40:00,34.57,34.6,34.54,34.55,167000.0,20.5345,20.5523,20.5167,20.5226,167000.0
2005-09-20 15:45:00,34.56,34.6,34.54,34.6,233800.0,20.5286,20.5523,20.5167,20.5523,233800.0
2005-09-20 15:50:00,34.59,34.59,34.53,34.55,295800.0,20.5464,20.5464,20.5108,20.5226,295800.0
2005-09-20 15:55:00,34.55,34.56,34.51,34.54,330400.0,20.5226,20.5286,20.4989,20.5167,330400.0
2005-09-21 09:30:00,34.29,34.35,34.26,34.28,387400.0,20.3682,20.4038,20.3504,20.3623,387400.0
2005-09-21 09:35:00,34.28,34.31,34.24,34.29,190300.0,20.3623,20.3801,20.3385,20.3682,190300.0
2005-09-21 09:40:00,34.28,34.34,34.22,34.32,191500.0,20.3623,20.3979,20.3266,20.386,191500.0
2005-09-21 09:45:00,34.29,34.3,34.26,34.27,195000.0,20.3682,20.3741,20.3504,20.3563,195000.0
2005-09-21 09:50:00,34.27,34.27,34.22,34.24,198500.0,20.3563,20.3563,20.3266,20.3385,198500.0
2005-09-21 09:55:00,34.25,34.25,34.2,34.21,199800.0,20.3444,20.3444,20.3147,20.3207,199800.0
2005-09-21 10:00:00,34.2,34.27,34.2,34.25,207800.0,20.3147,20.3563,20.3147,20.3444,207800.0
2005-09-21 10:05:00,34.25,34.26,34.24,34.24,96700.0,20.3444,20.3504,20.3385,20.3385,96700.0
2005-09-21 10:10:00,34.24,34.25,34.17,34.17,168700.0,20.3385,20.3444,20.2969,20.2969,168700.0
2005-09-21 10:15:00,34.18,34.18,34.15,34.15,113500.0,20.3029,20.3029,20.285,20.285,113500.0
2005-09-21 10:20:00,34.16,34.16,34.13,34.13,80300.0,20.291,20.291,20.2732,20.2732,80300.0
2005-09-21 10:25:00,34.13,34.19,34.13,34.19,140700.0,20.2732,20.3088,20.2732,20.3088,140700.0
2005-09-21 10:30:00,34.19,34.29,34.19,34.25,216000.0,20.3088,20.3682,20.3088,20.3444,216000.0
2005-09-21 10:35:00,34.25,34.26,34.16,34.18,153700.0,20.3444,20.3504,20.291,20.3029,153700.0
2005-09-21 10:40:00,34.18,34.22,34.17,34.18,124900.0,20.3029,20.3266,20.2969,20.3029,124900.0
2005-09-21 10:45:00,34.18,34.2,34.15,34.16,67300.0,20.3029,20.3147,20.285,20.291,67300.0
2005-09-21 10:50:00,34.15,34.26,34.14,34.25,94300.0,20.285,20.3504,20.2791,20.3444,94300.0
2005-09-21 10:55:00,34.25,34.3,34.25,34.3,134800.0,20.3444,20.3741,20.3444,20.3741,134800.0
2005-09-21 11:00:00,34.3,34.35,34.27,34.28,106100.0,20.3741,20.4038,20.3563,20.3623,106100.0
2005-09-21 11:05:00,34.27,34.3,34.26,34.27,75700.0,20.3563,20.3741,20.3504,20.3563,75700.0
2005-09-21 11:10:00,34.28,34.31,34.27,34.3,94800.0,20.3623,20.3801,20.3563,20.3741,94800.0
2005-09-21 11:15:00,34.29,34.3,34.25,34.25,97400.0,20.3682,20.3741,20.3444,20.3444,97400.0
2005-09-21 11:20:00,34.26,34.26,34.2,34.2,62300.0,20.3504,20.3504,20.3147,20.3147,62300.0
2005-09-21 11:25:00,34.2,34.21,34.18,34.18,67800.0,20.3147,20.3207,20.3029,20.3029,67800.0
2005-09-21 11:30:00,34.18,34.19,34.15,34.18,133300.0,20.3029,20.3088,20.285,20.3029,133300.0
2005-09-21 11:35:00,34.18,34.2,34.16,34.16,87500.0,20.3029,20.3147,20.291,20.291,87500.0
2005-09-21 11:40:00,34.16,34.17,34.11,34.12,280900.0,20.291,20.2969,20.2613,20.2672,280900.0
2005-09-21 11:45:00,34.11,34.13,34.1,34.13,110000.0,20.2613,20.2732,20.2553,20.2732,110000.0
2005-09-21 11:50:00,34.14,34.15,34.1,34.11,74900.0,20.2791,20.285,20.2553,20.2613,74900.0
2005-09-21 11:55:00,34.1,34.11,34.07,34.08,75000.0,20.2553,20.2613,20.2375,20.2435,75000.0
2005-09-21 12:00:00,34.08,34.08,34.02,34.03,176300.0,20.2435,20.2435,20.2078,20.2138,176300.0
2005-09-21 12:05:00,34.03,34.05,34.01,34.02,140400.0,20.2138,20.2256,20.2019,20.2078,140400.0
2005-09-21 12:10:00,34.02,34.05,34.02,34.05,55600.0,20.2078,20.2256,20.2078,20.2256,55600.0
2005-09-21 12:15:00,34.05,34.09,34.05,34.08,74900.0,20.2256,20.2494,20.2256,20.2435,74900.0
2005-09-21 12:20:00,34.09,34.1,34.07,34.08,47400.0,20.2494,20.2553,20.2375,20.2435,47400.0
2005-09-21 12:25:00,34.09,34.15,34.08,34.13,71700.0,20.2494,20.285,20.2435,20.2732,71700.0
2005-09-21 12:30:00,34.13,34.14,34.11,34.12,55300.0,20.2732,20.2791,20.2613,20.2672,55300.0
2005-09-21 12:35:00,34.13,34.14,34.12,34.12,66300.0,20.2732,20.2791,20.2672,20.2672,66300.0
2005-09-21 12:40:00,34.12,34.12,34.09,34.1,82400.0,20.2672,20.2672,20.2494,20.2553,82400.0
2005-09-21 12:45:00,34.1,34.12,34.09,34.11,77100.0,20.2553,20.2672,20.2494,20.2613,77100.0
2005-09-21 12:50:00,34.11,34.13,34.09,34.13,85500.0,20.2613,20.2732,20.2494,20.2732,85500.0
2005-09-21 12:55:00,34.12,34.13,34.08,34.08,76300.0,20.2672,20.2732,20.2435,20.2435,76300.0
2005-09-21 13:00:00,34.09,34.1,34.07,34.09,64900.0,20.2494,20.2553,20.2375,20.2494,64900.0
2005-09-21 13:05:00,34.11,34.15,34.1,34.15,63900.0,20.2613,20.285,20.2553,20.285,63900.0
2005-09-21 13:10:00,34.15,34.15,34.13,34.13,38500.0,20.285,20.285,20.2732,20.2732,38500.0
2005-09-21 13:15:00,34.13,34.14,34.12,34.14,32600.0,20.2732,20.2791,20.2672,20.2791,32600.0
2005-09-21 13:20:00,34.13,34.14,34.07,34.12,88100.0,20.2732,20.2791,20.2375,20.2672,88100.0
2005-09-21 13:25:00,34.12,34.18,34.12,34.17,63400.0,20.2672,20.3029,20.2672,20.2969,63400.0
2005-09-21 13:30:00,34.17,34.19,34.15,34.16,58800.0,20.2969,20.3088,20.285,20.291,58800.0
2005-09-21 13:35:00,34.16,34.17,34.03,34.03,191200.0,20.291,20.2969,20.2138,20.2138,191200.0
2005-09-21 13:40:00,34.03,34.04,34.02,34.03,120600.0,20.2138,20.2197,20.2078,20.2138,120600.0
2005-09-21 13:45:00,34.02,34.02,34.0,34.01,176400.0,20.2078,20.2078,20.1959,20.2019,176400.0
2005-09-21 13:50:00,34.0,34.01,33.94,33.95,105900.0,20.1959,20.2019,20.1603,20.1662,105900.0
2005-09-21 13:55:00,33.95,34.03,33.92,34.03,188900.0,20.1662,20.2138,20.1484,20.2138,188900.0
2005-09-21 14:00:00,34.03,34.04,33.98,33.99,102900.0,20.2138,20.2197,20.1841,20.19,102900.0
2005-09-21 14:05:00,33.99,33.99,33.96,33.98,91500.0,20.19,20.19,20.1722,20.1841,91500.0
2005-09-21 14:10:00,33.97,33.99,33.97,33.99,162100.0,20.1781,20.19,20.1781,20.19,162100.0
2005-09-21 14:15:00,33.99,34.04,33.98,34.02,84000.0,20.19,20.2197,20.1841,20.2078,84000.0
2005-09-21 14:20:00,34.03,34.13,34.03,34.13,58400.0,20.2138,20.2732,20.2138,20.2732,58400.0
2005-09-21 14:25:00,34.13,34.17,34.08,34.09,98400.0,20.2732,20.2969,20.2435,20.2494,98400.0
2005-09-21 14:30:00,34.09,34.11,34.07,34.08,38400.0,20.2494,20.2613,20.2375,20.2435,38400.0
2005-09-21 14:35:00,34.07,34.1,34.07,34.09,48100.0,20.2375,20.2553,20.2375,20.2494,48100.0
2005-09-21 14:40:00,34.1,34.15,34.09,34.15,45900.0,20.2553,20.285,20.2494,20.285,45900.0
2005-09-21 14:45:00,34.14,34.18,34.14,34.18,361500.0,20.2791,20.3029,20.2791,20.3029,361500.0
2005-09-21 14:50:00,34.18,34.22,34.18,34.21,249900.0,20.3029,20.3266,20.3029,20.3207,249900.0
2005-09-21 14:55:00,34.21,34.26,34.18,34.18,160700.0,20.3207,20.3504,20.3029,20.3029,160700.0
2005-09-21 15:00:00,34.2,34.21,34.16,34.19,55600.0,20.3147,20.3207,20.291,20.3088,55600.0
2005-09-21 15:05:00,34.18,34.19,34.08,34.11,142200.0,20.3029,20.3088,20.2435,20.2613,142200.0
2005-09-21 15:10:00,34.11,34.15,34.11,34.13,84300.0,20.2613,20.285,20.2613,20.2732,84300.0
2005-09-21 15:15:00,34.14,34.14,34.08,34.11,110500.0,20.2791,20.2791,20.2435,20.2613,110500.0
2005-09-21 15:20:00,34.11,34.15,34.09,34.11,96800.0,20.2613,20.285,20.2494,20.2613,96800.0
2005-09-21 15:25:00,34.11,34.12,34.07,34.08,66700.0,20.2613,20.2672,20.2375,20.2435,66700.0
2005-09-21 15:30:00,34.08,34.16,34.07,34.15,137200.0,20.2435,20.291,20.2375,20.285,137200.0
2005-09-21 15:35:00,34.15,34.16,34.1,34.12,77200.0,20.285,20.291,20.2553,20.2672,77200.0
2005-09-21 15:40:00,34.11,34.16,34.11,34.16,192000.0,20.2613,20.291,20.2613,20.291,192000.0
2005-09-21 15:45:00,34.16,34.17,34.08,34.09,200700.0,20.291,20.2969,20.2435,20.2494,200700.0
2005-09-21 15:50:00,34.08,34.1,34.04,34.05,403100.0,20.2435,20.2553,20.2197,20.2256,403100.0
2005-09-21 15:55:00,34.04,34.05,34.0,34.02,334900.0,20.2197,20.2256,20.1959,20.2078,334900.0
2005-09-22 09:30:00,33.9,34.03,33.9,33.91,256300.0,20.1365,20.2138,20.1365,20.1425,256300.0
2005-09-22 09:35:00,33.9,33.95,33.89,33.91,115100.0,20.1365,20.1662,20.1306,20.1425,115100.0
2005-09-22 09:40:00,33.91,33.92,33.8,33.82,148100.0,20.1425,20.1484,20.0771,20.089,148100.0
2005-09-22 09:45:00,33.81,33.86,33.79,33.86,122500.0,20.0831,20.1128,20.0712,20.1128,122500.0
2005-09-22 09:50:00,33.84,33.88,33.8,33.87,121300.0,20.1009,20.1247,20.0771,20.1187,121300.0
2005-09-22 09:55:00,33.89,34.0,33.87,33.98,180200.0,20.1306,20.1959,20.1187,20.1841,180200.0
2005-09-22 10:00:00,33.98,34.09,33.96,34.02,163300.0,20.1841,20.2494,20.1722,20.2078,163300.0
2005-09-22 10:05:00,34.02,34.1,34.02,34.07,114500.0,20.2078,20.2553,20.2078,20.2375,114500.0
2005-09-22 10:10:00,34.08,34.15,34.05,34.09,114000.0,20.2435,20.285,20.2256,20.2494,114000.0
2005-09-22 10:15:00,34.09,34.12,34.0,34.06,104500.0,20.2494,20.2672,20.1959,20.2316,104500.0
2005-09-22 10:20:00,34.04,34.13,34.02,34.11,111300.0,20.2197,20.2732,20.2078,20.2613,111300.0
2005-09-22 10:25:00,34.11,34.12,34.01,34.05,142500.0,20.2613,20.2672,20.2019,20.2256,142500.0
2005-09-22 10:30:00,34.08,34.11,34.0,34.02,146800.0,20.2435,20.2613,20.1959,20.2078,146800.0
2005-09-22 10:35:00,34.02,34.07,34.01,34.03,77000.0,20.2078,20.2375,20.2019,20.2138,77000.0
2005-09-22 10:40:00,34.02,34.09,34.0,34.08,83600.0,20.2078,20.2494,20.1959,20.2435,83600.0
2005-09-22 10:45:00,34.07,34.07,34.02,34.06,77100.0,20.2375,20.2375,20.2078,20.2316,77100.0
2005-09-22 10:50:00,34.05,34.05,34.0,34.02,168000.0,20.2256,20.2256,20.1959,20.2078,168000.0
2005-09-22 10:55:00,34.01,34.02,34.0,34.0,30700.0,20.2019,20.2078,20.1959,20.1959,30700.0
2005-09-22 11:00:00,34.01,34.09,34.0,34.02,73900.0,20.2019,20.2494,20.1959,20.2078,73900.0
2005-09-22 11:05:00,34.02,34.05,34.01,34.03,145700.0,20.2078,20.2256,20.2019,20.2138,145700.0
2005-09-22 11:10:00,34.04,34.06,34.02,34.05,63200.0,20.2197,20.2316,20.2078,20.2256,63200.0
2005-09-22 11:15:00,34.04,34.05,34.0,34.04,51700.0,20.2197,20.2256,20.1959,20.2197,51700.0
2005-09-22 11:20:00,34.04,34.04,34.01,34.04,61200.0,20.2197,20.2197,20.2019,20.2197,61200.0
2005-09-22 11:25:00,34.04,34.04,33.97,33.97,82700.0,20.2197,20.2197,20.1781,20.1781,82700.0
2005-09-22 11:30:00,33.97,34.01,33.94,33.95,75500.0,20.1781,20.2019,20.1603,20.1662,75500.0
2005-09-22 11:35:00,33.95,33.95,33.9,33.92,105400.0,20.1662,20.1662,20.1365,20.1484,105400.0
2005-09-22 11:40:00,33.92,33.94,33.87,33.91,225900.0,20.1484,20.1603,20.1187,20.1425,225900.0
2005-09-22 11:45:00,33.91,33.92,33.89,33.9,37400.0,20.1425,20.1484,20.1306,20.1365,37400.0
2005-09-22 11:50:00,33.9,33.93,33.9,33.91,85100.0,20.1365,20.1544,20.1365,20.1425,85100.0
2005-09-22 11:55:00,33.91,33.98,33.9,33.97,47600.0,20.1425,20.1841,20.1365,20.1781,47600.0
2005-09-22 12:00:00,33.96,33.98,33.85,33.88,119400.0,20.1722,20.1841,20.1068,20.1247,119400.0
2005-09-22 12:05:00,33.88,33.88,33.86,33.87,53000.0,20.1247,20.1247,20.1128,20.1187,53000.0
2005-09-22 12:10:00,33.87,33.88,33.82,33.87,41200.0,20.1187,20.1247,20.089,20.1187,41200.0
2005-09-22 12:15:00,33.87,33.87,33.83,33.84,40800.0,20.1187,20.1187,20.095,20.1009,40800.0
2005-09-22 12:20:00,33.85,33.9,33.81,33.83,82500.0,20.1068,20.1365,20.0831,20.095,82500.0
2005-09-22 12:25:00,33.83,33.92,33.83,33.91,88200.0,20.095,20.1484,20.095,20.1425,88200.0
2005-09-22 12:30:00,33.91,33.96,33.9,33.95,38600.0,20.1425,20.1722,20.1365,20.1662,38600.0
2005-09-22 12:35:00,33.94,33.98,33.85,33.96,42200.0,20.1603,20.1841,20.1068,20.1722,42200.0
2005-09-22 12:40:00,33.96,33.97,33.91,33.92,30600.0,20.1722,20.1781,20.1425,20.1484,30600.0
2005-09-22 12:45:00,33.93,34.0,33.93,33.98,34400.0,20.1544,20.1959,20.1544,20.1841,34400.0
2005-09-22 12:50:00,33.98,33.99,33.97,33.99,59900.0,20.1841,20.19,20.1781,20.19,59900.0
2005-09-22 12:55:00,33.99,34.04,33.98,34.02,63400.0,20.19,20.2197,20.1841,20.2078,63400.0
2005-09-22 13:00:00,34.03,34.03,34.01,34.01,36500.0,20.2138,20.2138,20.2019,20.2019,36500.0
2005-09-22 13:05:00,34.01,34.03,33.99,34.03,42900.0,20.2019,20.2138,20.19,20.2138,42900.0
2005-09-22 13:10:00,34.03,34.11,34.02,34.11,104100.0,20.2138,20.2613,20.2078,20.2613,104100.0
2005-09-22 13:15:00,34.1,34.22,34.09,34.19,136500.0,20.2553,20.3266,20.2494,20.3088,136500.0
2005-09-22 13:20:00,34.2,34.21,34.15,34.15,76200.0,20.3147,20.3207,20.285,20.285,76200.0
2005-09-22 13:25:00,34.14,34.19,34.1,34.1,103700.0,20.2791,20.3088,20.2553,20.2553,103700.0
2005-09-22 13:30:00,34.12,34.17,34.08,34.16,97100.0,20.2672,20.2969,20.2435,20.291,97100.0
2005-09-22 13:35:00,34.18,34.21,34.15,34.19,113000.0,20.3029,20.3207,20.285,20.3088,113000.0
2005-09-22 13:40:00,34.2,34.39,34.18,34.31,183600.0,20.3147,20.4276,20.3029,20.3801,183600.0
2005-09-22 13:45:00,34.33,34.38,34.31,34.35,155200.0,20.392,20.4217,20.3801,20.4038,155200.0
2005-09-22 13:50:00,34.34,34.35,34.27,34.31,135500.0,20.3979,20.4038,20.3563,20.3801,135500.0
2005-09-22 13:55:00,34.31,34.32,34.23,34.23,154700.0,20.3801,20.386,20.3326,20.3326,154700.0
2005-09-22 14:00:00,34.23,34.24,34.19,34.23,144900.0,20.3326,20.3385,20.3088,20.3326,144900.0
2005-09-22 14:05:00,34.22,34.25,34.16,34.17,77000.0,20.3266,20.3444,20.291,20.2969,77000.0
2005-09-22 14:10:00,34.18,34.18,34.14,34.17,89200.0,20.3029,20.3029,20.2791,20.2969,89200.0
2005-09-22 14:15:00,34.17,34.18,34.15,34.16,108600.0,20.2969,20.3029,20.285,20.291,108600.0
2005-09-22 14:20:00,34.15,34.21,34.14,34.18,42500.0,20.285,20.3207,20.2791,20.3029,42500.0
2005-09-22 14:25:00,34.18,34.19,34.13,34.15,58000.0,20.3029,20.3088,20.2732,20.285,58000.0
2005-09-22 14:30:00,34.14,34.15,34.09,34.11,37100.0,20.2791,20.285,20.2494,20.2613,37100.0
2005-09-22 14:35:00,34.1,34.11,34.06,34.07,85800.0,20.2553,20.2613,20.2316,20.2375,85800.0
2005-09-22 14:40:00,34.06,34.11,34.04,34.08,102600.0,20.2316,20.2613,20.2197,20.2435,102600.0
2005-09-22 14:45:00,34.08,34.1,34.07,34.1,37200.0,20.2435,20.2553,20.2375,20.2553,37200.0
2005-09-22 14:50:00,34.09,34.1,34.04,34.1,57600.0,20.2494,20.2553,20.2197,20.2553,57600.0
2005-09-22 14:55:00,34.1,34.1,34.05,34.07,57900.0,20.2553,20.2553,20.2256,20.2375,57900.0
2005-09-22 15:00:00,34.08,34.13,34.07,34.13,50800.0,20.2435,20.2732,20.2375,20.2732,50800.0
2005-09-22 15:05:00,34.13,34.15,34.06,34.15,135500.0,20.2732,20.285,20.2316,20.285,135500.0
2005-09-22 15:10:00,34.15,34.2,34.14,34.2,106800.0,20.285,20.3147,20.2791,20.3147,106800.0
2005-09-22 15:15:00,34.2,34.22,34.19,34.22,102000.0,20.3147,20.3266,20.3088,20.3266,102000.0
2005-09-22 15:20:00,34.22,34.26,34.21,34.26,106800.0,20.3266,20.3504,20.3207,20.3504,106800.0
2005-09-22 15:25:00,34.26,34.29,34.26,34.28,117900.0,20.3504,20.3682,20.3504,20.3623,117900.0
2005-09-22 15:30:00,34.28,34.29,34.26,34.27,78700.0,20.3623,20.3682,20.3504,20.3563,78700.0
2005-09-22 15:35:00,34.28,34.3,34.26,34.3,132500.0,20.3623,20.3741,20.3504,20.3741,132500.0
2005-09-22 15:40:00,34.3,34.3,34.26,34.29,121800.0,20.3741,20.3741,20.3504,20.3682,121800.0
2005-09-22 15:45:00,34.28,34.32,34.28,34.29,111800.0,20.3623,20.386,20.3623,20.3682,111800.0
2005-09-22 15:50:00,34.29,34.31,34.27,34.28,160600.0,20.3682,20.3801,20.3563,20.3623,160600.0
2005-09-22 15:55:00,34.28,34.29,34.25,34.25,165100.0,20.3623,20.3682,20.3444,20.3444,165100.0
2005-09-23 09:30:00,34.22,34.28,34.17,34.18,223800.0,20.3266,20.3623,20.2969,20.3029,223800.0
2005-09-23 09:35:00,34.16,34.18,34.06,34.08,109800.0,20.291,20.3029,20.2316,20.2435,109800.0
2005-09-23 09:40:00,34.09,34.09,34.03,34.06,123600.0,20.2494,20.2494,20.2138,20.2316,123600.0
2005-09-23 09:45:00,34.07,34.13,34.0,34.0,146200.0,20.2375,20.2732,20.1959,20.1959,146200.0
2005-09-23 09:50:00,34.02,34.02,33.94,33.98,139600.0,20.2078,20.2078,20.1603,20.1841,139600.0
2005-09-23 09:55:00,33.96,34.0,33.95,33.95,120900.0,20.1722,20.1959,20.1662,20.1662,120900.0
2005-09-23 10:00:00,33.95,33.99,33.93,33.96,180100.0,20.1662,20.19,20.1544,20.1722,180100.0
2005-09-23 10:05:00,33.97,34.0,33.95,33.96,115200.0,20.1781,20.1959,20.1662,20.1722,115200.0
2005-09-23 10:10:00,33.95,34.05,33.92,33.99,116400.0,20.1662,20.2256,20.1484,20.19,116400.0
2005-09-23 10:15:00,33.99,34.01,33.91,34.0,99700.0,20.19,20.2019,20.1425,20.1959,99700.0
2005-09-23 10:20:00,34.01,34.1,34.0,34.1,98400.0,20.2019,20.2553,20.1959,20.2553,98400.0
2005-09-23 10:25:00,34.1,34.16,34.09,34.11,56200.0,20.2553,20.291,20.2494,20.2613,56200.0
2005-09-23 10:30:00,34.11,34.12,34.04,34.04,44600.0,20.2613,20.2672,20.2197,20.2197,44600.0
2005-09-23 10:35:00,34.02,34.1,34.02,34.07,54500.0,20.2078,20.2553,20.2078,20.2375,54500.0
2005-09-23 10:40:00,34.08,34.1,34.06,34.07,100300.0,20.2435,20.2553,20.2316,20.2375,100300.0
2005-09-23 10:45:00,34.07,34.07,34.01,34.02,78300.0,20.2375,20.2375,20.2019,20.2078,78300.0
2005-09-23 10:50:00,34.02,34.09,34.02,34.09,88200.0,20.2078,20.2494,20.2078,20.2494,88200.0
2005-09-23 10:55:00,34.09,34.16,34.07,34.14,73200.0,20.2494,20.291,20.2375,20.2791,73200.0
2005-09-23 11:00:00,34.14,34.19,34.13,34.13,123400.0,20.2791,20.3088,20.2732,20.2732,123400.0
2005-09-23 11:05:00,34.13,34.17,34.08,34.14,72600.0,20.2732,20.2969,20.2435,20.2791,72600.0
2005-09-23 11:10:00,34.15,34.18,34.13,34.17,33100.0,20.285,20.3029,20.2732,20.2969,33100.0
2005-09-23 11:15:00,34.18,34.19,34.15,34.17,64500.0,20.3029,20.3088,20.285,20.2969,64500.0
2005-09-23 11:20:00,34.17,34.19,34.15,34.17,48900.0,20.2969,20.3088,20.285,20.2969,48900.0
2005-09-23 11:25:00,34.16,34.18,34.06,34.08,558800.0,20.291,20.3029,20.2316,20.2435,558800.0
2005-09-23 11:30:00,34.07,34.09,34.06,34.08,39700.0,20.2375,20.2494,20.2316,20.2435,39700.0
2005-09-23 11:35:00,34.06,34.09,34.02,34.04,48500.0,20.2316,20.2494,20.2078,20.2197,48500.0
2005-09-23 11:40:00,34.04,34.08,34.04,34.07,53900.0,20.2197,20.2435,20.2197,20.2375,53900.0
2005-09-23 11:45:00,34.08,34.14,34.06,34.13,57600.0,20.2435,20.2791,20.2316,20.2732,57600.0
2005-09-23 11:50:00,34.13,34.14,34.09,34.11,86300.0,20.2732,20.2791,20.2494,20.2613,86300.0
2005-09-23 11:55:00,34.11,34.17,34.11,34.13,124200.0,20.2613,20.2969,20.2613,20.2732,124200.0
2005-09-23 12:00:00,34.12,34.12,34.09,34.1,51500.0,20.2672,20.2672,20.2494,20.2553,51500.0
2005-09-23 12:05:00,34.1,34.13,34.06,34.13,43500.0,20.2553,20.2732,20.2316,20.2732,43500.0
2005-09-23 12:10:00,34.13,34.14,34.09,34.12,36400.0,20.2732,20.2791,20.2494,20.2672,36400.0
2005-09-23 12:15:00,34.12,34.13,34.1,34.13,16200.0,20.2672,20.2732,20.2553,20.2732,16200.0
2005-09-23 12:20:00,34.13,34.17,34.12,34.17,54900.0,20.2732,20.2969,20.2672,20.2969,54900.0
2005-09-23 12:25:00,34.17,34.18,34.1,34.1,37600.0,20.2969,20.3029,20.2553,20.2553,37600.0
2005-09-23 12:30:00,34.11,34.11,34.09,34.1,36900.0,20.2613,20.2613,20.2494,20.2553,36900.0
2005-09-23 12:35:00,34.1,34.11,34.09,34.09,35800.0,20.2553,20.2613,20.2494,20.2494,35800.0
2005-09-23 12:40:00,34.09,34.1,34.08,34.09,128600.0,20.2494,20.2553,20.2435,20.2494,128600.0
2005-09-23 12:45:00,34.09,34.09,34.02,34.02,67000.0,20.2494,20.2494,20.2078,20.2078,67000.0
2005-09-23 12:50:00,34.02,34.03,34.0,34.03,98200.0,20.2078,20.2138,20.1959,20.2138,98200.0
2005-09-23 12:55:00,34.03,34.05,34.01,34.04,46700.0,20.2138,20.2256,20.2019,20.2197,46700.0
2005-09-23 13:00:00,34.03,34.04,34.0,34.03,96000.0,20.2138,20.2197,20.1959,20.2138,96000.0
2005-09-23 13:05:00,34.03,34.04,34.01,34.02,62000.0,20.2138,20.2197,20.2019,20.2078,62000.0
2005-09-23 13:10:00,34.02,34.04,34.01,34.02,29900.0,20.2078,20.2197,20.2019,20.2078,29900.0
2005-09-23 13:15:00,34.01,34.07,34.01,34.07,44800.0,20.2019,20.2375,20.2019,20.2375,44800.0
2005-09-23 13:20:00,34.06,34.07,34.05,34.05,27000.0,20.2316,20.2375,20.2256,20.2256,27000.0
2005-09-23 13:25:00,34.07,34.07,34.01,34.01,39600.0,20.2375,20.2375,20.2019,20.2019,39600.0
2005-09-23 13:30:00,34.05,34.1,34.02,34.1,50900.0,20.2256,20.2553,20.2078,20.2553,50900.0
2005-09-23 13:35:00,34.09,34.11,34.06,34.09,59700.0,20.2494,20.2613,20.2316,20.2494,59700.0
2005-09-23 13:40:00,34.08,34.11,34.07,34.09,81300.0,20.2435,20.2613,20.2375,20.2494,81300.0
2005-09-23 13:45:00,34.09,34.1,34.07,34.08,81200.0,20.2494,20.2553,20.2375,20.2435,81200.0
2005-09-23 13:50:00,34.08,34.18,34.08,34.16,92400.0,20.2435,20.3029,20.2435,20.291,92400.0
2005-09-23 13:55:00,34.16,34.17,34.12,34.14,108900.0,20.291,20.2969,20.2672,20.2791,108900.0
2005-09-23 14:00:00,34.14,34.14,34.11,34.12,101800.0,20.2791,20.2791,20.2613,20.2672,101800.0
2005-09-23 14:05:00,34.12,34.14,34.12,34.13,66400.0,20.2672,20.2791,20.2672,20.2732,66400.0
2005-09-23 14:10:00,34.12,34.15,34.12,34.13,83900.0,20.2672,20.285,20.2672,20.2732,83900.0
2005-09-23 14:15:00,34.12,34.14,34.08,34.09,115300.0,20.2672,20.2791,20.2435,20.2494,115300.0
2005-09-23 14:20:00,34.1,34.16,34.09,34.16,111900.0,20.2553,20.291,20.2494,20.291,111900.0
2005-09-23 14:25:00,34.16,34.16,34.13,34.14,89600.0,20.291,20.291,20.2732,20.2791,89600.0
2005-09-23 14:30:00,34.14,34.16,34.13,34.14,75700.0,20.2791,20.291,20.2732,20.2791,75700.0
2005-09-23 14:35:00,34.14,34.15,34.12,34.14,83800.0,20.2791,20.285,20.2672,20.2791,83800.0
2005-09-23 14:40:00,34.15,34.15,34.09,34.13,97800.0,20.285,20.285,20.2494,20.2732,97800.0
2005-09-23 14:45:00,34.12,34.17,34.12,34.15,52800.0,20.2672,20.2969,20.2672,20.285,52800.0
2005-09-23 14:50:00,34.14,34.15,34.14,34.15,93800.0,20.2791,20.285,20.2791,20.285,93800.0
2005-09-23 14:55:00,34.15,34.22,34.15,34.18,145000.0,20.285,20.3266,20.285,20.3029,145000.0
2005-09-23 15:00:00,34.19,34.2,34.14,34.14,75100.0,20.3088,20.3147,20.2791,20.2791,75100.0
2005-09-23 15:05:00,34.14,34.18,34.14,34.18,84800.0,20.2791,20.3029,20.2791,20.3029,84800.0
2005-09-23 15:10:00,34.18,34.18,34.14,34.15,160000.0,20.3029,20.3029,20.2791,20.285,160000.0
2005-09-23 15:15:00,34.15,34.16,34.14,34.14,119100.0,20.285,20.291,20.2791,20.2791,119100.0
2005-09-23 15:20:00,34.14,34.15,34.13,34.15,79500.0,20.2791,20.285,20.2732,20.285,79500.0
2005-09-23 15:25:00,34.15,34.21,34.14,34.2,235300.0,20.285,20.3207,20.2791,20.3147,235300.0
2005-09-23 15:30:00,34.18,34.2,34.15,34.16,136300.0,20.3029,20.3147,20.285,20.291,136300.0
2005-09-23 15:35:00,34.15,34.18,34.15,34.17,178800.0,20.285,20.3029,20.285,20.2969,178800.0
2005-09-23 15:40:00,34.17,34.18,34.13,34.14,122600.0,20.2969,20.3029,20.2732,20.2791,122600.0
2005-09-23 15:45:00,34.13,34.16,34.13,34.14,100500.0,20.2732,20.291,20.2732,20.2791,100500.0
2005-09-23 15:50:00,34.14,34.15,34.12,34.13,123700.0,20.2791,20.285,20.2672,20.2732,123700.0
2005-09-23 15:55:00,34.12,34.14,34.05,34.07,318100.0,20.2672,20.2791,20.2256,20.2375,318100.0
2005-09-26 09:30:00,34.25,34.25,34.16,34.23,289200.0,20.3444,20.3444,20.291,20.3326,289200.0
2005-09-26 09:35:00,34.24,34.24,34.15,34.17,128800.0,20.3385,20.3385,20.285,20.2969,128800.0
2005-09-26 09:40:00,34.16,34.19,34.11,34.12,141200.0,20.291,20.3088,20.2613,20.2672,141200.0
2005-09-26 09:45:00,34.12,34.15,34.1,34.12,143400.0,20.2672,20.285,20.2553,20.2672,143400.0
2005-09-26 09:50:00,34.12,34.15,34.1,34.13,115600.0,20.2672,20.285,20.2553,20.2732,115600.0
2005-09-26 09:55:00,34.12,34.14,34.05,34.06,134000.0,20.2672,20.2791,20.2256,20.2316,134000.0
2005-09-26 10:00:00,34.06,34.08,34.02,34.03,96600.0,20.2316,20.2435,20.2078,20.2138,96600.0
2005-09-26 10:05:00,34.04,34.08,33.97,34.0,123800.0,20.2197,20.2435,20.1781,20.1959,123800.0
2005-09-26 10:10:00,33.99,34.08,33.97,34.03,89000.0,20.19,20.2435,20.1781,20.2138,89000.0
2005-09-26 10:15:00,34.02,34.13,34.0,34.06,96800.0,20.2078,20.2732,20.1959,20.2316,96800.0
2005-09-26 10:20:00,34.07,34.17,34.04,34.15,80200.0,20.2375,20.2969,20.2197,20.285,80200.0
2005-09-26 10:25:00,34.16,34.2,34.1,34.14,103400.0,20.291,20.3147,20.2553,20.2791,103400.0
2005-09-26 10:30:00,34.14,34.14,34.08,34.12,66300.0,20.2791,20.2791,20.2435,20.2672,66300.0
2005-09-26 10:35:00,34.11,34.13,34.1,34.1,29400.0,20.2613,20.2732,20.2553,20.2553,29400.0
2005-09-26 10:40:00,34.1,34.17,34.09,34.16,55700.0,20.2553,20.2969,20.2494,20.291,55700.0
2005-09-26 10:45:00,34.16,34.16,34.06,34.06,101400.0,20.291,20.291,20.2316,20.2316,101400.0
2005-09-26 10:50:00,34.06,34.1,34.03,34.08,83400.0,20.2316,20.2553,20.2138,20.2435,83400.0
2005-09-26 10:55:00,34.08,34.1,34.05,34.09,41200.0,20.2435,20.2553,20.2256,20.2494,41200.0
2005-09-26 11:00:00,34.1,34.12,34.07,34.11,61600.0,20.2553,20.2672,20.2375,20.2613,61600.0
2005-09-26 11:05:00,34.11,34.12,34.06,34.08,203100.0,20.2613,20.2672,20.2316,20.2435,203100.0
2005-09-26 11:10:00,34.08,34.12,34.07,34.07,48800.0,20.2435,20.2672,20.2375,20.2375,48800.0
2005-09-26 11:15:00,34.08,34.11,34.07,34.09,51100.0,20.2435,20.2613,20.2375,20.2494,51100.0
2005-09-26 11:20:00,34.09,34.14,34.09,34.13,134700.0,20.2494,20.2791,20.2494,20.2732,134700.0
2005-09-26 11:25:00,34.12,34.14,34.08,34.13,115100.0,20.2672,20.2791,20.2435,20.2732,115100.0
2005-09-26 11:30:00,34.13,34.15,34.11,34.13,46200.0,20.2732,20.285,20.2613,20.2732,46200.0
2005-09-26 11:35:00,34.14,34.15,34.13,34.14,25700.0,20.2791,20.285,20.2732,20.2791,25700.0
2005-09-26 11:40:00,34.14,34.15,34.13,34.14,26200.0,20.2791,20.285,20.2732,20.2791,26200.0
2005-09-26 11:45:00,34.13,34.15,34.13,34.14,48100.0,20.2732,20.285,20.2732,20.2791,48100.0
2005-09-26 11:50:00,34.14,34.25,34.1,34.13,74000.0,20.2791,20.3444,20.2553,20.2732,74000.0
2005-09-26 11:55:00,34.13,34.13,34.11,34.12,24600.0,20.2732,20.2732,20.2613,20.2672,24600.0
2005-09-26 12:00:00,34.12,34.15,34.11,34.13,67700.0,20.2672,20.285,20.2613,20.2732,67700.0
2005-09-26 12:05:00,34.13,34.16,34.13,34.15,94500.0,20.2732,20.291,20.2732,20.285,94500.0
2005-09-26 12:10:00,34.15,34.2,34.15,34.16,189600.0,20.285,20.3147,20.285,20.291,189600.0
2005-09-26 12:15:00,34.16,34.2,34.15,34.17,86500.0,20.291,20.3147,20.285,20.2969,86500.0
2005-09-26 12:20:00,34.17,34.22,34.17,34.2,74800.0,20.2969,20.3266,20.2969,20.3147,74800.0
2005-09-26 12:25:00,34.2,34.22,34.19,34.19,60700.0,20.3147,20.3266,20.3088,20.3088,60700.0
2005-09-26 12:30:00,34.21,34.22,34.16,34.22,107400.0,20.3207,20.3266,20.291,20.3266,107400.0
2005-09-26 12:35:00,34.22,34.25,34.21,34.23,61100.0,20.3266,20.3444,20.3207,20.3326,61100.0
2005-09-26 12:40:00,34.24,34.25,34.21,34.23,90700.0,20.3385,20.3444,20.3207,20.3326,90700.0
2005-09-26 12:45:00,34.21,34.23,34.18,34.19,112900.0,20.3207,20.3326,20.3029,20.3088,112900.0
2005-09-26 12:50:00,34.19,34.2,34.15,34.18,72600.0,20.3088,20.3147,20.285,20.3029,72600.0
2005-09-26 12:55:00,34.18,34.18,34.17,34.18,17600.0,20.3029,20.3029,20.2969,20.3029,17600.0
2005-09-26 13:00:00,34.19,34.19,34.17,34.17,17800.0,20.3088,20.3088,20.2969,20.2969,17800.0
2005-09-26 13:05:00,34.17,34.19,34.15,34.18,57900.0,20.2969,20.3088,20.285,20.3029,57900.0
2005-09-26 13:10:00,34.18,34.18,34.16,34.16,33700.0,20.3029,20.3029,20.291,20.291,33700.0
2005-09-26 13:15:00,34.17,34.17,34.14,34.15,70500.0,20.2969,20.2969,20.2791,20.285,70500.0
2005-09-26 13:20:00,34.16,34.17,34.15,34.16,113500.0,20.291,20.2969,20.285,20.291,113500.0
2005-09-26 13:25:00,34.15,34.17,34.15,34.15,48800.0,20.285,20.2969,20.285,20.285,48800.0
2005-09-26 13:30:00,34.16,34.16,34.1,34.1,216800.0,20.291,20.291,20.2553,20.2553,216800.0
2005-09-26 13:35:00,34.1,34.11,34.07,34.09,62500.0,20.2553,20.2613,20.2375,20.2494,62500.0
2005-09-26 13:40:00,34.09,34.13,34.08,34.12,40000.0,20.2494,20.2732,20.2435,20.2672,40000.0
2005-09-26 13:45:00,34.12,34.13,34.09,34.11,42500.0,20.2672,20.2732,20.2494,20.2613,42500.0
2005-09-26 13:50:00,34.12,34.12,34.1,34.1,49200.0,20.2672,20.2672,20.2553,20.2553,49200.0
2005-09-26 13:55:00,34.11,34.13,34.1,34.11,17200.0,20.2613,20.2732,20.2553,20.2613,17200.0
2005-09-26 14:00:00,34.11,34.12,34.1,34.12,71700.0,20.2613,20.2672,20.2553,20.2672,71700.0
2005-09-26 14:05:00,34.12,34.12,34.1,34.11,33300.0,20.2672,20.2672,20.2553,20.2613,33300.0
2005-09-26 14:10:00,34.11,34.12,34.09,34.1,95900.0,20.2613,20.2672,20.2494,20.2553,95900.0
2005-09-26 14:15:00,34.1,34.1,34.03,34.06,147600.0,20.2553,20.2553,20.2138,20.2316,147600.0
2005-09-26 14:20:00,34.05,34.07,34.04,34.05,83400.0,20.2256,20.2375,20.2197,20.2256,83400.0
2005-09-26 14:25:00,34.05,34.07,34.03,34.05,41500.0,20.2256,20.2375,20.2138,20.2256,41500.0
2005-09-26 14:30:00,34.05,34.05,34.01,34.02,47100.0,20.2256,20.2256,20.2019,20.2078,47100.0
2005-09-26 14:35:00,34.02,34.05,34.01,34.03,46500.0,20.2078,20.2256,20.2019,20.2138,46500.0
2005-09-26 14:40:00,34.03,34.03,33.96,33.97,110500.0,20.2138,20.2138,20.1722,20.1781,110500.0
2005-09-26 14:45:00,33.97,33.98,33.95,33.95,54400.0,20.1781,20.1841,20.1662,20.1662,54400.0
2005-09-26 14:50:00,33.96,34.03,33.95,34.02,92400.0,20.1722,20.2138,20.1662,20.2078,92400.0
2005-09-26 14:55:00,34.0,34.04,34.0,34.01,78900.0,20.1959,20.2197,20.1959,20.2019,78900.0
2005-09-26 15:00:00,34.01,34.02,34.0,34.02,165300.0,20.2019,20.2078,20.1959,20.2078,165300.0
2005-09-26 15:05:00,34.02,34.03,33.98,33.99,96300.0,20.2078,20.2138,20.1841,20.19,96300.0
2005-09-26 15:10:00,33.99,33.99,33.94,33.94,148200.0,20.19,20.19,20.1603,20.1603,148200.0
2005-09-26 15:15:00,33.94,33.95,33.91,33.91,155700.0,20.1603,20.1662,20.1425,20.1425,155700.0
2005-09-26 15:20:00,33.92,33.95,33.91,33.91,153900.0,20.1484,20.1662,20.1425,20.1425,153900.0
2005-09-26 15:25:00,33.92,33.93,33.9,33.91,173100.0,20.1484,20.1544,20.1365,20.1425,173100.0
2005-09-26 15:30:00,33.91,33.99,33.89,33.99,193500.0,20.1425,20.19,20.1306,20.19,193500.0
2005-09-26 15:35:00,34.0,34.02,33.94,33.95,179600.0,20.1959,20.2078,20.1603,20.1662,179600.0
2005-09-26 15:40:00,33.95,33.97,33.92,33.95,189300.0,20.1662,20.1781,20.1484,20.1662,189300.0
2005-09-26 15:45:00,33.94,33.97,33.93,33.96,211800.0,20.1603,20.1781,20.1544,20.1722,211800.0
2005-09-26 15:50:00,33.95,33.97,33.93,33.95,161500.0,20.1662,20.1781,20.1544,20.1662,161500.0
2005-09-26 15:55:00,33.94,33.96,33.9,33.91,308400.0,20.1603,20.1722,20.1365,20.1425,308400.0
2005-09-27 09:30:00,34.05,34.08,34.03,34.07,485400.0,20.2256,20.2435,20.2138,20.2375,485400.0
2005-09-27 09:35:00,34.07,34.11,34.01,34.01,145900.0,20.2375,20.2613,20.2019,20.2019,145900.0
2005-09-27 09:40:00,34.02,34.08,34.01,34.06,114600.0,20.2078,20.2435,20.2019,20.2316,114600.0
2005-09-27 09:45:00,34.06,34.09,34.04,34.07,87700.0,20.2316,20.2494,20.2197,20.2375,87700.0
2005-09-27 09:50:00,34.08,34.1,34.06,34.08,108500.0,20.2435,20.2553,20.2316,20.2435,108500.0
2005-09-27 09:55:00,34.09,34.14,34.08,34.14,74600.0,20.2494,20.2791,20.2435,20.2791,74600.0
2005-09-27 10:00:00,34.13,34.13,33.98,33.99,159200.0,20.2732,20.2732,20.1841,20.19,159200.0
2005-09-27 10:05:00,34.0,34.04,33.93,33.96,175800.0,20.1959,20.2197,20.1544,20.1722,175800.0
2005-09-27 10:10:00,33.94,34.05,33.92,34.02,205100.0,20.1603,20.2256,20.1484,20.2078,205100.0
2005-09-27 10:15:00,34.02,34.04,34.0,34.02,179100.0,20.2078,20.2197,20.1959,20.2078,179100.0
2005-09-27 10:20:00,34.01,34.03,33.97,33.97,184200.0,20.2019,20.2138,20.1781,20.1781,184200.0
2005-09-27 10:25:00,33.97,33.99,33.94,33.96,163900.0,20.1781,20.19,20.1603,20.1722,163900.0
2005-09-27 10:30:00,33.97,34.0,33.94,33.94,111700.0,20.1781,20.1959,20.1603,20.1603,111700.0
2005-09-27 10:35:00,33.94,33.95,33.87,33.88,95000.0,20.1603,20.1662,20.1187,20.1247,95000.0
2005-09-27 10:40:00,33.87,33.92,33.83,33.84,76500.0,20.1187,20.1484,20.095,20.1009,76500.0
2005-09-27 10:45:00,33.84,33.84,33.77,33.78,119500.0,20.1009,20.1009,20.0593,20.0653,119500.0
2005-09-27 10:50:00,33.78,33.79,33.75,33.76,84400.0,20.0653,20.0712,20.0474,20.0534,84400.0
2005-09-27 10:55:00,33.76,33.79,33.76,33.77,111100.0,20.0534,20.0712,20.0534,20.0593,111100.0
2005-09-27 11:00:00,33.76,33.77,33.74,33.76,80600.0,20.0534,20.0593,20.0415,20.0534,80600.0
2005-09-27 11:05:00,33.77,33.82,33.76,33.81,141300.0,20.0593,20.089,20.0534,20.0831,141300.0
2005-09-27 11:10:00,33.81,33.84,33.79,33.79,122300.0,20.0831,20.1009,20.0712,20.0712,122300.0
2005-09-27 11:15:00,33.8,33.84,33.76,33.84,116200.0,20.0771,20.1009,20.0534,20.1009,116200.0
2005-09-27 11:20:00,33.84,33.9,33.84,33.87,78200.0,20.1009,20.1365,20.1009,20.1187,78200.0
2005-09-27 11:25:00,33.88,33.92,33.82,33.82,52500.0,20.1247,20.1484,20.089,20.089,52500.0
2005-09-27 11:30:00,33.82,33.88,33.81,33.82,53400.0,20.089,20.1247,20.0831,20.089,53400.0
2005-09-27 11:35:00,33.82,33.85,33.81,33.85,291200.0,20.089,20.1068,20.0831,20.1068,291200.0
2005-09-27 11:40:00,33.83,33.87,33.81,33.84,56000.0,20.095,20.1187,20.0831,20.1009,56000.0
2005-09-27 11:45:00,33.84,33.88,33.83,33.88,49800.0,20.1009,20.1247,20.095,20.1247,49800.0
2005-09-27 11:50:00,33.89,33.89,33.83,33.85,34400.0,20.1306,20.1306,20.095,20.1068,34400.0
2005-09-27 11:55:00,33.85,33.89,33.85,33.88,58200.0,20.1068,20.1306,20.1068,20.1247,58200.0
2005-09-27 12:00:00,33.88,33.9,33.83,33.89,87800.0,20.1247,20.1365,20.095,20.1306,87800.0
2005-09-27 12:05:00,33.9,33.9,33.84,33.84,29000.0,20.1365,20.1365,20.1009,20.1009,29000.0
2005-09-27 12:10:00,33.83,33.87,33.83,33.85,43900.0,20.095,20.1187,20.095,20.1068,43900.0
2005-09-27 12:15:00,33.86,33.89,33.85,33.89,25800.0,20.1128,20.1306,20.1068,20.1306,25800.0
2005-09-27 12:20:00,33.89,33.89,33.81,33.82,47700.0,20.1306,20.1306,20.0831,20.089,47700.0
2005-09-27 12:25:00,33.82,33.83,33.8,33.8,43700.0,20.089,20.095,20.0771,20.0771,43700.0
2005-09-27 12:30:00,33.82,33.82,33.79,33.82,47000.0,20.089,20.089,20.0712,20.089,47000.0
2005-09-27 12:35:00,33.81,33.84,33.8,33.83,15300.0,20.0831,20.1009,20.0771,20.095,15300.0
2005-09-27 12:40:00,33.85,33.88,33.84,33.86,38500.0,20.1068,20.1247,20.1009,20.1128,38500.0
2005-09-27 12:45:00,33.86,33.9,33.86,33.88,37300.0,20.1128,20.1365,20.1128,20.1247,37300.0
2005-09-27 12:50:00,33.88,33.88,33.85,33.86,66800.0,20.1247,20.1247,20.1068,20.1128,66800.0
2005-09-27 12:55:00,33.85,33.88,33.84,33.84,31000.0,20.1068,20.1247,20.1009,20.1009,31000.0
2005-09-27 13:00:00,33.84,33.87,33.84,33.85,74500.0,20.1009,20.1187,20.1009,20.1068,74500.0
2005-09-27 13:05:00,33.85,33.86,33.83,33.84,126800.0,20.1068,20.1128,20.095,20.1009,126800.0
2005-09-27 13:10:00,33.84,33.85,33.83,33.83,26500.0,20.1009,20.1068,20.095,20.095,26500.0
2005-09-27 13:15:00,33.83,33.84,33.8,33.8,91100.0,20.095,20.1009,20.0771,20.0771,91100.0
2005-09-27 13:20:00,33.8,33.8,33.75,33.76,61500.0,20.0771,20.0771,20.0474,20.0534,61500.0
2005-09-27 13:25:00,33.77,33.84,33.75,33.82,75700.0,20.0593,20.1009,20.0474,20.089,75700.0
2005-09-27 13:30:00,33.83,33.85,33.82,33.82,39800.0,20.095,20.1068,20.089,20.089,39800.0
2005-09-27 13:35:00,33.83,33.86,33.82,33.85,90900.0,20.095,20.1128,20.089,20.1068,90900.0
2005-09-27 13:40:00,33.86,33.87,33.85,33.87,57800.0,20.1128,20.1187,20.1068,20.1187,57800.0
2005-09-27 13:45:00,33.87,33.88,33.85,33.86,46500.0,20.1187,20.1247,20.1068,20.1128,46500.0
2005-09-27 13:50:00,33.86,33.9,33.85,33.9,64200.0,20.1128,20.1365,20.1068,20.1365,64200.0
2005-09-27 13:55:00,33.9,33.93,33.89,33.9,143800.0,20.1365,20.1544,20.1306,20.1365,143800.0
2005-09-27 14:00:00,33.9,33.94,33.89,33.92,74600.0,20.1365,20.1603,20.1306,20.1484,74600.0
2005-09-27 14:05:00,33.92,33.93,33.9,33.91,47700.0,20.1484,20.1544,20.1365,20.1425,47700.0
2005-09-27 14:10:00,33.91,33.94,33.91,33.93,66700.0,20.1425,20.1603,20.1425,20.1544,66700.0
2005-09-27 14:15:00,33.92,33.94,33.9,33.92,67200.0,20.1484,20.1603,20.1365,20.1484,67200.0
2005-09-27 14:20:00,33.92,33.93,33.89,33.9,38500.0,20.1484,20.1544,20.1306,20.1365,38500.0
2005-09-27 14:25:00,33.89,33.93,33.87,33.93,73300.0,20.1306,20.1544,20.1187,20.1544,73300.0
2005-09-27 14:30:00,33.92,33.93,33.88,33.89,37800.0,20.1484,20.1544,20.1247,20.1306,37800.0
2005-09-27 14:35:00,33.89,33.89,33.86,33.86,41100.0,20.1306,20.1306,20.1128,20.1128,41100.0
2005-09-27 14:40:00,33.86,33.88,33.86,33.86,105900.0,20.1128,20.1247,20.1128,20.1128,105900.0
2005-09-27 14:45:00,33.86,33.94,33.86,33.91,240500.0,20.1128,20.1603,20.1128,20.1425,240500.0
2005-09-27 14:50:00,33.93,33.94,33.9,33.93,144300.0,20.1544,20.1603,20.1365,20.1544,144300.0
2005-09-27 14:55:00,33.94,34.04,33.92,34.03,219800.0,20.1603,20.2197,20.1484,20.2138,219800.0
2005-09-27 15:00:00,34.04,34.1,34.03,34.05,195400.0,20.2197,20.2553,20.2138,20.2256,195400.0
2005-09-27 15:05:00,34.05,34.06,34.01,34.05,66600.0,20.2256,20.2316,20.2019,20.2256,66600.0
2005-09-27 15:10:00,34.05,34.1,34.04,34.04,90300.0,20.2256,20.2553,20.2197,20.2197,90300.0
2005-09-27 15:15:00,34.04,34.08,34.04,34.07,31500.0,20.2197,20.2435,20.2197,20.2375,31500.0
2005-09-27 15:20:00,34.09,34.09,34.03,34.04,64100.0,20.2494,20.2494,20.2138,20.2197,64100.0
2005-09-27 15:25:00,34.03,34.09,34.03,34.05,55200.0,20.2138,20.2494,20.2138,20.2256,55200.0
2005-09-27 15:30:00,34.06,34.06,33.99,34.01,113900.0,20.2316,20.2316,20.19,20.2019,113900.0
2005-09-27 15:35:00,34.0,34.03,33.96,33.98,53000.0,20.1959,20.2138,20.1722,20.1841,53000.0
2005-09-27 15:40:00,33.97,33.97,33.86,33.88,143500.0,20.1781,20.1781,20.1128,20.1247,143500.0
2005-09-27 15:45:00,33.89,33.92,33.86,33.91,166500.0,20.1306,20.1484,20.1128,20.1425,166500.0
2005-09-27 15:50:00,33.91,33.93,33.9,33.93,102300.0,20.1425,20.1544,20.1365,20.1544,102300.0
2005-09-27 15:55:00,33.92,33.93,33.89,33.89,157200.0,20.1484,20.1544,20.1306,20.1306,157200.0
2005-09-28 09:30:00,33.89,34.06,33.89,33.98,305800.0,20.1306,20.2316,20.1306,20.1841,305800.0
2005-09-28 09:35:00,33.98,33.99,33.91,33.96,157200.0,20.1841,20.19,20.1425,20.1722,157200.0
2005-09-28 09:40:00,33.96,34.04,33.93,34.02,142100.0,20.1722,20.2197,20.1544,20.2078,142100.0
2005-09-28 09:45:00,34.02,34.05,34.0,34.01,95300.0,20.2078,20.2256,20.1959,20.2019,95300.0
2005-09-28 09:50:00,34.0,34.15,33.99,34.12,124100.0,20.1959,20.285,20.19,20.2672,124100.0
2005-09-28 09:55:00,34.11,34.2,34.11,34.18,95500.0,20.2613,20.3147,20.2613,20.3029,95500.0
2005-09-28 10:00:00,34.17,34.24,34.17,34.22,219300.0,20.2969,20.3385,20.2969,20.3266,219300.0
2005-09-28 10:05:00,34.2,34.24,34.2,34.2,113800.0,20.3147,20.3385,20.3147,20.3147,113800.0
2005-09-28 10:10:00,34.2,34.21,34.15,34.19,113600.0,20.3147,20.3207,20.285,20.3088,113600.0
2005-09-28 10:15:00,34.18,34.2,34.16,34.17,73800.0,20.3029,20.3147,20.291,20.2969,73800.0
2005-09-28 10:20:00,34.16,34.17,34.13,34.15,121400.0,20.291,20.2969,20.2732,20.285,121400.0
2005-09-28 10:25:00,34.14,34.16,34.12,34.15,213600.0,20.2791,20.291,20.2672,20.285,213600.0
2005-09-28 10:30:00,34.14,34.24,34.14,34.23,130300.0,20.2791,20.3385,20.2791,20.3326,130300.0
2005-09-28 10:35:00,34.23,34.26,34.2,34.2,121100.0,20.3326,20.3504,20.3147,20.3147,121100.0
2005-09-28 10:40:00,34.2,34.21,34.13,34.15,113000.0,20.3147,20.3207,20.2732,20.285,113000.0
2005-09-28 10:45:00,34.15,34.17,34.13,34.15,51200.0,20.285,20.2969,20.2732,20.285,51200.0
2005-09-28 10:50:00,34.15,34.23,34.15,34.22,184200.0,20.285,20.3326,20.285,20.3266,184200.0
2005-09-28 10:55:00,34.22,34.23,34.17,34.18,58300.0,20.3266,20.3326,20.2969,20.3029,58300.0
2005-09-28 11:00:00,34.18,34.23,34.17,34.17,89600.0,20.3029,20.3326,20.2969,20.2969,89600.0
2005-09-28 11:05:00,34.18,34.21,34.17,34.18,50400.0,20.3029,20.3207,20.2969,20.3029,50400.0
2005-09-28 11:10:00,34.17,34.2,34.16,34.2,72500.0,20.2969,20.3147,20.291,20.3147,72500.0
2005-09-28 11:15:00,34.2,34.2,34.16,34.16,80800.0,20.3147,20.3147,20.291,20.291,80800.0
2005-09-28 11:20:00,34.16,34.2,34.16,34.2,84200.0,20.291,20.3147,20.291,20.3147,84200.0
2005-09-28 11:25:00,34.19,34.2,34.19,34.2,109900.0,20.3088,20.3147,20.3088,20.3147,109900.0
2005-09-28 11:30:00,34.19,34.24,34.19,34.21,96300.0,20.3088,20.3385,20.3088,20.3207,96300.0
2005-09-28 11:35:00,34.2,34.21,34.15,34.17,50300.0,20.3147,20.3207,20.285,20.2969,50300.0
2005-09-28 11:40:00,34.17,34.19,34.07,34.07,66000.0,20.2969,20.3088,20.2375,20.2375,66000.0
2005-09-28 11:45:00,34.07,34.08,33.97,33.99,134900.0,20.2375,20.2435,20.1781,20.19,134900.0
2005-09-28 11:50:00,33.99,34.03,33.98,34.02,75100.0,20.19,20.2138,20.1841,20.2078,75100.0
2005-09-28 11:55:00,34.01,34.07,34.01,34.05,30600.0,20.2019,20.2375,20.2019,20.2256,30600.0
2005-09-28 12:00:00,34.04,34.08,34.04,34.06,175300.0,20.2197,20.2435,20.2197,20.2316,175300.0
2005-09-28 12:05:00,34.05,34.06,33.97,33.97,82800.0,20.2256,20.2316,20.1781,20.1781,82800.0
2005-09-28 12:10:00,33.98,34.0,33.92,33.96,107700.0,20.1841,20.1959,20.1484,20.1722,107700.0
2005-09-28 12:15:00,33.96,33.98,33.92,33.93,152700.0,20.1722,20.1841,20.1484,20.1544,152700.0
2005-09-28 12:20:00,33.92,33.92,33.86,33.9,110100.0,20.1484,20.1484,20.1128,20.1365,110100.0
2005-09-28 12:25:00,33.9,33.93,33.9,33.93,101900.0,20.1365,20.1544,20.1365,20.1544,101900.0
2005-09-28 12:30:00,33.92,33.96,33.9,33.94,65800.0,20.1484,20.1722,20.1365,20.1603,65800.0
2005-09-28 12:35:00,33.95,33.95,33.92,33.95,61500.0,20.1662,20.1662,20.1484,20.1662,61500.0
2005-09-28 12:40:00,33.94,33.99,33.94,33.97,40500.0,20.1603,20.19,20.1603,20.1781,40500.0
2005-09-28 12:45:00,33.96,33.97,33.92,33.92,38100.0,20.1722,20.1781,20.1484,20.1484,38100.0
2005-09-28 12:50:00,33.92,33.94,33.92,33.92,38600.0,20.1484,20.1603,20.1484,20.1484,38600.0
2005-09-28 12:55:00,33.92,33.94,33.91,33.93,88900.0,20.1484,20.1603,20.1425,20.1544,88900.0
2005-09-28 13:00:00,33.92,33.94,33.92,33.93,61200.0,20.1484,20.1603,20.1484,20.1544,61200.0
2005-09-28 13:05:00,33.92,33.95,33.92,33.92,54400.0,20.1484,20.1662,20.1484,20.1484,54400.0
2005-09-28 13:10:00,33.92,33.93,33.89,33.92,65000.0,20.1484,20.1544,20.1306,20.1484,65000.0
2005-09-28 13:15:00,33.91,33.93,33.9,33.93,43300.0,20.1425,20.1544,20.1365,20.1544,43300.0
2005-09-28 13:20:00,33.92,33.93,33.86,33.86,64600.0,20.1484,20.1544,20.1128,20.1128,64600.0
2005-09-28 13:25:00,33.86,33.92,33.86,33.89,110400.0,20.1128,20.1484,20.1128,20.1306,110400.0
2005-09-28 13:30:00,33.88,33.89,33.83,33.84,167800.0,20.1247,20.1306,20.095,20.1009,167800.0
2005-09-28 13:35:00,33.83,33.84,33.81,33.84,86000.0,20.095,20.1009,20.0831,20.1009,86000.0
2005-09-28 13:40:00,33.84,33.85,33.83,33.83,81400.0,20.1009,20.1068,20.095,20.095,81400.0
2005-09-28 13:45:00,33.83,33.83,33.79,33.79,76900.0,20.095,20.095,20.0712,20.0712,76900.0
2005-09-28 13:50:00,33.79,33.81,33.76,33.81,66400.0,20.0712,20.0831,20.0534,20.0831,66400.0
2005-09-28 13:55:00,33.8,33.85,33.8,33.85,60700.0,20.0771,20.1068,20.0771,20.1068,60700.0
2005-09-28 14:00:00,33.85,33.89,33.83,33.88,73600.0,20.1068,20.1306,20.095,20.1247,73600.0
2005-09-28 14:05:00,33.88,33.88,33.86,33.87,49600.0,20.1247,20.1247,20.1128,20.1187,49600.0
2005-09-28 14:10:00,33.87,33.94,33.86,33.94,134200.0,20.1187,20.1603,20.1128,20.1603,134200.0
2005-09-28 14:15:00,33.94,33.95,33.91,33.91,87500.0,20.1603,20.1662,20.1425,20.1425,87500.0
2005-09-28 14:20:00,33.91,33.98,33.91,33.97,92500.0,20.1425,20.1841,20.1425,20.1781,92500.0
2005-09-28 14:25:00,33.96,34.08,33.96,34.06,134000.0,20.1722,20.2435,20.1722,20.2316,134000.0
2005-09-28 14:30:00,34.05,34.07,34.03,34.03,55200.0,20.2256,20.2375,20.2138,20.2138,55200.0
2005-09-28 14:35:00,34.03,34.04,34.02,34.02,57700.0,20.2138,20.2197,20.2078,20.2078,57700.0
2005-09-28 14:40:00,34.01,34.06,34.0,34.06,76000.0,20.2019,20.2316,20.1959,20.2316,76000.0
2005-09-28 14:45:00,34.04,34.05,34.0,34.01,43800.0,20.2197,20.2256,20.1959,20.2019,43800.0
2005-09-28 14:50:00,34.01,34.04,34.0,34.02,111700.0,20.2019,20.2197,20.1959,20.2078,111700.0
2005-09-28 14:55:00,34.03,34.03,33.97,33.99,79800.0,20.2138,20.2138,20.1781,20.19,79800.0
2005-09-28 15:00:00,33.99,34.0,33.92,33.92,163900.0,20.19,20.1959,20.1484,20.1484,163900.0
2005-09-28 15:05:00,33.93,33.96,33.92,33.92,154000.0,20.1544,20.1722,20.1484,20.1484,154000.0
2005-09-28 15:10:00,33.93,33.96,33.92,33.96,171500.0,20.1544,20.1722,20.1484,20.1722,171500.0
2005-09-28 15:15:00,33.96,33.97,33.92,33.92,54500.0,20.1722,20.1781,20.1484,20.1484,54500.0
2005-09-28 15:20:00,33.92,33.92,33.86,33.86,109600.0,20.1484,20.1484,20.1128,20.1128,109600.0
2005-09-28 15:25:00,33.86,33.9,33.84,33.9,132800.0,20.1128,20.1365,20.1009,20.1365,132800.0
2005-09-28 15:30:00,33.89,34.01,33.89,34.0,194500.0,20.1306,20.2019,20.1306,20.1959,194500.0
2005-09-28 15:35:00,33.99,34.01,33.97,33.98,89400.0,20.19,20.2019,20.1781,20.1841,89400.0
2005-09-28 15:40:00,33.97,34.0,33.9,33.96,271700.0,20.1781,20.1959,20.1365,20.1722,271700.0
2005-09-28 15:45:00,33.96,33.97,33.91,33.94,170900.0,20.1722,20.1781,20.1425,20.1603,170900.0
2005-09-28 15:50:00,33.94,33.97,33.93,33.94,106200.0,20.1603,20.1781,20.1544,20.1603,106200.0
2005-09-28 15:55:00,33.95,33.97,33.91,33.92,223300.0,20.1662,20.1781,20.1425,20.1484,223300.0
2005-09-29 09:30:00,33.85,33.91,33.81,33.84,355300.0,20.1068,20.1425,20.0831,20.1009,355300.0
2005-09-29 09:35:00,33.83,33.85,33.7,33.7,244200.0,20.095,20.1068,20.0177,20.0177,244200.0
2005-09-29 09:40:00,33.72,33.78,33.67,33.75,164500.0,20.0296,20.0653,19.9999,20.0474,164500.0
2005-09-29 09:45:00,33.74,33.74,33.66,33.7,119500.0,20.0415,20.0415,19.994,20.0177,119500.0
2005-09-29 09:50:00,33.7,33.81,33.7,33.81,164100.0,20.0177,20.0831,20.0177,20.0831,164100.0
2005-09-29 09:55:00,33.81,33.82,33.75,33.76,150800.0,20.0831,20.089,20.0474,20.0534,150800.0
2005-09-29 10:00:00,33.76,33.79,33.73,33.77,82800.0,20.0534,20.0712,20.0356,20.0593,82800.0
2005-09-29 10:05:00,33.76,33.81,33.72,33.81,97700.0,20.0534,20.0831,20.0296,20.0831,97700.0
2005-09-29 10:10:00,33.8,33.81,33.72,33.75,67500.0,20.0771,20.0831,20.0296,20.0474,67500.0
2005-09-29 10:15:00,33.75,33.79,33.74,33.77,198800.0,20.0474,20.0712,20.0415,20.0593,198800.0
2005-09-29 10:20:00,33.78,33.79,33.75,33.75,89000.0,20.0653,20.0712,20.0474,20.0474,89000.0
2005-09-29 10:25:00,33.76,33.86,33.75,33.75,202000.0,20.0534,20.1128,20.0474,20.0474,202000.0
2005-09-29 10:30:00,33.75,33.75,33.7,33.73,252300.0,20.0474,20.0474,20.0177,20.0356,252300.0
2005-09-29 10:35:00,33.73,33.78,33.71,33.71,157900.0,20.0356,20.0653,20.0237,20.0237,157900.0
2005-09-29 10:40:00,33.71,33.72,33.69,33.71,181000.0,20.0237,20.0296,20.0118,20.0237,181000.0
2005-09-29 10:45:00,33.7,33.72,33.63,33.64,107500.0,20.0177,20.0296,19.9762,19.9821,107500.0
2005-09-29 10:50:00,33.64,33.67,33.63,33.63,74100.0,19.9821,19.9999,19.9762,19.9762,74100.0
2005-09-29 10:55:00,33.63,33.63,33.6,33.61,154000.0,19.9762,19.9762,19.9583,19.9643,154000.0
2005-09-29 11:00:00,33.6,33.62,33.58,33.6,139100.0,19.9583,19.9702,19.9465,19.9583,139100.0
2005-09-29 11:05:00,33.59,33.6,33.53,33.54,166600.0,19.9524,19.9583,19.9168,19.9227,166600.0
2005-09-29 11:10:00,33.54,33.55,33.5,33.55,124200.0,19.9227,19.9286,19.8989,19.9286,124200.0
2005-09-29 11:15:00,33.55,33.64,33.55,33.64,104700.0,19.9286,19.9821,19.9286,19.9821,104700.0
2005-09-29 11:20:00,33.64,33.71,33.63,33.7,107900.0,19.9821,20.0237,19.9762,20.0177,107900.0
2005-09-29 11:25:00,33.7,33.71,33.64,33.67,133000.0,20.0177,20.0237,19.9821,19.9999,133000.0
2005-09-29 11:30:00,33.67,33.7,33.65,33.65,183000.0,19.9999,20.0177,19.988,19.988,183000.0
2005-09-29 11:35:00,33.64,33.65,33.57,33.62,63200.0,19.9821,19.988,19.9405,19.9702,63200.0
2005-09-29 11:40:00,33.6,33.73,33.6,33.73,124900.0,19.9583,20.0356,19.9583,20.0356,124900.0
2005-09-29 11:45:00,33.73,33.8,33.72,33.78,81000.0,20.0356,20.0771,20.0296,20.0653,81000.0
2005-09-29 11:50:00,33.78,33.97,33.78,33.92,291900.0,20.0653,20.1781,20.0653,20.1484,291900.0
2005-09-29 11:55:00,33.91,33.93,33.78,33.78,139800.0,20.1425,20.1544,20.0653,20.0653,139800.0
2005-09-29 12:00:00,33.78,33.94,33.78,33.92,108900.0,20.0653,20.1603,20.0653,20.1484,108900.0
2005-09-29 12:05:00,33.92,33.94,33.86,33.9,78700.0,20.1484,20.1603,20.1128,20.1365,78700.0
2005-09-29 12:10:00,33.9,33.91,33.88,33.89,112700.0,20.1365,20.1425,20.1247,20.1306,112700.0
2005-09-29 12:15:00,33.89,33.89,33.85,33.88,57900.0,20.1306,20.1306,20.1068,20.1247,57900.0
2005-09-29 12:20:00,33.88,33.91,33.86,33.86,34100.0,20.1247,20.1425,20.1128,20.1128,34100.0
2005-09-29 12:25:00,33.86,33.89,33.84,33.88,41800.0,20.1128,20.1306,20.1009,20.1247,41800.0
2005-09-29 12:30:00,33.88,33.89,33.81,33.83,33800.0,20.1247,20.1306,20.0831,20.095,33800.0
2005-09-29 12:35:00,33.82,33.89,33.81,33.89,45000.0,20.089,20.1306,20.0831,20.1306,45000.0
2005-09-29 12:40:00,33.89,33.91,33.87,33.9,32300.0,20.1306,20.1425,20.1187,20.1365,32300.0
2005-09-29 12:45:00,33.91,33.91,33.87,33.89,20600.0,20.1425,20.1425,20.1187,20.1306,20600.0
2005-09-29 12:50:00,33.88,33.92,33.87,33.9,25800.0,20.1247,20.1484,20.1187,20.1365,25800.0
2005-09-29 12:55:00,33.9,33.95,33.87,33.92,67600.0,20.1365,20.1662,20.1187,20.1484,67600.0
2005-09-29 13:00:00,33.92,33.95,33.87,33.95,63700.0,20.1484,20.1662,20.1187,20.1662,63700.0
2005-09-29 13:05:00,33.94,33.97,33.92,33.94,66700.0,20.1603,20.1781,20.1484,20.1603,66700.0
2005-09-29 13:10:00,33.95,33.98,33.94,33.97,123800.0,20.1662,20.1841,20.1603,20.1781,123800.0
2005-09-29 13:15:00,33.98,34.06,33.95,34.05,321600.0,20.1841,20.2316,20.1662,20.2256,321600.0
2005-09-29 13:20:00,34.05,34.06,34.01,34.03,155000.0,20.2256,20.2316,20.2019,20.2138,155000.0
2005-09-29 13:25:00,34.03,34.03,34.0,34.01,96800.0,20.2138,20.2138,20.1959,20.2019,96800.0
2005-09-29 13:30:00,34.01,34.08,34.01,34.05,119900.0,20.2019,20.2435,20.2019,20.2256,119900.0
2005-09-29 13:35:00,34.04,34.05,34.0,34.01,102800.0,20.2197,20.2256,20.1959,20.2019,102800.0
2005-09-29 13:40:00,34.01,34.09,34.01,34.07,86100.0,20.2019,20.2494,20.2019,20.2375,86100.0
2005-09-29 13:45:00,34.07,34.09,34.02,34.09,102700.0,20.2375,20.2494,20.2078,20.2494,102700.0
2005-09-29 13:50:00,34.09,34.09,34.05,34.07,66400.0,20.2494,20.2494,20.2256,20.2375,66400.0
2005-09-29 13:55:00,34.07,34.07,34.04,34.06,48000.0,20.2375,20.2375,20.2197,20.2316,48000.0
2005-09-29 14:00:00,34.06,34.12,34.01,34.11,232900.0,20.2316,20.2672,20.2019,20.2613,232900.0
2005-09-29 14:05:00,34.1,34.19,34.09,34.16,172400.0,20.2553,20.3088,20.2494,20.291,172400.0
2005-09-29 14:10:00,34.15,34.16,34.12,34.12,82200.0,20.285,20.291,20.2672,20.2672,82200.0
2005-09-29 14:15:00,34.13,34.14,34.09,34.12,79400.0,20.2732,20.2791,20.2494,20.2672,79400.0
2005-09-29 14:20:00,34.13,34.13,34.08,34.12,99900.0,20.2732,20.2732,20.2435,20.2672,99900.0
2005-09-29 14:25:00,34.14,34.15,34.11,34.14,74100.0,20.2791,20.285,20.2613,20.2791,74100.0
2005-09-29 14:30:00,34.14,34.14,34.11,34.14,37900.0,20.2791,20.2791,20.2613,20.2791,37900.0
2005-09-29 14:35:00,34.13,34.14,34.11,34.13,55700.0,20.2732,20.2791,20.2613,20.2732,55700.0
2005-09-29 14:40:00,34.13,34.18,34.11,34.17,147700.0,20.2732,20.3029,20.2613,20.2969,147700.0
2005-09-29 14:45:00,34.17,34.17,34.08,34.11,175900.0,20.2969,20.2969,20.2435,20.2613,175900.0
2005-09-29 14:50:00,34.11,34.14,34.07,34.12,45800.0,20.2613,20.2791,20.2375,20.2672,45800.0
2005-09-29 14:55:00,34.12,34.13,34.08,34.12,54200.0,20.2672,20.2732,20.2435,20.2672,54200.0
2005-09-29 15:00:00,34.12,34.13,34.09,34.12,49100.0,20.2672,20.2732,20.2494,20.2672,49100.0
2005-09-29 15:05:00,34.12,34.14,34.09,34.14,48200.0,20.2672,20.2791,20.2494,20.2791,48200.0
2005-09-29 15:10:00,34.14,34.15,34.11,34.14,76900.0,20.2791,20.285,20.2613,20.2791,76900.0
2005-09-29 15:15:00,34.14,34.21,34.12,34.2,127000.0,20.2791,20.3207,20.2672,20.3147,127000.0
2005-09-29 15:20:00,34.22,34.27,34.21,34.24,131600.0,20.3266,20.3563,20.3207,20.3385,131600.0
2005-09-29 15:25:00,34.23,34.3,34.21,34.28,139800.0,20.3326,20.3741,20.3207,20.3623,139800.0
2005-09-29 15:30:00,34.28,34.29,34.25,34.26,290600.0,20.3623,20.3682,20.3444,20.3504,290600.0
2005-09-29 15:35:00,34.26,34.28,34.24,34.26,208000.0,20.3504,20.3623,20.3385,20.3504,208000.0
2005-09-29 15:40:00,34.27,34.31,34.25,34.3,205800.0,20.3563,20.3801,20.3444,20.3741,205800.0
2005-09-29 15:45:00,34.3,34.32,34.27,34.3,218300.0,20.3741,20.386,20.3563,20.3741,218300.0
2005-09-29 15:50:00,34.3,34.34,34.29,34.3,277200.0,20.3741,20.3979,20.3682,20.3741,277200.0
2005-09-29 15:55:00,34.29,34.38,34.24,34.33,442700.0,20.3682,20.4217,20.3385,20.392,442700.0
2005-09-30 09:30:00,34.23,34.3,34.21,34.29,262900.0,20.3326,20.3741,20.3207,20.3682,262900.0
2005-09-30 09:35:00,34.28,34.3,34.2,34.22,166900.0,20.3623,20.3741,20.3147,20.3266,166900.0
2005-09-30 09:40:00,34.21,34.22,34.0,34.04,332000.0,20.3207,20.3266,20.1959,20.2197,332000.0
2005-09-30 09:45:00,34.0,34.04,33.99,34.02,165300.0,20.1959,20.2197,20.19,20.2078,165300.0
2005-09-30 09:50:00,34.03,34.06,34.01,34.02,115800.0,20.2138,20.2316,20.2019,20.2078,115800.0
2005-09-30 09:55:00,34.02,34.02,33.98,33.99,216800.0,20.2078,20.2078,20.1841,20.19,216800.0
2005-09-30 10:00:00,33.99,34.0,33.9,33.97,181500.0,20.19,20.1959,20.1365,20.1781,181500.0
2005-09-30 10:05:00,33.98,34.12,33.98,34.08,136200.0,20.1841,20.2672,20.1841,20.2435,136200.0
2005-09-30 10:10:00,34.07,34.1,34.04,34.07,97800.0,20.2375,20.2553,20.2197,20.2375,97800.0
2005-09-30 10:15:00,34.07,34.16,34.06,34.11,131500.0,20.2375,20.291,20.2316,20.2613,131500.0
2005-09-30 10:20:00,34.11,34.21,34.11,34.21,102800.0,20.2613,20.3207,20.2613,20.3207,102800.0
2005-09-30 10:25:00,34.19,34.23,34.16,34.2,130800.0,20.3088,20.3326,20.291,20.3147,130800.0
2005-09-30 10:30:00,34.2,34.23,34.19,34.22,62900.0,20.3147,20.3326,20.3088,20.3266,62900.0
2005-09-30 10:35:00,34.21,34.22,34.12,34.14,78200.0,20.3207,20.3266,20.2672,20.2791,78200.0
2005-09-30 10:40:00,34.14,34.2,34.13,34.18,94200.0,20.2791,20.3147,20.2732,20.3029,94200.0
2005-09-30 10:45:00,34.19,34.23,34.18,34.18,104300.0,20.3088,20.3326,20.3029,20.3029,104300.0
2005-09-30 10:50:00,34.17,34.19,34.15,34.15,41700.0,20.2969,20.3088,20.285,20.285,41700.0
2005-09-30 10:55:00,34.15,34.17,34.1,34.11,57400.0,20.285,20.2969,20.2553,20.2613,57400.0
2005-09-30 11:00:00,34.12,34.14,34.07,34.1,74900.0,20.2672,20.2791,20.2375,20.2553,74900.0
2005-09-30 11:05:00,34.1,34.15,34.1,34.12,124000.0,20.2553,20.285,20.2553,20.2672,124000.0
2005-09-30 11:10:00,34.13,34.14,34.11,34.13,50400.0,20.2732,20.2791,20.2613,20.2732,50400.0
2005-09-30 11:15:00,34.14,34.14,34.05,34.05,436700.0,20.2791,20.2791,20.2256,20.2256,436700.0
2005-09-30 11:20:00,34.05,34.07,34.02,34.02,52000.0,20.2256,20.2375,20.2078,20.2078,52000.0
2005-09-30 11:25:00,34.02,34.05,34.01,34.02,42200.0,20.2078,20.2256,20.2019,20.2078,42200.0
2005-09-30 11:30:00,34.02,34.05,34.02,34.03,21100.0,20.2078,20.2256,20.2078,20.2138,21100.0
2005-09-30 11:35:00,34.03,34.05,34.02,34.05,52200.0,20.2138,20.2256,20.2078,20.2256,52200.0
2005-09-30 11:40:00,34.06,34.06,34.04,34.06,22900.0,20.2316,20.2316,20.2197,20.2316,22900.0
2005-09-30 11:45:00,34.05,34.06,34.0,34.0,48100.0,20.2256,20.2316,20.1959,20.1959,48100.0
2005-09-30 11:50:00,34.01,34.02,33.97,33.98,219700.0,20.2019,20.2078,20.1781,20.1841,219700.0
2005-09-30 11:55:00,33.98,33.98,33.95,33.97,66800.0,20.1841,20.1841,20.1662,20.1781,66800.0
2005-09-30 12:00:00,33.97,34.0,33.96,33.97,46000.0,20.1781,20.1959,20.1722,20.1781,46000.0
2005-09-30 12:05:00,33.98,34.01,33.97,33.97,34100.0,20.1841,20.2019,20.1781,20.1781,34100.0
2005-09-30 12:10:00,33.99,34.03,33.97,34.0,67200.0,20.19,20.2138,20.1781,20.1959,67200.0
2005-09-30 12:15:00,34.0,34.04,33.99,34.02,47600.0,20.1959,20.2197,20.19,20.2078,47600.0
2005-09-30 12:20:00,34.02,34.02,34.0,34.02,33100.0,20.2078,20.2078,20.1959,20.2078,33100.0
2005-09-30 12:25:00,34.01,34.01,34.0,34.0,24700.0,20.2019,20.2019,20.1959,20.1959,24700.0
2005-09-30 12:30:00,34.0,34.01,33.97,33.98,71500.0,20.1959,20.2019,20.1781,20.1841,71500.0
2005-09-30 12:35:00,33.98,33.99,33.97,33.97,25100.0,20.1841,20.19,20.1781,20.1781,25100.0
2005-09-30 12:40:00,33.98,34.0,33.97,33.97,23900.0,20.1841,20.1959,20.1781,20.1781,23900.0
2005-09-30 12:45:00,33.98,33.99,33.96,33.96,40800.0,20.1841,20.19,20.1722,20.1722,40800.0
2005-09-30 12:50:00,33.96,33.98,33.96,33.98,26700.0,20.1722,20.1841,20.1722,20.1841,26700.0
2005-09-30 12:55:00,33.98,33.99,33.97,33.98,28700.0,20.1841,20.19,20.1781,20.1841,28700.0
2005-09-30 13:00:00,33.97,33.99,33.96,33.96,28400.0,20.1781,20.19,20.1722,20.1722,28400.0
2005-09-30 13:05:00,33.95,33.96,33.91,33.92,96100.0,20.1662,20.1722,20.1425,20.1484,96100.0
2005-09-30 13:10:00,33.91,33.94,33.91,33.92,81800.0,20.1425,20.1603,20.1425,20.1484,81800.0
2005-09-30 13:15:00,33.92,33.96,33.92,33.92,57100.0,20.1484,20.1722,20.1484,20.1484,57100.0
2005-09-30 13:20:00,33.92,33.93,33.91,33.92,62100.0,20.1484,20.1544,20.1425,20.1484,62100.0
2005-09-30 13:25:00,33.91,33.96,33.91,33.94,44400.0,20.1425,20.1722,20.1425,20.1603,44400.0
2005-09-30 13:30:00,33.94,33.97,33.94,33.96,40200.0,20.1603,20.1781,20.1603,20.1722,40200.0
2005-09-30 13:35:00,33.96,33.97,33.96,33.97,12800.0,20.1722,20.1781,20.1722,20.1781,12800.0
2005-09-30 13:40:00,33.96,33.97,33.92,33.92,39100.0,20.1722,20.1781,20.1484,20.1484,39100.0
2005-09-30 13:45:00,33.93,33.93,33.86,33.86,128700.0,20.1544,20.1544,20.1128,20.1128,128700.0
2005-09-30 13:50:00,33.87,33.89,33.85,33.89,151500.0,20.1187,20.1306,20.1068,20.1306,151500.0
2005-09-30 13:55:00,33.89,33.91,33.89,33.91,101100.0,20.1306,20.1425,20.1306,20.1425,101100.0
2005-09-30 14:00:00,33.91,33.92,33.89,33.91,129200.0,20.1425,20.1484,20.1306,20.1425,129200.0
2005-09-30 14:05:00,33.9,33.93,33.89,33.91,95000.0,20.1365,20.1544,20.1306,20.1425,95000.0
2005-09-30 14:10:00,33.93,33.93,33.88,33.89,42100.0,20.1544,20.1544,20.1247,20.1306,42100.0
2005-09-30 14:15:00,33.9,33.94,33.86,33.93,153900.0,20.1365,20.1603,20.1128,20.1544,153900.0
2005-09-30 14:20:00,33.94,33.95,33.92,33.92,138800.0,20.1603,20.1662,20.1484,20.1484,138800.0
2005-09-30 14:25:00,33.92,33.94,33.91,33.93,97800.0,20.1484,20.1603,20.1425,20.1544,97800.0
2005-09-30 14:30:00,33.93,33.94,33.91,33.94,71000.0,20.1544,20.1603,20.1425,20.1603,71000.0
2005-09-30 14:35:00,33.94,33.98,33.94,33.94,115600.0,20.1603,20.1841,20.1603,20.1603,115600.0
2005-09-30 14:40:00,33.94,33.95,33.89,33.89,100000.0,20.1603,20.1662,20.1306,20.1306,100000.0
2005-09-30 14:45:00,33.9,33.94,33.89,33.92,73600.0,20.1365,20.1603,20.1306,20.1484,73600.0
2005-09-30 14:50:00,33.92,33.93,33.86,33.88,155100.0,20.1484,20.1544,20.1128,20.1247,155100.0
2005-09-30 14:55:00,33.89,33.91,33.88,33.89,86800.0,20.1306,20.1425,20.1247,20.1306,86800.0
2005-09-30 15:00:00,33.9,33.92,33.88,33.9,156600.0,20.1365,20.1484,20.1247,20.1365,156600.0
2005-09-30 15:05:00,33.89,33.91,33.89,33.9,177500.0,20.1306,20.1425,20.1306,20.1365,177500.0
2005-09-30 15:10:00,33.91,33.94,33.88,33.89,203100.0,20.1425,20.1603,20.1247,20.1306,203100.0
2005-09-30 15:15:00,33.88,33.89,33.82,33.83,256600.0,20.1247,20.1306,20.089,20.095,256600.0
2005-09-30 15:20:00,33.83,33.85,33.8,33.81,238800.0,20.095,20.1068,20.0771,20.0831,238800.0
2005-09-30 15:25:00,33.8,33.81,33.79,33.8,186300.0,20.0771,20.0831,20.0712,20.0771,186300.0
2005-09-30 15:30:00,33.8,33.84,33.78,33.83,179500.0,20.0771,20.1009,20.0653,20.095,179500.0
2005-09-30 15:35:00,33.83,33.88,33.82,33.83,156200.0,20.095,20.1247,20.089,20.095,156200.0
2005-09-30 15:40:00,33.85,33.85,33.81,33.82,198900.0,20.1068,20.1068,20.0831,20.089,198900.0
2005-09-30 15:45:00,33.82,33.88,33.82,33.85,425000.0,20.089,20.1247,20.089,20.1068,425000.0
2005-09-30 15:50:00,33.86,33.88,33.85,33.86,337500.0,20.1128,20.1247,20.1068,20.1128,337500.0
2005-09-30 15:55:00,33.86,33.94,33.85,33.94,556300.0,20.1128,20.1603,20.1068,20.1603,556300.0
2005-10-03 09:30:00,34.19,34.3,33.75,34.09,377700.0,20.3088,20.3741,20.0474,20.2494,377700.0
2005-10-03 09:35:00,34.09,34.15,34.07,34.14,165800.0,20.2494,20.285,20.2375,20.2791,165800.0
2005-10-03 09:40:00,34.14,34.25,34.14,34.23,146700.0,20.2791,20.3444,20.2791,20.3326,146700.0
2005-10-03 09:45:00,34.24,34.32,34.23,34.29,189700.0,20.3385,20.386,20.3326,20.3682,189700.0
2005-10-03 09:50:00,34.3,34.34,34.23,34.34,149800.0,20.3741,20.3979,20.3326,20.3979,149800.0
2005-10-03 09:55:00,34.34,34.38,34.33,34.38,175400.0,20.3979,20.4217,20.392,20.4217,175400.0
2005-10-03 10:00:00,34.39,34.43,34.32,34.33,177500.0,20.4276,20.4514,20.386,20.392,177500.0
2005-10-03 10:05:00,34.31,34.31,34.19,34.21,162100.0,20.3801,20.3801,20.3088,20.3207,162100.0
2005-10-03 10:10:00,34.21,34.21,34.18,34.18,153800.0,20.3207,20.3207,20.3029,20.3029,153800.0
2005-10-03 10:15:00,34.19,34.19,34.16,34.17,392100.0,20.3088,20.3088,20.291,20.2969,392100.0
2005-10-03 10:20:00,34.18,34.27,34.18,34.19,208800.0,20.3029,20.3563,20.3029,20.3088,208800.0
2005-10-03 10:25:00,34.2,34.2,34.16,34.17,83500.0,20.3147,20.3147,20.291,20.2969,83500.0
2005-10-03 10:30:00,34.17,34.3,34.16,34.29,126100.0,20.2969,20.3741,20.291,20.3682,126100.0
2005-10-03 10:35:00,34.29,34.29,34.18,34.18,245000.0,20.3682,20.3682,20.3029,20.3029,245000.0
2005-10-03 10:40:00,34.18,34.18,34.11,34.11,150000.0,20.3029,20.3029,20.2613,20.2613,150000.0
2005-10-03 10:45:00,34.11,34.12,34.07,34.07,160600.0,20.2613,20.2672,20.2375,20.2375,160600.0
2005-10-03 10:50:00,34.08,34.08,34.04,34.04,236400.0,20.2435,20.2435,20.2197,20.2197,236400.0
2005-10-03 10:55:00,34.04,34.06,34.01,34.04,247600.0,20.2197,20.2316,20.2019,20.2197,247600.0
2005-10-03 11:00:00,34.04,34.06,34.03,34.06,142000.0,20.2197,20.2316,20.2138,20.2316,142000.0
2005-10-03 11:05:00,34.06,34.07,34.04,34.04,116700.0,20.2316,20.2375,20.2197,20.2197,116700.0
2005-10-03 11:10:00,34.04,34.08,34.04,34.06,168000.0,20.2197,20.2435,20.2197,20.2316,168000.0
2005-10-03 11:15:00,34.05,34.12,34.05,34.1,90900.0,20.2256,20.2672,20.2256,20.2553,90900.0
2005-10-03 11:20:00,34.1,34.14,34.09,34.13,133100.0,20.2553,20.2791,20.2494,20.2732,133100.0
2005-10-03 11:25:00,34.13,34.17,34.12,34.16,88000.0,20.2732,20.2969,20.2672,20.291,88000.0
2005-10-03 11:30:00,34.16,34.18,34.14,34.17,108600.0,20.291,20.3029,20.2791,20.2969,108600.0
2005-10-03 11:35:00,34.16,34.18,34.16,34.17,48900.0,20.291,20.3029,20.291,20.2969,48900.0
2005-10-03 11:40:00,34.18,34.18,34.13,34.14,65100.0,20.3029,20.3029,20.2732,20.2791,65100.0
2005-10-03 11:45:00,34.13,34.14,34.07,34.1,55400.0,20.2732,20.2791,20.2375,20.2553,55400.0
2005-10-03 11:50:00,34.1,34.12,34.09,34.11,58800.0,20.2553,20.2672,20.2494,20.2613,58800.0
2005-10-03 11:55:00,34.11,34.12,34.09,34.11,62100.0,20.2613,20.2672,20.2494,20.2613,62100.0
2005-10-03 12:00:00,34.11,34.11,34.06,34.08,244100.0,20.2613,20.2613,20.2316,20.2435,244100.0
2005-10-03 12:05:00,34.08,34.12,34.08,34.12,34700.0,20.2435,20.2672,20.2435,20.2672,34700.0
2005-10-03 12:10:00,34.12,34.15,34.11,34.14,70800.0,20.2672,20.285,20.2613,20.2791,70800.0
2005-10-03 12:15:00,34.14,34.15,34.07,34.08,62100.0,20.2791,20.285,20.2375,20.2435,62100.0
2005-10-03 12:20:00,34.08,34.1,34.07,34.09,63100.0,20.2435,20.2553,20.2375,20.2494,63100.0
2005-10-03 12:25:00,34.1,34.1,34.08,34.08,45100.0,20.2553,20.2553,20.2435,20.2435,45100.0
2005-10-03 12:30:00,34.08,34.09,34.05,34.05,41300.0,20.2435,20.2494,20.2256,20.2256,41300.0
2005-10-03 12:35:00,34.06,34.06,34.02,34.02,142100.0,20.2316,20.2316,20.2078,20.2078,142100.0
2005-10-03 12:40:00,34.02,34.06,34.01,34.05,75400.0,20.2078,20.2316,20.2019,20.2256,75400.0
2005-10-03 12:45:00,34.06,34.11,34.05,34.1,80400.0,20.2316,20.2613,20.2256,20.2553,80400.0
2005-10-03 12:50:00,34.09,34.1,34.03,34.03,30700.0,20.2494,20.2553,20.2138,20.2138,30700.0
2005-10-03 12:55:00,34.03,34.07,34.02,34.07,59600.0,20.2138,20.2375,20.2078,20.2375,59600.0
2005-10-03 13:00:00,34.07,34.11,34.07,34.1,154400.0,20.2375,20.2613,20.2375,20.2553,154400.0
2005-10-03 13:05:00,34.1,34.14,34.09,34.13,46900.0,20.2553,20.2791,20.2494,20.2732,46900.0
2005-10-03 13:10:00,34.13,34.14,34.1,34.1,478900.0,20.2732,20.2791,20.2553,20.2553,478900.0
2005-10-03 13:15:00,34.09,34.12,34.06,34.06,143200.0,20.2494,20.2672,20.2316,20.2316,143200.0
2005-10-03 13:20:00,34.06,34.08,34.03,34.04,61900.0,20.2316,20.2435,20.2138,20.2197,61900.0
2005-10-03 13:25:00,34.04,34.05,34.01,34.03,65100.0,20.2197,20.2256,20.2019,20.2138,65100.0
2005-10-03 13:30:00,34.03,34.09,34.02,34.07,72400.0,20.2138,20.2494,20.2078,20.2375,72400.0
2005-10-03 13:35:00,34.08,34.09,34.06,34.06,53600.0,20.2435,20.2494,20.2316,20.2316,53600.0
2005-10-03 13:40:00,34.06,34.09,34.05,34.05,308000.0,20.2316,20.2494,20.2256,20.2256,308000.0
2005-10-03 13:45:00,34.05,34.07,34.04,34.04,96700.0,20.2256,20.2375,20.2197,20.2197,96700.0
2005-10-03 13:50:00,34.05,34.07,34.04,34.07,66500.0,20.2256,20.2375,20.2197,20.2375,66500.0
2005-10-03 13:55:00,34.07,34.08,34.03,34.05,88300.0,20.2375,20.2435,20.2138,20.2256,88300.0
2005-10-03 14:00:00,34.04,34.06,34.0,34.02,167200.0,20.2197,20.2316,20.1959,20.2078,167200.0
2005-10-03 14:05:00,34.02,34.05,34.0,34.05,77700.0,20.2078,20.2256,20.1959,20.2256,77700.0
2005-10-03 14:10:00,34.04,34.07,34.04,34.05,82200.0,20.2197,20.2375,20.2197,20.2256,82200.0
2005-10-03 14:15:00,34.04,34.06,34.01,34.06,78900.0,20.2197,20.2316,20.2019,20.2316,78900.0
2005-10-03 14:20:00,34.06,34.06,34.01,34.03,112600.0,20.2316,20.2316,20.2019,20.2138,112600.0
2005-10-03 14:25:00,34.04,34.07,34.03,34.05,99400.0,20.2197,20.2375,20.2138,20.2256,99400.0
2005-10-03 14:30:00,34.05,34.06,34.01,34.02,110300.0,20.2256,20.2316,20.2019,20.2078,110300.0
2005-10-03 14:35:00,34.02,34.03,33.99,34.02,150500.0,20.2078,20.2138,20.19,20.2078,150500.0
2005-10-03 14:40:00,34.01,34.07,34.01,34.04,184600.0,20.2019,20.2375,20.2019,20.2197,184600.0
2005-10-03 14:45:00,34.05,34.07,34.01,34.04,160700.0,20.2256,20.2375,20.2019,20.2197,160700.0
2005-10-03 14:50:00,34.04,34.06,34.03,34.04,87900.0,20.2197,20.2316,20.2138,20.2197,87900.0
2005-10-03 14:55:00,34.04,34.05,34.03,34.03,64600.0,20.2197,20.2256,20.2138,20.2138,64600.0
2005-10-03 15:00:00,34.04,34.06,34.02,34.03,178000.0,20.2197,20.2316,20.2078,20.2138,178000.0
2005-10-03 15:05:00,34.02,34.08,34.0,34.01,348800.0,20.2078,20.2435,20.1959,20.2019,348800.0
2005-10-03 15:10:00,34.0,34.04,33.98,34.04,258900.0,20.1959,20.2197,20.1841,20.2197,258900.0
2005-10-03 15:15:00,34.04,34.05,34.03,34.04,107300.0,20.2197,20.2256,20.2138,20.2197,107300.0
2005-10-03 15:20:00,34.04,34.06,34.03,34.05,121400.0,20.2197,20.2316,20.2138,20.2256,121400.0
2005-10-03 15:25:00,34.05,34.06,34.04,34.06,85700.0,20.2256,20.2316,20.2197,20.2316,85700.0
2005-10-03 15:30:00,34.06,34.08,34.05,34.06,110900.0,20.2316,20.2435,20.2256,20.2316,110900.0
2005-10-03 15:35:00,34.06,34.09,34.05,34.08,184500.0,20.2316,20.2494,20.2256,20.2435,184500.0
2005-10-03 15:40:00,34.08,34.11,34.07,34.11,315300.0,20.2435,20.2613,20.2375,20.2613,315300.0
2005-10-03 15:45:00,34.11,34.14,34.11,34.13,252200.0,20.2613,20.2791,20.2613,20.2732,252200.0
2005-10-03 15:50:00,34.13,34.18,34.13,34.17,352800.0,20.2732,20.3029,20.2732,20.2969,352800.0
2005-10-03 15:55:00,34.16,34.17,34.14,34.15,385000.0,20.291,20.2969,20.2791,20.285,385000.0
2005-10-04 09:30:00,34.12,34.14,34.0,34.12,539600.0,20.4723,20.4843,20.4003,20.4723,539600.0
2005-10-04 09:35:00,34.1,34.15,34.07,34.13,169700.0,20.4603,20.4903,20.4423,20.4783,169700.0
2005-10-04 09:40:00,34.13,34.14,34.11,34.11,157100.0,20.4783,20.4843,20.4663,20.4663,157100.0
2005-10-04 09:45:00,34.11,34.12,34.07,34.07,107600.0,20.4663,20.4723,20.4423,20.4423,107600.0
2005-10-04 09:50:00,34.08,34.1,34.06,34.08,160600.0,20.4483,20.4603,20.4363,20.4483,160600.0
2005-10-04 09:55:00,34.08,34.09,34.06,34.07,169300.0,20.4483,20.4543,20.4363,20.4423,169300.0
2005-10-04 10:00:00,34.09,34.11,34.08,34.09,178200.0,20.4543,20.4663,20.4483,20.4543,178200.0
2005-10-04 10:05:00,34.08,34.14,34.07,34.12,255100.0,20.4483,20.4843,20.4423,20.4723,255100.0
2005-10-04 10:10:00,34.11,34.15,34.11,34.14,172400.0,20.4663,20.4903,20.4663,20.4843,172400.0
2005-10-04 10:15:00,34.14,34.19,34.13,34.18,138800.0,20.4843,20.5143,20.4783,20.5083,138800.0
2005-10-04 10:20:00,34.18,34.2,34.17,34.19,197300.0,20.5083,20.5203,20.5023,20.5143,197300.0
2005-10-04 10:25:00,34.19,34.23,34.18,34.23,164000.0,20.5143,20.5383,20.5083,20.5383,164000.0
2005-10-04 10:30:00,34.22,34.23,34.16,34.16,68700.0,20.5323,20.5383,20.4963,20.4963,68700.0
2005-10-04 10:35:00,34.16,34.18,34.16,34.17,44000.0,20.4963,20.5083,20.4963,20.5023,44000.0
2005-10-04 10:40:00,34.17,34.2,34.17,34.19,24200.0,20.5023,20.5203,20.5023,20.5143,24200.0
2005-10-04 10:45:00,34.19,34.2,34.18,34.19,82000.0,20.5143,20.5203,20.5083,20.5143,82000.0
2005-10-04 10:50:00,34.19,34.22,34.18,34.21,127700.0,20.5143,20.5323,20.5083,20.5263,127700.0
2005-10-04 10:55:00,34.21,34.21,34.18,34.2,172300.0,20.5263,20.5263,20.5083,20.5203,172300.0
2005-10-04 11:00:00,34.2,34.21,34.18,34.19,152300.0,20.5203,20.5263,20.5083,20.5143,152300.0
2005-10-04 11:05:00,34.18,34.21,34.17,34.2,119500.0,20.5083,20.5263,20.5023,20.5203,119500.0
2005-10-04 11:10:00,34.2,34.21,34.18,34.19,165200.0,20.5203,20.5263,20.5083,20.5143,165200.0
2005-10-04 11:15:00,34.2,34.21,34.17,34.18,106300.0,20.5203,20.5263,20.5023,20.5083,106300.0
2005-10-04 11:20:00,34.18,34.18,34.17,34.17,59200.0,20.5083,20.5083,20.5023,20.5023,59200.0
2005-10-04 11:25:00,34.16,34.2,34.16,34.19,330100.0,20.4963,20.5203,20.4963,20.5143,330100.0
2005-10-04 11:30:00,34.2,34.21,34.19,34.21,199100.0,20.5203,20.5263,20.5143,20.5263,199100.0
2005-10-04 11:35:00,34.21,34.25,34.2,34.24,162100.0,20.5263,20.5503,20.5203,20.5443,162100.0
2005-10-04 11:40:00,34.24,34.27,34.23,34.25,152900.0,20.5443,20.5623,20.5383,20.5503,152900.0
2005-10-04 11:45:00,34.24,34.25,34.23,34.24,153100.0,20.5443,20.5503,20.5383,20.5443,153100.0
2005-10-04 11:50:00,34.25,34.26,34.24,34.25,42100.0,20.5503,20.5563,20.5443,20.5503,42100.0
2005-10-04 11:55:00,34.25,34.28,34.23,34.26,215600.0,20.5503,20.5683,20.5383,20.5563,215600.0
2005-10-04 12:00:00,34.26,34.27,34.25,34.25,42200.0,20.5563,20.5623,20.5503,20.5503,42200.0
2005-10-04 12:05:00,34.25,34.26,34.21,34.22,99000.0,20.5503,20.5563,20.5263,20.5323,99000.0
2005-10-04 12:10:00,34.21,34.26,34.21,34.24,206200.0,20.5263,20.5563,20.5263,20.5443,206200.0
2005-10-04 12:15:00,34.26,34.26,34.23,34.24,32400.0,20.5563,20.5563,20.5383,20.5443,32400.0
2005-10-04 12:20:00,34.24,34.25,34.23,34.24,57500.0,20.5443,20.5503,20.5383,20.5443,57500.0
2005-10-04 12:25:00,34.24,34.24,34.19,34.2,217300.0,20.5443,20.5443,20.5143,20.5203,217300.0
2005-10-04 12:30:00,34.21,34.23,34.17,34.19,61800.0,20.5263,20.5383,20.5023,20.5143,61800.0
2005-10-04 12:35:00,34.19,34.2,34.16,34.18,51300.0,20.5143,20.5203,20.4963,20.5083,51300.0
2005-10-04 12:40:00,34.18,34.19,34.15,34.17,798600.0,20.5083,20.5143,20.4903,20.5023,798600.0
2005-10-04 12:45:00,34.19,34.19,34.15,34.17,31700.0,20.5143,20.5143,20.4903,20.5023,31700.0
2005-10-04 12:50:00,34.17,34.17,34.14,34.14,33700.0,20.5023,20.5023,20.4843,20.4843,33700.0
2005-10-04 12:55:00,34.15,34.15,34.12,34.14,37900.0,20.4903,20.4903,20.4723,20.4843,37900.0
2005-10-04 13:00:00,34.14,34.17,34.14,34.17,41200.0,20.4843,20.5023,20.4843,20.5023,41200.0
2005-10-04 13:05:00,34.17,34.17,34.15,34.16,55800.0,20.5023,20.5023,20.4903,20.4963,55800.0
2005-10-04 13:10:00,34.17,34.18,34.14,34.14,47700.0,20.5023,20.5083,20.4843,20.4843,47700.0
2005-10-04 13:15:00,34.13,34.16,34.13,34.14,85400.0,20.4783,20.4963,20.4783,20.4843,85400.0
2005-10-04 13:20:00,34.15,34.15,34.13,34.13,174100.0,20.4903,20.4903,20.4783,20.4783,174100.0
2005-10-04 13:25:00,34.13,34.14,34.12,34.12,37700.0,20.4783,20.4843,20.4723,20.4723,37700.0
2005-10-04 13:30:00,34.13,34.13,34.1,34.1,181500.0,20.4783,20.4783,20.4603,20.4603,181500.0
2005-10-04 13:35:00,34.1,34.1,34.05,34.05,93400.0,20.4603,20.4603,20.4303,20.4303,93400.0
2005-10-04 13:40:00,34.05,34.07,34.04,34.06,44800.0,20.4303,20.4423,20.4243,20.4363,44800.0
2005-10-04 13:45:00,34.06,34.06,34.03,34.05,56000.0,20.4363,20.4363,20.4183,20.4303,56000.0
2005-10-04 13:50:00,34.05,34.05,34.0,34.03,84700.0,20.4303,20.4303,20.4003,20.4183,84700.0
2005-10-04 13:55:00,34.02,34.06,34.02,34.06,87800.0,20.4123,20.4363,20.4123,20.4363,87800.0
2005-10-04 14:00:00,34.05,34.09,34.05,34.06,51200.0,20.4303,20.4543,20.4303,20.4363,51200.0
2005-10-04 14:05:00,34.06,34.07,34.03,34.06,194700.0,20.4363,20.4423,20.4183,20.4363,194700.0
2005-10-04 14:10:00,34.07,34.1,34.06,34.08,124700.0,20.4423,20.4603,20.4363,20.4483,124700.0
2005-10-04 14:15:00,34.08,34.1,34.07,34.08,57000.0,20.4483,20.4603,20.4423,20.4483,57000.0
2005-10-04 14:20:00,34.07,34.08,34.05,34.06,77700.0,20.4423,20.4483,20.4303,20.4363,77700.0
2005-10-04 14:25:00,34.05,34.07,33.95,33.97,410000.0,20.4303,20.4423,20.3703,20.3823,410000.0
2005-10-04 14:30:00,33.98,33.99,33.93,33.94,92600.0,20.3883,20.3943,20.3583,20.3643,92600.0
2005-10-04 14:35:00,33.94,33.96,33.88,33.89,136400.0,20.3643,20.3763,20.3283,20.3343,136400.0
2005-10-04 14:40:00,33.9,33.9,33.84,33.85,161900.0,20.3403,20.3403,20.3043,20.3103,161900.0
2005-10-04 14:45:00,33.84,33.85,33.8,33.84,240200.0,20.3043,20.3103,20.2803,20.3043,240200.0
2005-10-04 14:50:00,33.85,33.88,33.82,33.88,122400.0,20.3103,20.3283,20.2923,20.3283,122400.0
2005-10-04 14:55:00,33.87,33.87,33.71,33.73,240400.0,20.3223,20.3223,20.2263,20.2383,240400.0
2005-10-04 15:00:00,33.72,33.74,33.71,33.73,192300.0,20.2323,20.2443,20.2263,20.2383,192300.0
2005-10-04 15:05:00,33.73,33.77,33.72,33.73,252000.0,20.2383,20.2623,20.2323,20.2383,252000.0
2005-10-04 15:10:00,33.73,33.74,33.67,33.68,236300.0,20.2383,20.2443,20.2023,20.2083,236300.0
2005-10-04 15:15:00,33.67,33.7,33.63,33.66,290200.0,20.2023,20.2203,20.1783,20.1963,290200.0
2005-10-04 15:20:00,33.67,33.69,33.65,33.69,141200.0,20.2023,20.2143,20.1903,20.2143,141200.0
2005-10-04 15:25:00,33.69,33.7,33.66,33.7,199300.0,20.2143,20.2203,20.1963,20.2203,199300.0
2005-10-04 15:30:00,33.69,33.74,33.69,33.73,125800.0,20.2143,20.2443,20.2143,20.2383,125800.0
2005-10-04 15:35:00,33.72,33.77,33.7,33.75,188900.0,20.2323,20.2623,20.2203,20.2503,188900.0
2005-10-04 15:40:00,33.75,33.76,33.65,33.66,233100.0,20.2503,20.2563,20.1903,20.1963,233100.0
2005-10-04 15:45:00,33.67,33.69,33.66,33.68,252900.0,20.2023,20.2143,20.1963,20.2083,252900.0
2005-10-04 15:50:00,33.69,33.69,33.58,33.61,373000.0,20.2143,20.2143,20.1483,20.1663,373000.0
2005-10-04 15:55:00,33.61,33.61,33.56,33.59,475800.0,20.1663,20.1663,20.1363,20.1543,475800.0
2005-10-05 09:30:00,33.73,33.73,33.61,33.62,310900.0,20.2383,20.2383,20.1663,20.1723,310900.0
2005-10-05 09:35:00,33.65,33.7,33.6,33.66,210500.0,20.1903,20.2203,20.1603,20.1963,210500.0
2005-10-05 09:40:00,33.67,33.71,33.63,33.68,135000.0,20.2023,20.2263,20.1783,20.2083,135000.0
2005-10-05 09:45:00,33.69,33.71,33.64,33.65,289400.0,20.2143,20.2263,20.1843,20.1903,289400.0
2005-10-05 09:50:00,33.68,33.72,33.66,33.7,277200.0,20.2083,20.2323,20.1963,20.2203,277200.0
2005-10-05 09:55:00,33.72,33.72,33.67,33.69,160000.0,20.2323,20.2323,20.2023,20.2143,160000.0
2005-10-05 10:00:00,33.69,33.7,33.6,33.62,127800.0,20.2143,20.2203,20.1603,20.1723,127800.0
2005-10-05 10:05:00,33.61,33.62,33.49,33.5,235600.0,20.1663,20.1723,20.0943,20.1003,235600.0
2005-10-05 10:10:00,33.51,33.56,33.5,33.55,279100.0,20.1063,20.1363,20.1003,20.1303,279100.0
2005-10-05 10:15:00,33.56,33.58,33.53,33.56,108800.0,20.1363,20.1483,20.1183,20.1363,108800.0
2005-10-05 10:20:00,33.56,33.62,33.55,33.62,234300.0,20.1363,20.1723,20.1303,20.1723,234300.0
2005-10-05 10:25:00,33.61,33.63,33.6,33.62,168600.0,20.1663,20.1783,20.1603,20.1723,168600.0
2005-10-05 10:30:00,33.63,33.63,33.56,33.61,186800.0,20.1783,20.1783,20.1363,20.1663,186800.0
2005-10-05 10:35:00,33.61,33.65,33.61,33.63,72600.0,20.1663,20.1903,20.1663,20.1783,72600.0
2005-10-05 10:40:00,33.63,33.66,33.61,33.64,86300.0,20.1783,20.1963,20.1663,20.1843,86300.0
2005-10-05 10:45:00,33.62,33.65,33.62,33.64,40600.0,20.1723,20.1903,20.1723,20.1843,40600.0
2005-10-05 10:50:00,33.65,33.65,33.62,33.62,146400.0,20.1903,20.1903,20.1723,20.1723,146400.0
2005-10-05 10:55:00,33.62,33.63,33.57,33.58,77800.0,20.1723,20.1783,20.1423,20.1483,77800.0
2005-10-05 11:00:00,33.59,33.59,33.52,33.52,151800.0,20.1543,20.1543,20.1123,20.1123,151800.0
2005-10-05 11:05:00,33.53,33.6,33.52,33.6,65500.0,20.1183,20.1603,20.1123,20.1603,65500.0
2005-10-05 11:10:00,33.6,33.61,33.58,33.59,114100.0,20.1603,20.1663,20.1483,20.1543,114100.0
2005-10-05 11:15:00,33.59,33.68,33.58,33.68,303200.0,20.1543,20.2083,20.1483,20.2083,303200.0
2005-10-05 11:20:00,33.68,33.68,33.64,33.64,121600.0,20.2083,20.2083,20.1843,20.1843,121600.0
2005-10-05 11:25:00,33.66,33.66,33.55,33.56,109300.0,20.1963,20.1963,20.1303,20.1363,109300.0
2005-10-05 11:30:00,33.56,33.62,33.54,33.61,391300.0,20.1363,20.1723,20.1243,20.1663,391300.0
2005-10-05 11:35:00,33.61,33.65,33.6,33.64,55700.0,20.1663,20.1903,20.1603,20.1843,55700.0
2005-10-05 11:40:00,33.64,33.65,33.62,33.65,184300.0,20.1843,20.1903,20.1723,20.1903,184300.0
2005-10-05 11:45:00,33.66,33.67,33.64,33.65,181000.0,20.1963,20.2023,20.1843,20.1903,181000.0
2005-10-05 11:50:00,33.66,33.66,33.6,33.61,125000.0,20.1963,20.1963,20.1603,20.1663,125000.0
2005-10-05 11:55:00,33.62,33.64,33.59,33.62,84900.0,20.1723,20.1843,20.1543,20.1723,84900.0
2005-10-05 12:00:00,33.63,33.64,33.59,33.6,106700.0,20.1783,20.1843,20.1543,20.1603,106700.0
2005-10-05 12:05:00,33.6,33.64,33.6,33.62,197200.0,20.1603,20.1843,20.1603,20.1723,197200.0
2005-10-05 12:10:00,33.61,33.62,33.58,33.62,83000.0,20.1663,20.1723,20.1483,20.1723,83000.0
2005-10-05 12:15:00,33.62,33.66,33.61,33.66,80600.0,20.1723,20.1963,20.1663,20.1963,80600.0
2005-10-05 12:20:00,33.65,33.66,33.61,33.63,22900.0,20.1903,20.1963,20.1663,20.1783,22900.0
2005-10-05 12:25:00,33.63,33.69,33.63,33.68,145400.0,20.1783,20.2143,20.1783,20.2083,145400.0
2005-10-05 12:30:00,33.68,33.72,33.65,33.72,105800.0,20.2083,20.2323,20.1903,20.2323,105800.0
2005-10-05 12:35:00,33.71,33.73,33.69,33.72,105300.0,20.2263,20.2383,20.2143,20.2323,105300.0
2005-10-05 12:40:00,33.72,33.77,33.71,33.74,97200.0,20.2323,20.2623,20.2263,20.2443,97200.0
2005-10-05 12:45:00,33.74,33.75,33.68,33.74,98300.0,20.2443,20.2503,20.2083,20.2443,98300.0
2005-10-05 12:50:00,33.74,33.77,33.71,33.73,132200.0,20.2443,20.2623,20.2263,20.2383,132200.0
2005-10-05 12:55:00,33.72,33.73,33.69,33.73,38100.0,20.2323,20.2383,20.2143,20.2383,38100.0
2005-10-05 13:00:00,33.72,33.74,33.7,33.7,100600.0,20.2323,20.2443,20.2203,20.2203,100600.0
2005-10-05 13:05:00,33.7,33.71,33.69,33.69,27400.0,20.2203,20.2263,20.2143,20.2143,27400.0
2005-10-05 13:10:00,33.7,33.7,33.65,33.66,60900.0,20.2203,20.2203,20.1903,20.1963,60900.0
2005-10-05 13:15:00,33.66,33.72,33.64,33.7,196900.0,20.1963,20.2323,20.1843,20.2203,196900.0
2005-10-05 13:20:00,33.71,33.74,33.69,33.73,136900.0,20.2263,20.2443,20.2143,20.2383,136900.0
2005-10-05 13:25:00,33.72,33.73,33.67,33.68,56600.0,20.2323,20.2383,20.2023,20.2083,56600.0
2005-10-05 13:30:00,33.68,33.7,33.64,33.64,36500.0,20.2083,20.2203,20.1843,20.1843,36500.0
2005-10-05 13:35:00,33.64,33.68,33.61,33.67,56500.0,20.1843,20.2083,20.1663,20.2023,56500.0
2005-10-05 13:40:00,33.68,33.71,33.67,33.67,117700.0,20.2083,20.2263,20.2023,20.2023,117700.0
2005-10-05 13:45:00,33.66,33.7,33.66,33.68,36000.0,20.1963,20.2203,20.1963,20.2083,36000.0
2005-10-05 13:50:00,33.68,33.7,33.65,33.69,53900.0,20.2083,20.2203,20.1903,20.2143,53900.0
2005-10-05 13:55:00,33.68,33.72,33.67,33.72,42700.0,20.2083,20.2323,20.2023,20.2323,42700.0
2005-10-05 14:00:00,33.71,33.72,33.68,33.68,209400.0,20.2263,20.2323,20.2083,20.2083,209400.0
2005-10-05 14:05:00,33.69,33.7,33.67,33.7,38200.0,20.2143,20.2203,20.2023,20.2203,38200.0
2005-10-05 14:10:00,33.69,33.8,33.68,33.8,148000.0,20.2143,20.2803,20.2083,20.2803,148000.0
2005-10-05 14:15:00,33.8,33.85,33.76,33.76,176700.0,20.2803,20.3103,20.2563,20.2563,176700.0
2005-10-05 14:20:00,33.76,33.81,33.74,33.81,128500.0,20.2563,20.2863,20.2443,20.2863,128500.0
2005-10-05 14:25:00,33.81,33.82,33.77,33.8,133500.0,20.2863,20.2923,20.2623,20.2803,133500.0
2005-10-05 14:30:00,33.79,33.85,33.74,33.75,138300.0,20.2743,20.3103,20.2443,20.2503,138300.0
2005-10-05 14:35:00,33.76,33.77,33.68,33.68,95800.0,20.2563,20.2623,20.2083,20.2083,95800.0
2005-10-05 14:40:00,33.68,33.73,33.68,33.71,100600.0,20.2083,20.2383,20.2083,20.2263,100600.0
2005-10-05 14:45:00,33.72,33.75,33.65,33.67,177600.0,20.2323,20.2503,20.1903,20.2023,177600.0
2005-10-05 14:50:00,33.67,33.75,33.67,33.73,121800.0,20.2023,20.2503,20.2023,20.2383,121800.0
2005-10-05 14:55:00,33.73,33.74,33.66,33.68,114000.0,20.2383,20.2443,20.1963,20.2083,114000.0
2005-10-05 15:00:00,33.68,33.68,33.62,33.64,144300.0,20.2083,20.2083,20.1723,20.1843,144300.0
2005-10-05 15:05:00,33.63,33.67,33.62,33.65,112400.0,20.1783,20.2023,20.1723,20.1903,112400.0
2005-10-05 15:10:00,33.64,33.66,33.61,33.61,158000.0,20.1843,20.1963,20.1663,20.1663,158000.0
2005-10-05 15:15:00,33.61,33.63,33.6,33.61,156300.0,20.1663,20.1783,20.1603,20.1663,156300.0
2005-10-05 15:20:00,33.62,33.62,33.54,33.55,182800.0,20.1723,20.1723,20.1243,20.1303,182800.0
2005-10-05 15:25:00,33.55,33.57,33.51,33.56,179800.0,20.1303,20.1423,20.1063,20.1363,179800.0
2005-10-05 15:30:00,33.57,33.6,33.56,33.59,141500.0,20.1423,20.1603,20.1363,20.1543,141500.0
2005-10-05 15:35:00,33.6,33.6,33.5,33.54,174300.0,20.1603,20.1603,20.1003,20.1243,174300.0
2005-10-05 15:40:00,33.53,33.55,33.51,33.53,123200.0,20.1183,20.1303,20.1063,20.1183,123200.0
2005-10-05 15:45:00,33.53,33.53,33.48,33.5,443100.0,20.1183,20.1183,20.0883,20.1003,443100.0
2005-10-05 15:50:00,33.5,33.53,33.49,33.52,215300.0,20.1003,20.1183,20.0943,20.1123,215300.0
2005-10-05 15:55:00,33.51,33.53,33.44,33.47,378800.0,20.1063,20.1183,20.0643,20.0823,378800.0
2005-10-06 09:30:00,33.51,33.57,33.5,33.5,178300.0,20.1063,20.1423,20.1003,20.1003,178300.0
2005-10-06 09:35:00,33.5,33.55,33.49,33.53,151700.0,20.1003,20.1303,20.0943,20.1183,151700.0
2005-10-06 09:40:00,33.52,33.61,33.52,33.6,119300.0,20.1123,20.1663,20.1123,20.1603,119300.0
2005-10-06 09:45:00,33.61,33.7,33.6,33.64,171700.0,20.1663,20.2203,20.1603,20.1843,171700.0
2005-10-06 09:50:00,33.64,33.7,33.62,33.7,198700.0,20.1843,20.2203,20.1723,20.2203,198700.0
2005-10-06 09:55:00,33.7,33.87,33.7,33.84,227500.0,20.2203,20.3223,20.2203,20.3043,227500.0
2005-10-06 10:00:00,33.84,33.9,33.83,33.84,333400.0,20.3043,20.3403,20.2983,20.3043,333400.0
2005-10-06 10:05:00,33.85,33.86,33.78,33.79,163100.0,20.3103,20.3163,20.2683,20.2743,163100.0
2005-10-06 10:10:00,33.79,33.85,33.78,33.84,203500.0,20.2743,20.3103,20.2683,20.3043,203500.0
2005-10-06 10:15:00,33.84,33.86,33.76,33.8,307400.0,20.3043,20.3163,20.2563,20.2803,307400.0
2005-10-06 10:20:00,33.81,33.84,33.78,33.78,147800.0,20.2863,20.3043,20.2683,20.2683,147800.0
2005-10-06 10:25:00,33.75,33.82,33.75,33.8,138600.0,20.2503,20.2923,20.2503,20.2803,138600.0
2005-10-06 10:30:00,33.8,33.86,33.8,33.85,198900.0,20.2803,20.3163,20.2803,20.3103,198900.0
2005-10-06 10:35:00,33.86,33.88,33.82,33.83,422300.0,20.3163,20.3283,20.2923,20.2983,422300.0
2005-10-06 10:40:00,33.83,33.9,33.82,33.88,146100.0,20.2983,20.3403,20.2923,20.3283,146100.0
2005-10-06 10:45:00,33.88,33.9,33.85,33.9,260600.0,20.3283,20.3403,20.3103,20.3403,260600.0
2005-10-06 10:50:00,33.88,33.92,33.88,33.91,151500.0,20.3283,20.3523,20.3283,20.3463,151500.0
2005-10-06 10:55:00,33.91,33.93,33.9,33.93,107000.0,20.3463,20.3583,20.3403,20.3583,107000.0
2005-10-06 11:00:00,33.92,33.94,33.87,33.88,93000.0,20.3523,20.3643,20.3223,20.3283,93000.0
2005-10-06 11:05:00,33.87,33.97,33.87,33.95,100900.0,20.3223,20.3823,20.3223,20.3703,100900.0
2005-10-06 11:10:00,33.95,33.98,33.95,33.97,202500.0,20.3703,20.3883,20.3703,20.3823,202500.0
2005-10-06 11:15:00,33.96,33.97,33.91,33.95,221700.0,20.3763,20.3823,20.3463,20.3703,221700.0
2005-10-06 11:20:00,33.94,33.96,33.91,33.94,273100.0,20.3643,20.3763,20.3463,20.3643,273100.0
2005-10-06 11:25:00,33.93,33.95,33.88,33.9,89700.0,20.3583,20.3703,20.3283,20.3403,89700.0
2005-10-06 11:30:00,33.9,33.9,33.86,33.87,310800.0,20.3403,20.3403,20.3163,20.3223,310800.0
2005-10-06 11:35:00,33.87,33.87,33.82,33.83,76400.0,20.3223,20.3223,20.2923,20.2983,76400.0
2005-10-06 11:40:00,33.83,33.84,33.79,33.83,89000.0,20.2983,20.3043,20.2743,20.2983,89000.0
2005-10-06 11:45:00,33.82,33.85,33.79,33.83,123600.0,20.2923,20.3103,20.2743,20.2983,123600.0
2005-10-06 11:50:00,33.84,33.85,33.82,33.83,79300.0,20.3043,20.3103,20.2923,20.2983,79300.0
2005-10-06 11:55:00,33.83,33.85,33.82,33.84,58300.0,20.2983,20.3103,20.2923,20.3043,58300.0
2005-10-06 12:00:00,33.84,33.86,33.83,33.86,64100.0,20.3043,20.3163,20.2983,20.3163,64100.0
2005-10-06 12:05:00,33.86,33.88,33.81,33.82,70900.0,20.3163,20.3283,20.2863,20.2923,70900.0
2005-10-06 12:10:00,33.83,33.85,33.8,33.83,249400.0,20.2983,20.3103,20.2803,20.2983,249400.0
2005-10-06 12:15:00,33.83,33.84,33.76,33.77,144400.0,20.2983,20.3043,20.2563,20.2623,144400.0
2005-10-06 12:20:00,33.77,33.8,33.76,33.79,142900.0,20.2623,20.2803,20.2563,20.2743,142900.0
2005-10-06 12:25:00,33.8,33.82,33.67,33.68,164600.0,20.2803,20.2923,20.2023,20.2083,164600.0
2005-10-06 12:30:00,33.65,33.68,33.54,33.61,323300.0,20.1903,20.2083,20.1243,20.1663,323300.0
2005-10-06 12:35:00,33.61,33.67,33.61,33.67,134900.0,20.1663,20.2023,20.1663,20.2023,134900.0
2005-10-06 12:40:00,33.66,33.71,33.63,33.71,84300.0,20.1963,20.2263,20.1783,20.2263,84300.0
2005-10-06 12:45:00,33.71,33.8,33.68,33.79,51500.0,20.2263,20.2803,20.2083,20.2743,51500.0
2005-10-06 12:50:00,33.79,33.79,33.75,33.77,42400.0,20.2743,20.2743,20.2503,20.2623,42400.0
2005-10-06 12:55:00,33.77,33.79,33.73,33.77,70800.0,20.2623,20.2743,20.2383,20.2623,70800.0
2005-10-06 13:00:00,33.77,33.83,33.76,33.83,71000.0,20.2623,20.2983,20.2563,20.2983,71000.0
2005-10-06 13:05:00,33.84,33.87,33.81,33.82,45800.0,20.3043,20.3223,20.2863,20.2923,45800.0
2005-10-06 13:10:00,33.81,33.85,33.78,33.81,62900.0,20.2863,20.3103,20.2683,20.2863,62900.0
2005-10-06 13:15:00,33.81,33.84,33.8,33.82,94400.0,20.2863,20.3043,20.2803,20.2923,94400.0
2005-10-06 13:20:00,33.83,33.83,33.77,33.77,81200.0,20.2983,20.2983,20.2623,20.2623,81200.0
2005-10-06 13:25:00,33.77,33.82,33.72,33.79,67000.0,20.2623,20.2923,20.2323,20.2743,67000.0
2005-10-06 13:30:00,33.79,33.8,33.73,33.77,53100.0,20.2743,20.2803,20.2383,20.2623,53100.0
2005-10-06 13:35:00,33.76,33.81,33.75,33.8,98700.0,20.2563,20.2863,20.2503,20.2803,98700.0
2005-10-06 13:40:00,33.8,33.85,33.8,33.84,23500.0,20.2803,20.3103,20.2803,20.3043,23500.0
2005-10-06 13:45:00,33.84,33.85,33.71,33.72,138800.0,20.3043,20.3103,20.2263,20.2323,138800.0
2005-10-06 13:50:00,33.72,33.75,33.63,33.64,322300.0,20.2323,20.2503,20.1783,20.1843,322300.0
2005-10-06 13:55:00,33.64,33.66,33.59,33.62,175600.0,20.1843,20.1963,20.1543,20.1723,175600.0
2005-10-06 14:00:00,33.62,33.63,33.58,33.59,182100.0,20.1723,20.1783,20.1483,20.1543,182100.0
2005-10-06 14:05:00,33.58,33.61,33.56,33.61,161800.0,20.1483,20.1663,20.1363,20.1663,161800.0
2005-10-06 14:10:00,33.6,33.67,33.6,33.65,53100.0,20.1603,20.2023,20.1603,20.1903,53100.0
2005-10-06 14:15:00,33.65,33.67,33.64,33.66,118600.0,20.1903,20.2023,20.1843,20.1963,118600.0
2005-10-06 14:20:00,33.65,33.65,33.55,33.55,246900.0,20.1903,20.1903,20.1303,20.1303,246900.0
2005-10-06 14:25:00,33.55,33.6,33.54,33.59,208600.0,20.1303,20.1603,20.1243,20.1543,208600.0
2005-10-06 14:30:00,33.59,33.62,33.57,33.6,90700.0,20.1543,20.1723,20.1423,20.1603,90700.0
2005-10-06 14:35:00,33.59,33.6,33.53,33.57,124300.0,20.1543,20.1603,20.1183,20.1423,124300.0
2005-10-06 14:40:00,33.57,33.6,33.57,33.6,132700.0,20.1423,20.1603,20.1423,20.1603,132700.0
2005-10-06 14:45:00,33.6,33.61,33.58,33.6,107800.0,20.1603,20.1663,20.1483,20.1603,107800.0
2005-10-06 14:50:00,33.61,33.62,33.52,33.6,152100.0,20.1663,20.1723,20.1123,20.1603,152100.0
2005-10-06 14:55:00,33.6,33.6,33.57,33.59,83000.0,20.1603,20.1603,20.1423,20.1543,83000.0
2005-10-06 15:00:00,33.59,33.61,33.58,33.61,101300.0,20.1543,20.1663,20.1483,20.1663,101300.0
2005-10-06 15:05:00,33.61,33.61,33.54,33.56,78600.0,20.1663,20.1663,20.1243,20.1363,78600.0
2005-10-06 15:10:00,33.52,33.62,33.52,33.62,148900.0,20.1123,20.1723,20.1123,20.1723,148900.0
2005-10-06 15:15:00,33.63,33.65,33.59,33.6,89500.0,20.1783,20.1903,20.1543,20.1603,89500.0
2005-10-06 15:20:00,33.6,33.6,33.51,33.53,110000.0,20.1603,20.1603,20.1063,20.1183,110000.0
2005-10-06 15:25:00,33.53,33.58,33.53,33.55,178700.0,20.1183,20.1483,20.1183,20.1303,178700.0
2005-10-06 15:30:00,33.55,33.55,33.48,33.48,194400.0,20.1303,20.1303,20.0883,20.0883,194400.0
2005-10-06 15:35:00,33.48,33.49,33.42,33.45,237500.0,20.0883,20.0943,20.0523,20.0703,237500.0
2005-10-06 15:40:00,33.43,33.54,33.43,33.52,212700.0,20.0583,20.1243,20.0583,20.1123,212700.0
2005-10-06 15:45:00,33.52,33.71,33.51,33.69,338300.0,20.1123,20.2263,20.1063,20.2143,338300.0
2005-10-06 15:50:00,33.68,33.75,33.59,33.73,370100.0,20.2083,20.2503,20.1543,20.2383,370100.0
2005-10-06 15:55:00,33.73,33.73,33.61,33.67,308400.0,20.2383,20.2383,20.1663,20.2023,308400.0
2005-10-07 09:30:00,33.88,33.88,33.74,33.87,317900.0,20.3283,20.3283,20.2443,20.3223,317900.0
2005-10-07 09:35:00,33.85,33.94,33.82,33.92,271000.0,20.3103,20.3643,20.2923,20.3523,271000.0
2005-10-07 09:40:00,33.92,34.05,33.91,34.02,343900.0,20.3523,20.4303,20.3463,20.4123,343900.0
2005-10-07 09:45:00,34.02,34.04,33.97,34.0,202500.0,20.4123,20.4243,20.3823,20.4003,202500.0
2005-10-07 09:50:00,33.99,34.06,33.92,33.97,448900.0,20.3943,20.4363,20.3523,20.3823,448900.0
2005-10-07 09:55:00,33.97,34.05,33.96,34.04,188500.0,20.3823,20.4303,20.3763,20.4243,188500.0
2005-10-07 10:00:00,34.04,34.05,34.0,34.0,180300.0,20.4243,20.4303,20.4003,20.4003,180300.0
2005-10-07 10:05:00,34.01,34.02,33.91,33.98,144400.0,20.4063,20.4123,20.3463,20.3883,144400.0
2005-10-07 10:10:00,33.99,34.0,33.94,33.96,95600.0,20.3943,20.4003,20.3643,20.3763,95600.0
2005-10-07 10:15:00,33.96,34.07,33.96,34.02,173200.0,20.3763,20.4423,20.3763,20.4123,173200.0
2005-10-07 10:20:00,34.02,34.02,33.93,34.01,90300.0,20.4123,20.4123,20.3583,20.4063,90300.0
2005-10-07 10:25:00,33.99,34.0,33.94,33.95,202600.0,20.3943,20.4003,20.3643,20.3703,202600.0
2005-10-07 10:30:00,33.95,33.96,33.9,33.93,257200.0,20.3703,20.3763,20.3403,20.3583,257200.0
2005-10-07 10:35:00,33.93,33.95,33.89,33.93,196600.0,20.3583,20.3703,20.3343,20.3583,196600.0
2005-10-07 10:40:00,33.93,33.96,33.89,33.89,108200.0,20.3583,20.3763,20.3343,20.3343,108200.0
2005-10-07 10:45:00,33.9,33.9,33.81,33.88,142400.0,20.3403,20.3403,20.2863,20.3283,142400.0
2005-10-07 10:50:00,33.89,34.0,33.89,33.94,105100.0,20.3343,20.4003,20.3343,20.3643,105100.0
2005-10-07 10:55:00,33.94,33.96,33.93,33.94,72300.0,20.3643,20.3763,20.3583,20.3643,72300.0
2005-10-07 11:00:00,33.94,33.96,33.9,33.94,92400.0,20.3643,20.3763,20.3403,20.3643,92400.0
2005-10-07 11:05:00,33.94,33.96,33.9,33.92,60000.0,20.3643,20.3763,20.3403,20.3523,60000.0
2005-10-07 11:10:00,33.91,33.93,33.9,33.91,80400.0,20.3463,20.3583,20.3403,20.3463,80400.0
2005-10-07 11:15:00,33.92,33.94,33.91,33.93,81000.0,20.3523,20.3643,20.3463,20.3583,81000.0
2005-10-07 11:20:00,33.93,33.97,33.92,33.97,83500.0,20.3583,20.3823,20.3523,20.3823,83500.0
2005-10-07 11:25:00,33.97,33.99,33.93,33.98,208300.0,20.3823,20.3943,20.3583,20.3883,208300.0
2005-10-07 11:30:00,33.97,33.99,33.96,33.98,69200.0,20.3823,20.3943,20.3763,20.3883,69200.0
2005-10-07 11:35:00,33.99,34.0,33.98,33.99,66700.0,20.3943,20.4003,20.3883,20.3943,66700.0
2005-10-07 11:40:00,33.99,34.01,33.98,34.01,76200.0,20.3943,20.4063,20.3883,20.4063,76200.0
2005-10-07 11:45:00,34.01,34.04,33.98,34.0,201300.0,20.4063,20.4243,20.3883,20.4003,201300.0
2005-10-07 11:50:00,33.99,34.01,33.96,33.99,121400.0,20.3943,20.4063,20.3763,20.3943,121400.0
2005-10-07 11:55:00,34.0,34.02,33.97,33.98,116200.0,20.4003,20.4123,20.3823,20.3883,116200.0
2005-10-07 12:00:00,33.98,33.99,33.96,33.97,63400.0,20.3883,20.3943,20.3763,20.3823,63400.0
2005-10-07 12:05:00,33.97,33.98,33.91,33.97,69400.0,20.3823,20.3883,20.3463,20.3823,69400.0
2005-10-07 12:10:00,33.97,33.99,33.95,33.95,42700.0,20.3823,20.3943,20.3703,20.3703,42700.0
2005-10-07 12:15:00,33.95,33.97,33.91,33.96,91800.0,20.3703,20.3823,20.3463,20.3763,91800.0
2005-10-07 12:20:00,33.96,33.97,33.9,33.92,59000.0,20.3763,20.3823,20.3403,20.3523,59000.0
2005-10-07 12:25:00,33.92,33.95,33.91,33.95,67100.0,20.3523,20.3703,20.3463,20.3703,67100.0
2005-10-07 12:30:00,33.95,33.99,33.95,33.97,36300.0,20.3703,20.3943,20.3703,20.3823,36300.0
2005-10-07 12:35:00,33.97,33.98,33.94,33.98,87900.0,20.3823,20.3883,20.3643,20.3883,87900.0
2005-10-07 12:40:00,33.98,34.0,33.97,34.0,62400.0,20.3883,20.4003,20.3823,20.4003,62400.0
2005-10-07 12:45:00,33.99,34.0,33.98,33.99,29500.0,20.3943,20.4003,20.3883,20.3943,29500.0
2005-10-07 12:50:00,33.99,34.0,33.94,33.95,112100.0,20.3943,20.4003,20.3643,20.3703,112100.0
2005-10-07 12:55:00,33.95,33.96,33.9,33.92,99200.0,20.3703,20.3763,20.3403,20.3523,99200.0
2005-10-07 13:00:00,33.93,33.93,33.91,33.92,49200.0,20.3583,20.3583,20.3463,20.3523,49200.0
2005-10-07 13:05:00,33.93,33.94,33.92,33.93,49300.0,20.3583,20.3643,20.3523,20.3583,49300.0
2005-10-07 13:10:00,33.94,33.98,33.93,33.94,40700.0,20.3643,20.3883,20.3583,20.3643,40700.0
2005-10-07 13:15:00,33.95,33.99,33.94,33.96,31900.0,20.3703,20.3943,20.3643,20.3763,31900.0
2005-10-07 13:20:00,33.95,33.99,33.94,33.96,427100.0,20.3703,20.3943,20.3643,20.3763,427100.0
2005-10-07 13:25:00,33.96,33.99,33.94,33.94,45900.0,20.3763,20.3943,20.3643,20.3643,45900.0
2005-10-07 13:30:00,33.95,33.99,33.95,33.97,38600.0,20.3703,20.3943,20.3703,20.3823,38600.0
2005-10-07 13:35:00,33.97,34.0,33.97,33.97,34600.0,20.3823,20.4003,20.3823,20.3823,34600.0
2005-10-07 13:40:00,33.98,33.98,33.96,33.96,24900.0,20.3883,20.3883,20.3763,20.3763,24900.0
2005-10-07 13:45:00,33.97,33.99,33.97,33.97,35500.0,20.3823,20.3943,20.3823,20.3823,35500.0
2005-10-07 13:50:00,33.98,33.98,33.92,33.94,77000.0,20.3883,20.3883,20.3523,20.3643,77000.0
2005-10-07 13:55:00,33.95,33.99,33.94,33.99,48800.0,20.3703,20.3943,20.3643,20.3943,48800.0
2005-10-07 14:00:00,34.0,34.0,33.96,33.97,52900.0,20.4003,20.4003,20.3763,20.3823,52900.0
2005-10-07 14:05:00,33.96,33.96,33.89,33.89,84500.0,20.3763,20.3763,20.3343,20.3343,84500.0
2005-10-07 14:10:00,33.89,33.93,33.89,33.9,41600.0,20.3343,20.3583,20.3343,20.3403,41600.0
2005-10-07 14:15:00,33.91,33.91,33.87,33.88,46800.0,20.3463,20.3463,20.3223,20.3283,46800.0
2005-10-07 14:20:00,33.88,33.88,33.84,33.86,68900.0,20.3283,20.3283,20.3043,20.3163,68900.0
2005-10-07 14:25:00,33.85,33.9,33.85,33.86,95900.0,20.3103,20.3403,20.3103,20.3163,95900.0
2005-10-07 14:30:00,33.88,33.89,33.85,33.85,42400.0,20.3283,20.3343,20.3103,20.3103,42400.0
2005-10-07 14:35:00,33.86,33.9,33.85,33.9,53100.0,20.3163,20.3403,20.3103,20.3403,53100.0
2005-10-07 14:40:00,33.91,33.97,33.9,33.96,153800.0,20.3463,20.3823,20.3403,20.3763,153800.0
2005-10-07 14:45:00,33.96,33.98,33.94,33.96,48600.0,20.3763,20.3883,20.3643,20.3763,48600.0
2005-10-07 14:50:00,33.95,34.0,33.95,33.96,183100.0,20.3703,20.4003,20.3703,20.3763,183100.0
2005-10-07 14:55:00,33.96,33.98,33.91,33.91,60200.0,20.3763,20.3883,20.3463,20.3463,60200.0
2005-10-07 15:00:00,33.92,33.97,33.89,33.97,71600.0,20.3523,20.3823,20.3343,20.3823,71600.0
2005-10-07 15:05:00,33.97,33.97,33.91,33.96,76500.0,20.3823,20.3823,20.3463,20.3763,76500.0
2005-10-07 15:10:00,33.97,33.97,33.93,33.93,63400.0,20.3823,20.3823,20.3583,20.3583,63400.0
2005-10-07 15:15:00,33.94,33.97,33.93,33.93,78100.0,20.3643,20.3823,20.3583,20.3583,78100.0
2005-10-07 15:20:00,33.94,33.96,33.93,33.95,61100.0,20.3643,20.3763,20.3583,20.3703,61100.0
2005-10-07 15:25:00,33.95,33.96,33.94,33.94,95200.0,20.3703,20.3763,20.3643,20.3643,95200.0
2005-10-07 15:30:00,33.95,33.95,33.91,33.91,90700.0,20.3703,20.3703,20.3463,20.3463,90700.0
2005-10-07 15:35:00,33.91,33.95,33.9,33.95,107300.0,20.3463,20.3703,20.3403,20.3703,107300.0
2005-10-07 15:40:00,33.94,33.95,33.87,33.87,170600.0,20.3643,20.3703,20.3223,20.3223,170600.0
2005-10-07 15:45:00,33.87,33.9,33.83,33.85,369400.0,20.3223,20.3403,20.2983,20.3103,369400.0
2005-10-07 15:50:00,33.86,33.93,33.85,33.85,354400.0,20.3163,20.3583,20.3103,20.3103,354400.0
2005-10-07 15:55:00,33.84,33.89,33.83,33.89,376800.0,20.3043,20.3343,20.2983,20.3343,376800.0
2005-10-10 09:30:00,34.0,34.05,33.92,33.92,180800.0,20.4003,20.4303,20.3523,20.3523,180800.0
2005-10-10 09:35:00,33.91,34.02,33.9,34.01,71300.0,20.3463,20.4123,20.3403,20.4063,71300.0
2005-10-10 09:40:00,34.01,34.02,33.91,33.91,44900.0,20.4063,20.4123,20.3463,20.3463,44900.0
2005-10-10 09:45:00,33.91,33.92,33.87,33.9,81200.0,20.3463,20.3523,20.3223,20.3403,81200.0
2005-10-10 09:50:00,33.89,33.91,33.85,33.87,90700.0,20.3343,20.3463,20.3103,20.3223,90700.0
2005-10-10 09:55:00,33.87,33.9,33.82,33.86,59100.0,20.3223,20.3403,20.2923,20.3163,59100.0
2005-10-10 10:00:00,33.85,33.86,33.73,33.75,111200.0,20.3103,20.3163,20.2383,20.2503,111200.0
2005-10-10 10:05:00,33.75,33.79,33.73,33.76,129900.0,20.2503,20.2743,20.2383,20.2563,129900.0
2005-10-10 10:10:00,33.77,33.8,33.62,33.65,126400.0,20.2623,20.2803,20.1723,20.1903,126400.0
2005-10-10 10:15:00,33.66,33.72,33.64,33.71,63400.0,20.1963,20.2323,20.1843,20.2263,63400.0
2005-10-10 10:20:00,33.71,33.8,33.7,33.76,47700.0,20.2263,20.2803,20.2203,20.2563,47700.0
2005-10-10 10:25:00,33.75,33.76,33.71,33.75,73600.0,20.2503,20.2563,20.2263,20.2503,73600.0
2005-10-10 10:30:00,33.75,33.76,33.71,33.71,79300.0,20.2503,20.2563,20.2263,20.2263,79300.0
2005-10-10 10:35:00,33.73,33.73,33.69,33.69,102000.0,20.2383,20.2383,20.2143,20.2143,102000.0
2005-10-10 10:40:00,33.68,33.71,33.66,33.7,127800.0,20.2083,20.2263,20.1963,20.2203,127800.0
2005-10-10 10:45:00,33.7,33.75,33.68,33.69,120000.0,20.2203,20.2503,20.2083,20.2143,120000.0
2005-10-10 10:50:00,33.69,33.73,33.69,33.72,37600.0,20.2143,20.2383,20.2143,20.2323,37600.0
2005-10-10 10:55:00,33.7,33.72,33.67,33.71,51100.0,20.2203,20.2323,20.2023,20.2263,51100.0
2005-10-10 11:00:00,33.7,33.8,33.7,33.79,55100.0,20.2203,20.2803,20.2203,20.2743,55100.0
2005-10-10 11:05:00,33.79,33.82,33.77,33.79,45300.0,20.2743,20.2923,20.2623,20.2743,45300.0
2005-10-10 11:10:00,33.79,33.8,33.78,33.78,24900.0,20.2743,20.2803,20.2683,20.2683,24900.0
2005-10-10 11:15:00,33.78,33.79,33.71,33.72,35400.0,20.2683,20.2743,20.2263,20.2323,35400.0
2005-10-10 11:20:00,33.72,33.74,33.72,33.74,18700.0,20.2323,20.2443,20.2323,20.2443,18700.0
2005-10-10 11:25:00,33.74,33.78,33.73,33.77,37400.0,20.2443,20.2683,20.2383,20.2623,37400.0
2005-10-10 11:30:00,33.76,33.79,33.69,33.71,37300.0,20.2563,20.2743,20.2143,20.2263,37300.0
2005-10-10 11:35:00,33.71,33.75,33.7,33.71,60200.0,20.2263,20.2503,20.2203,20.2263,60200.0
2005-10-10 11:40:00,33.71,33.74,33.7,33.72,55000.0,20.2263,20.2443,20.2203,20.2323,55000.0
2005-10-10 11:45:00,33.72,33.74,33.7,33.71,48400.0,20.2323,20.2443,20.2203,20.2263,48400.0
2005-10-10 11:50:00,33.72,33.77,33.7,33.72,47500.0,20.2323,20.2623,20.2203,20.2323,47500.0
2005-10-10 11:55:00,33.72,33.74,33.71,33.73,52900.0,20.2323,20.2443,20.2263,20.2383,52900.0
2005-10-10 12:00:00,33.74,33.79,33.72,33.74,59900.0,20.2443,20.2743,20.2323,20.2443,59900.0
2005-10-10 12:05:00,33.75,33.81,33.75,33.78,23400.0,20.2503,20.2863,20.2503,20.2683,23400.0
2005-10-10 12:10:00,33.78,33.8,33.77,33.78,43400.0,20.2683,20.2803,20.2623,20.2683,43400.0
2005-10-10 12:15:00,33.78,33.79,33.77,33.79,11300.0,20.2683,20.2743,20.2623,20.2743,11300.0
2005-10-10 12:20:00,33.79,33.83,33.78,33.79,47800.0,20.2743,20.2983,20.2683,20.2743,47800.0
2005-10-10 12:25:00,33.8,33.8,33.7,33.73,102400.0,20.2803,20.2803,20.2203,20.2383,102400.0
2005-10-10 12:30:00,33.73,33.74,33.69,33.69,46200.0,20.2383,20.2443,20.2143,20.2143,46200.0
2005-10-10 12:35:00,33.69,33.73,33.69,33.71,49000.0,20.2143,20.2383,20.2143,20.2263,49000.0
2005-10-10 12:40:00,33.71,33.75,33.7,33.72,20400.0,20.2263,20.2503,20.2203,20.2323,20400.0
2005-10-10 12:45:00,33.71,33.74,33.71,33.72,39500.0,20.2263,20.2443,20.2263,20.2323,39500.0
2005-10-10 12:50:00,33.73,33.89,33.73,33.81,143900.0,20.2383,20.3343,20.2383,20.2863,143900.0
2005-10-10 12:55:00,33.81,33.82,33.78,33.78,27100.0,20.2863,20.2923,20.2683,20.2683,27100.0
2005-10-10 13:00:00,33.79,33.79,33.74,33.74,27400.0,20.2743,20.2743,20.2443,20.2443,27400.0
2005-10-10 13:05:00,33.75,33.75,33.72,33.75,49100.0,20.2503,20.2503,20.2323,20.2503,49100.0
2005-10-10 13:10:00,33.74,33.76,33.74,33.74,37900.0,20.2443,20.2563,20.2443,20.2443,37900.0
2005-10-10 13:15:00,33.74,33.75,33.72,33.72,48400.0,20.2443,20.2503,20.2323,20.2323,48400.0
2005-10-10 13:20:00,33.73,33.73,33.68,33.69,72800.0,20.2383,20.2383,20.2083,20.2143,72800.0
2005-10-10 13:25:00,33.68,33.71,33.68,33.7,49700.0,20.2083,20.2263,20.2083,20.2203,49700.0
2005-10-10 13:30:00,33.69,33.74,33.69,33.74,45500.0,20.2143,20.2443,20.2143,20.2443,45500.0
2005-10-10 13:35:00,33.74,33.75,33.71,33.75,72100.0,20.2443,20.2503,20.2263,20.2503,72100.0
2005-10-10 13:40:00,33.73,33.76,33.71,33.71,72600.0,20.2383,20.2563,20.2263,20.2263,72600.0
2005-10-10 13:45:00,33.7,33.73,33.66,33.7,70100.0,20.2203,20.2383,20.1963,20.2203,70100.0
2005-10-10 13:50:00,33.69,33.7,33.66,33.67,51000.0,20.2143,20.2203,20.1963,20.2023,51000.0
2005-10-10 13:55:00,33.68,33.69,33.65,33.68,295300.0,20.2083,20.2143,20.1903,20.2083,295300.0
2005-10-10 14:00:00,33.67,33.69,33.67,33.68,36700.0,20.2023,20.2143,20.2023,20.2083,36700.0
2005-10-10 14:05:00,33.68,33.71,33.67,33.68,45100.0,20.2083,20.2263,20.2023,20.2083,45100.0
2005-10-10 14:10:00,33.69,33.69,33.66,33.67,79600.0,20.2143,20.2143,20.1963,20.2023,79600.0
2005-10-10 14:15:00,33.67,33.68,33.65,33.66,82900.0,20.2023,20.2083,20.1903,20.1963,82900.0
2005-10-10 14:20:00,33.66,33.68,33.62,33.63,143600.0,20.1963,20.2083,20.1723,20.1783,143600.0
2005-10-10 14:25:00,33.62,33.67,33.61,33.64,100100.0,20.1723,20.2023,20.1663,20.1843,100100.0
2005-10-10 14:30:00,33.64,33.69,33.64,33.67,60600.0,20.1843,20.2143,20.1843,20.2023,60600.0
2005-10-10 14:35:00,33.67,33.67,33.63,33.63,49000.0,20.2023,20.2023,20.1783,20.1783,49000.0
2005-10-10 14:40:00,33.63,33.65,33.6,33.64,43500.0,20.1783,20.1903,20.1603,20.1843,43500.0
2005-10-10 14:45:00,33.64,33.65,33.59,33.6,107600.0,20.1843,20.1903,20.1543,20.1603,107600.0
2005-10-10 14:50:00,33.59,33.67,33.59,33.66,141300.0,20.1543,20.2023,20.1543,20.1963,141300.0
2005-10-10 14:55:00,33.66,33.66,33.6,33.61,35700.0,20.1963,20.1963,20.1603,20.1663,35700.0
2005-10-10 15:00:00,33.62,33.63,33.6,33.6,41000.0,20.1723,20.1783,20.1603,20.1603,41000.0
2005-10-10 15:05:00,33.6,33.66,33.58,33.62,72800.0,20.1603,20.1963,20.1483,20.1723,72800.0
2005-10-10 15:10:00,33.62,33.63,33.57,33.58,56000.0,20.1723,20.1783,20.1423,20.1483,56000.0
2005-10-10 15:15:00,33.58,33.6,33.56,33.56,77200.0,20.1483,20.1603,20.1363,20.1363,77200.0
2005-10-10 15:20:00,33.56,33.61,33.56,33.6,80700.0,20.1363,20.1663,20.1363,20.1603,80700.0
2005-10-10 15:25:00,33.61,33.62,33.55,33.56,98600.0,20.1663,20.1723,20.1303,20.1363,98600.0
2005-10-10 15:30:00,33.56,33.59,33.51,33.58,151300.0,20.1363,20.1543,20.1063,20.1483,151300.0
2005-10-10 15:35:00,33.57,33.66,33.57,33.64,152400.0,20.1423,20.1963,20.1423,20.1843,152400.0
2005-10-10 15:40:00,33.64,33.64,33.52,33.55,148600.0,20.1843,20.1843,20.1123,20.1303,148600.0
2005-10-10 15:45:00,33.56,33.59,33.54,33.54,193600.0,20.1363,20.1543,20.1243,20.1243,193600.0
2005-10-10 15:50:00,33.54,33.57,33.51,33.54,253900.0,20.1243,20.1423,20.1063,20.1243,253900.0
2005-10-10 15:55:00,33.54,33.55,33.51,33.53,310400.0,20.1243,20.1303,20.1063,20.1183,310400.0
2005-10-11 09:30:00,33.49,33.62,33.46,33.62,257000.0,20.0943,20.1723,20.0763,20.1723,257000.0
2005-10-11 09:35:00,33.58,33.67,33.58,33.63,88300.0,20.1483,20.2023,20.1483,20.1783,88300.0
2005-10-11 09:40:00,33.64,33.67,33.59,33.61,89600.0,20.1843,20.2023,20.1543,20.1663,89600.0
2005-10-11 09:45:00,33.61,33.66,33.6,33.66,43300.0,20.1663,20.1963,20.1603,20.1963,43300.0
2005-10-11 09:50:00,33.65,33.65,33.58,33.58,58000.0,20.1903,20.1903,20.1483,20.1483,58000.0
2005-10-11 09:55:00,33.58,33.6,33.56,33.58,53100.0,20.1483,20.1603,20.1363,20.1483,53100.0
2005-10-11 10:00:00,33.57,33.58,33.5,33.51,82700.0,20.1423,20.1483,20.1003,20.1063,82700.0
2005-10-11 10:05:00,33.51,33.53,33.49,33.5,41800.0,20.1063,20.1183,20.0943,20.1003,41800.0
2005-10-11 10:10:00,33.49,33.5,33.45,33.45,71400.0,20.0943,20.1003,20.0703,20.0703,71400.0
2005-10-11 10:15:00,33.46,33.46,33.42,33.45,30900.0,20.0763,20.0763,20.0523,20.0703,30900.0
2005-10-11 10:20:00,33.45,33.47,33.43,33.46,42300.0,20.0703,20.0823,20.0583,20.0763,42300.0
2005-10-11 10:25:00,33.46,33.53,33.46,33.49,84400.0,20.0763,20.1183,20.0763,20.0943,84400.0
2005-10-11 10:30:00,33.49,33.53,33.44,33.45,102900.0,20.0943,20.1183,20.0643,20.0703,102900.0
2005-10-11 10:35:00,33.45,33.45,33.4,33.41,78800.0,20.0703,20.0703,20.0403,20.0463,78800.0
2005-10-11 10:40:00,33.4,33.47,33.36,33.36,54100.0,20.0403,20.0823,20.0163,20.0163,54100.0
2005-10-11 10:45:00,33.36,33.41,33.35,33.41,59200.0,20.0163,20.0463,20.0103,20.0463,59200.0
2005-10-11 10:50:00,33.4,33.42,33.27,33.3,107300.0,20.0403,20.0523,19.9623,19.9803,107300.0
2005-10-11 10:55:00,33.31,33.35,33.3,33.3,39000.0,19.9863,20.0103,19.9803,19.9803,39000.0
2005-10-11 11:00:00,33.3,33.3,33.23,33.24,148700.0,19.9803,19.9803,19.9383,19.9443,148700.0
2005-10-11 11:05:00,33.24,33.25,33.19,33.24,145300.0,19.9443,19.9503,19.9143,19.9443,145300.0
2005-10-11 11:10:00,33.23,33.24,33.16,33.16,126800.0,19.9383,19.9443,19.8963,19.8963,126800.0
2005-10-11 11:15:00,33.16,33.25,33.15,33.24,96300.0,19.8963,19.9503,19.8903,19.9443,96300.0
2005-10-11 11:20:00,33.23,33.24,33.22,33.22,121800.0,19.9383,19.9443,19.9323,19.9323,121800.0
2005-10-11 11:25:00,33.23,33.25,33.19,33.24,662100.0,19.9383,19.9503,19.9143,19.9443,662100.0
2005-10-11 11:30:00,33.24,33.27,33.22,33.26,114500.0,19.9443,19.9623,19.9323,19.9563,114500.0
2005-10-11 11:35:00,33.26,33.27,33.24,33.26,59000.0,19.9563,19.9623,19.9443,19.9563,59000.0
2005-10-11 11:40:00,33.25,33.32,33.25,33.26,62100.0,19.9503,19.9923,19.9503,19.9563,62100.0
2005-10-11 11:45:00,33.27,33.35,33.26,33.29,73200.0,19.9623,20.0103,19.9563,19.9743,73200.0
2005-10-11 11:50:00,33.28,33.31,33.27,33.31,40300.0,19.9683,19.9863,19.9623,19.9863,40300.0
2005-10-11 11:55:00,33.3,33.31,33.25,33.27,93400.0,19.9803,19.9863,19.9503,19.9623,93400.0
2005-10-11 12:00:00,33.27,33.27,33.24,33.25,73200.0,19.9623,19.9623,19.9443,19.9503,73200.0
2005-10-11 12:05:00,33.24,33.25,33.22,33.23,238800.0,19.9443,19.9503,19.9323,19.9383,238800.0
2005-10-11 12:10:00,33.23,33.23,33.17,33.18,236800.0,19.9383,19.9383,19.9023,19.9083,236800.0
2005-10-11 12:15:00,33.17,33.18,33.12,33.12,109400.0,19.9023,19.9083,19.8723,19.8723,109400.0
2005-10-11 12:20:00,33.12,33.17,33.11,33.17,113400.0,19.8723,19.9023,19.8663,19.9023,113400.0
2005-10-11 12:25:00,33.16,33.18,33.13,33.17,83300.0,19.8963,19.9083,19.8783,19.9023,83300.0
2005-10-11 12:30:00,33.16,33.19,33.15,33.19,56200.0,19.8963,19.9143,19.8903,19.9143,56200.0
2005-10-11 12:35:00,33.18,33.28,33.18,33.28,92500.0,19.9083,19.9683,19.9083,19.9683,92500.0
2005-10-11 12:40:00,33.28,33.32,33.28,33.32,47500.0,19.9683,19.9923,19.9683,19.9923,47500.0
2005-10-11 12:45:00,33.32,33.36,33.31,33.32,39700.0,19.9923,20.0163,19.9863,19.9923,39700.0
2005-10-11 12:50:00,33.32,33.32,33.29,33.31,50400.0,19.9923,19.9923,19.9743,19.9863,50400.0
2005-10-11 12:55:00,33.3,33.31,33.27,33.28,38600.0,19.9803,19.9863,19.9623,19.9683,38600.0
2005-10-11 13:00:00,33.29,33.35,33.27,33.31,39700.0,19.9743,20.0103,19.9623,19.9863,39700.0
2005-10-11 13:05:00,33.32,33.35,33.31,33.33,46800.0,19.9923,20.0103,19.9863,19.9983,46800.0
2005-10-11 13:10:00,33.34,33.4,33.34,33.36,68300.0,20.0043,20.0403,20.0043,20.0163,68300.0
2005-10-11 13:15:00,33.37,33.37,33.29,33.31,47900.0,20.0223,20.0223,19.9743,19.9863,47900.0
2005-10-11 13:20:00,33.31,33.33,33.29,33.32,67000.0,19.9863,19.9983,19.9743,19.9923,67000.0
2005-10-11 13:25:00,33.33,33.36,33.29,33.32,90100.0,19.9983,20.0163,19.9743,19.9923,90100.0
2005-10-11 13:30:00,33.3,33.3,33.27,33.28,42700.0,19.9803,19.9803,19.9623,19.9683,42700.0
2005-10-11 13:35:00,33.27,33.32,33.26,33.28,87100.0,19.9623,19.9923,19.9563,19.9683,87100.0
2005-10-11 13:40:00,33.28,33.28,33.23,33.26,31200.0,19.9683,19.9683,19.9383,19.9563,31200.0
2005-10-11 13:45:00,33.27,33.33,33.26,33.33,48300.0,19.9623,19.9983,19.9563,19.9983,48300.0
2005-10-11 13:50:00,33.33,33.35,33.32,33.32,44300.0,19.9983,20.0103,19.9923,19.9923,44300.0
2005-10-11 13:55:00,33.32,33.34,33.29,33.32,74500.0,19.9923,20.0043,19.9743,19.9923,74500.0
2005-10-11 14:00:00,33.31,33.32,33.23,33.28,94900.0,19.9863,19.9923,19.9383,19.9683,94900.0
2005-10-11 14:05:00,33.27,33.3,33.2,33.3,131300.0,19.9623,19.9803,19.9203,19.9803,131300.0
2005-10-11 14:10:00,33.3,33.5,33.3,33.43,214100.0,19.9803,20.1003,19.9803,20.0583,214100.0
2005-10-11 14:15:00,33.43,33.45,33.36,33.36,169800.0,20.0583,20.0703,20.0163,20.0163,169800.0
2005-10-11 14:20:00,33.37,33.4,33.35,33.38,104300.0,20.0223,20.0403,20.0103,20.0283,104300.0
2005-10-11 14:25:00,33.37,33.4,33.33,33.33,67300.0,20.0223,20.0403,19.9983,19.9983,67300.0
2005-10-11 14:30:00,33.32,33.33,33.28,33.3,188700.0,19.9923,19.9983,19.9683,19.9803,188700.0
2005-10-11 14:35:00,33.31,33.37,33.28,33.28,39700.0,19.9863,20.0223,19.9683,19.9683,39700.0
2005-10-11 14:40:00,33.29,33.3,33.22,33.29,71900.0,19.9743,19.9803,19.9323,19.9743,71900.0
2005-10-11 14:45:00,33.29,33.36,33.28,33.3,56300.0,19.9743,20.0163,19.9683,19.9803,56300.0
2005-10-11 14:50:00,33.29,33.34,33.28,33.32,65300.0,19.9743,20.0043,19.9683,19.9923,65300.0
2005-10-11 14:55:00,33.31,33.32,33.27,33.29,152700.0,19.9863,19.9923,19.9623,19.9743,152700.0
2005-10-11 15:00:00,33.29,33.36,33.29,33.3,246300.0,19.9743,20.0163,19.9743,19.9803,246300.0
2005-10-11 15:05:00,33.3,33.35,33.3,33.32,117000.0,19.9803,20.0103,19.9803,19.9923,117000.0
2005-10-11 15:10:00,33.33,33.37,33.32,33.36,229800.0,19.9983,20.0223,19.9923,20.0163,229800.0
2005-10-11 15:15:00,33.34,33.37,33.34,33.36,97800.0,20.0043,20.0223,20.0043,20.0163,97800.0
2005-10-11 15:20:00,33.36,33.36,33.25,33.28,181300.0,20.0163,20.0163,19.9503,19.9683,181300.0
2005-10-11 15:25:00,33.28,33.32,33.27,33.32,82400.0,19.9683,19.9923,19.9623,19.9923,82400.0
2005-10-11 15:30:00,33.32,33.35,33.28,33.29,472900.0,19.9923,20.0103,19.9683,19.9743,472900.0
2005-10-11 15:35:00,33.29,33.32,33.28,33.31,240700.0,19.9743,19.9923,19.9683,19.9863,240700.0
2005-10-11 15:40:00,33.31,33.32,33.25,33.3,456900.0,19.9863,19.9923,19.9503,19.9803,456900.0
2005-10-11 15:45:00,33.31,33.34,33.29,33.3,223100.0,19.9863,20.0043,19.9743,19.9803,223100.0
2005-10-11 15:50:00,33.3,33.35,33.26,33.35,376700.0,19.9803,20.0103,19.9563,20.0103,376700.0
2005-10-11 15:55:00,33.33,33.37,33.31,33.32,392500.0,19.9983,20.0223,19.9863,19.9923,392500.0
2005-10-12 09:30:00,33.15,33.44,33.13,33.43,265600.0,19.8903,20.0643,19.8783,20.0583,265600.0
2005-10-12 09:35:00,33.43,33.44,33.35,33.44,74900.0,20.0583,20.0643,20.0103,20.0643,74900.0
2005-10-12 09:40:00,33.43,33.45,33.34,33.4,116600.0,20.0583,20.0703,20.0043,20.0403,116600.0
2005-10-12 09:45:00,33.38,33.45,33.35,33.4,745100.0,20.0283,20.0703,20.0103,20.0403,745100.0
2005-10-12 09:50:00,33.38,33.4,33.33,33.4,123200.0,20.0283,20.0403,19.9983,20.0403,123200.0
2005-10-12 09:55:00,33.4,33.52,33.38,33.5,88100.0,20.0403,20.1123,20.0283,20.1003,88100.0
2005-10-12 10:00:00,33.49,33.51,33.4,33.4,67200.0,20.0943,20.1063,20.0403,20.0403,67200.0
2005-10-12 10:05:00,33.4,33.4,33.35,33.37,137700.0,20.0403,20.0403,20.0103,20.0223,137700.0
2005-10-12 10:10:00,33.35,33.4,33.3,33.33,219100.0,20.0103,20.0403,19.9803,19.9983,219100.0
2005-10-12 10:15:00,33.31,33.34,33.29,33.31,391800.0,19.9863,20.0043,19.9743,19.9863,391800.0
2005-10-12 10:20:00,33.29,33.34,33.25,33.3,105200.0,19.9743,20.0043,19.9503,19.9803,105200.0
2005-10-12 10:25:00,33.29,33.31,33.26,33.28,79500.0,19.9743,19.9863,19.9563,19.9683,79500.0
2005-10-12 10:30:00,33.28,33.28,33.24,33.26,210000.0,19.9683,19.9683,19.9443,19.9563,210000.0
2005-10-12 10:35:00,33.26,33.31,33.26,33.28,76300.0,19.9563,19.9863,19.9563,19.9683,76300.0
2005-10-12 10:40:00,33.28,33.35,33.28,33.32,106000.0,19.9683,20.0103,19.9683,19.9923,106000.0
2005-10-12 10:45:00,33.33,33.34,33.28,33.29,78800.0,19.9983,20.0043,19.9683,19.9743,78800.0
2005-10-12 10:50:00,33.29,33.31,33.27,33.28,139500.0,19.9743,19.9863,19.9623,19.9683,139500.0
2005-10-12 10:55:00,33.28,33.34,33.28,33.33,101800.0,19.9683,20.0043,19.9683,19.9983,101800.0
2005-10-12 11:00:00,33.32,33.34,33.32,33.32,85200.0,19.9923,20.0043,19.9923,19.9923,85200.0
2005-10-12 11:05:00,33.32,33.35,33.28,33.31,136200.0,19.9923,20.0103,19.9683,19.9863,136200.0
2005-10-12 11:10:00,33.31,33.39,33.29,33.35,140300.0,19.9863,20.0343,19.9743,20.0103,140300.0
2005-10-12 11:15:00,33.35,33.37,33.31,33.35,88300.0,20.0103,20.0223,19.9863,20.0103,88300.0
2005-10-12 11:20:00,33.35,33.39,33.33,33.35,103800.0,20.0103,20.0343,19.9983,20.0103,103800.0
2005-10-12 11:25:00,33.34,33.4,33.34,33.37,83200.0,20.0043,20.0403,20.0043,20.0223,83200.0
2005-10-12 11:30:00,33.37,33.38,33.33,33.36,129700.0,20.0223,20.0283,19.9983,20.0163,129700.0
2005-10-12 11:35:00,33.37,33.37,33.31,33.32,52300.0,20.0223,20.0223,19.9863,19.9923,52300.0
2005-10-12 11:40:00,33.31,33.33,33.29,33.3,55000.0,19.9863,19.9983,19.9743,19.9803,55000.0
2005-10-12 11:45:00,33.3,33.35,33.28,33.3,61800.0,19.9803,20.0103,19.9683,19.9803,61800.0
2005-10-12 11:50:00,33.3,33.32,33.28,33.29,89900.0,19.9803,19.9923,19.9683,19.9743,89900.0
2005-10-12 11:55:00,33.29,33.31,33.24,33.26,255300.0,19.9743,19.9863,19.9443,19.9563,255300.0
2005-10-12 12:00:00,33.28,33.28,33.2,33.23,185000.0,19.9683,19.9683,19.9203,19.9383,185000.0
2005-10-12 12:05:00,33.24,33.34,33.23,33.28,100500.0,19.9443,20.0043,19.9383,19.9683,100500.0
2005-10-12 12:10:00,33.28,33.29,33.24,33.25,130400.0,19.9683,19.9743,19.9443,19.9503,130400.0
2005-10-12 12:15:00,33.25,33.34,33.25,33.31,193600.0,19.9503,20.0043,19.9503,19.9863,193600.0
2005-10-12 12:20:00,33.32,33.32,33.26,33.27,50600.0,19.9923,19.9923,19.9563,19.9623,50600.0
2005-10-12 12:25:00,33.26,33.27,33.25,33.27,73700.0,19.9563,19.9623,19.9503,19.9623,73700.0
2005-10-12 12:30:00,33.26,33.3,33.26,33.29,64600.0,19.9563,19.9803,19.9563,19.9743,64600.0
2005-10-12 12:35:00,33.28,33.3,33.27,33.27,29700.0,19.9683,19.9803,19.9623,19.9623,29700.0
2005-10-12 12:40:00,33.26,33.29,33.26,33.26,22100.0,19.9563,19.9743,19.9563,19.9563,22100.0
2005-10-12 12:45:00,33.26,33.28,33.21,33.21,150000.0,19.9563,19.9683,19.9263,19.9263,150000.0
2005-10-12 12:50:00,33.22,33.3,33.2,33.3,85400.0,19.9323,19.9803,19.9203,19.9803,85400.0
2005-10-12 12:55:00,33.29,33.34,33.29,33.34,52400.0,19.9743,20.0043,19.9743,20.0043,52400.0
2005-10-12 13:00:00,33.33,33.34,33.3,33.31,54700.0,19.9983,20.0043,19.9803,19.9863,54700.0
2005-10-12 13:05:00,33.32,33.33,33.29,33.31,601100.0,19.9923,19.9983,19.9743,19.9863,601100.0
2005-10-12 13:10:00,33.33,33.34,33.28,33.3,162200.0,19.9983,20.0043,19.9683,19.9803,162200.0
2005-10-12 13:15:00,33.3,33.35,33.29,33.35,288700.0,19.9803,20.0103,19.9743,20.0103,288700.0
2005-10-12 13:20:00,33.35,33.36,33.3,33.32,311100.0,20.0103,20.0163,19.9803,19.9923,311100.0
2005-10-12 13:25:00,33.33,33.33,33.25,33.28,608100.0,19.9983,19.9983,19.9503,19.9683,608100.0
2005-10-12 13:30:00,33.28,33.3,33.25,33.25,93600.0,19.9683,19.9803,19.9503,19.9503,93600.0
2005-10-12 13:35:00,33.25,33.29,33.25,33.28,56500.0,19.9503,19.9743,19.9503,19.9683,56500.0
2005-10-12 13:40:00,33.28,33.29,33.2,33.22,130500.0,19.9683,19.9743,19.9203,19.9323,130500.0
2005-10-12 13:45:00,33.21,33.22,33.15,33.16,62200.0,19.9263,19.9323,19.8903,19.8963,62200.0
2005-10-12 13:50:00,33.15,33.2,33.15,33.18,49800.0,19.8903,19.9203,19.8903,19.9083,49800.0
2005-10-12 13:55:00,33.17,33.19,33.12,33.12,57400.0,19.9023,19.9143,19.8723,19.8723,57400.0
2005-10-12 14:00:00,33.11,33.22,33.06,33.17,184400.0,19.8663,19.9323,19.8363,19.9023,184400.0
2005-10-12 14:05:00,33.16,33.17,33.1,33.11,126500.0,19.8963,19.9023,19.8603,19.8663,126500.0
2005-10-12 14:10:00,33.1,33.1,33.02,33.03,97700.0,19.8603,19.8603,19.8123,19.8183,97700.0
2005-10-12 14:15:00,33.02,33.11,33.01,33.1,177200.0,19.8123,19.8663,19.8063,19.8603,177200.0
2005-10-12 14:20:00,33.09,33.19,33.06,33.18,279100.0,19.8543,19.9143,19.8363,19.9083,279100.0
2005-10-12 14:25:00,33.17,33.2,33.14,33.18,223100.0,19.9023,19.9203,19.8843,19.9083,223100.0
2005-10-12 14:30:00,33.18,33.2,33.15,33.16,165500.0,19.9083,19.9203,19.8903,19.8963,165500.0
2005-10-12 14:35:00,33.16,33.19,33.15,33.17,102500.0,19.8963,19.9143,19.8903,19.9023,102500.0
2005-10-12 14:40:00,33.16,33.24,33.16,33.24,139800.0,19.8963,19.9443,19.8963,19.9443,139800.0
2005-10-12 14:45:00,33.23,33.24,33.16,33.17,124000.0,19.9383,19.9443,19.8963,19.9023,124000.0
2005-10-12 14:50:00,33.17,33.18,33.15,33.15,122300.0,19.9023,19.9083,19.8903,19.8903,122300.0
2005-10-12 14:55:00,33.15,33.18,33.13,33.15,94400.0,19.8903,19.9083,19.8783,19.8903,94400.0
2005-10-12 15:00:00,33.13,33.15,33.09,33.13,239600.0,19.8783,19.8903,19.8543,19.8783,239600.0
2005-10-12 15:05:00,33.13,33.21,33.13,33.18,181100.0,19.8783,19.9263,19.8783,19.9083,181100.0
2005-10-12 15:10:00,33.19,33.2,33.18,33.18,513000.0,19.9143,19.9203,19.9083,19.9083,513000.0
2005-10-12 15:15:00,33.17,33.18,33.11,33.16,190100.0,19.9023,19.9083,19.8663,19.8963,190100.0
2005-10-12 15:20:00,33.16,33.23,33.15,33.2,168300.0,19.8963,19.9383,19.8903,19.9203,168300.0
2005-10-12 15:25:00,33.21,33.21,33.13,33.17,234300.0,19.9263,19.9263,19.8783,19.9023,234300.0
2005-10-12 15:30:00,33.16,33.17,33.09,33.13,273000.0,19.8963,19.9023,19.8543,19.8783,273000.0
2005-10-12 15:35:00,33.12,33.13,33.1,33.11,140200.0,19.8723,19.8783,19.8603,19.8663,140200.0
2005-10-12 15:40:00,33.11,33.25,33.1,33.22,352000.0,19.8663,19.9503,19.8603,19.9323,352000.0
2005-10-12 15:45:00,33.21,33.27,33.2,33.22,305300.0,19.9263,19.9623,19.9203,19.9323,305300.0
2005-10-12 15:50:00,33.23,33.27,33.2,33.2,189500.0,19.9383,19.9623,19.9203,19.9203,189500.0
2005-10-12 15:55:00,33.2,33.27,33.2,33.26,385100.0,19.9203,19.9623,19.9203,19.9563,385100.0
2005-10-13 09:30:00,32.98,33.19,32.92,33.17,479600.0,19.7883,19.9143,19.7523,19.9023,479600.0
2005-10-13 09:35:00,33.17,33.24,33.16,33.18,189000.0,19.9023,19.9443,19.8963,19.9083,189000.0
2005-10-13 09:40:00,33.18,33.23,33.15,33.18,132200.0,19.9083,19.9383,19.8903,19.9083,132200.0
2005-10-13 09:45:00,33.19,33.21,33.13,33.18,116300.0,19.9143,19.9263,19.8783,19.9083,116300.0
2005-10-13 09:50:00,33.18,33.19,33.06,33.06,124500.0,19.9083,19.9143,19.8363,19.8363,124500.0
2005-10-13 09:55:00,33.06,33.18,33.04,33.16,73800.0,19.8363,19.9083,19.8243,19.8963,73800.0
2005-10-13 10:00:00,33.18,33.22,33.14,33.2,93100.0,19.9083,19.9323,19.8843,19.9203,93100.0
2005-10-13 10:05:00,33.19,33.28,33.15,33.26,138500.0,19.9143,19.9683,19.8903,19.9563,138500.0
2005-10-13 10:10:00,33.26,33.26,33.17,33.19,95800.0,19.9563,19.9563,19.9023,19.9143,95800.0
2005-10-13 10:15:00,33.18,33.22,33.14,33.14,65300.0,19.9083,19.9323,19.8843,19.8843,65300.0
2005-10-13 10:20:00,33.14,33.18,33.13,33.18,73500.0,19.8843,19.9083,19.8783,19.9083,73500.0
2005-10-13 10:25:00,33.19,33.29,33.18,33.21,62200.0,19.9143,19.9743,19.9083,19.9263,62200.0
2005-10-13 10:30:00,33.21,33.23,33.18,33.19,126800.0,19.9263,19.9383,19.9083,19.9143,126800.0
2005-10-13 10:35:00,33.19,33.35,33.18,33.34,311700.0,19.9143,20.0103,19.9083,20.0043,311700.0
2005-10-13 10:40:00,33.33,33.39,33.33,33.34,149600.0,19.9983,20.0343,19.9983,20.0043,149600.0
2005-10-13 10:45:00,33.35,33.4,33.32,33.4,67700.0,20.0103,20.0403,19.9923,20.0403,67700.0
2005-10-13 10:50:00,33.4,33.46,33.4,33.43,58500.0,20.0403,20.0763,20.0403,20.0583,58500.0
2005-10-13 10:55:00,33.43,33.5,33.43,33.47,95800.0,20.0583,20.1003,20.0583,20.0823,95800.0
2005-10-13 11:00:00,33.46,33.46,33.39,33.41,301900.0,20.0763,20.0763,20.0343,20.0463,301900.0
2005-10-13 11:05:00,33.4,33.43,33.31,33.31,82400.0,20.0403,20.0583,19.9863,19.9863,82400.0
2005-10-13 11:10:00,33.3,33.33,33.26,33.31,137700.0,19.9803,19.9983,19.9563,19.9863,137700.0
2005-10-13 11:15:00,33.31,33.36,33.3,33.33,129200.0,19.9863,20.0163,19.9803,19.9983,129200.0
2005-10-13 11:20:00,33.33,33.34,33.29,33.3,116800.0,19.9983,20.0043,19.9743,19.9803,116800.0
2005-10-13 11:25:00,33.33,33.36,33.32,33.32,30800.0,19.9983,20.0163,19.9923,19.9923,30800.0
2005-10-13 11:30:00,33.32,33.32,33.25,33.25,242700.0,19.9923,19.9923,19.9503,19.9503,242700.0
2005-10-13 11:35:00,33.26,33.3,33.25,33.3,107200.0,19.9563,19.9803,19.9503,19.9803,107200.0
2005-10-13 11:40:00,33.3,33.36,33.27,33.27,78200.0,19.9803,20.0163,19.9623,19.9623,78200.0
2005-10-13 11:45:00,33.27,33.3,33.25,33.25,268100.0,19.9623,19.9803,19.9503,19.9503,268100.0
2005-10-13 11:50:00,33.25,33.31,33.24,33.29,267600.0,19.9503,19.9863,19.9443,19.9743,267600.0
2005-10-13 11:55:00,33.3,33.3,33.17,33.21,182800.0,19.9803,19.9803,19.9023,19.9263,182800.0
2005-10-13 12:00:00,33.19,33.25,33.19,33.22,219800.0,19.9143,19.9503,19.9143,19.9323,219800.0
2005-10-13 12:05:00,33.22,33.23,33.22,33.22,123000.0,19.9323,19.9383,19.9323,19.9323,123000.0
2005-10-13 12:10:00,33.22,33.24,33.22,33.23,167100.0,19.9323,19.9443,19.9323,19.9383,167100.0
2005-10-13 12:15:00,33.23,33.26,33.2,33.2,208600.0,19.9383,19.9563,19.9203,19.9203,208600.0
2005-10-13 12:20:00,33.2,33.2,33.08,33.08,186600.0,19.9203,19.9203,19.8483,19.8483,186600.0
2005-10-13 12:25:00,33.07,33.09,33.0,33.01,352100.0,19.8423,19.8543,19.8003,19.8063,352100.0
2005-10-13 12:30:00,33.01,33.12,33.01,33.08,136000.0,19.8063,19.8723,19.8063,19.8483,136000.0
2005-10-13 12:35:00,33.08,33.1,33.06,33.06,101000.0,19.8483,19.8603,19.8363,19.8363,101000.0
2005-10-13 12:40:00,33.06,33.18,33.06,33.14,106500.0,19.8363,19.9083,19.8363,19.8843,106500.0
2005-10-13 12:45:00,33.14,33.14,33.12,33.12,66700.0,19.8843,19.8843,19.8723,19.8723,66700.0
2005-10-13 12:50:00,33.13,33.15,33.08,33.09,125700.0,19.8783,19.8903,19.8483,19.8543,125700.0
2005-10-13 12:55:00,33.09,33.15,33.09,33.14,74300.0,19.8543,19.8903,19.8543,19.8843,74300.0
2005-10-13 13:00:00,33.13,33.2,33.13,33.17,173100.0,19.8783,19.9203,19.8783,19.9023,173100.0
2005-10-13 13:05:00,33.18,33.21,33.14,33.15,159800.0,19.9083,19.9263,19.8843,19.8903,159800.0
2005-10-13 13:10:00,33.15,33.2,33.13,33.2,84900.0,19.8903,19.9203,19.8783,19.9203,84900.0
2005-10-13 13:15:00,33.2,33.23,33.15,33.16,52900.0,19.9203,19.9383,19.8903,19.8963,52900.0
2005-10-13 13:20:00,33.17,33.17,33.09,33.09,61100.0,19.9023,19.9023,19.8543,19.8543,61100.0
2005-10-13 13:25:00,33.09,33.12,33.08,33.12,168900.0,19.8543,19.8723,19.8483,19.8723,168900.0
2005-10-13 13:30:00,33.11,33.16,33.11,33.11,23900.0,19.8663,19.8963,19.8663,19.8663,23900.0
2005-10-13 13:35:00,33.12,33.15,33.11,33.13,30800.0,19.8723,19.8903,19.8663,19.8783,30800.0
2005-10-13 13:40:00,33.15,33.16,33.13,33.13,51500.0,19.8903,19.8963,19.8783,19.8783,51500.0
2005-10-13 13:45:00,33.12,33.19,33.07,33.18,129000.0,19.8723,19.9143,19.8423,19.9083,129000.0
2005-10-13 13:50:00,33.17,33.3,33.17,33.3,114700.0,19.9023,19.9803,19.9023,19.9803,114700.0
2005-10-13 13:55:00,33.3,33.31,33.21,33.21,88900.0,19.9803,19.9863,19.9263,19.9263,88900.0
2005-10-13 14:00:00,33.21,33.36,33.21,33.36,134700.0,19.9263,20.0163,19.9263,20.0163,134700.0
2005-10-13 14:05:00,33.37,33.43,33.35,33.35,148600.0,20.0223,20.0583,20.0103,20.0103,148600.0
2005-10-13 14:10:00,33.35,33.36,33.26,33.31,217100.0,20.0103,20.0163,19.9563,19.9863,217100.0
2005-10-13 14:15:00,33.31,33.33,33.28,33.31,151200.0,19.9863,19.9983,19.9683,19.9863,151200.0
2005-10-13 14:20:00,33.3,33.47,33.28,33.41,164500.0,19.9803,20.0823,19.9683,20.0463,164500.0
2005-10-13 14:25:00,33.42,33.42,33.33,33.35,112900.0,20.0523,20.0523,19.9983,20.0103,112900.0
2005-10-13 14:30:00,33.35,33.47,33.35,33.45,132300.0,20.0103,20.0823,20.0103,20.0703,132300.0
2005-10-13 14:35:00,33.46,33.54,33.46,33.52,144300.0,20.0763,20.1243,20.0763,20.1123,144300.0
2005-10-13 14:40:00,33.53,33.55,33.41,33.43,109300.0,20.1183,20.1303,20.0463,20.0583,109300.0
2005-10-13 14:45:00,33.43,33.55,33.4,33.48,172500.0,20.0583,20.1303,20.0403,20.0883,172500.0
2005-10-13 14:50:00,33.49,33.5,33.43,33.48,78700.0,20.0943,20.1003,20.0583,20.0883,78700.0
2005-10-13 14:55:00,33.47,33.5,33.47,33.48,110600.0,20.0823,20.1003,20.0823,20.0883,110600.0
2005-10-13 15:00:00,33.48,33.58,33.47,33.56,192900.0,20.0883,20.1483,20.0823,20.1363,192900.0
2005-10-13 15:05:00,33.57,33.6,33.56,33.57,162600.0,20.1423,20.1603,20.1363,20.1423,162600.0
2005-10-13 15:10:00,33.56,33.59,33.53,33.58,113000.0,20.1363,20.1543,20.1183,20.1483,113000.0
2005-10-13 15:15:00,33.58,33.58,33.51,33.56,110000.0,20.1483,20.1483,20.1063,20.1363,110000.0
2005-10-13 15:20:00,33.55,33.56,33.54,33.56,104300.0,20.1303,20.1363,20.1243,20.1363,104300.0
2005-10-13 15:25:00,33.56,33.63,33.55,33.6,231200.0,20.1363,20.1783,20.1303,20.1603,231200.0
2005-10-13 15:30:00,33.6,33.6,33.54,33.54,149000.0,20.1603,20.1603,20.1243,20.1243,149000.0
2005-10-13 15:35:00,33.53,33.57,33.53,33.55,169300.0,20.1183,20.1423,20.1183,20.1303,169300.0
2005-10-13 15:40:00,33.55,33.64,33.54,33.64,346500.0,20.1303,20.1843,20.1243,20.1843,346500.0
2005-10-13 15:45:00,33.64,33.76,33.63,33.75,369100.0,20.1843,20.2563,20.1783,20.2503,369100.0
2005-10-13 15:50:00,33.76,33.78,33.67,33.68,478200.0,20.2563,20.2683,20.2023,20.2083,478200.0
2005-10-13 15:55:00,33.68,33.77,33.68,33.72,497700.0,20.2083,20.2623,20.2083,20.2323,497700.0
2005-10-14 09:30:00,33.98,34.03,33.85,34.03,516600.0,20.3883,20.4183,20.3103,20.4183,516600.0
2005-10-14 09:35:00,34.01,34.19,34.01,34.13,430300.0,20.4063,20.5143,20.4063,20.4783,430300.0
2005-10-14 09:40:00,34.13,34.17,34.04,34.06,301400.0,20.4783,20.5023,20.4243,20.4363,301400.0
2005-10-14 09:45:00,34.05,34.1,33.96,34.04,288500.0,20.4303,20.4603,20.3763,20.4243,288500.0
2005-10-14 09:50:00,34.03,34.07,34.02,34.06,375600.0,20.4183,20.4423,20.4123,20.4363,375600.0
2005-10-14 09:55:00,34.06,34.06,34.0,34.03,267600.0,20.4363,20.4363,20.4003,20.4183,267600.0
2005-10-14 10:00:00,34.03,34.07,34.01,34.01,124600.0,20.4183,20.4423,20.4063,20.4063,124600.0
2005-10-14 10:05:00,34.01,34.05,33.97,33.97,283800.0,20.4063,20.4303,20.3823,20.3823,283800.0
2005-10-14 10:10:00,33.98,33.99,33.95,33.97,121800.0,20.3883,20.3943,20.3703,20.3823,121800.0
2005-10-14 10:15:00,33.95,33.96,33.79,33.88,161300.0,20.3703,20.3763,20.2743,20.3283,161300.0
2005-10-14 10:20:00,33.88,33.9,33.86,33.88,95700.0,20.3283,20.3403,20.3163,20.3283,95700.0
2005-10-14 10:25:00,33.89,33.89,33.79,33.8,46100.0,20.3343,20.3343,20.2743,20.2803,46100.0
2005-10-14 10:30:00,33.79,33.85,33.76,33.82,113600.0,20.2743,20.3103,20.2563,20.2923,113600.0
2005-10-14 10:35:00,33.81,33.86,33.81,33.85,105000.0,20.2863,20.3163,20.2863,20.3103,105000.0
2005-10-14 10:40:00,33.85,33.9,33.83,33.88,176900.0,20.3103,20.3403,20.2983,20.3283,176900.0
2005-10-14 10:45:00,33.87,33.89,33.83,33.88,83100.0,20.3223,20.3343,20.2983,20.3283,83100.0
2005-10-14 10:50:00,33.87,33.94,33.87,33.93,84400.0,20.3223,20.3643,20.3223,20.3583,84400.0
2005-10-14 10:55:00,33.92,33.94,33.83,33.85,222100.0,20.3523,20.3643,20.2983,20.3103,222100.0
2005-10-14 11:00:00,33.84,33.89,33.84,33.87,88800.0,20.3043,20.3343,20.3043,20.3223,88800.0
2005-10-14 11:05:00,33.86,33.91,33.86,33.9,56000.0,20.3163,20.3463,20.3163,20.3403,56000.0
2005-10-14 11:10:00,33.92,33.94,33.9,33.94,52000.0,20.3523,20.3643,20.3403,20.3643,52000.0
2005-10-14 11:15:00,33.93,34.0,33.93,33.99,184000.0,20.3583,20.4003,20.3583,20.3943,184000.0
2005-10-14 11:20:00,33.98,34.0,33.94,33.95,103600.0,20.3883,20.4003,20.3643,20.3703,103600.0
2005-10-14 11:25:00,33.95,33.96,33.94,33.94,81400.0,20.3703,20.3763,20.3643,20.3643,81400.0
2005-10-14 11:30:00,33.94,33.94,33.89,33.92,59800.0,20.3643,20.3643,20.3343,20.3523,59800.0
2005-10-14 11:35:00,33.93,33.94,33.91,33.93,54300.0,20.3583,20.3643,20.3463,20.3583,54300.0
2005-10-14 11:40:00,33.92,33.94,33.89,33.91,125900.0,20.3523,20.3643,20.3343,20.3463,125900.0
2005-10-14 11:45:00,33.91,33.95,33.89,33.93,36400.0,20.3463,20.3703,20.3343,20.3583,36400.0
2005-10-14 11:50:00,33.93,33.95,33.89,33.89,53300.0,20.3583,20.3703,20.3343,20.3343,53300.0
2005-10-14 11:55:00,33.9,33.92,33.89,33.91,85200.0,20.3403,20.3523,20.3343,20.3463,85200.0
2005-10-14 12:00:00,33.91,33.94,33.91,33.92,51200.0,20.3463,20.3643,20.3463,20.3523,51200.0
2005-10-14 12:05:00,33.92,34.01,33.91,34.0,112200.0,20.3523,20.4063,20.3463,20.4003,112200.0
2005-10-14 12:10:00,34.0,34.04,33.99,34.03,125900.0,20.4003,20.4243,20.3943,20.4183,125900.0
2005-10-14 12:15:00,34.02,34.03,34.0,34.01,69400.0,20.4123,20.4183,20.4003,20.4063,69400.0
2005-10-14 12:20:00,34.0,34.03,33.99,33.99,60900.0,20.4003,20.4183,20.3943,20.3943,60900.0
2005-10-14 12:25:00,33.99,34.03,33.99,34.01,42700.0,20.3943,20.4183,20.3943,20.4063,42700.0
2005-10-14 12:30:00,34.0,34.03,34.0,34.02,102300.0,20.4003,20.4183,20.4003,20.4123,102300.0
2005-10-14 12:35:00,34.02,34.03,34.0,34.03,33900.0,20.4123,20.4183,20.4003,20.4183,33900.0
2005-10-14 12:40:00,34.02,34.04,34.0,34.01,32700.0,20.4123,20.4243,20.4003,20.4063,32700.0
2005-10-14 12:45:00,34.0,34.04,34.0,34.0,141400.0,20.4003,20.4243,20.4003,20.4003,141400.0
2005-10-14 12:50:00,34.0,34.01,33.98,33.98,72800.0,20.4003,20.4063,20.3883,20.3883,72800.0
2005-10-14 12:55:00,33.98,34.0,33.93,33.94,112900.0,20.3883,20.4003,20.3583,20.3643,112900.0
2005-10-14 13:00:00,33.93,33.99,33.93,33.93,63700.0,20.3583,20.3943,20.3583,20.3583,63700.0
2005-10-14 13:05:00,33.92,33.98,33.88,33.98,65000.0,20.3523,20.3883,20.3283,20.3883,65000.0
2005-10-14 13:10:00,33.97,33.98,33.96,33.97,74200.0,20.3823,20.3883,20.3763,20.3823,74200.0
2005-10-14 13:15:00,33.97,34.0,33.92,34.0,189100.0,20.3823,20.4003,20.3523,20.4003,189100.0
2005-10-14 13:20:00,34.0,34.05,34.0,34.03,63800.0,20.4003,20.4303,20.4003,20.4183,63800.0
2005-10-14 13:25:00,34.04,34.08,34.03,34.08,143900.0,20.4243,20.4483,20.4183,20.4483,143900.0
2005-10-14 13:30:00,34.07,34.1,34.03,34.05,72000.0,20.4423,20.4603,20.4183,20.4303,72000.0
2005-10-14 13:35:00,34.04,34.06,34.04,34.05,38100.0,20.4243,20.4363,20.4243,20.4303,38100.0
2005-10-14 13:40:00,34.05,34.09,34.04,34.04,84200.0,20.4303,20.4543,20.4243,20.4243,84200.0
2005-10-14 13:45:00,34.04,34.08,34.04,34.04,65800.0,20.4243,20.4483,20.4243,20.4243,65800.0
2005-10-14 13:50:00,34.04,34.06,34.0,34.01,53300.0,20.4243,20.4363,20.4003,20.4063,53300.0
2005-10-14 13:55:00,34.0,34.04,34.0,34.03,79000.0,20.4003,20.4243,20.4003,20.4183,79000.0
2005-10-14 14:00:00,34.03,34.04,33.99,34.0,65300.0,20.4183,20.4243,20.3943,20.4003,65300.0
2005-10-14 14:05:00,34.0,34.01,33.98,33.98,93900.0,20.4003,20.4063,20.3883,20.3883,93900.0
2005-10-14 14:10:00,33.98,33.99,33.94,33.95,101300.0,20.3883,20.3943,20.3643,20.3703,101300.0
2005-10-14 14:15:00,33.94,33.94,33.9,33.9,65300.0,20.3643,20.3643,20.3403,20.3403,65300.0
2005-10-14 14:20:00,33.91,33.97,33.9,33.96,83700.0,20.3463,20.3823,20.3403,20.3763,83700.0
2005-10-14 14:25:00,33.96,33.97,33.95,33.95,64900.0,20.3763,20.3823,20.3703,20.3703,64900.0
2005-10-14 14:30:00,33.94,33.99,33.94,33.95,82700.0,20.3643,20.3943,20.3643,20.3703,82700.0
2005-10-14 14:35:00,33.96,33.99,33.95,33.98,159400.0,20.3763,20.3943,20.3703,20.3883,159400.0
2005-10-14 14:40:00,33.98,33.99,33.94,33.94,142200.0,20.3883,20.3943,20.3643,20.3643,142200.0
2005-10-14 14:45:00,33.93,33.94,33.91,33.92,60300.0,20.3583,20.3643,20.3463,20.3523,60300.0
2005-10-14 14:50:00,33.92,33.96,33.92,33.94,288900.0,20.3523,20.3763,20.3523,20.3643,288900.0
2005-10-14 14:55:00,33.93,33.98,33.9,33.94,248800.0,20.3583,20.3883,20.3403,20.3643,248800.0
2005-10-14 15:00:00,33.94,33.97,33.94,33.96,93500.0,20.3643,20.3823,20.3643,20.3763,93500.0
2005-10-14 15:05:00,33.96,33.97,33.93,33.95,59400.0,20.3763,20.3823,20.3583,20.3703,59400.0
2005-10-14 15:10:00,33.94,33.97,33.92,33.95,189300.0,20.3643,20.3823,20.3523,20.3703,189300.0
2005-10-14 15:15:00,33.96,33.98,33.93,33.96,60100.0,20.3763,20.3883,20.3583,20.3763,60100.0
2005-10-14 15:20:00,33.96,33.98,33.95,33.97,158100.0,20.3763,20.3883,20.3703,20.3823,158100.0
2005-10-14 15:25:00,33.96,33.98,33.95,33.95,77700.0,20.3763,20.3883,20.3703,20.3703,77700.0
2005-10-14 15:30:00,33.95,33.97,33.95,33.96,102300.0,20.3703,20.3823,20.3703,20.3763,102300.0
2005-10-14 15:35:00,33.96,33.99,33.96,33.99,206900.0,20.3763,20.3943,20.3763,20.3943,206900.0
2005-10-14 15:40:00,33.99,34.0,33.97,34.0,245600.0,20.3943,20.4003,20.3823,20.4003,245600.0
2005-10-14 15:45:00,34.0,34.03,33.98,34.02,271600.0,20.4003,20.4183,20.3883,20.4123,271600.0
2005-10-14 15:50:00,34.02,34.03,34.0,34.02,304400.0,20.4123,20.4183,20.4003,20.4123,304400.0
2005-10-14 15:55:00,34.01,34.1,34.01,34.09,513500.0,20.4063,20.4603,20.4063,20.4543,513500.0
2005-10-17 09:30:00,34.21,34.22,34.16,34.17,358300.0,20.5263,20.5323,20.4963,20.5023,358300.0
2005-10-17 09:35:00,34.18,34.25,34.16,34.25,225900.0,20.5083,20.5503,20.4963,20.5503,225900.0
2005-10-17 09:40:00,34.25,34.33,34.24,34.29,321600.0,20.5503,20.5983,20.5443,20.5743,321600.0
2005-10-17 09:45:00,34.29,34.29,34.19,34.22,161100.0,20.5743,20.5743,20.5143,20.5323,161100.0
2005-10-17 09:50:00,34.22,34.25,34.18,34.18,133400.0,20.5323,20.5503,20.5083,20.5083,133400.0
2005-10-17 09:55:00,34.2,34.23,34.19,34.21,87100.0,20.5203,20.5383,20.5143,20.5263,87100.0
2005-10-17 10:00:00,34.21,34.25,34.2,34.25,145800.0,20.5263,20.5503,20.5203,20.5503,145800.0
2005-10-17 10:05:00,34.25,34.26,34.2,34.22,134500.0,20.5503,20.5563,20.5203,20.5323,134500.0
2005-10-17 10:10:00,34.21,34.25,34.2,34.21,104500.0,20.5263,20.5503,20.5203,20.5263,104500.0
2005-10-17 10:15:00,34.2,34.23,34.17,34.17,75200.0,20.5203,20.5383,20.5023,20.5023,75200.0
2005-10-17 10:20:00,34.18,34.23,34.16,34.18,44300.0,20.5083,20.5383,20.4963,20.5083,44300.0
2005-10-17 10:25:00,34.17,34.23,34.16,34.22,38600.0,20.5023,20.5383,20.4963,20.5323,38600.0
2005-10-17 10:30:00,34.22,34.24,34.16,34.17,68400.0,20.5323,20.5443,20.4963,20.5023,68400.0
2005-10-17 10:35:00,34.17,34.19,34.15,34.16,47600.0,20.5023,20.5143,20.4903,20.4963,47600.0
2005-10-17 10:40:00,34.16,34.2,34.12,34.12,142200.0,20.4963,20.5203,20.4723,20.4723,142200.0
2005-10-17 10:45:00,34.12,34.13,34.1,34.11,84900.0,20.4723,20.4783,20.4603,20.4663,84900.0
2005-10-17 10:50:00,34.11,34.12,34.02,34.05,185100.0,20.4663,20.4723,20.4123,20.4303,185100.0
2005-10-17 10:55:00,34.05,34.06,33.99,34.0,200800.0,20.4303,20.4363,20.3943,20.4003,200800.0
2005-10-17 11:00:00,34.0,34.0,33.95,33.97,58800.0,20.4003,20.4003,20.3703,20.3823,58800.0
2005-10-17 11:05:00,33.96,33.97,33.94,33.94,164400.0,20.3763,20.3823,20.3643,20.3643,164400.0
2005-10-17 11:10:00,33.95,34.01,33.94,34.0,90200.0,20.3703,20.4063,20.3643,20.4003,90200.0
2005-10-17 11:15:00,33.99,34.0,33.95,33.96,86900.0,20.3943,20.4003,20.3703,20.3763,86900.0
2005-10-17 11:20:00,33.96,33.97,33.84,33.86,90200.0,20.3763,20.3823,20.3043,20.3163,90200.0
2005-10-17 11:25:00,33.86,33.92,33.86,33.88,61000.0,20.3163,20.3523,20.3163,20.3283,61000.0
2005-10-17 11:30:00,33.88,33.89,33.85,33.86,90300.0,20.3283,20.3343,20.3103,20.3163,90300.0
2005-10-17 11:35:00,33.88,33.9,33.85,33.86,68900.0,20.3283,20.3403,20.3103,20.3163,68900.0
2005-10-17 11:40:00,33.87,33.89,33.86,33.89,51600.0,20.3223,20.3343,20.3163,20.3343,51600.0
2005-10-17 11:45:00,33.88,33.94,33.86,33.93,54100.0,20.3283,20.3643,20.3163,20.3583,54100.0
2005-10-17 11:50:00,33.93,33.95,33.91,33.93,64400.0,20.3583,20.3703,20.3463,20.3583,64400.0
2005-10-17 11:55:00,33.94,33.95,33.92,33.94,44300.0,20.3643,20.3703,20.3523,20.3643,44300.0
2005-10-17 12:00:00,33.94,33.97,33.9,33.9,64800.0,20.3643,20.3823,20.3403,20.3403,64800.0
2005-10-17 12:05:00,33.9,33.9,33.85,33.87,140900.0,20.3403,20.3403,20.3103,20.3223,140900.0
2005-10-17 12:10:00,33.87,33.9,33.87,33.9,96900.0,20.3223,20.3403,20.3223,20.3403,96900.0
2005-10-17 12:15:00,33.9,33.92,33.86,33.87,69100.0,20.3403,20.3523,20.3163,20.3223,69100.0
2005-10-17 12:20:00,33.88,33.92,33.86,33.91,64100.0,20.3283,20.3523,20.3163,20.3463,64100.0
2005-10-17 12:25:00,33.92,33.96,33.92,33.93,40400.0,20.3523,20.3763,20.3523,20.3583,40400.0
2005-10-17 12:30:00,33.94,33.97,33.89,33.9,78100.0,20.3643,20.3823,20.3343,20.3403,78100.0
2005-10-17 12:35:00,33.9,33.94,33.87,33.88,62500.0,20.3403,20.3643,20.3223,20.3283,62500.0
2005-10-17 12:40:00,33.87,33.88,33.8,33.82,100300.0,20.3223,20.3283,20.2803,20.2923,100300.0
2005-10-17 12:45:00,33.82,33.83,33.79,33.83,65700.0,20.2923,20.2983,20.2743,20.2983,65700.0
2005-10-17 12:50:00,33.83,33.87,33.78,33.87,57600.0,20.2983,20.3223,20.2683,20.3223,57600.0
2005-10-17 12:55:00,33.87,33.88,33.82,33.86,29800.0,20.3223,20.3283,20.2923,20.3163,29800.0
2005-10-17 13:00:00,33.88,33.88,33.79,33.85,57400.0,20.3283,20.3283,20.2743,20.3103,57400.0
2005-10-17 13:05:00,33.85,33.85,33.82,33.82,22400.0,20.3103,20.3103,20.2923,20.2923,22400.0
2005-10-17 13:10:00,33.82,33.88,33.8,33.85,30500.0,20.2923,20.3283,20.2803,20.3103,30500.0
2005-10-17 13:15:00,33.87,33.88,33.82,33.85,24400.0,20.3223,20.3283,20.2923,20.3103,24400.0
2005-10-17 13:20:00,33.85,33.9,33.85,33.9,42900.0,20.3103,20.3403,20.3103,20.3403,42900.0
2005-10-17 13:25:00,33.9,33.9,33.85,33.9,30800.0,20.3403,20.3403,20.3103,20.3403,30800.0
2005-10-17 13:30:00,33.9,33.9,33.85,33.85,33800.0,20.3403,20.3403,20.3103,20.3103,33800.0
2005-10-17 13:35:00,33.85,33.87,33.82,33.85,26500.0,20.3103,20.3223,20.2923,20.3103,26500.0
2005-10-17 13:40:00,33.86,33.88,33.85,33.87,60800.0,20.3163,20.3283,20.3103,20.3223,60800.0
2005-10-17 13:45:00,33.87,33.94,33.87,33.93,48700.0,20.3223,20.3643,20.3223,20.3583,48700.0
2005-10-17 13:50:00,33.93,33.94,33.89,33.9,23700.0,20.3583,20.3643,20.3343,20.3403,23700.0
2005-10-17 13:55:00,33.91,33.92,33.9,33.91,20700.0,20.3463,20.3523,20.3403,20.3463,20700.0
2005-10-17 14:00:00,33.91,33.91,33.87,33.91,69000.0,20.3463,20.3463,20.3223,20.3463,69000.0
2005-10-17 14:05:00,33.91,33.91,33.84,33.86,42700.0,20.3463,20.3463,20.3043,20.3163,42700.0
2005-10-17 14:10:00,33.86,33.91,33.86,33.9,58900.0,20.3163,20.3463,20.3163,20.3403,58900.0
2005-10-17 14:15:00,33.9,33.9,33.86,33.89,50300.0,20.3403,20.3403,20.3163,20.3343,50300.0
2005-10-17 14:20:00,33.88,33.9,33.83,33.84,54700.0,20.3283,20.3403,20.2983,20.3043,54700.0
2005-10-17 14:25:00,33.84,33.86,33.83,33.85,49700.0,20.3043,20.3163,20.2983,20.3103,49700.0
2005-10-17 14:30:00,33.86,33.87,33.81,33.84,39600.0,20.3163,20.3223,20.2863,20.3043,39600.0
2005-10-17 14:35:00,33.85,33.9,33.84,33.9,85000.0,20.3103,20.3403,20.3043,20.3403,85000.0
2005-10-17 14:40:00,33.89,33.92,33.89,33.91,46300.0,20.3343,20.3523,20.3343,20.3463,46300.0
2005-10-17 14:45:00,33.9,33.91,33.88,33.89,68400.0,20.3403,20.3463,20.3283,20.3343,68400.0
2005-10-17 14:50:00,33.89,33.91,33.86,33.89,50400.0,20.3343,20.3463,20.3163,20.3343,50400.0
2005-10-17 14:55:00,33.9,33.91,33.87,33.91,58700.0,20.3403,20.3463,20.3223,20.3463,58700.0
2005-10-17 15:00:00,33.9,33.97,33.9,33.94,86000.0,20.3403,20.3823,20.3403,20.3643,86000.0
2005-10-17 15:05:00,33.93,33.96,33.87,33.89,136700.0,20.3583,20.3763,20.3223,20.3343,136700.0
2005-10-17 15:10:00,33.9,33.93,33.89,33.92,69800.0,20.3403,20.3583,20.3343,20.3523,69800.0
2005-10-17 15:15:00,33.91,33.98,33.91,33.97,110200.0,20.3463,20.3883,20.3463,20.3823,110200.0
2005-10-17 15:20:00,33.98,33.98,33.95,33.97,102200.0,20.3883,20.3883,20.3703,20.3823,102200.0
2005-10-17 15:25:00,33.97,34.0,33.96,33.98,157400.0,20.3823,20.4003,20.3763,20.3883,157400.0
2005-10-17 15:30:00,33.98,33.99,33.95,33.96,86400.0,20.3883,20.3943,20.3703,20.3763,86400.0
2005-10-17 15:35:00,33.96,33.99,33.95,33.96,133600.0,20.3763,20.3943,20.3703,20.3763,133600.0
2005-10-17 15:40:00,33.95,34.01,33.95,34.0,150400.0,20.3703,20.4063,20.3703,20.4003,150400.0
2005-10-17 15:45:00,34.0,34.02,33.94,33.97,236200.0,20.4003,20.4123,20.3643,20.3823,236200.0
2005-10-17 15:50:00,33.96,33.98,33.94,33.95,137300.0,20.3763,20.3883,20.3643,20.3703,137300.0
2005-10-17 15:55:00,33.94,33.99,33.94,33.97,333400.0,20.3643,20.3943,20.3643,20.3823,333400.0
2005-10-18 09:30:00,33.98,34.06,33.98,34.03,290700.0,20.3883,20.4363,20.3883,20.4183,290700.0
2005-10-18 09:35:00,34.04,34.15,34.03,34.11,233500.0,20.4243,20.4903,20.4183,20.4663,233500.0
2005-10-18 09:40:00,34.1,34.15,33.99,34.01,211400.0,20.4603,20.4903,20.3943,20.4063,211400.0
2005-10-18 09:45:00,34.01,34.07,34.0,34.01,86100.0,20.4063,20.4423,20.4003,20.4063,86100.0
2005-10-18 09:50:00,34.0,34.05,33.97,34.02,59000.0,20.4003,20.4303,20.3823,20.4123,59000.0
2005-10-18 09:55:00,34.01,34.02,33.96,33.97,149300.0,20.4063,20.4123,20.3763,20.3823,149300.0
2005-10-18 10:00:00,33.97,34.01,33.94,34.01,130600.0,20.3823,20.4063,20.3643,20.4063,130600.0
2005-10-18 10:05:00,34.0,34.02,33.95,34.01,109900.0,20.4003,20.4123,20.3703,20.4063,109900.0
2005-10-18 10:10:00,34.02,34.03,33.99,34.0,113200.0,20.4123,20.4183,20.3943,20.4003,113200.0
2005-10-18 10:15:00,34.0,34.02,33.98,34.01,92100.0,20.4003,20.4123,20.3883,20.4063,92100.0
2005-10-18 10:20:00,34.01,34.03,33.96,33.98,106800.0,20.4063,20.4183,20.3763,20.3883,106800.0
2005-10-18 10:25:00,33.95,33.97,33.94,33.94,45500.0,20.3703,20.3823,20.3643,20.3643,45500.0
2005-10-18 10:30:00,33.91,33.95,33.91,33.92,78300.0,20.3463,20.3703,20.3463,20.3523,78300.0
2005-10-18 10:35:00,33.92,33.92,33.81,33.83,71800.0,20.3523,20.3523,20.2863,20.2983,71800.0
2005-10-18 10:40:00,33.83,33.91,33.83,33.86,60200.0,20.2983,20.3463,20.2983,20.3163,60200.0
2005-10-18 10:45:00,33.86,33.87,33.8,33.82,65400.0,20.3163,20.3223,20.2803,20.2923,65400.0
2005-10-18 10:50:00,33.81,33.84,33.78,33.8,66400.0,20.2863,20.3043,20.2683,20.2803,66400.0
2005-10-18 10:55:00,33.81,33.87,33.8,33.86,92700.0,20.2863,20.3223,20.2803,20.3163,92700.0
2005-10-18 11:00:00,33.87,33.92,33.86,33.9,69700.0,20.3223,20.3523,20.3163,20.3403,69700.0
2005-10-18 11:05:00,33.89,33.97,33.89,33.94,67400.0,20.3343,20.3823,20.3343,20.3643,67400.0
2005-10-18 11:10:00,33.93,33.99,33.91,33.94,80700.0,20.3583,20.3943,20.3463,20.3643,80700.0
2005-10-18 11:15:00,33.94,34.01,33.93,33.96,116100.0,20.3643,20.4063,20.3583,20.3763,116100.0
2005-10-18 11:20:00,33.97,33.97,33.9,33.92,163900.0,20.3823,20.3823,20.3403,20.3523,163900.0
2005-10-18 11:25:00,33.93,33.93,33.85,33.86,110300.0,20.3583,20.3583,20.3103,20.3163,110300.0
2005-10-18 11:30:00,33.85,33.92,33.85,33.88,35300.0,20.3103,20.3523,20.3103,20.3283,35300.0
2005-10-18 11:35:00,33.89,33.9,33.82,33.86,41800.0,20.3343,20.3403,20.2923,20.3163,41800.0
2005-10-18 11:40:00,33.86,33.9,33.83,33.9,49800.0,20.3163,20.3403,20.2983,20.3403,49800.0
2005-10-18 11:45:00,33.89,33.93,33.89,33.91,21700.0,20.3343,20.3583,20.3343,20.3463,21700.0
2005-10-18 11:50:00,33.9,33.98,33.9,33.96,61800.0,20.3403,20.3883,20.3403,20.3763,61800.0
2005-10-18 11:55:00,33.96,33.97,33.9,33.93,89400.0,20.3763,20.3823,20.3403,20.3583,89400.0
2005-10-18 12:00:00,33.93,33.96,33.91,33.95,61600.0,20.3583,20.3763,20.3463,20.3703,61600.0
2005-10-18 12:05:00,33.95,33.98,33.94,33.96,62000.0,20.3703,20.3883,20.3643,20.3763,62000.0
2005-10-18 12:10:00,33.95,34.01,33.94,34.01,103600.0,20.3703,20.4063,20.3643,20.4063,103600.0
2005-10-18 12:15:00,34.0,34.02,33.97,33.99,52300.0,20.4003,20.4123,20.3823,20.3943,52300.0
2005-10-18 12:20:00,33.99,34.0,33.97,33.97,32300.0,20.3943,20.4003,20.3823,20.3823,32300.0
2005-10-18 12:25:00,33.98,33.98,33.94,33.94,26300.0,20.3883,20.3883,20.3643,20.3643,26300.0
2005-10-18 12:30:00,33.95,33.97,33.94,33.97,31400.0,20.3703,20.3823,20.3643,20.3823,31400.0
2005-10-18 12:35:00,33.97,34.01,33.97,34.01,94700.0,20.3823,20.4063,20.3823,20.4063,94700.0
2005-10-18 12:40:00,34.0,34.02,33.99,34.0,99400.0,20.4003,20.4123,20.3943,20.4003,99400.0
2005-10-18 12:45:00,34.0,34.01,33.97,33.97,46000.0,20.4003,20.4063,20.3823,20.3823,46000.0
2005-10-18 12:50:00,33.97,34.0,33.96,33.99,42800.0,20.3823,20.4003,20.3763,20.3943,42800.0
2005-10-18 12:55:00,33.98,33.99,33.95,33.96,22700.0,20.3883,20.3943,20.3703,20.3763,22700.0
2005-10-18 13:00:00,33.96,34.0,33.96,33.98,253600.0,20.3763,20.4003,20.3763,20.3883,253600.0
2005-10-18 13:05:00,33.98,34.02,33.98,34.02,165600.0,20.3883,20.4123,20.3883,20.4123,165600.0
2005-10-18 13:10:00,34.02,34.03,33.95,33.99,176800.0,20.4123,20.4183,20.3703,20.3943,176800.0
2005-10-18 13:15:00,33.98,34.01,33.91,33.96,87800.0,20.3883,20.4063,20.3463,20.3763,87800.0
2005-10-18 13:20:00,33.95,33.96,33.91,33.94,142500.0,20.3703,20.3763,20.3463,20.3643,142500.0
2005-10-18 13:25:00,33.95,33.97,33.93,33.96,90800.0,20.3703,20.3823,20.3583,20.3763,90800.0
2005-10-18 13:30:00,33.96,33.97,33.92,33.96,132100.0,20.3763,20.3823,20.3523,20.3763,132100.0
2005-10-18 13:35:00,33.96,33.97,33.93,33.95,67700.0,20.3763,20.3823,20.3583,20.3703,67700.0
2005-10-18 13:40:00,33.95,34.05,33.95,34.02,143900.0,20.3703,20.4303,20.3703,20.4123,143900.0
2005-10-18 13:45:00,34.02,34.02,33.98,33.99,195500.0,20.4123,20.4123,20.3883,20.3943,195500.0
2005-10-18 13:50:00,33.99,33.99,33.94,33.97,47600.0,20.3943,20.3943,20.3643,20.3823,47600.0
2005-10-18 13:55:00,33.96,34.0,33.95,34.0,50000.0,20.3763,20.4003,20.3703,20.4003,50000.0
2005-10-18 14:00:00,34.0,34.03,33.97,34.01,78100.0,20.4003,20.4183,20.3823,20.4063,78100.0
2005-10-18 14:05:00,34.0,34.02,33.99,33.99,76600.0,20.4003,20.4123,20.3943,20.3943,76600.0
2005-10-18 14:10:00,33.99,34.02,33.97,33.97,40400.0,20.3943,20.4123,20.3823,20.3823,40400.0
2005-10-18 14:15:00,33.97,33.98,33.94,33.95,77000.0,20.3823,20.3883,20.3643,20.3703,77000.0
2005-10-18 14:20:00,33.95,34.01,33.94,34.0,117100.0,20.3703,20.4063,20.3643,20.4003,117100.0
2005-10-18 14:25:00,34.0,34.01,33.95,34.0,343700.0,20.4003,20.4063,20.3703,20.4003,343700.0
2005-10-18 14:30:00,34.0,34.0,33.95,33.97,60500.0,20.4003,20.4003,20.3703,20.3823,60500.0
2005-10-18 14:35:00,33.97,34.0,33.96,33.97,33500.0,20.3823,20.4003,20.3763,20.3823,33500.0
2005-10-18 14:40:00,33.97,33.98,33.93,33.97,97400.0,20.3823,20.3883,20.3583,20.3823,97400.0
2005-10-18 14:45:00,33.98,34.0,33.97,34.0,126300.0,20.3883,20.4003,20.3823,20.4003,126300.0
2005-10-18 14:50:00,33.99,34.0,33.94,33.94,68100.0,20.3943,20.4003,20.3643,20.3643,68100.0
2005-10-18 14:55:00,33.95,33.96,33.89,33.96,62300.0,20.3703,20.3763,20.3343,20.3763,62300.0
2005-10-18 15:00:00,33.95,33.97,33.93,33.94,48000.0,20.3703,20.3823,20.3583,20.3643,48000.0
2005-10-18 15:05:00,33.95,33.97,33.94,33.95,87500.0,20.3703,20.3823,20.3643,20.3703,87500.0
2005-10-18 15:10:00,33.95,33.96,33.93,33.94,91700.0,20.3703,20.3763,20.3583,20.3643,91700.0
2005-10-18 15:15:00,33.94,33.98,33.93,33.97,108000.0,20.3643,20.3883,20.3583,20.3823,108000.0
2005-10-18 15:20:00,33.97,33.98,33.96,33.97,70300.0,20.3823,20.3883,20.3763,20.3823,70300.0
2005-10-18 15:25:00,33.97,33.99,33.96,33.98,162800.0,20.3823,20.3943,20.3763,20.3883,162800.0
2005-10-18 15:30:00,33.98,34.02,33.98,34.0,159500.0,20.3883,20.4123,20.3883,20.4003,159500.0
2005-10-18 15:35:00,34.0,34.0,33.9,33.9,143200.0,20.4003,20.4003,20.3403,20.3403,143200.0
2005-10-18 15:40:00,33.9,33.91,33.84,33.85,190400.0,20.3403,20.3463,20.3043,20.3103,190400.0
2005-10-18 15:45:00,33.86,33.86,33.8,33.8,190900.0,20.3163,20.3163,20.2803,20.2803,190900.0
2005-10-18 15:50:00,33.79,33.83,33.75,33.76,271900.0,20.2743,20.2983,20.2503,20.2563,271900.0
2005-10-18 15:55:00,33.76,33.77,33.74,33.77,348200.0,20.2563,20.2623,20.2443,20.2623,348200.0
2005-10-19 09:30:00,34.15,34.21,34.0,34.0,638200.0,20.4903,20.5263,20.4003,20.4003,638200.0
2005-10-19 09:35:00,34.04,34.04,33.91,33.93,268500.0,20.4243,20.4243,20.3463,20.3583,268500.0
2005-10-19 09:40:00,33.94,34.04,33.94,34.03,366800.0,20.3643,20.4243,20.3643,20.4183,366800.0
2005-10-19 09:45:00,34.03,34.05,33.97,33.99,457800.0,20.4183,20.4303,20.3823,20.3943,457800.0
2005-10-19 09:50:00,33.98,34.11,33.98,34.11,232600.0,20.3883,20.4663,20.3883,20.4663,232600.0
2005-10-19 09:55:00,34.11,34.15,34.09,34.1,259100.0,20.4663,20.4903,20.4543,20.4603,259100.0
2005-10-19 10:00:00,34.1,34.14,34.09,34.12,212200.0,20.4603,20.4843,20.4543,20.4723,212200.0
2005-10-19 10:05:00,34.11,34.14,34.06,34.1,181900.0,20.4663,20.4843,20.4363,20.4603,181900.0
2005-10-19 10:10:00,34.12,34.2,34.1,34.19,332300.0,20.4723,20.5203,20.4603,20.5143,332300.0
2005-10-19 10:15:00,34.19,34.25,34.15,34.23,287800.0,20.5143,20.5503,20.4903,20.5383,287800.0
2005-10-19 10:20:00,34.25,34.28,34.23,34.25,209500.0,20.5503,20.5683,20.5383,20.5503,209500.0
2005-10-19 10:25:00,34.28,34.3,34.25,34.27,510800.0,20.5683,20.5803,20.5503,20.5623,510800.0
2005-10-19 10:30:00,34.26,34.43,34.26,34.35,425000.0,20.5563,20.6583,20.5563,20.6103,425000.0
2005-10-19 10:35:00,34.37,34.4,34.35,34.37,418500.0,20.6223,20.6403,20.6103,20.6223,418500.0
2005-10-19 10:40:00,34.35,34.49,34.34,34.46,347500.0,20.6103,20.6943,20.6043,20.6763,347500.0
2005-10-19 10:45:00,34.46,34.51,34.39,34.45,646400.0,20.6763,20.7063,20.6343,20.6703,646400.0
2005-10-19 10:50:00,34.44,34.48,34.42,34.46,172200.0,20.6643,20.6883,20.6523,20.6763,172200.0
2005-10-19 10:55:00,34.45,34.53,34.42,34.51,498300.0,20.6703,20.7183,20.6523,20.7063,498300.0
2005-10-19 11:00:00,34.51,34.54,34.47,34.5,359800.0,20.7063,20.7243,20.6823,20.7003,359800.0
2005-10-19 11:05:00,34.5,34.5,34.39,34.4,306800.0,20.7003,20.7003,20.6343,20.6403,306800.0
2005-10-19 11:10:00,34.4,34.51,34.39,34.47,183400.0,20.6403,20.7063,20.6343,20.6823,183400.0
2005-10-19 11:15:00,34.46,34.5,34.44,34.49,141600.0,20.6763,20.7003,20.6643,20.6943,141600.0
2005-10-19 11:20:00,34.48,34.49,34.39,34.4,134600.0,20.6883,20.6943,20.6343,20.6403,134600.0
2005-10-19 11:25:00,34.39,34.41,34.3,34.37,196300.0,20.6343,20.6463,20.5803,20.6223,196300.0
2005-10-19 11:30:00,34.37,34.4,34.33,34.36,131900.0,20.6223,20.6403,20.5983,20.6163,131900.0
2005-10-19 11:35:00,34.35,34.37,34.3,34.33,181300.0,20.6103,20.6223,20.5803,20.5983,181300.0
2005-10-19 11:40:00,34.33,34.34,34.27,34.31,138600.0,20.5983,20.6043,20.5623,20.5863,138600.0
2005-10-19 11:45:00,34.31,34.34,34.25,34.26,88300.0,20.5863,20.6043,20.5503,20.5563,88300.0
2005-10-19 11:50:00,34.25,34.3,34.25,34.26,110500.0,20.5503,20.5803,20.5503,20.5563,110500.0
2005-10-19 11:55:00,34.25,34.29,34.25,34.29,220700.0,20.5503,20.5743,20.5503,20.5743,220700.0
2005-10-19 12:00:00,34.29,34.37,34.28,34.35,123900.0,20.5743,20.6223,20.5683,20.6103,123900.0
2005-10-19 12:05:00,34.36,34.4,34.32,34.33,124500.0,20.6163,20.6403,20.5923,20.5983,124500.0
2005-10-19 12:10:00,34.33,34.4,34.31,34.36,122600.0,20.5983,20.6403,20.5863,20.6163,122600.0
2005-10-19 12:15:00,34.36,34.39,34.34,34.36,93900.0,20.6163,20.6343,20.6043,20.6163,93900.0
2005-10-19 12:20:00,34.38,34.41,34.36,34.4,65300.0,20.6283,20.6463,20.6163,20.6403,65300.0
2005-10-19 12:25:00,34.39,34.45,34.39,34.43,80900.0,20.6343,20.6703,20.6343,20.6583,80900.0
2005-10-19 12:30:00,34.42,34.46,34.4,34.45,119900.0,20.6523,20.6763,20.6403,20.6703,119900.0
2005-10-19 12:35:00,34.45,34.46,34.41,34.42,163800.0,20.6703,20.6763,20.6463,20.6523,163800.0
2005-10-19 12:40:00,34.4,34.42,34.37,34.41,142100.0,20.6403,20.6523,20.6223,20.6463,142100.0
2005-10-19 12:45:00,34.41,34.41,34.31,34.38,96500.0,20.6463,20.6463,20.5863,20.6283,96500.0
2005-10-19 12:50:00,34.37,34.38,34.32,34.37,120200.0,20.6223,20.6283,20.5923,20.6223,120200.0
2005-10-19 12:55:00,34.36,34.44,34.36,34.42,72800.0,20.6163,20.6643,20.6163,20.6523,72800.0
2005-10-19 13:00:00,34.42,34.43,34.37,34.4,82800.0,20.6523,20.6583,20.6223,20.6403,82800.0
2005-10-19 13:05:00,34.39,34.42,34.37,34.4,87400.0,20.6343,20.6523,20.6223,20.6403,87400.0
2005-10-19 13:10:00,34.4,34.41,34.39,34.41,80100.0,20.6403,20.6463,20.6343,20.6463,80100.0
2005-10-19 13:15:00,34.42,34.46,34.4,34.42,131900.0,20.6523,20.6763,20.6403,20.6523,131900.0
2005-10-19 13:20:00,34.42,34.49,34.41,34.47,271800.0,20.6523,20.6943,20.6463,20.6823,271800.0
2005-10-19 13:25:00,34.46,34.49,34.43,34.48,226300.0,20.6763,20.6943,20.6583,20.6883,226300.0
2005-10-19 13:30:00,34.48,34.54,34.47,34.52,178800.0,20.6883,20.7243,20.6823,20.7123,178800.0
2005-10-19 13:35:00,34.51,34.54,34.51,34.52,200300.0,20.7063,20.7243,20.7063,20.7123,200300.0
2005-10-19 13:40:00,34.51,34.52,34.5,34.51,121500.0,20.7063,20.7123,20.7003,20.7063,121500.0
2005-10-19 13:45:00,34.51,34.55,34.5,34.5,514500.0,20.7063,20.7303,20.7003,20.7003,514500.0
2005-10-19 13:50:00,34.5,34.51,34.47,34.5,116300.0,20.7003,20.7063,20.6823,20.7003,116300.0
2005-10-19 13:55:00,34.5,34.52,34.49,34.5,149600.0,20.7003,20.7123,20.6943,20.7003,149600.0
2005-10-19 14:00:00,34.5,34.55,34.49,34.53,204600.0,20.7003,20.7303,20.6943,20.7183,204600.0
2005-10-19 14:05:00,34.53,34.59,34.51,34.51,177700.0,20.7183,20.7543,20.7063,20.7063,177700.0
2005-10-19 14:10:00,34.51,34.53,34.5,34.5,145700.0,20.7063,20.7183,20.7003,20.7003,145700.0
2005-10-19 14:15:00,34.5,34.51,34.48,34.5,62600.0,20.7003,20.7063,20.6883,20.7003,62600.0
2005-10-19 14:20:00,34.51,34.51,34.48,34.49,91200.0,20.7063,20.7063,20.6883,20.6943,91200.0
2005-10-19 14:25:00,34.49,34.55,34.49,34.55,161900.0,20.6943,20.7303,20.6943,20.7303,161900.0
2005-10-19 14:30:00,34.55,34.56,34.52,34.54,350000.0,20.7303,20.7363,20.7123,20.7243,350000.0
2005-10-19 14:35:00,34.54,34.56,34.53,34.55,224600.0,20.7243,20.7363,20.7183,20.7303,224600.0
2005-10-19 14:40:00,34.54,34.55,34.5,34.51,182800.0,20.7243,20.7303,20.7003,20.7063,182800.0
2005-10-19 14:45:00,34.51,34.53,34.5,34.52,104800.0,20.7063,20.7183,20.7003,20.7123,104800.0
2005-10-19 14:50:00,34.52,34.55,34.5,34.52,155600.0,20.7123,20.7303,20.7003,20.7123,155600.0
2005-10-19 14:55:00,34.52,34.54,34.49,34.51,236400.0,20.7123,20.7243,20.6943,20.7063,236400.0
2005-10-19 15:00:00,34.5,34.55,34.48,34.55,272300.0,20.7003,20.7303,20.6883,20.7303,272300.0
2005-10-19 15:05:00,34.55,34.55,34.51,34.54,227000.0,20.7303,20.7303,20.7063,20.7243,227000.0
2005-10-19 15:10:00,34.53,34.58,34.53,34.58,197400.0,20.7183,20.7483,20.7183,20.7483,197400.0
2005-10-19 15:15:00,34.57,34.59,34.54,34.55,120700.0,20.7423,20.7543,20.7243,20.7303,120700.0
2005-10-19 15:20:00,34.56,34.58,34.52,34.57,218900.0,20.7363,20.7483,20.7123,20.7423,218900.0
2005-10-19 15:25:00,34.58,34.58,34.52,34.54,199200.0,20.7483,20.7483,20.7123,20.7243,199200.0
2005-10-19 15:30:00,34.54,34.56,34.53,34.55,214000.0,20.7243,20.7363,20.7183,20.7303,214000.0
2005-10-19 15:35:00,34.56,34.58,34.52,34.58,303300.0,20.7363,20.7483,20.7123,20.7483,303300.0
2005-10-19 15:40:00,34.58,34.67,34.57,34.64,450300.0,20.7483,20.8023,20.7423,20.7843,450300.0
2005-10-19 15:45:00,34.64,34.67,34.64,34.66,421200.0,20.7843,20.8023,20.7843,20.7963,421200.0
2005-10-19 15:50:00,34.65,34.72,34.65,34.71,670100.0,20.7903,20.8323,20.7903,20.8263,670100.0
2005-10-19 15:55:00,34.72,34.75,34.68,34.74,614300.0,20.8323,20.8503,20.8083,20.8443,614300.0
2005-10-20 09:30:00,34.89,34.89,34.82,34.83,454500.0,20.9343,20.9343,20.8923,20.8983,454500.0
2005-10-20 09:35:00,34.84,34.98,34.83,34.95,243000.0,20.9043,20.9883,20.8983,20.9703,243000.0
2005-10-20 09:40:00,34.95,35.0,34.91,34.98,733800.0,20.9703,21.0003,20.9463,20.9883,733800.0
2005-10-20 09:45:00,34.98,35.0,34.92,34.99,436000.0,20.9883,21.0003,20.9523,20.9943,436000.0
2005-10-20 09:50:00,34.99,35.02,34.96,34.99,470100.0,20.9943,21.0123,20.9763,20.9943,470100.0
2005-10-20 09:55:00,35.0,35.01,34.98,34.99,244100.0,21.0003,21.0063,20.9883,20.9943,244100.0
2005-10-20 10:00:00,34.99,35.0,34.95,34.97,169800.0,20.9943,21.0003,20.9703,20.9823,169800.0
2005-10-20 10:05:00,34.98,34.99,34.94,34.98,168900.0,20.9883,20.9943,20.9643,20.9883,168900.0
2005-10-20 10:10:00,34.98,35.0,34.96,35.0,187400.0,20.9883,21.0003,20.9763,21.0003,187400.0
2005-10-20 10:15:00,35.0,35.09,34.96,35.05,164200.0,21.0003,21.0543,20.9763,21.0303,164200.0
2005-10-20 10:20:00,35.06,35.07,35.01,35.06,187800.0,21.0363,21.0423,21.0063,21.0363,187800.0
2005-10-20 10:25:00,35.05,35.05,35.0,35.04,171800.0,21.0303,21.0303,21.0003,21.0243,171800.0
2005-10-20 10:30:00,35.05,35.09,35.03,35.08,157800.0,21.0303,21.0543,21.0183,21.0483,157800.0
2005-10-20 10:35:00,35.07,35.08,35.01,35.03,150400.0,21.0423,21.0483,21.0063,21.0183,150400.0
2005-10-20 10:40:00,35.03,35.08,35.03,35.07,125500.0,21.0183,21.0483,21.0183,21.0423,125500.0
2005-10-20 10:45:00,35.07,35.09,35.01,35.09,186400.0,21.0423,21.0543,21.0063,21.0543,186400.0
2005-10-20 10:50:00,35.09,35.1,34.9,35.02,184300.0,21.0543,21.0603,20.9403,21.0123,184300.0
2005-10-20 10:55:00,35.03,35.05,34.99,35.01,83200.0,21.0183,21.0303,20.9943,21.0063,83200.0
2005-10-20 11:00:00,35.01,35.05,35.0,35.05,148600.0,21.0063,21.0303,21.0003,21.0303,148600.0
2005-10-20 11:05:00,35.04,35.07,35.03,35.06,77100.0,21.0243,21.0423,21.0183,21.0363,77100.0
2005-10-20 11:10:00,35.07,35.08,35.01,35.05,189500.0,21.0423,21.0483,21.0063,21.0303,189500.0
2005-10-20 11:15:00,35.06,35.06,34.99,35.05,242500.0,21.0363,21.0363,20.9943,21.0303,242500.0
2005-10-20 11:20:00,35.07,35.09,35.03,35.04,167400.0,21.0423,21.0543,21.0183,21.0243,167400.0
2005-10-20 11:25:00,35.04,35.07,35.01,35.01,168500.0,21.0243,21.0423,21.0063,21.0063,168500.0
2005-10-20 11:30:00,35.01,35.07,35.01,35.04,189500.0,21.0063,21.0423,21.0063,21.0243,189500.0
2005-10-20 11:35:00,35.05,35.07,35.04,35.05,311800.0,21.0303,21.0423,21.0243,21.0303,311800.0
2005-10-20 11:40:00,35.06,35.06,34.93,34.94,177900.0,21.0363,21.0363,20.9583,20.9643,177900.0
2005-10-20 11:45:00,34.94,35.02,34.93,35.01,90000.0,20.9643,21.0123,20.9583,21.0063,90000.0
2005-10-20 11:50:00,35.02,35.04,34.98,34.99,154100.0,21.0123,21.0243,20.9883,20.9943,154100.0
2005-10-20 11:55:00,35.0,35.05,34.97,35.03,395900.0,21.0003,21.0303,20.9823,21.0183,395900.0
2005-10-20 12:00:00,35.06,35.07,35.02,35.07,219900.0,21.0363,21.0423,21.0123,21.0423,219900.0
2005-10-20 12:05:00,35.07,35.07,35.03,35.04,348200.0,21.0423,21.0423,21.0183,21.0243,348200.0
2005-10-20 12:10:00,35.04,35.05,34.99,35.0,156900.0,21.0243,21.0303,20.9943,21.0003,156900.0
2005-10-20 12:15:00,35.0,35.05,34.99,35.0,129800.0,21.0003,21.0303,20.9943,21.0003,129800.0
2005-10-20 12:20:00,35.0,35.0,34.94,34.94,129200.0,21.0003,21.0003,20.9643,20.9643,129200.0
2005-10-20 12:25:00,34.95,34.97,34.94,34.95,106300.0,20.9703,20.9823,20.9643,20.9703,106300.0
2005-10-20 12:30:00,34.96,34.97,34.92,34.97,69100.0,20.9763,20.9823,20.9523,20.9823,69100.0
2005-10-20 12:35:00,34.97,34.98,34.96,34.98,60300.0,20.9823,20.9883,20.9763,20.9883,60300.0
2005-10-20 12:40:00,34.98,35.03,34.97,35.02,134400.0,20.9883,21.0183,20.9823,21.0123,134400.0
2005-10-20 12:45:00,35.01,35.03,34.98,34.98,69800.0,21.0063,21.0183,20.9883,20.9883,69800.0
2005-10-20 12:50:00,34.98,35.0,34.96,34.98,96700.0,20.9883,21.0003,20.9763,20.9883,96700.0
2005-10-20 12:55:00,34.98,35.0,34.98,35.0,83500.0,20.9883,21.0003,20.9883,21.0003,83500.0
2005-10-20 13:00:00,35.0,35.04,35.0,35.02,99700.0,21.0003,21.0243,21.0003,21.0123,99700.0
2005-10-20 13:05:00,35.02,35.02,34.98,34.99,121100.0,21.0123,21.0123,20.9883,20.9943,121100.0
2005-10-20 13:10:00,35.0,35.03,34.98,35.0,158700.0,21.0003,21.0183,20.9883,21.0003,158700.0
2005-10-20 13:15:00,35.0,35.0,34.98,34.99,157700.0,21.0003,21.0003,20.9883,20.9943,157700.0
2005-10-20 13:20:00,34.99,35.01,34.98,34.99,72000.0,20.9943,21.0063,20.9883,20.9943,72000.0
2005-10-20 13:25:00,35.0,35.01,34.96,34.97,99500.0,21.0003,21.0063,20.9763,20.9823,99500.0
2005-10-20 13:30:00,34.98,35.0,34.96,34.99,133700.0,20.9883,21.0003,20.9763,20.9943,133700.0
2005-10-20 13:35:00,34.98,35.0,34.94,34.96,142200.0,20.9883,21.0003,20.9643,20.9763,142200.0
2005-10-20 13:40:00,34.96,34.98,34.93,34.97,46500.0,20.9763,20.9883,20.9583,20.9823,46500.0
2005-10-20 13:45:00,34.97,34.98,34.95,34.96,68300.0,20.9823,20.9883,20.9703,20.9763,68300.0
2005-10-20 13:50:00,34.95,34.97,34.94,34.97,132900.0,20.9703,20.9823,20.9643,20.9823,132900.0
2005-10-20 13:55:00,34.96,34.96,34.91,34.94,65000.0,20.9763,20.9763,20.9463,20.9643,65000.0
2005-10-20 14:00:00,34.93,34.95,34.92,34.94,61300.0,20.9583,20.9703,20.9523,20.9643,61300.0
2005-10-20 14:05:00,34.95,34.99,34.94,34.95,74400.0,20.9703,20.9943,20.9643,20.9703,74400.0
2005-10-20 14:10:00,34.95,34.96,34.92,34.93,56500.0,20.9703,20.9763,20.9523,20.9583,56500.0
2005-10-20 14:15:00,34.92,34.94,34.91,34.93,56300.0,20.9523,20.9643,20.9463,20.9583,56300.0
2005-10-20 14:20:00,34.93,34.94,34.9,34.9,148000.0,20.9583,20.9643,20.9403,20.9403,148000.0
2005-10-20 14:25:00,34.9,34.93,34.9,34.93,120300.0,20.9403,20.9583,20.9403,20.9583,120300.0
2005-10-20 14:30:00,34.93,34.95,34.9,34.91,132300.0,20.9583,20.9703,20.9403,20.9463,132300.0
2005-10-20 14:35:00,34.91,34.92,34.89,34.9,136400.0,20.9463,20.9523,20.9343,20.9403,136400.0
2005-10-20 14:40:00,34.89,34.91,34.89,34.89,134500.0,20.9343,20.9463,20.9343,20.9343,134500.0
2005-10-20 14:45:00,34.9,34.91,34.87,34.87,81400.0,20.9403,20.9463,20.9223,20.9223,81400.0
2005-10-20 14:50:00,34.87,34.9,34.87,34.88,89000.0,20.9223,20.9403,20.9223,20.9283,89000.0
2005-10-20 14:55:00,34.88,34.89,34.85,34.85,161800.0,20.9283,20.9343,20.9103,20.9103,161800.0
2005-10-20 15:00:00,34.86,34.86,34.8,34.83,415600.0,20.9163,20.9163,20.8803,20.8983,415600.0
2005-10-20 15:05:00,34.83,34.84,34.81,34.83,211700.0,20.8983,20.9043,20.8863,20.8983,211700.0
2005-10-20 15:10:00,34.84,34.84,34.7,34.7,225900.0,20.9043,20.9043,20.8203,20.8203,225900.0
2005-10-20 15:15:00,34.7,34.77,34.69,34.75,223900.0,20.8203,20.8623,20.8143,20.8503,223900.0
2005-10-20 15:20:00,34.75,34.76,34.66,34.68,320300.0,20.8503,20.8563,20.7963,20.8083,320300.0
2005-10-20 15:25:00,34.67,34.68,34.47,34.49,360900.0,20.8023,20.8083,20.6823,20.6943,360900.0
2005-10-20 15:30:00,34.49,34.63,34.47,34.6,584300.0,20.6943,20.7783,20.6823,20.7603,584300.0
2005-10-20 15:35:00,34.6,34.79,34.59,34.64,419800.0,20.7603,20.8743,20.7543,20.7843,419800.0
2005-10-20 15:40:00,34.64,34.65,34.45,34.6,436300.0,20.7843,20.7903,20.6703,20.7603,436300.0
2005-10-20 15:45:00,34.6,34.82,34.6,34.68,507700.0,20.7603,20.8923,20.7603,20.8083,507700.0
2005-10-20 15:50:00,34.67,34.82,34.67,34.77,515700.0,20.8023,20.8923,20.8023,20.8623,515700.0
2005-10-20 15:55:00,34.78,34.78,34.72,34.75,583900.0,20.8683,20.8683,20.8323,20.8503,583900.0
2005-10-21 09:30:00,34.77,34.94,34.77,34.93,1285300.0,20.8623,20.9643,20.8623,20.9583,1285300.0
2005-10-21 09:35:00,34.94,34.99,34.92,34.97,181400.0,20.9643,20.9943,20.9523,20.9823,181400.0
2005-10-21 09:40:00,34.97,35.04,34.96,35.01,882400.0,20.9823,21.0243,20.9763,21.0063,882400.0
2005-10-21 09:45:00,35.0,35.07,34.97,35.06,328400.0,21.0003,21.0423,20.9823,21.0363,328400.0
2005-10-21 09:50:00,35.07,35.08,34.97,35.0,166100.0,21.0423,21.0483,20.9823,21.0003,166100.0
2005-10-21 09:55:00,34.99,35.06,34.95,35.01,248700.0,20.9943,21.0363,20.9703,21.0063,248700.0
2005-10-21 10:00:00,35.01,35.03,34.97,34.98,322400.0,21.0063,21.0183,20.9823,20.9883,322400.0
2005-10-21 10:05:00,34.98,35.05,34.98,34.99,176400.0,20.9883,21.0303,20.9883,20.9943,176400.0
2005-10-21 10:10:00,35.0,35.02,34.97,35.0,291900.0,21.0003,21.0123,20.9823,21.0003,291900.0
2005-10-21 10:15:00,35.0,35.03,34.99,35.01,355800.0,21.0003,21.0183,20.9943,21.0063,355800.0
2005-10-21 10:20:00,35.02,35.03,34.98,35.0,85900.0,21.0123,21.0183,20.9883,21.0003,85900.0
2005-10-21 10:25:00,34.98,35.04,34.97,35.04,257300.0,20.9883,21.0243,20.9823,21.0243,257300.0
2005-10-21 10:30:00,35.04,35.07,35.0,35.04,226200.0,21.0243,21.0423,21.0003,21.0243,226200.0
2005-10-21 10:35:00,35.02,35.04,35.0,35.02,133800.0,21.0123,21.0243,21.0003,21.0123,133800.0
2005-10-21 10:40:00,35.01,35.02,34.96,34.96,238800.0,21.0063,21.0123,20.9763,20.9763,238800.0
2005-10-21 10:45:00,34.96,35.0,34.92,34.94,196100.0,20.9763,21.0003,20.9523,20.9643,196100.0
2005-10-21 10:50:00,34.94,34.99,34.9,34.93,142600.0,20.9643,20.9943,20.9403,20.9583,142600.0
2005-10-21 10:55:00,34.94,34.96,34.9,34.94,104200.0,20.9643,20.9763,20.9403,20.9643,104200.0
2005-10-21 11:00:00,34.93,34.98,34.92,34.92,138700.0,20.9583,20.9883,20.9523,20.9523,138700.0
2005-10-21 11:05:00,34.93,35.0,34.92,34.98,147200.0,20.9583,21.0003,20.9523,20.9883,147200.0
2005-10-21 11:10:00,34.99,35.0,34.96,34.98,106800.0,20.9943,21.0003,20.9763,20.9883,106800.0
2005-10-21 11:15:00,34.99,35.0,34.96,34.99,174300.0,20.9943,21.0003,20.9763,20.9943,174300.0
2005-10-21 11:20:00,34.99,35.01,34.98,35.0,112100.0,20.9943,21.0063,20.9883,21.0003,112100.0
2005-10-21 11:25:00,35.01,35.02,34.98,34.99,96700.0,21.0063,21.0123,20.9883,20.9943,96700.0
2005-10-21 11:30:00,34.99,35.0,34.97,34.99,226000.0,20.9943,21.0003,20.9823,20.9943,226000.0
2005-10-21 11:35:00,34.99,35.01,34.95,34.97,113000.0,20.9943,21.0063,20.9703,20.9823,113000.0
2005-10-21 11:40:00,34.98,34.99,34.93,34.97,372800.0,20.9883,20.9943,20.9583,20.9823,372800.0
2005-10-21 11:45:00,34.97,35.0,34.96,34.99,181400.0,20.9823,21.0003,20.9763,20.9943,181400.0
2005-10-21 11:50:00,34.99,35.0,34.97,34.97,144800.0,20.9943,21.0003,20.9823,20.9823,144800.0
2005-10-21 11:55:00,34.98,34.99,34.95,34.98,128600.0,20.9883,20.9943,20.9703,20.9883,128600.0
2005-10-21 12:00:00,34.98,34.99,34.92,34.92,110100.0,20.9883,20.9943,20.9523,20.9523,110100.0
2005-10-21 12:05:00,34.94,34.99,34.94,34.98,91000.0,20.9643,20.9943,20.9643,20.9883,91000.0
2005-10-21 12:10:00,34.97,35.05,34.97,35.02,159500.0,20.9823,21.0303,20.9823,21.0123,159500.0
2005-10-21 12:15:00,35.01,35.01,34.96,34.97,91800.0,21.0063,21.0063,20.9763,20.9823,91800.0
2005-10-21 12:20:00,34.97,35.0,34.96,35.0,76200.0,20.9823,21.0003,20.9763,21.0003,76200.0
2005-10-21 12:25:00,34.99,35.04,34.97,35.02,79500.0,20.9943,21.0243,20.9823,21.0123,79500.0
2005-10-21 12:30:00,35.03,35.04,35.01,35.02,36600.0,21.0183,21.0243,21.0063,21.0123,36600.0
2005-10-21 12:35:00,35.01,35.02,35.0,35.02,61700.0,21.0063,21.0123,21.0003,21.0123,61700.0
2005-10-21 12:40:00,35.02,35.03,35.0,35.01,88400.0,21.0123,21.0183,21.0003,21.0063,88400.0
2005-10-21 12:45:00,35.02,35.03,35.0,35.02,45200.0,21.0123,21.0183,21.0003,21.0123,45200.0
2005-10-21 12:50:00,35.01,35.08,35.01,35.04,138500.0,21.0063,21.0483,21.0063,21.0243,138500.0
2005-10-21 12:55:00,35.03,35.07,35.01,35.05,109000.0,21.0183,21.0423,21.0063,21.0303,109000.0
2005-10-21 13:00:00,35.06,35.09,35.02,35.04,126800.0,21.0363,21.0543,21.0123,21.0243,126800.0
2005-10-21 13:05:00,35.04,35.05,35.02,35.02,38600.0,21.0243,21.0303,21.0123,21.0123,38600.0
2005-10-21 13:10:00,35.03,35.05,35.02,35.02,49000.0,21.0183,21.0303,21.0123,21.0123,49000.0
2005-10-21 13:15:00,35.02,35.06,35.02,35.06,83700.0,21.0123,21.0363,21.0123,21.0363,83700.0
2005-10-21 13:20:00,35.06,35.11,35.05,35.1,160300.0,21.0363,21.0663,21.0303,21.0603,160300.0
2005-10-21 13:25:00,35.11,35.11,35.05,35.09,85100.0,21.0663,21.0663,21.0303,21.0543,85100.0
2005-10-21 13:30:00,35.1,35.17,35.09,35.15,233600.0,21.0603,21.1023,21.0543,21.0903,233600.0
2005-10-21 13:35:00,35.15,35.17,35.15,35.15,94300.0,21.0903,21.1023,21.0903,21.0903,94300.0
2005-10-21 13:40:00,35.16,35.16,35.1,35.13,153600.0,21.0963,21.0963,21.0603,21.0783,153600.0
2005-10-21 13:45:00,35.13,35.16,35.11,35.11,128500.0,21.0783,21.0963,21.0663,21.0663,128500.0
2005-10-21 13:50:00,35.13,35.14,35.09,35.13,135000.0,21.0783,21.0843,21.0543,21.0783,135000.0
2005-10-21 13:55:00,35.13,35.18,35.12,35.16,135300.0,21.0783,21.1083,21.0723,21.0963,135300.0
2005-10-21 14:00:00,35.16,35.17,35.13,35.15,160500.0,21.0963,21.1023,21.0783,21.0903,160500.0
2005-10-21 14:05:00,35.15,35.18,35.11,35.14,95500.0,21.0903,21.1083,21.0663,21.0843,95500.0
2005-10-21 14:10:00,35.12,35.18,35.12,35.13,124500.0,21.0723,21.1083,21.0723,21.0783,124500.0
2005-10-21 14:15:00,35.14,35.14,35.12,35.14,86300.0,21.0843,21.0843,21.0723,21.0843,86300.0
2005-10-21 14:20:00,35.14,35.15,35.11,35.15,111400.0,21.0843,21.0903,21.0663,21.0903,111400.0
2005-10-21 14:25:00,35.14,35.15,35.1,35.14,146600.0,21.0843,21.0903,21.0603,21.0843,146600.0
2005-10-21 14:30:00,35.13,35.16,35.11,35.12,75800.0,21.0783,21.0963,21.0663,21.0723,75800.0
2005-10-21 14:35:00,35.12,35.14,35.1,35.11,112100.0,21.0723,21.0843,21.0603,21.0663,112100.0
2005-10-21 14:40:00,35.1,35.15,35.1,35.15,118300.0,21.0603,21.0903,21.0603,21.0903,118300.0
2005-10-21 14:45:00,35.14,35.16,35.1,35.16,230400.0,21.0843,21.0963,21.0603,21.0963,230400.0
2005-10-21 14:50:00,35.15,35.18,35.14,35.15,123700.0,21.0903,21.1083,21.0843,21.0903,123700.0
2005-10-21 14:55:00,35.15,35.17,35.14,35.15,163200.0,21.0903,21.1023,21.0843,21.0903,163200.0
2005-10-21 15:00:00,35.15,35.17,35.14,35.15,240600.0,21.0903,21.1023,21.0843,21.0903,240600.0
2005-10-21 15:05:00,35.15,35.15,35.12,35.12,193700.0,21.0903,21.0903,21.0723,21.0723,193700.0
2005-10-21 15:10:00,35.12,35.16,35.12,35.15,140900.0,21.0723,21.0963,21.0723,21.0903,140900.0
2005-10-21 15:15:00,35.15,35.16,35.13,35.15,111700.0,21.0903,21.0963,21.0783,21.0903,111700.0
2005-10-21 15:20:00,35.15,35.15,35.11,35.14,195600.0,21.0903,21.0903,21.0663,21.0843,195600.0
2005-10-21 15:25:00,35.14,35.19,35.13,35.16,173400.0,21.0843,21.1143,21.0783,21.0963,173400.0
2005-10-21 15:30:00,35.16,35.17,35.15,35.15,174500.0,21.0963,21.1023,21.0903,21.0903,174500.0
2005-10-21 15:35:00,35.16,35.16,35.14,35.15,239300.0,21.0963,21.0963,21.0843,21.0903,239300.0
2005-10-21 15:40:00,35.15,35.18,35.12,35.17,294600.0,21.0903,21.1083,21.0723,21.1023,294600.0
2005-10-21 15:45:00,35.18,35.18,35.14,35.14,260000.0,21.1083,21.1083,21.0843,21.0843,260000.0
2005-10-21 15:50:00,35.14,35.15,35.11,35.14,457700.0,21.0843,21.0903,21.0663,21.0843,457700.0
2005-10-21 15:55:00,35.15,35.15,35.11,35.12,470200.0,21.0903,21.0903,21.0663,21.0723,470200.0
2005-10-24 09:30:00,35.26,35.4,35.25,35.37,446300.0,21.1563,21.2403,21.1503,21.2223,446300.0
2005-10-24 09:35:00,35.37,35.38,35.34,35.37,137900.0,21.2223,21.2283,21.2043,21.2223,137900.0
2005-10-24 09:40:00,35.36,35.4,35.3,35.3,226000.0,21.2163,21.2403,21.1803,21.1803,226000.0
2005-10-24 09:45:00,35.3,35.35,35.27,35.35,163700.0,21.1803,21.2103,21.1623,21.2103,163700.0
2005-10-24 09:50:00,35.35,35.4,35.33,35.4,195500.0,21.2103,21.2403,21.1983,21.2403,195500.0
2005-10-24 09:55:00,35.39,35.45,35.39,35.43,216400.0,21.2343,21.2703,21.2343,21.2583,216400.0
2005-10-24 10:00:00,35.41,35.48,35.41,35.44,190900.0,21.2463,21.2883,21.2463,21.2643,190900.0
2005-10-24 10:05:00,35.42,35.49,35.41,35.49,277000.0,21.2523,21.2943,21.2463,21.2943,277000.0
2005-10-24 10:10:00,35.49,35.56,35.45,35.55,360600.0,21.2943,21.3363,21.2703,21.3303,360600.0
2005-10-24 10:15:00,35.54,35.6,35.54,35.6,363200.0,21.3243,21.3603,21.3243,21.3603,363200.0
2005-10-24 10:20:00,35.6,35.62,35.57,35.62,188000.0,21.3603,21.3723,21.3423,21.3723,188000.0
2005-10-24 10:25:00,35.61,35.63,35.54,35.56,160500.0,21.3663,21.3783,21.3243,21.3363,160500.0
2005-10-24 10:30:00,35.57,35.6,35.55,35.59,204700.0,21.3423,21.3603,21.3303,21.3543,204700.0
2005-10-24 10:35:00,35.6,35.6,35.56,35.57,237400.0,21.3603,21.3603,21.3363,21.3423,237400.0
2005-10-24 10:40:00,35.57,35.62,35.53,35.55,210300.0,21.3423,21.3723,21.3183,21.3303,210300.0
2005-10-24 10:45:00,35.55,35.56,35.5,35.53,186300.0,21.3303,21.3363,21.3003,21.3183,186300.0
2005-10-24 10:50:00,35.54,35.62,35.5,35.55,242000.0,21.3243,21.3723,21.3003,21.3303,242000.0
2005-10-24 10:55:00,35.56,35.6,35.53,35.54,190300.0,21.3363,21.3603,21.3183,21.3243,190300.0
2005-10-24 11:00:00,35.54,35.6,35.53,35.58,100700.0,21.3243,21.3603,21.3183,21.3483,100700.0
2005-10-24 11:05:00,35.59,35.6,35.54,35.59,174100.0,21.3543,21.3603,21.3243,21.3543,174100.0
2005-10-24 11:10:00,35.59,35.61,35.56,35.59,138500.0,21.3543,21.3663,21.3363,21.3543,138500.0
2005-10-24 11:15:00,35.59,35.62,35.58,35.6,104200.0,21.3543,21.3723,21.3483,21.3603,104200.0
2005-10-24 11:20:00,35.61,35.61,35.55,35.59,179900.0,21.3663,21.3663,21.3303,21.3543,179900.0
2005-10-24 11:25:00,35.59,35.66,35.57,35.65,206200.0,21.3543,21.3963,21.3423,21.3903,206200.0
2005-10-24 11:30:00,35.66,35.7,35.65,35.66,164600.0,21.3963,21.4203,21.3903,21.3963,164600.0
2005-10-24 11:35:00,35.66,35.68,35.64,35.64,146500.0,21.3963,21.4083,21.3843,21.3843,146500.0
2005-10-24 11:40:00,35.65,35.68,35.62,35.64,79700.0,21.3903,21.4083,21.3723,21.3843,79700.0
2005-10-24 11:45:00,35.63,35.69,35.62,35.68,153900.0,21.3783,21.4143,21.3723,21.4083,153900.0
2005-10-24 11:50:00,35.68,35.7,35.65,35.69,320900.0,21.4083,21.4203,21.3903,21.4143,320900.0
2005-10-24 11:55:00,35.68,35.69,35.65,35.67,167200.0,21.4083,21.4143,21.3903,21.4023,167200.0
2005-10-24 12:00:00,35.67,35.67,35.62,35.65,87900.0,21.4023,21.4023,21.3723,21.3903,87900.0
2005-10-24 12:05:00,35.64,35.7,35.63,35.68,144600.0,21.3843,21.4203,21.3783,21.4083,144600.0
2005-10-24 12:10:00,35.66,35.68,35.62,35.63,71300.0,21.3963,21.4083,21.3723,21.3783,71300.0
2005-10-24 12:15:00,35.63,35.66,35.62,35.63,46500.0,21.3783,21.3963,21.3723,21.3783,46500.0
2005-10-24 12:20:00,35.63,35.67,35.62,35.66,61900.0,21.3783,21.4023,21.3723,21.3963,61900.0
2005-10-24 12:25:00,35.68,35.68,35.64,35.66,139800.0,21.4083,21.4083,21.3843,21.3963,139800.0
2005-10-24 12:30:00,35.65,35.68,35.63,35.68,81900.0,21.3903,21.4083,21.3783,21.4083,81900.0
2005-10-24 12:35:00,35.69,35.69,35.64,35.65,98200.0,21.4143,21.4143,21.3843,21.3903,98200.0
2005-10-24 12:40:00,35.64,35.66,35.64,35.65,88700.0,21.3843,21.3963,21.3843,21.3903,88700.0
2005-10-24 12:45:00,35.65,35.68,35.64,35.67,114800.0,21.3903,21.4083,21.3843,21.4023,114800.0
2005-10-24 12:50:00,35.68,35.68,35.65,35.66,72600.0,21.4083,21.4083,21.3903,21.3963,72600.0
2005-10-24 12:55:00,35.65,35.7,35.65,35.7,109300.0,21.3903,21.4203,21.3903,21.4203,109300.0
2005-10-24 13:00:00,35.7,35.7,35.67,35.67,69500.0,21.4203,21.4203,21.4023,21.4023,69500.0
2005-10-24 13:05:00,35.67,35.68,35.62,35.68,118600.0,21.4023,21.4083,21.3723,21.4083,118600.0
2005-10-24 13:10:00,35.69,35.7,35.66,35.69,123300.0,21.4143,21.4203,21.3963,21.4143,123300.0
2005-10-24 13:15:00,35.69,35.7,35.67,35.69,101700.0,21.4143,21.4203,21.4023,21.4143,101700.0
2005-10-24 13:20:00,35.69,35.75,35.68,35.74,283800.0,21.4143,21.4503,21.4083,21.4443,283800.0
2005-10-24 13:25:00,35.74,35.74,35.7,35.72,177800.0,21.4443,21.4443,21.4203,21.4323,177800.0
2005-10-24 13:30:00,35.73,35.77,35.71,35.77,184900.0,21.4383,21.4623,21.4263,21.4623,184900.0
2005-10-24 13:35:00,35.75,35.78,35.71,35.72,96700.0,21.4503,21.4683,21.4263,21.4323,96700.0
2005-10-24 13:40:00,35.72,35.75,35.71,35.73,162400.0,21.4323,21.4503,21.4263,21.4383,162400.0
2005-10-24 13:45:00,35.73,35.74,35.71,35.72,129100.0,21.4383,21.4443,21.4263,21.4323,129100.0
2005-10-24 13:50:00,35.72,35.74,35.71,35.72,90200.0,21.4323,21.4443,21.4263,21.4323,90200.0
2005-10-24 13:55:00,35.73,35.74,35.71,35.73,89400.0,21.4383,21.4443,21.4263,21.4383,89400.0
2005-10-24 14:00:00,35.73,35.77,35.73,35.74,100700.0,21.4383,21.4623,21.4383,21.4443,100700.0
2005-10-24 14:05:00,35.74,35.77,35.74,35.77,190400.0,21.4443,21.4623,21.4443,21.4623,190400.0
2005-10-24 14:10:00,35.77,35.79,35.75,35.75,89800.0,21.4623,21.4743,21.4503,21.4503,89800.0
2005-10-24 14:15:00,35.75,35.78,35.74,35.75,125000.0,21.4503,21.4683,21.4443,21.4503,125000.0
2005-10-24 14:20:00,35.74,35.76,35.72,35.72,115200.0,21.4443,21.4563,21.4323,21.4323,115200.0
2005-10-24 14:25:00,35.72,35.73,35.68,35.68,153400.0,21.4323,21.4383,21.4083,21.4083,153400.0
2005-10-24 14:30:00,35.68,35.69,35.65,35.66,126600.0,21.4083,21.4143,21.3903,21.3963,126600.0
2005-10-24 14:35:00,35.67,35.67,35.64,35.66,113400.0,21.4023,21.4023,21.3843,21.3963,113400.0
2005-10-24 14:40:00,35.66,35.67,35.63,35.64,59800.0,21.3963,21.4023,21.3783,21.3843,59800.0
2005-10-24 14:45:00,35.64,35.64,35.6,35.61,67600.0,21.3843,21.3843,21.3603,21.3663,67600.0
2005-10-24 14:50:00,35.61,35.61,35.5,35.51,126000.0,21.3663,21.3663,21.3003,21.3063,126000.0
2005-10-24 14:55:00,35.5,35.59,35.5,35.58,186700.0,21.3003,21.3543,21.3003,21.3483,186700.0
2005-10-24 15:00:00,35.58,35.65,35.57,35.62,184300.0,21.3483,21.3903,21.3423,21.3723,184300.0
2005-10-24 15:05:00,35.63,35.63,35.59,35.6,83900.0,21.3783,21.3783,21.3543,21.3603,83900.0
2005-10-24 15:10:00,35.6,35.62,35.6,35.62,95200.0,21.3603,21.3723,21.3603,21.3723,95200.0
2005-10-24 15:15:00,35.62,35.64,35.61,35.62,149900.0,21.3723,21.3843,21.3663,21.3723,149900.0
2005-10-24 15:20:00,35.63,35.64,35.6,35.62,139700.0,21.3783,21.3843,21.3603,21.3723,139700.0
2005-10-24 15:25:00,35.62,35.63,35.6,35.63,153600.0,21.3723,21.3783,21.3603,21.3783,153600.0
2005-10-24 15:30:00,35.63,35.67,35.63,35.66,229300.0,21.3783,21.4023,21.3783,21.3963,229300.0
2005-10-24 15:35:00,35.66,35.7,35.66,35.69,361700.0,21.3963,21.4203,21.3963,21.4143,361700.0
2005-10-24 15:40:00,35.7,35.72,35.67,35.7,297000.0,21.4203,21.4323,21.4023,21.4203,297000.0
2005-10-24 15:45:00,35.69,35.74,35.69,35.73,543600.0,21.4143,21.4443,21.4143,21.4383,543600.0
2005-10-24 15:50:00,35.73,35.75,35.73,35.73,656300.0,21.4383,21.4503,21.4383,21.4383,656300.0
2005-10-24 15:55:00,35.74,35.77,35.72,35.77,511100.0,21.4443,21.4623,21.4323,21.4623,511100.0
2005-10-25 09:30:00,35.7,35.75,35.6,35.7,397300.0,21.4203,21.4503,21.3603,21.4203,397300.0
2005-10-25 09:35:00,35.69,35.75,35.69,35.71,116200.0,21.4143,21.4503,21.4143,21.4263,116200.0
2005-10-25 09:40:00,35.71,35.73,35.68,35.69,193400.0,21.4263,21.4383,21.4083,21.4143,193400.0
2005-10-25 09:45:00,35.69,35.75,35.67,35.7,154800.0,21.4143,21.4503,21.4023,21.4203,154800.0
2005-10-25 09:50:00,35.7,35.76,35.69,35.73,107300.0,21.4203,21.4563,21.4143,21.4383,107300.0
2005-10-25 09:55:00,35.74,35.8,35.74,35.78,114900.0,21.4443,21.4803,21.4443,21.4683,114900.0
2005-10-25 10:00:00,35.78,35.9,35.75,35.85,216000.0,21.4683,21.5403,21.4503,21.5103,216000.0
2005-10-25 10:05:00,35.83,35.85,35.75,35.78,267500.0,21.4983,21.5103,21.4503,21.4683,267500.0
2005-10-25 10:10:00,35.78,35.9,35.78,35.88,157700.0,21.4683,21.5403,21.4683,21.5283,157700.0
2005-10-25 10:15:00,35.88,35.9,35.83,35.88,210000.0,21.5283,21.5403,21.4983,21.5283,210000.0
2005-10-25 10:20:00,35.88,35.89,35.82,35.83,95200.0,21.5283,21.5343,21.4923,21.4983,95200.0
2005-10-25 10:25:00,35.84,35.87,35.82,35.86,158300.0,21.5043,21.5223,21.4923,21.5163,158300.0
2005-10-25 10:30:00,35.87,35.91,35.87,35.89,228100.0,21.5223,21.5463,21.5223,21.5343,228100.0
2005-10-25 10:35:00,35.89,35.89,35.81,35.81,67100.0,21.5343,21.5343,21.4863,21.4863,67100.0
2005-10-25 10:40:00,35.8,35.83,35.78,35.81,88700.0,21.4803,21.4983,21.4683,21.4863,88700.0
2005-10-25 10:45:00,35.79,35.81,35.75,35.75,101600.0,21.4743,21.4863,21.4503,21.4503,101600.0
2005-10-25 10:50:00,35.75,35.79,35.71,35.71,107100.0,21.4503,21.4743,21.4263,21.4263,107100.0
2005-10-25 10:55:00,35.71,35.72,35.62,35.63,116600.0,21.4263,21.4323,21.3723,21.3783,116600.0
2005-10-25 11:00:00,35.63,35.71,35.62,35.7,115100.0,21.3783,21.4263,21.3723,21.4203,115100.0
2005-10-25 11:05:00,35.72,35.84,35.7,35.7,124600.0,21.4323,21.5043,21.4203,21.4203,124600.0
2005-10-25 11:10:00,35.69,35.71,35.64,35.7,127400.0,21.4143,21.4263,21.3843,21.4203,127400.0
2005-10-25 11:15:00,35.7,35.72,35.7,35.71,58500.0,21.4203,21.4323,21.4203,21.4263,58500.0
2005-10-25 11:20:00,35.7,35.71,35.67,35.69,161400.0,21.4203,21.4263,21.4023,21.4143,161400.0
2005-10-25 11:25:00,35.7,35.7,35.65,35.68,62200.0,21.4203,21.4203,21.3903,21.4083,62200.0
2005-10-25 11:30:00,35.67,35.68,35.64,35.68,126000.0,21.4023,21.4083,21.3843,21.4083,126000.0
2005-10-25 11:35:00,35.68,35.7,35.63,35.67,278900.0,21.4083,21.4203,21.3783,21.4023,278900.0
2005-10-25 11:40:00,35.66,35.67,35.61,35.64,147300.0,21.3963,21.4023,21.3663,21.3843,147300.0
2005-10-25 11:45:00,35.65,35.66,35.63,35.65,70100.0,21.3903,21.3963,21.3783,21.3903,70100.0
2005-10-25 11:50:00,35.65,35.69,35.65,35.69,59200.0,21.3903,21.4143,21.3903,21.4143,59200.0
2005-10-25 11:55:00,35.69,35.69,35.66,35.67,57400.0,21.4143,21.4143,21.3963,21.4023,57400.0
2005-10-25 12:00:00,35.67,35.7,35.67,35.68,58700.0,21.4023,21.4203,21.4023,21.4083,58700.0
2005-10-25 12:05:00,35.68,35.7,35.68,35.68,78100.0,21.4083,21.4203,21.4083,21.4083,78100.0
2005-10-25 12:10:00,35.68,35.73,35.63,35.71,195300.0,21.4083,21.4383,21.3783,21.4263,195300.0
2005-10-25 12:15:00,35.65,35.71,35.65,35.7,78600.0,21.3903,21.4263,21.3903,21.4203,78600.0
2005-10-25 12:20:00,35.71,35.72,35.63,35.64,95800.0,21.4263,21.4323,21.3783,21.3843,95800.0
2005-10-25 12:25:00,35.63,35.66,35.62,35.62,54300.0,21.3783,21.3963,21.3723,21.3723,54300.0
2005-10-25 12:30:00,35.63,35.63,35.55,35.55,48500.0,21.3783,21.3783,21.3303,21.3303,48500.0
2005-10-25 12:35:00,35.56,35.59,35.55,35.58,97800.0,21.3363,21.3543,21.3303,21.3483,97800.0
2005-10-25 12:40:00,35.57,35.58,35.56,35.57,103800.0,21.3423,21.3483,21.3363,21.3423,103800.0
2005-10-25 12:45:00,35.57,35.61,35.57,35.61,65300.0,21.3423,21.3663,21.3423,21.3663,65300.0
2005-10-25 12:50:00,35.61,35.62,35.59,35.62,105200.0,21.3663,21.3723,21.3543,21.3723,105200.0
2005-10-25 12:55:00,35.63,35.69,35.62,35.69,113300.0,21.3783,21.4143,21.3723,21.4143,113300.0
2005-10-25 13:00:00,35.69,35.69,35.61,35.64,96400.0,21.4143,21.4143,21.3663,21.3843,96400.0
2005-10-25 13:05:00,35.64,35.67,35.64,35.65,70700.0,21.3843,21.4023,21.3843,21.3903,70700.0
2005-10-25 13:10:00,35.65,35.66,35.64,35.66,90600.0,21.3903,21.3963,21.3843,21.3963,90600.0
2005-10-25 13:15:00,35.66,35.67,35.65,35.66,47500.0,21.3963,21.4023,21.3903,21.3963,47500.0
2005-10-25 13:20:00,35.66,35.66,35.64,35.65,40200.0,21.3963,21.3963,21.3843,21.3903,40200.0
2005-10-25 13:25:00,35.64,35.66,35.62,35.63,71000.0,21.3843,21.3963,21.3723,21.3783,71000.0
2005-10-25 13:30:00,35.63,35.65,35.56,35.57,88800.0,21.3783,21.3903,21.3363,21.3423,88800.0
2005-10-25 13:35:00,35.58,35.62,35.56,35.61,110700.0,21.3483,21.3723,21.3363,21.3663,110700.0
2005-10-25 13:40:00,35.61,35.62,35.57,35.6,152600.0,21.3663,21.3723,21.3423,21.3603,152600.0
2005-10-25 13:45:00,35.59,35.63,35.59,35.61,65000.0,21.3543,21.3783,21.3543,21.3663,65000.0
2005-10-25 13:50:00,35.62,35.62,35.58,35.58,136800.0,21.3723,21.3723,21.3483,21.3483,136800.0
2005-10-25 13:55:00,35.58,35.59,35.57,35.59,57800.0,21.3483,21.3543,21.3423,21.3543,57800.0
2005-10-25 14:00:00,35.59,35.59,35.55,35.56,154300.0,21.3543,21.3543,21.3303,21.3363,154300.0
2005-10-25 14:05:00,35.56,35.56,35.52,35.55,89800.0,21.3363,21.3363,21.3123,21.3303,89800.0
2005-10-25 14:10:00,35.55,35.6,35.53,35.6,78100.0,21.3303,21.3603,21.3183,21.3603,78100.0
2005-10-25 14:15:00,35.59,35.62,35.57,35.57,57000.0,21.3543,21.3723,21.3423,21.3423,57000.0
2005-10-25 14:20:00,35.57,35.58,35.51,35.52,208500.0,21.3423,21.3483,21.3063,21.3123,208500.0
2005-10-25 14:25:00,35.52,35.59,35.51,35.58,224700.0,21.3123,21.3543,21.3063,21.3483,224700.0
2005-10-25 14:30:00,35.58,35.61,35.56,35.58,121400.0,21.3483,21.3663,21.3363,21.3483,121400.0
2005-10-25 14:35:00,35.59,35.65,35.58,35.65,74400.0,21.3543,21.3903,21.3483,21.3903,74400.0
2005-10-25 14:40:00,35.64,35.68,35.63,35.66,140100.0,21.3843,21.4083,21.3783,21.3963,140100.0
2005-10-25 14:45:00,35.65,35.7,35.64,35.66,109100.0,21.3903,21.4203,21.3843,21.3963,109100.0
2005-10-25 14:50:00,35.66,35.72,35.65,35.67,87400.0,21.3963,21.4323,21.3903,21.4023,87400.0
2005-10-25 14:55:00,35.67,35.68,35.62,35.64,108800.0,21.4023,21.4083,21.3723,21.3843,108800.0
2005-10-25 15:00:00,35.64,35.64,35.6,35.61,92700.0,21.3843,21.3843,21.3603,21.3663,92700.0
2005-10-25 15:05:00,35.61,35.64,35.6,35.61,110000.0,21.3663,21.3843,21.3603,21.3663,110000.0
2005-10-25 15:10:00,35.61,35.63,35.58,35.6,92400.0,21.3663,21.3783,21.3483,21.3603,92400.0
2005-10-25 15:15:00,35.6,35.6,35.54,35.55,178700.0,21.3603,21.3603,21.3243,21.3303,178700.0
2005-10-25 15:20:00,35.56,35.63,35.54,35.6,135600.0,21.3363,21.3783,21.3243,21.3603,135600.0
2005-10-25 15:25:00,35.61,35.64,35.59,35.62,135100.0,21.3663,21.3843,21.3543,21.3723,135100.0
2005-10-25 15:30:00,35.61,35.61,35.58,35.6,144000.0,21.3663,21.3663,21.3483,21.3603,144000.0
2005-10-25 15:35:00,35.59,35.66,35.56,35.64,390800.0,21.3543,21.3963,21.3363,21.3843,390800.0
2005-10-25 15:40:00,35.65,35.7,35.63,35.66,186400.0,21.3903,21.4203,21.3783,21.3963,186400.0
2005-10-25 15:45:00,35.64,35.73,35.64,35.71,324600.0,21.3843,21.4383,21.3843,21.4263,324600.0
2005-10-25 15:50:00,35.71,35.72,35.66,35.69,422600.0,21.4263,21.4323,21.3963,21.4143,422600.0
2005-10-25 15:55:00,35.68,35.78,35.64,35.72,324100.0,21.4083,21.4683,21.3843,21.4323,324100.0
2005-10-26 09:30:00,35.71,35.75,35.63,35.75,261300.0,21.4263,21.4503,21.3783,21.4503,261300.0
2005-10-26 09:35:00,35.74,35.79,35.72,35.79,199600.0,21.4443,21.4743,21.4323,21.4743,199600.0
2005-10-26 09:40:00,35.79,35.79,35.75,35.75,224900.0,21.4743,21.4743,21.4503,21.4503,224900.0
2005-10-26 09:45:00,35.76,35.8,35.71,35.74,171900.0,21.4563,21.4803,21.4263,21.4443,171900.0
2005-10-26 09:50:00,35.73,35.81,35.72,35.81,219700.0,21.4383,21.4863,21.4323,21.4863,219700.0
2005-10-26 09:55:00,35.81,35.87,35.81,35.85,176600.0,21.4863,21.5223,21.4863,21.5103,176600.0
2005-10-26 10:00:00,35.85,35.88,35.74,35.77,175600.0,21.5103,21.5283,21.4443,21.4623,175600.0
2005-10-26 10:05:00,35.76,35.87,35.74,35.82,234800.0,21.4563,21.5223,21.4443,21.4923,234800.0
2005-10-26 10:10:00,35.8,35.89,35.8,35.87,202300.0,21.4803,21.5343,21.4803,21.5223,202300.0
2005-10-26 10:15:00,35.88,35.89,35.83,35.86,155700.0,21.5283,21.5343,21.4983,21.5163,155700.0
2005-10-26 10:20:00,35.87,35.9,35.84,35.9,212200.0,21.5223,21.5403,21.5043,21.5403,212200.0
2005-10-26 10:25:00,35.9,35.97,35.88,35.96,275300.0,21.5403,21.5823,21.5283,21.5763,275300.0
2005-10-26 10:30:00,35.95,35.99,35.91,35.93,274700.0,21.5703,21.5943,21.5463,21.5583,274700.0
2005-10-26 10:35:00,35.93,35.95,35.91,35.93,308400.0,21.5583,21.5703,21.5463,21.5583,308400.0
2005-10-26 10:40:00,35.93,35.96,35.87,35.96,146700.0,21.5583,21.5763,21.5223,21.5763,146700.0
2005-10-26 10:45:00,35.95,36.0,35.94,35.98,182800.0,21.5703,21.6003,21.5643,21.5883,182800.0
2005-10-26 10:50:00,35.99,36.03,35.97,36.02,476900.0,21.5943,21.6183,21.5823,21.6123,476900.0
2005-10-26 10:55:00,36.02,36.11,36.02,36.1,419600.0,21.6123,21.6663,21.6123,21.6603,419600.0
2005-10-26 11:00:00,36.11,36.12,36.05,36.11,383600.0,21.6663,21.6723,21.6303,21.6663,383600.0
2005-10-26 11:05:00,36.12,36.19,36.11,36.18,196600.0,21.6723,21.7143,21.6663,21.7083,196600.0
2005-10-26 11:10:00,36.18,36.2,36.15,36.15,135400.0,21.7083,21.7203,21.6903,21.6903,135400.0
2005-10-26 11:15:00,36.16,36.16,36.11,36.13,179100.0,21.6963,21.6963,21.6663,21.6783,179100.0
2005-10-26 11:20:00,36.14,36.16,36.12,36.12,247700.0,21.6843,21.6963,21.6723,21.6723,247700.0
2005-10-26 11:25:00,36.12,36.2,36.1,36.17,306900.0,21.6723,21.7203,21.6603,21.7023,306900.0
2005-10-26 11:30:00,36.18,36.19,36.16,36.16,118400.0,21.7083,21.7143,21.6963,21.6963,118400.0
2005-10-26 11:35:00,36.16,36.2,36.16,36.16,234200.0,21.6963,21.7203,21.6963,21.6963,234200.0
2005-10-26 11:40:00,36.17,36.23,36.16,36.21,217600.0,21.7023,21.7383,21.6963,21.7263,217600.0
2005-10-26 11:45:00,36.21,36.23,36.17,36.2,221300.0,21.7263,21.7383,21.7023,21.7203,221300.0
2005-10-26 11:50:00,36.19,36.2,36.17,36.18,110300.0,21.7143,21.7203,21.7023,21.7083,110300.0
2005-10-26 11:55:00,36.18,36.2,36.18,36.19,85800.0,21.7083,21.7203,21.7083,21.7143,85800.0
2005-10-26 12:00:00,36.2,36.2,36.16,36.16,221700.0,21.7203,21.7203,21.6963,21.6963,221700.0
2005-10-26 12:05:00,36.16,36.22,36.16,36.21,184600.0,21.6963,21.7323,21.6963,21.7263,184600.0
2005-10-26 12:10:00,36.21,36.21,36.19,36.21,117400.0,21.7263,21.7263,21.7143,21.7263,117400.0
2005-10-26 12:15:00,36.2,36.24,36.2,36.23,109600.0,21.7203,21.7443,21.7203,21.7383,109600.0
2005-10-26 12:20:00,36.23,36.25,36.2,36.23,110700.0,21.7383,21.7503,21.7203,21.7383,110700.0
2005-10-26 12:25:00,36.24,36.24,36.22,36.23,48500.0,21.7443,21.7443,21.7323,21.7383,48500.0
2005-10-26 12:30:00,36.23,36.25,36.22,36.25,162600.0,21.7383,21.7503,21.7323,21.7503,162600.0
2005-10-26 12:35:00,36.25,36.26,36.23,36.24,187000.0,21.7503,21.7563,21.7383,21.7443,187000.0
2005-10-26 12:40:00,36.23,36.26,36.23,36.26,136800.0,21.7383,21.7563,21.7383,21.7563,136800.0
2005-10-26 12:45:00,36.26,36.26,36.23,36.25,158100.0,21.7563,21.7563,21.7383,21.7503,158100.0
2005-10-26 12:50:00,36.25,36.26,36.24,36.26,51100.0,21.7503,21.7563,21.7443,21.7563,51100.0
2005-10-26 12:55:00,36.26,36.28,36.25,36.28,137400.0,21.7563,21.7683,21.7503,21.7683,137400.0
2005-10-26 13:00:00,36.29,36.29,36.27,36.29,108400.0,21.7743,21.7743,21.7623,21.7743,108400.0
2005-10-26 13:05:00,36.29,36.3,36.25,36.27,170400.0,21.7743,21.7803,21.7503,21.7623,170400.0
2005-10-26 13:10:00,36.27,36.3,36.26,36.27,98700.0,21.7623,21.7803,21.7563,21.7623,98700.0
2005-10-26 13:15:00,36.26,36.27,36.24,36.26,245600.0,21.7563,21.7623,21.7443,21.7563,245600.0
2005-10-26 13:20:00,36.26,36.27,36.18,36.2,234100.0,21.7563,21.7623,21.7083,21.7203,234100.0
2005-10-26 13:25:00,36.2,36.21,36.16,36.19,131700.0,21.7203,21.7263,21.6963,21.7143,131700.0
2005-10-26 13:30:00,36.19,36.21,36.18,36.19,88900.0,21.7143,21.7263,21.7083,21.7143,88900.0
2005-10-26 13:35:00,36.19,36.19,36.16,36.17,203800.0,21.7143,21.7143,21.6963,21.7023,203800.0
2005-10-26 13:40:00,36.17,36.18,36.12,36.14,195900.0,21.7023,21.7083,21.6723,21.6843,195900.0
2005-10-26 13:45:00,36.13,36.17,36.12,36.14,179100.0,21.6783,21.7023,21.6723,21.6843,179100.0
2005-10-26 13:50:00,36.14,36.2,36.12,36.2,170200.0,21.6843,21.7203,21.6723,21.7203,170200.0
2005-10-26 13:55:00,36.2,36.21,36.15,36.17,199600.0,21.7203,21.7263,21.6903,21.7023,199600.0
2005-10-26 14:00:00,36.17,36.24,36.15,36.23,200800.0,21.7023,21.7443,21.6903,21.7383,200800.0
2005-10-26 14:05:00,36.23,36.25,36.2,36.23,165000.0,21.7383,21.7503,21.7203,21.7383,165000.0
2005-10-26 14:10:00,36.23,36.28,36.22,36.26,132000.0,21.7383,21.7683,21.7323,21.7563,132000.0
2005-10-26 14:15:00,36.25,36.3,36.25,36.27,174200.0,21.7503,21.7803,21.7503,21.7623,174200.0
2005-10-26 14:20:00,36.28,36.35,36.28,36.33,191700.0,21.7683,21.8103,21.7683,21.7983,191700.0
2005-10-26 14:25:00,36.33,36.35,36.28,36.31,119600.0,21.7983,21.8103,21.7683,21.7863,119600.0
2005-10-26 14:30:00,36.32,36.34,36.26,36.26,298400.0,21.7923,21.8043,21.7563,21.7563,298400.0
2005-10-26 14:35:00,36.25,36.29,36.23,36.29,119300.0,21.7503,21.7743,21.7383,21.7743,119300.0
2005-10-26 14:40:00,36.29,36.3,36.24,36.27,193900.0,21.7743,21.7803,21.7443,21.7623,193900.0
2005-10-26 14:45:00,36.27,36.31,36.25,36.3,119700.0,21.7623,21.7863,21.7503,21.7803,119700.0
2005-10-26 14:50:00,36.3,36.32,36.29,36.32,123100.0,21.7803,21.7923,21.7743,21.7923,123100.0
2005-10-26 14:55:00,36.31,36.35,36.29,36.3,196300.0,21.7863,21.8103,21.7743,21.7803,196300.0
2005-10-26 15:00:00,36.3,36.34,36.29,36.31,185400.0,21.7803,21.8043,21.7743,21.7863,185400.0
2005-10-26 15:05:00,36.32,36.38,36.31,36.37,277500.0,21.7923,21.8283,21.7863,21.8223,277500.0
2005-10-26 15:10:00,36.37,36.37,36.31,36.33,154400.0,21.8223,21.8223,21.7863,21.7983,154400.0
2005-10-26 15:15:00,36.33,36.34,36.31,36.34,176000.0,21.7983,21.8043,21.7863,21.8043,176000.0
2005-10-26 15:20:00,36.33,36.36,36.31,36.32,255400.0,21.7983,21.8163,21.7863,21.7923,255400.0
2005-10-26 15:25:00,36.31,36.32,36.2,36.23,162400.0,21.7863,21.7923,21.7203,21.7383,162400.0
2005-10-26 15:30:00,36.23,36.23,36.19,36.19,186100.0,21.7383,21.7383,21.7143,21.7143,186100.0
2005-10-26 15:35:00,36.19,36.2,36.11,36.11,324500.0,21.7143,21.7203,21.6663,21.6663,324500.0
2005-10-26 15:40:00,36.11,36.11,36.01,36.05,358200.0,21.6663,21.6663,21.6063,21.6303,358200.0
2005-10-26 15:45:00,36.06,36.16,36.04,36.1,390300.0,21.6363,21.6963,21.6243,21.6603,390300.0
2005-10-26 15:50:00,36.1,36.11,36.01,36.02,390300.0,21.6603,21.6663,21.6063,21.6123,390300.0
2005-10-26 15:55:00,36.02,36.13,36.02,36.1,432700.0,21.6123,21.6783,21.6123,21.6603,432700.0
2005-10-27 09:30:00,36.1,36.1,35.94,35.97,223300.0,21.6603,21.6603,21.5643,21.5823,223300.0
2005-10-27 09:35:00,35.97,36.0,35.95,36.0,166800.0,21.5823,21.6003,21.5703,21.6003,166800.0
2005-10-27 09:40:00,35.99,36.04,35.99,36.04,97700.0,21.5943,21.6243,21.5943,21.6243,97700.0
2005-10-27 09:45:00,36.03,36.05,35.97,36.04,159900.0,21.6183,21.6303,21.5823,21.6243,159900.0
2005-10-27 09:50:00,36.03,36.08,36.0,36.07,116100.0,21.6183,21.6483,21.6003,21.6423,116100.0
2005-10-27 09:55:00,36.08,36.22,36.07,36.16,275100.0,21.6483,21.7323,21.6423,21.6963,275100.0
2005-10-27 10:00:00,36.18,36.19,36.09,36.18,208500.0,21.7083,21.7143,21.6543,21.7083,208500.0
2005-10-27 10:05:00,36.18,36.19,36.12,36.17,156400.0,21.7083,21.7143,21.6723,21.7023,156400.0
2005-10-27 10:10:00,36.18,36.27,36.16,36.23,132600.0,21.7083,21.7623,21.6963,21.7383,132600.0
2005-10-27 10:15:00,36.23,36.29,36.21,36.28,158200.0,21.7383,21.7743,21.7263,21.7683,158200.0
2005-10-27 10:20:00,36.28,36.29,36.21,36.27,134600.0,21.7683,21.7743,21.7263,21.7623,134600.0
2005-10-27 10:25:00,36.27,36.31,36.26,36.3,133200.0,21.7623,21.7863,21.7563,21.7803,133200.0
2005-10-27 10:30:00,36.28,36.28,36.24,36.26,111500.0,21.7683,21.7683,21.7443,21.7563,111500.0
2005-10-27 10:35:00,36.25,36.26,36.21,36.21,206500.0,21.7503,21.7563,21.7263,21.7263,206500.0
2005-10-27 10:40:00,36.22,36.26,36.21,36.24,182000.0,21.7323,21.7563,21.7263,21.7443,182000.0
2005-10-27 10:45:00,36.25,36.28,36.15,36.17,175300.0,21.7503,21.7683,21.6903,21.7023,175300.0
2005-10-27 10:50:00,36.17,36.25,36.15,36.22,333700.0,21.7023,21.7503,21.6903,21.7323,333700.0
2005-10-27 10:55:00,36.21,36.25,36.21,36.23,158100.0,21.7263,21.7503,21.7263,21.7383,158100.0
2005-10-27 11:00:00,36.22,36.23,36.2,36.23,175100.0,21.7323,21.7383,21.7203,21.7383,175100.0
2005-10-27 11:05:00,36.23,36.25,36.22,36.23,135000.0,21.7383,21.7503,21.7323,21.7383,135000.0
2005-10-27 11:10:00,36.23,36.23,36.13,36.14,104700.0,21.7383,21.7383,21.6783,21.6843,104700.0
2005-10-27 11:15:00,36.14,36.2,36.13,36.19,148000.0,21.6843,21.7203,21.6783,21.7143,148000.0
2005-10-27 11:20:00,36.19,36.24,36.19,36.21,151500.0,21.7143,21.7443,21.7143,21.7263,151500.0
2005-10-27 11:25:00,36.21,36.25,36.19,36.23,139900.0,21.7263,21.7503,21.7143,21.7383,139900.0
2005-10-27 11:30:00,36.23,36.23,36.15,36.16,99500.0,21.7383,21.7383,21.6903,21.6963,99500.0
2005-10-27 11:35:00,36.16,36.2,36.15,36.17,125300.0,21.6963,21.7203,21.6903,21.7023,125300.0
2005-10-27 11:40:00,36.17,36.18,36.16,36.17,130800.0,21.7023,21.7083,21.6963,21.7023,130800.0
2005-10-27 11:45:00,36.17,36.21,36.16,36.2,93300.0,21.7023,21.7263,21.6963,21.7203,93300.0
2005-10-27 11:50:00,36.2,36.22,36.16,36.17,116100.0,21.7203,21.7323,21.6963,21.7023,116100.0
2005-10-27 11:55:00,36.17,36.19,36.16,36.17,83000.0,21.7023,21.7143,21.6963,21.7023,83000.0
2005-10-27 12:00:00,36.16,36.2,36.16,36.2,121000.0,21.6963,21.7203,21.6963,21.7203,121000.0
2005-10-27 12:05:00,36.19,36.23,36.18,36.2,69200.0,21.7143,21.7383,21.7083,21.7203,69200.0
2005-10-27 12:10:00,36.21,36.21,36.15,36.16,54900.0,21.7263,21.7263,21.6903,21.6963,54900.0
2005-10-27 12:15:00,36.16,36.18,36.15,36.17,57400.0,21.6963,21.7083,21.6903,21.7023,57400.0
2005-10-27 12:20:00,36.17,36.21,36.16,36.2,102600.0,21.7023,21.7263,21.6963,21.7203,102600.0
2005-10-27 12:25:00,36.2,36.21,36.18,36.19,46200.0,21.7203,21.7263,21.7083,21.7143,46200.0
2005-10-27 12:30:00,36.19,36.19,36.18,36.18,18800.0,21.7143,21.7143,21.7083,21.7083,18800.0
2005-10-27 12:35:00,36.18,36.23,36.17,36.22,77400.0,21.7083,21.7383,21.7023,21.7323,77400.0
2005-10-27 12:40:00,36.21,36.21,36.17,36.18,41800.0,21.7263,21.7263,21.7023,21.7083,41800.0
2005-10-27 12:45:00,36.17,36.2,36.14,36.2,68600.0,21.7023,21.7203,21.6843,21.7203,68600.0
2005-10-27 12:50:00,36.18,36.23,36.18,36.21,80600.0,21.7083,21.7383,21.7083,21.7263,80600.0
2005-10-27 12:55:00,36.21,36.24,36.21,36.24,60700.0,21.7263,21.7443,21.7263,21.7443,60700.0
2005-10-27 13:00:00,36.24,36.24,36.22,36.24,59700.0,21.7443,21.7443,21.7323,21.7443,59700.0
2005-10-27 13:05:00,36.23,36.25,36.22,36.23,25900.0,21.7383,21.7503,21.7323,21.7383,25900.0
2005-10-27 13:10:00,36.24,36.24,36.19,36.2,84100.0,21.7443,21.7443,21.7143,21.7203,84100.0
2005-10-27 13:15:00,36.2,36.21,36.17,36.18,52000.0,21.7203,21.7263,21.7023,21.7083,52000.0
2005-10-27 13:20:00,36.18,36.21,36.16,36.2,93100.0,21.7083,21.7263,21.6963,21.7203,93100.0
2005-10-27 13:25:00,36.2,36.23,36.17,36.18,119900.0,21.7203,21.7383,21.7023,21.7083,119900.0
2005-10-27 13:30:00,36.18,36.2,36.17,36.18,98300.0,21.7083,21.7203,21.7023,21.7083,98300.0
2005-10-27 13:35:00,36.19,36.2,36.17,36.19,89600.0,21.7143,21.7203,21.7023,21.7143,89600.0
2005-10-27 13:40:00,36.19,36.2,36.15,36.15,79500.0,21.7143,21.7203,21.6903,21.6903,79500.0
2005-10-27 13:45:00,36.15,36.19,36.15,36.18,96600.0,21.6903,21.7143,21.6903,21.7083,96600.0
2005-10-27 13:50:00,36.17,36.19,36.16,36.18,70200.0,21.7023,21.7143,21.6963,21.7083,70200.0
2005-10-27 13:55:00,36.18,36.24,36.17,36.21,69500.0,21.7083,21.7443,21.7023,21.7263,69500.0
2005-10-27 14:00:00,36.21,36.21,36.17,36.19,63200.0,21.7263,21.7263,21.7023,21.7143,63200.0
2005-10-27 14:05:00,36.19,36.19,36.17,36.17,60400.0,21.7143,21.7143,21.7023,21.7023,60400.0
2005-10-27 14:10:00,36.17,36.23,36.17,36.2,83500.0,21.7023,21.7383,21.7023,21.7203,83500.0
2005-10-27 14:15:00,36.2,36.21,36.19,36.2,38300.0,21.7203,21.7263,21.7143,21.7203,38300.0
2005-10-27 14:20:00,36.2,36.21,36.18,36.19,46300.0,21.7203,21.7263,21.7083,21.7143,46300.0
2005-10-27 14:25:00,36.19,36.21,36.19,36.19,92100.0,21.7143,21.7263,21.7143,21.7143,92100.0
2005-10-27 14:30:00,36.19,36.23,36.17,36.22,98200.0,21.7143,21.7383,21.7023,21.7323,98200.0
2005-10-27 14:35:00,36.22,36.23,36.17,36.17,67100.0,21.7323,21.7383,21.7023,21.7023,67100.0
2005-10-27 14:40:00,36.18,36.22,36.17,36.21,53300.0,21.7083,21.7323,21.7023,21.7263,53300.0
2005-10-27 14:45:00,36.21,36.21,36.18,36.19,98300.0,21.7263,21.7263,21.7083,21.7143,98300.0
2005-10-27 14:50:00,36.18,36.19,36.17,36.18,69900.0,21.7083,21.7143,21.7023,21.7083,69900.0
2005-10-27 14:55:00,36.18,36.19,36.1,36.13,98300.0,21.7083,21.7143,21.6603,21.6783,98300.0
2005-10-27 15:00:00,36.14,36.15,36.13,36.15,92900.0,21.6843,21.6903,21.6783,21.6903,92900.0
2005-10-27 15:05:00,36.14,36.14,36.08,36.1,154700.0,21.6843,21.6843,21.6483,21.6603,154700.0
2005-10-27 15:10:00,36.1,36.15,36.07,36.09,201700.0,21.6603,21.6903,21.6423,21.6543,201700.0
2005-10-27 15:15:00,36.09,36.12,36.07,36.1,234200.0,21.6543,21.6723,21.6423,21.6603,234200.0
2005-10-27 15:20:00,36.11,36.11,36.07,36.1,222300.0,21.6663,21.6663,21.6423,21.6603,222300.0
2005-10-27 15:25:00,36.11,36.11,36.07,36.08,145600.0,21.6663,21.6663,21.6423,21.6483,145600.0
2005-10-27 15:30:00,36.08,36.13,36.07,36.12,240000.0,21.6483,21.6783,21.6423,21.6723,240000.0
2005-10-27 15:35:00,36.11,36.13,36.1,36.11,144900.0,21.6663,21.6783,21.6603,21.6663,144900.0
2005-10-27 15:40:00,36.11,36.12,36.09,36.11,257900.0,21.6663,21.6723,21.6543,21.6663,257900.0
2005-10-27 15:45:00,36.11,36.16,36.11,36.15,291400.0,21.6663,21.6963,21.6663,21.6903,291400.0
2005-10-27 15:50:00,36.14,36.15,36.11,36.12,342600.0,21.6843,21.6903,21.6663,21.6723,342600.0
2005-10-27 15:55:00,36.13,36.13,36.06,36.06,330900.0,21.6783,21.6783,21.6363,21.6363,330900.0
2005-10-28 09:30:00,36.22,36.24,36.17,36.21,330100.0,21.7323,21.7443,21.7023,21.7263,330100.0
2005-10-28 09:35:00,36.21,36.24,36.2,36.22,121100.0,21.7263,21.7443,21.7203,21.7323,121100.0
2005-10-28 09:40:00,36.22,36.29,36.21,36.29,155300.0,21.7323,21.7743,21.7263,21.7743,155300.0
2005-10-28 09:45:00,36.29,36.29,36.23,36.27,115000.0,21.7743,21.7743,21.7383,21.7623,115000.0
2005-10-28 09:50:00,36.27,36.32,36.26,36.3,209300.0,21.7623,21.7923,21.7563,21.7803,209300.0
2005-10-28 09:55:00,36.3,36.33,36.27,36.27,267100.0,21.7803,21.7983,21.7623,21.7623,267100.0
2005-10-28 10:00:00,36.28,36.32,36.27,36.3,186800.0,21.7683,21.7923,21.7623,21.7803,186800.0
2005-10-28 10:05:00,36.31,36.33,36.29,36.32,116600.0,21.7863,21.7983,21.7743,21.7923,116600.0
2005-10-28 10:10:00,36.33,36.33,36.28,36.3,93200.0,21.7983,21.7983,21.7683,21.7803,93200.0
2005-10-28 10:15:00,36.3,36.32,36.29,36.3,105100.0,21.7803,21.7923,21.7743,21.7803,105100.0
2005-10-28 10:20:00,36.29,36.31,36.28,36.29,121600.0,21.7743,21.7863,21.7683,21.7743,121600.0
2005-10-28 10:25:00,36.29,36.31,36.22,36.22,206300.0,21.7743,21.7863,21.7323,21.7323,206300.0
2005-10-28 10:30:00,36.23,36.25,36.12,36.18,230200.0,21.7383,21.7503,21.6723,21.7083,230200.0
2005-10-28 10:35:00,36.17,36.2,36.15,36.17,134400.0,21.7023,21.7203,21.6903,21.7023,134400.0
2005-10-28 10:40:00,36.15,36.16,36.06,36.07,154700.0,21.6903,21.6963,21.6363,21.6423,154700.0
2005-10-28 10:45:00,36.07,36.07,36.0,36.02,226000.0,21.6423,21.6423,21.6003,21.6123,226000.0
2005-10-28 10:50:00,36.01,36.07,36.01,36.05,208800.0,21.6063,21.6423,21.6063,21.6303,208800.0
2005-10-28 10:55:00,36.06,36.08,36.01,36.06,138300.0,21.6363,21.6483,21.6063,21.6363,138300.0
2005-10-28 11:00:00,36.05,36.15,36.05,36.12,99700.0,21.6303,21.6903,21.6303,21.6723,99700.0
2005-10-28 11:05:00,36.12,36.12,36.08,36.09,52000.0,21.6723,21.6723,21.6483,21.6543,52000.0
2005-10-28 11:10:00,36.1,36.17,36.08,36.13,166600.0,21.6603,21.7023,21.6483,21.6783,166600.0
2005-10-28 11:15:00,36.13,36.15,36.08,36.1,119300.0,21.6783,21.6903,21.6483,21.6603,119300.0
2005-10-28 11:20:00,36.1,36.11,36.04,36.09,176800.0,21.6603,21.6663,21.6243,21.6543,176800.0
2005-10-28 11:25:00,36.08,36.16,36.08,36.15,94000.0,21.6483,21.6963,21.6483,21.6903,94000.0
2005-10-28 11:30:00,36.14,36.15,36.08,36.08,83800.0,21.6843,21.6903,21.6483,21.6483,83800.0
2005-10-28 11:35:00,36.07,36.09,36.03,36.03,77900.0,21.6423,21.6543,21.6183,21.6183,77900.0
2005-10-28 11:40:00,36.04,36.08,36.04,36.07,65000.0,21.6243,21.6483,21.6243,21.6423,65000.0
2005-10-28 11:45:00,36.07,36.15,36.05,36.12,160800.0,21.6423,21.6903,21.6303,21.6723,160800.0
2005-10-28 11:50:00,36.12,36.15,36.09,36.11,121700.0,21.6723,21.6903,21.6543,21.6663,121700.0
2005-10-28 11:55:00,36.12,36.13,36.08,36.1,163900.0,21.6723,21.6783,21.6483,21.6603,163900.0
2005-10-28 12:00:00,36.11,36.18,36.1,36.16,123700.0,21.6663,21.7083,21.6603,21.6963,123700.0
2005-10-28 12:05:00,36.16,36.17,36.13,36.15,127700.0,21.6963,21.7023,21.6783,21.6903,127700.0
2005-10-28 12:10:00,36.16,36.19,36.16,36.17,91800.0,21.6963,21.7143,21.6963,21.7023,91800.0
2005-10-28 12:15:00,36.17,36.21,36.16,36.2,197200.0,21.7023,21.7263,21.6963,21.7203,197200.0
2005-10-28 12:20:00,36.19,36.2,36.16,36.17,60700.0,21.7143,21.7203,21.6963,21.7023,60700.0
2005-10-28 12:25:00,36.17,36.18,36.14,36.16,93000.0,21.7023,21.7083,21.6843,21.6963,93000.0
2005-10-28 12:30:00,36.16,36.17,36.12,36.15,103600.0,21.6963,21.7023,21.6723,21.6903,103600.0
2005-10-28 12:35:00,36.15,36.16,36.12,36.14,51200.0,21.6903,21.6963,21.6723,21.6843,51200.0
2005-10-28 12:40:00,36.13,36.18,36.12,36.13,122400.0,21.6783,21.7083,21.6723,21.6783,122400.0
2005-10-28 12:45:00,36.13,36.17,36.1,36.13,120400.0,21.6783,21.7023,21.6603,21.6783,120400.0
2005-10-28 12:50:00,36.13,36.14,36.11,36.12,27700.0,21.6783,21.6843,21.6663,21.6723,27700.0
2005-10-28 12:55:00,36.12,36.15,36.12,36.15,121300.0,21.6723,21.6903,21.6723,21.6903,121300.0
2005-10-28 13:00:00,36.13,36.18,36.13,36.14,102900.0,21.6783,21.7083,21.6783,21.6843,102900.0
2005-10-28 13:05:00,36.14,36.18,36.14,36.15,76600.0,21.6843,21.7083,21.6843,21.6903,76600.0
2005-10-28 13:10:00,36.16,36.22,36.15,36.2,181200.0,21.6963,21.7323,21.6903,21.7203,181200.0
2005-10-28 13:15:00,36.2,36.23,36.19,36.22,53800.0,21.7203,21.7383,21.7143,21.7323,53800.0
2005-10-28 13:20:00,36.21,36.23,36.16,36.23,45500.0,21.7263,21.7383,21.6963,21.7383,45500.0
2005-10-28 13:25:00,36.22,36.25,36.2,36.22,52700.0,21.7323,21.7503,21.7203,21.7323,52700.0
2005-10-28 13:30:00,36.22,36.22,36.18,36.19,66000.0,21.7323,21.7323,21.7083,21.7143,66000.0
2005-10-28 13:35:00,36.19,36.24,36.17,36.22,121300.0,21.7143,21.7443,21.7023,21.7323,121300.0
2005-10-28 13:40:00,36.22,36.22,36.19,36.2,26300.0,21.7323,21.7323,21.7143,21.7203,26300.0
2005-10-28 13:45:00,36.2,36.22,36.15,36.16,39100.0,21.7203,21.7323,21.6903,21.6963,39100.0
2005-10-28 13:50:00,36.17,36.21,36.16,36.19,205100.0,21.7023,21.7263,21.6963,21.7143,205100.0
2005-10-28 13:55:00,36.19,36.22,36.16,36.2,79700.0,21.7143,21.7323,21.6963,21.7203,79700.0
2005-10-28 14:00:00,36.21,36.26,36.2,36.25,219200.0,21.7263,21.7563,21.7203,21.7503,219200.0
2005-10-28 14:05:00,36.24,36.27,36.19,36.23,182200.0,21.7443,21.7623,21.7143,21.7383,182200.0
2005-10-28 14:10:00,36.23,36.27,36.22,36.24,97300.0,21.7383,21.7623,21.7323,21.7443,97300.0
2005-10-28 14:15:00,36.24,36.24,36.18,36.18,69100.0,21.7443,21.7443,21.7083,21.7083,69100.0
2005-10-28 14:20:00,36.2,36.25,36.18,36.24,61700.0,21.7203,21.7503,21.7083,21.7443,61700.0
2005-10-28 14:25:00,36.23,36.27,36.22,36.26,116700.0,21.7383,21.7623,21.7323,21.7563,116700.0
2005-10-28 14:30:00,36.26,36.29,36.25,36.25,60100.0,21.7563,21.7743,21.7503,21.7503,60100.0
2005-10-28 14:35:00,36.25,36.29,36.25,36.27,104100.0,21.7503,21.7743,21.7503,21.7623,104100.0
2005-10-28 14:40:00,36.28,36.29,36.27,36.27,57000.0,21.7683,21.7743,21.7623,21.7623,57000.0
2005-10-28 14:45:00,36.28,36.32,36.27,36.28,192800.0,21.7683,21.7923,21.7623,21.7683,192800.0
2005-10-28 14:50:00,36.29,36.36,36.28,36.34,154400.0,21.7743,21.8163,21.7683,21.8043,154400.0
2005-10-28 14:55:00,36.34,36.37,36.33,36.34,96800.0,21.8043,21.8223,21.7983,21.8043,96800.0
2005-10-28 15:00:00,36.34,36.41,36.33,36.4,206300.0,21.8043,21.8463,21.7983,21.8403,206300.0
2005-10-28 15:05:00,36.4,36.4,36.34,36.36,122900.0,21.8403,21.8403,21.8043,21.8163,122900.0
2005-10-28 15:10:00,36.35,36.36,36.34,36.35,113500.0,21.8103,21.8163,21.8043,21.8103,113500.0
2005-10-28 15:15:00,36.34,36.36,36.32,36.35,125800.0,21.8043,21.8163,21.7923,21.8103,125800.0
2005-10-28 15:20:00,36.36,36.4,36.35,36.37,241900.0,21.8163,21.8403,21.8103,21.8223,241900.0
2005-10-28 15:25:00,36.36,36.37,36.34,36.35,112500.0,21.8163,21.8223,21.8043,21.8103,112500.0
2005-10-28 15:30:00,36.36,36.38,36.31,36.37,148900.0,21.8163,21.8283,21.7863,21.8223,148900.0
2005-10-28 15:35:00,36.37,36.4,36.37,36.4,134700.0,21.8223,21.8403,21.8223,21.8403,134700.0
2005-10-28 15:40:00,36.39,36.45,36.39,36.44,366900.0,21.8343,21.8703,21.8343,21.8643,366900.0
2005-10-28 15:45:00,36.44,36.48,36.43,36.48,285300.0,21.8643,21.8883,21.8583,21.8883,285300.0
2005-10-28 15:50:00,36.48,36.48,36.43,36.44,271000.0,21.8883,21.8883,21.8583,21.8643,271000.0
2005-10-28 15:55:00,36.44,36.45,36.42,36.44,404500.0,21.8643,21.8703,21.8523,21.8643,404500.0
2005-10-31 09:30:00,36.5,36.55,36.44,36.53,598900.0,21.9003,21.9303,21.8643,21.9183,598900.0
2005-10-31 09:35:00,36.52,36.53,36.44,36.46,152700.0,21.9123,21.9183,21.8643,21.8763,152700.0
2005-10-31 09:40:00,36.46,36.53,36.44,36.46,208100.0,21.8763,21.9183,21.8643,21.8763,208100.0
2005-10-31 09:45:00,36.46,36.5,36.42,36.44,159200.0,21.8763,21.9003,21.8523,21.8643,159200.0
2005-10-31 09:50:00,36.43,36.48,36.4,36.43,122000.0,21.8583,21.8883,21.8403,21.8583,122000.0
2005-10-31 09:55:00,36.44,36.49,36.42,36.46,254700.0,21.8643,21.8943,21.8523,21.8763,254700.0
2005-10-31 10:00:00,36.47,36.53,36.45,36.5,199900.0,21.8823,21.9183,21.8703,21.9003,199900.0
2005-10-31 10:05:00,36.5,36.53,36.46,36.48,178900.0,21.9003,21.9183,21.8763,21.8883,178900.0
2005-10-31 10:10:00,36.48,36.5,36.48,36.49,623600.0,21.8883,21.9003,21.8883,21.8943,623600.0
2005-10-31 10:15:00,36.48,36.53,36.48,36.52,151100.0,21.8883,21.9183,21.8883,21.9123,151100.0
2005-10-31 10:20:00,36.52,36.6,36.51,36.6,163700.0,21.9123,21.9603,21.9063,21.9603,163700.0
2005-10-31 10:25:00,36.57,36.6,36.57,36.58,187000.0,21.9423,21.9603,21.9423,21.9483,187000.0
2005-10-31 10:30:00,36.57,36.6,36.55,36.58,154000.0,21.9423,21.9603,21.9303,21.9483,154000.0
2005-10-31 10:35:00,36.57,36.64,36.57,36.62,249000.0,21.9423,21.9843,21.9423,21.9723,249000.0
2005-10-31 10:40:00,36.61,36.65,36.6,36.64,150000.0,21.9663,21.9903,21.9603,21.9843,150000.0
2005-10-31 10:45:00,36.65,36.69,36.64,36.68,135700.0,21.9903,22.0143,21.9843,22.0083,135700.0
2005-10-31 10:50:00,36.67,36.68,36.64,36.68,79900.0,22.0023,22.0083,21.9843,22.0083,79900.0
2005-10-31 10:55:00,36.68,36.7,36.6,36.61,166100.0,22.0083,22.0203,21.9603,21.9663,166100.0
2005-10-31 11:00:00,36.62,36.67,36.57,36.65,123300.0,21.9723,22.0023,21.9423,21.9903,123300.0
2005-10-31 11:05:00,36.65,36.69,36.63,36.68,114900.0,21.9903,22.0143,21.9783,22.0083,114900.0
2005-10-31 11:10:00,36.69,36.69,36.65,36.66,196600.0,22.0143,22.0143,21.9903,21.9963,196600.0
2005-10-31 11:15:00,36.66,36.69,36.61,36.65,104400.0,21.9963,22.0143,21.9663,21.9903,104400.0
2005-10-31 11:20:00,36.65,36.65,36.61,36.63,81600.0,21.9903,21.9903,21.9663,21.9783,81600.0
2005-10-31 11:25:00,36.63,36.63,36.61,36.61,37800.0,21.9783,21.9783,21.9663,21.9663,37800.0
2005-10-31 11:30:00,36.61,36.65,36.58,36.61,94500.0,21.9663,21.9903,21.9483,21.9663,94500.0
2005-10-31 11:35:00,36.61,36.61,36.59,36.6,33200.0,21.9663,21.9663,21.9543,21.9603,33200.0
2005-10-31 11:40:00,36.6,36.6,36.57,36.58,49600.0,21.9603,21.9603,21.9423,21.9483,49600.0
2005-10-31 11:45:00,36.57,36.58,36.56,36.58,43300.0,21.9423,21.9483,21.9363,21.9483,43300.0
2005-10-31 11:50:00,36.58,36.62,36.58,36.61,67600.0,21.9483,21.9723,21.9483,21.9663,67600.0
2005-10-31 11:55:00,36.61,36.66,36.59,36.63,118000.0,21.9663,21.9963,21.9543,21.9783,118000.0
2005-10-31 12:00:00,36.62,36.66,36.61,36.64,66300.0,21.9723,21.9963,21.9663,21.9843,66300.0
2005-10-31 12:05:00,36.63,36.68,36.63,36.66,222700.0,21.9783,22.0083,21.9783,21.9963,222700.0
2005-10-31 12:10:00,36.66,36.66,36.6,36.62,90900.0,21.9963,21.9963,21.9603,21.9723,90900.0
2005-10-31 12:15:00,36.61,36.61,36.55,36.57,135700.0,21.9663,21.9663,21.9303,21.9423,135700.0
2005-10-31 12:20:00,36.57,36.61,36.57,36.59,86100.0,21.9423,21.9663,21.9423,21.9543,86100.0
2005-10-31 12:25:00,36.57,36.61,36.57,36.61,153800.0,21.9423,21.9663,21.9423,21.9663,153800.0
2005-10-31 12:30:00,36.61,36.65,36.58,36.62,258600.0,21.9663,21.9903,21.9483,21.9723,258600.0
2005-10-31 12:35:00,36.63,36.64,36.61,36.63,176500.0,21.9783,21.9843,21.9663,21.9783,176500.0
2005-10-31 12:40:00,36.64,36.69,36.56,36.61,236600.0,21.9843,22.0143,21.9363,21.9663,236600.0
2005-10-31 12:45:00,36.62,36.63,36.52,36.55,584400.0,21.9723,21.9783,21.9123,21.9303,584400.0
2005-10-31 12:50:00,36.54,36.6,36.46,36.6,253900.0,21.9243,21.9603,21.8763,21.9603,253900.0
2005-10-31 12:55:00,36.6,36.61,36.55,36.56,179700.0,21.9603,21.9663,21.9303,21.9363,179700.0
2005-10-31 13:00:00,36.55,36.56,36.52,36.52,85000.0,21.9303,21.9363,21.9123,21.9123,85000.0
2005-10-31 13:05:00,36.53,36.55,36.51,36.55,71800.0,21.9183,21.9303,21.9063,21.9303,71800.0
2005-10-31 13:10:00,36.55,36.6,36.55,36.56,79300.0,21.9303,21.9603,21.9303,21.9363,79300.0
2005-10-31 13:15:00,36.56,36.6,36.54,36.55,72200.0,21.9363,21.9603,21.9243,21.9303,72200.0
2005-10-31 13:20:00,36.54,36.6,36.53,36.6,175200.0,21.9243,21.9603,21.9183,21.9603,175200.0
2005-10-31 13:25:00,36.59,36.6,36.58,36.59,77900.0,21.9543,21.9603,21.9483,21.9543,77900.0
2005-10-31 13:30:00,36.58,36.6,36.56,36.57,43100.0,21.9483,21.9603,21.9363,21.9423,43100.0
2005-10-31 13:35:00,36.56,36.59,36.55,36.57,69000.0,21.9363,21.9543,21.9303,21.9423,69000.0
2005-10-31 13:40:00,36.57,36.57,36.55,36.56,105900.0,21.9423,21.9423,21.9303,21.9363,105900.0
2005-10-31 13:45:00,36.55,36.55,36.47,36.48,109800.0,21.9303,21.9303,21.8823,21.8883,109800.0
2005-10-31 13:50:00,36.49,36.55,36.46,36.5,276900.0,21.8943,21.9303,21.8763,21.9003,276900.0
2005-10-31 13:55:00,36.5,36.52,36.49,36.5,105000.0,21.9003,21.9123,21.8943,21.9003,105000.0
2005-10-31 14:00:00,36.5,36.55,36.46,36.54,114900.0,21.9003,21.9303,21.8763,21.9243,114900.0
2005-10-31 14:05:00,36.54,36.62,36.54,36.59,107500.0,21.9243,21.9723,21.9243,21.9543,107500.0
2005-10-31 14:10:00,36.59,36.6,36.56,36.59,63600.0,21.9543,21.9603,21.9363,21.9543,63600.0
2005-10-31 14:15:00,36.59,36.62,36.57,36.62,83400.0,21.9543,21.9723,21.9423,21.9723,83400.0
2005-10-31 14:20:00,36.62,36.64,36.59,36.59,43100.0,21.9723,21.9843,21.9543,21.9543,43100.0
2005-10-31 14:25:00,36.6,36.62,36.57,36.62,67100.0,21.9603,21.9723,21.9423,21.9723,67100.0
2005-10-31 14:30:00,36.62,36.65,36.6,36.61,204800.0,21.9723,21.9903,21.9603,21.9663,204800.0
2005-10-31 14:35:00,36.61,36.65,36.57,36.59,170000.0,21.9663,21.9903,21.9423,21.9543,170000.0
2005-10-31 14:40:00,36.6,36.65,36.59,36.62,150200.0,21.9603,21.9903,21.9543,21.9723,150200.0
2005-10-31 14:45:00,36.61,36.67,36.6,36.61,145200.0,21.9663,22.0023,21.9603,21.9663,145200.0
2005-10-31 14:50:00,36.61,36.67,36.6,36.65,412400.0,21.9663,22.0023,21.9603,21.9903,412400.0
2005-10-31 14:55:00,36.64,36.7,36.64,36.69,165300.0,21.9843,22.0203,21.9843,22.0143,165300.0
2005-10-31 15:00:00,36.69,36.75,36.69,36.71,264800.0,22.0143,22.0503,22.0143,22.0263,264800.0
2005-10-31 15:05:00,36.7,36.75,36.7,36.74,123200.0,22.0203,22.0503,22.0203,22.0443,123200.0
2005-10-31 15:10:00,36.73,36.75,36.7,36.75,131500.0,22.0383,22.0503,22.0203,22.0503,131500.0
2005-10-31 15:15:00,36.74,36.75,36.7,36.74,215600.0,22.0443,22.0503,22.0203,22.0443,215600.0
2005-10-31 15:20:00,36.74,36.75,36.71,36.72,167200.0,22.0443,22.0503,22.0263,22.0323,167200.0
2005-10-31 15:25:00,36.72,36.75,36.71,36.75,227600.0,22.0323,22.0503,22.0263,22.0503,227600.0
2005-10-31 15:30:00,36.75,36.78,36.74,36.77,213200.0,22.0503,22.0683,22.0443,22.0623,213200.0
2005-10-31 15:35:00,36.78,36.78,36.76,36.78,245000.0,22.0683,22.0683,22.0563,22.0683,245000.0
2005-10-31 15:40:00,36.78,36.8,36.77,36.79,331400.0,22.0683,22.0803,22.0623,22.0743,331400.0
2005-10-31 15:45:00,36.79,36.8,36.75,36.76,203300.0,22.0743,22.0803,22.0503,22.0563,203300.0
2005-10-31 15:50:00,36.77,36.77,36.7,36.71,326400.0,22.0623,22.0623,22.0203,22.0263,326400.0
2005-10-31 15:55:00,36.72,36.72,36.6,36.61,562600.0,22.0323,22.0323,21.9603,21.9663,562600.0
2005-11-01 09:30:00,36.79,36.79,36.63,36.64,493000.0,22.0743,22.0743,21.9783,21.9843,493000.0
2005-11-01 09:35:00,36.63,36.7,36.58,36.66,166800.0,21.9783,22.0203,21.9483,21.9963,166800.0
2005-11-01 09:40:00,36.66,36.78,36.64,36.75,212000.0,21.9963,22.0683,21.9843,22.0503,212000.0
2005-11-01 09:45:00,36.75,36.78,36.74,36.78,292300.0,22.0503,22.0683,22.0443,22.0683,292300.0
2005-11-01 09:50:00,36.78,36.79,36.74,36.77,186300.0,22.0683,22.0743,22.0443,22.0623,186300.0
2005-11-01 09:55:00,36.77,36.79,36.76,36.79,139400.0,22.0623,22.0743,22.0563,22.0743,139400.0
2005-11-01 10:00:00,36.79,36.79,36.77,36.78,213800.0,22.0743,22.0743,22.0623,22.0683,213800.0
2005-11-01 10:05:00,36.79,36.84,36.78,36.81,347000.0,22.0743,22.1043,22.0683,22.0863,347000.0
2005-11-01 10:10:00,36.82,36.85,36.78,36.85,751700.0,22.0923,22.1103,22.0683,22.1103,751700.0
2005-11-01 10:15:00,36.84,36.87,36.82,36.85,210600.0,22.1043,22.1223,22.0923,22.1103,210600.0
2005-11-01 10:20:00,36.85,36.87,36.83,36.87,489400.0,22.1103,22.1223,22.0983,22.1223,489400.0
2005-11-01 10:25:00,36.87,36.89,36.86,36.89,153300.0,22.1223,22.1343,22.1163,22.1343,153300.0
2005-11-01 10:30:00,36.88,36.9,36.85,36.85,118400.0,22.1283,22.1403,22.1103,22.1103,118400.0
2005-11-01 10:35:00,36.85,36.89,36.85,36.89,112700.0,22.1103,22.1343,22.1103,22.1343,112700.0
2005-11-01 10:40:00,36.88,36.9,36.85,36.85,149800.0,22.1283,22.1403,22.1103,22.1103,149800.0
2005-11-01 10:45:00,36.85,36.88,36.81,36.85,239300.0,22.1103,22.1283,22.0863,22.1103,239300.0
2005-11-01 10:50:00,36.86,36.93,36.86,36.91,113600.0,22.1163,22.1583,22.1163,22.1463,113600.0
2005-11-01 10:55:00,36.92,36.94,36.85,36.91,125100.0,22.1523,22.1643,22.1103,22.1463,125100.0
2005-11-01 11:00:00,36.92,36.95,36.88,36.92,2081100.0,22.1523,22.1703,22.1283,22.1523,2081100.0
2005-11-01 11:05:00,36.92,36.94,36.9,36.91,147400.0,22.1523,22.1643,22.1403,22.1463,147400.0
2005-11-01 11:10:00,36.92,36.97,36.91,36.97,239000.0,22.1523,22.1823,22.1463,22.1823,239000.0
2005-11-01 11:15:00,36.97,36.97,36.91,36.93,113700.0,22.1823,22.1823,22.1463,22.1583,113700.0
2005-11-01 11:20:00,36.93,36.94,36.92,36.92,53000.0,22.1583,22.1643,22.1523,22.1523,53000.0
2005-11-01 11:25:00,36.93,36.94,36.88,36.88,98700.0,22.1583,22.1643,22.1283,22.1283,98700.0
2005-11-01 11:30:00,36.87,36.94,36.87,36.94,115300.0,22.1223,22.1643,22.1223,22.1643,115300.0
2005-11-01 11:35:00,36.94,36.96,36.94,36.95,123200.0,22.1643,22.1763,22.1643,22.1703,123200.0
2005-11-01 11:40:00,36.95,36.96,36.89,36.89,95000.0,22.1703,22.1763,22.1343,22.1343,95000.0
2005-11-01 11:45:00,36.89,36.9,36.82,36.87,83300.0,22.1343,22.1403,22.0923,22.1223,83300.0
2005-11-01 11:50:00,36.86,36.92,36.85,36.92,77000.0,22.1163,22.1523,22.1103,22.1523,77000.0
2005-11-01 11:55:00,36.91,36.92,36.88,36.91,148100.0,22.1463,22.1523,22.1283,22.1463,148100.0
2005-11-01 12:00:00,36.9,36.91,36.88,36.88,123800.0,22.1403,22.1463,22.1283,22.1283,123800.0
2005-11-01 12:05:00,36.87,36.88,36.84,36.88,98500.0,22.1223,22.1283,22.1043,22.1283,98500.0
2005-11-01 12:10:00,36.87,36.9,36.87,36.89,101900.0,22.1223,22.1403,22.1223,22.1343,101900.0
2005-11-01 12:15:00,36.89,36.89,36.88,36.88,49800.0,22.1343,22.1343,22.1283,22.1283,49800.0
2005-11-01 12:20:00,36.88,36.9,36.85,36.85,59200.0,22.1283,22.1403,22.1103,22.1103,59200.0
2005-11-01 12:25:00,36.84,36.9,36.84,36.89,117200.0,22.1043,22.1403,22.1043,22.1343,117200.0
2005-11-01 12:30:00,36.88,36.89,36.86,36.86,60600.0,22.1283,22.1343,22.1163,22.1163,60600.0
2005-11-01 12:35:00,36.86,36.89,36.82,36.88,128900.0,22.1163,22.1343,22.0923,22.1283,128900.0
2005-11-01 12:40:00,36.87,36.89,36.87,36.89,63600.0,22.1223,22.1343,22.1223,22.1343,63600.0
2005-11-01 12:45:00,36.88,36.9,36.85,36.9,72700.0,22.1283,22.1403,22.1103,22.1403,72700.0
2005-11-01 12:50:00,36.9,36.9,36.87,36.88,50000.0,22.1403,22.1403,22.1223,22.1283,50000.0
2005-11-01 12:55:00,36.88,36.9,36.87,36.89,66400.0,22.1283,22.1403,22.1223,22.1343,66400.0
2005-11-01 13:00:00,36.89,36.9,36.86,36.87,151700.0,22.1343,22.1403,22.1163,22.1223,151700.0
2005-11-01 13:05:00,36.87,36.9,36.86,36.89,119500.0,22.1223,22.1403,22.1163,22.1343,119500.0
2005-11-01 13:10:00,36.89,36.91,36.88,36.88,94100.0,22.1343,22.1463,22.1283,22.1283,94100.0
2005-11-01 13:15:00,36.88,36.89,36.86,36.88,37300.0,22.1283,22.1343,22.1163,22.1283,37300.0
2005-11-01 13:20:00,36.86,36.89,36.86,36.88,64400.0,22.1163,22.1343,22.1163,22.1283,64400.0
2005-11-01 13:25:00,36.88,36.89,36.85,36.86,132200.0,22.1283,22.1343,22.1103,22.1163,132200.0
2005-11-01 13:30:00,36.86,36.87,36.86,36.87,57300.0,22.1163,22.1223,22.1163,22.1223,57300.0
2005-11-01 13:35:00,36.86,36.87,36.85,36.87,74500.0,22.1163,22.1223,22.1103,22.1223,74500.0
2005-11-01 13:40:00,36.86,36.88,36.86,36.88,79900.0,22.1163,22.1283,22.1163,22.1283,79900.0
2005-11-01 13:45:00,36.87,36.88,36.86,36.86,45100.0,22.1223,22.1283,22.1163,22.1163,45100.0
2005-11-01 13:50:00,36.86,36.88,36.86,36.87,105300.0,22.1163,22.1283,22.1163,22.1223,105300.0
2005-11-01 13:55:00,36.87,36.87,36.85,36.85,111700.0,22.1223,22.1223,22.1103,22.1103,111700.0
2005-11-01 14:00:00,36.86,36.87,36.85,36.87,178200.0,22.1163,22.1223,22.1103,22.1223,178200.0
2005-11-01 14:05:00,36.86,36.88,36.86,36.87,93100.0,22.1163,22.1283,22.1163,22.1223,93100.0
2005-11-01 14:10:00,36.88,36.88,36.84,36.86,124700.0,22.1283,22.1283,22.1043,22.1163,124700.0
2005-11-01 14:15:00,36.85,36.93,36.83,36.88,242700.0,22.1103,22.1583,22.0983,22.1283,242700.0
2005-11-01 14:20:00,36.89,36.96,36.89,36.93,479300.0,22.1343,22.1763,22.1343,22.1583,479300.0
2005-11-01 14:25:00,36.93,36.96,36.9,36.95,446400.0,22.1583,22.1763,22.1403,22.1703,446400.0
2005-11-01 14:30:00,36.96,36.99,36.91,36.92,564900.0,22.1763,22.1943,22.1463,22.1523,564900.0
2005-11-01 14:35:00,36.92,36.93,36.82,36.83,167000.0,22.1523,22.1583,22.0923,22.0983,167000.0
2005-11-01 14:40:00,36.83,36.9,36.81,36.9,223400.0,22.0983,22.1403,22.0863,22.1403,223400.0
2005-11-01 14:45:00,36.89,36.94,36.86,36.89,395700.0,22.1343,22.1643,22.1163,22.1343,395700.0
2005-11-01 14:50:00,36.88,36.89,36.85,36.88,101700.0,22.1283,22.1343,22.1103,22.1283,101700.0
2005-11-01 14:55:00,36.88,36.89,36.83,36.85,58300.0,22.1283,22.1343,22.0983,22.1103,58300.0
2005-11-01 15:00:00,36.85,36.9,36.82,36.88,199100.0,22.1103,22.1403,22.0923,22.1283,199100.0
2005-11-01 15:05:00,36.88,36.88,36.83,36.86,169200.0,22.1283,22.1283,22.0983,22.1163,169200.0
2005-11-01 15:10:00,36.86,36.9,36.84,36.84,1482600.0,22.1163,22.1403,22.1043,22.1043,1482600.0
2005-11-01 15:15:00,36.83,36.91,36.83,36.88,375600.0,22.0983,22.1463,22.0983,22.1283,375600.0
2005-11-01 15:20:00,36.87,36.91,36.87,36.91,154600.0,22.1223,22.1463,22.1223,22.1463,154600.0
2005-11-01 15:25:00,36.91,36.91,36.85,36.88,68200.0,22.1463,22.1463,22.1103,22.1283,68200.0
2005-11-01 15:30:00,36.89,36.93,36.85,36.88,177600.0,22.1343,22.1583,22.1103,22.1283,177600.0
2005-11-01 15:35:00,36.87,36.88,36.82,36.84,181700.0,22.1223,22.1283,22.0923,22.1043,181700.0
2005-11-01 15:40:00,36.83,36.86,36.82,36.86,228900.0,22.0983,22.1163,22.0923,22.1163,228900.0
2005-11-01 15:45:00,36.86,36.86,36.79,36.81,335300.0,22.1163,22.1163,22.0743,22.0863,335300.0
2005-11-01 15:50:00,36.81,36.91,36.81,36.85,374800.0,22.0863,22.1463,22.0863,22.1103,374800.0
2005-11-01 15:55:00,36.84,36.87,36.79,36.79,1477700.0,22.1043,22.1223,22.0743,22.0743,1477700.0
2005-11-02 09:30:00,36.71,36.79,36.7,36.71,276300.0,22.0263,22.0743,22.0203,22.0263,276300.0
2005-11-02 09:35:00,36.71,36.78,36.7,36.75,107300.0,22.0263,22.0683,22.0203,22.0503,107300.0
2005-11-02 09:40:00,36.76,36.82,36.75,36.82,96900.0,22.0563,22.0923,22.0503,22.0923,96900.0
2005-11-02 09:45:00,36.82,36.92,36.8,36.9,193200.0,22.0923,22.1523,22.0803,22.1403,193200.0
2005-11-02 09:50:00,36.9,36.97,36.87,36.93,115200.0,22.1403,22.1823,22.1223,22.1583,115200.0
2005-11-02 09:55:00,36.93,36.95,36.91,36.94,142700.0,22.1583,22.1703,22.1463,22.1643,142700.0
2005-11-02 10:00:00,36.94,36.99,36.93,36.95,159300.0,22.1643,22.1943,22.1583,22.1703,159300.0
2005-11-02 10:05:00,36.95,37.09,36.95,37.09,435200.0,22.1703,22.2543,22.1703,22.2543,435200.0
2005-11-02 10:10:00,37.09,37.14,37.08,37.12,299200.0,22.2543,22.2843,22.2483,22.2723,299200.0
2005-11-02 10:15:00,37.1,37.16,37.1,37.12,133500.0,22.2603,22.2963,22.2603,22.2723,133500.0
2005-11-02 10:20:00,37.14,37.14,37.05,37.1,199600.0,22.2843,22.2843,22.2303,22.2603,199600.0
2005-11-02 10:25:00,37.11,37.14,37.1,37.11,93500.0,22.2663,22.2843,22.2603,22.2663,93500.0
2005-11-02 10:30:00,37.11,37.19,37.11,37.17,167700.0,22.2663,22.3143,22.2663,22.3023,167700.0
2005-11-02 10:35:00,37.17,37.17,37.13,37.16,119000.0,22.3023,22.3023,22.2783,22.2963,119000.0
2005-11-02 10:40:00,37.16,37.2,37.15,37.19,158400.0,22.2963,22.3203,22.2903,22.3143,158400.0
2005-11-02 10:45:00,37.2,37.2,37.18,37.19,139100.0,22.3203,22.3203,22.3083,22.3143,139100.0
2005-11-02 10:50:00,37.19,37.2,37.16,37.2,118300.0,22.3143,22.3203,22.2963,22.3203,118300.0
2005-11-02 10:55:00,37.19,37.22,37.18,37.22,682200.0,22.3143,22.3323,22.3083,22.3323,682200.0
2005-11-02 11:00:00,37.22,37.36,37.21,37.27,267800.0,22.3323,22.4163,22.3263,22.3623,267800.0
2005-11-02 11:05:00,37.28,37.33,37.24,37.33,112900.0,22.3683,22.3983,22.3443,22.3983,112900.0
2005-11-02 11:10:00,37.33,37.34,37.25,37.27,147400.0,22.3983,22.4043,22.3503,22.3623,147400.0
2005-11-02 11:15:00,37.27,37.37,37.26,37.36,117800.0,22.3623,22.4223,22.3563,22.4163,117800.0
2005-11-02 11:20:00,37.35,37.37,37.26,37.32,190900.0,22.4103,22.4223,22.3563,22.3923,190900.0
2005-11-02 11:25:00,37.32,37.33,37.31,37.32,194500.0,22.3923,22.3983,22.3863,22.3923,194500.0
2005-11-02 11:30:00,37.32,37.44,37.31,37.44,257800.0,22.3923,22.4643,22.3863,22.4643,257800.0
2005-11-02 11:35:00,37.43,37.49,37.42,37.43,323800.0,22.4583,22.4943,22.4523,22.4583,323800.0
2005-11-02 11:40:00,37.42,37.42,37.35,37.41,105300.0,22.4523,22.4523,22.4103,22.4463,105300.0
2005-11-02 11:45:00,37.42,37.42,37.31,37.33,155800.0,22.4523,22.4523,22.3863,22.3983,155800.0
2005-11-02 11:50:00,37.34,37.39,37.33,37.39,160900.0,22.4043,22.4343,22.3983,22.4343,160900.0
2005-11-02 11:55:00,37.38,37.44,37.35,37.35,215000.0,22.4283,22.4643,22.4103,22.4103,215000.0
2005-11-02 12:00:00,37.35,37.38,37.35,37.38,92800.0,22.4103,22.4283,22.4103,22.4283,92800.0
2005-11-02 12:05:00,37.39,37.4,37.35,37.36,70800.0,22.4343,22.4403,22.4103,22.4163,70800.0
2005-11-02 12:10:00,37.36,37.37,37.31,37.32,187800.0,22.4163,22.4223,22.3863,22.3923,187800.0
2005-11-02 12:15:00,37.31,37.32,37.22,37.22,115100.0,22.3863,22.3923,22.3323,22.3323,115100.0
2005-11-02 12:20:00,37.23,37.32,37.23,37.31,127400.0,22.3383,22.3923,22.3383,22.3863,127400.0
2005-11-02 12:25:00,37.31,37.35,37.3,37.3,72500.0,22.3863,22.4103,22.3803,22.3803,72500.0
2005-11-02 12:30:00,37.31,37.31,37.27,37.29,71300.0,22.3863,22.3863,22.3623,22.3743,71300.0
2005-11-02 12:35:00,37.28,37.31,37.28,37.31,74200.0,22.3683,22.3863,22.3683,22.3863,74200.0
2005-11-02 12:40:00,37.3,37.31,37.26,37.27,81400.0,22.3803,22.3863,22.3563,22.3623,81400.0
2005-11-02 12:45:00,37.27,37.33,37.27,37.32,65800.0,22.3623,22.3983,22.3623,22.3923,65800.0
2005-11-02 12:50:00,37.32,37.41,37.3,37.34,141800.0,22.3923,22.4463,22.3803,22.4043,141800.0
2005-11-02 12:55:00,37.35,37.35,37.28,37.3,70700.0,22.4103,22.4103,22.3683,22.3803,70700.0
2005-11-02 13:00:00,37.3,37.32,37.27,37.3,76200.0,22.3803,22.3923,22.3623,22.3803,76200.0
2005-11-02 13:05:00,37.3,37.3,37.24,37.25,36000.0,22.3803,22.3803,22.3443,22.3503,36000.0
2005-11-02 13:10:00,37.25,37.29,37.25,37.29,38100.0,22.3503,22.3743,22.3503,22.3743,38100.0
2005-11-02 13:15:00,37.28,37.29,37.26,37.26,43400.0,22.3683,22.3743,22.3563,22.3563,43400.0
2005-11-02 13:20:00,37.27,37.27,37.24,37.24,71600.0,22.3623,22.3623,22.3443,22.3443,71600.0
2005-11-02 13:25:00,37.24,37.25,37.2,37.21,65200.0,22.3443,22.3503,22.3203,22.3263,65200.0
2005-11-02 13:30:00,37.21,37.22,37.2,37.21,92300.0,22.3263,22.3323,22.3203,22.3263,92300.0
2005-11-02 13:35:00,37.21,37.21,37.15,37.17,139000.0,22.3263,22.3263,22.2903,22.3023,139000.0
2005-11-02 13:40:00,37.16,37.23,37.14,37.2,83900.0,22.2963,22.3383,22.2843,22.3203,83900.0
2005-11-02 13:45:00,37.2,37.23,37.19,37.19,53000.0,22.3203,22.3383,22.3143,22.3143,53000.0
2005-11-02 13:50:00,37.19,37.24,37.18,37.24,66700.0,22.3143,22.3443,22.3083,22.3443,66700.0
2005-11-02 13:55:00,37.24,37.25,37.21,37.22,50600.0,22.3443,22.3503,22.3263,22.3323,50600.0
2005-11-02 14:00:00,37.22,37.29,37.21,37.28,102900.0,22.3323,22.3743,22.3263,22.3683,102900.0
2005-11-02 14:05:00,37.28,37.29,37.2,37.2,102600.0,22.3683,22.3743,22.3203,22.3203,102600.0
2005-11-02 14:10:00,37.21,37.21,37.14,37.14,100000.0,22.3263,22.3263,22.2843,22.2843,100000.0
2005-11-02 14:15:00,37.15,37.15,37.1,37.12,141200.0,22.2903,22.2903,22.2603,22.2723,141200.0
2005-11-02 14:20:00,37.12,37.17,37.11,37.15,107200.0,22.2723,22.3023,22.2663,22.2903,107200.0
2005-11-02 14:25:00,37.15,37.17,37.14,37.14,143200.0,22.2903,22.3023,22.2843,22.2843,143200.0
2005-11-02 14:30:00,37.14,37.15,37.06,37.08,110600.0,22.2843,22.2903,22.2363,22.2483,110600.0
2005-11-02 14:35:00,37.08,37.08,37.04,37.05,161900.0,22.2483,22.2483,22.2243,22.2303,161900.0
2005-11-02 14:40:00,37.05,37.11,37.03,37.1,195400.0,22.2303,22.2663,22.2183,22.2603,195400.0
2005-11-02 14:45:00,37.09,37.15,37.09,37.09,134400.0,22.2543,22.2903,22.2543,22.2543,134400.0
2005-11-02 14:50:00,37.09,37.1,37.07,37.08,108900.0,22.2543,22.2603,22.2423,22.2483,108900.0
2005-11-02 14:55:00,37.08,37.09,37.04,37.08,631800.0,22.2483,22.2543,22.2243,22.2483,631800.0
2005-11-02 15:00:00,37.09,37.09,37.06,37.07,113300.0,22.2543,22.2543,22.2363,22.2423,113300.0
2005-11-02 15:05:00,37.07,37.13,37.06,37.09,129100.0,22.2423,22.2783,22.2363,22.2543,129100.0
2005-11-02 15:10:00,37.1,37.16,37.09,37.16,645100.0,22.2603,22.2963,22.2543,22.2963,645100.0
2005-11-02 15:15:00,37.16,37.19,37.15,37.19,90100.0,22.2963,22.3143,22.2903,22.3143,90100.0
2005-11-02 15:20:00,37.19,37.22,37.18,37.2,191200.0,22.3143,22.3323,22.3083,22.3203,191200.0
2005-11-02 15:25:00,37.2,37.21,37.16,37.2,156500.0,22.3203,22.3263,22.2963,22.3203,156500.0
2005-11-02 15:30:00,37.2,37.21,37.14,37.16,186700.0,22.3203,22.3263,22.2843,22.2963,186700.0
2005-11-02 15:35:00,37.16,37.17,37.11,37.14,167000.0,22.2963,22.3023,22.2663,22.2843,167000.0
2005-11-02 15:40:00,37.15,37.18,37.14,37.16,142900.0,22.2903,22.3083,22.2843,22.2963,142900.0
2005-11-02 15:45:00,37.16,37.23,37.15,37.22,257800.0,22.2963,22.3383,22.2903,22.3323,257800.0
2005-11-02 15:50:00,37.21,37.22,37.18,37.18,188000.0,22.3263,22.3323,22.3083,22.3083,188000.0
2005-11-02 15:55:00,37.18,37.2,37.14,37.2,379800.0,22.3083,22.3203,22.2843,22.3203,379800.0
2005-11-03 09:30:00,37.26,37.27,37.18,37.27,357800.0,22.3563,22.3623,22.3083,22.3623,357800.0
2005-11-03 09:35:00,37.27,37.3,37.2,37.26,155100.0,22.3623,22.3803,22.3203,22.3563,155100.0
2005-11-03 09:40:00,37.25,37.36,37.24,37.34,289900.0,22.3503,22.4163,22.3443,22.4043,289900.0
2005-11-03 09:45:00,37.34,37.35,37.26,37.31,153600.0,22.4043,22.4103,22.3563,22.3863,153600.0
2005-11-03 09:50:00,37.3,37.42,37.3,37.42,148000.0,22.3803,22.4523,22.3803,22.4523,148000.0
2005-11-03 09:55:00,37.42,37.43,37.33,37.43,172900.0,22.4523,22.4583,22.3983,22.4583,172900.0
2005-11-03 10:00:00,37.42,37.49,37.36,37.36,196900.0,22.4523,22.4943,22.4163,22.4163,196900.0
2005-11-03 10:05:00,37.38,37.44,37.34,37.36,129100.0,22.4283,22.4643,22.4043,22.4163,129100.0
2005-11-03 10:10:00,37.37,37.37,37.27,37.34,130400.0,22.4223,22.4223,22.3623,22.4043,130400.0
2005-11-03 10:15:00,37.33,37.34,37.24,37.24,254400.0,22.3983,22.4043,22.3443,22.3443,254400.0
2005-11-03 10:20:00,37.25,37.3,37.25,37.26,113800.0,22.3503,22.3803,22.3503,22.3563,113800.0
2005-11-03 10:25:00,37.28,37.31,37.25,37.28,206600.0,22.3683,22.3863,22.3503,22.3683,206600.0
2005-11-03 10:30:00,37.27,37.35,37.23,37.34,113500.0,22.3623,22.4103,22.3383,22.4043,113500.0
2005-11-03 10:35:00,37.34,37.38,37.31,37.33,179700.0,22.4043,22.4283,22.3863,22.3983,179700.0
2005-11-03 10:40:00,37.33,37.36,37.27,37.36,109200.0,22.3983,22.4163,22.3623,22.4163,109200.0
2005-11-03 10:45:00,37.34,37.36,37.22,37.22,103600.0,22.4043,22.4163,22.3323,22.3323,103600.0
2005-11-03 10:50:00,37.22,37.28,37.17,37.18,122300.0,22.3323,22.3683,22.3023,22.3083,122300.0
2005-11-03 10:55:00,37.17,37.23,37.16,37.22,113800.0,22.3023,22.3383,22.2963,22.3323,113800.0
2005-11-03 11:00:00,37.22,37.27,37.2,37.26,108300.0,22.3323,22.3623,22.3203,22.3563,108300.0
2005-11-03 11:05:00,37.25,37.27,37.23,37.24,68100.0,22.3503,22.3623,22.3383,22.3443,68100.0
2005-11-03 11:10:00,37.23,37.27,37.23,37.24,67100.0,22.3383,22.3623,22.3383,22.3443,67100.0
2005-11-03 11:15:00,37.24,37.32,37.23,37.25,119200.0,22.3443,22.3923,22.3383,22.3503,119200.0
2005-11-03 11:20:00,37.25,37.27,37.15,37.17,217500.0,22.3503,22.3623,22.2903,22.3023,217500.0
2005-11-03 11:25:00,37.17,37.17,37.05,37.14,201700.0,22.3023,22.3023,22.2303,22.2843,201700.0
2005-11-03 11:30:00,37.11,37.28,37.11,37.15,108400.0,22.2663,22.3683,22.2663,22.2903,108400.0
2005-11-03 11:35:00,37.16,37.2,37.13,37.13,70600.0,22.2963,22.3203,22.2783,22.2783,70600.0
2005-11-03 11:40:00,37.13,37.14,37.08,37.09,69800.0,22.2783,22.2843,22.2483,22.2543,69800.0
2005-11-03 11:45:00,37.09,37.1,37.09,37.09,66700.0,22.2543,22.2603,22.2543,22.2543,66700.0
2005-11-03 11:50:00,37.09,37.19,37.09,37.18,132300.0,22.2543,22.3143,22.2543,22.3083,132300.0
2005-11-03 11:55:00,37.16,37.17,37.13,37.13,54900.0,22.2963,22.3023,22.2783,22.2783,54900.0
2005-11-03 12:00:00,37.12,37.17,37.09,37.14,113900.0,22.2723,22.3023,22.2543,22.2843,113900.0
2005-11-03 12:05:00,37.15,37.2,37.13,37.2,103600.0,22.2903,22.3203,22.2783,22.3203,103600.0
2005-11-03 12:10:00,37.2,37.26,37.19,37.2,100300.0,22.3203,22.3563,22.3143,22.3203,100300.0
2005-11-03 12:15:00,37.2,37.3,37.2,37.3,112600.0,22.3203,22.3803,22.3203,22.3803,112600.0
2005-11-03 12:20:00,37.3,37.3,37.26,37.3,49100.0,22.3803,22.3803,22.3563,22.3803,49100.0
2005-11-03 12:25:00,37.3,37.3,37.28,37.29,41700.0,22.3803,22.3803,22.3683,22.3743,41700.0
2005-11-03 12:30:00,37.29,37.29,37.23,37.26,62600.0,22.3743,22.3743,22.3383,22.3563,62600.0
2005-11-03 12:35:00,37.26,37.27,37.23,37.25,34300.0,22.3563,22.3623,22.3383,22.3503,34300.0
2005-11-03 12:40:00,37.25,37.25,37.22,37.23,57800.0,22.3503,22.3503,22.3323,22.3383,57800.0
2005-11-03 12:45:00,37.23,37.23,37.21,37.23,47000.0,22.3383,22.3383,22.3263,22.3383,47000.0
2005-11-03 12:50:00,37.23,37.24,37.2,37.24,43100.0,22.3383,22.3443,22.3203,22.3443,43100.0
2005-11-03 12:55:00,37.24,37.26,37.22,37.25,69700.0,22.3443,22.3563,22.3323,22.3503,69700.0
2005-11-03 13:00:00,37.24,37.28,37.24,37.27,77000.0,22.3443,22.3683,22.3443,22.3623,77000.0
2005-11-03 13:05:00,37.3,37.3,37.2,37.24,208900.0,22.3803,22.3803,22.3203,22.3443,208900.0
2005-11-03 13:10:00,37.24,37.29,37.22,37.25,52500.0,22.3443,22.3743,22.3323,22.3503,52500.0
2005-11-03 13:15:00,37.25,37.3,37.23,37.26,59600.0,22.3503,22.3803,22.3383,22.3563,59600.0
2005-11-03 13:20:00,37.27,37.3,37.27,37.27,61700.0,22.3623,22.3803,22.3623,22.3623,61700.0
2005-11-03 13:25:00,37.28,37.28,37.23,37.23,38600.0,22.3683,22.3683,22.3383,22.3383,38600.0
2005-11-03 13:30:00,37.23,37.25,37.21,37.22,65100.0,22.3383,22.3503,22.3263,22.3323,65100.0
2005-11-03 13:35:00,37.21,37.25,37.2,37.25,124300.0,22.3263,22.3503,22.3203,22.3503,124300.0
2005-11-03 13:40:00,37.24,37.28,37.22,37.27,51300.0,22.3443,22.3683,22.3323,22.3623,51300.0
2005-11-03 13:45:00,37.27,37.27,37.23,37.25,49200.0,22.3623,22.3623,22.3383,22.3503,49200.0
2005-11-03 13:50:00,37.26,37.26,37.21,37.25,105900.0,22.3563,22.3563,22.3263,22.3503,105900.0
2005-11-03 13:55:00,37.25,37.3,37.25,37.29,51500.0,22.3503,22.3803,22.3503,22.3743,51500.0
2005-11-03 14:00:00,37.28,37.34,37.26,37.33,68700.0,22.3683,22.4043,22.3563,22.3983,68700.0
2005-11-03 14:05:00,37.33,37.33,37.26,37.26,80700.0,22.3983,22.3983,22.3563,22.3563,80700.0
2005-11-03 14:10:00,37.26,37.28,37.24,37.24,103300.0,22.3563,22.3683,22.3443,22.3443,103300.0
2005-11-03 14:15:00,37.24,37.28,37.23,37.28,71600.0,22.3443,22.3683,22.3383,22.3683,71600.0
2005-11-03 14:20:00,37.28,37.3,37.26,37.27,40200.0,22.3683,22.3803,22.3563,22.3623,40200.0
2005-11-03 14:25:00,37.26,37.26,37.18,37.25,93900.0,22.3563,22.3563,22.3083,22.3503,93900.0
2005-11-03 14:30:00,37.25,37.26,37.21,37.22,71300.0,22.3503,22.3563,22.3263,22.3323,71300.0
2005-11-03 14:35:00,37.22,37.23,37.18,37.18,139400.0,22.3323,22.3383,22.3083,22.3083,139400.0
2005-11-03 14:40:00,37.18,37.2,37.14,37.19,125200.0,22.3083,22.3203,22.2843,22.3143,125200.0
2005-11-03 14:45:00,37.18,37.18,37.16,37.17,171500.0,22.3083,22.3083,22.2963,22.3023,171500.0
2005-11-03 14:50:00,37.17,37.2,37.13,37.14,114800.0,22.3023,22.3203,22.2783,22.2843,114800.0
2005-11-03 14:55:00,37.14,37.14,37.09,37.1,98400.0,22.2843,22.2843,22.2543,22.2603,98400.0
2005-11-03 15:00:00,37.11,37.12,37.08,37.1,162800.0,22.2663,22.2723,22.2483,22.2603,162800.0
2005-11-03 15:05:00,37.1,37.1,37.04,37.05,170600.0,22.2603,22.2603,22.2243,22.2303,170600.0
2005-11-03 15:10:00,37.04,37.07,37.01,37.03,138400.0,22.2243,22.2423,22.2063,22.2183,138400.0
2005-11-03 15:15:00,37.02,37.07,37.02,37.05,126200.0,22.2123,22.2423,22.2123,22.2303,126200.0
2005-11-03 15:20:00,37.05,37.05,37.01,37.02,258100.0,22.2303,22.2303,22.2063,22.2123,258100.0
2005-11-03 15:25:00,37.02,37.06,37.01,37.05,200000.0,22.2123,22.2363,22.2063,22.2303,200000.0
2005-11-03 15:30:00,37.05,37.06,37.03,37.05,210600.0,22.2303,22.2363,22.2183,22.2303,210600.0
2005-11-03 15:35:00,37.04,37.05,37.02,37.02,181100.0,22.2243,22.2303,22.2123,22.2123,181100.0
2005-11-03 15:40:00,37.02,37.03,36.98,36.99,267500.0,22.2123,22.2183,22.1883,22.1943,267500.0
2005-11-03 15:45:00,36.99,37.06,36.98,37.04,359700.0,22.1943,22.2363,22.1883,22.2243,359700.0
2005-11-03 15:50:00,37.04,37.09,37.03,37.07,215700.0,22.2243,22.2543,22.2183,22.2423,215700.0
2005-11-03 15:55:00,37.07,37.09,37.04,37.09,299400.0,22.2423,22.2543,22.2243,22.2543,299400.0
2005-11-04 09:30:00,37.1,37.2,37.09,37.18,287000.0,22.2603,22.3203,22.2543,22.3083,287000.0
2005-11-04 09:35:00,37.18,37.2,37.16,37.2,152200.0,22.3083,22.3203,22.2963,22.3203,152200.0
2005-11-04 09:40:00,37.19,37.19,37.14,37.14,137900.0,22.3143,22.3143,22.2843,22.2843,137900.0
2005-11-04 09:45:00,37.14,37.17,37.1,37.13,161900.0,22.2843,22.3023,22.2603,22.2783,161900.0
2005-11-04 09:50:00,37.14,37.14,37.06,37.11,246000.0,22.2843,22.2843,22.2363,22.2663,246000.0
2005-11-04 09:55:00,37.12,37.15,37.07,37.13,274600.0,22.2723,22.2903,22.2423,22.2783,274600.0
2005-11-04 10:00:00,37.15,37.22,37.12,37.18,191900.0,22.2903,22.3323,22.2723,22.3083,191900.0
2005-11-04 10:05:00,37.2,37.24,37.18,37.22,169900.0,22.3203,22.3443,22.3083,22.3323,169900.0
2005-11-04 10:10:00,37.2,37.22,37.16,37.18,144700.0,22.3203,22.3323,22.2963,22.3083,144700.0
2005-11-04 10:15:00,37.18,37.19,37.15,37.17,239300.0,22.3083,22.3143,22.2903,22.3023,239300.0
2005-11-04 10:20:00,37.16,37.16,37.13,37.15,172000.0,22.2963,22.2963,22.2783,22.2903,172000.0
2005-11-04 10:25:00,37.15,37.17,37.11,37.13,91800.0,22.2903,22.3023,22.2663,22.2783,91800.0
2005-11-04 10:30:00,37.14,37.15,37.12,37.14,119200.0,22.2843,22.2903,22.2723,22.2843,119200.0
2005-11-04 10:35:00,37.15,37.15,37.11,37.12,94300.0,22.2903,22.2903,22.2663,22.2723,94300.0
2005-11-04 10:40:00,37.12,37.15,37.12,37.13,104100.0,22.2723,22.2903,22.2723,22.2783,104100.0
2005-11-04 10:45:00,37.14,37.15,37.1,37.1,125200.0,22.2843,22.2903,22.2603,22.2603,125200.0
2005-11-04 10:50:00,37.1,37.14,37.09,37.14,104600.0,22.2603,22.2843,22.2543,22.2843,104600.0
2005-11-04 10:55:00,37.13,37.15,37.11,37.12,120000.0,22.2783,22.2903,22.2663,22.2723,120000.0
2005-11-04 11:00:00,37.12,37.14,37.11,37.14,105800.0,22.2723,22.2843,22.2663,22.2843,105800.0
2005-11-04 11:05:00,37.13,37.16,37.13,37.14,66000.0,22.2783,22.2963,22.2783,22.2843,66000.0
2005-11-04 11:10:00,37.14,37.15,37.12,37.13,116900.0,22.2843,22.2903,22.2723,22.2783,116900.0
2005-11-04 11:15:00,37.15,37.16,37.13,37.15,45800.0,22.2903,22.2963,22.2783,22.2903,45800.0
2005-11-04 11:20:00,37.14,37.15,37.13,37.15,64000.0,22.2843,22.2903,22.2783,22.2903,64000.0
2005-11-04 11:25:00,37.14,37.16,37.14,37.15,120500.0,22.2843,22.2963,22.2843,22.2903,120500.0
2005-11-04 11:30:00,37.14,37.17,37.13,37.17,83600.0,22.2843,22.3023,22.2783,22.3023,83600.0
2005-11-04 11:35:00,37.17,37.17,37.13,37.15,80000.0,22.3023,22.3023,22.2783,22.2903,80000.0
2005-11-04 11:40:00,37.15,37.18,37.15,37.17,88500.0,22.2903,22.3083,22.2903,22.3023,88500.0
2005-11-04 11:45:00,37.18,37.19,37.15,37.18,170500.0,22.3083,22.3143,22.2903,22.3083,170500.0
2005-11-04 11:50:00,37.19,37.19,37.17,37.17,39400.0,22.3143,22.3143,22.3023,22.3023,39400.0
2005-11-04 11:55:00,37.18,37.21,37.18,37.2,84800.0,22.3083,22.3263,22.3083,22.3203,84800.0
2005-11-04 12:00:00,37.19,37.22,37.18,37.2,99000.0,22.3143,22.3323,22.3083,22.3203,99000.0
2005-11-04 12:05:00,37.2,37.22,37.19,37.22,75700.0,22.3203,22.3323,22.3143,22.3323,75700.0
2005-11-04 12:10:00,37.21,37.25,37.21,37.25,93200.0,22.3263,22.3503,22.3263,22.3503,93200.0
2005-11-04 12:15:00,37.26,37.29,37.25,37.29,75100.0,22.3563,22.3743,22.3503,22.3743,75100.0
2005-11-04 12:20:00,37.29,37.3,37.25,37.29,196600.0,22.3743,22.3803,22.3503,22.3743,196600.0
2005-11-04 12:25:00,37.27,37.34,37.27,37.33,79200.0,22.3623,22.4043,22.3623,22.3983,79200.0
2005-11-04 12:30:00,37.33,37.34,37.31,37.32,59800.0,22.3983,22.4043,22.3863,22.3923,59800.0
2005-11-04 12:35:00,37.32,37.33,37.31,37.32,65300.0,22.3923,22.3983,22.3863,22.3923,65300.0
2005-11-04 12:40:00,37.32,37.32,37.25,37.25,128400.0,22.3923,22.3923,22.3503,22.3503,128400.0
2005-11-04 12:45:00,37.26,37.29,37.24,37.28,137100.0,22.3563,22.3743,22.3443,22.3683,137100.0
2005-11-04 12:50:00,37.27,37.31,37.27,37.31,63900.0,22.3623,22.3863,22.3623,22.3863,63900.0
2005-11-04 12:55:00,37.31,37.32,37.29,37.3,43800.0,22.3863,22.3923,22.3743,22.3803,43800.0
2005-11-04 13:00:00,37.3,37.3,37.28,37.28,564800.0,22.3803,22.3803,22.3683,22.3683,564800.0
2005-11-04 13:05:00,37.28,37.3,37.27,37.29,38000.0,22.3683,22.3803,22.3623,22.3743,38000.0
2005-11-04 13:10:00,37.29,37.3,37.23,37.26,143900.0,22.3743,22.3803,22.3383,22.3563,143900.0
2005-11-04 13:15:00,37.26,37.28,37.25,37.25,45400.0,22.3563,22.3683,22.3503,22.3503,45400.0
2005-11-04 13:20:00,37.25,37.27,37.23,37.27,51100.0,22.3503,22.3623,22.3383,22.3623,51100.0
2005-11-04 13:25:00,37.26,37.31,37.26,37.31,51300.0,22.3563,22.3863,22.3563,22.3863,51300.0
2005-11-04 13:30:00,37.31,37.31,37.28,37.3,52700.0,22.3863,22.3863,22.3683,22.3803,52700.0
2005-11-04 13:35:00,37.3,37.31,37.25,37.27,79600.0,22.3803,22.3863,22.3503,22.3623,79600.0
2005-11-04 13:40:00,37.28,37.3,37.26,37.3,55900.0,22.3683,22.3803,22.3563,22.3803,55900.0
2005-11-04 13:45:00,37.3,37.32,37.28,37.29,109500.0,22.3803,22.3923,22.3683,22.3743,109500.0
2005-11-04 13:50:00,37.29,37.3,37.29,37.3,52600.0,22.3743,22.3803,22.3743,22.3803,52600.0
2005-11-04 13:55:00,37.3,37.3,37.26,37.26,38000.0,22.3803,22.3803,22.3563,22.3563,38000.0
2005-11-04 14:00:00,37.25,37.28,37.25,37.28,88100.0,22.3503,22.3683,22.3503,22.3683,88100.0
2005-11-04 14:05:00,37.29,37.33,37.28,37.32,90100.0,22.3743,22.3983,22.3683,22.3923,90100.0
2005-11-04 14:10:00,37.32,37.33,37.26,37.26,66900.0,22.3923,22.3983,22.3563,22.3563,66900.0
2005-11-04 14:15:00,37.27,37.3,37.26,37.27,58600.0,22.3623,22.3803,22.3563,22.3623,58600.0
2005-11-04 14:20:00,37.27,37.33,37.26,37.33,138100.0,22.3623,22.3983,22.3563,22.3983,138100.0
2005-11-04 14:25:00,37.32,37.34,37.26,37.26,166200.0,22.3923,22.4043,22.3563,22.3563,166200.0
2005-11-04 14:30:00,37.25,37.26,37.17,37.2,360300.0,22.3503,22.3563,22.3023,22.3203,360300.0
2005-11-04 14:35:00,37.2,37.26,37.19,37.24,147300.0,22.3203,22.3563,22.3143,22.3443,147300.0
2005-11-04 14:40:00,37.24,37.25,37.2,37.21,91600.0,22.3443,22.3503,22.3203,22.3263,91600.0
2005-11-04 14:45:00,37.21,37.24,37.18,37.23,223100.0,22.3263,22.3443,22.3083,22.3383,223100.0
2005-11-04 14:50:00,37.23,37.26,37.22,37.23,101700.0,22.3383,22.3563,22.3323,22.3383,101700.0
2005-11-04 14:55:00,37.23,37.26,37.22,37.24,95600.0,22.3383,22.3563,22.3323,22.3443,95600.0
2005-11-04 15:00:00,37.24,37.26,37.21,37.24,249500.0,22.3443,22.3563,22.3263,22.3443,249500.0
2005-11-04 15:05:00,37.25,37.25,37.24,37.24,79500.0,22.3503,22.3503,22.3443,22.3443,79500.0
2005-11-04 15:10:00,37.23,37.28,37.22,37.28,213400.0,22.3383,22.3683,22.3323,22.3683,213400.0
2005-11-04 15:15:00,37.28,37.28,37.21,37.21,119900.0,22.3683,22.3683,22.3263,22.3263,119900.0
2005-11-04 15:20:00,37.21,37.23,37.19,37.21,227500.0,22.3263,22.3383,22.3143,22.3263,227500.0
2005-11-04 15:25:00,37.21,37.21,37.18,37.2,87000.0,22.3263,22.3263,22.3083,22.3203,87000.0
2005-11-04 15:30:00,37.2,37.22,37.19,37.2,111300.0,22.3203,22.3323,22.3143,22.3203,111300.0
2005-11-04 15:35:00,37.2,37.23,37.18,37.19,232000.0,22.3203,22.3383,22.3083,22.3143,232000.0
2005-11-04 15:40:00,37.2,37.25,37.18,37.23,258100.0,22.3203,22.3503,22.3083,22.3383,258100.0
2005-11-04 15:45:00,37.24,37.3,37.23,37.29,242600.0,22.3443,22.3803,22.3383,22.3743,242600.0
2005-11-04 15:50:00,37.29,37.32,37.28,37.32,346800.0,22.3743,22.3923,22.3683,22.3923,346800.0
2005-11-04 15:55:00,37.31,37.31,37.28,37.3,245400.0,22.3863,22.3863,22.3683,22.3803,245400.0
2005-11-07 09:30:00,37.46,37.46,37.38,37.43,257700.0,22.4763,22.4763,22.4283,22.4583,257700.0
2005-11-07 09:35:00,37.42,37.45,37.41,37.43,140400.0,22.4523,22.4703,22.4463,22.4583,140400.0
2005-11-07 09:40:00,37.43,37.47,37.41,37.46,120700.0,22.4583,22.4823,22.4463,22.4763,120700.0
2005-11-07 09:45:00,37.45,37.49,37.44,37.48,103900.0,22.4703,22.4943,22.4643,22.4883,103900.0
2005-11-07 09:50:00,37.47,37.5,37.46,37.5,291300.0,22.4823,22.5003,22.4763,22.5003,291300.0
2005-11-07 09:55:00,37.49,37.54,37.48,37.52,133200.0,22.4943,22.5243,22.4883,22.5123,133200.0
2005-11-07 10:00:00,37.52,37.52,37.46,37.47,87500.0,22.5123,22.5123,22.4763,22.4823,87500.0
2005-11-07 10:05:00,37.47,37.51,37.45,37.49,122200.0,22.4823,22.5063,22.4703,22.4943,122200.0
2005-11-07 10:10:00,37.5,37.53,37.45,37.47,90300.0,22.5003,22.5183,22.4703,22.4823,90300.0
2005-11-07 10:15:00,37.49,37.52,37.45,37.52,62000.0,22.4943,22.5123,22.4703,22.5123,62000.0
2005-11-07 10:20:00,37.51,37.52,37.42,37.44,86500.0,22.5063,22.5123,22.4523,22.4643,86500.0
2005-11-07 10:25:00,37.44,37.45,37.4,37.43,140600.0,22.4643,22.4703,22.4403,22.4583,140600.0
2005-11-07 10:30:00,37.43,37.49,37.41,37.43,78400.0,22.4583,22.4943,22.4463,22.4583,78400.0
2005-11-07 10:35:00,37.43,37.45,37.42,37.42,112000.0,22.4583,22.4703,22.4523,22.4523,112000.0
2005-11-07 10:40:00,37.42,37.49,37.42,37.45,164900.0,22.4523,22.4943,22.4523,22.4703,164900.0
2005-11-07 10:45:00,37.45,37.48,37.43,37.44,74800.0,22.4703,22.4883,22.4583,22.4643,74800.0
2005-11-07 10:50:00,37.44,37.47,37.4,37.46,129400.0,22.4643,22.4823,22.4403,22.4763,129400.0
2005-11-07 10:55:00,37.46,37.53,37.45,37.52,82500.0,22.4763,22.5183,22.4703,22.5123,82500.0
2005-11-07 11:00:00,37.52,37.55,37.5,37.52,101100.0,22.5123,22.5303,22.5003,22.5123,101100.0
2005-11-07 11:05:00,37.52,37.54,37.48,37.51,103200.0,22.5123,22.5243,22.4883,22.5063,103200.0
2005-11-07 11:10:00,37.51,37.53,37.5,37.52,105400.0,22.5063,22.5183,22.5003,22.5123,105400.0
2005-11-07 11:15:00,37.53,37.58,37.5,37.58,161600.0,22.5183,22.5483,22.5003,22.5483,161600.0
2005-11-07 11:20:00,37.58,37.58,37.56,37.57,65700.0,22.5483,22.5483,22.5363,22.5423,65700.0
2005-11-07 11:25:00,37.57,37.6,37.56,37.59,104100.0,22.5423,22.5603,22.5363,22.5543,104100.0
2005-11-07 11:30:00,37.6,37.64,37.58,37.63,96500.0,22.5603,22.5843,22.5483,22.5783,96500.0
2005-11-07 11:35:00,37.63,37.65,37.58,37.59,187100.0,22.5783,22.5903,22.5483,22.5543,187100.0
2005-11-07 11:40:00,37.6,37.6,37.54,37.58,58100.0,22.5603,22.5603,22.5243,22.5483,58100.0
2005-11-07 11:45:00,37.59,37.6,37.55,37.59,77500.0,22.5543,22.5603,22.5303,22.5543,77500.0
2005-11-07 11:50:00,37.58,37.64,37.58,37.62,112200.0,22.5483,22.5843,22.5483,22.5723,112200.0
2005-11-07 11:55:00,37.62,37.63,37.6,37.62,71300.0,22.5723,22.5783,22.5603,22.5723,71300.0
2005-11-07 12:00:00,37.63,37.63,37.62,37.63,41200.0,22.5783,22.5783,22.5723,22.5783,41200.0
2005-11-07 12:05:00,37.63,37.65,37.62,37.64,76100.0,22.5783,22.5903,22.5723,22.5843,76100.0
2005-11-07 12:10:00,37.64,37.69,37.63,37.64,188500.0,22.5843,22.6143,22.5783,22.5843,188500.0
2005-11-07 12:15:00,37.66,37.7,37.65,37.7,118200.0,22.5963,22.6203,22.5903,22.6203,118200.0
2005-11-07 12:20:00,37.7,37.71,37.56,37.68,204100.0,22.6203,22.6263,22.5363,22.6083,204100.0
2005-11-07 12:25:00,37.68,37.69,37.57,37.58,83000.0,22.6083,22.6143,22.5423,22.5483,83000.0
2005-11-07 12:30:00,37.57,37.65,37.57,37.62,55900.0,22.5423,22.5903,22.5423,22.5723,55900.0
2005-11-07 12:35:00,37.62,37.64,37.58,37.58,71600.0,22.5723,22.5843,22.5483,22.5483,71600.0
2005-11-07 12:40:00,37.58,37.58,37.54,37.56,67800.0,22.5483,22.5483,22.5243,22.5363,67800.0
2005-11-07 12:45:00,37.56,37.64,37.55,37.57,45900.0,22.5363,22.5843,22.5303,22.5423,45900.0
2005-11-07 12:50:00,37.58,37.62,37.57,37.59,45300.0,22.5483,22.5723,22.5423,22.5543,45300.0
2005-11-07 12:55:00,37.59,37.59,37.56,37.56,25000.0,22.5543,22.5543,22.5363,22.5363,25000.0
2005-11-07 13:00:00,37.57,37.57,37.55,37.57,27400.0,22.5423,22.5423,22.5303,22.5423,27400.0
2005-11-07 13:05:00,37.56,37.57,37.55,37.55,30000.0,22.5363,22.5423,22.5303,22.5303,30000.0
2005-11-07 13:10:00,37.55,37.56,37.55,37.55,45500.0,22.5303,22.5363,22.5303,22.5303,45500.0
2005-11-07 13:15:00,37.56,37.56,37.54,37.56,54200.0,22.5363,22.5363,22.5243,22.5363,54200.0
2005-11-07 13:20:00,37.56,37.57,37.55,37.57,62400.0,22.5363,22.5423,22.5303,22.5423,62400.0
2005-11-07 13:25:00,37.57,37.59,37.56,37.59,60800.0,22.5423,22.5543,22.5363,22.5543,60800.0
2005-11-07 13:30:00,37.59,37.62,37.57,37.61,75300.0,22.5543,22.5723,22.5423,22.5663,75300.0
2005-11-07 13:35:00,37.61,37.63,37.59,37.61,61000.0,22.5663,22.5783,22.5543,22.5663,61000.0
2005-11-07 13:40:00,37.61,37.63,37.58,37.6,74700.0,22.5663,22.5783,22.5483,22.5603,74700.0
2005-11-07 13:45:00,37.59,37.59,37.56,37.59,29200.0,22.5543,22.5543,22.5363,22.5543,29200.0
2005-11-07 13:50:00,37.58,37.65,37.58,37.62,65600.0,22.5483,22.5903,22.5483,22.5723,65600.0
2005-11-07 13:55:00,37.62,37.63,37.54,37.54,37100.0,22.5723,22.5783,22.5243,22.5243,37100.0
2005-11-07 14:00:00,37.55,37.55,37.49,37.54,64100.0,22.5303,22.5303,22.4943,22.5243,64100.0
2005-11-07 14:05:00,37.54,37.59,37.52,37.59,67300.0,22.5243,22.5543,22.5123,22.5543,67300.0
2005-11-07 14:10:00,37.57,37.67,37.57,37.65,64800.0,22.5423,22.6023,22.5423,22.5903,64800.0
2005-11-07 14:15:00,37.66,37.69,37.63,37.69,76200.0,22.5963,22.6143,22.5783,22.6143,76200.0
2005-11-07 14:20:00,37.69,37.71,37.67,37.7,90700.0,22.6143,22.6263,22.6023,22.6203,90700.0
2005-11-07 14:25:00,37.7,37.73,37.68,37.7,88300.0,22.6203,22.6383,22.6083,22.6203,88300.0
2005-11-07 14:30:00,37.7,37.72,37.65,37.67,115200.0,22.6203,22.6323,22.5903,22.6023,115200.0
2005-11-07 14:35:00,37.66,37.67,37.65,37.65,48400.0,22.5963,22.6023,22.5903,22.5903,48400.0
2005-11-07 14:40:00,37.65,37.72,37.65,37.68,90200.0,22.5903,22.6323,22.5903,22.6083,90200.0
2005-11-07 14:45:00,37.69,37.69,37.63,37.63,70200.0,22.6143,22.6143,22.5783,22.5783,70200.0
2005-11-07 14:50:00,37.64,37.65,37.59,37.59,79200.0,22.5843,22.5903,22.5543,22.5543,79200.0
2005-11-07 14:55:00,37.6,37.62,37.58,37.62,99700.0,22.5603,22.5723,22.5483,22.5723,99700.0
2005-11-07 15:00:00,37.62,37.64,37.56,37.57,155000.0,22.5723,22.5843,22.5363,22.5423,155000.0
2005-11-07 15:05:00,37.57,37.61,37.56,37.59,89100.0,22.5423,22.5663,22.5363,22.5543,89100.0
2005-11-07 15:10:00,37.59,37.59,37.53,37.53,118400.0,22.5543,22.5543,22.5183,22.5183,118400.0
2005-11-07 15:15:00,37.53,37.57,37.51,37.53,162500.0,22.5183,22.5423,22.5063,22.5183,162500.0
2005-11-07 15:20:00,37.53,37.54,37.51,37.54,111200.0,22.5183,22.5243,22.5063,22.5243,111200.0
2005-11-07 15:25:00,37.55,37.55,37.52,37.53,106000.0,22.5303,22.5303,22.5123,22.5183,106000.0
2005-11-07 15:30:00,37.54,37.6,37.53,37.54,151400.0,22.5243,22.5603,22.5183,22.5243,151400.0
2005-11-07 15:35:00,37.54,37.57,37.53,37.56,186300.0,22.5243,22.5423,22.5183,22.5363,186300.0
2005-11-07 15:40:00,37.57,37.59,37.56,37.59,162500.0,22.5423,22.5543,22.5363,22.5543,162500.0
2005-11-07 15:45:00,37.59,37.62,37.59,37.6,140300.0,22.5543,22.5723,22.5543,22.5603,140300.0
2005-11-07 15:50:00,37.61,37.67,37.6,37.66,239600.0,22.5663,22.6023,22.5603,22.5963,239600.0
2005-11-07 15:55:00,37.66,37.71,37.64,37.67,305800.0,22.5963,22.6263,22.5843,22.6023,305800.0
2005-11-08 09:30:00,37.44,37.54,37.43,37.47,346100.0,22.4643,22.5243,22.4583,22.4823,346100.0
2005-11-08 09:35:00,37.47,37.55,37.44,37.55,140200.0,22.4823,22.5303,22.4643,22.5303,140200.0
2005-11-08 09:40:00,37.55,37.58,37.46,37.48,117900.0,22.5303,22.5483,22.4763,22.4883,117900.0
2005-11-08 09:45:00,37.47,37.5,37.45,37.49,121700.0,22.4823,22.5003,22.4703,22.4943,121700.0
2005-11-08 09:50:00,37.49,37.49,37.44,37.47,160600.0,22.4943,22.4943,22.4643,22.4823,160600.0
2005-11-08 09:55:00,37.46,37.48,37.43,37.43,171400.0,22.4763,22.4883,22.4583,22.4583,171400.0
2005-11-08 10:00:00,37.43,37.47,37.43,37.46,143600.0,22.4583,22.4823,22.4583,22.4763,143600.0
2005-11-08 10:05:00,37.47,37.47,37.42,37.42,96000.0,22.4823,22.4823,22.4523,22.4523,96000.0
2005-11-08 10:10:00,37.42,37.43,37.36,37.37,211900.0,22.4523,22.4583,22.4163,22.4223,211900.0
2005-11-08 10:15:00,37.37,37.39,37.36,37.37,90600.0,22.4223,22.4343,22.4163,22.4223,90600.0
2005-11-08 10:20:00,37.36,37.39,37.34,37.36,146400.0,22.4163,22.4343,22.4043,22.4163,146400.0
2005-11-08 10:25:00,37.37,37.38,37.35,37.37,58600.0,22.4223,22.4283,22.4103,22.4223,58600.0
2005-11-08 10:30:00,37.37,37.44,37.36,37.38,126600.0,22.4223,22.4643,22.4163,22.4283,126600.0
2005-11-08 10:35:00,37.37,37.4,37.35,37.39,55500.0,22.4223,22.4403,22.4103,22.4343,55500.0
2005-11-08 10:40:00,37.38,37.4,37.35,37.35,75100.0,22.4283,22.4403,22.4103,22.4103,75100.0
2005-11-08 10:45:00,37.35,37.36,37.32,37.34,110600.0,22.4103,22.4163,22.3923,22.4043,110600.0
2005-11-08 10:50:00,37.33,37.35,37.33,37.33,63100.0,22.3983,22.4103,22.3983,22.3983,63100.0
2005-11-08 10:55:00,37.33,37.34,37.3,37.32,110700.0,22.3983,22.4043,22.3803,22.3923,110700.0
2005-11-08 11:00:00,37.32,37.33,37.31,37.31,54900.0,22.3923,22.3983,22.3863,22.3863,54900.0
2005-11-08 11:05:00,37.31,37.32,37.29,37.3,121800.0,22.3863,22.3923,22.3743,22.3803,121800.0
2005-11-08 11:10:00,37.3,37.3,37.25,37.28,118600.0,22.3803,22.3803,22.3503,22.3683,118600.0
2005-11-08 11:15:00,37.27,37.31,37.27,37.3,121200.0,22.3623,22.3863,22.3623,22.3803,121200.0
2005-11-08 11:20:00,37.3,37.38,37.3,37.38,103600.0,22.3803,22.4283,22.3803,22.4283,103600.0
2005-11-08 11:25:00,37.38,37.38,37.33,37.34,103700.0,22.4283,22.4283,22.3983,22.4043,103700.0
2005-11-08 11:30:00,37.35,37.37,37.34,37.36,194100.0,22.4103,22.4223,22.4043,22.4163,194100.0
2005-11-08 11:35:00,37.37,37.37,37.36,37.37,47300.0,22.4223,22.4223,22.4163,22.4223,47300.0
2005-11-08 11:40:00,37.37,37.4,37.36,37.39,111100.0,22.4223,22.4403,22.4163,22.4343,111100.0
2005-11-08 11:45:00,37.39,37.39,37.37,37.38,88400.0,22.4343,22.4343,22.4223,22.4283,88400.0
2005-11-08 11:50:00,37.39,37.45,37.39,37.42,148800.0,22.4343,22.4703,22.4343,22.4523,148800.0
2005-11-08 11:55:00,37.42,37.44,37.41,37.43,48100.0,22.4523,22.4643,22.4463,22.4583,48100.0
2005-11-08 12:00:00,37.43,37.44,37.42,37.43,43600.0,22.4583,22.4643,22.4523,22.4583,43600.0
2005-11-08 12:05:00,37.43,37.43,37.42,37.43,36900.0,22.4583,22.4583,22.4523,22.4583,36900.0
2005-11-08 12:10:00,37.42,37.43,37.4,37.4,74800.0,22.4523,22.4583,22.4403,22.4403,74800.0
2005-11-08 12:15:00,37.4,37.41,37.4,37.4,32400.0,22.4403,22.4463,22.4403,22.4403,32400.0
2005-11-08 12:20:00,37.41,37.43,37.39,37.43,32100.0,22.4463,22.4583,22.4343,22.4583,32100.0
2005-11-08 12:25:00,37.43,37.44,37.42,37.42,45200.0,22.4583,22.4643,22.4523,22.4523,45200.0
2005-11-08 12:30:00,37.43,37.44,37.42,37.43,39300.0,22.4583,22.4643,22.4523,22.4583,39300.0
2005-11-08 12:35:00,37.43,37.43,37.41,37.43,45600.0,22.4583,22.4583,22.4463,22.4583,45600.0
2005-11-08 12:40:00,37.43,37.43,37.41,37.42,16300.0,22.4583,22.4583,22.4463,22.4523,16300.0
2005-11-08 12:45:00,37.43,37.44,37.42,37.43,14000.0,22.4583,22.4643,22.4523,22.4583,14000.0
2005-11-08 12:50:00,37.43,37.44,37.4,37.4,84100.0,22.4583,22.4643,22.4403,22.4403,84100.0
2005-11-08 12:55:00,37.4,37.45,37.38,37.44,58500.0,22.4403,22.4703,22.4283,22.4643,58500.0
2005-11-08 13:00:00,37.45,37.45,37.41,37.43,34300.0,22.4703,22.4703,22.4463,22.4583,34300.0
2005-11-08 13:05:00,37.42,37.43,37.39,37.4,51600.0,22.4523,22.4583,22.4343,22.4403,51600.0
2005-11-08 13:10:00,37.4,37.42,37.39,37.4,55300.0,22.4403,22.4523,22.4343,22.4403,55300.0
2005-11-08 13:15:00,37.4,37.41,37.38,37.41,48900.0,22.4403,22.4463,22.4283,22.4463,48900.0
2005-11-08 13:20:00,37.4,37.41,37.4,37.41,31100.0,22.4403,22.4463,22.4403,22.4463,31100.0
2005-11-08 13:25:00,37.4,37.43,37.4,37.41,91800.0,22.4403,22.4583,22.4403,22.4463,91800.0
2005-11-08 13:30:00,37.41,37.41,37.38,37.38,70700.0,22.4463,22.4463,22.4283,22.4283,70700.0
2005-11-08 13:35:00,37.38,37.39,37.36,37.37,98800.0,22.4283,22.4343,22.4163,22.4223,98800.0
2005-11-08 13:40:00,37.37,37.37,37.33,37.34,91400.0,22.4223,22.4223,22.3983,22.4043,91400.0
2005-11-08 13:45:00,37.34,37.37,37.33,37.37,53800.0,22.4043,22.4223,22.3983,22.4223,53800.0
2005-11-08 13:50:00,37.36,37.36,37.32,37.32,41300.0,22.4163,22.4163,22.3923,22.3923,41300.0
2005-11-08 13:55:00,37.31,37.33,37.29,37.32,113000.0,22.3863,22.3983,22.3743,22.3923,113000.0
2005-11-08 14:00:00,37.32,37.32,37.3,37.32,77000.0,22.3923,22.3923,22.3803,22.3923,77000.0
2005-11-08 14:05:00,37.32,37.37,37.31,37.35,76300.0,22.3923,22.4223,22.3863,22.4103,76300.0
2005-11-08 14:10:00,37.36,37.38,37.34,37.38,71900.0,22.4163,22.4283,22.4043,22.4283,71900.0
2005-11-08 14:15:00,37.38,37.38,37.33,37.35,71600.0,22.4283,22.4283,22.3983,22.4103,71600.0
2005-11-08 14:20:00,37.35,37.37,37.33,37.33,43000.0,22.4103,22.4223,22.3983,22.3983,43000.0
2005-11-08 14:25:00,37.33,37.38,37.32,37.37,73400.0,22.3983,22.4283,22.3923,22.4223,73400.0
2005-11-08 14:30:00,37.37,37.37,37.32,37.33,92700.0,22.4223,22.4223,22.3923,22.3983,92700.0
2005-11-08 14:35:00,37.34,37.36,37.33,37.35,57000.0,22.4043,22.4163,22.3983,22.4103,57000.0
2005-11-08 14:40:00,37.34,37.35,37.32,37.33,46800.0,22.4043,22.4103,22.3923,22.3983,46800.0
2005-11-08 14:45:00,37.33,37.36,37.32,37.35,116400.0,22.3983,22.4163,22.3923,22.4103,116400.0
2005-11-08 14:50:00,37.35,37.36,37.33,37.34,64700.0,22.4103,22.4163,22.3983,22.4043,64700.0
2005-11-08 14:55:00,37.34,37.35,37.33,37.34,63600.0,22.4043,22.4103,22.3983,22.4043,63600.0
2005-11-08 15:00:00,37.35,37.4,37.35,37.39,110200.0,22.4103,22.4403,22.4103,22.4343,110200.0
2005-11-08 15:05:00,37.39,37.42,37.38,37.41,70400.0,22.4343,22.4523,22.4283,22.4463,70400.0
2005-11-08 15:10:00,37.42,37.46,37.4,37.46,94500.0,22.4523,22.4763,22.4403,22.4763,94500.0
2005-11-08 15:15:00,37.46,37.47,37.43,37.46,77400.0,22.4763,22.4823,22.4583,22.4763,77400.0
2005-11-08 15:20:00,37.46,37.46,37.41,37.42,62600.0,22.4763,22.4763,22.4463,22.4523,62600.0
2005-11-08 15:25:00,37.42,37.45,37.38,37.41,160400.0,22.4523,22.4703,22.4283,22.4463,160400.0
2005-11-08 15:30:00,37.43,37.44,37.4,37.42,124200.0,22.4583,22.4643,22.4403,22.4523,124200.0
2005-11-08 15:35:00,37.42,37.42,37.39,37.41,114900.0,22.4523,22.4523,22.4343,22.4463,114900.0
2005-11-08 15:40:00,37.41,37.41,37.37,37.37,69900.0,22.4463,22.4463,22.4223,22.4223,69900.0
2005-11-08 15:45:00,37.36,37.38,37.35,37.38,197300.0,22.4163,22.4283,22.4103,22.4283,197300.0
2005-11-08 15:50:00,37.37,37.4,37.37,37.39,295300.0,22.4223,22.4403,22.4223,22.4343,295300.0
2005-11-08 15:55:00,37.39,37.39,37.35,37.35,217800.0,22.4343,22.4343,22.4103,22.4103,217800.0
2005-11-09 09:30:00,37.35,37.35,37.25,37.33,261700.0,22.4103,22.4103,22.3503,22.3983,261700.0
2005-11-09 09:35:00,37.33,37.33,37.27,37.27,58900.0,22.3983,22.3983,22.3623,22.3623,58900.0
2005-11-09 09:40:00,37.27,37.3,37.26,37.26,155300.0,22.3623,22.3803,22.3563,22.3563,155300.0
2005-11-09 09:45:00,37.25,37.27,37.23,37.24,71700.0,22.3503,22.3623,22.3383,22.3443,71700.0
2005-11-09 09:50:00,37.24,37.24,37.21,37.23,149700.0,22.3443,22.3443,22.3263,22.3383,149700.0
2005-11-09 09:55:00,37.23,37.29,37.21,37.26,101700.0,22.3383,22.3743,22.3263,22.3563,101700.0
2005-11-09 10:00:00,37.27,37.35,37.27,37.34,280400.0,22.3623,22.4103,22.3623,22.4043,280400.0
2005-11-09 10:05:00,37.34,37.41,37.32,37.36,144600.0,22.4043,22.4463,22.3923,22.4163,144600.0
2005-11-09 10:10:00,37.36,37.39,37.3,37.33,98100.0,22.4163,22.4343,22.3803,22.3983,98100.0
2005-11-09 10:15:00,37.33,37.38,37.33,37.36,39500.0,22.3983,22.4283,22.3983,22.4163,39500.0
2005-11-09 10:20:00,37.37,37.46,37.36,37.41,87400.0,22.4223,22.4763,22.4163,22.4463,87400.0
2005-11-09 10:25:00,37.43,37.48,37.42,37.46,82800.0,22.4583,22.4883,22.4523,22.4763,82800.0
2005-11-09 10:30:00,37.46,37.59,37.46,37.57,158300.0,22.4763,22.5543,22.4763,22.5423,158300.0
2005-11-09 10:35:00,37.58,37.63,37.56,37.6,203900.0,22.5483,22.5783,22.5363,22.5603,203900.0
2005-11-09 10:40:00,37.6,37.62,37.54,37.55,107300.0,22.5603,22.5723,22.5243,22.5303,107300.0
2005-11-09 10:45:00,37.54,37.59,37.54,37.56,83400.0,22.5243,22.5543,22.5243,22.5363,83400.0
2005-11-09 10:50:00,37.56,37.59,37.5,37.51,73400.0,22.5363,22.5543,22.5003,22.5063,73400.0
2005-11-09 10:55:00,37.51,37.52,37.46,37.5,58100.0,22.5063,22.5123,22.4763,22.5003,58100.0
2005-11-09 11:00:00,37.5,37.5,37.4,37.4,167700.0,22.5003,22.5003,22.4403,22.4403,167700.0
2005-11-09 11:05:00,37.41,37.47,37.38,37.47,111100.0,22.4463,22.4823,22.4283,22.4823,111100.0
2005-11-09 11:10:00,37.46,37.49,37.43,37.45,45300.0,22.4763,22.4943,22.4583,22.4703,45300.0
2005-11-09 11:15:00,37.45,37.46,37.44,37.45,38100.0,22.4703,22.4763,22.4643,22.4703,38100.0
2005-11-09 11:20:00,37.45,37.45,37.42,37.42,30600.0,22.4703,22.4703,22.4523,22.4523,30600.0
2005-11-09 11:25:00,37.42,37.52,37.42,37.48,109600.0,22.4523,22.5123,22.4523,22.4883,109600.0
2005-11-09 11:30:00,37.48,37.52,37.48,37.51,128000.0,22.4883,22.5123,22.4883,22.5063,128000.0
2005-11-09 11:35:00,37.5,37.56,37.46,37.56,118800.0,22.5003,22.5363,22.4763,22.5363,118800.0
2005-11-09 11:40:00,37.56,37.58,37.54,37.55,92100.0,22.5363,22.5483,22.5243,22.5303,92100.0
2005-11-09 11:45:00,37.55,37.57,37.52,37.54,65900.0,22.5303,22.5423,22.5123,22.5243,65900.0
2005-11-09 11:50:00,37.53,37.57,37.53,37.55,31000.0,22.5183,22.5423,22.5183,22.5303,31000.0
2005-11-09 11:55:00,37.54,37.54,37.48,37.5,57200.0,22.5243,22.5243,22.4883,22.5003,57200.0
2005-11-09 12:00:00,37.5,37.5,37.46,37.5,101400.0,22.5003,22.5003,22.4763,22.5003,101400.0
2005-11-09 12:05:00,37.5,37.53,37.49,37.53,36800.0,22.5003,22.5183,22.4943,22.5183,36800.0
2005-11-09 12:10:00,37.53,37.53,37.48,37.48,68300.0,22.5183,22.5183,22.4883,22.4883,68300.0
2005-11-09 12:15:00,37.48,37.49,37.45,37.48,139400.0,22.4883,22.4943,22.4703,22.4883,139400.0
2005-11-09 12:20:00,37.48,37.51,37.47,37.5,313600.0,22.4883,22.5063,22.4823,22.5003,313600.0
2005-11-09 12:25:00,37.5,37.55,37.49,37.54,147500.0,22.5003,22.5303,22.4943,22.5243,147500.0
2005-11-09 12:30:00,37.53,37.54,37.51,37.53,82800.0,22.5183,22.5243,22.5063,22.5183,82800.0
2005-11-09 12:35:00,37.53,37.55,37.53,37.54,66800.0,22.5183,22.5303,22.5183,22.5243,66800.0
2005-11-09 12:40:00,37.53,37.54,37.53,37.53,65100.0,22.5183,22.5243,22.5183,22.5183,65100.0
2005-11-09 12:45:00,37.53,37.54,37.53,37.54,63600.0,22.5183,22.5243,22.5183,22.5243,63600.0
2005-11-09 12:50:00,37.53,37.58,37.53,37.56,112400.0,22.5183,22.5483,22.5183,22.5363,112400.0
2005-11-09 12:55:00,37.57,37.64,37.56,37.62,1063400.0,22.5423,22.5843,22.5363,22.5723,1063400.0
2005-11-09 13:00:00,37.62,37.66,37.62,37.65,117900.0,22.5723,22.5963,22.5723,22.5903,117900.0
2005-11-09 13:05:00,37.65,37.66,37.64,37.65,26800.0,22.5903,22.5963,22.5843,22.5903,26800.0
2005-11-09 13:10:00,37.64,37.65,37.61,37.61,108200.0,22.5843,22.5903,22.5663,22.5663,108200.0
2005-11-09 13:15:00,37.62,37.66,37.61,37.66,88800.0,22.5723,22.5963,22.5663,22.5963,88800.0
2005-11-09 13:20:00,37.66,37.7,37.66,37.68,78000.0,22.5963,22.6203,22.5963,22.6083,78000.0
2005-11-09 13:25:00,37.68,37.7,37.68,37.7,45500.0,22.6083,22.6203,22.6083,22.6203,45500.0
2005-11-09 13:30:00,37.7,37.7,37.69,37.7,39300.0,22.6203,22.6203,22.6143,22.6203,39300.0
2005-11-09 13:35:00,37.7,37.7,37.69,37.7,46500.0,22.6203,22.6203,22.6143,22.6203,46500.0
2005-11-09 13:40:00,37.69,37.7,37.68,37.69,37300.0,22.6143,22.6203,22.6083,22.6143,37300.0
2005-11-09 13:45:00,37.68,37.69,37.67,37.67,220800.0,22.6083,22.6143,22.6023,22.6023,220800.0
2005-11-09 13:50:00,37.67,37.68,37.63,37.64,96000.0,22.6023,22.6083,22.5783,22.5843,96000.0
2005-11-09 13:55:00,37.64,37.67,37.61,37.67,189000.0,22.5843,22.6023,22.5663,22.6023,189000.0
2005-11-09 14:00:00,37.68,37.68,37.65,37.68,76900.0,22.6083,22.6083,22.5903,22.6083,76900.0
2005-11-09 14:05:00,37.67,37.67,37.64,37.65,156300.0,22.6023,22.6023,22.5843,22.5903,156300.0
2005-11-09 14:10:00,37.65,37.65,37.61,37.63,171100.0,22.5903,22.5903,22.5663,22.5783,171100.0
2005-11-09 14:15:00,37.63,37.67,37.61,37.62,204100.0,22.5783,22.6023,22.5663,22.5723,204100.0
2005-11-09 14:20:00,37.62,37.64,37.59,37.62,150000.0,22.5723,22.5843,22.5543,22.5723,150000.0
2005-11-09 14:25:00,37.61,37.67,37.6,37.65,205800.0,22.5663,22.6023,22.5603,22.5903,205800.0
2005-11-09 14:30:00,37.65,37.7,37.64,37.68,96400.0,22.5903,22.6203,22.5843,22.6083,96400.0
2005-11-09 14:35:00,37.67,37.72,37.67,37.71,99300.0,22.6023,22.6323,22.6023,22.6263,99300.0
2005-11-09 14:40:00,37.71,37.71,37.68,37.69,138200.0,22.6263,22.6263,22.6083,22.6143,138200.0
2005-11-09 14:45:00,37.68,37.69,37.66,37.68,59200.0,22.6083,22.6143,22.5963,22.6083,59200.0
2005-11-09 14:50:00,37.68,37.68,37.64,37.66,238700.0,22.6083,22.6083,22.5843,22.5963,238700.0
2005-11-09 14:55:00,37.66,37.69,37.64,37.68,105200.0,22.5963,22.6143,22.5843,22.6083,105200.0
2005-11-09 15:00:00,37.68,37.69,37.64,37.64,172000.0,22.6083,22.6143,22.5843,22.5843,172000.0
2005-11-09 15:05:00,37.64,37.71,37.64,37.71,146800.0,22.5843,22.6263,22.5843,22.6263,146800.0
2005-11-09 15:10:00,37.7,37.72,37.68,37.7,204200.0,22.6203,22.6323,22.6083,22.6203,204200.0
2005-11-09 15:15:00,37.7,37.72,37.69,37.7,112400.0,22.6203,22.6323,22.6143,22.6203,112400.0
2005-11-09 15:20:00,37.7,37.72,37.69,37.71,78700.0,22.6203,22.6323,22.6143,22.6263,78700.0
2005-11-09 15:25:00,37.71,37.73,37.7,37.7,94100.0,22.6263,22.6383,22.6203,22.6203,94100.0
2005-11-09 15:30:00,37.7,37.72,37.69,37.7,121800.0,22.6203,22.6323,22.6143,22.6203,121800.0
2005-11-09 15:35:00,37.7,37.71,37.68,37.7,186800.0,22.6203,22.6263,22.6083,22.6203,186800.0
2005-11-09 15:40:00,37.71,37.71,37.68,37.71,218600.0,22.6263,22.6263,22.6083,22.6263,218600.0
2005-11-09 15:45:00,37.7,37.71,37.69,37.7,298100.0,22.6203,22.6263,22.6143,22.6203,298100.0
2005-11-09 15:50:00,37.7,37.72,37.69,37.71,206400.0,22.6203,22.6323,22.6143,22.6263,206400.0
2005-11-09 15:55:00,37.71,37.72,37.7,37.71,234400.0,22.6263,22.6323,22.6203,22.6263,234400.0
2005-11-10 09:30:00,37.75,37.76,37.68,37.76,358400.0,22.6503,22.6563,22.6083,22.6563,358400.0
2005-11-10 09:35:00,37.76,37.8,37.75,37.78,108100.0,22.6563,22.6803,22.6503,22.6683,108100.0
2005-11-10 09:40:00,37.79,37.91,37.79,37.9,335600.0,22.6743,22.7463,22.6743,22.7403,335600.0
2005-11-10 09:45:00,37.9,37.96,37.9,37.91,194000.0,22.7403,22.7763,22.7403,22.7463,194000.0
2005-11-10 09:50:00,37.9,37.92,37.84,37.89,203600.0,22.7403,22.7523,22.7043,22.7343,203600.0
2005-11-10 09:55:00,37.89,37.92,37.87,37.92,125400.0,22.7343,22.7523,22.7223,22.7523,125400.0
2005-11-10 10:00:00,37.92,37.94,37.91,37.94,85000.0,22.7523,22.7643,22.7463,22.7643,85000.0
2005-11-10 10:05:00,37.93,37.94,37.88,37.91,103500.0,22.7583,22.7643,22.7283,22.7463,103500.0
2005-11-10 10:10:00,37.9,37.93,37.89,37.91,121100.0,22.7403,22.7583,22.7343,22.7463,121100.0
2005-11-10 10:15:00,37.91,37.92,37.82,37.9,293600.0,22.7463,22.7523,22.6923,22.7403,293600.0
2005-11-10 10:20:00,37.9,37.95,37.87,37.9,234800.0,22.7403,22.7703,22.7223,22.7403,234800.0
2005-11-10 10:25:00,37.88,37.94,37.88,37.91,123400.0,22.7283,22.7643,22.7283,22.7463,123400.0
2005-11-10 10:30:00,37.9,37.94,37.9,37.91,100400.0,22.7403,22.7643,22.7403,22.7463,100400.0
2005-11-10 10:35:00,37.91,37.92,37.89,37.9,159800.0,22.7463,22.7523,22.7343,22.7403,159800.0
2005-11-10 10:40:00,37.89,37.9,37.84,37.84,57300.0,22.7343,22.7403,22.7043,22.7043,57300.0
2005-11-10 10:45:00,37.86,37.91,37.84,37.89,113100.0,22.7163,22.7463,22.7043,22.7343,113100.0
2005-11-10 10:50:00,37.89,37.9,37.84,37.85,142200.0,22.7343,22.7403,22.7043,22.7103,142200.0
2005-11-10 10:55:00,37.86,37.9,37.85,37.9,185300.0,22.7163,22.7403,22.7103,22.7403,185300.0
2005-11-10 11:00:00,37.89,37.92,37.88,37.88,454200.0,22.7343,22.7523,22.7283,22.7283,454200.0
2005-11-10 11:05:00,37.89,37.92,37.88,37.88,136800.0,22.7343,22.7523,22.7283,22.7283,136800.0
2005-11-10 11:10:00,37.89,37.89,37.83,37.85,83700.0,22.7343,22.7343,22.6983,22.7103,83700.0
2005-11-10 11:15:00,37.84,37.86,37.82,37.82,103000.0,22.7043,22.7163,22.6923,22.6923,103000.0
2005-11-10 11:20:00,37.82,37.84,37.79,37.83,158400.0,22.6923,22.7043,22.6743,22.6983,158400.0
2005-11-10 11:25:00,37.83,37.83,37.78,37.78,80400.0,22.6983,22.6983,22.6683,22.6683,80400.0
2005-11-10 11:30:00,37.79,37.8,37.78,37.79,70200.0,22.6743,22.6803,22.6683,22.6743,70200.0
2005-11-10 11:35:00,37.78,37.8,37.74,37.77,225100.0,22.6683,22.6803,22.6443,22.6623,225100.0
2005-11-10 11:40:00,37.76,37.8,37.74,37.8,33000.0,22.6563,22.6803,22.6443,22.6803,33000.0
2005-11-10 11:45:00,37.79,37.85,37.79,37.83,52500.0,22.6743,22.7103,22.6743,22.6983,52500.0
2005-11-10 11:50:00,37.83,37.9,37.83,37.85,120700.0,22.6983,22.7403,22.6983,22.7103,120700.0
2005-11-10 11:55:00,37.86,37.9,37.86,37.86,100600.0,22.7163,22.7403,22.7163,22.7163,100600.0
2005-11-10 12:00:00,37.87,37.88,37.82,37.87,118600.0,22.7223,22.7283,22.6923,22.7223,118600.0
2005-11-10 12:05:00,37.87,37.92,37.86,37.92,88400.0,22.7223,22.7523,22.7163,22.7523,88400.0
2005-11-10 12:10:00,37.92,37.93,37.87,37.9,46300.0,22.7523,22.7583,22.7223,22.7403,46300.0
2005-11-10 12:15:00,37.9,37.95,37.9,37.92,102700.0,22.7403,22.7703,22.7403,22.7523,102700.0
2005-11-10 12:20:00,37.93,37.96,37.91,37.96,79700.0,22.7583,22.7763,22.7463,22.7763,79700.0
2005-11-10 12:25:00,37.96,38.0,37.95,37.99,175800.0,22.7763,22.8003,22.7703,22.7943,175800.0
2005-11-10 12:30:00,37.99,37.99,37.94,37.94,152400.0,22.7943,22.7943,22.7643,22.7643,152400.0
2005-11-10 12:35:00,37.94,37.95,37.91,37.92,287400.0,22.7643,22.7703,22.7463,22.7523,287400.0
2005-11-10 12:40:00,37.92,37.93,37.89,37.9,126600.0,22.7523,22.7583,22.7343,22.7403,126600.0
2005-11-10 12:45:00,37.91,37.94,37.88,37.92,61400.0,22.7463,22.7643,22.7283,22.7523,61400.0
2005-11-10 12:50:00,37.92,37.93,37.89,37.9,45000.0,22.7523,22.7583,22.7343,22.7403,45000.0
2005-11-10 12:55:00,37.89,37.9,37.87,37.9,77300.0,22.7343,22.7403,22.7223,22.7403,77300.0
2005-11-10 13:00:00,37.9,37.97,37.88,37.96,158300.0,22.7403,22.7823,22.7283,22.7763,158300.0
2005-11-10 13:05:00,37.95,37.99,37.95,37.99,76800.0,22.7703,22.7943,22.7703,22.7943,76800.0
2005-11-10 13:10:00,37.98,37.99,37.97,37.98,246000.0,22.7883,22.7943,22.7823,22.7883,246000.0
2005-11-10 13:15:00,37.99,37.99,37.96,37.97,75900.0,22.7943,22.7943,22.7763,22.7823,75900.0
2005-11-10 13:20:00,37.98,37.98,37.93,37.95,33000.0,22.7883,22.7883,22.7583,22.7703,33000.0
2005-11-10 13:25:00,37.95,37.99,37.93,37.97,96900.0,22.7703,22.7943,22.7583,22.7823,96900.0
2005-11-10 13:30:00,37.96,37.99,37.95,37.96,39700.0,22.7763,22.7943,22.7703,22.7763,39700.0
2005-11-10 13:35:00,37.96,38.0,37.96,37.98,171400.0,22.7763,22.8003,22.7763,22.7883,171400.0
2005-11-10 13:40:00,37.99,38.01,37.98,38.0,216000.0,22.7943,22.8063,22.7883,22.8003,216000.0
2005-11-10 13:45:00,38.0,38.07,38.0,38.06,293300.0,22.8003,22.8423,22.8003,22.8363,293300.0
2005-11-10 13:50:00,38.07,38.14,38.05,38.14,219500.0,22.8423,22.8843,22.8303,22.8843,219500.0
2005-11-10 13:55:00,38.14,38.15,38.09,38.1,134000.0,22.8843,22.8903,22.8543,22.8603,134000.0
2005-11-10 14:00:00,38.11,38.15,38.11,38.15,120500.0,22.8663,22.8903,22.8663,22.8903,120500.0
2005-11-10 14:05:00,38.14,38.18,38.13,38.15,192800.0,22.8843,22.9083,22.8783,22.8903,192800.0
2005-11-10 14:10:00,38.15,38.18,38.13,38.17,74900.0,22.8903,22.9083,22.8783,22.9023,74900.0
2005-11-10 14:15:00,38.16,38.18,38.13,38.16,110500.0,22.8963,22.9083,22.8783,22.8963,110500.0
2005-11-10 14:20:00,38.18,38.19,38.17,38.19,67500.0,22.9083,22.9143,22.9023,22.9143,67500.0
2005-11-10 14:25:00,38.18,38.25,38.18,38.25,273100.0,22.9083,22.9503,22.9083,22.9503,273100.0
2005-11-10 14:30:00,38.24,38.29,38.24,38.28,273400.0,22.9443,22.9743,22.9443,22.9683,273400.0
2005-11-10 14:35:00,38.28,38.31,38.27,38.31,187600.0,22.9683,22.9863,22.9623,22.9863,187600.0
2005-11-10 14:40:00,38.31,38.32,38.25,38.26,181000.0,22.9863,22.9923,22.9503,22.9563,181000.0
2005-11-10 14:45:00,38.26,38.27,38.22,38.25,254500.0,22.9563,22.9623,22.9323,22.9503,254500.0
2005-11-10 14:50:00,38.25,38.27,38.23,38.26,151900.0,22.9503,22.9623,22.9383,22.9563,151900.0
2005-11-10 14:55:00,38.26,38.34,38.26,38.32,338000.0,22.9563,23.0043,22.9563,22.9923,338000.0
2005-11-10 15:00:00,38.32,38.34,38.31,38.32,110400.0,22.9923,23.0043,22.9863,22.9923,110400.0
2005-11-10 15:05:00,38.33,38.38,38.32,38.36,294900.0,22.9983,23.0283,22.9923,23.0163,294900.0
2005-11-10 15:10:00,38.35,38.36,38.33,38.36,339800.0,23.0103,23.0163,22.9983,23.0163,339800.0
2005-11-10 15:15:00,38.35,38.38,38.34,38.37,371300.0,23.0103,23.0283,23.0043,23.0223,371300.0
2005-11-10 15:20:00,38.37,38.38,38.3,38.3,134000.0,23.0223,23.0283,22.9803,22.9803,134000.0
2005-11-10 15:25:00,38.3,38.3,38.26,38.3,192400.0,22.9803,22.9803,22.9563,22.9803,192400.0
2005-11-10 15:30:00,38.29,38.34,38.29,38.32,218000.0,22.9743,23.0043,22.9743,22.9923,218000.0
2005-11-10 15:35:00,38.34,38.41,38.32,38.4,400900.0,23.0043,23.0463,22.9923,23.0403,400900.0
2005-11-10 15:40:00,38.4,38.4,38.34,38.35,244900.0,23.0403,23.0403,23.0043,23.0103,244900.0
2005-11-10 15:45:00,38.34,38.35,38.27,38.31,449700.0,23.0043,23.0103,22.9623,22.9863,449700.0
2005-11-10 15:50:00,38.32,38.41,38.31,38.4,415300.0,22.9923,23.0463,22.9863,23.0403,415300.0
2005-11-10 15:55:00,38.39,38.4,38.33,38.33,513700.0,23.0343,23.0403,22.9983,22.9983,513700.0
2005-11-11 09:30:00,38.17,38.38,38.14,38.21,471000.0,22.9023,23.0283,22.8843,22.9263,471000.0
2005-11-11 09:35:00,38.22,38.32,38.21,38.26,253900.0,22.9323,22.9923,22.9263,22.9563,253900.0
2005-11-11 09:40:00,38.27,38.3,38.26,38.29,256700.0,22.9623,22.9803,22.9563,22.9743,256700.0
2005-11-11 09:45:00,38.3,38.32,38.26,38.27,165800.0,22.9803,22.9923,22.9563,22.9623,165800.0
2005-11-11 09:50:00,38.26,38.27,38.18,38.18,198800.0,22.9563,22.9623,22.9083,22.9083,198800.0
2005-11-11 09:55:00,38.19,38.23,38.15,38.16,211600.0,22.9143,22.9383,22.8903,22.8963,211600.0
2005-11-11 10:00:00,38.16,38.18,38.13,38.14,155200.0,22.8963,22.9083,22.8783,22.8843,155200.0
2005-11-11 10:05:00,38.14,38.14,38.09,38.1,122700.0,22.8843,22.8843,22.8543,22.8603,122700.0
2005-11-11 10:10:00,38.09,38.1,37.99,38.02,131500.0,22.8543,22.8603,22.7943,22.8123,131500.0
2005-11-11 10:15:00,38.02,38.1,38.01,38.08,108100.0,22.8123,22.8603,22.8063,22.8483,108100.0
2005-11-11 10:20:00,38.08,38.11,38.06,38.1,170700.0,22.8483,22.8663,22.8363,22.8603,170700.0
2005-11-11 10:25:00,38.1,38.11,38.09,38.1,68100.0,22.8603,22.8663,22.8543,22.8603,68100.0
2005-11-11 10:30:00,38.1,38.13,38.09,38.12,76800.0,22.8603,22.8783,22.8543,22.8723,76800.0
2005-11-11 10:35:00,38.12,38.13,38.1,38.12,56400.0,22.8723,22.8783,22.8603,22.8723,56400.0
2005-11-11 10:40:00,38.13,38.16,38.12,38.16,113300.0,22.8783,22.8963,22.8723,22.8963,113300.0
2005-11-11 10:45:00,38.15,38.16,38.12,38.14,68800.0,22.8903,22.8963,22.8723,22.8843,68800.0
2005-11-11 10:50:00,38.14,38.17,38.13,38.16,125800.0,22.8843,22.9023,22.8783,22.8963,125800.0
2005-11-11 10:55:00,38.16,38.17,38.13,38.15,276700.0,22.8963,22.9023,22.8783,22.8903,276700.0
2005-11-11 11:00:00,38.16,38.16,38.13,38.15,89200.0,22.8963,22.8963,22.8783,22.8903,89200.0
2005-11-11 11:05:00,38.15,38.18,38.14,38.18,79200.0,22.8903,22.9083,22.8843,22.9083,79200.0
2005-11-11 11:10:00,38.17,38.2,38.16,38.17,170500.0,22.9023,22.9203,22.8963,22.9023,170500.0
2005-11-11 11:15:00,38.17,38.18,38.11,38.14,374100.0,22.9023,22.9083,22.8663,22.8843,374100.0
2005-11-11 11:20:00,38.12,38.16,38.12,38.13,87700.0,22.8723,22.8963,22.8723,22.8783,87700.0
2005-11-11 11:25:00,38.13,38.16,38.12,38.15,88000.0,22.8783,22.8963,22.8723,22.8903,88000.0
2005-11-11 11:30:00,38.14,38.16,38.13,38.15,67800.0,22.8843,22.8963,22.8783,22.8903,67800.0
2005-11-11 11:35:00,38.15,38.16,38.14,38.14,87800.0,22.8903,22.8963,22.8843,22.8843,87800.0
2005-11-11 11:40:00,38.14,38.14,38.12,38.13,49900.0,22.8843,22.8843,22.8723,22.8783,49900.0
2005-11-11 11:45:00,38.13,38.13,38.11,38.12,56300.0,22.8783,22.8783,22.8663,22.8723,56300.0
2005-11-11 11:50:00,38.13,38.14,38.12,38.13,48000.0,22.8783,22.8843,22.8723,22.8783,48000.0
2005-11-11 11:55:00,38.13,38.15,38.11,38.14,63600.0,22.8783,22.8903,22.8663,22.8843,63600.0
2005-11-11 12:00:00,38.14,38.14,38.1,38.12,33300.0,22.8843,22.8843,22.8603,22.8723,33300.0
2005-11-11 12:05:00,38.12,38.18,38.12,38.14,91700.0,22.8723,22.9083,22.8723,22.8843,91700.0
2005-11-11 12:10:00,38.14,38.15,38.13,38.13,17500.0,22.8843,22.8903,22.8783,22.8783,17500.0
2005-11-11 12:15:00,38.13,38.14,38.13,38.14,41600.0,22.8783,22.8843,22.8783,22.8843,41600.0
2005-11-11 12:20:00,38.13,38.14,38.13,38.13,19800.0,22.8783,22.8843,22.8783,22.8783,19800.0
2005-11-11 12:25:00,38.14,38.17,38.13,38.16,59100.0,22.8843,22.9023,22.8783,22.8963,59100.0
2005-11-11 12:30:00,38.15,38.17,38.15,38.17,42300.0,22.8903,22.9023,22.8903,22.9023,42300.0
2005-11-11 12:35:00,38.16,38.21,38.16,38.2,126200.0,22.8963,22.9263,22.8963,22.9203,126200.0
2005-11-11 12:40:00,38.19,38.21,38.19,38.19,67800.0,22.9143,22.9263,22.9143,22.9143,67800.0
2005-11-11 12:45:00,38.19,38.21,38.18,38.2,81200.0,22.9143,22.9263,22.9083,22.9203,81200.0
2005-11-11 12:50:00,38.2,38.2,38.16,38.16,34500.0,22.9203,22.9203,22.8963,22.8963,34500.0
2005-11-11 12:55:00,38.16,38.17,38.15,38.15,48900.0,22.8963,22.9023,22.8903,22.8903,48900.0
2005-11-11 13:00:00,38.16,38.16,38.14,38.15,51200.0,22.8963,22.8963,22.8843,22.8903,51200.0
2005-11-11 13:05:00,38.14,38.17,38.14,38.16,102400.0,22.8843,22.9023,22.8843,22.8963,102400.0
2005-11-11 13:10:00,38.15,38.16,38.11,38.11,88600.0,22.8903,22.8963,22.8663,22.8663,88600.0
2005-11-11 13:15:00,38.12,38.12,38.09,38.09,59900.0,22.8723,22.8723,22.8543,22.8543,59900.0
2005-11-11 13:20:00,38.09,38.12,38.06,38.11,54100.0,22.8543,22.8723,22.8363,22.8663,54100.0
2005-11-11 13:25:00,38.11,38.12,38.09,38.09,24000.0,22.8663,22.8723,22.8543,22.8543,24000.0
2005-11-11 13:30:00,38.08,38.09,38.05,38.07,75400.0,22.8483,22.8543,22.8303,22.8423,75400.0
2005-11-11 13:35:00,38.06,38.09,38.06,38.09,132800.0,22.8363,22.8543,22.8363,22.8543,132800.0
2005-11-11 13:40:00,38.08,38.09,38.07,38.08,41200.0,22.8483,22.8543,22.8423,22.8483,41200.0
2005-11-11 13:45:00,38.08,38.1,38.07,38.1,57600.0,22.8483,22.8603,22.8423,22.8603,57600.0
2005-11-11 13:50:00,38.09,38.09,38.08,38.08,20100.0,22.8543,22.8543,22.8483,22.8483,20100.0
2005-11-11 13:55:00,38.08,38.09,38.08,38.09,19300.0,22.8483,22.8543,22.8483,22.8543,19300.0
2005-11-11 14:00:00,38.08,38.11,38.08,38.1,49700.0,22.8483,22.8663,22.8483,22.8603,49700.0
2005-11-11 14:05:00,38.09,38.11,38.09,38.11,38600.0,22.8543,22.8663,22.8543,22.8663,38600.0
2005-11-11 14:10:00,38.11,38.13,38.1,38.12,51400.0,22.8663,22.8783,22.8603,22.8723,51400.0
2005-11-11 14:15:00,38.12,38.15,38.12,38.14,62500.0,22.8723,22.8903,22.8723,22.8843,62500.0
2005-11-11 14:20:00,38.13,38.16,38.13,38.16,64200.0,22.8783,22.8963,22.8783,22.8963,64200.0
2005-11-11 14:25:00,38.16,38.17,38.15,38.17,43100.0,22.8963,22.9023,22.8903,22.9023,43100.0
2005-11-11 14:30:00,38.16,38.2,38.16,38.2,115800.0,22.8963,22.9203,22.8963,22.9203,115800.0
2005-11-11 14:35:00,38.19,38.22,38.19,38.22,99400.0,22.9143,22.9323,22.9143,22.9323,99400.0
2005-11-11 14:40:00,38.21,38.25,38.2,38.24,139600.0,22.9263,22.9503,22.9203,22.9443,139600.0
2005-11-11 14:45:00,38.24,38.25,38.2,38.2,52700.0,22.9443,22.9503,22.9203,22.9203,52700.0
2005-11-11 14:50:00,38.2,38.21,38.19,38.2,67100.0,22.9203,22.9263,22.9143,22.9203,67100.0
2005-11-11 14:55:00,38.19,38.2,38.17,38.18,101800.0,22.9143,22.9203,22.9023,22.9083,101800.0
2005-11-11 15:00:00,38.17,38.21,38.17,38.21,35000.0,22.9023,22.9263,22.9023,22.9263,35000.0
2005-11-11 15:05:00,38.21,38.25,38.21,38.22,71100.0,22.9263,22.9503,22.9263,22.9323,71100.0
2005-11-11 15:10:00,38.22,38.23,38.2,38.21,92500.0,22.9323,22.9383,22.9203,22.9263,92500.0
2005-11-11 15:15:00,38.21,38.21,38.18,38.2,83600.0,22.9263,22.9263,22.9083,22.9203,83600.0
2005-11-11 15:20:00,38.19,38.24,38.19,38.21,130000.0,22.9143,22.9443,22.9143,22.9263,130000.0
2005-11-11 15:25:00,38.21,38.24,38.21,38.23,51800.0,22.9263,22.9443,22.9263,22.9383,51800.0
2005-11-11 15:30:00,38.22,38.25,38.22,38.25,56900.0,22.9323,22.9503,22.9323,22.9503,56900.0
2005-11-11 15:35:00,38.24,38.25,38.2,38.25,187900.0,22.9443,22.9503,22.9203,22.9503,187900.0
2005-11-11 15:40:00,38.25,38.26,38.24,38.26,169000.0,22.9503,22.9563,22.9443,22.9563,169000.0
2005-11-11 15:45:00,38.26,38.27,38.25,38.25,165800.0,22.9563,22.9623,22.9503,22.9503,165800.0
2005-11-11 15:50:00,38.25,38.28,38.24,38.27,144100.0,22.9503,22.9683,22.9443,22.9623,144100.0
2005-11-11 15:55:00,38.27,38.28,38.24,38.25,198800.0,22.9623,22.9683,22.9443,22.9503,198800.0
2005-11-14 09:30:00,37.98,38.12,37.98,38.1,413800.0,22.7883,22.8723,22.7883,22.8603,413800.0
2005-11-14 09:35:00,38.1,38.12,38.03,38.06,161500.0,22.8603,22.8723,22.8183,22.8363,161500.0
2005-11-14 09:40:00,38.07,38.11,38.01,38.06,101200.0,22.8423,22.8663,22.8063,22.8363,101200.0
2005-11-14 09:45:00,38.06,38.13,38.05,38.08,106700.0,22.8363,22.8783,22.8303,22.8483,106700.0
2005-11-14 09:50:00,38.1,38.12,38.06,38.07,144000.0,22.8603,22.8723,22.8363,22.8423,144000.0
2005-11-14 09:55:00,38.07,38.11,38.07,38.1,121800.0,22.8423,22.8663,22.8423,22.8603,121800.0
2005-11-14 10:00:00,38.12,38.14,38.1,38.11,82600.0,22.8723,22.8843,22.8603,22.8663,82600.0
2005-11-14 10:05:00,38.11,38.16,38.1,38.15,81300.0,22.8663,22.8963,22.8603,22.8903,81300.0
2005-11-14 10:10:00,38.15,38.19,38.12,38.18,144900.0,22.8903,22.9143,22.8723,22.9083,144900.0
2005-11-14 10:15:00,38.18,38.2,38.15,38.17,63900.0,22.9083,22.9203,22.8903,22.9023,63900.0
2005-11-14 10:20:00,38.17,38.17,38.1,38.11,76400.0,22.9023,22.9023,22.8603,22.8663,76400.0
2005-11-14 10:25:00,38.11,38.15,38.11,38.12,89700.0,22.8663,22.8903,22.8663,22.8723,89700.0
2005-11-14 10:30:00,38.1,38.15,38.1,38.15,85300.0,22.8603,22.8903,22.8603,22.8903,85300.0
2005-11-14 10:35:00,38.15,38.17,38.12,38.15,71600.0,22.8903,22.9023,22.8723,22.8903,71600.0
2005-11-14 10:40:00,38.15,38.17,38.12,38.13,50900.0,22.8903,22.9023,22.8723,22.8783,50900.0
2005-11-14 10:45:00,38.12,38.16,38.12,38.14,47700.0,22.8723,22.8963,22.8723,22.8843,47700.0
2005-11-14 10:50:00,38.15,38.15,38.1,38.11,38300.0,22.8903,22.8903,22.8603,22.8663,38300.0
2005-11-14 10:55:00,38.11,38.13,38.1,38.1,61600.0,22.8663,22.8783,22.8603,22.8603,61600.0
2005-11-14 11:00:00,38.11,38.13,38.09,38.13,128900.0,22.8663,22.8783,22.8543,22.8783,128900.0
2005-11-14 11:05:00,38.11,38.16,38.11,38.15,118600.0,22.8663,22.8963,22.8663,22.8903,118600.0
2005-11-14 11:10:00,38.15,38.2,38.14,38.18,147100.0,22.8903,22.9203,22.8843,22.9083,147100.0
2005-11-14 11:15:00,38.18,38.22,38.14,38.22,84600.0,22.9083,22.9323,22.8843,22.9323,84600.0
2005-11-14 11:20:00,38.21,38.22,38.17,38.19,46300.0,22.9263,22.9323,22.9023,22.9143,46300.0
2005-11-14 11:25:00,38.19,38.19,38.15,38.19,44800.0,22.9143,22.9143,22.8903,22.9143,44800.0
2005-11-14 11:30:00,38.19,38.2,38.18,38.2,27200.0,22.9143,22.9203,22.9083,22.9203,27200.0
2005-11-14 11:35:00,38.2,38.22,38.19,38.2,39300.0,22.9203,22.9323,22.9143,22.9203,39300.0
2005-11-14 11:40:00,38.21,38.21,38.14,38.15,65700.0,22.9263,22.9263,22.8843,22.8903,65700.0
2005-11-14 11:45:00,38.15,38.17,38.14,38.16,75800.0,22.8903,22.9023,22.8843,22.8963,75800.0
2005-11-14 11:50:00,38.16,38.18,38.15,38.16,57100.0,22.8963,22.9083,22.8903,22.8963,57100.0
2005-11-14 11:55:00,38.16,38.17,38.13,38.13,36000.0,22.8963,22.9023,22.8783,22.8783,36000.0
2005-11-14 12:00:00,38.14,38.15,38.13,38.15,68200.0,22.8843,22.8903,22.8783,22.8903,68200.0
2005-11-14 12:05:00,38.15,38.15,38.12,38.13,32000.0,22.8903,22.8903,22.8723,22.8783,32000.0
2005-11-14 12:10:00,38.12,38.14,38.12,38.13,55800.0,22.8723,22.8843,22.8723,22.8783,55800.0
2005-11-14 12:15:00,38.13,38.13,38.11,38.12,27500.0,22.8783,22.8783,22.8663,22.8723,27500.0
2005-11-14 12:20:00,38.12,38.14,38.12,38.13,42300.0,22.8723,22.8843,22.8723,22.8783,42300.0
2005-11-14 12:25:00,38.13,38.15,38.13,38.14,28800.0,22.8783,22.8903,22.8783,22.8843,28800.0
2005-11-14 12:30:00,38.15,38.15,38.13,38.15,26900.0,22.8903,22.8903,22.8783,22.8903,26900.0
2005-11-14 12:35:00,38.15,38.17,38.15,38.15,59000.0,22.8903,22.9023,22.8903,22.8903,59000.0
2005-11-14 12:40:00,38.15,38.16,38.14,38.16,78600.0,22.8903,22.8963,22.8843,22.8963,78600.0
2005-11-14 12:45:00,38.16,38.17,38.15,38.16,16200.0,22.8963,22.9023,22.8903,22.8963,16200.0
2005-11-14 12:50:00,38.15,38.21,38.15,38.18,92000.0,22.8903,22.9263,22.8903,22.9083,92000.0
2005-11-14 12:55:00,38.18,38.2,38.12,38.13,66900.0,22.9083,22.9203,22.8723,22.8783,66900.0
2005-11-14 13:00:00,38.13,38.14,38.1,38.1,68500.0,22.8783,22.8843,22.8603,22.8603,68500.0
2005-11-14 13:05:00,38.1,38.11,38.09,38.1,89100.0,22.8603,22.8663,22.8543,22.8603,89100.0
2005-11-14 13:10:00,38.09,38.14,38.09,38.14,114500.0,22.8543,22.8843,22.8543,22.8843,114500.0
2005-11-14 13:15:00,38.14,38.18,38.13,38.17,28000.0,22.8843,22.9083,22.8783,22.9023,28000.0
2005-11-14 13:20:00,38.18,38.18,38.09,38.13,41900.0,22.9083,22.9083,22.8543,22.8783,41900.0
2005-11-14 13:25:00,38.12,38.13,38.1,38.1,37900.0,22.8723,22.8783,22.8603,22.8603,37900.0
2005-11-14 13:30:00,38.1,38.16,38.1,38.13,39700.0,22.8603,22.8963,22.8603,22.8783,39700.0
2005-11-14 13:35:00,38.12,38.12,38.09,38.1,15800.0,22.8723,22.8723,22.8543,22.8603,15800.0
2005-11-14 13:40:00,38.11,38.14,38.1,38.12,70300.0,22.8663,22.8843,22.8603,22.8723,70300.0
2005-11-14 13:45:00,38.13,38.14,38.13,38.14,97100.0,22.8783,22.8843,22.8783,22.8843,97100.0
2005-11-14 13:50:00,38.14,38.14,38.09,38.13,140300.0,22.8843,22.8843,22.8543,22.8783,140300.0
2005-11-14 13:55:00,38.13,38.13,38.08,38.13,319900.0,22.8783,22.8783,22.8483,22.8783,319900.0
2005-11-14 14:00:00,38.13,38.15,38.12,38.15,96500.0,22.8783,22.8903,22.8723,22.8903,96500.0
2005-11-14 14:05:00,38.14,38.17,38.14,38.15,48600.0,22.8843,22.9023,22.8843,22.8903,48600.0
2005-11-14 14:10:00,38.15,38.16,38.11,38.11,55100.0,22.8903,22.8963,22.8663,22.8663,55100.0
2005-11-14 14:15:00,38.11,38.12,38.09,38.11,38900.0,22.8663,22.8723,22.8543,22.8663,38900.0
2005-11-14 14:20:00,38.1,38.11,38.08,38.09,42700.0,22.8603,22.8663,22.8483,22.8543,42700.0
2005-11-14 14:25:00,38.08,38.09,38.06,38.06,35400.0,22.8483,22.8543,22.8363,22.8363,35400.0
2005-11-14 14:30:00,38.06,38.07,38.05,38.06,103600.0,22.8363,22.8423,22.8303,22.8363,103600.0
2005-11-14 14:35:00,38.06,38.09,38.04,38.09,182300.0,22.8363,22.8543,22.8243,22.8543,182300.0
2005-11-14 14:40:00,38.08,38.15,38.08,38.13,109300.0,22.8483,22.8903,22.8483,22.8783,109300.0
2005-11-14 14:45:00,38.12,38.14,38.11,38.12,47900.0,22.8723,22.8843,22.8663,22.8723,47900.0
2005-11-14 14:50:00,38.12,38.12,38.11,38.12,149800.0,22.8723,22.8723,22.8663,22.8723,149800.0
2005-11-14 14:55:00,38.12,38.12,38.09,38.11,64600.0,22.8723,22.8723,22.8543,22.8663,64600.0
2005-11-14 15:00:00,38.11,38.14,38.11,38.14,73800.0,22.8663,22.8843,22.8663,22.8843,73800.0
2005-11-14 15:05:00,38.14,38.14,38.11,38.11,43000.0,22.8843,22.8843,22.8663,22.8663,43000.0
2005-11-14 15:10:00,38.11,38.11,38.06,38.08,102400.0,22.8663,22.8663,22.8363,22.8483,102400.0
2005-11-14 15:15:00,38.07,38.1,38.06,38.08,125700.0,22.8423,22.8603,22.8363,22.8483,125700.0
2005-11-14 15:20:00,38.09,38.11,38.07,38.09,92700.0,22.8543,22.8663,22.8423,22.8543,92700.0
2005-11-14 15:25:00,38.09,38.11,38.08,38.09,130400.0,22.8543,22.8663,22.8483,22.8543,130400.0
2005-11-14 15:30:00,38.1,38.11,38.08,38.09,131700.0,22.8603,22.8663,22.8483,22.8543,131700.0
2005-11-14 15:35:00,38.09,38.16,38.08,38.16,190600.0,22.8543,22.8963,22.8483,22.8963,190600.0
2005-11-14 15:40:00,38.15,38.17,38.08,38.09,224800.0,22.8903,22.9023,22.8483,22.8543,224800.0
2005-11-14 15:45:00,38.09,38.18,38.08,38.15,197200.0,22.8543,22.9083,22.8483,22.8903,197200.0
2005-11-14 15:50:00,38.16,38.16,38.11,38.12,182200.0,22.8963,22.8963,22.8663,22.8723,182200.0
2005-11-14 15:55:00,38.11,38.17,38.11,38.16,272200.0,22.8663,22.9023,22.8663,22.8963,272200.0
2005-11-15 09:30:00,38.02,38.06,38.01,38.04,344800.0,22.8123,22.8363,22.8063,22.8243,344800.0
2005-11-15 09:35:00,38.04,38.06,38.0,38.01,127200.0,22.8243,22.8363,22.8003,22.8063,127200.0
2005-11-15 09:40:00,38.01,38.03,37.91,37.94,239300.0,22.8063,22.8183,22.7463,22.7643,239300.0
2005-11-15 09:45:00,37.91,37.98,37.9,37.95,118100.0,22.7463,22.7883,22.7403,22.7703,118100.0
2005-11-15 09:50:00,37.94,37.99,37.94,37.98,104000.0,22.7643,22.7943,22.7643,22.7883,104000.0
2005-11-15 09:55:00,37.98,38.05,37.97,38.01,235700.0,22.7883,22.8303,22.7823,22.8063,235700.0
2005-11-15 10:00:00,38.0,38.01,37.96,37.99,128100.0,22.8003,22.8063,22.7763,22.7943,128100.0
2005-11-15 10:05:00,38.0,38.03,37.98,38.0,66300.0,22.8003,22.8183,22.7883,22.8003,66300.0
2005-11-15 10:10:00,38.0,38.01,37.99,38.0,78600.0,22.8003,22.8063,22.7943,22.8003,78600.0
2005-11-15 10:15:00,37.99,37.99,37.95,37.96,130500.0,22.7943,22.7943,22.7703,22.7763,130500.0
2005-11-15 10:20:00,37.97,38.02,37.96,38.0,178400.0,22.7823,22.8123,22.7763,22.8003,178400.0
2005-11-15 10:25:00,38.0,38.07,37.98,37.98,91900.0,22.8003,22.8423,22.7883,22.7883,91900.0
2005-11-15 10:30:00,37.99,38.05,37.98,38.05,181700.0,22.7943,22.8303,22.7883,22.8303,181700.0
2005-11-15 10:35:00,38.05,38.05,38.02,38.03,73900.0,22.8303,22.8303,22.8123,22.8183,73900.0
2005-11-15 10:40:00,38.04,38.09,38.04,38.04,65700.0,22.8243,22.8543,22.8243,22.8243,65700.0
2005-11-15 10:45:00,38.05,38.1,38.03,38.1,160400.0,22.8303,22.8603,22.8183,22.8603,160400.0
2005-11-15 10:50:00,38.1,38.2,38.07,38.19,123900.0,22.8603,22.9203,22.8423,22.9143,123900.0
2005-11-15 10:55:00,38.19,38.2,38.15,38.15,148500.0,22.9143,22.9203,22.8903,22.8903,148500.0
2005-11-15 11:00:00,38.15,38.17,38.14,38.17,65300.0,22.8903,22.9023,22.8843,22.9023,65300.0
2005-11-15 11:05:00,38.17,38.18,38.16,38.16,33100.0,22.9023,22.9083,22.8963,22.8963,33100.0
2005-11-15 11:10:00,38.16,38.17,38.15,38.15,35500.0,22.8963,22.9023,22.8903,22.8903,35500.0
2005-11-15 11:15:00,38.15,38.15,38.12,38.13,131000.0,22.8903,22.8903,22.8723,22.8783,131000.0
2005-11-15 11:20:00,38.13,38.16,38.11,38.12,32800.0,22.8783,22.8963,22.8663,22.8723,32800.0
2005-11-15 11:25:00,38.12,38.15,38.1,38.13,51400.0,22.8723,22.8903,22.8603,22.8783,51400.0
2005-11-15 11:30:00,38.14,38.18,38.13,38.15,132600.0,22.8843,22.9083,22.8783,22.8903,132600.0
2005-11-15 11:35:00,38.15,38.18,38.15,38.16,40400.0,22.8903,22.9083,22.8903,22.8963,40400.0
2005-11-15 11:40:00,38.15,38.17,38.15,38.16,38300.0,22.8903,22.9023,22.8903,22.8963,38300.0
2005-11-15 11:45:00,38.17,38.17,38.15,38.16,38000.0,22.9023,22.9023,22.8903,22.8963,38000.0
2005-11-15 11:50:00,38.15,38.17,38.15,38.15,30800.0,22.8903,22.9023,22.8903,22.8903,30800.0
2005-11-15 11:55:00,38.16,38.19,38.15,38.19,97200.0,22.8963,22.9143,22.8903,22.9143,97200.0
2005-11-15 12:00:00,38.18,38.18,38.15,38.16,51900.0,22.9083,22.9083,22.8903,22.8963,51900.0
2005-11-15 12:05:00,38.16,38.18,38.16,38.18,35300.0,22.8963,22.9083,22.8963,22.9083,35300.0
2005-11-15 12:10:00,38.18,38.2,38.17,38.2,114800.0,22.9083,22.9203,22.9023,22.9203,114800.0
2005-11-15 12:15:00,38.21,38.24,38.19,38.23,73700.0,22.9263,22.9443,22.9143,22.9383,73700.0
2005-11-15 12:20:00,38.23,38.24,38.2,38.22,40400.0,22.9383,22.9443,22.9203,22.9323,40400.0
2005-11-15 12:25:00,38.22,38.24,38.21,38.23,40200.0,22.9323,22.9443,22.9263,22.9383,40200.0
2005-11-15 12:30:00,38.24,38.25,38.19,38.21,61200.0,22.9443,22.9503,22.9143,22.9263,61200.0
2005-11-15 12:35:00,38.21,38.22,38.19,38.2,26800.0,22.9263,22.9323,22.9143,22.9203,26800.0
2005-11-15 12:40:00,38.2,38.2,38.15,38.16,56900.0,22.9203,22.9203,22.8903,22.8963,56900.0
2005-11-15 12:45:00,38.16,38.17,38.15,38.17,35600.0,22.8963,22.9023,22.8903,22.9023,35600.0
2005-11-15 12:50:00,38.16,38.18,38.16,38.17,33500.0,22.8963,22.9083,22.8963,22.9023,33500.0
2005-11-15 12:55:00,38.16,38.18,38.14,38.15,40500.0,22.8963,22.9083,22.8843,22.8903,40500.0
2005-11-15 13:00:00,38.14,38.17,38.13,38.14,44000.0,22.8843,22.9023,22.8783,22.8843,44000.0
2005-11-15 13:05:00,38.14,38.16,38.14,38.14,22200.0,22.8843,22.8963,22.8843,22.8843,22200.0
2005-11-15 13:10:00,38.16,38.16,38.13,38.15,142900.0,22.8963,22.8963,22.8783,22.8903,142900.0
2005-11-15 13:15:00,38.15,38.16,38.14,38.16,53200.0,22.8903,22.8963,22.8843,22.8963,53200.0
2005-11-15 13:20:00,38.16,38.16,38.13,38.15,44200.0,22.8963,22.8963,22.8783,22.8903,44200.0
2005-11-15 13:25:00,38.15,38.16,38.14,38.16,57400.0,22.8903,22.8963,22.8843,22.8963,57400.0
2005-11-15 13:30:00,38.15,38.16,38.14,38.14,45300.0,22.8903,22.8963,22.8843,22.8843,45300.0
2005-11-15 13:35:00,38.14,38.15,38.09,38.1,31200.0,22.8843,22.8903,22.8543,22.8603,31200.0
2005-11-15 13:40:00,38.09,38.1,38.05,38.08,84100.0,22.8543,22.8603,22.8303,22.8483,84100.0
2005-11-15 13:45:00,38.08,38.1,38.04,38.05,138400.0,22.8483,22.8603,22.8243,22.8303,138400.0
2005-11-15 13:50:00,38.04,38.04,38.01,38.03,64500.0,22.8243,22.8243,22.8063,22.8183,64500.0
2005-11-15 13:55:00,38.02,38.03,38.0,38.02,211300.0,22.8123,22.8183,22.8003,22.8123,211300.0
2005-11-15 14:00:00,38.02,38.02,37.99,38.0,114700.0,22.8123,22.8123,22.7943,22.8003,114700.0
2005-11-15 14:05:00,38.0,38.01,37.95,37.95,191700.0,22.8003,22.8063,22.7703,22.7703,191700.0
2005-11-15 14:10:00,37.95,37.98,37.92,37.93,190800.0,22.7703,22.7883,22.7523,22.7583,190800.0
2005-11-15 14:15:00,37.93,37.94,37.85,37.85,248700.0,22.7583,22.7643,22.7103,22.7103,248700.0
2005-11-15 14:20:00,37.86,37.91,37.85,37.86,127300.0,22.7163,22.7463,22.7103,22.7163,127300.0
2005-11-15 14:25:00,37.86,37.89,37.85,37.88,99000.0,22.7163,22.7343,22.7103,22.7283,99000.0
2005-11-15 14:30:00,37.87,37.88,37.84,37.84,133000.0,22.7223,22.7283,22.7043,22.7043,133000.0
2005-11-15 14:35:00,37.85,37.85,37.76,37.78,175500.0,22.7103,22.7103,22.6563,22.6683,175500.0
2005-11-15 14:40:00,37.79,37.83,37.75,37.75,206500.0,22.6743,22.6983,22.6503,22.6503,206500.0
2005-11-15 14:45:00,37.76,37.8,37.75,37.78,146000.0,22.6563,22.6803,22.6503,22.6683,146000.0
2005-11-15 14:50:00,37.78,37.79,37.75,37.76,247100.0,22.6683,22.6743,22.6503,22.6563,247100.0
2005-11-15 14:55:00,37.75,37.76,37.74,37.75,213600.0,22.6503,22.6563,22.6443,22.6503,213600.0
2005-11-15 15:00:00,37.74,37.75,37.7,37.71,335900.0,22.6443,22.6503,22.6203,22.6263,335900.0
2005-11-15 15:05:00,37.71,37.72,37.71,37.72,72100.0,22.6263,22.6323,22.6263,22.6323,72100.0
2005-11-15 15:10:00,37.72,37.72,37.71,37.71,64700.0,22.6323,22.6323,22.6263,22.6263,64700.0
2005-11-15 15:15:00,37.72,37.74,37.7,37.7,102000.0,22.6323,22.6443,22.6203,22.6203,102000.0
2005-11-15 15:20:00,37.7,37.71,37.65,37.7,212100.0,22.6203,22.6263,22.5903,22.6203,212100.0
2005-11-15 15:25:00,37.7,37.75,37.7,37.71,166500.0,22.6203,22.6503,22.6203,22.6263,166500.0
2005-11-15 15:30:00,37.71,37.82,37.69,37.77,168100.0,22.6263,22.6923,22.6143,22.6623,168100.0
2005-11-15 15:35:00,37.78,37.78,37.72,37.74,85500.0,22.6683,22.6683,22.6323,22.6443,85500.0
2005-11-15 15:40:00,37.74,37.75,37.72,37.74,149800.0,22.6443,22.6503,22.6323,22.6443,149800.0
2005-11-15 15:45:00,37.74,37.76,37.74,37.75,108900.0,22.6443,22.6563,22.6443,22.6503,108900.0
2005-11-15 15:50:00,37.74,37.75,37.73,37.74,277200.0,22.6443,22.6503,22.6383,22.6443,277200.0
2005-11-15 15:55:00,37.74,37.75,37.72,37.72,514400.0,22.6443,22.6503,22.6323,22.6323,514400.0
2005-11-16 09:30:00,37.91,37.95,37.84,37.9,564000.0,22.7463,22.7703,22.7043,22.7403,564000.0
2005-11-16 09:35:00,37.88,37.89,37.74,37.77,138500.0,22.7283,22.7343,22.6443,22.6623,138500.0
2005-11-16 09:40:00,37.76,37.91,37.67,37.73,174400.0,22.6563,22.7463,22.6023,22.6383,174400.0
2005-11-16 09:45:00,37.72,37.77,37.7,37.72,115800.0,22.6323,22.6623,22.6203,22.6323,115800.0
2005-11-16 09:50:00,37.7,37.8,37.68,37.7,175700.0,22.6203,22.6803,22.6083,22.6203,175700.0
2005-11-16 09:55:00,37.7,37.8,37.69,37.79,96800.0,22.6203,22.6803,22.6143,22.6743,96800.0
2005-11-16 10:00:00,37.79,37.84,37.78,37.8,117500.0,22.6743,22.7043,22.6683,22.6803,117500.0
2005-11-16 10:05:00,37.79,37.83,37.76,37.82,124200.0,22.6743,22.6983,22.6563,22.6923,124200.0
2005-11-16 10:10:00,37.83,37.86,37.81,37.84,121400.0,22.6983,22.7163,22.6863,22.7043,121400.0
2005-11-16 10:15:00,37.84,37.85,37.75,37.79,240800.0,22.7043,22.7103,22.6503,22.6743,240800.0
2005-11-16 10:20:00,37.79,37.81,37.74,37.75,153500.0,22.6743,22.6863,22.6443,22.6503,153500.0
2005-11-16 10:25:00,37.75,37.78,37.7,37.7,153300.0,22.6503,22.6683,22.6203,22.6203,153300.0
2005-11-16 10:30:00,37.7,37.7,37.58,37.64,156100.0,22.6203,22.6203,22.5483,22.5843,156100.0
2005-11-16 10:35:00,37.62,37.67,37.59,37.6,136600.0,22.5723,22.6023,22.5543,22.5603,136600.0
2005-11-16 10:40:00,37.59,37.69,37.59,37.66,152900.0,22.5543,22.6143,22.5543,22.5963,152900.0
2005-11-16 10:45:00,37.66,37.72,37.64,37.69,138900.0,22.5963,22.6323,22.5843,22.6143,138900.0
2005-11-16 10:50:00,37.71,37.72,37.6,37.68,119100.0,22.6263,22.6323,22.5603,22.6083,119100.0
2005-11-16 10:55:00,37.68,37.68,37.62,37.64,128000.0,22.6083,22.6083,22.5723,22.5843,128000.0
2005-11-16 11:00:00,37.64,37.65,37.6,37.61,202900.0,22.5843,22.5903,22.5603,22.5663,202900.0
2005-11-16 11:05:00,37.61,37.61,37.45,37.5,377300.0,22.5663,22.5663,22.4703,22.5003,377300.0
2005-11-16 11:10:00,37.51,37.52,37.5,37.51,211500.0,22.5063,22.5123,22.5003,22.5063,211500.0
2005-11-16 11:15:00,37.5,37.54,37.5,37.51,307800.0,22.5003,22.5243,22.5003,22.5063,307800.0
2005-11-16 11:20:00,37.52,37.55,37.51,37.54,86200.0,22.5123,22.5303,22.5063,22.5243,86200.0
2005-11-16 11:25:00,37.53,37.55,37.52,37.54,86200.0,22.5183,22.5303,22.5123,22.5243,86200.0
2005-11-16 11:30:00,37.53,37.55,37.53,37.53,90000.0,22.5183,22.5303,22.5183,22.5183,90000.0
2005-11-16 11:35:00,37.53,37.57,37.52,37.54,221200.0,22.5183,22.5423,22.5123,22.5243,221200.0
2005-11-16 11:40:00,37.54,37.64,37.53,37.64,131300.0,22.5243,22.5843,22.5183,22.5843,131300.0
2005-11-16 11:45:00,37.64,37.76,37.61,37.75,112400.0,22.5843,22.6563,22.5663,22.6503,112400.0
2005-11-16 11:50:00,37.75,37.77,37.74,37.74,125100.0,22.6503,22.6623,22.6443,22.6443,125100.0
2005-11-16 11:55:00,37.74,37.75,37.73,37.73,107100.0,22.6443,22.6503,22.6383,22.6383,107100.0
2005-11-16 12:00:00,37.74,37.75,37.73,37.75,78900.0,22.6443,22.6503,22.6383,22.6503,78900.0
2005-11-16 12:05:00,37.74,37.76,37.74,37.74,40000.0,22.6443,22.6563,22.6443,22.6443,40000.0
2005-11-16 12:10:00,37.74,37.81,37.74,37.8,88600.0,22.6443,22.6863,22.6443,22.6803,88600.0
2005-11-16 12:15:00,37.8,37.82,37.79,37.8,34900.0,22.6803,22.6923,22.6743,22.6803,34900.0
2005-11-16 12:20:00,37.8,37.8,37.79,37.79,36200.0,22.6803,22.6803,22.6743,22.6743,36200.0
2005-11-16 12:25:00,37.79,37.8,37.74,37.74,41400.0,22.6743,22.6803,22.6443,22.6443,41400.0
2005-11-16 12:30:00,37.74,37.74,37.71,37.71,64700.0,22.6443,22.6443,22.6263,22.6263,64700.0
2005-11-16 12:35:00,37.71,37.72,37.7,37.71,64200.0,22.6263,22.6323,22.6203,22.6263,64200.0
2005-11-16 12:40:00,37.71,37.72,37.7,37.71,33100.0,22.6263,22.6323,22.6203,22.6263,33100.0
2005-11-16 12:45:00,37.71,37.74,37.71,37.72,63400.0,22.6263,22.6443,22.6263,22.6323,63400.0
2005-11-16 12:50:00,37.73,37.73,37.69,37.7,49600.0,22.6383,22.6383,22.6143,22.6203,49600.0
2005-11-16 12:55:00,37.7,37.7,37.66,37.69,42200.0,22.6203,22.6203,22.5963,22.6143,42200.0
2005-11-16 13:00:00,37.68,37.69,37.6,37.6,71300.0,22.6083,22.6143,22.5603,22.5603,71300.0
2005-11-16 13:05:00,37.6,37.64,37.58,37.62,139700.0,22.5603,22.5843,22.5483,22.5723,139700.0
2005-11-16 13:10:00,37.62,37.63,37.57,37.6,122300.0,22.5723,22.5783,22.5423,22.5603,122300.0
2005-11-16 13:15:00,37.6,37.6,37.56,37.59,84500.0,22.5603,22.5603,22.5363,22.5543,84500.0
2005-11-16 13:20:00,37.59,37.59,37.57,37.58,47100.0,22.5543,22.5543,22.5423,22.5483,47100.0
2005-11-16 13:25:00,37.59,37.67,37.58,37.65,91700.0,22.5543,22.6023,22.5483,22.5903,91700.0
2005-11-16 13:30:00,37.64,37.65,37.62,37.62,42600.0,22.5843,22.5903,22.5723,22.5723,42600.0
2005-11-16 13:35:00,37.62,37.65,37.61,37.65,47100.0,22.5723,22.5903,22.5663,22.5903,47100.0
2005-11-16 13:40:00,37.65,37.69,37.63,37.67,103600.0,22.5903,22.6143,22.5783,22.6023,103600.0
2005-11-16 13:45:00,37.67,37.74,37.67,37.72,58200.0,22.6023,22.6443,22.6023,22.6323,58200.0
2005-11-16 13:50:00,37.73,37.8,37.72,37.77,73100.0,22.6383,22.6803,22.6323,22.6623,73100.0
2005-11-16 13:55:00,37.77,37.77,37.7,37.7,35300.0,22.6623,22.6623,22.6203,22.6203,35300.0
2005-11-16 14:00:00,37.7,37.73,37.7,37.73,38500.0,22.6203,22.6383,22.6203,22.6383,38500.0
2005-11-16 14:05:00,37.72,37.72,37.7,37.71,63300.0,22.6323,22.6323,22.6203,22.6263,63300.0
2005-11-16 14:10:00,37.71,37.72,37.7,37.71,51700.0,22.6263,22.6323,22.6203,22.6263,51700.0
2005-11-16 14:15:00,37.72,37.72,37.69,37.7,59700.0,22.6323,22.6323,22.6143,22.6203,59700.0
2005-11-16 14:20:00,37.7,37.72,37.69,37.7,60700.0,22.6203,22.6323,22.6143,22.6203,60700.0
2005-11-16 14:25:00,37.7,37.72,37.69,37.71,194300.0,22.6203,22.6323,22.6143,22.6263,194300.0
2005-11-16 14:30:00,37.71,37.73,37.68,37.69,63800.0,22.6263,22.6383,22.6083,22.6143,63800.0
2005-11-16 14:35:00,37.69,37.69,37.62,37.64,89800.0,22.6143,22.6143,22.5723,22.5843,89800.0
2005-11-16 14:40:00,37.65,37.68,37.64,37.66,69300.0,22.5903,22.6083,22.5843,22.5963,69300.0
2005-11-16 14:45:00,37.66,37.69,37.65,37.69,63900.0,22.5963,22.6143,22.5903,22.6143,63900.0
2005-11-16 14:50:00,37.7,37.71,37.69,37.69,49700.0,22.6203,22.6263,22.6143,22.6143,49700.0
2005-11-16 14:55:00,37.69,37.76,37.69,37.74,166100.0,22.6143,22.6563,22.6143,22.6443,166100.0
2005-11-16 15:00:00,37.73,37.77,37.72,37.73,227000.0,22.6383,22.6623,22.6323,22.6383,227000.0
2005-11-16 15:05:00,37.72,37.73,37.68,37.71,74200.0,22.6323,22.6383,22.6083,22.6263,74200.0
2005-11-16 15:10:00,37.71,37.71,37.68,37.69,39200.0,22.6263,22.6263,22.6083,22.6143,39200.0
2005-11-16 15:15:00,37.69,37.78,37.68,37.76,112200.0,22.6143,22.6683,22.6083,22.6563,112200.0
2005-11-16 15:20:00,37.76,37.77,37.75,37.75,85800.0,22.6563,22.6623,22.6503,22.6503,85800.0
2005-11-16 15:25:00,37.76,37.77,37.74,37.76,71000.0,22.6563,22.6623,22.6443,22.6563,71000.0
2005-11-16 15:30:00,37.76,37.77,37.72,37.76,281600.0,22.6563,22.6623,22.6323,22.6563,281600.0
2005-11-16 15:35:00,37.77,37.78,37.75,37.77,157300.0,22.6623,22.6683,22.6503,22.6623,157300.0
2005-11-16 15:40:00,37.78,37.8,37.77,37.8,132300.0,22.6683,22.6803,22.6623,22.6803,132300.0
2005-11-16 15:45:00,37.8,37.81,37.76,37.79,154500.0,22.6803,22.6863,22.6563,22.6743,154500.0
2005-11-16 15:50:00,37.8,37.8,37.74,37.76,196200.0,22.6803,22.6803,22.6443,22.6563,196200.0
2005-11-16 15:55:00,37.76,37.82,37.76,37.81,420500.0,22.6563,22.6923,22.6563,22.6863,420500.0
2005-11-17 09:30:00,37.7,37.8,37.7,37.78,401600.0,22.6203,22.6803,22.6203,22.6683,401600.0
2005-11-17 09:35:00,37.74,37.83,37.74,37.76,100900.0,22.6443,22.6983,22.6443,22.6563,100900.0
2005-11-17 09:40:00,37.74,37.86,37.73,37.82,205800.0,22.6443,22.7163,22.6383,22.6923,205800.0
2005-11-17 09:45:00,37.82,37.91,37.8,37.81,116100.0,22.6923,22.7463,22.6803,22.6863,116100.0
2005-11-17 09:50:00,37.8,37.84,37.8,37.83,93200.0,22.6803,22.7043,22.6803,22.6983,93200.0
2005-11-17 09:55:00,37.84,37.88,37.78,37.79,89900.0,22.7043,22.7283,22.6683,22.6743,89900.0
2005-11-17 10:00:00,37.78,37.81,37.77,37.78,202200.0,22.6683,22.6863,22.6623,22.6683,202200.0
2005-11-17 10:05:00,37.78,37.78,37.7,37.77,84100.0,22.6683,22.6683,22.6203,22.6623,84100.0
2005-11-17 10:10:00,37.77,37.84,37.76,37.81,313600.0,22.6623,22.7043,22.6563,22.6863,313600.0
2005-11-17 10:15:00,37.81,37.84,37.79,37.84,112100.0,22.6863,22.7043,22.6743,22.7043,112100.0
2005-11-17 10:20:00,37.84,37.84,37.78,37.82,463400.0,22.7043,22.7043,22.6683,22.6923,463400.0
2005-11-17 10:25:00,37.83,37.84,37.8,37.82,54300.0,22.6983,22.7043,22.6803,22.6923,54300.0
2005-11-17 10:30:00,37.81,37.82,37.77,37.8,31500.0,22.6863,22.6923,22.6623,22.6803,31500.0
2005-11-17 10:35:00,37.8,37.81,37.75,37.76,96600.0,22.6803,22.6863,22.6503,22.6563,96600.0
2005-11-17 10:40:00,37.76,37.76,37.7,37.76,65800.0,22.6563,22.6563,22.6203,22.6563,65800.0
2005-11-17 10:45:00,37.77,37.78,37.71,37.76,58200.0,22.6623,22.6683,22.6263,22.6563,58200.0
2005-11-17 10:50:00,37.75,37.78,37.73,37.73,48800.0,22.6503,22.6683,22.6383,22.6383,48800.0
2005-11-17 10:55:00,37.73,37.8,37.73,37.77,65600.0,22.6383,22.6803,22.6383,22.6623,65600.0
2005-11-17 11:00:00,37.78,37.8,37.74,37.79,103800.0,22.6683,22.6803,22.6443,22.6743,103800.0
2005-11-17 11:05:00,37.79,37.84,37.79,37.82,66500.0,22.6743,22.7043,22.6743,22.6923,66500.0
2005-11-17 11:10:00,37.81,37.85,37.81,37.83,29100.0,22.6863,22.7103,22.6863,22.6983,29100.0
2005-11-17 11:15:00,37.84,37.86,37.81,37.84,48500.0,22.7043,22.7163,22.6863,22.7043,48500.0
2005-11-17 11:20:00,37.84,37.84,37.77,37.78,51000.0,22.7043,22.7043,22.6623,22.6683,51000.0
2005-11-17 11:25:00,37.78,37.78,37.75,37.75,44000.0,22.6683,22.6683,22.6503,22.6503,44000.0
2005-11-17 11:30:00,37.75,37.78,37.74,37.78,62600.0,22.6503,22.6683,22.6443,22.6683,62600.0
2005-11-17 11:35:00,37.78,37.83,37.77,37.83,93200.0,22.6683,22.6983,22.6623,22.6983,93200.0
2005-11-17 11:40:00,37.83,37.85,37.81,37.82,32300.0,22.6983,22.7103,22.6863,22.6923,32300.0
2005-11-17 11:45:00,37.82,37.83,37.81,37.81,35200.0,22.6923,22.6983,22.6863,22.6863,35200.0
2005-11-17 11:50:00,37.81,37.81,37.76,37.78,38100.0,22.6863,22.6863,22.6563,22.6683,38100.0
2005-11-17 11:55:00,37.77,37.83,37.77,37.83,45900.0,22.6623,22.6983,22.6623,22.6983,45900.0
2005-11-17 12:00:00,37.82,37.88,37.78,37.86,73600.0,22.6923,22.7283,22.6683,22.7163,73600.0
2005-11-17 12:05:00,37.87,37.88,37.82,37.83,61200.0,22.7223,22.7283,22.6923,22.6983,61200.0
2005-11-17 12:10:00,37.83,37.84,37.8,37.82,97800.0,22.6983,22.7043,22.6803,22.6923,97800.0
2005-11-17 12:15:00,37.82,37.85,37.82,37.83,32600.0,22.6923,22.7103,22.6923,22.6983,32600.0
2005-11-17 12:20:00,37.83,37.84,37.82,37.82,15200.0,22.6983,22.7043,22.6923,22.6923,15200.0
2005-11-17 12:25:00,37.82,37.83,37.79,37.82,155600.0,22.6923,22.6983,22.6743,22.6923,155600.0
2005-11-17 12:30:00,37.82,37.82,37.79,37.81,45900.0,22.6923,22.6923,22.6743,22.6863,45900.0
2005-11-17 12:35:00,37.81,37.82,37.77,37.81,71600.0,22.6863,22.6923,22.6623,22.6863,71600.0
2005-11-17 12:40:00,37.8,37.81,37.79,37.8,44100.0,22.6803,22.6863,22.6743,22.6803,44100.0
2005-11-17 12:45:00,37.8,37.83,37.79,37.8,50900.0,22.6803,22.6983,22.6743,22.6803,50900.0
2005-11-17 12:50:00,37.8,37.82,37.79,37.8,80000.0,22.6803,22.6923,22.6743,22.6803,80000.0
2005-11-17 12:55:00,37.8,37.8,37.77,37.79,69500.0,22.6803,22.6803,22.6623,22.6743,69500.0
2005-11-17 13:00:00,37.79,37.8,37.78,37.79,64800.0,22.6743,22.6803,22.6683,22.6743,64800.0
2005-11-17 13:05:00,37.8,37.8,37.79,37.79,20600.0,22.6803,22.6803,22.6743,22.6743,20600.0
2005-11-17 13:10:00,37.79,37.79,37.76,37.76,22700.0,22.6743,22.6743,22.6563,22.6563,22700.0
2005-11-17 13:15:00,37.76,37.79,37.75,37.78,30800.0,22.6563,22.6743,22.6503,22.6683,30800.0
2005-11-17 13:20:00,37.78,37.79,37.77,37.79,57800.0,22.6683,22.6743,22.6623,22.6743,57800.0
2005-11-17 13:25:00,37.79,37.8,37.78,37.79,16900.0,22.6743,22.6803,22.6683,22.6743,16900.0
2005-11-17 13:30:00,37.79,37.8,37.78,37.79,29700.0,22.6743,22.6803,22.6683,22.6743,29700.0
2005-11-17 13:35:00,37.79,37.84,37.79,37.81,51000.0,22.6743,22.7043,22.6743,22.6863,51000.0
2005-11-17 13:40:00,37.82,37.82,37.8,37.8,35600.0,22.6923,22.6923,22.6803,22.6803,35600.0
2005-11-17 13:45:00,37.81,37.81,37.76,37.76,70300.0,22.6863,22.6863,22.6563,22.6563,70300.0
2005-11-17 13:50:00,37.79,37.79,37.76,37.77,51900.0,22.6743,22.6743,22.6563,22.6623,51900.0
2005-11-17 13:55:00,37.77,37.8,37.76,37.79,82200.0,22.6623,22.6803,22.6563,22.6743,82200.0
2005-11-17 14:00:00,37.79,37.8,37.77,37.78,36400.0,22.6743,22.6803,22.6623,22.6683,36400.0
2005-11-17 14:05:00,37.79,37.81,37.78,37.79,92100.0,22.6743,22.6863,22.6683,22.6743,92100.0
2005-11-17 14:10:00,37.8,37.86,37.8,37.84,253300.0,22.6803,22.7163,22.6803,22.7043,253300.0
2005-11-17 14:15:00,37.84,37.84,37.81,37.82,374300.0,22.7043,22.7043,22.6863,22.6923,374300.0
2005-11-17 14:20:00,37.84,37.89,37.82,37.88,235600.0,22.7043,22.7343,22.6923,22.7283,235600.0
2005-11-17 14:25:00,37.88,37.96,37.87,37.94,286700.0,22.7283,22.7763,22.7223,22.7643,286700.0
2005-11-17 14:30:00,37.95,37.95,37.91,37.92,131100.0,22.7703,22.7703,22.7463,22.7523,131100.0
2005-11-17 14:35:00,37.93,37.94,37.9,37.9,97500.0,22.7583,22.7643,22.7403,22.7403,97500.0
2005-11-17 14:40:00,37.92,37.94,37.89,37.89,71700.0,22.7523,22.7643,22.7343,22.7343,71700.0
2005-11-17 14:45:00,37.9,37.9,37.86,37.86,179400.0,22.7403,22.7403,22.7163,22.7163,179400.0
2005-11-17 14:50:00,37.86,37.89,37.86,37.89,35900.0,22.7163,22.7343,22.7163,22.7343,35900.0
2005-11-17 14:55:00,37.88,37.91,37.88,37.9,232700.0,22.7283,22.7463,22.7283,22.7403,232700.0
2005-11-17 15:00:00,37.9,37.93,37.9,37.93,115200.0,22.7403,22.7583,22.7403,22.7583,115200.0
2005-11-17 15:05:00,37.93,37.93,37.87,37.88,79000.0,22.7583,22.7583,22.7223,22.7283,79000.0
2005-11-17 15:10:00,37.87,37.95,37.86,37.95,233500.0,22.7223,22.7703,22.7163,22.7703,233500.0
2005-11-17 15:15:00,37.95,37.95,37.92,37.95,108400.0,22.7703,22.7703,22.7523,22.7703,108400.0
2005-11-17 15:20:00,37.94,37.96,37.94,37.96,261500.0,22.7643,22.7763,22.7643,22.7763,261500.0
2005-11-17 15:25:00,37.95,37.99,37.94,37.95,89600.0,22.7703,22.7943,22.7643,22.7703,89600.0
2005-11-17 15:30:00,37.95,37.97,37.91,37.96,117300.0,22.7703,22.7823,22.7463,22.7763,117300.0
2005-11-17 15:35:00,37.96,37.96,37.93,37.95,121100.0,22.7763,22.7763,22.7583,22.7703,121100.0
2005-11-17 15:40:00,37.95,37.97,37.94,37.97,260100.0,22.7703,22.7823,22.7643,22.7823,260100.0
2005-11-17 15:45:00,37.98,38.0,37.96,37.97,217100.0,22.7883,22.8003,22.7763,22.7823,217100.0
2005-11-17 15:50:00,37.98,37.99,37.95,37.95,296200.0,22.7883,22.7943,22.7703,22.7703,296200.0
2005-11-17 15:55:00,37.96,37.96,37.93,37.93,235200.0,22.7763,22.7763,22.7583,22.7583,235200.0
2005-11-18 09:30:00,38.0,38.13,37.88,37.93,2936700.0,22.8003,22.8783,22.7283,22.7583,2936700.0
2005-11-18 09:35:00,37.93,38.0,37.88,38.0,388700.0,22.7583,22.8003,22.7283,22.8003,388700.0
2005-11-18 09:40:00,38.0,38.0,37.91,37.93,375700.0,22.8003,22.8003,22.7463,22.7583,375700.0
2005-11-18 09:45:00,37.92,37.94,37.81,37.82,150600.0,22.7523,22.7643,22.6863,22.6923,150600.0
2005-11-18 09:50:00,37.8,37.85,37.76,37.83,155800.0,22.6803,22.7103,22.6563,22.6983,155800.0
2005-11-18 09:55:00,37.84,37.87,37.82,37.86,106300.0,22.7043,22.7223,22.6923,22.7163,106300.0
2005-11-18 10:00:00,37.87,37.91,37.83,37.84,162900.0,22.7223,22.7463,22.6983,22.7043,162900.0
2005-11-18 10:05:00,37.83,37.98,37.83,37.95,205100.0,22.6983,22.7883,22.6983,22.7703,205100.0
2005-11-18 10:10:00,37.96,37.99,37.92,37.92,205800.0,22.7763,22.7943,22.7523,22.7523,205800.0
2005-11-18 10:15:00,37.91,37.96,37.88,37.93,100200.0,22.7463,22.7763,22.7283,22.7583,100200.0
2005-11-18 10:20:00,37.91,37.95,37.89,37.93,120400.0,22.7463,22.7703,22.7343,22.7583,120400.0
2005-11-18 10:25:00,37.93,37.97,37.88,37.89,61000.0,22.7583,22.7823,22.7283,22.7343,61000.0
2005-11-18 10:30:00,37.9,37.95,37.89,37.9,85200.0,22.7403,22.7703,22.7343,22.7403,85200.0
2005-11-18 10:35:00,37.89,37.91,37.84,37.84,98200.0,22.7343,22.7463,22.7043,22.7043,98200.0
2005-11-18 10:40:00,37.84,37.87,37.82,37.82,94400.0,22.7043,22.7223,22.6923,22.6923,94400.0
2005-11-18 10:45:00,37.83,37.83,37.79,37.81,172100.0,22.6983,22.6983,22.6743,22.6863,172100.0
2005-11-18 10:50:00,37.82,37.82,37.75,37.76,62600.0,22.6923,22.6923,22.6503,22.6563,62600.0
2005-11-18 10:55:00,37.76,37.76,37.72,37.73,140800.0,22.6563,22.6563,22.6323,22.6383,140800.0
2005-11-18 11:00:00,37.72,37.73,37.67,37.68,88200.0,22.6323,22.6383,22.6023,22.6083,88200.0
2005-11-18 11:05:00,37.67,37.71,37.62,37.71,229700.0,22.6023,22.6263,22.5723,22.6263,229700.0
2005-11-18 11:10:00,37.71,37.81,37.7,37.81,138900.0,22.6263,22.6863,22.6203,22.6863,138900.0
2005-11-18 11:15:00,37.8,37.81,37.74,37.76,86500.0,22.6803,22.6863,22.6443,22.6563,86500.0
2005-11-18 11:20:00,37.75,37.8,37.75,37.8,60700.0,22.6503,22.6803,22.6503,22.6803,60700.0
2005-11-18 11:25:00,37.79,37.8,37.76,37.79,92300.0,22.6743,22.6803,22.6563,22.6743,92300.0
2005-11-18 11:30:00,37.8,37.81,37.76,37.8,91000.0,22.6803,22.6863,22.6563,22.6803,91000.0
2005-11-18 11:35:00,37.8,37.81,37.72,37.76,130400.0,22.6803,22.6863,22.6323,22.6563,130400.0
2005-11-18 11:40:00,37.76,37.82,37.75,37.8,68500.0,22.6563,22.6923,22.6503,22.6803,68500.0
2005-11-18 11:45:00,37.79,37.82,37.79,37.81,39900.0,22.6743,22.6923,22.6743,22.6863,39900.0
2005-11-18 11:50:00,37.81,37.82,37.79,37.8,43800.0,22.6863,22.6923,22.6743,22.6803,43800.0
2005-11-18 11:55:00,37.8,37.8,37.74,37.76,49400.0,22.6803,22.6803,22.6443,22.6563,49400.0
2005-11-18 12:00:00,37.76,37.76,37.71,37.73,43600.0,22.6563,22.6563,22.6263,22.6383,43600.0
2005-11-18 12:05:00,37.72,37.82,37.72,37.82,80600.0,22.6323,22.6923,22.6323,22.6923,80600.0
2005-11-18 12:10:00,37.83,37.84,37.81,37.84,58100.0,22.6983,22.7043,22.6863,22.7043,58100.0
2005-11-18 12:15:00,37.84,37.84,37.8,37.81,67800.0,22.7043,22.7043,22.6803,22.6863,67800.0
2005-11-18 12:20:00,37.81,37.81,37.78,37.78,74700.0,22.6863,22.6863,22.6683,22.6683,74700.0
2005-11-18 12:25:00,37.77,37.78,37.76,37.76,63000.0,22.6623,22.6683,22.6563,22.6563,63000.0
2005-11-18 12:30:00,37.76,37.77,37.74,37.74,101600.0,22.6563,22.6623,22.6443,22.6443,101600.0
2005-11-18 12:35:00,37.73,37.74,37.65,37.66,77400.0,22.6383,22.6443,22.5903,22.5963,77400.0
2005-11-18 12:40:00,37.66,37.68,37.66,37.67,34900.0,22.5963,22.6083,22.5963,22.6023,34900.0
2005-11-18 12:45:00,37.68,37.7,37.67,37.69,23800.0,22.6083,22.6203,22.6023,22.6143,23800.0
2005-11-18 12:50:00,37.69,37.71,37.69,37.7,29300.0,22.6143,22.6263,22.6143,22.6203,29300.0
2005-11-18 12:55:00,37.7,37.73,37.7,37.71,48100.0,22.6203,22.6383,22.6203,22.6263,48100.0
2005-11-18 13:00:00,37.72,37.74,37.72,37.72,67400.0,22.6323,22.6443,22.6323,22.6323,67400.0
2005-11-18 13:05:00,37.72,37.74,37.71,37.73,66900.0,22.6323,22.6443,22.6263,22.6383,66900.0
2005-11-18 13:10:00,37.72,37.73,37.71,37.73,59500.0,22.6323,22.6383,22.6263,22.6383,59500.0
2005-11-18 13:15:00,37.74,37.75,37.72,37.74,60100.0,22.6443,22.6503,22.6323,22.6443,60100.0
2005-11-18 13:20:00,37.75,37.77,37.71,37.71,59100.0,22.6503,22.6623,22.6263,22.6263,59100.0
2005-11-18 13:25:00,37.72,37.72,37.67,37.7,56000.0,22.6323,22.6323,22.6023,22.6203,56000.0
2005-11-18 13:30:00,37.69,37.72,37.69,37.7,36200.0,22.6143,22.6323,22.6143,22.6203,36200.0
2005-11-18 13:35:00,37.71,37.75,37.69,37.73,80800.0,22.6263,22.6503,22.6143,22.6383,80800.0
2005-11-18 13:40:00,37.74,37.77,37.72,37.77,61200.0,22.6443,22.6623,22.6323,22.6623,61200.0
2005-11-18 13:45:00,37.78,37.81,37.76,37.8,44700.0,22.6683,22.6863,22.6563,22.6803,44700.0
2005-11-18 13:50:00,37.81,37.81,37.8,37.81,39100.0,22.6863,22.6863,22.6803,22.6863,39100.0
2005-11-18 13:55:00,37.81,37.88,37.81,37.85,62800.0,22.6863,22.7283,22.6863,22.7103,62800.0
2005-11-18 14:00:00,37.86,37.86,37.81,37.83,45600.0,22.7163,22.7163,22.6863,22.6983,45600.0
2005-11-18 14:05:00,37.83,37.85,37.78,37.83,111600.0,22.6983,22.7103,22.6683,22.6983,111600.0
2005-11-18 14:10:00,37.84,37.85,37.82,37.84,48800.0,22.7043,22.7103,22.6923,22.7043,48800.0
2005-11-18 14:15:00,37.83,37.85,37.83,37.84,40200.0,22.6983,22.7103,22.6983,22.7043,40200.0
2005-11-18 14:20:00,37.84,37.85,37.81,37.81,586500.0,22.7043,22.7103,22.6863,22.6863,586500.0
2005-11-18 14:25:00,37.82,37.82,37.78,37.79,62600.0,22.6923,22.6923,22.6683,22.6743,62600.0
2005-11-18 14:30:00,37.79,37.83,37.79,37.82,38100.0,22.6743,22.6983,22.6743,22.6923,38100.0
2005-11-18 14:35:00,37.82,37.83,37.81,37.83,52300.0,22.6923,22.6983,22.6863,22.6983,52300.0
2005-11-18 14:40:00,37.83,37.84,37.81,37.84,78400.0,22.6983,22.7043,22.6863,22.7043,78400.0
2005-11-18 14:45:00,37.84,37.84,37.82,37.82,107600.0,22.7043,22.7043,22.6923,22.6923,107600.0
2005-11-18 14:50:00,37.82,37.84,37.82,37.84,154500.0,22.6923,22.7043,22.6923,22.7043,154500.0
2005-11-18 14:55:00,37.83,37.84,37.83,37.83,38700.0,22.6983,22.7043,22.6983,22.6983,38700.0
2005-11-18 15:00:00,37.84,37.84,37.83,37.83,50100.0,22.7043,22.7043,22.6983,22.6983,50100.0
2005-11-18 15:05:00,37.84,37.85,37.83,37.84,225100.0,22.7043,22.7103,22.6983,22.7043,225100.0
2005-11-18 15:10:00,37.83,37.9,37.82,37.88,212500.0,22.6983,22.7403,22.6923,22.7283,212500.0
2005-11-18 15:15:00,37.88,37.9,37.84,37.85,150000.0,22.7283,22.7403,22.7043,22.7103,150000.0
2005-11-18 15:20:00,37.85,37.85,37.8,37.82,128700.0,22.7103,22.7103,22.6803,22.6923,128700.0
2005-11-18 15:25:00,37.82,37.85,37.79,37.83,209200.0,22.6923,22.7103,22.6743,22.6983,209200.0
2005-11-18 15:30:00,37.83,37.9,37.82,37.88,189500.0,22.6983,22.7403,22.6923,22.7283,189500.0
2005-11-18 15:35:00,37.88,37.91,37.86,37.9,215100.0,22.7283,22.7463,22.7163,22.7403,215100.0
2005-11-18 15:40:00,37.91,38.06,37.9,38.03,494000.0,22.7463,22.8363,22.7403,22.8183,494000.0
2005-11-18 15:45:00,38.03,38.05,38.02,38.04,247700.0,22.8183,22.8303,22.8123,22.8243,247700.0
2005-11-18 15:50:00,38.04,38.06,38.01,38.02,395000.0,22.8243,22.8363,22.8063,22.8123,395000.0
2005-11-18 15:55:00,38.02,38.08,38.02,38.03,734900.0,22.8123,22.8483,22.8123,22.8183,734900.0
2005-11-21 09:30:00,38.0,38.0,37.9,37.94,297500.0,22.8003,22.8003,22.7403,22.7643,297500.0
2005-11-21 09:35:00,37.93,37.96,37.88,37.93,116600.0,22.7583,22.7763,22.7283,22.7583,116600.0
2005-11-21 09:40:00,37.92,37.95,37.88,37.88,118000.0,22.7523,22.7703,22.7283,22.7283,118000.0
2005-11-21 09:45:00,37.9,37.9,37.86,37.88,77900.0,22.7403,22.7403,22.7163,22.7283,77900.0
2005-11-21 09:50:00,37.87,37.9,37.84,37.84,43000.0,22.7223,22.7403,22.7043,22.7043,43000.0
2005-11-21 09:55:00,37.84,37.88,37.84,37.87,70500.0,22.7043,22.7283,22.7043,22.7223,70500.0
2005-11-21 10:00:00,37.89,37.95,37.88,37.92,69200.0,22.7343,22.7703,22.7283,22.7523,69200.0
2005-11-21 10:05:00,37.92,37.93,37.87,37.91,88200.0,22.7523,22.7583,22.7223,22.7463,88200.0
2005-11-21 10:10:00,37.92,37.97,37.92,37.97,105300.0,22.7523,22.7823,22.7523,22.7823,105300.0
2005-11-21 10:15:00,37.96,37.97,37.95,37.95,48400.0,22.7763,22.7823,22.7703,22.7703,48400.0
2005-11-21 10:20:00,37.95,37.99,37.94,37.98,89400.0,22.7703,22.7943,22.7643,22.7883,89400.0
2005-11-21 10:25:00,37.97,37.98,37.97,37.98,57100.0,22.7823,22.7883,22.7823,22.7883,57100.0
2005-11-21 10:30:00,37.97,38.0,37.97,38.0,235000.0,22.7823,22.8003,22.7823,22.8003,235000.0
2005-11-21 10:35:00,38.0,38.06,37.99,38.02,263700.0,22.8003,22.8363,22.7943,22.8123,263700.0
2005-11-21 10:40:00,38.01,38.02,37.98,37.99,271800.0,22.8063,22.8123,22.7883,22.7943,271800.0
2005-11-21 10:45:00,37.99,38.02,37.96,37.98,71400.0,22.7943,22.8123,22.7763,22.7883,71400.0
2005-11-21 10:50:00,37.98,38.04,37.96,38.03,119100.0,22.7883,22.8243,22.7763,22.8183,119100.0
2005-11-21 10:55:00,38.03,38.04,37.99,38.0,128700.0,22.8183,22.8243,22.7943,22.8003,128700.0
2005-11-21 11:00:00,38.0,38.0,37.98,37.98,84100.0,22.8003,22.8003,22.7883,22.7883,84100.0
2005-11-21 11:05:00,37.98,38.0,37.97,37.98,40400.0,22.7883,22.8003,22.7823,22.7883,40400.0
2005-11-21 11:10:00,37.98,37.99,37.93,37.93,61200.0,22.7883,22.7943,22.7583,22.7583,61200.0
2005-11-21 11:15:00,37.94,38.0,37.86,37.92,98900.0,22.7643,22.8003,22.7163,22.7523,98900.0
2005-11-21 11:20:00,37.92,37.95,37.91,37.94,47300.0,22.7523,22.7703,22.7463,22.7643,47300.0
2005-11-21 11:25:00,37.94,37.96,37.92,37.94,59600.0,22.7643,22.7763,22.7523,22.7643,59600.0
2005-11-21 11:30:00,37.94,37.96,37.86,37.94,90000.0,22.7643,22.7763,22.7163,22.7643,90000.0
2005-11-21 11:35:00,37.93,37.95,37.92,37.93,43500.0,22.7583,22.7703,22.7523,22.7583,43500.0
2005-11-21 11:40:00,37.94,37.95,37.91,37.94,78600.0,22.7643,22.7703,22.7463,22.7643,78600.0
2005-11-21 11:45:00,37.94,37.95,37.92,37.94,74300.0,22.7643,22.7703,22.7523,22.7643,74300.0
2005-11-21 11:50:00,37.94,37.95,37.92,37.93,62200.0,22.7643,22.7703,22.7523,22.7583,62200.0
2005-11-21 11:55:00,37.93,37.95,37.92,37.93,49900.0,22.7583,22.7703,22.7523,22.7583,49900.0
2005-11-21 12:00:00,37.93,37.93,37.89,37.91,104300.0,22.7583,22.7583,22.7343,22.7463,104300.0
2005-11-21 12:05:00,37.9,37.94,37.89,37.9,84000.0,22.7403,22.7643,22.7343,22.7403,84000.0
2005-11-21 12:10:00,37.89,37.9,37.88,37.89,131700.0,22.7343,22.7403,22.7283,22.7343,131700.0
2005-11-21 12:15:00,37.88,37.9,37.87,37.9,129000.0,22.7283,22.7403,22.7223,22.7403,129000.0
2005-11-21 12:20:00,37.91,37.94,37.9,37.94,84200.0,22.7463,22.7643,22.7403,22.7643,84200.0
2005-11-21 12:25:00,37.95,37.95,37.89,37.9,192300.0,22.7703,22.7703,22.7343,22.7403,192300.0
2005-11-21 12:30:00,37.9,37.91,37.88,37.89,68000.0,22.7403,22.7463,22.7283,22.7343,68000.0
2005-11-21 12:35:00,37.89,37.89,37.87,37.87,62700.0,22.7343,22.7343,22.7223,22.7223,62700.0
2005-11-21 12:40:00,37.87,37.9,37.85,37.87,78200.0,22.7223,22.7403,22.7103,22.7223,78200.0
2005-11-21 12:45:00,37.87,37.88,37.86,37.86,38800.0,22.7223,22.7283,22.7163,22.7163,38800.0
2005-11-21 12:50:00,37.86,37.87,37.85,37.86,42300.0,22.7163,22.7223,22.7103,22.7163,42300.0
2005-11-21 12:55:00,37.85,37.86,37.84,37.85,70500.0,22.7103,22.7163,22.7043,22.7103,70500.0
2005-11-21 13:00:00,37.84,37.85,37.83,37.84,39300.0,22.7043,22.7103,22.6983,22.7043,39300.0
2005-11-21 13:05:00,37.84,37.84,37.8,37.8,54700.0,22.7043,22.7043,22.6803,22.6803,54700.0
2005-11-21 13:10:00,37.8,37.84,37.8,37.83,71300.0,22.6803,22.7043,22.6803,22.6983,71300.0
2005-11-21 13:15:00,37.84,37.84,37.8,37.81,70700.0,22.7043,22.7043,22.6803,22.6863,70700.0
2005-11-21 13:20:00,37.81,37.84,37.8,37.82,130600.0,22.6863,22.7043,22.6803,22.6923,130600.0
2005-11-21 13:25:00,37.82,37.82,37.79,37.8,89600.0,22.6923,22.6923,22.6743,22.6803,89600.0
2005-11-21 13:30:00,37.8,37.8,37.78,37.78,116000.0,22.6803,22.6803,22.6683,22.6683,116000.0
2005-11-21 13:35:00,37.78,37.79,37.78,37.79,70600.0,22.6683,22.6743,22.6683,22.6743,70600.0
2005-11-21 13:40:00,37.79,37.81,37.77,37.8,82300.0,22.6743,22.6863,22.6623,22.6803,82300.0
2005-11-21 13:45:00,37.8,37.81,37.79,37.81,42300.0,22.6803,22.6863,22.6743,22.6863,42300.0
2005-11-21 13:50:00,37.81,37.81,37.79,37.79,68300.0,22.6863,22.6863,22.6743,22.6743,68300.0
2005-11-21 13:55:00,37.79,37.85,37.79,37.84,116300.0,22.6743,22.7103,22.6743,22.7043,116300.0
2005-11-21 14:00:00,37.84,37.87,37.84,37.85,49700.0,22.7043,22.7223,22.7043,22.7103,49700.0
2005-11-21 14:05:00,37.86,37.86,37.85,37.86,50400.0,22.7163,22.7163,22.7103,22.7163,50400.0
2005-11-21 14:10:00,37.86,37.86,37.84,37.84,184400.0,22.7163,22.7163,22.7043,22.7043,184400.0
2005-11-21 14:15:00,37.85,37.85,37.83,37.85,48600.0,22.7103,22.7103,22.6983,22.7103,48600.0
2005-11-21 14:20:00,37.85,37.88,37.84,37.85,55900.0,22.7103,22.7283,22.7043,22.7103,55900.0
2005-11-21 14:25:00,37.86,37.93,37.85,37.93,87100.0,22.7163,22.7583,22.7103,22.7583,87100.0
2005-11-21 14:30:00,37.92,37.93,37.9,37.91,49300.0,22.7523,22.7583,22.7403,22.7463,49300.0
2005-11-21 14:35:00,37.91,37.92,37.87,37.87,100300.0,22.7463,22.7523,22.7223,22.7223,100300.0
2005-11-21 14:40:00,37.88,37.91,37.87,37.9,86300.0,22.7283,22.7463,22.7223,22.7403,86300.0
2005-11-21 14:45:00,37.9,37.9,37.87,37.88,83100.0,22.7403,22.7403,22.7223,22.7283,83100.0
2005-11-21 14:50:00,37.87,37.88,37.83,37.87,60700.0,22.7223,22.7283,22.6983,22.7223,60700.0
2005-11-21 14:55:00,37.87,37.91,37.86,37.9,89400.0,22.7223,22.7463,22.7163,22.7403,89400.0
2005-11-21 15:00:00,37.9,37.91,37.87,37.89,75600.0,22.7403,22.7463,22.7223,22.7343,75600.0
2005-11-21 15:05:00,37.9,37.9,37.86,37.86,114600.0,22.7403,22.7403,22.7163,22.7163,114600.0
2005-11-21 15:10:00,37.87,37.91,37.87,37.91,97500.0,22.7223,22.7463,22.7223,22.7463,97500.0
2005-11-21 15:15:00,37.9,37.91,37.87,37.88,81100.0,22.7403,22.7463,22.7223,22.7283,81100.0
2005-11-21 15:20:00,37.88,37.89,37.85,37.87,215200.0,22.7283,22.7343,22.7103,22.7223,215200.0
2005-11-21 15:25:00,37.86,37.88,37.86,37.87,208100.0,22.7163,22.7283,22.7163,22.7223,208100.0
2005-11-21 15:30:00,37.87,37.89,37.85,37.86,127100.0,22.7223,22.7343,22.7103,22.7163,127100.0
2005-11-21 15:35:00,37.85,37.91,37.85,37.88,388300.0,22.7103,22.7463,22.7103,22.7283,388300.0
2005-11-21 15:40:00,37.88,37.9,37.85,37.87,254400.0,22.7283,22.7403,22.7103,22.7223,254400.0
2005-11-21 15:45:00,37.86,37.87,37.79,37.8,515900.0,22.7163,22.7223,22.6743,22.6803,515900.0
2005-11-21 15:50:00,37.8,37.81,37.79,37.8,472200.0,22.6803,22.6863,22.6743,22.6803,472200.0
2005-11-21 15:55:00,37.8,37.85,37.8,37.85,602600.0,22.6803,22.7103,22.6803,22.7103,602600.0
2005-11-22 09:30:00,37.67,37.76,37.67,37.73,318200.0,22.6023,22.6563,22.6023,22.6383,318200.0
2005-11-22 09:35:00,37.73,37.73,37.6,37.61,275700.0,22.6383,22.6383,22.5603,22.5663,275700.0
2005-11-22 09:40:00,37.6,37.62,37.55,37.56,174700.0,22.5603,22.5723,22.5303,22.5363,174700.0
2005-11-22 09:45:00,37.56,37.56,37.52,37.53,257000.0,22.5363,22.5363,22.5123,22.5183,257000.0
2005-11-22 09:50:00,37.53,37.56,37.52,37.54,144900.0,22.5183,22.5363,22.5123,22.5243,144900.0
2005-11-22 09:55:00,37.54,37.59,37.54,37.57,132200.0,22.5243,22.5543,22.5243,22.5423,132200.0
2005-11-22 10:00:00,37.56,37.61,37.54,37.6,65300.0,22.5363,22.5663,22.5243,22.5603,65300.0
2005-11-22 10:05:00,37.59,37.6,37.55,37.56,77400.0,22.5543,22.5603,22.5303,22.5363,77400.0
2005-11-22 10:10:00,37.55,37.6,37.55,37.56,66600.0,22.5303,22.5603,22.5303,22.5363,66600.0
2005-11-22 10:15:00,37.57,37.64,37.56,37.61,75600.0,22.5423,22.5843,22.5363,22.5663,75600.0
2005-11-22 10:20:00,37.62,37.66,37.62,37.64,120900.0,22.5723,22.5963,22.5723,22.5843,120900.0
2005-11-22 10:25:00,37.63,37.65,37.59,37.65,53700.0,22.5783,22.5903,22.5543,22.5903,53700.0
2005-11-22 10:30:00,37.64,37.68,37.63,37.68,52400.0,22.5843,22.6083,22.5783,22.6083,52400.0
2005-11-22 10:35:00,37.68,37.75,37.67,37.73,123500.0,22.6083,22.6503,22.6023,22.6383,123500.0
2005-11-22 10:40:00,37.73,37.74,37.71,37.74,94500.0,22.6383,22.6443,22.6263,22.6443,94500.0
2005-11-22 10:45:00,37.74,37.78,37.72,37.77,79100.0,22.6443,22.6683,22.6323,22.6623,79100.0
2005-11-22 10:50:00,37.75,37.78,37.73,37.74,85600.0,22.6503,22.6683,22.6383,22.6443,85600.0
2005-11-22 10:55:00,37.74,37.75,37.71,37.72,39300.0,22.6443,22.6503,22.6263,22.6323,39300.0
2005-11-22 11:00:00,37.72,37.8,37.72,37.74,167800.0,22.6323,22.6803,22.6323,22.6443,167800.0
2005-11-22 11:05:00,37.73,37.76,37.73,37.76,90800.0,22.6383,22.6563,22.6383,22.6563,90800.0
2005-11-22 11:10:00,37.76,37.76,37.72,37.73,56400.0,22.6563,22.6563,22.6323,22.6383,56400.0
2005-11-22 11:15:00,37.73,37.73,37.71,37.73,69000.0,22.6383,22.6383,22.6263,22.6383,69000.0
2005-11-22 11:20:00,37.72,37.74,37.72,37.73,66700.0,22.6323,22.6443,22.6323,22.6383,66700.0
2005-11-22 11:25:00,37.74,37.74,37.71,37.71,59100.0,22.6443,22.6443,22.6263,22.6263,59100.0
2005-11-22 11:30:00,37.72,37.73,37.7,37.7,75800.0,22.6323,22.6383,22.6203,22.6203,75800.0
2005-11-22 11:35:00,37.7,37.73,37.7,37.72,37800.0,22.6203,22.6383,22.6203,22.6323,37800.0
2005-11-22 11:40:00,37.73,37.75,37.73,37.75,27300.0,22.6383,22.6503,22.6383,22.6503,27300.0
2005-11-22 11:45:00,37.74,37.77,37.74,37.74,70300.0,22.6443,22.6623,22.6443,22.6443,70300.0
2005-11-22 11:50:00,37.76,37.77,37.75,37.75,24700.0,22.6563,22.6623,22.6503,22.6503,24700.0
2005-11-22 11:55:00,37.75,37.76,37.72,37.75,40100.0,22.6503,22.6563,22.6323,22.6503,40100.0
2005-11-22 12:00:00,37.75,37.8,37.75,37.78,45800.0,22.6503,22.6803,22.6503,22.6683,45800.0
2005-11-22 12:05:00,37.79,37.81,37.78,37.81,151000.0,22.6743,22.6863,22.6683,22.6863,151000.0
2005-11-22 12:10:00,37.81,37.82,37.8,37.82,52800.0,22.6863,22.6923,22.6803,22.6923,52800.0
2005-11-22 12:15:00,37.83,37.88,37.81,37.86,177100.0,22.6983,22.7283,22.6863,22.7163,177100.0
2005-11-22 12:20:00,37.85,37.86,37.8,37.81,110200.0,22.7103,22.7163,22.6803,22.6863,110200.0
2005-11-22 12:25:00,37.82,37.86,37.81,37.86,137200.0,22.6923,22.7163,22.6863,22.7163,137200.0
2005-11-22 12:30:00,37.86,37.88,37.84,37.86,70000.0,22.7163,22.7283,22.7043,22.7163,70000.0
2005-11-22 12:35:00,37.87,37.88,37.83,37.88,88900.0,22.7223,22.7283,22.6983,22.7283,88900.0
2005-11-22 12:40:00,37.86,37.86,37.82,37.83,62100.0,22.7163,22.7163,22.6923,22.6983,62100.0
2005-11-22 12:45:00,37.83,37.86,37.82,37.84,52000.0,22.6983,22.7163,22.6923,22.7043,52000.0
2005-11-22 12:50:00,37.84,37.85,37.82,37.83,51400.0,22.7043,22.7103,22.6923,22.6983,51400.0
2005-11-22 12:55:00,37.82,37.82,37.81,37.81,24600.0,22.6923,22.6923,22.6863,22.6863,24600.0
2005-11-22 13:00:00,37.82,37.87,37.81,37.86,160700.0,22.6923,22.7223,22.6863,22.7163,160700.0
2005-11-22 13:05:00,37.86,37.9,37.86,37.9,226200.0,22.7163,22.7403,22.7163,22.7403,226200.0
2005-11-22 13:10:00,37.89,37.93,37.89,37.93,48100.0,22.7343,22.7583,22.7343,22.7583,48100.0
2005-11-22 13:15:00,37.93,37.94,37.9,37.9,129900.0,22.7583,22.7643,22.7403,22.7403,129900.0
2005-11-22 13:20:00,37.91,37.91,37.87,37.89,107700.0,22.7463,22.7463,22.7223,22.7343,107700.0
2005-11-22 13:25:00,37.88,37.9,37.85,37.9,198400.0,22.7283,22.7403,22.7103,22.7403,198400.0
2005-11-22 13:30:00,37.89,37.91,37.89,37.9,171600.0,22.7343,22.7463,22.7343,22.7403,171600.0
2005-11-22 13:35:00,37.9,37.93,37.89,37.93,39800.0,22.7403,22.7583,22.7343,22.7583,39800.0
2005-11-22 13:40:00,37.93,37.93,37.91,37.92,62800.0,22.7583,22.7583,22.7463,22.7523,62800.0
2005-11-22 13:45:00,37.91,37.92,37.9,37.91,88700.0,22.7463,22.7523,22.7403,22.7463,88700.0
2005-11-22 13:50:00,37.91,37.92,37.9,37.9,45800.0,22.7463,22.7523,22.7403,22.7403,45800.0
2005-11-22 13:55:00,37.91,37.91,37.9,37.9,81900.0,22.7463,22.7463,22.7403,22.7403,81900.0
2005-11-22 14:00:00,37.9,37.99,37.9,37.99,304700.0,22.7403,22.7943,22.7403,22.7943,304700.0
2005-11-22 14:05:00,37.99,38.04,37.97,38.04,545900.0,22.7943,22.8243,22.7823,22.8243,545900.0
2005-11-22 14:10:00,38.04,38.07,38.03,38.07,338400.0,22.8243,22.8423,22.8183,22.8423,338400.0
2005-11-22 14:15:00,38.07,38.07,38.01,38.04,189200.0,22.8423,22.8423,22.8063,22.8243,189200.0
2005-11-22 14:20:00,38.04,38.1,38.03,38.07,201300.0,22.8243,22.8603,22.8183,22.8423,201300.0
2005-11-22 14:25:00,38.08,38.08,38.04,38.05,162400.0,22.8483,22.8483,22.8243,22.8303,162400.0
2005-11-22 14:30:00,38.05,38.05,38.03,38.03,56200.0,22.8303,22.8303,22.8183,22.8183,56200.0
2005-11-22 14:35:00,38.02,38.05,38.02,38.04,101700.0,22.8123,22.8303,22.8123,22.8243,101700.0
2005-11-22 14:40:00,38.04,38.08,38.04,38.06,150900.0,22.8243,22.8483,22.8243,22.8363,150900.0
2005-11-22 14:45:00,38.06,38.08,38.05,38.08,183200.0,22.8363,22.8483,22.8303,22.8483,183200.0
2005-11-22 14:50:00,38.09,38.11,38.06,38.09,163700.0,22.8543,22.8663,22.8363,22.8543,163700.0
2005-11-22 14:55:00,38.09,38.13,38.08,38.13,217200.0,22.8543,22.8783,22.8483,22.8783,217200.0
2005-11-22 15:00:00,38.13,38.16,38.12,38.16,249300.0,22.8783,22.8963,22.8723,22.8963,249300.0
2005-11-22 15:05:00,38.16,38.19,38.11,38.15,204300.0,22.8963,22.9143,22.8663,22.8903,204300.0
2005-11-22 15:10:00,38.15,38.16,38.13,38.16,135800.0,22.8903,22.8963,22.8783,22.8963,135800.0
2005-11-22 15:15:00,38.16,38.19,38.15,38.16,154400.0,22.8963,22.9143,22.8903,22.8963,154400.0
2005-11-22 15:20:00,38.15,38.16,38.13,38.14,209300.0,22.8903,22.8963,22.8783,22.8843,209300.0
2005-11-22 15:25:00,38.13,38.15,38.1,38.12,143700.0,22.8783,22.8903,22.8603,22.8723,143700.0
2005-11-22 15:30:00,38.13,38.15,38.11,38.15,142500.0,22.8783,22.8903,22.8663,22.8903,142500.0
2005-11-22 15:35:00,38.15,38.15,38.1,38.1,134500.0,22.8903,22.8903,22.8603,22.8603,134500.0
2005-11-22 15:40:00,38.11,38.15,38.1,38.15,157400.0,22.8663,22.8903,22.8603,22.8903,157400.0
2005-11-22 15:45:00,38.15,38.16,38.14,38.15,235200.0,22.8903,22.8963,22.8843,22.8903,235200.0
2005-11-22 15:50:00,38.14,38.23,38.14,38.21,411700.0,22.8843,22.9383,22.8843,22.9263,411700.0
2005-11-22 15:55:00,38.21,38.26,38.2,38.24,524400.0,22.9263,22.9563,22.9203,22.9443,524400.0
2005-11-23 09:30:00,38.21,38.25,38.14,38.16,327400.0,22.9263,22.9503,22.8843,22.8963,327400.0
2005-11-23 09:35:00,38.16,38.4,38.15,38.39,139200.0,22.8963,23.0403,22.8903,23.0343,139200.0
2005-11-23 09:40:00,38.4,38.5,38.4,38.46,311400.0,23.0403,23.1003,23.0403,23.0763,311400.0
2005-11-23 09:45:00,38.48,38.59,38.45,38.52,426700.0,23.0883,23.1543,23.0703,23.1123,426700.0
2005-11-23 09:50:00,38.52,38.57,38.48,38.53,174500.0,23.1123,23.1423,23.0883,23.1183,174500.0
2005-11-23 09:55:00,38.52,38.53,38.45,38.51,170700.0,23.1123,23.1183,23.0703,23.1063,170700.0
2005-11-23 10:00:00,38.51,38.54,38.48,38.5,104200.0,23.1063,23.1243,23.0883,23.1003,104200.0
2005-11-23 10:05:00,38.49,38.51,38.48,38.49,66700.0,23.0943,23.1063,23.0883,23.0943,66700.0
2005-11-23 10:10:00,38.49,38.57,38.49,38.56,238400.0,23.0943,23.1423,23.0943,23.1363,238400.0
2005-11-23 10:15:00,38.57,38.66,38.56,38.63,285000.0,23.1423,23.1963,23.1363,23.1783,285000.0
2005-11-23 10:20:00,38.62,38.63,38.58,38.62,87400.0,23.1723,23.1783,23.1483,23.1723,87400.0
2005-11-23 10:25:00,38.63,38.7,38.63,38.68,161400.0,23.1783,23.2203,23.1783,23.2083,161400.0
2005-11-23 10:30:00,38.68,38.76,38.67,38.75,443500.0,23.2083,23.2563,23.2023,23.2503,443500.0
2005-11-23 10:35:00,38.75,38.8,38.69,38.79,465300.0,23.2503,23.2803,23.2143,23.2743,465300.0
2005-11-23 10:40:00,38.79,38.83,38.75,38.81,248600.0,23.2743,23.2983,23.2503,23.2863,248600.0
2005-11-23 10:45:00,38.82,38.83,38.76,38.83,153800.0,23.2923,23.2983,23.2563,23.2983,153800.0
2005-11-23 10:50:00,38.82,38.84,38.77,38.8,174700.0,23.2923,23.3043,23.2623,23.2803,174700.0
2005-11-23 10:55:00,38.79,38.84,38.77,38.78,121100.0,23.2743,23.3043,23.2623,23.2683,121100.0
2005-11-23 11:00:00,38.79,38.8,38.71,38.73,131100.0,23.2743,23.2803,23.2263,23.2383,131100.0
2005-11-23 11:05:00,38.75,38.78,38.73,38.77,119500.0,23.2503,23.2683,23.2383,23.2623,119500.0
2005-11-23 11:10:00,38.77,38.77,38.74,38.77,217300.0,23.2623,23.2623,23.2443,23.2623,217300.0
2005-11-23 11:15:00,38.77,38.8,38.76,38.77,188500.0,23.2623,23.2803,23.2563,23.2623,188500.0
2005-11-23 11:20:00,38.79,38.86,38.77,38.83,199200.0,23.2743,23.3163,23.2623,23.2983,199200.0
2005-11-23 11:25:00,38.83,38.89,38.78,38.89,383100.0,23.2983,23.3343,23.2683,23.3343,383100.0
2005-11-23 11:30:00,38.9,38.93,38.77,38.91,244700.0,23.3403,23.3583,23.2623,23.3463,244700.0
2005-11-23 11:35:00,38.91,38.92,38.87,38.87,124000.0,23.3463,23.3523,23.3223,23.3223,124000.0
2005-11-23 11:40:00,38.88,38.93,38.85,38.91,128600.0,23.3283,23.3583,23.3103,23.3463,128600.0
2005-11-23 11:45:00,38.91,38.95,38.91,38.95,133100.0,23.3463,23.3703,23.3463,23.3703,133100.0
2005-11-23 11:50:00,38.95,38.99,38.94,38.97,142000.0,23.3703,23.3943,23.3643,23.3823,142000.0
2005-11-23 11:55:00,38.98,38.99,38.96,38.99,121400.0,23.3883,23.3943,23.3763,23.3943,121400.0
2005-11-23 12:00:00,38.98,38.98,38.9,38.9,85700.0,23.3883,23.3883,23.3403,23.3403,85700.0
2005-11-23 12:05:00,38.91,38.96,38.9,38.94,75500.0,23.3463,23.3763,23.3403,23.3643,75500.0
2005-11-23 12:10:00,38.94,38.96,38.9,38.91,64400.0,23.3643,23.3763,23.3403,23.3463,64400.0
2005-11-23 12:15:00,38.9,38.92,38.89,38.9,131600.0,23.3403,23.3523,23.3343,23.3403,131600.0
2005-11-23 12:20:00,38.91,38.92,38.88,38.9,85700.0,23.3463,23.3523,23.3283,23.3403,85700.0
2005-11-23 12:25:00,38.9,38.91,38.88,38.89,50100.0,23.3403,23.3463,23.3283,23.3343,50100.0
2005-11-23 12:30:00,38.9,38.96,38.89,38.9,178600.0,23.3403,23.3763,23.3343,23.3403,178600.0
2005-11-23 12:35:00,38.9,38.93,38.9,38.92,82700.0,23.3403,23.3583,23.3403,23.3523,82700.0
2005-11-23 12:40:00,38.92,38.92,38.89,38.89,67200.0,23.3523,23.3523,23.3343,23.3343,67200.0
2005-11-23 12:45:00,38.9,38.92,38.88,38.91,163600.0,23.3403,23.3523,23.3283,23.3463,163600.0
2005-11-23 12:50:00,38.91,38.93,38.88,38.89,73000.0,23.3463,23.3583,23.3283,23.3343,73000.0
2005-11-23 12:55:00,38.9,38.9,38.88,38.9,87300.0,23.3403,23.3403,23.3283,23.3403,87300.0
2005-11-23 13:00:00,38.89,38.9,38.88,38.9,84300.0,23.3343,23.3403,23.3283,23.3403,84300.0
2005-11-23 13:05:00,38.89,38.92,38.89,38.9,85400.0,23.3343,23.3523,23.3343,23.3403,85400.0
2005-11-23 13:10:00,38.91,38.94,38.89,38.93,66300.0,23.3463,23.3643,23.3343,23.3583,66300.0
2005-11-23 13:15:00,38.92,38.94,38.9,38.9,60100.0,23.3523,23.3643,23.3403,23.3403,60100.0
2005-11-23 13:20:00,38.9,38.91,38.89,38.89,84600.0,23.3403,23.3463,23.3343,23.3343,84600.0
2005-11-23 13:25:00,38.89,38.9,38.87,38.89,64100.0,23.3343,23.3403,23.3223,23.3343,64100.0
2005-11-23 13:30:00,38.89,38.89,38.88,38.89,65500.0,23.3343,23.3343,23.3283,23.3343,65500.0
2005-11-23 13:35:00,38.89,38.89,38.88,38.88,49300.0,23.3343,23.3343,23.3283,23.3283,49300.0
2005-11-23 13:40:00,38.88,38.89,38.86,38.89,73700.0,23.3283,23.3343,23.3163,23.3343,73700.0
2005-11-23 13:45:00,38.88,38.89,38.87,38.87,74100.0,23.3283,23.3343,23.3223,23.3223,74100.0
2005-11-23 13:50:00,38.88,38.89,38.86,38.89,97200.0,23.3283,23.3343,23.3163,23.3343,97200.0
2005-11-23 13:55:00,38.89,38.89,38.87,38.87,48100.0,23.3343,23.3343,23.3223,23.3223,48100.0
2005-11-23 14:00:00,38.88,38.89,38.85,38.87,98400.0,23.3283,23.3343,23.3103,23.3223,98400.0
2005-11-23 14:05:00,38.88,38.88,38.87,38.88,52100.0,23.3283,23.3283,23.3223,23.3283,52100.0
2005-11-23 14:10:00,38.88,38.89,38.87,38.88,78700.0,23.3283,23.3343,23.3223,23.3283,78700.0
2005-11-23 14:15:00,38.89,38.89,38.87,38.89,63500.0,23.3343,23.3343,23.3223,23.3343,63500.0
2005-11-23 14:20:00,38.88,38.94,38.88,38.93,234700.0,23.3283,23.3643,23.3283,23.3583,234700.0
2005-11-23 14:25:00,38.93,38.97,38.92,38.96,141000.0,23.3583,23.3823,23.3523,23.3763,141000.0
2005-11-23 14:30:00,38.96,38.98,38.96,38.97,119500.0,23.3763,23.3883,23.3763,23.3823,119500.0
2005-11-23 14:35:00,38.98,38.99,38.97,38.98,86700.0,23.3883,23.3943,23.3823,23.3883,86700.0
2005-11-23 14:40:00,38.98,38.99,38.98,38.98,80100.0,23.3883,23.3943,23.3883,23.3883,80100.0
2005-11-23 14:45:00,38.99,38.99,38.97,38.97,84400.0,23.3943,23.3943,23.3823,23.3823,84400.0
2005-11-23 14:50:00,38.97,38.98,38.95,38.98,103100.0,23.3823,23.3883,23.3703,23.3883,103100.0
2005-11-23 14:55:00,38.97,38.98,38.9,38.9,155100.0,23.3823,23.3883,23.3403,23.3403,155100.0
2005-11-23 15:00:00,38.9,38.9,38.86,38.88,158800.0,23.3403,23.3403,23.3163,23.3283,158800.0
2005-11-23 15:05:00,38.88,38.89,38.82,38.82,201700.0,23.3283,23.3343,23.2923,23.2923,201700.0
2005-11-23 15:10:00,38.82,38.87,38.81,38.84,170700.0,23.2923,23.3223,23.2863,23.3043,170700.0
2005-11-23 15:15:00,38.83,38.86,38.81,38.84,126400.0,23.2983,23.3163,23.2863,23.3043,126400.0
2005-11-23 15:20:00,38.84,38.92,38.84,38.91,127700.0,23.3043,23.3523,23.3043,23.3463,127700.0
2005-11-23 15:25:00,38.9,38.91,38.84,38.84,84600.0,23.3403,23.3463,23.3043,23.3043,84600.0
2005-11-23 15:30:00,38.84,38.9,38.84,38.9,187900.0,23.3043,23.3403,23.3043,23.3403,187900.0
2005-11-23 15:35:00,38.9,38.9,38.84,38.85,218300.0,23.3403,23.3403,23.3043,23.3103,218300.0
2005-11-23 15:40:00,38.84,38.92,38.84,38.92,178000.0,23.3043,23.3523,23.3043,23.3523,178000.0
2005-11-23 15:45:00,38.91,38.93,38.86,38.86,187000.0,23.3463,23.3583,23.3163,23.3163,187000.0
2005-11-23 15:50:00,38.87,38.89,38.83,38.84,290400.0,23.3223,23.3343,23.2983,23.3043,290400.0
2005-11-23 15:55:00,38.84,38.84,38.76,38.77,345800.0,23.3043,23.3043,23.2563,23.2623,345800.0
2005-11-25 09:30:00,38.98,38.99,38.78,38.98,358100.0,23.3883,23.3943,23.2683,23.3883,358100.0
2005-11-25 09:35:00,38.97,38.98,38.94,38.95,97500.0,23.3823,23.3883,23.3643,23.3703,97500.0
2005-11-25 09:40:00,38.95,38.96,38.94,38.94,73800.0,23.3703,23.3763,23.3643,23.3643,73800.0
2005-11-25 09:45:00,38.93,38.98,38.92,38.96,76400.0,23.3583,23.3883,23.3523,23.3763,76400.0
2005-11-25 09:50:00,38.96,38.99,38.94,38.94,70800.0,23.3763,23.3943,23.3643,23.3643,70800.0
2005-11-25 09:55:00,38.94,38.95,38.9,38.91,144300.0,23.3643,23.3703,23.3403,23.3463,144300.0
2005-11-25 10:00:00,38.9,38.95,38.9,38.95,109100.0,23.3403,23.3703,23.3403,23.3703,109100.0
2005-11-25 10:05:00,38.94,38.96,38.9,38.9,46800.0,23.3643,23.3763,23.3403,23.3403,46800.0
2005-11-25 10:10:00,38.9,38.93,38.88,38.92,68100.0,23.3403,23.3583,23.3283,23.3523,68100.0
2005-11-25 10:15:00,38.92,38.94,38.86,38.86,75300.0,23.3523,23.3643,23.3163,23.3163,75300.0
2005-11-25 10:20:00,38.87,38.89,38.83,38.83,79100.0,23.3223,23.3343,23.2983,23.2983,79100.0
2005-11-25 10:25:00,38.84,38.84,38.78,38.79,89200.0,23.3043,23.3043,23.2683,23.2743,89200.0
2005-11-25 10:30:00,38.79,38.81,38.78,38.78,62200.0,23.2743,23.2863,23.2683,23.2683,62200.0
2005-11-25 10:35:00,38.78,38.84,38.78,38.83,126700.0,23.2683,23.3043,23.2683,23.2983,126700.0
2005-11-25 10:40:00,38.83,38.84,38.8,38.81,107800.0,23.2983,23.3043,23.2803,23.2863,107800.0
2005-11-25 10:45:00,38.81,38.83,38.78,38.79,57000.0,23.2863,23.2983,23.2683,23.2743,57000.0
2005-11-25 10:50:00,38.79,38.8,38.75,38.8,70400.0,23.2743,23.2803,23.2503,23.2803,70400.0
2005-11-25 10:55:00,38.8,38.8,38.78,38.79,37900.0,23.2803,23.2803,23.2683,23.2743,37900.0
2005-11-25 11:00:00,38.8,38.81,38.78,38.79,43800.0,23.2803,23.2863,23.2683,23.2743,43800.0
2005-11-25 11:05:00,38.78,38.83,38.77,38.81,100900.0,23.2683,23.2983,23.2623,23.2863,100900.0
2005-11-25 11:10:00,38.81,38.82,38.8,38.81,44800.0,23.2863,23.2923,23.2803,23.2863,44800.0
2005-11-25 11:15:00,38.81,38.85,38.81,38.83,32400.0,23.2863,23.3103,23.2863,23.2983,32400.0
2005-11-25 11:20:00,38.82,38.85,38.79,38.83,83400.0,23.2923,23.3103,23.2743,23.2983,83400.0
2005-11-25 11:25:00,38.83,38.86,38.8,38.81,59300.0,23.2983,23.3163,23.2803,23.2863,59300.0
2005-11-25 11:30:00,38.82,38.85,38.81,38.84,50700.0,23.2923,23.3103,23.2863,23.3043,50700.0
2005-11-25 11:35:00,38.85,38.86,38.84,38.86,50000.0,23.3103,23.3163,23.3043,23.3163,50000.0
2005-11-25 11:40:00,38.85,38.87,38.8,38.81,77200.0,23.3103,23.3223,23.2803,23.2863,77200.0
2005-11-25 11:45:00,38.8,38.88,38.8,38.85,81700.0,23.2803,23.3283,23.2803,23.3103,81700.0
2005-11-25 11:50:00,38.86,38.89,38.85,38.85,55100.0,23.3163,23.3343,23.3103,23.3103,55100.0
2005-11-25 11:55:00,38.86,38.88,38.83,38.83,93900.0,23.3163,23.3283,23.2983,23.2983,93900.0
2005-11-25 12:00:00,38.83,38.83,38.78,38.8,72200.0,23.2983,23.2983,23.2683,23.2803,72200.0
2005-11-25 12:05:00,38.8,38.82,38.79,38.79,63000.0,23.2803,23.2923,23.2743,23.2743,63000.0
2005-11-25 12:10:00,38.79,38.8,38.78,38.79,66600.0,23.2743,23.2803,23.2683,23.2743,66600.0
2005-11-25 12:15:00,38.8,38.82,38.8,38.82,51700.0,23.2803,23.2923,23.2803,23.2923,51700.0
2005-11-25 12:20:00,38.82,38.82,38.8,38.81,48100.0,23.2923,23.2923,23.2803,23.2863,48100.0
2005-11-25 12:25:00,38.81,38.81,38.78,38.79,58700.0,23.2863,23.2863,23.2683,23.2743,58700.0
2005-11-25 12:30:00,38.79,38.79,38.78,38.79,61100.0,23.2743,23.2743,23.2683,23.2743,61100.0
2005-11-25 12:35:00,38.79,38.79,38.78,38.79,51700.0,23.2743,23.2743,23.2683,23.2743,51700.0
2005-11-25 12:40:00,38.78,38.79,38.75,38.77,94500.0,23.2683,23.2743,23.2503,23.2623,94500.0
2005-11-25 12:45:00,38.77,38.8,38.76,38.79,131300.0,23.2623,23.2803,23.2563,23.2743,131300.0
2005-11-25 12:50:00,38.79,38.83,38.78,38.81,86200.0,23.2743,23.2983,23.2683,23.2863,86200.0
2005-11-25 12:55:00,38.8,38.87,38.79,38.87,144400.0,23.2803,23.3223,23.2743,23.3223,144400.0
2005-11-25 13:00:00,38.86,38.86,38.86,38.86,133000.0,23.3163,23.3163,23.3163,23.3163,133000.0
2005-11-25 13:05:00,38.86,38.86,38.86,38.86,0.0,23.3163,23.3163,23.3163,23.3163,0.0
2005-11-25 13:10:00,38.86,38.86,38.86,38.86,0.0,23.3163,23.3163,23.3163,23.3163,0.0
2005-11-25 13:15:00,38.82,38.82,38.82,38.82,5000.0,23.2923,23.2923,23.2923,23.2923,5000.0
2005-11-25 13:20:00,38.82,38.82,38.82,38.82,0.0,23.2923,23.2923,23.2923,23.2923,0.0
2005-11-25 13:25:00,38.82,38.82,38.82,38.82,0.0,23.2923,23.2923,23.2923,23.2923,0.0
2005-11-25 13:30:00,38.86,38.86,38.86,38.86,1200.0,23.3163,23.3163,23.3163,23.3163,1200.0
2005-11-25 13:35:00,38.86,38.86,38.86,38.86,0.0,23.3163,23.3163,23.3163,23.3163,0.0
2005-11-25 13:40:00,38.86,38.86,38.86,38.86,0.0,23.3163,23.3163,23.3163,23.3163,0.0
2005-11-25 13:45:00,38.2,38.2,38.2,38.2,62200.0,22.9203,22.9203,22.9203,22.9203,62200.0
2005-11-25 13:50:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 13:55:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:00:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:05:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:10:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:15:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:20:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:25:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:30:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:35:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:40:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:45:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:50:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:55:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:00:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:05:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:10:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:15:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:20:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:25:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:30:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:35:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:40:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:45:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:50:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:55:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-28 09:30:00,39.0,39.03,38.96,39.0,585400.0,23.4003,23.4183,23.3763,23.4003,585400.0
2005-11-28 09:35:00,39.0,39.01,38.92,39.0,219200.0,23.4003,23.4063,23.3523,23.4003,219200.0
2005-11-28 09:40:00,38.99,39.02,38.88,38.92,207300.0,23.3943,23.4123,23.3283,23.3523,207300.0
2005-11-28 09:45:00,38.91,38.91,38.75,38.84,146700.0,23.3463,23.3463,23.2503,23.3043,146700.0
2005-11-28 09:50:00,38.83,38.89,38.83,38.86,120400.0,23.2983,23.3343,23.2983,23.3163,120400.0
2005-11-28 09:55:00,38.86,38.87,38.76,38.8,92500.0,23.3163,23.3223,23.2563,23.2803,92500.0
2005-11-28 10:00:00,38.8,38.84,38.79,38.84,104700.0,23.2803,23.3043,23.2743,23.3043,104700.0
2005-11-28 10:05:00,38.84,38.85,38.82,38.83,150500.0,23.3043,23.3103,23.2923,23.2983,150500.0
2005-11-28 10:10:00,38.83,38.9,38.83,38.86,143100.0,23.2983,23.3403,23.2983,23.3163,143100.0
2005-11-28 10:15:00,38.85,38.86,38.77,38.83,87400.0,23.3103,23.3163,23.2623,23.2983,87400.0
2005-11-28 10:20:00,38.82,38.83,38.8,38.83,62700.0,23.2923,23.2983,23.2803,23.2983,62700.0
2005-11-28 10:25:00,38.83,38.89,38.83,38.86,154600.0,23.2983,23.3343,23.2983,23.3163,154600.0
2005-11-28 10:30:00,38.85,38.87,38.85,38.86,153300.0,23.3103,23.3223,23.3103,23.3163,153300.0
2005-11-28 10:35:00,38.86,38.87,38.85,38.87,82500.0,23.3163,23.3223,23.3103,23.3223,82500.0
2005-11-28 10:40:00,38.86,38.9,38.86,38.88,125200.0,23.3163,23.3403,23.3163,23.3283,125200.0
2005-11-28 10:45:00,38.87,38.99,38.87,38.99,181100.0,23.3223,23.3943,23.3223,23.3943,181100.0
2005-11-28 10:50:00,38.99,39.0,38.97,38.98,108700.0,23.3943,23.4003,23.3823,23.3883,108700.0
2005-11-28 10:55:00,38.97,38.98,38.92,38.92,70300.0,23.3823,23.3883,23.3523,23.3523,70300.0
2005-11-28 11:00:00,38.92,38.97,38.92,38.95,90900.0,23.3523,23.3823,23.3523,23.3703,90900.0
2005-11-28 11:05:00,38.95,38.97,38.94,38.95,154800.0,23.3703,23.3823,23.3643,23.3703,154800.0
2005-11-28 11:10:00,38.95,38.99,38.94,38.99,100500.0,23.3703,23.3943,23.3643,23.3943,100500.0
2005-11-28 11:15:00,38.99,39.0,38.97,39.0,137000.0,23.3943,23.4003,23.3823,23.4003,137000.0
2005-11-28 11:20:00,39.0,39.05,39.0,39.03,145800.0,23.4003,23.4303,23.4003,23.4183,145800.0
2005-11-28 11:25:00,39.03,39.08,39.02,39.08,94800.0,23.4183,23.4483,23.4123,23.4483,94800.0
2005-11-28 11:30:00,39.07,39.08,39.01,39.02,110400.0,23.4423,23.4483,23.4063,23.4123,110400.0
2005-11-28 11:35:00,39.02,39.03,39.02,39.03,91800.0,23.4123,23.4183,23.4123,23.4183,91800.0
2005-11-28 11:40:00,39.03,39.04,39.01,39.02,83500.0,23.4183,23.4243,23.4063,23.4123,83500.0
2005-11-28 11:45:00,39.01,39.08,39.01,39.07,104700.0,23.4063,23.4483,23.4063,23.4423,104700.0
2005-11-28 11:50:00,39.06,39.12,39.06,39.11,123500.0,23.4363,23.4723,23.4363,23.4663,123500.0
2005-11-28 11:55:00,39.1,39.11,39.04,39.08,113700.0,23.4603,23.4663,23.4243,23.4483,113700.0
2005-11-28 12:00:00,39.08,39.08,39.05,39.05,65700.0,23.4483,23.4483,23.4303,23.4303,65700.0
2005-11-28 12:05:00,39.05,39.08,39.04,39.05,157000.0,23.4303,23.4483,23.4243,23.4303,157000.0
2005-11-28 12:10:00,39.05,39.06,39.01,39.01,122900.0,23.4303,23.4363,23.4063,23.4063,122900.0
2005-11-28 12:15:00,39.01,39.02,38.96,38.98,159700.0,23.4063,23.4123,23.3763,23.3883,159700.0
2005-11-28 12:20:00,38.97,38.99,38.95,38.97,63500.0,23.3823,23.3943,23.3703,23.3823,63500.0
2005-11-28 12:25:00,38.98,39.0,38.96,38.98,96500.0,23.3883,23.4003,23.3763,23.3883,96500.0
2005-11-28 12:30:00,38.97,39.01,38.96,39.0,181100.0,23.3823,23.4063,23.3763,23.4003,181100.0
2005-11-28 12:35:00,39.01,39.01,38.99,39.01,80600.0,23.4063,23.4063,23.3943,23.4063,80600.0
2005-11-28 12:40:00,39.0,39.02,39.0,39.01,130700.0,23.4003,23.4123,23.4003,23.4063,130700.0
2005-11-28 12:45:00,39.01,39.01,38.98,38.99,116600.0,23.4063,23.4063,23.3883,23.3943,116600.0
2005-11-28 12:50:00,38.99,39.0,38.99,38.99,72000.0,23.3943,23.4003,23.3943,23.3943,72000.0
2005-11-28 12:55:00,39.0,39.04,38.99,39.04,82100.0,23.4003,23.4243,23.3943,23.4243,82100.0
2005-11-28 13:00:00,39.03,39.04,38.99,39.01,95700.0,23.4183,23.4243,23.3943,23.4063,95700.0
2005-11-28 13:05:00,39.02,39.03,39.0,39.01,80500.0,23.4123,23.4183,23.4003,23.4063,80500.0
2005-11-28 13:10:00,39.0,39.02,38.99,39.0,92100.0,23.4003,23.4123,23.3943,23.4003,92100.0
2005-11-28 13:15:00,39.0,39.0,38.94,38.96,86400.0,23.4003,23.4003,23.3643,23.3763,86400.0
2005-11-28 13:20:00,38.96,38.98,38.93,38.93,105800.0,23.3763,23.3883,23.3583,23.3583,105800.0
2005-11-28 13:25:00,38.94,39.15,38.92,39.05,416200.0,23.3643,23.4903,23.3523,23.4303,416200.0
2005-11-28 13:30:00,39.04,39.05,39.0,39.04,66100.0,23.4243,23.4303,23.4003,23.4243,66100.0
2005-11-28 13:35:00,39.04,39.04,39.02,39.02,127700.0,23.4243,23.4243,23.4123,23.4123,127700.0
2005-11-28 13:40:00,39.02,39.06,39.01,39.03,83200.0,23.4123,23.4363,23.4063,23.4183,83200.0
2005-11-28 13:45:00,39.02,39.05,39.02,39.05,62700.0,23.4123,23.4303,23.4123,23.4303,62700.0
2005-11-28 13:50:00,39.04,39.08,39.04,39.05,146900.0,23.4243,23.4483,23.4243,23.4303,146900.0
2005-11-28 13:55:00,39.05,39.08,39.04,39.04,56400.0,23.4303,23.4483,23.4243,23.4243,56400.0
2005-11-28 14:00:00,39.04,39.05,39.03,39.04,73500.0,23.4243,23.4303,23.4183,23.4243,73500.0
2005-11-28 14:05:00,39.04,39.05,39.03,39.05,72300.0,23.4243,23.4303,23.4183,23.4303,72300.0
2005-11-28 14:10:00,39.04,39.05,39.03,39.03,64500.0,23.4243,23.4303,23.4183,23.4183,64500.0
2005-11-28 14:15:00,39.03,39.04,38.99,38.99,122400.0,23.4183,23.4243,23.3943,23.3943,122400.0
2005-11-28 14:20:00,38.99,39.01,38.98,38.98,234900.0,23.3943,23.4063,23.3883,23.3883,234900.0
2005-11-28 14:25:00,38.98,39.04,38.97,39.02,198400.0,23.3883,23.4243,23.3823,23.4123,198400.0
2005-11-28 14:30:00,39.01,39.03,39.0,39.0,85900.0,23.4063,23.4183,23.4003,23.4003,85900.0
2005-11-28 14:35:00,39.0,39.01,38.97,38.99,104300.0,23.4003,23.4063,23.3823,23.3943,104300.0
2005-11-28 14:40:00,38.99,39.02,38.96,39.02,250900.0,23.3943,23.4123,23.3763,23.4123,250900.0
2005-11-28 14:45:00,39.02,39.02,38.99,39.0,59600.0,23.4123,23.4123,23.3943,23.4003,59600.0
2005-11-28 14:50:00,39.01,39.02,38.98,38.99,120100.0,23.4063,23.4123,23.3883,23.3943,120100.0
2005-11-28 14:55:00,38.98,39.0,38.94,38.95,152500.0,23.3883,23.4003,23.3643,23.3703,152500.0
2005-11-28 15:00:00,38.95,38.96,38.95,38.95,74700.0,23.3703,23.3763,23.3703,23.3703,74700.0
2005-11-28 15:05:00,38.95,38.96,38.93,38.94,160500.0,23.3703,23.3763,23.3583,23.3643,160500.0
2005-11-28 15:10:00,38.94,38.97,38.92,38.94,173200.0,23.3643,23.3823,23.3523,23.3643,173200.0
2005-11-28 15:15:00,38.94,38.95,38.89,38.89,156000.0,23.3643,23.3703,23.3343,23.3343,156000.0
2005-11-28 15:20:00,38.89,38.91,38.86,38.9,152600.0,23.3343,23.3463,23.3163,23.3403,152600.0
2005-11-28 15:25:00,38.9,38.95,38.9,38.93,177600.0,23.3403,23.3703,23.3403,23.3583,177600.0
2005-11-28 15:30:00,38.94,38.94,38.89,38.91,172000.0,23.3643,23.3643,23.3343,23.3463,172000.0
2005-11-28 15:35:00,38.91,38.96,38.91,38.92,173600.0,23.3463,23.3763,23.3463,23.3523,173600.0
2005-11-28 15:40:00,38.91,38.92,38.88,38.89,173300.0,23.3463,23.3523,23.3283,23.3343,173300.0
2005-11-28 15:45:00,38.9,38.9,38.88,38.89,211400.0,23.3403,23.3403,23.3283,23.3343,211400.0
2005-11-28 15:50:00,38.88,38.9,38.87,38.89,258200.0,23.3283,23.3403,23.3223,23.3343,258200.0
2005-11-28 15:55:00,38.89,38.92,38.88,38.91,367600.0,23.3343,23.3523,23.3283,23.3463,367600.0
2005-11-29 09:30:00,38.86,38.91,38.8,38.91,587500.0,23.3163,23.3463,23.2803,23.3463,587500.0
2005-11-29 09:35:00,38.91,38.98,38.91,38.96,127100.0,23.3463,23.3883,23.3463,23.3763,127100.0
2005-11-29 09:40:00,38.96,38.96,38.8,38.86,150700.0,23.3763,23.3763,23.2803,23.3163,150700.0
2005-11-29 09:45:00,38.85,38.92,38.81,38.88,119700.0,23.3103,23.3523,23.2863,23.3283,119700.0
2005-11-29 09:50:00,38.89,38.89,38.87,38.89,155400.0,23.3343,23.3343,23.3223,23.3343,155400.0
2005-11-29 09:55:00,38.9,38.9,38.87,38.88,178400.0,23.3403,23.3403,23.3223,23.3283,178400.0
2005-11-29 10:00:00,38.87,39.0,38.87,38.97,193300.0,23.3223,23.4003,23.3223,23.3823,193300.0
2005-11-29 10:05:00,38.96,38.98,38.91,38.91,88500.0,23.3763,23.3883,23.3463,23.3463,88500.0
2005-11-29 10:10:00,38.91,38.94,38.88,38.9,176400.0,23.3463,23.3643,23.3283,23.3403,176400.0
2005-11-29 10:15:00,38.91,38.97,38.9,38.96,161400.0,23.3463,23.3823,23.3403,23.3763,161400.0
2005-11-29 10:20:00,38.96,38.97,38.9,38.91,71200.0,23.3763,23.3823,23.3403,23.3463,71200.0
2005-11-29 10:25:00,38.91,38.95,38.91,38.93,135600.0,23.3463,23.3703,23.3463,23.3583,135600.0
2005-11-29 10:30:00,38.93,38.96,38.91,38.91,46200.0,23.3583,23.3763,23.3463,23.3463,46200.0
2005-11-29 10:35:00,38.92,39.0,38.91,38.99,169700.0,23.3523,23.4003,23.3463,23.3943,169700.0
2005-11-29 10:40:00,38.99,39.03,38.98,38.98,193300.0,23.3943,23.4183,23.3883,23.3883,193300.0
2005-11-29 10:45:00,38.98,39.0,38.95,38.98,91300.0,23.3883,23.4003,23.3703,23.3883,91300.0
2005-11-29 10:50:00,38.98,39.01,38.91,39.0,92400.0,23.3883,23.4063,23.3463,23.4003,92400.0
2005-11-29 10:55:00,39.02,39.05,39.01,39.04,109100.0,23.4123,23.4303,23.4063,23.4243,109100.0
2005-11-29 11:00:00,39.04,39.09,39.0,39.07,187200.0,23.4243,23.4543,23.4003,23.4423,187200.0
2005-11-29 11:05:00,39.07,39.08,38.99,39.03,153600.0,23.4423,23.4483,23.3943,23.4183,153600.0
2005-11-29 11:10:00,39.02,39.06,39.02,39.05,140400.0,23.4123,23.4363,23.4123,23.4303,140400.0
2005-11-29 11:15:00,39.05,39.05,38.96,39.01,147600.0,23.4303,23.4303,23.3763,23.4063,147600.0
2005-11-29 11:20:00,39.02,39.07,39.0,39.03,114400.0,23.4123,23.4423,23.4003,23.4183,114400.0
2005-11-29 11:25:00,39.03,39.06,39.02,39.03,108600.0,23.4183,23.4363,23.4123,23.4183,108600.0
2005-11-29 11:30:00,39.04,39.07,39.02,39.05,121400.0,23.4243,23.4423,23.4123,23.4303,121400.0
2005-11-29 11:35:00,39.06,39.07,39.02,39.06,202500.0,23.4363,23.4423,23.4123,23.4363,202500.0
2005-11-29 11:40:00,39.06,39.08,39.04,39.07,106900.0,23.4363,23.4483,23.4243,23.4423,106900.0
2005-11-29 11:45:00,39.07,39.13,39.06,39.13,111800.0,23.4423,23.4783,23.4363,23.4783,111800.0
2005-11-29 11:50:00,39.11,39.18,39.1,39.13,153200.0,23.4663,23.5083,23.4603,23.4783,153200.0
2005-11-29 11:55:00,39.13,39.18,39.11,39.15,98500.0,23.4783,23.5083,23.4663,23.4903,98500.0
2005-11-29 12:00:00,39.15,39.17,39.14,39.15,107200.0,23.4903,23.5023,23.4843,23.4903,107200.0
2005-11-29 12:05:00,39.15,39.17,39.15,39.17,57100.0,23.4903,23.5023,23.4903,23.5023,57100.0
2005-11-29 12:10:00,39.16,39.17,39.15,39.15,40100.0,23.4963,23.5023,23.4903,23.4903,40100.0
2005-11-29 12:15:00,39.15,39.16,39.13,39.13,201600.0,23.4903,23.4963,23.4783,23.4783,201600.0
2005-11-29 12:20:00,39.14,39.14,39.11,39.12,74400.0,23.4843,23.4843,23.4663,23.4723,74400.0
2005-11-29 12:25:00,39.12,39.13,39.11,39.11,89700.0,23.4723,23.4783,23.4663,23.4663,89700.0
2005-11-29 12:30:00,39.12,39.12,39.11,39.12,40300.0,23.4723,23.4723,23.4663,23.4723,40300.0
2005-11-29 12:35:00,39.11,39.12,39.1,39.11,70300.0,23.4663,23.4723,23.4603,23.4663,70300.0
2005-11-29 12:40:00,39.1,39.13,39.07,39.11,117200.0,23.4603,23.4783,23.4423,23.4663,117200.0
2005-11-29 12:45:00,39.11,39.12,39.06,39.07,145100.0,23.4663,23.4723,23.4363,23.4423,145100.0
2005-11-29 12:50:00,39.06,39.07,39.04,39.06,47400.0,23.4363,23.4423,23.4243,23.4363,47400.0
2005-11-29 12:55:00,39.07,39.08,39.05,39.05,64900.0,23.4423,23.4483,23.4303,23.4303,64900.0
2005-11-29 13:00:00,39.05,39.08,39.05,39.06,45600.0,23.4303,23.4483,23.4303,23.4363,45600.0
2005-11-29 13:05:00,39.07,39.11,39.06,39.07,171400.0,23.4423,23.4663,23.4363,23.4423,171400.0
2005-11-29 13:10:00,39.07,39.08,39.03,39.04,50300.0,23.4423,23.4483,23.4183,23.4243,50300.0
2005-11-29 13:15:00,39.04,39.05,39.03,39.05,61200.0,23.4243,23.4303,23.4183,23.4303,61200.0
2005-11-29 13:20:00,39.03,39.07,39.02,39.07,81500.0,23.4183,23.4423,23.4123,23.4423,81500.0
2005-11-29 13:25:00,39.06,39.07,39.05,39.05,44300.0,23.4363,23.4423,23.4303,23.4303,44300.0
2005-11-29 13:30:00,39.05,39.06,39.02,39.03,90400.0,23.4303,23.4363,23.4123,23.4183,90400.0
2005-11-29 13:35:00,39.03,39.03,38.99,39.0,182700.0,23.4183,23.4183,23.3943,23.4003,182700.0
2005-11-29 13:40:00,39.0,39.0,38.95,38.95,53100.0,23.4003,23.4003,23.3703,23.3703,53100.0
2005-11-29 13:45:00,38.95,38.97,38.94,38.96,212000.0,23.3703,23.3823,23.3643,23.3763,212000.0
2005-11-29 13:50:00,38.96,38.97,38.9,38.93,150400.0,23.3763,23.3823,23.3403,23.3583,150400.0
2005-11-29 13:55:00,38.92,38.99,38.91,38.96,108900.0,23.3523,23.3943,23.3463,23.3763,108900.0
2005-11-29 14:00:00,38.95,39.04,38.94,39.0,155000.0,23.3703,23.4243,23.3643,23.4003,155000.0
2005-11-29 14:05:00,39.01,39.01,38.94,38.97,101600.0,23.4063,23.4063,23.3643,23.3823,101600.0
2005-11-29 14:10:00,38.98,38.98,38.95,38.97,40300.0,23.3883,23.3883,23.3703,23.3823,40300.0
2005-11-29 14:15:00,38.97,39.0,38.95,38.98,61400.0,23.3823,23.4003,23.3703,23.3883,61400.0
2005-11-29 14:20:00,38.97,38.99,38.95,38.96,65000.0,23.3823,23.3943,23.3703,23.3763,65000.0
2005-11-29 14:25:00,38.95,38.96,38.94,38.95,74400.0,23.3703,23.3763,23.3643,23.3703,74400.0
2005-11-29 14:30:00,38.93,39.03,38.93,39.01,144900.0,23.3583,23.4183,23.3583,23.4063,144900.0
2005-11-29 14:35:00,39.02,39.05,39.0,39.0,53800.0,23.4123,23.4303,23.4003,23.4003,53800.0
2005-11-29 14:40:00,39.0,39.09,39.0,39.08,106700.0,23.4003,23.4543,23.4003,23.4483,106700.0
2005-11-29 14:45:00,39.09,39.12,39.07,39.1,192200.0,23.4543,23.4723,23.4423,23.4603,192200.0
2005-11-29 14:50:00,39.09,39.1,39.05,39.07,112100.0,23.4543,23.4603,23.4303,23.4423,112100.0
2005-11-29 14:55:00,39.07,39.08,39.04,39.06,97100.0,23.4423,23.4483,23.4243,23.4363,97100.0
2005-11-29 15:00:00,39.05,39.07,39.05,39.06,67400.0,23.4303,23.4423,23.4303,23.4363,67400.0
2005-11-29 15:05:00,39.06,39.07,39.0,39.0,156500.0,23.4363,23.4423,23.4003,23.4003,156500.0
2005-11-29 15:10:00,39.0,39.0,38.97,38.98,131500.0,23.4003,23.4003,23.3823,23.3883,131500.0
2005-11-29 15:15:00,38.99,39.0,38.98,38.98,96200.0,23.3943,23.4003,23.3883,23.3883,96200.0
2005-11-29 15:20:00,38.98,39.0,38.98,38.98,77300.0,23.3883,23.4003,23.3883,23.3883,77300.0
2005-11-29 15:25:00,38.98,39.03,38.96,39.03,107800.0,23.3883,23.4183,23.3763,23.4183,107800.0
2005-11-29 15:30:00,39.03,39.05,38.99,39.0,75800.0,23.4183,23.4303,23.3943,23.4003,75800.0
2005-11-29 15:35:00,39.0,39.02,38.99,39.02,89800.0,23.4003,23.4123,23.3943,23.4123,89800.0
2005-11-29 15:40:00,39.01,39.02,38.99,39.02,162000.0,23.4063,23.4123,23.3943,23.4123,162000.0
2005-11-29 15:45:00,39.02,39.03,39.01,39.01,121500.0,23.4123,23.4183,23.4063,23.4063,121500.0
2005-11-29 15:50:00,39.02,39.02,39.0,39.02,160700.0,23.4123,23.4123,23.4003,23.4123,160700.0
2005-11-29 15:55:00,39.02,39.02,38.94,38.97,214500.0,23.4123,23.4123,23.3643,23.3823,214500.0
2005-11-30 09:30:00,39.02,39.09,39.0,39.07,299200.0,23.4123,23.4543,23.4003,23.4423,299200.0
2005-11-30 09:35:00,39.07,39.08,38.99,38.99,875100.0,23.4423,23.4483,23.3943,23.3943,875100.0
2005-11-30 09:40:00,39.01,39.01,38.88,38.96,132300.0,23.4063,23.4063,23.3283,23.3763,132300.0
2005-11-30 09:45:00,38.96,39.03,38.95,38.99,157300.0,23.3763,23.4183,23.3703,23.3943,157300.0
2005-11-30 09:50:00,39.0,39.11,38.99,39.04,123000.0,23.4003,23.4663,23.3943,23.4243,123000.0
2005-11-30 09:55:00,39.03,39.07,39.0,39.03,128500.0,23.4183,23.4423,23.4003,23.4183,128500.0
2005-11-30 10:00:00,39.03,39.06,38.95,38.97,197400.0,23.4183,23.4363,23.3703,23.3823,197400.0
2005-11-30 10:05:00,38.98,38.98,38.9,38.93,152200.0,23.3883,23.3883,23.3403,23.3583,152200.0
2005-11-30 10:10:00,38.92,38.94,38.9,38.94,124600.0,23.3523,23.3643,23.3403,23.3643,124600.0
2005-11-30 10:15:00,38.95,38.95,38.92,38.93,127000.0,23.3703,23.3703,23.3523,23.3583,127000.0
2005-11-30 10:20:00,38.93,39.0,38.93,38.97,165700.0,23.3583,23.4003,23.3583,23.3823,165700.0
2005-11-30 10:25:00,38.97,39.05,38.96,39.0,281200.0,23.3823,23.4303,23.3763,23.4003,281200.0
2005-11-30 10:30:00,38.99,39.01,38.95,38.97,107700.0,23.3943,23.4063,23.3703,23.3823,107700.0
2005-11-30 10:35:00,38.98,39.0,38.91,38.96,160000.0,23.3883,23.4003,23.3463,23.3763,160000.0
2005-11-30 10:40:00,38.95,38.96,38.91,38.96,85000.0,23.3703,23.3763,23.3463,23.3763,85000.0
2005-11-30 10:45:00,38.96,38.97,38.94,38.95,79500.0,23.3763,23.3823,23.3643,23.3703,79500.0
2005-11-30 10:50:00,38.95,38.97,38.91,38.94,199800.0,23.3703,23.3823,23.3463,23.3643,199800.0
2005-11-30 10:55:00,38.94,38.97,38.93,38.96,53800.0,23.3643,23.3823,23.3583,23.3763,53800.0
2005-11-30 11:00:00,38.96,38.97,38.93,38.94,53700.0,23.3763,23.3823,23.3583,23.3643,53700.0
2005-11-30 11:05:00,38.93,38.98,38.92,38.95,114500.0,23.3583,23.3883,23.3523,23.3703,114500.0
2005-11-30 11:10:00,38.96,38.98,38.91,38.92,61400.0,23.3763,23.3883,23.3463,23.3523,61400.0
2005-11-30 11:15:00,38.92,38.93,38.9,38.91,56200.0,23.3523,23.3583,23.3403,23.3463,56200.0
2005-11-30 11:20:00,38.91,38.92,38.88,38.91,143000.0,23.3463,23.3523,23.3283,23.3463,143000.0
2005-11-30 11:25:00,38.91,38.94,38.9,38.92,54700.0,23.3463,23.3643,23.3403,23.3523,54700.0
2005-11-30 11:30:00,38.91,38.93,38.89,38.89,61600.0,23.3463,23.3583,23.3343,23.3343,61600.0
2005-11-30 11:35:00,38.9,38.9,38.8,38.83,125900.0,23.3403,23.3403,23.2803,23.2983,125900.0
2005-11-30 11:40:00,38.83,38.84,38.74,38.74,365200.0,23.2983,23.3043,23.2443,23.2443,365200.0
2005-11-30 11:45:00,38.74,38.77,38.72,38.72,139500.0,23.2443,23.2623,23.2323,23.2323,139500.0
2005-11-30 11:50:00,38.72,38.72,38.61,38.65,192400.0,23.2323,23.2323,23.1663,23.1903,192400.0
2005-11-30 11:55:00,38.65,38.66,38.57,38.59,148900.0,23.1903,23.1963,23.1423,23.1543,148900.0
2005-11-30 12:00:00,38.58,38.6,38.52,38.53,176100.0,23.1483,23.1603,23.1123,23.1183,176100.0
2005-11-30 12:05:00,38.55,38.57,38.51,38.56,75600.0,23.1303,23.1423,23.1063,23.1363,75600.0
2005-11-30 12:10:00,38.56,38.63,38.56,38.6,73600.0,23.1363,23.1783,23.1363,23.1603,73600.0
2005-11-30 12:15:00,38.6,38.6,38.52,38.52,87500.0,23.1603,23.1603,23.1123,23.1123,87500.0
2005-11-30 12:20:00,38.53,38.57,38.52,38.57,63600.0,23.1183,23.1423,23.1123,23.1423,63600.0
2005-11-30 12:25:00,38.56,38.59,38.55,38.56,58800.0,23.1363,23.1543,23.1303,23.1363,58800.0
2005-11-30 12:30:00,38.55,38.59,38.52,38.59,52500.0,23.1303,23.1543,23.1123,23.1543,52500.0
2005-11-30 12:35:00,38.59,38.61,38.57,38.58,69300.0,23.1543,23.1663,23.1423,23.1483,69300.0
2005-11-30 12:40:00,38.58,38.59,38.57,38.57,35200.0,23.1483,23.1543,23.1423,23.1423,35200.0
2005-11-30 12:45:00,38.57,38.64,38.55,38.61,106600.0,23.1423,23.1843,23.1303,23.1663,106600.0
2005-11-30 12:50:00,38.61,38.62,38.57,38.59,58800.0,23.1663,23.1723,23.1423,23.1543,58800.0
2005-11-30 12:55:00,38.59,38.7,38.58,38.67,125000.0,23.1543,23.2203,23.1483,23.2023,125000.0
2005-11-30 13:00:00,38.67,38.68,38.62,38.64,56900.0,23.2023,23.2083,23.1723,23.1843,56900.0
2005-11-30 13:05:00,38.63,38.68,38.63,38.66,136500.0,23.1783,23.2083,23.1783,23.1963,136500.0
2005-11-30 13:10:00,38.66,38.67,38.62,38.64,61600.0,23.1963,23.2023,23.1723,23.1843,61600.0
2005-11-30 13:15:00,38.65,38.65,38.59,38.62,164400.0,23.1903,23.1903,23.1543,23.1723,164400.0
2005-11-30 13:20:00,38.6,38.6,38.55,38.55,83500.0,23.1603,23.1603,23.1303,23.1303,83500.0
2005-11-30 13:25:00,38.56,38.59,38.51,38.55,140800.0,23.1363,23.1543,23.1063,23.1303,140800.0
2005-11-30 13:30:00,38.53,38.55,38.52,38.55,74900.0,23.1183,23.1303,23.1123,23.1303,74900.0
2005-11-30 13:35:00,38.54,38.57,38.51,38.56,70300.0,23.1243,23.1423,23.1063,23.1363,70300.0
2005-11-30 13:40:00,38.57,38.57,38.51,38.51,45400.0,23.1423,23.1423,23.1063,23.1063,45400.0
2005-11-30 13:45:00,38.51,38.54,38.5,38.53,112000.0,23.1063,23.1243,23.1003,23.1183,112000.0
2005-11-30 13:50:00,38.53,38.55,38.48,38.52,266300.0,23.1183,23.1303,23.0883,23.1123,266300.0
2005-11-30 13:55:00,38.52,38.53,38.45,38.46,86100.0,23.1123,23.1183,23.0703,23.0763,86100.0
2005-11-30 14:00:00,38.45,38.6,38.43,38.55,199900.0,23.0703,23.1603,23.0583,23.1303,199900.0
2005-11-30 14:05:00,38.55,38.55,38.45,38.52,211000.0,23.1303,23.1303,23.0703,23.1123,211000.0
2005-11-30 14:10:00,38.53,38.58,38.47,38.47,130800.0,23.1183,23.1483,23.0823,23.0823,130800.0
2005-11-30 14:15:00,38.48,38.51,38.46,38.48,119700.0,23.0883,23.1063,23.0763,23.0883,119700.0
2005-11-30 14:20:00,38.47,38.49,38.44,38.48,132000.0,23.0823,23.0943,23.0643,23.0883,132000.0
2005-11-30 14:25:00,38.48,38.49,38.44,38.44,131000.0,23.0883,23.0943,23.0643,23.0643,131000.0
2005-11-30 14:30:00,38.44,38.46,38.4,38.41,142500.0,23.0643,23.0763,23.0403,23.0463,142500.0
2005-11-30 14:35:00,38.4,38.45,38.38,38.45,141400.0,23.0403,23.0703,23.0283,23.0703,141400.0
2005-11-30 14:40:00,38.44,38.45,38.39,38.4,93900.0,23.0643,23.0703,23.0343,23.0403,93900.0
2005-11-30 14:45:00,38.4,38.44,38.37,38.37,200100.0,23.0403,23.0643,23.0223,23.0223,200100.0
2005-11-30 14:50:00,38.37,38.38,38.31,38.32,195700.0,23.0223,23.0283,22.9863,22.9923,195700.0
2005-11-30 14:55:00,38.33,38.36,38.31,38.33,195100.0,22.9983,23.0163,22.9863,22.9983,195100.0
2005-11-30 15:00:00,38.32,38.36,38.29,38.3,138400.0,22.9923,23.0163,22.9743,22.9803,138400.0
2005-11-30 15:05:00,38.31,38.32,38.26,38.27,200800.0,22.9863,22.9923,22.9563,22.9623,200800.0
2005-11-30 15:10:00,38.28,38.33,38.27,38.28,167900.0,22.9683,22.9983,22.9623,22.9683,167900.0
2005-11-30 15:15:00,38.28,38.31,38.26,38.28,139700.0,22.9683,22.9863,22.9563,22.9683,139700.0
2005-11-30 15:20:00,38.28,38.29,38.23,38.24,237400.0,22.9683,22.9743,22.9383,22.9443,237400.0
2005-11-30 15:25:00,38.24,38.31,38.23,38.3,194400.0,22.9443,22.9863,22.9383,22.9803,194400.0
2005-11-30 15:30:00,38.3,38.32,38.26,38.27,177300.0,22.9803,22.9923,22.9563,22.9623,177300.0
2005-11-30 15:35:00,38.27,38.27,38.22,38.24,188200.0,22.9623,22.9623,22.9323,22.9443,188200.0
2005-11-30 15:40:00,38.24,38.29,38.23,38.28,199500.0,22.9443,22.9743,22.9383,22.9683,199500.0
2005-11-30 15:45:00,38.28,38.3,38.24,38.26,260700.0,22.9683,22.9803,22.9443,22.9563,260700.0
2005-11-30 15:50:00,38.27,38.3,38.22,38.24,350000.0,22.9623,22.9803,22.9323,22.9443,350000.0
2005-11-30 15:55:00,38.24,38.29,38.23,38.25,431500.0,22.9443,22.9743,22.9383,22.9503,431500.0
2005-12-01 09:30:00,38.52,38.58,38.4,38.55,452500.0,23.1123,23.1483,23.0403,23.1303,452500.0
2005-12-01 09:35:00,38.53,38.58,38.5,38.53,263800.0,23.1183,23.1483,23.1003,23.1183,263800.0
2005-12-01 09:40:00,38.53,38.53,38.48,38.52,260600.0,23.1183,23.1183,23.0883,23.1123,260600.0
2005-12-01 09:45:00,38.52,38.6,38.5,38.59,199000.0,23.1123,23.1603,23.1003,23.1543,199000.0
2005-12-01 09:50:00,38.58,38.65,38.58,38.61,221900.0,23.1483,23.1903,23.1483,23.1663,221900.0
2005-12-01 09:55:00,38.62,38.75,38.61,38.75,391800.0,23.1723,23.2503,23.1663,23.2503,391800.0
2005-12-01 10:00:00,38.74,38.78,38.64,38.64,173800.0,23.2443,23.2683,23.1843,23.1843,173800.0
2005-12-01 10:05:00,38.65,38.68,38.58,38.6,139300.0,23.1903,23.2083,23.1483,23.1603,139300.0
2005-12-01 10:10:00,38.6,38.63,38.59,38.6,124600.0,23.1603,23.1783,23.1543,23.1603,124600.0
2005-12-01 10:15:00,38.6,38.6,38.55,38.57,192300.0,23.1603,23.1603,23.1303,23.1423,192300.0
2005-12-01 10:20:00,38.55,38.57,38.43,38.46,221200.0,23.1303,23.1423,23.0583,23.0763,221200.0
2005-12-01 10:25:00,38.45,38.47,38.43,38.47,110100.0,23.0703,23.0823,23.0583,23.0823,110100.0
2005-12-01 10:30:00,38.47,38.47,38.45,38.46,96700.0,23.0823,23.0823,23.0703,23.0763,96700.0
2005-12-01 10:35:00,38.45,38.48,38.44,38.48,132500.0,23.0703,23.0883,23.0643,23.0883,132500.0
2005-12-01 10:40:00,38.48,38.48,38.44,38.46,89900.0,23.0883,23.0883,23.0643,23.0763,89900.0
2005-12-01 10:45:00,38.47,38.55,38.46,38.48,139300.0,23.0823,23.1303,23.0763,23.0883,139300.0
2005-12-01 10:50:00,38.47,38.52,38.46,38.48,103900.0,23.0823,23.1123,23.0763,23.0883,103900.0
2005-12-01 10:55:00,38.48,38.5,38.46,38.48,136500.0,23.0883,23.1003,23.0763,23.0883,136500.0
2005-12-01 11:00:00,38.48,38.52,38.47,38.5,237000.0,23.0883,23.1123,23.0823,23.1003,237000.0
2005-12-01 11:05:00,38.5,38.55,38.48,38.55,94300.0,23.1003,23.1303,23.0883,23.1303,94300.0
2005-12-01 11:10:00,38.54,38.59,38.49,38.56,103100.0,23.1243,23.1543,23.0943,23.1363,103100.0
2005-12-01 11:15:00,38.56,38.61,38.56,38.6,195000.0,23.1363,23.1663,23.1363,23.1603,195000.0
2005-12-01 11:20:00,38.59,38.59,38.55,38.56,222900.0,23.1543,23.1543,23.1303,23.1363,222900.0
2005-12-01 11:25:00,38.55,38.56,38.48,38.49,189200.0,23.1303,23.1363,23.0883,23.0943,189200.0
2005-12-01 11:30:00,38.49,38.54,38.49,38.51,99300.0,23.0943,23.1243,23.0943,23.1063,99300.0
2005-12-01 11:35:00,38.52,38.52,38.48,38.5,59900.0,23.1123,23.1123,23.0883,23.1003,59900.0
2005-12-01 11:40:00,38.49,38.51,38.46,38.46,60300.0,23.0943,23.1063,23.0763,23.0763,60300.0
2005-12-01 11:45:00,38.46,38.53,38.46,38.48,84000.0,23.0763,23.1183,23.0763,23.0883,84000.0
2005-12-01 11:50:00,38.48,38.5,38.45,38.47,54100.0,23.0883,23.1003,23.0703,23.0823,54100.0
2005-12-01 11:55:00,38.47,38.49,38.46,38.47,162200.0,23.0823,23.0943,23.0763,23.0823,162200.0
2005-12-01 12:00:00,38.47,38.51,38.46,38.49,81500.0,23.0823,23.1063,23.0763,23.0943,81500.0
2005-12-01 12:05:00,38.48,38.52,38.47,38.52,99800.0,23.0883,23.1123,23.0823,23.1123,99800.0
2005-12-01 12:10:00,38.52,38.53,38.5,38.51,79400.0,23.1123,23.1183,23.1003,23.1063,79400.0
2005-12-01 12:15:00,38.51,38.56,38.5,38.55,62100.0,23.1063,23.1363,23.1003,23.1303,62100.0
2005-12-01 12:20:00,38.54,38.58,38.54,38.57,42800.0,23.1243,23.1483,23.1243,23.1423,42800.0
2005-12-01 12:25:00,38.58,38.58,38.52,38.53,45000.0,23.1483,23.1483,23.1123,23.1183,45000.0
2005-12-01 12:30:00,38.52,38.53,38.51,38.52,51300.0,23.1123,23.1183,23.1063,23.1123,51300.0
2005-12-01 12:35:00,38.51,38.57,38.51,38.57,115700.0,23.1063,23.1423,23.1063,23.1423,115700.0
2005-12-01 12:40:00,38.58,38.64,38.56,38.63,114100.0,23.1483,23.1843,23.1363,23.1783,114100.0
2005-12-01 12:45:00,38.63,38.67,38.63,38.63,131300.0,23.1783,23.2023,23.1783,23.1783,131300.0
2005-12-01 12:50:00,38.62,38.64,38.56,38.56,89400.0,23.1723,23.1843,23.1363,23.1363,89400.0
2005-12-01 12:55:00,38.55,38.59,38.54,38.59,42200.0,23.1303,23.1543,23.1243,23.1543,42200.0
2005-12-01 13:00:00,38.58,38.63,38.58,38.61,53600.0,23.1483,23.1783,23.1483,23.1663,53600.0
2005-12-01 13:05:00,38.61,38.66,38.61,38.64,99500.0,23.1663,23.1963,23.1663,23.1843,99500.0
2005-12-01 13:10:00,38.65,38.73,38.64,38.73,137000.0,23.1903,23.2383,23.1843,23.2383,137000.0
2005-12-01 13:15:00,38.74,38.75,38.71,38.75,142600.0,23.2443,23.2503,23.2263,23.2503,142600.0
2005-12-01 13:20:00,38.75,38.76,38.71,38.74,177200.0,23.2503,23.2563,23.2263,23.2443,177200.0
2005-12-01 13:25:00,38.75,38.76,38.73,38.74,138300.0,23.2503,23.2563,23.2383,23.2443,138300.0
2005-12-01 13:30:00,38.74,38.76,38.73,38.75,108400.0,23.2443,23.2563,23.2383,23.2503,108400.0
2005-12-01 13:35:00,38.75,38.78,38.71,38.71,88100.0,23.2503,23.2683,23.2263,23.2263,88100.0
2005-12-01 13:40:00,38.72,38.72,38.65,38.66,33900.0,23.2323,23.2323,23.1903,23.1963,33900.0
2005-12-01 13:45:00,38.65,38.66,38.64,38.65,66600.0,23.1903,23.1963,23.1843,23.1903,66600.0
2005-12-01 13:50:00,38.66,38.71,38.66,38.67,46400.0,23.1963,23.2263,23.1963,23.2023,46400.0
2005-12-01 13:55:00,38.67,38.67,38.64,38.66,51700.0,23.2023,23.2023,23.1843,23.1963,51700.0
2005-12-01 14:00:00,38.66,38.66,38.64,38.64,238500.0,23.1963,23.1963,23.1843,23.1843,238500.0
2005-12-01 14:05:00,38.65,38.67,38.64,38.64,89700.0,23.1903,23.2023,23.1843,23.1843,89700.0
2005-12-01 14:10:00,38.64,38.65,38.57,38.59,60700.0,23.1843,23.1903,23.1423,23.1543,60700.0
2005-12-01 14:15:00,38.59,38.6,38.55,38.56,81800.0,23.1543,23.1603,23.1303,23.1363,81800.0
2005-12-01 14:20:00,38.57,38.58,38.55,38.55,85700.0,23.1423,23.1483,23.1303,23.1303,85700.0
2005-12-01 14:25:00,38.55,38.56,38.53,38.54,54000.0,23.1303,23.1363,23.1183,23.1243,54000.0
2005-12-01 14:30:00,38.54,38.58,38.53,38.53,149400.0,23.1243,23.1483,23.1183,23.1183,149400.0
2005-12-01 14:35:00,38.53,38.54,38.52,38.53,89000.0,23.1183,23.1243,23.1123,23.1183,89000.0
2005-12-01 14:40:00,38.53,38.59,38.53,38.58,94200.0,23.1183,23.1543,23.1183,23.1483,94200.0
2005-12-01 14:45:00,38.59,38.59,38.55,38.56,301800.0,23.1543,23.1543,23.1303,23.1363,301800.0
2005-12-01 14:50:00,38.56,38.58,38.54,38.57,89000.0,23.1363,23.1483,23.1243,23.1423,89000.0
2005-12-01 14:55:00,38.57,38.58,38.57,38.58,102700.0,23.1423,23.1483,23.1423,23.1483,102700.0
2005-12-01 15:00:00,38.58,38.62,38.57,38.62,267600.0,23.1483,23.1723,23.1423,23.1723,267600.0
2005-12-01 15:05:00,38.62,38.63,38.58,38.58,68600.0,23.1723,23.1783,23.1483,23.1483,68600.0
2005-12-01 15:10:00,38.58,38.59,38.57,38.59,339300.0,23.1483,23.1543,23.1423,23.1543,339300.0
2005-12-01 15:15:00,38.59,38.6,38.57,38.57,134400.0,23.1543,23.1603,23.1423,23.1423,134400.0
2005-12-01 15:20:00,38.57,38.58,38.56,38.56,129600.0,23.1423,23.1483,23.1363,23.1363,129600.0
2005-12-01 15:25:00,38.57,38.59,38.56,38.58,114600.0,23.1423,23.1543,23.1363,23.1483,114600.0
2005-12-01 15:30:00,38.59,38.6,38.57,38.59,143200.0,23.1543,23.1603,23.1423,23.1543,143200.0
2005-12-01 15:35:00,38.59,38.59,38.56,38.56,388400.0,23.1543,23.1543,23.1363,23.1363,388400.0
2005-12-01 15:40:00,38.56,38.57,38.54,38.55,262200.0,23.1363,23.1423,23.1243,23.1303,262200.0
2005-12-01 15:45:00,38.55,38.61,38.54,38.58,216000.0,23.1303,23.1663,23.1243,23.1483,216000.0
2005-12-01 15:50:00,38.58,38.59,38.55,38.58,218800.0,23.1483,23.1543,23.1303,23.1483,218800.0
2005-12-01 15:55:00,38.58,38.59,38.55,38.56,270200.0,23.1483,23.1543,23.1303,23.1363,270200.0
2005-12-02 09:30:00,38.39,38.48,38.38,38.45,395700.0,23.0343,23.0883,23.0283,23.0703,395700.0
2005-12-02 09:35:00,38.45,38.73,38.42,38.6,159200.0,23.0703,23.2383,23.0523,23.1603,159200.0
2005-12-02 09:40:00,38.6,38.61,38.48,38.48,150000.0,23.1603,23.1663,23.0883,23.0883,150000.0
2005-12-02 09:45:00,38.49,38.6,38.49,38.55,105500.0,23.0943,23.1603,23.0943,23.1303,105500.0
2005-12-02 09:50:00,38.55,38.6,38.54,38.57,176900.0,23.1303,23.1603,23.1243,23.1423,176900.0
2005-12-02 09:55:00,38.57,38.72,38.55,38.69,290800.0,23.1423,23.2323,23.1303,23.2143,290800.0
2005-12-02 10:00:00,38.7,38.77,38.68,38.74,138000.0,23.2203,23.2623,23.2083,23.2443,138000.0
2005-12-02 10:05:00,38.75,38.77,38.72,38.72,84700.0,23.2503,23.2623,23.2323,23.2323,84700.0
2005-12-02 10:10:00,38.73,38.75,38.7,38.72,179900.0,23.2383,23.2503,23.2203,23.2323,179900.0
2005-12-02 10:15:00,38.72,38.77,38.71,38.77,82100.0,23.2323,23.2623,23.2263,23.2623,82100.0
2005-12-02 10:20:00,38.78,38.82,38.73,38.82,106000.0,23.2683,23.2923,23.2383,23.2923,106000.0
2005-12-02 10:25:00,38.82,38.84,38.81,38.83,103500.0,23.2923,23.3043,23.2863,23.2983,103500.0
2005-12-02 10:30:00,38.84,38.93,38.84,38.92,168700.0,23.3043,23.3583,23.3043,23.3523,168700.0
2005-12-02 10:35:00,38.92,38.92,38.85,38.86,169500.0,23.3523,23.3523,23.3103,23.3163,169500.0
2005-12-02 10:40:00,38.86,38.91,38.86,38.89,117600.0,23.3163,23.3463,23.3163,23.3343,117600.0
2005-12-02 10:45:00,38.9,38.93,38.88,38.89,132800.0,23.3403,23.3583,23.3283,23.3343,132800.0
2005-12-02 10:50:00,38.88,38.91,38.86,38.86,215500.0,23.3283,23.3463,23.3163,23.3163,215500.0
2005-12-02 10:55:00,38.86,38.88,38.81,38.84,188100.0,23.3163,23.3283,23.2863,23.3043,188100.0
2005-12-02 11:00:00,38.84,38.88,38.79,38.85,119500.0,23.3043,23.3283,23.2743,23.3103,119500.0
2005-12-02 11:05:00,38.85,38.87,38.79,38.87,72600.0,23.3103,23.3223,23.2743,23.3223,72600.0
2005-12-02 11:10:00,38.86,38.86,38.8,38.86,78300.0,23.3163,23.3163,23.2803,23.3163,78300.0
2005-12-02 11:15:00,38.86,38.86,38.81,38.82,85200.0,23.3163,23.3163,23.2863,23.2923,85200.0
2005-12-02 11:20:00,38.82,38.82,38.8,38.8,102400.0,23.2923,23.2923,23.2803,23.2803,102400.0
2005-12-02 11:25:00,38.81,38.84,38.8,38.84,65100.0,23.2863,23.3043,23.2803,23.3043,65100.0
2005-12-02 11:30:00,38.84,38.88,38.84,38.86,144200.0,23.3043,23.3283,23.3043,23.3163,144200.0
2005-12-02 11:35:00,38.86,38.88,38.84,38.88,81300.0,23.3163,23.3283,23.3043,23.3283,81300.0
2005-12-02 11:40:00,38.88,38.9,38.83,38.83,65700.0,23.3283,23.3403,23.2983,23.2983,65700.0
2005-12-02 11:45:00,38.84,38.9,38.83,38.89,78000.0,23.3043,23.3403,23.2983,23.3343,78000.0
2005-12-02 11:50:00,38.88,38.89,38.84,38.84,25000.0,23.3283,23.3343,23.3043,23.3043,25000.0
2005-12-02 11:55:00,38.85,38.85,38.81,38.83,62000.0,23.3103,23.3103,23.2863,23.2983,62000.0
2005-12-02 12:00:00,38.83,38.87,38.82,38.86,64200.0,23.2983,23.3223,23.2923,23.3163,64200.0
2005-12-02 12:05:00,38.85,38.88,38.84,38.86,52100.0,23.3103,23.3283,23.3043,23.3163,52100.0
2005-12-02 12:10:00,38.86,38.87,38.85,38.85,62200.0,23.3163,23.3223,23.3103,23.3103,62200.0
2005-12-02 12:15:00,38.85,38.86,38.84,38.85,97900.0,23.3103,23.3163,23.3043,23.3103,97900.0
2005-12-02 12:20:00,38.84,38.86,38.82,38.86,51100.0,23.3043,23.3163,23.2923,23.3163,51100.0
2005-12-02 12:25:00,38.86,38.88,38.84,38.88,37500.0,23.3163,23.3283,23.3043,23.3283,37500.0
2005-12-02 12:30:00,38.87,38.88,38.85,38.86,60400.0,23.3223,23.3283,23.3103,23.3163,60400.0
2005-12-02 12:35:00,38.86,38.89,38.86,38.89,90800.0,23.3163,23.3343,23.3163,23.3343,90800.0
2005-12-02 12:40:00,38.89,38.9,38.86,38.89,66700.0,23.3343,23.3403,23.3163,23.3343,66700.0
2005-12-02 12:45:00,38.88,38.88,38.86,38.87,37700.0,23.3283,23.3283,23.3163,23.3223,37700.0
2005-12-02 12:50:00,38.87,38.87,38.81,38.83,224400.0,23.3223,23.3223,23.2863,23.2983,224400.0
2005-12-02 12:55:00,38.83,38.83,38.8,38.82,48200.0,23.2983,23.2983,23.2803,23.2923,48200.0
2005-12-02 13:00:00,38.82,38.83,38.81,38.82,78000.0,23.2923,23.2983,23.2863,23.2923,78000.0
2005-12-02 13:05:00,38.83,38.83,38.82,38.83,41800.0,23.2983,23.2983,23.2923,23.2983,41800.0
2005-12-02 13:10:00,38.83,38.85,38.82,38.84,61400.0,23.2983,23.3103,23.2923,23.3043,61400.0
2005-12-02 13:15:00,38.85,38.85,38.83,38.85,30700.0,23.3103,23.3103,23.2983,23.3103,30700.0
2005-12-02 13:20:00,38.84,38.85,38.79,38.8,44900.0,23.3043,23.3103,23.2743,23.2803,44900.0
2005-12-02 13:25:00,38.79,38.8,38.78,38.8,32300.0,23.2743,23.2803,23.2683,23.2803,32300.0
2005-12-02 13:30:00,38.8,38.81,38.79,38.8,25200.0,23.2803,23.2863,23.2743,23.2803,25200.0
2005-12-02 13:35:00,38.81,38.82,38.79,38.82,30900.0,23.2863,23.2923,23.2743,23.2923,30900.0
2005-12-02 13:40:00,38.82,38.85,38.81,38.85,37300.0,23.2923,23.3103,23.2863,23.3103,37300.0
2005-12-02 13:45:00,38.85,38.86,38.83,38.83,41300.0,23.3103,23.3163,23.2983,23.2983,41300.0
2005-12-02 13:50:00,38.84,38.85,38.82,38.83,32300.0,23.3043,23.3103,23.2923,23.2983,32300.0
2005-12-02 13:55:00,38.82,38.83,38.79,38.81,46300.0,23.2923,23.2983,23.2743,23.2863,46300.0
2005-12-02 14:00:00,38.81,38.82,38.8,38.8,34200.0,23.2863,23.2923,23.2803,23.2803,34200.0
2005-12-02 14:05:00,38.8,38.82,38.8,38.8,37200.0,23.2803,23.2923,23.2803,23.2803,37200.0
2005-12-02 14:10:00,38.8,38.81,38.77,38.77,69900.0,23.2803,23.2863,23.2623,23.2623,69900.0
2005-12-02 14:15:00,38.77,38.81,38.77,38.81,57000.0,23.2623,23.2863,23.2623,23.2863,57000.0
2005-12-02 14:20:00,38.8,38.87,38.79,38.86,161700.0,23.2803,23.3223,23.2743,23.3163,161700.0
2005-12-02 14:25:00,38.86,38.87,38.84,38.86,88100.0,23.3163,23.3223,23.3043,23.3163,88100.0
2005-12-02 14:30:00,38.85,38.91,38.85,38.9,87800.0,23.3103,23.3463,23.3103,23.3403,87800.0
2005-12-02 14:35:00,38.9,38.94,38.88,38.89,122100.0,23.3403,23.3643,23.3283,23.3343,122100.0
2005-12-02 14:40:00,38.89,38.91,38.87,38.89,106400.0,23.3343,23.3463,23.3223,23.3343,106400.0
2005-12-02 14:45:00,38.89,38.94,38.89,38.93,79600.0,23.3343,23.3643,23.3343,23.3583,79600.0
2005-12-02 14:50:00,38.92,38.95,38.91,38.94,93700.0,23.3523,23.3703,23.3463,23.3643,93700.0
2005-12-02 14:55:00,38.95,38.95,38.94,38.95,52500.0,23.3703,23.3703,23.3643,23.3703,52500.0
2005-12-02 15:00:00,38.95,38.95,38.91,38.91,137700.0,23.3703,23.3703,23.3463,23.3463,137700.0
2005-12-02 15:05:00,38.91,38.93,38.9,38.91,173400.0,23.3463,23.3583,23.3403,23.3463,173400.0
2005-12-02 15:10:00,38.92,38.93,38.9,38.92,121900.0,23.3523,23.3583,23.3403,23.3523,121900.0
2005-12-02 15:15:00,38.92,38.93,38.91,38.92,108500.0,23.3523,23.3583,23.3463,23.3523,108500.0
2005-12-02 15:20:00,38.93,38.96,38.92,38.96,135100.0,23.3583,23.3763,23.3523,23.3763,135100.0
2005-12-02 15:25:00,38.95,38.97,38.95,38.97,146200.0,23.3703,23.3823,23.3703,23.3823,146200.0
2005-12-02 15:30:00,38.97,38.97,38.96,38.97,100400.0,23.3823,23.3823,23.3763,23.3823,100400.0
2005-12-02 15:35:00,38.96,39.07,38.96,39.06,298800.0,23.3763,23.4423,23.3763,23.4363,298800.0
2005-12-02 15:40:00,39.06,39.07,39.03,39.03,166600.0,23.4363,23.4423,23.4183,23.4183,166600.0
2005-12-02 15:45:00,39.04,39.04,38.99,39.0,153900.0,23.4243,23.4243,23.3943,23.4003,153900.0
2005-12-02 15:50:00,39.0,39.02,38.98,38.98,218200.0,23.4003,23.4123,23.3883,23.3883,218200.0
2005-12-02 15:55:00,38.99,38.99,38.96,38.97,249500.0,23.3943,23.3943,23.3763,23.3823,249500.0
2005-12-05 09:30:00,38.83,38.88,38.77,38.77,305800.0,23.2983,23.3283,23.2623,23.2623,305800.0
2005-12-05 09:35:00,38.77,38.79,38.65,38.76,140200.0,23.2623,23.2743,23.1903,23.2563,140200.0
2005-12-05 09:40:00,38.75,38.77,38.65,38.7,101400.0,23.2503,23.2623,23.1903,23.2203,101400.0
2005-12-05 09:45:00,38.71,38.73,38.65,38.7,164000.0,23.2263,23.2383,23.1903,23.2203,164000.0
2005-12-05 09:50:00,38.7,38.72,38.67,38.67,104300.0,23.2203,23.2323,23.2023,23.2023,104300.0
2005-12-05 09:55:00,38.67,38.75,38.66,38.75,60800.0,23.2023,23.2503,23.1963,23.2503,60800.0
2005-12-05 10:00:00,38.75,38.76,38.72,38.74,137800.0,23.2503,23.2563,23.2323,23.2443,137800.0
2005-12-05 10:05:00,38.74,38.74,38.67,38.7,99800.0,23.2443,23.2443,23.2023,23.2203,99800.0
2005-12-05 10:10:00,38.71,38.72,38.67,38.7,131800.0,23.2263,23.2323,23.2023,23.2203,131800.0
2005-12-05 10:15:00,38.7,38.7,38.65,38.67,72400.0,23.2203,23.2203,23.1903,23.2023,72400.0
2005-12-05 10:20:00,38.67,38.69,38.63,38.66,89400.0,23.2023,23.2143,23.1783,23.1963,89400.0
2005-12-05 10:25:00,38.66,38.67,38.6,38.62,87600.0,23.1963,23.2023,23.1603,23.1723,87600.0
2005-12-05 10:30:00,38.62,38.67,38.61,38.65,73200.0,23.1723,23.2023,23.1663,23.1903,73200.0
2005-12-05 10:35:00,38.65,38.68,38.61,38.67,97100.0,23.1903,23.2083,23.1663,23.2023,97100.0
2005-12-05 10:40:00,38.67,38.68,38.63,38.64,133800.0,23.2023,23.2083,23.1783,23.1843,133800.0
2005-12-05 10:45:00,38.63,38.64,38.62,38.63,22300.0,23.1783,23.1843,23.1723,23.1783,22300.0
2005-12-05 10:50:00,38.62,38.63,38.58,38.61,91500.0,23.1723,23.1783,23.1483,23.1663,91500.0
2005-12-05 10:55:00,38.61,38.62,38.57,38.6,68800.0,23.1663,23.1723,23.1423,23.1603,68800.0
2005-12-05 11:00:00,38.6,38.68,38.58,38.65,87900.0,23.1603,23.2083,23.1483,23.1903,87900.0
2005-12-05 11:05:00,38.66,38.74,38.66,38.73,78200.0,23.1963,23.2443,23.1963,23.2383,78200.0
2005-12-05 11:10:00,38.74,38.74,38.7,38.71,37600.0,23.2443,23.2443,23.2203,23.2263,37600.0
2005-12-05 11:15:00,38.71,38.72,38.7,38.7,35400.0,23.2263,23.2323,23.2203,23.2203,35400.0
2005-12-05 11:20:00,38.71,38.75,38.7,38.75,106900.0,23.2263,23.2503,23.2203,23.2503,106900.0
2005-12-05 11:25:00,38.74,38.77,38.74,38.76,60200.0,23.2443,23.2623,23.2443,23.2563,60200.0
2005-12-05 11:30:00,38.75,38.76,38.72,38.74,73000.0,23.2503,23.2563,23.2323,23.2443,73000.0
2005-12-05 11:35:00,38.74,38.75,38.72,38.73,54700.0,23.2443,23.2503,23.2323,23.2383,54700.0
2005-12-05 11:40:00,38.73,38.75,38.7,38.72,48600.0,23.2383,23.2503,23.2203,23.2323,48600.0
2005-12-05 11:45:00,38.73,38.76,38.72,38.76,94500.0,23.2383,23.2563,23.2323,23.2563,94500.0
2005-12-05 11:50:00,38.76,38.76,38.7,38.71,37600.0,23.2563,23.2563,23.2203,23.2263,37600.0
2005-12-05 11:55:00,38.71,38.73,38.7,38.72,46500.0,23.2263,23.2383,23.2203,23.2323,46500.0
2005-12-05 12:00:00,38.72,38.73,38.7,38.7,51500.0,23.2323,23.2383,23.2203,23.2203,51500.0
2005-12-05 12:05:00,38.7,38.75,38.69,38.74,59700.0,23.2203,23.2503,23.2143,23.2443,59700.0
2005-12-05 12:10:00,38.75,38.76,38.73,38.73,41900.0,23.2503,23.2563,23.2383,23.2383,41900.0
2005-12-05 12:15:00,38.74,38.76,38.73,38.76,22300.0,23.2443,23.2563,23.2383,23.2563,22300.0
2005-12-05 12:20:00,38.76,38.77,38.75,38.77,40100.0,23.2563,23.2623,23.2503,23.2623,40100.0
2005-12-05 12:25:00,38.76,38.77,38.74,38.74,35400.0,23.2563,23.2623,23.2443,23.2443,35400.0
2005-12-05 12:30:00,38.74,38.76,38.74,38.75,24300.0,23.2443,23.2563,23.2443,23.2503,24300.0
2005-12-05 12:35:00,38.76,38.83,38.75,38.8,143200.0,23.2563,23.2983,23.2503,23.2803,143200.0
2005-12-05 12:40:00,38.79,38.86,38.78,38.85,62400.0,23.2743,23.3163,23.2683,23.3103,62400.0
2005-12-05 12:45:00,38.84,38.86,38.81,38.82,58100.0,23.3043,23.3163,23.2863,23.2923,58100.0
2005-12-05 12:50:00,38.82,38.83,38.81,38.81,41800.0,23.2923,23.2983,23.2863,23.2863,41800.0
2005-12-05 12:55:00,38.82,38.82,38.79,38.79,26600.0,23.2923,23.2923,23.2743,23.2743,26600.0
2005-12-05 13:00:00,38.79,38.8,38.78,38.78,30800.0,23.2743,23.2803,23.2683,23.2683,30800.0
2005-12-05 13:05:00,38.78,38.8,38.78,38.8,28000.0,23.2683,23.2803,23.2683,23.2803,28000.0
2005-12-05 13:10:00,38.79,38.8,38.78,38.79,30000.0,23.2743,23.2803,23.2683,23.2743,30000.0
2005-12-05 13:15:00,38.79,38.79,38.75,38.76,54900.0,23.2743,23.2743,23.2503,23.2563,54900.0
2005-12-05 13:20:00,38.77,38.78,38.76,38.78,29800.0,23.2623,23.2683,23.2563,23.2683,29800.0
2005-12-05 13:25:00,38.78,38.81,38.77,38.79,46100.0,23.2683,23.2863,23.2623,23.2743,46100.0
2005-12-05 13:30:00,38.79,38.8,38.72,38.72,46800.0,23.2743,23.2803,23.2323,23.2323,46800.0
2005-12-05 13:35:00,38.72,38.76,38.72,38.75,46800.0,23.2323,23.2563,23.2323,23.2503,46800.0
2005-12-05 13:40:00,38.76,38.76,38.75,38.75,18400.0,23.2563,23.2563,23.2503,23.2503,18400.0
2005-12-05 13:45:00,38.75,38.77,38.75,38.76,61600.0,23.2503,23.2623,23.2503,23.2563,61600.0
2005-12-05 13:50:00,38.76,38.77,38.72,38.72,86700.0,23.2563,23.2623,23.2323,23.2323,86700.0
2005-12-05 13:55:00,38.72,38.72,38.69,38.7,47700.0,23.2323,23.2323,23.2143,23.2203,47700.0
2005-12-05 14:00:00,38.7,38.73,38.69,38.71,43600.0,23.2203,23.2383,23.2143,23.2263,43600.0
2005-12-05 14:05:00,38.72,38.73,38.67,38.69,73100.0,23.2323,23.2383,23.2023,23.2143,73100.0
2005-12-05 14:10:00,38.69,38.72,38.69,38.7,72600.0,23.2143,23.2323,23.2143,23.2203,72600.0
2005-12-05 14:15:00,38.7,38.71,38.68,38.69,68600.0,23.2203,23.2263,23.2083,23.2143,68600.0
2005-12-05 14:20:00,38.68,38.72,38.68,38.72,45200.0,23.2083,23.2323,23.2083,23.2323,45200.0
2005-12-05 14:25:00,38.73,38.76,38.71,38.76,59700.0,23.2383,23.2563,23.2263,23.2563,59700.0
2005-12-05 14:30:00,38.76,38.76,38.74,38.76,41300.0,23.2563,23.2563,23.2443,23.2563,41300.0
2005-12-05 14:35:00,38.76,38.83,38.75,38.81,106600.0,23.2563,23.2983,23.2503,23.2863,106600.0
2005-12-05 14:40:00,38.81,38.83,38.81,38.82,144400.0,23.2863,23.2983,23.2863,23.2923,144400.0
2005-12-05 14:45:00,38.82,38.84,38.81,38.84,41400.0,23.2923,23.3043,23.2863,23.3043,41400.0
2005-12-05 14:50:00,38.84,38.85,38.82,38.83,39700.0,23.3043,23.3103,23.2923,23.2983,39700.0
2005-12-05 14:55:00,38.82,38.83,38.79,38.83,62500.0,23.2923,23.2983,23.2743,23.2983,62500.0
2005-12-05 15:00:00,38.83,38.84,38.8,38.81,41700.0,23.2983,23.3043,23.2803,23.2863,41700.0
2005-12-05 15:05:00,38.81,38.81,38.79,38.79,47000.0,23.2863,23.2863,23.2743,23.2743,47000.0
2005-12-05 15:10:00,38.79,38.8,38.76,38.77,60100.0,23.2743,23.2803,23.2563,23.2623,60100.0
2005-12-05 15:15:00,38.78,38.81,38.75,38.78,282000.0,23.2683,23.2863,23.2503,23.2683,282000.0
2005-12-05 15:20:00,38.79,38.82,38.78,38.8,54600.0,23.2743,23.2923,23.2683,23.2803,54600.0
2005-12-05 15:25:00,38.81,38.81,38.75,38.77,64000.0,23.2863,23.2863,23.2503,23.2623,64000.0
2005-12-05 15:30:00,38.76,38.82,38.76,38.79,82100.0,23.2563,23.2923,23.2563,23.2743,82100.0
2005-12-05 15:35:00,38.79,38.81,38.78,38.79,79500.0,23.2743,23.2863,23.2683,23.2743,79500.0
2005-12-05 15:40:00,38.79,38.8,38.76,38.76,256900.0,23.2743,23.2803,23.2563,23.2563,256900.0
2005-12-05 15:45:00,38.77,38.78,38.73,38.77,151900.0,23.2623,23.2683,23.2383,23.2623,151900.0
2005-12-05 15:50:00,38.77,38.83,38.76,38.83,158000.0,23.2623,23.2983,23.2563,23.2983,158000.0
2005-12-05 15:55:00,38.83,38.84,38.81,38.83,184000.0,23.2983,23.3043,23.2863,23.2983,184000.0
2005-12-06 09:30:00,39.15,39.28,39.12,39.18,617400.0,23.4903,23.5683,23.4723,23.5083,617400.0
2005-12-06 09:35:00,39.19,39.26,39.19,39.26,346800.0,23.5143,23.5563,23.5143,23.5563,346800.0
2005-12-06 09:40:00,39.26,39.27,39.18,39.22,303100.0,23.5563,23.5623,23.5083,23.5323,303100.0
2005-12-06 09:45:00,39.22,39.23,39.2,39.2,183900.0,23.5323,23.5383,23.5203,23.5203,183900.0
2005-12-06 09:50:00,39.19,39.22,39.19,39.19,177100.0,23.5143,23.5323,23.5143,23.5143,177100.0
2005-12-06 09:55:00,39.2,39.23,39.17,39.22,211600.0,23.5203,23.5383,23.5023,23.5323,211600.0
2005-12-06 10:00:00,39.22,39.25,39.15,39.17,360300.0,23.5323,23.5503,23.4903,23.5023,360300.0
2005-12-06 10:05:00,39.17,39.2,39.16,39.18,266600.0,23.5023,23.5203,23.4963,23.5083,266600.0
2005-12-06 10:10:00,39.17,39.19,39.16,39.19,111500.0,23.5023,23.5143,23.4963,23.5143,111500.0
2005-12-06 10:15:00,39.17,39.2,39.16,39.19,222200.0,23.5023,23.5203,23.4963,23.5143,222200.0
2005-12-06 10:20:00,39.19,39.26,39.17,39.24,266000.0,23.5143,23.5563,23.5023,23.5443,266000.0
2005-12-06 10:25:00,39.24,39.25,39.21,39.23,272000.0,23.5443,23.5503,23.5263,23.5383,272000.0
2005-12-06 10:30:00,39.23,39.24,39.21,39.22,157500.0,23.5383,23.5443,23.5263,23.5323,157500.0
2005-12-06 10:35:00,39.22,39.25,39.22,39.25,107300.0,23.5323,23.5503,23.5323,23.5503,107300.0
2005-12-06 10:40:00,39.25,39.26,39.23,39.24,99900.0,23.5503,23.5563,23.5383,23.5443,99900.0
2005-12-06 10:45:00,39.24,39.25,39.23,39.24,152400.0,23.5443,23.5503,23.5383,23.5443,152400.0
2005-12-06 10:50:00,39.24,39.25,39.21,39.21,92700.0,23.5443,23.5503,23.5263,23.5263,92700.0
2005-12-06 10:55:00,39.22,39.24,39.19,39.22,165600.0,23.5323,23.5443,23.5143,23.5323,165600.0
2005-12-06 11:00:00,39.22,39.23,39.2,39.23,70200.0,23.5323,23.5383,23.5203,23.5383,70200.0
2005-12-06 11:05:00,39.23,39.24,39.2,39.21,78000.0,23.5383,23.5443,23.5203,23.5263,78000.0
2005-12-06 11:10:00,39.21,39.21,39.13,39.15,117800.0,23.5263,23.5263,23.4783,23.4903,117800.0
2005-12-06 11:15:00,39.15,39.15,39.12,39.14,185000.0,23.4903,23.4903,23.4723,23.4843,185000.0
2005-12-06 11:20:00,39.14,39.15,39.12,39.15,145900.0,23.4843,23.4903,23.4723,23.4903,145900.0
2005-12-06 11:25:00,39.15,39.19,39.14,39.15,78700.0,23.4903,23.5143,23.4843,23.4903,78700.0
2005-12-06 11:30:00,39.15,39.19,39.14,39.19,97500.0,23.4903,23.5143,23.4843,23.5143,97500.0
2005-12-06 11:35:00,39.18,39.2,39.18,39.19,139400.0,23.5083,23.5203,23.5083,23.5143,139400.0
2005-12-06 11:40:00,39.19,39.2,39.18,39.19,88600.0,23.5143,23.5203,23.5083,23.5143,88600.0
2005-12-06 11:45:00,39.19,39.2,39.18,39.19,101600.0,23.5143,23.5203,23.5083,23.5143,101600.0
2005-12-06 11:50:00,39.19,39.21,39.18,39.2,120300.0,23.5143,23.5263,23.5083,23.5203,120300.0
2005-12-06 11:55:00,39.2,39.2,39.18,39.19,38600.0,23.5203,23.5203,23.5083,23.5143,38600.0
2005-12-06 12:00:00,39.19,39.2,39.18,39.18,120000.0,23.5143,23.5203,23.5083,23.5083,120000.0
2005-12-06 12:05:00,39.19,39.2,39.19,39.19,78800.0,23.5143,23.5203,23.5143,23.5143,78800.0
2005-12-06 12:10:00,39.2,39.22,39.18,39.21,312700.0,23.5203,23.5323,23.5083,23.5263,312700.0
2005-12-06 12:15:00,39.21,39.25,39.2,39.24,205700.0,23.5263,23.5503,23.5203,23.5443,205700.0
2005-12-06 12:20:00,39.24,39.26,39.2,39.2,158000.0,23.5443,23.5563,23.5203,23.5203,158000.0
2005-12-06 12:25:00,39.2,39.24,39.2,39.21,152300.0,23.5203,23.5443,23.5203,23.5263,152300.0
2005-12-06 12:30:00,39.22,39.22,39.19,39.2,125900.0,23.5323,23.5323,23.5143,23.5203,125900.0
2005-12-06 12:35:00,39.2,39.23,39.19,39.19,177900.0,23.5203,23.5383,23.5143,23.5143,177900.0
2005-12-06 12:40:00,39.2,39.23,39.19,39.2,112300.0,23.5203,23.5383,23.5143,23.5203,112300.0
2005-12-06 12:45:00,39.19,39.22,39.19,39.19,86200.0,23.5143,23.5323,23.5143,23.5143,86200.0
2005-12-06 12:50:00,39.21,39.22,39.19,39.2,189000.0,23.5263,23.5323,23.5143,23.5203,189000.0
2005-12-06 12:55:00,39.2,39.21,39.19,39.19,110200.0,23.5203,23.5263,23.5143,23.5143,110200.0
2005-12-06 13:00:00,39.19,39.2,39.18,39.19,42000.0,23.5143,23.5203,23.5083,23.5143,42000.0
2005-12-06 13:05:00,39.19,39.2,39.17,39.19,78500.0,23.5143,23.5203,23.5023,23.5143,78500.0
2005-12-06 13:10:00,39.19,39.19,39.17,39.18,52900.0,23.5143,23.5143,23.5023,23.5083,52900.0
2005-12-06 13:15:00,39.18,39.18,39.16,39.17,44700.0,23.5083,23.5083,23.4963,23.5023,44700.0
2005-12-06 13:20:00,39.17,39.17,39.14,39.16,113200.0,23.5023,23.5023,23.4843,23.4963,113200.0
2005-12-06 13:25:00,39.17,39.75,39.15,39.18,141100.0,23.5023,23.8503,23.4903,23.5083,141100.0
2005-12-06 13:30:00,39.19,39.21,39.15,39.2,135400.0,23.5143,23.5263,23.4903,23.5203,135400.0
2005-12-06 13:35:00,39.2,39.21,39.18,39.21,125300.0,23.5203,23.5263,23.5083,23.5263,125300.0
2005-12-06 13:40:00,39.21,39.21,39.16,39.16,76800.0,23.5263,23.5263,23.4963,23.4963,76800.0
2005-12-06 13:45:00,39.17,39.2,39.16,39.18,126700.0,23.5023,23.5203,23.4963,23.5083,126700.0
2005-12-06 13:50:00,39.17,39.21,39.17,39.2,39400.0,23.5023,23.5263,23.5023,23.5203,39400.0
2005-12-06 13:55:00,39.21,39.22,39.19,39.2,78200.0,23.5263,23.5323,23.5143,23.5203,78200.0
2005-12-06 14:00:00,39.2,39.21,39.17,39.17,55300.0,23.5203,23.5263,23.5023,23.5023,55300.0
2005-12-06 14:05:00,39.18,39.2,39.17,39.17,55000.0,23.5083,23.5203,23.5023,23.5023,55000.0
2005-12-06 14:10:00,39.18,39.19,39.16,39.16,126800.0,23.5083,23.5143,23.4963,23.4963,126800.0
2005-12-06 14:15:00,39.16,39.2,39.15,39.18,99700.0,23.4963,23.5203,23.4903,23.5083,99700.0
2005-12-06 14:20:00,39.17,39.18,39.15,39.15,36200.0,23.5023,23.5083,23.4903,23.4903,36200.0
2005-12-06 14:25:00,39.15,39.17,39.14,39.14,80200.0,23.4903,23.5023,23.4843,23.4843,80200.0
2005-12-06 14:30:00,39.14,39.14,39.1,39.1,197100.0,23.4843,23.4843,23.4603,23.4603,197100.0
2005-12-06 14:35:00,39.1,39.11,39.09,39.1,116500.0,23.4603,23.4663,23.4543,23.4603,116500.0
2005-12-06 14:40:00,39.09,39.14,39.09,39.11,174500.0,23.4543,23.4843,23.4543,23.4663,174500.0
2005-12-06 14:45:00,39.1,39.11,39.09,39.09,150900.0,23.4603,23.4663,23.4543,23.4543,150900.0
2005-12-06 14:50:00,39.1,39.12,39.09,39.1,137500.0,23.4603,23.4723,23.4543,23.4603,137500.0
2005-12-06 14:55:00,39.1,39.11,39.08,39.1,130500.0,23.4603,23.4663,23.4483,23.4603,130500.0
2005-12-06 15:00:00,39.11,39.11,39.06,39.08,129100.0,23.4663,23.4663,23.4363,23.4483,129100.0
2005-12-06 15:05:00,39.09,39.09,39.04,39.06,162400.0,23.4543,23.4543,23.4243,23.4363,162400.0
2005-12-06 15:10:00,39.06,39.06,39.0,39.02,202500.0,23.4363,23.4363,23.4003,23.4123,202500.0
2005-12-06 15:15:00,39.02,39.03,38.93,39.0,219800.0,23.4123,23.4183,23.3583,23.4003,219800.0
2005-12-06 15:20:00,38.99,39.0,38.98,38.98,73300.0,23.3943,23.4003,23.3883,23.3883,73300.0
2005-12-06 15:25:00,38.99,39.01,38.98,38.98,207000.0,23.3943,23.4063,23.3883,23.3883,207000.0
2005-12-06 15:30:00,39.0,39.0,38.94,38.98,112000.0,23.4003,23.4003,23.3643,23.3883,112000.0
2005-12-06 15:35:00,38.98,38.98,38.83,38.84,160800.0,23.3883,23.3883,23.2983,23.3043,160800.0
2005-12-06 15:40:00,38.85,38.89,38.79,38.87,256900.0,23.3103,23.3343,23.2743,23.3223,256900.0
2005-12-06 15:45:00,38.87,38.89,38.86,38.88,134400.0,23.3223,23.3343,23.3163,23.3283,134400.0
2005-12-06 15:50:00,38.89,38.9,38.85,38.86,221700.0,23.3343,23.3403,23.3103,23.3163,221700.0
2005-12-06 15:55:00,38.86,38.86,38.8,38.85,270200.0,23.3163,23.3163,23.2803,23.3103,270200.0
2005-12-07 09:30:00,38.85,38.89,38.85,38.88,221600.0,23.3103,23.3343,23.3103,23.3283,221600.0
2005-12-07 09:35:00,38.88,38.89,38.77,38.78,104300.0,23.3283,23.3343,23.2623,23.2683,104300.0
2005-12-07 09:40:00,38.78,38.8,38.75,38.77,247600.0,23.2683,23.2803,23.2503,23.2623,247600.0
2005-12-07 09:45:00,38.77,38.77,38.7,38.76,105900.0,23.2623,23.2623,23.2203,23.2563,105900.0
2005-12-07 09:50:00,38.75,38.76,38.7,38.7,79100.0,23.2503,23.2563,23.2203,23.2203,79100.0
2005-12-07 09:55:00,38.7,38.77,38.7,38.71,100800.0,23.2203,23.2623,23.2203,23.2263,100800.0
2005-12-07 10:00:00,38.71,38.73,38.65,38.69,214200.0,23.2263,23.2383,23.1903,23.2143,214200.0
2005-12-07 10:05:00,38.69,38.8,38.67,38.79,125100.0,23.2143,23.2803,23.2023,23.2743,125100.0
2005-12-07 10:10:00,38.8,38.82,38.76,38.76,75400.0,23.2803,23.2923,23.2563,23.2563,75400.0
2005-12-07 10:15:00,38.77,38.79,38.73,38.74,75800.0,23.2623,23.2743,23.2383,23.2443,75800.0
2005-12-07 10:20:00,38.74,38.75,38.7,38.75,110100.0,23.2443,23.2503,23.2203,23.2503,110100.0
2005-12-07 10:25:00,38.75,38.76,38.7,38.72,82600.0,23.2503,23.2563,23.2203,23.2323,82600.0
2005-12-07 10:30:00,38.72,38.75,38.71,38.74,92500.0,23.2323,23.2503,23.2263,23.2443,92500.0
2005-12-07 10:35:00,38.73,38.77,38.71,38.74,44800.0,23.2383,23.2623,23.2263,23.2443,44800.0
2005-12-07 10:40:00,38.74,38.78,38.73,38.75,70400.0,23.2443,23.2683,23.2383,23.2503,70400.0
2005-12-07 10:45:00,38.74,38.79,38.72,38.76,97200.0,23.2443,23.2743,23.2323,23.2563,97200.0
2005-12-07 10:50:00,38.76,38.78,38.74,38.77,364000.0,23.2563,23.2683,23.2443,23.2623,364000.0
2005-12-07 10:55:00,38.77,38.78,38.69,38.69,141400.0,23.2623,23.2683,23.2143,23.2143,141400.0
2005-12-07 11:00:00,38.69,38.69,38.59,38.6,253600.0,23.2143,23.2143,23.1543,23.1603,253600.0
2005-12-07 11:05:00,38.6,38.65,38.57,38.57,149400.0,23.1603,23.1903,23.1423,23.1423,149400.0
2005-12-07 11:10:00,38.58,38.66,38.57,38.66,66800.0,23.1483,23.1963,23.1423,23.1963,66800.0
2005-12-07 11:15:00,38.65,38.66,38.56,38.6,78100.0,23.1903,23.1963,23.1363,23.1603,78100.0
2005-12-07 11:20:00,38.6,38.66,38.59,38.65,70100.0,23.1603,23.1963,23.1543,23.1903,70100.0
2005-12-07 11:25:00,38.64,38.64,38.57,38.6,97800.0,23.1843,23.1843,23.1423,23.1603,97800.0
2005-12-07 11:30:00,38.6,38.63,38.58,38.63,69600.0,23.1603,23.1783,23.1483,23.1783,69600.0
2005-12-07 11:35:00,38.63,38.71,38.63,38.66,140100.0,23.1783,23.2263,23.1783,23.1963,140100.0
2005-12-07 11:40:00,38.65,38.67,38.64,38.64,61500.0,23.1903,23.2023,23.1843,23.1843,61500.0
2005-12-07 11:45:00,38.64,38.66,38.63,38.65,45400.0,23.1843,23.1963,23.1783,23.1903,45400.0
2005-12-07 11:50:00,38.64,38.65,38.62,38.62,54300.0,23.1843,23.1903,23.1723,23.1723,54300.0
2005-12-07 11:55:00,38.63,38.63,38.6,38.61,40400.0,23.1783,23.1783,23.1603,23.1663,40400.0
2005-12-07 12:00:00,38.6,38.61,38.57,38.58,58000.0,23.1603,23.1663,23.1423,23.1483,58000.0
2005-12-07 12:05:00,38.57,38.6,38.54,38.58,186100.0,23.1423,23.1603,23.1243,23.1483,186100.0
2005-12-07 12:10:00,38.59,38.59,38.52,38.56,134600.0,23.1543,23.1543,23.1123,23.1363,134600.0
2005-12-07 12:15:00,38.55,38.58,38.54,38.58,114100.0,23.1303,23.1483,23.1243,23.1483,114100.0
2005-12-07 12:20:00,38.58,38.59,38.58,38.59,21000.0,23.1483,23.1543,23.1483,23.1543,21000.0
2005-12-07 12:25:00,38.59,38.65,38.58,38.59,69900.0,23.1543,23.1903,23.1483,23.1543,69900.0
2005-12-07 12:30:00,38.6,38.61,38.56,38.59,30700.0,23.1603,23.1663,23.1363,23.1543,30700.0
2005-12-07 12:35:00,38.6,38.6,38.55,38.55,32100.0,23.1603,23.1603,23.1303,23.1303,32100.0
2005-12-07 12:40:00,38.55,38.56,38.52,38.53,56400.0,23.1303,23.1363,23.1123,23.1183,56400.0
2005-12-07 12:45:00,38.53,38.56,38.53,38.55,127300.0,23.1183,23.1363,23.1183,23.1303,127300.0
2005-12-07 12:50:00,38.55,38.58,38.55,38.55,36800.0,23.1303,23.1483,23.1303,23.1303,36800.0
2005-12-07 12:55:00,38.54,38.57,38.53,38.56,31800.0,23.1243,23.1423,23.1183,23.1363,31800.0
2005-12-07 13:00:00,38.56,38.57,38.56,38.56,23300.0,23.1363,23.1423,23.1363,23.1363,23300.0
2005-12-07 13:05:00,38.56,38.57,38.53,38.54,46400.0,23.1363,23.1423,23.1183,23.1243,46400.0
2005-12-07 13:10:00,38.54,38.56,38.53,38.55,31200.0,23.1243,23.1363,23.1183,23.1303,31200.0
2005-12-07 13:15:00,38.55,38.57,38.54,38.56,79500.0,23.1303,23.1423,23.1243,23.1363,79500.0
2005-12-07 13:20:00,38.56,38.56,38.51,38.53,66800.0,23.1363,23.1363,23.1063,23.1183,66800.0
2005-12-07 13:25:00,38.53,38.53,38.44,38.45,191600.0,23.1183,23.1183,23.0643,23.0703,191600.0
2005-12-07 13:30:00,38.45,38.52,38.4,38.46,163600.0,23.0703,23.1123,23.0403,23.0763,163600.0
2005-12-07 13:35:00,38.46,38.73,38.45,38.46,108700.0,23.0763,23.2383,23.0703,23.0763,108700.0
2005-12-07 13:40:00,38.46,38.47,38.45,38.47,95800.0,23.0763,23.0823,23.0703,23.0823,95800.0
2005-12-07 13:45:00,38.47,38.49,38.46,38.47,100600.0,23.0823,23.0943,23.0763,23.0823,100600.0
2005-12-07 13:50:00,38.48,38.49,38.45,38.48,64600.0,23.0883,23.0943,23.0703,23.0883,64600.0
2005-12-07 13:55:00,38.48,38.48,38.4,38.41,108000.0,23.0883,23.0883,23.0403,23.0463,108000.0
2005-12-07 14:00:00,38.41,38.45,38.33,38.35,216000.0,23.0463,23.0703,22.9983,23.0103,216000.0
2005-12-07 14:05:00,38.35,38.43,38.32,38.41,155100.0,23.0103,23.0583,22.9923,23.0463,155100.0
2005-12-07 14:10:00,38.41,38.43,38.39,38.42,90200.0,23.0463,23.0583,23.0343,23.0523,90200.0
2005-12-07 14:15:00,38.43,38.44,38.4,38.4,65500.0,23.0583,23.0643,23.0403,23.0403,65500.0
2005-12-07 14:20:00,38.41,38.42,38.4,38.42,76200.0,23.0463,23.0523,23.0403,23.0523,76200.0
2005-12-07 14:25:00,38.41,38.44,38.41,38.42,124900.0,23.0463,23.0643,23.0463,23.0523,124900.0
2005-12-07 14:30:00,38.42,38.42,38.33,38.39,123200.0,23.0523,23.0523,22.9983,23.0343,123200.0
2005-12-07 14:35:00,38.39,38.39,38.36,38.38,42800.0,23.0343,23.0343,23.0163,23.0283,42800.0
2005-12-07 14:40:00,38.37,38.43,38.37,38.42,104200.0,23.0223,23.0583,23.0223,23.0523,104200.0
2005-12-07 14:45:00,38.42,38.46,38.4,38.4,126200.0,23.0523,23.0763,23.0403,23.0403,126200.0
2005-12-07 14:50:00,38.4,38.42,38.35,38.37,103700.0,23.0403,23.0523,23.0103,23.0223,103700.0
2005-12-07 14:55:00,38.36,38.4,38.35,38.37,112100.0,23.0163,23.0403,23.0103,23.0223,112100.0
2005-12-07 15:00:00,38.38,38.38,38.33,38.35,125800.0,23.0283,23.0283,22.9983,23.0103,125800.0
2005-12-07 15:05:00,38.35,38.36,38.32,38.35,108700.0,23.0103,23.0163,22.9923,23.0103,108700.0
2005-12-07 15:10:00,38.36,38.36,38.34,38.35,91100.0,23.0163,23.0163,23.0043,23.0103,91100.0
2005-12-07 15:15:00,38.34,38.38,38.34,38.37,188200.0,23.0043,23.0283,23.0043,23.0223,188200.0
2005-12-07 15:20:00,38.37,38.39,38.33,38.36,232100.0,23.0223,23.0343,22.9983,23.0163,232100.0
2005-12-07 15:25:00,38.37,38.42,38.36,38.41,137800.0,23.0223,23.0523,23.0163,23.0463,137800.0
2005-12-07 15:30:00,38.41,38.41,38.38,38.41,126200.0,23.0463,23.0463,23.0283,23.0463,126200.0
2005-12-07 15:35:00,38.41,38.42,38.35,38.38,157800.0,23.0463,23.0523,23.0103,23.0283,157800.0
2005-12-07 15:40:00,38.38,38.39,38.37,38.37,205300.0,23.0283,23.0343,23.0223,23.0223,205300.0
2005-12-07 15:45:00,38.37,38.39,38.35,38.37,379000.0,23.0223,23.0343,23.0103,23.0223,379000.0
2005-12-07 15:50:00,38.38,38.5,38.36,38.5,335500.0,23.0283,23.1003,23.0163,23.1003,335500.0
2005-12-07 15:55:00,38.49,38.55,38.43,38.46,541200.0,23.0943,23.1303,23.0583,23.0763,541200.0
2005-12-08 09:30:00,38.47,38.49,38.44,38.47,294300.0,23.0823,23.0943,23.0643,23.0823,294300.0
2005-12-08 09:35:00,38.48,38.53,38.45,38.47,252200.0,23.0883,23.1183,23.0703,23.0823,252200.0
2005-12-08 09:40:00,38.45,38.49,38.42,38.48,242200.0,23.0703,23.0943,23.0523,23.0883,242200.0
2005-12-08 09:45:00,38.47,38.55,38.46,38.55,188500.0,23.0823,23.1303,23.0763,23.1303,188500.0
2005-12-08 09:50:00,38.55,38.6,38.48,38.48,129900.0,23.1303,23.1603,23.0883,23.0883,129900.0
2005-12-08 09:55:00,38.45,38.58,38.43,38.57,177700.0,23.0703,23.1483,23.0583,23.1423,177700.0
2005-12-08 10:00:00,38.56,38.58,38.49,38.54,144300.0,23.1363,23.1483,23.0943,23.1243,144300.0
2005-12-08 10:05:00,38.54,38.55,38.49,38.53,85900.0,23.1243,23.1303,23.0943,23.1183,85900.0
2005-12-08 10:10:00,38.54,38.54,38.5,38.51,55200.0,23.1243,23.1243,23.1003,23.1063,55200.0
2005-12-08 10:15:00,38.51,38.53,38.48,38.5,76000.0,23.1063,23.1183,23.0883,23.1003,76000.0
2005-12-08 10:20:00,38.5,38.57,38.48,38.56,120200.0,23.1003,23.1423,23.0883,23.1363,120200.0
2005-12-08 10:25:00,38.56,38.61,38.45,38.55,77000.0,23.1363,23.1663,23.0703,23.1303,77000.0
2005-12-08 10:30:00,38.55,38.57,38.5,38.5,59400.0,23.1303,23.1423,23.1003,23.1003,59400.0
2005-12-08 10:35:00,38.54,38.56,38.5,38.52,158000.0,23.1243,23.1363,23.1003,23.1123,158000.0
2005-12-08 10:40:00,38.52,38.6,38.52,38.58,148300.0,23.1123,23.1603,23.1123,23.1483,148300.0
2005-12-08 10:45:00,38.58,38.8,38.57,38.78,269200.0,23.1483,23.2803,23.1423,23.2683,269200.0
2005-12-08 10:50:00,38.79,38.79,38.74,38.77,116300.0,23.2743,23.2743,23.2443,23.2623,116300.0
2005-12-08 10:55:00,38.77,38.84,38.75,38.82,125300.0,23.2623,23.3043,23.2503,23.2923,125300.0
2005-12-08 11:00:00,38.81,38.84,38.77,38.78,118100.0,23.2863,23.3043,23.2623,23.2683,118100.0
2005-12-08 11:05:00,38.77,38.84,38.77,38.81,140300.0,23.2623,23.3043,23.2623,23.2863,140300.0
2005-12-08 11:10:00,38.81,38.82,38.77,38.8,81300.0,23.2863,23.2923,23.2623,23.2803,81300.0
2005-12-08 11:15:00,38.79,38.81,38.77,38.79,61700.0,23.2743,23.2863,23.2623,23.2743,61700.0
2005-12-08 11:20:00,38.79,38.84,38.79,38.81,64700.0,23.2743,23.3043,23.2743,23.2863,64700.0
2005-12-08 11:25:00,38.81,38.88,38.81,38.84,90900.0,23.2863,23.3283,23.2863,23.3043,90900.0
2005-12-08 11:30:00,38.84,38.86,38.8,38.82,72000.0,23.3043,23.3163,23.2803,23.2923,72000.0
2005-12-08 11:35:00,38.82,38.84,38.81,38.82,106600.0,23.2923,23.3043,23.2863,23.2923,106600.0
2005-12-08 11:40:00,38.83,38.83,38.79,38.8,113600.0,23.2983,23.2983,23.2743,23.2803,113600.0
2005-12-08 11:45:00,38.81,38.81,38.78,38.81,178200.0,23.2863,23.2863,23.2683,23.2863,178200.0
2005-12-08 11:50:00,38.81,38.85,38.81,38.84,38900.0,23.2863,23.3103,23.2863,23.3043,38900.0
2005-12-08 11:55:00,38.83,38.86,38.82,38.85,62500.0,23.2983,23.3163,23.2923,23.3103,62500.0
2005-12-08 12:00:00,38.85,38.85,38.83,38.84,37300.0,23.3103,23.3103,23.2983,23.3043,37300.0
2005-12-08 12:05:00,38.84,38.86,38.84,38.86,25300.0,23.3043,23.3163,23.3043,23.3163,25300.0
2005-12-08 12:10:00,38.86,38.88,38.83,38.84,60900.0,23.3163,23.3283,23.2983,23.3043,60900.0
2005-12-08 12:15:00,38.84,38.86,38.83,38.85,92000.0,23.3043,23.3163,23.2983,23.3103,92000.0
2005-12-08 12:20:00,38.86,38.88,38.84,38.88,46500.0,23.3163,23.3283,23.3043,23.3283,46500.0
2005-12-08 12:25:00,38.88,38.89,38.85,38.86,42200.0,23.3283,23.3343,23.3103,23.3163,42200.0
2005-12-08 12:30:00,38.86,38.86,38.8,38.83,90600.0,23.3163,23.3163,23.2803,23.2983,90600.0
2005-12-08 12:35:00,38.83,38.86,38.83,38.84,37400.0,23.2983,23.3163,23.2983,23.3043,37400.0
2005-12-08 12:40:00,38.85,38.85,38.82,38.83,49300.0,23.3103,23.3103,23.2923,23.2983,49300.0
2005-12-08 12:45:00,38.83,38.83,38.78,38.81,85900.0,23.2983,23.2983,23.2683,23.2863,85900.0
2005-12-08 12:50:00,38.81,38.81,38.79,38.8,24100.0,23.2863,23.2863,23.2743,23.2803,24100.0
2005-12-08 12:55:00,38.79,38.84,38.79,38.83,47300.0,23.2743,23.3043,23.2743,23.2983,47300.0
2005-12-08 13:00:00,38.83,38.83,38.75,38.76,72600.0,23.2983,23.2983,23.2503,23.2563,72600.0
2005-12-08 13:05:00,38.76,38.76,38.7,38.7,108300.0,23.2563,23.2563,23.2203,23.2203,108300.0
2005-12-08 13:10:00,38.71,38.72,38.67,38.72,96200.0,23.2263,23.2323,23.2023,23.2323,96200.0
2005-12-08 13:15:00,38.72,38.73,38.7,38.72,138100.0,23.2323,23.2383,23.2203,23.2323,138100.0
2005-12-08 13:20:00,38.71,38.74,38.68,38.71,61800.0,23.2263,23.2443,23.2083,23.2263,61800.0
2005-12-08 13:25:00,38.72,38.72,38.66,38.67,31400.0,23.2323,23.2323,23.1963,23.2023,31400.0
2005-12-08 13:30:00,38.66,38.75,38.66,38.73,82200.0,23.1963,23.2503,23.1963,23.2383,82200.0
2005-12-08 13:35:00,38.73,38.74,38.69,38.69,38100.0,23.2383,23.2443,23.2143,23.2143,38100.0
2005-12-08 13:40:00,38.7,38.71,38.67,38.7,50200.0,23.2203,23.2263,23.2023,23.2203,50200.0
2005-12-08 13:45:00,38.7,38.72,38.66,38.66,67500.0,23.2203,23.2323,23.1963,23.1963,67500.0
2005-12-08 13:50:00,38.65,38.69,38.64,38.68,68400.0,23.1903,23.2143,23.1843,23.2083,68400.0
2005-12-08 13:55:00,38.68,38.72,38.68,38.7,42000.0,23.2083,23.2323,23.2083,23.2203,42000.0
2005-12-08 14:00:00,38.7,38.73,38.7,38.73,58700.0,23.2203,23.2383,23.2203,23.2383,58700.0
2005-12-08 14:05:00,38.72,38.73,38.7,38.71,38500.0,23.2323,23.2383,23.2203,23.2263,38500.0
2005-12-08 14:10:00,38.7,38.7,38.68,38.69,112700.0,23.2203,23.2203,23.2083,23.2143,112700.0
2005-12-08 14:15:00,38.68,38.69,38.66,38.66,104200.0,23.2083,23.2143,23.1963,23.1963,104200.0
2005-12-08 14:20:00,38.66,38.72,38.64,38.7,190900.0,23.1963,23.2323,23.1843,23.2203,190900.0
2005-12-08 14:25:00,38.7,38.7,38.65,38.65,34000.0,23.2203,23.2203,23.1903,23.1903,34000.0
2005-12-08 14:30:00,38.65,38.66,38.52,38.61,223700.0,23.1903,23.1963,23.1123,23.1663,223700.0
2005-12-08 14:35:00,38.61,38.62,38.56,38.61,81600.0,23.1663,23.1723,23.1363,23.1663,81600.0
2005-12-08 14:40:00,38.62,38.62,38.58,38.6,40300.0,23.1723,23.1723,23.1483,23.1603,40300.0
2005-12-08 14:45:00,38.61,38.64,38.59,38.6,60900.0,23.1663,23.1843,23.1543,23.1603,60900.0
2005-12-08 14:50:00,38.59,38.6,38.56,38.57,84700.0,23.1543,23.1603,23.1363,23.1423,84700.0
2005-12-08 14:55:00,38.57,38.6,38.56,38.58,62800.0,23.1423,23.1603,23.1363,23.1483,62800.0
2005-12-08 15:00:00,38.59,38.65,38.57,38.63,66800.0,23.1543,23.1903,23.1423,23.1783,66800.0
2005-12-08 15:05:00,38.63,38.63,38.57,38.57,101100.0,23.1783,23.1783,23.1423,23.1423,101100.0
2005-12-08 15:10:00,38.58,38.63,38.56,38.63,165700.0,23.1483,23.1783,23.1363,23.1783,165700.0
2005-12-08 15:15:00,38.63,38.63,38.58,38.62,112500.0,23.1783,23.1783,23.1483,23.1723,112500.0
2005-12-08 15:20:00,38.62,38.64,38.62,38.63,109200.0,23.1723,23.1843,23.1723,23.1783,109200.0
2005-12-08 15:25:00,38.63,38.69,38.63,38.68,195100.0,23.1783,23.2143,23.1783,23.2083,195100.0
2005-12-08 15:30:00,38.67,38.74,38.67,38.74,101400.0,23.2023,23.2443,23.2023,23.2443,101400.0
2005-12-08 15:35:00,38.73,38.75,38.66,38.68,180500.0,23.2383,23.2503,23.1963,23.2083,180500.0
2005-12-08 15:40:00,38.69,38.73,38.66,38.67,143300.0,23.2143,23.2383,23.1963,23.2023,143300.0
2005-12-08 15:45:00,38.67,38.68,38.6,38.64,133400.0,23.2023,23.2083,23.1603,23.1843,133400.0
2005-12-08 15:50:00,38.64,38.66,38.63,38.66,214100.0,23.1843,23.1963,23.1783,23.1963,214100.0
2005-12-08 15:55:00,38.65,38.68,38.65,38.65,197300.0,23.1903,23.2083,23.1903,23.1903,197300.0
2005-12-09 09:30:00,38.66,38.84,38.65,38.82,248200.0,23.1963,23.3043,23.1903,23.2923,248200.0
2005-12-09 09:35:00,38.81,38.85,38.8,38.84,107100.0,23.2863,23.3103,23.2803,23.3043,107100.0
2005-12-09 09:40:00,38.84,38.94,38.83,38.9,151500.0,23.3043,23.3643,23.2983,23.3403,151500.0
2005-12-09 09:45:00,38.9,38.95,38.89,38.95,94500.0,23.3403,23.3703,23.3343,23.3703,94500.0
2005-12-09 09:50:00,38.94,38.97,38.94,38.96,121400.0,23.3643,23.3823,23.3643,23.3763,121400.0
2005-12-09 09:55:00,38.95,38.96,38.9,38.95,62100.0,23.3703,23.3763,23.3403,23.3703,62100.0
2005-12-09 10:00:00,38.95,39.0,38.9,38.96,79200.0,23.3703,23.4003,23.3403,23.3763,79200.0
2005-12-09 10:05:00,38.96,38.98,38.92,38.97,105300.0,23.3763,23.3883,23.3523,23.3823,105300.0
2005-12-09 10:10:00,38.97,38.99,38.95,38.99,114400.0,23.3823,23.3943,23.3703,23.3943,114400.0
2005-12-09 10:15:00,38.99,39.0,38.97,38.97,84100.0,23.3943,23.4003,23.3823,23.3823,84100.0
2005-12-09 10:20:00,38.98,38.99,38.96,38.97,87300.0,23.3883,23.3943,23.3763,23.3823,87300.0
2005-12-09 10:25:00,38.98,38.98,38.91,38.93,127700.0,23.3883,23.3883,23.3463,23.3583,127700.0
2005-12-09 10:30:00,38.94,38.97,38.93,38.94,99200.0,23.3643,23.3823,23.3583,23.3643,99200.0
2005-12-09 10:35:00,38.94,38.95,38.9,38.92,86100.0,23.3643,23.3703,23.3403,23.3523,86100.0
2005-12-09 10:40:00,38.92,38.93,38.9,38.9,83500.0,23.3523,23.3583,23.3403,23.3403,83500.0
2005-12-09 10:45:00,38.9,38.94,38.87,38.93,138600.0,23.3403,23.3643,23.3223,23.3583,138600.0
2005-12-09 10:50:00,38.93,38.94,38.92,38.93,73600.0,23.3583,23.3643,23.3523,23.3583,73600.0
2005-12-09 10:55:00,38.93,38.95,38.91,38.94,76600.0,23.3583,23.3703,23.3463,23.3643,76600.0
2005-12-09 11:00:00,38.93,38.94,38.91,38.92,74700.0,23.3583,23.3643,23.3463,23.3523,74700.0
2005-12-09 11:05:00,38.93,38.97,38.91,38.97,186300.0,23.3583,23.3823,23.3463,23.3823,186300.0
2005-12-09 11:10:00,38.96,39.0,38.95,39.0,152000.0,23.3763,23.4003,23.3703,23.4003,152000.0
2005-12-09 11:15:00,39.0,39.07,38.99,39.0,126800.0,23.4003,23.4423,23.3943,23.4003,126800.0
2005-12-09 11:20:00,39.0,39.02,38.96,39.01,68000.0,23.4003,23.4123,23.3763,23.4063,68000.0
2005-12-09 11:25:00,39.01,39.01,38.96,38.97,42800.0,23.4063,23.4063,23.3763,23.3823,42800.0
2005-12-09 11:30:00,38.98,39.05,38.97,39.05,70400.0,23.3883,23.4303,23.3823,23.4303,70400.0
2005-12-09 11:35:00,39.05,39.09,39.02,39.03,71100.0,23.4303,23.4543,23.4123,23.4183,71100.0
2005-12-09 11:40:00,39.03,39.03,39.0,39.01,59100.0,23.4183,23.4183,23.4003,23.4063,59100.0
2005-12-09 11:45:00,39.01,39.05,38.99,39.02,47600.0,23.4063,23.4303,23.3943,23.4123,47600.0
2005-12-09 11:50:00,39.02,39.03,39.01,39.01,15800.0,23.4123,23.4183,23.4063,23.4063,15800.0
2005-12-09 11:55:00,39.01,39.02,38.99,39.0,175200.0,23.4063,23.4123,23.3943,23.4003,175200.0
2005-12-09 12:00:00,39.0,39.01,38.95,38.99,106500.0,23.4003,23.4063,23.3703,23.3943,106500.0
2005-12-09 12:05:00,39.0,39.05,38.96,39.05,61800.0,23.4003,23.4303,23.3763,23.4303,61800.0
2005-12-09 12:10:00,39.05,39.09,39.03,39.06,80400.0,23.4303,23.4543,23.4183,23.4363,80400.0
2005-12-09 12:15:00,39.05,39.08,39.04,39.06,35800.0,23.4303,23.4483,23.4243,23.4363,35800.0
2005-12-09 12:20:00,39.06,39.07,39.05,39.07,30900.0,23.4363,23.4423,23.4303,23.4423,30900.0
2005-12-09 12:25:00,39.07,39.1,39.07,39.08,41100.0,23.4423,23.4603,23.4423,23.4483,41100.0
2005-12-09 12:30:00,39.09,39.09,39.06,39.06,70900.0,23.4543,23.4543,23.4363,23.4363,70900.0
2005-12-09 12:35:00,39.07,39.08,39.06,39.06,25700.0,23.4423,23.4483,23.4363,23.4363,25700.0
2005-12-09 12:40:00,39.08,39.09,39.07,39.09,20700.0,23.4483,23.4543,23.4423,23.4543,20700.0
2005-12-09 12:45:00,39.09,39.1,39.07,39.07,55600.0,23.4543,23.4603,23.4423,23.4423,55600.0
2005-12-09 12:50:00,39.07,39.16,39.07,39.16,123800.0,23.4423,23.4963,23.4423,23.4963,123800.0
2005-12-09 12:55:00,39.15,39.18,39.14,39.17,110400.0,23.4903,23.5083,23.4843,23.5023,110400.0
2005-12-09 13:00:00,39.16,39.21,39.12,39.12,131800.0,23.4963,23.5263,23.4723,23.4723,131800.0
2005-12-09 13:05:00,39.13,39.15,39.13,39.14,104800.0,23.4783,23.4903,23.4783,23.4843,104800.0
2005-12-09 13:10:00,39.15,39.18,39.13,39.17,76700.0,23.4903,23.5083,23.4783,23.5023,76700.0
2005-12-09 13:15:00,39.17,39.22,39.16,39.2,83400.0,23.5023,23.5323,23.4963,23.5203,83400.0
2005-12-09 13:20:00,39.2,39.21,39.18,39.21,63600.0,23.5203,23.5263,23.5083,23.5263,63600.0
2005-12-09 13:25:00,39.21,39.25,39.21,39.25,138000.0,23.5263,23.5503,23.5263,23.5503,138000.0
2005-12-09 13:30:00,39.25,39.3,39.24,39.29,160100.0,23.5503,23.5803,23.5443,23.5743,160100.0
2005-12-09 13:35:00,39.29,39.3,39.24,39.24,143200.0,23.5743,23.5803,23.5443,23.5443,143200.0
2005-12-09 13:40:00,39.25,39.25,39.22,39.22,170500.0,23.5503,23.5503,23.5323,23.5323,170500.0
2005-12-09 13:45:00,39.23,39.27,39.23,39.27,113600.0,23.5383,23.5623,23.5383,23.5623,113600.0
2005-12-09 13:50:00,39.27,39.29,39.26,39.28,128800.0,23.5623,23.5743,23.5563,23.5683,128800.0
2005-12-09 13:55:00,39.28,39.29,39.21,39.21,99500.0,23.5683,23.5743,23.5263,23.5263,99500.0
2005-12-09 14:00:00,39.21,39.25,39.2,39.22,59300.0,23.5263,23.5503,23.5203,23.5323,59300.0
2005-12-09 14:05:00,39.22,39.24,39.21,39.24,59700.0,23.5323,23.5443,23.5263,23.5443,59700.0
2005-12-09 14:10:00,39.24,39.26,39.19,39.19,74000.0,23.5443,23.5563,23.5143,23.5143,74000.0
2005-12-09 14:15:00,39.2,39.26,39.18,39.26,158200.0,23.5203,23.5563,23.5083,23.5563,158200.0
2005-12-09 14:20:00,39.25,39.28,39.24,39.27,96000.0,23.5503,23.5683,23.5443,23.5623,96000.0
2005-12-09 14:25:00,39.28,39.3,39.26,39.29,103300.0,23.5683,23.5803,23.5563,23.5743,103300.0
2005-12-09 14:30:00,39.29,39.3,39.25,39.28,166700.0,23.5743,23.5803,23.5503,23.5683,166700.0
2005-12-09 14:35:00,39.29,39.29,39.25,39.26,109800.0,23.5743,23.5743,23.5503,23.5563,109800.0
2005-12-09 14:40:00,39.26,39.28,39.26,39.27,47200.0,23.5563,23.5683,23.5563,23.5623,47200.0
2005-12-09 14:45:00,39.28,39.28,39.26,39.28,99100.0,23.5683,23.5683,23.5563,23.5683,99100.0
2005-12-09 14:50:00,39.28,39.29,39.26,39.26,59400.0,23.5683,23.5743,23.5563,23.5563,59400.0
2005-12-09 14:55:00,39.27,39.29,39.25,39.25,74200.0,23.5623,23.5743,23.5503,23.5503,74200.0
2005-12-09 15:00:00,39.26,39.27,39.23,39.23,129800.0,23.5563,23.5623,23.5383,23.5383,129800.0
2005-12-09 15:05:00,39.23,39.27,39.22,39.25,83300.0,23.5383,23.5623,23.5323,23.5503,83300.0
2005-12-09 15:10:00,39.26,39.26,39.24,39.24,117600.0,23.5563,23.5563,23.5443,23.5443,117600.0
2005-12-09 15:15:00,39.24,39.29,39.24,39.26,66100.0,23.5443,23.5743,23.5443,23.5563,66100.0
2005-12-09 15:20:00,39.26,39.26,39.22,39.25,107000.0,23.5563,23.5563,23.5323,23.5503,107000.0
2005-12-09 15:25:00,39.24,39.27,39.2,39.25,111500.0,23.5443,23.5623,23.5203,23.5503,111500.0
2005-12-09 15:30:00,39.25,39.25,39.19,39.22,99900.0,23.5503,23.5503,23.5143,23.5323,99900.0
2005-12-09 15:35:00,39.21,39.24,39.15,39.15,102000.0,23.5263,23.5443,23.4903,23.4903,102000.0
2005-12-09 15:40:00,39.15,39.17,39.11,39.14,207400.0,23.4903,23.5023,23.4663,23.4843,207400.0
2005-12-09 15:45:00,39.15,39.19,39.13,39.19,218800.0,23.4903,23.5143,23.4783,23.5143,218800.0
2005-12-09 15:50:00,39.18,39.2,39.15,39.15,260600.0,23.5083,23.5203,23.4903,23.4903,260600.0
2005-12-09 15:55:00,39.15,39.18,39.13,39.14,243400.0,23.4903,23.5083,23.4783,23.4843,243400.0
2005-12-12 09:30:00,39.14,39.28,39.14,39.19,282500.0,23.4843,23.5683,23.4843,23.5143,282500.0
2005-12-12 09:35:00,39.19,39.23,39.18,39.23,76400.0,23.5143,23.5383,23.5083,23.5383,76400.0
2005-12-12 09:40:00,39.23,39.24,39.15,39.2,85500.0,23.5383,23.5443,23.4903,23.5203,85500.0
2005-12-12 09:45:00,39.2,39.23,39.19,39.2,67200.0,23.5203,23.5383,23.5143,23.5203,67200.0
2005-12-12 09:50:00,39.19,39.23,39.15,39.15,95800.0,23.5143,23.5383,23.4903,23.4903,95800.0
2005-12-12 09:55:00,39.16,39.2,39.15,39.2,149000.0,23.4963,23.5203,23.4903,23.5203,149000.0
2005-12-12 10:00:00,39.2,39.2,39.15,39.15,98700.0,23.5203,23.5203,23.4903,23.4903,98700.0
2005-12-12 10:05:00,39.14,39.15,39.11,39.15,81600.0,23.4843,23.4903,23.4663,23.4903,81600.0
2005-12-12 10:10:00,39.15,39.15,39.08,39.1,59100.0,23.4903,23.4903,23.4483,23.4603,59100.0
2005-12-12 10:15:00,39.11,39.17,39.1,39.17,87300.0,23.4663,23.5023,23.4603,23.5023,87300.0
2005-12-12 10:20:00,39.17,39.18,39.13,39.16,87400.0,23.5023,23.5083,23.4783,23.4963,87400.0
2005-12-12 10:25:00,39.17,39.23,39.17,39.21,93600.0,23.5023,23.5383,23.5023,23.5263,93600.0
2005-12-12 10:30:00,39.21,39.23,39.13,39.13,123500.0,23.5263,23.5383,23.4783,23.4783,123500.0
2005-12-12 10:35:00,39.15,39.15,39.12,39.13,56000.0,23.4903,23.4903,23.4723,23.4783,56000.0
2005-12-12 10:40:00,39.13,39.14,39.07,39.09,74500.0,23.4783,23.4843,23.4423,23.4543,74500.0
2005-12-12 10:45:00,39.1,39.17,39.08,39.17,53400.0,23.4603,23.5023,23.4483,23.5023,53400.0
2005-12-12 10:50:00,39.17,39.22,39.16,39.2,92400.0,23.5023,23.5323,23.4963,23.5203,92400.0
2005-12-12 10:55:00,39.2,39.23,39.16,39.23,69700.0,23.5203,23.5383,23.4963,23.5383,69700.0
2005-12-12 11:00:00,39.22,39.24,39.21,39.23,149400.0,23.5323,23.5443,23.5263,23.5383,149400.0
2005-12-12 11:05:00,39.23,39.24,39.17,39.2,48300.0,23.5383,23.5443,23.5023,23.5203,48300.0
2005-12-12 11:10:00,39.2,39.25,39.2,39.24,71900.0,23.5203,23.5503,23.5203,23.5443,71900.0
2005-12-12 11:15:00,39.24,39.24,39.15,39.19,50900.0,23.5443,23.5443,23.4903,23.5143,50900.0
2005-12-12 11:20:00,39.19,39.2,39.14,39.15,45100.0,23.5143,23.5203,23.4843,23.4903,45100.0
2005-12-12 11:25:00,39.16,39.16,39.12,39.15,34600.0,23.4963,23.4963,23.4723,23.4903,34600.0
2005-12-12 11:30:00,39.15,39.15,39.09,39.13,50400.0,23.4903,23.4903,23.4543,23.4783,50400.0
2005-12-12 11:35:00,39.14,39.18,39.13,39.16,56800.0,23.4843,23.5083,23.4783,23.4963,56800.0
2005-12-12 11:40:00,39.16,39.2,39.16,39.19,59300.0,23.4963,23.5203,23.4963,23.5143,59300.0
2005-12-12 11:45:00,39.18,39.2,39.17,39.17,39900.0,23.5083,23.5203,23.5023,23.5023,39900.0
2005-12-12 11:50:00,39.17,39.17,39.12,39.14,45500.0,23.5023,23.5023,23.4723,23.4843,45500.0
2005-12-12 11:55:00,39.14,39.16,39.14,39.16,151600.0,23.4843,23.4963,23.4843,23.4963,151600.0
2005-12-12 12:00:00,39.15,39.16,39.13,39.13,46900.0,23.4903,23.4963,23.4783,23.4783,46900.0
2005-12-12 12:05:00,39.13,39.14,39.08,39.08,47200.0,23.4783,23.4843,23.4483,23.4483,47200.0
2005-12-12 12:10:00,39.09,39.12,39.08,39.09,61300.0,23.4543,23.4723,23.4483,23.4543,61300.0
2005-12-12 12:15:00,39.08,39.13,39.08,39.12,67100.0,23.4483,23.4783,23.4483,23.4723,67100.0
2005-12-12 12:20:00,39.13,39.13,39.1,39.12,52300.0,23.4783,23.4783,23.4603,23.4723,52300.0
2005-12-12 12:25:00,39.12,39.13,39.04,39.06,85300.0,23.4723,23.4783,23.4243,23.4363,85300.0
2005-12-12 12:30:00,39.07,39.08,39.01,39.03,78000.0,23.4423,23.4483,23.4063,23.4183,78000.0
2005-12-12 12:35:00,39.03,39.03,39.0,39.0,44900.0,23.4183,23.4183,23.4003,23.4003,44900.0
2005-12-12 12:40:00,39.01,39.02,38.94,38.96,127200.0,23.4063,23.4123,23.3643,23.3763,127200.0
2005-12-12 12:45:00,38.96,38.98,38.92,38.93,63100.0,23.3763,23.3883,23.3523,23.3583,63100.0
2005-12-12 12:50:00,38.93,38.99,38.92,38.97,65400.0,23.3583,23.3943,23.3523,23.3823,65400.0
2005-12-12 12:55:00,38.97,38.99,38.97,38.98,20600.0,23.3823,23.3943,23.3823,23.3883,20600.0
2005-12-12 13:00:00,38.98,38.98,38.91,38.92,79700.0,23.3883,23.3883,23.3463,23.3523,79700.0
2005-12-12 13:05:00,38.92,38.94,38.91,38.93,63200.0,23.3523,23.3643,23.3463,23.3583,63200.0
2005-12-12 13:10:00,38.93,38.95,38.93,38.94,57100.0,23.3583,23.3703,23.3583,23.3643,57100.0
2005-12-12 13:15:00,38.93,38.94,38.91,38.94,48200.0,23.3583,23.3643,23.3463,23.3643,48200.0
2005-12-12 13:20:00,38.94,38.95,38.93,38.95,43900.0,23.3643,23.3703,23.3583,23.3703,43900.0
2005-12-12 13:25:00,38.94,38.96,38.92,38.93,52200.0,23.3643,23.3763,23.3523,23.3583,52200.0
2005-12-12 13:30:00,38.92,38.93,38.91,38.91,55000.0,23.3523,23.3583,23.3463,23.3463,55000.0
2005-12-12 13:35:00,38.91,38.93,38.89,38.93,82700.0,23.3463,23.3583,23.3343,23.3583,82700.0
2005-12-12 13:40:00,38.93,38.98,38.92,38.97,60500.0,23.3583,23.3883,23.3523,23.3823,60500.0
2005-12-12 13:45:00,38.98,39.01,38.96,38.96,101500.0,23.3883,23.4063,23.3763,23.3763,101500.0
2005-12-12 13:50:00,38.96,38.98,38.93,38.95,82700.0,23.3763,23.3883,23.3583,23.3703,82700.0
2005-12-12 13:55:00,38.95,38.99,38.94,38.99,61500.0,23.3703,23.3943,23.3643,23.3943,61500.0
2005-12-12 14:00:00,38.99,39.06,38.99,39.02,50900.0,23.3943,23.4363,23.3943,23.4123,50900.0
2005-12-12 14:05:00,39.01,39.02,38.98,38.99,27100.0,23.4063,23.4123,23.3883,23.3943,27100.0
2005-12-12 14:10:00,38.99,38.99,38.95,38.95,48200.0,23.3943,23.3943,23.3703,23.3703,48200.0
2005-12-12 14:15:00,38.95,38.97,38.95,38.96,34700.0,23.3703,23.3823,23.3703,23.3763,34700.0
2005-12-12 14:20:00,38.95,38.98,38.95,38.98,65300.0,23.3703,23.3883,23.3703,23.3883,65300.0
2005-12-12 14:25:00,38.99,39.0,38.97,38.99,48600.0,23.3943,23.4003,23.3823,23.3943,48600.0
2005-12-12 14:30:00,38.99,39.0,38.97,38.97,77100.0,23.3943,23.4003,23.3823,23.3823,77100.0
2005-12-12 14:35:00,38.97,39.02,38.96,39.02,140000.0,23.3823,23.4123,23.3763,23.4123,140000.0
2005-12-12 14:40:00,39.02,39.05,39.0,39.05,119600.0,23.4123,23.4303,23.4003,23.4303,119600.0
2005-12-12 14:45:00,39.05,39.11,39.05,39.08,83200.0,23.4303,23.4663,23.4303,23.4483,83200.0
2005-12-12 14:50:00,39.07,39.08,39.03,39.05,58800.0,23.4423,23.4483,23.4183,23.4303,58800.0
2005-12-12 14:55:00,39.05,39.05,39.0,39.02,169500.0,23.4303,23.4303,23.4003,23.4123,169500.0
2005-12-12 15:00:00,39.0,39.01,38.99,39.0,71800.0,23.4003,23.4063,23.3943,23.4003,71800.0
2005-12-12 15:05:00,38.99,39.0,38.96,38.97,105200.0,23.3943,23.4003,23.3763,23.3823,105200.0
2005-12-12 15:10:00,38.99,39.04,38.96,39.04,77600.0,23.3943,23.4243,23.3763,23.4243,77600.0
2005-12-12 15:15:00,39.04,39.09,39.02,39.05,102900.0,23.4243,23.4543,23.4123,23.4303,102900.0
2005-12-12 15:20:00,39.05,39.11,39.04,39.1,97400.0,23.4303,23.4663,23.4243,23.4603,97400.0
2005-12-12 15:25:00,39.11,39.13,39.05,39.06,105000.0,23.4663,23.4783,23.4303,23.4363,105000.0
2005-12-12 15:30:00,39.05,39.12,39.05,39.1,80500.0,23.4303,23.4723,23.4303,23.4603,80500.0
2005-12-12 15:35:00,39.11,39.14,39.09,39.09,79000.0,23.4663,23.4843,23.4543,23.4543,79000.0
2005-12-12 15:40:00,39.09,39.18,39.09,39.16,138700.0,23.4543,23.5083,23.4543,23.4963,138700.0
2005-12-12 15:45:00,39.16,39.2,39.15,39.18,103200.0,23.4963,23.5203,23.4903,23.5083,103200.0
2005-12-12 15:50:00,39.19,39.19,39.13,39.14,98300.0,23.5143,23.5143,23.4783,23.4843,98300.0
2005-12-12 15:55:00,39.13,39.15,39.13,39.13,155200.0,23.4783,23.4903,23.4783,23.4783,155200.0
2005-12-13 09:30:00,39.02,39.09,39.0,39.05,326900.0,23.4123,23.4543,23.4003,23.4303,326900.0
2005-12-13 09:35:00,39.05,39.08,39.0,39.0,77900.0,23.4303,23.4483,23.4003,23.4003,77900.0
2005-12-13 09:40:00,39.01,39.07,39.0,39.07,119900.0,23.4063,23.4423,23.4003,23.4423,119900.0
2005-12-13 09:45:00,39.05,39.13,39.05,39.1,131600.0,23.4303,23.4783,23.4303,23.4603,131600.0
2005-12-13 09:50:00,39.1,39.13,39.08,39.09,74600.0,23.4603,23.4783,23.4483,23.4543,74600.0
2005-12-13 09:55:00,39.1,39.1,39.01,39.1,141700.0,23.4603,23.4603,23.4063,23.4603,141700.0
2005-12-13 10:00:00,39.09,39.15,39.08,39.15,113300.0,23.4543,23.4903,23.4483,23.4903,113300.0
2005-12-13 10:05:00,39.13,39.19,39.13,39.16,55500.0,23.4783,23.5143,23.4783,23.4963,55500.0
2005-12-13 10:10:00,39.16,39.17,39.12,39.17,58800.0,23.4963,23.5023,23.4723,23.5023,58800.0
2005-12-13 10:15:00,39.17,39.29,39.17,39.25,161900.0,23.5023,23.5743,23.5023,23.5503,161900.0
2005-12-13 10:20:00,39.26,39.27,39.21,39.21,82800.0,23.5563,23.5623,23.5263,23.5263,82800.0
2005-12-13 10:25:00,39.21,39.21,39.12,39.13,42200.0,23.5263,23.5263,23.4723,23.4783,42200.0
2005-12-13 10:30:00,39.13,39.15,39.09,39.1,109400.0,23.4783,23.4903,23.4543,23.4603,109400.0
2005-12-13 10:35:00,39.1,39.12,39.08,39.12,129900.0,23.4603,23.4723,23.4483,23.4723,129900.0
2005-12-13 10:40:00,39.12,39.13,39.06,39.07,122200.0,23.4723,23.4783,23.4363,23.4423,122200.0
2005-12-13 10:45:00,39.07,39.1,39.06,39.07,33900.0,23.4423,23.4603,23.4363,23.4423,33900.0
2005-12-13 10:50:00,39.07,39.1,39.06,39.07,118500.0,23.4423,23.4603,23.4363,23.4423,118500.0
2005-12-13 10:55:00,39.08,39.12,39.06,39.08,95700.0,23.4483,23.4723,23.4363,23.4483,95700.0
2005-12-13 11:00:00,39.07,39.12,39.04,39.12,82900.0,23.4423,23.4723,23.4243,23.4723,82900.0
2005-12-13 11:05:00,39.09,39.13,39.08,39.12,129500.0,23.4543,23.4783,23.4483,23.4723,129500.0
2005-12-13 11:10:00,39.12,39.12,39.09,39.11,29700.0,23.4723,23.4723,23.4543,23.4663,29700.0
2005-12-13 11:15:00,39.11,39.13,39.09,39.11,66400.0,23.4663,23.4783,23.4543,23.4663,66400.0
2005-12-13 11:20:00,39.11,39.14,39.11,39.12,49600.0,23.4663,23.4843,23.4663,23.4723,49600.0
2005-12-13 11:25:00,39.13,39.13,39.11,39.13,35100.0,23.4783,23.4783,23.4663,23.4783,35100.0
2005-12-13 11:30:00,39.12,39.13,39.11,39.11,33900.0,23.4723,23.4783,23.4663,23.4663,33900.0
2005-12-13 11:35:00,39.11,39.14,39.1,39.13,119800.0,23.4663,23.4843,23.4603,23.4783,119800.0
2005-12-13 11:40:00,39.13,39.14,39.12,39.13,61600.0,23.4783,23.4843,23.4723,23.4783,61600.0
2005-12-13 11:45:00,39.13,39.14,39.1,39.11,68500.0,23.4783,23.4843,23.4603,23.4663,68500.0
2005-12-13 11:50:00,39.12,39.16,39.11,39.15,64700.0,23.4723,23.4963,23.4663,23.4903,64700.0
2005-12-13 11:55:00,39.16,39.17,39.15,39.17,145800.0,23.4963,23.5023,23.4903,23.5023,145800.0
2005-12-13 12:00:00,39.17,39.18,39.11,39.13,106900.0,23.5023,23.5083,23.4663,23.4783,106900.0
2005-12-13 12:05:00,39.13,39.13,39.11,39.11,58600.0,23.4783,23.4783,23.4663,23.4663,58600.0
2005-12-13 12:10:00,39.11,39.16,39.11,39.15,37800.0,23.4663,23.4963,23.4663,23.4903,37800.0
2005-12-13 12:15:00,39.15,39.19,39.15,39.18,48300.0,23.4903,23.5143,23.4903,23.5083,48300.0
2005-12-13 12:20:00,39.15,39.17,39.14,39.15,228600.0,23.4903,23.5023,23.4843,23.4903,228600.0
2005-12-13 12:25:00,39.15,39.15,39.13,39.14,32800.0,23.4903,23.4903,23.4783,23.4843,32800.0
2005-12-13 12:30:00,39.14,39.14,39.11,39.12,29400.0,23.4843,23.4843,23.4663,23.4723,29400.0
2005-12-13 12:35:00,39.12,39.14,39.11,39.13,89800.0,23.4723,23.4843,23.4663,23.4783,89800.0
2005-12-13 12:40:00,39.13,39.14,39.11,39.11,24500.0,23.4783,23.4843,23.4663,23.4663,24500.0
2005-12-13 12:45:00,39.11,39.14,39.1,39.12,29600.0,23.4663,23.4843,23.4603,23.4723,29600.0
2005-12-13 12:50:00,39.12,39.12,39.08,39.09,25400.0,23.4723,23.4723,23.4483,23.4543,25400.0
2005-12-13 12:55:00,39.08,39.1,39.08,39.09,27700.0,23.4483,23.4603,23.4483,23.4543,27700.0
2005-12-13 13:00:00,39.09,39.09,39.03,39.03,110500.0,23.4543,23.4543,23.4183,23.4183,110500.0
2005-12-13 13:05:00,39.04,39.1,39.03,39.09,57500.0,23.4243,23.4603,23.4183,23.4543,57500.0
2005-12-13 13:10:00,39.1,39.11,39.07,39.1,49300.0,23.4603,23.4663,23.4423,23.4603,49300.0
2005-12-13 13:15:00,39.11,39.11,39.08,39.09,30300.0,23.4663,23.4663,23.4483,23.4543,30300.0
2005-12-13 13:20:00,39.08,39.09,39.07,39.07,32300.0,23.4483,23.4543,23.4423,23.4423,32300.0
2005-12-13 13:25:00,39.07,39.07,39.03,39.07,114200.0,23.4423,23.4423,23.4183,23.4423,114200.0
2005-12-13 13:30:00,39.07,39.1,39.07,39.08,36000.0,23.4423,23.4603,23.4423,23.4483,36000.0
2005-12-13 13:35:00,39.08,39.1,39.06,39.08,37200.0,23.4483,23.4603,23.4363,23.4483,37200.0
2005-12-13 13:40:00,39.07,39.07,39.05,39.06,38900.0,23.4423,23.4423,23.4303,23.4363,38900.0
2005-12-13 13:45:00,39.05,39.07,39.05,39.06,56300.0,23.4303,23.4423,23.4303,23.4363,56300.0
2005-12-13 13:50:00,39.07,39.08,39.03,39.03,93900.0,23.4423,23.4483,23.4183,23.4183,93900.0
2005-12-13 13:55:00,39.03,39.04,39.01,39.01,38800.0,23.4183,23.4243,23.4063,23.4063,38800.0
2005-12-13 14:00:00,39.02,39.03,39.0,39.02,95900.0,23.4123,23.4183,23.4003,23.4123,95900.0
2005-12-13 14:05:00,39.02,39.03,39.0,39.01,48000.0,23.4123,23.4183,23.4003,23.4063,48000.0
2005-12-13 14:10:00,39.01,39.18,39.0,39.14,106800.0,23.4063,23.5083,23.4003,23.4843,106800.0
2005-12-13 14:15:00,39.14,39.29,39.1,39.28,407100.0,23.4843,23.5743,23.4603,23.5683,407100.0
2005-12-13 14:20:00,39.3,39.45,39.28,39.39,476900.0,23.5803,23.6703,23.5683,23.6343,476900.0
2005-12-13 14:25:00,39.39,39.47,39.37,39.39,491300.0,23.6343,23.6823,23.6223,23.6343,491300.0
2005-12-13 14:30:00,39.39,39.43,39.37,39.38,226200.0,23.6343,23.6583,23.6223,23.6283,226200.0
2005-12-13 14:35:00,39.38,39.44,39.37,39.43,156500.0,23.6283,23.6643,23.6223,23.6583,156500.0
2005-12-13 14:40:00,39.44,39.5,39.43,39.49,544500.0,23.6643,23.7003,23.6583,23.6943,544500.0
2005-12-13 14:45:00,39.47,39.49,39.42,39.45,264100.0,23.6823,23.6943,23.6523,23.6703,264100.0
2005-12-13 14:50:00,39.44,39.55,39.44,39.54,292800.0,23.6643,23.7303,23.6643,23.7243,292800.0
2005-12-13 14:55:00,39.53,39.59,39.52,39.54,317700.0,23.7183,23.7543,23.7123,23.7243,317700.0
2005-12-13 15:00:00,39.54,39.56,39.49,39.53,235900.0,23.7243,23.7363,23.6943,23.7183,235900.0
2005-12-13 15:05:00,39.53,39.53,39.46,39.5,225200.0,23.7183,23.7183,23.6763,23.7003,225200.0
2005-12-13 15:10:00,39.49,39.5,39.47,39.49,139300.0,23.6943,23.7003,23.6823,23.6943,139300.0
2005-12-13 15:15:00,39.48,39.5,39.44,39.48,161300.0,23.6883,23.7003,23.6643,23.6883,161300.0
2005-12-13 15:20:00,39.47,39.49,39.45,39.46,116400.0,23.6823,23.6943,23.6703,23.6763,116400.0
2005-12-13 15:25:00,39.46,39.48,39.39,39.41,162600.0,23.6763,23.6883,23.6343,23.6463,162600.0
2005-12-13 15:30:00,39.41,39.43,39.37,39.4,191800.0,23.6463,23.6583,23.6223,23.6403,191800.0
2005-12-13 15:35:00,39.41,39.44,39.4,39.42,184800.0,23.6463,23.6643,23.6403,23.6523,184800.0
2005-12-13 15:40:00,39.42,39.51,39.41,39.46,193300.0,23.6523,23.7063,23.6463,23.6763,193300.0
2005-12-13 15:45:00,39.46,39.47,39.41,39.41,139800.0,23.6763,23.6823,23.6463,23.6463,139800.0
2005-12-13 15:50:00,39.42,39.43,39.35,39.35,183400.0,23.6523,23.6583,23.6103,23.6103,183400.0
2005-12-13 15:55:00,39.35,39.41,39.32,39.4,413000.0,23.6103,23.6463,23.5923,23.6403,413000.0
2005-12-14 09:30:00,39.41,39.41,39.28,39.29,322700.0,23.6463,23.6463,23.5683,23.5743,322700.0
2005-12-14 09:35:00,39.28,39.39,39.26,39.36,140100.0,23.5683,23.6343,23.5563,23.6163,140100.0
2005-12-14 09:40:00,39.36,39.51,39.36,39.42,173800.0,23.6163,23.7063,23.6163,23.6523,173800.0
2005-12-14 09:45:00,39.43,39.5,39.43,39.5,109600.0,23.6583,23.7003,23.6583,23.7003,109600.0
2005-12-14 09:50:00,39.49,39.5,39.4,39.42,114800.0,23.6943,23.7003,23.6403,23.6523,114800.0
2005-12-14 09:55:00,39.41,39.55,39.4,39.55,108300.0,23.6463,23.7303,23.6403,23.7303,108300.0
2005-12-14 10:00:00,39.55,39.58,39.51,39.52,134000.0,23.7303,23.7483,23.7063,23.7123,134000.0
2005-12-14 10:05:00,39.52,39.57,39.52,39.55,59900.0,23.7123,23.7423,23.7123,23.7303,59900.0
2005-12-14 10:10:00,39.55,39.58,39.53,39.54,134400.0,23.7303,23.7483,23.7183,23.7243,134400.0
2005-12-14 10:15:00,39.55,39.58,39.53,39.57,83200.0,23.7303,23.7483,23.7183,23.7423,83200.0
2005-12-14 10:20:00,39.57,39.6,39.56,39.59,181300.0,23.7423,23.7603,23.7363,23.7543,181300.0
2005-12-14 10:25:00,39.59,39.61,39.57,39.6,92600.0,23.7543,23.7663,23.7423,23.7603,92600.0
2005-12-14 10:30:00,39.6,39.64,39.59,39.62,318700.0,23.7603,23.7843,23.7543,23.7723,318700.0
2005-12-14 10:35:00,39.63,39.7,39.63,39.66,150700.0,23.7783,23.8203,23.7783,23.7963,150700.0
2005-12-14 10:40:00,39.66,39.67,39.6,39.67,131100.0,23.7963,23.8023,23.7603,23.8023,131100.0
2005-12-14 10:45:00,39.67,39.67,39.6,39.62,58200.0,23.8023,23.8023,23.7603,23.7723,58200.0
2005-12-14 10:50:00,39.62,39.66,39.62,39.63,66400.0,23.7723,23.7963,23.7723,23.7783,66400.0
2005-12-14 10:55:00,39.63,39.64,39.57,39.57,164900.0,23.7783,23.7843,23.7423,23.7423,164900.0
2005-12-14 11:00:00,39.57,39.58,39.5,39.51,192000.0,23.7423,23.7483,23.7003,23.7063,192000.0
2005-12-14 11:05:00,39.51,39.52,39.42,39.43,185100.0,23.7063,23.7123,23.6523,23.6583,185100.0
2005-12-14 11:10:00,39.44,39.47,39.42,39.45,126200.0,23.6643,23.6823,23.6523,23.6703,126200.0
2005-12-14 11:15:00,39.45,39.47,39.39,39.4,102200.0,23.6703,23.6823,23.6343,23.6403,102200.0
2005-12-14 11:20:00,39.39,39.46,39.39,39.44,148900.0,23.6343,23.6763,23.6343,23.6643,148900.0
2005-12-14 11:25:00,39.44,39.45,39.36,39.39,58200.0,23.6643,23.6703,23.6163,23.6343,58200.0
2005-12-14 11:30:00,39.38,39.39,39.3,39.34,86800.0,23.6283,23.6343,23.5803,23.6043,86800.0
2005-12-14 11:35:00,39.34,39.37,39.31,39.33,35900.0,23.6043,23.6223,23.5863,23.5983,35900.0
2005-12-14 11:40:00,39.33,39.45,39.33,39.43,83600.0,23.5983,23.6703,23.5983,23.6583,83600.0
2005-12-14 11:45:00,39.43,39.44,39.4,39.44,63700.0,23.6583,23.6643,23.6403,23.6643,63700.0
2005-12-14 11:50:00,39.43,39.48,39.41,39.43,45900.0,23.6583,23.6883,23.6463,23.6583,45900.0
2005-12-14 11:55:00,39.42,39.42,39.4,39.42,49900.0,23.6523,23.6523,23.6403,23.6523,49900.0
2005-12-14 12:00:00,39.42,39.46,39.39,39.42,79800.0,23.6523,23.6763,23.6343,23.6523,79800.0
2005-12-14 12:05:00,39.42,39.45,39.41,39.45,65900.0,23.6523,23.6703,23.6463,23.6703,65900.0
2005-12-14 12:10:00,39.45,39.5,39.45,39.5,53600.0,23.6703,23.7003,23.6703,23.7003,53600.0
2005-12-14 12:15:00,39.5,39.54,39.48,39.51,118000.0,23.7003,23.7243,23.6883,23.7063,118000.0
2005-12-14 12:20:00,39.51,39.52,39.48,39.5,43600.0,23.7063,23.7123,23.6883,23.7003,43600.0
2005-12-14 12:25:00,39.51,39.53,39.45,39.46,54300.0,23.7063,23.7183,23.6703,23.6763,54300.0
2005-12-14 12:30:00,39.47,39.48,39.45,39.47,30800.0,23.6823,23.6883,23.6703,23.6823,30800.0
2005-12-14 12:35:00,39.47,39.47,39.44,39.45,25700.0,23.6823,23.6823,23.6643,23.6703,25700.0
2005-12-14 12:40:00,39.45,39.47,39.43,39.45,40100.0,23.6703,23.6823,23.6583,23.6703,40100.0
2005-12-14 12:45:00,39.45,39.49,39.44,39.46,54500.0,23.6703,23.6943,23.6643,23.6763,54500.0
2005-12-14 12:50:00,39.47,39.5,39.46,39.49,47300.0,23.6823,23.7003,23.6763,23.6943,47300.0
2005-12-14 12:55:00,39.49,39.55,39.48,39.53,86100.0,23.6943,23.7303,23.6883,23.7183,86100.0
2005-12-14 13:00:00,39.54,39.55,39.53,39.53,58300.0,23.7243,23.7303,23.7183,23.7183,58300.0
2005-12-14 13:05:00,39.54,39.57,39.5,39.55,38200.0,23.7243,23.7423,23.7003,23.7303,38200.0
2005-12-14 13:10:00,39.54,39.55,39.51,39.53,82300.0,23.7243,23.7303,23.7063,23.7183,82300.0
2005-12-14 13:15:00,39.53,39.54,39.52,39.52,20400.0,23.7183,23.7243,23.7123,23.7123,20400.0
2005-12-14 13:20:00,39.53,39.6,39.53,39.58,61500.0,23.7183,23.7603,23.7183,23.7483,61500.0
2005-12-14 13:25:00,39.57,39.58,39.55,39.55,143800.0,23.7423,23.7483,23.7303,23.7303,143800.0
2005-12-14 13:30:00,39.56,39.59,39.55,39.58,60700.0,23.7363,23.7543,23.7303,23.7483,60700.0
2005-12-14 13:35:00,39.58,39.59,39.56,39.58,40500.0,23.7483,23.7543,23.7363,23.7483,40500.0
2005-12-14 13:40:00,39.59,39.64,39.56,39.6,153200.0,23.7543,23.7843,23.7363,23.7603,153200.0
2005-12-14 13:45:00,39.6,39.65,39.58,39.6,86100.0,23.7603,23.7903,23.7483,23.7603,86100.0
2005-12-14 13:50:00,39.6,39.65,39.6,39.61,103900.0,23.7603,23.7903,23.7603,23.7663,103900.0
2005-12-14 13:55:00,39.62,39.65,39.62,39.63,119700.0,23.7723,23.7903,23.7723,23.7783,119700.0
2005-12-14 14:00:00,39.62,39.66,39.62,39.64,159200.0,23.7723,23.7963,23.7723,23.7843,159200.0
2005-12-14 14:05:00,39.65,39.66,39.64,39.65,203000.0,23.7903,23.7963,23.7843,23.7903,203000.0
2005-12-14 14:10:00,39.66,39.69,39.65,39.69,100700.0,23.7963,23.8143,23.7903,23.8143,100700.0
2005-12-14 14:15:00,39.68,39.69,39.68,39.69,41800.0,23.8083,23.8143,23.8083,23.8143,41800.0
2005-12-14 14:20:00,39.69,39.7,39.68,39.69,89500.0,23.8143,23.8203,23.8083,23.8143,89500.0
2005-12-14 14:25:00,39.69,39.72,39.69,39.69,104400.0,23.8143,23.8323,23.8143,23.8143,104400.0
2005-12-14 14:30:00,39.7,39.7,39.66,39.68,73200.0,23.8203,23.8203,23.7963,23.8083,73200.0
2005-12-14 14:35:00,39.67,39.69,39.66,39.69,65800.0,23.8023,23.8143,23.7963,23.8143,65800.0
2005-12-14 14:40:00,39.68,39.7,39.68,39.69,83600.0,23.8083,23.8203,23.8083,23.8143,83600.0
2005-12-14 14:45:00,39.69,39.69,39.59,39.61,140900.0,23.8143,23.8143,23.7543,23.7663,140900.0
2005-12-14 14:50:00,39.61,39.66,39.6,39.6,144900.0,23.7663,23.7963,23.7603,23.7603,144900.0
2005-12-14 14:55:00,39.6,39.65,39.59,39.64,66600.0,23.7603,23.7903,23.7543,23.7843,66600.0
2005-12-14 15:00:00,39.64,39.65,39.62,39.63,44400.0,23.7843,23.7903,23.7723,23.7783,44400.0
2005-12-14 15:05:00,39.64,39.65,39.61,39.63,82200.0,23.7843,23.7903,23.7663,23.7783,82200.0
2005-12-14 15:10:00,39.64,39.64,39.6,39.62,67400.0,23.7843,23.7843,23.7603,23.7723,67400.0
2005-12-14 15:15:00,39.62,39.65,39.61,39.62,116100.0,23.7723,23.7903,23.7663,23.7723,116100.0
2005-12-14 15:20:00,39.62,39.64,39.6,39.61,73200.0,23.7723,23.7843,23.7603,23.7663,73200.0
2005-12-14 15:25:00,39.61,39.63,39.6,39.6,60000.0,23.7663,23.7783,23.7603,23.7603,60000.0
2005-12-14 15:30:00,39.61,39.64,39.59,39.64,125600.0,23.7663,23.7843,23.7543,23.7843,125600.0
2005-12-14 15:35:00,39.64,39.65,39.61,39.63,129000.0,23.7843,23.7903,23.7663,23.7783,129000.0
2005-12-14 15:40:00,39.64,39.64,39.58,39.58,127900.0,23.7843,23.7843,23.7483,23.7483,127900.0
2005-12-14 15:45:00,39.59,39.6,39.57,39.6,141700.0,23.7543,23.7603,23.7423,23.7603,141700.0
2005-12-14 15:50:00,39.59,39.6,39.53,39.59,165600.0,23.7543,23.7603,23.7183,23.7543,165600.0
2005-12-14 15:55:00,39.59,39.6,39.55,39.57,229100.0,23.7543,23.7603,23.7303,23.7423,229100.0
2005-12-15 09:30:00,39.56,39.61,39.5,39.51,260700.0,23.7363,23.7663,23.7003,23.7063,260700.0
2005-12-15 09:35:00,39.52,39.61,39.51,39.61,146100.0,23.7123,23.7663,23.7063,23.7663,146100.0
2005-12-15 09:40:00,39.62,39.7,39.59,39.66,248400.0,23.7723,23.8203,23.7543,23.7963,248400.0
2005-12-15 09:45:00,39.65,39.66,39.58,39.66,137100.0,23.7903,23.7963,23.7483,23.7963,137100.0
2005-12-15 09:50:00,39.66,39.67,39.64,39.64,200800.0,23.7963,23.8023,23.7843,23.7843,200800.0
2005-12-15 09:55:00,39.64,39.66,39.6,39.65,118700.0,23.7843,23.7963,23.7603,23.7903,118700.0
2005-12-15 10:00:00,39.64,39.75,39.61,39.66,282400.0,23.7843,23.8503,23.7663,23.7963,282400.0
2005-12-15 10:05:00,39.7,39.7,39.52,39.58,227400.0,23.8203,23.8203,23.7123,23.7483,227400.0
2005-12-15 10:10:00,39.58,39.58,39.46,39.47,142400.0,23.7483,23.7483,23.6763,23.6823,142400.0
2005-12-15 10:15:00,39.48,39.7,39.46,39.47,256800.0,23.6883,23.8203,23.6763,23.6823,256800.0
2005-12-15 10:20:00,39.47,39.55,39.46,39.53,123200.0,23.6823,23.7303,23.6763,23.7183,123200.0
2005-12-15 10:25:00,39.54,39.58,39.5,39.55,71600.0,23.7243,23.7483,23.7003,23.7303,71600.0
2005-12-15 10:30:00,39.56,39.6,39.54,39.6,212900.0,23.7363,23.7603,23.7243,23.7603,212900.0
2005-12-15 10:35:00,39.6,39.7,39.56,39.59,109900.0,23.7603,23.8203,23.7363,23.7543,109900.0
2005-12-15 10:40:00,39.59,39.59,39.57,39.57,47800.0,23.7543,23.7543,23.7423,23.7423,47800.0
2005-12-15 10:45:00,39.58,39.59,39.55,39.55,102200.0,23.7483,23.7543,23.7303,23.7303,102200.0
2005-12-15 10:50:00,39.55,39.56,39.51,39.54,65500.0,23.7303,23.7363,23.7063,23.7243,65500.0
2005-12-15 10:55:00,39.53,39.53,39.49,39.51,54000.0,23.7183,23.7183,23.6943,23.7063,54000.0
2005-12-15 11:00:00,39.51,39.51,39.41,39.43,120300.0,23.7063,23.7063,23.6463,23.6583,120300.0
2005-12-15 11:05:00,39.43,39.52,39.41,39.49,92100.0,23.6583,23.7123,23.6463,23.6943,92100.0
2005-12-15 11:10:00,39.49,39.51,39.45,39.45,71600.0,23.6943,23.7063,23.6703,23.6703,71600.0
2005-12-15 11:15:00,39.45,39.57,39.45,39.55,55600.0,23.6703,23.7423,23.6703,23.7303,55600.0
2005-12-15 11:20:00,39.56,39.58,39.5,39.52,88300.0,23.7363,23.7483,23.7003,23.7123,88300.0
2005-12-15 11:25:00,39.52,39.54,39.46,39.49,85600.0,23.7123,23.7243,23.6763,23.6943,85600.0
2005-12-15 11:30:00,39.5,39.5,39.46,39.48,76400.0,23.7003,23.7003,23.6763,23.6883,76400.0
2005-12-15 11:35:00,39.48,39.54,39.48,39.53,80000.0,23.6883,23.7243,23.6883,23.7183,80000.0
2005-12-15 11:40:00,39.54,39.57,39.53,39.56,363900.0,23.7243,23.7423,23.7183,23.7363,363900.0
2005-12-15 11:45:00,39.56,39.58,39.55,39.56,51400.0,23.7363,23.7483,23.7303,23.7363,51400.0
2005-12-15 11:50:00,39.55,39.6,39.54,39.6,45500.0,23.7303,23.7603,23.7243,23.7603,45500.0
2005-12-15 11:55:00,39.59,39.6,39.58,39.59,83400.0,23.7543,23.7603,23.7483,23.7543,83400.0
2005-12-15 12:00:00,39.59,39.6,39.56,39.59,61000.0,23.7543,23.7603,23.7363,23.7543,61000.0
2005-12-15 12:05:00,39.58,39.6,39.55,39.58,102100.0,23.7483,23.7603,23.7303,23.7483,102100.0
2005-12-15 12:10:00,39.59,39.59,39.55,39.59,46600.0,23.7543,23.7543,23.7303,23.7543,46600.0
2005-12-15 12:15:00,39.58,39.59,39.54,39.58,48300.0,23.7483,23.7543,23.7243,23.7483,48300.0
2005-12-15 12:20:00,39.58,39.59,39.56,39.57,33800.0,23.7483,23.7543,23.7363,23.7423,33800.0
2005-12-15 12:25:00,39.58,39.59,39.55,39.59,29800.0,23.7483,23.7543,23.7303,23.7543,29800.0
2005-12-15 12:30:00,39.57,39.59,39.56,39.57,33900.0,23.7423,23.7543,23.7363,23.7423,33900.0
2005-12-15 12:35:00,39.57,39.58,39.54,39.54,21800.0,23.7423,23.7483,23.7243,23.7243,21800.0
2005-12-15 12:40:00,39.54,39.59,39.54,39.58,77400.0,23.7243,23.7543,23.7243,23.7483,77400.0
2005-12-15 12:45:00,39.58,39.6,39.57,39.59,126300.0,23.7483,23.7603,23.7423,23.7543,126300.0
2005-12-15 12:50:00,39.6,39.6,39.55,39.55,57400.0,23.7603,23.7603,23.7303,23.7303,57400.0
2005-12-15 12:55:00,39.56,39.57,39.54,39.56,49400.0,23.7363,23.7423,23.7243,23.7363,49400.0
2005-12-15 13:00:00,39.56,39.59,39.55,39.58,28500.0,23.7363,23.7543,23.7303,23.7483,28500.0
2005-12-15 13:05:00,39.58,39.59,39.53,39.56,88300.0,23.7483,23.7543,23.7183,23.7363,88300.0
2005-12-15 13:10:00,39.55,39.57,39.55,39.56,25400.0,23.7303,23.7423,23.7303,23.7363,25400.0
2005-12-15 13:15:00,39.56,39.6,39.55,39.58,51100.0,23.7363,23.7603,23.7303,23.7483,51100.0
2005-12-15 13:20:00,39.58,39.59,39.54,39.54,79100.0,23.7483,23.7543,23.7243,23.7243,79100.0
2005-12-15 13:25:00,39.54,39.56,39.54,39.55,37300.0,23.7243,23.7363,23.7243,23.7303,37300.0
2005-12-15 13:30:00,39.55,39.56,39.54,39.55,45300.0,23.7303,23.7363,23.7243,23.7303,45300.0
2005-12-15 13:35:00,39.55,39.61,39.54,39.6,128300.0,23.7303,23.7663,23.7243,23.7603,128300.0
2005-12-15 13:40:00,39.6,39.6,39.58,39.58,20800.0,23.7603,23.7603,23.7483,23.7483,20800.0
2005-12-15 13:45:00,39.58,39.6,39.57,39.59,53400.0,23.7483,23.7603,23.7423,23.7543,53400.0
2005-12-15 13:50:00,39.59,39.6,39.55,39.56,62000.0,23.7543,23.7603,23.7303,23.7363,62000.0
2005-12-15 13:55:00,39.56,39.6,39.55,39.56,127600.0,23.7363,23.7603,23.7303,23.7363,127600.0
2005-12-15 14:00:00,39.56,39.6,39.55,39.59,91700.0,23.7363,23.7603,23.7303,23.7543,91700.0
2005-12-15 14:05:00,39.6,39.62,39.57,39.58,84700.0,23.7603,23.7723,23.7423,23.7483,84700.0
2005-12-15 14:10:00,39.58,39.58,39.55,39.55,38400.0,23.7483,23.7483,23.7303,23.7303,38400.0
2005-12-15 14:15:00,39.57,39.58,39.56,39.58,22900.0,23.7423,23.7483,23.7363,23.7483,22900.0
2005-12-15 14:20:00,39.58,39.71,39.56,39.56,69300.0,23.7483,23.8263,23.7363,23.7363,69300.0
2005-12-15 14:25:00,39.56,39.59,39.55,39.58,47000.0,23.7363,23.7543,23.7303,23.7483,47000.0
2005-12-15 14:30:00,39.58,39.59,39.56,39.56,37400.0,23.7483,23.7543,23.7363,23.7363,37400.0
2005-12-15 14:35:00,39.57,39.58,39.56,39.58,38900.0,23.7423,23.7483,23.7363,23.7483,38900.0
2005-12-15 14:40:00,39.58,39.58,39.55,39.55,36800.0,23.7483,23.7483,23.7303,23.7303,36800.0
2005-12-15 14:45:00,39.55,39.56,39.53,39.54,124100.0,23.7303,23.7363,23.7183,23.7243,124100.0
2005-12-15 14:50:00,39.54,39.56,39.53,39.56,63000.0,23.7243,23.7363,23.7183,23.7363,63000.0
2005-12-15 14:55:00,39.55,39.56,39.54,39.55,55000.0,23.7303,23.7363,23.7243,23.7303,55000.0
2005-12-15 15:00:00,39.56,39.56,39.53,39.55,46400.0,23.7363,23.7363,23.7183,23.7303,46400.0
2005-12-15 15:05:00,39.55,39.58,39.54,39.56,67500.0,23.7303,23.7483,23.7243,23.7363,67500.0
2005-12-15 15:10:00,39.55,39.58,39.55,39.56,69100.0,23.7303,23.7483,23.7303,23.7363,69100.0
2005-12-15 15:15:00,39.57,39.58,39.55,39.55,163500.0,23.7423,23.7483,23.7303,23.7303,163500.0
2005-12-15 15:20:00,39.55,39.6,39.55,39.57,113400.0,23.7303,23.7603,23.7303,23.7423,113400.0
2005-12-15 15:25:00,39.57,39.57,39.53,39.54,131800.0,23.7423,23.7423,23.7183,23.7243,131800.0
2005-12-15 15:30:00,39.54,39.55,39.53,39.54,73400.0,23.7243,23.7303,23.7183,23.7243,73400.0
2005-12-15 15:35:00,39.53,39.55,39.52,39.53,110000.0,23.7183,23.7303,23.7123,23.7183,110000.0
2005-12-15 15:40:00,39.53,39.56,39.52,39.55,154700.0,23.7183,23.7363,23.7123,23.7303,154700.0
2005-12-15 15:45:00,39.55,39.56,39.53,39.54,176100.0,23.7303,23.7363,23.7183,23.7243,176100.0
2005-12-15 15:50:00,39.54,39.55,39.53,39.55,124400.0,23.7243,23.7303,23.7183,23.7303,124400.0
2005-12-15 15:55:00,39.54,39.59,39.54,39.58,192500.0,23.7243,23.7543,23.7243,23.7483,192500.0
2005-12-16 09:30:00,39.73,39.73,39.64,39.65,3475800.0,23.8383,23.8383,23.7843,23.7903,3475800.0
2005-12-16 09:35:00,39.66,39.7,39.65,39.68,155800.0,23.7963,23.8203,23.7903,23.8083,155800.0
2005-12-16 09:40:00,39.69,39.7,39.66,39.69,125100.0,23.8143,23.8203,23.7963,23.8143,125100.0
2005-12-16 09:45:00,39.68,39.72,39.66,39.67,147000.0,23.8083,23.8323,23.7963,23.8023,147000.0
2005-12-16 09:50:00,39.67,39.71,39.67,39.7,152400.0,23.8023,23.8263,23.8023,23.8203,152400.0
2005-12-16 09:55:00,39.7,39.75,39.69,39.73,78800.0,23.8203,23.8503,23.8143,23.8383,78800.0
2005-12-16 10:00:00,39.74,39.74,39.72,39.73,87000.0,23.8443,23.8443,23.8323,23.8383,87000.0
2005-12-16 10:05:00,39.73,39.74,39.72,39.73,63800.0,23.8383,23.8443,23.8323,23.8383,63800.0
2005-12-16 10:10:00,39.73,39.75,39.72,39.75,337600.0,23.8383,23.8503,23.8323,23.8503,337600.0
2005-12-16 10:15:00,39.75,39.8,39.73,39.78,122700.0,23.8503,23.8803,23.8383,23.8683,122700.0
2005-12-16 10:20:00,39.79,39.8,39.77,39.78,168000.0,23.8743,23.8803,23.8623,23.8683,168000.0
2005-12-16 10:25:00,39.78,39.78,39.73,39.74,64900.0,23.8683,23.8683,23.8383,23.8443,64900.0
2005-12-16 10:30:00,39.73,39.74,39.69,39.71,137300.0,23.8383,23.8443,23.8143,23.8263,137300.0
2005-12-16 10:35:00,39.71,39.77,39.7,39.76,59700.0,23.8263,23.8623,23.8203,23.8563,59700.0
2005-12-16 10:40:00,39.76,39.8,39.76,39.8,93400.0,23.8563,23.8803,23.8563,23.8803,93400.0
2005-12-16 10:45:00,39.78,39.84,39.78,39.8,271300.0,23.8683,23.9043,23.8683,23.8803,271300.0
2005-12-16 10:50:00,39.8,39.8,39.78,39.79,54800.0,23.8803,23.8803,23.8683,23.8743,54800.0
2005-12-16 10:55:00,39.8,39.8,39.77,39.79,62400.0,23.8803,23.8803,23.8623,23.8743,62400.0
2005-12-16 11:00:00,39.79,39.8,39.77,39.77,85100.0,23.8743,23.8803,23.8623,23.8623,85100.0
2005-12-16 11:05:00,39.78,39.79,39.75,39.78,84200.0,23.8683,23.8743,23.8503,23.8683,84200.0
2005-12-16 11:10:00,39.77,39.79,39.75,39.76,162000.0,23.8623,23.8743,23.8503,23.8563,162000.0
2005-12-16 11:15:00,39.76,39.79,39.75,39.79,71200.0,23.8563,23.8743,23.8503,23.8743,71200.0
2005-12-16 11:20:00,39.78,39.79,39.77,39.79,61400.0,23.8683,23.8743,23.8623,23.8743,61400.0
2005-12-16 11:25:00,39.79,39.79,39.75,39.75,91700.0,23.8743,23.8743,23.8503,23.8503,91700.0
2005-12-16 11:30:00,39.75,39.76,39.7,39.73,222300.0,23.8503,23.8563,23.8203,23.8383,222300.0
2005-12-16 11:35:00,39.73,39.74,39.71,39.73,50100.0,23.8383,23.8443,23.8263,23.8383,50100.0
2005-12-16 11:40:00,39.72,39.74,39.71,39.71,54400.0,23.8323,23.8443,23.8263,23.8263,54400.0
2005-12-16 11:45:00,39.72,39.73,39.66,39.73,108000.0,23.8323,23.8383,23.7963,23.8383,108000.0
2005-12-16 11:50:00,39.73,39.75,39.71,39.72,54100.0,23.8383,23.8503,23.8263,23.8323,54100.0
2005-12-16 11:55:00,39.73,39.74,39.72,39.74,23200.0,23.8383,23.8443,23.8323,23.8443,23200.0
2005-12-16 12:00:00,39.73,39.76,39.73,39.76,68300.0,23.8383,23.8563,23.8383,23.8563,68300.0
2005-12-16 12:05:00,39.75,39.79,39.74,39.79,71100.0,23.8503,23.8743,23.8443,23.8743,71100.0
2005-12-16 12:10:00,39.78,39.81,39.78,39.8,109700.0,23.8683,23.8863,23.8683,23.8803,109700.0
2005-12-16 12:15:00,39.8,39.84,39.8,39.83,60500.0,23.8803,23.9043,23.8803,23.8983,60500.0
2005-12-16 12:20:00,39.83,39.85,39.82,39.83,38000.0,23.8983,23.9103,23.8923,23.8983,38000.0
2005-12-16 12:25:00,39.83,39.84,39.77,39.77,68300.0,23.8983,23.9043,23.8623,23.8623,68300.0
2005-12-16 12:30:00,39.78,39.81,39.77,39.81,24500.0,23.8683,23.8863,23.8623,23.8863,24500.0
2005-12-16 12:35:00,39.83,39.84,39.81,39.82,26000.0,23.8983,23.9043,23.8863,23.8923,26000.0
2005-12-16 12:40:00,39.82,39.84,39.82,39.84,35200.0,23.8923,23.9043,23.8923,23.9043,35200.0
2005-12-16 12:45:00,39.84,39.84,39.82,39.82,28600.0,23.9043,23.9043,23.8923,23.8923,28600.0
2005-12-16 12:50:00,39.81,39.82,39.76,39.77,92400.0,23.8863,23.8923,23.8563,23.8623,92400.0
2005-12-16 12:55:00,39.78,39.8,39.77,39.78,43600.0,23.8683,23.8803,23.8623,23.8683,43600.0
2005-12-16 13:00:00,39.77,39.8,39.75,39.8,38100.0,23.8623,23.8803,23.8503,23.8803,38100.0
2005-12-16 13:05:00,39.8,39.8,39.76,39.76,40800.0,23.8803,23.8803,23.8563,23.8563,40800.0
2005-12-16 13:10:00,39.77,39.77,39.75,39.76,72100.0,23.8623,23.8623,23.8503,23.8563,72100.0
2005-12-16 13:15:00,39.75,39.76,39.74,39.75,71400.0,23.8503,23.8563,23.8443,23.8503,71400.0
2005-12-16 13:20:00,39.75,39.76,39.73,39.74,27000.0,23.8503,23.8563,23.8383,23.8443,27000.0
2005-12-16 13:25:00,39.74,39.76,39.73,39.75,35400.0,23.8443,23.8563,23.8383,23.8503,35400.0
2005-12-16 13:30:00,39.75,39.79,39.75,39.79,27900.0,23.8503,23.8743,23.8503,23.8743,27900.0
2005-12-16 13:35:00,39.79,39.83,39.78,39.83,89100.0,23.8743,23.8983,23.8683,23.8983,89100.0
2005-12-16 13:40:00,39.83,39.83,39.81,39.82,19800.0,23.8983,23.8983,23.8863,23.8923,19800.0
2005-12-16 13:45:00,39.82,39.83,39.8,39.82,52800.0,23.8923,23.8983,23.8803,23.8923,52800.0
2005-12-16 13:50:00,39.82,39.84,39.8,39.83,37100.0,23.8923,23.9043,23.8803,23.8983,37100.0
2005-12-16 13:55:00,39.84,39.84,39.81,39.82,81700.0,23.9043,23.9043,23.8863,23.8923,81700.0
2005-12-16 14:00:00,39.81,39.84,39.81,39.84,48400.0,23.8863,23.9043,23.8863,23.9043,48400.0
2005-12-16 14:05:00,39.84,39.87,39.83,39.87,85100.0,23.9043,23.9223,23.8983,23.9223,85100.0
2005-12-16 14:10:00,39.87,39.87,39.85,39.87,49000.0,23.9223,23.9223,23.9103,23.9223,49000.0
2005-12-16 14:15:00,39.86,39.87,39.85,39.87,58600.0,23.9163,23.9223,23.9103,23.9223,58600.0
2005-12-16 14:20:00,39.87,39.87,39.85,39.86,63900.0,23.9223,23.9223,23.9103,23.9163,63900.0
2005-12-16 14:25:00,39.85,39.88,39.85,39.85,50800.0,23.9103,23.9283,23.9103,23.9103,50800.0
2005-12-16 14:30:00,39.85,39.88,39.85,39.87,50100.0,23.9103,23.9283,23.9103,23.9223,50100.0
2005-12-16 14:35:00,39.87,39.87,39.85,39.86,95600.0,23.9223,23.9223,23.9103,23.9163,95600.0
2005-12-16 14:40:00,39.86,39.87,39.85,39.87,45300.0,23.9163,23.9223,23.9103,23.9223,45300.0
2005-12-16 14:45:00,39.87,39.87,39.83,39.83,138200.0,23.9223,23.9223,23.8983,23.8983,138200.0
2005-12-16 14:50:00,39.84,39.85,39.82,39.83,170300.0,23.9043,23.9103,23.8923,23.8983,170300.0
2005-12-16 14:55:00,39.83,39.85,39.82,39.82,89700.0,23.8983,23.9103,23.8923,23.8923,89700.0
2005-12-16 15:00:00,39.82,39.83,39.79,39.81,92900.0,23.8923,23.8983,23.8743,23.8863,92900.0
2005-12-16 15:05:00,39.81,39.84,39.8,39.84,84600.0,23.8863,23.9043,23.8803,23.9043,84600.0
2005-12-16 15:10:00,39.84,39.85,39.83,39.84,94000.0,23.9043,23.9103,23.8983,23.9043,94000.0
2005-12-16 15:15:00,39.83,39.85,39.82,39.82,103700.0,23.8983,23.9103,23.8923,23.8923,103700.0
2005-12-16 15:20:00,39.82,39.84,39.82,39.84,70100.0,23.8923,23.9043,23.8923,23.9043,70100.0
2005-12-16 15:25:00,39.84,39.85,39.82,39.85,118600.0,23.9043,23.9103,23.8923,23.9103,118600.0
2005-12-16 15:30:00,39.85,39.86,39.84,39.86,149300.0,23.9103,23.9163,23.9043,23.9163,149300.0
2005-12-16 15:35:00,39.85,39.87,39.84,39.85,153500.0,23.9103,23.9223,23.9043,23.9103,153500.0
2005-12-16 15:40:00,39.85,39.85,39.76,39.82,172000.0,23.9103,23.9103,23.8563,23.8923,172000.0
2005-12-16 15:45:00,39.82,39.84,39.81,39.83,148900.0,23.8923,23.9043,23.8863,23.8983,148900.0
2005-12-16 15:50:00,39.84,39.85,39.79,39.79,326400.0,23.9043,23.9103,23.8743,23.8743,326400.0
2005-12-16 15:55:00,39.79,39.81,39.78,39.8,308900.0,23.8743,23.8863,23.8683,23.8803,308900.0
2005-12-19 09:30:00,39.71,39.75,39.69,39.71,432400.0,23.8263,23.8503,23.8143,23.8263,432400.0
2005-12-19 09:35:00,39.7,39.72,39.65,39.67,229900.0,23.8203,23.8323,23.7903,23.8023,229900.0
2005-12-19 09:40:00,39.67,39.71,39.67,39.71,118800.0,23.8023,23.8263,23.8023,23.8263,118800.0
2005-12-19 09:45:00,39.71,39.72,39.67,39.71,127200.0,23.8263,23.8323,23.8023,23.8263,127200.0
2005-12-19 09:50:00,39.7,39.73,39.68,39.7,124500.0,23.8203,23.8383,23.8083,23.8203,124500.0
2005-12-19 09:55:00,39.7,39.72,39.69,39.71,152600.0,23.8203,23.8323,23.8143,23.8263,152600.0
2005-12-19 10:00:00,39.71,39.71,39.68,39.69,163200.0,23.8263,23.8263,23.8083,23.8143,163200.0
2005-12-19 10:05:00,39.69,39.71,39.69,39.7,53800.0,23.8143,23.8263,23.8143,23.8203,53800.0
2005-12-19 10:10:00,39.7,39.78,39.7,39.77,248100.0,23.8203,23.8683,23.8203,23.8623,248100.0
2005-12-19 10:15:00,39.77,39.89,39.76,39.89,106300.0,23.8623,23.9343,23.8563,23.9343,106300.0
2005-12-19 10:20:00,39.89,39.9,39.86,39.86,65400.0,23.9343,23.9403,23.9163,23.9163,65400.0
2005-12-19 10:25:00,39.86,39.89,39.82,39.85,171300.0,23.9163,23.9343,23.8923,23.9103,171300.0
2005-12-19 10:30:00,39.85,39.91,39.84,39.9,174600.0,23.9103,23.9463,23.9043,23.9403,174600.0
2005-12-19 10:35:00,39.9,39.91,39.88,39.89,92500.0,23.9403,23.9463,23.9283,23.9343,92500.0
2005-12-19 10:40:00,39.88,39.89,39.84,39.84,70000.0,23.9283,23.9343,23.9043,23.9043,70000.0
2005-12-19 10:45:00,39.84,39.85,39.81,39.82,51800.0,23.9043,23.9103,23.8863,23.8923,51800.0
2005-12-19 10:50:00,39.82,39.85,39.81,39.81,83800.0,23.8923,23.9103,23.8863,23.8863,83800.0
2005-12-19 10:55:00,39.82,39.85,39.75,39.78,337500.0,23.8923,23.9103,23.8503,23.8683,337500.0
2005-12-19 11:00:00,39.79,39.79,39.69,39.73,241400.0,23.8743,23.8743,23.8143,23.8383,241400.0
2005-12-19 11:05:00,39.73,39.75,39.68,39.68,524300.0,23.8383,23.8503,23.8083,23.8083,524300.0
2005-12-19 11:10:00,39.68,39.74,39.68,39.74,106300.0,23.8083,23.8443,23.8083,23.8443,106300.0
2005-12-19 11:15:00,39.74,39.76,39.72,39.73,52700.0,23.8443,23.8563,23.8323,23.8383,52700.0
2005-12-19 11:20:00,39.73,39.75,39.72,39.73,116900.0,23.8383,23.8503,23.8323,23.8383,116900.0
2005-12-19 11:25:00,39.73,39.75,39.7,39.73,76900.0,23.8383,23.8503,23.8203,23.8383,76900.0
2005-12-19 11:30:00,39.76,39.76,39.74,39.75,174600.0,23.8563,23.8563,23.8443,23.8503,174600.0
2005-12-19 11:35:00,39.75,39.77,39.74,39.76,106300.0,23.8503,23.8623,23.8443,23.8563,106300.0
2005-12-19 11:40:00,39.75,39.79,39.75,39.77,90700.0,23.8503,23.8743,23.8503,23.8623,90700.0
2005-12-19 11:45:00,39.77,39.79,39.75,39.78,54400.0,23.8623,23.8743,23.8503,23.8683,54400.0
2005-12-19 11:50:00,39.78,39.8,39.76,39.79,101400.0,23.8683,23.8803,23.8563,23.8743,101400.0
2005-12-19 11:55:00,39.79,39.8,39.76,39.78,61400.0,23.8743,23.8803,23.8563,23.8683,61400.0
2005-12-19 12:00:00,39.77,39.83,39.77,39.83,64500.0,23.8623,23.8983,23.8623,23.8983,64500.0
2005-12-19 12:05:00,39.82,39.84,39.81,39.84,404200.0,23.8923,23.9043,23.8863,23.9043,404200.0
2005-12-19 12:10:00,39.84,39.85,39.83,39.84,66500.0,23.9043,23.9103,23.8983,23.9043,66500.0
2005-12-19 12:15:00,39.84,39.85,39.79,39.84,203400.0,23.9043,23.9103,23.8743,23.9043,203400.0
2005-12-19 12:20:00,39.85,39.87,39.83,39.86,117600.0,23.9103,23.9223,23.8983,23.9163,117600.0
2005-12-19 12:25:00,39.86,39.87,39.8,39.81,102100.0,23.9163,23.9223,23.8803,23.8863,102100.0
2005-12-19 12:30:00,39.81,39.82,39.79,39.81,48000.0,23.8863,23.8923,23.8743,23.8863,48000.0
2005-12-19 12:35:00,39.81,39.82,39.8,39.81,46400.0,23.8863,23.8923,23.8803,23.8863,46400.0
2005-12-19 12:40:00,39.8,39.81,39.8,39.8,92200.0,23.8803,23.8863,23.8803,23.8803,92200.0
2005-12-19 12:45:00,39.8,39.81,39.8,39.8,17200.0,23.8803,23.8863,23.8803,23.8803,17200.0
2005-12-19 12:50:00,39.81,39.81,39.79,39.8,57200.0,23.8863,23.8863,23.8743,23.8803,57200.0
2005-12-19 12:55:00,39.8,39.81,39.77,39.8,59800.0,23.8803,23.8863,23.8623,23.8803,59800.0
2005-12-19 13:00:00,39.79,39.79,39.73,39.78,113300.0,23.8743,23.8743,23.8383,23.8683,113300.0
2005-12-19 13:05:00,39.78,39.79,39.76,39.77,69300.0,23.8683,23.8743,23.8563,23.8623,69300.0
2005-12-19 13:10:00,39.77,39.81,39.75,39.79,112700.0,23.8623,23.8863,23.8503,23.8743,112700.0
2005-12-19 13:15:00,39.78,39.81,39.76,39.78,75800.0,23.8683,23.8863,23.8563,23.8683,75800.0
2005-12-19 13:20:00,39.78,39.79,39.76,39.78,52500.0,23.8683,23.8743,23.8563,23.8683,52500.0
2005-12-19 13:25:00,39.78,39.79,39.77,39.78,74700.0,23.8683,23.8743,23.8623,23.8683,74700.0
2005-12-19 13:30:00,39.77,39.78,39.75,39.77,187900.0,23.8623,23.8683,23.8503,23.8623,187900.0
2005-12-19 13:35:00,39.77,39.78,39.75,39.75,71400.0,23.8623,23.8683,23.8503,23.8503,71400.0
2005-12-19 13:40:00,39.75,39.76,39.75,39.75,107600.0,23.8503,23.8563,23.8503,23.8503,107600.0
2005-12-19 13:45:00,39.75,39.76,39.7,39.71,191900.0,23.8503,23.8563,23.8203,23.8263,191900.0
2005-12-19 13:50:00,39.72,39.75,39.71,39.74,113400.0,23.8323,23.8503,23.8263,23.8443,113400.0
2005-12-19 13:55:00,39.74,39.78,39.74,39.75,83800.0,23.8443,23.8683,23.8443,23.8503,83800.0
2005-12-19 14:00:00,39.75,39.76,39.7,39.74,192800.0,23.8503,23.8563,23.8203,23.8443,192800.0
2005-12-19 14:05:00,39.75,39.77,39.74,39.75,78300.0,23.8503,23.8623,23.8443,23.8503,78300.0
2005-12-19 14:10:00,39.74,39.75,39.71,39.73,266500.0,23.8443,23.8503,23.8263,23.8383,266500.0
2005-12-19 14:15:00,39.73,39.73,39.67,39.69,144500.0,23.8383,23.8383,23.8023,23.8143,144500.0
2005-12-19 14:20:00,39.68,39.69,39.6,39.6,169900.0,23.8083,23.8143,23.7603,23.7603,169900.0
2005-12-19 14:25:00,39.6,39.63,39.57,39.57,162700.0,23.7603,23.7783,23.7423,23.7423,162700.0
2005-12-19 14:30:00,39.56,39.57,39.52,39.53,150700.0,23.7363,23.7423,23.7123,23.7183,150700.0
2005-12-19 14:35:00,39.52,39.6,39.52,39.59,122300.0,23.7123,23.7603,23.7123,23.7543,122300.0
2005-12-19 14:40:00,39.58,39.59,39.55,39.59,61500.0,23.7483,23.7543,23.7303,23.7543,61500.0
2005-12-19 14:45:00,39.59,39.61,39.58,39.58,102400.0,23.7543,23.7663,23.7483,23.7483,102400.0
2005-12-19 14:50:00,39.59,39.6,39.54,39.55,105600.0,23.7543,23.7603,23.7243,23.7303,105600.0
2005-12-19 14:55:00,39.56,39.56,39.5,39.5,178600.0,23.7363,23.7363,23.7003,23.7003,178600.0
2005-12-19 15:00:00,39.5,39.54,39.5,39.51,105800.0,23.7003,23.7243,23.7003,23.7063,105800.0
2005-12-19 15:05:00,39.51,39.52,39.49,39.49,114500.0,23.7063,23.7123,23.6943,23.6943,114500.0
2005-12-19 15:10:00,39.5,39.51,39.49,39.5,146100.0,23.7003,23.7063,23.6943,23.7003,146100.0
2005-12-19 15:15:00,39.51,39.56,39.49,39.54,115100.0,23.7063,23.7363,23.6943,23.7243,115100.0
2005-12-19 15:20:00,39.55,39.63,39.55,39.62,217700.0,23.7303,23.7783,23.7303,23.7723,217700.0
2005-12-19 15:25:00,39.62,39.63,39.58,39.58,248400.0,23.7723,23.7783,23.7483,23.7483,248400.0
2005-12-19 15:30:00,39.58,39.58,39.51,39.54,218700.0,23.7483,23.7483,23.7063,23.7243,218700.0
2005-12-19 15:35:00,39.53,39.57,39.51,39.53,168300.0,23.7183,23.7423,23.7063,23.7183,168300.0
2005-12-19 15:40:00,39.53,39.69,39.51,39.69,221000.0,23.7183,23.8143,23.7063,23.8143,221000.0
2005-12-19 15:45:00,39.69,39.69,39.64,39.65,272600.0,23.8143,23.8143,23.7843,23.7903,272600.0
2005-12-19 15:50:00,39.64,39.68,39.63,39.63,192800.0,23.7843,23.8083,23.7783,23.7783,192800.0
2005-12-19 15:55:00,39.63,39.65,39.58,39.62,256900.0,23.7783,23.7903,23.7483,23.7723,256900.0
2005-12-20 09:30:00,39.69,39.75,39.67,39.74,299900.0,23.8143,23.8503,23.8023,23.8443,299900.0
2005-12-20 09:35:00,39.74,39.75,39.67,39.68,137100.0,23.8443,23.8503,23.8023,23.8083,137100.0
2005-12-20 09:40:00,39.68,39.73,39.68,39.7,155600.0,23.8083,23.8383,23.8083,23.8203,155600.0
2005-12-20 09:45:00,39.69,39.71,39.65,39.68,116300.0,23.8143,23.8263,23.7903,23.8083,116300.0
2005-12-20 09:50:00,39.69,39.73,39.67,39.67,87800.0,23.8143,23.8383,23.8023,23.8023,87800.0
2005-12-20 09:55:00,39.68,39.68,39.62,39.64,122800.0,23.8083,23.8083,23.7723,23.7843,122800.0
2005-12-20 10:00:00,39.64,39.69,39.61,39.68,127700.0,23.7843,23.8143,23.7663,23.8083,127700.0
2005-12-20 10:05:00,39.68,39.69,39.61,39.62,109100.0,23.8083,23.8143,23.7663,23.7723,109100.0
2005-12-20 10:10:00,39.61,39.63,39.56,39.57,67800.0,23.7663,23.7783,23.7363,23.7423,67800.0
2005-12-20 10:15:00,39.57,39.57,39.51,39.51,87500.0,23.7423,23.7423,23.7063,23.7063,87500.0
2005-12-20 10:20:00,39.51,39.75,39.42,39.44,161300.0,23.7063,23.8503,23.6523,23.6643,161300.0
2005-12-20 10:25:00,39.45,39.48,39.42,39.46,87400.0,23.6703,23.6883,23.6523,23.6763,87400.0
2005-12-20 10:30:00,39.46,39.5,39.45,39.47,77100.0,23.6763,23.7003,23.6703,23.6823,77100.0
2005-12-20 10:35:00,39.48,39.56,39.47,39.55,128100.0,23.6883,23.7363,23.6823,23.7303,128100.0
2005-12-20 10:40:00,39.55,39.56,39.47,39.5,75500.0,23.7303,23.7363,23.6823,23.7003,75500.0
2005-12-20 10:45:00,39.49,39.51,39.45,39.45,68300.0,23.6943,23.7063,23.6703,23.6703,68300.0
2005-12-20 10:50:00,39.46,39.53,39.45,39.51,75500.0,23.6763,23.7183,23.6703,23.7063,75500.0
2005-12-20 10:55:00,39.51,39.64,39.48,39.62,155300.0,23.7063,23.7843,23.6883,23.7723,155300.0
2005-12-20 11:00:00,39.61,39.66,39.6,39.61,104500.0,23.7663,23.7963,23.7603,23.7663,104500.0
2005-12-20 11:05:00,39.61,39.62,39.59,39.6,89300.0,23.7663,23.7723,23.7543,23.7603,89300.0
2005-12-20 11:10:00,39.6,39.6,39.56,39.56,43900.0,23.7603,23.7603,23.7363,23.7363,43900.0
2005-12-20 11:15:00,39.57,39.57,39.55,39.56,130800.0,23.7423,23.7423,23.7303,23.7363,130800.0
2005-12-20 11:20:00,39.56,39.61,39.55,39.6,72500.0,23.7363,23.7663,23.7303,23.7603,72500.0
2005-12-20 11:25:00,39.6,39.63,39.6,39.6,91900.0,23.7603,23.7783,23.7603,23.7603,91900.0
2005-12-20 11:30:00,39.6,39.67,39.6,39.64,130400.0,23.7603,23.8023,23.7603,23.7843,130400.0
2005-12-20 11:35:00,39.64,39.7,39.64,39.68,108500.0,23.7843,23.8203,23.7843,23.8083,108500.0
2005-12-20 11:40:00,39.68,39.69,39.65,39.66,48900.0,23.8083,23.8143,23.7903,23.7963,48900.0
2005-12-20 11:45:00,39.67,39.68,39.59,39.59,77100.0,23.8023,23.8083,23.7543,23.7543,77100.0
2005-12-20 11:50:00,39.59,39.6,39.57,39.59,71500.0,23.7543,23.7603,23.7423,23.7543,71500.0
2005-12-20 11:55:00,39.58,39.59,39.51,39.52,122600.0,23.7483,23.7543,23.7063,23.7123,122600.0
2005-12-20 12:00:00,39.52,39.55,39.51,39.55,37300.0,23.7123,23.7303,23.7063,23.7303,37300.0
2005-12-20 12:05:00,39.54,39.6,39.53,39.56,69000.0,23.7243,23.7603,23.7183,23.7363,69000.0
2005-12-20 12:10:00,39.56,39.63,39.56,39.59,65000.0,23.7363,23.7783,23.7363,23.7543,65000.0
2005-12-20 12:15:00,39.59,39.62,39.56,39.61,100000.0,23.7543,23.7723,23.7363,23.7663,100000.0
2005-12-20 12:20:00,39.62,39.74,39.61,39.7,97100.0,23.7723,23.8443,23.7663,23.8203,97100.0
2005-12-20 12:25:00,39.7,39.71,39.67,39.67,56600.0,23.8203,23.8263,23.8023,23.8023,56600.0
2005-12-20 12:30:00,39.67,39.71,39.67,39.7,61200.0,23.8023,23.8263,23.8023,23.8203,61200.0
2005-12-20 12:35:00,39.71,39.71,39.68,39.69,61900.0,23.8263,23.8263,23.8083,23.8143,61900.0
2005-12-20 12:40:00,39.69,39.73,39.69,39.73,65000.0,23.8143,23.8383,23.8143,23.8383,65000.0
2005-12-20 12:45:00,39.73,39.73,39.65,39.68,45400.0,23.8383,23.8383,23.7903,23.8083,45400.0
2005-12-20 12:50:00,39.66,39.68,39.64,39.67,44400.0,23.7963,23.8083,23.7843,23.8023,44400.0
2005-12-20 12:55:00,39.68,39.75,39.67,39.75,106000.0,23.8083,23.8503,23.8023,23.8503,106000.0
2005-12-20 13:00:00,39.75,39.75,39.73,39.74,77200.0,23.8503,23.8503,23.8383,23.8443,77200.0
2005-12-20 13:05:00,39.75,39.78,39.73,39.74,183000.0,23.8503,23.8683,23.8383,23.8443,183000.0
2005-12-20 13:10:00,39.73,39.76,39.73,39.74,55100.0,23.8383,23.8563,23.8383,23.8443,55100.0
2005-12-20 13:15:00,39.74,39.77,39.74,39.77,74800.0,23.8443,23.8623,23.8443,23.8623,74800.0
2005-12-20 13:20:00,39.77,39.77,39.71,39.72,194900.0,23.8623,23.8623,23.8263,23.8323,194900.0
2005-12-20 13:25:00,39.71,39.76,39.71,39.76,63000.0,23.8263,23.8563,23.8263,23.8563,63000.0
2005-12-20 13:30:00,39.75,39.75,39.73,39.73,36900.0,23.8503,23.8503,23.8383,23.8383,36900.0
2005-12-20 13:35:00,39.73,39.74,39.7,39.71,49100.0,23.8383,23.8443,23.8203,23.8263,49100.0
2005-12-20 13:40:00,39.72,39.72,39.7,39.7,55500.0,23.8323,23.8323,23.8203,23.8203,55500.0
2005-12-20 13:45:00,39.71,39.73,39.7,39.7,139600.0,23.8263,23.8383,23.8203,23.8203,139600.0
2005-12-20 13:50:00,39.7,39.71,39.69,39.69,76700.0,23.8203,23.8263,23.8143,23.8143,76700.0
2005-12-20 13:55:00,39.69,39.7,39.66,39.7,48900.0,23.8143,23.8203,23.7963,23.8203,48900.0
2005-12-20 14:00:00,39.69,39.7,39.66,39.67,91000.0,23.8143,23.8203,23.7963,23.8023,91000.0
2005-12-20 14:05:00,39.66,39.67,39.65,39.65,41900.0,23.7963,23.8023,23.7903,23.7903,41900.0
2005-12-20 14:10:00,39.65,39.66,39.62,39.63,105100.0,23.7903,23.7963,23.7723,23.7783,105100.0
2005-12-20 14:15:00,39.64,39.66,39.62,39.62,185800.0,23.7843,23.7963,23.7723,23.7723,185800.0
2005-12-20 14:20:00,39.62,39.71,39.62,39.67,94800.0,23.7723,23.8263,23.7723,23.8023,94800.0
2005-12-20 14:25:00,39.67,39.68,39.65,39.67,75600.0,23.8023,23.8083,23.7903,23.8023,75600.0
2005-12-20 14:30:00,39.67,39.67,39.65,39.66,63400.0,23.8023,23.8023,23.7903,23.7963,63400.0
2005-12-20 14:35:00,39.65,39.66,39.65,39.66,66100.0,23.7903,23.7963,23.7903,23.7963,66100.0
2005-12-20 14:40:00,39.65,39.67,39.65,39.67,52200.0,23.7903,23.8023,23.7903,23.8023,52200.0
2005-12-20 14:45:00,39.67,39.68,39.66,39.66,69300.0,23.8023,23.8083,23.7963,23.7963,69300.0
2005-12-20 14:50:00,39.66,39.67,39.65,39.65,106700.0,23.7963,23.8023,23.7903,23.7903,106700.0
2005-12-20 14:55:00,39.65,39.66,39.64,39.66,73100.0,23.7903,23.7963,23.7843,23.7963,73100.0
2005-12-20 15:00:00,39.65,39.66,39.62,39.62,63200.0,23.7903,23.7963,23.7723,23.7723,63200.0
2005-12-20 15:05:00,39.63,39.63,39.61,39.62,64500.0,23.7783,23.7783,23.7663,23.7723,64500.0
2005-12-20 15:10:00,39.61,39.63,39.61,39.62,62500.0,23.7663,23.7783,23.7663,23.7723,62500.0
2005-12-20 15:15:00,39.62,39.64,39.6,39.64,83800.0,23.7723,23.7843,23.7603,23.7843,83800.0
2005-12-20 15:20:00,39.65,39.66,39.63,39.65,104800.0,23.7903,23.7963,23.7783,23.7903,104800.0
2005-12-20 15:25:00,39.65,39.67,39.61,39.61,135500.0,23.7903,23.8023,23.7663,23.7663,135500.0
2005-12-20 15:30:00,39.61,39.62,39.55,39.55,96900.0,23.7663,23.7723,23.7303,23.7303,96900.0
2005-12-20 15:35:00,39.55,39.61,39.55,39.6,81700.0,23.7303,23.7663,23.7303,23.7603,81700.0
2005-12-20 15:40:00,39.6,39.61,39.6,39.6,120700.0,23.7603,23.7663,23.7603,23.7603,120700.0
2005-12-20 15:45:00,39.61,39.61,39.6,39.61,73500.0,23.7663,23.7663,23.7603,23.7663,73500.0
2005-12-20 15:50:00,39.61,39.62,39.6,39.6,121300.0,23.7663,23.7723,23.7603,23.7603,121300.0
2005-12-20 15:55:00,39.6,39.63,39.6,39.63,151500.0,23.7603,23.7783,23.7603,23.7783,151500.0
2005-12-21 09:30:00,39.66,39.75,39.66,39.73,465900.0,23.7963,23.8503,23.7963,23.8383,465900.0
2005-12-21 09:35:00,39.69,39.73,39.6,39.64,104000.0,23.8143,23.8383,23.7603,23.7843,104000.0
2005-12-21 09:40:00,39.64,39.71,39.62,39.62,106800.0,23.7843,23.8263,23.7723,23.7723,106800.0
2005-12-21 09:45:00,39.64,39.71,39.64,39.7,125100.0,23.7843,23.8263,23.7843,23.8203,125100.0
2005-12-21 09:50:00,39.69,39.71,39.66,39.66,122300.0,23.8143,23.8263,23.7963,23.7963,122300.0
2005-12-21 09:55:00,39.66,39.7,39.66,39.67,88900.0,23.7963,23.8203,23.7963,23.8023,88900.0
2005-12-21 10:00:00,39.68,39.71,39.66,39.7,57100.0,23.8083,23.8263,23.7963,23.8203,57100.0
2005-12-21 10:05:00,39.7,39.7,39.65,39.66,58500.0,23.8203,23.8203,23.7903,23.7963,58500.0
2005-12-21 10:10:00,39.66,39.7,39.65,39.69,47400.0,23.7963,23.8203,23.7903,23.8143,47400.0
2005-12-21 10:15:00,39.7,39.71,39.67,39.68,65200.0,23.8203,23.8263,23.8023,23.8083,65200.0
2005-12-21 10:20:00,39.68,39.72,39.68,39.69,141300.0,23.8083,23.8323,23.8083,23.8143,141300.0
2005-12-21 10:25:00,39.71,39.74,39.68,39.7,115200.0,23.8263,23.8443,23.8083,23.8203,115200.0
2005-12-21 10:30:00,39.7,39.74,39.68,39.71,112000.0,23.8203,23.8443,23.8083,23.8263,112000.0
2005-12-21 10:35:00,39.7,39.73,39.68,39.7,181500.0,23.8203,23.8383,23.8083,23.8203,181500.0
2005-12-21 10:40:00,39.7,39.72,39.69,39.71,55000.0,23.8203,23.8323,23.8143,23.8263,55000.0
2005-12-21 10:45:00,39.7,39.74,39.69,39.72,74100.0,23.8203,23.8443,23.8143,23.8323,74100.0
2005-12-21 10:50:00,39.73,39.76,39.71,39.75,152000.0,23.8383,23.8563,23.8263,23.8503,152000.0
2005-12-21 10:55:00,39.74,39.76,39.74,39.76,84200.0,23.8443,23.8563,23.8443,23.8563,84200.0
2005-12-21 11:00:00,39.75,39.78,39.74,39.76,82800.0,23.8503,23.8683,23.8443,23.8563,82800.0
2005-12-21 11:05:00,39.76,39.81,39.76,39.8,140900.0,23.8563,23.8863,23.8563,23.8803,140900.0
2005-12-21 11:10:00,39.81,39.84,39.8,39.82,131900.0,23.8863,23.9043,23.8803,23.8923,131900.0
2005-12-21 11:15:00,39.83,39.88,39.83,39.88,230100.0,23.8983,23.9283,23.8983,23.9283,230100.0
2005-12-21 11:20:00,39.88,39.91,39.87,39.89,229000.0,23.9283,23.9463,23.9223,23.9343,229000.0
2005-12-21 11:25:00,39.9,39.92,39.89,39.92,120600.0,23.9403,23.9523,23.9343,23.9523,120600.0
2005-12-21 11:30:00,39.92,39.94,39.89,39.93,145100.0,23.9523,23.9643,23.9343,23.9583,145100.0
2005-12-21 11:35:00,39.92,39.94,39.91,39.92,59000.0,23.9523,23.9643,23.9463,23.9523,59000.0
2005-12-21 11:40:00,39.92,39.92,39.89,39.89,57000.0,23.9523,23.9523,23.9343,23.9343,57000.0
2005-12-21 11:45:00,39.89,39.9,39.86,39.87,65500.0,23.9343,23.9403,23.9163,23.9223,65500.0
2005-12-21 11:50:00,39.85,39.87,39.84,39.85,187900.0,23.9103,23.9223,23.9043,23.9103,187900.0
2005-12-21 11:55:00,39.84,39.88,39.84,39.87,240500.0,23.9043,23.9283,23.9043,23.9223,240500.0
2005-12-21 12:00:00,39.86,39.89,39.85,39.87,59100.0,23.9163,23.9343,23.9103,23.9223,59100.0
2005-12-21 12:05:00,39.87,39.88,39.86,39.87,128400.0,23.9223,23.9283,23.9163,23.9223,128400.0
2005-12-21 12:10:00,39.86,39.89,39.86,39.86,89000.0,23.9163,23.9343,23.9163,23.9163,89000.0
2005-12-21 12:15:00,39.87,39.88,39.86,39.86,56200.0,23.9223,23.9283,23.9163,23.9163,56200.0
2005-12-21 12:20:00,39.86,39.88,39.86,39.88,35900.0,23.9163,23.9283,23.9163,23.9283,35900.0
2005-12-21 12:25:00,39.88,39.88,39.86,39.87,54500.0,23.9283,23.9283,23.9163,23.9223,54500.0
2005-12-21 12:30:00,39.87,39.9,39.86,39.88,50500.0,23.9223,23.9403,23.9163,23.9283,50500.0
2005-12-21 12:35:00,39.89,39.94,39.88,39.93,150100.0,23.9343,23.9643,23.9283,23.9583,150100.0
2005-12-21 12:40:00,39.93,39.98,39.92,39.96,196900.0,23.9583,23.9883,23.9523,23.9763,196900.0
2005-12-21 12:45:00,39.96,39.96,39.92,39.95,148300.0,23.9763,23.9763,23.9523,23.9703,148300.0
2005-12-21 12:50:00,39.94,39.95,39.93,39.95,118000.0,23.9643,23.9703,23.9583,23.9703,118000.0
2005-12-21 12:55:00,39.95,39.95,39.94,39.94,90000.0,23.9703,23.9703,23.9643,23.9643,90000.0
2005-12-21 13:00:00,39.95,39.95,39.94,39.94,112000.0,23.9703,23.9703,23.9643,23.9643,112000.0
2005-12-21 13:05:00,39.94,39.95,39.91,39.92,86900.0,23.9643,23.9703,23.9463,23.9523,86900.0
2005-12-21 13:10:00,39.92,39.96,39.9,39.95,262300.0,23.9523,23.9763,23.9403,23.9703,262300.0
2005-12-21 13:15:00,39.95,39.96,39.93,39.95,127100.0,23.9703,23.9763,23.9583,23.9703,127100.0
2005-12-21 13:20:00,39.95,39.96,39.88,39.95,143300.0,23.9703,23.9763,23.9283,23.9703,143300.0
2005-12-21 13:25:00,39.94,39.96,39.9,39.91,82700.0,23.9643,23.9763,23.9403,23.9463,82700.0
2005-12-21 13:30:00,39.92,39.96,39.81,39.82,186100.0,23.9523,23.9763,23.8863,23.8923,186100.0
2005-12-21 13:35:00,39.82,39.9,39.82,39.87,142800.0,23.8923,23.9403,23.8923,23.9223,142800.0
2005-12-21 13:40:00,39.87,39.87,39.81,39.82,256200.0,23.9223,23.9223,23.8863,23.8923,256200.0
2005-12-21 13:45:00,39.83,39.86,39.83,39.85,131300.0,23.8983,23.9163,23.8983,23.9103,131300.0
2005-12-21 13:50:00,39.86,39.87,39.83,39.84,88900.0,23.9163,23.9223,23.8983,23.9043,88900.0
2005-12-21 13:55:00,39.84,39.86,39.83,39.84,60900.0,23.9043,23.9163,23.8983,23.9043,60900.0
2005-12-21 14:00:00,39.84,39.87,39.82,39.83,70600.0,23.9043,23.9223,23.8923,23.8983,70600.0
2005-12-21 14:05:00,39.83,39.84,39.82,39.82,33300.0,23.8983,23.9043,23.8923,23.8923,33300.0
2005-12-21 14:10:00,39.82,39.84,39.82,39.84,27300.0,23.8923,23.9043,23.8923,23.9043,27300.0
2005-12-21 14:15:00,39.84,39.89,39.82,39.89,87000.0,23.9043,23.9343,23.8923,23.9343,87000.0
2005-12-21 14:20:00,39.89,39.89,39.85,39.86,41000.0,23.9343,23.9343,23.9103,23.9163,41000.0
2005-12-21 14:25:00,39.86,39.87,39.84,39.84,996100.0,23.9163,23.9223,23.9043,23.9043,996100.0
2005-12-21 14:30:00,39.84,39.87,39.83,39.86,142600.0,23.9043,23.9223,23.8983,23.9163,142600.0
2005-12-21 14:35:00,39.87,39.88,39.86,39.87,66700.0,23.9223,23.9283,23.9163,23.9223,66700.0
2005-12-21 14:40:00,39.88,39.88,39.79,39.8,609200.0,23.9283,23.9283,23.8743,23.8803,609200.0
2005-12-21 14:45:00,39.8,39.8,39.72,39.8,141600.0,23.8803,23.8803,23.8323,23.8803,141600.0
2005-12-21 14:50:00,39.8,39.8,39.73,39.76,148800.0,23.8803,23.8803,23.8383,23.8563,148800.0
2005-12-21 14:55:00,39.77,39.77,39.66,39.7,182600.0,23.8623,23.8623,23.7963,23.8203,182600.0
2005-12-21 15:00:00,39.7,39.77,39.66,39.75,191500.0,23.8203,23.8623,23.7963,23.8503,191500.0
2005-12-21 15:05:00,39.75,39.76,39.75,39.76,99300.0,23.8503,23.8563,23.8503,23.8563,99300.0
2005-12-21 15:10:00,39.76,39.79,39.75,39.76,70900.0,23.8563,23.8743,23.8503,23.8563,70900.0
2005-12-21 15:15:00,39.77,39.8,39.76,39.78,201100.0,23.8623,23.8803,23.8563,23.8683,201100.0
2005-12-21 15:20:00,39.78,39.83,39.78,39.82,113300.0,23.8683,23.8983,23.8683,23.8923,113300.0
2005-12-21 15:25:00,39.82,39.85,39.81,39.83,97800.0,23.8923,23.9103,23.8863,23.8983,97800.0
2005-12-21 15:30:00,39.83,39.87,39.83,39.85,349500.0,23.8983,23.9223,23.8983,23.9103,349500.0
2005-12-21 15:35:00,39.85,39.85,39.82,39.83,115400.0,23.9103,23.9103,23.8923,23.8983,115400.0
2005-12-21 15:40:00,39.83,39.83,39.75,39.8,209300.0,23.8983,23.8983,23.8503,23.8803,209300.0
2005-12-21 15:45:00,39.8,39.83,39.78,39.82,156300.0,23.8803,23.8983,23.8683,23.8923,156300.0
2005-12-21 15:50:00,39.81,39.82,39.79,39.81,278000.0,23.8863,23.8923,23.8743,23.8863,278000.0
2005-12-21 15:55:00,39.81,39.85,39.8,39.83,159600.0,23.8863,23.9103,23.8803,23.8983,159600.0
2005-12-22 09:30:00,39.94,39.95,39.88,39.89,359100.0,23.9643,23.9703,23.9283,23.9343,359100.0
2005-12-22 09:35:00,39.88,39.94,39.86,39.93,108700.0,23.9283,23.9643,23.9163,23.9583,108700.0
2005-12-22 09:40:00,39.92,39.97,39.92,39.95,125800.0,23.9523,23.9823,23.9523,23.9703,125800.0
2005-12-22 09:45:00,39.94,39.97,39.92,39.93,121800.0,23.9643,23.9823,23.9523,23.9583,121800.0
2005-12-22 09:50:00,39.93,39.97,39.93,39.94,150700.0,23.9583,23.9823,23.9583,23.9643,150700.0
2005-12-22 09:55:00,39.95,39.95,39.92,39.95,49700.0,23.9703,23.9703,23.9523,23.9703,49700.0
2005-12-22 10:00:00,39.95,39.98,39.94,39.98,63200.0,23.9703,23.9883,23.9643,23.9883,63200.0
2005-12-22 10:05:00,39.98,39.98,39.95,39.97,121100.0,23.9883,23.9883,23.9703,23.9823,121100.0
2005-12-22 10:10:00,39.97,39.97,39.96,39.96,58700.0,23.9823,23.9823,23.9763,23.9763,58700.0
2005-12-22 10:15:00,39.96,39.97,39.95,39.96,90200.0,23.9763,23.9823,23.9703,23.9763,90200.0
2005-12-22 10:20:00,39.95,39.96,39.94,39.94,136800.0,23.9703,23.9763,23.9643,23.9643,136800.0
2005-12-22 10:25:00,39.94,39.97,39.94,39.95,163700.0,23.9643,23.9823,23.9643,23.9703,163700.0
2005-12-22 10:30:00,39.95,39.96,39.94,39.96,60900.0,23.9703,23.9763,23.9643,23.9763,60900.0
2005-12-22 10:35:00,39.96,39.96,39.94,39.95,42100.0,23.9763,23.9763,23.9643,23.9703,42100.0
2005-12-22 10:40:00,39.95,39.97,39.94,39.96,99500.0,23.9703,23.9823,23.9643,23.9763,99500.0
2005-12-22 10:45:00,39.96,39.96,39.93,39.94,243700.0,23.9763,23.9763,23.9583,23.9643,243700.0
2005-12-22 10:50:00,39.93,39.97,39.9,39.97,183800.0,23.9583,23.9823,23.9403,23.9823,183800.0
2005-12-22 10:55:00,39.97,39.97,39.93,39.95,145000.0,23.9823,23.9823,23.9583,23.9703,145000.0
2005-12-22 11:00:00,39.95,39.96,39.94,39.95,91500.0,23.9703,23.9763,23.9643,23.9703,91500.0
2005-12-22 11:05:00,39.95,39.97,39.93,39.95,83200.0,23.9703,23.9823,23.9583,23.9703,83200.0
2005-12-22 11:10:00,39.96,39.97,39.94,39.95,77900.0,23.9763,23.9823,23.9643,23.9703,77900.0
2005-12-22 11:15:00,39.95,39.99,39.93,39.98,107500.0,23.9703,23.9943,23.9583,23.9883,107500.0
2005-12-22 11:20:00,39.98,40.0,39.98,39.99,213400.0,23.9883,24.0003,23.9883,23.9943,213400.0
2005-12-22 11:25:00,39.99,40.07,39.99,40.02,1040300.0,23.9943,24.0424,23.9943,24.0123,1040300.0
2005-12-22 11:30:00,40.02,40.03,40.01,40.01,81800.0,24.0123,24.0183,24.0063,24.0063,81800.0
2005-12-22 11:35:00,40.01,40.07,40.0,40.0,67200.0,24.0063,24.0424,24.0003,24.0003,67200.0
2005-12-22 11:40:00,40.01,40.02,39.98,40.0,184900.0,24.0063,24.0123,23.9883,24.0003,184900.0
2005-12-22 11:45:00,39.99,40.0,39.96,39.97,120100.0,23.9943,24.0003,23.9763,23.9823,120100.0
2005-12-22 11:50:00,39.96,40.04,39.96,40.02,121400.0,23.9763,24.0243,23.9763,24.0123,121400.0
2005-12-22 11:55:00,40.03,40.05,40.0,40.01,104000.0,24.0183,24.0303,24.0003,24.0063,104000.0
2005-12-22 12:00:00,40.02,40.02,39.99,40.0,125200.0,24.0123,24.0123,23.9943,24.0003,125200.0
2005-12-22 12:05:00,40.0,40.0,39.95,39.96,124600.0,24.0003,24.0003,23.9703,23.9763,124600.0
2005-12-22 12:10:00,39.95,39.97,39.91,39.93,131500.0,23.9703,23.9823,23.9463,23.9583,131500.0
2005-12-22 12:15:00,39.94,39.97,39.93,39.96,60700.0,23.9643,23.9823,23.9583,23.9763,60700.0
2005-12-22 12:20:00,39.97,39.97,39.94,39.95,70400.0,23.9823,23.9823,23.9643,23.9703,70400.0
2005-12-22 12:25:00,39.94,39.96,39.92,39.92,129500.0,23.9643,23.9763,23.9523,23.9523,129500.0
2005-12-22 12:30:00,39.93,39.93,39.91,39.91,97000.0,23.9583,23.9583,23.9463,23.9463,97000.0
2005-12-22 12:35:00,39.92,39.93,39.91,39.91,128800.0,23.9523,23.9583,23.9463,23.9463,128800.0
2005-12-22 12:40:00,39.92,39.98,39.91,39.98,52700.0,23.9523,23.9883,23.9463,23.9883,52700.0
2005-12-22 12:45:00,39.97,40.0,39.96,39.99,84400.0,23.9823,24.0003,23.9763,23.9943,84400.0
2005-12-22 12:50:00,39.98,40.0,39.98,39.99,122700.0,23.9883,24.0003,23.9883,23.9943,122700.0
2005-12-22 12:55:00,40.0,40.0,39.95,39.98,109900.0,24.0003,24.0003,23.9703,23.9883,109900.0
2005-12-22 13:00:00,39.98,40.01,39.98,39.99,42000.0,23.9883,24.0063,23.9883,23.9943,42000.0
2005-12-22 13:05:00,39.98,39.99,39.97,39.98,25200.0,23.9883,23.9943,23.9823,23.9883,25200.0
2005-12-22 13:10:00,39.97,39.97,39.94,39.96,21200.0,23.9823,23.9823,23.9643,23.9763,21200.0
2005-12-22 13:15:00,39.96,39.97,39.95,39.97,20600.0,23.9763,23.9823,23.9703,23.9823,20600.0
2005-12-22 13:20:00,39.97,39.98,39.96,39.97,34100.0,23.9823,23.9883,23.9763,23.9823,34100.0
2005-12-22 13:25:00,39.98,39.99,39.97,39.97,37600.0,23.9883,23.9943,23.9823,23.9823,37600.0
2005-12-22 13:30:00,39.96,40.0,39.96,39.99,36300.0,23.9763,24.0003,23.9763,23.9943,36300.0
2005-12-22 13:35:00,39.98,40.0,39.98,39.99,37000.0,23.9883,24.0003,23.9883,23.9943,37000.0
2005-12-22 13:40:00,39.99,40.04,39.99,40.02,145700.0,23.9943,24.0243,23.9943,24.0123,145700.0
2005-12-22 13:45:00,40.03,40.03,40.01,40.03,30300.0,24.0183,24.0183,24.0063,24.0183,30300.0
2005-12-22 13:50:00,40.04,40.05,40.03,40.03,55700.0,24.0243,24.0303,24.0183,24.0183,55700.0
2005-12-22 13:55:00,40.03,40.05,40.03,40.05,178800.0,24.0183,24.0303,24.0183,24.0303,178800.0
2005-12-22 14:00:00,40.04,40.06,40.04,40.05,287500.0,24.0243,24.0363,24.0243,24.0303,287500.0
2005-12-22 14:05:00,40.05,40.1,40.05,40.09,77300.0,24.0303,24.0604,24.0303,24.0544,77300.0
2005-12-22 14:10:00,40.09,40.1,40.07,40.08,47200.0,24.0544,24.0604,24.0424,24.0484,47200.0
2005-12-22 14:15:00,40.08,40.08,40.05,40.06,43800.0,24.0484,24.0484,24.0303,24.0363,43800.0
2005-12-22 14:20:00,40.06,40.06,40.01,40.02,68400.0,24.0363,24.0363,24.0063,24.0123,68400.0
2005-12-22 14:25:00,40.01,40.02,40.01,40.01,60900.0,24.0063,24.0123,24.0063,24.0063,60900.0
2005-12-22 14:30:00,40.02,40.02,40.0,40.0,112100.0,24.0123,24.0123,24.0003,24.0003,112100.0
2005-12-22 14:35:00,40.01,40.01,39.96,40.0,179600.0,24.0063,24.0063,23.9763,24.0003,179600.0
2005-12-22 14:40:00,39.99,40.01,39.98,39.99,145600.0,23.9943,24.0063,23.9883,23.9943,145600.0
2005-12-22 14:45:00,39.99,40.01,39.98,40.01,111500.0,23.9943,24.0063,23.9883,24.0063,111500.0
2005-12-22 14:50:00,40.01,40.03,40.0,40.0,137800.0,24.0063,24.0183,24.0003,24.0003,137800.0
2005-12-22 14:55:00,40.0,40.07,39.99,40.05,170600.0,24.0003,24.0424,23.9943,24.0303,170600.0
2005-12-22 15:00:00,40.04,40.05,40.01,40.04,84000.0,24.0243,24.0303,24.0063,24.0243,84000.0
2005-12-22 15:05:00,40.05,40.06,39.94,40.03,32400.0,24.0303,24.0363,23.9643,24.0183,32400.0
2005-12-22 15:10:00,40.04,40.06,40.03,40.05,101200.0,24.0243,24.0363,24.0183,24.0303,101200.0
2005-12-22 15:15:00,40.04,40.05,40.03,40.05,84100.0,24.0243,24.0303,24.0183,24.0303,84100.0
2005-12-22 15:20:00,40.04,40.06,40.02,40.05,103500.0,24.0243,24.0363,24.0123,24.0303,103500.0
2005-12-22 15:25:00,40.05,40.06,40.04,40.05,78400.0,24.0303,24.0363,24.0243,24.0303,78400.0
2005-12-22 15:30:00,40.04,40.07,40.04,40.06,114900.0,24.0243,24.0424,24.0243,24.0363,114900.0
2005-12-22 15:35:00,40.06,40.1,40.0,40.09,148600.0,24.0363,24.0604,24.0003,24.0544,148600.0
2005-12-22 15:40:00,40.1,40.11,40.01,40.02,213600.0,24.0604,24.0664,24.0063,24.0123,213600.0
2005-12-22 15:45:00,40.01,40.03,39.97,39.98,279800.0,24.0063,24.0183,23.9823,23.9883,279800.0
2005-12-22 15:50:00,39.98,40.01,39.97,40.01,227300.0,23.9883,24.0063,23.9823,24.0063,227300.0
2005-12-22 15:55:00,40.01,40.09,40.0,40.07,219300.0,24.0063,24.0544,24.0003,24.0424,219300.0
2005-12-23 09:30:00,40.12,40.13,40.05,40.06,288500.0,24.0724,24.0784,24.0303,24.0363,288500.0
2005-12-23 09:35:00,40.06,40.18,40.01,40.16,128100.0,24.0363,24.1084,24.0063,24.0964,128100.0
2005-12-23 09:40:00,40.17,40.18,40.11,40.11,71800.0,24.1024,24.1084,24.0664,24.0664,71800.0
2005-12-23 09:45:00,40.11,40.19,40.1,40.18,108700.0,24.0664,24.1144,24.0604,24.1084,108700.0
2005-12-23 09:50:00,40.18,40.2,40.14,40.19,118300.0,24.1084,24.1204,24.0844,24.1144,118300.0
2005-12-23 09:55:00,40.2,40.2,40.18,40.18,66300.0,24.1204,24.1204,24.1084,24.1084,66300.0
2005-12-23 10:00:00,40.18,40.19,40.1,40.14,78400.0,24.1084,24.1144,24.0604,24.0844,78400.0
2005-12-23 10:05:00,40.12,40.13,40.09,40.13,52100.0,24.0724,24.0784,24.0544,24.0784,52100.0
2005-12-23 10:10:00,40.11,40.15,40.1,40.15,109600.0,24.0664,24.0904,24.0604,24.0904,109600.0
2005-12-23 10:15:00,40.15,40.16,40.1,40.12,56500.0,24.0904,24.0964,24.0604,24.0724,56500.0
2005-12-23 10:20:00,40.13,40.13,40.11,40.11,38200.0,24.0784,24.0784,24.0664,24.0664,38200.0
2005-12-23 10:25:00,40.11,40.13,40.11,40.11,63200.0,24.0664,24.0784,24.0664,24.0664,63200.0
2005-12-23 10:30:00,40.11,40.11,40.06,40.11,101000.0,24.0664,24.0664,24.0363,24.0664,101000.0
2005-12-23 10:35:00,40.1,40.12,40.09,40.1,58500.0,24.0604,24.0724,24.0544,24.0604,58500.0
2005-12-23 10:40:00,40.1,40.12,40.09,40.12,48900.0,24.0604,24.0724,24.0544,24.0724,48900.0
2005-12-23 10:45:00,40.11,40.2,40.11,40.2,131900.0,24.0664,24.1204,24.0664,24.1204,131900.0
2005-12-23 10:50:00,40.19,40.2,40.16,40.18,217800.0,24.1144,24.1204,24.0964,24.1084,217800.0
2005-12-23 10:55:00,40.18,40.19,40.18,40.19,45900.0,24.1084,24.1144,24.1084,24.1144,45900.0
2005-12-23 11:00:00,40.19,40.23,40.14,40.21,151100.0,24.1144,24.1384,24.0844,24.1264,151100.0
2005-12-23 11:05:00,40.19,40.22,40.19,40.2,75900.0,24.1144,24.1324,24.1144,24.1204,75900.0
2005-12-23 11:10:00,40.2,40.21,40.18,40.21,98400.0,24.1204,24.1264,24.1084,24.1264,98400.0
2005-12-23 11:15:00,40.22,40.23,40.19,40.21,81200.0,24.1324,24.1384,24.1144,24.1264,81200.0
2005-12-23 11:20:00,40.22,40.23,40.2,40.2,63900.0,24.1324,24.1384,24.1204,24.1204,63900.0
2005-12-23 11:25:00,40.21,40.24,40.2,40.22,89400.0,24.1264,24.1444,24.1204,24.1324,89400.0
2005-12-23 11:30:00,40.23,40.24,40.22,40.23,25300.0,24.1384,24.1444,24.1324,24.1384,25300.0
2005-12-23 11:35:00,40.23,40.25,40.21,40.25,112800.0,24.1384,24.1504,24.1264,24.1504,112800.0
2005-12-23 11:40:00,40.25,40.25,40.21,40.24,108400.0,24.1504,24.1504,24.1264,24.1444,108400.0
2005-12-23 11:45:00,40.24,40.25,40.22,40.25,102600.0,24.1444,24.1504,24.1324,24.1504,102600.0
2005-12-23 11:50:00,40.24,40.25,40.22,40.24,61300.0,24.1444,24.1504,24.1324,24.1444,61300.0
2005-12-23 11:55:00,40.24,40.24,40.23,40.24,44800.0,24.1444,24.1444,24.1384,24.1444,44800.0
2005-12-23 12:00:00,40.24,40.25,40.23,40.23,69100.0,24.1444,24.1504,24.1384,24.1384,69100.0
2005-12-23 12:05:00,40.23,40.24,40.22,40.23,49000.0,24.1384,24.1444,24.1324,24.1384,49000.0
2005-12-23 12:10:00,40.24,40.25,40.21,40.22,203400.0,24.1444,24.1504,24.1264,24.1324,203400.0
2005-12-23 12:15:00,40.22,40.25,40.2,40.25,74400.0,24.1324,24.1504,24.1204,24.1504,74400.0
2005-12-23 12:20:00,40.25,40.29,40.25,40.27,116400.0,24.1504,24.1744,24.1504,24.1624,116400.0
2005-12-23 12:25:00,40.28,40.3,40.27,40.27,40200.0,24.1684,24.1804,24.1624,24.1624,40200.0
2005-12-23 12:30:00,40.27,40.28,40.24,40.27,39400.0,24.1624,24.1684,24.1444,24.1624,39400.0
2005-12-23 12:35:00,40.27,40.28,40.25,40.28,36500.0,24.1624,24.1684,24.1504,24.1684,36500.0
2005-12-23 12:40:00,40.28,40.28,40.26,40.27,19400.0,24.1684,24.1684,24.1564,24.1624,19400.0
2005-12-23 12:45:00,40.27,40.29,40.26,40.29,31000.0,24.1624,24.1744,24.1564,24.1744,31000.0
2005-12-23 12:50:00,40.27,40.32,40.27,40.3,153300.0,24.1624,24.1924,24.1624,24.1804,153300.0
2005-12-23 12:55:00,40.3,40.32,40.3,40.31,32400.0,24.1804,24.1924,24.1804,24.1864,32400.0
2005-12-23 13:00:00,40.31,40.33,40.3,40.3,25500.0,24.1864,24.1984,24.1804,24.1804,25500.0
2005-12-23 13:05:00,40.31,40.32,40.3,40.31,36200.0,24.1864,24.1924,24.1804,24.1864,36200.0
2005-12-23 13:10:00,40.31,40.33,40.3,40.32,64300.0,24.1864,24.1984,24.1804,24.1924,64300.0
2005-12-23 13:15:00,40.31,40.33,40.31,40.31,28400.0,24.1864,24.1984,24.1864,24.1864,28400.0
2005-12-23 13:20:00,40.31,40.32,40.3,40.3,32700.0,24.1864,24.1924,24.1804,24.1804,32700.0
2005-12-23 13:25:00,40.3,40.32,40.28,40.31,84700.0,24.1804,24.1924,24.1684,24.1864,84700.0
2005-12-23 13:30:00,40.31,40.31,40.29,40.3,71600.0,24.1864,24.1864,24.1744,24.1804,71600.0
2005-12-23 13:35:00,40.29,40.34,40.29,40.31,87900.0,24.1744,24.2044,24.1744,24.1864,87900.0
2005-12-23 13:40:00,40.32,40.34,40.3,40.31,139500.0,24.1924,24.2044,24.1804,24.1864,139500.0
2005-12-23 13:45:00,40.32,40.32,40.28,40.31,31900.0,24.1924,24.1924,24.1684,24.1864,31900.0
2005-12-23 13:50:00,40.31,40.33,40.29,40.3,81300.0,24.1864,24.1984,24.1744,24.1804,81300.0
2005-12-23 13:55:00,40.3,40.31,40.3,40.31,35900.0,24.1804,24.1864,24.1804,24.1864,35900.0
2005-12-23 14:00:00,40.32,40.34,40.31,40.32,36600.0,24.1924,24.2044,24.1864,24.1924,36600.0
2005-12-23 14:05:00,40.33,40.34,40.32,40.34,22600.0,24.1984,24.2044,24.1924,24.2044,22600.0
2005-12-23 14:10:00,40.34,40.34,40.33,40.33,30200.0,24.2044,24.2044,24.1984,24.1984,30200.0
2005-12-23 14:15:00,40.33,40.34,40.29,40.32,127900.0,24.1984,24.2044,24.1744,24.1924,127900.0
2005-12-23 14:20:00,40.32,40.34,40.31,40.33,34700.0,24.1924,24.2044,24.1864,24.1984,34700.0
2005-12-23 14:25:00,40.33,40.34,40.32,40.33,20300.0,24.1984,24.2044,24.1924,24.1984,20300.0
2005-12-23 14:30:00,40.34,40.35,40.31,40.32,75600.0,24.2044,24.2104,24.1864,24.1924,75600.0
2005-12-23 14:35:00,40.33,40.34,40.32,40.32,41600.0,24.1984,24.2044,24.1924,24.1924,41600.0
2005-12-23 14:40:00,40.33,40.33,40.32,40.33,50500.0,24.1984,24.1984,24.1924,24.1984,50500.0
2005-12-23 14:45:00,40.32,40.33,40.3,40.33,67100.0,24.1924,24.1984,24.1804,24.1984,67100.0
2005-12-23 14:50:00,40.33,40.34,40.32,40.34,31600.0,24.1984,24.2044,24.1924,24.2044,31600.0
2005-12-23 14:55:00,40.34,40.34,40.3,40.34,30400.0,24.2044,24.2044,24.1804,24.2044,30400.0
2005-12-23 15:00:00,40.33,40.34,40.31,40.32,96900.0,24.1984,24.2044,24.1864,24.1924,96900.0
2005-12-23 15:05:00,40.32,40.37,40.32,40.36,54400.0,24.1924,24.2224,24.1924,24.2164,54400.0
2005-12-23 15:10:00,40.37,40.4,40.34,40.4,146700.0,24.2224,24.2404,24.2044,24.2404,146700.0
2005-12-23 15:15:00,40.4,40.41,40.39,40.41,60400.0,24.2404,24.2464,24.2344,24.2464,60400.0
2005-12-23 15:20:00,40.41,40.41,40.4,40.4,75200.0,24.2464,24.2464,24.2404,24.2404,75200.0
2005-12-23 15:25:00,40.41,40.41,40.35,40.36,80700.0,24.2464,24.2464,24.2104,24.2164,80700.0
2005-12-23 15:30:00,40.37,40.42,40.36,40.41,153100.0,24.2224,24.2524,24.2164,24.2464,153100.0
2005-12-23 15:35:00,40.42,40.42,40.37,40.39,66100.0,24.2524,24.2524,24.2224,24.2344,66100.0
2005-12-23 15:40:00,40.4,40.4,40.34,40.34,123200.0,24.2404,24.2404,24.2044,24.2044,123200.0
2005-12-23 15:45:00,40.34,40.35,40.28,40.28,108300.0,24.2044,24.2104,24.1684,24.1684,108300.0
2005-12-23 15:50:00,40.29,40.3,40.27,40.29,179600.0,24.1744,24.1804,24.1624,24.1744,179600.0
2005-12-23 15:55:00,40.28,40.33,40.27,40.32,195200.0,24.1684,24.1984,24.1624,24.1924,195200.0
2005-12-27 09:30:00,40.4,40.48,40.4,40.44,253600.0,24.2404,24.2884,24.2404,24.2644,253600.0
2005-12-27 09:35:00,40.45,40.49,40.43,40.48,59700.0,24.2704,24.2944,24.2584,24.2884,59700.0
2005-12-27 09:40:00,40.48,40.53,40.47,40.53,252400.0,24.2884,24.3184,24.2824,24.3184,252400.0
2005-12-27 09:45:00,40.53,40.56,40.5,40.5,132900.0,24.3184,24.3364,24.3004,24.3004,132900.0
2005-12-27 09:50:00,40.5,40.55,40.49,40.53,375100.0,24.3004,24.3304,24.2944,24.3184,375100.0
2005-12-27 09:55:00,40.53,40.54,40.48,40.49,52300.0,24.3184,24.3244,24.2884,24.2944,52300.0
2005-12-27 10:00:00,40.51,40.51,40.48,40.49,55500.0,24.3064,24.3064,24.2884,24.2944,55500.0
2005-12-27 10:05:00,40.49,40.52,40.48,40.52,158500.0,24.2944,24.3124,24.2884,24.3124,158500.0
2005-12-27 10:10:00,40.52,40.54,40.45,40.54,70300.0,24.3124,24.3244,24.2704,24.3244,70300.0
2005-12-27 10:15:00,40.54,40.55,40.53,40.55,65700.0,24.3244,24.3304,24.3184,24.3304,65700.0
2005-12-27 10:20:00,40.53,40.55,40.52,40.53,68300.0,24.3184,24.3304,24.3124,24.3184,68300.0
2005-12-27 10:25:00,40.53,40.54,40.51,40.53,51900.0,24.3184,24.3244,24.3064,24.3184,51900.0
2005-12-27 10:30:00,40.53,40.53,40.48,40.49,68300.0,24.3184,24.3184,24.2884,24.2944,68300.0
2005-12-27 10:35:00,40.49,40.52,40.47,40.48,49300.0,24.2944,24.3124,24.2824,24.2884,49300.0
2005-12-27 10:40:00,40.47,40.49,40.45,40.47,81600.0,24.2824,24.2944,24.2704,24.2824,81600.0
2005-12-27 10:45:00,40.47,40.52,40.46,40.52,68900.0,24.2824,24.3124,24.2764,24.3124,68900.0
2005-12-27 10:50:00,40.52,40.52,40.49,40.5,62600.0,24.3124,24.3124,24.2944,24.3004,62600.0
2005-12-27 10:55:00,40.49,40.5,40.44,40.44,80000.0,24.2944,24.3004,24.2644,24.2644,80000.0
2005-12-27 11:00:00,40.44,40.45,40.41,40.42,146200.0,24.2644,24.2704,24.2464,24.2524,146200.0
2005-12-27 11:05:00,40.43,40.44,40.4,40.41,56500.0,24.2584,24.2644,24.2404,24.2464,56500.0
2005-12-27 11:10:00,40.41,40.41,40.36,40.38,114700.0,24.2464,24.2464,24.2164,24.2284,114700.0
2005-12-27 11:15:00,40.38,40.39,40.36,40.37,73100.0,24.2284,24.2344,24.2164,24.2224,73100.0
2005-12-27 11:20:00,40.37,40.39,40.34,40.35,66200.0,24.2224,24.2344,24.2044,24.2104,66200.0
2005-12-27 11:25:00,40.34,40.36,40.3,40.33,59200.0,24.2044,24.2164,24.1804,24.1984,59200.0
2005-12-27 11:30:00,40.33,40.35,40.22,40.22,99000.0,24.1984,24.2104,24.1324,24.1324,99000.0
2005-12-27 11:35:00,40.23,40.28,40.22,40.26,75800.0,24.1384,24.1684,24.1324,24.1564,75800.0
2005-12-27 11:40:00,40.24,40.24,40.15,40.17,113000.0,24.1444,24.1444,24.0904,24.1024,113000.0
2005-12-27 11:45:00,40.2,40.22,40.16,40.21,100900.0,24.1204,24.1324,24.0964,24.1264,100900.0
2005-12-27 11:50:00,40.21,40.22,40.2,40.2,43100.0,24.1264,24.1324,24.1204,24.1204,43100.0
2005-12-27 11:55:00,40.22,40.25,40.2,40.23,92600.0,24.1324,24.1504,24.1204,24.1384,92600.0
2005-12-27 12:00:00,40.22,40.23,40.2,40.21,100800.0,24.1324,24.1384,24.1204,24.1264,100800.0
2005-12-27 12:05:00,40.21,40.23,40.2,40.22,334100.0,24.1264,24.1384,24.1204,24.1324,334100.0
2005-12-27 12:10:00,40.22,40.23,40.2,40.21,73700.0,24.1324,24.1384,24.1204,24.1264,73700.0
2005-12-27 12:15:00,40.22,40.24,40.19,40.22,238300.0,24.1324,24.1444,24.1144,24.1324,238300.0
2005-12-27 12:20:00,40.23,40.25,40.22,40.22,61300.0,24.1384,24.1504,24.1324,24.1324,61300.0
2005-12-27 12:25:00,40.25,40.28,40.23,40.27,52700.0,24.1504,24.1684,24.1384,24.1624,52700.0
2005-12-27 12:30:00,40.26,40.28,40.25,40.27,60400.0,24.1564,24.1684,24.1504,24.1624,60400.0
2005-12-27 12:35:00,40.27,40.28,40.25,40.27,59800.0,24.1624,24.1684,24.1504,24.1624,59800.0
2005-12-27 12:40:00,40.27,40.28,40.26,40.27,20400.0,24.1624,24.1684,24.1564,24.1624,20400.0
2005-12-27 12:45:00,40.26,40.27,40.26,40.26,20700.0,24.1564,24.1624,24.1564,24.1564,20700.0
2005-12-27 12:50:00,40.26,40.27,40.22,40.25,65800.0,24.1564,24.1624,24.1324,24.1504,65800.0
2005-12-27 12:55:00,40.25,40.26,40.23,40.23,98600.0,24.1504,24.1564,24.1384,24.1384,98600.0
2005-12-27 13:00:00,40.24,40.25,40.23,40.23,42100.0,24.1444,24.1504,24.1384,24.1384,42100.0
2005-12-27 13:05:00,40.23,40.25,40.23,40.25,38700.0,24.1384,24.1504,24.1384,24.1504,38700.0
2005-12-27 13:10:00,40.24,40.25,40.23,40.23,36200.0,24.1444,24.1504,24.1384,24.1384,36200.0
2005-12-27 13:15:00,40.23,40.25,40.19,40.2,60600.0,24.1384,24.1504,24.1144,24.1204,60600.0
2005-12-27 13:20:00,40.2,40.21,40.07,40.08,191400.0,24.1204,24.1264,24.0424,24.0484,191400.0
2005-12-27 13:25:00,40.08,40.09,40.05,40.07,74500.0,24.0484,24.0544,24.0303,24.0424,74500.0
2005-12-27 13:30:00,40.07,40.09,40.03,40.03,55500.0,24.0424,24.0544,24.0183,24.0183,55500.0
2005-12-27 13:35:00,40.03,40.08,40.02,40.07,73300.0,24.0183,24.0484,24.0123,24.0424,73300.0
2005-12-27 13:40:00,40.07,40.09,40.05,40.08,59400.0,24.0424,24.0544,24.0303,24.0484,59400.0
2005-12-27 13:45:00,40.07,40.08,40.03,40.05,27000.0,24.0424,24.0484,24.0183,24.0303,27000.0
2005-12-27 13:50:00,40.05,40.06,39.97,40.0,140000.0,24.0303,24.0363,23.9823,24.0003,140000.0
2005-12-27 13:55:00,40.0,40.01,39.99,40.0,57200.0,24.0003,24.0063,23.9943,24.0003,57200.0
2005-12-27 14:00:00,40.0,40.03,39.99,40.01,59600.0,24.0003,24.0183,23.9943,24.0063,59600.0
2005-12-27 14:05:00,40.02,40.04,40.0,40.01,44700.0,24.0123,24.0243,24.0003,24.0063,44700.0
2005-12-27 14:10:00,40.01,40.03,40.0,40.01,45800.0,24.0063,24.0183,24.0003,24.0063,45800.0
2005-12-27 14:15:00,40.02,40.05,40.0,40.0,44400.0,24.0123,24.0303,24.0003,24.0003,44400.0
2005-12-27 14:20:00,40.01,40.02,39.98,40.0,45100.0,24.0063,24.0123,23.9883,24.0003,45100.0
2005-12-27 14:25:00,40.0,40.04,40.0,40.04,49200.0,24.0003,24.0243,24.0003,24.0243,49200.0
2005-12-27 14:30:00,40.04,40.05,40.01,40.03,72300.0,24.0243,24.0303,24.0063,24.0183,72300.0
2005-12-27 14:35:00,40.03,40.05,40.01,40.05,54800.0,24.0183,24.0303,24.0063,24.0303,54800.0
2005-12-27 14:40:00,40.05,40.09,40.04,40.09,94000.0,24.0303,24.0544,24.0243,24.0544,94000.0
2005-12-27 14:45:00,40.07,40.1,40.07,40.1,80600.0,24.0424,24.0604,24.0424,24.0604,80600.0
2005-12-27 14:50:00,40.09,40.11,40.08,40.1,25200.0,24.0544,24.0664,24.0484,24.0604,25200.0
2005-12-27 14:55:00,40.1,40.1,40.08,40.09,86700.0,24.0604,24.0604,24.0484,24.0544,86700.0
2005-12-27 15:00:00,40.09,40.1,40.09,40.1,45500.0,24.0544,24.0604,24.0544,24.0604,45500.0
2005-12-27 15:05:00,40.1,40.1,40.06,40.07,53500.0,24.0604,24.0604,24.0363,24.0424,53500.0
2005-12-27 15:10:00,40.07,40.09,40.05,40.08,101200.0,24.0424,24.0544,24.0303,24.0484,101200.0
2005-12-27 15:15:00,40.07,40.13,40.07,40.1,92400.0,24.0424,24.0784,24.0424,24.0604,92400.0
2005-12-27 15:20:00,40.11,40.16,40.1,40.14,92400.0,24.0664,24.0964,24.0604,24.0844,92400.0
2005-12-27 15:25:00,40.14,40.17,40.13,40.15,156700.0,24.0844,24.1024,24.0784,24.0904,156700.0
2005-12-27 15:30:00,40.15,40.15,40.1,40.13,134000.0,24.0904,24.0904,24.0604,24.0784,134000.0
2005-12-27 15:35:00,40.12,40.16,40.11,40.12,151500.0,24.0724,24.0964,24.0664,24.0724,151500.0
2005-12-27 15:40:00,40.12,40.15,40.1,40.14,177100.0,24.0724,24.0904,24.0604,24.0844,177100.0
2005-12-27 15:45:00,40.14,40.16,40.13,40.14,152100.0,24.0844,24.0964,24.0784,24.0844,152100.0
2005-12-27 15:50:00,40.13,40.14,40.1,40.11,118800.0,24.0784,24.0844,24.0604,24.0664,118800.0
2005-12-27 15:55:00,40.11,40.14,40.1,40.12,269600.0,24.0664,24.0844,24.0604,24.0724,269600.0
2005-12-28 09:30:00,40.11,40.17,40.06,40.13,243800.0,24.0664,24.1024,24.0363,24.0784,243800.0
2005-12-28 09:35:00,40.12,40.21,40.1,40.21,118900.0,24.0724,24.1264,24.0604,24.1264,118900.0
2005-12-28 09:40:00,40.21,40.23,40.17,40.19,87100.0,24.1264,24.1384,24.1024,24.1144,87100.0
2005-12-28 09:45:00,40.19,40.19,40.11,40.11,45000.0,24.1144,24.1144,24.0664,24.0664,45000.0
2005-12-28 09:50:00,40.11,40.15,40.04,40.15,85100.0,24.0664,24.0904,24.0243,24.0904,85100.0
2005-12-28 09:55:00,40.14,40.15,40.05,40.07,56200.0,24.0844,24.0904,24.0303,24.0424,56200.0
2005-12-28 10:00:00,40.06,40.12,40.06,40.1,78400.0,24.0363,24.0724,24.0363,24.0604,78400.0
2005-12-28 10:05:00,40.11,40.11,40.0,40.01,66900.0,24.0664,24.0664,24.0003,24.0063,66900.0
2005-12-28 10:10:00,40.0,40.04,39.99,40.02,90200.0,24.0003,24.0243,23.9943,24.0123,90200.0
2005-12-28 10:15:00,40.03,40.04,40.0,40.04,72300.0,24.0183,24.0243,24.0003,24.0243,72300.0
2005-12-28 10:20:00,40.03,40.1,40.03,40.07,76300.0,24.0183,24.0604,24.0183,24.0424,76300.0
2005-12-28 10:25:00,40.07,40.07,39.99,40.04,65600.0,24.0424,24.0424,23.9943,24.0243,65600.0
2005-12-28 10:30:00,40.04,40.09,40.01,40.02,63800.0,24.0243,24.0544,24.0063,24.0123,63800.0
2005-12-28 10:35:00,40.02,40.04,39.99,40.01,66700.0,24.0123,24.0243,23.9943,24.0063,66700.0
2005-12-28 10:40:00,40.01,40.03,39.99,40.0,72000.0,24.0063,24.0183,23.9943,24.0003,72000.0
2005-12-28 10:45:00,39.99,40.01,39.99,40.0,181800.0,23.9943,24.0063,23.9943,24.0003,181800.0
2005-12-28 10:50:00,40.01,40.01,39.97,39.99,84100.0,24.0063,24.0063,23.9823,23.9943,84100.0
2005-12-28 10:55:00,39.98,39.99,39.98,39.98,40300.0,23.9883,23.9943,23.9883,23.9883,40300.0
2005-12-28 11:00:00,39.98,40.01,39.98,40.0,74800.0,23.9883,24.0063,23.9883,24.0003,74800.0
2005-12-28 11:05:00,40.0,40.02,40.0,40.0,99900.0,24.0003,24.0123,24.0003,24.0003,99900.0
2005-12-28 11:10:00,40.0,40.02,40.0,40.02,63700.0,24.0003,24.0123,24.0003,24.0123,63700.0
2005-12-28 11:15:00,40.01,40.02,40.0,40.0,38700.0,24.0063,24.0123,24.0003,24.0003,38700.0
2005-12-28 11:20:00,40.0,40.02,40.0,40.01,56700.0,24.0003,24.0123,24.0003,24.0063,56700.0
2005-12-28 11:25:00,40.02,40.03,40.01,40.02,35400.0,24.0123,24.0183,24.0063,24.0123,35400.0
2005-12-28 11:30:00,40.02,40.03,40.0,40.0,50100.0,24.0123,24.0183,24.0003,24.0003,50100.0
2005-12-28 11:35:00,40.01,40.02,40.0,40.02,48100.0,24.0063,24.0123,24.0003,24.0123,48100.0
2005-12-28 11:40:00,40.01,40.02,40.0,40.01,22100.0,24.0063,24.0123,24.0003,24.0063,22100.0
2005-12-28 11:45:00,40.01,40.02,39.98,40.0,68900.0,24.0063,24.0123,23.9883,24.0003,68900.0
2005-12-28 11:50:00,40.0,40.0,39.98,39.99,27000.0,24.0003,24.0003,23.9883,23.9943,27000.0
2005-12-28 11:55:00,39.98,39.99,39.98,39.98,33700.0,23.9883,23.9943,23.9883,23.9883,33700.0
2005-12-28 12:00:00,39.98,40.01,39.98,40.0,52700.0,23.9883,24.0063,23.9883,24.0003,52700.0
2005-12-28 12:05:00,40.0,40.0,39.99,39.99,71900.0,24.0003,24.0003,23.9943,23.9943,71900.0
2005-12-28 12:10:00,39.99,40.0,39.98,40.0,41900.0,23.9943,24.0003,23.9883,24.0003,41900.0
2005-12-28 12:15:00,40.0,40.05,39.99,40.04,55000.0,24.0003,24.0303,23.9943,24.0243,55000.0
2005-12-28 12:20:00,40.05,40.06,40.04,40.04,35500.0,24.0303,24.0363,24.0243,24.0243,35500.0
2005-12-28 12:25:00,40.05,40.05,40.02,40.04,64300.0,24.0303,24.0303,24.0123,24.0243,64300.0
2005-12-28 12:30:00,40.05,40.05,40.01,40.03,20500.0,24.0303,24.0303,24.0063,24.0183,20500.0
2005-12-28 12:35:00,40.01,40.03,40.0,40.02,20400.0,24.0063,24.0183,24.0003,24.0123,20400.0
2005-12-28 12:40:00,40.01,40.02,39.99,40.02,96800.0,24.0063,24.0123,23.9943,24.0123,96800.0
2005-12-28 12:45:00,40.02,40.02,40.0,40.01,84100.0,24.0123,24.0123,24.0003,24.0063,84100.0
2005-12-28 12:50:00,40.01,40.04,40.0,40.03,35200.0,24.0063,24.0243,24.0003,24.0183,35200.0
2005-12-28 12:55:00,40.02,40.05,40.01,40.04,31100.0,24.0123,24.0303,24.0063,24.0243,31100.0
2005-12-28 13:00:00,40.04,40.06,40.04,40.05,44200.0,24.0243,24.0363,24.0243,24.0303,44200.0
2005-12-28 13:05:00,40.05,40.06,40.04,40.06,35900.0,24.0303,24.0363,24.0243,24.0363,35900.0
2005-12-28 13:10:00,40.06,40.07,40.02,40.02,58500.0,24.0363,24.0424,24.0123,24.0123,58500.0
2005-12-28 13:15:00,40.02,40.03,39.99,40.0,154900.0,24.0123,24.0183,23.9943,24.0003,154900.0
2005-12-28 13:20:00,40.0,40.0,39.99,39.99,111500.0,24.0003,24.0003,23.9943,23.9943,111500.0
2005-12-28 13:25:00,39.99,40.01,39.99,39.99,70800.0,23.9943,24.0063,23.9943,23.9943,70800.0
2005-12-28 13:30:00,40.0,40.02,39.99,40.01,71800.0,24.0003,24.0123,23.9943,24.0063,71800.0
2005-12-28 13:35:00,40.01,40.02,40.0,40.01,30400.0,24.0063,24.0123,24.0003,24.0063,30400.0
2005-12-28 13:40:00,40.02,40.05,40.0,40.0,81000.0,24.0123,24.0303,24.0003,24.0003,81000.0
2005-12-28 13:45:00,39.99,40.03,39.99,40.02,83100.0,23.9943,24.0183,23.9943,24.0123,83100.0
2005-12-28 13:50:00,40.01,40.02,39.99,40.0,72800.0,24.0063,24.0123,23.9943,24.0003,72800.0
2005-12-28 13:55:00,39.99,40.0,39.98,39.99,32200.0,23.9943,24.0003,23.9883,23.9943,32200.0
2005-12-28 14:00:00,39.99,40.0,39.98,39.98,72900.0,23.9943,24.0003,23.9883,23.9883,72900.0
2005-12-28 14:05:00,39.99,40.0,39.95,39.99,102500.0,23.9943,24.0003,23.9703,23.9943,102500.0
2005-12-28 14:10:00,39.98,40.0,39.98,39.99,36600.0,23.9883,24.0003,23.9883,23.9943,36600.0
2005-12-28 14:15:00,39.98,40.0,39.98,39.98,63600.0,23.9883,24.0003,23.9883,23.9883,63600.0
2005-12-28 14:20:00,39.98,39.99,39.96,39.98,89200.0,23.9883,23.9943,23.9763,23.9883,89200.0
2005-12-28 14:25:00,39.99,40.0,39.97,39.98,89800.0,23.9943,24.0003,23.9823,23.9883,89800.0
2005-12-28 14:30:00,39.98,40.0,39.96,39.98,77300.0,23.9883,24.0003,23.9763,23.9883,77300.0
2005-12-28 14:35:00,39.98,39.99,39.97,39.98,38300.0,23.9883,23.9943,23.9823,23.9883,38300.0
2005-12-28 14:40:00,39.98,39.99,39.96,39.97,93500.0,23.9883,23.9943,23.9763,23.9823,93500.0
2005-12-28 14:45:00,39.97,39.97,39.94,39.95,59500.0,23.9823,23.9823,23.9643,23.9703,59500.0
2005-12-28 14:50:00,39.95,39.97,39.95,39.95,72200.0,23.9703,23.9823,23.9703,23.9703,72200.0
2005-12-28 14:55:00,39.95,39.96,39.93,39.94,124400.0,23.9703,23.9763,23.9583,23.9643,124400.0
2005-12-28 15:00:00,39.93,39.93,39.9,39.92,109900.0,23.9583,23.9583,23.9403,23.9523,109900.0
2005-12-28 15:05:00,39.92,39.92,39.89,39.9,74200.0,23.9523,23.9523,23.9343,23.9403,74200.0
2005-12-28 15:10:00,39.9,39.9,39.85,39.85,165700.0,23.9403,23.9403,23.9103,23.9103,165700.0
2005-12-28 15:15:00,39.85,39.86,39.84,39.85,91500.0,23.9103,23.9163,23.9043,23.9103,91500.0
2005-12-28 15:20:00,39.84,39.9,39.82,39.9,78700.0,23.9043,23.9403,23.8923,23.9403,78700.0
2005-12-28 15:25:00,39.89,39.94,39.89,39.9,133400.0,23.9343,23.9643,23.9343,23.9403,133400.0
2005-12-28 15:30:00,39.91,39.94,39.89,39.92,129800.0,23.9463,23.9643,23.9343,23.9523,129800.0
2005-12-28 15:35:00,39.92,39.93,39.9,39.91,160100.0,23.9523,23.9583,23.9403,23.9463,160100.0
2005-12-28 15:40:00,39.91,39.95,39.9,39.95,81300.0,23.9463,23.9703,23.9403,23.9703,81300.0
2005-12-28 15:45:00,39.94,39.97,39.9,39.96,116200.0,23.9643,23.9823,23.9403,23.9763,116200.0
2005-12-28 15:50:00,39.95,39.97,39.95,39.96,135900.0,23.9703,23.9823,23.9703,23.9763,135900.0
2005-12-28 15:55:00,39.96,39.96,39.91,39.92,184400.0,23.9763,23.9763,23.9463,23.9523,184400.0
2005-12-29 09:30:00,39.86,39.94,39.86,39.91,213500.0,23.9163,23.9643,23.9163,23.9463,213500.0
2005-12-29 09:35:00,39.9,39.95,39.89,39.92,90200.0,23.9403,23.9703,23.9343,23.9523,90200.0
2005-12-29 09:40:00,39.94,39.99,39.92,39.96,50900.0,23.9643,23.9943,23.9523,23.9763,50900.0
2005-12-29 09:45:00,39.96,39.98,39.93,39.95,35600.0,23.9763,23.9883,23.9583,23.9703,35600.0
2005-12-29 09:50:00,39.96,39.98,39.94,39.98,51900.0,23.9763,23.9883,23.9643,23.9883,51900.0
2005-12-29 09:55:00,39.97,39.99,39.94,39.96,27600.0,23.9823,23.9943,23.9643,23.9763,27600.0
2005-12-29 10:00:00,39.96,39.98,39.93,39.94,40900.0,23.9763,23.9883,23.9583,23.9643,40900.0
2005-12-29 10:05:00,39.93,39.96,39.92,39.96,89800.0,23.9583,23.9763,23.9523,23.9763,89800.0
2005-12-29 10:10:00,39.95,40.0,39.95,39.99,54400.0,23.9703,24.0003,23.9703,23.9943,54400.0
2005-12-29 10:15:00,40.0,40.05,39.99,40.01,141300.0,24.0003,24.0303,23.9943,24.0063,141300.0
2005-12-29 10:20:00,40.0,40.02,40.0,40.0,111500.0,24.0003,24.0123,24.0003,24.0003,111500.0
2005-12-29 10:25:00,40.01,40.01,39.96,39.97,58600.0,24.0063,24.0063,23.9763,23.9823,58600.0
2005-12-29 10:30:00,39.97,40.03,39.94,39.97,66800.0,23.9823,24.0183,23.9643,23.9823,66800.0
2005-12-29 10:35:00,39.96,39.98,39.96,39.96,44500.0,23.9763,23.9883,23.9763,23.9763,44500.0
2005-12-29 10:40:00,39.97,39.98,39.93,39.98,79900.0,23.9823,23.9883,23.9583,23.9883,79900.0
2005-12-29 10:45:00,39.98,39.98,39.96,39.96,47100.0,23.9883,23.9883,23.9763,23.9763,47100.0
2005-12-29 10:50:00,39.97,39.98,39.95,39.96,48900.0,23.9823,23.9883,23.9703,23.9763,48900.0
2005-12-29 10:55:00,39.96,39.98,39.95,39.97,44200.0,23.9763,23.9883,23.9703,23.9823,44200.0
2005-12-29 11:00:00,39.96,40.0,39.96,39.99,62100.0,23.9763,24.0003,23.9763,23.9943,62100.0
2005-12-29 11:05:00,39.99,40.0,39.97,39.97,70400.0,23.9943,24.0003,23.9823,23.9823,70400.0
2005-12-29 11:10:00,39.97,39.98,39.94,39.96,50300.0,23.9823,23.9883,23.9643,23.9763,50300.0
2005-12-29 11:15:00,39.96,39.98,39.95,39.96,40800.0,23.9763,23.9883,23.9703,23.9763,40800.0
2005-12-29 11:20:00,39.96,40.0,39.96,40.0,71500.0,23.9763,24.0003,23.9763,24.0003,71500.0
2005-12-29 11:25:00,40.0,40.04,39.96,39.97,323900.0,24.0003,24.0243,23.9763,23.9823,323900.0
2005-12-29 11:30:00,39.96,40.0,39.96,39.97,91300.0,23.9763,24.0003,23.9763,23.9823,91300.0
2005-12-29 11:35:00,39.96,40.0,39.96,39.99,39500.0,23.9763,24.0003,23.9763,23.9943,39500.0
2005-12-29 11:40:00,39.99,40.0,39.98,39.98,29200.0,23.9943,24.0003,23.9883,23.9883,29200.0
2005-12-29 11:45:00,39.98,40.01,39.97,40.0,85800.0,23.9883,24.0063,23.9823,24.0003,85800.0
2005-12-29 11:50:00,39.99,40.0,39.97,39.98,25800.0,23.9943,24.0003,23.9823,23.9883,25800.0
2005-12-29 11:55:00,39.98,39.99,39.97,39.98,69400.0,23.9883,23.9943,23.9823,23.9883,69400.0
2005-12-29 12:00:00,39.98,39.99,39.98,39.98,64000.0,23.9883,23.9943,23.9883,23.9883,64000.0
2005-12-29 12:05:00,39.98,40.01,39.98,39.99,103000.0,23.9883,24.0063,23.9883,23.9943,103000.0
2005-12-29 12:10:00,39.99,40.0,39.99,39.99,28400.0,23.9943,24.0003,23.9943,23.9943,28400.0
2005-12-29 12:15:00,40.0,40.0,39.95,39.96,28500.0,24.0003,24.0003,23.9703,23.9763,28500.0
2005-12-29 12:20:00,39.97,39.99,39.96,39.96,22300.0,23.9823,23.9943,23.9763,23.9763,22300.0
2005-12-29 12:25:00,39.96,39.98,39.95,39.97,39400.0,23.9763,23.9883,23.9703,23.9823,39400.0
2005-12-29 12:30:00,39.97,39.98,39.96,39.98,19800.0,23.9823,23.9883,23.9763,23.9883,19800.0
2005-12-29 12:35:00,39.97,39.99,39.97,39.98,52100.0,23.9823,23.9943,23.9823,23.9883,52100.0
2005-12-29 12:40:00,39.99,40.0,39.97,39.97,27100.0,23.9943,24.0003,23.9823,23.9823,27100.0
2005-12-29 12:45:00,39.99,39.99,39.97,39.99,8200.0,23.9943,23.9943,23.9823,23.9943,8200.0
2005-12-29 12:50:00,39.98,39.99,39.98,39.99,18700.0,23.9883,23.9943,23.9883,23.9943,18700.0
2005-12-29 12:55:00,39.99,39.99,39.98,39.98,20000.0,23.9943,23.9943,23.9883,23.9883,20000.0
2005-12-29 13:00:00,39.99,40.0,39.98,39.99,58100.0,23.9943,24.0003,23.9883,23.9943,58100.0
2005-12-29 13:05:00,39.99,40.0,39.98,39.99,26900.0,23.9943,24.0003,23.9883,23.9943,26900.0
2005-12-29 13:10:00,39.99,40.0,39.99,40.0,14800.0,23.9943,24.0003,23.9943,24.0003,14800.0
2005-12-29 13:15:00,40.0,40.0,39.99,40.0,78500.0,24.0003,24.0003,23.9943,24.0003,78500.0
2005-12-29 13:20:00,39.99,40.0,39.98,39.98,38100.0,23.9943,24.0003,23.9883,23.9883,38100.0
2005-12-29 13:25:00,39.98,39.99,39.98,39.99,11800.0,23.9883,23.9943,23.9883,23.9943,11800.0
2005-12-29 13:30:00,39.98,39.99,39.96,39.97,19300.0,23.9883,23.9943,23.9763,23.9823,19300.0
2005-12-29 13:35:00,39.96,39.97,39.96,39.96,17200.0,23.9763,23.9823,23.9763,23.9763,17200.0
2005-12-29 13:40:00,39.97,39.98,39.96,39.98,32100.0,23.9823,23.9883,23.9763,23.9883,32100.0
2005-12-29 13:45:00,39.97,39.99,39.97,39.98,23800.0,23.9823,23.9943,23.9823,23.9883,23800.0
2005-12-29 13:50:00,39.99,40.0,39.98,39.99,36900.0,23.9943,24.0003,23.9883,23.9943,36900.0
2005-12-29 13:55:00,39.99,39.99,39.98,39.98,25100.0,23.9943,23.9943,23.9883,23.9883,25100.0
2005-12-29 14:00:00,39.99,40.0,39.98,40.0,22600.0,23.9943,24.0003,23.9883,24.0003,22600.0
2005-12-29 14:05:00,39.99,40.01,39.99,40.01,71700.0,23.9943,24.0063,23.9943,24.0063,71700.0
2005-12-29 14:10:00,40.0,40.02,39.97,39.98,65700.0,24.0003,24.0123,23.9823,23.9883,65700.0
2005-12-29 14:15:00,39.99,40.0,39.98,39.99,44700.0,23.9943,24.0003,23.9883,23.9943,44700.0
2005-12-29 14:20:00,40.0,40.01,39.99,40.0,108900.0,24.0003,24.0063,23.9943,24.0003,108900.0
2005-12-29 14:25:00,40.0,40.01,39.99,40.01,46100.0,24.0003,24.0063,23.9943,24.0063,46100.0
2005-12-29 14:30:00,40.01,40.02,39.99,39.99,72000.0,24.0063,24.0123,23.9943,23.9943,72000.0
2005-12-29 14:35:00,39.99,40.0,39.99,40.0,32500.0,23.9943,24.0003,23.9943,24.0003,32500.0
2005-12-29 14:40:00,40.0,40.01,39.97,39.99,83200.0,24.0003,24.0063,23.9823,23.9943,83200.0
2005-12-29 14:45:00,40.0,40.0,39.96,39.97,49200.0,24.0003,24.0003,23.9763,23.9823,49200.0
2005-12-29 14:50:00,39.97,39.99,39.96,39.98,35200.0,23.9823,23.9943,23.9763,23.9883,35200.0
2005-12-29 14:55:00,39.99,40.0,39.98,39.99,27200.0,23.9943,24.0003,23.9883,23.9943,27200.0
2005-12-29 15:00:00,39.99,40.0,39.99,40.0,27000.0,23.9943,24.0003,23.9943,24.0003,27000.0
2005-12-29 15:05:00,39.99,40.0,39.95,39.96,106100.0,23.9943,24.0003,23.9703,23.9763,106100.0
2005-12-29 15:10:00,39.96,39.96,39.91,39.94,80900.0,23.9763,23.9763,23.9463,23.9643,80900.0
2005-12-29 15:15:00,39.94,39.95,39.82,39.88,115800.0,23.9643,23.9703,23.8923,23.9283,115800.0
2005-12-29 15:20:00,39.87,39.88,39.8,39.88,88200.0,23.9223,23.9283,23.8803,23.9283,88200.0
2005-12-29 15:25:00,39.88,39.91,39.87,39.91,76900.0,23.9283,23.9463,23.9223,23.9463,76900.0
2005-12-29 15:30:00,39.91,39.92,39.9,39.9,76600.0,23.9463,23.9523,23.9403,23.9403,76600.0
2005-12-29 15:35:00,39.9,39.92,39.9,39.9,52700.0,23.9403,23.9523,23.9403,23.9403,52700.0
2005-12-29 15:40:00,39.9,39.9,39.85,39.88,132000.0,23.9403,23.9403,23.9103,23.9283,132000.0
2005-12-29 15:45:00,39.88,39.91,39.85,39.85,118700.0,23.9283,23.9463,23.9103,23.9103,118700.0
2005-12-29 15:50:00,39.86,39.88,39.81,39.81,123000.0,23.9163,23.9283,23.8863,23.8863,123000.0
2005-12-29 15:55:00,39.81,39.9,39.8,39.86,371800.0,23.8863,23.9403,23.8803,23.9163,371800.0
2005-12-30 09:30:00,39.71,39.72,39.65,39.66,244600.0,23.8263,23.8323,23.7903,23.7963,244600.0
2005-12-30 09:35:00,39.66,39.74,39.61,39.73,97700.0,23.7963,23.8443,23.7663,23.8383,97700.0
2005-12-30 09:40:00,39.73,39.75,39.71,39.72,54500.0,23.8383,23.8503,23.8263,23.8323,54500.0
2005-12-30 09:45:00,39.74,39.75,39.68,39.69,70700.0,23.8443,23.8503,23.8083,23.8143,70700.0
2005-12-30 09:50:00,39.69,39.69,39.62,39.63,60000.0,23.8143,23.8143,23.7723,23.7783,60000.0
2005-12-30 09:55:00,39.64,39.7,39.64,39.64,62400.0,23.7843,23.8203,23.7843,23.7843,62400.0
2005-12-30 10:00:00,39.64,39.67,39.61,39.62,94100.0,23.7843,23.8023,23.7663,23.7723,94100.0
2005-12-30 10:05:00,39.61,39.63,39.57,39.6,99500.0,23.7663,23.7783,23.7423,23.7603,99500.0
2005-12-30 10:10:00,39.6,39.61,39.56,39.58,77800.0,23.7603,23.7663,23.7363,23.7483,77800.0
2005-12-30 10:15:00,39.57,39.61,39.57,39.59,107400.0,23.7423,23.7663,23.7423,23.7543,107400.0
2005-12-30 10:20:00,39.6,39.67,39.59,39.66,98000.0,23.7603,23.8023,23.7543,23.7963,98000.0
2005-12-30 10:25:00,39.65,39.68,39.64,39.66,82100.0,23.7903,23.8083,23.7843,23.7963,82100.0
2005-12-30 10:30:00,39.65,39.67,39.59,39.6,69700.0,23.7903,23.8023,23.7543,23.7603,69700.0
2005-12-30 10:35:00,39.6,39.64,39.58,39.61,69500.0,23.7603,23.7843,23.7483,23.7663,69500.0
2005-12-30 10:40:00,39.6,39.62,39.57,39.58,102400.0,23.7603,23.7723,23.7423,23.7483,102400.0
2005-12-30 10:45:00,39.58,39.6,39.58,39.59,122200.0,23.7483,23.7603,23.7483,23.7543,122200.0
2005-12-30 10:50:00,39.59,39.6,39.58,39.59,68700.0,23.7543,23.7603,23.7483,23.7543,68700.0
2005-12-30 10:55:00,39.58,39.61,39.57,39.58,74000.0,23.7483,23.7663,23.7423,23.7483,74000.0
2005-12-30 11:00:00,39.57,39.58,39.55,39.56,67200.0,23.7423,23.7483,23.7303,23.7363,67200.0
2005-12-30 11:05:00,39.55,39.57,39.55,39.55,29500.0,23.7303,23.7423,23.7303,23.7303,29500.0
2005-12-30 11:10:00,39.55,39.55,39.51,39.54,101800.0,23.7303,23.7303,23.7063,23.7243,101800.0
2005-12-30 11:15:00,39.55,39.55,39.51,39.53,59500.0,23.7303,23.7303,23.7063,23.7183,59500.0
2005-12-30 11:20:00,39.53,39.55,39.48,39.49,133100.0,23.7183,23.7303,23.6883,23.6943,133100.0
2005-12-30 11:25:00,39.5,39.54,39.5,39.54,28900.0,23.7003,23.7243,23.7003,23.7243,28900.0
2005-12-30 11:30:00,39.53,39.54,39.5,39.5,30200.0,23.7183,23.7243,23.7003,23.7003,30200.0
2005-12-30 11:35:00,39.5,39.52,39.48,39.51,45500.0,23.7003,23.7123,23.6883,23.7063,45500.0
2005-12-30 11:40:00,39.51,39.54,39.51,39.52,48700.0,23.7063,23.7243,23.7063,23.7123,48700.0
2005-12-30 11:45:00,39.52,39.56,39.52,39.55,66600.0,23.7123,23.7363,23.7123,23.7303,66600.0
2005-12-30 11:50:00,39.55,39.56,39.55,39.56,42500.0,23.7303,23.7363,23.7303,23.7363,42500.0
2005-12-30 11:55:00,39.55,39.6,39.54,39.57,33900.0,23.7303,23.7603,23.7243,23.7423,33900.0
2005-12-30 12:00:00,39.58,39.58,39.53,39.56,84600.0,23.7483,23.7483,23.7183,23.7363,84600.0
2005-12-30 12:05:00,39.57,39.57,39.53,39.55,54500.0,23.7423,23.7423,23.7183,23.7303,54500.0
2005-12-30 12:10:00,39.55,39.58,39.55,39.57,28100.0,23.7303,23.7483,23.7303,23.7423,28100.0
2005-12-30 12:15:00,39.58,39.6,39.57,39.59,57200.0,23.7483,23.7603,23.7423,23.7543,57200.0
2005-12-30 12:20:00,39.59,39.59,39.56,39.57,74300.0,23.7543,23.7543,23.7363,23.7423,74300.0
2005-12-30 12:25:00,39.57,39.57,39.52,39.57,60500.0,23.7423,23.7423,23.7123,23.7423,60500.0
2005-12-30 12:30:00,39.56,39.57,39.56,39.57,28400.0,23.7363,23.7423,23.7363,23.7423,28400.0
2005-12-30 12:35:00,39.58,39.59,39.58,39.58,34500.0,23.7483,23.7543,23.7483,23.7483,34500.0
2005-12-30 12:40:00,39.59,39.6,39.58,39.6,21800.0,23.7543,23.7603,23.7483,23.7603,21800.0
2005-12-30 12:45:00,39.59,39.6,39.53,39.55,108200.0,23.7543,23.7603,23.7183,23.7303,108200.0
2005-12-30 12:50:00,39.55,39.58,39.54,39.58,39300.0,23.7303,23.7483,23.7243,23.7483,39300.0
2005-12-30 12:55:00,39.58,39.59,39.53,39.55,32700.0,23.7483,23.7543,23.7183,23.7303,32700.0
2005-12-30 13:00:00,39.56,39.56,39.5,39.54,77900.0,23.7363,23.7363,23.7003,23.7243,77900.0
2005-12-30 13:05:00,39.54,39.56,39.52,39.54,43900.0,23.7243,23.7363,23.7123,23.7243,43900.0
2005-12-30 13:10:00,39.54,39.56,39.53,39.56,26100.0,23.7243,23.7363,23.7183,23.7363,26100.0
2005-12-30 13:15:00,39.56,39.57,39.55,39.55,26000.0,23.7363,23.7423,23.7303,23.7303,26000.0
2005-12-30 13:20:00,39.56,39.59,39.54,39.54,61200.0,23.7363,23.7543,23.7243,23.7243,61200.0
2005-12-30 13:25:00,39.54,39.59,39.53,39.59,35500.0,23.7243,23.7543,23.7183,23.7543,35500.0
2005-12-30 13:30:00,39.59,39.6,39.58,39.58,37300.0,23.7543,23.7603,23.7483,23.7483,37300.0
2005-12-30 13:35:00,39.59,39.6,39.57,39.59,39700.0,23.7543,23.7603,23.7423,23.7543,39700.0
2005-12-30 13:40:00,39.6,39.63,39.59,39.63,28800.0,23.7603,23.7783,23.7543,23.7783,28800.0
2005-12-30 13:45:00,39.63,39.65,39.61,39.63,44600.0,23.7783,23.7903,23.7663,23.7783,44600.0
2005-12-30 13:50:00,39.63,39.64,39.61,39.63,43500.0,23.7783,23.7843,23.7663,23.7783,43500.0
2005-12-30 13:55:00,39.63,39.64,39.63,39.64,17700.0,23.7783,23.7843,23.7783,23.7843,17700.0
2005-12-30 14:00:00,39.63,39.64,39.63,39.64,24800.0,23.7783,23.7843,23.7783,23.7843,24800.0
2005-12-30 14:05:00,39.64,39.68,39.63,39.66,114100.0,23.7843,23.8083,23.7783,23.7963,114100.0
2005-12-30 14:10:00,39.67,39.67,39.62,39.63,29900.0,23.8023,23.8023,23.7723,23.7783,29900.0
2005-12-30 14:15:00,39.64,39.64,39.58,39.6,55700.0,23.7843,23.7843,23.7483,23.7603,55700.0
2005-12-30 14:20:00,39.6,39.62,39.57,39.61,55000.0,23.7603,23.7723,23.7423,23.7663,55000.0
2005-12-30 14:25:00,39.62,39.62,39.58,39.59,22300.0,23.7723,23.7723,23.7483,23.7543,22300.0
2005-12-30 14:30:00,39.59,39.61,39.58,39.59,37400.0,23.7543,23.7663,23.7483,23.7543,37400.0
2005-12-30 14:35:00,39.59,39.62,39.59,39.62,19400.0,23.7543,23.7723,23.7543,23.7723,19400.0
2005-12-30 14:40:00,39.62,39.64,39.61,39.63,42800.0,23.7723,23.7843,23.7663,23.7783,42800.0
2005-12-30 14:45:00,39.64,39.64,39.63,39.64,37300.0,23.7843,23.7843,23.7783,23.7843,37300.0
2005-12-30 14:50:00,39.64,39.64,39.59,39.6,82200.0,23.7843,23.7843,23.7543,23.7603,82200.0
2005-12-30 14:55:00,39.61,39.63,39.6,39.63,62900.0,23.7663,23.7783,23.7603,23.7783,62900.0
2005-12-30 15:00:00,39.62,39.64,39.57,39.59,126500.0,23.7723,23.7843,23.7423,23.7543,126500.0
2005-12-30 15:05:00,39.58,39.6,39.57,39.58,55200.0,23.7483,23.7603,23.7423,23.7483,55200.0
2005-12-30 15:10:00,39.58,39.6,39.57,39.6,65500.0,23.7483,23.7603,23.7423,23.7603,65500.0
2005-12-30 15:15:00,39.61,39.62,39.57,39.6,75400.0,23.7663,23.7723,23.7423,23.7603,75400.0
2005-12-30 15:20:00,39.6,39.63,39.6,39.63,84500.0,23.7603,23.7783,23.7603,23.7783,84500.0
2005-12-30 15:25:00,39.63,39.67,39.62,39.65,121400.0,23.7783,23.8023,23.7723,23.7903,121400.0
2005-12-30 15:30:00,39.64,39.69,39.62,39.69,114600.0,23.7843,23.8143,23.7723,23.8143,114600.0
2005-12-30 15:35:00,39.69,39.7,39.67,39.7,83100.0,23.8143,23.8203,23.8023,23.8203,83100.0
2005-12-30 15:40:00,39.7,39.75,39.67,39.74,222400.0,23.8203,23.8503,23.8023,23.8443,222400.0
2005-12-30 15:45:00,39.74,39.79,39.71,39.76,163800.0,23.8443,23.8743,23.8263,23.8563,163800.0
2005-12-30 15:50:00,39.77,39.78,39.65,39.73,247600.0,23.8623,23.8683,23.7903,23.8383,247600.0
2005-12-30 15:55:00,39.72,39.73,39.65,39.65,484400.0,23.8323,23.8383,23.7903,23.7903,484400.0
2006-01-03 09:30:00,39.83,39.9,39.7,39.7,507700.0,23.8983,23.9403,23.8203,23.8203,507700.0
2006-01-03 09:35:00,39.75,39.88,39.75,39.83,208000.0,23.8503,23.9283,23.8503,23.8983,208000.0
2006-01-03 09:40:00,39.83,39.9,39.81,39.87,128900.0,23.8983,23.9403,23.8863,23.9223,128900.0
2006-01-03 09:45:00,39.86,39.91,39.81,39.83,105700.0,23.9163,23.9463,23.8863,23.8983,105700.0
2006-01-03 09:50:00,39.83,39.9,39.81,39.83,101300.0,23.8983,23.9403,23.8863,23.8983,101300.0
2006-01-03 09:55:00,39.84,39.87,39.83,39.85,76900.0,23.9043,23.9223,23.8983,23.9103,76900.0
2006-01-03 10:00:00,39.85,39.91,39.82,39.82,106700.0,23.9103,23.9463,23.8923,23.8923,106700.0
2006-01-03 10:05:00,39.82,39.85,39.72,39.76,137300.0,23.8923,23.9103,23.8323,23.8563,137300.0
2006-01-03 10:10:00,39.77,39.84,39.73,39.82,110000.0,23.8623,23.9043,23.8383,23.8923,110000.0
2006-01-03 10:15:00,39.81,39.84,39.75,39.81,84200.0,23.8863,23.9043,23.8503,23.8863,84200.0
2006-01-03 10:20:00,39.81,39.81,39.75,39.76,128700.0,23.8863,23.8863,23.8503,23.8563,128700.0
2006-01-03 10:25:00,39.76,39.8,39.74,39.76,103500.0,23.8563,23.8803,23.8443,23.8563,103500.0
2006-01-03 10:30:00,39.77,39.77,39.65,39.69,147300.0,23.8623,23.8623,23.7903,23.8143,147300.0
2006-01-03 10:35:00,39.67,39.68,39.6,39.6,132800.0,23.8023,23.8083,23.7603,23.7603,132800.0
2006-01-03 10:40:00,39.59,39.67,39.59,39.66,167600.0,23.7543,23.8023,23.7543,23.7963,167600.0
2006-01-03 10:45:00,39.66,39.66,39.65,39.65,65900.0,23.7963,23.7963,23.7903,23.7903,65900.0
2006-01-03 10:50:00,39.65,39.66,39.64,39.65,107000.0,23.7903,23.7963,23.7843,23.7903,107000.0
2006-01-03 10:55:00,39.65,39.66,39.55,39.56,130100.0,23.7903,23.7963,23.7303,23.7363,130100.0
2006-01-03 11:00:00,39.56,39.57,39.55,39.56,138200.0,23.7363,23.7423,23.7303,23.7363,138200.0
2006-01-03 11:05:00,39.56,39.57,39.55,39.56,85600.0,23.7363,23.7423,23.7303,23.7363,85600.0
2006-01-03 11:10:00,39.55,39.56,39.52,39.52,136800.0,23.7303,23.7363,23.7123,23.7123,136800.0
2006-01-03 11:15:00,39.53,39.56,39.51,39.53,113400.0,23.7183,23.7363,23.7063,23.7183,113400.0
2006-01-03 11:20:00,39.53,39.57,39.53,39.55,95500.0,23.7183,23.7423,23.7183,23.7303,95500.0
2006-01-03 11:25:00,39.55,39.56,39.47,39.49,207800.0,23.7303,23.7363,23.6823,23.6943,207800.0
2006-01-03 11:30:00,39.48,39.51,39.48,39.49,82400.0,23.6883,23.7063,23.6883,23.6943,82400.0
2006-01-03 11:35:00,39.5,39.54,39.5,39.53,116400.0,23.7003,23.7243,23.7003,23.7183,116400.0
2006-01-03 11:40:00,39.53,39.53,39.5,39.51,162900.0,23.7183,23.7183,23.7003,23.7063,162900.0
2006-01-03 11:45:00,39.51,39.54,39.5,39.53,139100.0,23.7063,23.7243,23.7003,23.7183,139100.0
2006-01-03 11:50:00,39.53,39.53,39.45,39.48,133100.0,23.7183,23.7183,23.6703,23.6883,133100.0
2006-01-03 11:55:00,39.49,39.55,39.47,39.54,83900.0,23.6943,23.7303,23.6823,23.7243,83900.0
2006-01-03 12:00:00,39.55,39.58,39.47,39.49,93300.0,23.7303,23.7483,23.6823,23.6943,93300.0
2006-01-03 12:05:00,39.5,39.53,39.48,39.52,87800.0,23.7003,23.7183,23.6883,23.7123,87800.0
2006-01-03 12:10:00,39.52,39.54,39.51,39.52,57300.0,23.7123,23.7243,23.7063,23.7123,57300.0
2006-01-03 12:15:00,39.51,39.51,39.3,39.35,205900.0,23.7063,23.7063,23.5803,23.6103,205900.0
2006-01-03 12:20:00,39.36,39.4,39.36,39.38,60500.0,23.6163,23.6403,23.6163,23.6283,60500.0
2006-01-03 12:25:00,39.37,39.38,39.35,39.35,61700.0,23.6223,23.6283,23.6103,23.6103,61700.0
2006-01-03 12:30:00,39.37,39.37,39.31,39.36,72800.0,23.6223,23.6223,23.5863,23.6163,72800.0
2006-01-03 12:35:00,39.36,39.39,39.36,39.38,57300.0,23.6163,23.6343,23.6163,23.6283,57300.0
2006-01-03 12:40:00,39.39,39.42,39.37,39.42,90500.0,23.6343,23.6523,23.6223,23.6523,90500.0
2006-01-03 12:45:00,39.42,39.45,39.4,39.44,86000.0,23.6523,23.6703,23.6403,23.6643,86000.0
2006-01-03 12:50:00,39.44,39.44,39.41,39.42,60400.0,23.6643,23.6643,23.6463,23.6523,60400.0
2006-01-03 12:55:00,39.42,39.43,39.4,39.4,50900.0,23.6523,23.6583,23.6403,23.6403,50900.0
2006-01-03 13:00:00,39.41,39.42,39.4,39.41,64200.0,23.6463,23.6523,23.6403,23.6463,64200.0
2006-01-03 13:05:00,39.41,39.41,39.38,39.39,71100.0,23.6463,23.6463,23.6283,23.6343,71100.0
2006-01-03 13:10:00,39.39,39.42,39.39,39.42,94800.0,23.6343,23.6523,23.6343,23.6523,94800.0
2006-01-03 13:15:00,39.41,39.46,39.41,39.45,57200.0,23.6463,23.6763,23.6463,23.6703,57200.0
2006-01-03 13:20:00,39.46,39.47,39.42,39.43,58000.0,23.6763,23.6823,23.6523,23.6583,58000.0
2006-01-03 13:25:00,39.44,39.5,39.43,39.49,46600.0,23.6643,23.7003,23.6583,23.6943,46600.0
2006-01-03 13:30:00,39.49,39.51,39.48,39.5,87100.0,23.6943,23.7063,23.6883,23.7003,87100.0
2006-01-03 13:35:00,39.51,39.52,39.48,39.51,94000.0,23.7063,23.7123,23.6883,23.7063,94000.0
2006-01-03 13:40:00,39.51,39.57,39.51,39.56,57200.0,23.7063,23.7423,23.7063,23.7363,57200.0
2006-01-03 13:45:00,39.57,39.62,39.55,39.6,131300.0,23.7423,23.7723,23.7303,23.7603,131300.0
2006-01-03 13:50:00,39.6,39.6,39.58,39.59,121200.0,23.7603,23.7603,23.7483,23.7543,121200.0
2006-01-03 13:55:00,39.6,39.62,39.59,39.61,153100.0,23.7603,23.7723,23.7543,23.7663,153100.0
2006-01-03 14:00:00,39.61,39.8,39.6,39.8,231100.0,23.7663,23.8803,23.7603,23.8803,231100.0
2006-01-03 14:05:00,39.8,39.9,39.8,39.9,257500.0,23.8803,23.9403,23.8803,23.9403,257500.0
2006-01-03 14:10:00,39.89,39.95,39.89,39.92,173700.0,23.9343,23.9703,23.9343,23.9523,173700.0
2006-01-03 14:15:00,39.91,40.0,39.9,40.0,209000.0,23.9463,24.0003,23.9403,24.0003,209000.0
2006-01-03 14:20:00,39.99,40.02,39.95,39.97,233400.0,23.9943,24.0123,23.9703,23.9823,233400.0
2006-01-03 14:25:00,39.97,40.06,39.95,40.03,167100.0,23.9823,24.0363,23.9703,24.0183,167100.0
2006-01-03 14:30:00,40.03,40.17,40.02,40.17,252300.0,24.0183,24.1024,24.0123,24.1024,252300.0
2006-01-03 14:35:00,40.17,40.2,40.14,40.15,235900.0,24.1024,24.1204,24.0844,24.0904,235900.0
2006-01-03 14:40:00,40.17,40.22,40.08,40.19,126200.0,24.1024,24.1324,24.0484,24.1144,126200.0
2006-01-03 14:45:00,40.2,40.2,40.1,40.12,189200.0,24.1204,24.1204,24.0604,24.0724,189200.0
2006-01-03 14:50:00,40.11,40.15,40.1,40.12,187300.0,24.0664,24.0904,24.0604,24.0724,187300.0
2006-01-03 14:55:00,40.12,40.14,40.03,40.09,169600.0,24.0724,24.0844,24.0183,24.0544,169600.0
2006-01-03 15:00:00,40.09,40.26,40.08,40.26,169800.0,24.0544,24.1564,24.0484,24.1564,169800.0
2006-01-03 15:05:00,40.26,40.36,40.24,40.24,184500.0,24.1564,24.2164,24.1444,24.1444,184500.0
2006-01-03 15:10:00,40.25,40.26,40.22,40.22,152900.0,24.1504,24.1564,24.1324,24.1324,152900.0
2006-01-03 15:15:00,40.22,40.23,40.17,40.17,151500.0,24.1324,24.1384,24.1024,24.1024,151500.0
2006-01-03 15:20:00,40.17,40.19,40.15,40.15,212500.0,24.1024,24.1144,24.0904,24.0904,212500.0
2006-01-03 15:25:00,40.16,40.17,40.12,40.12,290200.0,24.0964,24.1024,24.0724,24.0724,290200.0
2006-01-03 15:30:00,40.12,40.21,40.12,40.2,603200.0,24.0724,24.1264,24.0724,24.1204,603200.0
2006-01-03 15:35:00,40.2,40.22,40.19,40.21,328800.0,24.1204,24.1324,24.1144,24.1264,328800.0
2006-01-03 15:40:00,40.21,40.26,40.19,40.19,250600.0,24.1264,24.1564,24.1144,24.1144,250600.0
2006-01-03 15:45:00,40.19,40.2,40.16,40.19,217000.0,24.1144,24.1204,24.0964,24.1144,217000.0
2006-01-03 15:50:00,40.19,40.21,40.17,40.19,277700.0,24.1144,24.1264,24.1024,24.1144,277700.0
2006-01-03 15:55:00,40.2,40.21,40.19,40.2,281400.0,24.1204,24.1264,24.1144,24.1204,281400.0
2006-01-04 09:30:00,39.78,39.85,39.75,39.79,650100.0,24.0732,24.1155,24.055,24.0792,650100.0
2006-01-04 09:35:00,39.79,39.85,39.72,39.83,252400.0,24.0792,24.1155,24.0369,24.1034,252400.0
2006-01-04 09:40:00,39.84,39.93,39.83,39.89,176500.0,24.1095,24.1639,24.1034,24.1397,176500.0
2006-01-04 09:45:00,39.9,40.14,39.9,40.08,167600.0,24.1458,24.291,24.1458,24.2547,167600.0
2006-01-04 09:50:00,40.07,40.11,39.96,39.98,155000.0,24.2487,24.2729,24.1821,24.1942,155000.0
2006-01-04 09:55:00,39.98,40.06,39.95,40.06,108000.0,24.1942,24.2426,24.1761,24.2426,108000.0
2006-01-04 10:00:00,40.04,40.13,40.0,40.13,219100.0,24.2305,24.285,24.2063,24.285,219100.0
2006-01-04 10:05:00,40.14,40.14,39.87,40.04,256100.0,24.291,24.291,24.1276,24.2305,256100.0
2006-01-04 10:10:00,40.05,40.06,39.99,40.0,99000.0,24.2366,24.2426,24.2003,24.2063,99000.0
2006-01-04 10:15:00,40.0,40.07,39.99,40.06,131500.0,24.2063,24.2487,24.2003,24.2426,131500.0
2006-01-04 10:20:00,40.07,40.11,40.03,40.07,116700.0,24.2487,24.2729,24.2245,24.2487,116700.0
2006-01-04 10:25:00,40.08,40.09,40.01,40.03,60500.0,24.2547,24.2608,24.2124,24.2245,60500.0
2006-01-04 10:30:00,40.04,40.04,39.98,39.99,120800.0,24.2305,24.2305,24.1942,24.2003,120800.0
2006-01-04 10:35:00,40.0,40.0,39.94,39.95,135700.0,24.2063,24.2063,24.17,24.1761,135700.0
2006-01-04 10:40:00,39.93,39.95,39.85,39.87,127600.0,24.1639,24.1761,24.1155,24.1276,127600.0
2006-01-04 10:45:00,39.87,39.9,39.84,39.9,66800.0,24.1276,24.1458,24.1095,24.1458,66800.0
2006-01-04 10:50:00,39.9,39.93,39.81,39.84,111800.0,24.1458,24.1639,24.0913,24.1095,111800.0
2006-01-04 10:55:00,39.84,39.89,39.83,39.84,71400.0,24.1095,24.1397,24.1034,24.1095,71400.0
2006-01-04 11:00:00,39.84,39.87,39.8,39.86,74300.0,24.1095,24.1276,24.0853,24.1216,74300.0
2006-01-04 11:05:00,39.87,39.87,39.81,39.82,94600.0,24.1276,24.1276,24.0913,24.0974,94600.0
2006-01-04 11:10:00,39.81,39.84,39.8,39.83,109000.0,24.0913,24.1095,24.0853,24.1034,109000.0
2006-01-04 11:15:00,39.83,39.86,39.79,39.82,86500.0,24.1034,24.1216,24.0792,24.0974,86500.0
2006-01-04 11:20:00,39.83,39.88,39.81,39.84,211900.0,24.1034,24.1337,24.0913,24.1095,211900.0
2006-01-04 11:25:00,39.83,39.84,39.8,39.84,117300.0,24.1034,24.1095,24.0853,24.1095,117300.0
2006-01-04 11:30:00,39.82,39.86,39.81,39.83,94600.0,24.0974,24.1216,24.0913,24.1034,94600.0
2006-01-04 11:35:00,39.82,39.85,39.82,39.85,97500.0,24.0974,24.1155,24.0974,24.1155,97500.0
2006-01-04 11:40:00,39.85,39.85,39.79,39.8,165400.0,24.1155,24.1155,24.0792,24.0853,165400.0
2006-01-04 11:45:00,39.81,39.86,39.79,39.82,160000.0,24.0913,24.1216,24.0792,24.0974,160000.0
2006-01-04 11:50:00,39.82,39.88,39.81,39.83,81200.0,24.0974,24.1337,24.0913,24.1034,81200.0
2006-01-04 11:55:00,39.82,39.83,39.79,39.81,74400.0,24.0974,24.1034,24.0792,24.0913,74400.0
2006-01-04 12:00:00,39.81,39.85,39.8,39.85,91100.0,24.0913,24.1155,24.0853,24.1155,91100.0
2006-01-04 12:05:00,39.85,39.86,39.79,39.79,62700.0,24.1155,24.1216,24.0792,24.0792,62700.0
2006-01-04 12:10:00,39.8,39.8,39.7,39.7,206800.0,24.0853,24.0853,24.0248,24.0248,206800.0
2006-01-04 12:15:00,39.7,39.71,39.62,39.63,173400.0,24.0248,24.0308,23.9763,23.9824,173400.0
2006-01-04 12:20:00,39.63,39.63,39.55,39.57,264100.0,23.9824,23.9824,23.934,23.9461,264100.0
2006-01-04 12:25:00,39.56,39.6,39.56,39.6,117300.0,23.94,23.9642,23.94,23.9642,117300.0
2006-01-04 12:30:00,39.59,39.59,39.52,39.56,82900.0,23.9582,23.9582,23.9158,23.94,82900.0
2006-01-04 12:35:00,39.55,39.63,39.53,39.6,235700.0,23.934,23.9824,23.9219,23.9642,235700.0
2006-01-04 12:40:00,39.6,39.6,39.56,39.59,82700.0,23.9642,23.9642,23.94,23.9582,82700.0
2006-01-04 12:45:00,39.6,39.6,39.53,39.55,67500.0,23.9642,23.9642,23.9219,23.934,67500.0
2006-01-04 12:50:00,39.55,39.58,39.52,39.55,102500.0,23.934,23.9521,23.9158,23.934,102500.0
2006-01-04 12:55:00,39.55,39.57,39.51,39.52,94100.0,23.934,23.9461,23.9098,23.9158,94100.0
2006-01-04 13:00:00,39.51,39.55,39.49,39.53,135200.0,23.9098,23.934,23.8977,23.9219,135200.0
2006-01-04 13:05:00,39.54,39.54,39.49,39.52,69400.0,23.9279,23.9279,23.8977,23.9158,69400.0
2006-01-04 13:10:00,39.52,39.54,39.5,39.54,105900.0,23.9158,23.9279,23.9037,23.9279,105900.0
2006-01-04 13:15:00,39.54,39.58,39.53,39.55,77300.0,23.9279,23.9521,23.9219,23.934,77300.0
2006-01-04 13:20:00,39.55,39.55,39.52,39.53,54800.0,23.934,23.934,23.9158,23.9219,54800.0
2006-01-04 13:25:00,39.54,39.62,39.54,39.61,70700.0,23.9279,23.9763,23.9279,23.9703,70700.0
2006-01-04 13:30:00,39.61,39.62,39.53,39.53,108900.0,23.9703,23.9763,23.9219,23.9219,108900.0
2006-01-04 13:35:00,39.54,39.63,39.51,39.6,121500.0,23.9279,23.9824,23.9098,23.9642,121500.0
2006-01-04 13:40:00,39.61,39.64,39.57,39.58,153600.0,23.9703,23.9885,23.9461,23.9521,153600.0
2006-01-04 13:45:00,39.58,39.61,39.55,39.61,136000.0,23.9521,23.9703,23.934,23.9703,136000.0
2006-01-04 13:50:00,39.61,39.62,39.58,39.59,87900.0,23.9703,23.9763,23.9521,23.9582,87900.0
2006-01-04 13:55:00,39.59,39.6,39.57,39.58,67700.0,23.9582,23.9642,23.9461,23.9521,67700.0
2006-01-04 14:00:00,39.58,39.6,39.57,39.6,89400.0,23.9521,23.9642,23.9461,23.9642,89400.0
2006-01-04 14:05:00,39.6,39.61,39.58,39.58,96300.0,23.9642,23.9703,23.9521,23.9521,96300.0
2006-01-04 14:10:00,39.58,39.59,39.48,39.48,106500.0,23.9521,23.9582,23.8916,23.8916,106500.0
2006-01-04 14:15:00,39.49,39.49,39.42,39.46,227500.0,23.8977,23.8977,23.8553,23.8795,227500.0
2006-01-04 14:20:00,39.47,39.5,39.44,39.46,259700.0,23.8856,23.9037,23.8674,23.8795,259700.0
2006-01-04 14:25:00,39.46,39.52,39.44,39.51,115200.0,23.8795,23.9158,23.8674,23.9098,115200.0
2006-01-04 14:30:00,39.51,39.54,39.49,39.53,81500.0,23.9098,23.9279,23.8977,23.9219,81500.0
2006-01-04 14:35:00,39.52,39.57,39.52,39.56,187800.0,23.9158,23.9461,23.9158,23.94,187800.0
2006-01-04 14:40:00,39.57,39.66,39.56,39.64,190000.0,23.9461,24.0006,23.94,23.9885,190000.0
2006-01-04 14:45:00,39.64,39.67,39.64,39.67,142800.0,23.9885,24.0066,23.9885,24.0066,142800.0
2006-01-04 14:50:00,39.67,39.69,39.65,39.66,74300.0,24.0066,24.0187,23.9945,24.0006,74300.0
2006-01-04 14:55:00,39.65,39.69,39.63,39.66,156900.0,23.9945,24.0187,23.9824,24.0006,156900.0
2006-01-04 15:00:00,39.65,39.7,39.65,39.69,96300.0,23.9945,24.0248,23.9945,24.0187,96300.0
2006-01-04 15:05:00,39.68,39.7,39.68,39.69,170500.0,24.0127,24.0248,24.0127,24.0187,170500.0
2006-01-04 15:10:00,39.69,39.7,39.67,39.68,172000.0,24.0187,24.0248,24.0066,24.0127,172000.0
2006-01-04 15:15:00,39.69,39.7,39.65,39.66,110300.0,24.0187,24.0248,23.9945,24.0006,110300.0
2006-01-04 15:20:00,39.65,39.71,39.64,39.67,201700.0,23.9945,24.0308,23.9885,24.0066,201700.0
2006-01-04 15:25:00,39.67,39.72,39.66,39.69,159300.0,24.0066,24.0369,24.0006,24.0187,159300.0
2006-01-04 15:30:00,39.69,39.7,39.66,39.66,157300.0,24.0187,24.0248,24.0006,24.0006,157300.0
2006-01-04 15:35:00,39.66,39.66,39.6,39.63,111000.0,24.0006,24.0006,23.9642,23.9824,111000.0
2006-01-04 15:40:00,39.62,39.63,39.56,39.6,261500.0,23.9763,23.9824,23.94,23.9642,261500.0
2006-01-04 15:45:00,39.6,39.63,39.59,39.61,217600.0,23.9642,23.9824,23.9582,23.9703,217600.0
2006-01-04 15:50:00,39.62,39.73,39.6,39.73,221800.0,23.9763,24.0429,23.9642,24.0429,221800.0
2006-01-04 15:55:00,39.73,39.73,39.63,39.63,303300.0,24.0429,24.0429,23.9824,23.9824,303300.0
2006-01-05 09:30:00,39.61,39.65,39.5,39.63,320400.0,23.9703,23.9945,23.9037,23.9824,320400.0
2006-01-05 09:35:00,39.66,39.72,39.6,39.64,125000.0,24.0006,24.0369,23.9642,23.9885,125000.0
2006-01-05 09:40:00,39.66,39.74,39.65,39.73,140200.0,24.0006,24.049,23.9945,24.0429,140200.0
2006-01-05 09:45:00,39.74,39.74,39.68,39.69,163400.0,24.049,24.049,24.0127,24.0187,163400.0
2006-01-05 09:50:00,39.68,39.72,39.63,39.68,120500.0,24.0127,24.0369,23.9824,24.0127,120500.0
2006-01-05 09:55:00,39.68,39.7,39.63,39.65,110200.0,24.0127,24.0248,23.9824,23.9945,110200.0
2006-01-05 10:00:00,39.65,39.71,39.63,39.67,148700.0,23.9945,24.0308,23.9824,24.0066,148700.0
2006-01-05 10:05:00,39.67,39.78,39.66,39.66,183000.0,24.0066,24.0732,24.0006,24.0006,183000.0
2006-01-05 10:10:00,39.66,39.71,39.65,39.67,100800.0,24.0006,24.0308,23.9945,24.0066,100800.0
2006-01-05 10:15:00,39.67,39.75,39.67,39.73,89100.0,24.0066,24.055,24.0066,24.0429,89100.0
2006-01-05 10:20:00,39.73,39.81,39.73,39.78,90400.0,24.0429,24.0913,24.0429,24.0732,90400.0
2006-01-05 10:25:00,39.77,39.77,39.67,39.69,155400.0,24.0671,24.0671,24.0066,24.0187,155400.0
2006-01-05 10:30:00,39.69,39.7,39.67,39.69,101200.0,24.0187,24.0248,24.0066,24.0187,101200.0
2006-01-05 10:35:00,39.68,39.7,39.62,39.63,109700.0,24.0127,24.0248,23.9763,23.9824,109700.0
2006-01-05 10:40:00,39.63,39.66,39.62,39.65,140300.0,23.9824,24.0006,23.9763,23.9945,140300.0
2006-01-05 10:45:00,39.65,39.73,39.64,39.7,127200.0,23.9945,24.0429,23.9885,24.0248,127200.0
2006-01-05 10:50:00,39.68,39.69,39.62,39.64,101600.0,24.0127,24.0187,23.9763,23.9885,101600.0
2006-01-05 10:55:00,39.64,39.65,39.6,39.61,65600.0,23.9885,23.9945,23.9642,23.9703,65600.0
2006-01-05 11:00:00,39.62,39.68,39.6,39.64,116500.0,23.9763,24.0127,23.9642,23.9885,116500.0
2006-01-05 11:05:00,39.64,39.66,39.6,39.61,156200.0,23.9885,24.0006,23.9642,23.9703,156200.0
2006-01-05 11:10:00,39.61,39.69,39.6,39.66,164900.0,23.9703,24.0187,23.9642,24.0006,164900.0
2006-01-05 11:15:00,39.66,39.67,39.62,39.63,88100.0,24.0006,24.0066,23.9763,23.9824,88100.0
2006-01-05 11:20:00,39.62,39.7,39.62,39.64,119100.0,23.9763,24.0248,23.9763,23.9885,119100.0
2006-01-05 11:25:00,39.64,39.67,39.63,39.66,79900.0,23.9885,24.0066,23.9824,24.0006,79900.0
2006-01-05 11:30:00,39.65,39.68,39.64,39.65,82800.0,23.9945,24.0127,23.9885,23.9945,82800.0
2006-01-05 11:35:00,39.65,39.7,39.63,39.67,108400.0,23.9945,24.0248,23.9824,24.0066,108400.0
2006-01-05 11:40:00,39.67,39.69,39.63,39.65,61600.0,24.0066,24.0187,23.9824,23.9945,61600.0
2006-01-05 11:45:00,39.65,39.66,39.64,39.65,52900.0,23.9945,24.0006,23.9885,23.9945,52900.0
2006-01-05 11:50:00,39.64,39.7,39.64,39.68,59000.0,23.9885,24.0248,23.9885,24.0127,59000.0
2006-01-05 11:55:00,39.68,39.71,39.65,39.66,96400.0,24.0127,24.0308,23.9945,24.0006,96400.0
2006-01-05 12:00:00,39.66,39.68,39.63,39.68,61900.0,24.0006,24.0127,23.9824,24.0127,61900.0
2006-01-05 12:05:00,39.68,39.69,39.65,39.67,50000.0,24.0127,24.0187,23.9945,24.0066,50000.0
2006-01-05 12:10:00,39.66,39.69,39.66,39.67,48500.0,24.0006,24.0187,24.0006,24.0066,48500.0
2006-01-05 12:15:00,39.69,39.71,39.67,39.71,57200.0,24.0187,24.0308,24.0066,24.0308,57200.0
2006-01-05 12:20:00,39.71,39.74,39.71,39.73,61900.0,24.0308,24.049,24.0308,24.0429,61900.0
2006-01-05 12:25:00,39.74,39.74,39.69,39.73,86600.0,24.049,24.049,24.0187,24.0429,86600.0
2006-01-05 12:30:00,39.73,39.76,39.72,39.73,85600.0,24.0429,24.0611,24.0369,24.0429,85600.0
2006-01-05 12:35:00,39.73,39.77,39.72,39.73,70900.0,24.0429,24.0671,24.0369,24.0429,70900.0
2006-01-05 12:40:00,39.73,39.75,39.68,39.69,67600.0,24.0429,24.055,24.0127,24.0187,67600.0
2006-01-05 12:45:00,39.68,39.68,39.64,39.66,115700.0,24.0127,24.0127,23.9885,24.0006,115700.0
2006-01-05 12:50:00,39.65,39.7,39.64,39.7,80100.0,23.9945,24.0248,23.9885,24.0248,80100.0
2006-01-05 12:55:00,39.7,39.7,39.65,39.65,47100.0,24.0248,24.0248,23.9945,23.9945,47100.0
2006-01-05 13:00:00,39.65,39.66,39.64,39.65,46800.0,23.9945,24.0006,23.9885,23.9945,46800.0
2006-01-05 13:05:00,39.64,39.69,39.63,39.69,77100.0,23.9885,24.0187,23.9824,24.0187,77100.0
2006-01-05 13:10:00,39.69,39.7,39.67,39.7,38600.0,24.0187,24.0248,24.0066,24.0248,38600.0
2006-01-05 13:15:00,39.7,39.71,39.67,39.69,70800.0,24.0248,24.0308,24.0066,24.0187,70800.0
2006-01-05 13:20:00,39.69,39.7,39.67,39.7,85000.0,24.0187,24.0248,24.0066,24.0248,85000.0
2006-01-05 13:25:00,39.7,39.7,39.67,39.68,33700.0,24.0248,24.0248,24.0066,24.0127,33700.0
2006-01-05 13:30:00,39.68,39.71,39.67,39.7,72100.0,24.0127,24.0308,24.0066,24.0248,72100.0
2006-01-05 13:35:00,39.71,39.72,39.68,39.68,55500.0,24.0308,24.0369,24.0127,24.0127,55500.0
2006-01-05 13:40:00,39.67,39.69,39.67,39.68,50900.0,24.0066,24.0187,24.0066,24.0127,50900.0
2006-01-05 13:45:00,39.67,39.68,39.66,39.67,39800.0,24.0066,24.0127,24.0006,24.0066,39800.0
2006-01-05 13:50:00,39.68,39.72,39.67,39.69,65900.0,24.0127,24.0369,24.0066,24.0187,65900.0
2006-01-05 13:55:00,39.68,39.69,39.66,39.68,34900.0,24.0127,24.0187,24.0006,24.0127,34900.0
2006-01-05 14:00:00,39.68,39.74,39.68,39.74,63200.0,24.0127,24.049,24.0127,24.049,63200.0
2006-01-05 14:05:00,39.74,39.74,39.67,39.68,60600.0,24.049,24.049,24.0066,24.0127,60600.0
2006-01-05 14:10:00,39.68,39.74,39.68,39.72,79100.0,24.0127,24.049,24.0127,24.0369,79100.0
2006-01-05 14:15:00,39.72,39.73,39.68,39.68,45400.0,24.0369,24.0429,24.0127,24.0127,45400.0
2006-01-05 14:20:00,39.68,39.73,39.65,39.67,86700.0,24.0127,24.0429,23.9945,24.0066,86700.0
2006-01-05 14:25:00,39.67,39.69,39.62,39.67,106200.0,24.0066,24.0187,23.9763,24.0066,106200.0
2006-01-05 14:30:00,39.66,39.7,39.66,39.68,52900.0,24.0006,24.0248,24.0006,24.0127,52900.0
2006-01-05 14:35:00,39.69,39.7,39.67,39.67,47000.0,24.0187,24.0248,24.0066,24.0066,47000.0
2006-01-05 14:40:00,39.67,39.68,39.62,39.62,76400.0,24.0066,24.0127,23.9763,23.9763,76400.0
2006-01-05 14:45:00,39.62,39.66,39.61,39.65,132800.0,23.9763,24.0006,23.9703,23.9945,132800.0
2006-01-05 14:50:00,39.64,39.67,39.64,39.66,98900.0,23.9885,24.0066,23.9885,24.0006,98900.0
2006-01-05 14:55:00,39.66,39.67,39.63,39.65,109800.0,24.0006,24.0066,23.9824,23.9945,109800.0
2006-01-05 15:00:00,39.65,39.69,39.64,39.68,90800.0,23.9945,24.0187,23.9885,24.0127,90800.0
2006-01-05 15:05:00,39.69,39.69,39.64,39.66,158600.0,24.0187,24.0187,23.9885,24.0006,158600.0
2006-01-05 15:10:00,39.66,39.67,39.63,39.63,89400.0,24.0006,24.0066,23.9824,23.9824,89400.0
2006-01-05 15:15:00,39.63,39.69,39.62,39.69,73000.0,23.9824,24.0187,23.9763,24.0187,73000.0
2006-01-05 15:20:00,39.7,39.7,39.67,39.69,84800.0,24.0248,24.0248,24.0066,24.0187,84800.0
2006-01-05 15:25:00,39.69,39.73,39.68,39.73,49000.0,24.0187,24.0429,24.0127,24.0429,49000.0
2006-01-05 15:30:00,39.72,39.73,39.68,39.71,85300.0,24.0369,24.0429,24.0127,24.0308,85300.0
2006-01-05 15:35:00,39.71,39.73,39.7,39.72,83100.0,24.0308,24.0429,24.0248,24.0369,83100.0
2006-01-05 15:40:00,39.71,39.73,39.68,39.73,149000.0,24.0308,24.0429,24.0127,24.0429,149000.0
2006-01-05 15:45:00,39.73,39.73,39.64,39.65,132400.0,24.0429,24.0429,23.9885,23.9945,132400.0
2006-01-05 15:50:00,39.65,39.73,39.64,39.73,159100.0,23.9945,24.0429,23.9885,24.0429,159100.0
2006-01-05 15:55:00,39.73,39.75,39.7,39.73,154300.0,24.0429,24.055,24.0248,24.0429,154300.0
2006-01-06 09:30:00,39.92,39.98,39.92,39.94,374100.0,24.1579,24.1942,24.1579,24.17,374100.0
2006-01-06 09:35:00,39.95,39.95,39.86,39.87,67600.0,24.1761,24.1761,24.1216,24.1276,67600.0
2006-01-06 09:40:00,39.9,39.94,39.83,39.92,74200.0,24.1458,24.17,24.1034,24.1579,74200.0
2006-01-06 09:45:00,39.93,39.94,39.84,39.85,58800.0,24.1639,24.17,24.1095,24.1155,58800.0
2006-01-06 09:50:00,39.84,39.89,39.8,39.85,80300.0,24.1095,24.1397,24.0853,24.1155,80300.0
2006-01-06 09:55:00,39.84,39.9,39.81,39.89,85300.0,24.1095,24.1458,24.0913,24.1397,85300.0
2006-01-06 10:00:00,39.89,39.89,39.58,39.63,158600.0,24.1397,24.1397,23.9521,23.9824,158600.0
2006-01-06 10:05:00,39.62,39.65,39.58,39.59,105600.0,23.9763,23.9945,23.9521,23.9582,105600.0
2006-01-06 10:10:00,39.61,39.64,39.55,39.61,62200.0,23.9703,23.9885,23.934,23.9703,62200.0
2006-01-06 10:15:00,39.61,39.64,39.57,39.63,87600.0,23.9703,23.9885,23.9461,23.9824,87600.0
2006-01-06 10:20:00,39.63,39.69,39.59,39.59,106800.0,23.9824,24.0187,23.9582,23.9582,106800.0
2006-01-06 10:25:00,39.59,39.69,39.57,39.67,81700.0,23.9582,24.0187,23.9461,24.0066,81700.0
2006-01-06 10:30:00,39.67,39.74,39.67,39.7,154100.0,24.0066,24.049,24.0066,24.0248,154100.0
2006-01-06 10:35:00,39.7,39.76,39.7,39.74,67900.0,24.0248,24.0611,24.0248,24.049,67900.0
2006-01-06 10:40:00,39.74,39.76,39.73,39.76,86500.0,24.049,24.0611,24.0429,24.0611,86500.0
2006-01-06 10:45:00,39.77,39.78,39.72,39.75,112100.0,24.0671,24.0732,24.0369,24.055,112100.0
2006-01-06 10:50:00,39.74,39.78,39.73,39.74,50400.0,24.049,24.0732,24.0429,24.049,50400.0
2006-01-06 10:55:00,39.73,39.77,39.72,39.73,56400.0,24.0429,24.0671,24.0369,24.0429,56400.0
2006-01-06 11:00:00,39.73,39.74,39.66,39.67,110300.0,24.0429,24.049,24.0006,24.0066,110300.0
2006-01-06 11:05:00,39.67,39.77,39.66,39.75,114100.0,24.0066,24.0671,24.0006,24.055,114100.0
2006-01-06 11:10:00,39.74,39.78,39.72,39.77,89000.0,24.049,24.0732,24.0369,24.0671,89000.0
2006-01-06 11:15:00,39.76,39.81,39.76,39.81,54700.0,24.0611,24.0913,24.0611,24.0913,54700.0
2006-01-06 11:20:00,39.81,39.9,39.8,39.89,88900.0,24.0913,24.1458,24.0853,24.1397,88900.0
2006-01-06 11:25:00,39.89,39.91,39.87,39.9,79900.0,24.1397,24.1518,24.1276,24.1458,79900.0
2006-01-06 11:30:00,39.91,39.96,39.89,39.96,88200.0,24.1518,24.1821,24.1397,24.1821,88200.0
2006-01-06 11:35:00,39.96,39.98,39.92,39.92,72300.0,24.1821,24.1942,24.1579,24.1579,72300.0
2006-01-06 11:40:00,39.92,39.93,39.85,39.89,65400.0,24.1579,24.1639,24.1155,24.1397,65400.0
2006-01-06 11:45:00,39.89,39.9,39.81,39.85,67000.0,24.1397,24.1458,24.0913,24.1155,67000.0
2006-01-06 11:50:00,39.85,39.87,39.81,39.81,38000.0,24.1155,24.1276,24.0913,24.0913,38000.0
2006-01-06 11:55:00,39.82,39.86,39.81,39.86,44300.0,24.0974,24.1216,24.0913,24.1216,44300.0
2006-01-06 12:00:00,39.85,39.9,39.85,39.87,95100.0,24.1155,24.1458,24.1155,24.1276,95100.0
2006-01-06 12:05:00,39.87,39.88,39.77,39.8,76700.0,24.1276,24.1337,24.0671,24.0853,76700.0
2006-01-06 12:10:00,39.81,39.83,39.8,39.83,33400.0,24.0913,24.1034,24.0853,24.1034,33400.0
2006-01-06 12:15:00,39.82,39.85,39.8,39.81,35500.0,24.0974,24.1155,24.0853,24.0913,35500.0
2006-01-06 12:20:00,39.81,39.88,39.81,39.88,46300.0,24.0913,24.1337,24.0913,24.1337,46300.0
2006-01-06 12:25:00,39.86,39.87,39.82,39.82,35400.0,24.1216,24.1276,24.0974,24.0974,35400.0
2006-01-06 12:30:00,39.82,39.86,39.8,39.86,46100.0,24.0974,24.1216,24.0853,24.1216,46100.0
2006-01-06 12:35:00,39.85,39.88,39.82,39.83,65500.0,24.1155,24.1337,24.0974,24.1034,65500.0
2006-01-06 12:40:00,39.83,39.86,39.82,39.85,50500.0,24.1034,24.1216,24.0974,24.1155,50500.0
2006-01-06 12:45:00,39.85,39.89,39.85,39.87,47500.0,24.1155,24.1397,24.1155,24.1276,47500.0
2006-01-06 12:50:00,39.87,39.88,39.84,39.85,58100.0,24.1276,24.1337,24.1095,24.1155,58100.0
2006-01-06 12:55:00,39.86,39.89,39.85,39.88,24900.0,24.1216,24.1397,24.1155,24.1337,24900.0
2006-01-06 13:00:00,39.88,39.89,39.87,39.88,38100.0,24.1337,24.1397,24.1276,24.1337,38100.0
2006-01-06 13:05:00,39.89,39.94,39.88,39.93,79600.0,24.1397,24.17,24.1337,24.1639,79600.0
2006-01-06 13:10:00,39.92,39.94,39.91,39.92,46300.0,24.1579,24.17,24.1518,24.1579,46300.0
2006-01-06 13:15:00,39.92,39.95,39.92,39.93,38400.0,24.1579,24.1761,24.1579,24.1639,38400.0
2006-01-06 13:20:00,39.92,39.98,39.92,39.98,82400.0,24.1579,24.1942,24.1579,24.1942,82400.0
2006-01-06 13:25:00,39.98,39.98,39.97,39.98,32900.0,24.1942,24.1942,24.1882,24.1942,32900.0
2006-01-06 13:30:00,39.98,39.98,39.96,39.97,49700.0,24.1942,24.1942,24.1821,24.1882,49700.0
2006-01-06 13:35:00,39.97,39.99,39.96,39.98,41500.0,24.1882,24.2003,24.1821,24.1942,41500.0
2006-01-06 13:40:00,39.99,39.99,39.98,39.99,64900.0,24.2003,24.2003,24.1942,24.2003,64900.0
2006-01-06 13:45:00,39.98,40.05,39.98,40.03,362500.0,24.1942,24.2366,24.1942,24.2245,362500.0
2006-01-06 13:50:00,40.04,40.1,40.03,40.1,175300.0,24.2305,24.2668,24.2245,24.2668,175300.0
2006-01-06 13:55:00,40.1,40.15,40.08,40.08,113700.0,24.2668,24.2971,24.2547,24.2547,113700.0
2006-01-06 14:00:00,40.09,40.14,40.07,40.12,115200.0,24.2608,24.291,24.2487,24.2789,115200.0
2006-01-06 14:05:00,40.12,40.16,40.12,40.16,138700.0,24.2789,24.3031,24.2789,24.3031,138700.0
2006-01-06 14:10:00,40.15,40.16,40.13,40.14,89800.0,24.2971,24.3031,24.285,24.291,89800.0
2006-01-06 14:15:00,40.14,40.2,40.14,40.2,208600.0,24.291,24.3273,24.291,24.3273,208600.0
2006-01-06 14:20:00,40.2,40.22,40.2,40.21,117200.0,24.3273,24.3394,24.3273,24.3334,117200.0
2006-01-06 14:25:00,40.21,40.24,40.14,40.15,147100.0,24.3334,24.3515,24.291,24.2971,147100.0
2006-01-06 14:30:00,40.15,40.16,40.12,40.15,73100.0,24.2971,24.3031,24.2789,24.2971,73100.0
2006-01-06 14:35:00,40.14,40.15,40.08,40.13,138900.0,24.291,24.2971,24.2547,24.285,138900.0
2006-01-06 14:40:00,40.13,40.14,40.1,40.11,65900.0,24.285,24.291,24.2668,24.2729,65900.0
2006-01-06 14:45:00,40.11,40.13,40.1,40.12,67200.0,24.2729,24.285,24.2668,24.2789,67200.0
2006-01-06 14:50:00,40.12,40.13,40.07,40.08,115300.0,24.2789,24.285,24.2487,24.2547,115300.0
2006-01-06 14:55:00,40.09,40.12,40.07,40.07,56400.0,24.2608,24.2789,24.2487,24.2487,56400.0
2006-01-06 15:00:00,40.07,40.14,40.07,40.09,83500.0,24.2487,24.291,24.2487,24.2608,83500.0
2006-01-06 15:05:00,40.1,40.14,40.06,40.07,140800.0,24.2668,24.291,24.2426,24.2487,140800.0
2006-01-06 15:10:00,40.07,40.11,40.06,40.1,70600.0,24.2487,24.2729,24.2426,24.2668,70600.0
2006-01-06 15:15:00,40.1,40.13,40.1,40.13,72200.0,24.2668,24.285,24.2668,24.285,72200.0
2006-01-06 15:20:00,40.12,40.18,40.12,40.15,114900.0,24.2789,24.3152,24.2789,24.2971,114900.0
2006-01-06 15:25:00,40.14,40.16,40.12,40.12,85800.0,24.291,24.3031,24.2789,24.2789,85800.0
2006-01-06 15:30:00,40.12,40.13,40.08,40.09,55700.0,24.2789,24.285,24.2547,24.2608,55700.0
2006-01-06 15:35:00,40.08,40.09,39.99,40.0,116300.0,24.2547,24.2608,24.2003,24.2063,116300.0
2006-01-06 15:40:00,40.0,40.02,39.99,39.99,157700.0,24.2063,24.2184,24.2003,24.2003,157700.0
2006-01-06 15:45:00,39.99,40.04,39.98,40.0,175600.0,24.2003,24.2305,24.1942,24.2063,175600.0
2006-01-06 15:50:00,39.99,40.01,39.97,40.01,160700.0,24.2003,24.2124,24.1882,24.2124,160700.0
2006-01-06 15:55:00,40.0,40.06,40.0,40.02,244000.0,24.2063,24.2426,24.2063,24.2184,244000.0
2006-01-09 09:30:00,39.88,40.19,39.88,40.12,644600.0,24.1337,24.3213,24.1337,24.2789,644600.0
2006-01-09 09:35:00,40.11,40.25,40.04,40.25,189400.0,24.2729,24.3576,24.2305,24.3576,189400.0
2006-01-09 09:40:00,40.25,40.48,40.25,40.45,314000.0,24.3576,24.4968,24.3576,24.4786,314000.0
2006-01-09 09:45:00,40.45,40.46,40.35,40.41,195400.0,24.4786,24.4847,24.4181,24.4544,195400.0
2006-01-09 09:50:00,40.41,40.45,40.37,40.37,146800.0,24.4544,24.4786,24.4302,24.4302,146800.0
2006-01-09 09:55:00,40.41,40.42,40.37,40.4,196900.0,24.4544,24.4605,24.4302,24.4484,196900.0
2006-01-09 10:00:00,40.4,40.43,40.38,40.39,146200.0,24.4484,24.4665,24.4363,24.4423,146200.0
2006-01-09 10:05:00,40.39,40.42,40.38,40.42,143600.0,24.4423,24.4605,24.4363,24.4605,143600.0
2006-01-09 10:10:00,40.42,40.49,40.4,40.45,157200.0,24.4605,24.5028,24.4484,24.4786,157200.0
2006-01-09 10:15:00,40.45,40.54,40.43,40.53,271500.0,24.4786,24.5331,24.4665,24.527,271500.0
2006-01-09 10:20:00,40.54,40.69,40.53,40.65,340000.0,24.5331,24.6239,24.527,24.5997,340000.0
2006-01-09 10:25:00,40.64,40.66,40.54,40.56,239000.0,24.5936,24.6057,24.5331,24.5452,239000.0
2006-01-09 10:30:00,40.56,40.68,40.56,40.62,244200.0,24.5452,24.6178,24.5452,24.5815,244200.0
2006-01-09 10:35:00,40.62,40.65,40.6,40.62,177000.0,24.5815,24.5997,24.5694,24.5815,177000.0
2006-01-09 10:40:00,40.61,40.67,40.56,40.56,210300.0,24.5755,24.6118,24.5452,24.5452,210300.0
2006-01-09 10:45:00,40.57,40.65,40.56,40.65,146900.0,24.5512,24.5997,24.5452,24.5997,146900.0
2006-01-09 10:50:00,40.65,40.67,40.53,40.53,149200.0,24.5997,24.6118,24.527,24.527,149200.0
2006-01-09 10:55:00,40.56,40.63,40.53,40.58,228500.0,24.5452,24.5876,24.527,24.5573,228500.0
2006-01-09 11:00:00,40.58,40.61,40.52,40.53,145700.0,24.5573,24.5755,24.521,24.527,145700.0
2006-01-09 11:05:00,40.54,40.55,40.52,40.54,82900.0,24.5331,24.5391,24.521,24.5331,82900.0
2006-01-09 11:10:00,40.54,40.57,40.53,40.54,95700.0,24.5331,24.5512,24.527,24.5331,95700.0
2006-01-09 11:15:00,40.54,40.54,40.48,40.5,158800.0,24.5331,24.5331,24.4968,24.5089,158800.0
2006-01-09 11:20:00,40.5,40.51,40.47,40.49,90300.0,24.5089,24.5149,24.4907,24.5028,90300.0
2006-01-09 11:25:00,40.49,40.53,40.47,40.47,94800.0,24.5028,24.527,24.4907,24.4907,94800.0
2006-01-09 11:30:00,40.48,40.5,40.44,40.45,85900.0,24.4968,24.5089,24.4726,24.4786,85900.0
2006-01-09 11:35:00,40.46,40.5,40.42,40.43,161400.0,24.4847,24.5089,24.4605,24.4665,161400.0
2006-01-09 11:40:00,40.43,40.5,40.41,40.47,82600.0,24.4665,24.5089,24.4544,24.4907,82600.0
2006-01-09 11:45:00,40.47,40.55,40.46,40.53,132500.0,24.4907,24.5391,24.4847,24.527,132500.0
2006-01-09 11:50:00,40.53,40.53,40.46,40.51,89300.0,24.527,24.527,24.4847,24.5149,89300.0
2006-01-09 11:55:00,40.5,40.55,40.49,40.54,89000.0,24.5089,24.5391,24.5028,24.5331,89000.0
2006-01-09 12:00:00,40.54,40.58,40.53,40.58,94200.0,24.5331,24.5573,24.527,24.5573,94200.0
2006-01-09 12:05:00,40.57,40.58,40.54,40.58,64500.0,24.5512,24.5573,24.5331,24.5573,64500.0
2006-01-09 12:10:00,40.58,40.6,40.44,40.44,126400.0,24.5573,24.5694,24.4726,24.4726,126400.0
2006-01-09 12:15:00,40.46,40.53,40.44,40.51,125500.0,24.4847,24.527,24.4726,24.5149,125500.0
2006-01-09 12:20:00,40.52,40.52,40.41,40.44,124500.0,24.521,24.521,24.4544,24.4726,124500.0
2006-01-09 12:25:00,40.42,40.52,40.42,40.52,86900.0,24.4605,24.521,24.4605,24.521,86900.0
2006-01-09 12:30:00,40.52,40.53,40.46,40.46,97000.0,24.521,24.527,24.4847,24.4847,97000.0
2006-01-09 12:35:00,40.46,40.51,40.45,40.46,102800.0,24.4847,24.5149,24.4786,24.4847,102800.0
2006-01-09 12:40:00,40.47,40.51,40.45,40.5,85300.0,24.4907,24.5149,24.4786,24.5089,85300.0
2006-01-09 12:45:00,40.49,40.49,40.45,40.46,57000.0,24.5028,24.5028,24.4786,24.4847,57000.0
2006-01-09 12:50:00,40.46,40.49,40.44,40.49,109300.0,24.4847,24.5028,24.4726,24.5028,109300.0
2006-01-09 12:55:00,40.49,40.51,40.48,40.49,63900.0,24.5028,24.5149,24.4968,24.5028,63900.0
2006-01-09 13:00:00,40.49,40.51,40.48,40.5,43200.0,24.5028,24.5149,24.4968,24.5089,43200.0
2006-01-09 13:05:00,40.5,40.51,40.46,40.49,51400.0,24.5089,24.5149,24.4847,24.5028,51400.0
2006-01-09 13:10:00,40.47,40.51,40.46,40.48,67900.0,24.4907,24.5149,24.4847,24.4968,67900.0
2006-01-09 13:15:00,40.47,40.49,40.47,40.49,51800.0,24.4907,24.5028,24.4907,24.5028,51800.0
2006-01-09 13:20:00,40.48,40.6,40.48,40.56,192900.0,24.4968,24.5694,24.4968,24.5452,192900.0
2006-01-09 13:25:00,40.56,40.56,40.5,40.53,53200.0,24.5452,24.5452,24.5089,24.527,53200.0
2006-01-09 13:30:00,40.53,40.58,40.51,40.58,136900.0,24.527,24.5573,24.5149,24.5573,136900.0
2006-01-09 13:35:00,40.57,40.61,40.54,40.6,123300.0,24.5512,24.5755,24.5331,24.5694,123300.0
2006-01-09 13:40:00,40.6,40.62,40.58,40.61,63300.0,24.5694,24.5815,24.5573,24.5755,63300.0
2006-01-09 13:45:00,40.62,40.65,40.6,40.62,121800.0,24.5815,24.5997,24.5694,24.5815,121800.0
2006-01-09 13:50:00,40.62,40.66,40.61,40.64,100100.0,24.5815,24.6057,24.5755,24.5936,100100.0
2006-01-09 13:55:00,40.65,40.67,40.64,40.65,53700.0,24.5997,24.6118,24.5936,24.5997,53700.0
2006-01-09 14:00:00,40.65,40.69,40.64,40.69,143900.0,24.5997,24.6239,24.5936,24.6239,143900.0
2006-01-09 14:05:00,40.69,40.7,40.68,40.7,113400.0,24.6239,24.6299,24.6178,24.6299,113400.0
2006-01-09 14:10:00,40.7,40.71,40.68,40.69,98600.0,24.6299,24.636,24.6178,24.6239,98600.0
2006-01-09 14:15:00,40.68,40.69,40.66,40.67,110300.0,24.6178,24.6239,24.6057,24.6118,110300.0
2006-01-09 14:20:00,40.68,40.69,40.64,40.67,79900.0,24.6178,24.6239,24.5936,24.6118,79900.0
2006-01-09 14:25:00,40.68,40.68,40.6,40.61,119400.0,24.6178,24.6178,24.5694,24.5755,119400.0
2006-01-09 14:30:00,40.61,40.62,40.57,40.6,78700.0,24.5755,24.5815,24.5512,24.5694,78700.0
2006-01-09 14:35:00,40.6,40.62,40.53,40.57,75500.0,24.5694,24.5815,24.527,24.5512,75500.0
2006-01-09 14:40:00,40.57,40.58,40.5,40.51,75100.0,24.5512,24.5573,24.5089,24.5149,75100.0
2006-01-09 14:45:00,40.5,40.51,40.46,40.48,136300.0,24.5089,24.5149,24.4847,24.4968,136300.0
2006-01-09 14:50:00,40.49,40.53,40.48,40.53,74200.0,24.5028,24.527,24.4968,24.527,74200.0
2006-01-09 14:55:00,40.52,40.55,40.51,40.54,82900.0,24.521,24.5391,24.5149,24.5331,82900.0
2006-01-09 15:00:00,40.54,40.58,40.54,40.57,89100.0,24.5331,24.5573,24.5331,24.5512,89100.0
2006-01-09 15:05:00,40.58,40.58,40.49,40.49,182800.0,24.5573,24.5573,24.5028,24.5028,182800.0
2006-01-09 15:10:00,40.48,40.5,40.46,40.5,193600.0,24.4968,24.5089,24.4847,24.5089,193600.0
2006-01-09 15:15:00,40.5,40.53,40.46,40.48,164600.0,24.5089,24.527,24.4847,24.4968,164600.0
2006-01-09 15:20:00,40.48,40.56,40.45,40.52,139800.0,24.4968,24.5452,24.4786,24.521,139800.0
2006-01-09 15:25:00,40.52,40.59,40.51,40.58,211200.0,24.521,24.5634,24.5149,24.5573,211200.0
2006-01-09 15:30:00,40.57,40.64,40.54,40.64,257300.0,24.5512,24.5936,24.5331,24.5936,257300.0
2006-01-09 15:35:00,40.64,40.66,40.6,40.6,206900.0,24.5936,24.6057,24.5694,24.5694,206900.0
2006-01-09 15:40:00,40.59,40.7,40.59,40.67,259400.0,24.5634,24.6299,24.5634,24.6118,259400.0
2006-01-09 15:45:00,40.68,40.72,40.67,40.68,292200.0,24.6178,24.642,24.6118,24.6178,292200.0
2006-01-09 15:50:00,40.68,40.69,40.64,40.64,198900.0,24.6178,24.6239,24.5936,24.5936,198900.0
2006-01-09 15:55:00,40.65,40.67,40.64,40.66,509800.0,24.5997,24.6118,24.5936,24.6057,509800.0
2006-01-10 09:30:00,40.5,40.57,40.44,40.54,364400.0,24.5089,24.5512,24.4726,24.5331,364400.0
2006-01-10 09:35:00,40.52,40.59,40.48,40.49,243300.0,24.521,24.5634,24.4968,24.5028,243300.0
2006-01-10 09:40:00,40.49,40.53,40.48,40.51,119900.0,24.5028,24.527,24.4968,24.5149,119900.0
2006-01-10 09:45:00,40.5,40.52,40.49,40.5,126900.0,24.5089,24.521,24.5028,24.5089,126900.0
2006-01-10 09:50:00,40.5,40.5,40.38,40.42,189500.0,24.5089,24.5089,24.4363,24.4605,189500.0
2006-01-10 09:55:00,40.42,40.47,40.4,40.42,185500.0,24.4605,24.4907,24.4484,24.4605,185500.0
2006-01-10 10:00:00,40.42,40.43,40.38,40.38,190800.0,24.4605,24.4665,24.4363,24.4363,190800.0
2006-01-10 10:05:00,40.38,40.4,40.32,40.36,92100.0,24.4363,24.4484,24.4,24.4242,92100.0
2006-01-10 10:10:00,40.35,40.38,40.3,40.36,130600.0,24.4181,24.4363,24.3879,24.4242,130600.0
2006-01-10 10:15:00,40.36,40.39,40.34,40.34,78000.0,24.4242,24.4423,24.4121,24.4121,78000.0
2006-01-10 10:20:00,40.34,40.38,40.32,40.36,105200.0,24.4121,24.4363,24.4,24.4242,105200.0
2006-01-10 10:25:00,40.36,40.39,40.33,40.36,85200.0,24.4242,24.4423,24.406,24.4242,85200.0
2006-01-10 10:30:00,40.36,40.4,40.32,40.34,188300.0,24.4242,24.4484,24.4,24.4121,188300.0
2006-01-10 10:35:00,40.34,40.36,40.32,40.35,106700.0,24.4121,24.4242,24.4,24.4181,106700.0
2006-01-10 10:40:00,40.34,40.4,40.29,40.29,192900.0,24.4121,24.4484,24.3818,24.3818,192900.0
2006-01-10 10:45:00,40.3,40.3,40.27,40.28,98900.0,24.3879,24.3879,24.3697,24.3758,98900.0
2006-01-10 10:50:00,40.29,40.3,40.23,40.23,122600.0,24.3818,24.3879,24.3455,24.3455,122600.0
2006-01-10 10:55:00,40.24,40.24,40.18,40.19,167900.0,24.3515,24.3515,24.3152,24.3213,167900.0
2006-01-10 11:00:00,40.2,40.22,40.14,40.16,194200.0,24.3273,24.3394,24.291,24.3031,194200.0
2006-01-10 11:05:00,40.16,40.16,40.1,40.11,203500.0,24.3031,24.3031,24.2668,24.2729,203500.0
2006-01-10 11:10:00,40.11,40.12,40.07,40.08,161800.0,24.2729,24.2789,24.2487,24.2547,161800.0
2006-01-10 11:15:00,40.09,40.14,40.08,40.13,152000.0,24.2608,24.291,24.2547,24.285,152000.0
2006-01-10 11:20:00,40.14,40.19,40.13,40.17,105800.0,24.291,24.3213,24.285,24.3092,105800.0
2006-01-10 11:25:00,40.17,40.24,40.16,40.21,107500.0,24.3092,24.3515,24.3031,24.3334,107500.0
2006-01-10 11:30:00,40.22,40.23,40.16,40.17,182800.0,24.3394,24.3455,24.3031,24.3092,182800.0
2006-01-10 11:35:00,40.17,40.22,40.16,40.18,166000.0,24.3092,24.3394,24.3031,24.3152,166000.0
2006-01-10 11:40:00,40.18,40.27,40.17,40.23,189800.0,24.3152,24.3697,24.3092,24.3455,189800.0
2006-01-10 11:45:00,40.24,40.31,40.23,40.27,151100.0,24.3515,24.3939,24.3455,24.3697,151100.0
2006-01-10 11:50:00,40.28,40.29,40.2,40.21,72700.0,24.3758,24.3818,24.3273,24.3334,72700.0
2006-01-10 11:55:00,40.2,40.24,40.2,40.21,599700.0,24.3273,24.3515,24.3273,24.3334,599700.0
2006-01-10 12:00:00,40.2,40.26,40.2,40.23,157200.0,24.3273,24.3637,24.3273,24.3455,157200.0
2006-01-10 12:05:00,40.23,40.33,40.21,40.33,358100.0,24.3455,24.406,24.3334,24.406,358100.0
2006-01-10 12:10:00,40.33,40.4,40.32,40.4,97400.0,24.406,24.4484,24.4,24.4484,97400.0
2006-01-10 12:15:00,40.4,40.45,40.38,40.42,111300.0,24.4484,24.4786,24.4363,24.4605,111300.0
2006-01-10 12:20:00,40.43,40.43,40.39,40.39,59300.0,24.4665,24.4665,24.4423,24.4423,59300.0
2006-01-10 12:25:00,40.38,40.44,40.37,40.43,115600.0,24.4363,24.4726,24.4302,24.4665,115600.0
2006-01-10 12:30:00,40.43,40.44,40.37,40.42,153200.0,24.4665,24.4726,24.4302,24.4605,153200.0
2006-01-10 12:35:00,40.4,40.45,40.39,40.45,62200.0,24.4484,24.4786,24.4423,24.4786,62200.0
2006-01-10 12:40:00,40.45,40.45,40.4,40.42,147000.0,24.4786,24.4786,24.4484,24.4605,147000.0
2006-01-10 12:45:00,40.42,40.42,40.37,40.42,144900.0,24.4605,24.4605,24.4302,24.4605,144900.0
2006-01-10 12:50:00,40.41,40.47,40.4,40.47,85900.0,24.4544,24.4907,24.4484,24.4907,85900.0
2006-01-10 12:55:00,40.47,40.48,40.45,40.48,73500.0,24.4907,24.4968,24.4786,24.4968,73500.0
2006-01-10 13:00:00,40.47,40.48,40.46,40.46,19400.0,24.4907,24.4968,24.4847,24.4847,19400.0
2006-01-10 13:05:00,40.47,40.5,40.46,40.49,31000.0,24.4907,24.5089,24.4847,24.5028,31000.0
2006-01-10 13:10:00,40.5,40.55,40.49,40.53,99200.0,24.5089,24.5391,24.5028,24.527,99200.0
2006-01-10 13:15:00,40.54,40.56,40.53,40.53,49600.0,24.5331,24.5452,24.527,24.527,49600.0
2006-01-10 13:20:00,40.54,40.56,40.52,40.56,74400.0,24.5331,24.5452,24.521,24.5452,74400.0
2006-01-10 13:25:00,40.56,40.62,40.56,40.57,94000.0,24.5452,24.5815,24.5452,24.5512,94000.0
2006-01-10 13:30:00,40.58,40.62,40.57,40.59,103000.0,24.5573,24.5815,24.5512,24.5634,103000.0
2006-01-10 13:35:00,40.59,40.59,40.54,40.55,54000.0,24.5634,24.5634,24.5331,24.5391,54000.0
2006-01-10 13:40:00,40.54,40.57,40.54,40.54,42400.0,24.5331,24.5512,24.5331,24.5331,42400.0
2006-01-10 13:45:00,40.55,40.55,40.53,40.53,236400.0,24.5391,24.5391,24.527,24.527,236400.0
2006-01-10 13:50:00,40.54,40.56,40.49,40.5,258100.0,24.5331,24.5452,24.5028,24.5089,258100.0
2006-01-10 13:55:00,40.5,40.5,40.46,40.5,141500.0,24.5089,24.5089,24.4847,24.5089,141500.0
2006-01-10 14:00:00,40.51,40.53,40.45,40.47,120300.0,24.5149,24.527,24.4786,24.4907,120300.0
2006-01-10 14:05:00,40.47,40.54,40.46,40.52,117000.0,24.4907,24.5331,24.4847,24.521,117000.0
2006-01-10 14:10:00,40.53,40.54,40.51,40.53,50000.0,24.527,24.5331,24.5149,24.527,50000.0
2006-01-10 14:15:00,40.52,40.56,40.51,40.55,107100.0,24.521,24.5452,24.5149,24.5391,107100.0
2006-01-10 14:20:00,40.56,40.56,40.52,40.53,94400.0,24.5452,24.5452,24.521,24.527,94400.0
2006-01-10 14:25:00,40.53,40.54,40.46,40.5,156600.0,24.527,24.5331,24.4847,24.5089,156600.0
2006-01-10 14:30:00,40.51,40.55,40.5,40.55,289500.0,24.5149,24.5391,24.5089,24.5391,289500.0
2006-01-10 14:35:00,40.55,40.55,40.46,40.51,100100.0,24.5391,24.5391,24.4847,24.5149,100100.0
2006-01-10 14:40:00,40.52,40.57,40.51,40.52,74100.0,24.521,24.5512,24.5149,24.521,74100.0
2006-01-10 14:45:00,40.53,40.56,40.52,40.55,80300.0,24.527,24.5452,24.521,24.5391,80300.0
2006-01-10 14:50:00,40.54,40.55,40.5,40.51,75800.0,24.5331,24.5391,24.5089,24.5149,75800.0
2006-01-10 14:55:00,40.52,40.53,40.47,40.5,130200.0,24.521,24.527,24.4907,24.5089,130200.0
2006-01-10 15:00:00,40.5,40.52,40.49,40.51,62400.0,24.5089,24.521,24.5028,24.5149,62400.0
2006-01-10 15:05:00,40.51,40.56,40.51,40.56,102400.0,24.5149,24.5452,24.5149,24.5452,102400.0
2006-01-10 15:10:00,40.56,40.56,40.52,40.54,125800.0,24.5452,24.5452,24.521,24.5331,125800.0
2006-01-10 15:15:00,40.52,40.55,40.51,40.52,108700.0,24.521,24.5391,24.5149,24.521,108700.0
2006-01-10 15:20:00,40.52,40.58,40.51,40.57,173800.0,24.521,24.5573,24.5149,24.5512,173800.0
2006-01-10 15:25:00,40.57,40.58,40.53,40.56,145900.0,24.5512,24.5573,24.527,24.5452,145900.0
2006-01-10 15:30:00,40.57,40.61,40.56,40.59,164200.0,24.5512,24.5755,24.5452,24.5634,164200.0
2006-01-10 15:35:00,40.58,40.6,40.57,40.6,165000.0,24.5573,24.5694,24.5512,24.5694,165000.0
2006-01-10 15:40:00,40.59,40.61,40.58,40.61,121300.0,24.5634,24.5755,24.5573,24.5755,121300.0
2006-01-10 15:45:00,40.61,40.75,40.59,40.69,3835900.0,24.5755,24.6602,24.5634,24.6239,3835900.0
2006-01-10 15:50:00,40.7,40.73,40.66,40.71,250200.0,24.6299,24.6481,24.6057,24.636,250200.0
2006-01-10 15:55:00,40.71,40.75,40.68,40.72,1115100.0,24.636,24.6602,24.6178,24.642,1115100.0
2006-01-11 09:30:00,40.73,40.73,40.61,40.72,286400.0,24.6481,24.6481,24.5755,24.642,286400.0
2006-01-11 09:35:00,40.71,40.78,40.71,40.76,137200.0,24.636,24.6783,24.636,24.6662,137200.0
2006-01-11 09:40:00,40.77,40.78,40.73,40.74,219800.0,24.6723,24.6783,24.6481,24.6541,219800.0
2006-01-11 09:45:00,40.74,40.75,40.7,40.72,376500.0,24.6541,24.6602,24.6299,24.642,376500.0
2006-01-11 09:50:00,40.7,40.72,40.69,40.7,197400.0,24.6299,24.642,24.6239,24.6299,197400.0
2006-01-11 09:55:00,40.7,40.73,40.69,40.72,161100.0,24.6299,24.6481,24.6239,24.642,161100.0
2006-01-11 10:00:00,40.72,40.75,40.7,40.74,120500.0,24.642,24.6602,24.6299,24.6541,120500.0
2006-01-11 10:05:00,40.75,40.79,40.74,40.79,56100.0,24.6602,24.6844,24.6541,24.6844,56100.0
2006-01-11 10:10:00,40.78,40.8,40.78,40.78,144200.0,24.6783,24.6904,24.6783,24.6783,144200.0
2006-01-11 10:15:00,40.79,40.86,40.79,40.84,225300.0,24.6844,24.7267,24.6844,24.7146,225300.0
2006-01-11 10:20:00,40.83,40.87,40.81,40.86,390800.0,24.7086,24.7328,24.6965,24.7267,390800.0
2006-01-11 10:25:00,40.86,40.86,40.81,40.81,104000.0,24.7267,24.7267,24.6965,24.6965,104000.0
2006-01-11 10:30:00,40.82,40.84,40.78,40.8,249700.0,24.7025,24.7146,24.6783,24.6904,249700.0
2006-01-11 10:35:00,40.78,40.8,40.75,40.77,69800.0,24.6783,24.6904,24.6602,24.6723,69800.0
2006-01-11 10:40:00,40.77,40.77,40.73,40.74,81900.0,24.6723,24.6723,24.6481,24.6541,81900.0
2006-01-11 10:45:00,40.74,40.74,40.7,40.72,107700.0,24.6541,24.6541,24.6299,24.642,107700.0
2006-01-11 10:50:00,40.72,40.73,40.7,40.71,105800.0,24.642,24.6481,24.6299,24.636,105800.0
2006-01-11 10:55:00,40.7,40.74,40.7,40.73,312600.0,24.6299,24.6541,24.6299,24.6481,312600.0
2006-01-11 11:00:00,40.73,40.76,40.72,40.75,179000.0,24.6481,24.6662,24.642,24.6602,179000.0
2006-01-11 11:05:00,40.75,40.8,40.74,40.79,88000.0,24.6602,24.6904,24.6541,24.6844,88000.0
2006-01-11 11:10:00,40.79,40.79,40.77,40.78,57900.0,24.6844,24.6844,24.6723,24.6783,57900.0
2006-01-11 11:15:00,40.78,40.79,40.75,40.75,186700.0,24.6783,24.6844,24.6602,24.6602,186700.0
2006-01-11 11:20:00,40.75,40.77,40.74,40.76,286900.0,24.6602,24.6723,24.6541,24.6662,286900.0
2006-01-11 11:25:00,40.76,40.76,40.7,40.72,103100.0,24.6662,24.6662,24.6299,24.642,103100.0
2006-01-11 11:30:00,40.73,40.75,40.71,40.74,141400.0,24.6481,24.6602,24.636,24.6541,141400.0
2006-01-11 11:35:00,40.74,40.77,40.72,40.76,139100.0,24.6541,24.6723,24.642,24.6662,139100.0
2006-01-11 11:40:00,40.77,40.77,40.72,40.72,173800.0,24.6723,24.6723,24.642,24.642,173800.0
2006-01-11 11:45:00,40.72,40.74,40.7,40.73,240900.0,24.642,24.6541,24.6299,24.6481,240900.0
2006-01-11 11:50:00,40.73,40.75,40.72,40.72,257900.0,24.6481,24.6602,24.642,24.642,257900.0
2006-01-11 11:55:00,40.71,40.75,40.7,40.72,169100.0,24.636,24.6602,24.6299,24.642,169100.0
2006-01-11 12:00:00,40.72,40.75,40.71,40.72,99800.0,24.642,24.6602,24.636,24.642,99800.0
2006-01-11 12:05:00,40.72,40.76,40.72,40.74,119900.0,24.642,24.6662,24.642,24.6541,119900.0
2006-01-11 12:10:00,40.73,40.74,40.73,40.73,26300.0,24.6481,24.6541,24.6481,24.6481,26300.0
2006-01-11 12:15:00,40.74,40.75,40.73,40.74,68200.0,24.6541,24.6602,24.6481,24.6541,68200.0
2006-01-11 12:20:00,40.73,40.78,40.73,40.75,82400.0,24.6481,24.6783,24.6481,24.6602,82400.0
2006-01-11 12:25:00,40.75,40.75,40.73,40.74,109600.0,24.6602,24.6602,24.6481,24.6541,109600.0
2006-01-11 12:30:00,40.74,40.76,40.73,40.74,87000.0,24.6541,24.6662,24.6481,24.6541,87000.0
2006-01-11 12:35:00,40.74,40.77,40.74,40.76,51800.0,24.6541,24.6723,24.6541,24.6662,51800.0
2006-01-11 12:40:00,40.76,40.76,40.74,40.75,60600.0,24.6662,24.6662,24.6541,24.6602,60600.0
2006-01-11 12:45:00,40.75,40.78,40.73,40.73,60700.0,24.6602,24.6783,24.6481,24.6481,60700.0
2006-01-11 12:50:00,40.73,40.78,40.73,40.77,64400.0,24.6481,24.6783,24.6481,24.6723,64400.0
2006-01-11 12:55:00,40.77,40.77,40.72,40.73,80200.0,24.6723,24.6723,24.642,24.6481,80200.0
2006-01-11 13:00:00,40.74,40.75,40.73,40.74,90900.0,24.6541,24.6602,24.6481,24.6541,90900.0
2006-01-11 13:05:00,40.73,40.75,40.72,40.73,108300.0,24.6481,24.6602,24.642,24.6481,108300.0
2006-01-11 13:10:00,40.73,40.73,40.71,40.73,120000.0,24.6481,24.6481,24.636,24.6481,120000.0
2006-01-11 13:15:00,40.72,40.72,40.7,40.71,103800.0,24.642,24.642,24.6299,24.636,103800.0
2006-01-11 13:20:00,40.7,40.71,40.65,40.71,101800.0,24.6299,24.636,24.5997,24.636,101800.0
2006-01-11 13:25:00,40.71,40.73,40.69,40.7,63300.0,24.636,24.6481,24.6239,24.6299,63300.0
2006-01-11 13:30:00,40.71,40.71,40.68,40.68,49800.0,24.636,24.636,24.6178,24.6178,49800.0
2006-01-11 13:35:00,40.67,40.73,40.67,40.72,93200.0,24.6118,24.6481,24.6118,24.642,93200.0
2006-01-11 13:40:00,40.72,40.75,40.72,40.73,1073100.0,24.642,24.6602,24.642,24.6481,1073100.0
2006-01-11 13:45:00,40.73,40.75,40.71,40.71,34100.0,24.6481,24.6602,24.636,24.636,34100.0
2006-01-11 13:50:00,40.71,40.74,40.7,40.7,61700.0,24.636,24.6541,24.6299,24.6299,61700.0
2006-01-11 13:55:00,40.7,40.75,40.7,40.75,69200.0,24.6299,24.6602,24.6299,24.6602,69200.0
2006-01-11 14:00:00,40.75,40.75,40.73,40.74,36800.0,24.6602,24.6602,24.6481,24.6541,36800.0
2006-01-11 14:05:00,40.74,40.76,40.73,40.76,92000.0,24.6541,24.6662,24.6481,24.6662,92000.0
2006-01-11 14:10:00,40.75,40.8,40.75,40.77,106500.0,24.6602,24.6904,24.6602,24.6723,106500.0
2006-01-11 14:15:00,40.78,40.8,40.74,40.76,84300.0,24.6783,24.6904,24.6541,24.6662,84300.0
2006-01-11 14:20:00,40.75,40.78,40.74,40.75,78100.0,24.6602,24.6783,24.6541,24.6602,78100.0
2006-01-11 14:25:00,40.76,40.77,40.73,40.74,54400.0,24.6662,24.6723,24.6481,24.6541,54400.0
2006-01-11 14:30:00,40.76,40.79,40.75,40.78,35100.0,24.6662,24.6844,24.6602,24.6783,35100.0
2006-01-11 14:35:00,40.78,40.83,40.77,40.81,93400.0,24.6783,24.7086,24.6723,24.6965,93400.0
2006-01-11 14:40:00,40.81,40.83,40.78,40.79,596300.0,24.6965,24.7086,24.6783,24.6844,596300.0
2006-01-11 14:45:00,40.79,40.8,40.77,40.79,85500.0,24.6844,24.6904,24.6723,24.6844,85500.0
2006-01-11 14:50:00,40.78,40.79,40.77,40.78,58800.0,24.6783,24.6844,24.6723,24.6783,58800.0
2006-01-11 14:55:00,40.78,40.82,40.78,40.81,75200.0,24.6783,24.7025,24.6783,24.6965,75200.0
2006-01-11 15:00:00,40.81,40.81,40.76,40.77,462500.0,24.6965,24.6965,24.6662,24.6723,462500.0
2006-01-11 15:05:00,40.77,40.78,40.75,40.77,95500.0,24.6723,24.6783,24.6602,24.6723,95500.0
2006-01-11 15:10:00,40.76,40.78,40.75,40.76,39000.0,24.6662,24.6783,24.6602,24.6662,39000.0
2006-01-11 15:15:00,40.76,40.79,40.76,40.77,57100.0,24.6662,24.6844,24.6662,24.6723,57100.0
2006-01-11 15:20:00,40.77,40.78,40.76,40.77,37100.0,24.6723,24.6783,24.6662,24.6723,37100.0
2006-01-11 15:25:00,40.77,40.77,40.74,40.76,66400.0,24.6723,24.6723,24.6541,24.6662,66400.0
2006-01-11 15:30:00,40.75,40.76,40.72,40.74,75300.0,24.6602,24.6662,24.642,24.6541,75300.0
2006-01-11 15:35:00,40.74,40.75,40.73,40.73,64800.0,24.6541,24.6602,24.6481,24.6481,64800.0
2006-01-11 15:40:00,40.74,40.76,40.73,40.73,101800.0,24.6541,24.6662,24.6481,24.6481,101800.0
2006-01-11 15:45:00,40.73,40.74,40.71,40.72,80400.0,24.6481,24.6541,24.636,24.642,80400.0
2006-01-11 15:50:00,40.71,40.73,40.69,40.69,106300.0,24.636,24.6481,24.6239,24.6239,106300.0
2006-01-11 15:55:00,40.7,40.73,40.69,40.73,235900.0,24.6299,24.6481,24.6239,24.6481,235900.0
2006-01-12 09:30:00,40.25,40.29,40.21,40.26,665200.0,24.3576,24.3818,24.3334,24.3637,665200.0
2006-01-12 09:35:00,40.26,40.33,40.26,40.28,229900.0,24.3637,24.406,24.3637,24.3758,229900.0
2006-01-12 09:40:00,40.29,40.35,40.26,40.35,152500.0,24.3818,24.4181,24.3637,24.4181,152500.0
2006-01-12 09:45:00,40.34,40.37,40.32,40.34,187600.0,24.4121,24.4302,24.4,24.4121,187600.0
2006-01-12 09:50:00,40.34,40.37,40.33,40.37,111300.0,24.4121,24.4302,24.406,24.4302,111300.0
2006-01-12 09:55:00,40.36,40.37,40.28,40.34,168800.0,24.4242,24.4302,24.3758,24.4121,168800.0
2006-01-12 10:00:00,40.33,40.38,40.33,40.37,137600.0,24.406,24.4363,24.406,24.4302,137600.0
2006-01-12 10:05:00,40.37,40.39,40.34,40.35,135200.0,24.4302,24.4423,24.4121,24.4181,135200.0
2006-01-12 10:10:00,40.36,40.36,40.28,40.28,162100.0,24.4242,24.4242,24.3758,24.3758,162100.0
2006-01-12 10:15:00,40.28,40.3,40.25,40.3,157100.0,24.3758,24.3879,24.3576,24.3879,157100.0
2006-01-12 10:20:00,40.3,40.35,40.3,40.33,139300.0,24.3879,24.4181,24.3879,24.406,139300.0
2006-01-12 10:25:00,40.34,40.34,40.29,40.3,110700.0,24.4121,24.4121,24.3818,24.3879,110700.0
2006-01-12 10:30:00,40.3,40.31,40.22,40.23,153300.0,24.3879,24.3939,24.3394,24.3455,153300.0
2006-01-12 10:35:00,40.22,40.23,40.21,40.21,118000.0,24.3394,24.3455,24.3334,24.3334,118000.0
2006-01-12 10:40:00,40.21,40.33,40.21,40.33,154700.0,24.3334,24.406,24.3334,24.406,154700.0
2006-01-12 10:45:00,40.33,40.39,40.32,40.35,113600.0,24.406,24.4423,24.4,24.4181,113600.0
2006-01-12 10:50:00,40.35,40.37,40.34,40.36,69400.0,24.4181,24.4302,24.4121,24.4242,69400.0
2006-01-12 10:55:00,40.37,40.39,40.35,40.36,98800.0,24.4302,24.4423,24.4181,24.4242,98800.0
2006-01-12 11:00:00,40.36,40.42,40.35,40.41,123900.0,24.4242,24.4605,24.4181,24.4544,123900.0
2006-01-12 11:05:00,40.41,40.42,40.32,40.32,74700.0,24.4544,24.4605,24.4,24.4,74700.0
2006-01-12 11:10:00,40.32,40.32,40.22,40.23,161900.0,24.4,24.4,24.3394,24.3455,161900.0
2006-01-12 11:15:00,40.21,40.22,40.11,40.11,200300.0,24.3334,24.3394,24.2729,24.2729,200300.0
2006-01-12 11:20:00,40.12,40.12,40.04,40.09,244200.0,24.2789,24.2789,24.2305,24.2608,244200.0
2006-01-12 11:25:00,40.1,40.19,40.09,40.19,232400.0,24.2668,24.3213,24.2608,24.3213,232400.0
2006-01-12 11:30:00,40.19,40.21,40.11,40.13,202900.0,24.3213,24.3334,24.2729,24.285,202900.0
2006-01-12 11:35:00,40.12,40.15,40.1,40.15,206900.0,24.2789,24.2971,24.2668,24.2971,206900.0
2006-01-12 11:40:00,40.15,40.16,40.1,40.11,110000.0,24.2971,24.3031,24.2668,24.2729,110000.0
2006-01-12 11:45:00,40.12,40.13,40.07,40.08,255200.0,24.2789,24.285,24.2487,24.2547,255200.0
2006-01-12 11:50:00,40.1,40.11,40.03,40.04,144900.0,24.2668,24.2729,24.2245,24.2305,144900.0
2006-01-12 11:55:00,40.04,40.07,40.04,40.04,77700.0,24.2305,24.2487,24.2305,24.2305,77700.0
2006-01-12 12:00:00,40.04,40.07,40.02,40.06,156900.0,24.2305,24.2487,24.2184,24.2426,156900.0
2006-01-12 12:05:00,40.06,40.07,40.02,40.04,103200.0,24.2426,24.2487,24.2184,24.2305,103200.0
2006-01-12 12:10:00,40.03,40.04,40.02,40.03,73700.0,24.2245,24.2305,24.2184,24.2245,73700.0
2006-01-12 12:15:00,40.03,40.03,40.0,40.01,116700.0,24.2245,24.2245,24.2063,24.2124,116700.0
2006-01-12 12:20:00,40.02,40.04,40.01,40.02,61500.0,24.2184,24.2305,24.2124,24.2184,61500.0
2006-01-12 12:25:00,40.02,40.07,40.01,40.07,252800.0,24.2184,24.2487,24.2124,24.2487,252800.0
2006-01-12 12:30:00,40.06,40.08,40.06,40.07,70400.0,24.2426,24.2547,24.2426,24.2487,70400.0
2006-01-12 12:35:00,40.07,40.09,40.03,40.05,60000.0,24.2487,24.2608,24.2245,24.2366,60000.0
2006-01-12 12:40:00,40.05,40.1,40.04,40.09,75500.0,24.2366,24.2668,24.2305,24.2608,75500.0
2006-01-12 12:45:00,40.09,40.1,40.05,40.06,35700.0,24.2608,24.2668,24.2366,24.2426,35700.0
2006-01-12 12:50:00,40.05,40.07,40.04,40.06,54200.0,24.2366,24.2487,24.2305,24.2426,54200.0
2006-01-12 12:55:00,40.07,40.07,40.05,40.07,94000.0,24.2487,24.2487,24.2366,24.2487,94000.0
2006-01-12 13:00:00,40.06,40.08,40.05,40.07,87700.0,24.2426,24.2547,24.2366,24.2487,87700.0
2006-01-12 13:05:00,40.07,40.09,40.07,40.09,50100.0,24.2487,24.2608,24.2487,24.2608,50100.0
2006-01-12 13:10:00,40.08,40.1,40.08,40.1,101400.0,24.2547,24.2668,24.2547,24.2668,101400.0
2006-01-12 13:15:00,40.1,40.1,40.09,40.1,49600.0,24.2668,24.2668,24.2608,24.2668,49600.0
2006-01-12 13:20:00,40.09,40.12,40.09,40.12,89700.0,24.2608,24.2789,24.2608,24.2789,89700.0
2006-01-12 13:25:00,40.12,40.12,40.09,40.1,57000.0,24.2789,24.2789,24.2608,24.2668,57000.0
2006-01-12 13:30:00,40.11,40.11,40.05,40.06,92400.0,24.2729,24.2729,24.2366,24.2426,92400.0
2006-01-12 13:35:00,40.05,40.06,40.03,40.03,70600.0,24.2366,24.2426,24.2245,24.2245,70600.0
2006-01-12 13:40:00,40.04,40.05,40.03,40.03,54600.0,24.2305,24.2366,24.2245,24.2245,54600.0
2006-01-12 13:45:00,40.03,40.04,39.96,39.96,140100.0,24.2245,24.2305,24.1821,24.1821,140100.0
2006-01-12 13:50:00,39.97,39.97,39.95,39.96,121400.0,24.1882,24.1882,24.1761,24.1821,121400.0
2006-01-12 13:55:00,39.95,39.97,39.94,39.96,114600.0,24.1761,24.1882,24.17,24.1821,114600.0
2006-01-12 14:00:00,39.95,39.96,39.9,39.96,149200.0,24.1761,24.1821,24.1458,24.1821,149200.0
2006-01-12 14:05:00,39.96,40.0,39.93,40.0,126900.0,24.1821,24.2063,24.1639,24.2063,126900.0
2006-01-12 14:10:00,39.99,40.0,39.97,39.97,122900.0,24.2003,24.2063,24.1882,24.1882,122900.0
2006-01-12 14:15:00,39.98,40.03,39.97,40.02,191200.0,24.1942,24.2245,24.1882,24.2184,191200.0
2006-01-12 14:20:00,40.02,40.03,40.0,40.0,240000.0,24.2184,24.2245,24.2063,24.2063,240000.0
2006-01-12 14:25:00,40.01,40.04,40.0,40.02,74500.0,24.2124,24.2305,24.2063,24.2184,74500.0
2006-01-12 14:30:00,40.02,40.04,39.96,40.04,136500.0,24.2184,24.2305,24.1821,24.2305,136500.0
2006-01-12 14:35:00,40.04,40.08,40.04,40.07,163200.0,24.2305,24.2547,24.2305,24.2487,163200.0
2006-01-12 14:40:00,40.08,40.08,40.02,40.02,88200.0,24.2547,24.2547,24.2184,24.2184,88200.0
2006-01-12 14:45:00,40.02,40.02,39.95,39.97,105700.0,24.2184,24.2184,24.1761,24.1882,105700.0
2006-01-12 14:50:00,39.97,40.02,39.95,40.0,306900.0,24.1882,24.2184,24.1761,24.2063,306900.0
2006-01-12 14:55:00,40.0,40.01,39.98,40.0,113400.0,24.2063,24.2124,24.1942,24.2063,113400.0
2006-01-12 15:00:00,39.99,40.0,39.95,39.95,165300.0,24.2003,24.2063,24.1761,24.1761,165300.0
2006-01-12 15:05:00,39.95,40.02,39.95,39.99,142100.0,24.1761,24.2184,24.1761,24.2003,142100.0
2006-01-12 15:10:00,39.99,40.01,39.98,40.01,151300.0,24.2003,24.2124,24.1942,24.2124,151300.0
2006-01-12 15:15:00,40.0,40.06,39.99,40.02,233300.0,24.2063,24.2426,24.2003,24.2184,233300.0
2006-01-12 15:20:00,40.02,40.02,39.98,39.99,181500.0,24.2184,24.2184,24.1942,24.2003,181500.0
2006-01-12 15:25:00,39.98,40.01,39.98,40.0,120800.0,24.1942,24.2124,24.1942,24.2063,120800.0
2006-01-12 15:30:00,40.0,40.01,39.98,39.99,194300.0,24.2063,24.2124,24.1942,24.2003,194300.0
2006-01-12 15:35:00,39.99,40.0,39.99,40.0,150900.0,24.2003,24.2063,24.2003,24.2063,150900.0
2006-01-12 15:40:00,40.0,40.0,39.97,39.97,152500.0,24.2063,24.2063,24.1882,24.1882,152500.0
2006-01-12 15:45:00,39.98,39.98,39.96,39.97,196500.0,24.1942,24.1942,24.1821,24.1882,196500.0
2006-01-12 15:50:00,39.97,39.98,39.9,39.95,284000.0,24.1882,24.1942,24.1458,24.1761,284000.0
2006-01-12 15:55:00,39.95,39.95,39.91,39.92,368200.0,24.1761,24.1761,24.1518,24.1579,368200.0
2006-01-13 09:30:00,39.78,40.0,39.76,39.88,596900.0,24.0732,24.2063,24.0611,24.1337,596900.0
2006-01-13 09:35:00,39.89,39.92,39.87,39.89,81400.0,24.1397,24.1579,24.1276,24.1397,81400.0
2006-01-13 09:40:00,39.89,39.89,39.82,39.85,138800.0,24.1397,24.1397,24.0974,24.1155,138800.0
2006-01-13 09:45:00,39.84,39.86,39.8,39.81,145100.0,24.1095,24.1216,24.0853,24.0913,145100.0
2006-01-13 09:50:00,39.8,39.88,39.8,39.86,780700.0,24.0853,24.1337,24.0853,24.1216,780700.0
2006-01-13 09:55:00,39.86,39.87,39.77,39.78,198500.0,24.1216,24.1276,24.0671,24.0732,198500.0
2006-01-13 10:00:00,39.77,39.8,39.69,39.73,227700.0,24.0671,24.0853,24.0187,24.0429,227700.0
2006-01-13 10:05:00,39.72,39.76,39.7,39.71,120100.0,24.0369,24.0611,24.0248,24.0308,120100.0
2006-01-13 10:10:00,39.71,39.73,39.67,39.69,206300.0,24.0308,24.0429,24.0066,24.0187,206300.0
2006-01-13 10:15:00,39.69,39.71,39.65,39.7,130600.0,24.0187,24.0308,23.9945,24.0248,130600.0
2006-01-13 10:20:00,39.7,39.74,39.68,39.7,129200.0,24.0248,24.049,24.0127,24.0248,129200.0
2006-01-13 10:25:00,39.69,39.88,39.69,39.87,219300.0,24.0187,24.1337,24.0187,24.1276,219300.0
2006-01-13 10:30:00,39.86,39.88,39.81,39.84,196300.0,24.1216,24.1337,24.0913,24.1095,196300.0
2006-01-13 10:35:00,39.84,39.88,39.8,39.85,238400.0,24.1095,24.1337,24.0853,24.1155,238400.0
2006-01-13 10:40:00,39.82,39.87,39.82,39.84,207600.0,24.0974,24.1276,24.0974,24.1095,207600.0
2006-01-13 10:45:00,39.84,39.86,39.79,39.86,110000.0,24.1095,24.1216,24.0792,24.1216,110000.0
2006-01-13 10:50:00,39.86,39.9,39.85,39.9,88000.0,24.1216,24.1458,24.1155,24.1458,88000.0
2006-01-13 10:55:00,39.9,39.99,39.89,39.98,261900.0,24.1458,24.2003,24.1397,24.1942,261900.0
2006-01-13 11:00:00,39.97,39.98,39.94,39.97,137200.0,24.1882,24.1942,24.17,24.1882,137200.0
2006-01-13 11:05:00,39.97,39.98,39.9,39.94,184400.0,24.1882,24.1942,24.1458,24.17,184400.0
2006-01-13 11:10:00,39.9,40.0,39.9,40.0,162200.0,24.1458,24.2063,24.1458,24.2063,162200.0
2006-01-13 11:15:00,40.0,40.03,39.96,39.99,217300.0,24.2063,24.2245,24.1821,24.2003,217300.0
2006-01-13 11:20:00,39.99,40.0,39.96,39.97,73800.0,24.2003,24.2063,24.1821,24.1882,73800.0
2006-01-13 11:25:00,39.95,40.0,39.93,39.96,195000.0,24.1761,24.2063,24.1639,24.1821,195000.0
2006-01-13 11:30:00,39.97,39.98,39.96,39.98,91600.0,24.1882,24.1942,24.1821,24.1942,91600.0
2006-01-13 11:35:00,39.98,39.99,39.87,39.88,218800.0,24.1942,24.2003,24.1276,24.1337,218800.0
2006-01-13 11:40:00,39.88,39.91,39.87,39.88,132900.0,24.1337,24.1518,24.1276,24.1337,132900.0
2006-01-13 11:45:00,39.87,39.89,39.85,39.88,138000.0,24.1276,24.1397,24.1155,24.1337,138000.0
2006-01-13 11:50:00,39.89,39.93,39.86,39.86,117100.0,24.1397,24.1639,24.1216,24.1216,117100.0
2006-01-13 11:55:00,39.86,39.89,39.86,39.88,127200.0,24.1216,24.1397,24.1216,24.1337,127200.0
2006-01-13 12:00:00,39.88,39.9,39.88,39.9,84700.0,24.1337,24.1458,24.1337,24.1458,84700.0
2006-01-13 12:05:00,39.89,39.92,39.87,39.9,101800.0,24.1397,24.1579,24.1276,24.1458,101800.0
2006-01-13 12:10:00,39.91,39.96,39.91,39.95,87100.0,24.1518,24.1821,24.1518,24.1761,87100.0
2006-01-13 12:15:00,39.95,39.97,39.95,39.97,33100.0,24.1761,24.1882,24.1761,24.1882,33100.0
2006-01-13 12:20:00,39.97,39.98,39.95,39.96,98300.0,24.1882,24.1942,24.1761,24.1821,98300.0
2006-01-13 12:25:00,39.96,39.97,39.91,39.93,75900.0,24.1821,24.1882,24.1518,24.1639,75900.0
2006-01-13 12:30:00,39.93,39.94,39.92,39.92,39300.0,24.1639,24.17,24.1579,24.1579,39300.0
2006-01-13 12:35:00,39.93,39.95,39.93,39.94,96600.0,24.1639,24.1761,24.1639,24.17,96600.0
2006-01-13 12:40:00,39.94,39.95,39.81,39.81,159500.0,24.17,24.1761,24.0913,24.0913,159500.0
2006-01-13 12:45:00,39.82,39.86,39.79,39.84,197600.0,24.0974,24.1216,24.0792,24.1095,197600.0
2006-01-13 12:50:00,39.85,39.85,39.79,39.82,181900.0,24.1155,24.1155,24.0792,24.0974,181900.0
2006-01-13 12:55:00,39.82,39.82,39.79,39.82,196600.0,24.0974,24.0974,24.0792,24.0974,196600.0
2006-01-13 13:00:00,39.82,39.86,39.82,39.84,68000.0,24.0974,24.1216,24.0974,24.1095,68000.0
2006-01-13 13:05:00,39.85,39.89,39.85,39.89,35000.0,24.1155,24.1397,24.1155,24.1397,35000.0
2006-01-13 13:10:00,39.9,39.92,39.87,39.89,166000.0,24.1458,24.1579,24.1276,24.1397,166000.0
2006-01-13 13:15:00,39.88,39.92,39.88,39.9,82800.0,24.1337,24.1579,24.1337,24.1458,82800.0
2006-01-13 13:20:00,39.89,39.9,39.88,39.89,30600.0,24.1397,24.1458,24.1337,24.1397,30600.0
2006-01-13 13:25:00,39.89,39.94,39.89,39.92,40400.0,24.1397,24.17,24.1397,24.1579,40400.0
2006-01-13 13:30:00,39.93,39.93,39.88,39.88,58500.0,24.1639,24.1639,24.1337,24.1337,58500.0
2006-01-13 13:35:00,39.89,39.9,39.86,39.86,47800.0,24.1397,24.1458,24.1216,24.1216,47800.0
2006-01-13 13:40:00,39.87,39.87,39.84,39.84,53900.0,24.1276,24.1276,24.1095,24.1095,53900.0
2006-01-13 13:45:00,39.85,39.87,39.84,39.87,105400.0,24.1155,24.1276,24.1095,24.1276,105400.0
2006-01-13 13:50:00,39.87,39.9,39.87,39.89,34600.0,24.1276,24.1458,24.1276,24.1397,34600.0
2006-01-13 13:55:00,39.89,39.94,39.88,39.91,64500.0,24.1397,24.17,24.1337,24.1518,64500.0
2006-01-13 14:00:00,39.9,39.95,39.9,39.94,46500.0,24.1458,24.1761,24.1458,24.17,46500.0
2006-01-13 14:05:00,39.94,39.96,39.91,39.94,66200.0,24.17,24.1821,24.1518,24.17,66200.0
2006-01-13 14:10:00,39.94,39.95,39.87,39.88,77800.0,24.17,24.1761,24.1276,24.1337,77800.0
2006-01-13 14:15:00,39.87,39.91,39.87,39.9,88900.0,24.1276,24.1518,24.1276,24.1458,88900.0
2006-01-13 14:20:00,39.91,39.95,39.91,39.94,31500.0,24.1518,24.1761,24.1518,24.17,31500.0
2006-01-13 14:25:00,39.94,39.95,39.89,39.9,39500.0,24.17,24.1761,24.1397,24.1458,39500.0
2006-01-13 14:30:00,39.9,39.9,39.88,39.89,84200.0,24.1458,24.1458,24.1337,24.1397,84200.0
2006-01-13 14:35:00,39.9,39.91,39.89,39.9,58500.0,24.1458,24.1518,24.1397,24.1458,58500.0
2006-01-13 14:40:00,39.92,39.98,39.9,39.93,103800.0,24.1579,24.1942,24.1458,24.1639,103800.0
2006-01-13 14:45:00,39.94,39.96,39.93,39.94,82700.0,24.17,24.1821,24.1639,24.17,82700.0
2006-01-13 14:50:00,39.94,39.97,39.9,39.95,214600.0,24.17,24.1882,24.1458,24.1761,214600.0
2006-01-13 14:55:00,39.95,39.96,39.9,39.91,77500.0,24.1761,24.1821,24.1458,24.1518,77500.0
2006-01-13 15:00:00,39.91,39.93,39.9,39.92,60400.0,24.1518,24.1639,24.1458,24.1579,60400.0
2006-01-13 15:05:00,39.91,39.92,39.9,39.92,93800.0,24.1518,24.1579,24.1458,24.1579,93800.0
2006-01-13 15:10:00,39.92,39.93,39.84,39.85,102500.0,24.1579,24.1639,24.1095,24.1155,102500.0
2006-01-13 15:15:00,39.86,39.89,39.85,39.87,81500.0,24.1216,24.1397,24.1155,24.1276,81500.0
2006-01-13 15:20:00,39.88,39.94,39.87,39.92,79000.0,24.1337,24.17,24.1276,24.1579,79000.0
2006-01-13 15:25:00,39.92,39.93,39.9,39.9,162000.0,24.1579,24.1639,24.1458,24.1458,162000.0
2006-01-13 15:30:00,39.9,39.93,39.88,39.88,110800.0,24.1458,24.1639,24.1337,24.1337,110800.0
2006-01-13 15:35:00,39.88,39.96,39.88,39.92,136600.0,24.1337,24.1821,24.1337,24.1579,136600.0
2006-01-13 15:40:00,39.93,39.95,39.9,39.91,134100.0,24.1639,24.1761,24.1458,24.1518,134100.0
2006-01-13 15:45:00,39.9,39.94,39.89,39.93,118200.0,24.1458,24.17,24.1397,24.1639,118200.0
2006-01-13 15:50:00,39.93,39.94,39.89,39.91,140100.0,24.1639,24.17,24.1397,24.1518,140100.0
2006-01-13 15:55:00,39.91,39.92,39.88,39.89,264400.0,24.1518,24.1579,24.1337,24.1397,264400.0
2006-01-17 09:30:00,39.48,39.75,39.44,39.52,545500.0,23.8916,24.055,23.8674,23.9158,545500.0
2006-01-17 09:35:00,39.53,39.62,39.51,39.58,165500.0,23.9219,23.9763,23.9098,23.9521,165500.0
2006-01-17 09:40:00,39.58,39.59,39.55,39.56,106300.0,23.9521,23.9582,23.934,23.94,106300.0
2006-01-17 09:45:00,39.57,39.66,39.57,39.65,178300.0,23.9461,24.0006,23.9461,23.9945,178300.0
2006-01-17 09:50:00,39.64,39.65,39.53,39.54,55600.0,23.9885,23.9945,23.9219,23.9279,55600.0
2006-01-17 09:55:00,39.54,39.61,39.52,39.55,74800.0,23.9279,23.9703,23.9158,23.934,74800.0
2006-01-17 10:00:00,39.55,39.56,39.5,39.54,161000.0,23.934,23.94,23.9037,23.9279,161000.0
2006-01-17 10:05:00,39.53,39.56,39.53,39.54,167000.0,23.9219,23.94,23.9219,23.9279,167000.0
2006-01-17 10:10:00,39.55,39.58,39.54,39.57,86100.0,23.934,23.9521,23.9279,23.9461,86100.0
2006-01-17 10:15:00,39.57,39.57,39.53,39.55,104000.0,23.9461,23.9461,23.9219,23.934,104000.0
2006-01-17 10:20:00,39.55,39.55,39.52,39.55,115800.0,23.934,23.934,23.9158,23.934,115800.0
2006-01-17 10:25:00,39.55,39.57,39.54,39.56,66800.0,23.934,23.9461,23.9279,23.94,66800.0
2006-01-17 10:30:00,39.56,39.56,39.52,39.52,118100.0,23.94,23.94,23.9158,23.9158,118100.0
2006-01-17 10:35:00,39.52,39.52,39.46,39.47,120400.0,23.9158,23.9158,23.8795,23.8856,120400.0
2006-01-17 10:40:00,39.48,39.5,39.45,39.46,113200.0,23.8916,23.9037,23.8735,23.8795,113200.0
2006-01-17 10:45:00,39.47,39.5,39.44,39.5,64500.0,23.8856,23.9037,23.8674,23.9037,64500.0
2006-01-17 10:50:00,39.5,39.51,39.47,39.47,59500.0,23.9037,23.9098,23.8856,23.8856,59500.0
2006-01-17 10:55:00,39.48,39.48,39.44,39.45,68700.0,23.8916,23.8916,23.8674,23.8735,68700.0
2006-01-17 11:00:00,39.45,39.5,39.44,39.49,115800.0,23.8735,23.9037,23.8674,23.8977,115800.0
2006-01-17 11:05:00,39.49,39.53,39.48,39.52,80200.0,23.8977,23.9219,23.8916,23.9158,80200.0
2006-01-17 11:10:00,39.52,39.54,39.49,39.52,63800.0,23.9158,23.9279,23.8977,23.9158,63800.0
2006-01-17 11:15:00,39.51,39.52,39.48,39.52,83200.0,23.9098,23.9158,23.8916,23.9158,83200.0
2006-01-17 11:20:00,39.52,39.58,39.52,39.57,56900.0,23.9158,23.9521,23.9158,23.9461,56900.0
2006-01-17 11:25:00,39.57,39.57,39.48,39.49,117300.0,23.9461,23.9461,23.8916,23.8977,117300.0
2006-01-17 11:30:00,39.49,39.5,39.46,39.47,82400.0,23.8977,23.9037,23.8795,23.8856,82400.0
2006-01-17 11:35:00,39.47,39.48,39.42,39.46,74700.0,23.8856,23.8916,23.8553,23.8795,74700.0
2006-01-17 11:40:00,39.46,39.47,39.44,39.46,52800.0,23.8795,23.8856,23.8674,23.8795,52800.0
2006-01-17 11:45:00,39.44,39.47,39.41,39.44,133700.0,23.8674,23.8856,23.8493,23.8674,133700.0
2006-01-17 11:50:00,39.44,39.51,39.44,39.49,68600.0,23.8674,23.9098,23.8674,23.8977,68600.0
2006-01-17 11:55:00,39.49,39.49,39.44,39.45,52800.0,23.8977,23.8977,23.8674,23.8735,52800.0
2006-01-17 12:00:00,39.46,39.48,39.46,39.48,51800.0,23.8795,23.8916,23.8795,23.8916,51800.0
2006-01-17 12:05:00,39.48,39.54,39.47,39.54,85200.0,23.8916,23.9279,23.8856,23.9279,85200.0
2006-01-17 12:10:00,39.54,39.56,39.53,39.55,95400.0,23.9279,23.94,23.9219,23.934,95400.0
2006-01-17 12:15:00,39.54,39.57,39.53,39.54,78800.0,23.9279,23.9461,23.9219,23.9279,78800.0
2006-01-17 12:20:00,39.54,39.54,39.47,39.5,88700.0,23.9279,23.9279,23.8856,23.9037,88700.0
2006-01-17 12:25:00,39.5,39.5,39.48,39.49,52000.0,23.9037,23.9037,23.8916,23.8977,52000.0
2006-01-17 12:30:00,39.48,39.51,39.47,39.51,86700.0,23.8916,23.9098,23.8856,23.9098,86700.0
2006-01-17 12:35:00,39.52,39.52,39.48,39.51,105400.0,23.9158,23.9158,23.8916,23.9098,105400.0
2006-01-17 12:40:00,39.5,39.53,39.5,39.53,84000.0,23.9037,23.9219,23.9037,23.9219,84000.0
2006-01-17 12:45:00,39.53,39.53,39.51,39.53,47300.0,23.9219,23.9219,23.9098,23.9219,47300.0
2006-01-17 12:50:00,39.53,39.54,39.48,39.49,67100.0,23.9219,23.9279,23.8916,23.8977,67100.0
2006-01-17 12:55:00,39.49,39.51,39.48,39.48,70300.0,23.8977,23.9098,23.8916,23.8916,70300.0
2006-01-17 13:00:00,39.48,39.48,39.47,39.48,85300.0,23.8916,23.8916,23.8856,23.8916,85300.0
2006-01-17 13:05:00,39.47,39.51,39.47,39.5,76400.0,23.8856,23.9098,23.8856,23.9037,76400.0
2006-01-17 13:10:00,39.5,39.53,39.5,39.51,80300.0,23.9037,23.9219,23.9037,23.9098,80300.0
2006-01-17 13:15:00,39.51,39.55,39.51,39.54,104800.0,23.9098,23.934,23.9098,23.9279,104800.0
2006-01-17 13:20:00,39.55,39.59,39.54,39.57,157500.0,23.934,23.9582,23.9279,23.9461,157500.0
2006-01-17 13:25:00,39.57,39.58,39.55,39.57,60500.0,23.9461,23.9521,23.934,23.9461,60500.0
2006-01-17 13:30:00,39.57,39.58,39.54,39.55,62000.0,23.9461,23.9521,23.9279,23.934,62000.0
2006-01-17 13:35:00,39.54,39.56,39.54,39.56,38400.0,23.9279,23.94,23.9279,23.94,38400.0
2006-01-17 13:40:00,39.56,39.56,39.55,39.55,29400.0,23.94,23.94,23.934,23.934,29400.0
2006-01-17 13:45:00,39.55,39.56,39.53,39.54,69600.0,23.934,23.94,23.9219,23.9279,69600.0
2006-01-17 13:50:00,39.55,39.61,39.55,39.61,105300.0,23.934,23.9703,23.934,23.9703,105300.0
2006-01-17 13:55:00,39.61,39.76,39.61,39.66,145600.0,23.9703,24.0611,23.9703,24.0006,145600.0
2006-01-17 14:00:00,39.67,39.75,39.66,39.71,135200.0,24.0066,24.055,24.0006,24.0308,135200.0
2006-01-17 14:05:00,39.71,39.76,39.71,39.75,123600.0,24.0308,24.0611,24.0308,24.055,123600.0
2006-01-17 14:10:00,39.74,39.76,39.7,39.75,115400.0,24.049,24.0611,24.0248,24.055,115400.0
2006-01-17 14:15:00,39.75,39.75,39.63,39.65,135300.0,24.055,24.055,23.9824,23.9945,135300.0
2006-01-17 14:20:00,39.65,39.67,39.64,39.64,65500.0,23.9945,24.0066,23.9885,23.9885,65500.0
2006-01-17 14:25:00,39.65,39.67,39.62,39.62,103200.0,23.9945,24.0066,23.9763,23.9763,103200.0
2006-01-17 14:30:00,39.62,39.63,39.61,39.61,52200.0,23.9763,23.9824,23.9703,23.9703,52200.0
2006-01-17 14:35:00,39.6,39.63,39.6,39.61,294100.0,23.9642,23.9824,23.9642,23.9703,294100.0
2006-01-17 14:40:00,39.6,39.61,39.54,39.57,89000.0,23.9642,23.9703,23.9279,23.9461,89000.0
2006-01-17 14:45:00,39.58,39.59,39.57,39.58,105700.0,23.9521,23.9582,23.9461,23.9521,105700.0
2006-01-17 14:50:00,39.58,39.61,39.56,39.6,102500.0,23.9521,23.9703,23.94,23.9642,102500.0
2006-01-17 14:55:00,39.61,39.67,39.59,39.65,167300.0,23.9703,24.0066,23.9582,23.9945,167300.0
2006-01-17 15:00:00,39.66,39.69,39.65,39.67,208500.0,24.0006,24.0187,23.9945,24.0066,208500.0
2006-01-17 15:05:00,39.67,39.69,39.64,39.69,158400.0,24.0066,24.0187,23.9885,24.0187,158400.0
2006-01-17 15:10:00,39.69,39.7,39.63,39.64,128500.0,24.0187,24.0248,23.9824,23.9885,128500.0
2006-01-17 15:15:00,39.64,39.65,39.62,39.65,65700.0,23.9885,23.9945,23.9763,23.9945,65700.0
2006-01-17 15:20:00,39.65,39.67,39.63,39.66,171800.0,23.9945,24.0066,23.9824,24.0006,171800.0
2006-01-17 15:25:00,39.65,39.66,39.64,39.64,112400.0,23.9945,24.0006,23.9885,23.9885,112400.0
2006-01-17 15:30:00,39.65,39.65,39.59,39.6,164200.0,23.9945,23.9945,23.9582,23.9642,164200.0
2006-01-17 15:35:00,39.59,39.59,39.55,39.56,103800.0,23.9582,23.9582,23.934,23.94,103800.0
2006-01-17 15:40:00,39.57,39.64,39.56,39.63,185100.0,23.9461,23.9885,23.94,23.9824,185100.0
2006-01-17 15:45:00,39.62,39.67,39.59,39.66,203700.0,23.9763,24.0066,23.9582,24.0006,203700.0
2006-01-17 15:50:00,39.67,39.77,39.66,39.77,294800.0,24.0066,24.0671,24.0006,24.0671,294800.0
2006-01-17 15:55:00,39.77,39.82,39.68,39.71,468200.0,24.0671,24.0974,24.0127,24.0308,468200.0
2006-01-18 09:30:00,39.11,39.24,39.1,39.2,1038200.0,23.6677,23.7464,23.6617,23.7222,1038200.0
2006-01-18 09:35:00,39.22,39.29,39.19,39.19,434100.0,23.7343,23.7766,23.7161,23.7161,434100.0
2006-01-18 09:40:00,39.2,39.32,39.19,39.32,335300.0,23.7222,23.7948,23.7161,23.7948,335300.0
2006-01-18 09:45:00,39.32,39.47,39.25,39.28,232100.0,23.7948,23.8856,23.7524,23.7706,232100.0
2006-01-18 09:50:00,39.29,39.33,39.24,39.32,237100.0,23.7766,23.8009,23.7464,23.7948,237100.0
2006-01-18 09:55:00,39.32,39.39,39.32,39.37,399900.0,23.7948,23.8372,23.7948,23.8251,399900.0
2006-01-18 10:00:00,39.37,39.55,39.35,39.54,298300.0,23.8251,23.934,23.813,23.9279,298300.0
2006-01-18 10:05:00,39.54,39.68,39.54,39.58,409100.0,23.9279,24.0127,23.9279,23.9521,409100.0
2006-01-18 10:10:00,39.58,39.63,39.49,39.5,181200.0,23.9521,23.9824,23.8977,23.9037,181200.0
2006-01-18 10:15:00,39.5,39.59,39.49,39.56,347700.0,23.9037,23.9582,23.8977,23.94,347700.0
2006-01-18 10:20:00,39.57,39.71,39.57,39.61,259300.0,23.9461,24.0308,23.9461,23.9703,259300.0
2006-01-18 10:25:00,39.62,39.64,39.58,39.6,666700.0,23.9763,23.9885,23.9521,23.9642,666700.0
2006-01-18 10:30:00,39.59,39.61,39.5,39.53,524300.0,23.9582,23.9703,23.9037,23.9219,524300.0
2006-01-18 10:35:00,39.53,39.59,39.52,39.55,199800.0,23.9219,23.9582,23.9158,23.934,199800.0
2006-01-18 10:40:00,39.56,39.6,39.52,39.53,172600.0,23.94,23.9642,23.9158,23.9219,172600.0
2006-01-18 10:45:00,39.53,39.56,39.45,39.45,138300.0,23.9219,23.94,23.8735,23.8735,138300.0
2006-01-18 10:50:00,39.41,39.44,39.4,39.42,172500.0,23.8493,23.8674,23.8432,23.8553,172500.0
2006-01-18 10:55:00,39.42,39.52,39.25,39.27,481700.0,23.8553,23.9158,23.7524,23.7645,481700.0
2006-01-18 11:00:00,39.28,39.29,39.16,39.24,327200.0,23.7706,23.7766,23.698,23.7464,327200.0
2006-01-18 11:05:00,39.25,39.3,39.23,39.3,153400.0,23.7524,23.7827,23.7403,23.7827,153400.0
2006-01-18 11:10:00,39.3,39.35,39.28,39.35,99400.0,23.7827,23.813,23.7706,23.813,99400.0
2006-01-18 11:15:00,39.34,39.36,39.25,39.26,119000.0,23.8069,23.819,23.7524,23.7585,119000.0
2006-01-18 11:20:00,39.26,39.34,39.24,39.29,156000.0,23.7585,23.8069,23.7464,23.7766,156000.0
2006-01-18 11:25:00,39.3,39.34,39.29,39.3,46800.0,23.7827,23.8069,23.7766,23.7827,46800.0
2006-01-18 11:30:00,39.3,39.31,39.15,39.16,93600.0,23.7827,23.7888,23.6919,23.698,93600.0
2006-01-18 11:35:00,39.16,39.19,39.15,39.16,371800.0,23.698,23.7161,23.6919,23.698,371800.0
2006-01-18 11:40:00,39.16,39.18,39.15,39.16,111600.0,23.698,23.7101,23.6919,23.698,111600.0
2006-01-18 11:45:00,39.17,39.25,39.16,39.23,197100.0,23.704,23.7524,23.698,23.7403,197100.0
2006-01-18 11:50:00,39.23,39.24,39.16,39.2,90300.0,23.7403,23.7464,23.698,23.7222,90300.0
2006-01-18 11:55:00,39.21,39.24,39.19,39.22,244600.0,23.7282,23.7464,23.7161,23.7343,244600.0
2006-01-18 12:00:00,39.23,39.28,39.22,39.24,92700.0,23.7403,23.7706,23.7343,23.7464,92700.0
2006-01-18 12:05:00,39.25,39.28,39.23,39.26,94800.0,23.7524,23.7706,23.7403,23.7585,94800.0
2006-01-18 12:10:00,39.27,39.29,39.23,39.29,142700.0,23.7645,23.7766,23.7403,23.7766,142700.0
2006-01-18 12:15:00,39.29,39.29,39.21,39.24,136100.0,23.7766,23.7766,23.7282,23.7464,136100.0
2006-01-18 12:20:00,39.25,39.27,39.23,39.23,62100.0,23.7524,23.7645,23.7403,23.7403,62100.0
2006-01-18 12:25:00,39.23,39.23,39.13,39.13,208700.0,23.7403,23.7403,23.6798,23.6798,208700.0
2006-01-18 12:30:00,39.13,39.15,39.11,39.12,139600.0,23.6798,23.6919,23.6677,23.6738,139600.0
2006-01-18 12:35:00,39.12,39.24,39.12,39.24,95900.0,23.6738,23.7464,23.6738,23.7464,95900.0
2006-01-18 12:40:00,39.23,39.29,39.23,39.25,58200.0,23.7403,23.7766,23.7403,23.7524,58200.0
2006-01-18 12:45:00,39.24,39.25,39.23,39.24,24000.0,23.7464,23.7524,23.7403,23.7464,24000.0
2006-01-18 12:50:00,39.23,39.28,39.23,39.27,35000.0,23.7403,23.7706,23.7403,23.7645,35000.0
2006-01-18 12:55:00,39.27,39.29,39.25,39.26,30700.0,23.7645,23.7766,23.7524,23.7585,30700.0
2006-01-18 13:00:00,39.26,39.34,39.26,39.32,97100.0,23.7585,23.8069,23.7585,23.7948,97100.0
2006-01-18 13:05:00,39.31,39.31,39.25,39.27,42800.0,23.7888,23.7888,23.7524,23.7645,42800.0
2006-01-18 13:10:00,39.27,39.27,39.25,39.26,78200.0,23.7645,23.7645,23.7524,23.7585,78200.0
2006-01-18 13:15:00,39.26,39.26,39.21,39.22,61800.0,23.7585,23.7585,23.7282,23.7343,61800.0
2006-01-18 13:20:00,39.23,39.27,39.2,39.2,172600.0,23.7403,23.7645,23.7222,23.7222,172600.0
2006-01-18 13:25:00,39.21,39.21,39.16,39.18,56000.0,23.7282,23.7282,23.698,23.7101,56000.0
2006-01-18 13:30:00,39.17,39.18,39.11,39.12,94700.0,23.704,23.7101,23.6677,23.6738,94700.0
2006-01-18 13:35:00,39.12,39.14,39.11,39.13,46400.0,23.6738,23.6859,23.6677,23.6798,46400.0
2006-01-18 13:40:00,39.13,39.2,39.12,39.18,91300.0,23.6798,23.7222,23.6738,23.7101,91300.0
2006-01-18 13:45:00,39.17,39.19,39.12,39.12,113900.0,23.704,23.7161,23.6738,23.6738,113900.0
2006-01-18 13:50:00,39.12,39.15,39.12,39.14,91200.0,23.6738,23.6919,23.6738,23.6859,91200.0
2006-01-18 13:55:00,39.13,39.14,39.11,39.12,52200.0,23.6798,23.6859,23.6677,23.6738,52200.0
2006-01-18 14:00:00,39.12,39.21,39.12,39.21,114300.0,23.6738,23.7282,23.6738,23.7282,114300.0
2006-01-18 14:05:00,39.22,39.24,39.16,39.16,134000.0,23.7343,23.7464,23.698,23.698,134000.0
2006-01-18 14:10:00,39.16,39.17,39.12,39.14,71600.0,23.698,23.704,23.6738,23.6859,71600.0
2006-01-18 14:15:00,39.14,39.21,39.13,39.19,161200.0,23.6859,23.7282,23.6798,23.7161,161200.0
2006-01-18 14:20:00,39.18,39.19,39.17,39.17,75700.0,23.7101,23.7161,23.704,23.704,75700.0
2006-01-18 14:25:00,39.18,39.19,39.15,39.15,94300.0,23.7101,23.7161,23.6919,23.6919,94300.0
2006-01-18 14:30:00,39.16,39.19,39.13,39.15,132100.0,23.698,23.7161,23.6798,23.6919,132100.0
2006-01-18 14:35:00,39.15,39.18,39.12,39.12,80100.0,23.6919,23.7101,23.6738,23.6738,80100.0
2006-01-18 14:40:00,39.13,39.15,39.08,39.1,169100.0,23.6798,23.6919,23.6496,23.6617,169100.0
2006-01-18 14:45:00,39.08,39.09,39.03,39.04,151300.0,23.6496,23.6556,23.6193,23.6254,151300.0
2006-01-18 14:50:00,39.03,39.03,38.95,38.98,235800.0,23.6193,23.6193,23.5709,23.589,235800.0
2006-01-18 14:55:00,38.99,39.04,38.95,38.97,181700.0,23.5951,23.6254,23.5709,23.583,181700.0
2006-01-18 15:00:00,38.98,39.01,38.98,39.01,148600.0,23.589,23.6072,23.589,23.6072,148600.0
2006-01-18 15:05:00,39.0,39.11,38.99,39.09,129900.0,23.6012,23.6677,23.5951,23.6556,129900.0
2006-01-18 15:10:00,39.09,39.13,39.04,39.12,221900.0,23.6556,23.6798,23.6254,23.6738,221900.0
2006-01-18 15:15:00,39.11,39.16,39.11,39.13,145500.0,23.6677,23.698,23.6677,23.6798,145500.0
2006-01-18 15:20:00,39.12,39.16,39.12,39.16,117700.0,23.6738,23.698,23.6738,23.698,117700.0
2006-01-18 15:25:00,39.15,39.2,39.15,39.19,134900.0,23.6919,23.7222,23.6919,23.7161,134900.0
2006-01-18 15:30:00,39.18,39.28,39.17,39.25,202300.0,23.7101,23.7706,23.704,23.7524,202300.0
2006-01-18 15:35:00,39.25,39.27,39.2,39.24,244500.0,23.7524,23.7645,23.7222,23.7464,244500.0
2006-01-18 15:40:00,39.23,39.25,39.21,39.23,92100.0,23.7403,23.7524,23.7282,23.7403,92100.0
2006-01-18 15:45:00,39.23,39.3,39.22,39.26,191200.0,23.7403,23.7827,23.7343,23.7585,191200.0
2006-01-18 15:50:00,39.25,39.29,39.24,39.29,132100.0,23.7524,23.7766,23.7464,23.7766,132100.0
2006-01-18 15:55:00,39.28,39.29,39.25,39.29,284500.0,23.7706,23.7766,23.7524,23.7766,284500.0
2006-01-19 09:30:00,39.34,39.47,39.32,39.39,398000.0,23.8069,23.8856,23.7948,23.8372,398000.0
2006-01-19 09:35:00,39.38,39.45,39.35,39.41,213400.0,23.8311,23.8735,23.813,23.8493,213400.0
2006-01-19 09:40:00,39.4,39.44,39.32,39.36,228500.0,23.8432,23.8674,23.7948,23.819,228500.0
2006-01-19 09:45:00,39.36,39.37,39.26,39.3,165100.0,23.819,23.8251,23.7585,23.7827,165100.0
2006-01-19 09:50:00,39.31,39.32,39.26,39.29,59300.0,23.7888,23.7948,23.7585,23.7766,59300.0
2006-01-19 09:55:00,39.3,39.42,39.13,39.18,177300.0,23.7827,23.8553,23.6798,23.7101,177300.0
2006-01-19 10:00:00,39.18,39.28,39.18,39.19,167500.0,23.7101,23.7706,23.7101,23.7161,167500.0
2006-01-19 10:05:00,39.19,39.19,39.13,39.14,78800.0,23.7161,23.7161,23.6798,23.6859,78800.0
2006-01-19 10:10:00,39.14,39.15,39.03,39.03,172800.0,23.6859,23.6919,23.6193,23.6193,172800.0
2006-01-19 10:15:00,39.04,39.1,39.01,39.08,198100.0,23.6254,23.6617,23.6072,23.6496,198100.0
2006-01-19 10:20:00,39.1,39.13,39.07,39.08,286000.0,23.6617,23.6798,23.6435,23.6496,286000.0
2006-01-19 10:25:00,39.09,39.09,39.01,39.03,174300.0,23.6556,23.6556,23.6072,23.6193,174300.0
2006-01-19 10:30:00,39.04,39.07,38.94,38.94,235100.0,23.6254,23.6435,23.5648,23.5648,235100.0
2006-01-19 10:35:00,38.93,38.98,38.93,38.95,126000.0,23.5588,23.589,23.5588,23.5709,126000.0
2006-01-19 10:40:00,38.96,39.07,38.94,39.07,149600.0,23.5769,23.6435,23.5648,23.6435,149600.0
2006-01-19 10:45:00,39.07,39.08,39.03,39.04,196800.0,23.6435,23.6496,23.6193,23.6254,196800.0
2006-01-19 10:50:00,39.05,39.07,39.0,39.0,89100.0,23.6314,23.6435,23.6012,23.6012,89100.0
2006-01-19 10:55:00,39.01,39.03,38.99,39.03,88700.0,23.6072,23.6193,23.5951,23.6193,88700.0
2006-01-19 11:00:00,39.03,39.04,39.02,39.03,110100.0,23.6193,23.6254,23.6133,23.6193,110100.0
2006-01-19 11:05:00,39.04,39.14,39.04,39.1,190800.0,23.6254,23.6859,23.6254,23.6617,190800.0
2006-01-19 11:10:00,39.1,39.14,39.1,39.1,163400.0,23.6617,23.6859,23.6617,23.6617,163400.0
2006-01-19 11:15:00,39.1,39.11,39.0,39.01,90200.0,23.6617,23.6677,23.6012,23.6072,90200.0
2006-01-19 11:20:00,39.02,39.02,39.0,39.01,118800.0,23.6133,23.6133,23.6012,23.6072,118800.0
2006-01-19 11:25:00,39.01,39.03,38.99,38.99,159800.0,23.6072,23.6193,23.5951,23.5951,159800.0
2006-01-19 11:30:00,38.99,39.0,38.95,38.95,201500.0,23.5951,23.6012,23.5709,23.5709,201500.0
2006-01-19 11:35:00,38.96,38.97,38.86,38.86,174700.0,23.5769,23.583,23.5164,23.5164,174700.0
2006-01-19 11:40:00,38.86,38.86,38.82,38.85,192500.0,23.5164,23.5164,23.4922,23.5104,192500.0
2006-01-19 11:45:00,38.84,38.85,38.81,38.82,106300.0,23.5043,23.5104,23.4862,23.4922,106300.0
2006-01-19 11:50:00,38.82,38.86,38.82,38.85,198300.0,23.4922,23.5164,23.4922,23.5104,198300.0
2006-01-19 11:55:00,38.84,38.86,38.8,38.85,227000.0,23.5043,23.5164,23.4801,23.5104,227000.0
2006-01-19 12:00:00,38.85,38.91,38.82,38.89,167700.0,23.5104,23.5467,23.4922,23.5346,167700.0
2006-01-19 12:05:00,38.88,38.93,38.87,38.88,217000.0,23.5285,23.5588,23.5225,23.5285,217000.0
2006-01-19 12:10:00,38.89,38.91,38.87,38.9,132400.0,23.5346,23.5467,23.5225,23.5406,132400.0
2006-01-19 12:15:00,38.91,38.92,38.86,38.9,89000.0,23.5467,23.5527,23.5164,23.5406,89000.0
2006-01-19 12:20:00,38.89,38.91,38.89,38.9,168100.0,23.5346,23.5467,23.5346,23.5406,168100.0
2006-01-19 12:25:00,38.9,39.0,38.89,38.99,137900.0,23.5406,23.6012,23.5346,23.5951,137900.0
2006-01-19 12:30:00,38.99,39.02,38.99,39.01,157200.0,23.5951,23.6133,23.5951,23.6072,157200.0
2006-01-19 12:35:00,39.01,39.06,39.01,39.05,111800.0,23.6072,23.6375,23.6072,23.6314,111800.0
2006-01-19 12:40:00,39.05,39.06,39.0,39.01,109700.0,23.6314,23.6375,23.6012,23.6072,109700.0
2006-01-19 12:45:00,39.02,39.05,39.01,39.02,117500.0,23.6133,23.6314,23.6072,23.6133,117500.0
2006-01-19 12:50:00,39.03,39.07,39.02,39.05,56900.0,23.6193,23.6435,23.6133,23.6314,56900.0
2006-01-19 12:55:00,39.05,39.07,39.03,39.04,80500.0,23.6314,23.6435,23.6193,23.6254,80500.0
2006-01-19 13:00:00,39.04,39.1,39.03,39.05,97200.0,23.6254,23.6617,23.6193,23.6314,97200.0
2006-01-19 13:05:00,39.06,39.11,39.04,39.08,126100.0,23.6375,23.6677,23.6254,23.6496,126100.0
2006-01-19 13:10:00,39.06,39.08,39.04,39.05,43400.0,23.6375,23.6496,23.6254,23.6314,43400.0
2006-01-19 13:15:00,39.05,39.07,39.03,39.04,90300.0,23.6314,23.6435,23.6193,23.6254,90300.0
2006-01-19 13:20:00,39.05,39.07,39.05,39.06,104600.0,23.6314,23.6435,23.6314,23.6375,104600.0
2006-01-19 13:25:00,39.06,39.07,39.04,39.05,74200.0,23.6375,23.6435,23.6254,23.6314,74200.0
2006-01-19 13:30:00,39.04,39.08,39.04,39.08,96000.0,23.6254,23.6496,23.6254,23.6496,96000.0
2006-01-19 13:35:00,39.08,39.09,39.06,39.08,66900.0,23.6496,23.6556,23.6375,23.6496,66900.0
2006-01-19 13:40:00,39.09,39.12,39.07,39.1,190000.0,23.6556,23.6738,23.6435,23.6617,190000.0
2006-01-19 13:45:00,39.11,39.15,39.11,39.15,62100.0,23.6677,23.6919,23.6677,23.6919,62100.0
2006-01-19 13:50:00,39.15,39.17,39.13,39.17,140900.0,23.6919,23.704,23.6798,23.704,140900.0
2006-01-19 13:55:00,39.18,39.18,39.14,39.17,100300.0,23.7101,23.7101,23.6859,23.704,100300.0
2006-01-19 14:00:00,39.17,39.17,39.13,39.14,62000.0,23.704,23.704,23.6798,23.6859,62000.0
2006-01-19 14:05:00,39.14,39.17,39.1,39.17,59700.0,23.6859,23.704,23.6617,23.704,59700.0
2006-01-19 14:10:00,39.17,39.2,39.16,39.19,86700.0,23.704,23.7222,23.698,23.7161,86700.0
2006-01-19 14:15:00,39.18,39.19,39.17,39.17,29800.0,23.7101,23.7161,23.704,23.704,29800.0
2006-01-19 14:20:00,39.17,39.18,39.14,39.15,42700.0,23.704,23.7101,23.6859,23.6919,42700.0
2006-01-19 14:25:00,39.14,39.15,39.12,39.15,56600.0,23.6859,23.6919,23.6738,23.6919,56600.0
2006-01-19 14:30:00,39.14,39.15,39.07,39.1,600100.0,23.6859,23.6919,23.6435,23.6617,600100.0
2006-01-19 14:35:00,39.09,39.12,39.08,39.12,65500.0,23.6556,23.6738,23.6496,23.6738,65500.0
2006-01-19 14:40:00,39.12,39.12,39.05,39.05,62500.0,23.6738,23.6738,23.6314,23.6314,62500.0
2006-01-19 14:45:00,39.06,39.06,39.03,39.03,67100.0,23.6375,23.6375,23.6193,23.6193,67100.0
2006-01-19 14:50:00,39.03,39.08,39.01,39.07,81700.0,23.6193,23.6496,23.6072,23.6435,81700.0
2006-01-19 14:55:00,39.08,39.15,39.06,39.14,119700.0,23.6496,23.6919,23.6375,23.6859,119700.0
2006-01-19 15:00:00,39.15,39.15,39.1,39.1,97200.0,23.6919,23.6919,23.6617,23.6617,97200.0
2006-01-19 15:05:00,39.1,39.11,39.06,39.06,102600.0,23.6617,23.6677,23.6375,23.6375,102600.0
2006-01-19 15:10:00,39.06,39.06,39.04,39.06,142600.0,23.6375,23.6375,23.6254,23.6375,142600.0
2006-01-19 15:15:00,39.06,39.06,39.01,39.04,104500.0,23.6375,23.6375,23.6072,23.6254,104500.0
2006-01-19 15:20:00,39.03,39.1,39.03,39.09,126200.0,23.6193,23.6617,23.6193,23.6556,126200.0
2006-01-19 15:25:00,39.09,39.1,39.07,39.07,160800.0,23.6556,23.6617,23.6435,23.6435,160800.0
2006-01-19 15:30:00,39.08,39.11,39.03,39.1,256400.0,23.6496,23.6677,23.6193,23.6617,256400.0
2006-01-19 15:35:00,39.1,39.14,39.09,39.12,110200.0,23.6617,23.6859,23.6556,23.6738,110200.0
2006-01-19 15:40:00,39.12,39.19,39.11,39.18,127900.0,23.6738,23.7161,23.6677,23.7101,127900.0
2006-01-19 15:45:00,39.18,39.28,39.07,39.1,377900.0,23.7101,23.7706,23.6435,23.6617,377900.0
2006-01-19 15:50:00,39.1,39.15,39.1,39.1,183200.0,23.6617,23.6919,23.6617,23.6617,183200.0
2006-01-19 15:55:00,39.1,39.11,39.06,39.06,266400.0,23.6617,23.6677,23.6375,23.6375,266400.0
2006-01-20 09:30:00,38.81,38.82,38.6,38.69,1339900.0,23.4862,23.4922,23.3591,23.4136,1339900.0
2006-01-20 09:35:00,38.67,38.74,38.63,38.73,218700.0,23.4014,23.4438,23.3772,23.4378,218700.0
2006-01-20 09:40:00,38.73,38.78,38.72,38.76,208200.0,23.4378,23.468,23.4317,23.4559,208200.0
2006-01-20 09:45:00,38.75,38.76,38.59,38.63,349500.0,23.4499,23.4559,23.353,23.3772,349500.0
2006-01-20 09:50:00,38.6,38.62,38.45,38.45,485600.0,23.3591,23.3712,23.2683,23.2683,485600.0
2006-01-20 09:55:00,38.45,38.49,38.35,38.46,398500.0,23.2683,23.2925,23.2078,23.2744,398500.0
2006-01-20 10:00:00,38.45,38.49,38.39,38.46,249500.0,23.2683,23.2925,23.232,23.2744,249500.0
2006-01-20 10:05:00,38.48,38.64,38.45,38.62,353700.0,23.2865,23.3833,23.2683,23.3712,353700.0
2006-01-20 10:10:00,38.62,38.64,38.46,38.46,208500.0,23.3712,23.3833,23.2744,23.2744,208500.0
2006-01-20 10:15:00,38.47,38.52,38.46,38.52,251300.0,23.2804,23.3107,23.2744,23.3107,251300.0
2006-01-20 10:20:00,38.51,38.56,38.49,38.55,224900.0,23.3046,23.3349,23.2925,23.3288,224900.0
2006-01-20 10:25:00,38.55,38.6,38.51,38.57,135000.0,23.3288,23.3591,23.3046,23.3409,135000.0
2006-01-20 10:30:00,38.56,38.59,38.51,38.57,116700.0,23.3349,23.353,23.3046,23.3409,116700.0
2006-01-20 10:35:00,38.57,38.63,38.54,38.58,117500.0,23.3409,23.3772,23.3228,23.347,117500.0
2006-01-20 10:40:00,38.59,38.59,38.5,38.5,147600.0,23.353,23.353,23.2986,23.2986,147600.0
2006-01-20 10:45:00,38.5,38.55,38.4,38.51,285100.0,23.2986,23.3288,23.2381,23.3046,285100.0
2006-01-20 10:50:00,38.52,38.52,38.38,38.42,197100.0,23.3107,23.3107,23.226,23.2502,197100.0
2006-01-20 10:55:00,38.43,38.5,38.42,38.48,178800.0,23.2562,23.2986,23.2502,23.2865,178800.0
2006-01-20 11:00:00,38.48,38.5,38.45,38.48,176900.0,23.2865,23.2986,23.2683,23.2865,176900.0
2006-01-20 11:05:00,38.48,38.5,38.46,38.46,163600.0,23.2865,23.2986,23.2744,23.2744,163600.0
2006-01-20 11:10:00,38.45,38.47,38.36,38.42,316400.0,23.2683,23.2804,23.2139,23.2502,316400.0
2006-01-20 11:15:00,38.42,38.43,38.39,38.39,242000.0,23.2502,23.2562,23.232,23.232,242000.0
2006-01-20 11:20:00,38.39,38.4,38.27,38.35,208300.0,23.232,23.2381,23.1594,23.2078,208300.0
2006-01-20 11:25:00,38.35,38.38,38.33,38.36,117500.0,23.2078,23.226,23.1957,23.2139,117500.0
2006-01-20 11:30:00,38.36,38.37,38.29,38.3,176400.0,23.2139,23.2199,23.1715,23.1775,176400.0
2006-01-20 11:35:00,38.3,38.3,38.18,38.3,247100.0,23.1775,23.1775,23.1049,23.1775,247100.0
2006-01-20 11:40:00,38.3,38.31,38.24,38.27,195400.0,23.1775,23.1836,23.1412,23.1594,195400.0
2006-01-20 11:45:00,38.27,38.33,38.25,38.26,359500.0,23.1594,23.1957,23.1473,23.1533,359500.0
2006-01-20 11:50:00,38.26,38.26,38.12,38.19,270600.0,23.1533,23.1533,23.0686,23.111,270600.0
2006-01-20 11:55:00,38.19,38.26,38.19,38.2,164600.0,23.111,23.1533,23.111,23.117,164600.0
2006-01-20 12:00:00,38.2,38.22,38.16,38.2,299500.0,23.117,23.1291,23.0928,23.117,299500.0
2006-01-20 12:05:00,38.2,38.29,38.18,38.25,176500.0,23.117,23.1715,23.1049,23.1473,176500.0
2006-01-20 12:10:00,38.24,38.28,38.24,38.27,173500.0,23.1412,23.1654,23.1412,23.1594,173500.0
2006-01-20 12:15:00,38.26,38.32,38.26,38.3,88300.0,23.1533,23.1896,23.1533,23.1775,88300.0
2006-01-20 12:20:00,38.3,38.38,38.3,38.38,151400.0,23.1775,23.226,23.1775,23.226,151400.0
2006-01-20 12:25:00,38.38,38.42,38.37,38.41,197300.0,23.226,23.2502,23.2199,23.2441,197300.0
2006-01-20 12:30:00,38.42,38.42,38.28,38.29,235200.0,23.2502,23.2502,23.1654,23.1715,235200.0
2006-01-20 12:35:00,38.3,38.32,38.25,38.25,154300.0,23.1775,23.1896,23.1473,23.1473,154300.0
2006-01-20 12:40:00,38.25,38.26,38.18,38.19,158300.0,23.1473,23.1533,23.1049,23.111,158300.0
2006-01-20 12:45:00,38.18,38.2,38.14,38.16,161300.0,23.1049,23.117,23.0807,23.0928,161300.0
2006-01-20 12:50:00,38.16,38.19,38.12,38.13,120400.0,23.0928,23.111,23.0686,23.0747,120400.0
2006-01-20 12:55:00,38.13,38.13,38.01,38.07,320300.0,23.0747,23.0747,23.002,23.0384,320300.0
2006-01-20 13:00:00,38.06,38.08,37.96,37.98,187100.0,23.0323,23.0444,22.9718,22.9839,187100.0
2006-01-20 13:05:00,37.97,37.97,37.88,37.9,243100.0,22.9778,22.9778,22.9234,22.9355,243100.0
2006-01-20 13:10:00,37.91,38.02,37.89,38.0,215800.0,22.9415,23.0081,22.9294,22.996,215800.0
2006-01-20 13:15:00,37.99,38.07,37.98,38.04,138900.0,22.9899,23.0384,22.9839,23.0202,138900.0
2006-01-20 13:20:00,38.03,38.13,38.0,38.13,210200.0,23.0141,23.0747,22.996,23.0747,210200.0
2006-01-20 13:25:00,38.13,38.19,38.13,38.18,160800.0,23.0747,23.111,23.0747,23.1049,160800.0
2006-01-20 13:30:00,38.19,38.2,38.09,38.11,138100.0,23.111,23.117,23.0505,23.0626,138100.0
2006-01-20 13:35:00,38.11,38.18,38.11,38.15,111000.0,23.0626,23.1049,23.0626,23.0868,111000.0
2006-01-20 13:40:00,38.15,38.2,38.14,38.17,659300.0,23.0868,23.117,23.0807,23.0989,659300.0
2006-01-20 13:45:00,38.17,38.18,38.11,38.15,170000.0,23.0989,23.1049,23.0626,23.0868,170000.0
2006-01-20 13:50:00,38.13,38.2,38.12,38.13,622000.0,23.0747,23.117,23.0686,23.0747,622000.0
2006-01-20 13:55:00,38.13,38.13,38.0,38.02,153000.0,23.0747,23.0747,22.996,23.0081,153000.0
2006-01-20 14:00:00,38.02,38.08,37.98,38.07,256200.0,23.0081,23.0444,22.9839,23.0384,256200.0
2006-01-20 14:05:00,38.07,38.08,38.04,38.05,143700.0,23.0384,23.0444,23.0202,23.0263,143700.0
2006-01-20 14:10:00,38.06,38.1,38.05,38.1,190100.0,23.0323,23.0565,23.0263,23.0565,190100.0
2006-01-20 14:15:00,38.1,38.13,38.08,38.09,153100.0,23.0565,23.0747,23.0444,23.0505,153100.0
2006-01-20 14:20:00,38.09,38.11,38.08,38.11,147700.0,23.0505,23.0626,23.0444,23.0626,147700.0
2006-01-20 14:25:00,38.1,38.15,38.1,38.14,157000.0,23.0565,23.0868,23.0565,23.0807,157000.0
2006-01-20 14:30:00,38.14,38.16,38.1,38.11,290100.0,23.0807,23.0928,23.0565,23.0626,290100.0
2006-01-20 14:35:00,38.11,38.12,38.09,38.11,149400.0,23.0626,23.0686,23.0505,23.0626,149400.0
2006-01-20 14:40:00,38.1,38.11,38.06,38.07,156600.0,23.0565,23.0626,23.0323,23.0384,156600.0
2006-01-20 14:45:00,38.07,38.08,38.04,38.05,88800.0,23.0384,23.0444,23.0202,23.0263,88800.0
2006-01-20 14:50:00,38.05,38.09,38.04,38.08,266100.0,23.0263,23.0505,23.0202,23.0444,266100.0
2006-01-20 14:55:00,38.08,38.1,38.07,38.08,290600.0,23.0444,23.0565,23.0384,23.0444,290600.0
2006-01-20 15:00:00,38.08,38.09,38.05,38.07,146500.0,23.0444,23.0505,23.0263,23.0384,146500.0
2006-01-20 15:05:00,38.06,38.15,38.06,38.15,593400.0,23.0323,23.0868,23.0323,23.0868,593400.0
2006-01-20 15:10:00,38.12,38.15,38.08,38.12,229400.0,23.0686,23.0868,23.0444,23.0686,229400.0
2006-01-20 15:15:00,38.11,38.14,38.06,38.07,328100.0,23.0626,23.0807,23.0323,23.0384,328100.0
2006-01-20 15:20:00,38.06,38.06,38.0,38.01,217900.0,23.0323,23.0323,22.996,23.002,217900.0
2006-01-20 15:25:00,38.01,38.08,38.0,38.04,224000.0,23.002,23.0444,22.996,23.0202,224000.0
2006-01-20 15:30:00,38.04,38.06,38.0,38.0,315700.0,23.0202,23.0323,22.996,22.996,315700.0
2006-01-20 15:35:00,38.0,38.03,37.99,38.0,259800.0,22.996,23.0141,22.9899,22.996,259800.0
2006-01-20 15:40:00,38.0,38.05,37.94,38.01,429300.0,22.996,23.0263,22.9597,23.002,429300.0
2006-01-20 15:45:00,38.01,38.01,37.94,38.01,605900.0,23.002,23.002,22.9597,23.002,605900.0
2006-01-20 15:50:00,38.0,38.07,38.0,38.06,496700.0,22.996,23.0384,22.996,23.0323,496700.0
2006-01-20 15:55:00,38.05,38.1,38.01,38.02,729000.0,23.0263,23.0565,23.002,23.0081,729000.0
2006-01-23 09:30:00,38.14,38.17,38.05,38.06,378900.0,23.0807,23.0989,23.0263,23.0323,378900.0
2006-01-23 09:35:00,38.06,38.18,37.99,38.15,245300.0,23.0323,23.1049,22.9899,23.0868,245300.0
2006-01-23 09:40:00,38.14,38.14,38.06,38.07,154700.0,23.0807,23.0807,23.0323,23.0384,154700.0
2006-01-23 09:45:00,38.07,38.09,38.02,38.05,235600.0,23.0384,23.0505,23.0081,23.0263,235600.0
2006-01-23 09:50:00,38.06,38.07,37.99,38.04,205000.0,23.0323,23.0384,22.9899,23.0202,205000.0
2006-01-23 09:55:00,38.04,38.04,37.99,38.02,248600.0,23.0202,23.0202,22.9899,23.0081,248600.0
2006-01-23 10:00:00,38.02,38.04,37.97,38.0,165300.0,23.0081,23.0202,22.9778,22.996,165300.0
2006-01-23 10:05:00,38.01,38.04,37.99,38.03,227000.0,23.002,23.0202,22.9899,23.0141,227000.0
2006-01-23 10:10:00,38.03,38.06,37.98,38.02,164400.0,23.0141,23.0323,22.9839,23.0081,164400.0
2006-01-23 10:15:00,38.02,38.09,38.0,38.05,133600.0,23.0081,23.0505,22.996,23.0263,133600.0
2006-01-23 10:20:00,38.05,38.2,38.05,38.18,213300.0,23.0263,23.117,23.0263,23.1049,213300.0
2006-01-23 10:25:00,38.19,38.34,38.19,38.33,229200.0,23.111,23.2017,23.111,23.1957,229200.0
2006-01-23 10:30:00,38.34,38.4,38.31,38.33,254300.0,23.2017,23.2381,23.1836,23.1957,254300.0
2006-01-23 10:35:00,38.33,38.33,38.29,38.3,474400.0,23.1957,23.1957,23.1715,23.1775,474400.0
2006-01-23 10:40:00,38.3,38.37,38.29,38.36,183500.0,23.1775,23.2199,23.1715,23.2139,183500.0
2006-01-23 10:45:00,38.36,38.37,38.33,38.36,158600.0,23.2139,23.2199,23.1957,23.2139,158600.0
2006-01-23 10:50:00,38.36,38.39,38.35,38.39,118300.0,23.2139,23.232,23.2078,23.232,118300.0
2006-01-23 10:55:00,38.38,38.47,38.38,38.47,148200.0,23.226,23.2804,23.226,23.2804,148200.0
2006-01-23 11:00:00,38.47,38.48,38.43,38.43,97600.0,23.2804,23.2865,23.2562,23.2562,97600.0
2006-01-23 11:05:00,38.43,38.49,38.41,38.49,157900.0,23.2562,23.2925,23.2441,23.2925,157900.0
2006-01-23 11:10:00,38.49,38.55,38.49,38.55,205200.0,23.2925,23.3288,23.2925,23.3288,205200.0
2006-01-23 11:15:00,38.54,38.61,38.54,38.61,406200.0,23.3228,23.3651,23.3228,23.3651,406200.0
2006-01-23 11:20:00,38.62,38.64,38.5,38.5,180300.0,23.3712,23.3833,23.2986,23.2986,180300.0
2006-01-23 11:25:00,38.51,38.58,38.5,38.58,297700.0,23.3046,23.347,23.2986,23.347,297700.0
2006-01-23 11:30:00,38.59,38.65,38.56,38.58,161700.0,23.353,23.3893,23.3349,23.347,161700.0
2006-01-23 11:35:00,38.58,38.63,38.57,38.6,74900.0,23.347,23.3772,23.3409,23.3591,74900.0
2006-01-23 11:40:00,38.6,38.61,38.56,38.56,65400.0,23.3591,23.3651,23.3349,23.3349,65400.0
2006-01-23 11:45:00,38.56,38.59,38.56,38.58,51700.0,23.3349,23.353,23.3349,23.347,51700.0
2006-01-23 11:50:00,38.58,38.65,38.58,38.64,116400.0,23.347,23.3893,23.347,23.3833,116400.0
2006-01-23 11:55:00,38.65,38.7,38.65,38.68,154100.0,23.3893,23.4196,23.3893,23.4075,154100.0
2006-01-23 12:00:00,38.68,38.68,38.62,38.63,62900.0,23.4075,23.4075,23.3712,23.3772,62900.0
2006-01-23 12:05:00,38.62,38.64,38.54,38.54,118300.0,23.3712,23.3833,23.3228,23.3228,118300.0
2006-01-23 12:10:00,38.55,38.59,38.53,38.57,70000.0,23.3288,23.353,23.3167,23.3409,70000.0
2006-01-23 12:15:00,38.57,38.59,38.5,38.51,94000.0,23.3409,23.353,23.2986,23.3046,94000.0
2006-01-23 12:20:00,38.51,38.51,38.42,38.43,91300.0,23.3046,23.3046,23.2502,23.2562,91300.0
2006-01-23 12:25:00,38.43,38.47,38.39,38.46,87500.0,23.2562,23.2804,23.232,23.2744,87500.0
2006-01-23 12:30:00,38.45,38.48,38.45,38.47,51500.0,23.2683,23.2865,23.2683,23.2804,51500.0
2006-01-23 12:35:00,38.48,38.53,38.47,38.48,91000.0,23.2865,23.3167,23.2804,23.2865,91000.0
2006-01-23 12:40:00,38.48,38.49,38.4,38.42,91200.0,23.2865,23.2925,23.2381,23.2502,91200.0
2006-01-23 12:45:00,38.42,38.42,38.38,38.38,63500.0,23.2502,23.2502,23.226,23.226,63500.0
2006-01-23 12:50:00,38.39,38.42,38.35,38.36,89200.0,23.232,23.2502,23.2078,23.2139,89200.0
2006-01-23 12:55:00,38.37,38.37,38.3,38.3,90400.0,23.2199,23.2199,23.1775,23.1775,90400.0
2006-01-23 13:00:00,38.32,38.32,38.29,38.3,249400.0,23.1896,23.1896,23.1715,23.1775,249400.0
2006-01-23 13:05:00,38.3,38.38,38.29,38.37,112400.0,23.1775,23.226,23.1715,23.2199,112400.0
2006-01-23 13:10:00,38.38,38.38,38.33,38.37,74500.0,23.226,23.226,23.1957,23.2199,74500.0
2006-01-23 13:15:00,38.36,38.41,38.36,38.41,61300.0,23.2139,23.2441,23.2139,23.2441,61300.0
2006-01-23 13:20:00,38.4,38.44,38.4,38.41,72200.0,23.2381,23.2623,23.2381,23.2441,72200.0
2006-01-23 13:25:00,38.4,38.48,38.4,38.45,157500.0,23.2381,23.2865,23.2381,23.2683,157500.0
2006-01-23 13:30:00,38.46,38.52,38.46,38.5,65300.0,23.2744,23.3107,23.2744,23.2986,65300.0
2006-01-23 13:35:00,38.51,38.51,38.47,38.47,43000.0,23.3046,23.3046,23.2804,23.2804,43000.0
2006-01-23 13:40:00,38.46,38.47,38.43,38.43,65600.0,23.2744,23.2804,23.2562,23.2562,65600.0
2006-01-23 13:45:00,38.43,38.5,38.43,38.47,68200.0,23.2562,23.2986,23.2562,23.2804,68200.0
2006-01-23 13:50:00,38.46,38.48,38.45,38.46,69700.0,23.2744,23.2865,23.2683,23.2744,69700.0
2006-01-23 13:55:00,38.46,38.47,38.4,38.4,52800.0,23.2744,23.2804,23.2381,23.2381,52800.0
2006-01-23 14:00:00,38.4,38.41,38.37,38.4,113400.0,23.2381,23.2441,23.2199,23.2381,113400.0
2006-01-23 14:05:00,38.4,38.44,38.39,38.44,58700.0,23.2381,23.2623,23.232,23.2623,58700.0
2006-01-23 14:10:00,38.43,38.43,38.36,38.39,218400.0,23.2562,23.2562,23.2139,23.232,218400.0
2006-01-23 14:15:00,38.39,38.42,38.39,38.41,127400.0,23.232,23.2502,23.232,23.2441,127400.0
2006-01-23 14:20:00,38.41,38.48,38.41,38.45,59300.0,23.2441,23.2865,23.2441,23.2683,59300.0
2006-01-23 14:25:00,38.45,38.46,38.4,38.41,78100.0,23.2683,23.2744,23.2381,23.2441,78100.0
2006-01-23 14:30:00,38.4,38.47,38.4,38.46,115900.0,23.2381,23.2804,23.2381,23.2744,115900.0
2006-01-23 14:35:00,38.48,38.49,38.44,38.47,250800.0,23.2865,23.2925,23.2623,23.2804,250800.0
2006-01-23 14:40:00,38.48,38.48,38.46,38.47,78700.0,23.2865,23.2865,23.2744,23.2804,78700.0
2006-01-23 14:45:00,38.47,38.51,38.47,38.48,114700.0,23.2804,23.3046,23.2804,23.2865,114700.0
2006-01-23 14:50:00,38.48,38.49,38.43,38.46,134300.0,23.2865,23.2925,23.2562,23.2744,134300.0
2006-01-23 14:55:00,38.46,38.54,38.44,38.53,158100.0,23.2744,23.3228,23.2623,23.3167,158100.0
2006-01-23 15:00:00,38.52,38.53,38.42,38.42,111200.0,23.3107,23.3167,23.2502,23.2502,111200.0
2006-01-23 15:05:00,38.42,38.48,38.41,38.41,104200.0,23.2502,23.2865,23.2441,23.2441,104200.0
2006-01-23 15:10:00,38.41,38.41,38.34,38.35,127600.0,23.2441,23.2441,23.2017,23.2078,127600.0
2006-01-23 15:15:00,38.34,38.4,38.34,38.4,112500.0,23.2017,23.2381,23.2017,23.2381,112500.0
2006-01-23 15:20:00,38.4,38.47,38.38,38.47,160300.0,23.2381,23.2804,23.226,23.2804,160300.0
2006-01-23 15:25:00,38.48,38.48,38.44,38.44,149600.0,23.2865,23.2865,23.2623,23.2623,149600.0
2006-01-23 15:30:00,38.45,38.46,38.36,38.38,195200.0,23.2683,23.2744,23.2139,23.226,195200.0
2006-01-23 15:35:00,38.39,38.42,38.35,38.35,164600.0,23.232,23.2502,23.2078,23.2078,164600.0
2006-01-23 15:40:00,38.35,38.36,38.31,38.36,248300.0,23.2078,23.2139,23.1836,23.2139,248300.0
2006-01-23 15:45:00,38.36,38.36,38.3,38.33,201800.0,23.2139,23.2139,23.1775,23.1957,201800.0
2006-01-23 15:50:00,38.34,38.34,38.22,38.25,251100.0,23.2017,23.2017,23.1291,23.1473,251100.0
2006-01-23 15:55:00,38.25,38.28,38.23,38.24,422900.0,23.1473,23.1654,23.1352,23.1412,422900.0
2006-01-24 09:30:00,38.27,38.49,38.27,38.43,422500.0,23.1594,23.2925,23.1594,23.2562,422500.0
2006-01-24 09:35:00,38.42,38.42,38.32,38.34,112600.0,23.2502,23.2502,23.1896,23.2017,112600.0
2006-01-24 09:40:00,38.34,38.34,38.29,38.3,105700.0,23.2017,23.2017,23.1715,23.1775,105700.0
2006-01-24 09:45:00,38.3,38.34,38.3,38.32,102500.0,23.1775,23.2017,23.1775,23.1896,102500.0
2006-01-24 09:50:00,38.32,38.4,38.31,38.4,126900.0,23.1896,23.2381,23.1836,23.2381,126900.0
2006-01-24 09:55:00,38.4,38.53,38.4,38.46,190500.0,23.2381,23.3167,23.2381,23.2744,190500.0
2006-01-24 10:00:00,38.47,38.49,38.45,38.47,122600.0,23.2804,23.2925,23.2683,23.2804,122600.0
2006-01-24 10:05:00,38.47,38.48,38.44,38.44,84100.0,23.2804,23.2865,23.2623,23.2623,84100.0
2006-01-24 10:10:00,38.44,38.48,38.41,38.41,106200.0,23.2623,23.2865,23.2441,23.2441,106200.0
2006-01-24 10:15:00,38.41,38.42,38.36,38.37,133000.0,23.2441,23.2502,23.2139,23.2199,133000.0
2006-01-24 10:20:00,38.37,38.41,38.32,38.32,184800.0,23.2199,23.2441,23.1896,23.1896,184800.0
2006-01-24 10:25:00,38.32,38.33,38.31,38.32,181900.0,23.1896,23.1957,23.1836,23.1896,181900.0
2006-01-24 10:30:00,38.32,38.33,38.27,38.3,259200.0,23.1896,23.1957,23.1594,23.1775,259200.0
2006-01-24 10:35:00,38.3,38.33,38.28,38.31,216700.0,23.1775,23.1957,23.1654,23.1836,216700.0
2006-01-24 10:40:00,38.3,38.33,38.29,38.29,123300.0,23.1775,23.1957,23.1715,23.1715,123300.0
2006-01-24 10:45:00,38.29,38.33,38.29,38.31,92900.0,23.1715,23.1957,23.1715,23.1836,92900.0
2006-01-24 10:50:00,38.31,38.34,38.3,38.3,98400.0,23.1836,23.2017,23.1775,23.1775,98400.0
2006-01-24 10:55:00,38.31,38.32,38.27,38.27,146800.0,23.1836,23.1896,23.1594,23.1594,146800.0
2006-01-24 11:00:00,38.27,38.28,38.22,38.24,127300.0,23.1594,23.1654,23.1291,23.1412,127300.0
2006-01-24 11:05:00,38.24,38.24,38.2,38.21,240600.0,23.1412,23.1412,23.117,23.1231,240600.0
2006-01-24 11:10:00,38.22,38.27,38.21,38.23,127400.0,23.1291,23.1594,23.1231,23.1352,127400.0
2006-01-24 11:15:00,38.24,38.27,38.24,38.27,88900.0,23.1412,23.1594,23.1412,23.1594,88900.0
2006-01-24 11:20:00,38.26,38.32,38.26,38.29,57600.0,23.1533,23.1896,23.1533,23.1715,57600.0
2006-01-24 11:25:00,38.29,38.3,38.25,38.3,86300.0,23.1715,23.1775,23.1473,23.1775,86300.0
2006-01-24 11:30:00,38.3,38.3,38.24,38.25,75400.0,23.1775,23.1775,23.1412,23.1473,75400.0
2006-01-24 11:35:00,38.25,38.27,38.23,38.23,100500.0,23.1473,23.1594,23.1352,23.1352,100500.0
2006-01-24 11:40:00,38.23,38.24,38.19,38.24,116700.0,23.1352,23.1412,23.111,23.1412,116700.0
2006-01-24 11:45:00,38.24,38.31,38.24,38.26,73800.0,23.1412,23.1836,23.1412,23.1533,73800.0
2006-01-24 11:50:00,38.26,38.27,38.24,38.24,55400.0,23.1533,23.1594,23.1412,23.1412,55400.0
2006-01-24 11:55:00,38.23,38.24,38.2,38.2,73800.0,23.1352,23.1412,23.117,23.117,73800.0
2006-01-24 12:00:00,38.2,38.21,38.2,38.2,65400.0,23.117,23.1231,23.117,23.117,65400.0
2006-01-24 12:05:00,38.2,38.21,38.19,38.21,58100.0,23.117,23.1231,23.111,23.1231,58100.0
2006-01-24 12:10:00,38.21,38.28,38.21,38.27,67300.0,23.1231,23.1654,23.1231,23.1594,67300.0
2006-01-24 12:15:00,38.27,38.27,38.16,38.18,84700.0,23.1594,23.1594,23.0928,23.1049,84700.0
2006-01-24 12:20:00,38.17,38.19,38.16,38.19,76900.0,23.0989,23.111,23.0928,23.111,76900.0
2006-01-24 12:25:00,38.19,38.19,38.17,38.18,27700.0,23.111,23.111,23.0989,23.1049,27700.0
2006-01-24 12:30:00,38.19,38.19,38.15,38.18,54600.0,23.111,23.111,23.0868,23.1049,54600.0
2006-01-24 12:35:00,38.17,38.19,38.17,38.17,42300.0,23.0989,23.111,23.0989,23.0989,42300.0
2006-01-24 12:40:00,38.17,38.19,38.16,38.17,52900.0,23.0989,23.111,23.0928,23.0989,52900.0
2006-01-24 12:45:00,38.18,38.19,38.16,38.19,85400.0,23.1049,23.111,23.0928,23.111,85400.0
2006-01-24 12:50:00,38.19,38.31,38.19,38.27,132500.0,23.111,23.1836,23.111,23.1594,132500.0
2006-01-24 12:55:00,38.27,38.27,38.22,38.23,39400.0,23.1594,23.1594,23.1291,23.1352,39400.0
2006-01-24 13:00:00,38.23,38.28,38.23,38.27,77300.0,23.1352,23.1654,23.1352,23.1594,77300.0
2006-01-24 13:05:00,38.27,38.28,38.22,38.23,82000.0,23.1594,23.1654,23.1291,23.1352,82000.0
2006-01-24 13:10:00,38.23,38.27,38.22,38.24,86300.0,23.1352,23.1594,23.1291,23.1412,86300.0
2006-01-24 13:15:00,38.24,38.26,38.21,38.26,74100.0,23.1412,23.1533,23.1231,23.1533,74100.0
2006-01-24 13:20:00,38.26,38.27,38.24,38.24,37300.0,23.1533,23.1594,23.1412,23.1412,37300.0
2006-01-24 13:25:00,38.24,38.25,38.22,38.25,40700.0,23.1412,23.1473,23.1291,23.1473,40700.0
2006-01-24 13:30:00,38.26,38.28,38.23,38.23,53100.0,23.1533,23.1654,23.1352,23.1352,53100.0
2006-01-24 13:35:00,38.24,38.26,38.22,38.24,43500.0,23.1412,23.1533,23.1291,23.1412,43500.0
2006-01-24 13:40:00,38.24,38.27,38.23,38.26,65300.0,23.1412,23.1594,23.1352,23.1533,65300.0
2006-01-24 13:45:00,38.27,38.28,38.22,38.23,51700.0,23.1594,23.1654,23.1291,23.1352,51700.0
2006-01-24 13:50:00,38.22,38.3,38.22,38.28,81200.0,23.1291,23.1775,23.1291,23.1654,81200.0
2006-01-24 13:55:00,38.28,38.33,38.27,38.32,114300.0,23.1654,23.1957,23.1594,23.1896,114300.0
2006-01-24 14:00:00,38.32,38.42,38.31,38.39,168200.0,23.1896,23.2502,23.1836,23.232,168200.0
2006-01-24 14:05:00,38.39,38.41,38.36,38.4,91300.0,23.232,23.2441,23.2139,23.2381,91300.0
2006-01-24 14:10:00,38.39,38.47,38.39,38.46,141700.0,23.232,23.2804,23.232,23.2744,141700.0
2006-01-24 14:15:00,38.45,38.48,38.44,38.44,71800.0,23.2683,23.2865,23.2623,23.2623,71800.0
2006-01-24 14:20:00,38.45,38.45,38.31,38.33,102900.0,23.2683,23.2683,23.1836,23.1957,102900.0
2006-01-24 14:25:00,38.33,38.35,38.29,38.3,112100.0,23.1957,23.2078,23.1715,23.1775,112100.0
2006-01-24 14:30:00,38.3,38.35,38.29,38.32,90300.0,23.1775,23.2078,23.1715,23.1896,90300.0
2006-01-24 14:35:00,38.31,38.31,38.26,38.27,86300.0,23.1836,23.1836,23.1533,23.1594,86300.0
2006-01-24 14:40:00,38.26,38.26,38.24,38.25,98100.0,23.1533,23.1533,23.1412,23.1473,98100.0
2006-01-24 14:45:00,38.26,38.29,38.24,38.25,95000.0,23.1533,23.1715,23.1412,23.1473,95000.0
2006-01-24 14:50:00,38.26,38.3,38.25,38.26,75600.0,23.1533,23.1775,23.1473,23.1533,75600.0
2006-01-24 14:55:00,38.25,38.28,38.23,38.26,136800.0,23.1473,23.1654,23.1352,23.1533,136800.0
2006-01-24 15:00:00,38.26,38.27,38.24,38.24,92400.0,23.1533,23.1594,23.1412,23.1412,92400.0
2006-01-24 15:05:00,38.24,38.27,38.22,38.23,125400.0,23.1412,23.1594,23.1291,23.1352,125400.0
2006-01-24 15:10:00,38.22,38.22,38.18,38.19,242600.0,23.1291,23.1291,23.1049,23.111,242600.0
2006-01-24 15:15:00,38.19,38.2,38.17,38.18,109800.0,23.111,23.117,23.0989,23.1049,109800.0
2006-01-24 15:20:00,38.18,38.19,38.17,38.19,112800.0,23.1049,23.111,23.0989,23.111,112800.0
2006-01-24 15:25:00,38.18,38.2,38.17,38.2,83400.0,23.1049,23.117,23.0989,23.117,83400.0
2006-01-24 15:30:00,38.2,38.21,38.17,38.18,153300.0,23.117,23.1231,23.0989,23.1049,153300.0
2006-01-24 15:35:00,38.18,38.19,38.17,38.17,120600.0,23.1049,23.111,23.0989,23.0989,120600.0
2006-01-24 15:40:00,38.17,38.19,38.16,38.17,182200.0,23.0989,23.111,23.0928,23.0989,182200.0
2006-01-24 15:45:00,38.17,38.17,38.14,38.15,201500.0,23.0989,23.0989,23.0807,23.0868,201500.0
2006-01-24 15:50:00,38.15,38.17,38.14,38.16,175000.0,23.0868,23.0989,23.0807,23.0928,175000.0
2006-01-24 15:55:00,38.16,38.16,38.09,38.09,326000.0,23.0928,23.0928,23.0505,23.0505,326000.0
2006-01-25 09:30:00,38.16,38.26,38.11,38.26,297300.0,23.0928,23.1533,23.0626,23.1533,297300.0
2006-01-25 09:35:00,38.25,38.27,38.11,38.2,199300.0,23.1473,23.1594,23.0626,23.117,199300.0
2006-01-25 09:40:00,38.2,38.2,38.11,38.11,176000.0,23.117,23.117,23.0626,23.0626,176000.0
2006-01-25 09:45:00,38.11,38.16,38.1,38.15,93000.0,23.0626,23.0928,23.0565,23.0868,93000.0
2006-01-25 09:50:00,38.15,38.19,38.13,38.16,77600.0,23.0868,23.111,23.0747,23.0928,77600.0
2006-01-25 09:55:00,38.18,38.18,38.11,38.11,90800.0,23.1049,23.1049,23.0626,23.0626,90800.0
2006-01-25 10:00:00,38.11,38.21,38.11,38.19,98100.0,23.0626,23.1231,23.0626,23.111,98100.0
2006-01-25 10:05:00,38.19,38.22,38.14,38.16,114300.0,23.111,23.1291,23.0807,23.0928,114300.0
2006-01-25 10:10:00,38.15,38.16,38.09,38.11,161700.0,23.0868,23.0928,23.0505,23.0626,161700.0
2006-01-25 10:15:00,38.11,38.14,38.1,38.12,61600.0,23.0626,23.0807,23.0565,23.0686,61600.0
2006-01-25 10:20:00,38.12,38.13,38.08,38.09,155900.0,23.0686,23.0747,23.0444,23.0505,155900.0
2006-01-25 10:25:00,38.1,38.13,38.07,38.1,187800.0,23.0565,23.0747,23.0384,23.0565,187800.0
2006-01-25 10:30:00,38.1,38.11,38.06,38.06,142100.0,23.0565,23.0626,23.0323,23.0323,142100.0
2006-01-25 10:35:00,38.06,38.1,38.06,38.08,256300.0,23.0323,23.0565,23.0323,23.0444,256300.0
2006-01-25 10:40:00,38.08,38.13,38.06,38.1,83600.0,23.0444,23.0747,23.0323,23.0565,83600.0
2006-01-25 10:45:00,38.1,38.25,38.1,38.22,145500.0,23.0565,23.1473,23.0565,23.1291,145500.0
2006-01-25 10:50:00,38.22,38.26,38.19,38.22,109000.0,23.1291,23.1533,23.111,23.1291,109000.0
2006-01-25 10:55:00,38.21,38.28,38.2,38.28,171900.0,23.1231,23.1654,23.117,23.1654,171900.0
2006-01-25 11:00:00,38.28,38.34,38.27,38.34,85900.0,23.1654,23.2017,23.1594,23.2017,85900.0
2006-01-25 11:05:00,38.33,38.33,38.3,38.32,81500.0,23.1957,23.1957,23.1775,23.1896,81500.0
2006-01-25 11:10:00,38.32,38.34,38.31,38.31,91400.0,23.1896,23.2017,23.1836,23.1836,91400.0
2006-01-25 11:15:00,38.32,38.49,38.31,38.49,373500.0,23.1896,23.2925,23.1836,23.2925,373500.0
2006-01-25 11:20:00,38.49,38.5,38.43,38.44,181300.0,23.2925,23.2986,23.2562,23.2623,181300.0
2006-01-25 11:25:00,38.43,38.52,38.4,38.51,175300.0,23.2562,23.3107,23.2381,23.3046,175300.0
2006-01-25 11:30:00,38.51,38.55,38.49,38.55,542000.0,23.3046,23.3288,23.2925,23.3288,542000.0
2006-01-25 11:35:00,38.55,38.58,38.47,38.49,109100.0,23.3288,23.347,23.2804,23.2925,109100.0
2006-01-25 11:40:00,38.51,38.58,38.51,38.52,65300.0,23.3046,23.347,23.3046,23.3107,65300.0
2006-01-25 11:45:00,38.52,38.52,38.43,38.45,133400.0,23.3107,23.3107,23.2562,23.2683,133400.0
2006-01-25 11:50:00,38.48,38.49,38.44,38.49,98400.0,23.2865,23.2925,23.2623,23.2925,98400.0
2006-01-25 11:55:00,38.48,38.5,38.46,38.48,92000.0,23.2865,23.2986,23.2744,23.2865,92000.0
2006-01-25 12:00:00,38.48,38.48,38.41,38.45,73200.0,23.2865,23.2865,23.2441,23.2683,73200.0
2006-01-25 12:05:00,38.45,38.5,38.44,38.5,71000.0,23.2683,23.2986,23.2623,23.2986,71000.0
2006-01-25 12:10:00,38.5,38.51,38.43,38.47,135500.0,23.2986,23.3046,23.2562,23.2804,135500.0
2006-01-25 12:15:00,38.46,38.54,38.44,38.51,165500.0,23.2744,23.3228,23.2623,23.3046,165500.0
2006-01-25 12:20:00,38.52,38.55,38.48,38.48,81300.0,23.3107,23.3288,23.2865,23.2865,81300.0
2006-01-25 12:25:00,38.49,38.49,38.39,38.43,269100.0,23.2925,23.2925,23.232,23.2562,269100.0
2006-01-25 12:30:00,38.43,38.57,38.43,38.55,130200.0,23.2562,23.3409,23.2562,23.3288,130200.0
2006-01-25 12:35:00,38.55,38.56,38.47,38.5,91900.0,23.3288,23.3349,23.2804,23.2986,91900.0
2006-01-25 12:40:00,38.5,38.51,38.47,38.49,89200.0,23.2986,23.3046,23.2804,23.2925,89200.0
2006-01-25 12:45:00,38.49,38.56,38.48,38.53,87300.0,23.2925,23.3349,23.2865,23.3167,87300.0
2006-01-25 12:50:00,38.53,38.54,38.46,38.46,76800.0,23.3167,23.3228,23.2744,23.2744,76800.0
2006-01-25 12:55:00,38.46,38.52,38.46,38.5,83200.0,23.2744,23.3107,23.2744,23.2986,83200.0
2006-01-25 13:00:00,38.5,38.51,38.46,38.46,532400.0,23.2986,23.3046,23.2744,23.2744,532400.0
2006-01-25 13:05:00,38.47,38.68,38.46,38.54,204200.0,23.2804,23.4075,23.2744,23.3228,204200.0
2006-01-25 13:10:00,38.53,38.56,38.51,38.51,76000.0,23.3167,23.3349,23.3046,23.3046,76000.0
2006-01-25 13:15:00,38.51,38.55,38.51,38.51,69300.0,23.3046,23.3288,23.3046,23.3046,69300.0
2006-01-25 13:20:00,38.51,38.54,38.46,38.48,217700.0,23.3046,23.3228,23.2744,23.2865,217700.0
2006-01-25 13:25:00,38.47,38.51,38.46,38.5,78500.0,23.2804,23.3046,23.2744,23.2986,78500.0
2006-01-25 13:30:00,38.5,38.53,38.49,38.5,118900.0,23.2986,23.3167,23.2925,23.2986,118900.0
2006-01-25 13:35:00,38.51,38.52,38.49,38.5,200200.0,23.3046,23.3107,23.2925,23.2986,200200.0
2006-01-25 13:40:00,38.5,38.54,38.49,38.5,112800.0,23.2986,23.3228,23.2925,23.2986,112800.0
2006-01-25 13:45:00,38.5,38.52,38.44,38.49,99100.0,23.2986,23.3107,23.2623,23.2925,99100.0
2006-01-25 13:50:00,38.5,39.5,38.48,38.52,110800.0,23.2986,23.9037,23.2865,23.3107,110800.0
2006-01-25 13:55:00,38.52,38.52,38.49,38.5,161100.0,23.3107,23.3107,23.2925,23.2986,161100.0
2006-01-25 14:00:00,38.5,38.53,38.48,38.52,137100.0,23.2986,23.3167,23.2865,23.3107,137100.0
2006-01-25 14:05:00,38.53,38.57,38.51,38.54,203200.0,23.3167,23.3409,23.3046,23.3228,203200.0
2006-01-25 14:10:00,38.54,38.54,38.5,38.53,156600.0,23.3228,23.3228,23.2986,23.3167,156600.0
2006-01-25 14:15:00,38.53,38.56,38.52,38.55,135300.0,23.3167,23.3349,23.3107,23.3288,135300.0
2006-01-25 14:20:00,38.55,38.6,38.54,38.59,67600.0,23.3288,23.3591,23.3228,23.353,67600.0
2006-01-25 14:25:00,38.6,38.65,38.56,38.56,248300.0,23.3591,23.3893,23.3349,23.3349,248300.0
2006-01-25 14:30:00,38.59,38.6,38.56,38.58,141000.0,23.353,23.3591,23.3349,23.347,141000.0
2006-01-25 14:35:00,38.58,38.61,38.57,38.6,100600.0,23.347,23.3651,23.3409,23.3591,100600.0
2006-01-25 14:40:00,38.59,38.65,38.49,38.49,292700.0,23.353,23.3893,23.2925,23.2925,292700.0
2006-01-25 14:45:00,38.49,38.5,38.44,38.48,298100.0,23.2925,23.2986,23.2623,23.2865,298100.0
2006-01-25 14:50:00,38.49,38.52,38.45,38.48,217700.0,23.2925,23.3107,23.2683,23.2865,217700.0
2006-01-25 14:55:00,38.48,38.48,38.36,38.38,100500.0,23.2865,23.2865,23.2139,23.226,100500.0
2006-01-25 15:00:00,38.38,38.48,38.37,38.45,172000.0,23.226,23.2865,23.2199,23.2683,172000.0
2006-01-25 15:05:00,38.44,38.49,38.41,38.46,125800.0,23.2623,23.2925,23.2441,23.2744,125800.0
2006-01-25 15:10:00,38.47,38.5,38.41,38.48,113200.0,23.2804,23.2986,23.2441,23.2865,113200.0
2006-01-25 15:15:00,38.48,38.48,38.43,38.47,93900.0,23.2865,23.2865,23.2562,23.2804,93900.0
2006-01-25 15:20:00,38.47,38.49,38.45,38.49,120800.0,23.2804,23.2925,23.2683,23.2925,120800.0
2006-01-25 15:25:00,38.49,38.55,38.47,38.5,312200.0,23.2925,23.3288,23.2804,23.2986,312200.0
2006-01-25 15:30:00,38.49,38.51,38.47,38.49,232300.0,23.2925,23.3046,23.2804,23.2925,232300.0
2006-01-25 15:35:00,38.49,38.49,38.45,38.46,125200.0,23.2925,23.2925,23.2683,23.2744,125200.0
2006-01-25 15:40:00,38.46,38.52,38.45,38.48,214000.0,23.2744,23.3107,23.2683,23.2865,214000.0
2006-01-25 15:45:00,38.47,38.5,38.46,38.5,198900.0,23.2804,23.2986,23.2744,23.2986,198900.0
2006-01-25 15:50:00,38.5,38.52,38.49,38.49,186800.0,23.2986,23.3107,23.2925,23.2925,186800.0
2006-01-25 15:55:00,38.49,38.52,38.47,38.5,290300.0,23.2925,23.3107,23.2804,23.2986,290300.0
2006-01-26 09:30:00,38.71,38.86,38.71,38.83,503700.0,23.4257,23.5164,23.4257,23.4983,503700.0
2006-01-26 09:35:00,38.83,38.95,38.83,38.94,211100.0,23.4983,23.5709,23.4983,23.5648,211100.0
2006-01-26 09:40:00,38.95,38.96,38.87,38.96,408300.0,23.5709,23.5769,23.5225,23.5769,408300.0
2006-01-26 09:45:00,38.96,39.04,38.91,38.93,361400.0,23.5769,23.6254,23.5467,23.5588,361400.0
2006-01-26 09:50:00,38.94,39.1,38.87,39.07,268200.0,23.5648,23.6617,23.5225,23.6435,268200.0
2006-01-26 09:55:00,39.07,39.2,39.07,39.17,301600.0,23.6435,23.7222,23.6435,23.704,301600.0
2006-01-26 10:00:00,39.2,39.2,39.1,39.1,131700.0,23.7222,23.7222,23.6617,23.6617,131700.0
2006-01-26 10:05:00,39.11,39.2,39.09,39.19,181400.0,23.6677,23.7222,23.6556,23.7161,181400.0
2006-01-26 10:10:00,39.19,39.2,39.15,39.15,121700.0,23.7161,23.7222,23.6919,23.6919,121700.0
2006-01-26 10:15:00,39.15,39.2,39.15,39.2,127300.0,23.6919,23.7222,23.6919,23.7222,127300.0
2006-01-26 10:20:00,39.21,39.21,39.11,39.2,156000.0,23.7282,23.7282,23.6677,23.7222,156000.0
2006-01-26 10:25:00,39.21,39.22,39.19,39.19,106600.0,23.7282,23.7343,23.7161,23.7161,106600.0
2006-01-26 10:30:00,39.2,39.23,39.16,39.21,173000.0,23.7222,23.7403,23.698,23.7282,173000.0
2006-01-26 10:35:00,39.22,39.31,39.21,39.31,209100.0,23.7343,23.7888,23.7282,23.7888,209100.0
2006-01-26 10:40:00,39.3,39.43,39.23,39.25,471100.0,23.7827,23.8614,23.7403,23.7524,471100.0
2006-01-26 10:45:00,39.25,39.28,39.21,39.27,193500.0,23.7524,23.7706,23.7282,23.7645,193500.0
2006-01-26 10:50:00,39.28,39.29,39.23,39.29,170800.0,23.7706,23.7766,23.7403,23.7766,170800.0
2006-01-26 10:55:00,39.28,39.29,39.25,39.27,109700.0,23.7706,23.7766,23.7524,23.7645,109700.0
2006-01-26 11:00:00,39.28,39.28,39.19,39.23,209200.0,23.7706,23.7706,23.7161,23.7403,209200.0
2006-01-26 11:05:00,39.23,39.25,39.17,39.17,127300.0,23.7403,23.7524,23.704,23.704,127300.0
2006-01-26 11:10:00,39.18,39.22,39.15,39.22,120900.0,23.7101,23.7343,23.6919,23.7343,120900.0
2006-01-26 11:15:00,39.23,39.23,39.18,39.2,90300.0,23.7403,23.7403,23.7101,23.7222,90300.0
2006-01-26 11:20:00,39.2,39.31,39.19,39.3,119500.0,23.7222,23.7888,23.7161,23.7827,119500.0
2006-01-26 11:25:00,39.3,39.31,39.27,39.27,151100.0,23.7827,23.7888,23.7645,23.7645,151100.0
2006-01-26 11:30:00,39.28,39.37,39.27,39.36,108600.0,23.7706,23.8251,23.7645,23.819,108600.0
2006-01-26 11:35:00,39.36,39.48,39.36,39.46,213200.0,23.819,23.8916,23.819,23.8795,213200.0
2006-01-26 11:40:00,39.46,39.61,39.46,39.59,337300.0,23.8795,23.9703,23.8795,23.9582,337300.0
2006-01-26 11:45:00,39.59,39.61,39.57,39.59,333900.0,23.9582,23.9703,23.9461,23.9582,333900.0
2006-01-26 11:50:00,39.58,39.65,39.58,39.63,264700.0,23.9521,23.9945,23.9521,23.9824,264700.0
2006-01-26 11:55:00,39.63,39.75,39.6,39.69,205100.0,23.9824,24.055,23.9642,24.0187,205100.0
2006-01-26 12:00:00,39.72,39.78,39.71,39.76,310300.0,24.0369,24.0732,24.0308,24.0611,310300.0
2006-01-26 12:05:00,39.76,39.79,39.73,39.76,170200.0,24.0611,24.0792,24.0429,24.0611,170200.0
2006-01-26 12:10:00,39.76,39.79,39.68,39.77,277900.0,24.0611,24.0792,24.0127,24.0671,277900.0
2006-01-26 12:15:00,39.78,39.79,39.76,39.77,166800.0,24.0732,24.0792,24.0611,24.0671,166800.0
2006-01-26 12:20:00,39.78,39.78,39.72,39.76,169800.0,24.0732,24.0732,24.0369,24.0611,169800.0
2006-01-26 12:25:00,39.76,39.81,39.76,39.78,299300.0,24.0611,24.0913,24.0611,24.0732,299300.0
2006-01-26 12:30:00,39.79,39.79,39.7,39.72,195300.0,24.0792,24.0792,24.0248,24.0369,195300.0
2006-01-26 12:35:00,39.71,39.72,39.69,39.71,366700.0,24.0308,24.0369,24.0187,24.0308,366700.0
2006-01-26 12:40:00,39.72,39.72,39.68,39.68,121000.0,24.0369,24.0369,24.0127,24.0127,121000.0
2006-01-26 12:45:00,39.68,39.7,39.67,39.69,120800.0,24.0127,24.0248,24.0066,24.0187,120800.0
2006-01-26 12:50:00,39.7,39.71,39.66,39.67,304100.0,24.0248,24.0308,24.0006,24.0066,304100.0
2006-01-26 12:55:00,39.66,39.67,39.62,39.63,173700.0,24.0006,24.0066,23.9763,23.9824,173700.0
2006-01-26 13:00:00,39.63,39.65,39.61,39.62,136300.0,23.9824,23.9945,23.9703,23.9763,136300.0
2006-01-26 13:05:00,39.63,39.63,39.57,39.58,141600.0,23.9824,23.9824,23.9461,23.9521,141600.0
2006-01-26 13:10:00,39.58,39.66,39.57,39.61,156200.0,23.9521,24.0006,23.9461,23.9703,156200.0
2006-01-26 13:15:00,39.59,39.7,39.58,39.68,129800.0,23.9582,24.0248,23.9521,24.0127,129800.0
2006-01-26 13:20:00,39.69,39.7,39.68,39.7,88800.0,24.0187,24.0248,24.0127,24.0248,88800.0
2006-01-26 13:25:00,39.7,39.71,39.69,39.7,91100.0,24.0248,24.0308,24.0187,24.0248,91100.0
2006-01-26 13:30:00,39.68,39.69,39.63,39.63,152100.0,24.0127,24.0187,23.9824,23.9824,152100.0
2006-01-26 13:35:00,39.63,39.64,39.63,39.63,56500.0,23.9824,23.9885,23.9824,23.9824,56500.0
2006-01-26 13:40:00,39.63,39.65,39.59,39.6,71500.0,23.9824,23.9945,23.9582,23.9642,71500.0
2006-01-26 13:45:00,39.6,39.63,39.55,39.63,158500.0,23.9642,23.9824,23.934,23.9824,158500.0
2006-01-26 13:50:00,39.63,39.65,39.61,39.64,68000.0,23.9824,23.9945,23.9703,23.9885,68000.0
2006-01-26 13:55:00,39.63,39.68,39.63,39.67,66400.0,23.9824,24.0127,23.9824,24.0066,66400.0
2006-01-26 14:00:00,39.68,39.71,39.67,39.69,104400.0,24.0127,24.0308,24.0066,24.0187,104400.0
2006-01-26 14:05:00,39.7,39.73,39.67,39.69,125300.0,24.0248,24.0429,24.0066,24.0187,125300.0
2006-01-26 14:10:00,39.7,39.71,39.67,39.69,91700.0,24.0248,24.0308,24.0066,24.0187,91700.0
2006-01-26 14:15:00,39.69,39.72,39.66,39.66,62800.0,24.0187,24.0369,24.0006,24.0006,62800.0
2006-01-26 14:20:00,39.67,39.74,39.67,39.71,109000.0,24.0066,24.049,24.0066,24.0308,109000.0
2006-01-26 14:25:00,39.71,39.73,39.68,39.68,99300.0,24.0308,24.0429,24.0127,24.0127,99300.0
2006-01-26 14:30:00,39.68,39.69,39.63,39.66,135800.0,24.0127,24.0187,23.9824,24.0006,135800.0
2006-01-26 14:35:00,39.66,39.69,39.66,39.68,77400.0,24.0006,24.0187,24.0006,24.0127,77400.0
2006-01-26 14:40:00,39.69,39.76,39.68,39.75,160200.0,24.0187,24.0611,24.0127,24.055,160200.0
2006-01-26 14:45:00,39.76,39.78,39.74,39.75,163100.0,24.0611,24.0732,24.049,24.055,163100.0
2006-01-26 14:50:00,39.75,39.76,39.71,39.74,219000.0,24.055,24.0611,24.0308,24.049,219000.0
2006-01-26 14:55:00,39.75,39.78,39.74,39.75,142500.0,24.055,24.0732,24.049,24.055,142500.0
2006-01-26 15:00:00,39.75,39.75,39.65,39.66,349200.0,24.055,24.055,23.9945,24.0006,349200.0
2006-01-26 15:05:00,39.66,39.74,39.66,39.7,113800.0,24.0006,24.049,24.0006,24.0248,113800.0
2006-01-26 15:10:00,39.71,39.71,39.69,39.69,218100.0,24.0308,24.0308,24.0187,24.0187,218100.0
2006-01-26 15:15:00,39.69,39.75,39.68,39.75,226100.0,24.0187,24.055,24.0127,24.055,226100.0
2006-01-26 15:20:00,39.75,39.77,39.74,39.76,248200.0,24.055,24.0671,24.049,24.0611,248200.0
2006-01-26 15:25:00,39.76,39.79,39.71,39.72,286800.0,24.0611,24.0792,24.0308,24.0369,286800.0
2006-01-26 15:30:00,39.73,39.73,39.69,39.7,228600.0,24.0429,24.0429,24.0187,24.0248,228600.0
2006-01-26 15:35:00,39.7,39.7,39.56,39.58,233700.0,24.0248,24.0248,23.94,23.9521,233700.0
2006-01-26 15:40:00,39.58,39.59,39.52,39.52,236500.0,23.9521,23.9582,23.9158,23.9158,236500.0
2006-01-26 15:45:00,39.53,39.6,39.51,39.54,335100.0,23.9219,23.9642,23.9098,23.9279,335100.0
2006-01-26 15:50:00,39.55,39.6,39.53,39.6,285600.0,23.934,23.9642,23.9219,23.9642,285600.0
2006-01-26 15:55:00,39.59,39.66,39.58,39.58,496700.0,23.9582,24.0006,23.9521,23.9521,496700.0
2006-01-27 09:30:00,39.25,39.56,39.23,39.29,551700.0,23.7524,23.94,23.7403,23.7766,551700.0
2006-01-27 09:35:00,39.28,39.29,39.17,39.24,186500.0,23.7706,23.7766,23.704,23.7464,186500.0
2006-01-27 09:40:00,39.24,39.5,39.22,39.36,367100.0,23.7464,23.9037,23.7343,23.819,367100.0
2006-01-27 09:45:00,39.4,39.65,39.37,39.51,399500.0,23.8432,23.9945,23.8251,23.9098,399500.0
2006-01-27 09:50:00,39.51,39.56,39.48,39.5,175200.0,23.9098,23.94,23.8916,23.9037,175200.0
2006-01-27 09:55:00,39.5,39.59,39.47,39.55,155400.0,23.9037,23.9582,23.8856,23.934,155400.0
2006-01-27 10:00:00,39.55,39.59,39.47,39.48,178000.0,23.934,23.9582,23.8856,23.8916,178000.0
2006-01-27 10:05:00,39.48,39.76,39.48,39.67,252600.0,23.8916,24.0611,23.8916,24.0066,252600.0
2006-01-27 10:10:00,39.65,39.73,39.61,39.61,144400.0,23.9945,24.0429,23.9703,23.9703,144400.0
2006-01-27 10:15:00,39.62,39.71,39.6,39.66,143000.0,23.9763,24.0308,23.9642,24.0006,143000.0
2006-01-27 10:20:00,39.64,39.66,39.54,39.57,117200.0,23.9885,24.0006,23.9279,23.9461,117200.0
2006-01-27 10:25:00,39.58,39.59,39.55,39.55,200700.0,23.9521,23.9582,23.934,23.934,200700.0
2006-01-27 10:30:00,39.55,39.56,39.47,39.53,113300.0,23.934,23.94,23.8856,23.9219,113300.0
2006-01-27 10:35:00,39.52,39.54,39.5,39.53,74900.0,23.9158,23.9279,23.9037,23.9219,74900.0
2006-01-27 10:40:00,39.52,39.56,39.52,39.55,334900.0,23.9158,23.94,23.9158,23.934,334900.0
2006-01-27 10:45:00,39.55,39.64,39.55,39.63,130300.0,23.934,23.9885,23.934,23.9824,130300.0
2006-01-27 10:50:00,39.63,39.72,39.63,39.7,141900.0,23.9824,24.0369,23.9824,24.0248,141900.0
2006-01-27 10:55:00,39.71,39.85,39.7,39.83,232500.0,24.0308,24.1155,24.0248,24.1034,232500.0
2006-01-27 11:00:00,39.82,39.95,39.81,39.89,216800.0,24.0974,24.1761,24.0913,24.1397,216800.0
2006-01-27 11:05:00,39.89,39.9,39.81,39.81,105200.0,24.1397,24.1458,24.0913,24.0913,105200.0
2006-01-27 11:10:00,39.81,39.82,39.77,39.77,68900.0,24.0913,24.0974,24.0671,24.0671,68900.0
2006-01-27 11:15:00,39.78,39.78,39.74,39.75,133700.0,24.0732,24.0732,24.049,24.055,133700.0
2006-01-27 11:20:00,39.75,39.79,39.71,39.77,125700.0,24.055,24.0792,24.0308,24.0671,125700.0
2006-01-27 11:25:00,39.78,39.95,39.76,39.84,116700.0,24.0732,24.1761,24.0611,24.1095,116700.0
2006-01-27 11:30:00,39.83,39.85,39.82,39.85,53900.0,24.1034,24.1155,24.0974,24.1155,53900.0
2006-01-27 11:35:00,39.84,39.87,39.8,39.82,71200.0,24.1095,24.1276,24.0853,24.0974,71200.0
2006-01-27 11:40:00,39.82,39.86,39.79,39.84,111100.0,24.0974,24.1216,24.0792,24.1095,111100.0
2006-01-27 11:45:00,39.84,39.85,39.79,39.79,180900.0,24.1095,24.1155,24.0792,24.0792,180900.0
2006-01-27 11:50:00,39.81,39.93,39.79,39.89,189000.0,24.0913,24.1639,24.0792,24.1397,189000.0
2006-01-27 11:55:00,39.89,39.91,39.87,39.9,54000.0,24.1397,24.1518,24.1276,24.1458,54000.0
2006-01-27 12:00:00,39.9,39.93,39.89,39.9,65600.0,24.1458,24.1639,24.1397,24.1458,65600.0
2006-01-27 12:05:00,39.9,39.95,39.89,39.93,68300.0,24.1458,24.1761,24.1397,24.1639,68300.0
2006-01-27 12:10:00,39.94,39.99,39.92,39.96,95200.0,24.17,24.2003,24.1579,24.1821,95200.0
2006-01-27 12:15:00,39.94,39.99,39.94,39.97,84600.0,24.17,24.2003,24.17,24.1882,84600.0
2006-01-27 12:20:00,39.97,40.04,39.96,39.99,413800.0,24.1882,24.2305,24.1821,24.2003,413800.0
2006-01-27 12:25:00,39.99,40.0,39.98,39.99,88000.0,24.2003,24.2063,24.1942,24.2003,88000.0
2006-01-27 12:30:00,39.98,40.0,39.95,39.95,82700.0,24.1942,24.2063,24.1761,24.1761,82700.0
2006-01-27 12:35:00,39.95,39.97,39.9,39.95,80400.0,24.1761,24.1882,24.1458,24.1761,80400.0
2006-01-27 12:40:00,39.95,39.97,39.94,39.96,74000.0,24.1761,24.1882,24.17,24.1821,74000.0
2006-01-27 12:45:00,39.96,39.98,39.96,39.96,50600.0,24.1821,24.1942,24.1821,24.1821,50600.0
2006-01-27 12:50:00,39.97,39.97,39.92,39.93,68800.0,24.1882,24.1882,24.1579,24.1639,68800.0
2006-01-27 12:55:00,39.93,39.95,39.93,39.95,35600.0,24.1639,24.1761,24.1639,24.1761,35600.0
2006-01-27 13:00:00,39.94,39.96,39.93,39.95,42500.0,24.17,24.1821,24.1639,24.1761,42500.0
2006-01-27 13:05:00,39.94,39.95,39.88,39.88,181700.0,24.17,24.1761,24.1337,24.1337,181700.0
2006-01-27 13:10:00,39.88,39.9,39.8,39.81,97600.0,24.1337,24.1458,24.0853,24.0913,97600.0
2006-01-27 13:15:00,39.81,39.85,39.79,39.79,153200.0,24.0913,24.1155,24.0792,24.0792,153200.0
2006-01-27 13:20:00,39.79,39.81,39.76,39.79,120000.0,24.0792,24.0913,24.0611,24.0792,120000.0
2006-01-27 13:25:00,39.79,39.79,39.73,39.74,64100.0,24.0792,24.0792,24.0429,24.049,64100.0
2006-01-27 13:30:00,39.74,39.75,39.7,39.71,74600.0,24.049,24.055,24.0248,24.0308,74600.0
2006-01-27 13:35:00,39.71,39.72,39.62,39.7,180400.0,24.0308,24.0369,23.9763,24.0248,180400.0
2006-01-27 13:40:00,39.69,39.73,39.63,39.72,102200.0,24.0187,24.0429,23.9824,24.0369,102200.0
2006-01-27 13:45:00,39.72,39.74,39.72,39.72,44600.0,24.0369,24.049,24.0369,24.0369,44600.0
2006-01-27 13:50:00,39.72,39.79,39.72,39.77,49100.0,24.0369,24.0792,24.0369,24.0671,49100.0
2006-01-27 13:55:00,39.77,39.81,39.77,39.79,56000.0,24.0671,24.0913,24.0671,24.0792,56000.0
2006-01-27 14:00:00,39.78,39.83,39.78,39.83,130700.0,24.0732,24.1034,24.0732,24.1034,130700.0
2006-01-27 14:05:00,39.82,39.85,39.82,39.83,33400.0,24.0974,24.1155,24.0974,24.1034,33400.0
2006-01-27 14:10:00,39.83,39.85,39.77,39.78,112600.0,24.1034,24.1155,24.0671,24.0732,112600.0
2006-01-27 14:15:00,39.77,39.78,39.73,39.75,58500.0,24.0671,24.0732,24.0429,24.055,58500.0
2006-01-27 14:20:00,39.76,39.76,39.73,39.74,69600.0,24.0611,24.0611,24.0429,24.049,69600.0
2006-01-27 14:25:00,39.75,39.78,39.74,39.78,146500.0,24.055,24.0732,24.049,24.0732,146500.0
2006-01-27 14:30:00,39.78,39.82,39.78,39.8,64900.0,24.0732,24.0974,24.0732,24.0853,64900.0
2006-01-27 14:35:00,39.79,39.79,39.66,39.66,121400.0,24.0792,24.0792,24.0006,24.0006,121400.0
2006-01-27 14:40:00,39.66,39.69,39.63,39.69,210700.0,24.0006,24.0187,23.9824,24.0187,210700.0
2006-01-27 14:45:00,39.69,39.71,39.68,39.69,72600.0,24.0187,24.0308,24.0127,24.0187,72600.0
2006-01-27 14:50:00,39.68,39.72,39.64,39.65,164300.0,24.0127,24.0369,23.9885,23.9945,164300.0
2006-01-27 14:55:00,39.65,39.67,39.59,39.61,239000.0,23.9945,24.0066,23.9582,23.9703,239000.0
2006-01-27 15:00:00,39.61,39.68,39.6,39.66,259700.0,23.9703,24.0127,23.9642,24.0006,259700.0
2006-01-27 15:05:00,39.67,39.67,39.64,39.65,185800.0,24.0066,24.0066,23.9885,23.9945,185800.0
2006-01-27 15:10:00,39.66,39.69,39.65,39.68,114600.0,24.0006,24.0187,23.9945,24.0127,114600.0
2006-01-27 15:15:00,39.67,39.71,39.67,39.71,178300.0,24.0066,24.0308,24.0066,24.0308,178300.0
2006-01-27 15:20:00,39.71,39.71,39.68,39.69,71600.0,24.0308,24.0308,24.0127,24.0187,71600.0
2006-01-27 15:25:00,39.69,39.69,39.63,39.64,134300.0,24.0187,24.0187,23.9824,23.9885,134300.0
2006-01-27 15:30:00,39.64,39.65,39.63,39.65,119000.0,23.9885,23.9945,23.9824,23.9945,119000.0
2006-01-27 15:35:00,39.65,39.7,39.65,39.7,204900.0,23.9945,24.0248,23.9945,24.0248,204900.0
2006-01-27 15:40:00,39.7,39.77,39.69,39.76,122900.0,24.0248,24.0671,24.0187,24.0611,122900.0
2006-01-27 15:45:00,39.77,39.77,39.76,39.77,93100.0,24.0671,24.0671,24.0611,24.0671,93100.0
2006-01-27 15:50:00,39.76,39.77,39.74,39.75,147400.0,24.0611,24.0671,24.049,24.055,147400.0
2006-01-27 15:55:00,39.75,39.77,39.69,39.73,647400.0,24.055,24.0671,24.0187,24.0429,647400.0
2006-01-30 09:30:00,39.52,39.62,39.52,39.55,362200.0,23.9158,23.9763,23.9158,23.934,362200.0
2006-01-30 09:35:00,39.57,39.59,39.44,39.44,123400.0,23.9461,23.9582,23.8674,23.8674,123400.0
2006-01-30 09:40:00,39.43,39.55,39.42,39.53,153400.0,23.8614,23.934,23.8553,23.9219,153400.0
2006-01-30 09:45:00,39.53,39.58,39.5,39.51,153600.0,23.9219,23.9521,23.9037,23.9098,153600.0
2006-01-30 09:50:00,39.51,39.51,39.43,39.51,162300.0,23.9098,23.9098,23.8614,23.9098,162300.0
2006-01-30 09:55:00,39.51,39.54,39.42,39.46,101600.0,23.9098,23.9279,23.8553,23.8795,101600.0
2006-01-30 10:00:00,39.47,39.57,39.47,39.56,85100.0,23.8856,23.9461,23.8856,23.94,85100.0
2006-01-30 10:05:00,39.54,39.57,39.5,39.52,78500.0,23.9279,23.9461,23.9037,23.9158,78500.0
2006-01-30 10:10:00,39.52,39.57,39.48,39.56,106200.0,23.9158,23.9461,23.8916,23.94,106200.0
2006-01-30 10:15:00,39.56,39.58,39.51,39.51,110700.0,23.94,23.9521,23.9098,23.9098,110700.0
2006-01-30 10:20:00,39.51,39.56,39.51,39.55,85600.0,23.9098,23.94,23.9098,23.934,85600.0
2006-01-30 10:25:00,39.55,39.56,39.44,39.48,248500.0,23.934,23.94,23.8674,23.8916,248500.0
2006-01-30 10:30:00,39.48,39.49,39.45,39.49,72200.0,23.8916,23.8977,23.8735,23.8977,72200.0
2006-01-30 10:35:00,39.49,39.52,39.47,39.52,131000.0,23.8977,23.9158,23.8856,23.9158,131000.0
2006-01-30 10:40:00,39.52,39.57,39.52,39.55,72000.0,23.9158,23.9461,23.9158,23.934,72000.0
2006-01-30 10:45:00,39.55,39.58,39.53,39.57,48900.0,23.934,23.9521,23.9219,23.9461,48900.0
2006-01-30 10:50:00,39.58,39.6,39.56,39.58,46400.0,23.9521,23.9642,23.94,23.9521,46400.0
2006-01-30 10:55:00,39.59,39.63,39.56,39.6,75700.0,23.9582,23.9824,23.94,23.9642,75700.0
2006-01-30 11:00:00,39.6,39.61,39.56,39.6,55100.0,23.9642,23.9703,23.94,23.9642,55100.0
2006-01-30 11:05:00,39.59,39.61,39.57,39.59,86000.0,23.9582,23.9703,23.9461,23.9582,86000.0
2006-01-30 11:10:00,39.59,39.65,39.59,39.63,55500.0,23.9582,23.9945,23.9582,23.9824,55500.0
2006-01-30 11:15:00,39.63,39.64,39.61,39.64,37500.0,23.9824,23.9885,23.9703,23.9885,37500.0
2006-01-30 11:20:00,39.64,39.66,39.64,39.65,42300.0,23.9885,24.0006,23.9885,23.9945,42300.0
2006-01-30 11:25:00,39.65,39.65,39.59,39.59,93800.0,23.9945,23.9945,23.9582,23.9582,93800.0
2006-01-30 11:30:00,39.6,39.64,39.59,39.64,73200.0,23.9642,23.9885,23.9582,23.9885,73200.0
2006-01-30 11:35:00,39.63,39.64,39.6,39.63,35700.0,23.9824,23.9885,23.9642,23.9824,35700.0
2006-01-30 11:40:00,39.62,39.64,39.61,39.62,35100.0,23.9763,23.9885,23.9703,23.9763,35100.0
2006-01-30 11:45:00,39.62,39.65,39.6,39.61,45300.0,23.9763,23.9945,23.9642,23.9703,45300.0
2006-01-30 11:50:00,39.6,39.62,39.59,39.61,92500.0,23.9642,23.9763,23.9582,23.9703,92500.0
2006-01-30 11:55:00,39.6,39.62,39.57,39.59,85300.0,23.9642,23.9763,23.9461,23.9582,85300.0
2006-01-30 12:00:00,39.59,39.6,39.55,39.55,38400.0,23.9582,23.9642,23.934,23.934,38400.0
2006-01-30 12:05:00,39.55,39.57,39.55,39.57,48400.0,23.934,23.9461,23.934,23.9461,48400.0
2006-01-30 12:10:00,39.57,39.59,39.56,39.57,32700.0,23.9461,23.9582,23.94,23.9461,32700.0
2006-01-30 12:15:00,39.57,39.61,39.57,39.6,38900.0,23.9461,23.9703,23.9461,23.9642,38900.0
2006-01-30 12:20:00,39.6,39.64,39.59,39.59,37900.0,23.9642,23.9885,23.9582,23.9582,37900.0
2006-01-30 12:25:00,39.58,39.6,39.56,39.58,53600.0,23.9521,23.9642,23.94,23.9521,53600.0
2006-01-30 12:30:00,39.57,39.63,39.57,39.6,80600.0,23.9461,23.9824,23.9461,23.9642,80600.0
2006-01-30 12:35:00,39.6,39.66,39.6,39.65,75200.0,23.9642,24.0006,23.9642,23.9945,75200.0
2006-01-30 12:40:00,39.64,39.69,39.63,39.67,71400.0,23.9885,24.0187,23.9824,24.0066,71400.0
2006-01-30 12:45:00,39.66,39.67,39.6,39.62,69200.0,24.0006,24.0066,23.9642,23.9763,69200.0
2006-01-30 12:50:00,39.62,39.65,39.59,39.61,45000.0,23.9763,23.9945,23.9582,23.9703,45000.0
2006-01-30 12:55:00,39.62,39.63,39.58,39.59,46000.0,23.9763,23.9824,23.9521,23.9582,46000.0
2006-01-30 13:00:00,39.59,39.61,39.58,39.61,39800.0,23.9582,23.9703,23.9521,23.9703,39800.0
2006-01-30 13:05:00,39.6,39.63,39.6,39.63,44300.0,23.9642,23.9824,23.9642,23.9824,44300.0
2006-01-30 13:10:00,39.63,39.65,39.61,39.64,46300.0,23.9824,23.9945,23.9703,23.9885,46300.0
2006-01-30 13:15:00,39.65,39.67,39.62,39.65,72800.0,23.9945,24.0066,23.9763,23.9945,72800.0
2006-01-30 13:20:00,39.65,39.67,39.63,39.64,56100.0,23.9945,24.0066,23.9824,23.9885,56100.0
2006-01-30 13:25:00,39.63,39.65,39.63,39.63,36300.0,23.9824,23.9945,23.9824,23.9824,36300.0
2006-01-30 13:30:00,39.63,39.67,39.62,39.66,81300.0,23.9824,24.0066,23.9763,24.0006,81300.0
2006-01-30 13:35:00,39.66,39.71,39.66,39.7,139100.0,24.0006,24.0308,24.0006,24.0248,139100.0
2006-01-30 13:40:00,39.7,39.76,39.7,39.75,93600.0,24.0248,24.0611,24.0248,24.055,93600.0
2006-01-30 13:45:00,39.76,39.84,39.74,39.8,155000.0,24.0611,24.1095,24.049,24.0853,155000.0
2006-01-30 13:50:00,39.81,39.83,39.79,39.81,61000.0,24.0913,24.1034,24.0792,24.0913,61000.0
2006-01-30 13:55:00,39.81,39.85,39.81,39.83,60300.0,24.0913,24.1155,24.0913,24.1034,60300.0
2006-01-30 14:00:00,39.83,39.84,39.78,39.79,85700.0,24.1034,24.1095,24.0732,24.0792,85700.0
2006-01-30 14:05:00,39.8,39.83,39.79,39.83,104000.0,24.0853,24.1034,24.0792,24.1034,104000.0
2006-01-30 14:10:00,39.82,39.84,39.81,39.81,66100.0,24.0974,24.1095,24.0913,24.0913,66100.0
2006-01-30 14:15:00,39.81,39.84,39.81,39.84,44700.0,24.0913,24.1095,24.0913,24.1095,44700.0
2006-01-30 14:20:00,39.84,39.85,39.84,39.84,67700.0,24.1095,24.1155,24.1095,24.1095,67700.0
2006-01-30 14:25:00,39.84,39.9,39.84,39.88,93500.0,24.1095,24.1458,24.1095,24.1337,93500.0
2006-01-30 14:30:00,39.87,39.97,39.87,39.95,114700.0,24.1276,24.1882,24.1276,24.1761,114700.0
2006-01-30 14:35:00,39.94,39.95,39.9,39.91,90700.0,24.17,24.1761,24.1458,24.1518,90700.0
2006-01-30 14:40:00,39.92,39.93,39.9,39.9,53700.0,24.1579,24.1639,24.1458,24.1458,53700.0
2006-01-30 14:45:00,39.91,39.91,39.86,39.87,45500.0,24.1518,24.1518,24.1216,24.1276,45500.0
2006-01-30 14:50:00,39.86,39.93,39.86,39.92,67900.0,24.1216,24.1639,24.1216,24.1579,67900.0
2006-01-30 14:55:00,39.91,39.92,39.81,39.81,163300.0,24.1518,24.1579,24.0913,24.0913,163300.0
2006-01-30 15:00:00,39.82,39.82,39.78,39.79,280100.0,24.0974,24.0974,24.0732,24.0792,280100.0
2006-01-30 15:05:00,39.79,39.85,39.79,39.85,94900.0,24.0792,24.1155,24.0792,24.1155,94900.0
2006-01-30 15:10:00,39.85,39.86,39.83,39.86,69300.0,24.1155,24.1216,24.1034,24.1216,69300.0
2006-01-30 15:15:00,39.85,39.87,39.82,39.83,101300.0,24.1155,24.1276,24.0974,24.1034,101300.0
2006-01-30 15:20:00,39.82,39.86,39.8,39.84,180400.0,24.0974,24.1216,24.0853,24.1095,180400.0
2006-01-30 15:25:00,39.81,39.91,39.81,39.88,134600.0,24.0913,24.1518,24.0913,24.1337,134600.0
2006-01-30 15:30:00,39.88,39.89,39.82,39.85,99300.0,24.1337,24.1397,24.0974,24.1155,99300.0
2006-01-30 15:35:00,39.85,39.89,39.81,39.82,156600.0,24.1155,24.1397,24.0913,24.0974,156600.0
2006-01-30 15:40:00,39.82,39.83,39.72,39.76,159600.0,24.0974,24.1034,24.0369,24.0611,159600.0
2006-01-30 15:45:00,39.77,39.82,39.77,39.81,195400.0,24.0671,24.0974,24.0671,24.0913,195400.0
2006-01-30 15:50:00,39.81,39.82,39.75,39.75,324000.0,24.0913,24.0974,24.055,24.055,324000.0
2006-01-30 15:55:00,39.75,39.85,39.74,39.84,289800.0,24.055,24.1155,24.049,24.1095,289800.0
2006-01-31 09:30:00,40.03,40.13,40.02,40.05,654400.0,24.2245,24.285,24.2184,24.2366,654400.0
2006-01-31 09:35:00,40.03,40.12,39.97,40.1,304100.0,24.2245,24.2789,24.1882,24.2668,304100.0
2006-01-31 09:40:00,40.11,40.16,40.07,40.16,413200.0,24.2729,24.3031,24.2487,24.3031,413200.0
2006-01-31 09:45:00,40.14,40.19,40.14,40.16,184000.0,24.291,24.3213,24.291,24.3031,184000.0
2006-01-31 09:50:00,40.15,40.16,40.02,40.06,237800.0,24.2971,24.3031,24.2184,24.2426,237800.0
2006-01-31 09:55:00,40.06,40.07,40.01,40.05,180200.0,24.2426,24.2487,24.2124,24.2366,180200.0
2006-01-31 10:00:00,40.05,40.05,39.91,39.99,282400.0,24.2366,24.2366,24.1518,24.2003,282400.0
2006-01-31 10:05:00,39.98,40.06,39.98,39.99,230900.0,24.1942,24.2426,24.1942,24.2003,230900.0
2006-01-31 10:10:00,39.99,40.13,39.99,40.11,281400.0,24.2003,24.285,24.2003,24.2729,281400.0
2006-01-31 10:15:00,40.12,40.13,40.09,40.13,153800.0,24.2789,24.285,24.2608,24.285,153800.0
2006-01-31 10:20:00,40.13,40.14,40.04,40.04,104900.0,24.285,24.291,24.2305,24.2305,104900.0
2006-01-31 10:25:00,40.04,40.06,40.0,40.01,85800.0,24.2305,24.2426,24.2063,24.2124,85800.0
2006-01-31 10:30:00,40.0,40.01,39.96,39.97,222200.0,24.2063,24.2124,24.1821,24.1882,222200.0
2006-01-31 10:35:00,39.98,40.05,39.97,40.01,140600.0,24.1942,24.2366,24.1882,24.2124,140600.0
2006-01-31 10:40:00,40.01,40.03,40.0,40.01,882700.0,24.2124,24.2245,24.2063,24.2124,882700.0
2006-01-31 10:45:00,40.0,40.01,39.95,39.97,95300.0,24.2063,24.2124,24.1761,24.1882,95300.0
2006-01-31 10:50:00,39.96,40.02,39.95,40.0,149900.0,24.1821,24.2184,24.1761,24.2063,149900.0
2006-01-31 10:55:00,40.01,40.02,39.96,39.99,214600.0,24.2124,24.2184,24.1821,24.2003,214600.0
2006-01-31 11:00:00,39.99,40.03,39.98,40.02,125200.0,24.2003,24.2245,24.1942,24.2184,125200.0
2006-01-31 11:05:00,40.03,40.06,40.03,40.05,99000.0,24.2245,24.2426,24.2245,24.2366,99000.0
2006-01-31 11:10:00,40.05,40.08,40.04,40.07,148600.0,24.2366,24.2547,24.2305,24.2487,148600.0
2006-01-31 11:15:00,40.08,40.08,40.04,40.04,363100.0,24.2547,24.2547,24.2305,24.2305,363100.0
2006-01-31 11:20:00,40.03,40.04,40.01,40.02,83400.0,24.2245,24.2305,24.2124,24.2184,83400.0
2006-01-31 11:25:00,40.02,40.04,40.01,40.02,87100.0,24.2184,24.2305,24.2124,24.2184,87100.0
2006-01-31 11:30:00,40.01,40.05,40.01,40.05,97400.0,24.2124,24.2366,24.2124,24.2366,97400.0
2006-01-31 11:35:00,40.04,40.07,40.04,40.04,71400.0,24.2305,24.2487,24.2305,24.2305,71400.0
2006-01-31 11:40:00,40.04,40.09,40.03,40.09,80300.0,24.2305,24.2608,24.2245,24.2608,80300.0
2006-01-31 11:45:00,40.08,40.12,40.08,40.11,237700.0,24.2547,24.2789,24.2547,24.2729,237700.0
2006-01-31 11:50:00,40.11,40.12,40.06,40.06,99500.0,24.2729,24.2789,24.2426,24.2426,99500.0
2006-01-31 11:55:00,40.06,40.07,39.99,40.01,146300.0,24.2426,24.2487,24.2003,24.2124,146300.0
2006-01-31 12:00:00,40.01,40.02,39.97,40.0,115100.0,24.2124,24.2184,24.1882,24.2063,115100.0
2006-01-31 12:05:00,40.0,40.0,39.94,39.97,129000.0,24.2063,24.2063,24.17,24.1882,129000.0
2006-01-31 12:10:00,39.98,39.98,39.87,39.88,112300.0,24.1942,24.1942,24.1276,24.1337,112300.0
2006-01-31 12:15:00,39.88,39.92,39.88,39.91,82800.0,24.1337,24.1579,24.1337,24.1518,82800.0
2006-01-31 12:20:00,39.91,39.93,39.91,39.93,33600.0,24.1518,24.1639,24.1518,24.1639,33600.0
2006-01-31 12:25:00,39.94,39.99,39.92,39.98,215700.0,24.17,24.2003,24.1579,24.1942,215700.0
2006-01-31 12:30:00,39.99,39.99,39.97,39.99,67200.0,24.2003,24.2003,24.1882,24.2003,67200.0
2006-01-31 12:35:00,39.99,40.03,39.98,40.03,67700.0,24.2003,24.2245,24.1942,24.2245,67700.0
2006-01-31 12:40:00,40.03,40.06,40.03,40.05,79400.0,24.2245,24.2426,24.2245,24.2366,79400.0
2006-01-31 12:45:00,40.06,40.08,40.05,40.08,55500.0,24.2426,24.2547,24.2366,24.2547,55500.0
2006-01-31 12:50:00,40.08,40.12,40.05,40.1,256900.0,24.2547,24.2789,24.2366,24.2668,256900.0
2006-01-31 12:55:00,40.1,40.13,40.09,40.13,52800.0,24.2668,24.285,24.2608,24.285,52800.0
2006-01-31 13:00:00,40.12,40.14,40.08,40.08,49900.0,24.2789,24.291,24.2547,24.2547,49900.0
2006-01-31 13:05:00,40.09,40.13,40.08,40.12,79600.0,24.2608,24.285,24.2547,24.2789,79600.0
2006-01-31 13:10:00,40.13,40.14,40.12,40.14,51000.0,24.285,24.291,24.2789,24.291,51000.0
2006-01-31 13:15:00,40.14,40.14,40.09,40.1,33000.0,24.291,24.291,24.2608,24.2668,33000.0
2006-01-31 13:20:00,40.09,40.1,40.03,40.05,82200.0,24.2608,24.2668,24.2245,24.2366,82200.0
2006-01-31 13:25:00,40.04,40.06,40.04,40.05,52000.0,24.2305,24.2426,24.2305,24.2366,52000.0
2006-01-31 13:30:00,40.05,40.06,40.03,40.04,81800.0,24.2366,24.2426,24.2245,24.2305,81800.0
2006-01-31 13:35:00,40.04,40.04,39.98,39.98,133800.0,24.2305,24.2305,24.1942,24.1942,133800.0
2006-01-31 13:40:00,39.98,40.05,39.98,40.04,106300.0,24.1942,24.2366,24.1942,24.2305,106300.0
2006-01-31 13:45:00,40.03,40.05,39.99,39.99,45000.0,24.2245,24.2366,24.2003,24.2003,45000.0
2006-01-31 13:50:00,40.0,40.07,40.0,40.03,90500.0,24.2063,24.2487,24.2063,24.2245,90500.0
2006-01-31 13:55:00,40.02,40.06,39.98,39.99,107400.0,24.2184,24.2426,24.1942,24.2003,107400.0
2006-01-31 14:00:00,39.98,40.02,39.98,40.0,208100.0,24.1942,24.2184,24.1942,24.2063,208100.0
2006-01-31 14:05:00,40.0,40.01,39.99,40.01,95300.0,24.2063,24.2124,24.2003,24.2124,95300.0
2006-01-31 14:10:00,40.01,40.07,39.96,40.03,327200.0,24.2124,24.2487,24.1821,24.2245,327200.0
2006-01-31 14:15:00,40.02,40.19,39.97,39.97,289600.0,24.2184,24.3213,24.1882,24.1882,289600.0
2006-01-31 14:20:00,39.96,40.0,39.91,39.95,317500.0,24.1821,24.2063,24.1518,24.1761,317500.0
2006-01-31 14:25:00,39.96,40.07,39.94,40.03,197400.0,24.1821,24.2487,24.17,24.2245,197400.0
2006-01-31 14:30:00,40.03,40.04,39.93,39.94,98200.0,24.2245,24.2305,24.1639,24.17,98200.0
2006-01-31 14:35:00,39.95,39.95,39.86,39.88,248100.0,24.1761,24.1761,24.1216,24.1337,248100.0
2006-01-31 14:40:00,39.88,39.91,39.84,39.87,172300.0,24.1337,24.1518,24.1095,24.1276,172300.0
2006-01-31 14:45:00,39.88,39.9,39.81,39.82,188000.0,24.1337,24.1458,24.0913,24.0974,188000.0
2006-01-31 14:50:00,39.82,39.84,39.77,39.78,247300.0,24.0974,24.1095,24.0671,24.0732,247300.0
2006-01-31 14:55:00,39.78,39.89,39.77,39.89,366200.0,24.0732,24.1397,24.0671,24.1397,366200.0
2006-01-31 15:00:00,39.89,39.97,39.88,39.88,212900.0,24.1397,24.1882,24.1337,24.1337,212900.0
2006-01-31 15:05:00,39.89,39.92,39.87,39.89,114100.0,24.1397,24.1579,24.1276,24.1397,114100.0
2006-01-31 15:10:00,39.9,39.91,39.87,39.88,124400.0,24.1458,24.1518,24.1276,24.1337,124400.0
2006-01-31 15:15:00,39.88,39.93,39.88,39.89,112300.0,24.1337,24.1639,24.1337,24.1397,112300.0
2006-01-31 15:20:00,39.9,39.95,39.89,39.9,99100.0,24.1458,24.1761,24.1397,24.1458,99100.0
2006-01-31 15:25:00,39.9,39.94,39.88,39.92,171600.0,24.1458,24.17,24.1337,24.1579,171600.0
2006-01-31 15:30:00,39.91,39.97,39.91,39.94,328800.0,24.1518,24.1882,24.1518,24.17,328800.0
2006-01-31 15:35:00,39.94,39.97,39.93,39.94,276600.0,24.17,24.1882,24.1639,24.17,276600.0
2006-01-31 15:40:00,39.95,39.96,39.85,39.87,289500.0,24.1761,24.1821,24.1155,24.1276,289500.0
2006-01-31 15:45:00,39.85,39.94,39.85,39.86,180400.0,24.1155,24.17,24.1155,24.1216,180400.0
2006-01-31 15:50:00,39.85,39.86,39.83,39.85,157300.0,24.1155,24.1216,24.1034,24.1155,157300.0
2006-01-31 15:55:00,39.85,39.86,39.74,39.75,377700.0,24.1155,24.1216,24.049,24.055,377700.0
2006-02-01 09:30:00,39.88,39.98,39.85,39.95,647700.0,24.1337,24.1942,24.1155,24.1761,647700.0
2006-02-01 09:35:00,39.91,39.94,39.85,39.86,167700.0,24.1518,24.17,24.1155,24.1216,167700.0
2006-02-01 09:40:00,39.86,39.88,39.81,39.82,175000.0,24.1216,24.1337,24.0913,24.0974,175000.0
2006-02-01 09:45:00,39.82,39.88,39.78,39.83,192500.0,24.0974,24.1337,24.0732,24.1034,192500.0
2006-02-01 09:50:00,39.85,39.9,39.84,39.84,115000.0,24.1155,24.1458,24.1095,24.1095,115000.0
2006-02-01 09:55:00,39.85,39.86,39.8,39.85,112000.0,24.1155,24.1216,24.0853,24.1155,112000.0
2006-02-01 10:00:00,39.85,39.91,39.81,39.9,224400.0,24.1155,24.1518,24.0913,24.1458,224400.0
2006-02-01 10:05:00,39.9,39.95,39.85,39.94,80100.0,24.1458,24.1761,24.1155,24.17,80100.0
2006-02-01 10:10:00,39.93,39.99,39.89,39.92,78700.0,24.1639,24.2003,24.1397,24.1579,78700.0
2006-02-01 10:15:00,39.92,39.94,39.87,39.94,78900.0,24.1579,24.17,24.1276,24.17,78900.0
2006-02-01 10:20:00,39.95,40.07,39.94,40.06,104800.0,24.1761,24.2487,24.17,24.2426,104800.0
2006-02-01 10:25:00,40.06,40.1,39.97,40.09,297800.0,24.2426,24.2668,24.1882,24.2608,297800.0
2006-02-01 10:30:00,40.1,40.22,40.09,40.14,224400.0,24.2668,24.3394,24.2608,24.291,224400.0
2006-02-01 10:35:00,40.15,40.15,40.07,40.07,78200.0,24.2971,24.2971,24.2487,24.2487,78200.0
2006-02-01 10:40:00,40.08,40.09,40.03,40.08,152700.0,24.2547,24.2608,24.2245,24.2547,152700.0
2006-02-01 10:45:00,40.08,40.08,40.02,40.06,127300.0,24.2547,24.2547,24.2184,24.2426,127300.0
2006-02-01 10:50:00,40.06,40.11,40.02,40.03,148400.0,24.2426,24.2729,24.2184,24.2245,148400.0
2006-02-01 10:55:00,40.03,40.05,40.01,40.03,80300.0,24.2245,24.2366,24.2124,24.2245,80300.0
2006-02-01 11:00:00,40.03,40.07,39.88,40.07,93100.0,24.2245,24.2487,24.1337,24.2487,93100.0
2006-02-01 11:05:00,40.07,40.11,40.04,40.06,80900.0,24.2487,24.2729,24.2305,24.2426,80900.0
2006-02-01 11:10:00,40.06,40.09,40.04,40.05,82300.0,24.2426,24.2608,24.2305,24.2366,82300.0
2006-02-01 11:15:00,40.04,40.05,39.96,40.0,123300.0,24.2305,24.2366,24.1821,24.2063,123300.0
2006-02-01 11:20:00,40.0,40.01,39.95,39.96,504100.0,24.2063,24.2124,24.1761,24.1821,504100.0
2006-02-01 11:25:00,39.96,39.96,39.9,39.91,190800.0,24.1821,24.1821,24.1458,24.1518,190800.0
2006-02-01 11:30:00,39.91,39.91,39.85,39.87,144600.0,24.1518,24.1518,24.1155,24.1276,144600.0
2006-02-01 11:35:00,39.9,39.9,39.79,39.82,238000.0,24.1458,24.1458,24.0792,24.0974,238000.0
2006-02-01 11:40:00,39.82,39.86,39.77,39.77,129600.0,24.0974,24.1216,24.0671,24.0671,129600.0
2006-02-01 11:45:00,39.77,39.99,39.75,39.82,165600.0,24.0671,24.2003,24.055,24.0974,165600.0
2006-02-01 11:50:00,39.82,39.91,39.78,39.9,81400.0,24.0974,24.1518,24.0732,24.1458,81400.0
2006-02-01 11:55:00,39.91,39.91,39.79,39.83,86700.0,24.1518,24.1518,24.0792,24.1034,86700.0
2006-02-01 12:00:00,39.83,39.89,39.83,39.87,42300.0,24.1034,24.1397,24.1034,24.1276,42300.0
2006-02-01 12:05:00,39.87,39.91,39.87,39.89,54600.0,24.1276,24.1518,24.1276,24.1397,54600.0
2006-02-01 12:10:00,39.89,39.9,39.79,39.79,79300.0,24.1397,24.1458,24.0792,24.0792,79300.0
2006-02-01 12:15:00,39.79,39.8,39.75,39.77,71000.0,24.0792,24.0853,24.055,24.0671,71000.0
2006-02-01 12:20:00,39.77,39.82,39.75,39.8,70300.0,24.0671,24.0974,24.055,24.0853,70300.0
2006-02-01 12:25:00,39.79,39.85,39.78,39.82,89600.0,24.0792,24.1155,24.0732,24.0974,89600.0
2006-02-01 12:30:00,39.82,39.9,39.81,39.88,163700.0,24.0974,24.1458,24.0913,24.1337,163700.0
2006-02-01 12:35:00,39.91,39.92,39.84,39.85,140800.0,24.1518,24.1579,24.1095,24.1155,140800.0
2006-02-01 12:40:00,39.84,39.89,39.82,39.86,101000.0,24.1095,24.1397,24.0974,24.1216,101000.0
2006-02-01 12:45:00,39.86,39.9,39.84,39.85,120800.0,24.1216,24.1458,24.1095,24.1155,120800.0
2006-02-01 12:50:00,39.86,39.87,39.83,39.87,45300.0,24.1216,24.1276,24.1034,24.1276,45300.0
2006-02-01 12:55:00,39.86,39.93,39.86,39.91,164300.0,24.1216,24.1639,24.1216,24.1518,164300.0
2006-02-01 13:00:00,39.92,39.92,39.88,39.88,76000.0,24.1579,24.1579,24.1337,24.1337,76000.0
2006-02-01 13:05:00,39.88,39.92,39.88,39.91,110300.0,24.1337,24.1579,24.1337,24.1518,110300.0
2006-02-01 13:10:00,39.91,39.91,39.83,39.85,52500.0,24.1518,24.1518,24.1034,24.1155,52500.0
2006-02-01 13:15:00,39.85,39.88,39.81,39.81,87400.0,24.1155,24.1337,24.0913,24.0913,87400.0
2006-02-01 13:20:00,39.81,39.86,39.81,39.86,90300.0,24.0913,24.1216,24.0913,24.1216,90300.0
2006-02-01 13:25:00,39.85,39.88,39.8,39.88,82700.0,24.1155,24.1337,24.0853,24.1337,82700.0
2006-02-01 13:30:00,39.88,39.88,39.75,39.76,113600.0,24.1337,24.1337,24.055,24.0611,113600.0
2006-02-01 13:35:00,39.76,39.77,39.7,39.75,135700.0,24.0611,24.0671,24.0248,24.055,135700.0
2006-02-01 13:40:00,39.75,39.79,39.74,39.78,225500.0,24.055,24.0792,24.049,24.0732,225500.0
2006-02-01 13:45:00,39.77,39.77,39.67,39.72,85400.0,24.0671,24.0671,24.0066,24.0369,85400.0
2006-02-01 13:50:00,39.75,39.78,39.73,39.76,73900.0,24.055,24.0732,24.0429,24.0611,73900.0
2006-02-01 13:55:00,39.77,39.8,39.75,39.79,112100.0,24.0671,24.0853,24.055,24.0792,112100.0
2006-02-01 14:00:00,39.78,39.83,39.76,39.8,163500.0,24.0732,24.1034,24.0611,24.0853,163500.0
2006-02-01 14:05:00,39.8,39.86,39.78,39.79,40900.0,24.0853,24.1216,24.0732,24.0792,40900.0
2006-02-01 14:10:00,39.79,39.8,39.75,39.78,32400.0,24.0792,24.0853,24.055,24.0732,32400.0
2006-02-01 14:15:00,39.78,39.88,39.78,39.87,92100.0,24.0732,24.1337,24.0732,24.1276,92100.0
2006-02-01 14:20:00,39.86,39.86,39.79,39.8,82700.0,24.1216,24.1216,24.0792,24.0853,82700.0
2006-02-01 14:25:00,39.81,39.81,39.75,39.76,75900.0,24.0913,24.0913,24.055,24.0611,75900.0
2006-02-01 14:30:00,39.77,39.86,39.77,39.85,111400.0,24.0671,24.1216,24.0671,24.1155,111400.0
2006-02-01 14:35:00,39.85,39.9,39.78,39.78,186000.0,24.1155,24.1458,24.0732,24.0732,186000.0
2006-02-01 14:40:00,39.79,39.79,39.71,39.72,87500.0,24.0792,24.0792,24.0308,24.0369,87500.0
2006-02-01 14:45:00,39.72,39.81,39.7,39.8,105600.0,24.0369,24.0913,24.0248,24.0853,105600.0
2006-02-01 14:50:00,39.79,39.82,39.75,39.76,128200.0,24.0792,24.0974,24.055,24.0611,128200.0
2006-02-01 14:55:00,39.76,39.78,39.73,39.75,61100.0,24.0611,24.0732,24.0429,24.055,61100.0
2006-02-01 15:00:00,39.74,39.82,39.74,39.82,74100.0,24.049,24.0974,24.049,24.0974,74100.0
2006-02-01 15:05:00,39.83,39.93,39.82,39.89,91700.0,24.1034,24.1639,24.0974,24.1397,91700.0
2006-02-01 15:10:00,39.89,39.9,39.85,39.86,129800.0,24.1397,24.1458,24.1155,24.1216,129800.0
2006-02-01 15:15:00,39.87,39.88,39.79,39.8,150000.0,24.1276,24.1337,24.0792,24.0853,150000.0
2006-02-01 15:20:00,39.79,39.89,39.78,39.85,120200.0,24.0792,24.1397,24.0732,24.1155,120200.0
2006-02-01 15:25:00,39.86,39.86,39.83,39.85,116000.0,24.1216,24.1216,24.1034,24.1155,116000.0
2006-02-01 15:30:00,39.85,39.98,39.85,39.97,130700.0,24.1155,24.1942,24.1155,24.1882,130700.0
2006-02-01 15:35:00,39.96,39.99,39.92,39.93,150800.0,24.1821,24.2003,24.1579,24.1639,150800.0
2006-02-01 15:40:00,39.93,39.98,39.92,39.97,109000.0,24.1639,24.1942,24.1579,24.1882,109000.0
2006-02-01 15:45:00,39.97,39.97,39.91,39.92,154500.0,24.1882,24.1882,24.1518,24.1579,154500.0
2006-02-01 15:50:00,39.91,39.91,39.83,39.83,241200.0,24.1518,24.1518,24.1034,24.1034,241200.0
2006-02-01 15:55:00,39.84,39.9,39.83,39.87,288100.0,24.1095,24.1458,24.1034,24.1276,288100.0
2006-02-02 09:30:00,39.88,39.91,39.8,39.88,347500.0,24.1337,24.1518,24.0853,24.1337,347500.0
2006-02-02 09:35:00,39.89,39.89,39.8,39.87,245600.0,24.1397,24.1397,24.0853,24.1276,245600.0
2006-02-02 09:40:00,39.88,39.88,39.83,39.85,156100.0,24.1337,24.1337,24.1034,24.1155,156100.0
2006-02-02 09:45:00,39.86,39.87,39.81,39.83,89900.0,24.1216,24.1276,24.0913,24.1034,89900.0
2006-02-02 09:50:00,39.84,39.95,39.82,39.95,121100.0,24.1095,24.1761,24.0974,24.1761,121100.0
2006-02-02 09:55:00,39.94,39.97,39.75,39.9,186200.0,24.17,24.1882,24.055,24.1458,186200.0
2006-02-02 10:00:00,39.9,39.95,39.88,39.94,125300.0,24.1458,24.1761,24.1337,24.17,125300.0
2006-02-02 10:05:00,39.94,39.99,39.92,39.99,69800.0,24.17,24.2003,24.1579,24.2003,69800.0
2006-02-02 10:10:00,39.98,40.0,39.94,39.95,99700.0,24.1942,24.2063,24.17,24.1761,99700.0
2006-02-02 10:15:00,39.95,40.05,39.95,40.02,197100.0,24.1761,24.2366,24.1761,24.2184,197100.0
2006-02-02 10:20:00,40.03,40.1,40.0,40.08,180900.0,24.2245,24.2668,24.2063,24.2547,180900.0
2006-02-02 10:25:00,40.09,40.13,40.04,40.11,134100.0,24.2608,24.285,24.2305,24.2729,134100.0
2006-02-02 10:30:00,40.08,40.16,40.08,40.12,157300.0,24.2547,24.3031,24.2547,24.2789,157300.0
2006-02-02 10:35:00,40.12,40.12,40.0,40.0,83100.0,24.2789,24.2789,24.2063,24.2063,83100.0
2006-02-02 10:40:00,40.01,40.04,39.92,39.94,100000.0,24.2124,24.2305,24.1579,24.17,100000.0
2006-02-02 10:45:00,39.94,40.05,39.91,40.03,119000.0,24.17,24.2366,24.1518,24.2245,119000.0
2006-02-02 10:50:00,40.0,40.02,39.93,39.97,154100.0,24.2063,24.2184,24.1639,24.1882,154100.0
2006-02-02 10:55:00,39.98,40.02,39.95,40.01,104600.0,24.1942,24.2184,24.1761,24.2124,104600.0
2006-02-02 11:00:00,40.01,40.01,39.88,39.97,129000.0,24.2124,24.2124,24.1337,24.1882,129000.0
2006-02-02 11:05:00,39.96,39.96,39.84,39.84,134500.0,24.1821,24.1821,24.1095,24.1095,134500.0
2006-02-02 11:10:00,39.84,39.91,39.82,39.9,79200.0,24.1095,24.1518,24.0974,24.1458,79200.0
2006-02-02 11:15:00,39.9,39.92,39.9,39.91,51600.0,24.1458,24.1579,24.1458,24.1518,51600.0
2006-02-02 11:20:00,39.9,39.91,39.78,39.79,185100.0,24.1458,24.1518,24.0732,24.0792,185100.0
2006-02-02 11:25:00,39.78,39.79,39.63,39.67,339400.0,24.0732,24.0792,23.9824,24.0066,339400.0
2006-02-02 11:30:00,39.67,39.9,39.59,39.68,123000.0,24.0066,24.1458,23.9582,24.0127,123000.0
2006-02-02 11:35:00,39.68,39.76,39.66,39.73,115800.0,24.0127,24.0611,24.0006,24.0429,115800.0
2006-02-02 11:40:00,39.74,39.8,39.73,39.76,121500.0,24.049,24.0853,24.0429,24.0611,121500.0
2006-02-02 11:45:00,39.76,39.85,39.75,39.85,70800.0,24.0611,24.1155,24.055,24.1155,70800.0
2006-02-02 11:50:00,39.85,39.85,39.78,39.82,132500.0,24.1155,24.1155,24.0732,24.0974,132500.0
2006-02-02 11:55:00,39.83,39.88,39.82,39.86,83800.0,24.1034,24.1337,24.0974,24.1216,83800.0
2006-02-02 12:00:00,39.87,39.89,39.81,39.88,142400.0,24.1276,24.1397,24.0913,24.1337,142400.0
2006-02-02 12:05:00,39.88,39.92,39.85,39.87,77100.0,24.1337,24.1579,24.1155,24.1276,77100.0
2006-02-02 12:10:00,39.87,39.9,39.85,39.85,74900.0,24.1276,24.1458,24.1155,24.1155,74900.0
2006-02-02 12:15:00,39.85,39.89,39.83,39.87,82300.0,24.1155,24.1397,24.1034,24.1276,82300.0
2006-02-02 12:20:00,39.88,39.9,39.84,39.88,69000.0,24.1337,24.1458,24.1095,24.1337,69000.0
2006-02-02 12:25:00,39.88,39.9,39.8,39.86,90600.0,24.1337,24.1458,24.0853,24.1216,90600.0
2006-02-02 12:30:00,39.88,39.9,39.83,39.9,102900.0,24.1337,24.1458,24.1034,24.1458,102900.0
2006-02-02 12:35:00,39.9,39.9,39.85,39.88,51600.0,24.1458,24.1458,24.1155,24.1337,51600.0
2006-02-02 12:40:00,39.89,39.92,39.85,39.86,66900.0,24.1397,24.1579,24.1155,24.1216,66900.0
2006-02-02 12:45:00,39.87,39.93,39.87,39.92,46000.0,24.1276,24.1639,24.1276,24.1579,46000.0
2006-02-02 12:50:00,39.91,39.99,39.91,39.91,97000.0,24.1518,24.2003,24.1518,24.1518,97000.0
2006-02-02 12:55:00,39.91,39.95,39.88,39.9,63600.0,24.1518,24.1761,24.1337,24.1458,63600.0
2006-02-02 13:00:00,39.9,39.92,39.87,39.91,72900.0,24.1458,24.1579,24.1276,24.1518,72900.0
2006-02-02 13:05:00,39.92,39.92,39.87,39.92,68100.0,24.1579,24.1579,24.1276,24.1579,68100.0
2006-02-02 13:10:00,39.91,39.97,39.89,39.97,81700.0,24.1518,24.1882,24.1397,24.1882,81700.0
2006-02-02 13:15:00,39.95,39.96,39.88,39.88,57700.0,24.1761,24.1821,24.1337,24.1337,57700.0
2006-02-02 13:20:00,39.89,39.95,39.87,39.95,72800.0,24.1397,24.1761,24.1276,24.1761,72800.0
2006-02-02 13:25:00,39.95,39.97,39.84,39.87,85900.0,24.1761,24.1882,24.1095,24.1276,85900.0
2006-02-02 13:30:00,39.88,39.93,39.84,39.85,110300.0,24.1337,24.1639,24.1095,24.1155,110300.0
2006-02-02 13:35:00,39.85,39.89,39.83,39.89,82800.0,24.1155,24.1397,24.1034,24.1397,82800.0
2006-02-02 13:40:00,39.88,39.92,39.84,39.9,127700.0,24.1337,24.1579,24.1095,24.1458,127700.0
2006-02-02 13:45:00,39.89,39.95,39.87,39.91,121900.0,24.1397,24.1761,24.1276,24.1518,121900.0
2006-02-02 13:50:00,39.91,39.94,39.9,39.93,68900.0,24.1518,24.17,24.1458,24.1639,68900.0
2006-02-02 13:55:00,39.93,39.95,39.9,39.91,116600.0,24.1639,24.1761,24.1458,24.1518,116600.0
2006-02-02 14:00:00,39.91,39.92,39.89,39.92,49300.0,24.1518,24.1579,24.1397,24.1579,49300.0
2006-02-02 14:05:00,39.91,39.93,39.89,39.93,74300.0,24.1518,24.1639,24.1397,24.1639,74300.0
2006-02-02 14:10:00,39.93,39.96,39.89,39.92,120900.0,24.1639,24.1821,24.1397,24.1579,120900.0
2006-02-02 14:15:00,39.92,39.96,39.87,39.94,102900.0,24.1579,24.1821,24.1276,24.17,102900.0
2006-02-02 14:20:00,39.95,39.97,39.94,39.96,58400.0,24.1761,24.1882,24.17,24.1821,58400.0
2006-02-02 14:25:00,39.96,39.98,39.91,39.93,136600.0,24.1821,24.1942,24.1518,24.1639,136600.0
2006-02-02 14:30:00,39.93,40.03,39.91,40.02,286000.0,24.1639,24.2245,24.1518,24.2184,286000.0
2006-02-02 14:35:00,40.02,40.03,39.96,39.98,122900.0,24.2184,24.2245,24.1821,24.1942,122900.0
2006-02-02 14:40:00,39.98,39.99,39.91,39.94,148600.0,24.1942,24.2003,24.1518,24.17,148600.0
2006-02-02 14:45:00,39.94,39.94,39.86,39.91,145900.0,24.17,24.17,24.1216,24.1518,145900.0
2006-02-02 14:50:00,39.9,39.94,39.88,39.92,135600.0,24.1458,24.17,24.1337,24.1579,135600.0
2006-02-02 14:55:00,39.92,39.92,39.87,39.87,176900.0,24.1579,24.1579,24.1276,24.1276,176900.0
2006-02-02 15:00:00,39.87,39.87,39.79,39.87,152700.0,24.1276,24.1276,24.0792,24.1276,152700.0
2006-02-02 15:05:00,39.87,39.95,39.87,39.94,164500.0,24.1276,24.1761,24.1276,24.17,164500.0
2006-02-02 15:10:00,39.94,39.96,39.89,39.92,112800.0,24.17,24.1821,24.1397,24.1579,112800.0
2006-02-02 15:15:00,39.92,39.94,39.9,39.93,114700.0,24.1579,24.17,24.1458,24.1639,114700.0
2006-02-02 15:20:00,39.92,39.97,39.89,39.9,107300.0,24.1579,24.1882,24.1397,24.1458,107300.0
2006-02-02 15:25:00,39.9,39.96,39.89,39.96,102600.0,24.1458,24.1821,24.1397,24.1821,102600.0
2006-02-02 15:30:00,39.96,39.98,39.94,39.95,114300.0,24.1821,24.1942,24.17,24.1761,114300.0
2006-02-02 15:35:00,39.94,39.95,39.9,39.91,163500.0,24.17,24.1761,24.1458,24.1518,163500.0
2006-02-02 15:40:00,39.91,39.92,39.83,39.85,189800.0,24.1518,24.1579,24.1034,24.1155,189800.0
2006-02-02 15:45:00,39.85,39.97,39.85,39.97,202300.0,24.1155,24.1882,24.1155,24.1882,202300.0
2006-02-02 15:50:00,39.96,39.99,39.96,39.98,236400.0,24.1821,24.2003,24.1821,24.1942,236400.0
2006-02-02 15:55:00,39.97,39.99,39.95,39.99,295600.0,24.1882,24.2003,24.1761,24.2003,295600.0
2006-02-03 09:30:00,39.45,39.65,39.43,39.63,679100.0,23.8735,23.9945,23.8614,23.9824,679100.0
2006-02-03 09:35:00,39.62,39.65,39.5,39.63,210300.0,23.9763,23.9945,23.9037,23.9824,210300.0
2006-02-03 09:40:00,39.64,39.64,39.58,39.6,144800.0,23.9885,23.9885,23.9521,23.9642,144800.0
2006-02-03 09:45:00,39.6,39.62,39.58,39.62,170800.0,23.9642,23.9763,23.9521,23.9763,170800.0
2006-02-03 09:50:00,39.62,39.65,39.57,39.57,147900.0,23.9763,23.9945,23.9461,23.9461,147900.0
2006-02-03 09:55:00,39.57,39.58,39.5,39.5,193200.0,23.9461,23.9521,23.9037,23.9037,193200.0
2006-02-03 10:00:00,39.5,39.56,39.4,39.49,275600.0,23.9037,23.94,23.8432,23.8977,275600.0
2006-02-03 10:05:00,39.48,39.58,39.48,39.58,214300.0,23.8916,23.9521,23.8916,23.9521,214300.0
2006-02-03 10:10:00,39.57,39.61,39.54,39.56,182700.0,23.9461,23.9703,23.9279,23.94,182700.0
2006-02-03 10:15:00,39.56,39.61,39.53,39.58,212900.0,23.94,23.9703,23.9219,23.9521,212900.0
2006-02-03 10:20:00,39.57,39.6,39.53,39.54,162100.0,23.9461,23.9642,23.9219,23.9279,162100.0
2006-02-03 10:25:00,39.54,39.57,39.52,39.54,83900.0,23.9279,23.9461,23.9158,23.9279,83900.0
2006-02-03 10:30:00,39.54,39.62,39.54,39.6,160800.0,23.9279,23.9763,23.9279,23.9642,160800.0
2006-02-03 10:35:00,39.6,39.6,39.54,39.57,128100.0,23.9642,23.9642,23.9279,23.9461,128100.0
2006-02-03 10:40:00,39.56,39.57,39.51,39.51,152100.0,23.94,23.9461,23.9098,23.9098,152100.0
2006-02-03 10:45:00,39.52,39.6,39.51,39.57,81000.0,23.9158,23.9642,23.9098,23.9461,81000.0
2006-02-03 10:50:00,39.57,39.6,39.55,39.59,142500.0,23.9461,23.9642,23.934,23.9582,142500.0
2006-02-03 10:55:00,39.6,39.64,39.59,39.61,76100.0,23.9642,23.9885,23.9582,23.9703,76100.0
2006-02-03 11:00:00,39.62,39.64,39.6,39.6,78800.0,23.9763,23.9885,23.9642,23.9642,78800.0
2006-02-03 11:05:00,39.6,39.64,39.6,39.63,81100.0,23.9642,23.9885,23.9642,23.9824,81100.0
2006-02-03 11:10:00,39.64,39.65,39.6,39.6,49100.0,23.9885,23.9945,23.9642,23.9642,49100.0
2006-02-03 11:15:00,39.61,39.62,39.59,39.62,73200.0,23.9703,23.9763,23.9582,23.9763,73200.0
2006-02-03 11:20:00,39.62,39.69,39.62,39.68,107600.0,23.9763,24.0187,23.9763,24.0127,107600.0
2006-02-03 11:25:00,39.67,39.7,39.67,39.68,57900.0,24.0066,24.0248,24.0066,24.0127,57900.0
2006-02-03 11:30:00,39.69,39.7,39.63,39.68,96900.0,24.0187,24.0248,23.9824,24.0127,96900.0
2006-02-03 11:35:00,39.67,39.82,39.66,39.78,106200.0,24.0066,24.0974,24.0006,24.0732,106200.0
2006-02-03 11:40:00,39.79,39.82,39.78,39.79,98300.0,24.0792,24.0974,24.0732,24.0792,98300.0
2006-02-03 11:45:00,39.82,39.82,39.75,39.79,113100.0,24.0974,24.0974,24.055,24.0792,113100.0
2006-02-03 11:50:00,39.79,39.88,39.78,39.87,73300.0,24.0792,24.1337,24.0732,24.1276,73300.0
2006-02-03 11:55:00,39.87,39.91,39.87,39.9,128800.0,24.1276,24.1518,24.1276,24.1458,128800.0
2006-02-03 12:00:00,39.9,39.9,39.82,39.84,208300.0,24.1458,24.1458,24.0974,24.1095,208300.0
2006-02-03 12:05:00,39.83,39.84,39.78,39.8,64200.0,24.1034,24.1095,24.0732,24.0853,64200.0
2006-02-03 12:10:00,39.8,39.8,39.73,39.76,104000.0,24.0853,24.0853,24.0429,24.0611,104000.0
2006-02-03 12:15:00,39.77,39.82,39.76,39.79,79000.0,24.0671,24.0974,24.0611,24.0792,79000.0
2006-02-03 12:20:00,39.79,39.81,39.78,39.78,61900.0,24.0792,24.0913,24.0732,24.0732,61900.0
2006-02-03 12:25:00,39.78,39.81,39.77,39.81,60200.0,24.0732,24.0913,24.0671,24.0913,60200.0
2006-02-03 12:30:00,39.8,39.83,39.8,39.83,37900.0,24.0853,24.1034,24.0853,24.1034,37900.0
2006-02-03 12:35:00,39.83,39.85,39.78,39.82,69500.0,24.1034,24.1155,24.0732,24.0974,69500.0
2006-02-03 12:40:00,39.82,39.83,39.76,39.8,70200.0,24.0974,24.1034,24.0611,24.0853,70200.0
2006-02-03 12:45:00,39.81,39.88,39.8,39.88,89900.0,24.0913,24.1337,24.0853,24.1337,89900.0
2006-02-03 12:50:00,39.89,39.92,39.87,39.92,101800.0,24.1397,24.1579,24.1276,24.1579,101800.0
2006-02-03 12:55:00,39.92,39.92,39.88,39.91,38100.0,24.1579,24.1579,24.1337,24.1518,38100.0
2006-02-03 13:00:00,39.9,39.95,39.9,39.94,50500.0,24.1458,24.1761,24.1458,24.17,50500.0
2006-02-03 13:05:00,39.95,39.95,39.91,39.92,78600.0,24.1761,24.1761,24.1518,24.1579,78600.0
2006-02-03 13:10:00,39.92,39.96,39.89,39.92,57000.0,24.1579,24.1821,24.1397,24.1579,57000.0
2006-02-03 13:15:00,39.91,40.0,39.91,39.97,90800.0,24.1518,24.2063,24.1518,24.1882,90800.0
2006-02-03 13:20:00,39.98,40.09,39.98,40.08,227400.0,24.1942,24.2608,24.1942,24.2547,227400.0
2006-02-03 13:25:00,40.08,40.08,40.03,40.06,83300.0,24.2547,24.2547,24.2245,24.2426,83300.0
2006-02-03 13:30:00,40.06,40.07,40.05,40.06,34100.0,24.2426,24.2487,24.2366,24.2426,34100.0
2006-02-03 13:35:00,40.06,40.1,40.05,40.07,118000.0,24.2426,24.2668,24.2366,24.2487,118000.0
2006-02-03 13:40:00,40.06,40.1,40.03,40.04,71500.0,24.2426,24.2668,24.2245,24.2305,71500.0
2006-02-03 13:45:00,40.04,40.05,40.01,40.02,48300.0,24.2305,24.2366,24.2124,24.2184,48300.0
2006-02-03 13:50:00,40.02,40.02,39.97,39.97,79600.0,24.2184,24.2184,24.1882,24.1882,79600.0
2006-02-03 13:55:00,39.97,39.97,39.91,39.93,78000.0,24.1882,24.1882,24.1518,24.1639,78000.0
2006-02-03 14:00:00,39.93,39.95,39.86,39.88,69200.0,24.1639,24.1761,24.1216,24.1337,69200.0
2006-02-03 14:05:00,39.87,39.89,39.82,39.84,97400.0,24.1276,24.1397,24.0974,24.1095,97400.0
2006-02-03 14:10:00,39.83,39.84,39.74,39.77,207300.0,24.1034,24.1095,24.049,24.0671,207300.0
2006-02-03 14:15:00,39.77,39.77,39.69,39.72,102800.0,24.0671,24.0671,24.0187,24.0369,102800.0
2006-02-03 14:20:00,39.72,39.74,39.69,39.71,65800.0,24.0369,24.049,24.0187,24.0308,65800.0
2006-02-03 14:25:00,39.7,39.75,39.69,39.69,115800.0,24.0248,24.055,24.0187,24.0187,115800.0
2006-02-03 14:30:00,39.7,39.7,39.64,39.65,150900.0,24.0248,24.0248,23.9885,23.9945,150900.0
2006-02-03 14:35:00,39.66,39.66,39.62,39.66,158900.0,24.0006,24.0006,23.9763,24.0006,158900.0
2006-02-03 14:40:00,39.64,39.66,39.61,39.61,170200.0,23.9885,24.0006,23.9703,23.9703,170200.0
2006-02-03 14:45:00,39.62,39.66,39.54,39.62,111600.0,23.9763,24.0006,23.9279,23.9763,111600.0
2006-02-03 14:50:00,39.62,39.63,39.56,39.58,120300.0,23.9763,23.9824,23.94,23.9521,120300.0
2006-02-03 14:55:00,39.59,39.62,39.58,39.6,160700.0,23.9582,23.9763,23.9521,23.9642,160700.0
2006-02-03 15:00:00,39.61,39.64,39.56,39.56,118200.0,23.9703,23.9885,23.94,23.94,118200.0
2006-02-03 15:05:00,39.57,39.67,39.57,39.67,127000.0,23.9461,24.0066,23.9461,24.0066,127000.0
2006-02-03 15:10:00,39.66,39.67,39.63,39.64,63800.0,24.0006,24.0066,23.9824,23.9885,63800.0
2006-02-03 15:15:00,39.63,39.65,39.62,39.65,92700.0,23.9824,23.9945,23.9763,23.9945,92700.0
2006-02-03 15:20:00,39.65,39.66,39.64,39.66,87300.0,23.9945,24.0006,23.9885,24.0006,87300.0
2006-02-03 15:25:00,39.66,39.66,39.6,39.6,106200.0,24.0006,24.0006,23.9642,23.9642,106200.0
2006-02-03 15:30:00,39.6,39.61,39.53,39.54,228600.0,23.9642,23.9703,23.9219,23.9279,228600.0
2006-02-03 15:35:00,39.54,39.57,39.51,39.52,115800.0,23.9279,23.9461,23.9098,23.9158,115800.0
2006-02-03 15:40:00,39.53,39.54,39.48,39.49,148100.0,23.9219,23.9279,23.8916,23.8977,148100.0
2006-02-03 15:45:00,39.49,39.54,39.49,39.53,145900.0,23.8977,23.9279,23.8977,23.9219,145900.0
2006-02-03 15:50:00,39.53,39.55,39.44,39.48,283100.0,23.9219,23.934,23.8674,23.8916,283100.0
2006-02-03 15:55:00,39.48,39.55,39.46,39.5,296900.0,23.8916,23.934,23.8795,23.9037,296900.0
2006-02-06 09:30:00,39.4,39.47,39.35,39.39,310300.0,23.8432,23.8856,23.813,23.8372,310300.0
2006-02-06 09:35:00,39.39,39.41,39.35,39.4,115000.0,23.8372,23.8493,23.813,23.8432,115000.0
2006-02-06 09:40:00,39.41,39.5,39.4,39.48,131400.0,23.8493,23.9037,23.8432,23.8916,131400.0
2006-02-06 09:45:00,39.48,39.53,39.46,39.47,170800.0,23.8916,23.9219,23.8795,23.8856,170800.0
2006-02-06 09:50:00,39.47,39.58,39.45,39.53,118900.0,23.8856,23.9521,23.8735,23.9219,118900.0
2006-02-06 09:55:00,39.51,39.6,39.39,39.41,187500.0,23.9098,23.9642,23.8372,23.8493,187500.0
2006-02-06 10:00:00,39.4,39.52,39.4,39.5,77000.0,23.8432,23.9158,23.8432,23.9037,77000.0
2006-02-06 10:05:00,39.5,39.51,39.44,39.45,83100.0,23.9037,23.9098,23.8674,23.8735,83100.0
2006-02-06 10:10:00,39.45,39.49,39.44,39.48,58600.0,23.8735,23.8977,23.8674,23.8916,58600.0
2006-02-06 10:15:00,39.49,39.54,39.45,39.49,84800.0,23.8977,23.9279,23.8735,23.8977,84800.0
2006-02-06 10:20:00,39.5,39.54,39.46,39.52,58600.0,23.9037,23.9279,23.8795,23.9158,58600.0
2006-02-06 10:25:00,39.53,39.55,39.43,39.43,61100.0,23.9219,23.934,23.8614,23.8614,61100.0
2006-02-06 10:30:00,39.44,39.51,39.41,39.45,105600.0,23.8674,23.9098,23.8493,23.8735,105600.0
2006-02-06 10:35:00,39.45,39.48,39.43,39.48,82800.0,23.8735,23.8916,23.8614,23.8916,82800.0
2006-02-06 10:40:00,39.48,39.54,39.47,39.51,62400.0,23.8916,23.9279,23.8856,23.9098,62400.0
2006-02-06 10:45:00,39.51,39.51,39.46,39.47,76300.0,23.9098,23.9098,23.8795,23.8856,76300.0
2006-02-06 10:50:00,39.47,39.5,39.42,39.42,90500.0,23.8856,23.9037,23.8553,23.8553,90500.0
2006-02-06 10:55:00,39.42,39.47,39.4,39.45,149700.0,23.8553,23.8856,23.8432,23.8735,149700.0
2006-02-06 11:00:00,39.44,39.5,39.41,39.49,119700.0,23.8674,23.9037,23.8493,23.8977,119700.0
2006-02-06 11:05:00,39.49,39.5,39.46,39.5,57800.0,23.8977,23.9037,23.8795,23.9037,57800.0
2006-02-06 11:10:00,39.49,39.54,39.49,39.5,82100.0,23.8977,23.9279,23.8977,23.9037,82100.0
2006-02-06 11:15:00,39.49,39.5,39.46,39.5,42400.0,23.8977,23.9037,23.8795,23.9037,42400.0
2006-02-06 11:20:00,39.49,39.51,39.47,39.48,49900.0,23.8977,23.9098,23.8856,23.8916,49900.0
2006-02-06 11:25:00,39.48,39.49,39.44,39.45,45600.0,23.8916,23.8977,23.8674,23.8735,45600.0
2006-02-06 11:30:00,39.45,39.47,39.44,39.46,48600.0,23.8735,23.8856,23.8674,23.8795,48600.0
2006-02-06 11:35:00,39.46,39.49,39.46,39.49,62100.0,23.8795,23.8977,23.8795,23.8977,62100.0
2006-02-06 11:40:00,39.49,39.52,39.47,39.48,59200.0,23.8977,23.9158,23.8856,23.8916,59200.0
2006-02-06 11:45:00,39.48,39.5,39.45,39.49,40300.0,23.8916,23.9037,23.8735,23.8977,40300.0
2006-02-06 11:50:00,39.49,39.51,39.48,39.49,64100.0,23.8977,23.9098,23.8916,23.8977,64100.0
2006-02-06 11:55:00,39.49,39.5,39.47,39.49,31200.0,23.8977,23.9037,23.8856,23.8977,31200.0
2006-02-06 12:00:00,39.49,39.51,39.47,39.48,60700.0,23.8977,23.9098,23.8856,23.8916,60700.0
2006-02-06 12:05:00,39.48,39.52,39.45,39.47,130400.0,23.8916,23.9158,23.8735,23.8856,130400.0
2006-02-06 12:10:00,39.46,39.48,39.45,39.46,57300.0,23.8795,23.8916,23.8735,23.8795,57300.0
2006-02-06 12:15:00,39.47,39.48,39.43,39.43,57300.0,23.8856,23.8916,23.8614,23.8614,57300.0
2006-02-06 12:20:00,39.41,39.43,39.38,39.42,113800.0,23.8493,23.8614,23.8311,23.8553,113800.0
2006-02-06 12:25:00,39.42,39.42,39.38,39.4,75900.0,23.8553,23.8553,23.8311,23.8432,75900.0
2006-02-06 12:30:00,39.4,39.45,39.4,39.43,41100.0,23.8432,23.8735,23.8432,23.8614,41100.0
2006-02-06 12:35:00,39.43,39.44,39.4,39.44,45600.0,23.8614,23.8674,23.8432,23.8674,45600.0
2006-02-06 12:40:00,39.43,39.46,39.43,39.46,30600.0,23.8614,23.8795,23.8614,23.8795,30600.0
2006-02-06 12:45:00,39.46,39.47,39.45,39.46,25900.0,23.8795,23.8856,23.8735,23.8795,25900.0
2006-02-06 12:50:00,39.47,39.47,39.42,39.42,42300.0,23.8856,23.8856,23.8553,23.8553,42300.0
2006-02-06 12:55:00,39.43,39.46,39.42,39.46,26700.0,23.8614,23.8795,23.8553,23.8795,26700.0
2006-02-06 13:00:00,39.46,39.47,39.46,39.46,26900.0,23.8795,23.8856,23.8795,23.8795,26900.0
2006-02-06 13:05:00,39.46,39.49,39.45,39.48,192500.0,23.8795,23.8977,23.8735,23.8916,192500.0
2006-02-06 13:10:00,39.47,39.5,39.46,39.47,206200.0,23.8856,23.9037,23.8795,23.8856,206200.0
2006-02-06 13:15:00,39.46,39.46,39.42,39.43,43100.0,23.8795,23.8795,23.8553,23.8614,43100.0
2006-02-06 13:20:00,39.42,39.44,39.42,39.43,32400.0,23.8553,23.8674,23.8553,23.8614,32400.0
2006-02-06 13:25:00,39.44,39.44,39.4,39.41,71700.0,23.8674,23.8674,23.8432,23.8493,71700.0
2006-02-06 13:30:00,39.4,39.45,39.4,39.42,57000.0,23.8432,23.8735,23.8432,23.8553,57000.0
2006-02-06 13:35:00,39.42,39.43,39.4,39.42,54200.0,23.8553,23.8614,23.8432,23.8553,54200.0
2006-02-06 13:40:00,39.42,39.44,39.4,39.4,37200.0,23.8553,23.8674,23.8432,23.8432,37200.0
2006-02-06 13:45:00,39.41,39.41,39.4,39.41,39300.0,23.8493,23.8493,23.8432,23.8493,39300.0
2006-02-06 13:50:00,39.4,39.41,39.37,39.39,73100.0,23.8432,23.8493,23.8251,23.8372,73100.0
2006-02-06 13:55:00,39.38,39.41,39.38,39.41,60800.0,23.8311,23.8493,23.8311,23.8493,60800.0
2006-02-06 14:00:00,39.41,39.41,39.31,39.34,107500.0,23.8493,23.8493,23.7888,23.8069,107500.0
2006-02-06 14:05:00,39.34,39.4,39.34,39.39,55200.0,23.8069,23.8432,23.8069,23.8372,55200.0
2006-02-06 14:10:00,39.39,39.39,39.36,39.38,38900.0,23.8372,23.8372,23.819,23.8311,38900.0
2006-02-06 14:15:00,39.38,39.39,39.36,39.38,42000.0,23.8311,23.8372,23.819,23.8311,42000.0
2006-02-06 14:20:00,39.37,39.42,39.37,39.41,51300.0,23.8251,23.8553,23.8251,23.8493,51300.0
2006-02-06 14:25:00,39.42,39.42,39.4,39.42,45300.0,23.8553,23.8553,23.8432,23.8553,45300.0
2006-02-06 14:30:00,39.41,39.43,39.41,39.43,72100.0,23.8493,23.8614,23.8493,23.8614,72100.0
2006-02-06 14:35:00,39.43,39.43,39.42,39.43,40500.0,23.8614,23.8614,23.8553,23.8614,40500.0
2006-02-06 14:40:00,39.42,39.43,39.37,39.39,166200.0,23.8553,23.8614,23.8251,23.8372,166200.0
2006-02-06 14:45:00,39.4,39.4,39.36,39.36,54000.0,23.8432,23.8432,23.819,23.819,54000.0
2006-02-06 14:50:00,39.36,39.4,39.35,39.39,97700.0,23.819,23.8432,23.813,23.8372,97700.0
2006-02-06 14:55:00,39.4,39.41,39.39,39.4,31300.0,23.8432,23.8493,23.8372,23.8432,31300.0
2006-02-06 15:00:00,39.4,39.42,39.4,39.4,62900.0,23.8432,23.8553,23.8432,23.8432,62900.0
2006-02-06 15:05:00,39.41,39.46,39.4,39.45,67800.0,23.8493,23.8795,23.8432,23.8735,67800.0
2006-02-06 15:10:00,39.44,39.49,39.44,39.46,68200.0,23.8674,23.8977,23.8674,23.8795,68200.0
2006-02-06 15:15:00,39.46,39.48,39.45,39.47,53100.0,23.8795,23.8916,23.8735,23.8856,53100.0
2006-02-06 15:20:00,39.48,39.5,39.44,39.47,73500.0,23.8916,23.9037,23.8674,23.8856,73500.0
2006-02-06 15:25:00,39.46,39.49,39.45,39.46,53400.0,23.8795,23.8977,23.8735,23.8795,53400.0
2006-02-06 15:30:00,39.45,39.46,39.42,39.43,87700.0,23.8735,23.8795,23.8553,23.8614,87700.0
2006-02-06 15:35:00,39.44,39.46,39.41,39.43,86800.0,23.8674,23.8795,23.8493,23.8614,86800.0
2006-02-06 15:40:00,39.42,39.49,39.42,39.48,105300.0,23.8553,23.8977,23.8553,23.8916,105300.0
2006-02-06 15:45:00,39.48,39.54,39.46,39.48,157900.0,23.8916,23.9279,23.8795,23.8916,157900.0
2006-02-06 15:50:00,39.48,39.51,39.45,39.46,143600.0,23.8916,23.9098,23.8735,23.8795,143600.0
2006-02-06 15:55:00,39.45,39.45,39.4,39.4,169800.0,23.8735,23.8735,23.8432,23.8432,169800.0
2006-02-07 09:30:00,39.2,39.3,39.16,39.16,262500.0,23.7222,23.7827,23.698,23.698,262500.0
2006-02-07 09:35:00,39.16,39.25,39.05,39.24,150200.0,23.698,23.7524,23.6314,23.7464,150200.0
2006-02-07 09:40:00,39.25,39.28,39.17,39.25,131800.0,23.7524,23.7706,23.704,23.7524,131800.0
2006-02-07 09:45:00,39.26,39.31,39.2,39.29,101200.0,23.7585,23.7888,23.7222,23.7766,101200.0
2006-02-07 09:50:00,39.29,39.41,39.05,39.4,168000.0,23.7766,23.8493,23.6314,23.8432,168000.0
2006-02-07 09:55:00,39.41,39.42,39.31,39.39,152600.0,23.8493,23.8553,23.7888,23.8372,152600.0
2006-02-07 10:00:00,39.38,39.42,39.33,39.34,93900.0,23.8311,23.8553,23.8009,23.8069,93900.0
2006-02-07 10:05:00,39.35,39.44,39.32,39.38,97800.0,23.813,23.8674,23.7948,23.8311,97800.0
2006-02-07 10:10:00,39.39,39.4,39.35,39.36,68600.0,23.8372,23.8432,23.813,23.819,68600.0
2006-02-07 10:15:00,39.37,39.41,39.35,39.4,103700.0,23.8251,23.8493,23.813,23.8432,103700.0
2006-02-07 10:20:00,39.4,39.44,39.31,39.32,269200.0,23.8432,23.8674,23.7888,23.7948,269200.0
2006-02-07 10:25:00,39.33,39.37,39.31,39.36,101400.0,23.8009,23.8251,23.7888,23.819,101400.0
2006-02-07 10:30:00,39.35,39.38,39.32,39.35,94700.0,23.813,23.8311,23.7948,23.813,94700.0
2006-02-07 10:35:00,39.36,39.36,39.3,39.33,92600.0,23.819,23.819,23.7827,23.8009,92600.0
2006-02-07 10:40:00,39.32,39.6,39.28,39.32,290800.0,23.7948,23.9642,23.7706,23.7948,290800.0
2006-02-07 10:45:00,39.34,39.34,39.29,39.29,107000.0,23.8069,23.8069,23.7766,23.7766,107000.0
2006-02-07 10:50:00,39.29,39.33,39.28,39.31,139700.0,23.7766,23.8009,23.7706,23.7888,139700.0
2006-02-07 10:55:00,39.32,39.35,39.31,39.33,59300.0,23.7948,23.813,23.7888,23.8009,59300.0
2006-02-07 11:00:00,39.33,39.37,39.33,39.35,103400.0,23.8009,23.8251,23.8009,23.813,103400.0
2006-02-07 11:05:00,39.35,39.39,39.34,39.39,170400.0,23.813,23.8372,23.8069,23.8372,170400.0
2006-02-07 11:10:00,39.39,39.44,39.38,39.42,83600.0,23.8372,23.8674,23.8311,23.8553,83600.0
2006-02-07 11:15:00,39.43,39.44,39.39,39.44,60900.0,23.8614,23.8674,23.8372,23.8674,60900.0
2006-02-07 11:20:00,39.44,39.52,39.43,39.51,105100.0,23.8674,23.9158,23.8614,23.9098,105100.0
2006-02-07 11:25:00,39.51,39.59,39.47,39.5,89900.0,23.9098,23.9582,23.8856,23.9037,89900.0
2006-02-07 11:30:00,39.51,39.53,39.47,39.49,356000.0,23.9098,23.9219,23.8856,23.8977,356000.0
2006-02-07 11:35:00,39.5,39.53,39.46,39.49,83200.0,23.9037,23.9219,23.8795,23.8977,83200.0
2006-02-07 11:40:00,39.48,39.51,39.43,39.45,112500.0,23.8916,23.9098,23.8614,23.8735,112500.0
2006-02-07 11:45:00,39.45,39.53,39.43,39.45,115500.0,23.8735,23.9219,23.8614,23.8735,115500.0
2006-02-07 11:50:00,39.45,39.46,39.38,39.44,72800.0,23.8735,23.8795,23.8311,23.8674,72800.0
2006-02-07 11:55:00,39.43,39.46,39.36,39.39,178100.0,23.8614,23.8795,23.819,23.8372,178100.0
2006-02-07 12:00:00,39.38,39.43,39.38,39.4,44400.0,23.8311,23.8614,23.8311,23.8432,44400.0
2006-02-07 12:05:00,39.4,39.42,39.39,39.4,83700.0,23.8432,23.8553,23.8372,23.8432,83700.0
2006-02-07 12:10:00,39.39,39.4,39.34,39.38,161500.0,23.8372,23.8432,23.8069,23.8311,161500.0
2006-02-07 12:15:00,39.37,39.37,39.32,39.34,90900.0,23.8251,23.8251,23.7948,23.8069,90900.0
2006-02-07 12:20:00,39.35,39.39,39.35,39.38,43200.0,23.813,23.8372,23.813,23.8311,43200.0
2006-02-07 12:25:00,39.38,39.41,39.35,39.4,131400.0,23.8311,23.8493,23.813,23.8432,131400.0
2006-02-07 12:30:00,39.41,39.46,39.38,39.43,47500.0,23.8493,23.8795,23.8311,23.8614,47500.0
2006-02-07 12:35:00,39.43,39.45,39.38,39.4,41400.0,23.8614,23.8735,23.8311,23.8432,41400.0
2006-02-07 12:40:00,39.39,39.42,39.39,39.41,40200.0,23.8372,23.8553,23.8372,23.8493,40200.0
2006-02-07 12:45:00,39.4,39.41,39.37,39.39,36900.0,23.8432,23.8493,23.8251,23.8372,36900.0
2006-02-07 12:50:00,39.38,39.42,39.38,39.4,45200.0,23.8311,23.8553,23.8311,23.8432,45200.0
2006-02-07 12:55:00,39.4,39.42,39.39,39.41,36800.0,23.8432,23.8553,23.8372,23.8493,36800.0
2006-02-07 13:00:00,39.43,39.43,39.33,39.34,111300.0,23.8614,23.8614,23.8009,23.8069,111300.0
2006-02-07 13:05:00,39.34,39.38,39.3,39.32,127000.0,23.8069,23.8311,23.7827,23.7948,127000.0
2006-02-07 13:10:00,39.31,39.32,39.27,39.31,138200.0,23.7888,23.7948,23.7645,23.7888,138200.0
2006-02-07 13:15:00,39.31,39.34,39.3,39.33,60500.0,23.7888,23.8069,23.7827,23.8009,60500.0
2006-02-07 13:20:00,39.33,39.37,39.3,39.37,70900.0,23.8009,23.8251,23.7827,23.8251,70900.0
2006-02-07 13:25:00,39.36,39.4,39.34,39.37,79100.0,23.819,23.8432,23.8069,23.8251,79100.0
2006-02-07 13:30:00,39.37,39.38,39.33,39.37,57100.0,23.8251,23.8311,23.8009,23.8251,57100.0
2006-02-07 13:35:00,39.36,39.37,39.32,39.32,52300.0,23.819,23.8251,23.7948,23.7948,52300.0
2006-02-07 13:40:00,39.33,39.36,39.31,39.35,88100.0,23.8009,23.819,23.7888,23.813,88100.0
2006-02-07 13:45:00,39.36,39.38,39.34,39.34,40000.0,23.819,23.8311,23.8069,23.8069,40000.0
2006-02-07 13:50:00,39.34,39.39,39.3,39.38,120400.0,23.8069,23.8372,23.7827,23.8311,120400.0
2006-02-07 13:55:00,39.38,39.44,39.38,39.43,67100.0,23.8311,23.8674,23.8311,23.8614,67100.0
2006-02-07 14:00:00,39.43,39.44,39.37,39.4,73400.0,23.8614,23.8674,23.8251,23.8432,73400.0
2006-02-07 14:05:00,39.4,39.42,39.38,39.38,25300.0,23.8432,23.8553,23.8311,23.8311,25300.0
2006-02-07 14:10:00,39.39,39.43,39.37,39.41,68200.0,23.8372,23.8614,23.8251,23.8493,68200.0
2006-02-07 14:15:00,39.42,39.44,39.4,39.43,40100.0,23.8553,23.8674,23.8432,23.8614,40100.0
2006-02-07 14:20:00,39.43,39.45,39.36,39.41,62400.0,23.8614,23.8735,23.819,23.8493,62400.0
2006-02-07 14:25:00,39.4,39.5,39.4,39.45,98500.0,23.8432,23.9037,23.8432,23.8735,98500.0
2006-02-07 14:30:00,39.46,39.47,39.4,39.4,56100.0,23.8795,23.8856,23.8432,23.8432,56100.0
2006-02-07 14:35:00,39.4,39.43,39.37,39.38,80100.0,23.8432,23.8614,23.8251,23.8311,80100.0
2006-02-07 14:40:00,39.39,39.41,39.33,39.4,136000.0,23.8372,23.8493,23.8009,23.8432,136000.0
2006-02-07 14:45:00,39.4,39.43,39.33,39.42,91000.0,23.8432,23.8614,23.8009,23.8553,91000.0
2006-02-07 14:50:00,39.41,39.42,39.32,39.39,128300.0,23.8493,23.8553,23.7948,23.8372,128300.0
2006-02-07 14:55:00,39.4,39.44,39.37,39.38,80900.0,23.8432,23.8674,23.8251,23.8311,80900.0
2006-02-07 15:00:00,39.37,39.38,39.3,39.31,113400.0,23.8251,23.8311,23.7827,23.7888,113400.0
2006-02-07 15:05:00,39.32,39.37,39.31,39.36,81700.0,23.7948,23.8251,23.7888,23.819,81700.0
2006-02-07 15:10:00,39.37,39.41,39.32,39.37,107000.0,23.8251,23.8493,23.7948,23.8251,107000.0
2006-02-07 15:15:00,39.38,39.4,39.35,39.38,68000.0,23.8311,23.8432,23.813,23.8311,68000.0
2006-02-07 15:20:00,39.37,39.39,39.34,39.39,59400.0,23.8251,23.8372,23.8069,23.8372,59400.0
2006-02-07 15:25:00,39.38,39.38,39.3,39.32,79300.0,23.8311,23.8311,23.7827,23.7948,79300.0
2006-02-07 15:30:00,39.32,39.33,39.29,39.31,72400.0,23.7948,23.8009,23.7766,23.7888,72400.0
2006-02-07 15:35:00,39.31,39.36,39.3,39.34,82900.0,23.7888,23.819,23.7827,23.8069,82900.0
2006-02-07 15:40:00,39.33,39.35,39.31,39.35,104300.0,23.8009,23.813,23.7888,23.813,104300.0
2006-02-07 15:45:00,39.35,39.35,39.27,39.28,131800.0,23.813,23.813,23.7645,23.7706,131800.0
2006-02-07 15:50:00,39.28,39.33,39.28,39.3,256100.0,23.7706,23.8009,23.7706,23.7827,256100.0
2006-02-07 15:55:00,39.29,39.3,39.24,39.27,206600.0,23.7766,23.7827,23.7464,23.7645,206600.0
2006-02-08 09:30:00,39.28,39.37,39.26,39.3,379600.0,23.7706,23.8251,23.7585,23.7827,379600.0
2006-02-08 09:35:00,39.31,39.36,39.26,39.33,75700.0,23.7888,23.819,23.7585,23.8009,75700.0
2006-02-08 09:40:00,39.33,39.4,39.3,39.4,186500.0,23.8009,23.8432,23.7827,23.8432,186500.0
2006-02-08 09:45:00,39.4,39.45,39.35,39.45,294900.0,23.8432,23.8735,23.813,23.8735,294900.0
2006-02-08 09:50:00,39.45,39.45,39.35,39.38,129300.0,23.8735,23.8735,23.813,23.8311,129300.0
2006-02-08 09:55:00,39.39,39.42,39.33,39.35,118600.0,23.8372,23.8553,23.8009,23.813,118600.0
2006-02-08 10:00:00,39.36,39.41,39.35,39.39,127200.0,23.819,23.8493,23.813,23.8372,127200.0
2006-02-08 10:05:00,39.39,39.4,39.28,39.29,128400.0,23.8372,23.8432,23.7706,23.7766,128400.0
2006-02-08 10:10:00,39.29,39.39,39.28,39.32,157200.0,23.7766,23.8372,23.7706,23.7948,157200.0
2006-02-08 10:15:00,39.33,39.36,39.3,39.33,162200.0,23.8009,23.819,23.7827,23.8009,162200.0
2006-02-08 10:20:00,39.31,39.41,39.27,39.41,148200.0,23.7888,23.8493,23.7645,23.8493,148200.0
2006-02-08 10:25:00,39.41,39.42,39.37,39.42,154500.0,23.8493,23.8553,23.8251,23.8553,154500.0
2006-02-08 10:30:00,39.42,39.44,39.38,39.41,127000.0,23.8553,23.8674,23.8311,23.8493,127000.0
2006-02-08 10:35:00,39.41,39.42,39.37,39.38,104700.0,23.8493,23.8553,23.8251,23.8311,104700.0
2006-02-08 10:40:00,39.38,39.41,39.35,39.41,110800.0,23.8311,23.8493,23.813,23.8493,110800.0
2006-02-08 10:45:00,39.4,39.41,39.34,39.36,151400.0,23.8432,23.8493,23.8069,23.819,151400.0
2006-02-08 10:50:00,39.36,39.4,39.35,39.37,90900.0,23.819,23.8432,23.813,23.8251,90900.0
2006-02-08 10:55:00,39.37,39.4,39.34,39.35,114000.0,23.8251,23.8432,23.8069,23.813,114000.0
2006-02-08 11:00:00,39.35,39.36,39.34,39.35,51400.0,23.813,23.819,23.8069,23.813,51400.0
2006-02-08 11:05:00,39.34,39.36,39.33,39.34,69100.0,23.8069,23.819,23.8009,23.8069,69100.0
2006-02-08 11:10:00,39.34,39.4,39.33,39.37,112500.0,23.8069,23.8432,23.8009,23.8251,112500.0
2006-02-08 11:15:00,39.36,39.4,39.36,39.38,47600.0,23.819,23.8432,23.819,23.8311,47600.0
2006-02-08 11:20:00,39.37,39.4,39.37,39.39,49900.0,23.8251,23.8432,23.8251,23.8372,49900.0
2006-02-08 11:25:00,39.39,39.41,39.36,39.36,118500.0,23.8372,23.8493,23.819,23.819,118500.0
2006-02-08 11:30:00,39.36,39.38,39.35,39.36,129500.0,23.819,23.8311,23.813,23.819,129500.0
2006-02-08 11:35:00,39.37,39.39,39.36,39.39,57200.0,23.8251,23.8372,23.819,23.8372,57200.0
2006-02-08 11:40:00,39.4,39.42,39.38,39.39,114900.0,23.8432,23.8553,23.8311,23.8372,114900.0
2006-02-08 11:45:00,39.39,39.39,39.36,39.38,79600.0,23.8372,23.8372,23.819,23.8311,79600.0
2006-02-08 11:50:00,39.39,39.39,39.38,39.39,37200.0,23.8372,23.8372,23.8311,23.8372,37200.0
2006-02-08 11:55:00,39.39,39.4,39.38,39.39,177800.0,23.8372,23.8432,23.8311,23.8372,177800.0
2006-02-08 12:00:00,39.38,39.39,39.38,39.39,40100.0,23.8311,23.8372,23.8311,23.8372,40100.0
2006-02-08 12:05:00,39.38,39.43,39.38,39.4,239800.0,23.8311,23.8614,23.8311,23.8432,239800.0
2006-02-08 12:10:00,39.41,39.41,39.37,39.38,36200.0,23.8493,23.8493,23.8251,23.8311,36200.0
2006-02-08 12:15:00,39.38,39.4,39.35,39.35,82400.0,23.8311,23.8432,23.813,23.813,82400.0
2006-02-08 12:20:00,39.36,39.39,39.34,39.35,82400.0,23.819,23.8372,23.8069,23.813,82400.0
2006-02-08 12:25:00,39.36,39.36,39.33,39.34,181400.0,23.819,23.819,23.8009,23.8069,181400.0
2006-02-08 12:30:00,39.34,39.35,39.33,39.33,50600.0,23.8069,23.813,23.8009,23.8009,50600.0
2006-02-08 12:35:00,39.33,39.37,39.33,39.37,46400.0,23.8009,23.8251,23.8009,23.8251,46400.0
2006-02-08 12:40:00,39.37,39.39,39.35,39.36,79100.0,23.8251,23.8372,23.813,23.819,79100.0
2006-02-08 12:45:00,39.36,39.38,39.35,39.36,64000.0,23.819,23.8311,23.813,23.819,64000.0
2006-02-08 12:50:00,39.36,39.38,39.35,39.35,65900.0,23.819,23.8311,23.813,23.813,65900.0
2006-02-08 12:55:00,39.36,39.38,39.35,39.38,39800.0,23.819,23.8311,23.813,23.8311,39800.0
2006-02-08 13:00:00,39.37,39.39,39.35,39.36,93400.0,23.8251,23.8372,23.813,23.819,93400.0
2006-02-08 13:05:00,39.36,39.37,39.34,39.36,116600.0,23.819,23.8251,23.8069,23.819,116600.0
2006-02-08 13:10:00,39.36,39.39,39.35,39.39,235000.0,23.819,23.8372,23.813,23.8372,235000.0
2006-02-08 13:15:00,39.38,39.39,39.36,39.37,111500.0,23.8311,23.8372,23.819,23.8251,111500.0
2006-02-08 13:20:00,39.37,39.38,39.35,39.37,190900.0,23.8251,23.8311,23.813,23.8251,190900.0
2006-02-08 13:25:00,39.36,39.37,39.35,39.37,43400.0,23.819,23.8251,23.813,23.8251,43400.0
2006-02-08 13:30:00,39.37,39.39,39.35,39.35,218200.0,23.8251,23.8372,23.813,23.813,218200.0
2006-02-08 13:35:00,39.35,39.37,39.31,39.37,87900.0,23.813,23.8251,23.7888,23.8251,87900.0
2006-02-08 13:40:00,39.37,39.39,39.37,39.37,80900.0,23.8251,23.8372,23.8251,23.8251,80900.0
2006-02-08 13:45:00,39.37,39.38,39.36,39.36,48600.0,23.8251,23.8311,23.819,23.819,48600.0
2006-02-08 13:50:00,39.37,39.38,39.36,39.37,25600.0,23.8251,23.8311,23.819,23.8251,25600.0
2006-02-08 13:55:00,39.37,39.41,39.37,39.39,97500.0,23.8251,23.8493,23.8251,23.8372,97500.0
2006-02-08 14:00:00,39.4,39.4,39.38,39.38,543600.0,23.8432,23.8432,23.8311,23.8311,543600.0
2006-02-08 14:05:00,39.39,39.4,39.35,39.35,162700.0,23.8372,23.8432,23.813,23.813,162700.0
2006-02-08 14:10:00,39.36,39.37,39.31,39.33,93200.0,23.819,23.8251,23.7888,23.8009,93200.0
2006-02-08 14:15:00,39.32,39.37,39.32,39.37,83800.0,23.7948,23.8251,23.7948,23.8251,83800.0
2006-02-08 14:20:00,39.36,39.39,39.35,39.39,58900.0,23.819,23.8372,23.813,23.8372,58900.0
2006-02-08 14:25:00,39.38,39.4,39.36,39.37,48900.0,23.8311,23.8432,23.819,23.8251,48900.0
2006-02-08 14:30:00,39.36,39.39,39.35,39.35,93300.0,23.819,23.8372,23.813,23.813,93300.0
2006-02-08 14:35:00,39.35,39.35,39.27,39.27,123300.0,23.813,23.813,23.7645,23.7645,123300.0
2006-02-08 14:40:00,39.27,39.33,39.25,39.29,173600.0,23.7645,23.8009,23.7524,23.7766,173600.0
2006-02-08 14:45:00,39.28,39.31,39.28,39.3,59800.0,23.7706,23.7888,23.7706,23.7827,59800.0
2006-02-08 14:50:00,39.3,39.32,39.28,39.3,84500.0,23.7827,23.7948,23.7706,23.7827,84500.0
2006-02-08 14:55:00,39.3,39.35,39.3,39.33,169500.0,23.7827,23.813,23.7827,23.8009,169500.0
2006-02-08 15:00:00,39.33,39.39,39.3,39.39,175000.0,23.8009,23.8372,23.7827,23.8372,175000.0
2006-02-08 15:05:00,39.4,39.47,39.38,39.45,188300.0,23.8432,23.8856,23.8311,23.8735,188300.0
2006-02-08 15:10:00,39.45,39.49,39.42,39.47,147800.0,23.8735,23.8977,23.8553,23.8856,147800.0
2006-02-08 15:15:00,39.48,39.53,39.42,39.52,212500.0,23.8916,23.9219,23.8553,23.9158,212500.0
2006-02-08 15:20:00,39.52,39.54,39.47,39.49,210500.0,23.9158,23.9279,23.8856,23.8977,210500.0
2006-02-08 15:25:00,39.49,39.54,39.48,39.52,118700.0,23.8977,23.9279,23.8916,23.9158,118700.0
2006-02-08 15:30:00,39.51,39.54,39.5,39.54,137900.0,23.9098,23.9279,23.9037,23.9279,137900.0
2006-02-08 15:35:00,39.54,39.56,39.53,39.55,68300.0,23.9279,23.94,23.9219,23.934,68300.0
2006-02-08 15:40:00,39.55,39.6,39.54,39.6,159600.0,23.934,23.9642,23.9279,23.9642,159600.0
2006-02-08 15:45:00,39.6,39.62,39.57,39.59,137200.0,23.9642,23.9763,23.9461,23.9582,137200.0
2006-02-08 15:50:00,39.59,39.61,39.55,39.59,169800.0,23.9582,23.9703,23.934,23.9582,169800.0
2006-02-08 15:55:00,39.59,39.6,39.55,39.59,246300.0,23.9582,23.9642,23.934,23.9582,246300.0
2006-02-09 09:30:00,39.53,39.58,39.44,39.5,299300.0,23.9219,23.9521,23.8674,23.9037,299300.0
2006-02-09 09:35:00,39.55,39.57,39.47,39.54,115900.0,23.934,23.9461,23.8856,23.9279,115900.0
2006-02-09 09:40:00,39.54,39.55,39.47,39.55,150900.0,23.9279,23.934,23.8856,23.934,150900.0
2006-02-09 09:45:00,39.55,39.71,39.55,39.7,158500.0,23.934,24.0308,23.934,24.0248,158500.0
2006-02-09 09:50:00,39.7,39.75,39.61,39.62,214500.0,24.0248,24.055,23.9703,23.9763,214500.0
2006-02-09 09:55:00,39.62,39.7,39.62,39.7,176200.0,23.9763,24.0248,23.9763,24.0248,176200.0
2006-02-09 10:00:00,39.7,39.86,39.7,39.86,176800.0,24.0248,24.1216,24.0248,24.1216,176800.0
2006-02-09 10:05:00,39.85,39.9,39.84,39.89,170800.0,24.1155,24.1458,24.1095,24.1397,170800.0
2006-02-09 10:10:00,39.89,39.91,39.85,39.85,125500.0,24.1397,24.1518,24.1155,24.1155,125500.0
2006-02-09 10:15:00,39.86,39.91,39.85,39.9,159600.0,24.1216,24.1518,24.1155,24.1458,159600.0
2006-02-09 10:20:00,39.91,39.95,39.9,39.92,102900.0,24.1518,24.1761,24.1458,24.1579,102900.0
2006-02-09 10:25:00,39.92,39.98,39.92,39.93,120400.0,24.1579,24.1942,24.1579,24.1639,120400.0
2006-02-09 10:30:00,39.94,40.0,39.91,39.96,65600.0,24.17,24.2063,24.1518,24.1821,65600.0
2006-02-09 10:35:00,39.96,39.99,39.94,39.98,127300.0,24.1821,24.2003,24.17,24.1942,127300.0
2006-02-09 10:40:00,39.97,39.98,39.95,39.98,134200.0,24.1882,24.1942,24.1761,24.1942,134200.0
2006-02-09 10:45:00,39.97,39.98,39.95,39.95,109100.0,24.1882,24.1942,24.1761,24.1761,109100.0
2006-02-09 10:50:00,39.95,39.96,39.87,39.89,138100.0,24.1761,24.1821,24.1276,24.1397,138100.0
2006-02-09 10:55:00,39.89,39.96,39.87,39.96,132900.0,24.1397,24.1821,24.1276,24.1821,132900.0
2006-02-09 11:00:00,39.96,39.96,39.87,39.9,59500.0,24.1821,24.1821,24.1276,24.1458,59500.0
2006-02-09 11:05:00,39.9,39.9,39.83,39.89,45100.0,24.1458,24.1458,24.1034,24.1397,45100.0
2006-02-09 11:10:00,39.88,39.89,39.83,39.89,87000.0,24.1337,24.1397,24.1034,24.1397,87000.0
2006-02-09 11:15:00,39.88,39.9,39.76,39.79,90500.0,24.1337,24.1458,24.0611,24.0792,90500.0
2006-02-09 11:20:00,39.8,39.84,39.76,39.81,49300.0,24.0853,24.1095,24.0611,24.0913,49300.0
2006-02-09 11:25:00,39.81,39.87,39.8,39.86,57900.0,24.0913,24.1276,24.0853,24.1216,57900.0
2006-02-09 11:30:00,39.87,39.9,39.79,39.83,59400.0,24.1276,24.1458,24.0792,24.1034,59400.0
2006-02-09 11:35:00,39.84,39.88,39.84,39.85,21500.0,24.1095,24.1337,24.1095,24.1155,21500.0
2006-02-09 11:40:00,39.85,39.89,39.85,39.86,38100.0,24.1155,24.1397,24.1155,24.1216,38100.0
2006-02-09 11:45:00,39.85,39.86,39.78,39.83,57100.0,24.1155,24.1216,24.0732,24.1034,57100.0
2006-02-09 11:50:00,39.84,39.85,39.82,39.83,37600.0,24.1095,24.1155,24.0974,24.1034,37600.0
2006-02-09 11:55:00,39.83,39.88,39.82,39.87,32600.0,24.1034,24.1337,24.0974,24.1276,32600.0
2006-02-09 12:00:00,39.87,39.88,39.85,39.87,56400.0,24.1276,24.1337,24.1155,24.1276,56400.0
2006-02-09 12:05:00,39.87,39.9,39.87,39.88,39800.0,24.1276,24.1458,24.1276,24.1337,39800.0
2006-02-09 12:10:00,39.87,39.9,39.85,39.89,28500.0,24.1276,24.1458,24.1155,24.1397,28500.0
2006-02-09 12:15:00,39.89,39.89,39.87,39.89,37900.0,24.1397,24.1397,24.1276,24.1397,37900.0
2006-02-09 12:20:00,39.89,39.93,39.89,39.93,63300.0,24.1397,24.1639,24.1397,24.1639,63300.0
2006-02-09 12:25:00,39.92,39.94,39.9,39.93,109200.0,24.1579,24.17,24.1458,24.1639,109200.0
2006-02-09 12:30:00,39.93,39.99,39.93,39.99,63500.0,24.1639,24.2003,24.1639,24.2003,63500.0
2006-02-09 12:35:00,39.98,40.0,39.93,39.99,129300.0,24.1942,24.2063,24.1639,24.2003,129300.0
2006-02-09 12:40:00,39.98,39.99,39.95,39.97,30600.0,24.1942,24.2003,24.1761,24.1882,30600.0
2006-02-09 12:45:00,39.97,39.98,39.95,39.97,24400.0,24.1882,24.1942,24.1761,24.1882,24400.0
2006-02-09 12:50:00,39.97,40.0,39.96,39.97,84600.0,24.1882,24.2063,24.1821,24.1882,84600.0
2006-02-09 12:55:00,39.98,39.99,39.95,39.96,41700.0,24.1942,24.2003,24.1761,24.1821,41700.0
2006-02-09 13:00:00,39.96,40.02,39.94,40.02,359400.0,24.1821,24.2184,24.17,24.2184,359400.0
2006-02-09 13:05:00,40.01,40.03,39.97,39.99,153800.0,24.2124,24.2245,24.1882,24.2003,153800.0
2006-02-09 13:10:00,39.99,40.01,39.98,40.0,115100.0,24.2003,24.2124,24.1942,24.2063,115100.0
2006-02-09 13:15:00,40.0,40.01,39.97,39.97,117000.0,24.2063,24.2124,24.1882,24.1882,117000.0
2006-02-09 13:20:00,39.96,39.98,39.89,39.98,84000.0,24.1821,24.1942,24.1397,24.1942,84000.0
2006-02-09 13:25:00,39.98,39.99,39.9,39.91,65000.0,24.1942,24.2003,24.1458,24.1518,65000.0
2006-02-09 13:30:00,39.91,39.92,39.83,39.84,69000.0,24.1518,24.1579,24.1034,24.1095,69000.0
2006-02-09 13:35:00,39.84,39.89,39.84,39.85,119000.0,24.1095,24.1397,24.1095,24.1155,119000.0
2006-02-09 13:40:00,39.85,39.92,39.85,39.92,92200.0,24.1155,24.1579,24.1155,24.1579,92200.0
2006-02-09 13:45:00,39.93,39.97,39.91,39.97,75500.0,24.1639,24.1882,24.1518,24.1882,75500.0
2006-02-09 13:50:00,39.97,40.01,39.93,40.0,162500.0,24.1882,24.2124,24.1639,24.2063,162500.0
2006-02-09 13:55:00,40.0,40.0,39.96,39.99,86400.0,24.2063,24.2063,24.1821,24.2003,86400.0
2006-02-09 14:00:00,39.98,40.0,39.95,39.99,58900.0,24.1942,24.2063,24.1761,24.2003,58900.0
2006-02-09 14:05:00,39.99,39.99,39.89,39.95,115700.0,24.2003,24.2003,24.1397,24.1761,115700.0
2006-02-09 14:10:00,39.95,39.98,39.94,39.97,102500.0,24.1761,24.1942,24.17,24.1882,102500.0
2006-02-09 14:15:00,39.97,39.97,39.93,39.94,47500.0,24.1882,24.1882,24.1639,24.17,47500.0
2006-02-09 14:20:00,39.94,39.97,39.93,39.97,41500.0,24.17,24.1882,24.1639,24.1882,41500.0
2006-02-09 14:25:00,39.97,39.98,39.96,39.97,44800.0,24.1882,24.1942,24.1821,24.1882,44800.0
2006-02-09 14:30:00,39.95,39.96,39.87,39.87,51800.0,24.1761,24.1821,24.1276,24.1276,51800.0
2006-02-09 14:35:00,39.88,39.9,39.84,39.89,86400.0,24.1337,24.1458,24.1095,24.1397,86400.0
2006-02-09 14:40:00,39.92,39.98,39.92,39.98,117000.0,24.1579,24.1942,24.1579,24.1942,117000.0
2006-02-09 14:45:00,39.98,40.0,39.97,39.97,246200.0,24.1942,24.2063,24.1882,24.1882,246200.0
2006-02-09 14:50:00,39.98,39.99,39.92,39.95,62900.0,24.1942,24.2003,24.1579,24.1761,62900.0
2006-02-09 14:55:00,39.95,39.96,39.91,39.94,54800.0,24.1761,24.1821,24.1518,24.17,54800.0
2006-02-09 15:00:00,39.94,39.95,39.86,39.91,118200.0,24.17,24.1761,24.1216,24.1518,118200.0
2006-02-09 15:05:00,39.9,39.91,39.85,39.89,93500.0,24.1458,24.1518,24.1155,24.1397,93500.0
2006-02-09 15:10:00,39.89,39.91,39.87,39.9,93700.0,24.1397,24.1518,24.1276,24.1458,93700.0
2006-02-09 15:15:00,39.9,39.9,39.84,39.84,61000.0,24.1458,24.1458,24.1095,24.1095,61000.0
2006-02-09 15:20:00,39.85,39.92,39.84,39.92,100600.0,24.1155,24.1579,24.1095,24.1579,100600.0
2006-02-09 15:25:00,39.92,39.94,39.83,39.89,122900.0,24.1579,24.17,24.1034,24.1397,122900.0
2006-02-09 15:30:00,39.9,39.92,39.83,39.87,136500.0,24.1458,24.1579,24.1034,24.1276,136500.0
2006-02-09 15:35:00,39.87,39.88,39.8,39.84,169200.0,24.1276,24.1337,24.0853,24.1095,169200.0
2006-02-09 15:40:00,39.84,39.86,39.79,39.83,164200.0,24.1095,24.1216,24.0792,24.1034,164200.0
2006-02-09 15:45:00,39.83,39.86,39.81,39.81,123900.0,24.1034,24.1216,24.0913,24.0913,123900.0
2006-02-09 15:50:00,39.81,39.86,39.81,39.83,186500.0,24.0913,24.1216,24.0913,24.1034,186500.0
2006-02-09 15:55:00,39.83,39.83,39.78,39.78,137400.0,24.1034,24.1034,24.0732,24.0732,137400.0
2006-02-10 09:30:00,39.62,39.76,39.6,39.67,397200.0,23.9763,24.0611,23.9642,24.0066,397200.0
2006-02-10 09:35:00,39.66,39.73,39.56,39.71,77200.0,24.0006,24.0429,23.94,24.0308,77200.0
2006-02-10 09:40:00,39.67,39.73,39.62,39.66,158000.0,24.0066,24.0429,23.9763,24.0006,158000.0
2006-02-10 09:45:00,39.65,39.68,39.6,39.63,118500.0,23.9945,24.0127,23.9642,23.9824,118500.0
2006-02-10 09:50:00,39.66,39.76,39.64,39.73,92900.0,24.0006,24.0611,23.9885,24.0429,92900.0
2006-02-10 09:55:00,39.73,39.8,39.72,39.78,82900.0,24.0429,24.0853,24.0369,24.0732,82900.0
2006-02-10 10:00:00,39.78,39.78,39.71,39.72,151800.0,24.0732,24.0732,24.0308,24.0369,151800.0
2006-02-10 10:05:00,39.71,39.74,39.6,39.62,128900.0,24.0308,24.049,23.9642,23.9763,128900.0
2006-02-10 10:10:00,39.63,39.64,39.49,39.62,172100.0,23.9824,23.9885,23.8977,23.9763,172100.0
2006-02-10 10:15:00,39.63,39.63,39.56,39.61,136500.0,23.9824,23.9824,23.94,23.9703,136500.0
2006-02-10 10:20:00,39.6,39.6,39.52,39.53,132800.0,23.9642,23.9642,23.9158,23.9219,132800.0
2006-02-10 10:25:00,39.52,39.59,39.48,39.57,195700.0,23.9158,23.9582,23.8916,23.9461,195700.0
2006-02-10 10:30:00,39.58,39.58,39.43,39.46,264700.0,23.9521,23.9521,23.8614,23.8795,264700.0
2006-02-10 10:35:00,39.46,39.47,39.29,39.32,266800.0,23.8795,23.8856,23.7766,23.7948,266800.0
2006-02-10 10:40:00,39.32,39.43,39.3,39.41,359700.0,23.7948,23.8614,23.7827,23.8493,359700.0
2006-02-10 10:45:00,39.41,39.42,39.37,39.37,141800.0,23.8493,23.8553,23.8251,23.8251,141800.0
2006-02-10 10:50:00,39.37,39.45,39.36,39.43,104200.0,23.8251,23.8735,23.819,23.8614,104200.0
2006-02-10 10:55:00,39.44,39.49,39.43,39.45,142400.0,23.8674,23.8977,23.8614,23.8735,142400.0
2006-02-10 11:00:00,39.46,39.48,39.38,39.45,97900.0,23.8795,23.8916,23.8311,23.8735,97900.0
2006-02-10 11:05:00,39.45,39.47,39.42,39.44,80900.0,23.8735,23.8856,23.8553,23.8674,80900.0
2006-02-10 11:10:00,39.44,39.45,39.38,39.39,54100.0,23.8674,23.8735,23.8311,23.8372,54100.0
2006-02-10 11:15:00,39.39,39.48,39.37,39.47,77300.0,23.8372,23.8916,23.8251,23.8856,77300.0
2006-02-10 11:20:00,39.47,39.5,39.43,39.49,52300.0,23.8856,23.9037,23.8614,23.8977,52300.0
2006-02-10 11:25:00,39.48,39.49,39.4,39.42,70300.0,23.8916,23.8977,23.8432,23.8553,70300.0
2006-02-10 11:30:00,39.43,39.46,39.4,39.44,90800.0,23.8614,23.8795,23.8432,23.8674,90800.0
2006-02-10 11:35:00,39.44,39.48,39.42,39.48,64600.0,23.8674,23.8916,23.8553,23.8916,64600.0
2006-02-10 11:40:00,39.48,39.5,39.47,39.48,52200.0,23.8916,23.9037,23.8856,23.8916,52200.0
2006-02-10 11:45:00,39.47,39.48,39.44,39.44,137600.0,23.8856,23.8916,23.8674,23.8674,137600.0
2006-02-10 11:50:00,39.45,39.45,39.4,39.42,46800.0,23.8735,23.8735,23.8432,23.8553,46800.0
2006-02-10 11:55:00,39.43,39.44,39.38,39.44,76100.0,23.8614,23.8674,23.8311,23.8674,76100.0
2006-02-10 12:00:00,39.45,39.46,39.4,39.44,133000.0,23.8735,23.8795,23.8432,23.8674,133000.0
2006-02-10 12:05:00,39.44,39.48,39.42,39.44,63800.0,23.8674,23.8916,23.8553,23.8674,63800.0
2006-02-10 12:10:00,39.45,39.5,39.43,39.49,76500.0,23.8735,23.9037,23.8614,23.8977,76500.0
2006-02-10 12:15:00,39.48,39.5,39.46,39.49,53900.0,23.8916,23.9037,23.8795,23.8977,53900.0
2006-02-10 12:20:00,39.5,39.55,39.49,39.49,168900.0,23.9037,23.934,23.8977,23.8977,168900.0
2006-02-10 12:25:00,39.5,39.5,39.45,39.46,47800.0,23.9037,23.9037,23.8735,23.8795,47800.0
2006-02-10 12:30:00,39.46,39.52,39.44,39.51,40400.0,23.8795,23.9158,23.8674,23.9098,40400.0
2006-02-10 12:35:00,39.51,39.57,39.48,39.53,43900.0,23.9098,23.9461,23.8916,23.9219,43900.0
2006-02-10 12:40:00,39.52,39.52,39.44,39.52,34500.0,23.9158,23.9158,23.8674,23.9158,34500.0
2006-02-10 12:45:00,39.52,39.52,39.42,39.43,31600.0,23.9158,23.9158,23.8553,23.8614,31600.0
2006-02-10 12:50:00,39.42,39.49,39.42,39.49,75200.0,23.8553,23.8977,23.8553,23.8977,75200.0
2006-02-10 12:55:00,39.48,39.49,39.46,39.47,15500.0,23.8916,23.8977,23.8795,23.8856,15500.0
2006-02-10 13:00:00,39.47,39.5,39.43,39.48,39400.0,23.8856,23.9037,23.8614,23.8916,39400.0
2006-02-10 13:05:00,39.45,39.49,39.43,39.48,57800.0,23.8735,23.8977,23.8614,23.8916,57800.0
2006-02-10 13:10:00,39.49,39.54,39.49,39.54,62200.0,23.8977,23.9279,23.8977,23.9279,62200.0
2006-02-10 13:15:00,39.53,39.54,39.49,39.5,74900.0,23.9219,23.9279,23.8977,23.9037,74900.0
2006-02-10 13:20:00,39.51,39.53,39.41,39.43,106700.0,23.9098,23.9219,23.8493,23.8614,106700.0
2006-02-10 13:25:00,39.44,39.5,39.4,39.49,80400.0,23.8674,23.9037,23.8432,23.8977,80400.0
2006-02-10 13:30:00,39.49,39.5,39.43,39.5,64700.0,23.8977,23.9037,23.8614,23.9037,64700.0
2006-02-10 13:35:00,39.5,39.53,39.45,39.53,56200.0,23.9037,23.9219,23.8735,23.9219,56200.0
2006-02-10 13:40:00,39.5,39.53,39.44,39.49,48700.0,23.9037,23.9219,23.8674,23.8977,48700.0
2006-02-10 13:45:00,39.48,39.49,39.45,39.48,35600.0,23.8916,23.8977,23.8735,23.8916,35600.0
2006-02-10 13:50:00,39.49,39.52,39.49,39.51,44900.0,23.8977,23.9158,23.8977,23.9098,44900.0
2006-02-10 13:55:00,39.5,39.6,39.5,39.59,66700.0,23.9037,23.9642,23.9037,23.9582,66700.0
2006-02-10 14:00:00,39.6,39.62,39.59,39.6,57800.0,23.9642,23.9763,23.9582,23.9642,57800.0
2006-02-10 14:05:00,39.61,39.75,39.6,39.7,122000.0,23.9703,24.055,23.9642,24.0248,122000.0
2006-02-10 14:10:00,39.7,39.74,39.68,39.73,65200.0,24.0248,24.049,24.0127,24.0429,65200.0
2006-02-10 14:15:00,39.73,39.73,39.7,39.7,67700.0,24.0429,24.0429,24.0248,24.0248,67700.0
2006-02-10 14:20:00,39.71,39.71,39.67,39.69,65100.0,24.0308,24.0308,24.0066,24.0187,65100.0
2006-02-10 14:25:00,39.69,39.75,39.69,39.7,128000.0,24.0187,24.055,24.0187,24.0248,128000.0
2006-02-10 14:30:00,39.69,39.73,39.69,39.72,62200.0,24.0187,24.0429,24.0187,24.0369,62200.0
2006-02-10 14:35:00,39.72,39.75,39.67,39.74,172200.0,24.0369,24.055,24.0066,24.049,172200.0
2006-02-10 14:40:00,39.73,39.74,39.7,39.74,37700.0,24.0429,24.049,24.0248,24.049,37700.0
2006-02-10 14:45:00,39.75,39.77,39.73,39.77,109700.0,24.055,24.0671,24.0429,24.0671,109700.0
2006-02-10 14:50:00,39.77,39.77,39.72,39.73,81600.0,24.0671,24.0671,24.0369,24.0429,81600.0
2006-02-10 14:55:00,39.73,39.77,39.72,39.76,62000.0,24.0429,24.0671,24.0369,24.0611,62000.0
2006-02-10 15:00:00,39.77,39.81,39.76,39.78,63700.0,24.0671,24.0913,24.0611,24.0732,63700.0
2006-02-10 15:05:00,39.78,39.87,39.77,39.85,90500.0,24.0732,24.1276,24.0671,24.1155,90500.0
2006-02-10 15:10:00,39.84,39.94,39.84,39.92,117000.0,24.1095,24.17,24.1095,24.1579,117000.0
2006-02-10 15:15:00,39.92,39.96,39.86,39.87,94100.0,24.1579,24.1821,24.1216,24.1276,94100.0
2006-02-10 15:20:00,39.88,39.96,39.87,39.91,178900.0,24.1337,24.1821,24.1276,24.1518,178900.0
2006-02-10 15:25:00,39.9,39.95,39.88,39.95,89200.0,24.1458,24.1761,24.1337,24.1761,89200.0
2006-02-10 15:30:00,39.95,39.98,39.9,39.91,183700.0,24.1761,24.1942,24.1458,24.1518,183700.0
2006-02-10 15:35:00,39.92,39.92,39.88,39.9,70400.0,24.1579,24.1579,24.1337,24.1458,70400.0
2006-02-10 15:40:00,39.9,39.9,39.85,39.88,100600.0,24.1458,24.1458,24.1155,24.1337,100600.0
2006-02-10 15:45:00,39.88,39.94,39.88,39.92,188600.0,24.1337,24.17,24.1337,24.1579,188600.0
2006-02-10 15:50:00,39.92,39.94,39.91,39.92,254000.0,24.1579,24.17,24.1518,24.1579,254000.0
2006-02-10 15:55:00,39.92,39.93,39.89,39.91,171400.0,24.1579,24.1639,24.1397,24.1518,171400.0
2006-02-13 09:30:00,39.77,39.94,39.77,39.89,352400.0,24.0671,24.17,24.0671,24.1397,352400.0
2006-02-13 09:35:00,39.88,39.95,39.87,39.95,114100.0,24.1337,24.1761,24.1276,24.1761,114100.0
2006-02-13 09:40:00,39.94,40.07,39.91,40.05,223200.0,24.17,24.2487,24.1518,24.2366,223200.0
2006-02-13 09:45:00,40.06,40.29,40.06,40.24,372800.0,24.2426,24.3818,24.2426,24.3515,372800.0
2006-02-13 09:50:00,40.24,40.31,40.22,40.27,232200.0,24.3515,24.3939,24.3394,24.3697,232200.0
2006-02-13 09:55:00,40.28,40.28,40.2,40.21,194400.0,24.3758,24.3758,24.3273,24.3334,194400.0
2006-02-13 10:00:00,40.2,40.21,40.14,40.14,149900.0,24.3273,24.3334,24.291,24.291,149900.0
2006-02-13 10:05:00,40.14,40.15,40.01,40.02,141200.0,24.291,24.2971,24.2124,24.2184,141200.0
2006-02-13 10:10:00,40.03,40.14,40.02,40.12,94400.0,24.2245,24.291,24.2184,24.2789,94400.0
2006-02-13 10:15:00,40.12,40.12,40.04,40.06,68900.0,24.2789,24.2789,24.2305,24.2426,68900.0
2006-02-13 10:20:00,40.05,40.05,39.95,40.01,93800.0,24.2366,24.2366,24.1761,24.2124,93800.0
2006-02-13 10:25:00,40.01,40.03,39.91,39.93,102100.0,24.2124,24.2245,24.1518,24.1639,102100.0
2006-02-13 10:30:00,39.92,39.95,39.87,39.94,104100.0,24.1579,24.1761,24.1276,24.17,104100.0
2006-02-13 10:35:00,39.94,39.97,39.94,39.95,90900.0,24.17,24.1882,24.17,24.1761,90900.0
2006-02-13 10:40:00,39.96,40.0,39.95,39.98,120800.0,24.1821,24.2063,24.1761,24.1942,120800.0
2006-02-13 10:45:00,39.98,39.99,39.97,39.99,80600.0,24.1942,24.2003,24.1882,24.2003,80600.0
2006-02-13 10:50:00,40.0,40.13,40.0,40.12,148000.0,24.2063,24.285,24.2063,24.2789,148000.0
2006-02-13 10:55:00,40.12,40.16,40.12,40.15,98200.0,24.2789,24.3031,24.2789,24.2971,98200.0
2006-02-13 11:00:00,40.16,40.16,40.07,40.07,141300.0,24.3031,24.3031,24.2487,24.2487,141300.0
2006-02-13 11:05:00,40.07,40.07,39.99,40.0,212800.0,24.2487,24.2487,24.2003,24.2063,212800.0
2006-02-13 11:10:00,39.99,40.0,39.94,40.0,244800.0,24.2003,24.2063,24.17,24.2063,244800.0
2006-02-13 11:15:00,40.0,40.04,39.93,39.97,86600.0,24.2063,24.2305,24.1639,24.1882,86600.0
2006-02-13 11:20:00,39.97,40.02,39.97,40.01,42700.0,24.1882,24.2184,24.1882,24.2124,42700.0
2006-02-13 11:25:00,40.01,40.02,39.95,39.97,68100.0,24.2124,24.2184,24.1761,24.1882,68100.0
2006-02-13 11:30:00,39.98,39.99,39.94,39.95,40500.0,24.1942,24.2003,24.17,24.1761,40500.0
2006-02-13 11:35:00,39.95,39.98,39.95,39.96,43600.0,24.1761,24.1942,24.1761,24.1821,43600.0
2006-02-13 11:40:00,39.96,39.98,39.95,39.96,40900.0,24.1821,24.1942,24.1761,24.1821,40900.0
2006-02-13 11:45:00,39.96,39.97,39.92,39.93,49000.0,24.1821,24.1882,24.1579,24.1639,49000.0
2006-02-13 11:50:00,39.93,39.94,39.91,39.92,52100.0,24.1639,24.17,24.1518,24.1579,52100.0
2006-02-13 11:55:00,39.92,39.93,39.88,39.92,102400.0,24.1579,24.1639,24.1337,24.1579,102400.0
2006-02-13 12:00:00,39.93,39.95,39.91,39.92,57600.0,24.1639,24.1761,24.1518,24.1579,57600.0
2006-02-13 12:05:00,39.93,39.95,39.91,39.93,42900.0,24.1639,24.1761,24.1518,24.1639,42900.0
2006-02-13 12:10:00,39.93,39.97,39.93,39.96,100400.0,24.1639,24.1882,24.1639,24.1821,100400.0
2006-02-13 12:15:00,39.96,40.0,39.93,39.96,48800.0,24.1821,24.2063,24.1639,24.1821,48800.0
2006-02-13 12:20:00,39.97,39.98,39.95,39.98,24900.0,24.1882,24.1942,24.1761,24.1942,24900.0
2006-02-13 12:25:00,39.98,40.0,39.97,40.0,48700.0,24.1942,24.2063,24.1882,24.2063,48700.0
2006-02-13 12:30:00,39.99,40.0,39.89,39.93,67600.0,24.2003,24.2063,24.1397,24.1639,67600.0
2006-02-13 12:35:00,39.93,39.93,39.9,39.93,38200.0,24.1639,24.1639,24.1458,24.1639,38200.0
2006-02-13 12:40:00,39.93,39.94,39.88,39.92,77800.0,24.1639,24.17,24.1337,24.1579,77800.0
2006-02-13 12:45:00,39.92,39.93,39.89,39.9,40700.0,24.1579,24.1639,24.1397,24.1458,40700.0
2006-02-13 12:50:00,39.91,39.91,39.86,39.87,31500.0,24.1518,24.1518,24.1216,24.1276,31500.0
2006-02-13 12:55:00,39.86,39.88,39.81,39.81,40800.0,24.1216,24.1337,24.0913,24.0913,40800.0
2006-02-13 13:00:00,39.81,39.87,39.81,39.86,52400.0,24.0913,24.1276,24.0913,24.1216,52400.0
2006-02-13 13:05:00,39.86,39.9,39.84,39.88,39500.0,24.1216,24.1458,24.1095,24.1337,39500.0
2006-02-13 13:10:00,39.88,39.89,39.81,39.87,46900.0,24.1337,24.1397,24.0913,24.1276,46900.0
2006-02-13 13:15:00,39.86,39.87,39.8,39.82,41000.0,24.1216,24.1276,24.0853,24.0974,41000.0
2006-02-13 13:20:00,39.82,39.83,39.8,39.82,41600.0,24.0974,24.1034,24.0853,24.0974,41600.0
2006-02-13 13:25:00,39.82,39.87,39.82,39.85,48300.0,24.0974,24.1276,24.0974,24.1155,48300.0
2006-02-13 13:30:00,39.86,39.86,39.77,39.78,84200.0,24.1216,24.1216,24.0671,24.0732,84200.0
2006-02-13 13:35:00,39.78,39.78,39.71,39.72,69200.0,24.0732,24.0732,24.0308,24.0369,69200.0
2006-02-13 13:40:00,39.71,39.75,39.69,39.75,46900.0,24.0308,24.055,24.0187,24.055,46900.0
2006-02-13 13:45:00,39.75,39.76,39.62,39.66,148600.0,24.055,24.0611,23.9763,24.0006,148600.0
2006-02-13 13:50:00,39.67,39.71,39.66,39.7,39500.0,24.0066,24.0308,24.0006,24.0248,39500.0
2006-02-13 13:55:00,39.7,39.73,39.66,39.66,37900.0,24.0248,24.0429,24.0006,24.0006,37900.0
2006-02-13 14:00:00,39.66,39.71,39.61,39.7,92100.0,24.0006,24.0308,23.9703,24.0248,92100.0
2006-02-13 14:05:00,39.71,39.71,39.64,39.65,40800.0,24.0308,24.0308,23.9885,23.9945,40800.0
2006-02-13 14:10:00,39.65,39.65,39.61,39.62,60200.0,23.9945,23.9945,23.9703,23.9763,60200.0
2006-02-13 14:15:00,39.62,39.66,39.61,39.66,47500.0,23.9763,24.0006,23.9703,24.0006,47500.0
2006-02-13 14:20:00,39.66,39.83,39.66,39.81,132700.0,24.0006,24.1034,24.0006,24.0913,132700.0
2006-02-13 14:25:00,39.82,39.82,39.73,39.75,44300.0,24.0974,24.0974,24.0429,24.055,44300.0
2006-02-13 14:30:00,39.75,39.78,39.75,39.78,43500.0,24.055,24.0732,24.055,24.0732,43500.0
2006-02-13 14:35:00,39.78,39.81,39.78,39.78,51200.0,24.0732,24.0913,24.0732,24.0732,51200.0
2006-02-13 14:40:00,39.77,39.78,39.74,39.76,34100.0,24.0671,24.0732,24.049,24.0611,34100.0
2006-02-13 14:45:00,39.76,39.76,39.69,39.7,73200.0,24.0611,24.0611,24.0187,24.0248,73200.0
2006-02-13 14:50:00,39.71,39.75,39.67,39.7,120700.0,24.0308,24.055,24.0066,24.0248,120700.0
2006-02-13 14:55:00,39.7,39.72,39.66,39.7,102000.0,24.0248,24.0369,24.0006,24.0248,102000.0
2006-02-13 15:00:00,39.7,39.73,39.69,39.72,65200.0,24.0248,24.0429,24.0187,24.0369,65200.0
2006-02-13 15:05:00,39.73,39.75,39.72,39.74,47200.0,24.0429,24.055,24.0369,24.049,47200.0
2006-02-13 15:10:00,39.74,39.75,39.7,39.73,54100.0,24.049,24.055,24.0248,24.0429,54100.0
2006-02-13 15:15:00,39.73,39.73,39.66,39.7,111500.0,24.0429,24.0429,24.0006,24.0248,111500.0
2006-02-13 15:20:00,39.71,39.73,39.69,39.72,116700.0,24.0308,24.0429,24.0187,24.0369,116700.0
2006-02-13 15:25:00,39.72,39.75,39.7,39.74,71200.0,24.0369,24.055,24.0248,24.049,71200.0
2006-02-13 15:30:00,39.74,39.83,39.74,39.82,154500.0,24.049,24.1034,24.049,24.0974,154500.0
2006-02-13 15:35:00,39.82,39.84,39.79,39.84,76900.0,24.0974,24.1095,24.0792,24.1095,76900.0
2006-02-13 15:40:00,39.83,39.83,39.78,39.8,60200.0,24.1034,24.1034,24.0732,24.0853,60200.0
2006-02-13 15:45:00,39.79,39.86,39.79,39.85,94900.0,24.0792,24.1216,24.0792,24.1155,94900.0
2006-02-13 15:50:00,39.86,39.87,39.83,39.84,118900.0,24.1216,24.1276,24.1034,24.1095,118900.0
2006-02-13 15:55:00,39.84,39.85,39.79,39.79,191100.0,24.1095,24.1155,24.0792,24.0792,191100.0
2006-02-14 09:30:00,39.66,39.8,39.66,39.77,460300.0,24.0006,24.0853,24.0006,24.0671,460300.0
2006-02-14 09:35:00,39.76,39.83,39.73,39.82,197500.0,24.0611,24.1034,24.0429,24.0974,197500.0
2006-02-14 09:40:00,39.81,39.84,39.7,39.74,179800.0,24.0913,24.1095,24.0248,24.049,179800.0
2006-02-14 09:45:00,39.72,39.76,39.71,39.73,135100.0,24.0369,24.0611,24.0308,24.0429,135100.0
2006-02-14 09:50:00,39.73,39.75,39.65,39.72,178500.0,24.0429,24.055,23.9945,24.0369,178500.0
2006-02-14 09:55:00,39.72,39.9,39.71,39.88,133600.0,24.0369,24.1458,24.0308,24.1337,133600.0
2006-02-14 10:00:00,39.9,39.94,39.87,39.88,136700.0,24.1458,24.17,24.1276,24.1337,136700.0
2006-02-14 10:05:00,39.89,39.95,39.88,39.94,81100.0,24.1397,24.1761,24.1337,24.17,81100.0
2006-02-14 10:10:00,39.93,39.95,39.89,39.91,110600.0,24.1639,24.1761,24.1397,24.1518,110600.0
2006-02-14 10:15:00,39.93,39.95,39.92,39.95,91100.0,24.1639,24.1761,24.1579,24.1761,91100.0
2006-02-14 10:20:00,39.94,39.99,39.93,39.96,119900.0,24.17,24.2003,24.1639,24.1821,119900.0
2006-02-14 10:25:00,39.96,39.99,39.96,39.98,130400.0,24.1821,24.2003,24.1821,24.1942,130400.0
2006-02-14 10:30:00,39.99,39.99,39.88,39.94,129700.0,24.2003,24.2003,24.1337,24.17,129700.0
2006-02-14 10:35:00,39.94,39.94,39.85,39.85,107600.0,24.17,24.17,24.1155,24.1155,107600.0
2006-02-14 10:40:00,39.85,39.98,39.85,39.96,126900.0,24.1155,24.1942,24.1155,24.1821,126900.0
2006-02-14 10:45:00,39.96,40.0,39.96,39.99,108000.0,24.1821,24.2063,24.1821,24.2003,108000.0
2006-02-14 10:50:00,39.99,40.1,39.99,40.08,238800.0,24.2003,24.2668,24.2003,24.2547,238800.0
2006-02-14 10:55:00,40.08,40.1,40.04,40.09,114700.0,24.2547,24.2668,24.2305,24.2608,114700.0
2006-02-14 11:00:00,40.1,40.16,40.06,40.16,137900.0,24.2668,24.3031,24.2426,24.3031,137900.0
2006-02-14 11:05:00,40.16,40.22,40.15,40.17,148000.0,24.3031,24.3394,24.2971,24.3092,148000.0
2006-02-14 11:10:00,40.17,40.2,40.14,40.18,198300.0,24.3092,24.3273,24.291,24.3152,198300.0
2006-02-14 11:15:00,40.19,40.22,40.18,40.2,575200.0,24.3213,24.3394,24.3152,24.3273,575200.0
2006-02-14 11:20:00,40.2,40.23,40.19,40.23,130400.0,24.3273,24.3455,24.3213,24.3455,130400.0
2006-02-14 11:25:00,40.23,40.25,40.2,40.25,143500.0,24.3455,24.3576,24.3273,24.3576,143500.0
2006-02-14 11:30:00,40.25,40.28,40.2,40.26,199100.0,24.3576,24.3758,24.3273,24.3637,199100.0
2006-02-14 11:35:00,40.26,40.29,40.24,40.26,72200.0,24.3637,24.3818,24.3515,24.3637,72200.0
2006-02-14 11:40:00,40.25,40.26,40.22,40.23,140900.0,24.3576,24.3637,24.3394,24.3455,140900.0
2006-02-14 11:45:00,40.23,40.3,40.22,40.23,126600.0,24.3455,24.3879,24.3394,24.3455,126600.0
2006-02-14 11:50:00,40.23,40.3,40.2,40.24,293700.0,24.3455,24.3879,24.3273,24.3515,293700.0
2006-02-14 11:55:00,40.25,40.33,40.24,40.3,210600.0,24.3576,24.406,24.3515,24.3879,210600.0
2006-02-14 12:00:00,40.31,40.32,40.28,40.3,141800.0,24.3939,24.4,24.3758,24.3879,141800.0
2006-02-14 12:05:00,40.3,40.3,40.25,40.27,176900.0,24.3879,24.3879,24.3576,24.3697,176900.0
2006-02-14 12:10:00,40.26,40.3,40.25,40.28,91100.0,24.3637,24.3879,24.3576,24.3758,91100.0
2006-02-14 12:15:00,40.27,40.3,40.21,40.3,183700.0,24.3697,24.3879,24.3334,24.3879,183700.0
2006-02-14 12:20:00,40.29,40.29,40.23,40.25,46100.0,24.3818,24.3818,24.3455,24.3576,46100.0
2006-02-14 12:25:00,40.24,40.25,40.15,40.16,104900.0,24.3515,24.3576,24.2971,24.3031,104900.0
2006-02-14 12:30:00,40.15,40.21,40.15,40.21,116700.0,24.2971,24.3334,24.2971,24.3334,116700.0
2006-02-14 12:35:00,40.22,40.26,40.21,40.25,107800.0,24.3394,24.3637,24.3334,24.3576,107800.0
2006-02-14 12:40:00,40.26,40.29,40.25,40.28,122100.0,24.3637,24.3818,24.3576,24.3758,122100.0
2006-02-14 12:45:00,40.29,40.29,40.25,40.26,87400.0,24.3818,24.3818,24.3576,24.3637,87400.0
2006-02-14 12:50:00,40.26,40.27,40.18,40.18,148800.0,24.3637,24.3697,24.3152,24.3152,148800.0
2006-02-14 12:55:00,40.19,40.22,40.18,40.21,201100.0,24.3213,24.3394,24.3152,24.3334,201100.0
2006-02-14 13:00:00,40.22,40.23,40.21,40.21,65700.0,24.3394,24.3455,24.3334,24.3334,65700.0
2006-02-14 13:05:00,40.21,40.22,40.18,40.2,77600.0,24.3334,24.3394,24.3152,24.3273,77600.0
2006-02-14 13:10:00,40.21,40.21,40.19,40.2,73400.0,24.3334,24.3334,24.3213,24.3273,73400.0
2006-02-14 13:15:00,40.2,40.26,40.2,40.24,256700.0,24.3273,24.3637,24.3273,24.3515,256700.0
2006-02-14 13:20:00,40.24,40.24,40.16,40.18,139800.0,24.3515,24.3515,24.3031,24.3152,139800.0
2006-02-14 13:25:00,40.16,40.2,40.16,40.19,78800.0,24.3031,24.3273,24.3031,24.3213,78800.0
2006-02-14 13:30:00,40.2,40.2,40.12,40.13,145400.0,24.3273,24.3273,24.2789,24.285,145400.0
2006-02-14 13:35:00,40.12,40.15,40.12,40.14,55100.0,24.2789,24.2971,24.2789,24.291,55100.0
2006-02-14 13:40:00,40.15,40.2,40.14,40.19,38900.0,24.2971,24.3273,24.291,24.3213,38900.0
2006-02-14 13:45:00,40.19,40.21,40.19,40.19,85700.0,24.3213,24.3334,24.3213,24.3213,85700.0
2006-02-14 13:50:00,40.2,40.22,40.18,40.21,70000.0,24.3273,24.3394,24.3152,24.3334,70000.0
2006-02-14 13:55:00,40.21,40.22,40.15,40.16,75800.0,24.3334,24.3394,24.2971,24.3031,75800.0
2006-02-14 14:00:00,40.16,40.2,40.16,40.2,289300.0,24.3031,24.3273,24.3031,24.3273,289300.0
2006-02-14 14:05:00,40.19,40.25,40.19,40.24,207400.0,24.3213,24.3576,24.3213,24.3515,207400.0
2006-02-14 14:10:00,40.23,40.28,40.23,40.27,167500.0,24.3455,24.3758,24.3455,24.3697,167500.0
2006-02-14 14:15:00,40.26,40.27,40.23,40.24,162100.0,24.3637,24.3697,24.3455,24.3515,162100.0
2006-02-14 14:20:00,40.24,40.28,40.22,40.27,129100.0,24.3515,24.3758,24.3394,24.3697,129100.0
2006-02-14 14:25:00,40.28,40.3,40.26,40.3,134000.0,24.3758,24.3879,24.3637,24.3879,134000.0
2006-02-14 14:30:00,40.3,40.33,40.29,40.3,143300.0,24.3879,24.406,24.3818,24.3879,143300.0
2006-02-14 14:35:00,40.3,40.3,40.28,40.29,147300.0,24.3879,24.3879,24.3758,24.3818,147300.0
2006-02-14 14:40:00,40.28,40.29,40.19,40.2,221700.0,24.3758,24.3818,24.3213,24.3273,221700.0
2006-02-14 14:45:00,40.19,40.21,40.19,40.2,85500.0,24.3213,24.3334,24.3213,24.3273,85500.0
2006-02-14 14:50:00,40.21,40.21,40.16,40.17,211500.0,24.3334,24.3334,24.3031,24.3092,211500.0
2006-02-14 14:55:00,40.16,40.19,40.15,40.19,77900.0,24.3031,24.3213,24.2971,24.3213,77900.0
2006-02-14 15:00:00,40.18,40.21,40.17,40.17,89600.0,24.3152,24.3334,24.3092,24.3092,89600.0
2006-02-14 15:05:00,40.18,40.18,40.13,40.14,134800.0,24.3152,24.3152,24.285,24.291,134800.0
2006-02-14 15:10:00,40.16,40.19,40.13,40.17,153000.0,24.3031,24.3213,24.285,24.3092,153000.0
2006-02-14 15:15:00,40.16,40.2,40.15,40.2,134200.0,24.3031,24.3273,24.2971,24.3273,134200.0
2006-02-14 15:20:00,40.2,40.22,40.19,40.21,146600.0,24.3273,24.3394,24.3213,24.3334,146600.0
2006-02-14 15:25:00,40.21,40.23,40.19,40.2,177200.0,24.3334,24.3455,24.3213,24.3273,177200.0
2006-02-14 15:30:00,40.2,40.2,40.18,40.18,130400.0,24.3273,24.3273,24.3152,24.3152,130400.0
2006-02-14 15:35:00,40.18,40.2,40.17,40.17,194500.0,24.3152,24.3273,24.3092,24.3092,194500.0
2006-02-14 15:40:00,40.18,40.2,40.17,40.18,118600.0,24.3152,24.3273,24.3092,24.3152,118600.0
2006-02-14 15:45:00,40.18,40.19,40.06,40.09,179300.0,24.3152,24.3213,24.2426,24.2608,179300.0
2006-02-14 15:50:00,40.09,40.15,40.07,40.12,191100.0,24.2608,24.2971,24.2487,24.2789,191100.0
2006-02-14 15:55:00,40.12,40.13,40.09,40.1,490800.0,24.2789,24.285,24.2608,24.2668,490800.0
2006-02-15 09:30:00,39.97,40.17,39.97,40.06,343300.0,24.1882,24.3092,24.1882,24.2426,343300.0
2006-02-15 09:35:00,40.06,40.26,40.05,40.24,228000.0,24.2426,24.3637,24.2366,24.3515,228000.0
2006-02-15 09:40:00,40.26,40.29,40.2,40.23,252800.0,24.3637,24.3818,24.3273,24.3455,252800.0
2006-02-15 09:45:00,40.2,40.23,40.15,40.22,184400.0,24.3273,24.3455,24.2971,24.3394,184400.0
2006-02-15 09:50:00,40.24,40.25,40.19,40.24,168300.0,24.3515,24.3576,24.3213,24.3515,168300.0
2006-02-15 09:55:00,40.25,40.25,40.19,40.24,177100.0,24.3576,24.3576,24.3213,24.3515,177100.0
2006-02-15 10:00:00,40.24,40.24,40.17,40.2,216200.0,24.3515,24.3515,24.3092,24.3273,216200.0
2006-02-15 10:05:00,40.2,40.34,40.18,40.32,286000.0,24.3273,24.4121,24.3152,24.4,286000.0
2006-02-15 10:10:00,40.32,40.46,40.32,40.44,330600.0,24.4,24.4847,24.4,24.4726,330600.0
2006-02-15 10:15:00,40.45,40.5,40.41,40.49,229400.0,24.4786,24.5089,24.4544,24.5028,229400.0
2006-02-15 10:20:00,40.49,40.5,40.43,40.47,365700.0,24.5028,24.5089,24.4665,24.4907,365700.0
2006-02-15 10:25:00,40.48,40.5,40.38,40.4,333400.0,24.4968,24.5089,24.4363,24.4484,333400.0
2006-02-15 10:30:00,40.4,40.48,40.38,40.47,193900.0,24.4484,24.4968,24.4363,24.4907,193900.0
2006-02-15 10:35:00,40.46,40.48,40.32,40.32,190800.0,24.4847,24.4968,24.4,24.4,190800.0
2006-02-15 10:40:00,40.32,40.38,40.24,40.35,133300.0,24.4,24.4363,24.3515,24.4181,133300.0
2006-02-15 10:45:00,40.36,40.4,40.36,40.38,72400.0,24.4242,24.4484,24.4242,24.4363,72400.0
2006-02-15 10:50:00,40.39,40.39,40.25,40.29,171900.0,24.4423,24.4423,24.3576,24.3818,171900.0
2006-02-15 10:55:00,40.28,40.34,40.25,40.28,112900.0,24.3758,24.4121,24.3576,24.3758,112900.0
2006-02-15 11:00:00,40.28,40.29,40.2,40.2,113400.0,24.3758,24.3818,24.3273,24.3273,113400.0
2006-02-15 11:05:00,40.18,40.25,40.18,40.24,127400.0,24.3152,24.3576,24.3152,24.3515,127400.0
2006-02-15 11:10:00,40.24,40.25,40.1,40.18,137400.0,24.3515,24.3576,24.2668,24.3152,137400.0
2006-02-15 11:15:00,40.18,40.19,40.12,40.13,116500.0,24.3152,24.3213,24.2789,24.285,116500.0
2006-02-15 11:20:00,40.14,40.18,40.12,40.15,99900.0,24.291,24.3152,24.2789,24.2971,99900.0
2006-02-15 11:25:00,40.14,40.18,40.12,40.15,85500.0,24.291,24.3152,24.2789,24.2971,85500.0
2006-02-15 11:30:00,40.15,40.23,40.12,40.2,131900.0,24.2971,24.3455,24.2789,24.3273,131900.0
2006-02-15 11:35:00,40.2,40.21,40.12,40.18,95800.0,24.3273,24.3334,24.2789,24.3152,95800.0
2006-02-15 11:40:00,40.18,40.23,40.16,40.23,116300.0,24.3152,24.3455,24.3031,24.3455,116300.0
2006-02-15 11:45:00,40.22,40.24,40.16,40.19,76500.0,24.3394,24.3515,24.3031,24.3213,76500.0
2006-02-15 11:50:00,40.19,40.3,40.18,40.29,73400.0,24.3213,24.3879,24.3152,24.3818,73400.0
2006-02-15 11:55:00,40.28,40.29,40.25,40.29,73700.0,24.3758,24.3818,24.3576,24.3818,73700.0
2006-02-15 12:00:00,40.28,40.3,40.23,40.24,62500.0,24.3758,24.3879,24.3455,24.3515,62500.0
2006-02-15 12:05:00,40.24,40.29,40.24,40.29,44400.0,24.3515,24.3818,24.3515,24.3818,44400.0
2006-02-15 12:10:00,40.3,40.33,40.16,40.2,114700.0,24.3879,24.406,24.3031,24.3273,114700.0
2006-02-15 12:15:00,40.2,40.25,40.17,40.19,144000.0,24.3273,24.3576,24.3092,24.3213,144000.0
2006-02-15 12:20:00,40.2,40.24,40.19,40.22,66800.0,24.3273,24.3515,24.3213,24.3394,66800.0
2006-02-15 12:25:00,40.23,40.27,40.2,40.25,88700.0,24.3455,24.3697,24.3273,24.3576,88700.0
2006-02-15 12:30:00,40.25,40.26,40.19,40.21,137400.0,24.3576,24.3637,24.3213,24.3334,137400.0
2006-02-15 12:35:00,40.2,40.22,40.15,40.2,157500.0,24.3273,24.3394,24.2971,24.3273,157500.0
2006-02-15 12:40:00,40.19,40.29,40.18,40.29,198500.0,24.3213,24.3818,24.3152,24.3818,198500.0
2006-02-15 12:45:00,40.29,40.29,40.19,40.25,124900.0,24.3818,24.3818,24.3213,24.3576,124900.0
2006-02-15 12:50:00,40.24,40.28,40.23,40.25,257000.0,24.3515,24.3758,24.3455,24.3576,257000.0
2006-02-15 12:55:00,40.25,40.31,40.25,40.28,80100.0,24.3576,24.3939,24.3576,24.3758,80100.0
2006-02-15 13:00:00,40.28,40.32,40.27,40.31,75600.0,24.3758,24.4,24.3697,24.3939,75600.0
2006-02-15 13:05:00,40.3,40.31,40.27,40.3,63600.0,24.3879,24.3939,24.3697,24.3879,63600.0
2006-02-15 13:10:00,40.31,40.38,40.31,40.36,46000.0,24.3939,24.4363,24.3939,24.4242,46000.0
2006-02-15 13:15:00,40.37,40.38,40.33,40.38,68800.0,24.4302,24.4363,24.406,24.4363,68800.0
2006-02-15 13:20:00,40.39,40.39,40.36,40.38,86400.0,24.4423,24.4423,24.4242,24.4363,86400.0
2006-02-15 13:25:00,40.38,40.38,40.33,40.37,63700.0,24.4363,24.4363,24.406,24.4302,63700.0
2006-02-15 13:30:00,40.37,40.38,40.34,40.35,64300.0,24.4302,24.4363,24.4121,24.4181,64300.0
2006-02-15 13:35:00,40.35,40.35,40.32,40.32,63800.0,24.4181,24.4181,24.4,24.4,63800.0
2006-02-15 13:40:00,40.33,40.33,40.27,40.29,118700.0,24.406,24.406,24.3697,24.3818,118700.0
2006-02-15 13:45:00,40.3,40.3,40.26,40.28,85100.0,24.3879,24.3879,24.3637,24.3758,85100.0
2006-02-15 13:50:00,40.29,40.37,40.28,40.37,124100.0,24.3818,24.4302,24.3758,24.4302,124100.0
2006-02-15 13:55:00,40.37,40.38,40.31,40.34,137600.0,24.4302,24.4363,24.3939,24.4121,137600.0
2006-02-15 14:00:00,40.34,40.35,40.32,40.33,458500.0,24.4121,24.4181,24.4,24.406,458500.0
2006-02-15 14:05:00,40.33,40.34,40.26,40.3,119400.0,24.406,24.4121,24.3637,24.3879,119400.0
2006-02-15 14:10:00,40.3,40.31,40.25,40.26,74500.0,24.3879,24.3939,24.3576,24.3637,74500.0
2006-02-15 14:15:00,40.27,40.27,40.24,40.27,114200.0,24.3697,24.3697,24.3515,24.3697,114200.0
2006-02-15 14:20:00,40.27,40.32,40.26,40.29,115500.0,24.3697,24.4,24.3637,24.3818,115500.0
2006-02-15 14:25:00,40.3,40.36,40.29,40.35,144500.0,24.3879,24.4242,24.3818,24.4181,144500.0
2006-02-15 14:30:00,40.34,40.36,40.32,40.35,106500.0,24.4121,24.4242,24.4,24.4181,106500.0
2006-02-15 14:35:00,40.35,40.35,40.34,40.35,80800.0,24.4181,24.4181,24.4121,24.4181,80800.0
2006-02-15 14:40:00,40.34,40.35,40.29,40.32,154100.0,24.4121,24.4181,24.3818,24.4,154100.0
2006-02-15 14:45:00,40.32,40.33,40.25,40.26,179800.0,24.4,24.406,24.3576,24.3637,179800.0
2006-02-15 14:50:00,40.26,40.28,40.24,40.27,127100.0,24.3637,24.3758,24.3515,24.3697,127100.0
2006-02-15 14:55:00,40.26,40.3,40.24,40.3,182300.0,24.3637,24.3879,24.3515,24.3879,182300.0
2006-02-15 15:00:00,40.3,40.31,40.24,40.26,156900.0,24.3879,24.3939,24.3515,24.3637,156900.0
2006-02-15 15:05:00,40.26,40.28,40.24,40.25,109200.0,24.3637,24.3758,24.3515,24.3576,109200.0
2006-02-15 15:10:00,40.24,40.25,40.22,40.23,86300.0,24.3515,24.3576,24.3394,24.3455,86300.0
2006-02-15 15:15:00,40.23,40.27,40.22,40.26,114500.0,24.3455,24.3697,24.3394,24.3637,114500.0
2006-02-15 15:20:00,40.27,40.29,40.25,40.28,93000.0,24.3697,24.3818,24.3576,24.3758,93000.0
2006-02-15 15:25:00,40.29,40.33,40.27,40.27,425700.0,24.3818,24.406,24.3697,24.3697,425700.0
2006-02-15 15:30:00,40.28,40.32,40.28,40.3,129000.0,24.3758,24.4,24.3758,24.3879,129000.0
2006-02-15 15:35:00,40.3,40.34,40.29,40.32,285200.0,24.3879,24.4121,24.3818,24.4,285200.0
2006-02-15 15:40:00,40.32,40.34,40.28,40.29,289500.0,24.4,24.4121,24.3758,24.3818,289500.0
2006-02-15 15:45:00,40.29,40.32,40.28,40.29,328500.0,24.3818,24.4,24.3758,24.3818,328500.0
2006-02-15 15:50:00,40.28,40.32,40.28,40.3,226400.0,24.3758,24.4,24.3758,24.3879,226400.0
2006-02-15 15:55:00,40.3,40.33,40.28,40.32,304200.0,24.3879,24.406,24.3758,24.4,304200.0
2006-02-16 09:30:00,40.45,40.49,40.38,40.4,350600.0,24.4786,24.5028,24.4363,24.4484,350600.0
2006-02-16 09:35:00,40.4,40.49,40.37,40.47,163800.0,24.4484,24.5028,24.4302,24.4907,163800.0
2006-02-16 09:40:00,40.49,40.5,40.41,40.44,260700.0,24.5028,24.5089,24.4544,24.4726,260700.0
2006-02-16 09:45:00,40.44,40.49,40.24,40.43,141600.0,24.4726,24.5028,24.3515,24.4665,141600.0
2006-02-16 09:50:00,40.42,40.49,40.4,40.47,97800.0,24.4605,24.5028,24.4484,24.4907,97800.0
2006-02-16 09:55:00,40.47,40.49,40.4,40.47,148300.0,24.4907,24.5028,24.4484,24.4907,148300.0
2006-02-16 10:00:00,40.47,40.48,40.44,40.45,102700.0,24.4907,24.4968,24.4726,24.4786,102700.0
2006-02-16 10:05:00,40.44,40.5,40.44,40.46,228100.0,24.4726,24.5089,24.4726,24.4847,228100.0
2006-02-16 10:10:00,40.46,40.48,40.44,40.47,71800.0,24.4847,24.4968,24.4726,24.4907,71800.0
2006-02-16 10:15:00,40.46,40.49,40.45,40.48,133400.0,24.4847,24.5028,24.4786,24.4968,133400.0
2006-02-16 10:20:00,40.48,40.5,40.47,40.47,103600.0,24.4968,24.5089,24.4907,24.4907,103600.0
2006-02-16 10:25:00,40.48,40.48,40.45,40.48,101600.0,24.4968,24.4968,24.4786,24.4968,101600.0
2006-02-16 10:30:00,40.48,40.48,40.42,40.43,193200.0,24.4968,24.4968,24.4605,24.4665,193200.0
2006-02-16 10:35:00,40.42,40.47,40.4,40.44,90800.0,24.4605,24.4907,24.4484,24.4726,90800.0
2006-02-16 10:40:00,40.45,40.47,40.41,40.46,148700.0,24.4786,24.4907,24.4544,24.4847,148700.0
2006-02-16 10:45:00,40.46,40.48,40.46,40.46,101100.0,24.4847,24.4968,24.4847,24.4847,101100.0
2006-02-16 10:50:00,40.46,40.48,40.44,40.46,589900.0,24.4847,24.4968,24.4726,24.4847,589900.0
2006-02-16 10:55:00,40.47,40.47,40.43,40.47,66100.0,24.4907,24.4907,24.4665,24.4907,66100.0
2006-02-16 11:00:00,40.47,40.48,40.46,40.48,52200.0,24.4907,24.4968,24.4847,24.4968,52200.0
2006-02-16 11:05:00,40.48,40.48,40.45,40.47,51500.0,24.4968,24.4968,24.4786,24.4907,51500.0
2006-02-16 11:10:00,40.47,40.48,40.45,40.46,45400.0,24.4907,24.4968,24.4786,24.4847,45400.0
2006-02-16 11:15:00,40.45,40.47,40.44,40.46,62000.0,24.4786,24.4907,24.4726,24.4847,62000.0
2006-02-16 11:20:00,40.46,40.47,40.36,40.36,205800.0,24.4847,24.4907,24.4242,24.4242,205800.0
2006-02-16 11:25:00,40.36,40.44,40.33,40.37,248500.0,24.4242,24.4726,24.406,24.4302,248500.0
2006-02-16 11:30:00,40.39,40.44,40.39,40.44,50200.0,24.4423,24.4726,24.4423,24.4726,50200.0
2006-02-16 11:35:00,40.43,40.47,40.4,40.46,121000.0,24.4665,24.4907,24.4484,24.4847,121000.0
2006-02-16 11:40:00,40.46,40.48,40.45,40.47,58700.0,24.4847,24.4968,24.4786,24.4907,58700.0
2006-02-16 11:45:00,40.47,40.49,40.46,40.49,128500.0,24.4907,24.5028,24.4847,24.5028,128500.0
2006-02-16 11:50:00,40.48,40.49,40.46,40.47,50800.0,24.4968,24.5028,24.4847,24.4907,50800.0
2006-02-16 11:55:00,40.47,40.5,40.47,40.48,61400.0,24.4907,24.5089,24.4907,24.4968,61400.0
2006-02-16 12:00:00,40.49,40.5,40.45,40.48,115900.0,24.5028,24.5089,24.4786,24.4968,115900.0
2006-02-16 12:05:00,40.47,40.49,40.47,40.49,39000.0,24.4907,24.5028,24.4907,24.5028,39000.0
2006-02-16 12:10:00,40.49,40.51,40.48,40.51,327600.0,24.5028,24.5149,24.4968,24.5149,327600.0
2006-02-16 12:15:00,40.5,40.53,40.48,40.51,104000.0,24.5089,24.527,24.4968,24.5149,104000.0
2006-02-16 12:20:00,40.5,40.55,40.49,40.54,117400.0,24.5089,24.5391,24.5028,24.5331,117400.0
2006-02-16 12:25:00,40.53,40.55,40.5,40.55,80200.0,24.527,24.5391,24.5089,24.5391,80200.0
2006-02-16 12:30:00,40.54,40.56,40.52,40.54,70500.0,24.5331,24.5452,24.521,24.5331,70500.0
2006-02-16 12:35:00,40.54,40.54,40.42,40.5,207700.0,24.5331,24.5331,24.4605,24.5089,207700.0
2006-02-16 12:40:00,40.49,40.55,40.49,40.53,70400.0,24.5028,24.5391,24.5028,24.527,70400.0
2006-02-16 12:45:00,40.51,40.53,40.5,40.5,274300.0,24.5149,24.527,24.5089,24.5089,274300.0
2006-02-16 12:50:00,40.51,40.52,40.5,40.51,29600.0,24.5149,24.521,24.5089,24.5149,29600.0
2006-02-16 12:55:00,40.51,40.53,40.51,40.52,31100.0,24.5149,24.527,24.5149,24.521,31100.0
2006-02-16 13:00:00,40.52,40.52,40.5,40.52,45900.0,24.521,24.521,24.5089,24.521,45900.0
2006-02-16 13:05:00,40.51,40.55,40.5,40.51,111300.0,24.5149,24.5391,24.5089,24.5149,111300.0
2006-02-16 13:10:00,40.51,40.53,40.5,40.53,34200.0,24.5149,24.527,24.5089,24.527,34200.0
2006-02-16 13:15:00,40.52,40.54,40.52,40.53,39600.0,24.521,24.5331,24.521,24.527,39600.0
2006-02-16 13:20:00,40.54,40.55,40.53,40.54,35100.0,24.5331,24.5391,24.527,24.5331,35100.0
2006-02-16 13:25:00,40.54,40.55,40.5,40.53,63500.0,24.5331,24.5391,24.5089,24.527,63500.0
2006-02-16 13:30:00,40.52,40.56,40.52,40.55,87700.0,24.521,24.5452,24.521,24.5391,87700.0
2006-02-16 13:35:00,40.55,40.64,40.54,40.57,224600.0,24.5391,24.5936,24.5331,24.5512,224600.0
2006-02-16 13:40:00,40.57,40.6,40.56,40.58,117200.0,24.5512,24.5694,24.5452,24.5573,117200.0
2006-02-16 13:45:00,40.58,40.62,40.54,40.6,207600.0,24.5573,24.5815,24.5331,24.5694,207600.0
2006-02-16 13:50:00,40.6,40.63,40.56,40.6,193500.0,24.5694,24.5876,24.5452,24.5694,193500.0
2006-02-16 13:55:00,40.6,40.65,40.58,40.64,121000.0,24.5694,24.5997,24.5573,24.5936,121000.0
2006-02-16 14:00:00,40.65,40.69,40.64,40.68,160600.0,24.5997,24.6239,24.5936,24.6178,160600.0
2006-02-16 14:05:00,40.68,40.73,40.67,40.68,181100.0,24.6178,24.6481,24.6118,24.6178,181100.0
2006-02-16 14:10:00,40.69,40.69,40.6,40.63,97500.0,24.6239,24.6239,24.5694,24.5876,97500.0
2006-02-16 14:15:00,40.63,40.67,40.63,40.65,116200.0,24.5876,24.6118,24.5876,24.5997,116200.0
2006-02-16 14:20:00,40.64,40.72,40.64,40.72,264600.0,24.5936,24.642,24.5936,24.642,264600.0
2006-02-16 14:25:00,40.71,40.75,40.71,40.73,97800.0,24.636,24.6602,24.636,24.6481,97800.0
2006-02-16 14:30:00,40.73,40.74,40.71,40.72,128300.0,24.6481,24.6541,24.636,24.642,128300.0
2006-02-16 14:35:00,40.72,40.73,40.65,40.69,128500.0,24.642,24.6481,24.5997,24.6239,128500.0
2006-02-16 14:40:00,40.69,40.7,40.66,40.68,116500.0,24.6239,24.6299,24.6057,24.6178,116500.0
2006-02-16 14:45:00,40.67,40.71,40.67,40.67,90800.0,24.6118,24.636,24.6118,24.6118,90800.0
2006-02-16 14:50:00,40.67,40.68,40.66,40.66,42600.0,24.6118,24.6178,24.6057,24.6057,42600.0
2006-02-16 14:55:00,40.67,40.71,40.64,40.71,142900.0,24.6118,24.636,24.5936,24.636,142900.0
2006-02-16 15:00:00,40.71,40.73,40.68,40.71,114400.0,24.636,24.6481,24.6178,24.636,114400.0
2006-02-16 15:05:00,40.71,40.73,40.69,40.72,95900.0,24.636,24.6481,24.6239,24.642,95900.0
2006-02-16 15:10:00,40.71,40.71,40.66,40.67,60900.0,24.636,24.636,24.6057,24.6118,60900.0
2006-02-16 15:15:00,40.67,40.7,40.67,40.69,117900.0,24.6118,24.6299,24.6118,24.6239,117900.0
2006-02-16 15:20:00,40.69,40.71,40.68,40.7,135800.0,24.6239,24.636,24.6178,24.6299,135800.0
2006-02-16 15:25:00,40.7,40.72,40.68,40.7,222400.0,24.6299,24.642,24.6178,24.6299,222400.0
2006-02-16 15:30:00,40.7,40.74,40.69,40.72,185000.0,24.6299,24.6541,24.6239,24.642,185000.0
2006-02-16 15:35:00,40.71,40.76,40.71,40.75,281200.0,24.636,24.6662,24.636,24.6602,281200.0
2006-02-16 15:40:00,40.75,40.78,40.72,40.72,236400.0,24.6602,24.6783,24.642,24.642,236400.0
2006-02-16 15:45:00,40.71,40.8,40.71,40.78,186300.0,24.636,24.6904,24.636,24.6783,186300.0
2006-02-16 15:50:00,40.78,40.81,40.75,40.79,184900.0,24.6783,24.6965,24.6602,24.6844,184900.0
2006-02-16 15:55:00,40.79,40.82,40.78,40.82,336300.0,24.6844,24.7025,24.6783,24.7025,336300.0
2006-02-17 09:30:00,40.66,40.75,40.64,40.7,1677600.0,24.6057,24.6602,24.5936,24.6299,1677600.0
2006-02-17 09:35:00,40.7,40.75,40.69,40.73,153300.0,24.6299,24.6602,24.6239,24.6481,153300.0
2006-02-17 09:40:00,40.75,40.78,40.73,40.73,157100.0,24.6602,24.6783,24.6481,24.6481,157100.0
2006-02-17 09:45:00,40.69,40.74,40.65,40.68,149100.0,24.6239,24.6541,24.5997,24.6178,149100.0
2006-02-17 09:50:00,40.68,40.73,40.66,40.71,68300.0,24.6178,24.6481,24.6057,24.636,68300.0
2006-02-17 09:55:00,40.71,40.72,40.66,40.68,141600.0,24.636,24.642,24.6057,24.6178,141600.0
2006-02-17 10:00:00,40.67,40.7,40.66,40.66,62600.0,24.6118,24.6299,24.6057,24.6057,62600.0
2006-02-17 10:05:00,40.66,40.69,40.65,40.67,71800.0,24.6057,24.6239,24.5997,24.6118,71800.0
2006-02-17 10:10:00,40.67,40.67,40.61,40.62,67600.0,24.6118,24.6118,24.5755,24.5815,67600.0
2006-02-17 10:15:00,40.61,40.64,40.6,40.63,75600.0,24.5755,24.5936,24.5694,24.5876,75600.0
2006-02-17 10:20:00,40.63,40.65,40.58,40.61,75800.0,24.5876,24.5997,24.5573,24.5755,75800.0
2006-02-17 10:25:00,40.6,40.6,40.4,40.49,179200.0,24.5694,24.5694,24.4484,24.5028,179200.0
2006-02-17 10:30:00,40.48,40.56,40.47,40.54,140400.0,24.4968,24.5452,24.4907,24.5331,140400.0
2006-02-17 10:35:00,40.54,40.57,40.54,40.55,58100.0,24.5331,24.5512,24.5331,24.5391,58100.0
2006-02-17 10:40:00,40.56,40.58,40.55,40.56,75500.0,24.5452,24.5573,24.5391,24.5452,75500.0
2006-02-17 10:45:00,40.56,40.6,40.56,40.59,47400.0,24.5452,24.5694,24.5452,24.5634,47400.0
2006-02-17 10:50:00,40.59,40.6,40.58,40.59,43600.0,24.5634,24.5694,24.5573,24.5634,43600.0
2006-02-17 10:55:00,40.6,40.63,40.58,40.58,73200.0,24.5694,24.5876,24.5573,24.5573,73200.0
2006-02-17 11:00:00,40.58,40.62,40.56,40.61,67500.0,24.5573,24.5815,24.5452,24.5755,67500.0
2006-02-17 11:05:00,40.61,40.64,40.59,40.63,112100.0,24.5755,24.5936,24.5634,24.5876,112100.0
2006-02-17 11:10:00,40.64,40.71,40.63,40.7,126500.0,24.5936,24.636,24.5876,24.6299,126500.0
2006-02-17 11:15:00,40.69,40.71,40.68,40.69,102800.0,24.6239,24.636,24.6178,24.6239,102800.0
2006-02-17 11:20:00,40.69,40.7,40.65,40.65,114400.0,24.6239,24.6299,24.5997,24.5997,114400.0
2006-02-17 11:25:00,40.65,40.66,40.64,40.65,142500.0,24.5997,24.6057,24.5936,24.5997,142500.0
2006-02-17 11:30:00,40.65,40.65,40.62,40.65,310500.0,24.5997,24.5997,24.5815,24.5997,310500.0
2006-02-17 11:35:00,40.64,40.68,40.63,40.65,100700.0,24.5936,24.6178,24.5876,24.5997,100700.0
2006-02-17 11:40:00,40.65,40.65,40.63,40.65,84400.0,24.5997,24.5997,24.5876,24.5997,84400.0
2006-02-17 11:45:00,40.64,40.69,40.63,40.68,146000.0,24.5936,24.6239,24.5876,24.6178,146000.0
2006-02-17 11:50:00,40.69,40.69,40.66,40.66,52800.0,24.6239,24.6239,24.6057,24.6057,52800.0
2006-02-17 11:55:00,40.66,40.68,40.61,40.68,84300.0,24.6057,24.6178,24.5755,24.6178,84300.0
2006-02-17 12:00:00,40.68,40.69,40.64,40.64,67800.0,24.6178,24.6239,24.5936,24.5936,67800.0
2006-02-17 12:05:00,40.65,40.66,40.64,40.66,48900.0,24.5997,24.6057,24.5936,24.6057,48900.0
2006-02-17 12:10:00,40.65,40.67,40.64,40.65,98900.0,24.5997,24.6118,24.5936,24.5997,98900.0
2006-02-17 12:15:00,40.65,40.66,40.64,40.65,33400.0,24.5997,24.6057,24.5936,24.5997,33400.0
2006-02-17 12:20:00,40.66,40.68,40.65,40.67,94500.0,24.6057,24.6178,24.5997,24.6118,94500.0
2006-02-17 12:25:00,40.67,40.67,40.64,40.65,53800.0,24.6118,24.6118,24.5936,24.5997,53800.0
2006-02-17 12:30:00,40.65,40.68,40.61,40.61,63700.0,24.5997,24.6178,24.5755,24.5755,63700.0
2006-02-17 12:35:00,40.62,40.64,40.61,40.62,28600.0,24.5815,24.5936,24.5755,24.5815,28600.0
2006-02-17 12:40:00,40.63,40.64,40.62,40.62,23300.0,24.5876,24.5936,24.5815,24.5815,23300.0
2006-02-17 12:45:00,40.62,40.65,40.61,40.63,31200.0,24.5815,24.5997,24.5755,24.5876,31200.0
2006-02-17 12:50:00,40.63,40.65,40.62,40.63,292400.0,24.5876,24.5997,24.5815,24.5876,292400.0
2006-02-17 12:55:00,40.63,40.66,40.61,40.64,73300.0,24.5876,24.6057,24.5755,24.5936,73300.0
2006-02-17 13:00:00,40.64,40.68,40.64,40.65,124700.0,24.5936,24.6178,24.5936,24.5997,124700.0
2006-02-17 13:05:00,40.65,40.65,40.61,40.63,60300.0,24.5997,24.5997,24.5755,24.5876,60300.0
2006-02-17 13:10:00,40.64,40.65,40.63,40.65,31200.0,24.5936,24.5997,24.5876,24.5997,31200.0
2006-02-17 13:15:00,40.64,40.66,40.64,40.65,31400.0,24.5936,24.6057,24.5936,24.5997,31400.0
2006-02-17 13:20:00,40.66,40.66,40.65,40.65,21900.0,24.6057,24.6057,24.5997,24.5997,21900.0
2006-02-17 13:25:00,40.65,40.66,40.64,40.66,36900.0,24.5997,24.6057,24.5936,24.6057,36900.0
2006-02-17 13:30:00,40.66,40.67,40.65,40.66,27500.0,24.6057,24.6118,24.5997,24.6057,27500.0
2006-02-17 13:35:00,40.65,40.68,40.65,40.67,75400.0,24.5997,24.6178,24.5997,24.6118,75400.0
2006-02-17 13:40:00,40.69,40.7,40.65,40.66,85300.0,24.6239,24.6299,24.5997,24.6057,85300.0
2006-02-17 13:45:00,40.66,40.67,40.65,40.67,89600.0,24.6057,24.6118,24.5997,24.6118,89600.0
2006-02-17 13:50:00,40.67,40.69,40.65,40.67,162100.0,24.6118,24.6239,24.5997,24.6118,162100.0
2006-02-17 13:55:00,40.68,40.69,40.66,40.67,36200.0,24.6178,24.6239,24.6057,24.6118,36200.0
2006-02-17 14:00:00,40.67,40.71,40.66,40.7,121900.0,24.6118,24.636,24.6057,24.6299,121900.0
2006-02-17 14:05:00,40.7,40.7,40.68,40.7,57600.0,24.6299,24.6299,24.6178,24.6299,57600.0
2006-02-17 14:10:00,40.7,40.7,40.69,40.7,60600.0,24.6299,24.6299,24.6239,24.6299,60600.0
2006-02-17 14:15:00,40.69,40.7,40.68,40.7,24700.0,24.6239,24.6299,24.6178,24.6299,24700.0
2006-02-17 14:20:00,40.7,40.7,40.69,40.69,76500.0,24.6299,24.6299,24.6239,24.6239,76500.0
2006-02-17 14:25:00,40.7,40.72,40.68,40.71,277700.0,24.6299,24.642,24.6178,24.636,277700.0
2006-02-17 14:30:00,40.71,40.74,40.7,40.7,62300.0,24.636,24.6541,24.6299,24.6299,62300.0
2006-02-17 14:35:00,40.7,40.7,40.69,40.69,40800.0,24.6299,24.6299,24.6239,24.6239,40800.0
2006-02-17 14:40:00,40.69,40.72,40.69,40.71,49500.0,24.6239,24.642,24.6239,24.636,49500.0
2006-02-17 14:45:00,40.71,40.72,40.69,40.69,51100.0,24.636,24.642,24.6239,24.6239,51100.0
2006-02-17 14:50:00,40.7,40.7,40.68,40.7,69500.0,24.6299,24.6299,24.6178,24.6299,69500.0
2006-02-17 14:55:00,40.69,40.73,40.69,40.73,57700.0,24.6239,24.6481,24.6239,24.6481,57700.0
2006-02-17 15:00:00,40.73,40.74,40.73,40.74,47100.0,24.6481,24.6541,24.6481,24.6541,47100.0
2006-02-17 15:05:00,40.74,40.76,40.74,40.75,72900.0,24.6541,24.6662,24.6541,24.6602,72900.0
2006-02-17 15:10:00,40.76,40.76,40.66,40.68,94200.0,24.6662,24.6662,24.6057,24.6178,94200.0
2006-02-17 15:15:00,40.67,40.68,40.62,40.67,92000.0,24.6118,24.6178,24.5815,24.6118,92000.0
2006-02-17 15:20:00,40.67,40.67,40.62,40.65,79200.0,24.6118,24.6118,24.5815,24.5997,79200.0
2006-02-17 15:25:00,40.65,40.67,40.64,40.64,49700.0,24.5997,24.6118,24.5936,24.5936,49700.0
2006-02-17 15:30:00,40.64,40.65,40.59,40.59,110600.0,24.5936,24.5997,24.5634,24.5634,110600.0
2006-02-17 15:35:00,40.6,40.62,40.59,40.61,77700.0,24.5694,24.5815,24.5634,24.5755,77700.0
2006-02-17 15:40:00,40.61,40.63,40.6,40.61,225700.0,24.5755,24.5876,24.5694,24.5755,225700.0
2006-02-17 15:45:00,40.61,40.68,40.6,40.67,310000.0,24.5755,24.6178,24.5694,24.6118,310000.0
2006-02-17 15:50:00,40.67,40.79,40.67,40.79,699400.0,24.6118,24.6844,24.6118,24.6844,699400.0
2006-02-17 15:55:00,40.79,40.82,40.77,40.78,645900.0,24.6844,24.7025,24.6723,24.6783,645900.0
2006-02-21 09:30:00,40.63,40.73,40.58,40.61,489400.0,24.5876,24.6481,24.5573,24.5755,489400.0
2006-02-21 09:35:00,40.62,40.63,40.55,40.61,210800.0,24.5815,24.5876,24.5391,24.5755,210800.0
2006-02-21 09:40:00,40.62,40.74,40.6,40.72,147500.0,24.5815,24.6541,24.5694,24.642,147500.0
2006-02-21 09:45:00,40.73,40.75,40.68,40.73,151100.0,24.6481,24.6602,24.6178,24.6481,151100.0
2006-02-21 09:50:00,40.73,40.76,40.68,40.74,186400.0,24.6481,24.6662,24.6178,24.6541,186400.0
2006-02-21 09:55:00,40.75,40.83,40.74,40.77,140400.0,24.6602,24.7086,24.6541,24.6723,140400.0
2006-02-21 10:00:00,40.76,40.8,40.74,40.74,126000.0,24.6662,24.6904,24.6541,24.6541,126000.0
2006-02-21 10:05:00,40.75,40.79,40.74,40.75,93900.0,24.6602,24.6844,24.6541,24.6602,93900.0
2006-02-21 10:10:00,40.75,40.76,40.69,40.72,88200.0,24.6602,24.6662,24.6239,24.642,88200.0
2006-02-21 10:15:00,40.73,40.73,40.64,40.67,87900.0,24.6481,24.6481,24.5936,24.6118,87900.0
2006-02-21 10:20:00,40.67,40.7,40.62,40.7,111800.0,24.6118,24.6299,24.5815,24.6299,111800.0
2006-02-21 10:25:00,40.69,40.71,40.55,40.63,109300.0,24.6239,24.636,24.5391,24.5876,109300.0
2006-02-21 10:30:00,40.62,40.7,40.6,40.69,74600.0,24.5815,24.6299,24.5694,24.6239,74600.0
2006-02-21 10:35:00,40.69,40.72,40.69,40.71,74500.0,24.6239,24.642,24.6239,24.636,74500.0
2006-02-21 10:40:00,40.71,40.85,40.71,40.85,116200.0,24.636,24.7207,24.636,24.7207,116200.0
2006-02-21 10:45:00,40.84,40.85,40.83,40.84,92900.0,24.7146,24.7207,24.7086,24.7146,92900.0
2006-02-21 10:50:00,40.83,40.85,40.82,40.84,70700.0,24.7086,24.7207,24.7025,24.7146,70700.0
2006-02-21 10:55:00,40.84,40.89,40.83,40.86,126100.0,24.7146,24.7449,24.7086,24.7267,126100.0
2006-02-21 11:00:00,40.87,40.9,40.85,40.88,58300.0,24.7328,24.751,24.7207,24.7388,58300.0
2006-02-21 11:05:00,40.87,40.9,40.87,40.88,53500.0,24.7328,24.751,24.7328,24.7388,53500.0
2006-02-21 11:10:00,40.88,40.91,40.86,40.9,94600.0,24.7388,24.757,24.7267,24.751,94600.0
2006-02-21 11:15:00,40.91,40.94,40.9,40.94,76300.0,24.757,24.7752,24.751,24.7752,76300.0
2006-02-21 11:20:00,40.94,40.95,40.9,40.92,140000.0,24.7752,24.7812,24.751,24.7631,140000.0
2006-02-21 11:25:00,40.92,40.94,40.9,40.93,59900.0,24.7631,24.7752,24.751,24.7691,59900.0
2006-02-21 11:30:00,40.94,40.94,40.89,40.92,69600.0,24.7752,24.7752,24.7449,24.7631,69600.0
2006-02-21 11:35:00,40.92,40.92,40.84,40.86,48200.0,24.7631,24.7631,24.7146,24.7267,48200.0
2006-02-21 11:40:00,40.85,40.85,40.76,40.78,78000.0,24.7207,24.7207,24.6662,24.6783,78000.0
2006-02-21 11:45:00,40.79,40.79,40.77,40.79,42900.0,24.6844,24.6844,24.6723,24.6844,42900.0
2006-02-21 11:50:00,40.79,40.79,40.73,40.78,68100.0,24.6844,24.6844,24.6481,24.6783,68100.0
2006-02-21 11:55:00,40.77,40.78,40.68,40.72,65600.0,24.6723,24.6783,24.6178,24.642,65600.0
2006-02-21 12:00:00,40.72,40.77,40.69,40.74,43500.0,24.642,24.6723,24.6239,24.6541,43500.0
2006-02-21 12:05:00,40.74,40.81,40.74,40.75,79400.0,24.6541,24.6965,24.6541,24.6602,79400.0
2006-02-21 12:10:00,40.74,40.77,40.71,40.71,34900.0,24.6541,24.6723,24.636,24.636,34900.0
2006-02-21 12:15:00,40.73,40.79,40.72,40.78,29900.0,24.6481,24.6844,24.642,24.6783,29900.0
2006-02-21 12:20:00,40.78,40.78,40.73,40.74,45600.0,24.6783,24.6783,24.6481,24.6541,45600.0
2006-02-21 12:25:00,40.75,40.89,40.73,40.81,148700.0,24.6602,24.7449,24.6481,24.6965,148700.0
2006-02-21 12:30:00,40.81,40.81,40.77,40.79,41800.0,24.6965,24.6965,24.6723,24.6844,41800.0
2006-02-21 12:35:00,40.8,40.85,40.79,40.83,30700.0,24.6904,24.7207,24.6844,24.7086,30700.0
2006-02-21 12:40:00,40.82,40.89,40.82,40.88,37700.0,24.7025,24.7449,24.7025,24.7388,37700.0
2006-02-21 12:45:00,40.88,40.91,40.88,40.89,25500.0,24.7388,24.757,24.7388,24.7449,25500.0
2006-02-21 12:50:00,40.9,40.91,40.82,40.85,50900.0,24.751,24.757,24.7025,24.7207,50900.0
2006-02-21 12:55:00,40.83,40.84,40.76,40.76,28500.0,24.7086,24.7146,24.6662,24.6662,28500.0
2006-02-21 13:00:00,40.77,40.8,40.77,40.79,18400.0,24.6723,24.6904,24.6723,24.6844,18400.0
2006-02-21 13:05:00,40.79,40.8,40.77,40.8,36600.0,24.6844,24.6904,24.6723,24.6904,36600.0
2006-02-21 13:10:00,40.79,40.8,40.78,40.8,15000.0,24.6844,24.6904,24.6783,24.6904,15000.0
2006-02-21 13:15:00,40.8,40.8,40.77,40.77,29900.0,24.6904,24.6904,24.6723,24.6723,29900.0
2006-02-21 13:20:00,40.77,40.8,40.73,40.8,63500.0,24.6723,24.6904,24.6481,24.6904,63500.0
2006-02-21 13:25:00,40.79,40.85,40.79,40.82,39500.0,24.6844,24.7207,24.6844,24.7025,39500.0
2006-02-21 13:30:00,40.82,40.83,40.8,40.82,29000.0,24.7025,24.7086,24.6904,24.7025,29000.0
2006-02-21 13:35:00,40.83,40.89,40.82,40.84,56200.0,24.7086,24.7449,24.7025,24.7146,56200.0
2006-02-21 13:40:00,40.84,40.85,40.8,40.81,51000.0,24.7146,24.7207,24.6904,24.6965,51000.0
2006-02-21 13:45:00,40.81,40.82,40.79,40.81,31700.0,24.6965,24.7025,24.6844,24.6965,31700.0
2006-02-21 13:50:00,40.82,40.82,40.8,40.8,51300.0,24.7025,24.7025,24.6904,24.6904,51300.0
2006-02-21 13:55:00,40.8,40.81,40.76,40.77,68700.0,24.6904,24.6965,24.6662,24.6723,68700.0
2006-02-21 14:00:00,40.78,40.93,40.76,40.9,182100.0,24.6783,24.7691,24.6662,24.751,182100.0
2006-02-21 14:05:00,40.9,40.9,40.8,40.82,70900.0,24.751,24.751,24.6904,24.7025,70900.0
2006-02-21 14:10:00,40.84,40.89,40.77,40.79,75100.0,24.7146,24.7449,24.6723,24.6844,75100.0
2006-02-21 14:15:00,40.79,40.84,40.76,40.83,84900.0,24.6844,24.7146,24.6662,24.7086,84900.0
2006-02-21 14:20:00,40.83,40.83,40.73,40.75,57700.0,24.7086,24.7086,24.6481,24.6602,57700.0
2006-02-21 14:25:00,40.75,40.8,40.71,40.76,57000.0,24.6602,24.6904,24.636,24.6662,57000.0
2006-02-21 14:30:00,40.76,40.79,40.72,40.77,82500.0,24.6662,24.6844,24.642,24.6723,82500.0
2006-02-21 14:35:00,40.76,40.77,40.68,40.72,75400.0,24.6662,24.6723,24.6178,24.642,75400.0
2006-02-21 14:40:00,40.71,40.83,40.69,40.78,97400.0,24.636,24.7086,24.6239,24.6783,97400.0
2006-02-21 14:45:00,40.78,40.78,40.73,40.77,60800.0,24.6783,24.6783,24.6481,24.6723,60800.0
2006-02-21 14:50:00,40.77,40.78,40.66,40.67,130800.0,24.6723,24.6783,24.6057,24.6118,130800.0
2006-02-21 14:55:00,40.67,40.71,40.66,40.67,92900.0,24.6118,24.636,24.6057,24.6118,92900.0
2006-02-21 15:00:00,40.68,40.68,40.65,40.65,98400.0,24.6178,24.6178,24.5997,24.5997,98400.0
2006-02-21 15:05:00,40.66,40.7,40.64,40.68,66100.0,24.6057,24.6299,24.5936,24.6178,66100.0
2006-02-21 15:10:00,40.68,40.7,40.67,40.7,40400.0,24.6178,24.6299,24.6118,24.6299,40400.0
2006-02-21 15:15:00,40.7,40.71,40.67,40.7,62500.0,24.6299,24.636,24.6118,24.6299,62500.0
2006-02-21 15:20:00,40.7,40.74,40.69,40.71,53500.0,24.6299,24.6541,24.6239,24.636,53500.0
2006-02-21 15:25:00,40.71,40.76,40.71,40.74,62400.0,24.636,24.6662,24.636,24.6541,62400.0
2006-02-21 15:30:00,40.74,40.76,40.73,40.73,61400.0,24.6541,24.6662,24.6481,24.6481,61400.0
2006-02-21 15:35:00,40.72,40.76,40.71,40.74,62600.0,24.642,24.6662,24.636,24.6541,62600.0
2006-02-21 15:40:00,40.73,40.79,40.72,40.76,134600.0,24.6481,24.6844,24.642,24.6662,134600.0
2006-02-21 15:45:00,40.76,40.8,40.74,40.77,75500.0,24.6662,24.6904,24.6541,24.6723,75500.0
2006-02-21 15:50:00,40.79,40.79,40.74,40.74,105500.0,24.6844,24.6844,24.6541,24.6541,105500.0
2006-02-21 15:55:00,40.74,40.75,40.7,40.7,95800.0,24.6541,24.6602,24.6299,24.6299,95800.0
2006-02-22 09:30:00,40.89,40.9,40.83,40.89,431800.0,24.7449,24.751,24.7086,24.7449,431800.0
2006-02-22 09:35:00,40.88,40.9,40.84,40.86,258800.0,24.7388,24.751,24.7146,24.7267,258800.0
2006-02-22 09:40:00,40.87,40.88,40.82,40.86,291300.0,24.7328,24.7388,24.7025,24.7267,291300.0
2006-02-22 09:45:00,40.86,40.87,40.82,40.82,208100.0,24.7267,24.7328,24.7025,24.7025,208100.0
2006-02-22 09:50:00,40.82,40.82,40.76,40.79,215400.0,24.7025,24.7025,24.6662,24.6844,215400.0
2006-02-22 09:55:00,40.79,40.8,40.75,40.77,232100.0,24.6844,24.6904,24.6602,24.6723,232100.0
2006-02-22 10:00:00,40.75,40.82,40.74,40.81,185100.0,24.6602,24.7025,24.6541,24.6965,185100.0
2006-02-22 10:05:00,40.8,40.88,40.79,40.83,177000.0,24.6904,24.7388,24.6844,24.7086,177000.0
2006-02-22 10:10:00,40.83,40.92,40.83,40.92,131200.0,24.7086,24.7631,24.7086,24.7631,131200.0
2006-02-22 10:15:00,40.92,40.93,40.82,40.89,284600.0,24.7631,24.7691,24.7025,24.7449,284600.0
2006-02-22 10:20:00,40.89,40.95,40.88,40.93,176600.0,24.7449,24.7812,24.7388,24.7691,176600.0
2006-02-22 10:25:00,40.93,40.94,40.9,40.91,94600.0,24.7691,24.7752,24.751,24.757,94600.0
2006-02-22 10:30:00,40.9,40.94,40.9,40.94,85400.0,24.751,24.7752,24.751,24.7752,85400.0
2006-02-22 10:35:00,40.93,40.98,40.92,40.97,184400.0,24.7691,24.7994,24.7631,24.7933,184400.0
2006-02-22 10:40:00,40.97,40.98,40.95,40.97,83100.0,24.7933,24.7994,24.7812,24.7933,83100.0
2006-02-22 10:45:00,40.97,40.97,40.93,40.93,114300.0,24.7933,24.7933,24.7691,24.7691,114300.0
2006-02-22 10:50:00,40.93,40.96,40.93,40.95,126800.0,24.7691,24.7873,24.7691,24.7812,126800.0
2006-02-22 10:55:00,40.95,40.98,40.94,40.98,120400.0,24.7812,24.7994,24.7752,24.7994,120400.0
2006-02-22 11:00:00,40.97,41.0,40.96,40.99,232100.0,24.7933,24.8115,24.7873,24.8054,232100.0
2006-02-22 11:05:00,40.99,41.0,40.98,40.99,162800.0,24.8054,24.8115,24.7994,24.8054,162800.0
2006-02-22 11:10:00,40.99,41.0,40.96,40.96,235300.0,24.8054,24.8115,24.7873,24.7873,235300.0
2006-02-22 11:15:00,40.96,41.05,40.96,41.04,613700.0,24.7873,24.8417,24.7873,24.8357,613700.0
2006-02-22 11:20:00,41.04,41.13,41.03,41.12,425100.0,24.8357,24.8901,24.8296,24.8841,425100.0
2006-02-22 11:25:00,41.12,41.19,41.11,41.15,210700.0,24.8841,24.9264,24.878,24.9022,210700.0
2006-02-22 11:30:00,41.16,41.19,41.12,41.12,160100.0,24.9083,24.9264,24.8841,24.8841,160100.0
2006-02-22 11:35:00,41.13,41.2,41.12,41.17,219800.0,24.8901,24.9325,24.8841,24.9143,219800.0
2006-02-22 11:40:00,41.17,41.2,41.14,41.19,116900.0,24.9143,24.9325,24.8962,24.9264,116900.0
2006-02-22 11:45:00,41.19,41.2,41.14,41.18,110000.0,24.9264,24.9325,24.8962,24.9204,110000.0
2006-02-22 11:50:00,41.18,41.2,41.09,41.1,174700.0,24.9204,24.9325,24.8659,24.872,174700.0
2006-02-22 11:55:00,41.1,41.14,41.1,41.14,121200.0,24.872,24.8962,24.872,24.8962,121200.0
2006-02-22 12:00:00,41.14,41.15,41.01,41.02,317500.0,24.8962,24.9022,24.8175,24.8236,317500.0
2006-02-22 12:05:00,41.03,41.05,40.95,41.04,388000.0,24.8296,24.8417,24.7812,24.8357,388000.0
2006-02-22 12:10:00,41.04,41.1,41.04,41.07,126000.0,24.8357,24.872,24.8357,24.8538,126000.0
2006-02-22 12:15:00,41.07,41.1,41.05,41.08,111400.0,24.8538,24.872,24.8417,24.8599,111400.0
2006-02-22 12:20:00,41.09,41.13,41.08,41.1,95200.0,24.8659,24.8901,24.8599,24.872,95200.0
2006-02-22 12:25:00,41.1,41.14,41.09,41.13,118400.0,24.872,24.8962,24.8659,24.8901,118400.0
2006-02-22 12:30:00,41.12,41.15,41.08,41.15,100800.0,24.8841,24.9022,24.8599,24.9022,100800.0
2006-02-22 12:35:00,41.15,41.18,41.14,41.17,128600.0,24.9022,24.9204,24.8962,24.9143,128600.0
2006-02-22 12:40:00,41.17,41.18,41.13,41.16,72600.0,24.9143,24.9204,24.8901,24.9083,72600.0
2006-02-22 12:45:00,41.15,41.17,41.09,41.1,160400.0,24.9022,24.9143,24.8659,24.872,160400.0
2006-02-22 12:50:00,41.09,41.1,41.05,41.07,79800.0,24.8659,24.872,24.8417,24.8538,79800.0
2006-02-22 12:55:00,41.07,41.09,41.05,41.09,53200.0,24.8538,24.8659,24.8417,24.8659,53200.0
2006-02-22 13:00:00,41.09,41.11,41.08,41.1,55600.0,24.8659,24.878,24.8599,24.872,55600.0
2006-02-22 13:05:00,41.1,41.15,41.09,41.14,105800.0,24.872,24.9022,24.8659,24.8962,105800.0
2006-02-22 13:10:00,41.13,41.15,41.11,41.12,81400.0,24.8901,24.9022,24.878,24.8841,81400.0
2006-02-22 13:15:00,41.12,41.12,41.09,41.1,47600.0,24.8841,24.8841,24.8659,24.872,47600.0
2006-02-22 13:20:00,41.09,41.1,41.06,41.07,104100.0,24.8659,24.872,24.8478,24.8538,104100.0
2006-02-22 13:25:00,41.07,41.11,41.06,41.1,90900.0,24.8538,24.878,24.8478,24.872,90900.0
2006-02-22 13:30:00,41.11,41.12,41.08,41.09,70600.0,24.878,24.8841,24.8599,24.8659,70600.0
2006-02-22 13:35:00,41.09,41.1,41.08,41.1,49800.0,24.8659,24.872,24.8599,24.872,49800.0
2006-02-22 13:40:00,41.09,41.1,41.06,41.07,102900.0,24.8659,24.872,24.8478,24.8538,102900.0
2006-02-22 13:45:00,41.07,41.09,41.05,41.07,76000.0,24.8538,24.8659,24.8417,24.8538,76000.0
2006-02-22 13:50:00,41.07,41.11,41.07,41.1,58400.0,24.8538,24.878,24.8538,24.872,58400.0
2006-02-22 13:55:00,41.1,41.16,41.1,41.14,100900.0,24.872,24.9083,24.872,24.8962,100900.0
2006-02-22 14:00:00,41.14,41.15,41.12,41.15,44400.0,24.8962,24.9022,24.8841,24.9022,44400.0
2006-02-22 14:05:00,41.15,41.16,41.13,41.15,70200.0,24.9022,24.9083,24.8901,24.9022,70200.0
2006-02-22 14:10:00,41.15,41.21,41.14,41.21,172700.0,24.9022,24.9385,24.8962,24.9385,172700.0
2006-02-22 14:15:00,41.21,41.25,41.11,41.24,101500.0,24.9385,24.9628,24.878,24.9567,101500.0
2006-02-22 14:20:00,41.24,41.28,41.24,41.26,125200.0,24.9567,24.9809,24.9567,24.9688,125200.0
2006-02-22 14:25:00,41.26,41.29,41.25,41.27,55100.0,24.9688,24.987,24.9628,24.9749,55100.0
2006-02-22 14:30:00,41.27,41.29,41.25,41.29,69700.0,24.9749,24.987,24.9628,24.987,69700.0
2006-02-22 14:35:00,41.29,41.3,41.27,41.3,52600.0,24.987,24.993,24.9749,24.993,52600.0
2006-02-22 14:40:00,41.29,41.3,41.25,41.27,154500.0,24.987,24.993,24.9628,24.9749,154500.0
2006-02-22 14:45:00,41.29,41.3,41.27,41.29,64700.0,24.987,24.993,24.9749,24.987,64700.0
2006-02-22 14:50:00,41.29,41.3,41.26,41.26,82700.0,24.987,24.993,24.9688,24.9688,82700.0
2006-02-22 14:55:00,41.25,41.3,41.24,41.28,141200.0,24.9628,24.993,24.9567,24.9809,141200.0
2006-02-22 15:00:00,41.29,41.34,41.28,41.34,146900.0,24.987,25.0172,24.9809,25.0172,146900.0
2006-02-22 15:05:00,41.34,41.37,41.33,41.35,185200.0,25.0172,25.0354,25.0112,25.0233,185200.0
2006-02-22 15:10:00,41.35,41.35,41.32,41.34,137100.0,25.0233,25.0233,25.0051,25.0172,137100.0
2006-02-22 15:15:00,41.34,41.35,41.2,41.27,304300.0,25.0172,25.0233,24.9325,24.9749,304300.0
2006-02-22 15:20:00,41.27,41.33,41.27,41.31,103100.0,24.9749,25.0112,24.9749,24.9991,103100.0
2006-02-22 15:25:00,41.31,41.32,41.28,41.3,110000.0,24.9991,25.0051,24.9809,24.993,110000.0
2006-02-22 15:30:00,41.3,41.41,41.3,41.4,223800.0,24.993,25.0596,24.993,25.0535,223800.0
2006-02-22 15:35:00,41.4,41.43,41.38,41.41,192400.0,25.0535,25.0717,25.0414,25.0596,192400.0
2006-02-22 15:40:00,41.41,41.49,41.4,41.47,195400.0,25.0596,25.108,25.0535,25.0959,195400.0
2006-02-22 15:45:00,41.47,41.51,41.47,41.5,368800.0,25.0959,25.1201,25.0959,25.114,368800.0
2006-02-22 15:50:00,41.5,41.55,41.47,41.48,360900.0,25.114,25.1443,25.0959,25.1019,360900.0
2006-02-22 15:55:00,41.48,41.48,41.41,41.41,345400.0,25.1019,25.1019,25.0596,25.0596,345400.0
2006-02-23 09:30:00,41.26,41.4,41.23,41.38,452400.0,24.9688,25.0535,24.9507,25.0414,452400.0
2006-02-23 09:35:00,41.4,41.4,41.25,41.37,97800.0,25.0535,25.0535,24.9628,25.0354,97800.0
2006-02-23 09:40:00,41.37,41.4,41.31,41.33,108800.0,25.0354,25.0535,24.9991,25.0112,108800.0
2006-02-23 09:45:00,41.33,41.34,41.11,41.14,165900.0,25.0112,25.0172,24.878,24.8962,165900.0
2006-02-23 09:50:00,41.13,41.17,41.12,41.13,143100.0,24.8901,24.9143,24.8841,24.8901,143100.0
2006-02-23 09:55:00,41.12,41.14,41.07,41.07,114400.0,24.8841,24.8962,24.8538,24.8538,114400.0
2006-02-23 10:00:00,41.06,41.08,41.0,41.08,278800.0,24.8478,24.8599,24.8115,24.8599,278800.0
2006-02-23 10:05:00,41.08,41.11,41.05,41.1,99900.0,24.8599,24.878,24.8417,24.872,99900.0
2006-02-23 10:10:00,41.1,41.12,41.08,41.11,124200.0,24.872,24.8841,24.8599,24.878,124200.0
2006-02-23 10:15:00,41.12,41.14,41.08,41.13,107400.0,24.8841,24.8962,24.8599,24.8901,107400.0
2006-02-23 10:20:00,41.13,41.16,41.13,41.15,105400.0,24.8901,24.9083,24.8901,24.9022,105400.0
2006-02-23 10:25:00,41.15,41.22,41.15,41.21,110800.0,24.9022,24.9446,24.9022,24.9385,110800.0
2006-02-23 10:30:00,41.21,41.21,41.15,41.2,134700.0,24.9385,24.9385,24.9022,24.9325,134700.0
2006-02-23 10:35:00,41.19,41.28,41.19,41.24,100300.0,24.9264,24.9809,24.9264,24.9567,100300.0
2006-02-23 10:40:00,41.26,41.28,41.15,41.17,130800.0,24.9688,24.9809,24.9022,24.9143,130800.0
2006-02-23 10:45:00,41.16,41.16,41.12,41.14,77100.0,24.9083,24.9083,24.8841,24.8962,77100.0
2006-02-23 10:50:00,41.15,41.17,41.12,41.15,102100.0,24.9022,24.9143,24.8841,24.9022,102100.0
2006-02-23 10:55:00,41.15,41.16,41.08,41.08,164700.0,24.9022,24.9083,24.8599,24.8599,164700.0
2006-02-23 11:00:00,41.09,41.11,41.08,41.09,92000.0,24.8659,24.878,24.8599,24.8659,92000.0
2006-02-23 11:05:00,41.09,41.1,41.08,41.08,43000.0,24.8659,24.872,24.8599,24.8599,43000.0
2006-02-23 11:10:00,41.09,41.14,41.08,41.12,114200.0,24.8659,24.8962,24.8599,24.8841,114200.0
2006-02-23 11:15:00,41.12,41.12,41.07,41.09,129700.0,24.8841,24.8841,24.8538,24.8659,129700.0
2006-02-23 11:20:00,41.09,41.1,41.06,41.09,107000.0,24.8659,24.872,24.8478,24.8659,107000.0
2006-02-23 11:25:00,41.09,41.21,41.09,41.19,104400.0,24.8659,24.9385,24.8659,24.9264,104400.0
2006-02-23 11:30:00,41.19,41.19,41.15,41.16,37900.0,24.9264,24.9264,24.9022,24.9083,37900.0
2006-02-23 11:35:00,41.16,41.17,41.12,41.15,61400.0,24.9083,24.9143,24.8841,24.9022,61400.0
2006-02-23 11:40:00,41.14,41.15,41.11,41.12,71100.0,24.8962,24.9022,24.878,24.8841,71100.0
2006-02-23 11:45:00,41.12,41.12,41.08,41.12,100600.0,24.8841,24.8841,24.8599,24.8841,100600.0
2006-02-23 11:50:00,41.12,41.12,41.08,41.08,39400.0,24.8841,24.8841,24.8599,24.8599,39400.0
2006-02-23 11:55:00,41.09,41.11,41.06,41.08,80000.0,24.8659,24.878,24.8478,24.8599,80000.0
2006-02-23 12:00:00,41.08,41.09,41.06,41.07,60600.0,24.8599,24.8659,24.8478,24.8538,60600.0
2006-02-23 12:05:00,41.07,41.11,41.07,41.1,49800.0,24.8538,24.878,24.8538,24.872,49800.0
2006-02-23 12:10:00,41.1,41.15,41.1,41.11,62600.0,24.872,24.9022,24.872,24.878,62600.0
2006-02-23 12:15:00,41.1,41.12,41.09,41.12,67500.0,24.872,24.8841,24.8659,24.8841,67500.0
2006-02-23 12:20:00,41.11,41.18,41.11,41.16,44700.0,24.878,24.9204,24.878,24.9083,44700.0
2006-02-23 12:25:00,41.16,41.17,41.12,41.12,41300.0,24.9083,24.9143,24.8841,24.8841,41300.0
2006-02-23 12:30:00,41.13,41.27,41.11,41.25,145900.0,24.8901,24.9749,24.878,24.9628,145900.0
2006-02-23 12:35:00,41.24,41.4,41.23,41.39,215600.0,24.9567,25.0535,24.9507,25.0475,215600.0
2006-02-23 12:40:00,41.4,41.46,41.37,41.46,266200.0,25.0535,25.0898,25.0354,25.0898,266200.0
2006-02-23 12:45:00,41.44,41.46,41.42,41.44,92300.0,25.0777,25.0898,25.0656,25.0777,92300.0
2006-02-23 12:50:00,41.42,41.5,41.42,41.5,124000.0,25.0656,25.114,25.0656,25.114,124000.0
2006-02-23 12:55:00,41.5,41.56,41.47,41.49,155100.0,25.114,25.1504,25.0959,25.108,155100.0
2006-02-23 13:00:00,41.48,41.5,41.47,41.48,91300.0,25.1019,25.114,25.0959,25.1019,91300.0
2006-02-23 13:05:00,41.48,41.5,41.46,41.48,66500.0,25.1019,25.114,25.0898,25.1019,66500.0
2006-02-23 13:10:00,41.48,41.49,41.43,41.43,67000.0,25.1019,25.108,25.0717,25.0717,67000.0
2006-02-23 13:15:00,41.43,41.5,41.42,41.47,86300.0,25.0717,25.114,25.0656,25.0959,86300.0
2006-02-23 13:20:00,41.47,41.57,41.47,41.54,70200.0,25.0959,25.1564,25.0959,25.1383,70200.0
2006-02-23 13:25:00,41.54,41.54,41.5,41.53,48500.0,25.1383,25.1383,25.114,25.1322,48500.0
2006-02-23 13:30:00,41.54,41.54,41.46,41.46,68500.0,25.1383,25.1383,25.0898,25.0898,68500.0
2006-02-23 13:35:00,41.47,41.47,41.38,41.39,103200.0,25.0959,25.0959,25.0414,25.0475,103200.0
2006-02-23 13:40:00,41.39,41.4,41.38,41.4,41900.0,25.0475,25.0535,25.0414,25.0535,41900.0
2006-02-23 13:45:00,41.39,41.44,41.39,41.43,37300.0,25.0475,25.0777,25.0475,25.0717,37300.0
2006-02-23 13:50:00,41.44,41.44,41.4,41.4,52100.0,25.0777,25.0777,25.0535,25.0535,52100.0
2006-02-23 13:55:00,41.41,41.42,41.38,41.4,43100.0,25.0596,25.0656,25.0414,25.0535,43100.0
2006-02-23 14:00:00,41.39,41.42,41.38,41.41,113200.0,25.0475,25.0656,25.0414,25.0596,113200.0
2006-02-23 14:05:00,41.41,41.44,41.4,41.42,61100.0,25.0596,25.0777,25.0535,25.0656,61100.0
2006-02-23 14:10:00,41.42,41.42,41.33,41.33,56700.0,25.0656,25.0656,25.0112,25.0112,56700.0
2006-02-23 14:15:00,41.32,41.32,41.29,41.32,94500.0,25.0051,25.0051,24.987,25.0051,94500.0
2006-02-23 14:20:00,41.32,41.32,41.29,41.29,84900.0,25.0051,25.0051,24.987,24.987,84900.0
2006-02-23 14:25:00,41.29,41.35,41.29,41.34,73800.0,24.987,25.0233,24.987,25.0172,73800.0
2006-02-23 14:30:00,41.33,41.34,41.3,41.31,55700.0,25.0112,25.0172,24.993,24.9991,55700.0
2006-02-23 14:35:00,41.32,41.35,41.31,41.33,56300.0,25.0051,25.0233,24.9991,25.0112,56300.0
2006-02-23 14:40:00,41.33,41.34,41.29,41.31,107400.0,25.0112,25.0172,24.987,24.9991,107400.0
2006-02-23 14:45:00,41.31,41.39,41.3,41.36,75000.0,24.9991,25.0475,24.993,25.0293,75000.0
2006-02-23 14:50:00,41.37,41.38,41.3,41.32,67600.0,25.0354,25.0414,24.993,25.0051,67600.0
2006-02-23 14:55:00,41.31,41.33,41.27,41.28,84100.0,24.9991,25.0112,24.9749,24.9809,84100.0
2006-02-23 15:00:00,41.28,41.29,41.27,41.28,95400.0,24.9809,24.987,24.9749,24.9809,95400.0
2006-02-23 15:05:00,41.28,41.29,41.25,41.26,86600.0,24.9809,24.987,24.9628,24.9688,86600.0
2006-02-23 15:10:00,41.25,41.26,41.22,41.24,108900.0,24.9628,24.9688,24.9446,24.9567,108900.0
2006-02-23 15:15:00,41.22,41.27,41.22,41.24,62500.0,24.9446,24.9749,24.9446,24.9567,62500.0
2006-02-23 15:20:00,41.24,41.32,41.22,41.3,94400.0,24.9567,25.0051,24.9446,24.993,94400.0
2006-02-23 15:25:00,41.31,41.32,41.24,41.29,108600.0,24.9991,25.0051,24.9567,24.987,108600.0
2006-02-23 15:30:00,41.3,41.31,41.29,41.31,70100.0,24.993,24.9991,24.987,24.9991,70100.0
2006-02-23 15:35:00,41.31,41.31,41.23,41.24,132100.0,24.9991,24.9991,24.9507,24.9567,132100.0
2006-02-23 15:40:00,41.24,41.24,41.13,41.16,185700.0,24.9567,24.9567,24.8901,24.9083,185700.0
2006-02-23 15:45:00,41.16,41.16,41.11,41.11,153700.0,24.9083,24.9083,24.878,24.878,153700.0
2006-02-23 15:50:00,41.11,41.15,41.11,41.13,138900.0,24.878,24.9022,24.878,24.8901,138900.0
2006-02-23 15:55:00,41.14,41.17,41.11,41.12,247600.0,24.8962,24.9143,24.878,24.8841,247600.0
2006-02-24 09:30:00,40.94,41.06,40.87,41.04,398500.0,24.7752,24.8478,24.7328,24.8357,398500.0
2006-02-24 09:35:00,41.03,41.08,40.97,41.08,108200.0,24.8296,24.8599,24.7933,24.8599,108200.0
2006-02-24 09:40:00,41.08,41.16,41.06,41.14,97200.0,24.8599,24.9083,24.8478,24.8962,97200.0
2006-02-24 09:45:00,41.15,41.28,41.15,41.22,109500.0,24.9022,24.9809,24.9022,24.9446,109500.0
2006-02-24 09:50:00,41.23,41.26,41.2,41.25,119400.0,24.9507,24.9688,24.9325,24.9628,119400.0
2006-02-24 09:55:00,41.25,41.29,41.24,41.29,112100.0,24.9628,24.987,24.9567,24.987,112100.0
2006-02-24 10:00:00,41.29,41.41,41.26,41.4,175100.0,24.987,25.0596,24.9688,25.0535,175100.0
2006-02-24 10:05:00,41.4,41.43,41.38,41.41,131400.0,25.0535,25.0717,25.0414,25.0596,131400.0
2006-02-24 10:10:00,41.41,41.49,41.41,41.47,151000.0,25.0596,25.108,25.0596,25.0959,151000.0
2006-02-24 10:15:00,41.48,41.49,41.38,41.45,99700.0,25.1019,25.108,25.0414,25.0838,99700.0
2006-02-24 10:20:00,41.44,41.48,41.38,41.41,130500.0,25.0777,25.1019,25.0414,25.0596,130500.0
2006-02-24 10:25:00,41.42,41.43,41.39,41.41,67500.0,25.0656,25.0717,25.0475,25.0596,67500.0
2006-02-24 10:30:00,41.4,41.42,41.37,41.38,118600.0,25.0535,25.0656,25.0354,25.0414,118600.0
2006-02-24 10:35:00,41.38,41.39,41.3,41.3,106400.0,25.0414,25.0475,24.993,24.993,106400.0
2006-02-24 10:40:00,41.32,41.33,41.28,41.29,131600.0,25.0051,25.0112,24.9809,24.987,131600.0
2006-02-24 10:45:00,41.3,41.33,41.27,41.32,70600.0,24.993,25.0112,24.9749,25.0051,70600.0
2006-02-24 10:50:00,41.3,41.32,41.25,41.31,59000.0,24.993,25.0051,24.9628,24.9991,59000.0
2006-02-24 10:55:00,41.3,41.36,41.29,41.35,49800.0,24.993,25.0293,24.987,25.0233,49800.0
2006-02-24 11:00:00,41.35,41.38,41.34,41.36,40900.0,25.0233,25.0414,25.0172,25.0293,40900.0
2006-02-24 11:05:00,41.37,41.41,41.33,41.35,89200.0,25.0354,25.0596,25.0112,25.0233,89200.0
2006-02-24 11:10:00,41.35,41.44,41.34,41.4,114700.0,25.0233,25.0777,25.0172,25.0535,114700.0
2006-02-24 11:15:00,41.4,41.41,41.36,41.36,88200.0,25.0535,25.0596,25.0293,25.0293,88200.0
2006-02-24 11:20:00,41.35,41.41,41.35,41.4,123100.0,25.0233,25.0596,25.0233,25.0535,123100.0
2006-02-24 11:25:00,41.41,41.48,41.4,41.46,49700.0,25.0596,25.1019,25.0535,25.0898,49700.0
2006-02-24 11:30:00,41.46,41.48,41.44,41.46,64600.0,25.0898,25.1019,25.0777,25.0898,64600.0
2006-02-24 11:35:00,41.46,41.5,41.44,41.47,101700.0,25.0898,25.114,25.0777,25.0959,101700.0
2006-02-24 11:40:00,41.48,41.49,41.45,41.47,121000.0,25.1019,25.108,25.0838,25.0959,121000.0
2006-02-24 11:45:00,41.49,41.49,41.45,41.46,59200.0,25.108,25.108,25.0838,25.0898,59200.0
2006-02-24 11:50:00,41.46,41.48,41.44,41.47,42000.0,25.0898,25.1019,25.0777,25.0959,42000.0
2006-02-24 11:55:00,41.47,41.5,41.46,41.49,121400.0,25.0959,25.114,25.0898,25.108,121400.0
2006-02-24 12:00:00,41.49,41.54,41.48,41.51,86500.0,25.108,25.1383,25.1019,25.1201,86500.0
2006-02-24 12:05:00,41.52,41.56,41.51,41.55,85900.0,25.1261,25.1504,25.1201,25.1443,85900.0
2006-02-24 12:10:00,41.55,41.56,41.53,41.54,101700.0,25.1443,25.1504,25.1322,25.1383,101700.0
2006-02-24 12:15:00,41.54,41.59,41.53,41.58,105300.0,25.1383,25.1685,25.1322,25.1625,105300.0
2006-02-24 12:20:00,41.57,41.6,41.56,41.6,103600.0,25.1564,25.1746,25.1504,25.1746,103600.0
2006-02-24 12:25:00,41.6,41.63,41.6,41.62,80900.0,25.1746,25.1927,25.1746,25.1867,80900.0
2006-02-24 12:30:00,41.62,41.65,41.6,41.62,105100.0,25.1867,25.2048,25.1746,25.1867,105100.0
2006-02-24 12:35:00,41.62,41.7,41.6,41.66,156800.0,25.1867,25.2351,25.1746,25.2109,156800.0
2006-02-24 12:40:00,41.7,41.7,41.62,41.69,96300.0,25.2351,25.2351,25.1867,25.229,96300.0
2006-02-24 12:45:00,41.73,41.73,41.64,41.67,110900.0,25.2532,25.2532,25.1988,25.2169,110900.0
2006-02-24 12:50:00,41.67,41.68,41.65,41.66,73800.0,25.2169,25.223,25.2048,25.2109,73800.0
2006-02-24 12:55:00,41.66,41.69,41.65,41.66,41900.0,25.2109,25.229,25.2048,25.2109,41900.0
2006-02-24 13:00:00,41.66,41.66,41.51,41.53,112200.0,25.2109,25.2109,25.1201,25.1322,112200.0
2006-02-24 13:05:00,41.53,41.59,41.52,41.54,82200.0,25.1322,25.1685,25.1261,25.1383,82200.0
2006-02-24 13:10:00,41.53,41.59,41.51,41.57,72900.0,25.1322,25.1685,25.1201,25.1564,72900.0
2006-02-24 13:15:00,41.56,41.58,41.54,41.55,45900.0,25.1504,25.1625,25.1383,25.1443,45900.0
2006-02-24 13:20:00,41.55,41.59,41.55,41.58,59200.0,25.1443,25.1685,25.1443,25.1625,59200.0
2006-02-24 13:25:00,41.59,41.64,41.58,41.59,99100.0,25.1685,25.1988,25.1625,25.1685,99100.0
2006-02-24 13:30:00,41.59,41.61,41.57,41.6,51900.0,25.1685,25.1806,25.1564,25.1746,51900.0
2006-02-24 13:35:00,41.61,41.64,41.6,41.64,50000.0,25.1806,25.1988,25.1746,25.1988,50000.0
2006-02-24 13:40:00,41.65,41.67,41.6,41.6,142500.0,25.2048,25.2169,25.1746,25.1746,142500.0
2006-02-24 13:45:00,41.6,41.61,41.58,41.6,115700.0,25.1746,25.1806,25.1625,25.1746,115700.0
2006-02-24 13:50:00,41.6,41.63,41.6,41.62,43900.0,25.1746,25.1927,25.1746,25.1867,43900.0
2006-02-24 13:55:00,41.62,41.63,41.57,41.57,60000.0,25.1867,25.1927,25.1564,25.1564,60000.0
2006-02-24 14:00:00,41.57,41.63,41.57,41.61,96300.0,25.1564,25.1927,25.1564,25.1806,96300.0
2006-02-24 14:05:00,41.61,41.61,41.57,41.57,155600.0,25.1806,25.1806,25.1564,25.1564,155600.0
2006-02-24 14:10:00,41.58,41.61,41.57,41.6,70100.0,25.1625,25.1806,25.1564,25.1746,70100.0
2006-02-24 14:15:00,41.6,41.64,41.6,41.64,30500.0,25.1746,25.1988,25.1746,25.1988,30500.0
2006-02-24 14:20:00,41.64,41.69,41.63,41.66,93600.0,25.1988,25.229,25.1927,25.2109,93600.0
2006-02-24 14:25:00,41.66,41.69,41.65,41.69,53100.0,25.2109,25.229,25.2048,25.229,53100.0
2006-02-24 14:30:00,41.69,41.74,41.68,41.73,130700.0,25.229,25.2593,25.223,25.2532,130700.0
2006-02-24 14:35:00,41.74,41.81,41.73,41.76,320600.0,25.2593,25.3016,25.2532,25.2714,320600.0
2006-02-24 14:40:00,41.76,41.79,41.75,41.77,72800.0,25.2714,25.2895,25.2653,25.2774,72800.0
2006-02-24 14:45:00,41.77,41.78,41.73,41.75,200600.0,25.2774,25.2835,25.2532,25.2653,200600.0
2006-02-24 14:50:00,41.74,41.8,41.74,41.77,123000.0,25.2593,25.2956,25.2593,25.2774,123000.0
2006-02-24 14:55:00,41.77,41.78,41.73,41.77,147200.0,25.2774,25.2835,25.2532,25.2774,147200.0
2006-02-24 15:00:00,41.77,41.8,41.76,41.8,184400.0,25.2774,25.2956,25.2714,25.2956,184400.0
2006-02-24 15:05:00,41.8,41.83,41.79,41.81,200100.0,25.2956,25.3137,25.2895,25.3016,200100.0
2006-02-24 15:10:00,41.81,41.82,41.79,41.81,117500.0,25.3016,25.3077,25.2895,25.3016,117500.0
2006-02-24 15:15:00,41.81,41.82,41.75,41.75,68500.0,25.3016,25.3077,25.2653,25.2653,68500.0
2006-02-24 15:20:00,41.75,41.81,41.75,41.81,107500.0,25.2653,25.3016,25.2653,25.3016,107500.0
2006-02-24 15:25:00,41.81,41.81,41.74,41.75,140000.0,25.3016,25.3016,25.2593,25.2653,140000.0
2006-02-24 15:30:00,41.75,41.75,41.69,41.7,110900.0,25.2653,25.2653,25.229,25.2351,110900.0
2006-02-24 15:35:00,41.7,41.7,41.68,41.7,121300.0,25.2351,25.2351,25.223,25.2351,121300.0
2006-02-24 15:40:00,41.69,41.76,41.68,41.76,227200.0,25.229,25.2714,25.223,25.2714,227200.0
2006-02-24 15:45:00,41.76,41.78,41.73,41.73,222700.0,25.2714,25.2835,25.2532,25.2532,222700.0
2006-02-24 15:50:00,41.73,41.76,41.63,41.65,196100.0,25.2532,25.2714,25.1927,25.2048,196100.0
2006-02-24 15:55:00,41.64,41.67,41.62,41.67,276000.0,25.1988,25.2169,25.1867,25.2169,276000.0
2006-02-27 09:30:00,41.55,41.8,41.55,41.75,430900.0,25.1443,25.2956,25.1443,25.2653,430900.0
2006-02-27 09:35:00,41.77,41.91,41.74,41.81,137200.0,25.2774,25.3622,25.2593,25.3016,137200.0
2006-02-27 09:40:00,41.89,41.92,41.77,41.86,163100.0,25.3501,25.3682,25.2774,25.3319,163100.0
2006-02-27 09:45:00,41.87,41.89,41.77,41.79,129700.0,25.338,25.3501,25.2774,25.2895,129700.0
2006-02-27 09:50:00,41.78,41.95,41.72,41.84,175700.0,25.2835,25.3864,25.2472,25.3198,175700.0
2006-02-27 09:55:00,41.84,41.84,41.76,41.78,104400.0,25.3198,25.3198,25.2714,25.2835,104400.0
2006-02-27 10:00:00,41.79,41.84,41.75,41.79,161500.0,25.2895,25.3198,25.2653,25.2895,161500.0
2006-02-27 10:05:00,41.78,41.79,41.76,41.78,114400.0,25.2835,25.2895,25.2714,25.2835,114400.0
2006-02-27 10:10:00,41.78,41.82,41.77,41.77,96000.0,25.2835,25.3077,25.2774,25.2774,96000.0
2006-02-27 10:15:00,41.78,41.79,41.7,41.7,139800.0,25.2835,25.2895,25.2351,25.2351,139800.0
2006-02-27 10:20:00,41.72,41.76,41.61,41.74,146600.0,25.2472,25.2714,25.1806,25.2593,146600.0
2006-02-27 10:25:00,41.75,41.76,41.66,41.72,75800.0,25.2653,25.2714,25.2109,25.2472,75800.0
2006-02-27 10:30:00,41.72,41.76,41.72,41.75,63800.0,25.2472,25.2714,25.2472,25.2653,63800.0
2006-02-27 10:35:00,41.75,41.75,41.68,41.7,66700.0,25.2653,25.2653,25.223,25.2351,66700.0
2006-02-27 10:40:00,41.72,41.74,41.7,41.74,59000.0,25.2472,25.2593,25.2351,25.2593,59000.0
2006-02-27 10:45:00,41.72,41.76,41.71,41.71,242200.0,25.2472,25.2714,25.2411,25.2411,242200.0
2006-02-27 10:50:00,41.72,41.72,41.62,41.67,132300.0,25.2472,25.2472,25.1867,25.2169,132300.0
2006-02-27 10:55:00,41.69,41.7,41.61,41.68,95300.0,25.229,25.2351,25.1806,25.223,95300.0
2006-02-27 11:00:00,41.69,41.73,41.66,41.66,137800.0,25.229,25.2532,25.2109,25.2109,137800.0
2006-02-27 11:05:00,41.66,41.66,41.55,41.6,248200.0,25.2109,25.2109,25.1443,25.1746,248200.0
2006-02-27 11:10:00,41.59,41.71,41.58,41.7,117200.0,25.1685,25.2411,25.1625,25.2351,117200.0
2006-02-27 11:15:00,41.69,41.7,41.6,41.66,97400.0,25.229,25.2351,25.1746,25.2109,97400.0
2006-02-27 11:20:00,41.66,41.66,41.62,41.65,74700.0,25.2109,25.2109,25.1867,25.2048,74700.0
2006-02-27 11:25:00,41.65,41.72,41.65,41.7,85000.0,25.2048,25.2472,25.2048,25.2351,85000.0
2006-02-27 11:30:00,41.71,41.71,41.67,41.68,120400.0,25.2411,25.2411,25.2169,25.223,120400.0
2006-02-27 11:35:00,41.68,41.68,41.64,41.65,52200.0,25.223,25.223,25.1988,25.2048,52200.0
2006-02-27 11:40:00,41.65,41.67,41.64,41.67,93700.0,25.2048,25.2169,25.1988,25.2169,93700.0
2006-02-27 11:45:00,41.66,41.67,41.64,41.67,56100.0,25.2109,25.2169,25.1988,25.2169,56100.0
2006-02-27 11:50:00,41.65,41.68,41.65,41.67,50800.0,25.2048,25.223,25.2048,25.2169,50800.0
2006-02-27 11:55:00,41.67,41.72,41.66,41.72,82000.0,25.2169,25.2472,25.2109,25.2472,82000.0
2006-02-27 12:00:00,41.7,41.71,41.68,41.69,58300.0,25.2351,25.2411,25.223,25.229,58300.0
2006-02-27 12:05:00,41.68,41.71,41.66,41.68,96100.0,25.223,25.2411,25.2109,25.223,96100.0
2006-02-27 12:10:00,41.69,41.71,41.68,41.69,51400.0,25.229,25.2411,25.223,25.229,51400.0
2006-02-27 12:15:00,41.69,41.71,41.66,41.71,51900.0,25.229,25.2411,25.2109,25.2411,51900.0
2006-02-27 12:20:00,41.71,41.73,41.67,41.68,50900.0,25.2411,25.2532,25.2169,25.223,50900.0
2006-02-27 12:25:00,41.68,41.7,41.63,41.67,102500.0,25.223,25.2351,25.1927,25.2169,102500.0
2006-02-27 12:30:00,41.68,41.69,41.66,41.68,58200.0,25.223,25.229,25.2109,25.223,58200.0
2006-02-27 12:35:00,41.68,41.7,41.67,41.7,62200.0,25.223,25.2351,25.2169,25.2351,62200.0
2006-02-27 12:40:00,41.7,41.7,41.68,41.69,30900.0,25.2351,25.2351,25.223,25.229,30900.0
2006-02-27 12:45:00,41.69,41.7,41.66,41.68,52500.0,25.229,25.2351,25.2109,25.223,52500.0
2006-02-27 12:50:00,41.68,41.7,41.67,41.7,36900.0,25.223,25.2351,25.2169,25.2351,36900.0
2006-02-27 12:55:00,41.69,41.69,41.66,41.67,47100.0,25.229,25.229,25.2109,25.2169,47100.0
2006-02-27 13:00:00,41.68,41.7,41.66,41.69,56700.0,25.223,25.2351,25.2109,25.229,56700.0
2006-02-27 13:05:00,41.7,41.7,41.67,41.69,37000.0,25.2351,25.2351,25.2169,25.229,37000.0
2006-02-27 13:10:00,41.69,41.7,41.67,41.69,39600.0,25.229,25.2351,25.2169,25.229,39600.0
2006-02-27 13:15:00,41.69,41.7,41.67,41.67,42700.0,25.229,25.2351,25.2169,25.2169,42700.0
2006-02-27 13:20:00,41.67,41.69,41.66,41.69,64100.0,25.2169,25.229,25.2109,25.229,64100.0
2006-02-27 13:25:00,41.68,41.69,41.67,41.68,56200.0,25.223,25.229,25.2169,25.223,56200.0
2006-02-27 13:30:00,41.68,41.71,41.68,41.71,78500.0,25.223,25.2411,25.223,25.2411,78500.0
2006-02-27 13:35:00,41.7,41.71,41.7,41.7,18100.0,25.2351,25.2411,25.2351,25.2351,18100.0
2006-02-27 13:40:00,41.7,41.75,41.68,41.74,85400.0,25.2351,25.2653,25.223,25.2593,85400.0
2006-02-27 13:45:00,41.74,41.78,41.74,41.78,77100.0,25.2593,25.2835,25.2593,25.2835,77100.0
2006-02-27 13:50:00,41.77,41.77,41.74,41.74,33800.0,25.2774,25.2774,25.2593,25.2593,33800.0
2006-02-27 13:55:00,41.74,41.75,41.72,41.75,58500.0,25.2593,25.2653,25.2472,25.2653,58500.0
2006-02-27 14:00:00,41.74,41.8,41.74,41.76,75500.0,25.2593,25.2956,25.2593,25.2714,75500.0
2006-02-27 14:05:00,41.75,41.76,41.67,41.7,109600.0,25.2653,25.2714,25.2169,25.2351,109600.0
2006-02-27 14:10:00,41.7,41.72,41.66,41.7,83800.0,25.2351,25.2472,25.2109,25.2351,83800.0
2006-02-27 14:15:00,41.7,41.7,41.68,41.7,48200.0,25.2351,25.2351,25.223,25.2351,48200.0
2006-02-27 14:20:00,41.69,41.73,41.68,41.72,69300.0,25.229,25.2532,25.223,25.2472,69300.0
2006-02-27 14:25:00,41.71,41.72,41.66,41.68,60600.0,25.2411,25.2472,25.2109,25.223,60600.0
2006-02-27 14:30:00,41.68,41.7,41.67,41.69,93500.0,25.223,25.2351,25.2169,25.229,93500.0
2006-02-27 14:35:00,41.69,41.7,41.66,41.67,60200.0,25.229,25.2351,25.2109,25.2169,60200.0
2006-02-27 14:40:00,41.67,41.72,41.65,41.67,154800.0,25.2169,25.2472,25.2048,25.2169,154800.0
2006-02-27 14:45:00,41.67,41.69,41.61,41.62,150100.0,25.2169,25.229,25.1806,25.1867,150100.0
2006-02-27 14:50:00,41.62,41.62,41.57,41.57,73000.0,25.1867,25.1867,25.1564,25.1564,73000.0
2006-02-27 14:55:00,41.57,41.62,41.55,41.6,91200.0,25.1564,25.1867,25.1443,25.1746,91200.0
2006-02-27 15:00:00,41.6,41.67,41.6,41.66,104600.0,25.1746,25.2169,25.1746,25.2109,104600.0
2006-02-27 15:05:00,41.67,41.7,41.66,41.67,119400.0,25.2169,25.2351,25.2109,25.2169,119400.0
2006-02-27 15:10:00,41.67,41.67,41.65,41.67,102800.0,25.2169,25.2169,25.2048,25.2169,102800.0
2006-02-27 15:15:00,41.67,41.67,41.64,41.66,243400.0,25.2169,25.2169,25.1988,25.2109,243400.0
2006-02-27 15:20:00,41.66,41.67,41.64,41.66,165000.0,25.2109,25.2169,25.1988,25.2109,165000.0
2006-02-27 15:25:00,41.65,41.66,41.63,41.64,114900.0,25.2048,25.2109,25.1927,25.1988,114900.0
2006-02-27 15:30:00,41.64,41.67,41.64,41.65,125500.0,25.1988,25.2169,25.1988,25.2048,125500.0
2006-02-27 15:35:00,41.65,41.67,41.6,41.61,117700.0,25.2048,25.2169,25.1746,25.1806,117700.0
2006-02-27 15:40:00,41.61,41.68,41.6,41.66,125300.0,25.1806,25.223,25.1746,25.2109,125300.0
2006-02-27 15:45:00,41.67,41.67,41.63,41.64,135800.0,25.2169,25.2169,25.1927,25.1988,135800.0
2006-02-27 15:50:00,41.64,41.64,41.57,41.6,306100.0,25.1988,25.1988,25.1564,25.1746,306100.0
2006-02-27 15:55:00,41.6,41.63,41.58,41.58,149800.0,25.1746,25.1927,25.1625,25.1625,149800.0
2006-02-28 09:30:00,41.59,41.59,41.35,41.4,448800.0,25.1685,25.1685,25.0233,25.0535,448800.0
2006-02-28 09:35:00,41.4,41.43,41.37,41.39,152600.0,25.0535,25.0717,25.0354,25.0475,152600.0
2006-02-28 09:40:00,41.37,41.43,41.37,41.38,130600.0,25.0354,25.0717,25.0354,25.0414,130600.0
2006-02-28 09:45:00,41.38,41.43,41.37,41.43,91700.0,25.0414,25.0717,25.0354,25.0717,91700.0
2006-02-28 09:50:00,41.43,41.5,41.41,41.48,136400.0,25.0717,25.114,25.0596,25.1019,136400.0
2006-02-28 09:55:00,41.48,41.59,41.47,41.57,100800.0,25.1019,25.1685,25.0959,25.1564,100800.0
2006-02-28 10:00:00,41.57,41.6,41.54,41.58,191800.0,25.1564,25.1746,25.1383,25.1625,191800.0
2006-02-28 10:05:00,41.58,41.59,41.51,41.57,83600.0,25.1625,25.1685,25.1201,25.1564,83600.0
2006-02-28 10:10:00,41.57,41.58,41.5,41.51,67300.0,25.1564,25.1625,25.114,25.1201,67300.0
2006-02-28 10:15:00,41.5,41.54,41.5,41.52,102200.0,25.114,25.1383,25.114,25.1261,102200.0
2006-02-28 10:20:00,41.53,41.53,41.47,41.48,108500.0,25.1322,25.1322,25.0959,25.1019,108500.0
2006-02-28 10:25:00,41.48,41.49,41.4,41.4,86800.0,25.1019,25.108,25.0535,25.0535,86800.0
2006-02-28 10:30:00,41.4,41.41,41.35,41.36,159500.0,25.0535,25.0596,25.0233,25.0293,159500.0
2006-02-28 10:35:00,41.35,41.36,41.22,41.22,166300.0,25.0233,25.0293,24.9446,24.9446,166300.0
2006-02-28 10:40:00,41.26,41.26,41.19,41.21,142200.0,24.9688,24.9688,24.9264,24.9385,142200.0
2006-02-28 10:45:00,41.21,41.21,41.04,41.08,266300.0,24.9385,24.9385,24.8357,24.8599,266300.0
2006-02-28 10:50:00,41.08,41.18,41.07,41.18,182700.0,24.8599,24.9204,24.8538,24.9204,182700.0
2006-02-28 10:55:00,41.16,41.18,41.11,41.12,89900.0,24.9083,24.9204,24.878,24.8841,89900.0
2006-02-28 11:00:00,41.08,41.11,41.02,41.11,117200.0,24.8599,24.878,24.8236,24.878,117200.0
2006-02-28 11:05:00,41.11,41.15,41.06,41.07,86100.0,24.878,24.9022,24.8478,24.8538,86100.0
2006-02-28 11:10:00,41.07,41.08,41.01,41.08,86400.0,24.8538,24.8599,24.8175,24.8599,86400.0
2006-02-28 11:15:00,41.07,41.13,41.05,41.09,75100.0,24.8538,24.8901,24.8417,24.8659,75100.0
2006-02-28 11:20:00,41.08,41.1,41.06,41.07,72400.0,24.8599,24.872,24.8478,24.8538,72400.0
2006-02-28 11:25:00,41.07,41.08,40.97,40.97,199700.0,24.8538,24.8599,24.7933,24.7933,199700.0
2006-02-28 11:30:00,41.0,41.06,40.97,41.05,96900.0,24.8115,24.8478,24.7933,24.8417,96900.0
2006-02-28 11:35:00,41.05,41.07,40.99,41.03,304300.0,24.8417,24.8538,24.8054,24.8296,304300.0
2006-02-28 11:40:00,41.02,41.04,40.99,41.04,120100.0,24.8236,24.8357,24.8054,24.8357,120100.0
2006-02-28 11:45:00,41.04,41.07,41.01,41.05,131300.0,24.8357,24.8538,24.8175,24.8417,131300.0
2006-02-28 11:50:00,41.05,41.08,41.04,41.06,72500.0,24.8417,24.8599,24.8357,24.8478,72500.0
2006-02-28 11:55:00,41.07,41.11,41.05,41.1,108900.0,24.8538,24.878,24.8417,24.872,108900.0
2006-02-28 12:00:00,41.08,41.1,41.06,41.08,127400.0,24.8599,24.872,24.8478,24.8599,127400.0
2006-02-28 12:05:00,41.09,41.09,41.05,41.07,188200.0,24.8659,24.8659,24.8417,24.8538,188200.0
2006-02-28 12:10:00,41.07,41.09,41.03,41.04,112100.0,24.8538,24.8659,24.8296,24.8357,112100.0
2006-02-28 12:15:00,41.05,41.08,41.04,41.08,130600.0,24.8417,24.8599,24.8357,24.8599,130600.0
2006-02-28 12:20:00,41.09,41.1,41.06,41.09,83200.0,24.8659,24.872,24.8478,24.8659,83200.0
2006-02-28 12:25:00,41.09,41.09,41.03,41.04,129200.0,24.8659,24.8659,24.8296,24.8357,129200.0
2006-02-28 12:30:00,41.03,41.05,40.99,41.0,133700.0,24.8296,24.8417,24.8054,24.8115,133700.0
2006-02-28 12:35:00,40.99,41.03,40.99,41.01,112800.0,24.8054,24.8296,24.8054,24.8175,112800.0
2006-02-28 12:40:00,41.01,41.04,40.99,41.0,277500.0,24.8175,24.8357,24.8054,24.8115,277500.0
2006-02-28 12:45:00,41.0,41.02,40.98,41.0,191800.0,24.8115,24.8236,24.7994,24.8115,191800.0
2006-02-28 12:50:00,41.01,41.05,41.0,41.04,95900.0,24.8175,24.8417,24.8115,24.8357,95900.0
2006-02-28 12:55:00,41.04,41.05,41.01,41.04,115100.0,24.8357,24.8417,24.8175,24.8357,115100.0
2006-02-28 13:00:00,41.04,41.07,41.03,41.05,288700.0,24.8357,24.8538,24.8296,24.8417,288700.0
2006-02-28 13:05:00,41.05,41.09,41.03,41.04,185600.0,24.8417,24.8659,24.8296,24.8357,185600.0
2006-02-28 13:10:00,41.03,41.06,41.02,41.04,61100.0,24.8296,24.8478,24.8236,24.8357,61100.0
2006-02-28 13:15:00,41.05,41.05,41.03,41.04,72700.0,24.8417,24.8417,24.8296,24.8357,72700.0
2006-02-28 13:20:00,41.04,41.05,41.03,41.04,117100.0,24.8357,24.8417,24.8296,24.8357,117100.0
2006-02-28 13:25:00,41.03,41.06,41.03,41.04,64100.0,24.8296,24.8478,24.8296,24.8357,64100.0
2006-02-28 13:30:00,41.04,41.14,41.04,41.11,97400.0,24.8357,24.8962,24.8357,24.878,97400.0
2006-02-28 13:35:00,41.12,41.14,41.08,41.09,126100.0,24.8841,24.8962,24.8599,24.8659,126100.0
2006-02-28 13:40:00,41.09,41.1,41.04,41.05,97800.0,24.8659,24.872,24.8357,24.8417,97800.0
2006-02-28 13:45:00,41.05,41.07,41.04,41.05,161100.0,24.8417,24.8538,24.8357,24.8417,161100.0
2006-02-28 13:50:00,41.06,41.08,41.05,41.05,116200.0,24.8478,24.8599,24.8417,24.8417,116200.0
2006-02-28 13:55:00,41.05,41.09,41.05,41.09,79500.0,24.8417,24.8659,24.8417,24.8659,79500.0
2006-02-28 14:00:00,41.09,41.12,41.05,41.1,114700.0,24.8659,24.8841,24.8417,24.872,114700.0
2006-02-28 14:05:00,41.1,41.12,41.08,41.12,46900.0,24.872,24.8841,24.8599,24.8841,46900.0
2006-02-28 14:10:00,41.12,41.13,41.08,41.08,107700.0,24.8841,24.8901,24.8599,24.8599,107700.0
2006-02-28 14:15:00,41.09,41.12,41.08,41.12,98000.0,24.8659,24.8841,24.8599,24.8841,98000.0
2006-02-28 14:20:00,41.11,41.15,41.1,41.13,73200.0,24.878,24.9022,24.872,24.8901,73200.0
2006-02-28 14:25:00,41.14,41.17,41.12,41.16,43100.0,24.8962,24.9143,24.8841,24.9083,43100.0
2006-02-28 14:30:00,41.16,41.16,41.1,41.1,90300.0,24.9083,24.9083,24.872,24.872,90300.0
2006-02-28 14:35:00,41.1,41.15,41.1,41.14,141700.0,24.872,24.9022,24.872,24.8962,141700.0
2006-02-28 14:40:00,41.14,41.16,41.12,41.13,101200.0,24.8962,24.9083,24.8841,24.8901,101200.0
2006-02-28 14:45:00,41.13,41.17,41.11,41.15,147200.0,24.8901,24.9143,24.878,24.9022,147200.0
2006-02-28 14:50:00,41.16,41.17,41.12,41.15,165000.0,24.9083,24.9143,24.8841,24.9022,165000.0
2006-02-28 14:55:00,41.16,41.19,41.13,41.15,58600.0,24.9083,24.9264,24.8901,24.9022,58600.0
2006-02-28 15:00:00,41.14,41.2,41.12,41.14,128000.0,24.8962,24.9325,24.8841,24.8962,128000.0
2006-02-28 15:05:00,41.15,41.16,41.09,41.12,150200.0,24.9022,24.9083,24.8659,24.8841,150200.0
2006-02-28 15:10:00,41.12,41.14,41.09,41.1,82900.0,24.8841,24.8962,24.8659,24.872,82900.0
2006-02-28 15:15:00,41.11,41.17,41.11,41.12,139200.0,24.878,24.9143,24.878,24.8841,139200.0
2006-02-28 15:20:00,41.12,41.15,41.12,41.15,108300.0,24.8841,24.9022,24.8841,24.9022,108300.0
2006-02-28 15:25:00,41.15,41.18,41.13,41.18,119800.0,24.9022,24.9204,24.8901,24.9204,119800.0
2006-02-28 15:30:00,41.17,41.2,41.12,41.14,188000.0,24.9143,24.9325,24.8841,24.8962,188000.0
2006-02-28 15:35:00,41.14,41.17,41.13,41.16,312500.0,24.8962,24.9143,24.8901,24.9083,312500.0
2006-02-28 15:40:00,41.16,41.21,41.16,41.18,146700.0,24.9083,24.9385,24.9083,24.9204,146700.0
2006-02-28 15:45:00,41.18,41.19,41.12,41.12,195000.0,24.9204,24.9264,24.8841,24.8841,195000.0
2006-02-28 15:50:00,41.13,41.16,41.12,41.13,163100.0,24.8901,24.9083,24.8841,24.8901,163100.0
2006-02-28 15:55:00,41.12,41.15,41.1,41.11,406900.0,24.8841,24.9022,24.872,24.878,406900.0
2006-03-01 09:30:00,41.16,41.25,41.13,41.25,286700.0,24.9083,24.9628,24.8901,24.9628,286700.0
2006-03-01 09:35:00,41.25,41.31,41.21,41.25,187500.0,24.9628,24.9991,24.9385,24.9628,187500.0
2006-03-01 09:40:00,41.25,41.31,41.24,41.3,191300.0,24.9628,24.9991,24.9567,24.993,191300.0
2006-03-01 09:45:00,41.3,41.46,41.29,41.44,214500.0,24.993,25.0898,24.987,25.0777,214500.0
2006-03-01 09:50:00,41.45,41.51,41.43,41.48,227600.0,25.0838,25.1201,25.0717,25.1019,227600.0
2006-03-01 09:55:00,41.48,41.49,41.45,41.46,139600.0,25.1019,25.108,25.0838,25.0898,139600.0
2006-03-01 10:00:00,41.46,41.54,41.45,41.46,163700.0,25.0898,25.1383,25.0838,25.0898,163700.0
2006-03-01 10:05:00,41.46,41.5,41.45,41.47,81100.0,25.0898,25.114,25.0838,25.0959,81100.0
2006-03-01 10:10:00,41.46,41.46,41.4,41.41,166700.0,25.0898,25.0898,25.0535,25.0596,166700.0
2006-03-01 10:15:00,41.4,41.42,41.37,41.38,84200.0,25.0535,25.0656,25.0354,25.0414,84200.0
2006-03-01 10:20:00,41.39,41.42,41.38,41.38,97800.0,25.0475,25.0656,25.0414,25.0414,97800.0
2006-03-01 10:25:00,41.38,41.43,41.37,41.43,89600.0,25.0414,25.0717,25.0354,25.0717,89600.0
2006-03-01 10:30:00,41.43,41.72,41.43,41.58,199100.0,25.0717,25.2472,25.0717,25.1625,199100.0
2006-03-01 10:35:00,41.58,41.7,41.58,41.69,219000.0,25.1625,25.2351,25.1625,25.229,219000.0
2006-03-01 10:40:00,41.69,41.76,41.69,41.74,378500.0,25.229,25.2714,25.229,25.2593,378500.0
2006-03-01 10:45:00,41.73,41.82,41.73,41.75,214600.0,25.2532,25.3077,25.2532,25.2653,214600.0
2006-03-01 10:50:00,41.74,41.78,41.71,41.71,170900.0,25.2593,25.2835,25.2411,25.2411,170900.0
2006-03-01 10:55:00,41.72,41.72,41.66,41.68,105000.0,25.2472,25.2472,25.2109,25.223,105000.0
2006-03-01 11:00:00,41.69,41.73,41.65,41.67,184000.0,25.229,25.2532,25.2048,25.2169,184000.0
2006-03-01 11:05:00,41.66,41.68,41.61,41.63,173700.0,25.2109,25.223,25.1806,25.1927,173700.0
2006-03-01 11:10:00,41.62,41.71,41.6,41.71,165400.0,25.1867,25.2411,25.1746,25.2411,165400.0
2006-03-01 11:15:00,41.72,41.78,41.7,41.77,185900.0,25.2472,25.2835,25.2351,25.2774,185900.0
2006-03-01 11:20:00,41.76,41.79,41.76,41.78,209000.0,25.2714,25.2895,25.2714,25.2835,209000.0
2006-03-01 11:25:00,41.78,41.9,41.77,41.9,194300.0,25.2835,25.3561,25.2774,25.3561,194300.0
2006-03-01 11:30:00,41.9,41.94,41.77,41.8,213500.0,25.3561,25.3803,25.2774,25.2956,213500.0
2006-03-01 11:35:00,41.79,41.87,41.78,41.85,107700.0,25.2895,25.338,25.2835,25.3259,107700.0
2006-03-01 11:40:00,41.84,41.85,41.81,41.82,143700.0,25.3198,25.3259,25.3016,25.3077,143700.0
2006-03-01 11:45:00,41.81,41.85,41.79,41.83,85200.0,25.3016,25.3259,25.2895,25.3137,85200.0
2006-03-01 11:50:00,41.84,41.88,41.81,41.87,83000.0,25.3198,25.344,25.3016,25.338,83000.0
2006-03-01 11:55:00,41.87,41.88,41.83,41.84,78800.0,25.338,25.344,25.3137,25.3198,78800.0
2006-03-01 12:00:00,41.83,41.88,41.83,41.86,112000.0,25.3137,25.344,25.3137,25.3319,112000.0
2006-03-01 12:05:00,41.86,41.92,41.86,41.9,131800.0,25.3319,25.3682,25.3319,25.3561,131800.0
2006-03-01 12:10:00,41.9,41.91,41.87,41.88,132500.0,25.3561,25.3622,25.338,25.344,132500.0
2006-03-01 12:15:00,41.89,41.89,41.87,41.87,37300.0,25.3501,25.3501,25.338,25.338,37300.0
2006-03-01 12:20:00,41.87,41.89,41.83,41.84,67500.0,25.338,25.3501,25.3137,25.3198,67500.0
2006-03-01 12:25:00,41.84,41.84,41.74,41.74,89800.0,25.3198,25.3198,25.2593,25.2593,89800.0
2006-03-01 12:30:00,41.74,41.75,41.71,41.71,82100.0,25.2593,25.2653,25.2411,25.2411,82100.0
2006-03-01 12:35:00,41.71,41.71,41.67,41.68,82300.0,25.2411,25.2411,25.2169,25.223,82300.0
2006-03-01 12:40:00,41.69,41.72,41.69,41.7,76400.0,25.229,25.2472,25.229,25.2351,76400.0
2006-03-01 12:45:00,41.7,41.7,41.59,41.6,92500.0,25.2351,25.2351,25.1685,25.1746,92500.0
2006-03-01 12:50:00,41.6,41.6,41.56,41.56,72900.0,25.1746,25.1746,25.1504,25.1504,72900.0
2006-03-01 12:55:00,41.59,41.65,41.57,41.65,41500.0,25.1685,25.2048,25.1564,25.2048,41500.0
2006-03-01 13:00:00,41.64,41.7,41.64,41.7,37400.0,25.1988,25.2351,25.1988,25.2351,37400.0
2006-03-01 13:05:00,41.7,41.7,41.62,41.65,44700.0,25.2351,25.2351,25.1867,25.2048,44700.0
2006-03-01 13:10:00,41.64,41.68,41.61,41.67,59800.0,25.1988,25.223,25.1806,25.2169,59800.0
2006-03-01 13:15:00,41.67,41.67,41.64,41.66,40900.0,25.2169,25.2169,25.1988,25.2109,40900.0
2006-03-01 13:20:00,41.65,41.68,41.63,41.65,48500.0,25.2048,25.223,25.1927,25.2048,48500.0
2006-03-01 13:25:00,41.65,41.69,41.64,41.69,33900.0,25.2048,25.229,25.1988,25.229,33900.0
2006-03-01 13:30:00,41.69,41.72,41.68,41.72,51400.0,25.229,25.2472,25.223,25.2472,51400.0
2006-03-01 13:35:00,41.72,41.72,41.66,41.68,42300.0,25.2472,25.2472,25.2109,25.223,42300.0
2006-03-01 13:40:00,41.68,41.7,41.68,41.68,49800.0,25.223,25.2351,25.223,25.223,49800.0
2006-03-01 13:45:00,41.65,41.68,41.62,41.62,72800.0,25.2048,25.223,25.1867,25.1867,72800.0
2006-03-01 13:50:00,41.62,41.64,41.6,41.63,48600.0,25.1867,25.1988,25.1746,25.1927,48600.0
2006-03-01 13:55:00,41.63,41.64,41.62,41.63,34200.0,25.1927,25.1988,25.1867,25.1927,34200.0
2006-03-01 14:00:00,41.63,41.65,41.63,41.65,84100.0,25.1927,25.2048,25.1927,25.2048,84100.0
2006-03-01 14:05:00,41.64,41.66,41.62,41.66,59400.0,25.1988,25.2109,25.1867,25.2109,59400.0
2006-03-01 14:10:00,41.66,41.67,41.64,41.66,65600.0,25.2109,25.2169,25.1988,25.2109,65600.0
2006-03-01 14:15:00,41.65,41.65,41.57,41.59,74700.0,25.2048,25.2048,25.1564,25.1685,74700.0
2006-03-01 14:20:00,41.59,41.62,41.59,41.6,61500.0,25.1685,25.1867,25.1685,25.1746,61500.0
2006-03-01 14:25:00,41.6,41.6,41.54,41.56,103900.0,25.1746,25.1746,25.1383,25.1504,103900.0
2006-03-01 14:30:00,41.56,41.56,41.53,41.54,73600.0,25.1504,25.1504,25.1322,25.1383,73600.0
2006-03-01 14:35:00,41.54,41.55,41.5,41.51,78300.0,25.1383,25.1443,25.114,25.1201,78300.0
2006-03-01 14:40:00,41.51,41.52,41.5,41.51,88300.0,25.1201,25.1261,25.114,25.1201,88300.0
2006-03-01 14:45:00,41.51,41.53,41.43,41.53,135300.0,25.1201,25.1322,25.0717,25.1322,135300.0
2006-03-01 14:50:00,41.53,41.57,41.52,41.56,78500.0,25.1322,25.1564,25.1261,25.1504,78500.0
2006-03-01 14:55:00,41.56,41.58,41.53,41.54,134400.0,25.1504,25.1625,25.1322,25.1383,134400.0
2006-03-01 15:00:00,41.54,41.57,41.53,41.54,139600.0,25.1383,25.1564,25.1322,25.1383,139600.0
2006-03-01 15:05:00,41.54,41.56,41.54,41.56,60500.0,25.1383,25.1504,25.1383,25.1504,60500.0
2006-03-01 15:10:00,41.56,41.57,41.55,41.56,125200.0,25.1504,25.1564,25.1443,25.1504,125200.0
2006-03-01 15:15:00,41.56,41.63,41.55,41.61,179300.0,25.1504,25.1927,25.1443,25.1806,179300.0
2006-03-01 15:20:00,41.61,41.62,41.6,41.6,101700.0,25.1806,25.1867,25.1746,25.1746,101700.0
2006-03-01 15:25:00,41.6,41.62,41.59,41.6,153000.0,25.1746,25.1867,25.1685,25.1746,153000.0
2006-03-01 15:30:00,41.6,41.61,41.58,41.61,133700.0,25.1746,25.1806,25.1625,25.1806,133700.0
2006-03-01 15:35:00,41.61,41.62,41.6,41.6,146300.0,25.1806,25.1867,25.1746,25.1746,146300.0
2006-03-01 15:40:00,41.61,41.62,41.59,41.62,119300.0,25.1806,25.1867,25.1685,25.1867,119300.0
2006-03-01 15:45:00,41.62,41.62,41.55,41.57,190300.0,25.1867,25.1867,25.1443,25.1564,190300.0
2006-03-01 15:50:00,41.59,41.61,41.55,41.61,215000.0,25.1685,25.1806,25.1443,25.1806,215000.0
2006-03-01 15:55:00,41.6,41.63,41.59,41.61,236900.0,25.1746,25.1927,25.1685,25.1806,236900.0
2006-03-02 09:30:00,41.63,41.63,41.53,41.55,365700.0,25.1927,25.1927,25.1322,25.1443,365700.0
2006-03-02 09:35:00,41.55,41.64,41.51,41.6,159400.0,25.1443,25.1988,25.1201,25.1746,159400.0
2006-03-02 09:40:00,41.59,41.6,41.5,41.52,139800.0,25.1685,25.1746,25.114,25.1261,139800.0
2006-03-02 09:45:00,41.52,41.63,41.5,41.63,122700.0,25.1261,25.1927,25.114,25.1927,122700.0
2006-03-02 09:50:00,41.63,41.67,41.56,41.62,146100.0,25.1927,25.2169,25.1504,25.1867,146100.0
2006-03-02 09:55:00,41.62,41.63,41.6,41.61,190800.0,25.1867,25.1927,25.1746,25.1806,190800.0
2006-03-02 10:00:00,41.61,41.63,41.59,41.63,220300.0,25.1806,25.1927,25.1685,25.1927,220300.0
2006-03-02 10:05:00,41.62,41.64,41.61,41.61,1381000.0,25.1867,25.1988,25.1806,25.1806,1381000.0
2006-03-02 10:10:00,41.61,41.62,41.51,41.54,109200.0,25.1806,25.1867,25.1201,25.1383,109200.0
2006-03-02 10:15:00,41.54,41.55,41.43,41.44,146300.0,25.1383,25.1443,25.0717,25.0777,146300.0
2006-03-02 10:20:00,41.43,41.46,41.41,41.44,142000.0,25.0717,25.0898,25.0596,25.0777,142000.0
2006-03-02 10:25:00,41.44,41.45,41.37,41.45,185900.0,25.0777,25.0838,25.0354,25.0838,185900.0
2006-03-02 10:30:00,41.5,41.5,41.44,41.48,146900.0,25.114,25.114,25.0777,25.1019,146900.0
2006-03-02 10:35:00,41.49,41.56,41.48,41.54,128500.0,25.108,25.1504,25.1019,25.1383,128500.0
2006-03-02 10:40:00,41.55,41.59,41.53,41.56,61600.0,25.1443,25.1685,25.1322,25.1504,61600.0
2006-03-02 10:45:00,41.55,41.65,41.52,41.54,298800.0,25.1443,25.2048,25.1261,25.1383,298800.0
2006-03-02 10:50:00,41.54,41.58,41.51,41.57,223100.0,25.1383,25.1625,25.1201,25.1564,223100.0
2006-03-02 10:55:00,41.59,41.6,41.51,41.56,103500.0,25.1685,25.1746,25.1201,25.1504,103500.0
2006-03-02 11:00:00,41.57,41.61,41.55,41.58,146300.0,25.1564,25.1806,25.1443,25.1625,146300.0
2006-03-02 11:05:00,41.59,41.64,41.55,41.6,91700.0,25.1685,25.1988,25.1443,25.1746,91700.0
2006-03-02 11:10:00,41.59,41.62,41.57,41.6,77000.0,25.1685,25.1867,25.1564,25.1746,77000.0
2006-03-02 11:15:00,41.59,41.7,41.58,41.7,149400.0,25.1685,25.2351,25.1625,25.2351,149400.0
2006-03-02 11:20:00,41.7,41.74,41.69,41.72,88200.0,25.2351,25.2593,25.229,25.2472,88200.0
2006-03-02 11:25:00,41.72,41.8,41.71,41.78,80500.0,25.2472,25.2956,25.2411,25.2835,80500.0
2006-03-02 11:30:00,41.78,41.84,41.77,41.82,72800.0,25.2835,25.3198,25.2774,25.3077,72800.0
2006-03-02 11:35:00,41.82,41.82,41.71,41.71,142200.0,25.3077,25.3077,25.2411,25.2411,142200.0
2006-03-02 11:40:00,41.73,41.77,41.71,41.74,109900.0,25.2532,25.2774,25.2411,25.2593,109900.0
2006-03-02 11:45:00,41.74,41.76,41.7,41.72,154000.0,25.2593,25.2714,25.2351,25.2472,154000.0
2006-03-02 11:50:00,41.71,41.72,41.67,41.7,88800.0,25.2411,25.2472,25.2169,25.2351,88800.0
2006-03-02 11:55:00,41.68,41.71,41.67,41.7,123100.0,25.223,25.2411,25.2169,25.2351,123100.0
2006-03-02 12:00:00,41.7,41.71,41.65,41.66,117800.0,25.2351,25.2411,25.2048,25.2109,117800.0
2006-03-02 12:05:00,41.66,41.66,41.59,41.61,70800.0,25.2109,25.2109,25.1685,25.1806,70800.0
2006-03-02 12:10:00,41.6,41.63,41.6,41.6,55000.0,25.1746,25.1927,25.1746,25.1746,55000.0
2006-03-02 12:15:00,41.59,41.63,41.54,41.61,87100.0,25.1685,25.1927,25.1383,25.1806,87100.0
2006-03-02 12:20:00,41.61,41.65,41.59,41.61,121800.0,25.1806,25.2048,25.1685,25.1806,121800.0
2006-03-02 12:25:00,41.6,41.61,41.54,41.57,112900.0,25.1746,25.1806,25.1383,25.1564,112900.0
2006-03-02 12:30:00,41.58,41.61,41.56,41.59,43500.0,25.1625,25.1806,25.1504,25.1685,43500.0
2006-03-02 12:35:00,41.59,41.6,41.55,41.57,49200.0,25.1685,25.1746,25.1443,25.1564,49200.0
2006-03-02 12:40:00,41.58,41.62,41.57,41.6,59200.0,25.1625,25.1867,25.1564,25.1746,59200.0
2006-03-02 12:45:00,41.61,41.65,41.61,41.62,51800.0,25.1806,25.2048,25.1806,25.1867,51800.0
2006-03-02 12:50:00,41.62,41.63,41.57,41.6,43900.0,25.1867,25.1927,25.1564,25.1746,43900.0
2006-03-02 12:55:00,41.6,41.64,41.6,41.6,36300.0,25.1746,25.1988,25.1746,25.1746,36300.0
2006-03-02 13:00:00,41.6,41.63,41.56,41.63,39100.0,25.1746,25.1927,25.1504,25.1927,39100.0
2006-03-02 13:05:00,41.63,41.64,41.57,41.59,43400.0,25.1927,25.1988,25.1564,25.1685,43400.0
2006-03-02 13:10:00,41.59,41.63,41.59,41.59,45200.0,25.1685,25.1927,25.1685,25.1685,45200.0
2006-03-02 13:15:00,41.59,41.61,41.58,41.59,88600.0,25.1685,25.1806,25.1625,25.1685,88600.0
2006-03-02 13:20:00,41.57,41.59,41.56,41.56,51300.0,25.1564,25.1685,25.1504,25.1504,51300.0
2006-03-02 13:25:00,41.56,41.57,41.5,41.52,60000.0,25.1504,25.1564,25.114,25.1261,60000.0
2006-03-02 13:30:00,41.52,41.56,41.5,41.55,101700.0,25.1261,25.1504,25.114,25.1443,101700.0
2006-03-02 13:35:00,41.54,41.56,41.52,41.54,50000.0,25.1383,25.1504,25.1261,25.1383,50000.0
2006-03-02 13:40:00,41.54,41.59,41.53,41.54,78600.0,25.1383,25.1685,25.1322,25.1383,78600.0
2006-03-02 13:45:00,41.55,41.56,41.5,41.55,55500.0,25.1443,25.1504,25.114,25.1443,55500.0
2006-03-02 13:50:00,41.55,41.59,41.52,41.59,64100.0,25.1443,25.1685,25.1261,25.1685,64100.0
2006-03-02 13:55:00,41.59,41.62,41.58,41.6,55500.0,25.1685,25.1867,25.1625,25.1746,55500.0
2006-03-02 14:00:00,41.61,41.63,41.59,41.6,54300.0,25.1806,25.1927,25.1685,25.1746,54300.0
2006-03-02 14:05:00,41.61,41.61,41.54,41.55,87800.0,25.1806,25.1806,25.1383,25.1443,87800.0
2006-03-02 14:10:00,41.55,41.57,41.54,41.54,54400.0,25.1443,25.1564,25.1383,25.1383,54400.0
2006-03-02 14:15:00,41.54,41.59,41.54,41.59,42500.0,25.1383,25.1685,25.1383,25.1685,42500.0
2006-03-02 14:20:00,41.6,41.6,41.54,41.56,59600.0,25.1746,25.1746,25.1383,25.1504,59600.0
2006-03-02 14:25:00,41.56,41.56,41.53,41.54,60400.0,25.1504,25.1504,25.1322,25.1383,60400.0
2006-03-02 14:30:00,41.54,41.57,41.51,41.55,90200.0,25.1383,25.1564,25.1201,25.1443,90200.0
2006-03-02 14:35:00,41.55,41.6,41.55,41.57,212000.0,25.1443,25.1746,25.1443,25.1564,212000.0
2006-03-02 14:40:00,41.57,41.59,41.55,41.57,124100.0,25.1564,25.1685,25.1443,25.1564,124100.0
2006-03-02 14:45:00,41.57,41.58,41.55,41.58,217200.0,25.1564,25.1625,25.1443,25.1625,217200.0
2006-03-02 14:50:00,41.58,41.58,41.55,41.56,41900.0,25.1625,25.1625,25.1443,25.1504,41900.0
2006-03-02 14:55:00,41.56,41.57,41.53,41.54,69500.0,25.1504,25.1564,25.1322,25.1383,69500.0
2006-03-02 15:00:00,41.54,41.58,41.54,41.57,135900.0,25.1383,25.1625,25.1383,25.1564,135900.0
2006-03-02 15:05:00,41.56,41.58,41.55,41.57,127900.0,25.1504,25.1625,25.1443,25.1564,127900.0
2006-03-02 15:10:00,41.57,41.64,41.57,41.64,153100.0,25.1564,25.1988,25.1564,25.1988,153100.0
2006-03-02 15:15:00,41.64,41.65,41.6,41.61,183800.0,25.1988,25.2048,25.1746,25.1806,183800.0
2006-03-02 15:20:00,41.6,41.69,41.6,41.68,128400.0,25.1746,25.229,25.1746,25.223,128400.0
2006-03-02 15:25:00,41.68,41.69,41.64,41.66,56400.0,25.223,25.229,25.1988,25.2109,56400.0
2006-03-02 15:30:00,41.65,41.66,41.64,41.65,131000.0,25.2048,25.2109,25.1988,25.2048,131000.0
2006-03-02 15:35:00,41.65,41.68,41.64,41.66,66200.0,25.2048,25.223,25.1988,25.2109,66200.0
2006-03-02 15:40:00,41.66,41.66,41.63,41.65,219500.0,25.2109,25.2109,25.1927,25.2048,219500.0
2006-03-02 15:45:00,41.64,41.65,41.61,41.64,108800.0,25.1988,25.2048,25.1806,25.1988,108800.0
2006-03-02 15:50:00,41.63,41.7,41.59,41.68,96800.0,25.1927,25.2351,25.1685,25.223,96800.0
2006-03-02 15:55:00,41.68,41.72,41.67,41.67,202400.0,25.223,25.2472,25.2169,25.2169,202400.0
2006-03-03 09:30:00,41.5,41.54,41.44,41.51,272600.0,25.114,25.1383,25.0777,25.1201,272600.0
2006-03-03 09:35:00,41.5,41.56,41.43,41.49,130200.0,25.114,25.1504,25.0717,25.108,130200.0
2006-03-03 09:40:00,41.51,41.58,41.46,41.48,118400.0,25.1201,25.1625,25.0898,25.1019,118400.0
2006-03-03 09:45:00,41.49,41.53,41.46,41.51,85400.0,25.108,25.1322,25.0898,25.1201,85400.0
2006-03-03 09:50:00,41.51,41.55,41.46,41.55,122700.0,25.1201,25.1443,25.0898,25.1443,122700.0
2006-03-03 09:55:00,41.55,41.68,41.51,41.68,142000.0,25.1443,25.223,25.1201,25.223,142000.0
2006-03-03 10:00:00,41.67,41.78,41.67,41.72,237200.0,25.2169,25.2835,25.2169,25.2472,237200.0
2006-03-03 10:05:00,41.72,41.78,41.61,41.64,103600.0,25.2472,25.2835,25.1806,25.1988,103600.0
2006-03-03 10:10:00,41.62,41.69,41.59,41.69,78400.0,25.1867,25.229,25.1685,25.229,78400.0
2006-03-03 10:15:00,41.69,41.72,41.65,41.65,60600.0,25.229,25.2472,25.2048,25.2048,60600.0
2006-03-03 10:20:00,41.66,41.75,41.65,41.73,71800.0,25.2109,25.2653,25.2048,25.2532,71800.0
2006-03-03 10:25:00,41.72,41.75,41.69,41.69,327600.0,25.2472,25.2653,25.229,25.229,327600.0
2006-03-03 10:30:00,41.7,41.74,41.66,41.7,138600.0,25.2351,25.2593,25.2109,25.2351,138600.0
2006-03-03 10:35:00,41.71,41.74,41.67,41.74,183700.0,25.2411,25.2593,25.2169,25.2593,183700.0
2006-03-03 10:40:00,41.72,41.76,41.71,41.72,194400.0,25.2472,25.2714,25.2411,25.2472,194400.0
2006-03-03 10:45:00,41.72,41.75,41.68,41.69,77600.0,25.2472,25.2653,25.223,25.229,77600.0
2006-03-03 10:50:00,41.69,41.69,41.65,41.67,107400.0,25.229,25.229,25.2048,25.2169,107400.0
2006-03-03 10:55:00,41.67,41.71,41.66,41.7,110800.0,25.2169,25.2411,25.2109,25.2351,110800.0
2006-03-03 11:00:00,41.69,41.69,41.6,41.6,127100.0,25.229,25.229,25.1746,25.1746,127100.0
2006-03-03 11:05:00,41.63,41.71,41.63,41.69,65200.0,25.1927,25.2411,25.1927,25.229,65200.0
2006-03-03 11:10:00,41.69,41.73,41.64,41.7,110100.0,25.229,25.2532,25.1988,25.2351,110100.0
2006-03-03 11:15:00,41.71,41.71,41.61,41.64,101200.0,25.2411,25.2411,25.1806,25.1988,101200.0
2006-03-03 11:20:00,41.62,41.64,41.6,41.6,76600.0,25.1867,25.1988,25.1746,25.1746,76600.0
2006-03-03 11:25:00,41.6,41.61,41.59,41.6,79500.0,25.1746,25.1806,25.1685,25.1746,79500.0
2006-03-03 11:30:00,41.6,41.61,41.53,41.57,109000.0,25.1746,25.1806,25.1322,25.1564,109000.0
2006-03-03 11:35:00,41.57,41.61,41.56,41.6,68800.0,25.1564,25.1806,25.1504,25.1746,68800.0
2006-03-03 11:40:00,41.61,41.62,41.59,41.59,75100.0,25.1806,25.1867,25.1685,25.1685,75100.0
2006-03-03 11:45:00,41.6,41.64,41.57,41.57,64100.0,25.1746,25.1988,25.1564,25.1564,64100.0
2006-03-03 11:50:00,41.57,41.6,41.56,41.57,39000.0,25.1564,25.1746,25.1504,25.1564,39000.0
2006-03-03 11:55:00,41.57,41.67,41.57,41.62,78200.0,25.1564,25.2169,25.1564,25.1867,78200.0
2006-03-03 12:00:00,41.62,41.72,41.62,41.72,110700.0,25.1867,25.2472,25.1867,25.2472,110700.0
2006-03-03 12:05:00,41.73,41.76,41.66,41.68,66900.0,25.2532,25.2714,25.2109,25.223,66900.0
2006-03-03 12:10:00,41.67,41.7,41.66,41.68,49100.0,25.2169,25.2351,25.2109,25.223,49100.0
2006-03-03 12:15:00,41.67,41.74,41.64,41.72,105800.0,25.2169,25.2593,25.1988,25.2472,105800.0
2006-03-03 12:20:00,41.73,41.76,41.69,41.72,193500.0,25.2532,25.2714,25.229,25.2472,193500.0
2006-03-03 12:25:00,41.71,41.8,41.71,41.79,314600.0,25.2411,25.2956,25.2411,25.2895,314600.0
2006-03-03 12:30:00,41.79,41.79,41.78,41.78,122400.0,25.2895,25.2895,25.2835,25.2835,122400.0
2006-03-03 12:35:00,41.79,41.85,41.78,41.84,430000.0,25.2895,25.3259,25.2835,25.3198,430000.0
2006-03-03 12:40:00,41.83,41.95,41.83,41.92,189000.0,25.3137,25.3864,25.3137,25.3682,189000.0
2006-03-03 12:45:00,41.92,41.93,41.89,41.91,66400.0,25.3682,25.3743,25.3501,25.3622,66400.0
2006-03-03 12:50:00,41.9,41.94,41.9,41.93,168800.0,25.3561,25.3803,25.3561,25.3743,168800.0
2006-03-03 12:55:00,41.93,41.96,41.91,41.92,124100.0,25.3743,25.3924,25.3622,25.3682,124100.0
2006-03-03 13:00:00,41.92,41.92,41.84,41.84,52700.0,25.3682,25.3682,25.3198,25.3198,52700.0
2006-03-03 13:05:00,41.85,41.85,41.82,41.82,32000.0,25.3259,25.3259,25.3077,25.3077,32000.0
2006-03-03 13:10:00,41.82,41.85,41.78,41.84,61300.0,25.3077,25.3259,25.2835,25.3198,61300.0
2006-03-03 13:15:00,41.84,41.88,41.8,41.85,102300.0,25.3198,25.344,25.2956,25.3259,102300.0
2006-03-03 13:20:00,41.85,41.89,41.85,41.89,52600.0,25.3259,25.3501,25.3259,25.3501,52600.0
2006-03-03 13:25:00,41.89,41.95,41.88,41.93,171600.0,25.3501,25.3864,25.344,25.3743,171600.0
2006-03-03 13:30:00,41.93,41.96,41.91,41.95,118200.0,25.3743,25.3924,25.3622,25.3864,118200.0
2006-03-03 13:35:00,41.95,41.97,41.94,41.95,101100.0,25.3864,25.3985,25.3803,25.3864,101100.0
2006-03-03 13:40:00,41.95,41.98,41.94,41.98,90500.0,25.3864,25.4045,25.3803,25.4045,90500.0
2006-03-03 13:45:00,41.97,42.0,41.96,42.0,380300.0,25.3985,25.4166,25.3924,25.4166,380300.0
2006-03-03 13:50:00,41.99,42.0,41.98,42.0,127100.0,25.4106,25.4166,25.4045,25.4166,127100.0
2006-03-03 13:55:00,42.0,42.0,41.96,41.96,153600.0,25.4166,25.4166,25.3924,25.3924,153600.0
2006-03-03 14:00:00,41.96,42.0,41.95,42.0,87200.0,25.3924,25.4166,25.3864,25.4166,87200.0
2006-03-03 14:05:00,41.99,42.0,41.99,41.99,58500.0,25.4106,25.4166,25.4106,25.4106,58500.0
2006-03-03 14:10:00,42.0,42.0,41.97,41.98,142600.0,25.4166,25.4166,25.3985,25.4045,142600.0
2006-03-03 14:15:00,41.98,41.99,41.97,41.97,47200.0,25.4045,25.4106,25.3985,25.3985,47200.0
2006-03-03 14:20:00,41.97,41.98,41.95,41.98,74400.0,25.3985,25.4045,25.3864,25.4045,74400.0
2006-03-03 14:25:00,41.98,41.98,41.96,41.97,64300.0,25.4045,25.4045,25.3924,25.3985,64300.0
2006-03-03 14:30:00,41.96,41.98,41.93,41.97,78600.0,25.3924,25.4045,25.3743,25.3985,78600.0
2006-03-03 14:35:00,41.97,42.05,41.97,42.01,494400.0,25.3985,25.4469,25.3985,25.4227,494400.0
2006-03-03 14:40:00,42.01,42.04,41.97,42.02,109300.0,25.4227,25.4408,25.3985,25.4287,109300.0
2006-03-03 14:45:00,42.02,42.03,41.97,42.01,53500.0,25.4287,25.4348,25.3985,25.4227,53500.0
2006-03-03 14:50:00,42.02,42.09,41.99,42.06,112700.0,25.4287,25.4711,25.4106,25.4529,112700.0
2006-03-03 14:55:00,42.06,42.08,42.05,42.05,138300.0,25.4529,25.465,25.4469,25.4469,138300.0
2006-03-03 15:00:00,42.05,42.08,41.99,42.0,98900.0,25.4469,25.465,25.4106,25.4166,98900.0
2006-03-03 15:05:00,42.01,42.01,41.93,41.96,99600.0,25.4227,25.4227,25.3743,25.3924,99600.0
2006-03-03 15:10:00,41.97,41.97,41.94,41.95,92200.0,25.3985,25.3985,25.3803,25.3864,92200.0
2006-03-03 15:15:00,41.95,41.95,41.8,41.84,193100.0,25.3864,25.3864,25.2956,25.3198,193100.0
2006-03-03 15:20:00,41.84,41.86,41.78,41.86,121700.0,25.3198,25.3319,25.2835,25.3319,121700.0
2006-03-03 15:25:00,41.86,41.9,41.84,41.85,108200.0,25.3319,25.3561,25.3198,25.3259,108200.0
2006-03-03 15:30:00,41.85,41.88,41.69,41.72,264800.0,25.3259,25.344,25.229,25.2472,264800.0
2006-03-03 15:35:00,41.71,41.73,41.63,41.64,126000.0,25.2411,25.2532,25.1927,25.1988,126000.0
2006-03-03 15:40:00,41.63,41.73,41.63,41.65,217500.0,25.1927,25.2532,25.1927,25.2048,217500.0
2006-03-03 15:45:00,41.6,41.65,41.52,41.58,203300.0,25.1746,25.2048,25.1261,25.1625,203300.0
2006-03-03 15:50:00,41.57,41.63,41.57,41.6,183500.0,25.1564,25.1927,25.1564,25.1746,183500.0
2006-03-03 15:55:00,41.6,41.61,41.58,41.58,222200.0,25.1746,25.1806,25.1625,25.1625,222200.0
2006-03-06 09:30:00,41.48,41.54,41.45,41.5,329300.0,25.1019,25.1383,25.0838,25.114,329300.0
2006-03-06 09:35:00,41.49,41.56,41.44,41.47,96700.0,25.108,25.1504,25.0777,25.0959,96700.0
2006-03-06 09:40:00,41.48,41.53,41.45,41.53,165000.0,25.1019,25.1322,25.0838,25.1322,165000.0
2006-03-06 09:45:00,41.54,41.55,41.4,41.51,131200.0,25.1383,25.1443,25.0535,25.1201,131200.0
2006-03-06 09:50:00,41.5,41.51,41.44,41.47,121700.0,25.114,25.1201,25.0777,25.0959,121700.0
2006-03-06 09:55:00,41.47,41.56,41.34,41.54,93100.0,25.0959,25.1504,25.0172,25.1383,93100.0
2006-03-06 10:00:00,41.54,41.56,41.5,41.56,114700.0,25.1383,25.1504,25.114,25.1504,114700.0
2006-03-06 10:05:00,41.56,41.6,41.53,41.53,99700.0,25.1504,25.1746,25.1322,25.1322,99700.0
2006-03-06 10:10:00,41.53,41.6,41.51,41.55,55700.0,25.1322,25.1746,25.1201,25.1443,55700.0
2006-03-06 10:15:00,41.54,41.57,41.51,41.55,49200.0,25.1383,25.1564,25.1201,25.1443,49200.0
2006-03-06 10:20:00,41.56,41.56,41.47,41.47,69300.0,25.1504,25.1504,25.0959,25.0959,69300.0
2006-03-06 10:25:00,41.48,41.53,41.45,41.53,70500.0,25.1019,25.1322,25.0838,25.1322,70500.0
2006-03-06 10:30:00,41.53,41.54,41.46,41.5,101600.0,25.1322,25.1383,25.0898,25.114,101600.0
2006-03-06 10:35:00,41.51,41.52,41.47,41.52,61400.0,25.1201,25.1261,25.0959,25.1261,61400.0
2006-03-06 10:40:00,41.52,41.55,41.49,41.49,69100.0,25.1261,25.1443,25.108,25.108,69100.0
2006-03-06 10:45:00,41.49,41.55,41.46,41.49,93900.0,25.108,25.1443,25.0898,25.108,93900.0
2006-03-06 10:50:00,41.5,41.56,41.49,41.56,52800.0,25.114,25.1504,25.108,25.1504,52800.0
2006-03-06 10:55:00,41.55,41.57,41.5,41.54,104800.0,25.1443,25.1564,25.114,25.1383,104800.0
2006-03-06 11:00:00,41.53,41.57,41.52,41.56,106800.0,25.1322,25.1564,25.1261,25.1504,106800.0
2006-03-06 11:05:00,41.57,41.58,41.52,41.55,53100.0,25.1564,25.1625,25.1261,25.1443,53100.0
2006-03-06 11:10:00,41.55,41.59,41.54,41.57,305300.0,25.1443,25.1685,25.1383,25.1564,305300.0
2006-03-06 11:15:00,41.57,41.59,41.54,41.54,74100.0,25.1564,25.1685,25.1383,25.1383,74100.0
2006-03-06 11:20:00,41.55,41.59,41.55,41.57,52800.0,25.1443,25.1685,25.1443,25.1564,52800.0
2006-03-06 11:25:00,41.57,41.62,41.57,41.62,65200.0,25.1564,25.1867,25.1564,25.1867,65200.0
2006-03-06 11:30:00,41.62,41.65,41.59,41.62,93000.0,25.1867,25.2048,25.1685,25.1867,93000.0
2006-03-06 11:35:00,41.61,41.65,41.58,41.64,84900.0,25.1806,25.2048,25.1625,25.1988,84900.0
2006-03-06 11:40:00,41.65,41.66,41.6,41.63,88800.0,25.2048,25.2109,25.1746,25.1927,88800.0
2006-03-06 11:45:00,41.63,41.64,41.56,41.59,62800.0,25.1927,25.1988,25.1504,25.1685,62800.0
2006-03-06 11:50:00,41.6,41.64,41.58,41.6,43500.0,25.1746,25.1988,25.1625,25.1746,43500.0
2006-03-06 11:55:00,41.61,41.61,41.58,41.6,79500.0,25.1806,25.1806,25.1625,25.1746,79500.0
2006-03-06 12:00:00,41.6,41.62,41.58,41.62,94900.0,25.1746,25.1867,25.1625,25.1867,94900.0
2006-03-06 12:05:00,41.62,41.64,41.6,41.6,47500.0,25.1867,25.1988,25.1746,25.1746,47500.0
2006-03-06 12:10:00,41.62,41.63,41.59,41.6,58100.0,25.1867,25.1927,25.1685,25.1746,58100.0
2006-03-06 12:15:00,41.6,41.63,41.59,41.6,42100.0,25.1746,25.1927,25.1685,25.1746,42100.0
2006-03-06 12:20:00,41.6,41.63,41.58,41.61,42300.0,25.1746,25.1927,25.1625,25.1806,42300.0
2006-03-06 12:25:00,41.63,41.65,41.6,41.62,60200.0,25.1927,25.2048,25.1746,25.1867,60200.0
2006-03-06 12:30:00,41.62,41.66,41.61,41.66,16400.0,25.1867,25.2109,25.1806,25.2109,16400.0
2006-03-06 12:35:00,41.67,41.68,41.62,41.66,57200.0,25.2169,25.223,25.1867,25.2109,57200.0
2006-03-06 12:40:00,41.66,41.66,41.57,41.61,97500.0,25.2109,25.2109,25.1564,25.1806,97500.0
2006-03-06 12:45:00,41.61,41.64,41.6,41.64,29000.0,25.1806,25.1988,25.1746,25.1988,29000.0
2006-03-06 12:50:00,41.64,41.68,41.63,41.65,38600.0,25.1988,25.223,25.1927,25.2048,38600.0
2006-03-06 12:55:00,41.65,41.68,41.64,41.67,24300.0,25.2048,25.223,25.1988,25.2169,24300.0
2006-03-06 13:00:00,41.68,41.75,41.67,41.74,33100.0,25.223,25.2653,25.2169,25.2593,33100.0
2006-03-06 13:05:00,41.75,41.81,41.73,41.73,61500.0,25.2653,25.3016,25.2532,25.2532,61500.0
2006-03-06 13:10:00,41.73,41.74,41.65,41.68,52000.0,25.2532,25.2593,25.2048,25.223,52000.0
2006-03-06 13:15:00,41.68,41.69,41.62,41.64,66900.0,25.223,25.229,25.1867,25.1988,66900.0
2006-03-06 13:20:00,41.64,41.66,41.62,41.62,41700.0,25.1988,25.2109,25.1867,25.1867,41700.0
2006-03-06 13:25:00,41.62,41.64,41.55,41.55,71100.0,25.1867,25.1988,25.1443,25.1443,71100.0
2006-03-06 13:30:00,41.55,41.56,41.49,41.55,135600.0,25.1443,25.1504,25.108,25.1443,135600.0
2006-03-06 13:35:00,41.55,41.57,41.45,41.49,526100.0,25.1443,25.1564,25.0838,25.108,526100.0
2006-03-06 13:40:00,41.5,41.52,41.43,41.5,59700.0,25.114,25.1261,25.0717,25.114,59700.0
2006-03-06 13:45:00,41.5,41.5,41.37,41.37,68700.0,25.114,25.114,25.0354,25.0354,68700.0
2006-03-06 13:50:00,41.38,41.42,41.37,41.39,70900.0,25.0414,25.0656,25.0354,25.0475,70900.0
2006-03-06 13:55:00,41.38,41.51,41.38,41.49,56400.0,25.0414,25.1201,25.0414,25.108,56400.0
2006-03-06 14:00:00,41.49,41.49,41.37,41.4,95400.0,25.108,25.108,25.0354,25.0535,95400.0
2006-03-06 14:05:00,41.4,41.4,41.21,41.33,233300.0,25.0535,25.0535,24.9385,25.0112,233300.0
2006-03-06 14:10:00,41.33,41.35,41.29,41.29,80300.0,25.0112,25.0233,24.987,24.987,80300.0
2006-03-06 14:15:00,41.29,41.33,41.24,41.32,83900.0,24.987,25.0112,24.9567,25.0051,83900.0
2006-03-06 14:20:00,41.31,41.32,41.15,41.22,193400.0,24.9991,25.0051,24.9022,24.9446,193400.0
2006-03-06 14:25:00,41.22,41.23,41.16,41.18,94300.0,24.9446,24.9507,24.9083,24.9204,94300.0
2006-03-06 14:30:00,41.17,41.25,41.14,41.25,152700.0,24.9143,24.9628,24.8962,24.9628,152700.0
2006-03-06 14:35:00,41.26,41.27,41.22,41.25,106800.0,24.9688,24.9749,24.9446,24.9628,106800.0
2006-03-06 14:40:00,41.26,41.27,41.17,41.24,114800.0,24.9688,24.9749,24.9143,24.9567,114800.0
2006-03-06 14:45:00,41.24,41.51,41.21,41.25,165900.0,24.9567,25.1201,24.9385,24.9628,165900.0
2006-03-06 14:50:00,41.23,41.28,41.22,41.25,102500.0,24.9507,24.9809,24.9446,24.9628,102500.0
2006-03-06 14:55:00,41.26,41.53,41.24,41.27,85200.0,24.9688,25.1322,24.9567,24.9749,85200.0
2006-03-06 15:00:00,41.27,41.31,41.23,41.28,93600.0,24.9749,24.9991,24.9507,24.9809,93600.0
2006-03-06 15:05:00,41.28,41.3,41.25,41.27,141300.0,24.9809,24.993,24.9628,24.9749,141300.0
2006-03-06 15:10:00,41.26,41.27,41.22,41.25,97100.0,24.9688,24.9749,24.9446,24.9628,97100.0
2006-03-06 15:15:00,41.25,41.31,41.24,41.28,97400.0,24.9628,24.9991,24.9567,24.9809,97400.0
2006-03-06 15:20:00,41.29,41.35,41.27,41.34,99100.0,24.987,25.0233,24.9749,25.0172,99100.0
2006-03-06 15:25:00,41.34,41.41,41.34,41.38,73300.0,25.0172,25.0596,25.0172,25.0414,73300.0
2006-03-06 15:30:00,41.38,41.43,41.38,41.43,99800.0,25.0414,25.0717,25.0414,25.0717,99800.0
2006-03-06 15:35:00,41.42,41.45,41.38,41.38,109100.0,25.0656,25.0838,25.0414,25.0414,109100.0
2006-03-06 15:40:00,41.37,41.4,41.29,41.35,151800.0,25.0354,25.0535,24.987,25.0233,151800.0
2006-03-06 15:45:00,41.35,41.4,41.33,41.35,123400.0,25.0233,25.0535,25.0112,25.0233,123400.0
2006-03-06 15:50:00,41.35,41.42,41.34,41.41,151700.0,25.0233,25.0656,25.0172,25.0596,151700.0
2006-03-06 15:55:00,41.4,41.42,41.37,41.42,157100.0,25.0535,25.0656,25.0354,25.0656,157100.0
2006-03-07 09:30:00,41.02,41.3,41.02,41.24,380600.0,24.8236,24.993,24.8236,24.9567,380600.0
2006-03-07 09:35:00,41.26,41.33,41.25,41.27,88900.0,24.9688,25.0112,24.9628,24.9749,88900.0
2006-03-07 09:40:00,41.27,41.51,41.27,41.5,193500.0,24.9749,25.1201,24.9749,25.114,193500.0
2006-03-07 09:45:00,41.5,41.66,41.48,41.6,251200.0,25.114,25.2109,25.1019,25.1746,251200.0
2006-03-07 09:50:00,41.6,41.62,41.47,41.5,184500.0,25.1746,25.1867,25.0959,25.114,184500.0
2006-03-07 09:55:00,41.49,41.53,41.33,41.35,109800.0,25.108,25.1322,25.0112,25.0233,109800.0
2006-03-07 10:00:00,41.35,41.53,41.35,41.38,264800.0,25.0233,25.1322,25.0233,25.0414,264800.0
2006-03-07 10:05:00,41.38,41.42,41.37,41.38,113600.0,25.0414,25.0656,25.0354,25.0414,113600.0
2006-03-07 10:10:00,41.38,41.4,41.36,41.37,94700.0,25.0414,25.0535,25.0293,25.0354,94700.0
2006-03-07 10:15:00,41.37,41.38,41.33,41.36,89400.0,25.0354,25.0414,25.0112,25.0293,89400.0
2006-03-07 10:20:00,41.36,41.4,41.34,41.36,128600.0,25.0293,25.0535,25.0172,25.0293,128600.0
2006-03-07 10:25:00,41.33,41.36,41.3,41.33,88800.0,25.0112,25.0293,24.993,25.0112,88800.0
2006-03-07 10:30:00,41.34,41.37,41.33,41.35,140000.0,25.0172,25.0354,25.0112,25.0233,140000.0
2006-03-07 10:35:00,41.36,41.36,41.29,41.31,128300.0,25.0293,25.0293,24.987,24.9991,128300.0
2006-03-07 10:40:00,41.3,41.35,41.27,41.34,107900.0,24.993,25.0233,24.9749,25.0172,107900.0
2006-03-07 10:45:00,41.35,41.36,41.33,41.34,51600.0,25.0233,25.0293,25.0112,25.0172,51600.0
2006-03-07 10:50:00,41.35,41.39,41.3,41.37,100300.0,25.0233,25.0475,24.993,25.0354,100300.0
2006-03-07 10:55:00,41.37,41.38,41.26,41.27,98900.0,25.0354,25.0414,24.9688,24.9749,98900.0
2006-03-07 11:00:00,41.26,41.34,41.25,41.32,104900.0,24.9688,25.0172,24.9628,25.0051,104900.0
2006-03-07 11:05:00,41.32,41.38,41.31,41.37,237200.0,25.0051,25.0414,24.9991,25.0354,237200.0
2006-03-07 11:10:00,41.37,41.4,41.34,41.34,74900.0,25.0354,25.0535,25.0172,25.0172,74900.0
2006-03-07 11:15:00,41.34,41.39,41.34,41.39,46900.0,25.0172,25.0475,25.0172,25.0475,46900.0
2006-03-07 11:20:00,41.38,41.4,41.37,41.4,86000.0,25.0414,25.0535,25.0354,25.0535,86000.0
2006-03-07 11:25:00,41.39,41.45,41.36,41.4,138000.0,25.0475,25.0838,25.0293,25.0535,138000.0
2006-03-07 11:30:00,41.39,41.4,41.37,41.39,143800.0,25.0475,25.0535,25.0354,25.0475,143800.0
2006-03-07 11:35:00,41.4,41.44,41.38,41.44,31200.0,25.0535,25.0777,25.0414,25.0777,31200.0
2006-03-07 11:40:00,41.44,41.45,41.36,41.38,62500.0,25.0777,25.0838,25.0293,25.0414,62500.0
2006-03-07 11:45:00,41.33,41.43,41.33,41.43,99900.0,25.0112,25.0717,25.0112,25.0717,99900.0
2006-03-07 11:50:00,41.43,41.45,41.4,41.43,37700.0,25.0717,25.0838,25.0535,25.0717,37700.0
2006-03-07 11:55:00,41.43,41.43,41.4,41.43,47100.0,25.0717,25.0717,25.0535,25.0717,47100.0
2006-03-07 12:00:00,41.43,41.45,41.43,41.44,68900.0,25.0717,25.0838,25.0717,25.0777,68900.0
2006-03-07 12:05:00,41.44,41.5,41.43,41.49,240000.0,25.0777,25.114,25.0717,25.108,240000.0
2006-03-07 12:10:00,41.49,41.49,41.46,41.49,35500.0,25.108,25.108,25.0898,25.108,35500.0
2006-03-07 12:15:00,41.5,41.5,41.44,41.45,73300.0,25.114,25.114,25.0777,25.0838,73300.0
2006-03-07 12:20:00,41.45,41.45,41.43,41.45,22300.0,25.0838,25.0838,25.0717,25.0838,22300.0
2006-03-07 12:25:00,41.45,41.45,41.39,41.4,47000.0,25.0838,25.0838,25.0475,25.0535,47000.0
2006-03-07 12:30:00,41.4,41.46,41.4,41.43,121600.0,25.0535,25.0898,25.0535,25.0717,121600.0
2006-03-07 12:35:00,41.43,41.44,41.39,41.4,48600.0,25.0717,25.0777,25.0475,25.0535,48600.0
2006-03-07 12:40:00,41.4,41.45,41.39,41.45,41400.0,25.0535,25.0838,25.0475,25.0838,41400.0
2006-03-07 12:45:00,41.45,41.46,41.39,41.4,143200.0,25.0838,25.0898,25.0475,25.0535,143200.0
2006-03-07 12:50:00,41.4,41.41,41.37,41.39,107400.0,25.0535,25.0596,25.0354,25.0475,107400.0
2006-03-07 12:55:00,41.39,41.43,41.35,41.37,173300.0,25.0475,25.0717,25.0233,25.0354,173300.0
2006-03-07 13:00:00,41.37,41.42,41.36,41.39,240400.0,25.0354,25.0656,25.0293,25.0475,240400.0
2006-03-07 13:05:00,41.39,41.4,41.35,41.37,55300.0,25.0475,25.0535,25.0233,25.0354,55300.0
2006-03-07 13:10:00,41.37,41.38,41.33,41.34,51900.0,25.0354,25.0414,25.0112,25.0172,51900.0
2006-03-07 13:15:00,41.35,41.39,41.35,41.39,27500.0,25.0233,25.0475,25.0233,25.0475,27500.0
2006-03-07 13:20:00,41.39,41.4,41.38,41.39,58100.0,25.0475,25.0535,25.0414,25.0475,58100.0
2006-03-07 13:25:00,41.39,41.4,41.38,41.39,26000.0,25.0475,25.0535,25.0414,25.0475,26000.0
2006-03-07 13:30:00,41.38,41.38,41.36,41.37,50600.0,25.0414,25.0414,25.0293,25.0354,50600.0
2006-03-07 13:35:00,41.37,41.38,41.33,41.37,65700.0,25.0354,25.0414,25.0112,25.0354,65700.0
2006-03-07 13:40:00,41.37,41.4,41.37,41.38,144100.0,25.0354,25.0535,25.0354,25.0414,144100.0
2006-03-07 13:45:00,41.38,41.42,41.38,41.42,235300.0,25.0414,25.0656,25.0414,25.0656,235300.0
2006-03-07 13:50:00,41.42,41.49,41.42,41.45,79500.0,25.0656,25.108,25.0656,25.0838,79500.0
2006-03-07 13:55:00,41.44,41.45,41.39,41.42,37700.0,25.0777,25.0838,25.0475,25.0656,37700.0
2006-03-07 14:00:00,41.43,41.45,41.41,41.41,51200.0,25.0717,25.0838,25.0596,25.0596,51200.0
2006-03-07 14:05:00,41.41,41.48,41.4,41.43,86700.0,25.0596,25.1019,25.0535,25.0717,86700.0
2006-03-07 14:10:00,41.44,41.44,41.37,41.41,56000.0,25.0777,25.0777,25.0354,25.0596,56000.0
2006-03-07 14:15:00,41.41,41.42,41.37,41.38,41200.0,25.0596,25.0656,25.0354,25.0414,41200.0
2006-03-07 14:20:00,41.38,41.46,41.37,41.44,169700.0,25.0414,25.0898,25.0354,25.0777,169700.0
2006-03-07 14:25:00,41.44,41.49,41.41,41.42,126600.0,25.0777,25.108,25.0596,25.0656,126600.0
2006-03-07 14:30:00,41.41,41.43,41.39,41.42,120600.0,25.0596,25.0717,25.0475,25.0656,120600.0
2006-03-07 14:35:00,41.41,41.47,41.4,41.45,123700.0,25.0596,25.0959,25.0535,25.0838,123700.0
2006-03-07 14:40:00,41.45,41.47,41.42,41.44,108600.0,25.0838,25.0959,25.0656,25.0777,108600.0
2006-03-07 14:45:00,41.43,41.43,41.37,41.41,101700.0,25.0717,25.0717,25.0354,25.0596,101700.0
2006-03-07 14:50:00,41.41,41.49,41.41,41.47,113100.0,25.0596,25.108,25.0596,25.0959,113100.0
2006-03-07 14:55:00,41.47,41.5,41.43,41.43,88400.0,25.0959,25.114,25.0717,25.0717,88400.0
2006-03-07 15:00:00,41.43,41.44,41.39,41.4,100100.0,25.0717,25.0777,25.0475,25.0535,100100.0
2006-03-07 15:05:00,41.4,41.46,41.4,41.4,80300.0,25.0535,25.0898,25.0535,25.0535,80300.0
2006-03-07 15:10:00,41.41,41.42,41.39,41.4,110900.0,25.0596,25.0656,25.0475,25.0535,110900.0
2006-03-07 15:15:00,41.41,41.41,41.38,41.39,64500.0,25.0596,25.0596,25.0414,25.0475,64500.0
2006-03-07 15:20:00,41.38,41.42,41.38,41.4,157000.0,25.0414,25.0656,25.0414,25.0535,157000.0
2006-03-07 15:25:00,41.4,41.42,41.38,41.41,63400.0,25.0535,25.0656,25.0414,25.0596,63400.0
2006-03-07 15:30:00,41.41,41.43,41.4,41.41,203900.0,25.0596,25.0717,25.0535,25.0596,203900.0
2006-03-07 15:35:00,41.41,41.51,41.41,41.49,186400.0,25.0596,25.1201,25.0596,25.108,186400.0
2006-03-07 15:40:00,41.49,41.55,41.48,41.55,305400.0,25.108,25.1443,25.1019,25.1443,305400.0
2006-03-07 15:45:00,41.55,41.55,41.5,41.5,117100.0,25.1443,25.1443,25.114,25.114,117100.0
2006-03-07 15:50:00,41.5,41.53,41.47,41.49,197600.0,25.114,25.1322,25.0959,25.108,197600.0
2006-03-07 15:55:00,41.49,41.5,41.46,41.47,133200.0,25.108,25.114,25.0898,25.0959,133200.0
2006-03-08 09:30:00,41.49,41.54,41.43,41.48,322200.0,25.108,25.1383,25.0717,25.1019,322200.0
2006-03-08 09:35:00,41.48,41.55,41.37,41.52,103500.0,25.1019,25.1443,25.0354,25.1261,103500.0
2006-03-08 09:40:00,41.52,41.56,41.45,41.48,124000.0,25.1261,25.1504,25.0838,25.1019,124000.0
2006-03-08 09:45:00,41.49,41.6,41.49,41.6,183900.0,25.108,25.1746,25.108,25.1746,183900.0
2006-03-08 09:50:00,41.6,41.73,41.55,41.73,191200.0,25.1746,25.2532,25.1443,25.2532,191200.0
2006-03-08 09:55:00,41.72,41.74,41.65,41.7,191600.0,25.2472,25.2593,25.2048,25.2351,191600.0
2006-03-08 10:00:00,41.71,41.74,41.67,41.71,170100.0,25.2411,25.2593,25.2169,25.2411,170100.0
2006-03-08 10:05:00,41.71,41.71,41.65,41.68,88900.0,25.2411,25.2411,25.2048,25.223,88900.0
2006-03-08 10:10:00,41.68,41.68,41.51,41.59,132800.0,25.223,25.223,25.1201,25.1685,132800.0
2006-03-08 10:15:00,41.6,41.66,41.58,41.64,101300.0,25.1746,25.2109,25.1625,25.1988,101300.0
2006-03-08 10:20:00,41.62,41.64,41.59,41.61,93200.0,25.1867,25.1988,25.1685,25.1806,93200.0
2006-03-08 10:25:00,41.62,41.63,41.59,41.61,79700.0,25.1867,25.1927,25.1685,25.1806,79700.0
2006-03-08 10:30:00,41.6,41.67,41.58,41.67,201600.0,25.1746,25.2169,25.1625,25.2169,201600.0
2006-03-08 10:35:00,41.67,41.67,41.55,41.6,180100.0,25.2169,25.2169,25.1443,25.1746,180100.0
2006-03-08 10:40:00,41.59,41.63,41.56,41.56,77600.0,25.1685,25.1927,25.1504,25.1504,77600.0
2006-03-08 10:45:00,41.56,41.58,41.51,41.58,111800.0,25.1504,25.1625,25.1201,25.1625,111800.0
2006-03-08 10:50:00,41.58,41.61,41.54,41.6,65200.0,25.1625,25.1806,25.1383,25.1746,65200.0
2006-03-08 10:55:00,41.6,41.64,41.59,41.6,53300.0,25.1746,25.1988,25.1685,25.1746,53300.0
2006-03-08 11:00:00,41.59,41.61,41.52,41.52,147500.0,25.1685,25.1806,25.1261,25.1261,147500.0
2006-03-08 11:05:00,41.53,41.55,41.48,41.51,112800.0,25.1322,25.1443,25.1019,25.1201,112800.0
2006-03-08 11:10:00,41.49,41.54,41.47,41.54,93400.0,25.108,25.1383,25.0959,25.1383,93400.0
2006-03-08 11:15:00,41.53,41.54,41.5,41.51,67900.0,25.1322,25.1383,25.114,25.1201,67900.0
2006-03-08 11:20:00,41.51,41.52,41.42,41.42,69500.0,25.1201,25.1261,25.0656,25.0656,69500.0
2006-03-08 11:25:00,41.42,41.43,41.38,41.38,44700.0,25.0656,25.0717,25.0414,25.0414,44700.0
2006-03-08 11:30:00,41.38,41.39,41.33,41.35,115700.0,25.0414,25.0475,25.0112,25.0233,115700.0
2006-03-08 11:35:00,41.34,41.4,41.32,41.36,93400.0,25.0172,25.0535,25.0051,25.0293,93400.0
2006-03-08 11:40:00,41.36,41.36,41.28,41.28,100900.0,25.0293,25.0293,24.9809,24.9809,100900.0
2006-03-08 11:45:00,41.27,41.3,41.2,41.25,130200.0,24.9749,24.993,24.9325,24.9628,130200.0
2006-03-08 11:50:00,41.25,41.25,41.2,41.23,97500.0,24.9628,24.9628,24.9325,24.9507,97500.0
2006-03-08 11:55:00,41.24,41.33,41.24,41.33,88300.0,24.9567,25.0112,24.9567,25.0112,88300.0
2006-03-08 12:00:00,41.33,41.38,41.31,41.37,163200.0,25.0112,25.0414,24.9991,25.0354,163200.0
2006-03-08 12:05:00,41.37,41.39,41.34,41.38,142000.0,25.0354,25.0475,25.0172,25.0414,142000.0
2006-03-08 12:10:00,41.38,41.49,41.38,41.48,130800.0,25.0414,25.108,25.0414,25.1019,130800.0
2006-03-08 12:15:00,41.48,41.49,41.43,41.43,76400.0,25.1019,25.108,25.0717,25.0717,76400.0
2006-03-08 12:20:00,41.43,41.43,41.39,41.4,64300.0,25.0717,25.0717,25.0475,25.0535,64300.0
2006-03-08 12:25:00,41.4,41.47,41.39,41.44,97000.0,25.0535,25.0959,25.0475,25.0777,97000.0
2006-03-08 12:30:00,41.43,41.48,41.42,41.46,89300.0,25.0717,25.1019,25.0656,25.0898,89300.0
2006-03-08 12:35:00,41.45,41.47,41.38,41.4,149800.0,25.0838,25.0959,25.0414,25.0535,149800.0
2006-03-08 12:40:00,41.4,41.44,41.4,41.42,46700.0,25.0535,25.0777,25.0535,25.0656,46700.0
2006-03-08 12:45:00,41.43,41.48,41.42,41.46,64500.0,25.0717,25.1019,25.0656,25.0898,64500.0
2006-03-08 12:50:00,41.46,41.51,41.45,41.5,89600.0,25.0898,25.1201,25.0838,25.114,89600.0
2006-03-08 12:55:00,41.5,41.56,41.48,41.55,110800.0,25.114,25.1504,25.1019,25.1443,110800.0
2006-03-08 13:00:00,41.55,41.6,41.54,41.6,91900.0,25.1443,25.1746,25.1383,25.1746,91900.0
2006-03-08 13:05:00,41.6,41.6,41.54,41.57,50100.0,25.1746,25.1746,25.1383,25.1564,50100.0
2006-03-08 13:10:00,41.57,41.6,41.57,41.58,61200.0,25.1564,25.1746,25.1564,25.1625,61200.0
2006-03-08 13:15:00,41.57,41.59,41.56,41.58,39100.0,25.1564,25.1685,25.1504,25.1625,39100.0
2006-03-08 13:20:00,41.58,41.59,41.57,41.58,38400.0,25.1625,25.1685,25.1564,25.1625,38400.0
2006-03-08 13:25:00,41.57,41.58,41.52,41.55,57500.0,25.1564,25.1625,25.1261,25.1443,57500.0
2006-03-08 13:30:00,41.54,41.58,41.54,41.57,30800.0,25.1383,25.1625,25.1383,25.1564,30800.0
2006-03-08 13:35:00,41.58,41.58,41.53,41.54,25500.0,25.1625,25.1625,25.1322,25.1383,25500.0
2006-03-08 13:40:00,41.53,41.54,41.51,41.52,41600.0,25.1322,25.1383,25.1201,25.1261,41600.0
2006-03-08 13:45:00,41.51,41.55,41.5,41.55,69600.0,25.1201,25.1443,25.114,25.1443,69600.0
2006-03-08 13:50:00,41.55,41.55,41.53,41.53,63500.0,25.1443,25.1443,25.1322,25.1322,63500.0
2006-03-08 13:55:00,41.54,41.55,41.51,41.52,42300.0,25.1383,25.1443,25.1201,25.1261,42300.0
2006-03-08 14:00:00,41.52,41.53,41.48,41.53,108900.0,25.1261,25.1322,25.1019,25.1322,108900.0
2006-03-08 14:05:00,41.53,41.55,41.49,41.54,96500.0,25.1322,25.1443,25.108,25.1383,96500.0
2006-03-08 14:10:00,41.54,41.62,41.54,41.55,125500.0,25.1383,25.1867,25.1383,25.1443,125500.0
2006-03-08 14:15:00,41.56,41.57,41.52,41.52,49300.0,25.1504,25.1564,25.1261,25.1261,49300.0
2006-03-08 14:20:00,41.53,41.55,41.52,41.53,75200.0,25.1322,25.1443,25.1261,25.1322,75200.0
2006-03-08 14:25:00,41.53,41.54,41.52,41.52,89400.0,25.1322,25.1383,25.1261,25.1261,89400.0
2006-03-08 14:30:00,41.52,41.57,41.51,41.55,175000.0,25.1261,25.1564,25.1201,25.1443,175000.0
2006-03-08 14:35:00,41.55,41.59,41.54,41.59,98200.0,25.1443,25.1685,25.1383,25.1685,98200.0
2006-03-08 14:40:00,41.59,41.6,41.58,41.6,122100.0,25.1685,25.1746,25.1625,25.1746,122100.0
2006-03-08 14:45:00,41.6,41.66,41.6,41.63,173400.0,25.1746,25.2109,25.1746,25.1927,173400.0
2006-03-08 14:50:00,41.63,41.68,41.62,41.66,85100.0,25.1927,25.223,25.1867,25.2109,85100.0
2006-03-08 14:55:00,41.65,41.65,41.63,41.64,48300.0,25.2048,25.2048,25.1927,25.1988,48300.0
2006-03-08 15:00:00,41.65,41.66,41.6,41.63,86300.0,25.2048,25.2109,25.1746,25.1927,86300.0
2006-03-08 15:05:00,41.63,41.69,41.63,41.65,87200.0,25.1927,25.229,25.1927,25.2048,87200.0
2006-03-08 15:10:00,41.65,41.67,41.65,41.66,74200.0,25.2048,25.2169,25.2048,25.2109,74200.0
2006-03-08 15:15:00,41.66,41.67,41.63,41.63,70700.0,25.2109,25.2169,25.1927,25.1927,70700.0
2006-03-08 15:20:00,41.64,41.66,41.63,41.64,86400.0,25.1988,25.2109,25.1927,25.1988,86400.0
2006-03-08 15:25:00,41.64,41.7,41.64,41.69,126000.0,25.1988,25.2351,25.1988,25.229,126000.0
2006-03-08 15:30:00,41.69,41.7,41.65,41.7,123800.0,25.229,25.2351,25.2048,25.2351,123800.0
2006-03-08 15:35:00,41.69,41.72,41.66,41.67,118000.0,25.229,25.2472,25.2109,25.2169,118000.0
2006-03-08 15:40:00,41.67,41.69,41.66,41.69,113500.0,25.2169,25.229,25.2109,25.229,113500.0
2006-03-08 15:45:00,41.69,41.71,41.65,41.65,168500.0,25.229,25.2411,25.2048,25.2048,168500.0
2006-03-08 15:50:00,41.65,41.67,41.62,41.63,119500.0,25.2048,25.2169,25.1867,25.1927,119500.0
2006-03-08 15:55:00,41.63,41.63,41.59,41.59,225600.0,25.1927,25.1927,25.1685,25.1685,225600.0
2006-03-09 09:30:00,41.5,41.56,41.38,41.5,252000.0,25.114,25.1504,25.0414,25.114,252000.0
2006-03-09 09:35:00,41.49,41.6,41.49,41.59,89700.0,25.108,25.1746,25.108,25.1685,89700.0
2006-03-09 09:40:00,41.6,41.74,41.59,41.65,79700.0,25.1746,25.2593,25.1685,25.2048,79700.0
2006-03-09 09:45:00,41.65,41.69,41.59,41.69,87200.0,25.2048,25.229,25.1685,25.229,87200.0
2006-03-09 09:50:00,41.67,41.67,41.55,41.56,157500.0,25.2169,25.2169,25.1443,25.1504,157500.0
2006-03-09 09:55:00,41.58,41.6,41.52,41.59,118600.0,25.1625,25.1746,25.1261,25.1685,118600.0
2006-03-09 10:00:00,41.58,41.6,41.57,41.58,68600.0,25.1625,25.1746,25.1564,25.1625,68600.0
2006-03-09 10:05:00,41.59,41.6,41.56,41.59,81000.0,25.1685,25.1746,25.1504,25.1685,81000.0
2006-03-09 10:10:00,41.59,41.59,41.54,41.58,104500.0,25.1685,25.1685,25.1383,25.1625,104500.0
2006-03-09 10:15:00,41.58,41.61,41.56,41.6,88900.0,25.1625,25.1806,25.1504,25.1746,88900.0
2006-03-09 10:20:00,41.6,41.61,41.59,41.6,163600.0,25.1746,25.1806,25.1685,25.1746,163600.0
2006-03-09 10:25:00,41.6,41.61,41.57,41.57,128100.0,25.1746,25.1806,25.1564,25.1564,128100.0
2006-03-09 10:30:00,41.58,41.61,41.57,41.61,213500.0,25.1625,25.1806,25.1564,25.1806,213500.0
2006-03-09 10:35:00,41.6,41.61,41.59,41.6,217500.0,25.1746,25.1806,25.1685,25.1746,217500.0
2006-03-09 10:40:00,41.6,41.62,41.56,41.59,98300.0,25.1746,25.1867,25.1504,25.1685,98300.0
2006-03-09 10:45:00,41.59,41.64,41.57,41.63,54200.0,25.1685,25.1988,25.1564,25.1927,54200.0
2006-03-09 10:50:00,41.63,41.65,41.61,41.64,60800.0,25.1927,25.2048,25.1806,25.1988,60800.0
2006-03-09 10:55:00,41.64,41.64,41.6,41.63,62100.0,25.1988,25.1988,25.1746,25.1927,62100.0
2006-03-09 11:00:00,41.63,41.65,41.6,41.63,54800.0,25.1927,25.2048,25.1746,25.1927,54800.0
2006-03-09 11:05:00,41.63,41.65,41.62,41.64,45400.0,25.1927,25.2048,25.1867,25.1988,45400.0
2006-03-09 11:10:00,41.64,41.65,41.63,41.65,36000.0,25.1988,25.2048,25.1927,25.2048,36000.0
2006-03-09 11:15:00,41.65,41.65,41.63,41.64,41400.0,25.2048,25.2048,25.1927,25.1988,41400.0
2006-03-09 11:20:00,41.64,41.65,41.62,41.62,54400.0,25.1988,25.2048,25.1867,25.1867,54400.0
2006-03-09 11:25:00,41.61,41.63,41.59,41.59,83600.0,25.1806,25.1927,25.1685,25.1685,83600.0
2006-03-09 11:30:00,41.59,41.65,41.57,41.62,68200.0,25.1685,25.2048,25.1564,25.1867,68200.0
2006-03-09 11:35:00,41.62,41.64,41.59,41.62,96500.0,25.1867,25.1988,25.1685,25.1867,96500.0
2006-03-09 11:40:00,41.62,41.62,41.58,41.59,44600.0,25.1867,25.1867,25.1625,25.1685,44600.0
2006-03-09 11:45:00,41.6,41.61,41.58,41.6,61400.0,25.1746,25.1806,25.1625,25.1746,61400.0
2006-03-09 11:50:00,41.6,41.61,41.56,41.58,42000.0,25.1746,25.1806,25.1504,25.1625,42000.0
2006-03-09 11:55:00,41.58,41.59,41.55,41.57,61500.0,25.1625,25.1685,25.1443,25.1564,61500.0
2006-03-09 12:00:00,41.56,41.57,41.52,41.53,62000.0,25.1504,25.1564,25.1261,25.1322,62000.0
2006-03-09 12:05:00,41.54,41.58,41.49,41.57,83500.0,25.1383,25.1625,25.108,25.1564,83500.0
2006-03-09 12:10:00,41.57,41.58,41.54,41.55,66200.0,25.1564,25.1625,25.1383,25.1443,66200.0
2006-03-09 12:15:00,41.54,41.57,41.52,41.53,60200.0,25.1383,25.1564,25.1261,25.1322,60200.0
2006-03-09 12:20:00,41.54,41.54,41.5,41.5,60200.0,25.1383,25.1383,25.114,25.114,60200.0
2006-03-09 12:25:00,41.5,41.51,41.49,41.5,60900.0,25.114,25.1201,25.108,25.114,60900.0
2006-03-09 12:30:00,41.49,41.5,41.44,41.46,93200.0,25.108,25.114,25.0777,25.0898,93200.0
2006-03-09 12:35:00,41.46,41.5,41.4,41.46,73300.0,25.0898,25.114,25.0535,25.0898,73300.0
2006-03-09 12:40:00,41.47,41.49,41.4,41.45,77800.0,25.0959,25.108,25.0535,25.0838,77800.0
2006-03-09 12:45:00,41.44,41.47,41.41,41.46,73000.0,25.0777,25.0959,25.0596,25.0898,73000.0
2006-03-09 12:50:00,41.46,41.48,41.43,41.47,55100.0,25.0898,25.1019,25.0717,25.0959,55100.0
2006-03-09 12:55:00,41.48,41.48,41.41,41.42,43200.0,25.1019,25.1019,25.0596,25.0656,43200.0
2006-03-09 13:00:00,41.42,41.43,41.32,41.35,96600.0,25.0656,25.0717,25.0051,25.0233,96600.0
2006-03-09 13:05:00,41.34,41.42,41.31,41.37,87500.0,25.0172,25.0656,24.9991,25.0354,87500.0
2006-03-09 13:10:00,41.37,41.39,41.31,41.31,121700.0,25.0354,25.0475,24.9991,24.9991,121700.0
2006-03-09 13:15:00,41.31,41.36,41.31,41.33,52200.0,24.9991,25.0293,24.9991,25.0112,52200.0
2006-03-09 13:20:00,41.33,41.34,41.22,41.23,142200.0,25.0112,25.0172,24.9446,24.9507,142200.0
2006-03-09 13:25:00,41.22,41.31,41.22,41.26,73800.0,24.9446,24.9991,24.9446,24.9688,73800.0
2006-03-09 13:30:00,41.26,41.3,41.26,41.26,45300.0,24.9688,24.993,24.9688,24.9688,45300.0
2006-03-09 13:35:00,41.27,41.29,41.26,41.28,54200.0,24.9749,24.987,24.9688,24.9809,54200.0
2006-03-09 13:40:00,41.28,41.3,41.26,41.28,59700.0,24.9809,24.993,24.9688,24.9809,59700.0
2006-03-09 13:45:00,41.27,41.33,41.27,41.31,85500.0,24.9749,25.0112,24.9749,24.9991,85500.0
2006-03-09 13:50:00,41.3,41.32,41.27,41.27,58800.0,24.993,25.0051,24.9749,24.9749,58800.0
2006-03-09 13:55:00,41.28,41.28,41.21,41.26,85100.0,24.9809,24.9809,24.9385,24.9688,85100.0
2006-03-09 14:00:00,41.27,41.33,41.24,41.3,74900.0,24.9749,25.0112,24.9567,24.993,74900.0
2006-03-09 14:05:00,41.29,41.3,41.27,41.28,70700.0,24.987,24.993,24.9749,24.9809,70700.0
2006-03-09 14:10:00,41.28,41.29,41.25,41.29,63800.0,24.9809,24.987,24.9628,24.987,63800.0
2006-03-09 14:15:00,41.29,41.29,41.25,41.28,65600.0,24.987,24.987,24.9628,24.9809,65600.0
2006-03-09 14:20:00,41.28,41.3,41.28,41.28,66800.0,24.9809,24.993,24.9809,24.9809,66800.0
2006-03-09 14:25:00,41.28,41.3,41.28,41.3,88600.0,24.9809,24.993,24.9809,24.993,88600.0
2006-03-09 14:30:00,41.29,41.36,41.29,41.35,67500.0,24.987,25.0293,24.987,25.0233,67500.0
2006-03-09 14:35:00,41.33,41.36,41.29,41.3,66900.0,25.0112,25.0293,24.987,24.993,66900.0
2006-03-09 14:40:00,41.3,41.32,41.26,41.28,47400.0,24.993,25.0051,24.9688,24.9809,47400.0
2006-03-09 14:45:00,41.26,41.28,41.24,41.25,75900.0,24.9688,24.9809,24.9567,24.9628,75900.0
2006-03-09 14:50:00,41.24,41.25,41.17,41.18,138800.0,24.9567,24.9628,24.9143,24.9204,138800.0
2006-03-09 14:55:00,41.18,41.19,41.17,41.19,60500.0,24.9204,24.9264,24.9143,24.9264,60500.0
2006-03-09 15:00:00,41.18,41.19,41.16,41.17,60500.0,24.9204,24.9264,24.9083,24.9143,60500.0
2006-03-09 15:05:00,41.16,41.18,41.09,41.14,91300.0,24.9083,24.9204,24.8659,24.8962,91300.0
2006-03-09 15:10:00,41.15,41.15,41.09,41.11,120200.0,24.9022,24.9022,24.8659,24.878,120200.0
2006-03-09 15:15:00,41.11,41.15,41.11,41.13,96700.0,24.878,24.9022,24.878,24.8901,96700.0
2006-03-09 15:20:00,41.13,41.19,41.13,41.15,111900.0,24.8901,24.9264,24.8901,24.9022,111900.0
2006-03-09 15:25:00,41.16,41.19,41.13,41.15,91400.0,24.9083,24.9264,24.8901,24.9022,91400.0
2006-03-09 15:30:00,41.15,41.17,41.13,41.15,78100.0,24.9022,24.9143,24.8901,24.9022,78100.0
2006-03-09 15:35:00,41.15,41.18,41.13,41.14,92900.0,24.9022,24.9204,24.8901,24.8962,92900.0
2006-03-09 15:40:00,41.13,41.15,41.05,41.06,184200.0,24.8901,24.9022,24.8417,24.8478,184200.0
2006-03-09 15:45:00,41.06,41.06,40.96,41.0,315100.0,24.8478,24.8478,24.7873,24.8115,315100.0
2006-03-09 15:50:00,40.98,41.1,40.98,41.1,209400.0,24.7994,24.872,24.7994,24.872,209400.0
2006-03-09 15:55:00,41.1,41.14,41.03,41.06,221500.0,24.872,24.8962,24.8296,24.8478,221500.0
2006-03-10 09:30:00,41.06,41.22,41.06,41.12,370900.0,24.8478,24.9446,24.8478,24.8841,370900.0
2006-03-10 09:35:00,41.12,41.13,41.03,41.03,162600.0,24.8841,24.8901,24.8296,24.8296,162600.0
2006-03-10 09:40:00,41.03,41.11,40.97,41.1,137500.0,24.8296,24.878,24.7933,24.872,137500.0
2006-03-10 09:45:00,41.09,41.13,41.05,41.1,160400.0,24.8659,24.8901,24.8417,24.872,160400.0
2006-03-10 09:50:00,41.09,41.15,41.09,41.13,182200.0,24.8659,24.9022,24.8659,24.8901,182200.0
2006-03-10 09:55:00,41.1,41.15,41.05,41.11,140300.0,24.872,24.9022,24.8417,24.878,140300.0
2006-03-10 10:00:00,41.1,41.13,41.05,41.08,158000.0,24.872,24.8901,24.8417,24.8599,158000.0
2006-03-10 10:05:00,41.08,41.14,41.04,41.12,182300.0,24.8599,24.8962,24.8357,24.8841,182300.0
2006-03-10 10:10:00,41.09,41.2,41.09,41.2,141300.0,24.8659,24.9325,24.8659,24.9325,141300.0
2006-03-10 10:15:00,41.2,41.21,41.11,41.17,114500.0,24.9325,24.9385,24.878,24.9143,114500.0
2006-03-10 10:20:00,41.17,41.19,41.11,41.15,129000.0,24.9143,24.9264,24.878,24.9022,129000.0
2006-03-10 10:25:00,41.15,41.21,41.11,41.14,167700.0,24.9022,24.9385,24.878,24.8962,167700.0
2006-03-10 10:30:00,41.13,41.17,41.13,41.17,99800.0,24.8901,24.9143,24.8901,24.9143,99800.0
2006-03-10 10:35:00,41.18,41.22,41.15,41.19,169500.0,24.9204,24.9446,24.9022,24.9264,169500.0
2006-03-10 10:40:00,41.19,41.3,41.19,41.29,218600.0,24.9264,24.993,24.9264,24.987,218600.0
2006-03-10 10:45:00,41.31,41.35,41.26,41.31,98200.0,24.9991,25.0233,24.9688,24.9991,98200.0
2006-03-10 10:50:00,41.31,41.33,41.3,41.31,52400.0,24.9991,25.0112,24.993,24.9991,52400.0
2006-03-10 10:55:00,41.31,41.35,41.29,41.32,93100.0,24.9991,25.0233,24.987,25.0051,93100.0
2006-03-10 11:00:00,41.32,41.33,41.27,41.27,120700.0,25.0051,25.0112,24.9749,24.9749,120700.0
2006-03-10 11:05:00,41.28,41.28,41.24,41.26,104500.0,24.9809,24.9809,24.9567,24.9688,104500.0
2006-03-10 11:10:00,41.26,41.26,41.23,41.24,54000.0,24.9688,24.9688,24.9507,24.9567,54000.0
2006-03-10 11:15:00,41.23,41.28,41.23,41.26,55200.0,24.9507,24.9809,24.9507,24.9688,55200.0
2006-03-10 11:20:00,41.25,41.28,41.19,41.24,305400.0,24.9628,24.9809,24.9264,24.9567,305400.0
2006-03-10 11:25:00,41.25,41.3,41.24,41.29,103900.0,24.9628,24.993,24.9567,24.987,103900.0
2006-03-10 11:30:00,41.3,41.32,41.24,41.29,118600.0,24.993,25.0051,24.9567,24.987,118600.0
2006-03-10 11:35:00,41.29,41.34,41.28,41.33,118600.0,24.987,25.0172,24.9809,25.0112,118600.0
2006-03-10 11:40:00,41.34,41.36,41.3,41.31,70400.0,25.0172,25.0293,24.993,24.9991,70400.0
2006-03-10 11:45:00,41.31,41.36,41.31,41.33,107200.0,24.9991,25.0293,24.9991,25.0112,107200.0
2006-03-10 11:50:00,41.32,41.34,41.3,41.34,48800.0,25.0051,25.0172,24.993,25.0172,48800.0
2006-03-10 11:55:00,41.34,41.38,41.34,41.37,55400.0,25.0172,25.0414,25.0172,25.0354,55400.0
2006-03-10 12:00:00,41.34,41.4,41.33,41.35,177000.0,25.0172,25.0535,25.0112,25.0233,177000.0
2006-03-10 12:05:00,41.34,41.36,41.3,41.34,151500.0,25.0172,25.0293,24.993,25.0172,151500.0
2006-03-10 12:10:00,41.34,41.37,41.31,41.33,76400.0,25.0172,25.0354,24.9991,25.0112,76400.0
2006-03-10 12:15:00,41.32,41.34,41.29,41.32,41600.0,25.0051,25.0172,24.987,25.0051,41600.0
2006-03-10 12:20:00,41.32,41.32,41.28,41.3,64900.0,25.0051,25.0051,24.9809,24.993,64900.0
2006-03-10 12:25:00,41.29,41.3,41.26,41.28,33900.0,24.987,24.993,24.9688,24.9809,33900.0
2006-03-10 12:30:00,41.29,41.31,41.27,41.28,149100.0,24.987,24.9991,24.9749,24.9809,149100.0
2006-03-10 12:35:00,41.28,41.35,41.28,41.31,184000.0,24.9809,25.0233,24.9809,24.9991,184000.0
2006-03-10 12:40:00,41.3,41.31,41.26,41.27,42800.0,24.993,24.9991,24.9688,24.9749,42800.0
2006-03-10 12:45:00,41.27,41.29,41.23,41.26,144600.0,24.9749,24.987,24.9507,24.9688,144600.0
2006-03-10 12:50:00,41.26,41.27,41.23,41.24,68100.0,24.9688,24.9749,24.9507,24.9567,68100.0
2006-03-10 12:55:00,41.25,41.27,41.22,41.22,50200.0,24.9628,24.9749,24.9446,24.9446,50200.0
2006-03-10 13:00:00,41.23,41.24,41.21,41.22,42200.0,24.9507,24.9567,24.9385,24.9446,42200.0
2006-03-10 13:05:00,41.23,41.23,41.2,41.21,78100.0,24.9507,24.9507,24.9325,24.9385,78100.0
2006-03-10 13:10:00,41.21,41.22,41.19,41.2,93600.0,24.9385,24.9446,24.9264,24.9325,93600.0
2006-03-10 13:15:00,41.2,41.22,41.19,41.2,69800.0,24.9325,24.9446,24.9264,24.9325,69800.0
2006-03-10 13:20:00,41.2,41.21,41.19,41.2,37200.0,24.9325,24.9385,24.9264,24.9325,37200.0
2006-03-10 13:25:00,41.2,41.25,41.2,41.21,78500.0,24.9325,24.9628,24.9325,24.9385,78500.0
2006-03-10 13:30:00,41.22,41.22,41.12,41.18,80400.0,24.9446,24.9446,24.8841,24.9204,80400.0
2006-03-10 13:35:00,41.18,41.23,41.18,41.22,85200.0,24.9204,24.9507,24.9204,24.9446,85200.0
2006-03-10 13:40:00,41.2,41.23,41.17,41.19,143400.0,24.9325,24.9507,24.9143,24.9264,143400.0
2006-03-10 13:45:00,41.18,41.25,41.17,41.23,58300.0,24.9204,24.9628,24.9143,24.9507,58300.0
2006-03-10 13:50:00,41.2,41.23,41.16,41.18,154600.0,24.9325,24.9507,24.9083,24.9204,154600.0
2006-03-10 13:55:00,41.18,41.2,41.15,41.16,62700.0,24.9204,24.9325,24.9022,24.9083,62700.0
2006-03-10 14:00:00,41.17,41.2,41.15,41.18,56900.0,24.9143,24.9325,24.9022,24.9204,56900.0
2006-03-10 14:05:00,41.17,41.2,41.15,41.16,57200.0,24.9143,24.9325,24.9022,24.9083,57200.0
2006-03-10 14:10:00,41.16,41.19,41.16,41.18,48400.0,24.9083,24.9264,24.9083,24.9204,48400.0
2006-03-10 14:15:00,41.18,41.19,41.17,41.18,60000.0,24.9204,24.9264,24.9143,24.9204,60000.0
2006-03-10 14:20:00,41.18,41.18,41.13,41.14,94300.0,24.9204,24.9204,24.8901,24.8962,94300.0
2006-03-10 14:25:00,41.14,41.15,41.09,41.09,87200.0,24.8962,24.9022,24.8659,24.8659,87200.0
2006-03-10 14:30:00,41.09,41.13,41.08,41.12,65000.0,24.8659,24.8901,24.8599,24.8841,65000.0
2006-03-10 14:35:00,41.12,41.15,41.1,41.15,78900.0,24.8841,24.9022,24.872,24.9022,78900.0
2006-03-10 14:40:00,41.15,41.17,41.07,41.12,99400.0,24.9022,24.9143,24.8538,24.8841,99400.0
2006-03-10 14:45:00,41.11,41.15,41.0,41.01,137400.0,24.878,24.9022,24.8115,24.8175,137400.0
2006-03-10 14:50:00,41.01,41.05,40.95,41.05,98300.0,24.8175,24.8417,24.7812,24.8417,98300.0
2006-03-10 14:55:00,41.04,41.06,40.94,40.97,148100.0,24.8357,24.8478,24.7752,24.7933,148100.0
2006-03-10 15:00:00,40.98,41.01,40.95,40.99,98600.0,24.7994,24.8175,24.7812,24.8054,98600.0
2006-03-10 15:05:00,40.98,41.0,40.87,40.96,165300.0,24.7994,24.8115,24.7328,24.7873,165300.0
2006-03-10 15:10:00,40.96,40.97,40.9,40.91,82300.0,24.7873,24.7933,24.751,24.757,82300.0
2006-03-10 15:15:00,40.91,41.02,40.88,41.0,104100.0,24.757,24.8236,24.7388,24.8115,104100.0
2006-03-10 15:20:00,41.0,41.08,40.99,41.06,130000.0,24.8115,24.8599,24.8054,24.8478,130000.0
2006-03-10 15:25:00,41.06,41.08,41.02,41.05,115300.0,24.8478,24.8599,24.8236,24.8417,115300.0
2006-03-10 15:30:00,41.08,41.16,41.07,41.12,177100.0,24.8599,24.9083,24.8538,24.8841,177100.0
2006-03-10 15:35:00,41.12,41.15,41.07,41.14,117400.0,24.8841,24.9022,24.8538,24.8962,117400.0
2006-03-10 15:40:00,41.13,41.15,41.1,41.12,114900.0,24.8901,24.9022,24.872,24.8841,114900.0
2006-03-10 15:45:00,41.12,41.12,41.07,41.08,161000.0,24.8841,24.8841,24.8538,24.8599,161000.0
2006-03-10 15:50:00,41.09,41.1,41.06,41.1,152500.0,24.8659,24.872,24.8478,24.872,152500.0
2006-03-10 15:55:00,41.11,41.14,41.09,41.14,300300.0,24.878,24.8962,24.8659,24.8962,300300.0
2006-03-13 09:30:00,41.45,41.48,41.37,41.39,421200.0,25.0838,25.1019,25.0354,25.0475,421200.0
2006-03-13 09:35:00,41.39,41.44,41.33,41.36,138400.0,25.0475,25.0777,25.0112,25.0293,138400.0
2006-03-13 09:40:00,41.36,41.4,41.31,41.36,249600.0,25.0293,25.0535,24.9991,25.0293,249600.0
2006-03-13 09:45:00,41.36,41.38,41.31,41.36,159400.0,25.0293,25.0414,24.9991,25.0293,159400.0
2006-03-13 09:50:00,41.36,41.38,41.32,41.38,178600.0,25.0293,25.0414,25.0051,25.0414,178600.0
2006-03-13 09:55:00,41.38,41.42,41.34,41.38,124500.0,25.0414,25.0656,25.0172,25.0414,124500.0
2006-03-13 10:00:00,41.37,41.45,41.37,41.43,210700.0,25.0354,25.0838,25.0354,25.0717,210700.0
2006-03-13 10:05:00,41.43,41.45,41.39,41.41,186900.0,25.0717,25.0838,25.0475,25.0596,186900.0
2006-03-13 10:10:00,41.41,41.45,41.38,41.42,73500.0,25.0596,25.0838,25.0414,25.0656,73500.0
2006-03-13 10:15:00,41.42,41.45,41.38,41.41,136900.0,25.0656,25.0838,25.0414,25.0596,136900.0
2006-03-13 10:20:00,41.4,41.43,41.4,41.41,105700.0,25.0535,25.0717,25.0535,25.0596,105700.0
2006-03-13 10:25:00,41.4,41.42,41.38,41.4,93400.0,25.0535,25.0656,25.0414,25.0535,93400.0
2006-03-13 10:30:00,41.4,41.45,41.36,41.36,105700.0,25.0535,25.0838,25.0293,25.0293,105700.0
2006-03-13 10:35:00,41.38,41.39,41.32,41.36,83000.0,25.0414,25.0475,25.0051,25.0293,83000.0
2006-03-13 10:40:00,41.36,41.36,41.32,41.36,87100.0,25.0293,25.0293,25.0051,25.0293,87100.0
2006-03-13 10:45:00,41.36,41.37,41.32,41.36,73800.0,25.0293,25.0354,25.0051,25.0293,73800.0
2006-03-13 10:50:00,41.36,41.38,41.35,41.36,98200.0,25.0293,25.0414,25.0233,25.0293,98200.0
2006-03-13 10:55:00,41.36,41.37,41.32,41.34,70500.0,25.0293,25.0354,25.0051,25.0172,70500.0
2006-03-13 11:00:00,41.34,41.34,41.32,41.33,70700.0,25.0172,25.0172,25.0051,25.0112,70700.0
2006-03-13 11:05:00,41.33,41.33,41.19,41.19,120400.0,25.0112,25.0112,24.9264,24.9264,120400.0
2006-03-13 11:10:00,41.19,41.2,41.15,41.18,93600.0,24.9264,24.9325,24.9022,24.9204,93600.0
2006-03-13 11:15:00,41.18,41.22,41.17,41.2,59400.0,24.9204,24.9446,24.9143,24.9325,59400.0
2006-03-13 11:20:00,41.22,41.22,41.16,41.17,70800.0,24.9446,24.9446,24.9083,24.9143,70800.0
2006-03-13 11:25:00,41.18,41.2,41.15,41.19,104800.0,24.9204,24.9325,24.9022,24.9264,104800.0
2006-03-13 11:30:00,41.19,41.25,41.17,41.24,59600.0,24.9264,24.9628,24.9143,24.9567,59600.0
2006-03-13 11:35:00,41.24,41.26,41.23,41.23,86200.0,24.9567,24.9688,24.9507,24.9507,86200.0
2006-03-13 11:40:00,41.24,41.25,41.21,41.21,49500.0,24.9567,24.9628,24.9385,24.9385,49500.0
2006-03-13 11:45:00,41.21,41.28,41.18,41.27,85800.0,24.9385,24.9809,24.9204,24.9749,85800.0
2006-03-13 11:50:00,41.26,41.26,41.2,41.22,101800.0,24.9688,24.9688,24.9325,24.9446,101800.0
2006-03-13 11:55:00,41.23,41.24,41.15,41.18,72100.0,24.9507,24.9567,24.9022,24.9204,72100.0
2006-03-13 12:00:00,41.18,41.19,41.14,41.15,78700.0,24.9204,24.9264,24.8962,24.9022,78700.0
2006-03-13 12:05:00,41.15,41.17,41.14,41.15,193900.0,24.9022,24.9143,24.8962,24.9022,193900.0
2006-03-13 12:10:00,41.15,41.16,41.14,41.15,109400.0,24.9022,24.9083,24.8962,24.9022,109400.0
2006-03-13 12:15:00,41.16,41.2,41.14,41.2,84800.0,24.9083,24.9325,24.8962,24.9325,84800.0
2006-03-13 12:20:00,41.2,41.21,41.17,41.18,50900.0,24.9325,24.9385,24.9143,24.9204,50900.0
2006-03-13 12:25:00,41.19,41.21,41.17,41.19,27400.0,24.9264,24.9385,24.9143,24.9264,27400.0
2006-03-13 12:30:00,41.19,41.19,41.13,41.16,76300.0,24.9264,24.9264,24.8901,24.9083,76300.0
2006-03-13 12:35:00,41.16,41.23,41.16,41.21,55100.0,24.9083,24.9507,24.9083,24.9385,55100.0
2006-03-13 12:40:00,41.22,41.23,41.18,41.2,54300.0,24.9446,24.9507,24.9204,24.9325,54300.0
2006-03-13 12:45:00,41.2,41.22,41.14,41.16,66600.0,24.9325,24.9446,24.8962,24.9083,66600.0
2006-03-13 12:50:00,41.16,41.16,41.1,41.11,66200.0,24.9083,24.9083,24.872,24.878,66200.0
2006-03-13 12:55:00,41.1,41.17,41.1,41.17,73400.0,24.872,24.9143,24.872,24.9143,73400.0
2006-03-13 13:00:00,41.17,41.2,41.12,41.2,102700.0,24.9143,24.9325,24.8841,24.9325,102700.0
2006-03-13 13:05:00,41.19,41.23,41.14,41.2,87100.0,24.9264,24.9507,24.8962,24.9325,87100.0
2006-03-13 13:10:00,41.22,41.23,41.12,41.14,76200.0,24.9446,24.9507,24.8841,24.8962,76200.0
2006-03-13 13:15:00,41.14,41.16,41.07,41.12,105400.0,24.8962,24.9083,24.8538,24.8841,105400.0
2006-03-13 13:20:00,41.12,41.12,41.02,41.07,85300.0,24.8841,24.8841,24.8236,24.8538,85300.0
2006-03-13 13:25:00,41.06,41.09,41.01,41.07,79900.0,24.8478,24.8659,24.8175,24.8538,79900.0
2006-03-13 13:30:00,41.08,41.14,41.07,41.14,109500.0,24.8599,24.8962,24.8538,24.8962,109500.0
2006-03-13 13:35:00,41.15,41.16,41.11,41.13,93800.0,24.9022,24.9083,24.878,24.8901,93800.0
2006-03-13 13:40:00,41.12,41.18,41.12,41.16,84200.0,24.8841,24.9204,24.8841,24.9083,84200.0
2006-03-13 13:45:00,41.15,41.18,41.11,41.15,93700.0,24.9022,24.9204,24.878,24.9022,93700.0
2006-03-13 13:50:00,41.15,41.23,41.15,41.21,74900.0,24.9022,24.9507,24.9022,24.9385,74900.0
2006-03-13 13:55:00,41.19,41.2,41.15,41.18,75300.0,24.9264,24.9325,24.9022,24.9204,75300.0
2006-03-13 14:00:00,41.19,41.21,41.14,41.17,390600.0,24.9264,24.9385,24.8962,24.9143,390600.0
2006-03-13 14:05:00,41.17,41.18,41.13,41.16,109700.0,24.9143,24.9204,24.8901,24.9083,109700.0
2006-03-13 14:10:00,41.15,41.2,41.15,41.18,100100.0,24.9022,24.9325,24.9022,24.9204,100100.0
2006-03-13 14:15:00,41.18,41.2,41.16,41.17,94900.0,24.9204,24.9325,24.9083,24.9143,94900.0
2006-03-13 14:20:00,41.18,41.18,41.12,41.14,148000.0,24.9204,24.9204,24.8841,24.8962,148000.0
2006-03-13 14:25:00,41.14,41.15,41.12,41.15,84600.0,24.8962,24.9022,24.8841,24.9022,84600.0
2006-03-13 14:30:00,41.15,41.19,41.14,41.17,103300.0,24.9022,24.9264,24.8962,24.9143,103300.0
2006-03-13 14:35:00,41.16,41.16,41.09,41.13,102100.0,24.9083,24.9083,24.8659,24.8901,102100.0
2006-03-13 14:40:00,41.14,41.15,41.0,41.01,137300.0,24.8962,24.9022,24.8115,24.8175,137300.0
2006-03-13 14:45:00,41.02,41.04,40.99,41.0,139300.0,24.8236,24.8357,24.8054,24.8115,139300.0
2006-03-13 14:50:00,41.01,41.05,40.99,41.05,57200.0,24.8175,24.8417,24.8054,24.8417,57200.0
2006-03-13 14:55:00,41.05,41.08,41.02,41.08,99400.0,24.8417,24.8599,24.8236,24.8599,99400.0
2006-03-13 15:00:00,41.08,41.12,41.07,41.11,84900.0,24.8599,24.8841,24.8538,24.878,84900.0
2006-03-13 15:05:00,41.11,41.13,41.09,41.11,120800.0,24.878,24.8901,24.8659,24.878,120800.0
2006-03-13 15:10:00,41.1,41.18,41.09,41.16,106900.0,24.872,24.9204,24.8659,24.9083,106900.0
2006-03-13 15:15:00,41.15,41.16,41.09,41.13,73000.0,24.9022,24.9083,24.8659,24.8901,73000.0
2006-03-13 15:20:00,41.13,41.14,41.01,41.04,475100.0,24.8901,24.8962,24.8175,24.8357,475100.0
2006-03-13 15:25:00,41.05,41.05,40.98,41.01,129000.0,24.8417,24.8417,24.7994,24.8175,129000.0
2006-03-13 15:30:00,41.01,41.04,40.99,41.03,127200.0,24.8175,24.8357,24.8054,24.8296,127200.0
2006-03-13 15:35:00,41.04,41.07,41.03,41.06,93800.0,24.8357,24.8538,24.8296,24.8478,93800.0
2006-03-13 15:40:00,41.06,41.08,41.05,41.07,136200.0,24.8478,24.8599,24.8417,24.8538,136200.0
2006-03-13 15:45:00,41.06,41.08,41.02,41.04,166400.0,24.8478,24.8599,24.8236,24.8357,166400.0
2006-03-13 15:50:00,41.03,41.08,41.03,41.06,123100.0,24.8296,24.8599,24.8296,24.8478,123100.0
2006-03-13 15:55:00,41.05,41.08,41.04,41.07,225600.0,24.8417,24.8599,24.8357,24.8538,225600.0
2006-03-14 09:30:00,41.26,41.44,41.25,41.42,442100.0,24.9688,25.0777,24.9628,25.0656,442100.0
2006-03-14 09:35:00,41.39,41.43,41.36,41.38,208000.0,25.0475,25.0717,25.0293,25.0414,208000.0
2006-03-14 09:40:00,41.39,41.4,41.31,41.36,706500.0,25.0475,25.0535,24.9991,25.0293,706500.0
2006-03-14 09:45:00,41.36,41.43,41.33,41.42,368400.0,25.0293,25.0717,25.0112,25.0656,368400.0
2006-03-14 09:50:00,41.42,41.47,41.41,41.43,360900.0,25.0656,25.0959,25.0596,25.0717,360900.0
2006-03-14 09:55:00,41.44,41.49,41.41,41.43,403500.0,25.0777,25.108,25.0596,25.0717,403500.0
2006-03-14 10:00:00,41.43,41.46,41.4,41.41,266500.0,25.0717,25.0898,25.0535,25.0596,266500.0
2006-03-14 10:05:00,41.41,41.47,41.4,41.43,121800.0,25.0596,25.0959,25.0535,25.0717,121800.0
2006-03-14 10:10:00,41.42,41.45,41.4,41.4,91900.0,25.0656,25.0838,25.0535,25.0535,91900.0
2006-03-14 10:15:00,41.4,41.42,41.38,41.41,1348600.0,25.0535,25.0656,25.0414,25.0596,1348600.0
2006-03-14 10:20:00,41.42,41.44,41.38,41.4,479200.0,25.0656,25.0777,25.0414,25.0535,479200.0
2006-03-14 10:25:00,41.4,41.41,41.38,41.4,87200.0,25.0535,25.0596,25.0414,25.0535,87200.0
2006-03-14 10:30:00,41.4,41.41,41.36,41.4,69700.0,25.0535,25.0596,25.0293,25.0535,69700.0
2006-03-14 10:35:00,41.39,41.43,41.38,41.4,185200.0,25.0475,25.0717,25.0414,25.0535,185200.0
2006-03-14 10:40:00,41.4,41.43,41.38,41.39,97200.0,25.0535,25.0717,25.0414,25.0475,97200.0
2006-03-14 10:45:00,41.39,41.42,41.38,41.41,58900.0,25.0475,25.0656,25.0414,25.0596,58900.0
2006-03-14 10:50:00,41.41,41.41,41.37,41.39,64200.0,25.0596,25.0596,25.0354,25.0475,64200.0
2006-03-14 10:55:00,41.39,41.41,41.38,41.4,59900.0,25.0475,25.0596,25.0414,25.0535,59900.0
2006-03-14 11:00:00,41.4,41.44,41.39,41.44,189300.0,25.0535,25.0777,25.0475,25.0777,189300.0
2006-03-14 11:05:00,41.44,41.48,41.43,41.46,115000.0,25.0777,25.1019,25.0717,25.0898,115000.0
2006-03-14 11:10:00,41.46,41.47,41.4,41.44,87900.0,25.0898,25.0959,25.0535,25.0777,87900.0
2006-03-14 11:15:00,41.44,41.47,41.41,41.43,151800.0,25.0777,25.0959,25.0596,25.0717,151800.0
2006-03-14 11:20:00,41.41,41.45,41.41,41.44,84500.0,25.0596,25.0838,25.0596,25.0777,84500.0
2006-03-14 11:25:00,41.45,41.45,41.43,41.44,89600.0,25.0838,25.0838,25.0717,25.0777,89600.0
2006-03-14 11:30:00,41.44,41.45,41.38,41.38,100100.0,25.0777,25.0838,25.0414,25.0414,100100.0
2006-03-14 11:35:00,41.38,41.45,41.38,41.44,104300.0,25.0414,25.0838,25.0414,25.0777,104300.0
2006-03-14 11:40:00,41.43,41.45,41.4,41.42,245500.0,25.0717,25.0838,25.0535,25.0656,245500.0
2006-03-14 11:45:00,41.43,41.44,41.4,41.42,104700.0,25.0717,25.0777,25.0535,25.0656,104700.0
2006-03-14 11:50:00,41.41,41.43,41.41,41.42,49000.0,25.0596,25.0717,25.0596,25.0656,49000.0
2006-03-14 11:55:00,41.42,41.43,41.4,41.42,116600.0,25.0656,25.0717,25.0535,25.0656,116600.0
2006-03-14 12:00:00,41.42,41.43,41.39,41.39,85500.0,25.0656,25.0717,25.0475,25.0475,85500.0
2006-03-14 12:05:00,41.4,41.42,41.35,41.37,325200.0,25.0535,25.0656,25.0233,25.0354,325200.0
2006-03-14 12:10:00,41.37,41.4,41.36,41.39,79800.0,25.0354,25.0535,25.0293,25.0475,79800.0
2006-03-14 12:15:00,41.39,41.4,41.36,41.37,114300.0,25.0475,25.0535,25.0293,25.0354,114300.0
2006-03-14 12:20:00,41.36,41.42,41.36,41.41,211300.0,25.0293,25.0656,25.0293,25.0596,211300.0
2006-03-14 12:25:00,41.41,41.42,41.38,41.4,111200.0,25.0596,25.0656,25.0414,25.0535,111200.0
2006-03-14 12:30:00,41.4,41.41,41.38,41.38,105200.0,25.0535,25.0596,25.0414,25.0414,105200.0
2006-03-14 12:35:00,41.38,41.39,41.34,41.36,105800.0,25.0414,25.0475,25.0172,25.0293,105800.0
2006-03-14 12:40:00,41.35,41.37,41.33,41.34,57900.0,25.0233,25.0354,25.0112,25.0172,57900.0
2006-03-14 12:45:00,41.35,41.4,41.34,41.39,165500.0,25.0233,25.0535,25.0172,25.0475,165500.0
2006-03-14 12:50:00,41.38,41.39,41.38,41.38,24400.0,25.0414,25.0475,25.0414,25.0414,24400.0
2006-03-14 12:55:00,41.39,41.39,41.32,41.34,68900.0,25.0475,25.0475,25.0051,25.0172,68900.0
2006-03-14 13:00:00,41.35,41.39,41.35,41.39,80200.0,25.0233,25.0475,25.0233,25.0475,80200.0
2006-03-14 13:05:00,41.39,41.4,41.36,41.36,90000.0,25.0475,25.0535,25.0293,25.0293,90000.0
2006-03-14 13:10:00,41.37,41.41,41.34,41.38,119400.0,25.0354,25.0596,25.0172,25.0414,119400.0
2006-03-14 13:15:00,41.38,41.44,41.38,41.44,199800.0,25.0414,25.0777,25.0414,25.0777,199800.0
2006-03-14 13:20:00,41.43,41.47,41.41,41.41,150000.0,25.0717,25.0959,25.0596,25.0596,150000.0
2006-03-14 13:25:00,41.4,41.44,41.39,41.43,135800.0,25.0535,25.0777,25.0475,25.0717,135800.0
2006-03-14 13:30:00,41.43,41.46,41.42,41.46,222100.0,25.0717,25.0898,25.0656,25.0898,222100.0
2006-03-14 13:35:00,41.45,41.46,41.42,41.44,204300.0,25.0838,25.0898,25.0656,25.0777,204300.0
2006-03-14 13:40:00,41.44,41.45,41.43,41.43,34300.0,25.0777,25.0838,25.0717,25.0717,34300.0
2006-03-14 13:45:00,41.43,41.44,41.41,41.42,125100.0,25.0717,25.0777,25.0596,25.0656,125100.0
2006-03-14 13:50:00,41.41,41.44,41.41,41.42,87200.0,25.0596,25.0777,25.0596,25.0656,87200.0
2006-03-14 13:55:00,41.42,41.43,41.4,41.41,57800.0,25.0656,25.0717,25.0535,25.0596,57800.0
2006-03-14 14:00:00,41.41,41.42,41.4,41.42,56700.0,25.0596,25.0656,25.0535,25.0656,56700.0
2006-03-14 14:05:00,41.42,41.42,41.4,41.41,95400.0,25.0656,25.0656,25.0535,25.0596,95400.0
2006-03-14 14:10:00,41.4,41.41,41.39,41.41,114800.0,25.0535,25.0596,25.0475,25.0596,114800.0
2006-03-14 14:15:00,41.4,41.41,41.39,41.4,76600.0,25.0535,25.0596,25.0475,25.0535,76600.0
2006-03-14 14:20:00,41.4,41.44,41.39,41.42,144300.0,25.0535,25.0777,25.0475,25.0656,144300.0
2006-03-14 14:25:00,41.42,41.45,41.41,41.43,158100.0,25.0656,25.0838,25.0596,25.0717,158100.0
2006-03-14 14:30:00,41.43,41.45,41.43,41.44,98200.0,25.0717,25.0838,25.0717,25.0777,98200.0
2006-03-14 14:35:00,41.45,41.45,41.44,41.44,156300.0,25.0838,25.0838,25.0777,25.0777,156300.0
2006-03-14 14:40:00,41.45,41.47,41.44,41.46,459400.0,25.0838,25.0959,25.0777,25.0898,459400.0
2006-03-14 14:45:00,41.46,41.47,41.42,41.44,116800.0,25.0898,25.0959,25.0656,25.0777,116800.0
2006-03-14 14:50:00,41.45,41.46,41.44,41.46,90600.0,25.0838,25.0898,25.0777,25.0898,90600.0
2006-03-14 14:55:00,41.46,41.48,41.45,41.46,150300.0,25.0898,25.1019,25.0838,25.0898,150300.0
2006-03-14 15:00:00,41.46,41.49,41.45,41.48,281800.0,25.0898,25.108,25.0838,25.1019,281800.0
2006-03-14 15:05:00,41.49,41.5,41.47,41.49,178100.0,25.108,25.114,25.0959,25.108,178100.0
2006-03-14 15:10:00,41.49,41.5,41.47,41.48,218600.0,25.108,25.114,25.0959,25.1019,218600.0
2006-03-14 15:15:00,41.47,41.48,41.43,41.46,197300.0,25.0959,25.1019,25.0717,25.0898,197300.0
2006-03-14 15:20:00,41.46,41.48,41.45,41.47,281000.0,25.0898,25.1019,25.0838,25.0959,281000.0
2006-03-14 15:25:00,41.47,41.48,41.44,41.45,180500.0,25.0959,25.1019,25.0777,25.0838,180500.0
2006-03-14 15:30:00,41.44,41.45,41.42,41.44,225300.0,25.0777,25.0838,25.0656,25.0777,225300.0
2006-03-14 15:35:00,41.42,41.44,41.42,41.43,147700.0,25.0656,25.0777,25.0656,25.0717,147700.0
2006-03-14 15:40:00,41.42,41.43,41.41,41.43,165000.0,25.0656,25.0717,25.0596,25.0717,165000.0
2006-03-14 15:45:00,41.43,41.43,41.33,41.33,172500.0,25.0717,25.0717,25.0112,25.0112,172500.0
2006-03-14 15:50:00,41.33,41.38,41.33,41.38,308800.0,25.0112,25.0414,25.0112,25.0414,308800.0
2006-03-14 15:55:00,41.36,41.38,41.34,41.37,365400.0,25.0293,25.0414,25.0172,25.0354,365400.0
2006-03-15 09:30:00,41.16,41.22,41.14,41.21,482000.0,24.9083,24.9446,24.8962,24.9385,482000.0
2006-03-15 09:35:00,41.22,41.28,41.15,41.23,127300.0,24.9446,24.9809,24.9022,24.9507,127300.0
2006-03-15 09:40:00,41.23,41.24,41.14,41.2,130200.0,24.9507,24.9567,24.8962,24.9325,130200.0
2006-03-15 09:45:00,41.2,41.21,41.11,41.13,169200.0,24.9325,24.9385,24.878,24.8901,169200.0
2006-03-15 09:50:00,41.13,41.22,41.11,41.14,94900.0,24.8901,24.9446,24.878,24.8962,94900.0
2006-03-15 09:55:00,41.15,41.19,41.14,41.17,121100.0,24.9022,24.9264,24.8962,24.9143,121100.0
2006-03-15 10:00:00,41.17,41.19,41.15,41.19,79600.0,24.9143,24.9264,24.9022,24.9264,79600.0
2006-03-15 10:05:00,41.18,41.19,41.12,41.13,128700.0,24.9204,24.9264,24.8841,24.8901,128700.0
2006-03-15 10:10:00,41.13,41.14,41.0,41.0,213700.0,24.8901,24.8962,24.8115,24.8115,213700.0
2006-03-15 10:15:00,41.01,41.08,40.99,41.08,108300.0,24.8175,24.8599,24.8054,24.8599,108300.0
2006-03-15 10:20:00,41.08,41.09,40.99,41.02,148400.0,24.8599,24.8659,24.8054,24.8236,148400.0
2006-03-15 10:25:00,41.02,41.06,40.99,41.04,232800.0,24.8236,24.8478,24.8054,24.8357,232800.0
2006-03-15 10:30:00,41.03,41.12,41.02,41.11,206300.0,24.8296,24.8841,24.8236,24.878,206300.0
2006-03-15 10:35:00,41.11,41.19,41.1,41.16,211700.0,24.878,24.9264,24.872,24.9083,211700.0
2006-03-15 10:40:00,41.16,41.16,41.05,41.12,167500.0,24.9083,24.9083,24.8417,24.8841,167500.0
2006-03-15 10:45:00,41.11,41.15,41.09,41.13,215500.0,24.878,24.9022,24.8659,24.8901,215500.0
2006-03-15 10:50:00,41.13,41.15,41.1,41.15,251600.0,24.8901,24.9022,24.872,24.9022,251600.0
2006-03-15 10:55:00,41.14,41.15,41.1,41.11,108700.0,24.8962,24.9022,24.872,24.878,108700.0
2006-03-15 11:00:00,41.1,41.14,41.08,41.13,97300.0,24.872,24.8962,24.8599,24.8901,97300.0
2006-03-15 11:05:00,41.14,41.15,41.12,41.12,82300.0,24.8962,24.9022,24.8841,24.8841,82300.0
2006-03-15 11:10:00,41.13,41.17,41.12,41.17,95200.0,24.8901,24.9143,24.8841,24.9143,95200.0
2006-03-15 11:15:00,41.16,41.17,41.13,41.15,613800.0,24.9083,24.9143,24.8901,24.9022,613800.0
2006-03-15 11:20:00,41.15,41.23,41.14,41.2,124200.0,24.9022,24.9507,24.8962,24.9325,124200.0
2006-03-15 11:25:00,41.19,41.23,41.18,41.19,156300.0,24.9264,24.9507,24.9204,24.9264,156300.0
2006-03-15 11:30:00,41.19,41.23,41.17,41.21,57900.0,24.9264,24.9507,24.9143,24.9385,57900.0
2006-03-15 11:35:00,41.21,41.21,41.16,41.17,92400.0,24.9385,24.9385,24.9083,24.9143,92400.0
2006-03-15 11:40:00,41.16,41.19,41.11,41.13,76300.0,24.9083,24.9264,24.878,24.8901,76300.0
2006-03-15 11:45:00,41.13,41.14,41.1,41.11,51600.0,24.8901,24.8962,24.872,24.878,51600.0
2006-03-15 11:50:00,41.11,41.19,41.11,41.15,55000.0,24.878,24.9264,24.878,24.9022,55000.0
2006-03-15 11:55:00,41.14,41.19,41.13,41.16,53700.0,24.8962,24.9264,24.8901,24.9083,53700.0
2006-03-15 12:00:00,41.16,41.19,41.14,41.17,64700.0,24.9083,24.9264,24.8962,24.9143,64700.0
2006-03-15 12:05:00,41.17,41.19,41.17,41.19,49400.0,24.9143,24.9264,24.9143,24.9264,49400.0
2006-03-15 12:10:00,41.19,41.22,41.18,41.2,63600.0,24.9264,24.9446,24.9204,24.9325,63600.0
2006-03-15 12:15:00,41.2,41.21,41.19,41.19,50900.0,24.9325,24.9385,24.9264,24.9264,50900.0
2006-03-15 12:20:00,41.19,41.21,41.19,41.19,39700.0,24.9264,24.9385,24.9264,24.9264,39700.0
2006-03-15 12:25:00,41.19,41.2,41.14,41.19,69200.0,24.9264,24.9325,24.8962,24.9264,69200.0
2006-03-15 12:30:00,41.2,41.22,41.19,41.2,65100.0,24.9325,24.9446,24.9264,24.9325,65100.0
2006-03-15 12:35:00,41.18,41.23,41.18,41.22,80600.0,24.9204,24.9507,24.9204,24.9446,80600.0
2006-03-15 12:40:00,41.22,41.25,41.21,41.22,343100.0,24.9446,24.9628,24.9385,24.9446,343100.0
2006-03-15 12:45:00,41.22,41.22,41.19,41.2,136300.0,24.9446,24.9446,24.9264,24.9325,136300.0
2006-03-15 12:50:00,41.2,41.23,41.18,41.19,107200.0,24.9325,24.9507,24.9204,24.9264,107200.0
2006-03-15 12:55:00,41.18,41.24,41.18,41.23,116200.0,24.9204,24.9567,24.9204,24.9507,116200.0
2006-03-15 13:00:00,41.22,41.24,41.2,41.22,87300.0,24.9446,24.9567,24.9325,24.9446,87300.0
2006-03-15 13:05:00,41.22,41.22,41.18,41.19,71700.0,24.9446,24.9446,24.9204,24.9264,71700.0
2006-03-15 13:10:00,41.2,41.23,41.19,41.22,125700.0,24.9325,24.9507,24.9264,24.9446,125700.0
2006-03-15 13:15:00,41.23,41.25,41.2,41.21,129200.0,24.9507,24.9628,24.9325,24.9385,129200.0
2006-03-15 13:20:00,41.21,41.24,41.2,41.22,42900.0,24.9385,24.9567,24.9325,24.9446,42900.0
2006-03-15 13:25:00,41.23,41.26,41.22,41.23,98400.0,24.9507,24.9688,24.9446,24.9507,98400.0
2006-03-15 13:30:00,41.23,41.23,41.19,41.19,75800.0,24.9507,24.9507,24.9264,24.9264,75800.0
2006-03-15 13:35:00,41.19,41.21,41.17,41.19,70500.0,24.9264,24.9385,24.9143,24.9264,70500.0
2006-03-15 13:40:00,41.19,41.22,41.18,41.2,247300.0,24.9264,24.9446,24.9204,24.9325,247300.0
2006-03-15 13:45:00,41.2,41.22,41.19,41.22,60400.0,24.9325,24.9446,24.9264,24.9446,60400.0
2006-03-15 13:50:00,41.24,41.25,41.22,41.24,180100.0,24.9567,24.9628,24.9446,24.9567,180100.0
2006-03-15 13:55:00,41.24,41.24,41.2,41.2,110800.0,24.9567,24.9567,24.9325,24.9325,110800.0
2006-03-15 14:00:00,41.2,41.25,41.2,41.23,140200.0,24.9325,24.9628,24.9325,24.9507,140200.0
2006-03-15 14:05:00,41.23,41.25,41.22,41.25,206200.0,24.9507,24.9628,24.9446,24.9628,206200.0
2006-03-15 14:10:00,41.24,41.34,41.24,41.31,194300.0,24.9567,25.0172,24.9567,24.9991,194300.0
2006-03-15 14:15:00,41.31,41.34,41.28,41.31,166500.0,24.9991,25.0172,24.9809,24.9991,166500.0
2006-03-15 14:20:00,41.32,41.34,41.3,41.34,151000.0,25.0051,25.0172,24.993,25.0172,151000.0
2006-03-15 14:25:00,41.33,41.34,41.28,41.3,330900.0,25.0112,25.0172,24.9809,24.993,330900.0
2006-03-15 14:30:00,41.3,41.33,41.23,41.27,122500.0,24.993,25.0112,24.9507,24.9749,122500.0
2006-03-15 14:35:00,41.28,41.28,41.25,41.27,150500.0,24.9809,24.9809,24.9628,24.9749,150500.0
2006-03-15 14:40:00,41.28,41.29,41.26,41.28,176900.0,24.9809,24.987,24.9688,24.9809,176900.0
2006-03-15 14:45:00,41.29,41.29,41.24,41.26,153600.0,24.987,24.987,24.9567,24.9688,153600.0
2006-03-15 14:50:00,41.26,41.29,41.26,41.28,194400.0,24.9688,24.987,24.9688,24.9809,194400.0
2006-03-15 14:55:00,41.28,41.32,41.27,41.28,179700.0,24.9809,25.0051,24.9749,24.9809,179700.0
2006-03-15 15:00:00,41.28,41.3,41.26,41.27,163100.0,24.9809,24.993,24.9688,24.9749,163100.0
2006-03-15 15:05:00,41.26,41.29,41.26,41.28,103400.0,24.9688,24.987,24.9688,24.9809,103400.0
2006-03-15 15:10:00,41.27,41.3,41.27,41.29,143800.0,24.9749,24.993,24.9749,24.987,143800.0
2006-03-15 15:15:00,41.29,41.3,41.27,41.28,167500.0,24.987,24.993,24.9749,24.9809,167500.0
2006-03-15 15:20:00,41.28,41.3,41.27,41.3,215200.0,24.9809,24.993,24.9749,24.993,215200.0
2006-03-15 15:25:00,41.3,41.32,41.29,41.3,137800.0,24.993,25.0051,24.987,24.993,137800.0
2006-03-15 15:30:00,41.29,41.3,41.23,41.25,1128500.0,24.987,24.993,24.9507,24.9628,1128500.0
2006-03-15 15:35:00,41.26,41.29,41.25,41.26,196200.0,24.9688,24.987,24.9628,24.9688,196200.0
2006-03-15 15:40:00,41.27,41.27,41.2,41.23,249400.0,24.9749,24.9749,24.9325,24.9507,249400.0
2006-03-15 15:45:00,41.24,41.26,41.22,41.22,217300.0,24.9567,24.9688,24.9446,24.9446,217300.0
2006-03-15 15:50:00,41.22,41.24,41.22,41.23,195700.0,24.9446,24.9567,24.9446,24.9507,195700.0
2006-03-15 15:55:00,41.23,41.23,41.15,41.22,362900.0,24.9507,24.9507,24.9022,24.9446,362900.0
2006-03-16 09:30:00,41.42,41.42,41.35,41.41,389600.0,25.0656,25.0656,25.0233,25.0596,389600.0
2006-03-16 09:35:00,41.39,41.47,41.37,41.37,185600.0,25.0475,25.0959,25.0354,25.0354,185600.0
2006-03-16 09:40:00,41.35,41.43,41.35,41.41,178200.0,25.0233,25.0717,25.0233,25.0596,178200.0
2006-03-16 09:45:00,41.4,41.42,41.38,41.41,149000.0,25.0535,25.0656,25.0414,25.0596,149000.0
2006-03-16 09:50:00,41.41,41.43,41.39,41.39,128700.0,25.0596,25.0717,25.0475,25.0475,128700.0
2006-03-16 09:55:00,41.38,41.44,41.36,41.43,135500.0,25.0414,25.0777,25.0293,25.0717,135500.0
2006-03-16 10:00:00,41.44,41.52,41.43,41.49,327300.0,25.0777,25.1261,25.0717,25.108,327300.0
2006-03-16 10:05:00,41.49,41.49,41.44,41.45,288700.0,25.108,25.108,25.0777,25.0838,288700.0
2006-03-16 10:10:00,41.45,41.46,41.39,41.39,154000.0,25.0838,25.0898,25.0475,25.0475,154000.0
2006-03-16 10:15:00,41.4,41.44,41.38,41.41,144700.0,25.0535,25.0777,25.0414,25.0596,144700.0
2006-03-16 10:20:00,41.4,41.43,41.33,41.34,152600.0,25.0535,25.0717,25.0112,25.0172,152600.0
2006-03-16 10:25:00,41.34,41.41,41.33,41.39,118500.0,25.0172,25.0596,25.0112,25.0475,118500.0
2006-03-16 10:30:00,41.39,41.42,41.35,41.37,203300.0,25.0475,25.0656,25.0233,25.0354,203300.0
2006-03-16 10:35:00,41.37,41.43,41.37,41.39,121900.0,25.0354,25.0717,25.0354,25.0475,121900.0
2006-03-16 10:40:00,41.4,41.4,41.31,41.31,112500.0,25.0535,25.0535,24.9991,24.9991,112500.0
2006-03-16 10:45:00,41.3,41.32,41.26,41.31,123600.0,24.993,25.0051,24.9688,24.9991,123600.0
2006-03-16 10:50:00,41.32,41.4,41.3,41.4,90100.0,25.0051,25.0535,24.993,25.0535,90100.0
2006-03-16 10:55:00,41.4,41.41,41.39,41.39,93200.0,25.0535,25.0596,25.0475,25.0475,93200.0
2006-03-16 11:00:00,41.39,41.43,41.37,41.38,95000.0,25.0475,25.0717,25.0354,25.0414,95000.0
2006-03-16 11:05:00,41.37,41.4,41.35,41.4,104100.0,25.0354,25.0535,25.0233,25.0535,104100.0
2006-03-16 11:10:00,41.4,41.41,41.39,41.4,121400.0,25.0535,25.0596,25.0475,25.0535,121400.0
2006-03-16 11:15:00,41.4,41.4,41.37,41.37,88600.0,25.0535,25.0535,25.0354,25.0354,88600.0
2006-03-16 11:20:00,41.37,41.4,41.37,41.39,86800.0,25.0354,25.0535,25.0354,25.0475,86800.0
2006-03-16 11:25:00,41.39,41.41,41.39,41.39,80600.0,25.0475,25.0596,25.0475,25.0475,80600.0
2006-03-16 11:30:00,41.39,41.4,41.37,41.4,71800.0,25.0475,25.0535,25.0354,25.0535,71800.0
2006-03-16 11:35:00,41.39,41.41,41.39,41.4,51300.0,25.0475,25.0596,25.0475,25.0535,51300.0
2006-03-16 11:40:00,41.4,41.42,41.39,41.4,73400.0,25.0535,25.0656,25.0475,25.0535,73400.0
2006-03-16 11:45:00,41.4,41.4,41.39,41.39,44100.0,25.0535,25.0535,25.0475,25.0475,44100.0
2006-03-16 11:50:00,41.4,41.4,41.37,41.37,37000.0,25.0535,25.0535,25.0354,25.0354,37000.0
2006-03-16 11:55:00,41.38,41.4,41.36,41.37,36900.0,25.0414,25.0535,25.0293,25.0354,36900.0
2006-03-16 12:00:00,41.36,41.38,41.32,41.35,79700.0,25.0293,25.0414,25.0051,25.0233,79700.0
2006-03-16 12:05:00,41.35,41.47,41.35,41.46,147500.0,25.0233,25.0959,25.0233,25.0898,147500.0
2006-03-16 12:10:00,41.5,41.53,41.44,41.44,308000.0,25.114,25.1322,25.0777,25.0777,308000.0
2006-03-16 12:15:00,41.45,41.47,41.43,41.43,140700.0,25.0838,25.0959,25.0717,25.0717,140700.0
2006-03-16 12:20:00,41.43,41.47,41.42,41.45,154400.0,25.0717,25.0959,25.0656,25.0838,154400.0
2006-03-16 12:25:00,41.45,41.52,41.44,41.5,99800.0,25.0838,25.1261,25.0777,25.114,99800.0
2006-03-16 12:30:00,41.5,41.5,41.45,41.45,462600.0,25.114,25.114,25.0838,25.0838,462600.0
2006-03-16 12:35:00,41.45,41.47,41.44,41.45,91700.0,25.0838,25.0959,25.0777,25.0838,91700.0
2006-03-16 12:40:00,41.45,41.5,41.45,41.49,69400.0,25.0838,25.114,25.0838,25.108,69400.0
2006-03-16 12:45:00,41.49,41.49,41.42,41.43,72900.0,25.108,25.108,25.0656,25.0717,72900.0
2006-03-16 12:50:00,41.43,41.45,41.42,41.44,60100.0,25.0717,25.0838,25.0656,25.0777,60100.0
2006-03-16 12:55:00,41.44,41.45,41.42,41.42,64700.0,25.0777,25.0838,25.0656,25.0656,64700.0
2006-03-16 13:00:00,41.43,41.43,41.38,41.41,70800.0,25.0717,25.0717,25.0414,25.0596,70800.0
2006-03-16 13:05:00,41.41,41.43,41.4,41.4,54500.0,25.0596,25.0717,25.0535,25.0535,54500.0
2006-03-16 13:10:00,41.41,41.42,41.35,41.37,88400.0,25.0596,25.0656,25.0233,25.0354,88400.0
2006-03-16 13:15:00,41.36,41.4,41.36,41.39,44700.0,25.0293,25.0535,25.0293,25.0475,44700.0
2006-03-16 13:20:00,41.38,41.4,41.35,41.39,80900.0,25.0414,25.0535,25.0233,25.0475,80900.0
2006-03-16 13:25:00,41.39,41.41,41.37,41.41,60200.0,25.0475,25.0596,25.0354,25.0596,60200.0
2006-03-16 13:30:00,41.4,41.4,41.37,41.37,56700.0,25.0535,25.0535,25.0354,25.0354,56700.0
2006-03-16 13:35:00,41.38,41.38,41.34,41.36,55700.0,25.0414,25.0414,25.0172,25.0293,55700.0
2006-03-16 13:40:00,41.36,41.36,41.33,41.36,57800.0,25.0293,25.0293,25.0112,25.0293,57800.0
2006-03-16 13:45:00,41.35,41.38,41.35,41.36,79700.0,25.0233,25.0414,25.0233,25.0293,79700.0
2006-03-16 13:50:00,41.36,41.37,41.3,41.3,79900.0,25.0293,25.0354,24.993,24.993,79900.0
2006-03-16 13:55:00,41.3,41.37,41.3,41.3,69400.0,24.993,25.0354,24.993,24.993,69400.0
2006-03-16 14:00:00,41.3,41.37,41.3,41.37,55600.0,24.993,25.0354,24.993,25.0354,55600.0
2006-03-16 14:05:00,41.37,41.41,41.36,41.4,88400.0,25.0354,25.0596,25.0293,25.0535,88400.0
2006-03-16 14:10:00,41.41,41.42,41.4,41.42,71300.0,25.0596,25.0656,25.0535,25.0656,71300.0
2006-03-16 14:15:00,41.41,41.42,41.36,41.37,113900.0,25.0596,25.0656,25.0293,25.0354,113900.0
2006-03-16 14:20:00,41.37,41.37,41.34,41.35,66700.0,25.0354,25.0354,25.0172,25.0233,66700.0
2006-03-16 14:25:00,41.35,41.41,41.35,41.4,71400.0,25.0233,25.0596,25.0233,25.0535,71400.0
2006-03-16 14:30:00,41.4,41.42,41.38,41.41,810500.0,25.0535,25.0656,25.0414,25.0596,810500.0
2006-03-16 14:35:00,41.41,41.44,41.39,41.39,64400.0,25.0596,25.0777,25.0475,25.0475,64400.0
2006-03-16 14:40:00,41.39,41.39,41.33,41.36,69900.0,25.0475,25.0475,25.0112,25.0293,69900.0
2006-03-16 14:45:00,41.36,41.39,41.33,41.34,101300.0,25.0293,25.0475,25.0112,25.0172,101300.0
2006-03-16 14:50:00,41.34,41.35,41.3,41.33,72900.0,25.0172,25.0233,24.993,25.0112,72900.0
2006-03-16 14:55:00,41.33,41.4,41.33,41.34,122700.0,25.0112,25.0535,25.0112,25.0172,122700.0
2006-03-16 15:00:00,41.35,41.36,41.31,41.35,116300.0,25.0233,25.0293,24.9991,25.0233,116300.0
2006-03-16 15:05:00,41.35,41.38,41.34,41.35,65000.0,25.0233,25.0414,25.0172,25.0233,65000.0
2006-03-16 15:10:00,41.35,41.39,41.35,41.37,72500.0,25.0233,25.0475,25.0233,25.0354,72500.0
2006-03-16 15:15:00,41.38,41.4,41.32,41.33,88200.0,25.0414,25.0535,25.0051,25.0112,88200.0
2006-03-16 15:20:00,41.33,41.36,41.32,41.35,60100.0,25.0112,25.0293,25.0051,25.0233,60100.0
2006-03-16 15:25:00,41.35,41.38,41.35,41.37,69800.0,25.0233,25.0414,25.0233,25.0354,69800.0
2006-03-16 15:30:00,41.37,41.41,41.36,41.4,77800.0,25.0354,25.0596,25.0293,25.0535,77800.0
2006-03-16 15:35:00,41.4,41.41,41.36,41.36,103600.0,25.0535,25.0596,25.0293,25.0293,103600.0
2006-03-16 15:40:00,41.36,41.36,41.3,41.32,119800.0,25.0293,25.0293,24.993,25.0051,119800.0
2006-03-16 15:45:00,41.32,41.33,41.3,41.31,82800.0,25.0051,25.0112,24.993,24.9991,82800.0
2006-03-16 15:50:00,41.3,41.37,41.3,41.33,134200.0,24.993,25.0354,24.993,25.0112,134200.0
2006-03-16 15:55:00,41.33,41.35,41.29,41.35,191700.0,25.0112,25.0233,24.987,25.0233,191700.0
2006-03-17 09:30:00,41.35,41.35,41.25,41.27,4231700.0,25.0233,25.0233,24.9628,24.9749,4231700.0
2006-03-17 09:35:00,41.28,41.34,41.26,41.29,100900.0,24.9809,25.0172,24.9688,24.987,100900.0
2006-03-17 09:40:00,41.28,41.4,41.28,41.39,100300.0,24.9809,25.0535,24.9809,25.0475,100300.0
2006-03-17 09:45:00,41.39,41.41,41.35,41.41,101300.0,25.0475,25.0596,25.0233,25.0596,101300.0
2006-03-17 09:50:00,41.41,41.49,41.41,41.48,103000.0,25.0596,25.108,25.0596,25.1019,103000.0
2006-03-17 09:55:00,41.48,41.49,41.42,41.45,146700.0,25.1019,25.108,25.0656,25.0838,146700.0
2006-03-17 10:00:00,41.45,41.47,41.43,41.44,89200.0,25.0838,25.0959,25.0717,25.0777,89200.0
2006-03-17 10:05:00,41.44,41.45,41.33,41.37,108600.0,25.0777,25.0838,25.0112,25.0354,108600.0
2006-03-17 10:10:00,41.37,41.44,41.36,41.44,699900.0,25.0354,25.0777,25.0293,25.0777,699900.0
2006-03-17 10:15:00,41.44,41.48,41.43,41.47,128800.0,25.0777,25.1019,25.0717,25.0959,128800.0
2006-03-17 10:20:00,41.48,41.49,41.43,41.45,90800.0,25.1019,25.108,25.0717,25.0838,90800.0
2006-03-17 10:25:00,41.44,41.46,41.43,41.45,76200.0,25.0777,25.0898,25.0717,25.0838,76200.0
2006-03-17 10:30:00,41.45,41.49,41.44,41.44,130700.0,25.0838,25.108,25.0777,25.0777,130700.0
2006-03-17 10:35:00,41.44,41.45,41.4,41.41,59700.0,25.0777,25.0838,25.0535,25.0596,59700.0
2006-03-17 10:40:00,41.41,41.47,41.4,41.44,56300.0,25.0596,25.0959,25.0535,25.0777,56300.0
2006-03-17 10:45:00,41.44,41.49,41.43,41.49,54200.0,25.0777,25.108,25.0717,25.108,54200.0
2006-03-17 10:50:00,41.48,41.49,41.45,41.46,45200.0,25.1019,25.108,25.0838,25.0898,45200.0
2006-03-17 10:55:00,41.47,41.48,41.44,41.45,44700.0,25.0959,25.1019,25.0777,25.0838,44700.0
2006-03-17 11:00:00,41.45,41.5,41.44,41.48,66000.0,25.0838,25.114,25.0777,25.1019,66000.0
2006-03-17 11:05:00,41.49,41.5,41.46,41.5,102600.0,25.108,25.114,25.0898,25.114,102600.0
2006-03-17 11:10:00,41.49,41.5,41.48,41.48,63300.0,25.108,25.114,25.1019,25.1019,63300.0
2006-03-17 11:15:00,41.48,41.48,41.43,41.45,74200.0,25.1019,25.1019,25.0717,25.0838,74200.0
2006-03-17 11:20:00,41.45,41.48,41.43,41.44,52200.0,25.0838,25.1019,25.0717,25.0777,52200.0
2006-03-17 11:25:00,41.44,41.45,41.41,41.43,46400.0,25.0777,25.0838,25.0596,25.0717,46400.0
2006-03-17 11:30:00,41.43,41.45,41.42,41.44,44500.0,25.0717,25.0838,25.0656,25.0777,44500.0
2006-03-17 11:35:00,41.44,41.44,41.42,41.43,41700.0,25.0777,25.0777,25.0656,25.0717,41700.0
2006-03-17 11:40:00,41.43,41.44,41.42,41.43,34000.0,25.0717,25.0777,25.0656,25.0717,34000.0
2006-03-17 11:45:00,41.44,41.44,41.42,41.44,39500.0,25.0777,25.0777,25.0656,25.0777,39500.0
2006-03-17 11:50:00,41.44,41.45,41.43,41.44,42700.0,25.0777,25.0838,25.0717,25.0777,42700.0
2006-03-17 11:55:00,41.44,41.45,41.43,41.44,51200.0,25.0777,25.0838,25.0717,25.0777,51200.0
2006-03-17 12:00:00,41.44,41.44,41.42,41.43,35400.0,25.0777,25.0777,25.0656,25.0717,35400.0
2006-03-17 12:05:00,41.43,41.44,41.4,41.43,94800.0,25.0717,25.0777,25.0535,25.0717,94800.0
2006-03-17 12:10:00,41.43,41.44,41.41,41.43,27700.0,25.0717,25.0777,25.0596,25.0717,27700.0
2006-03-17 12:15:00,41.43,41.45,41.42,41.43,71800.0,25.0717,25.0838,25.0656,25.0717,71800.0
2006-03-17 12:20:00,41.44,41.45,41.41,41.44,73800.0,25.0777,25.0838,25.0596,25.0777,73800.0
2006-03-17 12:25:00,41.44,41.45,41.44,41.45,44600.0,25.0777,25.0838,25.0777,25.0838,44600.0
2006-03-17 12:30:00,41.45,41.48,41.44,41.45,204600.0,25.0838,25.1019,25.0777,25.0838,204600.0
2006-03-17 12:35:00,41.45,41.47,41.44,41.45,1092000.0,25.0838,25.0959,25.0777,25.0838,1092000.0
2006-03-17 12:40:00,41.45,41.47,41.43,41.45,49200.0,25.0838,25.0959,25.0717,25.0838,49200.0
2006-03-17 12:45:00,41.46,41.48,41.44,41.45,85500.0,25.0898,25.1019,25.0777,25.0838,85500.0
2006-03-17 12:50:00,41.45,41.46,41.43,41.43,78500.0,25.0838,25.0898,25.0717,25.0717,78500.0
2006-03-17 12:55:00,41.44,41.45,41.43,41.44,20900.0,25.0777,25.0838,25.0717,25.0777,20900.0
2006-03-17 13:00:00,41.44,41.45,41.4,41.4,59200.0,25.0777,25.0838,25.0535,25.0535,59200.0
2006-03-17 13:05:00,41.4,41.41,41.37,41.39,49500.0,25.0535,25.0596,25.0354,25.0475,49500.0
2006-03-17 13:10:00,41.39,41.42,41.39,41.41,53000.0,25.0475,25.0656,25.0475,25.0596,53000.0
2006-03-17 13:15:00,41.4,41.4,41.38,41.39,20700.0,25.0535,25.0535,25.0414,25.0475,20700.0
2006-03-17 13:20:00,41.39,41.39,41.33,41.33,47600.0,25.0475,25.0475,25.0112,25.0112,47600.0
2006-03-17 13:25:00,41.33,41.36,41.32,41.33,65300.0,25.0112,25.0293,25.0051,25.0112,65300.0
2006-03-17 13:30:00,41.33,41.33,41.26,41.29,59700.0,25.0112,25.0112,24.9688,24.987,59700.0
2006-03-17 13:35:00,41.29,41.3,41.27,41.27,36300.0,24.987,24.993,24.9749,24.9749,36300.0
2006-03-17 13:40:00,41.28,41.3,41.25,41.26,44600.0,24.9809,24.993,24.9628,24.9688,44600.0
2006-03-17 13:45:00,41.26,41.3,41.26,41.28,36900.0,24.9688,24.993,24.9688,24.9809,36900.0
2006-03-17 13:50:00,41.29,41.33,41.27,41.32,79500.0,24.987,25.0112,24.9749,25.0051,79500.0
2006-03-17 13:55:00,41.32,41.38,41.31,41.36,61900.0,25.0051,25.0414,24.9991,25.0293,61900.0
2006-03-17 14:00:00,41.36,41.42,41.36,41.41,72100.0,25.0293,25.0656,25.0293,25.0596,72100.0
2006-03-17 14:05:00,41.4,41.41,41.39,41.41,36200.0,25.0535,25.0596,25.0475,25.0596,36200.0
2006-03-17 14:10:00,41.41,41.41,41.38,41.39,37700.0,25.0596,25.0596,25.0414,25.0475,37700.0
2006-03-17 14:15:00,41.39,41.39,41.38,41.39,29400.0,25.0475,25.0475,25.0414,25.0475,29400.0
2006-03-17 14:20:00,41.39,41.42,41.38,41.4,59300.0,25.0475,25.0656,25.0414,25.0535,59300.0
2006-03-17 14:25:00,41.39,41.41,41.39,41.4,45900.0,25.0475,25.0596,25.0475,25.0535,45900.0
2006-03-17 14:30:00,41.4,41.42,41.39,41.42,100700.0,25.0535,25.0656,25.0475,25.0656,100700.0
2006-03-17 14:35:00,41.41,41.44,41.4,41.42,188700.0,25.0596,25.0777,25.0535,25.0656,188700.0
2006-03-17 14:40:00,41.43,41.46,41.43,41.45,125100.0,25.0717,25.0898,25.0717,25.0838,125100.0
2006-03-17 14:45:00,41.45,41.46,41.41,41.42,73900.0,25.0838,25.0898,25.0596,25.0656,73900.0
2006-03-17 14:50:00,41.41,41.42,41.4,41.4,78200.0,25.0596,25.0656,25.0535,25.0535,78200.0
2006-03-17 14:55:00,41.4,41.42,41.4,41.4,64900.0,25.0535,25.0656,25.0535,25.0535,64900.0
2006-03-17 15:00:00,41.41,41.42,41.38,41.39,45900.0,25.0596,25.0656,25.0414,25.0475,45900.0
2006-03-17 15:05:00,41.39,41.4,41.36,41.36,72100.0,25.0475,25.0535,25.0293,25.0293,72100.0
2006-03-17 15:10:00,41.37,41.41,41.35,41.4,61900.0,25.0354,25.0596,25.0233,25.0535,61900.0
2006-03-17 15:15:00,41.4,41.41,41.37,41.39,99800.0,25.0535,25.0596,25.0354,25.0475,99800.0
2006-03-17 15:20:00,41.38,41.4,41.38,41.4,177100.0,25.0414,25.0535,25.0414,25.0535,177100.0
2006-03-17 15:25:00,41.41,41.43,41.39,41.42,131600.0,25.0596,25.0717,25.0475,25.0656,131600.0
2006-03-17 15:30:00,41.42,41.43,41.39,41.41,118400.0,25.0656,25.0717,25.0475,25.0596,118400.0
2006-03-17 15:35:00,41.41,41.43,41.39,41.4,162000.0,25.0596,25.0717,25.0475,25.0535,162000.0
2006-03-17 15:40:00,41.41,41.47,41.4,41.46,153500.0,25.0596,25.0959,25.0535,25.0898,153500.0
2006-03-17 15:45:00,41.46,41.46,41.34,41.34,137400.0,25.0898,25.0898,25.0172,25.0172,137400.0
2006-03-17 15:50:00,41.35,41.4,41.32,41.38,190700.0,25.0233,25.0535,25.0051,25.0414,190700.0
2006-03-17 15:55:00,41.39,41.42,41.35,41.38,365900.0,25.0475,25.0656,25.0233,25.0414,365900.0
2006-03-20 09:30:00,41.31,41.44,41.31,41.39,317300.0,24.9991,25.0777,24.9991,25.0475,317300.0
2006-03-20 09:35:00,41.35,41.5,41.35,41.5,89100.0,25.0233,25.114,25.0233,25.114,89100.0
2006-03-20 09:40:00,41.5,41.55,41.49,41.5,127400.0,25.114,25.1443,25.108,25.114,127400.0
2006-03-20 09:45:00,41.5,41.51,41.45,41.49,169400.0,25.114,25.1201,25.0838,25.108,169400.0
2006-03-20 09:50:00,41.49,41.54,41.44,41.44,140700.0,25.108,25.1383,25.0777,25.0777,140700.0
2006-03-20 09:55:00,41.43,41.47,41.41,41.44,50200.0,25.0717,25.0959,25.0596,25.0777,50200.0
2006-03-20 10:00:00,41.43,41.44,41.39,41.39,66700.0,25.0717,25.0777,25.0475,25.0475,66700.0
2006-03-20 10:05:00,41.39,41.42,41.33,41.36,81500.0,25.0475,25.0656,25.0112,25.0293,81500.0
2006-03-20 10:10:00,41.37,41.39,41.35,41.36,46700.0,25.0354,25.0475,25.0233,25.0293,46700.0
2006-03-20 10:15:00,41.37,41.4,41.36,41.38,87600.0,25.0354,25.0535,25.0293,25.0414,87600.0
2006-03-20 10:20:00,41.38,41.41,41.37,41.4,133800.0,25.0414,25.0596,25.0354,25.0535,133800.0
2006-03-20 10:25:00,41.41,41.41,41.25,41.25,81600.0,25.0596,25.0596,24.9628,24.9628,81600.0
2006-03-20 10:30:00,41.25,41.26,41.16,41.18,78500.0,24.9628,24.9688,24.9083,24.9204,78500.0
2006-03-20 10:35:00,41.18,41.25,41.17,41.22,72500.0,24.9204,24.9628,24.9143,24.9446,72500.0
2006-03-20 10:40:00,41.23,41.29,41.22,41.26,372800.0,24.9507,24.987,24.9446,24.9688,372800.0
2006-03-20 10:45:00,41.26,41.28,41.15,41.24,164800.0,24.9688,24.9809,24.9022,24.9567,164800.0
2006-03-20 10:50:00,41.24,41.34,41.21,41.34,102900.0,24.9567,25.0172,24.9385,25.0172,102900.0
2006-03-20 10:55:00,41.33,41.39,41.33,41.38,136500.0,25.0112,25.0475,25.0112,25.0414,136500.0
2006-03-20 11:00:00,41.38,41.44,41.38,41.4,175000.0,25.0414,25.0777,25.0414,25.0535,175000.0
2006-03-20 11:05:00,41.41,41.41,41.39,41.39,30000.0,25.0596,25.0596,25.0475,25.0475,30000.0
2006-03-20 11:10:00,41.39,41.42,41.38,41.41,64300.0,25.0475,25.0656,25.0414,25.0596,64300.0
2006-03-20 11:15:00,41.42,41.43,41.37,41.38,48400.0,25.0656,25.0717,25.0354,25.0414,48400.0
2006-03-20 11:20:00,41.38,41.41,41.37,41.39,40200.0,25.0414,25.0596,25.0354,25.0475,40200.0
2006-03-20 11:25:00,41.39,41.41,41.37,41.4,63600.0,25.0475,25.0596,25.0354,25.0535,63600.0
2006-03-20 11:30:00,41.4,41.42,41.36,41.37,67200.0,25.0535,25.0656,25.0293,25.0354,67200.0
2006-03-20 11:35:00,41.37,41.42,41.37,41.41,49400.0,25.0354,25.0656,25.0354,25.0596,49400.0
2006-03-20 11:40:00,41.42,41.44,41.41,41.43,36600.0,25.0656,25.0777,25.0596,25.0717,36600.0
2006-03-20 11:45:00,41.43,41.47,41.42,41.43,112600.0,25.0717,25.0959,25.0656,25.0717,112600.0
2006-03-20 11:50:00,41.43,41.44,41.39,41.42,101900.0,25.0717,25.0777,25.0475,25.0656,101900.0
2006-03-20 11:55:00,41.41,41.42,41.39,41.42,43300.0,25.0596,25.0656,25.0475,25.0656,43300.0
2006-03-20 12:00:00,41.42,41.43,41.4,41.43,46400.0,25.0656,25.0717,25.0535,25.0717,46400.0
2006-03-20 12:05:00,41.43,41.43,41.4,41.41,28300.0,25.0717,25.0717,25.0535,25.0596,28300.0
2006-03-20 12:10:00,41.41,41.42,41.38,41.39,49200.0,25.0596,25.0656,25.0414,25.0475,49200.0
2006-03-20 12:15:00,41.38,41.4,41.37,41.39,32300.0,25.0414,25.0535,25.0354,25.0475,32300.0
2006-03-20 12:20:00,41.39,41.41,41.37,41.39,37500.0,25.0475,25.0596,25.0354,25.0475,37500.0
2006-03-20 12:25:00,41.39,41.4,41.38,41.4,24000.0,25.0475,25.0535,25.0414,25.0535,24000.0
2006-03-20 12:30:00,41.4,41.42,41.38,41.42,84200.0,25.0535,25.0656,25.0414,25.0656,84200.0
2006-03-20 12:35:00,41.42,41.42,41.39,41.4,42500.0,25.0656,25.0656,25.0475,25.0535,42500.0
2006-03-20 12:40:00,41.4,41.43,41.39,41.42,40600.0,25.0535,25.0717,25.0475,25.0656,40600.0
2006-03-20 12:45:00,41.42,41.46,41.41,41.46,97900.0,25.0656,25.0898,25.0596,25.0898,97900.0
2006-03-20 12:50:00,41.46,41.48,41.43,41.47,63700.0,25.0898,25.1019,25.0717,25.0959,63700.0
2006-03-20 12:55:00,41.46,41.49,41.43,41.43,58300.0,25.0898,25.108,25.0717,25.0717,58300.0
2006-03-20 13:00:00,41.42,41.43,41.39,41.41,45300.0,25.0656,25.0717,25.0475,25.0596,45300.0
2006-03-20 13:05:00,41.4,41.43,41.4,41.43,30700.0,25.0535,25.0717,25.0535,25.0717,30700.0
2006-03-20 13:10:00,41.43,41.44,41.42,41.43,18500.0,25.0717,25.0777,25.0656,25.0717,18500.0
2006-03-20 13:15:00,41.44,41.46,41.43,41.44,51000.0,25.0777,25.0898,25.0717,25.0777,51000.0
2006-03-20 13:20:00,41.45,41.45,41.43,41.43,24100.0,25.0838,25.0838,25.0717,25.0717,24100.0
2006-03-20 13:25:00,41.43,41.44,41.41,41.42,64200.0,25.0717,25.0777,25.0596,25.0656,64200.0
2006-03-20 13:30:00,41.42,41.45,41.42,41.44,233200.0,25.0656,25.0838,25.0656,25.0777,233200.0
2006-03-20 13:35:00,41.44,41.45,41.4,41.44,128900.0,25.0777,25.0838,25.0535,25.0777,128900.0
2006-03-20 13:40:00,41.44,41.45,41.4,41.45,56800.0,25.0777,25.0838,25.0535,25.0838,56800.0
2006-03-20 13:45:00,41.44,41.46,41.42,41.45,239600.0,25.0777,25.0898,25.0656,25.0838,239600.0
2006-03-20 13:50:00,41.44,41.46,41.42,41.42,51000.0,25.0777,25.0898,25.0656,25.0656,51000.0
2006-03-20 13:55:00,41.41,41.44,41.41,41.44,27900.0,25.0596,25.0777,25.0596,25.0777,27900.0
2006-03-20 14:00:00,41.43,41.52,41.43,41.49,69800.0,25.0717,25.1261,25.0717,25.108,69800.0
2006-03-20 14:05:00,41.49,41.51,41.48,41.48,40100.0,25.108,25.1201,25.1019,25.1019,40100.0
2006-03-20 14:10:00,41.49,41.53,41.49,41.5,287800.0,25.108,25.1322,25.108,25.114,287800.0
2006-03-20 14:15:00,41.5,41.53,41.49,41.52,48400.0,25.114,25.1322,25.108,25.1261,48400.0
2006-03-20 14:20:00,41.53,41.53,41.47,41.48,45200.0,25.1322,25.1322,25.0959,25.1019,45200.0
2006-03-20 14:25:00,41.48,41.52,41.47,41.52,601900.0,25.1019,25.1261,25.0959,25.1261,601900.0
2006-03-20 14:30:00,41.51,41.53,41.5,41.52,105500.0,25.1201,25.1322,25.114,25.1261,105500.0
2006-03-20 14:35:00,41.51,41.52,41.49,41.51,99500.0,25.1201,25.1261,25.108,25.1201,99500.0
2006-03-20 14:40:00,41.5,41.51,41.49,41.51,77900.0,25.114,25.1201,25.108,25.1201,77900.0
2006-03-20 14:45:00,41.5,41.51,41.49,41.49,152900.0,25.114,25.1201,25.108,25.108,152900.0
2006-03-20 14:50:00,41.49,41.5,41.48,41.49,61900.0,25.108,25.114,25.1019,25.108,61900.0
2006-03-20 14:55:00,41.5,41.5,41.46,41.48,134500.0,25.114,25.114,25.0898,25.1019,134500.0
2006-03-20 15:00:00,41.48,41.5,41.47,41.49,97400.0,25.1019,25.114,25.0959,25.108,97400.0
2006-03-20 15:05:00,41.49,41.55,41.49,41.53,206100.0,25.108,25.1443,25.108,25.1322,206100.0
2006-03-20 15:10:00,41.52,41.52,41.49,41.49,137900.0,25.1261,25.1261,25.108,25.108,137900.0
2006-03-20 15:15:00,41.49,41.5,41.48,41.49,206500.0,25.108,25.114,25.1019,25.108,206500.0
2006-03-20 15:20:00,41.49,41.5,41.48,41.49,95500.0,25.108,25.114,25.1019,25.108,95500.0
2006-03-20 15:25:00,41.48,41.49,41.48,41.49,59100.0,25.1019,25.108,25.1019,25.108,59100.0
2006-03-20 15:30:00,41.48,41.5,41.48,41.5,84300.0,25.1019,25.114,25.1019,25.114,84300.0
2006-03-20 15:35:00,41.5,41.51,41.49,41.49,267100.0,25.114,25.1201,25.108,25.108,267100.0
2006-03-20 15:40:00,41.49,41.51,41.48,41.5,139600.0,25.108,25.1201,25.1019,25.114,139600.0
2006-03-20 15:45:00,41.5,41.5,41.47,41.5,123700.0,25.114,25.114,25.0959,25.114,123700.0
2006-03-20 15:50:00,41.5,41.5,41.48,41.5,189600.0,25.114,25.114,25.1019,25.114,189600.0
2006-03-20 15:55:00,41.49,41.5,41.45,41.45,229900.0,25.108,25.114,25.0838,25.0838,229900.0
2006-03-21 09:30:00,41.27,41.4,41.25,41.36,535900.0,24.9749,25.0535,24.9628,25.0293,535900.0
2006-03-21 09:35:00,41.36,41.4,41.35,41.4,174300.0,25.0293,25.0535,25.0233,25.0535,174300.0
2006-03-21 09:40:00,41.4,41.4,41.33,41.35,96800.0,25.0535,25.0535,25.0112,25.0233,96800.0
2006-03-21 09:45:00,41.35,41.37,41.34,41.34,159500.0,25.0233,25.0354,25.0172,25.0172,159500.0
2006-03-21 09:50:00,41.34,41.35,41.3,41.31,86700.0,25.0172,25.0233,24.993,24.9991,86700.0
2006-03-21 09:55:00,41.32,41.38,41.3,41.31,114600.0,25.0051,25.0414,24.993,24.9991,114600.0
2006-03-21 10:00:00,41.33,41.35,41.27,41.28,164300.0,25.0112,25.0233,24.9749,24.9809,164300.0
2006-03-21 10:05:00,41.3,41.34,41.28,41.34,85500.0,24.993,25.0172,24.9809,25.0172,85500.0
2006-03-21 10:10:00,41.35,41.35,41.33,41.34,65800.0,25.0233,25.0233,25.0112,25.0172,65800.0
2006-03-21 10:15:00,41.34,41.38,41.32,41.33,138800.0,25.0172,25.0414,25.0051,25.0112,138800.0
2006-03-21 10:20:00,41.33,41.34,41.31,41.34,68200.0,25.0112,25.0172,24.9991,25.0172,68200.0
2006-03-21 10:25:00,41.34,41.35,41.32,41.34,72000.0,25.0172,25.0233,25.0051,25.0172,72000.0
2006-03-21 10:30:00,41.34,41.35,41.3,41.32,262300.0,25.0172,25.0233,24.993,25.0051,262300.0
2006-03-21 10:35:00,41.32,41.33,41.28,41.29,66000.0,25.0051,25.0112,24.9809,24.987,66000.0
2006-03-21 10:40:00,41.3,41.32,41.29,41.31,76000.0,24.993,25.0051,24.987,24.9991,76000.0
2006-03-21 10:45:00,41.32,41.32,41.29,41.3,54900.0,25.0051,25.0051,24.987,24.993,54900.0
2006-03-21 10:50:00,41.3,41.32,41.28,41.29,102500.0,24.993,25.0051,24.9809,24.987,102500.0
2006-03-21 10:55:00,41.3,41.3,41.25,41.25,70400.0,24.993,24.993,24.9628,24.9628,70400.0
2006-03-21 11:00:00,41.25,41.3,41.25,41.29,68900.0,24.9628,24.993,24.9628,24.987,68900.0
2006-03-21 11:05:00,41.3,41.32,41.29,41.31,337700.0,24.993,25.0051,24.987,24.9991,337700.0
2006-03-21 11:10:00,41.31,41.31,41.26,41.29,70200.0,24.9991,24.9991,24.9688,24.987,70200.0
2006-03-21 11:15:00,41.29,41.3,41.26,41.28,55500.0,24.987,24.993,24.9688,24.9809,55500.0
2006-03-21 11:20:00,41.28,41.28,41.26,41.28,66500.0,24.9809,24.9809,24.9688,24.9809,66500.0
2006-03-21 11:25:00,41.28,41.29,41.26,41.27,75800.0,24.9809,24.987,24.9688,24.9749,75800.0
2006-03-21 11:30:00,41.26,41.29,41.25,41.28,98700.0,24.9688,24.987,24.9628,24.9809,98700.0
2006-03-21 11:35:00,41.29,41.36,41.27,41.29,213700.0,24.987,25.0293,24.9749,24.987,213700.0
2006-03-21 11:40:00,41.28,41.34,41.28,41.3,323000.0,24.9809,25.0172,24.9809,24.993,323000.0
2006-03-21 11:45:00,41.29,41.3,41.29,41.3,154400.0,24.987,24.993,24.987,24.993,154400.0
2006-03-21 11:50:00,41.3,41.3,41.29,41.3,64700.0,24.993,24.993,24.987,24.993,64700.0
2006-03-21 11:55:00,41.3,41.34,41.29,41.31,132100.0,24.993,25.0172,24.987,24.9991,132100.0
2006-03-21 12:00:00,41.31,41.31,41.28,41.29,82800.0,24.9991,24.9991,24.9809,24.987,82800.0
2006-03-21 12:05:00,41.29,41.29,41.27,41.29,42400.0,24.987,24.987,24.9749,24.987,42400.0
2006-03-21 12:10:00,41.29,41.3,41.28,41.3,114800.0,24.987,24.993,24.9809,24.993,114800.0
2006-03-21 12:15:00,41.3,41.3,41.29,41.29,54600.0,24.993,24.993,24.987,24.987,54600.0
2006-03-21 12:20:00,41.3,41.3,41.26,41.26,101700.0,24.993,24.993,24.9688,24.9688,101700.0
2006-03-21 12:25:00,41.26,41.28,41.26,41.28,93700.0,24.9688,24.9809,24.9688,24.9809,93700.0
2006-03-21 12:30:00,41.28,41.48,41.27,41.45,335900.0,24.9809,25.1019,24.9749,25.0838,335900.0
2006-03-21 12:35:00,41.47,41.7,41.4,41.63,1527000.0,25.0959,25.2351,25.0535,25.1927,1527000.0
2006-03-21 12:40:00,41.62,41.71,41.58,41.58,781600.0,25.1867,25.2411,25.1625,25.1625,781600.0
2006-03-21 12:45:00,41.58,41.62,41.54,41.57,391100.0,25.1625,25.1867,25.1383,25.1564,391100.0
2006-03-21 12:50:00,41.57,41.66,41.53,41.53,183500.0,25.1564,25.2109,25.1322,25.1322,183500.0
2006-03-21 12:55:00,41.55,41.55,41.46,41.47,136100.0,25.1443,25.1443,25.0898,25.0959,136100.0
2006-03-21 13:00:00,41.47,41.54,41.46,41.54,302100.0,25.0959,25.1383,25.0898,25.1383,302100.0
2006-03-21 13:05:00,41.54,41.57,41.53,41.53,45800.0,25.1383,25.1564,25.1322,25.1322,45800.0
2006-03-21 13:10:00,41.54,41.54,41.51,41.51,52400.0,25.1383,25.1383,25.1201,25.1201,52400.0
2006-03-21 13:15:00,41.51,41.51,41.45,41.49,79100.0,25.1201,25.1201,25.0838,25.108,79100.0
2006-03-21 13:20:00,41.49,41.5,41.48,41.49,46800.0,25.108,25.114,25.1019,25.108,46800.0
2006-03-21 13:25:00,41.48,41.49,41.45,41.49,51700.0,25.1019,25.108,25.0838,25.108,51700.0
2006-03-21 13:30:00,41.49,41.55,41.49,41.54,138800.0,25.108,25.1443,25.108,25.1383,138800.0
2006-03-21 13:35:00,41.53,41.54,41.48,41.5,50700.0,25.1322,25.1383,25.1019,25.114,50700.0
2006-03-21 13:40:00,41.5,41.51,41.46,41.48,57300.0,25.114,25.1201,25.0898,25.1019,57300.0
2006-03-21 13:45:00,41.47,41.47,41.38,41.41,165300.0,25.0959,25.0959,25.0414,25.0596,165300.0
2006-03-21 13:50:00,41.42,41.42,41.31,41.34,179200.0,25.0656,25.0656,24.9991,25.0172,179200.0
2006-03-21 13:55:00,41.34,41.38,41.26,41.38,253600.0,25.0172,25.0414,24.9688,25.0414,253600.0
2006-03-21 14:00:00,41.37,41.39,41.31,41.33,112100.0,25.0354,25.0475,24.9991,25.0112,112100.0
2006-03-21 14:05:00,41.32,41.33,41.29,41.31,91700.0,25.0051,25.0112,24.987,24.9991,91700.0
2006-03-21 14:10:00,41.3,41.34,41.21,41.23,216100.0,24.993,25.0172,24.9385,24.9507,216100.0
2006-03-21 14:15:00,41.23,41.24,41.16,41.18,169700.0,24.9507,24.9567,24.9083,24.9204,169700.0
2006-03-21 14:20:00,41.18,41.22,41.16,41.17,112600.0,24.9204,24.9446,24.9083,24.9143,112600.0
2006-03-21 14:25:00,41.16,41.17,41.09,41.15,104900.0,24.9083,24.9143,24.8659,24.9022,104900.0
2006-03-21 14:30:00,41.14,41.15,41.06,41.1,116700.0,24.8962,24.9022,24.8478,24.872,116700.0
2006-03-21 14:35:00,41.1,41.13,41.07,41.13,73800.0,24.872,24.8901,24.8538,24.8901,73800.0
2006-03-21 14:40:00,41.13,41.2,41.12,41.17,79800.0,24.8901,24.9325,24.8841,24.9143,79800.0
2006-03-21 14:45:00,41.18,41.21,41.17,41.17,82200.0,24.9204,24.9385,24.9143,24.9143,82200.0
2006-03-21 14:50:00,41.18,41.21,41.15,41.15,93800.0,24.9204,24.9385,24.9022,24.9022,93800.0
2006-03-21 14:55:00,41.15,41.15,41.04,41.12,112600.0,24.9022,24.9022,24.8357,24.8841,112600.0
2006-03-21 15:00:00,41.12,41.18,41.11,41.15,82000.0,24.8841,24.9204,24.878,24.9022,82000.0
2006-03-21 15:05:00,41.15,41.17,41.09,41.17,92200.0,24.9022,24.9143,24.8659,24.9143,92200.0
2006-03-21 15:10:00,41.16,41.23,41.14,41.2,103700.0,24.9083,24.9507,24.8962,24.9325,103700.0
2006-03-21 15:15:00,41.2,41.21,41.1,41.2,71100.0,24.9325,24.9385,24.872,24.9325,71100.0
2006-03-21 15:20:00,41.21,41.22,41.17,41.17,92000.0,24.9385,24.9446,24.9143,24.9143,92000.0
2006-03-21 15:25:00,41.16,41.18,41.08,41.12,97600.0,24.9083,24.9204,24.8599,24.8841,97600.0
2006-03-21 15:30:00,41.12,41.22,41.08,41.09,112900.0,24.8841,24.9446,24.8599,24.8659,112900.0
2006-03-21 15:35:00,41.08,41.21,41.06,41.19,119300.0,24.8599,24.9385,24.8478,24.9264,119300.0
2006-03-21 15:40:00,41.2,41.28,41.2,41.2,335400.0,24.9325,24.9809,24.9325,24.9325,335400.0
2006-03-21 15:45:00,41.21,41.25,41.15,41.16,205200.0,24.9385,24.9628,24.9022,24.9083,205200.0
2006-03-21 15:50:00,41.16,41.21,41.13,41.2,302300.0,24.9083,24.9385,24.8901,24.9325,302300.0
2006-03-21 15:55:00,41.21,41.23,41.17,41.23,389300.0,24.9385,24.9507,24.9143,24.9507,389300.0
2006-03-22 09:30:00,41.19,41.23,40.38,41.19,347000.0,24.9264,24.9507,24.4363,24.9264,347000.0
2006-03-22 09:35:00,41.19,41.25,41.15,41.17,144600.0,24.9264,24.9628,24.9022,24.9143,144600.0
2006-03-22 09:40:00,41.16,41.24,41.15,41.2,184100.0,24.9083,24.9567,24.9022,24.9325,184100.0
2006-03-22 09:45:00,41.21,41.23,41.18,41.22,380000.0,24.9385,24.9507,24.9204,24.9446,380000.0
2006-03-22 09:50:00,41.21,41.24,41.17,41.19,83700.0,24.9385,24.9567,24.9143,24.9264,83700.0
2006-03-22 09:55:00,41.2,41.23,41.18,41.23,150600.0,24.9325,24.9507,24.9204,24.9507,150600.0
2006-03-22 10:00:00,41.23,41.29,41.21,41.29,96000.0,24.9507,24.987,24.9385,24.987,96000.0
2006-03-22 10:05:00,41.29,41.33,41.29,41.3,140600.0,24.987,25.0112,24.987,24.993,140600.0
2006-03-22 10:10:00,41.28,41.3,41.26,41.29,90200.0,24.9809,24.993,24.9688,24.987,90200.0
2006-03-22 10:15:00,41.29,41.43,41.28,41.42,196800.0,24.987,25.0717,24.9809,25.0656,196800.0
2006-03-22 10:20:00,41.42,41.52,41.4,41.45,234600.0,25.0656,25.1261,25.0535,25.0838,234600.0
2006-03-22 10:25:00,41.46,41.52,41.45,41.52,120700.0,25.0898,25.1261,25.0838,25.1261,120700.0
2006-03-22 10:30:00,41.52,41.54,41.43,41.45,99900.0,25.1261,25.1383,25.0717,25.0838,99900.0
2006-03-22 10:35:00,41.43,41.49,41.4,41.48,118000.0,25.0717,25.108,25.0535,25.1019,118000.0
2006-03-22 10:40:00,41.48,41.5,41.41,41.46,186500.0,25.1019,25.114,25.0596,25.0898,186500.0
2006-03-22 10:45:00,41.44,41.55,41.44,41.5,128900.0,25.0777,25.1443,25.0777,25.114,128900.0
2006-03-22 10:50:00,41.5,41.55,41.5,41.5,72300.0,25.114,25.1443,25.114,25.114,72300.0
2006-03-22 10:55:00,41.5,41.56,41.47,41.55,110100.0,25.114,25.1504,25.0959,25.1443,110100.0
2006-03-22 11:00:00,41.56,41.59,41.55,41.57,108100.0,25.1504,25.1685,25.1443,25.1564,108100.0
2006-03-22 11:05:00,41.58,41.59,41.53,41.54,109700.0,25.1625,25.1685,25.1322,25.1383,109700.0
2006-03-22 11:10:00,41.55,41.58,41.51,41.54,126500.0,25.1443,25.1625,25.1201,25.1383,126500.0
2006-03-22 11:15:00,41.54,41.58,41.52,41.55,58500.0,25.1383,25.1625,25.1261,25.1443,58500.0
2006-03-22 11:20:00,41.54,41.56,41.51,41.55,45000.0,25.1383,25.1504,25.1201,25.1443,45000.0
2006-03-22 11:25:00,41.55,41.61,41.55,41.6,119000.0,25.1443,25.1806,25.1443,25.1746,119000.0
2006-03-22 11:30:00,41.59,41.61,41.55,41.61,317800.0,25.1685,25.1806,25.1443,25.1806,317800.0
2006-03-22 11:35:00,41.62,41.67,41.6,41.62,142800.0,25.1867,25.2169,25.1746,25.1867,142800.0
2006-03-22 11:40:00,41.62,41.62,41.6,41.62,81100.0,25.1867,25.1867,25.1746,25.1867,81100.0
2006-03-22 11:45:00,41.62,41.7,41.61,41.67,201600.0,25.1867,25.2351,25.1806,25.2169,201600.0
2006-03-22 11:50:00,41.67,41.68,41.64,41.67,77900.0,25.2169,25.223,25.1988,25.2169,77900.0
2006-03-22 11:55:00,41.67,41.69,41.64,41.69,184100.0,25.2169,25.229,25.1988,25.229,184100.0
2006-03-22 12:00:00,41.69,41.74,41.69,41.7,160000.0,25.229,25.2593,25.229,25.2351,160000.0
2006-03-22 12:05:00,41.7,41.72,41.67,41.69,51600.0,25.2351,25.2472,25.2169,25.229,51600.0
2006-03-22 12:10:00,41.69,41.7,41.66,41.7,69000.0,25.229,25.2351,25.2109,25.2351,69000.0
2006-03-22 12:15:00,41.71,41.73,41.63,41.64,61100.0,25.2411,25.2532,25.1927,25.1988,61100.0
2006-03-22 12:20:00,41.65,41.65,41.6,41.62,31100.0,25.2048,25.2048,25.1746,25.1867,31100.0
2006-03-22 12:25:00,41.62,41.62,41.59,41.6,101900.0,25.1867,25.1867,25.1685,25.1746,101900.0
2006-03-22 12:30:00,41.59,41.64,41.59,41.63,39300.0,25.1685,25.1988,25.1685,25.1927,39300.0
2006-03-22 12:35:00,41.64,41.65,41.63,41.63,60900.0,25.1988,25.2048,25.1927,25.1927,60900.0
2006-03-22 12:40:00,41.63,41.64,41.59,41.61,47100.0,25.1927,25.1988,25.1685,25.1806,47100.0
2006-03-22 12:45:00,41.6,41.61,41.58,41.59,35900.0,25.1746,25.1806,25.1625,25.1685,35900.0
2006-03-22 12:50:00,41.59,41.62,41.59,41.61,49900.0,25.1685,25.1867,25.1685,25.1806,49900.0
2006-03-22 12:55:00,41.62,41.65,41.61,41.64,44300.0,25.1867,25.2048,25.1806,25.1988,44300.0
2006-03-22 13:00:00,41.65,41.69,41.64,41.66,57200.0,25.2048,25.229,25.1988,25.2109,57200.0
2006-03-22 13:05:00,41.66,41.7,41.63,41.66,100700.0,25.2109,25.2351,25.1927,25.2109,100700.0
2006-03-22 13:10:00,41.66,41.7,41.66,41.68,58300.0,25.2109,25.2351,25.2109,25.223,58300.0
2006-03-22 13:15:00,41.69,41.69,41.66,41.68,53200.0,25.229,25.229,25.2109,25.223,53200.0
2006-03-22 13:20:00,41.69,41.7,41.68,41.69,54100.0,25.229,25.2351,25.223,25.229,54100.0
2006-03-22 13:25:00,41.69,41.7,41.68,41.7,71300.0,25.229,25.2351,25.223,25.2351,71300.0
2006-03-22 13:30:00,41.7,41.73,41.69,41.73,79300.0,25.2351,25.2532,25.229,25.2532,79300.0
2006-03-22 13:35:00,41.72,41.72,41.62,41.66,88800.0,25.2472,25.2472,25.1867,25.2109,88800.0
2006-03-22 13:40:00,41.66,41.69,41.66,41.67,42200.0,25.2109,25.229,25.2109,25.2169,42200.0
2006-03-22 13:45:00,41.69,41.74,41.68,41.73,68100.0,25.229,25.2593,25.223,25.2532,68100.0
2006-03-22 13:50:00,41.73,41.79,41.73,41.77,243500.0,25.2532,25.2895,25.2532,25.2774,243500.0
2006-03-22 13:55:00,41.78,41.79,41.75,41.78,93400.0,25.2835,25.2895,25.2653,25.2835,93400.0
2006-03-22 14:00:00,41.78,41.81,41.78,41.81,89300.0,25.2835,25.3016,25.2835,25.3016,89300.0
2006-03-22 14:05:00,41.82,41.82,41.78,41.79,93300.0,25.3077,25.3077,25.2835,25.2895,93300.0
2006-03-22 14:10:00,41.78,41.8,41.74,41.78,101600.0,25.2835,25.2956,25.2593,25.2835,101600.0
2006-03-22 14:15:00,41.78,41.8,41.76,41.8,110800.0,25.2835,25.2956,25.2714,25.2956,110800.0
2006-03-22 14:20:00,41.8,41.85,41.8,41.85,96200.0,25.2956,25.3259,25.2956,25.3259,96200.0
2006-03-22 14:25:00,41.84,41.88,41.8,41.82,132400.0,25.3198,25.344,25.2956,25.3077,132400.0
2006-03-22 14:30:00,41.83,41.83,41.74,41.75,137600.0,25.3137,25.3137,25.2593,25.2653,137600.0
2006-03-22 14:35:00,41.73,41.75,41.7,41.72,193700.0,25.2532,25.2653,25.2351,25.2472,193700.0
2006-03-22 14:40:00,41.72,41.74,41.72,41.74,46700.0,25.2472,25.2593,25.2472,25.2593,46700.0
2006-03-22 14:45:00,41.74,41.77,41.73,41.75,89600.0,25.2593,25.2774,25.2532,25.2653,89600.0
2006-03-22 14:50:00,41.75,41.82,41.74,41.81,100000.0,25.2653,25.3077,25.2593,25.3016,100000.0
2006-03-22 14:55:00,41.81,41.82,41.78,41.78,54200.0,25.3016,25.3077,25.2835,25.2835,54200.0
2006-03-22 15:00:00,41.79,41.79,41.76,41.77,91600.0,25.2895,25.2895,25.2714,25.2774,91600.0
2006-03-22 15:05:00,41.77,41.79,41.72,41.78,121100.0,25.2774,25.2895,25.2472,25.2835,121100.0
2006-03-22 15:10:00,41.78,41.81,41.77,41.77,75100.0,25.2835,25.3016,25.2774,25.2774,75100.0
2006-03-22 15:15:00,41.77,41.79,41.76,41.79,64200.0,25.2774,25.2895,25.2714,25.2895,64200.0
2006-03-22 15:20:00,41.79,41.81,41.78,41.79,69500.0,25.2895,25.3016,25.2835,25.2895,69500.0
2006-03-22 15:25:00,41.79,41.85,41.79,41.84,107400.0,25.2895,25.3259,25.2895,25.3198,107400.0
2006-03-22 15:30:00,41.84,41.93,41.84,41.91,157800.0,25.3198,25.3743,25.3198,25.3622,157800.0
2006-03-22 15:35:00,41.92,41.96,41.91,41.93,407400.0,25.3682,25.3924,25.3622,25.3743,407400.0
2006-03-22 15:40:00,41.93,42.01,41.93,42.0,455000.0,25.3743,25.4227,25.3743,25.4166,455000.0
2006-03-22 15:45:00,42.01,42.2,42.0,42.18,503100.0,25.4227,25.5377,25.4166,25.5256,503100.0
2006-03-22 15:50:00,42.19,42.2,42.08,42.08,358200.0,25.5316,25.5377,25.465,25.465,358200.0
2006-03-22 15:55:00,42.09,42.09,42.0,42.04,459000.0,25.4711,25.4711,25.4166,25.4408,459000.0
2006-03-23 09:30:00,42.05,42.06,41.94,42.02,376500.0,25.4469,25.4529,25.3803,25.4287,376500.0
2006-03-23 09:35:00,42.02,42.05,41.89,41.91,244900.0,25.4287,25.4469,25.3501,25.3622,244900.0
2006-03-23 09:40:00,41.9,42.06,41.9,42.01,136700.0,25.3561,25.4529,25.3561,25.4227,136700.0
2006-03-23 09:45:00,42.03,42.03,41.96,41.99,154700.0,25.4348,25.4348,25.3924,25.4106,154700.0
2006-03-23 09:50:00,42.0,42.02,41.96,41.98,83800.0,25.4166,25.4287,25.3924,25.4045,83800.0
2006-03-23 09:55:00,41.98,41.99,41.95,41.97,54200.0,25.4045,25.4106,25.3864,25.3985,54200.0
2006-03-23 10:00:00,41.97,42.05,41.95,41.97,94600.0,25.3985,25.4469,25.3864,25.3985,94600.0
2006-03-23 10:05:00,41.96,41.98,41.94,41.95,86800.0,25.3924,25.4045,25.3803,25.3864,86800.0
2006-03-23 10:10:00,41.95,42.04,41.95,41.98,83900.0,25.3864,25.4408,25.3864,25.4045,83900.0
2006-03-23 10:15:00,41.98,42.07,41.97,42.07,98400.0,25.4045,25.459,25.3985,25.459,98400.0
2006-03-23 10:20:00,42.07,42.2,42.06,42.2,170200.0,25.459,25.5377,25.4529,25.5377,170200.0
2006-03-23 10:25:00,42.18,42.19,42.14,42.17,186600.0,25.5256,25.5316,25.5013,25.5195,186600.0
2006-03-23 10:30:00,42.18,42.19,42.01,42.1,169100.0,25.5256,25.5316,25.4227,25.4771,169100.0
2006-03-23 10:35:00,42.11,42.17,42.03,42.09,142300.0,25.4832,25.5195,25.4348,25.4711,142300.0
2006-03-23 10:40:00,42.09,42.15,42.05,42.09,117200.0,25.4711,25.5074,25.4469,25.4711,117200.0
2006-03-23 10:45:00,42.09,42.09,42.04,42.04,84500.0,25.4711,25.4711,25.4408,25.4408,84500.0
2006-03-23 10:50:00,42.04,42.05,42.0,42.04,80900.0,25.4408,25.4469,25.4166,25.4408,80900.0
2006-03-23 10:55:00,42.03,42.04,41.93,41.93,133600.0,25.4348,25.4408,25.3743,25.3743,133600.0
2006-03-23 11:00:00,41.94,41.95,41.82,41.93,150300.0,25.3803,25.3864,25.3077,25.3743,150300.0
2006-03-23 11:05:00,41.93,42.04,41.92,42.03,73400.0,25.3743,25.4408,25.3682,25.4348,73400.0
2006-03-23 11:10:00,42.04,42.08,42.0,42.01,88100.0,25.4408,25.465,25.4166,25.4227,88100.0
2006-03-23 11:15:00,42.01,42.08,41.98,42.03,81300.0,25.4227,25.465,25.4045,25.4348,81300.0
2006-03-23 11:20:00,42.04,42.05,42.01,42.05,62200.0,25.4408,25.4469,25.4227,25.4469,62200.0
2006-03-23 11:25:00,42.04,42.06,42.03,42.03,101700.0,25.4408,25.4529,25.4348,25.4348,101700.0
2006-03-23 11:30:00,42.04,42.05,41.99,42.0,91900.0,25.4408,25.4469,25.4106,25.4166,91900.0
2006-03-23 11:35:00,42.02,42.05,42.0,42.05,54300.0,25.4287,25.4469,25.4166,25.4469,54300.0
2006-03-23 11:40:00,42.04,42.07,42.0,42.02,106600.0,25.4408,25.459,25.4166,25.4287,106600.0
2006-03-23 11:45:00,42.01,42.01,41.94,41.95,65000.0,25.4227,25.4227,25.3803,25.3864,65000.0
2006-03-23 11:50:00,41.96,42.04,41.95,42.04,69500.0,25.3924,25.4408,25.3864,25.4408,69500.0
2006-03-23 11:55:00,42.04,42.05,42.03,42.03,65600.0,25.4408,25.4469,25.4348,25.4348,65600.0
2006-03-23 12:00:00,42.03,42.03,41.9,41.97,177200.0,25.4348,25.4348,25.3561,25.3985,177200.0
2006-03-23 12:05:00,41.97,41.98,41.83,41.83,130500.0,25.3985,25.4045,25.3137,25.3137,130500.0
2006-03-23 12:10:00,41.84,41.92,41.82,41.9,158000.0,25.3198,25.3682,25.3077,25.3561,158000.0
2006-03-23 12:15:00,41.9,41.91,41.87,41.89,62000.0,25.3561,25.3622,25.338,25.3501,62000.0
2006-03-23 12:20:00,41.89,41.99,41.89,41.97,51400.0,25.3501,25.4106,25.3501,25.3985,51400.0
2006-03-23 12:25:00,41.98,41.98,41.91,41.91,82100.0,25.4045,25.4045,25.3622,25.3622,82100.0
2006-03-23 12:30:00,41.93,41.94,41.92,41.93,72000.0,25.3743,25.3803,25.3682,25.3743,72000.0
2006-03-23 12:35:00,41.93,41.95,41.92,41.92,66300.0,25.3743,25.3864,25.3682,25.3682,66300.0
2006-03-23 12:40:00,41.93,42.0,41.93,41.98,200300.0,25.3743,25.4166,25.3743,25.4045,200300.0
2006-03-23 12:45:00,41.99,42.04,41.98,42.03,76500.0,25.4106,25.4408,25.4045,25.4348,76500.0
2006-03-23 12:50:00,42.04,42.05,42.04,42.04,100600.0,25.4408,25.4469,25.4408,25.4408,100600.0
2006-03-23 12:55:00,42.04,42.05,42.0,42.02,66000.0,25.4408,25.4469,25.4166,25.4287,66000.0
2006-03-23 13:00:00,42.01,42.05,42.01,42.02,43700.0,25.4227,25.4469,25.4227,25.4287,43700.0
2006-03-23 13:05:00,42.03,42.06,42.02,42.04,78300.0,25.4348,25.4529,25.4287,25.4408,78300.0
2006-03-23 13:10:00,42.05,42.05,42.01,42.02,64600.0,25.4469,25.4469,25.4227,25.4287,64600.0
2006-03-23 13:15:00,42.01,42.06,42.01,42.06,135800.0,25.4227,25.4529,25.4227,25.4529,135800.0
2006-03-23 13:20:00,42.06,42.09,42.05,42.06,97300.0,25.4529,25.4711,25.4469,25.4529,97300.0
2006-03-23 13:25:00,42.06,42.06,42.04,42.05,184600.0,25.4529,25.4529,25.4408,25.4469,184600.0
2006-03-23 13:30:00,42.04,42.06,42.04,42.04,57600.0,25.4408,25.4529,25.4408,25.4408,57600.0
2006-03-23 13:35:00,42.05,42.08,42.03,42.03,109800.0,25.4469,25.465,25.4348,25.4348,109800.0
2006-03-23 13:40:00,42.04,42.04,41.99,42.03,98900.0,25.4408,25.4408,25.4106,25.4348,98900.0
2006-03-23 13:45:00,42.03,42.1,42.01,42.08,140400.0,25.4348,25.4771,25.4227,25.465,140400.0
2006-03-23 13:50:00,42.08,42.09,42.06,42.07,90400.0,25.465,25.4711,25.4529,25.459,90400.0
2006-03-23 13:55:00,42.06,42.13,42.02,42.11,456300.0,25.4529,25.4953,25.4287,25.4832,456300.0
2006-03-23 14:00:00,42.13,42.18,42.12,42.14,138400.0,25.4953,25.5256,25.4892,25.5013,138400.0
2006-03-23 14:05:00,42.14,42.15,42.05,42.1,164100.0,25.5013,25.5074,25.4469,25.4771,164100.0
2006-03-23 14:10:00,42.1,42.12,42.09,42.09,143700.0,25.4771,25.4892,25.4711,25.4711,143700.0
2006-03-23 14:15:00,42.1,42.11,42.06,42.08,183200.0,25.4771,25.4832,25.4529,25.465,183200.0
2006-03-23 14:20:00,42.09,42.16,42.08,42.15,134000.0,25.4711,25.5134,25.465,25.5074,134000.0
2006-03-23 14:25:00,42.15,42.19,42.13,42.18,207200.0,25.5074,25.5316,25.4953,25.5256,207200.0
2006-03-23 14:30:00,42.16,42.19,42.09,42.1,256400.0,25.5134,25.5316,25.4711,25.4771,256400.0
2006-03-23 14:35:00,42.11,42.19,42.08,42.09,95500.0,25.4832,25.5316,25.465,25.4711,95500.0
2006-03-23 14:40:00,42.09,42.19,42.09,42.12,61500.0,25.4711,25.5316,25.4711,25.4892,61500.0
2006-03-23 14:45:00,42.13,42.14,42.08,42.11,132400.0,25.4953,25.5013,25.465,25.4832,132400.0
2006-03-23 14:50:00,42.11,42.11,42.09,42.09,108000.0,25.4832,25.4832,25.4711,25.4711,108000.0
2006-03-23 14:55:00,42.09,42.09,41.98,42.06,187300.0,25.4711,25.4711,25.4045,25.4529,187300.0
2006-03-23 15:00:00,42.06,42.08,42.03,42.07,142800.0,25.4529,25.465,25.4348,25.459,142800.0
2006-03-23 15:05:00,42.08,42.12,42.06,42.09,237100.0,25.465,25.4892,25.4529,25.4711,237100.0
2006-03-23 15:10:00,42.09,42.16,42.09,42.14,135800.0,25.4711,25.5134,25.4711,25.5013,135800.0
2006-03-23 15:15:00,42.14,42.14,42.08,42.11,91200.0,25.5013,25.5013,25.465,25.4832,91200.0
2006-03-23 15:20:00,42.1,42.11,42.07,42.1,126900.0,25.4771,25.4832,25.459,25.4771,126900.0
2006-03-23 15:25:00,42.1,42.1,42.07,42.08,163800.0,25.4771,25.4771,25.459,25.465,163800.0
2006-03-23 15:30:00,42.09,42.09,42.05,42.06,207500.0,25.4711,25.4711,25.4469,25.4529,207500.0
2006-03-23 15:35:00,42.06,42.11,42.05,42.11,239700.0,25.4529,25.4832,25.4469,25.4832,239700.0
2006-03-23 15:40:00,42.1,42.1,42.04,42.07,146100.0,25.4771,25.4771,25.4408,25.459,146100.0
2006-03-23 15:45:00,42.06,42.08,42.04,42.05,148300.0,25.4529,25.465,25.4408,25.4469,148300.0
2006-03-23 15:50:00,42.04,42.05,42.02,42.05,189700.0,25.4408,25.4469,25.4287,25.4469,189700.0
2006-03-23 15:55:00,42.04,42.05,42.02,42.04,225100.0,25.4408,25.4469,25.4287,25.4408,225100.0
2006-03-24 09:30:00,41.99,42.11,41.99,42.02,217400.0,25.4106,25.4832,25.4106,25.4287,217400.0
2006-03-24 09:35:00,42.02,42.14,42.02,42.1,92500.0,25.4287,25.5013,25.4287,25.4771,92500.0
2006-03-24 09:40:00,42.09,42.11,41.99,42.04,117900.0,25.4711,25.4832,25.4106,25.4408,117900.0
2006-03-24 09:45:00,42.04,42.05,41.97,41.99,99800.0,25.4408,25.4469,25.3985,25.4106,99800.0
2006-03-24 09:50:00,41.99,42.0,41.91,41.96,110000.0,25.4106,25.4166,25.3622,25.3924,110000.0
2006-03-24 09:55:00,41.97,42.03,41.93,41.98,84500.0,25.3985,25.4348,25.3743,25.4045,84500.0
2006-03-24 10:00:00,42.0,42.07,42.0,42.05,52000.0,25.4166,25.459,25.4166,25.4469,52000.0
2006-03-24 10:05:00,42.05,42.11,42.05,42.08,137200.0,25.4469,25.4832,25.4469,25.465,137200.0
2006-03-24 10:10:00,42.07,42.11,42.07,42.08,134700.0,25.459,25.4832,25.459,25.465,134700.0
2006-03-24 10:15:00,42.08,42.1,42.04,42.06,105800.0,25.465,25.4771,25.4408,25.4529,105800.0
2006-03-24 10:20:00,42.05,42.09,42.04,42.08,83200.0,25.4469,25.4711,25.4408,25.465,83200.0
2006-03-24 10:25:00,42.08,42.3,42.07,42.18,111300.0,25.465,25.5982,25.459,25.5256,111300.0
2006-03-24 10:30:00,42.17,42.2,42.15,42.16,94300.0,25.5195,25.5377,25.5074,25.5134,94300.0
2006-03-24 10:35:00,42.16,42.2,42.14,42.2,98400.0,25.5134,25.5377,25.5013,25.5377,98400.0
2006-03-24 10:40:00,42.2,42.24,42.19,42.21,110900.0,25.5377,25.5619,25.5316,25.5437,110900.0
2006-03-24 10:45:00,42.22,42.23,42.21,42.22,50500.0,25.5498,25.5558,25.5437,25.5498,50500.0
2006-03-24 10:50:00,42.21,42.22,42.16,42.2,71300.0,25.5437,25.5498,25.5134,25.5377,71300.0
2006-03-24 10:55:00,42.2,42.23,42.19,42.23,52300.0,25.5377,25.5558,25.5316,25.5558,52300.0
2006-03-24 11:00:00,42.22,42.25,42.2,42.24,76900.0,25.5498,25.5679,25.5377,25.5619,76900.0
2006-03-24 11:05:00,42.23,42.33,42.23,42.29,289600.0,25.5558,25.6163,25.5558,25.5921,289600.0
2006-03-24 11:10:00,42.29,42.29,42.24,42.26,87700.0,25.5921,25.5921,25.5619,25.574,87700.0
2006-03-24 11:15:00,42.27,42.28,42.24,42.25,51300.0,25.58,25.5861,25.5619,25.5679,51300.0
2006-03-24 11:20:00,42.25,42.27,42.24,42.26,64900.0,25.5679,25.58,25.5619,25.574,64900.0
2006-03-24 11:25:00,42.26,42.28,42.23,42.25,78700.0,25.574,25.5861,25.5558,25.5679,78700.0
2006-03-24 11:30:00,42.27,42.28,42.24,42.24,54100.0,25.58,25.5861,25.5619,25.5619,54100.0
2006-03-24 11:35:00,42.25,42.26,42.23,42.23,77800.0,25.5679,25.574,25.5558,25.5558,77800.0
2006-03-24 11:40:00,42.23,42.27,42.23,42.25,92800.0,25.5558,25.58,25.5558,25.5679,92800.0
2006-03-24 11:45:00,42.27,42.32,42.26,42.31,63200.0,25.58,25.6103,25.574,25.6042,63200.0
2006-03-24 11:50:00,42.32,42.36,42.31,42.35,65200.0,25.6103,25.6345,25.6042,25.6284,65200.0
2006-03-24 11:55:00,42.35,42.39,42.35,42.38,90500.0,25.6284,25.6526,25.6284,25.6466,90500.0
2006-03-24 12:00:00,42.39,42.43,42.37,42.42,67400.0,25.6526,25.6768,25.6405,25.6708,67400.0
2006-03-24 12:05:00,42.41,42.41,42.37,42.37,78600.0,25.6647,25.6647,25.6405,25.6405,78600.0
2006-03-24 12:10:00,42.37,42.41,42.31,42.33,119600.0,25.6405,25.6647,25.6042,25.6163,119600.0
2006-03-24 12:15:00,42.34,42.34,42.31,42.32,43000.0,25.6224,25.6224,25.6042,25.6103,43000.0
2006-03-24 12:20:00,42.33,42.33,42.24,42.25,102800.0,25.6163,25.6163,25.5619,25.5679,102800.0
2006-03-24 12:25:00,42.24,42.25,42.16,42.2,257700.0,25.5619,25.5679,25.5134,25.5377,257700.0
2006-03-24 12:30:00,42.2,42.24,42.2,42.21,45500.0,25.5377,25.5619,25.5377,25.5437,45500.0
2006-03-24 12:35:00,42.21,42.21,42.14,42.15,39600.0,25.5437,25.5437,25.5013,25.5074,39600.0
2006-03-24 12:40:00,42.15,42.16,42.07,42.08,103100.0,25.5074,25.5134,25.459,25.465,103100.0
2006-03-24 12:45:00,42.06,42.1,42.01,42.07,116900.0,25.4529,25.4771,25.4227,25.459,116900.0
2006-03-24 12:50:00,42.06,42.07,42.03,42.03,54800.0,25.4529,25.459,25.4348,25.4348,54800.0
2006-03-24 12:55:00,42.03,42.09,42.03,42.09,38200.0,25.4348,25.4711,25.4348,25.4711,38200.0
2006-03-24 13:00:00,42.08,42.09,42.05,42.06,33400.0,25.465,25.4711,25.4469,25.4529,33400.0
2006-03-24 13:05:00,42.05,42.1,42.05,42.08,24800.0,25.4469,25.4771,25.4469,25.465,24800.0
2006-03-24 13:10:00,42.08,42.08,42.0,42.03,53400.0,25.465,25.465,25.4166,25.4348,53400.0
2006-03-24 13:15:00,42.03,42.06,42.01,42.02,52400.0,25.4348,25.4529,25.4227,25.4287,52400.0
2006-03-24 13:20:00,42.02,42.02,41.92,42.02,83100.0,25.4287,25.4287,25.3682,25.4287,83100.0
2006-03-24 13:25:00,42.02,42.21,42.01,42.1,66500.0,25.4287,25.5437,25.4227,25.4771,66500.0
2006-03-24 13:30:00,42.08,42.17,42.07,42.17,62700.0,25.465,25.5195,25.459,25.5195,62700.0
2006-03-24 13:35:00,42.17,42.19,42.15,42.18,43000.0,25.5195,25.5316,25.5074,25.5256,43000.0
2006-03-24 13:40:00,42.18,42.21,42.1,42.18,83100.0,25.5256,25.5437,25.4771,25.5256,83100.0
2006-03-24 13:45:00,42.17,42.2,42.17,42.18,57700.0,25.5195,25.5377,25.5195,25.5256,57700.0
2006-03-24 13:50:00,42.19,42.22,42.14,42.21,53300.0,25.5316,25.5498,25.5013,25.5437,53300.0
2006-03-24 13:55:00,42.21,42.27,42.2,42.23,72200.0,25.5437,25.58,25.5377,25.5558,72200.0
2006-03-24 14:00:00,42.23,42.23,42.11,42.11,69700.0,25.5558,25.5558,25.4832,25.4832,69700.0
2006-03-24 14:05:00,42.11,42.13,42.06,42.09,69400.0,25.4832,25.4953,25.4529,25.4711,69400.0
2006-03-24 14:10:00,42.09,42.1,42.03,42.09,63800.0,25.4711,25.4771,25.4348,25.4711,63800.0
2006-03-24 14:15:00,42.09,42.18,42.09,42.11,67900.0,25.4711,25.5256,25.4711,25.4832,67900.0
2006-03-24 14:20:00,42.11,42.11,42.07,42.1,137100.0,25.4832,25.4832,25.459,25.4771,137100.0
2006-03-24 14:25:00,42.1,42.1,42.05,42.06,125300.0,25.4771,25.4771,25.4469,25.4529,125300.0
2006-03-24 14:30:00,42.07,42.08,42.05,42.07,37600.0,25.459,25.465,25.4469,25.459,37600.0
2006-03-24 14:35:00,42.07,42.08,42.05,42.06,22400.0,25.459,25.465,25.4469,25.4529,22400.0
2006-03-24 14:40:00,42.06,42.11,42.06,42.1,105700.0,25.4529,25.4832,25.4529,25.4771,105700.0
2006-03-24 14:45:00,42.12,42.19,42.09,42.18,113400.0,25.4892,25.5316,25.4711,25.5256,113400.0
2006-03-24 14:50:00,42.17,42.22,42.16,42.21,109500.0,25.5195,25.5498,25.5134,25.5437,109500.0
2006-03-24 14:55:00,42.21,42.21,42.13,42.15,99500.0,25.5437,25.5437,25.4953,25.5074,99500.0
2006-03-24 15:00:00,42.15,42.17,42.14,42.15,28200.0,25.5074,25.5195,25.5013,25.5074,28200.0
2006-03-24 15:05:00,42.15,42.18,42.14,42.17,50900.0,25.5074,25.5256,25.5013,25.5195,50900.0
2006-03-24 15:10:00,42.16,42.18,42.12,42.13,69200.0,25.5134,25.5256,25.4892,25.4953,69200.0
2006-03-24 15:15:00,42.12,42.15,42.07,42.07,65700.0,25.4892,25.5074,25.459,25.459,65700.0
2006-03-24 15:20:00,42.07,42.17,42.07,42.16,61900.0,25.459,25.5195,25.459,25.5134,61900.0
2006-03-24 15:25:00,42.15,42.17,42.09,42.17,79500.0,25.5074,25.5195,25.4711,25.5195,79500.0
2006-03-24 15:30:00,42.17,42.22,42.15,42.2,71700.0,25.5195,25.5498,25.5074,25.5377,71700.0
2006-03-24 15:35:00,42.19,42.22,42.17,42.19,84300.0,25.5316,25.5498,25.5195,25.5316,84300.0
2006-03-24 15:40:00,42.18,42.19,42.09,42.1,93600.0,25.5256,25.5316,25.4711,25.4771,93600.0
2006-03-24 15:45:00,42.11,42.16,42.1,42.15,70400.0,25.4832,25.5134,25.4771,25.5074,70400.0
2006-03-24 15:50:00,42.15,42.18,42.13,42.17,99200.0,25.5074,25.5256,25.4953,25.5195,99200.0
2006-03-24 15:55:00,42.17,42.17,42.11,42.11,187800.0,25.5195,25.5195,25.4832,25.4832,187800.0
2006-03-27 09:30:00,41.86,41.94,41.81,41.81,390400.0,25.3319,25.3803,25.3016,25.3016,390400.0
2006-03-27 09:35:00,41.82,41.96,41.78,41.95,381100.0,25.3077,25.3924,25.2835,25.3864,381100.0
2006-03-27 09:40:00,41.95,42.01,41.86,41.87,139700.0,25.3864,25.4227,25.3319,25.338,139700.0
2006-03-27 09:45:00,41.87,41.9,41.85,41.9,123600.0,25.338,25.3561,25.3259,25.3561,123600.0
2006-03-27 09:50:00,41.89,41.96,41.83,41.91,58700.0,25.3501,25.3924,25.3137,25.3622,58700.0
2006-03-27 09:55:00,41.93,42.02,41.89,42.02,77000.0,25.3743,25.4287,25.3501,25.4287,77000.0
2006-03-27 10:00:00,42.03,42.07,41.99,42.06,99000.0,25.4348,25.459,25.4106,25.4529,99000.0
2006-03-27 10:05:00,42.07,42.1,41.97,42.0,204700.0,25.459,25.4771,25.3985,25.4166,204700.0
2006-03-27 10:10:00,42.0,42.02,41.95,42.02,95300.0,25.4166,25.4287,25.3864,25.4287,95300.0
2006-03-27 10:15:00,42.02,42.03,41.94,41.96,83200.0,25.4287,25.4348,25.3803,25.3924,83200.0
2006-03-27 10:20:00,41.97,41.99,41.93,41.94,62000.0,25.3985,25.4106,25.3743,25.3803,62000.0
2006-03-27 10:25:00,41.96,42.05,41.96,41.96,68600.0,25.3924,25.4469,25.3924,25.3924,68600.0
2006-03-27 10:30:00,41.97,42.05,41.93,41.99,117400.0,25.3985,25.4469,25.3743,25.4106,117400.0
2006-03-27 10:35:00,42.01,42.02,41.99,41.99,46500.0,25.4227,25.4287,25.4106,25.4106,46500.0
2006-03-27 10:40:00,41.99,42.01,41.97,42.0,80400.0,25.4106,25.4227,25.3985,25.4166,80400.0
2006-03-27 10:45:00,42.01,42.02,41.96,41.99,66400.0,25.4227,25.4287,25.3924,25.4106,66400.0
2006-03-27 10:50:00,41.99,41.99,41.93,41.98,73300.0,25.4106,25.4106,25.3743,25.4045,73300.0
2006-03-27 10:55:00,41.98,42.0,41.93,41.96,80800.0,25.4045,25.4166,25.3743,25.3924,80800.0
2006-03-27 11:00:00,41.95,41.98,41.92,41.97,122100.0,25.3864,25.4045,25.3682,25.3985,122100.0
2006-03-27 11:05:00,41.98,41.98,41.91,41.95,83400.0,25.4045,25.4045,25.3622,25.3864,83400.0
2006-03-27 11:10:00,41.94,41.95,41.9,41.91,121700.0,25.3803,25.3864,25.3561,25.3622,121700.0
2006-03-27 11:15:00,41.92,41.95,41.9,41.95,70600.0,25.3682,25.3864,25.3561,25.3864,70600.0
2006-03-27 11:20:00,41.94,42.0,41.93,42.0,36200.0,25.3803,25.4166,25.3743,25.4166,36200.0
2006-03-27 11:25:00,41.99,42.02,41.93,41.93,81600.0,25.4106,25.4287,25.3743,25.3743,81600.0
2006-03-27 11:30:00,41.93,41.96,41.88,41.94,87700.0,25.3743,25.3924,25.344,25.3803,87700.0
2006-03-27 11:35:00,41.93,42.0,41.93,41.99,33200.0,25.3743,25.4166,25.3743,25.4106,33200.0
2006-03-27 11:40:00,41.99,42.01,41.98,41.98,47500.0,25.4106,25.4227,25.4045,25.4045,47500.0
2006-03-27 11:45:00,41.98,42.0,41.98,41.99,44900.0,25.4045,25.4166,25.4045,25.4106,44900.0
2006-03-27 11:50:00,41.98,42.03,41.98,42.0,61300.0,25.4045,25.4348,25.4045,25.4166,61300.0
2006-03-27 11:55:00,42.01,42.02,41.97,41.98,78200.0,25.4227,25.4287,25.3985,25.4045,78200.0
2006-03-27 12:00:00,41.99,42.0,41.98,41.99,35400.0,25.4106,25.4166,25.4045,25.4106,35400.0
2006-03-27 12:05:00,42.0,42.0,41.99,42.0,25500.0,25.4166,25.4166,25.4106,25.4166,25500.0
2006-03-27 12:10:00,41.99,42.02,41.99,41.99,41000.0,25.4106,25.4287,25.4106,25.4106,41000.0
2006-03-27 12:15:00,41.99,42.0,41.95,41.97,36200.0,25.4106,25.4166,25.3864,25.3985,36200.0
2006-03-27 12:20:00,41.97,42.0,41.97,41.99,50500.0,25.3985,25.4166,25.3985,25.4106,50500.0
2006-03-27 12:25:00,41.99,42.0,41.97,42.0,36100.0,25.4106,25.4166,25.3985,25.4166,36100.0
2006-03-27 12:30:00,42.0,42.05,42.0,42.05,58400.0,25.4166,25.4469,25.4166,25.4469,58400.0
2006-03-27 12:35:00,42.05,42.1,42.04,42.1,55600.0,25.4469,25.4771,25.4408,25.4771,55600.0
2006-03-27 12:40:00,42.1,42.14,42.09,42.12,73500.0,25.4771,25.5013,25.4711,25.4892,73500.0
2006-03-27 12:45:00,42.13,42.2,42.12,42.17,59200.0,25.4953,25.5377,25.4892,25.5195,59200.0
2006-03-27 12:50:00,42.18,42.18,42.11,42.11,53500.0,25.5256,25.5256,25.4832,25.4832,53500.0
2006-03-27 12:55:00,42.11,42.16,42.09,42.1,100900.0,25.4832,25.5134,25.4711,25.4771,100900.0
2006-03-27 13:00:00,42.1,42.13,42.1,42.1,42400.0,25.4771,25.4953,25.4771,25.4771,42400.0
2006-03-27 13:05:00,42.1,42.14,42.1,42.14,35800.0,25.4771,25.5013,25.4771,25.5013,35800.0
2006-03-27 13:10:00,42.13,42.17,42.12,42.16,54700.0,25.4953,25.5195,25.4892,25.5134,54700.0
2006-03-27 13:15:00,42.16,42.18,42.13,42.18,99300.0,25.5134,25.5256,25.4953,25.5256,99300.0
2006-03-27 13:20:00,42.17,42.18,42.14,42.16,26800.0,25.5195,25.5256,25.5013,25.5134,26800.0
2006-03-27 13:25:00,42.16,42.17,42.15,42.15,46200.0,25.5134,25.5195,25.5074,25.5074,46200.0
2006-03-27 13:30:00,42.16,42.16,42.13,42.13,41900.0,25.5134,25.5134,25.4953,25.4953,41900.0
2006-03-27 13:35:00,42.13,42.15,42.12,42.13,60300.0,25.4953,25.5074,25.4892,25.4953,60300.0
2006-03-27 13:40:00,42.13,42.13,42.1,42.11,39700.0,25.4953,25.4953,25.4771,25.4832,39700.0
2006-03-27 13:45:00,42.11,42.14,42.11,42.13,38300.0,25.4832,25.5013,25.4832,25.4953,38300.0
2006-03-27 13:50:00,42.13,42.18,42.13,42.17,51300.0,25.4953,25.5256,25.4953,25.5195,51300.0
2006-03-27 13:55:00,42.17,42.19,42.14,42.15,65700.0,25.5195,25.5316,25.5013,25.5074,65700.0
2006-03-27 14:00:00,42.15,42.16,42.14,42.15,25900.0,25.5074,25.5134,25.5013,25.5074,25900.0
2006-03-27 14:05:00,42.14,42.15,42.14,42.15,30100.0,25.5013,25.5074,25.5013,25.5074,30100.0
2006-03-27 14:10:00,42.15,42.15,42.09,42.11,110000.0,25.5074,25.5074,25.4711,25.4832,110000.0
2006-03-27 14:15:00,42.11,42.14,42.1,42.1,60000.0,25.4832,25.5013,25.4771,25.4771,60000.0
2006-03-27 14:20:00,42.1,42.11,42.09,42.09,43100.0,25.4771,25.4832,25.4711,25.4711,43100.0
2006-03-27 14:25:00,42.09,42.14,42.09,42.14,42400.0,25.4711,25.5013,25.4711,25.5013,42400.0
2006-03-27 14:30:00,42.14,42.17,42.1,42.1,63900.0,25.5013,25.5195,25.4771,25.4771,63900.0
2006-03-27 14:35:00,42.1,42.16,42.09,42.16,116600.0,25.4771,25.5134,25.4711,25.5134,116600.0
2006-03-27 14:40:00,42.15,42.18,42.14,42.17,65600.0,25.5074,25.5256,25.5013,25.5195,65600.0
2006-03-27 14:45:00,42.16,42.16,42.13,42.14,73000.0,25.5134,25.5134,25.4953,25.5013,73000.0
2006-03-27 14:50:00,42.14,42.18,42.13,42.17,65200.0,25.5013,25.5256,25.4953,25.5195,65200.0
2006-03-27 14:55:00,42.18,42.2,42.15,42.16,67600.0,25.5256,25.5377,25.5074,25.5134,67600.0
2006-03-27 15:00:00,42.17,42.17,42.14,42.15,59700.0,25.5195,25.5195,25.5013,25.5074,59700.0
2006-03-27 15:05:00,42.16,42.17,42.15,42.16,61400.0,25.5134,25.5195,25.5074,25.5134,61400.0
2006-03-27 15:10:00,42.16,42.18,42.15,42.16,63300.0,25.5134,25.5256,25.5074,25.5134,63300.0
2006-03-27 15:15:00,42.16,42.17,42.15,42.16,57100.0,25.5134,25.5195,25.5074,25.5134,57100.0
2006-03-27 15:20:00,42.16,42.16,42.11,42.13,71000.0,25.5134,25.5134,25.4832,25.4953,71000.0
2006-03-27 15:25:00,42.14,42.16,42.14,42.15,129700.0,25.5013,25.5134,25.5013,25.5074,129700.0
2006-03-27 15:30:00,42.15,42.18,42.14,42.15,101400.0,25.5074,25.5256,25.5013,25.5074,101400.0
2006-03-27 15:35:00,42.15,42.15,42.12,42.14,108000.0,25.5074,25.5074,25.4892,25.5013,108000.0
2006-03-27 15:40:00,42.13,42.13,42.11,42.13,118400.0,25.4953,25.4953,25.4832,25.4953,118400.0
2006-03-27 15:45:00,42.14,42.15,42.13,42.15,128000.0,25.5013,25.5074,25.4953,25.5074,128000.0
2006-03-27 15:50:00,42.14,42.15,42.11,42.13,102800.0,25.5013,25.5074,25.4832,25.4953,102800.0
2006-03-27 15:55:00,42.13,42.14,42.08,42.12,175800.0,25.4953,25.5013,25.465,25.4892,175800.0
2006-03-28 09:30:00,41.93,42.08,41.9,42.04,353800.0,25.3743,25.465,25.3561,25.4408,353800.0
2006-03-28 09:35:00,42.03,42.05,41.95,42.01,137300.0,25.4348,25.4469,25.3864,25.4227,137300.0
2006-03-28 09:40:00,42.01,42.09,41.92,42.0,113800.0,25.4227,25.4711,25.3682,25.4166,113800.0
2006-03-28 09:45:00,42.0,42.05,41.96,41.98,137700.0,25.4166,25.4469,25.3924,25.4045,137700.0
2006-03-28 09:50:00,41.97,41.99,41.92,41.94,100700.0,25.3985,25.4106,25.3682,25.3803,100700.0
2006-03-28 09:55:00,41.94,41.95,41.88,41.92,129400.0,25.3803,25.3864,25.344,25.3682,129400.0
2006-03-28 10:00:00,41.93,41.97,41.85,41.87,113700.0,25.3743,25.3985,25.3259,25.338,113700.0
2006-03-28 10:05:00,41.86,41.87,41.82,41.83,73500.0,25.3319,25.338,25.3077,25.3137,73500.0
2006-03-28 10:10:00,41.83,41.87,41.81,41.81,120900.0,25.3137,25.338,25.3016,25.3016,120900.0
2006-03-28 10:15:00,41.82,41.85,41.74,41.81,155500.0,25.3077,25.3259,25.2593,25.3016,155500.0
2006-03-28 10:20:00,41.81,41.85,41.78,41.79,108100.0,25.3016,25.3259,25.2835,25.2895,108100.0
2006-03-28 10:25:00,41.79,41.85,41.79,41.83,63900.0,25.2895,25.3259,25.2895,25.3137,63900.0
2006-03-28 10:30:00,41.84,41.86,41.78,41.86,88600.0,25.3198,25.3319,25.2835,25.3319,88600.0
2006-03-28 10:35:00,41.85,41.85,41.78,41.8,55800.0,25.3259,25.3259,25.2835,25.2956,55800.0
2006-03-28 10:40:00,41.8,41.81,41.75,41.76,69300.0,25.2956,25.3016,25.2653,25.2714,69300.0
2006-03-28 10:45:00,41.77,41.8,41.75,41.79,86000.0,25.2774,25.2956,25.2653,25.2895,86000.0
2006-03-28 10:50:00,41.8,41.82,41.79,41.81,57900.0,25.2956,25.3077,25.2895,25.3016,57900.0
2006-03-28 10:55:00,41.81,41.85,41.78,41.8,143600.0,25.3016,25.3259,25.2835,25.2956,143600.0
2006-03-28 11:00:00,41.8,41.91,41.79,41.9,238200.0,25.2956,25.3622,25.2895,25.3561,238200.0
2006-03-28 11:05:00,41.9,41.9,41.85,41.85,77400.0,25.3561,25.3561,25.3259,25.3259,77400.0
2006-03-28 11:10:00,41.86,41.95,41.85,41.94,91500.0,25.3319,25.3864,25.3259,25.3803,91500.0
2006-03-28 11:15:00,41.95,41.97,41.9,41.91,90900.0,25.3864,25.3985,25.3561,25.3622,90900.0
2006-03-28 11:20:00,41.91,41.92,41.87,41.87,62600.0,25.3622,25.3682,25.338,25.338,62600.0
2006-03-28 11:25:00,41.87,41.91,41.87,41.91,57100.0,25.338,25.3622,25.338,25.3622,57100.0
2006-03-28 11:30:00,41.91,41.92,41.9,41.91,37400.0,25.3622,25.3682,25.3561,25.3622,37400.0
2006-03-28 11:35:00,41.91,41.93,41.9,41.93,40700.0,25.3622,25.3743,25.3561,25.3743,40700.0
2006-03-28 11:40:00,41.93,41.94,41.9,41.91,51700.0,25.3743,25.3803,25.3561,25.3622,51700.0
2006-03-28 11:45:00,41.91,41.94,41.88,41.89,179700.0,25.3622,25.3803,25.344,25.3501,179700.0
2006-03-28 11:50:00,41.88,41.94,41.88,41.91,53200.0,25.344,25.3803,25.344,25.3622,53200.0
2006-03-28 11:55:00,41.91,41.91,41.87,41.87,39100.0,25.3622,25.3622,25.338,25.338,39100.0
2006-03-28 12:00:00,41.87,41.92,41.87,41.91,39500.0,25.338,25.3682,25.338,25.3622,39500.0
2006-03-28 12:05:00,41.91,41.95,41.89,41.95,23200.0,25.3622,25.3864,25.3501,25.3864,23200.0
2006-03-28 12:10:00,41.94,41.99,41.94,41.98,42700.0,25.3803,25.4106,25.3803,25.4045,42700.0
2006-03-28 12:15:00,41.98,42.06,41.97,41.98,89500.0,25.4045,25.4529,25.3985,25.4045,89500.0
2006-03-28 12:20:00,41.98,42.1,41.97,42.08,152000.0,25.4045,25.4771,25.3985,25.465,152000.0
2006-03-28 12:25:00,42.08,42.09,42.05,42.07,52400.0,25.465,25.4711,25.4469,25.459,52400.0
2006-03-28 12:30:00,42.07,42.16,42.07,42.12,70200.0,25.459,25.5134,25.459,25.4892,70200.0
2006-03-28 12:35:00,42.12,42.13,42.08,42.09,61500.0,25.4892,25.4953,25.465,25.4711,61500.0
2006-03-28 12:40:00,42.08,42.09,42.04,42.04,126400.0,25.465,25.4711,25.4408,25.4408,126400.0
2006-03-28 12:45:00,42.05,42.09,42.04,42.08,61400.0,25.4469,25.4711,25.4408,25.465,61400.0
2006-03-28 12:50:00,42.08,42.1,42.08,42.08,59000.0,25.465,25.4771,25.465,25.465,59000.0
2006-03-28 12:55:00,42.09,42.11,42.08,42.09,93500.0,25.4711,25.4832,25.465,25.4711,93500.0
2006-03-28 13:00:00,42.09,42.09,42.07,42.08,32400.0,25.4711,25.4711,25.459,25.465,32400.0
2006-03-28 13:05:00,42.09,42.09,42.06,42.07,32500.0,25.4711,25.4711,25.4529,25.459,32500.0
2006-03-28 13:10:00,42.07,42.09,42.05,42.05,53100.0,25.459,25.4711,25.4469,25.4469,53100.0
2006-03-28 13:15:00,42.06,42.09,42.01,42.05,58800.0,25.4529,25.4711,25.4227,25.4469,58800.0
2006-03-28 13:20:00,42.04,42.07,42.03,42.07,31600.0,25.4408,25.459,25.4348,25.459,31600.0
2006-03-28 13:25:00,42.06,42.15,42.06,42.1,70400.0,25.4529,25.5074,25.4529,25.4771,70400.0
2006-03-28 13:30:00,42.11,42.11,42.06,42.09,43300.0,25.4832,25.4832,25.4529,25.4711,43300.0
2006-03-28 13:35:00,42.09,42.09,42.07,42.09,24500.0,25.4711,25.4711,25.459,25.4711,24500.0
2006-03-28 13:40:00,42.09,42.09,42.05,42.08,49100.0,25.4711,25.4711,25.4469,25.465,49100.0
2006-03-28 13:45:00,42.08,42.12,42.07,42.12,68900.0,25.465,25.4892,25.459,25.4892,68900.0
2006-03-28 13:50:00,42.11,42.14,42.1,42.11,79400.0,25.4832,25.5013,25.4771,25.4832,79400.0
2006-03-28 13:55:00,42.12,42.13,42.1,42.1,38800.0,25.4892,25.4953,25.4771,25.4771,38800.0
2006-03-28 14:00:00,42.11,42.15,42.1,42.13,46500.0,25.4832,25.5074,25.4771,25.4953,46500.0
2006-03-28 14:05:00,42.14,42.18,42.13,42.17,47700.0,25.5013,25.5256,25.4953,25.5195,47700.0
2006-03-28 14:10:00,42.17,42.19,42.16,42.18,59100.0,25.5195,25.5316,25.5134,25.5256,59100.0
2006-03-28 14:15:00,42.17,42.2,41.87,41.93,170200.0,25.5195,25.5377,25.338,25.3743,170200.0
2006-03-28 14:20:00,41.95,42.21,41.66,41.73,354000.0,25.3864,25.5437,25.2109,25.2532,354000.0
2006-03-28 14:25:00,41.74,41.87,41.7,41.82,229800.0,25.2593,25.338,25.2351,25.3077,229800.0
2006-03-28 14:30:00,41.82,41.83,41.56,41.7,278100.0,25.3077,25.3137,25.1504,25.2351,278100.0
2006-03-28 14:35:00,41.69,41.75,41.63,41.7,172000.0,25.229,25.2653,25.1927,25.2351,172000.0
2006-03-28 14:40:00,41.7,41.82,41.7,41.75,158500.0,25.2351,25.3077,25.2351,25.2653,158500.0
2006-03-28 14:45:00,41.75,41.82,41.7,41.82,141700.0,25.2653,25.3077,25.2351,25.3077,141700.0
2006-03-28 14:50:00,41.82,41.82,41.74,41.82,98900.0,25.3077,25.3077,25.2593,25.3077,98900.0
2006-03-28 14:55:00,41.82,41.82,41.71,41.73,127900.0,25.3077,25.3077,25.2411,25.2532,127900.0
2006-03-28 15:00:00,41.74,41.76,41.63,41.68,152100.0,25.2593,25.2714,25.1927,25.223,152100.0
2006-03-28 15:05:00,41.68,41.7,41.59,41.66,121400.0,25.223,25.2351,25.1685,25.2109,121400.0
2006-03-28 15:10:00,41.66,41.67,41.61,41.62,152400.0,25.2109,25.2169,25.1806,25.1867,152400.0
2006-03-28 15:15:00,41.61,41.62,41.52,41.59,236900.0,25.1806,25.1867,25.1261,25.1685,236900.0
2006-03-28 15:20:00,41.59,41.67,41.55,41.59,117400.0,25.1685,25.2169,25.1443,25.1685,117400.0
2006-03-28 15:25:00,41.59,41.61,41.56,41.59,88800.0,25.1685,25.1806,25.1504,25.1685,88800.0
2006-03-28 15:30:00,41.6,41.65,41.59,41.64,125300.0,25.1746,25.2048,25.1685,25.1988,125300.0
2006-03-28 15:35:00,41.64,41.65,41.58,41.62,149100.0,25.1988,25.2048,25.1625,25.1867,149100.0
2006-03-28 15:40:00,41.61,41.62,41.56,41.58,170700.0,25.1806,25.1867,25.1504,25.1625,170700.0
2006-03-28 15:45:00,41.59,41.6,41.5,41.52,218200.0,25.1685,25.1746,25.114,25.1261,218200.0
2006-03-28 15:50:00,41.52,41.62,41.51,41.61,202000.0,25.1261,25.1867,25.1201,25.1806,202000.0
2006-03-28 15:55:00,41.62,41.62,41.57,41.57,225300.0,25.1867,25.1867,25.1564,25.1564,225300.0
2006-03-29 09:30:00,41.73,41.8,41.71,41.77,334800.0,25.2532,25.2956,25.2411,25.2774,334800.0
2006-03-29 09:35:00,41.77,41.79,41.62,41.64,147200.0,25.2774,25.2895,25.1867,25.1988,147200.0
2006-03-29 09:40:00,41.62,41.69,41.49,41.5,162300.0,25.1867,25.229,25.108,25.114,162300.0
2006-03-29 09:45:00,41.5,41.55,41.45,41.48,121800.0,25.114,25.1443,25.0838,25.1019,121800.0
2006-03-29 09:50:00,41.48,41.53,41.36,41.38,113300.0,25.1019,25.1322,25.0293,25.0414,113300.0
2006-03-29 09:55:00,41.36,41.38,41.33,41.37,175100.0,25.0293,25.0414,25.0112,25.0354,175100.0
2006-03-29 10:00:00,41.37,41.38,41.33,41.33,128400.0,25.0354,25.0414,25.0112,25.0112,128400.0
2006-03-29 10:05:00,41.33,41.38,41.31,41.37,133900.0,25.0112,25.0414,24.9991,25.0354,133900.0
2006-03-29 10:10:00,41.37,41.44,41.32,41.43,111000.0,25.0354,25.0777,25.0051,25.0717,111000.0
2006-03-29 10:15:00,41.43,41.54,41.43,41.46,92100.0,25.0717,25.1383,25.0717,25.0898,92100.0
2006-03-29 10:20:00,41.47,41.57,41.45,41.55,138900.0,25.0959,25.1564,25.0838,25.1443,138900.0
2006-03-29 10:25:00,41.55,41.62,41.52,41.59,102200.0,25.1443,25.1867,25.1261,25.1685,102200.0
2006-03-29 10:30:00,41.59,41.63,41.58,41.59,87700.0,25.1685,25.1927,25.1625,25.1685,87700.0
2006-03-29 10:35:00,41.59,41.59,41.52,41.53,84100.0,25.1685,25.1685,25.1261,25.1322,84100.0
2006-03-29 10:40:00,41.53,41.65,41.53,41.63,77400.0,25.1322,25.2048,25.1322,25.1927,77400.0
2006-03-29 10:45:00,41.61,41.63,41.56,41.61,51400.0,25.1806,25.1927,25.1504,25.1806,51400.0
2006-03-29 10:50:00,41.62,41.68,41.6,41.65,81200.0,25.1867,25.223,25.1746,25.2048,81200.0
2006-03-29 10:55:00,41.66,41.67,41.6,41.66,98500.0,25.2109,25.2169,25.1746,25.2109,98500.0
2006-03-29 11:00:00,41.67,41.68,41.6,41.68,75500.0,25.2169,25.223,25.1746,25.223,75500.0
2006-03-29 11:05:00,41.67,41.74,41.67,41.74,70500.0,25.2169,25.2593,25.2169,25.2593,70500.0
2006-03-29 11:10:00,41.74,41.76,41.71,41.72,70200.0,25.2593,25.2714,25.2411,25.2472,70200.0
2006-03-29 11:15:00,41.72,41.84,41.72,41.8,71500.0,25.2472,25.3198,25.2472,25.2956,71500.0
2006-03-29 11:20:00,41.8,41.85,41.78,41.83,62900.0,25.2956,25.3259,25.2835,25.3137,62900.0
2006-03-29 11:25:00,41.83,41.88,41.82,41.88,84800.0,25.3137,25.344,25.3077,25.344,84800.0
2006-03-29 11:30:00,41.88,42.0,41.88,41.99,158600.0,25.344,25.4166,25.344,25.4106,158600.0
2006-03-29 11:35:00,41.98,42.01,41.96,41.96,72800.0,25.4045,25.4227,25.3924,25.3924,72800.0
2006-03-29 11:40:00,41.95,42.08,41.95,42.07,96800.0,25.3864,25.465,25.3864,25.459,96800.0
2006-03-29 11:45:00,42.06,42.07,42.03,42.04,55900.0,25.4529,25.459,25.4348,25.4408,55900.0
2006-03-29 11:50:00,42.04,42.06,41.98,41.99,61300.0,25.4408,25.4529,25.4045,25.4106,61300.0
2006-03-29 11:55:00,41.99,42.0,41.95,41.96,49300.0,25.4106,25.4166,25.3864,25.3924,49300.0
2006-03-29 12:00:00,41.95,42.01,41.94,41.97,55300.0,25.3864,25.4227,25.3803,25.3985,55300.0
2006-03-29 12:05:00,41.97,41.98,41.95,41.95,41400.0,25.3985,25.4045,25.3864,25.3864,41400.0
2006-03-29 12:10:00,41.95,41.99,41.95,41.96,34500.0,25.3864,25.4106,25.3864,25.3924,34500.0
2006-03-29 12:15:00,41.96,41.96,41.91,41.92,58400.0,25.3924,25.3924,25.3622,25.3682,58400.0
2006-03-29 12:20:00,41.91,41.94,41.91,41.92,41000.0,25.3622,25.3803,25.3622,25.3682,41000.0
2006-03-29 12:25:00,41.92,41.96,41.91,41.91,27900.0,25.3682,25.3924,25.3622,25.3622,27900.0
2006-03-29 12:30:00,41.92,41.94,41.9,41.92,34300.0,25.3682,25.3803,25.3561,25.3682,34300.0
2006-03-29 12:35:00,41.92,41.93,41.9,41.91,42100.0,25.3682,25.3743,25.3561,25.3622,42100.0
2006-03-29 12:40:00,41.91,41.91,41.89,41.9,36300.0,25.3622,25.3622,25.3501,25.3561,36300.0
2006-03-29 12:45:00,41.9,41.94,41.87,41.88,55600.0,25.3561,25.3803,25.338,25.344,55600.0
2006-03-29 12:50:00,41.87,41.88,41.86,41.86,20100.0,25.338,25.344,25.3319,25.3319,20100.0
2006-03-29 12:55:00,41.86,41.87,41.84,41.85,27200.0,25.3319,25.338,25.3198,25.3259,27200.0
2006-03-29 13:00:00,41.84,41.85,41.83,41.83,35900.0,25.3198,25.3259,25.3137,25.3137,35900.0
2006-03-29 13:05:00,41.82,41.83,41.79,41.8,38100.0,25.3077,25.3137,25.2895,25.2956,38100.0
2006-03-29 13:10:00,41.8,41.84,41.8,41.83,45700.0,25.2956,25.3198,25.2956,25.3137,45700.0
2006-03-29 13:15:00,41.83,41.94,41.78,41.93,88700.0,25.3137,25.3803,25.2835,25.3743,88700.0
2006-03-29 13:20:00,41.92,41.99,41.9,41.91,68500.0,25.3682,25.4106,25.3561,25.3622,68500.0
2006-03-29 13:25:00,41.89,41.92,41.86,41.92,37800.0,25.3501,25.3682,25.3319,25.3682,37800.0
2006-03-29 13:30:00,41.91,41.94,41.86,41.86,38800.0,25.3622,25.3803,25.3319,25.3319,38800.0
2006-03-29 13:35:00,41.86,41.86,41.8,41.8,46300.0,25.3319,25.3319,25.2956,25.2956,46300.0
2006-03-29 13:40:00,41.81,41.86,41.8,41.85,32800.0,25.3016,25.3319,25.2956,25.3259,32800.0
2006-03-29 13:45:00,41.85,41.85,41.79,41.82,36000.0,25.3259,25.3259,25.2895,25.3077,36000.0
2006-03-29 13:50:00,41.83,41.88,41.8,41.88,55200.0,25.3137,25.344,25.2956,25.344,55200.0
2006-03-29 13:55:00,41.89,41.92,41.79,41.9,47200.0,25.3501,25.3682,25.2895,25.3561,47200.0
2006-03-29 14:00:00,41.89,41.92,41.89,41.92,47700.0,25.3501,25.3682,25.3501,25.3682,47700.0
2006-03-29 14:05:00,41.92,41.92,41.87,41.9,39500.0,25.3682,25.3682,25.338,25.3561,39500.0
2006-03-29 14:10:00,41.9,41.9,41.87,41.88,47800.0,25.3561,25.3561,25.338,25.344,47800.0
2006-03-29 14:15:00,41.89,41.9,41.82,41.82,56900.0,25.3501,25.3561,25.3077,25.3077,56900.0
2006-03-29 14:20:00,41.82,41.83,41.78,41.83,86100.0,25.3077,25.3137,25.2835,25.3137,86100.0
2006-03-29 14:25:00,41.83,41.85,41.78,41.78,45800.0,25.3137,25.3259,25.2835,25.2835,45800.0
2006-03-29 14:30:00,41.79,41.8,41.77,41.78,31500.0,25.2895,25.2956,25.2774,25.2835,31500.0
2006-03-29 14:35:00,41.78,41.79,41.73,41.75,63500.0,25.2835,25.2895,25.2532,25.2653,63500.0
2006-03-29 14:40:00,41.76,41.76,41.71,41.73,61100.0,25.2714,25.2714,25.2411,25.2532,61100.0
2006-03-29 14:45:00,41.73,41.76,41.73,41.74,42900.0,25.2532,25.2714,25.2532,25.2593,42900.0
2006-03-29 14:50:00,41.74,41.78,41.74,41.77,57300.0,25.2593,25.2835,25.2593,25.2774,57300.0
2006-03-29 14:55:00,41.77,41.86,41.77,41.82,67500.0,25.2774,25.3319,25.2774,25.3077,67500.0
2006-03-29 15:00:00,41.82,41.9,41.82,41.87,86400.0,25.3077,25.3561,25.3077,25.338,86400.0
2006-03-29 15:05:00,41.87,41.89,41.84,41.84,54200.0,25.338,25.3501,25.3198,25.3198,54200.0
2006-03-29 15:10:00,41.84,41.86,41.81,41.83,66500.0,25.3198,25.3319,25.3016,25.3137,66500.0
2006-03-29 15:15:00,41.83,41.87,41.82,41.87,58200.0,25.3137,25.338,25.3077,25.338,58200.0
2006-03-29 15:20:00,41.87,41.89,41.85,41.85,103400.0,25.338,25.3501,25.3259,25.3259,103400.0
2006-03-29 15:25:00,41.85,41.88,41.81,41.84,103500.0,25.3259,25.344,25.3016,25.3198,103500.0
2006-03-29 15:30:00,41.84,41.87,41.76,41.78,97000.0,25.3198,25.338,25.2714,25.2835,97000.0
2006-03-29 15:35:00,41.78,41.78,41.74,41.74,103900.0,25.2835,25.2835,25.2593,25.2593,103900.0
2006-03-29 15:40:00,41.74,41.75,41.66,41.73,168900.0,25.2593,25.2653,25.2109,25.2532,168900.0
2006-03-29 15:45:00,41.73,41.74,41.71,41.71,137700.0,25.2532,25.2593,25.2411,25.2411,137700.0
2006-03-29 15:50:00,41.71,41.74,41.71,41.73,100700.0,25.2411,25.2593,25.2411,25.2532,100700.0
2006-03-29 15:55:00,41.73,41.73,41.69,41.69,154700.0,25.2532,25.2532,25.229,25.229,154700.0
2006-03-30 09:30:00,41.54,41.62,41.53,41.6,269000.0,25.1383,25.1867,25.1322,25.1746,269000.0
2006-03-30 09:35:00,41.59,41.62,41.57,41.6,138500.0,25.1685,25.1867,25.1564,25.1746,138500.0
2006-03-30 09:40:00,41.6,41.66,41.53,41.58,130900.0,25.1746,25.2109,25.1322,25.1625,130900.0
2006-03-30 09:45:00,41.56,41.68,41.56,41.66,119700.0,25.1504,25.223,25.1504,25.2109,119700.0
2006-03-30 09:50:00,41.66,41.84,41.66,41.78,104200.0,25.2109,25.3198,25.2109,25.2835,104200.0
2006-03-30 09:55:00,41.78,41.83,41.77,41.81,61000.0,25.2835,25.3137,25.2774,25.3016,61000.0
2006-03-30 10:00:00,41.81,41.89,41.79,41.84,77400.0,25.3016,25.3501,25.2895,25.3198,77400.0
2006-03-30 10:05:00,41.85,42.04,41.78,41.89,192000.0,25.3259,25.4408,25.2835,25.3501,192000.0
2006-03-30 10:10:00,41.89,41.99,41.89,41.94,57200.0,25.3501,25.4106,25.3501,25.3803,57200.0
2006-03-30 10:15:00,41.95,41.95,41.83,41.84,106600.0,25.3864,25.3864,25.3137,25.3198,106600.0
2006-03-30 10:20:00,41.85,41.92,41.85,41.91,65800.0,25.3259,25.3682,25.3259,25.3622,65800.0
2006-03-30 10:25:00,41.91,41.91,41.77,41.8,54000.0,25.3622,25.3622,25.2774,25.2956,54000.0
2006-03-30 10:30:00,41.8,41.83,41.71,41.75,64500.0,25.2956,25.3137,25.2411,25.2653,64500.0
2006-03-30 10:35:00,41.75,41.78,41.71,41.75,96900.0,25.2653,25.2835,25.2411,25.2653,96900.0
2006-03-30 10:40:00,41.74,41.75,41.56,41.65,165000.0,25.2593,25.2653,25.1504,25.2048,165000.0
2006-03-30 10:45:00,41.66,41.67,41.62,41.64,60200.0,25.2109,25.2169,25.1867,25.1988,60200.0
2006-03-30 10:50:00,41.62,41.68,41.59,41.59,76000.0,25.1867,25.223,25.1685,25.1685,76000.0
2006-03-30 10:55:00,41.58,41.59,41.41,41.45,141000.0,25.1625,25.1685,25.0596,25.0838,141000.0
2006-03-30 11:00:00,41.46,41.48,41.41,41.45,92100.0,25.0898,25.1019,25.0596,25.0838,92100.0
2006-03-30 11:05:00,41.46,41.46,41.37,41.37,148300.0,25.0898,25.0898,25.0354,25.0354,148300.0
2006-03-30 11:10:00,41.38,41.38,41.21,41.28,303300.0,25.0414,25.0414,24.9385,24.9809,303300.0
2006-03-30 11:15:00,41.28,41.37,41.28,41.36,109200.0,24.9809,25.0354,24.9809,25.0293,109200.0
2006-03-30 11:20:00,41.35,41.41,41.33,41.34,83100.0,25.0233,25.0596,25.0112,25.0172,83100.0
2006-03-30 11:25:00,41.33,41.39,41.3,41.37,132500.0,25.0112,25.0475,24.993,25.0354,132500.0
2006-03-30 11:30:00,41.38,41.42,41.35,41.42,77200.0,25.0414,25.0656,25.0233,25.0656,77200.0
2006-03-30 11:35:00,41.41,41.44,41.35,41.39,69200.0,25.0596,25.0777,25.0233,25.0475,69200.0
2006-03-30 11:40:00,41.4,41.47,41.39,41.47,59800.0,25.0535,25.0959,25.0475,25.0959,59800.0
2006-03-30 11:45:00,41.46,41.54,41.46,41.48,64200.0,25.0898,25.1383,25.0898,25.1019,64200.0
2006-03-30 11:50:00,41.48,41.51,41.47,41.51,30300.0,25.1019,25.1201,25.0959,25.1201,30300.0
2006-03-30 11:55:00,41.51,41.54,41.5,41.52,60100.0,25.1201,25.1383,25.114,25.1261,60100.0
2006-03-30 12:00:00,41.52,41.56,41.51,41.54,33200.0,25.1261,25.1504,25.1201,25.1383,33200.0
2006-03-30 12:05:00,41.54,41.57,41.53,41.57,21100.0,25.1383,25.1564,25.1322,25.1564,21100.0
2006-03-30 12:10:00,41.58,41.59,41.51,41.53,52100.0,25.1625,25.1685,25.1201,25.1322,52100.0
2006-03-30 12:15:00,41.53,41.55,41.51,41.54,27100.0,25.1322,25.1443,25.1201,25.1383,27100.0
2006-03-30 12:20:00,41.54,41.58,41.52,41.58,25000.0,25.1383,25.1625,25.1261,25.1625,25000.0
2006-03-30 12:25:00,41.58,41.61,41.57,41.6,34200.0,25.1625,25.1806,25.1564,25.1746,34200.0
2006-03-30 12:30:00,41.62,41.63,41.56,41.57,45100.0,25.1867,25.1927,25.1504,25.1564,45100.0
2006-03-30 12:35:00,41.57,41.58,41.47,41.48,70300.0,25.1564,25.1625,25.0959,25.1019,70300.0
2006-03-30 12:40:00,41.47,41.51,41.41,41.41,55000.0,25.0959,25.1201,25.0596,25.0596,55000.0
2006-03-30 12:45:00,41.43,41.43,41.33,41.33,93600.0,25.0717,25.0717,25.0112,25.0112,93600.0
2006-03-30 12:50:00,41.34,41.36,41.3,41.33,80800.0,25.0172,25.0293,24.993,25.0112,80800.0
2006-03-30 12:55:00,41.33,41.4,41.33,41.39,47700.0,25.0112,25.0535,25.0112,25.0475,47700.0
2006-03-30 13:00:00,41.39,41.41,41.26,41.31,98300.0,25.0475,25.0596,24.9688,24.9991,98300.0
2006-03-30 13:05:00,41.31,41.33,41.28,41.32,40800.0,24.9991,25.0112,24.9809,25.0051,40800.0
2006-03-30 13:10:00,41.31,41.32,41.2,41.24,146500.0,24.9991,25.0051,24.9325,24.9567,146500.0
2006-03-30 13:15:00,41.24,41.26,41.21,41.25,42800.0,24.9567,24.9688,24.9385,24.9628,42800.0
2006-03-30 13:20:00,41.25,41.32,41.25,41.3,38500.0,24.9628,25.0051,24.9628,24.993,38500.0
2006-03-30 13:25:00,41.3,41.32,41.26,41.29,33700.0,24.993,25.0051,24.9688,24.987,33700.0
2006-03-30 13:30:00,41.29,41.29,41.14,41.18,116000.0,24.987,24.987,24.8962,24.9204,116000.0
2006-03-30 13:35:00,41.17,41.24,41.14,41.16,60200.0,24.9143,24.9567,24.8962,24.9083,60200.0
2006-03-30 13:40:00,41.16,41.25,41.12,41.25,71300.0,24.9083,24.9628,24.8841,24.9628,71300.0
2006-03-30 13:45:00,41.25,41.32,41.24,41.3,59700.0,24.9628,25.0051,24.9567,24.993,59700.0
2006-03-30 13:50:00,41.31,41.37,41.27,41.33,82600.0,24.9991,25.0354,24.9749,25.0112,82600.0
2006-03-30 13:55:00,41.32,41.35,41.31,41.32,29500.0,25.0051,25.0233,24.9991,25.0051,29500.0
2006-03-30 14:00:00,41.33,41.43,41.32,41.42,44700.0,25.0112,25.0717,25.0051,25.0656,44700.0
2006-03-30 14:05:00,41.41,41.42,41.37,41.38,43300.0,25.0596,25.0656,25.0354,25.0414,43300.0
2006-03-30 14:10:00,41.38,41.39,41.33,41.35,61100.0,25.0414,25.0475,25.0112,25.0233,61100.0
2006-03-30 14:15:00,41.35,41.42,41.34,41.35,74400.0,25.0233,25.0656,25.0172,25.0233,74400.0
2006-03-30 14:20:00,41.35,41.36,41.3,41.36,121200.0,25.0233,25.0293,24.993,25.0293,121200.0
2006-03-30 14:25:00,41.35,41.4,41.35,41.39,71200.0,25.0233,25.0535,25.0233,25.0475,71200.0
2006-03-30 14:30:00,41.39,41.4,41.33,41.39,199600.0,25.0475,25.0535,25.0112,25.0475,199600.0
2006-03-30 14:35:00,41.38,41.39,41.31,41.34,55800.0,25.0414,25.0475,24.9991,25.0172,55800.0
2006-03-30 14:40:00,41.34,41.38,41.32,41.37,49400.0,25.0172,25.0414,25.0051,25.0354,49400.0
2006-03-30 14:45:00,41.38,41.42,41.36,41.42,41500.0,25.0414,25.0656,25.0293,25.0656,41500.0
2006-03-30 14:50:00,41.41,41.42,41.33,41.33,86400.0,25.0596,25.0656,25.0112,25.0112,86400.0
2006-03-30 14:55:00,41.33,41.33,41.3,41.33,95300.0,25.0112,25.0112,24.993,25.0112,95300.0
2006-03-30 15:00:00,41.32,41.36,41.32,41.35,82400.0,25.0051,25.0293,25.0051,25.0233,82400.0
2006-03-30 15:05:00,41.34,41.38,41.34,41.38,129000.0,25.0172,25.0414,25.0172,25.0414,129000.0
2006-03-30 15:10:00,41.39,41.45,41.38,41.45,105300.0,25.0475,25.0838,25.0414,25.0838,105300.0
2006-03-30 15:15:00,41.44,41.47,41.44,41.47,117300.0,25.0777,25.0959,25.0777,25.0959,117300.0
2006-03-30 15:20:00,41.47,41.56,41.47,41.54,115200.0,25.0959,25.1504,25.0959,25.1383,115200.0
2006-03-30 15:25:00,41.54,41.55,41.49,41.51,98200.0,25.1383,25.1443,25.108,25.1201,98200.0
2006-03-30 15:30:00,41.5,41.57,41.5,41.57,121900.0,25.114,25.1564,25.114,25.1564,121900.0
2006-03-30 15:35:00,41.56,41.59,41.55,41.59,113500.0,25.1504,25.1685,25.1443,25.1685,113500.0
2006-03-30 15:40:00,41.59,41.59,41.52,41.54,141700.0,25.1685,25.1685,25.1261,25.1383,141700.0
2006-03-30 15:45:00,41.56,41.56,41.51,41.52,163300.0,25.1504,25.1504,25.1201,25.1261,163300.0
2006-03-30 15:50:00,41.52,41.59,41.51,41.59,180600.0,25.1261,25.1685,25.1201,25.1685,180600.0
2006-03-30 15:55:00,41.59,41.64,41.54,41.55,296000.0,25.1685,25.1988,25.1383,25.1443,296000.0
2006-03-31 09:30:00,41.78,41.94,41.76,41.92,412500.0,25.2835,25.3803,25.2714,25.3682,412500.0
2006-03-31 09:35:00,41.92,41.94,41.79,41.8,104200.0,25.3682,25.3803,25.2895,25.2956,104200.0
2006-03-31 09:40:00,41.8,41.84,41.79,41.84,68000.0,25.2956,25.3198,25.2895,25.3198,68000.0
2006-03-31 09:45:00,41.84,41.86,41.74,41.75,120600.0,25.3198,25.3319,25.2593,25.2653,120600.0
2006-03-31 09:50:00,41.75,41.8,41.73,41.77,180200.0,25.2653,25.2956,25.2532,25.2774,180200.0
2006-03-31 09:55:00,41.78,41.88,41.74,41.85,185000.0,25.2835,25.344,25.2593,25.3259,185000.0
2006-03-31 10:00:00,41.86,41.87,41.73,41.84,138600.0,25.3319,25.338,25.2532,25.3198,138600.0
2006-03-31 10:05:00,41.85,41.85,41.74,41.76,138700.0,25.3259,25.3259,25.2593,25.2714,138700.0
2006-03-31 10:10:00,41.76,41.85,41.73,41.74,148800.0,25.2714,25.3259,25.2532,25.2593,148800.0
2006-03-31 10:15:00,41.75,41.87,41.73,41.84,241100.0,25.2653,25.338,25.2532,25.3198,241100.0
2006-03-31 10:20:00,41.84,41.85,41.74,41.81,72500.0,25.3198,25.3259,25.2593,25.3016,72500.0
2006-03-31 10:25:00,41.81,41.84,41.73,41.75,89600.0,25.3016,25.3198,25.2532,25.2653,89600.0
2006-03-31 10:30:00,41.75,41.85,41.74,41.82,62700.0,25.2653,25.3259,25.2593,25.3077,62700.0
2006-03-31 10:35:00,41.84,41.87,41.82,41.85,197600.0,25.3198,25.338,25.3077,25.3259,197600.0
2006-03-31 10:40:00,41.85,41.87,41.82,41.86,103500.0,25.3259,25.338,25.3077,25.3319,103500.0
2006-03-31 10:45:00,41.85,41.86,41.82,41.86,101500.0,25.3259,25.3319,25.3077,25.3319,101500.0
2006-03-31 10:50:00,41.85,41.85,41.77,41.82,193900.0,25.3259,25.3259,25.2774,25.3077,193900.0
2006-03-31 10:55:00,41.82,41.83,41.77,41.77,56000.0,25.3077,25.3137,25.2774,25.2774,56000.0
2006-03-31 11:00:00,41.78,41.85,41.76,41.85,72800.0,25.2835,25.3259,25.2714,25.3259,72800.0
2006-03-31 11:05:00,41.85,41.85,41.82,41.82,68200.0,25.3259,25.3259,25.3077,25.3077,68200.0
2006-03-31 11:10:00,41.83,41.86,41.79,41.85,57600.0,25.3137,25.3319,25.2895,25.3259,57600.0
2006-03-31 11:15:00,41.85,41.85,41.82,41.83,42400.0,25.3259,25.3259,25.3077,25.3137,42400.0
2006-03-31 11:20:00,41.83,41.84,41.8,41.81,48600.0,25.3137,25.3198,25.2956,25.3016,48600.0
2006-03-31 11:25:00,41.81,41.84,41.78,41.8,113500.0,25.3016,25.3198,25.2835,25.2956,113500.0
2006-03-31 11:30:00,41.8,41.81,41.77,41.81,82300.0,25.2956,25.3016,25.2774,25.3016,82300.0
2006-03-31 11:35:00,41.81,41.86,41.79,41.84,47700.0,25.3016,25.3319,25.2895,25.3198,47700.0
2006-03-31 11:40:00,41.85,41.87,41.81,41.87,68700.0,25.3259,25.338,25.3016,25.338,68700.0
2006-03-31 11:45:00,41.88,41.89,41.85,41.89,67900.0,25.344,25.3501,25.3259,25.3501,67900.0
2006-03-31 11:50:00,41.89,41.9,41.84,41.88,46200.0,25.3501,25.3561,25.3198,25.344,46200.0
2006-03-31 11:55:00,41.88,41.9,41.85,41.89,168700.0,25.344,25.3561,25.3259,25.3501,168700.0
2006-03-31 12:00:00,41.89,41.89,41.82,41.87,69300.0,25.3501,25.3501,25.3077,25.338,69300.0
2006-03-31 12:05:00,41.88,41.88,41.84,41.85,33500.0,25.344,25.344,25.3198,25.3259,33500.0
2006-03-31 12:10:00,41.86,41.9,41.84,41.88,76300.0,25.3319,25.3561,25.3198,25.344,76300.0
2006-03-31 12:15:00,41.88,41.9,41.86,41.86,58200.0,25.344,25.3561,25.3319,25.3319,58200.0
2006-03-31 12:20:00,41.87,41.88,41.86,41.87,42100.0,25.338,25.344,25.3319,25.338,42100.0
2006-03-31 12:25:00,41.87,41.91,41.85,41.88,56200.0,25.338,25.3622,25.3259,25.344,56200.0
2006-03-31 12:30:00,41.87,41.89,41.87,41.88,24100.0,25.338,25.3501,25.338,25.344,24100.0
2006-03-31 12:35:00,41.88,41.92,41.87,41.9,54500.0,25.344,25.3682,25.338,25.3561,54500.0
2006-03-31 12:40:00,41.89,41.9,41.85,41.86,83800.0,25.3501,25.3561,25.3259,25.3319,83800.0
2006-03-31 12:45:00,41.87,41.88,41.82,41.82,49100.0,25.338,25.344,25.3077,25.3077,49100.0
2006-03-31 12:50:00,41.83,41.86,41.82,41.85,43500.0,25.3137,25.3319,25.3077,25.3259,43500.0
2006-03-31 12:55:00,41.86,41.87,41.81,41.82,52800.0,25.3319,25.338,25.3016,25.3077,52800.0
2006-03-31 13:00:00,41.82,41.84,41.82,41.83,32800.0,25.3077,25.3198,25.3077,25.3137,32800.0
2006-03-31 13:05:00,41.83,41.86,41.83,41.86,32600.0,25.3137,25.3319,25.3137,25.3319,32600.0
2006-03-31 13:10:00,41.85,41.88,41.84,41.85,38400.0,25.3259,25.344,25.3198,25.3259,38400.0
2006-03-31 13:15:00,41.85,41.86,41.81,41.84,45700.0,25.3259,25.3319,25.3016,25.3198,45700.0
2006-03-31 13:20:00,41.84,41.85,41.83,41.84,34000.0,25.3198,25.3259,25.3137,25.3198,34000.0
2006-03-31 13:25:00,41.84,41.85,41.8,41.84,89900.0,25.3198,25.3259,25.2956,25.3198,89900.0
2006-03-31 13:30:00,41.84,41.84,41.79,41.82,109000.0,25.3198,25.3198,25.2895,25.3077,109000.0
2006-03-31 13:35:00,41.81,41.83,41.79,41.81,106400.0,25.3016,25.3137,25.2895,25.3016,106400.0
2006-03-31 13:40:00,41.81,41.82,41.75,41.79,85800.0,25.3016,25.3077,25.2653,25.2895,85800.0
2006-03-31 13:45:00,41.79,41.81,41.77,41.79,51200.0,25.2895,25.3016,25.2774,25.2895,51200.0
2006-03-31 13:50:00,41.78,41.83,41.76,41.82,75200.0,25.2835,25.3137,25.2714,25.3077,75200.0
2006-03-31 13:55:00,41.82,41.84,41.81,41.83,25700.0,25.3077,25.3198,25.3016,25.3137,25700.0
2006-03-31 14:00:00,41.83,41.83,41.77,41.78,72000.0,25.3137,25.3137,25.2774,25.2835,72000.0
2006-03-31 14:05:00,41.78,41.8,41.75,41.79,122300.0,25.2835,25.2956,25.2653,25.2895,122300.0
2006-03-31 14:10:00,41.79,41.81,41.77,41.79,80100.0,25.2895,25.3016,25.2774,25.2895,80100.0
2006-03-31 14:15:00,41.79,41.8,41.78,41.79,43700.0,25.2895,25.2956,25.2835,25.2895,43700.0
2006-03-31 14:20:00,41.8,41.81,41.76,41.79,91100.0,25.2956,25.3016,25.2714,25.2895,91100.0
2006-03-31 14:25:00,41.78,41.8,41.75,41.77,147500.0,25.2835,25.2956,25.2653,25.2774,147500.0
2006-03-31 14:30:00,41.76,41.82,41.75,41.79,115400.0,25.2714,25.3077,25.2653,25.2895,115400.0
2006-03-31 14:35:00,41.78,41.8,41.76,41.78,149300.0,25.2835,25.2956,25.2714,25.2835,149300.0
2006-03-31 14:40:00,41.78,41.8,41.76,41.79,146800.0,25.2835,25.2956,25.2714,25.2895,146800.0
2006-03-31 14:45:00,41.79,41.83,41.77,41.8,100000.0,25.2895,25.3137,25.2774,25.2956,100000.0
2006-03-31 14:50:00,41.79,41.9,41.76,41.86,130100.0,25.2895,25.3561,25.2714,25.3319,130100.0
2006-03-31 14:55:00,41.84,41.85,41.8,41.81,77500.0,25.3198,25.3259,25.2956,25.3016,77500.0
2006-03-31 15:00:00,41.81,41.83,41.77,41.78,140500.0,25.3016,25.3137,25.2774,25.2835,140500.0
2006-03-31 15:05:00,41.78,41.8,41.75,41.75,169700.0,25.2835,25.2956,25.2653,25.2653,169700.0
2006-03-31 15:10:00,41.75,41.8,41.71,41.79,132400.0,25.2653,25.2956,25.2411,25.2895,132400.0
2006-03-31 15:15:00,41.79,41.81,41.71,41.72,175500.0,25.2895,25.3016,25.2411,25.2472,175500.0
2006-03-31 15:20:00,41.72,41.8,41.72,41.78,132300.0,25.2472,25.2956,25.2472,25.2835,132300.0
2006-03-31 15:25:00,41.78,41.8,41.75,41.76,140800.0,25.2835,25.2956,25.2653,25.2714,140800.0
2006-03-31 15:30:00,41.76,41.78,41.72,41.78,113100.0,25.2714,25.2835,25.2472,25.2835,113100.0
2006-03-31 15:35:00,41.78,41.81,41.73,41.79,167200.0,25.2835,25.3016,25.2532,25.2895,167200.0
2006-03-31 15:40:00,41.79,41.79,41.7,41.72,316100.0,25.2895,25.2895,25.2351,25.2472,316100.0
2006-03-31 15:45:00,41.74,41.75,41.62,41.62,321500.0,25.2593,25.2653,25.1867,25.1867,321500.0
2006-03-31 15:50:00,41.62,41.7,41.61,41.68,275900.0,25.1867,25.2351,25.1806,25.223,275900.0
2006-03-31 15:55:00,41.68,41.68,41.61,41.63,489100.0,25.223,25.223,25.1806,25.1927,489100.0
2006-04-03 09:30:00,41.95,41.95,41.89,41.9,309500.0,25.3864,25.3864,25.3501,25.3561,309500.0
2006-04-03 09:35:00,41.9,41.98,41.88,41.95,178500.0,25.3561,25.4045,25.344,25.3864,178500.0
2006-04-03 09:40:00,41.95,41.99,41.94,41.99,120200.0,25.3864,25.4106,25.3803,25.4106,120200.0
2006-04-03 09:45:00,41.99,42.08,41.96,42.02,218000.0,25.4106,25.465,25.3924,25.4287,218000.0
2006-04-03 09:50:00,42.02,42.13,42.02,42.07,151600.0,25.4287,25.4953,25.4287,25.459,151600.0
2006-04-03 09:55:00,42.07,42.15,42.06,42.1,149300.0,25.459,25.5074,25.4529,25.4771,149300.0
2006-04-03 10:00:00,42.11,42.2,41.95,42.19,241300.0,25.4832,25.5377,25.3864,25.5316,241300.0
2006-04-03 10:05:00,42.19,42.21,42.08,42.11,129300.0,25.5316,25.5437,25.465,25.4832,129300.0
2006-04-03 10:10:00,42.11,42.19,42.07,42.11,134300.0,25.4832,25.5316,25.459,25.4832,134300.0
2006-04-03 10:15:00,42.11,42.18,42.1,42.17,112900.0,25.4832,25.5256,25.4771,25.5195,112900.0
2006-04-03 10:20:00,42.17,42.2,42.17,42.19,80800.0,25.5195,25.5377,25.5195,25.5316,80800.0
2006-04-03 10:25:00,42.19,42.32,42.19,42.32,154100.0,25.5316,25.6103,25.5316,25.6103,154100.0
2006-04-03 10:30:00,42.32,42.36,41.95,42.35,152200.0,25.6103,25.6345,25.3864,25.6284,152200.0
2006-04-03 10:35:00,42.35,42.41,42.29,42.32,98700.0,25.6284,25.6647,25.5921,25.6103,98700.0
2006-04-03 10:40:00,42.33,42.33,42.28,42.31,105800.0,25.6163,25.6163,25.5861,25.6042,105800.0
2006-04-03 10:45:00,42.32,42.35,42.31,42.34,79900.0,25.6103,25.6284,25.6042,25.6224,79900.0
2006-04-03 10:50:00,42.34,42.34,42.29,42.33,56800.0,25.6224,25.6224,25.5921,25.6163,56800.0
2006-04-03 10:55:00,42.33,42.36,42.32,42.35,136200.0,25.6163,25.6345,25.6103,25.6284,136200.0
2006-04-03 11:00:00,42.35,42.36,42.33,42.33,67500.0,25.6284,25.6345,25.6163,25.6163,67500.0
2006-04-03 11:05:00,42.34,42.35,42.3,42.31,150400.0,25.6224,25.6284,25.5982,25.6042,150400.0
2006-04-03 11:10:00,42.31,42.35,42.29,42.34,69600.0,25.6042,25.6284,25.5921,25.6224,69600.0
2006-04-03 11:15:00,42.34,42.39,42.33,42.39,77600.0,25.6224,25.6526,25.6163,25.6526,77600.0
2006-04-03 11:20:00,42.39,42.4,42.36,42.39,79500.0,25.6526,25.6587,25.6345,25.6526,79500.0
2006-04-03 11:25:00,42.38,42.43,42.37,42.42,80200.0,25.6466,25.6768,25.6405,25.6708,80200.0
2006-04-03 11:30:00,42.42,42.43,42.37,42.38,90200.0,25.6708,25.6768,25.6405,25.6466,90200.0
2006-04-03 11:35:00,42.38,42.39,42.31,42.33,94000.0,25.6466,25.6526,25.6042,25.6163,94000.0
2006-04-03 11:40:00,42.32,42.39,42.31,42.37,102800.0,25.6103,25.6526,25.6042,25.6405,102800.0
2006-04-03 11:45:00,42.38,42.38,42.31,42.35,111400.0,25.6466,25.6466,25.6042,25.6284,111400.0
2006-04-03 11:50:00,42.35,42.43,42.35,42.43,74000.0,25.6284,25.6768,25.6284,25.6768,74000.0
2006-04-03 11:55:00,42.42,42.43,42.4,42.41,96000.0,25.6708,25.6768,25.6587,25.6647,96000.0
2006-04-03 12:00:00,42.4,42.42,42.39,42.42,42500.0,25.6587,25.6708,25.6526,25.6708,42500.0
2006-04-03 12:05:00,42.41,42.43,42.38,42.42,47300.0,25.6647,25.6768,25.6466,25.6708,47300.0
2006-04-03 12:10:00,42.4,42.44,42.4,42.41,161900.0,25.6587,25.6829,25.6587,25.6647,161900.0
2006-04-03 12:15:00,42.41,42.43,42.4,42.42,78600.0,25.6647,25.6768,25.6587,25.6708,78600.0
2006-04-03 12:20:00,42.42,42.43,42.4,42.42,176300.0,25.6708,25.6768,25.6587,25.6708,176300.0
2006-04-03 12:25:00,42.41,42.43,42.4,42.41,117900.0,25.6647,25.6768,25.6587,25.6647,117900.0
2006-04-03 12:30:00,42.43,42.43,42.41,42.42,81000.0,25.6768,25.6768,25.6647,25.6708,81000.0
2006-04-03 12:35:00,42.42,42.43,42.36,42.37,136900.0,25.6708,25.6768,25.6345,25.6405,136900.0
2006-04-03 12:40:00,42.38,42.43,42.34,42.43,125200.0,25.6466,25.6768,25.6224,25.6768,125200.0
2006-04-03 12:45:00,42.42,42.43,42.35,42.35,109000.0,25.6708,25.6768,25.6284,25.6284,109000.0
2006-04-03 12:50:00,42.36,42.43,42.36,42.43,78200.0,25.6345,25.6768,25.6345,25.6768,78200.0
2006-04-03 12:55:00,42.43,42.43,42.41,42.42,82800.0,25.6768,25.6768,25.6647,25.6708,82800.0
2006-04-03 13:00:00,42.42,42.43,42.41,42.43,103500.0,25.6708,25.6768,25.6647,25.6768,103500.0
2006-04-03 13:05:00,42.43,42.45,42.41,42.43,103300.0,25.6768,25.6889,25.6647,25.6768,103300.0
2006-04-03 13:10:00,42.42,42.45,42.39,42.42,239700.0,25.6708,25.6889,25.6526,25.6708,239700.0
2006-04-03 13:15:00,42.42,42.44,42.4,42.41,76000.0,25.6708,25.6829,25.6587,25.6647,76000.0
2006-04-03 13:20:00,42.41,42.42,42.39,42.41,68400.0,25.6647,25.6708,25.6526,25.6647,68400.0
2006-04-03 13:25:00,42.4,42.46,42.4,42.45,81500.0,25.6587,25.695,25.6587,25.6889,81500.0
2006-04-03 13:30:00,42.46,42.46,42.42,42.43,43000.0,25.695,25.695,25.6708,25.6768,43000.0
2006-04-03 13:35:00,42.42,42.44,42.41,42.41,69600.0,25.6708,25.6829,25.6647,25.6647,69600.0
2006-04-03 13:40:00,42.41,42.42,42.4,42.41,33000.0,25.6647,25.6708,25.6587,25.6647,33000.0
2006-04-03 13:45:00,42.41,42.43,42.37,42.39,63500.0,25.6647,25.6768,25.6405,25.6526,63500.0
2006-04-03 13:50:00,42.38,42.43,42.37,42.4,80900.0,25.6466,25.6768,25.6405,25.6587,80900.0
2006-04-03 13:55:00,42.39,42.42,42.39,42.41,34100.0,25.6526,25.6708,25.6526,25.6647,34100.0
2006-04-03 14:00:00,42.4,42.41,42.38,42.4,66400.0,25.6587,25.6647,25.6466,25.6587,66400.0
2006-04-03 14:05:00,42.41,42.41,42.37,42.38,64200.0,25.6647,25.6647,25.6405,25.6466,64200.0
2006-04-03 14:10:00,42.39,42.4,42.35,42.35,75400.0,25.6526,25.6587,25.6284,25.6284,75400.0
2006-04-03 14:15:00,42.35,42.38,42.33,42.37,66400.0,25.6284,25.6466,25.6163,25.6405,66400.0
2006-04-03 14:20:00,42.37,42.38,42.34,42.35,72600.0,25.6405,25.6466,25.6224,25.6284,72600.0
2006-04-03 14:25:00,42.36,42.36,42.25,42.25,186800.0,25.6345,25.6345,25.5679,25.5679,186800.0
2006-04-03 14:30:00,42.25,42.29,42.24,42.27,108500.0,25.5679,25.5921,25.5619,25.58,108500.0
2006-04-03 14:35:00,42.26,42.32,42.26,42.32,79200.0,25.574,25.6103,25.574,25.6103,79200.0
2006-04-03 14:40:00,42.33,42.35,42.3,42.35,100200.0,25.6163,25.6284,25.5982,25.6284,100200.0
2006-04-03 14:45:00,42.33,42.35,42.27,42.3,144200.0,25.6163,25.6284,25.58,25.5982,144200.0
2006-04-03 14:50:00,42.3,42.31,42.21,42.28,105400.0,25.5982,25.6042,25.5437,25.5861,105400.0
2006-04-03 14:55:00,42.29,42.35,42.21,42.32,129100.0,25.5921,25.6284,25.5437,25.6103,129100.0
2006-04-03 15:00:00,42.32,42.34,42.27,42.32,101100.0,25.6103,25.6224,25.58,25.6103,101100.0
2006-04-03 15:05:00,42.32,42.36,42.3,42.34,116500.0,25.6103,25.6345,25.5982,25.6224,116500.0
2006-04-03 15:10:00,42.34,42.35,42.28,42.28,90700.0,25.6224,25.6284,25.5861,25.5861,90700.0
2006-04-03 15:15:00,42.28,42.32,42.27,42.31,114900.0,25.5861,25.6103,25.58,25.6042,114900.0
2006-04-03 15:20:00,42.31,42.32,42.29,42.3,103000.0,25.6042,25.6103,25.5921,25.5982,103000.0
2006-04-03 15:25:00,42.3,42.31,42.28,42.29,119900.0,25.5982,25.6042,25.5861,25.5921,119900.0
2006-04-03 15:30:00,42.29,42.31,42.26,42.29,171000.0,25.5921,25.6042,25.574,25.5921,171000.0
2006-04-03 15:35:00,42.29,42.3,42.1,42.13,313500.0,25.5921,25.5982,25.4771,25.4953,313500.0
2006-04-03 15:40:00,42.14,42.14,42.05,42.07,156300.0,25.5013,25.5013,25.4469,25.459,156300.0
2006-04-03 15:45:00,42.05,42.07,41.9,41.98,349900.0,25.4469,25.459,25.3561,25.4045,349900.0
2006-04-03 15:50:00,41.97,42.01,41.93,41.94,290200.0,25.3985,25.4227,25.3743,25.3803,290200.0
2006-04-03 15:55:00,41.91,41.98,41.89,41.94,408800.0,25.3622,25.4045,25.3501,25.3803,408800.0
2006-04-04 09:30:00,41.6,41.65,41.5,41.6,388100.0,25.3771,25.4076,25.3161,25.3771,388100.0
2006-04-04 09:35:00,41.62,41.69,41.54,41.65,248100.0,25.3893,25.432,25.3405,25.4076,248100.0
2006-04-04 09:40:00,41.66,41.72,41.59,41.62,188700.0,25.4137,25.4503,25.371,25.3893,188700.0
2006-04-04 09:45:00,41.62,41.63,41.56,41.61,176900.0,25.3893,25.3954,25.3527,25.3832,176900.0
2006-04-04 09:50:00,41.61,41.68,41.58,41.63,130300.0,25.3832,25.4259,25.3649,25.3954,130300.0
2006-04-04 09:55:00,41.62,41.7,41.6,41.61,128500.0,25.3893,25.4381,25.3771,25.3832,128500.0
2006-04-04 10:00:00,41.61,41.69,41.61,41.69,124900.0,25.3832,25.432,25.3832,25.432,124900.0
2006-04-04 10:05:00,41.7,41.8,41.68,41.72,183900.0,25.4381,25.4991,25.4259,25.4503,183900.0
2006-04-04 10:10:00,41.72,41.76,41.7,41.76,65800.0,25.4503,25.4747,25.4381,25.4747,65800.0
2006-04-04 10:15:00,41.75,41.79,41.67,41.78,89100.0,25.4686,25.493,25.4198,25.4869,89100.0
2006-04-04 10:20:00,41.79,41.86,41.76,41.77,85800.0,25.493,25.5357,25.4747,25.4808,85800.0
2006-04-04 10:25:00,41.76,41.84,41.75,41.83,69300.0,25.4747,25.5235,25.4686,25.5174,69300.0
2006-04-04 10:30:00,41.83,41.88,41.82,41.88,73900.0,25.5174,25.5479,25.5113,25.5479,73900.0
2006-04-04 10:35:00,41.88,41.88,41.78,41.79,68600.0,25.5479,25.5479,25.4869,25.493,68600.0
2006-04-04 10:40:00,41.79,41.85,41.79,41.8,67900.0,25.493,25.5296,25.493,25.4991,67900.0
2006-04-04 10:45:00,41.8,41.89,41.8,41.88,53800.0,25.4991,25.554,25.4991,25.5479,53800.0
2006-04-04 10:50:00,41.87,41.93,41.85,41.9,51300.0,25.5418,25.5784,25.5296,25.5601,51300.0
2006-04-04 10:55:00,41.91,41.92,41.88,41.88,87700.0,25.5662,25.5723,25.5479,25.5479,87700.0
2006-04-04 11:00:00,41.9,41.95,41.88,41.92,183600.0,25.5601,25.5906,25.5479,25.5723,183600.0
2006-04-04 11:05:00,41.91,41.93,41.88,41.88,110100.0,25.5662,25.5784,25.5479,25.5479,110100.0
2006-04-04 11:10:00,41.89,41.92,41.86,41.86,73700.0,25.554,25.5723,25.5357,25.5357,73700.0
2006-04-04 11:15:00,41.87,41.9,41.86,41.89,54400.0,25.5418,25.5601,25.5357,25.554,54400.0
2006-04-04 11:20:00,41.89,41.9,41.87,41.88,67000.0,25.554,25.5601,25.5418,25.5479,67000.0
2006-04-04 11:25:00,41.89,41.99,41.88,41.94,93900.0,25.554,25.615,25.5479,25.5845,93900.0
2006-04-04 11:30:00,41.94,42.01,41.93,41.98,127500.0,25.5845,25.6272,25.5784,25.6089,127500.0
2006-04-04 11:35:00,42.0,42.06,41.98,42.01,48000.0,25.6211,25.6577,25.6089,25.6272,48000.0
2006-04-04 11:40:00,42.02,42.12,42.02,42.12,64500.0,25.6333,25.6943,25.6333,25.6943,64500.0
2006-04-04 11:45:00,42.11,42.2,42.1,42.15,104600.0,25.6882,25.7431,25.6821,25.7126,104600.0
2006-04-04 11:50:00,42.15,42.17,42.06,42.07,91900.0,25.7126,25.7248,25.6577,25.6638,91900.0
2006-04-04 11:55:00,42.06,42.09,42.05,42.07,37600.0,25.6577,25.676,25.6516,25.6638,37600.0
2006-04-04 12:00:00,42.07,42.07,42.0,42.03,191500.0,25.6638,25.6638,25.6211,25.6394,191500.0
2006-04-04 12:05:00,42.03,42.17,42.01,42.14,156600.0,25.6394,25.7248,25.6272,25.7065,156600.0
2006-04-04 12:10:00,42.13,42.16,42.13,42.15,57800.0,25.7004,25.7187,25.7004,25.7126,57800.0
2006-04-04 12:15:00,42.14,42.18,42.13,42.15,156700.0,25.7065,25.7309,25.7004,25.7126,156700.0
2006-04-04 12:20:00,42.16,42.19,42.15,42.16,71400.0,25.7187,25.737,25.7126,25.7187,71400.0
2006-04-04 12:25:00,42.16,42.22,42.16,42.21,49900.0,25.7187,25.7553,25.7187,25.7492,49900.0
2006-04-04 12:30:00,42.22,42.28,42.21,42.27,111200.0,25.7553,25.7919,25.7492,25.7858,111200.0
2006-04-04 12:35:00,42.27,42.3,42.27,42.3,119400.0,25.7858,25.8041,25.7858,25.8041,119400.0
2006-04-04 12:40:00,42.3,42.32,42.29,42.32,337800.0,25.8041,25.8163,25.798,25.8163,337800.0
2006-04-04 12:45:00,42.31,42.34,42.28,42.33,113700.0,25.8102,25.8285,25.7919,25.8224,113700.0
2006-04-04 12:50:00,42.33,42.38,42.31,42.37,101900.0,25.8224,25.8529,25.8102,25.8468,101900.0
2006-04-04 12:55:00,42.37,42.38,42.26,42.27,1028500.0,25.8468,25.8529,25.7797,25.7858,1028500.0
2006-04-04 13:00:00,42.27,42.31,42.25,42.25,67300.0,25.7858,25.8102,25.7736,25.7736,67300.0
2006-04-04 13:05:00,42.25,42.3,42.25,42.28,197700.0,25.7736,25.8041,25.7736,25.7919,197700.0
2006-04-04 13:10:00,42.29,42.29,42.21,42.22,124900.0,25.798,25.798,25.7492,25.7553,124900.0
2006-04-04 13:15:00,42.21,42.22,42.14,42.18,108700.0,25.7492,25.7553,25.7065,25.7309,108700.0
2006-04-04 13:20:00,42.17,42.21,42.12,42.2,91000.0,25.7248,25.7492,25.6943,25.7431,91000.0
2006-04-04 13:25:00,42.21,42.21,42.15,42.19,66300.0,25.7492,25.7492,25.7126,25.737,66300.0
2006-04-04 13:30:00,42.19,42.26,42.19,42.24,60600.0,25.737,25.7797,25.737,25.7675,60600.0
2006-04-04 13:35:00,42.24,42.25,42.18,42.24,57600.0,25.7675,25.7736,25.7309,25.7675,57600.0
2006-04-04 13:40:00,42.24,42.26,42.19,42.21,43800.0,25.7675,25.7797,25.737,25.7492,43800.0
2006-04-04 13:45:00,42.22,42.25,42.18,42.21,59100.0,25.7553,25.7736,25.7309,25.7492,59100.0
2006-04-04 13:50:00,42.22,42.3,42.21,42.26,81500.0,25.7553,25.8041,25.7492,25.7797,81500.0
2006-04-04 13:55:00,42.26,42.3,42.17,42.22,184400.0,25.7797,25.8041,25.7248,25.7553,184400.0
2006-04-04 14:00:00,42.22,42.27,42.19,42.25,245600.0,25.7553,25.7858,25.737,25.7736,245600.0
2006-04-04 14:05:00,42.23,42.25,42.16,42.18,94500.0,25.7614,25.7736,25.7187,25.7309,94500.0
2006-04-04 14:10:00,42.18,42.26,42.18,42.25,50300.0,25.7309,25.7797,25.7309,25.7736,50300.0
2006-04-04 14:15:00,42.26,42.29,42.19,42.29,155300.0,25.7797,25.798,25.737,25.798,155300.0
2006-04-04 14:20:00,42.29,42.34,42.28,42.29,98100.0,25.798,25.8285,25.7919,25.798,98100.0
2006-04-04 14:25:00,42.3,42.35,42.28,42.33,131300.0,25.8041,25.8346,25.7919,25.8224,131300.0
2006-04-04 14:30:00,42.33,42.4,42.32,42.35,346300.0,25.8224,25.8651,25.8163,25.8346,346300.0
2006-04-04 14:35:00,42.34,42.37,42.31,42.31,214300.0,25.8285,25.8468,25.8102,25.8102,214300.0
2006-04-04 14:40:00,42.31,42.34,42.29,42.3,177000.0,25.8102,25.8285,25.798,25.8041,177000.0
2006-04-04 14:45:00,42.3,42.34,42.29,42.31,206400.0,25.8041,25.8285,25.798,25.8102,206400.0
2006-04-04 14:50:00,42.31,42.36,42.28,42.33,193600.0,25.8102,25.8407,25.7919,25.8224,193600.0
2006-04-04 14:55:00,42.33,42.33,42.26,42.3,90000.0,25.8224,25.8224,25.7797,25.8041,90000.0
2006-04-04 15:00:00,42.3,42.35,42.28,42.29,69800.0,25.8041,25.8346,25.7919,25.798,69800.0
2006-04-04 15:05:00,42.29,42.31,42.25,42.29,81100.0,25.798,25.8102,25.7736,25.798,81100.0
2006-04-04 15:10:00,42.29,42.35,42.27,42.34,97500.0,25.798,25.8346,25.7858,25.8285,97500.0
2006-04-04 15:15:00,42.34,42.35,42.25,42.28,71600.0,25.8285,25.8346,25.7736,25.7919,71600.0
2006-04-04 15:20:00,42.29,42.35,42.29,42.34,84500.0,25.798,25.8346,25.798,25.8285,84500.0
2006-04-04 15:25:00,42.35,42.39,42.34,42.38,81800.0,25.8346,25.859,25.8285,25.8529,81800.0
2006-04-04 15:30:00,42.37,42.37,42.31,42.32,101800.0,25.8468,25.8468,25.8102,25.8163,101800.0
2006-04-04 15:35:00,42.33,42.39,42.32,42.37,99100.0,25.8224,25.859,25.8163,25.8468,99100.0
2006-04-04 15:40:00,42.37,42.46,42.36,42.42,174900.0,25.8468,25.9017,25.8407,25.8773,174900.0
2006-04-04 15:45:00,42.43,42.43,42.3,42.33,151700.0,25.8834,25.8834,25.8041,25.8224,151700.0
2006-04-04 15:50:00,42.32,42.34,42.27,42.27,198200.0,25.8163,25.8285,25.7858,25.7858,198200.0
2006-04-04 15:55:00,42.27,42.27,42.18,42.27,270400.0,25.7858,25.7858,25.7309,25.7858,270400.0
2006-04-05 09:30:00,42.17,42.38,42.16,42.35,372500.0,25.7248,25.8529,25.7187,25.8346,372500.0
2006-04-05 09:35:00,42.35,42.42,42.25,42.4,114300.0,25.8346,25.8773,25.7736,25.8651,114300.0
2006-04-05 09:40:00,42.41,42.48,42.38,42.42,128700.0,25.8712,25.9139,25.8529,25.8773,128700.0
2006-04-05 09:45:00,42.42,42.44,42.38,42.43,82300.0,25.8773,25.8895,25.8529,25.8834,82300.0
2006-04-05 09:50:00,42.43,42.5,42.43,42.5,240100.0,25.8834,25.9261,25.8834,25.9261,240100.0
2006-04-05 09:55:00,42.49,42.55,42.46,42.51,135600.0,25.92,25.9566,25.9017,25.9322,135600.0
2006-04-05 10:00:00,42.51,42.64,42.51,42.63,150500.0,25.9322,26.0115,25.9322,26.0054,150500.0
2006-04-05 10:05:00,42.63,42.66,42.58,42.59,127300.0,26.0054,26.0237,25.9749,25.981,127300.0
2006-04-05 10:10:00,42.59,42.65,42.56,42.64,107500.0,25.981,26.0176,25.9627,26.0115,107500.0
2006-04-05 10:15:00,42.65,42.65,42.53,42.57,101300.0,26.0176,26.0176,25.9444,25.9688,101300.0
2006-04-05 10:20:00,42.58,42.64,42.55,42.58,273300.0,25.9749,26.0115,25.9566,25.9749,273300.0
2006-04-05 10:25:00,42.59,42.65,42.58,42.6,80100.0,25.981,26.0176,25.9749,25.9871,80100.0
2006-04-05 10:30:00,42.59,42.64,42.47,42.49,130300.0,25.981,26.0115,25.9078,25.92,130300.0
2006-04-05 10:35:00,42.49,42.53,42.48,42.51,80700.0,25.92,25.9444,25.9139,25.9322,80700.0
2006-04-05 10:40:00,42.52,42.57,42.51,42.55,99800.0,25.9383,25.9688,25.9322,25.9566,99800.0
2006-04-05 10:45:00,42.55,42.56,42.5,42.51,147100.0,25.9566,25.9627,25.9261,25.9322,147100.0
2006-04-05 10:50:00,42.52,42.52,42.45,42.46,390800.0,25.9383,25.9383,25.8956,25.9017,390800.0
2006-04-05 10:55:00,42.46,42.48,42.4,42.41,184700.0,25.9017,25.9139,25.8651,25.8712,184700.0
2006-04-05 11:00:00,42.42,42.45,42.4,42.45,196400.0,25.8773,25.8956,25.8651,25.8956,196400.0
2006-04-05 11:05:00,42.45,42.45,42.4,42.41,125400.0,25.8956,25.8956,25.8651,25.8712,125400.0
2006-04-05 11:10:00,42.41,42.41,42.35,42.35,190800.0,25.8712,25.8712,25.8346,25.8346,190800.0
2006-04-05 11:15:00,42.35,42.35,42.25,42.26,211500.0,25.8346,25.8346,25.7736,25.7797,211500.0
2006-04-05 11:20:00,42.27,42.3,42.22,42.27,163700.0,25.7858,25.8041,25.7553,25.7858,163700.0
2006-04-05 11:25:00,42.27,42.27,42.15,42.16,131500.0,25.7858,25.7858,25.7126,25.7187,131500.0
2006-04-05 11:30:00,42.16,42.2,42.13,42.2,114900.0,25.7187,25.7431,25.7004,25.7431,114900.0
2006-04-05 11:35:00,42.2,42.2,42.04,42.08,127300.0,25.7431,25.7431,25.6455,25.6699,127300.0
2006-04-05 11:40:00,42.09,42.14,42.05,42.13,157700.0,25.676,25.7065,25.6516,25.7004,157700.0
2006-04-05 11:45:00,42.14,42.23,42.12,42.2,129200.0,25.7065,25.7614,25.6943,25.7431,129200.0
2006-04-05 11:50:00,42.22,42.24,42.2,42.23,108600.0,25.7553,25.7675,25.7431,25.7614,108600.0
2006-04-05 11:55:00,42.24,42.26,42.2,42.21,98300.0,25.7675,25.7797,25.7431,25.7492,98300.0
2006-04-05 12:00:00,42.22,42.25,42.2,42.25,115800.0,25.7553,25.7736,25.7431,25.7736,115800.0
2006-04-05 12:05:00,42.25,42.35,42.25,42.34,88700.0,25.7736,25.8346,25.7736,25.8285,88700.0
2006-04-05 12:10:00,42.35,42.37,42.26,42.3,79700.0,25.8346,25.8468,25.7797,25.8041,79700.0
2006-04-05 12:15:00,42.3,42.33,42.29,42.31,21700.0,25.8041,25.8224,25.798,25.8102,21700.0
2006-04-05 12:20:00,42.31,42.33,42.29,42.32,34300.0,25.8102,25.8224,25.798,25.8163,34300.0
2006-04-05 12:25:00,42.32,42.35,42.3,42.35,44800.0,25.8163,25.8346,25.8041,25.8346,44800.0
2006-04-05 12:30:00,42.36,42.39,42.35,42.38,38900.0,25.8407,25.859,25.8346,25.8529,38900.0
2006-04-05 12:35:00,42.38,42.43,42.38,42.42,66600.0,25.8529,25.8834,25.8529,25.8773,66600.0
2006-04-05 12:40:00,42.42,42.47,42.4,42.47,73500.0,25.8773,25.9078,25.8651,25.9078,73500.0
2006-04-05 12:45:00,42.47,42.52,42.46,42.5,54800.0,25.9078,25.9383,25.9017,25.9261,54800.0
2006-04-05 12:50:00,42.5,42.54,42.5,42.53,62400.0,25.9261,25.9505,25.9261,25.9444,62400.0
2006-04-05 12:55:00,42.53,42.59,42.52,42.56,68900.0,25.9444,25.981,25.9383,25.9627,68900.0
2006-04-05 13:00:00,42.57,42.61,42.54,42.58,147300.0,25.9688,25.9932,25.9505,25.9749,147300.0
2006-04-05 13:05:00,42.58,42.6,42.51,42.54,107300.0,25.9749,25.9871,25.9322,25.9505,107300.0
2006-04-05 13:10:00,42.53,42.57,42.49,42.54,89300.0,25.9444,25.9688,25.92,25.9505,89300.0
2006-04-05 13:15:00,42.55,42.58,42.54,42.56,60200.0,25.9566,25.9749,25.9505,25.9627,60200.0
2006-04-05 13:20:00,42.56,42.58,42.54,42.56,55800.0,25.9627,25.9749,25.9505,25.9627,55800.0
2006-04-05 13:25:00,42.55,42.61,42.54,42.6,92900.0,25.9566,25.9932,25.9505,25.9871,92900.0
2006-04-05 13:30:00,42.6,42.65,42.59,42.64,79800.0,25.9871,26.0176,25.981,26.0115,79800.0
2006-04-05 13:35:00,42.64,42.65,42.6,42.61,85600.0,26.0115,26.0176,25.9871,25.9932,85600.0
2006-04-05 13:40:00,42.6,42.61,42.54,42.55,67100.0,25.9871,25.9932,25.9505,25.9566,67100.0
2006-04-05 13:45:00,42.54,42.58,42.51,42.57,129900.0,25.9505,25.9749,25.9322,25.9688,129900.0
2006-04-05 13:50:00,42.57,42.62,42.55,42.59,149800.0,25.9688,25.9993,25.9566,25.981,149800.0
2006-04-05 13:55:00,42.59,42.6,42.53,42.54,62900.0,25.981,25.9871,25.9444,25.9505,62900.0
2006-04-05 14:00:00,42.54,42.57,42.27,42.56,165700.0,25.9505,25.9688,25.7858,25.9627,165700.0
2006-04-05 14:05:00,42.55,42.61,42.55,42.61,60300.0,25.9566,25.9932,25.9566,25.9932,60300.0
2006-04-05 14:10:00,42.62,42.64,42.52,42.53,78700.0,25.9993,26.0115,25.9383,25.9444,78700.0
2006-04-05 14:15:00,42.53,42.58,42.51,42.57,61000.0,25.9444,25.9749,25.9322,25.9688,61000.0
2006-04-05 14:20:00,42.56,42.57,42.55,42.55,59400.0,25.9627,25.9688,25.9566,25.9566,59400.0
2006-04-05 14:25:00,42.55,42.6,42.54,42.59,61500.0,25.9566,25.9871,25.9505,25.981,61500.0
2006-04-05 14:30:00,42.58,42.6,42.52,42.54,96800.0,25.9749,25.9871,25.9383,25.9505,96800.0
2006-04-05 14:35:00,42.55,42.56,42.5,42.55,69000.0,25.9566,25.9627,25.9261,25.9566,69000.0
2006-04-05 14:40:00,42.55,42.6,42.55,42.58,33900.0,25.9566,25.9871,25.9566,25.9749,33900.0
2006-04-05 14:45:00,42.58,42.59,42.53,42.57,67900.0,25.9749,25.981,25.9444,25.9688,67900.0
2006-04-05 14:50:00,42.57,42.59,42.53,42.55,68900.0,25.9688,25.981,25.9444,25.9566,68900.0
2006-04-05 14:55:00,42.55,42.59,42.54,42.58,100400.0,25.9566,25.981,25.9505,25.9749,100400.0
2006-04-05 15:00:00,42.58,42.59,42.51,42.54,84300.0,25.9749,25.981,25.9322,25.9505,84300.0
2006-04-05 15:05:00,42.53,42.58,42.52,42.53,287000.0,25.9444,25.9749,25.9383,25.9444,287000.0
2006-04-05 15:10:00,42.52,42.54,42.49,42.49,78300.0,25.9383,25.9505,25.92,25.92,78300.0
2006-04-05 15:15:00,42.5,42.6,42.49,42.58,85200.0,25.9261,25.9871,25.92,25.9749,85200.0
2006-04-05 15:20:00,42.57,42.63,42.53,42.59,140100.0,25.9688,26.0054,25.9444,25.981,140100.0
2006-04-05 15:25:00,42.59,42.62,42.58,42.59,60900.0,25.981,25.9993,25.9749,25.981,60900.0
2006-04-05 15:30:00,42.58,42.59,42.5,42.51,114600.0,25.9749,25.981,25.9261,25.9322,114600.0
2006-04-05 15:35:00,42.51,42.54,42.5,42.51,130200.0,25.9322,25.9505,25.9261,25.9322,130200.0
2006-04-05 15:40:00,42.52,42.58,42.51,42.56,129100.0,25.9383,25.9749,25.9322,25.9627,129100.0
2006-04-05 15:45:00,42.56,42.56,42.49,42.51,126000.0,25.9627,25.9627,25.92,25.9322,126000.0
2006-04-05 15:50:00,42.51,42.54,42.5,42.51,101800.0,25.9322,25.9505,25.9261,25.9322,101800.0
2006-04-05 15:55:00,42.52,42.54,42.5,42.52,185800.0,25.9383,25.9505,25.9261,25.9383,185800.0
2006-04-06 09:30:00,42.39,42.47,42.21,42.27,278100.0,25.859,25.9078,25.7492,25.7858,278100.0
2006-04-06 09:35:00,42.27,42.35,42.25,42.3,105300.0,25.7858,25.8346,25.7736,25.8041,105300.0
2006-04-06 09:40:00,42.29,42.36,42.23,42.34,109500.0,25.798,25.8407,25.7614,25.8285,109500.0
2006-04-06 09:45:00,42.34,42.36,42.3,42.32,62100.0,25.8285,25.8407,25.8041,25.8163,62100.0
2006-04-06 09:50:00,42.32,42.34,42.21,42.22,131800.0,25.8163,25.8285,25.7492,25.7553,131800.0
2006-04-06 09:55:00,42.23,42.26,42.18,42.21,71500.0,25.7614,25.7797,25.7309,25.7492,71500.0
2006-04-06 10:00:00,42.21,42.21,42.13,42.14,63500.0,25.7492,25.7492,25.7004,25.7065,63500.0
2006-04-06 10:05:00,42.14,42.24,42.13,42.23,154900.0,25.7065,25.7675,25.7004,25.7614,154900.0
2006-04-06 10:10:00,42.24,42.31,42.2,42.27,85200.0,25.7675,25.8102,25.7431,25.7858,85200.0
2006-04-06 10:15:00,42.29,42.29,42.23,42.23,108900.0,25.798,25.798,25.7614,25.7614,108900.0
2006-04-06 10:20:00,42.24,42.25,42.18,42.22,98200.0,25.7675,25.7736,25.7309,25.7553,98200.0
2006-04-06 10:25:00,42.22,42.29,42.21,42.27,87500.0,25.7553,25.798,25.7492,25.7858,87500.0
2006-04-06 10:30:00,42.27,42.34,42.24,42.29,70500.0,25.7858,25.8285,25.7675,25.798,70500.0
2006-04-06 10:35:00,42.29,42.32,42.26,42.32,50800.0,25.798,25.8163,25.7797,25.8163,50800.0
2006-04-06 10:40:00,42.33,42.33,42.26,42.28,34400.0,25.8224,25.8224,25.7797,25.7919,34400.0
2006-04-06 10:45:00,42.29,42.3,42.25,42.29,45500.0,25.798,25.8041,25.7736,25.798,45500.0
2006-04-06 10:50:00,42.29,42.32,42.25,42.3,34400.0,25.798,25.8163,25.7736,25.8041,34400.0
2006-04-06 10:55:00,42.3,42.31,42.27,42.31,38000.0,25.8041,25.8102,25.7858,25.8102,38000.0
2006-04-06 11:00:00,42.31,42.31,42.28,42.28,54500.0,25.8102,25.8102,25.7919,25.7919,54500.0
2006-04-06 11:05:00,42.29,42.33,42.28,42.28,49700.0,25.798,25.8224,25.7919,25.7919,49700.0
2006-04-06 11:10:00,42.3,42.36,42.29,42.33,73000.0,25.8041,25.8407,25.798,25.8224,73000.0
2006-04-06 11:15:00,42.33,42.33,42.28,42.28,38700.0,25.8224,25.8224,25.7919,25.7919,38700.0
2006-04-06 11:20:00,42.29,42.34,42.27,42.32,45100.0,25.798,25.8285,25.7858,25.8163,45100.0
2006-04-06 11:25:00,42.32,42.35,42.3,42.33,51900.0,25.8163,25.8346,25.8041,25.8224,51900.0
2006-04-06 11:30:00,42.34,42.35,42.27,42.29,32300.0,25.8285,25.8346,25.7858,25.798,32300.0
2006-04-06 11:35:00,42.29,42.31,42.28,42.3,50800.0,25.798,25.8102,25.7919,25.8041,50800.0
2006-04-06 11:40:00,42.31,42.36,42.29,42.32,49000.0,25.8102,25.8407,25.798,25.8163,49000.0
2006-04-06 11:45:00,42.33,42.34,42.31,42.32,32200.0,25.8224,25.8285,25.8102,25.8163,32200.0
2006-04-06 11:50:00,42.32,42.33,42.22,42.26,89700.0,25.8163,25.8224,25.7553,25.7797,89700.0
2006-04-06 11:55:00,42.25,42.29,42.19,42.2,70900.0,25.7736,25.798,25.737,25.7431,70900.0
2006-04-06 12:00:00,42.19,42.24,42.18,42.2,69800.0,25.737,25.7675,25.7309,25.7431,69800.0
2006-04-06 12:05:00,42.2,42.22,42.15,42.16,62700.0,25.7431,25.7553,25.7126,25.7187,62700.0
2006-04-06 12:10:00,42.16,42.18,42.14,42.16,37800.0,25.7187,25.7309,25.7065,25.7187,37800.0
2006-04-06 12:15:00,42.15,42.15,42.08,42.08,68900.0,25.7126,25.7126,25.6699,25.6699,68900.0
2006-04-06 12:20:00,42.09,42.09,42.04,42.06,60300.0,25.676,25.676,25.6455,25.6577,60300.0
2006-04-06 12:25:00,42.06,42.09,42.04,42.06,65300.0,25.6577,25.676,25.6455,25.6577,65300.0
2006-04-06 12:30:00,42.07,42.11,42.04,42.11,49900.0,25.6638,25.6882,25.6455,25.6882,49900.0
2006-04-06 12:35:00,42.11,42.14,42.04,42.06,38000.0,25.6882,25.7065,25.6455,25.6577,38000.0
2006-04-06 12:40:00,42.06,42.11,42.05,42.08,47200.0,25.6577,25.6882,25.6516,25.6699,47200.0
2006-04-06 12:45:00,42.08,42.34,42.02,42.07,75100.0,25.6699,25.8285,25.6333,25.6638,75100.0
2006-04-06 12:50:00,42.07,42.09,42.04,42.08,39200.0,25.6638,25.676,25.6455,25.6699,39200.0
2006-04-06 12:55:00,42.08,42.11,42.04,42.07,46300.0,25.6699,25.6882,25.6455,25.6638,46300.0
2006-04-06 13:00:00,42.08,42.13,42.06,42.08,43800.0,25.6699,25.7004,25.6577,25.6699,43800.0
2006-04-06 13:05:00,42.08,42.14,42.08,42.11,33500.0,25.6699,25.7065,25.6699,25.6882,33500.0
2006-04-06 13:10:00,42.12,42.22,42.1,42.2,69700.0,25.6943,25.7553,25.6821,25.7431,69700.0
2006-04-06 13:15:00,42.2,42.24,42.19,42.2,39200.0,25.7431,25.7675,25.737,25.7431,39200.0
2006-04-06 13:20:00,42.2,42.3,42.2,42.25,63200.0,25.7431,25.8041,25.7431,25.7736,63200.0
2006-04-06 13:25:00,42.24,42.29,42.23,42.28,35700.0,25.7675,25.798,25.7614,25.7919,35700.0
2006-04-06 13:30:00,42.28,42.3,42.26,42.26,45600.0,25.7919,25.8041,25.7797,25.7797,45600.0
2006-04-06 13:35:00,42.26,42.29,42.25,42.25,60300.0,25.7797,25.798,25.7736,25.7736,60300.0
2006-04-06 13:40:00,42.26,42.28,42.23,42.26,52000.0,25.7797,25.7919,25.7614,25.7797,52000.0
2006-04-06 13:45:00,42.25,42.3,42.24,42.27,55500.0,25.7736,25.8041,25.7675,25.7858,55500.0
2006-04-06 13:50:00,42.28,42.31,42.25,42.3,43200.0,25.7919,25.8102,25.7736,25.8041,43200.0
2006-04-06 13:55:00,42.3,42.37,42.3,42.32,51600.0,25.8041,25.8468,25.8041,25.8163,51600.0
2006-04-06 14:00:00,42.32,42.35,42.32,42.33,23400.0,25.8163,25.8346,25.8163,25.8224,23400.0
2006-04-06 14:05:00,42.33,42.36,42.31,42.36,53600.0,25.8224,25.8407,25.8102,25.8407,53600.0
2006-04-06 14:10:00,42.36,42.4,42.34,42.36,101800.0,25.8407,25.8651,25.8285,25.8407,101800.0
2006-04-06 14:15:00,42.37,42.44,42.36,42.37,94200.0,25.8468,25.8895,25.8407,25.8468,94200.0
2006-04-06 14:20:00,42.36,42.38,42.35,42.36,30600.0,25.8407,25.8529,25.8346,25.8407,30600.0
2006-04-06 14:25:00,42.37,42.37,42.33,42.33,34700.0,25.8468,25.8468,25.8224,25.8224,34700.0
2006-04-06 14:30:00,42.32,42.35,42.3,42.31,74300.0,25.8163,25.8346,25.8041,25.8102,74300.0
2006-04-06 14:35:00,42.32,42.37,42.32,42.34,42000.0,25.8163,25.8468,25.8163,25.8285,42000.0
2006-04-06 14:40:00,42.34,42.37,42.33,42.37,47400.0,25.8285,25.8468,25.8224,25.8468,47400.0
2006-04-06 14:45:00,42.37,42.39,42.31,42.34,44700.0,25.8468,25.859,25.8102,25.8285,44700.0
2006-04-06 14:50:00,42.35,42.41,42.33,42.38,97000.0,25.8346,25.8712,25.8224,25.8529,97000.0
2006-04-06 14:55:00,42.38,42.4,42.35,42.37,78100.0,25.8529,25.8651,25.8346,25.8468,78100.0
2006-04-06 15:00:00,42.38,42.38,42.28,42.34,77800.0,25.8529,25.8529,25.7919,25.8285,77800.0
2006-04-06 15:05:00,42.34,42.35,42.32,42.35,37300.0,25.8285,25.8346,25.8163,25.8346,37300.0
2006-04-06 15:10:00,42.34,42.38,42.31,42.35,84500.0,25.8285,25.8529,25.8102,25.8346,84500.0
2006-04-06 15:15:00,42.35,42.35,42.31,42.33,54700.0,25.8346,25.8346,25.8102,25.8224,54700.0
2006-04-06 15:20:00,42.33,42.33,42.29,42.31,58700.0,25.8224,25.8224,25.798,25.8102,58700.0
2006-04-06 15:25:00,42.31,42.31,42.24,42.26,170400.0,25.8102,25.8102,25.7675,25.7797,170400.0
2006-04-06 15:30:00,42.26,42.26,42.17,42.2,104600.0,25.7797,25.7797,25.7248,25.7431,104600.0
2006-04-06 15:35:00,42.2,42.22,42.17,42.19,87500.0,25.7431,25.7553,25.7248,25.737,87500.0
2006-04-06 15:40:00,42.2,42.28,42.19,42.27,135800.0,25.7431,25.7919,25.737,25.7858,135800.0
2006-04-06 15:45:00,42.27,42.37,42.26,42.37,188800.0,25.7858,25.8468,25.7797,25.8468,188800.0
2006-04-06 15:50:00,42.38,42.4,42.32,42.32,169500.0,25.8529,25.8651,25.8163,25.8163,169500.0
2006-04-06 15:55:00,42.33,42.33,42.27,42.28,135900.0,25.8224,25.8224,25.7858,25.7919,135900.0
2006-04-07 09:30:00,42.25,42.29,42.15,42.26,337300.0,25.7736,25.798,25.7126,25.7797,337300.0
2006-04-07 09:35:00,42.26,42.44,42.24,42.36,174200.0,25.7797,25.8895,25.7675,25.8407,174200.0
2006-04-07 09:40:00,42.39,42.4,42.27,42.28,109300.0,25.859,25.8651,25.7858,25.7919,109300.0
2006-04-07 09:45:00,42.29,42.31,42.23,42.27,83500.0,25.798,25.8102,25.7614,25.7858,83500.0
2006-04-07 09:50:00,42.29,42.29,42.21,42.27,103500.0,25.798,25.798,25.7492,25.7858,103500.0
2006-04-07 09:55:00,42.27,42.28,42.15,42.15,84200.0,25.7858,25.7919,25.7126,25.7126,84200.0
2006-04-07 10:00:00,42.15,42.18,42.08,42.09,122000.0,25.7126,25.7309,25.6699,25.676,122000.0
2006-04-07 10:05:00,42.09,42.1,42.03,42.05,128000.0,25.676,25.6821,25.6394,25.6516,128000.0
2006-04-07 10:10:00,42.05,42.09,42.04,42.05,90400.0,25.6516,25.676,25.6455,25.6516,90400.0
2006-04-07 10:15:00,42.05,42.06,41.92,41.92,207800.0,25.6516,25.6577,25.5723,25.5723,207800.0
2006-04-07 10:20:00,41.93,41.93,41.74,41.85,232300.0,25.5784,25.5784,25.4625,25.5296,232300.0
2006-04-07 10:25:00,41.86,41.87,41.75,41.79,120200.0,25.5357,25.5418,25.4686,25.493,120200.0
2006-04-07 10:30:00,41.78,41.82,41.75,41.79,74600.0,25.4869,25.5113,25.4686,25.493,74600.0
2006-04-07 10:35:00,41.79,41.86,41.79,41.85,109700.0,25.493,25.5357,25.493,25.5296,109700.0
2006-04-07 10:40:00,41.85,41.89,41.81,41.88,101600.0,25.5296,25.554,25.5052,25.5479,101600.0
2006-04-07 10:45:00,41.87,41.89,41.83,41.89,248600.0,25.5418,25.554,25.5174,25.554,248600.0
2006-04-07 10:50:00,41.89,41.92,41.88,41.9,166600.0,25.554,25.5723,25.5479,25.5601,166600.0
2006-04-07 10:55:00,41.9,41.95,41.9,41.95,63800.0,25.5601,25.5906,25.5601,25.5906,63800.0
2006-04-07 11:00:00,41.95,41.97,41.9,41.96,99200.0,25.5906,25.6028,25.5601,25.5967,99200.0
2006-04-07 11:05:00,41.95,42.04,41.95,42.02,72400.0,25.5906,25.6455,25.5906,25.6333,72400.0
2006-04-07 11:10:00,42.02,42.03,41.92,41.92,87300.0,25.6333,25.6394,25.5723,25.5723,87300.0
2006-04-07 11:15:00,41.93,41.98,41.92,41.95,35400.0,25.5784,25.6089,25.5723,25.5906,35400.0
2006-04-07 11:20:00,41.95,42.0,41.94,41.95,107800.0,25.5906,25.6211,25.5845,25.5906,107800.0
2006-04-07 11:25:00,41.94,41.97,41.93,41.97,85200.0,25.5845,25.6028,25.5784,25.6028,85200.0
2006-04-07 11:30:00,41.95,41.97,41.84,41.85,157500.0,25.5906,25.6028,25.5235,25.5296,157500.0
2006-04-07 11:35:00,41.85,41.9,41.79,41.88,143200.0,25.5296,25.5601,25.493,25.5479,143200.0
2006-04-07 11:40:00,41.88,41.92,41.85,41.86,148800.0,25.5479,25.5723,25.5296,25.5357,148800.0
2006-04-07 11:45:00,41.87,41.91,41.86,41.91,152700.0,25.5418,25.5662,25.5357,25.5662,152700.0
2006-04-07 11:50:00,41.88,41.94,41.87,41.88,137800.0,25.5479,25.5845,25.5418,25.5479,137800.0
2006-04-07 11:55:00,41.88,41.91,41.88,41.89,100000.0,25.5479,25.5662,25.5479,25.554,100000.0
2006-04-07 12:00:00,41.89,41.9,41.87,41.89,40900.0,25.554,25.5601,25.5418,25.554,40900.0
2006-04-07 12:05:00,41.89,41.91,41.87,41.88,45400.0,25.554,25.5662,25.5418,25.5479,45400.0
2006-04-07 12:10:00,41.89,41.89,41.78,41.84,79900.0,25.554,25.554,25.4869,25.5235,79900.0
2006-04-07 12:15:00,41.84,41.88,41.83,41.85,135200.0,25.5235,25.5479,25.5174,25.5296,135200.0
2006-04-07 12:20:00,41.85,41.88,41.79,41.84,92700.0,25.5296,25.5479,25.493,25.5235,92700.0
2006-04-07 12:25:00,41.84,41.9,41.84,41.88,73300.0,25.5235,25.5601,25.5235,25.5479,73300.0
2006-04-07 12:30:00,41.89,41.89,41.82,41.83,112800.0,25.554,25.554,25.5113,25.5174,112800.0
2006-04-07 12:35:00,41.83,41.85,41.77,41.8,122900.0,25.5174,25.5296,25.4808,25.4991,122900.0
2006-04-07 12:40:00,41.8,41.82,41.79,41.82,81300.0,25.4991,25.5113,25.493,25.5113,81300.0
2006-04-07 12:45:00,41.82,41.84,41.82,41.82,54400.0,25.5113,25.5235,25.5113,25.5113,54400.0
2006-04-07 12:50:00,41.83,41.84,41.76,41.77,151400.0,25.5174,25.5235,25.4747,25.4808,151400.0
2006-04-07 12:55:00,41.77,41.78,41.75,41.78,104400.0,25.4808,25.4869,25.4686,25.4869,104400.0
2006-04-07 13:00:00,41.76,41.77,41.72,41.74,162300.0,25.4747,25.4808,25.4503,25.4625,162300.0
2006-04-07 13:05:00,41.74,41.75,41.67,41.73,171600.0,25.4625,25.4686,25.4198,25.4564,171600.0
2006-04-07 13:10:00,41.74,41.77,41.73,41.76,100200.0,25.4625,25.4808,25.4564,25.4747,100200.0
2006-04-07 13:15:00,41.77,41.81,41.76,41.77,82500.0,25.4808,25.5052,25.4747,25.4808,82500.0
2006-04-07 13:20:00,41.77,41.77,41.7,41.71,76800.0,25.4808,25.4808,25.4381,25.4442,76800.0
2006-04-07 13:25:00,41.72,41.74,41.7,41.71,56800.0,25.4503,25.4625,25.4381,25.4442,56800.0
2006-04-07 13:30:00,41.72,41.74,41.68,41.7,85500.0,25.4503,25.4625,25.4259,25.4381,85500.0
2006-04-07 13:35:00,41.71,41.72,41.63,41.68,136700.0,25.4442,25.4503,25.3954,25.4259,136700.0
2006-04-07 13:40:00,41.69,41.73,41.66,41.71,88800.0,25.432,25.4564,25.4137,25.4442,88800.0
2006-04-07 13:45:00,41.71,41.77,41.7,41.71,80800.0,25.4442,25.4808,25.4381,25.4442,80800.0
2006-04-07 13:50:00,41.71,41.76,41.71,41.75,46600.0,25.4442,25.4747,25.4442,25.4686,46600.0
2006-04-07 13:55:00,41.75,41.75,41.69,41.73,79600.0,25.4686,25.4686,25.432,25.4564,79600.0
2006-04-07 14:00:00,41.73,41.84,41.7,41.84,60700.0,25.4564,25.5235,25.4381,25.5235,60700.0
2006-04-07 14:05:00,41.83,41.84,41.78,41.83,158700.0,25.5174,25.5235,25.4869,25.5174,158700.0
2006-04-07 14:10:00,41.82,41.83,41.79,41.8,179200.0,25.5113,25.5174,25.493,25.4991,179200.0
2006-04-07 14:15:00,41.8,41.8,41.76,41.78,123600.0,25.4991,25.4991,25.4747,25.4869,123600.0
2006-04-07 14:20:00,41.8,41.8,41.76,41.8,183300.0,25.4991,25.4991,25.4747,25.4991,183300.0
2006-04-07 14:25:00,41.8,41.81,41.79,41.81,72500.0,25.4991,25.5052,25.493,25.5052,72500.0
2006-04-07 14:30:00,41.81,41.85,41.8,41.83,146700.0,25.5052,25.5296,25.4991,25.5174,146700.0
2006-04-07 14:35:00,41.85,41.88,41.81,41.88,69400.0,25.5296,25.5479,25.5052,25.5479,69400.0
2006-04-07 14:40:00,41.88,41.98,41.87,41.95,98100.0,25.5479,25.6089,25.5418,25.5906,98100.0
2006-04-07 14:45:00,41.96,42.0,41.94,41.99,50000.0,25.5967,25.6211,25.5845,25.615,50000.0
2006-04-07 14:50:00,41.99,42.04,41.97,42.0,148600.0,25.615,25.6455,25.6028,25.6211,148600.0
2006-04-07 14:55:00,41.99,42.02,41.97,41.98,130500.0,25.615,25.6333,25.6028,25.6089,130500.0
2006-04-07 15:00:00,41.99,41.99,41.88,41.89,114700.0,25.615,25.615,25.5479,25.554,114700.0
2006-04-07 15:05:00,41.88,41.89,41.83,41.89,95700.0,25.5479,25.554,25.5174,25.554,95700.0
2006-04-07 15:10:00,41.88,41.92,41.88,41.91,107800.0,25.5479,25.5723,25.5479,25.5662,107800.0
2006-04-07 15:15:00,41.91,41.91,41.81,41.81,72500.0,25.5662,25.5662,25.5052,25.5052,72500.0
2006-04-07 15:20:00,41.83,41.85,41.77,41.84,92500.0,25.5174,25.5296,25.4808,25.5235,92500.0
2006-04-07 15:25:00,41.84,41.86,41.75,41.76,128400.0,25.5235,25.5357,25.4686,25.4747,128400.0
2006-04-07 15:30:00,41.77,41.84,41.75,41.83,117400.0,25.4808,25.5235,25.4686,25.5174,117400.0
2006-04-07 15:35:00,41.83,41.83,41.76,41.81,97100.0,25.5174,25.5174,25.4747,25.5052,97100.0
2006-04-07 15:40:00,41.81,41.81,41.65,41.76,209900.0,25.5052,25.5052,25.4076,25.4747,209900.0
2006-04-07 15:45:00,41.76,41.76,41.7,41.71,185400.0,25.4747,25.4747,25.4381,25.4442,185400.0
2006-04-07 15:50:00,41.7,41.77,41.68,41.71,388400.0,25.4381,25.4808,25.4259,25.4442,388400.0
2006-04-07 15:55:00,41.7,41.8,41.68,41.8,678300.0,25.4381,25.4991,25.4259,25.4991,678300.0
2006-04-10 09:30:00,41.93,42.0,41.9,41.93,276500.0,25.5784,25.6211,25.5601,25.5784,276500.0
2006-04-10 09:35:00,41.95,41.96,41.87,41.93,127900.0,25.5906,25.5967,25.5418,25.5784,127900.0
2006-04-10 09:40:00,41.95,42.0,41.91,41.99,155200.0,25.5906,25.6211,25.5662,25.615,155200.0
2006-04-10 09:45:00,41.99,42.03,41.92,41.92,98000.0,25.615,25.6394,25.5723,25.5723,98000.0
2006-04-10 09:50:00,41.92,41.93,41.89,41.92,114100.0,25.5723,25.5784,25.554,25.5723,114100.0
2006-04-10 09:55:00,41.92,41.94,41.85,41.91,101700.0,25.5723,25.5845,25.5296,25.5662,101700.0
2006-04-10 10:00:00,41.93,41.95,41.91,41.95,99200.0,25.5784,25.5906,25.5662,25.5906,99200.0
2006-04-10 10:05:00,41.95,42.08,41.95,42.05,94200.0,25.5906,25.6699,25.5906,25.6516,94200.0
2006-04-10 10:10:00,42.06,42.07,42.01,42.05,61000.0,25.6577,25.6638,25.6272,25.6516,61000.0
2006-04-10 10:15:00,42.05,42.05,42.0,42.02,80700.0,25.6516,25.6516,25.6211,25.6333,80700.0
2006-04-10 10:20:00,42.02,42.03,41.95,41.96,92200.0,25.6333,25.6394,25.5906,25.5967,92200.0
2006-04-10 10:25:00,41.96,42.02,41.88,41.9,100500.0,25.5967,25.6333,25.5479,25.5601,100500.0
2006-04-10 10:30:00,41.88,41.94,41.84,41.9,107500.0,25.5479,25.5845,25.5235,25.5601,107500.0
2006-04-10 10:35:00,41.89,41.92,41.85,41.91,59800.0,25.554,25.5723,25.5296,25.5662,59800.0
2006-04-10 10:40:00,41.92,41.93,41.86,41.91,75500.0,25.5723,25.5784,25.5357,25.5662,75500.0
2006-04-10 10:45:00,41.91,41.93,41.87,41.93,51900.0,25.5662,25.5784,25.5418,25.5784,51900.0
2006-04-10 10:50:00,41.92,41.96,41.9,41.9,51400.0,25.5723,25.5967,25.5601,25.5601,51400.0
2006-04-10 10:55:00,41.91,41.99,41.9,41.95,59400.0,25.5662,25.615,25.5601,25.5906,59400.0
2006-04-10 11:00:00,41.95,42.03,41.93,41.95,73300.0,25.5906,25.6394,25.5784,25.5906,73300.0
2006-04-10 11:05:00,41.95,42.03,41.94,41.97,72200.0,25.5906,25.6394,25.5845,25.6028,72200.0
2006-04-10 11:10:00,41.97,42.02,41.94,42.02,78500.0,25.6028,25.6333,25.5845,25.6333,78500.0
2006-04-10 11:15:00,42.01,42.09,41.97,42.09,92900.0,25.6272,25.676,25.6028,25.676,92900.0
2006-04-10 11:20:00,42.09,42.14,42.06,42.11,97200.0,25.676,25.7065,25.6577,25.6882,97200.0
2006-04-10 11:25:00,42.12,42.17,42.11,42.14,60800.0,25.6943,25.7248,25.6882,25.7065,60800.0
2006-04-10 11:30:00,42.15,42.18,42.14,42.16,65600.0,25.7126,25.7309,25.7065,25.7187,65600.0
2006-04-10 11:35:00,42.15,42.17,42.14,42.17,47700.0,25.7126,25.7248,25.7065,25.7248,47700.0
2006-04-10 11:40:00,42.17,42.25,42.16,42.24,119300.0,25.7248,25.7736,25.7187,25.7675,119300.0
2006-04-10 11:45:00,42.24,42.26,42.16,42.16,64700.0,25.7675,25.7797,25.7187,25.7187,64700.0
2006-04-10 11:50:00,42.17,42.2,42.17,42.17,27400.0,25.7248,25.7431,25.7248,25.7248,27400.0
2006-04-10 11:55:00,42.16,42.2,42.15,42.2,44700.0,25.7187,25.7431,25.7126,25.7431,44700.0
2006-04-10 12:00:00,42.2,42.24,42.19,42.22,51900.0,25.7431,25.7675,25.737,25.7553,51900.0
2006-04-10 12:05:00,42.21,42.21,42.12,42.14,45300.0,25.7492,25.7492,25.6943,25.7065,45300.0
2006-04-10 12:10:00,42.14,42.2,42.14,42.2,45300.0,25.7065,25.7431,25.7065,25.7431,45300.0
2006-04-10 12:15:00,42.2,42.21,42.15,42.19,69200.0,25.7431,25.7492,25.7126,25.737,69200.0
2006-04-10 12:20:00,42.19,42.2,42.15,42.17,35200.0,25.737,25.7431,25.7126,25.7248,35200.0
2006-04-10 12:25:00,42.17,42.19,42.12,42.16,51500.0,25.7248,25.737,25.6943,25.7187,51500.0
2006-04-10 12:30:00,42.17,42.18,42.16,42.16,75200.0,25.7248,25.7309,25.7187,25.7187,75200.0
2006-04-10 12:35:00,42.17,42.17,42.04,42.05,83900.0,25.7248,25.7248,25.6455,25.6516,83900.0
2006-04-10 12:40:00,42.04,42.06,41.99,41.99,50100.0,25.6455,25.6577,25.615,25.615,50100.0
2006-04-10 12:45:00,41.99,42.02,41.96,41.96,66000.0,25.615,25.6333,25.5967,25.5967,66000.0
2006-04-10 12:50:00,41.95,41.98,41.94,41.96,52800.0,25.5906,25.6089,25.5845,25.5967,52800.0
2006-04-10 12:55:00,41.95,41.96,41.9,41.91,55300.0,25.5906,25.5967,25.5601,25.5662,55300.0
2006-04-10 13:00:00,41.9,41.93,41.9,41.93,62500.0,25.5601,25.5784,25.5601,25.5784,62500.0
2006-04-10 13:05:00,41.93,41.93,41.91,41.92,45200.0,25.5784,25.5784,25.5662,25.5723,45200.0
2006-04-10 13:10:00,41.93,41.94,41.9,41.9,58300.0,25.5784,25.5845,25.5601,25.5601,58300.0
2006-04-10 13:15:00,41.91,41.91,41.88,41.89,60200.0,25.5662,25.5662,25.5479,25.554,60200.0
2006-04-10 13:20:00,41.89,41.93,41.88,41.91,35700.0,25.554,25.5784,25.5479,25.5662,35700.0
2006-04-10 13:25:00,41.91,41.93,41.87,41.91,59900.0,25.5662,25.5784,25.5418,25.5662,59900.0
2006-04-10 13:30:00,41.91,41.91,41.81,41.81,90100.0,25.5662,25.5662,25.5052,25.5052,90100.0
2006-04-10 13:35:00,41.81,41.83,41.77,41.77,146300.0,25.5052,25.5174,25.4808,25.4808,146300.0
2006-04-10 13:40:00,41.78,41.81,41.74,41.77,64900.0,25.4869,25.5052,25.4625,25.4808,64900.0
2006-04-10 13:45:00,41.76,41.78,41.74,41.77,85900.0,25.4747,25.4869,25.4625,25.4808,85900.0
2006-04-10 13:50:00,41.76,41.77,41.69,41.74,137700.0,25.4747,25.4808,25.432,25.4625,137700.0
2006-04-10 13:55:00,41.74,41.81,41.74,41.77,101600.0,25.4625,25.5052,25.4625,25.4808,101600.0
2006-04-10 14:00:00,41.77,41.8,41.76,41.8,63800.0,25.4808,25.4991,25.4747,25.4991,63800.0
2006-04-10 14:05:00,41.8,41.84,41.78,41.79,126300.0,25.4991,25.5235,25.4869,25.493,126300.0
2006-04-10 14:10:00,41.79,41.82,41.79,41.81,43100.0,25.493,25.5113,25.493,25.5052,43100.0
2006-04-10 14:15:00,41.81,41.81,41.75,41.79,61200.0,25.5052,25.5052,25.4686,25.493,61200.0
2006-04-10 14:20:00,41.8,41.88,41.79,41.82,140500.0,25.4991,25.5479,25.493,25.5113,140500.0
2006-04-10 14:25:00,41.84,41.84,41.78,41.79,109600.0,25.5235,25.5235,25.4869,25.493,109600.0
2006-04-10 14:30:00,41.79,41.89,41.78,41.89,110500.0,25.493,25.554,25.4869,25.554,110500.0
2006-04-10 14:35:00,41.89,41.9,41.82,41.82,184700.0,25.554,25.5601,25.5113,25.5113,184700.0
2006-04-10 14:40:00,41.82,41.85,41.79,41.83,75600.0,25.5113,25.5296,25.493,25.5174,75600.0
2006-04-10 14:45:00,41.81,41.83,41.78,41.8,58900.0,25.5052,25.5174,25.4869,25.4991,58900.0
2006-04-10 14:50:00,41.81,41.81,41.72,41.75,95200.0,25.5052,25.5052,25.4503,25.4686,95200.0
2006-04-10 14:55:00,41.76,41.81,41.75,41.81,63500.0,25.4747,25.5052,25.4686,25.5052,63500.0
2006-04-10 15:00:00,41.81,41.85,41.8,41.82,87200.0,25.5052,25.5296,25.4991,25.5113,87200.0
2006-04-10 15:05:00,41.83,41.87,41.82,41.85,74900.0,25.5174,25.5418,25.5113,25.5296,74900.0
2006-04-10 15:10:00,41.84,41.86,41.81,41.83,52700.0,25.5235,25.5357,25.5052,25.5174,52700.0
2006-04-10 15:15:00,41.83,41.84,41.82,41.84,66100.0,25.5174,25.5235,25.5113,25.5235,66100.0
2006-04-10 15:20:00,41.84,41.86,41.79,41.85,98900.0,25.5235,25.5357,25.493,25.5296,98900.0
2006-04-10 15:25:00,41.85,41.86,41.84,41.85,45400.0,25.5296,25.5357,25.5235,25.5296,45400.0
2006-04-10 15:30:00,41.85,41.91,41.85,41.87,95200.0,25.5296,25.5662,25.5296,25.5418,95200.0
2006-04-10 15:35:00,41.88,41.95,41.86,41.95,76700.0,25.5479,25.5906,25.5357,25.5906,76700.0
2006-04-10 15:40:00,41.95,41.95,41.92,41.92,100600.0,25.5906,25.5906,25.5723,25.5723,100600.0
2006-04-10 15:45:00,41.92,41.92,41.87,41.9,104600.0,25.5723,25.5723,25.5418,25.5601,104600.0
2006-04-10 15:50:00,41.9,41.94,41.86,41.91,112200.0,25.5601,25.5845,25.5357,25.5662,112200.0
2006-04-10 15:55:00,41.92,41.93,41.88,41.92,187800.0,25.5723,25.5784,25.5479,25.5723,187800.0
2006-04-11 09:30:00,42.0,42.15,41.93,42.11,254300.0,25.6211,25.7126,25.5784,25.6882,254300.0
2006-04-11 09:35:00,42.11,42.24,42.1,42.22,224600.0,25.6882,25.7675,25.6821,25.7553,224600.0
2006-04-11 09:40:00,42.23,42.27,42.19,42.26,205800.0,25.7614,25.7858,25.737,25.7797,205800.0
2006-04-11 09:45:00,42.27,42.35,42.2,42.22,143200.0,25.7858,25.8346,25.7431,25.7553,143200.0
2006-04-11 09:50:00,42.23,42.26,42.15,42.16,58800.0,25.7614,25.7797,25.7126,25.7187,58800.0
2006-04-11 09:55:00,42.16,42.19,42.16,42.16,39200.0,25.7187,25.737,25.7187,25.7187,39200.0
2006-04-11 10:00:00,42.16,42.18,42.12,42.14,121700.0,25.7187,25.7309,25.6943,25.7065,121700.0
2006-04-11 10:05:00,42.13,42.15,42.05,42.09,95000.0,25.7004,25.7126,25.6516,25.676,95000.0
2006-04-11 10:10:00,42.1,42.11,42.02,42.04,79900.0,25.6821,25.6882,25.6333,25.6455,79900.0
2006-04-11 10:15:00,42.04,42.04,41.94,41.95,73000.0,25.6455,25.6455,25.5845,25.5906,73000.0
2006-04-11 10:20:00,41.95,42.02,41.75,41.83,216500.0,25.5906,25.6333,25.4686,25.5174,216500.0
2006-04-11 10:25:00,41.83,41.87,41.79,41.81,113400.0,25.5174,25.5418,25.493,25.5052,113400.0
2006-04-11 10:30:00,41.82,41.92,41.76,41.92,122700.0,25.5113,25.5723,25.4747,25.5723,122700.0
2006-04-11 10:35:00,41.93,41.93,41.83,41.85,71200.0,25.5784,25.5784,25.5174,25.5296,71200.0
2006-04-11 10:40:00,41.85,41.85,41.7,41.75,75400.0,25.5296,25.5296,25.4381,25.4686,75400.0
2006-04-11 10:45:00,41.75,41.75,41.63,41.65,169500.0,25.4686,25.4686,25.3954,25.4076,169500.0
2006-04-11 10:50:00,41.65,41.74,41.65,41.74,214000.0,25.4076,25.4625,25.4076,25.4625,214000.0
2006-04-11 10:55:00,41.73,41.78,41.72,41.76,161600.0,25.4564,25.4869,25.4503,25.4747,161600.0
2006-04-11 11:00:00,41.76,41.8,41.75,41.77,71000.0,25.4747,25.4991,25.4686,25.4808,71000.0
2006-04-11 11:05:00,41.76,41.77,41.7,41.71,56300.0,25.4747,25.4808,25.4381,25.4442,56300.0
2006-04-11 11:10:00,41.71,41.76,41.71,41.75,77400.0,25.4442,25.4747,25.4442,25.4686,77400.0
2006-04-11 11:15:00,41.75,41.76,41.7,41.74,88800.0,25.4686,25.4747,25.4381,25.4625,88800.0
2006-04-11 11:20:00,41.74,41.77,41.72,41.77,79200.0,25.4625,25.4808,25.4503,25.4808,79200.0
2006-04-11 11:25:00,41.77,41.77,41.74,41.76,83600.0,25.4808,25.4808,25.4625,25.4747,83600.0
2006-04-11 11:30:00,41.76,41.77,41.73,41.76,157500.0,25.4747,25.4808,25.4564,25.4747,157500.0
2006-04-11 11:35:00,41.76,41.82,41.76,41.77,44400.0,25.4747,25.5113,25.4747,25.4808,44400.0
2006-04-11 11:40:00,41.77,41.77,41.76,41.77,45800.0,25.4808,25.4808,25.4747,25.4808,45800.0
2006-04-11 11:45:00,41.76,41.77,41.75,41.75,66800.0,25.4747,25.4808,25.4686,25.4686,66800.0
2006-04-11 11:50:00,41.76,41.76,41.75,41.76,109700.0,25.4747,25.4747,25.4686,25.4747,109700.0
2006-04-11 11:55:00,41.75,41.76,41.64,41.65,123400.0,25.4686,25.4747,25.4015,25.4076,123400.0
2006-04-11 12:00:00,41.66,41.7,41.64,41.67,34400.0,25.4137,25.4381,25.4015,25.4198,34400.0
2006-04-11 12:05:00,41.65,41.67,41.63,41.67,50000.0,25.4076,25.4198,25.3954,25.4198,50000.0
2006-04-11 12:10:00,41.66,41.71,41.63,41.7,66000.0,25.4137,25.4442,25.3954,25.4381,66000.0
2006-04-11 12:15:00,41.7,41.71,41.67,41.7,69100.0,25.4381,25.4442,25.4198,25.4381,69100.0
2006-04-11 12:20:00,41.7,41.71,41.68,41.7,29100.0,25.4381,25.4442,25.4259,25.4381,29100.0
2006-04-11 12:25:00,41.7,41.73,41.7,41.7,20400.0,25.4381,25.4564,25.4381,25.4381,20400.0
2006-04-11 12:30:00,41.71,41.75,41.71,41.75,29400.0,25.4442,25.4686,25.4442,25.4686,29400.0
2006-04-11 12:35:00,41.75,41.81,41.72,41.73,68400.0,25.4686,25.5052,25.4503,25.4564,68400.0
2006-04-11 12:40:00,41.73,41.78,41.73,41.77,42300.0,25.4564,25.4869,25.4564,25.4808,42300.0
2006-04-11 12:45:00,41.77,41.81,41.76,41.79,86600.0,25.4808,25.5052,25.4747,25.493,86600.0
2006-04-11 12:50:00,41.8,41.8,41.77,41.8,23300.0,25.4991,25.4991,25.4808,25.4991,23300.0
2006-04-11 12:55:00,41.79,41.8,41.77,41.77,32200.0,25.493,25.4991,25.4808,25.4808,32200.0
2006-04-11 13:00:00,41.77,41.85,41.76,41.85,72000.0,25.4808,25.5296,25.4747,25.5296,72000.0
2006-04-11 13:05:00,41.85,41.89,41.83,41.89,62800.0,25.5296,25.554,25.5174,25.554,62800.0
2006-04-11 13:10:00,41.89,41.91,41.88,41.89,47100.0,25.554,25.5662,25.5479,25.554,47100.0
2006-04-11 13:15:00,41.89,41.9,41.83,41.85,65900.0,25.554,25.5601,25.5174,25.5296,65900.0
2006-04-11 13:20:00,41.85,41.95,41.85,41.95,58600.0,25.5296,25.5906,25.5296,25.5906,58600.0
2006-04-11 13:25:00,41.95,41.97,41.87,41.89,112500.0,25.5906,25.6028,25.5418,25.554,112500.0
2006-04-11 13:30:00,41.89,41.91,41.8,41.86,152800.0,25.554,25.5662,25.4991,25.5357,152800.0
2006-04-11 13:35:00,41.86,41.88,41.81,41.83,135600.0,25.5357,25.5479,25.5052,25.5174,135600.0
2006-04-11 13:40:00,41.84,41.87,41.84,41.87,89300.0,25.5235,25.5418,25.5235,25.5418,89300.0
2006-04-11 13:45:00,41.87,41.87,41.84,41.87,124900.0,25.5418,25.5418,25.5235,25.5418,124900.0
2006-04-11 13:50:00,41.87,41.9,41.86,41.89,44800.0,25.5418,25.5601,25.5357,25.554,44800.0
2006-04-11 13:55:00,41.9,41.9,41.84,41.88,61800.0,25.5601,25.5601,25.5235,25.5479,61800.0
2006-04-11 14:00:00,41.88,41.9,41.86,41.89,57400.0,25.5479,25.5601,25.5357,25.554,57400.0
2006-04-11 14:05:00,41.89,41.92,41.88,41.9,54700.0,25.554,25.5723,25.5479,25.5601,54700.0
2006-04-11 14:10:00,41.91,41.91,41.86,41.87,56300.0,25.5662,25.5662,25.5357,25.5418,56300.0
2006-04-11 14:15:00,41.87,41.91,41.87,41.91,65300.0,25.5418,25.5662,25.5418,25.5662,65300.0
2006-04-11 14:20:00,41.91,41.92,41.87,41.89,140200.0,25.5662,25.5723,25.5418,25.554,140200.0
2006-04-11 14:25:00,41.89,41.91,41.88,41.9,59800.0,25.554,25.5662,25.5479,25.5601,59800.0
2006-04-11 14:30:00,41.9,41.9,41.85,41.85,110200.0,25.5601,25.5601,25.5296,25.5296,110200.0
2006-04-11 14:35:00,41.85,41.87,41.83,41.84,243600.0,25.5296,25.5418,25.5174,25.5235,243600.0
2006-04-11 14:40:00,41.84,41.87,41.77,41.78,85400.0,25.5235,25.5418,25.4808,25.4869,85400.0
2006-04-11 14:45:00,41.78,41.78,41.68,41.68,138600.0,25.4869,25.4869,25.4259,25.4259,138600.0
2006-04-11 14:50:00,41.68,41.76,41.67,41.73,87500.0,25.4259,25.4747,25.4198,25.4564,87500.0
2006-04-11 14:55:00,41.72,41.73,41.7,41.7,68100.0,25.4503,25.4564,25.4381,25.4381,68100.0
2006-04-11 15:00:00,41.71,41.71,41.66,41.68,76800.0,25.4442,25.4442,25.4137,25.4259,76800.0
2006-04-11 15:05:00,41.67,41.67,41.6,41.62,112000.0,25.4198,25.4198,25.3771,25.3893,112000.0
2006-04-11 15:10:00,41.63,41.64,41.57,41.58,124200.0,25.3954,25.4015,25.3588,25.3649,124200.0
2006-04-11 15:15:00,41.58,41.6,41.57,41.58,105900.0,25.3649,25.3771,25.3588,25.3649,105900.0
2006-04-11 15:20:00,41.58,41.59,41.48,41.5,239800.0,25.3649,25.371,25.3039,25.3161,239800.0
2006-04-11 15:25:00,41.5,41.55,41.49,41.55,88700.0,25.3161,25.3466,25.31,25.3466,88700.0
2006-04-11 15:30:00,41.55,41.61,41.55,41.58,391000.0,25.3466,25.3832,25.3466,25.3649,391000.0
2006-04-11 15:35:00,41.58,41.59,41.48,41.53,114300.0,25.3649,25.371,25.3039,25.3344,114300.0
2006-04-11 15:40:00,41.53,41.59,41.52,41.56,165700.0,25.3344,25.371,25.3283,25.3527,165700.0
2006-04-11 15:45:00,41.57,41.59,41.49,41.49,164900.0,25.3588,25.371,25.31,25.31,164900.0
2006-04-11 15:50:00,41.49,41.56,41.49,41.56,272100.0,25.31,25.3527,25.31,25.3527,272100.0
2006-04-11 15:55:00,41.55,41.62,41.55,41.58,242000.0,25.3466,25.3893,25.3466,25.3649,242000.0
2006-04-12 09:30:00,41.83,41.86,41.7,41.81,391600.0,25.5174,25.5357,25.4381,25.5052,391600.0
2006-04-12 09:35:00,41.82,41.91,41.81,41.89,147100.0,25.5113,25.5662,25.5052,25.554,147100.0
2006-04-12 09:40:00,41.89,41.89,41.81,41.86,76400.0,25.554,25.554,25.5052,25.5357,76400.0
2006-04-12 09:45:00,41.86,41.95,41.85,41.92,93800.0,25.5357,25.5906,25.5296,25.5723,93800.0
2006-04-12 09:50:00,41.9,41.9,41.85,41.89,57700.0,25.5601,25.5601,25.5296,25.554,57700.0
2006-04-12 09:55:00,41.89,41.92,41.87,41.9,72500.0,25.554,25.5723,25.5418,25.5601,72500.0
2006-04-12 10:00:00,41.91,41.91,41.85,41.89,68000.0,25.5662,25.5662,25.5296,25.554,68000.0
2006-04-12 10:05:00,41.89,41.93,41.87,41.88,109600.0,25.554,25.5784,25.5418,25.5479,109600.0
2006-04-12 10:10:00,41.88,41.91,41.86,41.89,114800.0,25.5479,25.5662,25.5357,25.554,114800.0
2006-04-12 10:15:00,41.9,41.9,41.85,41.86,49200.0,25.5601,25.5601,25.5296,25.5357,49200.0
2006-04-12 10:20:00,41.86,41.9,41.85,41.89,40200.0,25.5357,25.5601,25.5296,25.554,40200.0
2006-04-12 10:25:00,41.88,41.9,41.86,41.87,36000.0,25.5479,25.5601,25.5357,25.5418,36000.0
2006-04-12 10:30:00,41.87,41.88,41.76,41.77,107600.0,25.5418,25.5479,25.4747,25.4808,107600.0
2006-04-12 10:35:00,41.77,41.81,41.72,41.79,105500.0,25.4808,25.5052,25.4503,25.493,105500.0
2006-04-12 10:40:00,41.78,41.86,41.78,41.8,76000.0,25.4869,25.5357,25.4869,25.4991,76000.0
2006-04-12 10:45:00,41.8,41.81,41.76,41.8,69100.0,25.4991,25.5052,25.4747,25.4991,69100.0
2006-04-12 10:50:00,41.8,41.8,41.7,41.75,179700.0,25.4991,25.4991,25.4381,25.4686,179700.0
2006-04-12 10:55:00,41.76,41.83,41.75,41.81,139700.0,25.4747,25.5174,25.4686,25.5052,139700.0
2006-04-12 11:00:00,41.81,41.9,41.81,41.89,71700.0,25.5052,25.5601,25.5052,25.554,71700.0
2006-04-12 11:05:00,41.9,41.95,41.89,41.92,68000.0,25.5601,25.5906,25.554,25.5723,68000.0
2006-04-12 11:10:00,41.92,41.96,41.91,41.93,69000.0,25.5723,25.5967,25.5662,25.5784,69000.0
2006-04-12 11:15:00,41.92,41.98,41.9,41.93,73600.0,25.5723,25.6089,25.5601,25.5784,73600.0
2006-04-12 11:20:00,41.94,41.96,41.94,41.96,22400.0,25.5845,25.5967,25.5845,25.5967,22400.0
2006-04-12 11:25:00,41.96,41.98,41.94,41.95,57600.0,25.5967,25.6089,25.5845,25.5906,57600.0
2006-04-12 11:30:00,41.95,41.98,41.95,41.98,58800.0,25.5906,25.6089,25.5906,25.6089,58800.0
2006-04-12 11:35:00,41.97,41.98,41.86,41.89,87300.0,25.6028,25.6089,25.5357,25.554,87300.0
2006-04-12 11:40:00,41.89,41.92,41.87,41.91,46200.0,25.554,25.5723,25.5418,25.5662,46200.0
2006-04-12 11:45:00,41.91,41.95,41.87,41.93,52400.0,25.5662,25.5906,25.5418,25.5784,52400.0
2006-04-12 11:50:00,41.93,41.94,41.87,41.89,36900.0,25.5784,25.5845,25.5418,25.554,36900.0
2006-04-12 11:55:00,41.9,41.95,41.88,41.9,43700.0,25.5601,25.5906,25.5479,25.5601,43700.0
2006-04-12 12:00:00,41.91,41.92,41.84,41.87,51800.0,25.5662,25.5723,25.5235,25.5418,51800.0
2006-04-12 12:05:00,41.86,41.9,41.86,41.9,53900.0,25.5357,25.5601,25.5357,25.5601,53900.0
2006-04-12 12:10:00,41.88,41.93,41.88,41.91,26500.0,25.5479,25.5784,25.5479,25.5662,26500.0
2006-04-12 12:15:00,41.91,41.92,41.9,41.92,11200.0,25.5662,25.5723,25.5601,25.5723,11200.0
2006-04-12 12:20:00,41.92,41.95,41.89,41.9,75800.0,25.5723,25.5906,25.554,25.5601,75800.0
2006-04-12 12:25:00,41.9,41.92,41.89,41.9,22600.0,25.5601,25.5723,25.554,25.5601,22600.0
2006-04-12 12:30:00,41.91,41.94,41.88,41.93,43500.0,25.5662,25.5845,25.5479,25.5784,43500.0
2006-04-12 12:35:00,41.93,41.95,41.89,41.89,44600.0,25.5784,25.5906,25.554,25.554,44600.0
2006-04-12 12:40:00,41.89,41.91,41.88,41.9,30600.0,25.554,25.5662,25.5479,25.5601,30600.0
2006-04-12 12:45:00,41.9,41.9,41.86,41.86,38900.0,25.5601,25.5601,25.5357,25.5357,38900.0
2006-04-12 12:50:00,41.86,41.91,41.86,41.89,20400.0,25.5357,25.5662,25.5357,25.554,20400.0
2006-04-12 12:55:00,41.89,41.92,41.87,41.92,28700.0,25.554,25.5723,25.5418,25.5723,28700.0
2006-04-12 13:00:00,41.93,41.94,41.9,41.92,25500.0,25.5784,25.5845,25.5601,25.5723,25500.0
2006-04-12 13:05:00,41.9,41.96,41.9,41.93,69600.0,25.5601,25.5967,25.5601,25.5784,69600.0
2006-04-12 13:10:00,41.93,41.95,41.93,41.94,25100.0,25.5784,25.5906,25.5784,25.5845,25100.0
2006-04-12 13:15:00,41.94,41.94,41.9,41.93,24900.0,25.5845,25.5845,25.5601,25.5784,24900.0
2006-04-12 13:20:00,41.93,41.93,41.89,41.89,20400.0,25.5784,25.5784,25.554,25.554,20400.0
2006-04-12 13:25:00,41.9,41.96,41.9,41.94,62700.0,25.5601,25.5967,25.5601,25.5845,62700.0
2006-04-12 13:30:00,41.94,41.94,41.9,41.9,43600.0,25.5845,25.5845,25.5601,25.5601,43600.0
2006-04-12 13:35:00,41.91,41.93,41.9,41.92,75300.0,25.5662,25.5784,25.5601,25.5723,75300.0
2006-04-12 13:40:00,41.93,41.94,41.91,41.94,46900.0,25.5784,25.5845,25.5662,25.5845,46900.0
2006-04-12 13:45:00,41.93,41.93,41.9,41.93,40800.0,25.5784,25.5784,25.5601,25.5784,40800.0
2006-04-12 13:50:00,41.92,41.97,41.92,41.96,41100.0,25.5723,25.6028,25.5723,25.5967,41100.0
2006-04-12 13:55:00,41.96,41.96,41.92,41.93,59500.0,25.5967,25.5967,25.5723,25.5784,59500.0
2006-04-12 14:00:00,41.94,41.95,41.93,41.94,34700.0,25.5845,25.5906,25.5784,25.5845,34700.0
2006-04-12 14:05:00,41.94,41.95,41.9,41.92,35000.0,25.5845,25.5906,25.5601,25.5723,35000.0
2006-04-12 14:10:00,41.93,41.95,41.92,41.94,18000.0,25.5784,25.5906,25.5723,25.5845,18000.0
2006-04-12 14:15:00,41.95,41.95,41.9,41.95,48900.0,25.5906,25.5906,25.5601,25.5906,48900.0
2006-04-12 14:20:00,41.94,41.97,41.93,41.94,53400.0,25.5845,25.6028,25.5784,25.5845,53400.0
2006-04-12 14:25:00,41.94,41.97,41.93,41.95,58200.0,25.5845,25.6028,25.5784,25.5906,58200.0
2006-04-12 14:30:00,41.96,41.96,41.92,41.95,39900.0,25.5967,25.5967,25.5723,25.5906,39900.0
2006-04-12 14:35:00,41.95,41.97,41.93,41.94,50100.0,25.5906,25.6028,25.5784,25.5845,50100.0
2006-04-12 14:40:00,41.94,41.97,41.94,41.95,24400.0,25.5845,25.6028,25.5845,25.5906,24400.0
2006-04-12 14:45:00,41.94,41.96,41.94,41.95,30700.0,25.5845,25.5967,25.5845,25.5906,30700.0
2006-04-12 14:50:00,41.95,41.96,41.92,41.96,53700.0,25.5906,25.5967,25.5723,25.5967,53700.0
2006-04-12 14:55:00,41.96,41.97,41.92,41.92,79800.0,25.5967,25.6028,25.5723,25.5723,79800.0
2006-04-12 15:00:00,41.91,41.95,41.91,41.94,69900.0,25.5662,25.5906,25.5662,25.5845,69900.0
2006-04-12 15:05:00,41.94,41.94,41.92,41.92,39100.0,25.5845,25.5845,25.5723,25.5723,39100.0
2006-04-12 15:10:00,41.92,41.97,41.92,41.96,77500.0,25.5723,25.6028,25.5723,25.5967,77500.0
2006-04-12 15:15:00,41.96,41.98,41.95,41.97,180600.0,25.5967,25.6089,25.5906,25.6028,180600.0
2006-04-12 15:20:00,41.96,41.97,41.93,41.94,66200.0,25.5967,25.6028,25.5784,25.5845,66200.0
2006-04-12 15:25:00,41.94,41.94,41.92,41.93,51000.0,25.5845,25.5845,25.5723,25.5784,51000.0
2006-04-12 15:30:00,41.92,41.96,41.92,41.95,87400.0,25.5723,25.5967,25.5723,25.5906,87400.0
2006-04-12 15:35:00,41.95,41.96,41.93,41.94,81500.0,25.5906,25.5967,25.5784,25.5845,81500.0
2006-04-12 15:40:00,41.93,41.94,41.91,41.92,106500.0,25.5784,25.5845,25.5662,25.5723,106500.0
2006-04-12 15:45:00,41.92,41.95,41.91,41.92,142600.0,25.5723,25.5906,25.5662,25.5723,142600.0
2006-04-12 15:50:00,41.92,41.93,41.9,41.91,170900.0,25.5723,25.5784,25.5601,25.5662,170900.0
2006-04-12 15:55:00,41.91,41.91,41.89,41.9,146400.0,25.5662,25.5662,25.554,25.5601,146400.0
2006-04-13 09:30:00,41.96,41.99,41.91,41.99,335200.0,25.5967,25.615,25.5662,25.615,335200.0
2006-04-13 09:35:00,41.99,42.19,41.99,42.18,181900.0,25.615,25.737,25.615,25.7309,181900.0
2006-04-13 09:40:00,42.16,42.2,42.14,42.16,117200.0,25.7187,25.7431,25.7065,25.7187,117200.0
2006-04-13 09:45:00,42.16,42.17,42.1,42.14,94400.0,25.7187,25.7248,25.6821,25.7065,94400.0
2006-04-13 09:50:00,42.14,42.16,42.09,42.14,56900.0,25.7065,25.7187,25.676,25.7065,56900.0
2006-04-13 09:55:00,42.15,42.16,42.05,42.07,128900.0,25.7126,25.7187,25.6516,25.6638,128900.0
2006-04-13 10:00:00,42.07,42.14,42.06,42.13,61100.0,25.6638,25.7065,25.6577,25.7004,61100.0
2006-04-13 10:05:00,42.13,42.2,42.06,42.09,133600.0,25.7004,25.7431,25.6577,25.676,133600.0
2006-04-13 10:10:00,42.1,42.15,42.08,42.09,68600.0,25.6821,25.7126,25.6699,25.676,68600.0
2006-04-13 10:15:00,42.09,42.12,42.05,42.09,105500.0,25.676,25.6943,25.6516,25.676,105500.0
2006-04-13 10:20:00,42.08,42.12,42.04,42.1,70600.0,25.6699,25.6943,25.6455,25.6821,70600.0
2006-04-13 10:25:00,42.11,42.14,42.1,42.14,115200.0,25.6882,25.7065,25.6821,25.7065,115200.0
2006-04-13 10:30:00,42.13,42.16,42.05,42.09,64900.0,25.7004,25.7187,25.6516,25.676,64900.0
2006-04-13 10:35:00,42.09,42.11,42.06,42.1,45000.0,25.676,25.6882,25.6577,25.6821,45000.0
2006-04-13 10:40:00,42.11,42.19,42.1,42.18,52000.0,25.6882,25.737,25.6821,25.7309,52000.0
2006-04-13 10:45:00,42.18,42.24,42.17,42.24,99900.0,25.7309,25.7675,25.7248,25.7675,99900.0
2006-04-13 10:50:00,42.24,42.27,42.16,42.25,154700.0,25.7675,25.7858,25.7187,25.7736,154700.0
2006-04-13 10:55:00,42.24,42.29,42.22,42.29,81500.0,25.7675,25.798,25.7553,25.798,81500.0
2006-04-13 11:00:00,42.27,42.28,42.23,42.27,58100.0,25.7858,25.7919,25.7614,25.7858,58100.0
2006-04-13 11:05:00,42.26,42.31,42.25,42.28,96600.0,25.7797,25.8102,25.7736,25.7919,96600.0
2006-04-13 11:10:00,42.28,42.36,42.28,42.28,95600.0,25.7919,25.8407,25.7919,25.7919,95600.0
2006-04-13 11:15:00,42.28,42.3,42.2,42.21,92200.0,25.7919,25.8041,25.7431,25.7492,92200.0
2006-04-13 11:20:00,42.21,42.28,42.21,42.24,50800.0,25.7492,25.7919,25.7492,25.7675,50800.0
2006-04-13 11:25:00,42.24,42.26,42.21,42.25,72600.0,25.7675,25.7797,25.7492,25.7736,72600.0
2006-04-13 11:30:00,42.26,42.27,42.2,42.21,67800.0,25.7797,25.7858,25.7431,25.7492,67800.0
2006-04-13 11:35:00,42.21,42.23,42.18,42.19,81400.0,25.7492,25.7614,25.7309,25.737,81400.0
2006-04-13 11:40:00,42.19,42.21,42.18,42.21,88700.0,25.737,25.7492,25.7309,25.7492,88700.0
2006-04-13 11:45:00,42.22,42.25,42.22,42.25,27200.0,25.7553,25.7736,25.7553,25.7736,27200.0
2006-04-13 11:50:00,42.25,42.26,42.24,42.25,32600.0,25.7736,25.7797,25.7675,25.7736,32600.0
2006-04-13 11:55:00,42.24,42.31,42.24,42.31,68300.0,25.7675,25.8102,25.7675,25.8102,68300.0
2006-04-13 12:00:00,42.31,42.31,42.3,42.31,42000.0,25.8102,25.8102,25.8041,25.8102,42000.0
2006-04-13 12:05:00,42.3,42.37,42.3,42.36,45700.0,25.8041,25.8468,25.8041,25.8407,45700.0
2006-04-13 12:10:00,42.36,42.4,42.36,42.39,72100.0,25.8407,25.8651,25.8407,25.859,72100.0
2006-04-13 12:15:00,42.39,42.42,42.38,42.4,85300.0,25.859,25.8773,25.8529,25.8651,85300.0
2006-04-13 12:20:00,42.4,42.42,42.38,42.38,91300.0,25.8651,25.8773,25.8529,25.8529,91300.0
2006-04-13 12:25:00,42.39,42.42,42.38,42.41,51800.0,25.859,25.8773,25.8529,25.8712,51800.0
2006-04-13 12:30:00,42.42,42.42,42.37,42.38,45300.0,25.8773,25.8773,25.8468,25.8529,45300.0
2006-04-13 12:35:00,42.38,42.4,42.35,42.35,75200.0,25.8529,25.8651,25.8346,25.8346,75200.0
2006-04-13 12:40:00,42.35,42.35,42.29,42.31,65200.0,25.8346,25.8346,25.798,25.8102,65200.0
2006-04-13 12:45:00,42.3,42.3,42.24,42.25,72400.0,25.8041,25.8041,25.7675,25.7736,72400.0
2006-04-13 12:50:00,42.26,42.3,42.26,42.28,133600.0,25.7797,25.8041,25.7797,25.7919,133600.0
2006-04-13 12:55:00,42.28,42.29,42.16,42.19,107400.0,25.7919,25.798,25.7187,25.737,107400.0
2006-04-13 13:00:00,42.19,42.21,42.1,42.17,97800.0,25.737,25.7492,25.6821,25.7248,97800.0
2006-04-13 13:05:00,42.17,42.18,42.05,42.09,137400.0,25.7248,25.7309,25.6516,25.676,137400.0
2006-04-13 13:10:00,42.09,42.1,42.07,42.09,49000.0,25.676,25.6821,25.6638,25.676,49000.0
2006-04-13 13:15:00,42.1,42.13,42.1,42.11,77800.0,25.6821,25.7004,25.6821,25.6882,77800.0
2006-04-13 13:20:00,42.11,42.15,42.11,42.13,46400.0,25.6882,25.7126,25.6882,25.7004,46400.0
2006-04-13 13:25:00,42.13,42.14,42.12,42.12,43900.0,25.7004,25.7065,25.6943,25.6943,43900.0
2006-04-13 13:30:00,42.12,42.14,42.07,42.08,52900.0,25.6943,25.7065,25.6638,25.6699,52900.0
2006-04-13 13:35:00,42.09,42.1,42.03,42.05,60100.0,25.676,25.6821,25.6394,25.6516,60100.0
2006-04-13 13:40:00,42.02,42.08,42.02,42.08,45400.0,25.6333,25.6699,25.6333,25.6699,45400.0
2006-04-13 13:45:00,42.07,42.11,42.06,42.11,42900.0,25.6638,25.6882,25.6577,25.6882,42900.0
2006-04-13 13:50:00,42.11,42.19,42.1,42.15,64700.0,25.6882,25.737,25.6821,25.7126,64700.0
2006-04-13 13:55:00,42.15,42.2,42.15,42.19,37500.0,25.7126,25.7431,25.7126,25.737,37500.0
2006-04-13 14:00:00,42.19,42.2,42.17,42.17,32300.0,25.737,25.7431,25.7248,25.7248,32300.0
2006-04-13 14:05:00,42.17,42.21,42.17,42.18,42300.0,25.7248,25.7492,25.7248,25.7309,42300.0
2006-04-13 14:10:00,42.18,42.18,42.15,42.16,37900.0,25.7309,25.7309,25.7126,25.7187,37900.0
2006-04-13 14:15:00,42.16,42.24,42.16,42.2,122300.0,25.7187,25.7675,25.7187,25.7431,122300.0
2006-04-13 14:20:00,42.2,42.21,42.16,42.17,24500.0,25.7431,25.7492,25.7187,25.7248,24500.0
2006-04-13 14:25:00,42.16,42.17,42.16,42.16,20200.0,25.7187,25.7248,25.7187,25.7187,20200.0
2006-04-13 14:30:00,42.17,42.17,42.13,42.15,62400.0,25.7248,25.7248,25.7004,25.7126,62400.0
2006-04-13 14:35:00,42.15,42.16,42.13,42.13,39200.0,25.7126,25.7187,25.7004,25.7004,39200.0
2006-04-13 14:40:00,42.14,42.17,42.12,42.13,62200.0,25.7065,25.7248,25.6943,25.7004,62200.0
2006-04-13 14:45:00,42.13,42.15,42.11,42.13,61800.0,25.7004,25.7126,25.6882,25.7004,61800.0
2006-04-13 14:50:00,42.13,42.14,42.07,42.1,107200.0,25.7004,25.7065,25.6638,25.6821,107200.0
2006-04-13 14:55:00,42.1,42.13,42.09,42.12,55000.0,25.6821,25.7004,25.676,25.6943,55000.0
2006-04-13 15:00:00,42.11,42.12,42.08,42.08,34000.0,25.6882,25.6943,25.6699,25.6699,34000.0
2006-04-13 15:05:00,42.08,42.09,42.04,42.06,60500.0,25.6699,25.676,25.6455,25.6577,60500.0
2006-04-13 15:10:00,42.06,42.06,42.03,42.06,63000.0,25.6577,25.6577,25.6394,25.6577,63000.0
2006-04-13 15:15:00,42.07,42.09,42.05,42.07,44100.0,25.6638,25.676,25.6516,25.6638,44100.0
2006-04-13 15:20:00,42.07,42.13,42.05,42.12,119800.0,25.6638,25.7004,25.6516,25.6943,119800.0
2006-04-13 15:25:00,42.12,42.15,42.1,42.13,113000.0,25.6943,25.7126,25.6821,25.7004,113000.0
2006-04-13 15:30:00,42.12,42.18,42.09,42.17,87100.0,25.6943,25.7309,25.676,25.7248,87100.0
2006-04-13 15:35:00,42.17,42.18,42.13,42.14,77800.0,25.7248,25.7309,25.7004,25.7065,77800.0
2006-04-13 15:40:00,42.14,42.17,42.13,42.14,118500.0,25.7065,25.7248,25.7004,25.7065,118500.0
2006-04-13 15:45:00,42.15,42.19,42.14,42.18,84800.0,25.7126,25.737,25.7065,25.7309,84800.0
2006-04-13 15:50:00,42.18,42.18,42.16,42.17,116400.0,25.7309,25.7309,25.7187,25.7248,116400.0
2006-04-13 15:55:00,42.17,42.18,42.15,42.17,152100.0,25.7248,25.7309,25.7126,25.7248,152100.0
2006-04-17 09:30:00,42.28,42.38,42.26,42.28,266400.0,25.7919,25.8529,25.7797,25.7919,266400.0
2006-04-17 09:35:00,42.27,42.3,42.21,42.27,78500.0,25.7858,25.8041,25.7492,25.7858,78500.0
2006-04-17 09:40:00,42.27,42.3,42.22,42.22,56900.0,25.7858,25.8041,25.7553,25.7553,56900.0
2006-04-17 09:45:00,42.23,42.26,42.18,42.2,84200.0,25.7614,25.7797,25.7309,25.7431,84200.0
2006-04-17 09:50:00,42.21,42.26,42.18,42.19,79600.0,25.7492,25.7797,25.7309,25.737,79600.0
2006-04-17 09:55:00,42.18,42.18,42.15,42.15,68300.0,25.7309,25.7309,25.7126,25.7126,68300.0
2006-04-17 10:00:00,42.14,42.23,42.14,42.2,319400.0,25.7065,25.7614,25.7065,25.7431,319400.0
2006-04-17 10:05:00,42.19,42.23,42.18,42.2,93100.0,25.737,25.7614,25.7309,25.7431,93100.0
2006-04-17 10:10:00,42.19,42.2,42.11,42.17,88400.0,25.737,25.7431,25.6882,25.7248,88400.0
2006-04-17 10:15:00,42.16,42.17,42.13,42.15,44300.0,25.7187,25.7248,25.7004,25.7126,44300.0
2006-04-17 10:20:00,42.14,42.17,42.13,42.16,65500.0,25.7065,25.7248,25.7004,25.7187,65500.0
2006-04-17 10:25:00,42.15,42.21,42.15,42.16,100400.0,25.7126,25.7492,25.7126,25.7187,100400.0
2006-04-17 10:30:00,42.15,42.17,42.11,42.13,123800.0,25.7126,25.7248,25.6882,25.7004,123800.0
2006-04-17 10:35:00,42.14,42.14,42.12,42.13,89400.0,25.7065,25.7065,25.6943,25.7004,89400.0
2006-04-17 10:40:00,42.14,42.14,42.09,42.1,75000.0,25.7065,25.7065,25.676,25.6821,75000.0
2006-04-17 10:45:00,42.1,42.11,42.08,42.11,81400.0,25.6821,25.6882,25.6699,25.6882,81400.0
2006-04-17 10:50:00,42.1,42.18,42.09,42.17,173200.0,25.6821,25.7309,25.676,25.7248,173200.0
2006-04-17 10:55:00,42.17,42.21,42.12,42.2,293100.0,25.7248,25.7492,25.6943,25.7431,293100.0
2006-04-17 11:00:00,42.2,42.23,42.2,42.21,62400.0,25.7431,25.7614,25.7431,25.7492,62400.0
2006-04-17 11:05:00,42.2,42.21,42.17,42.17,173100.0,25.7431,25.7492,25.7248,25.7248,173100.0
2006-04-17 11:10:00,42.17,42.19,42.15,42.16,103400.0,25.7248,25.737,25.7126,25.7187,103400.0
2006-04-17 11:15:00,42.16,42.17,42.13,42.14,96600.0,25.7187,25.7248,25.7004,25.7065,96600.0
2006-04-17 11:20:00,42.13,42.17,42.13,42.16,71400.0,25.7004,25.7248,25.7004,25.7187,71400.0
2006-04-17 11:25:00,42.16,42.2,42.16,42.2,42500.0,25.7187,25.7431,25.7187,25.7431,42500.0
2006-04-17 11:30:00,42.2,42.24,42.2,42.22,39800.0,25.7431,25.7675,25.7431,25.7553,39800.0
2006-04-17 11:35:00,42.21,42.22,42.17,42.2,79600.0,25.7492,25.7553,25.7248,25.7431,79600.0
2006-04-17 11:40:00,42.21,42.26,42.21,42.26,103000.0,25.7492,25.7797,25.7492,25.7797,103000.0
2006-04-17 11:45:00,42.25,42.26,42.25,42.25,20200.0,25.7736,25.7797,25.7736,25.7736,20200.0
2006-04-17 11:50:00,42.26,42.28,42.24,42.24,44300.0,25.7797,25.7919,25.7675,25.7675,44300.0
2006-04-17 11:55:00,42.25,42.27,42.24,42.27,35100.0,25.7736,25.7858,25.7675,25.7858,35100.0
2006-04-17 12:00:00,42.27,42.27,42.21,42.26,52300.0,25.7858,25.7858,25.7492,25.7797,52300.0
2006-04-17 12:05:00,42.25,42.28,42.22,42.26,61400.0,25.7736,25.7919,25.7553,25.7797,61400.0
2006-04-17 12:10:00,42.27,42.27,42.24,42.24,37400.0,25.7858,25.7858,25.7675,25.7675,37400.0
2006-04-17 12:15:00,42.23,42.26,42.2,42.2,85100.0,25.7614,25.7797,25.7431,25.7431,85100.0
2006-04-17 12:20:00,42.2,42.27,42.18,42.26,85300.0,25.7431,25.7858,25.7309,25.7797,85300.0
2006-04-17 12:25:00,42.25,42.27,42.2,42.21,43100.0,25.7736,25.7858,25.7431,25.7492,43100.0
2006-04-17 12:30:00,42.21,42.25,42.19,42.23,47100.0,25.7492,25.7736,25.737,25.7614,47100.0
2006-04-17 12:35:00,42.22,42.23,42.2,42.21,45700.0,25.7553,25.7614,25.7431,25.7492,45700.0
2006-04-17 12:40:00,42.21,42.22,42.2,42.21,79700.0,25.7492,25.7553,25.7431,25.7492,79700.0
2006-04-17 12:45:00,42.22,42.23,42.17,42.21,115200.0,25.7553,25.7614,25.7248,25.7492,115200.0
2006-04-17 12:50:00,42.22,42.23,42.18,42.22,46800.0,25.7553,25.7614,25.7309,25.7553,46800.0
2006-04-17 12:55:00,42.22,42.23,42.19,42.19,119300.0,25.7553,25.7614,25.737,25.737,119300.0
2006-04-17 13:00:00,42.19,42.24,42.18,42.24,109000.0,25.737,25.7675,25.7309,25.7675,109000.0
2006-04-17 13:05:00,42.24,42.24,42.2,42.2,88900.0,25.7675,25.7675,25.7431,25.7431,88900.0
2006-04-17 13:10:00,42.19,42.23,42.17,42.2,71700.0,25.737,25.7614,25.7248,25.7431,71700.0
2006-04-17 13:15:00,42.2,42.26,42.2,42.23,81500.0,25.7431,25.7797,25.7431,25.7614,81500.0
2006-04-17 13:20:00,42.23,42.27,42.2,42.23,63900.0,25.7614,25.7858,25.7431,25.7614,63900.0
2006-04-17 13:25:00,42.21,42.23,42.21,42.22,59700.0,25.7492,25.7614,25.7492,25.7553,59700.0
2006-04-17 13:30:00,42.22,42.25,42.17,42.19,64700.0,25.7553,25.7736,25.7248,25.737,64700.0
2006-04-17 13:35:00,42.19,42.19,42.14,42.14,108900.0,25.737,25.737,25.7065,25.7065,108900.0
2006-04-17 13:40:00,42.14,42.2,42.13,42.18,50000.0,25.7065,25.7431,25.7004,25.7309,50000.0
2006-04-17 13:45:00,42.18,42.18,42.12,42.16,98400.0,25.7309,25.7309,25.6943,25.7187,98400.0
2006-04-17 13:50:00,42.16,42.16,42.02,42.08,147500.0,25.7187,25.7187,25.6333,25.6699,147500.0
2006-04-17 13:55:00,42.07,42.12,42.04,42.04,105900.0,25.6638,25.6943,25.6455,25.6455,105900.0
2006-04-17 14:00:00,42.04,42.07,41.99,41.99,134700.0,25.6455,25.6638,25.615,25.615,134700.0
2006-04-17 14:05:00,41.99,42.04,41.98,42.02,99800.0,25.615,25.6455,25.6089,25.6333,99800.0
2006-04-17 14:10:00,42.01,42.01,41.94,41.95,92900.0,25.6272,25.6272,25.5845,25.5906,92900.0
2006-04-17 14:15:00,41.95,41.96,41.9,41.93,79800.0,25.5906,25.5967,25.5601,25.5784,79800.0
2006-04-17 14:20:00,41.93,41.95,41.88,41.88,70300.0,25.5784,25.5906,25.5479,25.5479,70300.0
2006-04-17 14:25:00,41.88,41.89,41.83,41.85,76600.0,25.5479,25.554,25.5174,25.5296,76600.0
2006-04-17 14:30:00,41.86,41.89,41.83,41.86,59200.0,25.5357,25.554,25.5174,25.5357,59200.0
2006-04-17 14:35:00,41.86,41.89,41.83,41.83,78000.0,25.5357,25.554,25.5174,25.5174,78000.0
2006-04-17 14:40:00,41.83,41.9,41.83,41.86,55400.0,25.5174,25.5601,25.5174,25.5357,55400.0
2006-04-17 14:45:00,41.86,41.91,41.85,41.88,70100.0,25.5357,25.5662,25.5296,25.5479,70100.0
2006-04-17 14:50:00,41.88,41.89,41.85,41.86,64900.0,25.5479,25.554,25.5296,25.5357,64900.0
2006-04-17 14:55:00,41.85,41.86,41.83,41.83,39800.0,25.5296,25.5357,25.5174,25.5174,39800.0
2006-04-17 15:00:00,41.84,41.88,41.83,41.88,56300.0,25.5235,25.5479,25.5174,25.5479,56300.0
2006-04-17 15:05:00,41.89,41.91,41.86,41.9,47600.0,25.554,25.5662,25.5357,25.5601,47600.0
2006-04-17 15:10:00,41.9,41.9,41.86,41.87,58700.0,25.5601,25.5601,25.5357,25.5418,58700.0
2006-04-17 15:15:00,41.88,41.89,41.85,41.87,51000.0,25.5479,25.554,25.5296,25.5418,51000.0
2006-04-17 15:20:00,41.88,41.88,41.85,41.87,54000.0,25.5479,25.5479,25.5296,25.5418,54000.0
2006-04-17 15:25:00,41.87,41.96,41.87,41.88,101300.0,25.5418,25.5967,25.5418,25.5479,101300.0
2006-04-17 15:30:00,41.89,42.02,41.89,41.97,72600.0,25.554,25.6333,25.554,25.6028,72600.0
2006-04-17 15:35:00,41.97,42.02,41.92,41.93,65500.0,25.6028,25.6333,25.5723,25.5784,65500.0
2006-04-17 15:40:00,41.93,42.01,41.93,41.99,91700.0,25.5784,25.6272,25.5784,25.615,91700.0
2006-04-17 15:45:00,42.0,42.0,41.96,41.97,104800.0,25.6211,25.6211,25.5967,25.6028,104800.0
2006-04-17 15:50:00,41.97,41.98,41.93,41.94,135800.0,25.6028,25.6089,25.5784,25.5845,135800.0
2006-04-17 15:55:00,41.94,41.99,41.94,41.97,129200.0,25.5845,25.615,25.5845,25.6028,129200.0
2006-04-18 09:30:00,42.22,42.29,42.14,42.24,240900.0,25.7553,25.798,25.7065,25.7675,240900.0
2006-04-18 09:35:00,42.25,42.29,42.24,42.27,75300.0,25.7736,25.798,25.7675,25.7858,75300.0
2006-04-18 09:40:00,42.27,42.28,42.21,42.22,102400.0,25.7858,25.7919,25.7492,25.7553,102400.0
2006-04-18 09:45:00,42.23,42.29,42.22,42.23,114700.0,25.7614,25.798,25.7553,25.7614,114700.0
2006-04-18 09:50:00,42.22,42.23,42.14,42.18,119700.0,25.7553,25.7614,25.7065,25.7309,119700.0
2006-04-18 09:55:00,42.17,42.26,42.15,42.25,84200.0,25.7248,25.7797,25.7126,25.7736,84200.0
2006-04-18 10:00:00,42.26,42.33,42.26,42.31,136000.0,25.7797,25.8224,25.7797,25.8102,136000.0
2006-04-18 10:05:00,42.31,42.33,42.27,42.27,311200.0,25.8102,25.8224,25.7858,25.7858,311200.0
2006-04-18 10:10:00,42.27,42.29,42.15,42.16,126200.0,25.7858,25.798,25.7126,25.7187,126200.0
2006-04-18 10:15:00,42.16,42.17,42.1,42.14,82200.0,25.7187,25.7248,25.6821,25.7065,82200.0
2006-04-18 10:20:00,42.14,42.16,42.07,42.14,65800.0,25.7065,25.7187,25.6638,25.7065,65800.0
2006-04-18 10:25:00,42.14,42.22,42.14,42.17,48400.0,25.7065,25.7553,25.7065,25.7248,48400.0
2006-04-18 10:30:00,42.16,42.25,42.15,42.23,128600.0,25.7187,25.7736,25.7126,25.7614,128600.0
2006-04-18 10:35:00,42.23,42.26,42.22,42.25,93200.0,25.7614,25.7797,25.7553,25.7736,93200.0
2006-04-18 10:40:00,42.25,42.25,42.19,42.22,67900.0,25.7736,25.7736,25.737,25.7553,67900.0
2006-04-18 10:45:00,42.23,42.23,42.14,42.16,60200.0,25.7614,25.7614,25.7065,25.7187,60200.0
2006-04-18 10:50:00,42.17,42.19,42.13,42.15,225500.0,25.7248,25.737,25.7004,25.7126,225500.0
2006-04-18 10:55:00,42.15,42.2,42.11,42.18,57800.0,25.7126,25.7431,25.6882,25.7309,57800.0
2006-04-18 11:00:00,42.19,42.19,42.14,42.15,59700.0,25.737,25.737,25.7065,25.7126,59700.0
2006-04-18 11:05:00,42.14,42.22,42.12,42.22,128600.0,25.7065,25.7553,25.6943,25.7553,128600.0
2006-04-18 11:10:00,42.22,42.24,42.19,42.21,143200.0,25.7553,25.7675,25.737,25.7492,143200.0
2006-04-18 11:15:00,42.2,42.31,42.2,42.31,102600.0,25.7431,25.8102,25.7431,25.8102,102600.0
2006-04-18 11:20:00,42.3,42.34,42.28,42.32,53000.0,25.8041,25.8285,25.7919,25.8163,53000.0
2006-04-18 11:25:00,42.33,42.38,42.32,42.36,79500.0,25.8224,25.8529,25.8163,25.8407,79500.0
2006-04-18 11:30:00,42.36,42.4,42.33,42.4,104100.0,25.8407,25.8651,25.8224,25.8651,104100.0
2006-04-18 11:35:00,42.4,42.45,42.4,42.43,102400.0,25.8651,25.8956,25.8651,25.8834,102400.0
2006-04-18 11:40:00,42.42,42.45,42.4,42.41,132900.0,25.8773,25.8956,25.8651,25.8712,132900.0
2006-04-18 11:45:00,42.42,42.49,42.42,42.49,88600.0,25.8773,25.92,25.8773,25.92,88600.0
2006-04-18 11:50:00,42.49,42.58,42.49,42.57,271600.0,25.92,25.9749,25.92,25.9688,271600.0
2006-04-18 11:55:00,42.57,42.57,42.5,42.55,94600.0,25.9688,25.9688,25.9261,25.9566,94600.0
2006-04-18 12:00:00,42.58,42.6,42.54,42.56,303900.0,25.9749,25.9871,25.9505,25.9627,303900.0
2006-04-18 12:05:00,42.55,42.61,42.53,42.61,131700.0,25.9566,25.9932,25.9444,25.9932,131700.0
2006-04-18 12:10:00,42.62,42.65,42.61,42.64,143400.0,25.9993,26.0176,25.9932,26.0115,143400.0
2006-04-18 12:15:00,42.65,42.69,42.58,42.58,156000.0,26.0176,26.042,25.9749,25.9749,156000.0
2006-04-18 12:20:00,42.58,42.59,42.5,42.52,128700.0,25.9749,25.981,25.9261,25.9383,128700.0
2006-04-18 12:25:00,42.52,42.59,42.52,42.56,96000.0,25.9383,25.981,25.9383,25.9627,96000.0
2006-04-18 12:30:00,42.56,42.56,42.53,42.53,44800.0,25.9627,25.9627,25.9444,25.9444,44800.0
2006-04-18 12:35:00,42.53,42.54,42.5,42.51,30700.0,25.9444,25.9505,25.9261,25.9322,30700.0
2006-04-18 12:40:00,42.51,42.54,42.5,42.53,34500.0,25.9322,25.9505,25.9261,25.9444,34500.0
2006-04-18 12:45:00,42.53,42.55,42.51,42.54,47600.0,25.9444,25.9566,25.9322,25.9505,47600.0
2006-04-18 12:50:00,42.54,42.59,42.54,42.55,60300.0,25.9505,25.981,25.9505,25.9566,60300.0
2006-04-18 12:55:00,42.55,42.62,42.55,42.61,58500.0,25.9566,25.9993,25.9566,25.9932,58500.0
2006-04-18 13:00:00,42.61,42.65,42.6,42.65,95500.0,25.9932,26.0176,25.9871,26.0176,95500.0
2006-04-18 13:05:00,42.65,42.69,42.58,42.59,83700.0,26.0176,26.042,25.9749,25.981,83700.0
2006-04-18 13:10:00,42.59,42.61,42.53,42.53,55200.0,25.981,25.9932,25.9444,25.9444,55200.0
2006-04-18 13:15:00,42.53,42.59,42.5,42.52,73100.0,25.9444,25.981,25.9261,25.9383,73100.0
2006-04-18 13:20:00,42.52,42.55,42.5,42.52,55000.0,25.9383,25.9566,25.9261,25.9383,55000.0
2006-04-18 13:25:00,42.52,42.56,42.5,42.54,36200.0,25.9383,25.9627,25.9261,25.9505,36200.0
2006-04-18 13:30:00,42.53,42.54,42.5,42.54,45200.0,25.9444,25.9505,25.9261,25.9505,45200.0
2006-04-18 13:35:00,42.54,42.55,42.53,42.53,39700.0,25.9505,25.9566,25.9444,25.9444,39700.0
2006-04-18 13:40:00,42.53,42.54,42.42,42.45,100000.0,25.9444,25.9505,25.8773,25.8956,100000.0
2006-04-18 13:45:00,42.45,42.45,42.35,42.36,62300.0,25.8956,25.8956,25.8346,25.8407,62300.0
2006-04-18 13:50:00,42.37,42.37,42.3,42.31,87900.0,25.8468,25.8468,25.8041,25.8102,87900.0
2006-04-18 13:55:00,42.31,42.34,42.27,42.27,109200.0,25.8102,25.8285,25.7858,25.7858,109200.0
2006-04-18 14:00:00,42.26,42.65,42.26,42.65,246200.0,25.7797,26.0176,25.7797,26.0176,246200.0
2006-04-18 14:05:00,42.65,42.75,42.64,42.67,211900.0,26.0176,26.0786,26.0115,26.0298,211900.0
2006-04-18 14:10:00,42.68,42.68,42.49,42.49,166900.0,26.0359,26.0359,25.92,25.92,166900.0
2006-04-18 14:15:00,42.49,42.6,42.44,42.54,158700.0,25.92,25.9871,25.8895,25.9505,158700.0
2006-04-18 14:20:00,42.54,42.54,42.44,42.5,99800.0,25.9505,25.9505,25.8895,25.9261,99800.0
2006-04-18 14:25:00,42.5,42.55,42.5,42.54,88500.0,25.9261,25.9566,25.9261,25.9505,88500.0
2006-04-18 14:30:00,42.53,42.55,42.51,42.53,83600.0,25.9444,25.9566,25.9322,25.9444,83600.0
2006-04-18 14:35:00,42.52,42.55,42.47,42.47,102500.0,25.9383,25.9566,25.9078,25.9078,102500.0
2006-04-18 14:40:00,42.49,42.51,42.42,42.46,83800.0,25.92,25.9322,25.8773,25.9017,83800.0
2006-04-18 14:45:00,42.46,42.5,42.44,42.47,151000.0,25.9017,25.9261,25.8895,25.9078,151000.0
2006-04-18 14:50:00,42.47,42.49,42.34,42.42,253500.0,25.9078,25.92,25.8285,25.8773,253500.0
2006-04-18 14:55:00,42.41,42.46,42.37,42.45,117700.0,25.8712,25.9017,25.8468,25.8956,117700.0
2006-04-18 15:00:00,42.45,42.51,42.43,42.46,139200.0,25.8956,25.9322,25.8834,25.9017,139200.0
2006-04-18 15:05:00,42.47,42.48,42.42,42.47,108900.0,25.9078,25.9139,25.8773,25.9078,108900.0
2006-04-18 15:10:00,42.47,42.64,42.47,42.6,204700.0,25.9078,26.0115,25.9078,25.9871,204700.0
2006-04-18 15:15:00,42.59,42.67,42.54,42.66,262200.0,25.981,26.0298,25.9505,26.0237,262200.0
2006-04-18 15:20:00,42.67,42.72,42.65,42.65,187700.0,26.0298,26.0603,26.0176,26.0176,187700.0
2006-04-18 15:25:00,42.65,42.65,42.59,42.62,221700.0,26.0176,26.0176,25.981,25.9993,221700.0
2006-04-18 15:30:00,42.62,42.69,42.61,42.67,185900.0,25.9993,26.042,25.9932,26.0298,185900.0
2006-04-18 15:35:00,42.67,42.7,42.67,42.69,219000.0,26.0298,26.0481,26.0298,26.042,219000.0
2006-04-18 15:40:00,42.69,42.75,42.69,42.74,343700.0,26.042,26.0786,26.042,26.0725,343700.0
2006-04-18 15:45:00,42.75,42.75,42.65,42.68,251500.0,26.0786,26.0786,26.0176,26.0359,251500.0
2006-04-18 15:50:00,42.67,42.68,42.61,42.61,171700.0,26.0298,26.0359,25.9932,25.9932,171700.0
2006-04-18 15:55:00,42.61,42.62,42.5,42.55,283400.0,25.9932,25.9993,25.9261,25.9566,283400.0
2006-04-19 09:30:00,42.4,42.7,42.3,42.52,635500.0,25.8651,26.0481,25.8041,25.9383,635500.0
2006-04-19 09:35:00,42.5,42.67,42.48,42.59,242000.0,25.9261,26.0298,25.9139,25.981,242000.0
2006-04-19 09:40:00,42.6,42.61,42.51,42.55,267000.0,25.9871,25.9932,25.9322,25.9566,267000.0
2006-04-19 09:45:00,42.55,42.75,42.55,42.72,256200.0,25.9566,26.0786,25.9566,26.0603,256200.0
2006-04-19 09:50:00,42.71,42.84,42.67,42.84,243400.0,26.0542,26.1335,26.0298,26.1335,243400.0
2006-04-19 09:55:00,42.84,42.88,42.8,42.86,211900.0,26.1335,26.1579,26.1091,26.1457,211900.0
2006-04-19 10:00:00,42.86,42.98,42.84,42.96,329900.0,26.1457,26.2189,26.1335,26.2067,329900.0
2006-04-19 10:05:00,42.96,42.99,42.93,42.96,195200.0,26.2067,26.225,26.1884,26.2067,195200.0
2006-04-19 10:10:00,42.95,42.97,42.8,42.83,234400.0,26.2006,26.2128,26.1091,26.1274,234400.0
2006-04-19 10:15:00,42.83,42.89,42.74,42.82,102900.0,26.1274,26.164,26.0725,26.1213,102900.0
2006-04-19 10:20:00,42.82,42.82,42.66,42.7,128600.0,26.1213,26.1213,26.0237,26.0481,128600.0
2006-04-19 10:25:00,42.7,42.71,42.59,42.68,137200.0,26.0481,26.0542,25.981,26.0359,137200.0
2006-04-19 10:30:00,42.67,42.67,42.48,42.54,280700.0,26.0298,26.0298,25.9139,25.9505,280700.0
2006-04-19 10:35:00,42.54,42.63,42.54,42.62,198700.0,25.9505,26.0054,25.9505,25.9993,198700.0
2006-04-19 10:40:00,42.62,42.75,42.6,42.72,100500.0,25.9993,26.0786,25.9871,26.0603,100500.0
2006-04-19 10:45:00,42.71,42.75,42.7,42.7,67000.0,26.0542,26.0786,26.0481,26.0481,67000.0
2006-04-19 10:50:00,42.7,42.77,42.67,42.74,60000.0,26.0481,26.0908,26.0298,26.0725,60000.0
2006-04-19 10:55:00,42.77,42.79,42.7,42.73,78200.0,26.0908,26.103,26.0481,26.0664,78200.0
2006-04-19 11:00:00,42.72,42.79,42.7,42.79,57300.0,26.0603,26.103,26.0481,26.103,57300.0
2006-04-19 11:05:00,42.79,42.84,42.65,42.65,189700.0,26.103,26.1335,26.0176,26.0176,189700.0
2006-04-19 11:10:00,42.66,42.69,42.61,42.67,181500.0,26.0237,26.042,25.9932,26.0298,181500.0
2006-04-19 11:15:00,42.67,42.69,42.6,42.62,76800.0,26.0298,26.042,25.9871,25.9993,76800.0
2006-04-19 11:20:00,42.62,42.74,42.62,42.73,68200.0,25.9993,26.0725,25.9993,26.0664,68200.0
2006-04-19 11:25:00,42.74,42.74,42.62,42.71,91100.0,26.0725,26.0725,25.9993,26.0542,91100.0
2006-04-19 11:30:00,42.71,42.77,42.62,42.66,139000.0,26.0542,26.0908,25.9993,26.0237,139000.0
2006-04-19 11:35:00,42.67,42.76,42.66,42.75,87600.0,26.0298,26.0847,26.0237,26.0786,87600.0
2006-04-19 11:40:00,42.75,42.8,42.74,42.8,74500.0,26.0786,26.1091,26.0725,26.1091,74500.0
2006-04-19 11:45:00,42.81,42.83,42.72,42.75,93900.0,26.1152,26.1274,26.0603,26.0786,93900.0
2006-04-19 11:50:00,42.75,42.78,42.69,42.77,69000.0,26.0786,26.0969,26.042,26.0908,69000.0
2006-04-19 11:55:00,42.76,42.79,42.75,42.76,69800.0,26.0847,26.103,26.0786,26.0847,69800.0
2006-04-19 12:00:00,42.76,42.79,42.76,42.78,173800.0,26.0847,26.103,26.0847,26.0969,173800.0
2006-04-19 12:05:00,42.77,42.8,42.77,42.79,77500.0,26.0908,26.1091,26.0908,26.103,77500.0
2006-04-19 12:10:00,42.8,42.84,42.78,42.79,143400.0,26.1091,26.1335,26.0969,26.103,143400.0
2006-04-19 12:15:00,42.79,42.8,42.75,42.77,89700.0,26.103,26.1091,26.0786,26.0908,89700.0
2006-04-19 12:20:00,42.77,42.81,42.76,42.77,61800.0,26.0908,26.1152,26.0847,26.0908,61800.0
2006-04-19 12:25:00,42.78,42.78,42.72,42.74,36900.0,26.0969,26.0969,26.0603,26.0725,36900.0
2006-04-19 12:30:00,42.75,42.78,42.73,42.76,40900.0,26.0786,26.0969,26.0664,26.0847,40900.0
2006-04-19 12:35:00,42.77,42.78,42.74,42.77,41500.0,26.0908,26.0969,26.0725,26.0908,41500.0
2006-04-19 12:40:00,42.76,42.78,42.75,42.76,25000.0,26.0847,26.0969,26.0786,26.0847,25000.0
2006-04-19 12:45:00,42.77,42.78,42.72,42.73,33800.0,26.0908,26.0969,26.0603,26.0664,33800.0
2006-04-19 12:50:00,42.72,42.77,42.68,42.68,48100.0,26.0603,26.0908,26.0359,26.0359,48100.0
2006-04-19 12:55:00,42.68,42.71,42.67,42.71,49000.0,26.0359,26.0542,26.0298,26.0542,49000.0
2006-04-19 13:00:00,42.71,42.77,42.69,42.69,59800.0,26.0542,26.0908,26.042,26.042,59800.0
2006-04-19 13:05:00,42.69,42.73,42.55,42.69,244100.0,26.042,26.0664,25.9566,26.042,244100.0
2006-04-19 13:10:00,42.69,42.7,42.64,42.7,70000.0,26.042,26.0481,26.0115,26.0481,70000.0
2006-04-19 13:15:00,42.68,42.77,42.68,42.74,66900.0,26.0359,26.0908,26.0359,26.0725,66900.0
2006-04-19 13:20:00,42.74,42.75,42.66,42.68,51800.0,26.0725,26.0786,26.0237,26.0359,51800.0
2006-04-19 13:25:00,42.68,42.72,42.64,42.69,87300.0,26.0359,26.0603,26.0115,26.042,87300.0
2006-04-19 13:30:00,42.69,42.74,42.67,42.72,41700.0,26.042,26.0725,26.0298,26.0603,41700.0
2006-04-19 13:35:00,42.72,42.75,42.67,42.68,37500.0,26.0603,26.0786,26.0298,26.0359,37500.0
2006-04-19 13:40:00,42.69,42.74,42.68,42.71,23800.0,26.042,26.0725,26.0359,26.0542,23800.0
2006-04-19 13:45:00,42.71,42.76,42.71,42.76,55500.0,26.0542,26.0847,26.0542,26.0847,55500.0
2006-04-19 13:50:00,42.76,42.76,42.66,42.73,68500.0,26.0847,26.0847,26.0237,26.0664,68500.0
2006-04-19 13:55:00,42.73,42.77,42.73,42.75,51400.0,26.0664,26.0908,26.0664,26.0786,51400.0
2006-04-19 14:00:00,42.76,42.77,42.69,42.73,45100.0,26.0847,26.0908,26.042,26.0664,45100.0
2006-04-19 14:05:00,42.74,42.74,42.64,42.66,82900.0,26.0725,26.0725,26.0115,26.0237,82900.0
2006-04-19 14:10:00,42.66,42.73,42.65,42.71,80600.0,26.0237,26.0664,26.0176,26.0542,80600.0
2006-04-19 14:15:00,42.69,42.7,42.66,42.68,62100.0,26.042,26.0481,26.0237,26.0359,62100.0
2006-04-19 14:20:00,42.69,42.73,42.67,42.71,53100.0,26.042,26.0664,26.0298,26.0542,53100.0
2006-04-19 14:25:00,42.7,42.73,42.69,42.71,61500.0,26.0481,26.0664,26.042,26.0542,61500.0
2006-04-19 14:30:00,42.72,42.73,42.69,42.69,66900.0,26.0603,26.0664,26.042,26.042,66900.0
2006-04-19 14:35:00,42.7,42.7,42.67,42.7,93700.0,26.0481,26.0481,26.0298,26.0481,93700.0
2006-04-19 14:40:00,42.7,42.74,42.7,42.7,102000.0,26.0481,26.0725,26.0481,26.0481,102000.0
2006-04-19 14:45:00,42.7,42.71,42.66,42.67,68600.0,26.0481,26.0542,26.0237,26.0298,68600.0
2006-04-19 14:50:00,42.67,42.71,42.67,42.71,63500.0,26.0298,26.0542,26.0298,26.0542,63500.0
2006-04-19 14:55:00,42.71,42.74,42.7,42.7,79100.0,26.0542,26.0725,26.0481,26.0481,79100.0
2006-04-19 15:00:00,42.7,42.74,42.7,42.72,58400.0,26.0481,26.0725,26.0481,26.0603,58400.0
2006-04-19 15:05:00,42.72,42.73,42.71,42.71,57600.0,26.0603,26.0664,26.0542,26.0542,57600.0
2006-04-19 15:10:00,42.71,42.75,42.71,42.73,102800.0,26.0542,26.0786,26.0542,26.0664,102800.0
2006-04-19 15:15:00,42.73,42.74,42.68,42.69,88300.0,26.0664,26.0725,26.0359,26.042,88300.0
2006-04-19 15:20:00,42.68,42.72,42.68,42.68,68000.0,26.0359,26.0603,26.0359,26.0359,68000.0
2006-04-19 15:25:00,42.68,42.7,42.66,42.69,98700.0,26.0359,26.0481,26.0237,26.042,98700.0
2006-04-19 15:30:00,42.68,42.72,42.65,42.72,109600.0,26.0359,26.0603,26.0176,26.0603,109600.0
2006-04-19 15:35:00,42.71,42.73,42.71,42.71,126400.0,26.0542,26.0664,26.0542,26.0542,126400.0
2006-04-19 15:40:00,42.71,42.71,42.62,42.63,128900.0,26.0542,26.0542,25.9993,26.0054,128900.0
2006-04-19 15:45:00,42.62,42.67,42.61,42.66,103800.0,25.9993,26.0298,25.9932,26.0237,103800.0
2006-04-19 15:50:00,42.66,42.67,42.65,42.65,78400.0,26.0237,26.0298,26.0176,26.0176,78400.0
2006-04-19 15:55:00,42.65,42.66,42.61,42.62,151300.0,26.0176,26.0237,25.9932,25.9993,151300.0
2006-04-20 09:30:00,42.5,42.7,42.38,42.63,521200.0,25.9261,26.0481,25.8529,26.0054,521200.0
2006-04-20 09:35:00,42.62,42.64,42.57,42.63,136100.0,25.9993,26.0115,25.9688,26.0054,136100.0
2006-04-20 09:40:00,42.63,42.65,42.56,42.56,162700.0,26.0054,26.0176,25.9627,25.9627,162700.0
2006-04-20 09:45:00,42.55,42.64,42.5,42.6,90600.0,25.9566,26.0115,25.9261,25.9871,90600.0
2006-04-20 09:50:00,42.61,42.68,42.59,42.67,84700.0,25.9932,26.0359,25.981,26.0298,84700.0
2006-04-20 09:55:00,42.67,42.74,42.66,42.68,96400.0,26.0298,26.0725,26.0237,26.0359,96400.0
2006-04-20 10:00:00,42.68,42.79,42.68,42.74,119600.0,26.0359,26.103,26.0359,26.0725,119600.0
2006-04-20 10:05:00,42.74,42.79,42.67,42.72,94700.0,26.0725,26.103,26.0298,26.0603,94700.0
2006-04-20 10:10:00,42.72,42.77,42.68,42.76,125500.0,26.0603,26.0908,26.0359,26.0847,125500.0
2006-04-20 10:15:00,42.77,42.85,42.76,42.78,121300.0,26.0908,26.1396,26.0847,26.0969,121300.0
2006-04-20 10:20:00,42.8,42.85,42.79,42.85,242600.0,26.1091,26.1396,26.103,26.1396,242600.0
2006-04-20 10:25:00,42.85,42.95,42.85,42.87,183400.0,26.1396,26.2006,26.1396,26.1518,183400.0
2006-04-20 10:30:00,42.87,42.93,42.84,42.92,70200.0,26.1518,26.1884,26.1335,26.1823,70200.0
2006-04-20 10:35:00,42.92,42.93,42.79,42.83,90200.0,26.1823,26.1884,26.103,26.1274,90200.0
2006-04-20 10:40:00,42.82,42.89,42.79,42.84,127100.0,26.1213,26.164,26.103,26.1335,127100.0
2006-04-20 10:45:00,42.84,42.92,42.83,42.87,141800.0,26.1335,26.1823,26.1274,26.1518,141800.0
2006-04-20 10:50:00,42.87,42.88,42.74,42.75,125300.0,26.1518,26.1579,26.0725,26.0786,125300.0
2006-04-20 10:55:00,42.73,42.89,42.7,42.84,230400.0,26.0664,26.164,26.0481,26.1335,230400.0
2006-04-20 11:00:00,42.83,42.85,42.78,42.85,74700.0,26.1274,26.1396,26.0969,26.1396,74700.0
2006-04-20 11:05:00,42.84,42.84,42.76,42.76,92600.0,26.1335,26.1335,26.0847,26.0847,92600.0
2006-04-20 11:10:00,42.77,42.77,42.64,42.68,229800.0,26.0908,26.0908,26.0115,26.0359,229800.0
2006-04-20 11:15:00,42.68,42.7,42.5,42.5,152200.0,26.0359,26.0481,25.9261,25.9261,152200.0
2006-04-20 11:20:00,42.53,42.58,42.51,42.55,152900.0,25.9444,25.9749,25.9322,25.9566,152900.0
2006-04-20 11:25:00,42.55,42.58,42.5,42.55,128500.0,25.9566,25.9749,25.9261,25.9566,128500.0
2006-04-20 11:30:00,42.55,42.62,42.51,42.51,127700.0,25.9566,25.9993,25.9322,25.9322,127700.0
2006-04-20 11:35:00,42.5,42.64,42.5,42.6,120400.0,25.9261,26.0115,25.9261,25.9871,120400.0
2006-04-20 11:40:00,42.59,42.65,42.55,42.6,83300.0,25.981,26.0176,25.9566,25.9871,83300.0
2006-04-20 11:45:00,42.6,42.6,42.54,42.54,89200.0,25.9871,25.9871,25.9505,25.9505,89200.0
2006-04-20 11:50:00,42.53,42.59,42.53,42.57,60400.0,25.9444,25.981,25.9444,25.9688,60400.0
2006-04-20 11:55:00,42.57,42.62,42.56,42.6,50600.0,25.9688,25.9993,25.9627,25.9871,50600.0
2006-04-20 12:00:00,42.6,42.61,42.52,42.54,75100.0,25.9871,25.9932,25.9383,25.9505,75100.0
2006-04-20 12:05:00,42.54,42.6,42.53,42.58,69500.0,25.9505,25.9871,25.9444,25.9749,69500.0
2006-04-20 12:10:00,42.58,42.64,42.56,42.63,61700.0,25.9749,26.0115,25.9627,26.0054,61700.0
2006-04-20 12:15:00,42.64,42.65,42.61,42.63,59100.0,26.0115,26.0176,25.9932,26.0054,59100.0
2006-04-20 12:20:00,42.62,42.68,42.6,42.63,69300.0,25.9993,26.0359,25.9871,26.0054,69300.0
2006-04-20 12:25:00,42.63,42.63,42.58,42.6,71100.0,26.0054,26.0054,25.9749,25.9871,71100.0
2006-04-20 12:30:00,42.6,42.64,42.59,42.63,54400.0,25.9871,26.0115,25.981,26.0054,54400.0
2006-04-20 12:35:00,42.63,42.64,42.57,42.58,39800.0,26.0054,26.0115,25.9688,25.9749,39800.0
2006-04-20 12:40:00,42.58,42.6,42.56,42.58,118600.0,25.9749,25.9871,25.9627,25.9749,118600.0
2006-04-20 12:45:00,42.58,42.6,42.56,42.58,61400.0,25.9749,25.9871,25.9627,25.9749,61400.0
2006-04-20 12:50:00,42.58,42.61,42.57,42.61,35200.0,25.9749,25.9932,25.9688,25.9932,35200.0
2006-04-20 12:55:00,42.61,42.68,42.6,42.68,93300.0,25.9932,26.0359,25.9871,26.0359,93300.0
2006-04-20 13:00:00,42.68,42.7,42.62,42.62,92200.0,26.0359,26.0481,25.9993,25.9993,92200.0
2006-04-20 13:05:00,42.63,42.64,42.62,42.62,37600.0,26.0054,26.0115,25.9993,25.9993,37600.0
2006-04-20 13:10:00,42.63,42.64,42.57,42.57,27700.0,26.0054,26.0115,25.9688,25.9688,27700.0
2006-04-20 13:15:00,42.57,42.66,42.56,42.62,58400.0,25.9688,26.0237,25.9627,25.9993,58400.0
2006-04-20 13:20:00,42.61,42.61,42.53,42.6,113800.0,25.9932,25.9932,25.9444,25.9871,113800.0
2006-04-20 13:25:00,42.6,42.63,42.56,42.63,61900.0,25.9871,26.0054,25.9627,26.0054,61900.0
2006-04-20 13:30:00,42.61,42.65,42.58,42.65,65500.0,25.9932,26.0176,25.9749,26.0176,65500.0
2006-04-20 13:35:00,42.64,42.65,42.59,42.6,51100.0,26.0115,26.0176,25.981,25.9871,51100.0
2006-04-20 13:40:00,42.6,42.65,42.59,42.63,99700.0,25.9871,26.0176,25.981,26.0054,99700.0
2006-04-20 13:45:00,42.63,42.65,42.61,42.61,42300.0,26.0054,26.0176,25.9932,25.9932,42300.0
2006-04-20 13:50:00,42.61,42.63,42.6,42.63,72300.0,25.9932,26.0054,25.9871,26.0054,72300.0
2006-04-20 13:55:00,42.63,42.65,42.61,42.62,66000.0,26.0054,26.0176,25.9932,25.9993,66000.0
2006-04-20 14:00:00,42.62,42.66,42.6,42.64,68400.0,25.9993,26.0237,25.9871,26.0115,68400.0
2006-04-20 14:05:00,42.65,42.71,42.64,42.69,70600.0,26.0176,26.0542,26.0115,26.042,70600.0
2006-04-20 14:10:00,42.7,42.7,42.63,42.64,61100.0,26.0481,26.0481,26.0054,26.0115,61100.0
2006-04-20 14:15:00,42.65,42.66,42.58,42.6,121800.0,26.0176,26.0237,25.9749,25.9871,121800.0
2006-04-20 14:20:00,42.61,42.62,42.6,42.61,50300.0,25.9932,25.9993,25.9871,25.9932,50300.0
2006-04-20 14:25:00,42.61,42.65,42.61,42.63,90000.0,25.9932,26.0176,25.9932,26.0054,90000.0
2006-04-20 14:30:00,42.62,42.65,42.6,42.65,71800.0,25.9993,26.0176,25.9871,26.0176,71800.0
2006-04-20 14:35:00,42.65,42.66,42.59,42.59,97400.0,26.0176,26.0237,25.981,25.981,97400.0
2006-04-20 14:40:00,42.58,42.59,42.55,42.55,65500.0,25.9749,25.981,25.9566,25.9566,65500.0
2006-04-20 14:45:00,42.55,42.55,42.45,42.49,141000.0,25.9566,25.9566,25.8956,25.92,141000.0
2006-04-20 14:50:00,42.48,42.56,42.46,42.53,103200.0,25.9139,25.9627,25.9017,25.9444,103200.0
2006-04-20 14:55:00,42.54,42.57,42.51,42.51,77700.0,25.9505,25.9688,25.9322,25.9322,77700.0
2006-04-20 15:00:00,42.51,42.52,42.47,42.48,80300.0,25.9322,25.9383,25.9078,25.9139,80300.0
2006-04-20 15:05:00,42.48,42.6,42.47,42.56,155900.0,25.9139,25.9871,25.9078,25.9627,155900.0
2006-04-20 15:10:00,42.56,42.57,42.52,42.54,58300.0,25.9627,25.9688,25.9383,25.9505,58300.0
2006-04-20 15:15:00,42.54,42.55,42.51,42.52,59300.0,25.9505,25.9566,25.9322,25.9383,59300.0
2006-04-20 15:20:00,42.53,42.57,42.5,42.56,72800.0,25.9444,25.9688,25.9261,25.9627,72800.0
2006-04-20 15:25:00,42.56,42.58,42.54,42.57,75900.0,25.9627,25.9749,25.9505,25.9688,75900.0
2006-04-20 15:30:00,42.57,42.6,42.53,42.55,89800.0,25.9688,25.9871,25.9444,25.9566,89800.0
2006-04-20 15:35:00,42.55,42.63,42.54,42.62,111600.0,25.9566,26.0054,25.9505,25.9993,111600.0
2006-04-20 15:40:00,42.62,42.62,42.56,42.59,127500.0,25.9993,25.9993,25.9627,25.981,127500.0
2006-04-20 15:45:00,42.59,42.61,42.58,42.59,120300.0,25.981,25.9932,25.9749,25.981,120300.0
2006-04-20 15:50:00,42.6,42.64,42.57,42.63,186600.0,25.9871,26.0115,25.9688,26.0054,186600.0
2006-04-20 15:55:00,42.63,42.64,42.58,42.61,132300.0,26.0054,26.0115,25.9749,25.9932,132300.0
2006-04-21 09:30:00,42.88,42.88,42.61,42.78,1446300.0,26.1579,26.1579,25.9932,26.0969,1446300.0
2006-04-21 09:35:00,42.76,42.78,42.71,42.72,166400.0,26.0847,26.0969,26.0542,26.0603,166400.0
2006-04-21 09:40:00,42.71,42.75,42.6,42.63,130200.0,26.0542,26.0786,25.9871,26.0054,130200.0
2006-04-21 09:45:00,42.64,42.74,42.63,42.73,169300.0,26.0115,26.0725,26.0054,26.0664,169300.0
2006-04-21 09:50:00,42.72,42.75,42.7,42.73,92500.0,26.0603,26.0786,26.0481,26.0664,92500.0
2006-04-21 09:55:00,42.72,42.74,42.65,42.73,82300.0,26.0603,26.0725,26.0176,26.0664,82300.0
2006-04-21 10:00:00,42.73,42.83,42.73,42.82,170500.0,26.0664,26.1274,26.0664,26.1213,170500.0
2006-04-21 10:05:00,42.82,42.82,42.75,42.78,126600.0,26.1213,26.1213,26.0786,26.0969,126600.0
2006-04-21 10:10:00,42.78,42.83,42.77,42.77,119100.0,26.0969,26.1274,26.0908,26.0908,119100.0
2006-04-21 10:15:00,42.77,42.78,42.74,42.77,132900.0,26.0908,26.0969,26.0725,26.0908,132900.0
2006-04-21 10:20:00,42.76,42.76,42.72,42.75,71500.0,26.0847,26.0847,26.0603,26.0786,71500.0
2006-04-21 10:25:00,42.75,42.75,42.61,42.65,163600.0,26.0786,26.0786,25.9932,26.0176,163600.0
2006-04-21 10:30:00,42.63,42.71,42.61,42.65,104500.0,26.0054,26.0542,25.9932,26.0176,104500.0
2006-04-21 10:35:00,42.64,42.73,42.62,42.64,90200.0,26.0115,26.0664,25.9993,26.0115,90200.0
2006-04-21 10:40:00,42.62,42.71,42.61,42.63,129000.0,25.9993,26.0542,25.9932,26.0054,129000.0
2006-04-21 10:45:00,42.62,42.67,42.61,42.66,79400.0,25.9993,26.0298,25.9932,26.0237,79400.0
2006-04-21 10:50:00,42.65,42.68,42.61,42.66,130400.0,26.0176,26.0359,25.9932,26.0237,130400.0
2006-04-21 10:55:00,42.66,42.66,42.58,42.59,110600.0,26.0237,26.0237,25.9749,25.981,110600.0
2006-04-21 11:00:00,42.59,42.65,42.59,42.62,71100.0,25.981,26.0176,25.981,25.9993,71100.0
2006-04-21 11:05:00,42.62,42.65,42.61,42.63,72300.0,25.9993,26.0176,25.9932,26.0054,72300.0
2006-04-21 11:10:00,42.63,42.63,42.57,42.6,72700.0,26.0054,26.0054,25.9688,25.9871,72700.0
2006-04-21 11:15:00,42.61,42.61,42.55,42.56,54300.0,25.9932,25.9932,25.9566,25.9627,54300.0
2006-04-21 11:20:00,42.56,42.61,42.55,42.57,66100.0,25.9627,25.9932,25.9566,25.9688,66100.0
2006-04-21 11:25:00,42.57,42.59,42.56,42.57,63100.0,25.9688,25.981,25.9627,25.9688,63100.0
2006-04-21 11:30:00,42.57,42.58,42.53,42.54,45900.0,25.9688,25.9749,25.9444,25.9505,45900.0
2006-04-21 11:35:00,42.53,42.53,42.49,42.52,93900.0,25.9444,25.9444,25.92,25.9383,93900.0
2006-04-21 11:40:00,42.52,42.53,42.48,42.48,35900.0,25.9383,25.9444,25.9139,25.9139,35900.0
2006-04-21 11:45:00,42.49,42.56,42.47,42.52,74100.0,25.92,25.9627,25.9078,25.9383,74100.0
2006-04-21 11:50:00,42.51,42.53,42.5,42.51,42900.0,25.9322,25.9444,25.9261,25.9322,42900.0
2006-04-21 11:55:00,42.51,42.55,42.47,42.47,100500.0,25.9322,25.9566,25.9078,25.9078,100500.0
2006-04-21 12:00:00,42.47,42.47,42.43,42.45,65700.0,25.9078,25.9078,25.8834,25.8956,65700.0
2006-04-21 12:05:00,42.45,42.47,42.44,42.47,58500.0,25.8956,25.9078,25.8895,25.9078,58500.0
2006-04-21 12:10:00,42.48,42.49,42.44,42.46,57100.0,25.9139,25.92,25.8895,25.9017,57100.0
2006-04-21 12:15:00,42.46,42.48,42.41,42.43,81700.0,25.9017,25.9139,25.8712,25.8834,81700.0
2006-04-21 12:20:00,42.44,42.48,42.43,42.48,48800.0,25.8895,25.9139,25.8834,25.9139,48800.0
2006-04-21 12:25:00,42.48,42.52,42.47,42.5,36300.0,25.9139,25.9383,25.9078,25.9261,36300.0
2006-04-21 12:30:00,42.5,42.54,42.48,42.53,41700.0,25.9261,25.9505,25.9139,25.9444,41700.0
2006-04-21 12:35:00,42.52,42.56,42.52,42.56,60300.0,25.9383,25.9627,25.9383,25.9627,60300.0
2006-04-21 12:40:00,42.57,42.59,42.55,42.58,79100.0,25.9688,25.981,25.9566,25.9749,79100.0
2006-04-21 12:45:00,42.58,42.62,42.58,42.62,144600.0,25.9749,25.9993,25.9749,25.9993,144600.0
2006-04-21 12:50:00,42.61,42.64,42.58,42.58,59300.0,25.9932,26.0115,25.9749,25.9749,59300.0
2006-04-21 12:55:00,42.58,42.6,42.57,42.6,123200.0,25.9749,25.9871,25.9688,25.9871,123200.0
2006-04-21 13:00:00,42.59,42.61,42.59,42.6,31200.0,25.981,25.9932,25.981,25.9871,31200.0
2006-04-21 13:05:00,42.6,42.62,42.59,42.59,34000.0,25.9871,25.9993,25.981,25.981,34000.0
2006-04-21 13:10:00,42.59,42.6,42.58,42.59,32000.0,25.981,25.9871,25.9749,25.981,32000.0
2006-04-21 13:15:00,42.58,42.6,42.56,42.58,37300.0,25.9749,25.9871,25.9627,25.9749,37300.0
2006-04-21 13:20:00,42.57,42.6,42.53,42.53,298100.0,25.9688,25.9871,25.9444,25.9444,298100.0
2006-04-21 13:25:00,42.53,42.54,42.52,42.53,65300.0,25.9444,25.9505,25.9383,25.9444,65300.0
2006-04-21 13:30:00,42.52,42.54,42.52,42.53,44800.0,25.9383,25.9505,25.9383,25.9444,44800.0
2006-04-21 13:35:00,42.53,42.54,42.5,42.52,67000.0,25.9444,25.9505,25.9261,25.9383,67000.0
2006-04-21 13:40:00,42.52,42.54,42.5,42.5,44500.0,25.9383,25.9505,25.9261,25.9261,44500.0
2006-04-21 13:45:00,42.51,42.53,42.5,42.52,32600.0,25.9322,25.9444,25.9261,25.9383,32600.0
2006-04-21 13:50:00,42.52,42.53,42.5,42.51,22300.0,25.9383,25.9444,25.9261,25.9322,22300.0
2006-04-21 13:55:00,42.51,42.52,42.47,42.48,29500.0,25.9322,25.9383,25.9078,25.9139,29500.0
2006-04-21 14:00:00,42.48,42.51,42.41,42.49,115100.0,25.9139,25.9322,25.8712,25.92,115100.0
2006-04-21 14:05:00,42.48,42.54,42.47,42.52,147100.0,25.9139,25.9505,25.9078,25.9383,147100.0
2006-04-21 14:10:00,42.53,42.55,42.5,42.54,98800.0,25.9444,25.9566,25.9261,25.9505,98800.0
2006-04-21 14:15:00,42.55,42.57,42.53,42.57,252700.0,25.9566,25.9688,25.9444,25.9688,252700.0
2006-04-21 14:20:00,42.58,42.58,42.54,42.54,80100.0,25.9749,25.9749,25.9505,25.9505,80100.0
2006-04-21 14:25:00,42.55,42.59,42.53,42.58,115800.0,25.9566,25.981,25.9444,25.9749,115800.0
2006-04-21 14:30:00,42.57,42.58,42.5,42.5,136300.0,25.9688,25.9749,25.9261,25.9261,136300.0
2006-04-21 14:35:00,42.5,42.53,42.46,42.49,123500.0,25.9261,25.9444,25.9017,25.92,123500.0
2006-04-21 14:40:00,42.49,42.49,42.44,42.46,287600.0,25.92,25.92,25.8895,25.9017,287600.0
2006-04-21 14:45:00,42.44,42.46,42.4,42.45,130000.0,25.8895,25.9017,25.8651,25.8956,130000.0
2006-04-21 14:50:00,42.45,42.49,42.43,42.48,56200.0,25.8956,25.92,25.8834,25.9139,56200.0
2006-04-21 14:55:00,42.48,42.49,42.45,42.46,75200.0,25.9139,25.92,25.8956,25.9017,75200.0
2006-04-21 15:00:00,42.47,42.5,42.45,42.48,120900.0,25.9078,25.9261,25.8956,25.9139,120900.0
2006-04-21 15:05:00,42.48,42.54,42.45,42.46,75600.0,25.9139,25.9505,25.8956,25.9017,75600.0
2006-04-21 15:10:00,42.45,42.47,42.45,42.46,88600.0,25.8956,25.9078,25.8956,25.9017,88600.0
2006-04-21 15:15:00,42.46,42.47,42.44,42.45,81300.0,25.9017,25.9078,25.8895,25.8956,81300.0
2006-04-21 15:20:00,42.45,42.46,42.43,42.44,74300.0,25.8956,25.9017,25.8834,25.8895,74300.0
2006-04-21 15:25:00,42.44,42.49,42.43,42.49,121300.0,25.8895,25.92,25.8834,25.92,121300.0
2006-04-21 15:30:00,42.48,42.52,42.48,42.5,172000.0,25.9139,25.9383,25.9139,25.9261,172000.0
2006-04-21 15:35:00,42.49,42.5,42.46,42.46,125500.0,25.92,25.9261,25.9017,25.9017,125500.0
2006-04-21 15:40:00,42.46,42.54,42.45,42.51,213400.0,25.9017,25.9505,25.8956,25.9322,213400.0
2006-04-21 15:45:00,42.51,42.51,42.45,42.48,135300.0,25.9322,25.9322,25.8956,25.9139,135300.0
2006-04-21 15:50:00,42.49,42.5,42.47,42.48,73200.0,25.92,25.9261,25.9078,25.9139,73200.0
2006-04-21 15:55:00,42.48,42.5,42.46,42.5,223100.0,25.9139,25.9261,25.9017,25.9261,223100.0
2006-04-24 09:30:00,42.51,42.6,42.5,42.55,399900.0,25.9322,25.9871,25.9261,25.9566,399900.0
2006-04-24 09:35:00,42.54,42.54,42.35,42.36,213100.0,25.9505,25.9505,25.8346,25.8407,213100.0
2006-04-24 09:40:00,42.36,42.4,42.3,42.38,158500.0,25.8407,25.8651,25.8041,25.8529,158500.0
2006-04-24 09:45:00,42.38,42.44,42.36,42.36,134500.0,25.8529,25.8895,25.8407,25.8407,134500.0
2006-04-24 09:50:00,42.37,42.44,42.35,42.37,79600.0,25.8468,25.8895,25.8346,25.8468,79600.0
2006-04-24 09:55:00,42.37,42.38,42.32,42.33,142400.0,25.8468,25.8529,25.8163,25.8224,142400.0
2006-04-24 10:00:00,42.32,42.33,42.27,42.28,102400.0,25.8163,25.8224,25.7858,25.7919,102400.0
2006-04-24 10:05:00,42.29,42.29,42.18,42.2,116300.0,25.798,25.798,25.7309,25.7431,116300.0
2006-04-24 10:10:00,42.2,42.24,42.18,42.18,67900.0,25.7431,25.7675,25.7309,25.7309,67900.0
2006-04-24 10:15:00,42.18,42.23,42.16,42.23,65400.0,25.7309,25.7614,25.7187,25.7614,65400.0
2006-04-24 10:20:00,42.23,42.3,42.22,42.28,63800.0,25.7614,25.8041,25.7553,25.7919,63800.0
2006-04-24 10:25:00,42.28,42.3,42.23,42.28,105800.0,25.7919,25.8041,25.7614,25.7919,105800.0
2006-04-24 10:30:00,42.28,42.4,42.27,42.4,109200.0,25.7919,25.8651,25.7858,25.8651,109200.0
2006-04-24 10:35:00,42.4,42.46,42.38,42.43,123600.0,25.8651,25.9017,25.8529,25.8834,123600.0
2006-04-24 10:40:00,42.43,42.47,42.38,42.45,211500.0,25.8834,25.9078,25.8529,25.8956,211500.0
2006-04-24 10:45:00,42.44,42.47,42.38,42.41,132300.0,25.8895,25.9078,25.8529,25.8712,132300.0
2006-04-24 10:50:00,42.41,42.42,42.37,42.37,62000.0,25.8712,25.8773,25.8468,25.8468,62000.0
2006-04-24 10:55:00,42.37,42.39,42.34,42.38,70500.0,25.8468,25.859,25.8285,25.8529,70500.0
2006-04-24 11:00:00,42.39,42.4,42.32,42.37,58300.0,25.859,25.8651,25.8163,25.8468,58300.0
2006-04-24 11:05:00,42.36,42.37,42.29,42.33,120000.0,25.8407,25.8468,25.798,25.8224,120000.0
2006-04-24 11:10:00,42.33,42.36,42.32,42.33,52300.0,25.8224,25.8407,25.8163,25.8224,52300.0
2006-04-24 11:15:00,42.34,42.35,42.31,42.32,62200.0,25.8285,25.8346,25.8102,25.8163,62200.0
2006-04-24 11:20:00,42.31,42.33,42.27,42.27,93300.0,25.8102,25.8224,25.7858,25.7858,93300.0
2006-04-24 11:25:00,42.28,42.31,42.22,42.28,140600.0,25.7919,25.8102,25.7553,25.7919,140600.0
2006-04-24 11:30:00,42.27,42.27,42.22,42.25,74000.0,25.7858,25.7858,25.7553,25.7736,74000.0
2006-04-24 11:35:00,42.26,42.39,42.25,42.39,86100.0,25.7797,25.859,25.7736,25.859,86100.0
2006-04-24 11:40:00,42.39,42.42,42.39,42.4,53400.0,25.859,25.8773,25.859,25.8651,53400.0
2006-04-24 11:45:00,42.4,42.41,42.35,42.4,97500.0,25.8651,25.8712,25.8346,25.8651,97500.0
2006-04-24 11:50:00,42.4,42.43,42.39,42.39,54000.0,25.8651,25.8834,25.859,25.859,54000.0
2006-04-24 11:55:00,42.39,42.4,42.37,42.39,76200.0,25.859,25.8651,25.8468,25.859,76200.0
2006-04-24 12:00:00,42.38,42.47,42.37,42.38,81300.0,25.8529,25.9078,25.8468,25.8529,81300.0
2006-04-24 12:05:00,42.38,42.43,42.38,42.4,46300.0,25.8529,25.8834,25.8529,25.8651,46300.0
2006-04-24 12:10:00,42.4,42.41,42.38,42.4,38000.0,25.8651,25.8712,25.8529,25.8651,38000.0
2006-04-24 12:15:00,42.4,42.44,42.39,42.43,58800.0,25.8651,25.8895,25.859,25.8834,58800.0
2006-04-24 12:20:00,42.42,42.43,42.39,42.4,54700.0,25.8773,25.8834,25.859,25.8651,54700.0
2006-04-24 12:25:00,42.4,42.44,42.4,42.44,49600.0,25.8651,25.8895,25.8651,25.8895,49600.0
2006-04-24 12:30:00,42.44,42.44,42.41,42.41,29000.0,25.8895,25.8895,25.8712,25.8712,29000.0
2006-04-24 12:35:00,42.42,42.44,42.42,42.44,38300.0,25.8773,25.8895,25.8773,25.8895,38300.0
2006-04-24 12:40:00,42.44,42.48,42.42,42.48,82400.0,25.8895,25.9139,25.8773,25.9139,82400.0
2006-04-24 12:45:00,42.48,42.49,42.47,42.48,17600.0,25.9139,25.92,25.9078,25.9139,17600.0
2006-04-24 12:50:00,42.47,42.5,42.46,42.49,54000.0,25.9078,25.9261,25.9017,25.92,54000.0
2006-04-24 12:55:00,42.5,42.55,42.48,42.48,91200.0,25.9261,25.9566,25.9139,25.9139,91200.0
2006-04-24 13:00:00,42.48,42.5,42.46,42.46,33200.0,25.9139,25.9261,25.9017,25.9017,33200.0
2006-04-24 13:05:00,42.46,42.5,42.46,42.49,62300.0,25.9017,25.9261,25.9017,25.92,62300.0
2006-04-24 13:10:00,42.49,42.5,42.46,42.47,36700.0,25.92,25.9261,25.9017,25.9078,36700.0
2006-04-24 13:15:00,42.48,42.5,42.47,42.49,28400.0,25.9139,25.9261,25.9078,25.92,28400.0
2006-04-24 13:20:00,42.49,42.53,42.49,42.51,32500.0,25.92,25.9444,25.92,25.9322,32500.0
2006-04-24 13:25:00,42.51,42.53,42.5,42.52,48300.0,25.9322,25.9444,25.9261,25.9383,48300.0
2006-04-24 13:30:00,42.53,42.55,42.47,42.53,45700.0,25.9444,25.9566,25.9078,25.9444,45700.0
2006-04-24 13:35:00,42.53,42.53,42.49,42.5,29200.0,25.9444,25.9444,25.92,25.9261,29200.0
2006-04-24 13:40:00,42.5,42.51,42.47,42.47,31600.0,25.9261,25.9322,25.9078,25.9078,31600.0
2006-04-24 13:45:00,42.48,42.52,42.46,42.5,61000.0,25.9139,25.9383,25.9017,25.9261,61000.0
2006-04-24 13:50:00,42.49,42.55,42.47,42.53,81200.0,25.92,25.9566,25.9078,25.9444,81200.0
2006-04-24 13:55:00,42.54,42.54,42.49,42.49,37900.0,25.9505,25.9505,25.92,25.92,37900.0
2006-04-24 14:00:00,42.49,42.53,42.47,42.48,41100.0,25.92,25.9444,25.9078,25.9139,41100.0
2006-04-24 14:05:00,42.48,42.49,42.43,42.48,40700.0,25.9139,25.92,25.8834,25.9139,40700.0
2006-04-24 14:10:00,42.48,42.51,42.46,42.51,27700.0,25.9139,25.9322,25.9017,25.9322,27700.0
2006-04-24 14:15:00,42.51,42.56,42.51,42.55,81900.0,25.9322,25.9627,25.9322,25.9566,81900.0
2006-04-24 14:20:00,42.56,42.6,42.55,42.57,154100.0,25.9627,25.9871,25.9566,25.9688,154100.0
2006-04-24 14:25:00,42.58,42.59,42.56,42.58,69500.0,25.9749,25.981,25.9627,25.9749,69500.0
2006-04-24 14:30:00,42.58,42.64,42.56,42.62,88700.0,25.9749,26.0115,25.9627,25.9993,88700.0
2006-04-24 14:35:00,42.62,42.68,42.62,42.65,78700.0,25.9993,26.0359,25.9993,26.0176,78700.0
2006-04-24 14:40:00,42.66,42.67,42.58,42.63,91800.0,26.0237,26.0298,25.9749,26.0054,91800.0
2006-04-24 14:45:00,42.63,42.66,42.58,42.61,99000.0,26.0054,26.0237,25.9749,25.9932,99000.0
2006-04-24 14:50:00,42.61,42.62,42.59,42.59,73300.0,25.9932,25.9993,25.981,25.981,73300.0
2006-04-24 14:55:00,42.59,42.61,42.56,42.6,147200.0,25.981,25.9932,25.9627,25.9871,147200.0
2006-04-24 15:00:00,42.6,42.67,42.59,42.64,120600.0,25.9871,26.0298,25.981,26.0115,120600.0
2006-04-24 15:05:00,42.64,42.67,42.63,42.66,58000.0,26.0115,26.0298,26.0054,26.0237,58000.0
2006-04-24 15:10:00,42.66,42.66,42.62,42.63,128900.0,26.0237,26.0237,25.9993,26.0054,128900.0
2006-04-24 15:15:00,42.62,42.66,42.61,42.63,67200.0,25.9993,26.0237,25.9932,26.0054,67200.0
2006-04-24 15:20:00,42.64,42.65,42.62,42.63,62100.0,26.0115,26.0176,25.9993,26.0054,62100.0
2006-04-24 15:25:00,42.62,42.69,42.62,42.67,81100.0,25.9993,26.042,25.9993,26.0298,81100.0
2006-04-24 15:30:00,42.68,42.74,42.67,42.73,125100.0,26.0359,26.0725,26.0298,26.0664,125100.0
2006-04-24 15:35:00,42.73,42.77,42.72,42.76,207700.0,26.0664,26.0908,26.0603,26.0847,207700.0
2006-04-24 15:40:00,42.76,42.78,42.73,42.74,200800.0,26.0847,26.0969,26.0664,26.0725,200800.0
2006-04-24 15:45:00,42.73,42.74,42.7,42.71,100600.0,26.0664,26.0725,26.0481,26.0542,100600.0
2006-04-24 15:50:00,42.71,42.73,42.7,42.71,121600.0,26.0542,26.0664,26.0481,26.0542,121600.0
2006-04-24 15:55:00,42.71,42.72,42.66,42.67,212800.0,26.0542,26.0603,26.0237,26.0298,212800.0
2006-04-25 09:30:00,42.53,42.78,42.53,42.76,388000.0,25.9444,26.0969,25.9444,26.0847,388000.0
2006-04-25 09:35:00,42.73,42.77,42.65,42.68,150800.0,26.0664,26.0908,26.0176,26.0359,150800.0
2006-04-25 09:40:00,42.67,42.73,42.64,42.69,114200.0,26.0298,26.0664,26.0115,26.042,114200.0
2006-04-25 09:45:00,42.7,42.71,42.66,42.7,77600.0,26.0481,26.0542,26.0237,26.0481,77600.0
2006-04-25 09:50:00,42.7,42.73,42.69,42.73,86800.0,26.0481,26.0664,26.042,26.0664,86800.0
2006-04-25 09:55:00,42.73,42.74,42.71,42.72,93600.0,26.0664,26.0725,26.0542,26.0603,93600.0
2006-04-25 10:00:00,42.73,42.79,42.69,42.76,259000.0,26.0664,26.103,26.042,26.0847,259000.0
2006-04-25 10:05:00,42.77,42.79,42.76,42.78,196300.0,26.0908,26.103,26.0847,26.0969,196300.0
2006-04-25 10:10:00,42.77,42.82,42.77,42.81,223800.0,26.0908,26.1213,26.0908,26.1152,223800.0
2006-04-25 10:15:00,42.82,42.82,42.77,42.79,138100.0,26.1213,26.1213,26.0908,26.103,138100.0
2006-04-25 10:20:00,42.79,42.79,42.73,42.74,369200.0,26.103,26.103,26.0664,26.0725,369200.0
2006-04-25 10:25:00,42.74,42.81,42.72,42.79,196800.0,26.0725,26.1152,26.0603,26.103,196800.0
2006-04-25 10:30:00,42.8,42.8,42.76,42.79,76500.0,26.1091,26.1091,26.0847,26.103,76500.0
2006-04-25 10:35:00,42.79,42.8,42.75,42.75,332000.0,26.103,26.1091,26.0786,26.0786,332000.0
2006-04-25 10:40:00,42.74,42.74,42.7,42.71,155400.0,26.0725,26.0725,26.0481,26.0542,155400.0
2006-04-25 10:45:00,42.7,42.8,42.7,42.74,215300.0,26.0481,26.1091,26.0481,26.0725,215300.0
2006-04-25 10:50:00,42.75,42.75,42.7,42.75,120200.0,26.0786,26.0786,26.0481,26.0786,120200.0
2006-04-25 10:55:00,42.75,42.78,42.69,42.7,52200.0,26.0786,26.0969,26.042,26.0481,52200.0
2006-04-25 11:00:00,42.7,42.72,42.66,42.71,98500.0,26.0481,26.0603,26.0237,26.0542,98500.0
2006-04-25 11:05:00,42.69,42.71,42.63,42.66,101200.0,26.042,26.0542,26.0054,26.0237,101200.0
2006-04-25 11:10:00,42.65,42.68,42.59,42.61,90400.0,26.0176,26.0359,25.981,25.9932,90400.0
2006-04-25 11:15:00,42.6,42.75,42.6,42.61,244700.0,25.9871,26.0786,25.9871,25.9932,244700.0
2006-04-25 11:20:00,42.6,42.64,42.59,42.61,114200.0,25.9871,26.0115,25.981,25.9932,114200.0
2006-04-25 11:25:00,42.6,42.67,42.6,42.63,99300.0,25.9871,26.0298,25.9871,26.0054,99300.0
2006-04-25 11:30:00,42.62,42.64,42.58,42.64,138700.0,25.9993,26.0115,25.9749,26.0115,138700.0
2006-04-25 11:35:00,42.64,42.66,42.54,42.54,78000.0,26.0115,26.0237,25.9505,25.9505,78000.0
2006-04-25 11:40:00,42.55,42.56,42.45,42.5,115800.0,25.9566,25.9627,25.8956,25.9261,115800.0
2006-04-25 11:45:00,42.5,42.5,42.41,42.41,129900.0,25.9261,25.9261,25.8712,25.8712,129900.0
2006-04-25 11:50:00,42.41,42.44,42.33,42.4,148800.0,25.8712,25.8895,25.8224,25.8651,148800.0
2006-04-25 11:55:00,42.39,42.44,42.38,42.43,114700.0,25.859,25.8895,25.8529,25.8834,114700.0
2006-04-25 12:00:00,42.43,42.44,42.33,42.37,146800.0,25.8834,25.8895,25.8224,25.8468,146800.0
2006-04-25 12:05:00,42.36,42.39,42.36,42.37,40000.0,25.8407,25.859,25.8407,25.8468,40000.0
2006-04-25 12:10:00,42.38,42.43,42.37,42.41,55200.0,25.8529,25.8834,25.8468,25.8712,55200.0
2006-04-25 12:15:00,42.42,42.42,42.4,42.42,68500.0,25.8773,25.8773,25.8651,25.8773,68500.0
2006-04-25 12:20:00,42.42,42.43,42.41,42.41,53200.0,25.8773,25.8834,25.8712,25.8712,53200.0
2006-04-25 12:25:00,42.41,42.44,42.41,42.43,54800.0,25.8712,25.8895,25.8712,25.8834,54800.0
2006-04-25 12:30:00,42.43,42.47,42.42,42.45,228800.0,25.8834,25.9078,25.8773,25.8956,228800.0
2006-04-25 12:35:00,42.46,42.48,42.45,42.46,57800.0,25.9017,25.9139,25.8956,25.9017,57800.0
2006-04-25 12:40:00,42.46,42.49,42.45,42.47,59500.0,25.9017,25.92,25.8956,25.9078,59500.0
2006-04-25 12:45:00,42.47,42.49,42.46,42.48,66500.0,25.9078,25.92,25.9017,25.9139,66500.0
2006-04-25 12:50:00,42.47,42.5,42.46,42.5,59000.0,25.9078,25.9261,25.9017,25.9261,59000.0
2006-04-25 12:55:00,42.5,42.5,42.44,42.44,59500.0,25.9261,25.9261,25.8895,25.8895,59500.0
2006-04-25 13:00:00,42.44,42.45,42.4,42.44,73700.0,25.8895,25.8956,25.8651,25.8895,73700.0
2006-04-25 13:05:00,42.44,42.47,42.41,42.43,90200.0,25.8895,25.9078,25.8712,25.8834,90200.0
2006-04-25 13:10:00,42.42,42.44,42.39,42.42,83700.0,25.8773,25.8895,25.859,25.8773,83700.0
2006-04-25 13:15:00,42.41,42.42,42.39,42.4,99400.0,25.8712,25.8773,25.859,25.8651,99400.0
2006-04-25 13:20:00,42.39,42.4,42.37,42.37,63700.0,25.859,25.8651,25.8468,25.8468,63700.0
2006-04-25 13:25:00,42.38,42.38,42.3,42.38,101400.0,25.8529,25.8529,25.8041,25.8529,101400.0
2006-04-25 13:30:00,42.38,42.4,42.35,42.39,52500.0,25.8529,25.8651,25.8346,25.859,52500.0
2006-04-25 13:35:00,42.39,42.43,42.37,42.41,59400.0,25.859,25.8834,25.8468,25.8712,59400.0
2006-04-25 13:40:00,42.4,42.41,42.36,42.4,57700.0,25.8651,25.8712,25.8407,25.8651,57700.0
2006-04-25 13:45:00,42.39,42.43,42.37,42.42,67800.0,25.859,25.8834,25.8468,25.8773,67800.0
2006-04-25 13:50:00,42.42,42.46,42.4,42.4,81800.0,25.8773,25.9017,25.8651,25.8651,81800.0
2006-04-25 13:55:00,42.4,42.42,42.36,42.38,86100.0,25.8651,25.8773,25.8407,25.8529,86100.0
2006-04-25 14:00:00,42.38,42.4,42.33,42.34,58300.0,25.8529,25.8651,25.8224,25.8285,58300.0
2006-04-25 14:05:00,42.35,42.37,42.32,42.35,52200.0,25.8346,25.8468,25.8163,25.8346,52200.0
2006-04-25 14:10:00,42.35,42.41,42.34,42.38,73500.0,25.8346,25.8712,25.8285,25.8529,73500.0
2006-04-25 14:15:00,42.37,42.38,42.33,42.33,42000.0,25.8468,25.8529,25.8224,25.8224,42000.0
2006-04-25 14:20:00,42.34,42.39,42.33,42.38,67000.0,25.8285,25.859,25.8224,25.8529,67000.0
2006-04-25 14:25:00,42.37,42.39,42.32,42.33,108100.0,25.8468,25.859,25.8163,25.8224,108100.0
2006-04-25 14:30:00,42.33,42.34,42.29,42.3,91000.0,25.8224,25.8285,25.798,25.8041,91000.0
2006-04-25 14:35:00,42.32,42.36,42.28,42.29,82400.0,25.8163,25.8407,25.7919,25.798,82400.0
2006-04-25 14:40:00,42.29,42.3,42.26,42.27,99500.0,25.798,25.8041,25.7797,25.7858,99500.0
2006-04-25 14:45:00,42.27,42.36,42.27,42.31,162000.0,25.7858,25.8407,25.7858,25.8102,162000.0
2006-04-25 14:50:00,42.3,42.32,42.25,42.29,133500.0,25.8041,25.8163,25.7736,25.798,133500.0
2006-04-25 14:55:00,42.29,42.31,42.24,42.25,94500.0,25.798,25.8102,25.7675,25.7736,94500.0
2006-04-25 15:00:00,42.25,42.27,42.2,42.25,146100.0,25.7736,25.7858,25.7431,25.7736,146100.0
2006-04-25 15:05:00,42.25,42.25,42.22,42.22,111800.0,25.7736,25.7736,25.7553,25.7553,111800.0
2006-04-25 15:10:00,42.22,42.23,42.15,42.15,105200.0,25.7553,25.7614,25.7126,25.7126,105200.0
2006-04-25 15:15:00,42.15,42.21,42.11,42.17,114600.0,25.7126,25.7492,25.6882,25.7248,114600.0
2006-04-25 15:20:00,42.18,42.22,42.15,42.17,123200.0,25.7309,25.7553,25.7126,25.7248,123200.0
2006-04-25 15:25:00,42.16,42.22,42.16,42.22,71000.0,25.7187,25.7553,25.7187,25.7553,71000.0
2006-04-25 15:30:00,42.19,42.25,42.15,42.24,149900.0,25.737,25.7736,25.7126,25.7675,149900.0
2006-04-25 15:35:00,42.24,42.25,42.15,42.16,113900.0,25.7675,25.7736,25.7126,25.7187,113900.0
2006-04-25 15:40:00,42.15,42.21,42.13,42.17,134400.0,25.7126,25.7492,25.7004,25.7248,134400.0
2006-04-25 15:45:00,42.17,42.18,42.14,42.16,86600.0,25.7248,25.7309,25.7065,25.7187,86600.0
2006-04-25 15:50:00,42.17,42.22,42.17,42.19,180000.0,25.7248,25.7553,25.7248,25.737,180000.0
2006-04-25 15:55:00,42.19,42.22,42.17,42.21,272300.0,25.737,25.7553,25.7248,25.7492,272300.0
2006-04-26 09:30:00,42.39,42.49,42.37,42.46,292800.0,25.859,25.92,25.8468,25.9017,292800.0
2006-04-26 09:35:00,42.46,42.46,42.3,42.4,104500.0,25.9017,25.9017,25.8041,25.8651,104500.0
2006-04-26 09:40:00,42.4,42.4,42.32,42.32,95600.0,25.8651,25.8651,25.8163,25.8163,95600.0
2006-04-26 09:45:00,42.33,42.37,42.3,42.35,115700.0,25.8224,25.8468,25.8041,25.8346,115700.0
2006-04-26 09:50:00,42.35,42.38,42.31,42.36,87800.0,25.8346,25.8529,25.8102,25.8407,87800.0
2006-04-26 09:55:00,42.36,42.4,42.32,42.34,117200.0,25.8407,25.8651,25.8163,25.8285,117200.0
2006-04-26 10:00:00,42.33,42.39,42.16,42.37,149400.0,25.8224,25.859,25.7187,25.8468,149400.0
2006-04-26 10:05:00,42.36,42.47,42.36,42.44,124300.0,25.8407,25.9078,25.8407,25.8895,124300.0
2006-04-26 10:10:00,42.44,42.47,42.4,42.43,181000.0,25.8895,25.9078,25.8651,25.8834,181000.0
2006-04-26 10:15:00,42.44,42.55,42.4,42.53,191100.0,25.8895,25.9566,25.8651,25.9444,191100.0
2006-04-26 10:20:00,42.53,42.53,42.48,42.51,361700.0,25.9444,25.9444,25.9139,25.9322,361700.0
2006-04-26 10:25:00,42.5,42.53,42.49,42.52,151800.0,25.9261,25.9444,25.92,25.9383,151800.0
2006-04-26 10:30:00,42.51,42.57,42.5,42.52,122200.0,25.9322,25.9688,25.9261,25.9383,122200.0
2006-04-26 10:35:00,42.53,42.56,42.49,42.5,122500.0,25.9444,25.9627,25.92,25.9261,122500.0
2006-04-26 10:40:00,42.5,42.53,42.48,42.52,89100.0,25.9261,25.9444,25.9139,25.9383,89100.0
2006-04-26 10:45:00,42.52,42.52,42.47,42.47,114000.0,25.9383,25.9383,25.9078,25.9078,114000.0
2006-04-26 10:50:00,42.47,42.54,42.46,42.5,84900.0,25.9078,25.9505,25.9017,25.9261,84900.0
2006-04-26 10:55:00,42.5,42.52,42.46,42.51,109700.0,25.9261,25.9383,25.9017,25.9322,109700.0
2006-04-26 11:00:00,42.51,42.53,42.5,42.51,45400.0,25.9322,25.9444,25.9261,25.9322,45400.0
2006-04-26 11:05:00,42.51,42.52,42.46,42.48,115500.0,25.9322,25.9383,25.9017,25.9139,115500.0
2006-04-26 11:10:00,42.48,42.5,42.47,42.49,37700.0,25.9139,25.9261,25.9078,25.92,37700.0
2006-04-26 11:15:00,42.5,42.51,42.47,42.48,60700.0,25.9261,25.9322,25.9078,25.9139,60700.0
2006-04-26 11:20:00,42.49,42.5,42.44,42.44,63900.0,25.92,25.9261,25.8895,25.8895,63900.0
2006-04-26 11:25:00,42.43,42.44,42.34,42.44,100500.0,25.8834,25.8895,25.8285,25.8895,100500.0
2006-04-26 11:30:00,42.42,42.47,42.33,42.46,92800.0,25.8773,25.9078,25.8224,25.9017,92800.0
2006-04-26 11:35:00,42.46,42.48,42.44,42.47,52100.0,25.9017,25.9139,25.8895,25.9078,52100.0
2006-04-26 11:40:00,42.48,42.48,42.43,42.45,168800.0,25.9139,25.9139,25.8834,25.8956,168800.0
2006-04-26 11:45:00,42.45,42.5,42.41,42.41,109000.0,25.8956,25.9261,25.8712,25.8712,109000.0
2006-04-26 11:50:00,42.41,42.46,42.4,42.46,78000.0,25.8712,25.9017,25.8651,25.9017,78000.0
2006-04-26 11:55:00,42.46,42.47,42.44,42.45,64600.0,25.9017,25.9078,25.8895,25.8956,64600.0
2006-04-26 12:00:00,42.44,42.44,42.4,42.41,76200.0,25.8895,25.8895,25.8651,25.8712,76200.0
2006-04-26 12:05:00,42.42,42.47,42.41,42.45,57800.0,25.8773,25.9078,25.8712,25.8956,57800.0
2006-04-26 12:10:00,42.44,42.53,42.44,42.52,52800.0,25.8895,25.9444,25.8895,25.9383,52800.0
2006-04-26 12:15:00,42.52,42.53,42.46,42.52,96500.0,25.9383,25.9444,25.9017,25.9383,96500.0
2006-04-26 12:20:00,42.51,42.56,42.51,42.56,73200.0,25.9322,25.9627,25.9322,25.9627,73200.0
2006-04-26 12:25:00,42.56,42.59,42.54,42.54,72900.0,25.9627,25.981,25.9505,25.9505,72900.0
2006-04-26 12:30:00,42.54,42.55,42.52,42.54,50900.0,25.9505,25.9566,25.9383,25.9505,50900.0
2006-04-26 12:35:00,42.53,42.55,42.52,42.55,54400.0,25.9444,25.9566,25.9383,25.9566,54400.0
2006-04-26 12:40:00,42.54,42.56,42.54,42.55,150000.0,25.9505,25.9627,25.9505,25.9566,150000.0
2006-04-26 12:45:00,42.55,42.56,42.5,42.5,54700.0,25.9566,25.9627,25.9261,25.9261,54700.0
2006-04-26 12:50:00,42.5,42.53,42.49,42.53,25600.0,25.9261,25.9444,25.92,25.9444,25600.0
2006-04-26 12:55:00,42.52,42.53,42.47,42.47,37600.0,25.9383,25.9444,25.9078,25.9078,37600.0
2006-04-26 13:00:00,42.48,42.5,42.47,42.48,71200.0,25.9139,25.9261,25.9078,25.9139,71200.0
2006-04-26 13:05:00,42.49,42.49,42.46,42.49,36300.0,25.92,25.92,25.9017,25.92,36300.0
2006-04-26 13:10:00,42.48,42.55,42.48,42.52,112700.0,25.9139,25.9566,25.9139,25.9383,112700.0
2006-04-26 13:15:00,42.5,42.54,42.45,42.47,63600.0,25.9261,25.9505,25.8956,25.9078,63600.0
2006-04-26 13:20:00,42.47,42.49,42.47,42.49,38000.0,25.9078,25.92,25.9078,25.92,38000.0
2006-04-26 13:25:00,42.48,42.5,42.46,42.46,70000.0,25.9139,25.9261,25.9017,25.9017,70000.0
2006-04-26 13:30:00,42.46,42.51,42.45,42.51,133600.0,25.9017,25.9322,25.8956,25.9322,133600.0
2006-04-26 13:35:00,42.51,42.55,42.51,42.54,18400.0,25.9322,25.9566,25.9322,25.9505,18400.0
2006-04-26 13:40:00,42.53,42.54,42.5,42.52,48600.0,25.9444,25.9505,25.9261,25.9383,48600.0
2006-04-26 13:45:00,42.52,42.54,42.51,42.54,28700.0,25.9383,25.9505,25.9322,25.9505,28700.0
2006-04-26 13:50:00,42.54,42.57,42.54,42.56,32700.0,25.9505,25.9688,25.9505,25.9627,32700.0
2006-04-26 13:55:00,42.57,42.61,42.56,42.59,54800.0,25.9688,25.9932,25.9627,25.981,54800.0
2006-04-26 14:00:00,42.59,42.62,42.52,42.52,98800.0,25.981,25.9993,25.9383,25.9383,98800.0
2006-04-26 14:05:00,42.52,42.6,42.52,42.58,69400.0,25.9383,25.9871,25.9383,25.9749,69400.0
2006-04-26 14:10:00,42.58,42.62,42.58,42.6,57300.0,25.9749,25.9993,25.9749,25.9871,57300.0
2006-04-26 14:15:00,42.61,42.62,42.57,42.61,123400.0,25.9932,25.9993,25.9688,25.9932,123400.0
2006-04-26 14:20:00,42.6,42.61,42.56,42.6,83700.0,25.9871,25.9932,25.9627,25.9871,83700.0
2006-04-26 14:25:00,42.6,42.62,42.57,42.61,94500.0,25.9871,25.9993,25.9688,25.9932,94500.0
2006-04-26 14:30:00,42.6,42.64,42.6,42.62,85400.0,25.9871,26.0115,25.9871,25.9993,85400.0
2006-04-26 14:35:00,42.63,42.64,42.6,42.64,83200.0,26.0054,26.0115,25.9871,26.0115,83200.0
2006-04-26 14:40:00,42.64,42.66,42.63,42.64,71800.0,26.0115,26.0237,26.0054,26.0115,71800.0
2006-04-26 14:45:00,42.65,42.66,42.61,42.61,101900.0,26.0176,26.0237,25.9932,25.9932,101900.0
2006-04-26 14:50:00,42.61,42.65,42.59,42.65,101900.0,25.9932,26.0176,25.981,26.0176,101900.0
2006-04-26 14:55:00,42.64,42.67,42.63,42.66,101100.0,26.0115,26.0298,26.0054,26.0237,101100.0
2006-04-26 15:00:00,42.66,42.71,42.66,42.68,107000.0,26.0237,26.0542,26.0237,26.0359,107000.0
2006-04-26 15:05:00,42.69,42.74,42.68,42.72,99400.0,26.042,26.0725,26.0359,26.0603,99400.0
2006-04-26 15:10:00,42.72,42.73,42.67,42.68,123900.0,26.0603,26.0664,26.0298,26.0359,123900.0
2006-04-26 15:15:00,42.69,42.7,42.61,42.67,220500.0,26.042,26.0481,25.9932,26.0298,220500.0
2006-04-26 15:20:00,42.66,42.67,42.63,42.67,54900.0,26.0237,26.0298,26.0054,26.0298,54900.0
2006-04-26 15:25:00,42.67,42.7,42.64,42.65,104300.0,26.0298,26.0481,26.0115,26.0176,104300.0
2006-04-26 15:30:00,42.6,42.68,42.6,42.68,112200.0,25.9871,26.0359,25.9871,26.0359,112200.0
2006-04-26 15:35:00,42.68,42.69,42.64,42.65,122800.0,26.0359,26.042,26.0115,26.0176,122800.0
2006-04-26 15:40:00,42.65,42.7,42.65,42.7,143500.0,26.0176,26.0481,26.0176,26.0481,143500.0
2006-04-26 15:45:00,42.69,42.71,42.67,42.7,186400.0,26.042,26.0542,26.0298,26.0481,186400.0
2006-04-26 15:50:00,42.7,42.7,42.66,42.67,194200.0,26.0481,26.0481,26.0237,26.0298,194200.0
2006-04-26 15:55:00,42.66,42.68,42.65,42.66,194100.0,26.0237,26.0359,26.0176,26.0237,194100.0
2006-04-27 09:30:00,42.66,42.66,42.6,42.65,369700.0,26.0237,26.0237,25.9871,26.0176,369700.0
2006-04-27 09:35:00,42.66,42.69,42.59,42.67,108400.0,26.0237,26.042,25.981,26.0298,108400.0
2006-04-27 09:40:00,42.66,42.68,42.53,42.67,103800.0,26.0237,26.0359,25.9444,26.0298,103800.0
2006-04-27 09:45:00,42.67,42.72,42.66,42.72,167900.0,26.0298,26.0603,26.0237,26.0603,167900.0
2006-04-27 09:50:00,42.71,42.72,42.64,42.68,128000.0,26.0542,26.0603,26.0115,26.0359,128000.0
2006-04-27 09:55:00,42.7,42.76,42.68,42.73,191000.0,26.0481,26.0847,26.0359,26.0664,191000.0
2006-04-27 10:00:00,42.72,43.0,42.71,43.0,811900.0,26.0603,26.2311,26.0542,26.2311,811900.0
2006-04-27 10:05:00,42.99,43.14,42.96,43.08,420500.0,26.225,26.3165,26.2067,26.2799,420500.0
2006-04-27 10:10:00,43.14,43.29,43.06,43.22,283000.0,26.3165,26.408,26.2677,26.3653,283000.0
2006-04-27 10:15:00,43.22,43.3,43.19,43.23,340100.0,26.3653,26.4141,26.347,26.3714,340100.0
2006-04-27 10:20:00,43.22,43.23,43.02,43.08,269100.0,26.3653,26.3714,26.2433,26.2799,269100.0
2006-04-27 10:25:00,43.08,43.14,43.02,43.1,318800.0,26.2799,26.3165,26.2433,26.2921,318800.0
2006-04-27 10:30:00,43.1,43.1,42.91,42.92,215700.0,26.2921,26.2921,26.1762,26.1823,215700.0
2006-04-27 10:35:00,42.89,43.04,42.89,43.04,168100.0,26.164,26.2555,26.164,26.2555,168100.0
2006-04-27 10:40:00,43.03,43.09,42.89,43.0,170000.0,26.2494,26.286,26.164,26.2311,170000.0
2006-04-27 10:45:00,43.01,43.18,42.97,43.18,264000.0,26.2372,26.3409,26.2128,26.3409,264000.0
2006-04-27 10:50:00,43.17,43.29,43.17,43.28,273800.0,26.3348,26.408,26.3348,26.4019,273800.0
2006-04-27 10:55:00,43.28,43.3,43.27,43.28,120900.0,26.4019,26.4141,26.3958,26.4019,120900.0
2006-04-27 11:00:00,43.27,43.34,43.25,43.33,216500.0,26.3958,26.4385,26.3836,26.4324,216500.0
2006-04-27 11:05:00,43.34,43.37,43.3,43.37,148400.0,26.4385,26.4568,26.4141,26.4568,148400.0
2006-04-27 11:10:00,43.36,43.43,43.33,43.43,250000.0,26.4507,26.4934,26.4324,26.4934,250000.0
2006-04-27 11:15:00,43.43,43.44,43.34,43.34,175800.0,26.4934,26.4995,26.4385,26.4385,175800.0
2006-04-27 11:20:00,43.34,43.46,43.34,43.44,167100.0,26.4385,26.5117,26.4385,26.4995,167100.0
2006-04-27 11:25:00,43.43,43.49,43.39,43.47,197700.0,26.4934,26.53,26.469,26.5178,197700.0
2006-04-27 11:30:00,43.47,43.48,43.39,43.45,226600.0,26.5178,26.5239,26.469,26.5056,226600.0
2006-04-27 11:35:00,43.45,43.46,43.39,43.41,110000.0,26.5056,26.5117,26.469,26.4812,110000.0
2006-04-27 11:40:00,43.41,43.45,43.36,43.39,474600.0,26.4812,26.5056,26.4507,26.469,474600.0
2006-04-27 11:45:00,43.4,43.45,43.35,43.44,164600.0,26.4751,26.5056,26.4446,26.4995,164600.0
2006-04-27 11:50:00,43.43,43.49,43.43,43.46,155500.0,26.4934,26.53,26.4934,26.5117,155500.0
2006-04-27 11:55:00,43.47,43.5,43.42,43.44,274800.0,26.5178,26.5361,26.4873,26.4995,274800.0
2006-04-27 12:00:00,43.45,43.6,43.44,43.56,201600.0,26.5056,26.5971,26.4995,26.5727,201600.0
2006-04-27 12:05:00,43.56,43.62,43.55,43.56,178000.0,26.5727,26.6093,26.5666,26.5727,178000.0
2006-04-27 12:10:00,43.56,43.66,43.55,43.66,206800.0,26.5727,26.6337,26.5666,26.6337,206800.0
2006-04-27 12:15:00,43.66,43.74,43.65,43.74,205600.0,26.6337,26.6825,26.6276,26.6825,205600.0
2006-04-27 12:20:00,43.73,43.74,43.69,43.73,206500.0,26.6764,26.6825,26.652,26.6764,206500.0
2006-04-27 12:25:00,43.71,43.75,43.69,43.74,123800.0,26.6642,26.6886,26.652,26.6825,123800.0
2006-04-27 12:30:00,43.75,43.75,43.73,43.73,233300.0,26.6886,26.6886,26.6764,26.6764,233300.0
2006-04-27 12:35:00,43.74,43.75,43.72,43.74,102000.0,26.6825,26.6886,26.6703,26.6825,102000.0
2006-04-27 12:40:00,43.73,43.74,43.68,43.69,124400.0,26.6764,26.6825,26.6459,26.652,124400.0
2006-04-27 12:45:00,43.69,43.71,43.68,43.7,138700.0,26.652,26.6642,26.6459,26.6581,138700.0
2006-04-27 12:50:00,43.7,43.75,43.69,43.74,304400.0,26.6581,26.6886,26.652,26.6825,304400.0
2006-04-27 12:55:00,43.75,43.77,43.73,43.77,110100.0,26.6886,26.7008,26.6764,26.7008,110100.0
2006-04-27 13:00:00,43.77,43.77,43.67,43.7,116800.0,26.7008,26.7008,26.6398,26.6581,116800.0
2006-04-27 13:05:00,43.68,43.7,43.64,43.65,157100.0,26.6459,26.6581,26.6215,26.6276,157100.0
2006-04-27 13:10:00,43.66,43.68,43.62,43.65,139800.0,26.6337,26.6459,26.6093,26.6276,139800.0
2006-04-27 13:15:00,43.65,43.66,43.61,43.63,299700.0,26.6276,26.6337,26.6032,26.6154,299700.0
2006-04-27 13:20:00,43.63,43.66,43.6,43.65,165900.0,26.6154,26.6337,26.5971,26.6276,165900.0
2006-04-27 13:25:00,43.66,43.7,43.65,43.68,165000.0,26.6337,26.6581,26.6276,26.6459,165000.0
2006-04-27 13:30:00,43.69,43.72,43.69,43.71,72900.0,26.652,26.6703,26.652,26.6642,72900.0
2006-04-27 13:35:00,43.71,43.71,43.67,43.7,112800.0,26.6642,26.6642,26.6398,26.6581,112800.0
2006-04-27 13:40:00,43.69,43.76,43.69,43.74,98800.0,26.652,26.6947,26.652,26.6825,98800.0
2006-04-27 13:45:00,43.74,43.76,43.73,43.74,105100.0,26.6825,26.6947,26.6764,26.6825,105100.0
2006-04-27 13:50:00,43.74,43.78,43.73,43.75,91400.0,26.6825,26.7069,26.6764,26.6886,91400.0
2006-04-27 13:55:00,43.75,43.76,43.67,43.67,96000.0,26.6886,26.6947,26.6398,26.6398,96000.0
2006-04-27 14:00:00,43.67,43.69,43.62,43.62,154200.0,26.6398,26.652,26.6093,26.6093,154200.0
2006-04-27 14:05:00,43.63,43.7,43.59,43.7,136300.0,26.6154,26.6581,26.591,26.6581,136300.0
2006-04-27 14:10:00,43.7,43.7,43.67,43.68,78800.0,26.6581,26.6581,26.6398,26.6459,78800.0
2006-04-27 14:15:00,43.68,43.73,43.67,43.72,143400.0,26.6459,26.6764,26.6398,26.6703,143400.0
2006-04-27 14:20:00,43.73,43.79,43.71,43.78,192500.0,26.6764,26.713,26.6642,26.7069,192500.0
2006-04-27 14:25:00,43.78,43.94,43.78,43.92,231300.0,26.7069,26.8045,26.7069,26.7923,231300.0
2006-04-27 14:30:00,43.92,43.94,43.9,43.9,165000.0,26.7923,26.8045,26.7801,26.7801,165000.0
2006-04-27 14:35:00,43.91,44.0,43.91,44.0,274900.0,26.7862,26.8411,26.7862,26.8411,274900.0
2006-04-27 14:40:00,43.99,44.03,43.98,44.01,399000.0,26.835,26.8594,26.8289,26.8472,399000.0
2006-04-27 14:45:00,44.0,44.02,43.98,44.0,172500.0,26.8411,26.8533,26.8289,26.8411,172500.0
2006-04-27 14:50:00,44.0,44.06,43.98,43.98,216900.0,26.8411,26.8777,26.8289,26.8289,216900.0
2006-04-27 14:55:00,43.99,44.0,43.97,43.98,138400.0,26.835,26.8411,26.8228,26.8289,138400.0
2006-04-27 15:00:00,43.98,43.99,43.97,43.97,156100.0,26.8289,26.835,26.8228,26.8228,156100.0
2006-04-27 15:05:00,43.97,43.98,43.95,43.95,132900.0,26.8228,26.8289,26.8106,26.8106,132900.0
2006-04-27 15:10:00,43.96,43.96,43.9,43.91,144600.0,26.8167,26.8167,26.7801,26.7862,144600.0
2006-04-27 15:15:00,43.91,43.95,43.9,43.93,235500.0,26.7862,26.8106,26.7801,26.7984,235500.0
2006-04-27 15:20:00,43.93,43.95,43.86,43.86,178500.0,26.7984,26.8106,26.7557,26.7557,178500.0
2006-04-27 15:25:00,43.85,43.86,43.77,43.78,231500.0,26.7496,26.7557,26.7008,26.7069,231500.0
2006-04-27 15:30:00,43.78,43.8,43.77,43.77,240700.0,26.7069,26.7191,26.7008,26.7008,240700.0
2006-04-27 15:35:00,43.77,43.84,43.76,43.82,238100.0,26.7008,26.7435,26.6947,26.7313,238100.0
2006-04-27 15:40:00,43.82,43.83,43.8,43.8,257400.0,26.7313,26.7374,26.7191,26.7191,257400.0
2006-04-27 15:45:00,43.8,43.9,43.8,43.89,335100.0,26.7191,26.7801,26.7191,26.774,335100.0
2006-04-27 15:50:00,43.9,43.98,43.89,43.98,422000.0,26.7801,26.8289,26.774,26.8289,422000.0
2006-04-27 15:55:00,43.99,43.99,43.93,43.96,579800.0,26.835,26.835,26.7984,26.8167,579800.0
2006-04-28 09:30:00,43.94,44.35,43.94,44.19,821300.0,26.8045,27.0546,26.8045,26.957,821300.0
2006-04-28 09:35:00,44.18,44.31,44.14,44.26,429100.0,26.9509,27.0302,26.9265,26.9997,429100.0
2006-04-28 09:40:00,44.27,44.36,44.2,44.35,336900.0,27.0058,27.0607,26.9631,27.0546,336900.0
2006-04-28 09:45:00,44.35,44.53,44.34,44.52,543800.0,27.0546,27.1644,27.0485,27.1583,543800.0
2006-04-28 09:50:00,44.52,44.8,44.52,44.8,601100.0,27.1583,27.3291,27.1583,27.3291,601100.0
2006-04-28 09:55:00,44.79,44.8,44.73,44.76,344600.0,27.323,27.3291,27.2864,27.3047,344600.0
2006-04-28 10:00:00,44.75,44.9,44.72,44.82,349400.0,27.2986,27.3901,27.2803,27.3413,349400.0
2006-04-28 10:05:00,44.81,44.98,44.8,44.95,1813000.0,27.3352,27.4389,27.3291,27.4206,1813000.0
2006-04-28 10:10:00,44.95,45.11,44.94,45.1,843400.0,27.4206,27.5182,27.4145,27.5121,843400.0
2006-04-28 10:15:00,45.11,45.55,45.1,45.54,582000.0,27.5182,27.7867,27.5121,27.7806,582000.0
2006-04-28 10:20:00,45.55,45.71,45.43,45.7,849100.0,27.7867,27.8843,27.7135,27.8782,849100.0
2006-04-28 10:25:00,45.7,45.9,45.64,45.68,862600.0,27.8782,28.0002,27.8416,27.866,862600.0
2006-04-28 10:30:00,45.68,45.75,45.63,45.7,496500.0,27.866,27.9087,27.8355,27.8782,496500.0
2006-04-28 10:35:00,45.7,45.76,45.69,45.7,584500.0,27.8782,27.9148,27.8721,27.8782,584500.0
2006-04-28 10:40:00,45.7,45.76,45.64,45.64,641600.0,27.8782,27.9148,27.8416,27.8416,641600.0
2006-04-28 10:45:00,45.65,45.71,45.5,45.5,357200.0,27.8477,27.8843,27.7562,27.7562,357200.0
2006-04-28 10:50:00,45.55,45.61,45.51,45.53,404200.0,27.7867,27.8233,27.7623,27.7745,404200.0
2006-04-28 10:55:00,45.52,45.53,45.4,45.4,304200.0,27.7684,27.7745,27.6952,27.6952,304200.0
2006-04-28 11:00:00,45.41,45.45,45.27,45.44,390100.0,27.7013,27.7257,27.6158,27.7196,390100.0
2006-04-28 11:05:00,45.44,45.48,45.35,45.35,177100.0,27.7196,27.744,27.6646,27.6646,177100.0
2006-04-28 11:10:00,45.35,45.41,45.09,45.19,419100.0,27.6646,27.7013,27.506,27.567,419100.0
2006-04-28 11:15:00,45.19,45.28,45.19,45.25,220100.0,27.567,27.6219,27.567,27.6036,220100.0
2006-04-28 11:20:00,45.25,45.29,45.21,45.26,253200.0,27.6036,27.628,27.5792,27.6097,253200.0
2006-04-28 11:25:00,45.24,45.27,45.2,45.21,299700.0,27.5975,27.6158,27.5731,27.5792,299700.0
2006-04-28 11:30:00,45.25,45.51,45.19,45.29,845100.0,27.6036,27.7623,27.567,27.628,845100.0
2006-04-28 11:35:00,45.29,45.35,45.2,45.2,272900.0,27.628,27.6646,27.5731,27.5731,272900.0
2006-04-28 11:40:00,45.23,45.25,45.07,45.17,280700.0,27.5914,27.6036,27.4938,27.5548,280700.0
2006-04-28 11:45:00,45.16,45.18,45.07,45.07,150900.0,27.5487,27.5609,27.4938,27.4938,150900.0
2006-04-28 11:50:00,45.06,45.11,45.05,45.07,159800.0,27.4877,27.5182,27.4816,27.4938,159800.0
2006-04-28 11:55:00,45.08,45.16,45.06,45.16,130600.0,27.4999,27.5487,27.4877,27.5487,130600.0
2006-04-28 12:00:00,45.14,45.26,45.14,45.22,181300.0,27.5365,27.6097,27.5365,27.5853,181300.0
2006-04-28 12:05:00,45.22,45.24,45.22,45.23,156900.0,27.5853,27.5975,27.5853,27.5914,156900.0
2006-04-28 12:10:00,45.23,45.25,45.18,45.24,201600.0,27.5914,27.6036,27.5609,27.5975,201600.0
2006-04-28 12:15:00,45.25,45.26,45.16,45.17,290400.0,27.6036,27.6097,27.5487,27.5548,290400.0
2006-04-28 12:20:00,45.16,45.18,45.09,45.1,179400.0,27.5487,27.5609,27.506,27.5121,179400.0
2006-04-28 12:25:00,45.09,45.1,45.02,45.08,203300.0,27.506,27.5121,27.4633,27.4999,203300.0
2006-04-28 12:30:00,45.1,45.13,45.08,45.12,177100.0,27.5121,27.5304,27.4999,27.5243,177100.0
2006-04-28 12:35:00,45.12,45.18,45.11,45.17,184100.0,27.5243,27.5609,27.5182,27.5548,184100.0
2006-04-28 12:40:00,45.17,45.18,45.1,45.14,191600.0,27.5548,27.5609,27.5121,27.5365,191600.0
2006-04-28 12:45:00,45.15,45.17,45.12,45.17,62400.0,27.5426,27.5548,27.5243,27.5548,62400.0
2006-04-28 12:50:00,45.16,45.18,45.16,45.17,101500.0,27.5487,27.5609,27.5487,27.5548,101500.0
2006-04-28 12:55:00,45.17,45.2,45.15,45.16,107400.0,27.5548,27.5731,27.5426,27.5487,107400.0
2006-04-28 13:00:00,45.16,45.18,45.14,45.16,107200.0,27.5487,27.5609,27.5365,27.5487,107200.0
2006-04-28 13:05:00,45.15,45.26,45.15,45.2,202000.0,27.5426,27.6097,27.5426,27.5731,202000.0
2006-04-28 13:10:00,45.2,45.23,45.2,45.22,81800.0,27.5731,27.5914,27.5731,27.5853,81800.0
2006-04-28 13:15:00,45.22,45.33,45.2,45.33,140700.0,27.5853,27.6524,27.5731,27.6524,140700.0
2006-04-28 13:20:00,45.33,45.35,45.3,45.33,155500.0,27.6524,27.6646,27.6341,27.6524,155500.0
2006-04-28 13:25:00,45.33,45.37,45.3,45.33,132000.0,27.6524,27.6768,27.6341,27.6524,132000.0
2006-04-28 13:30:00,45.33,45.33,45.28,45.33,150200.0,27.6524,27.6524,27.6219,27.6524,150200.0
2006-04-28 13:35:00,45.32,45.33,45.29,45.31,103500.0,27.6463,27.6524,27.628,27.6402,103500.0
2006-04-28 13:40:00,45.31,45.32,45.23,45.24,97800.0,27.6402,27.6463,27.5914,27.5975,97800.0
2006-04-28 13:45:00,45.24,45.27,45.24,45.26,102800.0,27.5975,27.6158,27.5975,27.6097,102800.0
2006-04-28 13:50:00,45.25,45.28,45.25,45.27,89500.0,27.6036,27.6219,27.6036,27.6158,89500.0
2006-04-28 13:55:00,45.27,45.27,45.25,45.26,65800.0,27.6158,27.6158,27.6036,27.6097,65800.0
2006-04-28 14:00:00,45.26,45.29,45.26,45.29,96600.0,27.6097,27.628,27.6097,27.628,96600.0
2006-04-28 14:05:00,45.29,45.33,45.29,45.33,121700.0,27.628,27.6524,27.628,27.6524,121700.0
2006-04-28 14:10:00,45.33,45.34,45.32,45.33,59000.0,27.6524,27.6585,27.6463,27.6524,59000.0
2006-04-28 14:15:00,45.32,45.43,45.32,45.4,325300.0,27.6463,27.7135,27.6463,27.6952,325300.0
2006-04-28 14:20:00,45.4,45.41,45.34,45.35,240800.0,27.6952,27.7013,27.6585,27.6646,240800.0
2006-04-28 14:25:00,45.34,45.41,45.33,45.4,264800.0,27.6585,27.7013,27.6524,27.6952,264800.0
2006-04-28 14:30:00,45.41,45.46,45.41,45.42,175000.0,27.7013,27.7318,27.7013,27.7074,175000.0
2006-04-28 14:35:00,45.42,45.46,45.37,45.4,197100.0,27.7074,27.7318,27.6768,27.6952,197100.0
2006-04-28 14:40:00,45.39,45.4,45.33,45.35,1186000.0,27.689,27.6952,27.6524,27.6646,1186000.0
2006-04-28 14:45:00,45.35,45.38,45.29,45.32,297800.0,27.6646,27.6829,27.628,27.6463,297800.0
2006-04-28 14:50:00,45.33,45.39,45.33,45.37,358600.0,27.6524,27.689,27.6524,27.6768,358600.0
2006-04-28 14:55:00,45.37,45.37,45.27,45.28,268300.0,27.6768,27.6768,27.6158,27.6219,268300.0
2006-04-28 15:00:00,45.29,45.3,45.28,45.29,332400.0,27.628,27.6341,27.6219,27.628,332400.0
2006-04-28 15:05:00,45.29,45.3,45.25,45.26,172000.0,27.628,27.6341,27.6036,27.6097,172000.0
2006-04-28 15:10:00,45.25,45.27,45.25,45.25,166700.0,27.6036,27.6158,27.6036,27.6036,166700.0
2006-04-28 15:15:00,45.25,45.26,45.18,45.25,290300.0,27.6036,27.6097,27.5609,27.6036,290300.0
2006-04-28 15:20:00,45.25,45.29,45.24,45.25,511200.0,27.6036,27.628,27.5975,27.6036,511200.0
2006-04-28 15:25:00,45.26,45.3,45.25,45.28,229700.0,27.6097,27.6341,27.6036,27.6219,229700.0
2006-04-28 15:30:00,45.28,45.3,45.25,45.27,318400.0,27.6219,27.6341,27.6036,27.6158,318400.0
2006-04-28 15:35:00,45.3,45.39,45.29,45.35,340900.0,27.6341,27.689,27.628,27.6646,340900.0
2006-04-28 15:40:00,45.36,45.38,45.3,45.33,380800.0,27.6707,27.6829,27.6341,27.6524,380800.0
2006-04-28 15:45:00,45.31,45.33,45.29,45.3,393300.0,27.6402,27.6524,27.628,27.6341,393300.0
2006-04-28 15:50:00,45.29,45.42,45.29,45.42,609900.0,27.628,27.7074,27.628,27.7074,609900.0
2006-04-28 15:55:00,45.42,45.48,45.41,45.44,718100.0,27.7074,27.744,27.7013,27.7196,718100.0
2006-05-01 09:30:00,45.38,45.39,45.26,45.36,561600.0,27.6829,27.689,27.6097,27.6707,561600.0
2006-05-01 09:35:00,45.39,45.44,45.34,45.41,207200.0,27.689,27.7196,27.6585,27.7013,207200.0
2006-05-01 09:40:00,45.43,45.43,45.27,45.3,300300.0,27.7135,27.7135,27.6158,27.6341,300300.0
2006-05-01 09:45:00,45.3,45.38,45.28,45.38,294900.0,27.6341,27.6829,27.6219,27.6829,294900.0
2006-05-01 09:50:00,45.38,45.39,45.3,45.3,133500.0,27.6829,27.689,27.6341,27.6341,133500.0
2006-05-01 09:55:00,45.3,45.33,45.3,45.31,177800.0,27.6341,27.6524,27.6341,27.6402,177800.0
2006-05-01 10:00:00,45.3,45.31,45.17,45.18,268100.0,27.6341,27.6402,27.5548,27.5609,268100.0
2006-05-01 10:05:00,45.17,45.29,45.15,45.29,171300.0,27.5548,27.628,27.5426,27.628,171300.0
2006-05-01 10:10:00,45.3,45.31,45.25,45.25,258300.0,27.6341,27.6402,27.6036,27.6036,258300.0
2006-05-01 10:15:00,45.25,45.26,45.14,45.21,202000.0,27.6036,27.6097,27.5365,27.5792,202000.0
2006-05-01 10:20:00,45.21,45.26,45.21,45.21,137400.0,27.5792,27.6097,27.5792,27.5792,137400.0
2006-05-01 10:25:00,45.21,45.26,45.16,45.25,150700.0,27.5792,27.6097,27.5487,27.6036,150700.0
2006-05-01 10:30:00,45.25,45.25,45.12,45.14,204100.0,27.6036,27.6036,27.5243,27.5365,204100.0
2006-05-01 10:35:00,45.14,45.18,45.13,45.16,233200.0,27.5365,27.5609,27.5304,27.5487,233200.0
2006-05-01 10:40:00,45.16,45.19,45.12,45.16,545600.0,27.5487,27.567,27.5243,27.5487,545600.0
2006-05-01 10:45:00,45.16,45.19,45.14,45.18,175200.0,27.5487,27.567,27.5365,27.5609,175200.0
2006-05-01 10:50:00,45.17,45.22,45.15,45.21,211100.0,27.5548,27.5853,27.5426,27.5792,211100.0
2006-05-01 10:55:00,45.22,45.23,45.19,45.21,197200.0,27.5853,27.5914,27.567,27.5792,197200.0
2006-05-01 11:00:00,45.21,45.21,45.11,45.19,266700.0,27.5792,27.5792,27.5182,27.567,266700.0
2006-05-01 11:05:00,45.18,45.19,45.14,45.15,174600.0,27.5609,27.567,27.5365,27.5426,174600.0
2006-05-01 11:10:00,45.15,45.17,45.12,45.16,126500.0,27.5426,27.5548,27.5243,27.5487,126500.0
2006-05-01 11:15:00,45.16,45.21,45.14,45.19,223100.0,27.5487,27.5792,27.5365,27.567,223100.0
2006-05-01 11:20:00,45.18,45.18,45.13,45.17,127500.0,27.5609,27.5609,27.5304,27.5548,127500.0
2006-05-01 11:25:00,45.18,45.19,45.15,45.17,108700.0,27.5609,27.567,27.5426,27.5548,108700.0
2006-05-01 11:30:00,45.18,45.21,45.13,45.18,189200.0,27.5609,27.5792,27.5304,27.5609,189200.0
2006-05-01 11:35:00,45.18,45.19,45.15,45.17,103800.0,27.5609,27.567,27.5426,27.5548,103800.0
2006-05-01 11:40:00,45.17,45.18,45.11,45.13,93800.0,27.5548,27.5609,27.5182,27.5304,93800.0
2006-05-01 11:45:00,45.13,45.2,45.13,45.2,84100.0,27.5304,27.5731,27.5304,27.5731,84100.0
2006-05-01 11:50:00,45.2,45.21,45.19,45.2,68100.0,27.5731,27.5792,27.567,27.5731,68100.0
2006-05-01 11:55:00,45.2,45.23,45.19,45.21,298200.0,27.5731,27.5914,27.567,27.5792,298200.0
2006-05-01 12:00:00,45.21,45.21,45.2,45.2,84800.0,27.5792,27.5792,27.5731,27.5731,84800.0
2006-05-01 12:05:00,45.21,45.21,45.18,45.18,115200.0,27.5792,27.5792,27.5609,27.5609,115200.0
2006-05-01 12:10:00,45.19,45.24,45.14,45.23,178900.0,27.567,27.5975,27.5365,27.5914,178900.0
2006-05-01 12:15:00,45.23,45.25,45.19,45.24,62000.0,27.5914,27.6036,27.567,27.5975,62000.0
2006-05-01 12:20:00,45.25,45.25,45.19,45.25,106500.0,27.6036,27.6036,27.567,27.6036,106500.0
2006-05-01 12:25:00,45.25,45.29,45.2,45.29,140500.0,27.6036,27.628,27.5731,27.628,140500.0
2006-05-01 12:30:00,45.29,45.33,45.27,45.31,111000.0,27.628,27.6524,27.6158,27.6402,111000.0
2006-05-01 12:35:00,45.32,45.4,45.32,45.36,204200.0,27.6463,27.6952,27.6463,27.6707,204200.0
2006-05-01 12:40:00,45.36,45.41,45.36,45.4,46600.0,27.6707,27.7013,27.6707,27.6952,46600.0
2006-05-01 12:45:00,45.41,45.43,45.39,45.4,72200.0,27.7013,27.7135,27.689,27.6952,72200.0
2006-05-01 12:50:00,45.4,45.45,45.38,45.44,70700.0,27.6952,27.7257,27.6829,27.7196,70700.0
2006-05-01 12:55:00,45.44,45.47,45.43,45.44,54600.0,27.7196,27.7379,27.7135,27.7196,54600.0
2006-05-01 13:00:00,45.43,45.47,45.42,45.42,44900.0,27.7135,27.7379,27.7074,27.7074,44900.0
2006-05-01 13:05:00,45.41,45.45,45.39,45.44,58000.0,27.7013,27.7257,27.689,27.7196,58000.0
2006-05-01 13:10:00,45.44,45.46,45.42,45.42,39500.0,27.7196,27.7318,27.7074,27.7074,39500.0
2006-05-01 13:15:00,45.42,45.44,45.41,45.43,39400.0,27.7074,27.7196,27.7013,27.7135,39400.0
2006-05-01 13:20:00,45.43,45.5,45.41,45.47,90000.0,27.7135,27.7562,27.7013,27.7379,90000.0
2006-05-01 13:25:00,45.47,45.54,45.45,45.54,278300.0,27.7379,27.7806,27.7257,27.7806,278300.0
2006-05-01 13:30:00,45.54,45.59,45.48,45.49,105500.0,27.7806,27.8111,27.744,27.7501,105500.0
2006-05-01 13:35:00,45.48,45.48,45.45,45.47,101300.0,27.744,27.744,27.7257,27.7379,101300.0
2006-05-01 13:40:00,45.49,45.5,45.45,45.46,94100.0,27.7501,27.7562,27.7257,27.7318,94100.0
2006-05-01 13:45:00,45.45,45.46,45.37,45.37,80200.0,27.7257,27.7318,27.6768,27.6768,80200.0
2006-05-01 13:50:00,45.37,45.37,45.3,45.3,92500.0,27.6768,27.6768,27.6341,27.6341,92500.0
2006-05-01 13:55:00,45.29,45.35,45.27,45.33,67500.0,27.628,27.6646,27.6158,27.6524,67500.0
2006-05-01 14:00:00,45.34,45.37,45.33,45.35,75700.0,27.6585,27.6768,27.6524,27.6646,75700.0
2006-05-01 14:05:00,45.36,45.39,45.35,45.39,85100.0,27.6707,27.689,27.6646,27.689,85100.0
2006-05-01 14:10:00,45.38,45.46,45.37,45.44,297700.0,27.6829,27.7318,27.6768,27.7196,297700.0
2006-05-01 14:15:00,45.43,45.44,45.42,45.42,167800.0,27.7135,27.7196,27.7074,27.7074,167800.0
2006-05-01 14:20:00,45.43,45.44,45.4,45.4,105700.0,27.7135,27.7196,27.6952,27.6952,105700.0
2006-05-01 14:25:00,45.41,45.43,45.4,45.42,103700.0,27.7013,27.7135,27.6952,27.7074,103700.0
2006-05-01 14:30:00,45.43,45.43,45.41,45.41,93300.0,27.7135,27.7135,27.7013,27.7013,93300.0
2006-05-01 14:35:00,45.42,45.45,45.41,45.42,108900.0,27.7074,27.7257,27.7013,27.7074,108900.0
2006-05-01 14:40:00,45.42,45.43,45.4,45.41,53400.0,27.7074,27.7135,27.6952,27.7013,53400.0
2006-05-01 14:45:00,45.41,45.44,45.39,45.39,100400.0,27.7013,27.7196,27.689,27.689,100400.0
2006-05-01 14:50:00,45.38,45.39,45.33,45.35,155900.0,27.6829,27.689,27.6524,27.6646,155900.0
2006-05-01 14:55:00,45.35,45.41,45.34,45.4,130300.0,27.6646,27.7013,27.6585,27.6952,130300.0
2006-05-01 15:00:00,45.4,45.4,45.37,45.39,151500.0,27.6952,27.6952,27.6768,27.689,151500.0
2006-05-01 15:05:00,45.38,45.43,45.37,45.41,195300.0,27.6829,27.7135,27.6768,27.7013,195300.0
2006-05-01 15:10:00,45.42,45.51,45.4,45.51,236700.0,27.7074,27.7623,27.6952,27.7623,236700.0
2006-05-01 15:15:00,45.51,45.57,45.43,45.43,306800.0,27.7623,27.7989,27.7135,27.7135,306800.0
2006-05-01 15:20:00,45.42,45.42,45.12,45.14,380100.0,27.7074,27.7074,27.5243,27.5365,380100.0
2006-05-01 15:25:00,45.12,45.14,45.02,45.05,332300.0,27.5243,27.5365,27.4633,27.4816,332300.0
2006-05-01 15:30:00,45.05,45.05,44.92,44.92,326300.0,27.4816,27.4816,27.4023,27.4023,326300.0
2006-05-01 15:35:00,44.93,44.95,44.76,44.85,513200.0,27.4084,27.4206,27.3047,27.3596,513200.0
2006-05-01 15:40:00,44.85,44.91,44.81,44.82,265500.0,27.3596,27.3962,27.3352,27.3413,265500.0
2006-05-01 15:45:00,44.83,44.88,44.8,44.86,281000.0,27.3474,27.3779,27.3291,27.3657,281000.0
2006-05-01 15:50:00,44.86,44.87,44.73,44.73,369200.0,27.3657,27.3718,27.2864,27.2864,369200.0
2006-05-01 15:55:00,44.74,44.81,44.73,44.8,472300.0,27.2925,27.3352,27.2864,27.3291,472300.0
2006-05-02 09:30:00,45.0,45.06,44.91,44.91,674800.0,27.4511,27.4877,27.3962,27.3962,674800.0
2006-05-02 09:35:00,44.94,45.05,44.92,44.94,332800.0,27.4145,27.4816,27.4023,27.4145,332800.0
2006-05-02 09:40:00,44.95,45.18,44.93,45.11,265800.0,27.4206,27.5609,27.4084,27.5182,265800.0
2006-05-02 09:45:00,45.12,45.22,45.06,45.07,388900.0,27.5243,27.5853,27.4877,27.4938,388900.0
2006-05-02 09:50:00,45.06,45.23,45.06,45.21,187800.0,27.4877,27.5914,27.4877,27.5792,187800.0
2006-05-02 09:55:00,45.21,45.28,45.21,45.23,312200.0,27.5792,27.6219,27.5792,27.5914,312200.0
2006-05-02 10:00:00,45.23,45.34,45.18,45.32,234000.0,27.5914,27.6585,27.5609,27.6463,234000.0
2006-05-02 10:05:00,45.31,45.32,45.26,45.29,116700.0,27.6402,27.6463,27.6097,27.628,116700.0
2006-05-02 10:10:00,45.29,45.37,45.27,45.28,128000.0,27.628,27.6768,27.6158,27.6219,128000.0
2006-05-02 10:15:00,45.27,45.33,45.26,45.29,155500.0,27.6158,27.6524,27.6097,27.628,155500.0
2006-05-02 10:20:00,45.27,45.27,45.08,45.18,473800.0,27.6158,27.6158,27.4999,27.5609,473800.0
2006-05-02 10:25:00,45.18,45.45,45.18,45.43,198300.0,27.5609,27.7257,27.5609,27.7135,198300.0
2006-05-02 10:30:00,45.44,45.44,45.32,45.34,1160000.0,27.7196,27.7196,27.6463,27.6585,1160000.0
2006-05-02 10:35:00,45.34,45.35,45.24,45.26,206600.0,27.6585,27.6646,27.5975,27.6097,206600.0
2006-05-02 10:40:00,45.26,45.29,45.24,45.26,284800.0,27.6097,27.628,27.5975,27.6097,284800.0
2006-05-02 10:45:00,45.26,45.3,45.23,45.27,279500.0,27.6097,27.6341,27.5914,27.6158,279500.0
2006-05-02 10:50:00,45.27,45.3,45.21,45.24,413100.0,27.6158,27.6341,27.5792,27.5975,413100.0
2006-05-02 10:55:00,45.25,45.31,45.24,45.3,210900.0,27.6036,27.6402,27.5975,27.6341,210900.0
2006-05-02 11:00:00,45.29,45.38,45.25,45.28,225400.0,27.628,27.6829,27.6036,27.6219,225400.0
2006-05-02 11:05:00,45.27,45.31,45.24,45.3,165300.0,27.6158,27.6402,27.5975,27.6341,165300.0
2006-05-02 11:10:00,45.3,45.3,45.18,45.18,206600.0,27.6341,27.6341,27.5609,27.5609,206600.0
2006-05-02 11:15:00,45.17,45.31,45.17,45.26,137000.0,27.5548,27.6402,27.5548,27.6097,137000.0
2006-05-02 11:20:00,45.27,45.3,45.25,45.29,94200.0,27.6158,27.6341,27.6036,27.628,94200.0
2006-05-02 11:25:00,45.29,45.3,45.25,45.29,122200.0,27.628,27.6341,27.6036,27.628,122200.0
2006-05-02 11:30:00,45.3,45.33,45.29,45.29,93900.0,27.6341,27.6524,27.628,27.628,93900.0
2006-05-02 11:35:00,45.27,45.29,45.25,45.27,122400.0,27.6158,27.628,27.6036,27.6158,122400.0
2006-05-02 11:40:00,45.27,45.28,45.26,45.26,85900.0,27.6158,27.6219,27.6097,27.6097,85900.0
2006-05-02 11:45:00,45.25,45.27,45.25,45.25,104900.0,27.6036,27.6158,27.6036,27.6036,104900.0
2006-05-02 11:50:00,45.26,45.28,45.25,45.25,52500.0,27.6097,27.6219,27.6036,27.6036,52500.0
2006-05-02 11:55:00,45.25,45.29,45.25,45.29,48700.0,27.6036,27.628,27.6036,27.628,48700.0
2006-05-02 12:00:00,45.29,45.35,45.28,45.33,79800.0,27.628,27.6646,27.6219,27.6524,79800.0
2006-05-02 12:05:00,45.32,45.37,45.29,45.34,52300.0,27.6463,27.6768,27.628,27.6585,52300.0
2006-05-02 12:10:00,45.34,45.37,45.32,45.33,108700.0,27.6585,27.6768,27.6463,27.6524,108700.0
2006-05-02 12:15:00,45.33,45.36,45.32,45.35,43600.0,27.6524,27.6707,27.6463,27.6646,43600.0
2006-05-02 12:20:00,45.36,45.36,45.35,45.35,47100.0,27.6707,27.6707,27.6646,27.6646,47100.0
2006-05-02 12:25:00,45.35,45.36,45.33,45.33,76600.0,27.6646,27.6707,27.6524,27.6524,76600.0
2006-05-02 12:30:00,45.34,45.34,45.31,45.33,48100.0,27.6585,27.6585,27.6402,27.6524,48100.0
2006-05-02 12:35:00,45.34,45.43,45.34,45.41,191300.0,27.6585,27.7135,27.6585,27.7013,191300.0
2006-05-02 12:40:00,45.41,45.42,45.39,45.39,30300.0,27.7013,27.7074,27.689,27.689,30300.0
2006-05-02 12:45:00,45.4,45.4,45.36,45.38,29500.0,27.6952,27.6952,27.6707,27.6829,29500.0
2006-05-02 12:50:00,45.39,45.4,45.37,45.39,20400.0,27.689,27.6952,27.6768,27.689,20400.0
2006-05-02 12:55:00,45.39,45.4,45.36,45.39,40900.0,27.689,27.6952,27.6707,27.689,40900.0
2006-05-02 13:00:00,45.39,45.41,45.38,45.39,39000.0,27.689,27.7013,27.6829,27.689,39000.0
2006-05-02 13:05:00,45.38,45.39,45.35,45.36,44800.0,27.6829,27.689,27.6646,27.6707,44800.0
2006-05-02 13:10:00,45.36,45.38,45.35,45.37,58900.0,27.6707,27.6829,27.6646,27.6768,58900.0
2006-05-02 13:15:00,45.37,45.42,45.37,45.39,143200.0,27.6768,27.7074,27.6768,27.689,143200.0
2006-05-02 13:20:00,45.39,45.42,45.37,45.41,67300.0,27.689,27.7074,27.6768,27.7013,67300.0
2006-05-02 13:25:00,45.41,45.42,45.38,45.42,87500.0,27.7013,27.7074,27.6829,27.7074,87500.0
2006-05-02 13:30:00,45.42,45.43,45.38,45.41,131000.0,27.7074,27.7135,27.6829,27.7013,131000.0
2006-05-02 13:35:00,45.42,45.44,45.41,45.44,60900.0,27.7074,27.7196,27.7013,27.7196,60900.0
2006-05-02 13:40:00,45.44,45.49,45.44,45.47,116000.0,27.7196,27.7501,27.7196,27.7379,116000.0
2006-05-02 13:45:00,45.47,45.5,45.45,45.46,191200.0,27.7379,27.7562,27.7257,27.7318,191200.0
2006-05-02 13:50:00,45.47,45.47,45.45,45.46,59700.0,27.7379,27.7379,27.7257,27.7318,59700.0
2006-05-02 13:55:00,45.46,45.48,45.45,45.48,92200.0,27.7318,27.744,27.7257,27.744,92200.0
2006-05-02 14:00:00,45.47,45.49,45.47,45.48,79500.0,27.7379,27.7501,27.7379,27.744,79500.0
2006-05-02 14:05:00,45.48,45.5,45.48,45.49,130200.0,27.744,27.7562,27.744,27.7501,130200.0
2006-05-02 14:10:00,45.49,45.51,45.44,45.45,111100.0,27.7501,27.7623,27.7196,27.7257,111100.0
2006-05-02 14:15:00,45.45,45.48,45.44,45.44,115100.0,27.7257,27.744,27.7196,27.7196,115100.0
2006-05-02 14:20:00,45.45,45.5,45.45,45.49,56000.0,27.7257,27.7562,27.7257,27.7501,56000.0
2006-05-02 14:25:00,45.48,45.5,45.45,45.45,80500.0,27.744,27.7562,27.7257,27.7257,80500.0
2006-05-02 14:30:00,45.45,45.5,45.45,45.45,82500.0,27.7257,27.7562,27.7257,27.7257,82500.0
2006-05-02 14:35:00,45.45,45.45,45.4,45.43,111700.0,27.7257,27.7257,27.6952,27.7135,111700.0
2006-05-02 14:40:00,45.42,45.43,45.32,45.35,213600.0,27.7074,27.7135,27.6463,27.6646,213600.0
2006-05-02 14:45:00,45.35,45.41,45.34,45.38,236600.0,27.6646,27.7013,27.6585,27.6829,236600.0
2006-05-02 14:50:00,45.39,45.41,45.37,45.39,88700.0,27.689,27.7013,27.6768,27.689,88700.0
2006-05-02 14:55:00,45.39,45.4,45.34,45.39,78700.0,27.689,27.6952,27.6585,27.689,78700.0
2006-05-02 15:00:00,45.4,45.4,45.38,45.38,62600.0,27.6952,27.6952,27.6829,27.6829,62600.0
2006-05-02 15:05:00,45.38,45.39,45.34,45.35,78700.0,27.6829,27.689,27.6585,27.6646,78700.0
2006-05-02 15:10:00,45.36,45.4,45.36,45.39,84900.0,27.6707,27.6952,27.6707,27.689,84900.0
2006-05-02 15:15:00,45.39,45.4,45.35,45.38,141400.0,27.689,27.6952,27.6646,27.6829,141400.0
2006-05-02 15:20:00,45.38,45.39,45.36,45.37,100400.0,27.6829,27.689,27.6707,27.6768,100400.0
2006-05-02 15:25:00,45.37,45.39,45.37,45.38,77300.0,27.6768,27.689,27.6768,27.6829,77300.0
2006-05-02 15:30:00,45.38,45.4,45.36,45.4,120400.0,27.6829,27.6952,27.6707,27.6952,120400.0
2006-05-02 15:35:00,45.4,45.41,45.35,45.4,116000.0,27.6952,27.7013,27.6646,27.6952,116000.0
2006-05-02 15:40:00,45.39,45.42,45.38,45.4,140200.0,27.689,27.7074,27.6829,27.6952,140200.0
2006-05-02 15:45:00,45.4,45.42,45.38,45.42,172500.0,27.6952,27.7074,27.6829,27.7074,172500.0
2006-05-02 15:50:00,45.42,45.49,45.41,45.45,172200.0,27.7074,27.7501,27.7013,27.7257,172200.0
2006-05-02 15:55:00,45.45,45.48,45.45,45.48,333100.0,27.7257,27.744,27.7257,27.744,333100.0
2006-05-03 09:30:00,45.59,45.63,45.52,45.63,632600.0,27.8111,27.8355,27.7684,27.8355,632600.0
2006-05-03 09:35:00,45.64,45.64,45.54,45.61,209600.0,27.8416,27.8416,27.7806,27.8233,209600.0
2006-05-03 09:40:00,45.61,45.63,45.56,45.6,142300.0,27.8233,27.8355,27.7928,27.8172,142300.0
2006-05-03 09:45:00,45.6,45.7,45.58,45.67,231600.0,27.8172,27.8782,27.805,27.8599,231600.0
2006-05-03 09:50:00,45.66,45.68,45.6,45.63,143700.0,27.8538,27.866,27.8172,27.8355,143700.0
2006-05-03 09:55:00,45.63,45.65,45.59,45.64,138300.0,27.8355,27.8477,27.8111,27.8416,138300.0
2006-05-03 10:00:00,45.66,45.66,45.53,45.54,220400.0,27.8538,27.8538,27.7745,27.7806,220400.0
2006-05-03 10:05:00,45.52,45.61,45.5,45.5,165500.0,27.7684,27.8233,27.7562,27.7562,165500.0
2006-05-03 10:10:00,45.49,45.51,45.42,45.48,240000.0,27.7501,27.7623,27.7074,27.744,240000.0
2006-05-03 10:15:00,45.48,45.5,45.46,45.48,213300.0,27.744,27.7562,27.7318,27.744,213300.0
2006-05-03 10:20:00,45.48,45.49,45.45,45.46,98100.0,27.744,27.7501,27.7257,27.7318,98100.0
2006-05-03 10:25:00,45.46,45.47,45.41,45.45,226700.0,27.7318,27.7379,27.7013,27.7257,226700.0
2006-05-03 10:30:00,45.43,45.49,45.43,45.47,124700.0,27.7135,27.7501,27.7135,27.7379,124700.0
2006-05-03 10:35:00,45.47,45.52,45.46,45.52,132200.0,27.7379,27.7684,27.7318,27.7684,132200.0
2006-05-03 10:40:00,45.51,45.56,45.5,45.51,185900.0,27.7623,27.7928,27.7562,27.7623,185900.0
2006-05-03 10:45:00,45.53,45.53,45.37,45.43,468700.0,27.7745,27.7745,27.6768,27.7135,468700.0
2006-05-03 10:50:00,45.43,45.43,45.37,45.39,324200.0,27.7135,27.7135,27.6768,27.689,324200.0
2006-05-03 10:55:00,45.4,45.43,45.37,45.39,169600.0,27.6952,27.7135,27.6768,27.689,169600.0
2006-05-03 11:00:00,45.38,45.46,45.38,45.45,274500.0,27.6829,27.7318,27.6829,27.7257,274500.0
2006-05-03 11:05:00,45.45,45.45,45.36,45.38,223700.0,27.7257,27.7257,27.6707,27.6829,223700.0
2006-05-03 11:10:00,45.38,45.44,45.38,45.42,329000.0,27.6829,27.7196,27.6829,27.7074,329000.0
2006-05-03 11:15:00,45.41,45.41,45.34,45.34,145900.0,27.7013,27.7013,27.6585,27.6585,145900.0
2006-05-03 11:20:00,45.35,45.37,45.3,45.33,138000.0,27.6646,27.6768,27.6341,27.6524,138000.0
2006-05-03 11:25:00,45.34,45.34,45.27,45.29,127200.0,27.6585,27.6585,27.6158,27.628,127200.0
2006-05-03 11:30:00,45.3,45.36,45.28,45.31,120200.0,27.6341,27.6707,27.6219,27.6402,120200.0
2006-05-03 11:35:00,45.3,45.33,45.28,45.32,103900.0,27.6341,27.6524,27.6219,27.6463,103900.0
2006-05-03 11:40:00,45.32,45.36,45.31,45.34,143400.0,27.6463,27.6707,27.6402,27.6585,143400.0
2006-05-03 11:45:00,45.34,45.4,45.34,45.38,168900.0,27.6585,27.6952,27.6585,27.6829,168900.0
2006-05-03 11:50:00,45.38,45.39,45.34,45.36,132600.0,27.6829,27.689,27.6585,27.6707,132600.0
2006-05-03 11:55:00,45.37,45.37,45.3,45.32,87200.0,27.6768,27.6768,27.6341,27.6463,87200.0
2006-05-03 12:00:00,45.32,45.33,45.28,45.29,99000.0,27.6463,27.6524,27.6219,27.628,99000.0
2006-05-03 12:05:00,45.29,45.32,45.26,45.26,105800.0,27.628,27.6463,27.6097,27.6097,105800.0
2006-05-03 12:10:00,45.26,45.3,45.26,45.29,60600.0,27.6097,27.6341,27.6097,27.628,60600.0
2006-05-03 12:15:00,45.29,45.31,45.29,45.31,51800.0,27.628,27.6402,27.628,27.6402,51800.0
2006-05-03 12:20:00,45.3,45.31,45.28,45.29,52600.0,27.6341,27.6402,27.6219,27.628,52600.0
2006-05-03 12:25:00,45.28,45.28,45.23,45.24,86700.0,27.6219,27.6219,27.5914,27.5975,86700.0
2006-05-03 12:30:00,45.23,45.28,45.22,45.25,80200.0,27.5914,27.6219,27.5853,27.6036,80200.0
2006-05-03 12:35:00,45.26,45.3,45.26,45.3,57700.0,27.6097,27.6341,27.6097,27.6341,57700.0
2006-05-03 12:40:00,45.3,45.3,45.28,45.3,74400.0,27.6341,27.6341,27.6219,27.6341,74400.0
2006-05-03 12:45:00,45.31,45.33,45.3,45.32,60200.0,27.6402,27.6524,27.6341,27.6463,60200.0
2006-05-03 12:50:00,45.32,45.32,45.3,45.31,83100.0,27.6463,27.6463,27.6341,27.6402,83100.0
2006-05-03 12:55:00,45.32,45.33,45.31,45.32,55200.0,27.6463,27.6524,27.6402,27.6463,55200.0
2006-05-03 13:00:00,45.31,45.36,45.31,45.36,96100.0,27.6402,27.6707,27.6402,27.6707,96100.0
2006-05-03 13:05:00,45.36,45.37,45.35,45.36,82100.0,27.6707,27.6768,27.6646,27.6707,82100.0
2006-05-03 13:10:00,45.37,45.38,45.35,45.36,70500.0,27.6768,27.6829,27.6646,27.6707,70500.0
2006-05-03 13:15:00,45.35,45.36,45.34,45.35,49100.0,27.6646,27.6707,27.6585,27.6646,49100.0
2006-05-03 13:20:00,45.34,45.39,45.34,45.36,124000.0,27.6585,27.689,27.6585,27.6707,124000.0
2006-05-03 13:25:00,45.36,45.37,45.35,45.36,61300.0,27.6707,27.6768,27.6646,27.6707,61300.0
2006-05-03 13:30:00,45.36,45.37,45.35,45.36,73900.0,27.6707,27.6768,27.6646,27.6707,73900.0
2006-05-03 13:35:00,45.36,45.37,45.36,45.37,68800.0,27.6707,27.6768,27.6707,27.6768,68800.0
2006-05-03 13:40:00,45.36,45.37,45.35,45.35,71300.0,27.6707,27.6768,27.6646,27.6646,71300.0
2006-05-03 13:45:00,45.35,45.36,45.28,45.28,116200.0,27.6646,27.6707,27.6219,27.6219,116200.0
2006-05-03 13:50:00,45.28,45.37,45.28,45.36,160700.0,27.6219,27.6768,27.6219,27.6707,160700.0
2006-05-03 13:55:00,45.36,45.39,45.36,45.37,88400.0,27.6707,27.689,27.6707,27.6768,88400.0
2006-05-03 14:00:00,45.38,45.39,45.35,45.37,80700.0,27.6829,27.689,27.6646,27.6768,80700.0
2006-05-03 14:05:00,45.36,45.37,45.31,45.34,140400.0,27.6707,27.6768,27.6402,27.6585,140400.0
2006-05-03 14:10:00,45.33,45.34,45.3,45.34,92200.0,27.6524,27.6585,27.6341,27.6585,92200.0
2006-05-03 14:15:00,45.33,45.34,45.27,45.31,100900.0,27.6524,27.6585,27.6158,27.6402,100900.0
2006-05-03 14:20:00,45.3,45.31,45.25,45.3,57400.0,27.6341,27.6402,27.6036,27.6341,57400.0
2006-05-03 14:25:00,45.3,45.31,45.28,45.3,109600.0,27.6341,27.6402,27.6219,27.6341,109600.0
2006-05-03 14:30:00,45.29,45.32,45.27,45.3,82100.0,27.628,27.6463,27.6158,27.6341,82100.0
2006-05-03 14:35:00,45.31,45.33,45.28,45.31,112500.0,27.6402,27.6524,27.6219,27.6402,112500.0
2006-05-03 14:40:00,45.31,45.44,45.3,45.43,204700.0,27.6402,27.7196,27.6341,27.7135,204700.0
2006-05-03 14:45:00,45.44,45.47,45.44,45.46,192400.0,27.7196,27.7379,27.7196,27.7318,192400.0
2006-05-03 14:50:00,45.47,45.47,45.42,45.44,118300.0,27.7379,27.7379,27.7074,27.7196,118300.0
2006-05-03 14:55:00,45.43,45.45,45.41,45.41,63700.0,27.7135,27.7257,27.7013,27.7013,63700.0
2006-05-03 15:00:00,45.42,45.44,45.37,45.42,114800.0,27.7074,27.7196,27.6768,27.7074,114800.0
2006-05-03 15:05:00,45.42,45.46,45.42,45.45,95600.0,27.7074,27.7318,27.7074,27.7257,95600.0
2006-05-03 15:10:00,45.44,45.48,45.43,45.43,98400.0,27.7196,27.744,27.7135,27.7135,98400.0
2006-05-03 15:15:00,45.44,45.44,45.41,45.42,61700.0,27.7196,27.7196,27.7013,27.7074,61700.0
2006-05-03 15:20:00,45.42,45.45,45.4,45.4,183200.0,27.7074,27.7257,27.6952,27.6952,183200.0
2006-05-03 15:25:00,45.41,45.41,45.38,45.4,136700.0,27.7013,27.7013,27.6829,27.6952,136700.0
2006-05-03 15:30:00,45.41,45.42,45.38,45.42,154700.0,27.7013,27.7074,27.6829,27.7074,154700.0
2006-05-03 15:35:00,45.42,45.42,45.4,45.42,128300.0,27.7074,27.7074,27.6952,27.7074,128300.0
2006-05-03 15:40:00,45.42,45.43,45.4,45.43,205000.0,27.7074,27.7135,27.6952,27.7135,205000.0
2006-05-03 15:45:00,45.43,45.44,45.4,45.42,230400.0,27.7135,27.7196,27.6952,27.7074,230400.0
2006-05-03 15:50:00,45.41,45.44,45.41,45.42,224000.0,27.7013,27.7196,27.7013,27.7074,224000.0
2006-05-03 15:55:00,45.43,45.46,45.42,45.46,335500.0,27.7135,27.7318,27.7074,27.7318,335500.0
2006-05-04 09:30:00,45.51,45.68,45.5,45.68,583000.0,27.7623,27.866,27.7562,27.866,583000.0
2006-05-04 09:35:00,45.65,45.69,45.63,45.65,172500.0,27.8477,27.8721,27.8355,27.8477,172500.0
2006-05-04 09:40:00,45.67,45.69,45.61,45.68,203000.0,27.8599,27.8721,27.8233,27.866,203000.0
2006-05-04 09:45:00,45.67,45.7,45.65,45.68,95600.0,27.8599,27.8782,27.8477,27.866,95600.0
2006-05-04 09:50:00,45.66,45.69,45.63,45.64,117700.0,27.8538,27.8721,27.8355,27.8416,117700.0
2006-05-04 09:55:00,45.64,45.67,45.61,45.61,137600.0,27.8416,27.8599,27.8233,27.8233,137600.0
2006-05-04 10:00:00,45.62,45.69,45.61,45.68,70000.0,27.8294,27.8721,27.8233,27.866,70000.0
2006-05-04 10:05:00,45.69,45.73,45.67,45.7,109700.0,27.8721,27.8965,27.8599,27.8782,109700.0
2006-05-04 10:10:00,45.69,45.75,45.68,45.71,101900.0,27.8721,27.9087,27.866,27.8843,101900.0
2006-05-04 10:15:00,45.7,45.73,45.68,45.69,104500.0,27.8782,27.8965,27.866,27.8721,104500.0
2006-05-04 10:20:00,45.69,45.75,45.67,45.72,85500.0,27.8721,27.9087,27.8599,27.8904,85500.0
2006-05-04 10:25:00,45.73,45.75,45.7,45.74,111200.0,27.8965,27.9087,27.8782,27.9026,111200.0
2006-05-04 10:30:00,45.75,45.75,45.68,45.68,75700.0,27.9087,27.9087,27.866,27.866,75700.0
2006-05-04 10:35:00,45.68,45.71,45.67,45.69,112200.0,27.866,27.8843,27.8599,27.8721,112200.0
2006-05-04 10:40:00,45.69,45.7,45.65,45.67,92200.0,27.8721,27.8782,27.8477,27.8599,92200.0
2006-05-04 10:45:00,45.67,45.68,45.62,45.66,121000.0,27.8599,27.866,27.8294,27.8538,121000.0
2006-05-04 10:50:00,45.65,45.67,45.62,45.65,255200.0,27.8477,27.8599,27.8294,27.8477,255200.0
2006-05-04 10:55:00,45.65,45.66,45.62,45.63,89600.0,27.8477,27.8538,27.8294,27.8355,89600.0
2006-05-04 11:00:00,45.63,45.69,45.61,45.65,186100.0,27.8355,27.8721,27.8233,27.8477,186100.0
2006-05-04 11:05:00,45.66,45.73,45.65,45.71,192900.0,27.8538,27.8965,27.8477,27.8843,192900.0
2006-05-04 11:10:00,45.7,45.72,45.69,45.69,70800.0,27.8782,27.8904,27.8721,27.8721,70800.0
2006-05-04 11:15:00,45.7,45.74,45.69,45.71,105700.0,27.8782,27.9026,27.8721,27.8843,105700.0
2006-05-04 11:20:00,45.72,45.74,45.71,45.72,189500.0,27.8904,27.9026,27.8843,27.8904,189500.0
2006-05-04 11:25:00,45.72,45.75,45.71,45.73,330900.0,27.8904,27.9087,27.8843,27.8965,330900.0
2006-05-04 11:30:00,45.72,45.74,45.67,45.7,196300.0,27.8904,27.9026,27.8599,27.8782,196300.0
2006-05-04 11:35:00,45.7,45.74,45.68,45.74,162100.0,27.8782,27.9026,27.866,27.9026,162100.0
2006-05-04 11:40:00,45.74,45.75,45.73,45.75,87400.0,27.9026,27.9087,27.8965,27.9087,87400.0
2006-05-04 11:45:00,45.75,45.81,45.73,45.79,335100.0,27.9087,27.9453,27.8965,27.9331,335100.0
2006-05-04 11:50:00,45.79,45.8,45.74,45.74,126500.0,27.9331,27.9392,27.9026,27.9026,126500.0
2006-05-04 11:55:00,45.74,45.74,45.7,45.73,54200.0,27.9026,27.9026,27.8782,27.8965,54200.0
2006-05-04 12:00:00,45.73,45.73,45.7,45.71,51600.0,27.8965,27.8965,27.8782,27.8843,51600.0
2006-05-04 12:05:00,45.7,45.71,45.68,45.69,59200.0,27.8782,27.8843,27.866,27.8721,59200.0
2006-05-04 12:10:00,45.69,45.71,45.68,45.7,91300.0,27.8721,27.8843,27.866,27.8782,91300.0
2006-05-04 12:15:00,45.7,45.71,45.63,45.66,73200.0,27.8782,27.8843,27.8355,27.8538,73200.0
2006-05-04 12:20:00,45.65,45.7,45.64,45.69,56000.0,27.8477,27.8782,27.8416,27.8721,56000.0
2006-05-04 12:25:00,45.69,45.7,45.68,45.68,24700.0,27.8721,27.8782,27.866,27.866,24700.0
2006-05-04 12:30:00,45.7,45.7,45.62,45.63,234600.0,27.8782,27.8782,27.8294,27.8355,234600.0
2006-05-04 12:35:00,45.63,45.66,45.61,45.65,62300.0,27.8355,27.8538,27.8233,27.8477,62300.0
2006-05-04 12:40:00,45.66,45.71,45.64,45.65,57500.0,27.8538,27.8843,27.8416,27.8477,57500.0
2006-05-04 12:45:00,45.65,45.66,45.62,45.63,58900.0,27.8477,27.8538,27.8294,27.8355,58900.0
2006-05-04 12:50:00,45.64,45.64,45.62,45.62,22900.0,27.8416,27.8416,27.8294,27.8294,22900.0
2006-05-04 12:55:00,45.62,45.66,45.62,45.64,42400.0,27.8294,27.8538,27.8294,27.8416,42400.0
2006-05-04 13:00:00,45.64,45.67,45.64,45.65,30600.0,27.8416,27.8599,27.8416,27.8477,30600.0
2006-05-04 13:05:00,45.65,45.66,45.63,45.65,47300.0,27.8477,27.8538,27.8355,27.8477,47300.0
2006-05-04 13:10:00,45.65,45.68,45.64,45.67,36900.0,27.8477,27.866,27.8416,27.8599,36900.0
2006-05-04 13:15:00,45.68,45.68,45.67,45.68,31200.0,27.866,27.866,27.8599,27.866,31200.0
2006-05-04 13:20:00,45.67,45.68,45.65,45.66,50800.0,27.8599,27.866,27.8477,27.8538,50800.0
2006-05-04 13:25:00,45.66,45.67,45.66,45.67,76200.0,27.8538,27.8599,27.8538,27.8599,76200.0
2006-05-04 13:30:00,45.66,45.68,45.65,45.68,120300.0,27.8538,27.866,27.8477,27.866,120300.0
2006-05-04 13:35:00,45.68,45.69,45.68,45.68,49000.0,27.866,27.8721,27.866,27.866,49000.0
2006-05-04 13:40:00,45.68,45.69,45.67,45.67,38800.0,27.866,27.8721,27.8599,27.8599,38800.0
2006-05-04 13:45:00,45.67,45.68,45.66,45.67,28000.0,27.8599,27.866,27.8538,27.8599,28000.0
2006-05-04 13:50:00,45.67,45.7,45.67,45.68,146600.0,27.8599,27.8782,27.8599,27.866,146600.0
2006-05-04 13:55:00,45.68,45.7,45.67,45.7,93200.0,27.866,27.8782,27.8599,27.8782,93200.0
2006-05-04 14:00:00,45.7,45.7,45.67,45.67,37300.0,27.8782,27.8782,27.8599,27.8599,37300.0
2006-05-04 14:05:00,45.67,45.7,45.67,45.7,41800.0,27.8599,27.8782,27.8599,27.8782,41800.0
2006-05-04 14:10:00,45.69,45.7,45.68,45.68,67600.0,27.8721,27.8782,27.866,27.866,67600.0
2006-05-04 14:15:00,45.69,45.7,45.68,45.69,68800.0,27.8721,27.8782,27.866,27.8721,68800.0
2006-05-04 14:20:00,45.68,45.69,45.68,45.69,78700.0,27.866,27.8721,27.866,27.8721,78700.0
2006-05-04 14:25:00,45.68,45.69,45.68,45.68,46100.0,27.866,27.8721,27.866,27.866,46100.0
2006-05-04 14:30:00,45.69,45.69,45.67,45.68,50500.0,27.8721,27.8721,27.8599,27.866,50500.0
2006-05-04 14:35:00,45.67,45.68,45.67,45.67,48600.0,27.8599,27.866,27.8599,27.8599,48600.0
2006-05-04 14:40:00,45.68,45.68,45.66,45.66,38100.0,27.866,27.866,27.8538,27.8538,38100.0
2006-05-04 14:45:00,45.66,45.68,45.59,45.59,178400.0,27.8538,27.866,27.8111,27.8111,178400.0
2006-05-04 14:50:00,45.6,45.61,45.56,45.61,137600.0,27.8172,27.8233,27.7928,27.8233,137600.0
2006-05-04 14:55:00,45.61,45.63,45.59,45.63,131700.0,27.8233,27.8355,27.8111,27.8355,131700.0
2006-05-04 15:00:00,45.63,45.65,45.6,45.61,147400.0,27.8355,27.8477,27.8172,27.8233,147400.0
2006-05-04 15:05:00,45.62,45.62,45.6,45.61,184800.0,27.8294,27.8294,27.8172,27.8233,184800.0
2006-05-04 15:10:00,45.61,45.62,45.6,45.61,127200.0,27.8233,27.8294,27.8172,27.8233,127200.0
2006-05-04 15:15:00,45.61,45.64,45.61,45.63,185300.0,27.8233,27.8416,27.8233,27.8355,185300.0
2006-05-04 15:20:00,45.64,45.64,45.6,45.6,115400.0,27.8416,27.8416,27.8172,27.8172,115400.0
2006-05-04 15:25:00,45.61,45.63,45.59,45.63,195700.0,27.8233,27.8355,27.8111,27.8355,195700.0
2006-05-04 15:30:00,45.63,45.67,45.63,45.67,181400.0,27.8355,27.8599,27.8355,27.8599,181400.0
2006-05-04 15:35:00,45.68,45.69,45.65,45.68,158300.0,27.866,27.8721,27.8477,27.866,158300.0
2006-05-04 15:40:00,45.67,45.68,45.63,45.64,302500.0,27.8599,27.866,27.8355,27.8416,302500.0
2006-05-04 15:45:00,45.64,45.65,45.61,45.62,315200.0,27.8416,27.8477,27.8233,27.8294,315200.0
2006-05-04 15:50:00,45.62,45.68,45.62,45.65,275200.0,27.8294,27.866,27.8294,27.8477,275200.0
2006-05-04 15:55:00,45.65,45.67,45.64,45.66,397000.0,27.8477,27.8599,27.8416,27.8538,397000.0
2006-05-05 09:30:00,45.91,45.97,45.84,45.96,517700.0,28.0063,28.0429,27.9636,28.0368,517700.0
2006-05-05 09:35:00,45.97,45.99,45.89,45.95,471600.0,28.0429,28.0551,27.9941,28.0307,471600.0
2006-05-05 09:40:00,45.95,46.0,45.94,45.95,349900.0,28.0307,28.0612,28.0246,28.0307,349900.0
2006-05-05 09:45:00,45.96,45.96,45.9,45.91,337000.0,28.0368,28.0368,28.0002,28.0063,337000.0
2006-05-05 09:50:00,45.91,45.91,45.82,45.85,219800.0,28.0063,28.0063,27.9514,27.9697,219800.0
2006-05-05 09:55:00,45.84,45.98,45.83,45.92,185700.0,27.9636,28.049,27.9575,28.0124,185700.0
2006-05-05 10:00:00,45.98,46.0,45.92,45.94,289500.0,28.049,28.0612,28.0124,28.0246,289500.0
2006-05-05 10:05:00,45.94,45.95,45.9,45.9,143000.0,28.0246,28.0307,28.0002,28.0002,143000.0
2006-05-05 10:10:00,45.92,45.99,45.9,45.97,226300.0,28.0124,28.0551,28.0002,28.0429,226300.0
2006-05-05 10:15:00,45.98,45.99,45.95,45.98,187800.0,28.049,28.0551,28.0307,28.049,187800.0
2006-05-05 10:20:00,45.98,46.05,45.97,46.0,320700.0,28.049,28.0917,28.0429,28.0612,320700.0
2006-05-05 10:25:00,46.0,46.01,45.95,45.98,130000.0,28.0612,28.0673,28.0307,28.049,130000.0
2006-05-05 10:30:00,45.97,46.02,45.96,45.97,138200.0,28.0429,28.0734,28.0368,28.0429,138200.0
2006-05-05 10:35:00,45.96,46.0,45.95,45.95,74700.0,28.0368,28.0612,28.0307,28.0307,74700.0
2006-05-05 10:40:00,45.94,45.97,45.89,45.89,127300.0,28.0246,28.0429,27.9941,27.9941,127300.0
2006-05-05 10:45:00,45.9,45.94,45.88,45.94,69600.0,28.0002,28.0246,27.988,28.0246,69600.0
2006-05-05 10:50:00,45.92,45.97,45.92,45.96,114700.0,28.0124,28.0429,28.0124,28.0368,114700.0
2006-05-05 10:55:00,45.96,46.01,45.95,45.98,84800.0,28.0368,28.0673,28.0307,28.049,84800.0
2006-05-05 11:00:00,45.98,46.0,45.98,45.98,67700.0,28.049,28.0612,28.049,28.049,67700.0
2006-05-05 11:05:00,45.99,45.99,45.95,45.98,102100.0,28.0551,28.0551,28.0307,28.049,102100.0
2006-05-05 11:10:00,45.98,46.03,45.95,46.01,116200.0,28.049,28.0795,28.0307,28.0673,116200.0
2006-05-05 11:15:00,46.02,46.03,45.97,46.03,64800.0,28.0734,28.0795,28.0429,28.0795,64800.0
2006-05-05 11:20:00,46.02,46.1,46.01,46.07,190100.0,28.0734,28.1222,28.0673,28.1039,190100.0
2006-05-05 11:25:00,46.07,46.09,46.02,46.07,80400.0,28.1039,28.1161,28.0734,28.1039,80400.0
2006-05-05 11:30:00,46.09,46.1,46.05,46.09,151600.0,28.1161,28.1222,28.0917,28.1161,151600.0
2006-05-05 11:35:00,46.09,46.22,46.08,46.2,133800.0,28.1161,28.1954,28.11,28.1832,133800.0
2006-05-05 11:40:00,46.2,46.26,46.18,46.26,102500.0,28.1832,28.2198,28.171,28.2198,102500.0
2006-05-05 11:45:00,46.26,46.32,46.25,46.26,155400.0,28.2198,28.2564,28.2137,28.2198,155400.0
2006-05-05 11:50:00,46.26,46.28,46.25,46.27,87400.0,28.2198,28.232,28.2137,28.2259,87400.0
2006-05-05 11:55:00,46.26,46.31,46.26,46.31,156500.0,28.2198,28.2503,28.2198,28.2503,156500.0
2006-05-05 12:00:00,46.3,46.44,46.3,46.42,300600.0,28.2442,28.3296,28.2442,28.3174,300600.0
2006-05-05 12:05:00,46.43,46.44,46.41,46.44,103800.0,28.3235,28.3296,28.3113,28.3296,103800.0
2006-05-05 12:10:00,46.45,46.5,46.44,46.48,213400.0,28.3357,28.3662,28.3296,28.354,213400.0
2006-05-05 12:15:00,46.47,46.49,46.43,46.45,149500.0,28.3479,28.3601,28.3235,28.3357,149500.0
2006-05-05 12:20:00,46.46,46.46,46.43,46.44,60700.0,28.3418,28.3418,28.3235,28.3296,60700.0
2006-05-05 12:25:00,46.43,46.44,46.4,46.44,138800.0,28.3235,28.3296,28.3052,28.3296,138800.0
2006-05-05 12:30:00,46.42,46.42,46.4,46.41,102700.0,28.3174,28.3174,28.3052,28.3113,102700.0
2006-05-05 12:35:00,46.41,46.43,46.4,46.43,102400.0,28.3113,28.3235,28.3052,28.3235,102400.0
2006-05-05 12:40:00,46.42,46.45,46.41,46.43,72100.0,28.3174,28.3357,28.3113,28.3235,72100.0
2006-05-05 12:45:00,46.42,46.44,46.41,46.43,83400.0,28.3174,28.3296,28.3113,28.3235,83400.0
2006-05-05 12:50:00,46.43,46.48,46.4,46.42,1069700.0,28.3235,28.354,28.3052,28.3174,1069700.0
2006-05-05 12:55:00,46.41,46.48,46.41,46.44,120000.0,28.3113,28.354,28.3113,28.3296,120000.0
2006-05-05 13:00:00,46.46,46.48,46.45,46.47,104800.0,28.3418,28.354,28.3357,28.3479,104800.0
2006-05-05 13:05:00,46.46,46.48,46.45,46.46,157800.0,28.3418,28.354,28.3357,28.3418,157800.0
2006-05-05 13:10:00,46.47,46.49,46.46,46.47,89000.0,28.3479,28.3601,28.3418,28.3479,89000.0
2006-05-05 13:15:00,46.46,46.48,46.45,46.47,102200.0,28.3418,28.354,28.3357,28.3479,102200.0
2006-05-05 13:20:00,46.47,46.49,46.47,46.48,101000.0,28.3479,28.3601,28.3479,28.354,101000.0
2006-05-05 13:25:00,46.49,46.51,46.47,46.49,159100.0,28.3601,28.3723,28.3479,28.3601,159100.0
2006-05-05 13:30:00,46.49,46.53,46.48,46.5,64500.0,28.3601,28.3845,28.354,28.3662,64500.0
2006-05-05 13:35:00,46.5,46.56,46.5,46.53,141200.0,28.3662,28.4028,28.3662,28.3845,141200.0
2006-05-05 13:40:00,46.53,46.53,46.51,46.53,68000.0,28.3845,28.3845,28.3723,28.3845,68000.0
2006-05-05 13:45:00,46.53,46.56,46.52,46.54,83500.0,28.3845,28.4028,28.3784,28.3906,83500.0
2006-05-05 13:50:00,46.55,46.63,46.54,46.6,321600.0,28.3967,28.4455,28.3906,28.4272,321600.0
2006-05-05 13:55:00,46.61,46.8,46.6,46.8,303900.0,28.4333,28.5492,28.4272,28.5492,303900.0
2006-05-05 14:00:00,46.8,46.8,46.66,46.7,436900.0,28.5492,28.5492,28.4638,28.4882,436900.0
2006-05-05 14:05:00,46.7,46.7,46.63,46.64,428900.0,28.4882,28.4882,28.4455,28.4516,428900.0
2006-05-05 14:10:00,46.64,46.67,46.62,46.67,183800.0,28.4516,28.4699,28.4394,28.4699,183800.0
2006-05-05 14:15:00,46.67,46.69,46.65,46.65,204100.0,28.4699,28.4821,28.4577,28.4577,204100.0
2006-05-05 14:20:00,46.66,46.67,46.65,46.66,197900.0,28.4638,28.4699,28.4577,28.4638,197900.0
2006-05-05 14:25:00,46.63,46.66,46.62,46.64,196900.0,28.4455,28.4638,28.4394,28.4516,196900.0
2006-05-05 14:30:00,46.63,46.65,46.61,46.63,126400.0,28.4455,28.4577,28.4333,28.4455,126400.0
2006-05-05 14:35:00,46.62,46.67,46.62,46.66,167300.0,28.4394,28.4699,28.4394,28.4638,167300.0
2006-05-05 14:40:00,46.68,46.68,46.65,46.67,337300.0,28.476,28.476,28.4577,28.4699,337300.0
2006-05-05 14:45:00,46.66,46.75,46.65,46.74,308600.0,28.4638,28.5187,28.4577,28.5126,308600.0
2006-05-05 14:50:00,46.73,46.75,46.68,46.68,486300.0,28.5065,28.5187,28.476,28.476,486300.0
2006-05-05 14:55:00,46.68,46.71,46.67,46.7,74300.0,28.476,28.4943,28.4699,28.4882,74300.0
2006-05-05 15:00:00,46.69,46.69,46.65,46.67,82500.0,28.4821,28.4821,28.4577,28.4699,82500.0
2006-05-05 15:05:00,46.67,46.69,46.66,46.67,307200.0,28.4699,28.4821,28.4638,28.4699,307200.0
2006-05-05 15:10:00,46.66,46.71,46.66,46.7,227500.0,28.4638,28.4943,28.4638,28.4882,227500.0
2006-05-05 15:15:00,46.7,46.71,46.67,46.68,126400.0,28.4882,28.4943,28.4699,28.476,126400.0
2006-05-05 15:20:00,46.68,46.68,43.9,46.64,390900.0,28.476,28.476,26.7801,28.4516,390900.0
2006-05-05 15:25:00,46.64,46.64,46.61,46.63,138600.0,28.4516,28.4516,28.4333,28.4455,138600.0
2006-05-05 15:30:00,46.63,46.63,46.61,46.63,134200.0,28.4455,28.4455,28.4333,28.4455,134200.0
2006-05-05 15:35:00,46.63,46.63,46.59,46.6,219200.0,28.4455,28.4455,28.4211,28.4272,219200.0
2006-05-05 15:40:00,46.6,46.64,46.59,46.59,330000.0,28.4272,28.4516,28.4211,28.4211,330000.0
2006-05-05 15:45:00,46.59,46.6,46.57,46.59,242600.0,28.4211,28.4272,28.4089,28.4211,242600.0
2006-05-05 15:50:00,46.59,46.67,46.59,46.66,420100.0,28.4211,28.4699,28.4211,28.4638,420100.0
2006-05-05 15:55:00,46.66,46.7,46.63,46.64,467200.0,28.4638,28.4882,28.4455,28.4516,467200.0
2006-05-08 09:30:00,46.6,46.65,46.55,46.62,501200.0,28.4272,28.4577,28.3967,28.4394,501200.0
2006-05-08 09:35:00,46.62,46.64,46.44,46.49,271300.0,28.4394,28.4516,28.3296,28.3601,271300.0
2006-05-08 09:40:00,46.49,46.56,46.45,46.47,216500.0,28.3601,28.4028,28.3357,28.3479,216500.0
2006-05-08 09:45:00,46.47,46.53,46.44,46.53,218400.0,28.3479,28.3845,28.3296,28.3845,218400.0
2006-05-08 09:50:00,46.35,46.52,46.35,46.4,281500.0,28.2747,28.3784,28.2747,28.3052,281500.0
2006-05-08 09:55:00,46.43,46.43,46.28,46.29,279500.0,28.3235,28.3235,28.232,28.2381,279500.0
2006-05-08 10:00:00,46.3,46.32,46.23,46.23,192500.0,28.2442,28.2564,28.2015,28.2015,192500.0
2006-05-08 10:05:00,46.23,46.32,46.17,46.31,337600.0,28.2015,28.2564,28.1649,28.2503,337600.0
2006-05-08 10:10:00,46.32,46.39,46.31,46.38,214900.0,28.2564,28.2991,28.2503,28.293,214900.0
2006-05-08 10:15:00,46.37,46.4,46.36,46.38,132700.0,28.2869,28.3052,28.2808,28.293,132700.0
2006-05-08 10:20:00,46.38,46.4,46.38,46.39,116700.0,28.293,28.3052,28.293,28.2991,116700.0
2006-05-08 10:25:00,46.39,46.44,46.38,46.43,84800.0,28.2991,28.3296,28.293,28.3235,84800.0
2006-05-08 10:30:00,46.44,46.45,46.38,46.38,91000.0,28.3296,28.3357,28.293,28.293,91000.0
2006-05-08 10:35:00,46.38,46.39,46.36,46.37,125600.0,28.293,28.2991,28.2808,28.2869,125600.0
2006-05-08 10:40:00,46.38,46.4,46.33,46.35,72000.0,28.293,28.3052,28.2625,28.2747,72000.0
2006-05-08 10:45:00,46.35,46.38,46.33,46.36,120200.0,28.2747,28.293,28.2625,28.2808,120200.0
2006-05-08 10:50:00,46.35,46.37,46.33,46.35,189200.0,28.2747,28.2869,28.2625,28.2747,189200.0
2006-05-08 10:55:00,46.35,46.37,46.31,46.37,78200.0,28.2747,28.2869,28.2503,28.2869,78200.0
2006-05-08 11:00:00,46.37,46.43,46.36,46.41,110800.0,28.2869,28.3235,28.2808,28.3113,110800.0
2006-05-08 11:05:00,46.41,46.41,46.33,46.38,132500.0,28.3113,28.3113,28.2625,28.293,132500.0
2006-05-08 11:10:00,46.39,46.41,46.37,46.4,83600.0,28.2991,28.3113,28.2869,28.3052,83600.0
2006-05-08 11:15:00,46.39,46.41,46.36,46.4,86400.0,28.2991,28.3113,28.2808,28.3052,86400.0
2006-05-08 11:20:00,46.39,46.42,46.36,46.36,79700.0,28.2991,28.3174,28.2808,28.2808,79700.0
2006-05-08 11:25:00,46.37,46.38,46.34,46.34,81200.0,28.2869,28.293,28.2686,28.2686,81200.0
2006-05-08 11:30:00,46.34,46.37,46.34,46.36,62700.0,28.2686,28.2869,28.2686,28.2808,62700.0
2006-05-08 11:35:00,46.36,46.37,46.33,46.35,92000.0,28.2808,28.2869,28.2625,28.2747,92000.0
2006-05-08 11:40:00,46.35,46.37,46.34,46.36,59900.0,28.2747,28.2869,28.2686,28.2808,59900.0
2006-05-08 11:45:00,46.35,46.37,46.34,46.34,58600.0,28.2747,28.2869,28.2686,28.2686,58600.0
2006-05-08 11:50:00,46.34,46.35,46.32,46.32,60300.0,28.2686,28.2747,28.2564,28.2564,60300.0
2006-05-08 11:55:00,46.33,46.35,46.32,46.33,120800.0,28.2625,28.2747,28.2564,28.2625,120800.0
2006-05-08 12:00:00,46.33,46.34,46.31,46.33,55200.0,28.2625,28.2686,28.2503,28.2625,55200.0
2006-05-08 12:05:00,46.34,46.35,46.33,46.33,74800.0,28.2686,28.2747,28.2625,28.2625,74800.0
2006-05-08 12:10:00,46.33,46.35,46.32,46.35,117500.0,28.2625,28.2747,28.2564,28.2747,117500.0
2006-05-08 12:15:00,46.37,46.37,46.34,46.35,66600.0,28.2869,28.2869,28.2686,28.2747,66600.0
2006-05-08 12:20:00,46.35,46.36,46.34,46.36,68800.0,28.2747,28.2808,28.2686,28.2808,68800.0
2006-05-08 12:25:00,46.36,46.36,46.34,46.34,45600.0,28.2808,28.2808,28.2686,28.2686,45600.0
2006-05-08 12:30:00,46.34,46.36,46.33,46.36,89000.0,28.2686,28.2808,28.2625,28.2808,89000.0
2006-05-08 12:35:00,46.36,46.36,46.34,46.35,98300.0,28.2808,28.2808,28.2686,28.2747,98300.0
2006-05-08 12:40:00,46.36,46.36,46.34,46.35,68400.0,28.2808,28.2808,28.2686,28.2747,68400.0
2006-05-08 12:45:00,46.35,46.37,46.34,46.34,74100.0,28.2747,28.2869,28.2686,28.2686,74100.0
2006-05-08 12:50:00,46.35,46.35,46.31,46.31,65800.0,28.2747,28.2747,28.2503,28.2503,65800.0
2006-05-08 12:55:00,46.32,46.32,46.28,46.29,56300.0,28.2564,28.2564,28.232,28.2381,56300.0
2006-05-08 13:00:00,46.29,46.29,46.25,46.27,77100.0,28.2381,28.2381,28.2137,28.2259,77100.0
2006-05-08 13:05:00,46.26,46.26,46.25,46.26,29500.0,28.2198,28.2198,28.2137,28.2198,29500.0
2006-05-08 13:10:00,46.25,46.26,46.13,46.14,231200.0,28.2137,28.2198,28.1405,28.1466,231200.0
2006-05-08 13:15:00,46.13,46.22,46.13,46.19,148800.0,28.1405,28.1954,28.1405,28.1771,148800.0
2006-05-08 13:20:00,46.18,46.2,46.18,46.2,65800.0,28.171,28.1832,28.171,28.1832,65800.0
2006-05-08 13:25:00,46.19,46.19,46.13,46.14,72400.0,28.1771,28.1771,28.1405,28.1466,72400.0
2006-05-08 13:30:00,46.14,46.14,46.06,46.07,234900.0,28.1466,28.1466,28.0978,28.1039,234900.0
2006-05-08 13:35:00,46.06,46.07,46.04,46.06,137400.0,28.0978,28.1039,28.0856,28.0978,137400.0
2006-05-08 13:40:00,46.06,46.1,46.05,46.1,139900.0,28.0978,28.1222,28.0917,28.1222,139900.0
2006-05-08 13:45:00,46.1,46.11,46.08,46.1,89000.0,28.1222,28.1283,28.11,28.1222,89000.0
2006-05-08 13:50:00,46.11,46.13,46.09,46.12,136700.0,28.1283,28.1405,28.1161,28.1344,136700.0
2006-05-08 13:55:00,46.12,46.12,46.1,46.1,77300.0,28.1344,28.1344,28.1222,28.1222,77300.0
2006-05-08 14:00:00,46.1,46.16,46.1,46.12,126700.0,28.1222,28.1588,28.1222,28.1344,126700.0
2006-05-08 14:05:00,46.13,46.15,46.1,46.12,111900.0,28.1405,28.1527,28.1222,28.1344,111900.0
2006-05-08 14:10:00,46.12,46.18,46.12,46.17,82700.0,28.1344,28.171,28.1344,28.1649,82700.0
2006-05-08 14:15:00,46.18,46.24,46.17,46.21,134100.0,28.171,28.2076,28.1649,28.1893,134100.0
2006-05-08 14:20:00,46.21,46.21,46.16,46.16,52900.0,28.1893,28.1893,28.1588,28.1588,52900.0
2006-05-08 14:25:00,46.17,46.22,46.16,46.22,57100.0,28.1649,28.1954,28.1588,28.1954,57100.0
2006-05-08 14:30:00,46.21,46.22,46.18,46.18,61300.0,28.1893,28.1954,28.171,28.171,61300.0
2006-05-08 14:35:00,46.19,46.2,46.12,46.13,275800.0,28.1771,28.1832,28.1344,28.1405,275800.0
2006-05-08 14:40:00,46.12,46.12,46.08,46.1,105900.0,28.1344,28.1344,28.11,28.1222,105900.0
2006-05-08 14:45:00,46.11,46.14,46.08,46.12,78100.0,28.1283,28.1466,28.11,28.1344,78100.0
2006-05-08 14:50:00,46.13,46.15,46.1,46.15,103500.0,28.1405,28.1527,28.1222,28.1527,103500.0
2006-05-08 14:55:00,46.15,46.16,46.12,46.14,114400.0,28.1527,28.1588,28.1344,28.1466,114400.0
2006-05-08 15:00:00,46.15,46.17,46.14,46.16,94600.0,28.1527,28.1649,28.1466,28.1588,94600.0
2006-05-08 15:05:00,46.17,46.18,46.16,46.17,96200.0,28.1649,28.171,28.1588,28.1649,96200.0
2006-05-08 15:10:00,46.17,46.18,46.17,46.18,59800.0,28.1649,28.171,28.1649,28.171,59800.0
2006-05-08 15:15:00,46.18,46.18,46.13,46.13,89500.0,28.171,28.171,28.1405,28.1405,89500.0
2006-05-08 15:20:00,46.13,46.14,46.11,46.12,119300.0,28.1405,28.1466,28.1283,28.1344,119300.0
2006-05-08 15:25:00,46.13,46.18,46.13,46.18,66600.0,28.1405,28.171,28.1405,28.171,66600.0
2006-05-08 15:30:00,46.18,46.18,46.13,46.13,146700.0,28.171,28.171,28.1405,28.1405,146700.0
2006-05-08 15:35:00,46.13,46.17,46.13,46.16,105200.0,28.1405,28.1649,28.1405,28.1588,105200.0
2006-05-08 15:40:00,46.16,46.2,46.14,46.17,160400.0,28.1588,28.1832,28.1466,28.1649,160400.0
2006-05-08 15:45:00,46.17,46.19,46.16,46.16,177200.0,28.1649,28.1771,28.1588,28.1588,177200.0
2006-05-08 15:50:00,46.16,46.17,46.12,46.12,294300.0,28.1588,28.1649,28.1344,28.1344,294300.0
2006-05-08 15:55:00,46.11,46.11,46.05,46.07,278900.0,28.1283,28.1283,28.0917,28.1039,278900.0
2006-05-09 09:30:00,45.94,46.01,45.9,45.91,297400.0,28.0246,28.0673,28.0002,28.0063,297400.0
2006-05-09 09:35:00,45.86,45.97,45.85,45.9,121700.0,27.9758,28.0429,27.9697,28.0002,121700.0
2006-05-09 09:40:00,45.91,46.02,45.9,46.0,182200.0,28.0063,28.0734,28.0002,28.0612,182200.0
2006-05-09 09:45:00,46.01,46.08,46.0,46.03,150500.0,28.0673,28.11,28.0612,28.0795,150500.0
2006-05-09 09:50:00,46.04,46.08,46.02,46.08,85300.0,28.0856,28.11,28.0734,28.11,85300.0
2006-05-09 09:55:00,46.07,46.1,46.05,46.09,92200.0,28.1039,28.1222,28.0917,28.1161,92200.0
2006-05-09 10:00:00,46.1,46.18,46.09,46.15,81700.0,28.1222,28.171,28.1161,28.1527,81700.0
2006-05-09 10:05:00,46.14,46.2,46.12,46.19,90100.0,28.1466,28.1832,28.1344,28.1771,90100.0
2006-05-09 10:10:00,46.19,46.26,46.18,46.23,195500.0,28.1771,28.2198,28.171,28.2015,195500.0
2006-05-09 10:15:00,46.24,46.28,46.21,46.27,85300.0,28.2076,28.232,28.1893,28.2259,85300.0
2006-05-09 10:20:00,46.27,46.28,46.19,46.22,133400.0,28.2259,28.232,28.1771,28.1954,133400.0
2006-05-09 10:25:00,46.19,46.22,46.17,46.2,78900.0,28.1771,28.1954,28.1649,28.1832,78900.0
2006-05-09 10:30:00,46.19,46.22,46.16,46.17,76000.0,28.1771,28.1954,28.1588,28.1649,76000.0
2006-05-09 10:35:00,46.17,46.2,46.16,46.19,65400.0,28.1649,28.1832,28.1588,28.1771,65400.0
2006-05-09 10:40:00,46.19,46.21,46.16,46.16,57800.0,28.1771,28.1893,28.1588,28.1588,57800.0
2006-05-09 10:45:00,46.16,46.17,46.14,46.15,48900.0,28.1588,28.1649,28.1466,28.1527,48900.0
2006-05-09 10:50:00,46.16,46.21,46.15,46.21,66100.0,28.1588,28.1893,28.1527,28.1893,66100.0
2006-05-09 10:55:00,46.2,46.21,46.17,46.19,38400.0,28.1832,28.1893,28.1649,28.1771,38400.0
2006-05-09 11:00:00,46.19,46.21,46.17,46.18,99000.0,28.1771,28.1893,28.1649,28.171,99000.0
2006-05-09 11:05:00,46.18,46.19,46.17,46.18,50100.0,28.171,28.1771,28.1649,28.171,50100.0
2006-05-09 11:10:00,46.18,46.23,46.17,46.21,52300.0,28.171,28.2015,28.1649,28.1893,52300.0
2006-05-09 11:15:00,46.21,46.27,46.18,46.26,69000.0,28.1893,28.2259,28.171,28.2198,69000.0
2006-05-09 11:20:00,46.26,46.26,46.22,46.23,78100.0,28.2198,28.2198,28.1954,28.2015,78100.0
2006-05-09 11:25:00,46.23,46.23,46.2,46.21,59800.0,28.2015,28.2015,28.1832,28.1893,59800.0
2006-05-09 11:30:00,46.2,46.25,46.2,46.24,79900.0,28.1832,28.2137,28.1832,28.2076,79900.0
2006-05-09 11:35:00,46.23,46.3,46.23,46.26,84500.0,28.2015,28.2442,28.2015,28.2198,84500.0
2006-05-09 11:40:00,46.25,46.27,46.2,46.22,171600.0,28.2137,28.2259,28.1832,28.1954,171600.0
2006-05-09 11:45:00,46.22,46.22,46.2,46.2,48700.0,28.1954,28.1954,28.1832,28.1832,48700.0
2006-05-09 11:50:00,46.21,46.22,46.2,46.21,49300.0,28.1893,28.1954,28.1832,28.1893,49300.0
2006-05-09 11:55:00,46.21,46.24,46.2,46.24,81800.0,28.1893,28.2076,28.1832,28.2076,81800.0
2006-05-09 12:00:00,46.23,46.29,46.23,46.27,101800.0,28.2015,28.2381,28.2015,28.2259,101800.0
2006-05-09 12:05:00,46.27,46.28,46.26,46.27,61700.0,28.2259,28.232,28.2198,28.2259,61700.0
2006-05-09 12:10:00,46.28,46.35,46.27,46.33,136000.0,28.232,28.2747,28.2259,28.2625,136000.0
2006-05-09 12:15:00,46.32,46.33,46.29,46.3,64800.0,28.2564,28.2625,28.2381,28.2442,64800.0
2006-05-09 12:20:00,46.3,46.3,46.26,46.28,59000.0,28.2442,28.2442,28.2198,28.232,59000.0
2006-05-09 12:25:00,46.28,46.28,46.26,46.27,32500.0,28.232,28.232,28.2198,28.2259,32500.0
2006-05-09 12:30:00,46.27,46.27,46.26,46.27,43200.0,28.2259,28.2259,28.2198,28.2259,43200.0
2006-05-09 12:35:00,46.26,46.28,46.25,46.26,322300.0,28.2198,28.232,28.2137,28.2198,322300.0
2006-05-09 12:40:00,46.26,46.27,46.23,46.24,177800.0,28.2198,28.2259,28.2015,28.2076,177800.0
2006-05-09 12:45:00,46.24,46.27,46.23,46.25,176300.0,28.2076,28.2259,28.2015,28.2137,176300.0
2006-05-09 12:50:00,46.24,46.25,46.21,46.22,90500.0,28.2076,28.2137,28.1893,28.1954,90500.0
2006-05-09 12:55:00,46.22,46.27,46.22,46.26,81300.0,28.1954,28.2259,28.1954,28.2198,81300.0
2006-05-09 13:00:00,46.26,46.27,46.23,46.27,47700.0,28.2198,28.2259,28.2015,28.2259,47700.0
2006-05-09 13:05:00,46.27,46.28,46.24,46.26,42300.0,28.2259,28.232,28.2076,28.2198,42300.0
2006-05-09 13:10:00,46.27,46.3,46.26,46.29,53500.0,28.2259,28.2442,28.2198,28.2381,53500.0
2006-05-09 13:15:00,46.28,46.29,46.26,46.27,29700.0,28.232,28.2381,28.2198,28.2259,29700.0
2006-05-09 13:20:00,46.26,46.29,46.26,46.27,67600.0,28.2198,28.2381,28.2198,28.2259,67600.0
2006-05-09 13:25:00,46.27,46.28,46.22,46.25,99400.0,28.2259,28.232,28.1954,28.2137,99400.0
2006-05-09 13:30:00,46.24,46.24,46.19,46.21,37200.0,28.2076,28.2076,28.1771,28.1893,37200.0
2006-05-09 13:35:00,46.21,46.26,46.21,46.24,50600.0,28.1893,28.2198,28.1893,28.2076,50600.0
2006-05-09 13:40:00,46.25,46.26,46.24,46.24,40400.0,28.2137,28.2198,28.2076,28.2076,40400.0
2006-05-09 13:45:00,46.24,46.25,46.22,46.23,27800.0,28.2076,28.2137,28.1954,28.2015,27800.0
2006-05-09 13:50:00,46.22,46.23,46.2,46.21,42500.0,28.1954,28.2015,28.1832,28.1893,42500.0
2006-05-09 13:55:00,46.21,46.23,46.21,46.23,43700.0,28.1893,28.2015,28.1893,28.2015,43700.0
2006-05-09 14:00:00,46.22,46.23,46.15,46.15,93700.0,28.1954,28.2015,28.1527,28.1527,93700.0
2006-05-09 14:05:00,46.15,46.17,46.11,46.12,98400.0,28.1527,28.1649,28.1283,28.1344,98400.0
2006-05-09 14:10:00,46.11,46.13,46.1,46.1,36700.0,28.1283,28.1405,28.1222,28.1222,36700.0
2006-05-09 14:15:00,46.09,46.15,46.09,46.13,69500.0,28.1161,28.1527,28.1161,28.1405,69500.0
2006-05-09 14:20:00,46.13,46.14,46.1,46.13,107200.0,28.1405,28.1466,28.1222,28.1405,107200.0
2006-05-09 14:25:00,46.13,46.13,46.11,46.11,62000.0,28.1405,28.1405,28.1283,28.1283,62000.0
2006-05-09 14:30:00,46.11,46.11,46.05,46.06,98300.0,28.1283,28.1283,28.0917,28.0978,98300.0
2006-05-09 14:35:00,46.05,46.11,46.05,46.07,91200.0,28.0917,28.1283,28.0917,28.1039,91200.0
2006-05-09 14:40:00,46.07,46.07,46.04,46.06,94400.0,28.1039,28.1039,28.0856,28.0978,94400.0
2006-05-09 14:45:00,46.05,46.22,46.05,46.05,70500.0,28.0917,28.1954,28.0917,28.0917,70500.0
2006-05-09 14:50:00,46.05,46.07,46.05,46.06,51000.0,28.0917,28.1039,28.0917,28.0978,51000.0
2006-05-09 14:55:00,46.05,46.06,46.02,46.02,87300.0,28.0917,28.0978,28.0734,28.0734,87300.0
2006-05-09 15:00:00,46.03,46.03,45.96,45.97,172700.0,28.0795,28.0795,28.0368,28.0429,172700.0
2006-05-09 15:05:00,45.97,46.02,45.97,46.02,158800.0,28.0429,28.0734,28.0429,28.0734,158800.0
2006-05-09 15:10:00,46.01,46.08,46.01,46.07,77100.0,28.0673,28.11,28.0673,28.1039,77100.0
2006-05-09 15:15:00,46.07,46.08,46.04,46.04,59800.0,28.1039,28.11,28.0856,28.0856,59800.0
2006-05-09 15:20:00,46.04,46.08,46.02,46.08,116800.0,28.0856,28.11,28.0734,28.11,116800.0
2006-05-09 15:25:00,46.07,46.09,46.05,46.06,95800.0,28.1039,28.1161,28.0917,28.0978,95800.0
2006-05-09 15:30:00,46.07,46.07,46.02,46.05,143800.0,28.1039,28.1039,28.0734,28.0917,143800.0
2006-05-09 15:35:00,46.05,46.06,46.0,46.01,223300.0,28.0917,28.0978,28.0612,28.0673,223300.0
2006-05-09 15:40:00,46.0,46.05,46.0,46.01,194100.0,28.0612,28.0917,28.0612,28.0673,194100.0
2006-05-09 15:45:00,46.02,46.03,45.98,46.0,176700.0,28.0734,28.0795,28.049,28.0612,176700.0
2006-05-09 15:50:00,45.99,46.02,45.99,45.99,142700.0,28.0551,28.0734,28.0551,28.0551,142700.0
2006-05-09 15:55:00,45.99,46.05,45.98,46.04,159800.0,28.0551,28.0917,28.049,28.0856,159800.0
2006-05-10 09:30:00,45.74,45.84,45.67,45.76,408700.0,27.9026,27.9636,27.8599,27.9148,408700.0
2006-05-10 09:35:00,45.77,45.95,45.76,45.95,182400.0,27.9209,28.0307,27.9148,28.0307,182400.0
2006-05-10 09:40:00,45.95,46.12,45.94,46.07,159200.0,28.0307,28.1344,28.0246,28.1039,159200.0
2006-05-10 09:45:00,46.08,46.09,46.01,46.02,76100.0,28.11,28.1161,28.0673,28.0734,76100.0
2006-05-10 09:50:00,46.02,46.02,45.95,45.99,91400.0,28.0734,28.0734,28.0307,28.0551,91400.0
2006-05-10 09:55:00,45.99,46.07,45.99,46.06,100700.0,28.0551,28.1039,28.0551,28.0978,100700.0
2006-05-10 10:00:00,46.05,46.1,46.04,46.09,112800.0,28.0917,28.1222,28.0856,28.1161,112800.0
2006-05-10 10:05:00,46.08,46.09,46.02,46.07,100000.0,28.11,28.1161,28.0734,28.1039,100000.0
2006-05-10 10:10:00,46.06,46.08,46.05,46.08,53800.0,28.0978,28.11,28.0917,28.11,53800.0
2006-05-10 10:15:00,46.07,46.08,46.03,46.05,106900.0,28.1039,28.11,28.0795,28.0917,106900.0
2006-05-10 10:20:00,46.04,46.06,46.04,46.06,100000.0,28.0856,28.0978,28.0856,28.0978,100000.0
2006-05-10 10:25:00,46.05,46.06,46.04,46.05,56300.0,28.0917,28.0978,28.0856,28.0917,56300.0
2006-05-10 10:30:00,46.05,46.09,46.05,46.07,56100.0,28.0917,28.1161,28.0917,28.1039,56100.0
2006-05-10 10:35:00,46.08,46.08,46.04,46.06,58600.0,28.11,28.11,28.0856,28.0978,58600.0
2006-05-10 10:40:00,46.06,46.06,46.05,46.06,42500.0,28.0978,28.0978,28.0917,28.0978,42500.0
2006-05-10 10:45:00,46.05,46.06,46.04,46.05,40800.0,28.0917,28.0978,28.0856,28.0917,40800.0
2006-05-10 10:50:00,46.05,46.05,46.0,46.01,84400.0,28.0917,28.0917,28.0612,28.0673,84400.0
2006-05-10 10:55:00,46.02,46.02,46.0,46.01,84500.0,28.0734,28.0734,28.0612,28.0673,84500.0
2006-05-10 11:00:00,46.01,46.01,45.91,45.93,91700.0,28.0673,28.0673,28.0063,28.0185,91700.0
2006-05-10 11:05:00,45.93,45.93,45.89,45.92,40500.0,28.0185,28.0185,27.9941,28.0124,40500.0
2006-05-10 11:10:00,45.92,45.93,45.91,45.91,27200.0,28.0124,28.0185,28.0063,28.0063,27200.0
2006-05-10 11:15:00,45.91,45.92,45.9,45.9,24700.0,28.0063,28.0124,28.0002,28.0002,24700.0
2006-05-10 11:20:00,45.91,45.91,45.86,45.88,80300.0,28.0063,28.0063,27.9758,27.988,80300.0
2006-05-10 11:25:00,45.87,45.88,45.81,45.81,63400.0,27.9819,27.988,27.9453,27.9453,63400.0
2006-05-10 11:30:00,45.81,45.84,45.81,45.82,43600.0,27.9453,27.9636,27.9453,27.9514,43600.0
2006-05-10 11:35:00,45.82,45.89,45.81,45.89,41300.0,27.9514,27.9941,27.9453,27.9941,41300.0
2006-05-10 11:40:00,45.88,45.92,45.87,45.88,28600.0,27.988,28.0124,27.9819,27.988,28600.0
2006-05-10 11:45:00,45.88,45.88,45.83,45.83,41700.0,27.988,27.988,27.9575,27.9575,41700.0
2006-05-10 11:50:00,45.83,45.85,45.82,45.83,31300.0,27.9575,27.9697,27.9514,27.9575,31300.0
2006-05-10 11:55:00,45.84,45.9,45.83,45.88,85600.0,27.9636,28.0002,27.9575,27.988,85600.0
2006-05-10 12:00:00,45.88,45.95,45.88,45.95,51400.0,27.988,28.0307,27.988,28.0307,51400.0
2006-05-10 12:05:00,45.95,46.0,45.94,45.98,66500.0,28.0307,28.0612,28.0246,28.049,66500.0
2006-05-10 12:10:00,45.99,46.02,45.98,46.02,50900.0,28.0551,28.0734,28.049,28.0734,50900.0
2006-05-10 12:15:00,46.02,46.03,46.0,46.0,40300.0,28.0734,28.0795,28.0612,28.0612,40300.0
2006-05-10 12:20:00,46.0,46.01,45.99,45.99,16900.0,28.0612,28.0673,28.0551,28.0551,16900.0
2006-05-10 12:25:00,45.99,46.03,45.99,46.0,42100.0,28.0551,28.0795,28.0551,28.0612,42100.0
2006-05-10 12:30:00,46.0,46.02,45.98,45.99,28500.0,28.0612,28.0734,28.049,28.0551,28500.0
2006-05-10 12:35:00,46.0,46.0,45.96,45.97,30600.0,28.0612,28.0612,28.0368,28.0429,30600.0
2006-05-10 12:40:00,45.96,45.99,45.96,45.97,48100.0,28.0368,28.0551,28.0368,28.0429,48100.0
2006-05-10 12:45:00,45.96,45.98,45.95,45.97,23600.0,28.0368,28.049,28.0307,28.0429,23600.0
2006-05-10 12:50:00,45.98,46.0,45.96,45.97,24100.0,28.049,28.0612,28.0368,28.0429,24100.0
2006-05-10 12:55:00,45.98,45.98,45.92,45.95,29800.0,28.049,28.049,28.0124,28.0307,29800.0
2006-05-10 13:00:00,45.94,45.95,45.92,45.92,33800.0,28.0246,28.0307,28.0124,28.0124,33800.0
2006-05-10 13:05:00,45.92,45.93,45.88,45.88,46200.0,28.0124,28.0185,27.988,27.988,46200.0
2006-05-10 13:10:00,45.89,45.9,45.87,45.89,23000.0,27.9941,28.0002,27.9819,27.9941,23000.0
2006-05-10 13:15:00,45.89,45.9,45.88,45.89,36900.0,27.9941,28.0002,27.988,27.9941,36900.0
2006-05-10 13:20:00,45.89,45.92,45.89,45.91,30500.0,27.9941,28.0124,27.9941,28.0063,30500.0
2006-05-10 13:25:00,45.91,45.93,45.9,45.92,19300.0,28.0063,28.0185,28.0002,28.0124,19300.0
2006-05-10 13:30:00,45.91,45.94,45.87,45.88,49500.0,28.0063,28.0246,27.9819,27.988,49500.0
2006-05-10 13:35:00,45.87,45.92,45.86,45.92,32100.0,27.9819,28.0124,27.9758,28.0124,32100.0
2006-05-10 13:40:00,45.92,45.93,45.9,45.92,20900.0,28.0124,28.0185,28.0002,28.0124,20900.0
2006-05-10 13:45:00,45.92,45.94,45.88,45.89,78300.0,28.0124,28.0246,27.988,27.9941,78300.0
2006-05-10 13:50:00,45.89,45.91,45.88,45.9,43700.0,27.9941,28.0063,27.988,28.0002,43700.0
2006-05-10 13:55:00,45.91,45.94,45.9,45.91,45200.0,28.0063,28.0246,28.0002,28.0063,45200.0
2006-05-10 14:00:00,45.9,45.92,45.87,45.89,75700.0,28.0002,28.0124,27.9819,27.9941,75700.0
2006-05-10 14:05:00,45.89,45.89,45.81,45.82,111100.0,27.9941,27.9941,27.9453,27.9514,111100.0
2006-05-10 14:10:00,45.81,45.85,45.8,45.83,82000.0,27.9453,27.9697,27.9392,27.9575,82000.0
2006-05-10 14:15:00,45.85,45.97,45.69,45.76,396400.0,27.9697,28.0429,27.8721,27.9148,396400.0
2006-05-10 14:20:00,45.78,45.86,45.7,45.77,221500.0,27.927,27.9758,27.8782,27.9209,221500.0
2006-05-10 14:25:00,45.78,45.79,45.59,45.62,239700.0,27.927,27.9331,27.8111,27.8294,239700.0
2006-05-10 14:30:00,45.62,45.8,45.51,45.59,280000.0,27.8294,27.9392,27.7623,27.8111,280000.0
2006-05-10 14:35:00,45.61,45.72,45.6,45.69,166700.0,27.8233,27.8904,27.8172,27.8721,166700.0
2006-05-10 14:40:00,45.7,45.9,45.67,45.89,161600.0,27.8782,28.0002,27.8599,27.9941,161600.0
2006-05-10 14:45:00,45.88,45.98,45.87,45.97,176600.0,27.988,28.049,27.9819,28.0429,176600.0
2006-05-10 14:50:00,45.98,46.03,45.95,46.03,112200.0,28.049,28.0795,28.0307,28.0795,112200.0
2006-05-10 14:55:00,46.02,46.03,45.96,46.01,67000.0,28.0734,28.0795,28.0368,28.0673,67000.0
2006-05-10 15:00:00,46.01,46.07,45.99,45.99,98700.0,28.0673,28.1039,28.0551,28.0551,98700.0
2006-05-10 15:05:00,46.0,46.04,45.93,45.98,108500.0,28.0612,28.0856,28.0185,28.049,108500.0
2006-05-10 15:10:00,45.98,45.99,45.93,45.93,56900.0,28.049,28.0551,28.0185,28.0185,56900.0
2006-05-10 15:15:00,45.94,45.99,45.93,45.99,53900.0,28.0246,28.0551,28.0185,28.0551,53900.0
2006-05-10 15:20:00,46.0,46.02,45.97,46.0,87900.0,28.0612,28.0734,28.0429,28.0612,87900.0
2006-05-10 15:25:00,46.0,46.02,45.84,45.88,110900.0,28.0612,28.0734,27.9636,27.988,110900.0
2006-05-10 15:30:00,45.87,45.89,45.81,45.82,175200.0,27.9819,27.9941,27.9453,27.9514,175200.0
2006-05-10 15:35:00,45.83,45.88,45.81,45.87,79400.0,27.9575,27.988,27.9453,27.9819,79400.0
2006-05-10 15:40:00,45.87,45.93,45.87,45.9,114700.0,27.9819,28.0185,27.9819,28.0002,114700.0
2006-05-10 15:45:00,45.9,45.91,45.88,45.9,102500.0,28.0002,28.0063,27.988,28.0002,102500.0
2006-05-10 15:50:00,45.9,45.91,45.88,45.9,130500.0,28.0002,28.0063,27.988,28.0002,130500.0
2006-05-10 15:55:00,45.9,45.91,45.86,45.89,149500.0,28.0002,28.0063,27.9758,27.9941,149500.0
2006-05-11 09:30:00,45.92,45.96,45.87,45.93,267500.0,28.0124,28.0368,27.9819,28.0185,267500.0
2006-05-11 09:35:00,45.93,45.95,45.75,45.76,127700.0,28.0185,28.0307,27.9087,27.9148,127700.0
2006-05-11 09:40:00,45.76,45.89,45.76,45.81,95500.0,27.9148,27.9941,27.9148,27.9453,95500.0
2006-05-11 09:45:00,45.81,45.82,45.73,45.73,121900.0,27.9453,27.9514,27.8965,27.8965,121900.0
2006-05-11 09:50:00,45.74,45.79,45.63,45.71,107500.0,27.9026,27.9331,27.8355,27.8843,107500.0
2006-05-11 09:55:00,45.7,45.75,45.66,45.74,158600.0,27.8782,27.9087,27.8538,27.9026,158600.0
2006-05-11 10:00:00,45.72,45.79,45.65,45.76,162600.0,27.8904,27.9331,27.8477,27.9148,162600.0
2006-05-11 10:05:00,45.76,45.77,45.7,45.7,55600.0,27.9148,27.9209,27.8782,27.8782,55600.0
2006-05-11 10:10:00,45.7,45.84,45.7,45.8,93300.0,27.8782,27.9636,27.8782,27.9392,93300.0
2006-05-11 10:15:00,45.79,45.8,45.75,45.78,70100.0,27.9331,27.9392,27.9087,27.927,70100.0
2006-05-11 10:20:00,45.78,45.79,45.75,45.76,93400.0,27.927,27.9331,27.9087,27.9148,93400.0
2006-05-11 10:25:00,45.76,45.76,45.61,45.63,90300.0,27.9148,27.9148,27.8233,27.8355,90300.0
2006-05-11 10:30:00,45.62,45.65,45.55,45.6,188200.0,27.8294,27.8477,27.7867,27.8172,188200.0
2006-05-11 10:35:00,45.6,45.61,45.54,45.61,81300.0,27.8172,27.8233,27.7806,27.8233,81300.0
2006-05-11 10:40:00,45.62,45.62,45.55,45.59,103500.0,27.8294,27.8294,27.7867,27.8111,103500.0
2006-05-11 10:45:00,45.58,45.61,45.58,45.58,141500.0,27.805,27.8233,27.805,27.805,141500.0
2006-05-11 10:50:00,45.58,45.6,45.52,45.59,101500.0,27.805,27.8172,27.7684,27.8111,101500.0
2006-05-11 10:55:00,45.59,45.6,45.54,45.54,103300.0,27.8111,27.8172,27.7806,27.7806,103300.0
2006-05-11 11:00:00,45.54,45.59,45.54,45.58,91300.0,27.7806,27.8111,27.7806,27.805,91300.0
2006-05-11 11:05:00,45.57,45.61,45.55,45.57,127900.0,27.7989,27.8233,27.7867,27.7989,127900.0
2006-05-11 11:10:00,45.57,45.6,45.5,45.52,74500.0,27.7989,27.8172,27.7562,27.7684,74500.0
2006-05-11 11:15:00,45.52,45.55,45.49,45.54,110400.0,27.7684,27.7867,27.7501,27.7806,110400.0
2006-05-11 11:20:00,45.55,45.61,45.53,45.58,144200.0,27.7867,27.8233,27.7745,27.805,144200.0
2006-05-11 11:25:00,45.58,45.58,45.5,45.53,118300.0,27.805,27.805,27.7562,27.7745,118300.0
2006-05-11 11:30:00,45.53,45.63,45.51,45.57,169300.0,27.7745,27.8355,27.7623,27.7989,169300.0
2006-05-11 11:35:00,45.57,45.62,45.56,45.57,49100.0,27.7989,27.8294,27.7928,27.7989,49100.0
2006-05-11 11:40:00,45.58,45.59,45.56,45.58,55000.0,27.805,27.8111,27.7928,27.805,55000.0
2006-05-11 11:45:00,45.59,45.6,45.55,45.56,75300.0,27.8111,27.8172,27.7867,27.7928,75300.0
2006-05-11 11:50:00,45.56,45.57,45.51,45.52,78800.0,27.7928,27.7989,27.7623,27.7684,78800.0
2006-05-11 11:55:00,45.51,45.57,45.51,45.56,83900.0,27.7623,27.7989,27.7623,27.7928,83900.0
2006-05-11 12:00:00,45.56,45.6,45.55,45.6,60000.0,27.7928,27.8172,27.7867,27.8172,60000.0
2006-05-11 12:05:00,45.59,45.63,45.52,45.52,62700.0,27.8111,27.8355,27.7684,27.7684,62700.0
2006-05-11 12:10:00,45.51,45.55,45.5,45.53,86900.0,27.7623,27.7867,27.7562,27.7745,86900.0
2006-05-11 12:15:00,45.53,45.54,45.46,45.47,74100.0,27.7745,27.7806,27.7318,27.7379,74100.0
2006-05-11 12:20:00,45.47,45.48,45.45,45.46,115600.0,27.7379,27.744,27.7257,27.7318,115600.0
2006-05-11 12:25:00,45.45,45.47,45.45,45.46,33600.0,27.7257,27.7379,27.7257,27.7318,33600.0
2006-05-11 12:30:00,45.46,45.46,45.37,45.4,79000.0,27.7318,27.7318,27.6768,27.6952,79000.0
2006-05-11 12:35:00,45.4,45.43,45.39,45.42,91600.0,27.6952,27.7135,27.689,27.7074,91600.0
2006-05-11 12:40:00,45.4,45.43,45.38,45.38,54900.0,27.6952,27.7135,27.6829,27.6829,54900.0
2006-05-11 12:45:00,45.36,45.36,45.28,45.3,138900.0,27.6707,27.6707,27.6219,27.6341,138900.0
2006-05-11 12:50:00,45.29,45.33,45.22,45.33,161300.0,27.628,27.6524,27.5853,27.6524,161300.0
2006-05-11 12:55:00,45.32,45.36,45.3,45.36,72600.0,27.6463,27.6707,27.6341,27.6707,72600.0
2006-05-11 13:00:00,45.35,45.45,45.33,45.44,121600.0,27.6646,27.7257,27.6524,27.7196,121600.0
2006-05-11 13:05:00,45.44,45.5,45.43,45.5,168400.0,27.7196,27.7562,27.7135,27.7562,168400.0
2006-05-11 13:10:00,45.5,45.53,45.41,45.45,159400.0,27.7562,27.7745,27.7013,27.7257,159400.0
2006-05-11 13:15:00,45.45,45.46,45.35,45.35,181000.0,27.7257,27.7318,27.6646,27.6646,181000.0
2006-05-11 13:20:00,45.36,45.37,45.3,45.32,105600.0,27.6707,27.6768,27.6341,27.6463,105600.0
2006-05-11 13:25:00,45.3,45.35,45.3,45.31,85200.0,27.6341,27.6646,27.6341,27.6402,85200.0
2006-05-11 13:30:00,45.31,45.35,45.29,45.3,63800.0,27.6402,27.6646,27.628,27.6341,63800.0
2006-05-11 13:35:00,45.31,45.33,45.27,45.3,90900.0,27.6402,27.6524,27.6158,27.6341,90900.0
2006-05-11 13:40:00,45.29,45.3,45.25,45.29,91400.0,27.628,27.6341,27.6036,27.628,91400.0
2006-05-11 13:45:00,45.28,45.3,45.21,45.22,113200.0,27.6219,27.6341,27.5792,27.5853,113200.0
2006-05-11 13:50:00,45.22,45.28,45.22,45.26,103800.0,27.5853,27.6219,27.5853,27.6097,103800.0
2006-05-11 13:55:00,45.25,45.26,45.22,45.22,73100.0,27.6036,27.6097,27.5853,27.5853,73100.0
2006-05-11 14:00:00,45.22,45.24,45.2,45.22,105300.0,27.5853,27.5975,27.5731,27.5853,105300.0
2006-05-11 14:05:00,45.22,45.23,45.2,45.23,124300.0,27.5853,27.5914,27.5731,27.5914,124300.0
2006-05-11 14:10:00,45.22,45.22,45.2,45.21,58100.0,27.5853,27.5853,27.5731,27.5792,58100.0
2006-05-11 14:15:00,45.2,45.24,45.2,45.24,84500.0,27.5731,27.5975,27.5731,27.5975,84500.0
2006-05-11 14:20:00,45.23,45.25,45.22,45.25,94900.0,27.5914,27.6036,27.5853,27.6036,94900.0
2006-05-11 14:25:00,45.25,45.28,45.22,45.22,129400.0,27.6036,27.6219,27.5853,27.5853,129400.0
2006-05-11 14:30:00,45.21,45.21,45.18,45.21,106300.0,27.5792,27.5792,27.5609,27.5792,106300.0
2006-05-11 14:35:00,45.21,45.25,45.21,45.25,73300.0,27.5792,27.6036,27.5792,27.6036,73300.0
2006-05-11 14:40:00,45.24,45.25,45.23,45.23,113900.0,27.5975,27.6036,27.5914,27.5914,113900.0
2006-05-11 14:45:00,45.24,45.24,45.2,45.22,114700.0,27.5975,27.5975,27.5731,27.5853,114700.0
2006-05-11 14:50:00,45.22,45.22,45.2,45.2,112400.0,27.5853,27.5853,27.5731,27.5731,112400.0
2006-05-11 14:55:00,45.2,45.21,45.15,45.16,175300.0,27.5731,27.5792,27.5426,27.5487,175300.0
2006-05-11 15:00:00,45.16,45.17,45.13,45.14,179900.0,27.5487,27.5548,27.5304,27.5365,179900.0
2006-05-11 15:05:00,45.14,45.17,45.14,45.16,231700.0,27.5365,27.5548,27.5365,27.5487,231700.0
2006-05-11 15:10:00,45.17,45.29,45.16,45.27,153700.0,27.5548,27.628,27.5487,27.6158,153700.0
2006-05-11 15:15:00,45.27,45.29,45.26,45.27,132300.0,27.6158,27.628,27.6097,27.6158,132300.0
2006-05-11 15:20:00,45.27,45.28,45.22,45.22,106600.0,27.6158,27.6219,27.5853,27.5853,106600.0
2006-05-11 15:25:00,45.22,45.23,45.14,45.15,192700.0,27.5853,27.5914,27.5365,27.5426,192700.0
2006-05-11 15:30:00,45.14,45.15,45.11,45.15,487200.0,27.5365,27.5426,27.5182,27.5426,487200.0
2006-05-11 15:35:00,45.14,45.17,45.14,45.14,232600.0,27.5365,27.5548,27.5365,27.5365,232600.0
2006-05-11 15:40:00,45.14,45.14,45.08,45.09,323600.0,27.5365,27.5365,27.4999,27.506,323600.0
2006-05-11 15:45:00,45.09,45.1,45.0,45.0,211600.0,27.506,27.5121,27.4511,27.4511,211600.0
2006-05-11 15:50:00,45.01,45.08,44.96,45.08,510500.0,27.4572,27.4999,27.4267,27.4999,510500.0
2006-05-11 15:55:00,45.07,45.16,45.06,45.16,396300.0,27.4938,27.5487,27.4877,27.5487,396300.0
2006-05-12 09:30:00,44.95,44.96,44.7,44.73,512200.0,27.4206,27.4267,27.2681,27.2864,512200.0
2006-05-12 09:35:00,44.74,44.82,44.72,44.75,125900.0,27.2925,27.3413,27.2803,27.2986,125900.0
2006-05-12 09:40:00,44.76,44.76,44.6,44.62,186700.0,27.3047,27.3047,27.2071,27.2193,186700.0
2006-05-12 09:45:00,44.62,44.66,44.57,44.6,332500.0,27.2193,27.2437,27.1888,27.2071,332500.0
2006-05-12 09:50:00,44.6,44.74,44.56,44.7,297500.0,27.2071,27.2925,27.1827,27.2681,297500.0
2006-05-12 09:55:00,44.71,44.84,44.69,44.83,224600.0,27.2742,27.3535,27.262,27.3474,224600.0
2006-05-12 10:00:00,44.83,44.9,44.78,44.81,211300.0,27.3474,27.3901,27.3169,27.3352,211300.0
2006-05-12 10:05:00,44.8,44.88,44.79,44.8,212200.0,27.3291,27.3779,27.323,27.3291,212200.0
2006-05-12 10:10:00,44.8,44.86,44.77,44.8,226300.0,27.3291,27.3657,27.3108,27.3291,226300.0
2006-05-12 10:15:00,44.82,44.83,44.72,44.76,228800.0,27.3413,27.3474,27.2803,27.3047,228800.0
2006-05-12 10:20:00,44.76,44.8,44.7,44.7,132000.0,27.3047,27.3291,27.2681,27.2681,132000.0
2006-05-12 10:25:00,44.68,44.7,44.56,44.56,254900.0,27.2559,27.2681,27.1827,27.1827,254900.0
2006-05-12 10:30:00,44.56,44.57,44.4,44.46,227000.0,27.1827,27.1888,27.0851,27.1217,227000.0
2006-05-12 10:35:00,44.46,44.53,44.43,44.5,228700.0,27.1217,27.1644,27.1034,27.1461,228700.0
2006-05-12 10:40:00,44.51,44.55,44.47,44.5,168500.0,27.1522,27.1766,27.1278,27.1461,168500.0
2006-05-12 10:45:00,44.5,44.5,44.42,44.45,118600.0,27.1461,27.1461,27.0973,27.1156,118600.0
2006-05-12 10:50:00,44.45,44.57,44.44,44.56,131600.0,27.1156,27.1888,27.1095,27.1827,131600.0
2006-05-12 10:55:00,44.55,44.61,44.51,44.6,125100.0,27.1766,27.2132,27.1522,27.2071,125100.0
2006-05-12 11:00:00,44.6,44.69,44.59,44.68,89100.0,27.2071,27.262,27.201,27.2559,89100.0
2006-05-12 11:05:00,44.68,44.69,44.64,44.69,105600.0,27.2559,27.262,27.2315,27.262,105600.0
2006-05-12 11:10:00,44.69,44.73,44.68,44.68,131400.0,27.262,27.2864,27.2559,27.2559,131400.0
2006-05-12 11:15:00,44.68,44.7,44.64,44.67,160300.0,27.2559,27.2681,27.2315,27.2498,160300.0
2006-05-12 11:20:00,44.67,44.74,44.64,44.64,672900.0,27.2498,27.2925,27.2315,27.2315,672900.0
2006-05-12 11:25:00,44.64,44.66,44.61,44.62,189900.0,27.2315,27.2437,27.2132,27.2193,189900.0
2006-05-12 11:30:00,44.63,44.63,44.55,44.55,224400.0,27.2254,27.2254,27.1766,27.1766,224400.0
2006-05-12 11:35:00,44.55,44.59,44.52,44.54,147200.0,27.1766,27.201,27.1583,27.1705,147200.0
2006-05-12 11:40:00,44.55,44.55,44.5,44.53,166600.0,27.1766,27.1766,27.1461,27.1644,166600.0
2006-05-12 11:45:00,44.53,44.58,44.5,44.56,293600.0,27.1644,27.1949,27.1461,27.1827,293600.0
2006-05-12 11:50:00,44.56,44.6,44.5,44.59,637900.0,27.1827,27.2071,27.1461,27.201,637900.0
2006-05-12 11:55:00,44.59,44.63,44.54,44.54,207000.0,27.201,27.2254,27.1705,27.1705,207000.0
2006-05-12 12:00:00,44.55,44.6,44.54,44.6,174900.0,27.1766,27.2071,27.1705,27.2071,174900.0
2006-05-12 12:05:00,44.59,44.64,44.59,44.6,360000.0,27.201,27.2315,27.201,27.2071,360000.0
2006-05-12 12:10:00,44.61,44.62,44.58,44.61,359600.0,27.2132,27.2193,27.1949,27.2132,359600.0
2006-05-12 12:15:00,44.61,44.62,44.58,44.6,313100.0,27.2132,27.2193,27.1949,27.2071,313100.0
2006-05-12 12:20:00,44.6,44.6,44.59,44.6,59800.0,27.2071,27.2071,27.201,27.2071,59800.0
2006-05-12 12:25:00,44.6,44.6,44.55,44.59,149900.0,27.2071,27.2071,27.1766,27.201,149900.0
2006-05-12 12:30:00,44.58,44.59,44.45,44.48,115800.0,27.1949,27.201,27.1156,27.1339,115800.0
2006-05-12 12:35:00,44.48,44.5,44.43,44.43,61200.0,27.1339,27.1461,27.1034,27.1034,61200.0
2006-05-12 12:40:00,44.44,44.5,44.42,44.49,79200.0,27.1095,27.1461,27.0973,27.14,79200.0
2006-05-12 12:45:00,44.5,44.5,44.46,44.49,133400.0,27.1461,27.1461,27.1217,27.14,133400.0
2006-05-12 12:50:00,44.49,44.5,44.36,44.36,249400.0,27.14,27.1461,27.0607,27.0607,249400.0
2006-05-12 12:55:00,44.35,44.44,44.35,44.4,122600.0,27.0546,27.1095,27.0546,27.0851,122600.0
2006-05-12 13:00:00,44.4,44.42,44.36,44.4,131000.0,27.0851,27.0973,27.0607,27.0851,131000.0
2006-05-12 13:05:00,44.41,44.46,44.38,44.43,121700.0,27.0912,27.1217,27.0729,27.1034,121700.0
2006-05-12 13:10:00,44.44,44.47,44.42,44.42,120600.0,27.1095,27.1278,27.0973,27.0973,120600.0
2006-05-12 13:15:00,44.42,44.42,44.37,44.37,115300.0,27.0973,27.0973,27.0668,27.0668,115300.0
2006-05-12 13:20:00,44.39,44.41,44.37,44.41,79000.0,27.079,27.0912,27.0668,27.0912,79000.0
2006-05-12 13:25:00,44.4,44.43,44.39,44.39,129200.0,27.0851,27.1034,27.079,27.079,129200.0
2006-05-12 13:30:00,44.39,44.41,44.39,44.39,98400.0,27.079,27.0912,27.079,27.079,98400.0
2006-05-12 13:35:00,44.4,44.41,44.37,44.37,190600.0,27.0851,27.0912,27.0668,27.0668,190600.0
2006-05-12 13:40:00,44.37,44.4,44.37,44.38,26800.0,27.0668,27.0851,27.0668,27.0729,26800.0
2006-05-12 13:45:00,44.39,44.41,44.37,44.4,54100.0,27.079,27.0912,27.0668,27.0851,54100.0
2006-05-12 13:50:00,44.38,44.4,44.37,44.39,52600.0,27.0729,27.0851,27.0668,27.079,52600.0
2006-05-12 13:55:00,44.38,44.4,44.35,44.36,77700.0,27.0729,27.0851,27.0546,27.0607,77700.0
2006-05-12 14:00:00,44.36,44.4,44.36,44.39,237500.0,27.0607,27.0851,27.0607,27.079,237500.0
2006-05-12 14:05:00,44.4,44.4,44.38,44.4,314100.0,27.0851,27.0851,27.0729,27.0851,314100.0
2006-05-12 14:10:00,44.4,44.47,44.32,44.41,362000.0,27.0851,27.1278,27.0363,27.0912,362000.0
2006-05-12 14:15:00,44.42,44.45,44.32,44.41,154300.0,27.0973,27.1156,27.0363,27.0912,154300.0
2006-05-12 14:20:00,44.41,44.41,44.39,44.39,118300.0,27.0912,27.0912,27.079,27.079,118300.0
2006-05-12 14:25:00,44.39,44.41,44.37,44.4,185100.0,27.079,27.0912,27.0668,27.0851,185100.0
2006-05-12 14:30:00,44.4,44.41,44.39,44.41,204100.0,27.0851,27.0912,27.079,27.0912,204100.0
2006-05-12 14:35:00,44.41,44.41,44.37,44.38,115700.0,27.0912,27.0912,27.0668,27.0729,115700.0
2006-05-12 14:40:00,44.38,44.44,44.38,44.44,93700.0,27.0729,27.1095,27.0729,27.1095,93700.0
2006-05-12 14:45:00,44.44,44.51,44.44,44.51,249100.0,27.1095,27.1522,27.1095,27.1522,249100.0
2006-05-12 14:50:00,44.5,44.52,44.45,44.45,162500.0,27.1461,27.1583,27.1156,27.1156,162500.0
2006-05-12 14:55:00,44.45,44.46,44.41,44.42,63800.0,27.1156,27.1217,27.0912,27.0973,63800.0
2006-05-12 15:00:00,44.41,44.49,44.4,44.48,100500.0,27.0912,27.14,27.0851,27.1339,100500.0
2006-05-12 15:05:00,44.48,44.49,44.43,44.43,65700.0,27.1339,27.14,27.1034,27.1034,65700.0
2006-05-12 15:10:00,44.43,44.44,44.4,44.41,137600.0,27.1034,27.1095,27.0851,27.0912,137600.0
2006-05-12 15:15:00,44.41,44.47,44.4,44.47,112300.0,27.0912,27.1278,27.0851,27.1278,112300.0
2006-05-12 15:20:00,44.46,44.47,44.4,44.43,88000.0,27.1217,27.1278,27.0851,27.1034,88000.0
2006-05-12 15:25:00,44.44,44.45,44.41,44.42,102400.0,27.1095,27.1156,27.0912,27.0973,102400.0
2006-05-12 15:30:00,44.42,44.42,44.35,44.35,645000.0,27.0973,27.0973,27.0546,27.0546,645000.0
2006-05-12 15:35:00,44.35,44.35,44.26,44.33,329000.0,27.0546,27.0546,26.9997,27.0424,329000.0
2006-05-12 15:40:00,44.32,44.45,44.32,44.41,2108800.0,27.0363,27.1156,27.0363,27.0912,2108800.0
2006-05-12 15:45:00,44.41,44.42,44.35,44.39,282000.0,27.0912,27.0973,27.0546,27.079,282000.0
2006-05-12 15:50:00,44.38,44.41,44.31,44.31,372500.0,27.0729,27.0912,27.0302,27.0302,372500.0
2006-05-12 15:55:00,44.31,44.35,44.27,44.28,482600.0,27.0302,27.0546,27.0058,27.0119,482600.0
2006-05-15 09:30:00,44.33,44.5,44.25,44.46,421200.0,27.0424,27.1461,26.9936,27.1217,421200.0
2006-05-15 09:35:00,44.47,44.53,44.36,44.45,109400.0,27.1278,27.1644,27.0607,27.1156,109400.0
2006-05-15 09:40:00,44.45,44.62,44.45,44.62,136100.0,27.1156,27.2193,27.1156,27.2193,136100.0
2006-05-15 09:45:00,44.61,44.65,44.41,44.44,212500.0,27.2132,27.2376,27.0912,27.1095,212500.0
2006-05-15 09:50:00,44.36,44.53,44.36,44.49,192600.0,27.0607,27.1644,27.0607,27.14,192600.0
2006-05-15 09:55:00,44.48,44.48,44.39,44.41,277800.0,27.1339,27.1339,27.079,27.0912,277800.0
2006-05-15 10:00:00,44.4,44.41,44.31,44.38,173600.0,27.0851,27.0912,27.0302,27.0729,173600.0
2006-05-15 10:05:00,44.39,44.5,44.39,44.48,138300.0,27.079,27.1461,27.079,27.1339,138300.0
2006-05-15 10:10:00,44.47,44.52,44.42,44.52,103900.0,27.1278,27.1583,27.0973,27.1583,103900.0
2006-05-15 10:15:00,44.52,44.54,44.47,44.51,189900.0,27.1583,27.1705,27.1278,27.1522,189900.0
2006-05-15 10:20:00,44.52,44.54,44.46,44.47,210800.0,27.1583,27.1705,27.1217,27.1278,210800.0
2006-05-15 10:25:00,44.47,44.48,44.38,44.44,143000.0,27.1278,27.1339,27.0729,27.1095,143000.0
2006-05-15 10:30:00,44.43,44.59,44.4,44.59,150200.0,27.1034,27.201,27.0851,27.201,150200.0
2006-05-15 10:35:00,44.59,44.62,44.54,44.59,151400.0,27.201,27.2193,27.1705,27.201,151400.0
2006-05-15 10:40:00,44.59,44.67,44.56,44.63,102700.0,27.201,27.2498,27.1827,27.2254,102700.0
2006-05-15 10:45:00,44.61,44.63,44.5,44.54,135700.0,27.2132,27.2254,27.1461,27.1705,135700.0
2006-05-15 10:50:00,44.53,44.59,44.5,44.59,60100.0,27.1644,27.201,27.1461,27.201,60100.0
2006-05-15 10:55:00,44.58,44.58,44.47,44.51,77800.0,27.1949,27.1949,27.1278,27.1522,77800.0
2006-05-15 11:00:00,44.5,44.64,44.48,44.63,86300.0,27.1461,27.2315,27.1339,27.2254,86300.0
2006-05-15 11:05:00,44.64,44.69,44.59,44.61,439000.0,27.2315,27.262,27.201,27.2132,439000.0
2006-05-15 11:10:00,44.59,44.75,44.59,44.72,177400.0,27.201,27.2986,27.201,27.2803,177400.0
2006-05-15 11:15:00,44.73,44.75,44.6,44.62,217600.0,27.2864,27.2986,27.2071,27.2193,217600.0
2006-05-15 11:20:00,44.61,44.62,44.57,44.59,118300.0,27.2132,27.2193,27.1888,27.201,118300.0
2006-05-15 11:25:00,44.6,44.64,44.56,44.63,91600.0,27.2071,27.2315,27.1827,27.2254,91600.0
2006-05-15 11:30:00,44.63,44.71,44.63,44.65,82600.0,27.2254,27.2742,27.2254,27.2376,82600.0
2006-05-15 11:35:00,44.67,44.67,44.55,44.58,135600.0,27.2498,27.2498,27.1766,27.1949,135600.0
2006-05-15 11:40:00,44.57,44.61,44.57,44.57,69300.0,27.1888,27.2132,27.1888,27.1888,69300.0
2006-05-15 11:45:00,44.57,44.57,44.49,44.5,133100.0,27.1888,27.1888,27.14,27.1461,133100.0
2006-05-15 11:50:00,44.49,44.5,44.48,44.48,243400.0,27.14,27.1461,27.1339,27.1339,243400.0
2006-05-15 11:55:00,44.48,44.5,44.44,44.49,259000.0,27.1339,27.1461,27.1095,27.14,259000.0
2006-05-15 12:00:00,44.48,44.64,44.48,44.64,290200.0,27.1339,27.2315,27.1339,27.2315,290200.0
2006-05-15 12:05:00,44.63,44.67,44.61,44.66,181800.0,27.2254,27.2498,27.2132,27.2437,181800.0
2006-05-15 12:10:00,44.65,44.69,44.64,44.67,100400.0,27.2376,27.262,27.2315,27.2498,100400.0
2006-05-15 12:15:00,44.67,44.67,44.59,44.62,129500.0,27.2498,27.2498,27.201,27.2193,129500.0
2006-05-15 12:20:00,44.63,44.66,44.6,44.63,81800.0,27.2254,27.2437,27.2071,27.2254,81800.0
2006-05-15 12:25:00,44.63,44.66,44.62,44.64,116600.0,27.2254,27.2437,27.2193,27.2315,116600.0
2006-05-15 12:30:00,44.64,44.71,44.63,44.66,96600.0,27.2315,27.2742,27.2254,27.2437,96600.0
2006-05-15 12:35:00,44.66,44.71,44.66,44.7,69200.0,27.2437,27.2742,27.2437,27.2681,69200.0
2006-05-15 12:40:00,44.71,44.73,44.69,44.73,188000.0,27.2742,27.2864,27.262,27.2864,188000.0
2006-05-15 12:45:00,44.72,44.75,44.71,44.75,147000.0,27.2803,27.2986,27.2742,27.2986,147000.0
2006-05-15 12:50:00,44.75,44.75,44.7,44.72,113400.0,27.2986,27.2986,27.2681,27.2803,113400.0
2006-05-15 12:55:00,44.72,44.73,44.66,44.69,67200.0,27.2803,27.2864,27.2437,27.262,67200.0
2006-05-15 13:00:00,44.68,44.73,44.65,44.69,73200.0,27.2559,27.2864,27.2376,27.262,73200.0
2006-05-15 13:05:00,44.68,44.68,44.62,44.62,66500.0,27.2559,27.2559,27.2193,27.2193,66500.0
2006-05-15 13:10:00,44.62,44.63,44.59,44.61,29100.0,27.2193,27.2254,27.201,27.2132,29100.0
2006-05-15 13:15:00,44.59,44.63,44.51,44.52,59600.0,27.201,27.2254,27.1522,27.1583,59600.0
2006-05-15 13:20:00,44.52,44.55,44.49,44.53,107000.0,27.1583,27.1766,27.14,27.1644,107000.0
2006-05-15 13:25:00,44.53,44.53,44.48,44.48,123500.0,27.1644,27.1644,27.1339,27.1339,123500.0
2006-05-15 13:30:00,44.49,44.53,44.46,44.49,123800.0,27.14,27.1644,27.1217,27.14,123800.0
2006-05-15 13:35:00,44.49,44.5,44.46,44.46,56200.0,27.14,27.1461,27.1217,27.1217,56200.0
2006-05-15 13:40:00,44.47,44.47,44.44,44.47,50600.0,27.1278,27.1278,27.1095,27.1278,50600.0
2006-05-15 13:45:00,44.47,44.47,44.38,44.4,96800.0,27.1278,27.1278,27.0729,27.0851,96800.0
2006-05-15 13:50:00,44.4,44.4,44.33,44.38,83300.0,27.0851,27.0851,27.0424,27.0729,83300.0
2006-05-15 13:55:00,44.38,44.4,44.34,44.35,82400.0,27.0729,27.0851,27.0485,27.0546,82400.0
2006-05-15 14:00:00,44.35,44.5,44.35,44.5,97900.0,27.0546,27.1461,27.0546,27.1461,97900.0
2006-05-15 14:05:00,44.5,44.55,44.45,44.48,109900.0,27.1461,27.1766,27.1156,27.1339,109900.0
2006-05-15 14:10:00,44.48,44.5,44.45,44.5,113900.0,27.1339,27.1461,27.1156,27.1461,113900.0
2006-05-15 14:15:00,44.5,44.5,44.42,44.42,145100.0,27.1461,27.1461,27.0973,27.0973,145100.0
2006-05-15 14:20:00,44.41,44.49,44.41,44.47,108900.0,27.0912,27.14,27.0912,27.1278,108900.0
2006-05-15 14:25:00,44.48,44.51,44.44,44.5,114200.0,27.1339,27.1522,27.1095,27.1461,114200.0
2006-05-15 14:30:00,44.49,44.61,44.48,44.55,162400.0,27.14,27.2132,27.1339,27.1766,162400.0
2006-05-15 14:35:00,44.56,44.56,44.51,44.54,109300.0,27.1827,27.1827,27.1522,27.1705,109300.0
2006-05-15 14:40:00,44.54,44.55,44.48,44.48,84300.0,27.1705,27.1766,27.1339,27.1339,84300.0
2006-05-15 14:45:00,44.48,44.52,44.43,44.48,119400.0,27.1339,27.1583,27.1034,27.1339,119400.0
2006-05-15 14:50:00,44.48,44.48,44.41,44.45,63800.0,27.1339,27.1339,27.0912,27.1156,63800.0
2006-05-15 14:55:00,44.44,44.47,44.42,44.44,66400.0,27.1095,27.1278,27.0973,27.1095,66400.0
2006-05-15 15:00:00,44.44,44.47,44.41,44.44,74300.0,27.1095,27.1278,27.0912,27.1095,74300.0
2006-05-15 15:05:00,44.45,44.54,44.45,44.5,150700.0,27.1156,27.1705,27.1156,27.1461,150700.0
2006-05-15 15:10:00,44.5,44.57,44.49,44.55,112600.0,27.1461,27.1888,27.14,27.1766,112600.0
2006-05-15 15:15:00,44.55,44.59,44.51,44.54,171900.0,27.1766,27.201,27.1522,27.1705,171900.0
2006-05-15 15:20:00,44.53,44.54,44.45,44.47,66000.0,27.1644,27.1705,27.1156,27.1278,66000.0
2006-05-15 15:25:00,44.47,44.47,44.41,44.41,57600.0,27.1278,27.1278,27.0912,27.0912,57600.0
2006-05-15 15:30:00,44.41,44.48,44.41,44.48,141300.0,27.0912,27.1339,27.0912,27.1339,141300.0
2006-05-15 15:35:00,44.48,44.5,44.42,44.42,182800.0,27.1339,27.1461,27.0973,27.0973,182800.0
2006-05-15 15:40:00,44.43,44.45,44.41,44.44,115900.0,27.1034,27.1156,27.0912,27.1095,115900.0
2006-05-15 15:45:00,44.45,44.51,44.44,44.51,180300.0,27.1156,27.1522,27.1095,27.1522,180300.0
2006-05-15 15:50:00,44.51,44.61,44.51,44.55,222700.0,27.1522,27.2132,27.1522,27.1766,222700.0
2006-05-15 15:55:00,44.56,44.57,44.53,44.55,238900.0,27.1827,27.1888,27.1644,27.1766,238900.0
2006-05-16 09:30:00,44.6,44.7,44.46,44.7,353300.0,27.2071,27.2681,27.1217,27.2681,353300.0
2006-05-16 09:35:00,44.69,44.8,44.66,44.79,150600.0,27.262,27.3291,27.2437,27.323,150600.0
2006-05-16 09:40:00,44.77,44.78,44.65,44.65,210000.0,27.3108,27.3169,27.2376,27.2376,210000.0
2006-05-16 09:45:00,44.65,44.67,44.5,44.52,151100.0,27.2376,27.2498,27.1461,27.1583,151100.0
2006-05-16 09:50:00,44.52,44.56,44.37,44.45,110400.0,27.1583,27.1827,27.0668,27.1156,110400.0
2006-05-16 09:55:00,44.47,44.58,44.47,44.57,268800.0,27.1278,27.1949,27.1278,27.1888,268800.0
2006-05-16 10:00:00,44.57,44.59,44.51,44.53,86900.0,27.1888,27.201,27.1522,27.1644,86900.0
2006-05-16 10:05:00,44.52,44.54,44.48,44.48,58300.0,27.1583,27.1705,27.1339,27.1339,58300.0
2006-05-16 10:10:00,44.49,44.49,44.42,44.44,63700.0,27.14,27.14,27.0973,27.1095,63700.0
2006-05-16 10:15:00,44.45,44.45,44.36,44.39,182300.0,27.1156,27.1156,27.0607,27.079,182300.0
2006-05-16 10:20:00,44.39,44.52,44.38,44.52,97100.0,27.079,27.1583,27.0729,27.1583,97100.0
2006-05-16 10:25:00,44.52,44.52,44.38,44.38,63500.0,27.1583,27.1583,27.0729,27.0729,63500.0
2006-05-16 10:30:00,44.38,44.46,44.38,44.45,46000.0,27.0729,27.1217,27.0729,27.1156,46000.0
2006-05-16 10:35:00,44.45,44.46,44.42,44.44,70600.0,27.1156,27.1217,27.0973,27.1095,70600.0
2006-05-16 10:40:00,44.43,44.46,44.41,44.46,75200.0,27.1034,27.1217,27.0912,27.1217,75200.0
2006-05-16 10:45:00,44.46,44.53,44.43,44.52,135200.0,27.1217,27.1644,27.1034,27.1583,135200.0
2006-05-16 10:50:00,44.53,44.53,44.5,44.51,75100.0,27.1644,27.1644,27.1461,27.1522,75100.0
2006-05-16 10:55:00,44.51,44.52,44.46,44.47,72700.0,27.1522,27.1583,27.1217,27.1278,72700.0
2006-05-16 11:00:00,44.48,44.51,44.47,44.48,117400.0,27.1339,27.1522,27.1278,27.1339,117400.0
2006-05-16 11:05:00,44.49,44.49,44.44,44.46,120900.0,27.14,27.14,27.1095,27.1217,120900.0
2006-05-16 11:10:00,44.45,44.45,44.43,44.45,94800.0,27.1156,27.1156,27.1034,27.1156,94800.0
2006-05-16 11:15:00,44.44,44.45,44.4,44.42,65300.0,27.1095,27.1156,27.0851,27.0973,65300.0
2006-05-16 11:20:00,44.42,44.44,44.39,44.42,54800.0,27.0973,27.1095,27.079,27.0973,54800.0
2006-05-16 11:25:00,44.43,44.44,44.37,44.39,105100.0,27.1034,27.1095,27.0668,27.079,105100.0
2006-05-16 11:30:00,44.4,44.4,44.36,44.37,26600.0,27.0851,27.0851,27.0607,27.0668,26600.0
2006-05-16 11:35:00,44.38,44.38,44.33,44.35,61000.0,27.0729,27.0729,27.0424,27.0546,61000.0
2006-05-16 11:40:00,44.35,44.35,44.19,44.2,108700.0,27.0546,27.0546,26.957,26.9631,108700.0
2006-05-16 11:45:00,44.2,44.26,44.19,44.21,139900.0,26.9631,26.9997,26.957,26.9692,139900.0
2006-05-16 11:50:00,44.23,44.26,44.21,44.24,100100.0,26.9814,26.9997,26.9692,26.9875,100100.0
2006-05-16 11:55:00,44.25,44.29,44.22,44.22,147800.0,26.9936,27.018,26.9753,26.9753,147800.0
2006-05-16 12:00:00,44.23,44.24,44.22,44.22,43500.0,26.9814,26.9875,26.9753,26.9753,43500.0
2006-05-16 12:05:00,44.23,44.28,44.22,44.24,55500.0,26.9814,27.0119,26.9753,26.9875,55500.0
2006-05-16 12:10:00,44.23,44.27,44.21,44.21,62700.0,26.9814,27.0058,26.9692,26.9692,62700.0
2006-05-16 12:15:00,44.21,44.23,44.2,44.2,77200.0,26.9692,26.9814,26.9631,26.9631,77200.0
2006-05-16 12:20:00,44.2,44.2,44.13,44.13,97300.0,26.9631,26.9631,26.9204,26.9204,97300.0
2006-05-16 12:25:00,44.14,44.19,44.13,44.18,76700.0,26.9265,26.957,26.9204,26.9509,76700.0
2006-05-16 12:30:00,44.18,44.19,44.15,44.17,48600.0,26.9509,26.957,26.9326,26.9448,48600.0
2006-05-16 12:35:00,44.16,44.26,44.16,44.22,71300.0,26.9387,26.9997,26.9387,26.9753,71300.0
2006-05-16 12:40:00,44.22,44.24,44.22,44.23,53600.0,26.9753,26.9875,26.9753,26.9814,53600.0
2006-05-16 12:45:00,44.23,44.24,44.22,44.23,44000.0,26.9814,26.9875,26.9753,26.9814,44000.0
2006-05-16 12:50:00,44.22,44.25,44.22,44.25,96800.0,26.9753,26.9936,26.9753,26.9936,96800.0
2006-05-16 12:55:00,44.25,44.33,44.25,44.33,137300.0,26.9936,27.0424,26.9936,27.0424,137300.0
2006-05-16 13:00:00,44.34,44.35,44.31,44.35,80800.0,27.0485,27.0546,27.0302,27.0546,80800.0
2006-05-16 13:05:00,44.34,44.41,44.34,44.4,92700.0,27.0485,27.0912,27.0485,27.0851,92700.0
2006-05-16 13:10:00,44.41,44.45,44.39,44.44,75000.0,27.0912,27.1156,27.079,27.1095,75000.0
2006-05-16 13:15:00,44.44,44.45,44.39,44.41,40600.0,27.1095,27.1156,27.079,27.0912,40600.0
2006-05-16 13:20:00,44.42,44.43,44.38,44.38,61500.0,27.0973,27.1034,27.0729,27.0729,61500.0
2006-05-16 13:25:00,44.39,44.4,44.35,44.35,72800.0,27.079,27.0851,27.0546,27.0546,72800.0
2006-05-16 13:30:00,44.34,44.38,44.34,44.37,118800.0,27.0485,27.0729,27.0485,27.0668,118800.0
2006-05-16 13:35:00,44.38,44.39,44.34,44.37,100100.0,27.0729,27.079,27.0485,27.0668,100100.0
2006-05-16 13:40:00,44.37,44.37,44.34,44.36,91100.0,27.0668,27.0668,27.0485,27.0607,91100.0
2006-05-16 13:45:00,44.35,44.37,44.3,44.31,152200.0,27.0546,27.0668,27.0241,27.0302,152200.0
2006-05-16 13:50:00,44.31,44.32,44.28,44.28,94900.0,27.0302,27.0363,27.0119,27.0119,94900.0
2006-05-16 13:55:00,44.29,44.33,44.28,44.31,91200.0,27.018,27.0424,27.0119,27.0302,91200.0
2006-05-16 14:00:00,44.31,44.32,44.27,44.27,60400.0,27.0302,27.0363,27.0058,27.0058,60400.0
2006-05-16 14:05:00,44.27,44.35,44.27,44.35,70100.0,27.0058,27.0546,27.0058,27.0546,70100.0
2006-05-16 14:10:00,44.35,44.39,44.31,44.33,59800.0,27.0546,27.079,27.0302,27.0424,59800.0
2006-05-16 14:15:00,44.33,44.34,44.3,44.32,56500.0,27.0424,27.0485,27.0241,27.0363,56500.0
2006-05-16 14:20:00,44.32,44.35,44.31,44.31,33500.0,27.0363,27.0546,27.0302,27.0302,33500.0
2006-05-16 14:25:00,44.31,44.31,44.23,44.28,83800.0,27.0302,27.0302,26.9814,27.0119,83800.0
2006-05-16 14:30:00,44.28,44.31,44.27,44.3,96500.0,27.0119,27.0302,27.0058,27.0241,96500.0
2006-05-16 14:35:00,44.31,44.34,44.31,44.34,47900.0,27.0302,27.0485,27.0302,27.0485,47900.0
2006-05-16 14:40:00,44.34,44.34,44.26,44.28,71700.0,27.0485,27.0485,26.9997,27.0119,71700.0
2006-05-16 14:45:00,44.26,44.3,44.26,44.29,48100.0,26.9997,27.0241,26.9997,27.018,48100.0
2006-05-16 14:50:00,44.27,44.3,44.27,44.28,54300.0,27.0058,27.0241,27.0058,27.0119,54300.0
2006-05-16 14:55:00,44.28,44.29,44.22,44.23,64900.0,27.0119,27.018,26.9753,26.9814,64900.0
2006-05-16 15:00:00,44.22,44.27,44.22,44.25,113800.0,26.9753,27.0058,26.9753,26.9936,113800.0
2006-05-16 15:05:00,44.25,44.25,44.21,44.22,68300.0,26.9936,26.9936,26.9692,26.9753,68300.0
2006-05-16 15:10:00,44.22,44.23,44.2,44.22,78900.0,26.9753,26.9814,26.9631,26.9753,78900.0
2006-05-16 15:15:00,44.23,44.24,44.16,44.18,93000.0,26.9814,26.9875,26.9387,26.9509,93000.0
2006-05-16 15:20:00,44.19,44.22,44.17,44.17,102800.0,26.957,26.9753,26.9448,26.9448,102800.0
2006-05-16 15:25:00,44.17,44.22,44.16,44.18,77900.0,26.9448,26.9753,26.9387,26.9509,77900.0
2006-05-16 15:30:00,44.19,44.25,44.18,44.25,84300.0,26.957,26.9936,26.9509,26.9936,84300.0
2006-05-16 15:35:00,44.25,44.35,44.25,44.35,143800.0,26.9936,27.0546,26.9936,27.0546,143800.0
2006-05-16 15:40:00,44.35,44.39,44.33,44.33,202700.0,27.0546,27.079,27.0424,27.0424,202700.0
2006-05-16 15:45:00,44.33,44.34,44.3,44.32,126100.0,27.0424,27.0485,27.0241,27.0363,126100.0
2006-05-16 15:50:00,44.32,44.36,44.3,44.32,122800.0,27.0363,27.0607,27.0241,27.0363,122800.0
2006-05-16 15:55:00,44.32,44.33,44.3,44.31,210300.0,27.0363,27.0424,27.0241,27.0302,210300.0
2006-05-17 09:30:00,43.8,44.05,43.6,43.76,613900.0,26.7191,26.8716,26.5971,26.6947,613900.0
2006-05-17 09:35:00,43.76,43.83,43.74,43.78,196600.0,26.6947,26.7374,26.6825,26.7069,196600.0
2006-05-17 09:40:00,43.77,43.79,43.68,43.76,139200.0,26.7008,26.713,26.6459,26.6947,139200.0
2006-05-17 09:45:00,43.75,43.83,43.73,43.81,136900.0,26.6886,26.7374,26.6764,26.7252,136900.0
2006-05-17 09:50:00,43.82,43.95,43.82,43.87,197100.0,26.7313,26.8106,26.7313,26.7618,197100.0
2006-05-17 09:55:00,43.87,43.9,43.74,43.77,191500.0,26.7618,26.7801,26.6825,26.7008,191500.0
2006-05-17 10:00:00,43.79,43.84,43.65,43.8,151400.0,26.713,26.7435,26.6276,26.7191,151400.0
2006-05-17 10:05:00,43.8,43.85,43.68,43.71,217600.0,26.7191,26.7496,26.6459,26.6642,217600.0
2006-05-17 10:10:00,43.71,43.76,43.68,43.71,97500.0,26.6642,26.6947,26.6459,26.6642,97500.0
2006-05-17 10:15:00,43.71,43.72,43.59,43.67,150700.0,26.6642,26.6703,26.591,26.6398,150700.0
2006-05-17 10:20:00,43.66,43.76,43.66,43.75,91900.0,26.6337,26.6947,26.6337,26.6886,91900.0
2006-05-17 10:25:00,43.76,43.86,43.75,43.82,144800.0,26.6947,26.7557,26.6886,26.7313,144800.0
2006-05-17 10:30:00,43.81,43.84,43.76,43.76,72700.0,26.7252,26.7435,26.6947,26.6947,72700.0
2006-05-17 10:35:00,43.75,43.83,43.72,43.76,155000.0,26.6886,26.7374,26.6703,26.6947,155000.0
2006-05-17 10:40:00,43.76,43.8,43.7,43.77,248100.0,26.6947,26.7191,26.6581,26.7008,248100.0
2006-05-17 10:45:00,43.78,43.86,43.75,43.85,116800.0,26.7069,26.7557,26.6886,26.7496,116800.0
2006-05-17 10:50:00,43.85,43.85,43.73,43.73,85700.0,26.7496,26.7496,26.6764,26.6764,85700.0
2006-05-17 10:55:00,43.73,43.77,43.71,43.72,145200.0,26.6764,26.7008,26.6642,26.6703,145200.0
2006-05-17 11:00:00,43.73,43.77,43.69,43.7,86000.0,26.6764,26.7008,26.652,26.6581,86000.0
2006-05-17 11:05:00,43.7,43.71,43.63,43.64,112300.0,26.6581,26.6642,26.6154,26.6215,112300.0
2006-05-17 11:10:00,43.64,43.65,43.53,43.54,201100.0,26.6215,26.6276,26.5544,26.5605,201100.0
2006-05-17 11:15:00,43.53,43.55,43.42,43.44,240800.0,26.5544,26.5666,26.4873,26.4995,240800.0
2006-05-17 11:20:00,43.44,43.51,43.43,43.45,159000.0,26.4995,26.5422,26.4934,26.5056,159000.0
2006-05-17 11:25:00,43.46,43.49,43.28,43.28,274000.0,26.5117,26.53,26.4019,26.4019,274000.0
2006-05-17 11:30:00,43.28,43.39,43.24,43.33,241300.0,26.4019,26.469,26.3775,26.4324,241300.0
2006-05-17 11:35:00,43.32,43.4,43.27,43.4,139700.0,26.4263,26.4751,26.3958,26.4751,139700.0
2006-05-17 11:40:00,43.39,43.42,43.34,43.34,156300.0,26.469,26.4873,26.4385,26.4385,156300.0
2006-05-17 11:45:00,43.35,43.43,43.33,43.35,184500.0,26.4446,26.4934,26.4324,26.4446,184500.0
2006-05-17 11:50:00,43.35,43.45,43.34,43.42,86000.0,26.4446,26.5056,26.4385,26.4873,86000.0
2006-05-17 11:55:00,43.41,43.46,43.38,43.39,97700.0,26.4812,26.5117,26.4629,26.469,97700.0
2006-05-17 12:00:00,43.39,43.44,43.39,43.42,82100.0,26.469,26.4995,26.469,26.4873,82100.0
2006-05-17 12:05:00,43.41,43.49,43.41,43.44,94700.0,26.4812,26.53,26.4812,26.4995,94700.0
2006-05-17 12:10:00,43.44,43.55,43.43,43.54,56900.0,26.4995,26.5666,26.4934,26.5605,56900.0
2006-05-17 12:15:00,43.54,43.54,43.45,43.45,135200.0,26.5605,26.5605,26.5056,26.5056,135200.0
2006-05-17 12:20:00,43.46,43.46,43.39,43.42,125500.0,26.5117,26.5117,26.469,26.4873,125500.0
2006-05-17 12:25:00,43.42,43.42,43.31,43.38,94800.0,26.4873,26.4873,26.4202,26.4629,94800.0
2006-05-17 12:30:00,43.39,43.45,43.37,43.45,52500.0,26.469,26.5056,26.4568,26.5056,52500.0
2006-05-17 12:35:00,43.45,43.51,43.45,43.5,68100.0,26.5056,26.5422,26.5056,26.5361,68100.0
2006-05-17 12:40:00,43.5,43.53,43.47,43.51,74600.0,26.5361,26.5544,26.5178,26.5422,74600.0
2006-05-17 12:45:00,43.51,43.51,43.45,43.46,92900.0,26.5422,26.5422,26.5056,26.5117,92900.0
2006-05-17 12:50:00,43.46,43.47,43.4,43.45,61100.0,26.5117,26.5178,26.4751,26.5056,61100.0
2006-05-17 12:55:00,43.45,43.48,43.41,43.44,65100.0,26.5056,26.5239,26.4812,26.4995,65100.0
2006-05-17 13:00:00,43.46,43.54,43.45,43.52,75300.0,26.5117,26.5605,26.5056,26.5483,75300.0
2006-05-17 13:05:00,43.52,43.53,43.43,43.47,60000.0,26.5483,26.5544,26.4934,26.5178,60000.0
2006-05-17 13:10:00,43.48,43.53,43.45,43.47,90300.0,26.5239,26.5544,26.5056,26.5178,90300.0
2006-05-17 13:15:00,43.48,43.48,43.41,43.44,129100.0,26.5239,26.5239,26.4812,26.4995,129100.0
2006-05-17 13:20:00,43.44,43.47,43.42,43.45,79000.0,26.4995,26.5178,26.4873,26.5056,79000.0
2006-05-17 13:25:00,43.44,43.45,43.39,43.4,128600.0,26.4995,26.5056,26.469,26.4751,128600.0
2006-05-17 13:30:00,43.4,43.45,43.36,43.44,93400.0,26.4751,26.5056,26.4507,26.4995,93400.0
2006-05-17 13:35:00,43.44,43.45,43.35,43.39,75400.0,26.4995,26.5056,26.4446,26.469,75400.0
2006-05-17 13:40:00,43.4,43.41,43.35,43.39,83100.0,26.4751,26.4812,26.4446,26.469,83100.0
2006-05-17 13:45:00,43.38,43.43,43.36,43.39,120000.0,26.4629,26.4934,26.4507,26.469,120000.0
2006-05-17 13:50:00,43.39,43.44,43.39,43.43,137600.0,26.469,26.4995,26.469,26.4934,137600.0
2006-05-17 13:55:00,43.42,43.44,43.39,43.41,83500.0,26.4873,26.4995,26.469,26.4812,83500.0
2006-05-17 14:00:00,43.41,43.43,43.38,43.39,63400.0,26.4812,26.4934,26.4629,26.469,63400.0
2006-05-17 14:05:00,43.4,43.46,43.38,43.4,170600.0,26.4751,26.5117,26.4629,26.4751,170600.0
2006-05-17 14:10:00,43.39,43.4,43.34,43.38,100800.0,26.469,26.4751,26.4385,26.4629,100800.0
2006-05-17 14:15:00,43.37,43.38,43.28,43.35,151200.0,26.4568,26.4629,26.4019,26.4446,151200.0
2006-05-17 14:20:00,43.35,43.38,43.33,43.35,156900.0,26.4446,26.4629,26.4324,26.4446,156900.0
2006-05-17 14:25:00,43.35,43.38,43.34,43.35,126400.0,26.4446,26.4629,26.4385,26.4446,126400.0
2006-05-17 14:30:00,43.35,43.37,43.31,43.31,97800.0,26.4446,26.4568,26.4202,26.4202,97800.0
2006-05-17 14:35:00,43.32,43.35,43.23,43.24,120800.0,26.4263,26.4446,26.3714,26.3775,120800.0
2006-05-17 14:40:00,43.24,43.26,43.21,43.24,193000.0,26.3775,26.3897,26.3592,26.3775,193000.0
2006-05-17 14:45:00,43.23,43.24,43.16,43.16,167400.0,26.3714,26.3775,26.3287,26.3287,167400.0
2006-05-17 14:50:00,43.17,43.17,43.09,43.12,237100.0,26.3348,26.3348,26.286,26.3043,237100.0
2006-05-17 14:55:00,43.12,43.19,43.11,43.15,128600.0,26.3043,26.347,26.2982,26.3226,128600.0
2006-05-17 15:00:00,43.15,43.2,43.14,43.19,250300.0,26.3226,26.3531,26.3165,26.347,250300.0
2006-05-17 15:05:00,43.19,43.35,43.19,43.34,194900.0,26.347,26.4446,26.347,26.4385,194900.0
2006-05-17 15:10:00,43.35,43.35,43.22,43.32,147200.0,26.4446,26.4446,26.3653,26.4263,147200.0
2006-05-17 15:15:00,43.31,43.4,43.31,43.34,152400.0,26.4202,26.4751,26.4202,26.4385,152400.0
2006-05-17 15:20:00,43.34,43.37,43.32,43.34,143200.0,26.4385,26.4568,26.4263,26.4385,143200.0
2006-05-17 15:25:00,43.34,43.38,43.32,43.36,138600.0,26.4385,26.4629,26.4263,26.4507,138600.0
2006-05-17 15:30:00,43.37,43.43,43.36,43.43,159700.0,26.4568,26.4934,26.4507,26.4934,159700.0
2006-05-17 15:35:00,43.42,43.46,43.39,43.43,187500.0,26.4873,26.5117,26.469,26.4934,187500.0
2006-05-17 15:40:00,43.42,43.45,43.36,43.36,252100.0,26.4873,26.5056,26.4507,26.4507,252100.0
2006-05-17 15:45:00,43.36,43.36,43.19,43.21,323000.0,26.4507,26.4507,26.347,26.3592,323000.0
2006-05-17 15:50:00,43.21,43.26,43.2,43.21,301900.0,26.3592,26.3897,26.3531,26.3592,301900.0
2006-05-17 15:55:00,43.21,43.25,43.2,43.23,305000.0,26.3592,26.3836,26.3531,26.3714,305000.0
2006-05-18 09:30:00,43.29,43.41,43.17,43.4,461400.0,26.408,26.4812,26.3348,26.4751,461400.0
2006-05-18 09:35:00,43.38,43.4,43.22,43.24,242600.0,26.4629,26.4751,26.3653,26.3775,242600.0
2006-05-18 09:40:00,43.24,43.29,43.14,43.26,150000.0,26.3775,26.408,26.3165,26.3897,150000.0
2006-05-18 09:45:00,43.26,43.27,43.11,43.13,133000.0,26.3897,26.3958,26.2982,26.3104,133000.0
2006-05-18 09:50:00,43.13,43.15,43.07,43.12,222800.0,26.3104,26.3226,26.2738,26.3043,222800.0
2006-05-18 09:55:00,43.11,43.19,43.1,43.15,205700.0,26.2982,26.347,26.2921,26.3226,205700.0
2006-05-18 10:00:00,43.15,43.21,43.13,43.2,187400.0,26.3226,26.3592,26.3104,26.3531,187400.0
2006-05-18 10:05:00,43.19,43.2,43.01,43.03,113300.0,26.347,26.3531,26.2372,26.2494,113300.0
2006-05-18 10:10:00,43.03,43.03,42.85,42.85,404600.0,26.2494,26.2494,26.1396,26.1396,404600.0
2006-05-18 10:15:00,42.82,42.97,42.76,42.92,273700.0,26.1213,26.2128,26.0847,26.1823,273700.0
2006-05-18 10:20:00,42.92,43.02,42.9,42.96,211000.0,26.1823,26.2433,26.1701,26.2067,211000.0
2006-05-18 10:25:00,42.96,43.05,42.95,43.05,162100.0,26.2067,26.2616,26.2006,26.2616,162100.0
2006-05-18 10:30:00,43.05,43.12,43.01,43.04,125600.0,26.2616,26.3043,26.2372,26.2555,125600.0
2006-05-18 10:35:00,43.04,43.09,43.01,43.06,122400.0,26.2555,26.286,26.2372,26.2677,122400.0
2006-05-18 10:40:00,43.06,43.1,43.06,43.07,84400.0,26.2677,26.2921,26.2677,26.2738,84400.0
2006-05-18 10:45:00,43.06,43.09,43.03,43.07,71400.0,26.2677,26.286,26.2494,26.2738,71400.0
2006-05-18 10:50:00,43.08,43.14,43.04,43.14,149600.0,26.2799,26.3165,26.2555,26.3165,149600.0
2006-05-18 10:55:00,43.14,43.22,43.13,43.21,94800.0,26.3165,26.3653,26.3104,26.3592,94800.0
2006-05-18 11:00:00,43.22,43.22,43.14,43.18,104300.0,26.3653,26.3653,26.3165,26.3409,104300.0
2006-05-18 11:05:00,43.17,43.17,43.04,43.07,90400.0,26.3348,26.3348,26.2555,26.2738,90400.0
2006-05-18 11:10:00,43.09,43.12,43.07,43.07,75500.0,26.286,26.3043,26.2738,26.2738,75500.0
2006-05-18 11:15:00,43.06,43.08,43.04,43.05,72700.0,26.2677,26.2799,26.2555,26.2616,72700.0
2006-05-18 11:20:00,43.05,43.11,43.04,43.1,84400.0,26.2616,26.2982,26.2555,26.2921,84400.0
2006-05-18 11:25:00,43.1,43.25,43.1,43.21,118600.0,26.2921,26.3836,26.2921,26.3592,118600.0
2006-05-18 11:30:00,43.22,43.29,43.18,43.29,125000.0,26.3653,26.408,26.3409,26.408,125000.0
2006-05-18 11:35:00,43.29,43.29,43.24,43.26,49700.0,26.408,26.408,26.3775,26.3897,49700.0
2006-05-18 11:40:00,43.27,43.34,43.24,43.33,117700.0,26.3958,26.4385,26.3775,26.4324,117700.0
2006-05-18 11:45:00,43.33,43.36,43.3,43.35,114800.0,26.4324,26.4507,26.4141,26.4446,114800.0
2006-05-18 11:50:00,43.36,43.36,43.12,43.12,136100.0,26.4507,26.4507,26.3043,26.3043,136100.0
2006-05-18 11:55:00,43.12,43.19,43.1,43.15,93600.0,26.3043,26.347,26.2921,26.3226,93600.0
2006-05-18 12:00:00,43.14,43.23,43.08,43.21,115100.0,26.3165,26.3714,26.2799,26.3592,115100.0
2006-05-18 12:05:00,43.21,43.3,43.15,43.27,90200.0,26.3592,26.4141,26.3226,26.3958,90200.0
2006-05-18 12:10:00,43.29,43.3,43.23,43.25,70100.0,26.408,26.4141,26.3714,26.3836,70100.0
2006-05-18 12:15:00,43.25,43.29,43.15,43.15,116200.0,26.3836,26.408,26.3226,26.3226,116200.0
2006-05-18 12:20:00,43.16,43.17,43.1,43.1,94700.0,26.3287,26.3348,26.2921,26.2921,94700.0
2006-05-18 12:25:00,43.09,43.14,43.07,43.09,56900.0,26.286,26.3165,26.2738,26.286,56900.0
2006-05-18 12:30:00,43.1,43.1,43.03,43.03,78400.0,26.2921,26.2921,26.2494,26.2494,78400.0
2006-05-18 12:35:00,43.02,43.05,42.98,42.98,69200.0,26.2433,26.2616,26.2189,26.2189,69200.0
2006-05-18 12:40:00,42.98,42.99,42.94,42.97,61100.0,26.2189,26.225,26.1945,26.2128,61100.0
2006-05-18 12:45:00,42.96,42.98,42.93,42.96,40300.0,26.2067,26.2189,26.1884,26.2067,40300.0
2006-05-18 12:50:00,42.95,42.97,42.93,42.94,35000.0,26.2006,26.2128,26.1884,26.1945,35000.0
2006-05-18 12:55:00,42.94,43.0,42.94,42.99,56900.0,26.1945,26.2311,26.1945,26.225,56900.0
2006-05-18 13:00:00,43.0,43.07,42.99,43.07,46900.0,26.2311,26.2738,26.225,26.2738,46900.0
2006-05-18 13:05:00,43.07,43.09,43.04,43.07,401300.0,26.2738,26.286,26.2555,26.2738,401300.0
2006-05-18 13:10:00,43.07,43.11,43.06,43.07,107100.0,26.2738,26.2982,26.2677,26.2738,107100.0
2006-05-18 13:15:00,43.05,43.11,43.03,43.05,83700.0,26.2616,26.2982,26.2494,26.2616,83700.0
2006-05-18 13:20:00,43.05,43.07,43.04,43.07,101000.0,26.2616,26.2738,26.2555,26.2738,101000.0
2006-05-18 13:25:00,43.07,43.15,43.07,43.14,63600.0,26.2738,26.3226,26.2738,26.3165,63600.0
2006-05-18 13:30:00,43.14,43.19,43.13,43.18,72600.0,26.3165,26.347,26.3104,26.3409,72600.0
2006-05-18 13:35:00,43.19,43.26,43.18,43.23,76400.0,26.347,26.3897,26.3409,26.3714,76400.0
2006-05-18 13:40:00,43.23,43.24,43.2,43.2,63600.0,26.3714,26.3775,26.3531,26.3531,63600.0
2006-05-18 13:45:00,43.2,43.24,43.2,43.23,85100.0,26.3531,26.3775,26.3531,26.3714,85100.0
2006-05-18 13:50:00,43.23,43.23,43.17,43.19,53300.0,26.3714,26.3714,26.3348,26.347,53300.0
2006-05-18 13:55:00,43.18,43.21,43.18,43.2,69500.0,26.3409,26.3592,26.3409,26.3531,69500.0
2006-05-18 14:00:00,43.21,43.21,43.12,43.18,85300.0,26.3592,26.3592,26.3043,26.3409,85300.0
2006-05-18 14:05:00,43.19,43.19,43.14,43.14,68200.0,26.347,26.347,26.3165,26.3165,68200.0
2006-05-18 14:10:00,43.14,43.15,43.1,43.13,61400.0,26.3165,26.3226,26.2921,26.3104,61400.0
2006-05-18 14:15:00,43.11,43.17,43.1,43.14,49200.0,26.2982,26.3348,26.2921,26.3165,49200.0
2006-05-18 14:20:00,43.15,43.15,43.1,43.1,104300.0,26.3226,26.3226,26.2921,26.2921,104300.0
2006-05-18 14:25:00,43.11,43.13,43.05,43.07,77400.0,26.2982,26.3104,26.2616,26.2738,77400.0
2006-05-18 14:30:00,43.08,43.15,43.08,43.15,57800.0,26.2799,26.3226,26.2799,26.3226,57800.0
2006-05-18 14:35:00,43.15,43.19,43.13,43.19,87900.0,26.3226,26.347,26.3104,26.347,87900.0
2006-05-18 14:40:00,43.19,43.19,43.11,43.12,76000.0,26.347,26.347,26.2982,26.3043,76000.0
2006-05-18 14:45:00,43.13,43.16,43.12,43.14,49300.0,26.3104,26.3287,26.3043,26.3165,49300.0
2006-05-18 14:50:00,43.15,43.19,43.14,43.14,64600.0,26.3226,26.347,26.3165,26.3165,64600.0
2006-05-18 14:55:00,43.15,43.15,43.05,43.13,114500.0,26.3226,26.3226,26.2616,26.3104,114500.0
2006-05-18 15:00:00,43.13,43.14,43.09,43.1,60700.0,26.3104,26.3165,26.286,26.2921,60700.0
2006-05-18 15:05:00,43.1,43.11,43.08,43.1,96000.0,26.2921,26.2982,26.2799,26.2921,96000.0
2006-05-18 15:10:00,43.11,43.12,43.05,43.06,130400.0,26.2982,26.3043,26.2616,26.2677,130400.0
2006-05-18 15:15:00,43.06,43.09,43.02,43.02,115700.0,26.2677,26.286,26.2433,26.2433,115700.0
2006-05-18 15:20:00,43.02,43.03,42.9,42.91,215200.0,26.2433,26.2494,26.1701,26.1762,215200.0
2006-05-18 15:25:00,42.92,42.94,42.89,42.92,207400.0,26.1823,26.1945,26.164,26.1823,207400.0
2006-05-18 15:30:00,42.92,42.95,42.87,42.94,166800.0,26.1823,26.2006,26.1518,26.1945,166800.0
2006-05-18 15:35:00,42.95,42.96,42.89,42.9,132800.0,26.2006,26.2067,26.164,26.1701,132800.0
2006-05-18 15:40:00,42.9,42.91,42.79,42.82,295700.0,26.1701,26.1762,26.103,26.1213,295700.0
2006-05-18 15:45:00,42.82,42.86,42.72,42.73,341300.0,26.1213,26.1457,26.0603,26.0664,341300.0
2006-05-18 15:50:00,42.73,42.82,42.72,42.77,334900.0,26.0664,26.1213,26.0603,26.0908,334900.0
2006-05-18 15:55:00,42.77,42.78,42.69,42.75,590600.0,26.0908,26.0969,26.042,26.0786,590600.0
2006-05-19 09:30:00,42.9,42.91,42.86,42.87,1876700.0,26.1701,26.1762,26.1457,26.1518,1876700.0
2006-05-19 09:35:00,42.87,42.97,42.86,42.89,199500.0,26.1518,26.2128,26.1457,26.164,199500.0
2006-05-19 09:40:00,42.89,43.05,42.83,42.83,300600.0,26.164,26.2616,26.1274,26.1274,300600.0
2006-05-19 09:45:00,42.81,42.93,42.79,42.86,138300.0,26.1152,26.1884,26.103,26.1457,138300.0
2006-05-19 09:50:00,42.87,42.92,42.84,42.88,127300.0,26.1518,26.1823,26.1335,26.1579,127300.0
2006-05-19 09:55:00,42.89,42.89,42.72,42.76,136200.0,26.164,26.164,26.0603,26.0847,136200.0
2006-05-19 10:00:00,42.77,42.77,42.7,42.73,88700.0,26.0908,26.0908,26.0481,26.0664,88700.0
2006-05-19 10:05:00,42.73,42.79,42.73,42.75,184700.0,26.0664,26.103,26.0664,26.0786,184700.0
2006-05-19 10:10:00,42.75,42.79,42.7,42.71,112700.0,26.0786,26.103,26.0481,26.0542,112700.0
2006-05-19 10:15:00,42.72,42.79,42.71,42.72,491700.0,26.0603,26.103,26.0542,26.0603,491700.0
2006-05-19 10:20:00,42.72,42.75,42.7,42.71,217100.0,26.0603,26.0786,26.0481,26.0542,217100.0
2006-05-19 10:25:00,42.72,42.73,42.67,42.71,253300.0,26.0603,26.0664,26.0298,26.0542,253300.0
2006-05-19 10:30:00,42.73,42.75,42.64,42.7,377400.0,26.0664,26.0786,26.0115,26.0481,377400.0
2006-05-19 10:35:00,42.68,42.75,42.68,42.71,210300.0,26.0359,26.0786,26.0359,26.0542,210300.0
2006-05-19 10:40:00,42.72,42.82,42.71,42.77,109600.0,26.0603,26.1213,26.0542,26.0908,109600.0
2006-05-19 10:45:00,42.77,42.83,42.76,42.8,103100.0,26.0908,26.1274,26.0847,26.1091,103100.0
2006-05-19 10:50:00,42.8,42.81,42.74,42.78,138500.0,26.1091,26.1152,26.0725,26.0969,138500.0
2006-05-19 10:55:00,42.78,42.79,42.76,42.77,59400.0,26.0969,26.103,26.0847,26.0908,59400.0
2006-05-19 11:00:00,42.77,42.8,42.72,42.8,88300.0,26.0908,26.1091,26.0603,26.1091,88300.0
2006-05-19 11:05:00,42.79,42.8,42.72,42.72,139600.0,26.103,26.1091,26.0603,26.0603,139600.0
2006-05-19 11:10:00,42.73,42.74,42.55,42.62,233900.0,26.0664,26.0725,25.9566,25.9993,233900.0
2006-05-19 11:15:00,42.6,42.73,42.57,42.7,128000.0,25.9871,26.0664,25.9688,26.0481,128000.0
2006-05-19 11:20:00,42.69,42.85,42.67,42.76,245800.0,26.042,26.1396,26.0298,26.0847,245800.0
2006-05-19 11:25:00,42.77,42.8,42.67,42.75,149600.0,26.0908,26.1091,26.0298,26.0786,149600.0
2006-05-19 11:30:00,42.73,42.74,42.65,42.68,133900.0,26.0664,26.0725,26.0176,26.0359,133900.0
2006-05-19 11:35:00,42.68,42.68,42.53,42.61,206900.0,26.0359,26.0359,25.9444,25.9932,206900.0
2006-05-19 11:40:00,42.6,42.63,42.55,42.56,207700.0,25.9871,26.0054,25.9566,25.9627,207700.0
2006-05-19 11:45:00,42.57,42.61,42.56,42.57,58800.0,25.9688,25.9932,25.9627,25.9688,58800.0
2006-05-19 11:50:00,42.57,42.59,42.51,42.54,84800.0,25.9688,25.981,25.9322,25.9505,84800.0
2006-05-19 11:55:00,42.54,42.58,42.5,42.57,83100.0,25.9505,25.9749,25.9261,25.9688,83100.0
2006-05-19 12:00:00,42.57,42.66,42.56,42.66,128200.0,25.9688,26.0237,25.9627,26.0237,128200.0
2006-05-19 12:05:00,42.67,42.7,42.62,42.7,115300.0,26.0298,26.0481,25.9993,26.0481,115300.0
2006-05-19 12:10:00,42.68,42.72,42.67,42.68,185800.0,26.0359,26.0603,26.0298,26.0359,185800.0
2006-05-19 12:15:00,42.68,42.69,42.64,42.66,74700.0,26.0359,26.042,26.0115,26.0237,74700.0
2006-05-19 12:20:00,42.66,42.66,42.61,42.65,66200.0,26.0237,26.0237,25.9932,26.0176,66200.0
2006-05-19 12:25:00,42.65,42.67,42.64,42.66,33000.0,26.0176,26.0298,26.0115,26.0237,33000.0
2006-05-19 12:30:00,42.65,42.72,42.65,42.69,127200.0,26.0176,26.0603,26.0176,26.042,127200.0
2006-05-19 12:35:00,42.68,42.78,42.68,42.76,211800.0,26.0359,26.0969,26.0359,26.0847,211800.0
2006-05-19 12:40:00,42.77,42.88,42.75,42.85,192100.0,26.0908,26.1579,26.0786,26.1396,192100.0
2006-05-19 12:45:00,42.85,42.88,42.71,42.75,127500.0,26.1396,26.1579,26.0542,26.0786,127500.0
2006-05-19 12:50:00,42.74,42.82,42.74,42.8,59000.0,26.0725,26.1213,26.0725,26.1091,59000.0
2006-05-19 12:55:00,42.79,42.8,42.73,42.73,75400.0,26.103,26.1091,26.0664,26.0664,75400.0
2006-05-19 13:00:00,42.73,42.74,42.66,42.68,96500.0,26.0664,26.0725,26.0237,26.0359,96500.0
2006-05-19 13:05:00,42.68,42.74,42.66,42.68,94800.0,26.0359,26.0725,26.0237,26.0359,94800.0
2006-05-19 13:10:00,42.68,42.71,42.64,42.71,40400.0,26.0359,26.0542,26.0115,26.0542,40400.0
2006-05-19 13:15:00,42.71,42.79,42.69,42.79,62200.0,26.0542,26.103,26.042,26.103,62200.0
2006-05-19 13:20:00,42.79,42.85,42.77,42.85,121900.0,26.103,26.1396,26.0908,26.1396,121900.0
2006-05-19 13:25:00,42.85,42.89,42.83,42.86,115300.0,26.1396,26.164,26.1274,26.1457,115300.0
2006-05-19 13:30:00,42.86,42.86,42.83,42.83,70000.0,26.1457,26.1457,26.1274,26.1274,70000.0
2006-05-19 13:35:00,42.84,42.85,42.81,42.83,57000.0,26.1335,26.1396,26.1152,26.1274,57000.0
2006-05-19 13:40:00,42.82,42.88,42.81,42.87,118000.0,26.1213,26.1579,26.1152,26.1518,118000.0
2006-05-19 13:45:00,42.87,42.9,42.81,42.89,121300.0,26.1518,26.1701,26.1152,26.164,121300.0
2006-05-19 13:50:00,42.9,42.92,42.83,42.86,83300.0,26.1701,26.1823,26.1274,26.1457,83300.0
2006-05-19 13:55:00,42.85,42.87,42.82,42.85,71100.0,26.1396,26.1518,26.1213,26.1396,71100.0
2006-05-19 14:00:00,42.84,42.87,42.79,42.82,58000.0,26.1335,26.1518,26.103,26.1213,58000.0
2006-05-19 14:05:00,42.82,42.84,42.81,42.84,56200.0,26.1213,26.1335,26.1152,26.1335,56200.0
2006-05-19 14:10:00,42.84,42.84,42.8,42.81,65300.0,26.1335,26.1335,26.1091,26.1152,65300.0
2006-05-19 14:15:00,42.81,42.82,42.74,42.77,71700.0,26.1152,26.1213,26.0725,26.0908,71700.0
2006-05-19 14:20:00,42.77,42.8,42.77,42.78,32200.0,26.0908,26.1091,26.0908,26.0969,32200.0
2006-05-19 14:25:00,42.78,42.79,42.76,42.79,77000.0,26.0969,26.103,26.0847,26.103,77000.0
2006-05-19 14:30:00,42.79,42.8,42.71,42.74,123300.0,26.103,26.1091,26.0542,26.0725,123300.0
2006-05-19 14:35:00,42.73,42.8,42.64,42.71,281400.0,26.0664,26.1091,26.0115,26.0542,281400.0
2006-05-19 14:40:00,42.71,42.8,42.71,42.79,53900.0,26.0542,26.1091,26.0542,26.103,53900.0
2006-05-19 14:45:00,42.79,42.79,42.69,42.71,121500.0,26.103,26.103,26.042,26.0542,121500.0
2006-05-19 14:50:00,42.71,42.73,42.66,42.67,111600.0,26.0542,26.0664,26.0237,26.0298,111600.0
2006-05-19 14:55:00,42.68,42.74,42.65,42.68,92200.0,26.0359,26.0725,26.0176,26.0359,92200.0
2006-05-19 15:00:00,42.68,42.74,42.68,42.69,65900.0,26.0359,26.0725,26.0359,26.042,65900.0
2006-05-19 15:05:00,42.68,42.68,42.61,42.63,128900.0,26.0359,26.0359,25.9932,26.0054,128900.0
2006-05-19 15:10:00,42.63,42.64,42.55,42.59,120800.0,26.0054,26.0115,25.9566,25.981,120800.0
2006-05-19 15:15:00,42.6,42.61,42.57,42.59,80500.0,25.9871,25.9932,25.9688,25.981,80500.0
2006-05-19 15:20:00,42.6,42.63,42.54,42.58,110600.0,25.9871,26.0054,25.9505,25.9749,110600.0
2006-05-19 15:25:00,42.58,42.7,42.57,42.68,223400.0,25.9749,26.0481,25.9688,26.0359,223400.0
2006-05-19 15:30:00,42.68,42.7,42.58,42.58,116200.0,26.0359,26.0481,25.9749,25.9749,116200.0
2006-05-19 15:35:00,42.57,42.61,42.54,42.61,130800.0,25.9688,25.9932,25.9505,25.9932,130800.0
2006-05-19 15:40:00,42.61,42.63,42.59,42.61,246600.0,25.9932,26.0054,25.981,25.9932,246600.0
2006-05-19 15:45:00,42.6,42.67,42.6,42.61,156200.0,25.9871,26.0298,25.9871,25.9932,156200.0
2006-05-19 15:50:00,42.62,42.71,42.61,42.71,174300.0,25.9993,26.0542,25.9932,26.0542,174300.0
2006-05-19 15:55:00,42.73,42.78,42.67,42.69,457700.0,26.0664,26.0969,26.0298,26.042,457700.0
2006-05-22 09:30:00,42.75,42.75,42.61,42.62,307300.0,26.0786,26.0786,25.9932,25.9993,307300.0
2006-05-22 09:35:00,42.63,42.89,42.62,42.88,278300.0,26.0054,26.164,25.9993,26.1579,278300.0
2006-05-22 09:40:00,42.89,42.94,42.84,42.84,208400.0,26.164,26.1945,26.1335,26.1335,208400.0
2006-05-22 09:45:00,42.84,42.91,42.83,42.88,138400.0,26.1335,26.1762,26.1274,26.1579,138400.0
2006-05-22 09:50:00,42.89,42.95,42.81,42.9,182500.0,26.164,26.2006,26.1152,26.1701,182500.0
2006-05-22 09:55:00,42.9,42.9,42.85,42.85,152800.0,26.1701,26.1701,26.1396,26.1396,152800.0
2006-05-22 10:00:00,42.85,42.87,42.7,42.74,155700.0,26.1396,26.1518,26.0481,26.0725,155700.0
2006-05-22 10:05:00,42.74,42.77,42.7,42.75,261300.0,26.0725,26.0908,26.0481,26.0786,261300.0
2006-05-22 10:10:00,42.76,42.78,42.72,42.75,179800.0,26.0847,26.0969,26.0603,26.0786,179800.0
2006-05-22 10:15:00,42.76,42.85,42.76,42.85,224300.0,26.0847,26.1396,26.0847,26.1396,224300.0
2006-05-22 10:20:00,42.85,42.86,42.75,42.75,254300.0,26.1396,26.1457,26.0786,26.0786,254300.0
2006-05-22 10:25:00,42.74,42.84,42.74,42.8,139600.0,26.0725,26.1335,26.0725,26.1091,139600.0
2006-05-22 10:30:00,42.8,42.85,42.77,42.81,180400.0,26.1091,26.1396,26.0908,26.1152,180400.0
2006-05-22 10:35:00,42.8,42.83,42.79,42.79,148500.0,26.1091,26.1274,26.103,26.103,148500.0
2006-05-22 10:40:00,42.79,42.85,42.79,42.82,94400.0,26.103,26.1396,26.103,26.1213,94400.0
2006-05-22 10:45:00,42.83,42.85,42.83,42.84,127400.0,26.1274,26.1396,26.1274,26.1335,127400.0
2006-05-22 10:50:00,42.84,42.9,42.83,42.89,201900.0,26.1335,26.1701,26.1274,26.164,201900.0
2006-05-22 10:55:00,42.89,42.91,42.79,42.8,183400.0,26.164,26.1762,26.103,26.1091,183400.0
2006-05-22 11:00:00,42.79,42.81,42.64,42.65,150400.0,26.103,26.1152,26.0115,26.0176,150400.0
2006-05-22 11:05:00,42.64,42.75,42.63,42.71,137900.0,26.0115,26.0786,26.0054,26.0542,137900.0
2006-05-22 11:10:00,42.71,42.72,42.56,42.59,162200.0,26.0542,26.0603,25.9627,25.981,162200.0
2006-05-22 11:15:00,42.58,42.6,42.48,42.48,217000.0,25.9749,25.9871,25.9139,25.9139,217000.0
2006-05-22 11:20:00,42.48,42.6,42.47,42.59,202800.0,25.9139,25.9871,25.9078,25.981,202800.0
2006-05-22 11:25:00,42.6,42.64,42.56,42.63,141000.0,25.9871,26.0115,25.9627,26.0054,141000.0
2006-05-22 11:30:00,42.64,42.79,42.64,42.74,161500.0,26.0115,26.103,26.0115,26.0725,161500.0
2006-05-22 11:35:00,42.74,42.77,42.7,42.71,139100.0,26.0725,26.0908,26.0481,26.0542,139100.0
2006-05-22 11:40:00,42.71,42.76,42.64,42.65,118100.0,26.0542,26.0847,26.0115,26.0176,118100.0
2006-05-22 11:45:00,42.62,42.66,42.47,42.51,137200.0,25.9993,26.0237,25.9078,25.9322,137200.0
2006-05-22 11:50:00,42.48,42.51,42.34,42.36,320800.0,25.9139,25.9322,25.8285,25.8407,320800.0
2006-05-22 11:55:00,42.37,42.59,42.37,42.54,257200.0,25.8468,25.981,25.8468,25.9505,257200.0
2006-05-22 12:00:00,42.54,42.58,42.51,42.57,170900.0,25.9505,25.9749,25.9322,25.9688,170900.0
2006-05-22 12:05:00,42.57,42.7,42.57,42.68,218100.0,25.9688,26.0481,25.9688,26.0359,218100.0
2006-05-22 12:10:00,42.69,42.75,42.68,42.73,135600.0,26.042,26.0786,26.0359,26.0664,135600.0
2006-05-22 12:15:00,42.73,42.8,42.71,42.75,87100.0,26.0664,26.1091,26.0542,26.0786,87100.0
2006-05-22 12:20:00,42.75,42.76,42.69,42.72,98500.0,26.0786,26.0847,26.042,26.0603,98500.0
2006-05-22 12:25:00,42.72,42.73,42.63,42.68,137200.0,26.0603,26.0664,26.0054,26.0359,137200.0
2006-05-22 12:30:00,42.67,42.78,42.65,42.78,142200.0,26.0298,26.0969,26.0176,26.0969,142200.0
2006-05-22 12:35:00,42.78,42.8,42.72,42.78,95400.0,26.0969,26.1091,26.0603,26.0969,95400.0
2006-05-22 12:40:00,42.77,42.82,42.75,42.77,91700.0,26.0908,26.1213,26.0786,26.0908,91700.0
2006-05-22 12:45:00,42.78,42.84,42.76,42.78,122400.0,26.0969,26.1335,26.0847,26.0969,122400.0
2006-05-22 12:50:00,42.78,42.85,42.75,42.79,92500.0,26.0969,26.1396,26.0786,26.103,92500.0
2006-05-22 12:55:00,42.78,42.82,42.66,42.73,167500.0,26.0969,26.1213,26.0237,26.0664,167500.0
2006-05-22 13:00:00,42.73,42.78,42.67,42.72,160200.0,26.0664,26.0969,26.0298,26.0603,160200.0
2006-05-22 13:05:00,42.72,42.74,42.66,42.68,66100.0,26.0603,26.0725,26.0237,26.0359,66100.0
2006-05-22 13:10:00,42.68,42.74,42.66,42.72,78500.0,26.0359,26.0725,26.0237,26.0603,78500.0
2006-05-22 13:15:00,42.72,42.74,42.68,42.7,63700.0,26.0603,26.0725,26.0359,26.0481,63700.0
2006-05-22 13:20:00,42.7,42.76,42.67,42.7,74000.0,26.0481,26.0847,26.0298,26.0481,74000.0
2006-05-22 13:25:00,42.71,42.78,42.7,42.76,127100.0,26.0542,26.0969,26.0481,26.0847,127100.0
2006-05-22 13:30:00,42.75,42.75,42.68,42.7,61600.0,26.0786,26.0786,26.0359,26.0481,61600.0
2006-05-22 13:35:00,42.69,42.71,42.68,42.71,72600.0,26.042,26.0542,26.0359,26.0542,72600.0
2006-05-22 13:40:00,42.71,42.72,42.63,42.64,108800.0,26.0542,26.0603,26.0054,26.0115,108800.0
2006-05-22 13:45:00,42.65,42.68,42.57,42.59,103500.0,26.0176,26.0359,25.9688,25.981,103500.0
2006-05-22 13:50:00,42.59,42.64,42.56,42.62,121000.0,25.981,26.0115,25.9627,25.9993,121000.0
2006-05-22 13:55:00,42.62,42.62,42.58,42.58,86400.0,25.9993,25.9993,25.9749,25.9749,86400.0
2006-05-22 14:00:00,42.59,42.6,42.5,42.5,160000.0,25.981,25.9871,25.9261,25.9261,160000.0
2006-05-22 14:05:00,42.5,42.52,42.45,42.51,103900.0,25.9261,25.9383,25.8956,25.9322,103900.0
2006-05-22 14:10:00,42.52,42.63,42.5,42.63,180300.0,25.9383,26.0054,25.9261,26.0054,180300.0
2006-05-22 14:15:00,42.63,42.75,42.61,42.72,197000.0,26.0054,26.0786,25.9932,26.0603,197000.0
2006-05-22 14:20:00,42.72,42.72,42.63,42.63,103000.0,26.0603,26.0603,26.0054,26.0054,103000.0
2006-05-22 14:25:00,42.64,42.72,42.58,42.7,328900.0,26.0115,26.0603,25.9749,26.0481,328900.0
2006-05-22 14:30:00,42.7,42.7,42.63,42.65,94900.0,26.0481,26.0481,26.0054,26.0176,94900.0
2006-05-22 14:35:00,42.65,42.68,42.62,42.63,92100.0,26.0176,26.0359,25.9993,26.0054,92100.0
2006-05-22 14:40:00,42.63,42.63,42.53,42.56,158900.0,26.0054,26.0054,25.9444,25.9627,158900.0
2006-05-22 14:45:00,42.57,42.58,42.53,42.56,107300.0,25.9688,25.9749,25.9444,25.9627,107300.0
2006-05-22 14:50:00,42.57,42.59,42.53,42.55,122200.0,25.9688,25.981,25.9444,25.9566,122200.0
2006-05-22 14:55:00,42.55,42.59,42.51,42.57,105400.0,25.9566,25.981,25.9322,25.9688,105400.0
2006-05-22 15:00:00,42.56,42.67,42.51,42.65,155200.0,25.9627,26.0298,25.9322,26.0176,155200.0
2006-05-22 15:05:00,42.66,42.7,42.61,42.66,156300.0,26.0237,26.0481,25.9932,26.0237,156300.0
2006-05-22 15:10:00,42.67,42.7,42.6,42.63,191800.0,26.0298,26.0481,25.9871,26.0054,191800.0
2006-05-22 15:15:00,42.63,42.71,42.61,42.66,308000.0,26.0054,26.0542,25.9932,26.0237,308000.0
2006-05-22 15:20:00,42.65,42.71,42.62,42.67,262200.0,26.0176,26.0542,25.9993,26.0298,262200.0
2006-05-22 15:25:00,42.69,42.72,42.64,42.72,234500.0,26.042,26.0603,26.0115,26.0603,234500.0
2006-05-22 15:30:00,42.73,42.8,42.69,42.79,396100.0,26.0664,26.1091,26.042,26.103,396100.0
2006-05-22 15:35:00,42.82,42.88,42.78,42.83,509900.0,26.1213,26.1579,26.0969,26.1274,509900.0
2006-05-22 15:40:00,42.82,42.84,42.71,42.75,306800.0,26.1213,26.1335,26.0542,26.0786,306800.0
2006-05-22 15:45:00,42.74,42.84,42.74,42.84,349100.0,26.0725,26.1335,26.0725,26.1335,349100.0
2006-05-22 15:50:00,42.83,42.85,42.71,42.72,319500.0,26.1274,26.1396,26.0542,26.0603,319500.0
2006-05-22 15:55:00,42.72,42.73,42.63,42.65,462500.0,26.0603,26.0664,26.0054,26.0176,462500.0
2006-05-23 09:30:00,42.74,42.87,42.74,42.85,421900.0,26.0725,26.1518,26.0725,26.1396,421900.0
2006-05-23 09:35:00,42.86,42.89,42.83,42.85,1022000.0,26.1457,26.164,26.1274,26.1396,1022000.0
2006-05-23 09:40:00,42.85,42.85,42.7,42.76,196100.0,26.1396,26.1396,26.0481,26.0847,196100.0
2006-05-23 09:45:00,42.75,42.79,42.55,42.56,410900.0,26.0786,26.103,25.9566,25.9627,410900.0
2006-05-23 09:50:00,42.55,42.57,42.45,42.54,266600.0,25.9566,25.9688,25.8956,25.9505,266600.0
2006-05-23 09:55:00,42.54,42.61,42.47,42.47,380700.0,25.9505,25.9932,25.9078,25.9078,380700.0
2006-05-23 10:00:00,42.47,42.55,42.47,42.51,302200.0,25.9078,25.9566,25.9078,25.9322,302200.0
2006-05-23 10:05:00,42.51,42.64,42.5,42.63,141000.0,25.9322,26.0115,25.9261,26.0054,141000.0
2006-05-23 10:10:00,42.64,42.67,42.59,42.61,213200.0,26.0115,26.0298,25.981,25.9932,213200.0
2006-05-23 10:15:00,42.61,42.61,42.54,42.55,173000.0,25.9932,25.9932,25.9505,25.9566,173000.0
2006-05-23 10:20:00,42.56,42.64,42.54,42.61,99400.0,25.9627,26.0115,25.9505,25.9932,99400.0
2006-05-23 10:25:00,42.62,42.62,42.55,42.55,161900.0,25.9993,25.9993,25.9566,25.9566,161900.0
2006-05-23 10:30:00,42.56,42.58,42.52,42.53,154600.0,25.9627,25.9749,25.9383,25.9444,154600.0
2006-05-23 10:35:00,42.53,42.53,42.47,42.47,275800.0,25.9444,25.9444,25.9078,25.9078,275800.0
2006-05-23 10:40:00,42.48,42.48,42.45,42.46,82100.0,25.9139,25.9139,25.8956,25.9017,82100.0
2006-05-23 10:45:00,42.46,42.47,42.31,42.33,267400.0,25.9017,25.9078,25.8102,25.8224,267400.0
2006-05-23 10:50:00,42.34,42.41,42.32,42.37,127300.0,25.8285,25.8712,25.8163,25.8468,127300.0
2006-05-23 10:55:00,42.38,42.41,42.35,42.4,108700.0,25.8529,25.8712,25.8346,25.8651,108700.0
2006-05-23 11:00:00,42.4,42.4,42.35,42.36,160400.0,25.8651,25.8651,25.8346,25.8407,160400.0
2006-05-23 11:05:00,42.35,42.36,42.25,42.25,277800.0,25.8346,25.8407,25.7736,25.7736,277800.0
2006-05-23 11:10:00,42.25,42.32,42.25,42.31,204000.0,25.7736,25.8163,25.7736,25.8102,204000.0
2006-05-23 11:15:00,42.31,42.31,42.2,42.29,251100.0,25.8102,25.8102,25.7431,25.798,251100.0
2006-05-23 11:20:00,42.29,42.31,42.23,42.26,102000.0,25.798,25.8102,25.7614,25.7797,102000.0
2006-05-23 11:25:00,42.25,42.27,42.22,42.24,126800.0,25.7736,25.7858,25.7553,25.7675,126800.0
2006-05-23 11:30:00,42.25,42.31,42.22,42.29,218300.0,25.7736,25.8102,25.7553,25.798,218300.0
2006-05-23 11:35:00,42.29,42.42,42.28,42.42,159300.0,25.798,25.8773,25.7919,25.8773,159300.0
2006-05-23 11:40:00,42.42,42.48,42.42,42.48,85400.0,25.8773,25.9139,25.8773,25.9139,85400.0
2006-05-23 11:45:00,42.47,42.52,42.45,42.46,117500.0,25.9078,25.9383,25.8956,25.9017,117500.0
2006-05-23 11:50:00,42.46,42.58,42.46,42.52,100700.0,25.9017,25.9749,25.9017,25.9383,100700.0
2006-05-23 11:55:00,42.52,42.54,42.5,42.51,202100.0,25.9383,25.9505,25.9261,25.9322,202100.0
2006-05-23 12:00:00,42.51,42.57,42.51,42.51,103600.0,25.9322,25.9688,25.9322,25.9322,103600.0
2006-05-23 12:05:00,42.5,42.58,42.5,42.54,131500.0,25.9261,25.9749,25.9261,25.9505,131500.0
2006-05-23 12:10:00,42.53,42.54,42.5,42.5,122300.0,25.9444,25.9505,25.9261,25.9261,122300.0
2006-05-23 12:15:00,42.51,42.54,42.5,42.53,149800.0,25.9322,25.9505,25.9261,25.9444,149800.0
2006-05-23 12:20:00,42.53,42.53,42.49,42.5,49300.0,25.9444,25.9444,25.92,25.9261,49300.0
2006-05-23 12:25:00,42.5,42.5,42.46,42.47,116100.0,25.9261,25.9261,25.9017,25.9078,116100.0
2006-05-23 12:30:00,42.49,42.49,42.46,42.46,62800.0,25.92,25.92,25.9017,25.9017,62800.0
2006-05-23 12:35:00,42.46,42.5,42.46,42.49,52000.0,25.9017,25.9261,25.9017,25.92,52000.0
2006-05-23 12:40:00,42.49,42.49,42.47,42.48,58300.0,25.92,25.92,25.9078,25.9139,58300.0
2006-05-23 12:45:00,42.48,42.48,42.43,42.45,128600.0,25.9139,25.9139,25.8834,25.8956,128600.0
2006-05-23 12:50:00,42.45,42.47,42.42,42.46,117800.0,25.8956,25.9078,25.8773,25.9017,117800.0
2006-05-23 12:55:00,42.46,42.48,42.43,42.48,69400.0,25.9017,25.9139,25.8834,25.9139,69400.0
2006-05-23 13:00:00,42.48,42.5,42.47,42.48,133200.0,25.9139,25.9261,25.9078,25.9139,133200.0
2006-05-23 13:05:00,42.48,42.48,42.45,42.46,132600.0,25.9139,25.9139,25.8956,25.9017,132600.0
2006-05-23 13:10:00,42.46,42.48,42.45,42.46,149200.0,25.9017,25.9139,25.8956,25.9017,149200.0
2006-05-23 13:15:00,42.46,42.47,42.44,42.45,82000.0,25.9017,25.9078,25.8895,25.8956,82000.0
2006-05-23 13:20:00,42.46,42.48,42.45,42.48,54200.0,25.9017,25.9139,25.8956,25.9139,54200.0
2006-05-23 13:25:00,42.48,42.49,42.45,42.46,78500.0,25.9139,25.92,25.8956,25.9017,78500.0
2006-05-23 13:30:00,42.46,42.55,42.45,42.55,170800.0,25.9017,25.9566,25.8956,25.9566,170800.0
2006-05-23 13:35:00,42.54,42.57,42.52,42.55,149300.0,25.9505,25.9688,25.9383,25.9566,149300.0
2006-05-23 13:40:00,42.56,42.62,42.55,42.62,72000.0,25.9627,25.9993,25.9566,25.9993,72000.0
2006-05-23 13:45:00,42.62,42.64,42.6,42.63,59300.0,25.9993,26.0115,25.9871,26.0054,59300.0
2006-05-23 13:50:00,42.62,42.68,42.62,42.67,91300.0,25.9993,26.0359,25.9993,26.0298,91300.0
2006-05-23 13:55:00,42.67,42.67,42.61,42.63,82800.0,26.0298,26.0298,25.9932,26.0054,82800.0
2006-05-23 14:00:00,42.63,42.63,42.57,42.58,103000.0,26.0054,26.0054,25.9688,25.9749,103000.0
2006-05-23 14:05:00,42.59,42.59,42.53,42.53,53900.0,25.981,25.981,25.9444,25.9444,53900.0
2006-05-23 14:10:00,42.54,42.58,42.49,42.55,62400.0,25.9505,25.9749,25.92,25.9566,62400.0
2006-05-23 14:15:00,42.55,42.58,42.52,42.52,44400.0,25.9566,25.9749,25.9383,25.9383,44400.0
2006-05-23 14:20:00,42.53,42.58,42.49,42.57,90100.0,25.9444,25.9749,25.92,25.9688,90100.0
2006-05-23 14:25:00,42.59,42.61,42.57,42.6,75500.0,25.981,25.9932,25.9688,25.9871,75500.0
2006-05-23 14:30:00,42.6,42.66,42.58,42.63,88900.0,25.9871,26.0237,25.9749,26.0054,88900.0
2006-05-23 14:35:00,42.63,42.64,42.57,42.57,58000.0,26.0054,26.0115,25.9688,25.9688,58000.0
2006-05-23 14:40:00,42.56,42.58,42.53,42.55,63800.0,25.9627,25.9749,25.9444,25.9566,63800.0
2006-05-23 14:45:00,42.55,42.55,42.48,42.49,71700.0,25.9566,25.9566,25.9139,25.92,71700.0
2006-05-23 14:50:00,42.48,42.51,42.48,42.51,108200.0,25.9139,25.9322,25.9139,25.9322,108200.0
2006-05-23 14:55:00,42.5,42.53,42.48,42.51,137000.0,25.9261,25.9444,25.9139,25.9322,137000.0
2006-05-23 15:00:00,42.51,42.52,42.48,42.5,126500.0,25.9322,25.9383,25.9139,25.9261,126500.0
2006-05-23 15:05:00,42.51,42.54,42.5,42.51,95500.0,25.9322,25.9505,25.9261,25.9322,95500.0
2006-05-23 15:10:00,42.5,42.55,42.49,42.54,125700.0,25.9261,25.9566,25.92,25.9505,125700.0
2006-05-23 15:15:00,42.53,42.57,42.52,42.57,94900.0,25.9444,25.9688,25.9383,25.9688,94900.0
2006-05-23 15:20:00,42.57,42.61,42.55,42.56,108100.0,25.9688,25.9932,25.9566,25.9627,108100.0
2006-05-23 15:25:00,42.57,42.57,42.52,42.54,104300.0,25.9688,25.9688,25.9383,25.9505,104300.0
2006-05-23 15:30:00,42.55,42.55,42.5,42.53,176500.0,25.9566,25.9566,25.9261,25.9444,176500.0
2006-05-23 15:35:00,42.53,42.53,42.48,42.5,193500.0,25.9444,25.9444,25.9139,25.9261,193500.0
2006-05-23 15:40:00,42.49,42.49,42.29,42.29,222500.0,25.92,25.92,25.798,25.798,222500.0
2006-05-23 15:45:00,42.29,42.3,42.2,42.25,329400.0,25.798,25.8041,25.7431,25.7736,329400.0
2006-05-23 15:50:00,42.25,42.25,42.15,42.16,293600.0,25.7736,25.7736,25.7126,25.7187,293600.0
2006-05-23 15:55:00,42.15,42.2,42.12,42.17,445200.0,25.7126,25.7431,25.6943,25.7248,445200.0
2006-05-24 09:30:00,42.1,42.2,41.93,41.94,818900.0,25.6821,25.7431,25.5784,25.5845,818900.0
2006-05-24 09:35:00,41.93,42.08,41.91,42.04,189400.0,25.5784,25.6699,25.5662,25.6455,189400.0
2006-05-24 09:40:00,42.03,42.09,41.99,42.0,430500.0,25.6394,25.676,25.615,25.6211,430500.0
2006-05-24 09:45:00,42.0,42.1,41.98,42.08,424600.0,25.6211,25.6821,25.6089,25.6699,424600.0
2006-05-24 09:50:00,42.07,42.1,41.98,42.0,373100.0,25.6638,25.6821,25.6089,25.6211,373100.0
2006-05-24 09:55:00,42.0,42.01,41.95,41.99,206700.0,25.6211,25.6272,25.5906,25.615,206700.0
2006-05-24 10:00:00,41.99,42.15,41.95,42.12,241800.0,25.615,25.7126,25.5906,25.6943,241800.0
2006-05-24 10:05:00,42.12,42.18,42.05,42.08,161800.0,25.6943,25.7309,25.6516,25.6699,161800.0
2006-05-24 10:10:00,42.09,42.14,42.06,42.07,88900.0,25.676,25.7065,25.6577,25.6638,88900.0
2006-05-24 10:15:00,42.08,42.14,42.06,42.12,118000.0,25.6699,25.7065,25.6577,25.6943,118000.0
2006-05-24 10:20:00,42.11,42.15,42.09,42.13,123900.0,25.6882,25.7126,25.676,25.7004,123900.0
2006-05-24 10:25:00,42.15,42.35,42.14,42.34,187000.0,25.7126,25.8346,25.7065,25.8285,187000.0
2006-05-24 10:30:00,42.33,42.37,42.3,42.33,163800.0,25.8224,25.8468,25.8041,25.8224,163800.0
2006-05-24 10:35:00,42.33,42.42,42.3,42.32,152000.0,25.8224,25.8773,25.8041,25.8163,152000.0
2006-05-24 10:40:00,42.32,42.48,42.32,42.45,188400.0,25.8163,25.9139,25.8163,25.8956,188400.0
2006-05-24 10:45:00,42.45,42.46,42.31,42.33,83100.0,25.8956,25.9017,25.8102,25.8224,83100.0
2006-05-24 10:50:00,42.34,42.41,42.33,42.41,98000.0,25.8285,25.8712,25.8224,25.8712,98000.0
2006-05-24 10:55:00,42.41,42.41,42.33,42.36,135000.0,25.8712,25.8712,25.8224,25.8407,135000.0
2006-05-24 11:00:00,42.36,42.38,42.25,42.28,95300.0,25.8407,25.8529,25.7736,25.7919,95300.0
2006-05-24 11:05:00,42.28,42.3,42.15,42.16,146100.0,25.7919,25.8041,25.7126,25.7187,146100.0
2006-05-24 11:10:00,42.16,42.22,42.14,42.18,110900.0,25.7187,25.7553,25.7065,25.7309,110900.0
2006-05-24 11:15:00,42.18,42.19,42.07,42.09,62300.0,25.7309,25.737,25.6638,25.676,62300.0
2006-05-24 11:20:00,42.09,42.09,42.03,42.07,149600.0,25.676,25.676,25.6394,25.6638,149600.0
2006-05-24 11:25:00,42.06,42.08,42.02,42.05,224000.0,25.6577,25.6699,25.6333,25.6516,224000.0
2006-05-24 11:30:00,42.04,42.05,41.86,41.94,222800.0,25.6455,25.6516,25.5357,25.5845,222800.0
2006-05-24 11:35:00,41.94,41.97,41.89,41.94,111200.0,25.5845,25.6028,25.554,25.5845,111200.0
2006-05-24 11:40:00,41.94,42.04,41.93,42.04,99800.0,25.5845,25.6455,25.5784,25.6455,99800.0
2006-05-24 11:45:00,42.04,42.1,42.0,42.0,91300.0,25.6455,25.6821,25.6211,25.6211,91300.0
2006-05-24 11:50:00,42.01,42.1,41.99,42.09,88300.0,25.6272,25.6821,25.615,25.676,88300.0
2006-05-24 11:55:00,42.1,42.25,42.1,42.18,95500.0,25.6821,25.7736,25.6821,25.7309,95500.0
2006-05-24 12:00:00,42.18,42.25,42.15,42.22,72000.0,25.7309,25.7736,25.7126,25.7553,72000.0
2006-05-24 12:05:00,42.22,42.24,42.17,42.18,100200.0,25.7553,25.7675,25.7248,25.7309,100200.0
2006-05-24 12:10:00,42.19,42.23,42.11,42.12,79400.0,25.737,25.7614,25.6882,25.6943,79400.0
2006-05-24 12:15:00,42.12,42.17,42.11,42.13,74300.0,25.6943,25.7248,25.6882,25.7004,74300.0
2006-05-24 12:20:00,42.12,42.13,42.0,42.01,48400.0,25.6943,25.7004,25.6211,25.6272,48400.0
2006-05-24 12:25:00,42.0,42.09,41.97,42.02,81200.0,25.6211,25.676,25.6028,25.6333,81200.0
2006-05-24 12:30:00,42.03,42.09,42.02,42.04,56500.0,25.6394,25.676,25.6333,25.6455,56500.0
2006-05-24 12:35:00,42.03,42.07,42.0,42.0,79700.0,25.6394,25.6638,25.6211,25.6211,79700.0
2006-05-24 12:40:00,42.01,42.04,41.95,41.99,88900.0,25.6272,25.6455,25.5906,25.615,88900.0
2006-05-24 12:45:00,42.0,42.03,41.94,42.0,119200.0,25.6211,25.6394,25.5845,25.6211,119200.0
2006-05-24 12:50:00,42.0,42.01,41.99,42.0,205200.0,25.6211,25.6272,25.615,25.6211,205200.0
2006-05-24 12:55:00,41.99,42.06,41.93,41.93,126900.0,25.615,25.6577,25.5784,25.5784,126900.0
2006-05-24 13:00:00,41.94,41.96,41.83,41.84,199600.0,25.5845,25.5967,25.5174,25.5235,199600.0
2006-05-24 13:05:00,41.83,41.84,41.8,41.8,235700.0,25.5174,25.5235,25.4991,25.4991,235700.0
2006-05-24 13:10:00,41.81,41.81,41.78,41.78,162700.0,25.5052,25.5052,25.4869,25.4869,162700.0
2006-05-24 13:15:00,41.78,41.82,41.66,41.73,132100.0,25.4869,25.5113,25.4137,25.4564,132100.0
2006-05-24 13:20:00,41.74,41.82,41.72,41.74,128400.0,25.4625,25.5113,25.4503,25.4625,128400.0
2006-05-24 13:25:00,41.75,41.79,41.65,41.68,193200.0,25.4686,25.493,25.4076,25.4259,193200.0
2006-05-24 13:30:00,41.67,41.7,41.61,41.64,152900.0,25.4198,25.4381,25.3832,25.4015,152900.0
2006-05-24 13:35:00,41.63,41.76,41.59,41.74,147500.0,25.3954,25.4747,25.371,25.4625,147500.0
2006-05-24 13:40:00,41.74,41.76,41.59,41.74,122700.0,25.4625,25.4747,25.371,25.4625,122700.0
2006-05-24 13:45:00,41.74,41.93,41.66,41.81,186200.0,25.4625,25.5784,25.4137,25.5052,186200.0
2006-05-24 13:50:00,41.8,41.9,41.79,41.9,61100.0,25.4991,25.5601,25.493,25.5601,61100.0
2006-05-24 13:55:00,41.9,41.99,41.88,41.92,136100.0,25.5601,25.615,25.5479,25.5723,136100.0
2006-05-24 14:00:00,41.92,42.04,41.91,42.04,124900.0,25.5723,25.6455,25.5662,25.6455,124900.0
2006-05-24 14:05:00,42.01,42.04,41.91,41.92,97500.0,25.6272,25.6455,25.5662,25.5723,97500.0
2006-05-24 14:10:00,41.9,42.01,41.9,42.0,85200.0,25.5601,25.6272,25.5601,25.6211,85200.0
2006-05-24 14:15:00,41.99,42.1,41.97,42.05,138300.0,25.615,25.6821,25.6028,25.6516,138300.0
2006-05-24 14:20:00,42.06,42.07,41.99,42.01,145900.0,25.6577,25.6638,25.615,25.6272,145900.0
2006-05-24 14:25:00,42.01,42.02,41.86,41.97,157900.0,25.6272,25.6333,25.5357,25.6028,157900.0
2006-05-24 14:30:00,41.97,42.06,41.88,42.06,134600.0,25.6028,25.6577,25.5479,25.6577,134600.0
2006-05-24 14:35:00,42.05,42.15,41.99,42.06,193500.0,25.6516,25.7126,25.615,25.6577,193500.0
2006-05-24 14:40:00,42.06,42.12,42.03,42.06,158000.0,25.6577,25.6943,25.6394,25.6577,158000.0
2006-05-24 14:45:00,42.01,42.21,42.01,42.2,202100.0,25.6272,25.7492,25.6272,25.7431,202100.0
2006-05-24 14:50:00,42.2,42.22,42.06,42.07,121200.0,25.7431,25.7553,25.6577,25.6638,121200.0
2006-05-24 14:55:00,42.07,42.1,42.0,42.08,235500.0,25.6638,25.6821,25.6211,25.6699,235500.0
2006-05-24 15:00:00,42.09,42.17,42.05,42.07,106200.0,25.676,25.7248,25.6516,25.6638,106200.0
2006-05-24 15:05:00,42.08,42.1,41.92,41.99,138800.0,25.6699,25.6821,25.5723,25.615,138800.0
2006-05-24 15:10:00,41.98,41.99,41.88,41.94,155600.0,25.6089,25.615,25.5479,25.5845,155600.0
2006-05-24 15:15:00,41.95,42.05,41.93,41.95,102300.0,25.5906,25.6516,25.5784,25.5906,102300.0
2006-05-24 15:20:00,41.97,42.02,41.92,41.99,87200.0,25.6028,25.6333,25.5723,25.615,87200.0
2006-05-24 15:25:00,41.98,42.03,41.96,41.99,76600.0,25.6089,25.6394,25.5967,25.615,76600.0
2006-05-24 15:30:00,41.99,42.02,41.94,42.0,156600.0,25.615,25.6333,25.5845,25.6211,156600.0
2006-05-24 15:35:00,41.99,42.19,41.99,42.17,211300.0,25.615,25.737,25.615,25.7248,211300.0
2006-05-24 15:40:00,42.18,42.23,42.08,42.23,210500.0,25.7309,25.7614,25.6699,25.7614,210500.0
2006-05-24 15:45:00,42.22,42.26,42.15,42.23,220700.0,25.7553,25.7797,25.7126,25.7614,220700.0
2006-05-24 15:50:00,42.23,42.29,42.21,42.21,136500.0,25.7614,25.798,25.7492,25.7492,136500.0
2006-05-24 15:55:00,42.21,42.22,42.11,42.17,296000.0,25.7492,25.7553,25.6882,25.7248,296000.0
2006-05-25 09:30:00,42.65,42.73,42.53,42.54,436100.0,26.0176,26.0664,25.9444,25.9505,436100.0
2006-05-25 09:35:00,42.54,42.6,42.53,42.56,230900.0,25.9505,25.9871,25.9444,25.9627,230900.0
2006-05-25 09:40:00,42.55,42.61,42.54,42.61,209800.0,25.9566,25.9932,25.9505,25.9932,209800.0
2006-05-25 09:45:00,42.61,42.71,42.6,42.61,250800.0,25.9932,26.0542,25.9871,25.9932,250800.0
2006-05-25 09:50:00,42.6,42.62,42.55,42.55,154800.0,25.9871,25.9993,25.9566,25.9566,154800.0
2006-05-25 09:55:00,42.55,42.55,42.34,42.45,104300.0,25.9566,25.9566,25.8285,25.8956,104300.0
2006-05-25 10:00:00,42.45,42.47,42.32,42.35,106600.0,25.8956,25.9078,25.8163,25.8346,106600.0
2006-05-25 10:05:00,42.35,42.41,42.35,42.39,75300.0,25.8346,25.8712,25.8346,25.859,75300.0
2006-05-25 10:10:00,42.4,42.41,42.32,42.39,94500.0,25.8651,25.8712,25.8163,25.859,94500.0
2006-05-25 10:15:00,42.39,42.45,42.37,42.43,182000.0,25.859,25.8956,25.8468,25.8834,182000.0
2006-05-25 10:20:00,42.44,42.47,42.35,42.43,147500.0,25.8895,25.9078,25.8346,25.8834,147500.0
2006-05-25 10:25:00,42.43,42.48,42.39,42.47,58400.0,25.8834,25.9139,25.859,25.9078,58400.0
2006-05-25 10:30:00,42.48,42.49,42.46,42.47,92300.0,25.9139,25.92,25.9017,25.9078,92300.0
2006-05-25 10:35:00,42.47,42.52,42.41,42.47,145500.0,25.9078,25.9383,25.8712,25.9078,145500.0
2006-05-25 10:40:00,42.48,42.59,42.47,42.57,138400.0,25.9139,25.981,25.9078,25.9688,138400.0
2006-05-25 10:45:00,42.59,42.6,42.51,42.56,86500.0,25.981,25.9871,25.9322,25.9627,86500.0
2006-05-25 10:50:00,42.56,42.59,42.49,42.5,67700.0,25.9627,25.981,25.92,25.9261,67700.0
2006-05-25 10:55:00,42.5,42.54,42.47,42.49,73400.0,25.9261,25.9505,25.9078,25.92,73400.0
2006-05-25 11:00:00,42.49,42.5,42.45,42.47,82000.0,25.92,25.9261,25.8956,25.9078,82000.0
2006-05-25 11:05:00,42.47,42.54,42.46,42.54,127500.0,25.9078,25.9505,25.9017,25.9505,127500.0
2006-05-25 11:10:00,42.54,42.55,42.48,42.49,115000.0,25.9505,25.9566,25.9139,25.92,115000.0
2006-05-25 11:15:00,42.5,42.6,42.49,42.55,188300.0,25.9261,25.9871,25.92,25.9566,188300.0
2006-05-25 11:20:00,42.55,42.57,42.49,42.51,114500.0,25.9566,25.9688,25.92,25.9322,114500.0
2006-05-25 11:25:00,42.52,42.6,42.51,42.6,74100.0,25.9383,25.9871,25.9322,25.9871,74100.0
2006-05-25 11:30:00,42.59,42.61,42.56,42.57,93200.0,25.981,25.9932,25.9627,25.9688,93200.0
2006-05-25 11:35:00,42.57,42.68,42.57,42.67,99400.0,25.9688,26.0359,25.9688,26.0298,99400.0
2006-05-25 11:40:00,42.66,42.72,42.66,42.71,287500.0,26.0237,26.0603,26.0237,26.0542,287500.0
2006-05-25 11:45:00,42.7,42.75,42.68,42.74,107500.0,26.0481,26.0786,26.0359,26.0725,107500.0
2006-05-25 11:50:00,42.74,42.75,42.69,42.74,415300.0,26.0725,26.0786,26.042,26.0725,415300.0
2006-05-25 11:55:00,42.73,42.81,42.72,42.8,125000.0,26.0664,26.1152,26.0603,26.1091,125000.0
2006-05-25 12:00:00,42.8,42.86,42.73,42.73,183600.0,26.1091,26.1457,26.0664,26.0664,183600.0
2006-05-25 12:05:00,42.73,42.82,42.72,42.8,65600.0,26.0664,26.1213,26.0603,26.1091,65600.0
2006-05-25 12:10:00,42.81,42.86,42.8,42.86,181800.0,26.1152,26.1457,26.1091,26.1457,181800.0
2006-05-25 12:15:00,42.86,42.9,42.85,42.89,239600.0,26.1457,26.1701,26.1396,26.164,239600.0
2006-05-25 12:20:00,42.89,42.89,42.81,42.83,213100.0,26.164,26.164,26.1152,26.1274,213100.0
2006-05-25 12:25:00,42.82,42.87,42.79,42.8,78100.0,26.1213,26.1518,26.103,26.1091,78100.0
2006-05-25 12:30:00,42.79,42.82,42.73,42.78,86400.0,26.103,26.1213,26.0664,26.0969,86400.0
2006-05-25 12:35:00,42.78,42.79,42.72,42.74,57600.0,26.0969,26.103,26.0603,26.0725,57600.0
2006-05-25 12:40:00,42.74,42.81,42.74,42.78,46300.0,26.0725,26.1152,26.0725,26.0969,46300.0
2006-05-25 12:45:00,42.81,42.83,42.78,42.82,52600.0,26.1152,26.1274,26.0969,26.1213,52600.0
2006-05-25 12:50:00,42.82,42.84,42.78,42.79,39900.0,26.1213,26.1335,26.0969,26.103,39900.0
2006-05-25 12:55:00,42.79,42.8,42.78,42.79,46400.0,26.103,26.1091,26.0969,26.103,46400.0
2006-05-25 13:00:00,42.78,42.79,42.76,42.76,95500.0,26.0969,26.103,26.0847,26.0847,95500.0
2006-05-25 13:05:00,42.76,42.78,42.75,42.77,97200.0,26.0847,26.0969,26.0786,26.0908,97200.0
2006-05-25 13:10:00,42.77,42.78,42.75,42.76,279600.0,26.0908,26.0969,26.0786,26.0847,279600.0
2006-05-25 13:15:00,42.76,42.78,42.74,42.77,68000.0,26.0847,26.0969,26.0725,26.0908,68000.0
2006-05-25 13:20:00,42.77,42.77,42.7,42.7,29900.0,26.0908,26.0908,26.0481,26.0481,29900.0
2006-05-25 13:25:00,42.7,42.7,42.64,42.67,79200.0,26.0481,26.0481,26.0115,26.0298,79200.0
2006-05-25 13:30:00,42.67,42.72,42.66,42.71,96300.0,26.0298,26.0603,26.0237,26.0542,96300.0
2006-05-25 13:35:00,42.71,42.72,42.69,42.7,88300.0,26.0542,26.0603,26.042,26.0481,88300.0
2006-05-25 13:40:00,42.7,42.7,42.65,42.68,66400.0,26.0481,26.0481,26.0176,26.0359,66400.0
2006-05-25 13:45:00,42.69,42.69,42.65,42.68,47600.0,26.042,26.042,26.0176,26.0359,47600.0
2006-05-25 13:50:00,42.68,42.69,42.59,42.62,93300.0,26.0359,26.042,25.981,25.9993,93300.0
2006-05-25 13:55:00,42.62,42.66,42.58,42.65,101200.0,25.9993,26.0237,25.9749,26.0176,101200.0
2006-05-25 14:00:00,42.65,42.7,42.65,42.69,80800.0,26.0176,26.0481,26.0176,26.042,80800.0
2006-05-25 14:05:00,42.69,42.73,42.69,42.7,50700.0,26.042,26.0664,26.042,26.0481,50700.0
2006-05-25 14:10:00,42.7,42.71,42.65,42.71,85600.0,26.0481,26.0542,26.0176,26.0542,85600.0
2006-05-25 14:15:00,42.71,42.75,42.71,42.75,100100.0,26.0542,26.0786,26.0542,26.0786,100100.0
2006-05-25 14:20:00,42.75,42.76,42.72,42.74,122700.0,26.0786,26.0847,26.0603,26.0725,122700.0
2006-05-25 14:25:00,42.75,42.75,42.69,42.74,76400.0,26.0786,26.0786,26.042,26.0725,76400.0
2006-05-25 14:30:00,42.74,42.76,42.72,42.76,43000.0,26.0725,26.0847,26.0603,26.0847,43000.0
2006-05-25 14:35:00,42.76,42.8,42.75,42.79,72000.0,26.0847,26.1091,26.0786,26.103,72000.0
2006-05-25 14:40:00,42.8,42.83,42.77,42.79,92600.0,26.1091,26.1274,26.0908,26.103,92600.0
2006-05-25 14:45:00,42.78,42.82,42.77,42.82,183100.0,26.0969,26.1213,26.0908,26.1213,183100.0
2006-05-25 14:50:00,42.81,42.81,42.75,42.78,58500.0,26.1152,26.1152,26.0786,26.0969,58500.0
2006-05-25 14:55:00,42.78,42.8,42.77,42.78,105800.0,26.0969,26.1091,26.0908,26.0969,105800.0
2006-05-25 15:00:00,42.77,42.78,42.71,42.72,63700.0,26.0908,26.0969,26.0542,26.0603,63700.0
2006-05-25 15:05:00,42.72,42.74,42.7,42.73,45400.0,26.0603,26.0725,26.0481,26.0664,45400.0
2006-05-25 15:10:00,42.73,42.74,42.67,42.7,73100.0,26.0664,26.0725,26.0298,26.0481,73100.0
2006-05-25 15:15:00,42.71,42.75,42.69,42.74,60700.0,26.0542,26.0786,26.042,26.0725,60700.0
2006-05-25 15:20:00,42.75,42.77,42.74,42.77,73200.0,26.0786,26.0908,26.0725,26.0908,73200.0
2006-05-25 15:25:00,42.76,42.79,42.74,42.76,79700.0,26.0847,26.103,26.0725,26.0847,79700.0
2006-05-25 15:30:00,42.76,42.83,42.76,42.77,136200.0,26.0847,26.1274,26.0847,26.0908,136200.0
2006-05-25 15:35:00,42.77,42.78,42.71,42.74,93800.0,26.0908,26.0969,26.0542,26.0725,93800.0
2006-05-25 15:40:00,42.73,42.75,42.71,42.74,152500.0,26.0664,26.0786,26.0542,26.0725,152500.0
2006-05-25 15:45:00,42.75,42.82,42.75,42.81,195700.0,26.0786,26.1213,26.0786,26.1152,195700.0
2006-05-25 15:50:00,42.8,42.85,42.8,42.84,274800.0,26.1091,26.1396,26.1091,26.1335,274800.0
2006-05-25 15:55:00,42.83,42.87,42.82,42.85,283800.0,26.1274,26.1518,26.1213,26.1396,283800.0
2006-05-26 09:30:00,43.1,43.11,42.95,43.1,343900.0,26.2921,26.2982,26.2006,26.2921,343900.0
2006-05-26 09:35:00,43.1,43.2,43.1,43.15,233300.0,26.2921,26.3531,26.2921,26.3226,233300.0
2006-05-26 09:40:00,43.14,43.19,43.1,43.1,131800.0,26.3165,26.347,26.2921,26.2921,131800.0
2006-05-26 09:45:00,43.1,43.22,43.1,43.17,147600.0,26.2921,26.3653,26.2921,26.3348,147600.0
2006-05-26 09:50:00,43.18,43.2,43.1,43.19,156500.0,26.3409,26.3531,26.2921,26.347,156500.0
2006-05-26 09:55:00,43.19,43.2,43.13,43.13,178000.0,26.347,26.3531,26.3104,26.3104,178000.0
2006-05-26 10:00:00,43.13,43.23,43.12,43.23,126600.0,26.3104,26.3714,26.3043,26.3714,126600.0
2006-05-26 10:05:00,43.24,43.28,43.22,43.26,191700.0,26.3775,26.4019,26.3653,26.3897,191700.0
2006-05-26 10:10:00,43.25,43.27,43.23,43.26,101800.0,26.3836,26.3958,26.3714,26.3897,101800.0
2006-05-26 10:15:00,43.26,43.33,43.26,43.33,203800.0,26.3897,26.4324,26.3897,26.4324,203800.0
2006-05-26 10:20:00,43.32,43.36,43.27,43.27,123100.0,26.4263,26.4507,26.3958,26.3958,123100.0
2006-05-26 10:25:00,43.27,43.33,43.26,43.26,124100.0,26.3958,26.4324,26.3897,26.3897,124100.0
2006-05-26 10:30:00,43.26,43.3,43.25,43.28,97000.0,26.3897,26.4141,26.3836,26.4019,97000.0
2006-05-26 10:35:00,43.28,43.28,43.15,43.15,132500.0,26.4019,26.4019,26.3226,26.3226,132500.0
2006-05-26 10:40:00,43.15,43.19,43.14,43.16,104900.0,26.3226,26.347,26.3165,26.3287,104900.0
2006-05-26 10:45:00,43.15,43.21,43.11,43.2,262000.0,26.3226,26.3592,26.2982,26.3531,262000.0
2006-05-26 10:50:00,43.19,43.23,43.18,43.21,79600.0,26.347,26.3714,26.3409,26.3592,79600.0
2006-05-26 10:55:00,43.22,43.24,43.18,43.24,97000.0,26.3653,26.3775,26.3409,26.3775,97000.0
2006-05-26 11:00:00,43.24,43.3,43.23,43.29,87300.0,26.3775,26.4141,26.3714,26.408,87300.0
2006-05-26 11:05:00,43.28,43.32,43.26,43.28,222000.0,26.4019,26.4263,26.3897,26.4019,222000.0
2006-05-26 11:10:00,43.28,43.31,43.28,43.3,103500.0,26.4019,26.4202,26.4019,26.4141,103500.0
2006-05-26 11:15:00,43.3,43.33,43.3,43.31,48100.0,26.4141,26.4324,26.4141,26.4202,48100.0
2006-05-26 11:20:00,43.31,43.33,43.29,43.32,153900.0,26.4202,26.4324,26.408,26.4263,153900.0
2006-05-26 11:25:00,43.32,43.35,43.29,43.3,78400.0,26.4263,26.4446,26.408,26.4141,78400.0
2006-05-26 11:30:00,43.3,43.31,43.28,43.29,64600.0,26.4141,26.4202,26.4019,26.408,64600.0
2006-05-26 11:35:00,43.3,43.32,43.28,43.28,86900.0,26.4141,26.4263,26.4019,26.4019,86900.0
2006-05-26 11:40:00,43.29,43.31,43.27,43.29,100800.0,26.408,26.4202,26.3958,26.408,100800.0
2006-05-26 11:45:00,43.29,43.3,43.28,43.29,70500.0,26.408,26.4141,26.4019,26.408,70500.0
2006-05-26 11:50:00,43.29,43.29,43.25,43.29,82700.0,26.408,26.408,26.3836,26.408,82700.0
2006-05-26 11:55:00,43.28,43.31,43.25,43.31,124200.0,26.4019,26.4202,26.3836,26.4202,124200.0
2006-05-26 12:00:00,43.3,43.31,43.28,43.31,59700.0,26.4141,26.4202,26.4019,26.4202,59700.0
2006-05-26 12:05:00,43.31,43.31,43.25,43.27,70200.0,26.4202,26.4202,26.3836,26.3958,70200.0
2006-05-26 12:10:00,43.26,43.27,43.25,43.27,51400.0,26.3897,26.3958,26.3836,26.3958,51400.0
2006-05-26 12:15:00,43.27,43.28,43.26,43.26,92500.0,26.3958,26.4019,26.3897,26.3897,92500.0
2006-05-26 12:20:00,43.27,43.28,43.26,43.28,64000.0,26.3958,26.4019,26.3897,26.4019,64000.0
2006-05-26 12:25:00,43.28,43.34,43.27,43.31,76500.0,26.4019,26.4385,26.3958,26.4202,76500.0
2006-05-26 12:30:00,43.31,43.33,43.31,43.31,63800.0,26.4202,26.4324,26.4202,26.4202,63800.0
2006-05-26 12:35:00,43.31,43.33,43.3,43.33,40200.0,26.4202,26.4324,26.4141,26.4324,40200.0
2006-05-26 12:40:00,43.32,43.33,43.3,43.31,107800.0,26.4263,26.4324,26.4141,26.4202,107800.0
2006-05-26 12:45:00,43.31,43.34,43.3,43.34,48500.0,26.4202,26.4385,26.4141,26.4385,48500.0
2006-05-26 12:50:00,43.33,43.33,43.28,43.29,31200.0,26.4324,26.4324,26.4019,26.408,31200.0
2006-05-26 12:55:00,43.29,43.32,43.29,43.31,35200.0,26.408,26.4263,26.408,26.4202,35200.0
2006-05-26 13:00:00,43.31,43.32,43.29,43.29,108100.0,26.4202,26.4263,26.408,26.408,108100.0
2006-05-26 13:05:00,43.3,43.3,43.28,43.29,55200.0,26.4141,26.4141,26.4019,26.408,55200.0
2006-05-26 13:10:00,43.29,43.32,43.28,43.32,75400.0,26.408,26.4263,26.4019,26.4263,75400.0
2006-05-26 13:15:00,43.32,43.35,43.31,43.34,42800.0,26.4263,26.4446,26.4202,26.4385,42800.0
2006-05-26 13:20:00,43.35,43.36,43.34,43.36,67200.0,26.4446,26.4507,26.4385,26.4507,67200.0
2006-05-26 13:25:00,43.37,43.38,43.36,43.37,39200.0,26.4568,26.4629,26.4507,26.4568,39200.0
2006-05-26 13:30:00,43.37,43.38,43.34,43.34,23500.0,26.4568,26.4629,26.4385,26.4385,23500.0
2006-05-26 13:35:00,43.34,43.34,43.3,43.3,33200.0,26.4385,26.4385,26.4141,26.4141,33200.0
2006-05-26 13:40:00,43.31,43.32,43.3,43.3,56300.0,26.4202,26.4263,26.4141,26.4141,56300.0
2006-05-26 13:45:00,43.3,43.33,43.29,43.32,41500.0,26.4141,26.4324,26.408,26.4263,41500.0
2006-05-26 13:50:00,43.32,43.33,43.26,43.3,62800.0,26.4263,26.4324,26.3897,26.4141,62800.0
2006-05-26 13:55:00,43.3,43.35,43.3,43.34,66200.0,26.4141,26.4446,26.4141,26.4385,66200.0
2006-05-26 14:00:00,43.34,43.35,43.31,43.32,39400.0,26.4385,26.4446,26.4202,26.4263,39400.0
2006-05-26 14:05:00,43.32,43.32,43.3,43.3,39300.0,26.4263,26.4263,26.4141,26.4141,39300.0
2006-05-26 14:10:00,43.3,43.35,43.3,43.35,74500.0,26.4141,26.4446,26.4141,26.4446,74500.0
2006-05-26 14:15:00,43.35,43.35,43.34,43.35,62500.0,26.4446,26.4446,26.4385,26.4446,62500.0
2006-05-26 14:20:00,43.35,43.35,43.32,43.32,45400.0,26.4446,26.4446,26.4263,26.4263,45400.0
2006-05-26 14:25:00,43.33,43.33,43.27,43.27,100300.0,26.4324,26.4324,26.3958,26.3958,100300.0
2006-05-26 14:30:00,43.28,43.31,43.27,43.3,32000.0,26.4019,26.4202,26.3958,26.4141,32000.0
2006-05-26 14:35:00,43.3,43.32,43.28,43.29,44700.0,26.4141,26.4263,26.4019,26.408,44700.0
2006-05-26 14:40:00,43.29,43.29,43.23,43.25,99000.0,26.408,26.408,26.3714,26.3836,99000.0
2006-05-26 14:45:00,43.25,43.26,43.23,43.24,46300.0,26.3836,26.3897,26.3714,26.3775,46300.0
2006-05-26 14:50:00,43.23,43.25,43.23,43.24,38300.0,26.3714,26.3836,26.3714,26.3775,38300.0
2006-05-26 14:55:00,43.25,43.25,43.17,43.18,101500.0,26.3836,26.3836,26.3348,26.3409,101500.0
2006-05-26 15:00:00,43.18,43.2,43.16,43.2,55400.0,26.3409,26.3531,26.3287,26.3531,55400.0
2006-05-26 15:05:00,43.2,43.21,43.18,43.18,36100.0,26.3531,26.3592,26.3409,26.3409,36100.0
2006-05-26 15:10:00,43.18,43.19,43.12,43.16,67600.0,26.3409,26.347,26.3043,26.3287,67600.0
2006-05-26 15:15:00,43.16,43.17,43.14,43.17,35600.0,26.3287,26.3348,26.3165,26.3348,35600.0
2006-05-26 15:20:00,43.17,43.19,43.16,43.19,34100.0,26.3348,26.347,26.3287,26.347,34100.0
2006-05-26 15:25:00,43.18,43.21,43.17,43.2,79400.0,26.3409,26.3592,26.3348,26.3531,79400.0
2006-05-26 15:30:00,43.2,43.23,43.18,43.22,79900.0,26.3531,26.3714,26.3409,26.3653,79900.0
2006-05-26 15:35:00,43.22,43.24,43.2,43.2,89700.0,26.3653,26.3775,26.3531,26.3531,89700.0
2006-05-26 15:40:00,43.2,43.26,43.19,43.26,87000.0,26.3531,26.3897,26.347,26.3897,87000.0
2006-05-26 15:45:00,43.26,43.3,43.25,43.3,159600.0,26.3897,26.4141,26.3836,26.4141,159600.0
2006-05-26 15:50:00,43.3,43.33,43.29,43.31,211500.0,26.4141,26.4324,26.408,26.4202,211500.0
2006-05-26 15:55:00,43.31,43.32,43.22,43.24,224200.0,26.4202,26.4263,26.3653,26.3775,224200.0
2006-05-30 09:30:00,42.9,42.95,42.85,42.9,294800.0,26.1701,26.2006,26.1396,26.1701,294800.0
2006-05-30 09:35:00,42.9,42.94,42.86,42.89,92200.0,26.1701,26.1945,26.1457,26.164,92200.0
2006-05-30 09:40:00,42.89,42.91,42.86,42.9,59000.0,26.164,26.1762,26.1457,26.1701,59000.0
2006-05-30 09:45:00,42.89,42.96,42.88,42.92,161600.0,26.164,26.2067,26.1579,26.1823,161600.0
2006-05-30 09:50:00,42.94,42.99,42.9,42.98,183100.0,26.1945,26.225,26.1701,26.2189,183100.0
2006-05-30 09:55:00,42.95,42.97,42.88,42.92,99500.0,26.2006,26.2128,26.1579,26.1823,99500.0
2006-05-30 10:00:00,42.92,42.92,42.72,42.79,183400.0,26.1823,26.1823,26.0603,26.103,183400.0
2006-05-30 10:05:00,42.79,42.87,42.7,42.77,154600.0,26.103,26.1518,26.0481,26.0908,154600.0
2006-05-30 10:10:00,42.78,42.78,42.71,42.74,111000.0,26.0969,26.0969,26.0542,26.0725,111000.0
2006-05-30 10:15:00,42.74,42.83,42.74,42.82,129400.0,26.0725,26.1274,26.0725,26.1213,129400.0
2006-05-30 10:20:00,42.83,42.84,42.74,42.75,94800.0,26.1274,26.1335,26.0725,26.0786,94800.0
2006-05-30 10:25:00,42.75,42.77,42.67,42.68,58600.0,26.0786,26.0908,26.0298,26.0359,58600.0
2006-05-30 10:30:00,42.68,42.68,42.58,42.59,109800.0,26.0359,26.0359,25.9749,25.981,109800.0
2006-05-30 10:35:00,42.58,42.63,42.58,42.62,145500.0,25.9749,26.0054,25.9749,25.9993,145500.0
2006-05-30 10:40:00,42.62,42.7,42.56,42.7,130300.0,25.9993,26.0481,25.9627,26.0481,130300.0
2006-05-30 10:45:00,42.7,42.89,42.69,42.88,111200.0,26.0481,26.164,26.042,26.1579,111200.0
2006-05-30 10:50:00,42.89,42.96,42.89,42.91,114200.0,26.164,26.2067,26.164,26.1762,114200.0
2006-05-30 10:55:00,42.9,42.93,42.87,42.9,77800.0,26.1701,26.1884,26.1518,26.1701,77800.0
2006-05-30 11:00:00,42.91,42.91,42.83,42.89,45700.0,26.1762,26.1762,26.1274,26.164,45700.0
2006-05-30 11:05:00,42.89,42.9,42.85,42.85,55100.0,26.164,26.1701,26.1396,26.1396,55100.0
2006-05-30 11:10:00,42.86,42.86,42.77,42.8,68300.0,26.1457,26.1457,26.0908,26.1091,68300.0
2006-05-30 11:15:00,42.8,42.83,42.74,42.77,66300.0,26.1091,26.1274,26.0725,26.0908,66300.0
2006-05-30 11:20:00,42.76,42.77,42.67,42.76,75700.0,26.0847,26.0908,26.0298,26.0847,75700.0
2006-05-30 11:25:00,42.77,42.77,42.6,42.62,118900.0,26.0908,26.0908,25.9871,25.9993,118900.0
2006-05-30 11:30:00,42.61,42.68,42.61,42.67,80400.0,25.9932,26.0359,25.9932,26.0298,80400.0
2006-05-30 11:35:00,42.67,42.75,42.67,42.75,50700.0,26.0298,26.0786,26.0298,26.0786,50700.0
2006-05-30 11:40:00,42.75,42.75,42.66,42.72,54500.0,26.0786,26.0786,26.0237,26.0603,54500.0
2006-05-30 11:45:00,42.71,42.78,42.71,42.76,61300.0,26.0542,26.0969,26.0542,26.0847,61300.0
2006-05-30 11:50:00,42.77,42.77,42.75,42.76,69600.0,26.0908,26.0908,26.0786,26.0847,69600.0
2006-05-30 11:55:00,42.77,42.78,42.72,42.72,122600.0,26.0908,26.0969,26.0603,26.0603,122600.0
2006-05-30 12:00:00,42.72,42.76,42.72,42.74,46600.0,26.0603,26.0847,26.0603,26.0725,46600.0
2006-05-30 12:05:00,42.74,42.75,42.66,42.71,174500.0,26.0725,26.0786,26.0237,26.0542,174500.0
2006-05-30 12:10:00,42.71,42.73,42.67,42.69,54800.0,26.0542,26.0664,26.0298,26.042,54800.0
2006-05-30 12:15:00,42.68,42.74,42.68,42.73,28700.0,26.0359,26.0725,26.0359,26.0664,28700.0
2006-05-30 12:20:00,42.73,42.78,42.72,42.78,34100.0,26.0664,26.0969,26.0603,26.0969,34100.0
2006-05-30 12:25:00,42.78,42.8,42.75,42.78,67600.0,26.0969,26.1091,26.0786,26.0969,67600.0
2006-05-30 12:30:00,42.79,42.8,42.75,42.76,38200.0,26.103,26.1091,26.0786,26.0847,38200.0
2006-05-30 12:35:00,42.76,42.77,42.75,42.77,19700.0,26.0847,26.0908,26.0786,26.0908,19700.0
2006-05-30 12:40:00,42.77,42.78,42.76,42.78,34500.0,26.0908,26.0969,26.0847,26.0969,34500.0
2006-05-30 12:45:00,42.77,42.78,42.76,42.76,32000.0,26.0908,26.0969,26.0847,26.0847,32000.0
2006-05-30 12:50:00,42.76,42.77,42.7,42.71,54000.0,26.0847,26.0908,26.0481,26.0542,54000.0
2006-05-30 12:55:00,42.72,42.72,42.68,42.7,58900.0,26.0603,26.0603,26.0359,26.0481,58900.0
2006-05-30 13:00:00,42.69,42.71,42.66,42.71,34700.0,26.042,26.0542,26.0237,26.0542,34700.0
2006-05-30 13:05:00,42.69,42.74,42.69,42.74,55600.0,26.042,26.0725,26.042,26.0725,55600.0
2006-05-30 13:10:00,42.74,42.74,42.68,42.69,38800.0,26.0725,26.0725,26.0359,26.042,38800.0
2006-05-30 13:15:00,42.68,42.7,42.66,42.69,45100.0,26.0359,26.0481,26.0237,26.042,45100.0
2006-05-30 13:20:00,42.7,42.7,42.61,42.63,68300.0,26.0481,26.0481,25.9932,26.0054,68300.0
2006-05-30 13:25:00,42.63,42.71,42.63,42.7,69200.0,26.0054,26.0542,26.0054,26.0481,69200.0
2006-05-30 13:30:00,42.69,42.73,42.66,42.71,55500.0,26.042,26.0664,26.0237,26.0542,55500.0
2006-05-30 13:35:00,42.72,42.76,42.7,42.7,89400.0,26.0603,26.0847,26.0481,26.0481,89400.0
2006-05-30 13:40:00,42.7,42.72,42.65,42.67,50200.0,26.0481,26.0603,26.0176,26.0298,50200.0
2006-05-30 13:45:00,42.67,42.68,42.57,42.58,75000.0,26.0298,26.0359,25.9688,25.9749,75000.0
2006-05-30 13:50:00,42.58,42.61,42.57,42.6,85300.0,25.9749,25.9932,25.9688,25.9871,85300.0
2006-05-30 13:55:00,42.61,42.69,42.6,42.69,40900.0,25.9932,26.042,25.9871,26.042,40900.0
2006-05-30 14:00:00,42.69,42.69,42.63,42.64,51300.0,26.042,26.042,26.0054,26.0115,51300.0
2006-05-30 14:05:00,42.64,42.65,42.63,42.64,48700.0,26.0115,26.0176,26.0054,26.0115,48700.0
2006-05-30 14:10:00,42.64,42.68,42.64,42.65,78300.0,26.0115,26.0359,26.0115,26.0176,78300.0
2006-05-30 14:15:00,42.64,42.69,42.63,42.68,39000.0,26.0115,26.042,26.0054,26.0359,39000.0
2006-05-30 14:20:00,42.69,42.69,42.63,42.65,77500.0,26.042,26.042,26.0054,26.0176,77500.0
2006-05-30 14:25:00,42.64,42.65,42.62,42.64,88300.0,26.0115,26.0176,25.9993,26.0115,88300.0
2006-05-30 14:30:00,42.64,42.68,42.64,42.67,60400.0,26.0115,26.0359,26.0115,26.0298,60400.0
2006-05-30 14:35:00,42.67,42.71,42.66,42.7,50500.0,26.0298,26.0542,26.0237,26.0481,50500.0
2006-05-30 14:40:00,42.7,42.75,42.69,42.74,91100.0,26.0481,26.0786,26.042,26.0725,91100.0
2006-05-30 14:45:00,42.75,42.76,42.74,42.75,40900.0,26.0786,26.0847,26.0725,26.0786,40900.0
2006-05-30 14:50:00,42.75,42.76,42.71,42.75,70900.0,26.0786,26.0847,26.0542,26.0786,70900.0
2006-05-30 14:55:00,42.74,42.76,42.73,42.74,47200.0,26.0725,26.0847,26.0664,26.0725,47200.0
2006-05-30 15:00:00,42.74,42.74,42.65,42.67,90000.0,26.0725,26.0725,26.0176,26.0298,90000.0
2006-05-30 15:05:00,42.67,42.7,42.62,42.66,78500.0,26.0298,26.0481,25.9993,26.0237,78500.0
2006-05-30 15:10:00,42.66,42.68,42.62,42.64,62800.0,26.0237,26.0359,25.9993,26.0115,62800.0
2006-05-30 15:15:00,42.64,42.66,42.58,42.58,75800.0,26.0115,26.0237,25.9749,25.9749,75800.0
2006-05-30 15:20:00,42.58,42.58,42.5,42.55,151800.0,25.9749,25.9749,25.9261,25.9566,151800.0
2006-05-30 15:25:00,42.55,42.59,42.54,42.57,76300.0,25.9566,25.981,25.9505,25.9688,76300.0
2006-05-30 15:30:00,42.56,42.58,42.51,42.51,148400.0,25.9627,25.9749,25.9322,25.9322,148400.0
2006-05-30 15:35:00,42.51,42.52,42.47,42.52,137100.0,25.9322,25.9383,25.9078,25.9383,137100.0
2006-05-30 15:40:00,42.51,42.51,42.44,42.51,215900.0,25.9322,25.9322,25.8895,25.9322,215900.0
2006-05-30 15:45:00,42.5,42.54,42.47,42.47,233900.0,25.9261,25.9505,25.9078,25.9078,233900.0
2006-05-30 15:50:00,42.48,42.53,42.47,42.48,163700.0,25.9139,25.9444,25.9078,25.9139,163700.0
2006-05-30 15:55:00,42.49,42.52,42.44,42.44,347600.0,25.92,25.9383,25.8895,25.8895,347600.0
2006-05-31 09:30:00,42.66,42.74,42.61,42.69,250100.0,26.0237,26.0725,25.9932,26.042,250100.0
2006-05-31 09:35:00,42.65,42.69,42.62,42.65,97300.0,26.0176,26.042,25.9993,26.0176,97300.0
2006-05-31 09:40:00,42.64,42.68,42.64,42.68,69000.0,26.0115,26.0359,26.0115,26.0359,69000.0
2006-05-31 09:45:00,42.68,42.77,42.66,42.74,107700.0,26.0359,26.0908,26.0237,26.0725,107700.0
2006-05-31 09:50:00,42.73,42.85,42.73,42.8,92900.0,26.0664,26.1396,26.0664,26.1091,92900.0
2006-05-31 09:55:00,42.8,42.81,42.75,42.76,36200.0,26.1091,26.1152,26.0786,26.0847,36200.0
2006-05-31 10:00:00,42.75,42.76,42.7,42.73,90000.0,26.0786,26.0847,26.0481,26.0664,90000.0
2006-05-31 10:05:00,42.73,42.74,42.68,42.73,60300.0,26.0664,26.0725,26.0359,26.0664,60300.0
2006-05-31 10:10:00,42.72,42.8,42.68,42.71,113400.0,26.0603,26.1091,26.0359,26.0542,113400.0
2006-05-31 10:15:00,42.71,42.75,42.69,42.69,106600.0,26.0542,26.0786,26.042,26.042,106600.0
2006-05-31 10:20:00,42.68,42.71,42.65,42.69,93400.0,26.0359,26.0542,26.0176,26.042,93400.0
2006-05-31 10:25:00,42.67,42.68,42.61,42.64,102800.0,26.0298,26.0359,25.9932,26.0115,102800.0
2006-05-31 10:30:00,42.65,42.78,42.64,42.76,170100.0,26.0176,26.0969,26.0115,26.0847,170100.0
2006-05-31 10:35:00,42.77,42.89,42.77,42.85,91900.0,26.0908,26.164,26.0908,26.1396,91900.0
2006-05-31 10:40:00,42.85,42.87,42.82,42.83,51800.0,26.1396,26.1518,26.1213,26.1274,51800.0
2006-05-31 10:45:00,42.82,42.88,42.8,42.85,62700.0,26.1213,26.1579,26.1091,26.1396,62700.0
2006-05-31 10:50:00,42.84,42.9,42.8,42.89,74400.0,26.1335,26.1701,26.1091,26.164,74400.0
2006-05-31 10:55:00,42.9,42.94,42.88,42.92,59900.0,26.1701,26.1945,26.1579,26.1823,59900.0
2006-05-31 11:00:00,42.92,42.96,42.9,42.9,87300.0,26.1823,26.2067,26.1701,26.1701,87300.0
2006-05-31 11:05:00,42.9,42.9,42.77,42.78,84600.0,26.1701,26.1701,26.0908,26.0969,84600.0
2006-05-31 11:10:00,42.77,42.8,42.75,42.79,68800.0,26.0908,26.1091,26.0786,26.103,68800.0
2006-05-31 11:15:00,42.78,42.79,42.77,42.79,60000.0,26.0969,26.103,26.0908,26.103,60000.0
2006-05-31 11:20:00,42.8,42.91,42.79,42.86,102000.0,26.1091,26.1762,26.103,26.1457,102000.0
2006-05-31 11:25:00,42.86,42.94,42.85,42.93,40900.0,26.1457,26.1945,26.1396,26.1884,40900.0
2006-05-31 11:30:00,42.93,42.95,42.89,42.93,52100.0,26.1884,26.2006,26.164,26.1884,52100.0
2006-05-31 11:35:00,42.94,42.97,42.88,42.9,73400.0,26.1945,26.2128,26.1579,26.1701,73400.0
2006-05-31 11:40:00,42.9,42.91,42.88,42.91,27700.0,26.1701,26.1762,26.1579,26.1762,27700.0
2006-05-31 11:45:00,42.9,42.94,42.89,42.93,59600.0,26.1701,26.1945,26.164,26.1884,59600.0
2006-05-31 11:50:00,42.93,42.94,42.89,42.9,31300.0,26.1884,26.1945,26.164,26.1701,31300.0
2006-05-31 11:55:00,42.9,42.94,42.89,42.89,42400.0,26.1701,26.1945,26.164,26.164,42400.0
2006-05-31 12:00:00,42.88,42.9,42.86,42.89,44400.0,26.1579,26.1701,26.1457,26.164,44400.0
2006-05-31 12:05:00,42.89,42.9,42.87,42.87,22900.0,26.164,26.1701,26.1518,26.1518,22900.0
2006-05-31 12:10:00,42.87,42.89,42.85,42.86,48900.0,26.1518,26.164,26.1396,26.1457,48900.0
2006-05-31 12:15:00,42.86,42.87,42.79,42.8,34000.0,26.1457,26.1518,26.103,26.1091,34000.0
2006-05-31 12:20:00,42.79,42.83,42.79,42.82,28600.0,26.103,26.1274,26.103,26.1213,28600.0
2006-05-31 12:25:00,42.82,42.82,42.78,42.79,20400.0,26.1213,26.1213,26.0969,26.103,20400.0
2006-05-31 12:30:00,42.78,42.81,42.78,42.79,27200.0,26.0969,26.1152,26.0969,26.103,27200.0
2006-05-31 12:35:00,42.78,42.8,42.76,42.76,30900.0,26.0969,26.1091,26.0847,26.0847,30900.0
2006-05-31 12:40:00,42.76,42.77,42.74,42.75,53800.0,26.0847,26.0908,26.0725,26.0786,53800.0
2006-05-31 12:45:00,42.76,42.8,42.74,42.77,32200.0,26.0847,26.1091,26.0725,26.0908,32200.0
2006-05-31 12:50:00,42.77,42.77,42.72,42.73,27000.0,26.0908,26.0908,26.0603,26.0664,27000.0
2006-05-31 12:55:00,42.72,42.73,42.68,42.69,53300.0,26.0603,26.0664,26.0359,26.042,53300.0
2006-05-31 13:00:00,42.68,42.69,42.63,42.64,59100.0,26.0359,26.042,26.0054,26.0115,59100.0
2006-05-31 13:05:00,42.64,42.64,42.61,42.63,61000.0,26.0115,26.0115,25.9932,26.0054,61000.0
2006-05-31 13:10:00,42.62,42.63,42.58,42.59,52800.0,25.9993,26.0054,25.9749,25.981,52800.0
2006-05-31 13:15:00,42.58,42.65,42.54,42.55,109500.0,25.9749,26.0176,25.9505,25.9566,109500.0
2006-05-31 13:20:00,42.54,42.55,42.51,42.51,67000.0,25.9505,25.9566,25.9322,25.9322,67000.0
2006-05-31 13:25:00,42.51,42.54,42.49,42.5,90500.0,25.9322,25.9505,25.92,25.9261,90500.0
2006-05-31 13:30:00,42.5,42.54,42.48,42.54,94700.0,25.9261,25.9505,25.9139,25.9505,94700.0
2006-05-31 13:35:00,42.53,42.55,42.51,42.52,303800.0,25.9444,25.9566,25.9322,25.9383,303800.0
2006-05-31 13:40:00,42.52,42.61,42.52,42.59,116300.0,25.9383,25.9932,25.9383,25.981,116300.0
2006-05-31 13:45:00,42.6,42.6,42.51,42.53,42000.0,25.9871,25.9871,25.9322,25.9444,42000.0
2006-05-31 13:50:00,42.53,42.56,42.51,42.53,97800.0,25.9444,25.9627,25.9322,25.9444,97800.0
2006-05-31 13:55:00,42.53,42.61,42.48,42.56,114300.0,25.9444,25.9932,25.9139,25.9627,114300.0
2006-05-31 14:00:00,42.56,42.63,42.44,42.52,261500.0,25.9627,26.0054,25.8895,25.9383,261500.0
2006-05-31 14:05:00,42.51,42.62,42.5,42.59,160500.0,25.9322,25.9993,25.9261,25.981,160500.0
2006-05-31 14:10:00,42.59,42.6,42.37,42.38,160400.0,25.981,25.9871,25.8468,25.8529,160400.0
2006-05-31 14:15:00,42.41,42.41,42.17,42.26,279100.0,25.8712,25.8712,25.7248,25.7797,279100.0
2006-05-31 14:20:00,42.25,42.34,42.19,42.26,188500.0,25.7736,25.8285,25.737,25.7797,188500.0
2006-05-31 14:25:00,42.27,42.32,42.2,42.22,168700.0,25.7858,25.8163,25.7431,25.7553,168700.0
2006-05-31 14:30:00,42.22,42.36,42.21,42.32,155600.0,25.7553,25.8407,25.7492,25.8163,155600.0
2006-05-31 14:35:00,42.32,42.41,42.32,42.38,184400.0,25.8163,25.8712,25.8163,25.8529,184400.0
2006-05-31 14:40:00,42.38,42.41,42.32,42.35,107000.0,25.8529,25.8712,25.8163,25.8346,107000.0
2006-05-31 14:45:00,42.35,42.43,42.34,42.38,73700.0,25.8346,25.8834,25.8285,25.8529,73700.0
2006-05-31 14:50:00,42.39,42.42,42.34,42.34,80400.0,25.859,25.8773,25.8285,25.8285,80400.0
2006-05-31 14:55:00,42.35,42.4,42.32,42.36,90400.0,25.8346,25.8651,25.8163,25.8407,90400.0
2006-05-31 15:00:00,42.36,42.41,42.35,42.4,99400.0,25.8407,25.8712,25.8346,25.8651,99400.0
2006-05-31 15:05:00,42.4,42.4,42.26,42.26,124400.0,25.8651,25.8651,25.7797,25.7797,124400.0
2006-05-31 15:10:00,42.27,42.3,42.24,42.24,125900.0,25.7858,25.8041,25.7675,25.7675,125900.0
2006-05-31 15:15:00,42.25,42.3,42.22,42.28,247200.0,25.7736,25.8041,25.7553,25.7919,247200.0
2006-05-31 15:20:00,42.28,42.4,42.27,42.4,166200.0,25.7919,25.8651,25.7858,25.8651,166200.0
2006-05-31 15:25:00,42.39,42.4,42.34,42.38,119600.0,25.859,25.8651,25.8285,25.8529,119600.0
2006-05-31 15:30:00,42.37,42.42,42.35,42.36,166700.0,25.8468,25.8773,25.8346,25.8407,166700.0
2006-05-31 15:35:00,42.36,42.42,42.34,42.41,199100.0,25.8407,25.8773,25.8285,25.8712,199100.0
2006-05-31 15:40:00,42.42,42.54,42.42,42.52,450700.0,25.8773,25.9505,25.8773,25.9383,450700.0
2006-05-31 15:45:00,42.52,42.54,42.45,42.52,299500.0,25.9383,25.9505,25.8956,25.9383,299500.0
2006-05-31 15:50:00,42.53,42.57,42.51,42.56,137700.0,25.9444,25.9688,25.9322,25.9627,137700.0
2006-05-31 15:55:00,42.56,42.69,42.56,42.65,427600.0,25.9627,26.042,25.9627,26.0176,427600.0
2006-06-01 09:30:00,42.75,42.86,42.74,42.84,347900.0,26.0786,26.1457,26.0725,26.1335,347900.0
2006-06-01 09:35:00,42.83,42.91,42.83,42.84,129200.0,26.1274,26.1762,26.1274,26.1335,129200.0
2006-06-01 09:40:00,42.85,42.96,42.82,42.91,167400.0,26.1396,26.2067,26.1213,26.1762,167400.0
2006-06-01 09:45:00,42.91,43.05,42.9,43.03,239200.0,26.1762,26.2616,26.1701,26.2494,239200.0
2006-06-01 09:50:00,43.03,43.05,42.98,43.0,213600.0,26.2494,26.2616,26.2189,26.2311,213600.0
2006-06-01 09:55:00,43.0,43.05,42.98,43.05,119500.0,26.2311,26.2616,26.2189,26.2616,119500.0
2006-06-01 10:00:00,43.05,43.06,42.94,43.04,160200.0,26.2616,26.2677,26.1945,26.2555,160200.0
2006-06-01 10:05:00,43.05,43.07,43.0,43.02,143400.0,26.2616,26.2738,26.2311,26.2433,143400.0
2006-06-01 10:10:00,43.02,43.07,42.99,43.06,83100.0,26.2433,26.2738,26.225,26.2677,83100.0
2006-06-01 10:15:00,43.06,43.11,43.02,43.1,81200.0,26.2677,26.2982,26.2433,26.2921,81200.0
2006-06-01 10:20:00,43.11,43.12,43.05,43.06,72800.0,26.2982,26.3043,26.2616,26.2677,72800.0
2006-06-01 10:25:00,43.07,43.09,43.06,43.07,83900.0,26.2738,26.286,26.2677,26.2738,83900.0
2006-06-01 10:30:00,43.08,43.18,43.07,43.09,76600.0,26.2799,26.3409,26.2738,26.286,76600.0
2006-06-01 10:35:00,43.09,43.16,43.09,43.15,67700.0,26.286,26.3287,26.286,26.3226,67700.0
2006-06-01 10:40:00,43.16,43.18,43.11,43.16,80300.0,26.3287,26.3409,26.2982,26.3287,80300.0
2006-06-01 10:45:00,43.18,43.19,43.12,43.19,106800.0,26.3409,26.347,26.3043,26.347,106800.0
2006-06-01 10:50:00,43.19,43.21,43.13,43.15,107300.0,26.347,26.3592,26.3104,26.3226,107300.0
2006-06-01 10:55:00,43.15,43.15,43.1,43.1,67600.0,26.3226,26.3226,26.2921,26.2921,67600.0
2006-06-01 11:00:00,43.1,43.11,43.08,43.1,62800.0,26.2921,26.2982,26.2799,26.2921,62800.0
2006-06-01 11:05:00,43.1,43.16,43.1,43.11,80300.0,26.2921,26.3287,26.2921,26.2982,80300.0
2006-06-01 11:10:00,43.12,43.18,43.1,43.17,68700.0,26.3043,26.3409,26.2921,26.3348,68700.0
2006-06-01 11:15:00,43.16,43.21,43.15,43.18,86200.0,26.3287,26.3592,26.3226,26.3409,86200.0
2006-06-01 11:20:00,43.17,43.18,43.11,43.17,127300.0,26.3348,26.3409,26.2982,26.3348,127300.0
2006-06-01 11:25:00,43.17,43.21,43.17,43.2,108000.0,26.3348,26.3592,26.3348,26.3531,108000.0
2006-06-01 11:30:00,43.2,43.28,43.19,43.25,137900.0,26.3531,26.4019,26.347,26.3836,137900.0
2006-06-01 11:35:00,43.24,43.26,43.22,43.22,55700.0,26.3775,26.3897,26.3653,26.3653,55700.0
2006-06-01 11:40:00,43.22,43.23,43.19,43.2,74400.0,26.3653,26.3714,26.347,26.3531,74400.0
2006-06-01 11:45:00,43.21,43.23,43.19,43.21,63500.0,26.3592,26.3714,26.347,26.3592,63500.0
2006-06-01 11:50:00,43.2,43.22,43.2,43.21,50000.0,26.3531,26.3653,26.3531,26.3592,50000.0
2006-06-01 11:55:00,43.21,43.23,43.17,43.23,76200.0,26.3592,26.3714,26.3348,26.3714,76200.0
2006-06-01 12:00:00,43.24,43.25,43.23,43.24,29700.0,26.3775,26.3836,26.3714,26.3775,29700.0
2006-06-01 12:05:00,43.24,43.25,43.19,43.24,110700.0,26.3775,26.3836,26.347,26.3775,110700.0
2006-06-01 12:10:00,43.25,43.3,43.24,43.26,134900.0,26.3836,26.4141,26.3775,26.3897,134900.0
2006-06-01 12:15:00,43.26,43.3,43.26,43.3,69800.0,26.3897,26.4141,26.3897,26.4141,69800.0
2006-06-01 12:20:00,43.31,43.31,43.29,43.3,24700.0,26.4202,26.4202,26.408,26.4141,24700.0
2006-06-01 12:25:00,43.3,43.31,43.29,43.31,59800.0,26.4141,26.4202,26.408,26.4202,59800.0
2006-06-01 12:30:00,43.31,43.36,43.31,43.35,92600.0,26.4202,26.4507,26.4202,26.4446,92600.0
2006-06-01 12:35:00,43.35,43.4,43.35,43.37,115700.0,26.4446,26.4751,26.4446,26.4568,115700.0
2006-06-01 12:40:00,43.36,43.38,43.34,43.34,86700.0,26.4507,26.4629,26.4385,26.4385,86700.0
2006-06-01 12:45:00,43.34,43.38,43.02,43.38,81300.0,26.4385,26.4629,26.2433,26.4629,81300.0
2006-06-01 12:50:00,43.39,43.39,43.35,43.35,44100.0,26.469,26.469,26.4446,26.4446,44100.0
2006-06-01 12:55:00,43.35,43.4,43.34,43.34,105800.0,26.4446,26.4751,26.4385,26.4385,105800.0
2006-06-01 13:00:00,43.34,43.37,43.34,43.37,49400.0,26.4385,26.4568,26.4385,26.4568,49400.0
2006-06-01 13:05:00,43.38,43.38,43.35,43.36,88500.0,26.4629,26.4629,26.4446,26.4507,88500.0
2006-06-01 13:10:00,43.37,43.39,43.36,43.39,99100.0,26.4568,26.469,26.4507,26.469,99100.0
2006-06-01 13:15:00,43.39,43.41,43.38,43.4,39700.0,26.469,26.4812,26.4629,26.4751,39700.0
2006-06-01 13:20:00,43.4,43.41,43.37,43.37,97200.0,26.4751,26.4812,26.4568,26.4568,97200.0
2006-06-01 13:25:00,43.37,43.41,43.36,43.41,63500.0,26.4568,26.4812,26.4507,26.4812,63500.0
2006-06-01 13:30:00,43.4,43.41,43.38,43.38,38800.0,26.4751,26.4812,26.4629,26.4629,38800.0
2006-06-01 13:35:00,43.38,43.39,43.34,43.36,68900.0,26.4629,26.469,26.4385,26.4507,68900.0
2006-06-01 13:40:00,43.35,43.37,43.34,43.36,57300.0,26.4446,26.4568,26.4385,26.4507,57300.0
2006-06-01 13:45:00,43.36,43.38,43.35,43.35,64200.0,26.4507,26.4629,26.4446,26.4446,64200.0
2006-06-01 13:50:00,43.35,43.36,43.31,43.31,39300.0,26.4446,26.4507,26.4202,26.4202,39300.0
2006-06-01 13:55:00,43.31,43.33,43.29,43.32,70100.0,26.4202,26.4324,26.408,26.4263,70100.0
2006-06-01 14:00:00,43.32,43.36,43.32,43.36,31500.0,26.4263,26.4507,26.4263,26.4507,31500.0
2006-06-01 14:05:00,43.35,43.36,43.33,43.33,99300.0,26.4446,26.4507,26.4324,26.4324,99300.0
2006-06-01 14:10:00,43.32,43.34,43.29,43.32,141800.0,26.4263,26.4385,26.408,26.4263,141800.0
2006-06-01 14:15:00,43.33,43.38,43.33,43.34,83300.0,26.4324,26.4629,26.4324,26.4385,83300.0
2006-06-01 14:20:00,43.34,43.4,43.33,43.34,87900.0,26.4385,26.4751,26.4324,26.4385,87900.0
2006-06-01 14:25:00,43.34,43.38,43.32,43.37,85800.0,26.4385,26.4629,26.4263,26.4568,85800.0
2006-06-01 14:30:00,43.37,43.38,43.36,43.37,106300.0,26.4568,26.4629,26.4507,26.4568,106300.0
2006-06-01 14:35:00,43.37,43.4,43.23,43.38,80900.0,26.4568,26.4751,26.3714,26.4629,80900.0
2006-06-01 14:40:00,43.39,43.43,43.37,43.41,69300.0,26.469,26.4934,26.4568,26.4812,69300.0
2006-06-01 14:45:00,43.41,43.44,43.4,43.42,64000.0,26.4812,26.4995,26.4751,26.4873,64000.0
2006-06-01 14:50:00,43.42,43.46,43.41,43.41,124200.0,26.4873,26.5117,26.4812,26.4812,124200.0
2006-06-01 14:55:00,43.41,43.42,43.41,43.41,43300.0,26.4812,26.4873,26.4812,26.4812,43300.0
2006-06-01 15:00:00,43.41,43.42,43.34,43.35,105200.0,26.4812,26.4873,26.4385,26.4446,105200.0
2006-06-01 15:05:00,43.34,43.37,43.34,43.35,99000.0,26.4385,26.4568,26.4385,26.4446,99000.0
2006-06-01 15:10:00,43.35,43.38,43.35,43.38,93200.0,26.4446,26.4629,26.4446,26.4629,93200.0
2006-06-01 15:15:00,43.38,43.4,43.37,43.39,70200.0,26.4629,26.4751,26.4568,26.469,70200.0
2006-06-01 15:20:00,43.39,43.49,43.39,43.49,125600.0,26.469,26.53,26.469,26.53,125600.0
2006-06-01 15:25:00,43.49,43.49,43.44,43.45,145400.0,26.53,26.53,26.4995,26.5056,145400.0
2006-06-01 15:30:00,43.44,43.45,43.42,43.43,51500.0,26.4995,26.5056,26.4873,26.4934,51500.0
2006-06-01 15:35:00,43.42,43.5,43.42,43.5,241600.0,26.4873,26.5361,26.4873,26.5361,241600.0
2006-06-01 15:40:00,43.5,43.68,43.5,43.64,273300.0,26.5361,26.6459,26.5361,26.6215,273300.0
2006-06-01 15:45:00,43.64,43.66,43.63,43.66,276600.0,26.6215,26.6337,26.6154,26.6337,276600.0
2006-06-01 15:50:00,43.66,43.67,43.63,43.65,279100.0,26.6337,26.6398,26.6154,26.6276,279100.0
2006-06-01 15:55:00,43.64,43.65,43.53,43.55,435400.0,26.6215,26.6276,26.5544,26.5666,435400.0
2006-06-02 09:30:00,43.8,43.89,43.8,43.88,578200.0,26.7191,26.774,26.7191,26.7679,578200.0
2006-06-02 09:35:00,43.88,43.93,43.86,43.89,177800.0,26.7679,26.7984,26.7557,26.774,177800.0
2006-06-02 09:40:00,43.89,43.9,43.65,43.67,290200.0,26.774,26.7801,26.6276,26.6398,290200.0
2006-06-02 09:45:00,43.67,43.82,43.65,43.77,192600.0,26.6398,26.7313,26.6276,26.7008,192600.0
2006-06-02 09:50:00,43.79,43.88,43.79,43.82,190800.0,26.713,26.7679,26.713,26.7313,190800.0
2006-06-02 09:55:00,43.82,43.83,43.71,43.73,305600.0,26.7313,26.7374,26.6642,26.6764,305600.0
2006-06-02 10:00:00,43.72,43.78,43.68,43.78,124300.0,26.6703,26.7069,26.6459,26.7069,124300.0
2006-06-02 10:05:00,43.79,43.92,43.75,43.9,138000.0,26.713,26.7923,26.6886,26.7801,138000.0
2006-06-02 10:10:00,43.91,44.03,43.9,44.01,219700.0,26.7862,26.8594,26.7801,26.8472,219700.0
2006-06-02 10:15:00,44.01,44.04,43.97,43.98,226900.0,26.8472,26.8655,26.8228,26.8289,226900.0
2006-06-02 10:20:00,43.99,44.04,43.94,44.01,145500.0,26.835,26.8655,26.8045,26.8472,145500.0
2006-06-02 10:25:00,44.02,44.07,44.02,44.05,232000.0,26.8533,26.8838,26.8533,26.8716,232000.0
2006-06-02 10:30:00,44.06,44.11,44.04,44.09,146100.0,26.8777,26.9082,26.8655,26.896,146100.0
2006-06-02 10:35:00,44.08,44.12,44.07,44.11,159200.0,26.8899,26.9143,26.8838,26.9082,159200.0
2006-06-02 10:40:00,44.11,44.18,44.11,44.17,227000.0,26.9082,26.9509,26.9082,26.9448,227000.0
2006-06-02 10:45:00,44.18,44.2,44.14,44.16,135000.0,26.9509,26.9631,26.9265,26.9387,135000.0
2006-06-02 10:50:00,44.15,44.16,44.03,44.09,144300.0,26.9326,26.9387,26.8594,26.896,144300.0
2006-06-02 10:55:00,44.09,44.1,44.02,44.05,234500.0,26.896,26.9021,26.8533,26.8716,234500.0
2006-06-02 11:00:00,44.04,44.08,44.04,44.05,87200.0,26.8655,26.8899,26.8655,26.8716,87200.0
2006-06-02 11:05:00,44.04,44.05,43.94,43.97,251900.0,26.8655,26.8716,26.8045,26.8228,251900.0
2006-06-02 11:10:00,43.97,43.99,43.93,43.96,104300.0,26.8228,26.835,26.7984,26.8167,104300.0
2006-06-02 11:15:00,43.96,43.97,43.89,43.89,76500.0,26.8167,26.8228,26.774,26.774,76500.0
2006-06-02 11:20:00,43.89,43.93,43.87,43.91,126100.0,26.774,26.7984,26.7618,26.7862,126100.0
2006-06-02 11:25:00,43.93,43.94,43.83,43.87,105100.0,26.7984,26.8045,26.7374,26.7618,105100.0
2006-06-02 11:30:00,43.87,43.9,43.81,43.82,118800.0,26.7618,26.7801,26.7252,26.7313,118800.0
2006-06-02 11:35:00,43.82,43.82,43.73,43.79,166000.0,26.7313,26.7313,26.6764,26.713,166000.0
2006-06-02 11:40:00,43.81,43.81,43.65,43.66,131400.0,26.7252,26.7252,26.6276,26.6337,131400.0
2006-06-02 11:45:00,43.65,43.65,43.55,43.6,128600.0,26.6276,26.6276,26.5666,26.5971,128600.0
2006-06-02 11:50:00,43.61,43.67,43.55,43.67,111400.0,26.6032,26.6398,26.5666,26.6398,111400.0
2006-06-02 11:55:00,43.67,43.67,43.6,43.6,41100.0,26.6398,26.6398,26.5971,26.5971,41100.0
2006-06-02 12:00:00,43.61,43.61,43.53,43.54,120000.0,26.6032,26.6032,26.5544,26.5605,120000.0
2006-06-02 12:05:00,43.55,43.56,43.53,43.56,100500.0,26.5666,26.5727,26.5544,26.5727,100500.0
2006-06-02 12:10:00,43.56,43.59,43.54,43.54,74000.0,26.5727,26.591,26.5605,26.5605,74000.0
2006-06-02 12:15:00,43.54,43.58,43.54,43.55,50200.0,26.5605,26.5849,26.5605,26.5666,50200.0
2006-06-02 12:20:00,43.56,43.59,43.55,43.56,60800.0,26.5727,26.591,26.5666,26.5727,60800.0
2006-06-02 12:25:00,43.56,43.6,43.56,43.58,66600.0,26.5727,26.5971,26.5727,26.5849,66600.0
2006-06-02 12:30:00,43.58,43.62,43.57,43.62,46700.0,26.5849,26.6093,26.5788,26.6093,46700.0
2006-06-02 12:35:00,43.62,43.66,43.62,43.65,62000.0,26.6093,26.6337,26.6093,26.6276,62000.0
2006-06-02 12:40:00,43.65,43.66,43.62,43.63,37400.0,26.6276,26.6337,26.6093,26.6154,37400.0
2006-06-02 12:45:00,43.63,43.72,43.63,43.72,40600.0,26.6154,26.6703,26.6154,26.6703,40600.0
2006-06-02 12:50:00,43.72,43.74,43.62,43.64,63300.0,26.6703,26.6825,26.6093,26.6215,63300.0
2006-06-02 12:55:00,43.65,43.66,43.57,43.62,64200.0,26.6276,26.6337,26.5788,26.6093,64200.0
2006-06-02 13:00:00,43.63,43.66,43.63,43.64,52800.0,26.6154,26.6337,26.6154,26.6215,52800.0
2006-06-02 13:05:00,43.64,43.72,43.64,43.71,47600.0,26.6215,26.6703,26.6215,26.6642,47600.0
2006-06-02 13:10:00,43.72,43.73,43.67,43.73,51100.0,26.6703,26.6764,26.6398,26.6764,51100.0
2006-06-02 13:15:00,43.73,43.77,43.72,43.77,54700.0,26.6764,26.7008,26.6703,26.7008,54700.0
2006-06-02 13:20:00,43.76,43.76,43.7,43.74,38600.0,26.6947,26.6947,26.6581,26.6825,38600.0
2006-06-02 13:25:00,43.73,43.86,43.72,43.84,145800.0,26.6764,26.7557,26.6703,26.7435,145800.0
2006-06-02 13:30:00,43.84,43.85,43.75,43.79,76800.0,26.7435,26.7496,26.6886,26.713,76800.0
2006-06-02 13:35:00,43.78,43.8,43.73,43.73,66000.0,26.7069,26.7191,26.6764,26.6764,66000.0
2006-06-02 13:40:00,43.74,43.77,43.72,43.72,31500.0,26.6825,26.7008,26.6703,26.6703,31500.0
2006-06-02 13:45:00,43.72,43.77,43.68,43.76,50000.0,26.6703,26.7008,26.6459,26.6947,50000.0
2006-06-02 13:50:00,43.77,43.8,43.74,43.74,45200.0,26.7008,26.7191,26.6825,26.6825,45200.0
2006-06-02 13:55:00,43.74,43.78,43.71,43.74,57400.0,26.6825,26.7069,26.6642,26.6825,57400.0
2006-06-02 14:00:00,43.74,43.78,43.72,43.77,41700.0,26.6825,26.7069,26.6703,26.7008,41700.0
2006-06-02 14:05:00,43.76,43.81,43.75,43.78,44100.0,26.6947,26.7252,26.6886,26.7069,44100.0
2006-06-02 14:10:00,43.77,43.78,43.76,43.77,27600.0,26.7008,26.7069,26.6947,26.7008,27600.0
2006-06-02 14:15:00,43.77,43.78,43.68,43.7,62400.0,26.7008,26.7069,26.6459,26.6581,62400.0
2006-06-02 14:20:00,43.71,43.71,43.65,43.67,44900.0,26.6642,26.6642,26.6276,26.6398,44900.0
2006-06-02 14:25:00,43.68,43.7,43.65,43.68,55000.0,26.6459,26.6581,26.6276,26.6459,55000.0
2006-06-02 14:30:00,43.67,43.8,43.67,43.76,55000.0,26.6398,26.7191,26.6398,26.6947,55000.0
2006-06-02 14:35:00,43.75,43.81,43.72,43.79,52900.0,26.6886,26.7252,26.6703,26.713,52900.0
2006-06-02 14:40:00,43.79,43.81,43.76,43.76,81700.0,26.713,26.7252,26.6947,26.6947,81700.0
2006-06-02 14:45:00,43.76,43.86,43.76,43.85,79800.0,26.6947,26.7557,26.6947,26.7496,79800.0
2006-06-02 14:50:00,43.85,43.88,43.8,43.85,107800.0,26.7496,26.7679,26.7191,26.7496,107800.0
2006-06-02 14:55:00,43.86,43.91,43.85,43.91,84500.0,26.7557,26.7862,26.7496,26.7862,84500.0
2006-06-02 15:00:00,43.91,43.91,43.83,43.86,162100.0,26.7862,26.7862,26.7374,26.7557,162100.0
2006-06-02 15:05:00,43.85,43.88,43.83,43.85,83500.0,26.7496,26.7679,26.7374,26.7496,83500.0
2006-06-02 15:10:00,43.85,43.85,43.82,43.84,55200.0,26.7496,26.7496,26.7313,26.7435,55200.0
2006-06-02 15:15:00,43.84,43.88,43.84,43.87,52300.0,26.7435,26.7679,26.7435,26.7618,52300.0
2006-06-02 15:20:00,43.87,43.91,43.85,43.86,77200.0,26.7618,26.7862,26.7496,26.7557,77200.0
2006-06-02 15:25:00,43.86,43.88,43.81,43.88,74200.0,26.7557,26.7679,26.7252,26.7679,74200.0
2006-06-02 15:30:00,43.87,43.9,43.84,43.88,138400.0,26.7618,26.7801,26.7435,26.7679,138400.0
2006-06-02 15:35:00,43.87,43.9,43.83,43.83,89600.0,26.7618,26.7801,26.7374,26.7374,89600.0
2006-06-02 15:40:00,43.84,43.87,43.78,43.8,98100.0,26.7435,26.7618,26.7069,26.7191,98100.0
2006-06-02 15:45:00,43.79,43.8,43.74,43.77,114600.0,26.713,26.7191,26.6825,26.7008,114600.0
2006-06-02 15:50:00,43.76,43.77,43.7,43.76,137400.0,26.6947,26.7008,26.6581,26.6947,137400.0
2006-06-02 15:55:00,43.75,43.82,43.75,43.81,208600.0,26.6886,26.7313,26.6886,26.7252,208600.0
2006-06-05 09:30:00,43.66,43.79,43.6,43.61,207100.0,26.6337,26.713,26.5971,26.6032,207100.0
2006-06-05 09:35:00,43.61,43.65,43.55,43.61,52700.0,26.6032,26.6276,26.5666,26.6032,52700.0
2006-06-05 09:40:00,43.58,43.67,43.58,43.58,63100.0,26.5849,26.6398,26.5849,26.5849,63100.0
2006-06-05 09:45:00,43.58,43.61,43.51,43.57,143400.0,26.5849,26.6032,26.5422,26.5788,143400.0
2006-06-05 09:50:00,43.59,43.59,43.53,43.56,89100.0,26.591,26.591,26.5544,26.5727,89100.0
2006-06-05 09:55:00,43.56,43.6,43.56,43.59,53200.0,26.5727,26.5971,26.5727,26.591,53200.0
2006-06-05 10:00:00,43.59,43.62,43.5,43.54,109600.0,26.591,26.6093,26.5361,26.5605,109600.0
2006-06-05 10:05:00,43.54,43.57,43.5,43.53,133800.0,26.5605,26.5788,26.5361,26.5544,133800.0
2006-06-05 10:10:00,43.53,43.6,43.53,43.56,128200.0,26.5544,26.5971,26.5544,26.5727,128200.0
2006-06-05 10:15:00,43.56,43.67,43.55,43.62,40900.0,26.5727,26.6398,26.5666,26.6093,40900.0
2006-06-05 10:20:00,43.62,43.62,43.56,43.59,78100.0,26.6093,26.6093,26.5727,26.591,78100.0
2006-06-05 10:25:00,43.58,43.62,43.58,43.62,57800.0,26.5849,26.6093,26.5849,26.6093,57800.0
2006-06-05 10:30:00,43.62,43.71,43.62,43.67,51500.0,26.6093,26.6642,26.6093,26.6398,51500.0
2006-06-05 10:35:00,43.68,43.71,43.66,43.68,70500.0,26.6459,26.6642,26.6337,26.6459,70500.0
2006-06-05 10:40:00,43.68,43.71,43.65,43.67,43600.0,26.6459,26.6642,26.6276,26.6398,43600.0
2006-06-05 10:45:00,43.69,43.72,43.65,43.71,53100.0,26.652,26.6703,26.6276,26.6642,53100.0
2006-06-05 10:50:00,43.7,43.7,43.67,43.67,47000.0,26.6581,26.6581,26.6398,26.6398,47000.0
2006-06-05 10:55:00,43.67,43.72,43.65,43.66,39500.0,26.6398,26.6703,26.6276,26.6337,39500.0
2006-06-05 11:00:00,43.66,43.69,43.66,43.69,27300.0,26.6337,26.652,26.6337,26.652,27300.0
2006-06-05 11:05:00,43.69,43.7,43.66,43.67,53500.0,26.652,26.6581,26.6337,26.6398,53500.0
2006-06-05 11:10:00,43.67,43.69,43.65,43.66,35300.0,26.6398,26.652,26.6276,26.6337,35300.0
2006-06-05 11:15:00,43.67,43.68,43.66,43.66,25800.0,26.6398,26.6459,26.6337,26.6337,25800.0
2006-06-05 11:20:00,43.67,43.67,43.6,43.64,82800.0,26.6398,26.6398,26.5971,26.6215,82800.0
2006-06-05 11:25:00,43.64,43.67,43.61,43.64,39700.0,26.6215,26.6398,26.6032,26.6215,39700.0
2006-06-05 11:30:00,43.63,43.63,43.59,43.62,69000.0,26.6154,26.6154,26.591,26.6093,69000.0
2006-06-05 11:35:00,43.63,43.69,43.59,43.59,93700.0,26.6154,26.652,26.591,26.591,93700.0
2006-06-05 11:40:00,43.59,43.61,43.57,43.61,52100.0,26.591,26.6032,26.5788,26.6032,52100.0
2006-06-05 11:45:00,43.61,43.63,43.59,43.61,57200.0,26.6032,26.6154,26.591,26.6032,57200.0
2006-06-05 11:50:00,43.61,43.63,43.57,43.61,41100.0,26.6032,26.6154,26.5788,26.6032,41100.0
2006-06-05 11:55:00,43.62,43.69,43.61,43.69,34200.0,26.6093,26.652,26.6032,26.652,34200.0
2006-06-05 12:00:00,43.68,43.69,43.61,43.67,57000.0,26.6459,26.652,26.6032,26.6398,57000.0
2006-06-05 12:05:00,43.66,43.66,43.6,43.64,34700.0,26.6337,26.6337,26.5971,26.6215,34700.0
2006-06-05 12:10:00,43.63,43.66,43.61,43.64,39000.0,26.6154,26.6337,26.6032,26.6215,39000.0
2006-06-05 12:15:00,43.63,43.69,43.62,43.68,23100.0,26.6154,26.652,26.6093,26.6459,23100.0
2006-06-05 12:20:00,43.68,43.7,43.65,43.66,56400.0,26.6459,26.6581,26.6276,26.6337,56400.0
2006-06-05 12:25:00,43.65,43.69,43.65,43.69,140200.0,26.6276,26.652,26.6276,26.652,140200.0
2006-06-05 12:30:00,43.68,43.72,43.67,43.69,34600.0,26.6459,26.6703,26.6398,26.652,34600.0
2006-06-05 12:35:00,43.7,43.73,43.7,43.73,29900.0,26.6581,26.6764,26.6581,26.6764,29900.0
2006-06-05 12:40:00,43.73,43.78,43.72,43.76,45700.0,26.6764,26.7069,26.6703,26.6947,45700.0
2006-06-05 12:45:00,43.76,43.81,43.76,43.77,77500.0,26.6947,26.7252,26.6947,26.7008,77500.0
2006-06-05 12:50:00,43.78,43.83,43.78,43.83,34000.0,26.7069,26.7374,26.7069,26.7374,34000.0
2006-06-05 12:55:00,43.82,43.86,43.82,43.86,49700.0,26.7313,26.7557,26.7313,26.7557,49700.0
2006-06-05 13:00:00,43.85,43.89,43.85,43.87,29700.0,26.7496,26.774,26.7496,26.7618,29700.0
2006-06-05 13:05:00,43.87,43.9,43.86,43.9,41400.0,26.7618,26.7801,26.7557,26.7801,41400.0
2006-06-05 13:10:00,43.9,43.93,43.88,43.89,56100.0,26.7801,26.7984,26.7679,26.774,56100.0
2006-06-05 13:15:00,43.89,43.89,43.84,43.88,51600.0,26.774,26.774,26.7435,26.7679,51600.0
2006-06-05 13:20:00,43.88,43.88,43.83,43.83,74600.0,26.7679,26.7679,26.7374,26.7374,74600.0
2006-06-05 13:25:00,43.83,43.85,43.8,43.83,33100.0,26.7374,26.7496,26.7191,26.7374,33100.0
2006-06-05 13:30:00,43.83,43.86,43.83,43.84,44000.0,26.7374,26.7557,26.7374,26.7435,44000.0
2006-06-05 13:35:00,43.84,43.85,43.82,43.84,31000.0,26.7435,26.7496,26.7313,26.7435,31000.0
2006-06-05 13:40:00,43.84,43.84,43.76,43.77,58100.0,26.7435,26.7435,26.6947,26.7008,58100.0
2006-06-05 13:45:00,43.77,43.8,43.76,43.76,26600.0,26.7008,26.7191,26.6947,26.6947,26600.0
2006-06-05 13:50:00,43.76,43.81,43.76,43.8,46700.0,26.6947,26.7252,26.6947,26.7191,46700.0
2006-06-05 13:55:00,43.79,43.81,43.76,43.77,72900.0,26.713,26.7252,26.6947,26.7008,72900.0
2006-06-05 14:00:00,43.78,43.78,43.69,43.73,68200.0,26.7069,26.7069,26.652,26.6764,68200.0
2006-06-05 14:05:00,43.73,43.77,43.71,43.72,58300.0,26.6764,26.7008,26.6642,26.6703,58300.0
2006-06-05 14:10:00,43.72,43.75,43.7,43.7,58800.0,26.6703,26.6886,26.6581,26.6581,58800.0
2006-06-05 14:15:00,43.7,43.71,43.55,43.59,188500.0,26.6581,26.6642,26.5666,26.591,188500.0
2006-06-05 14:20:00,43.57,43.6,43.51,43.6,204400.0,26.5788,26.5971,26.5422,26.5971,204400.0
2006-06-05 14:25:00,43.6,43.65,43.55,43.6,97600.0,26.5971,26.6276,26.5666,26.5971,97600.0
2006-06-05 14:30:00,43.59,43.6,43.47,43.52,231500.0,26.591,26.5971,26.5178,26.5483,231500.0
2006-06-05 14:35:00,43.51,43.52,43.45,43.46,109800.0,26.5422,26.5483,26.5056,26.5117,109800.0
2006-06-05 14:40:00,43.47,43.5,43.43,43.49,97600.0,26.5178,26.5361,26.4934,26.53,97600.0
2006-06-05 14:45:00,43.5,43.6,43.48,43.58,96100.0,26.5361,26.5971,26.5239,26.5849,96100.0
2006-06-05 14:50:00,43.58,43.58,43.51,43.53,88500.0,26.5849,26.5849,26.5422,26.5544,88500.0
2006-06-05 14:55:00,43.53,43.55,43.48,43.51,99500.0,26.5544,26.5666,26.5239,26.5422,99500.0
2006-06-05 15:00:00,43.51,43.51,43.41,43.43,122700.0,26.5422,26.5422,26.4812,26.4934,122700.0
2006-06-05 15:05:00,43.42,43.47,43.33,43.4,157700.0,26.4873,26.5178,26.4324,26.4751,157700.0
2006-06-05 15:10:00,43.39,43.41,43.18,43.2,191500.0,26.469,26.4812,26.3409,26.3531,191500.0
2006-06-05 15:15:00,43.2,43.25,43.17,43.22,167300.0,26.3531,26.3836,26.3348,26.3653,167300.0
2006-06-05 15:20:00,43.23,43.27,43.18,43.26,148100.0,26.3714,26.3958,26.3409,26.3897,148100.0
2006-06-05 15:25:00,43.25,43.29,43.16,43.16,205600.0,26.3836,26.408,26.3287,26.3287,205600.0
2006-06-05 15:30:00,43.16,43.2,43.13,43.16,174000.0,26.3287,26.3531,26.3104,26.3287,174000.0
2006-06-05 15:35:00,43.14,43.19,43.13,43.18,116900.0,26.3165,26.347,26.3104,26.3409,116900.0
2006-06-05 15:40:00,43.18,43.19,43.09,43.11,218100.0,26.3409,26.347,26.286,26.2982,218100.0
2006-06-05 15:45:00,43.12,43.12,42.92,42.92,509100.0,26.3043,26.3043,26.1823,26.1823,509100.0
2006-06-05 15:50:00,42.92,42.99,42.91,42.96,379200.0,26.1823,26.225,26.1762,26.2067,379200.0
2006-06-05 15:55:00,42.96,42.97,42.95,42.97,305300.0,26.2067,26.2128,26.2006,26.2128,305300.0
2006-06-06 09:30:00,42.97,43.18,42.96,43.09,394900.0,26.2128,26.3409,26.2067,26.286,394900.0
2006-06-06 09:35:00,43.09,43.09,42.95,42.95,145700.0,26.286,26.286,26.2006,26.2006,145700.0
2006-06-06 09:40:00,42.95,42.99,42.85,42.92,126200.0,26.2006,26.225,26.1396,26.1823,126200.0
2006-06-06 09:45:00,42.94,42.94,42.72,42.78,161200.0,26.1945,26.1945,26.0603,26.0969,161200.0
2006-06-06 09:50:00,42.76,42.85,42.75,42.81,164100.0,26.0847,26.1396,26.0786,26.1152,164100.0
2006-06-06 09:55:00,42.81,42.88,42.8,42.83,116800.0,26.1152,26.1579,26.1091,26.1274,116800.0
2006-06-06 10:00:00,42.83,42.84,42.76,42.8,258200.0,26.1274,26.1335,26.0847,26.1091,258200.0
2006-06-06 10:05:00,42.8,42.8,42.75,42.76,105000.0,26.1091,26.1091,26.0786,26.0847,105000.0
2006-06-06 10:10:00,42.77,42.78,42.73,42.73,124600.0,26.0908,26.0969,26.0664,26.0664,124600.0
2006-06-06 10:15:00,42.74,42.74,42.7,42.72,250400.0,26.0725,26.0725,26.0481,26.0603,250400.0
2006-06-06 10:20:00,42.72,42.76,42.7,42.75,213800.0,26.0603,26.0847,26.0481,26.0786,213800.0
2006-06-06 10:25:00,42.75,42.76,42.71,42.71,115000.0,26.0786,26.0847,26.0542,26.0542,115000.0
2006-06-06 10:30:00,42.7,42.74,42.67,42.68,103200.0,26.0481,26.0725,26.0298,26.0359,103200.0
2006-06-06 10:35:00,42.67,42.72,42.65,42.65,131600.0,26.0298,26.0603,26.0176,26.0176,131600.0
2006-06-06 10:40:00,42.65,42.66,42.59,42.6,272200.0,26.0176,26.0237,25.981,25.9871,272200.0
2006-06-06 10:45:00,42.6,42.61,42.5,42.5,225100.0,25.9871,25.9932,25.9261,25.9261,225100.0
2006-06-06 10:50:00,42.5,42.51,42.45,42.45,141400.0,25.9261,25.9322,25.8956,25.8956,141400.0
2006-06-06 10:55:00,42.45,42.46,42.36,42.39,172000.0,25.8956,25.9017,25.8407,25.859,172000.0
2006-06-06 11:00:00,42.38,42.44,42.36,42.36,125200.0,25.8529,25.8895,25.8407,25.8407,125200.0
2006-06-06 11:05:00,42.35,42.39,42.3,42.31,184800.0,25.8346,25.859,25.8041,25.8102,184800.0
2006-06-06 11:10:00,42.31,42.31,42.12,42.18,314800.0,25.8102,25.8102,25.6943,25.7309,314800.0
2006-06-06 11:15:00,42.19,42.25,42.16,42.2,159200.0,25.737,25.7736,25.7187,25.7431,159200.0
2006-06-06 11:20:00,42.2,42.29,42.18,42.26,179200.0,25.7431,25.798,25.7309,25.7797,179200.0
2006-06-06 11:25:00,42.25,42.26,42.2,42.24,142900.0,25.7736,25.7797,25.7431,25.7675,142900.0
2006-06-06 11:30:00,42.25,42.31,42.22,42.24,139600.0,25.7736,25.8102,25.7553,25.7675,139600.0
2006-06-06 11:35:00,42.23,42.26,42.11,42.11,146100.0,25.7614,25.7797,25.6882,25.6882,146100.0
2006-06-06 11:40:00,42.11,42.12,42.04,42.06,270900.0,25.6882,25.6943,25.6455,25.6577,270900.0
2006-06-06 11:45:00,42.06,42.11,42.01,42.11,123200.0,25.6577,25.6882,25.6272,25.6882,123200.0
2006-06-06 11:50:00,42.12,42.14,42.07,42.09,99800.0,25.6943,25.7065,25.6638,25.676,99800.0
2006-06-06 11:55:00,42.09,42.11,42.08,42.08,105400.0,25.676,25.6882,25.6699,25.6699,105400.0
2006-06-06 12:00:00,42.09,42.17,42.09,42.12,93600.0,25.676,25.7248,25.676,25.6943,93600.0
2006-06-06 12:05:00,42.13,42.14,42.1,42.11,182600.0,25.7004,25.7065,25.6821,25.6882,182600.0
2006-06-06 12:10:00,42.12,42.27,42.11,42.24,189700.0,25.6943,25.7858,25.6882,25.7675,189700.0
2006-06-06 12:15:00,42.25,42.26,42.22,42.25,254200.0,25.7736,25.7797,25.7553,25.7736,254200.0
2006-06-06 12:20:00,42.25,42.25,42.15,42.16,145300.0,25.7736,25.7736,25.7126,25.7187,145300.0
2006-06-06 12:25:00,42.16,42.17,42.14,42.16,100800.0,25.7187,25.7248,25.7065,25.7187,100800.0
2006-06-06 12:30:00,42.16,42.25,42.15,42.2,79500.0,25.7187,25.7736,25.7126,25.7431,79500.0
2006-06-06 12:35:00,42.21,42.25,42.19,42.25,118200.0,25.7492,25.7736,25.737,25.7736,118200.0
2006-06-06 12:40:00,42.25,42.36,42.24,42.29,185500.0,25.7736,25.8407,25.7675,25.798,185500.0
2006-06-06 12:45:00,42.29,42.32,42.25,42.25,92000.0,25.798,25.8163,25.7736,25.7736,92000.0
2006-06-06 12:50:00,42.26,42.29,42.25,42.27,84600.0,25.7797,25.798,25.7736,25.7858,84600.0
2006-06-06 12:55:00,42.28,42.46,42.27,42.45,159100.0,25.7919,25.9017,25.7858,25.8956,159100.0
2006-06-06 13:00:00,42.44,42.44,42.28,42.29,140600.0,25.8895,25.8895,25.7919,25.798,140600.0
2006-06-06 13:05:00,42.3,42.38,42.28,42.34,141900.0,25.8041,25.8529,25.7919,25.8285,141900.0
2006-06-06 13:10:00,42.34,42.34,42.26,42.29,75200.0,25.8285,25.8285,25.7797,25.798,75200.0
2006-06-06 13:15:00,42.3,42.3,42.25,42.3,65700.0,25.8041,25.8041,25.7736,25.8041,65700.0
2006-06-06 13:20:00,42.31,42.38,42.3,42.37,87800.0,25.8102,25.8529,25.8041,25.8468,87800.0
2006-06-06 13:25:00,42.37,42.37,42.28,42.32,115700.0,25.8468,25.8468,25.7919,25.8163,115700.0
2006-06-06 13:30:00,42.33,42.38,42.33,42.36,71200.0,25.8224,25.8529,25.8224,25.8407,71200.0
2006-06-06 13:35:00,42.35,42.38,42.3,42.31,75500.0,25.8346,25.8529,25.8041,25.8102,75500.0
2006-06-06 13:40:00,42.32,42.32,42.14,42.15,101700.0,25.8163,25.8163,25.7065,25.7126,101700.0
2006-06-06 13:45:00,42.15,42.18,42.1,42.15,86700.0,25.7126,25.7309,25.6821,25.7126,86700.0
2006-06-06 13:50:00,42.14,42.15,42.07,42.13,130000.0,25.7065,25.7126,25.6638,25.7004,130000.0
2006-06-06 13:55:00,42.13,42.15,42.07,42.1,127200.0,25.7004,25.7126,25.6638,25.6821,127200.0
2006-06-06 14:00:00,42.1,42.11,42.06,42.06,77600.0,25.6821,25.6882,25.6577,25.6577,77600.0
2006-06-06 14:05:00,42.07,42.16,42.07,42.11,110900.0,25.6638,25.7187,25.6638,25.6882,110900.0
2006-06-06 14:10:00,42.11,42.12,42.06,42.1,110000.0,25.6882,25.6943,25.6577,25.6821,110000.0
2006-06-06 14:15:00,42.1,42.12,42.05,42.12,104200.0,25.6821,25.6943,25.6516,25.6943,104200.0
2006-06-06 14:20:00,42.12,42.12,42.09,42.09,78600.0,25.6943,25.6943,25.676,25.676,78600.0
2006-06-06 14:25:00,42.1,42.26,42.09,42.22,147300.0,25.6821,25.7797,25.676,25.7553,147300.0
2006-06-06 14:30:00,42.23,42.36,42.23,42.28,232800.0,25.7614,25.8407,25.7614,25.7919,232800.0
2006-06-06 14:35:00,42.29,42.33,42.22,42.23,90700.0,25.798,25.8224,25.7553,25.7614,90700.0
2006-06-06 14:40:00,42.23,42.26,42.13,42.15,196600.0,25.7614,25.7797,25.7004,25.7126,196600.0
2006-06-06 14:45:00,42.15,42.18,42.14,42.18,93000.0,25.7126,25.7309,25.7065,25.7309,93000.0
2006-06-06 14:50:00,42.18,42.22,42.17,42.19,82100.0,25.7309,25.7553,25.7248,25.737,82100.0
2006-06-06 14:55:00,42.18,42.22,42.12,42.14,83200.0,25.7309,25.7553,25.6943,25.7065,83200.0
2006-06-06 15:00:00,42.13,42.27,42.12,42.23,178500.0,25.7004,25.7858,25.6943,25.7614,178500.0
2006-06-06 15:05:00,42.23,42.28,42.19,42.19,132800.0,25.7614,25.7919,25.737,25.737,132800.0
2006-06-06 15:10:00,42.2,42.27,42.19,42.27,160200.0,25.7431,25.7858,25.737,25.7858,160200.0
2006-06-06 15:15:00,42.24,42.28,42.1,42.1,168300.0,25.7675,25.7919,25.6821,25.6821,168300.0
2006-06-06 15:20:00,42.11,42.19,42.1,42.13,111800.0,25.6882,25.737,25.6821,25.7004,111800.0
2006-06-06 15:25:00,42.13,42.14,42.09,42.12,93400.0,25.7004,25.7065,25.676,25.6943,93400.0
2006-06-06 15:30:00,42.12,42.23,42.09,42.23,168300.0,25.6943,25.7614,25.676,25.7614,168300.0
2006-06-06 15:35:00,42.22,42.33,42.22,42.33,164400.0,25.7553,25.8224,25.7553,25.8224,164400.0
2006-06-06 15:40:00,42.31,42.48,42.3,42.42,274800.0,25.8102,25.9139,25.8041,25.8773,274800.0
2006-06-06 15:45:00,42.43,42.43,42.31,42.35,328400.0,25.8834,25.8834,25.8102,25.8346,328400.0
2006-06-06 15:50:00,42.36,42.38,42.32,42.37,226100.0,25.8407,25.8529,25.8163,25.8468,226100.0
2006-06-06 15:55:00,42.36,42.41,42.34,42.39,392900.0,25.8407,25.8712,25.8285,25.859,392900.0
2006-06-07 09:30:00,42.37,42.47,42.28,42.45,298800.0,25.8468,25.9078,25.7919,25.8956,298800.0
2006-06-07 09:35:00,42.44,42.44,42.28,42.28,125700.0,25.8895,25.8895,25.7919,25.7919,125700.0
2006-06-07 09:40:00,42.3,42.34,42.22,42.25,120800.0,25.8041,25.8285,25.7553,25.7736,120800.0
2006-06-07 09:45:00,42.25,42.25,42.13,42.15,124200.0,25.7736,25.7736,25.7004,25.7126,124200.0
2006-06-07 09:50:00,42.14,42.2,42.14,42.16,253100.0,25.7065,25.7431,25.7065,25.7187,253100.0
2006-06-07 09:55:00,42.16,42.27,42.16,42.25,108300.0,25.7187,25.7858,25.7187,25.7736,108300.0
2006-06-07 10:00:00,42.24,42.37,42.24,42.34,185700.0,25.7675,25.8468,25.7675,25.8285,185700.0
2006-06-07 10:05:00,42.34,42.53,42.34,42.51,158700.0,25.8285,25.9444,25.8285,25.9322,158700.0
2006-06-07 10:10:00,42.51,42.6,42.5,42.53,239300.0,25.9322,25.9871,25.9261,25.9444,239300.0
2006-06-07 10:15:00,42.53,42.54,42.45,42.53,154700.0,25.9444,25.9505,25.8956,25.9444,154700.0
2006-06-07 10:20:00,42.54,42.55,42.47,42.49,128800.0,25.9505,25.9566,25.9078,25.92,128800.0
2006-06-07 10:25:00,42.47,42.5,42.45,42.48,106200.0,25.9078,25.9261,25.8956,25.9139,106200.0
2006-06-07 10:30:00,42.5,42.54,42.47,42.5,251000.0,25.9261,25.9505,25.9078,25.9261,251000.0
2006-06-07 10:35:00,42.5,42.53,42.49,42.49,122700.0,25.9261,25.9444,25.92,25.92,122700.0
2006-06-07 10:40:00,42.48,42.48,42.42,42.43,148000.0,25.9139,25.9139,25.8773,25.8834,148000.0
2006-06-07 10:45:00,42.45,42.45,42.33,42.33,165400.0,25.8956,25.8956,25.8224,25.8224,165400.0
2006-06-07 10:50:00,42.34,42.4,42.3,42.32,145800.0,25.8285,25.8651,25.8041,25.8163,145800.0
2006-06-07 10:55:00,42.32,42.38,42.32,42.35,58400.0,25.8163,25.8529,25.8163,25.8346,58400.0
2006-06-07 11:00:00,42.35,42.42,42.34,42.39,82400.0,25.8346,25.8773,25.8285,25.859,82400.0
2006-06-07 11:05:00,42.39,42.42,42.39,42.41,40600.0,25.859,25.8773,25.859,25.8712,40600.0
2006-06-07 11:10:00,42.4,42.49,42.39,42.48,61600.0,25.8651,25.92,25.859,25.9139,61600.0
2006-06-07 11:15:00,42.49,42.5,42.42,42.47,55700.0,25.92,25.9261,25.8773,25.9078,55700.0
2006-06-07 11:20:00,42.46,42.5,42.44,42.46,48200.0,25.9017,25.9261,25.8895,25.9017,48200.0
2006-06-07 11:25:00,42.46,42.49,42.38,42.4,87600.0,25.9017,25.92,25.8529,25.8651,87600.0
2006-06-07 11:30:00,42.4,42.47,42.4,42.44,48500.0,25.8651,25.9078,25.8651,25.8895,48500.0
2006-06-07 11:35:00,42.44,42.55,42.42,42.53,53900.0,25.8895,25.9566,25.8773,25.9444,53900.0
2006-06-07 11:40:00,42.55,42.59,42.5,42.57,102900.0,25.9566,25.981,25.9261,25.9688,102900.0
2006-06-07 11:45:00,42.56,42.59,42.53,42.54,38500.0,25.9627,25.981,25.9444,25.9505,38500.0
2006-06-07 11:50:00,42.54,42.6,42.53,42.56,69500.0,25.9505,25.9871,25.9444,25.9627,69500.0
2006-06-07 11:55:00,42.57,42.7,42.56,42.68,132500.0,25.9688,26.0481,25.9627,26.0359,132500.0
2006-06-07 12:00:00,42.7,42.74,42.69,42.71,134600.0,26.0481,26.0725,26.042,26.0542,134600.0
2006-06-07 12:05:00,42.73,42.77,42.67,42.69,117400.0,26.0664,26.0908,26.0298,26.042,117400.0
2006-06-07 12:10:00,42.69,42.7,42.67,42.68,76300.0,26.042,26.0481,26.0298,26.0359,76300.0
2006-06-07 12:15:00,42.68,42.7,42.65,42.66,98300.0,26.0359,26.0481,26.0176,26.0237,98300.0
2006-06-07 12:20:00,42.67,42.7,42.64,42.65,58800.0,26.0298,26.0481,26.0115,26.0176,58800.0
2006-06-07 12:25:00,42.65,42.67,42.63,42.67,26400.0,26.0176,26.0298,26.0054,26.0298,26400.0
2006-06-07 12:30:00,42.67,42.67,42.51,42.54,99800.0,26.0298,26.0298,25.9322,25.9505,99800.0
2006-06-07 12:35:00,42.53,42.57,42.53,42.54,60500.0,25.9444,25.9688,25.9444,25.9505,60500.0
2006-06-07 12:40:00,42.55,42.6,42.54,42.6,98400.0,25.9566,25.9871,25.9505,25.9871,98400.0
2006-06-07 12:45:00,42.6,42.63,42.59,42.63,49300.0,25.9871,26.0054,25.981,26.0054,49300.0
2006-06-07 12:50:00,42.62,42.64,42.52,42.64,91600.0,25.9993,26.0115,25.9383,26.0115,91600.0
2006-06-07 12:55:00,42.63,42.65,42.54,42.6,74600.0,26.0054,26.0176,25.9505,25.9871,74600.0
2006-06-07 13:00:00,42.59,42.65,42.55,42.64,95100.0,25.981,26.0176,25.9566,26.0115,95100.0
2006-06-07 13:05:00,42.64,42.65,42.57,42.6,59800.0,26.0115,26.0176,25.9688,25.9871,59800.0
2006-06-07 13:10:00,42.6,42.65,42.57,42.6,86300.0,25.9871,26.0176,25.9688,25.9871,86300.0
2006-06-07 13:15:00,42.59,42.66,42.58,42.65,60200.0,25.981,26.0237,25.9749,26.0176,60200.0
2006-06-07 13:20:00,42.65,42.68,42.62,42.68,96100.0,26.0176,26.0359,25.9993,26.0359,96100.0
2006-06-07 13:25:00,42.68,42.69,42.62,42.66,66200.0,26.0359,26.042,25.9993,26.0237,66200.0
2006-06-07 13:30:00,42.67,42.68,42.59,42.59,75000.0,26.0298,26.0359,25.981,25.981,75000.0
2006-06-07 13:35:00,42.58,42.64,42.53,42.56,66500.0,25.9749,26.0115,25.9444,25.9627,66500.0
2006-06-07 13:40:00,42.56,42.61,42.53,42.58,60600.0,25.9627,25.9932,25.9444,25.9749,60600.0
2006-06-07 13:45:00,42.57,42.59,42.5,42.54,100500.0,25.9688,25.981,25.9261,25.9505,100500.0
2006-06-07 13:50:00,42.54,42.64,42.53,42.64,144200.0,25.9505,26.0115,25.9444,26.0115,144200.0
2006-06-07 13:55:00,42.64,42.67,42.63,42.63,87100.0,26.0115,26.0298,26.0054,26.0054,87100.0
2006-06-07 14:00:00,42.62,42.63,42.5,42.55,179400.0,25.9993,26.0054,25.9261,25.9566,179400.0
2006-06-07 14:05:00,42.56,42.62,42.5,42.52,145500.0,25.9627,25.9993,25.9261,25.9383,145500.0
2006-06-07 14:10:00,42.52,42.55,42.49,42.53,150000.0,25.9383,25.9566,25.92,25.9444,150000.0
2006-06-07 14:15:00,42.54,42.58,42.47,42.49,81300.0,25.9505,25.9749,25.9078,25.92,81300.0
2006-06-07 14:20:00,42.49,42.51,42.46,42.5,122400.0,25.92,25.9322,25.9017,25.9261,122400.0
2006-06-07 14:25:00,42.53,42.66,42.53,42.6,107400.0,25.9444,26.0237,25.9444,25.9871,107400.0
2006-06-07 14:30:00,42.6,42.61,42.57,42.59,178400.0,25.9871,25.9932,25.9688,25.981,178400.0
2006-06-07 14:35:00,42.6,42.68,42.59,42.65,92600.0,25.9871,26.0359,25.981,26.0176,92600.0
2006-06-07 14:40:00,42.65,42.68,42.65,42.67,62300.0,26.0176,26.0359,26.0176,26.0298,62300.0
2006-06-07 14:45:00,42.67,42.68,42.62,42.64,55300.0,26.0298,26.0359,25.9993,26.0115,55300.0
2006-06-07 14:50:00,42.63,42.66,42.57,42.62,135700.0,26.0054,26.0237,25.9688,25.9993,135700.0
2006-06-07 14:55:00,42.62,42.66,42.6,42.65,105400.0,25.9993,26.0237,25.9871,26.0176,105400.0
2006-06-07 15:00:00,42.64,42.69,42.63,42.68,152500.0,26.0115,26.042,26.0054,26.0359,152500.0
2006-06-07 15:05:00,42.67,42.67,42.59,42.64,81100.0,26.0298,26.0298,25.981,26.0115,81100.0
2006-06-07 15:10:00,42.63,42.64,42.54,42.59,92700.0,26.0054,26.0115,25.9505,25.981,92700.0
2006-06-07 15:15:00,42.59,42.64,42.55,42.57,88400.0,25.981,26.0115,25.9566,25.9688,88400.0
2006-06-07 15:20:00,42.57,42.66,42.56,42.58,154500.0,25.9688,26.0237,25.9627,25.9749,154500.0
2006-06-07 15:25:00,42.58,42.6,42.4,42.41,159800.0,25.9749,25.9871,25.8651,25.8712,159800.0
2006-06-07 15:30:00,42.39,42.46,42.39,42.42,128000.0,25.859,25.9017,25.859,25.8773,128000.0
2006-06-07 15:35:00,42.43,42.49,42.42,42.47,100800.0,25.8834,25.92,25.8773,25.9078,100800.0
2006-06-07 15:40:00,42.46,42.52,42.46,42.5,187500.0,25.9017,25.9383,25.9017,25.9261,187500.0
2006-06-07 15:45:00,42.51,42.51,42.3,42.3,155200.0,25.9322,25.9322,25.8041,25.8041,155200.0
2006-06-07 15:50:00,42.3,42.34,42.25,42.3,224100.0,25.8041,25.8285,25.7736,25.8041,224100.0
2006-06-07 15:55:00,42.31,42.36,42.24,42.24,301000.0,25.8102,25.8407,25.7675,25.7675,301000.0
2006-06-08 09:30:00,42.0,42.02,41.86,41.97,416700.0,25.6211,25.6333,25.5357,25.6028,416700.0
2006-06-08 09:35:00,41.96,42.03,41.9,42.02,281800.0,25.5967,25.6394,25.5601,25.6333,281800.0
2006-06-08 09:40:00,42.03,42.08,41.98,42.06,338400.0,25.6394,25.6699,25.6089,25.6577,338400.0
2006-06-08 09:45:00,42.05,42.09,42.03,42.07,199400.0,25.6516,25.676,25.6394,25.6638,199400.0
2006-06-08 09:50:00,42.07,42.08,41.92,41.93,133400.0,25.6638,25.6699,25.5723,25.5784,133400.0
2006-06-08 09:55:00,41.93,41.95,41.89,41.93,183800.0,25.5784,25.5906,25.554,25.5784,183800.0
2006-06-08 10:00:00,41.93,41.96,41.88,41.9,210900.0,25.5784,25.5967,25.5479,25.5601,210900.0
2006-06-08 10:05:00,41.9,41.9,41.84,41.84,293300.0,25.5601,25.5601,25.5235,25.5235,293300.0
2006-06-08 10:10:00,41.85,41.91,41.84,41.9,395900.0,25.5296,25.5662,25.5235,25.5601,395900.0
2006-06-08 10:15:00,41.9,41.9,41.81,41.84,264700.0,25.5601,25.5601,25.5052,25.5235,264700.0
2006-06-08 10:20:00,41.84,41.88,41.81,41.81,200800.0,25.5235,25.5479,25.5052,25.5052,200800.0
2006-06-08 10:25:00,41.81,41.81,41.73,41.74,304500.0,25.5052,25.5052,25.4564,25.4625,304500.0
2006-06-08 10:30:00,41.74,41.83,41.73,41.8,232300.0,25.4625,25.5174,25.4564,25.4991,232300.0
2006-06-08 10:35:00,41.79,41.8,41.66,41.7,189800.0,25.493,25.4991,25.4137,25.4381,189800.0
2006-06-08 10:40:00,41.69,41.72,41.68,41.71,194700.0,25.432,25.4503,25.4259,25.4442,194700.0
2006-06-08 10:45:00,41.7,41.83,41.7,41.82,147800.0,25.4381,25.5174,25.4381,25.5113,147800.0
2006-06-08 10:50:00,41.83,41.83,41.74,41.77,151300.0,25.5174,25.5174,25.4625,25.4808,151300.0
2006-06-08 10:55:00,41.78,41.88,41.77,41.79,168900.0,25.4869,25.5479,25.4808,25.493,168900.0
2006-06-08 11:00:00,41.78,41.89,41.74,41.89,252000.0,25.4869,25.554,25.4625,25.554,252000.0
2006-06-08 11:05:00,41.89,41.97,41.84,41.95,182100.0,25.554,25.6028,25.5235,25.5906,182100.0
2006-06-08 11:10:00,41.96,41.97,41.87,41.88,124600.0,25.5967,25.6028,25.5418,25.5479,124600.0
2006-06-08 11:15:00,41.87,41.88,41.67,41.67,162300.0,25.5418,25.5479,25.4198,25.4198,162300.0
2006-06-08 11:20:00,41.65,41.67,41.5,41.53,378300.0,25.4076,25.4198,25.3161,25.3344,378300.0
2006-06-08 11:25:00,41.54,41.56,41.49,41.5,199800.0,25.3405,25.3527,25.31,25.3161,199800.0
2006-06-08 11:30:00,41.5,41.5,41.32,41.34,268500.0,25.3161,25.3161,25.2062,25.2184,268500.0
2006-06-08 11:35:00,41.34,41.47,41.32,41.47,225800.0,25.2184,25.2978,25.2062,25.2978,225800.0
2006-06-08 11:40:00,41.5,41.55,41.41,41.48,146500.0,25.3161,25.3466,25.2611,25.3039,146500.0
2006-06-08 11:45:00,41.48,41.51,41.38,41.43,177700.0,25.3039,25.3222,25.2428,25.2733,177700.0
2006-06-08 11:50:00,41.45,41.46,41.3,41.31,268300.0,25.2855,25.2917,25.194,25.2001,268300.0
2006-06-08 11:55:00,41.31,41.48,41.25,41.45,284400.0,25.2001,25.3039,25.1635,25.2855,284400.0
2006-06-08 12:00:00,41.46,41.59,41.45,41.56,184100.0,25.2917,25.371,25.2855,25.3527,184100.0
2006-06-08 12:05:00,41.55,41.65,41.5,41.64,150600.0,25.3466,25.4076,25.3161,25.4015,150600.0
2006-06-08 12:10:00,41.64,41.8,41.64,41.68,218000.0,25.4015,25.4991,25.4015,25.4259,218000.0
2006-06-08 12:15:00,41.67,41.74,41.64,41.68,207500.0,25.4198,25.4625,25.4015,25.4259,207500.0
2006-06-08 12:20:00,41.67,41.68,41.6,41.6,99800.0,25.4198,25.4259,25.3771,25.3771,99800.0
2006-06-08 12:25:00,41.6,41.62,41.56,41.57,182400.0,25.3771,25.3893,25.3527,25.3588,182400.0
2006-06-08 12:30:00,41.58,41.63,41.56,41.59,117300.0,25.3649,25.3954,25.3527,25.371,117300.0
2006-06-08 12:35:00,41.62,41.72,41.59,41.7,141600.0,25.3893,25.4503,25.371,25.4381,141600.0
2006-06-08 12:40:00,41.71,41.75,41.66,41.7,127700.0,25.4442,25.4686,25.4137,25.4381,127700.0
2006-06-08 12:45:00,41.7,41.8,41.7,41.8,84200.0,25.4381,25.4991,25.4381,25.4991,84200.0
2006-06-08 12:50:00,41.81,41.87,41.8,41.87,103600.0,25.5052,25.5418,25.4991,25.5418,103600.0
2006-06-08 12:55:00,41.87,41.88,41.69,41.7,87000.0,25.5418,25.5479,25.432,25.4381,87000.0
2006-06-08 13:00:00,41.7,41.75,41.55,41.58,113600.0,25.4381,25.4686,25.3466,25.3649,113600.0
2006-06-08 13:05:00,41.58,41.58,41.5,41.53,84200.0,25.3649,25.3649,25.3161,25.3344,84200.0
2006-06-08 13:10:00,41.54,41.61,41.48,41.61,76800.0,25.3405,25.3832,25.3039,25.3832,76800.0
2006-06-08 13:15:00,41.6,41.65,41.55,41.59,55400.0,25.3771,25.4076,25.3466,25.371,55400.0
2006-06-08 13:20:00,41.59,41.6,41.54,41.55,49500.0,25.371,25.3771,25.3405,25.3466,49500.0
2006-06-08 13:25:00,41.55,41.61,41.53,41.61,51700.0,25.3466,25.3832,25.3344,25.3832,51700.0
2006-06-08 13:30:00,41.62,41.71,41.62,41.7,92600.0,25.3893,25.4442,25.3893,25.4381,92600.0
2006-06-08 13:35:00,41.71,41.82,41.7,41.81,75000.0,25.4442,25.5113,25.4381,25.5052,75000.0
2006-06-08 13:40:00,41.81,41.91,41.81,41.84,158700.0,25.5052,25.5662,25.5052,25.5235,158700.0
2006-06-08 13:45:00,41.85,41.86,41.71,41.77,93100.0,25.5296,25.5357,25.4442,25.4808,93100.0
2006-06-08 13:50:00,41.77,41.88,41.75,41.87,166000.0,25.4808,25.5479,25.4686,25.5418,166000.0
2006-06-08 13:55:00,41.87,41.88,41.82,41.87,88500.0,25.5418,25.5479,25.5113,25.5418,88500.0
2006-06-08 14:00:00,41.88,41.91,41.85,41.9,177200.0,25.5479,25.5662,25.5296,25.5601,177200.0
2006-06-08 14:05:00,41.9,41.91,41.76,41.82,93900.0,25.5601,25.5662,25.4747,25.5113,93900.0
2006-06-08 14:10:00,41.83,41.84,41.78,41.83,74500.0,25.5174,25.5235,25.4869,25.5174,74500.0
2006-06-08 14:15:00,41.83,41.84,41.76,41.84,87700.0,25.5174,25.5235,25.4747,25.5235,87700.0
2006-06-08 14:20:00,41.83,41.84,41.78,41.8,123600.0,25.5174,25.5235,25.4869,25.4991,123600.0
2006-06-08 14:25:00,41.8,41.88,41.79,41.87,125800.0,25.4991,25.5479,25.493,25.5418,125800.0
2006-06-08 14:30:00,41.87,41.88,41.8,41.88,77700.0,25.5418,25.5479,25.4991,25.5479,77700.0
2006-06-08 14:35:00,41.87,42.05,41.87,42.05,180200.0,25.5418,25.6516,25.5418,25.6516,180200.0
2006-06-08 14:40:00,42.05,42.06,41.89,41.92,155600.0,25.6516,25.6577,25.554,25.5723,155600.0
2006-06-08 14:45:00,41.93,41.99,41.91,41.99,146200.0,25.5784,25.615,25.5662,25.615,146200.0
2006-06-08 14:50:00,41.99,42.05,41.98,42.03,181600.0,25.615,25.6516,25.6089,25.6394,181600.0
2006-06-08 14:55:00,42.02,42.03,41.91,41.96,128100.0,25.6333,25.6394,25.5662,25.5967,128100.0
2006-06-08 15:00:00,41.96,42.14,41.95,42.13,190800.0,25.5967,25.7065,25.5906,25.7004,190800.0
2006-06-08 15:05:00,42.14,42.18,42.12,42.17,174000.0,25.7065,25.7309,25.6943,25.7248,174000.0
2006-06-08 15:10:00,42.17,42.34,42.17,42.29,333900.0,25.7248,25.8285,25.7248,25.798,333900.0
2006-06-08 15:15:00,42.28,42.31,42.23,42.24,142100.0,25.7919,25.8102,25.7614,25.7675,142100.0
2006-06-08 15:20:00,42.24,42.27,42.11,42.12,101500.0,25.7675,25.7858,25.6882,25.6943,101500.0
2006-06-08 15:25:00,42.12,42.16,42.1,42.12,135300.0,25.6943,25.7187,25.6821,25.6943,135300.0
2006-06-08 15:30:00,42.12,42.25,42.11,42.25,138300.0,25.6943,25.7736,25.6882,25.7736,138300.0
2006-06-08 15:35:00,42.25,42.49,42.24,42.46,219700.0,25.7736,25.92,25.7675,25.9017,219700.0
2006-06-08 15:40:00,42.46,42.5,42.44,42.49,273100.0,25.9017,25.9261,25.8895,25.92,273100.0
2006-06-08 15:45:00,42.48,42.5,42.33,42.34,243200.0,25.9139,25.9261,25.8224,25.8285,243200.0
2006-06-08 15:50:00,42.35,42.39,42.26,42.26,250200.0,25.8346,25.859,25.7797,25.7797,250200.0
2006-06-08 15:55:00,42.27,42.35,42.26,42.33,217000.0,25.7858,25.8346,25.7797,25.8224,217000.0
2006-06-09 09:30:00,42.35,42.41,42.25,42.25,296100.0,25.8346,25.8712,25.7736,25.7736,296100.0
2006-06-09 09:35:00,42.25,42.29,42.12,42.26,117700.0,25.7736,25.798,25.6943,25.7797,117700.0
2006-06-09 09:40:00,42.26,42.26,42.07,42.25,134900.0,25.7797,25.7797,25.6638,25.7736,134900.0
2006-06-09 09:45:00,42.28,42.34,42.26,42.29,131700.0,25.7919,25.8285,25.7797,25.798,131700.0
2006-06-09 09:50:00,42.27,42.39,42.24,42.37,88100.0,25.7858,25.859,25.7675,25.8468,88100.0
2006-06-09 09:55:00,42.38,42.46,42.33,42.43,120400.0,25.8529,25.9017,25.8224,25.8834,120400.0
2006-06-09 10:00:00,42.43,42.44,42.26,42.32,164700.0,25.8834,25.8895,25.7797,25.8163,164700.0
2006-06-09 10:05:00,42.32,42.39,42.32,42.39,168100.0,25.8163,25.859,25.8163,25.859,168100.0
2006-06-09 10:10:00,42.4,42.44,42.31,42.35,131900.0,25.8651,25.8895,25.8102,25.8346,131900.0
2006-06-09 10:15:00,42.35,42.36,42.29,42.35,74800.0,25.8346,25.8407,25.798,25.8346,74800.0
2006-06-09 10:20:00,42.35,42.39,42.33,42.38,68000.0,25.8346,25.859,25.8224,25.8529,68000.0
2006-06-09 10:25:00,42.38,42.41,42.34,42.4,78200.0,25.8529,25.8712,25.8285,25.8651,78200.0
2006-06-09 10:30:00,42.4,42.42,42.36,42.38,67000.0,25.8651,25.8773,25.8407,25.8529,67000.0
2006-06-09 10:35:00,42.38,42.47,42.37,42.44,60500.0,25.8529,25.9078,25.8468,25.8895,60500.0
2006-06-09 10:40:00,42.45,42.47,42.41,42.44,157100.0,25.8956,25.9078,25.8712,25.8895,157100.0
2006-06-09 10:45:00,42.44,42.45,42.39,42.42,62200.0,25.8895,25.8956,25.859,25.8773,62200.0
2006-06-09 10:50:00,42.42,42.45,42.38,42.4,100900.0,25.8773,25.8956,25.8529,25.8651,100900.0
2006-06-09 10:55:00,42.4,42.44,42.32,42.35,126400.0,25.8651,25.8895,25.8163,25.8346,126400.0
2006-06-09 11:00:00,42.35,42.41,42.33,42.38,76700.0,25.8346,25.8712,25.8224,25.8529,76700.0
2006-06-09 11:05:00,42.39,42.45,42.38,42.43,76000.0,25.859,25.8956,25.8529,25.8834,76000.0
2006-06-09 11:10:00,42.43,42.44,42.41,42.41,55000.0,25.8834,25.8895,25.8712,25.8712,55000.0
2006-06-09 11:15:00,42.41,42.47,42.41,42.47,52500.0,25.8712,25.9078,25.8712,25.9078,52500.0
2006-06-09 11:20:00,42.47,42.57,42.47,42.56,135700.0,25.9078,25.9688,25.9078,25.9627,135700.0
2006-06-09 11:25:00,42.56,42.57,42.51,42.54,81300.0,25.9627,25.9688,25.9322,25.9505,81300.0
2006-06-09 11:30:00,42.54,42.59,42.54,42.58,114700.0,25.9505,25.981,25.9505,25.9749,114700.0
2006-06-09 11:35:00,42.58,42.58,42.54,42.56,62400.0,25.9749,25.9749,25.9505,25.9627,62400.0
2006-06-09 11:40:00,42.55,42.57,42.52,42.55,89700.0,25.9566,25.9688,25.9383,25.9566,89700.0
2006-06-09 11:45:00,42.55,42.58,42.45,42.47,137800.0,25.9566,25.9749,25.8956,25.9078,137800.0
2006-06-09 11:50:00,42.48,42.51,42.35,42.4,109600.0,25.9139,25.9322,25.8346,25.8651,109600.0
2006-06-09 11:55:00,42.41,42.48,42.4,42.45,81800.0,25.8712,25.9139,25.8651,25.8956,81800.0
2006-06-09 12:00:00,42.45,42.46,42.39,42.39,53300.0,25.8956,25.9017,25.859,25.859,53300.0
2006-06-09 12:05:00,42.39,42.47,42.39,42.41,102700.0,25.859,25.9078,25.859,25.8712,102700.0
2006-06-09 12:10:00,42.41,42.45,42.39,42.39,127500.0,25.8712,25.8956,25.859,25.859,127500.0
2006-06-09 12:15:00,42.4,42.41,42.36,42.41,99200.0,25.8651,25.8712,25.8407,25.8712,99200.0
2006-06-09 12:20:00,42.41,42.45,42.4,42.4,73800.0,25.8712,25.8956,25.8651,25.8651,73800.0
2006-06-09 12:25:00,42.4,42.4,42.31,42.34,62200.0,25.8651,25.8651,25.8102,25.8285,62200.0
2006-06-09 12:30:00,42.33,42.39,42.33,42.38,47600.0,25.8224,25.859,25.8224,25.8529,47600.0
2006-06-09 12:35:00,42.39,42.44,42.39,42.43,95400.0,25.859,25.8895,25.859,25.8834,95400.0
2006-06-09 12:40:00,42.42,42.43,42.37,42.41,120800.0,25.8773,25.8834,25.8468,25.8712,120800.0
2006-06-09 12:45:00,42.4,42.42,42.38,42.42,54800.0,25.8651,25.8773,25.8529,25.8773,54800.0
2006-06-09 12:50:00,42.44,42.44,42.37,42.42,39900.0,25.8895,25.8895,25.8468,25.8773,39900.0
2006-06-09 12:55:00,42.43,42.43,42.23,42.24,109800.0,25.8834,25.8834,25.7614,25.7675,109800.0
2006-06-09 13:00:00,42.24,42.25,42.07,42.08,124600.0,25.7675,25.7736,25.6638,25.6699,124600.0
2006-06-09 13:05:00,42.09,42.19,42.08,42.19,73600.0,25.676,25.737,25.6699,25.737,73600.0
2006-06-09 13:10:00,42.19,42.21,42.12,42.14,54200.0,25.737,25.7492,25.6943,25.7065,54200.0
2006-06-09 13:15:00,42.14,42.15,42.02,42.1,101700.0,25.7065,25.7126,25.6333,25.6821,101700.0
2006-06-09 13:20:00,42.09,42.15,42.07,42.1,66600.0,25.676,25.7126,25.6638,25.6821,66600.0
2006-06-09 13:25:00,42.1,42.16,42.1,42.16,65500.0,25.6821,25.7187,25.6821,25.7187,65500.0
2006-06-09 13:30:00,42.16,42.21,42.16,42.2,42400.0,25.7187,25.7492,25.7187,25.7431,42400.0
2006-06-09 13:35:00,42.19,42.27,42.19,42.24,75500.0,25.737,25.7858,25.737,25.7675,75500.0
2006-06-09 13:40:00,42.23,42.25,42.2,42.24,49900.0,25.7614,25.7736,25.7431,25.7675,49900.0
2006-06-09 13:45:00,42.23,42.34,42.23,42.34,62200.0,25.7614,25.8285,25.7614,25.8285,62200.0
2006-06-09 13:50:00,42.33,42.41,42.33,42.4,46300.0,25.8224,25.8712,25.8224,25.8651,46300.0
2006-06-09 13:55:00,42.41,42.42,42.37,42.37,49600.0,25.8712,25.8773,25.8468,25.8468,49600.0
2006-06-09 14:00:00,42.38,42.42,42.37,42.42,57800.0,25.8529,25.8773,25.8468,25.8773,57800.0
2006-06-09 14:05:00,42.42,42.44,42.38,42.41,65800.0,25.8773,25.8895,25.8529,25.8712,65800.0
2006-06-09 14:10:00,42.42,42.45,42.42,42.43,62300.0,25.8773,25.8956,25.8773,25.8834,62300.0
2006-06-09 14:15:00,42.44,42.44,42.4,42.41,53700.0,25.8895,25.8895,25.8651,25.8712,53700.0
2006-06-09 14:20:00,42.41,42.49,42.4,42.46,88900.0,25.8712,25.92,25.8651,25.9017,88900.0
2006-06-09 14:25:00,42.48,42.5,42.44,42.49,99700.0,25.9139,25.9261,25.8895,25.92,99700.0
2006-06-09 14:30:00,42.49,42.49,42.47,42.47,106600.0,25.92,25.92,25.9078,25.9078,106600.0
2006-06-09 14:35:00,42.46,42.47,42.43,42.43,94000.0,25.9017,25.9078,25.8834,25.8834,94000.0
2006-06-09 14:40:00,42.43,42.45,42.4,42.42,97200.0,25.8834,25.8956,25.8651,25.8773,97200.0
2006-06-09 14:45:00,42.43,42.49,42.43,42.47,116300.0,25.8834,25.92,25.8834,25.9078,116300.0
2006-06-09 14:50:00,42.47,42.49,42.46,42.49,78800.0,25.9078,25.92,25.9017,25.92,78800.0
2006-06-09 14:55:00,42.49,42.49,42.42,42.43,95400.0,25.92,25.92,25.8773,25.8834,95400.0
2006-06-09 15:00:00,42.43,42.44,42.36,42.37,72000.0,25.8834,25.8895,25.8407,25.8468,72000.0
2006-06-09 15:05:00,42.37,42.43,42.36,42.4,93100.0,25.8468,25.8834,25.8407,25.8651,93100.0
2006-06-09 15:10:00,42.41,42.41,42.32,42.36,89100.0,25.8712,25.8712,25.8163,25.8407,89100.0
2006-06-09 15:15:00,42.36,42.43,42.35,42.41,146900.0,25.8407,25.8834,25.8346,25.8712,146900.0
2006-06-09 15:20:00,42.41,42.42,42.31,42.32,76700.0,25.8712,25.8773,25.8102,25.8163,76700.0
2006-06-09 15:25:00,42.32,42.39,42.31,42.35,88700.0,25.8163,25.859,25.8102,25.8346,88700.0
2006-06-09 15:30:00,42.35,42.36,42.31,42.33,126900.0,25.8346,25.8407,25.8102,25.8224,126900.0
2006-06-09 15:35:00,42.32,42.37,42.31,42.36,172600.0,25.8163,25.8468,25.8102,25.8407,172600.0
2006-06-09 15:40:00,42.35,42.41,42.33,42.37,140700.0,25.8346,25.8712,25.8224,25.8468,140700.0
2006-06-09 15:45:00,42.36,42.37,42.31,42.34,75100.0,25.8407,25.8468,25.8102,25.8285,75100.0
2006-06-09 15:50:00,42.33,42.34,42.08,42.1,224900.0,25.8224,25.8285,25.6699,25.6821,224900.0
2006-06-09 15:55:00,42.09,42.15,42.08,42.1,275100.0,25.676,25.7126,25.6699,25.6821,275100.0
2006-06-12 09:30:00,42.1,42.22,42.1,42.17,312200.0,25.6821,25.7553,25.6821,25.7248,312200.0
2006-06-12 09:35:00,42.17,42.22,42.12,42.15,79000.0,25.7248,25.7553,25.6943,25.7126,79000.0
2006-06-12 09:40:00,42.13,42.18,42.12,42.17,84000.0,25.7004,25.7309,25.6943,25.7248,84000.0
2006-06-12 09:45:00,42.17,42.2,42.14,42.16,132700.0,25.7248,25.7431,25.7065,25.7187,132700.0
2006-06-12 09:50:00,42.17,42.2,42.16,42.2,113800.0,25.7248,25.7431,25.7187,25.7431,113800.0
2006-06-12 09:55:00,42.21,42.23,42.15,42.17,62400.0,25.7492,25.7614,25.7126,25.7248,62400.0
2006-06-12 10:00:00,42.18,42.18,42.06,42.07,101800.0,25.7309,25.7309,25.6577,25.6638,101800.0
2006-06-12 10:05:00,42.06,42.06,41.89,41.89,110400.0,25.6577,25.6577,25.554,25.554,110400.0
2006-06-12 10:10:00,41.88,41.88,41.79,41.79,177100.0,25.5479,25.5479,25.493,25.493,177100.0
2006-06-12 10:15:00,41.8,41.8,41.64,41.67,183300.0,25.4991,25.4991,25.4015,25.4198,183300.0
2006-06-12 10:20:00,41.67,41.87,41.67,41.82,213300.0,25.4198,25.5418,25.4198,25.5113,213300.0
2006-06-12 10:25:00,41.83,41.83,41.8,41.81,88100.0,25.5174,25.5174,25.4991,25.5052,88100.0
2006-06-12 10:30:00,41.8,41.94,41.79,41.94,140300.0,25.4991,25.5845,25.493,25.5845,140300.0
2006-06-12 10:35:00,41.94,42.09,41.93,42.08,131600.0,25.5845,25.676,25.5784,25.6699,131600.0
2006-06-12 10:40:00,42.07,42.18,42.07,42.13,137900.0,25.6638,25.7309,25.6638,25.7004,137900.0
2006-06-12 10:45:00,42.12,42.13,41.96,41.99,68700.0,25.6943,25.7004,25.5967,25.615,68700.0
2006-06-12 10:50:00,41.99,42.06,41.98,42.06,63000.0,25.615,25.6577,25.6089,25.6577,63000.0
2006-06-12 10:55:00,42.06,42.07,41.96,41.97,94400.0,25.6577,25.6638,25.5967,25.6028,94400.0
2006-06-12 11:00:00,41.96,41.98,41.85,41.85,129800.0,25.5967,25.6089,25.5296,25.5296,129800.0
2006-06-12 11:05:00,41.85,41.92,41.84,41.91,93400.0,25.5296,25.5723,25.5235,25.5662,93400.0
2006-06-12 11:10:00,41.91,41.94,41.91,41.93,67800.0,25.5662,25.5845,25.5662,25.5784,67800.0
2006-06-12 11:15:00,41.93,41.93,41.86,41.9,114300.0,25.5784,25.5784,25.5357,25.5601,114300.0
2006-06-12 11:20:00,41.9,41.91,41.78,41.8,144600.0,25.5601,25.5662,25.4869,25.4991,144600.0
2006-06-12 11:25:00,41.8,41.85,41.78,41.85,122700.0,25.4991,25.5296,25.4869,25.5296,122700.0
2006-06-12 11:30:00,41.85,41.93,41.83,41.9,124800.0,25.5296,25.5784,25.5174,25.5601,124800.0
2006-06-12 11:35:00,41.9,41.94,41.89,41.94,147900.0,25.5601,25.5845,25.554,25.5845,147900.0
2006-06-12 11:40:00,41.94,41.98,41.92,41.92,64300.0,25.5845,25.6089,25.5723,25.5723,64300.0
2006-06-12 11:45:00,41.93,41.99,41.9,41.99,144400.0,25.5784,25.615,25.5601,25.615,144400.0
2006-06-12 11:50:00,41.98,42.14,41.98,42.09,159900.0,25.6089,25.7065,25.6089,25.676,159900.0
2006-06-12 11:55:00,42.1,42.16,42.07,42.16,85600.0,25.6821,25.7187,25.6638,25.7187,85600.0
2006-06-12 12:00:00,42.16,42.16,42.07,42.12,119900.0,25.7187,25.7187,25.6638,25.6943,119900.0
2006-06-12 12:05:00,42.11,42.16,42.08,42.09,72500.0,25.6882,25.7187,25.6699,25.676,72500.0
2006-06-12 12:10:00,42.08,42.12,42.06,42.06,90400.0,25.6699,25.6943,25.6577,25.6577,90400.0
2006-06-12 12:15:00,42.06,42.08,42.03,42.03,84600.0,25.6577,25.6699,25.6394,25.6394,84600.0
2006-06-12 12:20:00,42.03,42.05,41.95,42.03,137900.0,25.6394,25.6516,25.5906,25.6394,137900.0
2006-06-12 12:25:00,42.03,42.07,42.0,42.01,58000.0,25.6394,25.6638,25.6211,25.6272,58000.0
2006-06-12 12:30:00,42.02,42.04,41.98,42.02,38400.0,25.6333,25.6455,25.6089,25.6333,38400.0
2006-06-12 12:35:00,42.02,42.03,41.93,41.94,49500.0,25.6333,25.6394,25.5784,25.5845,49500.0
2006-06-12 12:40:00,41.91,41.97,41.91,41.96,78700.0,25.5662,25.6028,25.5662,25.5967,78700.0
2006-06-12 12:45:00,41.96,42.0,41.95,42.0,44500.0,25.5967,25.6211,25.5906,25.6211,44500.0
2006-06-12 12:50:00,41.99,42.02,41.98,42.0,48200.0,25.615,25.6333,25.6089,25.6211,48200.0
2006-06-12 12:55:00,42.0,42.0,41.99,42.0,31300.0,25.6211,25.6211,25.615,25.6211,31300.0
2006-06-12 13:00:00,42.0,42.01,41.96,41.98,90200.0,25.6211,25.6272,25.5967,25.6089,90200.0
2006-06-12 13:05:00,41.99,42.06,41.98,42.06,73800.0,25.615,25.6577,25.6089,25.6577,73800.0
2006-06-12 13:10:00,42.06,42.06,41.98,42.01,68600.0,25.6577,25.6577,25.6089,25.6272,68600.0
2006-06-12 13:15:00,42.0,42.01,41.98,42.01,42800.0,25.6211,25.6272,25.6089,25.6272,42800.0
2006-06-12 13:20:00,42.02,42.05,42.0,42.04,47800.0,25.6333,25.6516,25.6211,25.6455,47800.0
2006-06-12 13:25:00,42.04,42.08,42.02,42.07,41000.0,25.6455,25.6699,25.6333,25.6638,41000.0
2006-06-12 13:30:00,42.06,42.11,42.05,42.1,30100.0,25.6577,25.6882,25.6516,25.6821,30100.0
2006-06-12 13:35:00,42.1,42.11,42.0,42.02,47600.0,25.6821,25.6882,25.6211,25.6333,47600.0
2006-06-12 13:40:00,42.02,42.06,41.98,42.0,79700.0,25.6333,25.6577,25.6089,25.6211,79700.0
2006-06-12 13:45:00,42.0,42.05,41.99,42.04,59200.0,25.6211,25.6516,25.615,25.6455,59200.0
2006-06-12 13:50:00,42.04,42.06,42.01,42.05,35600.0,25.6455,25.6577,25.6272,25.6516,35600.0
2006-06-12 13:55:00,42.04,42.08,42.01,42.02,131600.0,25.6455,25.6699,25.6272,25.6333,131600.0
2006-06-12 14:00:00,42.02,42.06,42.01,42.02,37500.0,25.6333,25.6577,25.6272,25.6333,37500.0
2006-06-12 14:05:00,42.02,42.03,41.95,41.96,99000.0,25.6333,25.6394,25.5906,25.5967,99000.0
2006-06-12 14:10:00,41.96,42.04,41.96,42.0,60600.0,25.5967,25.6455,25.5967,25.6211,60600.0
2006-06-12 14:15:00,41.99,42.0,41.93,42.0,91100.0,25.615,25.6211,25.5784,25.6211,91100.0
2006-06-12 14:20:00,41.99,42.0,41.92,41.95,45400.0,25.615,25.6211,25.5723,25.5906,45400.0
2006-06-12 14:25:00,41.95,42.01,41.95,41.96,66900.0,25.5906,25.6272,25.5906,25.5967,66900.0
2006-06-12 14:30:00,41.95,41.97,41.9,41.92,113200.0,25.5906,25.6028,25.5601,25.5723,113200.0
2006-06-12 14:35:00,41.92,41.94,41.88,41.89,89000.0,25.5723,25.5845,25.5479,25.554,89000.0
2006-06-12 14:40:00,41.89,41.92,41.84,41.86,89600.0,25.554,25.5723,25.5235,25.5357,89600.0
2006-06-12 14:45:00,41.86,41.88,41.84,41.85,123000.0,25.5357,25.5479,25.5235,25.5296,123000.0
2006-06-12 14:50:00,41.85,41.89,41.84,41.84,124900.0,25.5296,25.554,25.5235,25.5235,124900.0
2006-06-12 14:55:00,41.84,41.87,41.83,41.85,78100.0,25.5235,25.5418,25.5174,25.5296,78100.0
2006-06-12 15:00:00,41.85,41.89,41.84,41.85,54900.0,25.5296,25.554,25.5235,25.5296,54900.0
2006-06-12 15:05:00,41.85,41.92,41.85,41.9,98500.0,25.5296,25.5723,25.5296,25.5601,98500.0
2006-06-12 15:10:00,41.9,41.95,41.87,41.87,112000.0,25.5601,25.5906,25.5418,25.5418,112000.0
2006-06-12 15:15:00,41.87,41.91,41.8,41.8,121000.0,25.5418,25.5662,25.4991,25.4991,121000.0
2006-06-12 15:20:00,41.8,41.86,41.78,41.78,119300.0,25.4991,25.5357,25.4869,25.4869,119300.0
2006-06-12 15:25:00,41.78,41.82,41.73,41.8,133000.0,25.4869,25.5113,25.4564,25.4991,133000.0
2006-06-12 15:30:00,41.79,41.8,41.71,41.71,127100.0,25.493,25.4991,25.4442,25.4442,127100.0
2006-06-12 15:35:00,41.72,41.75,41.71,41.71,203700.0,25.4503,25.4686,25.4442,25.4442,203700.0
2006-06-12 15:40:00,41.72,41.74,41.68,41.7,225900.0,25.4503,25.4625,25.4259,25.4381,225900.0
2006-06-12 15:45:00,41.7,41.81,41.69,41.79,304000.0,25.4381,25.5052,25.432,25.493,304000.0
2006-06-12 15:50:00,41.79,41.8,41.63,41.63,345800.0,25.493,25.4991,25.3954,25.3954,345800.0
2006-06-12 15:55:00,41.64,41.67,41.59,41.6,477600.0,25.4015,25.4198,25.371,25.3771,477600.0
2006-06-13 09:30:00,41.35,41.41,41.26,41.31,433500.0,25.2245,25.2611,25.1696,25.2001,433500.0
2006-06-13 09:35:00,41.32,41.42,41.3,41.39,193700.0,25.2062,25.2672,25.194,25.2489,193700.0
2006-06-13 09:40:00,41.4,41.49,41.38,41.49,186500.0,25.255,25.31,25.2428,25.31,186500.0
2006-06-13 09:45:00,41.49,41.58,41.41,41.58,173900.0,25.31,25.3649,25.2611,25.3649,173900.0
2006-06-13 09:50:00,41.6,41.88,41.58,41.78,346100.0,25.3771,25.5479,25.3649,25.4869,346100.0
2006-06-13 09:55:00,41.78,41.79,41.65,41.68,171800.0,25.4869,25.493,25.4076,25.4259,171800.0
2006-06-13 10:00:00,41.68,41.69,41.6,41.62,238300.0,25.4259,25.432,25.3771,25.3893,238300.0
2006-06-13 10:05:00,41.62,41.62,41.51,41.57,205500.0,25.3893,25.3893,25.3222,25.3588,205500.0
2006-06-13 10:10:00,41.56,41.62,41.54,41.55,151000.0,25.3527,25.3893,25.3405,25.3466,151000.0
2006-06-13 10:15:00,41.54,41.6,41.4,41.41,164200.0,25.3405,25.3771,25.255,25.2611,164200.0
2006-06-13 10:20:00,41.4,41.5,41.34,41.48,153800.0,25.255,25.3161,25.2184,25.3039,153800.0
2006-06-13 10:25:00,41.48,41.61,41.46,41.61,146900.0,25.3039,25.3832,25.2917,25.3832,146900.0
2006-06-13 10:30:00,41.61,41.65,41.58,41.65,172400.0,25.3832,25.4076,25.3649,25.4076,172400.0
2006-06-13 10:35:00,41.65,41.66,41.51,41.53,190700.0,25.4076,25.4137,25.3222,25.3344,190700.0
2006-06-13 10:40:00,41.52,41.52,41.44,41.47,150500.0,25.3283,25.3283,25.2794,25.2978,150500.0
2006-06-13 10:45:00,41.46,41.52,41.4,41.41,100800.0,25.2917,25.3283,25.255,25.2611,100800.0
2006-06-13 10:50:00,41.41,41.41,41.31,41.32,185800.0,25.2611,25.2611,25.2001,25.2062,185800.0
2006-06-13 10:55:00,41.32,41.32,41.19,41.2,337000.0,25.2062,25.2062,25.1269,25.133,337000.0
2006-06-13 11:00:00,41.2,41.21,41.09,41.09,216200.0,25.133,25.1391,25.0659,25.0659,216200.0
2006-06-13 11:05:00,41.09,41.18,41.09,41.14,421100.0,25.0659,25.1208,25.0659,25.0964,421100.0
2006-06-13 11:10:00,41.14,41.17,41.14,41.15,284800.0,25.0964,25.1147,25.0964,25.1025,284800.0
2006-06-13 11:15:00,41.16,41.21,41.14,41.18,215900.0,25.1086,25.1391,25.0964,25.1208,215900.0
2006-06-13 11:20:00,41.18,41.24,41.15,41.23,111700.0,25.1208,25.1574,25.1025,25.1513,111700.0
2006-06-13 11:25:00,41.23,41.31,41.2,41.25,223500.0,25.1513,25.2001,25.133,25.1635,223500.0
2006-06-13 11:30:00,41.27,41.39,41.26,41.32,172300.0,25.1757,25.2489,25.1696,25.2062,172300.0
2006-06-13 11:35:00,41.31,41.32,41.19,41.21,160800.0,25.2001,25.2062,25.1269,25.1391,160800.0
2006-06-13 11:40:00,41.21,41.24,41.14,41.18,115100.0,25.1391,25.1574,25.0964,25.1208,115100.0
2006-06-13 11:45:00,41.19,41.38,41.16,41.37,198800.0,25.1269,25.2428,25.1086,25.2367,198800.0
2006-06-13 11:50:00,41.36,41.48,41.25,41.27,200700.0,25.2306,25.3039,25.1635,25.1757,200700.0
2006-06-13 11:55:00,41.28,41.34,41.26,41.31,123100.0,25.1818,25.2184,25.1696,25.2001,123100.0
2006-06-13 12:00:00,41.29,41.3,41.12,41.13,136100.0,25.1879,25.194,25.0842,25.0903,136100.0
2006-06-13 12:05:00,41.1,41.24,41.1,41.2,190500.0,25.072,25.1574,25.072,25.133,190500.0
2006-06-13 12:10:00,41.18,41.23,41.17,41.22,92400.0,25.1208,25.1513,25.1147,25.1452,92400.0
2006-06-13 12:15:00,41.21,41.22,41.12,41.15,159900.0,25.1391,25.1452,25.0842,25.1025,159900.0
2006-06-13 12:20:00,41.15,41.16,41.08,41.08,161300.0,25.1025,25.1086,25.0598,25.0598,161300.0
2006-06-13 12:25:00,41.07,41.11,41.05,41.07,121000.0,25.0537,25.0781,25.0415,25.0537,121000.0
2006-06-13 12:30:00,41.06,41.15,41.05,41.13,89300.0,25.0476,25.1025,25.0415,25.0903,89300.0
2006-06-13 12:35:00,41.14,41.16,41.09,41.1,112000.0,25.0964,25.1086,25.0659,25.072,112000.0
2006-06-13 12:40:00,41.09,41.15,41.06,41.15,103000.0,25.0659,25.1025,25.0476,25.1025,103000.0
2006-06-13 12:45:00,41.15,41.23,41.15,41.22,62600.0,25.1025,25.1513,25.1025,25.1452,62600.0
2006-06-13 12:50:00,41.22,41.28,41.22,41.27,95400.0,25.1452,25.1818,25.1452,25.1757,95400.0
2006-06-13 12:55:00,41.28,41.3,41.23,41.24,100400.0,25.1818,25.194,25.1513,25.1574,100400.0
2006-06-13 13:00:00,41.23,41.24,41.09,41.12,145900.0,25.1513,25.1574,25.0659,25.0842,145900.0
2006-06-13 13:05:00,41.11,41.12,41.03,41.05,95400.0,25.0781,25.0842,25.0293,25.0415,95400.0
2006-06-13 13:10:00,41.04,41.05,40.75,40.9,337100.0,25.0354,25.0415,24.8585,24.95,337100.0
2006-06-13 13:15:00,40.91,40.91,40.7,40.77,257500.0,24.9561,24.9561,24.828,24.8707,257500.0
2006-06-13 13:20:00,40.76,40.81,40.74,40.75,315800.0,24.8646,24.8951,24.8524,24.8585,315800.0
2006-06-13 13:25:00,40.75,40.75,40.67,40.68,235400.0,24.8585,24.8585,24.8097,24.8158,235400.0
2006-06-13 13:30:00,40.68,40.76,40.63,40.75,218600.0,24.8158,24.8646,24.7853,24.8585,218600.0
2006-06-13 13:35:00,40.74,40.79,40.68,40.71,151000.0,24.8524,24.8829,24.8158,24.8341,151000.0
2006-06-13 13:40:00,40.71,40.86,40.7,40.85,122500.0,24.8341,24.9256,24.828,24.9195,122500.0
2006-06-13 13:45:00,40.85,40.98,40.85,40.93,160900.0,24.9195,24.9988,24.9195,24.9683,160900.0
2006-06-13 13:50:00,40.93,41.0,40.89,40.91,147200.0,24.9683,25.011,24.9439,24.9561,147200.0
2006-06-13 13:55:00,40.91,41.01,40.89,41.01,90000.0,24.9561,25.0171,24.9439,25.0171,90000.0
2006-06-13 14:00:00,41.01,41.01,40.97,40.98,94500.0,25.0171,25.0171,24.9927,24.9988,94500.0
2006-06-13 14:05:00,40.98,41.0,40.91,40.96,147200.0,24.9988,25.011,24.9561,24.9866,147200.0
2006-06-13 14:10:00,40.96,41.0,40.91,40.91,166500.0,24.9866,25.011,24.9561,24.9561,166500.0
2006-06-13 14:15:00,40.92,40.92,40.85,40.86,178700.0,24.9622,24.9622,24.9195,24.9256,178700.0
2006-06-13 14:20:00,40.86,40.86,40.72,40.74,192300.0,24.9256,24.9256,24.8402,24.8524,192300.0
2006-06-13 14:25:00,40.75,40.81,40.73,40.81,198400.0,24.8585,24.8951,24.8463,24.8951,198400.0
2006-06-13 14:30:00,40.8,40.82,40.69,40.69,196100.0,24.889,24.9012,24.8219,24.8219,196100.0
2006-06-13 14:35:00,40.69,40.73,40.61,40.62,190800.0,24.8219,24.8463,24.7731,24.7792,190800.0
2006-06-13 14:40:00,40.63,40.68,40.61,40.66,176100.0,24.7853,24.8158,24.7731,24.8036,176100.0
2006-06-13 14:45:00,40.65,40.66,40.57,40.6,189200.0,24.7975,24.8036,24.7487,24.767,189200.0
2006-06-13 14:50:00,40.6,40.6,40.39,40.4,421100.0,24.767,24.767,24.6389,24.645,421100.0
2006-06-13 14:55:00,40.41,40.54,40.41,40.53,195400.0,24.6511,24.7304,24.6511,24.7243,195400.0
2006-06-13 15:00:00,40.53,40.53,40.34,40.38,261000.0,24.7243,24.7243,24.6084,24.6328,261000.0
2006-06-13 15:05:00,40.38,40.41,40.34,40.38,233200.0,24.6328,24.6511,24.6084,24.6328,233200.0
2006-06-13 15:10:00,40.38,40.53,40.37,40.5,261900.0,24.6328,24.7243,24.6267,24.706,261900.0
2006-06-13 15:15:00,40.51,40.53,40.46,40.53,187900.0,24.7121,24.7243,24.6816,24.7243,187900.0
2006-06-13 15:20:00,40.52,40.67,40.52,40.66,149500.0,24.7182,24.8097,24.7182,24.8036,149500.0
2006-06-13 15:25:00,40.66,41.01,40.66,40.87,318100.0,24.8036,25.0171,24.8036,24.9317,318100.0
2006-06-13 15:30:00,40.86,40.9,40.81,40.88,243000.0,24.9256,24.95,24.8951,24.9378,243000.0
2006-06-13 15:35:00,40.88,40.92,40.77,40.78,288800.0,24.9378,24.9622,24.8707,24.8768,288800.0
2006-06-13 15:40:00,40.78,40.94,40.78,40.85,231100.0,24.8768,24.9744,24.8768,24.9195,231100.0
2006-06-13 15:45:00,40.85,40.86,40.61,40.61,390500.0,24.9195,24.9256,24.7731,24.7731,390500.0
2006-06-13 15:50:00,40.62,40.87,40.6,40.61,353800.0,24.7792,24.9317,24.767,24.7731,353800.0
2006-06-13 15:55:00,40.61,40.65,40.53,40.53,500900.0,24.7731,24.7975,24.7243,24.7243,500900.0
2006-06-14 09:30:00,40.64,40.82,40.6,40.81,313200.0,24.7914,24.9012,24.767,24.8951,313200.0
2006-06-14 09:35:00,40.84,40.85,40.53,40.53,158600.0,24.9134,24.9195,24.7243,24.7243,158600.0
2006-06-14 09:40:00,40.53,40.53,40.29,40.34,229000.0,24.7243,24.7243,24.5779,24.6084,229000.0
2006-06-14 09:45:00,40.34,40.35,40.17,40.23,194400.0,24.6084,24.6145,24.5047,24.5413,194400.0
2006-06-14 09:50:00,40.24,40.36,40.24,40.35,240100.0,24.5474,24.6206,24.5474,24.6145,240100.0
2006-06-14 09:55:00,40.37,40.43,40.3,40.4,230300.0,24.6267,24.6633,24.584,24.645,230300.0
2006-06-14 10:00:00,40.4,40.42,40.3,40.42,185100.0,24.645,24.6572,24.584,24.6572,185100.0
2006-06-14 10:05:00,40.43,40.49,40.41,40.45,189300.0,24.6633,24.6999,24.6511,24.6755,189300.0
2006-06-14 10:10:00,40.45,40.49,40.34,40.38,260400.0,24.6755,24.6999,24.6084,24.6328,260400.0
2006-06-14 10:15:00,40.37,40.39,40.3,40.3,135400.0,24.6267,24.6389,24.584,24.584,135400.0
2006-06-14 10:20:00,40.3,40.38,40.24,40.31,117400.0,24.584,24.6328,24.5474,24.5901,117400.0
2006-06-14 10:25:00,40.31,40.35,40.25,40.32,110700.0,24.5901,24.6145,24.5535,24.5962,110700.0
2006-06-14 10:30:00,40.31,40.4,40.3,40.38,164200.0,24.5901,24.645,24.584,24.6328,164200.0
2006-06-14 10:35:00,40.38,40.4,40.24,40.29,235000.0,24.6328,24.645,24.5474,24.5779,235000.0
2006-06-14 10:40:00,40.29,40.29,40.1,40.1,321900.0,24.5779,24.5779,24.462,24.462,321900.0
2006-06-14 10:45:00,40.1,40.11,39.83,39.83,441000.0,24.462,24.4681,24.2973,24.2973,441000.0
2006-06-14 10:50:00,39.83,39.9,39.78,39.81,562400.0,24.2973,24.34,24.2668,24.2851,562400.0
2006-06-14 10:55:00,39.82,39.84,39.73,39.74,277400.0,24.2912,24.3034,24.2363,24.2424,277400.0
2006-06-14 11:00:00,39.74,39.78,39.67,39.67,291300.0,24.2424,24.2668,24.1997,24.1997,291300.0
2006-06-14 11:05:00,39.68,39.75,39.66,39.72,217700.0,24.2058,24.2485,24.1936,24.2302,217700.0
2006-06-14 11:10:00,39.72,39.86,39.72,39.83,216100.0,24.2302,24.3156,24.2302,24.2973,216100.0
2006-06-14 11:15:00,39.83,39.86,39.8,39.83,173000.0,24.2973,24.3156,24.279,24.2973,173000.0
2006-06-14 11:20:00,39.84,39.85,39.77,39.83,137800.0,24.3034,24.3095,24.2607,24.2973,137800.0
2006-06-14 11:25:00,39.82,39.85,39.79,39.85,101400.0,24.2912,24.3095,24.2729,24.3095,101400.0
2006-06-14 11:30:00,39.85,39.97,39.83,39.95,207700.0,24.3095,24.3827,24.2973,24.3705,207700.0
2006-06-14 11:35:00,39.94,39.96,39.84,39.87,168900.0,24.3644,24.3766,24.3034,24.3217,168900.0
2006-06-14 11:40:00,39.87,39.88,39.82,39.82,154100.0,24.3217,24.3278,24.2912,24.2912,154100.0
2006-06-14 11:45:00,39.82,39.84,39.8,39.81,92100.0,24.2912,24.3034,24.279,24.2851,92100.0
2006-06-14 11:50:00,39.81,39.82,39.77,39.78,81900.0,24.2851,24.2912,24.2607,24.2668,81900.0
2006-06-14 11:55:00,39.78,39.8,39.74,39.8,118100.0,24.2668,24.279,24.2424,24.279,118100.0
2006-06-14 12:00:00,39.8,39.83,39.77,39.8,87900.0,24.279,24.2973,24.2607,24.279,87900.0
2006-06-14 12:05:00,39.8,39.86,39.76,39.84,123400.0,24.279,24.3156,24.2546,24.3034,123400.0
2006-06-14 12:10:00,39.85,39.85,39.82,39.82,99200.0,24.3095,24.3095,24.2912,24.2912,99200.0
2006-06-14 12:15:00,39.83,39.86,39.77,39.81,158400.0,24.2973,24.3156,24.2607,24.2851,158400.0
2006-06-14 12:20:00,39.81,39.84,39.77,39.8,103600.0,24.2851,24.3034,24.2607,24.279,103600.0
2006-06-14 12:25:00,39.8,39.85,39.77,39.79,81900.0,24.279,24.3095,24.2607,24.2729,81900.0
2006-06-14 12:30:00,39.79,39.83,39.77,39.81,83300.0,24.2729,24.2973,24.2607,24.2851,83300.0
2006-06-14 12:35:00,39.81,39.87,39.78,39.87,137000.0,24.2851,24.3217,24.2668,24.3217,137000.0
2006-06-14 12:40:00,39.88,39.89,39.85,39.86,91200.0,24.3278,24.3339,24.3095,24.3156,91200.0
2006-06-14 12:45:00,39.86,39.86,39.84,39.85,42600.0,24.3156,24.3156,24.3034,24.3095,42600.0
2006-06-14 12:50:00,39.84,39.88,39.84,39.85,54000.0,24.3034,24.3278,24.3034,24.3095,54000.0
2006-06-14 12:55:00,39.85,39.86,39.8,39.84,117600.0,24.3095,24.3156,24.279,24.3034,117600.0
2006-06-14 13:00:00,39.85,39.86,39.79,39.8,92700.0,24.3095,24.3156,24.2729,24.279,92700.0
2006-06-14 13:05:00,39.8,39.82,39.72,39.73,74600.0,24.279,24.2912,24.2302,24.2363,74600.0
2006-06-14 13:10:00,39.71,39.75,39.67,39.7,167700.0,24.2241,24.2485,24.1997,24.218,167700.0
2006-06-14 13:15:00,39.7,39.71,39.55,39.55,152400.0,24.218,24.2241,24.1265,24.1265,152400.0
2006-06-14 13:20:00,39.56,39.67,39.56,39.58,273900.0,24.1326,24.1997,24.1326,24.1448,273900.0
2006-06-14 13:25:00,39.58,39.6,39.51,39.59,187400.0,24.1448,24.157,24.1021,24.1509,187400.0
2006-06-14 13:30:00,39.59,39.6,39.5,39.52,96800.0,24.1509,24.157,24.096,24.1082,96800.0
2006-06-14 13:35:00,39.52,39.52,39.44,39.46,158000.0,24.1082,24.1082,24.0594,24.0716,158000.0
2006-06-14 13:40:00,39.46,39.5,39.44,39.46,242000.0,24.0716,24.096,24.0594,24.0716,242000.0
2006-06-14 13:45:00,39.46,39.46,39.35,39.35,423900.0,24.0716,24.0716,24.0045,24.0045,423900.0
2006-06-14 13:50:00,39.36,39.45,39.33,39.45,339500.0,24.0106,24.0655,23.9923,24.0655,339500.0
2006-06-14 13:55:00,39.45,39.46,39.38,39.41,231200.0,24.0655,24.0716,24.0228,24.0411,231200.0
2006-06-14 14:00:00,39.41,39.5,39.4,39.48,297100.0,24.0411,24.096,24.035,24.0838,297100.0
2006-06-14 14:05:00,39.46,39.74,39.44,39.73,332800.0,24.0716,24.2424,24.0594,24.2363,332800.0
2006-06-14 14:10:00,39.73,39.73,39.65,39.67,205900.0,24.2363,24.2363,24.1875,24.1997,205900.0
2006-06-14 14:15:00,39.68,39.69,39.52,39.54,237500.0,24.2058,24.2119,24.1082,24.1204,237500.0
2006-06-14 14:20:00,39.55,39.6,39.53,39.56,170500.0,24.1265,24.157,24.1143,24.1326,170500.0
2006-06-14 14:25:00,39.57,39.57,39.51,39.55,110900.0,24.1387,24.1387,24.1021,24.1265,110900.0
2006-06-14 14:30:00,39.55,39.59,39.49,39.5,171000.0,24.1265,24.1509,24.0899,24.096,171000.0
2006-06-14 14:35:00,39.5,39.58,39.49,39.57,145800.0,24.096,24.1448,24.0899,24.1387,145800.0
2006-06-14 14:40:00,39.58,39.58,39.41,39.41,251000.0,24.1448,24.1448,24.0411,24.0411,251000.0
2006-06-14 14:45:00,39.42,39.47,39.36,39.47,202700.0,24.0472,24.0777,24.0106,24.0777,202700.0
2006-06-14 14:50:00,39.45,39.58,39.44,39.52,215100.0,24.0655,24.1448,24.0594,24.1082,215100.0
2006-06-14 14:55:00,39.52,39.59,39.44,39.53,228600.0,24.1082,24.1509,24.0594,24.1143,228600.0
2006-06-14 15:00:00,39.53,39.56,39.5,39.53,223000.0,24.1143,24.1326,24.096,24.1143,223000.0
2006-06-14 15:05:00,39.53,39.61,39.53,39.56,241700.0,24.1143,24.1631,24.1143,24.1326,241700.0
2006-06-14 15:10:00,39.56,39.59,39.51,39.55,155800.0,24.1326,24.1509,24.1021,24.1265,155800.0
2006-06-14 15:15:00,39.56,39.58,39.52,39.54,191500.0,24.1326,24.1448,24.1082,24.1204,191500.0
2006-06-14 15:20:00,39.53,39.6,39.53,39.55,146600.0,24.1143,24.157,24.1143,24.1265,146600.0
2006-06-14 15:25:00,39.55,39.61,39.54,39.58,176600.0,24.1265,24.1631,24.1204,24.1448,176600.0
2006-06-14 15:30:00,39.58,39.63,39.58,39.61,257100.0,24.1448,24.1753,24.1448,24.1631,257100.0
2006-06-14 15:35:00,39.6,39.75,39.6,39.75,301300.0,24.157,24.2485,24.157,24.2485,301300.0
2006-06-14 15:40:00,39.74,39.77,39.67,39.74,299800.0,24.2424,24.2607,24.1997,24.2424,299800.0
2006-06-14 15:45:00,39.74,39.94,39.73,39.92,263600.0,24.2424,24.3644,24.2363,24.3522,263600.0
2006-06-14 15:50:00,39.93,39.94,39.87,39.94,412300.0,24.3583,24.3644,24.3217,24.3644,412300.0
2006-06-14 15:55:00,39.95,39.99,39.91,39.97,501500.0,24.3705,24.3949,24.3461,24.3827,501500.0
2006-06-15 09:30:00,40.1,40.29,40.08,40.28,390000.0,24.462,24.5779,24.4498,24.5718,390000.0
2006-06-15 09:35:00,40.28,40.29,40.16,40.26,239300.0,24.5718,24.5779,24.4986,24.5596,239300.0
2006-06-15 09:40:00,40.24,40.36,40.24,40.25,335400.0,24.5474,24.6206,24.5474,24.5535,335400.0
2006-06-15 09:45:00,40.26,40.27,40.16,40.24,306000.0,24.5596,24.5657,24.4986,24.5474,306000.0
2006-06-15 09:50:00,40.23,40.3,40.2,40.21,366300.0,24.5413,24.584,24.523,24.5291,366300.0
2006-06-15 09:55:00,40.21,40.22,40.11,40.11,230300.0,24.5291,24.5352,24.4681,24.4681,230300.0
2006-06-15 10:00:00,40.12,40.12,40.0,40.01,269700.0,24.4742,24.4742,24.401,24.4071,269700.0
2006-06-15 10:05:00,40.01,40.1,40.01,40.09,198700.0,24.4071,24.462,24.4071,24.4559,198700.0
2006-06-15 10:10:00,40.09,40.1,40.06,40.08,199500.0,24.4559,24.462,24.4376,24.4498,199500.0
2006-06-15 10:15:00,40.09,40.18,40.08,40.18,274400.0,24.4559,24.5108,24.4498,24.5108,274400.0
2006-06-15 10:20:00,40.18,40.28,40.17,40.24,485000.0,24.5108,24.5718,24.5047,24.5474,485000.0
2006-06-15 10:25:00,40.23,40.25,40.15,40.17,257900.0,24.5413,24.5535,24.4925,24.5047,257900.0
2006-06-15 10:30:00,40.17,40.2,40.15,40.16,132800.0,24.5047,24.523,24.4925,24.4986,132800.0
2006-06-15 10:35:00,40.16,40.28,40.16,40.27,208100.0,24.4986,24.5718,24.4986,24.5657,208100.0
2006-06-15 10:40:00,40.27,40.41,40.27,40.4,276100.0,24.5657,24.6511,24.5657,24.645,276100.0
2006-06-15 10:45:00,40.41,40.41,40.29,40.29,243300.0,24.6511,24.6511,24.5779,24.5779,243300.0
2006-06-15 10:50:00,40.29,40.34,40.25,40.31,174800.0,24.5779,24.6084,24.5535,24.5901,174800.0
2006-06-15 10:55:00,40.31,40.32,40.2,40.2,170300.0,24.5901,24.5962,24.523,24.523,170300.0
2006-06-15 11:00:00,40.2,40.28,40.19,40.28,72200.0,24.523,24.5718,24.5169,24.5718,72200.0
2006-06-15 11:05:00,40.28,40.28,40.21,40.22,90900.0,24.5718,24.5718,24.5291,24.5352,90900.0
2006-06-15 11:10:00,40.21,40.26,40.21,40.26,106600.0,24.5291,24.5596,24.5291,24.5596,106600.0
2006-06-15 11:15:00,40.26,40.28,40.24,40.25,211800.0,24.5596,24.5718,24.5474,24.5535,211800.0
2006-06-15 11:20:00,40.25,40.28,40.24,40.24,77800.0,24.5535,24.5718,24.5474,24.5474,77800.0
2006-06-15 11:25:00,40.24,40.24,40.21,40.23,100000.0,24.5474,24.5474,24.5291,24.5413,100000.0
2006-06-15 11:30:00,40.22,40.24,40.21,40.23,162000.0,24.5352,24.5474,24.5291,24.5413,162000.0
2006-06-15 11:35:00,40.23,40.24,40.2,40.22,148500.0,24.5413,24.5474,24.523,24.5352,148500.0
2006-06-15 11:40:00,40.23,40.24,40.22,40.23,88800.0,24.5413,24.5474,24.5352,24.5413,88800.0
2006-06-15 11:45:00,40.22,40.24,40.22,40.24,76600.0,24.5352,24.5474,24.5352,24.5474,76600.0
2006-06-15 11:50:00,40.24,40.27,40.23,40.23,106700.0,24.5474,24.5657,24.5413,24.5413,106700.0
2006-06-15 11:55:00,40.23,40.24,40.2,40.21,129000.0,24.5413,24.5474,24.523,24.5291,129000.0
2006-06-15 12:00:00,40.21,40.26,40.19,40.25,177100.0,24.5291,24.5596,24.5169,24.5535,177100.0
2006-06-15 12:05:00,40.25,40.28,40.25,40.28,72300.0,24.5535,24.5718,24.5535,24.5718,72300.0
2006-06-15 12:10:00,40.28,40.32,40.24,40.32,90000.0,24.5718,24.5962,24.5474,24.5962,90000.0
2006-06-15 12:15:00,40.3,40.3,40.24,40.26,86700.0,24.584,24.584,24.5474,24.5596,86700.0
2006-06-15 12:20:00,40.26,40.32,40.25,40.31,129000.0,24.5596,24.5962,24.5535,24.5901,129000.0
2006-06-15 12:25:00,40.31,40.31,40.29,40.29,49800.0,24.5901,24.5901,24.5779,24.5779,49800.0
2006-06-15 12:30:00,40.3,40.31,40.24,40.26,96600.0,24.584,24.5901,24.5474,24.5596,96600.0
2006-06-15 12:35:00,40.26,40.26,40.23,40.23,96000.0,24.5596,24.5596,24.5413,24.5413,96000.0
2006-06-15 12:40:00,40.23,40.26,40.23,40.24,66300.0,24.5413,24.5596,24.5413,24.5474,66300.0
2006-06-15 12:45:00,40.24,40.26,40.24,40.25,77300.0,24.5474,24.5596,24.5474,24.5535,77300.0
2006-06-15 12:50:00,40.25,40.27,40.23,40.24,79300.0,24.5535,24.5657,24.5413,24.5474,79300.0
2006-06-15 12:55:00,40.24,40.24,40.21,40.21,72800.0,24.5474,24.5474,24.5291,24.5291,72800.0
2006-06-15 13:00:00,40.22,40.24,40.2,40.2,84600.0,24.5352,24.5474,24.523,24.523,84600.0
2006-06-15 13:05:00,40.21,40.22,40.19,40.21,58900.0,24.5291,24.5352,24.5169,24.5291,58900.0
2006-06-15 13:10:00,40.21,40.26,40.2,40.23,136700.0,24.5291,24.5596,24.523,24.5413,136700.0
2006-06-15 13:15:00,40.22,40.24,40.22,40.23,74500.0,24.5352,24.5474,24.5352,24.5413,74500.0
2006-06-15 13:20:00,40.22,40.23,40.21,40.21,31100.0,24.5352,24.5413,24.5291,24.5291,31100.0
2006-06-15 13:25:00,40.22,40.22,40.15,40.16,161700.0,24.5352,24.5352,24.4925,24.4986,161700.0
2006-06-15 13:30:00,40.16,40.16,40.1,40.11,90600.0,24.4986,24.4986,24.462,24.4681,90600.0
2006-06-15 13:35:00,40.11,40.11,40.06,40.07,135000.0,24.4681,24.4681,24.4376,24.4437,135000.0
2006-06-15 13:40:00,40.06,40.09,40.06,40.08,114200.0,24.4376,24.4559,24.4376,24.4498,114200.0
2006-06-15 13:45:00,40.09,40.17,40.03,40.17,213200.0,24.4559,24.5047,24.4193,24.5047,213200.0
2006-06-15 13:50:00,40.17,40.18,40.14,40.14,69600.0,24.5047,24.5108,24.4864,24.4864,69600.0
2006-06-15 13:55:00,40.15,40.17,40.12,40.14,58400.0,24.4925,24.5047,24.4742,24.4864,58400.0
2006-06-15 14:00:00,40.14,40.19,40.11,40.18,191900.0,24.4864,24.5169,24.4681,24.5108,191900.0
2006-06-15 14:05:00,40.17,40.21,40.16,40.2,355600.0,24.5047,24.5291,24.4986,24.523,355600.0
2006-06-15 14:10:00,40.21,40.29,40.21,40.28,171900.0,24.5291,24.5779,24.5291,24.5718,171900.0
2006-06-15 14:15:00,40.28,40.35,40.27,40.35,299200.0,24.5718,24.6145,24.5657,24.6145,299200.0
2006-06-15 14:20:00,40.34,40.42,40.34,40.41,430900.0,24.6084,24.6572,24.6084,24.6511,430900.0
2006-06-15 14:25:00,40.43,40.43,40.36,40.4,245200.0,24.6633,24.6633,24.6206,24.645,245200.0
2006-06-15 14:30:00,40.4,40.44,40.38,40.4,233100.0,24.645,24.6694,24.6328,24.645,233100.0
2006-06-15 14:35:00,40.39,40.54,40.36,40.52,307000.0,24.6389,24.7304,24.6206,24.7182,307000.0
2006-06-15 14:40:00,40.55,40.7,40.55,40.69,278800.0,24.7365,24.828,24.7365,24.8219,278800.0
2006-06-15 14:45:00,40.69,40.71,40.62,40.63,520300.0,24.8219,24.8341,24.7792,24.7853,520300.0
2006-06-15 14:50:00,40.62,40.64,40.58,40.63,305700.0,24.7792,24.7914,24.7548,24.7853,305700.0
2006-06-15 14:55:00,40.62,40.62,40.57,40.6,165900.0,24.7792,24.7792,24.7487,24.767,165900.0
2006-06-15 15:00:00,40.6,40.6,40.51,40.52,266800.0,24.767,24.767,24.7121,24.7182,266800.0
2006-06-15 15:05:00,40.51,40.53,40.49,40.51,248600.0,24.7121,24.7243,24.6999,24.7121,248600.0
2006-06-15 15:10:00,40.51,40.56,40.5,40.56,293300.0,24.7121,24.7426,24.706,24.7426,293300.0
2006-06-15 15:15:00,40.56,40.66,40.55,40.61,283300.0,24.7426,24.8036,24.7365,24.7731,283300.0
2006-06-15 15:20:00,40.6,40.71,40.6,40.7,188400.0,24.767,24.8341,24.767,24.828,188400.0
2006-06-15 15:25:00,40.7,40.75,40.63,40.63,311300.0,24.828,24.8585,24.7853,24.7853,311300.0
2006-06-15 15:30:00,40.63,40.71,40.62,40.68,313900.0,24.7853,24.8341,24.7792,24.8158,313900.0
2006-06-15 15:35:00,40.67,40.68,40.63,40.63,333600.0,24.8097,24.8158,24.7853,24.7853,333600.0
2006-06-15 15:40:00,40.64,40.79,40.61,40.79,588300.0,24.7914,24.8829,24.7731,24.8829,588300.0
2006-06-15 15:45:00,40.78,40.82,40.73,40.73,582200.0,24.8768,24.9012,24.8463,24.8463,582200.0
2006-06-15 15:50:00,40.72,40.73,40.58,40.6,474100.0,24.8402,24.8463,24.7548,24.767,474100.0
2006-06-15 15:55:00,40.61,40.64,40.59,40.64,372300.0,24.7731,24.7914,24.7609,24.7914,372300.0
2006-06-16 09:30:00,40.6,40.6,40.46,40.51,3523100.0,24.767,24.767,24.6816,24.7121,3523100.0
2006-06-16 09:35:00,40.52,40.55,40.44,40.45,127600.0,24.7182,24.7365,24.6694,24.6755,127600.0
2006-06-16 09:40:00,40.44,40.57,40.43,40.56,276500.0,24.6694,24.7487,24.6633,24.7426,276500.0
2006-06-16 09:45:00,40.56,40.64,40.5,40.59,261800.0,24.7426,24.7914,24.706,24.7609,261800.0
2006-06-16 09:50:00,40.58,40.7,40.58,40.61,296500.0,24.7548,24.828,24.7548,24.7731,296500.0
2006-06-16 09:55:00,40.61,40.69,40.51,40.59,232900.0,24.7731,24.8219,24.7121,24.7609,232900.0
2006-06-16 10:00:00,40.6,40.65,40.52,40.55,156900.0,24.767,24.7975,24.7182,24.7365,156900.0
2006-06-16 10:05:00,40.55,40.56,40.35,40.39,229600.0,24.7365,24.7426,24.6145,24.6389,229600.0
2006-06-16 10:10:00,40.39,40.43,40.31,40.34,184000.0,24.6389,24.6633,24.5901,24.6084,184000.0
2006-06-16 10:15:00,40.34,40.36,40.32,40.34,107300.0,24.6084,24.6206,24.5962,24.6084,107300.0
2006-06-16 10:20:00,40.34,40.37,40.33,40.36,82000.0,24.6084,24.6267,24.6023,24.6206,82000.0
2006-06-16 10:25:00,40.35,40.41,40.34,40.38,86800.0,24.6145,24.6511,24.6084,24.6328,86800.0
2006-06-16 10:30:00,40.38,40.45,40.35,40.37,131900.0,24.6328,24.6755,24.6145,24.6267,131900.0
2006-06-16 10:35:00,40.37,40.44,40.35,40.43,215900.0,24.6267,24.6694,24.6145,24.6633,215900.0
2006-06-16 10:40:00,40.42,40.42,40.39,40.4,103000.0,24.6572,24.6572,24.6389,24.645,103000.0
2006-06-16 10:45:00,40.41,40.41,40.31,40.31,88400.0,24.6511,24.6511,24.5901,24.5901,88400.0
2006-06-16 10:50:00,40.31,40.32,40.28,40.3,160800.0,24.5901,24.5962,24.5718,24.584,160800.0
2006-06-16 10:55:00,40.3,40.31,40.25,40.31,162700.0,24.584,24.5901,24.5535,24.5901,162700.0
2006-06-16 11:00:00,40.3,40.35,40.3,40.33,105400.0,24.584,24.6145,24.584,24.6023,105400.0
2006-06-16 11:05:00,40.34,40.44,40.33,40.41,127800.0,24.6084,24.6694,24.6023,24.6511,127800.0
2006-06-16 11:10:00,40.41,40.48,40.4,40.45,86000.0,24.6511,24.6938,24.645,24.6755,86000.0
2006-06-16 11:15:00,40.45,40.48,40.41,40.47,78600.0,24.6755,24.6938,24.6511,24.6877,78600.0
2006-06-16 11:20:00,40.47,40.48,40.34,40.39,124800.0,24.6877,24.6938,24.6084,24.6389,124800.0
2006-06-16 11:25:00,40.38,40.39,40.31,40.37,126300.0,24.6328,24.6389,24.5901,24.6267,126300.0
2006-06-16 11:30:00,40.36,40.38,40.33,40.33,86300.0,24.6206,24.6328,24.6023,24.6023,86300.0
2006-06-16 11:35:00,40.33,40.39,40.31,40.38,112500.0,24.6023,24.6389,24.5901,24.6328,112500.0
2006-06-16 11:40:00,40.39,40.39,40.35,40.36,80300.0,24.6389,24.6389,24.6145,24.6206,80300.0
2006-06-16 11:45:00,40.36,40.42,40.35,40.35,88700.0,24.6206,24.6572,24.6145,24.6145,88700.0
2006-06-16 11:50:00,40.35,40.39,40.34,40.36,50900.0,24.6145,24.6389,24.6084,24.6206,50900.0
2006-06-16 11:55:00,40.36,40.38,40.34,40.37,45400.0,24.6206,24.6328,24.6084,24.6267,45400.0
2006-06-16 12:00:00,40.37,40.43,40.37,40.4,63600.0,24.6267,24.6633,24.6267,24.645,63600.0
2006-06-16 12:05:00,40.41,40.45,40.4,40.45,45500.0,24.6511,24.6755,24.645,24.6755,45500.0
2006-06-16 12:10:00,40.44,40.46,40.35,40.36,84100.0,24.6694,24.6816,24.6145,24.6206,84100.0
2006-06-16 12:15:00,40.36,40.39,40.33,40.37,56100.0,24.6206,24.6389,24.6023,24.6267,56100.0
2006-06-16 12:20:00,40.36,40.39,40.36,40.38,73900.0,24.6206,24.6389,24.6206,24.6328,73900.0
2006-06-16 12:25:00,40.38,40.39,40.38,40.39,55800.0,24.6328,24.6389,24.6328,24.6389,55800.0
2006-06-16 12:30:00,40.39,40.39,40.3,40.3,78100.0,24.6389,24.6389,24.584,24.584,78100.0
2006-06-16 12:35:00,40.3,40.31,40.27,40.27,121700.0,24.584,24.5901,24.5657,24.5657,121700.0
2006-06-16 12:40:00,40.28,40.35,40.27,40.28,158900.0,24.5718,24.6145,24.5657,24.5718,158900.0
2006-06-16 12:45:00,40.28,40.3,40.24,40.25,110200.0,24.5718,24.584,24.5474,24.5535,110200.0
2006-06-16 12:50:00,40.24,40.33,40.24,40.3,122300.0,24.5474,24.6023,24.5474,24.584,122300.0
2006-06-16 12:55:00,40.31,40.35,40.29,40.35,66100.0,24.5901,24.6145,24.5779,24.6145,66100.0
2006-06-16 13:00:00,40.35,40.37,40.32,40.36,110300.0,24.6145,24.6267,24.5962,24.6206,110300.0
2006-06-16 13:05:00,40.36,40.36,40.25,40.26,132100.0,24.6206,24.6206,24.5535,24.5596,132100.0
2006-06-16 13:10:00,40.26,40.31,40.25,40.31,51300.0,24.5596,24.5901,24.5535,24.5901,51300.0
2006-06-16 13:15:00,40.31,40.34,40.3,40.33,68300.0,24.5901,24.6084,24.584,24.6023,68300.0
2006-06-16 13:20:00,40.33,40.36,40.33,40.36,49300.0,24.6023,24.6206,24.6023,24.6206,49300.0
2006-06-16 13:25:00,40.35,40.4,40.35,40.38,79600.0,24.6145,24.645,24.6145,24.6328,79600.0
2006-06-16 13:30:00,40.38,40.4,40.35,40.35,73200.0,24.6328,24.645,24.6145,24.6145,73200.0
2006-06-16 13:35:00,40.36,40.36,40.31,40.32,134600.0,24.6206,24.6206,24.5901,24.5962,134600.0
2006-06-16 13:40:00,40.31,40.34,40.26,40.26,164700.0,24.5901,24.6084,24.5596,24.5596,164700.0
2006-06-16 13:45:00,40.27,40.28,40.23,40.24,105300.0,24.5657,24.5718,24.5413,24.5474,105300.0
2006-06-16 13:50:00,40.23,40.28,40.16,40.16,184600.0,24.5413,24.5718,24.4986,24.4986,184600.0
2006-06-16 13:55:00,40.16,40.19,40.12,40.13,180000.0,24.4986,24.5169,24.4742,24.4803,180000.0
2006-06-16 14:00:00,40.12,40.15,40.11,40.13,166200.0,24.4742,24.4925,24.4681,24.4803,166200.0
2006-06-16 14:05:00,40.12,40.18,40.12,40.16,73700.0,24.4742,24.5108,24.4742,24.4986,73700.0
2006-06-16 14:10:00,40.16,40.19,40.15,40.16,59600.0,24.4986,24.5169,24.4925,24.4986,59600.0
2006-06-16 14:15:00,40.17,40.19,40.16,40.17,230000.0,24.5047,24.5169,24.4986,24.5047,230000.0
2006-06-16 14:20:00,40.17,40.19,40.15,40.18,192400.0,24.5047,24.5169,24.4925,24.5108,192400.0
2006-06-16 14:25:00,40.18,40.18,40.12,40.15,142500.0,24.5108,24.5108,24.4742,24.4925,142500.0
2006-06-16 14:30:00,40.16,40.18,40.15,40.18,49900.0,24.4986,24.5108,24.4925,24.5108,49900.0
2006-06-16 14:35:00,40.17,40.18,40.14,40.15,94800.0,24.5047,24.5108,24.4864,24.4925,94800.0
2006-06-16 14:40:00,40.15,40.18,40.14,40.14,56900.0,24.4925,24.5108,24.4864,24.4864,56900.0
2006-06-16 14:45:00,40.15,40.16,40.11,40.16,104400.0,24.4925,24.4986,24.4681,24.4986,104400.0
2006-06-16 14:50:00,40.16,40.16,40.13,40.13,80100.0,24.4986,24.4986,24.4803,24.4803,80100.0
2006-06-16 14:55:00,40.14,40.15,40.12,40.14,103400.0,24.4864,24.4925,24.4742,24.4864,103400.0
2006-06-16 15:00:00,40.14,40.19,40.13,40.19,156500.0,24.4864,24.5169,24.4803,24.5169,156500.0
2006-06-16 15:05:00,40.17,40.18,40.15,40.17,101900.0,24.5047,24.5108,24.4925,24.5047,101900.0
2006-06-16 15:10:00,40.18,40.23,40.18,40.23,184000.0,24.5108,24.5413,24.5108,24.5413,184000.0
2006-06-16 15:15:00,40.23,40.24,40.21,40.23,141900.0,24.5413,24.5474,24.5291,24.5413,141900.0
2006-06-16 15:20:00,40.23,40.24,40.19,40.21,227400.0,24.5413,24.5474,24.5169,24.5291,227400.0
2006-06-16 15:25:00,40.21,40.21,40.18,40.2,125700.0,24.5291,24.5291,24.5108,24.523,125700.0
2006-06-16 15:30:00,40.2,40.23,40.15,40.2,284400.0,24.523,24.5413,24.4925,24.523,284400.0
2006-06-16 15:35:00,40.2,40.2,40.13,40.15,190700.0,24.523,24.523,24.4803,24.4925,190700.0
2006-06-16 15:40:00,40.15,40.16,40.11,40.12,247100.0,24.4925,24.4986,24.4681,24.4742,247100.0
2006-06-16 15:45:00,40.12,40.13,40.01,40.02,436000.0,24.4742,24.4803,24.4071,24.4132,436000.0
2006-06-16 15:50:00,40.02,40.14,40.01,40.13,369400.0,24.4132,24.4864,24.4071,24.4803,369400.0
2006-06-16 15:55:00,40.13,40.17,40.1,40.11,473600.0,24.4803,24.5047,24.462,24.4681,473600.0
2006-06-19 09:30:00,40.17,40.41,40.17,40.3,301800.0,24.5047,24.6511,24.5047,24.584,301800.0
2006-06-19 09:35:00,40.3,40.42,40.29,40.41,128800.0,24.584,24.6572,24.5779,24.6511,128800.0
2006-06-19 09:40:00,40.41,40.46,40.35,40.35,126000.0,24.6511,24.6816,24.6145,24.6145,126000.0
2006-06-19 09:45:00,40.34,40.36,40.26,40.32,217400.0,24.6084,24.6206,24.5596,24.5962,217400.0
2006-06-19 09:50:00,40.32,40.37,40.32,40.34,117500.0,24.5962,24.6267,24.5962,24.6084,117500.0
2006-06-19 09:55:00,40.35,40.37,40.23,40.32,111300.0,24.6145,24.6267,24.5413,24.5962,111300.0
2006-06-19 10:00:00,40.32,40.35,40.27,40.32,87200.0,24.5962,24.6145,24.5657,24.5962,87200.0
2006-06-19 10:05:00,40.32,40.34,40.28,40.3,57100.0,24.5962,24.6084,24.5718,24.584,57100.0
2006-06-19 10:10:00,40.31,40.32,40.21,40.24,75700.0,24.5901,24.5962,24.5291,24.5474,75700.0
2006-06-19 10:15:00,40.23,40.23,40.17,40.19,66000.0,24.5413,24.5413,24.5047,24.5169,66000.0
2006-06-19 10:20:00,40.19,40.19,40.01,40.02,97400.0,24.5169,24.5169,24.4071,24.4132,97400.0
2006-06-19 10:25:00,40.03,40.07,40.01,40.04,130600.0,24.4193,24.4437,24.4071,24.4254,130600.0
2006-06-19 10:30:00,40.04,40.23,40.03,40.06,149700.0,24.4254,24.5413,24.4193,24.4376,149700.0
2006-06-19 10:35:00,40.06,40.07,40.0,40.05,118900.0,24.4376,24.4437,24.401,24.4315,118900.0
2006-06-19 10:40:00,40.05,40.08,40.02,40.07,99600.0,24.4315,24.4498,24.4132,24.4437,99600.0
2006-06-19 10:45:00,40.07,40.12,40.06,40.09,82200.0,24.4437,24.4742,24.4376,24.4559,82200.0
2006-06-19 10:50:00,40.09,40.18,40.08,40.17,87200.0,24.4559,24.5108,24.4498,24.5047,87200.0
2006-06-19 10:55:00,40.17,40.2,40.13,40.17,60600.0,24.5047,24.523,24.4803,24.5047,60600.0
2006-06-19 11:00:00,40.18,40.2,40.15,40.18,69900.0,24.5108,24.523,24.4925,24.5108,69900.0
2006-06-19 11:05:00,40.18,40.19,40.09,40.15,203900.0,24.5108,24.5169,24.4559,24.4925,203900.0
2006-06-19 11:10:00,40.16,40.22,40.15,40.18,75400.0,24.4986,24.5352,24.4925,24.5108,75400.0
2006-06-19 11:15:00,40.18,40.21,40.15,40.2,80700.0,24.5108,24.5291,24.4925,24.523,80700.0
2006-06-19 11:20:00,40.21,40.21,40.1,40.11,68700.0,24.5291,24.5291,24.462,24.4681,68700.0
2006-06-19 11:25:00,40.12,40.16,40.07,40.13,121700.0,24.4742,24.4986,24.4437,24.4803,121700.0
2006-06-19 11:30:00,40.13,40.16,40.09,40.1,160700.0,24.4803,24.4986,24.4559,24.462,160700.0
2006-06-19 11:35:00,40.1,40.1,40.05,40.1,61200.0,24.462,24.462,24.4315,24.462,61200.0
2006-06-19 11:40:00,40.1,40.19,40.1,40.14,83000.0,24.462,24.5169,24.462,24.4864,83000.0
2006-06-19 11:45:00,40.14,40.19,40.14,40.16,102200.0,24.4864,24.5169,24.4864,24.4986,102200.0
2006-06-19 11:50:00,40.16,40.16,40.09,40.11,91600.0,24.4986,24.4986,24.4559,24.4681,91600.0
2006-06-19 11:55:00,40.12,40.17,40.09,40.16,53000.0,24.4742,24.5047,24.4559,24.4986,53000.0
2006-06-19 12:00:00,40.16,40.21,40.15,40.16,38700.0,24.4986,24.5291,24.4925,24.4986,38700.0
2006-06-19 12:05:00,40.16,40.21,40.14,40.19,50100.0,24.4986,24.5291,24.4864,24.5169,50100.0
2006-06-19 12:10:00,40.19,40.2,40.15,40.19,47900.0,24.5169,24.523,24.4925,24.5169,47900.0
2006-06-19 12:15:00,40.2,40.22,40.16,40.18,59700.0,24.523,24.5352,24.4986,24.5108,59700.0
2006-06-19 12:20:00,40.18,40.19,40.14,40.14,47200.0,24.5108,24.5169,24.4864,24.4864,47200.0
2006-06-19 12:25:00,40.15,40.18,40.14,40.16,43400.0,24.4925,24.5108,24.4864,24.4986,43400.0
2006-06-19 12:30:00,40.16,40.17,40.13,40.16,32500.0,24.4986,24.5047,24.4803,24.4986,32500.0
2006-06-19 12:35:00,40.16,40.17,40.11,40.13,27200.0,24.4986,24.5047,24.4681,24.4803,27200.0
2006-06-19 12:40:00,40.14,40.16,40.14,40.16,45000.0,24.4864,24.4986,24.4864,24.4986,45000.0
2006-06-19 12:45:00,40.15,40.15,40.12,40.13,23000.0,24.4925,24.4925,24.4742,24.4803,23000.0
2006-06-19 12:50:00,40.13,40.13,40.1,40.12,63800.0,24.4803,24.4803,24.462,24.4742,63800.0
2006-06-19 12:55:00,40.12,40.13,40.09,40.09,36400.0,24.4742,24.4803,24.4559,24.4559,36400.0
2006-06-19 13:00:00,40.1,40.1,40.05,40.08,66100.0,24.462,24.462,24.4315,24.4498,66100.0
2006-06-19 13:05:00,40.08,40.09,40.01,40.06,119400.0,24.4498,24.4559,24.4071,24.4376,119400.0
2006-06-19 13:10:00,40.06,40.07,40.04,40.05,275100.0,24.4376,24.4437,24.4254,24.4315,275100.0
2006-06-19 13:15:00,40.06,40.07,40.04,40.05,177300.0,24.4376,24.4437,24.4254,24.4315,177300.0
2006-06-19 13:20:00,40.05,40.06,40.0,40.02,142800.0,24.4315,24.4376,24.401,24.4132,142800.0
2006-06-19 13:25:00,40.02,40.02,39.94,39.94,158900.0,24.4132,24.4132,24.3644,24.3644,158900.0
2006-06-19 13:30:00,39.95,39.95,39.88,39.89,74200.0,24.3705,24.3705,24.3278,24.3339,74200.0
2006-06-19 13:35:00,39.88,39.91,39.83,39.86,156700.0,24.3278,24.3461,24.2973,24.3156,156700.0
2006-06-19 13:40:00,39.85,39.85,39.75,39.84,103000.0,24.3095,24.3095,24.2485,24.3034,103000.0
2006-06-19 13:45:00,39.83,39.91,39.83,39.88,69400.0,24.2973,24.3461,24.2973,24.3278,69400.0
2006-06-19 13:50:00,39.88,39.93,39.83,39.84,72900.0,24.3278,24.3583,24.2973,24.3034,72900.0
2006-06-19 13:55:00,39.86,39.94,39.84,39.9,56300.0,24.3156,24.3644,24.3034,24.34,56300.0
2006-06-19 14:00:00,39.89,39.91,39.86,39.91,79000.0,24.3339,24.3461,24.3156,24.3461,79000.0
2006-06-19 14:05:00,39.91,39.93,39.88,39.9,64800.0,24.3461,24.3583,24.3278,24.34,64800.0
2006-06-19 14:10:00,39.9,39.98,39.9,39.96,67600.0,24.34,24.3888,24.34,24.3766,67600.0
2006-06-19 14:15:00,39.97,39.98,39.94,39.95,113900.0,24.3827,24.3888,24.3644,24.3705,113900.0
2006-06-19 14:20:00,39.95,39.96,39.88,39.89,132200.0,24.3705,24.3766,24.3278,24.3339,132200.0
2006-06-19 14:25:00,39.89,39.93,39.87,39.93,82500.0,24.3339,24.3583,24.3217,24.3583,82500.0
2006-06-19 14:30:00,39.93,39.96,39.9,39.92,66000.0,24.3583,24.3766,24.34,24.3522,66000.0
2006-06-19 14:35:00,39.94,39.96,39.92,39.95,72900.0,24.3644,24.3766,24.3522,24.3705,72900.0
2006-06-19 14:40:00,39.95,39.97,39.87,39.87,61400.0,24.3705,24.3827,24.3217,24.3217,61400.0
2006-06-19 14:45:00,39.87,39.91,39.85,39.86,84400.0,24.3217,24.3461,24.3095,24.3156,84400.0
2006-06-19 14:50:00,39.85,39.91,39.84,39.88,91700.0,24.3095,24.3461,24.3034,24.3278,91700.0
2006-06-19 14:55:00,39.88,39.89,39.83,39.84,74200.0,24.3278,24.3339,24.2973,24.3034,74200.0
2006-06-19 15:00:00,39.83,39.87,39.82,39.87,113900.0,24.2973,24.3217,24.2912,24.3217,113900.0
2006-06-19 15:05:00,39.87,39.93,39.87,39.91,77800.0,24.3217,24.3583,24.3217,24.3461,77800.0
2006-06-19 15:10:00,39.9,39.94,39.9,39.93,85200.0,24.34,24.3644,24.34,24.3583,85200.0
2006-06-19 15:15:00,39.92,39.93,39.9,39.92,88700.0,24.3522,24.3583,24.34,24.3522,88700.0
2006-06-19 15:20:00,39.93,39.96,39.91,39.95,165400.0,24.3583,24.3766,24.3461,24.3705,165400.0
2006-06-19 15:25:00,39.95,40.07,39.94,39.97,224100.0,24.3705,24.4437,24.3644,24.3827,224100.0
2006-06-19 15:30:00,39.97,40.08,39.97,40.07,137900.0,24.3827,24.4498,24.3827,24.4437,137900.0
2006-06-19 15:35:00,40.07,40.12,40.06,40.07,155000.0,24.4437,24.4742,24.4376,24.4437,155000.0
2006-06-19 15:40:00,40.06,40.06,40.01,40.01,260400.0,24.4376,24.4376,24.4071,24.4071,260400.0
2006-06-19 15:45:00,40.02,40.06,40.01,40.03,310100.0,24.4132,24.4376,24.4071,24.4193,310100.0
2006-06-19 15:50:00,40.03,40.04,40.02,40.04,207200.0,24.4193,24.4254,24.4132,24.4254,207200.0
2006-06-19 15:55:00,40.04,40.04,39.96,39.97,263000.0,24.4254,24.4254,24.3766,24.3827,263000.0
2006-06-20 09:30:00,40.14,40.14,40.04,40.05,260200.0,24.4864,24.4864,24.4254,24.4315,260200.0
2006-06-20 09:35:00,40.06,40.18,40.05,40.17,86000.0,24.4376,24.5108,24.4315,24.5047,86000.0
2006-06-20 09:40:00,40.17,40.2,40.09,40.17,98700.0,24.5047,24.523,24.4559,24.5047,98700.0
2006-06-20 09:45:00,40.18,40.38,40.17,40.3,376500.0,24.5108,24.6328,24.5047,24.584,376500.0
2006-06-20 09:50:00,40.3,40.33,40.25,40.28,176100.0,24.584,24.6023,24.5535,24.5718,176100.0
2006-06-20 09:55:00,40.28,40.32,40.25,40.29,247400.0,24.5718,24.5962,24.5535,24.5779,247400.0
2006-06-20 10:00:00,40.29,40.29,40.25,40.26,244100.0,24.5779,24.5779,24.5535,24.5596,244100.0
2006-06-20 10:05:00,40.27,40.39,40.27,40.37,151400.0,24.5657,24.6389,24.5657,24.6267,151400.0
2006-06-20 10:10:00,40.37,40.38,40.26,40.35,166300.0,24.6267,24.6328,24.5596,24.6145,166300.0
2006-06-20 10:15:00,40.35,40.46,40.35,40.41,162500.0,24.6145,24.6816,24.6145,24.6511,162500.0
2006-06-20 10:20:00,40.41,40.47,40.4,40.41,121000.0,24.6511,24.6877,24.645,24.6511,121000.0
2006-06-20 10:25:00,40.4,40.41,40.35,40.36,122200.0,24.645,24.6511,24.6145,24.6206,122200.0
2006-06-20 10:30:00,40.36,40.48,40.36,40.44,144500.0,24.6206,24.6938,24.6206,24.6694,144500.0
2006-06-20 10:35:00,40.43,40.53,40.42,40.48,163000.0,24.6633,24.7243,24.6572,24.6938,163000.0
2006-06-20 10:40:00,40.48,40.5,40.47,40.49,88400.0,24.6938,24.706,24.6877,24.6999,88400.0
2006-06-20 10:45:00,40.49,40.56,40.49,40.55,119200.0,24.6999,24.7426,24.6999,24.7365,119200.0
2006-06-20 10:50:00,40.55,40.58,40.53,40.58,103500.0,24.7365,24.7548,24.7243,24.7548,103500.0
2006-06-20 10:55:00,40.58,40.61,40.56,40.57,188100.0,24.7548,24.7731,24.7426,24.7487,188100.0
2006-06-20 11:00:00,40.58,40.6,40.54,40.57,212400.0,24.7548,24.767,24.7304,24.7487,212400.0
2006-06-20 11:05:00,40.57,40.59,40.55,40.57,63100.0,24.7487,24.7609,24.7365,24.7487,63100.0
2006-06-20 11:10:00,40.57,40.6,40.56,40.59,80700.0,24.7487,24.767,24.7426,24.7609,80700.0
2006-06-20 11:15:00,40.59,40.59,40.56,40.57,65800.0,24.7609,24.7609,24.7426,24.7487,65800.0
2006-06-20 11:20:00,40.58,40.63,40.57,40.61,94600.0,24.7548,24.7853,24.7487,24.7731,94600.0
2006-06-20 11:25:00,40.61,40.69,40.61,40.68,163300.0,24.7731,24.8219,24.7731,24.8158,163300.0
2006-06-20 11:30:00,40.68,40.69,40.64,40.68,173100.0,24.8158,24.8219,24.7914,24.8158,173100.0
2006-06-20 11:35:00,40.67,40.75,40.67,40.72,179200.0,24.8097,24.8585,24.8097,24.8402,179200.0
2006-06-20 11:40:00,40.72,40.73,40.68,40.69,89900.0,24.8402,24.8463,24.8158,24.8219,89900.0
2006-06-20 11:45:00,40.7,40.71,40.67,40.7,117500.0,24.828,24.8341,24.8097,24.828,117500.0
2006-06-20 11:50:00,40.7,40.75,40.7,40.74,71500.0,24.828,24.8585,24.828,24.8524,71500.0
2006-06-20 11:55:00,40.74,40.75,40.71,40.74,65600.0,24.8524,24.8585,24.8341,24.8524,65600.0
2006-06-20 12:00:00,40.74,40.75,40.73,40.73,45900.0,24.8524,24.8585,24.8463,24.8463,45900.0
2006-06-20 12:05:00,40.74,40.76,40.72,40.73,97900.0,24.8524,24.8646,24.8402,24.8463,97900.0
2006-06-20 12:10:00,40.73,40.74,40.71,40.73,75100.0,24.8463,24.8524,24.8341,24.8463,75100.0
2006-06-20 12:15:00,40.73,40.74,40.7,40.71,68200.0,24.8463,24.8524,24.828,24.8341,68200.0
2006-06-20 12:20:00,40.71,40.75,40.69,40.74,51800.0,24.8341,24.8585,24.8219,24.8524,51800.0
2006-06-20 12:25:00,40.73,40.74,40.7,40.7,44100.0,24.8463,24.8524,24.828,24.828,44100.0
2006-06-20 12:30:00,40.71,40.74,40.69,40.69,72400.0,24.8341,24.8524,24.8219,24.8219,72400.0
2006-06-20 12:35:00,40.69,40.71,40.68,40.69,55400.0,24.8219,24.8341,24.8158,24.8219,55400.0
2006-06-20 12:40:00,40.69,40.71,40.68,40.7,79800.0,24.8219,24.8341,24.8158,24.828,79800.0
2006-06-20 12:45:00,40.7,40.7,40.68,40.69,45600.0,24.828,24.828,24.8158,24.8219,45600.0
2006-06-20 12:50:00,40.7,40.7,40.6,40.63,175000.0,24.828,24.828,24.767,24.7853,175000.0
2006-06-20 12:55:00,40.64,40.67,40.62,40.63,36600.0,24.7914,24.8097,24.7792,24.7853,36600.0
2006-06-20 13:00:00,40.63,40.64,40.61,40.61,42800.0,24.7853,24.7914,24.7731,24.7731,42800.0
2006-06-20 13:05:00,40.61,40.64,40.6,40.64,55800.0,24.7731,24.7914,24.767,24.7914,55800.0
2006-06-20 13:10:00,40.65,40.66,40.62,40.63,28900.0,24.7975,24.8036,24.7792,24.7853,28900.0
2006-06-20 13:15:00,40.62,40.62,40.59,40.59,49200.0,24.7792,24.7792,24.7609,24.7609,49200.0
2006-06-20 13:20:00,40.6,40.61,40.59,40.6,48100.0,24.767,24.7731,24.7609,24.767,48100.0
2006-06-20 13:25:00,40.59,40.59,40.55,40.55,67000.0,24.7609,24.7609,24.7365,24.7365,67000.0
2006-06-20 13:30:00,40.55,40.55,40.46,40.5,138000.0,24.7365,24.7365,24.6816,24.706,138000.0
2006-06-20 13:35:00,40.5,40.53,40.48,40.53,166000.0,24.706,24.7243,24.6938,24.7243,166000.0
2006-06-20 13:40:00,40.53,40.61,40.52,40.6,95400.0,24.7243,24.7731,24.7182,24.767,95400.0
2006-06-20 13:45:00,40.61,40.62,40.57,40.6,109000.0,24.7731,24.7792,24.7487,24.767,109000.0
2006-06-20 13:50:00,40.6,40.63,40.59,40.63,45400.0,24.767,24.7853,24.7609,24.7853,45400.0
2006-06-20 13:55:00,40.63,40.64,40.6,40.61,126200.0,24.7853,24.7914,24.767,24.7731,126200.0
2006-06-20 14:00:00,40.61,40.64,40.6,40.61,90200.0,24.7731,24.7914,24.767,24.7731,90200.0
2006-06-20 14:05:00,40.61,40.64,40.58,40.64,112500.0,24.7731,24.7914,24.7548,24.7914,112500.0
2006-06-20 14:10:00,40.64,40.68,40.62,40.63,111100.0,24.7914,24.8158,24.7792,24.7853,111100.0
2006-06-20 14:15:00,40.63,40.66,40.61,40.62,183200.0,24.7853,24.8036,24.7731,24.7792,183200.0
2006-06-20 14:20:00,40.62,40.63,40.56,40.59,245300.0,24.7792,24.7853,24.7426,24.7609,245300.0
2006-06-20 14:25:00,40.59,40.62,40.57,40.62,99600.0,24.7609,24.7792,24.7487,24.7792,99600.0
2006-06-20 14:30:00,40.62,40.64,40.6,40.62,59700.0,24.7792,24.7914,24.767,24.7792,59700.0
2006-06-20 14:35:00,40.63,40.69,40.62,40.68,68800.0,24.7853,24.8219,24.7792,24.8158,68800.0
2006-06-20 14:40:00,40.68,40.73,40.67,40.7,130100.0,24.8158,24.8463,24.8097,24.828,130100.0
2006-06-20 14:45:00,40.7,40.72,40.68,40.68,96300.0,24.828,24.8402,24.8158,24.8158,96300.0
2006-06-20 14:50:00,40.68,40.75,40.67,40.75,79700.0,24.8158,24.8585,24.8097,24.8585,79700.0
2006-06-20 14:55:00,40.75,40.78,40.71,40.75,91800.0,24.8585,24.8768,24.8341,24.8585,91800.0
2006-06-20 15:00:00,40.74,40.75,40.71,40.73,113300.0,24.8524,24.8585,24.8341,24.8463,113300.0
2006-06-20 15:05:00,40.73,40.74,40.7,40.71,124000.0,24.8463,24.8524,24.828,24.8341,124000.0
2006-06-20 15:10:00,40.71,40.77,40.71,40.77,98700.0,24.8341,24.8707,24.8341,24.8707,98700.0
2006-06-20 15:15:00,40.76,40.77,40.71,40.74,95200.0,24.8646,24.8707,24.8341,24.8524,95200.0
2006-06-20 15:20:00,40.73,40.77,40.71,40.73,101900.0,24.8463,24.8707,24.8341,24.8463,101900.0
2006-06-20 15:25:00,40.73,40.73,40.66,40.66,94100.0,24.8463,24.8463,24.8036,24.8036,94100.0
2006-06-20 15:30:00,40.67,40.67,40.56,40.56,138800.0,24.8097,24.8097,24.7426,24.7426,138800.0
2006-06-20 15:35:00,40.57,40.57,40.47,40.51,279500.0,24.7487,24.7487,24.6877,24.7121,279500.0
2006-06-20 15:40:00,40.51,40.57,40.5,40.57,240000.0,24.7121,24.7487,24.706,24.7487,240000.0
2006-06-20 15:45:00,40.56,40.56,40.5,40.53,227400.0,24.7426,24.7426,24.706,24.7243,227400.0
2006-06-20 15:50:00,40.52,40.53,40.47,40.48,227400.0,24.7182,24.7243,24.6877,24.6938,227400.0
2006-06-20 15:55:00,40.49,40.49,40.43,40.48,643600.0,24.6999,24.6999,24.6633,24.6938,643600.0
2006-06-21 09:30:00,40.13,40.39,40.1,40.3,460900.0,24.4803,24.6389,24.462,24.584,460900.0
2006-06-21 09:35:00,40.3,40.5,40.24,40.45,249200.0,24.584,24.706,24.5474,24.6755,249200.0
2006-06-21 09:40:00,40.43,40.64,40.43,40.61,322300.0,24.6633,24.7914,24.6633,24.7731,322300.0
2006-06-21 09:45:00,40.6,40.87,40.58,40.87,377800.0,24.767,24.9317,24.7548,24.9317,377800.0
2006-06-21 09:50:00,40.89,40.95,40.74,40.87,329500.0,24.9439,24.9805,24.8524,24.9317,329500.0
2006-06-21 09:55:00,40.88,40.91,40.81,40.81,389700.0,24.9378,24.9561,24.8951,24.8951,389700.0
2006-06-21 10:00:00,40.81,40.98,40.8,40.93,214600.0,24.8951,24.9988,24.889,24.9683,214600.0
2006-06-21 10:05:00,40.92,41.01,40.9,40.95,266100.0,24.9622,25.0171,24.95,24.9805,266100.0
2006-06-21 10:10:00,40.95,41.01,40.92,40.93,156600.0,24.9805,25.0171,24.9622,24.9683,156600.0
2006-06-21 10:15:00,40.93,41.05,40.91,40.92,200000.0,24.9683,25.0415,24.9561,24.9622,200000.0
2006-06-21 10:20:00,40.91,40.92,40.86,40.86,158600.0,24.9561,24.9622,24.9256,24.9256,158600.0
2006-06-21 10:25:00,40.86,40.89,40.81,40.87,147200.0,24.9256,24.9439,24.8951,24.9317,147200.0
2006-06-21 10:30:00,40.86,41.05,40.85,40.9,185500.0,24.9256,25.0415,24.9195,24.95,185500.0
2006-06-21 10:35:00,40.9,40.91,40.83,40.89,154400.0,24.95,24.9561,24.9073,24.9439,154400.0
2006-06-21 10:40:00,40.9,40.9,40.82,40.85,163000.0,24.95,24.95,24.9012,24.9195,163000.0
2006-06-21 10:45:00,40.85,40.87,40.79,40.84,114000.0,24.9195,24.9317,24.8829,24.9134,114000.0
2006-06-21 10:50:00,40.84,40.86,40.82,40.82,221800.0,24.9134,24.9256,24.9012,24.9012,221800.0
2006-06-21 10:55:00,40.82,40.85,40.79,40.81,244900.0,24.9012,24.9195,24.8829,24.8951,244900.0
2006-06-21 11:00:00,40.81,40.83,40.78,40.81,164700.0,24.8951,24.9073,24.8768,24.8951,164700.0
2006-06-21 11:05:00,40.81,40.88,40.81,40.82,96800.0,24.8951,24.9378,24.8951,24.9012,96800.0
2006-06-21 11:10:00,40.83,40.87,40.82,40.85,90500.0,24.9073,24.9317,24.9012,24.9195,90500.0
2006-06-21 11:15:00,40.85,40.89,40.84,40.88,63600.0,24.9195,24.9439,24.9134,24.9378,63600.0
2006-06-21 11:20:00,40.89,40.92,40.86,40.91,136400.0,24.9439,24.9622,24.9256,24.9561,136400.0
2006-06-21 11:25:00,40.91,40.99,40.9,40.96,180400.0,24.9561,25.0049,24.95,24.9866,180400.0
2006-06-21 11:30:00,40.97,41.0,40.92,40.95,113500.0,24.9927,25.011,24.9622,24.9805,113500.0
2006-06-21 11:35:00,40.95,41.01,40.94,40.98,101300.0,24.9805,25.0171,24.9744,24.9988,101300.0
2006-06-21 11:40:00,40.98,41.0,40.96,40.98,35400.0,24.9988,25.011,24.9866,24.9988,35400.0
2006-06-21 11:45:00,41.01,41.01,40.97,40.98,26800.0,25.0171,25.0171,24.9927,24.9988,26800.0
2006-06-21 11:50:00,40.98,41.1,40.96,41.06,343800.0,24.9988,25.072,24.9866,25.0476,343800.0
2006-06-21 11:55:00,41.06,41.1,41.05,41.06,184600.0,25.0476,25.072,25.0415,25.0476,184600.0
2006-06-21 12:00:00,41.07,41.17,41.07,41.13,136100.0,25.0537,25.1147,25.0537,25.0903,136100.0
2006-06-21 12:05:00,41.14,41.18,41.11,41.17,114300.0,25.0964,25.1208,25.0781,25.1147,114300.0
2006-06-21 12:10:00,41.17,41.17,41.11,41.13,73400.0,25.1147,25.1147,25.0781,25.0903,73400.0
2006-06-21 12:15:00,41.13,41.2,41.11,41.2,164600.0,25.0903,25.133,25.0781,25.133,164600.0
2006-06-21 12:20:00,41.2,41.23,41.12,41.14,147900.0,25.133,25.1513,25.0842,25.0964,147900.0
2006-06-21 12:25:00,41.14,41.25,41.14,41.19,204200.0,25.0964,25.1635,25.0964,25.1269,204200.0
2006-06-21 12:30:00,41.19,41.2,41.14,41.17,109900.0,25.1269,25.133,25.0964,25.1147,109900.0
2006-06-21 12:35:00,41.17,41.2,41.14,41.18,100100.0,25.1147,25.133,25.0964,25.1208,100100.0
2006-06-21 12:40:00,41.18,41.23,41.17,41.18,103100.0,25.1208,25.1513,25.1147,25.1208,103100.0
2006-06-21 12:45:00,41.18,41.24,41.18,41.21,89400.0,25.1208,25.1574,25.1208,25.1391,89400.0
2006-06-21 12:50:00,41.21,41.21,41.18,41.19,85500.0,25.1391,25.1391,25.1208,25.1269,85500.0
2006-06-21 12:55:00,41.18,41.24,41.17,41.21,89400.0,25.1208,25.1574,25.1147,25.1391,89400.0
2006-06-21 13:00:00,41.21,41.22,41.19,41.2,80500.0,25.1391,25.1452,25.1269,25.133,80500.0
2006-06-21 13:05:00,41.2,41.21,41.15,41.16,84200.0,25.133,25.1391,25.1025,25.1086,84200.0
2006-06-21 13:10:00,41.16,41.16,41.11,41.11,244500.0,25.1086,25.1086,25.0781,25.0781,244500.0
2006-06-21 13:15:00,41.12,41.15,41.07,41.1,154600.0,25.0842,25.1025,25.0537,25.072,154600.0
2006-06-21 13:20:00,41.11,41.14,41.08,41.1,177300.0,25.0781,25.0964,25.0598,25.072,177300.0
2006-06-21 13:25:00,41.1,41.11,41.07,41.11,153500.0,25.072,25.0781,25.0537,25.0781,153500.0
2006-06-21 13:30:00,41.11,41.12,41.07,41.09,125400.0,25.0781,25.0842,25.0537,25.0659,125400.0
2006-06-21 13:35:00,41.09,41.11,41.0,41.0,166900.0,25.0659,25.0781,25.011,25.011,166900.0
2006-06-21 13:40:00,41.02,41.03,41.0,41.01,134900.0,25.0232,25.0293,25.011,25.0171,134900.0
2006-06-21 13:45:00,41.0,41.02,41.0,41.01,38300.0,25.011,25.0232,25.011,25.0171,38300.0
2006-06-21 13:50:00,41.01,41.1,41.01,41.1,146900.0,25.0171,25.072,25.0171,25.072,146900.0
2006-06-21 13:55:00,41.1,41.26,41.09,41.17,124100.0,25.072,25.1696,25.0659,25.1147,124100.0
2006-06-21 14:00:00,41.17,41.23,41.16,41.22,110800.0,25.1147,25.1513,25.1086,25.1452,110800.0
2006-06-21 14:05:00,41.22,41.24,41.15,41.16,109600.0,25.1452,25.1574,25.1025,25.1086,109600.0
2006-06-21 14:10:00,41.16,41.26,41.16,41.19,175700.0,25.1086,25.1696,25.1086,25.1269,175700.0
2006-06-21 14:15:00,41.19,41.35,41.19,41.33,164100.0,25.1269,25.2245,25.1269,25.2123,164100.0
2006-06-21 14:20:00,41.33,41.36,41.26,41.34,398600.0,25.2123,25.2306,25.1696,25.2184,398600.0
2006-06-21 14:25:00,41.33,41.35,41.28,41.35,268700.0,25.2123,25.2245,25.1818,25.2245,268700.0
2006-06-21 14:30:00,41.35,41.36,41.29,41.33,211200.0,25.2245,25.2306,25.1879,25.2123,211200.0
2006-06-21 14:35:00,41.33,41.34,41.3,41.32,104200.0,25.2123,25.2184,25.194,25.2062,104200.0
2006-06-21 14:40:00,41.33,41.46,41.32,41.45,398900.0,25.2123,25.2917,25.2062,25.2855,398900.0
2006-06-21 14:45:00,41.45,41.45,41.37,41.38,125800.0,25.2855,25.2855,25.2367,25.2428,125800.0
2006-06-21 14:50:00,41.38,41.38,41.31,41.38,159500.0,25.2428,25.2428,25.2001,25.2428,159500.0
2006-06-21 14:55:00,41.37,41.42,41.35,41.41,143500.0,25.2367,25.2672,25.2245,25.2611,143500.0
2006-06-21 15:00:00,41.4,41.41,41.27,41.28,105800.0,25.255,25.2611,25.1757,25.1818,105800.0
2006-06-21 15:05:00,41.29,41.3,41.24,41.26,177300.0,25.1879,25.194,25.1574,25.1696,177300.0
2006-06-21 15:10:00,41.26,41.46,41.21,41.21,129700.0,25.1696,25.2917,25.1391,25.1391,129700.0
2006-06-21 15:15:00,41.21,41.24,41.17,41.17,138800.0,25.1391,25.1574,25.1147,25.1147,138800.0
2006-06-21 15:20:00,41.18,41.23,41.16,41.22,137700.0,25.1208,25.1513,25.1086,25.1452,137700.0
2006-06-21 15:25:00,41.22,41.25,41.15,41.16,237900.0,25.1452,25.1635,25.1025,25.1086,237900.0
2006-06-21 15:30:00,41.16,41.18,41.12,41.17,132000.0,25.1086,25.1208,25.0842,25.1147,132000.0
2006-06-21 15:35:00,41.16,41.23,41.14,41.23,190700.0,25.1086,25.1513,25.0964,25.1513,190700.0
2006-06-21 15:40:00,41.22,41.36,41.22,41.3,334900.0,25.1452,25.2306,25.1452,25.194,334900.0
2006-06-21 15:45:00,41.31,41.36,41.26,41.31,317600.0,25.2001,25.2306,25.1696,25.2001,317600.0
2006-06-21 15:50:00,41.32,41.33,41.2,41.22,337000.0,25.2062,25.2123,25.133,25.1452,337000.0
2006-06-21 15:55:00,41.21,41.22,41.17,41.19,406600.0,25.1391,25.1452,25.1147,25.1269,406600.0
2006-06-22 09:30:00,41.12,41.27,41.1,41.26,243000.0,25.0842,25.1757,25.072,25.1696,243000.0
2006-06-22 09:35:00,41.32,41.35,41.28,41.32,196300.0,25.2062,25.2245,25.1818,25.2062,196300.0
2006-06-22 09:40:00,41.32,41.44,41.32,41.35,354200.0,25.2062,25.2794,25.2062,25.2245,354200.0
2006-06-22 09:45:00,41.35,41.44,41.34,41.39,188800.0,25.2245,25.2794,25.2184,25.2489,188800.0
2006-06-22 09:50:00,41.4,41.5,41.38,41.44,248500.0,25.255,25.3161,25.2428,25.2794,248500.0
2006-06-22 09:55:00,41.43,41.6,41.43,41.58,203000.0,25.2733,25.3771,25.2733,25.3649,203000.0
2006-06-22 10:00:00,41.58,41.58,41.41,41.47,130100.0,25.3649,25.3649,25.2611,25.2978,130100.0
2006-06-22 10:05:00,41.47,41.51,41.42,41.43,194200.0,25.2978,25.3222,25.2672,25.2733,194200.0
2006-06-22 10:10:00,41.44,41.55,41.44,41.52,142200.0,25.2794,25.3466,25.2794,25.3283,142200.0
2006-06-22 10:15:00,41.52,41.57,41.49,41.55,132000.0,25.3283,25.3588,25.31,25.3466,132000.0
2006-06-22 10:20:00,41.55,41.63,41.53,41.62,171800.0,25.3466,25.3954,25.3344,25.3893,171800.0
2006-06-22 10:25:00,41.63,41.67,41.55,41.57,175400.0,25.3954,25.4198,25.3466,25.3588,175400.0
2006-06-22 10:30:00,41.56,41.57,41.47,41.55,192600.0,25.3527,25.3588,25.2978,25.3466,192600.0
2006-06-22 10:35:00,41.55,41.55,41.46,41.48,144800.0,25.3466,25.3466,25.2917,25.3039,144800.0
2006-06-22 10:40:00,41.48,41.49,41.45,41.45,138500.0,25.3039,25.31,25.2855,25.2855,138500.0
2006-06-22 10:45:00,41.45,41.49,41.38,41.39,162000.0,25.2855,25.31,25.2428,25.2489,162000.0
2006-06-22 10:50:00,41.4,41.42,41.37,41.37,116200.0,25.255,25.2672,25.2367,25.2367,116200.0
2006-06-22 10:55:00,41.36,41.37,41.22,41.23,200500.0,25.2306,25.2367,25.1452,25.1513,200500.0
2006-06-22 11:00:00,41.24,41.26,41.21,41.21,147300.0,25.1574,25.1696,25.1391,25.1391,147300.0
2006-06-22 11:05:00,41.2,41.25,41.2,41.22,82800.0,25.133,25.1635,25.133,25.1452,82800.0
2006-06-22 11:10:00,41.23,41.23,41.15,41.21,122400.0,25.1513,25.1513,25.1025,25.1391,122400.0
2006-06-22 11:15:00,41.21,41.29,41.21,41.27,112100.0,25.1391,25.1879,25.1391,25.1757,112100.0
2006-06-22 11:20:00,41.27,41.32,41.27,41.29,106500.0,25.1757,25.2062,25.1757,25.1879,106500.0
2006-06-22 11:25:00,41.3,41.31,41.23,41.24,386700.0,25.194,25.2001,25.1513,25.1574,386700.0
2006-06-22 11:30:00,41.24,41.25,41.17,41.19,124700.0,25.1574,25.1635,25.1147,25.1269,124700.0
2006-06-22 11:35:00,41.18,41.24,41.17,41.23,89800.0,25.1208,25.1574,25.1147,25.1513,89800.0
2006-06-22 11:40:00,41.23,41.23,41.18,41.19,135500.0,25.1513,25.1513,25.1208,25.1269,135500.0
2006-06-22 11:45:00,41.2,41.23,41.18,41.19,94300.0,25.133,25.1513,25.1208,25.1269,94300.0
2006-06-22 11:50:00,41.2,41.21,41.18,41.21,76800.0,25.133,25.1391,25.1208,25.1391,76800.0
2006-06-22 11:55:00,41.21,41.21,41.2,41.2,28400.0,25.1391,25.1391,25.133,25.133,28400.0
2006-06-22 12:00:00,41.21,41.27,41.2,41.25,75000.0,25.1391,25.1757,25.133,25.1635,75000.0
2006-06-22 12:05:00,41.25,41.29,41.25,41.26,49500.0,25.1635,25.1879,25.1635,25.1696,49500.0
2006-06-22 12:10:00,41.26,41.27,41.25,41.26,61700.0,25.1696,25.1757,25.1635,25.1696,61700.0
2006-06-22 12:15:00,41.25,41.26,41.23,41.23,83000.0,25.1635,25.1696,25.1513,25.1513,83000.0
2006-06-22 12:20:00,41.23,41.23,41.17,41.2,130400.0,25.1513,25.1513,25.1147,25.133,130400.0
2006-06-22 12:25:00,41.19,41.2,41.13,41.15,41000.0,25.1269,25.133,25.0903,25.1025,41000.0
2006-06-22 12:30:00,41.15,41.16,41.12,41.13,87900.0,25.1025,25.1086,25.0842,25.0903,87900.0
2006-06-22 12:35:00,41.13,41.16,41.12,41.16,81800.0,25.0903,25.1086,25.0842,25.1086,81800.0
2006-06-22 12:40:00,41.15,41.17,41.06,41.09,76100.0,25.1025,25.1147,25.0476,25.0659,76100.0
2006-06-22 12:45:00,41.09,41.09,41.05,41.06,30300.0,25.0659,25.0659,25.0415,25.0476,30300.0
2006-06-22 12:50:00,41.06,41.1,41.05,41.08,37700.0,25.0476,25.072,25.0415,25.0598,37700.0
2006-06-22 12:55:00,41.09,41.16,41.08,41.13,71500.0,25.0659,25.1086,25.0598,25.0903,71500.0
2006-06-22 13:00:00,41.13,41.13,41.1,41.11,42800.0,25.0903,25.0903,25.072,25.0781,42800.0
2006-06-22 13:05:00,41.11,41.13,41.09,41.09,61500.0,25.0781,25.0903,25.0659,25.0659,61500.0
2006-06-22 13:10:00,41.09,41.1,41.06,41.06,34600.0,25.0659,25.072,25.0476,25.0476,34600.0
2006-06-22 13:15:00,41.06,41.07,41.04,41.05,93800.0,25.0476,25.0537,25.0354,25.0415,93800.0
2006-06-22 13:20:00,41.04,41.06,41.04,41.04,67000.0,25.0354,25.0476,25.0354,25.0354,67000.0
2006-06-22 13:25:00,41.04,41.05,41.01,41.03,53700.0,25.0354,25.0415,25.0171,25.0293,53700.0
2006-06-22 13:30:00,41.02,41.03,41.01,41.01,143400.0,25.0232,25.0293,25.0171,25.0171,143400.0
2006-06-22 13:35:00,41.02,41.06,41.01,41.05,63200.0,25.0232,25.0476,25.0171,25.0415,63200.0
2006-06-22 13:40:00,41.06,41.06,41.0,41.01,167000.0,25.0476,25.0476,25.011,25.0171,167000.0
2006-06-22 13:45:00,41.0,41.05,41.0,41.04,75700.0,25.011,25.0415,25.011,25.0354,75700.0
2006-06-22 13:50:00,41.04,41.05,41.01,41.05,96100.0,25.0354,25.0415,25.0171,25.0415,96100.0
2006-06-22 13:55:00,41.04,41.13,41.03,41.11,80800.0,25.0354,25.0903,25.0293,25.0781,80800.0
2006-06-22 14:00:00,41.11,41.11,41.06,41.06,92900.0,25.0781,25.0781,25.0476,25.0476,92900.0
2006-06-22 14:05:00,41.07,41.07,41.02,41.02,87000.0,25.0537,25.0537,25.0232,25.0232,87000.0
2006-06-22 14:10:00,41.02,41.1,41.02,41.09,62500.0,25.0232,25.072,25.0232,25.0659,62500.0
2006-06-22 14:15:00,41.09,41.09,41.01,41.01,136000.0,25.0659,25.0659,25.0171,25.0171,136000.0
2006-06-22 14:20:00,41.02,41.1,41.01,41.06,78500.0,25.0232,25.072,25.0171,25.0476,78500.0
2006-06-22 14:25:00,41.05,41.15,41.05,41.14,164100.0,25.0415,25.1025,25.0415,25.0964,164100.0
2006-06-22 14:30:00,41.15,41.16,41.13,41.13,129200.0,25.1025,25.1086,25.0903,25.0903,129200.0
2006-06-22 14:35:00,41.14,41.16,41.12,41.14,129900.0,25.0964,25.1086,25.0842,25.0964,129900.0
2006-06-22 14:40:00,41.14,41.16,41.11,41.12,104700.0,25.0964,25.1086,25.0781,25.0842,104700.0
2006-06-22 14:45:00,41.11,41.17,41.11,41.16,71600.0,25.0781,25.1147,25.0781,25.1086,71600.0
2006-06-22 14:50:00,41.16,41.16,41.13,41.14,64800.0,25.1086,25.1086,25.0903,25.0964,64800.0
2006-06-22 14:55:00,41.15,41.19,41.14,41.15,110600.0,25.1025,25.1269,25.0964,25.1025,110600.0
2006-06-22 15:00:00,41.15,41.15,41.1,41.1,132900.0,25.1025,25.1025,25.072,25.072,132900.0
2006-06-22 15:05:00,41.1,41.11,41.07,41.1,103200.0,25.072,25.0781,25.0537,25.072,103200.0
2006-06-22 15:10:00,41.1,41.16,41.09,41.13,151600.0,25.072,25.1086,25.0659,25.0903,151600.0
2006-06-22 15:15:00,41.13,41.13,41.08,41.08,127400.0,25.0903,25.0903,25.0598,25.0598,127400.0
2006-06-22 15:20:00,41.08,41.13,41.07,41.12,63100.0,25.0598,25.0903,25.0537,25.0842,63100.0
2006-06-22 15:25:00,41.12,41.18,41.12,41.18,160800.0,25.0842,25.1208,25.0842,25.1208,160800.0
2006-06-22 15:30:00,41.17,41.22,41.15,41.15,123100.0,25.1147,25.1452,25.1025,25.1025,123100.0
2006-06-22 15:35:00,41.15,41.16,41.1,41.12,129400.0,25.1025,25.1086,25.072,25.0842,129400.0
2006-06-22 15:40:00,41.11,41.11,41.0,41.03,218500.0,25.0781,25.0781,25.011,25.0293,218500.0
2006-06-22 15:45:00,41.02,41.08,41.02,41.08,125000.0,25.0232,25.0598,25.0232,25.0598,125000.0
2006-06-22 15:50:00,41.08,41.12,41.08,41.1,150200.0,25.0598,25.0842,25.0598,25.072,150200.0
2006-06-22 15:55:00,41.09,41.12,41.08,41.08,148600.0,25.0659,25.0842,25.0598,25.0598,148600.0
2006-06-23 09:30:00,40.83,40.87,40.7,40.71,350900.0,24.9073,24.9317,24.828,24.8341,350900.0
2006-06-23 09:35:00,40.72,40.89,40.72,40.81,233200.0,24.8402,24.9439,24.8402,24.8951,233200.0
2006-06-23 09:40:00,40.81,40.9,39.85,40.86,207200.0,24.8951,24.95,24.3095,24.9256,207200.0
2006-06-23 09:45:00,40.85,40.89,40.77,40.88,166500.0,24.9195,24.9439,24.8707,24.9378,166500.0
2006-06-23 09:50:00,40.88,40.88,40.8,40.81,127700.0,24.9378,24.9378,24.889,24.8951,127700.0
2006-06-23 09:55:00,40.8,40.96,40.8,40.9,140400.0,24.889,24.9866,24.889,24.95,140400.0
2006-06-23 10:00:00,40.9,40.97,40.82,40.95,120800.0,24.95,24.9927,24.9012,24.9805,120800.0
2006-06-23 10:05:00,40.93,40.95,40.84,40.91,86100.0,24.9683,24.9805,24.9134,24.9561,86100.0
2006-06-23 10:10:00,40.91,41.03,40.91,41.01,114700.0,24.9561,25.0293,24.9561,25.0171,114700.0
2006-06-23 10:15:00,41.03,41.19,41.01,41.18,100100.0,25.0293,25.1269,25.0171,25.1208,100100.0
2006-06-23 10:20:00,41.19,41.24,41.13,41.2,157500.0,25.1269,25.1574,25.0903,25.133,157500.0
2006-06-23 10:25:00,41.19,41.22,41.15,41.2,87900.0,25.1269,25.1452,25.1025,25.133,87900.0
2006-06-23 10:30:00,41.21,41.28,41.2,41.26,105600.0,25.1391,25.1818,25.133,25.1696,105600.0
2006-06-23 10:35:00,41.25,41.27,41.15,41.17,139900.0,25.1635,25.1757,25.1025,25.1147,139900.0
2006-06-23 10:40:00,41.17,41.22,41.15,41.22,97000.0,25.1147,25.1452,25.1025,25.1452,97000.0
2006-06-23 10:45:00,41.21,41.23,41.16,41.18,76400.0,25.1391,25.1513,25.1086,25.1208,76400.0
2006-06-23 10:50:00,41.19,41.27,41.18,41.2,87000.0,25.1269,25.1757,25.1208,25.133,87000.0
2006-06-23 10:55:00,41.19,41.27,41.18,41.27,60100.0,25.1269,25.1757,25.1208,25.1757,60100.0
2006-06-23 11:00:00,41.27,41.3,41.19,41.19,131300.0,25.1757,25.194,25.1269,25.1269,131300.0
2006-06-23 11:05:00,41.19,41.24,41.12,41.12,84400.0,25.1269,25.1574,25.0842,25.0842,84400.0
2006-06-23 11:10:00,41.13,41.13,41.03,41.04,60500.0,25.0903,25.0903,25.0293,25.0354,60500.0
2006-06-23 11:15:00,41.04,41.05,41.0,41.05,72000.0,25.0354,25.0415,25.011,25.0415,72000.0
2006-06-23 11:20:00,41.05,41.1,41.0,41.01,67200.0,25.0415,25.072,25.011,25.0171,67200.0
2006-06-23 11:25:00,41.01,41.01,40.9,40.91,123700.0,25.0171,25.0171,24.95,24.9561,123700.0
2006-06-23 11:30:00,40.91,40.92,40.86,40.88,89900.0,24.9561,24.9622,24.9256,24.9378,89900.0
2006-06-23 11:35:00,40.88,40.91,40.85,40.87,88600.0,24.9378,24.9561,24.9195,24.9317,88600.0
2006-06-23 11:40:00,40.87,40.9,40.84,40.89,60700.0,24.9317,24.95,24.9134,24.9439,60700.0
2006-06-23 11:45:00,40.89,40.9,40.87,40.88,51400.0,24.9439,24.95,24.9317,24.9378,51400.0
2006-06-23 11:50:00,40.88,40.9,40.87,40.88,79000.0,24.9378,24.95,24.9317,24.9378,79000.0
2006-06-23 11:55:00,40.88,40.89,40.86,40.87,74400.0,24.9378,24.9439,24.9256,24.9317,74400.0
2006-06-23 12:00:00,40.87,40.88,40.85,40.88,82000.0,24.9317,24.9378,24.9195,24.9378,82000.0
2006-06-23 12:05:00,40.88,40.95,40.88,40.95,36200.0,24.9378,24.9805,24.9378,24.9805,36200.0
2006-06-23 12:10:00,40.95,41.02,40.94,41.01,67300.0,24.9805,25.0232,24.9744,25.0171,67300.0
2006-06-23 12:15:00,41.01,41.11,40.99,41.07,79400.0,25.0171,25.0781,25.0049,25.0537,79400.0
2006-06-23 12:20:00,41.07,41.12,41.04,41.12,51900.0,25.0537,25.0842,25.0354,25.0842,51900.0
2006-06-23 12:25:00,41.13,41.22,41.08,41.19,214800.0,25.0903,25.1452,25.0598,25.1269,214800.0
2006-06-23 12:30:00,41.18,41.22,41.17,41.18,46100.0,25.1208,25.1452,25.1147,25.1208,46100.0
2006-06-23 12:35:00,41.18,41.25,41.18,41.21,76900.0,25.1208,25.1635,25.1208,25.1391,76900.0
2006-06-23 12:40:00,41.21,41.21,41.15,41.17,55900.0,25.1391,25.1391,25.1025,25.1147,55900.0
2006-06-23 12:45:00,41.18,41.18,41.17,41.18,63300.0,25.1208,25.1208,25.1147,25.1208,63300.0
2006-06-23 12:50:00,41.17,41.24,41.16,41.19,57200.0,25.1147,25.1574,25.1086,25.1269,57200.0
2006-06-23 12:55:00,41.19,41.19,41.13,41.13,87800.0,25.1269,25.1269,25.0903,25.0903,87800.0
2006-06-23 13:00:00,41.13,41.2,41.12,41.16,55400.0,25.0903,25.133,25.0842,25.1086,55400.0
2006-06-23 13:05:00,41.16,41.18,41.15,41.17,38100.0,25.1086,25.1208,25.1025,25.1147,38100.0
2006-06-23 13:10:00,41.17,41.2,41.17,41.17,41100.0,25.1147,25.133,25.1147,25.1147,41100.0
2006-06-23 13:15:00,41.18,41.22,41.17,41.22,66400.0,25.1208,25.1452,25.1147,25.1452,66400.0
2006-06-23 13:20:00,41.22,41.25,41.22,41.23,52400.0,25.1452,25.1635,25.1452,25.1513,52400.0
2006-06-23 13:25:00,41.23,41.25,41.23,41.24,76400.0,25.1513,25.1635,25.1513,25.1574,76400.0
2006-06-23 13:30:00,41.24,41.29,41.24,41.26,55300.0,25.1574,25.1879,25.1574,25.1696,55300.0
2006-06-23 13:35:00,41.26,41.26,41.23,41.24,41700.0,25.1696,25.1696,25.1513,25.1574,41700.0
2006-06-23 13:40:00,41.24,41.28,41.23,41.28,45500.0,25.1574,25.1818,25.1513,25.1818,45500.0
2006-06-23 13:45:00,41.28,41.3,41.2,41.2,111500.0,25.1818,25.194,25.133,25.133,111500.0
2006-06-23 13:50:00,41.2,41.22,41.18,41.19,40700.0,25.133,25.1452,25.1208,25.1269,40700.0
2006-06-23 13:55:00,41.19,41.2,41.16,41.17,47700.0,25.1269,25.133,25.1086,25.1147,47700.0
2006-06-23 14:00:00,41.17,41.18,41.12,41.14,82000.0,25.1147,25.1208,25.0842,25.0964,82000.0
2006-06-23 14:05:00,41.14,41.17,41.13,41.16,66900.0,25.0964,25.1147,25.0903,25.1086,66900.0
2006-06-23 14:10:00,41.16,41.18,41.15,41.18,57200.0,25.1086,25.1208,25.1025,25.1208,57200.0
2006-06-23 14:15:00,41.17,41.2,41.15,41.2,54800.0,25.1147,25.133,25.1025,25.133,54800.0
2006-06-23 14:20:00,41.2,41.22,41.2,41.21,40100.0,25.133,25.1452,25.133,25.1391,40100.0
2006-06-23 14:25:00,41.21,41.22,41.2,41.21,23900.0,25.1391,25.1452,25.133,25.1391,23900.0
2006-06-23 14:30:00,41.2,41.25,41.2,41.24,107000.0,25.133,25.1635,25.133,25.1574,107000.0
2006-06-23 14:35:00,41.24,41.24,41.21,41.21,50700.0,25.1574,25.1574,25.1391,25.1391,50700.0
2006-06-23 14:40:00,41.21,41.22,41.18,41.18,33900.0,25.1391,25.1452,25.1208,25.1208,33900.0
2006-06-23 14:45:00,41.18,41.19,41.09,41.09,103300.0,25.1208,25.1269,25.0659,25.0659,103300.0
2006-06-23 14:50:00,41.08,41.08,41.06,41.07,60300.0,25.0598,25.0598,25.0476,25.0537,60300.0
2006-06-23 14:55:00,41.06,41.08,41.05,41.05,81900.0,25.0476,25.0598,25.0415,25.0415,81900.0
2006-06-23 15:00:00,41.06,41.07,41.05,41.05,91600.0,25.0476,25.0537,25.0415,25.0415,91600.0
2006-06-23 15:05:00,41.06,41.08,41.05,41.07,106600.0,25.0476,25.0598,25.0415,25.0537,106600.0
2006-06-23 15:10:00,41.06,41.06,41.0,41.0,135400.0,25.0476,25.0476,25.011,25.011,135400.0
2006-06-23 15:15:00,40.99,41.01,40.99,41.0,141600.0,25.0049,25.0171,25.0049,25.011,141600.0
2006-06-23 15:20:00,41.0,41.01,40.98,40.98,51300.0,25.011,25.0171,24.9988,24.9988,51300.0
2006-06-23 15:25:00,40.98,41.04,40.98,41.02,113600.0,24.9988,25.0354,24.9988,25.0232,113600.0
2006-06-23 15:30:00,41.03,41.03,40.99,41.01,73700.0,25.0293,25.0293,25.0049,25.0171,73700.0
2006-06-23 15:35:00,41.0,41.08,41.0,41.03,103600.0,25.011,25.0598,25.011,25.0293,103600.0
2006-06-23 15:40:00,41.04,41.05,41.0,41.0,126100.0,25.0354,25.0415,25.011,25.011,126100.0
2006-06-23 15:45:00,41.0,41.02,41.0,41.02,91500.0,25.011,25.0232,25.011,25.0232,91500.0
2006-06-23 15:50:00,41.02,41.03,40.97,40.98,106500.0,25.0232,25.0293,24.9927,24.9988,106500.0
2006-06-23 15:55:00,40.97,40.97,40.88,40.89,301200.0,24.9927,24.9927,24.9378,24.9439,301200.0
2006-06-26 09:30:00,40.67,40.87,40.61,40.83,354000.0,24.8097,24.9317,24.7731,24.9073,354000.0
2006-06-26 09:35:00,40.83,40.9,40.81,40.82,145600.0,24.9073,24.95,24.8951,24.9012,145600.0
2006-06-26 09:40:00,40.83,40.83,40.72,40.77,103300.0,24.9073,24.9073,24.8402,24.8707,103300.0
2006-06-26 09:45:00,40.77,40.81,40.69,40.73,114700.0,24.8707,24.8951,24.8219,24.8463,114700.0
2006-06-26 09:50:00,40.73,40.79,40.71,40.78,138900.0,24.8463,24.8829,24.8341,24.8768,138900.0
2006-06-26 09:55:00,40.78,40.8,40.75,40.79,58300.0,24.8768,24.889,24.8585,24.8829,58300.0
2006-06-26 10:00:00,40.8,40.8,40.64,40.73,154300.0,24.889,24.889,24.7914,24.8463,154300.0
2006-06-26 10:05:00,40.72,40.77,40.7,40.76,80500.0,24.8402,24.8707,24.828,24.8646,80500.0
2006-06-26 10:10:00,40.77,40.78,40.7,40.73,80100.0,24.8707,24.8768,24.828,24.8463,80100.0
2006-06-26 10:15:00,40.73,40.74,40.65,40.67,106000.0,24.8463,24.8524,24.7975,24.8097,106000.0
2006-06-26 10:20:00,40.68,40.72,40.66,40.68,83800.0,24.8158,24.8402,24.8036,24.8158,83800.0
2006-06-26 10:25:00,40.69,40.78,40.68,40.77,73800.0,24.8219,24.8768,24.8158,24.8707,73800.0
2006-06-26 10:30:00,40.77,40.84,40.77,40.79,41300.0,24.8707,24.9134,24.8707,24.8829,41300.0
2006-06-26 10:35:00,40.79,40.81,40.75,40.81,59700.0,24.8829,24.8951,24.8585,24.8951,59700.0
2006-06-26 10:40:00,40.81,40.87,40.8,40.86,40200.0,24.8951,24.9317,24.889,24.9256,40200.0
2006-06-26 10:45:00,40.86,40.87,40.75,40.75,78700.0,24.9256,24.9317,24.8585,24.8585,78700.0
2006-06-26 10:50:00,40.75,40.82,40.73,40.82,61600.0,24.8585,24.9012,24.8463,24.9012,61600.0
2006-06-26 10:55:00,40.82,40.86,40.79,40.79,70800.0,24.9012,24.9256,24.8829,24.8829,70800.0
2006-06-26 11:00:00,40.79,40.83,40.76,40.83,83800.0,24.8829,24.9073,24.8646,24.9073,83800.0
2006-06-26 11:05:00,40.83,40.88,40.8,40.87,74200.0,24.9073,24.9378,24.889,24.9317,74200.0
2006-06-26 11:10:00,40.88,40.93,40.88,40.91,55500.0,24.9378,24.9683,24.9378,24.9561,55500.0
2006-06-26 11:15:00,40.91,40.98,40.9,40.98,52200.0,24.9561,24.9988,24.95,24.9988,52200.0
2006-06-26 11:20:00,40.98,41.02,40.97,40.99,81400.0,24.9988,25.0232,24.9927,25.0049,81400.0
2006-06-26 11:25:00,40.99,41.03,40.98,40.99,63500.0,25.0049,25.0293,24.9988,25.0049,63500.0
2006-06-26 11:30:00,40.99,40.99,40.98,40.99,69800.0,25.0049,25.0049,24.9988,25.0049,69800.0
2006-06-26 11:35:00,40.98,41.02,40.98,41.02,32900.0,24.9988,25.0232,24.9988,25.0232,32900.0
2006-06-26 11:40:00,41.02,41.07,41.01,41.05,71200.0,25.0232,25.0537,25.0171,25.0415,71200.0
2006-06-26 11:45:00,41.06,41.07,41.03,41.04,53600.0,25.0476,25.0537,25.0293,25.0354,53600.0
2006-06-26 11:50:00,41.03,41.04,40.91,40.96,100200.0,25.0293,25.0354,24.9561,24.9866,100200.0
2006-06-26 11:55:00,40.95,41.0,40.94,41.0,53900.0,24.9805,25.011,24.9744,25.011,53900.0
2006-06-26 12:00:00,41.0,41.0,40.96,40.99,44000.0,25.011,25.011,24.9866,25.0049,44000.0
2006-06-26 12:05:00,40.98,41.0,40.96,40.98,48200.0,24.9988,25.011,24.9866,24.9988,48200.0
2006-06-26 12:10:00,40.98,41.0,40.95,40.98,90000.0,24.9988,25.011,24.9805,24.9988,90000.0
2006-06-26 12:15:00,40.99,41.02,40.97,41.02,113600.0,25.0049,25.0232,24.9927,25.0232,113600.0
2006-06-26 12:20:00,41.02,41.07,41.01,41.07,53300.0,25.0232,25.0537,25.0171,25.0537,53300.0
2006-06-26 12:25:00,41.06,41.12,41.06,41.11,64900.0,25.0476,25.0842,25.0476,25.0781,64900.0
2006-06-26 12:30:00,41.12,41.13,41.09,41.12,49700.0,25.0842,25.0903,25.0659,25.0842,49700.0
2006-06-26 12:35:00,41.11,41.14,41.1,41.11,28100.0,25.0781,25.0964,25.072,25.0781,28100.0
2006-06-26 12:40:00,41.12,41.16,41.11,41.16,32300.0,25.0842,25.1086,25.0781,25.1086,32300.0
2006-06-26 12:45:00,41.16,41.17,41.08,41.09,82000.0,25.1086,25.1147,25.0598,25.0659,82000.0
2006-06-26 12:50:00,41.09,41.12,41.02,41.02,100800.0,25.0659,25.0842,25.0232,25.0232,100800.0
2006-06-26 12:55:00,41.02,41.07,40.98,41.05,86700.0,25.0232,25.0537,24.9988,25.0415,86700.0
2006-06-26 13:00:00,41.05,41.12,41.04,41.06,91700.0,25.0415,25.0842,25.0354,25.0476,91700.0
2006-06-26 13:05:00,41.06,41.07,41.0,41.01,56200.0,25.0476,25.0537,25.011,25.0171,56200.0
2006-06-26 13:10:00,41.01,41.09,41.0,41.06,46500.0,25.0171,25.0659,25.011,25.0476,46500.0
2006-06-26 13:15:00,41.06,41.06,40.98,40.98,31200.0,25.0476,25.0476,24.9988,24.9988,31200.0
2006-06-26 13:20:00,40.98,41.03,40.98,41.02,58700.0,24.9988,25.0293,24.9988,25.0232,58700.0
2006-06-26 13:25:00,41.02,41.04,40.99,41.0,23200.0,25.0232,25.0354,25.0049,25.011,23200.0
2006-06-26 13:30:00,41.0,41.05,40.99,41.05,22200.0,25.011,25.0415,25.0049,25.0415,22200.0
2006-06-26 13:35:00,41.04,41.08,41.04,41.07,22000.0,25.0354,25.0598,25.0354,25.0537,22000.0
2006-06-26 13:40:00,41.08,41.11,41.07,41.09,36000.0,25.0598,25.0781,25.0537,25.0659,36000.0
2006-06-26 13:45:00,41.1,41.11,41.07,41.1,47400.0,25.072,25.0781,25.0537,25.072,47400.0
2006-06-26 13:50:00,41.1,41.11,41.09,41.11,35600.0,25.072,25.0781,25.0659,25.0781,35600.0
2006-06-26 13:55:00,41.11,41.14,41.1,41.11,46100.0,25.0781,25.0964,25.072,25.0781,46100.0
2006-06-26 14:00:00,41.11,41.15,41.09,41.13,43500.0,25.0781,25.1025,25.0659,25.0903,43500.0
2006-06-26 14:05:00,41.14,41.19,41.11,41.19,68500.0,25.0964,25.1269,25.0781,25.1269,68500.0
2006-06-26 14:10:00,41.18,41.19,41.14,41.16,63900.0,25.1208,25.1269,25.0964,25.1086,63900.0
2006-06-26 14:15:00,41.15,41.17,41.15,41.16,41700.0,25.1025,25.1147,25.1025,25.1086,41700.0
2006-06-26 14:20:00,41.16,41.16,41.14,41.15,46900.0,25.1086,25.1086,25.0964,25.1025,46900.0
2006-06-26 14:25:00,41.14,41.17,41.14,41.16,39300.0,25.0964,25.1147,25.0964,25.1086,39300.0
2006-06-26 14:30:00,41.16,41.16,41.13,41.16,51300.0,25.1086,25.1086,25.0903,25.1086,51300.0
2006-06-26 14:35:00,41.16,41.21,41.14,41.18,69400.0,25.1086,25.1391,25.0964,25.1208,69400.0
2006-06-26 14:40:00,41.17,41.21,41.16,41.21,34700.0,25.1147,25.1391,25.1086,25.1391,34700.0
2006-06-26 14:45:00,41.21,41.28,41.2,41.27,115100.0,25.1391,25.1818,25.133,25.1757,115100.0
2006-06-26 14:50:00,41.28,41.28,41.25,41.27,64500.0,25.1818,25.1818,25.1635,25.1757,64500.0
2006-06-26 14:55:00,41.27,41.3,41.26,41.28,74200.0,25.1757,25.194,25.1696,25.1818,74200.0
2006-06-26 15:00:00,41.28,41.29,41.25,41.26,76700.0,25.1818,25.1879,25.1635,25.1696,76700.0
2006-06-26 15:05:00,41.27,41.29,41.26,41.29,80000.0,25.1757,25.1879,25.1696,25.1879,80000.0
2006-06-26 15:10:00,41.29,41.3,41.25,41.29,97300.0,25.1879,25.194,25.1635,25.1879,97300.0
2006-06-26 15:15:00,41.29,41.32,41.29,41.31,50800.0,25.1879,25.2062,25.1879,25.2001,50800.0
2006-06-26 15:20:00,41.3,41.33,41.28,41.29,75200.0,25.194,25.2123,25.1818,25.1879,75200.0
2006-06-26 15:25:00,41.3,41.35,41.29,41.34,66300.0,25.194,25.2245,25.1879,25.2184,66300.0
2006-06-26 15:30:00,41.34,41.35,41.32,41.33,72500.0,25.2184,25.2245,25.2062,25.2123,72500.0
2006-06-26 15:35:00,41.33,41.46,41.32,41.45,237000.0,25.2123,25.2917,25.2062,25.2855,237000.0
2006-06-26 15:40:00,41.44,41.45,41.35,41.37,196700.0,25.2794,25.2855,25.2245,25.2367,196700.0
2006-06-26 15:45:00,41.35,41.39,41.35,41.38,163700.0,25.2245,25.2489,25.2245,25.2428,163700.0
2006-06-26 15:50:00,41.39,41.44,41.38,41.42,214400.0,25.2489,25.2794,25.2428,25.2672,214400.0
2006-06-26 15:55:00,41.42,41.48,41.4,41.46,360100.0,25.2672,25.3039,25.255,25.2917,360100.0
2006-06-27 09:30:00,40.69,41.34,40.69,41.28,264200.0,24.8219,25.2184,24.8219,25.1818,264200.0
2006-06-27 09:35:00,41.28,41.37,41.26,41.36,109500.0,25.1818,25.2367,25.1696,25.2306,109500.0
2006-06-27 09:40:00,41.36,41.45,41.34,41.45,69200.0,25.2306,25.2855,25.2184,25.2855,69200.0
2006-06-27 09:45:00,41.46,41.48,41.4,41.43,129200.0,25.2917,25.3039,25.255,25.2733,129200.0
2006-06-27 09:50:00,41.44,41.48,41.39,41.46,112200.0,25.2794,25.3039,25.2489,25.2917,112200.0
2006-06-27 09:55:00,41.46,41.49,41.42,41.47,173400.0,25.2917,25.31,25.2672,25.2978,173400.0
2006-06-27 10:00:00,41.47,41.5,41.35,41.38,235100.0,25.2978,25.3161,25.2245,25.2428,235100.0
2006-06-27 10:05:00,41.39,41.53,41.38,41.43,154900.0,25.2489,25.3344,25.2428,25.2733,154900.0
2006-06-27 10:10:00,41.41,41.51,41.41,41.45,114200.0,25.2611,25.3222,25.2611,25.2855,114200.0
2006-06-27 10:15:00,41.45,41.49,41.4,41.47,163800.0,25.2855,25.31,25.255,25.2978,163800.0
2006-06-27 10:20:00,41.47,41.49,41.44,41.49,85800.0,25.2978,25.31,25.2794,25.31,85800.0
2006-06-27 10:25:00,41.48,41.49,41.45,41.47,93900.0,25.3039,25.31,25.2855,25.2978,93900.0
2006-06-27 10:30:00,41.47,41.5,41.42,41.44,72600.0,25.2978,25.3161,25.2672,25.2794,72600.0
2006-06-27 10:35:00,41.44,41.51,41.44,41.48,85100.0,25.2794,25.3222,25.2794,25.3039,85100.0
2006-06-27 10:40:00,41.49,41.52,41.47,41.51,266300.0,25.31,25.3283,25.2978,25.3222,266300.0
2006-06-27 10:45:00,41.52,41.54,41.49,41.51,86000.0,25.3283,25.3405,25.31,25.3222,86000.0
2006-06-27 10:50:00,41.52,41.55,41.5,41.52,73800.0,25.3283,25.3466,25.3161,25.3283,73800.0
2006-06-27 10:55:00,41.52,41.52,41.44,41.51,221500.0,25.3283,25.3283,25.2794,25.3222,221500.0
2006-06-27 11:00:00,41.51,41.57,41.51,41.53,117900.0,25.3222,25.3588,25.3222,25.3344,117900.0
2006-06-27 11:05:00,41.54,41.54,41.5,41.51,134200.0,25.3405,25.3405,25.3161,25.3222,134200.0
2006-06-27 11:10:00,41.5,41.52,41.46,41.46,160900.0,25.3161,25.3283,25.2917,25.2917,160900.0
2006-06-27 11:15:00,41.47,41.53,41.45,41.5,153700.0,25.2978,25.3344,25.2855,25.3161,153700.0
2006-06-27 11:20:00,41.5,41.53,41.48,41.51,136200.0,25.3161,25.3344,25.3039,25.3222,136200.0
2006-06-27 11:25:00,41.5,41.52,41.47,41.48,179600.0,25.3161,25.3283,25.2978,25.3039,179600.0
2006-06-27 11:30:00,41.48,41.5,41.46,41.47,75700.0,25.3039,25.3161,25.2917,25.2978,75700.0
2006-06-27 11:35:00,41.47,41.5,41.47,41.49,80600.0,25.2978,25.3161,25.2978,25.31,80600.0
2006-06-27 11:40:00,41.5,41.51,41.48,41.5,84100.0,25.3161,25.3222,25.3039,25.3161,84100.0
2006-06-27 11:45:00,41.49,41.51,41.48,41.48,83500.0,25.31,25.3222,25.3039,25.3039,83500.0
2006-06-27 11:50:00,41.48,41.5,41.45,41.46,87900.0,25.3039,25.3161,25.2855,25.2917,87900.0
2006-06-27 11:55:00,41.46,41.47,41.43,41.45,73000.0,25.2917,25.2978,25.2733,25.2855,73000.0
2006-06-27 12:00:00,41.45,41.46,41.42,41.42,56300.0,25.2855,25.2917,25.2672,25.2672,56300.0
2006-06-27 12:05:00,41.42,41.43,41.41,41.42,83900.0,25.2672,25.2733,25.2611,25.2672,83900.0
2006-06-27 12:10:00,41.42,41.5,41.41,41.44,66900.0,25.2672,25.3161,25.2611,25.2794,66900.0
2006-06-27 12:15:00,41.44,41.47,41.43,41.46,52900.0,25.2794,25.2978,25.2733,25.2917,52900.0
2006-06-27 12:20:00,41.47,41.49,41.39,41.47,45300.0,25.2978,25.31,25.2489,25.2978,45300.0
2006-06-27 12:25:00,41.46,41.46,41.44,41.45,78100.0,25.2917,25.2917,25.2794,25.2855,78100.0
2006-06-27 12:30:00,41.45,41.46,41.43,41.43,123100.0,25.2855,25.2917,25.2733,25.2733,123100.0
2006-06-27 12:35:00,41.44,41.47,41.41,41.43,125400.0,25.2794,25.2978,25.2611,25.2733,125400.0
2006-06-27 12:40:00,41.43,41.45,41.43,41.45,42700.0,25.2733,25.2855,25.2733,25.2855,42700.0
2006-06-27 12:45:00,41.44,41.46,41.41,41.45,86200.0,25.2794,25.2917,25.2611,25.2855,86200.0
2006-06-27 12:50:00,41.45,41.46,41.43,41.43,55400.0,25.2855,25.2917,25.2733,25.2733,55400.0
2006-06-27 12:55:00,41.44,41.44,41.42,41.43,65600.0,25.2794,25.2794,25.2672,25.2733,65600.0
2006-06-27 13:00:00,41.42,41.43,41.41,41.43,80700.0,25.2672,25.2733,25.2611,25.2733,80700.0
2006-06-27 13:05:00,41.43,41.44,41.42,41.42,35100.0,25.2733,25.2794,25.2672,25.2672,35100.0
2006-06-27 13:10:00,41.42,41.43,41.41,41.42,94200.0,25.2672,25.2733,25.2611,25.2672,94200.0
2006-06-27 13:15:00,41.42,41.43,41.41,41.42,56000.0,25.2672,25.2733,25.2611,25.2672,56000.0
2006-06-27 13:20:00,41.42,41.43,41.41,41.41,64700.0,25.2672,25.2733,25.2611,25.2611,64700.0
2006-06-27 13:25:00,41.41,41.44,41.41,41.42,53200.0,25.2611,25.2794,25.2611,25.2672,53200.0
2006-06-27 13:30:00,41.41,41.42,41.41,41.41,61800.0,25.2611,25.2672,25.2611,25.2611,61800.0
2006-06-27 13:35:00,41.41,41.42,41.31,41.32,75200.0,25.2611,25.2672,25.2001,25.2062,75200.0
2006-06-27 13:40:00,41.32,41.32,41.22,41.23,69900.0,25.2062,25.2062,25.1452,25.1513,69900.0
2006-06-27 13:45:00,41.23,41.24,41.21,41.23,56300.0,25.1513,25.1574,25.1391,25.1513,56300.0
2006-06-27 13:50:00,41.22,41.26,41.22,41.22,98200.0,25.1452,25.1696,25.1452,25.1452,98200.0
2006-06-27 13:55:00,41.22,41.25,41.21,41.24,60300.0,25.1452,25.1635,25.1391,25.1574,60300.0
2006-06-27 14:00:00,41.23,41.25,41.22,41.24,463600.0,25.1513,25.1635,25.1452,25.1574,463600.0
2006-06-27 14:05:00,41.25,41.27,41.22,41.26,105700.0,25.1635,25.1757,25.1452,25.1696,105700.0
2006-06-27 14:10:00,41.25,41.26,41.22,41.24,118900.0,25.1635,25.1696,25.1452,25.1574,118900.0
2006-06-27 14:15:00,41.25,41.26,41.21,41.23,128500.0,25.1635,25.1696,25.1391,25.1513,128500.0
2006-06-27 14:20:00,41.23,41.23,41.13,41.16,177000.0,25.1513,25.1513,25.0903,25.1086,177000.0
2006-06-27 14:25:00,41.17,41.17,41.1,41.13,134300.0,25.1147,25.1147,25.072,25.0903,134300.0
2006-06-27 14:30:00,41.13,41.14,41.08,41.13,144400.0,25.0903,25.0964,25.0598,25.0903,144400.0
2006-06-27 14:35:00,41.13,41.14,41.11,41.12,129700.0,25.0903,25.0964,25.0781,25.0842,129700.0
2006-06-27 14:40:00,41.12,41.13,41.09,41.1,123400.0,25.0842,25.0903,25.0659,25.072,123400.0
2006-06-27 14:45:00,41.1,41.1,41.06,41.09,146500.0,25.072,25.072,25.0476,25.0659,146500.0
2006-06-27 14:50:00,41.09,41.1,41.04,41.07,120700.0,25.0659,25.072,25.0354,25.0537,120700.0
2006-06-27 14:55:00,41.06,41.06,41.01,41.05,148600.0,25.0476,25.0476,25.0171,25.0415,148600.0
2006-06-27 15:00:00,41.03,41.08,41.02,41.07,75200.0,25.0293,25.0598,25.0232,25.0537,75200.0
2006-06-27 15:05:00,41.06,41.09,41.05,41.06,131600.0,25.0476,25.0659,25.0415,25.0476,131600.0
2006-06-27 15:10:00,41.05,41.08,40.99,40.99,126400.0,25.0415,25.0598,25.0049,25.0049,126400.0
2006-06-27 15:15:00,40.99,41.07,40.99,41.05,151200.0,25.0049,25.0537,25.0049,25.0415,151200.0
2006-06-27 15:20:00,41.05,41.06,41.01,41.02,160800.0,25.0415,25.0476,25.0171,25.0232,160800.0
2006-06-27 15:25:00,41.02,41.05,41.0,41.02,135700.0,25.0232,25.0415,25.011,25.0232,135700.0
2006-06-27 15:30:00,41.01,41.07,41.01,41.06,107900.0,25.0171,25.0537,25.0171,25.0476,107900.0
2006-06-27 15:35:00,41.05,41.06,41.02,41.05,84600.0,25.0415,25.0476,25.0232,25.0415,84600.0
2006-06-27 15:40:00,41.05,41.05,40.93,40.94,193700.0,25.0415,25.0415,24.9683,24.9744,193700.0
2006-06-27 15:45:00,40.93,40.94,40.86,40.88,204400.0,24.9683,24.9744,24.9256,24.9378,204400.0
2006-06-27 15:50:00,40.88,40.88,40.82,40.86,175200.0,24.9378,24.9378,24.9012,24.9256,175200.0
2006-06-27 15:55:00,40.86,40.93,40.85,40.85,333100.0,24.9256,24.9683,24.9195,24.9195,333100.0
2006-06-28 09:30:00,41.17,41.3,41.11,41.19,356500.0,25.1147,25.194,25.0781,25.1269,356500.0
2006-06-28 09:35:00,41.2,41.31,41.18,41.25,169800.0,25.133,25.2001,25.1208,25.1635,169800.0
2006-06-28 09:40:00,41.24,41.27,41.07,41.15,179700.0,25.1574,25.1757,25.0537,25.1025,179700.0
2006-06-28 09:45:00,41.14,41.17,41.08,41.11,123500.0,25.0964,25.1147,25.0598,25.0781,123500.0
2006-06-28 09:50:00,41.1,41.25,41.08,41.22,70800.0,25.072,25.1635,25.0598,25.1452,70800.0
2006-06-28 09:55:00,41.22,41.24,41.17,41.21,75400.0,25.1452,25.1574,25.1147,25.1391,75400.0
2006-06-28 10:00:00,41.21,41.26,41.21,41.22,76600.0,25.1391,25.1696,25.1391,25.1452,76600.0
2006-06-28 10:05:00,41.23,41.24,41.18,41.19,91000.0,25.1513,25.1574,25.1208,25.1269,91000.0
2006-06-28 10:10:00,41.19,41.29,41.17,41.27,124800.0,25.1269,25.1879,25.1147,25.1757,124800.0
2006-06-28 10:15:00,41.28,41.29,41.24,41.25,85000.0,25.1818,25.1879,25.1574,25.1635,85000.0
2006-06-28 10:20:00,41.25,41.26,41.23,41.25,87900.0,25.1635,25.1696,25.1513,25.1635,87900.0
2006-06-28 10:25:00,41.26,41.26,41.22,41.22,63000.0,25.1696,25.1696,25.1452,25.1452,63000.0
2006-06-28 10:30:00,41.23,41.24,41.14,41.23,75400.0,25.1513,25.1574,25.0964,25.1513,75400.0
2006-06-28 10:35:00,41.24,41.25,41.14,41.23,71000.0,25.1574,25.1635,25.0964,25.1513,71000.0
2006-06-28 10:40:00,41.23,41.25,41.16,41.2,49500.0,25.1513,25.1635,25.1086,25.133,49500.0
2006-06-28 10:45:00,41.13,41.18,41.12,41.13,96300.0,25.0903,25.1208,25.0842,25.0903,96300.0
2006-06-28 10:50:00,41.13,41.14,41.1,41.12,87500.0,25.0903,25.0964,25.072,25.0842,87500.0
2006-06-28 10:55:00,41.12,41.14,41.09,41.09,70500.0,25.0842,25.0964,25.0659,25.0659,70500.0
2006-06-28 11:00:00,41.09,41.09,41.02,41.03,64400.0,25.0659,25.0659,25.0232,25.0293,64400.0
2006-06-28 11:05:00,41.03,41.09,41.02,41.07,50100.0,25.0293,25.0659,25.0232,25.0537,50100.0
2006-06-28 11:10:00,41.06,41.07,41.04,41.04,29000.0,25.0476,25.0537,25.0354,25.0354,29000.0
2006-06-28 11:15:00,41.04,41.05,40.98,40.98,85400.0,25.0354,25.0415,24.9988,24.9988,85400.0
2006-06-28 11:20:00,40.98,41.0,40.95,40.99,80900.0,24.9988,25.011,24.9805,25.0049,80900.0
2006-06-28 11:25:00,40.99,40.99,40.94,40.97,49500.0,25.0049,25.0049,24.9744,24.9927,49500.0
2006-06-28 11:30:00,40.98,40.99,40.96,40.97,78700.0,24.9988,25.0049,24.9866,24.9927,78700.0
2006-06-28 11:35:00,40.98,41.0,40.96,40.99,36000.0,24.9988,25.011,24.9866,25.0049,36000.0
2006-06-28 11:40:00,40.99,41.07,40.98,41.06,67600.0,25.0049,25.0537,24.9988,25.0476,67600.0
2006-06-28 11:45:00,41.06,41.07,40.99,41.0,63900.0,25.0476,25.0537,25.0049,25.011,63900.0
2006-06-28 11:50:00,41.01,41.05,41.0,41.05,53500.0,25.0171,25.0415,25.011,25.0415,53500.0
2006-06-28 11:55:00,41.04,41.05,40.97,40.98,68800.0,25.0354,25.0415,24.9927,24.9988,68800.0
2006-06-28 12:00:00,40.98,40.98,40.96,40.98,27300.0,24.9988,24.9988,24.9866,24.9988,27300.0
2006-06-28 12:05:00,40.97,41.0,40.97,40.99,34200.0,24.9927,25.011,24.9927,25.0049,34200.0
2006-06-28 12:10:00,40.99,41.0,40.96,41.0,69500.0,25.0049,25.011,24.9866,25.011,69500.0
2006-06-28 12:15:00,41.0,41.08,40.99,41.07,134700.0,25.011,25.0598,25.0049,25.0537,134700.0
2006-06-28 12:20:00,41.06,41.1,41.05,41.07,71100.0,25.0476,25.072,25.0415,25.0537,71100.0
2006-06-28 12:25:00,41.07,41.1,41.07,41.09,31100.0,25.0537,25.072,25.0537,25.0659,31100.0
2006-06-28 12:30:00,41.09,41.1,41.07,41.1,20500.0,25.0659,25.072,25.0537,25.072,20500.0
2006-06-28 12:35:00,41.09,41.09,41.05,41.07,39700.0,25.0659,25.0659,25.0415,25.0537,39700.0
2006-06-28 12:40:00,41.06,41.07,40.98,40.98,46400.0,25.0476,25.0537,24.9988,24.9988,46400.0
2006-06-28 12:45:00,40.96,41.02,40.96,40.99,56100.0,24.9866,25.0232,24.9866,25.0049,56100.0
2006-06-28 12:50:00,40.98,41.05,40.98,41.03,67600.0,24.9988,25.0415,24.9988,25.0293,67600.0
2006-06-28 12:55:00,41.03,41.03,41.01,41.02,26700.0,25.0293,25.0293,25.0171,25.0232,26700.0
2006-06-28 13:00:00,41.02,41.02,41.0,41.0,61600.0,25.0232,25.0232,25.011,25.011,61600.0
2006-06-28 13:05:00,41.0,41.02,40.98,40.99,108300.0,25.011,25.0232,24.9988,25.0049,108300.0
2006-06-28 13:10:00,40.99,41.05,40.99,41.05,47500.0,25.0049,25.0415,25.0049,25.0415,47500.0
2006-06-28 13:15:00,41.05,41.06,41.01,41.03,76500.0,25.0415,25.0476,25.0171,25.0293,76500.0
2006-06-28 13:20:00,41.03,41.03,41.01,41.01,38600.0,25.0293,25.0293,25.0171,25.0171,38600.0
2006-06-28 13:25:00,41.02,41.02,41.0,41.01,44100.0,25.0232,25.0232,25.011,25.0171,44100.0
2006-06-28 13:30:00,41.01,41.02,40.98,40.98,96700.0,25.0171,25.0232,24.9988,24.9988,96700.0
2006-06-28 13:35:00,40.98,41.01,40.96,41.01,43700.0,24.9988,25.0171,24.9866,25.0171,43700.0
2006-06-28 13:40:00,41.01,41.05,41.01,41.05,22400.0,25.0171,25.0415,25.0171,25.0415,22400.0
2006-06-28 13:45:00,41.05,41.09,41.05,41.08,29900.0,25.0415,25.0659,25.0415,25.0598,29900.0
2006-06-28 13:50:00,41.08,41.08,41.04,41.06,35900.0,25.0598,25.0598,25.0354,25.0476,35900.0
2006-06-28 13:55:00,41.07,41.08,41.04,41.07,42400.0,25.0537,25.0598,25.0354,25.0537,42400.0
2006-06-28 14:00:00,41.07,41.08,41.05,41.08,36800.0,25.0537,25.0598,25.0415,25.0598,36800.0
2006-06-28 14:05:00,41.08,41.09,41.06,41.07,60900.0,25.0598,25.0659,25.0476,25.0537,60900.0
2006-06-28 14:10:00,41.07,41.09,41.04,41.04,36100.0,25.0537,25.0659,25.0354,25.0354,36100.0
2006-06-28 14:15:00,41.05,41.1,41.04,41.07,138100.0,25.0415,25.072,25.0354,25.0537,138100.0
2006-06-28 14:20:00,41.06,41.08,41.05,41.08,43700.0,25.0476,25.0598,25.0415,25.0598,43700.0
2006-06-28 14:25:00,41.08,41.12,41.07,41.12,63800.0,25.0598,25.0842,25.0537,25.0842,63800.0
2006-06-28 14:30:00,41.12,41.13,41.1,41.13,84100.0,25.0842,25.0903,25.072,25.0903,84100.0
2006-06-28 14:35:00,41.12,41.15,41.1,41.12,92800.0,25.0842,25.1025,25.072,25.0842,92800.0
2006-06-28 14:40:00,41.12,41.17,41.11,41.17,55000.0,25.0842,25.1147,25.0781,25.1147,55000.0
2006-06-28 14:45:00,41.16,41.23,41.15,41.21,70800.0,25.1086,25.1513,25.1025,25.1391,70800.0
2006-06-28 14:50:00,41.21,41.22,41.17,41.18,57600.0,25.1391,25.1452,25.1147,25.1208,57600.0
2006-06-28 14:55:00,41.18,41.19,41.17,41.18,60100.0,25.1208,25.1269,25.1147,25.1208,60100.0
2006-06-28 15:00:00,41.18,41.2,41.17,41.2,135400.0,25.1208,25.133,25.1147,25.133,135400.0
2006-06-28 15:05:00,41.2,41.23,41.2,41.22,43700.0,25.133,25.1513,25.133,25.1452,43700.0
2006-06-28 15:10:00,41.21,41.24,41.2,41.23,91200.0,25.1391,25.1574,25.133,25.1513,91200.0
2006-06-28 15:15:00,41.22,41.23,41.21,41.22,83400.0,25.1452,25.1513,25.1391,25.1452,83400.0
2006-06-28 15:20:00,41.21,41.22,41.2,41.21,99700.0,25.1391,25.1452,25.133,25.1391,99700.0
2006-06-28 15:25:00,41.2,41.25,41.2,41.24,160800.0,25.133,25.1635,25.133,25.1574,160800.0
2006-06-28 15:30:00,41.24,41.29,41.23,41.27,182900.0,25.1574,25.1879,25.1513,25.1757,182900.0
2006-06-28 15:35:00,41.27,41.3,41.26,41.28,112400.0,25.1757,25.194,25.1696,25.1818,112400.0
2006-06-28 15:40:00,41.27,41.29,41.24,41.27,157000.0,25.1757,25.1879,25.1574,25.1757,157000.0
2006-06-28 15:45:00,41.27,41.28,41.22,41.22,151000.0,25.1757,25.1818,25.1452,25.1452,151000.0
2006-06-28 15:50:00,41.23,41.28,41.21,41.24,140400.0,25.1513,25.1818,25.1391,25.1574,140400.0
2006-06-28 15:55:00,41.25,41.29,41.24,41.29,270900.0,25.1635,25.1879,25.1574,25.1879,270900.0
2006-06-29 09:30:00,41.68,41.7,41.61,41.66,362300.0,25.4259,25.4381,25.3832,25.4137,362300.0
2006-06-29 09:35:00,41.66,41.67,41.61,41.64,60200.0,25.4137,25.4198,25.3832,25.4015,60200.0
2006-06-29 09:40:00,41.64,41.73,41.63,41.73,169200.0,25.4015,25.4564,25.3954,25.4564,169200.0
2006-06-29 09:45:00,41.72,41.79,41.7,41.73,200900.0,25.4503,25.493,25.4381,25.4564,200900.0
2006-06-29 09:50:00,41.73,41.76,41.67,41.72,231800.0,25.4564,25.4747,25.4198,25.4503,231800.0
2006-06-29 09:55:00,41.74,41.84,41.68,41.78,100800.0,25.4625,25.5235,25.4259,25.4869,100800.0
2006-06-29 10:00:00,41.76,41.77,41.69,41.75,76600.0,25.4747,25.4808,25.432,25.4686,76600.0
2006-06-29 10:05:00,41.75,41.79,41.69,41.71,106500.0,25.4686,25.493,25.432,25.4442,106500.0
2006-06-29 10:10:00,41.7,41.79,41.69,41.77,54000.0,25.4381,25.493,25.432,25.4808,54000.0
2006-06-29 10:15:00,41.78,41.78,41.69,41.69,65800.0,25.4869,25.4869,25.432,25.432,65800.0
2006-06-29 10:20:00,41.68,41.74,41.67,41.7,87400.0,25.4259,25.4625,25.4198,25.4381,87400.0
2006-06-29 10:25:00,41.71,41.72,41.67,41.71,78000.0,25.4442,25.4503,25.4198,25.4442,78000.0
2006-06-29 10:30:00,41.7,41.77,41.68,41.76,85900.0,25.4381,25.4808,25.4259,25.4747,85900.0
2006-06-29 10:35:00,41.75,41.81,41.75,41.8,75100.0,25.4686,25.5052,25.4686,25.4991,75100.0
2006-06-29 10:40:00,41.8,41.82,41.77,41.78,71700.0,25.4991,25.5113,25.4808,25.4869,71700.0
2006-06-29 10:45:00,41.78,41.8,41.76,41.8,100100.0,25.4869,25.4991,25.4747,25.4991,100100.0
2006-06-29 10:50:00,41.79,41.8,41.76,41.8,69200.0,25.493,25.4991,25.4747,25.4991,69200.0
2006-06-29 10:55:00,41.8,41.8,41.76,41.77,48300.0,25.4991,25.4991,25.4747,25.4808,48300.0
2006-06-29 11:00:00,41.77,41.8,41.75,41.78,89200.0,25.4808,25.4991,25.4686,25.4869,89200.0
2006-06-29 11:05:00,41.78,41.8,41.77,41.78,87400.0,25.4869,25.4991,25.4808,25.4869,87400.0
2006-06-29 11:10:00,41.78,41.8,41.76,41.76,109700.0,25.4869,25.4991,25.4747,25.4747,109700.0
2006-06-29 11:15:00,41.76,41.77,41.72,41.73,55800.0,25.4747,25.4808,25.4503,25.4564,55800.0
2006-06-29 11:20:00,41.73,41.73,41.7,41.71,56400.0,25.4564,25.4564,25.4381,25.4442,56400.0
2006-06-29 11:25:00,41.71,41.71,41.67,41.69,59900.0,25.4442,25.4442,25.4198,25.432,59900.0
2006-06-29 11:30:00,41.69,41.71,41.67,41.68,66300.0,25.432,25.4442,25.4198,25.4259,66300.0
2006-06-29 11:35:00,41.68,41.72,41.66,41.71,100200.0,25.4259,25.4503,25.4137,25.4442,100200.0
2006-06-29 11:40:00,41.72,41.74,41.68,41.71,102300.0,25.4503,25.4625,25.4259,25.4442,102300.0
2006-06-29 11:45:00,41.72,41.75,41.71,41.74,88200.0,25.4503,25.4686,25.4442,25.4625,88200.0
2006-06-29 11:50:00,41.74,41.79,41.74,41.77,111800.0,25.4625,25.493,25.4625,25.4808,111800.0
2006-06-29 11:55:00,41.77,41.82,41.77,41.81,90300.0,25.4808,25.5113,25.4808,25.5052,90300.0
2006-06-29 12:00:00,41.81,41.84,41.78,41.84,61000.0,25.5052,25.5235,25.4869,25.5235,61000.0
2006-06-29 12:05:00,41.84,41.89,41.83,41.88,112700.0,25.5235,25.554,25.5174,25.5479,112700.0
2006-06-29 12:10:00,41.87,41.9,41.87,41.9,102000.0,25.5418,25.5601,25.5418,25.5601,102000.0
2006-06-29 12:15:00,41.89,41.93,41.89,41.92,56300.0,25.554,25.5784,25.554,25.5723,56300.0
2006-06-29 12:20:00,41.93,41.96,41.91,41.95,65300.0,25.5784,25.5967,25.5662,25.5906,65300.0
2006-06-29 12:25:00,41.95,41.95,41.91,41.92,40500.0,25.5906,25.5906,25.5662,25.5723,40500.0
2006-06-29 12:30:00,41.91,41.92,41.88,41.91,121700.0,25.5662,25.5723,25.5479,25.5662,121700.0
2006-06-29 12:35:00,41.91,41.94,41.9,41.91,77300.0,25.5662,25.5845,25.5601,25.5662,77300.0
2006-06-29 12:40:00,41.9,41.91,41.87,41.88,65700.0,25.5601,25.5662,25.5418,25.5479,65700.0
2006-06-29 12:45:00,41.87,41.87,41.83,41.83,77600.0,25.5418,25.5418,25.5174,25.5174,77600.0
2006-06-29 12:50:00,41.83,41.85,41.8,41.8,47800.0,25.5174,25.5296,25.4991,25.4991,47800.0
2006-06-29 12:55:00,41.8,41.83,41.76,41.77,82900.0,25.4991,25.5174,25.4747,25.4808,82900.0
2006-06-29 13:00:00,41.76,41.82,41.74,41.82,72100.0,25.4747,25.5113,25.4625,25.5113,72100.0
2006-06-29 13:05:00,41.82,41.89,41.8,41.88,77100.0,25.5113,25.554,25.4991,25.5479,77100.0
2006-06-29 13:10:00,41.89,41.94,41.89,41.9,63000.0,25.554,25.5845,25.554,25.5601,63000.0
2006-06-29 13:15:00,41.89,41.92,41.89,41.91,70600.0,25.554,25.5723,25.554,25.5662,70600.0
2006-06-29 13:20:00,41.92,41.92,41.88,41.89,49000.0,25.5723,25.5723,25.5479,25.554,49000.0
2006-06-29 13:25:00,41.88,41.88,41.84,41.87,52400.0,25.5479,25.5479,25.5235,25.5418,52400.0
2006-06-29 13:30:00,41.87,41.93,41.87,41.91,57300.0,25.5418,25.5784,25.5418,25.5662,57300.0
2006-06-29 13:35:00,41.91,41.91,41.9,41.91,45700.0,25.5662,25.5662,25.5601,25.5662,45700.0
2006-06-29 13:40:00,41.91,41.91,41.84,41.84,91200.0,25.5662,25.5662,25.5235,25.5235,91200.0
2006-06-29 13:45:00,41.84,41.84,41.76,41.76,61600.0,25.5235,25.5235,25.4747,25.4747,61600.0
2006-06-29 13:50:00,41.77,41.77,41.74,41.75,76600.0,25.4808,25.4808,25.4625,25.4686,76600.0
2006-06-29 13:55:00,41.75,41.75,41.7,41.71,100200.0,25.4686,25.4686,25.4381,25.4442,100200.0
2006-06-29 14:00:00,41.71,41.82,41.7,41.74,127200.0,25.4442,25.5113,25.4381,25.4625,127200.0
2006-06-29 14:05:00,41.74,41.78,41.69,41.74,111200.0,25.4625,25.4869,25.432,25.4625,111200.0
2006-06-29 14:10:00,41.74,41.77,41.69,41.74,93600.0,25.4625,25.4808,25.432,25.4625,93600.0
2006-06-29 14:15:00,41.74,42.0,41.7,42.0,415800.0,25.4625,25.6211,25.4381,25.6211,415800.0
2006-06-29 14:20:00,42.0,42.34,42.0,42.33,405300.0,25.6211,25.8285,25.6211,25.8224,405300.0
2006-06-29 14:25:00,42.32,42.42,42.32,42.36,412300.0,25.8163,25.8773,25.8163,25.8407,412300.0
2006-06-29 14:30:00,42.36,42.42,42.31,42.37,346600.0,25.8407,25.8773,25.8102,25.8468,346600.0
2006-06-29 14:35:00,42.37,42.38,42.3,42.36,288800.0,25.8468,25.8529,25.8041,25.8407,288800.0
2006-06-29 14:40:00,42.37,42.44,42.32,42.44,338800.0,25.8468,25.8895,25.8163,25.8895,338800.0
2006-06-29 14:45:00,42.44,42.65,42.43,42.65,498000.0,25.8895,26.0176,25.8834,26.0176,498000.0
2006-06-29 14:50:00,42.65,42.84,42.64,42.84,456700.0,26.0176,26.1335,26.0115,26.1335,456700.0
2006-06-29 14:55:00,42.79,42.84,42.79,42.82,522600.0,26.103,26.1335,26.103,26.1213,522600.0
2006-06-29 15:00:00,42.82,42.86,42.71,42.75,302800.0,26.1213,26.1457,26.0542,26.0786,302800.0
2006-06-29 15:05:00,42.74,42.79,42.7,42.79,224800.0,26.0725,26.103,26.0481,26.103,224800.0
2006-06-29 15:10:00,42.79,42.84,42.73,42.73,336400.0,26.103,26.1335,26.0664,26.0664,336400.0
2006-06-29 15:15:00,42.74,42.74,42.59,42.6,259500.0,26.0725,26.0725,25.981,25.9871,259500.0
2006-06-29 15:20:00,42.6,42.6,42.55,42.58,201400.0,25.9871,25.9871,25.9566,25.9749,201400.0
2006-06-29 15:25:00,42.58,42.67,42.56,42.62,182500.0,25.9749,26.0298,25.9627,25.9993,182500.0
2006-06-29 15:30:00,42.62,42.62,42.52,42.54,229000.0,25.9993,25.9993,25.9383,25.9505,229000.0
2006-06-29 15:35:00,42.54,42.64,42.52,42.59,349600.0,25.9505,26.0115,25.9383,25.981,349600.0
2006-06-29 15:40:00,42.58,42.64,42.49,42.49,234200.0,25.9749,26.0115,25.92,25.92,234200.0
2006-06-29 15:45:00,42.49,42.6,42.45,42.57,422700.0,25.92,25.9871,25.8956,25.9688,422700.0
2006-06-29 15:50:00,42.58,42.62,42.53,42.62,385600.0,25.9749,25.9993,25.9444,25.9993,385600.0
2006-06-29 15:55:00,42.62,42.67,42.61,42.66,458100.0,25.9993,26.0298,25.9932,26.0237,458100.0
2006-06-30 09:30:00,42.93,42.99,42.84,42.86,364900.0,26.1884,26.225,26.1335,26.1457,364900.0
2006-06-30 09:35:00,42.86,42.87,42.74,42.79,199600.0,26.1457,26.1518,26.0725,26.103,199600.0
2006-06-30 09:40:00,42.79,42.88,42.78,42.88,214800.0,26.103,26.1579,26.0969,26.1579,214800.0
2006-06-30 09:45:00,42.88,42.93,42.84,42.88,150500.0,26.1579,26.1884,26.1335,26.1579,150500.0
2006-06-30 09:50:00,42.88,42.92,42.8,42.8,145000.0,26.1579,26.1823,26.1091,26.1091,145000.0
2006-06-30 09:55:00,42.81,42.83,42.8,42.83,168300.0,26.1152,26.1274,26.1091,26.1274,168300.0
2006-06-30 10:00:00,42.83,42.83,42.55,42.55,191300.0,26.1274,26.1274,25.9566,25.9566,191300.0
2006-06-30 10:05:00,42.55,42.63,42.48,42.63,221300.0,25.9566,26.0054,25.9139,26.0054,221300.0
2006-06-30 10:10:00,42.62,42.68,42.59,42.68,189900.0,25.9993,26.0359,25.981,26.0359,189900.0
2006-06-30 10:15:00,42.67,42.71,42.6,42.6,126200.0,26.0298,26.0542,25.9871,25.9871,126200.0
2006-06-30 10:20:00,42.61,42.61,42.53,42.54,106200.0,25.9932,25.9932,25.9444,25.9505,106200.0
2006-06-30 10:25:00,42.52,42.7,42.45,42.66,154600.0,25.9383,26.0481,25.8956,26.0237,154600.0
2006-06-30 10:30:00,42.67,42.68,42.59,42.6,76800.0,26.0298,26.0359,25.981,25.9871,76800.0
2006-06-30 10:35:00,42.6,42.63,42.6,42.62,58300.0,25.9871,26.0054,25.9871,25.9993,58300.0
2006-06-30 10:40:00,42.62,42.62,42.57,42.58,142800.0,25.9993,25.9993,25.9688,25.9749,142800.0
2006-06-30 10:45:00,42.57,42.59,42.46,42.51,141700.0,25.9688,25.981,25.9017,25.9322,141700.0
2006-06-30 10:50:00,42.51,42.58,42.47,42.55,202400.0,25.9322,25.9749,25.9078,25.9566,202400.0
2006-06-30 10:55:00,42.56,42.61,42.53,42.6,108300.0,25.9627,25.9932,25.9444,25.9871,108300.0
2006-06-30 11:00:00,42.6,42.61,42.56,42.59,103200.0,25.9871,25.9932,25.9627,25.981,103200.0
2006-06-30 11:05:00,42.59,42.6,42.52,42.57,82200.0,25.981,25.9871,25.9383,25.9688,82200.0
2006-06-30 11:10:00,42.57,42.59,42.56,42.58,60100.0,25.9688,25.981,25.9627,25.9749,60100.0
2006-06-30 11:15:00,42.59,42.59,42.41,42.42,208400.0,25.981,25.981,25.8712,25.8773,208400.0
2006-06-30 11:20:00,42.41,42.49,42.41,42.49,151700.0,25.8712,25.92,25.8712,25.92,151700.0
2006-06-30 11:25:00,42.49,42.49,42.42,42.43,110900.0,25.92,25.92,25.8773,25.8834,110900.0
2006-06-30 11:30:00,42.43,42.53,42.42,42.52,99000.0,25.8834,25.9444,25.8773,25.9383,99000.0
2006-06-30 11:35:00,42.52,42.53,42.46,42.49,124600.0,25.9383,25.9444,25.9017,25.92,124600.0
2006-06-30 11:40:00,42.49,42.5,42.45,42.46,56600.0,25.92,25.9261,25.8956,25.9017,56600.0
2006-06-30 11:45:00,42.46,42.47,42.43,42.43,132900.0,25.9017,25.9078,25.8834,25.8834,132900.0
2006-06-30 11:50:00,42.43,42.45,42.41,42.45,55500.0,25.8834,25.8956,25.8712,25.8956,55500.0
2006-06-30 11:55:00,42.45,42.48,42.43,42.43,59700.0,25.8956,25.9139,25.8834,25.8834,59700.0
2006-06-30 12:00:00,42.43,42.45,42.4,42.45,121100.0,25.8834,25.8956,25.8651,25.8956,121100.0
2006-06-30 12:05:00,42.45,42.46,42.4,42.44,70500.0,25.8956,25.9017,25.8651,25.8895,70500.0
2006-06-30 12:10:00,42.44,42.46,42.41,42.44,110500.0,25.8895,25.9017,25.8712,25.8895,110500.0
2006-06-30 12:15:00,42.44,42.44,42.39,42.4,58100.0,25.8895,25.8895,25.859,25.8651,58100.0
2006-06-30 12:20:00,42.41,42.43,42.39,42.42,80000.0,25.8712,25.8834,25.859,25.8773,80000.0
2006-06-30 12:25:00,42.42,42.44,42.39,42.43,39300.0,25.8773,25.8895,25.859,25.8834,39300.0
2006-06-30 12:30:00,42.42,42.46,42.4,42.42,44500.0,25.8773,25.9017,25.8651,25.8773,44500.0
2006-06-30 12:35:00,42.41,42.42,42.4,42.4,28100.0,25.8712,25.8773,25.8651,25.8651,28100.0
2006-06-30 12:40:00,42.41,42.46,42.41,42.46,34400.0,25.8712,25.9017,25.8712,25.9017,34400.0
2006-06-30 12:45:00,42.46,42.46,42.39,42.4,45000.0,25.9017,25.9017,25.859,25.8651,45000.0
2006-06-30 12:50:00,42.39,42.39,42.36,42.36,57900.0,25.859,25.859,25.8407,25.8407,57900.0
2006-06-30 12:55:00,42.37,42.37,42.34,42.37,64300.0,25.8468,25.8468,25.8285,25.8468,64300.0
2006-06-30 13:00:00,42.37,42.39,42.36,42.37,37900.0,25.8468,25.859,25.8407,25.8468,37900.0
2006-06-30 13:05:00,42.36,42.37,42.35,42.37,37700.0,25.8407,25.8468,25.8346,25.8468,37700.0
2006-06-30 13:10:00,42.36,42.39,42.32,42.35,60500.0,25.8407,25.859,25.8163,25.8346,60500.0
2006-06-30 13:15:00,42.35,42.38,42.34,42.35,53900.0,25.8346,25.8529,25.8285,25.8346,53900.0
2006-06-30 13:20:00,42.36,42.38,42.32,42.34,49900.0,25.8407,25.8529,25.8163,25.8285,49900.0
2006-06-30 13:25:00,42.33,42.34,42.32,42.33,20000.0,25.8224,25.8285,25.8163,25.8224,20000.0
2006-06-30 13:30:00,42.33,42.38,42.32,42.36,107500.0,25.8224,25.8529,25.8163,25.8407,107500.0
2006-06-30 13:35:00,42.36,42.41,42.36,42.41,66700.0,25.8407,25.8712,25.8407,25.8712,66700.0
2006-06-30 13:40:00,42.42,42.42,42.38,42.39,35200.0,25.8773,25.8773,25.8529,25.859,35200.0
2006-06-30 13:45:00,42.4,42.44,42.39,42.42,78900.0,25.8651,25.8895,25.859,25.8773,78900.0
2006-06-30 13:50:00,42.41,42.43,42.39,42.39,103900.0,25.8712,25.8834,25.859,25.859,103900.0
2006-06-30 13:55:00,42.39,42.4,42.35,42.36,85200.0,25.859,25.8651,25.8346,25.8407,85200.0
2006-06-30 14:00:00,42.36,42.36,42.3,42.36,98700.0,25.8407,25.8407,25.8041,25.8407,98700.0
2006-06-30 14:05:00,42.35,42.4,42.35,42.39,116900.0,25.8346,25.8651,25.8346,25.859,116900.0
2006-06-30 14:10:00,42.38,42.4,42.37,42.39,75900.0,25.8529,25.8651,25.8468,25.859,75900.0
2006-06-30 14:15:00,42.39,42.46,42.38,42.45,63500.0,25.859,25.9017,25.8529,25.8956,63500.0
2006-06-30 14:20:00,42.45,42.46,42.45,42.45,58300.0,25.8956,25.9017,25.8956,25.8956,58300.0
2006-06-30 14:25:00,42.46,42.46,42.4,42.44,91700.0,25.9017,25.9017,25.8651,25.8895,91700.0
2006-06-30 14:30:00,42.43,42.47,42.42,42.45,38700.0,25.8834,25.9078,25.8773,25.8956,38700.0
2006-06-30 14:35:00,42.45,42.5,42.45,42.47,68000.0,25.8956,25.9261,25.8956,25.9078,68000.0
2006-06-30 14:40:00,42.48,42.5,42.46,42.49,88700.0,25.9139,25.9261,25.9017,25.92,88700.0
2006-06-30 14:45:00,42.48,42.51,42.47,42.51,50900.0,25.9139,25.9322,25.9078,25.9322,50900.0
2006-06-30 14:50:00,42.51,42.51,42.49,42.51,121000.0,25.9322,25.9322,25.92,25.9322,121000.0
2006-06-30 14:55:00,42.51,42.53,42.48,42.52,135100.0,25.9322,25.9444,25.9139,25.9383,135100.0
2006-06-30 15:00:00,42.52,42.57,42.51,42.57,93600.0,25.9383,25.9688,25.9322,25.9688,93600.0
2006-06-30 15:05:00,42.57,42.58,42.55,42.56,88500.0,25.9688,25.9749,25.9566,25.9627,88500.0
2006-06-30 15:10:00,42.55,42.56,42.49,42.5,122100.0,25.9566,25.9627,25.92,25.9261,122100.0
2006-06-30 15:15:00,42.49,42.54,42.49,42.53,165300.0,25.92,25.9505,25.92,25.9444,165300.0
2006-06-30 15:20:00,42.53,42.55,42.51,42.51,146100.0,25.9444,25.9566,25.9322,25.9322,146100.0
2006-06-30 15:25:00,42.51,42.53,42.49,42.49,128800.0,25.9322,25.9444,25.92,25.92,128800.0
2006-06-30 15:30:00,42.5,42.51,42.48,42.5,147200.0,25.9261,25.9322,25.9139,25.9261,147200.0
2006-06-30 15:35:00,42.49,42.5,42.46,42.47,208400.0,25.92,25.9261,25.9017,25.9078,208400.0
2006-06-30 15:40:00,42.47,42.48,42.36,42.37,233600.0,25.9078,25.9139,25.8407,25.8468,233600.0
2006-06-30 15:45:00,42.37,42.41,42.35,42.35,407700.0,25.8468,25.8712,25.8346,25.8346,407700.0
2006-06-30 15:50:00,42.36,42.45,42.35,42.38,413200.0,25.8407,25.8956,25.8346,25.8529,413200.0
2006-06-30 15:55:00,42.38,42.42,42.33,42.34,727400.0,25.8529,25.8773,25.8224,25.8285,727400.0
2006-07-03 09:30:00,42.05,42.1,42.0,42.05,532100.0,25.855,25.8857,25.8243,25.855,532100.0
2006-07-03 09:35:00,42.06,42.14,42.02,42.11,185800.0,25.8612,25.9103,25.8366,25.8919,185800.0
2006-07-03 09:40:00,42.12,42.31,42.1,42.28,246000.0,25.898,26.0149,25.8857,25.9964,246000.0
2006-07-03 09:45:00,42.29,42.31,42.21,42.21,115000.0,26.0026,26.0149,25.9534,25.9534,115000.0
2006-07-03 09:50:00,42.21,42.22,42.15,42.16,137800.0,25.9534,25.9595,25.9165,25.9226,137800.0
2006-07-03 09:55:00,42.16,42.16,42.06,42.09,125900.0,25.9226,25.9226,25.8612,25.8796,125900.0
2006-07-03 10:00:00,42.09,42.17,42.05,42.16,110100.0,25.8796,25.9288,25.855,25.9226,110100.0
2006-07-03 10:05:00,42.17,42.25,42.15,42.23,119000.0,25.9288,25.978,25.9165,25.9657,119000.0
2006-07-03 10:10:00,42.23,42.23,42.18,42.21,71500.0,25.9657,25.9657,25.9349,25.9534,71500.0
2006-07-03 10:15:00,42.21,42.25,42.2,42.21,71500.0,25.9534,25.978,25.9472,25.9534,71500.0
2006-07-03 10:20:00,42.2,42.21,42.17,42.19,69200.0,25.9472,25.9534,25.9288,25.9411,69200.0
2006-07-03 10:25:00,42.19,42.21,42.17,42.21,68800.0,25.9411,25.9534,25.9288,25.9534,68800.0
2006-07-03 10:30:00,42.21,42.23,42.18,42.2,77200.0,25.9534,25.9657,25.9349,25.9472,77200.0
2006-07-03 10:35:00,42.2,42.22,42.15,42.21,86500.0,25.9472,25.9595,25.9165,25.9534,86500.0
2006-07-03 10:40:00,42.21,42.26,42.21,42.21,67300.0,25.9534,25.9841,25.9534,25.9534,67300.0
2006-07-03 10:45:00,42.21,42.26,42.21,42.26,41400.0,25.9534,25.9841,25.9534,25.9841,41400.0
2006-07-03 10:50:00,42.26,42.32,42.25,42.3,67900.0,25.9841,26.021,25.978,26.0087,67900.0
2006-07-03 10:55:00,42.3,42.37,42.3,42.37,98600.0,26.0087,26.0518,26.0087,26.0518,98600.0
2006-07-03 11:00:00,42.38,42.45,42.38,42.43,112500.0,26.0579,26.101,26.0579,26.0887,112500.0
2006-07-03 11:05:00,42.44,42.48,42.44,42.47,129900.0,26.0948,26.1194,26.0948,26.1132,129900.0
2006-07-03 11:10:00,42.47,42.53,42.47,42.53,123100.0,26.1132,26.1501,26.1132,26.1501,123100.0
2006-07-03 11:15:00,42.53,42.56,42.51,42.53,113100.0,26.1501,26.1686,26.1378,26.1501,113100.0
2006-07-03 11:20:00,42.53,42.54,42.51,42.54,81000.0,26.1501,26.1563,26.1378,26.1563,81000.0
2006-07-03 11:25:00,42.53,42.57,42.51,42.57,108400.0,26.1501,26.1747,26.1378,26.1747,108400.0
2006-07-03 11:30:00,42.55,42.6,42.55,42.59,138600.0,26.1624,26.1932,26.1624,26.187,138600.0
2006-07-03 11:35:00,42.59,42.69,42.58,42.68,177100.0,26.187,26.2485,26.1809,26.2424,177100.0
2006-07-03 11:40:00,42.67,42.72,42.64,42.7,159600.0,26.2362,26.267,26.2178,26.2547,159600.0
2006-07-03 11:45:00,42.7,42.77,42.7,42.77,217900.0,26.2547,26.2977,26.2547,26.2977,217900.0
2006-07-03 11:50:00,42.77,42.78,42.73,42.76,151100.0,26.2977,26.3039,26.2731,26.2916,151100.0
2006-07-03 11:55:00,42.76,42.76,42.7,42.71,130400.0,26.2916,26.2916,26.2547,26.2608,130400.0
2006-07-03 12:00:00,42.71,42.8,42.7,42.79,111500.0,26.2608,26.3162,26.2547,26.31,111500.0
2006-07-03 12:05:00,42.79,42.81,42.77,42.77,126200.0,26.31,26.3223,26.2977,26.2977,126200.0
2006-07-03 12:10:00,42.77,42.79,42.77,42.78,97800.0,26.2977,26.31,26.2977,26.3039,97800.0
2006-07-03 12:15:00,42.79,42.84,42.78,42.83,144000.0,26.31,26.3407,26.3039,26.3346,144000.0
2006-07-03 12:20:00,42.84,42.84,42.79,42.79,94000.0,26.3407,26.3407,26.31,26.31,94000.0
2006-07-03 12:25:00,42.79,42.86,42.79,42.81,186600.0,26.31,26.353,26.31,26.3223,186600.0
2006-07-03 12:30:00,42.8,42.87,42.79,42.83,133600.0,26.3162,26.3592,26.31,26.3346,133600.0
2006-07-03 12:35:00,42.84,42.87,42.82,42.86,111200.0,26.3407,26.3592,26.3285,26.353,111200.0
2006-07-03 12:40:00,42.85,42.86,42.83,42.84,116200.0,26.3469,26.353,26.3346,26.3407,116200.0
2006-07-03 12:45:00,42.84,42.85,42.78,42.8,142000.0,26.3407,26.3469,26.3039,26.3162,142000.0
2006-07-03 12:50:00,42.8,42.8,42.78,42.79,188500.0,26.3162,26.3162,26.3039,26.31,188500.0
2006-07-03 12:55:00,42.79,42.85,42.78,42.85,170600.0,26.31,26.3469,26.3039,26.3469,170600.0
2006-07-03 13:00:00,42.84,42.87,42.84,42.87,81700.0,26.3407,26.3592,26.3407,26.3592,81700.0
2006-07-03 13:05:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:10:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:15:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:20:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:25:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:35:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:40:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:45:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:50:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:55:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:00:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:05:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:10:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:15:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:20:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:25:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:35:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:40:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:45:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:50:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:55:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:00:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:05:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:10:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:15:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:20:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:25:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:35:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:40:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:45:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:50:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:55:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-05 09:30:00,42.87,42.87,42.44,42.44,319300.0,26.3592,26.3592,26.0948,26.0948,319300.0
2006-07-05 09:35:00,42.5,42.53,42.4,42.47,163900.0,26.1317,26.1501,26.0702,26.1132,163900.0
2006-07-05 09:40:00,42.48,42.56,42.48,42.52,99500.0,26.1194,26.1686,26.1194,26.144,99500.0
2006-07-05 09:45:00,42.52,42.55,42.5,42.54,107900.0,26.144,26.1624,26.1317,26.1563,107900.0
2006-07-05 09:50:00,42.53,42.57,42.52,42.52,64400.0,26.1501,26.1747,26.144,26.144,64400.0
2006-07-05 09:55:00,42.52,42.53,42.44,42.5,277600.0,26.144,26.1501,26.0948,26.1317,277600.0
2006-07-05 10:00:00,42.5,42.56,42.45,42.46,156200.0,26.1317,26.1686,26.101,26.1071,156200.0
2006-07-05 10:05:00,42.45,42.45,42.32,42.34,155300.0,26.101,26.101,26.021,26.0333,155300.0
2006-07-05 10:10:00,42.34,42.36,42.31,42.34,182100.0,26.0333,26.0456,26.0149,26.0333,182100.0
2006-07-05 10:15:00,42.35,42.38,42.28,42.28,127000.0,26.0395,26.0579,25.9964,25.9964,127000.0
2006-07-05 10:20:00,42.28,42.31,42.25,42.28,69300.0,25.9964,26.0149,25.978,25.9964,69300.0
2006-07-05 10:25:00,42.28,42.33,42.25,42.29,108600.0,25.9964,26.0272,25.978,26.0026,108600.0
2006-07-05 10:30:00,42.29,42.3,42.26,42.27,101100.0,26.0026,26.0087,25.9841,25.9903,101100.0
2006-07-05 10:35:00,42.26,42.28,42.26,42.26,52400.0,25.9841,25.9964,25.9841,25.9841,52400.0
2006-07-05 10:40:00,42.26,42.28,42.2,42.2,80700.0,25.9841,25.9964,25.9472,25.9472,80700.0
2006-07-05 10:45:00,42.2,42.2,42.06,42.08,123200.0,25.9472,25.9472,25.8612,25.8735,123200.0
2006-07-05 10:50:00,42.06,42.13,42.06,42.07,170800.0,25.8612,25.9042,25.8612,25.8673,170800.0
2006-07-05 10:55:00,42.07,42.14,42.04,42.13,100900.0,25.8673,25.9103,25.8489,25.9042,100900.0
2006-07-05 11:00:00,42.13,42.15,42.08,42.12,89200.0,25.9042,25.9165,25.8735,25.898,89200.0
2006-07-05 11:05:00,42.11,42.17,42.08,42.16,82600.0,25.8919,25.9288,25.8735,25.9226,82600.0
2006-07-05 11:10:00,42.16,42.19,42.15,42.15,185600.0,25.9226,25.9411,25.9165,25.9165,185600.0
2006-07-05 11:15:00,42.15,42.18,42.1,42.17,69000.0,25.9165,25.9349,25.8857,25.9288,69000.0
2006-07-05 11:20:00,42.18,42.18,42.14,42.16,79900.0,25.9349,25.9349,25.9103,25.9226,79900.0
2006-07-05 11:25:00,42.16,42.21,42.15,42.19,137600.0,25.9226,25.9534,25.9165,25.9411,137600.0
2006-07-05 11:30:00,42.18,42.22,42.17,42.21,114800.0,25.9349,25.9595,25.9288,25.9534,114800.0
2006-07-05 11:35:00,42.21,42.24,42.2,42.21,99400.0,25.9534,25.9718,25.9472,25.9534,99400.0
2006-07-05 11:40:00,42.21,42.22,42.18,42.2,115300.0,25.9534,25.9595,25.9349,25.9472,115300.0
2006-07-05 11:45:00,42.2,42.26,42.19,42.26,105700.0,25.9472,25.9841,25.9411,25.9841,105700.0
2006-07-05 11:50:00,42.25,42.27,42.22,42.26,85900.0,25.978,25.9903,25.9595,25.9841,85900.0
2006-07-05 11:55:00,42.26,42.28,42.25,42.26,78700.0,25.9841,25.9964,25.978,25.9841,78700.0
2006-07-05 12:00:00,42.26,42.26,42.22,42.23,75200.0,25.9841,25.9841,25.9595,25.9657,75200.0
2006-07-05 12:05:00,42.24,42.28,42.23,42.26,62400.0,25.9718,25.9964,25.9657,25.9841,62400.0
2006-07-05 12:10:00,42.26,42.28,42.21,42.21,47800.0,25.9841,25.9964,25.9534,25.9534,47800.0
2006-07-05 12:15:00,42.21,42.21,42.19,42.2,61500.0,25.9534,25.9534,25.9411,25.9472,61500.0
2006-07-05 12:20:00,42.2,42.23,42.2,42.23,38600.0,25.9472,25.9657,25.9472,25.9657,38600.0
2006-07-05 12:25:00,42.22,42.24,42.22,42.23,49300.0,25.9595,25.9718,25.9595,25.9657,49300.0
2006-07-05 12:30:00,42.24,42.24,42.19,42.21,85600.0,25.9718,25.9718,25.9411,25.9534,85600.0
2006-07-05 12:35:00,42.19,42.21,42.18,42.21,62800.0,25.9411,25.9534,25.9349,25.9534,62800.0
2006-07-05 12:40:00,42.21,42.25,42.2,42.25,63800.0,25.9534,25.978,25.9472,25.978,63800.0
2006-07-05 12:45:00,42.25,42.26,42.24,42.24,62300.0,25.978,25.9841,25.9718,25.9718,62300.0
2006-07-05 12:50:00,42.26,42.27,42.24,42.26,29000.0,25.9841,25.9903,25.9718,25.9841,29000.0
2006-07-05 12:55:00,42.26,42.3,42.26,42.29,87200.0,25.9841,26.0087,25.9841,26.0026,87200.0
2006-07-05 13:00:00,42.29,42.31,42.26,42.26,50700.0,26.0026,26.0149,25.9841,25.9841,50700.0
2006-07-05 13:05:00,42.26,42.28,42.25,42.27,78400.0,25.9841,25.9964,25.978,25.9903,78400.0
2006-07-05 13:10:00,42.27,42.35,42.26,42.35,64500.0,25.9903,26.0395,25.9841,26.0395,64500.0
2006-07-05 13:15:00,42.34,42.39,42.34,42.38,65500.0,26.0333,26.0641,26.0333,26.0579,65500.0
2006-07-05 13:20:00,42.37,42.41,42.36,42.38,158300.0,26.0518,26.0764,26.0456,26.0579,158300.0
2006-07-05 13:25:00,42.38,42.41,42.37,42.37,41200.0,26.0579,26.0764,26.0518,26.0518,41200.0
2006-07-05 13:30:00,42.37,42.44,42.37,42.38,114500.0,26.0518,26.0948,26.0518,26.0579,114500.0
2006-07-05 13:35:00,42.37,42.4,42.37,42.4,37000.0,26.0518,26.0702,26.0518,26.0702,37000.0
2006-07-05 13:40:00,42.39,42.41,42.32,42.33,74600.0,26.0641,26.0764,26.021,26.0272,74600.0
2006-07-05 13:45:00,42.33,42.4,42.3,42.33,193800.0,26.0272,26.0702,26.0087,26.0272,193800.0
2006-07-05 13:50:00,42.33,42.37,42.32,42.34,96900.0,26.0272,26.0518,26.021,26.0333,96900.0
2006-07-05 13:55:00,42.34,42.42,42.34,42.41,1239700.0,26.0333,26.0825,26.0333,26.0764,1239700.0
2006-07-05 14:00:00,42.4,42.43,42.38,42.4,100500.0,26.0702,26.0887,26.0579,26.0702,100500.0
2006-07-05 14:05:00,42.4,42.41,42.38,42.4,58700.0,26.0702,26.0764,26.0579,26.0702,58700.0
2006-07-05 14:10:00,42.4,42.41,42.38,42.4,84700.0,26.0702,26.0764,26.0579,26.0702,84700.0
2006-07-05 14:15:00,42.41,42.41,42.37,42.39,108200.0,26.0764,26.0764,26.0518,26.0641,108200.0
2006-07-05 14:20:00,42.39,42.4,42.38,42.38,38200.0,26.0641,26.0702,26.0579,26.0579,38200.0
2006-07-05 14:25:00,42.4,42.4,42.38,42.39,52700.0,26.0702,26.0702,26.0579,26.0641,52700.0
2006-07-05 14:30:00,42.38,42.44,42.38,42.43,63500.0,26.0579,26.0948,26.0579,26.0887,63500.0
2006-07-05 14:35:00,42.44,42.5,42.41,42.44,111300.0,26.0948,26.1317,26.0764,26.0948,111300.0
2006-07-05 14:40:00,42.45,42.48,42.39,42.47,87100.0,26.101,26.1194,26.0641,26.1132,87100.0
2006-07-05 14:45:00,42.48,42.48,42.41,42.41,119100.0,26.1194,26.1194,26.0764,26.0764,119100.0
2006-07-05 14:50:00,42.41,42.42,42.39,42.4,560800.0,26.0764,26.0825,26.0641,26.0702,560800.0
2006-07-05 14:55:00,42.4,42.41,42.37,42.37,52800.0,26.0702,26.0764,26.0518,26.0518,52800.0
2006-07-05 15:00:00,42.38,42.38,42.34,42.37,68900.0,26.0579,26.0579,26.0333,26.0518,68900.0
2006-07-05 15:05:00,42.36,42.38,42.31,42.34,112500.0,26.0456,26.0579,26.0149,26.0333,112500.0
2006-07-05 15:10:00,42.34,42.37,42.3,42.36,146200.0,26.0333,26.0518,26.0087,26.0456,146200.0
2006-07-05 15:15:00,42.35,42.39,42.32,42.34,101600.0,26.0395,26.0641,26.021,26.0333,101600.0
2006-07-05 15:20:00,42.34,42.36,42.33,42.35,91700.0,26.0333,26.0456,26.0272,26.0395,91700.0
2006-07-05 15:25:00,42.35,42.37,42.34,42.35,89000.0,26.0395,26.0518,26.0333,26.0395,89000.0
2006-07-05 15:30:00,42.35,42.37,42.3,42.35,286600.0,26.0395,26.0518,26.0087,26.0395,286600.0
2006-07-05 15:35:00,42.35,42.36,42.33,42.35,153400.0,26.0395,26.0456,26.0272,26.0395,153400.0
2006-07-05 15:40:00,42.34,42.37,42.33,42.34,173700.0,26.0333,26.0518,26.0272,26.0333,173700.0
2006-07-05 15:45:00,42.35,42.47,42.34,42.45,134600.0,26.0395,26.1132,26.0333,26.101,134600.0
2006-07-05 15:50:00,42.45,42.46,42.4,42.42,147300.0,26.101,26.1071,26.0702,26.0825,147300.0
2006-07-05 15:55:00,42.42,42.42,42.4,42.41,185500.0,26.0825,26.0825,26.0702,26.0764,185500.0
2006-07-06 09:30:00,42.4,42.62,42.4,42.6,235100.0,26.0702,26.2055,26.0702,26.1932,235100.0
2006-07-06 09:35:00,42.6,42.61,42.48,42.52,93900.0,26.1932,26.1993,26.1194,26.144,93900.0
2006-07-06 09:40:00,42.51,42.59,42.44,42.52,150200.0,26.1378,26.187,26.0948,26.144,150200.0
2006-07-06 09:45:00,42.52,42.54,42.46,42.5,67100.0,26.144,26.1563,26.1071,26.1317,67100.0
2006-07-06 09:50:00,42.49,42.51,42.47,42.49,63000.0,26.1255,26.1378,26.1132,26.1255,63000.0
2006-07-06 09:55:00,42.49,42.54,42.47,42.52,50700.0,26.1255,26.1563,26.1132,26.144,50700.0
2006-07-06 10:00:00,42.51,42.57,42.49,42.57,95500.0,26.1378,26.1747,26.1255,26.1747,95500.0
2006-07-06 10:05:00,42.57,42.66,42.55,42.65,102100.0,26.1747,26.2301,26.1624,26.2239,102100.0
2006-07-06 10:10:00,42.65,42.65,42.55,42.56,91800.0,26.2239,26.2239,26.1624,26.1686,91800.0
2006-07-06 10:15:00,42.56,42.6,42.54,42.55,326800.0,26.1686,26.1932,26.1563,26.1624,326800.0
2006-07-06 10:20:00,42.56,42.61,42.54,42.55,144400.0,26.1686,26.1993,26.1563,26.1624,144400.0
2006-07-06 10:25:00,42.54,42.59,42.52,42.54,103100.0,26.1563,26.187,26.144,26.1563,103100.0
2006-07-06 10:30:00,42.53,42.56,42.51,42.53,135400.0,26.1501,26.1686,26.1378,26.1501,135400.0
2006-07-06 10:35:00,42.54,42.55,42.52,42.55,48900.0,26.1563,26.1624,26.144,26.1624,48900.0
2006-07-06 10:40:00,42.54,42.55,42.5,42.51,91900.0,26.1563,26.1624,26.1317,26.1378,91900.0
2006-07-06 10:45:00,42.52,42.54,42.52,42.53,150500.0,26.144,26.1563,26.144,26.1501,150500.0
2006-07-06 10:50:00,42.52,42.53,42.48,42.49,323600.0,26.144,26.1501,26.1194,26.1255,323600.0
2006-07-06 10:55:00,42.49,42.53,42.47,42.47,195600.0,26.1255,26.1501,26.1132,26.1132,195600.0
2006-07-06 11:00:00,42.46,42.52,42.46,42.5,96800.0,26.1071,26.144,26.1071,26.1317,96800.0
2006-07-06 11:05:00,42.5,42.58,42.5,42.57,99100.0,26.1317,26.1809,26.1317,26.1747,99100.0
2006-07-06 11:10:00,42.57,42.64,42.57,42.64,97000.0,26.1747,26.2178,26.1747,26.2178,97000.0
2006-07-06 11:15:00,42.62,42.67,42.58,42.58,135900.0,26.2055,26.2362,26.1809,26.1809,135900.0
2006-07-06 11:20:00,42.57,42.62,42.57,42.58,77100.0,26.1747,26.2055,26.1747,26.1809,77100.0
2006-07-06 11:25:00,42.57,42.61,42.57,42.6,80300.0,26.1747,26.1993,26.1747,26.1932,80300.0
2006-07-06 11:30:00,42.6,42.6,42.54,42.54,66300.0,26.1932,26.1932,26.1563,26.1563,66300.0
2006-07-06 11:35:00,42.54,42.57,42.53,42.54,53900.0,26.1563,26.1747,26.1501,26.1563,53900.0
2006-07-06 11:40:00,42.55,42.56,42.52,42.55,50100.0,26.1624,26.1686,26.144,26.1624,50100.0
2006-07-06 11:45:00,42.55,42.57,42.54,42.56,82100.0,26.1624,26.1747,26.1563,26.1686,82100.0
2006-07-06 11:50:00,42.55,42.55,42.5,42.5,96200.0,26.1624,26.1624,26.1317,26.1317,96200.0
2006-07-06 11:55:00,42.5,42.52,42.49,42.49,42500.0,26.1317,26.144,26.1255,26.1255,42500.0
2006-07-06 12:00:00,42.49,42.5,42.48,42.49,69500.0,26.1255,26.1317,26.1194,26.1255,69500.0
2006-07-06 12:05:00,42.49,42.5,42.46,42.48,53200.0,26.1255,26.1317,26.1071,26.1194,53200.0
2006-07-06 12:10:00,42.46,42.48,42.35,42.35,85600.0,26.1071,26.1194,26.0395,26.0395,85600.0
2006-07-06 12:15:00,42.36,42.39,42.29,42.37,126600.0,26.0456,26.0641,26.0026,26.0518,126600.0
2006-07-06 12:20:00,42.35,42.37,42.31,42.32,74500.0,26.0395,26.0518,26.0149,26.021,74500.0
2006-07-06 12:25:00,42.32,42.33,42.28,42.3,96200.0,26.021,26.0272,25.9964,26.0087,96200.0
2006-07-06 12:30:00,42.29,42.33,42.29,42.32,91600.0,26.0026,26.0272,26.0026,26.021,91600.0
2006-07-06 12:35:00,42.32,42.37,42.31,42.35,29300.0,26.021,26.0518,26.0149,26.0395,29300.0
2006-07-06 12:40:00,42.35,42.37,42.35,42.35,14700.0,26.0395,26.0518,26.0395,26.0395,14700.0
2006-07-06 12:45:00,42.36,42.37,42.34,42.37,41900.0,26.0456,26.0518,26.0333,26.0518,41900.0
2006-07-06 12:50:00,42.37,42.44,42.37,42.43,85600.0,26.0518,26.0948,26.0518,26.0887,85600.0
2006-07-06 12:55:00,42.44,42.45,42.38,42.41,72000.0,26.0948,26.101,26.0579,26.0764,72000.0
2006-07-06 13:00:00,42.42,42.45,42.42,42.42,71200.0,26.0825,26.101,26.0825,26.0825,71200.0
2006-07-06 13:05:00,42.42,42.47,42.42,42.47,38600.0,26.0825,26.1132,26.0825,26.1132,38600.0
2006-07-06 13:10:00,42.47,42.49,42.45,42.47,59500.0,26.1132,26.1255,26.101,26.1132,59500.0
2006-07-06 13:15:00,42.46,42.47,42.35,42.35,1044200.0,26.1071,26.1132,26.0395,26.0395,1044200.0
2006-07-06 13:20:00,42.43,42.43,42.42,42.42,23300.0,26.0887,26.0887,26.0825,26.0825,23300.0
2006-07-06 13:25:00,42.42,42.43,42.36,42.37,83700.0,26.0825,26.0887,26.0456,26.0518,83700.0
2006-07-06 13:30:00,42.37,42.39,42.36,42.39,49000.0,26.0518,26.0641,26.0456,26.0641,49000.0
2006-07-06 13:35:00,42.39,42.4,42.38,42.38,36400.0,26.0641,26.0702,26.0579,26.0579,36400.0
2006-07-06 13:40:00,42.38,42.43,42.38,42.41,110000.0,26.0579,26.0887,26.0579,26.0764,110000.0
2006-07-06 13:45:00,42.42,42.44,42.4,42.4,70900.0,26.0825,26.0948,26.0702,26.0702,70900.0
2006-07-06 13:50:00,42.41,42.41,42.38,42.39,49700.0,26.0764,26.0764,26.0579,26.0641,49700.0
2006-07-06 13:55:00,42.39,42.4,42.35,42.39,53500.0,26.0641,26.0702,26.0395,26.0641,53500.0
2006-07-06 14:00:00,42.38,42.41,42.38,42.38,66600.0,26.0579,26.0764,26.0579,26.0579,66600.0
2006-07-06 14:05:00,42.38,42.4,42.35,42.37,122500.0,26.0579,26.0702,26.0395,26.0518,122500.0
2006-07-06 14:10:00,42.38,42.38,42.35,42.37,84500.0,26.0579,26.0579,26.0395,26.0518,84500.0
2006-07-06 14:15:00,42.37,42.38,42.36,42.36,71000.0,26.0518,26.0579,26.0456,26.0456,71000.0
2006-07-06 14:20:00,42.37,42.39,42.35,42.37,130100.0,26.0518,26.0641,26.0395,26.0518,130100.0
2006-07-06 14:25:00,42.37,42.4,42.37,42.39,268600.0,26.0518,26.0702,26.0518,26.0641,268600.0
2006-07-06 14:30:00,42.39,42.39,42.31,42.32,176700.0,26.0641,26.0641,26.0149,26.021,176700.0
2006-07-06 14:35:00,42.32,42.36,42.27,42.36,43700.0,26.021,26.0456,25.9903,26.0456,43700.0
2006-07-06 14:40:00,42.36,42.36,42.28,42.3,146900.0,26.0456,26.0456,25.9964,26.0087,146900.0
2006-07-06 14:45:00,42.31,42.35,42.31,42.35,58700.0,26.0149,26.0395,26.0149,26.0395,58700.0
2006-07-06 14:50:00,42.35,42.39,42.33,42.35,104300.0,26.0395,26.0641,26.0272,26.0395,104300.0
2006-07-06 14:55:00,42.36,42.36,42.29,42.3,88200.0,26.0456,26.0456,26.0026,26.0087,88200.0
2006-07-06 15:00:00,42.3,42.31,42.28,42.31,273200.0,26.0087,26.0149,25.9964,26.0149,273200.0
2006-07-06 15:05:00,42.31,42.39,42.31,42.36,38400.0,26.0149,26.0641,26.0149,26.0456,38400.0
2006-07-06 15:10:00,42.36,42.38,42.34,42.38,148500.0,26.0456,26.0579,26.0333,26.0579,148500.0
2006-07-06 15:15:00,42.38,42.4,42.35,42.38,43900.0,26.0579,26.0702,26.0395,26.0579,43900.0
2006-07-06 15:20:00,42.39,42.42,42.37,42.41,144800.0,26.0641,26.0825,26.0518,26.0764,144800.0
2006-07-06 15:25:00,42.42,42.42,42.32,42.34,367900.0,26.0825,26.0825,26.021,26.0333,367900.0
2006-07-06 15:30:00,42.33,42.4,42.32,42.4,99100.0,26.0272,26.0702,26.021,26.0702,99100.0
2006-07-06 15:35:00,42.4,42.46,42.39,42.43,216600.0,26.0702,26.1071,26.0641,26.0887,216600.0
2006-07-06 15:40:00,42.44,42.46,42.4,42.41,194600.0,26.0948,26.1071,26.0702,26.0764,194600.0
2006-07-06 15:45:00,42.41,42.42,42.39,42.4,329300.0,26.0764,26.0825,26.0641,26.0702,329300.0
2006-07-06 15:50:00,42.4,42.47,42.4,42.47,140400.0,26.0702,26.1132,26.0702,26.1132,140400.0
2006-07-06 15:55:00,42.46,42.47,42.44,42.46,148000.0,26.1071,26.1132,26.0948,26.1071,148000.0
2006-07-07 09:30:00,42.45,42.48,42.31,42.46,194100.0,26.101,26.1194,26.0149,26.1071,194100.0
2006-07-07 09:35:00,42.48,42.56,42.38,42.5,164800.0,26.1194,26.1686,26.0579,26.1317,164800.0
2006-07-07 09:40:00,42.5,42.69,42.45,42.61,328200.0,26.1317,26.2485,26.101,26.1993,328200.0
2006-07-07 09:45:00,42.6,42.64,42.52,42.54,96500.0,26.1932,26.2178,26.144,26.1563,96500.0
2006-07-07 09:50:00,42.54,42.64,42.51,42.57,60300.0,26.1563,26.2178,26.1378,26.1747,60300.0
2006-07-07 09:55:00,42.57,42.61,42.57,42.61,68000.0,26.1747,26.1993,26.1747,26.1993,68000.0
2006-07-07 10:00:00,42.62,42.66,42.6,42.61,85900.0,26.2055,26.2301,26.1932,26.1993,85900.0
2006-07-07 10:05:00,42.61,42.63,42.58,42.63,71200.0,26.1993,26.2116,26.1809,26.2116,71200.0
2006-07-07 10:10:00,42.62,42.71,42.59,42.66,96500.0,26.2055,26.2608,26.187,26.2301,96500.0
2006-07-07 10:15:00,42.68,42.71,42.6,42.61,75600.0,26.2424,26.2608,26.1932,26.1993,75600.0
2006-07-07 10:20:00,42.61,42.68,42.6,42.66,332100.0,26.1993,26.2424,26.1932,26.2301,332100.0
2006-07-07 10:25:00,42.66,42.75,42.66,42.69,136400.0,26.2301,26.2854,26.2301,26.2485,136400.0
2006-07-07 10:30:00,42.68,42.7,42.65,42.65,58400.0,26.2424,26.2547,26.2239,26.2239,58400.0
2006-07-07 10:35:00,42.65,42.65,42.57,42.59,74400.0,26.2239,26.2239,26.1747,26.187,74400.0
2006-07-07 10:40:00,42.59,42.61,42.55,42.55,53600.0,26.187,26.1993,26.1624,26.1624,53600.0
2006-07-07 10:45:00,42.56,42.62,42.56,42.6,45600.0,26.1686,26.2055,26.1686,26.1932,45600.0
2006-07-07 10:50:00,42.6,42.61,42.57,42.57,46500.0,26.1932,26.1993,26.1747,26.1747,46500.0
2006-07-07 10:55:00,42.57,42.58,42.5,42.5,45300.0,26.1747,26.1809,26.1317,26.1317,45300.0
2006-07-07 11:00:00,42.5,42.52,42.48,42.5,65100.0,26.1317,26.144,26.1194,26.1317,65100.0
2006-07-07 11:05:00,42.51,42.57,42.5,42.52,50400.0,26.1378,26.1747,26.1317,26.144,50400.0
2006-07-07 11:10:00,42.52,42.53,42.5,42.51,29800.0,26.144,26.1501,26.1317,26.1378,29800.0
2006-07-07 11:15:00,42.51,42.52,42.49,42.51,64800.0,26.1378,26.144,26.1255,26.1378,64800.0
2006-07-07 11:20:00,42.51,42.51,42.49,42.49,86900.0,26.1378,26.1378,26.1255,26.1255,86900.0
2006-07-07 11:25:00,42.49,42.5,42.48,42.49,34900.0,26.1255,26.1317,26.1194,26.1255,34900.0
2006-07-07 11:30:00,42.49,42.56,42.48,42.54,142800.0,26.1255,26.1686,26.1194,26.1563,142800.0
2006-07-07 11:35:00,42.54,42.58,42.53,42.57,61100.0,26.1563,26.1809,26.1501,26.1747,61100.0
2006-07-07 11:40:00,42.57,42.61,42.55,42.55,56500.0,26.1747,26.1993,26.1624,26.1624,56500.0
2006-07-07 11:45:00,42.55,42.58,42.54,42.55,31300.0,26.1624,26.1809,26.1563,26.1624,31300.0
2006-07-07 11:50:00,42.55,42.56,42.52,42.56,57500.0,26.1624,26.1686,26.144,26.1686,57500.0
2006-07-07 11:55:00,42.55,42.55,42.5,42.5,37700.0,26.1624,26.1624,26.1317,26.1317,37700.0
2006-07-07 12:00:00,42.5,42.52,42.48,42.49,30700.0,26.1317,26.144,26.1194,26.1255,30700.0
2006-07-07 12:05:00,42.49,42.51,42.47,42.5,87100.0,26.1255,26.1378,26.1132,26.1317,87100.0
2006-07-07 12:10:00,42.49,42.52,42.48,42.49,25300.0,26.1255,26.144,26.1194,26.1255,25300.0
2006-07-07 12:15:00,42.48,42.52,42.47,42.5,28300.0,26.1194,26.144,26.1132,26.1317,28300.0
2006-07-07 12:20:00,42.51,42.6,42.5,42.6,24300.0,26.1378,26.1932,26.1317,26.1932,24300.0
2006-07-07 12:25:00,42.58,42.61,42.58,42.6,44800.0,26.1809,26.1993,26.1809,26.1932,44800.0
2006-07-07 12:30:00,42.6,42.63,42.59,42.61,224000.0,26.1932,26.2116,26.187,26.1993,224000.0
2006-07-07 12:35:00,42.61,42.67,42.61,42.65,33700.0,26.1993,26.2362,26.1993,26.2239,33700.0
2006-07-07 12:40:00,42.63,42.64,42.59,42.6,33900.0,26.2116,26.2178,26.187,26.1932,33900.0
2006-07-07 12:45:00,42.6,42.62,42.59,42.59,19500.0,26.1932,26.2055,26.187,26.187,19500.0
2006-07-07 12:50:00,42.59,42.62,42.59,42.6,14400.0,26.187,26.2055,26.187,26.1932,14400.0
2006-07-07 12:55:00,42.59,42.6,42.52,42.54,48300.0,26.187,26.1932,26.144,26.1563,48300.0
2006-07-07 13:00:00,42.54,42.55,42.49,42.49,54200.0,26.1563,26.1624,26.1255,26.1255,54200.0
2006-07-07 13:05:00,42.47,42.5,42.46,42.47,49500.0,26.1132,26.1317,26.1071,26.1132,49500.0
2006-07-07 13:10:00,42.47,42.49,42.4,42.42,59400.0,26.1132,26.1255,26.0702,26.0825,59400.0
2006-07-07 13:15:00,42.42,42.43,42.34,42.38,69800.0,26.0825,26.0887,26.0333,26.0579,69800.0
2006-07-07 13:20:00,42.38,42.46,42.38,42.45,59100.0,26.0579,26.1071,26.0579,26.101,59100.0
2006-07-07 13:25:00,42.45,42.51,42.45,42.48,72500.0,26.101,26.1378,26.101,26.1194,72500.0
2006-07-07 13:30:00,42.49,42.51,42.46,42.5,37800.0,26.1255,26.1378,26.1071,26.1317,37800.0
2006-07-07 13:35:00,42.49,42.51,42.48,42.49,64200.0,26.1255,26.1378,26.1194,26.1255,64200.0
2006-07-07 13:40:00,42.5,42.51,42.48,42.51,44500.0,26.1317,26.1378,26.1194,26.1378,44500.0
2006-07-07 13:45:00,42.5,42.55,42.5,42.52,74100.0,26.1317,26.1624,26.1317,26.144,74100.0
2006-07-07 13:50:00,42.51,42.52,42.5,42.5,36700.0,26.1378,26.144,26.1317,26.1317,36700.0
2006-07-07 13:55:00,42.5,42.51,42.5,42.51,45100.0,26.1317,26.1378,26.1317,26.1378,45100.0
2006-07-07 14:00:00,42.5,42.56,42.49,42.56,32100.0,26.1317,26.1686,26.1255,26.1686,32100.0
2006-07-07 14:05:00,42.56,42.58,42.51,42.52,33800.0,26.1686,26.1809,26.1378,26.144,33800.0
2006-07-07 14:10:00,42.52,42.55,42.51,42.53,30800.0,26.144,26.1624,26.1378,26.1501,30800.0
2006-07-07 14:15:00,42.53,42.56,42.53,42.53,69800.0,26.1501,26.1686,26.1501,26.1501,69800.0
2006-07-07 14:20:00,42.53,42.55,42.53,42.54,19600.0,26.1501,26.1624,26.1501,26.1563,19600.0
2006-07-07 14:25:00,42.54,42.54,42.51,42.51,19400.0,26.1563,26.1563,26.1378,26.1378,19400.0
2006-07-07 14:30:00,42.5,42.51,42.46,42.49,61200.0,26.1317,26.1378,26.1071,26.1255,61200.0
2006-07-07 14:35:00,42.5,42.52,42.46,42.47,74800.0,26.1317,26.144,26.1071,26.1132,74800.0
2006-07-07 14:40:00,42.46,42.46,42.36,42.4,126700.0,26.1071,26.1071,26.0456,26.0702,126700.0
2006-07-07 14:45:00,42.4,42.4,42.31,42.35,86000.0,26.0702,26.0702,26.0149,26.0395,86000.0
2006-07-07 14:50:00,42.35,42.38,42.31,42.36,117200.0,26.0395,26.0579,26.0149,26.0456,117200.0
2006-07-07 14:55:00,42.36,42.38,42.32,42.33,119300.0,26.0456,26.0579,26.021,26.0272,119300.0
2006-07-07 15:00:00,42.32,42.33,42.29,42.32,141900.0,26.021,26.0272,26.0026,26.021,141900.0
2006-07-07 15:05:00,42.32,42.34,42.3,42.33,53000.0,26.021,26.0333,26.0087,26.0272,53000.0
2006-07-07 15:10:00,42.34,42.36,42.31,42.31,107400.0,26.0333,26.0456,26.0149,26.0149,107400.0
2006-07-07 15:15:00,42.32,42.34,42.31,42.34,54000.0,26.021,26.0333,26.0149,26.0333,54000.0
2006-07-07 15:20:00,42.33,42.36,42.31,42.36,142600.0,26.0272,26.0456,26.0149,26.0456,142600.0
2006-07-07 15:25:00,42.35,42.39,42.34,42.35,69100.0,26.0395,26.0641,26.0333,26.0395,69100.0
2006-07-07 15:30:00,42.35,42.38,42.34,42.36,47500.0,26.0395,26.0579,26.0333,26.0456,47500.0
2006-07-07 15:35:00,42.36,42.36,42.29,42.3,83100.0,26.0456,26.0456,26.0026,26.0087,83100.0
2006-07-07 15:40:00,42.31,42.38,42.31,42.35,102600.0,26.0149,26.0579,26.0149,26.0395,102600.0
2006-07-07 15:45:00,42.37,42.42,42.35,42.4,175000.0,26.0518,26.0825,26.0395,26.0702,175000.0
2006-07-07 15:50:00,42.41,42.45,42.38,42.43,164400.0,26.0764,26.101,26.0579,26.0887,164400.0
2006-07-07 15:55:00,42.45,42.46,42.4,42.41,242400.0,26.101,26.1071,26.0702,26.0764,242400.0
2006-07-10 09:30:00,42.54,42.6,42.5,42.54,169500.0,26.1563,26.1932,26.1317,26.1563,169500.0
2006-07-10 09:35:00,42.54,42.67,42.54,42.6,75600.0,26.1563,26.2362,26.1563,26.1932,75600.0
2006-07-10 09:40:00,42.58,42.69,42.58,42.61,81500.0,26.1809,26.2485,26.1809,26.1993,81500.0
2006-07-10 09:45:00,42.61,42.67,42.58,42.62,47800.0,26.1993,26.2362,26.1809,26.2055,47800.0
2006-07-10 09:50:00,42.62,42.68,42.6,42.6,50500.0,26.2055,26.2424,26.1932,26.1932,50500.0
2006-07-10 09:55:00,42.59,42.6,42.54,42.56,37000.0,26.187,26.1932,26.1563,26.1686,37000.0
2006-07-10 10:00:00,42.56,42.68,42.55,42.59,83800.0,26.1686,26.2424,26.1624,26.187,83800.0
2006-07-10 10:05:00,42.62,42.65,42.61,42.61,28900.0,26.2055,26.2239,26.1993,26.1993,28900.0
2006-07-10 10:10:00,42.61,42.61,42.58,42.61,37900.0,26.1993,26.1993,26.1809,26.1993,37900.0
2006-07-10 10:15:00,42.6,42.62,42.56,42.57,58200.0,26.1932,26.2055,26.1686,26.1747,58200.0
2006-07-10 10:20:00,42.58,42.6,42.56,42.58,26100.0,26.1809,26.1932,26.1686,26.1809,26100.0
2006-07-10 10:25:00,42.57,42.65,42.56,42.63,28500.0,26.1747,26.2239,26.1686,26.2116,28500.0
2006-07-10 10:30:00,42.64,42.65,42.58,42.59,30800.0,26.2178,26.2239,26.1809,26.187,30800.0
2006-07-10 10:35:00,42.59,42.6,42.56,42.59,25400.0,26.187,26.1932,26.1686,26.187,25400.0
2006-07-10 10:40:00,42.59,42.61,42.55,42.6,94900.0,26.187,26.1993,26.1624,26.1932,94900.0
2006-07-10 10:45:00,42.6,42.6,42.57,42.6,61600.0,26.1932,26.1932,26.1747,26.1932,61600.0
2006-07-10 10:50:00,42.6,42.61,42.57,42.59,94800.0,26.1932,26.1993,26.1747,26.187,94800.0
2006-07-10 10:55:00,42.6,42.63,42.57,42.58,73600.0,26.1932,26.2116,26.1747,26.1809,73600.0
2006-07-10 11:00:00,42.61,42.62,42.57,42.58,40300.0,26.1993,26.2055,26.1747,26.1809,40300.0
2006-07-10 11:05:00,42.59,42.59,42.54,42.55,78100.0,26.187,26.187,26.1563,26.1624,78100.0
2006-07-10 11:10:00,42.55,42.6,42.54,42.54,57000.0,26.1624,26.1932,26.1563,26.1563,57000.0
2006-07-10 11:15:00,42.54,42.55,42.52,42.52,68300.0,26.1563,26.1624,26.144,26.144,68300.0
2006-07-10 11:20:00,42.52,42.53,42.5,42.52,194700.0,26.144,26.1501,26.1317,26.144,194700.0
2006-07-10 11:25:00,42.51,42.57,42.51,42.55,45900.0,26.1378,26.1747,26.1378,26.1624,45900.0
2006-07-10 11:30:00,42.55,42.56,42.5,42.5,67000.0,26.1624,26.1686,26.1317,26.1317,67000.0
2006-07-10 11:35:00,42.51,42.53,42.45,42.5,52200.0,26.1378,26.1501,26.101,26.1317,52200.0
2006-07-10 11:40:00,42.49,42.52,42.49,42.51,55800.0,26.1255,26.144,26.1255,26.1378,55800.0
2006-07-10 11:45:00,42.5,42.56,42.5,42.54,43300.0,26.1317,26.1686,26.1317,26.1563,43300.0
2006-07-10 11:50:00,42.55,42.55,42.52,42.53,42500.0,26.1624,26.1624,26.144,26.1501,42500.0
2006-07-10 11:55:00,42.52,42.53,42.5,42.52,34100.0,26.144,26.1501,26.1317,26.144,34100.0
2006-07-10 12:00:00,42.52,42.52,42.46,42.47,31100.0,26.144,26.144,26.1071,26.1132,31100.0
2006-07-10 12:05:00,42.47,42.48,42.43,42.47,43000.0,26.1132,26.1194,26.0887,26.1132,43000.0
2006-07-10 12:10:00,42.47,42.49,42.46,42.47,22100.0,26.1132,26.1255,26.1071,26.1132,22100.0
2006-07-10 12:15:00,42.45,42.54,42.45,42.54,32700.0,26.101,26.1563,26.101,26.1563,32700.0
2006-07-10 12:20:00,42.54,42.54,42.49,42.54,23700.0,26.1563,26.1563,26.1255,26.1563,23700.0
2006-07-10 12:25:00,42.52,42.54,42.51,42.51,43200.0,26.144,26.1563,26.1378,26.1378,43200.0
2006-07-10 12:30:00,42.51,42.54,42.49,42.51,22900.0,26.1378,26.1563,26.1255,26.1378,22900.0
2006-07-10 12:35:00,42.51,42.53,42.5,42.52,34500.0,26.1378,26.1501,26.1317,26.144,34500.0
2006-07-10 12:40:00,42.52,42.55,42.51,42.54,59600.0,26.144,26.1624,26.1378,26.1563,59600.0
2006-07-10 12:45:00,42.54,42.55,42.51,42.52,32800.0,26.1563,26.1624,26.1378,26.144,32800.0
2006-07-10 12:50:00,42.52,42.57,42.48,42.51,74300.0,26.144,26.1747,26.1194,26.1378,74300.0
2006-07-10 12:55:00,42.5,42.51,42.49,42.5,29400.0,26.1317,26.1378,26.1255,26.1317,29400.0
2006-07-10 13:00:00,42.5,42.5,42.45,42.49,49900.0,26.1317,26.1317,26.101,26.1255,49900.0
2006-07-10 13:05:00,42.49,42.53,42.46,42.47,46500.0,26.1255,26.1501,26.1071,26.1132,46500.0
2006-07-10 13:10:00,42.46,42.53,42.46,42.52,37000.0,26.1071,26.1501,26.1071,26.144,37000.0
2006-07-10 13:15:00,42.52,42.53,42.48,42.49,45400.0,26.144,26.1501,26.1194,26.1255,45400.0
2006-07-10 13:20:00,42.5,42.54,42.49,42.54,21900.0,26.1317,26.1563,26.1255,26.1563,21900.0
2006-07-10 13:25:00,42.54,42.59,42.53,42.58,52500.0,26.1563,26.187,26.1501,26.1809,52500.0
2006-07-10 13:30:00,42.58,42.59,42.54,42.56,34300.0,26.1809,26.187,26.1563,26.1686,34300.0
2006-07-10 13:35:00,42.57,42.58,42.55,42.56,268600.0,26.1747,26.1809,26.1624,26.1686,268600.0
2006-07-10 13:40:00,42.56,42.57,42.54,42.56,34900.0,26.1686,26.1747,26.1563,26.1686,34900.0
2006-07-10 13:45:00,42.57,42.59,42.56,42.58,31100.0,26.1747,26.187,26.1686,26.1809,31100.0
2006-07-10 13:50:00,42.59,42.59,42.57,42.58,34500.0,26.187,26.187,26.1747,26.1809,34500.0
2006-07-10 13:55:00,42.59,42.59,42.54,42.55,24400.0,26.187,26.187,26.1563,26.1624,24400.0
2006-07-10 14:00:00,42.56,42.58,42.55,42.58,36400.0,26.1686,26.1809,26.1624,26.1809,36400.0
2006-07-10 14:05:00,42.58,42.58,42.52,42.53,184900.0,26.1809,26.1809,26.144,26.1501,184900.0
2006-07-10 14:10:00,42.54,42.55,42.51,42.51,26900.0,26.1563,26.1624,26.1378,26.1378,26900.0
2006-07-10 14:15:00,42.51,42.54,42.51,42.53,27500.0,26.1378,26.1563,26.1378,26.1501,27500.0
2006-07-10 14:20:00,42.53,42.54,42.51,42.53,39800.0,26.1501,26.1563,26.1378,26.1501,39800.0
2006-07-10 14:25:00,42.53,42.59,42.53,42.55,172200.0,26.1501,26.187,26.1501,26.1624,172200.0
2006-07-10 14:30:00,42.55,42.56,42.53,42.53,39300.0,26.1624,26.1686,26.1501,26.1501,39300.0
2006-07-10 14:35:00,42.53,42.56,42.53,42.55,38300.0,26.1501,26.1686,26.1501,26.1624,38300.0
2006-07-10 14:40:00,42.55,42.56,42.49,42.51,95800.0,26.1624,26.1686,26.1255,26.1378,95800.0
2006-07-10 14:45:00,42.54,42.57,42.51,42.53,98300.0,26.1563,26.1747,26.1378,26.1501,98300.0
2006-07-10 14:50:00,42.52,42.54,42.52,42.52,95600.0,26.144,26.1563,26.144,26.144,95600.0
2006-07-10 14:55:00,42.52,42.54,42.49,42.53,67700.0,26.144,26.1563,26.1255,26.1501,67700.0
2006-07-10 15:00:00,42.52,42.54,42.5,42.51,48900.0,26.144,26.1563,26.1317,26.1378,48900.0
2006-07-10 15:05:00,42.51,42.56,42.5,42.52,52600.0,26.1378,26.1686,26.1317,26.144,52600.0
2006-07-10 15:10:00,42.52,42.55,42.51,42.51,41800.0,26.144,26.1624,26.1378,26.1378,41800.0
2006-07-10 15:15:00,42.51,42.57,42.51,42.55,48900.0,26.1378,26.1747,26.1378,26.1624,48900.0
2006-07-10 15:20:00,42.56,42.6,42.53,42.59,59600.0,26.1686,26.1932,26.1501,26.187,59600.0
2006-07-10 15:25:00,42.59,42.6,42.58,42.6,45900.0,26.187,26.1932,26.1809,26.1932,45900.0
2006-07-10 15:30:00,42.6,42.6,42.57,42.58,59800.0,26.1932,26.1932,26.1747,26.1809,59800.0
2006-07-10 15:35:00,42.59,42.6,42.57,42.57,66200.0,26.187,26.1932,26.1747,26.1747,66200.0
2006-07-10 15:40:00,42.56,42.57,42.53,42.55,142300.0,26.1686,26.1747,26.1501,26.1624,142300.0
2006-07-10 15:45:00,42.55,42.59,42.54,42.58,66400.0,26.1624,26.187,26.1563,26.1809,66400.0
2006-07-10 15:50:00,42.57,42.62,42.57,42.61,102500.0,26.1747,26.2055,26.1747,26.1993,102500.0
2006-07-10 15:55:00,42.61,42.62,42.61,42.62,157000.0,26.1993,26.2055,26.1993,26.2055,157000.0
2006-07-11 09:30:00,42.36,42.51,42.33,42.42,206800.0,26.0456,26.1378,26.0272,26.0825,206800.0
2006-07-11 09:35:00,42.41,42.47,42.39,42.42,86700.0,26.0764,26.1132,26.0641,26.0825,86700.0
2006-07-11 09:40:00,42.43,42.43,42.38,42.42,78100.0,26.0887,26.0887,26.0579,26.0825,78100.0
2006-07-11 09:45:00,42.43,42.48,42.4,42.48,78000.0,26.0887,26.1194,26.0702,26.1194,78000.0
2006-07-11 09:50:00,42.48,42.52,42.48,42.51,154200.0,26.1194,26.144,26.1194,26.1378,154200.0
2006-07-11 09:55:00,42.52,42.53,42.47,42.53,80900.0,26.144,26.1501,26.1132,26.1501,80900.0
2006-07-11 10:00:00,42.51,42.51,42.48,42.5,152600.0,26.1378,26.1378,26.1194,26.1317,152600.0
2006-07-11 10:05:00,42.49,42.51,42.43,42.45,70400.0,26.1255,26.1378,26.0887,26.101,70400.0
2006-07-11 10:10:00,42.43,42.5,42.42,42.46,112100.0,26.0887,26.1317,26.0825,26.1071,112100.0
2006-07-11 10:15:00,42.46,42.5,42.46,42.47,29000.0,26.1071,26.1317,26.1071,26.1132,29000.0
2006-07-11 10:20:00,42.47,42.49,42.43,42.46,27900.0,26.1132,26.1255,26.0887,26.1071,27900.0
2006-07-11 10:25:00,42.46,42.47,42.43,42.46,45600.0,26.1071,26.1132,26.0887,26.1071,45600.0
2006-07-11 10:30:00,42.47,42.47,42.43,42.45,172600.0,26.1132,26.1132,26.0887,26.101,172600.0
2006-07-11 10:35:00,42.45,42.47,42.43,42.46,635900.0,26.101,26.1132,26.0887,26.1071,635900.0
2006-07-11 10:40:00,42.44,42.46,42.43,42.44,352100.0,26.0948,26.1071,26.0887,26.0948,352100.0
2006-07-11 10:45:00,42.44,42.46,42.4,42.4,54900.0,26.0948,26.1071,26.0702,26.0702,54900.0
2006-07-11 10:50:00,42.41,42.41,42.38,42.38,52300.0,26.0764,26.0764,26.0579,26.0579,52300.0
2006-07-11 10:55:00,42.38,42.39,42.31,42.34,131300.0,26.0579,26.0641,26.0149,26.0333,131300.0
2006-07-11 11:00:00,42.33,42.35,42.32,42.33,49700.0,26.0272,26.0395,26.021,26.0272,49700.0
2006-07-11 11:05:00,42.33,42.38,42.32,42.37,58400.0,26.0272,26.0579,26.021,26.0518,58400.0
2006-07-11 11:10:00,42.38,42.39,42.33,42.34,87200.0,26.0579,26.0641,26.0272,26.0333,87200.0
2006-07-11 11:15:00,42.35,42.35,42.33,42.34,35900.0,26.0395,26.0395,26.0272,26.0333,35900.0
2006-07-11 11:20:00,42.35,42.35,42.29,42.31,58100.0,26.0395,26.0395,26.0026,26.0149,58100.0
2006-07-11 11:25:00,42.29,42.35,42.27,42.34,59700.0,26.0026,26.0395,25.9903,26.0333,59700.0
2006-07-11 11:30:00,42.35,42.37,42.31,42.31,71800.0,26.0395,26.0518,26.0149,26.0149,71800.0
2006-07-11 11:35:00,42.31,42.31,42.29,42.3,70600.0,26.0149,26.0149,26.0026,26.0087,70600.0
2006-07-11 11:40:00,42.3,42.3,42.27,42.3,36100.0,26.0087,26.0087,25.9903,26.0087,36100.0
2006-07-11 11:45:00,42.29,42.3,42.28,42.3,62900.0,26.0026,26.0087,25.9964,26.0087,62900.0
2006-07-11 11:50:00,42.3,42.3,42.28,42.28,82700.0,26.0087,26.0087,25.9964,25.9964,82700.0
2006-07-11 11:55:00,42.28,42.29,42.24,42.27,86400.0,25.9964,26.0026,25.9718,25.9903,86400.0
2006-07-11 12:00:00,42.26,42.28,42.16,42.17,121500.0,25.9841,25.9964,25.9226,25.9288,121500.0
2006-07-11 12:05:00,42.17,42.18,42.16,42.16,78600.0,25.9288,25.9349,25.9226,25.9226,78600.0
2006-07-11 12:10:00,42.16,42.25,42.15,42.24,82200.0,25.9226,25.978,25.9165,25.9718,82200.0
2006-07-11 12:15:00,42.24,42.27,42.22,42.24,68400.0,25.9718,25.9903,25.9595,25.9718,68400.0
2006-07-11 12:20:00,42.24,42.28,42.23,42.25,65400.0,25.9718,25.9964,25.9657,25.978,65400.0
2006-07-11 12:25:00,42.24,42.25,42.22,42.22,46500.0,25.9718,25.978,25.9595,25.9595,46500.0
2006-07-11 12:30:00,42.22,42.29,42.21,42.29,51200.0,25.9595,26.0026,25.9534,26.0026,51200.0
2006-07-11 12:35:00,42.29,42.3,42.28,42.3,91400.0,26.0026,26.0087,25.9964,26.0087,91400.0
2006-07-11 12:40:00,42.3,42.31,42.27,42.3,161200.0,26.0087,26.0149,25.9903,26.0087,161200.0
2006-07-11 12:45:00,42.3,42.3,42.28,42.3,189000.0,26.0087,26.0087,25.9964,26.0087,189000.0
2006-07-11 12:50:00,42.3,42.31,42.29,42.31,50300.0,26.0087,26.0149,26.0026,26.0149,50300.0
2006-07-11 12:55:00,42.29,42.31,42.29,42.3,29000.0,26.0026,26.0149,26.0026,26.0087,29000.0
2006-07-11 13:00:00,42.3,42.32,42.28,42.32,53600.0,26.0087,26.021,25.9964,26.021,53600.0
2006-07-11 13:05:00,42.32,42.36,42.32,42.35,62900.0,26.021,26.0456,26.021,26.0395,62900.0
2006-07-11 13:10:00,42.35,42.36,42.3,42.3,57900.0,26.0395,26.0456,26.0087,26.0087,57900.0
2006-07-11 13:15:00,42.3,42.33,42.28,42.32,58800.0,26.0087,26.0272,25.9964,26.021,58800.0
2006-07-11 13:20:00,42.33,42.33,42.31,42.32,30400.0,26.0272,26.0272,26.0149,26.021,30400.0
2006-07-11 13:25:00,42.31,42.33,42.29,42.3,62600.0,26.0149,26.0272,26.0026,26.0087,62600.0
2006-07-11 13:30:00,42.3,42.3,42.29,42.29,89400.0,26.0087,26.0087,26.0026,26.0026,89400.0
2006-07-11 13:35:00,42.3,42.3,42.23,42.25,81500.0,26.0087,26.0087,25.9657,25.978,81500.0
2006-07-11 13:40:00,42.24,42.28,42.23,42.28,82000.0,25.9718,25.9964,25.9657,25.9964,82000.0
2006-07-11 13:45:00,42.28,42.35,42.27,42.34,134400.0,25.9964,26.0395,25.9903,26.0333,134400.0
2006-07-11 13:50:00,42.35,42.38,42.34,42.35,57400.0,26.0395,26.0579,26.0333,26.0395,57400.0
2006-07-11 13:55:00,42.35,42.35,42.33,42.34,270100.0,26.0395,26.0395,26.0272,26.0333,270100.0
2006-07-11 14:00:00,42.35,42.38,42.33,42.35,63100.0,26.0395,26.0579,26.0272,26.0395,63100.0
2006-07-11 14:05:00,42.35,42.44,42.34,42.44,77700.0,26.0395,26.0948,26.0333,26.0948,77700.0
2006-07-11 14:10:00,42.43,42.47,42.41,42.46,88000.0,26.0887,26.1132,26.0764,26.1071,88000.0
2006-07-11 14:15:00,42.46,42.5,42.43,42.46,112900.0,26.1071,26.1317,26.0887,26.1071,112900.0
2006-07-11 14:20:00,42.46,42.5,42.44,42.49,84300.0,26.1071,26.1317,26.0948,26.1255,84300.0
2006-07-11 14:25:00,42.5,42.51,42.48,42.48,70700.0,26.1317,26.1378,26.1194,26.1194,70700.0
2006-07-11 14:30:00,42.47,42.47,42.43,42.44,57000.0,26.1132,26.1132,26.0887,26.0948,57000.0
2006-07-11 14:35:00,42.44,42.45,42.39,42.4,69500.0,26.0948,26.101,26.0641,26.0702,69500.0
2006-07-11 14:40:00,42.41,42.41,42.35,42.37,47400.0,26.0764,26.0764,26.0395,26.0518,47400.0
2006-07-11 14:45:00,42.38,42.42,42.35,42.37,71300.0,26.0579,26.0825,26.0395,26.0518,71300.0
2006-07-11 14:50:00,42.37,42.41,42.37,42.4,53200.0,26.0518,26.0764,26.0518,26.0702,53200.0
2006-07-11 14:55:00,42.4,42.44,42.39,42.42,53800.0,26.0702,26.0948,26.0641,26.0825,53800.0
2006-07-11 15:00:00,42.42,42.45,42.42,42.44,31000.0,26.0825,26.101,26.0825,26.0948,31000.0
2006-07-11 15:05:00,42.44,42.58,42.44,42.57,99400.0,26.0948,26.1809,26.0948,26.1747,99400.0
2006-07-11 15:10:00,42.57,42.69,42.55,42.69,152700.0,26.1747,26.2485,26.1624,26.2485,152700.0
2006-07-11 15:15:00,42.69,42.71,42.62,42.64,110700.0,26.2485,26.2608,26.2055,26.2178,110700.0
2006-07-11 15:20:00,42.64,42.74,42.64,42.71,116100.0,26.2178,26.2793,26.2178,26.2608,116100.0
2006-07-11 15:25:00,42.71,42.75,42.7,42.7,75100.0,26.2608,26.2854,26.2547,26.2547,75100.0
2006-07-11 15:30:00,42.7,42.71,42.68,42.7,77100.0,26.2547,26.2608,26.2424,26.2547,77100.0
2006-07-11 15:35:00,42.7,42.87,42.69,42.87,207100.0,26.2547,26.3592,26.2485,26.3592,207100.0
2006-07-11 15:40:00,42.87,42.95,42.86,42.94,188000.0,26.3592,26.4084,26.353,26.4022,188000.0
2006-07-11 15:45:00,42.95,42.97,42.94,42.94,153900.0,26.4084,26.4207,26.4022,26.4022,153900.0
2006-07-11 15:50:00,42.95,42.99,42.94,42.96,262400.0,26.4084,26.433,26.4022,26.4145,262400.0
2006-07-11 15:55:00,42.95,42.99,42.87,42.88,281100.0,26.4084,26.433,26.3592,26.3653,281100.0
2006-07-12 09:30:00,42.88,43.03,42.83,43.03,246200.0,26.3653,26.4576,26.3346,26.4576,246200.0
2006-07-12 09:35:00,43.03,43.08,43.0,43.0,96700.0,26.4576,26.4883,26.4391,26.4391,96700.0
2006-07-12 09:40:00,43.0,43.0,42.91,42.94,111800.0,26.4391,26.4391,26.3838,26.4022,111800.0
2006-07-12 09:45:00,42.94,42.96,42.87,42.92,230200.0,26.4022,26.4145,26.3592,26.3899,230200.0
2006-07-12 09:50:00,42.92,42.94,42.87,42.89,209600.0,26.3899,26.4022,26.3592,26.3715,209600.0
2006-07-12 09:55:00,42.89,42.96,42.87,42.96,44400.0,26.3715,26.4145,26.3592,26.4145,44400.0
2006-07-12 10:00:00,42.95,42.99,42.93,42.97,59900.0,26.4084,26.433,26.3961,26.4207,59900.0
2006-07-12 10:05:00,42.98,43.05,42.97,43.05,95800.0,26.4268,26.4699,26.4207,26.4699,95800.0
2006-07-12 10:10:00,43.05,43.23,43.05,43.2,197700.0,26.4699,26.5805,26.4699,26.5621,197700.0
2006-07-12 10:15:00,43.2,43.21,43.14,43.2,79400.0,26.5621,26.5682,26.5252,26.5621,79400.0
2006-07-12 10:20:00,43.2,43.21,43.1,43.16,64000.0,26.5621,26.5682,26.5006,26.5375,64000.0
2006-07-12 10:25:00,43.16,43.16,43.03,43.04,49000.0,26.5375,26.5375,26.4576,26.4637,49000.0
2006-07-12 10:30:00,43.04,43.05,42.89,42.91,124100.0,26.4637,26.4699,26.3715,26.3838,124100.0
2006-07-12 10:35:00,42.9,42.97,42.89,42.89,117700.0,26.3776,26.4207,26.3715,26.3715,117700.0
2006-07-12 10:40:00,42.9,42.9,42.83,42.89,121700.0,26.3776,26.3776,26.3346,26.3715,121700.0
2006-07-12 10:45:00,42.89,42.9,42.82,42.84,44500.0,26.3715,26.3776,26.3285,26.3407,44500.0
2006-07-12 10:50:00,42.83,42.84,42.77,42.78,66600.0,26.3346,26.3407,26.2977,26.3039,66600.0
2006-07-12 10:55:00,42.77,42.82,42.77,42.81,102300.0,26.2977,26.3285,26.2977,26.3223,102300.0
2006-07-12 11:00:00,42.81,42.82,42.75,42.79,101400.0,26.3223,26.3285,26.2854,26.31,101400.0
2006-07-12 11:05:00,42.79,42.86,42.79,42.85,67700.0,26.31,26.353,26.31,26.3469,67700.0
2006-07-12 11:10:00,42.85,42.85,42.79,42.82,29900.0,26.3469,26.3469,26.31,26.3285,29900.0
2006-07-12 11:15:00,42.82,42.84,42.76,42.77,28600.0,26.3285,26.3407,26.2916,26.2977,28600.0
2006-07-12 11:20:00,42.78,42.78,42.74,42.76,20500.0,26.3039,26.3039,26.2793,26.2916,20500.0
2006-07-12 11:25:00,42.75,42.79,42.73,42.76,68800.0,26.2854,26.31,26.2731,26.2916,68800.0
2006-07-12 11:30:00,42.76,42.78,42.76,42.77,40400.0,26.2916,26.3039,26.2916,26.2977,40400.0
2006-07-12 11:35:00,42.76,42.81,42.76,42.79,34200.0,26.2916,26.3223,26.2916,26.31,34200.0
2006-07-12 11:40:00,42.79,42.81,42.76,42.8,33700.0,26.31,26.3223,26.2916,26.3162,33700.0
2006-07-12 11:45:00,42.8,42.84,42.79,42.84,22900.0,26.3162,26.3407,26.31,26.3407,22900.0
2006-07-12 11:50:00,42.83,42.89,42.83,42.89,50500.0,26.3346,26.3715,26.3346,26.3715,50500.0
2006-07-12 11:55:00,42.88,42.89,42.85,42.87,18600.0,26.3653,26.3715,26.3469,26.3592,18600.0
2006-07-12 12:00:00,42.87,42.89,42.84,42.87,37500.0,26.3592,26.3715,26.3407,26.3592,37500.0
2006-07-12 12:05:00,42.87,42.89,42.85,42.87,21200.0,26.3592,26.3715,26.3469,26.3592,21200.0
2006-07-12 12:10:00,42.85,42.87,42.78,42.78,58600.0,26.3469,26.3592,26.3039,26.3039,58600.0
2006-07-12 12:15:00,42.78,42.79,42.7,42.7,36500.0,26.3039,26.31,26.2547,26.2547,36500.0
2006-07-12 12:20:00,42.69,42.69,42.59,42.63,74300.0,26.2485,26.2485,26.187,26.2116,74300.0
2006-07-12 12:25:00,42.62,42.63,42.57,42.61,125800.0,26.2055,26.2116,26.1747,26.1993,125800.0
2006-07-12 12:30:00,42.61,42.69,42.61,42.68,37500.0,26.1993,26.2485,26.1993,26.2424,37500.0
2006-07-12 12:35:00,42.68,42.69,42.62,42.65,44200.0,26.2424,26.2485,26.2055,26.2239,44200.0
2006-07-12 12:40:00,42.65,42.72,42.65,42.67,48900.0,26.2239,26.267,26.2239,26.2362,48900.0
2006-07-12 12:45:00,42.67,42.68,42.64,42.68,47400.0,26.2362,26.2424,26.2178,26.2424,47400.0
2006-07-12 12:50:00,42.67,42.68,42.64,42.67,29500.0,26.2362,26.2424,26.2178,26.2362,29500.0
2006-07-12 12:55:00,42.69,42.69,42.64,42.68,16100.0,26.2485,26.2485,26.2178,26.2424,16100.0
2006-07-12 13:00:00,42.68,42.68,42.58,42.6,60300.0,26.2424,26.2424,26.1809,26.1932,60300.0
2006-07-12 13:05:00,42.6,42.6,42.52,42.55,86500.0,26.1932,26.1932,26.144,26.1624,86500.0
2006-07-12 13:10:00,42.55,42.62,42.54,42.59,63900.0,26.1624,26.2055,26.1563,26.187,63900.0
2006-07-12 13:15:00,42.59,42.6,42.55,42.55,44100.0,26.187,26.1932,26.1624,26.1624,44100.0
2006-07-12 13:20:00,42.56,42.6,42.53,42.6,52300.0,26.1686,26.1932,26.1501,26.1932,52300.0
2006-07-12 13:25:00,42.59,42.6,42.48,42.49,111300.0,26.187,26.1932,26.1194,26.1255,111300.0
2006-07-12 13:30:00,42.48,42.53,42.44,42.53,63900.0,26.1194,26.1501,26.0948,26.1501,63900.0
2006-07-12 13:35:00,42.53,42.62,42.53,42.59,94700.0,26.1501,26.2055,26.1501,26.187,94700.0
2006-07-12 13:40:00,42.59,42.62,42.59,42.6,37700.0,26.187,26.2055,26.187,26.1932,37700.0
2006-07-12 13:45:00,42.59,42.59,42.5,42.55,88000.0,26.187,26.187,26.1317,26.1624,88000.0
2006-07-12 13:50:00,42.55,42.57,42.47,42.5,119600.0,26.1624,26.1747,26.1132,26.1317,119600.0
2006-07-12 13:55:00,42.51,42.6,42.5,42.58,54500.0,26.1378,26.1932,26.1317,26.1809,54500.0
2006-07-12 14:00:00,42.57,42.59,42.53,42.54,49500.0,26.1747,26.187,26.1501,26.1563,49500.0
2006-07-12 14:05:00,42.54,42.56,42.52,42.56,41200.0,26.1563,26.1686,26.144,26.1686,41200.0
2006-07-12 14:10:00,42.56,42.58,42.47,42.49,43200.0,26.1686,26.1809,26.1132,26.1255,43200.0
2006-07-12 14:15:00,42.49,42.53,42.48,42.52,51200.0,26.1255,26.1501,26.1194,26.144,51200.0
2006-07-12 14:20:00,42.51,42.55,42.48,42.53,61700.0,26.1378,26.1624,26.1194,26.1501,61700.0
2006-07-12 14:25:00,42.53,42.56,42.5,42.52,78000.0,26.1501,26.1686,26.1317,26.144,78000.0
2006-07-12 14:30:00,42.52,42.56,42.47,42.51,73200.0,26.144,26.1686,26.1132,26.1378,73200.0
2006-07-12 14:35:00,42.5,42.59,42.48,42.59,53200.0,26.1317,26.187,26.1194,26.187,53200.0
2006-07-12 14:40:00,42.59,42.6,42.55,42.56,111500.0,26.187,26.1932,26.1624,26.1686,111500.0
2006-07-12 14:45:00,42.57,42.58,42.49,42.49,68200.0,26.1747,26.1809,26.1255,26.1255,68200.0
2006-07-12 14:50:00,42.49,42.5,42.41,42.41,88900.0,26.1255,26.1317,26.0764,26.0764,88900.0
2006-07-12 14:55:00,42.41,42.42,42.33,42.34,122200.0,26.0764,26.0825,26.0272,26.0333,122200.0
2006-07-12 15:00:00,42.34,42.35,42.31,42.33,110800.0,26.0333,26.0395,26.0149,26.0272,110800.0
2006-07-12 15:05:00,42.33,42.4,42.33,42.34,77600.0,26.0272,26.0702,26.0272,26.0333,77600.0
2006-07-12 15:10:00,42.35,42.42,42.34,42.38,75200.0,26.0395,26.0825,26.0333,26.0579,75200.0
2006-07-12 15:15:00,42.38,42.39,42.36,42.37,70000.0,26.0579,26.0641,26.0456,26.0518,70000.0
2006-07-12 15:20:00,42.36,42.43,42.36,42.38,240300.0,26.0456,26.0887,26.0456,26.0579,240300.0
2006-07-12 15:25:00,42.37,42.44,42.36,42.36,128700.0,26.0518,26.0948,26.0456,26.0456,128700.0
2006-07-12 15:30:00,42.36,42.4,42.36,42.4,162900.0,26.0456,26.0702,26.0456,26.0702,162900.0
2006-07-12 15:35:00,42.4,42.44,42.38,42.38,98000.0,26.0702,26.0948,26.0579,26.0579,98000.0
2006-07-12 15:40:00,42.39,42.4,42.27,42.28,153600.0,26.0641,26.0702,25.9903,25.9964,153600.0
2006-07-12 15:45:00,42.28,42.29,42.22,42.24,181000.0,25.9964,26.0026,25.9595,25.9718,181000.0
2006-07-12 15:50:00,42.23,42.31,42.23,42.29,183900.0,25.9657,26.0149,25.9657,26.0026,183900.0
2006-07-12 15:55:00,42.3,42.3,42.27,42.28,201200.0,26.0087,26.0087,25.9903,25.9964,201200.0
2006-07-13 09:30:00,41.95,41.95,41.85,41.85,249000.0,25.7935,25.7935,25.732,25.732,249000.0
2006-07-13 09:35:00,41.85,41.96,41.83,41.92,190200.0,25.732,25.7997,25.7197,25.7751,190200.0
2006-07-13 09:40:00,41.93,41.93,41.76,41.79,170100.0,25.7812,25.7812,25.6767,25.6951,170100.0
2006-07-13 09:45:00,41.8,41.92,41.76,41.79,131500.0,25.7013,25.7751,25.6767,25.6951,131500.0
2006-07-13 09:50:00,41.78,41.85,41.76,41.81,153000.0,25.689,25.732,25.6767,25.7074,153000.0
2006-07-13 09:55:00,41.82,41.82,41.65,41.66,360600.0,25.7136,25.7136,25.6091,25.6152,360600.0
2006-07-13 10:00:00,41.66,41.75,41.65,41.72,190000.0,25.6152,25.6705,25.6091,25.6521,190000.0
2006-07-13 10:05:00,41.72,42.75,41.72,41.74,281800.0,25.6521,26.2854,25.6521,25.6644,281800.0
2006-07-13 10:10:00,41.73,41.8,41.73,41.78,212500.0,25.6583,25.7013,25.6583,25.689,212500.0
2006-07-13 10:15:00,41.78,41.84,41.76,41.81,115300.0,25.689,25.7259,25.6767,25.7074,115300.0
2006-07-13 10:20:00,41.81,41.82,41.78,41.79,159600.0,25.7074,25.7136,25.689,25.6951,159600.0
2006-07-13 10:25:00,41.79,41.81,41.77,41.77,123600.0,25.6951,25.7074,25.6828,25.6828,123600.0
2006-07-13 10:30:00,41.78,41.84,41.77,41.83,158000.0,25.689,25.7259,25.6828,25.7197,158000.0
2006-07-13 10:35:00,41.82,41.84,41.79,41.84,113200.0,25.7136,25.7259,25.6951,25.7259,113200.0
2006-07-13 10:40:00,41.84,41.91,41.84,41.88,113900.0,25.7259,25.7689,25.7259,25.7505,113900.0
2006-07-13 10:45:00,41.89,41.9,41.81,41.81,135900.0,25.7566,25.7628,25.7074,25.7074,135900.0
2006-07-13 10:50:00,41.8,41.83,41.76,41.78,77700.0,25.7013,25.7197,25.6767,25.689,77700.0
2006-07-13 10:55:00,41.77,41.8,41.75,41.77,78000.0,25.6828,25.7013,25.6705,25.6828,78000.0
2006-07-13 11:00:00,41.76,41.77,41.73,41.74,128500.0,25.6767,25.6828,25.6583,25.6644,128500.0
2006-07-13 11:05:00,41.74,41.78,41.74,41.74,89100.0,25.6644,25.689,25.6644,25.6644,89100.0
2006-07-13 11:10:00,41.74,41.74,41.66,41.68,93700.0,25.6644,25.6644,25.6152,25.6275,93700.0
2006-07-13 11:15:00,41.68,41.75,41.68,41.72,54100.0,25.6275,25.6705,25.6275,25.6521,54100.0
2006-07-13 11:20:00,41.72,41.82,41.7,41.81,109900.0,25.6521,25.7136,25.6398,25.7074,109900.0
2006-07-13 11:25:00,41.81,41.82,41.76,41.82,87500.0,25.7074,25.7136,25.6767,25.7136,87500.0
2006-07-13 11:30:00,41.82,41.83,41.75,41.83,63800.0,25.7136,25.7197,25.6705,25.7197,63800.0
2006-07-13 11:35:00,41.82,41.9,41.82,41.86,166900.0,25.7136,25.7628,25.7136,25.7382,166900.0
2006-07-13 11:40:00,41.85,41.88,41.79,41.81,127000.0,25.732,25.7505,25.6951,25.7074,127000.0
2006-07-13 11:45:00,41.8,41.81,41.74,41.75,50100.0,25.7013,25.7074,25.6644,25.6705,50100.0
2006-07-13 11:50:00,41.74,41.83,41.74,41.82,68900.0,25.6644,25.7197,25.6644,25.7136,68900.0
2006-07-13 11:55:00,41.82,41.85,41.82,41.85,82400.0,25.7136,25.732,25.7136,25.732,82400.0
2006-07-13 12:00:00,41.85,41.92,41.83,41.84,121800.0,25.732,25.7751,25.7197,25.7259,121800.0
2006-07-13 12:05:00,41.84,41.9,41.83,41.88,48400.0,25.7259,25.7628,25.7197,25.7505,48400.0
2006-07-13 12:10:00,41.88,41.93,41.85,41.89,233900.0,25.7505,25.7812,25.732,25.7566,233900.0
2006-07-13 12:15:00,41.89,41.96,41.87,41.95,78500.0,25.7566,25.7997,25.7443,25.7935,78500.0
2006-07-13 12:20:00,41.94,41.95,41.89,41.9,100400.0,25.7874,25.7935,25.7566,25.7628,100400.0
2006-07-13 12:25:00,41.89,41.9,41.88,41.89,53800.0,25.7566,25.7628,25.7505,25.7566,53800.0
2006-07-13 12:30:00,41.89,41.9,41.86,41.9,46600.0,25.7566,25.7628,25.7382,25.7628,46600.0
2006-07-13 12:35:00,41.9,41.9,41.85,41.85,37200.0,25.7628,25.7628,25.732,25.732,37200.0
2006-07-13 12:40:00,41.85,41.88,41.83,41.88,72300.0,25.732,25.7505,25.7197,25.7505,72300.0
2006-07-13 12:45:00,41.88,41.9,41.83,41.84,68300.0,25.7505,25.7628,25.7197,25.7259,68300.0
2006-07-13 12:50:00,41.85,41.85,41.77,41.78,41700.0,25.732,25.732,25.6828,25.689,41700.0
2006-07-13 12:55:00,41.78,41.83,41.77,41.8,28300.0,25.689,25.7197,25.6828,25.7013,28300.0
2006-07-13 13:00:00,41.8,41.84,41.76,41.76,60200.0,25.7013,25.7259,25.6767,25.6767,60200.0
2006-07-13 13:05:00,41.76,41.77,41.69,41.7,58900.0,25.6767,25.6828,25.6337,25.6398,58900.0
2006-07-13 13:10:00,41.7,41.79,41.69,41.77,64900.0,25.6398,25.6951,25.6337,25.6828,64900.0
2006-07-13 13:15:00,41.77,41.78,41.71,41.71,64400.0,25.6828,25.689,25.646,25.646,64400.0
2006-07-13 13:20:00,41.73,41.73,41.65,41.65,83300.0,25.6583,25.6583,25.6091,25.6091,83300.0
2006-07-13 13:25:00,41.65,41.66,41.56,41.61,65300.0,25.6091,25.6152,25.5537,25.5845,65300.0
2006-07-13 13:30:00,41.61,41.61,41.49,41.55,137200.0,25.5845,25.5845,25.5107,25.5476,137200.0
2006-07-13 13:35:00,41.55,41.62,41.47,41.49,123700.0,25.5476,25.5906,25.4984,25.5107,123700.0
2006-07-13 13:40:00,41.49,41.53,41.45,41.48,595200.0,25.5107,25.5353,25.4861,25.5045,595200.0
2006-07-13 13:45:00,41.48,41.53,41.44,41.49,127800.0,25.5045,25.5353,25.4799,25.5107,127800.0
2006-07-13 13:50:00,41.49,41.51,41.44,41.46,123200.0,25.5107,25.523,25.4799,25.4922,123200.0
2006-07-13 13:55:00,41.46,41.48,41.4,41.4,80900.0,25.4922,25.5045,25.4553,25.4553,80900.0
2006-07-13 14:00:00,41.4,41.45,41.38,41.42,128400.0,25.4553,25.4861,25.443,25.4676,128400.0
2006-07-13 14:05:00,41.42,41.48,41.41,41.44,77500.0,25.4676,25.5045,25.4615,25.4799,77500.0
2006-07-13 14:10:00,41.44,41.53,41.44,41.5,168700.0,25.4799,25.5353,25.4799,25.5168,168700.0
2006-07-13 14:15:00,41.5,41.52,41.46,41.5,115900.0,25.5168,25.5291,25.4922,25.5168,115900.0
2006-07-13 14:20:00,41.48,41.51,41.46,41.48,88000.0,25.5045,25.523,25.4922,25.5045,88000.0
2006-07-13 14:25:00,41.48,41.49,41.41,41.46,117300.0,25.5045,25.5107,25.4615,25.4922,117300.0
2006-07-13 14:30:00,41.46,41.46,41.37,41.38,81500.0,25.4922,25.4922,25.4369,25.443,81500.0
2006-07-13 14:35:00,41.38,41.44,41.36,41.42,160700.0,25.443,25.4799,25.4308,25.4676,160700.0
2006-07-13 14:40:00,41.43,41.44,41.35,41.35,76600.0,25.4738,25.4799,25.4246,25.4246,76600.0
2006-07-13 14:45:00,41.35,41.38,41.29,41.32,154200.0,25.4246,25.443,25.3877,25.4062,154200.0
2006-07-13 14:50:00,41.32,41.37,41.25,41.31,86200.0,25.4062,25.4369,25.3631,25.4,86200.0
2006-07-13 14:55:00,41.31,41.36,41.3,41.35,61400.0,25.4,25.4308,25.3939,25.4246,61400.0
2006-07-13 15:00:00,41.34,41.35,41.21,41.27,162800.0,25.4185,25.4246,25.3385,25.3754,162800.0
2006-07-13 15:05:00,41.27,41.41,41.26,41.38,121200.0,25.3754,25.4615,25.3693,25.443,121200.0
2006-07-13 15:10:00,41.38,41.46,41.38,41.44,220900.0,25.443,25.4922,25.443,25.4799,220900.0
2006-07-13 15:15:00,41.44,41.44,41.32,41.34,95600.0,25.4799,25.4799,25.4062,25.4185,95600.0
2006-07-13 15:20:00,41.34,41.38,41.33,41.36,179400.0,25.4185,25.443,25.4123,25.4308,179400.0
2006-07-13 15:25:00,41.36,41.47,41.36,41.47,189300.0,25.4308,25.4984,25.4308,25.4984,189300.0
2006-07-13 15:30:00,41.47,41.49,41.41,41.41,163200.0,25.4984,25.5107,25.4615,25.4615,163200.0
2006-07-13 15:35:00,41.4,41.41,41.27,41.29,160900.0,25.4553,25.4615,25.3754,25.3877,160900.0
2006-07-13 15:40:00,41.28,41.36,41.27,41.35,139500.0,25.3816,25.4308,25.3754,25.4246,139500.0
2006-07-13 15:45:00,41.34,41.41,41.33,41.4,135100.0,25.4185,25.4615,25.4123,25.4553,135100.0
2006-07-13 15:50:00,41.39,41.5,41.39,41.47,305500.0,25.4492,25.5168,25.4492,25.4984,305500.0
2006-07-13 15:55:00,41.47,41.51,41.39,41.41,625800.0,25.4984,25.523,25.4492,25.4615,625800.0
2006-07-14 09:30:00,41.25,41.49,41.23,41.49,320000.0,25.3631,25.5107,25.3508,25.5107,320000.0
2006-07-14 09:35:00,41.49,41.51,41.35,41.4,160300.0,25.5107,25.523,25.4246,25.4553,160300.0
2006-07-14 09:40:00,41.4,41.45,41.36,41.37,214500.0,25.4553,25.4861,25.4308,25.4369,214500.0
2006-07-14 09:45:00,41.37,41.38,41.25,41.29,205200.0,25.4369,25.443,25.3631,25.3877,205200.0
2006-07-14 09:50:00,41.29,41.33,41.25,41.25,91700.0,25.3877,25.4123,25.3631,25.3631,91700.0
2006-07-14 09:55:00,41.25,41.25,41.18,41.2,70000.0,25.3631,25.3631,25.3201,25.3324,70000.0
2006-07-14 10:00:00,41.21,41.24,41.15,41.21,82700.0,25.3385,25.357,25.3016,25.3385,82700.0
2006-07-14 10:05:00,41.2,41.22,41.15,41.2,122800.0,25.3324,25.3447,25.3016,25.3324,122800.0
2006-07-14 10:10:00,41.21,41.32,41.21,41.32,96300.0,25.3385,25.4062,25.3385,25.4062,96300.0
2006-07-14 10:15:00,41.32,41.4,41.32,41.33,136600.0,25.4062,25.4553,25.4062,25.4123,136600.0
2006-07-14 10:20:00,41.33,41.48,41.32,41.43,108000.0,25.4123,25.5045,25.4062,25.4738,108000.0
2006-07-14 10:25:00,41.43,41.43,41.32,41.38,124300.0,25.4738,25.4738,25.4062,25.443,124300.0
2006-07-14 10:30:00,41.37,41.38,41.3,41.31,130800.0,25.4369,25.443,25.3939,25.4,130800.0
2006-07-14 10:35:00,41.31,41.41,41.31,41.4,81700.0,25.4,25.4615,25.4,25.4553,81700.0
2006-07-14 10:40:00,41.39,41.48,41.38,41.43,97000.0,25.4492,25.5045,25.443,25.4738,97000.0
2006-07-14 10:45:00,41.42,41.44,41.35,41.36,67700.0,25.4676,25.4799,25.4246,25.4308,67700.0
2006-07-14 10:50:00,41.36,41.38,41.29,41.29,133000.0,25.4308,25.443,25.3877,25.3877,133000.0
2006-07-14 10:55:00,41.29,41.29,41.22,41.23,99600.0,25.3877,25.3877,25.3447,25.3508,99600.0
2006-07-14 11:00:00,41.21,41.23,41.1,41.13,189400.0,25.3385,25.3508,25.2709,25.2893,189400.0
2006-07-14 11:05:00,41.12,41.15,41.1,41.15,121300.0,25.2832,25.3016,25.2709,25.3016,121300.0
2006-07-14 11:10:00,41.16,41.16,41.07,41.08,101900.0,25.3078,25.3078,25.2524,25.2586,101900.0
2006-07-14 11:15:00,41.06,41.1,41.01,41.02,101400.0,25.2463,25.2709,25.2155,25.2217,101400.0
2006-07-14 11:20:00,41.02,41.08,41.01,41.07,60700.0,25.2217,25.2586,25.2155,25.2524,60700.0
2006-07-14 11:25:00,41.07,41.07,40.91,40.92,141000.0,25.2524,25.2524,25.1541,25.1602,141000.0
2006-07-14 11:30:00,40.92,40.96,40.77,40.79,224700.0,25.1602,25.1848,25.068,25.0803,224700.0
2006-07-14 11:35:00,40.79,40.89,40.79,40.86,105700.0,25.0803,25.1418,25.0803,25.1233,105700.0
2006-07-14 11:40:00,40.86,40.98,40.85,40.93,67300.0,25.1233,25.1971,25.1172,25.1664,67300.0
2006-07-14 11:45:00,40.93,40.93,40.81,40.82,103900.0,25.1664,25.1664,25.0926,25.0987,103900.0
2006-07-14 11:50:00,40.82,40.87,40.72,40.74,167800.0,25.0987,25.1295,25.0372,25.0495,167800.0
2006-07-14 11:55:00,40.74,40.9,40.74,40.9,108000.0,25.0495,25.1479,25.0495,25.1479,108000.0
2006-07-14 12:00:00,40.9,40.9,40.86,40.87,61000.0,25.1479,25.1479,25.1233,25.1295,61000.0
2006-07-14 12:05:00,40.87,40.94,40.87,40.91,51100.0,25.1295,25.1725,25.1295,25.1541,51100.0
2006-07-14 12:10:00,40.91,40.94,40.84,40.86,118900.0,25.1541,25.1725,25.111,25.1233,118900.0
2006-07-14 12:15:00,40.85,40.89,40.81,40.87,40700.0,25.1172,25.1418,25.0926,25.1295,40700.0
2006-07-14 12:20:00,40.87,40.9,40.83,40.86,62200.0,25.1295,25.1479,25.1049,25.1233,62200.0
2006-07-14 12:25:00,40.86,40.88,40.8,40.84,85500.0,25.1233,25.1356,25.0864,25.111,85500.0
2006-07-14 12:30:00,40.84,40.87,40.81,40.87,73700.0,25.111,25.1295,25.0926,25.1295,73700.0
2006-07-14 12:35:00,40.86,40.92,40.85,40.9,67500.0,25.1233,25.1602,25.1172,25.1479,67500.0
2006-07-14 12:40:00,40.9,40.96,40.86,40.94,99000.0,25.1479,25.1848,25.1233,25.1725,99000.0
2006-07-14 12:45:00,40.93,40.97,40.87,40.88,149700.0,25.1664,25.191,25.1295,25.1356,149700.0
2006-07-14 12:50:00,40.87,40.9,40.83,40.88,177900.0,25.1295,25.1479,25.1049,25.1356,177900.0
2006-07-14 12:55:00,40.89,40.91,40.87,40.88,61600.0,25.1418,25.1541,25.1295,25.1356,61600.0
2006-07-14 13:00:00,40.88,40.88,40.82,40.84,76900.0,25.1356,25.1356,25.0987,25.111,76900.0
2006-07-14 13:05:00,40.84,40.84,40.77,40.78,96600.0,25.111,25.111,25.068,25.0741,96600.0
2006-07-14 13:10:00,40.77,40.81,40.77,40.79,307500.0,25.068,25.0926,25.068,25.0803,307500.0
2006-07-14 13:15:00,40.79,40.82,40.78,40.8,92100.0,25.0803,25.0987,25.0741,25.0864,92100.0
2006-07-14 13:20:00,40.79,40.82,40.72,40.8,138600.0,25.0803,25.0987,25.0372,25.0864,138600.0
2006-07-14 13:25:00,40.8,40.82,40.76,40.78,181500.0,25.0864,25.0987,25.0618,25.0741,181500.0
2006-07-14 13:30:00,40.77,40.82,40.75,40.82,122500.0,25.068,25.0987,25.0557,25.0987,122500.0
2006-07-14 13:35:00,40.83,40.88,40.81,40.84,136600.0,25.1049,25.1356,25.0926,25.111,136600.0
2006-07-14 13:40:00,40.85,40.85,40.74,40.78,205000.0,25.1172,25.1172,25.0495,25.0741,205000.0
2006-07-14 13:45:00,40.81,40.82,40.75,40.76,129900.0,25.0926,25.0987,25.0557,25.0618,129900.0
2006-07-14 13:50:00,40.75,40.84,40.75,40.83,68300.0,25.0557,25.111,25.0557,25.1049,68300.0
2006-07-14 13:55:00,40.83,40.84,40.71,40.71,154400.0,25.1049,25.111,25.0311,25.0311,154400.0
2006-07-14 14:00:00,40.71,40.78,40.7,40.75,120300.0,25.0311,25.0741,25.0249,25.0557,120300.0
2006-07-14 14:05:00,40.75,40.8,40.75,40.76,125400.0,25.0557,25.0864,25.0557,25.0618,125400.0
2006-07-14 14:10:00,40.77,40.79,40.72,40.78,122900.0,25.068,25.0803,25.0372,25.0741,122900.0
2006-07-14 14:15:00,40.79,40.82,40.73,40.8,143700.0,25.0803,25.0987,25.0434,25.0864,143700.0
2006-07-14 14:20:00,40.8,40.8,40.73,40.74,77400.0,25.0864,25.0864,25.0434,25.0495,77400.0
2006-07-14 14:25:00,40.73,40.75,40.66,40.69,96200.0,25.0434,25.0557,25.0003,25.0188,96200.0
2006-07-14 14:30:00,40.68,40.75,40.67,40.68,114600.0,25.0126,25.0557,25.0065,25.0126,114600.0
2006-07-14 14:35:00,40.69,40.72,40.68,40.7,89600.0,25.0188,25.0372,25.0126,25.0249,89600.0
2006-07-14 14:40:00,40.71,40.72,40.61,40.71,117300.0,25.0311,25.0372,24.9696,25.0311,117300.0
2006-07-14 14:45:00,40.71,40.77,40.7,40.77,90700.0,25.0311,25.068,25.0249,25.068,90700.0
2006-07-14 14:50:00,40.77,40.85,40.75,40.84,118500.0,25.068,25.1172,25.0557,25.111,118500.0
2006-07-14 14:55:00,40.8,40.81,40.76,40.79,123400.0,25.0864,25.0926,25.0618,25.0803,123400.0
2006-07-14 15:00:00,40.78,40.86,40.78,40.8,144200.0,25.0741,25.1233,25.0741,25.0864,144200.0
2006-07-14 15:05:00,40.8,40.87,40.79,40.83,79100.0,25.0864,25.1295,25.0803,25.1049,79100.0
2006-07-14 15:10:00,40.84,40.87,40.77,40.86,105500.0,25.111,25.1295,25.068,25.1233,105500.0
2006-07-14 15:15:00,40.84,40.85,40.76,40.85,94000.0,25.111,25.1172,25.0618,25.1172,94000.0
2006-07-14 15:20:00,40.82,40.86,40.76,40.77,124900.0,25.0987,25.1233,25.0618,25.068,124900.0
2006-07-14 15:25:00,40.77,40.78,40.64,40.69,219700.0,25.068,25.0741,24.988,25.0188,219700.0
2006-07-14 15:30:00,40.68,40.73,40.66,40.73,144300.0,25.0126,25.0434,25.0003,25.0434,144300.0
2006-07-14 15:35:00,40.72,40.84,40.65,40.84,170900.0,25.0372,25.111,24.9942,25.111,170900.0
2006-07-14 15:40:00,40.84,40.86,40.78,40.84,140200.0,25.111,25.1233,25.0741,25.111,140200.0
2006-07-14 15:45:00,40.85,40.98,40.83,40.98,273200.0,25.1172,25.1971,25.1049,25.1971,273200.0
2006-07-14 15:50:00,40.99,41.01,40.91,41.01,294000.0,25.2033,25.2155,25.1541,25.2155,294000.0
2006-07-14 15:55:00,41.01,41.02,40.91,40.92,283900.0,25.2155,25.2217,25.1541,25.1602,283900.0
2006-07-17 09:30:00,40.81,40.81,40.7,40.72,379900.0,25.0926,25.0926,25.0249,25.0372,379900.0
2006-07-17 09:35:00,40.72,40.75,40.7,40.74,222800.0,25.0372,25.0557,25.0249,25.0495,222800.0
2006-07-17 09:40:00,40.75,40.82,40.67,40.81,243500.0,25.0557,25.0987,25.0065,25.0926,243500.0
2006-07-17 09:45:00,40.81,40.82,40.75,40.75,206900.0,25.0926,25.0987,25.0557,25.0557,206900.0
2006-07-17 09:50:00,40.75,40.79,40.73,40.73,195300.0,25.0557,25.0803,25.0434,25.0434,195300.0
2006-07-17 09:55:00,40.73,40.73,40.6,40.61,118100.0,25.0434,25.0434,24.9635,24.9696,118100.0
2006-07-17 10:00:00,40.61,40.64,40.53,40.54,204700.0,24.9696,24.988,24.9204,24.9266,204700.0
2006-07-17 10:05:00,40.55,40.63,40.55,40.58,125300.0,24.9327,24.9819,24.9327,24.9512,125300.0
2006-07-17 10:10:00,40.58,40.62,40.56,40.59,147100.0,24.9512,24.9758,24.9389,24.9573,147100.0
2006-07-17 10:15:00,40.59,40.6,40.56,40.59,142700.0,24.9573,24.9635,24.9389,24.9573,142700.0
2006-07-17 10:20:00,40.59,40.6,40.56,40.57,76700.0,24.9573,24.9635,24.9389,24.945,76700.0
2006-07-17 10:25:00,40.56,40.59,40.49,40.5,215100.0,24.9389,24.9573,24.8958,24.902,215100.0
2006-07-17 10:30:00,40.5,40.51,40.45,40.49,235500.0,24.902,24.9081,24.8712,24.8958,235500.0
2006-07-17 10:35:00,40.49,40.49,40.4,40.42,197000.0,24.8958,24.8958,24.8405,24.8528,197000.0
2006-07-17 10:40:00,40.43,40.46,40.4,40.46,270300.0,24.8589,24.8774,24.8405,24.8774,270300.0
2006-07-17 10:45:00,40.45,40.47,40.41,40.44,234000.0,24.8712,24.8835,24.8466,24.8651,234000.0
2006-07-17 10:50:00,40.43,40.48,40.4,40.47,268100.0,24.8589,24.8897,24.8405,24.8835,268100.0
2006-07-17 10:55:00,40.48,40.53,40.43,40.51,207100.0,24.8897,24.9204,24.8589,24.9081,207100.0
2006-07-17 11:00:00,40.5,40.55,40.48,40.52,133100.0,24.902,24.9327,24.8897,24.9143,133100.0
2006-07-17 11:05:00,40.53,40.58,40.5,40.55,92800.0,24.9204,24.9512,24.902,24.9327,92800.0
2006-07-17 11:10:00,40.55,40.6,40.54,40.58,170100.0,24.9327,24.9635,24.9266,24.9512,170100.0
2006-07-17 11:15:00,40.58,40.59,40.55,40.56,114300.0,24.9512,24.9573,24.9327,24.9389,114300.0
2006-07-17 11:20:00,40.56,40.57,40.46,40.48,67900.0,24.9389,24.945,24.8774,24.8897,67900.0
2006-07-17 11:25:00,40.48,40.52,40.43,40.51,69100.0,24.8897,24.9143,24.8589,24.9081,69100.0
2006-07-17 11:30:00,40.51,40.58,40.48,40.55,211800.0,24.9081,24.9512,24.8897,24.9327,211800.0
2006-07-17 11:35:00,40.55,40.57,40.5,40.57,104900.0,24.9327,24.945,24.902,24.945,104900.0
2006-07-17 11:40:00,40.56,40.65,40.56,40.65,102100.0,24.9389,24.9942,24.9389,24.9942,102100.0
2006-07-17 11:45:00,40.64,40.65,40.6,40.64,90200.0,24.988,24.9942,24.9635,24.988,90200.0
2006-07-17 11:50:00,40.64,40.64,40.6,40.61,78400.0,24.988,24.988,24.9635,24.9696,78400.0
2006-07-17 11:55:00,40.6,40.63,40.55,40.63,64400.0,24.9635,24.9819,24.9327,24.9819,64400.0
2006-07-17 12:00:00,40.63,40.68,40.6,40.61,124700.0,24.9819,25.0126,24.9635,24.9696,124700.0
2006-07-17 12:05:00,40.62,40.63,40.58,40.59,77600.0,24.9758,24.9819,24.9512,24.9573,77600.0
2006-07-17 12:10:00,40.6,40.6,40.53,40.53,67200.0,24.9635,24.9635,24.9204,24.9204,67200.0
2006-07-17 12:15:00,40.53,40.6,40.52,40.59,64700.0,24.9204,24.9635,24.9143,24.9573,64700.0
2006-07-17 12:20:00,40.59,40.59,40.54,40.54,74200.0,24.9573,24.9573,24.9266,24.9266,74200.0
2006-07-17 12:25:00,40.55,40.57,40.52,40.53,54900.0,24.9327,24.945,24.9143,24.9204,54900.0
2006-07-17 12:30:00,40.54,40.6,40.54,40.6,47700.0,24.9266,24.9635,24.9266,24.9635,47700.0
2006-07-17 12:35:00,40.6,40.61,40.56,40.6,53700.0,24.9635,24.9696,24.9389,24.9635,53700.0
2006-07-17 12:40:00,40.6,40.62,40.59,40.61,161600.0,24.9635,24.9758,24.9573,24.9696,161600.0
2006-07-17 12:45:00,40.62,40.63,40.6,40.6,499000.0,24.9758,24.9819,24.9635,24.9635,499000.0
2006-07-17 12:50:00,40.61,40.61,40.59,40.61,117000.0,24.9696,24.9696,24.9573,24.9696,117000.0
2006-07-17 12:55:00,40.62,40.64,40.59,40.6,53300.0,24.9758,24.988,24.9573,24.9635,53300.0
2006-07-17 13:00:00,40.6,40.64,40.57,40.62,79400.0,24.9635,24.988,24.945,24.9758,79400.0
2006-07-17 13:05:00,40.63,40.64,40.61,40.61,52900.0,24.9819,24.988,24.9696,24.9696,52900.0
2006-07-17 13:10:00,40.62,40.67,40.62,40.64,43700.0,24.9758,25.0065,24.9758,24.988,43700.0
2006-07-17 13:15:00,40.64,40.77,40.64,40.77,81200.0,24.988,25.068,24.988,25.068,81200.0
2006-07-17 13:20:00,40.78,40.8,40.71,40.71,117200.0,25.0741,25.0864,25.0311,25.0311,117200.0
2006-07-17 13:25:00,40.71,40.77,40.7,40.73,157700.0,25.0311,25.068,25.0249,25.0434,157700.0
2006-07-17 13:30:00,40.73,40.75,40.7,40.72,72600.0,25.0434,25.0557,25.0249,25.0372,72600.0
2006-07-17 13:35:00,40.71,40.71,40.64,40.66,94000.0,25.0311,25.0311,24.988,25.0003,94000.0
2006-07-17 13:40:00,40.65,40.69,40.65,40.69,70500.0,24.9942,25.0188,24.9942,25.0188,70500.0
2006-07-17 13:45:00,40.69,40.72,40.65,40.66,43100.0,25.0188,25.0372,24.9942,25.0003,43100.0
2006-07-17 13:50:00,40.66,40.69,40.61,40.63,73400.0,25.0003,25.0188,24.9696,24.9819,73400.0
2006-07-17 13:55:00,40.64,40.67,40.62,40.65,105300.0,24.988,25.0065,24.9758,24.9942,105300.0
2006-07-17 14:00:00,40.65,40.78,40.64,40.78,129000.0,24.9942,25.0741,24.988,25.0741,129000.0
2006-07-17 14:05:00,40.79,40.83,40.74,40.76,202900.0,25.0803,25.1049,25.0495,25.0618,202900.0
2006-07-17 14:10:00,40.76,40.8,40.74,40.8,80500.0,25.0618,25.0864,25.0495,25.0864,80500.0
2006-07-17 14:15:00,40.81,40.87,40.81,40.87,69700.0,25.0926,25.1295,25.0926,25.1295,69700.0
2006-07-17 14:20:00,40.85,40.87,40.8,40.81,73600.0,25.1172,25.1295,25.0864,25.0926,73600.0
2006-07-17 14:25:00,40.81,40.84,40.78,40.84,72100.0,25.0926,25.111,25.0741,25.111,72100.0
2006-07-17 14:30:00,40.84,40.88,40.84,40.87,56800.0,25.111,25.1356,25.111,25.1295,56800.0
2006-07-17 14:35:00,40.87,40.94,40.86,40.93,63700.0,25.1295,25.1725,25.1233,25.1664,63700.0
2006-07-17 14:40:00,40.94,40.94,40.86,40.88,118100.0,25.1725,25.1725,25.1233,25.1356,118100.0
2006-07-17 14:45:00,40.89,40.92,40.88,40.89,94200.0,25.1418,25.1602,25.1356,25.1418,94200.0
2006-07-17 14:50:00,40.89,40.91,40.86,40.9,86700.0,25.1418,25.1541,25.1233,25.1479,86700.0
2006-07-17 14:55:00,40.91,40.94,40.91,40.93,58500.0,25.1541,25.1725,25.1541,25.1664,58500.0
2006-07-17 15:00:00,40.94,40.94,40.9,40.9,101200.0,25.1725,25.1725,25.1479,25.1479,101200.0
2006-07-17 15:05:00,40.91,40.92,40.81,40.82,99600.0,25.1541,25.1602,25.0926,25.0987,99600.0
2006-07-17 15:10:00,40.81,40.86,40.8,40.82,174100.0,25.0926,25.1233,25.0864,25.0987,174100.0
2006-07-17 15:15:00,40.82,40.83,40.75,40.76,104500.0,25.0987,25.1049,25.0557,25.0618,104500.0
2006-07-17 15:20:00,40.76,40.83,40.76,40.83,123100.0,25.0618,25.1049,25.0618,25.1049,123100.0
2006-07-17 15:25:00,40.82,40.9,40.81,40.87,103200.0,25.0987,25.1479,25.0926,25.1295,103200.0
2006-07-17 15:30:00,40.87,40.87,40.77,40.78,123600.0,25.1295,25.1295,25.068,25.0741,123600.0
2006-07-17 15:35:00,40.78,40.81,40.74,40.78,147300.0,25.0741,25.0926,25.0495,25.0741,147300.0
2006-07-17 15:40:00,40.78,40.81,40.76,40.77,260700.0,25.0741,25.0926,25.0618,25.068,260700.0
2006-07-17 15:45:00,40.78,40.8,40.72,40.74,225700.0,25.0741,25.0864,25.0372,25.0495,225700.0
2006-07-17 15:50:00,40.74,40.75,40.72,40.73,178600.0,25.0495,25.0557,25.0372,25.0434,178600.0
2006-07-17 15:55:00,40.74,40.75,40.66,40.66,239200.0,25.0495,25.0557,25.0003,25.0003,239200.0
2006-07-18 09:30:00,40.95,41.04,40.73,40.99,432900.0,25.1787,25.234,25.0434,25.2033,432900.0
2006-07-18 09:35:00,41.0,41.1,40.95,41.0,203300.0,25.2094,25.2709,25.1787,25.2094,203300.0
2006-07-18 09:40:00,41.0,41.03,40.88,40.94,245200.0,25.2094,25.2278,25.1356,25.1725,245200.0
2006-07-18 09:45:00,40.94,41.11,40.9,41.05,209100.0,25.1725,25.277,25.1479,25.2401,209100.0
2006-07-18 09:50:00,41.05,41.06,40.94,40.99,60000.0,25.2401,25.2463,25.1725,25.2033,60000.0
2006-07-18 09:55:00,40.99,41.07,40.9,40.9,146200.0,25.2033,25.2524,25.1479,25.1479,146200.0
2006-07-18 10:00:00,40.9,40.98,40.88,40.96,104200.0,25.1479,25.1971,25.1356,25.1848,104200.0
2006-07-18 10:05:00,40.96,40.99,40.84,40.88,123500.0,25.1848,25.2033,25.111,25.1356,123500.0
2006-07-18 10:10:00,40.87,40.91,40.87,40.91,120900.0,25.1295,25.1541,25.1295,25.1541,120900.0
2006-07-18 10:15:00,40.91,40.92,40.9,40.91,108800.0,25.1541,25.1602,25.1479,25.1541,108800.0
2006-07-18 10:20:00,40.91,40.94,40.9,40.91,99300.0,25.1541,25.1725,25.1479,25.1541,99300.0
2006-07-18 10:25:00,40.91,40.94,40.87,40.92,89300.0,25.1541,25.1725,25.1295,25.1602,89300.0
2006-07-18 10:30:00,40.92,40.92,40.88,40.89,106400.0,25.1602,25.1602,25.1356,25.1418,106400.0
2006-07-18 10:35:00,40.89,40.9,40.72,40.75,232400.0,25.1418,25.1479,25.0372,25.0557,232400.0
2006-07-18 10:40:00,40.75,40.86,40.75,40.86,98700.0,25.0557,25.1233,25.0557,25.1233,98700.0
2006-07-18 10:45:00,40.86,40.88,40.83,40.83,97500.0,25.1233,25.1356,25.1049,25.1049,97500.0
2006-07-18 10:50:00,40.84,40.85,40.77,40.78,58800.0,25.111,25.1172,25.068,25.0741,58800.0
2006-07-18 10:55:00,40.78,40.8,40.7,40.7,91500.0,25.0741,25.0864,25.0249,25.0249,91500.0
2006-07-18 11:00:00,40.72,40.73,40.64,40.65,124000.0,25.0372,25.0434,24.988,24.9942,124000.0
2006-07-18 11:05:00,40.65,40.73,40.6,40.68,123200.0,24.9942,25.0434,24.9635,25.0126,123200.0
2006-07-18 11:10:00,40.68,40.71,40.63,40.69,111100.0,25.0126,25.0311,24.9819,25.0188,111100.0
2006-07-18 11:15:00,40.69,40.83,40.68,40.75,197400.0,25.0188,25.1049,25.0126,25.0557,197400.0
2006-07-18 11:20:00,40.75,40.76,40.6,40.62,106200.0,25.0557,25.0618,24.9635,24.9758,106200.0
2006-07-18 11:25:00,40.62,40.69,40.6,40.66,95800.0,24.9758,25.0188,24.9635,25.0003,95800.0
2006-07-18 11:30:00,40.66,40.72,40.65,40.68,86000.0,25.0003,25.0372,24.9942,25.0126,86000.0
2006-07-18 11:35:00,40.67,40.68,40.62,40.66,65400.0,25.0065,25.0126,24.9758,25.0003,65400.0
2006-07-18 11:40:00,40.66,40.68,40.58,40.65,120600.0,25.0003,25.0126,24.9512,24.9942,120600.0
2006-07-18 11:45:00,40.65,40.65,40.59,40.65,84000.0,24.9942,24.9942,24.9573,24.9942,84000.0
2006-07-18 11:50:00,40.65,40.68,40.63,40.66,104800.0,24.9942,25.0126,24.9819,25.0003,104800.0
2006-07-18 11:55:00,40.66,40.68,40.65,40.65,61200.0,25.0003,25.0126,24.9942,24.9942,61200.0
2006-07-18 12:00:00,40.65,40.69,40.62,40.67,73500.0,24.9942,25.0188,24.9758,25.0065,73500.0
2006-07-18 12:05:00,40.69,40.71,40.63,40.68,85300.0,25.0188,25.0311,24.9819,25.0126,85300.0
2006-07-18 12:10:00,40.68,40.7,40.66,40.67,68800.0,25.0126,25.0249,25.0003,25.0065,68800.0
2006-07-18 12:15:00,40.67,40.71,40.64,40.7,48200.0,25.0065,25.0311,24.988,25.0249,48200.0
2006-07-18 12:20:00,40.71,40.72,40.68,40.71,50600.0,25.0311,25.0372,25.0126,25.0311,50600.0
2006-07-18 12:25:00,40.72,40.78,40.69,40.77,82900.0,25.0372,25.0741,25.0188,25.068,82900.0
2006-07-18 12:30:00,40.76,40.81,40.74,40.75,55200.0,25.0618,25.0926,25.0495,25.0557,55200.0
2006-07-18 12:35:00,40.75,40.77,40.66,40.72,70200.0,25.0557,25.068,25.0003,25.0372,70200.0
2006-07-18 12:40:00,40.72,40.81,40.72,40.8,63600.0,25.0372,25.0926,25.0372,25.0864,63600.0
2006-07-18 12:45:00,40.8,40.86,40.74,40.76,145100.0,25.0864,25.1233,25.0495,25.0618,145100.0
2006-07-18 12:50:00,40.77,40.78,40.67,40.69,45200.0,25.068,25.0741,25.0065,25.0188,45200.0
2006-07-18 12:55:00,40.7,40.7,40.65,40.67,60100.0,25.0249,25.0249,24.9942,25.0065,60100.0
2006-07-18 13:00:00,40.67,40.69,40.64,40.69,83600.0,25.0065,25.0188,24.988,25.0188,83600.0
2006-07-18 13:05:00,40.69,40.7,40.67,40.68,45200.0,25.0188,25.0249,25.0065,25.0126,45200.0
2006-07-18 13:10:00,40.68,40.73,40.67,40.71,50700.0,25.0126,25.0434,25.0065,25.0311,50700.0
2006-07-18 13:15:00,40.68,40.69,40.57,40.6,106300.0,25.0126,25.0188,24.945,24.9635,106300.0
2006-07-18 13:20:00,40.6,40.73,40.58,40.72,124400.0,24.9635,25.0434,24.9512,25.0372,124400.0
2006-07-18 13:25:00,40.71,40.76,40.69,40.72,68800.0,25.0311,25.0618,25.0188,25.0372,68800.0
2006-07-18 13:30:00,40.71,40.72,40.65,40.68,86400.0,25.0311,25.0372,24.9942,25.0126,86400.0
2006-07-18 13:35:00,40.68,40.73,40.68,40.73,55600.0,25.0126,25.0434,25.0126,25.0434,55600.0
2006-07-18 13:40:00,40.72,40.73,40.65,40.68,39700.0,25.0372,25.0434,24.9942,25.0126,39700.0
2006-07-18 13:45:00,40.68,40.68,40.62,40.65,69100.0,25.0126,25.0126,24.9758,24.9942,69100.0
2006-07-18 13:50:00,40.65,40.69,40.61,40.64,45400.0,24.9942,25.0188,24.9696,24.988,45400.0
2006-07-18 13:55:00,40.64,40.64,40.52,40.59,189900.0,24.988,24.988,24.9143,24.9573,189900.0
2006-07-18 14:00:00,40.59,40.68,40.59,40.63,72600.0,24.9573,25.0126,24.9573,24.9819,72600.0
2006-07-18 14:05:00,40.62,40.63,40.57,40.58,72500.0,24.9758,24.9819,24.945,24.9512,72500.0
2006-07-18 14:10:00,40.58,40.61,40.55,40.58,136900.0,24.9512,24.9696,24.9327,24.9512,136900.0
2006-07-18 14:15:00,40.58,40.64,40.57,40.63,87500.0,24.9512,24.988,24.945,24.9819,87500.0
2006-07-18 14:20:00,40.63,40.65,40.59,40.62,68200.0,24.9819,24.9942,24.9573,24.9758,68200.0
2006-07-18 14:25:00,40.62,40.88,40.6,40.77,163600.0,24.9758,25.1356,24.9635,25.068,163600.0
2006-07-18 14:30:00,40.78,40.94,40.74,40.91,64400.0,25.0741,25.1725,25.0495,25.1541,64400.0
2006-07-18 14:35:00,40.92,41.05,40.9,41.0,161500.0,25.1602,25.2401,25.1479,25.2094,161500.0
2006-07-18 14:40:00,41.0,41.04,40.87,40.89,122900.0,25.2094,25.234,25.1295,25.1418,122900.0
2006-07-18 14:45:00,40.89,40.9,40.8,40.88,92600.0,25.1418,25.1479,25.0864,25.1356,92600.0
2006-07-18 14:50:00,40.88,40.89,40.76,40.79,94100.0,25.1356,25.1418,25.0618,25.0803,94100.0
2006-07-18 14:55:00,40.8,40.84,40.76,40.84,70100.0,25.0864,25.111,25.0618,25.111,70100.0
2006-07-18 15:00:00,40.84,40.85,40.78,40.81,49200.0,25.111,25.1172,25.0741,25.0926,49200.0
2006-07-18 15:05:00,40.81,40.85,40.78,40.78,111200.0,25.0926,25.1172,25.0741,25.0741,111200.0
2006-07-18 15:10:00,40.78,40.8,40.66,40.8,119600.0,25.0741,25.0864,25.0003,25.0864,119600.0
2006-07-18 15:15:00,40.8,40.81,40.76,40.79,112500.0,25.0864,25.0926,25.0618,25.0803,112500.0
2006-07-18 15:20:00,40.79,40.79,40.67,40.71,137900.0,25.0803,25.0803,25.0065,25.0311,137900.0
2006-07-18 15:25:00,40.72,40.75,40.7,40.73,348300.0,25.0372,25.0557,25.0249,25.0434,348300.0
2006-07-18 15:30:00,40.72,40.76,40.67,40.71,261000.0,25.0372,25.0618,25.0065,25.0311,261000.0
2006-07-18 15:35:00,40.71,40.76,40.71,40.73,240300.0,25.0311,25.0618,25.0311,25.0434,240300.0
2006-07-18 15:40:00,40.73,40.81,40.73,40.76,281700.0,25.0434,25.0926,25.0434,25.0618,281700.0
2006-07-18 15:45:00,40.77,40.82,40.73,40.73,397300.0,25.068,25.0987,25.0434,25.0434,397300.0
2006-07-18 15:50:00,40.73,40.75,40.68,40.71,472700.0,25.0434,25.0557,25.0126,25.0311,472700.0
2006-07-18 15:55:00,40.7,40.87,40.7,40.79,533000.0,25.0249,25.1295,25.0249,25.0803,533000.0
2006-07-19 09:30:00,41.9,42.16,41.74,42.14,908200.0,25.7628,25.9226,25.6644,25.9103,908200.0
2006-07-19 09:35:00,42.14,42.32,42.05,42.25,917200.0,25.9103,26.021,25.855,25.978,917200.0
2006-07-19 09:40:00,42.23,42.25,42.02,42.03,849200.0,25.9657,25.978,25.8366,25.8427,849200.0
2006-07-19 09:45:00,42.03,42.18,42.03,42.09,545300.0,25.8427,25.9349,25.8427,25.8796,545300.0
2006-07-19 09:50:00,42.09,42.13,42.04,42.13,477900.0,25.8796,25.9042,25.8489,25.9042,477900.0
2006-07-19 09:55:00,42.12,42.28,42.12,42.26,544000.0,25.898,25.9964,25.898,25.9841,544000.0
2006-07-19 10:00:00,42.26,42.65,42.26,42.54,860800.0,25.9841,26.2239,25.9841,26.1563,860800.0
2006-07-19 10:05:00,42.55,42.62,42.51,42.52,786700.0,26.1624,26.2055,26.1378,26.144,786700.0
2006-07-19 10:10:00,42.52,42.64,42.45,42.64,719600.0,26.144,26.2178,26.101,26.2178,719600.0
2006-07-19 10:15:00,42.65,42.85,42.6,42.77,876200.0,26.2239,26.3469,26.1932,26.2977,876200.0
2006-07-19 10:20:00,42.77,42.8,42.52,42.61,659800.0,26.2977,26.3162,26.144,26.1993,659800.0
2006-07-19 10:25:00,42.61,42.66,42.57,42.58,414400.0,26.1993,26.2301,26.1747,26.1809,414400.0
2006-07-19 10:30:00,42.58,42.58,42.5,42.55,433000.0,26.1809,26.1809,26.1317,26.1624,433000.0
2006-07-19 10:35:00,42.56,42.7,42.53,42.69,470800.0,26.1686,26.2547,26.1501,26.2485,470800.0
2006-07-19 10:40:00,42.7,42.75,42.58,42.65,570800.0,26.2547,26.2854,26.1809,26.2239,570800.0
2006-07-19 10:45:00,42.66,42.68,42.55,42.6,318400.0,26.2301,26.2424,26.1624,26.1932,318400.0
2006-07-19 10:50:00,42.61,42.67,42.55,42.62,281100.0,26.1993,26.2362,26.1624,26.2055,281100.0
2006-07-19 10:55:00,42.62,42.75,42.59,42.75,204200.0,26.2055,26.2854,26.187,26.2854,204200.0
2006-07-19 11:00:00,42.74,42.85,42.71,42.84,281800.0,26.2793,26.3469,26.2608,26.3407,281800.0
2006-07-19 11:05:00,42.85,42.86,42.77,42.85,199700.0,26.3469,26.353,26.2977,26.3469,199700.0
2006-07-19 11:10:00,42.85,42.89,42.79,42.87,186700.0,26.3469,26.3715,26.31,26.3592,186700.0
2006-07-19 11:15:00,42.88,42.89,42.79,42.89,196800.0,26.3653,26.3715,26.31,26.3715,196800.0
2006-07-19 11:20:00,42.87,42.95,42.86,42.92,215800.0,26.3592,26.4084,26.353,26.3899,215800.0
2006-07-19 11:25:00,42.89,42.96,42.86,42.91,222000.0,26.3715,26.4145,26.353,26.3838,222000.0
2006-07-19 11:30:00,42.92,42.96,42.89,42.93,252700.0,26.3899,26.4145,26.3715,26.3961,252700.0
2006-07-19 11:35:00,42.92,42.96,42.85,42.88,296500.0,26.3899,26.4145,26.3469,26.3653,296500.0
2006-07-19 11:40:00,42.87,42.89,42.62,42.86,207300.0,26.3592,26.3715,26.2055,26.353,207300.0
2006-07-19 11:45:00,42.85,42.92,42.82,42.88,321700.0,26.3469,26.3899,26.3285,26.3653,321700.0
2006-07-19 11:50:00,42.88,42.93,42.85,42.89,229600.0,26.3653,26.3961,26.3469,26.3715,229600.0
2006-07-19 11:55:00,42.89,42.89,42.85,42.88,195200.0,26.3715,26.3715,26.3469,26.3653,195200.0
2006-07-19 12:00:00,42.88,42.89,42.86,42.88,139000.0,26.3653,26.3715,26.353,26.3653,139000.0
2006-07-19 12:05:00,42.88,42.9,42.85,42.88,258000.0,26.3653,26.3776,26.3469,26.3653,258000.0
2006-07-19 12:10:00,42.88,42.92,42.85,42.86,241400.0,26.3653,26.3899,26.3469,26.353,241400.0
2006-07-19 12:15:00,42.85,42.88,42.72,42.75,229700.0,26.3469,26.3653,26.267,26.2854,229700.0
2006-07-19 12:20:00,42.75,42.79,42.72,42.79,169100.0,26.2854,26.31,26.267,26.31,169100.0
2006-07-19 12:25:00,42.79,42.83,42.77,42.79,201300.0,26.31,26.3346,26.2977,26.31,201300.0
2006-07-19 12:30:00,42.8,42.82,42.79,42.8,85900.0,26.3162,26.3285,26.31,26.3162,85900.0
2006-07-19 12:35:00,42.81,42.82,42.74,42.77,135200.0,26.3223,26.3285,26.2793,26.2977,135200.0
2006-07-19 12:40:00,42.78,42.78,42.72,42.75,66600.0,26.3039,26.3039,26.267,26.2854,66600.0
2006-07-19 12:45:00,42.75,42.79,42.74,42.78,145400.0,26.2854,26.31,26.2793,26.3039,145400.0
2006-07-19 12:50:00,42.78,42.81,42.77,42.79,177000.0,26.3039,26.3223,26.2977,26.31,177000.0
2006-07-19 12:55:00,42.79,42.9,42.78,42.81,206900.0,26.31,26.3776,26.3039,26.3223,206900.0
2006-07-19 13:00:00,42.81,42.85,42.79,42.81,123500.0,26.3223,26.3469,26.31,26.3223,123500.0
2006-07-19 13:05:00,42.81,42.81,42.76,42.79,236100.0,26.3223,26.3223,26.2916,26.31,236100.0
2006-07-19 13:10:00,42.79,42.85,42.78,42.8,277900.0,26.31,26.3469,26.3039,26.3162,277900.0
2006-07-19 13:15:00,42.8,42.82,42.75,42.79,162800.0,26.3162,26.3285,26.2854,26.31,162800.0
2006-07-19 13:20:00,42.78,42.83,42.77,42.83,124000.0,26.3039,26.3346,26.2977,26.3346,124000.0
2006-07-19 13:25:00,42.82,42.86,42.79,42.8,165700.0,26.3285,26.353,26.31,26.3162,165700.0
2006-07-19 13:30:00,42.8,42.85,42.79,42.83,101900.0,26.3162,26.3469,26.31,26.3346,101900.0
2006-07-19 13:35:00,42.83,42.85,42.75,42.81,189400.0,26.3346,26.3469,26.2854,26.3223,189400.0
2006-07-19 13:40:00,42.81,42.82,42.79,42.81,68000.0,26.3223,26.3285,26.31,26.3223,68000.0
2006-07-19 13:45:00,42.81,42.84,42.77,42.83,151700.0,26.3223,26.3407,26.2977,26.3346,151700.0
2006-07-19 13:50:00,42.83,42.84,42.78,42.8,145200.0,26.3346,26.3407,26.3039,26.3162,145200.0
2006-07-19 13:55:00,42.79,42.82,42.79,42.79,91700.0,26.31,26.3285,26.31,26.31,91700.0
2006-07-19 14:00:00,42.79,42.83,42.79,42.82,147100.0,26.31,26.3346,26.31,26.3285,147100.0
2006-07-19 14:05:00,42.82,42.85,42.8,42.84,135000.0,26.3285,26.3469,26.3162,26.3407,135000.0
2006-07-19 14:10:00,42.84,42.89,42.81,42.88,178100.0,26.3407,26.3715,26.3223,26.3653,178100.0
2006-07-19 14:15:00,42.88,42.95,42.86,42.92,161600.0,26.3653,26.4084,26.353,26.3899,161600.0
2006-07-19 14:20:00,42.92,42.95,42.9,42.91,302900.0,26.3899,26.4084,26.3776,26.3838,302900.0
2006-07-19 14:25:00,42.9,43.02,42.9,42.94,405900.0,26.3776,26.4514,26.3776,26.4022,405900.0
2006-07-19 14:30:00,42.96,43.0,42.93,42.93,172000.0,26.4145,26.4391,26.3961,26.3961,172000.0
2006-07-19 14:35:00,42.92,42.98,42.89,42.91,301700.0,26.3899,26.4268,26.3715,26.3838,301700.0
2006-07-19 14:40:00,42.9,43.0,42.9,42.97,219100.0,26.3776,26.4391,26.3776,26.4207,219100.0
2006-07-19 14:45:00,42.98,43.06,42.91,42.93,281700.0,26.4268,26.476,26.3838,26.3961,281700.0
2006-07-19 14:50:00,42.94,43.03,42.92,43.0,251800.0,26.4022,26.4576,26.3899,26.4391,251800.0
2006-07-19 14:55:00,42.99,43.03,42.95,42.96,330500.0,26.433,26.4576,26.4084,26.4145,330500.0
2006-07-19 15:00:00,42.95,43.05,42.95,42.95,256000.0,26.4084,26.4699,26.4084,26.4084,256000.0
2006-07-19 15:05:00,42.95,43.0,42.91,42.93,251900.0,26.4084,26.4391,26.3838,26.3961,251900.0
2006-07-19 15:10:00,42.93,42.94,42.89,42.92,226700.0,26.3961,26.4022,26.3715,26.3899,226700.0
2006-07-19 15:15:00,42.92,42.96,42.9,42.91,313400.0,26.3899,26.4145,26.3776,26.3838,313400.0
2006-07-19 15:20:00,42.9,42.97,42.87,42.89,372600.0,26.3776,26.4207,26.3592,26.3715,372600.0
2006-07-19 15:25:00,42.9,43.01,42.88,43.0,315300.0,26.3776,26.4453,26.3653,26.4391,315300.0
2006-07-19 15:30:00,43.0,43.04,42.97,42.99,311200.0,26.4391,26.4637,26.4207,26.433,311200.0
2006-07-19 15:35:00,42.99,43.03,42.95,42.96,281000.0,26.433,26.4576,26.4084,26.4145,281000.0
2006-07-19 15:40:00,42.96,43.05,42.95,43.0,324000.0,26.4145,26.4699,26.4084,26.4391,324000.0
2006-07-19 15:45:00,43.01,43.04,42.97,43.03,330400.0,26.4453,26.4637,26.4207,26.4576,330400.0
2006-07-19 15:50:00,43.02,43.03,42.95,42.98,506500.0,26.4514,26.4576,26.4084,26.4268,506500.0
2006-07-19 15:55:00,42.97,43.04,42.97,43.04,505400.0,26.4207,26.4637,26.4207,26.4637,505400.0
2006-07-20 09:30:00,43.05,43.22,43.05,43.13,568200.0,26.4699,26.5744,26.4699,26.5191,568200.0
2006-07-20 09:35:00,43.18,43.18,43.02,43.07,314700.0,26.5498,26.5498,26.4514,26.4822,314700.0
2006-07-20 09:40:00,43.08,43.08,42.75,42.85,284800.0,26.4883,26.4883,26.2854,26.3469,284800.0
2006-07-20 09:45:00,42.87,43.14,42.85,43.01,215500.0,26.3592,26.5252,26.3469,26.4453,215500.0
2006-07-20 09:50:00,43.01,43.05,42.94,43.02,166700.0,26.4453,26.4699,26.4022,26.4514,166700.0
2006-07-20 09:55:00,43.02,43.03,42.86,42.91,126500.0,26.4514,26.4576,26.353,26.3838,126500.0
2006-07-20 10:00:00,42.91,43.02,42.88,42.9,174900.0,26.3838,26.4514,26.3653,26.3776,174900.0
2006-07-20 10:05:00,42.89,43.03,42.86,43.0,110500.0,26.3715,26.4576,26.353,26.4391,110500.0
2006-07-20 10:10:00,42.99,43.14,42.98,43.1,145900.0,26.433,26.5252,26.4268,26.5006,145900.0
2006-07-20 10:15:00,43.09,43.12,42.94,43.02,198500.0,26.4945,26.5129,26.4022,26.4514,198500.0
2006-07-20 10:20:00,43.02,43.1,43.02,43.1,138500.0,26.4514,26.5006,26.4514,26.5006,138500.0
2006-07-20 10:25:00,43.1,43.15,43.08,43.15,166400.0,26.5006,26.5314,26.4883,26.5314,166400.0
2006-07-20 10:30:00,43.15,43.15,43.08,43.12,130300.0,26.5314,26.5314,26.4883,26.5129,130300.0
2006-07-20 10:35:00,43.12,43.23,43.12,43.21,258700.0,26.5129,26.5805,26.5129,26.5682,258700.0
2006-07-20 10:40:00,43.23,43.25,43.16,43.19,169800.0,26.5805,26.5928,26.5375,26.556,169800.0
2006-07-20 10:45:00,43.19,43.24,43.19,43.23,73300.0,26.556,26.5867,26.556,26.5805,73300.0
2006-07-20 10:50:00,43.23,43.29,43.2,43.28,114200.0,26.5805,26.6174,26.5621,26.6113,114200.0
2006-07-20 10:55:00,43.28,43.35,43.28,43.3,147800.0,26.6113,26.6543,26.6113,26.6236,147800.0
2006-07-20 11:00:00,43.3,43.35,43.29,43.34,124700.0,26.6236,26.6543,26.6174,26.6482,124700.0
2006-07-20 11:05:00,43.33,43.35,43.28,43.33,101900.0,26.642,26.6543,26.6113,26.642,101900.0
2006-07-20 11:10:00,43.34,43.37,43.31,43.35,128200.0,26.6482,26.6666,26.6297,26.6543,128200.0
2006-07-20 11:15:00,43.36,43.37,43.21,43.21,189900.0,26.6605,26.6666,26.5682,26.5682,189900.0
2006-07-20 11:20:00,43.21,43.22,43.1,43.14,174700.0,26.5682,26.5744,26.5006,26.5252,174700.0
2006-07-20 11:25:00,43.14,43.25,43.13,43.24,120600.0,26.5252,26.5928,26.5191,26.5867,120600.0
2006-07-20 11:30:00,43.23,43.24,43.18,43.2,128800.0,26.5805,26.5867,26.5498,26.5621,128800.0
2006-07-20 11:35:00,43.2,43.21,43.12,43.2,145800.0,26.5621,26.5682,26.5129,26.5621,145800.0
2006-07-20 11:40:00,43.19,43.25,43.15,43.2,114800.0,26.556,26.5928,26.5314,26.5621,114800.0
2006-07-20 11:45:00,43.2,43.22,43.13,43.16,102400.0,26.5621,26.5744,26.5191,26.5375,102400.0
2006-07-20 11:50:00,43.16,43.25,43.16,43.24,106600.0,26.5375,26.5928,26.5375,26.5867,106600.0
2006-07-20 11:55:00,43.24,43.3,43.24,43.26,118500.0,26.5867,26.6236,26.5867,26.599,118500.0
2006-07-20 12:00:00,43.26,43.29,43.17,43.21,183100.0,26.599,26.6174,26.5437,26.5682,183100.0
2006-07-20 12:05:00,43.2,43.24,43.16,43.21,50500.0,26.5621,26.5867,26.5375,26.5682,50500.0
2006-07-20 12:10:00,43.2,43.22,43.15,43.19,120400.0,26.5621,26.5744,26.5314,26.556,120400.0
2006-07-20 12:15:00,43.19,43.25,43.17,43.19,107400.0,26.556,26.5928,26.5437,26.556,107400.0
2006-07-20 12:20:00,43.19,43.2,43.12,43.2,66700.0,26.556,26.5621,26.5129,26.5621,66700.0
2006-07-20 12:25:00,43.19,43.2,43.14,43.14,58000.0,26.556,26.5621,26.5252,26.5252,58000.0
2006-07-20 12:30:00,43.14,43.14,43.07,43.08,59500.0,26.5252,26.5252,26.4822,26.4883,59500.0
2006-07-20 12:35:00,43.09,43.11,43.07,43.09,88000.0,26.4945,26.5068,26.4822,26.4945,88000.0
2006-07-20 12:40:00,43.09,43.13,43.08,43.13,34700.0,26.4945,26.5191,26.4883,26.5191,34700.0
2006-07-20 12:45:00,43.13,43.19,43.13,43.18,106700.0,26.5191,26.556,26.5191,26.5498,106700.0
2006-07-20 12:50:00,43.18,43.19,43.13,43.13,71700.0,26.5498,26.556,26.5191,26.5191,71700.0
2006-07-20 12:55:00,43.13,43.17,43.13,43.17,35200.0,26.5191,26.5437,26.5191,26.5437,35200.0
2006-07-20 13:00:00,43.17,43.22,43.15,43.15,120600.0,26.5437,26.5744,26.5314,26.5314,120600.0
2006-07-20 13:05:00,43.15,43.17,43.1,43.11,269700.0,26.5314,26.5437,26.5006,26.5068,269700.0
2006-07-20 13:10:00,43.11,43.17,43.09,43.15,51100.0,26.5068,26.5437,26.4945,26.5314,51100.0
2006-07-20 13:15:00,43.15,43.2,43.12,43.18,52300.0,26.5314,26.5621,26.5129,26.5498,52300.0
2006-07-20 13:20:00,43.17,43.2,43.17,43.19,67400.0,26.5437,26.5621,26.5437,26.556,67400.0
2006-07-20 13:25:00,43.18,43.19,43.14,43.14,27100.0,26.5498,26.556,26.5252,26.5252,27100.0
2006-07-20 13:30:00,43.14,43.19,43.14,43.17,34900.0,26.5252,26.556,26.5252,26.5437,34900.0
2006-07-20 13:35:00,43.17,43.2,43.16,43.16,48100.0,26.5437,26.5621,26.5375,26.5375,48100.0
2006-07-20 13:40:00,43.17,43.2,43.15,43.16,119200.0,26.5437,26.5621,26.5314,26.5375,119200.0
2006-07-20 13:45:00,43.17,43.2,43.15,43.18,97900.0,26.5437,26.5621,26.5314,26.5498,97900.0
2006-07-20 13:50:00,43.18,43.2,43.17,43.19,64200.0,26.5498,26.5621,26.5437,26.556,64200.0
2006-07-20 13:55:00,43.2,43.2,43.17,43.17,71800.0,26.5621,26.5621,26.5437,26.5437,71800.0
2006-07-20 14:00:00,43.16,43.22,43.16,43.22,219900.0,26.5375,26.5744,26.5375,26.5744,219900.0
2006-07-20 14:05:00,43.23,43.24,43.13,43.13,171100.0,26.5805,26.5867,26.5191,26.5191,171100.0
2006-07-20 14:10:00,43.13,43.22,43.12,43.18,177900.0,26.5191,26.5744,26.5129,26.5498,177900.0
2006-07-20 14:15:00,43.17,43.2,43.15,43.19,116400.0,26.5437,26.5621,26.5314,26.556,116400.0
2006-07-20 14:20:00,43.2,43.21,43.17,43.18,201200.0,26.5621,26.5682,26.5437,26.5498,201200.0
2006-07-20 14:25:00,43.18,43.19,43.11,43.13,138600.0,26.5498,26.556,26.5068,26.5191,138600.0
2006-07-20 14:30:00,43.12,43.2,43.1,43.13,119800.0,26.5129,26.5621,26.5006,26.5191,119800.0
2006-07-20 14:35:00,43.13,43.17,43.1,43.13,117800.0,26.5191,26.5437,26.5006,26.5191,117800.0
2006-07-20 14:40:00,43.14,43.14,43.09,43.09,233500.0,26.5252,26.5252,26.4945,26.4945,233500.0
2006-07-20 14:45:00,43.09,43.21,43.09,43.2,305300.0,26.4945,26.5682,26.4945,26.5621,305300.0
2006-07-20 14:50:00,43.19,43.2,43.15,43.16,90500.0,26.556,26.5621,26.5314,26.5375,90500.0
2006-07-20 14:55:00,43.16,43.16,43.13,43.15,144300.0,26.5375,26.5375,26.5191,26.5314,144300.0
2006-07-20 15:00:00,43.12,43.15,43.1,43.11,154100.0,26.5129,26.5314,26.5006,26.5068,154100.0
2006-07-20 15:05:00,43.12,43.15,43.1,43.13,349500.0,26.5129,26.5314,26.5006,26.5191,349500.0
2006-07-20 15:10:00,43.12,43.15,43.11,43.13,150800.0,26.5129,26.5314,26.5068,26.5191,150800.0
2006-07-20 15:15:00,43.14,43.16,43.11,43.11,235500.0,26.5252,26.5375,26.5068,26.5068,235500.0
2006-07-20 15:20:00,43.11,43.14,43.1,43.11,215900.0,26.5068,26.5252,26.5006,26.5068,215900.0
2006-07-20 15:25:00,43.1,43.12,43.05,43.11,188300.0,26.5006,26.5129,26.4699,26.5068,188300.0
2006-07-20 15:30:00,43.11,43.13,43.08,43.1,160600.0,26.5068,26.5191,26.4883,26.5006,160600.0
2006-07-20 15:35:00,43.11,43.15,43.08,43.14,149200.0,26.5068,26.5314,26.4883,26.5252,149200.0
2006-07-20 15:40:00,43.13,43.13,43.09,43.1,249600.0,26.5191,26.5191,26.4945,26.5006,249600.0
2006-07-20 15:45:00,43.1,43.12,43.06,43.1,192600.0,26.5006,26.5129,26.476,26.5006,192600.0
2006-07-20 15:50:00,43.11,43.12,43.05,43.05,159400.0,26.5068,26.5129,26.4699,26.4699,159400.0
2006-07-20 15:55:00,43.06,43.06,42.94,42.96,207800.0,26.476,26.476,26.4022,26.4145,207800.0
2006-07-21 09:30:00,43.17,43.17,43.04,43.13,2443600.0,26.5437,26.5437,26.4637,26.5191,2443600.0
2006-07-21 09:35:00,43.13,43.32,43.08,43.29,183500.0,26.5191,26.6359,26.4883,26.6174,183500.0
2006-07-21 09:40:00,43.29,43.4,43.28,43.39,213700.0,26.6174,26.6851,26.6113,26.6789,213700.0
2006-07-21 09:45:00,43.39,43.43,43.14,43.15,201500.0,26.6789,26.7035,26.5252,26.5314,201500.0
2006-07-21 09:50:00,43.15,43.23,43.13,43.21,259100.0,26.5314,26.5805,26.5191,26.5682,259100.0
2006-07-21 09:55:00,43.2,43.26,43.17,43.23,254300.0,26.5621,26.599,26.5437,26.5805,254300.0
2006-07-21 10:00:00,43.25,43.25,43.1,43.16,206400.0,26.5928,26.5928,26.5006,26.5375,206400.0
2006-07-21 10:05:00,43.14,43.15,43.02,43.11,225600.0,26.5252,26.5314,26.4514,26.5068,225600.0
2006-07-21 10:10:00,43.12,43.13,42.94,42.95,221800.0,26.5129,26.5191,26.4022,26.4084,221800.0
2006-07-21 10:15:00,42.94,43.0,42.79,42.99,267300.0,26.4022,26.4391,26.31,26.433,267300.0
2006-07-21 10:20:00,42.99,43.1,42.96,43.07,151900.0,26.433,26.5006,26.4145,26.4822,151900.0
2006-07-21 10:25:00,43.07,43.11,43.0,43.0,237700.0,26.4822,26.5068,26.4391,26.4391,237700.0
2006-07-21 10:30:00,43.0,43.01,42.93,42.95,144500.0,26.4391,26.4453,26.3961,26.4084,144500.0
2006-07-21 10:35:00,42.95,43.13,42.92,43.05,226400.0,26.4084,26.5191,26.3899,26.4699,226400.0
2006-07-21 10:40:00,43.05,43.17,43.05,43.12,126000.0,26.4699,26.5437,26.4699,26.5129,126000.0
2006-07-21 10:45:00,43.12,43.26,43.12,43.25,104300.0,26.5129,26.599,26.5129,26.5928,104300.0
2006-07-21 10:50:00,43.26,43.35,43.24,43.33,168700.0,26.599,26.6543,26.5867,26.642,168700.0
2006-07-21 10:55:00,43.33,43.35,43.29,43.32,166700.0,26.642,26.6543,26.6174,26.6359,166700.0
2006-07-21 11:00:00,43.31,43.37,43.3,43.36,116400.0,26.6297,26.6666,26.6236,26.6605,116400.0
2006-07-21 11:05:00,43.36,43.39,43.32,43.36,175100.0,26.6605,26.6789,26.6359,26.6605,175100.0
2006-07-21 11:10:00,43.36,43.4,43.34,43.4,162000.0,26.6605,26.6851,26.6482,26.6851,162000.0
2006-07-21 11:15:00,43.4,43.42,43.39,43.41,82900.0,26.6851,26.6974,26.6789,26.6912,82900.0
2006-07-21 11:20:00,43.41,43.43,43.39,43.39,210300.0,26.6912,26.7035,26.6789,26.6789,210300.0
2006-07-21 11:25:00,43.39,43.4,43.35,43.35,110600.0,26.6789,26.6851,26.6543,26.6543,110600.0
2006-07-21 11:30:00,43.35,43.41,43.35,43.4,97800.0,26.6543,26.6912,26.6543,26.6851,97800.0
2006-07-21 11:35:00,43.38,43.39,43.35,43.39,62400.0,26.6728,26.6789,26.6543,26.6789,62400.0
2006-07-21 11:40:00,43.38,43.42,43.36,43.42,85800.0,26.6728,26.6974,26.6605,26.6974,85800.0
2006-07-21 11:45:00,43.42,43.44,43.41,43.44,69500.0,26.6974,26.7097,26.6912,26.7097,69500.0
2006-07-21 11:50:00,43.44,43.46,43.41,43.45,122100.0,26.7097,26.722,26.6912,26.7158,122100.0
2006-07-21 11:55:00,43.45,43.47,43.41,43.45,81500.0,26.7158,26.7281,26.6912,26.7158,81500.0
2006-07-21 12:00:00,43.45,43.45,43.34,43.34,107400.0,26.7158,26.7158,26.6482,26.6482,107400.0
2006-07-21 12:05:00,43.35,43.37,43.31,43.31,89800.0,26.6543,26.6666,26.6297,26.6297,89800.0
2006-07-21 12:10:00,43.32,43.33,43.27,43.3,177600.0,26.6359,26.642,26.6051,26.6236,177600.0
2006-07-21 12:15:00,43.31,43.33,43.3,43.32,197300.0,26.6297,26.642,26.6236,26.6359,197300.0
2006-07-21 12:20:00,43.32,43.33,43.28,43.32,187300.0,26.6359,26.642,26.6113,26.6359,187300.0
2006-07-21 12:25:00,43.32,43.36,43.27,43.29,76300.0,26.6359,26.6605,26.6051,26.6174,76300.0
2006-07-21 12:30:00,43.28,43.33,43.28,43.29,133900.0,26.6113,26.642,26.6113,26.6174,133900.0
2006-07-21 12:35:00,43.3,43.3,43.14,43.17,134800.0,26.6236,26.6236,26.5252,26.5437,134800.0
2006-07-21 12:40:00,43.18,43.19,43.13,43.15,236700.0,26.5498,26.556,26.5191,26.5314,236700.0
2006-07-21 12:45:00,43.17,43.19,43.08,43.09,226200.0,26.5437,26.556,26.4883,26.4945,226200.0
2006-07-21 12:50:00,43.08,43.1,43.03,43.05,156500.0,26.4883,26.5006,26.4576,26.4699,156500.0
2006-07-21 12:55:00,43.04,43.05,42.96,42.98,105700.0,26.4637,26.4699,26.4145,26.4268,105700.0
2006-07-21 13:00:00,42.97,43.01,42.95,42.96,194100.0,26.4207,26.4453,26.4084,26.4145,194100.0
2006-07-21 13:05:00,42.95,43.03,42.94,42.95,233800.0,26.4084,26.4576,26.4022,26.4084,233800.0
2006-07-21 13:10:00,42.95,42.96,42.9,42.91,239700.0,26.4084,26.4145,26.3776,26.3838,239700.0
2006-07-21 13:15:00,42.91,42.92,42.87,42.87,179800.0,26.3838,26.3899,26.3592,26.3592,179800.0
2006-07-21 13:20:00,42.88,42.97,42.86,42.95,100500.0,26.3653,26.4207,26.353,26.4084,100500.0
2006-07-21 13:25:00,42.95,43.01,42.95,42.99,82200.0,26.4084,26.4453,26.4084,26.433,82200.0
2006-07-21 13:30:00,43.0,43.02,42.98,43.02,132000.0,26.4391,26.4514,26.4268,26.4514,132000.0
2006-07-21 13:35:00,43.02,43.04,43.0,43.0,90000.0,26.4514,26.4637,26.4391,26.4391,90000.0
2006-07-21 13:40:00,43.0,43.05,42.98,43.01,74700.0,26.4391,26.4699,26.4268,26.4453,74700.0
2006-07-21 13:45:00,43.01,43.11,43.01,43.08,117500.0,26.4453,26.5068,26.4453,26.4883,117500.0
2006-07-21 13:50:00,43.08,43.11,43.07,43.11,77600.0,26.4883,26.5068,26.4822,26.5068,77600.0
2006-07-21 13:55:00,43.1,43.11,43.04,43.05,114600.0,26.5006,26.5068,26.4637,26.4699,114600.0
2006-07-21 14:00:00,43.05,43.07,42.99,43.02,155200.0,26.4699,26.4822,26.433,26.4514,155200.0
2006-07-21 14:05:00,43.01,43.11,43.0,43.08,100800.0,26.4453,26.5068,26.4391,26.4883,100800.0
2006-07-21 14:10:00,43.09,43.09,43.04,43.07,90400.0,26.4945,26.4945,26.4637,26.4822,90400.0
2006-07-21 14:15:00,43.07,43.12,43.06,43.12,135600.0,26.4822,26.5129,26.476,26.5129,135600.0
2006-07-21 14:20:00,43.12,43.15,43.1,43.11,118500.0,26.5129,26.5314,26.5006,26.5068,118500.0
2006-07-21 14:25:00,43.12,43.17,43.09,43.17,120500.0,26.5129,26.5437,26.4945,26.5437,120500.0
2006-07-21 14:30:00,43.17,43.18,43.08,43.1,114600.0,26.5437,26.5498,26.4883,26.5006,114600.0
2006-07-21 14:35:00,43.09,43.17,43.09,43.15,84800.0,26.4945,26.5437,26.4945,26.5314,84800.0
2006-07-21 14:40:00,43.16,43.17,43.14,43.16,96000.0,26.5375,26.5437,26.5252,26.5375,96000.0
2006-07-21 14:45:00,43.16,43.19,43.1,43.11,92800.0,26.5375,26.556,26.5006,26.5068,92800.0
2006-07-21 14:50:00,43.11,43.16,43.08,43.16,111700.0,26.5068,26.5375,26.4883,26.5375,111700.0
2006-07-21 14:55:00,43.16,43.18,43.12,43.15,122000.0,26.5375,26.5498,26.5129,26.5314,122000.0
2006-07-21 15:00:00,43.15,43.18,43.06,43.12,101000.0,26.5314,26.5498,26.476,26.5129,101000.0
2006-07-21 15:05:00,43.13,43.13,43.09,43.12,100100.0,26.5191,26.5191,26.4945,26.5129,100100.0
2006-07-21 15:10:00,43.12,43.12,43.07,43.1,149600.0,26.5129,26.5129,26.4822,26.5006,149600.0
2006-07-21 15:15:00,43.1,43.11,43.02,43.02,319400.0,26.5006,26.5068,26.4514,26.4514,319400.0
2006-07-21 15:20:00,43.02,43.04,42.99,43.03,163500.0,26.4514,26.4637,26.433,26.4576,163500.0
2006-07-21 15:25:00,43.04,43.08,43.03,43.08,178600.0,26.4637,26.4883,26.4576,26.4883,178600.0
2006-07-21 15:30:00,43.08,43.09,43.05,43.08,151000.0,26.4883,26.4945,26.4699,26.4883,151000.0
2006-07-21 15:35:00,43.08,43.16,43.08,43.12,117500.0,26.4883,26.5375,26.4883,26.5129,117500.0
2006-07-21 15:40:00,43.12,43.13,43.06,43.11,113300.0,26.5129,26.5191,26.476,26.5068,113300.0
2006-07-21 15:45:00,43.11,43.14,43.04,43.05,117900.0,26.5068,26.5252,26.4637,26.4699,117900.0
2006-07-21 15:50:00,43.06,43.16,43.06,43.14,261500.0,26.476,26.5375,26.476,26.5252,261500.0
2006-07-21 15:55:00,43.13,43.17,43.13,43.17,322500.0,26.5191,26.5437,26.5191,26.5437,322500.0
2006-07-24 09:30:00,43.4,43.54,43.35,43.52,321500.0,26.6851,26.7712,26.6543,26.7589,321500.0
2006-07-24 09:35:00,43.53,43.65,43.52,43.55,205700.0,26.765,26.8388,26.7589,26.7773,205700.0
2006-07-24 09:40:00,43.56,43.68,43.52,43.66,144500.0,26.7835,26.8572,26.7589,26.8449,144500.0
2006-07-24 09:45:00,43.67,43.79,43.66,43.75,443400.0,26.8511,26.9249,26.8449,26.9003,443400.0
2006-07-24 09:50:00,43.74,43.81,43.74,43.8,239900.0,26.8941,26.9372,26.8941,26.931,239900.0
2006-07-24 09:55:00,43.8,43.87,43.77,43.81,194100.0,26.931,26.9741,26.9126,26.9372,194100.0
2006-07-24 10:00:00,43.82,43.86,43.75,43.82,104600.0,26.9433,26.9679,26.9003,26.9433,104600.0
2006-07-24 10:05:00,43.82,43.83,43.8,43.81,113000.0,26.9433,26.9495,26.931,26.9372,113000.0
2006-07-24 10:10:00,43.8,43.83,43.78,43.78,75800.0,26.931,26.9495,26.9187,26.9187,75800.0
2006-07-24 10:15:00,43.78,43.82,43.76,43.76,198700.0,26.9187,26.9433,26.9064,26.9064,198700.0
2006-07-24 10:20:00,43.77,43.9,43.76,43.88,274100.0,26.9126,26.9925,26.9064,26.9802,274100.0
2006-07-24 10:25:00,43.88,43.9,43.78,43.79,182700.0,26.9802,26.9925,26.9187,26.9249,182700.0
2006-07-24 10:30:00,43.79,43.85,43.77,43.85,161600.0,26.9249,26.9618,26.9126,26.9618,161600.0
2006-07-24 10:35:00,43.84,43.86,43.78,43.86,100600.0,26.9556,26.9679,26.9187,26.9679,100600.0
2006-07-24 10:40:00,43.86,43.93,43.86,43.93,204300.0,26.9679,27.0109,26.9679,27.0109,204300.0
2006-07-24 10:45:00,43.93,44.1,43.92,44.07,421800.0,27.0109,27.1155,27.0048,27.097,421800.0
2006-07-24 10:50:00,44.1,44.22,44.06,44.06,313400.0,27.1155,27.1893,27.0909,27.0909,313400.0
2006-07-24 10:55:00,44.07,44.15,44.05,44.09,157600.0,27.097,27.1462,27.0847,27.1093,157600.0
2006-07-24 11:00:00,44.07,44.15,44.0,44.02,101700.0,27.097,27.1462,27.054,27.0663,101700.0
2006-07-24 11:05:00,44.01,44.02,43.95,43.98,155200.0,27.0601,27.0663,27.0232,27.0417,155200.0
2006-07-24 11:10:00,43.97,44.05,43.94,43.99,135500.0,27.0355,27.0847,27.0171,27.0478,135500.0
2006-07-24 11:15:00,43.99,44.01,43.95,43.96,89900.0,27.0478,27.0601,27.0232,27.0294,89900.0
2006-07-24 11:20:00,43.96,44.03,43.95,43.99,118700.0,27.0294,27.0724,27.0232,27.0478,118700.0
2006-07-24 11:25:00,43.99,44.08,43.95,44.03,102900.0,27.0478,27.1032,27.0232,27.0724,102900.0
2006-07-24 11:30:00,44.02,44.06,44.0,44.01,104600.0,27.0663,27.0909,27.054,27.0601,104600.0
2006-07-24 11:35:00,44.02,44.04,43.96,43.97,92500.0,27.0663,27.0786,27.0294,27.0355,92500.0
2006-07-24 11:40:00,43.97,43.98,43.92,43.92,78000.0,27.0355,27.0417,27.0048,27.0048,78000.0
2006-07-24 11:45:00,43.92,44.03,43.92,44.02,149400.0,27.0048,27.0724,27.0048,27.0663,149400.0
2006-07-24 11:50:00,44.03,44.05,44.0,44.05,160800.0,27.0724,27.0847,27.054,27.0847,160800.0
2006-07-24 11:55:00,44.05,44.05,43.96,43.98,121200.0,27.0847,27.0847,27.0294,27.0417,121200.0
2006-07-24 12:00:00,43.98,44.01,43.96,44.0,82900.0,27.0417,27.0601,27.0294,27.054,82900.0
2006-07-24 12:05:00,44.0,44.02,44.0,44.0,159700.0,27.054,27.0663,27.054,27.054,159700.0
2006-07-24 12:10:00,44.01,44.01,43.97,43.99,113200.0,27.0601,27.0601,27.0355,27.0478,113200.0
2006-07-24 12:15:00,43.99,44.02,43.97,44.01,54100.0,27.0478,27.0663,27.0355,27.0601,54100.0
2006-07-24 12:20:00,44.0,44.05,44.0,44.04,72800.0,27.054,27.0847,27.054,27.0786,72800.0
2006-07-24 12:25:00,44.04,44.06,43.99,43.99,90800.0,27.0786,27.0909,27.0478,27.0478,90800.0
2006-07-24 12:30:00,43.99,44.0,43.96,43.99,66500.0,27.0478,27.054,27.0294,27.0478,66500.0
2006-07-24 12:35:00,43.99,44.0,43.97,44.0,57900.0,27.0478,27.054,27.0355,27.054,57900.0
2006-07-24 12:40:00,43.99,44.0,43.96,43.98,71800.0,27.0478,27.054,27.0294,27.0417,71800.0
2006-07-24 12:45:00,43.98,44.01,43.98,44.0,73400.0,27.0417,27.0601,27.0417,27.054,73400.0
2006-07-24 12:50:00,44.01,44.06,44.0,44.01,107600.0,27.0601,27.0909,27.054,27.0601,107600.0
2006-07-24 12:55:00,44.01,44.04,44.0,44.04,62100.0,27.0601,27.0786,27.054,27.0786,62100.0
2006-07-24 13:00:00,44.04,44.04,43.98,44.04,110400.0,27.0786,27.0786,27.0417,27.0786,110400.0
2006-07-24 13:05:00,44.04,44.04,43.97,44.0,60800.0,27.0786,27.0786,27.0355,27.054,60800.0
2006-07-24 13:10:00,44.01,44.01,43.95,43.98,62200.0,27.0601,27.0601,27.0232,27.0417,62200.0
2006-07-24 13:15:00,43.99,44.06,43.95,44.05,129400.0,27.0478,27.0909,27.0232,27.0847,129400.0
2006-07-24 13:20:00,44.05,44.09,44.03,44.07,109500.0,27.0847,27.1093,27.0724,27.097,109500.0
2006-07-24 13:25:00,44.07,44.08,44.04,44.04,59100.0,27.097,27.1032,27.0786,27.0786,59100.0
2006-07-24 13:30:00,44.05,44.07,44.03,44.07,106000.0,27.0847,27.097,27.0724,27.097,106000.0
2006-07-24 13:35:00,44.08,44.09,44.03,44.04,60600.0,27.1032,27.1093,27.0724,27.0786,60600.0
2006-07-24 13:40:00,44.04,44.08,44.0,44.07,95600.0,27.0786,27.1032,27.054,27.097,95600.0
2006-07-24 13:45:00,44.07,44.09,44.06,44.08,69000.0,27.097,27.1093,27.0909,27.1032,69000.0
2006-07-24 13:50:00,44.08,44.11,44.07,44.09,98600.0,27.1032,27.1216,27.097,27.1093,98600.0
2006-07-24 13:55:00,44.1,44.12,44.06,44.06,119100.0,27.1155,27.1278,27.0909,27.0909,119100.0
2006-07-24 14:00:00,44.06,44.12,44.03,44.03,186900.0,27.0909,27.1278,27.0724,27.0724,186900.0
2006-07-24 14:05:00,44.04,44.04,43.98,43.99,70000.0,27.0786,27.0786,27.0417,27.0478,70000.0
2006-07-24 14:10:00,43.98,43.99,43.93,43.94,74200.0,27.0417,27.0478,27.0109,27.0171,74200.0
2006-07-24 14:15:00,43.94,43.98,43.93,43.95,61900.0,27.0171,27.0417,27.0109,27.0232,61900.0
2006-07-24 14:20:00,43.96,44.01,43.93,44.0,96100.0,27.0294,27.0601,27.0109,27.054,96100.0
2006-07-24 14:25:00,44.0,44.05,43.98,43.98,82100.0,27.054,27.0847,27.0417,27.0417,82100.0
2006-07-24 14:30:00,43.99,43.99,43.94,43.95,103400.0,27.0478,27.0478,27.0171,27.0232,103400.0
2006-07-24 14:35:00,43.94,44.0,43.94,43.96,66900.0,27.0171,27.054,27.0171,27.0294,66900.0
2006-07-24 14:40:00,43.96,44.0,43.93,43.93,104300.0,27.0294,27.054,27.0109,27.0109,104300.0
2006-07-24 14:45:00,43.93,43.95,43.91,43.92,83200.0,27.0109,27.0232,26.9987,27.0048,83200.0
2006-07-24 14:50:00,43.92,43.96,43.89,43.94,70400.0,27.0048,27.0294,26.9864,27.0171,70400.0
2006-07-24 14:55:00,43.94,43.95,43.92,43.94,61000.0,27.0171,27.0232,27.0048,27.0171,61000.0
2006-07-24 15:00:00,43.95,43.98,43.91,43.97,115400.0,27.0232,27.0417,26.9987,27.0355,115400.0
2006-07-24 15:05:00,43.96,44.05,43.96,44.04,165500.0,27.0294,27.0847,27.0294,27.0786,165500.0
2006-07-24 15:10:00,44.03,44.17,44.03,44.17,247700.0,27.0724,27.1585,27.0724,27.1585,247700.0
2006-07-24 15:15:00,44.16,44.18,44.12,44.17,222000.0,27.1524,27.1647,27.1278,27.1585,222000.0
2006-07-24 15:20:00,44.17,44.26,44.17,44.25,298200.0,27.1585,27.2139,27.1585,27.2077,298200.0
2006-07-24 15:25:00,44.25,44.33,44.22,44.33,257200.0,27.2077,27.2569,27.1893,27.2569,257200.0
2006-07-24 15:30:00,44.33,44.35,44.18,44.2,177900.0,27.2569,27.2692,27.1647,27.177,177900.0
2006-07-24 15:35:00,44.19,44.24,44.13,44.14,228700.0,27.1708,27.2016,27.1339,27.1401,228700.0
2006-07-24 15:40:00,44.14,44.15,44.03,44.04,209700.0,27.1401,27.1462,27.0724,27.0786,209700.0
2006-07-24 15:45:00,44.04,44.16,44.03,44.15,358900.0,27.0786,27.1524,27.0724,27.1462,358900.0
2006-07-24 15:50:00,44.16,44.18,44.15,44.16,283300.0,27.1524,27.1647,27.1462,27.1524,283300.0
2006-07-24 15:55:00,44.16,44.21,44.14,44.2,445200.0,27.1524,27.1831,27.1401,27.177,445200.0
2006-07-25 09:30:00,44.15,44.2,44.07,44.12,419400.0,27.1462,27.177,27.097,27.1278,419400.0
2006-07-25 09:35:00,44.13,44.14,44.03,44.05,142700.0,27.1339,27.1401,27.0724,27.0847,142700.0
2006-07-25 09:40:00,44.04,44.12,44.02,44.07,114400.0,27.0786,27.1278,27.0663,27.097,114400.0
2006-07-25 09:45:00,44.04,44.09,44.01,44.05,105200.0,27.0786,27.1093,27.0601,27.0847,105200.0
2006-07-25 09:50:00,44.05,44.16,44.05,44.12,130300.0,27.0847,27.1524,27.0847,27.1278,130300.0
2006-07-25 09:55:00,44.13,44.2,44.1,44.19,170200.0,27.1339,27.177,27.1155,27.1708,170200.0
2006-07-25 10:00:00,44.19,44.35,44.17,44.35,174800.0,27.1708,27.2692,27.1585,27.2692,174800.0
2006-07-25 10:05:00,44.34,44.5,44.31,44.48,214000.0,27.263,27.3614,27.2446,27.3491,214000.0
2006-07-25 10:10:00,44.48,44.49,44.42,44.43,112000.0,27.3491,27.3553,27.3122,27.3184,112000.0
2006-07-25 10:15:00,44.43,44.43,44.32,44.32,90900.0,27.3184,27.3184,27.2507,27.2507,90900.0
2006-07-25 10:20:00,44.32,44.35,44.26,44.26,113300.0,27.2507,27.2692,27.2139,27.2139,113300.0
2006-07-25 10:25:00,44.27,44.29,44.22,44.24,72000.0,27.22,27.2323,27.1893,27.2016,72000.0
2006-07-25 10:30:00,44.24,44.28,44.2,44.28,143300.0,27.2016,27.2262,27.177,27.2262,143300.0
2006-07-25 10:35:00,44.27,44.39,44.25,44.37,419300.0,27.22,27.2938,27.2077,27.2815,419300.0
2006-07-25 10:40:00,44.37,44.4,44.3,44.39,139600.0,27.2815,27.2999,27.2384,27.2938,139600.0
2006-07-25 10:45:00,44.38,44.4,44.26,44.26,113200.0,27.2876,27.2999,27.2139,27.2139,113200.0
2006-07-25 10:50:00,44.25,44.38,44.21,44.37,302500.0,27.2077,27.2876,27.1831,27.2815,302500.0
2006-07-25 10:55:00,44.37,44.41,44.32,44.37,146900.0,27.2815,27.3061,27.2507,27.2815,146900.0
2006-07-25 11:00:00,44.37,44.41,44.3,44.35,147600.0,27.2815,27.3061,27.2384,27.2692,147600.0
2006-07-25 11:05:00,44.34,44.36,44.29,44.3,98700.0,27.263,27.2753,27.2323,27.2384,98700.0
2006-07-25 11:10:00,44.3,44.35,44.29,44.34,90600.0,27.2384,27.2692,27.2323,27.263,90600.0
2006-07-25 11:15:00,44.35,44.35,44.27,44.27,125200.0,27.2692,27.2692,27.22,27.22,125200.0
2006-07-25 11:20:00,44.27,44.35,44.27,44.35,230200.0,27.22,27.2692,27.22,27.2692,230200.0
2006-07-25 11:25:00,44.35,44.39,44.33,44.37,66400.0,27.2692,27.2938,27.2569,27.2815,66400.0
2006-07-25 11:30:00,44.37,44.38,44.31,44.37,148200.0,27.2815,27.2876,27.2446,27.2815,148200.0
2006-07-25 11:35:00,44.36,44.43,44.31,44.32,170100.0,27.2753,27.3184,27.2446,27.2507,170100.0
2006-07-25 11:40:00,44.3,44.33,44.23,44.31,119700.0,27.2384,27.2569,27.1954,27.2446,119700.0
2006-07-25 11:45:00,44.31,44.31,44.22,44.24,66800.0,27.2446,27.2446,27.1893,27.2016,66800.0
2006-07-25 11:50:00,44.24,44.27,44.2,44.27,144500.0,27.2016,27.22,27.177,27.22,144500.0
2006-07-25 11:55:00,44.26,44.32,44.26,44.3,199200.0,27.2139,27.2507,27.2139,27.2384,199200.0
2006-07-25 12:00:00,44.3,44.39,44.27,44.38,189000.0,27.2384,27.2938,27.22,27.2876,189000.0
2006-07-25 12:05:00,44.38,44.39,44.32,44.33,111400.0,27.2876,27.2938,27.2507,27.2569,111400.0
2006-07-25 12:10:00,44.32,44.38,44.31,44.36,97900.0,27.2507,27.2876,27.2446,27.2753,97900.0
2006-07-25 12:15:00,44.35,44.36,44.27,44.32,72900.0,27.2692,27.2753,27.22,27.2507,72900.0
2006-07-25 12:20:00,44.32,44.4,44.31,44.37,65400.0,27.2507,27.2999,27.2446,27.2815,65400.0
2006-07-25 12:25:00,44.37,44.37,44.3,44.34,89300.0,27.2815,27.2815,27.2384,27.263,89300.0
2006-07-25 12:30:00,44.33,44.41,44.29,44.39,107400.0,27.2569,27.3061,27.2323,27.2938,107400.0
2006-07-25 12:35:00,44.39,44.44,44.39,44.43,89100.0,27.2938,27.3245,27.2938,27.3184,89100.0
2006-07-25 12:40:00,44.43,44.43,44.39,44.42,46000.0,27.3184,27.3184,27.2938,27.3122,46000.0
2006-07-25 12:45:00,44.42,44.43,44.39,44.42,78300.0,27.3122,27.3184,27.2938,27.3122,78300.0
2006-07-25 12:50:00,44.42,44.42,44.37,44.38,92300.0,27.3122,27.3122,27.2815,27.2876,92300.0
2006-07-25 12:55:00,44.38,44.45,44.38,44.41,68200.0,27.2876,27.3307,27.2876,27.3061,68200.0
2006-07-25 13:00:00,44.41,44.44,44.39,44.42,88900.0,27.3061,27.3245,27.2938,27.3122,88900.0
2006-07-25 13:05:00,44.41,44.5,44.4,44.5,175000.0,27.3061,27.3614,27.2999,27.3614,175000.0
2006-07-25 13:10:00,44.5,44.5,44.43,44.44,133300.0,27.3614,27.3614,27.3184,27.3245,133300.0
2006-07-25 13:15:00,44.45,44.5,44.44,44.49,112300.0,27.3307,27.3614,27.3245,27.3553,112300.0
2006-07-25 13:20:00,44.5,44.51,44.41,44.41,104600.0,27.3614,27.3676,27.3061,27.3061,104600.0
2006-07-25 13:25:00,44.42,44.45,44.41,44.44,50600.0,27.3122,27.3307,27.3061,27.3245,50600.0
2006-07-25 13:30:00,44.44,44.44,44.39,44.4,56700.0,27.3245,27.3245,27.2938,27.2999,56700.0
2006-07-25 13:35:00,44.39,44.41,44.31,44.31,89600.0,27.2938,27.3061,27.2446,27.2446,89600.0
2006-07-25 13:40:00,44.31,44.36,44.29,44.35,138300.0,27.2446,27.2753,27.2323,27.2692,138300.0
2006-07-25 13:45:00,44.35,44.36,44.3,44.33,59600.0,27.2692,27.2753,27.2384,27.2569,59600.0
2006-07-25 13:50:00,44.34,44.38,44.33,44.38,66700.0,27.263,27.2876,27.2569,27.2876,66700.0
2006-07-25 13:55:00,44.38,44.4,44.33,44.36,92300.0,27.2876,27.2999,27.2569,27.2753,92300.0
2006-07-25 14:00:00,44.37,44.42,44.37,44.37,221400.0,27.2815,27.3122,27.2815,27.2815,221400.0
2006-07-25 14:05:00,44.37,44.37,44.31,44.32,62900.0,27.2815,27.2815,27.2446,27.2507,62900.0
2006-07-25 14:10:00,44.32,44.35,44.29,44.3,120600.0,27.2507,27.2692,27.2323,27.2384,120600.0
2006-07-25 14:15:00,44.31,44.35,44.3,44.33,73600.0,27.2446,27.2692,27.2384,27.2569,73600.0
2006-07-25 14:20:00,44.34,44.36,44.3,44.33,89400.0,27.263,27.2753,27.2384,27.2569,89400.0
2006-07-25 14:25:00,44.33,44.33,44.28,44.3,96000.0,27.2569,27.2569,27.2262,27.2384,96000.0
2006-07-25 14:30:00,44.31,44.33,44.29,44.33,149800.0,27.2446,27.2569,27.2323,27.2569,149800.0
2006-07-25 14:35:00,44.33,44.34,44.29,44.31,130600.0,27.2569,27.263,27.2323,27.2446,130600.0
2006-07-25 14:40:00,44.3,44.33,44.26,44.31,136300.0,27.2384,27.2569,27.2139,27.2446,136300.0
2006-07-25 14:45:00,44.31,44.4,44.3,44.35,173900.0,27.2446,27.2999,27.2384,27.2692,173900.0
2006-07-25 14:50:00,44.35,44.43,44.35,44.41,140800.0,27.2692,27.3184,27.2692,27.3061,140800.0
2006-07-25 14:55:00,44.4,44.49,44.4,44.49,169700.0,27.2999,27.3553,27.2999,27.3553,169700.0
2006-07-25 15:00:00,44.48,44.62,44.48,44.62,257300.0,27.3491,27.4352,27.3491,27.4352,257300.0
2006-07-25 15:05:00,44.62,44.64,44.53,44.59,198600.0,27.4352,27.4475,27.3799,27.4168,198600.0
2006-07-25 15:10:00,44.58,44.58,44.49,44.54,209200.0,27.4106,27.4106,27.3553,27.386,209200.0
2006-07-25 15:15:00,44.55,44.78,44.51,44.7,185400.0,27.3922,27.5336,27.3676,27.4844,185400.0
2006-07-25 15:20:00,44.69,44.79,44.67,44.67,268400.0,27.4782,27.5397,27.4659,27.4659,268400.0
2006-07-25 15:25:00,44.68,44.78,44.6,44.77,149100.0,27.4721,27.5336,27.4229,27.5274,149100.0
2006-07-25 15:30:00,44.78,44.86,44.74,44.75,238700.0,27.5336,27.5828,27.509,27.5151,238700.0
2006-07-25 15:35:00,44.74,44.84,44.74,44.8,201300.0,27.509,27.5705,27.509,27.5459,201300.0
2006-07-25 15:40:00,44.8,44.81,44.67,44.67,193200.0,27.5459,27.552,27.4659,27.4659,193200.0
2006-07-25 15:45:00,44.68,44.69,44.64,44.64,210600.0,27.4721,27.4782,27.4475,27.4475,210600.0
2006-07-25 15:50:00,44.65,44.65,44.59,44.59,256100.0,27.4537,27.4537,27.4168,27.4168,256100.0
2006-07-25 15:55:00,44.6,44.66,44.56,44.63,363200.0,27.4229,27.4598,27.3983,27.4414,363200.0
2006-07-26 09:30:00,44.5,44.58,44.37,44.56,304400.0,27.3614,27.4106,27.2815,27.3983,304400.0
2006-07-26 09:35:00,44.56,44.73,44.56,44.69,131500.0,27.3983,27.5028,27.3983,27.4782,131500.0
2006-07-26 09:40:00,44.69,44.76,44.67,44.74,137100.0,27.4782,27.5213,27.4659,27.509,137100.0
2006-07-26 09:45:00,44.74,44.76,44.68,44.71,114200.0,27.509,27.5213,27.4721,27.4905,114200.0
2006-07-26 09:50:00,44.71,44.82,44.68,44.77,142900.0,27.4905,27.5582,27.4721,27.5274,142900.0
2006-07-26 09:55:00,44.77,44.81,44.72,44.77,141300.0,27.5274,27.552,27.4967,27.5274,141300.0
2006-07-26 10:00:00,44.75,44.82,44.71,44.75,308700.0,27.5151,27.5582,27.4905,27.5151,308700.0
2006-07-26 10:05:00,44.74,44.78,44.71,44.74,260900.0,27.509,27.5336,27.4905,27.509,260900.0
2006-07-26 10:10:00,44.73,44.74,44.65,44.68,135600.0,27.5028,27.509,27.4537,27.4721,135600.0
2006-07-26 10:15:00,44.68,44.69,44.61,44.61,112800.0,27.4721,27.4782,27.4291,27.4291,112800.0
2006-07-26 10:20:00,44.62,44.69,44.6,44.64,153200.0,27.4352,27.4782,27.4229,27.4475,153200.0
2006-07-26 10:25:00,44.65,44.71,44.63,44.68,127100.0,27.4537,27.4905,27.4414,27.4721,127100.0
2006-07-26 10:30:00,44.69,44.78,44.6,44.78,244800.0,27.4782,27.5336,27.4229,27.5336,244800.0
2006-07-26 10:35:00,44.78,44.83,44.77,44.81,185600.0,27.5336,27.5643,27.5274,27.552,185600.0
2006-07-26 10:40:00,44.8,44.83,44.72,44.73,157700.0,27.5459,27.5643,27.4967,27.5028,157700.0
2006-07-26 10:45:00,44.73,44.76,44.7,44.74,158200.0,27.5028,27.5213,27.4844,27.509,158200.0
2006-07-26 10:50:00,44.74,44.8,44.7,44.73,228700.0,27.509,27.5459,27.4844,27.5028,228700.0
2006-07-26 10:55:00,44.72,44.78,44.68,44.75,103400.0,27.4967,27.5336,27.4721,27.5151,103400.0
2006-07-26 11:00:00,44.76,44.76,44.66,44.66,133900.0,27.5213,27.5213,27.4598,27.4598,133900.0
2006-07-26 11:05:00,44.67,44.79,44.64,44.72,253700.0,27.4659,27.5397,27.4475,27.4967,253700.0
2006-07-26 11:10:00,44.71,44.77,44.71,44.71,64700.0,27.4905,27.5274,27.4905,27.4905,64700.0
2006-07-26 11:15:00,44.7,44.77,44.67,44.75,87300.0,27.4844,27.5274,27.4659,27.5151,87300.0
2006-07-26 11:20:00,44.73,44.73,44.67,44.71,92900.0,27.5028,27.5028,27.4659,27.4905,92900.0
2006-07-26 11:25:00,44.71,44.73,44.67,44.68,81000.0,27.4905,27.5028,27.4659,27.4721,81000.0
2006-07-26 11:30:00,44.68,44.72,44.65,44.7,101400.0,27.4721,27.4967,27.4537,27.4844,101400.0
2006-07-26 11:35:00,44.7,44.7,44.64,44.69,92700.0,27.4844,27.4844,27.4475,27.4782,92700.0
2006-07-26 11:40:00,44.7,44.72,44.69,44.7,76900.0,27.4844,27.4967,27.4782,27.4844,76900.0
2006-07-26 11:45:00,44.7,44.73,44.66,44.69,180100.0,27.4844,27.5028,27.4598,27.4782,180100.0
2006-07-26 11:50:00,44.68,44.74,44.68,44.72,54300.0,27.4721,27.509,27.4721,27.4967,54300.0
2006-07-26 11:55:00,44.72,44.72,44.65,44.66,89800.0,27.4967,27.4967,27.4537,27.4598,89800.0
2006-07-26 12:00:00,44.67,44.7,44.66,44.68,105300.0,27.4659,27.4844,27.4598,27.4721,105300.0
2006-07-26 12:05:00,44.68,44.69,44.68,44.69,124100.0,27.4721,27.4782,27.4721,27.4782,124100.0
2006-07-26 12:10:00,44.69,44.8,44.68,44.79,130700.0,27.4782,27.5459,27.4721,27.5397,130700.0
2006-07-26 12:15:00,44.78,44.79,44.74,44.75,90400.0,27.5336,27.5397,27.509,27.5151,90400.0
2006-07-26 12:20:00,44.74,44.79,44.73,44.76,55100.0,27.509,27.5397,27.5028,27.5213,55100.0
2006-07-26 12:25:00,44.75,44.78,44.75,44.75,62000.0,27.5151,27.5336,27.5151,27.5151,62000.0
2006-07-26 12:30:00,44.75,44.79,44.74,44.74,69500.0,27.5151,27.5397,27.509,27.509,69500.0
2006-07-26 12:35:00,44.74,44.74,44.67,44.7,88700.0,27.509,27.509,27.4659,27.4844,88700.0
2006-07-26 12:40:00,44.7,44.71,44.66,44.66,102000.0,27.4844,27.4905,27.4598,27.4598,102000.0
2006-07-26 12:45:00,44.67,44.71,44.66,44.69,68900.0,27.4659,27.4905,27.4598,27.4782,68900.0
2006-07-26 12:50:00,44.69,44.71,44.68,44.68,59700.0,27.4782,27.4905,27.4721,27.4721,59700.0
2006-07-26 12:55:00,44.69,44.73,44.68,44.7,76300.0,27.4782,27.5028,27.4721,27.4844,76300.0
2006-07-26 13:00:00,44.7,44.75,44.69,44.74,41600.0,27.4844,27.5151,27.4782,27.509,41600.0
2006-07-26 13:05:00,44.74,44.76,44.73,44.76,86900.0,27.509,27.5213,27.5028,27.5213,86900.0
2006-07-26 13:10:00,44.76,44.76,44.74,44.75,63800.0,27.5213,27.5213,27.509,27.5151,63800.0
2006-07-26 13:15:00,44.76,44.77,44.7,44.71,91300.0,27.5213,27.5274,27.4844,27.4905,91300.0
2006-07-26 13:20:00,44.72,44.73,44.71,44.72,25500.0,27.4967,27.5028,27.4905,27.4967,25500.0
2006-07-26 13:25:00,44.71,44.72,44.7,44.71,33900.0,27.4905,27.4967,27.4844,27.4905,33900.0
2006-07-26 13:30:00,44.7,44.71,44.69,44.69,62000.0,27.4844,27.4905,27.4782,27.4782,62000.0
2006-07-26 13:35:00,44.69,44.7,44.68,44.69,36200.0,27.4782,27.4844,27.4721,27.4782,36200.0
2006-07-26 13:40:00,44.7,44.7,44.68,44.69,83300.0,27.4844,27.4844,27.4721,27.4782,83300.0
2006-07-26 13:45:00,44.69,44.75,44.67,44.74,117800.0,27.4782,27.5151,27.4659,27.509,117800.0
2006-07-26 13:50:00,44.75,44.77,44.72,44.73,128800.0,27.5151,27.5274,27.4967,27.5028,128800.0
2006-07-26 13:55:00,44.72,44.74,44.67,44.67,58100.0,27.4967,27.509,27.4659,27.4659,58100.0
2006-07-26 14:00:00,44.67,44.72,44.62,44.7,330900.0,27.4659,27.4967,27.4352,27.4844,330900.0
2006-07-26 14:05:00,44.7,44.72,44.6,44.65,176600.0,27.4844,27.4967,27.4229,27.4537,176600.0
2006-07-26 14:10:00,44.65,44.72,44.64,44.7,126200.0,27.4537,27.4967,27.4475,27.4844,126200.0
2006-07-26 14:15:00,44.7,44.71,44.67,44.67,161200.0,27.4844,27.4905,27.4659,27.4659,161200.0
2006-07-26 14:20:00,44.67,44.7,44.65,44.67,145800.0,27.4659,27.4844,27.4537,27.4659,145800.0
2006-07-26 14:25:00,44.64,44.7,44.64,44.69,101500.0,27.4475,27.4844,27.4475,27.4782,101500.0
2006-07-26 14:30:00,44.69,44.75,44.69,44.75,156600.0,27.4782,27.5151,27.4782,27.5151,156600.0
2006-07-26 14:35:00,44.75,44.81,44.73,44.76,146100.0,27.5151,27.552,27.5028,27.5213,146100.0
2006-07-26 14:40:00,44.77,44.83,44.77,44.83,113600.0,27.5274,27.5643,27.5274,27.5643,113600.0
2006-07-26 14:45:00,44.83,44.84,44.74,44.77,170000.0,27.5643,27.5705,27.509,27.5274,170000.0
2006-07-26 14:50:00,44.77,44.84,44.74,44.8,144300.0,27.5274,27.5705,27.509,27.5459,144300.0
2006-07-26 14:55:00,44.8,44.84,44.75,44.75,123400.0,27.5459,27.5705,27.5151,27.5151,123400.0
2006-07-26 15:00:00,44.75,44.81,44.75,44.76,90400.0,27.5151,27.552,27.5151,27.5213,90400.0
2006-07-26 15:05:00,44.76,44.77,44.66,44.67,146000.0,27.5213,27.5274,27.4598,27.4659,146000.0
2006-07-26 15:10:00,44.67,44.69,44.56,44.57,189900.0,27.4659,27.4782,27.3983,27.4045,189900.0
2006-07-26 15:15:00,44.57,44.62,44.54,44.57,132800.0,27.4045,27.4352,27.386,27.4045,132800.0
2006-07-26 15:20:00,44.56,44.61,44.52,44.54,134000.0,27.3983,27.4291,27.3737,27.386,134000.0
2006-07-26 15:25:00,44.55,44.61,44.53,44.59,122300.0,27.3922,27.4291,27.3799,27.4168,122300.0
2006-07-26 15:30:00,44.6,44.67,44.59,44.65,163100.0,27.4229,27.4659,27.4168,27.4537,163100.0
2006-07-26 15:35:00,44.65,44.73,44.63,44.73,191800.0,27.4537,27.5028,27.4414,27.5028,191800.0
2006-07-26 15:40:00,44.73,44.74,44.61,44.65,259600.0,27.5028,27.509,27.4291,27.4537,259600.0
2006-07-26 15:45:00,44.64,44.69,44.63,44.66,135600.0,27.4475,27.4782,27.4414,27.4598,135600.0
2006-07-26 15:50:00,44.64,44.65,44.6,44.65,188900.0,27.4475,27.4537,27.4229,27.4537,188900.0
2006-07-26 15:55:00,44.64,44.71,44.64,44.68,477000.0,27.4475,27.4905,27.4475,27.4721,477000.0
2006-07-27 09:30:00,44.68,44.97,44.68,44.95,341900.0,27.4721,27.6504,27.4721,27.6381,341900.0
2006-07-27 09:35:00,44.95,44.95,44.81,44.81,166400.0,27.6381,27.6381,27.552,27.552,166400.0
2006-07-27 09:40:00,44.81,44.97,44.79,44.91,204200.0,27.552,27.6504,27.5397,27.6135,204200.0
2006-07-27 09:45:00,44.9,44.92,44.8,44.8,138000.0,27.6074,27.6197,27.5459,27.5459,138000.0
2006-07-27 09:50:00,44.81,44.91,44.8,44.89,100900.0,27.552,27.6135,27.5459,27.6012,100900.0
2006-07-27 09:55:00,44.9,44.92,44.82,44.84,87100.0,27.6074,27.6197,27.5582,27.5705,87100.0
2006-07-27 10:00:00,44.83,44.84,44.71,44.75,235400.0,27.5643,27.5705,27.4905,27.5151,235400.0
2006-07-27 10:05:00,44.75,44.82,44.59,44.61,181200.0,27.5151,27.5582,27.4168,27.4291,181200.0
2006-07-27 10:10:00,44.62,44.64,44.5,44.51,227700.0,27.4352,27.4475,27.3614,27.3676,227700.0
2006-07-27 10:15:00,44.51,44.57,44.5,44.56,189800.0,27.3676,27.4045,27.3614,27.3983,189800.0
2006-07-27 10:20:00,44.56,44.64,44.55,44.59,155200.0,27.3983,27.4475,27.3922,27.4168,155200.0
2006-07-27 10:25:00,44.58,44.6,44.54,44.57,187600.0,27.4106,27.4229,27.386,27.4045,187600.0
2006-07-27 10:30:00,44.58,44.64,44.56,44.56,169900.0,27.4106,27.4475,27.3983,27.3983,169900.0
2006-07-27 10:35:00,44.58,44.58,44.52,44.55,261800.0,27.4106,27.4106,27.3737,27.3922,261800.0
2006-07-27 10:40:00,44.55,44.55,44.2,44.28,348900.0,27.3922,27.3922,27.177,27.2262,348900.0
2006-07-27 10:45:00,44.26,44.43,44.26,44.33,198200.0,27.2139,27.3184,27.2139,27.2569,198200.0
2006-07-27 10:50:00,44.33,44.37,44.26,44.34,197600.0,27.2569,27.2815,27.2139,27.263,197600.0
2006-07-27 10:55:00,44.34,44.43,44.32,44.43,145900.0,27.263,27.3184,27.2507,27.3184,145900.0
2006-07-27 11:00:00,44.43,44.5,44.43,44.47,129200.0,27.3184,27.3614,27.3184,27.343,129200.0
2006-07-27 11:05:00,44.48,44.65,44.48,44.6,259100.0,27.3491,27.4537,27.3491,27.4229,259100.0
2006-07-27 11:10:00,44.59,44.69,44.55,44.66,177600.0,27.4168,27.4782,27.3922,27.4598,177600.0
2006-07-27 11:15:00,44.66,44.7,44.56,44.56,140300.0,27.4598,27.4844,27.3983,27.3983,140300.0
2006-07-27 11:20:00,44.57,44.69,44.56,44.67,118900.0,27.4045,27.4782,27.3983,27.4659,118900.0
2006-07-27 11:25:00,44.68,44.75,44.68,44.72,123700.0,27.4721,27.5151,27.4721,27.4967,123700.0
2006-07-27 11:30:00,44.72,44.77,44.69,44.69,115300.0,27.4967,27.5274,27.4782,27.4782,115300.0
2006-07-27 11:35:00,44.68,44.75,44.65,44.73,90500.0,27.4721,27.5151,27.4537,27.5028,90500.0
2006-07-27 11:40:00,44.72,44.73,44.65,44.66,67700.0,27.4967,27.5028,27.4537,27.4598,67700.0
2006-07-27 11:45:00,44.65,44.75,44.65,44.71,106200.0,27.4537,27.5151,27.4537,27.4905,106200.0
2006-07-27 11:50:00,44.71,44.74,44.69,44.73,71000.0,27.4905,27.509,27.4782,27.5028,71000.0
2006-07-27 11:55:00,44.73,44.76,44.72,44.76,64600.0,27.5028,27.5213,27.4967,27.5213,64600.0
2006-07-27 12:00:00,44.76,44.83,44.74,44.8,98400.0,27.5213,27.5643,27.509,27.5459,98400.0
2006-07-27 12:05:00,44.8,44.91,44.79,44.9,142800.0,27.5459,27.6135,27.5397,27.6074,142800.0
2006-07-27 12:10:00,44.9,44.91,44.87,44.87,50800.0,27.6074,27.6135,27.5889,27.5889,50800.0
2006-07-27 12:15:00,44.88,44.91,44.87,44.91,123300.0,27.5951,27.6135,27.5889,27.6135,123300.0
2006-07-27 12:20:00,44.91,44.91,44.85,44.86,188700.0,27.6135,27.6135,27.5766,27.5828,188700.0
2006-07-27 12:25:00,44.86,44.89,44.81,44.85,164600.0,27.5828,27.6012,27.552,27.5766,164600.0
2006-07-27 12:30:00,44.85,44.91,44.84,44.89,264300.0,27.5766,27.6135,27.5705,27.6012,264300.0
2006-07-27 12:35:00,44.9,44.9,44.85,44.86,130800.0,27.6074,27.6074,27.5766,27.5828,130800.0
2006-07-27 12:40:00,44.86,44.9,44.85,44.9,64400.0,27.5828,27.6074,27.5766,27.6074,64400.0
2006-07-27 12:45:00,44.9,44.92,44.88,44.91,61700.0,27.6074,27.6197,27.5951,27.6135,61700.0
2006-07-27 12:50:00,44.9,44.92,44.89,44.9,83000.0,27.6074,27.6197,27.6012,27.6074,83000.0
2006-07-27 12:55:00,44.91,44.93,44.91,44.92,48400.0,27.6135,27.6258,27.6135,27.6197,48400.0
2006-07-27 13:00:00,44.93,44.93,44.91,44.91,54600.0,27.6258,27.6258,27.6135,27.6135,54600.0
2006-07-27 13:05:00,44.9,44.91,44.87,44.88,33800.0,27.6074,27.6135,27.5889,27.5951,33800.0
2006-07-27 13:10:00,44.88,44.88,44.81,44.85,111400.0,27.5951,27.5951,27.552,27.5766,111400.0
2006-07-27 13:15:00,44.85,44.88,44.83,44.87,73700.0,27.5766,27.5951,27.5643,27.5889,73700.0
2006-07-27 13:20:00,44.87,44.87,44.83,44.83,69000.0,27.5889,27.5889,27.5643,27.5643,69000.0
2006-07-27 13:25:00,44.84,44.84,44.76,44.77,56200.0,27.5705,27.5705,27.5213,27.5274,56200.0
2006-07-27 13:30:00,44.77,44.78,44.65,44.66,158700.0,27.5274,27.5336,27.4537,27.4598,158700.0
2006-07-27 13:35:00,44.65,44.74,44.6,44.67,115300.0,27.4537,27.509,27.4229,27.4659,115300.0
2006-07-27 13:40:00,44.66,44.73,44.65,44.71,50500.0,27.4598,27.5028,27.4537,27.4905,50500.0
2006-07-27 13:45:00,44.71,44.75,44.67,44.73,100700.0,27.4905,27.5151,27.4659,27.5028,100700.0
2006-07-27 13:50:00,44.73,44.77,44.72,44.76,39700.0,27.5028,27.5274,27.4967,27.5213,39700.0
2006-07-27 13:55:00,44.76,44.77,44.73,44.75,130200.0,27.5213,27.5274,27.5028,27.5151,130200.0
2006-07-27 14:00:00,44.74,44.79,44.74,44.75,201000.0,27.509,27.5397,27.509,27.5151,201000.0
2006-07-27 14:05:00,44.74,44.77,44.71,44.75,91000.0,27.509,27.5274,27.4905,27.5151,91000.0
2006-07-27 14:10:00,44.73,44.78,44.72,44.76,144600.0,27.5028,27.5336,27.4967,27.5213,144600.0
2006-07-27 14:15:00,44.76,44.77,44.72,44.76,93200.0,27.5213,27.5274,27.4967,27.5213,93200.0
2006-07-27 14:20:00,44.76,44.76,44.74,44.74,130100.0,27.5213,27.5213,27.509,27.509,130100.0
2006-07-27 14:25:00,44.74,44.87,44.74,44.84,144900.0,27.509,27.5889,27.509,27.5705,144900.0
2006-07-27 14:30:00,44.84,44.86,44.8,44.82,202600.0,27.5705,27.5828,27.5459,27.5582,202600.0
2006-07-27 14:35:00,44.82,44.85,44.78,44.84,222600.0,27.5582,27.5766,27.5336,27.5705,222600.0
2006-07-27 14:40:00,44.84,44.86,44.83,44.86,144900.0,27.5705,27.5828,27.5643,27.5828,144900.0
2006-07-27 14:45:00,44.85,44.88,44.82,44.87,181800.0,27.5766,27.5951,27.5582,27.5889,181800.0
2006-07-27 14:50:00,44.87,44.88,44.83,44.83,113800.0,27.5889,27.5951,27.5643,27.5643,113800.0
2006-07-27 14:55:00,44.83,44.88,44.83,44.86,118200.0,27.5643,27.5951,27.5643,27.5828,118200.0
2006-07-27 15:00:00,44.87,44.9,44.84,44.86,150300.0,27.5889,27.6074,27.5705,27.5828,150300.0
2006-07-27 15:05:00,44.86,44.87,44.85,44.85,127900.0,27.5828,27.5889,27.5766,27.5766,127900.0
2006-07-27 15:10:00,44.85,44.88,44.79,44.81,160300.0,27.5766,27.5951,27.5397,27.552,160300.0
2006-07-27 15:15:00,44.81,44.83,44.77,44.8,154400.0,27.552,27.5643,27.5274,27.5459,154400.0
2006-07-27 15:20:00,44.82,44.82,44.74,44.76,155100.0,27.5582,27.5582,27.509,27.5213,155100.0
2006-07-27 15:25:00,44.76,44.76,44.69,44.73,151700.0,27.5213,27.5213,27.4782,27.5028,151700.0
2006-07-27 15:30:00,44.72,44.77,44.71,44.76,252500.0,27.4967,27.5274,27.4905,27.5213,252500.0
2006-07-27 15:35:00,44.76,44.8,44.73,44.75,107100.0,27.5213,27.5459,27.5028,27.5151,107100.0
2006-07-27 15:40:00,44.74,44.8,44.73,44.8,145000.0,27.509,27.5459,27.5028,27.5459,145000.0
2006-07-27 15:45:00,44.8,44.8,44.73,44.74,123200.0,27.5459,27.5459,27.5028,27.509,123200.0
2006-07-27 15:50:00,44.73,44.79,44.73,44.76,170800.0,27.5028,27.5397,27.5028,27.5213,170800.0
2006-07-27 15:55:00,44.76,44.77,44.7,44.7,226000.0,27.5213,27.5274,27.4844,27.4844,226000.0
2006-07-28 09:30:00,44.88,45.0,44.8,44.98,343600.0,27.5951,27.6689,27.5459,27.6566,343600.0
2006-07-28 09:35:00,44.96,45.06,44.95,45.02,509500.0,27.6443,27.7057,27.6381,27.6812,509500.0
2006-07-28 09:40:00,45.03,45.23,45.03,45.21,252200.0,27.6873,27.8103,27.6873,27.798,252200.0
2006-07-28 09:45:00,45.23,45.3,45.22,45.23,175100.0,27.8103,27.8533,27.8041,27.8103,175100.0
2006-07-28 09:50:00,45.24,45.28,45.16,45.26,188600.0,27.8164,27.841,27.7672,27.8287,188600.0
2006-07-28 09:55:00,45.26,45.26,45.13,45.13,206800.0,27.8287,27.8287,27.7488,27.7488,206800.0
2006-07-28 10:00:00,45.13,45.19,45.04,45.06,190100.0,27.7488,27.7857,27.6934,27.7057,190100.0
2006-07-28 10:05:00,45.06,45.06,44.96,45.04,217000.0,27.7057,27.7057,27.6443,27.6934,217000.0
2006-07-28 10:10:00,45.02,45.03,44.92,44.99,234200.0,27.6812,27.6873,27.6197,27.6627,234200.0
2006-07-28 10:15:00,44.99,45.03,44.92,45.03,178200.0,27.6627,27.6873,27.6197,27.6873,178200.0
2006-07-28 10:20:00,45.01,45.06,44.95,45.02,141900.0,27.675,27.7057,27.6381,27.6812,141900.0
2006-07-28 10:25:00,45.02,45.12,45.01,45.08,374600.0,27.6812,27.7426,27.675,27.718,374600.0
2006-07-28 10:30:00,45.1,45.11,45.06,45.1,141900.0,27.7303,27.7365,27.7057,27.7303,141900.0
2006-07-28 10:35:00,45.09,45.17,45.08,45.17,228700.0,27.7242,27.7734,27.718,27.7734,228700.0
2006-07-28 10:40:00,45.17,45.27,45.14,45.25,192400.0,27.7734,27.8349,27.7549,27.8226,192400.0
2006-07-28 10:45:00,45.23,45.3,45.22,45.25,126200.0,27.8103,27.8533,27.8041,27.8226,126200.0
2006-07-28 10:50:00,45.25,45.33,45.25,45.28,157700.0,27.8226,27.8718,27.8226,27.841,157700.0
2006-07-28 10:55:00,45.28,45.3,45.22,45.3,117700.0,27.841,27.8533,27.8041,27.8533,117700.0
2006-07-28 11:00:00,45.3,45.48,45.3,45.48,371800.0,27.8533,27.964,27.8533,27.964,371800.0
2006-07-28 11:05:00,45.48,45.54,45.46,45.48,353300.0,27.964,28.0009,27.9517,27.964,353300.0
2006-07-28 11:10:00,45.49,45.53,45.45,45.52,193900.0,27.9701,27.9947,27.9455,27.9886,193900.0
2006-07-28 11:15:00,45.52,45.54,45.48,45.51,212600.0,27.9886,28.0009,27.964,27.9824,212600.0
2006-07-28 11:20:00,45.51,45.54,45.45,45.45,187200.0,27.9824,28.0009,27.9455,27.9455,187200.0
2006-07-28 11:25:00,45.44,45.5,45.41,45.45,120100.0,27.9394,27.9763,27.9209,27.9455,120100.0
2006-07-28 11:30:00,45.46,45.54,45.45,45.52,86300.0,27.9517,28.0009,27.9455,27.9886,86300.0
2006-07-28 11:35:00,45.52,45.53,45.42,45.43,74900.0,27.9886,27.9947,27.9271,27.9332,74900.0
2006-07-28 11:40:00,45.43,45.43,45.37,45.38,178600.0,27.9332,27.9332,27.8964,27.9025,178600.0
2006-07-28 11:45:00,45.39,45.4,45.3,45.34,249800.0,27.9087,27.9148,27.8533,27.8779,249800.0
2006-07-28 11:50:00,45.34,45.4,45.33,45.38,153000.0,27.8779,27.9148,27.8718,27.9025,153000.0
2006-07-28 11:55:00,45.39,45.49,45.38,45.48,143400.0,27.9087,27.9701,27.9025,27.964,143400.0
2006-07-28 12:00:00,45.48,45.48,45.44,45.46,116600.0,27.964,27.964,27.9394,27.9517,116600.0
2006-07-28 12:05:00,45.47,45.47,45.42,45.43,99400.0,27.9578,27.9578,27.9271,27.9332,99400.0
2006-07-28 12:10:00,45.42,45.43,45.37,45.37,71200.0,27.9271,27.9332,27.8964,27.8964,71200.0
2006-07-28 12:15:00,45.37,45.39,45.35,45.38,63900.0,27.8964,27.9087,27.8841,27.9025,63900.0
2006-07-28 12:20:00,45.38,45.38,45.33,45.34,35900.0,27.9025,27.9025,27.8718,27.8779,35900.0
2006-07-28 12:25:00,45.34,45.39,45.32,45.38,78100.0,27.8779,27.9087,27.8656,27.9025,78100.0
2006-07-28 12:30:00,45.38,45.39,45.34,45.38,81900.0,27.9025,27.9087,27.8779,27.9025,81900.0
2006-07-28 12:35:00,45.38,45.45,45.37,45.44,52600.0,27.9025,27.9455,27.8964,27.9394,52600.0
2006-07-28 12:40:00,45.45,45.45,45.39,45.39,86400.0,27.9455,27.9455,27.9087,27.9087,86400.0
2006-07-28 12:45:00,45.4,45.4,45.37,45.4,87500.0,27.9148,27.9148,27.8964,27.9148,87500.0
2006-07-28 12:50:00,45.4,45.43,45.38,45.42,46600.0,27.9148,27.9332,27.9025,27.9271,46600.0
2006-07-28 12:55:00,45.42,45.44,45.4,45.43,47900.0,27.9271,27.9394,27.9148,27.9332,47900.0
2006-07-28 13:00:00,45.43,45.48,45.42,45.46,65900.0,27.9332,27.964,27.9271,27.9517,65900.0
2006-07-28 13:05:00,45.45,45.46,45.4,45.41,88500.0,27.9455,27.9517,27.9148,27.9209,88500.0
2006-07-28 13:10:00,45.4,45.41,45.32,45.33,99600.0,27.9148,27.9209,27.8656,27.8718,99600.0
2006-07-28 13:15:00,45.33,45.33,45.27,45.29,56700.0,27.8718,27.8718,27.8349,27.8472,56700.0
2006-07-28 13:20:00,45.29,45.35,45.27,45.35,87100.0,27.8472,27.8841,27.8349,27.8841,87100.0
2006-07-28 13:25:00,45.35,45.35,45.3,45.31,78300.0,27.8841,27.8841,27.8533,27.8595,78300.0
2006-07-28 13:30:00,45.3,45.34,45.3,45.34,93700.0,27.8533,27.8779,27.8533,27.8779,93700.0
2006-07-28 13:35:00,45.33,45.35,45.3,45.3,72100.0,27.8718,27.8841,27.8533,27.8533,72100.0
2006-07-28 13:40:00,45.31,45.32,45.24,45.27,147300.0,27.8595,27.8656,27.8164,27.8349,147300.0
2006-07-28 13:45:00,45.27,45.3,45.25,45.28,78700.0,27.8349,27.8533,27.8226,27.841,78700.0
2006-07-28 13:50:00,45.29,45.31,45.26,45.29,69000.0,27.8472,27.8595,27.8287,27.8472,69000.0
2006-07-28 13:55:00,45.3,45.3,45.25,45.27,119300.0,27.8533,27.8533,27.8226,27.8349,119300.0
2006-07-28 14:00:00,45.27,45.29,45.24,45.25,86000.0,27.8349,27.8472,27.8164,27.8226,86000.0
2006-07-28 14:05:00,45.26,45.3,45.26,45.28,95800.0,27.8287,27.8533,27.8287,27.841,95800.0
2006-07-28 14:10:00,45.29,45.3,45.28,45.3,35200.0,27.8472,27.8533,27.841,27.8533,35200.0
2006-07-28 14:15:00,45.3,45.32,45.28,45.31,46300.0,27.8533,27.8656,27.841,27.8595,46300.0
2006-07-28 14:20:00,45.31,45.36,45.3,45.36,101300.0,27.8595,27.8902,27.8533,27.8902,101300.0
2006-07-28 14:25:00,45.36,45.36,45.33,45.34,88400.0,27.8902,27.8902,27.8718,27.8779,88400.0
2006-07-28 14:30:00,45.35,45.35,45.23,45.28,89800.0,27.8841,27.8841,27.8103,27.841,89800.0
2006-07-28 14:35:00,45.28,45.32,45.27,45.31,64100.0,27.841,27.8656,27.8349,27.8595,64100.0
2006-07-28 14:40:00,45.31,45.35,45.31,45.34,54600.0,27.8595,27.8841,27.8595,27.8779,54600.0
2006-07-28 14:45:00,45.34,45.35,45.27,45.29,93600.0,27.8779,27.8841,27.8349,27.8472,93600.0
2006-07-28 14:50:00,45.28,45.32,45.26,45.31,78600.0,27.841,27.8656,27.8287,27.8595,78600.0
2006-07-28 14:55:00,45.32,45.34,45.25,45.28,89100.0,27.8656,27.8779,27.8226,27.841,89100.0
2006-07-28 15:00:00,45.27,45.3,45.25,45.28,100100.0,27.8349,27.8533,27.8226,27.841,100100.0
2006-07-28 15:05:00,45.28,45.32,45.27,45.31,149300.0,27.841,27.8656,27.8349,27.8595,149300.0
2006-07-28 15:10:00,45.3,45.31,45.26,45.27,162600.0,27.8533,27.8595,27.8287,27.8349,162600.0
2006-07-28 15:15:00,45.26,45.31,45.26,45.3,157500.0,27.8287,27.8595,27.8287,27.8533,157500.0
2006-07-28 15:20:00,45.32,45.4,45.3,45.4,144800.0,27.8656,27.9148,27.8533,27.9148,144800.0
2006-07-28 15:25:00,45.4,45.42,45.37,45.42,205000.0,27.9148,27.9271,27.8964,27.9271,205000.0
2006-07-28 15:30:00,45.42,45.44,45.4,45.43,157200.0,27.9271,27.9394,27.9148,27.9332,157200.0
2006-07-28 15:35:00,45.43,45.44,45.38,45.39,362600.0,27.9332,27.9394,27.9025,27.9087,362600.0
2006-07-28 15:40:00,45.39,45.47,45.38,45.46,326200.0,27.9087,27.9578,27.9025,27.9517,326200.0
2006-07-28 15:45:00,45.46,45.53,45.46,45.51,407000.0,27.9517,27.9947,27.9517,27.9824,407000.0
2006-07-28 15:50:00,45.51,45.52,45.44,45.46,425300.0,27.9824,27.9886,27.9394,27.9517,425300.0
2006-07-28 15:55:00,45.47,45.47,45.44,45.46,456600.0,27.9578,27.9578,27.9394,27.9517,456600.0
2006-07-31 09:30:00,45.1,45.3,45.04,45.28,483600.0,27.7303,27.8533,27.6934,27.841,483600.0
2006-07-31 09:35:00,45.29,45.35,45.25,45.3,158300.0,27.8472,27.8841,27.8226,27.8533,158300.0
2006-07-31 09:40:00,45.29,45.36,45.26,45.35,199100.0,27.8472,27.8902,27.8287,27.8841,199100.0
2006-07-31 09:45:00,45.35,45.42,45.35,45.41,261300.0,27.8841,27.9271,27.8841,27.9209,261300.0
2006-07-31 09:50:00,45.42,45.52,45.4,45.51,282000.0,27.9271,27.9886,27.9148,27.9824,282000.0
2006-07-31 09:55:00,45.52,45.55,45.46,45.54,265800.0,27.9886,28.007,27.9517,28.0009,265800.0
2006-07-31 10:00:00,45.54,45.54,45.5,45.52,248500.0,28.0009,28.0009,27.9763,27.9886,248500.0
2006-07-31 10:05:00,45.51,45.55,45.46,45.48,173300.0,27.9824,28.007,27.9517,27.964,173300.0
2006-07-31 10:10:00,45.47,45.48,45.39,45.41,99200.0,27.9578,27.964,27.9087,27.9209,99200.0
2006-07-31 10:15:00,45.41,45.43,45.35,45.41,124100.0,27.9209,27.9332,27.8841,27.9209,124100.0
2006-07-31 10:20:00,45.41,45.44,45.39,45.42,175400.0,27.9209,27.9394,27.9087,27.9271,175400.0
2006-07-31 10:25:00,45.43,45.47,45.42,45.46,192100.0,27.9332,27.9578,27.9271,27.9517,192100.0
2006-07-31 10:30:00,45.47,45.48,45.36,45.36,93600.0,27.9578,27.964,27.8902,27.8902,93600.0
2006-07-31 10:35:00,45.36,45.38,45.33,45.38,106600.0,27.8902,27.9025,27.8718,27.9025,106600.0
2006-07-31 10:40:00,45.38,45.45,45.37,45.4,120700.0,27.9025,27.9455,27.8964,27.9148,120700.0
2006-07-31 10:45:00,45.4,45.41,45.36,45.39,85600.0,27.9148,27.9209,27.8902,27.9087,85600.0
2006-07-31 10:50:00,45.4,45.45,45.4,45.42,74500.0,27.9148,27.9455,27.9148,27.9271,74500.0
2006-07-31 10:55:00,45.44,45.46,45.39,45.43,246900.0,27.9394,27.9517,27.9087,27.9332,246900.0
2006-07-31 11:00:00,45.42,45.45,45.42,45.42,105100.0,27.9271,27.9455,27.9271,27.9271,105100.0
2006-07-31 11:05:00,45.43,45.44,45.37,45.39,138600.0,27.9332,27.9394,27.8964,27.9087,138600.0
2006-07-31 11:10:00,45.39,45.41,45.37,45.38,132400.0,27.9087,27.9209,27.8964,27.9025,132400.0
2006-07-31 11:15:00,45.39,45.4,45.38,45.4,100800.0,27.9087,27.9148,27.9025,27.9148,100800.0
2006-07-31 11:20:00,45.4,45.43,45.4,45.42,100600.0,27.9148,27.9332,27.9148,27.9271,100600.0
2006-07-31 11:25:00,45.42,45.46,45.41,45.44,191800.0,27.9271,27.9517,27.9209,27.9394,191800.0
2006-07-31 11:30:00,45.44,45.5,45.44,45.49,219600.0,27.9394,27.9763,27.9394,27.9701,219600.0
2006-07-31 11:35:00,45.48,45.5,45.46,45.48,324400.0,27.964,27.9763,27.9517,27.964,324400.0
2006-07-31 11:40:00,45.48,45.57,45.45,45.53,207400.0,27.964,28.0193,27.9455,27.9947,207400.0
2006-07-31 11:45:00,45.53,45.54,45.5,45.53,137400.0,27.9947,28.0009,27.9763,27.9947,137400.0
2006-07-31 11:50:00,45.54,45.54,45.51,45.51,203800.0,28.0009,28.0009,27.9824,27.9824,203800.0
2006-07-31 11:55:00,45.51,45.51,45.43,45.43,71900.0,27.9824,27.9824,27.9332,27.9332,71900.0
2006-07-31 12:00:00,45.42,45.44,45.36,45.42,118800.0,27.9271,27.9394,27.8902,27.9271,118800.0
2006-07-31 12:05:00,45.43,45.53,45.42,45.52,174000.0,27.9332,27.9947,27.9271,27.9886,174000.0
2006-07-31 12:10:00,45.53,45.56,45.51,45.51,204800.0,27.9947,28.0132,27.9824,27.9824,204800.0
2006-07-31 12:15:00,45.5,45.52,45.5,45.5,293300.0,27.9763,27.9886,27.9763,27.9763,293300.0
2006-07-31 12:20:00,45.5,45.51,45.49,45.5,123600.0,27.9763,27.9824,27.9701,27.9763,123600.0
2006-07-31 12:25:00,45.5,45.51,45.49,45.5,202700.0,27.9763,27.9824,27.9701,27.9763,202700.0
2006-07-31 12:30:00,45.5,45.51,45.5,45.5,68000.0,27.9763,27.9824,27.9763,27.9763,68000.0
2006-07-31 12:35:00,45.5,45.51,45.5,45.51,49500.0,27.9763,27.9824,27.9763,27.9824,49500.0
2006-07-31 12:40:00,45.5,45.53,45.5,45.51,113000.0,27.9763,27.9947,27.9763,27.9824,113000.0
2006-07-31 12:45:00,45.51,45.52,45.5,45.51,40900.0,27.9824,27.9886,27.9763,27.9824,40900.0
2006-07-31 12:50:00,45.51,45.51,45.5,45.5,138100.0,27.9824,27.9824,27.9763,27.9763,138100.0
2006-07-31 12:55:00,45.51,45.51,45.5,45.5,31800.0,27.9824,27.9824,27.9763,27.9763,31800.0
2006-07-31 13:00:00,45.5,45.51,45.5,45.51,95300.0,27.9763,27.9824,27.9763,27.9824,95300.0
2006-07-31 13:05:00,45.5,45.51,45.45,45.46,166200.0,27.9763,27.9824,27.9455,27.9517,166200.0
2006-07-31 13:10:00,45.47,45.47,45.41,45.42,109000.0,27.9578,27.9578,27.9209,27.9271,109000.0
2006-07-31 13:15:00,45.41,45.46,45.41,45.45,45100.0,27.9209,27.9517,27.9209,27.9455,45100.0
2006-07-31 13:20:00,45.45,45.45,45.43,45.43,47400.0,27.9455,27.9455,27.9332,27.9332,47400.0
2006-07-31 13:25:00,45.43,45.48,45.42,45.47,81000.0,27.9332,27.964,27.9271,27.9578,81000.0
2006-07-31 13:30:00,45.49,45.52,45.47,45.51,230400.0,27.9701,27.9886,27.9578,27.9824,230400.0
2006-07-31 13:35:00,45.5,45.51,45.47,45.5,132000.0,27.9763,27.9824,27.9578,27.9763,132000.0
2006-07-31 13:40:00,45.51,45.52,45.48,45.51,198600.0,27.9824,27.9886,27.964,27.9824,198600.0
2006-07-31 13:45:00,45.51,45.53,45.51,45.51,65500.0,27.9824,27.9947,27.9824,27.9824,65500.0
2006-07-31 13:50:00,45.51,45.51,45.41,45.42,112600.0,27.9824,27.9824,27.9209,27.9271,112600.0
2006-07-31 13:55:00,45.42,45.45,45.41,45.42,71900.0,27.9271,27.9455,27.9209,27.9271,71900.0
2006-07-31 14:00:00,45.43,45.46,45.41,45.45,85000.0,27.9332,27.9517,27.9209,27.9455,85000.0
2006-07-31 14:05:00,45.46,45.48,45.44,45.45,98200.0,27.9517,27.964,27.9394,27.9455,98200.0
2006-07-31 14:10:00,45.46,45.47,45.44,45.46,74200.0,27.9517,27.9578,27.9394,27.9517,74200.0
2006-07-31 14:15:00,45.47,45.47,45.45,45.45,60400.0,27.9578,27.9578,27.9455,27.9455,60400.0
2006-07-31 14:20:00,45.45,45.5,45.45,45.5,219500.0,27.9455,27.9763,27.9455,27.9763,219500.0
2006-07-31 14:25:00,45.5,45.54,45.49,45.51,91700.0,27.9763,28.0009,27.9701,27.9824,91700.0
2006-07-31 14:30:00,45.51,45.57,45.51,45.55,235700.0,27.9824,28.0193,27.9824,28.007,235700.0
2006-07-31 14:35:00,45.56,45.57,45.55,45.55,117000.0,28.0132,28.0193,28.007,28.007,117000.0
2006-07-31 14:40:00,45.56,45.56,45.54,45.55,160000.0,28.0132,28.0132,28.0009,28.007,160000.0
2006-07-31 14:45:00,45.55,45.59,45.54,45.56,87000.0,28.007,28.0316,28.0009,28.0132,87000.0
2006-07-31 14:50:00,45.55,45.57,45.55,45.55,136000.0,28.007,28.0193,28.007,28.007,136000.0
2006-07-31 14:55:00,45.55,45.56,45.54,45.55,75700.0,28.007,28.0132,28.0009,28.007,75700.0
2006-07-31 15:00:00,45.56,45.58,45.54,45.57,173000.0,28.0132,28.0255,28.0009,28.0193,173000.0
2006-07-31 15:05:00,45.57,45.58,45.56,45.57,76100.0,28.0193,28.0255,28.0132,28.0193,76100.0
2006-07-31 15:10:00,45.57,45.58,45.57,45.58,106000.0,28.0193,28.0255,28.0193,28.0255,106000.0
2006-07-31 15:15:00,45.58,45.63,45.58,45.6,196500.0,28.0255,28.0562,28.0255,28.0378,196500.0
2006-07-31 15:20:00,45.61,45.64,45.6,45.6,229200.0,28.0439,28.0624,28.0378,28.0378,229200.0
2006-07-31 15:25:00,45.6,45.61,45.6,45.61,151500.0,28.0378,28.0439,28.0378,28.0439,151500.0
2006-07-31 15:30:00,45.6,45.65,45.6,45.64,119400.0,28.0378,28.0685,28.0378,28.0624,119400.0
2006-07-31 15:35:00,45.64,45.64,45.61,45.62,131700.0,28.0624,28.0624,28.0439,28.0501,131700.0
2006-07-31 15:40:00,45.62,45.71,45.62,45.69,283900.0,28.0501,28.1054,28.0501,28.0931,283900.0
2006-07-31 15:45:00,45.69,45.7,45.64,45.64,177600.0,28.0931,28.0993,28.0624,28.0624,177600.0
2006-07-31 15:50:00,45.64,45.65,45.64,45.65,148300.0,28.0624,28.0685,28.0624,28.0685,148300.0
2006-07-31 15:55:00,45.64,45.68,45.6,45.61,295900.0,28.0624,28.087,28.0378,28.0439,295900.0
2006-08-01 09:30:00,45.79,45.79,45.7,45.7,839500.0,28.1546,28.1546,28.0993,28.0993,839500.0
2006-08-01 09:35:00,45.7,48.69,45.6,45.66,368200.0,28.0993,29.9377,28.0378,28.0747,368200.0
2006-08-01 09:40:00,45.64,45.68,45.62,45.64,263300.0,28.0624,28.087,28.0501,28.0624,263300.0
2006-08-01 09:45:00,45.64,45.64,45.51,45.61,478100.0,28.0624,28.0624,27.9824,28.0439,478100.0
2006-08-01 09:50:00,45.61,45.66,45.6,45.63,137000.0,28.0439,28.0747,28.0378,28.0562,137000.0
2006-08-01 09:55:00,45.64,45.68,45.61,45.68,184400.0,28.0624,28.087,28.0439,28.087,184400.0
2006-08-01 10:00:00,45.67,45.67,45.57,45.57,573500.0,28.0808,28.0808,28.0193,28.0193,573500.0
2006-08-01 10:05:00,45.57,45.58,45.41,45.42,302500.0,28.0193,28.0255,27.9209,27.9271,302500.0
2006-08-01 10:10:00,45.42,45.45,45.39,45.43,549700.0,27.9271,27.9455,27.9087,27.9332,549700.0
2006-08-01 10:15:00,45.43,45.43,45.37,45.4,392400.0,27.9332,27.9332,27.8964,27.9148,392400.0
2006-08-01 10:20:00,45.39,45.4,45.31,45.32,146700.0,27.9087,27.9148,27.8595,27.8656,146700.0
2006-08-01 10:25:00,45.32,45.39,45.32,45.34,221800.0,27.8656,27.9087,27.8656,27.8779,221800.0
2006-08-01 10:30:00,45.34,45.37,45.34,45.36,97200.0,27.8779,27.8964,27.8779,27.8902,97200.0
2006-08-01 10:35:00,45.35,45.42,45.35,45.4,202100.0,27.8841,27.9271,27.8841,27.9148,202100.0
2006-08-01 10:40:00,45.4,45.41,45.35,45.36,220400.0,27.9148,27.9209,27.8841,27.8902,220400.0
2006-08-01 10:45:00,45.36,45.44,45.36,45.44,129900.0,27.8902,27.9394,27.8902,27.9394,129900.0
2006-08-01 10:50:00,45.44,45.48,45.39,45.48,171300.0,27.9394,27.964,27.9087,27.964,171300.0
2006-08-01 10:55:00,45.47,45.48,45.41,45.47,232900.0,27.9578,27.964,27.9209,27.9578,232900.0
2006-08-01 11:00:00,45.48,45.48,45.41,45.42,138200.0,27.964,27.964,27.9209,27.9271,138200.0
2006-08-01 11:05:00,45.42,45.45,45.38,45.39,110900.0,27.9271,27.9455,27.9025,27.9087,110900.0
2006-08-01 11:10:00,45.39,45.42,45.38,45.42,256900.0,27.9087,27.9271,27.9025,27.9271,256900.0
2006-08-01 11:15:00,45.41,45.43,45.37,45.37,258100.0,27.9209,27.9332,27.8964,27.8964,258100.0
2006-08-01 11:20:00,45.37,45.38,45.32,45.32,217000.0,27.8964,27.9025,27.8656,27.8656,217000.0
2006-08-01 11:25:00,45.33,45.38,45.31,45.36,164800.0,27.8718,27.9025,27.8595,27.8902,164800.0
2006-08-01 11:30:00,45.36,45.37,45.33,45.36,161000.0,27.8902,27.8964,27.8718,27.8902,161000.0
2006-08-01 11:35:00,45.36,45.4,45.34,45.39,165300.0,27.8902,27.9148,27.8779,27.9087,165300.0
2006-08-01 11:40:00,45.39,45.41,45.35,45.37,90000.0,27.9087,27.9209,27.8841,27.8964,90000.0
2006-08-01 11:45:00,45.36,45.36,45.33,45.36,135300.0,27.8902,27.8902,27.8718,27.8902,135300.0
2006-08-01 11:50:00,45.35,45.39,45.34,45.37,60100.0,27.8841,27.9087,27.8779,27.8964,60100.0
2006-08-01 11:55:00,45.38,45.43,45.37,45.38,47200.0,27.9025,27.9332,27.8964,27.9025,47200.0
2006-08-01 12:00:00,45.38,45.41,45.37,45.39,58800.0,27.9025,27.9209,27.8964,27.9087,58800.0
2006-08-01 12:05:00,45.39,45.4,45.37,45.4,57300.0,27.9087,27.9148,27.8964,27.9148,57300.0
2006-08-01 12:10:00,45.4,45.44,45.4,45.42,122000.0,27.9148,27.9394,27.9148,27.9271,122000.0
2006-08-01 12:15:00,45.43,45.46,45.43,45.45,52300.0,27.9332,27.9517,27.9332,27.9455,52300.0
2006-08-01 12:20:00,45.45,45.46,45.44,45.46,30700.0,27.9455,27.9517,27.9394,27.9517,30700.0
2006-08-01 12:25:00,45.45,45.49,45.44,45.44,49900.0,27.9455,27.9701,27.9394,27.9394,49900.0
2006-08-01 12:30:00,45.45,45.45,45.43,45.43,33600.0,27.9455,27.9455,27.9332,27.9332,33600.0
2006-08-01 12:35:00,45.43,45.44,45.41,45.44,61600.0,27.9332,27.9394,27.9209,27.9394,61600.0
2006-08-01 12:40:00,45.44,45.44,45.4,45.4,79000.0,27.9394,27.9394,27.9148,27.9148,79000.0
2006-08-01 12:45:00,45.41,45.41,45.35,45.37,67500.0,27.9209,27.9209,27.8841,27.8964,67500.0
2006-08-01 12:50:00,45.37,45.38,45.32,45.33,178800.0,27.8964,27.9025,27.8656,27.8718,178800.0
2006-08-01 12:55:00,45.33,45.34,45.28,45.3,186000.0,27.8718,27.8779,27.841,27.8533,186000.0
2006-08-01 13:00:00,45.29,45.34,45.26,45.26,147300.0,27.8472,27.8779,27.8287,27.8287,147300.0
2006-08-01 13:05:00,45.27,45.3,45.25,45.3,90700.0,27.8349,27.8533,27.8226,27.8533,90700.0
2006-08-01 13:10:00,45.29,45.39,45.28,45.39,123700.0,27.8472,27.9087,27.841,27.9087,123700.0
2006-08-01 13:15:00,45.39,45.4,45.36,45.38,67700.0,27.9087,27.9148,27.8902,27.9025,67700.0
2006-08-01 13:20:00,45.37,45.4,45.34,45.4,77100.0,27.8964,27.9148,27.8779,27.9148,77100.0
2006-08-01 13:25:00,45.39,45.41,45.37,45.39,124800.0,27.9087,27.9209,27.8964,27.9087,124800.0
2006-08-01 13:30:00,45.39,45.4,45.38,45.39,45000.0,27.9087,27.9148,27.9025,27.9087,45000.0
2006-08-01 13:35:00,45.39,45.4,45.38,45.39,74500.0,27.9087,27.9148,27.9025,27.9087,74500.0
2006-08-01 13:40:00,45.39,45.39,45.35,45.38,87000.0,27.9087,27.9087,27.8841,27.9025,87000.0
2006-08-01 13:45:00,45.39,45.41,45.37,45.38,68500.0,27.9087,27.9209,27.8964,27.9025,68500.0
2006-08-01 13:50:00,45.38,45.39,45.36,45.38,45700.0,27.9025,27.9087,27.8902,27.9025,45700.0
2006-08-01 13:55:00,45.38,45.41,45.37,45.41,39900.0,27.9025,27.9209,27.8964,27.9209,39900.0
2006-08-01 14:00:00,45.41,45.45,45.38,45.38,104600.0,27.9209,27.9455,27.9025,27.9025,104600.0
2006-08-01 14:05:00,45.39,45.39,45.35,45.35,38900.0,27.9087,27.9087,27.8841,27.8841,38900.0
2006-08-01 14:10:00,45.35,45.38,45.35,45.37,70200.0,27.8841,27.9025,27.8841,27.8964,70200.0
2006-08-01 14:15:00,45.38,45.43,45.37,45.4,43300.0,27.9025,27.9332,27.8964,27.9148,43300.0
2006-08-01 14:20:00,45.41,45.41,45.39,45.41,42300.0,27.9209,27.9209,27.9087,27.9209,42300.0
2006-08-01 14:25:00,45.42,45.43,45.39,45.42,49300.0,27.9271,27.9332,27.9087,27.9271,49300.0
2006-08-01 14:30:00,45.42,45.46,45.42,45.46,59200.0,27.9271,27.9517,27.9271,27.9517,59200.0
2006-08-01 14:35:00,45.46,45.47,45.43,45.44,44200.0,27.9517,27.9578,27.9332,27.9394,44200.0
2006-08-01 14:40:00,45.45,45.47,45.4,45.46,996600.0,27.9455,27.9578,27.9148,27.9517,996600.0
2006-08-01 14:45:00,45.47,45.49,45.43,45.45,94100.0,27.9578,27.9701,27.9332,27.9455,94100.0
2006-08-01 14:50:00,45.45,45.55,45.45,45.54,67100.0,27.9455,28.007,27.9455,28.0009,67100.0
2006-08-01 14:55:00,45.53,45.54,45.46,45.5,99000.0,27.9947,28.0009,27.9517,27.9763,99000.0
2006-08-01 15:00:00,45.49,45.53,45.49,45.53,110900.0,27.9701,27.9947,27.9701,27.9947,110900.0
2006-08-01 15:05:00,45.53,45.56,45.5,45.52,92700.0,27.9947,28.0132,27.9763,27.9886,92700.0
2006-08-01 15:10:00,45.51,45.53,45.5,45.52,61500.0,27.9824,27.9947,27.9763,27.9886,61500.0
2006-08-01 15:15:00,45.52,45.53,45.45,45.46,100000.0,27.9886,27.9947,27.9455,27.9517,100000.0
2006-08-01 15:20:00,45.45,45.54,45.45,45.49,98000.0,27.9455,28.0009,27.9455,27.9701,98000.0
2006-08-01 15:25:00,45.5,45.6,45.49,45.57,109400.0,27.9763,28.0378,27.9701,28.0193,109400.0
2006-08-01 15:30:00,45.57,45.62,45.53,45.55,100800.0,28.0193,28.0501,27.9947,28.007,100800.0
2006-08-01 15:35:00,45.55,45.57,45.54,45.57,106700.0,28.007,28.0193,28.0009,28.0193,106700.0
2006-08-01 15:40:00,45.57,45.61,45.54,45.55,133600.0,28.0193,28.0439,28.0009,28.007,133600.0
2006-08-01 15:45:00,45.54,45.6,45.53,45.58,180100.0,28.0009,28.0378,27.9947,28.0255,180100.0
2006-08-01 15:50:00,45.58,45.6,45.53,45.53,160100.0,28.0255,28.0378,27.9947,27.9947,160100.0
2006-08-01 15:55:00,45.53,45.54,45.49,45.52,478200.0,27.9947,28.0009,27.9701,27.9886,478200.0
2006-08-02 09:30:00,45.9,45.91,45.75,45.76,560100.0,28.2222,28.2284,28.13,28.1361,560100.0
2006-08-02 09:35:00,45.76,45.78,45.67,45.67,119600.0,28.1361,28.1484,28.0808,28.0808,119600.0
2006-08-02 09:40:00,45.66,45.66,45.56,45.58,101300.0,28.0747,28.0747,28.0132,28.0255,101300.0
2006-08-02 09:45:00,45.58,45.58,45.44,45.51,161700.0,28.0255,28.0255,27.9394,27.9824,161700.0
2006-08-02 09:50:00,45.5,45.53,45.45,45.5,88200.0,27.9763,27.9947,27.9455,27.9763,88200.0
2006-08-02 09:55:00,45.51,45.54,45.48,45.48,236600.0,27.9824,28.0009,27.964,27.964,236600.0
2006-08-02 10:00:00,45.49,45.52,45.41,45.41,134500.0,27.9701,27.9886,27.9209,27.9209,134500.0
2006-08-02 10:05:00,45.42,45.42,45.35,45.4,149600.0,27.9271,27.9271,27.8841,27.9148,149600.0
2006-08-02 10:10:00,45.4,45.43,45.39,45.39,109400.0,27.9148,27.9332,27.9087,27.9087,109400.0
2006-08-02 10:15:00,45.39,45.39,45.29,45.33,163100.0,27.9087,27.9087,27.8472,27.8718,163100.0
2006-08-02 10:20:00,45.32,45.33,45.3,45.31,310700.0,27.8656,27.8718,27.8533,27.8595,310700.0
2006-08-02 10:25:00,45.31,45.36,45.29,45.32,280100.0,27.8595,27.8902,27.8472,27.8656,280100.0
2006-08-02 10:30:00,45.32,45.35,45.28,45.28,91200.0,27.8656,27.8841,27.841,27.841,91200.0
2006-08-02 10:35:00,45.29,45.35,45.26,45.34,91000.0,27.8472,27.8841,27.8287,27.8779,91000.0
2006-08-02 10:40:00,45.35,45.36,45.26,45.29,119600.0,27.8841,27.8902,27.8287,27.8472,119600.0
2006-08-02 10:45:00,45.28,45.28,45.25,45.26,96100.0,27.841,27.841,27.8226,27.8287,96100.0
2006-08-02 10:50:00,45.26,45.3,45.25,45.27,101200.0,27.8287,27.8533,27.8226,27.8349,101200.0
2006-08-02 10:55:00,45.26,45.29,45.25,45.25,68700.0,27.8287,27.8472,27.8226,27.8226,68700.0
2006-08-02 11:00:00,45.25,45.28,45.2,45.27,100000.0,27.8226,27.841,27.7918,27.8349,100000.0
2006-08-02 11:05:00,45.27,45.27,45.2,45.27,170600.0,27.8349,27.8349,27.7918,27.8349,170600.0
2006-08-02 11:10:00,45.26,45.37,45.26,45.33,137600.0,27.8287,27.8964,27.8287,27.8718,137600.0
2006-08-02 11:15:00,45.34,45.43,45.34,45.42,114900.0,27.8779,27.9332,27.8779,27.9271,114900.0
2006-08-02 11:20:00,45.42,45.45,45.38,45.39,72800.0,27.9271,27.9455,27.9025,27.9087,72800.0
2006-08-02 11:25:00,45.39,45.39,45.3,45.32,82800.0,27.9087,27.9087,27.8533,27.8656,82800.0
2006-08-02 11:30:00,45.33,45.4,45.32,45.34,154700.0,27.8718,27.9148,27.8656,27.8779,154700.0
2006-08-02 11:35:00,45.34,45.36,45.32,45.34,78600.0,27.8779,27.8902,27.8656,27.8779,78600.0
2006-08-02 11:40:00,45.34,45.35,45.31,45.32,82500.0,27.8779,27.8841,27.8595,27.8656,82500.0
2006-08-02 11:45:00,45.31,45.34,45.31,45.34,67600.0,27.8595,27.8779,27.8595,27.8779,67600.0
2006-08-02 11:50:00,45.34,45.4,45.33,45.39,89500.0,27.8779,27.9148,27.8718,27.9087,89500.0
2006-08-02 11:55:00,45.39,45.49,45.37,45.48,128800.0,27.9087,27.9701,27.8964,27.964,128800.0
2006-08-02 12:00:00,45.48,45.5,45.44,45.45,84500.0,27.964,27.9763,27.9394,27.9455,84500.0
2006-08-02 12:05:00,45.46,45.46,45.39,45.39,179900.0,27.9517,27.9517,27.9087,27.9087,179900.0
2006-08-02 12:10:00,45.39,45.39,45.26,45.28,289800.0,27.9087,27.9087,27.8287,27.841,289800.0
2006-08-02 12:15:00,45.28,45.31,45.26,45.3,143900.0,27.841,27.8595,27.8287,27.8533,143900.0
2006-08-02 12:20:00,45.3,45.36,45.27,45.36,89200.0,27.8533,27.8902,27.8349,27.8902,89200.0
2006-08-02 12:25:00,45.34,45.35,45.32,45.34,38500.0,27.8779,27.8841,27.8656,27.8779,38500.0
2006-08-02 12:30:00,45.33,45.34,45.31,45.32,48800.0,27.8718,27.8779,27.8595,27.8656,48800.0
2006-08-02 12:35:00,45.31,45.33,45.3,45.33,44600.0,27.8595,27.8718,27.8533,27.8718,44600.0
2006-08-02 12:40:00,45.32,45.36,45.31,45.35,66400.0,27.8656,27.8902,27.8595,27.8841,66400.0
2006-08-02 12:45:00,45.34,45.38,45.34,45.36,69800.0,27.8779,27.9025,27.8779,27.8902,69800.0
2006-08-02 12:50:00,45.37,45.41,45.36,45.39,76100.0,27.8964,27.9209,27.8902,27.9087,76100.0
2006-08-02 12:55:00,45.4,45.43,45.39,45.42,55700.0,27.9148,27.9332,27.9087,27.9271,55700.0
2006-08-02 13:00:00,45.42,45.43,45.41,45.41,30600.0,27.9271,27.9332,27.9209,27.9209,30600.0
2006-08-02 13:05:00,45.42,45.42,45.37,45.38,52400.0,27.9271,27.9271,27.8964,27.9025,52400.0
2006-08-02 13:10:00,45.38,45.4,45.35,45.38,71900.0,27.9025,27.9148,27.8841,27.9025,71900.0
2006-08-02 13:15:00,45.39,45.39,45.35,45.36,44500.0,27.9087,27.9087,27.8841,27.8902,44500.0
2006-08-02 13:20:00,45.36,45.37,45.34,45.37,94400.0,27.8902,27.8964,27.8779,27.8964,94400.0
2006-08-02 13:25:00,45.37,45.41,45.36,45.37,72300.0,27.8964,27.9209,27.8902,27.8964,72300.0
2006-08-02 13:30:00,45.37,45.39,45.36,45.39,48400.0,27.8964,27.9087,27.8902,27.9087,48400.0
2006-08-02 13:35:00,45.38,45.4,45.38,45.39,45100.0,27.9025,27.9148,27.9025,27.9087,45100.0
2006-08-02 13:40:00,45.38,45.4,45.38,45.39,56100.0,27.9025,27.9148,27.9025,27.9087,56100.0
2006-08-02 13:45:00,45.4,45.45,45.39,45.44,108200.0,27.9148,27.9455,27.9087,27.9394,108200.0
2006-08-02 13:50:00,45.45,45.48,45.45,45.45,93600.0,27.9455,27.964,27.9455,27.9455,93600.0
2006-08-02 13:55:00,45.45,45.46,45.41,45.43,47900.0,27.9455,27.9517,27.9209,27.9332,47900.0
2006-08-02 14:00:00,45.43,45.46,45.42,45.46,78200.0,27.9332,27.9517,27.9271,27.9517,78200.0
2006-08-02 14:05:00,45.46,45.5,45.45,45.5,91700.0,27.9517,27.9763,27.9455,27.9763,91700.0
2006-08-02 14:10:00,45.49,45.5,45.46,45.47,78000.0,27.9701,27.9763,27.9517,27.9578,78000.0
2006-08-02 14:15:00,45.47,45.49,45.45,45.47,72300.0,27.9578,27.9701,27.9455,27.9578,72300.0
2006-08-02 14:20:00,45.48,45.49,45.45,45.47,80800.0,27.964,27.9701,27.9455,27.9578,80800.0
2006-08-02 14:25:00,45.47,45.47,45.39,45.42,104000.0,27.9578,27.9578,27.9087,27.9271,104000.0
2006-08-02 14:30:00,45.43,45.43,45.41,45.43,34400.0,27.9332,27.9332,27.9209,27.9332,34400.0
2006-08-02 14:35:00,45.43,45.44,45.33,45.38,95600.0,27.9332,27.9394,27.8718,27.9025,95600.0
2006-08-02 14:40:00,45.38,45.38,45.33,45.33,82600.0,27.9025,27.9025,27.8718,27.8718,82600.0
2006-08-02 14:45:00,45.34,45.41,45.34,45.35,95200.0,27.8779,27.9209,27.8779,27.8841,95200.0
2006-08-02 14:50:00,45.35,45.38,45.34,45.35,98800.0,27.8841,27.9025,27.8779,27.8841,98800.0
2006-08-02 14:55:00,45.36,45.39,45.35,45.38,70900.0,27.8902,27.9087,27.8841,27.9025,70900.0
2006-08-02 15:00:00,45.38,45.39,45.34,45.35,218600.0,27.9025,27.9087,27.8779,27.8841,218600.0
2006-08-02 15:05:00,45.36,45.36,45.35,45.35,70400.0,27.8902,27.8902,27.8841,27.8841,70400.0
2006-08-02 15:10:00,45.35,45.36,45.31,45.34,152700.0,27.8841,27.8902,27.8595,27.8779,152700.0
2006-08-02 15:15:00,45.35,45.36,45.33,45.34,69700.0,27.8841,27.8902,27.8718,27.8779,69700.0
2006-08-02 15:20:00,45.34,45.38,45.34,45.36,77300.0,27.8779,27.9025,27.8779,27.8902,77300.0
2006-08-02 15:25:00,45.37,45.37,45.34,45.35,63300.0,27.8964,27.8964,27.8779,27.8841,63300.0
2006-08-02 15:30:00,45.36,45.42,45.35,45.38,183200.0,27.8902,27.9271,27.8841,27.9025,183200.0
2006-08-02 15:35:00,45.38,45.4,45.36,45.4,129100.0,27.9025,27.9148,27.8902,27.9148,129100.0
2006-08-02 15:40:00,45.4,45.47,45.4,45.43,172300.0,27.9148,27.9578,27.9148,27.9332,172300.0
2006-08-02 15:45:00,45.44,45.46,45.38,45.39,134900.0,27.9394,27.9517,27.9025,27.9087,134900.0
2006-08-02 15:50:00,45.39,45.41,45.38,45.4,137800.0,27.9087,27.9209,27.9025,27.9148,137800.0
2006-08-02 15:55:00,45.4,45.48,45.4,45.48,434900.0,27.9148,27.964,27.9148,27.964,434900.0
2006-08-03 09:30:00,45.15,45.3,45.1,45.29,343100.0,27.7611,27.8533,27.7303,27.8472,343100.0
2006-08-03 09:35:00,45.31,45.35,45.25,45.32,112300.0,27.8595,27.8841,27.8226,27.8656,112300.0
2006-08-03 09:40:00,45.32,45.47,45.32,45.38,160800.0,27.8656,27.9578,27.8656,27.9025,160800.0
2006-08-03 09:45:00,45.39,45.51,45.38,45.46,158200.0,27.9087,27.9824,27.9025,27.9517,158200.0
2006-08-03 09:50:00,45.46,45.47,45.39,45.42,108100.0,27.9517,27.9578,27.9087,27.9271,108100.0
2006-08-03 09:55:00,45.42,45.48,45.4,45.45,81000.0,27.9271,27.964,27.9148,27.9455,81000.0
2006-08-03 10:00:00,45.45,45.46,45.39,45.43,76800.0,27.9455,27.9517,27.9087,27.9332,76800.0
2006-08-03 10:05:00,45.43,45.46,45.38,45.42,86700.0,27.9332,27.9517,27.9025,27.9271,86700.0
2006-08-03 10:10:00,45.42,45.47,45.4,45.46,43700.0,27.9271,27.9578,27.9148,27.9517,43700.0
2006-08-03 10:15:00,45.45,45.56,45.41,45.55,108300.0,27.9455,28.0132,27.9209,28.007,108300.0
2006-08-03 10:20:00,45.55,45.55,45.44,45.44,88500.0,28.007,28.007,27.9394,27.9394,88500.0
2006-08-03 10:25:00,45.44,45.54,45.4,45.46,85800.0,27.9394,28.0009,27.9148,27.9517,85800.0
2006-08-03 10:30:00,45.46,45.51,45.42,45.49,64300.0,27.9517,27.9824,27.9271,27.9701,64300.0
2006-08-03 10:35:00,45.51,45.52,45.47,45.5,68800.0,27.9824,27.9886,27.9578,27.9763,68800.0
2006-08-03 10:40:00,45.51,45.51,45.46,45.47,79000.0,27.9824,27.9824,27.9517,27.9578,79000.0
2006-08-03 10:45:00,45.47,45.51,45.45,45.48,174200.0,27.9578,27.9824,27.9455,27.964,174200.0
2006-08-03 10:50:00,45.49,45.51,45.46,45.49,46000.0,27.9701,27.9824,27.9517,27.9701,46000.0
2006-08-03 10:55:00,45.5,45.52,45.49,45.52,109300.0,27.9763,27.9886,27.9701,27.9886,109300.0
2006-08-03 11:00:00,45.52,45.56,45.51,45.54,274500.0,27.9886,28.0132,27.9824,28.0009,274500.0
2006-08-03 11:05:00,45.54,45.58,45.52,45.55,189200.0,28.0009,28.0255,27.9886,28.007,189200.0
2006-08-03 11:10:00,45.54,45.56,45.5,45.5,306600.0,28.0009,28.0132,27.9763,27.9763,306600.0
2006-08-03 11:15:00,45.51,45.52,45.46,45.46,169400.0,27.9824,27.9886,27.9517,27.9517,169400.0
2006-08-03 11:20:00,45.44,45.5,45.44,45.5,84600.0,27.9394,27.9763,27.9394,27.9763,84600.0
2006-08-03 11:25:00,45.5,45.52,45.46,45.52,73700.0,27.9763,27.9886,27.9517,27.9886,73700.0
2006-08-03 11:30:00,45.51,45.54,45.48,45.5,98500.0,27.9824,28.0009,27.964,27.9763,98500.0
2006-08-03 11:35:00,45.5,45.53,45.5,45.51,66500.0,27.9763,27.9947,27.9763,27.9824,66500.0
2006-08-03 11:40:00,45.51,45.51,45.48,45.5,47900.0,27.9824,27.9824,27.964,27.9763,47900.0
2006-08-03 11:45:00,45.49,45.51,45.48,45.51,51500.0,27.9701,27.9824,27.964,27.9824,51500.0
2006-08-03 11:50:00,45.51,45.52,45.49,45.51,46000.0,27.9824,27.9886,27.9701,27.9824,46000.0
2006-08-03 11:55:00,45.51,45.54,45.51,45.52,61300.0,27.9824,28.0009,27.9824,27.9886,61300.0
2006-08-03 12:00:00,45.52,45.54,45.51,45.54,47700.0,27.9886,28.0009,27.9824,28.0009,47700.0
2006-08-03 12:05:00,45.53,45.56,45.53,45.55,56700.0,27.9947,28.0132,27.9947,28.007,56700.0
2006-08-03 12:10:00,45.55,45.56,45.52,45.54,74200.0,28.007,28.0132,27.9886,28.0009,74200.0
2006-08-03 12:15:00,45.54,45.56,45.53,45.54,44100.0,28.0009,28.0132,27.9947,28.0009,44100.0
2006-08-03 12:20:00,45.55,45.56,45.54,45.56,33900.0,28.007,28.0132,28.0009,28.0132,33900.0
2006-08-03 12:25:00,45.55,45.56,45.53,45.55,44900.0,28.007,28.0132,27.9947,28.007,44900.0
2006-08-03 12:30:00,45.55,45.57,45.54,45.55,108200.0,28.007,28.0193,28.0009,28.007,108200.0
2006-08-03 12:35:00,45.54,45.54,45.51,45.53,54300.0,28.0009,28.0009,27.9824,27.9947,54300.0
2006-08-03 12:40:00,45.52,45.53,45.49,45.52,55100.0,27.9886,27.9947,27.9701,27.9886,55100.0
2006-08-03 12:45:00,45.52,45.55,45.51,45.52,25900.0,27.9886,28.007,27.9824,27.9886,25900.0
2006-08-03 12:50:00,45.53,45.53,45.52,45.53,14300.0,27.9947,27.9947,27.9886,27.9947,14300.0
2006-08-03 12:55:00,45.51,45.52,45.49,45.51,49200.0,27.9824,27.9886,27.9701,27.9824,49200.0
2006-08-03 13:00:00,45.52,45.63,45.51,45.63,156700.0,27.9886,28.0562,27.9824,28.0562,156700.0
2006-08-03 13:05:00,45.64,45.67,45.59,45.59,98600.0,28.0624,28.0808,28.0316,28.0316,98600.0
2006-08-03 13:10:00,45.59,45.61,45.59,45.61,90900.0,28.0316,28.0439,28.0316,28.0439,90900.0
2006-08-03 13:15:00,45.61,45.65,45.6,45.61,108400.0,28.0439,28.0685,28.0378,28.0439,108400.0
2006-08-03 13:20:00,45.6,45.67,45.6,45.64,115300.0,28.0378,28.0808,28.0378,28.0624,115300.0
2006-08-03 13:25:00,45.64,45.65,45.62,45.63,85600.0,28.0624,28.0685,28.0501,28.0562,85600.0
2006-08-03 13:30:00,45.63,45.64,45.61,45.62,104100.0,28.0562,28.0624,28.0439,28.0501,104100.0
2006-08-03 13:35:00,45.61,45.64,45.6,45.64,56200.0,28.0439,28.0624,28.0378,28.0624,56200.0
2006-08-03 13:40:00,45.63,45.65,45.61,45.62,62700.0,28.0562,28.0685,28.0439,28.0501,62700.0
2006-08-03 13:45:00,45.62,45.71,45.62,45.68,101800.0,28.0501,28.1054,28.0501,28.087,101800.0
2006-08-03 13:50:00,45.69,45.75,45.68,45.74,148600.0,28.0931,28.13,28.087,28.1239,148600.0
2006-08-03 13:55:00,45.74,45.75,45.71,45.75,132500.0,28.1239,28.13,28.1054,28.13,132500.0
2006-08-03 14:00:00,45.75,45.76,45.72,45.75,214400.0,28.13,28.1361,28.1116,28.13,214400.0
2006-08-03 14:05:00,45.75,45.75,45.69,45.69,73200.0,28.13,28.13,28.0931,28.0931,73200.0
2006-08-03 14:10:00,45.69,45.79,45.69,45.79,128600.0,28.0931,28.1546,28.0931,28.1546,128600.0
2006-08-03 14:15:00,45.78,45.8,45.69,45.73,160600.0,28.1484,28.1607,28.0931,28.1177,160600.0
2006-08-03 14:20:00,45.72,45.74,45.68,45.68,88300.0,28.1116,28.1239,28.087,28.087,88300.0
2006-08-03 14:25:00,45.69,45.73,45.68,45.72,158800.0,28.0931,28.1177,28.087,28.1116,158800.0
2006-08-03 14:30:00,45.72,45.73,45.69,45.69,132600.0,28.1116,28.1177,28.0931,28.0931,132600.0
2006-08-03 14:35:00,45.69,45.71,45.68,45.7,73400.0,28.0931,28.1054,28.087,28.0993,73400.0
2006-08-03 14:40:00,45.69,45.7,45.66,45.68,91700.0,28.0931,28.0993,28.0747,28.087,91700.0
2006-08-03 14:45:00,45.68,45.69,45.63,45.64,119300.0,28.087,28.0931,28.0562,28.0624,119300.0
2006-08-03 14:50:00,45.63,45.7,45.63,45.7,65500.0,28.0562,28.0993,28.0562,28.0993,65500.0
2006-08-03 14:55:00,45.7,45.73,45.68,45.69,100800.0,28.0993,28.1177,28.087,28.0931,100800.0
2006-08-03 15:00:00,45.69,45.7,45.68,45.68,78600.0,28.0931,28.0993,28.087,28.087,78600.0
2006-08-03 15:05:00,45.69,45.7,45.64,45.68,161400.0,28.0931,28.0993,28.0624,28.087,161400.0
2006-08-03 15:10:00,45.68,45.68,45.64,45.67,90900.0,28.087,28.087,28.0624,28.0808,90900.0
2006-08-03 15:15:00,45.66,45.73,45.65,45.69,67200.0,28.0747,28.1177,28.0685,28.0931,67200.0
2006-08-03 15:20:00,45.69,45.69,45.65,45.68,85400.0,28.0931,28.0931,28.0685,28.087,85400.0
2006-08-03 15:25:00,45.68,45.71,45.65,45.68,123000.0,28.087,28.1054,28.0685,28.087,123000.0
2006-08-03 15:30:00,45.68,45.69,45.67,45.69,62800.0,28.087,28.0931,28.0808,28.0931,62800.0
2006-08-03 15:35:00,45.69,45.69,45.6,45.62,145000.0,28.0931,28.0931,28.0378,28.0501,145000.0
2006-08-03 15:40:00,45.62,45.7,45.62,45.7,151500.0,28.0501,28.0993,28.0501,28.0993,151500.0
2006-08-03 15:45:00,45.69,45.7,45.64,45.65,117200.0,28.0931,28.0993,28.0624,28.0685,117200.0
2006-08-03 15:50:00,45.64,45.64,45.59,45.63,139400.0,28.0624,28.0624,28.0316,28.0562,139400.0
2006-08-03 15:55:00,45.63,45.66,45.62,45.65,205600.0,28.0562,28.0747,28.0501,28.0685,205600.0
2006-08-04 09:30:00,45.96,45.98,45.9,45.94,379700.0,28.2591,28.2714,28.2222,28.2468,379700.0
2006-08-04 09:35:00,45.94,46.0,45.92,45.99,268900.0,28.2468,28.2837,28.2345,28.2776,268900.0
2006-08-04 09:40:00,45.99,46.1,45.98,46.08,514700.0,28.2776,28.3452,28.2714,28.3329,514700.0
2006-08-04 09:45:00,46.08,46.09,45.98,46.0,352000.0,28.3329,28.3391,28.2714,28.2837,352000.0
2006-08-04 09:50:00,45.99,46.0,45.85,45.96,430400.0,28.2776,28.2837,28.1915,28.2591,430400.0
2006-08-04 09:55:00,45.97,45.99,45.9,45.98,165200.0,28.2653,28.2776,28.2222,28.2714,165200.0
2006-08-04 10:00:00,45.98,46.09,45.98,46.08,457000.0,28.2714,28.3391,28.2714,28.3329,457000.0
2006-08-04 10:05:00,46.09,46.1,45.93,45.95,209400.0,28.3391,28.3452,28.2407,28.253,209400.0
2006-08-04 10:10:00,45.96,45.99,45.9,45.95,185800.0,28.2591,28.2776,28.2222,28.253,185800.0
2006-08-04 10:15:00,45.95,45.96,45.85,45.86,118900.0,28.253,28.2591,28.1915,28.1976,118900.0
2006-08-04 10:20:00,45.86,45.91,45.82,45.85,176500.0,28.1976,28.2284,28.173,28.1915,176500.0
2006-08-04 10:25:00,45.84,45.86,45.76,45.79,170400.0,28.1853,28.1976,28.1361,28.1546,170400.0
2006-08-04 10:30:00,45.79,45.9,45.79,45.82,130300.0,28.1546,28.2222,28.1546,28.173,130300.0
2006-08-04 10:35:00,45.82,45.89,45.82,45.85,89400.0,28.173,28.2161,28.173,28.1915,89400.0
2006-08-04 10:40:00,45.84,45.84,45.74,45.76,62200.0,28.1853,28.1853,28.1239,28.1361,62200.0
2006-08-04 10:45:00,45.75,45.84,45.75,45.84,77000.0,28.13,28.1853,28.13,28.1853,77000.0
2006-08-04 10:50:00,45.84,45.89,45.79,45.84,134100.0,28.1853,28.2161,28.1546,28.1853,134100.0
2006-08-04 10:55:00,45.83,45.86,45.75,45.77,76800.0,28.1792,28.1976,28.13,28.1423,76800.0
2006-08-04 11:00:00,45.78,45.84,45.78,45.8,58400.0,28.1484,28.1853,28.1484,28.1607,58400.0
2006-08-04 11:05:00,45.79,45.82,45.79,45.82,52600.0,28.1546,28.173,28.1546,28.173,52600.0
2006-08-04 11:10:00,45.81,45.82,45.74,45.79,83900.0,28.1669,28.173,28.1239,28.1546,83900.0
2006-08-04 11:15:00,45.79,45.81,45.77,45.77,51700.0,28.1546,28.1669,28.1423,28.1423,51700.0
2006-08-04 11:20:00,45.77,45.87,45.77,45.83,121800.0,28.1423,28.2038,28.1423,28.1792,121800.0
2006-08-04 11:25:00,45.84,45.86,45.79,45.85,80300.0,28.1853,28.1976,28.1546,28.1915,80300.0
2006-08-04 11:30:00,45.85,45.85,45.76,45.78,166700.0,28.1915,28.1915,28.1361,28.1484,166700.0
2006-08-04 11:35:00,45.78,45.79,45.75,45.75,523500.0,28.1484,28.1546,28.13,28.13,523500.0
2006-08-04 11:40:00,45.76,45.79,45.75,45.79,94800.0,28.1361,28.1546,28.13,28.1546,94800.0
2006-08-04 11:45:00,45.78,45.78,45.74,45.76,65500.0,28.1484,28.1484,28.1239,28.1361,65500.0
2006-08-04 11:50:00,45.75,45.75,45.69,45.72,85900.0,28.13,28.13,28.0931,28.1116,85900.0
2006-08-04 11:55:00,45.72,45.73,45.68,45.68,27000.0,28.1116,28.1177,28.087,28.087,27000.0
2006-08-04 12:00:00,45.68,45.77,45.68,45.77,150400.0,28.087,28.1423,28.087,28.1423,150400.0
2006-08-04 12:05:00,45.76,45.77,45.7,45.72,68600.0,28.1361,28.1423,28.0993,28.1116,68600.0
2006-08-04 12:10:00,45.73,45.76,45.7,45.7,59400.0,28.1177,28.1361,28.0993,28.0993,59400.0
2006-08-04 12:15:00,45.7,45.7,45.53,45.59,107800.0,28.0993,28.0993,27.9947,28.0316,107800.0
2006-08-04 12:20:00,45.59,45.64,45.58,45.59,90100.0,28.0316,28.0624,28.0255,28.0316,90100.0
2006-08-04 12:25:00,45.59,45.66,45.58,45.66,100500.0,28.0316,28.0747,28.0255,28.0747,100500.0
2006-08-04 12:30:00,45.65,45.7,45.65,45.66,79000.0,28.0685,28.0993,28.0685,28.0747,79000.0
2006-08-04 12:35:00,45.66,45.69,45.65,45.66,46800.0,28.0747,28.0931,28.0685,28.0747,46800.0
2006-08-04 12:40:00,45.67,45.7,45.67,45.67,77500.0,28.0808,28.0993,28.0808,28.0808,77500.0
2006-08-04 12:45:00,45.68,45.7,45.65,45.68,77200.0,28.087,28.0993,28.0685,28.087,77200.0
2006-08-04 12:50:00,45.68,45.7,45.67,45.67,25600.0,28.087,28.0993,28.0808,28.0808,25600.0
2006-08-04 12:55:00,45.68,45.7,45.66,45.66,107500.0,28.087,28.0993,28.0747,28.0747,107500.0
2006-08-04 13:00:00,45.67,45.7,45.65,45.67,141100.0,28.0808,28.0993,28.0685,28.0808,141100.0
2006-08-04 13:05:00,45.67,45.69,45.65,45.65,162800.0,28.0808,28.0931,28.0685,28.0685,162800.0
2006-08-04 13:10:00,45.67,45.68,45.53,45.58,113600.0,28.0808,28.087,27.9947,28.0255,113600.0
2006-08-04 13:15:00,45.57,45.57,45.47,45.56,73500.0,28.0193,28.0193,27.9578,28.0132,73500.0
2006-08-04 13:20:00,45.56,45.56,45.49,45.49,65500.0,28.0132,28.0132,27.9701,27.9701,65500.0
2006-08-04 13:25:00,45.48,45.55,45.45,45.51,48900.0,27.964,28.007,27.9455,27.9824,48900.0
2006-08-04 13:30:00,45.53,45.53,45.4,45.44,99600.0,27.9947,27.9947,27.9148,27.9394,99600.0
2006-08-04 13:35:00,45.45,45.48,45.38,45.4,146300.0,27.9455,27.964,27.9025,27.9148,146300.0
2006-08-04 13:40:00,45.4,45.51,45.39,45.46,93700.0,27.9148,27.9824,27.9087,27.9517,93700.0
2006-08-04 13:45:00,45.46,45.48,45.4,45.43,99900.0,27.9517,27.964,27.9148,27.9332,99900.0
2006-08-04 13:50:00,45.44,45.49,45.44,45.46,86400.0,27.9394,27.9701,27.9394,27.9517,86400.0
2006-08-04 13:55:00,45.46,45.47,45.37,45.39,116600.0,27.9517,27.9578,27.8964,27.9087,116600.0
2006-08-04 14:00:00,45.39,45.41,45.37,45.4,160800.0,27.9087,27.9209,27.8964,27.9148,160800.0
2006-08-04 14:05:00,45.4,45.4,45.34,45.35,157900.0,27.9148,27.9148,27.8779,27.8841,157900.0
2006-08-04 14:10:00,45.35,45.37,45.3,45.3,150200.0,27.8841,27.8964,27.8533,27.8533,150200.0
2006-08-04 14:15:00,45.3,45.31,45.19,45.22,203500.0,27.8533,27.8595,27.7857,27.8041,203500.0
2006-08-04 14:20:00,45.23,45.24,45.15,45.17,196600.0,27.8103,27.8164,27.7611,27.7734,196600.0
2006-08-04 14:25:00,45.15,45.16,45.01,45.01,293100.0,27.7611,27.7672,27.675,27.675,293100.0
2006-08-04 14:30:00,45.02,45.07,44.12,44.96,214500.0,27.6812,27.7119,27.1278,27.6443,214500.0
2006-08-04 14:35:00,44.97,45.0,44.95,45.0,226300.0,27.6504,27.6689,27.6381,27.6689,226300.0
2006-08-04 14:40:00,45.0,45.02,44.95,45.01,184500.0,27.6689,27.6812,27.6381,27.675,184500.0
2006-08-04 14:45:00,45.0,45.01,44.91,44.93,145000.0,27.6689,27.675,27.6135,27.6258,145000.0
2006-08-04 14:50:00,44.92,44.93,44.72,44.72,273800.0,27.6197,27.6258,27.4967,27.4967,273800.0
2006-08-04 14:55:00,44.72,44.76,44.71,44.74,295900.0,27.4967,27.5213,27.4905,27.509,295900.0
2006-08-04 15:00:00,44.75,44.82,44.72,44.73,318800.0,27.5151,27.5582,27.4967,27.5028,318800.0
2006-08-04 15:05:00,44.74,44.85,44.69,44.85,228800.0,27.509,27.5766,27.4782,27.5766,228800.0
2006-08-04 15:10:00,44.85,44.94,44.85,44.88,279400.0,27.5766,27.632,27.5766,27.5951,279400.0
2006-08-04 15:15:00,44.88,44.94,44.86,44.92,265900.0,27.5951,27.632,27.5828,27.6197,265900.0
2006-08-04 15:20:00,44.92,45.04,44.92,45.04,248000.0,27.6197,27.6934,27.6197,27.6934,248000.0
2006-08-04 15:25:00,45.04,45.1,45.03,45.05,217800.0,27.6934,27.7303,27.6873,27.6996,217800.0
2006-08-04 15:30:00,45.05,45.05,44.98,44.98,175900.0,27.6996,27.6996,27.6566,27.6566,175900.0
2006-08-04 15:35:00,44.98,45.01,44.94,45.01,350600.0,27.6566,27.675,27.632,27.675,350600.0
2006-08-04 15:40:00,45.0,45.03,44.98,45.01,371000.0,27.6689,27.6873,27.6566,27.675,371000.0
2006-08-04 15:45:00,45.01,45.07,45.01,45.07,240500.0,27.675,27.7119,27.675,27.7119,240500.0
2006-08-04 15:50:00,45.08,45.12,45.06,45.12,277400.0,27.718,27.7426,27.7057,27.7426,277400.0
2006-08-04 15:55:00,45.12,45.12,45.05,45.1,297800.0,27.7426,27.7426,27.6996,27.7303,297800.0
2006-08-07 09:30:00,45.0,45.07,44.92,45.0,344100.0,27.6689,27.7119,27.6197,27.6689,344100.0
2006-08-07 09:35:00,45.0,45.09,45.0,45.0,74100.0,27.6689,27.7242,27.6689,27.6689,74100.0
2006-08-07 09:40:00,45.02,45.12,44.92,44.93,83400.0,27.6812,27.7426,27.6197,27.6258,83400.0
2006-08-07 09:45:00,44.93,44.98,44.9,44.95,116600.0,27.6258,27.6566,27.6074,27.6381,116600.0
2006-08-07 09:50:00,44.95,44.95,44.87,44.9,298600.0,27.6381,27.6381,27.5889,27.6074,298600.0
2006-08-07 09:55:00,44.9,44.93,44.84,44.93,157300.0,27.6074,27.6258,27.5705,27.6258,157300.0
2006-08-07 10:00:00,44.92,44.94,44.87,44.9,82400.0,27.6197,27.632,27.5889,27.6074,82400.0
2006-08-07 10:05:00,44.91,45.05,44.9,45.04,102200.0,27.6135,27.6996,27.6074,27.6934,102200.0
2006-08-07 10:10:00,45.04,45.11,45.03,45.09,81600.0,27.6934,27.7365,27.6873,27.7242,81600.0
2006-08-07 10:15:00,45.09,45.24,45.08,45.2,140200.0,27.7242,27.8164,27.718,27.7918,140200.0
2006-08-07 10:20:00,45.2,45.26,45.19,45.25,102400.0,27.7918,27.8287,27.7857,27.8226,102400.0
2006-08-07 10:25:00,45.25,45.29,45.24,45.24,75000.0,27.8226,27.8472,27.8164,27.8164,75000.0
2006-08-07 10:30:00,45.22,45.26,45.2,45.21,77600.0,27.8041,27.8287,27.7918,27.798,77600.0
2006-08-07 10:35:00,45.21,45.25,45.2,45.21,114500.0,27.798,27.8226,27.7918,27.798,114500.0
2006-08-07 10:40:00,45.21,45.26,45.2,45.23,90400.0,27.798,27.8287,27.7918,27.8103,90400.0
2006-08-07 10:45:00,45.23,45.27,45.21,45.26,64600.0,27.8103,27.8349,27.798,27.8287,64600.0
2006-08-07 10:50:00,45.26,45.32,45.23,45.23,83000.0,27.8287,27.8656,27.8103,27.8103,83000.0
2006-08-07 10:55:00,45.23,45.25,45.2,45.21,83000.0,27.8103,27.8226,27.7918,27.798,83000.0
2006-08-07 11:00:00,45.22,45.24,45.2,45.21,101100.0,27.8041,27.8164,27.7918,27.798,101100.0
2006-08-07 11:05:00,45.22,45.23,45.15,45.16,54100.0,27.8041,27.8103,27.7611,27.7672,54100.0
2006-08-07 11:10:00,45.16,45.17,45.11,45.15,67700.0,27.7672,27.7734,27.7365,27.7611,67700.0
2006-08-07 11:15:00,45.15,45.16,45.13,45.14,41500.0,27.7611,27.7672,27.7488,27.7549,41500.0
2006-08-07 11:20:00,45.13,45.19,45.13,45.18,35200.0,27.7488,27.7857,27.7488,27.7795,35200.0
2006-08-07 11:25:00,45.18,45.18,45.16,45.17,39500.0,27.7795,27.7795,27.7672,27.7734,39500.0
2006-08-07 11:30:00,45.17,45.17,45.15,45.16,52500.0,27.7734,27.7734,27.7611,27.7672,52500.0
2006-08-07 11:35:00,45.16,45.25,45.16,45.23,52300.0,27.7672,27.8226,27.7672,27.8103,52300.0
2006-08-07 11:40:00,45.23,45.24,45.19,45.2,34500.0,27.8103,27.8164,27.7857,27.7918,34500.0
2006-08-07 11:45:00,45.2,45.22,45.19,45.21,58700.0,27.7918,27.8041,27.7857,27.798,58700.0
2006-08-07 11:50:00,45.2,45.22,45.18,45.21,22400.0,27.7918,27.8041,27.7795,27.798,22400.0
2006-08-07 11:55:00,45.21,45.22,45.2,45.21,38800.0,27.798,27.8041,27.7918,27.798,38800.0
2006-08-07 12:00:00,45.21,45.23,45.2,45.22,38300.0,27.798,27.8103,27.7918,27.8041,38300.0
2006-08-07 12:05:00,45.21,45.24,45.2,45.21,56100.0,27.798,27.8164,27.7918,27.798,56100.0
2006-08-07 12:10:00,45.22,45.22,45.16,45.17,34900.0,27.8041,27.8041,27.7672,27.7734,34900.0
2006-08-07 12:15:00,45.18,45.19,45.17,45.18,31700.0,27.7795,27.7857,27.7734,27.7795,31700.0
2006-08-07 12:20:00,45.18,45.21,45.17,45.2,44900.0,27.7795,27.798,27.7734,27.7918,44900.0
2006-08-07 12:25:00,45.19,45.2,45.18,45.2,17100.0,27.7857,27.7918,27.7795,27.7918,17100.0
2006-08-07 12:30:00,45.19,45.23,45.19,45.21,42300.0,27.7857,27.8103,27.7857,27.798,42300.0
2006-08-07 12:35:00,45.22,45.23,45.2,45.21,28200.0,27.8041,27.8103,27.7918,27.798,28200.0
2006-08-07 12:40:00,45.22,45.31,45.21,45.26,90600.0,27.8041,27.8595,27.798,27.8287,90600.0
2006-08-07 12:45:00,45.26,45.31,45.26,45.28,48700.0,27.8287,27.8595,27.8287,27.841,48700.0
2006-08-07 12:50:00,45.28,45.28,45.24,45.25,59300.0,27.841,27.841,27.8164,27.8226,59300.0
2006-08-07 12:55:00,45.25,45.26,45.21,45.21,30400.0,27.8226,27.8287,27.798,27.798,30400.0
2006-08-07 13:00:00,45.21,45.24,45.2,45.2,36100.0,27.798,27.8164,27.7918,27.7918,36100.0
2006-08-07 13:05:00,45.2,45.22,45.16,45.16,24100.0,27.7918,27.8041,27.7672,27.7672,24100.0
2006-08-07 13:10:00,45.17,45.21,45.17,45.21,34900.0,27.7734,27.798,27.7734,27.798,34900.0
2006-08-07 13:15:00,45.21,45.21,45.15,45.17,27200.0,27.798,27.798,27.7611,27.7734,27200.0
2006-08-07 13:20:00,45.17,45.17,45.15,45.16,15700.0,27.7734,27.7734,27.7611,27.7672,15700.0
2006-08-07 13:25:00,45.16,45.24,45.15,45.22,31000.0,27.7672,27.8164,27.7611,27.8041,31000.0
2006-08-07 13:30:00,45.23,45.3,45.22,45.28,54000.0,27.8103,27.8533,27.8041,27.841,54000.0
2006-08-07 13:35:00,45.28,45.28,45.22,45.26,42400.0,27.841,27.841,27.8041,27.8287,42400.0
2006-08-07 13:40:00,45.26,45.26,45.23,45.24,43300.0,27.8287,27.8287,27.8103,27.8164,43300.0
2006-08-07 13:45:00,45.25,45.3,45.22,45.3,22000.0,27.8226,27.8533,27.8041,27.8533,22000.0
2006-08-07 13:50:00,45.29,45.33,45.29,45.31,84000.0,27.8472,27.8718,27.8472,27.8595,84000.0
2006-08-07 13:55:00,45.31,45.33,45.25,45.27,44100.0,27.8595,27.8718,27.8226,27.8349,44100.0
2006-08-07 14:00:00,45.26,45.26,45.19,45.19,66600.0,27.8287,27.8287,27.7857,27.7857,66600.0
2006-08-07 14:05:00,45.2,45.24,45.2,45.22,25000.0,27.7918,27.8164,27.7918,27.8041,25000.0
2006-08-07 14:10:00,45.22,45.24,45.21,45.23,38200.0,27.8041,27.8164,27.798,27.8103,38200.0
2006-08-07 14:15:00,45.23,45.28,45.22,45.28,58900.0,27.8103,27.841,27.8041,27.841,58900.0
2006-08-07 14:20:00,45.28,45.3,45.25,45.25,35800.0,27.841,27.8533,27.8226,27.8226,35800.0
2006-08-07 14:25:00,45.25,45.25,45.17,45.19,45700.0,27.8226,27.8226,27.7734,27.7857,45700.0
2006-08-07 14:30:00,45.19,45.23,45.19,45.19,86800.0,27.7857,27.8103,27.7857,27.7857,86800.0
2006-08-07 14:35:00,45.19,45.2,45.17,45.18,50500.0,27.7857,27.7918,27.7734,27.7795,50500.0
2006-08-07 14:40:00,45.19,45.2,45.18,45.19,46600.0,27.7857,27.7918,27.7795,27.7857,46600.0
2006-08-07 14:45:00,45.2,45.26,45.19,45.25,37900.0,27.7918,27.8287,27.7857,27.8226,37900.0
2006-08-07 14:50:00,45.26,45.26,45.2,45.21,56000.0,27.8287,27.8287,27.7918,27.798,56000.0
2006-08-07 14:55:00,45.22,45.24,45.21,45.23,24100.0,27.8041,27.8164,27.798,27.8103,24100.0
2006-08-07 15:00:00,45.23,45.24,45.18,45.18,81400.0,27.8103,27.8164,27.7795,27.7795,81400.0
2006-08-07 15:05:00,45.19,45.22,45.17,45.22,93800.0,27.7857,27.8041,27.7734,27.8041,93800.0
2006-08-07 15:10:00,45.21,45.22,45.19,45.19,45800.0,27.798,27.8041,27.7857,27.7857,45800.0
2006-08-07 15:15:00,45.19,45.21,45.19,45.21,43100.0,27.7857,27.798,27.7857,27.798,43100.0
2006-08-07 15:20:00,45.21,45.24,45.17,45.18,115500.0,27.798,27.8164,27.7734,27.7795,115500.0
2006-08-07 15:25:00,45.17,45.2,45.17,45.19,81100.0,27.7734,27.7918,27.7734,27.7857,81100.0
2006-08-07 15:30:00,45.18,45.24,45.18,45.24,76800.0,27.7795,27.8164,27.7795,27.8164,76800.0
2006-08-07 15:35:00,45.23,45.26,45.21,45.26,123100.0,27.8103,27.8287,27.798,27.8287,123100.0
2006-08-07 15:40:00,45.26,45.26,45.21,45.22,100600.0,27.8287,27.8287,27.798,27.8041,100600.0
2006-08-07 15:45:00,45.21,45.28,45.21,45.27,70500.0,27.798,27.841,27.798,27.8349,70500.0
2006-08-07 15:50:00,45.27,45.28,45.23,45.24,99200.0,27.8349,27.841,27.8103,27.8164,99200.0
2006-08-07 15:55:00,45.25,45.29,45.24,45.27,150200.0,27.8226,27.8472,27.8164,27.8349,150200.0
2006-08-08 09:30:00,45.48,45.53,45.42,45.53,298700.0,27.964,27.9947,27.9271,27.9947,298700.0
2006-08-08 09:35:00,45.53,45.66,45.53,45.62,314700.0,27.9947,28.0747,27.9947,28.0501,314700.0
2006-08-08 09:40:00,45.62,45.64,45.55,45.56,88700.0,28.0501,28.0624,28.007,28.0132,88700.0
2006-08-08 09:45:00,45.58,45.6,45.54,45.54,115800.0,28.0255,28.0378,28.0009,28.0009,115800.0
2006-08-08 09:50:00,45.55,45.57,45.47,45.52,155400.0,28.007,28.0193,27.9578,27.9886,155400.0
2006-08-08 09:55:00,45.53,45.58,45.5,45.58,93600.0,27.9947,28.0255,27.9763,28.0255,93600.0
2006-08-08 10:00:00,45.57,45.59,45.54,45.55,102100.0,28.0193,28.0316,28.0009,28.007,102100.0
2006-08-08 10:05:00,45.54,45.56,45.52,45.56,116400.0,28.0009,28.0132,27.9886,28.0132,116400.0
2006-08-08 10:10:00,45.55,45.59,45.55,45.57,115000.0,28.007,28.0316,28.007,28.0193,115000.0
2006-08-08 10:15:00,45.58,45.58,45.49,45.49,124700.0,28.0255,28.0255,27.9701,27.9701,124700.0
2006-08-08 10:20:00,45.5,45.51,45.44,45.46,324100.0,27.9763,27.9824,27.9394,27.9517,324100.0
2006-08-08 10:25:00,45.46,45.52,45.46,45.46,99600.0,27.9517,27.9886,27.9517,27.9517,99600.0
2006-08-08 10:30:00,45.46,45.47,45.44,45.44,43000.0,27.9517,27.9578,27.9394,27.9394,43000.0
2006-08-08 10:35:00,45.45,45.48,45.44,45.47,64600.0,27.9455,27.964,27.9394,27.9578,64600.0
2006-08-08 10:40:00,45.47,45.5,45.47,45.49,44800.0,27.9578,27.9763,27.9578,27.9701,44800.0
2006-08-08 10:45:00,45.49,45.5,45.48,45.49,74600.0,27.9701,27.9763,27.964,27.9701,74600.0
2006-08-08 10:50:00,45.49,45.52,45.48,45.49,63400.0,27.9701,27.9886,27.964,27.9701,63400.0
2006-08-08 10:55:00,45.5,45.53,45.49,45.5,101300.0,27.9763,27.9947,27.9701,27.9763,101300.0
2006-08-08 11:00:00,45.5,45.51,45.45,45.47,81000.0,27.9763,27.9824,27.9455,27.9578,81000.0
2006-08-08 11:05:00,45.47,45.49,45.45,45.48,89500.0,27.9578,27.9701,27.9455,27.964,89500.0
2006-08-08 11:10:00,45.48,45.52,45.47,45.5,75300.0,27.964,27.9886,27.9578,27.9763,75300.0
2006-08-08 11:15:00,45.49,45.51,45.49,45.5,64800.0,27.9701,27.9824,27.9701,27.9763,64800.0
2006-08-08 11:20:00,45.5,45.51,45.49,45.5,80200.0,27.9763,27.9824,27.9701,27.9763,80200.0
2006-08-08 11:25:00,45.5,45.51,45.48,45.48,98500.0,27.9763,27.9824,27.964,27.964,98500.0
2006-08-08 11:30:00,45.48,45.5,45.45,45.46,112000.0,27.964,27.9763,27.9455,27.9517,112000.0
2006-08-08 11:35:00,45.46,45.47,45.44,45.44,62900.0,27.9517,27.9578,27.9394,27.9394,62900.0
2006-08-08 11:40:00,45.44,45.48,45.42,45.47,51600.0,27.9394,27.964,27.9271,27.9578,51600.0
2006-08-08 11:45:00,45.46,45.48,45.45,45.46,44000.0,27.9517,27.964,27.9455,27.9517,44000.0
2006-08-08 11:50:00,45.46,45.47,45.45,45.47,60800.0,27.9517,27.9578,27.9455,27.9578,60800.0
2006-08-08 11:55:00,45.46,45.48,45.45,45.46,42400.0,27.9517,27.964,27.9455,27.9517,42400.0
2006-08-08 12:00:00,45.45,45.49,45.45,45.49,33700.0,27.9455,27.9701,27.9455,27.9701,33700.0
2006-08-08 12:05:00,45.5,45.51,45.48,45.49,125400.0,27.9763,27.9824,27.964,27.9701,125400.0
2006-08-08 12:10:00,45.5,45.52,45.49,45.52,44200.0,27.9763,27.9886,27.9701,27.9886,44200.0
2006-08-08 12:15:00,45.51,45.53,45.51,45.52,108300.0,27.9824,27.9947,27.9824,27.9886,108300.0
2006-08-08 12:20:00,45.52,45.59,45.52,45.57,110100.0,27.9886,28.0316,27.9886,28.0193,110100.0
2006-08-08 12:25:00,45.58,45.6,45.54,45.55,88400.0,28.0255,28.0378,28.0009,28.007,88400.0
2006-08-08 12:30:00,45.55,45.56,45.53,45.53,56900.0,28.007,28.0132,27.9947,27.9947,56900.0
2006-08-08 12:35:00,45.53,45.54,45.52,45.53,47700.0,27.9947,28.0009,27.9886,27.9947,47700.0
2006-08-08 12:40:00,45.52,45.53,45.5,45.51,98600.0,27.9886,27.9947,27.9763,27.9824,98600.0
2006-08-08 12:45:00,45.51,45.53,45.51,45.52,37500.0,27.9824,27.9947,27.9824,27.9886,37500.0
2006-08-08 12:50:00,45.52,45.56,45.52,45.56,77500.0,27.9886,28.0132,27.9886,28.0132,77500.0
2006-08-08 12:55:00,45.56,45.62,45.56,45.62,61900.0,28.0132,28.0501,28.0132,28.0501,61900.0
2006-08-08 13:00:00,45.61,45.63,45.6,45.6,81500.0,28.0439,28.0562,28.0378,28.0378,81500.0
2006-08-08 13:05:00,45.6,45.62,45.58,45.59,79500.0,28.0378,28.0501,28.0255,28.0316,79500.0
2006-08-08 13:10:00,45.59,45.61,45.57,45.61,113100.0,28.0316,28.0439,28.0193,28.0439,113100.0
2006-08-08 13:15:00,45.6,45.61,45.54,45.55,65400.0,28.0378,28.0439,28.0009,28.007,65400.0
2006-08-08 13:20:00,45.54,45.55,45.51,45.55,53400.0,28.0009,28.007,27.9824,28.007,53400.0
2006-08-08 13:25:00,45.54,45.6,45.54,45.6,114100.0,28.0009,28.0378,28.0009,28.0378,114100.0
2006-08-08 13:30:00,45.6,45.61,45.56,45.61,73200.0,28.0378,28.0439,28.0132,28.0439,73200.0
2006-08-08 13:35:00,45.61,45.62,45.59,45.59,92300.0,28.0439,28.0501,28.0316,28.0316,92300.0
2006-08-08 13:40:00,45.6,45.6,45.53,45.55,88900.0,28.0378,28.0378,27.9947,28.007,88900.0
2006-08-08 13:45:00,45.55,45.58,45.55,45.57,84700.0,28.007,28.0255,28.007,28.0193,84700.0
2006-08-08 13:50:00,45.56,45.59,45.56,45.57,101800.0,28.0132,28.0316,28.0132,28.0193,101800.0
2006-08-08 13:55:00,45.58,45.58,45.52,45.52,104600.0,28.0255,28.0255,27.9886,27.9886,104600.0
2006-08-08 14:00:00,45.52,45.53,45.44,45.44,81800.0,27.9886,27.9947,27.9394,27.9394,81800.0
2006-08-08 14:05:00,45.44,45.45,45.41,45.43,91900.0,27.9394,27.9455,27.9209,27.9332,91900.0
2006-08-08 14:10:00,45.43,45.65,45.43,45.65,108300.0,27.9332,28.0685,27.9332,28.0685,108300.0
2006-08-08 14:15:00,45.63,45.7,45.52,45.62,358600.0,28.0562,28.0993,27.9886,28.0501,358600.0
2006-08-08 14:20:00,45.63,45.72,45.38,45.38,400100.0,28.0562,28.1116,27.9025,27.9025,400100.0
2006-08-08 14:25:00,45.39,45.4,45.22,45.3,354300.0,27.9087,27.9148,27.8041,27.8533,354300.0
2006-08-08 14:30:00,45.3,45.34,45.24,45.3,300900.0,27.8533,27.8779,27.8164,27.8533,300900.0
2006-08-08 14:35:00,45.29,45.41,45.28,45.38,202400.0,27.8472,27.9209,27.841,27.9025,202400.0
2006-08-08 14:40:00,45.38,45.6,45.36,45.42,315200.0,27.9025,28.0378,27.8902,27.9271,315200.0
2006-08-08 14:45:00,45.42,45.46,45.33,45.41,135200.0,27.9271,27.9517,27.8718,27.9209,135200.0
2006-08-08 14:50:00,45.39,45.43,45.32,45.32,79900.0,27.9087,27.9332,27.8656,27.8656,79900.0
2006-08-08 14:55:00,45.32,45.33,45.24,45.26,207300.0,27.8656,27.8718,27.8164,27.8287,207300.0
2006-08-08 15:00:00,45.25,45.34,45.25,45.28,171600.0,27.8226,27.8779,27.8226,27.841,171600.0
2006-08-08 15:05:00,45.3,45.32,45.2,45.24,190600.0,27.8533,27.8656,27.7918,27.8164,190600.0
2006-08-08 15:10:00,45.23,45.27,45.16,45.16,93300.0,27.8103,27.8349,27.7672,27.7672,93300.0
2006-08-08 15:15:00,45.17,45.22,45.14,45.14,189800.0,27.7734,27.8041,27.7549,27.7549,189800.0
2006-08-08 15:20:00,45.14,45.14,44.96,45.06,138100.0,27.7549,27.7549,27.6443,27.7057,138100.0
2006-08-08 15:25:00,45.05,45.08,45.0,45.01,161300.0,27.6996,27.718,27.6689,27.675,161300.0
2006-08-08 15:30:00,45.01,45.04,44.94,45.04,309900.0,27.675,27.6934,27.632,27.6934,309900.0
2006-08-08 15:35:00,45.03,45.06,45.0,45.02,133700.0,27.6873,27.7057,27.6689,27.6812,133700.0
2006-08-08 15:40:00,45.02,45.03,45.0,45.02,214300.0,27.6812,27.6873,27.6689,27.6812,214300.0
2006-08-08 15:45:00,45.02,45.12,45.0,45.1,196100.0,27.6812,27.7426,27.6689,27.7303,196100.0
2006-08-08 15:50:00,45.11,45.11,45.02,45.06,251200.0,27.7365,27.7365,27.6812,27.7057,251200.0
2006-08-08 15:55:00,45.06,45.06,44.99,44.99,210700.0,27.7057,27.7057,27.6627,27.6627,210700.0
2006-08-09 09:30:00,45.12,45.35,45.06,45.34,427900.0,27.7426,27.8841,27.7057,27.8779,427900.0
2006-08-09 09:35:00,45.38,45.38,45.05,45.11,170100.0,27.9025,27.9025,27.6996,27.7365,170100.0
2006-08-09 09:40:00,45.13,45.13,45.04,45.07,94900.0,27.7488,27.7488,27.6934,27.7119,94900.0
2006-08-09 09:45:00,45.06,45.15,45.04,45.15,131100.0,27.7057,27.7611,27.6934,27.7611,131100.0
2006-08-09 09:50:00,45.15,45.15,45.1,45.13,134300.0,27.7611,27.7611,27.7303,27.7488,134300.0
2006-08-09 09:55:00,45.13,45.17,45.1,45.12,156700.0,27.7488,27.7734,27.7303,27.7426,156700.0
2006-08-09 10:00:00,45.12,45.14,45.03,45.11,322200.0,27.7426,27.7549,27.6873,27.7365,322200.0
2006-08-09 10:05:00,45.1,45.14,45.08,45.14,139800.0,27.7303,27.7549,27.718,27.7549,139800.0
2006-08-09 10:10:00,45.14,45.14,45.1,45.13,55000.0,27.7549,27.7549,27.7303,27.7488,55000.0
2006-08-09 10:15:00,45.13,45.13,45.11,45.12,86600.0,27.7488,27.7488,27.7365,27.7426,86600.0
2006-08-09 10:20:00,45.12,45.13,45.09,45.1,94900.0,27.7426,27.7488,27.7242,27.7303,94900.0
2006-08-09 10:25:00,45.12,45.12,45.09,45.11,49000.0,27.7426,27.7426,27.7242,27.7365,49000.0
2006-08-09 10:30:00,45.1,45.13,45.07,45.07,156100.0,27.7303,27.7488,27.7119,27.7119,156100.0
2006-08-09 10:35:00,45.07,45.1,45.06,45.08,70700.0,27.7119,27.7303,27.7057,27.718,70700.0
2006-08-09 10:40:00,45.08,45.1,45.06,45.09,81100.0,27.718,27.7303,27.7057,27.7242,81100.0
2006-08-09 10:45:00,45.09,45.15,45.09,45.11,80500.0,27.7242,27.7611,27.7242,27.7365,80500.0
2006-08-09 10:50:00,45.13,45.2,45.12,45.12,232700.0,27.7488,27.7918,27.7426,27.7426,232700.0
2006-08-09 10:55:00,45.12,45.17,45.06,45.1,247500.0,27.7426,27.7734,27.7057,27.7303,247500.0
2006-08-09 11:00:00,45.09,45.13,45.09,45.1,90200.0,27.7242,27.7488,27.7242,27.7303,90200.0
2006-08-09 11:05:00,45.11,45.15,45.11,45.14,103700.0,27.7365,27.7611,27.7365,27.7549,103700.0
2006-08-09 11:10:00,45.14,45.19,45.12,45.13,109800.0,27.7549,27.7857,27.7426,27.7488,109800.0
2006-08-09 11:15:00,45.12,45.17,45.12,45.15,154000.0,27.7426,27.7734,27.7426,27.7611,154000.0
2006-08-09 11:20:00,45.15,45.15,45.12,45.13,94900.0,27.7611,27.7611,27.7426,27.7488,94900.0
2006-08-09 11:25:00,45.12,45.14,45.11,45.12,40700.0,27.7426,27.7549,27.7365,27.7426,40700.0
2006-08-09 11:30:00,45.13,45.2,45.12,45.15,245300.0,27.7488,27.7918,27.7426,27.7611,245300.0
2006-08-09 11:35:00,45.15,45.17,45.15,45.15,55800.0,27.7611,27.7734,27.7611,27.7611,55800.0
2006-08-09 11:40:00,45.15,45.23,45.12,45.2,153100.0,27.7611,27.8103,27.7426,27.7918,153100.0
2006-08-09 11:45:00,45.19,45.19,45.11,45.12,55500.0,27.7857,27.7857,27.7365,27.7426,55500.0
2006-08-09 11:50:00,45.12,45.13,45.11,45.11,30100.0,27.7426,27.7488,27.7365,27.7365,30100.0
2006-08-09 11:55:00,45.11,45.12,45.08,45.08,50000.0,27.7365,27.7426,27.718,27.718,50000.0
2006-08-09 12:00:00,45.08,45.1,45.05,45.08,66000.0,27.718,27.7303,27.6996,27.718,66000.0
2006-08-09 12:05:00,45.08,45.1,45.08,45.1,28500.0,27.718,27.7303,27.718,27.7303,28500.0
2006-08-09 12:10:00,45.1,45.12,45.09,45.1,111900.0,27.7303,27.7426,27.7242,27.7303,111900.0
2006-08-09 12:15:00,45.1,45.1,45.09,45.09,103800.0,27.7303,27.7303,27.7242,27.7242,103800.0
2006-08-09 12:20:00,45.09,45.1,45.06,45.08,43200.0,27.7242,27.7303,27.7057,27.718,43200.0
2006-08-09 12:25:00,45.08,45.08,45.03,45.04,89100.0,27.718,27.718,27.6873,27.6934,89100.0
2006-08-09 12:30:00,45.03,45.06,45.02,45.05,77500.0,27.6873,27.7057,27.6812,27.6996,77500.0
2006-08-09 12:35:00,45.05,45.06,45.01,45.01,23000.0,27.6996,27.7057,27.675,27.675,23000.0
2006-08-09 12:40:00,45.01,45.01,44.99,44.99,51800.0,27.675,27.675,27.6627,27.6627,51800.0
2006-08-09 12:45:00,44.98,44.98,44.85,44.86,117600.0,27.6566,27.6566,27.5766,27.5828,117600.0
2006-08-09 12:50:00,44.85,44.85,44.78,44.82,84000.0,27.5766,27.5766,27.5336,27.5582,84000.0
2006-08-09 12:55:00,44.83,44.85,44.8,44.85,69300.0,27.5643,27.5766,27.5459,27.5766,69300.0
2006-08-09 13:00:00,44.84,44.92,44.78,44.91,91400.0,27.5705,27.6197,27.5336,27.6135,91400.0
2006-08-09 13:05:00,44.92,44.96,44.9,44.92,46600.0,27.6197,27.6443,27.6074,27.6197,46600.0
2006-08-09 13:10:00,44.91,44.93,44.89,44.9,53900.0,27.6135,27.6258,27.6012,27.6074,53900.0
2006-08-09 13:15:00,44.9,44.91,44.79,44.82,105800.0,27.6074,27.6135,27.5397,27.5582,105800.0
2006-08-09 13:20:00,44.83,44.92,44.76,44.84,93900.0,27.5643,27.6197,27.5213,27.5705,93900.0
2006-08-09 13:25:00,44.85,44.86,44.83,44.84,45400.0,27.5766,27.5828,27.5643,27.5705,45400.0
2006-08-09 13:30:00,44.84,44.84,44.78,44.8,106700.0,27.5705,27.5705,27.5336,27.5459,106700.0
2006-08-09 13:35:00,44.8,44.85,44.79,44.85,51300.0,27.5459,27.5766,27.5397,27.5766,51300.0
2006-08-09 13:40:00,44.83,44.89,44.83,44.84,46000.0,27.5643,27.6012,27.5643,27.5705,46000.0
2006-08-09 13:45:00,44.84,44.84,44.77,44.77,51500.0,27.5705,27.5705,27.5274,27.5274,51500.0
2006-08-09 13:50:00,44.78,44.84,44.77,44.84,60900.0,27.5336,27.5705,27.5274,27.5705,60900.0
2006-08-09 13:55:00,44.84,44.86,44.78,44.78,67800.0,27.5705,27.5828,27.5336,27.5336,67800.0
2006-08-09 14:00:00,44.77,44.87,44.76,44.86,74700.0,27.5274,27.5889,27.5213,27.5828,74700.0
2006-08-09 14:05:00,44.85,44.93,44.84,44.88,93900.0,27.5766,27.6258,27.5705,27.5951,93900.0
2006-08-09 14:10:00,44.88,44.91,44.83,44.89,93000.0,27.5951,27.6135,27.5643,27.6012,93000.0
2006-08-09 14:15:00,44.89,44.91,44.87,44.9,80200.0,27.6012,27.6135,27.5889,27.6074,80200.0
2006-08-09 14:20:00,44.9,44.9,44.85,44.85,145600.0,27.6074,27.6074,27.5766,27.5766,145600.0
2006-08-09 14:25:00,44.85,44.89,44.85,44.86,59200.0,27.5766,27.6012,27.5766,27.5828,59200.0
2006-08-09 14:30:00,44.86,44.94,44.86,44.91,43100.0,27.5828,27.632,27.5828,27.6135,43100.0
2006-08-09 14:35:00,44.91,44.96,44.9,44.91,49900.0,27.6135,27.6443,27.6074,27.6135,49900.0
2006-08-09 14:40:00,44.92,44.95,44.86,44.86,55200.0,27.6197,27.6381,27.5828,27.5828,55200.0
2006-08-09 14:45:00,44.86,44.86,44.82,44.82,126400.0,27.5828,27.5828,27.5582,27.5582,126400.0
2006-08-09 14:50:00,44.81,44.82,44.75,44.75,74900.0,27.552,27.5582,27.5151,27.5151,74900.0
2006-08-09 14:55:00,44.75,44.78,44.68,44.71,103400.0,27.5151,27.5336,27.4721,27.4905,103400.0
2006-08-09 15:00:00,44.7,44.71,44.64,44.64,194900.0,27.4844,27.4905,27.4475,27.4475,194900.0
2006-08-09 15:05:00,44.64,44.69,44.64,44.65,143000.0,27.4475,27.4782,27.4475,27.4537,143000.0
2006-08-09 15:10:00,44.66,44.67,44.61,44.61,101500.0,27.4598,27.4659,27.4291,27.4291,101500.0
2006-08-09 15:15:00,44.61,44.65,44.56,44.57,83400.0,27.4291,27.4537,27.3983,27.4045,83400.0
2006-08-09 15:20:00,44.56,44.57,44.51,44.52,137900.0,27.3983,27.4045,27.3676,27.3737,137900.0
2006-08-09 15:25:00,44.52,44.53,44.4,44.4,191200.0,27.3737,27.3799,27.2999,27.2999,191200.0
2006-08-09 15:30:00,44.4,44.42,44.35,44.38,376900.0,27.2999,27.3122,27.2692,27.2876,376900.0
2006-08-09 15:35:00,44.39,44.44,44.36,44.41,299900.0,27.2938,27.3245,27.2753,27.3061,299900.0
2006-08-09 15:40:00,44.41,44.45,44.41,44.45,281500.0,27.3061,27.3307,27.3061,27.3307,281500.0
2006-08-09 15:45:00,44.45,44.45,44.36,44.37,324500.0,27.3307,27.3307,27.2753,27.2815,324500.0
2006-08-09 15:50:00,44.36,44.38,44.33,44.34,343700.0,27.2753,27.2876,27.2569,27.263,343700.0
2006-08-09 15:55:00,44.33,44.37,44.33,44.35,413900.0,27.2569,27.2815,27.2569,27.2692,413900.0
2006-08-10 09:30:00,44.25,44.35,44.21,44.33,278000.0,27.2077,27.2692,27.1831,27.2569,278000.0
2006-08-10 09:35:00,44.31,44.34,44.22,44.22,158800.0,27.2446,27.263,27.1893,27.1893,158800.0
2006-08-10 09:40:00,44.22,44.23,44.08,44.08,287300.0,27.1893,27.1954,27.1032,27.1032,287300.0
2006-08-10 09:45:00,44.09,44.09,43.92,43.95,307500.0,27.1093,27.1093,27.0048,27.0232,307500.0
2006-08-10 09:50:00,43.95,44.01,43.93,44.01,274100.0,27.0232,27.0601,27.0109,27.0601,274100.0
2006-08-10 09:55:00,43.98,44.06,43.94,44.06,210500.0,27.0417,27.0909,27.0171,27.0909,210500.0
2006-08-10 10:00:00,44.06,44.06,43.9,43.9,222200.0,27.0909,27.0909,26.9925,26.9925,222200.0
2006-08-10 10:05:00,43.91,43.93,43.78,43.78,166500.0,26.9987,27.0109,26.9187,26.9187,166500.0
2006-08-10 10:10:00,43.78,43.82,43.73,43.74,293600.0,26.9187,26.9433,26.888,26.8941,293600.0
2006-08-10 10:15:00,43.75,43.85,43.74,43.78,145700.0,26.9003,26.9618,26.8941,26.9187,145700.0
2006-08-10 10:20:00,43.78,43.79,43.72,43.72,154500.0,26.9187,26.9249,26.8818,26.8818,154500.0
2006-08-10 10:25:00,43.73,43.81,43.67,43.81,209500.0,26.888,26.9372,26.8511,26.9372,209500.0
2006-08-10 10:30:00,43.81,43.9,43.81,43.85,123400.0,26.9372,26.9925,26.9372,26.9618,123400.0
2006-08-10 10:35:00,43.85,43.89,43.83,43.87,208500.0,26.9618,26.9864,26.9495,26.9741,208500.0
2006-08-10 10:40:00,43.87,43.95,43.83,43.93,117300.0,26.9741,27.0232,26.9495,27.0109,117300.0
2006-08-10 10:45:00,43.92,43.94,43.89,43.9,104800.0,27.0048,27.0171,26.9864,26.9925,104800.0
2006-08-10 10:50:00,43.9,43.98,43.9,43.94,129900.0,26.9925,27.0417,26.9925,27.0171,129900.0
2006-08-10 10:55:00,43.94,44.0,43.93,44.0,122900.0,27.0171,27.054,27.0109,27.054,122900.0
2006-08-10 11:00:00,44.0,44.0,43.97,44.0,164100.0,27.054,27.054,27.0355,27.054,164100.0
2006-08-10 11:05:00,44.0,44.09,43.98,44.05,187100.0,27.054,27.1093,27.0417,27.0847,187100.0
2006-08-10 11:10:00,44.05,44.1,44.02,44.07,113800.0,27.0847,27.1155,27.0663,27.097,113800.0
2006-08-10 11:15:00,44.07,44.07,43.99,44.0,132900.0,27.097,27.097,27.0478,27.054,132900.0
2006-08-10 11:20:00,44.0,44.06,44.0,44.05,133800.0,27.054,27.0909,27.054,27.0847,133800.0
2006-08-10 11:25:00,44.04,44.05,44.04,44.05,69200.0,27.0786,27.0847,27.0786,27.0847,69200.0
2006-08-10 11:30:00,44.05,44.05,44.04,44.04,79500.0,27.0847,27.0847,27.0786,27.0786,79500.0
2006-08-10 11:35:00,44.04,44.05,43.97,43.99,95700.0,27.0786,27.0847,27.0355,27.0478,95700.0
2006-08-10 11:40:00,43.99,43.99,43.91,43.96,62100.0,27.0478,27.0478,26.9987,27.0294,62100.0
2006-08-10 11:45:00,43.96,43.97,43.93,43.95,65300.0,27.0294,27.0355,27.0109,27.0232,65300.0
2006-08-10 11:50:00,43.94,43.96,43.94,43.95,48300.0,27.0171,27.0294,27.0171,27.0232,48300.0
2006-08-10 11:55:00,43.94,44.03,43.94,44.02,84600.0,27.0171,27.0724,27.0171,27.0663,84600.0
2006-08-10 12:00:00,44.01,44.01,43.94,43.96,88100.0,27.0601,27.0601,27.0171,27.0294,88100.0
2006-08-10 12:05:00,43.96,43.96,43.9,43.9,67600.0,27.0294,27.0294,26.9925,26.9925,67600.0
2006-08-10 12:10:00,43.89,44.0,43.89,43.98,73300.0,26.9864,27.054,26.9864,27.0417,73300.0
2006-08-10 12:15:00,43.99,43.99,43.93,43.96,64800.0,27.0478,27.0478,27.0109,27.0294,64800.0
2006-08-10 12:20:00,43.96,43.98,43.94,43.97,51700.0,27.0294,27.0417,27.0171,27.0355,51700.0
2006-08-10 12:25:00,43.97,44.0,43.96,43.97,82900.0,27.0355,27.054,27.0294,27.0355,82900.0
2006-08-10 12:30:00,43.98,43.98,43.95,43.96,113100.0,27.0417,27.0417,27.0232,27.0294,113100.0
2006-08-10 12:35:00,43.97,43.98,43.95,43.95,58200.0,27.0355,27.0417,27.0232,27.0232,58200.0
2006-08-10 12:40:00,43.95,43.96,43.92,43.93,30500.0,27.0232,27.0294,27.0048,27.0109,30500.0
2006-08-10 12:45:00,43.93,43.95,43.87,43.9,100700.0,27.0109,27.0232,26.9741,26.9925,100700.0
2006-08-10 12:50:00,43.9,43.91,43.85,43.87,62800.0,26.9925,26.9987,26.9618,26.9741,62800.0
2006-08-10 12:55:00,43.88,43.93,43.86,43.92,52500.0,26.9802,27.0109,26.9679,27.0048,52500.0
2006-08-10 13:00:00,43.91,43.92,43.85,43.85,62900.0,26.9987,27.0048,26.9618,26.9618,62900.0
2006-08-10 13:05:00,43.86,43.86,43.77,43.78,102900.0,26.9679,26.9679,26.9126,26.9187,102900.0
2006-08-10 13:10:00,43.77,43.83,43.75,43.82,80400.0,26.9126,26.9495,26.9003,26.9433,80400.0
2006-08-10 13:15:00,43.81,43.82,43.75,43.8,130900.0,26.9372,26.9433,26.9003,26.931,130900.0
2006-08-10 13:20:00,43.78,43.82,43.76,43.76,45100.0,26.9187,26.9433,26.9064,26.9064,45100.0
2006-08-10 13:25:00,43.77,43.81,43.76,43.8,50500.0,26.9126,26.9372,26.9064,26.931,50500.0
2006-08-10 13:30:00,43.81,43.83,43.78,43.82,68200.0,26.9372,26.9495,26.9187,26.9433,68200.0
2006-08-10 13:35:00,43.82,43.86,43.79,43.82,93900.0,26.9433,26.9679,26.9249,26.9433,93900.0
2006-08-10 13:40:00,43.82,43.93,43.81,43.92,140500.0,26.9433,27.0109,26.9372,27.0048,140500.0
2006-08-10 13:45:00,43.92,43.96,43.9,43.95,133400.0,27.0048,27.0294,26.9925,27.0232,133400.0
2006-08-10 13:50:00,43.96,43.97,43.95,43.97,25100.0,27.0294,27.0355,27.0232,27.0355,25100.0
2006-08-10 13:55:00,43.97,44.0,43.95,43.95,76800.0,27.0355,27.054,27.0232,27.0232,76800.0
2006-08-10 14:00:00,43.95,44.09,43.95,44.06,163500.0,27.0232,27.1093,27.0232,27.0909,163500.0
2006-08-10 14:05:00,44.06,44.12,44.04,44.12,159700.0,27.0909,27.1278,27.0786,27.1278,159700.0
2006-08-10 14:10:00,44.12,44.14,44.06,44.07,102500.0,27.1278,27.1401,27.0909,27.097,102500.0
2006-08-10 14:15:00,44.08,44.13,44.05,44.06,85300.0,27.1032,27.1339,27.0847,27.0909,85300.0
2006-08-10 14:20:00,44.06,44.07,44.02,44.04,105600.0,27.0909,27.097,27.0663,27.0786,105600.0
2006-08-10 14:25:00,44.05,44.11,44.04,44.08,82100.0,27.0847,27.1216,27.0786,27.1032,82100.0
2006-08-10 14:30:00,44.08,44.09,44.05,44.05,62800.0,27.1032,27.1093,27.0847,27.0847,62800.0
2006-08-10 14:35:00,44.05,44.06,44.04,44.05,68700.0,27.0847,27.0909,27.0786,27.0847,68700.0
2006-08-10 14:40:00,44.05,44.1,44.05,44.08,47400.0,27.0847,27.1155,27.0847,27.1032,47400.0
2006-08-10 14:45:00,44.07,44.08,44.0,44.0,94600.0,27.097,27.1032,27.054,27.054,94600.0
2006-08-10 14:50:00,44.0,44.03,43.99,44.01,108800.0,27.054,27.0724,27.0478,27.0601,108800.0
2006-08-10 14:55:00,44.02,44.04,44.01,44.03,60200.0,27.0663,27.0786,27.0601,27.0724,60200.0
2006-08-10 15:00:00,44.03,44.04,43.99,44.01,108100.0,27.0724,27.0786,27.0478,27.0601,108100.0
2006-08-10 15:05:00,44.01,44.06,44.0,44.03,75900.0,27.0601,27.0909,27.054,27.0724,75900.0
2006-08-10 15:10:00,44.05,44.06,44.01,44.03,138400.0,27.0847,27.0909,27.0601,27.0724,138400.0
2006-08-10 15:15:00,44.03,44.08,44.02,44.06,154400.0,27.0724,27.1032,27.0663,27.0909,154400.0
2006-08-10 15:20:00,44.05,44.09,44.03,44.03,65400.0,27.0847,27.1093,27.0724,27.0724,65400.0
2006-08-10 15:25:00,44.03,44.06,44.03,44.06,108100.0,27.0724,27.0909,27.0724,27.0909,108100.0
2006-08-10 15:30:00,44.05,44.06,44.03,44.06,94000.0,27.0847,27.0909,27.0724,27.0909,94000.0
2006-08-10 15:35:00,44.07,44.09,44.03,44.05,156700.0,27.097,27.1093,27.0724,27.0847,156700.0
2006-08-10 15:40:00,44.05,44.17,44.05,44.14,190900.0,27.0847,27.1585,27.0847,27.1401,190900.0
2006-08-10 15:45:00,44.14,44.16,44.11,44.14,143800.0,27.1401,27.1524,27.1216,27.1401,143800.0
2006-08-10 15:50:00,44.14,44.15,44.09,44.11,198000.0,27.1401,27.1462,27.1093,27.1216,198000.0
2006-08-10 15:55:00,44.11,44.12,44.04,44.05,339100.0,27.1216,27.1278,27.0786,27.0847,339100.0
2006-08-11 09:30:00,44.05,44.15,44.0,44.03,282400.0,27.0847,27.1462,27.054,27.0724,282400.0
2006-08-11 09:35:00,44.02,44.08,43.92,43.93,125500.0,27.0663,27.1032,27.0048,27.0109,125500.0
2006-08-11 09:40:00,43.95,43.97,43.91,43.91,74100.0,27.0232,27.0355,26.9987,26.9987,74100.0
2006-08-11 09:45:00,43.9,44.01,43.88,44.0,100200.0,26.9925,27.0601,26.9802,27.054,100200.0
2006-08-11 09:50:00,44.0,44.0,43.84,43.84,87900.0,27.054,27.054,26.9556,26.9556,87900.0
2006-08-11 09:55:00,43.85,43.87,43.8,43.8,109800.0,26.9618,26.9741,26.931,26.931,109800.0
2006-08-11 10:00:00,43.81,43.83,43.77,43.83,138400.0,26.9372,26.9495,26.9126,26.9495,138400.0
2006-08-11 10:05:00,43.83,43.84,43.77,43.8,98100.0,26.9495,26.9556,26.9126,26.931,98100.0
2006-08-11 10:10:00,43.8,43.9,43.8,43.89,108100.0,26.931,26.9925,26.931,26.9864,108100.0
2006-08-11 10:15:00,43.9,43.94,43.84,43.84,140000.0,26.9925,27.0171,26.9556,26.9556,140000.0
2006-08-11 10:20:00,43.83,43.84,43.82,43.84,123500.0,26.9495,26.9556,26.9433,26.9556,123500.0
2006-08-11 10:25:00,43.84,43.88,43.82,43.85,80100.0,26.9556,26.9802,26.9433,26.9618,80100.0
2006-08-11 10:30:00,43.85,43.86,43.82,43.85,70000.0,26.9618,26.9679,26.9433,26.9618,70000.0
2006-08-11 10:35:00,43.88,43.92,43.85,43.92,48100.0,26.9802,27.0048,26.9618,27.0048,48100.0
2006-08-11 10:40:00,43.93,43.93,43.82,43.83,111600.0,27.0109,27.0109,26.9433,26.9495,111600.0
2006-08-11 10:45:00,43.82,43.88,43.79,43.88,94000.0,26.9433,26.9802,26.9249,26.9802,94000.0
2006-08-11 10:50:00,43.88,43.88,43.84,43.84,75600.0,26.9802,26.9802,26.9556,26.9556,75600.0
2006-08-11 10:55:00,43.85,43.88,43.82,43.82,124200.0,26.9618,26.9802,26.9433,26.9433,124200.0
2006-08-11 11:00:00,43.82,43.85,43.78,43.81,65600.0,26.9433,26.9618,26.9187,26.9372,65600.0
2006-08-11 11:05:00,43.82,43.88,43.81,43.88,58100.0,26.9433,26.9802,26.9372,26.9802,58100.0
2006-08-11 11:10:00,43.88,43.95,43.87,43.89,94400.0,26.9802,27.0232,26.9741,26.9864,94400.0
2006-08-11 11:15:00,43.88,43.89,43.82,43.83,77700.0,26.9802,26.9864,26.9433,26.9495,77700.0
2006-08-11 11:20:00,43.83,43.85,43.82,43.85,76900.0,26.9495,26.9618,26.9433,26.9618,76900.0
2006-08-11 11:25:00,43.85,43.85,43.82,43.82,75000.0,26.9618,26.9618,26.9433,26.9433,75000.0
2006-08-11 11:30:00,43.82,43.85,43.82,43.84,51700.0,26.9433,26.9618,26.9433,26.9556,51700.0
2006-08-11 11:35:00,43.85,43.87,43.83,43.84,52600.0,26.9618,26.9741,26.9495,26.9556,52600.0
2006-08-11 11:40:00,43.84,43.85,43.83,43.84,15900.0,26.9556,26.9618,26.9495,26.9556,15900.0
2006-08-11 11:45:00,43.84,43.85,43.81,43.85,55600.0,26.9556,26.9618,26.9372,26.9618,55600.0
2006-08-11 11:50:00,43.85,43.87,43.83,43.85,94200.0,26.9618,26.9741,26.9495,26.9618,94200.0
2006-08-11 11:55:00,43.85,43.85,43.8,43.82,94300.0,26.9618,26.9618,26.931,26.9433,94300.0
2006-08-11 12:00:00,43.81,43.84,43.8,43.82,74300.0,26.9372,26.9556,26.931,26.9433,74300.0
2006-08-11 12:05:00,43.82,43.83,43.8,43.83,20200.0,26.9433,26.9495,26.931,26.9495,20200.0
2006-08-11 12:10:00,43.82,43.83,43.8,43.81,46500.0,26.9433,26.9495,26.931,26.9372,46500.0
2006-08-11 12:15:00,43.81,43.82,43.8,43.81,40000.0,26.9372,26.9433,26.931,26.9372,40000.0
2006-08-11 12:20:00,43.81,43.82,43.8,43.82,45400.0,26.9372,26.9433,26.931,26.9433,45400.0
2006-08-11 12:25:00,43.82,43.82,43.81,43.81,44600.0,26.9433,26.9433,26.9372,26.9372,44600.0
2006-08-11 12:30:00,43.82,43.82,43.77,43.77,94000.0,26.9433,26.9433,26.9126,26.9126,94000.0
2006-08-11 12:35:00,43.77,43.78,43.77,43.78,12800.0,26.9126,26.9187,26.9126,26.9187,12800.0
2006-08-11 12:40:00,43.77,43.78,43.77,43.77,111400.0,26.9126,26.9187,26.9126,26.9126,111400.0
2006-08-11 12:45:00,43.77,43.78,43.73,43.74,155800.0,26.9126,26.9187,26.888,26.8941,155800.0
2006-08-11 12:50:00,43.75,43.76,43.72,43.73,50600.0,26.9003,26.9064,26.8818,26.888,50600.0
2006-08-11 12:55:00,43.73,43.73,43.66,43.71,121100.0,26.888,26.888,26.8449,26.8757,121100.0
2006-08-11 13:00:00,43.72,43.74,43.67,43.71,82900.0,26.8818,26.8941,26.8511,26.8757,82900.0
2006-08-11 13:05:00,43.68,43.69,43.61,43.66,90600.0,26.8572,26.8634,26.8142,26.8449,90600.0
2006-08-11 13:10:00,43.65,43.66,43.57,43.59,106000.0,26.8388,26.8449,26.7896,26.8019,106000.0
2006-08-11 13:15:00,43.59,43.59,43.52,43.59,126700.0,26.8019,26.8019,26.7589,26.8019,126700.0
2006-08-11 13:20:00,43.58,43.59,43.53,43.53,52000.0,26.7957,26.8019,26.765,26.765,52000.0
2006-08-11 13:25:00,43.53,43.54,43.5,43.54,134100.0,26.765,26.7712,26.7466,26.7712,134100.0
2006-08-11 13:30:00,43.53,43.58,43.52,43.54,51200.0,26.765,26.7957,26.7589,26.7712,51200.0
2006-08-11 13:35:00,43.54,43.56,43.53,43.53,34900.0,26.7712,26.7835,26.765,26.765,34900.0
2006-08-11 13:40:00,43.53,43.58,43.53,43.58,51600.0,26.765,26.7957,26.765,26.7957,51600.0
2006-08-11 13:45:00,43.57,43.57,43.54,43.56,93900.0,26.7896,26.7896,26.7712,26.7835,93900.0
2006-08-11 13:50:00,43.56,43.59,43.54,43.57,94900.0,26.7835,26.8019,26.7712,26.7896,94900.0
2006-08-11 13:55:00,43.58,43.62,43.55,43.59,122000.0,26.7957,26.8203,26.7773,26.8019,122000.0
2006-08-11 14:00:00,43.59,43.67,43.58,43.65,62200.0,26.8019,26.8511,26.7957,26.8388,62200.0
2006-08-11 14:05:00,43.65,43.65,43.62,43.62,47400.0,26.8388,26.8388,26.8203,26.8203,47400.0
2006-08-11 14:10:00,43.63,43.64,43.57,43.58,58700.0,26.8265,26.8326,26.7896,26.7957,58700.0
2006-08-11 14:15:00,43.58,43.64,43.57,43.63,53000.0,26.7957,26.8326,26.7896,26.8265,53000.0
2006-08-11 14:20:00,43.62,43.67,43.56,43.6,116000.0,26.8203,26.8511,26.7835,26.808,116000.0
2006-08-11 14:25:00,43.6,43.62,43.59,43.61,57300.0,26.808,26.8203,26.8019,26.8142,57300.0
2006-08-11 14:30:00,43.6,43.61,43.58,43.59,70300.0,26.808,26.8142,26.7957,26.8019,70300.0
2006-08-11 14:35:00,43.59,43.63,43.58,43.63,39500.0,26.8019,26.8265,26.7957,26.8265,39500.0
2006-08-11 14:40:00,43.63,43.69,43.62,43.66,56000.0,26.8265,26.8634,26.8203,26.8449,56000.0
2006-08-11 14:45:00,43.67,43.67,43.63,43.66,51100.0,26.8511,26.8511,26.8265,26.8449,51100.0
2006-08-11 14:50:00,43.64,43.7,43.64,43.68,34700.0,26.8326,26.8695,26.8326,26.8572,34700.0
2006-08-11 14:55:00,43.69,43.71,43.67,43.71,38300.0,26.8634,26.8757,26.8511,26.8757,38300.0
2006-08-11 15:00:00,43.7,43.7,43.66,43.68,69000.0,26.8695,26.8695,26.8449,26.8572,69000.0
2006-08-11 15:05:00,43.68,43.76,43.66,43.73,80600.0,26.8572,26.9064,26.8449,26.888,80600.0
2006-08-11 15:10:00,43.72,43.74,43.69,43.7,78400.0,26.8818,26.8941,26.8634,26.8695,78400.0
2006-08-11 15:15:00,43.7,43.72,43.68,43.69,60900.0,26.8695,26.8818,26.8572,26.8634,60900.0
2006-08-11 15:20:00,43.69,43.73,43.65,43.73,78200.0,26.8634,26.888,26.8388,26.888,78200.0
2006-08-11 15:25:00,43.73,43.82,43.73,43.82,76600.0,26.888,26.9433,26.888,26.9433,76600.0
2006-08-11 15:30:00,43.82,43.86,43.81,43.84,84100.0,26.9433,26.9679,26.9372,26.9556,84100.0
2006-08-11 15:35:00,43.84,43.92,43.81,43.91,97000.0,26.9556,27.0048,26.9372,26.9987,97000.0
2006-08-11 15:40:00,43.91,43.93,43.89,43.93,91200.0,26.9987,27.0109,26.9864,27.0109,91200.0
2006-08-11 15:45:00,43.93,43.98,43.92,43.96,136900.0,27.0109,27.0417,27.0048,27.0294,136900.0
2006-08-11 15:50:00,43.96,43.99,43.94,43.98,144900.0,27.0294,27.0478,27.0171,27.0417,144900.0
2006-08-11 15:55:00,43.98,43.98,43.92,43.93,181200.0,27.0417,27.0417,27.0048,27.0109,181200.0
2006-08-14 09:30:00,44.3,44.5,44.29,44.4,320000.0,27.2384,27.3614,27.2323,27.2999,320000.0
2006-08-14 09:35:00,44.4,44.41,44.22,44.26,192900.0,27.2999,27.3061,27.1893,27.2139,192900.0
2006-08-14 09:40:00,44.25,44.3,44.15,44.18,151900.0,27.2077,27.2384,27.1462,27.1647,151900.0
2006-08-14 09:45:00,44.16,44.2,44.1,44.1,110600.0,27.1524,27.177,27.1155,27.1155,110600.0
2006-08-14 09:50:00,44.1,44.21,44.09,44.2,160200.0,27.1155,27.1831,27.1093,27.177,160200.0
2006-08-14 09:55:00,44.2,44.22,44.13,44.15,70900.0,27.177,27.1893,27.1339,27.1462,70900.0
2006-08-14 10:00:00,44.15,44.2,44.11,44.14,98800.0,27.1462,27.177,27.1216,27.1401,98800.0
2006-08-14 10:05:00,44.15,44.17,44.09,44.12,146100.0,27.1462,27.1585,27.1093,27.1278,146100.0
2006-08-14 10:10:00,44.12,44.17,44.12,44.14,56400.0,27.1278,27.1585,27.1278,27.1401,56400.0
2006-08-14 10:15:00,44.14,44.15,44.02,44.03,113400.0,27.1401,27.1462,27.0663,27.0724,113400.0
2006-08-14 10:20:00,44.03,44.06,44.02,44.03,63200.0,27.0724,27.0909,27.0663,27.0724,63200.0
2006-08-14 10:25:00,44.03,44.05,43.94,43.98,137800.0,27.0724,27.0847,27.0171,27.0417,137800.0
2006-08-14 10:30:00,43.97,44.06,43.95,44.05,108300.0,27.0355,27.0909,27.0232,27.0847,108300.0
2006-08-14 10:35:00,44.05,44.06,44.02,44.04,60000.0,27.0847,27.0909,27.0663,27.0786,60000.0
2006-08-14 10:40:00,44.03,44.08,44.03,44.05,73600.0,27.0724,27.1032,27.0724,27.0847,73600.0
2006-08-14 10:45:00,44.06,44.06,43.98,43.98,78000.0,27.0909,27.0909,27.0417,27.0417,78000.0
2006-08-14 10:50:00,43.97,43.99,43.95,43.95,247400.0,27.0355,27.0478,27.0232,27.0232,247400.0
2006-08-14 10:55:00,43.95,44.06,43.94,44.03,84000.0,27.0232,27.0909,27.0171,27.0724,84000.0
2006-08-14 11:00:00,44.02,44.09,44.02,44.05,56800.0,27.0663,27.1093,27.0663,27.0847,56800.0
2006-08-14 11:05:00,44.06,44.1,44.06,44.09,148200.0,27.0909,27.1155,27.0909,27.1093,148200.0
2006-08-14 11:10:00,44.09,44.1,44.07,44.08,104800.0,27.1093,27.1155,27.097,27.1032,104800.0
2006-08-14 11:15:00,44.09,44.12,44.03,44.04,234100.0,27.1093,27.1278,27.0724,27.0786,234100.0
2006-08-14 11:20:00,44.04,44.09,44.04,44.08,84200.0,27.0786,27.1093,27.0786,27.1032,84200.0
2006-08-14 11:25:00,44.08,44.1,44.08,44.08,25400.0,27.1032,27.1155,27.1032,27.1032,25400.0
2006-08-14 11:30:00,44.08,44.13,44.08,44.12,26100.0,27.1032,27.1339,27.1032,27.1278,26100.0
2006-08-14 11:35:00,44.11,44.13,44.09,44.09,24800.0,27.1216,27.1339,27.1093,27.1093,24800.0
2006-08-14 11:40:00,44.09,44.14,44.08,44.13,55100.0,27.1093,27.1401,27.1032,27.1339,55100.0
2006-08-14 11:45:00,44.13,44.19,44.13,44.16,56400.0,27.1339,27.1708,27.1339,27.1524,56400.0
2006-08-14 11:50:00,44.15,44.18,44.15,44.15,57900.0,27.1462,27.1647,27.1462,27.1462,57900.0
2006-08-14 11:55:00,44.16,44.19,44.14,44.14,77600.0,27.1524,27.1708,27.1401,27.1401,77600.0
2006-08-14 12:00:00,44.14,44.16,44.13,44.15,37700.0,27.1401,27.1524,27.1339,27.1462,37700.0
2006-08-14 12:05:00,44.14,44.16,44.11,44.12,107800.0,27.1401,27.1524,27.1216,27.1278,107800.0
2006-08-14 12:10:00,44.11,44.17,44.1,44.14,87800.0,27.1216,27.1585,27.1155,27.1401,87800.0
2006-08-14 12:15:00,44.15,44.18,44.14,44.14,51900.0,27.1462,27.1647,27.1401,27.1401,51900.0
2006-08-14 12:20:00,44.14,44.16,44.13,44.13,34200.0,27.1401,27.1524,27.1339,27.1339,34200.0
2006-08-14 12:25:00,44.13,44.18,44.13,44.15,51900.0,27.1339,27.1647,27.1339,27.1462,51900.0
2006-08-14 12:30:00,44.15,44.19,44.14,44.17,33500.0,27.1462,27.1708,27.1401,27.1585,33500.0
2006-08-14 12:35:00,44.18,44.21,44.16,44.18,87400.0,27.1647,27.1831,27.1524,27.1647,87400.0
2006-08-14 12:40:00,44.18,44.2,44.15,44.15,68500.0,27.1647,27.177,27.1462,27.1462,68500.0
2006-08-14 12:45:00,44.15,44.19,44.13,44.16,77000.0,27.1462,27.1708,27.1339,27.1524,77000.0
2006-08-14 12:50:00,44.16,44.18,44.15,44.17,24700.0,27.1524,27.1647,27.1462,27.1585,24700.0
2006-08-14 12:55:00,44.17,44.17,44.12,44.13,77500.0,27.1585,27.1585,27.1278,27.1339,77500.0
2006-08-14 13:00:00,44.12,44.13,44.1,44.13,43800.0,27.1278,27.1339,27.1155,27.1339,43800.0
2006-08-14 13:05:00,44.13,44.16,44.13,44.14,26800.0,27.1339,27.1524,27.1339,27.1401,26800.0
2006-08-14 13:10:00,44.13,44.14,44.12,44.13,26300.0,27.1339,27.1401,27.1278,27.1339,26300.0
2006-08-14 13:15:00,44.13,44.18,44.12,44.16,29200.0,27.1339,27.1647,27.1278,27.1524,29200.0
2006-08-14 13:20:00,44.16,44.17,44.14,44.16,54700.0,27.1524,27.1585,27.1401,27.1524,54700.0
2006-08-14 13:25:00,44.16,44.2,44.14,44.17,38700.0,27.1524,27.177,27.1401,27.1585,38700.0
2006-08-14 13:30:00,44.17,44.23,44.17,44.22,53300.0,27.1585,27.1954,27.1585,27.1893,53300.0
2006-08-14 13:35:00,44.22,44.23,44.18,44.2,95400.0,27.1893,27.1954,27.1647,27.177,95400.0
2006-08-14 13:40:00,44.19,44.2,44.18,44.18,20600.0,27.1708,27.177,27.1647,27.1647,20600.0
2006-08-14 13:45:00,44.17,44.18,44.14,44.18,69900.0,27.1585,27.1647,27.1401,27.1647,69900.0
2006-08-14 13:50:00,44.16,44.18,44.14,44.15,50200.0,27.1524,27.1647,27.1401,27.1462,50200.0
2006-08-14 13:55:00,44.15,44.16,44.14,44.16,40700.0,27.1462,27.1524,27.1401,27.1524,40700.0
2006-08-14 14:00:00,44.16,44.21,44.13,44.13,93000.0,27.1524,27.1831,27.1339,27.1339,93000.0
2006-08-14 14:05:00,44.13,44.14,44.07,44.12,104200.0,27.1339,27.1401,27.097,27.1278,104200.0
2006-08-14 14:10:00,44.11,44.13,44.06,44.07,55600.0,27.1216,27.1339,27.0909,27.097,55600.0
2006-08-14 14:15:00,44.06,44.11,44.06,44.08,78100.0,27.0909,27.1216,27.0909,27.1032,78100.0
2006-08-14 14:20:00,44.08,44.08,44.0,44.02,101400.0,27.1032,27.1032,27.054,27.0663,101400.0
2006-08-14 14:25:00,44.02,44.06,44.01,44.03,54600.0,27.0663,27.0909,27.0601,27.0724,54600.0
2006-08-14 14:30:00,44.03,44.04,44.01,44.04,45500.0,27.0724,27.0786,27.0601,27.0786,45500.0
2006-08-14 14:35:00,44.04,44.12,44.04,44.07,44500.0,27.0786,27.1278,27.0786,27.097,44500.0
2006-08-14 14:40:00,44.07,44.08,44.05,44.05,37200.0,27.097,27.1032,27.0847,27.0847,37200.0
2006-08-14 14:45:00,44.06,44.06,44.01,44.02,80400.0,27.0909,27.0909,27.0601,27.0663,80400.0
2006-08-14 14:50:00,44.01,44.03,43.96,43.97,60600.0,27.0601,27.0724,27.0294,27.0355,60600.0
2006-08-14 14:55:00,43.96,43.97,43.91,43.93,110000.0,27.0294,27.0355,26.9987,27.0109,110000.0
2006-08-14 15:00:00,43.92,43.93,43.85,43.85,71100.0,27.0048,27.0109,26.9618,26.9618,71100.0
2006-08-14 15:05:00,43.85,43.85,43.76,43.8,240300.0,26.9618,26.9618,26.9064,26.931,240300.0
2006-08-14 15:10:00,43.79,43.82,43.76,43.8,74600.0,26.9249,26.9433,26.9064,26.931,74600.0
2006-08-14 15:15:00,43.79,43.79,43.73,43.76,85700.0,26.9249,26.9249,26.888,26.9064,85700.0
2006-08-14 15:20:00,43.76,43.8,43.75,43.78,109700.0,26.9064,26.931,26.9003,26.9187,109700.0
2006-08-14 15:25:00,43.79,43.83,43.75,43.76,74300.0,26.9249,26.9495,26.9003,26.9064,74300.0
2006-08-14 15:30:00,43.76,43.8,43.71,43.75,201900.0,26.9064,26.931,26.8757,26.9003,201900.0
2006-08-14 15:35:00,43.75,43.82,43.75,43.82,98500.0,26.9003,26.9433,26.9003,26.9433,98500.0
2006-08-14 15:40:00,43.8,43.84,43.8,43.83,69300.0,26.931,26.9556,26.931,26.9495,69300.0
2006-08-14 15:45:00,43.83,43.88,43.83,43.86,84200.0,26.9495,26.9802,26.9495,26.9679,84200.0
2006-08-14 15:50:00,43.85,43.9,43.85,43.85,166200.0,26.9618,26.9925,26.9618,26.9618,166200.0
2006-08-14 15:55:00,43.86,43.87,43.82,43.86,169300.0,26.9679,26.9741,26.9433,26.9679,169300.0
2006-08-15 09:30:00,44.15,44.77,44.15,44.69,542900.0,27.1462,27.5274,27.1462,27.4782,542900.0
2006-08-15 09:35:00,44.68,44.71,44.62,44.62,207800.0,27.4721,27.4905,27.4352,27.4352,207800.0
2006-08-15 09:40:00,44.62,44.65,44.55,44.56,486800.0,27.4352,27.4537,27.3922,27.3983,486800.0
2006-08-15 09:45:00,44.56,44.63,44.56,44.61,157400.0,27.3983,27.4414,27.3983,27.4291,157400.0
2006-08-15 09:50:00,44.61,44.63,44.56,44.58,153900.0,27.4291,27.4414,27.3983,27.4106,153900.0
2006-08-15 09:55:00,44.58,44.6,44.55,44.59,130800.0,27.4106,27.4229,27.3922,27.4168,130800.0
2006-08-15 10:00:00,44.59,44.62,44.53,44.6,173700.0,27.4168,27.4352,27.3799,27.4229,173700.0
2006-08-15 10:05:00,44.59,44.66,44.58,44.64,92700.0,27.4168,27.4598,27.4106,27.4475,92700.0
2006-08-15 10:10:00,44.65,44.66,44.59,44.64,108500.0,27.4537,27.4598,27.4168,27.4475,108500.0
2006-08-15 10:15:00,44.65,44.66,44.6,44.63,94100.0,27.4537,27.4598,27.4229,27.4414,94100.0
2006-08-15 10:20:00,44.63,44.68,44.62,44.66,72800.0,27.4414,27.4721,27.4352,27.4598,72800.0
2006-08-15 10:25:00,44.66,44.69,44.64,44.68,103800.0,27.4598,27.4782,27.4475,27.4721,103800.0
2006-08-15 10:30:00,44.69,44.73,44.68,44.69,141600.0,27.4782,27.5028,27.4721,27.4782,141600.0
2006-08-15 10:35:00,44.69,44.73,44.68,44.72,61800.0,27.4782,27.5028,27.4721,27.4967,61800.0
2006-08-15 10:40:00,44.74,44.84,44.73,44.81,163300.0,27.509,27.5705,27.5028,27.552,163300.0
2006-08-15 10:45:00,44.81,44.91,44.8,44.88,140500.0,27.552,27.6135,27.5459,27.5951,140500.0
2006-08-15 10:50:00,44.87,44.89,44.77,44.77,129300.0,27.5889,27.6012,27.5274,27.5274,129300.0
2006-08-15 10:55:00,44.77,44.8,44.74,44.78,115400.0,27.5274,27.5459,27.509,27.5336,115400.0
2006-08-15 11:00:00,44.78,44.8,44.73,44.79,87000.0,27.5336,27.5459,27.5028,27.5397,87000.0
2006-08-15 11:05:00,44.8,44.86,44.79,44.85,119400.0,27.5459,27.5828,27.5397,27.5766,119400.0
2006-08-15 11:10:00,44.86,44.91,44.83,44.89,82500.0,27.5828,27.6135,27.5643,27.6012,82500.0
2006-08-15 11:15:00,44.89,44.9,44.82,44.84,135400.0,27.6012,27.6074,27.5582,27.5705,135400.0
2006-08-15 11:20:00,44.84,44.84,44.79,44.8,54300.0,27.5705,27.5705,27.5397,27.5459,54300.0
2006-08-15 11:25:00,44.8,44.83,44.79,44.83,49300.0,27.5459,27.5643,27.5397,27.5643,49300.0
2006-08-15 11:30:00,44.82,44.84,44.74,44.77,89800.0,27.5582,27.5705,27.509,27.5274,89800.0
2006-08-15 11:35:00,44.76,44.8,44.76,44.79,68600.0,27.5213,27.5459,27.5213,27.5397,68600.0
2006-08-15 11:40:00,44.78,44.8,44.78,44.8,36800.0,27.5336,27.5459,27.5336,27.5459,36800.0
2006-08-15 11:45:00,44.8,44.83,44.77,44.79,55900.0,27.5459,27.5643,27.5274,27.5397,55900.0
2006-08-15 11:50:00,44.79,44.85,44.79,44.81,77700.0,27.5397,27.5766,27.5397,27.552,77700.0
2006-08-15 11:55:00,44.81,44.83,44.78,44.79,55700.0,27.552,27.5643,27.5336,27.5397,55700.0
2006-08-15 12:00:00,44.78,44.81,44.78,44.78,43100.0,27.5336,27.552,27.5336,27.5336,43100.0
2006-08-15 12:05:00,44.78,44.84,44.78,44.83,59300.0,27.5336,27.5705,27.5336,27.5643,59300.0
2006-08-15 12:10:00,44.83,44.9,44.83,44.88,62900.0,27.5643,27.6074,27.5643,27.5951,62900.0
2006-08-15 12:15:00,44.89,44.91,44.88,44.89,68600.0,27.6012,27.6135,27.5951,27.6012,68600.0
2006-08-15 12:20:00,44.9,44.99,44.89,44.98,96500.0,27.6074,27.6627,27.6012,27.6566,96500.0
2006-08-15 12:25:00,44.99,45.0,44.94,44.99,140200.0,27.6627,27.6689,27.632,27.6627,140200.0
2006-08-15 12:30:00,44.99,45.0,44.97,44.98,29100.0,27.6627,27.6689,27.6504,27.6566,29100.0
2006-08-15 12:35:00,44.97,44.98,44.95,44.97,32800.0,27.6504,27.6566,27.6381,27.6504,32800.0
2006-08-15 12:40:00,44.97,45.0,44.97,44.98,49100.0,27.6504,27.6689,27.6504,27.6566,49100.0
2006-08-15 12:45:00,44.97,45.0,44.97,45.0,41800.0,27.6504,27.6689,27.6504,27.6689,41800.0
2006-08-15 12:50:00,44.99,45.07,44.98,45.06,118400.0,27.6627,27.7119,27.6566,27.7057,118400.0
2006-08-15 12:55:00,45.06,45.11,45.05,45.1,127700.0,27.7057,27.7365,27.6996,27.7303,127700.0
2006-08-15 13:00:00,45.1,45.11,45.06,45.1,158600.0,27.7303,27.7365,27.7057,27.7303,158600.0
2006-08-15 13:05:00,45.1,45.1,44.96,44.96,109400.0,27.7303,27.7303,27.6443,27.6443,109400.0
2006-08-15 13:10:00,44.96,44.96,44.9,44.92,510800.0,27.6443,27.6443,27.6074,27.6197,510800.0
2006-08-15 13:15:00,44.92,44.96,44.92,44.95,152400.0,27.6197,27.6443,27.6197,27.6381,152400.0
2006-08-15 13:20:00,44.96,45.03,44.96,45.0,63300.0,27.6443,27.6873,27.6443,27.6689,63300.0
2006-08-15 13:25:00,45.0,45.01,44.95,44.96,43300.0,27.6689,27.675,27.6381,27.6443,43300.0
2006-08-15 13:30:00,44.95,45.0,44.9,44.98,76900.0,27.6381,27.6689,27.6074,27.6566,76900.0
2006-08-15 13:35:00,44.98,45.03,44.95,44.95,48400.0,27.6566,27.6873,27.6381,27.6381,48400.0
2006-08-15 13:40:00,44.95,44.96,44.94,44.96,42300.0,27.6381,27.6443,27.632,27.6443,42300.0
2006-08-15 13:45:00,44.96,44.98,44.92,44.94,80100.0,27.6443,27.6566,27.6197,27.632,80100.0
2006-08-15 13:50:00,44.97,44.97,44.94,44.95,18100.0,27.6504,27.6504,27.632,27.6381,18100.0
2006-08-15 13:55:00,44.95,44.98,44.94,44.96,57500.0,27.6381,27.6566,27.632,27.6443,57500.0
2006-08-15 14:00:00,44.95,44.97,44.9,44.9,50400.0,27.6381,27.6504,27.6074,27.6074,50400.0
2006-08-15 14:05:00,44.9,44.95,44.89,44.94,58400.0,27.6074,27.6381,27.6012,27.632,58400.0
2006-08-15 14:10:00,44.94,44.98,44.9,44.91,78200.0,27.632,27.6566,27.6074,27.6135,78200.0
2006-08-15 14:15:00,44.9,44.98,44.88,44.94,59600.0,27.6074,27.6566,27.5951,27.632,59600.0
2006-08-15 14:20:00,44.94,44.97,44.91,44.97,71100.0,27.632,27.6504,27.6135,27.6504,71100.0
2006-08-15 14:25:00,44.96,45.0,44.95,44.98,101400.0,27.6443,27.6689,27.6381,27.6566,101400.0
2006-08-15 14:30:00,44.98,45.01,44.97,44.99,67400.0,27.6566,27.675,27.6504,27.6627,67400.0
2006-08-15 14:35:00,44.99,45.07,44.99,45.05,139500.0,27.6627,27.7119,27.6627,27.6996,139500.0
2006-08-15 14:40:00,45.05,45.09,45.05,45.07,60700.0,27.6996,27.7242,27.6996,27.7119,60700.0
2006-08-15 14:45:00,45.07,45.11,45.04,45.06,150600.0,27.7119,27.7365,27.6934,27.7057,150600.0
2006-08-15 14:50:00,45.06,45.08,45.01,45.02,96600.0,27.7057,27.718,27.675,27.6812,96600.0
2006-08-15 14:55:00,45.02,45.04,44.97,44.98,76800.0,27.6812,27.6934,27.6504,27.6566,76800.0
2006-08-15 15:00:00,44.98,44.99,44.95,44.98,104900.0,27.6566,27.6627,27.6381,27.6566,104900.0
2006-08-15 15:05:00,44.98,45.01,44.97,45.01,106200.0,27.6566,27.675,27.6504,27.675,106200.0
2006-08-15 15:10:00,45.01,45.05,45.0,45.05,88800.0,27.675,27.6996,27.6689,27.6996,88800.0
2006-08-15 15:15:00,45.05,45.11,45.05,45.07,158900.0,27.6996,27.7365,27.6996,27.7119,158900.0
2006-08-15 15:20:00,45.08,45.11,45.06,45.09,157100.0,27.718,27.7365,27.7057,27.7242,157100.0
2006-08-15 15:25:00,45.09,45.1,45.06,45.08,105800.0,27.7242,27.7303,27.7057,27.718,105800.0
2006-08-15 15:30:00,45.08,45.1,45.0,45.0,128600.0,27.718,27.7303,27.6689,27.6689,128600.0
2006-08-15 15:35:00,45.0,45.05,45.0,45.01,122700.0,27.6689,27.6996,27.6689,27.675,122700.0
2006-08-15 15:40:00,45.01,45.05,45.01,45.01,212500.0,27.675,27.6996,27.675,27.675,212500.0
2006-08-15 15:45:00,45.01,45.04,44.99,45.01,420800.0,27.675,27.6934,27.6627,27.675,420800.0
2006-08-15 15:50:00,45.01,45.03,45.0,45.02,416600.0,27.675,27.6873,27.6689,27.6812,416600.0
2006-08-15 15:55:00,45.02,45.05,45.0,45.02,348400.0,27.6812,27.6996,27.6689,27.6812,348400.0
2006-08-16 09:30:00,45.44,45.5,45.38,45.44,351800.0,27.9394,27.9763,27.9025,27.9394,351800.0
2006-08-16 09:35:00,45.45,45.48,45.41,45.47,157000.0,27.9455,27.964,27.9209,27.9578,157000.0
2006-08-16 09:40:00,45.47,45.49,45.42,45.45,164300.0,27.9578,27.9701,27.9271,27.9455,164300.0
2006-08-16 09:45:00,45.44,45.45,45.32,45.32,160400.0,27.9394,27.9455,27.8656,27.8656,160400.0
2006-08-16 09:50:00,45.33,45.42,45.32,45.35,107600.0,27.8718,27.9271,27.8656,27.8841,107600.0
2006-08-16 09:55:00,45.35,45.36,45.27,45.29,154200.0,27.8841,27.8902,27.8349,27.8472,154200.0
2006-08-16 10:00:00,45.28,45.32,45.24,45.27,77600.0,27.841,27.8656,27.8164,27.8349,77600.0
2006-08-16 10:05:00,45.26,45.3,45.24,45.3,104700.0,27.8287,27.8533,27.8164,27.8533,104700.0
2006-08-16 10:10:00,45.29,45.35,45.29,45.35,56800.0,27.8472,27.8841,27.8472,27.8841,56800.0
2006-08-16 10:15:00,45.35,45.35,45.24,45.3,82200.0,27.8841,27.8841,27.8164,27.8533,82200.0
2006-08-16 10:20:00,45.3,45.32,45.24,45.26,86400.0,27.8533,27.8656,27.8164,27.8287,86400.0
2006-08-16 10:25:00,45.25,45.28,45.24,45.26,118800.0,27.8226,27.841,27.8164,27.8287,118800.0
2006-08-16 10:30:00,45.26,45.27,45.24,45.26,60000.0,27.8287,27.8349,27.8164,27.8287,60000.0
2006-08-16 10:35:00,45.25,45.27,45.21,45.22,65500.0,27.8226,27.8349,27.798,27.8041,65500.0
2006-08-16 10:40:00,45.22,45.32,45.21,45.32,100000.0,27.8041,27.8656,27.798,27.8656,100000.0
2006-08-16 10:45:00,45.32,45.4,45.32,45.4,92300.0,27.8656,27.9148,27.8656,27.9148,92300.0
2006-08-16 10:50:00,45.4,45.48,45.36,45.48,159200.0,27.9148,27.964,27.8902,27.964,159200.0
2006-08-16 10:55:00,45.47,45.5,45.45,45.47,161800.0,27.9578,27.9763,27.9455,27.9578,161800.0
2006-08-16 11:00:00,45.48,45.49,45.37,45.38,72100.0,27.964,27.9701,27.8964,27.9025,72100.0
2006-08-16 11:05:00,45.37,45.42,45.33,45.42,98700.0,27.8964,27.9271,27.8718,27.9271,98700.0
2006-08-16 11:10:00,45.4,45.43,45.34,45.39,130000.0,27.9148,27.9332,27.8779,27.9087,130000.0
2006-08-16 11:15:00,45.4,45.43,45.38,45.4,75700.0,27.9148,27.9332,27.9025,27.9148,75700.0
2006-08-16 11:20:00,45.4,45.41,45.34,45.35,60600.0,27.9148,27.9209,27.8779,27.8841,60600.0
2006-08-16 11:25:00,45.35,45.4,45.34,45.37,70100.0,27.8841,27.9148,27.8779,27.8964,70100.0
2006-08-16 11:30:00,45.36,45.4,45.35,45.37,87700.0,27.8902,27.9148,27.8841,27.8964,87700.0
2006-08-16 11:35:00,45.37,45.37,45.31,45.32,65200.0,27.8964,27.8964,27.8595,27.8656,65200.0
2006-08-16 11:40:00,45.32,45.32,45.24,45.25,90300.0,27.8656,27.8656,27.8164,27.8226,90300.0
2006-08-16 11:45:00,45.24,45.25,45.22,45.23,37600.0,27.8164,27.8226,27.8041,27.8103,37600.0
2006-08-16 11:50:00,45.23,45.26,45.2,45.21,67700.0,27.8103,27.8287,27.7918,27.798,67700.0
2006-08-16 11:55:00,45.21,45.23,45.17,45.18,51400.0,27.798,27.8103,27.7734,27.7795,51400.0
2006-08-16 12:00:00,45.18,45.18,45.12,45.14,80300.0,27.7795,27.7795,27.7426,27.7549,80300.0
2006-08-16 12:05:00,45.14,45.19,45.14,45.17,132000.0,27.7549,27.7857,27.7549,27.7734,132000.0
2006-08-16 12:10:00,45.17,45.24,45.14,45.23,106400.0,27.7734,27.8164,27.7549,27.8103,106400.0
2006-08-16 12:15:00,45.23,45.29,45.23,45.28,61400.0,27.8103,27.8472,27.8103,27.841,61400.0
2006-08-16 12:20:00,45.28,45.33,45.26,45.3,77700.0,27.841,27.8718,27.8287,27.8533,77700.0
2006-08-16 12:25:00,45.3,45.32,45.25,45.26,54200.0,27.8533,27.8656,27.8226,27.8287,54200.0
2006-08-16 12:30:00,45.25,45.35,45.25,45.33,65500.0,27.8226,27.8841,27.8226,27.8718,65500.0
2006-08-16 12:35:00,45.34,45.36,45.32,45.36,52800.0,27.8779,27.8902,27.8656,27.8902,52800.0
2006-08-16 12:40:00,45.36,45.39,45.35,45.38,40000.0,27.8902,27.9087,27.8841,27.9025,40000.0
2006-08-16 12:45:00,45.38,45.42,45.38,45.41,71400.0,27.9025,27.9271,27.9025,27.9209,71400.0
2006-08-16 12:50:00,45.4,45.41,45.39,45.41,43300.0,27.9148,27.9209,27.9087,27.9209,43300.0
2006-08-16 12:55:00,45.41,45.41,45.39,45.4,38600.0,27.9209,27.9209,27.9087,27.9148,38600.0
2006-08-16 13:00:00,45.4,45.41,45.39,45.4,33400.0,27.9148,27.9209,27.9087,27.9148,33400.0
2006-08-16 13:05:00,45.4,45.46,45.39,45.45,91600.0,27.9148,27.9517,27.9087,27.9455,91600.0
2006-08-16 13:10:00,45.45,45.45,45.41,45.43,50900.0,27.9455,27.9455,27.9209,27.9332,50900.0
2006-08-16 13:15:00,45.44,45.44,45.39,45.39,46200.0,27.9394,27.9394,27.9087,27.9087,46200.0
2006-08-16 13:20:00,45.39,45.39,45.33,45.34,59400.0,27.9087,27.9087,27.8718,27.8779,59400.0
2006-08-16 13:25:00,45.33,45.39,45.32,45.38,51700.0,27.8718,27.9087,27.8656,27.9025,51700.0
2006-08-16 13:30:00,45.38,45.42,45.36,45.41,45700.0,27.9025,27.9271,27.8902,27.9209,45700.0
2006-08-16 13:35:00,45.41,45.42,45.39,45.41,44000.0,27.9209,27.9271,27.9087,27.9209,44000.0
2006-08-16 13:40:00,45.42,45.42,45.39,45.41,26100.0,27.9271,27.9271,27.9087,27.9209,26100.0
2006-08-16 13:45:00,45.4,45.41,45.38,45.4,44200.0,27.9148,27.9209,27.9025,27.9148,44200.0
2006-08-16 13:50:00,45.39,45.4,45.38,45.4,70300.0,27.9087,27.9148,27.9025,27.9148,70300.0
2006-08-16 13:55:00,45.4,45.43,45.4,45.42,39400.0,27.9148,27.9332,27.9148,27.9271,39400.0
2006-08-16 14:00:00,45.42,45.5,45.42,45.49,72200.0,27.9271,27.9763,27.9271,27.9701,72200.0
2006-08-16 14:05:00,45.49,45.5,45.46,45.5,68700.0,27.9701,27.9763,27.9517,27.9763,68700.0
2006-08-16 14:10:00,45.5,45.52,45.49,45.51,100800.0,27.9763,27.9886,27.9701,27.9824,100800.0
2006-08-16 14:15:00,45.52,45.54,45.49,45.5,122200.0,27.9886,28.0009,27.9701,27.9763,122200.0
2006-08-16 14:20:00,45.51,45.51,45.46,45.47,53400.0,27.9824,27.9824,27.9517,27.9578,53400.0
2006-08-16 14:25:00,45.48,45.5,45.47,45.5,31700.0,27.964,27.9763,27.9578,27.9763,31700.0
2006-08-16 14:30:00,45.5,45.56,45.5,45.54,106700.0,27.9763,28.0132,27.9763,28.0009,106700.0
2006-08-16 14:35:00,45.54,45.58,45.54,45.56,66700.0,28.0009,28.0255,28.0009,28.0132,66700.0
2006-08-16 14:40:00,45.56,45.57,45.54,45.55,101700.0,28.0132,28.0193,28.0009,28.007,101700.0
2006-08-16 14:45:00,45.55,45.62,45.55,45.59,222700.0,28.007,28.0501,28.007,28.0316,222700.0
2006-08-16 14:50:00,45.59,45.62,45.59,45.6,181600.0,28.0316,28.0501,28.0316,28.0378,181600.0
2006-08-16 14:55:00,45.6,45.65,45.58,45.6,170200.0,28.0378,28.0685,28.0255,28.0378,170200.0
2006-08-16 15:00:00,45.6,45.64,45.59,45.6,158200.0,28.0378,28.0624,28.0316,28.0378,158200.0
2006-08-16 15:05:00,45.61,45.64,45.6,45.63,110400.0,28.0439,28.0624,28.0378,28.0562,110400.0
2006-08-16 15:10:00,45.64,45.64,45.61,45.62,74200.0,28.0624,28.0624,28.0439,28.0501,74200.0
2006-08-16 15:15:00,45.62,45.62,45.58,45.61,175400.0,28.0501,28.0501,28.0255,28.0439,175400.0
2006-08-16 15:20:00,45.6,45.62,45.58,45.59,123500.0,28.0378,28.0501,28.0255,28.0316,123500.0
2006-08-16 15:25:00,45.59,45.59,45.57,45.57,85200.0,28.0316,28.0316,28.0193,28.0193,85200.0
2006-08-16 15:30:00,45.56,45.58,45.5,45.51,169800.0,28.0132,28.0255,27.9763,27.9824,169800.0
2006-08-16 15:35:00,45.51,45.53,45.48,45.49,191700.0,27.9824,27.9947,27.964,27.9701,191700.0
2006-08-16 15:40:00,45.48,45.5,45.46,45.46,253300.0,27.964,27.9763,27.9517,27.9517,253300.0
2006-08-16 15:45:00,45.46,45.48,45.45,45.46,184300.0,27.9517,27.964,27.9455,27.9517,184300.0
2006-08-16 15:50:00,45.46,45.46,45.4,45.42,257200.0,27.9517,27.9517,27.9148,27.9271,257200.0
2006-08-16 15:55:00,45.42,45.47,45.41,45.46,419800.0,27.9271,27.9578,27.9209,27.9517,419800.0
2006-08-17 09:30:00,45.28,45.4,45.26,45.37,223700.0,27.841,27.9148,27.8287,27.8964,223700.0
2006-08-17 09:35:00,45.35,45.43,45.26,45.34,149000.0,27.8841,27.9332,27.8287,27.8779,149000.0
2006-08-17 09:40:00,45.32,45.44,45.31,45.41,79800.0,27.8656,27.9394,27.8595,27.9209,79800.0
2006-08-17 09:45:00,45.42,45.44,45.31,45.32,99300.0,27.9271,27.9394,27.8595,27.8656,99300.0
2006-08-17 09:50:00,45.32,45.33,45.27,45.3,84900.0,27.8656,27.8718,27.8349,27.8533,84900.0
2006-08-17 09:55:00,45.31,45.42,45.3,45.39,63000.0,27.8595,27.9271,27.8533,27.9087,63000.0
2006-08-17 10:00:00,45.38,45.41,45.35,45.41,56500.0,27.9025,27.9209,27.8841,27.9209,56500.0
2006-08-17 10:05:00,45.42,45.45,45.41,45.44,56500.0,27.9271,27.9455,27.9209,27.9394,56500.0
2006-08-17 10:10:00,45.44,45.45,45.41,45.42,49500.0,27.9394,27.9455,27.9209,27.9271,49500.0
2006-08-17 10:15:00,45.42,45.42,45.35,45.4,57200.0,27.9271,27.9271,27.8841,27.9148,57200.0
2006-08-17 10:20:00,45.4,45.43,45.39,45.4,52500.0,27.9148,27.9332,27.9087,27.9148,52500.0
2006-08-17 10:25:00,45.4,45.4,45.31,45.31,101300.0,27.9148,27.9148,27.8595,27.8595,101300.0
2006-08-17 10:30:00,45.3,45.34,45.25,45.32,64500.0,27.8533,27.8779,27.8226,27.8656,64500.0
2006-08-17 10:35:00,45.33,45.33,45.28,45.29,71000.0,27.8718,27.8718,27.841,27.8472,71000.0
2006-08-17 10:40:00,45.3,45.36,45.26,45.35,70500.0,27.8533,27.8902,27.8287,27.8841,70500.0
2006-08-17 10:45:00,45.36,45.43,45.34,45.43,64100.0,27.8902,27.9332,27.8779,27.9332,64100.0
2006-08-17 10:50:00,45.43,45.47,45.42,45.46,68600.0,27.9332,27.9578,27.9271,27.9517,68600.0
2006-08-17 10:55:00,45.46,45.51,45.44,45.5,103600.0,27.9517,27.9824,27.9394,27.9763,103600.0
2006-08-17 11:00:00,45.5,45.51,45.46,45.47,91200.0,27.9763,27.9824,27.9517,27.9578,91200.0
2006-08-17 11:05:00,45.47,45.53,45.47,45.49,84800.0,27.9578,27.9947,27.9578,27.9701,84800.0
2006-08-17 11:10:00,45.49,45.53,45.48,45.53,52200.0,27.9701,27.9947,27.964,27.9947,52200.0
2006-08-17 11:15:00,45.52,45.58,45.52,45.57,111500.0,27.9886,28.0255,27.9886,28.0193,111500.0
2006-08-17 11:20:00,45.57,45.62,45.56,45.61,117200.0,28.0193,28.0501,28.0132,28.0439,117200.0
2006-08-17 11:25:00,45.61,45.64,45.6,45.63,62000.0,28.0439,28.0624,28.0378,28.0562,62000.0
2006-08-17 11:30:00,45.62,45.68,45.61,45.64,93300.0,28.0501,28.087,28.0439,28.0624,93300.0
2006-08-17 11:35:00,45.64,45.66,45.62,45.62,92400.0,28.0624,28.0747,28.0501,28.0501,92400.0
2006-08-17 11:40:00,45.62,45.62,45.47,45.5,192000.0,28.0501,28.0501,27.9578,27.9763,192000.0
2006-08-17 11:45:00,45.5,45.5,45.46,45.47,125300.0,27.9763,27.9763,27.9517,27.9578,125300.0
2006-08-17 11:50:00,45.47,45.48,45.36,45.37,125200.0,27.9578,27.964,27.8902,27.8964,125200.0
2006-08-17 11:55:00,45.36,45.44,45.36,45.43,73800.0,27.8902,27.9394,27.8902,27.9332,73800.0
2006-08-17 12:00:00,45.43,45.43,45.36,45.38,49500.0,27.9332,27.9332,27.8902,27.9025,49500.0
2006-08-17 12:05:00,45.39,45.42,45.38,45.38,68900.0,27.9087,27.9271,27.9025,27.9025,68900.0
2006-08-17 12:10:00,45.38,45.46,45.38,45.46,67400.0,27.9025,27.9517,27.9025,27.9517,67400.0
2006-08-17 12:15:00,45.47,45.47,45.44,45.46,35500.0,27.9578,27.9578,27.9394,27.9517,35500.0
2006-08-17 12:20:00,45.45,45.51,45.45,45.51,39000.0,27.9455,27.9824,27.9455,27.9824,39000.0
2006-08-17 12:25:00,45.5,45.56,45.5,45.55,51000.0,27.9763,28.0132,27.9763,28.007,51000.0
2006-08-17 12:30:00,45.55,45.56,45.52,45.53,30300.0,28.007,28.0132,27.9886,27.9947,30300.0
2006-08-17 12:35:00,45.52,45.54,45.51,45.51,30000.0,27.9886,28.0009,27.9824,27.9824,30000.0
2006-08-17 12:40:00,45.51,45.54,45.51,45.54,63200.0,27.9824,28.0009,27.9824,28.0009,63200.0
2006-08-17 12:45:00,45.54,45.54,45.49,45.5,37300.0,28.0009,28.0009,27.9701,27.9763,37300.0
2006-08-17 12:50:00,45.5,45.51,45.48,45.49,27700.0,27.9763,27.9824,27.964,27.9701,27700.0
2006-08-17 12:55:00,45.49,45.49,45.47,45.48,41700.0,27.9701,27.9701,27.9578,27.964,41700.0
2006-08-17 13:00:00,45.48,45.49,45.46,45.47,26700.0,27.964,27.9701,27.9517,27.9578,26700.0
2006-08-17 13:05:00,45.47,45.51,45.47,45.51,22900.0,27.9578,27.9824,27.9578,27.9824,22900.0
2006-08-17 13:10:00,45.5,45.51,45.48,45.48,27800.0,27.9763,27.9824,27.964,27.964,27800.0
2006-08-17 13:15:00,45.49,45.55,45.49,45.55,51500.0,27.9701,28.007,27.9701,28.007,51500.0
2006-08-17 13:20:00,45.54,45.54,45.51,45.53,26000.0,28.0009,28.0009,27.9824,27.9947,26000.0
2006-08-17 13:25:00,45.53,45.53,45.5,45.5,27300.0,27.9947,27.9947,27.9763,27.9763,27300.0
2006-08-17 13:30:00,45.5,45.53,45.5,45.52,34000.0,27.9763,27.9947,27.9763,27.9886,34000.0
2006-08-17 13:35:00,45.53,45.53,45.52,45.52,8800.0,27.9947,27.9947,27.9886,27.9886,8800.0
2006-08-17 13:40:00,45.52,45.54,45.51,45.54,32400.0,27.9886,28.0009,27.9824,28.0009,32400.0
2006-08-17 13:45:00,45.54,45.54,45.52,45.54,33700.0,28.0009,28.0009,27.9886,28.0009,33700.0
2006-08-17 13:50:00,45.54,45.55,45.51,45.51,43100.0,28.0009,28.007,27.9824,27.9824,43100.0
2006-08-17 13:55:00,45.52,45.52,45.43,45.46,60900.0,27.9886,27.9886,27.9332,27.9517,60900.0
2006-08-17 14:00:00,45.46,45.47,45.44,45.44,57500.0,27.9517,27.9578,27.9394,27.9394,57500.0
2006-08-17 14:05:00,45.45,45.49,45.44,45.47,48700.0,27.9455,27.9701,27.9394,27.9578,48700.0
2006-08-17 14:10:00,45.46,45.49,45.45,45.49,61700.0,27.9517,27.9701,27.9455,27.9701,61700.0
2006-08-17 14:15:00,45.48,45.49,45.43,45.44,124400.0,27.964,27.9701,27.9332,27.9394,124400.0
2006-08-17 14:20:00,45.43,45.53,45.43,45.48,120400.0,27.9332,27.9947,27.9332,27.964,120400.0
2006-08-17 14:25:00,45.48,45.49,45.44,45.45,44800.0,27.964,27.9701,27.9394,27.9455,44800.0
2006-08-17 14:30:00,45.45,45.46,45.43,45.46,54700.0,27.9455,27.9517,27.9332,27.9517,54700.0
2006-08-17 14:35:00,45.45,45.49,45.45,45.49,45500.0,27.9455,27.9701,27.9455,27.9701,45500.0
2006-08-17 14:40:00,45.48,45.52,45.48,45.5,46700.0,27.964,27.9886,27.964,27.9763,46700.0
2006-08-17 14:45:00,45.5,45.51,45.48,45.49,39200.0,27.9763,27.9824,27.964,27.9701,39200.0
2006-08-17 14:50:00,45.5,45.55,45.49,45.5,100000.0,27.9763,28.007,27.9701,27.9763,100000.0
2006-08-17 14:55:00,45.5,45.52,45.48,45.51,51200.0,27.9763,27.9886,27.964,27.9824,51200.0
2006-08-17 15:00:00,45.51,45.52,45.47,45.48,35700.0,27.9824,27.9886,27.9578,27.964,35700.0
2006-08-17 15:05:00,45.48,45.59,45.48,45.57,87500.0,27.964,28.0316,27.964,28.0193,87500.0
2006-08-17 15:10:00,45.56,45.57,45.53,45.53,59000.0,28.0132,28.0193,27.9947,27.9947,59000.0
2006-08-17 15:15:00,45.54,45.54,45.47,45.49,67900.0,28.0009,28.0009,27.9578,27.9701,67900.0
2006-08-17 15:20:00,45.49,45.5,45.48,45.48,55700.0,27.9701,27.9763,27.964,27.964,55700.0
2006-08-17 15:25:00,45.48,45.48,45.46,45.47,57000.0,27.964,27.964,27.9517,27.9578,57000.0
2006-08-17 15:30:00,45.47,45.52,45.47,45.52,88600.0,27.9578,27.9886,27.9578,27.9886,88600.0
2006-08-17 15:35:00,45.51,45.54,45.5,45.5,84100.0,27.9824,28.0009,27.9763,27.9763,84100.0
2006-08-17 15:40:00,45.51,45.52,45.48,45.51,106100.0,27.9824,27.9886,27.964,27.9824,106100.0
2006-08-17 15:45:00,45.5,45.51,45.45,45.45,93900.0,27.9763,27.9824,27.9455,27.9455,93900.0
2006-08-17 15:50:00,45.46,45.47,45.44,45.47,83700.0,27.9517,27.9578,27.9394,27.9578,83700.0
2006-08-17 15:55:00,45.47,45.5,45.45,45.47,86100.0,27.9578,27.9763,27.9455,27.9578,86100.0
2006-08-18 09:30:00,45.68,45.68,45.5,45.56,1294500.0,28.087,28.087,27.9763,28.0132,1294500.0
2006-08-18 09:35:00,45.56,45.6,45.53,45.58,71600.0,28.0132,28.0378,27.9947,28.0255,71600.0
2006-08-18 09:40:00,45.58,45.6,45.57,45.58,113200.0,28.0255,28.0378,28.0193,28.0255,113200.0
2006-08-18 09:45:00,45.58,45.59,45.48,45.49,98700.0,28.0255,28.0316,27.964,27.9701,98700.0
2006-08-18 09:50:00,45.49,45.49,45.38,45.43,161000.0,27.9701,27.9701,27.9025,27.9332,161000.0
2006-08-18 09:55:00,45.42,45.42,45.3,45.36,109800.0,27.9271,27.9271,27.8533,27.8902,109800.0
2006-08-18 10:00:00,45.36,45.4,45.33,45.4,77600.0,27.8902,27.9148,27.8718,27.9148,77600.0
2006-08-18 10:05:00,45.4,45.45,45.37,45.45,80300.0,27.9148,27.9455,27.8964,27.9455,80300.0
2006-08-18 10:10:00,45.47,45.53,45.44,45.52,108300.0,27.9578,27.9947,27.9394,27.9886,108300.0
2006-08-18 10:15:00,45.53,45.57,45.45,45.51,111400.0,27.9947,28.0193,27.9455,27.9824,111400.0
2006-08-18 10:20:00,45.51,45.6,45.5,45.55,154600.0,27.9824,28.0378,27.9763,28.007,154600.0
2006-08-18 10:25:00,45.56,45.56,45.51,45.53,358900.0,28.0132,28.0132,27.9824,27.9947,358900.0
2006-08-18 10:30:00,45.54,45.54,45.41,45.42,106900.0,28.0009,28.0009,27.9209,27.9271,106900.0
2006-08-18 10:35:00,45.42,45.45,45.38,45.45,142300.0,27.9271,27.9455,27.9025,27.9455,142300.0
2006-08-18 10:40:00,45.45,45.54,45.45,45.52,44600.0,27.9455,28.0009,27.9455,27.9886,44600.0
2006-08-18 10:45:00,45.51,45.53,45.48,45.48,56900.0,27.9824,27.9947,27.964,27.964,56900.0
2006-08-18 10:50:00,45.47,45.48,45.42,45.43,55000.0,27.9578,27.964,27.9271,27.9332,55000.0
2006-08-18 10:55:00,45.43,45.45,45.4,45.41,82700.0,27.9332,27.9455,27.9148,27.9209,82700.0
2006-08-18 11:00:00,45.42,45.48,45.39,45.48,55500.0,27.9271,27.964,27.9087,27.964,55500.0
2006-08-18 11:05:00,45.48,45.49,45.44,45.48,91800.0,27.964,27.9701,27.9394,27.964,91800.0
2006-08-18 11:10:00,45.47,45.49,45.43,45.43,59900.0,27.9578,27.9701,27.9332,27.9332,59900.0
2006-08-18 11:15:00,45.44,45.44,45.4,45.4,46300.0,27.9394,27.9394,27.9148,27.9148,46300.0
2006-08-18 11:20:00,45.4,45.41,45.36,45.39,76700.0,27.9148,27.9209,27.8902,27.9087,76700.0
2006-08-18 11:25:00,45.4,45.41,45.37,45.38,55200.0,27.9148,27.9209,27.8964,27.9025,55200.0
2006-08-18 11:30:00,45.39,45.39,45.29,45.3,100700.0,27.9087,27.9087,27.8472,27.8533,100700.0
2006-08-18 11:35:00,45.3,45.31,45.29,45.31,40100.0,27.8533,27.8595,27.8472,27.8595,40100.0
2006-08-18 11:40:00,45.3,45.33,45.3,45.33,34500.0,27.8533,27.8718,27.8533,27.8718,34500.0
2006-08-18 11:45:00,45.32,45.33,45.31,45.32,23000.0,27.8656,27.8718,27.8595,27.8656,23000.0
2006-08-18 11:50:00,45.32,45.32,45.29,45.31,43900.0,27.8656,27.8656,27.8472,27.8595,43900.0
2006-08-18 11:55:00,45.3,45.33,45.29,45.3,36500.0,27.8533,27.8718,27.8472,27.8533,36500.0
2006-08-18 12:00:00,45.3,45.32,45.29,45.3,42600.0,27.8533,27.8656,27.8472,27.8533,42600.0
2006-08-18 12:05:00,45.31,45.32,45.28,45.3,35300.0,27.8595,27.8656,27.841,27.8533,35300.0
2006-08-18 12:10:00,45.29,45.3,45.27,45.29,31900.0,27.8472,27.8533,27.8349,27.8472,31900.0
2006-08-18 12:15:00,45.3,45.34,45.27,45.32,42900.0,27.8533,27.8779,27.8349,27.8656,42900.0
2006-08-18 12:20:00,45.31,45.4,45.31,45.4,49300.0,27.8595,27.9148,27.8595,27.9148,49300.0
2006-08-18 12:25:00,45.4,45.45,45.39,45.43,35700.0,27.9148,27.9455,27.9087,27.9332,35700.0
2006-08-18 12:30:00,45.46,45.46,45.4,45.41,24000.0,27.9517,27.9517,27.9148,27.9209,24000.0
2006-08-18 12:35:00,45.4,45.4,45.37,45.38,29900.0,27.9148,27.9148,27.8964,27.9025,29900.0
2006-08-18 12:40:00,45.38,45.4,45.38,45.4,22400.0,27.9025,27.9148,27.9025,27.9148,22400.0
2006-08-18 12:45:00,45.4,45.41,45.36,45.41,81700.0,27.9148,27.9209,27.8902,27.9209,81700.0
2006-08-18 12:50:00,45.41,45.41,45.36,45.4,61300.0,27.9209,27.9209,27.8902,27.9148,61300.0
2006-08-18 12:55:00,45.41,45.43,45.41,45.42,52700.0,27.9209,27.9332,27.9209,27.9271,52700.0
2006-08-18 13:00:00,45.42,45.43,45.4,45.42,35400.0,27.9271,27.9332,27.9148,27.9271,35400.0
2006-08-18 13:05:00,45.42,45.54,45.41,45.54,327800.0,27.9271,28.0009,27.9209,28.0009,327800.0
2006-08-18 13:10:00,45.54,45.54,45.5,45.51,45200.0,28.0009,28.0009,27.9763,27.9824,45200.0
2006-08-18 13:15:00,45.5,45.53,45.5,45.52,68400.0,27.9763,27.9947,27.9763,27.9886,68400.0
2006-08-18 13:20:00,45.51,45.53,45.51,45.53,69100.0,27.9824,27.9947,27.9824,27.9947,69100.0
2006-08-18 13:25:00,45.53,45.53,45.5,45.51,29300.0,27.9947,27.9947,27.9763,27.9824,29300.0
2006-08-18 13:30:00,45.51,45.51,45.49,45.49,21400.0,27.9824,27.9824,27.9701,27.9701,21400.0
2006-08-18 13:35:00,45.5,45.53,45.49,45.53,28900.0,27.9763,27.9947,27.9701,27.9947,28900.0
2006-08-18 13:40:00,45.53,45.55,45.51,45.53,47200.0,27.9947,28.007,27.9824,27.9947,47200.0
2006-08-18 13:45:00,45.54,45.56,45.52,45.56,107000.0,28.0009,28.0132,27.9886,28.0132,107000.0
2006-08-18 13:50:00,45.56,45.59,45.56,45.57,119100.0,28.0132,28.0316,28.0132,28.0193,119100.0
2006-08-18 13:55:00,45.57,45.59,45.53,45.54,123800.0,28.0193,28.0316,27.9947,28.0009,123800.0
2006-08-18 14:00:00,45.55,45.55,45.53,45.54,53300.0,28.007,28.007,27.9947,28.0009,53300.0
2006-08-18 14:05:00,45.54,45.54,45.52,45.53,48000.0,28.0009,28.0009,27.9886,27.9947,48000.0
2006-08-18 14:10:00,45.52,45.54,45.51,45.54,65800.0,27.9886,28.0009,27.9824,28.0009,65800.0
2006-08-18 14:15:00,45.54,45.6,45.54,45.58,69200.0,28.0009,28.0378,28.0009,28.0255,69200.0
2006-08-18 14:20:00,45.58,45.59,45.56,45.57,46000.0,28.0255,28.0316,28.0132,28.0193,46000.0
2006-08-18 14:25:00,45.56,45.58,45.54,45.58,61300.0,28.0132,28.0255,28.0009,28.0255,61300.0
2006-08-18 14:30:00,45.58,45.63,45.57,45.62,188500.0,28.0255,28.0562,28.0193,28.0501,188500.0
2006-08-18 14:35:00,45.61,45.62,45.59,45.59,31500.0,28.0439,28.0501,28.0316,28.0316,31500.0
2006-08-18 14:40:00,45.6,45.62,45.59,45.61,40200.0,28.0378,28.0501,28.0316,28.0439,40200.0
2006-08-18 14:45:00,45.61,45.61,45.57,45.57,30900.0,28.0439,28.0439,28.0193,28.0193,30900.0
2006-08-18 14:50:00,45.57,45.57,45.52,45.54,75500.0,28.0193,28.0193,27.9886,28.0009,75500.0
2006-08-18 14:55:00,45.54,45.55,45.47,45.47,70200.0,28.0009,28.007,27.9578,27.9578,70200.0
2006-08-18 15:00:00,45.48,45.5,45.43,45.43,79900.0,27.964,27.9763,27.9332,27.9332,79900.0
2006-08-18 15:05:00,45.44,45.45,45.41,45.43,86100.0,27.9394,27.9455,27.9209,27.9332,86100.0
2006-08-18 15:10:00,45.43,45.44,45.4,45.44,51100.0,27.9332,27.9394,27.9148,27.9394,51100.0
2006-08-18 15:15:00,45.44,45.46,45.43,45.45,41400.0,27.9394,27.9517,27.9332,27.9455,41400.0
2006-08-18 15:20:00,45.45,45.47,45.45,45.46,30300.0,27.9455,27.9578,27.9455,27.9517,30300.0
2006-08-18 15:25:00,45.46,45.51,45.46,45.51,64900.0,27.9517,27.9824,27.9517,27.9824,64900.0
2006-08-18 15:30:00,45.5,45.51,45.49,45.49,76700.0,27.9763,27.9824,27.9701,27.9701,76700.0
2006-08-18 15:35:00,45.49,45.52,45.48,45.52,62100.0,27.9701,27.9886,27.964,27.9886,62100.0
2006-08-18 15:40:00,45.53,45.59,45.52,45.54,206100.0,27.9947,28.0316,27.9886,28.0009,206100.0
2006-08-18 15:45:00,45.55,45.55,45.51,45.52,116500.0,28.007,28.007,27.9824,27.9886,116500.0
2006-08-18 15:50:00,45.52,45.63,45.52,45.62,349800.0,27.9886,28.0562,27.9886,28.0501,349800.0
2006-08-18 15:55:00,45.62,45.71,45.61,45.71,557100.0,28.0501,28.1054,28.0439,28.1054,557100.0
2006-08-21 09:30:00,45.41,45.6,45.4,45.6,267300.0,27.9209,28.0378,27.9148,28.0378,267300.0
2006-08-21 09:35:00,45.58,45.59,45.45,45.46,120500.0,28.0255,28.0316,27.9455,27.9517,120500.0
2006-08-21 09:40:00,45.45,45.48,45.41,45.42,104300.0,27.9455,27.964,27.9209,27.9271,104300.0
2006-08-21 09:45:00,45.42,45.51,45.41,45.48,92800.0,27.9271,27.9824,27.9209,27.964,92800.0
2006-08-21 09:50:00,45.48,45.49,45.43,45.43,99600.0,27.964,27.9701,27.9332,27.9332,99600.0
2006-08-21 09:55:00,45.43,45.47,45.41,45.45,71100.0,27.9332,27.9578,27.9209,27.9455,71100.0
2006-08-21 10:00:00,45.45,45.52,45.44,45.51,123200.0,27.9455,27.9886,27.9394,27.9824,123200.0
2006-08-21 10:05:00,45.52,45.54,45.51,45.52,60900.0,27.9886,28.0009,27.9824,27.9886,60900.0
2006-08-21 10:10:00,45.52,45.52,45.45,45.45,146800.0,27.9886,27.9886,27.9455,27.9455,146800.0
2006-08-21 10:15:00,45.45,45.5,45.45,45.5,74500.0,27.9455,27.9763,27.9455,27.9763,74500.0
2006-08-21 10:20:00,45.5,45.52,45.48,45.48,70400.0,27.9763,27.9886,27.964,27.964,70400.0
2006-08-21 10:25:00,45.48,45.5,45.48,45.48,43700.0,27.964,27.9763,27.964,27.964,43700.0
2006-08-21 10:30:00,45.47,45.48,45.46,45.47,73000.0,27.9578,27.964,27.9517,27.9578,73000.0
2006-08-21 10:35:00,45.46,45.48,45.46,45.47,65900.0,27.9517,27.964,27.9517,27.9578,65900.0
2006-08-21 10:40:00,45.48,45.5,45.47,45.49,61700.0,27.964,27.9763,27.9578,27.9701,61700.0
2006-08-21 10:45:00,45.49,45.49,45.48,45.49,41500.0,27.9701,27.9701,27.964,27.9701,41500.0
2006-08-21 10:50:00,45.48,45.51,45.48,45.5,47900.0,27.964,27.9824,27.964,27.9763,47900.0
2006-08-21 10:55:00,45.5,45.55,45.47,45.47,101200.0,27.9763,28.007,27.9578,27.9578,101200.0
2006-08-21 11:00:00,45.47,45.51,45.45,45.5,47100.0,27.9578,27.9824,27.9455,27.9763,47100.0
2006-08-21 11:05:00,45.49,45.52,45.49,45.5,67400.0,27.9701,27.9886,27.9701,27.9763,67400.0
2006-08-21 11:10:00,45.51,45.51,45.47,45.49,103100.0,27.9824,27.9824,27.9578,27.9701,103100.0
2006-08-21 11:15:00,45.49,45.5,45.48,45.48,38500.0,27.9701,27.9763,27.964,27.964,38500.0
2006-08-21 11:20:00,45.49,45.51,45.49,45.5,70400.0,27.9701,27.9824,27.9701,27.9763,70400.0
2006-08-21 11:25:00,45.5,45.5,45.49,45.49,33900.0,27.9763,27.9763,27.9701,27.9701,33900.0
2006-08-21 11:30:00,45.49,45.52,45.49,45.52,67500.0,27.9701,27.9886,27.9701,27.9886,67500.0
2006-08-21 11:35:00,45.52,45.52,45.46,45.48,46600.0,27.9886,27.9886,27.9517,27.964,46600.0
2006-08-21 11:40:00,45.48,45.48,45.45,45.46,39600.0,27.964,27.964,27.9455,27.9517,39600.0
2006-08-21 11:45:00,45.46,45.5,45.45,45.5,24500.0,27.9517,27.9763,27.9455,27.9763,24500.0
2006-08-21 11:50:00,45.49,45.53,45.49,45.51,47500.0,27.9701,27.9947,27.9701,27.9824,47500.0
2006-08-21 11:55:00,45.51,45.52,45.44,45.44,50400.0,27.9824,27.9886,27.9394,27.9394,50400.0
2006-08-21 12:00:00,45.45,45.46,45.43,45.44,108300.0,27.9455,27.9517,27.9332,27.9394,108300.0
2006-08-21 12:05:00,45.44,45.46,45.42,45.45,30900.0,27.9394,27.9517,27.9271,27.9455,30900.0
2006-08-21 12:10:00,45.46,45.5,45.45,45.5,59000.0,27.9517,27.9763,27.9455,27.9763,59000.0
2006-08-21 12:15:00,45.49,45.5,45.48,45.49,22000.0,27.9701,27.9763,27.964,27.9701,22000.0
2006-08-21 12:20:00,45.49,45.49,45.48,45.49,41500.0,27.9701,27.9701,27.964,27.9701,41500.0
2006-08-21 12:25:00,45.48,45.49,45.48,45.49,42400.0,27.964,27.9701,27.964,27.9701,42400.0
2006-08-21 12:30:00,45.49,45.5,45.48,45.49,21200.0,27.9701,27.9763,27.964,27.9701,21200.0
2006-08-21 12:35:00,45.49,45.5,45.48,45.49,32200.0,27.9701,27.9763,27.964,27.9701,32200.0
2006-08-21 12:40:00,45.49,45.5,45.49,45.49,56200.0,27.9701,27.9763,27.9701,27.9701,56200.0
2006-08-21 12:45:00,45.5,45.5,45.49,45.49,87900.0,27.9763,27.9763,27.9701,27.9701,87900.0
2006-08-21 12:50:00,45.5,45.51,45.49,45.49,30700.0,27.9763,27.9824,27.9701,27.9701,30700.0
2006-08-21 12:55:00,45.5,45.5,45.48,45.49,26400.0,27.9763,27.9763,27.964,27.9701,26400.0
2006-08-21 13:00:00,45.49,45.51,45.49,45.49,51600.0,27.9701,27.9824,27.9701,27.9701,51600.0
2006-08-21 13:05:00,45.5,45.51,45.49,45.5,34500.0,27.9763,27.9824,27.9701,27.9763,34500.0
2006-08-21 13:10:00,45.49,45.5,45.49,45.49,24100.0,27.9701,27.9763,27.9701,27.9701,24100.0
2006-08-21 13:15:00,45.49,45.49,45.45,45.45,34600.0,27.9701,27.9701,27.9455,27.9455,34600.0
2006-08-21 13:20:00,45.45,45.48,45.45,45.46,40300.0,27.9455,27.964,27.9455,27.9517,40300.0
2006-08-21 13:25:00,45.47,45.47,45.45,45.45,19900.0,27.9578,27.9578,27.9455,27.9455,19900.0
2006-08-21 13:30:00,45.45,45.46,45.44,45.46,16000.0,27.9455,27.9517,27.9394,27.9517,16000.0
2006-08-21 13:35:00,45.45,45.47,45.43,45.45,33700.0,27.9455,27.9578,27.9332,27.9455,33700.0
2006-08-21 13:40:00,45.46,45.46,45.42,45.42,53300.0,27.9517,27.9517,27.9271,27.9271,53300.0
2006-08-21 13:45:00,45.42,45.45,45.4,45.44,56200.0,27.9271,27.9455,27.9148,27.9394,56200.0
2006-08-21 13:50:00,45.44,45.45,45.42,45.44,16900.0,27.9394,27.9455,27.9271,27.9394,16900.0
2006-08-21 13:55:00,45.44,45.44,45.43,45.44,22400.0,27.9394,27.9394,27.9332,27.9394,22400.0
2006-08-21 14:00:00,45.44,45.44,45.42,45.43,43200.0,27.9394,27.9394,27.9271,27.9332,43200.0
2006-08-21 14:05:00,45.43,45.44,45.43,45.43,37900.0,27.9332,27.9394,27.9332,27.9332,37900.0
2006-08-21 14:10:00,45.44,45.44,45.38,45.4,56600.0,27.9394,27.9394,27.9025,27.9148,56600.0
2006-08-21 14:15:00,45.4,45.4,45.35,45.35,57300.0,27.9148,27.9148,27.8841,27.8841,57300.0
2006-08-21 14:20:00,45.35,45.36,45.33,45.33,28500.0,27.8841,27.8902,27.8718,27.8718,28500.0
2006-08-21 14:25:00,45.34,45.35,45.33,45.34,23900.0,27.8779,27.8841,27.8718,27.8779,23900.0
2006-08-21 14:30:00,45.35,45.38,45.34,45.37,33000.0,27.8841,27.9025,27.8779,27.8964,33000.0
2006-08-21 14:35:00,45.37,45.41,45.37,45.39,37900.0,27.8964,27.9209,27.8964,27.9087,37900.0
2006-08-21 14:40:00,45.4,45.4,45.34,45.34,41500.0,27.9148,27.9148,27.8779,27.8779,41500.0
2006-08-21 14:45:00,45.34,45.39,45.34,45.38,28000.0,27.8779,27.9087,27.8779,27.9025,28000.0
2006-08-21 14:50:00,45.38,45.41,45.37,45.41,35300.0,27.9025,27.9209,27.8964,27.9209,35300.0
2006-08-21 14:55:00,45.4,45.42,45.39,45.42,71200.0,27.9148,27.9271,27.9087,27.9271,71200.0
2006-08-21 15:00:00,45.41,45.43,45.4,45.42,45000.0,27.9209,27.9332,27.9148,27.9271,45000.0
2006-08-21 15:05:00,45.41,45.49,45.4,45.48,93700.0,27.9209,27.9701,27.9148,27.964,93700.0
2006-08-21 15:10:00,45.48,45.5,45.45,45.47,66400.0,27.964,27.9763,27.9455,27.9578,66400.0
2006-08-21 15:15:00,45.46,45.47,45.44,45.47,63100.0,27.9517,27.9578,27.9394,27.9578,63100.0
2006-08-21 15:20:00,45.46,45.49,45.45,45.48,66700.0,27.9517,27.9701,27.9455,27.964,66700.0
2006-08-21 15:25:00,45.48,45.5,45.47,45.49,60100.0,27.964,27.9763,27.9578,27.9701,60100.0
2006-08-21 15:30:00,45.5,45.52,45.48,45.5,92700.0,27.9763,27.9886,27.964,27.9763,92700.0
2006-08-21 15:35:00,45.5,45.56,45.49,45.53,113900.0,27.9763,28.0132,27.9701,27.9947,113900.0
2006-08-21 15:40:00,45.54,45.54,45.48,45.48,86500.0,28.0009,28.0009,27.964,27.964,86500.0
2006-08-21 15:45:00,45.49,45.54,45.45,45.47,81600.0,27.9701,28.0009,27.9455,27.9578,81600.0
2006-08-21 15:50:00,45.46,45.5,45.45,45.46,78700.0,27.9517,27.9763,27.9455,27.9517,78700.0
2006-08-21 15:55:00,45.46,45.49,45.43,45.49,206500.0,27.9517,27.9701,27.9332,27.9701,206500.0
2006-08-22 09:30:00,45.27,45.46,45.27,45.44,331900.0,27.8349,27.9517,27.8349,27.9394,331900.0
2006-08-22 09:35:00,45.45,45.56,45.45,45.5,140200.0,27.9455,28.0132,27.9455,27.9763,140200.0
2006-08-22 09:40:00,45.52,45.53,45.42,45.42,100900.0,27.9886,27.9947,27.9271,27.9271,100900.0
2006-08-22 09:45:00,45.43,45.5,45.42,45.45,71900.0,27.9332,27.9763,27.9271,27.9455,71900.0
2006-08-22 09:50:00,45.46,45.49,45.4,45.41,108500.0,27.9517,27.9701,27.9148,27.9209,108500.0
2006-08-22 09:55:00,45.42,45.49,45.42,45.48,127300.0,27.9271,27.9701,27.9271,27.964,127300.0
2006-08-22 10:00:00,45.49,45.53,45.47,45.49,94200.0,27.9701,27.9947,27.9578,27.9701,94200.0
2006-08-22 10:05:00,45.48,45.52,45.47,45.5,122200.0,27.964,27.9886,27.9578,27.9763,122200.0
2006-08-22 10:10:00,45.5,45.56,45.5,45.55,148400.0,27.9763,28.0132,27.9763,28.007,148400.0
2006-08-22 10:15:00,45.55,45.55,45.5,45.52,74100.0,28.007,28.007,27.9763,27.9886,74100.0
2006-08-22 10:20:00,45.53,45.59,45.53,45.56,140900.0,27.9947,28.0316,27.9947,28.0132,140900.0
2006-08-22 10:25:00,45.57,45.59,45.55,45.56,48400.0,28.0193,28.0316,28.007,28.0132,48400.0
2006-08-22 10:30:00,45.56,45.57,45.54,45.55,126600.0,28.0132,28.0193,28.0009,28.007,126600.0
2006-08-22 10:35:00,45.54,45.55,45.52,45.52,173000.0,28.0009,28.007,27.9886,27.9886,173000.0
2006-08-22 10:40:00,45.52,45.56,45.51,45.55,41600.0,27.9886,28.0132,27.9824,28.007,41600.0
2006-08-22 10:45:00,45.55,45.59,45.52,45.53,80100.0,28.007,28.0316,27.9886,27.9947,80100.0
2006-08-22 10:50:00,45.53,45.57,45.53,45.54,49600.0,27.9947,28.0193,27.9947,28.0009,49600.0
2006-08-22 10:55:00,45.56,45.57,45.55,45.55,38600.0,28.0132,28.0193,28.007,28.007,38600.0
2006-08-22 11:00:00,45.56,45.56,45.52,45.53,51800.0,28.0132,28.0132,27.9886,27.9947,51800.0
2006-08-22 11:05:00,45.52,45.55,45.52,45.54,45400.0,27.9886,28.007,27.9886,28.0009,45400.0
2006-08-22 11:10:00,45.54,45.55,45.51,45.52,44200.0,28.0009,28.007,27.9824,27.9886,44200.0
2006-08-22 11:15:00,45.51,45.54,45.49,45.49,32800.0,27.9824,28.0009,27.9701,27.9701,32800.0
2006-08-22 11:20:00,45.5,45.54,45.49,45.49,40300.0,27.9763,28.0009,27.9701,27.9701,40300.0
2006-08-22 11:25:00,45.5,45.51,45.49,45.5,221400.0,27.9763,27.9824,27.9701,27.9763,221400.0
2006-08-22 11:30:00,45.51,45.51,45.46,45.48,68000.0,27.9824,27.9824,27.9517,27.964,68000.0
2006-08-22 11:35:00,45.47,45.48,45.44,45.44,92300.0,27.9578,27.964,27.9394,27.9394,92300.0
2006-08-22 11:40:00,45.44,45.45,45.41,45.43,32600.0,27.9394,27.9455,27.9209,27.9332,32600.0
2006-08-22 11:45:00,45.43,45.44,45.42,45.42,19500.0,27.9332,27.9394,27.9271,27.9271,19500.0
2006-08-22 11:50:00,45.42,45.45,45.4,45.45,72900.0,27.9271,27.9455,27.9148,27.9455,72900.0
2006-08-22 11:55:00,45.45,45.46,45.42,45.42,41500.0,27.9455,27.9517,27.9271,27.9271,41500.0
2006-08-22 12:00:00,45.42,45.44,45.41,45.42,33400.0,27.9271,27.9394,27.9209,27.9271,33400.0
2006-08-22 12:05:00,45.41,45.44,45.4,45.41,70900.0,27.9209,27.9394,27.9148,27.9209,70900.0
2006-08-22 12:10:00,45.4,45.41,45.37,45.38,67400.0,27.9148,27.9209,27.8964,27.9025,67400.0
2006-08-22 12:15:00,45.38,45.39,45.37,45.38,26000.0,27.9025,27.9087,27.8964,27.9025,26000.0
2006-08-22 12:20:00,45.37,45.38,45.35,45.36,27500.0,27.8964,27.9025,27.8841,27.8902,27500.0
2006-08-22 12:25:00,45.36,45.36,45.31,45.31,53200.0,27.8902,27.8902,27.8595,27.8595,53200.0
2006-08-22 12:30:00,45.31,45.33,45.27,45.3,104100.0,27.8595,27.8718,27.8349,27.8533,104100.0
2006-08-22 12:35:00,45.31,45.32,45.29,45.31,51100.0,27.8595,27.8656,27.8472,27.8595,51100.0
2006-08-22 12:40:00,45.31,45.32,45.29,45.31,42400.0,27.8595,27.8656,27.8472,27.8595,42400.0
2006-08-22 12:45:00,45.31,45.32,45.29,45.29,89600.0,27.8595,27.8656,27.8472,27.8472,89600.0
2006-08-22 12:50:00,45.29,45.29,45.27,45.28,34900.0,27.8472,27.8472,27.8349,27.841,34900.0
2006-08-22 12:55:00,45.28,45.3,45.27,45.29,33800.0,27.841,27.8533,27.8349,27.8472,33800.0
2006-08-22 13:00:00,45.29,45.3,45.22,45.27,68800.0,27.8472,27.8533,27.8041,27.8349,68800.0
2006-08-22 13:05:00,45.27,45.28,45.19,45.2,67000.0,27.8349,27.841,27.7857,27.7918,67000.0
2006-08-22 13:10:00,45.2,45.27,45.19,45.27,26800.0,27.7918,27.8349,27.7857,27.8349,26800.0
2006-08-22 13:15:00,45.26,45.3,45.26,45.28,34400.0,27.8287,27.8533,27.8287,27.841,34400.0
2006-08-22 13:20:00,45.28,45.29,45.18,45.2,79200.0,27.841,27.8472,27.7795,27.7918,79200.0
2006-08-22 13:25:00,45.21,45.28,45.21,45.26,49700.0,27.798,27.841,27.798,27.8287,49700.0
2006-08-22 13:30:00,45.25,45.29,45.23,45.28,87100.0,27.8226,27.8472,27.8103,27.841,87100.0
2006-08-22 13:35:00,45.28,45.29,45.21,45.23,29600.0,27.841,27.8472,27.798,27.8103,29600.0
2006-08-22 13:40:00,45.23,45.26,45.2,45.2,64100.0,27.8103,27.8287,27.7918,27.7918,64100.0
2006-08-22 13:45:00,45.2,45.22,45.18,45.21,39000.0,27.7918,27.8041,27.7795,27.798,39000.0
2006-08-22 13:50:00,45.22,45.22,45.21,45.22,38800.0,27.8041,27.8041,27.798,27.8041,38800.0
2006-08-22 13:55:00,45.22,45.25,45.21,45.24,54300.0,27.8041,27.8226,27.798,27.8164,54300.0
2006-08-22 14:00:00,45.24,45.24,45.19,45.21,46100.0,27.8164,27.8164,27.7857,27.798,46100.0
2006-08-22 14:05:00,45.21,45.21,45.13,45.14,77100.0,27.798,27.798,27.7488,27.7549,77100.0
2006-08-22 14:10:00,45.13,45.15,45.12,45.14,43800.0,27.7488,27.7611,27.7426,27.7549,43800.0
2006-08-22 14:15:00,45.13,45.2,45.11,45.19,76100.0,27.7488,27.7918,27.7365,27.7857,76100.0
2006-08-22 14:20:00,45.2,45.22,45.16,45.16,48800.0,27.7918,27.8041,27.7672,27.7672,48800.0
2006-08-22 14:25:00,45.15,45.2,45.15,45.2,38400.0,27.7611,27.7918,27.7611,27.7918,38400.0
2006-08-22 14:30:00,45.2,45.22,45.19,45.21,20100.0,27.7918,27.8041,27.7857,27.798,20100.0
2006-08-22 14:35:00,45.22,45.24,45.2,45.23,49500.0,27.8041,27.8164,27.7918,27.8103,49500.0
2006-08-22 14:40:00,45.23,45.29,45.23,45.29,49400.0,27.8103,27.8472,27.8103,27.8472,49400.0
2006-08-22 14:45:00,45.29,45.31,45.25,45.25,89900.0,27.8472,27.8595,27.8226,27.8226,89900.0
2006-08-22 14:50:00,45.25,45.25,45.22,45.23,40800.0,27.8226,27.8226,27.8041,27.8103,40800.0
2006-08-22 14:55:00,45.23,45.31,45.22,45.29,85200.0,27.8103,27.8595,27.8041,27.8472,85200.0
2006-08-22 15:00:00,45.31,45.38,45.31,45.34,63400.0,27.8595,27.9025,27.8595,27.8779,63400.0
2006-08-22 15:05:00,45.34,45.37,45.34,45.35,55600.0,27.8779,27.8964,27.8779,27.8841,55600.0
2006-08-22 15:10:00,45.35,45.44,45.35,45.42,93600.0,27.8841,27.9394,27.8841,27.9271,93600.0
2006-08-22 15:15:00,45.41,45.42,45.37,45.39,54000.0,27.9209,27.9271,27.8964,27.9087,54000.0
2006-08-22 15:20:00,45.39,45.43,45.33,45.42,83300.0,27.9087,27.9332,27.8718,27.9271,83300.0
2006-08-22 15:25:00,45.42,45.44,45.38,45.39,66600.0,27.9271,27.9394,27.9025,27.9087,66600.0
2006-08-22 15:30:00,45.38,45.41,45.37,45.38,54500.0,27.9025,27.9209,27.8964,27.9025,54500.0
2006-08-22 15:35:00,45.38,45.41,45.36,45.39,109900.0,27.9025,27.9209,27.8902,27.9087,109900.0
2006-08-22 15:40:00,45.4,45.47,45.4,45.43,109500.0,27.9148,27.9578,27.9148,27.9332,109500.0
2006-08-22 15:45:00,45.45,45.45,45.37,45.4,76700.0,27.9455,27.9455,27.8964,27.9148,76700.0
2006-08-22 15:50:00,45.4,45.41,45.38,45.38,102200.0,27.9148,27.9209,27.9025,27.9025,102200.0
2006-08-22 15:55:00,45.38,45.38,45.3,45.35,252900.0,27.9025,27.9025,27.8533,27.8841,252900.0
2006-08-23 09:30:00,45.2,45.3,45.16,45.22,238300.0,27.7918,27.8533,27.7672,27.8041,238300.0
2006-08-23 09:35:00,45.23,45.41,45.23,45.41,80000.0,27.8103,27.9209,27.8103,27.9209,80000.0
2006-08-23 09:40:00,45.43,45.47,45.42,45.45,77800.0,27.9332,27.9578,27.9271,27.9455,77800.0
2006-08-23 09:45:00,45.46,45.5,45.44,45.48,89500.0,27.9517,27.9763,27.9394,27.964,89500.0
2006-08-23 09:50:00,45.49,45.5,45.45,45.49,62800.0,27.9701,27.9763,27.9455,27.9701,62800.0
2006-08-23 09:55:00,45.5,45.53,45.47,45.51,100000.0,27.9763,27.9947,27.9578,27.9824,100000.0
2006-08-23 10:00:00,45.51,45.52,45.43,45.51,139900.0,27.9824,27.9886,27.9332,27.9824,139900.0
2006-08-23 10:05:00,45.51,45.53,45.48,45.5,96500.0,27.9824,27.9947,27.964,27.9763,96500.0
2006-08-23 10:10:00,45.5,45.52,45.46,45.5,176100.0,27.9763,27.9886,27.9517,27.9763,176100.0
2006-08-23 10:15:00,45.5,45.53,45.45,45.47,210800.0,27.9763,27.9947,27.9455,27.9578,210800.0
2006-08-23 10:20:00,45.47,45.52,45.46,45.48,163000.0,27.9578,27.9886,27.9517,27.964,163000.0
2006-08-23 10:25:00,45.46,45.49,45.45,45.49,49000.0,27.9517,27.9701,27.9455,27.9701,49000.0
2006-08-23 10:30:00,45.48,45.55,45.48,45.53,170800.0,27.964,28.007,27.964,27.9947,170800.0
2006-08-23 10:35:00,45.52,45.54,45.5,45.53,48300.0,27.9886,28.0009,27.9763,27.9947,48300.0
2006-08-23 10:40:00,45.53,45.57,45.52,45.52,71800.0,27.9947,28.0193,27.9886,27.9886,71800.0
2006-08-23 10:45:00,45.52,45.53,45.5,45.51,54600.0,27.9886,27.9947,27.9763,27.9824,54600.0
2006-08-23 10:50:00,45.52,45.52,45.5,45.51,42000.0,27.9886,27.9886,27.9763,27.9824,42000.0
2006-08-23 10:55:00,45.5,45.54,45.5,45.52,122100.0,27.9763,28.0009,27.9763,27.9886,122100.0
2006-08-23 11:00:00,45.52,45.53,45.49,45.5,94400.0,27.9886,27.9947,27.9701,27.9763,94400.0
2006-08-23 11:05:00,45.49,45.53,45.48,45.49,103200.0,27.9701,27.9947,27.964,27.9701,103200.0
2006-08-23 11:10:00,45.48,45.5,45.45,45.46,340700.0,27.964,27.9763,27.9455,27.9517,340700.0
2006-08-23 11:15:00,45.46,45.46,45.4,45.4,70400.0,27.9517,27.9517,27.9148,27.9148,70400.0
2006-08-23 11:20:00,45.4,45.44,45.39,45.4,207800.0,27.9148,27.9394,27.9087,27.9148,207800.0
2006-08-23 11:25:00,45.4,45.42,45.38,45.4,48100.0,27.9148,27.9271,27.9025,27.9148,48100.0
2006-08-23 11:30:00,45.4,45.41,45.38,45.38,62700.0,27.9148,27.9209,27.9025,27.9025,62700.0
2006-08-23 11:35:00,45.38,45.41,45.37,45.4,48200.0,27.9025,27.9209,27.8964,27.9148,48200.0
2006-08-23 11:40:00,45.4,45.41,45.39,45.4,101600.0,27.9148,27.9209,27.9087,27.9148,101600.0
2006-08-23 11:45:00,45.4,45.41,45.35,45.38,68500.0,27.9148,27.9209,27.8841,27.9025,68500.0
2006-08-23 11:50:00,45.38,45.48,45.37,45.48,85300.0,27.9025,27.964,27.8964,27.964,85300.0
2006-08-23 11:55:00,45.46,45.47,45.45,45.45,24900.0,27.9517,27.9578,27.9455,27.9455,24900.0
2006-08-23 12:00:00,45.46,45.47,45.45,45.45,17700.0,27.9517,27.9578,27.9455,27.9455,17700.0
2006-08-23 12:05:00,45.46,45.49,45.45,45.47,24900.0,27.9517,27.9701,27.9455,27.9578,24900.0
2006-08-23 12:10:00,45.48,45.5,45.46,45.46,47200.0,27.964,27.9763,27.9517,27.9517,47200.0
2006-08-23 12:15:00,45.47,45.47,45.42,45.43,37200.0,27.9578,27.9578,27.9271,27.9332,37200.0
2006-08-23 12:20:00,45.42,45.42,45.39,45.41,35500.0,27.9271,27.9271,27.9087,27.9209,35500.0
2006-08-23 12:25:00,45.41,45.43,45.4,45.41,29300.0,27.9209,27.9332,27.9148,27.9209,29300.0
2006-08-23 12:30:00,45.42,45.42,45.4,45.41,22900.0,27.9271,27.9271,27.9148,27.9209,22900.0
2006-08-23 12:35:00,45.42,45.44,45.41,45.44,46900.0,27.9271,27.9394,27.9209,27.9394,46900.0
2006-08-23 12:40:00,45.43,45.44,45.43,45.44,13000.0,27.9332,27.9394,27.9332,27.9394,13000.0
2006-08-23 12:45:00,45.44,45.48,45.44,45.47,26400.0,27.9394,27.964,27.9394,27.9578,26400.0
2006-08-23 12:50:00,45.48,45.5,45.46,45.47,25500.0,27.964,27.9763,27.9517,27.9578,25500.0
2006-08-23 12:55:00,45.47,45.49,45.46,45.46,13500.0,27.9578,27.9701,27.9517,27.9517,13500.0
2006-08-23 13:00:00,45.47,45.48,45.46,45.47,36300.0,27.9578,27.964,27.9517,27.9578,36300.0
2006-08-23 13:05:00,45.48,45.48,45.45,45.45,45600.0,27.964,27.964,27.9455,27.9455,45600.0
2006-08-23 13:10:00,45.46,45.47,45.45,45.47,29000.0,27.9517,27.9578,27.9455,27.9578,29000.0
2006-08-23 13:15:00,45.46,45.51,45.46,45.51,50400.0,27.9517,27.9824,27.9517,27.9824,50400.0
2006-08-23 13:20:00,45.5,45.51,45.47,45.5,38800.0,27.9763,27.9824,27.9578,27.9763,38800.0
2006-08-23 13:25:00,45.5,45.54,45.49,45.53,51600.0,27.9763,28.0009,27.9701,27.9947,51600.0
2006-08-23 13:30:00,45.53,45.53,45.51,45.51,41700.0,27.9947,27.9947,27.9824,27.9824,41700.0
2006-08-23 13:35:00,45.5,45.52,45.48,45.48,27400.0,27.9763,27.9886,27.964,27.964,27400.0
2006-08-23 13:40:00,45.47,45.48,45.44,45.46,93400.0,27.9578,27.964,27.9394,27.9517,93400.0
2006-08-23 13:45:00,45.45,45.48,45.44,45.45,90900.0,27.9455,27.964,27.9394,27.9455,90900.0
2006-08-23 13:50:00,45.45,45.47,45.45,45.47,34900.0,27.9455,27.9578,27.9455,27.9578,34900.0
2006-08-23 13:55:00,45.47,45.51,45.47,45.49,46200.0,27.9578,27.9824,27.9578,27.9701,46200.0
2006-08-23 14:00:00,45.49,45.5,45.47,45.49,44700.0,27.9701,27.9763,27.9578,27.9701,44700.0
2006-08-23 14:05:00,45.48,45.5,45.45,45.5,58000.0,27.964,27.9763,27.9455,27.9763,58000.0
2006-08-23 14:10:00,45.5,45.51,45.47,45.5,40200.0,27.9763,27.9824,27.9578,27.9763,40200.0
2006-08-23 14:15:00,45.49,45.5,45.47,45.49,27300.0,27.9701,27.9763,27.9578,27.9701,27300.0
2006-08-23 14:20:00,45.49,45.51,45.47,45.47,34500.0,27.9701,27.9824,27.9578,27.9578,34500.0
2006-08-23 14:25:00,45.48,45.49,45.47,45.49,31600.0,27.964,27.9701,27.9578,27.9701,31600.0
2006-08-23 14:30:00,45.48,45.5,45.48,45.49,33700.0,27.964,27.9763,27.964,27.9701,33700.0
2006-08-23 14:35:00,45.49,45.51,45.49,45.49,36200.0,27.9701,27.9824,27.9701,27.9701,36200.0
2006-08-23 14:40:00,45.5,45.51,45.47,45.47,35500.0,27.9763,27.9824,27.9578,27.9578,35500.0
2006-08-23 14:45:00,45.48,45.5,45.47,45.48,46800.0,27.964,27.9763,27.9578,27.964,46800.0
2006-08-23 14:50:00,45.49,45.51,45.48,45.49,59400.0,27.9701,27.9824,27.964,27.9701,59400.0
2006-08-23 14:55:00,45.48,45.5,45.47,45.47,55700.0,27.964,27.9763,27.9578,27.9578,55700.0
2006-08-23 15:00:00,45.48,45.5,45.47,45.48,30900.0,27.964,27.9763,27.9578,27.964,30900.0
2006-08-23 15:05:00,45.49,45.55,45.49,45.51,56200.0,27.9701,28.007,27.9701,27.9824,56200.0
2006-08-23 15:10:00,45.5,45.52,45.48,45.48,63600.0,27.9763,27.9886,27.964,27.964,63600.0
2006-08-23 15:15:00,45.49,45.51,45.48,45.5,99800.0,27.9701,27.9824,27.964,27.9763,99800.0
2006-08-23 15:20:00,45.51,45.54,45.5,45.53,297000.0,27.9824,28.0009,27.9763,27.9947,297000.0
2006-08-23 15:25:00,45.53,45.55,45.5,45.51,88200.0,27.9947,28.007,27.9763,27.9824,88200.0
2006-08-23 15:30:00,45.52,45.59,45.5,45.56,196500.0,27.9886,28.0316,27.9763,28.0132,196500.0
2006-08-23 15:35:00,45.58,45.6,45.52,45.58,1334500.0,28.0255,28.0378,27.9886,28.0255,1334500.0
2006-08-23 15:40:00,45.58,45.6,45.52,45.57,216900.0,28.0255,28.0378,27.9886,28.0193,216900.0
2006-08-23 15:45:00,45.58,45.64,45.57,45.58,205500.0,28.0255,28.0624,28.0193,28.0255,205500.0
2006-08-23 15:50:00,45.59,45.61,45.52,45.52,164000.0,28.0316,28.0439,27.9886,27.9886,164000.0
2006-08-23 15:55:00,45.53,45.58,45.51,45.54,154100.0,27.9947,28.0255,27.9824,28.0009,154100.0
2006-08-24 09:30:00,45.7,45.81,45.67,45.78,363400.0,28.0993,28.1669,28.0808,28.1484,363400.0
2006-08-24 09:35:00,45.78,45.79,45.73,45.74,127300.0,28.1484,28.1546,28.1177,28.1239,127300.0
2006-08-24 09:40:00,45.74,45.75,45.72,45.74,103200.0,28.1239,28.13,28.1116,28.1239,103200.0
2006-08-24 09:45:00,45.74,45.76,45.71,45.72,154300.0,28.1239,28.1361,28.1054,28.1116,154300.0
2006-08-24 09:50:00,45.72,45.75,45.68,45.73,74500.0,28.1116,28.13,28.087,28.1177,74500.0
2006-08-24 09:55:00,45.72,45.75,45.71,45.72,45300.0,28.1116,28.13,28.1054,28.1116,45300.0
2006-08-24 10:00:00,45.73,45.74,45.67,45.68,194400.0,28.1177,28.1239,28.0808,28.087,194400.0
2006-08-24 10:05:00,45.68,45.73,45.67,45.69,73200.0,28.087,28.1177,28.0808,28.0931,73200.0
2006-08-24 10:10:00,45.69,45.72,45.67,45.7,242000.0,28.0931,28.1116,28.0808,28.0993,242000.0
2006-08-24 10:15:00,45.72,45.75,45.7,45.72,106400.0,28.1116,28.13,28.0993,28.1116,106400.0
2006-08-24 10:20:00,45.73,45.74,45.71,45.73,94400.0,28.1177,28.1239,28.1054,28.1177,94400.0
2006-08-24 10:25:00,45.72,45.76,45.7,45.72,77200.0,28.1116,28.1361,28.0993,28.1116,77200.0
2006-08-24 10:30:00,45.73,45.73,45.71,45.72,51300.0,28.1177,28.1177,28.1054,28.1116,51300.0
2006-08-24 10:35:00,45.72,45.72,45.7,45.71,49300.0,28.1116,28.1116,28.0993,28.1054,49300.0
2006-08-24 10:40:00,45.71,45.74,45.7,45.73,62200.0,28.1054,28.1239,28.0993,28.1177,62200.0
2006-08-24 10:45:00,45.73,45.75,45.72,45.73,51100.0,28.1177,28.13,28.1116,28.1177,51100.0
2006-08-24 10:50:00,45.73,45.77,45.72,45.75,42400.0,28.1177,28.1423,28.1116,28.13,42400.0
2006-08-24 10:55:00,45.75,45.76,45.73,45.76,133500.0,28.13,28.1361,28.1177,28.1361,133500.0
2006-08-24 11:00:00,45.76,45.78,45.73,45.78,191600.0,28.1361,28.1484,28.1177,28.1484,191600.0
2006-08-24 11:05:00,45.78,45.82,45.76,45.77,97900.0,28.1484,28.173,28.1361,28.1423,97900.0
2006-08-24 11:10:00,45.77,45.82,45.76,45.8,56300.0,28.1423,28.173,28.1361,28.1607,56300.0
2006-08-24 11:15:00,45.81,45.85,45.78,45.84,178800.0,28.1669,28.1915,28.1484,28.1853,178800.0
2006-08-24 11:20:00,45.84,45.85,45.82,45.83,86300.0,28.1853,28.1915,28.173,28.1792,86300.0
2006-08-24 11:25:00,45.84,45.88,45.83,45.86,44700.0,28.1853,28.2099,28.1792,28.1976,44700.0
2006-08-24 11:30:00,45.84,45.84,45.8,45.81,47400.0,28.1853,28.1853,28.1607,28.1669,47400.0
2006-08-24 11:35:00,45.8,45.85,45.8,45.82,93800.0,28.1607,28.1915,28.1607,28.173,93800.0
2006-08-24 11:40:00,45.82,45.85,45.81,45.81,34800.0,28.173,28.1915,28.1669,28.1669,34800.0
2006-08-24 11:45:00,45.8,45.81,45.77,45.78,47300.0,28.1607,28.1669,28.1423,28.1484,47300.0
2006-08-24 11:50:00,45.77,45.8,45.76,45.8,52500.0,28.1423,28.1607,28.1361,28.1607,52500.0
2006-08-24 11:55:00,45.8,45.81,45.79,45.81,27300.0,28.1607,28.1669,28.1546,28.1669,27300.0
2006-08-24 12:00:00,45.82,45.84,45.79,45.82,84300.0,28.173,28.1853,28.1546,28.173,84300.0
2006-08-24 12:05:00,45.82,45.83,45.8,45.81,44900.0,28.173,28.1792,28.1607,28.1669,44900.0
2006-08-24 12:10:00,45.8,45.82,45.8,45.81,56100.0,28.1607,28.173,28.1607,28.1669,56100.0
2006-08-24 12:15:00,45.81,45.82,45.8,45.82,40500.0,28.1669,28.173,28.1607,28.173,40500.0
2006-08-24 12:20:00,45.82,45.84,45.81,45.83,56900.0,28.173,28.1853,28.1669,28.1792,56900.0
2006-08-24 12:25:00,45.84,45.88,45.83,45.87,46200.0,28.1853,28.2099,28.1792,28.2038,46200.0
2006-08-24 12:30:00,45.87,45.88,45.85,45.87,52700.0,28.2038,28.2099,28.1915,28.2038,52700.0
2006-08-24 12:35:00,45.88,45.9,45.86,45.9,60600.0,28.2099,28.2222,28.1976,28.2222,60600.0
2006-08-24 12:40:00,45.9,45.95,45.89,45.95,116300.0,28.2222,28.253,28.2161,28.253,116300.0
2006-08-24 12:45:00,45.96,45.97,45.95,45.95,186400.0,28.2591,28.2653,28.253,28.253,186400.0
2006-08-24 12:50:00,45.95,45.96,45.92,45.93,53800.0,28.253,28.2591,28.2345,28.2407,53800.0
2006-08-24 12:55:00,45.93,45.93,45.91,45.92,60900.0,28.2407,28.2407,28.2284,28.2345,60900.0
2006-08-24 13:00:00,45.92,45.95,45.91,45.92,62400.0,28.2345,28.253,28.2284,28.2345,62400.0
2006-08-24 13:05:00,45.92,45.93,45.91,45.93,74000.0,28.2345,28.2407,28.2284,28.2407,74000.0
2006-08-24 13:10:00,45.93,45.94,45.89,45.89,828800.0,28.2407,28.2468,28.2161,28.2161,828800.0
2006-08-24 13:15:00,45.89,45.9,45.87,45.88,130400.0,28.2161,28.2222,28.2038,28.2099,130400.0
2006-08-24 13:20:00,45.87,45.93,45.87,45.87,177800.0,28.2038,28.2407,28.2038,28.2038,177800.0
2006-08-24 13:25:00,45.87,45.89,45.84,45.84,64300.0,28.2038,28.2161,28.1853,28.1853,64300.0
2006-08-24 13:30:00,45.85,45.88,45.83,45.85,53200.0,28.1915,28.2099,28.1792,28.1915,53200.0
2006-08-24 13:35:00,45.85,45.85,45.78,45.79,62200.0,28.1915,28.1915,28.1484,28.1546,62200.0
2006-08-24 13:40:00,45.79,45.81,45.78,45.8,45200.0,28.1546,28.1669,28.1484,28.1607,45200.0
2006-08-24 13:45:00,45.8,45.82,45.77,45.8,96600.0,28.1607,28.173,28.1423,28.1607,96600.0
2006-08-24 13:50:00,45.8,45.84,45.79,45.84,55300.0,28.1607,28.1853,28.1546,28.1853,55300.0
2006-08-24 13:55:00,45.83,45.84,45.79,45.8,61500.0,28.1792,28.1853,28.1546,28.1607,61500.0
2006-08-24 14:00:00,45.8,45.82,45.8,45.82,135700.0,28.1607,28.173,28.1607,28.173,135700.0
2006-08-24 14:05:00,45.82,45.84,45.81,45.84,43400.0,28.173,28.1853,28.1669,28.1853,43400.0
2006-08-24 14:10:00,45.84,45.89,45.82,45.88,69500.0,28.1853,28.2161,28.173,28.2099,69500.0
2006-08-24 14:15:00,45.88,45.92,45.88,45.88,113700.0,28.2099,28.2345,28.2099,28.2099,113700.0
2006-08-24 14:20:00,45.89,45.9,45.88,45.89,45800.0,28.2161,28.2222,28.2099,28.2161,45800.0
2006-08-24 14:25:00,45.88,45.9,45.86,45.88,82800.0,28.2099,28.2222,28.1976,28.2099,82800.0
2006-08-24 14:30:00,45.89,45.9,45.88,45.88,67800.0,28.2161,28.2222,28.2099,28.2099,67800.0
2006-08-24 14:35:00,45.88,45.9,45.87,45.88,164900.0,28.2099,28.2222,28.2038,28.2099,164900.0
2006-08-24 14:40:00,45.89,45.89,45.84,45.86,48600.0,28.2161,28.2161,28.1853,28.1976,48600.0
2006-08-24 14:45:00,45.85,45.87,45.84,45.85,38200.0,28.1915,28.2038,28.1853,28.1915,38200.0
2006-08-24 14:50:00,45.85,45.88,45.85,45.87,106800.0,28.1915,28.2099,28.1915,28.2038,106800.0
2006-08-24 14:55:00,45.87,45.89,45.86,45.86,74300.0,28.2038,28.2161,28.1976,28.1976,74300.0
2006-08-24 15:00:00,45.86,45.87,45.84,45.84,46200.0,28.1976,28.2038,28.1853,28.1853,46200.0
2006-08-24 15:05:00,45.85,45.87,45.83,45.86,57400.0,28.1915,28.2038,28.1792,28.1976,57400.0
2006-08-24 15:10:00,45.86,45.86,45.82,45.83,36500.0,28.1976,28.1976,28.173,28.1792,36500.0
2006-08-24 15:15:00,45.83,45.83,45.8,45.82,116000.0,28.1792,28.1792,28.1607,28.173,116000.0
2006-08-24 15:20:00,45.83,45.83,45.77,45.78,87400.0,28.1792,28.1792,28.1423,28.1484,87400.0
2006-08-24 15:25:00,45.78,45.79,45.75,45.77,142300.0,28.1484,28.1546,28.13,28.1423,142300.0
2006-08-24 15:30:00,45.77,45.8,45.75,45.79,158900.0,28.1423,28.1607,28.13,28.1546,158900.0
2006-08-24 15:35:00,45.79,45.8,45.73,45.74,182800.0,28.1546,28.1607,28.1177,28.1239,182800.0
2006-08-24 15:40:00,45.74,45.74,45.67,45.7,170700.0,28.1239,28.1239,28.0808,28.0993,170700.0
2006-08-24 15:45:00,45.7,45.71,45.67,45.68,157500.0,28.0993,28.1054,28.0808,28.087,157500.0
2006-08-24 15:50:00,45.67,45.68,45.65,45.65,209900.0,28.0808,28.087,28.0685,28.0685,209900.0
2006-08-24 15:55:00,45.65,45.71,45.63,45.71,194900.0,28.0685,28.1054,28.0562,28.1054,194900.0
2006-08-25 09:30:00,45.68,45.69,45.46,45.57,244400.0,28.087,28.0931,27.9517,28.0193,244400.0
2006-08-25 09:35:00,45.57,45.57,45.36,45.37,128400.0,28.0193,28.0193,27.8902,27.8964,128400.0
2006-08-25 09:40:00,45.37,45.4,45.3,45.4,126100.0,27.8964,27.9148,27.8533,27.9148,126100.0
2006-08-25 09:45:00,45.39,45.44,45.34,45.41,105400.0,27.9087,27.9394,27.8779,27.9209,105400.0
2006-08-25 09:50:00,45.41,45.51,45.35,45.51,126700.0,27.9209,27.9824,27.8841,27.9824,126700.0
2006-08-25 09:55:00,45.52,45.52,45.47,45.51,73200.0,27.9886,27.9886,27.9578,27.9824,73200.0
2006-08-25 10:00:00,45.5,45.59,45.45,45.59,107100.0,27.9763,28.0316,27.9455,28.0316,107100.0
2006-08-25 10:05:00,45.59,45.69,45.57,45.57,96200.0,28.0316,28.0931,28.0193,28.0193,96200.0
2006-08-25 10:10:00,45.57,45.68,45.57,45.66,72000.0,28.0193,28.087,28.0193,28.0747,72000.0
2006-08-25 10:15:00,45.67,45.67,45.53,45.53,107100.0,28.0808,28.0808,27.9947,27.9947,107100.0
2006-08-25 10:20:00,45.53,45.55,45.45,45.51,111100.0,27.9947,28.007,27.9455,27.9824,111100.0
2006-08-25 10:25:00,45.52,45.58,45.51,45.55,66000.0,27.9886,28.0255,27.9824,28.007,66000.0
2006-08-25 10:30:00,45.56,45.61,45.55,45.55,49400.0,28.0132,28.0439,28.007,28.007,49400.0
2006-08-25 10:35:00,45.55,45.57,45.52,45.54,40800.0,28.007,28.0193,27.9886,28.0009,40800.0
2006-08-25 10:40:00,45.55,45.56,45.53,45.54,48600.0,28.007,28.0132,27.9947,28.0009,48600.0
2006-08-25 10:45:00,45.54,45.54,45.51,45.51,60600.0,28.0009,28.0009,27.9824,27.9824,60600.0
2006-08-25 10:50:00,45.51,45.56,45.5,45.5,44200.0,27.9824,28.0132,27.9763,27.9763,44200.0
2006-08-25 10:55:00,45.51,45.54,45.46,45.49,114200.0,27.9824,28.0009,27.9517,27.9701,114200.0
2006-08-25 11:00:00,45.5,45.53,45.48,45.51,56600.0,27.9763,27.9947,27.964,27.9824,56600.0
2006-08-25 11:05:00,45.51,45.51,45.48,45.48,44100.0,27.9824,27.9824,27.964,27.964,44100.0
2006-08-25 11:10:00,45.48,45.52,45.46,45.5,70300.0,27.964,27.9886,27.9517,27.9763,70300.0
2006-08-25 11:15:00,45.51,45.52,45.48,45.5,40000.0,27.9824,27.9886,27.964,27.9763,40000.0
2006-08-25 11:20:00,45.5,45.52,45.48,45.51,50600.0,27.9763,27.9886,27.964,27.9824,50600.0
2006-08-25 11:25:00,45.5,45.52,45.5,45.51,30900.0,27.9763,27.9886,27.9763,27.9824,30900.0
2006-08-25 11:30:00,45.5,45.51,45.45,45.46,66400.0,27.9763,27.9824,27.9455,27.9517,66400.0
2006-08-25 11:35:00,45.46,45.46,45.42,45.44,70300.0,27.9517,27.9517,27.9271,27.9394,70300.0
2006-08-25 11:40:00,45.44,45.45,45.43,45.43,24700.0,27.9394,27.9455,27.9332,27.9332,24700.0
2006-08-25 11:45:00,45.43,45.43,45.4,45.41,34700.0,27.9332,27.9332,27.9148,27.9209,34700.0
2006-08-25 11:50:00,45.42,45.5,45.4,45.49,46100.0,27.9271,27.9763,27.9148,27.9701,46100.0
2006-08-25 11:55:00,45.49,45.51,45.48,45.5,47500.0,27.9701,27.9824,27.964,27.9763,47500.0
2006-08-25 12:00:00,45.51,45.52,45.5,45.5,36800.0,27.9824,27.9886,27.9763,27.9763,36800.0
2006-08-25 12:05:00,45.5,45.54,45.49,45.52,67600.0,27.9763,28.0009,27.9701,27.9886,67600.0
2006-08-25 12:10:00,45.51,45.54,45.49,45.53,40500.0,27.9824,28.0009,27.9701,27.9947,40500.0
2006-08-25 12:15:00,45.53,45.54,45.53,45.54,14800.0,27.9947,28.0009,27.9947,28.0009,14800.0
2006-08-25 12:20:00,45.54,45.56,45.53,45.56,24700.0,28.0009,28.0132,27.9947,28.0132,24700.0
2006-08-25 12:25:00,45.56,45.56,45.53,45.53,42300.0,28.0132,28.0132,27.9947,27.9947,42300.0
2006-08-25 12:30:00,45.53,45.57,45.53,45.53,40100.0,27.9947,28.0193,27.9947,27.9947,40100.0
2006-08-25 12:35:00,45.53,45.54,45.49,45.49,21300.0,27.9947,28.0009,27.9701,27.9701,21300.0
2006-08-25 12:40:00,45.49,45.5,45.49,45.49,11500.0,27.9701,27.9763,27.9701,27.9701,11500.0
2006-08-25 12:45:00,45.49,45.5,45.45,45.47,28600.0,27.9701,27.9763,27.9455,27.9578,28600.0
2006-08-25 12:50:00,45.46,45.48,45.46,45.48,13900.0,27.9517,27.964,27.9517,27.964,13900.0
2006-08-25 12:55:00,45.48,45.52,45.47,45.52,28000.0,27.964,27.9886,27.9578,27.9886,28000.0
2006-08-25 13:00:00,45.51,45.53,45.51,45.52,33400.0,27.9824,27.9947,27.9824,27.9886,33400.0
2006-08-25 13:05:00,45.52,45.54,45.51,45.53,25700.0,27.9886,28.0009,27.9824,27.9947,25700.0
2006-08-25 13:10:00,45.52,45.56,45.51,45.52,26500.0,27.9886,28.0132,27.9824,27.9886,26500.0
2006-08-25 13:15:00,45.52,45.53,45.5,45.5,18200.0,27.9886,27.9947,27.9763,27.9763,18200.0
2006-08-25 13:20:00,45.51,45.52,45.48,45.5,41300.0,27.9824,27.9886,27.964,27.9763,41300.0
2006-08-25 13:25:00,45.5,45.52,45.49,45.51,19200.0,27.9763,27.9886,27.9701,27.9824,19200.0
2006-08-25 13:30:00,45.52,45.52,45.49,45.51,16500.0,27.9886,27.9886,27.9701,27.9824,16500.0
2006-08-25 13:35:00,45.51,45.51,45.49,45.49,19300.0,27.9824,27.9824,27.9701,27.9701,19300.0
2006-08-25 13:40:00,45.49,45.51,45.49,45.51,20700.0,27.9701,27.9824,27.9701,27.9824,20700.0
2006-08-25 13:45:00,45.51,45.51,45.49,45.5,24700.0,27.9824,27.9824,27.9701,27.9763,24700.0
2006-08-25 13:50:00,45.51,45.53,45.5,45.52,14400.0,27.9824,27.9947,27.9763,27.9886,14400.0
2006-08-25 13:55:00,45.53,45.53,45.5,45.5,11600.0,27.9947,27.9947,27.9763,27.9763,11600.0
2006-08-25 14:00:00,45.51,45.53,45.5,45.52,41800.0,27.9824,27.9947,27.9763,27.9886,41800.0
2006-08-25 14:05:00,45.52,45.52,45.5,45.5,33400.0,27.9886,27.9886,27.9763,27.9763,33400.0
2006-08-25 14:10:00,45.49,45.5,45.46,45.49,51800.0,27.9701,27.9763,27.9517,27.9701,51800.0
2006-08-25 14:15:00,45.48,45.49,45.47,45.47,45900.0,27.964,27.9701,27.9578,27.9578,45900.0
2006-08-25 14:20:00,45.46,45.51,45.46,45.49,37700.0,27.9517,27.9824,27.9517,27.9701,37700.0
2006-08-25 14:25:00,45.48,45.51,45.48,45.5,24400.0,27.964,27.9824,27.964,27.9763,24400.0
2006-08-25 14:30:00,45.5,45.52,45.49,45.5,51700.0,27.9763,27.9886,27.9701,27.9763,51700.0
2006-08-25 14:35:00,45.5,45.53,45.5,45.5,37200.0,27.9763,27.9947,27.9763,27.9763,37200.0
2006-08-25 14:40:00,45.5,45.51,45.47,45.47,55800.0,27.9763,27.9824,27.9578,27.9578,55800.0
2006-08-25 14:45:00,45.48,45.5,45.47,45.49,26900.0,27.964,27.9763,27.9578,27.9701,26900.0
2006-08-25 14:50:00,45.48,45.49,45.46,45.49,40100.0,27.964,27.9701,27.9517,27.9701,40100.0
2006-08-25 14:55:00,45.49,45.52,45.48,45.5,42400.0,27.9701,27.9886,27.964,27.9763,42400.0
2006-08-25 15:00:00,45.5,45.51,45.49,45.51,51900.0,27.9763,27.9824,27.9701,27.9824,51900.0
2006-08-25 15:05:00,45.5,45.51,45.5,45.5,23900.0,27.9763,27.9824,27.9763,27.9763,23900.0
2006-08-25 15:10:00,45.51,45.56,45.5,45.54,48700.0,27.9824,28.0132,27.9763,28.0009,48700.0
2006-08-25 15:15:00,45.55,45.56,45.52,45.53,33900.0,28.007,28.0132,27.9886,27.9947,33900.0
2006-08-25 15:20:00,45.52,45.55,45.52,45.54,30700.0,27.9886,28.007,27.9886,28.0009,30700.0
2006-08-25 15:25:00,45.54,45.55,45.49,45.49,38000.0,28.0009,28.007,27.9701,27.9701,38000.0
2006-08-25 15:30:00,45.49,45.55,45.49,45.55,59500.0,27.9701,28.007,27.9701,28.007,59500.0
2006-08-25 15:35:00,45.55,45.57,45.54,45.55,81900.0,28.007,28.0193,28.0009,28.007,81900.0
2006-08-25 15:40:00,45.54,45.55,45.51,45.52,82300.0,28.0009,28.007,27.9824,27.9886,82300.0
2006-08-25 15:45:00,45.52,45.57,45.51,45.55,100300.0,27.9886,28.0193,27.9824,28.007,100300.0
2006-08-25 15:50:00,45.55,45.56,45.52,45.55,120000.0,28.007,28.0132,27.9886,28.007,120000.0
2006-08-25 15:55:00,45.54,45.55,45.51,45.55,131600.0,28.0009,28.007,27.9824,28.007,131600.0
2006-08-28 09:30:00,45.4,45.5,45.39,45.5,219300.0,27.9148,27.9763,27.9087,27.9763,219300.0
2006-08-28 09:35:00,45.5,45.53,45.4,45.42,96100.0,27.9763,27.9947,27.9148,27.9271,96100.0
2006-08-28 09:40:00,45.42,45.42,45.34,45.38,74800.0,27.9271,27.9271,27.8779,27.9025,74800.0
2006-08-28 09:45:00,45.37,45.39,45.34,45.36,110700.0,27.8964,27.9087,27.8779,27.8902,110700.0
2006-08-28 09:50:00,45.35,45.37,45.33,45.35,76500.0,27.8841,27.8964,27.8718,27.8841,76500.0
2006-08-28 09:55:00,45.36,45.38,45.35,45.36,46600.0,27.8902,27.9025,27.8841,27.8902,46600.0
2006-08-28 10:00:00,45.37,45.4,45.36,45.39,87400.0,27.8964,27.9148,27.8902,27.9087,87400.0
2006-08-28 10:05:00,45.39,45.41,45.36,45.36,81200.0,27.9087,27.9209,27.8902,27.8902,81200.0
2006-08-28 10:10:00,45.36,45.43,45.35,45.42,72000.0,27.8902,27.9332,27.8841,27.9271,72000.0
2006-08-28 10:15:00,45.42,45.44,45.41,45.41,30500.0,27.9271,27.9394,27.9209,27.9209,30500.0
2006-08-28 10:20:00,45.42,45.45,45.4,45.41,63000.0,27.9271,27.9455,27.9148,27.9209,63000.0
2006-08-28 10:25:00,45.41,45.45,45.4,45.45,64900.0,27.9209,27.9455,27.9148,27.9455,64900.0
2006-08-28 10:30:00,45.47,45.48,45.44,45.44,90300.0,27.9578,27.964,27.9394,27.9394,90300.0
2006-08-28 10:35:00,45.43,45.46,45.39,45.43,118800.0,27.9332,27.9517,27.9087,27.9332,118800.0
2006-08-28 10:40:00,45.43,45.44,45.39,45.4,61800.0,27.9332,27.9394,27.9087,27.9148,61800.0
2006-08-28 10:45:00,45.39,45.4,45.31,45.34,109800.0,27.9087,27.9148,27.8595,27.8779,109800.0
2006-08-28 10:50:00,45.34,45.39,45.31,45.37,60400.0,27.8779,27.9087,27.8595,27.8964,60400.0
2006-08-28 10:55:00,45.37,45.42,45.36,45.4,47500.0,27.8964,27.9271,27.8902,27.9148,47500.0
2006-08-28 11:00:00,45.4,45.46,45.4,45.41,74700.0,27.9148,27.9517,27.9148,27.9209,74700.0
2006-08-28 11:05:00,45.42,45.43,45.41,45.42,68100.0,27.9271,27.9332,27.9209,27.9271,68100.0
2006-08-28 11:10:00,45.42,45.45,45.41,45.44,47000.0,27.9271,27.9455,27.9209,27.9394,47000.0
2006-08-28 11:15:00,45.44,45.5,45.43,45.47,37200.0,27.9394,27.9763,27.9332,27.9578,37200.0
2006-08-28 11:20:00,45.47,45.47,45.44,45.45,33100.0,27.9578,27.9578,27.9394,27.9455,33100.0
2006-08-28 11:25:00,45.45,45.5,45.44,45.46,85300.0,27.9455,27.9763,27.9394,27.9517,85300.0
2006-08-28 11:30:00,45.46,45.48,45.45,45.45,43900.0,27.9517,27.964,27.9455,27.9455,43900.0
2006-08-28 11:35:00,45.46,45.5,45.46,45.5,94100.0,27.9517,27.9763,27.9517,27.9763,94100.0
2006-08-28 11:40:00,45.5,45.5,45.48,45.49,52700.0,27.9763,27.9763,27.964,27.9701,52700.0
2006-08-28 11:45:00,45.49,45.56,45.48,45.55,64200.0,27.9701,28.0132,27.964,28.007,64200.0
2006-08-28 11:50:00,45.55,45.61,45.53,45.61,116500.0,28.007,28.0439,27.9947,28.0439,116500.0
2006-08-28 11:55:00,45.62,45.7,45.53,45.69,98800.0,28.0501,28.0993,27.9947,28.0931,98800.0
2006-08-28 12:00:00,45.69,45.71,45.69,45.7,67400.0,28.0931,28.1054,28.0931,28.0993,67400.0
2006-08-28 12:05:00,45.71,45.75,45.53,45.71,61000.0,28.1054,28.13,27.9947,28.1054,61000.0
2006-08-28 12:10:00,45.7,45.73,45.7,45.71,54300.0,28.0993,28.1177,28.0993,28.1054,54300.0
2006-08-28 12:15:00,45.7,45.76,45.7,45.75,48800.0,28.0993,28.1361,28.0993,28.13,48800.0
2006-08-28 12:20:00,45.75,45.85,45.74,45.83,88600.0,28.13,28.1915,28.1239,28.1792,88600.0
2006-08-28 12:25:00,45.83,45.84,45.81,45.83,53900.0,28.1792,28.1853,28.1669,28.1792,53900.0
2006-08-28 12:30:00,45.82,45.84,45.8,45.8,48100.0,28.173,28.1853,28.1607,28.1607,48100.0
2006-08-28 12:35:00,45.81,45.83,45.8,45.82,38800.0,28.1669,28.1792,28.1607,28.173,38800.0
2006-08-28 12:40:00,45.82,45.83,45.81,45.82,58200.0,28.173,28.1792,28.1669,28.173,58200.0
2006-08-28 12:45:00,45.83,45.89,45.83,45.87,52400.0,28.1792,28.2161,28.1792,28.2038,52400.0
2006-08-28 12:50:00,45.87,45.91,45.86,45.9,64000.0,28.2038,28.2284,28.1976,28.2222,64000.0
2006-08-28 12:55:00,45.9,45.92,45.89,45.9,60600.0,28.2222,28.2345,28.2161,28.2222,60600.0
2006-08-28 13:00:00,45.9,45.91,45.88,45.88,18600.0,28.2222,28.2284,28.2099,28.2099,18600.0
2006-08-28 13:05:00,45.88,45.91,45.87,45.88,76700.0,28.2099,28.2284,28.2038,28.2099,76700.0
2006-08-28 13:10:00,45.88,45.9,45.87,45.89,137200.0,28.2099,28.2222,28.2038,28.2161,137200.0
2006-08-28 13:15:00,45.89,45.9,45.88,45.89,45600.0,28.2161,28.2222,28.2099,28.2161,45600.0
2006-08-28 13:20:00,45.9,45.9,45.87,45.88,41700.0,28.2222,28.2222,28.2038,28.2099,41700.0
2006-08-28 13:25:00,45.88,45.88,45.86,45.86,35400.0,28.2099,28.2099,28.1976,28.1976,35400.0
2006-08-28 13:30:00,45.87,45.9,45.86,45.86,43200.0,28.2038,28.2222,28.1976,28.1976,43200.0
2006-08-28 13:35:00,45.86,45.9,45.86,45.89,33300.0,28.1976,28.2222,28.1976,28.2161,33300.0
2006-08-28 13:40:00,45.89,45.92,45.86,45.9,65300.0,28.2161,28.2345,28.1976,28.2222,65300.0
2006-08-28 13:45:00,45.89,45.93,45.89,45.92,64500.0,28.2161,28.2407,28.2161,28.2345,64500.0
2006-08-28 13:50:00,45.91,45.95,45.91,45.95,74100.0,28.2284,28.253,28.2284,28.253,74100.0
2006-08-28 13:55:00,45.95,45.99,45.95,45.99,84000.0,28.253,28.2776,28.253,28.2776,84000.0
2006-08-28 14:00:00,45.99,46.02,45.98,46.01,571600.0,28.2776,28.296,28.2714,28.2899,571600.0
2006-08-28 14:05:00,46.0,46.03,45.99,46.0,137500.0,28.2837,28.3022,28.2776,28.2837,137500.0
2006-08-28 14:10:00,45.99,46.01,45.96,45.96,57300.0,28.2776,28.2899,28.2591,28.2591,57300.0
2006-08-28 14:15:00,45.96,45.97,45.95,45.96,46000.0,28.2591,28.2653,28.253,28.2591,46000.0
2006-08-28 14:20:00,45.95,45.98,45.95,45.97,57700.0,28.253,28.2714,28.253,28.2653,57700.0
2006-08-28 14:25:00,45.97,45.99,45.97,45.98,41700.0,28.2653,28.2776,28.2653,28.2714,41700.0
2006-08-28 14:30:00,45.97,45.98,45.92,45.92,100400.0,28.2653,28.2714,28.2345,28.2345,100400.0
2006-08-28 14:35:00,45.93,45.94,45.88,45.88,62100.0,28.2407,28.2468,28.2099,28.2099,62100.0
2006-08-28 14:40:00,45.87,45.92,45.85,45.86,154000.0,28.2038,28.2345,28.1915,28.1976,154000.0
2006-08-28 14:45:00,45.85,45.9,45.85,45.9,36100.0,28.1915,28.2222,28.1915,28.2222,36100.0
2006-08-28 14:50:00,45.89,45.97,45.89,45.97,94400.0,28.2161,28.2653,28.2161,28.2653,94400.0
2006-08-28 14:55:00,45.97,46.0,45.96,45.99,60300.0,28.2653,28.2837,28.2591,28.2776,60300.0
2006-08-28 15:00:00,45.99,46.0,45.96,45.97,58500.0,28.2776,28.2837,28.2591,28.2653,58500.0
2006-08-28 15:05:00,45.97,45.99,45.96,45.99,51300.0,28.2653,28.2776,28.2591,28.2776,51300.0
2006-08-28 15:10:00,45.99,45.99,45.98,45.99,51500.0,28.2776,28.2776,28.2714,28.2776,51500.0
2006-08-28 15:15:00,45.99,45.99,45.97,45.97,33200.0,28.2776,28.2776,28.2653,28.2653,33200.0
2006-08-28 15:20:00,45.97,45.98,45.95,45.95,49300.0,28.2653,28.2714,28.253,28.253,49300.0
2006-08-28 15:25:00,45.95,45.98,45.95,45.96,63500.0,28.253,28.2714,28.253,28.2591,63500.0
2006-08-28 15:30:00,45.96,46.01,45.96,45.97,132000.0,28.2591,28.2899,28.2591,28.2653,132000.0
2006-08-28 15:35:00,45.98,46.01,45.97,46.0,166900.0,28.2714,28.2899,28.2653,28.2837,166900.0
2006-08-28 15:40:00,46.0,46.01,45.97,46.0,163000.0,28.2837,28.2899,28.2653,28.2837,163000.0
2006-08-28 15:45:00,46.01,46.02,45.98,45.99,129900.0,28.2899,28.296,28.2714,28.2776,129900.0
2006-08-28 15:50:00,45.99,46.01,45.97,46.0,304700.0,28.2776,28.2899,28.2653,28.2837,304700.0
2006-08-28 15:55:00,46.01,46.04,46.0,46.0,167200.0,28.2899,28.3083,28.2837,28.2837,167200.0
2006-08-29 09:30:00,45.88,45.99,45.86,45.93,386600.0,28.2099,28.2776,28.1976,28.2407,386600.0
2006-08-29 09:35:00,45.93,45.93,45.85,45.88,126600.0,28.2407,28.2407,28.1915,28.2099,126600.0
2006-08-29 09:40:00,45.88,45.89,45.82,45.88,147000.0,28.2099,28.2161,28.173,28.2099,147000.0
2006-08-29 09:45:00,45.88,45.92,45.84,45.9,102300.0,28.2099,28.2345,28.1853,28.2222,102300.0
2006-08-29 09:50:00,45.9,45.92,45.85,45.88,179900.0,28.2222,28.2345,28.1915,28.2099,179900.0
2006-08-29 09:55:00,45.89,45.91,45.88,45.9,144900.0,28.2161,28.2284,28.2099,28.2222,144900.0
2006-08-29 10:00:00,45.9,45.97,45.85,45.93,115300.0,28.2222,28.2653,28.1915,28.2407,115300.0
2006-08-29 10:05:00,45.94,45.94,45.86,45.87,67800.0,28.2468,28.2468,28.1976,28.2038,67800.0
2006-08-29 10:10:00,45.87,45.94,45.86,45.91,91800.0,28.2038,28.2468,28.1976,28.2284,91800.0
2006-08-29 10:15:00,45.91,45.95,45.9,45.91,166700.0,28.2284,28.253,28.2222,28.2284,166700.0
2006-08-29 10:20:00,45.9,45.92,45.85,45.86,154800.0,28.2222,28.2345,28.1915,28.1976,154800.0
2006-08-29 10:25:00,45.86,45.89,45.86,45.86,130600.0,28.1976,28.2161,28.1976,28.1976,130600.0
2006-08-29 10:30:00,45.86,45.86,45.76,45.77,130400.0,28.1976,28.1976,28.1361,28.1423,130400.0
2006-08-29 10:35:00,45.77,45.77,45.73,45.73,79300.0,28.1423,28.1423,28.1177,28.1177,79300.0
2006-08-29 10:40:00,45.73,45.79,45.72,45.75,104000.0,28.1177,28.1546,28.1116,28.13,104000.0
2006-08-29 10:45:00,45.76,45.78,45.75,45.77,62800.0,28.1361,28.1484,28.13,28.1423,62800.0
2006-08-29 10:50:00,45.76,45.77,45.72,45.75,49000.0,28.1361,28.1423,28.1116,28.13,49000.0
2006-08-29 10:55:00,45.75,45.79,45.75,45.75,70400.0,28.13,28.1546,28.13,28.13,70400.0
2006-08-29 11:00:00,45.75,45.76,45.72,45.75,52900.0,28.13,28.1361,28.1116,28.13,52900.0
2006-08-29 11:05:00,45.74,45.78,45.73,45.74,56600.0,28.1239,28.1484,28.1177,28.1239,56600.0
2006-08-29 11:10:00,45.74,45.79,45.74,45.77,48600.0,28.1239,28.1546,28.1239,28.1423,48600.0
2006-08-29 11:15:00,45.77,45.78,45.75,45.75,47400.0,28.1423,28.1484,28.13,28.13,47400.0
2006-08-29 11:20:00,45.75,45.76,45.75,45.76,79400.0,28.13,28.1361,28.13,28.1361,79400.0
2006-08-29 11:25:00,45.76,45.76,45.7,45.7,67800.0,28.1361,28.1361,28.0993,28.0993,67800.0
2006-08-29 11:30:00,45.69,45.69,45.61,45.61,53300.0,28.0931,28.0931,28.0439,28.0439,53300.0
2006-08-29 11:35:00,45.62,45.62,45.57,45.59,32300.0,28.0501,28.0501,28.0193,28.0316,32300.0
2006-08-29 11:40:00,45.59,45.59,45.55,45.55,46000.0,28.0316,28.0316,28.007,28.007,46000.0
2006-08-29 11:45:00,45.55,45.56,45.53,45.54,43900.0,28.007,28.0132,27.9947,28.0009,43900.0
2006-08-29 11:50:00,45.53,45.56,45.52,45.55,255500.0,27.9947,28.0132,27.9886,28.007,255500.0
2006-08-29 11:55:00,45.55,45.55,45.52,45.53,31000.0,28.007,28.007,27.9886,27.9947,31000.0
2006-08-29 12:00:00,45.53,45.53,45.5,45.5,31100.0,27.9947,27.9947,27.9763,27.9763,31100.0
2006-08-29 12:05:00,45.51,45.51,45.47,45.47,71100.0,27.9824,27.9824,27.9578,27.9578,71100.0
2006-08-29 12:10:00,45.47,45.47,45.43,45.44,51200.0,27.9578,27.9578,27.9332,27.9394,51200.0
2006-08-29 12:15:00,45.44,45.45,45.42,45.44,36700.0,27.9394,27.9455,27.9271,27.9394,36700.0
2006-08-29 12:20:00,45.44,45.45,45.43,45.45,58200.0,27.9394,27.9455,27.9332,27.9455,58200.0
2006-08-29 12:25:00,45.45,45.54,45.44,45.53,74700.0,27.9455,28.0009,27.9394,27.9947,74700.0
2006-08-29 12:30:00,45.53,45.58,45.53,45.58,45400.0,27.9947,28.0255,27.9947,28.0255,45400.0
2006-08-29 12:35:00,45.57,45.59,45.56,45.59,54000.0,28.0193,28.0316,28.0132,28.0316,54000.0
2006-08-29 12:40:00,45.58,45.63,45.58,45.61,41200.0,28.0255,28.0562,28.0255,28.0439,41200.0
2006-08-29 12:45:00,45.61,45.63,45.61,45.62,89200.0,28.0439,28.0562,28.0439,28.0501,89200.0
2006-08-29 12:50:00,45.61,45.62,45.6,45.62,39700.0,28.0439,28.0501,28.0378,28.0501,39700.0
2006-08-29 12:55:00,45.62,45.62,45.6,45.61,44900.0,28.0501,28.0501,28.0378,28.0439,44900.0
2006-08-29 13:00:00,45.61,45.61,45.58,45.6,59200.0,28.0439,28.0439,28.0255,28.0378,59200.0
2006-08-29 13:05:00,45.6,45.64,45.59,45.63,60900.0,28.0378,28.0624,28.0316,28.0562,60900.0
2006-08-29 13:10:00,45.63,45.68,45.63,45.67,51200.0,28.0562,28.087,28.0562,28.0808,51200.0
2006-08-29 13:15:00,45.67,45.68,45.64,45.66,40400.0,28.0808,28.087,28.0624,28.0747,40400.0
2006-08-29 13:20:00,45.66,45.67,45.65,45.65,13200.0,28.0747,28.0808,28.0685,28.0685,13200.0
2006-08-29 13:25:00,45.65,45.66,45.64,45.65,23900.0,28.0685,28.0747,28.0624,28.0685,23900.0
2006-08-29 13:30:00,45.65,45.66,45.63,45.63,49700.0,28.0685,28.0747,28.0562,28.0562,49700.0
2006-08-29 13:35:00,45.63,45.67,45.63,45.67,77400.0,28.0562,28.0808,28.0562,28.0808,77400.0
2006-08-29 13:40:00,45.67,45.67,45.61,45.65,64000.0,28.0808,28.0808,28.0439,28.0685,64000.0
2006-08-29 13:45:00,45.64,45.66,45.64,45.65,42000.0,28.0624,28.0747,28.0624,28.0685,42000.0
2006-08-29 13:50:00,45.65,45.66,45.63,45.66,79900.0,28.0685,28.0747,28.0562,28.0747,79900.0
2006-08-29 13:55:00,45.66,45.68,45.64,45.65,98600.0,28.0747,28.087,28.0624,28.0685,98600.0
2006-08-29 14:00:00,45.65,45.69,45.6,45.67,241300.0,28.0685,28.0931,28.0378,28.0808,241300.0
2006-08-29 14:05:00,45.68,45.82,45.66,45.77,160300.0,28.087,28.173,28.0747,28.1423,160300.0
2006-08-29 14:10:00,45.77,45.77,45.69,45.76,119000.0,28.1423,28.1423,28.0931,28.1361,119000.0
2006-08-29 14:15:00,45.76,45.83,45.76,45.82,129600.0,28.1361,28.1792,28.1361,28.173,129600.0
2006-08-29 14:20:00,45.82,45.83,45.76,45.77,72900.0,28.173,28.1792,28.1361,28.1423,72900.0
2006-08-29 14:25:00,45.77,45.77,45.69,45.7,84600.0,28.1423,28.1423,28.0931,28.0993,84600.0
2006-08-29 14:30:00,45.7,45.79,45.7,45.75,63100.0,28.0993,28.1546,28.0993,28.13,63100.0
2006-08-29 14:35:00,45.75,45.85,45.75,45.84,64600.0,28.13,28.1915,28.13,28.1853,64600.0
2006-08-29 14:40:00,45.84,45.86,45.76,45.78,110800.0,28.1853,28.1976,28.1361,28.1484,110800.0
2006-08-29 14:45:00,45.78,45.86,45.76,45.85,73300.0,28.1484,28.1976,28.1361,28.1915,73300.0
2006-08-29 14:50:00,45.84,45.86,45.8,45.81,98400.0,28.1853,28.1976,28.1607,28.1669,98400.0
2006-08-29 14:55:00,45.81,45.86,45.8,45.82,67700.0,28.1669,28.1976,28.1607,28.173,67700.0
2006-08-29 15:00:00,45.82,45.84,45.8,45.81,76100.0,28.173,28.1853,28.1607,28.1669,76100.0
2006-08-29 15:05:00,45.82,45.82,45.8,45.82,63400.0,28.173,28.173,28.1607,28.173,63400.0
2006-08-29 15:10:00,45.81,45.82,45.8,45.81,47700.0,28.1669,28.173,28.1607,28.1669,47700.0
2006-08-29 15:15:00,45.81,45.89,45.81,45.87,86900.0,28.1669,28.2161,28.1669,28.2038,86900.0
2006-08-29 15:20:00,45.87,45.97,45.87,45.95,160000.0,28.2038,28.2653,28.2038,28.253,160000.0
2006-08-29 15:25:00,45.95,46.0,45.93,45.99,169300.0,28.253,28.2837,28.2407,28.2776,169300.0
2006-08-29 15:30:00,45.99,46.02,45.99,46.02,158400.0,28.2776,28.296,28.2776,28.296,158400.0
2006-08-29 15:35:00,46.01,46.02,45.95,45.97,107200.0,28.2899,28.296,28.253,28.2653,107200.0
2006-08-29 15:40:00,45.97,45.97,45.92,45.95,102300.0,28.2653,28.2653,28.2345,28.253,102300.0
2006-08-29 15:45:00,45.96,46.01,45.95,46.0,127200.0,28.2591,28.2899,28.253,28.2837,127200.0
2006-08-29 15:50:00,46.0,46.02,45.97,46.0,125800.0,28.2837,28.296,28.2653,28.2837,125800.0
2006-08-29 15:55:00,45.99,46.01,45.96,45.96,167000.0,28.2776,28.2899,28.2591,28.2591,167000.0
2006-08-30 09:30:00,45.89,45.94,45.85,45.91,233300.0,28.2161,28.2468,28.1915,28.2284,233300.0
2006-08-30 09:35:00,45.91,45.96,45.85,45.94,111200.0,28.2284,28.2591,28.1915,28.2468,111200.0
2006-08-30 09:40:00,45.95,46.03,45.94,46.02,160000.0,28.253,28.3022,28.2468,28.296,160000.0
2006-08-30 09:45:00,46.03,46.05,45.95,45.95,87000.0,28.3022,28.3145,28.253,28.253,87000.0
2006-08-30 09:50:00,45.95,46.02,45.93,46.0,107000.0,28.253,28.296,28.2407,28.2837,107000.0
2006-08-30 09:55:00,46.01,46.01,45.97,45.98,76100.0,28.2899,28.2899,28.2653,28.2714,76100.0
2006-08-30 10:00:00,45.98,46.01,45.95,46.01,65400.0,28.2714,28.2899,28.253,28.2899,65400.0
2006-08-30 10:05:00,46.01,46.01,46.0,46.0,39400.0,28.2899,28.2899,28.2837,28.2837,39400.0
2006-08-30 10:10:00,46.01,46.01,45.96,45.97,80900.0,28.2899,28.2899,28.2591,28.2653,80900.0
2006-08-30 10:15:00,45.97,46.0,45.95,45.96,108900.0,28.2653,28.2837,28.253,28.2591,108900.0
2006-08-30 10:20:00,45.96,46.01,45.95,45.99,118600.0,28.2591,28.2899,28.253,28.2776,118600.0
2006-08-30 10:25:00,45.99,46.01,45.97,45.98,145100.0,28.2776,28.2899,28.2653,28.2714,145100.0
2006-08-30 10:30:00,45.97,46.05,45.97,46.02,86400.0,28.2653,28.3145,28.2653,28.296,86400.0
2006-08-30 10:35:00,46.03,46.06,46.02,46.04,93200.0,28.3022,28.3206,28.296,28.3083,93200.0
2006-08-30 10:40:00,46.04,46.07,46.0,46.01,119500.0,28.3083,28.3268,28.2837,28.2899,119500.0
2006-08-30 10:45:00,46.02,46.02,46.0,46.0,60700.0,28.296,28.296,28.2837,28.2837,60700.0
2006-08-30 10:50:00,46.0,46.01,45.95,45.98,143500.0,28.2837,28.2899,28.253,28.2714,143500.0
2006-08-30 10:55:00,45.98,46.02,45.98,45.98,84900.0,28.2714,28.296,28.2714,28.2714,84900.0
2006-08-30 11:00:00,45.98,45.98,45.95,45.96,40400.0,28.2714,28.2714,28.253,28.2591,40400.0
2006-08-30 11:05:00,45.97,45.97,45.91,45.91,58600.0,28.2653,28.2653,28.2284,28.2284,58600.0
2006-08-30 11:10:00,45.91,45.91,45.88,45.89,50000.0,28.2284,28.2284,28.2099,28.2161,50000.0
2006-08-30 11:15:00,45.89,45.9,45.86,45.87,39700.0,28.2161,28.2222,28.1976,28.2038,39700.0
2006-08-30 11:20:00,45.86,45.9,45.86,45.89,57200.0,28.1976,28.2222,28.1976,28.2161,57200.0
2006-08-30 11:25:00,45.9,45.93,45.9,45.93,30400.0,28.2222,28.2407,28.2222,28.2407,30400.0
2006-08-30 11:30:00,45.92,45.93,45.9,45.93,68900.0,28.2345,28.2407,28.2222,28.2407,68900.0
2006-08-30 11:35:00,45.93,45.95,45.91,45.92,41300.0,28.2407,28.253,28.2284,28.2345,41300.0
2006-08-30 11:40:00,45.91,45.94,45.9,45.93,63200.0,28.2284,28.2468,28.2222,28.2407,63200.0
2006-08-30 11:45:00,45.94,45.94,45.87,45.87,65400.0,28.2468,28.2468,28.2038,28.2038,65400.0
2006-08-30 11:50:00,45.88,45.88,45.83,45.84,69700.0,28.2099,28.2099,28.1792,28.1853,69700.0
2006-08-30 11:55:00,45.84,45.89,45.77,45.77,113600.0,28.1853,28.2161,28.1423,28.1423,113600.0
2006-08-30 12:00:00,45.77,45.83,45.77,45.81,1123800.0,28.1423,28.1792,28.1423,28.1669,1123800.0
2006-08-30 12:05:00,45.81,45.82,45.77,45.78,112000.0,28.1669,28.173,28.1423,28.1484,112000.0
2006-08-30 12:10:00,45.78,45.79,45.78,45.78,147700.0,28.1484,28.1546,28.1484,28.1484,147700.0
2006-08-30 12:15:00,45.79,45.79,45.76,45.79,50700.0,28.1546,28.1546,28.1361,28.1546,50700.0
2006-08-30 12:20:00,45.8,45.81,45.78,45.78,65400.0,28.1607,28.1669,28.1484,28.1484,65400.0
2006-08-30 12:25:00,45.78,45.8,45.77,45.79,31800.0,28.1484,28.1607,28.1423,28.1546,31800.0
2006-08-30 12:30:00,45.8,45.81,45.79,45.8,89500.0,28.1607,28.1669,28.1546,28.1607,89500.0
2006-08-30 12:35:00,45.8,45.8,45.79,45.8,47600.0,28.1607,28.1607,28.1546,28.1607,47600.0
2006-08-30 12:40:00,45.79,45.8,45.77,45.78,18600.0,28.1546,28.1607,28.1423,28.1484,18600.0
2006-08-30 12:45:00,45.78,45.79,45.76,45.76,33500.0,28.1484,28.1546,28.1361,28.1361,33500.0
2006-08-30 12:50:00,45.76,45.78,45.72,45.77,67300.0,28.1361,28.1484,28.1116,28.1423,67300.0
2006-08-30 12:55:00,45.77,45.79,45.75,45.78,49800.0,28.1423,28.1546,28.13,28.1484,49800.0
2006-08-30 13:00:00,45.78,45.78,45.74,45.74,25000.0,28.1484,28.1484,28.1239,28.1239,25000.0
2006-08-30 13:05:00,45.74,45.75,45.71,45.73,61100.0,28.1239,28.13,28.1054,28.1177,61100.0
2006-08-30 13:10:00,45.73,45.76,45.7,45.72,45300.0,28.1177,28.1361,28.0993,28.1116,45300.0
2006-08-30 13:15:00,45.72,45.73,45.7,45.72,17700.0,28.1116,28.1177,28.0993,28.1116,17700.0
2006-08-30 13:20:00,45.71,45.77,45.71,45.76,30300.0,28.1054,28.1423,28.1054,28.1361,30300.0
2006-08-30 13:25:00,45.76,45.78,45.72,45.74,27200.0,28.1361,28.1484,28.1116,28.1239,27200.0
2006-08-30 13:30:00,45.72,45.81,45.72,45.8,63600.0,28.1116,28.1669,28.1116,28.1607,63600.0
2006-08-30 13:35:00,45.8,45.83,45.78,45.8,145000.0,28.1607,28.1792,28.1484,28.1607,145000.0
2006-08-30 13:40:00,45.81,45.83,45.78,45.79,85400.0,28.1669,28.1792,28.1484,28.1546,85400.0
2006-08-30 13:45:00,45.78,45.81,45.78,45.8,66100.0,28.1484,28.1669,28.1484,28.1607,66100.0
2006-08-30 13:50:00,45.8,45.81,45.79,45.79,71200.0,28.1607,28.1669,28.1546,28.1546,71200.0
2006-08-30 13:55:00,45.79,45.8,45.74,45.75,88900.0,28.1546,28.1607,28.1239,28.13,88900.0
2006-08-30 14:00:00,45.75,45.78,45.72,45.75,81300.0,28.13,28.1484,28.1116,28.13,81300.0
2006-08-30 14:05:00,45.75,45.78,45.74,45.76,55700.0,28.13,28.1484,28.1239,28.1361,55700.0
2006-08-30 14:10:00,45.77,45.81,45.76,45.81,543400.0,28.1423,28.1669,28.1361,28.1669,543400.0
2006-08-30 14:15:00,45.81,45.81,45.78,45.8,79100.0,28.1669,28.1669,28.1484,28.1607,79100.0
2006-08-30 14:20:00,45.8,45.81,45.79,45.8,140000.0,28.1607,28.1669,28.1546,28.1607,140000.0
2006-08-30 14:25:00,45.81,45.81,45.79,45.8,117200.0,28.1669,28.1669,28.1546,28.1607,117200.0
2006-08-30 14:30:00,45.8,45.8,45.73,45.75,52200.0,28.1607,28.1607,28.1177,28.13,52200.0
2006-08-30 14:35:00,45.76,45.78,45.75,45.78,38700.0,28.1361,28.1484,28.13,28.1484,38700.0
2006-08-30 14:40:00,45.77,45.79,45.75,45.75,35600.0,28.1423,28.1546,28.13,28.13,35600.0
2006-08-30 14:45:00,45.76,45.78,45.75,45.77,25900.0,28.1361,28.1484,28.13,28.1423,25900.0
2006-08-30 14:50:00,45.77,45.81,45.75,45.79,59400.0,28.1423,28.1669,28.13,28.1546,59400.0
2006-08-30 14:55:00,45.79,45.8,45.7,45.75,156300.0,28.1546,28.1607,28.0993,28.13,156300.0
2006-08-30 15:00:00,45.75,45.78,45.74,45.74,35300.0,28.13,28.1484,28.1239,28.1239,35300.0
2006-08-30 15:05:00,45.74,45.79,45.73,45.78,42000.0,28.1239,28.1546,28.1177,28.1484,42000.0
2006-08-30 15:10:00,45.77,45.83,45.76,45.78,73700.0,28.1423,28.1792,28.1361,28.1484,73700.0
2006-08-30 15:15:00,45.77,45.78,45.76,45.76,35700.0,28.1423,28.1484,28.1361,28.1361,35700.0
2006-08-30 15:20:00,45.76,45.8,45.76,45.79,57100.0,28.1361,28.1607,28.1361,28.1546,57100.0
2006-08-30 15:25:00,45.78,45.8,45.78,45.79,64300.0,28.1484,28.1607,28.1484,28.1546,64300.0
2006-08-30 15:30:00,45.78,45.8,45.77,45.79,90700.0,28.1484,28.1607,28.1423,28.1546,90700.0
2006-08-30 15:35:00,45.79,45.8,45.78,45.79,82900.0,28.1546,28.1607,28.1484,28.1546,82900.0
2006-08-30 15:40:00,45.79,45.81,45.77,45.77,103000.0,28.1546,28.1669,28.1423,28.1423,103000.0
2006-08-30 15:45:00,45.77,45.79,45.76,45.78,83900.0,28.1423,28.1546,28.1361,28.1484,83900.0
2006-08-30 15:50:00,45.79,45.8,45.76,45.78,132700.0,28.1546,28.1607,28.1361,28.1484,132700.0
2006-08-30 15:55:00,45.77,45.79,45.73,45.73,178600.0,28.1423,28.1546,28.1177,28.1177,178600.0
2006-08-31 09:30:00,45.7,45.87,45.7,45.75,218900.0,28.0993,28.2038,28.0993,28.13,218900.0
2006-08-31 09:35:00,45.76,45.83,45.72,45.77,50200.0,28.1361,28.1792,28.1116,28.1423,50200.0
2006-08-31 09:40:00,45.77,45.79,45.7,45.72,72500.0,28.1423,28.1546,28.0993,28.1116,72500.0
2006-08-31 09:45:00,45.72,45.76,45.67,45.74,132600.0,28.1116,28.1361,28.0808,28.1239,132600.0
2006-08-31 09:50:00,45.74,45.78,45.74,45.77,47400.0,28.1239,28.1484,28.1239,28.1423,47400.0
2006-08-31 09:55:00,45.77,45.8,45.75,45.78,56200.0,28.1423,28.1607,28.13,28.1484,56200.0
2006-08-31 10:00:00,45.78,45.81,45.75,45.76,116200.0,28.1484,28.1669,28.13,28.1361,116200.0
2006-08-31 10:05:00,45.77,45.8,45.75,45.77,60900.0,28.1423,28.1607,28.13,28.1423,60900.0
2006-08-31 10:10:00,45.77,45.78,45.72,45.74,71900.0,28.1423,28.1484,28.1116,28.1239,71900.0
2006-08-31 10:15:00,45.72,45.73,45.66,45.67,80500.0,28.1116,28.1177,28.0747,28.0808,80500.0
2006-08-31 10:20:00,45.66,45.67,45.6,45.62,71800.0,28.0747,28.0808,28.0378,28.0501,71800.0
2006-08-31 10:25:00,45.62,45.69,45.62,45.69,54700.0,28.0501,28.0931,28.0501,28.0931,54700.0
2006-08-31 10:30:00,45.68,45.69,45.61,45.63,56800.0,28.087,28.0931,28.0439,28.0562,56800.0
2006-08-31 10:35:00,45.63,45.68,45.62,45.67,67000.0,28.0562,28.087,28.0501,28.0808,67000.0
2006-08-31 10:40:00,45.67,45.68,45.65,45.65,74300.0,28.0808,28.087,28.0685,28.0685,74300.0
2006-08-31 10:45:00,45.65,45.66,45.62,45.62,54900.0,28.0685,28.0747,28.0501,28.0501,54900.0
2006-08-31 10:50:00,45.62,45.63,45.6,45.61,99900.0,28.0501,28.0562,28.0378,28.0439,99900.0
2006-08-31 10:55:00,45.61,45.64,45.6,45.64,66200.0,28.0439,28.0624,28.0378,28.0624,66200.0
2006-08-31 11:00:00,45.64,45.69,45.64,45.66,65600.0,28.0624,28.0931,28.0624,28.0747,65600.0
2006-08-31 11:05:00,45.66,45.67,45.63,45.63,55100.0,28.0747,28.0808,28.0562,28.0562,55100.0
2006-08-31 11:10:00,45.63,45.64,45.58,45.58,74000.0,28.0562,28.0624,28.0255,28.0255,74000.0
2006-08-31 11:15:00,45.58,45.63,45.58,45.61,67200.0,28.0255,28.0562,28.0255,28.0439,67200.0
2006-08-31 11:20:00,45.62,45.65,45.61,45.63,54600.0,28.0501,28.0685,28.0439,28.0562,54600.0
2006-08-31 11:25:00,45.64,45.65,45.59,45.59,70700.0,28.0624,28.0685,28.0316,28.0316,70700.0
2006-08-31 11:30:00,45.6,45.64,45.58,45.63,210100.0,28.0378,28.0624,28.0255,28.0562,210100.0
2006-08-31 11:35:00,45.63,45.67,45.63,45.66,77800.0,28.0562,28.0808,28.0562,28.0747,77800.0
2006-08-31 11:40:00,45.66,45.69,45.65,45.67,106700.0,28.0747,28.0931,28.0685,28.0808,106700.0
2006-08-31 11:45:00,45.67,45.7,45.65,45.66,76200.0,28.0808,28.0993,28.0685,28.0747,76200.0
2006-08-31 11:50:00,45.66,45.68,45.62,45.67,68300.0,28.0747,28.087,28.0501,28.0808,68300.0
2006-08-31 11:55:00,45.68,45.7,45.67,45.69,28400.0,28.087,28.0993,28.0808,28.0931,28400.0
2006-08-31 12:00:00,45.7,45.75,45.69,45.75,84800.0,28.0993,28.13,28.0931,28.13,84800.0
2006-08-31 12:05:00,45.74,45.75,45.72,45.73,43800.0,28.1239,28.13,28.1116,28.1177,43800.0
2006-08-31 12:10:00,45.73,45.74,45.73,45.74,40100.0,28.1177,28.1239,28.1177,28.1239,40100.0
2006-08-31 12:15:00,45.74,45.75,45.73,45.73,48800.0,28.1239,28.13,28.1177,28.1177,48800.0
2006-08-31 12:20:00,45.73,45.74,45.7,45.72,37300.0,28.1177,28.1239,28.0993,28.1116,37300.0
2006-08-31 12:25:00,45.72,45.74,45.72,45.73,31500.0,28.1116,28.1239,28.1116,28.1177,31500.0
2006-08-31 12:30:00,45.74,45.75,45.71,45.74,70100.0,28.1239,28.13,28.1054,28.1239,70100.0
2006-08-31 12:35:00,45.74,45.75,45.73,45.74,78300.0,28.1239,28.13,28.1177,28.1239,78300.0
2006-08-31 12:40:00,45.75,45.77,45.73,45.76,272700.0,28.13,28.1423,28.1177,28.1361,272700.0
2006-08-31 12:45:00,45.76,45.77,45.74,45.74,156100.0,28.1361,28.1423,28.1239,28.1239,156100.0
2006-08-31 12:50:00,45.75,45.76,45.73,45.74,47000.0,28.13,28.1361,28.1177,28.1239,47000.0
2006-08-31 12:55:00,45.74,45.76,45.72,45.75,66600.0,28.1239,28.1361,28.1116,28.13,66600.0
2006-08-31 13:00:00,45.75,45.76,45.72,45.73,31300.0,28.13,28.1361,28.1116,28.1177,31300.0
2006-08-31 13:05:00,45.73,45.73,45.7,45.72,35500.0,28.1177,28.1177,28.0993,28.1116,35500.0
2006-08-31 13:10:00,45.73,45.74,45.72,45.73,17200.0,28.1177,28.1239,28.1116,28.1177,17200.0
2006-08-31 13:15:00,45.73,45.73,45.72,45.72,10100.0,28.1177,28.1177,28.1116,28.1116,10100.0
2006-08-31 13:20:00,45.72,45.75,45.72,45.74,68700.0,28.1116,28.13,28.1116,28.1239,68700.0
2006-08-31 13:25:00,45.74,45.75,45.73,45.74,29000.0,28.1239,28.13,28.1177,28.1239,29000.0
2006-08-31 13:30:00,45.74,45.75,45.71,45.72,29900.0,28.1239,28.13,28.1054,28.1116,29900.0
2006-08-31 13:35:00,45.73,45.73,45.7,45.7,38100.0,28.1177,28.1177,28.0993,28.0993,38100.0
2006-08-31 13:40:00,45.7,45.7,45.65,45.66,64400.0,28.0993,28.0993,28.0685,28.0747,64400.0
2006-08-31 13:45:00,45.66,45.67,45.64,45.65,58700.0,28.0747,28.0808,28.0624,28.0685,58700.0
2006-08-31 13:50:00,45.65,45.71,45.64,45.7,60500.0,28.0685,28.1054,28.0624,28.0993,60500.0
2006-08-31 13:55:00,45.7,45.71,45.69,45.69,16300.0,28.0993,28.1054,28.0931,28.0931,16300.0
2006-08-31 14:00:00,45.7,45.74,45.7,45.73,47000.0,28.0993,28.1239,28.0993,28.1177,47000.0
2006-08-31 14:05:00,45.73,45.74,45.7,45.7,25700.0,28.1177,28.1239,28.0993,28.0993,25700.0
2006-08-31 14:10:00,45.7,45.73,45.7,45.72,66500.0,28.0993,28.1177,28.0993,28.1116,66500.0
2006-08-31 14:15:00,45.72,45.76,45.72,45.76,79500.0,28.1116,28.1361,28.1116,28.1361,79500.0
2006-08-31 14:20:00,45.76,45.76,45.73,45.74,57600.0,28.1361,28.1361,28.1177,28.1239,57600.0
2006-08-31 14:25:00,45.73,45.74,45.73,45.73,48100.0,28.1177,28.1239,28.1177,28.1177,48100.0
2006-08-31 14:30:00,45.73,45.74,45.72,45.73,47700.0,28.1177,28.1239,28.1116,28.1177,47700.0
2006-08-31 14:35:00,45.72,45.73,45.69,45.71,82700.0,28.1116,28.1177,28.0931,28.1054,82700.0
2006-08-31 14:40:00,45.72,45.72,45.71,45.71,32400.0,28.1116,28.1116,28.1054,28.1054,32400.0
2006-08-31 14:45:00,45.71,45.72,45.71,45.72,38100.0,28.1054,28.1116,28.1054,28.1116,38100.0
2006-08-31 14:50:00,45.72,45.74,45.7,45.73,54800.0,28.1116,28.1239,28.0993,28.1177,54800.0
2006-08-31 14:55:00,45.73,45.74,45.72,45.73,56400.0,28.1177,28.1239,28.1116,28.1177,56400.0
2006-08-31 15:00:00,45.74,45.74,45.71,45.71,46000.0,28.1239,28.1239,28.1054,28.1054,46000.0
2006-08-31 15:05:00,45.71,45.72,45.67,45.68,143100.0,28.1054,28.1116,28.0808,28.087,143100.0
2006-08-31 15:10:00,45.69,45.73,45.68,45.72,109700.0,28.0931,28.1177,28.087,28.1116,109700.0
2006-08-31 15:15:00,45.73,45.74,45.72,45.74,34300.0,28.1177,28.1239,28.1116,28.1239,34300.0
2006-08-31 15:20:00,45.74,45.75,45.72,45.75,85500.0,28.1239,28.13,28.1116,28.13,85500.0
2006-08-31 15:25:00,45.74,45.75,45.7,45.73,79300.0,28.1239,28.13,28.0993,28.1177,79300.0
2006-08-31 15:30:00,45.73,45.73,45.68,45.69,45600.0,28.1177,28.1177,28.087,28.0931,45600.0
2006-08-31 15:35:00,45.68,45.7,45.68,45.68,63700.0,28.087,28.0993,28.087,28.087,63700.0
2006-08-31 15:40:00,45.68,45.75,45.68,45.73,72100.0,28.087,28.13,28.087,28.1177,72100.0
2006-08-31 15:45:00,45.74,45.74,45.71,45.71,55200.0,28.1239,28.1239,28.1054,28.1054,55200.0
2006-08-31 15:50:00,45.71,45.72,45.71,45.72,51000.0,28.1054,28.1116,28.1054,28.1116,51000.0
2006-08-31 15:55:00,45.72,45.74,45.65,45.65,235900.0,28.1116,28.1239,28.0685,28.0685,235900.0
2006-09-01 09:30:00,45.85,45.9,45.79,45.87,375200.0,28.1915,28.2222,28.1546,28.2038,375200.0
2006-09-01 09:35:00,45.87,45.87,45.8,45.8,150900.0,28.2038,28.2038,28.1607,28.1607,150900.0
2006-09-01 09:40:00,45.8,45.81,45.61,45.61,210600.0,28.1607,28.1669,28.0439,28.0439,210600.0
2006-09-01 09:45:00,45.62,45.64,45.5,45.5,205000.0,28.0501,28.0624,27.9763,27.9763,205000.0
2006-09-01 09:50:00,45.5,45.62,45.47,45.6,114200.0,27.9763,28.0501,27.9578,28.0378,114200.0
2006-09-01 09:55:00,45.61,45.61,45.59,45.6,100500.0,28.0439,28.0439,28.0316,28.0378,100500.0
2006-09-01 10:00:00,45.59,45.6,45.5,45.51,107600.0,28.0316,28.0378,27.9763,27.9824,107600.0
2006-09-01 10:05:00,45.51,45.55,45.45,45.46,282600.0,27.9824,28.007,27.9455,27.9517,282600.0
2006-09-01 10:10:00,45.46,45.49,45.39,45.42,144800.0,27.9517,27.9701,27.9087,27.9271,144800.0
2006-09-01 10:15:00,45.42,45.5,45.42,45.5,121500.0,27.9271,27.9763,27.9271,27.9763,121500.0
2006-09-01 10:20:00,45.49,45.5,45.46,45.49,44500.0,27.9701,27.9763,27.9517,27.9701,44500.0
2006-09-01 10:25:00,45.49,45.49,45.44,45.46,86400.0,27.9701,27.9701,27.9394,27.9517,86400.0
2006-09-01 10:30:00,45.46,45.47,45.45,45.46,59800.0,27.9517,27.9578,27.9455,27.9517,59800.0
2006-09-01 10:35:00,45.45,45.49,45.45,45.48,56200.0,27.9455,27.9701,27.9455,27.964,56200.0
2006-09-01 10:40:00,45.48,45.48,45.45,45.46,47200.0,27.964,27.964,27.9455,27.9517,47200.0
2006-09-01 10:45:00,45.46,45.51,45.45,45.5,83900.0,27.9517,27.9824,27.9455,27.9763,83900.0
2006-09-01 10:50:00,45.5,45.5,45.45,45.45,101400.0,27.9763,27.9763,27.9455,27.9455,101400.0
2006-09-01 10:55:00,45.45,45.46,45.43,45.45,71800.0,27.9455,27.9517,27.9332,27.9455,71800.0
2006-09-01 11:00:00,45.45,45.49,45.44,45.44,109200.0,27.9455,27.9701,27.9394,27.9394,109200.0
2006-09-01 11:05:00,45.44,45.45,45.36,45.37,128900.0,27.9394,27.9455,27.8902,27.8964,128900.0
2006-09-01 11:10:00,45.38,45.4,45.37,45.38,50700.0,27.9025,27.9148,27.8964,27.9025,50700.0
2006-09-01 11:15:00,45.39,45.4,45.38,45.38,51000.0,27.9087,27.9148,27.9025,27.9025,51000.0
2006-09-01 11:20:00,45.38,45.41,45.37,45.39,25700.0,27.9025,27.9209,27.8964,27.9087,25700.0
2006-09-01 11:25:00,45.39,45.39,45.36,45.36,62300.0,27.9087,27.9087,27.8902,27.8902,62300.0
2006-09-01 11:30:00,45.37,45.38,45.34,45.34,112000.0,27.8964,27.9025,27.8779,27.8779,112000.0
2006-09-01 11:35:00,45.34,45.39,45.33,45.34,29200.0,27.8779,27.9087,27.8718,27.8779,29200.0
2006-09-01 11:40:00,45.34,45.35,45.32,45.35,64000.0,27.8779,27.8841,27.8656,27.8841,64000.0
2006-09-01 11:45:00,45.35,45.4,45.34,45.39,49000.0,27.8841,27.9148,27.8779,27.9087,49000.0
2006-09-01 11:50:00,45.39,45.46,45.38,45.45,116100.0,27.9087,27.9517,27.9025,27.9455,116100.0
2006-09-01 11:55:00,45.45,45.46,45.44,45.45,40300.0,27.9455,27.9517,27.9394,27.9455,40300.0
2006-09-01 12:00:00,45.45,45.45,45.42,45.42,72800.0,27.9455,27.9455,27.9271,27.9271,72800.0
2006-09-01 12:05:00,45.42,45.43,45.42,45.43,24300.0,27.9271,27.9332,27.9271,27.9332,24300.0
2006-09-01 12:10:00,45.42,45.46,45.42,45.46,61700.0,27.9271,27.9517,27.9271,27.9517,61700.0
2006-09-01 12:15:00,45.46,45.47,45.45,45.46,82300.0,27.9517,27.9578,27.9455,27.9517,82300.0
2006-09-01 12:20:00,45.47,45.51,45.46,45.5,53000.0,27.9578,27.9824,27.9517,27.9763,53000.0
2006-09-01 12:25:00,45.5,45.52,45.5,45.5,34200.0,27.9763,27.9886,27.9763,27.9763,34200.0
2006-09-01 12:30:00,45.51,45.54,45.49,45.51,126900.0,27.9824,28.0009,27.9701,27.9824,126900.0
2006-09-01 12:35:00,45.54,45.54,45.49,45.5,87800.0,28.0009,28.0009,27.9701,27.9763,87800.0
2006-09-01 12:40:00,45.51,45.51,45.48,45.48,84900.0,27.9824,27.9824,27.964,27.964,84900.0
2006-09-01 12:45:00,45.48,45.49,45.46,45.46,37400.0,27.964,27.9701,27.9517,27.9517,37400.0
2006-09-01 12:50:00,45.47,45.48,45.45,45.47,57600.0,27.9578,27.964,27.9455,27.9578,57600.0
2006-09-01 12:55:00,45.47,45.53,45.47,45.52,75300.0,27.9578,27.9947,27.9578,27.9886,75300.0
2006-09-01 13:00:00,45.52,45.56,45.51,45.56,28200.0,27.9886,28.0132,27.9824,28.0132,28200.0
2006-09-01 13:05:00,45.56,45.58,45.54,45.57,60500.0,28.0132,28.0255,28.0009,28.0193,60500.0
2006-09-01 13:10:00,45.58,45.6,45.57,45.59,24800.0,28.0255,28.0378,28.0193,28.0316,24800.0
2006-09-01 13:15:00,45.6,45.6,45.59,45.59,29000.0,28.0378,28.0378,28.0316,28.0316,29000.0
2006-09-01 13:20:00,45.59,45.6,45.59,45.6,24500.0,28.0316,28.0378,28.0316,28.0378,24500.0
2006-09-01 13:25:00,45.6,45.64,45.6,45.62,61600.0,28.0378,28.0624,28.0378,28.0501,61600.0
2006-09-01 13:30:00,45.63,45.7,45.62,45.7,89200.0,28.0562,28.0993,28.0501,28.0993,89200.0
2006-09-01 13:35:00,45.7,45.71,45.69,45.7,74800.0,28.0993,28.1054,28.0931,28.0993,74800.0
2006-09-01 13:40:00,45.7,45.72,45.7,45.71,70400.0,28.0993,28.1116,28.0993,28.1054,70400.0
2006-09-01 13:45:00,45.7,45.7,45.67,45.68,48400.0,28.0993,28.0993,28.0808,28.087,48400.0
2006-09-01 13:50:00,45.68,45.7,45.66,45.69,95900.0,28.087,28.0993,28.0747,28.0931,95900.0
2006-09-01 13:55:00,45.69,45.71,45.69,45.71,26300.0,28.0931,28.1054,28.0931,28.1054,26300.0
2006-09-01 14:00:00,45.71,45.76,45.67,45.7,145600.0,28.1054,28.1361,28.0808,28.0993,145600.0
2006-09-01 14:05:00,45.7,45.72,45.68,45.68,85500.0,28.0993,28.1116,28.087,28.087,85500.0
2006-09-01 14:10:00,45.67,45.69,45.64,45.64,40300.0,28.0808,28.0931,28.0624,28.0624,40300.0
2006-09-01 14:15:00,45.64,45.66,45.64,45.65,34500.0,28.0624,28.0747,28.0624,28.0685,34500.0
2006-09-01 14:20:00,45.65,45.66,45.64,45.64,29300.0,28.0685,28.0747,28.0624,28.0624,29300.0
2006-09-01 14:25:00,45.65,45.65,45.63,45.64,31000.0,28.0685,28.0685,28.0562,28.0624,31000.0
2006-09-01 14:30:00,45.63,45.63,45.58,45.58,29100.0,28.0562,28.0562,28.0255,28.0255,29100.0
2006-09-01 14:35:00,45.58,45.58,45.5,45.56,85600.0,28.0255,28.0255,27.9763,28.0132,85600.0
2006-09-01 14:40:00,45.56,45.57,45.55,45.57,34500.0,28.0132,28.0193,28.007,28.0193,34500.0
2006-09-01 14:45:00,45.57,45.6,45.56,45.58,31900.0,28.0193,28.0378,28.0132,28.0255,31900.0
2006-09-01 14:50:00,45.58,45.59,45.58,45.58,31700.0,28.0255,28.0316,28.0255,28.0255,31700.0
2006-09-01 14:55:00,45.58,45.59,45.56,45.58,60200.0,28.0255,28.0316,28.0132,28.0255,60200.0
2006-09-01 15:00:00,45.58,45.58,45.57,45.57,29000.0,28.0255,28.0255,28.0193,28.0193,29000.0
2006-09-01 15:05:00,45.58,45.59,45.57,45.58,42000.0,28.0255,28.0316,28.0193,28.0255,42000.0
2006-09-01 15:10:00,45.59,45.63,45.58,45.63,56900.0,28.0316,28.0562,28.0255,28.0562,56900.0
2006-09-01 15:15:00,45.62,45.63,45.61,45.63,54500.0,28.0501,28.0562,28.0439,28.0562,54500.0
2006-09-01 15:20:00,45.62,45.65,45.61,45.63,76700.0,28.0501,28.0685,28.0439,28.0562,76700.0
2006-09-01 15:25:00,45.63,45.69,45.62,45.68,89200.0,28.0562,28.0931,28.0501,28.087,89200.0
2006-09-01 15:30:00,45.68,45.68,45.66,45.66,54900.0,28.087,28.087,28.0747,28.0747,54900.0
2006-09-01 15:35:00,45.66,45.67,45.63,45.63,124100.0,28.0747,28.0808,28.0562,28.0562,124100.0
2006-09-01 15:40:00,45.63,45.66,45.61,45.65,82600.0,28.0562,28.0747,28.0439,28.0685,82600.0
2006-09-01 15:45:00,45.66,45.68,45.64,45.68,108200.0,28.0747,28.087,28.0624,28.087,108200.0
2006-09-01 15:50:00,45.68,45.68,45.67,45.67,57800.0,28.087,28.087,28.0808,28.0808,57800.0
2006-09-01 15:55:00,45.68,45.74,45.67,45.73,238600.0,28.087,28.1239,28.0808,28.1177,238600.0
2006-09-05 09:30:00,45.64,45.76,45.6,45.75,359500.0,28.0624,28.1361,28.0378,28.13,359500.0
2006-09-05 09:35:00,45.75,45.83,45.73,45.81,102600.0,28.13,28.1792,28.1177,28.1669,102600.0
2006-09-05 09:40:00,45.81,45.85,45.68,45.73,106200.0,28.1669,28.1915,28.087,28.1177,106200.0
2006-09-05 09:45:00,45.71,45.73,45.6,45.61,74100.0,28.1054,28.1177,28.0378,28.0439,74100.0
2006-09-05 09:50:00,45.62,45.65,45.57,45.57,77300.0,28.0501,28.0685,28.0193,28.0193,77300.0
2006-09-05 09:55:00,45.58,45.62,45.54,45.62,80900.0,28.0255,28.0501,28.0009,28.0501,80900.0
2006-09-05 10:00:00,45.6,45.65,45.55,45.58,76100.0,28.0378,28.0685,28.007,28.0255,76100.0
2006-09-05 10:05:00,45.58,45.62,45.57,45.62,90300.0,28.0255,28.0501,28.0193,28.0501,90300.0
2006-09-05 10:10:00,45.62,45.65,45.59,45.61,68800.0,28.0501,28.0685,28.0316,28.0439,68800.0
2006-09-05 10:15:00,45.61,45.64,45.59,45.59,46800.0,28.0439,28.0624,28.0316,28.0316,46800.0
2006-09-05 10:20:00,45.6,45.6,45.52,45.53,91200.0,28.0378,28.0378,27.9886,27.9947,91200.0
2006-09-05 10:25:00,45.52,45.52,45.47,45.51,120300.0,27.9886,27.9886,27.9578,27.9824,120300.0
2006-09-05 10:30:00,45.51,45.52,45.5,45.5,80600.0,27.9824,27.9886,27.9763,27.9763,80600.0
2006-09-05 10:35:00,45.5,45.51,45.5,45.5,86900.0,27.9763,27.9824,27.9763,27.9763,86900.0
2006-09-05 10:40:00,45.51,45.55,45.5,45.51,122200.0,27.9824,28.007,27.9763,27.9824,122200.0
2006-09-05 10:45:00,45.51,45.54,45.49,45.5,98900.0,27.9824,28.0009,27.9701,27.9763,98900.0
2006-09-05 10:50:00,45.51,45.52,45.48,45.5,47800.0,27.9824,27.9886,27.964,27.9763,47800.0
2006-09-05 10:55:00,45.5,45.5,45.44,45.47,56800.0,27.9763,27.9763,27.9394,27.9578,56800.0
2006-09-05 11:00:00,45.48,45.53,45.47,45.52,41500.0,27.964,27.9947,27.9578,27.9886,41500.0
2006-09-05 11:05:00,45.52,45.53,45.49,45.51,56000.0,27.9886,27.9947,27.9701,27.9824,56000.0
2006-09-05 11:10:00,45.51,45.58,45.5,45.58,51100.0,27.9824,28.0255,27.9763,28.0255,51100.0
2006-09-05 11:15:00,45.57,45.58,45.55,45.56,21300.0,28.0193,28.0255,28.007,28.0132,21300.0
2006-09-05 11:20:00,45.56,45.59,45.56,45.58,48600.0,28.0132,28.0316,28.0132,28.0255,48600.0
2006-09-05 11:25:00,45.59,45.6,45.57,45.58,55500.0,28.0316,28.0378,28.0193,28.0255,55500.0
2006-09-05 11:30:00,45.58,45.67,45.57,45.65,63900.0,28.0255,28.0808,28.0193,28.0685,63900.0
2006-09-05 11:35:00,45.65,45.68,45.64,45.66,69200.0,28.0685,28.087,28.0624,28.0747,69200.0
2006-09-05 11:40:00,45.66,45.7,45.65,45.7,111900.0,28.0747,28.0993,28.0685,28.0993,111900.0
2006-09-05 11:45:00,45.69,45.79,45.68,45.77,130100.0,28.0931,28.1546,28.087,28.1423,130100.0
2006-09-05 11:50:00,45.78,45.8,45.76,45.8,100200.0,28.1484,28.1607,28.1361,28.1607,100200.0
2006-09-05 11:55:00,45.79,45.81,45.76,45.81,100500.0,28.1546,28.1669,28.1361,28.1669,100500.0
2006-09-05 12:00:00,45.82,45.82,45.8,45.81,47800.0,28.173,28.173,28.1607,28.1669,47800.0
2006-09-05 12:05:00,45.82,45.84,45.8,45.81,81400.0,28.173,28.1853,28.1607,28.1669,81400.0
2006-09-05 12:10:00,45.81,45.84,45.8,45.83,58300.0,28.1669,28.1853,28.1607,28.1792,58300.0
2006-09-05 12:15:00,45.83,45.83,45.78,45.8,36200.0,28.1792,28.1792,28.1484,28.1607,36200.0
2006-09-05 12:20:00,45.8,45.8,45.78,45.78,33000.0,28.1607,28.1607,28.1484,28.1484,33000.0
2006-09-05 12:25:00,45.79,45.79,45.76,45.76,54100.0,28.1546,28.1546,28.1361,28.1361,54100.0
2006-09-05 12:30:00,45.77,45.78,45.75,45.77,54900.0,28.1423,28.1484,28.13,28.1423,54900.0
2006-09-05 12:35:00,45.78,45.79,45.76,45.76,66100.0,28.1484,28.1546,28.1361,28.1361,66100.0
2006-09-05 12:40:00,45.76,45.77,45.74,45.75,57500.0,28.1361,28.1423,28.1239,28.13,57500.0
2006-09-05 12:45:00,45.75,45.78,45.73,45.77,57900.0,28.13,28.1484,28.1177,28.1423,57900.0
2006-09-05 12:50:00,45.76,45.78,45.74,45.75,45600.0,28.1361,28.1484,28.1239,28.13,45600.0
2006-09-05 12:55:00,45.75,45.76,45.73,45.74,53000.0,28.13,28.1361,28.1177,28.1239,53000.0
2006-09-05 13:00:00,45.74,45.75,45.72,45.73,21900.0,28.1239,28.13,28.1116,28.1177,21900.0
2006-09-05 13:05:00,45.73,45.73,45.7,45.73,50400.0,28.1177,28.1177,28.0993,28.1177,50400.0
2006-09-05 13:10:00,45.72,45.75,45.72,45.74,67000.0,28.1116,28.13,28.1116,28.1239,67000.0
2006-09-05 13:15:00,45.75,45.75,45.72,45.73,34500.0,28.13,28.13,28.1116,28.1177,34500.0
2006-09-05 13:20:00,45.74,45.77,45.73,45.75,30200.0,28.1239,28.1423,28.1177,28.13,30200.0
2006-09-05 13:25:00,45.76,45.77,45.75,45.76,31700.0,28.1361,28.1423,28.13,28.1361,31700.0
2006-09-05 13:30:00,45.75,45.77,45.75,45.75,45800.0,28.13,28.1423,28.13,28.13,45800.0
2006-09-05 13:35:00,45.76,45.76,45.71,45.71,50000.0,28.1361,28.1361,28.1054,28.1054,50000.0
2006-09-05 13:40:00,45.72,45.75,45.71,45.73,47100.0,28.1116,28.13,28.1054,28.1177,47100.0
2006-09-05 13:45:00,45.73,45.75,45.73,45.74,36600.0,28.1177,28.13,28.1177,28.1239,36600.0
2006-09-05 13:50:00,45.74,45.74,45.71,45.74,68500.0,28.1239,28.1239,28.1054,28.1239,68500.0
2006-09-05 13:55:00,45.74,45.76,45.74,45.74,68600.0,28.1239,28.1361,28.1239,28.1239,68600.0
2006-09-05 14:00:00,45.75,45.76,45.73,45.73,41500.0,28.13,28.1361,28.1177,28.1177,41500.0
2006-09-05 14:05:00,45.73,45.78,45.72,45.76,65500.0,28.1177,28.1484,28.1116,28.1361,65500.0
2006-09-05 14:10:00,45.76,45.79,45.74,45.74,48800.0,28.1361,28.1546,28.1239,28.1239,48800.0
2006-09-05 14:15:00,45.74,45.82,45.74,45.82,82700.0,28.1239,28.173,28.1239,28.173,82700.0
2006-09-05 14:20:00,45.81,45.82,45.8,45.81,34900.0,28.1669,28.173,28.1607,28.1669,34900.0
2006-09-05 14:25:00,45.81,45.82,45.8,45.81,37100.0,28.1669,28.173,28.1607,28.1669,37100.0
2006-09-05 14:30:00,45.8,45.83,45.79,45.8,36300.0,28.1607,28.1792,28.1546,28.1607,36300.0
2006-09-05 14:35:00,45.8,45.84,45.8,45.83,126600.0,28.1607,28.1853,28.1607,28.1792,126600.0
2006-09-05 14:40:00,45.83,45.9,45.82,45.89,69400.0,28.1792,28.2222,28.173,28.2161,69400.0
2006-09-05 14:45:00,45.9,45.91,45.87,45.91,61200.0,28.2222,28.2284,28.2038,28.2284,61200.0
2006-09-05 14:50:00,45.9,45.91,45.88,45.88,47600.0,28.2222,28.2284,28.2099,28.2099,47600.0
2006-09-05 14:55:00,45.88,45.94,45.86,45.91,86200.0,28.2099,28.2468,28.1976,28.2284,86200.0
2006-09-05 15:00:00,45.91,45.91,45.87,45.89,118400.0,28.2284,28.2284,28.2038,28.2161,118400.0
2006-09-05 15:05:00,45.89,45.92,45.89,45.91,50000.0,28.2161,28.2345,28.2161,28.2284,50000.0
2006-09-05 15:10:00,45.91,45.93,45.9,45.9,71400.0,28.2284,28.2407,28.2222,28.2222,71400.0
2006-09-05 15:15:00,45.9,45.91,45.89,45.89,73300.0,28.2222,28.2284,28.2161,28.2161,73300.0
2006-09-05 15:20:00,45.89,45.89,45.84,45.85,75600.0,28.2161,28.2161,28.1853,28.1915,75600.0
2006-09-05 15:25:00,45.84,45.86,45.83,45.85,88700.0,28.1853,28.1976,28.1792,28.1915,88700.0
2006-09-05 15:30:00,45.84,45.85,45.79,45.8,132900.0,28.1853,28.1915,28.1546,28.1607,132900.0
2006-09-05 15:35:00,45.81,45.82,45.8,45.81,49400.0,28.1669,28.173,28.1607,28.1669,49400.0
2006-09-05 15:40:00,45.82,45.82,45.8,45.81,60300.0,28.173,28.173,28.1607,28.1669,60300.0
2006-09-05 15:45:00,45.81,45.81,45.73,45.78,165200.0,28.1669,28.1669,28.1177,28.1484,165200.0
2006-09-05 15:50:00,45.78,45.81,45.77,45.8,82600.0,28.1484,28.1669,28.1423,28.1607,82600.0
2006-09-05 15:55:00,45.79,45.81,45.76,45.78,110800.0,28.1546,28.1669,28.1361,28.1484,110800.0
2006-09-06 09:30:00,45.65,45.67,45.5,45.54,205400.0,28.0685,28.0808,27.9763,28.0009,205400.0
2006-09-06 09:35:00,45.54,45.59,45.48,45.57,79500.0,28.0009,28.0316,27.964,28.0193,79500.0
2006-09-06 09:40:00,45.57,45.71,45.55,45.7,60500.0,28.0193,28.1054,28.007,28.0993,60500.0
2006-09-06 09:45:00,45.7,45.73,45.7,45.73,101000.0,28.0993,28.1177,28.0993,28.1177,101000.0
2006-09-06 09:50:00,45.73,45.74,45.65,45.67,150100.0,28.1177,28.1239,28.0685,28.0808,150100.0
2006-09-06 09:55:00,45.67,45.67,45.62,45.65,51800.0,28.0808,28.0808,28.0501,28.0685,51800.0
2006-09-06 10:00:00,45.66,45.72,45.65,45.67,114400.0,28.0747,28.1116,28.0685,28.0808,114400.0
2006-09-06 10:05:00,45.67,45.72,45.67,45.72,48100.0,28.0808,28.1116,28.0808,28.1116,48100.0
2006-09-06 10:10:00,45.72,45.79,45.71,45.77,138300.0,28.1116,28.1546,28.1054,28.1423,138300.0
2006-09-06 10:15:00,45.76,45.76,45.74,45.75,66500.0,28.1361,28.1361,28.1239,28.13,66500.0
2006-09-06 10:20:00,45.76,45.86,45.74,45.84,180600.0,28.1361,28.1976,28.1239,28.1853,180600.0
2006-09-06 10:25:00,45.84,45.88,45.82,45.87,68200.0,28.1853,28.2099,28.173,28.2038,68200.0
2006-09-06 10:30:00,45.87,45.88,45.82,45.83,83900.0,28.2038,28.2099,28.173,28.1792,83900.0
2006-09-06 10:35:00,45.82,45.83,45.79,45.8,42400.0,28.173,28.1792,28.1546,28.1607,42400.0
2006-09-06 10:40:00,45.79,45.81,45.74,45.76,69900.0,28.1546,28.1669,28.1239,28.1361,69900.0
2006-09-06 10:45:00,45.76,45.79,45.74,45.79,82000.0,28.1361,28.1546,28.1239,28.1546,82000.0
2006-09-06 10:50:00,45.79,45.86,45.78,45.86,54800.0,28.1546,28.1976,28.1484,28.1976,54800.0
2006-09-06 10:55:00,45.87,45.92,45.86,45.88,84200.0,28.2038,28.2345,28.1976,28.2099,84200.0
2006-09-06 11:00:00,45.89,45.9,45.86,45.89,152100.0,28.2161,28.2222,28.1976,28.2161,152100.0
2006-09-06 11:05:00,45.9,45.9,45.84,45.85,95300.0,28.2222,28.2222,28.1853,28.1915,95300.0
2006-09-06 11:10:00,45.85,45.86,45.8,45.8,69000.0,28.1915,28.1976,28.1607,28.1607,69000.0
2006-09-06 11:15:00,45.82,45.83,45.81,45.82,58700.0,28.173,28.1792,28.1669,28.173,58700.0
2006-09-06 11:20:00,45.81,45.85,45.81,45.85,110000.0,28.1669,28.1915,28.1669,28.1915,110000.0
2006-09-06 11:25:00,45.85,45.88,45.84,45.87,94600.0,28.1915,28.2099,28.1853,28.2038,94600.0
2006-09-06 11:30:00,45.87,45.88,45.86,45.86,43800.0,28.2038,28.2099,28.1976,28.1976,43800.0
2006-09-06 11:35:00,45.86,45.87,45.83,45.84,69700.0,28.1976,28.2038,28.1792,28.1853,69700.0
2006-09-06 11:40:00,45.84,45.84,45.81,45.81,25700.0,28.1853,28.1853,28.1669,28.1669,25700.0
2006-09-06 11:45:00,45.82,45.84,45.8,45.84,38100.0,28.173,28.1853,28.1607,28.1853,38100.0
2006-09-06 11:50:00,45.84,45.84,45.8,45.81,51000.0,28.1853,28.1853,28.1607,28.1669,51000.0
2006-09-06 11:55:00,45.81,45.81,45.78,45.81,84100.0,28.1669,28.1669,28.1484,28.1669,84100.0
2006-09-06 12:00:00,45.81,45.83,45.8,45.82,42500.0,28.1669,28.1792,28.1607,28.173,42500.0
2006-09-06 12:05:00,45.81,45.82,45.8,45.81,52000.0,28.1669,28.173,28.1607,28.1669,52000.0
2006-09-06 12:10:00,45.81,45.82,45.8,45.8,39400.0,28.1669,28.173,28.1607,28.1607,39400.0
2006-09-06 12:15:00,45.79,45.81,45.78,45.81,36300.0,28.1546,28.1669,28.1484,28.1669,36300.0
2006-09-06 12:20:00,45.81,45.85,45.8,45.85,42900.0,28.1669,28.1915,28.1607,28.1915,42900.0
2006-09-06 12:25:00,45.85,45.88,45.84,45.87,50100.0,28.1915,28.2099,28.1853,28.2038,50100.0
2006-09-06 12:30:00,45.87,45.89,45.86,45.89,23600.0,28.2038,28.2161,28.1976,28.2161,23600.0
2006-09-06 12:35:00,45.89,45.9,45.88,45.88,52300.0,28.2161,28.2222,28.2099,28.2099,52300.0
2006-09-06 12:40:00,45.88,45.9,45.88,45.89,20000.0,28.2099,28.2222,28.2099,28.2161,20000.0
2006-09-06 12:45:00,45.9,45.91,45.89,45.9,66300.0,28.2222,28.2284,28.2161,28.2222,66300.0
2006-09-06 12:50:00,45.9,45.98,45.9,45.96,82400.0,28.2222,28.2714,28.2222,28.2591,82400.0
2006-09-06 12:55:00,45.96,45.99,45.95,45.98,88500.0,28.2591,28.2776,28.253,28.2714,88500.0
2006-09-06 13:00:00,45.98,45.98,45.95,45.97,50500.0,28.2714,28.2714,28.253,28.2653,50500.0
2006-09-06 13:05:00,45.96,45.97,45.95,45.96,40600.0,28.2591,28.2653,28.253,28.2591,40600.0
2006-09-06 13:10:00,45.96,45.97,45.95,45.97,33900.0,28.2591,28.2653,28.253,28.2653,33900.0
2006-09-06 13:15:00,45.98,46.0,45.97,45.99,129400.0,28.2714,28.2837,28.2653,28.2776,129400.0
2006-09-06 13:20:00,45.99,46.02,45.99,46.01,125700.0,28.2776,28.296,28.2776,28.2899,125700.0
2006-09-06 13:25:00,46.01,46.04,46.01,46.03,30400.0,28.2899,28.3083,28.2899,28.3022,30400.0
2006-09-06 13:30:00,46.03,46.05,46.03,46.04,57600.0,28.3022,28.3145,28.3022,28.3083,57600.0
2006-09-06 13:35:00,46.04,46.04,46.01,46.01,51100.0,28.3083,28.3083,28.2899,28.2899,51100.0
2006-09-06 13:40:00,46.02,46.03,46.01,46.03,31400.0,28.296,28.3022,28.2899,28.3022,31400.0
2006-09-06 13:45:00,46.03,46.04,46.02,46.03,33300.0,28.3022,28.3083,28.296,28.3022,33300.0
2006-09-06 13:50:00,46.03,46.03,46.0,46.0,69000.0,28.3022,28.3022,28.2837,28.2837,69000.0
2006-09-06 13:55:00,46.01,46.02,46.0,46.02,61500.0,28.2899,28.296,28.2837,28.296,61500.0
2006-09-06 14:00:00,46.01,46.04,45.97,46.02,150100.0,28.2899,28.3083,28.2653,28.296,150100.0
2006-09-06 14:05:00,46.02,46.02,45.96,45.99,65900.0,28.296,28.296,28.2591,28.2776,65900.0
2006-09-06 14:10:00,45.99,46.0,45.95,45.95,84000.0,28.2776,28.2837,28.253,28.253,84000.0
2006-09-06 14:15:00,45.95,45.98,45.94,45.97,84400.0,28.253,28.2714,28.2468,28.2653,84400.0
2006-09-06 14:20:00,45.97,45.99,45.95,45.96,100800.0,28.2653,28.2776,28.253,28.2591,100800.0
2006-09-06 14:25:00,45.96,45.99,45.95,45.96,79200.0,28.2591,28.2776,28.253,28.2591,79200.0
2006-09-06 14:30:00,45.96,45.96,45.94,45.96,136000.0,28.2591,28.2591,28.2468,28.2591,136000.0
2006-09-06 14:35:00,45.96,45.96,45.89,45.89,89500.0,28.2591,28.2591,28.2161,28.2161,89500.0
2006-09-06 14:40:00,45.9,45.9,45.85,45.87,102800.0,28.2222,28.2222,28.1915,28.2038,102800.0
2006-09-06 14:45:00,45.87,45.89,45.83,45.87,135200.0,28.2038,28.2161,28.1792,28.2038,135200.0
2006-09-06 14:50:00,45.87,45.9,45.83,45.84,157000.0,28.2038,28.2222,28.1792,28.1853,157000.0
2006-09-06 14:55:00,45.84,45.88,45.83,45.87,149500.0,28.1853,28.2099,28.1792,28.2038,149500.0
2006-09-06 15:00:00,45.87,45.88,45.85,45.85,81000.0,28.2038,28.2099,28.1915,28.1915,81000.0
2006-09-06 15:05:00,45.85,45.92,45.85,45.91,121400.0,28.1915,28.2345,28.1915,28.2284,121400.0
2006-09-06 15:10:00,45.91,45.95,45.89,45.92,93800.0,28.2284,28.253,28.2161,28.2345,93800.0
2006-09-06 15:15:00,45.92,45.95,45.9,45.91,89900.0,28.2345,28.253,28.2222,28.2284,89900.0
2006-09-06 15:20:00,45.91,45.93,45.9,45.93,69200.0,28.2284,28.2407,28.2222,28.2407,69200.0
2006-09-06 15:25:00,45.92,45.94,45.92,45.94,74500.0,28.2345,28.2468,28.2345,28.2468,74500.0
2006-09-06 15:30:00,45.94,45.94,45.91,45.93,98700.0,28.2468,28.2468,28.2284,28.2407,98700.0
2006-09-06 15:35:00,45.92,45.93,45.9,45.9,98800.0,28.2345,28.2407,28.2222,28.2222,98800.0
2006-09-06 15:40:00,45.9,45.92,45.9,45.91,147900.0,28.2222,28.2345,28.2222,28.2284,147900.0
2006-09-06 15:45:00,45.91,45.97,45.91,45.96,131800.0,28.2284,28.2653,28.2284,28.2591,131800.0
2006-09-06 15:50:00,45.96,45.96,45.92,45.94,154200.0,28.2591,28.2591,28.2345,28.2468,154200.0
2006-09-06 15:55:00,45.94,45.95,45.89,45.9,193200.0,28.2468,28.253,28.2161,28.2222,193200.0
2006-09-07 09:30:00,45.89,45.89,45.62,45.72,314800.0,28.2161,28.2161,28.0501,28.1116,314800.0
2006-09-07 09:35:00,45.74,45.86,45.74,45.86,83800.0,28.1239,28.1976,28.1239,28.1976,83800.0
2006-09-07 09:40:00,45.86,45.91,45.78,45.8,45700.0,28.1976,28.2284,28.1484,28.1607,45700.0
2006-09-07 09:45:00,45.8,45.86,45.79,45.85,89900.0,28.1607,28.1976,28.1546,28.1915,89900.0
2006-09-07 09:50:00,45.86,45.88,45.84,45.85,40800.0,28.1976,28.2099,28.1853,28.1915,40800.0
2006-09-07 09:55:00,45.85,45.88,45.84,45.88,105400.0,28.1915,28.2099,28.1853,28.2099,105400.0
2006-09-07 10:00:00,45.88,45.88,45.81,45.81,58200.0,28.2099,28.2099,28.1669,28.1669,58200.0
2006-09-07 10:05:00,45.81,45.83,45.8,45.8,53700.0,28.1669,28.1792,28.1607,28.1607,53700.0
2006-09-07 10:10:00,45.81,45.81,45.78,45.78,49200.0,28.1669,28.1669,28.1484,28.1484,49200.0
2006-09-07 10:15:00,45.76,45.76,45.71,45.71,123800.0,28.1361,28.1361,28.1054,28.1054,123800.0
2006-09-07 10:20:00,45.71,45.71,45.62,45.62,135000.0,28.1054,28.1054,28.0501,28.0501,135000.0
2006-09-07 10:25:00,45.62,45.64,45.61,45.61,98900.0,28.0501,28.0624,28.0439,28.0439,98900.0
2006-09-07 10:30:00,45.62,45.62,45.59,45.6,246000.0,28.0501,28.0501,28.0316,28.0378,246000.0
2006-09-07 10:35:00,45.6,45.6,45.57,45.58,100900.0,28.0378,28.0378,28.0193,28.0255,100900.0
2006-09-07 10:40:00,45.58,45.58,45.51,45.51,86800.0,28.0255,28.0255,27.9824,27.9824,86800.0
2006-09-07 10:45:00,45.51,45.51,45.36,45.37,103900.0,27.9824,27.9824,27.8902,27.8964,103900.0
2006-09-07 10:50:00,45.37,45.41,45.34,45.35,241000.0,27.8964,27.9209,27.8779,27.8841,241000.0
2006-09-07 10:55:00,45.35,45.44,45.34,45.42,135100.0,27.8841,27.9394,27.8779,27.9271,135100.0
2006-09-07 11:00:00,45.41,45.48,45.41,45.46,60800.0,27.9209,27.964,27.9209,27.9517,60800.0
2006-09-07 11:05:00,45.46,45.5,45.43,45.44,95500.0,27.9517,27.9763,27.9332,27.9394,95500.0
2006-09-07 11:10:00,45.44,45.48,45.41,45.41,52700.0,27.9394,27.964,27.9209,27.9209,52700.0
2006-09-07 11:15:00,45.42,45.43,45.4,45.4,50400.0,27.9271,27.9332,27.9148,27.9148,50400.0
2006-09-07 11:20:00,45.4,45.41,45.38,45.39,30900.0,27.9148,27.9209,27.9025,27.9087,30900.0
2006-09-07 11:25:00,45.38,45.42,45.38,45.41,60400.0,27.9025,27.9271,27.9025,27.9209,60400.0
2006-09-07 11:30:00,45.41,45.43,45.36,45.41,78100.0,27.9209,27.9332,27.8902,27.9209,78100.0
2006-09-07 11:35:00,45.42,45.42,45.37,45.38,54700.0,27.9271,27.9271,27.8964,27.9025,54700.0
2006-09-07 11:40:00,45.39,45.39,45.35,45.36,94800.0,27.9087,27.9087,27.8841,27.8902,94800.0
2006-09-07 11:45:00,45.36,45.37,45.34,45.36,57300.0,27.8902,27.8964,27.8779,27.8902,57300.0
2006-09-07 11:50:00,45.37,45.37,45.35,45.36,15200.0,27.8964,27.8964,27.8841,27.8902,15200.0
2006-09-07 11:55:00,45.36,45.49,45.35,45.47,93400.0,27.8902,27.9701,27.8841,27.9578,93400.0
2006-09-07 12:00:00,45.46,45.46,45.4,45.44,54000.0,27.9517,27.9517,27.9148,27.9394,54000.0
2006-09-07 12:05:00,45.44,45.45,45.41,45.41,51400.0,27.9394,27.9455,27.9209,27.9209,51400.0
2006-09-07 12:10:00,45.41,45.41,45.38,45.41,36000.0,27.9209,27.9209,27.9025,27.9209,36000.0
2006-09-07 12:15:00,45.42,45.42,45.36,45.38,42900.0,27.9271,27.9271,27.8902,27.9025,42900.0
2006-09-07 12:20:00,45.39,45.39,45.35,45.35,46900.0,27.9087,27.9087,27.8841,27.8841,46900.0
2006-09-07 12:25:00,45.35,45.39,45.35,45.39,45300.0,27.8841,27.9087,27.8841,27.9087,45300.0
2006-09-07 12:30:00,45.38,45.42,45.38,45.4,33600.0,27.9025,27.9271,27.9025,27.9148,33600.0
2006-09-07 12:35:00,45.39,45.4,45.38,45.38,22300.0,27.9087,27.9148,27.9025,27.9025,22300.0
2006-09-07 12:40:00,45.38,45.4,45.37,45.4,20400.0,27.9025,27.9148,27.8964,27.9148,20400.0
2006-09-07 12:45:00,45.39,45.4,45.39,45.4,21800.0,27.9087,27.9148,27.9087,27.9148,21800.0
2006-09-07 12:50:00,45.39,45.39,45.36,45.36,28200.0,27.9087,27.9087,27.8902,27.8902,28200.0
2006-09-07 12:55:00,45.36,45.37,45.35,45.35,17900.0,27.8902,27.8964,27.8841,27.8841,17900.0
2006-09-07 13:00:00,45.35,45.36,45.34,45.35,76400.0,27.8841,27.8902,27.8779,27.8841,76400.0
2006-09-07 13:05:00,45.35,45.36,45.35,45.36,70100.0,27.8841,27.8902,27.8841,27.8902,70100.0
2006-09-07 13:10:00,45.36,45.36,45.34,45.36,60700.0,27.8902,27.8902,27.8779,27.8902,60700.0
2006-09-07 13:15:00,45.35,45.36,45.34,45.36,39000.0,27.8841,27.8902,27.8779,27.8902,39000.0
2006-09-07 13:20:00,45.36,45.37,45.34,45.35,74400.0,27.8902,27.8964,27.8779,27.8841,74400.0
2006-09-07 13:25:00,45.35,45.36,45.34,45.34,65400.0,27.8841,27.8902,27.8779,27.8779,65400.0
2006-09-07 13:30:00,45.35,45.35,45.34,45.35,40100.0,27.8841,27.8841,27.8779,27.8841,40100.0
2006-09-07 13:35:00,45.34,45.4,45.34,45.4,70400.0,27.8779,27.9148,27.8779,27.9148,70400.0
2006-09-07 13:40:00,45.41,45.51,45.39,45.5,79600.0,27.9209,27.9824,27.9087,27.9763,79600.0
2006-09-07 13:45:00,45.49,45.56,45.48,45.54,111600.0,27.9701,28.0132,27.964,28.0009,111600.0
2006-09-07 13:50:00,45.54,45.54,45.5,45.51,54100.0,28.0009,28.0009,27.9763,27.9824,54100.0
2006-09-07 13:55:00,45.52,45.52,45.5,45.5,34400.0,27.9886,27.9886,27.9763,27.9763,34400.0
2006-09-07 14:00:00,45.51,45.51,45.42,45.44,72500.0,27.9824,27.9824,27.9271,27.9394,72500.0
2006-09-07 14:05:00,45.43,45.46,45.38,45.39,54200.0,27.9332,27.9517,27.9025,27.9087,54200.0
2006-09-07 14:10:00,45.4,45.44,45.39,45.42,50100.0,27.9148,27.9394,27.9087,27.9271,50100.0
2006-09-07 14:15:00,45.43,45.43,45.38,45.4,70600.0,27.9332,27.9332,27.9025,27.9148,70600.0
2006-09-07 14:20:00,45.39,45.39,45.37,45.38,45800.0,27.9087,27.9087,27.8964,27.9025,45800.0
2006-09-07 14:25:00,45.38,45.39,45.34,45.36,69500.0,27.9025,27.9087,27.8779,27.8902,69500.0
2006-09-07 14:30:00,45.36,45.39,45.35,45.35,55100.0,27.8902,27.9087,27.8841,27.8841,55100.0
2006-09-07 14:35:00,45.35,45.38,45.34,45.35,84400.0,27.8841,27.9025,27.8779,27.8841,84400.0
2006-09-07 14:40:00,45.35,45.36,45.29,45.29,80800.0,27.8841,27.8902,27.8472,27.8472,80800.0
2006-09-07 14:45:00,45.29,45.3,45.24,45.25,60900.0,27.8472,27.8533,27.8164,27.8226,60900.0
2006-09-07 14:50:00,45.26,45.29,45.24,45.27,60300.0,27.8287,27.8472,27.8164,27.8349,60300.0
2006-09-07 14:55:00,45.27,45.28,45.26,45.28,39900.0,27.8349,27.841,27.8287,27.841,39900.0
2006-09-07 15:00:00,45.27,45.28,45.25,45.26,122400.0,27.8349,27.841,27.8226,27.8287,122400.0
2006-09-07 15:05:00,45.25,45.27,45.24,45.26,205400.0,27.8226,27.8349,27.8164,27.8287,205400.0
2006-09-07 15:10:00,45.26,45.29,45.26,45.28,96500.0,27.8287,27.8472,27.8287,27.841,96500.0
2006-09-07 15:15:00,45.28,45.28,45.24,45.25,114500.0,27.841,27.841,27.8164,27.8226,114500.0
2006-09-07 15:20:00,45.26,45.28,45.25,45.26,161900.0,27.8287,27.841,27.8226,27.8287,161900.0
2006-09-07 15:25:00,45.26,45.3,45.25,45.28,100100.0,27.8287,27.8533,27.8226,27.841,100100.0
2006-09-07 15:30:00,45.28,45.28,45.21,45.21,139200.0,27.841,27.841,27.798,27.798,139200.0
2006-09-07 15:35:00,45.21,45.22,45.13,45.14,225700.0,27.798,27.8041,27.7488,27.7549,225700.0
2006-09-07 15:40:00,45.15,45.26,45.14,45.25,190400.0,27.7611,27.8287,27.7549,27.8226,190400.0
2006-09-07 15:45:00,45.26,45.26,45.2,45.2,218000.0,27.8287,27.8287,27.7918,27.7918,218000.0
2006-09-07 15:50:00,45.21,45.28,45.2,45.28,201400.0,27.798,27.841,27.7918,27.841,201400.0
2006-09-07 15:55:00,45.27,45.28,45.17,45.18,250800.0,27.8349,27.841,27.7734,27.7795,250800.0
2006-09-08 09:30:00,45.0,45.44,44.75,45.32,248100.0,27.6689,27.9394,27.5151,27.8656,248100.0
2006-09-08 09:35:00,45.32,45.37,45.31,45.36,46500.0,27.8656,27.8964,27.8595,27.8902,46500.0
2006-09-08 09:40:00,45.35,45.36,45.28,45.28,78000.0,27.8841,27.8902,27.841,27.841,78000.0
2006-09-08 09:45:00,45.28,45.29,45.17,45.17,98900.0,27.841,27.8472,27.7734,27.7734,98900.0
2006-09-08 09:50:00,45.17,45.18,45.12,45.16,126400.0,27.7734,27.7795,27.7426,27.7672,126400.0
2006-09-08 09:55:00,45.15,45.19,45.1,45.17,79800.0,27.7611,27.7857,27.7303,27.7734,79800.0
2006-09-08 10:00:00,45.16,45.17,44.96,44.98,155700.0,27.7672,27.7734,27.6443,27.6566,155700.0
2006-09-08 10:05:00,44.99,45.04,44.85,44.88,210000.0,27.6627,27.6934,27.5766,27.5951,210000.0
2006-09-08 10:10:00,44.88,44.9,44.77,44.78,196900.0,27.5951,27.6074,27.5274,27.5336,196900.0
2006-09-08 10:15:00,44.78,44.8,44.68,44.72,181100.0,27.5336,27.5459,27.4721,27.4967,181100.0
2006-09-08 10:20:00,44.73,44.79,44.69,44.7,123000.0,27.5028,27.5397,27.4782,27.4844,123000.0
2006-09-08 10:25:00,44.7,44.78,44.7,44.78,78400.0,27.4844,27.5336,27.4844,27.5336,78400.0
2006-09-08 10:30:00,44.78,44.86,44.76,44.82,193300.0,27.5336,27.5828,27.5213,27.5582,193300.0
2006-09-08 10:35:00,44.82,44.88,44.82,44.86,103500.0,27.5582,27.5951,27.5582,27.5828,103500.0
2006-09-08 10:40:00,44.86,44.89,44.85,44.87,37100.0,27.5828,27.6012,27.5766,27.5889,37100.0
2006-09-08 10:45:00,44.87,44.93,44.85,44.91,98600.0,27.5889,27.6258,27.5766,27.6135,98600.0
2006-09-08 10:50:00,44.92,44.95,44.91,44.92,62300.0,27.6197,27.6381,27.6135,27.6197,62300.0
2006-09-08 10:55:00,44.93,44.96,44.89,44.94,41300.0,27.6258,27.6443,27.6012,27.632,41300.0
2006-09-08 11:00:00,44.96,44.99,44.95,44.96,53200.0,27.6443,27.6627,27.6381,27.6443,53200.0
2006-09-08 11:05:00,44.97,45.02,44.96,45.01,46300.0,27.6504,27.6812,27.6443,27.675,46300.0
2006-09-08 11:10:00,45.01,45.04,44.95,44.95,78200.0,27.675,27.6934,27.6381,27.6381,78200.0
2006-09-08 11:15:00,44.96,44.96,44.95,44.95,58800.0,27.6443,27.6443,27.6381,27.6381,58800.0
2006-09-08 11:20:00,44.96,44.97,44.93,44.97,59100.0,27.6443,27.6504,27.6258,27.6504,59100.0
2006-09-08 11:25:00,44.96,45.0,44.96,45.0,38100.0,27.6443,27.6689,27.6443,27.6689,38100.0
2006-09-08 11:30:00,45.0,45.0,44.98,44.98,47800.0,27.6689,27.6689,27.6566,27.6566,47800.0
2006-09-08 11:35:00,44.98,44.99,44.93,44.95,108600.0,27.6566,27.6627,27.6258,27.6381,108600.0
2006-09-08 11:40:00,44.95,44.97,44.94,44.97,33700.0,27.6381,27.6504,27.632,27.6504,33700.0
2006-09-08 11:45:00,44.97,44.98,44.93,44.97,41900.0,27.6504,27.6566,27.6258,27.6504,41900.0
2006-09-08 11:50:00,44.97,45.02,44.97,45.02,23800.0,27.6504,27.6812,27.6504,27.6812,23800.0
2006-09-08 11:55:00,45.02,45.04,44.94,44.95,106400.0,27.6812,27.6934,27.632,27.6381,106400.0
2006-09-08 12:00:00,44.95,44.96,44.94,44.95,31300.0,27.6381,27.6443,27.632,27.6381,31300.0
2006-09-08 12:05:00,44.96,44.99,44.95,44.97,50600.0,27.6443,27.6627,27.6381,27.6504,50600.0
2006-09-08 12:10:00,44.96,44.98,44.95,44.97,31200.0,27.6443,27.6566,27.6381,27.6504,31200.0
2006-09-08 12:15:00,44.97,44.98,44.96,44.98,24200.0,27.6504,27.6566,27.6443,27.6566,24200.0
2006-09-08 12:20:00,44.97,44.98,44.96,44.96,30300.0,27.6504,27.6566,27.6443,27.6443,30300.0
2006-09-08 12:25:00,44.97,44.98,44.96,44.98,27300.0,27.6504,27.6566,27.6443,27.6566,27300.0
2006-09-08 12:30:00,44.98,44.99,44.96,44.96,69300.0,27.6566,27.6627,27.6443,27.6443,69300.0
2006-09-08 12:35:00,44.96,44.97,44.95,44.97,167200.0,27.6443,27.6504,27.6381,27.6504,167200.0
2006-09-08 12:40:00,44.97,44.98,44.96,44.97,44600.0,27.6504,27.6566,27.6443,27.6504,44600.0
2006-09-08 12:45:00,44.97,45.0,44.96,45.0,27100.0,27.6504,27.6689,27.6443,27.6689,27100.0
2006-09-08 12:50:00,45.0,45.01,44.99,45.01,44000.0,27.6689,27.675,27.6627,27.675,44000.0
2006-09-08 12:55:00,45.01,45.03,45.01,45.02,30400.0,27.675,27.6873,27.675,27.6812,30400.0
2006-09-08 13:00:00,45.03,45.05,45.01,45.05,57900.0,27.6873,27.6996,27.675,27.6996,57900.0
2006-09-08 13:05:00,45.05,45.05,45.03,45.03,64300.0,27.6996,27.6996,27.6873,27.6873,64300.0
2006-09-08 13:10:00,45.03,45.04,45.0,45.01,53900.0,27.6873,27.6934,27.6689,27.675,53900.0
2006-09-08 13:15:00,45.01,45.02,45.0,45.01,116800.0,27.675,27.6812,27.6689,27.675,116800.0
2006-09-08 13:20:00,45.02,45.07,45.01,45.07,67200.0,27.6812,27.7119,27.675,27.7119,67200.0
2006-09-08 13:25:00,45.08,45.13,45.08,45.12,72900.0,27.718,27.7488,27.718,27.7426,72900.0
2006-09-08 13:30:00,45.12,45.13,45.11,45.12,23300.0,27.7426,27.7488,27.7365,27.7426,23300.0
2006-09-08 13:35:00,45.13,45.14,45.09,45.09,43500.0,27.7488,27.7549,27.7242,27.7242,43500.0
2006-09-08 13:40:00,45.1,45.1,45.05,45.05,41400.0,27.7303,27.7303,27.6996,27.6996,41400.0
2006-09-08 13:45:00,45.05,45.06,45.04,45.05,44600.0,27.6996,27.7057,27.6934,27.6996,44600.0
2006-09-08 13:50:00,45.05,45.07,45.05,45.06,49100.0,27.6996,27.7119,27.6996,27.7057,49100.0
2006-09-08 13:55:00,45.07,45.19,45.07,45.19,114000.0,27.7119,27.7857,27.7119,27.7857,114000.0
2006-09-08 14:00:00,45.19,45.22,45.17,45.21,91400.0,27.7857,27.8041,27.7734,27.798,91400.0
2006-09-08 14:05:00,45.2,45.21,45.19,45.2,40800.0,27.7918,27.798,27.7857,27.7918,40800.0
2006-09-08 14:10:00,45.2,45.22,45.18,45.18,66000.0,27.7918,27.8041,27.7795,27.7795,66000.0
2006-09-08 14:15:00,45.18,45.22,45.16,45.17,51000.0,27.7795,27.8041,27.7672,27.7734,51000.0
2006-09-08 14:20:00,45.17,45.19,45.16,45.18,43500.0,27.7734,27.7857,27.7672,27.7795,43500.0
2006-09-08 14:25:00,45.18,45.21,45.18,45.2,45100.0,27.7795,27.798,27.7795,27.7918,45100.0
2006-09-08 14:30:00,45.2,45.21,45.12,45.14,90200.0,27.7918,27.798,27.7426,27.7549,90200.0
2006-09-08 14:35:00,45.13,45.17,45.13,45.17,72100.0,27.7488,27.7734,27.7488,27.7734,72100.0
2006-09-08 14:40:00,45.16,45.19,45.16,45.18,70000.0,27.7672,27.7857,27.7672,27.7795,70000.0
2006-09-08 14:45:00,45.18,45.22,45.18,45.2,65900.0,27.7795,27.8041,27.7795,27.7918,65900.0
2006-09-08 14:50:00,45.21,45.23,45.19,45.22,59400.0,27.798,27.8103,27.7857,27.8041,59400.0
2006-09-08 14:55:00,45.22,45.27,45.22,45.26,64800.0,27.8041,27.8349,27.8041,27.8287,64800.0
2006-09-08 15:00:00,45.26,45.27,45.25,45.27,38200.0,27.8287,27.8349,27.8226,27.8349,38200.0
2006-09-08 15:05:00,45.27,45.27,45.2,45.23,70700.0,27.8349,27.8349,27.7918,27.8103,70700.0
2006-09-08 15:10:00,45.23,45.32,45.22,45.32,51200.0,27.8103,27.8656,27.8041,27.8656,51200.0
2006-09-08 15:15:00,45.32,45.32,45.3,45.31,45900.0,27.8656,27.8656,27.8533,27.8595,45900.0
2006-09-08 15:20:00,45.31,45.32,45.29,45.29,72600.0,27.8595,27.8656,27.8472,27.8472,72600.0
2006-09-08 15:25:00,45.29,45.3,45.28,45.29,56900.0,27.8472,27.8533,27.841,27.8472,56900.0
2006-09-08 15:30:00,45.29,45.3,45.23,45.23,75000.0,27.8472,27.8533,27.8103,27.8103,75000.0
2006-09-08 15:35:00,45.23,45.24,45.22,45.23,41800.0,27.8103,27.8164,27.8041,27.8103,41800.0
2006-09-08 15:40:00,45.22,45.24,45.22,45.22,85400.0,27.8041,27.8164,27.8041,27.8041,85400.0
2006-09-08 15:45:00,45.22,45.25,45.2,45.24,152600.0,27.8041,27.8226,27.7918,27.8164,152600.0
2006-09-08 15:50:00,45.25,45.25,45.22,45.25,77900.0,27.8226,27.8226,27.8041,27.8226,77900.0
2006-09-08 15:55:00,45.25,45.27,45.22,45.23,131800.0,27.8226,27.8349,27.8041,27.8103,131800.0
2006-09-11 09:30:00,45.59,45.59,45.12,45.26,255600.0,28.0316,28.0316,27.7426,27.8287,255600.0
2006-09-11 09:35:00,45.27,45.41,45.26,45.4,103100.0,27.8349,27.9209,27.8287,27.9148,103100.0
2006-09-11 09:40:00,45.4,45.47,45.4,45.47,127300.0,27.9148,27.9578,27.9148,27.9578,127300.0
2006-09-11 09:45:00,45.47,45.49,45.44,45.48,127800.0,27.9578,27.9701,27.9394,27.964,127800.0
2006-09-11 09:50:00,45.49,45.51,45.45,45.48,279700.0,27.9701,27.9824,27.9455,27.964,279700.0
2006-09-11 09:55:00,45.48,45.5,45.42,45.45,181100.0,27.964,27.9763,27.9271,27.9455,181100.0
2006-09-11 10:00:00,45.45,45.49,45.45,45.46,104900.0,27.9455,27.9701,27.9455,27.9517,104900.0
2006-09-11 10:05:00,45.45,45.47,45.43,45.44,98400.0,27.9455,27.9578,27.9332,27.9394,98400.0
2006-09-11 10:10:00,45.44,45.46,45.43,45.45,100200.0,27.9394,27.9517,27.9332,27.9455,100200.0
2006-09-11 10:15:00,45.45,45.45,45.4,45.4,120900.0,27.9455,27.9455,27.9148,27.9148,120900.0
2006-09-11 10:20:00,45.4,45.44,45.4,45.43,41700.0,27.9148,27.9394,27.9148,27.9332,41700.0
2006-09-11 10:25:00,45.43,45.44,45.36,45.36,59500.0,27.9332,27.9394,27.8902,27.8902,59500.0
2006-09-11 10:30:00,45.36,45.37,45.32,45.34,95700.0,27.8902,27.8964,27.8656,27.8779,95700.0
2006-09-11 10:35:00,45.33,45.35,45.31,45.35,59900.0,27.8718,27.8841,27.8595,27.8841,59900.0
2006-09-11 10:40:00,45.36,45.39,45.32,45.33,113000.0,27.8902,27.9087,27.8656,27.8718,113000.0
2006-09-11 10:45:00,45.32,45.32,45.27,45.29,85600.0,27.8656,27.8656,27.8349,27.8472,85600.0
2006-09-11 10:50:00,45.29,45.3,45.27,45.28,74200.0,27.8472,27.8533,27.8349,27.841,74200.0
2006-09-11 10:55:00,45.29,45.29,45.25,45.28,55400.0,27.8472,27.8472,27.8226,27.841,55400.0
2006-09-11 11:00:00,45.28,45.33,45.26,45.28,140000.0,27.841,27.8718,27.8287,27.841,140000.0
2006-09-11 11:05:00,45.28,45.32,45.27,45.29,100800.0,27.841,27.8656,27.8349,27.8472,100800.0
2006-09-11 11:10:00,45.29,45.31,45.24,45.29,88200.0,27.8472,27.8595,27.8164,27.8472,88200.0
2006-09-11 11:15:00,45.29,45.31,45.28,45.29,110700.0,27.8472,27.8595,27.841,27.8472,110700.0
2006-09-11 11:20:00,45.28,45.33,45.28,45.29,90200.0,27.841,27.8718,27.841,27.8472,90200.0
2006-09-11 11:25:00,45.3,45.35,45.28,45.33,58500.0,27.8533,27.8841,27.841,27.8718,58500.0
2006-09-11 11:30:00,45.34,45.34,45.28,45.29,64700.0,27.8779,27.8779,27.841,27.8472,64700.0
2006-09-11 11:35:00,45.3,45.32,45.29,45.3,136900.0,27.8533,27.8656,27.8472,27.8533,136900.0
2006-09-11 11:40:00,45.3,45.31,45.28,45.28,44500.0,27.8533,27.8595,27.841,27.841,44500.0
2006-09-11 11:45:00,45.28,45.29,45.23,45.24,91000.0,27.841,27.8472,27.8103,27.8164,91000.0
2006-09-11 11:50:00,45.25,45.26,45.2,45.22,44300.0,27.8226,27.8287,27.7918,27.8041,44300.0
2006-09-11 11:55:00,45.23,45.25,45.22,45.25,78900.0,27.8103,27.8226,27.8041,27.8226,78900.0
2006-09-11 12:00:00,45.25,45.27,45.21,45.27,145800.0,27.8226,27.8349,27.798,27.8349,145800.0
2006-09-11 12:05:00,45.27,45.31,45.25,45.26,110400.0,27.8349,27.8595,27.8226,27.8287,110400.0
2006-09-11 12:10:00,45.27,45.33,45.25,45.31,88800.0,27.8349,27.8718,27.8226,27.8595,88800.0
2006-09-11 12:15:00,45.31,45.35,45.3,45.33,116100.0,27.8595,27.8841,27.8533,27.8718,116100.0
2006-09-11 12:20:00,45.34,45.36,45.33,45.33,74100.0,27.8779,27.8902,27.8718,27.8718,74100.0
2006-09-11 12:25:00,45.33,45.36,45.33,45.35,66700.0,27.8718,27.8902,27.8718,27.8841,66700.0
2006-09-11 12:30:00,45.34,45.36,45.31,45.31,68600.0,27.8779,27.8902,27.8595,27.8595,68600.0
2006-09-11 12:35:00,45.31,45.32,45.28,45.32,73100.0,27.8595,27.8656,27.841,27.8656,73100.0
2006-09-11 12:40:00,45.32,45.36,45.3,45.31,59700.0,27.8656,27.8902,27.8533,27.8595,59700.0
2006-09-11 12:45:00,45.31,45.32,45.3,45.3,79300.0,27.8595,27.8656,27.8533,27.8533,79300.0
2006-09-11 12:50:00,45.3,45.31,45.27,45.28,42100.0,27.8533,27.8595,27.8349,27.841,42100.0
2006-09-11 12:55:00,45.28,45.32,45.27,45.29,88600.0,27.841,27.8656,27.8349,27.8472,88600.0
2006-09-11 13:00:00,45.29,45.33,45.27,45.27,54100.0,27.8472,27.8718,27.8349,27.8349,54100.0
2006-09-11 13:05:00,45.28,45.29,45.25,45.27,110100.0,27.841,27.8472,27.8226,27.8349,110100.0
2006-09-11 13:10:00,45.27,45.28,45.25,45.28,66000.0,27.8349,27.841,27.8226,27.841,66000.0
2006-09-11 13:15:00,45.27,45.31,45.27,45.31,36300.0,27.8349,27.8595,27.8349,27.8595,36300.0
2006-09-11 13:20:00,45.31,45.38,45.31,45.35,85100.0,27.8595,27.9025,27.8595,27.8841,85100.0
2006-09-11 13:25:00,45.35,45.39,45.33,45.36,73300.0,27.8841,27.9087,27.8718,27.8902,73300.0
2006-09-11 13:30:00,45.36,45.36,45.31,45.33,42100.0,27.8902,27.8902,27.8595,27.8718,42100.0
2006-09-11 13:35:00,45.33,45.33,45.29,45.33,45600.0,27.8718,27.8718,27.8472,27.8718,45600.0
2006-09-11 13:40:00,45.32,45.34,45.32,45.34,43900.0,27.8656,27.8779,27.8656,27.8779,43900.0
2006-09-11 13:45:00,45.33,45.35,45.3,45.33,23800.0,27.8718,27.8841,27.8533,27.8718,23800.0
2006-09-11 13:50:00,45.34,45.35,45.32,45.32,24900.0,27.8779,27.8841,27.8656,27.8656,24900.0
2006-09-11 13:55:00,45.33,45.34,45.32,45.33,34700.0,27.8718,27.8779,27.8656,27.8718,34700.0
2006-09-11 14:00:00,45.34,45.35,45.31,45.31,64100.0,27.8779,27.8841,27.8595,27.8595,64100.0
2006-09-11 14:05:00,45.31,45.37,45.31,45.35,51600.0,27.8595,27.8964,27.8595,27.8841,51600.0
2006-09-11 14:10:00,45.35,45.38,45.33,45.35,56000.0,27.8841,27.9025,27.8718,27.8841,56000.0
2006-09-11 14:15:00,45.35,45.37,45.34,45.36,49400.0,27.8841,27.8964,27.8779,27.8902,49400.0
2006-09-11 14:20:00,45.37,45.37,45.35,45.35,18000.0,27.8964,27.8964,27.8841,27.8841,18000.0
2006-09-11 14:25:00,45.36,45.36,45.33,45.33,27800.0,27.8902,27.8902,27.8718,27.8718,27800.0
2006-09-11 14:30:00,45.33,45.34,45.3,45.31,102300.0,27.8718,27.8779,27.8533,27.8595,102300.0
2006-09-11 14:35:00,45.3,45.34,45.3,45.33,71500.0,27.8533,27.8779,27.8533,27.8718,71500.0
2006-09-11 14:40:00,45.34,45.34,45.33,45.33,35200.0,27.8779,27.8779,27.8718,27.8718,35200.0
2006-09-11 14:45:00,45.33,45.37,45.33,45.36,36300.0,27.8718,27.8964,27.8718,27.8902,36300.0
2006-09-11 14:50:00,45.36,45.37,45.34,45.36,67700.0,27.8902,27.8964,27.8779,27.8902,67700.0
2006-09-11 14:55:00,45.35,45.38,45.34,45.36,81800.0,27.8841,27.9025,27.8779,27.8902,81800.0
2006-09-11 15:00:00,45.36,45.37,45.34,45.34,41000.0,27.8902,27.8964,27.8779,27.8779,41000.0
2006-09-11 15:05:00,45.35,45.35,45.28,45.29,67000.0,27.8841,27.8841,27.841,27.8472,67000.0
2006-09-11 15:10:00,45.29,45.3,45.24,45.26,93100.0,27.8472,27.8533,27.8164,27.8287,93100.0
2006-09-11 15:15:00,45.25,45.27,45.23,45.26,67700.0,27.8226,27.8349,27.8103,27.8287,67700.0
2006-09-11 15:20:00,45.25,45.25,45.21,45.21,58700.0,27.8226,27.8226,27.798,27.798,58700.0
2006-09-11 15:25:00,45.22,45.26,45.22,45.25,48100.0,27.8041,27.8287,27.8041,27.8226,48100.0
2006-09-11 15:30:00,45.25,45.32,45.25,45.3,62500.0,27.8226,27.8656,27.8226,27.8533,62500.0
2006-09-11 15:35:00,45.3,45.33,45.3,45.31,52700.0,27.8533,27.8718,27.8533,27.8595,52700.0
2006-09-11 15:40:00,45.31,45.32,45.28,45.32,108500.0,27.8595,27.8656,27.841,27.8656,108500.0
2006-09-11 15:45:00,45.31,45.35,45.29,45.34,134200.0,27.8595,27.8841,27.8472,27.8779,134200.0
2006-09-11 15:50:00,45.34,45.38,45.32,45.32,178700.0,27.8779,27.9025,27.8656,27.8656,178700.0
2006-09-11 15:55:00,45.31,45.38,45.31,45.38,147700.0,27.8595,27.9025,27.8595,27.9025,147700.0
2006-09-12 09:30:00,45.39,45.55,45.39,45.49,293600.0,27.9087,28.007,27.9087,27.9701,293600.0
2006-09-12 09:35:00,45.48,45.5,45.36,45.4,82600.0,27.964,27.9763,27.8902,27.9148,82600.0
2006-09-12 09:40:00,45.4,45.4,45.3,45.31,75700.0,27.9148,27.9148,27.8533,27.8595,75700.0
2006-09-12 09:45:00,45.3,45.37,45.29,45.33,67300.0,27.8533,27.8964,27.8472,27.8718,67300.0
2006-09-12 09:50:00,45.34,45.4,45.32,45.35,82000.0,27.8779,27.9148,27.8656,27.8841,82000.0
2006-09-12 09:55:00,45.36,45.4,45.34,45.38,88100.0,27.8902,27.9148,27.8779,27.9025,88100.0
2006-09-12 10:00:00,45.39,45.45,45.39,45.43,133200.0,27.9087,27.9455,27.9087,27.9332,133200.0
2006-09-12 10:05:00,45.43,45.49,45.4,45.41,78000.0,27.9332,27.9701,27.9148,27.9209,78000.0
2006-09-12 10:10:00,45.42,45.44,45.36,45.4,120000.0,27.9271,27.9394,27.8902,27.9148,120000.0
2006-09-12 10:15:00,45.4,45.41,45.37,45.38,103700.0,27.9148,27.9209,27.8964,27.9025,103700.0
2006-09-12 10:20:00,45.37,45.4,45.33,45.39,60000.0,27.8964,27.9148,27.8718,27.9087,60000.0
2006-09-12 10:25:00,45.39,45.49,45.38,45.49,86300.0,27.9087,27.9701,27.9025,27.9701,86300.0
2006-09-12 10:30:00,45.49,45.54,45.48,45.48,111300.0,27.9701,28.0009,27.964,27.964,111300.0
2006-09-12 10:35:00,45.48,45.48,45.4,45.42,49200.0,27.964,27.964,27.9148,27.9271,49200.0
2006-09-12 10:40:00,45.41,45.43,45.4,45.41,60700.0,27.9209,27.9332,27.9148,27.9209,60700.0
2006-09-12 10:45:00,45.41,45.41,45.37,45.4,68000.0,27.9209,27.9209,27.8964,27.9148,68000.0
2006-09-12 10:50:00,45.41,45.42,45.38,45.4,86200.0,27.9209,27.9271,27.9025,27.9148,86200.0
2006-09-12 10:55:00,45.4,45.46,45.39,45.43,107200.0,27.9148,27.9517,27.9087,27.9332,107200.0
2006-09-12 11:00:00,45.43,45.46,45.4,45.44,171600.0,27.9332,27.9517,27.9148,27.9394,171600.0
2006-09-12 11:05:00,45.44,45.47,45.42,45.44,112300.0,27.9394,27.9578,27.9271,27.9394,112300.0
2006-09-12 11:10:00,45.43,45.46,45.43,45.44,68400.0,27.9332,27.9517,27.9332,27.9394,68400.0
2006-09-12 11:15:00,45.44,45.46,45.4,45.41,51700.0,27.9394,27.9517,27.9148,27.9209,51700.0
2006-09-12 11:20:00,45.41,45.45,45.4,45.42,75900.0,27.9209,27.9455,27.9148,27.9271,75900.0
2006-09-12 11:25:00,45.43,45.46,45.41,45.44,97100.0,27.9332,27.9517,27.9209,27.9394,97100.0
2006-09-12 11:30:00,45.43,45.48,45.43,45.47,74000.0,27.9332,27.964,27.9332,27.9578,74000.0
2006-09-12 11:35:00,45.47,45.51,45.46,45.49,137800.0,27.9578,27.9824,27.9517,27.9701,137800.0
2006-09-12 11:40:00,45.49,45.5,45.45,45.45,185400.0,27.9701,27.9763,27.9455,27.9455,185400.0
2006-09-12 11:45:00,45.45,45.46,45.41,45.44,50000.0,27.9455,27.9517,27.9209,27.9394,50000.0
2006-09-12 11:50:00,45.43,45.45,45.41,45.43,80500.0,27.9332,27.9455,27.9209,27.9332,80500.0
2006-09-12 11:55:00,45.42,45.44,45.39,45.43,183400.0,27.9271,27.9394,27.9087,27.9332,183400.0
2006-09-12 12:00:00,45.44,45.45,45.41,45.43,123900.0,27.9394,27.9455,27.9209,27.9332,123900.0
2006-09-12 12:05:00,45.43,45.46,45.43,45.44,78500.0,27.9332,27.9517,27.9332,27.9394,78500.0
2006-09-12 12:10:00,45.45,45.46,45.44,45.45,72500.0,27.9455,27.9517,27.9394,27.9455,72500.0
2006-09-12 12:15:00,45.45,45.47,45.43,45.47,167900.0,27.9455,27.9578,27.9332,27.9578,167900.0
2006-09-12 12:20:00,45.47,45.47,45.43,45.43,153600.0,27.9578,27.9578,27.9332,27.9332,153600.0
2006-09-12 12:25:00,45.44,45.45,45.42,45.44,64400.0,27.9394,27.9455,27.9271,27.9394,64400.0
2006-09-12 12:30:00,45.44,45.47,45.43,45.47,21700.0,27.9394,27.9578,27.9332,27.9578,21700.0
2006-09-12 12:35:00,45.45,45.5,45.44,45.5,58400.0,27.9455,27.9763,27.9394,27.9763,58400.0
2006-09-12 12:40:00,45.49,45.52,45.49,45.5,60600.0,27.9701,27.9886,27.9701,27.9763,60600.0
2006-09-12 12:45:00,45.51,45.51,45.5,45.51,47300.0,27.9824,27.9824,27.9763,27.9824,47300.0
2006-09-12 12:50:00,45.5,45.52,45.49,45.51,37200.0,27.9763,27.9886,27.9701,27.9824,37200.0
2006-09-12 12:55:00,45.52,45.53,45.51,45.52,66900.0,27.9886,27.9947,27.9824,27.9886,66900.0
2006-09-12 13:00:00,45.52,45.52,45.44,45.45,103800.0,27.9886,27.9886,27.9394,27.9455,103800.0
2006-09-12 13:05:00,45.44,45.47,45.41,45.45,51700.0,27.9394,27.9578,27.9209,27.9455,51700.0
2006-09-12 13:10:00,45.46,45.47,45.45,45.45,24400.0,27.9517,27.9578,27.9455,27.9455,24400.0
2006-09-12 13:15:00,45.45,45.45,45.36,45.4,95400.0,27.9455,27.9455,27.8902,27.9148,95400.0
2006-09-12 13:20:00,45.4,45.43,45.36,45.42,81900.0,27.9148,27.9332,27.8902,27.9271,81900.0
2006-09-12 13:25:00,45.42,45.43,45.4,45.42,41300.0,27.9271,27.9332,27.9148,27.9271,41300.0
2006-09-12 13:30:00,45.42,45.45,45.41,45.43,52300.0,27.9271,27.9455,27.9209,27.9332,52300.0
2006-09-12 13:35:00,45.44,45.45,45.43,45.44,62500.0,27.9394,27.9455,27.9332,27.9394,62500.0
2006-09-12 13:40:00,45.45,45.54,45.44,45.53,101900.0,27.9455,28.0009,27.9394,27.9947,101900.0
2006-09-12 13:45:00,45.53,45.58,45.52,45.58,121700.0,27.9947,28.0255,27.9886,28.0255,121700.0
2006-09-12 13:50:00,45.58,45.6,45.56,45.56,96100.0,28.0255,28.0378,28.0132,28.0132,96100.0
2006-09-12 13:55:00,45.57,45.58,45.55,45.56,50600.0,28.0193,28.0255,28.007,28.0132,50600.0
2006-09-12 14:00:00,45.55,45.57,45.55,45.55,42000.0,28.007,28.0193,28.007,28.007,42000.0
2006-09-12 14:05:00,45.55,45.57,45.53,45.54,47600.0,28.007,28.0193,27.9947,28.0009,47600.0
2006-09-12 14:10:00,45.55,45.55,45.54,45.55,71100.0,28.007,28.007,28.0009,28.007,71100.0
2006-09-12 14:15:00,45.55,45.6,45.54,45.6,106700.0,28.007,28.0378,28.0009,28.0378,106700.0
2006-09-12 14:20:00,45.6,45.61,45.56,45.56,59100.0,28.0378,28.0439,28.0132,28.0132,59100.0
2006-09-12 14:25:00,45.57,45.59,45.55,45.58,147800.0,28.0193,28.0316,28.007,28.0255,147800.0
2006-09-12 14:30:00,45.57,45.62,45.57,45.61,105600.0,28.0193,28.0501,28.0193,28.0439,105600.0
2006-09-12 14:35:00,45.61,45.67,45.6,45.65,149400.0,28.0439,28.0808,28.0378,28.0685,149400.0
2006-09-12 14:40:00,45.65,45.7,45.65,45.68,85500.0,28.0685,28.0993,28.0685,28.087,85500.0
2006-09-12 14:45:00,45.68,45.74,45.68,45.73,85400.0,28.087,28.1239,28.087,28.1177,85400.0
2006-09-12 14:50:00,45.74,45.78,45.73,45.78,121700.0,28.1239,28.1484,28.1177,28.1484,121700.0
2006-09-12 14:55:00,45.79,45.91,45.79,45.89,203300.0,28.1546,28.2284,28.1546,28.2161,203300.0
2006-09-12 15:00:00,45.9,45.92,45.89,45.9,144000.0,28.2222,28.2345,28.2161,28.2222,144000.0
2006-09-12 15:05:00,45.9,45.98,45.89,45.97,188600.0,28.2222,28.2714,28.2161,28.2653,188600.0
2006-09-12 15:10:00,45.96,46.0,45.95,45.98,133100.0,28.2591,28.2837,28.253,28.2714,133100.0
2006-09-12 15:15:00,45.98,45.99,45.93,45.94,109900.0,28.2714,28.2776,28.2407,28.2468,109900.0
2006-09-12 15:20:00,45.93,45.94,45.9,45.9,57500.0,28.2407,28.2468,28.2222,28.2222,57500.0
2006-09-12 15:25:00,45.91,45.94,45.9,45.94,101900.0,28.2284,28.2468,28.2222,28.2468,101900.0
2006-09-12 15:30:00,45.94,45.95,45.93,45.95,206900.0,28.2468,28.253,28.2407,28.253,206900.0
2006-09-12 15:35:00,45.95,45.98,45.94,45.98,157800.0,28.253,28.2714,28.2468,28.2714,157800.0
2006-09-12 15:40:00,45.97,45.99,45.97,45.99,184700.0,28.2653,28.2776,28.2653,28.2776,184700.0
2006-09-12 15:45:00,45.99,46.0,45.97,45.97,252500.0,28.2776,28.2837,28.2653,28.2653,252500.0
2006-09-12 15:50:00,45.97,45.98,45.97,45.98,137600.0,28.2653,28.2714,28.2653,28.2714,137600.0
2006-09-12 15:55:00,45.98,46.02,45.97,46.0,253800.0,28.2714,28.296,28.2653,28.2837,253800.0
2006-09-13 09:30:00,46.01,46.01,45.73,45.78,223100.0,28.2899,28.2899,28.1177,28.1484,223100.0
2006-09-13 09:35:00,45.78,46.03,45.78,45.99,615100.0,28.1484,28.3022,28.1484,28.2776,615100.0
2006-09-13 09:40:00,46.0,46.03,45.92,45.95,102500.0,28.2837,28.3022,28.2345,28.253,102500.0
2006-09-13 09:45:00,45.95,45.99,45.94,45.94,96200.0,28.253,28.2776,28.2468,28.2468,96200.0
2006-09-13 09:50:00,45.95,45.98,45.94,45.95,81400.0,28.253,28.2714,28.2468,28.253,81400.0
2006-09-13 09:55:00,45.95,46.02,45.94,45.99,77400.0,28.253,28.296,28.2468,28.2776,77400.0
2006-09-13 10:00:00,45.99,46.0,45.94,45.95,57800.0,28.2776,28.2837,28.2468,28.253,57800.0
2006-09-13 10:05:00,45.95,46.0,45.94,45.95,226800.0,28.253,28.2837,28.2468,28.253,226800.0
2006-09-13 10:10:00,45.95,45.97,45.94,45.96,113300.0,28.253,28.2653,28.2468,28.2591,113300.0
2006-09-13 10:15:00,45.96,46.15,45.95,46.15,127800.0,28.2591,28.3759,28.253,28.3759,127800.0
2006-09-13 10:20:00,46.15,46.17,46.03,46.04,100200.0,28.3759,28.3882,28.3022,28.3083,100200.0
2006-09-13 10:25:00,46.05,46.16,46.03,46.16,84900.0,28.3145,28.3821,28.3022,28.3821,84900.0
2006-09-13 10:30:00,46.16,46.21,46.11,46.21,157300.0,28.3821,28.4128,28.3514,28.4128,157300.0
2006-09-13 10:35:00,46.21,46.25,46.18,46.18,116200.0,28.4128,28.4374,28.3944,28.3944,116200.0
2006-09-13 10:40:00,46.17,46.18,46.11,46.15,92100.0,28.3882,28.3944,28.3514,28.3759,92100.0
2006-09-13 10:45:00,46.15,46.17,46.13,46.16,73800.0,28.3759,28.3882,28.3636,28.3821,73800.0
2006-09-13 10:50:00,46.15,46.2,46.11,46.17,159000.0,28.3759,28.4067,28.3514,28.3882,159000.0
2006-09-13 10:55:00,46.17,46.17,46.13,46.14,41500.0,28.3882,28.3882,28.3636,28.3698,41500.0
2006-09-13 11:00:00,46.13,46.13,46.11,46.11,55900.0,28.3636,28.3636,28.3514,28.3514,55900.0
2006-09-13 11:05:00,46.12,46.15,46.11,46.11,71900.0,28.3575,28.3759,28.3514,28.3514,71900.0
2006-09-13 11:10:00,46.11,46.13,46.08,46.08,113400.0,28.3514,28.3636,28.3329,28.3329,113400.0
2006-09-13 11:15:00,46.09,46.09,46.05,46.07,52800.0,28.3391,28.3391,28.3145,28.3268,52800.0
2006-09-13 11:20:00,46.07,46.07,46.03,46.04,128600.0,28.3268,28.3268,28.3022,28.3083,128600.0
2006-09-13 11:25:00,46.04,46.09,46.04,46.08,142000.0,28.3083,28.3391,28.3083,28.3329,142000.0
2006-09-13 11:30:00,46.08,46.15,46.08,46.11,87000.0,28.3329,28.3759,28.3329,28.3514,87000.0
2006-09-13 11:35:00,46.12,46.16,46.11,46.15,70400.0,28.3575,28.3821,28.3514,28.3759,70400.0
2006-09-13 11:40:00,46.15,46.15,46.05,46.09,238200.0,28.3759,28.3759,28.3145,28.3391,238200.0
2006-09-13 11:45:00,46.09,46.14,46.08,46.13,59000.0,28.3391,28.3698,28.3329,28.3636,59000.0
2006-09-13 11:50:00,46.13,46.14,46.09,46.1,108400.0,28.3636,28.3698,28.3391,28.3452,108400.0
2006-09-13 11:55:00,46.1,46.16,46.09,46.16,65300.0,28.3452,28.3821,28.3391,28.3821,65300.0
2006-09-13 12:00:00,46.16,46.17,46.12,46.17,100400.0,28.3821,28.3882,28.3575,28.3882,100400.0
2006-09-13 12:05:00,46.16,46.21,46.16,46.21,59600.0,28.3821,28.4128,28.3821,28.4128,59600.0
2006-09-13 12:10:00,46.2,46.29,46.2,46.29,83800.0,28.4067,28.462,28.4067,28.462,83800.0
2006-09-13 12:15:00,46.29,46.31,46.25,46.3,86800.0,28.462,28.4743,28.4374,28.4682,86800.0
2006-09-13 12:20:00,46.31,46.35,46.29,46.34,73000.0,28.4743,28.4989,28.462,28.4928,73000.0
2006-09-13 12:25:00,46.34,46.36,46.34,46.34,44600.0,28.4928,28.5051,28.4928,28.4928,44600.0
2006-09-13 12:30:00,46.34,46.37,46.33,46.35,76800.0,28.4928,28.5112,28.4866,28.4989,76800.0
2006-09-13 12:35:00,46.35,46.36,46.32,46.34,49800.0,28.4989,28.5051,28.4805,28.4928,49800.0
2006-09-13 12:40:00,46.34,46.38,46.34,46.38,100600.0,28.4928,28.5174,28.4928,28.5174,100600.0
2006-09-13 12:45:00,46.38,46.44,46.38,46.42,62400.0,28.5174,28.5543,28.5174,28.542,62400.0
2006-09-13 12:50:00,46.41,46.43,46.38,46.38,38700.0,28.5358,28.5481,28.5174,28.5174,38700.0
2006-09-13 12:55:00,46.38,46.42,46.35,46.35,106900.0,28.5174,28.542,28.4989,28.4989,106900.0
2006-09-13 13:00:00,46.35,46.38,46.31,46.37,108200.0,28.4989,28.5174,28.4743,28.5112,108200.0
2006-09-13 13:05:00,46.38,46.46,46.35,46.45,164400.0,28.5174,28.5666,28.4989,28.5604,164400.0
2006-09-13 13:10:00,46.45,46.52,46.44,46.51,230800.0,28.5604,28.6034,28.5543,28.5973,230800.0
2006-09-13 13:15:00,46.51,46.57,46.5,46.55,133000.0,28.5973,28.6342,28.5911,28.6219,133000.0
2006-09-13 13:20:00,46.55,46.58,46.51,46.55,268100.0,28.6219,28.6403,28.5973,28.6219,268100.0
2006-09-13 13:25:00,46.55,46.55,46.49,46.52,165700.0,28.6219,28.6219,28.585,28.6034,165700.0
2006-09-13 13:30:00,46.52,46.53,46.47,46.5,67500.0,28.6034,28.6096,28.5727,28.5911,67500.0
2006-09-13 13:35:00,46.5,46.62,46.5,46.6,243600.0,28.5911,28.6649,28.5911,28.6526,243600.0
2006-09-13 13:40:00,46.6,46.65,46.57,46.58,120800.0,28.6526,28.6834,28.6342,28.6403,120800.0
2006-09-13 13:45:00,46.58,46.6,46.55,46.6,58500.0,28.6403,28.6526,28.6219,28.6526,58500.0
2006-09-13 13:50:00,46.6,46.61,46.56,46.56,101000.0,28.6526,28.6588,28.628,28.628,101000.0
2006-09-13 13:55:00,46.56,46.57,46.45,46.46,77000.0,28.628,28.6342,28.5604,28.5666,77000.0
2006-09-13 14:00:00,46.46,46.52,46.44,46.51,139800.0,28.5666,28.6034,28.5543,28.5973,139800.0
2006-09-13 14:05:00,46.52,46.54,46.48,46.54,58600.0,28.6034,28.6157,28.5789,28.6157,58600.0
2006-09-13 14:10:00,46.54,46.55,46.48,46.53,91200.0,28.6157,28.6219,28.5789,28.6096,91200.0
2006-09-13 14:15:00,46.52,46.54,46.5,46.51,100800.0,28.6034,28.6157,28.5911,28.5973,100800.0
2006-09-13 14:20:00,46.51,46.52,46.48,46.49,82600.0,28.5973,28.6034,28.5789,28.585,82600.0
2006-09-13 14:25:00,46.49,46.53,46.48,46.52,65400.0,28.585,28.6096,28.5789,28.6034,65400.0
2006-09-13 14:30:00,46.52,46.59,46.51,46.59,167500.0,28.6034,28.6465,28.5973,28.6465,167500.0
2006-09-13 14:35:00,46.58,46.59,46.55,46.56,302500.0,28.6403,28.6465,28.6219,28.628,302500.0
2006-09-13 14:40:00,46.56,46.57,46.53,46.56,126900.0,28.628,28.6342,28.6096,28.628,126900.0
2006-09-13 14:45:00,46.56,46.61,46.56,46.59,168000.0,28.628,28.6588,28.628,28.6465,168000.0
2006-09-13 14:50:00,46.59,46.63,46.58,46.63,225200.0,28.6465,28.6711,28.6403,28.6711,225200.0
2006-09-13 14:55:00,46.62,46.73,46.62,46.7,176300.0,28.6649,28.7326,28.6649,28.7141,176300.0
2006-09-13 15:00:00,46.7,46.71,46.64,46.64,230600.0,28.7141,28.7203,28.6772,28.6772,230600.0
2006-09-13 15:05:00,46.65,46.66,46.61,46.61,180200.0,28.6834,28.6895,28.6588,28.6588,180200.0
2006-09-13 15:10:00,46.63,46.63,46.59,46.59,141900.0,28.6711,28.6711,28.6465,28.6465,141900.0
2006-09-13 15:15:00,46.59,46.59,46.54,46.54,81200.0,28.6465,28.6465,28.6157,28.6157,81200.0
2006-09-13 15:20:00,46.54,46.55,46.49,46.5,112300.0,28.6157,28.6219,28.585,28.5911,112300.0
2006-09-13 15:25:00,46.5,46.54,46.48,46.5,91000.0,28.5911,28.6157,28.5789,28.5911,91000.0
2006-09-13 15:30:00,46.5,46.51,46.46,46.48,123500.0,28.5911,28.5973,28.5666,28.5789,123500.0
2006-09-13 15:35:00,46.48,46.49,46.43,46.43,604800.0,28.5789,28.585,28.5481,28.5481,604800.0
2006-09-13 15:40:00,46.43,46.44,46.4,46.41,127600.0,28.5481,28.5543,28.5297,28.5358,127600.0
2006-09-13 15:45:00,46.42,46.44,46.4,46.43,204600.0,28.542,28.5543,28.5297,28.5481,204600.0
2006-09-13 15:50:00,46.44,46.46,46.4,46.4,252500.0,28.5543,28.5666,28.5297,28.5297,252500.0
2006-09-13 15:55:00,46.41,46.44,46.4,46.43,269000.0,28.5358,28.5543,28.5297,28.5481,269000.0
2006-09-14 09:30:00,46.41,46.51,46.4,46.47,391700.0,28.5358,28.5973,28.5297,28.5727,391700.0
2006-09-14 09:35:00,46.47,46.5,46.38,46.46,208300.0,28.5727,28.5911,28.5174,28.5666,208300.0
2006-09-14 09:40:00,46.46,46.47,46.26,46.32,149900.0,28.5666,28.5727,28.4436,28.4805,149900.0
2006-09-14 09:45:00,46.32,46.34,46.28,46.3,188500.0,28.4805,28.4928,28.4559,28.4682,188500.0
2006-09-14 09:50:00,46.3,46.37,46.29,46.37,105800.0,28.4682,28.5112,28.462,28.5112,105800.0
2006-09-14 09:55:00,46.36,46.37,46.28,46.3,133500.0,28.5051,28.5112,28.4559,28.4682,133500.0
2006-09-14 10:00:00,46.31,46.32,46.28,46.3,105100.0,28.4743,28.4805,28.4559,28.4682,105100.0
2006-09-14 10:05:00,46.3,46.32,46.29,46.32,59200.0,28.4682,28.4805,28.462,28.4805,59200.0
2006-09-14 10:10:00,46.32,46.34,46.29,46.3,74400.0,28.4805,28.4928,28.462,28.4682,74400.0
2006-09-14 10:15:00,46.3,46.35,46.3,46.35,70000.0,28.4682,28.4989,28.4682,28.4989,70000.0
2006-09-14 10:20:00,46.35,46.4,46.35,46.38,53400.0,28.4989,28.5297,28.4989,28.5174,53400.0
2006-09-14 10:25:00,46.37,46.37,46.3,46.3,77600.0,28.5112,28.5112,28.4682,28.4682,77600.0
2006-09-14 10:30:00,46.3,46.37,46.29,46.35,148200.0,28.4682,28.5112,28.462,28.4989,148200.0
2006-09-14 10:35:00,46.36,46.38,46.33,46.34,63700.0,28.5051,28.5174,28.4866,28.4928,63700.0
2006-09-14 10:40:00,46.34,46.36,46.3,46.32,74000.0,28.4928,28.5051,28.4682,28.4805,74000.0
2006-09-14 10:45:00,46.32,46.32,46.3,46.31,41500.0,28.4805,28.4805,28.4682,28.4743,41500.0
2006-09-14 10:50:00,46.3,46.31,46.23,46.23,371100.0,28.4682,28.4743,28.4251,28.4251,371100.0
2006-09-14 10:55:00,46.22,46.26,46.2,46.25,133900.0,28.419,28.4436,28.4067,28.4374,133900.0
2006-09-14 11:00:00,46.25,46.26,46.23,46.23,130200.0,28.4374,28.4436,28.4251,28.4251,130200.0
2006-09-14 11:05:00,46.24,46.24,46.2,46.24,96700.0,28.4313,28.4313,28.4067,28.4313,96700.0
2006-09-14 11:10:00,46.25,46.26,46.24,46.25,39700.0,28.4374,28.4436,28.4313,28.4374,39700.0
2006-09-14 11:15:00,46.25,46.27,46.24,46.27,100500.0,28.4374,28.4497,28.4313,28.4497,100500.0
2006-09-14 11:20:00,46.27,46.31,46.26,46.29,141500.0,28.4497,28.4743,28.4436,28.462,141500.0
2006-09-14 11:25:00,46.3,46.3,46.23,46.27,368300.0,28.4682,28.4682,28.4251,28.4497,368300.0
2006-09-14 11:30:00,46.24,46.27,46.23,46.25,157300.0,28.4313,28.4497,28.4251,28.4374,157300.0
2006-09-14 11:35:00,46.25,46.25,46.21,46.22,102100.0,28.4374,28.4374,28.4128,28.419,102100.0
2006-09-14 11:40:00,46.2,46.24,46.2,46.23,55800.0,28.4067,28.4313,28.4067,28.4251,55800.0
2006-09-14 11:45:00,46.22,46.23,46.2,46.2,106100.0,28.419,28.4251,28.4067,28.4067,106100.0
2006-09-14 11:50:00,46.2,46.22,46.16,46.21,104400.0,28.4067,28.419,28.3821,28.4128,104400.0
2006-09-14 11:55:00,46.21,46.22,46.19,46.2,47700.0,28.4128,28.419,28.4005,28.4067,47700.0
2006-09-14 12:00:00,46.2,46.2,46.15,46.15,45200.0,28.4067,28.4067,28.3759,28.3759,45200.0
2006-09-14 12:05:00,46.16,46.16,46.1,46.12,63400.0,28.3821,28.3821,28.3452,28.3575,63400.0
2006-09-14 12:10:00,46.12,46.16,46.12,46.15,31600.0,28.3575,28.3821,28.3575,28.3759,31600.0
2006-09-14 12:15:00,46.15,46.16,46.15,46.16,29300.0,28.3759,28.3821,28.3759,28.3821,29300.0
2006-09-14 12:20:00,46.15,46.18,46.14,46.15,71300.0,28.3759,28.3944,28.3698,28.3759,71300.0
2006-09-14 12:25:00,46.14,46.17,46.14,46.15,45000.0,28.3698,28.3882,28.3698,28.3759,45000.0
2006-09-14 12:30:00,46.15,46.16,46.15,46.15,19800.0,28.3759,28.3821,28.3759,28.3759,19800.0
2006-09-14 12:35:00,46.16,46.17,46.14,46.17,42200.0,28.3821,28.3882,28.3698,28.3882,42200.0
2006-09-14 12:40:00,46.17,46.19,46.16,46.18,26500.0,28.3882,28.4005,28.3821,28.3944,26500.0
2006-09-14 12:45:00,46.19,46.23,46.18,46.2,35700.0,28.4005,28.4251,28.3944,28.4067,35700.0
2006-09-14 12:50:00,46.2,46.22,46.2,46.2,79800.0,28.4067,28.419,28.4067,28.4067,79800.0
2006-09-14 12:55:00,46.2,46.21,46.19,46.2,27300.0,28.4067,28.4128,28.4005,28.4067,27300.0
2006-09-14 13:00:00,46.21,46.21,46.14,46.15,68200.0,28.4128,28.4128,28.3698,28.3759,68200.0
2006-09-14 13:05:00,46.15,46.2,46.15,46.2,35100.0,28.3759,28.4067,28.3759,28.4067,35100.0
2006-09-14 13:10:00,46.2,46.23,46.2,46.23,65600.0,28.4067,28.4251,28.4067,28.4251,65600.0
2006-09-14 13:15:00,46.23,46.23,46.19,46.21,110700.0,28.4251,28.4251,28.4005,28.4128,110700.0
2006-09-14 13:20:00,46.21,46.26,46.21,46.26,24700.0,28.4128,28.4436,28.4128,28.4436,24700.0
2006-09-14 13:25:00,46.26,46.27,46.22,46.27,44500.0,28.4436,28.4497,28.419,28.4497,44500.0
2006-09-14 13:30:00,46.26,46.3,46.26,46.28,47500.0,28.4436,28.4682,28.4436,28.4559,47500.0
2006-09-14 13:35:00,46.28,46.31,46.28,46.29,34300.0,28.4559,28.4743,28.4559,28.462,34300.0
2006-09-14 13:40:00,46.29,46.3,46.29,46.29,13600.0,28.462,28.4682,28.462,28.462,13600.0
2006-09-14 13:45:00,46.3,46.32,46.29,46.32,58900.0,28.4682,28.4805,28.462,28.4805,58900.0
2006-09-14 13:50:00,46.32,46.4,46.32,46.39,74800.0,28.4805,28.5297,28.4805,28.5235,74800.0
2006-09-14 13:55:00,46.39,46.39,46.36,46.38,32900.0,28.5235,28.5235,28.5051,28.5174,32900.0
2006-09-14 14:00:00,46.37,46.39,46.33,46.36,53700.0,28.5112,28.5235,28.4866,28.5051,53700.0
2006-09-14 14:05:00,46.36,46.4,46.35,46.38,65400.0,28.5051,28.5297,28.4989,28.5174,65400.0
2006-09-14 14:10:00,46.38,46.44,46.37,46.39,102700.0,28.5174,28.5543,28.5112,28.5235,102700.0
2006-09-14 14:15:00,46.39,46.41,46.37,46.4,50900.0,28.5235,28.5358,28.5112,28.5297,50900.0
2006-09-14 14:20:00,46.4,46.44,46.4,46.43,129700.0,28.5297,28.5543,28.5297,28.5481,129700.0
2006-09-14 14:25:00,46.42,46.5,46.42,46.48,100200.0,28.542,28.5911,28.542,28.5789,100200.0
2006-09-14 14:30:00,46.47,46.56,46.47,46.54,167400.0,28.5727,28.628,28.5727,28.6157,167400.0
2006-09-14 14:35:00,46.53,46.53,46.48,46.51,59500.0,28.6096,28.6096,28.5789,28.5973,59500.0
2006-09-14 14:40:00,46.51,46.51,46.45,46.47,61000.0,28.5973,28.5973,28.5604,28.5727,61000.0
2006-09-14 14:45:00,46.47,46.48,46.42,46.42,97700.0,28.5727,28.5789,28.542,28.542,97700.0
2006-09-14 14:50:00,46.43,46.45,46.4,46.45,80600.0,28.5481,28.5604,28.5297,28.5604,80600.0
2006-09-14 14:55:00,46.44,46.46,46.41,46.41,32700.0,28.5543,28.5666,28.5358,28.5358,32700.0
2006-09-14 15:00:00,46.41,46.44,46.41,46.42,42900.0,28.5358,28.5543,28.5358,28.542,42900.0
2006-09-14 15:05:00,46.43,46.43,46.4,46.42,80500.0,28.5481,28.5481,28.5297,28.542,80500.0
2006-09-14 15:10:00,46.43,46.47,46.42,46.47,54700.0,28.5481,28.5727,28.542,28.5727,54700.0
2006-09-14 15:15:00,46.47,46.49,46.46,46.47,95300.0,28.5727,28.585,28.5666,28.5727,95300.0
2006-09-14 15:20:00,46.46,46.47,46.43,46.44,45500.0,28.5666,28.5727,28.5481,28.5543,45500.0
2006-09-14 15:25:00,46.45,46.46,46.43,46.46,66000.0,28.5604,28.5666,28.5481,28.5666,66000.0
2006-09-14 15:30:00,46.46,46.48,46.46,46.48,66400.0,28.5666,28.5789,28.5666,28.5789,66400.0
2006-09-14 15:35:00,46.48,46.51,46.47,46.51,97200.0,28.5789,28.5973,28.5727,28.5973,97200.0
2006-09-14 15:40:00,46.51,46.53,46.49,46.49,97100.0,28.5973,28.6096,28.585,28.585,97100.0
2006-09-14 15:45:00,46.5,46.5,46.45,46.46,96400.0,28.5911,28.5911,28.5604,28.5666,96400.0
2006-09-14 15:50:00,46.45,46.49,46.44,46.49,164700.0,28.5604,28.585,28.5543,28.585,164700.0
2006-09-14 15:55:00,46.48,46.51,46.46,46.51,175600.0,28.5789,28.5973,28.5666,28.5973,175600.0
2006-09-15 09:30:00,46.86,46.88,46.76,46.87,3094400.0,28.8125,28.8248,28.751,28.8186,3094400.0
2006-09-15 09:35:00,46.87,46.91,46.85,46.9,278600.0,28.8186,28.8432,28.8064,28.8371,278600.0
2006-09-15 09:40:00,46.89,46.95,46.88,46.91,147600.0,28.8309,28.8678,28.8248,28.8432,147600.0
2006-09-15 09:45:00,46.9,46.94,46.87,46.91,142400.0,28.8371,28.8617,28.8186,28.8432,142400.0
2006-09-15 09:50:00,46.92,46.93,46.86,46.88,74200.0,28.8494,28.8555,28.8125,28.8248,74200.0
2006-09-15 09:55:00,46.88,46.94,46.87,46.94,79300.0,28.8248,28.8617,28.8186,28.8617,79300.0
2006-09-15 10:00:00,46.93,46.98,46.93,46.97,160800.0,28.8555,28.8863,28.8555,28.8801,160800.0
2006-09-15 10:05:00,46.98,47.0,46.97,47.0,75500.0,28.8863,28.8986,28.8801,28.8986,75500.0
2006-09-15 10:10:00,47.0,47.13,46.99,47.12,287600.0,28.8986,28.9785,28.8924,28.9724,287600.0
2006-09-15 10:15:00,47.13,47.2,47.12,47.16,197900.0,28.9785,29.0216,28.9724,28.997,197900.0
2006-09-15 10:20:00,47.16,47.21,47.15,47.16,119300.0,28.997,29.0277,28.9908,28.997,119300.0
2006-09-15 10:25:00,47.16,47.21,47.16,47.19,137000.0,28.997,29.0277,28.997,29.0154,137000.0
2006-09-15 10:30:00,47.19,47.23,47.18,47.2,159200.0,29.0154,29.04,29.0093,29.0216,159200.0
2006-09-15 10:35:00,47.21,47.21,47.15,47.16,81200.0,29.0277,29.0277,28.9908,28.997,81200.0
2006-09-15 10:40:00,47.15,47.16,47.0,47.02,268800.0,28.9908,28.997,28.8986,28.9109,268800.0
2006-09-15 10:45:00,47.02,47.1,47.02,47.09,91200.0,28.9109,28.9601,28.9109,28.9539,91200.0
2006-09-15 10:50:00,47.1,47.21,47.1,47.18,195500.0,28.9601,29.0277,28.9601,29.0093,195500.0
2006-09-15 10:55:00,47.18,47.19,47.16,47.19,64900.0,29.0093,29.0154,28.997,29.0154,64900.0
2006-09-15 11:00:00,47.19,47.23,47.18,47.2,163500.0,29.0154,29.04,29.0093,29.0216,163500.0
2006-09-15 11:05:00,47.21,47.23,47.18,47.19,181600.0,29.0277,29.04,29.0093,29.0154,181600.0
2006-09-15 11:10:00,47.2,47.2,47.16,47.17,130800.0,29.0216,29.0216,28.997,29.0031,130800.0
2006-09-15 11:15:00,47.17,47.19,47.13,47.13,208100.0,29.0031,29.0154,28.9785,28.9785,208100.0
2006-09-15 11:20:00,47.13,47.17,47.12,47.16,141500.0,28.9785,29.0031,28.9724,28.997,141500.0
2006-09-15 11:25:00,47.16,47.18,47.16,47.17,68000.0,28.997,29.0093,28.997,29.0031,68000.0
2006-09-15 11:30:00,47.16,47.18,47.15,47.16,144000.0,28.997,29.0093,28.9908,28.997,144000.0
2006-09-15 11:35:00,47.17,47.18,47.16,47.18,58300.0,29.0031,29.0093,28.997,29.0093,58300.0
2006-09-15 11:40:00,47.18,47.22,47.17,47.22,196700.0,29.0093,29.0339,29.0031,29.0339,196700.0
2006-09-15 11:45:00,47.21,47.29,47.21,47.27,160700.0,29.0277,29.0769,29.0277,29.0646,160700.0
2006-09-15 11:50:00,47.27,47.32,47.26,47.3,151900.0,29.0646,29.0953,29.0584,29.083,151900.0
2006-09-15 11:55:00,47.3,47.31,47.25,47.28,542000.0,29.083,29.0892,29.0523,29.0707,542000.0
2006-09-15 12:00:00,47.27,47.28,47.16,47.23,94800.0,29.0646,29.0707,28.997,29.04,94800.0
2006-09-15 12:05:00,47.23,47.24,47.19,47.21,70700.0,29.04,29.0461,29.0154,29.0277,70700.0
2006-09-15 12:10:00,47.2,47.23,47.16,47.23,89200.0,29.0216,29.04,28.997,29.04,89200.0
2006-09-15 12:15:00,47.23,47.29,47.21,47.28,101500.0,29.04,29.0769,29.0277,29.0707,101500.0
2006-09-15 12:20:00,47.29,47.33,47.25,47.33,141000.0,29.0769,29.1015,29.0523,29.1015,141000.0
2006-09-15 12:25:00,47.33,47.34,47.29,47.31,80700.0,29.1015,29.1076,29.0769,29.0892,80700.0
2006-09-15 12:30:00,47.31,47.34,47.28,47.33,103800.0,29.0892,29.1076,29.0707,29.1015,103800.0
2006-09-15 12:35:00,47.33,47.35,47.29,47.31,123600.0,29.1015,29.1138,29.0769,29.0892,123600.0
2006-09-15 12:40:00,47.32,47.33,47.26,47.33,90900.0,29.0953,29.1015,29.0584,29.1015,90900.0
2006-09-15 12:45:00,47.33,47.34,47.29,47.3,73800.0,29.1015,29.1076,29.0769,29.083,73800.0
2006-09-15 12:50:00,47.29,47.29,47.24,47.29,84700.0,29.0769,29.0769,29.0461,29.0769,84700.0
2006-09-15 12:55:00,47.29,47.29,47.21,47.22,61000.0,29.0769,29.0769,29.0277,29.0339,61000.0
2006-09-15 13:00:00,47.21,47.26,47.21,47.25,204400.0,29.0277,29.0584,29.0277,29.0523,204400.0
2006-09-15 13:05:00,47.25,47.25,47.16,47.19,643500.0,29.0523,29.0523,28.997,29.0154,643500.0
2006-09-15 13:10:00,47.2,47.2,47.13,47.14,87100.0,29.0216,29.0216,28.9785,28.9847,87100.0
2006-09-15 13:15:00,47.14,47.14,47.1,47.1,173200.0,28.9847,28.9847,28.9601,28.9601,173200.0
2006-09-15 13:20:00,47.11,47.12,47.09,47.11,134300.0,28.9662,28.9724,28.9539,28.9662,134300.0
2006-09-15 13:25:00,47.12,47.12,47.07,47.1,88400.0,28.9724,28.9724,28.9416,28.9601,88400.0
2006-09-15 13:30:00,47.1,47.11,47.07,47.08,65500.0,28.9601,28.9662,28.9416,28.9478,65500.0
2006-09-15 13:35:00,47.09,47.15,47.08,47.13,85700.0,28.9539,28.9908,28.9478,28.9785,85700.0
2006-09-15 13:40:00,47.14,47.26,47.14,47.23,75000.0,28.9847,29.0584,28.9847,29.04,75000.0
2006-09-15 13:45:00,47.23,47.24,47.21,47.22,52700.0,29.04,29.0461,29.0277,29.0339,52700.0
2006-09-15 13:50:00,47.21,47.22,47.19,47.21,52300.0,29.0277,29.0339,29.0154,29.0277,52300.0
2006-09-15 13:55:00,47.21,47.22,47.11,47.12,164000.0,29.0277,29.0339,28.9662,28.9724,164000.0
2006-09-15 14:00:00,47.12,47.13,47.08,47.11,72100.0,28.9724,28.9785,28.9478,28.9662,72100.0
2006-09-15 14:05:00,47.12,47.12,47.1,47.12,48200.0,28.9724,28.9724,28.9601,28.9724,48200.0
2006-09-15 14:10:00,47.11,47.18,47.11,47.17,68600.0,28.9662,29.0093,28.9662,29.0031,68600.0
2006-09-15 14:15:00,47.17,47.18,47.12,47.13,58800.0,29.0031,29.0093,28.9724,28.9785,58800.0
2006-09-15 14:20:00,47.14,47.15,47.1,47.13,88300.0,28.9847,28.9908,28.9601,28.9785,88300.0
2006-09-15 14:25:00,47.14,47.14,47.1,47.11,40000.0,28.9847,28.9847,28.9601,28.9662,40000.0
2006-09-15 14:30:00,47.1,47.13,47.1,47.13,60500.0,28.9601,28.9785,28.9601,28.9785,60500.0
2006-09-15 14:35:00,47.12,47.14,47.1,47.12,94900.0,28.9724,28.9847,28.9601,28.9724,94900.0
2006-09-15 14:40:00,47.12,47.12,47.1,47.1,47500.0,28.9724,28.9724,28.9601,28.9601,47500.0
2006-09-15 14:45:00,47.1,47.11,47.01,47.02,104600.0,28.9601,28.9662,28.9047,28.9109,104600.0
2006-09-15 14:50:00,47.01,47.02,46.94,46.96,168500.0,28.9047,28.9109,28.8617,28.874,168500.0
2006-09-15 14:55:00,46.94,47.0,46.94,46.99,94700.0,28.8617,28.8986,28.8617,28.8924,94700.0
2006-09-15 15:00:00,46.99,47.03,46.99,47.01,87800.0,28.8924,28.917,28.8924,28.9047,87800.0
2006-09-15 15:05:00,47.01,47.01,47.0,47.0,75400.0,28.9047,28.9047,28.8986,28.8986,75400.0
2006-09-15 15:10:00,47.0,47.0,46.92,46.92,227300.0,28.8986,28.8986,28.8494,28.8494,227300.0
2006-09-15 15:15:00,46.91,46.93,46.89,46.93,93700.0,28.8432,28.8555,28.8309,28.8555,93700.0
2006-09-15 15:20:00,46.91,47.0,46.91,46.96,129100.0,28.8432,28.8986,28.8432,28.874,129100.0
2006-09-15 15:25:00,46.95,47.01,46.95,47.01,80600.0,28.8678,28.9047,28.8678,28.9047,80600.0
2006-09-15 15:30:00,47.0,47.06,47.0,47.04,95100.0,28.8986,28.9355,28.8986,28.9232,95100.0
2006-09-15 15:35:00,47.04,47.16,47.04,47.14,231900.0,28.9232,28.997,28.9232,28.9847,231900.0
2006-09-15 15:40:00,47.13,47.16,47.09,47.1,188300.0,28.9785,28.997,28.9539,28.9601,188300.0
2006-09-15 15:45:00,47.1,47.12,47.06,47.08,131200.0,28.9601,28.9724,28.9355,28.9478,131200.0
2006-09-15 15:50:00,47.08,47.08,46.99,47.0,150500.0,28.9478,28.9478,28.8924,28.8986,150500.0
2006-09-15 15:55:00,47.01,47.01,46.88,46.9,365300.0,28.9047,28.9047,28.8248,28.8371,365300.0
2006-09-18 09:30:00,46.7,46.73,46.48,46.53,513300.0,28.7141,28.7326,28.5789,28.6096,513300.0
2006-09-18 09:35:00,46.53,46.62,46.47,46.52,292300.0,28.6096,28.6649,28.5727,28.6034,292300.0
2006-09-18 09:40:00,46.52,46.65,46.47,46.62,144300.0,28.6034,28.6834,28.5727,28.6649,144300.0
2006-09-18 09:45:00,46.62,46.74,46.61,46.73,152500.0,28.6649,28.7387,28.6588,28.7326,152500.0
2006-09-18 09:50:00,46.72,46.75,46.64,46.73,111200.0,28.7264,28.7449,28.6772,28.7326,111200.0
2006-09-18 09:55:00,46.74,46.83,46.71,46.83,87700.0,28.7387,28.7941,28.7203,28.7941,87700.0
2006-09-18 10:00:00,46.82,46.86,46.77,46.86,160600.0,28.7879,28.8125,28.7572,28.8125,160600.0
2006-09-18 10:05:00,46.85,46.87,46.83,46.84,98500.0,28.8064,28.8186,28.7941,28.8002,98500.0
2006-09-18 10:10:00,46.85,46.86,46.84,46.85,155700.0,28.8064,28.8125,28.8002,28.8064,155700.0
2006-09-18 10:15:00,46.85,46.88,46.84,46.87,233900.0,28.8064,28.8248,28.8002,28.8186,233900.0
2006-09-18 10:20:00,46.86,46.95,46.85,46.86,322900.0,28.8125,28.8678,28.8064,28.8125,322900.0
2006-09-18 10:25:00,46.87,46.87,46.72,46.76,262900.0,28.8186,28.8186,28.7264,28.751,262900.0
2006-09-18 10:30:00,46.75,46.76,46.64,46.67,105200.0,28.7449,28.751,28.6772,28.6957,105200.0
2006-09-18 10:35:00,46.67,46.71,46.64,46.67,201200.0,28.6957,28.7203,28.6772,28.6957,201200.0
2006-09-18 10:40:00,46.67,46.67,46.65,46.66,57500.0,28.6957,28.6957,28.6834,28.6895,57500.0
2006-09-18 10:45:00,46.66,46.69,46.63,46.65,271500.0,28.6895,28.708,28.6711,28.6834,271500.0
2006-09-18 10:50:00,46.64,46.67,46.55,46.56,115400.0,28.6772,28.6957,28.6219,28.628,115400.0
2006-09-18 10:55:00,46.55,46.61,46.55,46.56,114200.0,28.6219,28.6588,28.6219,28.628,114200.0
2006-09-18 11:00:00,46.55,46.57,46.5,46.51,131100.0,28.6219,28.6342,28.5911,28.5973,131100.0
2006-09-18 11:05:00,46.51,46.58,46.5,46.58,96300.0,28.5973,28.6403,28.5911,28.6403,96300.0
2006-09-18 11:10:00,46.58,46.68,46.58,46.66,110900.0,28.6403,28.7018,28.6403,28.6895,110900.0
2006-09-18 11:15:00,46.66,46.7,46.66,46.67,68300.0,28.6895,28.7141,28.6895,28.6957,68300.0
2006-09-18 11:20:00,46.67,46.67,46.56,46.58,69100.0,28.6957,28.6957,28.628,28.6403,69100.0
2006-09-18 11:25:00,46.58,46.65,46.57,46.65,60300.0,28.6403,28.6834,28.6342,28.6834,60300.0
2006-09-18 11:30:00,46.65,46.66,46.54,46.56,171100.0,28.6834,28.6895,28.6157,28.628,171100.0
2006-09-18 11:35:00,46.56,46.62,46.56,46.62,55000.0,28.628,28.6649,28.628,28.6649,55000.0
2006-09-18 11:40:00,46.6,46.62,46.59,46.61,106600.0,28.6526,28.6649,28.6465,28.6588,106600.0
2006-09-18 11:45:00,46.62,46.65,46.6,46.62,97400.0,28.6649,28.6834,28.6526,28.6649,97400.0
2006-09-18 11:50:00,46.61,46.63,46.59,46.59,65600.0,28.6588,28.6711,28.6465,28.6465,65600.0
2006-09-18 11:55:00,46.59,46.63,46.56,46.6,98600.0,28.6465,28.6711,28.628,28.6526,98600.0
2006-09-18 12:00:00,46.6,46.61,46.6,46.61,50000.0,28.6526,28.6588,28.6526,28.6588,50000.0
2006-09-18 12:05:00,46.6,46.61,46.59,46.61,77400.0,28.6526,28.6588,28.6465,28.6588,77400.0
2006-09-18 12:10:00,46.6,46.63,46.6,46.63,100100.0,28.6526,28.6711,28.6526,28.6711,100100.0
2006-09-18 12:15:00,46.63,46.63,46.56,46.56,145100.0,28.6711,28.6711,28.628,28.628,145100.0
2006-09-18 12:20:00,46.57,46.6,46.56,46.58,89700.0,28.6342,28.6526,28.628,28.6403,89700.0
2006-09-18 12:25:00,46.59,46.6,46.58,46.6,40600.0,28.6465,28.6526,28.6403,28.6526,40600.0
2006-09-18 12:30:00,46.6,46.61,46.59,46.59,48700.0,28.6526,28.6588,28.6465,28.6465,48700.0
2006-09-18 12:35:00,46.59,46.6,46.56,46.57,41500.0,28.6465,28.6526,28.628,28.6342,41500.0
2006-09-18 12:40:00,46.58,46.63,46.58,46.62,64000.0,28.6403,28.6711,28.6403,28.6649,64000.0
2006-09-18 12:45:00,46.62,46.7,46.62,46.67,70600.0,28.6649,28.7141,28.6649,28.6957,70600.0
2006-09-18 12:50:00,46.67,46.68,46.65,46.66,26600.0,28.6957,28.7018,28.6834,28.6895,26600.0
2006-09-18 12:55:00,46.66,46.7,46.66,46.69,80800.0,28.6895,28.7141,28.6895,28.708,80800.0
2006-09-18 13:00:00,46.69,46.69,46.66,46.67,32100.0,28.708,28.708,28.6895,28.6957,32100.0
2006-09-18 13:05:00,46.69,46.69,46.68,46.68,22200.0,28.708,28.708,28.7018,28.7018,22200.0
2006-09-18 13:10:00,46.67,46.69,46.66,46.67,41300.0,28.6957,28.708,28.6895,28.6957,41300.0
2006-09-18 13:15:00,46.67,46.74,46.67,46.74,62200.0,28.6957,28.7387,28.6957,28.7387,62200.0
2006-09-18 13:20:00,46.74,46.8,46.73,46.79,66600.0,28.7387,28.7756,28.7326,28.7695,66600.0
2006-09-18 13:25:00,46.78,46.84,46.78,46.8,113200.0,28.7633,28.8002,28.7633,28.7756,113200.0
2006-09-18 13:30:00,46.8,46.8,46.74,46.75,51200.0,28.7756,28.7756,28.7387,28.7449,51200.0
2006-09-18 13:35:00,46.74,46.75,46.72,46.72,53400.0,28.7387,28.7449,28.7264,28.7264,53400.0
2006-09-18 13:40:00,46.72,46.73,46.64,46.69,56200.0,28.7264,28.7326,28.6772,28.708,56200.0
2006-09-18 13:45:00,46.69,46.7,46.65,46.65,64600.0,28.708,28.7141,28.6834,28.6834,64600.0
2006-09-18 13:50:00,46.65,46.67,46.6,46.6,90900.0,28.6834,28.6957,28.6526,28.6526,90900.0
2006-09-18 13:55:00,46.6,46.65,46.59,46.63,64100.0,28.6526,28.6834,28.6465,28.6711,64100.0
2006-09-18 14:00:00,46.64,46.64,46.59,46.6,60700.0,28.6772,28.6772,28.6465,28.6526,60700.0
2006-09-18 14:05:00,46.59,46.66,46.58,46.66,51100.0,28.6465,28.6895,28.6403,28.6895,51100.0
2006-09-18 14:10:00,46.65,46.73,46.64,46.7,81800.0,28.6834,28.7326,28.6772,28.7141,81800.0
2006-09-18 14:15:00,46.71,46.72,46.68,46.71,50900.0,28.7203,28.7264,28.7018,28.7203,50900.0
2006-09-18 14:20:00,46.71,46.73,46.69,46.71,51500.0,28.7203,28.7326,28.708,28.7203,51500.0
2006-09-18 14:25:00,46.71,46.72,46.68,46.69,60700.0,28.7203,28.7264,28.7018,28.708,60700.0
2006-09-18 14:30:00,46.68,46.7,46.65,46.68,80800.0,28.7018,28.7141,28.6834,28.7018,80800.0
2006-09-18 14:35:00,46.68,46.71,46.66,46.66,95200.0,28.7018,28.7203,28.6895,28.6895,95200.0
2006-09-18 14:40:00,46.66,46.69,46.65,46.67,116800.0,28.6895,28.708,28.6834,28.6957,116800.0
2006-09-18 14:45:00,46.67,46.7,46.66,46.68,93300.0,28.6957,28.7141,28.6895,28.7018,93300.0
2006-09-18 14:50:00,46.69,46.69,46.68,46.69,63600.0,28.708,28.708,28.7018,28.708,63600.0
2006-09-18 14:55:00,46.68,46.69,46.66,46.66,58700.0,28.7018,28.708,28.6895,28.6895,58700.0
2006-09-18 15:00:00,46.66,46.67,46.66,46.67,65500.0,28.6895,28.6957,28.6895,28.6957,65500.0
2006-09-18 15:05:00,46.67,46.68,46.66,46.68,55900.0,28.6957,28.7018,28.6895,28.7018,55900.0
2006-09-18 15:10:00,46.67,46.68,46.65,46.65,75500.0,28.6957,28.7018,28.6834,28.6834,75500.0
2006-09-18 15:15:00,46.65,46.69,46.65,46.68,82500.0,28.6834,28.708,28.6834,28.7018,82500.0
2006-09-18 15:20:00,46.68,46.7,46.66,46.68,77200.0,28.7018,28.7141,28.6895,28.7018,77200.0
2006-09-18 15:25:00,46.68,46.69,46.67,46.67,122500.0,28.7018,28.708,28.6957,28.6957,122500.0
2006-09-18 15:30:00,46.67,46.7,46.66,46.68,127800.0,28.6957,28.7141,28.6895,28.7018,127800.0
2006-09-18 15:35:00,46.69,46.69,46.6,46.63,159800.0,28.708,28.708,28.6526,28.6711,159800.0
2006-09-18 15:40:00,46.63,46.63,46.58,46.58,111900.0,28.6711,28.6711,28.6403,28.6403,111900.0
2006-09-18 15:45:00,46.58,46.61,46.54,46.57,238400.0,28.6403,28.6588,28.6157,28.6342,238400.0
2006-09-18 15:50:00,46.58,46.59,46.56,46.58,218100.0,28.6403,28.6465,28.628,28.6403,218100.0
2006-09-18 15:55:00,46.59,46.59,46.57,46.58,145600.0,28.6465,28.6465,28.6342,28.6403,145600.0
2006-09-19 09:30:00,46.73,46.73,46.6,46.69,245600.0,28.7326,28.7326,28.6526,28.708,245600.0
2006-09-19 09:35:00,46.67,46.67,46.48,46.55,168800.0,28.6957,28.6957,28.5789,28.6219,168800.0
2006-09-19 09:40:00,46.53,46.57,46.46,46.47,89300.0,28.6096,28.6342,28.5666,28.5727,89300.0
2006-09-19 09:45:00,46.46,46.47,46.41,46.41,127100.0,28.5666,28.5727,28.5358,28.5358,127100.0
2006-09-19 09:50:00,46.41,46.5,46.41,46.47,134300.0,28.5358,28.5911,28.5358,28.5727,134300.0
2006-09-19 09:55:00,46.48,46.49,46.41,46.42,61000.0,28.5789,28.585,28.5358,28.542,61000.0
2006-09-19 10:00:00,46.42,46.45,46.4,46.43,78000.0,28.542,28.5604,28.5297,28.5481,78000.0
2006-09-19 10:05:00,46.42,46.44,46.4,46.42,65600.0,28.542,28.5543,28.5297,28.542,65600.0
2006-09-19 10:10:00,46.42,46.42,46.35,46.4,95300.0,28.542,28.542,28.4989,28.5297,95300.0
2006-09-19 10:15:00,46.41,46.41,46.29,46.3,99800.0,28.5358,28.5358,28.462,28.4682,99800.0
2006-09-19 10:20:00,46.3,46.34,46.28,46.29,109000.0,28.4682,28.4928,28.4559,28.462,109000.0
2006-09-19 10:25:00,46.29,46.35,46.28,46.34,71200.0,28.462,28.4989,28.4559,28.4928,71200.0
2006-09-19 10:30:00,46.34,46.35,46.31,46.34,57700.0,28.4928,28.4989,28.4743,28.4928,57700.0
2006-09-19 10:35:00,46.33,46.35,46.31,46.31,159100.0,28.4866,28.4989,28.4743,28.4743,159100.0
2006-09-19 10:40:00,46.31,46.33,46.27,46.3,98300.0,28.4743,28.4866,28.4497,28.4682,98300.0
2006-09-19 10:45:00,46.3,46.32,46.29,46.31,50400.0,28.4682,28.4805,28.462,28.4743,50400.0
2006-09-19 10:50:00,46.31,46.33,46.3,46.32,65300.0,28.4743,28.4866,28.4682,28.4805,65300.0
2006-09-19 10:55:00,46.32,46.35,46.28,46.28,101100.0,28.4805,28.4989,28.4559,28.4559,101100.0
2006-09-19 11:00:00,46.29,46.32,46.26,46.32,115600.0,28.462,28.4805,28.4436,28.4805,115600.0
2006-09-19 11:05:00,46.32,46.35,46.31,46.35,76000.0,28.4805,28.4989,28.4743,28.4989,76000.0
2006-09-19 11:10:00,46.35,46.38,46.34,46.38,116200.0,28.4989,28.5174,28.4928,28.5174,116200.0
2006-09-19 11:15:00,46.38,46.41,46.37,46.4,119300.0,28.5174,28.5358,28.5112,28.5297,119300.0
2006-09-19 11:20:00,46.4,46.49,46.4,46.47,71200.0,28.5297,28.585,28.5297,28.5727,71200.0
2006-09-19 11:25:00,46.47,46.49,46.44,46.44,100500.0,28.5727,28.585,28.5543,28.5543,100500.0
2006-09-19 11:30:00,46.45,46.45,46.42,46.44,47500.0,28.5604,28.5604,28.542,28.5543,47500.0
2006-09-19 11:35:00,46.44,46.5,46.44,46.48,85300.0,28.5543,28.5911,28.5543,28.5789,85300.0
2006-09-19 11:40:00,46.48,46.53,46.46,46.52,61700.0,28.5789,28.6096,28.5666,28.6034,61700.0
2006-09-19 11:45:00,46.51,46.54,46.51,46.53,49600.0,28.5973,28.6157,28.5973,28.6096,49600.0
2006-09-19 11:50:00,46.54,46.59,46.53,46.59,80100.0,28.6157,28.6465,28.6096,28.6465,80100.0
2006-09-19 11:55:00,46.58,46.58,46.47,46.53,70800.0,28.6403,28.6403,28.5727,28.6096,70800.0
2006-09-19 12:00:00,46.53,46.56,46.52,46.53,44300.0,28.6096,28.628,28.6034,28.6096,44300.0
2006-09-19 12:05:00,46.54,46.54,46.45,46.46,109400.0,28.6157,28.6157,28.5604,28.5666,109400.0
2006-09-19 12:10:00,46.45,46.45,46.37,46.37,84500.0,28.5604,28.5604,28.5112,28.5112,84500.0
2006-09-19 12:15:00,46.36,46.39,46.31,46.31,241800.0,28.5051,28.5235,28.4743,28.4743,241800.0
2006-09-19 12:20:00,46.31,46.32,46.29,46.3,105500.0,28.4743,28.4805,28.462,28.4682,105500.0
2006-09-19 12:25:00,46.31,46.31,46.24,46.24,139200.0,28.4743,28.4743,28.4313,28.4313,139200.0
2006-09-19 12:30:00,46.24,46.29,46.22,46.27,66900.0,28.4313,28.462,28.419,28.4497,66900.0
2006-09-19 12:35:00,46.27,46.32,46.27,46.29,34500.0,28.4497,28.4805,28.4497,28.462,34500.0
2006-09-19 12:40:00,46.29,46.36,46.28,46.34,37900.0,28.462,28.5051,28.4559,28.4928,37900.0
2006-09-19 12:45:00,46.34,46.35,46.32,46.33,56000.0,28.4928,28.4989,28.4805,28.4866,56000.0
2006-09-19 12:50:00,46.33,46.33,46.3,46.31,35200.0,28.4866,28.4866,28.4682,28.4743,35200.0
2006-09-19 12:55:00,46.31,46.32,46.29,46.3,25300.0,28.4743,28.4805,28.462,28.4682,25300.0
2006-09-19 13:00:00,46.29,46.35,46.28,46.33,37900.0,28.462,28.4989,28.4559,28.4866,37900.0
2006-09-19 13:05:00,46.32,46.34,46.3,46.32,125200.0,28.4805,28.4928,28.4682,28.4805,125200.0
2006-09-19 13:10:00,46.32,46.33,46.27,46.3,24000.0,28.4805,28.4866,28.4497,28.4682,24000.0
2006-09-19 13:15:00,46.31,46.36,46.3,46.36,29900.0,28.4743,28.5051,28.4682,28.5051,29900.0
2006-09-19 13:20:00,46.36,46.47,46.35,46.47,62300.0,28.5051,28.5727,28.4989,28.5727,62300.0
2006-09-19 13:25:00,46.46,46.47,46.43,46.43,52100.0,28.5666,28.5727,28.5481,28.5481,52100.0
2006-09-19 13:30:00,46.43,46.45,46.41,46.45,40700.0,28.5481,28.5604,28.5358,28.5604,40700.0
2006-09-19 13:35:00,46.44,46.47,46.42,46.46,62900.0,28.5543,28.5727,28.542,28.5666,62900.0
2006-09-19 13:40:00,46.45,46.47,46.43,46.45,55800.0,28.5604,28.5727,28.5481,28.5604,55800.0
2006-09-19 13:45:00,46.45,46.52,46.44,46.48,46900.0,28.5604,28.6034,28.5543,28.5789,46900.0
2006-09-19 13:50:00,46.48,46.49,46.44,46.47,35500.0,28.5789,28.585,28.5543,28.5727,35500.0
2006-09-19 13:55:00,46.47,46.51,46.45,46.47,31700.0,28.5727,28.5973,28.5604,28.5727,31700.0
2006-09-19 14:00:00,46.48,46.52,46.47,46.49,136900.0,28.5789,28.6034,28.5727,28.585,136900.0
2006-09-19 14:05:00,46.49,46.57,46.49,46.51,53500.0,28.585,28.6342,28.585,28.5973,53500.0
2006-09-19 14:10:00,46.52,46.56,46.52,46.53,31200.0,28.6034,28.628,28.6034,28.6096,31200.0
2006-09-19 14:15:00,46.54,46.59,46.53,46.59,39200.0,28.6157,28.6465,28.6096,28.6465,39200.0
2006-09-19 14:20:00,46.58,46.61,46.58,46.6,47600.0,28.6403,28.6588,28.6403,28.6526,47600.0
2006-09-19 14:25:00,46.6,46.64,46.6,46.61,31500.0,28.6526,28.6772,28.6526,28.6588,31500.0
2006-09-19 14:30:00,46.62,46.65,46.59,46.63,50500.0,28.6649,28.6834,28.6465,28.6711,50500.0
2006-09-19 14:35:00,46.63,46.65,46.59,46.61,60800.0,28.6711,28.6834,28.6465,28.6588,60800.0
2006-09-19 14:40:00,46.6,46.61,46.55,46.57,35700.0,28.6526,28.6588,28.6219,28.6342,35700.0
2006-09-19 14:45:00,46.58,46.6,46.56,46.58,26400.0,28.6403,28.6526,28.628,28.6403,26400.0
2006-09-19 14:50:00,46.58,46.6,46.58,46.58,26400.0,28.6403,28.6526,28.6403,28.6403,26400.0
2006-09-19 14:55:00,46.59,46.61,46.56,46.56,41000.0,28.6465,28.6588,28.628,28.628,41000.0
2006-09-19 15:00:00,46.58,46.6,46.56,46.59,34000.0,28.6403,28.6526,28.628,28.6465,34000.0
2006-09-19 15:05:00,46.58,46.64,46.56,46.64,57300.0,28.6403,28.6772,28.628,28.6772,57300.0
2006-09-19 15:10:00,46.64,46.66,46.63,46.65,116500.0,28.6772,28.6895,28.6711,28.6834,116500.0
2006-09-19 15:15:00,46.65,46.66,46.63,46.63,43100.0,28.6834,28.6895,28.6711,28.6711,43100.0
2006-09-19 15:20:00,46.62,46.67,46.62,46.66,66900.0,28.6649,28.6957,28.6649,28.6895,66900.0
2006-09-19 15:25:00,46.66,46.7,46.65,46.7,62000.0,28.6895,28.7141,28.6834,28.7141,62000.0
2006-09-19 15:30:00,46.7,46.77,46.7,46.72,162600.0,28.7141,28.7572,28.7141,28.7264,162600.0
2006-09-19 15:35:00,46.72,46.74,46.71,46.73,74300.0,28.7264,28.7387,28.7203,28.7326,74300.0
2006-09-19 15:40:00,46.74,46.8,46.73,46.79,85000.0,28.7387,28.7756,28.7326,28.7695,85000.0
2006-09-19 15:45:00,46.8,46.81,46.78,46.79,68500.0,28.7756,28.7818,28.7633,28.7695,68500.0
2006-09-19 15:50:00,46.79,46.85,46.78,46.83,214200.0,28.7695,28.8064,28.7633,28.7941,214200.0
2006-09-19 15:55:00,46.84,46.84,46.8,46.81,135600.0,28.8002,28.8002,28.7756,28.7818,135600.0
2006-09-20 09:30:00,46.95,47.07,46.95,46.99,428400.0,28.8678,28.9416,28.8678,28.8924,428400.0
2006-09-20 09:35:00,46.99,47.19,46.98,47.13,108200.0,28.8924,29.0154,28.8863,28.9785,108200.0
2006-09-20 09:40:00,47.13,47.18,47.1,47.16,87300.0,28.9785,29.0093,28.9601,28.997,87300.0
2006-09-20 09:45:00,47.17,47.27,47.16,47.27,122400.0,29.0031,29.0646,28.997,29.0646,122400.0
2006-09-20 09:50:00,47.28,47.35,47.27,47.35,163700.0,29.0707,29.1138,29.0646,29.1138,163700.0
2006-09-20 09:55:00,47.33,47.38,47.31,47.35,88200.0,29.1015,29.1322,29.0892,29.1138,88200.0
2006-09-20 10:00:00,47.35,47.38,47.31,47.38,108200.0,29.1138,29.1322,29.0892,29.1322,108200.0
2006-09-20 10:05:00,47.38,47.4,47.32,47.32,122600.0,29.1322,29.1445,29.0953,29.0953,122600.0
2006-09-20 10:10:00,47.31,47.37,47.31,47.35,75600.0,29.0892,29.1261,29.0892,29.1138,75600.0
2006-09-20 10:15:00,47.33,47.36,47.3,47.33,96500.0,29.1015,29.1199,29.083,29.1015,96500.0
2006-09-20 10:20:00,47.32,47.36,47.3,47.34,86500.0,29.0953,29.1199,29.083,29.1076,86500.0
2006-09-20 10:25:00,47.33,47.35,47.21,47.27,292300.0,29.1015,29.1138,29.0277,29.0646,292300.0
2006-09-20 10:30:00,47.27,47.36,47.27,47.34,113800.0,29.0646,29.1199,29.0646,29.1076,113800.0
2006-09-20 10:35:00,47.34,47.44,47.34,47.42,144300.0,29.1076,29.1691,29.1076,29.1568,144300.0
2006-09-20 10:40:00,47.42,47.48,47.39,47.47,116000.0,29.1568,29.1937,29.1384,29.1876,116000.0
2006-09-20 10:45:00,47.47,47.49,47.46,47.47,60100.0,29.1876,29.1999,29.1814,29.1876,60100.0
2006-09-20 10:50:00,47.46,47.47,47.38,47.41,93700.0,29.1814,29.1876,29.1322,29.1507,93700.0
2006-09-20 10:55:00,47.4,47.44,47.38,47.38,78200.0,29.1445,29.1691,29.1322,29.1322,78200.0
2006-09-20 11:00:00,47.37,47.41,47.33,47.41,116600.0,29.1261,29.1507,29.1015,29.1507,116600.0
2006-09-20 11:05:00,47.4,47.41,47.31,47.32,64900.0,29.1445,29.1507,29.0892,29.0953,64900.0
2006-09-20 11:10:00,47.31,47.32,47.28,47.3,127400.0,29.0892,29.0953,29.0707,29.083,127400.0
2006-09-20 11:15:00,47.3,47.3,47.25,47.25,28000.0,29.083,29.083,29.0523,29.0523,28000.0
2006-09-20 11:20:00,47.25,47.26,47.19,47.2,97400.0,29.0523,29.0584,29.0154,29.0216,97400.0
2006-09-20 11:25:00,47.19,47.21,47.16,47.21,234400.0,29.0154,29.0277,28.997,29.0277,234400.0
2006-09-20 11:30:00,47.21,47.23,47.18,47.23,74300.0,29.0277,29.04,29.0093,29.04,74300.0
2006-09-20 11:35:00,47.24,47.25,47.21,47.22,62700.0,29.0461,29.0523,29.0277,29.0339,62700.0
2006-09-20 11:40:00,47.21,47.21,47.14,47.14,72600.0,29.0277,29.0277,28.9847,28.9847,72600.0
2006-09-20 11:45:00,47.15,47.18,47.14,47.17,73000.0,28.9908,29.0093,28.9847,29.0031,73000.0
2006-09-20 11:50:00,47.16,47.17,47.1,47.1,88400.0,28.997,29.0031,28.9601,28.9601,88400.0
2006-09-20 11:55:00,47.11,47.13,47.08,47.13,61500.0,28.9662,28.9785,28.9478,28.9785,61500.0
2006-09-20 12:00:00,47.12,47.14,47.09,47.11,79400.0,28.9724,28.9847,28.9539,28.9662,79400.0
2006-09-20 12:05:00,47.12,47.12,47.1,47.11,37900.0,28.9724,28.9724,28.9601,28.9662,37900.0
2006-09-20 12:10:00,47.1,47.13,47.1,47.11,108600.0,28.9601,28.9785,28.9601,28.9662,108600.0
2006-09-20 12:15:00,47.11,47.12,47.1,47.12,53500.0,28.9662,28.9724,28.9601,28.9724,53500.0
2006-09-20 12:20:00,47.12,47.18,47.11,47.17,47400.0,28.9724,29.0093,28.9662,29.0031,47400.0
2006-09-20 12:25:00,47.17,47.18,47.16,47.17,30400.0,29.0031,29.0093,28.997,29.0031,30400.0
2006-09-20 12:30:00,47.18,47.2,47.17,47.18,37100.0,29.0093,29.0216,29.0031,29.0093,37100.0
2006-09-20 12:35:00,47.19,47.22,47.18,47.22,46300.0,29.0154,29.0339,29.0093,29.0339,46300.0
2006-09-20 12:40:00,47.22,47.23,47.19,47.2,37000.0,29.0339,29.04,29.0154,29.0216,37000.0
2006-09-20 12:45:00,47.19,47.2,47.19,47.2,43200.0,29.0154,29.0216,29.0154,29.0216,43200.0
2006-09-20 12:50:00,47.19,47.2,47.15,47.16,123100.0,29.0154,29.0216,28.9908,28.997,123100.0
2006-09-20 12:55:00,47.16,47.16,47.09,47.09,47300.0,28.997,28.997,28.9539,28.9539,47300.0
2006-09-20 13:00:00,47.1,47.15,47.09,47.12,47400.0,28.9601,28.9908,28.9539,28.9724,47400.0
2006-09-20 13:05:00,47.11,47.12,47.11,47.11,23100.0,28.9662,28.9724,28.9662,28.9662,23100.0
2006-09-20 13:10:00,47.12,47.12,47.1,47.11,21400.0,28.9724,28.9724,28.9601,28.9662,21400.0
2006-09-20 13:15:00,47.1,47.16,47.1,47.16,58400.0,28.9601,28.997,28.9601,28.997,58400.0
2006-09-20 13:20:00,47.17,47.23,47.16,47.22,69600.0,29.0031,29.04,28.997,29.0339,69600.0
2006-09-20 13:25:00,47.22,47.22,47.2,47.2,24300.0,29.0339,29.0339,29.0216,29.0216,24300.0
2006-09-20 13:30:00,47.21,47.28,47.2,47.28,80300.0,29.0277,29.0707,29.0216,29.0707,80300.0
2006-09-20 13:35:00,47.27,47.3,47.27,47.29,82800.0,29.0646,29.083,29.0646,29.0769,82800.0
2006-09-20 13:40:00,47.29,47.3,47.25,47.26,95600.0,29.0769,29.083,29.0523,29.0584,95600.0
2006-09-20 13:45:00,47.26,47.28,47.25,47.26,54100.0,29.0584,29.0707,29.0523,29.0584,54100.0
2006-09-20 13:50:00,47.26,47.3,47.25,47.29,66500.0,29.0584,29.083,29.0523,29.0769,66500.0
2006-09-20 13:55:00,47.29,47.32,47.29,47.3,120600.0,29.0769,29.0953,29.0769,29.083,120600.0
2006-09-20 14:00:00,47.31,47.35,47.3,47.34,92000.0,29.0892,29.1138,29.083,29.1076,92000.0
2006-09-20 14:05:00,47.35,47.35,47.3,47.32,50800.0,29.1138,29.1138,29.083,29.0953,50800.0
2006-09-20 14:10:00,47.31,47.35,47.22,47.27,141000.0,29.0892,29.1138,29.0339,29.0646,141000.0
2006-09-20 14:15:00,47.26,47.33,47.19,47.19,179700.0,29.0584,29.1015,29.0154,29.0154,179700.0
2006-09-20 14:20:00,47.19,47.25,47.18,47.22,106800.0,29.0154,29.0523,29.0093,29.0339,106800.0
2006-09-20 14:25:00,47.22,47.27,47.15,47.18,163100.0,29.0339,29.0646,28.9908,29.0093,163100.0
2006-09-20 14:30:00,47.18,47.23,47.18,47.22,94000.0,29.0093,29.04,29.0093,29.0339,94000.0
2006-09-20 14:35:00,47.23,47.23,47.16,47.16,86400.0,29.04,29.04,28.997,28.997,86400.0
2006-09-20 14:40:00,47.15,47.18,47.12,47.15,129300.0,28.9908,29.0093,28.9724,28.9908,129300.0
2006-09-20 14:45:00,47.15,47.15,47.01,47.03,238200.0,28.9908,28.9908,28.9047,28.917,238200.0
2006-09-20 14:50:00,47.01,47.12,46.96,47.12,155400.0,28.9047,28.9724,28.874,28.9724,155400.0
2006-09-20 14:55:00,47.11,47.22,47.11,47.18,125400.0,28.9662,29.0339,28.9662,29.0093,125400.0
2006-09-20 15:00:00,47.18,47.27,47.14,47.26,132300.0,29.0093,29.0646,28.9847,29.0584,132300.0
2006-09-20 15:05:00,47.25,47.26,47.15,47.18,207900.0,29.0523,29.0584,28.9908,29.0093,207900.0
2006-09-20 15:10:00,47.18,47.21,47.13,47.16,84700.0,29.0093,29.0277,28.9785,28.997,84700.0
2006-09-20 15:15:00,47.16,47.2,47.16,47.2,67500.0,28.997,29.0216,28.997,29.0216,67500.0
2006-09-20 15:20:00,47.19,47.2,47.16,47.18,76100.0,29.0154,29.0216,28.997,29.0093,76100.0
2006-09-20 15:25:00,47.17,47.26,47.16,47.26,110200.0,29.0031,29.0584,28.997,29.0584,110200.0
2006-09-20 15:30:00,47.26,47.32,47.23,47.28,87700.0,29.0584,29.0953,29.04,29.0707,87700.0
2006-09-20 15:35:00,47.27,47.29,47.18,47.21,133600.0,29.0646,29.0769,29.0093,29.0277,133600.0
2006-09-20 15:40:00,47.22,47.26,47.2,47.24,164000.0,29.0339,29.0584,29.0216,29.0461,164000.0
2006-09-20 15:45:00,47.24,47.25,47.2,47.23,108600.0,29.0461,29.0523,29.0216,29.04,108600.0
2006-09-20 15:50:00,47.24,47.27,47.2,47.24,199200.0,29.0461,29.0646,29.0216,29.0461,199200.0
2006-09-20 15:55:00,47.24,47.28,47.22,47.24,175400.0,29.0461,29.0707,29.0339,29.0461,175400.0
2006-09-21 09:30:00,47.08,47.18,47.01,47.15,387800.0,28.9478,29.0093,28.9047,28.9908,387800.0
2006-09-21 09:35:00,47.15,47.19,47.1,47.19,105900.0,28.9908,29.0154,28.9601,29.0154,105900.0
2006-09-21 09:40:00,47.17,47.2,47.13,47.2,107700.0,29.0031,29.0216,28.9785,29.0216,107700.0
2006-09-21 09:45:00,47.21,47.25,47.18,47.21,99600.0,29.0277,29.0523,29.0093,29.0277,99600.0
2006-09-21 09:50:00,47.21,47.24,47.2,47.24,69600.0,29.0277,29.0461,29.0216,29.0461,69600.0
2006-09-21 09:55:00,47.23,47.24,47.19,47.19,58500.0,29.04,29.0461,29.0154,29.0154,58500.0
2006-09-21 10:00:00,47.19,47.2,47.14,47.16,90400.0,29.0154,29.0216,28.9847,28.997,90400.0
2006-09-21 10:05:00,47.16,47.21,47.15,47.17,93400.0,28.997,29.0277,28.9908,29.0031,93400.0
2006-09-21 10:10:00,47.16,47.28,47.16,47.26,110000.0,28.997,29.0707,28.997,29.0584,110000.0
2006-09-21 10:15:00,47.25,47.29,47.2,47.24,58100.0,29.0523,29.0769,29.0216,29.0461,58100.0
2006-09-21 10:20:00,47.24,47.24,47.16,47.19,47300.0,29.0461,29.0461,28.997,29.0154,47300.0
2006-09-21 10:25:00,47.19,47.28,47.19,47.27,40500.0,29.0154,29.0707,29.0154,29.0646,40500.0
2006-09-21 10:30:00,47.27,47.3,47.26,47.29,47400.0,29.0646,29.083,29.0584,29.0769,47400.0
2006-09-21 10:35:00,47.29,47.29,47.2,47.2,55800.0,29.0769,29.0769,29.0216,29.0216,55800.0
2006-09-21 10:40:00,47.2,47.25,47.2,47.23,71000.0,29.0216,29.0523,29.0216,29.04,71000.0
2006-09-21 10:45:00,47.24,47.26,47.19,47.2,103900.0,29.0461,29.0584,29.0154,29.0216,103900.0
2006-09-21 10:50:00,47.21,47.28,47.2,47.25,92100.0,29.0277,29.0707,29.0216,29.0523,92100.0
2006-09-21 10:55:00,47.25,47.25,47.21,47.21,38900.0,29.0523,29.0523,29.0277,29.0277,38900.0
2006-09-21 11:00:00,47.21,47.33,47.21,47.31,77100.0,29.0277,29.1015,29.0277,29.0892,77100.0
2006-09-21 11:05:00,47.31,47.33,47.28,47.29,52100.0,29.0892,29.1015,29.0707,29.0769,52100.0
2006-09-21 11:10:00,47.29,47.3,47.27,47.29,54800.0,29.0769,29.083,29.0646,29.0769,54800.0
2006-09-21 11:15:00,47.29,47.32,47.28,47.3,79300.0,29.0769,29.0953,29.0707,29.083,79300.0
2006-09-21 11:20:00,47.3,47.33,47.28,47.31,92700.0,29.083,29.1015,29.0707,29.0892,92700.0
2006-09-21 11:25:00,47.3,47.32,47.29,47.3,70100.0,29.083,29.0953,29.0769,29.083,70100.0
2006-09-21 11:30:00,47.31,47.31,47.29,47.29,44400.0,29.0892,29.0892,29.0769,29.0769,44400.0
2006-09-21 11:35:00,47.29,47.3,47.2,47.2,109100.0,29.0769,29.083,29.0216,29.0216,109100.0
2006-09-21 11:40:00,47.19,47.22,47.17,47.19,128100.0,29.0154,29.0339,29.0031,29.0154,128100.0
2006-09-21 11:45:00,47.2,47.27,47.19,47.26,50200.0,29.0216,29.0646,29.0154,29.0584,50200.0
2006-09-21 11:50:00,47.26,47.35,47.25,47.33,48800.0,29.0584,29.1138,29.0523,29.1015,48800.0
2006-09-21 11:55:00,47.32,47.32,47.27,47.28,43800.0,29.0953,29.0953,29.0646,29.0707,43800.0
2006-09-21 12:00:00,47.28,47.29,47.17,47.18,173200.0,29.0707,29.0769,29.0031,29.0093,173200.0
2006-09-21 12:05:00,47.17,47.2,47.16,47.2,79700.0,29.0031,29.0216,28.997,29.0216,79700.0
2006-09-21 12:10:00,47.2,47.24,47.17,47.21,67500.0,29.0216,29.0461,29.0031,29.0277,67500.0
2006-09-21 12:15:00,47.21,47.23,47.2,47.2,75900.0,29.0277,29.04,29.0216,29.0216,75900.0
2006-09-21 12:20:00,47.19,47.19,47.13,47.13,101800.0,29.0154,29.0154,28.9785,28.9785,101800.0
2006-09-21 12:25:00,47.12,47.13,47.07,47.11,67400.0,28.9724,28.9785,28.9416,28.9662,67400.0
2006-09-21 12:30:00,47.1,47.1,46.91,46.93,195700.0,28.9601,28.9601,28.8432,28.8555,195700.0
2006-09-21 12:35:00,46.93,47.05,46.92,47.03,95600.0,28.8555,28.9293,28.8494,28.917,95600.0
2006-09-21 12:40:00,47.03,47.05,46.95,46.99,140500.0,28.917,28.9293,28.8678,28.8924,140500.0
2006-09-21 12:45:00,46.99,47.01,46.97,46.97,47500.0,28.8924,28.9047,28.8801,28.8801,47500.0
2006-09-21 12:50:00,46.98,46.98,46.92,46.93,47000.0,28.8863,28.8863,28.8494,28.8555,47000.0
2006-09-21 12:55:00,46.93,46.93,46.89,46.9,54600.0,28.8555,28.8555,28.8309,28.8371,54600.0
2006-09-21 13:00:00,46.9,46.91,46.85,46.85,67100.0,28.8371,28.8432,28.8064,28.8064,67100.0
2006-09-21 13:05:00,46.85,46.85,46.8,46.82,70600.0,28.8064,28.8064,28.7756,28.7879,70600.0
2006-09-21 13:10:00,46.83,46.84,46.8,46.81,39500.0,28.7941,28.8002,28.7756,28.7818,39500.0
2006-09-21 13:15:00,46.8,46.83,46.77,46.82,40100.0,28.7756,28.7941,28.7572,28.7879,40100.0
2006-09-21 13:20:00,46.83,46.83,46.8,46.8,43000.0,28.7941,28.7941,28.7756,28.7756,43000.0
2006-09-21 13:25:00,46.8,46.83,46.78,46.81,80600.0,28.7756,28.7941,28.7633,28.7818,80600.0
2006-09-21 13:30:00,46.81,46.88,46.8,46.88,49100.0,28.7818,28.8248,28.7756,28.8248,49100.0
2006-09-21 13:35:00,46.89,46.97,46.87,46.96,50600.0,28.8309,28.8801,28.8186,28.874,50600.0
2006-09-21 13:40:00,46.96,47.0,46.94,47.0,65400.0,28.874,28.8986,28.8617,28.8986,65400.0
2006-09-21 13:45:00,47.0,47.02,46.96,47.01,51600.0,28.8986,28.9109,28.874,28.9047,51600.0
2006-09-21 13:50:00,47.01,47.04,47.0,47.0,69300.0,28.9047,28.9232,28.8986,28.8986,69300.0
2006-09-21 13:55:00,47.01,47.03,47.0,47.03,48400.0,28.9047,28.917,28.8986,28.917,48400.0
2006-09-21 14:00:00,47.03,47.04,47.01,47.02,32600.0,28.917,28.9232,28.9047,28.9109,32600.0
2006-09-21 14:05:00,47.02,47.03,46.88,46.89,84600.0,28.9109,28.917,28.8248,28.8309,84600.0
2006-09-21 14:10:00,46.89,46.92,46.89,46.92,79000.0,28.8309,28.8494,28.8309,28.8494,79000.0
2006-09-21 14:15:00,46.92,46.93,46.9,46.9,51400.0,28.8494,28.8555,28.8371,28.8371,51400.0
2006-09-21 14:20:00,46.91,46.91,46.8,46.8,82200.0,28.8432,28.8432,28.7756,28.7756,82200.0
2006-09-21 14:25:00,46.81,46.82,46.75,46.76,85400.0,28.7818,28.7879,28.7449,28.751,85400.0
2006-09-21 14:30:00,46.77,46.79,46.72,46.79,191000.0,28.7572,28.7695,28.7264,28.7695,191000.0
2006-09-21 14:35:00,46.78,46.82,46.77,46.81,58600.0,28.7633,28.7879,28.7572,28.7818,58600.0
2006-09-21 14:40:00,46.8,46.81,46.74,46.75,100500.0,28.7756,28.7818,28.7387,28.7449,100500.0
2006-09-21 14:45:00,46.75,46.85,46.74,46.82,54900.0,28.7449,28.8064,28.7387,28.7879,54900.0
2006-09-21 14:50:00,46.83,46.84,46.8,46.84,120100.0,28.7941,28.8002,28.7756,28.8002,120100.0
2006-09-21 14:55:00,46.84,46.85,46.81,46.82,109100.0,28.8002,28.8064,28.7818,28.7879,109100.0
2006-09-21 15:00:00,46.82,46.84,46.8,46.8,86100.0,28.7879,28.8002,28.7756,28.7756,86100.0
2006-09-21 15:05:00,46.8,46.84,46.75,46.76,102400.0,28.7756,28.8002,28.7449,28.751,102400.0
2006-09-21 15:10:00,46.76,46.76,46.7,46.71,125500.0,28.751,28.751,28.7141,28.7203,125500.0
2006-09-21 15:15:00,46.71,46.74,46.68,46.7,250300.0,28.7203,28.7387,28.7018,28.7141,250300.0
2006-09-21 15:20:00,46.72,46.73,46.67,46.71,203500.0,28.7264,28.7326,28.6957,28.7203,203500.0
2006-09-21 15:25:00,46.72,46.77,46.7,46.75,295000.0,28.7264,28.7572,28.7141,28.7449,295000.0
2006-09-21 15:30:00,46.76,46.78,46.72,46.75,154500.0,28.751,28.7633,28.7264,28.7449,154500.0
2006-09-21 15:35:00,46.75,46.79,46.73,46.74,139000.0,28.7449,28.7695,28.7326,28.7387,139000.0
2006-09-21 15:40:00,46.74,46.76,46.72,46.75,112000.0,28.7387,28.751,28.7264,28.7449,112000.0
2006-09-21 15:45:00,46.75,46.78,46.74,46.75,147400.0,28.7449,28.7633,28.7387,28.7449,147400.0
2006-09-21 15:50:00,46.75,46.82,46.73,46.81,127000.0,28.7449,28.7879,28.7326,28.7818,127000.0
2006-09-21 15:55:00,46.8,46.86,46.78,46.82,218800.0,28.7756,28.8125,28.7633,28.7879,218800.0
2006-09-22 09:30:00,46.7,46.75,46.6,46.61,221100.0,28.7141,28.7449,28.6526,28.6588,221100.0
2006-09-22 09:35:00,46.62,46.78,46.57,46.77,103000.0,28.6649,28.7633,28.6342,28.7572,103000.0
2006-09-22 09:40:00,46.75,46.79,46.67,46.67,103000.0,28.7449,28.7695,28.6957,28.6957,103000.0
2006-09-22 09:45:00,46.67,46.67,46.6,46.61,113400.0,28.6957,28.6957,28.6526,28.6588,113400.0
2006-09-22 09:50:00,46.62,46.62,46.57,46.59,127700.0,28.6649,28.6649,28.6342,28.6465,127700.0
2006-09-22 09:55:00,46.58,46.63,46.54,46.55,118900.0,28.6403,28.6711,28.6157,28.6219,118900.0
2006-09-22 10:00:00,46.54,46.57,46.52,46.54,112600.0,28.6157,28.6342,28.6034,28.6157,112600.0
2006-09-22 10:05:00,46.54,46.57,46.51,46.52,79900.0,28.6157,28.6342,28.5973,28.6034,79900.0
2006-09-22 10:10:00,46.51,46.56,46.51,46.56,139100.0,28.5973,28.628,28.5973,28.628,139100.0
2006-09-22 10:15:00,46.55,46.65,46.55,46.63,81700.0,28.6219,28.6834,28.6219,28.6711,81700.0
2006-09-22 10:20:00,46.64,46.69,46.62,46.68,46400.0,28.6772,28.708,28.6649,28.7018,46400.0
2006-09-22 10:25:00,46.67,46.67,46.59,46.61,69500.0,28.6957,28.6957,28.6465,28.6588,69500.0
2006-09-22 10:30:00,46.62,46.65,46.61,46.64,38700.0,28.6649,28.6834,28.6588,28.6772,38700.0
2006-09-22 10:35:00,46.63,46.64,46.57,46.59,71700.0,28.6711,28.6772,28.6342,28.6465,71700.0
2006-09-22 10:40:00,46.59,46.6,46.58,46.58,63700.0,28.6465,28.6526,28.6403,28.6403,63700.0
2006-09-22 10:45:00,46.58,46.59,46.51,46.52,125900.0,28.6403,28.6465,28.5973,28.6034,125900.0
2006-09-22 10:50:00,46.52,46.61,46.51,46.61,41400.0,28.6034,28.6588,28.5973,28.6588,41400.0
2006-09-22 10:55:00,46.6,46.64,46.58,46.58,107900.0,28.6526,28.6772,28.6403,28.6403,107900.0
2006-09-22 11:00:00,46.59,46.61,46.57,46.58,75500.0,28.6465,28.6588,28.6342,28.6403,75500.0
2006-09-22 11:05:00,46.59,46.62,46.58,46.61,32000.0,28.6465,28.6649,28.6403,28.6588,32000.0
2006-09-22 11:10:00,46.61,46.64,46.59,46.62,67300.0,28.6588,28.6772,28.6465,28.6649,67300.0
2006-09-22 11:15:00,46.63,46.63,46.59,46.63,123600.0,28.6711,28.6711,28.6465,28.6711,123600.0
2006-09-22 11:20:00,46.64,46.64,46.59,46.6,90000.0,28.6772,28.6772,28.6465,28.6526,90000.0
2006-09-22 11:25:00,46.61,46.62,46.58,46.59,34600.0,28.6588,28.6649,28.6403,28.6465,34600.0
2006-09-22 11:30:00,46.59,46.63,46.58,46.6,35600.0,28.6465,28.6711,28.6403,28.6526,35600.0
2006-09-22 11:35:00,46.6,46.64,46.59,46.63,72100.0,28.6526,28.6772,28.6465,28.6711,72100.0
2006-09-22 11:40:00,46.63,46.65,46.61,46.62,46100.0,28.6711,28.6834,28.6588,28.6649,46100.0
2006-09-22 11:45:00,46.63,46.64,46.62,46.64,24500.0,28.6711,28.6772,28.6649,28.6772,24500.0
2006-09-22 11:50:00,46.63,46.65,46.63,46.63,28200.0,28.6711,28.6834,28.6711,28.6711,28200.0
2006-09-22 11:55:00,46.63,46.65,46.63,46.64,74300.0,28.6711,28.6834,28.6711,28.6772,74300.0
2006-09-22 12:00:00,46.65,46.68,46.59,46.62,70300.0,28.6834,28.7018,28.6465,28.6649,70300.0
2006-09-22 12:05:00,46.61,46.65,46.6,46.64,50100.0,28.6588,28.6834,28.6526,28.6772,50100.0
2006-09-22 12:10:00,46.64,46.64,46.6,46.62,49100.0,28.6772,28.6772,28.6526,28.6649,49100.0
2006-09-22 12:15:00,46.62,46.67,46.61,46.65,28100.0,28.6649,28.6957,28.6588,28.6834,28100.0
2006-09-22 12:20:00,46.65,46.7,46.65,46.7,33700.0,28.6834,28.7141,28.6834,28.7141,33700.0
2006-09-22 12:25:00,46.7,46.74,46.7,46.74,30500.0,28.7141,28.7387,28.7141,28.7387,30500.0
2006-09-22 12:30:00,46.73,46.77,46.73,46.75,71400.0,28.7326,28.7572,28.7326,28.7449,71400.0
2006-09-22 12:35:00,46.75,46.78,46.74,46.78,50200.0,28.7449,28.7633,28.7387,28.7633,50200.0
2006-09-22 12:40:00,46.78,46.8,46.77,46.8,45600.0,28.7633,28.7756,28.7572,28.7756,45600.0
2006-09-22 12:45:00,46.8,46.83,46.77,46.83,83100.0,28.7756,28.7941,28.7572,28.7941,83100.0
2006-09-22 12:50:00,46.83,46.87,46.83,46.87,91700.0,28.7941,28.8186,28.7941,28.8186,91700.0
2006-09-22 12:55:00,46.86,46.87,46.85,46.86,33100.0,28.8125,28.8186,28.8064,28.8125,33100.0
2006-09-22 13:00:00,46.87,46.88,46.84,46.86,81000.0,28.8186,28.8248,28.8002,28.8125,81000.0
2006-09-22 13:05:00,46.87,46.88,46.85,46.85,67300.0,28.8186,28.8248,28.8064,28.8064,67300.0
2006-09-22 13:10:00,46.85,46.87,46.82,46.82,79900.0,28.8064,28.8186,28.7879,28.7879,79900.0
2006-09-22 13:15:00,46.83,46.87,46.81,46.85,57200.0,28.7941,28.8186,28.7818,28.8064,57200.0
2006-09-22 13:20:00,46.85,46.87,46.82,46.83,37800.0,28.8064,28.8186,28.7879,28.7941,37800.0
2006-09-22 13:25:00,46.83,46.84,46.83,46.83,31800.0,28.7941,28.8002,28.7941,28.7941,31800.0
2006-09-22 13:30:00,46.83,46.85,46.83,46.83,51800.0,28.7941,28.8064,28.7941,28.7941,51800.0
2006-09-22 13:35:00,46.84,46.84,46.79,46.79,93500.0,28.8002,28.8002,28.7695,28.7695,93500.0
2006-09-22 13:40:00,46.79,46.8,46.78,46.79,67400.0,28.7695,28.7756,28.7633,28.7695,67400.0
2006-09-22 13:45:00,46.79,46.8,46.77,46.79,58400.0,28.7695,28.7756,28.7572,28.7695,58400.0
2006-09-22 13:50:00,46.78,46.78,46.77,46.78,35700.0,28.7633,28.7633,28.7572,28.7633,35700.0
2006-09-22 13:55:00,46.77,46.78,46.77,46.77,64700.0,28.7572,28.7633,28.7572,28.7572,64700.0
2006-09-22 14:00:00,46.77,46.82,46.77,46.81,59800.0,28.7572,28.7879,28.7572,28.7818,59800.0
2006-09-22 14:05:00,46.82,46.82,46.79,46.79,38200.0,28.7879,28.7879,28.7695,28.7695,38200.0
2006-09-22 14:10:00,46.79,46.8,46.78,46.79,41900.0,28.7695,28.7756,28.7633,28.7695,41900.0
2006-09-22 14:15:00,46.78,46.79,46.78,46.78,34700.0,28.7633,28.7695,28.7633,28.7633,34700.0
2006-09-22 14:20:00,46.79,46.8,46.78,46.79,55700.0,28.7695,28.7756,28.7633,28.7695,55700.0
2006-09-22 14:25:00,46.79,46.79,46.78,46.78,21000.0,28.7695,28.7695,28.7633,28.7633,21000.0
2006-09-22 14:30:00,46.79,46.79,46.73,46.74,72100.0,28.7695,28.7695,28.7326,28.7387,72100.0
2006-09-22 14:35:00,46.74,46.75,46.7,46.7,71300.0,28.7387,28.7449,28.7141,28.7141,71300.0
2006-09-22 14:40:00,46.7,46.7,46.66,46.68,86700.0,28.7141,28.7141,28.6895,28.7018,86700.0
2006-09-22 14:45:00,46.68,46.74,46.67,46.74,78000.0,28.7018,28.7387,28.6957,28.7387,78000.0
2006-09-22 14:50:00,46.73,46.74,46.72,46.72,51700.0,28.7326,28.7387,28.7264,28.7264,51700.0
2006-09-22 14:55:00,46.73,46.73,46.69,46.7,100200.0,28.7326,28.7326,28.708,28.7141,100200.0
2006-09-22 15:00:00,46.7,46.71,46.69,46.7,97000.0,28.7141,28.7203,28.708,28.7141,97000.0
2006-09-22 15:05:00,46.7,46.82,46.7,46.81,87600.0,28.7141,28.7879,28.7141,28.7818,87600.0
2006-09-22 15:10:00,46.81,46.88,46.79,46.88,65000.0,28.7818,28.8248,28.7695,28.8248,65000.0
2006-09-22 15:15:00,46.89,46.94,46.88,46.93,89000.0,28.8309,28.8617,28.8248,28.8555,89000.0
2006-09-22 15:20:00,46.93,46.93,46.92,46.93,79600.0,28.8555,28.8555,28.8494,28.8555,79600.0
2006-09-22 15:25:00,46.93,46.94,46.92,46.92,177200.0,28.8555,28.8617,28.8494,28.8494,177200.0
2006-09-22 15:30:00,46.92,46.93,46.92,46.92,60200.0,28.8494,28.8555,28.8494,28.8494,60200.0
2006-09-22 15:35:00,46.92,46.93,46.87,46.88,57300.0,28.8494,28.8555,28.8186,28.8248,57300.0
2006-09-22 15:40:00,46.88,46.88,46.86,46.87,77100.0,28.8248,28.8248,28.8125,28.8186,77100.0
2006-09-22 15:45:00,46.86,46.87,46.79,46.8,121900.0,28.8125,28.8186,28.7695,28.7756,121900.0
2006-09-22 15:50:00,46.79,46.82,46.79,46.82,104000.0,28.7695,28.7879,28.7695,28.7879,104000.0
2006-09-22 15:55:00,46.82,46.85,46.8,46.85,140800.0,28.7879,28.8064,28.7756,28.8064,140800.0
2006-09-25 09:30:00,47.11,47.21,47.01,47.17,270900.0,28.9662,29.0277,28.9047,29.0031,270900.0
2006-09-25 09:35:00,47.18,47.3,47.16,47.26,142200.0,29.0093,29.083,28.997,29.0584,142200.0
2006-09-25 09:40:00,47.27,47.28,47.21,47.24,95800.0,29.0646,29.0707,29.0277,29.0461,95800.0
2006-09-25 09:45:00,47.23,47.28,47.2,47.28,129500.0,29.04,29.0707,29.0216,29.0707,129500.0
2006-09-25 09:50:00,47.27,47.28,47.1,47.18,159700.0,29.0646,29.0707,28.9601,29.0093,159700.0
2006-09-25 09:55:00,47.19,47.19,47.03,47.07,99600.0,29.0154,29.0154,28.917,28.9416,99600.0
2006-09-25 10:00:00,47.06,47.19,47.04,47.17,93000.0,28.9355,29.0154,28.9232,29.0031,93000.0
2006-09-25 10:05:00,47.17,47.2,47.16,47.2,53900.0,29.0031,29.0216,28.997,29.0216,53900.0
2006-09-25 10:10:00,47.2,47.2,47.05,47.07,63900.0,29.0216,29.0216,28.9293,28.9416,63900.0
2006-09-25 10:15:00,47.06,47.13,47.05,47.11,82800.0,28.9355,28.9785,28.9293,28.9662,82800.0
2006-09-25 10:20:00,47.11,47.19,47.1,47.19,91900.0,28.9662,29.0154,28.9601,29.0154,91900.0
2006-09-25 10:25:00,47.19,47.19,47.07,47.08,89000.0,29.0154,29.0154,28.9416,28.9478,89000.0
2006-09-25 10:30:00,47.09,47.09,47.04,47.07,83600.0,28.9539,28.9539,28.9232,28.9416,83600.0
2006-09-25 10:35:00,47.07,47.07,46.99,46.99,96300.0,28.9416,28.9416,28.8924,28.8924,96300.0
2006-09-25 10:40:00,46.99,46.99,46.89,46.9,74000.0,28.8924,28.8924,28.8309,28.8371,74000.0
2006-09-25 10:45:00,46.9,46.9,46.85,46.89,77900.0,28.8371,28.8371,28.8064,28.8309,77900.0
2006-09-25 10:50:00,46.89,46.92,46.86,46.9,82100.0,28.8309,28.8494,28.8125,28.8371,82100.0
2006-09-25 10:55:00,46.89,46.96,46.88,46.94,113000.0,28.8309,28.874,28.8248,28.8617,113000.0
2006-09-25 11:00:00,46.95,47.0,46.93,46.94,57300.0,28.8678,28.8986,28.8555,28.8617,57300.0
2006-09-25 11:05:00,46.94,46.94,46.87,46.87,65700.0,28.8617,28.8617,28.8186,28.8186,65700.0
2006-09-25 11:10:00,46.88,46.88,46.85,46.85,59300.0,28.8248,28.8248,28.8064,28.8064,59300.0
2006-09-25 11:15:00,46.86,46.87,46.82,46.82,44400.0,28.8125,28.8186,28.7879,28.7879,44400.0
2006-09-25 11:20:00,46.83,46.91,46.82,46.89,71600.0,28.7941,28.8432,28.7879,28.8309,71600.0
2006-09-25 11:25:00,46.89,46.95,46.89,46.94,64200.0,28.8309,28.8678,28.8309,28.8617,64200.0
2006-09-25 11:30:00,46.94,46.98,46.88,46.89,73000.0,28.8617,28.8863,28.8248,28.8309,73000.0
2006-09-25 11:35:00,46.89,46.95,46.88,46.93,44100.0,28.8309,28.8678,28.8248,28.8555,44100.0
2006-09-25 11:40:00,46.93,46.94,46.86,46.89,66300.0,28.8555,28.8617,28.8125,28.8309,66300.0
2006-09-25 11:45:00,46.9,46.9,46.88,46.88,37900.0,28.8371,28.8371,28.8248,28.8248,37900.0
2006-09-25 11:50:00,46.88,46.91,46.87,46.9,81200.0,28.8248,28.8432,28.8186,28.8371,81200.0
2006-09-25 11:55:00,46.9,46.91,46.83,46.83,67400.0,28.8371,28.8432,28.7941,28.7941,67400.0
2006-09-25 12:00:00,46.84,46.84,46.81,46.82,61200.0,28.8002,28.8002,28.7818,28.7879,61200.0
2006-09-25 12:05:00,46.82,46.85,46.8,46.84,67700.0,28.7879,28.8064,28.7756,28.8002,67700.0
2006-09-25 12:10:00,46.83,46.86,46.81,46.81,96100.0,28.7941,28.8125,28.7818,28.7818,96100.0
2006-09-25 12:15:00,46.82,46.83,46.75,46.78,122900.0,28.7879,28.7941,28.7449,28.7633,122900.0
2006-09-25 12:20:00,46.78,46.85,46.78,46.8,94300.0,28.7633,28.8064,28.7633,28.7756,94300.0
2006-09-25 12:25:00,46.79,46.83,46.78,46.79,101800.0,28.7695,28.7941,28.7633,28.7695,101800.0
2006-09-25 12:30:00,46.78,46.85,46.78,46.82,77000.0,28.7633,28.8064,28.7633,28.7879,77000.0
2006-09-25 12:35:00,46.82,46.84,46.78,46.78,48600.0,28.7879,28.8002,28.7633,28.7633,48600.0
2006-09-25 12:40:00,46.79,46.83,46.79,46.82,31900.0,28.7695,28.7941,28.7695,28.7879,31900.0
2006-09-25 12:45:00,46.81,46.86,46.81,46.84,34200.0,28.7818,28.8125,28.7818,28.8002,34200.0
2006-09-25 12:50:00,46.84,46.98,46.84,46.97,96600.0,28.8002,28.8863,28.8002,28.8801,96600.0
2006-09-25 12:55:00,46.97,47.0,46.94,47.0,144900.0,28.8801,28.8986,28.8617,28.8986,144900.0
2006-09-25 13:00:00,46.98,47.07,46.94,46.95,227300.0,28.8863,28.9416,28.8617,28.8678,227300.0
2006-09-25 13:05:00,46.96,47.09,46.96,47.08,112500.0,28.874,28.9539,28.874,28.9478,112500.0
2006-09-25 13:10:00,47.08,47.14,47.07,47.08,133800.0,28.9478,28.9847,28.9416,28.9478,133800.0
2006-09-25 13:15:00,47.07,47.15,47.07,47.11,100300.0,28.9416,28.9908,28.9416,28.9662,100300.0
2006-09-25 13:20:00,47.11,47.13,47.06,47.11,61200.0,28.9662,28.9785,28.9355,28.9662,61200.0
2006-09-25 13:25:00,47.1,47.12,47.08,47.11,78000.0,28.9601,28.9724,28.9478,28.9662,78000.0
2006-09-25 13:30:00,47.12,47.12,47.07,47.09,42100.0,28.9724,28.9724,28.9416,28.9539,42100.0
2006-09-25 13:35:00,47.08,47.09,47.03,47.04,51800.0,28.9478,28.9539,28.917,28.9232,51800.0
2006-09-25 13:40:00,47.04,47.11,47.03,47.09,100600.0,28.9232,28.9662,28.917,28.9539,100600.0
2006-09-25 13:45:00,47.08,47.15,47.08,47.15,67600.0,28.9478,28.9908,28.9478,28.9908,67600.0
2006-09-25 13:50:00,47.14,47.18,47.11,47.14,46500.0,28.9847,29.0093,28.9662,28.9847,46500.0
2006-09-25 13:55:00,47.13,47.14,47.07,47.08,47900.0,28.9785,28.9847,28.9416,28.9478,47900.0
2006-09-25 14:00:00,47.09,47.16,47.07,47.15,81200.0,28.9539,28.997,28.9416,28.9908,81200.0
2006-09-25 14:05:00,47.14,47.21,47.11,47.16,118900.0,28.9847,29.0277,28.9662,28.997,118900.0
2006-09-25 14:10:00,47.17,47.2,47.15,47.16,110100.0,29.0031,29.0216,28.9908,28.997,110100.0
2006-09-25 14:15:00,47.15,47.17,47.11,47.13,136200.0,28.9908,29.0031,28.9662,28.9785,136200.0
2006-09-25 14:20:00,47.14,47.19,47.11,47.16,139100.0,28.9847,29.0154,28.9662,28.997,139100.0
2006-09-25 14:25:00,47.16,47.18,47.13,47.14,144300.0,28.997,29.0093,28.9785,28.9847,144300.0
2006-09-25 14:30:00,47.14,47.17,47.11,47.16,102500.0,28.9847,29.0031,28.9662,28.997,102500.0
2006-09-25 14:35:00,47.16,47.2,47.14,47.15,279400.0,28.997,29.0216,28.9847,28.9908,279400.0
2006-09-25 14:40:00,47.14,47.19,47.11,47.11,217200.0,28.9847,29.0154,28.9662,28.9662,217200.0
2006-09-25 14:45:00,47.12,47.18,47.09,47.12,119100.0,28.9724,29.0093,28.9539,28.9724,119100.0
2006-09-25 14:50:00,47.13,47.17,47.08,47.15,83200.0,28.9785,29.0031,28.9478,28.9908,83200.0
2006-09-25 14:55:00,47.17,47.18,47.11,47.13,105200.0,29.0031,29.0093,28.9662,28.9785,105200.0
2006-09-25 15:00:00,47.14,47.18,47.13,47.15,94700.0,28.9847,29.0093,28.9785,28.9908,94700.0
2006-09-25 15:05:00,47.15,47.19,47.14,47.15,136900.0,28.9908,29.0154,28.9847,28.9908,136900.0
2006-09-25 15:10:00,47.14,47.19,47.1,47.13,127300.0,28.9847,29.0154,28.9601,28.9785,127300.0
2006-09-25 15:15:00,47.15,47.18,47.13,47.14,98900.0,28.9908,29.0093,28.9785,28.9847,98900.0
2006-09-25 15:20:00,47.14,47.17,47.09,47.12,131400.0,28.9847,29.0031,28.9539,28.9724,131400.0
2006-09-25 15:25:00,47.12,47.13,47.05,47.06,247600.0,28.9724,28.9785,28.9293,28.9355,247600.0
2006-09-25 15:30:00,47.06,47.08,47.02,47.07,162100.0,28.9355,28.9478,28.9109,28.9416,162100.0
2006-09-25 15:35:00,47.06,47.09,47.01,47.02,203300.0,28.9355,28.9539,28.9047,28.9109,203300.0
2006-09-25 15:40:00,47.02,47.05,47.0,47.02,187100.0,28.9109,28.9293,28.8986,28.9109,187100.0
2006-09-25 15:45:00,47.02,47.04,47.0,47.04,205200.0,28.9109,28.9232,28.8986,28.9232,205200.0
2006-09-25 15:50:00,47.04,47.04,46.96,46.96,370700.0,28.9232,28.9232,28.874,28.874,370700.0
2006-09-25 15:55:00,46.96,46.99,46.88,46.9,636400.0,28.874,28.8924,28.8248,28.8371,636400.0
2006-09-26 09:30:00,46.91,46.92,46.85,46.86,333400.0,28.8432,28.8494,28.8064,28.8125,333400.0
2006-09-26 09:35:00,46.85,46.9,46.84,46.87,125000.0,28.8064,28.8371,28.8002,28.8186,125000.0
2006-09-26 09:40:00,46.87,46.92,46.82,46.84,193700.0,28.8186,28.8494,28.7879,28.8002,193700.0
2006-09-26 09:45:00,46.85,46.85,46.81,46.82,85100.0,28.8064,28.8064,28.7818,28.7879,85100.0
2006-09-26 09:50:00,46.81,46.84,46.8,46.8,171100.0,28.7818,28.8002,28.7756,28.7756,171100.0
2006-09-26 09:55:00,46.79,46.8,46.7,46.71,141100.0,28.7695,28.7756,28.7141,28.7203,141100.0
2006-09-26 10:00:00,46.71,46.79,46.69,46.77,218700.0,28.7203,28.7695,28.708,28.7572,218700.0
2006-09-26 10:05:00,46.78,46.89,46.77,46.89,177100.0,28.7633,28.8309,28.7572,28.8309,177100.0
2006-09-26 10:10:00,46.88,46.91,46.82,46.83,231100.0,28.8248,28.8432,28.7879,28.7941,231100.0
2006-09-26 10:15:00,46.83,46.95,46.78,46.93,257100.0,28.7941,28.8678,28.7633,28.8555,257100.0
2006-09-26 10:20:00,46.93,46.93,46.84,46.84,154600.0,28.8555,28.8555,28.8002,28.8002,154600.0
2006-09-26 10:25:00,46.86,46.9,46.81,46.87,131000.0,28.8125,28.8371,28.7818,28.8186,131000.0
2006-09-26 10:30:00,46.88,46.89,46.8,46.8,99200.0,28.8248,28.8309,28.7756,28.7756,99200.0
2006-09-26 10:35:00,46.8,46.81,46.75,46.77,80400.0,28.7756,28.7818,28.7449,28.7572,80400.0
2006-09-26 10:40:00,46.76,46.76,46.71,46.73,106800.0,28.751,28.751,28.7203,28.7326,106800.0
2006-09-26 10:45:00,46.74,46.79,46.71,46.71,136700.0,28.7387,28.7695,28.7203,28.7203,136700.0
2006-09-26 10:50:00,46.71,46.74,46.7,46.74,94500.0,28.7203,28.7387,28.7141,28.7387,94500.0
2006-09-26 10:55:00,46.75,46.8,46.74,46.79,82100.0,28.7449,28.7756,28.7387,28.7695,82100.0
2006-09-26 11:00:00,46.79,46.83,46.77,46.78,73700.0,28.7695,28.7941,28.7572,28.7633,73700.0
2006-09-26 11:05:00,46.78,46.79,46.72,46.74,125000.0,28.7633,28.7695,28.7264,28.7387,125000.0
2006-09-26 11:10:00,46.74,46.74,46.63,46.65,157800.0,28.7387,28.7387,28.6711,28.6834,157800.0
2006-09-26 11:15:00,46.65,46.69,46.61,46.67,177300.0,28.6834,28.708,28.6588,28.6957,177300.0
2006-09-26 11:20:00,46.67,46.69,46.62,46.63,59700.0,28.6957,28.708,28.6649,28.6711,59700.0
2006-09-26 11:25:00,46.62,46.62,46.51,46.53,160600.0,28.6649,28.6649,28.5973,28.6096,160600.0
2006-09-26 11:30:00,46.53,46.57,46.52,46.54,122300.0,28.6096,28.6342,28.6034,28.6157,122300.0
2006-09-26 11:35:00,46.54,46.56,46.46,46.54,272000.0,28.6157,28.628,28.5666,28.6157,272000.0
2006-09-26 11:40:00,46.54,46.55,46.41,46.43,225900.0,28.6157,28.6219,28.5358,28.5481,225900.0
2006-09-26 11:45:00,46.43,46.48,46.39,46.48,176900.0,28.5481,28.5789,28.5235,28.5789,176900.0
2006-09-26 11:50:00,46.48,46.54,46.46,46.47,79500.0,28.5789,28.6157,28.5666,28.5727,79500.0
2006-09-26 11:55:00,46.46,46.52,46.45,46.45,118300.0,28.5666,28.6034,28.5604,28.5604,118300.0
2006-09-26 12:00:00,46.45,46.52,46.43,46.5,102800.0,28.5604,28.6034,28.5481,28.5911,102800.0
2006-09-26 12:05:00,46.49,46.57,46.47,46.56,106700.0,28.585,28.6342,28.5727,28.628,106700.0
2006-09-26 12:10:00,46.56,46.59,46.52,46.59,68100.0,28.628,28.6465,28.6034,28.6465,68100.0
2006-09-26 12:15:00,46.58,46.63,46.57,46.6,111100.0,28.6403,28.6711,28.6342,28.6526,111100.0
2006-09-26 12:20:00,46.6,46.66,46.59,46.66,54100.0,28.6526,28.6895,28.6465,28.6895,54100.0
2006-09-26 12:25:00,46.66,46.75,46.65,46.74,68300.0,28.6895,28.7449,28.6834,28.7387,68300.0
2006-09-26 12:30:00,46.74,46.75,46.7,46.74,65600.0,28.7387,28.7449,28.7141,28.7387,65600.0
2006-09-26 12:35:00,46.74,46.79,46.73,46.75,97400.0,28.7387,28.7695,28.7326,28.7449,97400.0
2006-09-26 12:40:00,46.75,46.76,46.72,46.74,53300.0,28.7449,28.751,28.7264,28.7387,53300.0
2006-09-26 12:45:00,46.74,46.75,46.63,46.65,259000.0,28.7387,28.7449,28.6711,28.6834,259000.0
2006-09-26 12:50:00,46.65,46.67,46.64,46.64,73100.0,28.6834,28.6957,28.6772,28.6772,73100.0
2006-09-26 12:55:00,46.65,46.67,46.64,46.67,62300.0,28.6834,28.6957,28.6772,28.6957,62300.0
2006-09-26 13:00:00,46.66,46.67,46.61,46.62,65500.0,28.6895,28.6957,28.6588,28.6649,65500.0
2006-09-26 13:05:00,46.62,46.66,46.6,46.64,143400.0,28.6649,28.6895,28.6526,28.6772,143400.0
2006-09-26 13:10:00,46.64,46.65,46.56,46.56,104700.0,28.6772,28.6834,28.628,28.628,104700.0
2006-09-26 13:15:00,46.57,46.61,46.54,46.6,131700.0,28.6342,28.6588,28.6157,28.6526,131700.0
2006-09-26 13:20:00,46.6,46.63,46.59,46.59,77300.0,28.6526,28.6711,28.6465,28.6465,77300.0
2006-09-26 13:25:00,46.6,46.65,46.59,46.64,89400.0,28.6526,28.6834,28.6465,28.6772,89400.0
2006-09-26 13:30:00,46.64,46.7,46.61,46.61,73600.0,28.6772,28.7141,28.6588,28.6588,73600.0
2006-09-26 13:35:00,46.6,46.67,46.59,46.66,68100.0,28.6526,28.6957,28.6465,28.6895,68100.0
2006-09-26 13:40:00,46.66,46.66,46.64,46.65,52700.0,28.6895,28.6895,28.6772,28.6834,52700.0
2006-09-26 13:45:00,46.66,46.7,46.64,46.65,94200.0,28.6895,28.7141,28.6772,28.6834,94200.0
2006-09-26 13:50:00,46.65,46.71,46.65,46.67,188400.0,28.6834,28.7203,28.6834,28.6957,188400.0
2006-09-26 13:55:00,46.66,46.73,46.65,46.66,160500.0,28.6895,28.7326,28.6834,28.6895,160500.0
2006-09-26 14:00:00,46.66,46.72,46.65,46.66,144900.0,28.6895,28.7264,28.6834,28.6895,144900.0
2006-09-26 14:05:00,46.66,46.67,46.64,46.65,71900.0,28.6895,28.6957,28.6772,28.6834,71900.0
2006-09-26 14:10:00,46.66,46.71,46.65,46.71,82400.0,28.6895,28.7203,28.6834,28.7203,82400.0
2006-09-26 14:15:00,46.71,46.72,46.61,46.65,124500.0,28.7203,28.7264,28.6588,28.6834,124500.0
2006-09-26 14:20:00,46.65,46.7,46.63,46.7,62800.0,28.6834,28.7141,28.6711,28.7141,62800.0
2006-09-26 14:25:00,46.71,46.72,46.66,46.67,106400.0,28.7203,28.7264,28.6895,28.6957,106400.0
2006-09-26 14:30:00,46.66,46.75,46.66,46.75,151400.0,28.6895,28.7449,28.6895,28.7449,151400.0
2006-09-26 14:35:00,46.74,46.75,46.7,46.74,123500.0,28.7387,28.7449,28.7141,28.7387,123500.0
2006-09-26 14:40:00,46.75,46.79,46.73,46.74,97000.0,28.7449,28.7695,28.7326,28.7387,97000.0
2006-09-26 14:45:00,46.75,46.78,46.71,46.71,102500.0,28.7449,28.7633,28.7203,28.7203,102500.0
2006-09-26 14:50:00,46.72,46.77,46.7,46.77,98700.0,28.7264,28.7572,28.7141,28.7572,98700.0
2006-09-26 14:55:00,46.77,46.77,46.72,46.73,117500.0,28.7572,28.7572,28.7264,28.7326,117500.0
2006-09-26 15:00:00,46.73,46.73,46.65,46.69,100900.0,28.7326,28.7326,28.6834,28.708,100900.0
2006-09-26 15:05:00,46.68,46.71,46.67,46.67,217000.0,28.7018,28.7203,28.6957,28.6957,217000.0
2006-09-26 15:10:00,46.67,46.7,46.66,46.69,67400.0,28.6957,28.7141,28.6895,28.708,67400.0
2006-09-26 15:15:00,46.69,46.69,46.66,46.67,107800.0,28.708,28.708,28.6895,28.6957,107800.0
2006-09-26 15:20:00,46.66,46.72,46.65,46.72,146300.0,28.6895,28.7264,28.6834,28.7264,146300.0
2006-09-26 15:25:00,46.71,46.72,46.68,46.71,169400.0,28.7203,28.7264,28.7018,28.7203,169400.0
2006-09-26 15:30:00,46.71,46.76,46.7,46.73,175400.0,28.7203,28.751,28.7141,28.7326,175400.0
2006-09-26 15:35:00,46.73,46.76,46.71,46.72,192700.0,28.7326,28.751,28.7203,28.7264,192700.0
2006-09-26 15:40:00,46.72,46.83,46.71,46.83,264200.0,28.7264,28.7941,28.7203,28.7941,264200.0
2006-09-26 15:45:00,46.83,46.9,46.82,46.89,397500.0,28.7941,28.8371,28.7879,28.8309,397500.0
2006-09-26 15:50:00,46.89,46.9,46.85,46.85,201300.0,28.8309,28.8371,28.8064,28.8064,201300.0
2006-09-26 15:55:00,46.86,46.89,46.84,46.89,359600.0,28.8125,28.8309,28.8002,28.8309,359600.0
2006-09-27 09:30:00,46.79,46.95,46.77,46.93,268500.0,28.7695,28.8678,28.7572,28.8555,268500.0
2006-09-27 09:35:00,46.93,46.96,46.83,46.89,156900.0,28.8555,28.874,28.7941,28.8309,156900.0
2006-09-27 09:40:00,46.89,46.99,46.84,46.89,205500.0,28.8309,28.8924,28.8002,28.8309,205500.0
2006-09-27 09:45:00,46.9,46.95,46.81,46.81,180000.0,28.8371,28.8678,28.7818,28.7818,180000.0
2006-09-27 09:50:00,46.8,46.81,46.75,46.75,202900.0,28.7756,28.7818,28.7449,28.7449,202900.0
2006-09-27 09:55:00,46.75,46.79,46.71,46.78,189400.0,28.7449,28.7695,28.7203,28.7633,189400.0
2006-09-27 10:00:00,46.78,46.91,46.77,46.77,201600.0,28.7633,28.8432,28.7572,28.7572,201600.0
2006-09-27 10:05:00,46.78,46.82,46.72,46.74,165900.0,28.7633,28.7879,28.7264,28.7387,165900.0
2006-09-27 10:10:00,46.74,46.78,46.7,46.71,96300.0,28.7387,28.7633,28.7141,28.7203,96300.0
2006-09-27 10:15:00,46.7,46.71,46.62,46.63,131700.0,28.7141,28.7203,28.6649,28.6711,131700.0
2006-09-27 10:20:00,46.63,46.7,46.62,46.7,144300.0,28.6711,28.7141,28.6649,28.7141,144300.0
2006-09-27 10:25:00,46.7,46.76,46.67,46.68,63100.0,28.7141,28.751,28.6957,28.7018,63100.0
2006-09-27 10:30:00,46.68,46.92,46.68,46.92,125700.0,28.7018,28.8494,28.7018,28.8494,125700.0
2006-09-27 10:35:00,46.92,46.94,46.83,46.89,77300.0,28.8494,28.8617,28.7941,28.8309,77300.0
2006-09-27 10:40:00,46.88,46.98,46.88,46.9,130000.0,28.8248,28.8863,28.8248,28.8371,130000.0
2006-09-27 10:45:00,46.91,46.93,46.85,46.86,81300.0,28.8432,28.8555,28.8064,28.8125,81300.0
2006-09-27 10:50:00,46.86,46.88,46.8,46.88,91800.0,28.8125,28.8248,28.7756,28.8248,91800.0
2006-09-27 10:55:00,46.89,46.96,46.89,46.96,67600.0,28.8309,28.874,28.8309,28.874,67600.0
2006-09-27 11:00:00,46.95,47.0,46.87,46.89,104500.0,28.8678,28.8986,28.8186,28.8309,104500.0
2006-09-27 11:05:00,46.88,46.98,46.86,46.97,85900.0,28.8248,28.8863,28.8125,28.8801,85900.0
2006-09-27 11:10:00,46.98,47.0,46.93,46.95,111600.0,28.8863,28.8986,28.8555,28.8678,111600.0
2006-09-27 11:15:00,46.95,46.97,46.91,46.93,75000.0,28.8678,28.8801,28.8432,28.8555,75000.0
2006-09-27 11:20:00,46.92,46.99,46.92,46.97,89500.0,28.8494,28.8924,28.8494,28.8801,89500.0
2006-09-27 11:25:00,46.97,47.07,46.97,47.03,91400.0,28.8801,28.9416,28.8801,28.917,91400.0
2006-09-27 11:30:00,47.03,47.09,47.03,47.07,61200.0,28.917,28.9539,28.917,28.9416,61200.0
2006-09-27 11:35:00,47.06,47.11,47.06,47.08,56500.0,28.9355,28.9662,28.9355,28.9478,56500.0
2006-09-27 11:40:00,47.08,47.11,47.05,47.11,47900.0,28.9478,28.9662,28.9293,28.9662,47900.0
2006-09-27 11:45:00,47.11,47.15,47.08,47.13,69900.0,28.9662,28.9908,28.9478,28.9785,69900.0
2006-09-27 11:50:00,47.14,47.2,47.13,47.18,83000.0,28.9847,29.0216,28.9785,29.0093,83000.0
2006-09-27 11:55:00,47.17,47.21,47.15,47.15,46800.0,29.0031,29.0277,28.9908,28.9908,46800.0
2006-09-27 12:00:00,47.15,47.16,47.1,47.12,29300.0,28.9908,28.997,28.9601,28.9724,29300.0
2006-09-27 12:05:00,47.12,47.19,47.1,47.1,102800.0,28.9724,29.0154,28.9601,28.9601,102800.0
2006-09-27 12:10:00,47.1,47.1,47.0,47.04,54300.0,28.9601,28.9601,28.8986,28.9232,54300.0
2006-09-27 12:15:00,47.04,47.1,47.04,47.08,19900.0,28.9232,28.9601,28.9232,28.9478,19900.0
2006-09-27 12:20:00,47.07,47.11,47.05,47.09,27800.0,28.9416,28.9662,28.9293,28.9539,27800.0
2006-09-27 12:25:00,47.1,47.1,46.95,46.97,52000.0,28.9601,28.9601,28.8678,28.8801,52000.0
2006-09-27 12:30:00,46.97,46.99,46.94,46.97,40100.0,28.8801,28.8924,28.8617,28.8801,40100.0
2006-09-27 12:35:00,46.97,46.98,46.95,46.95,34200.0,28.8801,28.8863,28.8678,28.8678,34200.0
2006-09-27 12:40:00,46.95,46.98,46.95,46.95,57600.0,28.8678,28.8863,28.8678,28.8678,57600.0
2006-09-27 12:45:00,46.96,47.06,46.95,47.06,53200.0,28.874,28.9355,28.8678,28.9355,53200.0
2006-09-27 12:50:00,47.06,47.13,47.05,47.1,91000.0,28.9355,28.9785,28.9293,28.9601,91000.0
2006-09-27 12:55:00,47.11,47.16,47.1,47.15,63200.0,28.9662,28.997,28.9601,28.9908,63200.0
2006-09-27 13:00:00,47.15,47.2,47.14,47.18,49000.0,28.9908,29.0216,28.9847,29.0093,49000.0
2006-09-27 13:05:00,47.18,47.18,47.12,47.13,39500.0,29.0093,29.0093,28.9724,28.9785,39500.0
2006-09-27 13:10:00,47.13,47.14,47.09,47.12,48100.0,28.9785,28.9847,28.9539,28.9724,48100.0
2006-09-27 13:15:00,47.11,47.16,47.07,47.16,54500.0,28.9662,28.997,28.9416,28.997,54500.0
2006-09-27 13:20:00,47.16,47.17,47.14,47.15,29400.0,28.997,29.0031,28.9847,28.9908,29400.0
2006-09-27 13:25:00,47.15,47.16,47.12,47.12,37000.0,28.9908,28.997,28.9724,28.9724,37000.0
2006-09-27 13:30:00,47.12,47.12,47.02,47.05,65200.0,28.9724,28.9724,28.9109,28.9293,65200.0
2006-09-27 13:35:00,47.05,47.05,46.95,46.96,44700.0,28.9293,28.9293,28.8678,28.874,44700.0
2006-09-27 13:40:00,46.96,47.0,46.9,46.99,86600.0,28.874,28.8986,28.8371,28.8924,86600.0
2006-09-27 13:45:00,46.99,47.0,46.91,46.94,67900.0,28.8924,28.8986,28.8432,28.8617,67900.0
2006-09-27 13:50:00,46.94,46.95,46.92,46.93,30400.0,28.8617,28.8678,28.8494,28.8555,30400.0
2006-09-27 13:55:00,46.93,46.99,46.92,46.99,53900.0,28.8555,28.8924,28.8494,28.8924,53900.0
2006-09-27 14:00:00,46.99,47.2,46.94,46.95,51300.0,28.8924,29.0216,28.8617,28.8678,51300.0
2006-09-27 14:05:00,46.94,47.2,46.94,47.02,125000.0,28.8617,29.0216,28.8617,28.9109,125000.0
2006-09-27 14:10:00,47.02,47.02,46.9,46.96,139100.0,28.9109,28.9109,28.8371,28.874,139100.0
2006-09-27 14:15:00,46.95,46.96,46.86,46.88,101700.0,28.8678,28.874,28.8125,28.8248,101700.0
2006-09-27 14:20:00,46.87,46.92,46.85,46.86,53600.0,28.8186,28.8494,28.8064,28.8125,53600.0
2006-09-27 14:25:00,46.86,46.88,46.85,46.86,39600.0,28.8125,28.8248,28.8064,28.8125,39600.0
2006-09-27 14:30:00,46.87,46.88,46.84,46.88,63800.0,28.8186,28.8248,28.8002,28.8248,63800.0
2006-09-27 14:35:00,46.87,46.89,46.86,46.87,81700.0,28.8186,28.8309,28.8125,28.8186,81700.0
2006-09-27 14:40:00,46.87,46.88,46.78,46.78,199900.0,28.8186,28.8248,28.7633,28.7633,199900.0
2006-09-27 14:45:00,46.78,46.78,46.7,46.77,128000.0,28.7633,28.7633,28.7141,28.7572,128000.0
2006-09-27 14:50:00,46.76,46.81,46.76,46.79,148300.0,28.751,28.7818,28.751,28.7695,148300.0
2006-09-27 14:55:00,46.78,46.82,46.77,46.8,99900.0,28.7633,28.7879,28.7572,28.7756,99900.0
2006-09-27 15:00:00,46.8,46.82,46.78,46.8,119800.0,28.7756,28.7879,28.7633,28.7756,119800.0
2006-09-27 15:05:00,46.8,46.81,46.74,46.75,97900.0,28.7756,28.7818,28.7387,28.7449,97900.0
2006-09-27 15:10:00,46.74,46.81,46.73,46.81,102100.0,28.7387,28.7818,28.7326,28.7818,102100.0
2006-09-27 15:15:00,46.8,46.89,46.8,46.88,64800.0,28.7756,28.8309,28.7756,28.8248,64800.0
2006-09-27 15:20:00,46.88,46.92,46.86,46.87,115600.0,28.8248,28.8494,28.8125,28.8186,115600.0
2006-09-27 15:25:00,46.87,46.88,46.86,46.87,61600.0,28.8186,28.8248,28.8125,28.8186,61600.0
2006-09-27 15:30:00,46.87,46.91,46.85,46.87,131800.0,28.8186,28.8432,28.8064,28.8186,131800.0
2006-09-27 15:35:00,46.87,46.9,46.86,46.88,97900.0,28.8186,28.8371,28.8125,28.8248,97900.0
2006-09-27 15:40:00,46.87,46.88,46.85,46.85,113400.0,28.8186,28.8248,28.8064,28.8064,113400.0
2006-09-27 15:45:00,46.85,46.86,46.8,46.82,225200.0,28.8064,28.8125,28.7756,28.7879,225200.0
2006-09-27 15:50:00,46.82,46.88,46.81,46.87,108300.0,28.7879,28.8248,28.7818,28.8186,108300.0
2006-09-27 15:55:00,46.87,46.88,46.82,46.85,204900.0,28.8186,28.8248,28.7879,28.8064,204900.0
2006-09-28 09:30:00,47.0,47.1,47.0,47.08,234500.0,28.8986,28.9601,28.8986,28.9478,234500.0
2006-09-28 09:35:00,47.1,47.13,47.05,47.1,89100.0,28.9601,28.9785,28.9293,28.9601,89100.0
2006-09-28 09:40:00,47.1,47.11,47.06,47.09,111400.0,28.9601,28.9662,28.9355,28.9539,111400.0
2006-09-28 09:45:00,47.09,47.1,47.0,47.06,112000.0,28.9539,28.9601,28.8986,28.9355,112000.0
2006-09-28 09:50:00,47.05,47.05,46.9,46.97,98000.0,28.9293,28.9293,28.8371,28.8801,98000.0
2006-09-28 09:55:00,46.97,46.97,46.9,46.95,95000.0,28.8801,28.8801,28.8371,28.8678,95000.0
2006-09-28 10:00:00,46.94,47.03,46.93,47.02,54500.0,28.8617,28.917,28.8555,28.9109,54500.0
2006-09-28 10:05:00,47.03,47.04,46.98,47.03,43500.0,28.917,28.9232,28.8863,28.917,43500.0
2006-09-28 10:10:00,47.01,47.09,47.01,47.06,99500.0,28.9047,28.9539,28.9047,28.9355,99500.0
2006-09-28 10:15:00,47.06,47.09,47.05,47.05,61500.0,28.9355,28.9539,28.9293,28.9293,61500.0
2006-09-28 10:20:00,47.04,47.13,47.04,47.13,57600.0,28.9232,28.9785,28.9232,28.9785,57600.0
2006-09-28 10:25:00,47.13,47.15,47.11,47.13,58500.0,28.9785,28.9908,28.9662,28.9785,58500.0
2006-09-28 10:30:00,47.14,47.14,47.05,47.05,53900.0,28.9847,28.9847,28.9293,28.9293,53900.0
2006-09-28 10:35:00,47.06,47.07,46.99,47.0,107100.0,28.9355,28.9416,28.8924,28.8986,107100.0
2006-09-28 10:40:00,47.0,47.01,46.97,47.0,73200.0,28.8986,28.9047,28.8801,28.8986,73200.0
2006-09-28 10:45:00,47.0,47.01,46.94,46.95,69200.0,28.8986,28.9047,28.8617,28.8678,69200.0
2006-09-28 10:50:00,46.95,46.98,46.92,46.96,67200.0,28.8678,28.8863,28.8494,28.874,67200.0
2006-09-28 10:55:00,46.96,47.03,46.93,46.95,154700.0,28.874,28.917,28.8555,28.8678,154700.0
2006-09-28 11:00:00,46.96,47.0,46.96,47.0,62800.0,28.874,28.8986,28.874,28.8986,62800.0
2006-09-28 11:05:00,47.0,47.03,47.0,47.02,44400.0,28.8986,28.917,28.8986,28.9109,44400.0
2006-09-28 11:10:00,47.03,47.05,47.02,47.05,44000.0,28.917,28.9293,28.9109,28.9293,44000.0
2006-09-28 11:15:00,47.06,47.07,47.05,47.06,70500.0,28.9355,28.9416,28.9293,28.9355,70500.0
2006-09-28 11:20:00,47.07,47.08,47.06,47.08,43700.0,28.9416,28.9478,28.9355,28.9478,43700.0
2006-09-28 11:25:00,47.07,47.08,47.01,47.03,58000.0,28.9416,28.9478,28.9047,28.917,58000.0
2006-09-28 11:30:00,47.03,47.06,47.03,47.04,55300.0,28.917,28.9355,28.917,28.9232,55300.0
2006-09-28 11:35:00,47.05,47.07,47.04,47.06,41200.0,28.9293,28.9416,28.9232,28.9355,41200.0
2006-09-28 11:40:00,47.07,47.07,47.02,47.03,56000.0,28.9416,28.9416,28.9109,28.917,56000.0
2006-09-28 11:45:00,47.03,47.04,46.98,46.99,47100.0,28.917,28.9232,28.8863,28.8924,47100.0
2006-09-28 11:50:00,46.98,47.03,46.98,47.03,38600.0,28.8863,28.917,28.8863,28.917,38600.0
2006-09-28 11:55:00,47.03,47.09,47.02,47.09,57300.0,28.917,28.9539,28.9109,28.9539,57300.0
2006-09-28 12:00:00,47.09,47.09,47.03,47.03,68400.0,28.9539,28.9539,28.917,28.917,68400.0
2006-09-28 12:05:00,47.02,47.03,47.0,47.03,72000.0,28.9109,28.917,28.8986,28.917,72000.0
2006-09-28 12:10:00,47.03,47.07,47.01,47.07,72700.0,28.917,28.9416,28.9047,28.9416,72700.0
2006-09-28 12:15:00,47.08,47.12,47.08,47.12,52800.0,28.9478,28.9724,28.9478,28.9724,52800.0
2006-09-28 12:20:00,47.11,47.12,47.08,47.09,32600.0,28.9662,28.9724,28.9478,28.9539,32600.0
2006-09-28 12:25:00,47.08,47.1,47.07,47.07,60600.0,28.9478,28.9601,28.9416,28.9416,60600.0
2006-09-28 12:30:00,47.08,47.11,47.07,47.11,50900.0,28.9478,28.9662,28.9416,28.9662,50900.0
2006-09-28 12:35:00,47.11,47.12,47.1,47.12,38600.0,28.9662,28.9724,28.9601,28.9724,38600.0
2006-09-28 12:40:00,47.11,47.12,47.07,47.08,48400.0,28.9662,28.9724,28.9416,28.9478,48400.0
2006-09-28 12:45:00,47.08,47.09,47.07,47.08,23200.0,28.9478,28.9539,28.9416,28.9478,23200.0
2006-09-28 12:50:00,47.08,47.18,47.08,47.16,77700.0,28.9478,29.0093,28.9478,28.997,77700.0
2006-09-28 12:55:00,47.15,47.17,47.15,47.15,33000.0,28.9908,29.0031,28.9908,28.9908,33000.0
2006-09-28 13:00:00,47.16,47.16,47.12,47.12,34700.0,28.997,28.997,28.9724,28.9724,34700.0
2006-09-28 13:05:00,47.12,47.14,47.1,47.14,37900.0,28.9724,28.9847,28.9601,28.9847,37900.0
2006-09-28 13:10:00,47.14,47.15,47.14,47.15,15400.0,28.9847,28.9908,28.9847,28.9908,15400.0
2006-09-28 13:15:00,47.15,47.17,47.13,47.17,31400.0,28.9908,29.0031,28.9785,29.0031,31400.0
2006-09-28 13:20:00,47.17,47.24,47.17,47.23,115400.0,29.0031,29.0461,29.0031,29.04,115400.0
2006-09-28 13:25:00,47.24,47.25,47.19,47.2,114300.0,29.0461,29.0523,29.0154,29.0216,114300.0
2006-09-28 13:30:00,47.2,47.23,47.2,47.23,38300.0,29.0216,29.04,29.0216,29.04,38300.0
2006-09-28 13:35:00,47.22,47.23,47.2,47.2,51800.0,29.0339,29.04,29.0216,29.0216,51800.0
2006-09-28 13:40:00,47.2,47.22,47.18,47.21,65100.0,29.0216,29.0339,29.0093,29.0277,65100.0
2006-09-28 13:45:00,47.21,47.24,47.2,47.21,48000.0,29.0277,29.0461,29.0216,29.0277,48000.0
2006-09-28 13:50:00,47.22,47.24,47.2,47.2,85700.0,29.0339,29.0461,29.0216,29.0216,85700.0
2006-09-28 13:55:00,47.2,47.21,47.19,47.21,63000.0,29.0216,29.0277,29.0154,29.0277,63000.0
2006-09-28 14:00:00,47.21,47.21,47.19,47.21,57800.0,29.0277,29.0277,29.0154,29.0277,57800.0
2006-09-28 14:05:00,47.21,47.22,47.19,47.2,69400.0,29.0277,29.0339,29.0154,29.0216,69400.0
2006-09-28 14:10:00,47.19,47.25,47.18,47.22,122300.0,29.0154,29.0523,29.0093,29.0339,122300.0
2006-09-28 14:15:00,47.22,47.25,47.22,47.24,29400.0,29.0339,29.0523,29.0339,29.0461,29400.0
2006-09-28 14:20:00,47.24,47.28,47.23,47.28,101800.0,29.0461,29.0707,29.04,29.0707,101800.0
2006-09-28 14:25:00,47.27,47.3,47.27,47.3,83100.0,29.0646,29.083,29.0646,29.083,83100.0
2006-09-28 14:30:00,47.29,47.3,47.24,47.28,111800.0,29.0769,29.083,29.0461,29.0707,111800.0
2006-09-28 14:35:00,47.28,47.3,47.27,47.29,68100.0,29.0707,29.083,29.0646,29.0769,68100.0
2006-09-28 14:40:00,47.29,47.32,47.28,47.3,76900.0,29.0769,29.0953,29.0707,29.083,76900.0
2006-09-28 14:45:00,47.31,47.32,47.27,47.28,40500.0,29.0892,29.0953,29.0646,29.0707,40500.0
2006-09-28 14:50:00,47.28,47.3,47.27,47.29,48200.0,29.0707,29.083,29.0646,29.0769,48200.0
2006-09-28 14:55:00,47.3,47.3,47.24,47.24,33700.0,29.083,29.083,29.0461,29.0461,33700.0
2006-09-28 15:00:00,47.24,47.26,47.21,47.25,101900.0,29.0461,29.0584,29.0277,29.0523,101900.0
2006-09-28 15:05:00,47.25,47.25,47.14,47.14,55000.0,29.0523,29.0523,28.9847,28.9847,55000.0
2006-09-28 15:10:00,47.14,47.18,47.12,47.18,146800.0,28.9847,29.0093,28.9724,29.0093,146800.0
2006-09-28 15:15:00,47.18,47.22,47.17,47.2,75900.0,29.0093,29.0339,29.0031,29.0216,75900.0
2006-09-28 15:20:00,47.21,47.25,47.2,47.23,73800.0,29.0277,29.0523,29.0216,29.04,73800.0
2006-09-28 15:25:00,47.23,47.24,47.19,47.19,53600.0,29.04,29.0461,29.0154,29.0154,53600.0
2006-09-28 15:30:00,47.2,47.24,47.17,47.23,80000.0,29.0216,29.0461,29.0031,29.04,80000.0
2006-09-28 15:35:00,47.24,47.24,47.19,47.19,126300.0,29.0461,29.0461,29.0154,29.0154,126300.0
2006-09-28 15:40:00,47.2,47.25,47.15,47.23,149200.0,29.0216,29.0523,28.9908,29.04,149200.0
2006-09-28 15:45:00,47.23,47.31,47.22,47.23,147000.0,29.04,29.0892,29.0339,29.04,147000.0
2006-09-28 15:50:00,47.23,47.24,47.2,47.2,110000.0,29.04,29.0461,29.0216,29.0216,110000.0
2006-09-28 15:55:00,47.2,47.23,47.18,47.19,130800.0,29.0216,29.04,29.0093,29.0154,130800.0
2006-09-29 09:30:00,47.15,47.26,47.15,47.24,299200.0,28.9908,29.0584,28.9908,29.0461,299200.0
2006-09-29 09:35:00,47.24,47.3,47.23,47.28,99200.0,29.0461,29.083,29.04,29.0707,99200.0
2006-09-29 09:40:00,47.28,47.37,47.27,47.34,122500.0,29.0707,29.1261,29.0646,29.1076,122500.0
2006-09-29 09:45:00,47.34,47.39,47.28,47.29,99200.0,29.1076,29.1384,29.0707,29.0769,99200.0
2006-09-29 09:50:00,47.28,47.33,47.23,47.3,85500.0,29.0707,29.1015,29.04,29.083,85500.0
2006-09-29 09:55:00,47.29,47.31,47.23,47.25,169400.0,29.0769,29.0892,29.04,29.0523,169400.0
2006-09-29 10:00:00,47.26,47.36,47.24,47.34,212300.0,29.0584,29.1199,29.0461,29.1076,212300.0
2006-09-29 10:05:00,47.33,47.41,47.33,47.38,216300.0,29.1015,29.1507,29.1015,29.1322,216300.0
2006-09-29 10:10:00,47.37,47.37,47.31,47.37,174400.0,29.1261,29.1261,29.0892,29.1261,174400.0
2006-09-29 10:15:00,47.36,47.44,47.36,47.41,138400.0,29.1199,29.1691,29.1199,29.1507,138400.0
2006-09-29 10:20:00,47.41,47.43,47.38,47.42,137200.0,29.1507,29.163,29.1322,29.1568,137200.0
2006-09-29 10:25:00,47.42,47.43,47.36,47.37,177800.0,29.1568,29.163,29.1199,29.1261,177800.0
2006-09-29 10:30:00,47.36,47.44,47.35,47.43,848700.0,29.1199,29.1691,29.1138,29.163,848700.0
2006-09-29 10:35:00,47.43,47.46,47.39,47.4,444500.0,29.163,29.1814,29.1384,29.1445,444500.0
2006-09-29 10:40:00,47.39,47.41,47.37,47.39,103000.0,29.1384,29.1507,29.1261,29.1384,103000.0
2006-09-29 10:45:00,47.4,47.4,47.35,47.38,82100.0,29.1445,29.1445,29.1138,29.1322,82100.0
2006-09-29 10:50:00,47.38,47.43,47.37,47.42,98000.0,29.1322,29.163,29.1261,29.1568,98000.0
2006-09-29 10:55:00,47.42,47.43,47.39,47.4,188600.0,29.1568,29.163,29.1384,29.1445,188600.0
2006-09-29 11:00:00,47.4,47.4,47.33,47.37,152800.0,29.1445,29.1445,29.1015,29.1261,152800.0
2006-09-29 11:05:00,47.35,47.37,47.33,47.35,103200.0,29.1138,29.1261,29.1015,29.1138,103200.0
2006-09-29 11:10:00,47.35,47.36,47.32,47.32,68000.0,29.1138,29.1199,29.0953,29.0953,68000.0
2006-09-29 11:15:00,47.32,47.33,47.31,47.33,34900.0,29.0953,29.1015,29.0892,29.1015,34900.0
2006-09-29 11:20:00,47.33,47.35,47.32,47.33,144000.0,29.1015,29.1138,29.0953,29.1015,144000.0
2006-09-29 11:25:00,47.33,47.35,47.3,47.32,109000.0,29.1015,29.1138,29.083,29.0953,109000.0
2006-09-29 11:30:00,47.32,47.35,47.3,47.31,100000.0,29.0953,29.1138,29.083,29.0892,100000.0
2006-09-29 11:35:00,47.32,47.34,47.3,47.31,94100.0,29.0953,29.1076,29.083,29.0892,94100.0
2006-09-29 11:40:00,47.31,47.32,47.3,47.32,66800.0,29.0892,29.0953,29.083,29.0953,66800.0
2006-09-29 11:45:00,47.32,47.35,47.31,47.34,62600.0,29.0953,29.1138,29.0892,29.1076,62600.0
2006-09-29 11:50:00,47.34,47.34,47.32,47.32,64600.0,29.1076,29.1076,29.0953,29.0953,64600.0
2006-09-29 11:55:00,47.32,47.32,47.28,47.3,68800.0,29.0953,29.0953,29.0707,29.083,68800.0
2006-09-29 12:00:00,47.3,47.31,47.26,47.28,55000.0,29.083,29.0892,29.0584,29.0707,55000.0
2006-09-29 12:05:00,47.28,47.28,47.21,47.21,64800.0,29.0707,29.0707,29.0277,29.0277,64800.0
2006-09-29 12:10:00,47.21,47.22,47.17,47.18,79400.0,29.0277,29.0339,29.0031,29.0093,79400.0
2006-09-29 12:15:00,47.17,47.22,47.17,47.21,79300.0,29.0031,29.0339,29.0031,29.0277,79300.0
2006-09-29 12:20:00,47.2,47.22,47.19,47.19,41300.0,29.0216,29.0339,29.0154,29.0154,41300.0
2006-09-29 12:25:00,47.2,47.23,47.19,47.22,34400.0,29.0216,29.04,29.0154,29.0339,34400.0
2006-09-29 12:30:00,47.22,47.23,47.21,47.22,34400.0,29.0339,29.04,29.0277,29.0339,34400.0
2006-09-29 12:35:00,47.23,47.23,47.2,47.2,34600.0,29.04,29.04,29.0216,29.0216,34600.0
2006-09-29 12:40:00,47.2,47.21,47.19,47.2,51200.0,29.0216,29.0277,29.0154,29.0216,51200.0
2006-09-29 12:45:00,47.19,47.21,47.19,47.2,47000.0,29.0154,29.0277,29.0154,29.0216,47000.0
2006-09-29 12:50:00,47.19,47.2,47.19,47.2,30200.0,29.0154,29.0216,29.0154,29.0216,30200.0
2006-09-29 12:55:00,47.2,47.21,47.18,47.19,70200.0,29.0216,29.0277,29.0093,29.0154,70200.0
2006-09-29 13:00:00,47.19,47.2,47.17,47.17,107800.0,29.0154,29.0216,29.0031,29.0031,107800.0
2006-09-29 13:05:00,47.17,47.19,47.17,47.19,144300.0,29.0031,29.0154,29.0031,29.0154,144300.0
2006-09-29 13:10:00,47.19,47.19,47.1,47.12,162100.0,29.0154,29.0154,28.9601,28.9724,162100.0
2006-09-29 13:15:00,47.13,47.15,47.1,47.14,60300.0,28.9785,28.9908,28.9601,28.9847,60300.0
2006-09-29 13:20:00,47.15,47.15,47.05,47.05,69800.0,28.9908,28.9908,28.9293,28.9293,69800.0
2006-09-29 13:25:00,47.05,47.06,46.99,47.0,166500.0,28.9293,28.9355,28.8924,28.8986,166500.0
2006-09-29 13:30:00,47.0,47.05,46.99,47.01,56400.0,28.8986,28.9293,28.8924,28.9047,56400.0
2006-09-29 13:35:00,47.01,47.04,47.01,47.02,65000.0,28.9047,28.9232,28.9047,28.9109,65000.0
2006-09-29 13:40:00,47.02,47.03,46.97,47.0,111800.0,28.9109,28.917,28.8801,28.8986,111800.0
2006-09-29 13:45:00,47.0,47.01,46.99,47.0,48000.0,28.8986,28.9047,28.8924,28.8986,48000.0
2006-09-29 13:50:00,46.99,47.03,46.99,47.01,61100.0,28.8924,28.917,28.8924,28.9047,61100.0
2006-09-29 13:55:00,47.01,47.01,46.97,47.0,86400.0,28.9047,28.9047,28.8801,28.8986,86400.0
2006-09-29 14:00:00,47.0,47.04,47.0,47.03,68600.0,28.8986,28.9232,28.8986,28.917,68600.0
2006-09-29 14:05:00,47.03,47.04,46.99,47.01,57600.0,28.917,28.9232,28.8924,28.9047,57600.0
2006-09-29 14:10:00,47.01,47.04,47.01,47.03,43600.0,28.9047,28.9232,28.9047,28.917,43600.0
2006-09-29 14:15:00,47.04,47.09,47.03,47.08,80600.0,28.9232,28.9539,28.917,28.9478,80600.0
2006-09-29 14:20:00,47.08,47.14,47.08,47.13,86500.0,28.9478,28.9847,28.9478,28.9785,86500.0
2006-09-29 14:25:00,47.13,47.13,47.07,47.1,60100.0,28.9785,28.9785,28.9416,28.9601,60100.0
2006-09-29 14:30:00,47.1,47.15,47.09,47.15,58700.0,28.9601,28.9908,28.9539,28.9908,58700.0
2006-09-29 14:35:00,47.15,47.15,47.12,47.14,52600.0,28.9908,28.9908,28.9724,28.9847,52600.0
2006-09-29 14:40:00,47.13,47.19,47.13,47.18,70000.0,28.9785,29.0154,28.9785,29.0093,70000.0
2006-09-29 14:45:00,47.17,47.19,47.15,47.15,64000.0,29.0031,29.0154,28.9908,28.9908,64000.0
2006-09-29 14:50:00,47.16,47.16,47.06,47.06,64800.0,28.997,28.997,28.9355,28.9355,64800.0
2006-09-29 14:55:00,47.07,47.07,47.01,47.03,84400.0,28.9416,28.9416,28.9047,28.917,84400.0
2006-09-29 15:00:00,47.03,47.03,46.98,47.01,100900.0,28.917,28.917,28.8863,28.9047,100900.0
2006-09-29 15:05:00,47.01,47.01,46.97,46.98,104800.0,28.9047,28.9047,28.8801,28.8863,104800.0
2006-09-29 15:10:00,46.99,46.99,46.94,46.95,87300.0,28.8924,28.8924,28.8617,28.8678,87300.0
2006-09-29 15:15:00,46.95,46.98,46.92,46.97,148100.0,28.8678,28.8863,28.8494,28.8801,148100.0
2006-09-29 15:20:00,46.98,46.99,46.97,46.99,71200.0,28.8863,28.8924,28.8801,28.8924,71200.0
2006-09-29 15:25:00,46.98,46.99,46.96,46.97,118100.0,28.8863,28.8924,28.874,28.8801,118100.0
2006-09-29 15:30:00,46.97,46.99,46.95,46.98,111500.0,28.8801,28.8924,28.8678,28.8863,111500.0
2006-09-29 15:35:00,46.98,46.98,46.91,46.92,132100.0,28.8863,28.8863,28.8432,28.8494,132100.0
2006-09-29 15:40:00,46.93,46.93,46.84,46.85,178000.0,28.8555,28.8555,28.8002,28.8064,178000.0
2006-09-29 15:45:00,46.84,46.94,46.84,46.93,219900.0,28.8002,28.8617,28.8002,28.8555,219900.0
2006-09-29 15:50:00,46.94,46.98,46.93,46.97,205000.0,28.8617,28.8863,28.8555,28.8801,205000.0
2006-09-29 15:55:00,46.97,46.99,46.92,46.97,370200.0,28.8801,28.8924,28.8494,28.8801,370200.0
2006-10-02 09:30:00,46.96,47.08,46.95,47.08,242400.0,28.874,28.9478,28.8678,28.9478,242400.0
2006-10-02 09:35:00,47.06,47.09,47.05,47.07,64400.0,28.9355,28.9539,28.9293,28.9416,64400.0
2006-10-02 09:40:00,47.08,47.2,47.07,47.16,83300.0,28.9478,29.0216,28.9416,28.997,83300.0
2006-10-02 09:45:00,47.16,47.25,47.15,47.24,81200.0,28.997,29.0523,28.9908,29.0461,81200.0
2006-10-02 09:50:00,47.24,47.25,47.09,47.13,117300.0,29.0461,29.0523,28.9539,28.9785,117300.0
2006-10-02 09:55:00,47.13,47.14,47.09,47.13,112900.0,28.9785,28.9847,28.9539,28.9785,112900.0
2006-10-02 10:00:00,47.13,47.16,47.08,47.11,163800.0,28.9785,28.997,28.9478,28.9662,163800.0
2006-10-02 10:05:00,47.12,47.12,47.04,47.06,126300.0,28.9724,28.9724,28.9232,28.9355,126300.0
2006-10-02 10:10:00,47.06,47.06,47.01,47.01,92000.0,28.9355,28.9355,28.9047,28.9047,92000.0
2006-10-02 10:15:00,47.03,47.12,47.02,47.12,81900.0,28.917,28.9724,28.9109,28.9724,81900.0
2006-10-02 10:20:00,47.1,47.11,47.05,47.06,72000.0,28.9601,28.9662,28.9293,28.9355,72000.0
2006-10-02 10:25:00,47.06,47.07,47.04,47.07,87300.0,28.9355,28.9416,28.9232,28.9416,87300.0
2006-10-02 10:30:00,47.06,47.08,47.04,47.08,70800.0,28.9355,28.9478,28.9232,28.9478,70800.0
2006-10-02 10:35:00,47.07,47.1,47.04,47.08,104000.0,28.9416,28.9601,28.9232,28.9478,104000.0
2006-10-02 10:40:00,47.08,47.1,47.01,47.02,61500.0,28.9478,28.9601,28.9047,28.9109,61500.0
2006-10-02 10:45:00,47.01,47.09,47.01,47.08,44400.0,28.9047,28.9539,28.9047,28.9478,44400.0
2006-10-02 10:50:00,47.08,47.09,47.04,47.07,47300.0,28.9478,28.9539,28.9232,28.9416,47300.0
2006-10-02 10:55:00,47.08,47.15,47.08,47.15,69800.0,28.9478,28.9908,28.9478,28.9908,69800.0
2006-10-02 11:00:00,47.15,47.17,46.99,47.0,112100.0,28.9908,29.0031,28.8924,28.8986,112100.0
2006-10-02 11:05:00,46.98,47.02,46.95,47.01,218700.0,28.8863,28.9109,28.8678,28.9047,218700.0
2006-10-02 11:10:00,47.01,47.06,47.0,47.06,33400.0,28.9047,28.9355,28.8986,28.9355,33400.0
2006-10-02 11:15:00,47.05,47.06,46.96,47.02,85300.0,28.9293,28.9355,28.874,28.9109,85300.0
2006-10-02 11:20:00,47.01,47.04,47.01,47.02,28900.0,28.9047,28.9232,28.9047,28.9109,28900.0
2006-10-02 11:25:00,47.04,47.05,47.02,47.05,55900.0,28.9232,28.9293,28.9109,28.9293,55900.0
2006-10-02 11:30:00,47.05,47.1,47.04,47.08,95500.0,28.9293,28.9601,28.9232,28.9478,95500.0
2006-10-02 11:35:00,47.08,47.19,47.07,47.18,94000.0,28.9478,29.0154,28.9416,29.0093,94000.0
2006-10-02 11:40:00,47.17,47.21,47.17,47.17,71700.0,29.0031,29.0277,29.0031,29.0031,71700.0
2006-10-02 11:45:00,47.17,47.26,47.16,47.25,127000.0,29.0031,29.0584,28.997,29.0523,127000.0
2006-10-02 11:50:00,47.25,47.33,47.24,47.31,153800.0,29.0523,29.1015,29.0461,29.0892,153800.0
2006-10-02 11:55:00,47.32,47.33,47.23,47.24,45900.0,29.0953,29.1015,29.04,29.0461,45900.0
2006-10-02 12:00:00,47.23,47.32,47.22,47.22,57100.0,29.04,29.0953,29.0339,29.0339,57100.0
2006-10-02 12:05:00,47.23,47.23,47.18,47.18,68900.0,29.04,29.04,29.0093,29.0093,68900.0
2006-10-02 12:10:00,47.17,47.2,47.17,47.2,53400.0,29.0031,29.0216,29.0031,29.0216,53400.0
2006-10-02 12:15:00,47.2,47.2,47.16,47.17,39100.0,29.0216,29.0216,28.997,29.0031,39100.0
2006-10-02 12:20:00,47.18,47.21,47.17,47.19,34300.0,29.0093,29.0277,29.0031,29.0154,34300.0
2006-10-02 12:25:00,47.2,47.24,47.2,47.23,82100.0,29.0216,29.0461,29.0216,29.04,82100.0
2006-10-02 12:30:00,47.23,47.24,47.17,47.18,37900.0,29.04,29.0461,29.0031,29.0093,37900.0
2006-10-02 12:35:00,47.17,47.18,47.16,47.16,35800.0,29.0031,29.0093,28.997,28.997,35800.0
2006-10-02 12:40:00,47.16,47.21,47.13,47.13,138100.0,28.997,29.0277,28.9785,28.9785,138100.0
2006-10-02 12:45:00,47.13,47.15,47.12,47.13,38100.0,28.9785,28.9908,28.9724,28.9785,38100.0
2006-10-02 12:50:00,47.12,47.13,47.12,47.12,26400.0,28.9724,28.9785,28.9724,28.9724,26400.0
2006-10-02 12:55:00,47.12,47.13,47.08,47.09,44300.0,28.9724,28.9785,28.9478,28.9539,44300.0
2006-10-02 13:00:00,47.09,47.1,47.03,47.03,106300.0,28.9539,28.9601,28.917,28.917,106300.0
2006-10-02 13:05:00,47.03,47.05,47.01,47.04,40500.0,28.917,28.9293,28.9047,28.9232,40500.0
2006-10-02 13:10:00,47.05,47.11,47.04,47.1,90200.0,28.9293,28.9662,28.9232,28.9601,90200.0
2006-10-02 13:15:00,47.1,47.11,47.1,47.11,18100.0,28.9601,28.9662,28.9601,28.9662,18100.0
2006-10-02 13:20:00,47.11,47.11,47.08,47.09,27500.0,28.9662,28.9662,28.9478,28.9539,27500.0
2006-10-02 13:25:00,47.09,47.1,47.09,47.09,16600.0,28.9539,28.9601,28.9539,28.9539,16600.0
2006-10-02 13:30:00,47.1,47.12,47.09,47.12,69700.0,28.9601,28.9724,28.9539,28.9724,69700.0
2006-10-02 13:35:00,47.12,47.13,47.08,47.1,67800.0,28.9724,28.9785,28.9478,28.9601,67800.0
2006-10-02 13:40:00,47.11,47.11,47.04,47.04,49400.0,28.9662,28.9662,28.9232,28.9232,49400.0
2006-10-02 13:45:00,47.04,47.04,46.93,46.94,83600.0,28.9232,28.9232,28.8555,28.8617,83600.0
2006-10-02 13:50:00,46.94,46.94,46.8,46.8,195500.0,28.8617,28.8617,28.7756,28.7756,195500.0
2006-10-02 13:55:00,46.8,46.84,46.77,46.82,102500.0,28.7756,28.8002,28.7572,28.7879,102500.0
2006-10-02 14:00:00,46.82,46.85,46.74,46.84,80800.0,28.7879,28.8064,28.7387,28.8002,80800.0
2006-10-02 14:05:00,46.84,46.88,46.8,46.88,84200.0,28.8002,28.8248,28.7756,28.8248,84200.0
2006-10-02 14:10:00,46.88,46.94,46.86,46.92,123200.0,28.8248,28.8617,28.8125,28.8494,123200.0
2006-10-02 14:15:00,46.92,46.97,46.92,46.96,67800.0,28.8494,28.8801,28.8494,28.874,67800.0
2006-10-02 14:20:00,46.96,46.97,46.93,46.93,56100.0,28.874,28.8801,28.8555,28.8555,56100.0
2006-10-02 14:25:00,46.93,46.96,46.92,46.96,60100.0,28.8555,28.874,28.8494,28.874,60100.0
2006-10-02 14:30:00,46.95,46.97,46.94,46.96,77100.0,28.8678,28.8801,28.8617,28.874,77100.0
2006-10-02 14:35:00,46.96,46.97,46.94,46.94,61300.0,28.874,28.8801,28.8617,28.8617,61300.0
2006-10-02 14:40:00,46.94,46.98,46.94,46.96,85700.0,28.8617,28.8863,28.8617,28.874,85700.0
2006-10-02 14:45:00,46.97,46.97,46.96,46.97,30700.0,28.8801,28.8801,28.874,28.8801,30700.0
2006-10-02 14:50:00,46.97,46.97,46.87,46.87,75400.0,28.8801,28.8801,28.8186,28.8186,75400.0
2006-10-02 14:55:00,46.86,46.89,46.79,46.82,116100.0,28.8125,28.8309,28.7695,28.7879,116100.0
2006-10-02 15:00:00,46.83,46.88,46.81,46.85,96100.0,28.7941,28.8248,28.7818,28.8064,96100.0
2006-10-02 15:05:00,46.85,46.86,46.82,46.83,55300.0,28.8064,28.8125,28.7879,28.7941,55300.0
2006-10-02 15:10:00,46.83,46.84,46.81,46.83,36700.0,28.7941,28.8002,28.7818,28.7941,36700.0
2006-10-02 15:15:00,46.84,46.89,46.84,46.88,100000.0,28.8002,28.8309,28.8002,28.8248,100000.0
2006-10-02 15:20:00,46.87,46.92,46.85,46.91,56000.0,28.8186,28.8494,28.8064,28.8432,56000.0
2006-10-02 15:25:00,46.91,46.99,46.91,46.98,63300.0,28.8432,28.8924,28.8432,28.8863,63300.0
2006-10-02 15:30:00,46.98,47.02,46.97,46.98,77600.0,28.8863,28.9109,28.8801,28.8863,77600.0
2006-10-02 15:35:00,46.98,47.0,46.95,46.98,67900.0,28.8863,28.8986,28.8678,28.8863,67900.0
2006-10-02 15:40:00,46.97,46.98,46.92,46.93,107300.0,28.8801,28.8863,28.8494,28.8555,107300.0
2006-10-02 15:45:00,46.93,46.96,46.92,46.93,77500.0,28.8555,28.874,28.8494,28.8555,77500.0
2006-10-02 15:50:00,46.93,46.94,46.89,46.92,104000.0,28.8555,28.8617,28.8309,28.8494,104000.0
2006-10-02 15:55:00,46.92,46.93,46.89,46.9,144200.0,28.8494,28.8555,28.8309,28.8371,144200.0
2006-10-03 09:30:00,46.95,47.17,46.87,47.04,224700.0,28.8678,29.0031,28.8186,28.9232,224700.0
2006-10-03 09:35:00,47.03,47.06,46.97,47.02,69300.0,28.917,28.9355,28.8801,28.9109,69300.0
2006-10-03 09:40:00,47.03,47.07,46.99,47.04,75000.0,28.917,28.9416,28.8924,28.9232,75000.0
2006-10-03 09:45:00,47.04,47.13,47.03,47.11,80800.0,28.9232,28.9785,28.917,28.9662,80800.0
2006-10-03 09:50:00,47.1,47.15,47.1,47.15,40800.0,28.9601,28.9908,28.9601,28.9908,40800.0
2006-10-03 09:55:00,47.16,47.18,47.08,47.16,245200.0,28.997,29.0093,28.9478,28.997,245200.0
2006-10-03 10:00:00,47.14,47.18,47.1,47.12,93700.0,28.9847,29.0093,28.9601,28.9724,93700.0
2006-10-03 10:05:00,47.13,47.23,47.12,47.22,65100.0,28.9785,29.04,28.9724,29.0339,65100.0
2006-10-03 10:10:00,47.21,47.22,47.12,47.19,86400.0,29.0277,29.0339,28.9724,29.0154,86400.0
2006-10-03 10:15:00,47.18,47.26,47.17,47.26,82800.0,29.0093,29.0584,29.0031,29.0584,82800.0
2006-10-03 10:20:00,47.26,47.26,47.16,47.17,78300.0,29.0584,29.0584,28.997,29.0031,78300.0
2006-10-03 10:25:00,47.18,47.32,47.18,47.3,96700.0,29.0093,29.0953,29.0093,29.083,96700.0
2006-10-03 10:30:00,47.3,47.31,47.27,47.3,45500.0,29.083,29.0892,29.0646,29.083,45500.0
2006-10-03 10:35:00,47.3,47.32,47.27,47.28,49600.0,29.083,29.0953,29.0646,29.0707,49600.0
2006-10-03 10:40:00,47.27,47.28,47.21,47.27,44700.0,29.0646,29.0707,29.0277,29.0646,44700.0
2006-10-03 10:45:00,47.28,47.36,47.28,47.34,83200.0,29.0707,29.1199,29.0707,29.1076,83200.0
2006-10-03 10:50:00,47.34,47.37,47.29,47.32,83000.0,29.1076,29.1261,29.0769,29.0953,83000.0
2006-10-03 10:55:00,47.32,47.32,47.24,47.24,66300.0,29.0953,29.0953,29.0461,29.0461,66300.0
2006-10-03 11:00:00,47.26,47.26,47.2,47.2,62200.0,29.0584,29.0584,29.0216,29.0216,62200.0
2006-10-03 11:05:00,47.21,47.33,47.2,47.33,73400.0,29.0277,29.1015,29.0216,29.1015,73400.0
2006-10-03 11:10:00,47.32,47.38,47.3,47.38,81300.0,29.0953,29.1322,29.083,29.1322,81300.0
2006-10-03 11:15:00,47.37,47.43,47.37,47.38,223500.0,29.1261,29.163,29.1261,29.1322,223500.0
2006-10-03 11:20:00,47.38,47.47,47.37,47.39,294500.0,29.1322,29.1876,29.1261,29.1384,294500.0
2006-10-03 11:25:00,47.39,47.43,47.38,47.39,123300.0,29.1384,29.163,29.1322,29.1384,123300.0
2006-10-03 11:30:00,47.4,47.4,47.34,47.35,94200.0,29.1445,29.1445,29.1076,29.1138,94200.0
2006-10-03 11:35:00,47.34,47.41,47.34,47.39,62500.0,29.1076,29.1507,29.1076,29.1384,62500.0
2006-10-03 11:40:00,47.39,47.4,47.39,47.4,27400.0,29.1384,29.1445,29.1384,29.1445,27400.0
2006-10-03 11:45:00,47.4,47.43,47.37,47.37,143300.0,29.1445,29.163,29.1261,29.1261,143300.0
2006-10-03 11:50:00,47.37,47.4,47.35,47.37,100000.0,29.1261,29.1445,29.1138,29.1261,100000.0
2006-10-03 11:55:00,47.37,47.38,47.28,47.29,87500.0,29.1261,29.1322,29.0707,29.0769,87500.0
2006-10-03 12:00:00,47.28,47.33,47.26,47.32,100400.0,29.0707,29.1015,29.0584,29.0953,100400.0
2006-10-03 12:05:00,47.32,47.44,47.3,47.4,155100.0,29.0953,29.1691,29.083,29.1445,155100.0
2006-10-03 12:10:00,47.39,47.48,47.39,47.48,143100.0,29.1384,29.1937,29.1384,29.1937,143100.0
2006-10-03 12:15:00,47.47,47.49,47.45,47.47,72400.0,29.1876,29.1999,29.1753,29.1876,72400.0
2006-10-03 12:20:00,47.46,47.54,47.46,47.53,188400.0,29.1814,29.2306,29.1814,29.2245,188400.0
2006-10-03 12:25:00,47.53,47.6,47.53,47.56,245600.0,29.2245,29.2675,29.2245,29.2429,245600.0
2006-10-03 12:30:00,47.56,47.61,47.49,47.49,174500.0,29.2429,29.2736,29.1999,29.1999,174500.0
2006-10-03 12:35:00,47.5,47.53,47.48,47.49,37500.0,29.206,29.2245,29.1937,29.1999,37500.0
2006-10-03 12:40:00,47.5,47.55,47.48,47.51,48800.0,29.206,29.2368,29.1937,29.2122,48800.0
2006-10-03 12:45:00,47.51,47.54,47.48,47.49,125200.0,29.2122,29.2306,29.1937,29.1999,125200.0
2006-10-03 12:50:00,47.5,47.53,47.48,47.49,91900.0,29.206,29.2245,29.1937,29.1999,91900.0
2006-10-03 12:55:00,47.48,47.55,47.47,47.55,98300.0,29.1937,29.2368,29.1876,29.2368,98300.0
2006-10-03 13:00:00,47.55,47.59,47.53,47.58,88900.0,29.2368,29.2613,29.2245,29.2552,88900.0
2006-10-03 13:05:00,47.58,47.62,47.57,47.58,96600.0,29.2552,29.2798,29.2491,29.2552,96600.0
2006-10-03 13:10:00,47.59,47.59,47.56,47.58,69900.0,29.2613,29.2613,29.2429,29.2552,69900.0
2006-10-03 13:15:00,47.58,47.6,47.56,47.57,108900.0,29.2552,29.2675,29.2429,29.2491,108900.0
2006-10-03 13:20:00,47.57,47.6,47.57,47.59,52500.0,29.2491,29.2675,29.2491,29.2613,52500.0
2006-10-03 13:25:00,47.6,47.65,47.59,47.63,88800.0,29.2675,29.2982,29.2613,29.2859,88800.0
2006-10-03 13:30:00,47.62,47.65,47.62,47.63,58200.0,29.2798,29.2982,29.2798,29.2859,58200.0
2006-10-03 13:35:00,47.63,47.64,47.63,47.64,58200.0,29.2859,29.2921,29.2859,29.2921,58200.0
2006-10-03 13:40:00,47.63,47.64,47.6,47.63,85300.0,29.2859,29.2921,29.2675,29.2859,85300.0
2006-10-03 13:45:00,47.63,47.65,47.63,47.65,99200.0,29.2859,29.2982,29.2859,29.2982,99200.0
2006-10-03 13:50:00,47.65,47.68,47.62,47.64,222500.0,29.2982,29.3167,29.2798,29.2921,222500.0
2006-10-03 13:55:00,47.64,47.65,47.63,47.63,36900.0,29.2921,29.2982,29.2859,29.2859,36900.0
2006-10-03 14:00:00,47.64,47.68,47.63,47.65,214100.0,29.2921,29.3167,29.2859,29.2982,214100.0
2006-10-03 14:05:00,47.66,47.69,47.65,47.69,111400.0,29.3044,29.3228,29.2982,29.3228,111400.0
2006-10-03 14:10:00,47.69,47.7,47.63,47.66,167400.0,29.3228,29.329,29.2859,29.3044,167400.0
2006-10-03 14:15:00,47.66,47.66,47.64,47.64,89100.0,29.3044,29.3044,29.2921,29.2921,89100.0
2006-10-03 14:20:00,47.64,47.69,47.63,47.66,151100.0,29.2921,29.3228,29.2859,29.3044,151100.0
2006-10-03 14:25:00,47.66,47.66,47.58,47.64,91500.0,29.3044,29.3044,29.2552,29.2921,91500.0
2006-10-03 14:30:00,47.64,47.69,47.63,47.66,226700.0,29.2921,29.3228,29.2859,29.3044,226700.0
2006-10-03 14:35:00,47.67,47.7,47.65,47.67,174100.0,29.3105,29.329,29.2982,29.3105,174100.0
2006-10-03 14:40:00,47.67,47.7,47.65,47.68,203900.0,29.3105,29.329,29.2982,29.3167,203900.0
2006-10-03 14:45:00,47.68,47.75,47.67,47.75,169300.0,29.3167,29.3597,29.3105,29.3597,169300.0
2006-10-03 14:50:00,47.75,47.77,47.73,47.75,150200.0,29.3597,29.372,29.3474,29.3597,150200.0
2006-10-03 14:55:00,47.75,47.83,47.75,47.82,193400.0,29.3597,29.4089,29.3597,29.4028,193400.0
2006-10-03 15:00:00,47.82,47.92,47.82,47.88,235100.0,29.4028,29.4643,29.4028,29.4397,235100.0
2006-10-03 15:05:00,47.89,47.9,47.84,47.84,202600.0,29.4458,29.452,29.4151,29.4151,202600.0
2006-10-03 15:10:00,47.85,47.87,47.79,47.82,235900.0,29.4212,29.4335,29.3843,29.4028,235900.0
2006-10-03 15:15:00,47.82,47.87,47.77,47.86,310500.0,29.4028,29.4335,29.372,29.4274,310500.0
2006-10-03 15:20:00,47.87,47.88,47.83,47.86,187200.0,29.4335,29.4397,29.4089,29.4274,187200.0
2006-10-03 15:25:00,47.86,47.89,47.8,47.8,247300.0,29.4274,29.4458,29.3905,29.3905,247300.0
2006-10-03 15:30:00,47.81,47.85,47.73,47.74,319900.0,29.3966,29.4212,29.3474,29.3536,319900.0
2006-10-03 15:35:00,47.74,47.75,47.67,47.68,345500.0,29.3536,29.3597,29.3105,29.3167,345500.0
2006-10-03 15:40:00,47.68,47.72,47.65,47.71,314800.0,29.3167,29.3413,29.2982,29.3351,314800.0
2006-10-03 15:45:00,47.71,47.72,47.67,47.7,366400.0,29.3351,29.3413,29.3105,29.329,366400.0
2006-10-03 15:50:00,47.7,47.73,47.67,47.71,329400.0,29.329,29.3474,29.3105,29.3351,329400.0
2006-10-03 15:55:00,47.73,47.76,47.7,47.74,373300.0,29.3474,29.3659,29.329,29.3536,373300.0
2006-10-04 09:30:00,47.05,47.08,46.99,47.01,683300.0,29.1364,29.155,29.0993,29.1117,683300.0
2006-10-04 09:35:00,47.01,47.1,46.95,47.1,573800.0,29.1117,29.1674,29.0745,29.1674,573800.0
2006-10-04 09:40:00,47.1,47.23,47.1,47.19,418800.0,29.1674,29.2479,29.1674,29.2231,418800.0
2006-10-04 09:45:00,47.19,47.28,47.12,47.13,210900.0,29.2231,29.2789,29.1798,29.186,210900.0
2006-10-04 09:50:00,47.13,47.14,47.07,47.08,127800.0,29.186,29.1922,29.1488,29.155,127800.0
2006-10-04 09:55:00,47.08,47.12,47.06,47.07,169100.0,29.155,29.1798,29.1426,29.1488,169100.0
2006-10-04 10:00:00,47.06,47.14,47.06,47.14,239000.0,29.1426,29.1922,29.1426,29.1922,239000.0
2006-10-04 10:05:00,47.14,47.2,47.13,47.18,215600.0,29.1922,29.2293,29.186,29.2169,215600.0
2006-10-04 10:10:00,47.18,47.31,47.17,47.29,187000.0,29.2169,29.2974,29.2108,29.2851,187000.0
2006-10-04 10:15:00,47.3,47.38,47.29,47.33,172100.0,29.2913,29.3408,29.2851,29.3098,172100.0
2006-10-04 10:20:00,47.34,47.4,47.25,47.25,724000.0,29.316,29.3532,29.2603,29.2603,724000.0
2006-10-04 10:25:00,47.38,47.4,47.25,47.25,217900.0,29.3408,29.3532,29.2603,29.2603,217900.0
2006-10-04 10:30:00,47.26,47.34,47.25,47.3,174200.0,29.2665,29.316,29.2603,29.2913,174200.0
2006-10-04 10:35:00,47.3,47.31,47.19,47.23,111500.0,29.2913,29.2974,29.2231,29.2479,111500.0
2006-10-04 10:40:00,47.23,47.32,47.21,47.26,143600.0,29.2479,29.3036,29.2355,29.2665,143600.0
2006-10-04 10:45:00,47.27,47.35,47.24,47.34,98900.0,29.2727,29.3222,29.2541,29.316,98900.0
2006-10-04 10:50:00,47.34,47.35,47.27,47.27,70300.0,29.316,29.3222,29.2727,29.2727,70300.0
2006-10-04 10:55:00,47.27,47.33,47.26,47.29,98000.0,29.2727,29.3098,29.2665,29.2851,98000.0
2006-10-04 11:00:00,47.29,47.34,47.26,47.26,177300.0,29.2851,29.316,29.2665,29.2665,177300.0
2006-10-04 11:05:00,47.25,47.35,47.21,47.34,201300.0,29.2603,29.3222,29.2355,29.316,201300.0
2006-10-04 11:10:00,47.34,47.35,47.28,47.28,544500.0,29.316,29.3222,29.2789,29.2789,544500.0
2006-10-04 11:15:00,47.28,47.31,47.26,47.27,82000.0,29.2789,29.2974,29.2665,29.2727,82000.0
2006-10-04 11:20:00,47.27,47.35,47.24,47.35,123400.0,29.2727,29.3222,29.2541,29.3222,123400.0
2006-10-04 11:25:00,47.35,47.4,47.33,47.4,244000.0,29.3222,29.3532,29.3098,29.3532,244000.0
2006-10-04 11:30:00,47.4,47.47,47.39,47.44,170600.0,29.3532,29.3965,29.347,29.378,170600.0
2006-10-04 11:35:00,47.44,47.46,47.39,47.42,123200.0,29.378,29.3903,29.347,29.3656,123200.0
2006-10-04 11:40:00,47.42,47.45,47.36,47.36,144500.0,29.3656,29.3841,29.3284,29.3284,144500.0
2006-10-04 11:45:00,47.36,47.4,47.35,47.4,45600.0,29.3284,29.3532,29.3222,29.3532,45600.0
2006-10-04 11:50:00,47.4,47.45,47.4,47.42,70300.0,29.3532,29.3841,29.3532,29.3656,70300.0
2006-10-04 11:55:00,47.42,47.47,47.42,47.46,100600.0,29.3656,29.3965,29.3656,29.3903,100600.0
2006-10-04 12:00:00,47.47,47.47,47.36,47.37,88800.0,29.3965,29.3965,29.3284,29.3346,88800.0
2006-10-04 12:05:00,47.37,47.37,47.33,47.35,118500.0,29.3346,29.3346,29.3098,29.3222,118500.0
2006-10-04 12:10:00,47.34,47.35,47.28,47.3,96500.0,29.316,29.3222,29.2789,29.2913,96500.0
2006-10-04 12:15:00,47.3,47.34,47.29,47.34,51400.0,29.2913,29.316,29.2851,29.316,51400.0
2006-10-04 12:20:00,47.35,47.37,47.31,47.37,89300.0,29.3222,29.3346,29.2974,29.3346,89300.0
2006-10-04 12:25:00,47.38,47.42,47.35,47.35,83300.0,29.3408,29.3656,29.3222,29.3222,83300.0
2006-10-04 12:30:00,47.35,47.4,47.3,47.38,213900.0,29.3222,29.3532,29.2913,29.3408,213900.0
2006-10-04 12:35:00,47.39,47.4,47.34,47.35,70000.0,29.347,29.3532,29.316,29.3222,70000.0
2006-10-04 12:40:00,47.35,47.37,47.32,47.32,84400.0,29.3222,29.3346,29.3036,29.3036,84400.0
2006-10-04 12:45:00,47.33,47.35,47.31,47.33,72800.0,29.3098,29.3222,29.2974,29.3098,72800.0
2006-10-04 12:50:00,47.33,47.34,47.28,47.3,115500.0,29.3098,29.316,29.2789,29.2913,115500.0
2006-10-04 12:55:00,47.29,47.35,47.29,47.34,52600.0,29.2851,29.3222,29.2851,29.316,52600.0
2006-10-04 13:00:00,47.33,47.35,47.26,47.26,62400.0,29.3098,29.3222,29.2665,29.2665,62400.0
2006-10-04 13:05:00,47.26,47.27,47.25,47.25,40900.0,29.2665,29.2727,29.2603,29.2603,40900.0
2006-10-04 13:10:00,47.25,47.26,47.23,47.24,43900.0,29.2603,29.2665,29.2479,29.2541,43900.0
2006-10-04 13:15:00,47.25,47.28,47.24,47.27,35700.0,29.2603,29.2789,29.2541,29.2727,35700.0
2006-10-04 13:20:00,47.28,47.29,47.21,47.22,125500.0,29.2789,29.2851,29.2355,29.2417,125500.0
2006-10-04 13:25:00,47.22,47.33,47.21,47.33,144400.0,29.2417,29.3098,29.2355,29.3098,144400.0
2006-10-04 13:30:00,47.32,47.44,47.32,47.42,169900.0,29.3036,29.378,29.3036,29.3656,169900.0
2006-10-04 13:35:00,47.42,47.46,47.39,47.39,184700.0,29.3656,29.3903,29.347,29.347,184700.0
2006-10-04 13:40:00,47.39,47.4,47.37,47.4,91300.0,29.347,29.3532,29.3346,29.3532,91300.0
2006-10-04 13:45:00,47.4,47.4,47.33,47.37,115000.0,29.3532,29.3532,29.3098,29.3346,115000.0
2006-10-04 13:50:00,47.38,47.42,47.36,47.42,99600.0,29.3408,29.3656,29.3284,29.3656,99600.0
2006-10-04 13:55:00,47.41,47.45,47.39,47.41,184000.0,29.3594,29.3841,29.347,29.3594,184000.0
2006-10-04 14:00:00,47.41,47.45,47.41,47.43,120400.0,29.3594,29.3841,29.3594,29.3718,120400.0
2006-10-04 14:05:00,47.43,47.46,47.41,47.45,175200.0,29.3718,29.3903,29.3594,29.3841,175200.0
2006-10-04 14:10:00,47.45,47.5,47.44,47.47,114300.0,29.3841,29.4151,29.378,29.3965,114300.0
2006-10-04 14:15:00,47.48,47.5,47.43,47.47,166200.0,29.4027,29.4151,29.3718,29.3965,166200.0
2006-10-04 14:20:00,47.47,47.49,47.44,47.46,69100.0,29.3965,29.4089,29.378,29.3903,69100.0
2006-10-04 14:25:00,47.46,47.46,47.39,47.43,114200.0,29.3903,29.3903,29.347,29.3718,114200.0
2006-10-04 14:30:00,47.43,47.43,47.36,47.36,73600.0,29.3718,29.3718,29.3284,29.3284,73600.0
2006-10-04 14:35:00,47.36,47.46,47.35,47.44,159400.0,29.3284,29.3903,29.3222,29.378,159400.0
2006-10-04 14:40:00,47.45,47.46,47.4,47.42,62300.0,29.3841,29.3903,29.3532,29.3656,62300.0
2006-10-04 14:45:00,47.42,47.45,47.4,47.44,112600.0,29.3656,29.3841,29.3532,29.378,112600.0
2006-10-04 14:50:00,47.44,47.47,47.43,47.44,143500.0,29.378,29.3965,29.3718,29.378,143500.0
2006-10-04 14:55:00,47.44,47.44,47.38,47.42,307500.0,29.378,29.378,29.3408,29.3656,307500.0
2006-10-04 15:00:00,47.41,47.44,47.39,47.42,378700.0,29.3594,29.378,29.347,29.3656,378700.0
2006-10-04 15:05:00,47.43,47.47,47.42,47.47,112300.0,29.3718,29.3965,29.3656,29.3965,112300.0
2006-10-04 15:10:00,47.46,47.5,47.46,47.48,131700.0,29.3903,29.4151,29.3903,29.4027,131700.0
2006-10-04 15:15:00,47.49,47.49,47.44,47.45,108300.0,29.4089,29.4089,29.378,29.3841,108300.0
2006-10-04 15:20:00,47.45,47.5,47.44,47.46,230800.0,29.3841,29.4151,29.378,29.3903,230800.0
2006-10-04 15:25:00,47.47,47.5,47.43,47.44,135600.0,29.3965,29.4151,29.3718,29.378,135600.0
2006-10-04 15:30:00,47.44,47.46,47.41,47.46,141900.0,29.378,29.3903,29.3594,29.3903,141900.0
2006-10-04 15:35:00,47.46,47.48,47.44,47.46,176400.0,29.3903,29.4027,29.378,29.3903,176400.0
2006-10-04 15:40:00,47.47,47.54,47.46,47.5,215000.0,29.3965,29.4399,29.3903,29.4151,215000.0
2006-10-04 15:45:00,47.51,47.51,47.48,47.49,433900.0,29.4213,29.4213,29.4027,29.4089,433900.0
2006-10-04 15:50:00,47.49,47.5,47.44,47.5,284600.0,29.4089,29.4151,29.378,29.4151,284600.0
2006-10-04 15:55:00,47.49,47.5,47.47,47.48,351200.0,29.4089,29.4151,29.3965,29.4027,351200.0
2006-10-05 09:30:00,47.29,47.4,47.26,47.32,326000.0,29.2851,29.3532,29.2665,29.3036,326000.0
2006-10-05 09:35:00,47.31,47.35,47.25,47.26,179700.0,29.2974,29.3222,29.2603,29.2665,179700.0
2006-10-05 09:40:00,47.25,47.27,47.17,47.21,254100.0,29.2603,29.2727,29.2108,29.2355,254100.0
2006-10-05 09:45:00,47.2,47.25,47.0,47.08,222300.0,29.2293,29.2603,29.1055,29.155,222300.0
2006-10-05 09:50:00,47.08,47.09,47.0,47.04,194000.0,29.155,29.1612,29.1055,29.1302,194000.0
2006-10-05 09:55:00,47.04,47.13,47.03,47.1,137300.0,29.1302,29.186,29.1241,29.1674,137300.0
2006-10-05 10:00:00,47.1,47.15,47.01,47.02,148300.0,29.1674,29.1984,29.1117,29.1179,148300.0
2006-10-05 10:05:00,47.01,47.1,47.0,47.08,171000.0,29.1117,29.1674,29.1055,29.155,171000.0
2006-10-05 10:10:00,47.08,47.12,47.06,47.09,97200.0,29.155,29.1798,29.1426,29.1612,97200.0
2006-10-05 10:15:00,47.09,47.09,47.01,47.06,84700.0,29.1612,29.1612,29.1117,29.1426,84700.0
2006-10-05 10:20:00,47.06,47.15,47.05,47.15,96900.0,29.1426,29.1984,29.1364,29.1984,96900.0
2006-10-05 10:25:00,47.15,47.19,47.13,47.14,140300.0,29.1984,29.2231,29.186,29.1922,140300.0
2006-10-05 10:30:00,47.14,47.19,47.13,47.15,132700.0,29.1922,29.2231,29.186,29.1984,132700.0
2006-10-05 10:35:00,47.14,47.2,47.13,47.19,118400.0,29.1922,29.2293,29.186,29.2231,118400.0
2006-10-05 10:40:00,47.19,47.2,47.13,47.16,151800.0,29.2231,29.2293,29.186,29.2046,151800.0
2006-10-05 10:45:00,47.16,47.2,47.15,47.2,65500.0,29.2046,29.2293,29.1984,29.2293,65500.0
2006-10-05 10:50:00,47.2,47.21,47.16,47.21,59900.0,29.2293,29.2355,29.2046,29.2355,59900.0
2006-10-05 10:55:00,47.21,47.28,47.2,47.28,109800.0,29.2355,29.2789,29.2293,29.2789,109800.0
2006-10-05 11:00:00,47.28,47.32,47.26,47.3,174400.0,29.2789,29.3036,29.2665,29.2913,174400.0
2006-10-05 11:05:00,47.31,47.31,47.27,47.29,95400.0,29.2974,29.2974,29.2727,29.2851,95400.0
2006-10-05 11:10:00,47.29,47.3,47.27,47.28,90900.0,29.2851,29.2913,29.2727,29.2789,90900.0
2006-10-05 11:15:00,47.28,47.28,47.25,47.26,63800.0,29.2789,29.2789,29.2603,29.2665,63800.0
2006-10-05 11:20:00,47.27,47.3,47.26,47.28,145300.0,29.2727,29.2913,29.2665,29.2789,145300.0
2006-10-05 11:25:00,47.28,47.3,47.25,47.25,161200.0,29.2789,29.2913,29.2603,29.2603,161200.0
2006-10-05 11:30:00,47.25,47.3,47.24,47.26,89600.0,29.2603,29.2913,29.2541,29.2665,89600.0
2006-10-05 11:35:00,47.27,47.3,47.26,47.3,79400.0,29.2727,29.2913,29.2665,29.2913,79400.0
2006-10-05 11:40:00,47.3,47.32,47.29,47.3,131700.0,29.2913,29.3036,29.2851,29.2913,131700.0
2006-10-05 11:45:00,47.3,47.3,47.24,47.25,116200.0,29.2913,29.2913,29.2541,29.2603,116200.0
2006-10-05 11:50:00,47.26,47.29,47.23,47.23,72200.0,29.2665,29.2851,29.2479,29.2479,72200.0
2006-10-05 11:55:00,47.23,47.31,47.22,47.29,263000.0,29.2479,29.2974,29.2417,29.2851,263000.0
2006-10-05 12:00:00,47.29,47.3,47.26,47.3,65900.0,29.2851,29.2913,29.2665,29.2913,65900.0
2006-10-05 12:05:00,47.29,47.3,47.26,47.29,47100.0,29.2851,29.2913,29.2665,29.2851,47100.0
2006-10-05 12:10:00,47.28,47.31,47.27,47.27,61700.0,29.2789,29.2974,29.2727,29.2727,61700.0
2006-10-05 12:15:00,47.28,47.31,47.27,47.3,122800.0,29.2789,29.2974,29.2727,29.2913,122800.0
2006-10-05 12:20:00,47.31,47.32,47.3,47.3,116000.0,29.2974,29.3036,29.2913,29.2913,116000.0
2006-10-05 12:25:00,47.31,47.31,47.29,47.31,58400.0,29.2974,29.2974,29.2851,29.2974,58400.0
2006-10-05 12:30:00,47.31,47.32,47.29,47.29,133400.0,29.2974,29.3036,29.2851,29.2851,133400.0
2006-10-05 12:35:00,47.29,47.29,47.21,47.25,152500.0,29.2851,29.2851,29.2355,29.2603,152500.0
2006-10-05 12:40:00,47.26,47.32,47.25,47.3,113400.0,29.2665,29.3036,29.2603,29.2913,113400.0
2006-10-05 12:45:00,47.31,47.32,47.25,47.25,49000.0,29.2974,29.3036,29.2603,29.2603,49000.0
2006-10-05 12:50:00,47.25,47.31,47.25,47.29,47300.0,29.2603,29.2974,29.2603,29.2851,47300.0
2006-10-05 12:55:00,47.28,47.29,47.22,47.25,49700.0,29.2789,29.2851,29.2417,29.2603,49700.0
2006-10-05 13:00:00,47.24,47.29,47.23,47.28,69500.0,29.2541,29.2851,29.2479,29.2789,69500.0
2006-10-05 13:05:00,47.27,47.28,47.25,47.27,40500.0,29.2727,29.2789,29.2603,29.2727,40500.0
2006-10-05 13:10:00,47.27,47.3,47.25,47.29,69900.0,29.2727,29.2913,29.2603,29.2851,69900.0
2006-10-05 13:15:00,47.29,47.33,47.28,47.3,56500.0,29.2851,29.3098,29.2789,29.2913,56500.0
2006-10-05 13:20:00,47.3,47.32,47.28,47.3,27000.0,29.2913,29.3036,29.2789,29.2913,27000.0
2006-10-05 13:25:00,47.29,47.3,47.27,47.28,63200.0,29.2851,29.2913,29.2727,29.2789,63200.0
2006-10-05 13:30:00,47.29,47.29,47.26,47.28,34000.0,29.2851,29.2851,29.2665,29.2789,34000.0
2006-10-05 13:35:00,47.28,47.3,47.25,47.26,58500.0,29.2789,29.2913,29.2603,29.2665,58500.0
2006-10-05 13:40:00,47.25,47.3,47.25,47.29,46800.0,29.2603,29.2913,29.2603,29.2851,46800.0
2006-10-05 13:45:00,47.28,47.3,47.28,47.3,56400.0,29.2789,29.2913,29.2789,29.2913,56400.0
2006-10-05 13:50:00,47.29,47.3,47.28,47.29,62500.0,29.2851,29.2913,29.2789,29.2851,62500.0
2006-10-05 13:55:00,47.3,47.3,47.25,47.27,97700.0,29.2913,29.2913,29.2603,29.2727,97700.0
2006-10-05 14:00:00,47.27,47.28,47.26,47.28,54300.0,29.2727,29.2789,29.2665,29.2789,54300.0
2006-10-05 14:05:00,47.28,47.28,47.25,47.28,58700.0,29.2789,29.2789,29.2603,29.2789,58700.0
2006-10-05 14:10:00,47.27,47.31,47.27,47.3,112400.0,29.2727,29.2974,29.2727,29.2913,112400.0
2006-10-05 14:15:00,47.3,47.31,47.3,47.31,46500.0,29.2913,29.2974,29.2913,29.2974,46500.0
2006-10-05 14:20:00,47.3,47.31,47.26,47.29,60400.0,29.2913,29.2974,29.2665,29.2851,60400.0
2006-10-05 14:25:00,47.29,47.32,47.28,47.29,48100.0,29.2851,29.3036,29.2789,29.2851,48100.0
2006-10-05 14:30:00,47.29,47.3,47.28,47.3,48700.0,29.2851,29.2913,29.2789,29.2913,48700.0
2006-10-05 14:35:00,47.29,47.31,47.28,47.29,50300.0,29.2851,29.2974,29.2789,29.2851,50300.0
2006-10-05 14:40:00,47.3,47.33,47.28,47.29,79300.0,29.2913,29.3098,29.2789,29.2851,79300.0
2006-10-05 14:45:00,47.28,47.3,47.28,47.3,63600.0,29.2789,29.2913,29.2789,29.2913,63600.0
2006-10-05 14:50:00,47.29,47.33,47.26,47.28,86900.0,29.2851,29.3098,29.2665,29.2789,86900.0
2006-10-05 14:55:00,47.28,47.32,47.28,47.31,60500.0,29.2789,29.3036,29.2789,29.2974,60500.0
2006-10-05 15:00:00,47.31,47.36,47.27,47.34,153300.0,29.2974,29.3284,29.2727,29.316,153300.0
2006-10-05 15:05:00,47.35,47.45,47.34,47.36,471500.0,29.3222,29.3841,29.316,29.3284,471500.0
2006-10-05 15:10:00,47.36,47.38,47.36,47.37,105300.0,29.3284,29.3408,29.3284,29.3346,105300.0
2006-10-05 15:15:00,47.36,47.41,47.36,47.41,102400.0,29.3284,29.3594,29.3284,29.3594,102400.0
2006-10-05 15:20:00,47.4,47.4,47.34,47.35,121700.0,29.3532,29.3532,29.316,29.3222,121700.0
2006-10-05 15:25:00,47.35,47.39,47.34,47.35,113500.0,29.3222,29.347,29.316,29.3222,113500.0
2006-10-05 15:30:00,47.34,47.4,47.34,47.36,188800.0,29.316,29.3532,29.316,29.3284,188800.0
2006-10-05 15:35:00,47.36,47.4,47.34,47.4,68600.0,29.3284,29.3532,29.316,29.3532,68600.0
2006-10-05 15:40:00,47.39,47.44,47.39,47.42,174600.0,29.347,29.378,29.347,29.3656,174600.0
2006-10-05 15:45:00,47.43,47.44,47.4,47.43,82800.0,29.3718,29.378,29.3532,29.3718,82800.0
2006-10-05 15:50:00,47.43,47.46,47.42,47.43,131400.0,29.3718,29.3903,29.3656,29.3718,131400.0
2006-10-05 15:55:00,47.42,47.44,47.41,47.43,150100.0,29.3656,29.378,29.3594,29.3718,150100.0
2006-10-06 09:30:00,47.1,47.2,47.05,47.07,378200.0,29.1674,29.2293,29.1364,29.1488,378200.0
2006-10-06 09:35:00,47.06,47.06,46.92,46.95,204300.0,29.1426,29.1426,29.0559,29.0745,204300.0
2006-10-06 09:40:00,46.96,47.09,46.94,47.03,116900.0,29.0807,29.1612,29.0683,29.1241,116900.0
2006-10-06 09:45:00,47.02,47.02,46.91,46.96,185700.0,29.1179,29.1179,29.0497,29.0807,185700.0
2006-10-06 09:50:00,46.97,47.01,46.94,46.97,203800.0,29.0869,29.1117,29.0683,29.0869,203800.0
2006-10-06 09:55:00,46.98,47.06,46.88,47.06,166600.0,29.0931,29.1426,29.0312,29.1426,166600.0
2006-10-06 10:00:00,47.06,47.08,47.01,47.02,164500.0,29.1426,29.155,29.1117,29.1179,164500.0
2006-10-06 10:05:00,47.01,47.05,46.98,47.0,125100.0,29.1117,29.1364,29.0931,29.1055,125100.0
2006-10-06 10:10:00,47.0,47.04,46.98,47.02,94800.0,29.1055,29.1302,29.0931,29.1179,94800.0
2006-10-06 10:15:00,47.02,47.03,46.94,46.94,118000.0,29.1179,29.1241,29.0683,29.0683,118000.0
2006-10-06 10:20:00,46.94,46.94,46.88,46.9,119400.0,29.0683,29.0683,29.0312,29.0436,119400.0
2006-10-06 10:25:00,46.9,46.95,46.9,46.92,130900.0,29.0436,29.0745,29.0436,29.0559,130900.0
2006-10-06 10:30:00,46.92,46.92,46.85,46.86,153000.0,29.0559,29.0559,29.0126,29.0188,153000.0
2006-10-06 10:35:00,46.86,46.86,46.78,46.81,102200.0,29.0188,29.0188,28.9692,28.9878,102200.0
2006-10-06 10:40:00,46.82,46.89,46.82,46.86,65400.0,28.994,29.0374,28.994,29.0188,65400.0
2006-10-06 10:45:00,46.86,47.0,46.83,46.99,113400.0,29.0188,29.1055,29.0002,29.0993,113400.0
2006-10-06 10:50:00,46.99,46.99,46.92,46.97,74200.0,29.0993,29.0993,29.0559,29.0869,74200.0
2006-10-06 10:55:00,46.98,46.99,46.96,46.96,74600.0,29.0931,29.0993,29.0807,29.0807,74600.0
2006-10-06 11:00:00,46.95,46.99,46.92,46.95,120500.0,29.0745,29.0993,29.0559,29.0745,120500.0
2006-10-06 11:05:00,46.95,46.95,46.9,46.9,98400.0,29.0745,29.0745,29.0436,29.0436,98400.0
2006-10-06 11:10:00,46.91,46.91,46.89,46.91,94800.0,29.0497,29.0497,29.0374,29.0497,94800.0
2006-10-06 11:15:00,46.91,46.98,46.91,46.97,79200.0,29.0497,29.0931,29.0497,29.0869,79200.0
2006-10-06 11:20:00,46.98,47.0,46.96,46.98,57400.0,29.0931,29.1055,29.0807,29.0931,57400.0
2006-10-06 11:25:00,46.99,47.0,46.95,46.97,75400.0,29.0993,29.1055,29.0745,29.0869,75400.0
2006-10-06 11:30:00,46.97,47.0,46.93,46.94,100400.0,29.0869,29.1055,29.0621,29.0683,100400.0
2006-10-06 11:35:00,46.94,46.99,46.94,46.95,73600.0,29.0683,29.0993,29.0683,29.0745,73600.0
2006-10-06 11:40:00,46.95,46.96,46.93,46.93,56100.0,29.0745,29.0807,29.0621,29.0621,56100.0
2006-10-06 11:45:00,46.92,46.92,46.88,46.88,82400.0,29.0559,29.0559,29.0312,29.0312,82400.0
2006-10-06 11:50:00,46.87,46.9,46.86,46.89,132300.0,29.025,29.0436,29.0188,29.0374,132300.0
2006-10-06 11:55:00,46.88,46.93,46.87,46.89,169200.0,29.0312,29.0621,29.025,29.0374,169200.0
2006-10-06 12:00:00,46.9,46.95,46.89,46.93,85800.0,29.0436,29.0745,29.0374,29.0621,85800.0
2006-10-06 12:05:00,46.94,46.94,46.88,46.88,98400.0,29.0683,29.0683,29.0312,29.0312,98400.0
2006-10-06 12:10:00,46.89,46.9,46.88,46.89,136500.0,29.0374,29.0436,29.0312,29.0374,136500.0
2006-10-06 12:15:00,46.89,46.9,46.88,46.89,47800.0,29.0374,29.0436,29.0312,29.0374,47800.0
2006-10-06 12:20:00,46.89,46.9,46.87,46.88,128100.0,29.0374,29.0436,29.025,29.0312,128100.0
2006-10-06 12:25:00,46.88,46.88,46.87,46.88,66200.0,29.0312,29.0312,29.025,29.0312,66200.0
2006-10-06 12:30:00,46.88,46.89,46.88,46.88,70800.0,29.0312,29.0374,29.0312,29.0312,70800.0
2006-10-06 12:35:00,46.89,46.89,46.85,46.85,101300.0,29.0374,29.0374,29.0126,29.0126,101300.0
2006-10-06 12:40:00,46.86,46.88,46.81,46.83,126900.0,29.0188,29.0312,28.9878,29.0002,126900.0
2006-10-06 12:45:00,46.83,46.84,46.83,46.84,70700.0,29.0002,29.0064,29.0002,29.0064,70700.0
2006-10-06 12:50:00,46.83,46.88,46.83,46.85,61500.0,29.0002,29.0312,29.0002,29.0126,61500.0
2006-10-06 12:55:00,46.86,46.91,46.85,46.91,35200.0,29.0188,29.0497,29.0126,29.0497,35200.0
2006-10-06 13:00:00,46.92,46.92,46.86,46.87,33600.0,29.0559,29.0559,29.0188,29.025,33600.0
2006-10-06 13:05:00,46.87,46.88,46.86,46.87,27000.0,29.025,29.0312,29.0188,29.025,27000.0
2006-10-06 13:10:00,46.86,46.89,46.86,46.88,38100.0,29.0188,29.0374,29.0188,29.0312,38100.0
2006-10-06 13:15:00,46.87,46.92,46.87,46.9,64500.0,29.025,29.0559,29.025,29.0436,64500.0
2006-10-06 13:20:00,46.9,46.9,46.89,46.9,22700.0,29.0436,29.0436,29.0374,29.0436,22700.0
2006-10-06 13:25:00,46.89,46.9,46.87,46.88,42300.0,29.0374,29.0436,29.025,29.0312,42300.0
2006-10-06 13:30:00,46.88,46.89,46.86,46.87,89700.0,29.0312,29.0374,29.0188,29.025,89700.0
2006-10-06 13:35:00,46.86,46.91,46.86,46.89,68600.0,29.0188,29.0497,29.0188,29.0374,68600.0
2006-10-06 13:40:00,46.89,46.89,46.83,46.84,133800.0,29.0374,29.0374,29.0002,29.0064,133800.0
2006-10-06 13:45:00,46.84,46.85,46.81,46.84,97200.0,29.0064,29.0126,28.9878,29.0064,97200.0
2006-10-06 13:50:00,46.84,46.84,46.83,46.84,51700.0,29.0064,29.0064,29.0002,29.0064,51700.0
2006-10-06 13:55:00,46.83,46.87,46.83,46.85,63900.0,29.0002,29.025,29.0002,29.0126,63900.0
2006-10-06 14:00:00,46.85,46.89,46.84,46.85,93400.0,29.0126,29.0374,29.0064,29.0126,93400.0
2006-10-06 14:05:00,46.85,46.88,46.84,46.85,99900.0,29.0126,29.0312,29.0064,29.0126,99900.0
2006-10-06 14:10:00,46.85,46.9,46.84,46.88,45900.0,29.0126,29.0436,29.0064,29.0312,45900.0
2006-10-06 14:15:00,46.9,46.91,46.86,46.88,87900.0,29.0436,29.0497,29.0188,29.0312,87900.0
2006-10-06 14:20:00,46.88,46.95,46.87,46.94,170600.0,29.0312,29.0745,29.025,29.0683,170600.0
2006-10-06 14:25:00,46.95,46.99,46.95,46.97,102100.0,29.0745,29.0993,29.0745,29.0869,102100.0
2006-10-06 14:30:00,46.97,47.07,46.96,47.06,273500.0,29.0869,29.1488,29.0807,29.1426,273500.0
2006-10-06 14:35:00,47.06,47.08,47.05,47.06,200500.0,29.1426,29.155,29.1364,29.1426,200500.0
2006-10-06 14:40:00,47.07,47.1,47.03,47.04,115700.0,29.1488,29.1674,29.1241,29.1302,115700.0
2006-10-06 14:45:00,47.05,47.05,46.98,47.0,135800.0,29.1364,29.1364,29.0931,29.1055,135800.0
2006-10-06 14:50:00,47.0,47.06,46.98,47.04,211700.0,29.1055,29.1426,29.0931,29.1302,211700.0
2006-10-06 14:55:00,47.04,47.04,46.96,46.97,116700.0,29.1302,29.1302,29.0807,29.0869,116700.0
2006-10-06 15:00:00,46.97,46.97,46.91,46.95,82700.0,29.0869,29.0869,29.0497,29.0745,82700.0
2006-10-06 15:05:00,46.95,46.96,46.91,46.92,121400.0,29.0745,29.0807,29.0497,29.0559,121400.0
2006-10-06 15:10:00,46.92,46.94,46.88,46.89,89200.0,29.0559,29.0683,29.0312,29.0374,89200.0
2006-10-06 15:15:00,46.88,46.92,46.85,46.91,202700.0,29.0312,29.0559,29.0126,29.0497,202700.0
2006-10-06 15:20:00,46.9,46.92,46.88,46.92,84200.0,29.0436,29.0559,29.0312,29.0559,84200.0
2006-10-06 15:25:00,46.91,46.91,46.86,46.89,163900.0,29.0497,29.0497,29.0188,29.0374,163900.0
2006-10-06 15:30:00,46.89,46.94,46.89,46.92,150900.0,29.0374,29.0683,29.0374,29.0559,150900.0
2006-10-06 15:35:00,46.92,46.92,46.88,46.91,89500.0,29.0559,29.0559,29.0312,29.0497,89500.0
2006-10-06 15:40:00,46.9,46.9,46.83,46.83,223200.0,29.0436,29.0436,29.0002,29.0002,223200.0
2006-10-06 15:45:00,46.83,46.9,46.83,46.9,162000.0,29.0002,29.0436,29.0002,29.0436,162000.0
2006-10-06 15:50:00,46.9,46.93,46.88,46.9,406700.0,29.0436,29.0621,29.0312,29.0436,406700.0
2006-10-06 15:55:00,46.9,46.91,46.84,46.86,678700.0,29.0436,29.0497,29.0064,29.0188,678700.0
2006-10-09 09:30:00,46.86,46.94,46.82,46.9,160900.0,29.0188,29.0683,28.994,29.0436,160900.0
2006-10-09 09:35:00,46.91,46.95,46.88,46.92,68200.0,29.0497,29.0745,29.0312,29.0559,68200.0
2006-10-09 09:40:00,46.93,46.93,46.85,46.86,52500.0,29.0621,29.0621,29.0126,29.0188,52500.0
2006-10-09 09:45:00,46.86,46.9,46.84,46.89,70800.0,29.0188,29.0436,29.0064,29.0374,70800.0
2006-10-09 09:50:00,46.89,46.93,46.82,46.84,49100.0,29.0374,29.0621,28.994,29.0064,49100.0
2006-10-09 09:55:00,46.83,46.87,46.81,46.87,62500.0,29.0002,29.025,28.9878,29.025,62500.0
2006-10-09 10:00:00,46.86,46.88,46.8,46.81,89800.0,29.0188,29.0312,28.9816,28.9878,89800.0
2006-10-09 10:05:00,46.81,46.89,46.8,46.88,85200.0,28.9878,29.0374,28.9816,29.0312,85200.0
2006-10-09 10:10:00,46.86,46.88,46.81,46.85,107400.0,29.0188,29.0312,28.9878,29.0126,107400.0
2006-10-09 10:15:00,46.86,46.91,46.86,46.86,88100.0,29.0188,29.0497,29.0188,29.0188,88100.0
2006-10-09 10:20:00,46.86,46.89,46.86,46.86,42900.0,29.0188,29.0374,29.0188,29.0188,42900.0
2006-10-09 10:25:00,46.85,46.89,46.85,46.87,28000.0,29.0126,29.0374,29.0126,29.025,28000.0
2006-10-09 10:30:00,46.87,46.88,46.82,46.82,76800.0,29.025,29.0312,28.994,28.994,76800.0
2006-10-09 10:35:00,46.82,46.84,46.8,46.82,76300.0,28.994,29.0064,28.9816,28.994,76300.0
2006-10-09 10:40:00,46.81,46.82,46.74,46.74,206800.0,28.9878,28.994,28.9445,28.9445,206800.0
2006-10-09 10:45:00,46.74,46.75,46.7,46.7,64100.0,28.9445,28.9507,28.9197,28.9197,64100.0
2006-10-09 10:50:00,46.7,46.8,46.69,46.8,65900.0,28.9197,28.9816,28.9135,28.9816,65900.0
2006-10-09 10:55:00,46.81,46.81,46.77,46.77,47100.0,28.9878,28.9878,28.963,28.963,47100.0
2006-10-09 11:00:00,46.77,46.78,46.75,46.77,45400.0,28.963,28.9692,28.9507,28.963,45400.0
2006-10-09 11:05:00,46.77,46.82,46.76,46.8,31600.0,28.963,28.994,28.9569,28.9816,31600.0
2006-10-09 11:10:00,46.81,46.81,46.77,46.78,62000.0,28.9878,28.9878,28.963,28.9692,62000.0
2006-10-09 11:15:00,46.79,46.8,46.78,46.8,52600.0,28.9754,28.9816,28.9692,28.9816,52600.0
2006-10-09 11:20:00,46.8,46.88,46.78,46.87,52100.0,28.9816,29.0312,28.9692,29.025,52100.0
2006-10-09 11:25:00,46.88,46.88,46.86,46.86,42100.0,29.0312,29.0312,29.0188,29.0188,42100.0
2006-10-09 11:30:00,46.86,46.86,46.8,46.81,67100.0,29.0188,29.0188,28.9816,28.9878,67100.0
2006-10-09 11:35:00,46.82,46.9,46.77,46.78,1817100.0,28.994,29.0436,28.963,28.9692,1817100.0
2006-10-09 11:40:00,46.78,46.84,46.77,46.84,93300.0,28.9692,29.0064,28.963,29.0064,93300.0
2006-10-09 11:45:00,46.83,46.87,46.83,46.84,55700.0,29.0002,29.025,29.0002,29.0064,55700.0
2006-10-09 11:50:00,46.85,46.88,46.84,46.85,53400.0,29.0126,29.0312,29.0064,29.0126,53400.0
2006-10-09 11:55:00,46.85,46.86,46.84,46.86,24000.0,29.0126,29.0188,29.0064,29.0188,24000.0
2006-10-09 12:00:00,46.86,46.91,46.86,46.89,76900.0,29.0188,29.0497,29.0188,29.0374,76900.0
2006-10-09 12:05:00,46.9,46.95,46.9,46.94,47600.0,29.0436,29.0745,29.0436,29.0683,47600.0
2006-10-09 12:10:00,46.94,46.95,46.93,46.94,35000.0,29.0683,29.0745,29.0621,29.0683,35000.0
2006-10-09 12:15:00,46.94,46.97,46.93,46.96,45300.0,29.0683,29.0869,29.0621,29.0807,45300.0
2006-10-09 12:20:00,46.96,46.98,46.95,46.97,76300.0,29.0807,29.0931,29.0745,29.0869,76300.0
2006-10-09 12:25:00,46.98,46.99,46.95,46.95,42400.0,29.0931,29.0993,29.0745,29.0745,42400.0
2006-10-09 12:30:00,46.96,46.98,46.94,46.95,25100.0,29.0807,29.0931,29.0683,29.0745,25100.0
2006-10-09 12:35:00,46.95,46.99,46.94,46.99,21700.0,29.0745,29.0993,29.0683,29.0993,21700.0
2006-10-09 12:40:00,46.99,47.0,46.97,46.98,40700.0,29.0993,29.1055,29.0869,29.0931,40700.0
2006-10-09 12:45:00,46.98,46.99,46.97,46.99,32400.0,29.0931,29.0993,29.0869,29.0993,32400.0
2006-10-09 12:50:00,46.98,46.99,46.94,46.95,35100.0,29.0931,29.0993,29.0683,29.0745,35100.0
2006-10-09 12:55:00,46.95,46.95,46.89,46.89,26200.0,29.0745,29.0745,29.0374,29.0374,26200.0
2006-10-09 13:00:00,46.9,46.9,46.89,46.89,10800.0,29.0436,29.0436,29.0374,29.0374,10800.0
2006-10-09 13:05:00,46.89,46.9,46.89,46.9,12300.0,29.0374,29.0436,29.0374,29.0436,12300.0
2006-10-09 13:10:00,46.9,46.95,46.89,46.95,46500.0,29.0436,29.0745,29.0374,29.0745,46500.0
2006-10-09 13:15:00,46.94,46.95,46.92,46.93,43300.0,29.0683,29.0745,29.0559,29.0621,43300.0
2006-10-09 13:20:00,46.93,46.94,46.92,46.94,40100.0,29.0621,29.0683,29.0559,29.0683,40100.0
2006-10-09 13:25:00,46.94,47.0,46.94,47.0,61300.0,29.0683,29.1055,29.0683,29.1055,61300.0
2006-10-09 13:30:00,47.0,47.03,46.97,46.97,97200.0,29.1055,29.1241,29.0869,29.0869,97200.0
2006-10-09 13:35:00,46.97,47.0,46.97,46.99,56500.0,29.0869,29.1055,29.0869,29.0993,56500.0
2006-10-09 13:40:00,47.0,47.03,46.97,46.99,74700.0,29.1055,29.1241,29.0869,29.0993,74700.0
2006-10-09 13:45:00,46.99,47.01,46.98,46.98,60600.0,29.0993,29.1117,29.0931,29.0931,60600.0
2006-10-09 13:50:00,46.99,47.0,46.97,46.99,54700.0,29.0993,29.1055,29.0869,29.0993,54700.0
2006-10-09 13:55:00,46.99,46.99,46.94,46.94,53000.0,29.0993,29.0993,29.0683,29.0683,53000.0
2006-10-09 14:00:00,46.95,46.98,46.94,46.98,30700.0,29.0745,29.0931,29.0683,29.0931,30700.0
2006-10-09 14:05:00,47.0,47.02,46.97,47.01,25600.0,29.1055,29.1179,29.0869,29.1117,25600.0
2006-10-09 14:10:00,47.01,47.07,47.0,47.0,99200.0,29.1117,29.1488,29.1055,29.1055,99200.0
2006-10-09 14:15:00,47.0,47.03,47.0,47.02,28300.0,29.1055,29.1241,29.1055,29.1179,28300.0
2006-10-09 14:20:00,47.02,47.07,47.02,47.07,22400.0,29.1179,29.1488,29.1179,29.1488,22400.0
2006-10-09 14:25:00,47.06,47.13,47.04,47.11,82000.0,29.1426,29.186,29.1302,29.1736,82000.0
2006-10-09 14:30:00,47.11,47.11,47.09,47.1,53800.0,29.1736,29.1736,29.1612,29.1674,53800.0
2006-10-09 14:35:00,47.1,47.1,47.08,47.08,54500.0,29.1674,29.1674,29.155,29.155,54500.0
2006-10-09 14:40:00,47.09,47.14,47.08,47.14,51700.0,29.1612,29.1922,29.155,29.1922,51700.0
2006-10-09 14:45:00,47.14,47.15,47.09,47.14,109300.0,29.1922,29.1984,29.1612,29.1922,109300.0
2006-10-09 14:50:00,47.14,47.16,47.11,47.16,87700.0,29.1922,29.2046,29.1736,29.2046,87700.0
2006-10-09 14:55:00,47.16,47.21,47.16,47.19,70000.0,29.2046,29.2355,29.2046,29.2231,70000.0
2006-10-09 15:00:00,47.19,47.2,47.18,47.19,36700.0,29.2231,29.2293,29.2169,29.2231,36700.0
2006-10-09 15:05:00,47.19,47.19,47.11,47.12,101400.0,29.2231,29.2231,29.1736,29.1798,101400.0
2006-10-09 15:10:00,47.12,47.13,47.09,47.11,96200.0,29.1798,29.186,29.1612,29.1736,96200.0
2006-10-09 15:15:00,47.11,47.11,47.02,47.03,110400.0,29.1736,29.1736,29.1179,29.1241,110400.0
2006-10-09 15:20:00,47.03,47.06,47.0,47.05,185300.0,29.1241,29.1426,29.1055,29.1364,185300.0
2006-10-09 15:25:00,47.04,47.07,47.01,47.01,95900.0,29.1302,29.1488,29.1117,29.1117,95900.0
2006-10-09 15:30:00,47.01,47.05,47.0,47.04,121900.0,29.1117,29.1364,29.1055,29.1302,121900.0
2006-10-09 15:35:00,47.04,47.06,47.03,47.05,86400.0,29.1302,29.1426,29.1241,29.1364,86400.0
2006-10-09 15:40:00,47.05,47.1,47.05,47.08,119600.0,29.1364,29.1674,29.1364,29.155,119600.0
2006-10-09 15:45:00,47.08,47.1,47.07,47.09,69400.0,29.155,29.1674,29.1488,29.1612,69400.0
2006-10-09 15:50:00,47.1,47.13,47.09,47.11,113200.0,29.1674,29.186,29.1612,29.1736,113200.0
2006-10-09 15:55:00,47.12,47.14,47.1,47.13,189600.0,29.1798,29.1922,29.1674,29.186,189600.0
2006-10-10 09:30:00,47.29,47.33,47.23,47.33,245300.0,29.2851,29.3098,29.2479,29.3098,245300.0
2006-10-10 09:35:00,47.33,47.41,47.32,47.37,120500.0,29.3098,29.3594,29.3036,29.3346,120500.0
2006-10-10 09:40:00,47.37,47.4,47.27,47.3,90200.0,29.3346,29.3532,29.2727,29.2913,90200.0
2006-10-10 09:45:00,47.31,47.39,47.3,47.38,124600.0,29.2974,29.347,29.2913,29.3408,124600.0
2006-10-10 09:50:00,47.37,47.38,47.3,47.31,89600.0,29.3346,29.3408,29.2913,29.2974,89600.0
2006-10-10 09:55:00,47.33,47.33,47.28,47.3,259700.0,29.3098,29.3098,29.2789,29.2913,259700.0
2006-10-10 10:00:00,47.31,47.35,47.29,47.3,108300.0,29.2974,29.3222,29.2851,29.2913,108300.0
2006-10-10 10:05:00,47.3,47.33,47.27,47.31,73600.0,29.2913,29.3098,29.2727,29.2974,73600.0
2006-10-10 10:10:00,47.31,47.31,47.29,47.31,61700.0,29.2974,29.2974,29.2851,29.2974,61700.0
2006-10-10 10:15:00,47.31,47.31,47.25,47.26,77400.0,29.2974,29.2974,29.2603,29.2665,77400.0
2006-10-10 10:20:00,47.25,47.26,47.1,47.11,107600.0,29.2603,29.2665,29.1674,29.1736,107600.0
2006-10-10 10:25:00,47.1,47.24,47.09,47.22,152800.0,29.1674,29.2541,29.1612,29.2417,152800.0
2006-10-10 10:30:00,47.23,47.3,47.21,47.28,80200.0,29.2479,29.2913,29.2355,29.2789,80200.0
2006-10-10 10:35:00,47.26,47.31,47.24,47.3,112300.0,29.2665,29.2974,29.2541,29.2913,112300.0
2006-10-10 10:40:00,47.3,47.31,47.29,47.3,235200.0,29.2913,29.2974,29.2851,29.2913,235200.0
2006-10-10 10:45:00,47.29,47.32,47.27,47.3,439300.0,29.2851,29.3036,29.2727,29.2913,439300.0
2006-10-10 10:50:00,47.3,47.32,47.28,47.32,206900.0,29.2913,29.3036,29.2789,29.3036,206900.0
2006-10-10 10:55:00,47.31,47.37,47.3,47.36,242000.0,29.2974,29.3346,29.2913,29.3284,242000.0
2006-10-10 11:00:00,47.35,47.38,47.3,47.3,114100.0,29.3222,29.3408,29.2913,29.2913,114100.0
2006-10-10 11:05:00,47.3,47.33,47.29,47.29,149600.0,29.2913,29.3098,29.2851,29.2851,149600.0
2006-10-10 11:10:00,47.29,47.31,47.26,47.29,406400.0,29.2851,29.2974,29.2665,29.2851,406400.0
2006-10-10 11:15:00,47.29,47.33,47.29,47.29,237900.0,29.2851,29.3098,29.2851,29.2851,237900.0
2006-10-10 11:20:00,47.29,47.42,47.28,47.41,151700.0,29.2851,29.3656,29.2789,29.3594,151700.0
2006-10-10 11:25:00,47.42,47.44,47.38,47.43,78600.0,29.3656,29.378,29.3408,29.3718,78600.0
2006-10-10 11:30:00,47.42,47.44,47.38,47.43,90000.0,29.3656,29.378,29.3408,29.3718,90000.0
2006-10-10 11:35:00,47.44,47.48,47.43,47.46,118200.0,29.378,29.4027,29.3718,29.3903,118200.0
2006-10-10 11:40:00,47.46,47.49,47.45,47.49,110700.0,29.3903,29.4089,29.3841,29.4089,110700.0
2006-10-10 11:45:00,47.49,47.5,47.48,47.49,74400.0,29.4089,29.4151,29.4027,29.4089,74400.0
2006-10-10 11:50:00,47.49,47.52,47.48,47.52,227000.0,29.4089,29.4275,29.4027,29.4275,227000.0
2006-10-10 11:55:00,47.52,47.61,47.51,47.59,268500.0,29.4275,29.4832,29.4213,29.4708,268500.0
2006-10-10 12:00:00,47.6,47.61,47.52,47.52,84500.0,29.477,29.4832,29.4275,29.4275,84500.0
2006-10-10 12:05:00,47.53,47.57,47.48,47.56,120400.0,29.4337,29.4585,29.4027,29.4523,120400.0
2006-10-10 12:10:00,47.56,47.6,47.55,47.6,189300.0,29.4523,29.477,29.4461,29.477,189300.0
2006-10-10 12:15:00,47.59,47.6,47.58,47.58,125800.0,29.4708,29.477,29.4647,29.4647,125800.0
2006-10-10 12:20:00,47.58,47.59,47.5,47.51,95900.0,29.4647,29.4708,29.4151,29.4213,95900.0
2006-10-10 12:25:00,47.5,47.51,47.39,47.4,134000.0,29.4151,29.4213,29.347,29.3532,134000.0
2006-10-10 12:30:00,47.4,47.44,47.39,47.44,253500.0,29.3532,29.378,29.347,29.378,253500.0
2006-10-10 12:35:00,47.44,47.45,47.41,47.44,119000.0,29.378,29.3841,29.3594,29.378,119000.0
2006-10-10 12:40:00,47.45,47.45,47.41,47.42,233800.0,29.3841,29.3841,29.3594,29.3656,233800.0
2006-10-10 12:45:00,47.43,47.55,47.42,47.55,135700.0,29.3718,29.4461,29.3656,29.4461,135700.0
2006-10-10 12:50:00,47.56,47.57,47.48,47.51,177100.0,29.4523,29.4585,29.4027,29.4213,177100.0
2006-10-10 12:55:00,47.51,47.55,47.5,47.5,113200.0,29.4213,29.4461,29.4151,29.4151,113200.0
2006-10-10 13:00:00,47.51,47.52,47.5,47.51,67700.0,29.4213,29.4275,29.4151,29.4213,67700.0
2006-10-10 13:05:00,47.51,47.54,47.5,47.53,200000.0,29.4213,29.4399,29.4151,29.4337,200000.0
2006-10-10 13:10:00,47.52,47.53,47.5,47.51,112000.0,29.4275,29.4337,29.4151,29.4213,112000.0
2006-10-10 13:15:00,47.51,47.52,47.49,47.51,280100.0,29.4213,29.4275,29.4089,29.4213,280100.0
2006-10-10 13:20:00,47.5,47.51,47.49,47.5,105800.0,29.4151,29.4213,29.4089,29.4151,105800.0
2006-10-10 13:25:00,47.5,47.5,47.48,47.49,80800.0,29.4151,29.4151,29.4027,29.4089,80800.0
2006-10-10 13:30:00,47.49,47.52,47.48,47.49,626300.0,29.4089,29.4275,29.4027,29.4089,626300.0
2006-10-10 13:35:00,47.5,47.54,47.49,47.5,144800.0,29.4151,29.4399,29.4089,29.4151,144800.0
2006-10-10 13:40:00,47.5,47.5,47.48,47.49,106300.0,29.4151,29.4151,29.4027,29.4089,106300.0
2006-10-10 13:45:00,47.49,47.52,47.48,47.5,341300.0,29.4089,29.4275,29.4027,29.4151,341300.0
2006-10-10 13:50:00,47.49,47.51,47.48,47.51,236400.0,29.4089,29.4213,29.4027,29.4213,236400.0
2006-10-10 13:55:00,47.51,47.51,47.49,47.49,45200.0,29.4213,29.4213,29.4089,29.4089,45200.0
2006-10-10 14:00:00,47.49,47.52,47.48,47.52,128400.0,29.4089,29.4275,29.4027,29.4275,128400.0
2006-10-10 14:05:00,47.52,47.55,47.51,47.51,140200.0,29.4275,29.4461,29.4213,29.4213,140200.0
2006-10-10 14:10:00,47.52,47.58,47.5,47.58,118800.0,29.4275,29.4647,29.4151,29.4647,118800.0
2006-10-10 14:15:00,47.59,47.66,47.58,47.64,252100.0,29.4708,29.5142,29.4647,29.5018,252100.0
2006-10-10 14:20:00,47.65,47.65,47.55,47.58,343400.0,29.508,29.508,29.4461,29.4647,343400.0
2006-10-10 14:25:00,47.57,47.58,47.53,47.55,257000.0,29.4585,29.4647,29.4337,29.4461,257000.0
2006-10-10 14:30:00,47.54,47.63,47.54,47.6,162700.0,29.4399,29.4956,29.4399,29.477,162700.0
2006-10-10 14:35:00,47.59,47.6,47.5,47.52,132400.0,29.4708,29.477,29.4151,29.4275,132400.0
2006-10-10 14:40:00,47.52,47.55,47.52,47.54,86600.0,29.4275,29.4461,29.4275,29.4399,86600.0
2006-10-10 14:45:00,47.54,47.6,47.54,47.56,158200.0,29.4399,29.477,29.4399,29.4523,158200.0
2006-10-10 14:50:00,47.56,47.59,47.52,47.53,167500.0,29.4523,29.4708,29.4275,29.4337,167500.0
2006-10-10 14:55:00,47.53,47.56,47.53,47.54,77900.0,29.4337,29.4523,29.4337,29.4399,77900.0
2006-10-10 15:00:00,47.54,47.6,47.53,47.59,106800.0,29.4399,29.477,29.4337,29.4708,106800.0
2006-10-10 15:05:00,47.6,47.6,47.52,47.53,112300.0,29.477,29.477,29.4275,29.4337,112300.0
2006-10-10 15:10:00,47.52,47.55,47.5,47.51,94700.0,29.4275,29.4461,29.4151,29.4213,94700.0
2006-10-10 15:15:00,47.51,47.53,47.49,47.52,80900.0,29.4213,29.4337,29.4089,29.4275,80900.0
2006-10-10 15:20:00,47.51,47.52,47.49,47.51,188300.0,29.4213,29.4275,29.4089,29.4213,188300.0
2006-10-10 15:25:00,47.51,47.52,47.49,47.49,201000.0,29.4213,29.4275,29.4089,29.4089,201000.0
2006-10-10 15:30:00,47.49,47.52,47.45,47.51,457600.0,29.4089,29.4275,29.3841,29.4213,457600.0
2006-10-10 15:35:00,47.52,47.56,47.5,47.53,201200.0,29.4275,29.4523,29.4151,29.4337,201200.0
2006-10-10 15:40:00,47.54,47.58,47.54,47.58,285800.0,29.4399,29.4647,29.4399,29.4647,285800.0
2006-10-10 15:45:00,47.58,47.59,47.55,47.57,243700.0,29.4647,29.4708,29.4461,29.4585,243700.0
2006-10-10 15:50:00,47.57,47.59,47.55,47.57,181600.0,29.4585,29.4708,29.4461,29.4585,181600.0
2006-10-10 15:55:00,47.57,47.57,47.5,47.52,338300.0,29.4585,29.4585,29.4151,29.4275,338300.0
2006-10-11 09:30:00,47.3,47.4,47.17,47.3,298300.0,29.2913,29.3532,29.2108,29.2913,298300.0
2006-10-11 09:35:00,47.3,47.31,47.2,47.21,97000.0,29.2913,29.2974,29.2293,29.2355,97000.0
2006-10-11 09:40:00,47.2,47.26,47.19,47.26,81300.0,29.2293,29.2665,29.2231,29.2665,81300.0
2006-10-11 09:45:00,47.26,47.36,47.2,47.36,138200.0,29.2665,29.3284,29.2293,29.3284,138200.0
2006-10-11 09:50:00,47.35,47.35,47.32,47.33,169200.0,29.3222,29.3222,29.3036,29.3098,169200.0
2006-10-11 09:55:00,47.33,47.38,47.32,47.37,105300.0,29.3098,29.3408,29.3036,29.3346,105300.0
2006-10-11 10:00:00,47.37,47.4,47.32,47.33,59700.0,29.3346,29.3532,29.3036,29.3098,59700.0
2006-10-11 10:05:00,47.33,47.41,47.32,47.37,935500.0,29.3098,29.3594,29.3036,29.3346,935500.0
2006-10-11 10:10:00,47.36,47.45,47.35,47.45,460400.0,29.3284,29.3841,29.3222,29.3841,460400.0
2006-10-11 10:15:00,47.46,47.49,47.45,47.46,71100.0,29.3903,29.4089,29.3841,29.3903,71100.0
2006-10-11 10:20:00,47.45,47.49,47.41,47.41,69900.0,29.3841,29.4089,29.3594,29.3594,69900.0
2006-10-11 10:25:00,47.41,47.42,47.36,47.42,57400.0,29.3594,29.3656,29.3284,29.3656,57400.0
2006-10-11 10:30:00,47.42,47.51,47.37,47.46,75400.0,29.3656,29.4213,29.3346,29.3903,75400.0
2006-10-11 10:35:00,47.47,47.48,47.44,47.44,43100.0,29.3965,29.4027,29.378,29.378,43100.0
2006-10-11 10:40:00,47.44,47.45,47.39,47.43,74700.0,29.378,29.3841,29.347,29.3718,74700.0
2006-10-11 10:45:00,47.43,47.44,47.36,47.43,71300.0,29.3718,29.378,29.3284,29.3718,71300.0
2006-10-11 10:50:00,47.43,47.45,47.41,47.41,68200.0,29.3718,29.3841,29.3594,29.3594,68200.0
2006-10-11 10:55:00,47.42,47.44,47.38,47.42,237500.0,29.3656,29.378,29.3408,29.3656,237500.0
2006-10-11 11:00:00,47.42,47.42,47.41,47.42,42200.0,29.3656,29.3656,29.3594,29.3656,42200.0
2006-10-11 11:05:00,47.41,47.47,47.41,47.46,85300.0,29.3594,29.3965,29.3594,29.3903,85300.0
2006-10-11 11:10:00,47.46,47.58,47.45,47.56,108100.0,29.3903,29.4647,29.3841,29.4523,108100.0
2006-10-11 11:15:00,47.56,47.59,47.52,47.53,138800.0,29.4523,29.4708,29.4275,29.4337,138800.0
2006-10-11 11:20:00,47.53,47.61,47.53,47.59,64600.0,29.4337,29.4832,29.4337,29.4708,64600.0
2006-10-11 11:25:00,47.59,47.61,47.58,47.58,36000.0,29.4708,29.4832,29.4647,29.4647,36000.0
2006-10-11 11:30:00,47.59,47.59,47.55,47.55,48200.0,29.4708,29.4708,29.4461,29.4461,48200.0
2006-10-11 11:35:00,47.56,47.59,47.54,47.58,59400.0,29.4523,29.4708,29.4399,29.4647,59400.0
2006-10-11 11:40:00,47.59,47.64,47.57,47.62,105200.0,29.4708,29.5018,29.4585,29.4894,105200.0
2006-10-11 11:45:00,47.63,47.63,47.59,47.6,48300.0,29.4956,29.4956,29.4708,29.477,48300.0
2006-10-11 11:50:00,47.6,47.6,47.58,47.59,18900.0,29.477,29.477,29.4647,29.4708,18900.0
2006-10-11 11:55:00,47.59,47.61,47.58,47.59,38200.0,29.4708,29.4832,29.4647,29.4708,38200.0
2006-10-11 12:00:00,47.59,47.61,47.57,47.61,102600.0,29.4708,29.4832,29.4585,29.4832,102600.0
2006-10-11 12:05:00,47.62,47.7,47.61,47.7,147800.0,29.4894,29.539,29.4832,29.539,147800.0
2006-10-11 12:10:00,47.68,47.7,47.64,47.65,129400.0,29.5266,29.539,29.5018,29.508,129400.0
2006-10-11 12:15:00,47.65,47.67,47.61,47.64,59400.0,29.508,29.5204,29.4832,29.5018,59400.0
2006-10-11 12:20:00,47.64,47.68,47.63,47.65,206600.0,29.5018,29.5266,29.4956,29.508,206600.0
2006-10-11 12:25:00,47.65,47.65,47.61,47.62,43800.0,29.508,29.508,29.4832,29.4894,43800.0
2006-10-11 12:30:00,47.63,47.63,47.58,47.6,26900.0,29.4956,29.4956,29.4647,29.477,26900.0
2006-10-11 12:35:00,47.59,47.6,47.56,47.58,30400.0,29.4708,29.477,29.4523,29.4647,30400.0
2006-10-11 12:40:00,47.58,47.63,47.58,47.6,170900.0,29.4647,29.4956,29.4647,29.477,170900.0
2006-10-11 12:45:00,47.59,47.63,47.57,47.59,69400.0,29.4708,29.4956,29.4585,29.4708,69400.0
2006-10-11 12:50:00,47.6,47.63,47.57,47.58,75400.0,29.477,29.4956,29.4585,29.4647,75400.0
2006-10-11 12:55:00,47.58,47.63,47.56,47.59,110000.0,29.4647,29.4956,29.4523,29.4708,110000.0
2006-10-11 13:00:00,47.59,47.6,47.57,47.58,19200.0,29.4708,29.477,29.4585,29.4647,19200.0
2006-10-11 13:05:00,47.58,47.62,47.58,47.62,67100.0,29.4647,29.4894,29.4647,29.4894,67100.0
2006-10-11 13:10:00,47.62,47.64,47.61,47.63,66300.0,29.4894,29.5018,29.4832,29.4956,66300.0
2006-10-11 13:15:00,47.62,47.68,47.62,47.68,74900.0,29.4894,29.5266,29.4894,29.5266,74900.0
2006-10-11 13:20:00,47.67,47.69,47.65,47.69,37800.0,29.5204,29.5328,29.508,29.5328,37800.0
2006-10-11 13:25:00,47.69,47.69,47.68,47.69,25900.0,29.5328,29.5328,29.5266,29.5328,25900.0
2006-10-11 13:30:00,47.68,47.69,47.59,47.61,112000.0,29.5266,29.5328,29.4708,29.4832,112000.0
2006-10-11 13:35:00,47.6,47.62,47.58,47.62,56600.0,29.477,29.4894,29.4647,29.4894,56600.0
2006-10-11 13:40:00,47.62,47.67,47.61,47.61,70400.0,29.4894,29.5204,29.4832,29.4832,70400.0
2006-10-11 13:45:00,47.6,47.62,47.57,47.57,41500.0,29.477,29.4894,29.4585,29.4585,41500.0
2006-10-11 13:50:00,47.57,47.58,47.55,47.58,35100.0,29.4585,29.4647,29.4461,29.4647,35100.0
2006-10-11 13:55:00,47.57,47.62,47.56,47.61,56200.0,29.4585,29.4894,29.4523,29.4832,56200.0
2006-10-11 14:00:00,47.61,47.61,47.52,47.56,182100.0,29.4832,29.4832,29.4275,29.4523,182100.0
2006-10-11 14:05:00,47.57,47.58,47.51,47.55,271500.0,29.4585,29.4647,29.4213,29.4461,271500.0
2006-10-11 14:10:00,47.54,47.64,47.52,47.6,85600.0,29.4399,29.5018,29.4275,29.477,85600.0
2006-10-11 14:15:00,47.6,47.62,47.52,47.54,65900.0,29.477,29.4894,29.4275,29.4399,65900.0
2006-10-11 14:20:00,47.55,47.58,47.5,47.51,75700.0,29.4461,29.4647,29.4151,29.4213,75700.0
2006-10-11 14:25:00,47.51,47.53,47.46,47.53,77900.0,29.4213,29.4337,29.3903,29.4337,77900.0
2006-10-11 14:30:00,47.52,47.53,47.45,47.46,100100.0,29.4275,29.4337,29.3841,29.3903,100100.0
2006-10-11 14:35:00,47.45,47.45,47.39,47.41,126500.0,29.3841,29.3841,29.347,29.3594,126500.0
2006-10-11 14:40:00,47.41,47.43,47.36,47.39,61100.0,29.3594,29.3718,29.3284,29.347,61100.0
2006-10-11 14:45:00,47.39,47.42,47.37,47.4,79800.0,29.347,29.3656,29.3346,29.3532,79800.0
2006-10-11 14:50:00,47.4,47.4,47.19,47.33,444700.0,29.3532,29.3532,29.2231,29.3098,444700.0
2006-10-11 14:55:00,47.32,47.44,47.3,47.41,392700.0,29.3036,29.378,29.2913,29.3594,392700.0
2006-10-11 15:00:00,47.41,47.44,47.39,47.4,93800.0,29.3594,29.378,29.347,29.3532,93800.0
2006-10-11 15:05:00,47.4,47.48,47.4,47.48,101200.0,29.3532,29.4027,29.3532,29.4027,101200.0
2006-10-11 15:10:00,47.48,47.53,47.46,47.52,150000.0,29.4027,29.4337,29.3903,29.4275,150000.0
2006-10-11 15:15:00,47.52,47.57,47.52,47.55,90200.0,29.4275,29.4585,29.4275,29.4461,90200.0
2006-10-11 15:20:00,47.55,47.56,47.54,47.56,55100.0,29.4461,29.4523,29.4399,29.4523,55100.0
2006-10-11 15:25:00,47.56,47.59,47.53,47.55,100000.0,29.4523,29.4708,29.4337,29.4461,100000.0
2006-10-11 15:30:00,47.54,47.57,47.54,47.55,75100.0,29.4399,29.4585,29.4399,29.4461,75100.0
2006-10-11 15:35:00,47.55,47.56,47.51,47.53,81900.0,29.4461,29.4523,29.4213,29.4337,81900.0
2006-10-11 15:40:00,47.53,47.62,47.53,47.58,156800.0,29.4337,29.4894,29.4337,29.4647,156800.0
2006-10-11 15:45:00,47.59,47.66,47.55,47.65,127200.0,29.4708,29.5142,29.4461,29.508,127200.0
2006-10-11 15:50:00,47.65,47.65,47.58,47.61,178600.0,29.508,29.508,29.4647,29.4832,178600.0
2006-10-11 15:55:00,47.61,47.64,47.59,47.64,179800.0,29.4832,29.5018,29.4708,29.5018,179800.0
2006-10-12 09:30:00,47.7,47.8,47.7,47.77,269700.0,29.539,29.6009,29.539,29.5823,269700.0
2006-10-12 09:35:00,47.77,47.82,47.75,47.8,125000.0,29.5823,29.6133,29.5699,29.6009,125000.0
2006-10-12 09:40:00,47.8,47.8,47.74,47.74,97200.0,29.6009,29.6009,29.5637,29.5637,97200.0
2006-10-12 09:45:00,47.73,47.76,47.64,47.64,92200.0,29.5575,29.5761,29.5018,29.5018,92200.0
2006-10-12 09:50:00,47.64,47.68,47.57,47.57,193200.0,29.5018,29.5266,29.4585,29.4585,193200.0
2006-10-12 09:55:00,47.56,47.65,47.55,47.61,121700.0,29.4523,29.508,29.4461,29.4832,121700.0
2006-10-12 10:00:00,47.6,47.7,47.56,47.7,135200.0,29.477,29.539,29.4523,29.539,135200.0
2006-10-12 10:05:00,47.7,47.76,47.68,47.7,95500.0,29.539,29.5761,29.5266,29.539,95500.0
2006-10-12 10:10:00,47.7,47.76,47.69,47.76,82700.0,29.539,29.5761,29.5328,29.5761,82700.0
2006-10-12 10:15:00,47.75,47.78,47.74,47.77,102500.0,29.5699,29.5885,29.5637,29.5823,102500.0
2006-10-12 10:20:00,47.76,47.78,47.74,47.76,75300.0,29.5761,29.5885,29.5637,29.5761,75300.0
2006-10-12 10:25:00,47.76,47.77,47.74,47.77,50000.0,29.5761,29.5823,29.5637,29.5823,50000.0
2006-10-12 10:30:00,47.76,47.78,47.68,47.69,86800.0,29.5761,29.5885,29.5266,29.5328,86800.0
2006-10-12 10:35:00,47.7,47.77,47.69,47.75,73300.0,29.539,29.5823,29.5328,29.5699,73300.0
2006-10-12 10:40:00,47.75,47.77,47.72,47.75,295800.0,29.5699,29.5823,29.5513,29.5699,295800.0
2006-10-12 10:45:00,47.75,47.79,47.75,47.77,68900.0,29.5699,29.5947,29.5699,29.5823,68900.0
2006-10-12 10:50:00,47.77,47.77,47.74,47.76,48800.0,29.5823,29.5823,29.5637,29.5761,48800.0
2006-10-12 10:55:00,47.76,47.82,47.76,47.8,86700.0,29.5761,29.6133,29.5761,29.6009,86700.0
2006-10-12 11:00:00,47.8,47.85,47.79,47.84,68500.0,29.6009,29.6319,29.5947,29.6257,68500.0
2006-10-12 11:05:00,47.85,47.89,47.84,47.87,150300.0,29.6319,29.6566,29.6257,29.6442,150300.0
2006-10-12 11:10:00,47.87,47.88,47.85,47.88,70600.0,29.6442,29.6504,29.6319,29.6504,70600.0
2006-10-12 11:15:00,47.87,47.89,47.87,47.88,110000.0,29.6442,29.6566,29.6442,29.6504,110000.0
2006-10-12 11:20:00,47.88,47.95,47.87,47.94,121400.0,29.6504,29.6938,29.6442,29.6876,121400.0
2006-10-12 11:25:00,47.95,47.95,47.92,47.93,56000.0,29.6938,29.6938,29.6752,29.6814,56000.0
2006-10-12 11:30:00,47.92,47.93,47.9,47.91,116400.0,29.6752,29.6814,29.6628,29.669,116400.0
2006-10-12 11:35:00,47.9,47.96,47.87,47.95,78500.0,29.6628,29.7,29.6442,29.6938,78500.0
2006-10-12 11:40:00,47.95,48.0,47.94,47.99,171500.0,29.6938,29.7247,29.6876,29.7185,171500.0
2006-10-12 11:45:00,47.98,48.05,47.97,48.04,407800.0,29.7124,29.7557,29.7062,29.7495,407800.0
2006-10-12 11:50:00,48.04,48.08,48.03,48.08,110900.0,29.7495,29.7743,29.7433,29.7743,110900.0
2006-10-12 11:55:00,48.08,48.18,48.08,48.18,227200.0,29.7743,29.8362,29.7743,29.8362,227200.0
2006-10-12 12:00:00,48.17,48.2,48.12,48.16,194700.0,29.83,29.8486,29.7991,29.8238,194700.0
2006-10-12 12:05:00,48.16,48.16,48.09,48.13,93200.0,29.8238,29.8238,29.7805,29.8052,93200.0
2006-10-12 12:10:00,48.13,48.14,48.09,48.1,122300.0,29.8052,29.8114,29.7805,29.7867,122300.0
2006-10-12 12:15:00,48.1,48.11,48.08,48.1,62400.0,29.7867,29.7929,29.7743,29.7867,62400.0
2006-10-12 12:20:00,48.09,48.12,48.07,48.12,143900.0,29.7805,29.7991,29.7681,29.7991,143900.0
2006-10-12 12:25:00,48.12,48.18,48.11,48.15,178200.0,29.7991,29.8362,29.7929,29.8176,178200.0
2006-10-12 12:30:00,48.16,48.16,48.1,48.14,123700.0,29.8238,29.8238,29.7867,29.8114,123700.0
2006-10-12 12:35:00,48.13,48.18,48.13,48.18,183900.0,29.8052,29.8362,29.8052,29.8362,183900.0
2006-10-12 12:40:00,48.18,48.2,48.17,48.2,121400.0,29.8362,29.8486,29.83,29.8486,121400.0
2006-10-12 12:45:00,48.2,48.23,48.18,48.21,260400.0,29.8486,29.8672,29.8362,29.8548,260400.0
2006-10-12 12:50:00,48.21,48.25,48.18,48.2,230000.0,29.8548,29.8796,29.8362,29.8486,230000.0
2006-10-12 12:55:00,48.19,48.24,48.19,48.24,95700.0,29.8424,29.8734,29.8424,29.8734,95700.0
2006-10-12 13:00:00,48.23,48.28,48.23,48.26,97700.0,29.8672,29.8981,29.8672,29.8858,97700.0
2006-10-12 13:05:00,48.27,48.32,48.27,48.31,244600.0,29.8919,29.9229,29.8919,29.9167,244600.0
2006-10-12 13:10:00,48.32,48.34,48.31,48.32,336900.0,29.9229,29.9353,29.9167,29.9229,336900.0
2006-10-12 13:15:00,48.34,48.34,48.32,48.33,68400.0,29.9353,29.9353,29.9229,29.9291,68400.0
2006-10-12 13:20:00,48.33,48.38,48.32,48.38,325800.0,29.9291,29.9601,29.9229,29.9601,325800.0
2006-10-12 13:25:00,48.38,48.43,48.38,48.41,246400.0,29.9601,29.991,29.9601,29.9786,246400.0
2006-10-12 13:30:00,48.41,48.45,48.4,48.45,276300.0,29.9786,30.0034,29.9724,30.0034,276300.0
2006-10-12 13:35:00,48.45,48.45,48.4,48.41,90900.0,30.0034,30.0034,29.9724,29.9786,90900.0
2006-10-12 13:40:00,48.41,48.42,48.36,48.36,156100.0,29.9786,29.9848,29.9477,29.9477,156100.0
2006-10-12 13:45:00,48.36,48.37,48.33,48.36,86200.0,29.9477,29.9539,29.9291,29.9477,86200.0
2006-10-12 13:50:00,48.36,48.42,48.35,48.42,140000.0,29.9477,29.9848,29.9415,29.9848,140000.0
2006-10-12 13:55:00,48.42,48.46,48.42,48.45,144000.0,29.9848,30.0096,29.9848,30.0034,144000.0
2006-10-12 14:00:00,48.46,48.5,48.45,48.49,265200.0,30.0096,30.0344,30.0034,30.0282,265200.0
2006-10-12 14:05:00,48.48,48.52,48.48,48.49,165700.0,30.022,30.0468,30.022,30.0282,165700.0
2006-10-12 14:10:00,48.48,48.54,48.48,48.54,123100.0,30.022,30.0591,30.022,30.0591,123100.0
2006-10-12 14:15:00,48.54,48.54,48.47,48.5,226400.0,30.0591,30.0591,30.0158,30.0344,226400.0
2006-10-12 14:20:00,48.49,48.55,48.49,48.55,205500.0,30.0282,30.0653,30.0282,30.0653,205500.0
2006-10-12 14:25:00,48.55,48.57,48.54,48.54,165900.0,30.0653,30.0777,30.0591,30.0591,165900.0
2006-10-12 14:30:00,48.54,48.55,48.51,48.51,69300.0,30.0591,30.0653,30.0406,30.0406,69300.0
2006-10-12 14:35:00,48.51,48.55,48.5,48.53,143300.0,30.0406,30.0653,30.0344,30.053,143300.0
2006-10-12 14:40:00,48.53,48.53,48.49,48.5,139900.0,30.053,30.053,30.0282,30.0344,139900.0
2006-10-12 14:45:00,48.5,48.53,48.5,48.52,133100.0,30.0344,30.053,30.0344,30.0468,133100.0
2006-10-12 14:50:00,48.52,48.54,48.49,48.51,594500.0,30.0468,30.0591,30.0282,30.0406,594500.0
2006-10-12 14:55:00,48.51,48.52,48.48,48.5,235100.0,30.0406,30.0468,30.022,30.0344,235100.0
2006-10-12 15:00:00,48.5,48.52,48.47,48.51,177800.0,30.0344,30.0468,30.0158,30.0406,177800.0
2006-10-12 15:05:00,48.51,48.51,48.49,48.51,146300.0,30.0406,30.0406,30.0282,30.0406,146300.0
2006-10-12 15:10:00,48.51,48.53,48.5,48.52,212600.0,30.0406,30.053,30.0344,30.0468,212600.0
2006-10-12 15:15:00,48.52,48.53,48.51,48.52,109100.0,30.0468,30.053,30.0406,30.0468,109100.0
2006-10-12 15:20:00,48.51,48.53,48.48,48.5,215800.0,30.0406,30.053,30.022,30.0344,215800.0
2006-10-12 15:25:00,48.51,48.56,48.49,48.56,329300.0,30.0406,30.0715,30.0282,30.0715,329300.0
2006-10-12 15:30:00,48.55,48.56,48.5,48.5,211800.0,30.0653,30.0715,30.0344,30.0344,211800.0
2006-10-12 15:35:00,48.5,48.51,48.43,48.43,270500.0,30.0344,30.0406,29.991,29.991,270500.0
2006-10-12 15:40:00,48.43,48.44,48.31,48.31,244200.0,29.991,29.9972,29.9167,29.9167,244200.0
2006-10-12 15:45:00,48.32,48.32,48.24,48.24,216600.0,29.9229,29.9229,29.8734,29.8734,216600.0
2006-10-12 15:50:00,48.25,48.29,48.24,48.27,390900.0,29.8796,29.9043,29.8734,29.8919,390900.0
2006-10-12 15:55:00,48.26,48.29,48.25,48.26,319200.0,29.8858,29.9043,29.8796,29.8858,319200.0
2006-10-13 09:30:00,48.02,48.46,47.98,48.14,340800.0,29.7371,30.0096,29.7124,29.8114,340800.0
2006-10-13 09:35:00,48.13,48.17,48.09,48.15,79600.0,29.8052,29.83,29.7805,29.8176,79600.0
2006-10-13 09:40:00,48.14,48.21,48.1,48.11,153600.0,29.8114,29.8548,29.7867,29.7929,153600.0
2006-10-13 09:45:00,48.1,48.2,48.08,48.12,162700.0,29.7867,29.8486,29.7743,29.7991,162700.0
2006-10-13 09:50:00,48.1,48.11,48.01,48.02,118800.0,29.7867,29.7929,29.7309,29.7371,118800.0
2006-10-13 09:55:00,48.02,48.11,48.0,48.0,107400.0,29.7371,29.7929,29.7247,29.7247,107400.0
2006-10-13 10:00:00,48.0,48.08,47.97,47.97,124400.0,29.7247,29.7743,29.7062,29.7062,124400.0
2006-10-13 10:05:00,47.97,47.97,47.9,47.96,95200.0,29.7062,29.7062,29.6628,29.7,95200.0
2006-10-13 10:10:00,47.95,48.02,47.95,48.0,148400.0,29.6938,29.7371,29.6938,29.7247,148400.0
2006-10-13 10:15:00,48.01,48.07,48.0,48.01,90000.0,29.7309,29.7681,29.7247,29.7309,90000.0
2006-10-13 10:20:00,48.02,48.04,47.99,48.02,68600.0,29.7371,29.7495,29.7185,29.7371,68600.0
2006-10-13 10:25:00,48.03,48.06,47.99,48.02,83000.0,29.7433,29.7619,29.7185,29.7371,83000.0
2006-10-13 10:30:00,48.01,48.07,48.01,48.04,104900.0,29.7309,29.7681,29.7309,29.7495,104900.0
2006-10-13 10:35:00,48.04,48.09,48.03,48.04,103000.0,29.7495,29.7805,29.7433,29.7495,103000.0
2006-10-13 10:40:00,48.04,48.09,48.03,48.06,72100.0,29.7495,29.7805,29.7433,29.7619,72100.0
2006-10-13 10:45:00,48.06,48.09,47.94,47.95,116400.0,29.7619,29.7805,29.6876,29.6938,116400.0
2006-10-13 10:50:00,47.95,48.0,47.95,48.0,69600.0,29.6938,29.7247,29.6938,29.7247,69600.0
2006-10-13 10:55:00,47.98,48.0,47.85,47.85,116800.0,29.7124,29.7247,29.6319,29.6319,116800.0
2006-10-13 11:00:00,47.85,47.86,47.75,47.76,144400.0,29.6319,29.638,29.5699,29.5761,144400.0
2006-10-13 11:05:00,47.76,47.92,47.74,47.89,150900.0,29.5761,29.6752,29.5637,29.6566,150900.0
2006-10-13 11:10:00,47.89,47.93,47.87,47.93,71900.0,29.6566,29.6814,29.6442,29.6814,71900.0
2006-10-13 11:15:00,47.94,48.0,47.9,47.93,248500.0,29.6876,29.7247,29.6628,29.6814,248500.0
2006-10-13 11:20:00,47.93,47.94,47.88,47.91,153400.0,29.6814,29.6876,29.6504,29.669,153400.0
2006-10-13 11:25:00,47.9,47.95,47.86,47.93,132500.0,29.6628,29.6938,29.638,29.6814,132500.0
2006-10-13 11:30:00,47.94,47.99,47.92,47.96,67700.0,29.6876,29.7185,29.6752,29.7,67700.0
2006-10-13 11:35:00,47.97,47.98,47.93,47.95,59400.0,29.7062,29.7124,29.6814,29.6938,59400.0
2006-10-13 11:40:00,47.94,47.98,47.94,47.98,58700.0,29.6876,29.7124,29.6876,29.7124,58700.0
2006-10-13 11:45:00,47.97,47.99,47.93,47.97,65000.0,29.7062,29.7185,29.6814,29.7062,65000.0
2006-10-13 11:50:00,47.97,48.0,47.96,47.97,45100.0,29.7062,29.7247,29.7,29.7062,45100.0
2006-10-13 11:55:00,47.97,47.97,47.95,47.95,52000.0,29.7062,29.7062,29.6938,29.6938,52000.0
2006-10-13 12:00:00,47.95,47.96,47.93,47.95,37100.0,29.6938,29.7,29.6814,29.6938,37100.0
2006-10-13 12:05:00,47.95,47.96,47.91,47.92,86600.0,29.6938,29.7,29.669,29.6752,86600.0
2006-10-13 12:10:00,47.91,48.0,47.9,48.0,65300.0,29.669,29.7247,29.6628,29.7247,65300.0
2006-10-13 12:15:00,48.0,48.08,48.0,48.04,81500.0,29.7247,29.7743,29.7247,29.7495,81500.0
2006-10-13 12:20:00,48.04,48.09,48.03,48.09,52000.0,29.7495,29.7805,29.7433,29.7805,52000.0
2006-10-13 12:25:00,48.09,48.12,48.07,48.07,102200.0,29.7805,29.7991,29.7681,29.7681,102200.0
2006-10-13 12:30:00,48.08,48.11,48.07,48.1,89900.0,29.7743,29.7929,29.7681,29.7867,89900.0
2006-10-13 12:35:00,48.11,48.13,48.08,48.09,45800.0,29.7929,29.8052,29.7743,29.7805,45800.0
2006-10-13 12:40:00,48.08,48.1,48.03,48.06,83900.0,29.7743,29.7867,29.7433,29.7619,83900.0
2006-10-13 12:45:00,48.07,48.09,48.04,48.08,39700.0,29.7681,29.7805,29.7495,29.7743,39700.0
2006-10-13 12:50:00,48.08,48.1,48.0,48.0,42800.0,29.7743,29.7867,29.7247,29.7247,42800.0
2006-10-13 12:55:00,48.0,48.02,48.0,48.01,23300.0,29.7247,29.7371,29.7247,29.7309,23300.0
2006-10-13 13:00:00,48.01,48.01,47.97,47.98,34300.0,29.7309,29.7309,29.7062,29.7124,34300.0
2006-10-13 13:05:00,47.97,48.0,47.97,47.98,53000.0,29.7062,29.7247,29.7062,29.7124,53000.0
2006-10-13 13:10:00,47.98,48.0,47.97,47.98,33800.0,29.7124,29.7247,29.7062,29.7124,33800.0
2006-10-13 13:15:00,47.99,48.02,47.98,48.01,54300.0,29.7185,29.7371,29.7124,29.7309,54300.0
2006-10-13 13:20:00,48.01,48.02,47.96,48.01,61300.0,29.7309,29.7371,29.7,29.7309,61300.0
2006-10-13 13:25:00,48.01,48.02,48.0,48.02,22000.0,29.7309,29.7371,29.7247,29.7371,22000.0
2006-10-13 13:30:00,48.01,48.03,48.01,48.03,19100.0,29.7309,29.7433,29.7309,29.7433,19100.0
2006-10-13 13:35:00,48.03,48.09,48.03,48.09,77200.0,29.7433,29.7805,29.7433,29.7805,77200.0
2006-10-13 13:40:00,48.09,48.09,48.06,48.07,26100.0,29.7805,29.7805,29.7619,29.7681,26100.0
2006-10-13 13:45:00,48.07,48.1,48.06,48.09,63700.0,29.7681,29.7867,29.7619,29.7805,63700.0
2006-10-13 13:50:00,48.1,48.13,48.1,48.11,38900.0,29.7867,29.8052,29.7867,29.7929,38900.0
2006-10-13 13:55:00,48.11,48.12,48.09,48.1,50400.0,29.7929,29.7991,29.7805,29.7867,50400.0
2006-10-13 14:00:00,48.12,48.15,48.07,48.15,77000.0,29.7991,29.8176,29.7681,29.8176,77000.0
2006-10-13 14:05:00,48.15,48.19,48.15,48.16,54100.0,29.8176,29.8424,29.8176,29.8238,54100.0
2006-10-13 14:10:00,48.17,48.17,48.15,48.16,34600.0,29.83,29.83,29.8176,29.8238,34600.0
2006-10-13 14:15:00,48.16,48.17,48.1,48.11,47500.0,29.8238,29.83,29.7867,29.7929,47500.0
2006-10-13 14:20:00,48.1,48.13,48.1,48.13,44000.0,29.7867,29.8052,29.7867,29.8052,44000.0
2006-10-13 14:25:00,48.13,48.15,48.12,48.13,46500.0,29.8052,29.8176,29.7991,29.8052,46500.0
2006-10-13 14:30:00,48.13,48.14,48.11,48.11,34100.0,29.8052,29.8114,29.7929,29.7929,34100.0
2006-10-13 14:35:00,48.11,48.14,48.1,48.14,66100.0,29.7929,29.8114,29.7867,29.8114,66100.0
2006-10-13 14:40:00,48.13,48.18,48.12,48.12,48500.0,29.8052,29.8362,29.7991,29.7991,48500.0
2006-10-13 14:45:00,48.13,48.13,48.08,48.08,51500.0,29.8052,29.8052,29.7743,29.7743,51500.0
2006-10-13 14:50:00,48.08,48.08,48.04,48.05,77000.0,29.7743,29.7743,29.7495,29.7557,77000.0
2006-10-13 14:55:00,48.05,48.08,47.98,48.0,140400.0,29.7557,29.7743,29.7124,29.7247,140400.0
2006-10-13 15:00:00,48.01,48.04,47.98,48.0,156200.0,29.7309,29.7495,29.7124,29.7247,156200.0
2006-10-13 15:05:00,47.99,48.02,47.99,48.01,68600.0,29.7185,29.7371,29.7185,29.7309,68600.0
2006-10-13 15:10:00,48.01,48.04,48.0,48.01,70900.0,29.7309,29.7495,29.7247,29.7309,70900.0
2006-10-13 15:15:00,48.02,48.09,48.0,48.02,104600.0,29.7371,29.7805,29.7247,29.7371,104600.0
2006-10-13 15:20:00,48.03,48.05,48.02,48.03,63800.0,29.7433,29.7557,29.7371,29.7433,63800.0
2006-10-13 15:25:00,48.03,48.08,48.03,48.07,61700.0,29.7433,29.7743,29.7433,29.7681,61700.0
2006-10-13 15:30:00,48.07,48.11,48.04,48.05,86700.0,29.7681,29.7929,29.7495,29.7557,86700.0
2006-10-13 15:35:00,48.05,48.09,48.03,48.08,105200.0,29.7557,29.7805,29.7433,29.7743,105200.0
2006-10-13 15:40:00,48.08,48.18,48.07,48.18,107200.0,29.7743,29.8362,29.7681,29.8362,107200.0
2006-10-13 15:45:00,48.19,48.22,48.14,48.16,134300.0,29.8424,29.861,29.8114,29.8238,134300.0
2006-10-13 15:50:00,48.16,48.19,48.13,48.13,148900.0,29.8238,29.8424,29.8052,29.8052,148900.0
2006-10-13 15:55:00,48.14,48.16,48.1,48.16,89400.0,29.8114,29.8238,29.7867,29.8238,89400.0
2006-10-16 09:30:00,47.98,48.1,47.93,47.94,308800.0,29.7124,29.7867,29.6814,29.6876,308800.0
2006-10-16 09:35:00,47.94,47.98,47.77,47.78,127400.0,29.6876,29.7124,29.5823,29.5885,127400.0
2006-10-16 09:40:00,47.79,47.87,47.77,47.87,117800.0,29.5947,29.6442,29.5823,29.6442,117800.0
2006-10-16 09:45:00,47.85,47.87,47.73,47.74,112400.0,29.6319,29.6442,29.5575,29.5637,112400.0
2006-10-16 09:50:00,47.74,47.83,47.73,47.8,85300.0,29.5637,29.6195,29.5575,29.6009,85300.0
2006-10-16 09:55:00,47.81,47.82,47.69,47.71,101500.0,29.6071,29.6133,29.5328,29.5452,101500.0
2006-10-16 10:00:00,47.72,47.73,47.7,47.71,142200.0,29.5513,29.5575,29.539,29.5452,142200.0
2006-10-16 10:05:00,47.71,47.76,47.7,47.75,105100.0,29.5452,29.5761,29.539,29.5699,105100.0
2006-10-16 10:10:00,47.75,47.79,47.74,47.79,71200.0,29.5699,29.5947,29.5637,29.5947,71200.0
2006-10-16 10:15:00,47.78,47.79,47.73,47.75,84800.0,29.5885,29.5947,29.5575,29.5699,84800.0
2006-10-16 10:20:00,47.74,47.75,47.66,47.66,86100.0,29.5637,29.5699,29.5142,29.5142,86100.0
2006-10-16 10:25:00,47.67,47.72,47.66,47.72,176100.0,29.5204,29.5513,29.5142,29.5513,176100.0
2006-10-16 10:30:00,47.72,47.73,47.66,47.67,81400.0,29.5513,29.5575,29.5142,29.5204,81400.0
2006-10-16 10:35:00,47.68,47.71,47.66,47.71,84300.0,29.5266,29.5452,29.5142,29.5452,84300.0
2006-10-16 10:40:00,47.71,47.71,47.65,47.65,50700.0,29.5452,29.5452,29.508,29.508,50700.0
2006-10-16 10:45:00,47.65,47.66,47.58,47.58,42500.0,29.508,29.5142,29.4647,29.4647,42500.0
2006-10-16 10:50:00,47.59,47.61,47.55,47.61,59400.0,29.4708,29.4832,29.4461,29.4832,59400.0
2006-10-16 10:55:00,47.61,47.66,47.61,47.65,93400.0,29.4832,29.5142,29.4832,29.508,93400.0
2006-10-16 11:00:00,47.64,47.68,47.6,47.6,112800.0,29.5018,29.5266,29.477,29.477,112800.0
2006-10-16 11:05:00,47.61,47.62,47.57,47.58,65200.0,29.4832,29.4894,29.4585,29.4647,65200.0
2006-10-16 11:10:00,47.58,47.59,47.55,47.57,104800.0,29.4647,29.4708,29.4461,29.4585,104800.0
2006-10-16 11:15:00,47.58,47.6,47.57,47.6,85600.0,29.4647,29.477,29.4585,29.477,85600.0
2006-10-16 11:20:00,47.61,47.64,47.61,47.62,83700.0,29.4832,29.5018,29.4832,29.4894,83700.0
2006-10-16 11:25:00,47.62,47.63,47.6,47.61,104900.0,29.4894,29.4956,29.477,29.4832,104900.0
2006-10-16 11:30:00,47.61,47.65,47.6,47.61,152000.0,29.4832,29.508,29.477,29.4832,152000.0
2006-10-16 11:35:00,47.62,47.63,47.6,47.62,90200.0,29.4894,29.4956,29.477,29.4894,90200.0
2006-10-16 11:40:00,47.62,47.67,47.61,47.64,97200.0,29.4894,29.5204,29.4832,29.5018,97200.0
2006-10-16 11:45:00,47.64,47.65,47.61,47.64,110500.0,29.5018,29.508,29.4832,29.5018,110500.0
2006-10-16 11:50:00,47.63,47.64,47.61,47.61,21700.0,29.4956,29.5018,29.4832,29.4832,21700.0
2006-10-16 11:55:00,47.62,47.63,47.6,47.63,98600.0,29.4894,29.4956,29.477,29.4956,98600.0
2006-10-16 12:00:00,47.64,47.68,47.64,47.66,137100.0,29.5018,29.5266,29.5018,29.5142,137100.0
2006-10-16 12:05:00,47.67,47.67,47.65,47.66,47900.0,29.5204,29.5204,29.508,29.5142,47900.0
2006-10-16 12:10:00,47.66,47.67,47.6,47.6,59800.0,29.5142,29.5204,29.477,29.477,59800.0
2006-10-16 12:15:00,47.59,47.6,47.57,47.59,39300.0,29.4708,29.477,29.4585,29.4708,39300.0
2006-10-16 12:20:00,47.59,47.63,47.58,47.6,52300.0,29.4708,29.4956,29.4647,29.477,52300.0
2006-10-16 12:25:00,47.6,47.64,47.6,47.6,183700.0,29.477,29.5018,29.477,29.477,183700.0
2006-10-16 12:30:00,47.6,47.62,47.57,47.62,67300.0,29.477,29.4894,29.4585,29.4894,67300.0
2006-10-16 12:35:00,47.62,47.63,47.6,47.6,21600.0,29.4894,29.4956,29.477,29.477,21600.0
2006-10-16 12:40:00,47.6,47.61,47.58,47.58,31600.0,29.477,29.4832,29.4647,29.4647,31600.0
2006-10-16 12:45:00,47.58,47.59,47.57,47.57,31800.0,29.4647,29.4708,29.4585,29.4585,31800.0
2006-10-16 12:50:00,47.57,47.58,47.51,47.53,63200.0,29.4585,29.4647,29.4213,29.4337,63200.0
2006-10-16 12:55:00,47.54,47.59,47.54,47.59,45300.0,29.4399,29.4708,29.4399,29.4708,45300.0
2006-10-16 13:00:00,47.59,47.6,47.56,47.57,72400.0,29.4708,29.477,29.4523,29.4585,72400.0
2006-10-16 13:05:00,47.58,47.64,47.56,47.63,83200.0,29.4647,29.5018,29.4523,29.4956,83200.0
2006-10-16 13:10:00,47.64,47.64,47.58,47.6,110100.0,29.5018,29.5018,29.4647,29.477,110100.0
2006-10-16 13:15:00,47.6,47.63,47.58,47.59,101700.0,29.477,29.4956,29.4647,29.4708,101700.0
2006-10-16 13:20:00,47.59,47.62,47.57,47.59,62000.0,29.4708,29.4894,29.4585,29.4708,62000.0
2006-10-16 13:25:00,47.59,47.62,47.58,47.61,19000.0,29.4708,29.4894,29.4647,29.4832,19000.0
2006-10-16 13:30:00,47.6,47.64,47.56,47.59,65000.0,29.477,29.5018,29.4523,29.4708,65000.0
2006-10-16 13:35:00,47.59,47.63,47.58,47.6,132300.0,29.4708,29.4956,29.4647,29.477,132300.0
2006-10-16 13:40:00,47.59,47.62,47.58,47.6,44900.0,29.4708,29.4894,29.4647,29.477,44900.0
2006-10-16 13:45:00,47.59,47.61,47.59,47.6,45900.0,29.4708,29.4832,29.4708,29.477,45900.0
2006-10-16 13:50:00,47.6,47.61,47.58,47.6,35500.0,29.477,29.4832,29.4647,29.477,35500.0
2006-10-16 13:55:00,47.6,47.6,47.58,47.59,17900.0,29.477,29.477,29.4647,29.4708,17900.0
2006-10-16 14:00:00,47.59,47.59,47.55,47.56,52400.0,29.4708,29.4708,29.4461,29.4523,52400.0
2006-10-16 14:05:00,47.55,47.56,47.51,47.51,83800.0,29.4461,29.4523,29.4213,29.4213,83800.0
2006-10-16 14:10:00,47.51,47.53,47.5,47.53,53600.0,29.4213,29.4337,29.4151,29.4337,53600.0
2006-10-16 14:15:00,47.53,47.56,47.52,47.53,35900.0,29.4337,29.4523,29.4275,29.4337,35900.0
2006-10-16 14:20:00,47.53,47.56,47.52,47.52,46200.0,29.4337,29.4523,29.4275,29.4275,46200.0
2006-10-16 14:25:00,47.53,47.55,47.52,47.54,33300.0,29.4337,29.4461,29.4275,29.4399,33300.0
2006-10-16 14:30:00,47.55,47.56,47.53,47.56,30600.0,29.4461,29.4523,29.4337,29.4523,30600.0
2006-10-16 14:35:00,47.55,47.6,47.55,47.59,48000.0,29.4461,29.477,29.4461,29.4708,48000.0
2006-10-16 14:40:00,47.59,47.61,47.58,47.6,85500.0,29.4708,29.4832,29.4647,29.477,85500.0
2006-10-16 14:45:00,47.6,47.63,47.58,47.63,88700.0,29.477,29.4956,29.4647,29.4956,88700.0
2006-10-16 14:50:00,47.63,47.63,47.59,47.59,46700.0,29.4956,29.4956,29.4708,29.4708,46700.0
2006-10-16 14:55:00,47.6,47.61,47.57,47.59,79900.0,29.477,29.4832,29.4585,29.4708,79900.0
2006-10-16 15:00:00,47.59,47.62,47.55,47.6,89100.0,29.4708,29.4894,29.4461,29.477,89100.0
2006-10-16 15:05:00,47.6,47.6,47.58,47.59,75900.0,29.477,29.477,29.4647,29.4708,75900.0
2006-10-16 15:10:00,47.59,47.64,47.59,47.62,90000.0,29.4708,29.5018,29.4708,29.4894,90000.0
2006-10-16 15:15:00,47.63,47.64,47.61,47.62,47300.0,29.4956,29.5018,29.4832,29.4894,47300.0
2006-10-16 15:20:00,47.61,47.7,47.61,47.7,102800.0,29.4832,29.539,29.4832,29.539,102800.0
2006-10-16 15:25:00,47.7,47.76,47.69,47.74,101700.0,29.539,29.5761,29.5328,29.5637,101700.0
2006-10-16 15:30:00,47.74,47.74,47.68,47.69,59700.0,29.5637,29.5637,29.5266,29.5328,59700.0
2006-10-16 15:35:00,47.69,47.77,47.68,47.73,111200.0,29.5328,29.5823,29.5266,29.5575,111200.0
2006-10-16 15:40:00,47.74,47.74,47.71,47.72,128700.0,29.5637,29.5637,29.5452,29.5513,128700.0
2006-10-16 15:45:00,47.72,47.77,47.71,47.76,194300.0,29.5513,29.5823,29.5452,29.5761,194300.0
2006-10-16 15:50:00,47.77,47.86,47.76,47.84,184400.0,29.5823,29.638,29.5761,29.6257,184400.0
2006-10-16 15:55:00,47.83,47.84,47.76,47.76,205600.0,29.6195,29.6257,29.5761,29.5761,205600.0
2006-10-17 09:30:00,47.05,47.63,47.0,47.57,329700.0,29.1364,29.4956,29.1055,29.4585,329700.0
2006-10-17 09:35:00,47.57,47.65,47.57,47.59,143600.0,29.4585,29.508,29.4585,29.4708,143600.0
2006-10-17 09:40:00,47.59,47.65,47.49,47.65,157200.0,29.4708,29.508,29.4089,29.508,157200.0
2006-10-17 09:45:00,47.64,47.67,47.59,47.6,133800.0,29.5018,29.5204,29.4708,29.477,133800.0
2006-10-17 09:50:00,47.6,47.61,47.5,47.54,169200.0,29.477,29.4832,29.4151,29.4399,169200.0
2006-10-17 09:55:00,47.54,47.7,47.54,47.66,119800.0,29.4399,29.539,29.4399,29.5142,119800.0
2006-10-17 10:00:00,47.65,47.77,47.65,47.74,103800.0,29.508,29.5823,29.508,29.5637,103800.0
2006-10-17 10:05:00,47.72,47.73,47.61,47.61,47900.0,29.5513,29.5575,29.4832,29.4832,47900.0
2006-10-17 10:10:00,47.61,47.74,47.61,47.74,138700.0,29.4832,29.5637,29.4832,29.5637,138700.0
2006-10-17 10:15:00,47.75,47.86,47.74,47.86,129500.0,29.5699,29.638,29.5637,29.638,129500.0
2006-10-17 10:20:00,47.86,47.9,47.75,47.75,91200.0,29.638,29.6628,29.5699,29.5699,91200.0
2006-10-17 10:25:00,47.75,47.76,47.62,47.72,123600.0,29.5699,29.5761,29.4894,29.5513,123600.0
2006-10-17 10:30:00,47.74,47.74,47.7,47.72,47700.0,29.5637,29.5637,29.539,29.5513,47700.0
2006-10-17 10:35:00,47.72,47.72,47.7,47.71,156200.0,29.5513,29.5513,29.539,29.5452,156200.0
2006-10-17 10:40:00,47.71,47.71,47.7,47.71,46400.0,29.5452,29.5452,29.539,29.5452,46400.0
2006-10-17 10:45:00,47.7,47.75,47.7,47.72,69400.0,29.539,29.5699,29.539,29.5513,69400.0
2006-10-17 10:50:00,47.71,47.76,47.66,47.74,204400.0,29.5452,29.5761,29.5142,29.5637,204400.0
2006-10-17 10:55:00,47.73,47.79,47.73,47.76,41200.0,29.5575,29.5947,29.5575,29.5761,41200.0
2006-10-17 11:00:00,47.76,47.76,47.74,47.74,71700.0,29.5761,29.5761,29.5637,29.5637,71700.0
2006-10-17 11:05:00,47.74,47.81,47.73,47.81,53200.0,29.5637,29.6071,29.5575,29.6071,53200.0
2006-10-17 11:10:00,47.81,47.85,47.79,47.8,92200.0,29.6071,29.6319,29.5947,29.6009,92200.0
2006-10-17 11:15:00,47.81,47.81,47.73,47.74,70100.0,29.6071,29.6071,29.5575,29.5637,70100.0
2006-10-17 11:20:00,47.74,47.77,47.7,47.76,109200.0,29.5637,29.5823,29.539,29.5761,109200.0
2006-10-17 11:25:00,47.76,47.78,47.73,47.75,85000.0,29.5761,29.5885,29.5575,29.5699,85000.0
2006-10-17 11:30:00,47.76,47.78,47.75,47.76,42300.0,29.5761,29.5885,29.5699,29.5761,42300.0
2006-10-17 11:35:00,47.76,47.77,47.73,47.76,53500.0,29.5761,29.5823,29.5575,29.5761,53500.0
2006-10-17 11:40:00,47.76,47.79,47.73,47.76,62000.0,29.5761,29.5947,29.5575,29.5761,62000.0
2006-10-17 11:45:00,47.76,47.78,47.75,47.77,30700.0,29.5761,29.5885,29.5699,29.5823,30700.0
2006-10-17 11:50:00,47.77,47.78,47.71,47.71,45400.0,29.5823,29.5885,29.5452,29.5452,45400.0
2006-10-17 11:55:00,47.71,47.72,47.68,47.7,37800.0,29.5452,29.5513,29.5266,29.539,37800.0
2006-10-17 12:00:00,47.7,47.71,47.68,47.69,31800.0,29.539,29.5452,29.5266,29.5328,31800.0
2006-10-17 12:05:00,47.69,47.74,47.69,47.74,44500.0,29.5328,29.5637,29.5328,29.5637,44500.0
2006-10-17 12:10:00,47.74,47.85,47.74,47.85,56700.0,29.5637,29.6319,29.5637,29.6319,56700.0
2006-10-17 12:15:00,47.85,47.87,47.81,47.87,41200.0,29.6319,29.6442,29.6071,29.6442,41200.0
2006-10-17 12:20:00,47.87,47.9,47.86,47.9,42900.0,29.6442,29.6628,29.638,29.6628,42900.0
2006-10-17 12:25:00,47.89,47.92,47.87,47.89,53100.0,29.6566,29.6752,29.6442,29.6566,53100.0
2006-10-17 12:30:00,47.89,47.91,47.84,47.85,45400.0,29.6566,29.669,29.6257,29.6319,45400.0
2006-10-17 12:35:00,47.84,47.89,47.82,47.86,49700.0,29.6257,29.6566,29.6133,29.638,49700.0
2006-10-17 12:40:00,47.87,47.9,47.86,47.89,58200.0,29.6442,29.6628,29.638,29.6566,58200.0
2006-10-17 12:45:00,47.89,47.91,47.88,47.9,80100.0,29.6566,29.669,29.6504,29.6628,80100.0
2006-10-17 12:50:00,47.9,47.91,47.88,47.89,27300.0,29.6628,29.669,29.6504,29.6566,27300.0
2006-10-17 12:55:00,47.88,47.91,47.88,47.91,63600.0,29.6504,29.669,29.6504,29.669,63600.0
2006-10-17 13:00:00,47.91,47.92,47.88,47.89,76300.0,29.669,29.6752,29.6504,29.6566,76300.0
2006-10-17 13:05:00,47.89,47.92,47.88,47.92,75100.0,29.6566,29.6752,29.6504,29.6752,75100.0
2006-10-17 13:10:00,47.91,47.92,47.89,47.89,55400.0,29.669,29.6752,29.6566,29.6566,55400.0
2006-10-17 13:15:00,47.9,47.93,47.89,47.9,44700.0,29.6628,29.6814,29.6566,29.6628,44700.0
2006-10-17 13:20:00,47.91,47.93,47.9,47.91,80200.0,29.669,29.6814,29.6628,29.669,80200.0
2006-10-17 13:25:00,47.91,47.93,47.9,47.91,56300.0,29.669,29.6814,29.6628,29.669,56300.0
2006-10-17 13:30:00,47.91,47.93,47.91,47.92,22400.0,29.669,29.6814,29.669,29.6752,22400.0
2006-10-17 13:35:00,47.92,47.93,47.89,47.89,55700.0,29.6752,29.6814,29.6566,29.6566,55700.0
2006-10-17 13:40:00,47.9,47.9,47.89,47.89,35800.0,29.6628,29.6628,29.6566,29.6566,35800.0
2006-10-17 13:45:00,47.89,47.9,47.89,47.9,130400.0,29.6566,29.6628,29.6566,29.6628,130400.0
2006-10-17 13:50:00,47.9,47.94,47.9,47.94,140500.0,29.6628,29.6876,29.6628,29.6876,140500.0
2006-10-17 13:55:00,47.94,47.95,47.92,47.93,85400.0,29.6876,29.6938,29.6752,29.6814,85400.0
2006-10-17 14:00:00,47.93,47.93,47.88,47.89,70400.0,29.6814,29.6814,29.6504,29.6566,70400.0
2006-10-17 14:05:00,47.89,47.9,47.88,47.88,61600.0,29.6566,29.6628,29.6504,29.6504,61600.0
2006-10-17 14:10:00,47.88,47.9,47.88,47.9,53200.0,29.6504,29.6628,29.6504,29.6628,53200.0
2006-10-17 14:15:00,47.9,47.92,47.9,47.91,68400.0,29.6628,29.6752,29.6628,29.669,68400.0
2006-10-17 14:20:00,47.91,47.91,47.89,47.9,72600.0,29.669,29.669,29.6566,29.6628,72600.0
2006-10-17 14:25:00,47.88,47.9,47.84,47.84,83800.0,29.6504,29.6628,29.6257,29.6257,83800.0
2006-10-17 14:30:00,47.84,47.91,47.81,47.91,184300.0,29.6257,29.669,29.6071,29.669,184300.0
2006-10-17 14:35:00,47.91,47.91,47.9,47.9,46800.0,29.669,29.669,29.6628,29.6628,46800.0
2006-10-17 14:40:00,47.9,47.92,47.85,47.92,53500.0,29.6628,29.6752,29.6319,29.6752,53500.0
2006-10-17 14:45:00,47.92,47.97,47.91,47.91,56100.0,29.6752,29.7062,29.669,29.669,56100.0
2006-10-17 14:50:00,47.92,47.92,47.9,47.91,23300.0,29.6752,29.6752,29.6628,29.669,23300.0
2006-10-17 14:55:00,47.91,47.95,47.9,47.95,68500.0,29.669,29.6938,29.6628,29.6938,68500.0
2006-10-17 15:00:00,47.95,48.0,47.94,48.0,176900.0,29.6938,29.7247,29.6876,29.7247,176900.0
2006-10-17 15:05:00,48.0,48.0,47.96,47.96,68300.0,29.7247,29.7247,29.7,29.7,68300.0
2006-10-17 15:10:00,47.96,47.96,47.89,47.9,51300.0,29.7,29.7,29.6566,29.6628,51300.0
2006-10-17 15:15:00,47.89,47.97,47.87,47.97,97500.0,29.6566,29.7062,29.6442,29.7062,97500.0
2006-10-17 15:20:00,47.97,48.01,47.96,48.01,70400.0,29.7062,29.7309,29.7,29.7309,70400.0
2006-10-17 15:25:00,48.01,48.06,48.0,48.05,97800.0,29.7309,29.7619,29.7247,29.7557,97800.0
2006-10-17 15:30:00,48.04,48.12,48.03,48.11,164500.0,29.7495,29.7991,29.7433,29.7929,164500.0
2006-10-17 15:35:00,48.12,48.18,48.1,48.17,245300.0,29.7991,29.8362,29.7867,29.83,245300.0
2006-10-17 15:40:00,48.17,48.21,48.15,48.21,351000.0,29.83,29.8548,29.8176,29.8548,351000.0
2006-10-17 15:45:00,48.21,48.21,48.15,48.16,334200.0,29.8548,29.8548,29.8176,29.8238,334200.0
2006-10-17 15:50:00,48.16,48.16,48.11,48.13,590100.0,29.8238,29.8238,29.7929,29.8052,590100.0
2006-10-17 15:55:00,48.12,48.13,48.0,48.01,402500.0,29.7991,29.8052,29.7247,29.7309,402500.0
2006-10-18 09:30:00,47.84,48.0,47.83,47.95,683200.0,29.6257,29.7247,29.6195,29.6938,683200.0
2006-10-18 09:35:00,47.94,47.95,47.69,47.7,560300.0,29.6876,29.6938,29.5328,29.539,560300.0
2006-10-18 09:40:00,47.7,47.7,47.15,47.18,671500.0,29.539,29.539,29.1984,29.2169,671500.0
2006-10-18 09:45:00,47.19,47.4,47.15,47.2,776400.0,29.2231,29.3532,29.1984,29.2293,776400.0
2006-10-18 09:50:00,47.19,47.27,47.07,47.11,490600.0,29.2231,29.2727,29.1488,29.1736,490600.0
2006-10-18 09:55:00,47.12,47.31,47.08,47.18,424400.0,29.1798,29.2974,29.155,29.2169,424400.0
2006-10-18 10:00:00,47.18,47.27,47.15,47.19,405400.0,29.2169,29.2727,29.1984,29.2231,405400.0
2006-10-18 10:05:00,47.19,47.25,47.08,47.11,430700.0,29.2231,29.2603,29.155,29.1736,430700.0
2006-10-18 10:10:00,47.11,47.2,47.06,47.13,490100.0,29.1736,29.2293,29.1426,29.186,490100.0
2006-10-18 10:15:00,47.13,47.15,46.8,46.8,439800.0,29.186,29.1984,28.9816,28.9816,439800.0
2006-10-18 10:20:00,46.8,46.95,46.61,46.95,1109300.0,28.9816,29.0745,28.864,29.0745,1109300.0
2006-10-18 10:25:00,46.95,47.03,46.91,46.92,421000.0,29.0745,29.1241,29.0497,29.0559,421000.0
2006-10-18 10:30:00,46.9,46.98,46.86,46.97,400300.0,29.0436,29.0931,29.0188,29.0869,400300.0
2006-10-18 10:35:00,46.98,46.98,46.87,46.91,455300.0,29.0931,29.0931,29.025,29.0497,455300.0
2006-10-18 10:40:00,46.91,46.94,46.82,46.89,251400.0,29.0497,29.0683,28.994,29.0374,251400.0
2006-10-18 10:45:00,46.88,46.89,46.78,46.8,344400.0,29.0312,29.0374,28.9692,28.9816,344400.0
2006-10-18 10:50:00,46.81,46.81,46.69,46.69,574700.0,28.9878,28.9878,28.9135,28.9135,574700.0
2006-10-18 10:55:00,46.7,46.8,46.69,46.78,433100.0,28.9197,28.9816,28.9135,28.9692,433100.0
2006-10-18 11:00:00,46.78,46.83,46.7,46.71,382700.0,28.9692,29.0002,28.9197,28.9259,382700.0
2006-10-18 11:05:00,46.7,46.8,46.7,46.79,232100.0,28.9197,28.9816,28.9197,28.9754,232100.0
2006-10-18 11:10:00,46.79,46.8,46.75,46.79,166100.0,28.9754,28.9816,28.9507,28.9754,166100.0
2006-10-18 11:15:00,46.8,46.8,46.77,46.8,192400.0,28.9816,28.9816,28.963,28.9816,192400.0
2006-10-18 11:20:00,46.8,46.85,46.79,46.83,313800.0,28.9816,29.0126,28.9754,29.0002,313800.0
2006-10-18 11:25:00,46.83,46.92,46.81,46.84,154500.0,29.0002,29.0559,28.9878,29.0064,154500.0
2006-10-18 11:30:00,46.85,46.92,46.84,46.9,189000.0,29.0126,29.0559,29.0064,29.0436,189000.0
2006-10-18 11:35:00,46.9,46.99,46.9,46.98,252000.0,29.0436,29.0993,29.0436,29.0931,252000.0
2006-10-18 11:40:00,46.98,46.99,46.94,46.97,94700.0,29.0931,29.0993,29.0683,29.0869,94700.0
2006-10-18 11:45:00,46.98,47.0,46.97,46.98,149400.0,29.0931,29.1055,29.0869,29.0931,149400.0
2006-10-18 11:50:00,46.99,47.0,46.98,46.99,123700.0,29.0993,29.1055,29.0931,29.0993,123700.0
2006-10-18 11:55:00,46.99,47.04,46.94,46.99,447300.0,29.0993,29.1302,29.0683,29.0993,447300.0
2006-10-18 12:00:00,46.99,47.05,46.98,47.0,168400.0,29.0993,29.1364,29.0931,29.1055,168400.0
2006-10-18 12:05:00,46.99,46.99,46.92,46.96,135400.0,29.0993,29.0993,29.0559,29.0807,135400.0
2006-10-18 12:10:00,46.96,46.98,46.91,46.96,100800.0,29.0807,29.0931,29.0497,29.0807,100800.0
2006-10-18 12:15:00,46.97,47.18,46.96,47.18,219300.0,29.0869,29.2169,29.0807,29.2169,219300.0
2006-10-18 12:20:00,47.19,47.22,47.1,47.11,371100.0,29.2231,29.2417,29.1674,29.1736,371100.0
2006-10-18 12:25:00,47.12,47.15,47.05,47.14,119400.0,29.1798,29.1984,29.1364,29.1922,119400.0
2006-10-18 12:30:00,47.15,47.15,47.1,47.13,71600.0,29.1984,29.1984,29.1674,29.186,71600.0
2006-10-18 12:35:00,47.13,47.2,47.12,47.19,121700.0,29.186,29.2293,29.1798,29.2231,121700.0
2006-10-18 12:40:00,47.18,47.29,47.18,47.23,172100.0,29.2169,29.2851,29.2169,29.2479,172100.0
2006-10-18 12:45:00,47.22,47.26,47.15,47.15,104400.0,29.2417,29.2665,29.1984,29.1984,104400.0
2006-10-18 12:50:00,47.15,47.19,47.11,47.18,132000.0,29.1984,29.2231,29.1736,29.2169,132000.0
2006-10-18 12:55:00,47.16,47.25,47.16,47.22,132900.0,29.2046,29.2603,29.2046,29.2417,132900.0
2006-10-18 13:00:00,47.22,47.23,47.16,47.22,113900.0,29.2417,29.2479,29.2046,29.2417,113900.0
2006-10-18 13:05:00,47.22,47.23,47.16,47.17,69900.0,29.2417,29.2479,29.2046,29.2108,69900.0
2006-10-18 13:10:00,47.17,47.19,47.13,47.19,167900.0,29.2108,29.2231,29.186,29.2231,167900.0
2006-10-18 13:15:00,47.19,47.2,47.13,47.14,98400.0,29.2231,29.2293,29.186,29.1922,98400.0
2006-10-18 13:20:00,47.13,47.13,47.01,47.01,118900.0,29.186,29.186,29.1117,29.1117,118900.0
2006-10-18 13:25:00,47.03,47.06,46.92,46.93,146100.0,29.1241,29.1426,29.0559,29.0621,146100.0
2006-10-18 13:30:00,46.93,46.96,46.85,46.88,189100.0,29.0621,29.0807,29.0126,29.0312,189100.0
2006-10-18 13:35:00,46.88,47.04,46.88,46.95,185500.0,29.0312,29.1302,29.0312,29.0745,185500.0
2006-10-18 13:40:00,46.95,46.98,46.91,46.93,161400.0,29.0745,29.0931,29.0497,29.0621,161400.0
2006-10-18 13:45:00,46.93,47.06,46.93,47.06,126300.0,29.0621,29.1426,29.0621,29.1426,126300.0
2006-10-18 13:50:00,47.06,47.06,46.93,46.96,64000.0,29.1426,29.1426,29.0621,29.0807,64000.0
2006-10-18 13:55:00,46.96,47.0,46.96,46.99,50500.0,29.0807,29.1055,29.0807,29.0993,50500.0
2006-10-18 14:00:00,47.0,47.0,46.9,46.97,128300.0,29.1055,29.1055,29.0436,29.0869,128300.0
2006-10-18 14:05:00,46.98,47.07,46.97,47.04,85500.0,29.0931,29.1488,29.0869,29.1302,85500.0
2006-10-18 14:10:00,47.05,47.07,47.02,47.04,95000.0,29.1364,29.1488,29.1179,29.1302,95000.0
2006-10-18 14:15:00,47.04,47.16,47.03,47.16,138100.0,29.1302,29.2046,29.1241,29.2046,138100.0
2006-10-18 14:20:00,47.17,47.21,47.14,47.16,174500.0,29.2108,29.2355,29.1922,29.2046,174500.0
2006-10-18 14:25:00,47.16,47.22,47.15,47.21,137800.0,29.2046,29.2417,29.1984,29.2355,137800.0
2006-10-18 14:30:00,47.21,47.24,47.2,47.23,111600.0,29.2355,29.2541,29.2293,29.2479,111600.0
2006-10-18 14:35:00,47.22,47.23,47.16,47.16,174200.0,29.2417,29.2479,29.2046,29.2046,174200.0
2006-10-18 14:40:00,47.16,47.18,47.09,47.11,153100.0,29.2046,29.2169,29.1612,29.1736,153100.0
2006-10-18 14:45:00,47.12,47.23,47.09,47.18,137000.0,29.1798,29.2479,29.1612,29.2169,137000.0
2006-10-18 14:50:00,47.18,47.18,47.14,47.17,140200.0,29.2169,29.2169,29.1922,29.2108,140200.0
2006-10-18 14:55:00,47.18,47.18,47.08,47.14,196500.0,29.2169,29.2169,29.155,29.1922,196500.0
2006-10-18 15:00:00,47.13,47.14,47.06,47.07,149000.0,29.186,29.1922,29.1426,29.1488,149000.0
2006-10-18 15:05:00,47.06,47.1,47.03,47.09,140600.0,29.1426,29.1674,29.1241,29.1612,140600.0
2006-10-18 15:10:00,47.09,47.16,47.07,47.07,308500.0,29.1612,29.2046,29.1488,29.1488,308500.0
2006-10-18 15:15:00,47.07,47.13,47.05,47.12,138000.0,29.1488,29.186,29.1364,29.1798,138000.0
2006-10-18 15:20:00,47.11,47.13,47.07,47.08,168000.0,29.1736,29.186,29.1488,29.155,168000.0
2006-10-18 15:25:00,47.08,47.14,47.08,47.13,93600.0,29.155,29.1922,29.155,29.186,93600.0
2006-10-18 15:30:00,47.12,47.14,47.08,47.14,432500.0,29.1798,29.1922,29.155,29.1922,432500.0
2006-10-18 15:35:00,47.14,47.15,47.12,47.13,169500.0,29.1922,29.1984,29.1798,29.186,169500.0
2006-10-18 15:40:00,47.13,47.14,47.1,47.14,311600.0,29.186,29.1922,29.1674,29.1922,311600.0
2006-10-18 15:45:00,47.14,47.14,47.09,47.12,259200.0,29.1922,29.1922,29.1612,29.1798,259200.0
2006-10-18 15:50:00,47.12,47.19,47.11,47.18,282600.0,29.1798,29.2231,29.1736,29.2169,282600.0
2006-10-18 15:55:00,47.17,47.21,47.14,47.21,368200.0,29.2108,29.2355,29.1922,29.2355,368200.0
2006-10-19 09:30:00,47.21,47.21,46.91,46.92,280100.0,29.2355,29.2355,29.0497,29.0559,280100.0
2006-10-19 09:35:00,46.91,46.93,46.8,46.84,402300.0,29.0497,29.0621,28.9816,29.0064,402300.0
2006-10-19 09:40:00,46.83,46.88,46.76,46.78,192600.0,29.0002,29.0312,28.9569,28.9692,192600.0
2006-10-19 09:45:00,46.78,46.83,46.75,46.75,288700.0,28.9692,29.0002,28.9507,28.9507,288700.0
2006-10-19 09:50:00,46.75,46.75,46.68,46.68,216600.0,28.9507,28.9507,28.9073,28.9073,216600.0
2006-10-19 09:55:00,46.67,46.71,46.6,46.6,251300.0,28.9011,28.9259,28.8578,28.8578,251300.0
2006-10-19 10:00:00,46.59,46.66,46.58,46.66,211000.0,28.8516,28.8949,28.8454,28.8949,211000.0
2006-10-19 10:05:00,46.67,46.76,46.6,46.7,250200.0,28.9011,28.9569,28.8578,28.9197,250200.0
2006-10-19 10:10:00,46.69,46.7,46.62,46.66,196100.0,28.9135,28.9197,28.8702,28.8949,196100.0
2006-10-19 10:15:00,46.66,46.66,46.55,46.58,200200.0,28.8949,28.8949,28.8268,28.8454,200200.0
2006-10-19 10:20:00,46.58,46.67,46.58,46.6,203800.0,28.8454,28.9011,28.8454,28.8578,203800.0
2006-10-19 10:25:00,46.6,46.64,46.58,46.63,142500.0,28.8578,28.8825,28.8454,28.8763,142500.0
2006-10-19 10:30:00,46.63,46.63,46.52,46.53,238800.0,28.8763,28.8763,28.8082,28.8144,238800.0
2006-10-19 10:35:00,46.52,46.6,46.51,46.56,137700.0,28.8082,28.8578,28.802,28.833,137700.0
2006-10-19 10:40:00,46.56,46.59,46.54,46.54,123400.0,28.833,28.8516,28.8206,28.8206,123400.0
2006-10-19 10:45:00,46.54,46.56,46.4,46.44,456600.0,28.8206,28.833,28.7339,28.7587,456600.0
2006-10-19 10:50:00,46.44,46.56,46.37,46.5,211000.0,28.7587,28.833,28.7153,28.7958,211000.0
2006-10-19 10:55:00,46.48,46.69,46.48,46.65,125900.0,28.7835,28.9135,28.7835,28.8887,125900.0
2006-10-19 11:00:00,46.66,46.66,46.54,46.55,168200.0,28.8949,28.8949,28.8206,28.8268,168200.0
2006-10-19 11:05:00,46.55,46.66,46.55,46.61,127300.0,28.8268,28.8949,28.8268,28.864,127300.0
2006-10-19 11:10:00,46.61,46.66,46.56,46.63,116200.0,28.864,28.8949,28.833,28.8763,116200.0
2006-10-19 11:15:00,46.63,46.65,46.6,46.61,89600.0,28.8763,28.8887,28.8578,28.864,89600.0
2006-10-19 11:20:00,46.61,46.65,46.6,46.64,142800.0,28.864,28.8887,28.8578,28.8825,142800.0
2006-10-19 11:25:00,46.64,46.75,46.63,46.69,168100.0,28.8825,28.9507,28.8763,28.9135,168100.0
2006-10-19 11:30:00,46.69,46.7,46.62,46.7,148600.0,28.9135,28.9197,28.8702,28.9197,148600.0
2006-10-19 11:35:00,46.7,46.7,46.63,46.65,100400.0,28.9197,28.9197,28.8763,28.8887,100400.0
2006-10-19 11:40:00,46.66,46.73,46.64,46.68,81200.0,28.8949,28.9383,28.8825,28.9073,81200.0
2006-10-19 11:45:00,46.69,46.73,46.6,46.71,130100.0,28.9135,28.9383,28.8578,28.9259,130100.0
2006-10-19 11:50:00,46.7,46.71,46.66,46.69,83600.0,28.9197,28.9259,28.8949,28.9135,83600.0
2006-10-19 11:55:00,46.69,46.74,46.69,46.71,66100.0,28.9135,28.9445,28.9135,28.9259,66100.0
2006-10-19 12:00:00,46.72,46.75,46.65,46.74,106600.0,28.9321,28.9507,28.8887,28.9445,106600.0
2006-10-19 12:05:00,46.74,46.76,46.63,46.65,161200.0,28.9445,28.9569,28.8763,28.8887,161200.0
2006-10-19 12:10:00,46.65,46.69,46.62,46.65,142400.0,28.8887,28.9135,28.8702,28.8887,142400.0
2006-10-19 12:15:00,46.64,46.69,46.61,46.65,165300.0,28.8825,28.9135,28.864,28.8887,165300.0
2006-10-19 12:20:00,46.65,46.68,46.63,46.67,117100.0,28.8887,28.9073,28.8763,28.9011,117100.0
2006-10-19 12:25:00,46.68,46.72,46.65,46.7,146500.0,28.9073,28.9321,28.8887,28.9197,146500.0
2006-10-19 12:30:00,46.7,46.71,46.66,46.69,45200.0,28.9197,28.9259,28.8949,28.9135,45200.0
2006-10-19 12:35:00,46.69,46.72,46.67,46.69,92500.0,28.9135,28.9321,28.9011,28.9135,92500.0
2006-10-19 12:40:00,46.7,46.7,46.65,46.66,96000.0,28.9197,28.9197,28.8887,28.8949,96000.0
2006-10-19 12:45:00,46.66,46.69,46.64,46.69,101900.0,28.8949,28.9135,28.8825,28.9135,101900.0
2006-10-19 12:50:00,46.68,46.73,46.64,46.73,118700.0,28.9073,28.9383,28.8825,28.9383,118700.0
2006-10-19 12:55:00,46.74,46.75,46.71,46.72,47000.0,28.9445,28.9507,28.9259,28.9321,47000.0
2006-10-19 13:00:00,46.71,46.73,46.68,46.69,33500.0,28.9259,28.9383,28.9073,28.9135,33500.0
2006-10-19 13:05:00,46.69,46.72,46.63,46.71,81700.0,28.9135,28.9321,28.8763,28.9259,81700.0
2006-10-19 13:10:00,46.71,46.74,46.69,46.71,89700.0,28.9259,28.9445,28.9135,28.9259,89700.0
2006-10-19 13:15:00,46.71,46.71,46.65,46.68,255600.0,28.9259,28.9259,28.8887,28.9073,255600.0
2006-10-19 13:20:00,46.67,46.69,46.66,46.69,39900.0,28.9011,28.9135,28.8949,28.9135,39900.0
2006-10-19 13:25:00,46.69,46.73,46.68,46.72,104000.0,28.9135,28.9383,28.9073,28.9321,104000.0
2006-10-19 13:30:00,46.72,46.75,46.7,46.74,82600.0,28.9321,28.9507,28.9197,28.9445,82600.0
2006-10-19 13:35:00,46.74,46.78,46.73,46.78,171200.0,28.9445,28.9692,28.9383,28.9692,171200.0
2006-10-19 13:40:00,46.78,46.85,46.77,46.8,83600.0,28.9692,29.0126,28.963,28.9816,83600.0
2006-10-19 13:45:00,46.79,46.83,46.75,46.83,53100.0,28.9754,29.0002,28.9507,29.0002,53100.0
2006-10-19 13:50:00,46.83,46.83,46.78,46.8,54000.0,29.0002,29.0002,28.9692,28.9816,54000.0
2006-10-19 13:55:00,46.78,46.78,46.75,46.78,31800.0,28.9692,28.9692,28.9507,28.9692,31800.0
2006-10-19 14:00:00,46.78,46.79,46.71,46.72,54100.0,28.9692,28.9754,28.9259,28.9321,54100.0
2006-10-19 14:05:00,46.73,46.78,46.72,46.77,56000.0,28.9383,28.9692,28.9321,28.963,56000.0
2006-10-19 14:10:00,46.78,46.78,46.71,46.71,63900.0,28.9692,28.9692,28.9259,28.9259,63900.0
2006-10-19 14:15:00,46.71,46.8,46.69,46.69,142200.0,28.9259,28.9816,28.9135,28.9135,142200.0
2006-10-19 14:20:00,46.69,46.75,46.63,46.72,115800.0,28.9135,28.9507,28.8763,28.9321,115800.0
2006-10-19 14:25:00,46.72,46.73,46.67,46.71,82000.0,28.9321,28.9383,28.9011,28.9259,82000.0
2006-10-19 14:30:00,46.7,46.75,46.69,46.72,84800.0,28.9197,28.9507,28.9135,28.9321,84800.0
2006-10-19 14:35:00,46.71,46.76,46.71,46.73,55900.0,28.9259,28.9569,28.9259,28.9383,55900.0
2006-10-19 14:40:00,46.72,46.79,46.7,46.77,109700.0,28.9321,28.9754,28.9197,28.963,109700.0
2006-10-19 14:45:00,46.77,46.78,46.7,46.73,154300.0,28.963,28.9692,28.9197,28.9383,154300.0
2006-10-19 14:50:00,46.73,46.77,46.71,46.71,120800.0,28.9383,28.963,28.9259,28.9259,120800.0
2006-10-19 14:55:00,46.72,46.76,46.71,46.72,85200.0,28.9321,28.9569,28.9259,28.9321,85200.0
2006-10-19 15:00:00,46.72,46.73,46.7,46.72,104800.0,28.9321,28.9383,28.9197,28.9321,104800.0
2006-10-19 15:05:00,46.71,46.73,46.7,46.71,101800.0,28.9259,28.9383,28.9197,28.9259,101800.0
2006-10-19 15:10:00,46.72,46.72,46.69,46.69,141700.0,28.9321,28.9321,28.9135,28.9135,141700.0
2006-10-19 15:15:00,46.69,46.72,46.69,46.71,69400.0,28.9135,28.9321,28.9135,28.9259,69400.0
2006-10-19 15:20:00,46.71,46.75,46.71,46.72,157000.0,28.9259,28.9507,28.9259,28.9321,157000.0
2006-10-19 15:25:00,46.72,46.75,46.71,46.75,153900.0,28.9321,28.9507,28.9259,28.9507,153900.0
2006-10-19 15:30:00,46.75,46.84,46.75,46.83,223300.0,28.9507,29.0064,28.9507,29.0002,223300.0
2006-10-19 15:35:00,46.84,46.9,46.82,46.87,255600.0,29.0064,29.0436,28.994,29.025,255600.0
2006-10-19 15:40:00,46.87,46.92,46.87,46.91,139700.0,29.025,29.0559,29.025,29.0497,139700.0
2006-10-19 15:45:00,46.9,46.98,46.9,46.93,463100.0,29.0436,29.0931,29.0436,29.0621,463100.0
2006-10-19 15:50:00,46.94,46.95,46.9,46.92,201500.0,29.0683,29.0745,29.0436,29.0559,201500.0
2006-10-19 15:55:00,46.93,46.94,46.87,46.91,237300.0,29.0621,29.0683,29.025,29.0497,237300.0
2006-10-20 09:30:00,46.88,46.88,46.6,46.68,1922300.0,29.0312,29.0312,28.8578,28.9073,1922300.0
2006-10-20 09:35:00,46.69,46.82,46.65,46.78,228400.0,28.9135,28.994,28.8887,28.9692,228400.0
2006-10-20 09:40:00,46.78,46.87,46.75,46.81,116300.0,28.9692,29.025,28.9507,28.9878,116300.0
2006-10-20 09:45:00,46.81,46.95,46.8,46.86,157700.0,28.9878,29.0745,28.9816,29.0188,157700.0
2006-10-20 09:50:00,46.86,46.9,46.82,46.85,148800.0,29.0188,29.0436,28.994,29.0126,148800.0
2006-10-20 09:55:00,46.84,46.84,46.6,46.75,443000.0,29.0064,29.0064,28.8578,28.9507,443000.0
2006-10-20 10:00:00,46.76,46.76,46.69,46.75,132300.0,28.9569,28.9569,28.9135,28.9507,132300.0
2006-10-20 10:05:00,46.75,46.75,46.66,46.66,131200.0,28.9507,28.9507,28.8949,28.8949,131200.0
2006-10-20 10:10:00,46.66,46.69,46.61,46.69,88400.0,28.8949,28.9135,28.864,28.9135,88400.0
2006-10-20 10:15:00,46.69,46.69,46.54,46.61,169700.0,28.9135,28.9135,28.8206,28.864,169700.0
2006-10-20 10:20:00,46.6,46.7,46.59,46.66,75300.0,28.8578,28.9197,28.8516,28.8949,75300.0
2006-10-20 10:25:00,46.67,46.67,46.62,46.65,71400.0,28.9011,28.9011,28.8702,28.8887,71400.0
2006-10-20 10:30:00,46.64,46.65,46.56,46.6,75300.0,28.8825,28.8887,28.833,28.8578,75300.0
2006-10-20 10:35:00,46.6,46.76,46.6,46.73,83600.0,28.8578,28.9569,28.8578,28.9383,83600.0
2006-10-20 10:40:00,46.74,46.78,46.71,46.73,133700.0,28.9445,28.9692,28.9259,28.9383,133700.0
2006-10-20 10:45:00,46.72,46.72,46.63,46.63,99700.0,28.9321,28.9321,28.8763,28.8763,99700.0
2006-10-20 10:50:00,46.63,46.73,46.62,46.72,91500.0,28.8763,28.9383,28.8702,28.9321,91500.0
2006-10-20 10:55:00,46.71,46.75,46.71,46.74,43000.0,28.9259,28.9507,28.9259,28.9445,43000.0
2006-10-20 11:00:00,46.74,46.85,46.71,46.8,127800.0,28.9445,29.0126,28.9259,28.9816,127800.0
2006-10-20 11:05:00,46.81,46.82,46.74,46.74,107400.0,28.9878,28.994,28.9445,28.9445,107400.0
2006-10-20 11:10:00,46.75,46.79,46.72,46.75,97900.0,28.9507,28.9754,28.9321,28.9507,97900.0
2006-10-20 11:15:00,46.76,46.79,46.75,46.76,98600.0,28.9569,28.9754,28.9507,28.9569,98600.0
2006-10-20 11:20:00,46.76,46.8,46.75,46.79,72700.0,28.9569,28.9816,28.9507,28.9754,72700.0
2006-10-20 11:25:00,46.8,46.9,46.78,46.9,128300.0,28.9816,29.0436,28.9692,29.0436,128300.0
2006-10-20 11:30:00,46.89,46.97,46.89,46.97,222400.0,29.0374,29.0869,29.0374,29.0869,222400.0
2006-10-20 11:35:00,46.97,46.98,46.88,46.89,163900.0,29.0869,29.0931,29.0312,29.0374,163900.0
2006-10-20 11:40:00,46.89,46.9,46.83,46.87,150300.0,29.0374,29.0436,29.0002,29.025,150300.0
2006-10-20 11:45:00,46.86,46.87,46.85,46.86,104600.0,29.0188,29.025,29.0126,29.0188,104600.0
2006-10-20 11:50:00,46.87,46.89,46.81,46.83,83200.0,29.025,29.0374,28.9878,29.0002,83200.0
2006-10-20 11:55:00,46.82,46.86,46.82,46.83,100400.0,28.994,29.0188,28.994,29.0002,100400.0
2006-10-20 12:00:00,46.83,46.86,46.81,46.84,91100.0,29.0002,29.0188,28.9878,29.0064,91100.0
2006-10-20 12:05:00,46.84,46.87,46.83,46.85,90200.0,29.0064,29.025,29.0002,29.0126,90200.0
2006-10-20 12:10:00,46.86,46.87,46.8,46.82,85200.0,29.0188,29.025,28.9816,28.994,85200.0
2006-10-20 12:15:00,46.82,46.85,46.82,46.83,59600.0,28.994,29.0126,28.994,29.0002,59600.0
2006-10-20 12:20:00,46.83,46.86,46.83,46.86,50500.0,29.0002,29.0188,29.0002,29.0188,50500.0
2006-10-20 12:25:00,46.86,46.86,46.82,46.86,108800.0,29.0188,29.0188,28.994,29.0188,108800.0
2006-10-20 12:30:00,46.86,46.9,46.85,46.87,84600.0,29.0188,29.0436,29.0126,29.025,84600.0
2006-10-20 12:35:00,46.87,46.94,46.85,46.93,47900.0,29.025,29.0683,29.0126,29.0621,47900.0
2006-10-20 12:40:00,46.94,46.94,46.91,46.92,51200.0,29.0683,29.0683,29.0497,29.0559,51200.0
2006-10-20 12:45:00,46.91,46.96,46.9,46.95,129600.0,29.0497,29.0807,29.0436,29.0745,129600.0
2006-10-20 12:50:00,46.95,46.96,46.93,46.94,53000.0,29.0745,29.0807,29.0621,29.0683,53000.0
2006-10-20 12:55:00,46.95,46.95,46.91,46.94,32600.0,29.0745,29.0745,29.0497,29.0683,32600.0
2006-10-20 13:00:00,46.94,46.96,46.93,46.95,72000.0,29.0683,29.0807,29.0621,29.0745,72000.0
2006-10-20 13:05:00,46.95,47.0,46.95,46.99,87500.0,29.0745,29.1055,29.0745,29.0993,87500.0
2006-10-20 13:10:00,46.99,46.99,46.97,46.97,32100.0,29.0993,29.0993,29.0869,29.0869,32100.0
2006-10-20 13:15:00,46.98,46.98,46.97,46.98,48500.0,29.0931,29.0931,29.0869,29.0931,48500.0
2006-10-20 13:20:00,46.98,47.01,46.97,47.01,101800.0,29.0931,29.1117,29.0869,29.1117,101800.0
2006-10-20 13:25:00,47.01,47.07,46.99,47.05,111600.0,29.1117,29.1488,29.0993,29.1364,111600.0
2006-10-20 13:30:00,47.05,47.05,46.98,47.0,84300.0,29.1364,29.1364,29.0931,29.1055,84300.0
2006-10-20 13:35:00,47.0,47.02,46.99,47.01,29800.0,29.1055,29.1179,29.0993,29.1117,29800.0
2006-10-20 13:40:00,47.0,47.0,46.95,46.95,36700.0,29.1055,29.1055,29.0745,29.0745,36700.0
2006-10-20 13:45:00,46.95,46.95,46.9,46.92,49800.0,29.0745,29.0745,29.0436,29.0559,49800.0
2006-10-20 13:50:00,46.92,46.96,46.92,46.96,28700.0,29.0559,29.0807,29.0559,29.0807,28700.0
2006-10-20 13:55:00,46.96,46.99,46.96,46.97,97100.0,29.0807,29.0993,29.0807,29.0869,97100.0
2006-10-20 14:00:00,46.98,47.01,46.94,46.97,51600.0,29.0931,29.1117,29.0683,29.0869,51600.0
2006-10-20 14:05:00,46.97,47.0,46.94,47.0,39200.0,29.0869,29.1055,29.0683,29.1055,39200.0
2006-10-20 14:10:00,47.0,47.01,46.98,46.99,36000.0,29.1055,29.1117,29.0931,29.0993,36000.0
2006-10-20 14:15:00,46.99,47.0,46.96,46.99,76100.0,29.0993,29.1055,29.0807,29.0993,76100.0
2006-10-20 14:20:00,47.01,47.05,47.0,47.02,86000.0,29.1117,29.1364,29.1055,29.1179,86000.0
2006-10-20 14:25:00,47.02,47.04,47.01,47.02,33700.0,29.1179,29.1302,29.1117,29.1179,33700.0
2006-10-20 14:30:00,47.02,47.04,47.01,47.04,93900.0,29.1179,29.1302,29.1117,29.1302,93900.0
2006-10-20 14:35:00,47.04,47.06,47.0,47.02,101900.0,29.1302,29.1426,29.1055,29.1179,101900.0
2006-10-20 14:40:00,47.02,47.04,47.01,47.04,35400.0,29.1179,29.1302,29.1117,29.1302,35400.0
2006-10-20 14:45:00,47.04,47.05,47.01,47.03,53500.0,29.1302,29.1364,29.1117,29.1241,53500.0
2006-10-20 14:50:00,47.01,47.05,47.01,47.03,93800.0,29.1117,29.1364,29.1117,29.1241,93800.0
2006-10-20 14:55:00,47.04,47.05,47.04,47.05,32900.0,29.1302,29.1364,29.1302,29.1364,32900.0
2006-10-20 15:00:00,47.04,47.05,47.03,47.03,53400.0,29.1302,29.1364,29.1241,29.1241,53400.0
2006-10-20 15:05:00,47.03,47.06,46.99,47.05,117400.0,29.1241,29.1426,29.0993,29.1364,117400.0
2006-10-20 15:10:00,47.05,47.06,47.02,47.03,119400.0,29.1364,29.1426,29.1179,29.1241,119400.0
2006-10-20 15:15:00,47.03,47.06,47.02,47.04,73900.0,29.1241,29.1426,29.1179,29.1302,73900.0
2006-10-20 15:20:00,47.04,47.08,47.03,47.06,137600.0,29.1302,29.155,29.1241,29.1426,137600.0
2006-10-20 15:25:00,47.06,47.08,47.02,47.03,133900.0,29.1426,29.155,29.1179,29.1241,133900.0
2006-10-20 15:30:00,47.02,47.07,47.02,47.06,138100.0,29.1179,29.1488,29.1179,29.1426,138100.0
2006-10-20 15:35:00,47.06,47.07,47.05,47.05,106700.0,29.1426,29.1488,29.1364,29.1364,106700.0
2006-10-20 15:40:00,47.05,47.12,47.05,47.12,197800.0,29.1364,29.1798,29.1364,29.1798,197800.0
2006-10-20 15:45:00,47.12,47.12,47.08,47.08,149300.0,29.1798,29.1798,29.155,29.155,149300.0
2006-10-20 15:50:00,47.08,47.09,47.04,47.06,176100.0,29.155,29.1612,29.1302,29.1426,176100.0
2006-10-20 15:55:00,47.06,47.13,47.06,47.11,371700.0,29.1426,29.186,29.1426,29.1736,371700.0
2006-10-23 09:30:00,46.83,47.06,46.82,47.06,294900.0,29.0002,29.1426,28.994,29.1426,294900.0
2006-10-23 09:35:00,47.06,47.11,47.0,47.1,101800.0,29.1426,29.1736,29.1055,29.1674,101800.0
2006-10-23 09:40:00,47.1,47.14,47.04,47.14,114500.0,29.1674,29.1922,29.1302,29.1922,114500.0
2006-10-23 09:45:00,47.14,47.19,47.1,47.17,162500.0,29.1922,29.2231,29.1674,29.2108,162500.0
2006-10-23 09:50:00,47.18,47.2,47.14,47.14,119700.0,29.2169,29.2293,29.1922,29.1922,119700.0
2006-10-23 09:55:00,47.14,47.17,47.12,47.12,91900.0,29.1922,29.2108,29.1798,29.1798,91900.0
2006-10-23 10:00:00,47.13,47.17,47.08,47.11,85600.0,29.186,29.2108,29.155,29.1736,85600.0
2006-10-23 10:05:00,47.12,47.22,47.12,47.22,110700.0,29.1798,29.2417,29.1798,29.2417,110700.0
2006-10-23 10:10:00,47.22,47.27,47.17,47.17,191500.0,29.2417,29.2727,29.2108,29.2108,191500.0
2006-10-23 10:15:00,47.16,47.18,47.04,47.06,111600.0,29.2046,29.2169,29.1302,29.1426,111600.0
2006-10-23 10:20:00,47.06,47.11,47.04,47.11,107800.0,29.1426,29.1736,29.1302,29.1736,107800.0
2006-10-23 10:25:00,47.1,47.2,47.1,47.18,39900.0,29.1674,29.2293,29.1674,29.2169,39900.0
2006-10-23 10:30:00,47.18,47.23,47.17,47.2,161800.0,29.2169,29.2479,29.2108,29.2293,161800.0
2006-10-23 10:35:00,47.2,47.21,47.17,47.18,76100.0,29.2293,29.2355,29.2108,29.2169,76100.0
2006-10-23 10:40:00,47.18,47.2,47.12,47.19,121300.0,29.2169,29.2293,29.1798,29.2231,121300.0
2006-10-23 10:45:00,47.19,47.21,47.18,47.2,283700.0,29.2231,29.2355,29.2169,29.2293,283700.0
2006-10-23 10:50:00,47.2,47.21,47.15,47.15,71600.0,29.2293,29.2355,29.1984,29.1984,71600.0
2006-10-23 10:55:00,47.15,47.16,47.07,47.08,79200.0,29.1984,29.2046,29.1488,29.155,79200.0
2006-10-23 11:00:00,47.08,47.18,47.08,47.17,59600.0,29.155,29.2169,29.155,29.2108,59600.0
2006-10-23 11:05:00,47.17,47.29,47.17,47.29,118900.0,29.2108,29.2851,29.2108,29.2851,118900.0
2006-10-23 11:10:00,47.29,47.35,47.26,47.33,173500.0,29.2851,29.3222,29.2665,29.3098,173500.0
2006-10-23 11:15:00,47.33,47.35,47.28,47.33,126400.0,29.3098,29.3222,29.2789,29.3098,126400.0
2006-10-23 11:20:00,47.33,47.34,47.29,47.31,86400.0,29.3098,29.316,29.2851,29.2974,86400.0
2006-10-23 11:25:00,47.3,47.3,47.24,47.26,53700.0,29.2913,29.2913,29.2541,29.2665,53700.0
2006-10-23 11:30:00,47.26,47.32,47.25,47.28,67800.0,29.2665,29.3036,29.2603,29.2789,67800.0
2006-10-23 11:35:00,47.28,47.33,47.25,47.33,54900.0,29.2789,29.3098,29.2603,29.3098,54900.0
2006-10-23 11:40:00,47.32,47.34,47.3,47.33,53800.0,29.3036,29.316,29.2913,29.3098,53800.0
2006-10-23 11:45:00,47.33,47.33,47.3,47.31,57500.0,29.3098,29.3098,29.2913,29.2974,57500.0
2006-10-23 11:50:00,47.3,47.33,47.28,47.32,75100.0,29.2913,29.3098,29.2789,29.3036,75100.0
2006-10-23 11:55:00,47.32,47.34,47.31,47.33,101800.0,29.3036,29.316,29.2974,29.3098,101800.0
2006-10-23 12:00:00,47.33,47.34,47.31,47.33,76000.0,29.3098,29.316,29.2974,29.3098,76000.0
2006-10-23 12:05:00,47.34,47.38,47.33,47.38,224000.0,29.316,29.3408,29.3098,29.3408,224000.0
2006-10-23 12:10:00,47.37,47.43,47.36,47.38,113200.0,29.3346,29.3718,29.3284,29.3408,113200.0
2006-10-23 12:15:00,47.37,47.39,47.35,47.39,79200.0,29.3346,29.347,29.3222,29.347,79200.0
2006-10-23 12:20:00,47.39,47.39,47.37,47.38,41100.0,29.347,29.347,29.3346,29.3408,41100.0
2006-10-23 12:25:00,47.39,47.41,47.37,47.37,34600.0,29.347,29.3594,29.3346,29.3346,34600.0
2006-10-23 12:30:00,47.37,47.39,47.37,47.37,59700.0,29.3346,29.347,29.3346,29.3346,59700.0
2006-10-23 12:35:00,47.37,47.38,47.35,47.36,51400.0,29.3346,29.3408,29.3222,29.3284,51400.0
2006-10-23 12:40:00,47.36,47.4,47.35,47.39,86400.0,29.3284,29.3532,29.3222,29.347,86400.0
2006-10-23 12:45:00,47.38,47.39,47.33,47.35,62800.0,29.3408,29.347,29.3098,29.3222,62800.0
2006-10-23 12:50:00,47.36,47.4,47.34,47.39,58300.0,29.3284,29.3532,29.316,29.347,58300.0
2006-10-23 12:55:00,47.4,47.4,47.34,47.35,62700.0,29.3532,29.3532,29.316,29.3222,62700.0
2006-10-23 13:00:00,47.35,47.37,47.35,47.36,33100.0,29.3222,29.3346,29.3222,29.3284,33100.0
2006-10-23 13:05:00,47.37,47.37,47.35,47.36,46100.0,29.3346,29.3346,29.3222,29.3284,46100.0
2006-10-23 13:10:00,47.35,47.36,47.33,47.36,84600.0,29.3222,29.3284,29.3098,29.3284,84600.0
2006-10-23 13:15:00,47.36,47.4,47.36,47.4,84200.0,29.3284,29.3532,29.3284,29.3532,84200.0
2006-10-23 13:20:00,47.4,47.43,47.38,47.42,201300.0,29.3532,29.3718,29.3408,29.3656,201300.0
2006-10-23 13:25:00,47.42,47.47,47.42,47.45,78800.0,29.3656,29.3965,29.3656,29.3841,78800.0
2006-10-23 13:30:00,47.46,47.47,47.38,47.39,54300.0,29.3903,29.3965,29.3408,29.347,54300.0
2006-10-23 13:35:00,47.39,47.42,47.39,47.4,68300.0,29.347,29.3656,29.347,29.3532,68300.0
2006-10-23 13:40:00,47.4,47.4,47.35,47.36,54000.0,29.3532,29.3532,29.3222,29.3284,54000.0
2006-10-23 13:45:00,47.36,47.37,47.35,47.35,60200.0,29.3284,29.3346,29.3222,29.3222,60200.0
2006-10-23 13:50:00,47.35,47.36,47.31,47.34,99500.0,29.3222,29.3284,29.2974,29.316,99500.0
2006-10-23 13:55:00,47.34,47.36,47.29,47.33,74500.0,29.316,29.3284,29.2851,29.3098,74500.0
2006-10-23 14:00:00,47.33,47.36,47.33,47.34,41700.0,29.3098,29.3284,29.3098,29.316,41700.0
2006-10-23 14:05:00,47.33,47.35,47.29,47.35,138900.0,29.3098,29.3222,29.2851,29.3222,138900.0
2006-10-23 14:10:00,47.34,47.39,47.34,47.36,154400.0,29.316,29.347,29.316,29.3284,154400.0
2006-10-23 14:15:00,47.36,47.36,47.25,47.31,91100.0,29.3284,29.3284,29.2603,29.2974,91100.0
2006-10-23 14:20:00,47.31,47.31,47.19,47.24,189200.0,29.2974,29.2974,29.2231,29.2541,189200.0
2006-10-23 14:25:00,47.24,47.3,47.23,47.28,58400.0,29.2541,29.2913,29.2479,29.2789,58400.0
2006-10-23 14:30:00,47.29,47.32,47.26,47.32,46700.0,29.2851,29.3036,29.2665,29.3036,46700.0
2006-10-23 14:35:00,47.32,47.34,47.31,47.33,49700.0,29.3036,29.316,29.2974,29.3098,49700.0
2006-10-23 14:40:00,47.32,47.35,47.31,47.31,74100.0,29.3036,29.3222,29.2974,29.2974,74100.0
2006-10-23 14:45:00,47.31,47.37,47.3,47.36,103200.0,29.2974,29.3346,29.2913,29.3284,103200.0
2006-10-23 14:50:00,47.36,47.38,47.31,47.31,105800.0,29.3284,29.3408,29.2974,29.2974,105800.0
2006-10-23 14:55:00,47.31,47.34,47.28,47.32,127700.0,29.2974,29.316,29.2789,29.3036,127700.0
2006-10-23 15:00:00,47.31,47.39,47.31,47.38,80700.0,29.2974,29.347,29.2974,29.3408,80700.0
2006-10-23 15:05:00,47.38,47.44,47.37,47.41,136000.0,29.3408,29.378,29.3346,29.3594,136000.0
2006-10-23 15:10:00,47.41,47.41,47.37,47.37,92800.0,29.3594,29.3594,29.3346,29.3346,92800.0
2006-10-23 15:15:00,47.37,47.41,47.37,47.38,152400.0,29.3346,29.3594,29.3346,29.3408,152400.0
2006-10-23 15:20:00,47.38,47.4,47.37,47.37,108000.0,29.3408,29.3532,29.3346,29.3346,108000.0
2006-10-23 15:25:00,47.38,47.38,47.31,47.31,123200.0,29.3408,29.3408,29.2974,29.2974,123200.0
2006-10-23 15:30:00,47.31,47.35,47.3,47.34,107000.0,29.2974,29.3222,29.2913,29.316,107000.0
2006-10-23 15:35:00,47.34,47.34,47.29,47.34,120400.0,29.316,29.316,29.2851,29.316,120400.0
2006-10-23 15:40:00,47.33,47.4,47.33,47.4,189100.0,29.3098,29.3532,29.3098,29.3532,189100.0
2006-10-23 15:45:00,47.39,47.4,47.33,47.33,148900.0,29.347,29.3532,29.3098,29.3098,148900.0
2006-10-23 15:50:00,47.33,47.36,47.29,47.34,168900.0,29.3098,29.3284,29.2851,29.316,168900.0
2006-10-23 15:55:00,47.34,47.4,47.34,47.38,233500.0,29.316,29.3532,29.316,29.3408,233500.0
2006-10-24 09:30:00,47.07,47.21,47.05,47.19,428700.0,29.1488,29.2355,29.1364,29.2231,428700.0
2006-10-24 09:35:00,47.19,47.2,47.06,47.07,173700.0,29.2231,29.2293,29.1426,29.1488,173700.0
2006-10-24 09:40:00,47.07,47.12,47.0,47.01,146300.0,29.1488,29.1798,29.1055,29.1117,146300.0
2006-10-24 09:45:00,47.0,47.11,46.94,47.1,176900.0,29.1055,29.1736,29.0683,29.1674,176900.0
2006-10-24 09:50:00,47.1,47.1,47.01,47.03,166200.0,29.1674,29.1674,29.1117,29.1241,166200.0
2006-10-24 09:55:00,47.04,47.09,46.98,46.98,123800.0,29.1302,29.1612,29.0931,29.0931,123800.0
2006-10-24 10:00:00,46.99,46.99,46.86,46.88,194400.0,29.0993,29.0993,29.0188,29.0312,194400.0
2006-10-24 10:05:00,46.89,46.91,46.86,46.89,189400.0,29.0374,29.0497,29.0188,29.0374,189400.0
2006-10-24 10:10:00,46.88,46.88,46.75,46.79,227500.0,29.0312,29.0312,28.9507,28.9754,227500.0
2006-10-24 10:15:00,46.78,46.84,46.76,46.81,104800.0,28.9692,29.0064,28.9569,28.9878,104800.0
2006-10-24 10:20:00,46.81,46.86,46.81,46.82,139300.0,28.9878,29.0188,28.9878,28.994,139300.0
2006-10-24 10:25:00,46.82,46.87,46.82,46.86,123000.0,28.994,29.025,28.994,29.0188,123000.0
2006-10-24 10:30:00,46.85,46.86,46.82,46.84,134000.0,29.0126,29.0188,28.994,29.0064,134000.0
2006-10-24 10:35:00,46.84,46.86,46.8,46.85,115700.0,29.0064,29.0188,28.9816,29.0126,115700.0
2006-10-24 10:40:00,46.85,46.87,46.78,46.84,137700.0,29.0126,29.025,28.9692,29.0064,137700.0
2006-10-24 10:45:00,46.83,46.93,46.82,46.89,97400.0,29.0002,29.0621,28.994,29.0374,97400.0
2006-10-24 10:50:00,46.9,46.91,46.86,46.9,59900.0,29.0436,29.0497,29.0188,29.0436,59900.0
2006-10-24 10:55:00,46.89,46.99,46.89,46.96,136200.0,29.0374,29.0993,29.0374,29.0807,136200.0
2006-10-24 11:00:00,46.96,46.96,46.92,46.94,95000.0,29.0807,29.0807,29.0559,29.0683,95000.0
2006-10-24 11:05:00,46.94,47.0,46.93,46.99,84000.0,29.0683,29.1055,29.0621,29.0993,84000.0
2006-10-24 11:10:00,46.99,47.0,46.96,47.0,109100.0,29.0993,29.1055,29.0807,29.1055,109100.0
2006-10-24 11:15:00,46.99,47.0,46.95,47.0,99600.0,29.0993,29.1055,29.0745,29.1055,99600.0
2006-10-24 11:20:00,47.0,47.06,46.99,46.99,144400.0,29.1055,29.1426,29.0993,29.0993,144400.0
2006-10-24 11:25:00,47.0,47.0,46.96,46.98,80200.0,29.1055,29.1055,29.0807,29.0931,80200.0
2006-10-24 11:30:00,46.98,47.0,46.97,46.99,91000.0,29.0931,29.1055,29.0869,29.0993,91000.0
2006-10-24 11:35:00,46.99,47.0,46.96,46.98,78600.0,29.0993,29.1055,29.0807,29.0931,78600.0
2006-10-24 11:40:00,46.98,47.0,46.97,46.98,68800.0,29.0931,29.1055,29.0869,29.0931,68800.0
2006-10-24 11:45:00,46.99,47.0,46.96,46.96,139200.0,29.0993,29.1055,29.0807,29.0807,139200.0
2006-10-24 11:50:00,46.97,47.0,46.97,46.98,104700.0,29.0869,29.1055,29.0869,29.0931,104700.0
2006-10-24 11:55:00,46.99,47.02,46.98,46.99,194900.0,29.0993,29.1179,29.0931,29.0993,194900.0
2006-10-24 12:00:00,46.99,47.0,46.96,46.99,71000.0,29.0993,29.1055,29.0807,29.0993,71000.0
2006-10-24 12:05:00,46.98,47.1,46.98,47.08,111400.0,29.0931,29.1674,29.0931,29.155,111400.0
2006-10-24 12:10:00,47.08,47.09,47.06,47.07,65200.0,29.155,29.1612,29.1426,29.1488,65200.0
2006-10-24 12:15:00,47.07,47.09,47.06,47.08,43000.0,29.1488,29.1612,29.1426,29.155,43000.0
2006-10-24 12:20:00,47.09,47.09,47.04,47.04,70400.0,29.1612,29.1612,29.1302,29.1302,70400.0
2006-10-24 12:25:00,47.04,47.05,47.01,47.03,108300.0,29.1302,29.1364,29.1117,29.1241,108300.0
2006-10-24 12:30:00,47.03,47.04,47.0,47.01,77700.0,29.1241,29.1302,29.1055,29.1117,77700.0
2006-10-24 12:35:00,47.01,47.02,46.98,47.0,80800.0,29.1117,29.1179,29.0931,29.1055,80800.0
2006-10-24 12:40:00,47.0,47.0,46.98,46.99,44800.0,29.1055,29.1055,29.0931,29.0993,44800.0
2006-10-24 12:45:00,46.99,47.01,46.97,46.99,76800.0,29.0993,29.1117,29.0869,29.0993,76800.0
2006-10-24 12:50:00,46.99,46.99,46.92,46.96,103800.0,29.0993,29.0993,29.0559,29.0807,103800.0
2006-10-24 12:55:00,46.96,47.01,46.95,46.98,101300.0,29.0807,29.1117,29.0745,29.0931,101300.0
2006-10-24 13:00:00,46.98,47.03,46.97,47.03,73900.0,29.0931,29.1241,29.0869,29.1241,73900.0
2006-10-24 13:05:00,47.03,47.03,46.98,47.0,84800.0,29.1241,29.1241,29.0931,29.1055,84800.0
2006-10-24 13:10:00,47.0,47.01,46.97,46.98,65500.0,29.1055,29.1117,29.0869,29.0931,65500.0
2006-10-24 13:15:00,46.98,47.0,46.95,46.99,78100.0,29.0931,29.1055,29.0745,29.0993,78100.0
2006-10-24 13:20:00,46.99,47.08,46.99,47.05,81500.0,29.0993,29.155,29.0993,29.1364,81500.0
2006-10-24 13:25:00,47.04,47.04,46.99,47.0,83900.0,29.1302,29.1302,29.0993,29.1055,83900.0
2006-10-24 13:30:00,47.01,47.02,46.99,47.0,77300.0,29.1117,29.1179,29.0993,29.1055,77300.0
2006-10-24 13:35:00,47.0,47.06,47.0,47.05,75300.0,29.1055,29.1426,29.1055,29.1364,75300.0
2006-10-24 13:40:00,47.06,47.06,46.99,47.0,89900.0,29.1426,29.1426,29.0993,29.1055,89900.0
2006-10-24 13:45:00,47.0,47.04,46.99,47.0,134700.0,29.1055,29.1302,29.0993,29.1055,134700.0
2006-10-24 13:50:00,47.0,47.01,46.97,46.98,70800.0,29.1055,29.1117,29.0869,29.0931,70800.0
2006-10-24 13:55:00,46.98,46.99,46.93,46.94,110400.0,29.0931,29.0993,29.0621,29.0683,110400.0
2006-10-24 14:00:00,46.94,46.96,46.91,46.92,93600.0,29.0683,29.0807,29.0497,29.0559,93600.0
2006-10-24 14:05:00,46.91,46.98,46.91,46.97,122000.0,29.0497,29.0931,29.0497,29.0869,122000.0
2006-10-24 14:10:00,46.98,47.0,46.97,46.98,56900.0,29.0931,29.1055,29.0869,29.0931,56900.0
2006-10-24 14:15:00,46.97,46.99,46.96,46.99,74800.0,29.0869,29.0993,29.0807,29.0993,74800.0
2006-10-24 14:20:00,46.99,47.02,46.99,47.01,102000.0,29.0993,29.1179,29.0993,29.1117,102000.0
2006-10-24 14:25:00,47.01,47.08,47.01,47.01,117500.0,29.1117,29.155,29.1117,29.1117,117500.0
2006-10-24 14:30:00,47.0,47.0,46.96,46.99,120600.0,29.1055,29.1055,29.0807,29.0993,120600.0
2006-10-24 14:35:00,46.99,46.99,46.96,46.96,115000.0,29.0993,29.0993,29.0807,29.0807,115000.0
2006-10-24 14:40:00,46.97,46.99,46.96,46.97,70400.0,29.0869,29.0993,29.0807,29.0869,70400.0
2006-10-24 14:45:00,46.98,46.99,46.97,46.98,74900.0,29.0931,29.0993,29.0869,29.0931,74900.0
2006-10-24 14:50:00,46.98,46.98,46.96,46.96,70800.0,29.0931,29.0931,29.0807,29.0807,70800.0
2006-10-24 14:55:00,46.97,46.97,46.95,46.95,101800.0,29.0869,29.0869,29.0745,29.0745,101800.0
2006-10-24 15:00:00,46.96,47.03,46.95,47.02,118100.0,29.0807,29.1241,29.0745,29.1179,118100.0
2006-10-24 15:05:00,47.03,47.05,46.99,47.03,101800.0,29.1241,29.1364,29.0993,29.1241,101800.0
2006-10-24 15:10:00,47.03,47.04,47.0,47.03,148500.0,29.1241,29.1302,29.1055,29.1241,148500.0
2006-10-24 15:15:00,47.03,47.07,47.0,47.07,105900.0,29.1241,29.1488,29.1055,29.1488,105900.0
2006-10-24 15:20:00,47.07,47.12,47.0,47.05,161900.0,29.1488,29.1798,29.1055,29.1364,161900.0
2006-10-24 15:25:00,47.06,47.08,47.0,47.02,138800.0,29.1426,29.155,29.1055,29.1179,138800.0
2006-10-24 15:30:00,47.02,47.05,47.0,47.04,110200.0,29.1179,29.1364,29.1055,29.1302,110200.0
2006-10-24 15:35:00,47.05,47.06,47.0,47.05,132400.0,29.1364,29.1426,29.1055,29.1364,132400.0
2006-10-24 15:40:00,47.04,47.1,47.04,47.1,150100.0,29.1302,29.1674,29.1302,29.1674,150100.0
2006-10-24 15:45:00,47.09,47.17,47.09,47.16,235500.0,29.1612,29.2108,29.1612,29.2046,235500.0
2006-10-24 15:50:00,47.17,47.2,47.13,47.14,245100.0,29.2108,29.2293,29.186,29.1922,245100.0
2006-10-24 15:55:00,47.14,47.16,47.12,47.13,277400.0,29.1922,29.2046,29.1798,29.186,277400.0
2006-10-25 09:30:00,47.3,47.36,47.3,47.35,259400.0,29.2913,29.3284,29.2913,29.3222,259400.0
2006-10-25 09:35:00,47.35,47.41,47.34,47.37,112500.0,29.3222,29.3594,29.316,29.3346,112500.0
2006-10-25 09:40:00,47.37,47.4,47.36,47.38,150800.0,29.3346,29.3532,29.3284,29.3408,150800.0
2006-10-25 09:45:00,47.37,47.4,47.36,47.37,152500.0,29.3346,29.3532,29.3284,29.3346,152500.0
2006-10-25 09:50:00,47.37,47.45,47.36,47.45,138700.0,29.3346,29.3841,29.3284,29.3841,138700.0
2006-10-25 09:55:00,47.45,47.45,47.37,47.41,106300.0,29.3841,29.3841,29.3346,29.3594,106300.0
2006-10-25 10:00:00,47.4,47.41,47.35,47.38,119300.0,29.3532,29.3594,29.3222,29.3408,119300.0
2006-10-25 10:05:00,47.38,47.49,47.37,47.46,94700.0,29.3408,29.4089,29.3346,29.3903,94700.0
2006-10-25 10:10:00,47.46,47.5,47.46,47.48,79800.0,29.3903,29.4151,29.3903,29.4027,79800.0
2006-10-25 10:15:00,47.48,47.48,47.35,47.37,182000.0,29.4027,29.4027,29.3222,29.3346,182000.0
2006-10-25 10:20:00,47.37,47.41,47.35,47.37,115600.0,29.3346,29.3594,29.3222,29.3346,115600.0
2006-10-25 10:25:00,47.37,47.41,47.36,47.37,108600.0,29.3346,29.3594,29.3284,29.3346,108600.0
2006-10-25 10:30:00,47.37,47.38,47.25,47.28,145400.0,29.3346,29.3408,29.2603,29.2789,145400.0
2006-10-25 10:35:00,47.27,47.28,47.15,47.15,99900.0,29.2727,29.2789,29.1984,29.1984,99900.0
2006-10-25 10:40:00,47.15,47.19,47.12,47.18,142800.0,29.1984,29.2231,29.1798,29.2169,142800.0
2006-10-25 10:45:00,47.18,47.21,47.08,47.08,69900.0,29.2169,29.2355,29.155,29.155,69900.0
2006-10-25 10:50:00,47.08,47.13,47.05,47.09,89600.0,29.155,29.186,29.1364,29.1612,89600.0
2006-10-25 10:55:00,47.09,47.11,47.05,47.05,37300.0,29.1612,29.1736,29.1364,29.1364,37300.0
2006-10-25 11:00:00,47.05,47.1,47.03,47.07,70200.0,29.1364,29.1674,29.1241,29.1488,70200.0
2006-10-25 11:05:00,47.05,47.06,47.02,47.03,132700.0,29.1364,29.1426,29.1179,29.1241,132700.0
2006-10-25 11:10:00,47.04,47.05,46.96,46.96,119600.0,29.1302,29.1364,29.0807,29.0807,119600.0
2006-10-25 11:15:00,46.97,47.01,46.97,47.0,117600.0,29.0869,29.1117,29.0869,29.1055,117600.0
2006-10-25 11:20:00,47.0,47.04,46.96,46.96,102500.0,29.1055,29.1302,29.0807,29.0807,102500.0
2006-10-25 11:25:00,46.96,46.99,46.92,46.99,71700.0,29.0807,29.0993,29.0559,29.0993,71700.0
2006-10-25 11:30:00,46.99,47.04,46.98,47.04,59000.0,29.0993,29.1302,29.0931,29.1302,59000.0
2006-10-25 11:35:00,47.03,47.09,47.03,47.05,152800.0,29.1241,29.1612,29.1241,29.1364,152800.0
2006-10-25 11:40:00,47.05,47.05,47.01,47.03,98900.0,29.1364,29.1364,29.1117,29.1241,98900.0
2006-10-25 11:45:00,47.03,47.04,47.02,47.03,49500.0,29.1241,29.1302,29.1179,29.1241,49500.0
2006-10-25 11:50:00,47.03,47.09,47.02,47.07,65100.0,29.1241,29.1612,29.1179,29.1488,65100.0
2006-10-25 11:55:00,47.08,47.1,47.07,47.09,34900.0,29.155,29.1674,29.1488,29.1612,34900.0
2006-10-25 12:00:00,47.08,47.09,47.06,47.07,68600.0,29.155,29.1612,29.1426,29.1488,68600.0
2006-10-25 12:05:00,47.06,47.07,47.03,47.03,24700.0,29.1426,29.1488,29.1241,29.1241,24700.0
2006-10-25 12:10:00,47.03,47.08,47.03,47.08,81700.0,29.1241,29.155,29.1241,29.155,81700.0
2006-10-25 12:15:00,47.08,47.12,47.08,47.11,48700.0,29.155,29.1798,29.155,29.1736,48700.0
2006-10-25 12:20:00,47.11,47.14,47.1,47.14,107300.0,29.1736,29.1922,29.1674,29.1922,107300.0
2006-10-25 12:25:00,47.14,47.17,47.1,47.11,70600.0,29.1922,29.2108,29.1674,29.1736,70600.0
2006-10-25 12:30:00,47.12,47.16,47.11,47.16,45100.0,29.1798,29.2046,29.1736,29.2046,45100.0
2006-10-25 12:35:00,47.16,47.19,47.15,47.18,33800.0,29.2046,29.2231,29.1984,29.2169,33800.0
2006-10-25 12:40:00,47.17,47.18,47.12,47.13,70500.0,29.2108,29.2169,29.1798,29.186,70500.0
2006-10-25 12:45:00,47.12,47.18,47.12,47.18,51400.0,29.1798,29.2169,29.1798,29.2169,51400.0
2006-10-25 12:50:00,47.18,47.19,47.15,47.15,60000.0,29.2169,29.2231,29.1984,29.1984,60000.0
2006-10-25 12:55:00,47.15,47.16,47.12,47.14,54200.0,29.1984,29.2046,29.1798,29.1922,54200.0
2006-10-25 13:00:00,47.13,47.15,47.13,47.14,72700.0,29.186,29.1984,29.186,29.1922,72700.0
2006-10-25 13:05:00,47.15,47.17,47.12,47.13,82900.0,29.1984,29.2108,29.1798,29.186,82900.0
2006-10-25 13:10:00,47.13,47.18,47.12,47.13,87600.0,29.186,29.2169,29.1798,29.186,87600.0
2006-10-25 13:15:00,47.13,47.16,47.13,47.15,47400.0,29.186,29.2046,29.186,29.1984,47400.0
2006-10-25 13:20:00,47.15,47.19,47.14,47.16,69400.0,29.1984,29.2231,29.1922,29.2046,69400.0
2006-10-25 13:25:00,47.16,47.17,47.14,47.14,47400.0,29.2046,29.2108,29.1922,29.1922,47400.0
2006-10-25 13:30:00,47.14,47.16,47.14,47.16,65800.0,29.1922,29.2046,29.1922,29.2046,65800.0
2006-10-25 13:35:00,47.15,47.2,47.15,47.2,53300.0,29.1984,29.2293,29.1984,29.2293,53300.0
2006-10-25 13:40:00,47.2,47.22,47.19,47.2,56400.0,29.2293,29.2417,29.2231,29.2293,56400.0
2006-10-25 13:45:00,47.2,47.21,47.19,47.2,39700.0,29.2293,29.2355,29.2231,29.2293,39700.0
2006-10-25 13:50:00,47.2,47.22,47.19,47.2,38200.0,29.2293,29.2417,29.2231,29.2293,38200.0
2006-10-25 13:55:00,47.2,47.22,47.19,47.19,46700.0,29.2293,29.2417,29.2231,29.2231,46700.0
2006-10-25 14:00:00,47.2,47.22,47.17,47.18,102700.0,29.2293,29.2417,29.2108,29.2169,102700.0
2006-10-25 14:05:00,47.18,47.19,47.14,47.18,120800.0,29.2169,29.2231,29.1922,29.2169,120800.0
2006-10-25 14:10:00,47.18,47.33,47.14,47.27,171800.0,29.2169,29.3098,29.1922,29.2727,171800.0
2006-10-25 14:15:00,47.26,47.45,47.23,47.42,281900.0,29.2665,29.3841,29.2479,29.3656,281900.0
2006-10-25 14:20:00,47.44,47.46,47.27,47.28,178400.0,29.378,29.3903,29.2727,29.2789,178400.0
2006-10-25 14:25:00,47.27,47.37,47.14,47.16,212000.0,29.2727,29.3346,29.1922,29.2046,212000.0
2006-10-25 14:30:00,47.16,47.25,47.11,47.2,114200.0,29.2046,29.2603,29.1736,29.2293,114200.0
2006-10-25 14:35:00,47.19,47.22,47.07,47.11,130600.0,29.2231,29.2417,29.1488,29.1736,130600.0
2006-10-25 14:40:00,47.12,47.2,47.08,47.16,88000.0,29.1798,29.2293,29.155,29.2046,88000.0
2006-10-25 14:45:00,47.16,47.28,47.15,47.23,123600.0,29.2046,29.2789,29.1984,29.2479,123600.0
2006-10-25 14:50:00,47.24,47.26,47.18,47.2,104700.0,29.2541,29.2665,29.2169,29.2293,104700.0
2006-10-25 14:55:00,47.2,47.3,47.18,47.3,91000.0,29.2293,29.2913,29.2169,29.2913,91000.0
2006-10-25 15:00:00,47.32,47.35,47.25,47.27,107900.0,29.3036,29.3222,29.2603,29.2727,107900.0
2006-10-25 15:05:00,47.27,47.28,47.23,47.23,78800.0,29.2727,29.2789,29.2479,29.2479,78800.0
2006-10-25 15:10:00,47.24,47.3,47.2,47.3,109700.0,29.2541,29.2913,29.2293,29.2913,109700.0
2006-10-25 15:15:00,47.29,47.37,47.25,47.35,117900.0,29.2851,29.3346,29.2603,29.3222,117900.0
2006-10-25 15:20:00,47.35,47.4,47.35,47.37,152600.0,29.3222,29.3532,29.3222,29.3346,152600.0
2006-10-25 15:25:00,47.39,47.39,47.3,47.31,156100.0,29.347,29.347,29.2913,29.2974,156100.0
2006-10-25 15:30:00,47.31,47.37,47.3,47.34,120000.0,29.2974,29.3346,29.2913,29.316,120000.0
2006-10-25 15:35:00,47.34,47.39,47.33,47.35,167300.0,29.316,29.347,29.3098,29.3222,167300.0
2006-10-25 15:40:00,47.36,47.38,47.28,47.32,214300.0,29.3284,29.3408,29.2789,29.3036,214300.0
2006-10-25 15:45:00,47.32,47.32,47.23,47.24,113000.0,29.3036,29.3036,29.2479,29.2541,113000.0
2006-10-25 15:50:00,47.24,47.32,47.23,47.28,171100.0,29.2541,29.3036,29.2479,29.2789,171100.0
2006-10-25 15:55:00,47.27,47.33,47.26,47.29,211800.0,29.2727,29.3098,29.2665,29.2851,211800.0
2006-10-26 09:30:00,47.35,47.48,47.34,47.4,240700.0,29.3222,29.4027,29.316,29.3532,240700.0
2006-10-26 09:35:00,47.4,47.45,47.35,47.45,166400.0,29.3532,29.3841,29.3222,29.3841,166400.0
2006-10-26 09:40:00,47.45,47.47,47.4,47.46,93000.0,29.3841,29.3965,29.3532,29.3903,93000.0
2006-10-26 09:45:00,47.46,47.47,47.43,47.45,138500.0,29.3903,29.3965,29.3718,29.3841,138500.0
2006-10-26 09:50:00,47.46,47.47,47.43,47.46,69200.0,29.3903,29.3965,29.3718,29.3903,69200.0
2006-10-26 09:55:00,47.46,47.47,47.43,47.46,81700.0,29.3903,29.3965,29.3718,29.3903,81700.0
2006-10-26 10:00:00,47.46,47.48,47.39,47.44,149300.0,29.3903,29.4027,29.347,29.378,149300.0
2006-10-26 10:05:00,47.44,47.46,47.41,47.45,89700.0,29.378,29.3903,29.3594,29.3841,89700.0
2006-10-26 10:10:00,47.45,47.47,47.44,47.46,63200.0,29.3841,29.3965,29.378,29.3903,63200.0
2006-10-26 10:15:00,47.45,47.47,47.45,47.46,87300.0,29.3841,29.3965,29.3841,29.3903,87300.0
2006-10-26 10:20:00,47.46,47.46,47.31,47.34,110400.0,29.3903,29.3903,29.2974,29.316,110400.0
2006-10-26 10:25:00,47.33,47.4,47.31,47.37,98000.0,29.3098,29.3532,29.2974,29.3346,98000.0
2006-10-26 10:30:00,47.37,47.39,47.35,47.37,80200.0,29.3346,29.347,29.3222,29.3346,80200.0
2006-10-26 10:35:00,47.38,47.45,47.37,47.4,145100.0,29.3408,29.3841,29.3346,29.3532,145100.0
2006-10-26 10:40:00,47.41,47.42,47.38,47.4,53100.0,29.3594,29.3656,29.3408,29.3532,53100.0
2006-10-26 10:45:00,47.4,47.48,47.39,47.48,148400.0,29.3532,29.4027,29.347,29.4027,148400.0
2006-10-26 10:50:00,47.47,47.49,47.45,47.46,43800.0,29.3965,29.4089,29.3841,29.3903,43800.0
2006-10-26 10:55:00,47.46,47.49,47.45,47.49,46900.0,29.3903,29.4089,29.3841,29.4089,46900.0
2006-10-26 11:00:00,47.48,47.5,47.48,47.48,95500.0,29.4027,29.4151,29.4027,29.4027,95500.0
2006-10-26 11:05:00,47.48,47.5,47.48,47.49,62400.0,29.4027,29.4151,29.4027,29.4089,62400.0
2006-10-26 11:10:00,47.49,47.55,47.48,47.52,153700.0,29.4089,29.4461,29.4027,29.4275,153700.0
2006-10-26 11:15:00,47.51,47.55,47.5,47.55,58300.0,29.4213,29.4461,29.4151,29.4461,58300.0
2006-10-26 11:20:00,47.55,47.57,47.54,47.56,69700.0,29.4461,29.4585,29.4399,29.4523,69700.0
2006-10-26 11:25:00,47.56,47.57,47.55,47.57,26900.0,29.4523,29.4585,29.4461,29.4585,26900.0
2006-10-26 11:30:00,47.57,47.63,47.57,47.57,115800.0,29.4585,29.4956,29.4585,29.4585,115800.0
2006-10-26 11:35:00,47.57,47.63,47.54,47.59,99500.0,29.4585,29.4956,29.4399,29.4708,99500.0
2006-10-26 11:40:00,47.59,47.6,47.5,47.51,100600.0,29.4708,29.477,29.4151,29.4213,100600.0
2006-10-26 11:45:00,47.51,47.56,47.51,47.56,59300.0,29.4213,29.4523,29.4213,29.4523,59300.0
2006-10-26 11:50:00,47.55,47.56,47.54,47.56,43100.0,29.4461,29.4523,29.4399,29.4523,43100.0
2006-10-26 11:55:00,47.55,47.61,47.55,47.61,37800.0,29.4461,29.4832,29.4461,29.4832,37800.0
2006-10-26 12:00:00,47.61,47.64,47.6,47.61,48800.0,29.4832,29.5018,29.477,29.4832,48800.0
2006-10-26 12:05:00,47.61,47.66,47.6,47.66,55500.0,29.4832,29.5142,29.477,29.5142,55500.0
2006-10-26 12:10:00,47.66,47.72,47.66,47.7,102500.0,29.5142,29.5513,29.5142,29.539,102500.0
2006-10-26 12:15:00,47.7,47.74,47.7,47.7,40200.0,29.539,29.5637,29.539,29.539,40200.0
2006-10-26 12:20:00,47.69,47.75,47.69,47.74,81900.0,29.5328,29.5699,29.5328,29.5637,81900.0
2006-10-26 12:25:00,47.74,47.75,47.66,47.68,43300.0,29.5637,29.5699,29.5142,29.5266,43300.0
2006-10-26 12:30:00,47.67,47.72,47.65,47.7,45900.0,29.5204,29.5513,29.508,29.539,45900.0
2006-10-26 12:35:00,47.7,47.71,47.64,47.67,50500.0,29.539,29.5452,29.5018,29.5204,50500.0
2006-10-26 12:40:00,47.66,47.69,47.66,47.67,40100.0,29.5142,29.5328,29.5142,29.5204,40100.0
2006-10-26 12:45:00,47.68,47.68,47.67,47.68,14600.0,29.5266,29.5266,29.5204,29.5266,14600.0
2006-10-26 12:50:00,47.68,47.72,47.67,47.71,89900.0,29.5266,29.5513,29.5204,29.5452,89900.0
2006-10-26 12:55:00,47.71,47.74,47.68,47.7,37900.0,29.5452,29.5637,29.5266,29.539,37900.0
2006-10-26 13:00:00,47.7,47.83,47.7,47.77,153700.0,29.539,29.6195,29.539,29.5823,153700.0
2006-10-26 13:05:00,47.77,47.83,47.77,47.81,58300.0,29.5823,29.6195,29.5823,29.6071,58300.0
2006-10-26 13:10:00,47.81,47.81,47.77,47.78,44300.0,29.6071,29.6071,29.5823,29.5885,44300.0
2006-10-26 13:15:00,47.78,47.82,47.75,47.81,67600.0,29.5885,29.6133,29.5699,29.6071,67600.0
2006-10-26 13:20:00,47.81,47.83,47.79,47.8,68400.0,29.6071,29.6195,29.5947,29.6009,68400.0
2006-10-26 13:25:00,47.8,47.84,47.79,47.83,38200.0,29.6009,29.6257,29.5947,29.6195,38200.0
2006-10-26 13:30:00,47.84,47.87,47.83,47.85,83200.0,29.6257,29.6442,29.6195,29.6319,83200.0
2006-10-26 13:35:00,47.85,47.88,47.85,47.87,50000.0,29.6319,29.6504,29.6319,29.6442,50000.0
2006-10-26 13:40:00,47.86,47.88,47.85,47.85,52400.0,29.638,29.6504,29.6319,29.6319,52400.0
2006-10-26 13:45:00,47.85,47.87,47.85,47.86,34500.0,29.6319,29.6442,29.6319,29.638,34500.0
2006-10-26 13:50:00,47.86,47.89,47.86,47.89,94300.0,29.638,29.6566,29.638,29.6566,94300.0
2006-10-26 13:55:00,47.89,47.92,47.88,47.89,94900.0,29.6566,29.6752,29.6504,29.6566,94900.0
2006-10-26 14:00:00,47.89,47.93,47.88,47.92,118900.0,29.6566,29.6814,29.6504,29.6752,118900.0
2006-10-26 14:05:00,47.92,47.95,47.92,47.94,102100.0,29.6752,29.6938,29.6752,29.6876,102100.0
2006-10-26 14:10:00,47.94,47.95,47.89,47.9,70800.0,29.6876,29.6938,29.6566,29.6628,70800.0
2006-10-26 14:15:00,47.9,47.9,47.85,47.87,52400.0,29.6628,29.6628,29.6319,29.6442,52400.0
2006-10-26 14:20:00,47.87,47.88,47.83,47.84,62800.0,29.6442,29.6504,29.6195,29.6257,62800.0
2006-10-26 14:25:00,47.84,47.89,47.8,47.89,87200.0,29.6257,29.6566,29.6009,29.6566,87200.0
2006-10-26 14:30:00,47.89,47.92,47.81,47.85,121100.0,29.6566,29.6752,29.6071,29.6319,121100.0
2006-10-26 14:35:00,47.85,47.88,47.8,47.88,124100.0,29.6319,29.6504,29.6009,29.6504,124100.0
2006-10-26 14:40:00,47.87,47.88,47.84,47.84,99500.0,29.6442,29.6504,29.6257,29.6257,99500.0
2006-10-26 14:45:00,47.84,47.84,47.81,47.83,58900.0,29.6257,29.6257,29.6071,29.6195,58900.0
2006-10-26 14:50:00,47.83,47.85,47.78,47.83,80100.0,29.6195,29.6319,29.5885,29.6195,80100.0
2006-10-26 14:55:00,47.84,47.87,47.83,47.87,75100.0,29.6257,29.6442,29.6195,29.6442,75100.0
2006-10-26 15:00:00,47.86,47.87,47.84,47.84,66400.0,29.638,29.6442,29.6257,29.6257,66400.0
2006-10-26 15:05:00,47.84,47.85,47.77,47.78,73200.0,29.6257,29.6319,29.5823,29.5885,73200.0
2006-10-26 15:10:00,47.78,47.82,47.77,47.8,148800.0,29.5885,29.6133,29.5823,29.6009,148800.0
2006-10-26 15:15:00,47.81,47.82,47.7,47.75,172700.0,29.6071,29.6133,29.539,29.5699,172700.0
2006-10-26 15:20:00,47.76,47.82,47.75,47.79,107700.0,29.5761,29.6133,29.5699,29.5947,107700.0
2006-10-26 15:25:00,47.79,47.86,47.79,47.84,113200.0,29.5947,29.638,29.5947,29.6257,113200.0
2006-10-26 15:30:00,47.84,47.86,47.79,47.79,173900.0,29.6257,29.638,29.5947,29.5947,173900.0
2006-10-26 15:35:00,47.78,47.8,47.73,47.78,197000.0,29.5885,29.6009,29.5575,29.5885,197000.0
2006-10-26 15:40:00,47.78,47.79,47.74,47.76,125600.0,29.5885,29.5947,29.5637,29.5761,125600.0
2006-10-26 15:45:00,47.76,47.78,47.7,47.7,221200.0,29.5761,29.5885,29.539,29.539,221200.0
2006-10-26 15:50:00,47.71,47.77,47.69,47.75,202200.0,29.5452,29.5823,29.5328,29.5699,202200.0
2006-10-26 15:55:00,47.76,47.82,47.75,47.81,214600.0,29.5761,29.6133,29.5699,29.6071,214600.0
2006-10-27 09:30:00,47.57,47.61,47.52,47.58,188000.0,29.4585,29.4832,29.4275,29.4647,188000.0
2006-10-27 09:35:00,47.58,47.59,47.53,47.53,142400.0,29.4647,29.4708,29.4337,29.4337,142400.0
2006-10-27 09:40:00,47.53,47.54,47.49,47.53,121400.0,29.4337,29.4399,29.4089,29.4337,121400.0
2006-10-27 09:45:00,47.53,47.53,47.44,47.45,104400.0,29.4337,29.4337,29.378,29.3841,104400.0
2006-10-27 09:50:00,47.44,47.46,47.38,47.42,108800.0,29.378,29.3903,29.3408,29.3656,108800.0
2006-10-27 09:55:00,47.42,47.44,47.4,47.4,109500.0,29.3656,29.378,29.3532,29.3532,109500.0
2006-10-27 10:00:00,47.41,47.54,47.4,47.53,83100.0,29.3594,29.4399,29.3532,29.4337,83100.0
2006-10-27 10:05:00,47.52,47.54,47.41,47.47,102700.0,29.4275,29.4399,29.3594,29.3965,102700.0
2006-10-27 10:10:00,47.47,47.52,47.45,47.49,69200.0,29.3965,29.4275,29.3841,29.4089,69200.0
2006-10-27 10:15:00,47.5,47.55,47.46,47.48,65300.0,29.4151,29.4461,29.3903,29.4027,65300.0
2006-10-27 10:20:00,47.47,47.52,47.44,47.46,121700.0,29.3965,29.4275,29.378,29.3903,121700.0
2006-10-27 10:25:00,47.47,47.55,47.47,47.55,47900.0,29.3965,29.4461,29.3965,29.4461,47900.0
2006-10-27 10:30:00,47.55,47.59,47.48,47.59,87400.0,29.4461,29.4708,29.4027,29.4708,87400.0
2006-10-27 10:35:00,47.59,47.71,47.58,47.67,158000.0,29.4708,29.5452,29.4647,29.5204,158000.0
2006-10-27 10:40:00,47.67,47.68,47.58,47.62,40100.0,29.5204,29.5266,29.4647,29.4894,40100.0
2006-10-27 10:45:00,47.61,47.62,47.53,47.53,44900.0,29.4832,29.4894,29.4337,29.4337,44900.0
2006-10-27 10:50:00,47.52,47.52,47.46,47.5,89800.0,29.4275,29.4275,29.3903,29.4151,89800.0
2006-10-27 10:55:00,47.49,47.5,47.45,47.45,57700.0,29.4089,29.4151,29.3841,29.3841,57700.0
2006-10-27 11:00:00,47.45,47.54,47.45,47.47,60300.0,29.3841,29.4399,29.3841,29.3965,60300.0
2006-10-27 11:05:00,47.46,47.51,47.44,47.5,76600.0,29.3903,29.4213,29.378,29.4151,76600.0
2006-10-27 11:10:00,47.51,47.57,47.46,47.57,62800.0,29.4213,29.4585,29.3903,29.4585,62800.0
2006-10-27 11:15:00,47.57,47.59,47.52,47.53,45300.0,29.4585,29.4708,29.4275,29.4337,45300.0
2006-10-27 11:20:00,47.53,47.58,47.52,47.55,54300.0,29.4337,29.4647,29.4275,29.4461,54300.0
2006-10-27 11:25:00,47.55,47.56,47.54,47.55,48100.0,29.4461,29.4523,29.4399,29.4461,48100.0
2006-10-27 11:30:00,47.56,47.59,47.54,47.55,76900.0,29.4523,29.4708,29.4399,29.4461,76900.0
2006-10-27 11:35:00,47.55,47.57,47.52,47.55,75000.0,29.4461,29.4585,29.4275,29.4461,75000.0
2006-10-27 11:40:00,47.56,47.61,47.52,47.53,54300.0,29.4523,29.4832,29.4275,29.4337,54300.0
2006-10-27 11:45:00,47.52,47.54,47.49,47.49,52900.0,29.4275,29.4399,29.4089,29.4089,52900.0
2006-10-27 11:50:00,47.5,47.55,47.49,47.54,44900.0,29.4151,29.4461,29.4089,29.4399,44900.0
2006-10-27 11:55:00,47.54,47.57,47.52,47.53,47400.0,29.4399,29.4585,29.4275,29.4337,47400.0
2006-10-27 12:00:00,47.53,47.55,47.46,47.47,65800.0,29.4337,29.4461,29.3903,29.3965,65800.0
2006-10-27 12:05:00,47.47,47.48,47.43,47.44,55300.0,29.3965,29.4027,29.3718,29.378,55300.0
2006-10-27 12:10:00,47.44,47.47,47.43,47.45,33900.0,29.378,29.3965,29.3718,29.3841,33900.0
2006-10-27 12:15:00,47.46,47.48,47.44,47.45,25800.0,29.3903,29.4027,29.378,29.3841,25800.0
2006-10-27 12:20:00,47.46,47.48,47.45,47.47,38500.0,29.3903,29.4027,29.3841,29.3965,38500.0
2006-10-27 12:25:00,47.48,47.48,47.46,47.46,29000.0,29.4027,29.4027,29.3903,29.3903,29000.0
2006-10-27 12:30:00,47.47,47.56,47.45,47.55,71900.0,29.3965,29.4523,29.3841,29.4461,71900.0
2006-10-27 12:35:00,47.55,47.58,47.54,47.57,61200.0,29.4461,29.4647,29.4399,29.4585,61200.0
2006-10-27 12:40:00,47.57,47.58,47.55,47.56,32100.0,29.4585,29.4647,29.4461,29.4523,32100.0
2006-10-27 12:45:00,47.56,47.57,47.55,47.56,36400.0,29.4523,29.4585,29.4461,29.4523,36400.0
2006-10-27 12:50:00,47.55,47.56,47.53,47.55,18600.0,29.4461,29.4523,29.4337,29.4461,18600.0
2006-10-27 12:55:00,47.55,47.57,47.54,47.55,14800.0,29.4461,29.4585,29.4399,29.4461,14800.0
2006-10-27 13:00:00,47.55,47.6,47.55,47.57,36800.0,29.4461,29.477,29.4461,29.4585,36800.0
2006-10-27 13:05:00,47.57,47.6,47.57,47.6,20500.0,29.4585,29.477,29.4585,29.477,20500.0
2006-10-27 13:10:00,47.59,47.64,47.59,47.64,21700.0,29.4708,29.5018,29.4708,29.5018,21700.0
2006-10-27 13:15:00,47.64,47.65,47.55,47.56,62300.0,29.5018,29.508,29.4461,29.4523,62300.0
2006-10-27 13:20:00,47.56,47.59,47.54,47.58,74600.0,29.4523,29.4708,29.4399,29.4647,74600.0
2006-10-27 13:25:00,47.58,47.58,47.51,47.52,51800.0,29.4647,29.4647,29.4213,29.4275,51800.0
2006-10-27 13:30:00,47.52,47.54,47.5,47.51,40200.0,29.4275,29.4399,29.4151,29.4213,40200.0
2006-10-27 13:35:00,47.51,47.52,47.41,47.48,63400.0,29.4213,29.4275,29.3594,29.4027,63400.0
2006-10-27 13:40:00,47.47,47.5,47.46,47.49,33900.0,29.3965,29.4151,29.3903,29.4089,33900.0
2006-10-27 13:45:00,47.51,47.51,47.44,47.45,61600.0,29.4213,29.4213,29.378,29.3841,61600.0
2006-10-27 13:50:00,47.44,47.51,47.43,47.48,73800.0,29.378,29.4213,29.3718,29.4027,73800.0
2006-10-27 13:55:00,47.48,47.54,47.48,47.51,40600.0,29.4027,29.4399,29.4027,29.4213,40600.0
2006-10-27 14:00:00,47.51,47.57,47.5,47.57,48600.0,29.4213,29.4585,29.4151,29.4585,48600.0
2006-10-27 14:05:00,47.56,47.58,47.53,47.58,40000.0,29.4523,29.4647,29.4337,29.4647,40000.0
2006-10-27 14:10:00,47.58,47.58,47.52,47.52,39300.0,29.4647,29.4647,29.4275,29.4275,39300.0
2006-10-27 14:15:00,47.52,47.55,47.5,47.5,44800.0,29.4275,29.4461,29.4151,29.4151,44800.0
2006-10-27 14:20:00,47.5,47.51,47.42,47.42,59500.0,29.4151,29.4213,29.3656,29.3656,59500.0
2006-10-27 14:25:00,47.42,47.45,47.39,47.45,75400.0,29.3656,29.3841,29.347,29.3841,75400.0
2006-10-27 14:30:00,47.44,47.5,47.39,47.39,66800.0,29.378,29.4151,29.347,29.347,66800.0
2006-10-27 14:35:00,47.39,47.39,47.33,47.36,109500.0,29.347,29.347,29.3098,29.3284,109500.0
2006-10-27 14:40:00,47.37,47.37,47.31,47.34,105100.0,29.3346,29.3346,29.2974,29.316,105100.0
2006-10-27 14:45:00,47.34,47.34,47.27,47.28,88800.0,29.316,29.316,29.2727,29.2789,88800.0
2006-10-27 14:50:00,47.29,47.31,47.26,47.28,67000.0,29.2851,29.2974,29.2665,29.2789,67000.0
2006-10-27 14:55:00,47.28,47.36,47.26,47.36,35500.0,29.2789,29.3284,29.2665,29.3284,35500.0
2006-10-27 15:00:00,47.35,47.39,47.33,47.35,35100.0,29.3222,29.347,29.3098,29.3222,35100.0
2006-10-27 15:05:00,47.36,47.43,47.34,47.39,84100.0,29.3284,29.3718,29.316,29.347,84100.0
2006-10-27 15:10:00,47.4,47.43,47.34,47.35,116800.0,29.3532,29.3718,29.316,29.3222,116800.0
2006-10-27 15:15:00,47.34,47.35,47.3,47.32,77800.0,29.316,29.3222,29.2913,29.3036,77800.0
2006-10-27 15:20:00,47.32,47.38,47.27,47.36,73500.0,29.3036,29.3408,29.2727,29.3284,73500.0
2006-10-27 15:25:00,47.36,47.39,47.34,47.34,64600.0,29.3284,29.347,29.316,29.316,64600.0
2006-10-27 15:30:00,47.35,47.37,47.32,47.32,90400.0,29.3222,29.3346,29.3036,29.3036,90400.0
2006-10-27 15:35:00,47.32,47.34,47.32,47.33,91600.0,29.3036,29.316,29.3036,29.3098,91600.0
2006-10-27 15:40:00,47.32,47.34,47.27,47.3,169800.0,29.3036,29.316,29.2727,29.2913,169800.0
2006-10-27 15:45:00,47.3,47.38,47.29,47.37,165600.0,29.2913,29.3408,29.2851,29.3346,165600.0
2006-10-27 15:50:00,47.37,47.38,47.16,47.23,493000.0,29.3346,29.3408,29.2046,29.2479,493000.0
2006-10-27 15:55:00,47.22,47.31,47.21,47.3,522500.0,29.2417,29.2974,29.2355,29.2913,522500.0
2006-10-30 09:30:00,47.34,47.41,47.3,47.41,293900.0,29.316,29.3594,29.2913,29.3594,293900.0
2006-10-30 09:35:00,47.41,47.43,47.34,47.35,128500.0,29.3594,29.3718,29.316,29.3222,128500.0
2006-10-30 09:40:00,47.34,47.39,47.34,47.38,158300.0,29.316,29.347,29.316,29.3408,158300.0
2006-10-30 09:45:00,47.38,47.42,47.35,47.35,80700.0,29.3408,29.3656,29.3222,29.3222,80700.0
2006-10-30 09:50:00,47.36,47.37,47.29,47.31,72600.0,29.3284,29.3346,29.2851,29.2974,72600.0
2006-10-30 09:55:00,47.31,47.31,47.16,47.19,138000.0,29.2974,29.2974,29.2046,29.2231,138000.0
2006-10-30 10:00:00,47.19,47.22,47.11,47.12,155000.0,29.2231,29.2417,29.1736,29.1798,155000.0
2006-10-30 10:05:00,47.11,47.22,47.1,47.21,123300.0,29.1736,29.2417,29.1674,29.2355,123300.0
2006-10-30 10:10:00,47.22,47.25,47.15,47.16,90600.0,29.2417,29.2603,29.1984,29.2046,90600.0
2006-10-30 10:15:00,47.16,47.22,47.1,47.1,107900.0,29.2046,29.2417,29.1674,29.1674,107900.0
2006-10-30 10:20:00,47.11,47.17,47.1,47.12,86900.0,29.1736,29.2108,29.1674,29.1798,86900.0
2006-10-30 10:25:00,47.12,47.13,47.08,47.1,72400.0,29.1798,29.186,29.155,29.1674,72400.0
2006-10-30 10:30:00,47.11,47.18,47.1,47.17,53900.0,29.1736,29.2169,29.1674,29.2108,53900.0
2006-10-30 10:35:00,47.17,47.22,47.17,47.18,68900.0,29.2108,29.2417,29.2108,29.2169,68900.0
2006-10-30 10:40:00,47.18,47.24,47.18,47.2,93700.0,29.2169,29.2541,29.2169,29.2293,93700.0
2006-10-30 10:45:00,47.21,47.22,47.13,47.15,139100.0,29.2355,29.2417,29.186,29.1984,139100.0
2006-10-30 10:50:00,47.15,47.2,47.12,47.14,101600.0,29.1984,29.2293,29.1798,29.1922,101600.0
2006-10-30 10:55:00,47.15,47.16,47.1,47.13,97400.0,29.1984,29.2046,29.1674,29.186,97400.0
2006-10-30 11:00:00,47.13,47.23,47.1,47.23,98000.0,29.186,29.2479,29.1674,29.2479,98000.0
2006-10-30 11:05:00,47.22,47.26,47.2,47.26,57000.0,29.2417,29.2665,29.2293,29.2665,57000.0
2006-10-30 11:10:00,47.26,47.28,47.23,47.24,70000.0,29.2665,29.2789,29.2479,29.2541,70000.0
2006-10-30 11:15:00,47.24,47.28,47.2,47.26,246100.0,29.2541,29.2789,29.2293,29.2665,246100.0
2006-10-30 11:20:00,47.26,47.33,47.26,47.33,85000.0,29.2665,29.3098,29.2665,29.3098,85000.0
2006-10-30 11:25:00,47.33,47.33,47.19,47.19,101100.0,29.3098,29.3098,29.2231,29.2231,101100.0
2006-10-30 11:30:00,47.2,47.25,47.19,47.19,94200.0,29.2293,29.2603,29.2231,29.2231,94200.0
2006-10-30 11:35:00,47.19,47.23,47.15,47.18,71300.0,29.2231,29.2479,29.1984,29.2169,71300.0
2006-10-30 11:40:00,47.19,47.21,47.15,47.17,54800.0,29.2231,29.2355,29.1984,29.2108,54800.0
2006-10-30 11:45:00,47.17,47.2,47.16,47.19,30500.0,29.2108,29.2293,29.2046,29.2231,30500.0
2006-10-30 11:50:00,47.19,47.2,47.17,47.19,49500.0,29.2231,29.2293,29.2108,29.2231,49500.0
2006-10-30 11:55:00,47.18,47.2,47.16,47.18,39800.0,29.2169,29.2293,29.2046,29.2169,39800.0
2006-10-30 12:00:00,47.17,47.2,47.16,47.18,51500.0,29.2108,29.2293,29.2046,29.2169,51500.0
2006-10-30 12:05:00,47.18,47.21,47.16,47.2,41800.0,29.2169,29.2355,29.2046,29.2293,41800.0
2006-10-30 12:10:00,47.2,47.2,47.18,47.2,19700.0,29.2293,29.2293,29.2169,29.2293,19700.0
2006-10-30 12:15:00,47.2,47.2,47.19,47.2,31100.0,29.2293,29.2293,29.2231,29.2293,31100.0
2006-10-30 12:20:00,47.2,47.2,47.17,47.17,59600.0,29.2293,29.2293,29.2108,29.2108,59600.0
2006-10-30 12:25:00,47.17,47.2,47.16,47.2,46400.0,29.2108,29.2293,29.2046,29.2293,46400.0
2006-10-30 12:30:00,47.19,47.2,47.18,47.19,20000.0,29.2231,29.2293,29.2169,29.2231,20000.0
2006-10-30 12:35:00,47.19,47.2,47.17,47.18,42100.0,29.2231,29.2293,29.2108,29.2169,42100.0
2006-10-30 12:40:00,47.17,47.24,47.17,47.24,41100.0,29.2108,29.2541,29.2108,29.2541,41100.0
2006-10-30 12:45:00,47.24,47.31,47.2,47.21,97700.0,29.2541,29.2974,29.2293,29.2355,97700.0
2006-10-30 12:50:00,47.21,47.27,47.11,47.26,357800.0,29.2355,29.2727,29.1736,29.2665,357800.0
2006-10-30 12:55:00,47.26,47.29,47.11,47.19,245400.0,29.2665,29.2851,29.1736,29.2231,245400.0
2006-10-30 13:00:00,47.19,47.26,47.18,47.24,84800.0,29.2231,29.2665,29.2169,29.2541,84800.0
2006-10-30 13:05:00,47.23,47.26,47.2,47.21,52500.0,29.2479,29.2665,29.2293,29.2355,52500.0
2006-10-30 13:10:00,47.21,47.27,47.19,47.26,26000.0,29.2355,29.2727,29.2231,29.2665,26000.0
2006-10-30 13:15:00,47.26,47.4,47.26,47.4,125600.0,29.2665,29.3532,29.2665,29.3532,125600.0
2006-10-30 13:20:00,47.4,47.45,47.39,47.43,123000.0,29.3532,29.3841,29.347,29.3718,123000.0
2006-10-30 13:25:00,47.43,47.44,47.37,47.4,68800.0,29.3718,29.378,29.3346,29.3532,68800.0
2006-10-30 13:30:00,47.4,47.45,47.4,47.42,41400.0,29.3532,29.3841,29.3532,29.3656,41400.0
2006-10-30 13:35:00,47.42,47.44,47.41,47.44,36300.0,29.3656,29.378,29.3594,29.378,36300.0
2006-10-30 13:40:00,47.44,47.5,47.43,47.48,69900.0,29.378,29.4151,29.3718,29.4027,69900.0
2006-10-30 13:45:00,47.48,47.54,47.46,47.53,109600.0,29.4027,29.4399,29.3903,29.4337,109600.0
2006-10-30 13:50:00,47.53,47.54,47.52,47.53,34700.0,29.4337,29.4399,29.4275,29.4337,34700.0
2006-10-30 13:55:00,47.54,47.64,47.53,47.62,162500.0,29.4399,29.5018,29.4337,29.4894,162500.0
2006-10-30 14:00:00,47.62,47.66,47.62,47.64,79700.0,29.4894,29.5142,29.4894,29.5018,79700.0
2006-10-30 14:05:00,47.64,47.65,47.61,47.62,59900.0,29.5018,29.508,29.4832,29.4894,59900.0
2006-10-30 14:10:00,47.62,47.65,47.6,47.65,84500.0,29.4894,29.508,29.477,29.508,84500.0
2006-10-30 14:15:00,47.64,47.67,47.63,47.66,86300.0,29.5018,29.5204,29.4956,29.5142,86300.0
2006-10-30 14:20:00,47.66,47.67,47.65,47.66,49300.0,29.5142,29.5204,29.508,29.5142,49300.0
2006-10-30 14:25:00,47.66,47.67,47.65,47.65,48000.0,29.5142,29.5204,29.508,29.508,48000.0
2006-10-30 14:30:00,47.66,47.66,47.58,47.59,55400.0,29.5142,29.5142,29.4647,29.4708,55400.0
2006-10-30 14:35:00,47.59,47.61,47.57,47.58,48800.0,29.4708,29.4832,29.4585,29.4647,48800.0
2006-10-30 14:40:00,47.59,47.66,47.58,47.65,65900.0,29.4708,29.5142,29.4647,29.508,65900.0
2006-10-30 14:45:00,47.65,47.66,47.59,47.6,88000.0,29.508,29.5142,29.4708,29.477,88000.0
2006-10-30 14:50:00,47.59,47.62,47.59,47.61,32900.0,29.4708,29.4894,29.4708,29.4832,32900.0
2006-10-30 14:55:00,47.61,47.61,47.58,47.59,30900.0,29.4832,29.4832,29.4647,29.4708,30900.0
2006-10-30 15:00:00,47.58,47.61,47.57,47.6,64400.0,29.4647,29.4832,29.4585,29.477,64400.0
2006-10-30 15:05:00,47.6,47.64,47.58,47.61,68300.0,29.477,29.5018,29.4647,29.4832,68300.0
2006-10-30 15:10:00,47.59,47.6,47.57,47.58,28800.0,29.4708,29.477,29.4585,29.4647,28800.0
2006-10-30 15:15:00,47.57,47.58,47.51,47.51,74000.0,29.4585,29.4647,29.4213,29.4213,74000.0
2006-10-30 15:20:00,47.51,47.51,47.45,47.45,92900.0,29.4213,29.4213,29.3841,29.3841,92900.0
2006-10-30 15:25:00,47.45,47.51,47.45,47.5,74800.0,29.3841,29.4213,29.3841,29.4151,74800.0
2006-10-30 15:30:00,47.5,47.55,47.5,47.54,133600.0,29.4151,29.4461,29.4151,29.4399,133600.0
2006-10-30 15:35:00,47.55,47.55,47.45,47.46,65300.0,29.4461,29.4461,29.3841,29.3903,65300.0
2006-10-30 15:40:00,47.46,47.48,47.45,47.45,196100.0,29.3903,29.4027,29.3841,29.3841,196100.0
2006-10-30 15:45:00,47.45,47.49,47.44,47.49,91800.0,29.3841,29.4089,29.378,29.4089,91800.0
2006-10-30 15:50:00,47.49,47.49,47.45,47.46,88000.0,29.4089,29.4089,29.3841,29.3903,88000.0
2006-10-30 15:55:00,47.45,47.49,47.44,47.48,117600.0,29.3841,29.4089,29.378,29.4027,117600.0
2006-10-31 09:30:00,47.78,47.93,47.66,47.87,516900.0,29.5885,29.6814,29.5142,29.6442,516900.0
2006-10-31 09:35:00,47.87,47.87,47.78,47.85,126700.0,29.6442,29.6442,29.5885,29.6319,126700.0
2006-10-31 09:40:00,47.84,47.87,47.8,47.82,144500.0,29.6257,29.6442,29.6009,29.6133,144500.0
2006-10-31 09:45:00,47.82,47.9,47.8,47.89,135200.0,29.6133,29.6628,29.6009,29.6566,135200.0
2006-10-31 09:50:00,47.9,47.95,47.86,47.88,146400.0,29.6628,29.6938,29.638,29.6504,146400.0
2006-10-31 09:55:00,47.88,47.9,47.8,47.89,213600.0,29.6504,29.6628,29.6009,29.6566,213600.0
2006-10-31 10:00:00,47.89,47.89,47.81,47.83,129600.0,29.6566,29.6566,29.6071,29.6195,129600.0
2006-10-31 10:05:00,47.84,47.92,47.83,47.88,152000.0,29.6257,29.6752,29.6195,29.6504,152000.0
2006-10-31 10:10:00,47.88,47.89,47.85,47.87,77000.0,29.6504,29.6566,29.6319,29.6442,77000.0
2006-10-31 10:15:00,47.87,47.87,47.83,47.84,50800.0,29.6442,29.6442,29.6195,29.6257,50800.0
2006-10-31 10:20:00,47.83,47.84,47.72,47.81,119400.0,29.6195,29.6257,29.5513,29.6071,119400.0
2006-10-31 10:25:00,47.82,47.82,47.71,47.76,70100.0,29.6133,29.6133,29.5452,29.5761,70100.0
2006-10-31 10:30:00,47.76,47.8,47.62,47.73,226900.0,29.5761,29.6009,29.4894,29.5575,226900.0
2006-10-31 10:35:00,47.74,47.75,47.72,47.75,88100.0,29.5637,29.5699,29.5513,29.5699,88100.0
2006-10-31 10:40:00,47.75,47.83,47.74,47.78,83700.0,29.5699,29.6195,29.5637,29.5885,83700.0
2006-10-31 10:45:00,47.79,47.81,47.76,47.78,82100.0,29.5947,29.6071,29.5761,29.5885,82100.0
2006-10-31 10:50:00,47.79,47.91,47.78,47.91,86300.0,29.5947,29.669,29.5885,29.669,86300.0
2006-10-31 10:55:00,47.91,47.92,47.9,47.91,93700.0,29.669,29.6752,29.6628,29.669,93700.0
2006-10-31 11:00:00,47.91,47.92,47.9,47.91,48800.0,29.669,29.6752,29.6628,29.669,48800.0
2006-10-31 11:05:00,47.9,47.92,47.88,47.92,99000.0,29.6628,29.6752,29.6504,29.6752,99000.0
2006-10-31 11:10:00,47.92,47.96,47.92,47.95,127100.0,29.6752,29.7,29.6752,29.6938,127100.0
2006-10-31 11:15:00,47.95,47.97,47.94,47.96,99700.0,29.6938,29.7062,29.6876,29.7,99700.0
2006-10-31 11:20:00,47.96,47.97,47.95,47.96,50000.0,29.7,29.7062,29.6938,29.7,50000.0
2006-10-31 11:25:00,47.96,47.99,47.96,47.99,65300.0,29.7,29.7185,29.7,29.7185,65300.0
2006-10-31 11:30:00,47.99,48.0,47.98,47.99,65700.0,29.7185,29.7247,29.7124,29.7185,65700.0
2006-10-31 11:35:00,47.99,48.02,47.99,48.02,214000.0,29.7185,29.7371,29.7185,29.7371,214000.0
2006-10-31 11:40:00,48.02,48.08,48.02,48.06,91700.0,29.7371,29.7743,29.7371,29.7619,91700.0
2006-10-31 11:45:00,48.07,48.07,47.93,47.93,84300.0,29.7681,29.7681,29.6814,29.6814,84300.0
2006-10-31 11:50:00,47.93,47.94,47.9,47.93,55700.0,29.6814,29.6876,29.6628,29.6814,55700.0
2006-10-31 11:55:00,47.93,47.93,47.9,47.92,58900.0,29.6814,29.6814,29.6628,29.6752,58900.0
2006-10-31 12:00:00,47.92,48.0,47.92,47.95,139800.0,29.6752,29.7247,29.6752,29.6938,139800.0
2006-10-31 12:05:00,47.96,48.0,47.94,47.97,171100.0,29.7,29.7247,29.6876,29.7062,171100.0
2006-10-31 12:10:00,47.98,48.0,47.95,47.97,114200.0,29.7124,29.7247,29.6938,29.7062,114200.0
2006-10-31 12:15:00,47.96,47.99,47.95,47.98,186000.0,29.7,29.7185,29.6938,29.7124,186000.0
2006-10-31 12:20:00,47.97,47.98,47.95,47.96,90200.0,29.7062,29.7124,29.6938,29.7,90200.0
2006-10-31 12:25:00,47.96,48.01,47.96,47.99,69000.0,29.7,29.7309,29.7,29.7185,69000.0
2006-10-31 12:30:00,47.99,48.0,47.95,47.96,62200.0,29.7185,29.7247,29.6938,29.7,62200.0
2006-10-31 12:35:00,47.96,47.96,47.87,47.88,274700.0,29.7,29.7,29.6442,29.6504,274700.0
2006-10-31 12:40:00,47.9,47.97,47.89,47.96,118800.0,29.6628,29.7062,29.6566,29.7,118800.0
2006-10-31 12:45:00,47.95,47.98,47.91,47.93,143900.0,29.6938,29.7124,29.669,29.6814,143900.0
2006-10-31 12:50:00,47.94,47.97,47.87,47.87,209600.0,29.6876,29.7062,29.6442,29.6442,209600.0
2006-10-31 12:55:00,47.86,47.87,47.8,47.8,116200.0,29.638,29.6442,29.6009,29.6009,116200.0
2006-10-31 13:00:00,47.8,47.82,47.75,47.77,89200.0,29.6009,29.6133,29.5699,29.5823,89200.0
2006-10-31 13:05:00,47.77,47.78,47.71,47.72,108000.0,29.5823,29.5885,29.5452,29.5513,108000.0
2006-10-31 13:10:00,47.71,47.73,47.69,47.73,78800.0,29.5452,29.5575,29.5328,29.5575,78800.0
2006-10-31 13:15:00,47.73,47.74,47.68,47.73,67300.0,29.5575,29.5637,29.5266,29.5575,67300.0
2006-10-31 13:20:00,47.73,47.74,47.71,47.72,50300.0,29.5575,29.5637,29.5452,29.5513,50300.0
2006-10-31 13:25:00,47.72,47.72,47.7,47.71,38800.0,29.5513,29.5513,29.539,29.5452,38800.0
2006-10-31 13:30:00,47.71,47.74,47.71,47.72,74800.0,29.5452,29.5637,29.5452,29.5513,74800.0
2006-10-31 13:35:00,47.72,47.75,47.72,47.73,31600.0,29.5513,29.5699,29.5513,29.5575,31600.0
2006-10-31 13:40:00,47.74,47.8,47.74,47.79,68800.0,29.5637,29.6009,29.5637,29.5947,68800.0
2006-10-31 13:45:00,47.79,47.83,47.78,47.79,48600.0,29.5947,29.6195,29.5885,29.5947,48600.0
2006-10-31 13:50:00,47.79,47.82,47.78,47.79,55000.0,29.5947,29.6133,29.5885,29.5947,55000.0
2006-10-31 13:55:00,47.79,47.8,47.75,47.77,53800.0,29.5947,29.6009,29.5699,29.5823,53800.0
2006-10-31 14:00:00,47.76,47.79,47.76,47.78,63700.0,29.5761,29.5947,29.5761,29.5885,63700.0
2006-10-31 14:05:00,47.78,47.78,47.73,47.73,48600.0,29.5885,29.5885,29.5575,29.5575,48600.0
2006-10-31 14:10:00,47.74,47.76,47.73,47.75,72800.0,29.5637,29.5761,29.5575,29.5699,72800.0
2006-10-31 14:15:00,47.75,47.81,47.74,47.8,67000.0,29.5699,29.6071,29.5637,29.6009,67000.0
2006-10-31 14:20:00,47.8,47.85,47.8,47.82,94700.0,29.6009,29.6319,29.6009,29.6133,94700.0
2006-10-31 14:25:00,47.81,47.81,47.73,47.75,134200.0,29.6071,29.6071,29.5575,29.5699,134200.0
2006-10-31 14:30:00,47.76,47.82,47.75,47.82,83400.0,29.5761,29.6133,29.5699,29.6133,83400.0
2006-10-31 14:35:00,47.83,47.83,47.77,47.79,94200.0,29.6195,29.6195,29.5823,29.5947,94200.0
2006-10-31 14:40:00,47.79,47.83,47.77,47.79,92100.0,29.5947,29.6195,29.5823,29.5947,92100.0
2006-10-31 14:45:00,47.78,47.81,47.77,47.79,87300.0,29.5885,29.6071,29.5823,29.5947,87300.0
2006-10-31 14:50:00,47.79,47.83,47.78,47.81,77600.0,29.5947,29.6195,29.5885,29.6071,77600.0
2006-10-31 14:55:00,47.82,47.86,47.81,47.83,94800.0,29.6133,29.638,29.6071,29.6195,94800.0
2006-10-31 15:00:00,47.84,47.87,47.81,47.87,88600.0,29.6257,29.6442,29.6071,29.6442,88600.0
2006-10-31 15:05:00,47.88,47.88,47.83,47.84,85200.0,29.6504,29.6504,29.6195,29.6257,85200.0
2006-10-31 15:10:00,47.83,47.84,47.82,47.84,109800.0,29.6195,29.6257,29.6133,29.6257,109800.0
2006-10-31 15:15:00,47.84,47.85,47.82,47.85,118800.0,29.6257,29.6319,29.6133,29.6319,118800.0
2006-10-31 15:20:00,47.85,47.9,47.85,47.89,126800.0,29.6319,29.6628,29.6319,29.6566,126800.0
2006-10-31 15:25:00,47.89,47.91,47.87,47.87,95000.0,29.6566,29.669,29.6442,29.6442,95000.0
2006-10-31 15:30:00,47.87,47.88,47.83,47.85,126200.0,29.6442,29.6504,29.6195,29.6319,126200.0
2006-10-31 15:35:00,47.85,47.85,47.74,47.74,312900.0,29.6319,29.6319,29.5637,29.5637,312900.0
2006-10-31 15:40:00,47.74,47.75,47.69,47.69,349600.0,29.5637,29.5699,29.5328,29.5328,349600.0
2006-10-31 15:45:00,47.69,47.7,47.57,47.58,457300.0,29.5328,29.539,29.4585,29.4647,457300.0
2006-10-31 15:50:00,47.58,47.58,47.51,47.51,423000.0,29.4647,29.4647,29.4213,29.4213,423000.0
2006-10-31 15:55:00,47.51,47.52,47.43,47.46,849300.0,29.4213,29.4275,29.3718,29.3903,849300.0
2006-11-01 09:30:00,47.75,47.75,47.69,47.74,344200.0,29.5699,29.5699,29.5328,29.5637,344200.0
2006-11-01 09:35:00,47.74,47.79,47.74,47.76,89300.0,29.5637,29.5947,29.5637,29.5761,89300.0
2006-11-01 09:40:00,47.78,47.82,47.75,47.76,131600.0,29.5885,29.6133,29.5699,29.5761,131600.0
2006-11-01 09:45:00,47.77,47.79,47.76,47.77,117800.0,29.5823,29.5947,29.5761,29.5823,117800.0
2006-11-01 09:50:00,47.77,47.78,47.7,47.73,127800.0,29.5823,29.5885,29.539,29.5575,127800.0
2006-11-01 09:55:00,47.72,47.75,47.71,47.71,90900.0,29.5513,29.5699,29.5452,29.5452,90900.0
2006-11-01 10:00:00,47.71,47.71,47.61,47.67,260600.0,29.5452,29.5452,29.4832,29.5204,260600.0
2006-11-01 10:05:00,47.67,47.68,47.57,47.6,168900.0,29.5204,29.5266,29.4585,29.477,168900.0
2006-11-01 10:10:00,47.6,47.64,47.55,47.6,116200.0,29.477,29.5018,29.4461,29.477,116200.0
2006-11-01 10:15:00,47.6,47.6,47.53,47.58,151700.0,29.477,29.477,29.4337,29.4647,151700.0
2006-11-01 10:20:00,47.57,47.61,47.56,47.6,68100.0,29.4585,29.4832,29.4523,29.477,68100.0
2006-11-01 10:25:00,47.6,47.63,47.53,47.58,172900.0,29.477,29.4956,29.4337,29.4647,172900.0
2006-11-01 10:30:00,47.58,47.61,47.5,47.54,123200.0,29.4647,29.4832,29.4151,29.4399,123200.0
2006-11-01 10:35:00,47.54,47.59,47.5,47.54,131800.0,29.4399,29.4708,29.4151,29.4399,131800.0
2006-11-01 10:40:00,47.54,47.6,47.51,47.53,130200.0,29.4399,29.477,29.4213,29.4337,130200.0
2006-11-01 10:45:00,47.54,47.55,47.51,47.53,91700.0,29.4399,29.4461,29.4213,29.4337,91700.0
2006-11-01 10:50:00,47.53,47.57,47.52,47.55,146100.0,29.4337,29.4585,29.4275,29.4461,146100.0
2006-11-01 10:55:00,47.55,47.56,47.53,47.55,51700.0,29.4461,29.4523,29.4337,29.4461,51700.0
2006-11-01 11:00:00,47.55,47.62,47.54,47.59,117000.0,29.4461,29.4894,29.4399,29.4708,117000.0
2006-11-01 11:05:00,47.6,47.62,47.57,47.62,57700.0,29.477,29.4894,29.4585,29.4894,57700.0
2006-11-01 11:10:00,47.63,47.63,47.56,47.56,68800.0,29.4956,29.4956,29.4523,29.4523,68800.0
2006-11-01 11:15:00,47.57,47.59,47.54,47.59,65700.0,29.4585,29.4708,29.4399,29.4708,65700.0
2006-11-01 11:20:00,47.59,47.68,47.58,47.63,109400.0,29.4708,29.5266,29.4647,29.4956,109400.0
2006-11-01 11:25:00,47.64,47.65,47.58,47.62,76800.0,29.5018,29.508,29.4647,29.4894,76800.0
2006-11-01 11:30:00,47.61,47.61,47.54,47.55,53300.0,29.4832,29.4832,29.4399,29.4461,53300.0
2006-11-01 11:35:00,47.54,47.55,47.47,47.51,80000.0,29.4399,29.4461,29.3965,29.4213,80000.0
2006-11-01 11:40:00,47.51,47.53,47.48,47.5,47100.0,29.4213,29.4337,29.4027,29.4151,47100.0
2006-11-01 11:45:00,47.5,47.5,47.46,47.47,64300.0,29.4151,29.4151,29.3903,29.3965,64300.0
2006-11-01 11:50:00,47.46,47.48,47.45,47.46,108700.0,29.3903,29.4027,29.3841,29.3903,108700.0
2006-11-01 11:55:00,47.47,47.47,47.4,47.45,58500.0,29.3965,29.3965,29.3532,29.3841,58500.0
2006-11-01 12:00:00,47.45,47.45,47.4,47.41,51100.0,29.3841,29.3841,29.3532,29.3594,51100.0
2006-11-01 12:05:00,47.41,47.42,47.37,47.37,107800.0,29.3594,29.3656,29.3346,29.3346,107800.0
2006-11-01 12:10:00,47.37,47.43,47.37,47.42,70200.0,29.3346,29.3718,29.3346,29.3656,70200.0
2006-11-01 12:15:00,47.42,47.42,47.35,47.37,65300.0,29.3656,29.3656,29.3222,29.3346,65300.0
2006-11-01 12:20:00,47.36,47.4,47.35,47.35,53900.0,29.3284,29.3532,29.3222,29.3222,53900.0
2006-11-01 12:25:00,47.37,47.37,47.34,47.36,84600.0,29.3346,29.3346,29.316,29.3284,84600.0
2006-11-01 12:30:00,47.35,47.35,47.29,47.32,69400.0,29.3222,29.3222,29.2851,29.3036,69400.0
2006-11-01 12:35:00,47.33,47.36,47.31,47.33,59200.0,29.3098,29.3284,29.2974,29.3098,59200.0
2006-11-01 12:40:00,47.32,47.33,47.3,47.3,52100.0,29.3036,29.3098,29.2913,29.2913,52100.0
2006-11-01 12:45:00,47.3,47.37,47.29,47.3,119200.0,29.2913,29.3346,29.2851,29.2913,119200.0
2006-11-01 12:50:00,47.3,47.34,47.26,47.3,122000.0,29.2913,29.316,29.2665,29.2913,122000.0
2006-11-01 12:55:00,47.29,47.29,47.23,47.26,118400.0,29.2851,29.2851,29.2479,29.2665,118400.0
2006-11-01 13:00:00,47.26,47.29,47.24,47.24,97800.0,29.2665,29.2851,29.2541,29.2541,97800.0
2006-11-01 13:05:00,47.24,47.29,47.22,47.29,76200.0,29.2541,29.2851,29.2417,29.2851,76200.0
2006-11-01 13:10:00,47.28,47.31,47.22,47.23,103200.0,29.2789,29.2974,29.2417,29.2479,103200.0
2006-11-01 13:15:00,47.22,47.26,47.19,47.2,128600.0,29.2417,29.2665,29.2231,29.2293,128600.0
2006-11-01 13:20:00,47.2,47.27,47.2,47.23,77400.0,29.2293,29.2727,29.2293,29.2479,77400.0
2006-11-01 13:25:00,47.24,47.31,47.24,47.29,78800.0,29.2541,29.2974,29.2541,29.2851,78800.0
2006-11-01 13:30:00,47.29,47.31,47.28,47.28,33300.0,29.2851,29.2974,29.2789,29.2789,33300.0
2006-11-01 13:35:00,47.29,47.3,47.26,47.3,63800.0,29.2851,29.2913,29.2665,29.2913,63800.0
2006-11-01 13:40:00,47.29,47.38,47.28,47.34,63700.0,29.2851,29.3408,29.2789,29.316,63700.0
2006-11-01 13:45:00,47.33,47.4,47.33,47.38,111000.0,29.3098,29.3532,29.3098,29.3408,111000.0
2006-11-01 13:50:00,47.39,47.44,47.38,47.44,90500.0,29.347,29.378,29.3408,29.378,90500.0
2006-11-01 13:55:00,47.44,47.44,47.32,47.32,61200.0,29.378,29.378,29.3036,29.3036,61200.0
2006-11-01 14:00:00,47.32,47.36,47.3,47.34,48000.0,29.3036,29.3284,29.2913,29.316,48000.0
2006-11-01 14:05:00,47.34,47.37,47.28,47.35,58900.0,29.316,29.3346,29.2789,29.3222,58900.0
2006-11-01 14:10:00,47.35,47.36,47.26,47.28,50000.0,29.3222,29.3284,29.2665,29.2789,50000.0
2006-11-01 14:15:00,47.28,47.33,47.27,47.29,139100.0,29.2789,29.3098,29.2727,29.2851,139100.0
2006-11-01 14:20:00,47.28,47.35,47.27,47.31,120800.0,29.2789,29.3222,29.2727,29.2974,120800.0
2006-11-01 14:25:00,47.31,47.33,47.27,47.29,84800.0,29.2974,29.3098,29.2727,29.2851,84800.0
2006-11-01 14:30:00,47.29,47.3,47.25,47.27,51200.0,29.2851,29.2913,29.2603,29.2727,51200.0
2006-11-01 14:35:00,47.26,47.26,47.16,47.2,148100.0,29.2665,29.2665,29.2046,29.2293,148100.0
2006-11-01 14:40:00,47.2,47.21,47.13,47.14,102400.0,29.2293,29.2355,29.186,29.1922,102400.0
2006-11-01 14:45:00,47.13,47.13,47.06,47.08,218100.0,29.186,29.186,29.1426,29.155,218100.0
2006-11-01 14:50:00,47.08,47.08,47.01,47.01,199900.0,29.155,29.155,29.1117,29.1117,199900.0
2006-11-01 14:55:00,47.01,47.04,46.97,47.03,291900.0,29.1117,29.1302,29.0869,29.1241,291900.0
2006-11-01 15:00:00,47.01,47.02,46.95,46.95,299100.0,29.1117,29.1179,29.0745,29.0745,299100.0
2006-11-01 15:05:00,46.95,46.95,46.86,46.89,293500.0,29.0745,29.0745,29.0188,29.0374,293500.0
2006-11-01 15:10:00,46.9,46.91,46.83,46.85,319400.0,29.0436,29.0497,29.0002,29.0126,319400.0
2006-11-01 15:15:00,46.85,46.87,46.83,46.84,246000.0,29.0126,29.025,29.0002,29.0064,246000.0
2006-11-01 15:20:00,46.84,47.02,46.78,46.79,344900.0,29.0064,29.1179,28.9692,28.9754,344900.0
2006-11-01 15:25:00,46.8,46.8,46.75,46.75,178700.0,28.9816,28.9816,28.9507,28.9507,178700.0
2006-11-01 15:30:00,46.76,46.78,46.73,46.77,304800.0,28.9569,28.9692,28.9383,28.963,304800.0
2006-11-01 15:35:00,46.77,46.77,46.71,46.74,435700.0,28.963,28.963,28.9259,28.9445,435700.0
2006-11-01 15:40:00,46.75,46.95,46.75,46.92,404700.0,28.9507,29.0745,28.9507,29.0559,404700.0
2006-11-01 15:45:00,46.93,46.96,46.91,46.94,279400.0,29.0621,29.0807,29.0497,29.0683,279400.0
2006-11-01 15:50:00,46.94,46.96,46.93,46.94,354800.0,29.0683,29.0807,29.0621,29.0683,354800.0
2006-11-01 15:55:00,46.93,46.94,46.92,46.92,298000.0,29.0621,29.0683,29.0559,29.0559,298000.0
2006-11-02 09:30:00,46.93,47.08,46.87,46.91,377000.0,29.0621,29.155,29.025,29.0497,377000.0
2006-11-02 09:35:00,46.9,46.94,46.83,46.93,213200.0,29.0436,29.0683,29.0002,29.0621,213200.0
2006-11-02 09:40:00,46.93,46.96,46.89,46.89,142000.0,29.0621,29.0807,29.0374,29.0374,142000.0
2006-11-02 09:45:00,46.9,46.91,46.82,46.82,75900.0,29.0436,29.0497,28.994,28.994,75900.0
2006-11-02 09:50:00,46.82,46.82,46.69,46.71,257800.0,28.994,28.994,28.9135,28.9259,257800.0
2006-11-02 09:55:00,46.71,46.75,46.7,46.73,196700.0,28.9259,28.9507,28.9197,28.9383,196700.0
2006-11-02 10:00:00,46.72,46.86,46.71,46.83,230300.0,28.9321,29.0188,28.9259,29.0002,230300.0
2006-11-02 10:05:00,46.83,46.9,46.8,46.9,122100.0,29.0002,29.0436,28.9816,29.0436,122100.0
2006-11-02 10:10:00,46.89,46.89,46.85,46.87,94200.0,29.0374,29.0374,29.0126,29.025,94200.0
2006-11-02 10:15:00,46.87,46.9,46.86,46.87,77100.0,29.025,29.0436,29.0188,29.025,77100.0
2006-11-02 10:20:00,46.88,46.92,46.87,46.9,109100.0,29.0312,29.0559,29.025,29.0436,109100.0
2006-11-02 10:25:00,46.89,46.9,46.88,46.89,46600.0,29.0374,29.0436,29.0312,29.0374,46600.0
2006-11-02 10:30:00,46.9,46.93,46.88,46.91,129900.0,29.0436,29.0621,29.0312,29.0497,129900.0
2006-11-02 10:35:00,46.91,46.99,46.91,46.97,80300.0,29.0497,29.0993,29.0497,29.0869,80300.0
2006-11-02 10:40:00,46.97,46.97,46.86,46.86,66800.0,29.0869,29.0869,29.0188,29.0188,66800.0
2006-11-02 10:45:00,46.86,46.88,46.85,46.87,87700.0,29.0188,29.0312,29.0126,29.025,87700.0
2006-11-02 10:50:00,46.88,46.93,46.88,46.9,99000.0,29.0312,29.0621,29.0312,29.0436,99000.0
2006-11-02 10:55:00,46.91,46.97,46.9,46.95,57000.0,29.0497,29.0869,29.0436,29.0745,57000.0
2006-11-02 11:00:00,46.96,47.0,46.95,46.96,94600.0,29.0807,29.1055,29.0745,29.0807,94600.0
2006-11-02 11:05:00,46.97,46.99,46.95,46.95,58300.0,29.0869,29.0993,29.0745,29.0745,58300.0
2006-11-02 11:10:00,46.95,46.99,46.95,46.96,64100.0,29.0745,29.0993,29.0745,29.0807,64100.0
2006-11-02 11:15:00,46.96,47.04,46.95,47.04,102600.0,29.0807,29.1302,29.0745,29.1302,102600.0
2006-11-02 11:20:00,47.04,47.08,47.02,47.03,85400.0,29.1302,29.155,29.1179,29.1241,85400.0
2006-11-02 11:25:00,47.03,47.04,47.0,47.01,114100.0,29.1241,29.1302,29.1055,29.1117,114100.0
2006-11-02 11:30:00,47.02,47.03,46.99,46.99,57300.0,29.1179,29.1241,29.0993,29.0993,57300.0
2006-11-02 11:35:00,46.99,46.99,46.98,46.98,59800.0,29.0993,29.0993,29.0931,29.0931,59800.0
2006-11-02 11:40:00,46.98,47.0,46.98,47.0,72900.0,29.0931,29.1055,29.0931,29.1055,72900.0
2006-11-02 11:45:00,46.99,47.0,46.99,46.99,34100.0,29.0993,29.1055,29.0993,29.0993,34100.0
2006-11-02 11:50:00,46.99,47.0,46.91,46.92,105400.0,29.0993,29.1055,29.0497,29.0559,105400.0
2006-11-02 11:55:00,46.91,46.92,46.88,46.91,74300.0,29.0497,29.0559,29.0312,29.0497,74300.0
2006-11-02 12:00:00,46.9,46.95,46.9,46.94,42700.0,29.0436,29.0745,29.0436,29.0683,42700.0
2006-11-02 12:05:00,46.95,46.95,46.91,46.95,40500.0,29.0745,29.0745,29.0497,29.0745,40500.0
2006-11-02 12:10:00,46.95,46.96,46.94,46.94,35500.0,29.0745,29.0807,29.0683,29.0683,35500.0
2006-11-02 12:15:00,46.95,46.98,46.95,46.96,36200.0,29.0745,29.0931,29.0745,29.0807,36200.0
2006-11-02 12:20:00,46.94,46.95,46.93,46.94,16600.0,29.0683,29.0745,29.0621,29.0683,16600.0
2006-11-02 12:25:00,46.94,46.94,46.92,46.94,42900.0,29.0683,29.0683,29.0559,29.0683,42900.0
2006-11-02 12:30:00,46.93,46.95,46.93,46.93,24100.0,29.0621,29.0745,29.0621,29.0621,24100.0
2006-11-02 12:35:00,46.93,46.94,46.92,46.92,22000.0,29.0621,29.0683,29.0559,29.0559,22000.0
2006-11-02 12:40:00,46.92,46.92,46.85,46.85,71200.0,29.0559,29.0559,29.0126,29.0126,71200.0
2006-11-02 12:45:00,46.85,46.86,46.82,46.85,63500.0,29.0126,29.0188,28.994,29.0126,63500.0
2006-11-02 12:50:00,46.85,46.87,46.84,46.84,39800.0,29.0126,29.025,29.0064,29.0064,39800.0
2006-11-02 12:55:00,46.84,46.85,46.83,46.83,37800.0,29.0064,29.0126,29.0002,29.0002,37800.0
2006-11-02 13:00:00,46.83,46.85,46.82,46.82,65700.0,29.0002,29.0126,28.994,28.994,65700.0
2006-11-02 13:05:00,46.82,46.83,46.8,46.81,50300.0,28.994,29.0002,28.9816,28.9878,50300.0
2006-11-02 13:10:00,46.81,46.82,46.79,46.8,35700.0,28.9878,28.994,28.9754,28.9816,35700.0
2006-11-02 13:15:00,46.8,46.83,46.79,46.83,28900.0,28.9816,29.0002,28.9754,29.0002,28900.0
2006-11-02 13:20:00,46.82,46.84,46.8,46.8,45600.0,28.994,29.0064,28.9816,28.9816,45600.0
2006-11-02 13:25:00,46.81,46.83,46.8,46.81,42600.0,28.9878,29.0002,28.9816,28.9878,42600.0
2006-11-02 13:30:00,46.81,46.81,46.78,46.8,43800.0,28.9878,28.9878,28.9692,28.9816,43800.0
2006-11-02 13:35:00,46.8,46.81,46.78,46.81,83500.0,28.9816,28.9878,28.9692,28.9878,83500.0
2006-11-02 13:40:00,46.81,46.86,46.81,46.84,73900.0,28.9878,29.0188,28.9878,29.0064,73900.0
2006-11-02 13:45:00,46.83,46.84,46.8,46.83,91500.0,29.0002,29.0064,28.9816,29.0002,91500.0
2006-11-02 13:50:00,46.83,46.86,46.81,46.84,29800.0,29.0002,29.0188,28.9878,29.0064,29800.0
2006-11-02 13:55:00,46.85,46.87,46.82,46.84,58400.0,29.0126,29.025,28.994,29.0064,58400.0
2006-11-02 14:00:00,46.84,46.86,46.83,46.84,38700.0,29.0064,29.0188,29.0002,29.0064,38700.0
2006-11-02 14:05:00,46.83,46.84,46.82,46.82,29900.0,29.0002,29.0064,28.994,28.994,29900.0
2006-11-02 14:10:00,46.83,46.83,46.78,46.8,130200.0,29.0002,29.0002,28.9692,28.9816,130200.0
2006-11-02 14:15:00,46.81,46.86,46.81,46.84,95000.0,28.9878,29.0188,28.9878,29.0064,95000.0
2006-11-02 14:20:00,46.83,46.85,46.81,46.82,42300.0,29.0002,29.0126,28.9878,28.994,42300.0
2006-11-02 14:25:00,46.81,46.85,46.8,46.84,74900.0,28.9878,29.0126,28.9816,29.0064,74900.0
2006-11-02 14:30:00,46.83,46.89,46.83,46.88,44200.0,29.0002,29.0374,29.0002,29.0312,44200.0
2006-11-02 14:35:00,46.88,46.89,46.82,46.83,47500.0,29.0312,29.0374,28.994,29.0002,47500.0
2006-11-02 14:40:00,46.84,46.86,46.82,46.84,32800.0,29.0064,29.0188,28.994,29.0064,32800.0
2006-11-02 14:45:00,46.85,46.85,46.83,46.83,27600.0,29.0126,29.0126,29.0002,29.0002,27600.0
2006-11-02 14:50:00,46.84,46.84,46.81,46.81,52500.0,29.0064,29.0064,28.9878,28.9878,52500.0
2006-11-02 14:55:00,46.82,46.86,46.8,46.8,64100.0,28.994,29.0188,28.9816,28.9816,64100.0
2006-11-02 15:00:00,46.8,46.84,46.79,46.84,68400.0,28.9816,29.0064,28.9754,29.0064,68400.0
2006-11-02 15:05:00,46.84,46.84,46.8,46.8,48300.0,29.0064,29.0064,28.9816,28.9816,48300.0
2006-11-02 15:10:00,46.81,46.84,46.79,46.84,99000.0,28.9878,29.0064,28.9754,29.0064,99000.0
2006-11-02 15:15:00,46.83,46.83,46.81,46.83,73500.0,29.0002,29.0002,28.9878,29.0002,73500.0
2006-11-02 15:20:00,46.83,46.86,46.83,46.85,51200.0,29.0002,29.0188,29.0002,29.0126,51200.0
2006-11-02 15:25:00,46.85,46.85,46.83,46.85,79300.0,29.0126,29.0126,29.0002,29.0126,79300.0
2006-11-02 15:30:00,46.85,46.87,46.84,46.87,99900.0,29.0126,29.025,29.0064,29.025,99900.0
2006-11-02 15:35:00,46.86,46.87,46.85,46.85,85900.0,29.0188,29.025,29.0126,29.0126,85900.0
2006-11-02 15:40:00,46.86,46.91,46.85,46.89,104200.0,29.0188,29.0497,29.0126,29.0374,104200.0
2006-11-02 15:45:00,46.89,46.92,46.89,46.91,106600.0,29.0374,29.0559,29.0374,29.0497,106600.0
2006-11-02 15:50:00,46.9,46.92,46.86,46.89,150800.0,29.0436,29.0559,29.0188,29.0374,150800.0
2006-11-02 15:55:00,46.89,46.89,46.85,46.88,119300.0,29.0374,29.0374,29.0126,29.0312,119300.0
2006-11-03 09:30:00,47.15,47.25,47.11,47.23,230900.0,29.1984,29.2603,29.1736,29.2479,230900.0
2006-11-03 09:35:00,47.22,47.22,47.12,47.12,84800.0,29.2417,29.2417,29.1798,29.1798,84800.0
2006-11-03 09:40:00,47.13,47.15,47.06,47.15,164500.0,29.186,29.1984,29.1426,29.1984,164500.0
2006-11-03 09:45:00,47.14,47.15,46.97,46.97,194400.0,29.1922,29.1984,29.0869,29.0869,194400.0
2006-11-03 09:50:00,46.97,46.98,46.93,46.93,96000.0,29.0869,29.0931,29.0621,29.0621,96000.0
2006-11-03 09:55:00,46.92,46.99,46.9,46.99,252600.0,29.0559,29.0993,29.0436,29.0993,252600.0
2006-11-03 10:00:00,46.99,47.05,46.98,47.04,267100.0,29.0993,29.1364,29.0931,29.1302,267100.0
2006-11-03 10:05:00,47.05,47.05,46.92,46.94,132400.0,29.1364,29.1364,29.0559,29.0683,132400.0
2006-11-03 10:10:00,46.94,47.09,46.94,47.06,135900.0,29.0683,29.1612,29.0683,29.1426,135900.0
2006-11-03 10:15:00,47.06,47.13,47.06,47.11,116300.0,29.1426,29.186,29.1426,29.1736,116300.0
2006-11-03 10:20:00,47.11,47.2,47.11,47.18,119400.0,29.1736,29.2293,29.1736,29.2169,119400.0
2006-11-03 10:25:00,47.18,47.18,47.05,47.06,67200.0,29.2169,29.2169,29.1364,29.1426,67200.0
2006-11-03 10:30:00,47.06,47.09,47.0,47.01,62600.0,29.1426,29.1612,29.1055,29.1117,62600.0
2006-11-03 10:35:00,47.02,47.06,46.99,46.99,59100.0,29.1179,29.1426,29.0993,29.0993,59100.0
2006-11-03 10:40:00,47.0,47.02,46.96,46.99,47400.0,29.1055,29.1179,29.0807,29.0993,47400.0
2006-11-03 10:45:00,47.0,47.04,46.98,47.01,56500.0,29.1055,29.1302,29.0931,29.1117,56500.0
2006-11-03 10:50:00,47.01,47.06,47.0,47.04,55500.0,29.1117,29.1426,29.1055,29.1302,55500.0
2006-11-03 10:55:00,47.05,47.07,47.03,47.03,71900.0,29.1364,29.1488,29.1241,29.1241,71900.0
2006-11-03 11:00:00,47.03,47.08,47.03,47.06,93600.0,29.1241,29.155,29.1241,29.1426,93600.0
2006-11-03 11:05:00,47.05,47.06,46.96,46.96,124400.0,29.1364,29.1426,29.0807,29.0807,124400.0
2006-11-03 11:10:00,46.97,47.0,46.94,46.94,84200.0,29.0869,29.1055,29.0683,29.0683,84200.0
2006-11-03 11:15:00,46.94,46.95,46.86,46.86,75900.0,29.0683,29.0745,29.0188,29.0188,75900.0
2006-11-03 11:20:00,46.87,46.87,46.78,46.78,101700.0,29.025,29.025,28.9692,28.9692,101700.0
2006-11-03 11:25:00,46.78,46.83,46.78,46.78,55100.0,28.9692,29.0002,28.9692,28.9692,55100.0
2006-11-03 11:30:00,46.78,46.78,46.73,46.77,71400.0,28.9692,28.9692,28.9383,28.963,71400.0
2006-11-03 11:35:00,46.76,46.79,46.73,46.79,165000.0,28.9569,28.9754,28.9383,28.9754,165000.0
2006-11-03 11:40:00,46.78,46.78,46.7,46.7,104400.0,28.9692,28.9692,28.9197,28.9197,104400.0
2006-11-03 11:45:00,46.69,46.71,46.61,46.68,147400.0,28.9135,28.9259,28.864,28.9073,147400.0
2006-11-03 11:50:00,46.67,46.74,46.66,46.68,82000.0,28.9011,28.9445,28.8949,28.9073,82000.0
2006-11-03 11:55:00,46.7,46.7,46.62,46.63,80800.0,28.9197,28.9197,28.8702,28.8763,80800.0
2006-11-03 12:00:00,46.63,46.71,46.62,46.69,89000.0,28.8763,28.9259,28.8702,28.9135,89000.0
2006-11-03 12:05:00,46.69,46.71,46.67,46.67,37800.0,28.9135,28.9259,28.9011,28.9011,37800.0
2006-11-03 12:10:00,46.67,46.7,46.64,46.64,48400.0,28.9011,28.9197,28.8825,28.8825,48400.0
2006-11-03 12:15:00,46.64,46.64,46.6,46.61,80200.0,28.8825,28.8825,28.8578,28.864,80200.0
2006-11-03 12:20:00,46.61,46.66,46.59,46.66,110600.0,28.864,28.8949,28.8516,28.8949,110600.0
2006-11-03 12:25:00,46.66,46.69,46.64,46.65,62700.0,28.8949,28.9135,28.8825,28.8887,62700.0
2006-11-03 12:30:00,46.66,46.66,46.55,46.56,158800.0,28.8949,28.8949,28.8268,28.833,158800.0
2006-11-03 12:35:00,46.55,46.58,46.5,46.58,174700.0,28.8268,28.8454,28.7958,28.8454,174700.0
2006-11-03 12:40:00,46.57,46.64,46.57,46.64,85700.0,28.8392,28.8825,28.8392,28.8825,85700.0
2006-11-03 12:45:00,46.64,46.65,46.55,46.55,52400.0,28.8825,28.8887,28.8268,28.8268,52400.0
2006-11-03 12:50:00,46.54,46.58,46.52,46.53,62200.0,28.8206,28.8454,28.8082,28.8144,62200.0
2006-11-03 12:55:00,46.52,46.58,46.5,46.55,68300.0,28.8082,28.8454,28.7958,28.8268,68300.0
2006-11-03 13:00:00,46.54,46.55,46.5,46.52,72300.0,28.8206,28.8268,28.7958,28.8082,72300.0
2006-11-03 13:05:00,46.52,46.61,46.52,46.6,41400.0,28.8082,28.864,28.8082,28.8578,41400.0
2006-11-03 13:10:00,46.6,46.62,46.57,46.62,30000.0,28.8578,28.8702,28.8392,28.8702,30000.0
2006-11-03 13:15:00,46.62,46.65,46.62,46.63,42100.0,28.8702,28.8887,28.8702,28.8763,42100.0
2006-11-03 13:20:00,46.63,46.72,46.62,46.72,48200.0,28.8763,28.9321,28.8702,28.9321,48200.0
2006-11-03 13:25:00,46.72,46.74,46.68,46.68,66100.0,28.9321,28.9445,28.9073,28.9073,66100.0
2006-11-03 13:30:00,46.69,46.72,46.67,46.7,41100.0,28.9135,28.9321,28.9011,28.9197,41100.0
2006-11-03 13:35:00,46.7,46.7,46.65,46.67,63300.0,28.9197,28.9197,28.8887,28.9011,63300.0
2006-11-03 13:40:00,46.68,46.68,46.61,46.61,39600.0,28.9073,28.9073,28.864,28.864,39600.0
2006-11-03 13:45:00,46.61,46.65,46.61,46.63,29700.0,28.864,28.8887,28.864,28.8763,29700.0
2006-11-03 13:50:00,46.63,46.63,46.6,46.61,30200.0,28.8763,28.8763,28.8578,28.864,30200.0
2006-11-03 13:55:00,46.61,46.63,46.6,46.61,23200.0,28.864,28.8763,28.8578,28.864,23200.0
2006-11-03 14:00:00,46.61,46.61,46.58,46.59,84400.0,28.864,28.864,28.8454,28.8516,84400.0
2006-11-03 14:05:00,46.59,46.64,46.58,46.64,68400.0,28.8516,28.8825,28.8454,28.8825,68400.0
2006-11-03 14:10:00,46.64,46.64,46.62,46.64,53800.0,28.8825,28.8825,28.8702,28.8825,53800.0
2006-11-03 14:15:00,46.63,46.71,46.63,46.7,55500.0,28.8763,28.9259,28.8763,28.9197,55500.0
2006-11-03 14:20:00,46.69,46.76,46.67,46.76,56700.0,28.9135,28.9569,28.9011,28.9569,56700.0
2006-11-03 14:25:00,46.77,46.85,46.74,46.84,121400.0,28.963,29.0126,28.9445,29.0064,121400.0
2006-11-03 14:30:00,46.84,46.88,46.83,46.88,77500.0,29.0064,29.0312,29.0002,29.0312,77500.0
2006-11-03 14:35:00,46.88,46.92,46.87,46.91,83000.0,29.0312,29.0559,29.025,29.0497,83000.0
2006-11-03 14:40:00,46.92,46.93,46.85,46.86,91200.0,29.0559,29.0621,29.0126,29.0188,91200.0
2006-11-03 14:45:00,46.85,46.91,46.84,46.9,73200.0,29.0126,29.0497,29.0064,29.0436,73200.0
2006-11-03 14:50:00,46.88,46.93,46.88,46.9,53700.0,29.0312,29.0621,29.0312,29.0436,53700.0
2006-11-03 14:55:00,46.89,46.9,46.85,46.86,79500.0,29.0374,29.0436,29.0126,29.0188,79500.0
2006-11-03 15:00:00,46.85,46.85,46.78,46.79,68900.0,29.0126,29.0126,28.9692,28.9754,68900.0
2006-11-03 15:05:00,46.79,46.84,46.74,46.84,109700.0,28.9754,29.0064,28.9445,29.0064,109700.0
2006-11-03 15:10:00,46.84,46.84,46.79,46.83,170700.0,29.0064,29.0064,28.9754,29.0002,170700.0
2006-11-03 15:15:00,46.83,46.87,46.81,46.86,70200.0,29.0002,29.025,28.9878,29.0188,70200.0
2006-11-03 15:20:00,46.86,46.87,46.84,46.84,193800.0,29.0188,29.025,29.0064,29.0064,193800.0
2006-11-03 15:25:00,46.84,46.86,46.82,46.83,164000.0,29.0064,29.0188,28.994,29.0002,164000.0
2006-11-03 15:30:00,46.83,46.93,46.83,46.92,82600.0,29.0002,29.0621,29.0002,29.0559,82600.0
2006-11-03 15:35:00,46.92,46.97,46.91,46.93,166700.0,29.0559,29.0869,29.0497,29.0621,166700.0
2006-11-03 15:40:00,46.93,46.93,46.87,46.9,238100.0,29.0621,29.0621,29.025,29.0436,238100.0
2006-11-03 15:45:00,46.89,46.94,46.87,46.89,164700.0,29.0374,29.0683,29.025,29.0374,164700.0
2006-11-03 15:50:00,46.89,46.94,46.87,46.91,201500.0,29.0374,29.0683,29.025,29.0497,201500.0
2006-11-03 15:55:00,46.91,46.92,46.87,46.9,192000.0,29.0497,29.0559,29.025,29.0436,192000.0
2006-11-06 09:30:00,47.18,47.24,47.05,47.17,239800.0,29.2169,29.2541,29.1364,29.2108,239800.0
2006-11-06 09:35:00,47.17,47.19,47.08,47.09,170600.0,29.2108,29.2231,29.155,29.1612,170600.0
2006-11-06 09:40:00,47.1,47.11,47.08,47.1,96000.0,29.1674,29.1736,29.155,29.1674,96000.0
2006-11-06 09:45:00,47.1,47.17,47.09,47.11,136400.0,29.1674,29.2108,29.1612,29.1736,136400.0
2006-11-06 09:50:00,47.11,47.13,47.1,47.13,79800.0,29.1736,29.186,29.1674,29.186,79800.0
2006-11-06 09:55:00,47.13,47.24,47.13,47.21,90000.0,29.186,29.2541,29.186,29.2355,90000.0
2006-11-06 10:00:00,47.22,47.28,47.2,47.26,177000.0,29.2417,29.2789,29.2293,29.2665,177000.0
2006-11-06 10:05:00,47.26,47.37,47.26,47.34,162800.0,29.2665,29.3346,29.2665,29.316,162800.0
2006-11-06 10:10:00,47.33,47.34,47.28,47.32,144000.0,29.3098,29.316,29.2789,29.3036,144000.0
2006-11-06 10:15:00,47.3,47.31,47.24,47.28,60600.0,29.2913,29.2974,29.2541,29.2789,60600.0
2006-11-06 10:20:00,47.28,47.3,47.25,47.3,117900.0,29.2789,29.2913,29.2603,29.2913,117900.0
2006-11-06 10:25:00,47.3,47.37,47.3,47.35,107800.0,29.2913,29.3346,29.2913,29.3222,107800.0
2006-11-06 10:30:00,47.35,47.36,47.32,47.32,62300.0,29.3222,29.3284,29.3036,29.3036,62300.0
2006-11-06 10:35:00,47.33,47.43,47.33,47.4,113700.0,29.3098,29.3718,29.3098,29.3532,113700.0
2006-11-06 10:40:00,47.39,47.45,47.38,47.44,108800.0,29.347,29.3841,29.3408,29.378,108800.0
2006-11-06 10:45:00,47.43,47.47,47.41,47.46,106000.0,29.3718,29.3965,29.3594,29.3903,106000.0
2006-11-06 10:50:00,47.47,47.48,47.42,47.46,107800.0,29.3965,29.4027,29.3656,29.3903,107800.0
2006-11-06 10:55:00,47.46,47.48,47.43,47.45,85700.0,29.3903,29.4027,29.3718,29.3841,85700.0
2006-11-06 11:00:00,47.45,47.5,47.45,47.48,72500.0,29.3841,29.4151,29.3841,29.4027,72500.0
2006-11-06 11:05:00,47.48,47.48,47.45,47.47,84900.0,29.4027,29.4027,29.3841,29.3965,84900.0
2006-11-06 11:10:00,47.46,47.49,47.46,47.47,83200.0,29.3903,29.4089,29.3903,29.3965,83200.0
2006-11-06 11:15:00,47.47,47.52,47.47,47.48,95400.0,29.3965,29.4275,29.3965,29.4027,95400.0
2006-11-06 11:20:00,47.49,47.5,47.46,47.5,61400.0,29.4089,29.4151,29.3903,29.4151,61400.0
2006-11-06 11:25:00,47.49,47.5,47.48,47.5,96400.0,29.4089,29.4151,29.4027,29.4151,96400.0
2006-11-06 11:30:00,47.5,47.53,47.49,47.5,60100.0,29.4151,29.4337,29.4089,29.4151,60100.0
2006-11-06 11:35:00,47.49,47.54,47.49,47.53,52800.0,29.4089,29.4399,29.4089,29.4337,52800.0
2006-11-06 11:40:00,47.54,47.59,47.52,47.57,78600.0,29.4399,29.4708,29.4275,29.4585,78600.0
2006-11-06 11:45:00,47.58,47.65,47.57,47.65,173000.0,29.4647,29.508,29.4585,29.508,173000.0
2006-11-06 11:50:00,47.64,47.65,47.61,47.61,64000.0,29.5018,29.508,29.4832,29.4832,64000.0
2006-11-06 11:55:00,47.61,47.67,47.61,47.67,141400.0,29.4832,29.5204,29.4832,29.5204,141400.0
2006-11-06 12:00:00,47.67,47.71,47.66,47.7,79700.0,29.5204,29.5452,29.5142,29.539,79700.0
2006-11-06 12:05:00,47.7,47.7,47.65,47.65,102200.0,29.539,29.539,29.508,29.508,102200.0
2006-11-06 12:10:00,47.65,47.68,47.65,47.65,79600.0,29.508,29.5266,29.508,29.508,79600.0
2006-11-06 12:15:00,47.65,47.65,47.55,47.58,73800.0,29.508,29.508,29.4461,29.4647,73800.0
2006-11-06 12:20:00,47.58,47.58,47.53,47.53,59800.0,29.4647,29.4647,29.4337,29.4337,59800.0
2006-11-06 12:25:00,47.55,47.56,47.53,47.53,45700.0,29.4461,29.4523,29.4337,29.4337,45700.0
2006-11-06 12:30:00,47.53,47.55,47.46,47.54,98900.0,29.4337,29.4461,29.3903,29.4399,98900.0
2006-11-06 12:35:00,47.54,47.62,47.52,47.52,43700.0,29.4399,29.4894,29.4275,29.4275,43700.0
2006-11-06 12:40:00,47.52,47.56,47.48,47.55,100600.0,29.4275,29.4523,29.4027,29.4461,100600.0
2006-11-06 12:45:00,47.54,47.55,47.52,47.54,39000.0,29.4399,29.4461,29.4275,29.4399,39000.0
2006-11-06 12:50:00,47.55,47.6,47.52,47.55,111900.0,29.4461,29.477,29.4275,29.4461,111900.0
2006-11-06 12:55:00,47.56,47.58,47.54,47.57,42800.0,29.4523,29.4647,29.4399,29.4585,42800.0
2006-11-06 13:00:00,47.57,47.57,47.55,47.56,25800.0,29.4585,29.4585,29.4461,29.4523,25800.0
2006-11-06 13:05:00,47.57,47.65,47.57,47.64,66000.0,29.4585,29.508,29.4585,29.5018,66000.0
2006-11-06 13:10:00,47.64,47.64,47.57,47.6,69300.0,29.5018,29.5018,29.4585,29.477,69300.0
2006-11-06 13:15:00,47.61,47.67,47.6,47.63,108700.0,29.4832,29.5204,29.477,29.4956,108700.0
2006-11-06 13:20:00,47.63,47.63,47.58,47.6,46700.0,29.4956,29.4956,29.4647,29.477,46700.0
2006-11-06 13:25:00,47.59,47.6,47.55,47.57,48100.0,29.4708,29.477,29.4461,29.4585,48100.0
2006-11-06 13:30:00,47.57,47.58,47.56,47.58,42700.0,29.4585,29.4647,29.4523,29.4647,42700.0
2006-11-06 13:35:00,47.57,47.61,47.5,47.54,141700.0,29.4585,29.4832,29.4151,29.4399,141700.0
2006-11-06 13:40:00,47.54,47.54,47.47,47.47,88000.0,29.4399,29.4399,29.3965,29.3965,88000.0
2006-11-06 13:45:00,47.47,47.5,47.46,47.47,87600.0,29.3965,29.4151,29.3903,29.3965,87600.0
2006-11-06 13:50:00,47.47,47.47,47.42,47.42,60800.0,29.3965,29.3965,29.3656,29.3656,60800.0
2006-11-06 13:55:00,47.42,47.47,47.41,47.47,94100.0,29.3656,29.3965,29.3594,29.3965,94100.0
2006-11-06 14:00:00,47.47,47.53,47.46,47.51,93000.0,29.3965,29.4337,29.3903,29.4213,93000.0
2006-11-06 14:05:00,47.52,47.52,47.49,47.5,32600.0,29.4275,29.4275,29.4089,29.4151,32600.0
2006-11-06 14:10:00,47.49,47.51,47.46,47.48,37700.0,29.4089,29.4213,29.3903,29.4027,37700.0
2006-11-06 14:15:00,47.51,47.55,47.49,47.52,36400.0,29.4213,29.4461,29.4089,29.4275,36400.0
2006-11-06 14:20:00,47.52,47.53,47.5,47.51,36300.0,29.4275,29.4337,29.4151,29.4213,36300.0
2006-11-06 14:25:00,47.52,47.61,47.51,47.61,106200.0,29.4275,29.4832,29.4213,29.4832,106200.0
2006-11-06 14:30:00,47.61,47.62,47.59,47.6,52400.0,29.4832,29.4894,29.4708,29.477,52400.0
2006-11-06 14:35:00,47.61,47.61,47.6,47.6,32100.0,29.4832,29.4832,29.477,29.477,32100.0
2006-11-06 14:40:00,47.61,47.64,47.6,47.62,86400.0,29.4832,29.5018,29.477,29.4894,86400.0
2006-11-06 14:45:00,47.63,47.64,47.61,47.62,121000.0,29.4956,29.5018,29.4832,29.4894,121000.0
2006-11-06 14:50:00,47.62,47.63,47.58,47.58,55200.0,29.4894,29.4956,29.4647,29.4647,55200.0
2006-11-06 14:55:00,47.58,47.59,47.55,47.56,74400.0,29.4647,29.4708,29.4461,29.4523,74400.0
2006-11-06 15:00:00,47.56,47.59,47.54,47.59,94200.0,29.4523,29.4708,29.4399,29.4708,94200.0
2006-11-06 15:05:00,47.59,47.67,47.59,47.66,141500.0,29.4708,29.5204,29.4708,29.5142,141500.0
2006-11-06 15:10:00,47.67,47.71,47.66,47.7,180200.0,29.5204,29.5452,29.5142,29.539,180200.0
2006-11-06 15:15:00,47.7,47.72,47.69,47.7,121500.0,29.539,29.5513,29.5328,29.539,121500.0
2006-11-06 15:20:00,47.7,47.71,47.67,47.68,211900.0,29.539,29.5452,29.5204,29.5266,211900.0
2006-11-06 15:25:00,47.68,47.72,47.67,47.68,126400.0,29.5266,29.5513,29.5204,29.5266,126400.0
2006-11-06 15:30:00,47.69,47.71,47.66,47.67,122600.0,29.5328,29.5452,29.5142,29.5204,122600.0
2006-11-06 15:35:00,47.67,47.7,47.65,47.67,296900.0,29.5204,29.539,29.508,29.5204,296900.0
2006-11-06 15:40:00,47.67,47.68,47.65,47.68,297500.0,29.5204,29.5266,29.508,29.5266,297500.0
2006-11-06 15:45:00,47.67,47.69,47.64,47.65,231800.0,29.5204,29.5328,29.5018,29.508,231800.0
2006-11-06 15:50:00,47.64,47.65,47.58,47.59,258100.0,29.5018,29.508,29.4647,29.4708,258100.0
2006-11-06 15:55:00,47.58,47.65,47.58,47.62,302000.0,29.4647,29.508,29.4647,29.4894,302000.0
2006-11-07 09:30:00,47.5,47.63,47.5,47.52,393700.0,29.4151,29.4956,29.4151,29.4275,393700.0
2006-11-07 09:35:00,47.51,47.59,47.5,47.55,116000.0,29.4213,29.4708,29.4151,29.4461,116000.0
2006-11-07 09:40:00,47.55,47.83,47.54,47.81,222900.0,29.4461,29.6195,29.4399,29.6071,222900.0
2006-11-07 09:45:00,47.84,47.85,47.74,47.75,236200.0,29.6257,29.6319,29.5637,29.5699,236200.0
2006-11-07 09:50:00,47.75,47.83,47.73,47.79,189200.0,29.5699,29.6195,29.5575,29.5947,189200.0
2006-11-07 09:55:00,47.79,47.85,47.77,47.83,121100.0,29.5947,29.6319,29.5823,29.6195,121100.0
2006-11-07 10:00:00,47.84,47.96,47.84,47.93,186300.0,29.6257,29.7,29.6257,29.6814,186300.0
2006-11-07 10:05:00,47.93,47.97,47.87,47.96,165800.0,29.6814,29.7062,29.6442,29.7,165800.0
2006-11-07 10:10:00,47.97,48.0,47.95,47.99,207000.0,29.7062,29.7247,29.6938,29.7185,207000.0
2006-11-07 10:15:00,47.98,48.0,47.95,47.98,205600.0,29.7124,29.7247,29.6938,29.7124,205600.0
2006-11-07 10:20:00,47.98,47.99,47.91,47.91,108800.0,29.7124,29.7185,29.669,29.669,108800.0
2006-11-07 10:25:00,47.9,47.91,47.81,47.81,92700.0,29.6628,29.669,29.6071,29.6071,92700.0
2006-11-07 10:30:00,47.81,47.87,47.81,47.86,170600.0,29.6071,29.6442,29.6071,29.638,170600.0
2006-11-07 10:35:00,47.85,47.86,47.75,47.75,118900.0,29.6319,29.638,29.5699,29.5699,118900.0
2006-11-07 10:40:00,47.75,47.8,47.71,47.74,118900.0,29.5699,29.6009,29.5452,29.5637,118900.0
2006-11-07 10:45:00,47.74,47.78,47.73,47.78,79300.0,29.5637,29.5885,29.5575,29.5885,79300.0
2006-11-07 10:50:00,47.78,47.78,47.74,47.76,117000.0,29.5885,29.5885,29.5637,29.5761,117000.0
2006-11-07 10:55:00,47.76,47.79,47.74,47.76,80300.0,29.5761,29.5947,29.5637,29.5761,80300.0
2006-11-07 11:00:00,47.76,47.83,47.75,47.81,58100.0,29.5761,29.6195,29.5699,29.6071,58100.0
2006-11-07 11:05:00,47.81,47.81,47.74,47.78,76300.0,29.6071,29.6071,29.5637,29.5885,76300.0
2006-11-07 11:10:00,47.79,47.79,47.76,47.76,55800.0,29.5947,29.5947,29.5761,29.5761,55800.0
2006-11-07 11:15:00,47.76,47.77,47.73,47.73,59900.0,29.5761,29.5823,29.5575,29.5575,59900.0
2006-11-07 11:20:00,47.73,47.76,47.72,47.74,46700.0,29.5575,29.5761,29.5513,29.5637,46700.0
2006-11-07 11:25:00,47.73,47.8,47.71,47.79,81300.0,29.5575,29.6009,29.5452,29.5947,81300.0
2006-11-07 11:30:00,47.8,47.81,47.78,47.8,71500.0,29.6009,29.6071,29.5885,29.6009,71500.0
2006-11-07 11:35:00,47.8,47.81,47.75,47.76,66600.0,29.6009,29.6071,29.5699,29.5761,66600.0
2006-11-07 11:40:00,47.75,47.76,47.66,47.68,100200.0,29.5699,29.5761,29.5142,29.5266,100200.0
2006-11-07 11:45:00,47.69,47.74,47.66,47.66,64900.0,29.5328,29.5637,29.5142,29.5142,64900.0
2006-11-07 11:50:00,47.66,47.68,47.63,47.66,68100.0,29.5142,29.5266,29.4956,29.5142,68100.0
2006-11-07 11:55:00,47.67,47.7,47.65,47.67,56100.0,29.5204,29.539,29.508,29.5204,56100.0
2006-11-07 12:00:00,47.66,47.69,47.63,47.69,101400.0,29.5142,29.5328,29.4956,29.5328,101400.0
2006-11-07 12:05:00,47.69,47.72,47.68,47.71,41500.0,29.5328,29.5513,29.5266,29.5452,41500.0
2006-11-07 12:10:00,47.71,47.71,47.65,47.66,50100.0,29.5452,29.5452,29.508,29.5142,50100.0
2006-11-07 12:15:00,47.66,47.73,47.64,47.65,99700.0,29.5142,29.5575,29.5018,29.508,99700.0
2006-11-07 12:20:00,47.65,47.73,47.65,47.71,38300.0,29.508,29.5575,29.508,29.5452,38300.0
2006-11-07 12:25:00,47.71,47.72,47.68,47.68,38100.0,29.5452,29.5513,29.5266,29.5266,38100.0
2006-11-07 12:30:00,47.68,47.71,47.66,47.69,60900.0,29.5266,29.5452,29.5142,29.5328,60900.0
2006-11-07 12:35:00,47.69,47.69,47.66,47.66,31200.0,29.5328,29.5328,29.5142,29.5142,31200.0
2006-11-07 12:40:00,47.66,47.67,47.63,47.66,83500.0,29.5142,29.5204,29.4956,29.5142,83500.0
2006-11-07 12:45:00,47.65,47.68,47.65,47.66,65000.0,29.508,29.5266,29.508,29.5142,65000.0
2006-11-07 12:50:00,47.66,47.7,47.65,47.67,66300.0,29.5142,29.539,29.508,29.5204,66300.0
2006-11-07 12:55:00,47.67,47.69,47.65,47.65,66100.0,29.5204,29.5328,29.508,29.508,66100.0
2006-11-07 13:00:00,47.65,47.67,47.63,47.64,58600.0,29.508,29.5204,29.4956,29.5018,58600.0
2006-11-07 13:05:00,47.63,47.65,47.61,47.62,76300.0,29.4956,29.508,29.4832,29.4894,76300.0
2006-11-07 13:10:00,47.62,47.62,47.59,47.61,40600.0,29.4894,29.4894,29.4708,29.4832,40600.0
2006-11-07 13:15:00,47.61,47.64,47.6,47.63,32400.0,29.4832,29.5018,29.477,29.4956,32400.0
2006-11-07 13:20:00,47.64,47.66,47.63,47.64,31600.0,29.5018,29.5142,29.4956,29.5018,31600.0
2006-11-07 13:25:00,47.64,47.65,47.6,47.65,66400.0,29.5018,29.508,29.477,29.508,66400.0
2006-11-07 13:30:00,47.65,47.74,47.65,47.73,64600.0,29.508,29.5637,29.508,29.5575,64600.0
2006-11-07 13:35:00,47.73,47.74,47.65,47.65,56200.0,29.5575,29.5637,29.508,29.508,56200.0
2006-11-07 13:40:00,47.65,47.7,47.65,47.66,59800.0,29.508,29.539,29.508,29.5142,59800.0
2006-11-07 13:45:00,47.66,47.66,47.59,47.59,52100.0,29.5142,29.5142,29.4708,29.4708,52100.0
2006-11-07 13:50:00,47.6,47.65,47.59,47.65,31500.0,29.477,29.508,29.4708,29.508,31500.0
2006-11-07 13:55:00,47.65,47.67,47.6,47.61,67300.0,29.508,29.5204,29.477,29.4832,67300.0
2006-11-07 14:00:00,47.62,47.62,47.55,47.57,69500.0,29.4894,29.4894,29.4461,29.4585,69500.0
2006-11-07 14:05:00,47.57,47.66,47.57,47.66,100200.0,29.4585,29.5142,29.4585,29.5142,100200.0
2006-11-07 14:10:00,47.66,47.66,47.61,47.62,47300.0,29.5142,29.5142,29.4832,29.4894,47300.0
2006-11-07 14:15:00,47.62,47.63,47.61,47.63,66800.0,29.4894,29.4956,29.4832,29.4956,66800.0
2006-11-07 14:20:00,47.62,47.63,47.61,47.62,91000.0,29.4894,29.4956,29.4832,29.4894,91000.0
2006-11-07 14:25:00,47.62,47.63,47.52,47.52,118100.0,29.4894,29.4956,29.4275,29.4275,118100.0
2006-11-07 14:30:00,47.53,47.53,47.5,47.51,91100.0,29.4337,29.4337,29.4151,29.4213,91100.0
2006-11-07 14:35:00,47.5,47.55,47.5,47.51,113800.0,29.4151,29.4461,29.4151,29.4213,113800.0
2006-11-07 14:40:00,47.51,47.56,47.51,47.54,56900.0,29.4213,29.4523,29.4213,29.4399,56900.0
2006-11-07 14:45:00,47.54,47.6,47.54,47.56,76700.0,29.4399,29.477,29.4399,29.4523,76700.0
2006-11-07 14:50:00,47.56,47.61,47.55,47.6,65200.0,29.4523,29.4832,29.4461,29.477,65200.0
2006-11-07 14:55:00,47.6,47.61,47.58,47.59,66000.0,29.477,29.4832,29.4647,29.4708,66000.0
2006-11-07 15:00:00,47.59,47.64,47.59,47.62,72900.0,29.4708,29.5018,29.4708,29.4894,72900.0
2006-11-07 15:05:00,47.61,47.61,47.58,47.59,47200.0,29.4832,29.4832,29.4647,29.4708,47200.0
2006-11-07 15:10:00,47.59,47.59,47.53,47.53,154000.0,29.4708,29.4708,29.4337,29.4337,154000.0
2006-11-07 15:15:00,47.53,47.54,47.52,47.52,75300.0,29.4337,29.4399,29.4275,29.4275,75300.0
2006-11-07 15:20:00,47.53,47.53,47.5,47.53,132400.0,29.4337,29.4337,29.4151,29.4337,132400.0
2006-11-07 15:25:00,47.53,47.57,47.53,47.56,134300.0,29.4337,29.4585,29.4337,29.4523,134300.0
2006-11-07 15:30:00,47.56,47.64,47.55,47.63,139300.0,29.4523,29.5018,29.4461,29.4956,139300.0
2006-11-07 15:35:00,47.64,47.67,47.64,47.67,129500.0,29.5018,29.5204,29.5018,29.5204,129500.0
2006-11-07 15:40:00,47.66,47.67,47.6,47.6,144300.0,29.5142,29.5204,29.477,29.477,144300.0
2006-11-07 15:45:00,47.6,47.63,47.52,47.53,139800.0,29.477,29.4956,29.4275,29.4337,139800.0
2006-11-07 15:50:00,47.52,47.55,47.51,47.54,94500.0,29.4275,29.4461,29.4213,29.4399,94500.0
2006-11-07 15:55:00,47.53,47.53,47.47,47.49,295300.0,29.4337,29.4337,29.3965,29.4089,295300.0
2006-11-08 09:30:00,47.49,47.5,47.33,47.45,221200.0,29.4089,29.4151,29.3098,29.3841,221200.0
2006-11-08 09:35:00,47.46,47.49,47.32,47.35,172900.0,29.3903,29.4089,29.3036,29.3222,172900.0
2006-11-08 09:40:00,47.35,47.47,47.35,47.47,154000.0,29.3222,29.3965,29.3222,29.3965,154000.0
2006-11-08 09:45:00,47.46,47.46,47.4,47.43,125400.0,29.3903,29.3903,29.3532,29.3718,125400.0
2006-11-08 09:50:00,47.43,47.44,47.4,47.41,150200.0,29.3718,29.378,29.3532,29.3594,150200.0
2006-11-08 09:55:00,47.42,47.43,47.36,47.41,115900.0,29.3656,29.3718,29.3284,29.3594,115900.0
2006-11-08 10:00:00,47.41,47.42,47.38,47.38,103600.0,29.3594,29.3656,29.3408,29.3408,103600.0
2006-11-08 10:05:00,47.38,47.41,47.35,47.35,104300.0,29.3408,29.3594,29.3222,29.3222,104300.0
2006-11-08 10:10:00,47.35,47.36,47.33,47.36,56300.0,29.3222,29.3284,29.3098,29.3284,56300.0
2006-11-08 10:15:00,47.36,47.38,47.34,47.36,79000.0,29.3284,29.3408,29.316,29.3284,79000.0
2006-11-08 10:20:00,47.36,47.37,47.3,47.3,75600.0,29.3284,29.3346,29.2913,29.2913,75600.0
2006-11-08 10:25:00,47.3,47.32,47.26,47.28,104800.0,29.2913,29.3036,29.2665,29.2789,104800.0
2006-11-08 10:30:00,47.28,47.28,47.2,47.22,107600.0,29.2789,29.2789,29.2293,29.2417,107600.0
2006-11-08 10:35:00,47.23,47.36,47.21,47.34,129300.0,29.2479,29.3284,29.2355,29.316,129300.0
2006-11-08 10:40:00,47.34,47.35,47.33,47.33,76600.0,29.316,29.3222,29.3098,29.3098,76600.0
2006-11-08 10:45:00,47.34,47.48,47.33,47.46,127000.0,29.316,29.4027,29.3098,29.3903,127000.0
2006-11-08 10:50:00,47.45,47.49,47.45,47.49,97700.0,29.3841,29.4089,29.3841,29.4089,97700.0
2006-11-08 10:55:00,47.5,47.53,47.45,47.45,114300.0,29.4151,29.4337,29.3841,29.3841,114300.0
2006-11-08 11:00:00,47.45,47.5,47.45,47.49,105200.0,29.3841,29.4151,29.3841,29.4089,105200.0
2006-11-08 11:05:00,47.49,47.49,47.41,47.46,79900.0,29.4089,29.4089,29.3594,29.3903,79900.0
2006-11-08 11:10:00,47.46,47.48,47.43,47.44,57000.0,29.3903,29.4027,29.3718,29.378,57000.0
2006-11-08 11:15:00,47.45,47.47,47.41,47.45,74200.0,29.3841,29.3965,29.3594,29.3841,74200.0
2006-11-08 11:20:00,47.44,47.47,47.44,47.47,108700.0,29.378,29.3965,29.378,29.3965,108700.0
2006-11-08 11:25:00,47.47,47.48,47.46,47.46,30600.0,29.3965,29.4027,29.3903,29.3903,30600.0
2006-11-08 11:30:00,47.47,47.47,47.42,47.47,92800.0,29.3965,29.3965,29.3656,29.3965,92800.0
2006-11-08 11:35:00,47.47,47.53,47.45,47.52,49500.0,29.3965,29.4337,29.3841,29.4275,49500.0
2006-11-08 11:40:00,47.52,47.54,47.5,47.51,56700.0,29.4275,29.4399,29.4151,29.4213,56700.0
2006-11-08 11:45:00,47.51,47.51,47.48,47.5,53500.0,29.4213,29.4213,29.4027,29.4151,53500.0
2006-11-08 11:50:00,47.5,47.51,47.48,47.49,26900.0,29.4151,29.4213,29.4027,29.4089,26900.0
2006-11-08 11:55:00,47.49,47.53,47.49,47.5,54100.0,29.4089,29.4337,29.4089,29.4151,54100.0
2006-11-08 12:00:00,47.5,47.51,47.5,47.5,22000.0,29.4151,29.4213,29.4151,29.4151,22000.0
2006-11-08 12:05:00,47.51,47.54,47.5,47.5,48600.0,29.4213,29.4399,29.4151,29.4151,48600.0
2006-11-08 12:10:00,47.51,47.53,47.47,47.47,114200.0,29.4213,29.4337,29.3965,29.3965,114200.0
2006-11-08 12:15:00,47.47,47.5,47.46,47.48,64200.0,29.3965,29.4151,29.3903,29.4027,64200.0
2006-11-08 12:20:00,47.49,47.5,47.47,47.47,30200.0,29.4089,29.4151,29.3965,29.3965,30200.0
2006-11-08 12:25:00,47.47,47.5,47.45,47.45,56800.0,29.3965,29.4151,29.3841,29.3841,56800.0
2006-11-08 12:30:00,47.46,47.48,47.45,47.46,35800.0,29.3903,29.4027,29.3841,29.3903,35800.0
2006-11-08 12:35:00,47.46,47.47,47.45,47.45,28100.0,29.3903,29.3965,29.3841,29.3841,28100.0
2006-11-08 12:40:00,47.45,47.46,47.45,47.46,14300.0,29.3841,29.3903,29.3841,29.3903,14300.0
2006-11-08 12:45:00,47.46,47.55,47.45,47.55,69500.0,29.3903,29.4461,29.3841,29.4461,69500.0
2006-11-08 12:50:00,47.55,47.62,47.55,47.62,139700.0,29.4461,29.4894,29.4461,29.4894,139700.0
2006-11-08 12:55:00,47.62,47.65,47.58,47.6,123800.0,29.4894,29.508,29.4647,29.477,123800.0
2006-11-08 13:00:00,47.59,47.62,47.55,47.57,85500.0,29.4708,29.4894,29.4461,29.4585,85500.0
2006-11-08 13:05:00,47.55,47.56,47.46,47.48,103600.0,29.4461,29.4523,29.3903,29.4027,103600.0
2006-11-08 13:10:00,47.47,47.53,47.47,47.51,45100.0,29.3965,29.4337,29.3965,29.4213,45100.0
2006-11-08 13:15:00,47.5,47.53,47.49,47.5,55900.0,29.4151,29.4337,29.4089,29.4151,55900.0
2006-11-08 13:20:00,47.5,47.51,47.49,47.51,117700.0,29.4151,29.4213,29.4089,29.4213,117700.0
2006-11-08 13:25:00,47.51,47.52,47.48,47.49,121700.0,29.4213,29.4275,29.4027,29.4089,121700.0
2006-11-08 13:30:00,47.49,47.53,47.49,47.52,62500.0,29.4089,29.4337,29.4089,29.4275,62500.0
2006-11-08 13:35:00,47.52,47.55,47.51,47.52,66900.0,29.4275,29.4461,29.4213,29.4275,66900.0
2006-11-08 13:40:00,47.52,47.57,47.52,47.56,81100.0,29.4275,29.4585,29.4275,29.4523,81100.0
2006-11-08 13:45:00,47.56,47.62,47.54,47.62,59800.0,29.4523,29.4894,29.4399,29.4894,59800.0
2006-11-08 13:50:00,47.62,47.67,47.59,47.64,87200.0,29.4894,29.5204,29.4708,29.5018,87200.0
2006-11-08 13:55:00,47.64,47.68,47.63,47.64,64900.0,29.5018,29.5266,29.4956,29.5018,64900.0
2006-11-08 14:00:00,47.64,47.65,47.56,47.57,85000.0,29.5018,29.508,29.4523,29.4585,85000.0
2006-11-08 14:05:00,47.58,47.64,47.56,47.62,51600.0,29.4647,29.5018,29.4523,29.4894,51600.0
2006-11-08 14:10:00,47.62,47.74,47.62,47.74,105100.0,29.4894,29.5637,29.4894,29.5637,105100.0
2006-11-08 14:15:00,47.74,47.77,47.73,47.76,70500.0,29.5637,29.5823,29.5575,29.5761,70500.0
2006-11-08 14:20:00,47.76,47.8,47.76,47.78,68700.0,29.5761,29.6009,29.5761,29.5885,68700.0
2006-11-08 14:25:00,47.79,47.86,47.79,47.82,100100.0,29.5947,29.638,29.5947,29.6133,100100.0
2006-11-08 14:30:00,47.82,47.9,47.81,47.89,134000.0,29.6133,29.6628,29.6071,29.6566,134000.0
2006-11-08 14:35:00,47.89,47.9,47.79,47.79,69200.0,29.6566,29.6628,29.5947,29.5947,69200.0
2006-11-08 14:40:00,47.79,47.82,47.74,47.74,92000.0,29.5947,29.6133,29.5637,29.5637,92000.0
2006-11-08 14:45:00,47.75,47.75,47.7,47.72,94400.0,29.5699,29.5699,29.539,29.5513,94400.0
2006-11-08 14:50:00,47.73,47.75,47.67,47.69,127400.0,29.5575,29.5699,29.5204,29.5328,127400.0
2006-11-08 14:55:00,47.69,47.7,47.67,47.68,219900.0,29.5328,29.539,29.5204,29.5266,219900.0
2006-11-08 15:00:00,47.68,47.69,47.65,47.66,83100.0,29.5266,29.5328,29.508,29.5142,83100.0
2006-11-08 15:05:00,47.65,47.67,47.63,47.65,140500.0,29.508,29.5204,29.4956,29.508,140500.0
2006-11-08 15:10:00,47.66,47.66,47.6,47.6,81100.0,29.5142,29.5142,29.477,29.477,81100.0
2006-11-08 15:15:00,47.61,47.61,47.6,47.6,99800.0,29.4832,29.4832,29.477,29.477,99800.0
2006-11-08 15:20:00,47.6,47.61,47.57,47.58,93400.0,29.477,29.4832,29.4585,29.4647,93400.0
2006-11-08 15:25:00,47.58,47.6,47.56,47.56,82400.0,29.4647,29.477,29.4523,29.4523,82400.0
2006-11-08 15:30:00,47.57,47.62,47.56,47.59,117600.0,29.4585,29.4894,29.4523,29.4708,117600.0
2006-11-08 15:35:00,47.58,47.59,47.54,47.56,152700.0,29.4647,29.4708,29.4399,29.4523,152700.0
2006-11-08 15:40:00,47.57,47.57,47.47,47.49,138700.0,29.4585,29.4585,29.3965,29.4089,138700.0
2006-11-08 15:45:00,47.49,47.57,47.48,47.54,134600.0,29.4089,29.4585,29.4027,29.4399,134600.0
2006-11-08 15:50:00,47.54,47.58,47.5,47.57,150600.0,29.4399,29.4647,29.4151,29.4585,150600.0
2006-11-08 15:55:00,47.58,47.64,47.56,47.63,271400.0,29.4647,29.5018,29.4523,29.4956,271400.0
2006-11-09 09:30:00,47.65,47.75,47.47,47.48,193600.0,29.508,29.5699,29.3965,29.4027,193600.0
2006-11-09 09:35:00,47.48,47.58,47.47,47.58,102600.0,29.4027,29.4647,29.3965,29.4647,102600.0
2006-11-09 09:40:00,47.58,47.59,47.48,47.54,119800.0,29.4647,29.4708,29.4027,29.4399,119800.0
2006-11-09 09:45:00,47.53,47.54,47.48,47.49,141100.0,29.4337,29.4399,29.4027,29.4089,141100.0
2006-11-09 09:50:00,47.49,47.52,47.39,47.41,110700.0,29.4089,29.4275,29.347,29.3594,110700.0
2006-11-09 09:55:00,47.41,47.48,47.41,47.47,61500.0,29.3594,29.4027,29.3594,29.3965,61500.0
2006-11-09 10:00:00,47.47,47.48,47.35,47.4,146600.0,29.3965,29.4027,29.3222,29.3532,146600.0
2006-11-09 10:05:00,47.4,47.41,47.36,47.38,92900.0,29.3532,29.3594,29.3284,29.3408,92900.0
2006-11-09 10:10:00,47.38,47.4,47.32,47.38,149300.0,29.3408,29.3532,29.3036,29.3408,149300.0
2006-11-09 10:15:00,47.38,47.4,47.37,47.37,62900.0,29.3408,29.3532,29.3346,29.3346,62900.0
2006-11-09 10:20:00,47.37,47.4,47.35,47.37,86500.0,29.3346,29.3532,29.3222,29.3346,86500.0
2006-11-09 10:25:00,47.38,47.38,47.32,47.32,43500.0,29.3408,29.3408,29.3036,29.3036,43500.0
2006-11-09 10:30:00,47.32,47.35,47.28,47.29,73500.0,29.3036,29.3222,29.2789,29.2851,73500.0
2006-11-09 10:35:00,47.29,47.36,47.27,47.36,87900.0,29.2851,29.3284,29.2727,29.3284,87900.0
2006-11-09 10:40:00,47.36,47.45,47.36,47.4,98300.0,29.3284,29.3841,29.3284,29.3532,98300.0
2006-11-09 10:45:00,47.41,47.41,47.34,47.37,63500.0,29.3594,29.3594,29.316,29.3346,63500.0
2006-11-09 10:50:00,47.37,47.39,47.35,47.38,54600.0,29.3346,29.347,29.3222,29.3408,54600.0
2006-11-09 10:55:00,47.39,47.51,47.38,47.51,69500.0,29.347,29.4213,29.3408,29.4213,69500.0
2006-11-09 11:00:00,47.51,47.52,47.46,47.48,92700.0,29.4213,29.4275,29.3903,29.4027,92700.0
2006-11-09 11:05:00,47.48,47.57,47.48,47.57,69400.0,29.4027,29.4585,29.4027,29.4585,69400.0
2006-11-09 11:10:00,47.57,47.6,47.54,47.6,65400.0,29.4585,29.477,29.4399,29.477,65400.0
2006-11-09 11:15:00,47.6,47.6,47.48,47.48,51000.0,29.477,29.477,29.4027,29.4027,51000.0
2006-11-09 11:20:00,47.48,47.5,47.44,47.48,45700.0,29.4027,29.4151,29.378,29.4027,45700.0
2006-11-09 11:25:00,47.48,47.52,47.47,47.48,34700.0,29.4027,29.4275,29.3965,29.4027,34700.0
2006-11-09 11:30:00,47.48,47.58,47.47,47.55,70600.0,29.4027,29.4647,29.3965,29.4461,70600.0
2006-11-09 11:35:00,47.55,47.58,47.51,47.52,51900.0,29.4461,29.4647,29.4213,29.4275,51900.0
2006-11-09 11:40:00,47.52,47.54,47.43,47.43,73800.0,29.4275,29.4399,29.3718,29.3718,73800.0
2006-11-09 11:45:00,47.44,47.51,47.43,47.47,38900.0,29.378,29.4213,29.3718,29.3965,38900.0
2006-11-09 11:50:00,47.47,47.53,47.46,47.5,39500.0,29.3965,29.4337,29.3903,29.4151,39500.0
2006-11-09 11:55:00,47.5,47.55,47.49,47.54,50400.0,29.4151,29.4461,29.4089,29.4399,50400.0
2006-11-09 12:00:00,47.55,47.57,47.54,47.56,54400.0,29.4461,29.4585,29.4399,29.4523,54400.0
2006-11-09 12:05:00,47.57,47.57,47.54,47.54,29400.0,29.4585,29.4585,29.4399,29.4399,29400.0
2006-11-09 12:10:00,47.54,47.54,47.47,47.53,76400.0,29.4399,29.4399,29.3965,29.4337,76400.0
2006-11-09 12:15:00,47.52,47.56,47.5,47.56,26600.0,29.4275,29.4523,29.4151,29.4523,26600.0
2006-11-09 12:20:00,47.56,47.61,47.55,47.59,38300.0,29.4523,29.4832,29.4461,29.4708,38300.0
2006-11-09 12:25:00,47.6,47.62,47.52,47.6,54500.0,29.477,29.4894,29.4275,29.477,54500.0
2006-11-09 12:30:00,47.6,47.62,47.56,47.61,51200.0,29.477,29.4894,29.4523,29.4832,51200.0
2006-11-09 12:35:00,47.61,47.62,47.55,47.61,41000.0,29.4832,29.4894,29.4461,29.4832,41000.0
2006-11-09 12:40:00,47.61,47.62,47.56,47.58,22800.0,29.4832,29.4894,29.4523,29.4647,22800.0
2006-11-09 12:45:00,47.58,47.59,47.56,47.57,24700.0,29.4647,29.4708,29.4523,29.4585,24700.0
2006-11-09 12:50:00,47.57,47.58,47.56,47.58,26000.0,29.4585,29.4647,29.4523,29.4647,26000.0
2006-11-09 12:55:00,47.58,47.63,47.57,47.62,31400.0,29.4647,29.4956,29.4585,29.4894,31400.0
2006-11-09 13:00:00,47.62,47.62,47.51,47.55,39400.0,29.4894,29.4894,29.4213,29.4461,39400.0
2006-11-09 13:05:00,47.56,47.56,47.5,47.5,35700.0,29.4523,29.4523,29.4151,29.4151,35700.0
2006-11-09 13:10:00,47.5,47.51,47.47,47.47,33300.0,29.4151,29.4213,29.3965,29.3965,33300.0
2006-11-09 13:15:00,47.47,47.48,47.45,47.46,64200.0,29.3965,29.4027,29.3841,29.3903,64200.0
2006-11-09 13:20:00,47.46,47.48,47.46,47.46,51100.0,29.3903,29.4027,29.3903,29.3903,51100.0
2006-11-09 13:25:00,47.46,47.47,47.43,47.44,73300.0,29.3903,29.3965,29.3718,29.378,73300.0
2006-11-09 13:30:00,47.45,47.45,47.42,47.44,78400.0,29.3841,29.3841,29.3656,29.378,78400.0
2006-11-09 13:35:00,47.44,47.5,47.43,47.5,55800.0,29.378,29.4151,29.3718,29.4151,55800.0
2006-11-09 13:40:00,47.49,47.5,47.46,47.49,42400.0,29.4089,29.4151,29.3903,29.4089,42400.0
2006-11-09 13:45:00,47.49,47.49,47.48,47.49,28400.0,29.4089,29.4089,29.4027,29.4089,28400.0
2006-11-09 13:50:00,47.49,47.49,47.44,47.47,89000.0,29.4089,29.4089,29.378,29.3965,89000.0
2006-11-09 13:55:00,47.47,47.5,47.47,47.5,34500.0,29.3965,29.4151,29.3965,29.4151,34500.0
2006-11-09 14:00:00,47.5,47.51,47.46,47.51,55900.0,29.4151,29.4213,29.3903,29.4213,55900.0
2006-11-09 14:05:00,47.52,47.55,47.48,47.5,72100.0,29.4275,29.4461,29.4027,29.4151,72100.0
2006-11-09 14:10:00,47.5,47.54,47.45,47.46,52800.0,29.4151,29.4399,29.3841,29.3903,52800.0
2006-11-09 14:15:00,47.46,47.5,47.44,47.47,70400.0,29.3903,29.4151,29.378,29.3965,70400.0
2006-11-09 14:20:00,47.47,47.51,47.46,47.48,55600.0,29.3965,29.4213,29.3903,29.4027,55600.0
2006-11-09 14:25:00,47.48,47.49,47.45,47.48,41000.0,29.4027,29.4089,29.3841,29.4027,41000.0
2006-11-09 14:30:00,47.48,47.5,47.44,47.47,70400.0,29.4027,29.4151,29.378,29.3965,70400.0
2006-11-09 14:35:00,47.47,47.47,47.41,47.42,43000.0,29.3965,29.3965,29.3594,29.3656,43000.0
2006-11-09 14:40:00,47.42,47.42,47.36,47.37,52300.0,29.3656,29.3656,29.3284,29.3346,52300.0
2006-11-09 14:45:00,47.36,47.39,47.35,47.38,48300.0,29.3284,29.347,29.3222,29.3408,48300.0
2006-11-09 14:50:00,47.37,47.38,47.35,47.35,83600.0,29.3346,29.3408,29.3222,29.3222,83600.0
2006-11-09 14:55:00,47.36,47.41,47.35,47.4,110300.0,29.3284,29.3594,29.3222,29.3532,110300.0
2006-11-09 15:00:00,47.39,47.39,47.26,47.27,144400.0,29.347,29.347,29.2665,29.2727,144400.0
2006-11-09 15:05:00,47.27,47.34,47.26,47.29,112600.0,29.2727,29.316,29.2665,29.2851,112600.0
2006-11-09 15:10:00,47.29,47.33,47.21,47.24,158000.0,29.2851,29.3098,29.2355,29.2541,158000.0
2006-11-09 15:15:00,47.24,47.3,47.21,47.29,105300.0,29.2541,29.2913,29.2355,29.2851,105300.0
2006-11-09 15:20:00,47.3,47.34,47.27,47.27,132500.0,29.2913,29.316,29.2727,29.2727,132500.0
2006-11-09 15:25:00,47.28,47.32,47.24,47.31,98300.0,29.2789,29.3036,29.2541,29.2974,98300.0
2006-11-09 15:30:00,47.3,47.35,47.26,47.27,104000.0,29.2913,29.3222,29.2665,29.2727,104000.0
2006-11-09 15:35:00,47.27,47.27,47.26,47.26,107900.0,29.2727,29.2727,29.2665,29.2665,107900.0
2006-11-09 15:40:00,47.26,47.27,47.22,47.22,143700.0,29.2665,29.2727,29.2417,29.2417,143700.0
2006-11-09 15:45:00,47.22,47.23,47.18,47.19,163900.0,29.2417,29.2479,29.2169,29.2231,163900.0
2006-11-09 15:50:00,47.2,47.28,47.19,47.27,313600.0,29.2293,29.2789,29.2231,29.2727,313600.0
2006-11-09 15:55:00,47.26,47.29,47.24,47.27,381100.0,29.2665,29.2851,29.2541,29.2727,381100.0
2006-11-10 09:30:00,47.45,47.49,47.38,47.4,230700.0,29.3841,29.4089,29.3408,29.3532,230700.0
2006-11-10 09:35:00,47.4,47.45,47.36,47.39,96200.0,29.3532,29.3841,29.3284,29.347,96200.0
2006-11-10 09:40:00,47.38,47.4,47.33,47.37,110500.0,29.3408,29.3532,29.3098,29.3346,110500.0
2006-11-10 09:45:00,47.36,47.37,47.31,47.34,53500.0,29.3284,29.3346,29.2974,29.316,53500.0
2006-11-10 09:50:00,47.34,47.39,47.31,47.32,222600.0,29.316,29.347,29.2974,29.3036,222600.0
2006-11-10 09:55:00,47.32,47.39,47.32,47.39,98000.0,29.3036,29.347,29.3036,29.347,98000.0
2006-11-10 10:00:00,47.4,47.44,47.37,47.4,81300.0,29.3532,29.378,29.3346,29.3532,81300.0
2006-11-10 10:05:00,47.41,47.43,47.36,47.39,45500.0,29.3594,29.3718,29.3284,29.347,45500.0
2006-11-10 10:10:00,47.4,47.41,47.35,47.37,50200.0,29.3532,29.3594,29.3222,29.3346,50200.0
2006-11-10 10:15:00,47.37,47.44,47.37,47.44,67900.0,29.3346,29.378,29.3346,29.378,67900.0
2006-11-10 10:20:00,47.43,47.44,47.35,47.41,85600.0,29.3718,29.378,29.3222,29.3594,85600.0
2006-11-10 10:25:00,47.39,47.43,47.35,47.35,58700.0,29.347,29.3718,29.3222,29.3222,58700.0
2006-11-10 10:30:00,47.35,47.39,47.33,47.37,47200.0,29.3222,29.347,29.3098,29.3346,47200.0
2006-11-10 10:35:00,47.37,47.4,47.37,47.39,92200.0,29.3346,29.3532,29.3346,29.347,92200.0
2006-11-10 10:40:00,47.39,47.47,47.39,47.46,108400.0,29.347,29.3965,29.347,29.3903,108400.0
2006-11-10 10:45:00,47.46,47.48,47.44,47.45,54200.0,29.3903,29.4027,29.378,29.3841,54200.0
2006-11-10 10:50:00,47.45,47.47,47.45,47.46,29700.0,29.3841,29.3965,29.3841,29.3903,29700.0
2006-11-10 10:55:00,47.45,47.48,47.44,47.47,73500.0,29.3841,29.4027,29.378,29.3965,73500.0
2006-11-10 11:00:00,47.46,47.46,47.31,47.41,113300.0,29.3903,29.3903,29.2974,29.3594,113300.0
2006-11-10 11:05:00,47.41,47.48,47.38,47.46,47800.0,29.3594,29.4027,29.3408,29.3903,47800.0
2006-11-10 11:10:00,47.45,47.48,47.43,47.48,75200.0,29.3841,29.4027,29.3718,29.4027,75200.0
2006-11-10 11:15:00,47.47,47.48,47.44,47.48,46900.0,29.3965,29.4027,29.378,29.4027,46900.0
2006-11-10 11:20:00,47.48,47.48,47.45,47.48,44900.0,29.4027,29.4027,29.3841,29.4027,44900.0
2006-11-10 11:25:00,47.48,47.48,47.47,47.47,52700.0,29.4027,29.4027,29.3965,29.3965,52700.0
2006-11-10 11:30:00,47.47,47.48,47.46,47.48,41700.0,29.3965,29.4027,29.3903,29.4027,41700.0
2006-11-10 11:35:00,47.48,47.49,47.47,47.48,267500.0,29.4027,29.4089,29.3965,29.4027,267500.0
2006-11-10 11:40:00,47.48,47.5,47.47,47.5,150800.0,29.4027,29.4151,29.3965,29.4151,150800.0
2006-11-10 11:45:00,47.5,47.5,47.44,47.45,46000.0,29.4151,29.4151,29.378,29.3841,46000.0
2006-11-10 11:50:00,47.44,47.48,47.43,47.45,47300.0,29.378,29.4027,29.3718,29.3841,47300.0
2006-11-10 11:55:00,47.46,47.48,47.44,47.47,51700.0,29.3903,29.4027,29.378,29.3965,51700.0
2006-11-10 12:00:00,47.47,47.48,47.46,47.47,16900.0,29.3965,29.4027,29.3903,29.3965,16900.0
2006-11-10 12:05:00,47.47,47.48,47.45,47.45,21900.0,29.3965,29.4027,29.3841,29.3841,21900.0
2006-11-10 12:10:00,47.45,47.47,47.43,47.44,13300.0,29.3841,29.3965,29.3718,29.378,13300.0
2006-11-10 12:15:00,47.44,47.45,47.42,47.44,43100.0,29.378,29.3841,29.3656,29.378,43100.0
2006-11-10 12:20:00,47.44,47.44,47.41,47.41,20900.0,29.378,29.378,29.3594,29.3594,20900.0
2006-11-10 12:25:00,47.41,47.44,47.4,47.42,33200.0,29.3594,29.378,29.3532,29.3656,33200.0
2006-11-10 12:30:00,47.42,47.44,47.41,47.44,25300.0,29.3656,29.378,29.3594,29.378,25300.0
2006-11-10 12:35:00,47.44,47.45,47.42,47.44,47600.0,29.378,29.3841,29.3656,29.378,47600.0
2006-11-10 12:40:00,47.44,47.45,47.41,47.41,28900.0,29.378,29.3841,29.3594,29.3594,28900.0
2006-11-10 12:45:00,47.42,47.46,47.41,47.42,127600.0,29.3656,29.3903,29.3594,29.3656,127600.0
2006-11-10 12:50:00,47.43,47.48,47.43,47.44,25400.0,29.3718,29.4027,29.3718,29.378,25400.0
2006-11-10 12:55:00,47.45,47.46,47.41,47.43,53700.0,29.3841,29.3903,29.3594,29.3718,53700.0
2006-11-10 13:00:00,47.44,47.47,47.43,47.43,52200.0,29.378,29.3965,29.3718,29.3718,52200.0
2006-11-10 13:05:00,47.43,47.44,47.43,47.43,10200.0,29.3718,29.378,29.3718,29.3718,10200.0
2006-11-10 13:10:00,47.44,47.44,47.43,47.44,47800.0,29.378,29.378,29.3718,29.378,47800.0
2006-11-10 13:15:00,47.44,47.45,47.43,47.43,65500.0,29.378,29.3841,29.3718,29.3718,65500.0
2006-11-10 13:20:00,47.44,47.45,47.43,47.45,13800.0,29.378,29.3841,29.3718,29.3841,13800.0
2006-11-10 13:25:00,47.45,47.47,47.4,47.42,76800.0,29.3841,29.3965,29.3532,29.3656,76800.0
2006-11-10 13:30:00,47.41,47.45,47.4,47.42,42400.0,29.3594,29.3841,29.3532,29.3656,42400.0
2006-11-10 13:35:00,47.41,47.44,47.37,47.42,79000.0,29.3594,29.378,29.3346,29.3656,79000.0
2006-11-10 13:40:00,47.42,47.45,47.42,47.43,24900.0,29.3656,29.3841,29.3656,29.3718,24900.0
2006-11-10 13:45:00,47.43,47.47,47.41,47.43,26100.0,29.3718,29.3965,29.3594,29.3718,26100.0
2006-11-10 13:50:00,47.43,47.47,47.43,47.45,42200.0,29.3718,29.3965,29.3718,29.3841,42200.0
2006-11-10 13:55:00,47.45,47.46,47.4,47.44,32900.0,29.3841,29.3903,29.3532,29.378,32900.0
2006-11-10 14:00:00,47.42,47.45,47.41,47.45,24200.0,29.3656,29.3841,29.3594,29.3841,24200.0
2006-11-10 14:05:00,47.45,47.47,47.44,47.46,21800.0,29.3841,29.3965,29.378,29.3903,21800.0
2006-11-10 14:10:00,47.46,47.49,47.45,47.48,57400.0,29.3903,29.4089,29.3841,29.4027,57400.0
2006-11-10 14:15:00,47.48,47.5,47.46,47.49,54700.0,29.4027,29.4151,29.3903,29.4089,54700.0
2006-11-10 14:20:00,47.48,47.5,47.47,47.48,27400.0,29.4027,29.4151,29.3965,29.4027,27400.0
2006-11-10 14:25:00,47.48,47.49,47.46,47.46,65400.0,29.4027,29.4089,29.3903,29.3903,65400.0
2006-11-10 14:30:00,47.46,47.47,47.45,47.46,28300.0,29.3903,29.3965,29.3841,29.3903,28300.0
2006-11-10 14:35:00,47.46,47.46,47.43,47.46,94900.0,29.3903,29.3903,29.3718,29.3903,94900.0
2006-11-10 14:40:00,47.46,47.5,47.45,47.5,253000.0,29.3903,29.4151,29.3841,29.4151,253000.0
2006-11-10 14:45:00,47.49,47.51,47.48,47.49,45000.0,29.4089,29.4213,29.4027,29.4089,45000.0
2006-11-10 14:50:00,47.5,47.5,47.45,47.49,29300.0,29.4151,29.4151,29.3841,29.4089,29300.0
2006-11-10 14:55:00,47.48,47.5,47.48,47.5,50600.0,29.4027,29.4151,29.4027,29.4151,50600.0
2006-11-10 15:00:00,47.5,47.51,47.48,47.5,115800.0,29.4151,29.4213,29.4027,29.4151,115800.0
2006-11-10 15:05:00,47.5,47.53,47.49,47.51,40000.0,29.4151,29.4337,29.4089,29.4213,40000.0
2006-11-10 15:10:00,47.51,47.51,47.48,47.48,39800.0,29.4213,29.4213,29.4027,29.4027,39800.0
2006-11-10 15:15:00,47.49,47.5,47.48,47.49,39100.0,29.4089,29.4151,29.4027,29.4089,39100.0
2006-11-10 15:20:00,47.49,47.5,47.48,47.49,112300.0,29.4089,29.4151,29.4027,29.4089,112300.0
2006-11-10 15:25:00,47.5,47.54,47.49,47.54,101900.0,29.4151,29.4399,29.4089,29.4399,101900.0
2006-11-10 15:30:00,47.54,47.57,47.54,47.56,82600.0,29.4399,29.4585,29.4399,29.4523,82600.0
2006-11-10 15:35:00,47.56,47.56,47.52,47.53,48700.0,29.4523,29.4523,29.4275,29.4337,48700.0
2006-11-10 15:40:00,47.53,47.58,47.53,47.55,87800.0,29.4337,29.4647,29.4337,29.4461,87800.0
2006-11-10 15:45:00,47.55,47.56,47.52,47.56,153700.0,29.4461,29.4523,29.4275,29.4523,153700.0
2006-11-10 15:50:00,47.55,47.56,47.51,47.53,110100.0,29.4461,29.4523,29.4213,29.4337,110100.0
2006-11-10 15:55:00,47.53,47.61,47.53,47.61,252700.0,29.4337,29.4832,29.4337,29.4832,252700.0
2006-11-13 09:30:00,47.4,47.61,47.36,47.6,255900.0,29.3532,29.4832,29.3284,29.477,255900.0
2006-11-13 09:35:00,47.61,47.62,47.53,47.56,338800.0,29.4832,29.4894,29.4337,29.4523,338800.0
2006-11-13 09:40:00,47.56,47.61,47.52,47.55,165900.0,29.4523,29.4832,29.4275,29.4461,165900.0
2006-11-13 09:45:00,47.55,47.56,47.5,47.54,132200.0,29.4461,29.4523,29.4151,29.4399,132200.0
2006-11-13 09:50:00,47.54,47.61,47.52,47.61,287900.0,29.4399,29.4832,29.4275,29.4832,287900.0
2006-11-13 09:55:00,47.61,47.68,47.6,47.61,201500.0,29.4832,29.5266,29.477,29.4832,201500.0
2006-11-13 10:00:00,47.61,47.63,47.59,47.63,131300.0,29.4832,29.4956,29.4708,29.4956,131300.0
2006-11-13 10:05:00,47.63,47.71,47.6,47.71,109200.0,29.4956,29.5452,29.477,29.5452,109200.0
2006-11-13 10:10:00,47.71,47.77,47.69,47.77,207400.0,29.5452,29.5823,29.5328,29.5823,207400.0
2006-11-13 10:15:00,47.78,47.8,47.72,47.77,120300.0,29.5885,29.6009,29.5513,29.5823,120300.0
2006-11-13 10:20:00,47.77,47.81,47.73,47.75,109800.0,29.5823,29.6071,29.5575,29.5699,109800.0
2006-11-13 10:25:00,47.75,47.78,47.73,47.74,43600.0,29.5699,29.5885,29.5575,29.5637,43600.0
2006-11-13 10:30:00,47.75,47.76,47.66,47.67,65500.0,29.5699,29.5761,29.5142,29.5204,65500.0
2006-11-13 10:35:00,47.66,47.74,47.61,47.63,130400.0,29.5142,29.5637,29.4832,29.4956,130400.0
2006-11-13 10:40:00,47.63,47.63,47.59,47.61,90500.0,29.4956,29.4956,29.4708,29.4832,90500.0
2006-11-13 10:45:00,47.61,47.62,47.53,47.62,65600.0,29.4832,29.4894,29.4337,29.4894,65600.0
2006-11-13 10:50:00,47.62,47.67,47.6,47.65,71400.0,29.4894,29.5204,29.477,29.508,71400.0
2006-11-13 10:55:00,47.67,47.7,47.64,47.64,58300.0,29.5204,29.539,29.5018,29.5018,58300.0
2006-11-13 11:00:00,47.64,47.7,47.64,47.66,47000.0,29.5018,29.539,29.5018,29.5142,47000.0
2006-11-13 11:05:00,47.67,47.69,47.66,47.69,58100.0,29.5204,29.5328,29.5142,29.5328,58100.0
2006-11-13 11:10:00,47.69,47.74,47.66,47.69,100800.0,29.5328,29.5637,29.5142,29.5328,100800.0
2006-11-13 11:15:00,47.69,47.7,47.65,47.67,87000.0,29.5328,29.539,29.508,29.5204,87000.0
2006-11-13 11:20:00,47.68,47.69,47.65,47.66,43200.0,29.5266,29.5328,29.508,29.5142,43200.0
2006-11-13 11:25:00,47.66,47.67,47.63,47.63,33100.0,29.5142,29.5204,29.4956,29.4956,33100.0
2006-11-13 11:30:00,47.63,47.67,47.61,47.67,43700.0,29.4956,29.5204,29.4832,29.5204,43700.0
2006-11-13 11:35:00,47.66,47.7,47.65,47.66,79600.0,29.5142,29.539,29.508,29.5142,79600.0
2006-11-13 11:40:00,47.66,47.69,47.65,47.67,47400.0,29.5142,29.5328,29.508,29.5204,47400.0
2006-11-13 11:45:00,47.67,47.68,47.62,47.65,96800.0,29.5204,29.5266,29.4894,29.508,96800.0
2006-11-13 11:50:00,47.65,47.7,47.63,47.68,86300.0,29.508,29.539,29.4956,29.5266,86300.0
2006-11-13 11:55:00,47.67,47.75,47.67,47.74,96100.0,29.5204,29.5699,29.5204,29.5637,96100.0
2006-11-13 12:00:00,47.74,47.75,47.71,47.75,112900.0,29.5637,29.5699,29.5452,29.5699,112900.0
2006-11-13 12:05:00,47.75,47.75,47.7,47.74,76700.0,29.5699,29.5699,29.539,29.5637,76700.0
2006-11-13 12:10:00,47.74,47.76,47.73,47.74,108500.0,29.5637,29.5761,29.5575,29.5637,108500.0
2006-11-13 12:15:00,47.74,47.75,47.7,47.74,64600.0,29.5637,29.5699,29.539,29.5637,64600.0
2006-11-13 12:20:00,47.74,47.76,47.72,47.76,86300.0,29.5637,29.5761,29.5513,29.5761,86300.0
2006-11-13 12:25:00,47.76,47.81,47.76,47.78,73300.0,29.5761,29.6071,29.5761,29.5885,73300.0
2006-11-13 12:30:00,47.79,47.8,47.76,47.79,46900.0,29.5947,29.6009,29.5761,29.5947,46900.0
2006-11-13 12:35:00,47.79,47.8,47.75,47.75,36500.0,29.5947,29.6009,29.5699,29.5699,36500.0
2006-11-13 12:40:00,47.75,47.8,47.75,47.79,53600.0,29.5699,29.6009,29.5699,29.5947,53600.0
2006-11-13 12:45:00,47.79,47.82,47.76,47.78,113500.0,29.5947,29.6133,29.5761,29.5885,113500.0
2006-11-13 12:50:00,47.78,47.8,47.77,47.78,91700.0,29.5885,29.6009,29.5823,29.5885,91700.0
2006-11-13 12:55:00,47.79,47.79,47.76,47.77,79500.0,29.5947,29.5947,29.5761,29.5823,79500.0
2006-11-13 13:00:00,47.78,47.79,47.75,47.77,93500.0,29.5885,29.5947,29.5699,29.5823,93500.0
2006-11-13 13:05:00,47.78,47.81,47.78,47.79,66900.0,29.5885,29.6071,29.5885,29.5947,66900.0
2006-11-13 13:10:00,47.8,47.81,47.78,47.78,80300.0,29.6009,29.6071,29.5885,29.5885,80300.0
2006-11-13 13:15:00,47.78,47.79,47.77,47.78,56000.0,29.5885,29.5947,29.5823,29.5885,56000.0
2006-11-13 13:20:00,47.78,47.82,47.75,47.8,107400.0,29.5885,29.6133,29.5699,29.6009,107400.0
2006-11-13 13:25:00,47.81,47.81,47.79,47.8,24300.0,29.6071,29.6071,29.5947,29.6009,24300.0
2006-11-13 13:30:00,47.79,47.79,47.75,47.78,38800.0,29.5947,29.5947,29.5699,29.5885,38800.0
2006-11-13 13:35:00,47.77,47.79,47.77,47.78,34200.0,29.5823,29.5947,29.5823,29.5885,34200.0
2006-11-13 13:40:00,47.78,47.78,47.74,47.74,53500.0,29.5885,29.5885,29.5637,29.5637,53500.0
2006-11-13 13:45:00,47.74,47.79,47.7,47.79,90800.0,29.5637,29.5947,29.539,29.5947,90800.0
2006-11-13 13:50:00,47.79,47.82,47.78,47.82,85700.0,29.5947,29.6133,29.5885,29.6133,85700.0
2006-11-13 13:55:00,47.81,47.88,47.81,47.88,128900.0,29.6071,29.6504,29.6071,29.6504,128900.0
2006-11-13 14:00:00,47.88,47.89,47.83,47.83,129800.0,29.6504,29.6566,29.6195,29.6195,129800.0
2006-11-13 14:05:00,47.84,47.84,47.81,47.83,67900.0,29.6257,29.6257,29.6071,29.6195,67900.0
2006-11-13 14:10:00,47.83,47.84,47.78,47.83,84500.0,29.6195,29.6257,29.5885,29.6195,84500.0
2006-11-13 14:15:00,47.82,47.83,47.78,47.79,62500.0,29.6133,29.6195,29.5885,29.5947,62500.0
2006-11-13 14:20:00,47.79,47.82,47.77,47.8,84800.0,29.5947,29.6133,29.5823,29.6009,84800.0
2006-11-13 14:25:00,47.8,47.82,47.79,47.79,66600.0,29.6009,29.6133,29.5947,29.5947,66600.0
2006-11-13 14:30:00,47.8,47.85,47.77,47.85,100000.0,29.6009,29.6319,29.5823,29.6319,100000.0
2006-11-13 14:35:00,47.85,47.85,47.78,47.78,75600.0,29.6319,29.6319,29.5885,29.5885,75600.0
2006-11-13 14:40:00,47.78,47.78,47.75,47.78,97400.0,29.5885,29.5885,29.5699,29.5885,97400.0
2006-11-13 14:45:00,47.77,47.8,47.74,47.78,97500.0,29.5823,29.6009,29.5637,29.5885,97500.0
2006-11-13 14:50:00,47.78,47.8,47.76,47.77,77800.0,29.5885,29.6009,29.5761,29.5823,77800.0
2006-11-13 14:55:00,47.77,47.84,47.76,47.83,76700.0,29.5823,29.6257,29.5761,29.6195,76700.0
2006-11-13 15:00:00,47.84,47.84,47.77,47.81,114900.0,29.6257,29.6257,29.5823,29.6071,114900.0
2006-11-13 15:05:00,47.82,47.82,47.75,47.75,68300.0,29.6133,29.6133,29.5699,29.5699,68300.0
2006-11-13 15:10:00,47.75,47.76,47.72,47.76,66000.0,29.5699,29.5761,29.5513,29.5761,66000.0
2006-11-13 15:15:00,47.77,47.79,47.75,47.75,56600.0,29.5823,29.5947,29.5699,29.5699,56600.0
2006-11-13 15:20:00,47.76,47.78,47.73,47.73,66800.0,29.5761,29.5885,29.5575,29.5575,66800.0
2006-11-13 15:25:00,47.74,47.76,47.73,47.74,83000.0,29.5637,29.5761,29.5575,29.5637,83000.0
2006-11-13 15:30:00,47.75,47.75,47.7,47.74,112200.0,29.5699,29.5699,29.539,29.5637,112200.0
2006-11-13 15:35:00,47.74,47.74,47.7,47.71,70900.0,29.5637,29.5637,29.539,29.5452,70900.0
2006-11-13 15:40:00,47.71,47.73,47.7,47.71,115300.0,29.5452,29.5575,29.539,29.5452,115300.0
2006-11-13 15:45:00,47.72,47.72,47.67,47.68,102900.0,29.5513,29.5513,29.5204,29.5266,102900.0
2006-11-13 15:50:00,47.68,47.73,47.68,47.7,144500.0,29.5266,29.5575,29.5266,29.539,144500.0
2006-11-13 15:55:00,47.71,47.71,47.67,47.69,132600.0,29.5452,29.5452,29.5204,29.5328,132600.0
2006-11-14 09:30:00,47.49,47.62,47.49,47.59,349200.0,29.4089,29.4894,29.4089,29.4708,349200.0
2006-11-14 09:35:00,47.58,47.61,47.5,47.5,110400.0,29.4647,29.4832,29.4151,29.4151,110400.0
2006-11-14 09:40:00,47.51,47.54,47.5,47.52,116700.0,29.4213,29.4399,29.4151,29.4275,116700.0
2006-11-14 09:45:00,47.52,47.53,47.45,47.46,137100.0,29.4275,29.4337,29.3841,29.3903,137100.0
2006-11-14 09:50:00,47.47,47.48,47.42,47.48,89500.0,29.3965,29.4027,29.3656,29.4027,89500.0
2006-11-14 09:55:00,47.48,47.48,47.41,47.42,166800.0,29.4027,29.4027,29.3594,29.3656,166800.0
2006-11-14 10:00:00,47.42,47.51,47.41,47.49,113300.0,29.3656,29.4213,29.3594,29.4089,113300.0
2006-11-14 10:05:00,47.49,47.52,47.48,47.51,84000.0,29.4089,29.4275,29.4027,29.4213,84000.0
2006-11-14 10:10:00,47.51,47.52,47.36,47.37,137800.0,29.4213,29.4275,29.3284,29.3346,137800.0
2006-11-14 10:15:00,47.37,47.38,47.32,47.32,148300.0,29.3346,29.3408,29.3036,29.3036,148300.0
2006-11-14 10:20:00,47.31,47.31,47.18,47.19,175200.0,29.2974,29.2974,29.2169,29.2231,175200.0
2006-11-14 10:25:00,47.18,47.18,47.1,47.1,187900.0,29.2169,29.2169,29.1674,29.1674,187900.0
2006-11-14 10:30:00,47.1,47.17,47.06,47.12,295900.0,29.1674,29.2108,29.1426,29.1798,295900.0
2006-11-14 10:35:00,47.12,47.18,47.12,47.18,78900.0,29.1798,29.2169,29.1798,29.2169,78900.0
2006-11-14 10:40:00,47.17,47.2,47.15,47.16,77400.0,29.2108,29.2293,29.1984,29.2046,77400.0
2006-11-14 10:45:00,47.15,47.16,47.11,47.15,84600.0,29.1984,29.2046,29.1736,29.1984,84600.0
2006-11-14 10:50:00,47.15,47.18,47.14,47.15,89700.0,29.1984,29.2169,29.1922,29.1984,89700.0
2006-11-14 10:55:00,47.15,47.18,47.14,47.14,46000.0,29.1984,29.2169,29.1922,29.1922,46000.0
2006-11-14 11:00:00,47.14,47.16,47.11,47.14,88600.0,29.1922,29.2046,29.1736,29.1922,88600.0
2006-11-14 11:05:00,47.13,47.17,47.12,47.15,94000.0,29.186,29.2108,29.1798,29.1984,94000.0
2006-11-14 11:10:00,47.15,47.17,47.12,47.15,98700.0,29.1984,29.2108,29.1798,29.1984,98700.0
2006-11-14 11:15:00,47.15,47.23,47.14,47.23,80400.0,29.1984,29.2479,29.1922,29.2479,80400.0
2006-11-14 11:20:00,47.23,47.24,47.15,47.16,112500.0,29.2479,29.2541,29.1984,29.2046,112500.0
2006-11-14 11:25:00,47.16,47.18,47.15,47.16,46200.0,29.2046,29.2169,29.1984,29.2046,46200.0
2006-11-14 11:30:00,47.16,47.17,47.13,47.14,49300.0,29.2046,29.2108,29.186,29.1922,49300.0
2006-11-14 11:35:00,47.15,47.15,47.11,47.12,45800.0,29.1984,29.1984,29.1736,29.1798,45800.0
2006-11-14 11:40:00,47.12,47.18,47.12,47.17,77000.0,29.1798,29.2169,29.1798,29.2108,77000.0
2006-11-14 11:45:00,47.17,47.18,47.14,47.16,52000.0,29.2108,29.2169,29.1922,29.2046,52000.0
2006-11-14 11:50:00,47.17,47.22,47.16,47.22,91700.0,29.2108,29.2417,29.2046,29.2417,91700.0
2006-11-14 11:55:00,47.21,47.24,47.19,47.2,81100.0,29.2355,29.2541,29.2231,29.2293,81100.0
2006-11-14 12:00:00,47.2,47.21,47.15,47.17,34700.0,29.2293,29.2355,29.1984,29.2108,34700.0
2006-11-14 12:05:00,47.17,47.18,47.14,47.16,52000.0,29.2108,29.2169,29.1922,29.2046,52000.0
2006-11-14 12:10:00,47.16,47.17,47.15,47.16,26000.0,29.2046,29.2108,29.1984,29.2046,26000.0
2006-11-14 12:15:00,47.17,47.19,47.16,47.19,55600.0,29.2108,29.2231,29.2046,29.2231,55600.0
2006-11-14 12:20:00,47.18,47.23,47.18,47.23,39300.0,29.2169,29.2479,29.2169,29.2479,39300.0
2006-11-14 12:25:00,47.23,47.23,47.16,47.21,68100.0,29.2479,29.2479,29.2046,29.2355,68100.0
2006-11-14 12:30:00,47.2,47.2,47.16,47.18,35600.0,29.2293,29.2293,29.2046,29.2169,35600.0
2006-11-14 12:35:00,47.17,47.19,47.17,47.19,29500.0,29.2108,29.2231,29.2108,29.2231,29500.0
2006-11-14 12:40:00,47.19,47.21,47.18,47.2,73000.0,29.2231,29.2355,29.2169,29.2293,73000.0
2006-11-14 12:45:00,47.2,47.25,47.2,47.25,86400.0,29.2293,29.2603,29.2293,29.2603,86400.0
2006-11-14 12:50:00,47.26,47.26,47.2,47.21,48500.0,29.2665,29.2665,29.2293,29.2355,48500.0
2006-11-14 12:55:00,47.21,47.25,47.2,47.22,75700.0,29.2355,29.2603,29.2293,29.2417,75700.0
2006-11-14 13:00:00,47.2,47.24,47.2,47.23,43000.0,29.2293,29.2541,29.2293,29.2479,43000.0
2006-11-14 13:05:00,47.23,47.24,47.19,47.2,100400.0,29.2479,29.2541,29.2231,29.2293,100400.0
2006-11-14 13:10:00,47.19,47.21,47.19,47.2,70500.0,29.2231,29.2355,29.2231,29.2293,70500.0
2006-11-14 13:15:00,47.19,47.21,47.19,47.2,44500.0,29.2231,29.2355,29.2231,29.2293,44500.0
2006-11-14 13:20:00,47.2,47.23,47.2,47.23,69000.0,29.2293,29.2479,29.2293,29.2479,69000.0
2006-11-14 13:25:00,47.23,47.25,47.21,47.24,163300.0,29.2479,29.2603,29.2355,29.2541,163300.0
2006-11-14 13:30:00,47.25,47.26,47.23,47.24,103000.0,29.2603,29.2665,29.2479,29.2541,103000.0
2006-11-14 13:35:00,47.24,47.26,47.23,47.25,115500.0,29.2541,29.2665,29.2479,29.2603,115500.0
2006-11-14 13:40:00,47.25,47.34,47.25,47.34,96800.0,29.2603,29.316,29.2603,29.316,96800.0
2006-11-14 13:45:00,47.33,47.35,47.32,47.32,34500.0,29.3098,29.3222,29.3036,29.3036,34500.0
2006-11-14 13:50:00,47.33,47.34,47.3,47.33,115200.0,29.3098,29.316,29.2913,29.3098,115200.0
2006-11-14 13:55:00,47.33,47.34,47.28,47.28,100600.0,29.3098,29.316,29.2789,29.2789,100600.0
2006-11-14 14:00:00,47.28,47.29,47.25,47.28,40200.0,29.2789,29.2851,29.2603,29.2789,40200.0
2006-11-14 14:05:00,47.29,47.36,47.29,47.35,45200.0,29.2851,29.3284,29.2851,29.3222,45200.0
2006-11-14 14:10:00,47.36,47.39,47.36,47.38,35500.0,29.3284,29.347,29.3284,29.3408,35500.0
2006-11-14 14:15:00,47.38,47.4,47.37,47.4,53600.0,29.3408,29.3532,29.3346,29.3532,53600.0
2006-11-14 14:20:00,47.41,47.41,47.37,47.37,75400.0,29.3594,29.3594,29.3346,29.3346,75400.0
2006-11-14 14:25:00,47.38,47.41,47.37,47.39,56500.0,29.3408,29.3594,29.3346,29.347,56500.0
2006-11-14 14:30:00,47.4,47.4,47.34,47.34,73500.0,29.3532,29.3532,29.316,29.316,73500.0
2006-11-14 14:35:00,47.34,47.41,47.34,47.41,71200.0,29.316,29.3594,29.316,29.3594,71200.0
2006-11-14 14:40:00,47.4,47.65,47.4,47.6,262200.0,29.3532,29.508,29.3532,29.477,262200.0
2006-11-14 14:45:00,47.6,47.81,47.6,47.74,228900.0,29.477,29.6071,29.477,29.5637,228900.0
2006-11-14 14:50:00,47.75,47.77,47.7,47.7,194900.0,29.5699,29.5823,29.539,29.539,194900.0
2006-11-14 14:55:00,47.71,47.75,47.67,47.72,166900.0,29.5452,29.5699,29.5204,29.5513,166900.0
2006-11-14 15:00:00,47.72,47.8,47.72,47.78,214900.0,29.5513,29.6009,29.5513,29.5885,214900.0
2006-11-14 15:05:00,47.78,47.78,47.72,47.75,83600.0,29.5885,29.5885,29.5513,29.5699,83600.0
2006-11-14 15:10:00,47.75,47.76,47.71,47.72,53600.0,29.5699,29.5761,29.5452,29.5513,53600.0
2006-11-14 15:15:00,47.72,47.75,47.7,47.73,102300.0,29.5513,29.5699,29.539,29.5575,102300.0
2006-11-14 15:20:00,47.74,47.74,47.67,47.67,112000.0,29.5637,29.5637,29.5204,29.5204,112000.0
2006-11-14 15:25:00,47.67,47.68,47.64,47.66,112000.0,29.5204,29.5266,29.5018,29.5142,112000.0
2006-11-14 15:30:00,47.66,47.71,47.64,47.67,156100.0,29.5142,29.5452,29.5018,29.5204,156100.0
2006-11-14 15:35:00,47.67,47.74,47.65,47.72,132000.0,29.5204,29.5637,29.508,29.5513,132000.0
2006-11-14 15:40:00,47.71,47.77,47.7,47.73,118000.0,29.5452,29.5823,29.539,29.5575,118000.0
2006-11-14 15:45:00,47.74,47.75,47.71,47.75,116700.0,29.5637,29.5699,29.5452,29.5699,116700.0
2006-11-14 15:50:00,47.75,47.81,47.73,47.76,181900.0,29.5699,29.6071,29.5575,29.5761,181900.0
2006-11-14 15:55:00,47.76,47.77,47.7,47.73,187300.0,29.5761,29.5823,29.539,29.5575,187300.0
2006-11-15 09:30:00,47.57,47.67,47.55,47.61,261200.0,29.4585,29.5204,29.4461,29.4832,261200.0
2006-11-15 09:35:00,47.62,47.65,47.54,47.62,108800.0,29.4894,29.508,29.4399,29.4894,108800.0
2006-11-15 09:40:00,47.63,47.66,47.57,47.57,234400.0,29.4956,29.5142,29.4585,29.4585,234400.0
2006-11-15 09:45:00,47.56,47.58,47.53,47.56,147700.0,29.4523,29.4647,29.4337,29.4523,147700.0
2006-11-15 09:50:00,47.56,47.56,47.5,47.5,108800.0,29.4523,29.4523,29.4151,29.4151,108800.0
2006-11-15 09:55:00,47.51,47.52,47.46,47.46,173400.0,29.4213,29.4275,29.3903,29.3903,173400.0
2006-11-15 10:00:00,47.45,47.5,47.4,47.43,289400.0,29.3841,29.4151,29.3532,29.3718,289400.0
2006-11-15 10:05:00,47.44,47.46,47.33,47.34,157200.0,29.378,29.3903,29.3098,29.316,157200.0
2006-11-15 10:10:00,47.33,47.34,47.26,47.3,191800.0,29.3098,29.316,29.2665,29.2913,191800.0
2006-11-15 10:15:00,47.3,47.33,47.28,47.29,166800.0,29.2913,29.3098,29.2789,29.2851,166800.0
2006-11-15 10:20:00,47.28,47.31,47.28,47.3,154500.0,29.2789,29.2974,29.2789,29.2913,154500.0
2006-11-15 10:25:00,47.29,47.34,47.29,47.32,92000.0,29.2851,29.316,29.2851,29.3036,92000.0
2006-11-15 10:30:00,47.32,47.33,47.25,47.27,138300.0,29.3036,29.3098,29.2603,29.2727,138300.0
2006-11-15 10:35:00,47.28,47.28,47.18,47.2,122200.0,29.2789,29.2789,29.2169,29.2293,122200.0
2006-11-15 10:40:00,47.19,47.2,47.18,47.2,118100.0,29.2231,29.2293,29.2169,29.2293,118100.0
2006-11-15 10:45:00,47.2,47.33,47.2,47.32,199300.0,29.2293,29.3098,29.2293,29.3036,199300.0
2006-11-15 10:50:00,47.31,47.38,47.31,47.31,206900.0,29.2974,29.3408,29.2974,29.2974,206900.0
2006-11-15 10:55:00,47.31,47.31,47.21,47.24,79400.0,29.2974,29.2974,29.2355,29.2541,79400.0
2006-11-15 11:00:00,47.22,47.23,47.16,47.17,83200.0,29.2417,29.2479,29.2046,29.2108,83200.0
2006-11-15 11:05:00,47.16,47.21,47.14,47.15,131800.0,29.2046,29.2355,29.1922,29.1984,131800.0
2006-11-15 11:10:00,47.15,47.21,47.15,47.18,133800.0,29.1984,29.2355,29.1984,29.2169,133800.0
2006-11-15 11:15:00,47.18,47.23,47.16,47.17,99200.0,29.2169,29.2479,29.2046,29.2108,99200.0
2006-11-15 11:20:00,47.16,47.17,47.11,47.11,88700.0,29.2046,29.2108,29.1736,29.1736,88700.0
2006-11-15 11:25:00,47.11,47.14,47.08,47.08,124100.0,29.1736,29.1922,29.155,29.155,124100.0
2006-11-15 11:30:00,47.08,47.1,47.04,47.05,107400.0,29.155,29.1674,29.1302,29.1364,107400.0
2006-11-15 11:35:00,47.05,47.07,47.02,47.03,167200.0,29.1364,29.1488,29.1179,29.1241,167200.0
2006-11-15 11:40:00,47.03,47.04,46.99,47.01,144000.0,29.1241,29.1302,29.0993,29.1117,144000.0
2006-11-15 11:45:00,47.02,47.04,47.0,47.03,162200.0,29.1179,29.1302,29.1055,29.1241,162200.0
2006-11-15 11:50:00,47.03,47.13,47.02,47.11,169000.0,29.1241,29.186,29.1179,29.1736,169000.0
2006-11-15 11:55:00,47.11,47.14,47.07,47.12,106400.0,29.1736,29.1922,29.1488,29.1798,106400.0
2006-11-15 12:00:00,47.12,47.22,47.12,47.2,162400.0,29.1798,29.2417,29.1798,29.2293,162400.0
2006-11-15 12:05:00,47.2,47.23,47.2,47.22,103500.0,29.2293,29.2479,29.2293,29.2417,103500.0
2006-11-15 12:10:00,47.22,47.28,47.2,47.26,158100.0,29.2417,29.2789,29.2293,29.2665,158100.0
2006-11-15 12:15:00,47.26,47.27,47.21,47.21,71000.0,29.2665,29.2727,29.2355,29.2355,71000.0
2006-11-15 12:20:00,47.21,47.25,47.2,47.24,120800.0,29.2355,29.2603,29.2293,29.2541,120800.0
2006-11-15 12:25:00,47.24,47.25,47.22,47.25,59400.0,29.2541,29.2603,29.2417,29.2603,59400.0
2006-11-15 12:30:00,47.25,47.28,47.24,47.28,77200.0,29.2603,29.2789,29.2541,29.2789,77200.0
2006-11-15 12:35:00,47.27,47.34,47.27,47.34,135600.0,29.2727,29.316,29.2727,29.316,135600.0
2006-11-15 12:40:00,47.33,47.38,47.31,47.32,187900.0,29.3098,29.3408,29.2974,29.3036,187900.0
2006-11-15 12:45:00,47.33,47.33,47.25,47.26,113200.0,29.3098,29.3098,29.2603,29.2665,113200.0
2006-11-15 12:50:00,47.25,47.31,47.25,47.27,101800.0,29.2603,29.2974,29.2603,29.2727,101800.0
2006-11-15 12:55:00,47.27,47.32,47.27,47.3,60700.0,29.2727,29.3036,29.2727,29.2913,60700.0
2006-11-15 13:00:00,47.29,47.32,47.29,47.31,63700.0,29.2851,29.3036,29.2851,29.2974,63700.0
2006-11-15 13:05:00,47.31,47.32,47.3,47.31,67100.0,29.2974,29.3036,29.2913,29.2974,67100.0
2006-11-15 13:10:00,47.3,47.31,47.28,47.3,41300.0,29.2913,29.2974,29.2789,29.2913,41300.0
2006-11-15 13:15:00,47.29,47.32,47.28,47.28,69100.0,29.2851,29.3036,29.2789,29.2789,69100.0
2006-11-15 13:20:00,47.29,47.29,47.28,47.29,29100.0,29.2851,29.2851,29.2789,29.2851,29100.0
2006-11-15 13:25:00,47.29,47.31,47.28,47.31,52600.0,29.2851,29.2974,29.2789,29.2974,52600.0
2006-11-15 13:30:00,47.31,47.33,47.31,47.33,39300.0,29.2974,29.3098,29.2974,29.3098,39300.0
2006-11-15 13:35:00,47.32,47.38,47.32,47.38,76100.0,29.3036,29.3408,29.3036,29.3408,76100.0
2006-11-15 13:40:00,47.38,47.4,47.38,47.4,74700.0,29.3408,29.3532,29.3408,29.3532,74700.0
2006-11-15 13:45:00,47.4,47.4,47.37,47.39,75000.0,29.3532,29.3532,29.3346,29.347,75000.0
2006-11-15 13:50:00,47.38,47.41,47.38,47.39,67300.0,29.3408,29.3594,29.3408,29.347,67300.0
2006-11-15 13:55:00,47.38,47.41,47.37,47.38,112000.0,29.3408,29.3594,29.3346,29.3408,112000.0
2006-11-15 14:00:00,47.38,47.38,47.29,47.32,192800.0,29.3408,29.3408,29.2851,29.3036,192800.0
2006-11-15 14:05:00,47.32,47.36,47.29,47.32,179800.0,29.3036,29.3284,29.2851,29.3036,179800.0
2006-11-15 14:10:00,47.32,47.39,47.29,47.38,156700.0,29.3036,29.347,29.2851,29.3408,156700.0
2006-11-15 14:15:00,47.38,47.38,47.35,47.35,60500.0,29.3408,29.3408,29.3222,29.3222,60500.0
2006-11-15 14:20:00,47.35,47.36,47.31,47.33,72600.0,29.3222,29.3284,29.2974,29.3098,72600.0
2006-11-15 14:25:00,47.33,47.35,47.28,47.29,69900.0,29.3098,29.3222,29.2789,29.2851,69900.0
2006-11-15 14:30:00,47.28,47.3,47.25,47.3,95000.0,29.2789,29.2913,29.2603,29.2913,95000.0
2006-11-15 14:35:00,47.3,47.3,47.2,47.25,130900.0,29.2913,29.2913,29.2293,29.2603,130900.0
2006-11-15 14:40:00,47.25,47.29,47.22,47.28,74100.0,29.2603,29.2851,29.2417,29.2789,74100.0
2006-11-15 14:45:00,47.28,47.32,47.26,47.31,89100.0,29.2789,29.3036,29.2665,29.2974,89100.0
2006-11-15 14:50:00,47.3,47.33,47.27,47.31,120000.0,29.2913,29.3098,29.2727,29.2974,120000.0
2006-11-15 14:55:00,47.31,47.38,47.29,47.38,107300.0,29.2974,29.3408,29.2851,29.3408,107300.0
2006-11-15 15:00:00,47.38,47.38,47.32,47.36,93100.0,29.3408,29.3408,29.3036,29.3284,93100.0
2006-11-15 15:05:00,47.36,47.4,47.35,47.4,141900.0,29.3284,29.3532,29.3222,29.3532,141900.0
2006-11-15 15:10:00,47.4,47.42,47.39,47.41,161700.0,29.3532,29.3656,29.347,29.3594,161700.0
2006-11-15 15:15:00,47.4,47.42,47.39,47.4,98500.0,29.3532,29.3656,29.347,29.3532,98500.0
2006-11-15 15:20:00,47.4,47.44,47.4,47.42,97700.0,29.3532,29.378,29.3532,29.3656,97700.0
2006-11-15 15:25:00,47.42,47.43,47.4,47.42,94400.0,29.3656,29.3718,29.3532,29.3656,94400.0
2006-11-15 15:30:00,47.43,47.44,47.4,47.4,137300.0,29.3718,29.378,29.3532,29.3532,137300.0
2006-11-15 15:35:00,47.41,47.42,47.39,47.41,123300.0,29.3594,29.3656,29.347,29.3594,123300.0
2006-11-15 15:40:00,47.4,47.41,47.37,47.37,155700.0,29.3532,29.3594,29.3346,29.3346,155700.0
2006-11-15 15:45:00,47.37,47.44,47.37,47.44,134200.0,29.3346,29.378,29.3346,29.378,134200.0
2006-11-15 15:50:00,47.43,47.49,47.43,47.48,254000.0,29.3718,29.4089,29.3718,29.4027,254000.0
2006-11-15 15:55:00,47.48,47.48,47.42,47.47,230000.0,29.4027,29.4027,29.3656,29.3965,230000.0
2006-11-16 09:30:00,47.5,47.54,47.44,47.52,333200.0,29.4151,29.4399,29.378,29.4275,333200.0
2006-11-16 09:35:00,47.53,47.59,47.46,47.48,106600.0,29.4337,29.4708,29.3903,29.4027,106600.0
2006-11-16 09:40:00,47.47,47.51,47.4,47.5,160600.0,29.3965,29.4213,29.3532,29.4151,160600.0
2006-11-16 09:45:00,47.5,47.51,47.4,47.42,100800.0,29.4151,29.4213,29.3532,29.3656,100800.0
2006-11-16 09:50:00,47.42,47.47,47.37,47.43,119300.0,29.3656,29.3965,29.3346,29.3718,119300.0
2006-11-16 09:55:00,47.43,47.5,47.43,47.47,110200.0,29.3718,29.4151,29.3718,29.3965,110200.0
2006-11-16 10:00:00,47.47,47.48,47.43,47.43,94800.0,29.3965,29.4027,29.3718,29.3718,94800.0
2006-11-16 10:05:00,47.44,47.48,47.42,47.45,140500.0,29.378,29.4027,29.3656,29.3841,140500.0
2006-11-16 10:10:00,47.45,47.46,47.4,47.43,56700.0,29.3841,29.3903,29.3532,29.3718,56700.0
2006-11-16 10:15:00,47.43,47.48,47.43,47.46,76600.0,29.3718,29.4027,29.3718,29.3903,76600.0
2006-11-16 10:20:00,47.46,47.5,47.44,47.48,82800.0,29.3903,29.4151,29.378,29.4027,82800.0
2006-11-16 10:25:00,47.49,47.49,47.45,47.48,69900.0,29.4089,29.4089,29.3841,29.4027,69900.0
2006-11-16 10:30:00,47.48,47.5,47.46,47.49,67600.0,29.4027,29.4151,29.3903,29.4089,67600.0
2006-11-16 10:35:00,47.5,47.55,47.49,47.52,156200.0,29.4151,29.4461,29.4089,29.4275,156200.0
2006-11-16 10:40:00,47.52,47.56,47.51,47.53,66200.0,29.4275,29.4523,29.4213,29.4337,66200.0
2006-11-16 10:45:00,47.53,47.61,47.52,47.57,85200.0,29.4337,29.4832,29.4275,29.4585,85200.0
2006-11-16 10:50:00,47.57,47.57,47.52,47.54,135900.0,29.4585,29.4585,29.4275,29.4399,135900.0
2006-11-16 10:55:00,47.54,47.54,47.5,47.53,119300.0,29.4399,29.4399,29.4151,29.4337,119300.0
2006-11-16 11:00:00,47.54,47.59,47.53,47.56,197900.0,29.4399,29.4708,29.4337,29.4523,197900.0
2006-11-16 11:05:00,47.56,47.59,47.56,47.58,66800.0,29.4523,29.4708,29.4523,29.4647,66800.0
2006-11-16 11:10:00,47.58,47.62,47.58,47.59,73100.0,29.4647,29.4894,29.4647,29.4708,73100.0
2006-11-16 11:15:00,47.6,47.65,47.59,47.65,115500.0,29.477,29.508,29.4708,29.508,115500.0
2006-11-16 11:20:00,47.64,47.66,47.61,47.61,76800.0,29.5018,29.5142,29.4832,29.4832,76800.0
2006-11-16 11:25:00,47.62,47.62,47.6,47.62,75800.0,29.4894,29.4894,29.477,29.4894,75800.0
2006-11-16 11:30:00,47.62,47.62,47.59,47.6,81100.0,29.4894,29.4894,29.4708,29.477,81100.0
2006-11-16 11:35:00,47.6,47.61,47.59,47.61,48700.0,29.477,29.4832,29.4708,29.4832,48700.0
2006-11-16 11:40:00,47.61,47.63,47.6,47.63,75600.0,29.4832,29.4956,29.477,29.4956,75600.0
2006-11-16 11:45:00,47.63,47.66,47.62,47.65,71500.0,29.4956,29.5142,29.4894,29.508,71500.0
2006-11-16 11:50:00,47.66,47.66,47.6,47.6,68500.0,29.5142,29.5142,29.477,29.477,68500.0
2006-11-16 11:55:00,47.61,47.62,47.57,47.58,108500.0,29.4832,29.4894,29.4585,29.4647,108500.0
2006-11-16 12:00:00,47.59,47.63,47.58,47.61,79400.0,29.4708,29.4956,29.4647,29.4832,79400.0
2006-11-16 12:05:00,47.62,47.74,47.62,47.73,97600.0,29.4894,29.5637,29.4894,29.5575,97600.0
2006-11-16 12:10:00,47.74,47.76,47.71,47.71,74200.0,29.5637,29.5761,29.5452,29.5452,74200.0
2006-11-16 12:15:00,47.72,47.72,47.69,47.7,60900.0,29.5513,29.5513,29.5328,29.539,60900.0
2006-11-16 12:20:00,47.7,47.7,47.68,47.69,52200.0,29.539,29.539,29.5266,29.5328,52200.0
2006-11-16 12:25:00,47.68,47.7,47.68,47.7,45200.0,29.5266,29.539,29.5266,29.539,45200.0
2006-11-16 12:30:00,47.7,47.71,47.69,47.71,39400.0,29.539,29.5452,29.5328,29.5452,39400.0
2006-11-16 12:35:00,47.71,47.74,47.7,47.73,44700.0,29.5452,29.5637,29.539,29.5575,44700.0
2006-11-16 12:40:00,47.73,47.78,47.73,47.77,56100.0,29.5575,29.5885,29.5575,29.5823,56100.0
2006-11-16 12:45:00,47.77,47.81,47.77,47.8,63500.0,29.5823,29.6071,29.5823,29.6009,63500.0
2006-11-16 12:50:00,47.81,47.81,47.79,47.79,74900.0,29.6071,29.6071,29.5947,29.5947,74900.0
2006-11-16 12:55:00,47.79,47.8,47.78,47.79,55400.0,29.5947,29.6009,29.5885,29.5947,55400.0
2006-11-16 13:00:00,47.78,47.8,47.76,47.8,52200.0,29.5885,29.6009,29.5761,29.6009,52200.0
2006-11-16 13:05:00,47.8,47.81,47.79,47.8,44600.0,29.6009,29.6071,29.5947,29.6009,44600.0
2006-11-16 13:10:00,47.8,47.83,47.79,47.81,48800.0,29.6009,29.6195,29.5947,29.6071,48800.0
2006-11-16 13:15:00,47.82,47.85,47.81,47.85,58100.0,29.6133,29.6319,29.6071,29.6319,58100.0
2006-11-16 13:20:00,47.84,47.88,47.84,47.87,92800.0,29.6257,29.6504,29.6257,29.6442,92800.0
2006-11-16 13:25:00,47.88,47.88,47.84,47.86,38900.0,29.6504,29.6504,29.6257,29.638,38900.0
2006-11-16 13:30:00,47.85,47.94,47.85,47.92,114300.0,29.6319,29.6876,29.6319,29.6752,114300.0
2006-11-16 13:35:00,47.92,47.94,47.85,47.88,108800.0,29.6752,29.6876,29.6319,29.6504,108800.0
2006-11-16 13:40:00,47.89,47.92,47.85,47.87,51300.0,29.6566,29.6752,29.6319,29.6442,51300.0
2006-11-16 13:45:00,47.86,47.95,47.85,47.95,81900.0,29.638,29.6938,29.6319,29.6938,81900.0
2006-11-16 13:50:00,47.95,47.95,47.87,47.88,110500.0,29.6938,29.6938,29.6442,29.6504,110500.0
2006-11-16 13:55:00,47.88,47.89,47.85,47.85,35400.0,29.6504,29.6566,29.6319,29.6319,35400.0
2006-11-16 14:00:00,47.85,47.87,47.8,47.82,82400.0,29.6319,29.6442,29.6009,29.6133,82400.0
2006-11-16 14:05:00,47.82,47.83,47.75,47.75,104100.0,29.6133,29.6195,29.5699,29.5699,104100.0
2006-11-16 14:10:00,47.75,47.81,47.74,47.79,55900.0,29.5699,29.6071,29.5637,29.5947,55900.0
2006-11-16 14:15:00,47.8,47.86,47.79,47.85,89500.0,29.6009,29.638,29.5947,29.6319,89500.0
2006-11-16 14:20:00,47.85,47.85,47.75,47.79,126500.0,29.6319,29.6319,29.5699,29.5947,126500.0
2006-11-16 14:25:00,47.79,47.85,47.77,47.83,109200.0,29.5947,29.6319,29.5823,29.6195,109200.0
2006-11-16 14:30:00,47.84,47.84,47.76,47.76,75700.0,29.6257,29.6257,29.5761,29.5761,75700.0
2006-11-16 14:35:00,47.76,47.84,47.75,47.84,90100.0,29.5761,29.6257,29.5699,29.6257,90100.0
2006-11-16 14:40:00,47.84,47.86,47.82,47.83,85100.0,29.6257,29.638,29.6133,29.6195,85100.0
2006-11-16 14:45:00,47.82,47.87,47.82,47.84,84100.0,29.6133,29.6442,29.6133,29.6257,84100.0
2006-11-16 14:50:00,47.83,47.87,47.81,47.86,102100.0,29.6195,29.6442,29.6071,29.638,102100.0
2006-11-16 14:55:00,47.87,47.88,47.82,47.87,102900.0,29.6442,29.6504,29.6133,29.6442,102900.0
2006-11-16 15:00:00,47.87,47.95,47.87,47.94,144000.0,29.6442,29.6938,29.6442,29.6876,144000.0
2006-11-16 15:05:00,47.94,47.95,47.86,47.88,127500.0,29.6876,29.6938,29.638,29.6504,127500.0
2006-11-16 15:10:00,47.89,47.94,47.87,47.93,97800.0,29.6566,29.6876,29.6442,29.6814,97800.0
2006-11-16 15:15:00,47.93,47.95,47.88,47.93,116700.0,29.6814,29.6938,29.6504,29.6814,116700.0
2006-11-16 15:20:00,47.93,47.97,47.92,47.95,159100.0,29.6814,29.7062,29.6752,29.6938,159100.0
2006-11-16 15:25:00,47.95,47.95,47.9,47.91,99000.0,29.6938,29.6938,29.6628,29.669,99000.0
2006-11-16 15:30:00,47.91,47.96,47.9,47.92,179000.0,29.669,29.7,29.6628,29.6752,179000.0
2006-11-16 15:35:00,47.93,47.95,47.92,47.95,178700.0,29.6814,29.6938,29.6752,29.6938,178700.0
2006-11-16 15:40:00,47.95,47.97,47.94,47.96,200700.0,29.6938,29.7062,29.6876,29.7,200700.0
2006-11-16 15:45:00,47.96,47.98,47.92,47.92,215800.0,29.7,29.7124,29.6752,29.6752,215800.0
2006-11-16 15:50:00,47.92,47.93,47.85,47.86,192300.0,29.6752,29.6814,29.6319,29.638,192300.0
2006-11-16 15:55:00,47.86,47.89,47.85,47.87,399200.0,29.638,29.6566,29.6319,29.6442,399200.0
2006-11-17 09:30:00,47.99,47.99,47.59,47.83,1986800.0,29.7185,29.7185,29.4708,29.6195,1986800.0
2006-11-17 09:35:00,47.83,47.83,47.76,47.78,124000.0,29.6195,29.6195,29.5761,29.5885,124000.0
2006-11-17 09:40:00,47.77,47.89,47.77,47.88,117100.0,29.5823,29.6566,29.5823,29.6504,117100.0
2006-11-17 09:45:00,47.87,47.95,47.87,47.95,104700.0,29.6442,29.6938,29.6442,29.6938,104700.0
2006-11-17 09:50:00,47.94,47.96,47.92,47.95,100200.0,29.6876,29.7,29.6752,29.6938,100200.0
2006-11-17 09:55:00,47.94,47.99,47.94,47.99,129100.0,29.6876,29.7185,29.6876,29.7185,129100.0
2006-11-17 10:00:00,47.99,47.99,47.9,47.9,120800.0,29.7185,29.7185,29.6628,29.6628,120800.0
2006-11-17 10:05:00,47.9,47.95,47.88,47.91,107200.0,29.6628,29.6938,29.6504,29.669,107200.0
2006-11-17 10:10:00,47.91,47.91,47.84,47.84,94400.0,29.669,29.669,29.6257,29.6257,94400.0
2006-11-17 10:15:00,47.84,47.89,47.83,47.86,116800.0,29.6257,29.6566,29.6195,29.638,116800.0
2006-11-17 10:20:00,47.86,47.86,47.85,47.85,106800.0,29.638,29.638,29.6319,29.6319,106800.0
2006-11-17 10:25:00,47.86,47.89,47.85,47.88,83000.0,29.638,29.6566,29.6319,29.6504,83000.0
2006-11-17 10:30:00,47.88,47.89,47.82,47.86,156600.0,29.6504,29.6566,29.6133,29.638,156600.0
2006-11-17 10:35:00,47.86,47.91,47.85,47.9,113100.0,29.638,29.669,29.6319,29.6628,113100.0
2006-11-17 10:40:00,47.9,47.98,47.88,47.96,159500.0,29.6628,29.7124,29.6504,29.7,159500.0
2006-11-17 10:45:00,47.97,47.97,47.92,47.93,95100.0,29.7062,29.7062,29.6752,29.6814,95100.0
2006-11-17 10:50:00,47.92,47.94,47.89,47.89,27700.0,29.6752,29.6876,29.6566,29.6566,27700.0
2006-11-17 10:55:00,47.89,47.91,47.88,47.89,44800.0,29.6566,29.669,29.6504,29.6566,44800.0
2006-11-17 11:00:00,47.89,47.92,47.85,47.85,71200.0,29.6566,29.6752,29.6319,29.6319,71200.0
2006-11-17 11:05:00,47.85,47.9,47.83,47.88,64100.0,29.6319,29.6628,29.6195,29.6504,64100.0
2006-11-17 11:10:00,47.87,47.94,47.87,47.93,76000.0,29.6442,29.6876,29.6442,29.6814,76000.0
2006-11-17 11:15:00,47.93,47.96,47.92,47.96,62700.0,29.6814,29.7,29.6752,29.7,62700.0
2006-11-17 11:20:00,47.96,47.97,47.95,47.95,109400.0,29.7,29.7062,29.6938,29.6938,109400.0
2006-11-17 11:25:00,47.95,47.98,47.95,47.95,97100.0,29.6938,29.7124,29.6938,29.6938,97100.0
2006-11-17 11:30:00,47.96,47.98,47.93,47.98,62800.0,29.7,29.7124,29.6814,29.7124,62800.0
2006-11-17 11:35:00,47.99,47.99,47.9,47.95,720600.0,29.7185,29.7185,29.6628,29.6938,720600.0
2006-11-17 11:40:00,47.95,47.95,47.92,47.92,56800.0,29.6938,29.6938,29.6752,29.6752,56800.0
2006-11-17 11:45:00,47.93,47.93,47.9,47.9,80100.0,29.6814,29.6814,29.6628,29.6628,80100.0
2006-11-17 11:50:00,47.91,47.92,47.88,47.89,97800.0,29.669,29.6752,29.6504,29.6566,97800.0
2006-11-17 11:55:00,47.88,47.9,47.82,47.88,132200.0,29.6504,29.6628,29.6133,29.6504,132200.0
2006-11-17 12:00:00,47.88,47.9,47.87,47.89,58900.0,29.6504,29.6628,29.6442,29.6566,58900.0
2006-11-17 12:05:00,47.89,47.91,47.87,47.91,87200.0,29.6566,29.669,29.6442,29.669,87200.0
2006-11-17 12:10:00,47.91,47.94,47.89,47.9,70300.0,29.669,29.6876,29.6566,29.6628,70300.0
2006-11-17 12:15:00,47.89,47.9,47.86,47.86,54300.0,29.6566,29.6628,29.638,29.638,54300.0
2006-11-17 12:20:00,47.86,47.87,47.84,47.85,49100.0,29.638,29.6442,29.6257,29.6319,49100.0
2006-11-17 12:25:00,47.85,47.87,47.83,47.84,44500.0,29.6319,29.6442,29.6195,29.6257,44500.0
2006-11-17 12:30:00,47.83,47.92,47.83,47.91,93900.0,29.6195,29.6752,29.6195,29.669,93900.0
2006-11-17 12:35:00,47.91,47.91,47.87,47.88,99500.0,29.669,29.669,29.6442,29.6504,99500.0
2006-11-17 12:40:00,47.88,47.9,47.85,47.9,67500.0,29.6504,29.6628,29.6319,29.6628,67500.0
2006-11-17 12:45:00,47.9,47.9,47.89,47.9,33600.0,29.6628,29.6628,29.6566,29.6628,33600.0
2006-11-17 12:50:00,47.9,47.9,47.83,47.85,76600.0,29.6628,29.6628,29.6195,29.6319,76600.0
2006-11-17 12:55:00,47.85,47.85,47.84,47.84,42900.0,29.6319,29.6319,29.6257,29.6257,42900.0
2006-11-17 13:00:00,47.83,47.84,47.8,47.81,41700.0,29.6195,29.6257,29.6009,29.6071,41700.0
2006-11-17 13:05:00,47.8,47.82,47.79,47.79,99500.0,29.6009,29.6133,29.5947,29.5947,99500.0
2006-11-17 13:10:00,47.8,47.8,47.77,47.78,52000.0,29.6009,29.6009,29.5823,29.5885,52000.0
2006-11-17 13:15:00,47.77,47.78,47.76,47.78,55800.0,29.5823,29.5885,29.5761,29.5885,55800.0
2006-11-17 13:20:00,47.78,47.79,47.76,47.77,79400.0,29.5885,29.5947,29.5761,29.5823,79400.0
2006-11-17 13:25:00,47.77,47.78,47.74,47.75,54800.0,29.5823,29.5885,29.5637,29.5699,54800.0
2006-11-17 13:30:00,47.74,47.79,47.74,47.78,80100.0,29.5637,29.5947,29.5637,29.5885,80100.0
2006-11-17 13:35:00,47.79,47.81,47.77,47.78,79800.0,29.5947,29.6071,29.5823,29.5885,79800.0
2006-11-17 13:40:00,47.78,47.78,47.76,47.78,51300.0,29.5885,29.5885,29.5761,29.5885,51300.0
2006-11-17 13:45:00,47.78,47.78,47.75,47.76,65900.0,29.5885,29.5885,29.5699,29.5761,65900.0
2006-11-17 13:50:00,47.76,47.77,47.74,47.75,68700.0,29.5761,29.5823,29.5637,29.5699,68700.0
2006-11-17 13:55:00,47.76,47.76,47.75,47.76,44900.0,29.5761,29.5761,29.5699,29.5761,44900.0
2006-11-17 14:00:00,47.76,47.76,47.73,47.74,75000.0,29.5761,29.5761,29.5575,29.5637,75000.0
2006-11-17 14:05:00,47.74,47.74,47.63,47.64,103700.0,29.5637,29.5637,29.4956,29.5018,103700.0
2006-11-17 14:10:00,47.63,47.65,47.61,47.62,171300.0,29.4956,29.508,29.4832,29.4894,171300.0
2006-11-17 14:15:00,47.62,47.68,47.62,47.65,101400.0,29.4894,29.5266,29.4894,29.508,101400.0
2006-11-17 14:20:00,47.65,47.68,47.64,47.67,41900.0,29.508,29.5266,29.5018,29.5204,41900.0
2006-11-17 14:25:00,47.68,47.71,47.68,47.7,68100.0,29.5266,29.5452,29.5266,29.539,68100.0
2006-11-17 14:30:00,47.7,47.74,47.68,47.71,95100.0,29.539,29.5637,29.5266,29.5452,95100.0
2006-11-17 14:35:00,47.71,47.73,47.7,47.72,72000.0,29.5452,29.5575,29.539,29.5513,72000.0
2006-11-17 14:40:00,47.72,47.72,47.65,47.67,130600.0,29.5513,29.5513,29.508,29.5204,130600.0
2006-11-17 14:45:00,47.67,47.76,47.67,47.75,144400.0,29.5204,29.5761,29.5204,29.5699,144400.0
2006-11-17 14:50:00,47.74,47.75,47.69,47.73,104900.0,29.5637,29.5699,29.5328,29.5575,104900.0
2006-11-17 14:55:00,47.73,47.74,47.69,47.72,99600.0,29.5575,29.5637,29.5328,29.5513,99600.0
2006-11-17 15:00:00,47.72,47.75,47.71,47.73,75800.0,29.5513,29.5699,29.5452,29.5575,75800.0
2006-11-17 15:05:00,47.73,47.73,47.71,47.73,101400.0,29.5575,29.5575,29.5452,29.5575,101400.0
2006-11-17 15:10:00,47.73,47.73,47.64,47.66,157600.0,29.5575,29.5575,29.5018,29.5142,157600.0
2006-11-17 15:15:00,47.66,47.66,47.61,47.62,123700.0,29.5142,29.5142,29.4832,29.4894,123700.0
2006-11-17 15:20:00,47.62,47.64,47.6,47.62,89200.0,29.4894,29.5018,29.477,29.4894,89200.0
2006-11-17 15:25:00,47.61,47.62,47.59,47.61,174400.0,29.4832,29.4894,29.4708,29.4832,174400.0
2006-11-17 15:30:00,47.61,47.66,47.6,47.65,134100.0,29.4832,29.5142,29.477,29.508,134100.0
2006-11-17 15:35:00,47.65,47.67,47.64,47.66,108000.0,29.508,29.5204,29.5018,29.5142,108000.0
2006-11-17 15:40:00,47.65,47.76,47.65,47.73,449800.0,29.508,29.5761,29.508,29.5575,449800.0
2006-11-17 15:45:00,47.73,47.8,47.72,47.77,241000.0,29.5575,29.6009,29.5513,29.5823,241000.0
2006-11-17 15:50:00,47.76,47.76,47.61,47.65,431100.0,29.5761,29.5761,29.4832,29.508,431100.0
2006-11-17 15:55:00,47.64,47.68,47.59,47.65,633100.0,29.5018,29.5266,29.4708,29.508,633100.0
2006-11-20 09:30:00,47.66,47.69,47.55,47.69,200400.0,29.5142,29.5328,29.4461,29.5328,200400.0
2006-11-20 09:35:00,47.69,47.74,47.6,47.61,135600.0,29.5328,29.5637,29.477,29.4832,135600.0
2006-11-20 09:40:00,47.61,47.67,47.58,47.65,215200.0,29.4832,29.5204,29.4647,29.508,215200.0
2006-11-20 09:45:00,47.65,47.73,47.64,47.7,135400.0,29.508,29.5575,29.5018,29.539,135400.0
2006-11-20 09:50:00,47.69,47.75,47.64,47.75,188900.0,29.5328,29.5699,29.5018,29.5699,188900.0
2006-11-20 09:55:00,47.76,47.88,47.76,47.88,118400.0,29.5761,29.6504,29.5761,29.6504,118400.0
2006-11-20 10:00:00,47.88,47.91,47.88,47.9,160500.0,29.6504,29.669,29.6504,29.6628,160500.0
2006-11-20 10:05:00,47.9,47.94,47.89,47.94,130900.0,29.6628,29.6876,29.6566,29.6876,130900.0
2006-11-20 10:10:00,47.94,47.94,47.88,47.91,101900.0,29.6876,29.6876,29.6504,29.669,101900.0
2006-11-20 10:15:00,47.9,47.92,47.88,47.92,132200.0,29.6628,29.6752,29.6504,29.6752,132200.0
2006-11-20 10:20:00,47.92,47.94,47.89,47.92,88300.0,29.6752,29.6876,29.6566,29.6752,88300.0
2006-11-20 10:25:00,47.92,47.93,47.9,47.9,73100.0,29.6752,29.6814,29.6628,29.6628,73100.0
2006-11-20 10:30:00,47.91,47.98,47.91,47.92,167400.0,29.669,29.7124,29.669,29.6752,167400.0
2006-11-20 10:35:00,47.93,47.95,47.88,47.94,74600.0,29.6814,29.6938,29.6504,29.6876,74600.0
2006-11-20 10:40:00,47.94,47.96,47.93,47.93,78400.0,29.6876,29.7,29.6814,29.6814,78400.0
2006-11-20 10:45:00,47.93,47.94,47.88,47.91,83500.0,29.6814,29.6876,29.6504,29.669,83500.0
2006-11-20 10:50:00,47.91,47.95,47.9,47.95,96500.0,29.669,29.6938,29.6628,29.6938,96500.0
2006-11-20 10:55:00,47.94,48.0,47.93,47.99,96200.0,29.6876,29.7247,29.6814,29.7185,96200.0
2006-11-20 11:00:00,47.99,48.0,47.96,47.96,77500.0,29.7185,29.7247,29.7,29.7,77500.0
2006-11-20 11:05:00,47.97,47.99,47.96,47.98,65500.0,29.7062,29.7185,29.7,29.7124,65500.0
2006-11-20 11:10:00,47.97,47.98,47.93,47.94,63400.0,29.7062,29.7124,29.6814,29.6876,63400.0
2006-11-20 11:15:00,47.93,47.94,47.9,47.92,89400.0,29.6814,29.6876,29.6628,29.6752,89400.0
2006-11-20 11:20:00,47.92,47.95,47.89,47.95,84200.0,29.6752,29.6938,29.6566,29.6938,84200.0
2006-11-20 11:25:00,47.95,47.98,47.92,47.93,77700.0,29.6938,29.7124,29.6752,29.6814,77700.0
2006-11-20 11:30:00,47.93,47.96,47.92,47.95,57600.0,29.6814,29.7,29.6752,29.6938,57600.0
2006-11-20 11:35:00,47.96,47.99,47.95,47.97,77000.0,29.7,29.7185,29.6938,29.7062,77000.0
2006-11-20 11:40:00,47.97,47.97,47.94,47.94,82200.0,29.7062,29.7062,29.6876,29.6876,82200.0
2006-11-20 11:45:00,47.93,47.94,47.91,47.92,36000.0,29.6814,29.6876,29.669,29.6752,36000.0
2006-11-20 11:50:00,47.92,47.95,47.91,47.94,73300.0,29.6752,29.6938,29.669,29.6876,73300.0
2006-11-20 11:55:00,47.95,47.95,47.91,47.92,74000.0,29.6938,29.6938,29.669,29.6752,74000.0
2006-11-20 12:00:00,47.93,47.93,47.89,47.9,71900.0,29.6814,29.6814,29.6566,29.6628,71900.0
2006-11-20 12:05:00,47.9,47.96,47.89,47.96,39400.0,29.6628,29.7,29.6566,29.7,39400.0
2006-11-20 12:10:00,47.95,47.97,47.95,47.97,63300.0,29.6938,29.7062,29.6938,29.7062,63300.0
2006-11-20 12:15:00,47.96,47.97,47.95,47.95,57600.0,29.7,29.7062,29.6938,29.6938,57600.0
2006-11-20 12:20:00,47.95,47.96,47.94,47.94,77300.0,29.6938,29.7,29.6876,29.6876,77300.0
2006-11-20 12:25:00,47.95,47.95,47.93,47.94,49300.0,29.6938,29.6938,29.6814,29.6876,49300.0
2006-11-20 12:30:00,47.94,47.95,47.92,47.92,42300.0,29.6876,29.6938,29.6752,29.6752,42300.0
2006-11-20 12:35:00,47.92,47.93,47.91,47.91,37200.0,29.6752,29.6814,29.669,29.669,37200.0
2006-11-20 12:40:00,47.91,47.92,47.55,47.92,34300.0,29.669,29.6752,29.4461,29.6752,34300.0
2006-11-20 12:45:00,47.92,47.95,47.91,47.95,54300.0,29.6752,29.6938,29.669,29.6938,54300.0
2006-11-20 12:50:00,47.95,47.95,47.93,47.93,28000.0,29.6938,29.6938,29.6814,29.6814,28000.0
2006-11-20 12:55:00,47.93,47.97,47.93,47.97,51400.0,29.6814,29.7062,29.6814,29.7062,51400.0
2006-11-20 13:00:00,47.97,47.99,47.96,47.98,96100.0,29.7062,29.7185,29.7,29.7124,96100.0
2006-11-20 13:05:00,47.98,48.0,47.97,48.0,85800.0,29.7124,29.7247,29.7062,29.7247,85800.0
2006-11-20 13:10:00,48.0,48.0,47.98,47.98,96200.0,29.7247,29.7247,29.7124,29.7124,96200.0
2006-11-20 13:15:00,47.98,48.01,47.97,48.01,307500.0,29.7124,29.7309,29.7062,29.7309,307500.0
2006-11-20 13:20:00,48.02,48.02,47.98,48.0,137800.0,29.7371,29.7371,29.7124,29.7247,137800.0
2006-11-20 13:25:00,48.0,48.01,47.99,48.0,73900.0,29.7247,29.7309,29.7185,29.7247,73900.0
2006-11-20 13:30:00,47.99,48.05,47.99,48.01,63300.0,29.7185,29.7557,29.7185,29.7309,63300.0
2006-11-20 13:35:00,48.02,48.03,47.99,48.02,73800.0,29.7371,29.7433,29.7185,29.7371,73800.0
2006-11-20 13:40:00,48.02,48.03,48.0,48.01,54400.0,29.7371,29.7433,29.7247,29.7309,54400.0
2006-11-20 13:45:00,48.0,48.03,48.0,48.03,56700.0,29.7247,29.7433,29.7247,29.7433,56700.0
2006-11-20 13:50:00,48.03,48.03,48.01,48.01,32200.0,29.7433,29.7433,29.7309,29.7309,32200.0
2006-11-20 13:55:00,48.02,48.02,47.99,48.0,57000.0,29.7371,29.7371,29.7185,29.7247,57000.0
2006-11-20 14:00:00,48.0,48.0,47.95,47.97,140300.0,29.7247,29.7247,29.6938,29.7062,140300.0
2006-11-20 14:05:00,47.97,48.0,47.96,47.98,98400.0,29.7062,29.7247,29.7,29.7124,98400.0
2006-11-20 14:10:00,47.98,48.02,47.98,48.0,75400.0,29.7124,29.7371,29.7124,29.7247,75400.0
2006-11-20 14:15:00,48.0,48.0,47.96,47.96,78800.0,29.7247,29.7247,29.7,29.7,78800.0
2006-11-20 14:20:00,47.96,47.96,47.87,47.88,123400.0,29.7,29.7,29.6442,29.6504,123400.0
2006-11-20 14:25:00,47.88,47.89,47.8,47.81,109300.0,29.6504,29.6566,29.6009,29.6071,109300.0
2006-11-20 14:30:00,47.81,47.96,47.8,47.96,170000.0,29.6071,29.7,29.6009,29.7,170000.0
2006-11-20 14:35:00,47.95,47.95,47.89,47.94,114600.0,29.6938,29.6938,29.6566,29.6876,114600.0
2006-11-20 14:40:00,47.93,47.97,47.9,47.94,137000.0,29.6814,29.7062,29.6628,29.6876,137000.0
2006-11-20 14:45:00,47.94,47.96,47.89,47.91,134400.0,29.6876,29.7,29.6566,29.669,134400.0
2006-11-20 14:50:00,47.92,47.97,47.91,47.96,89700.0,29.6752,29.7062,29.669,29.7,89700.0
2006-11-20 14:55:00,47.95,47.98,47.92,47.98,57100.0,29.6938,29.7124,29.6752,29.7124,57100.0
2006-11-20 15:00:00,47.97,47.98,47.95,47.95,72500.0,29.7062,29.7124,29.6938,29.6938,72500.0
2006-11-20 15:05:00,47.96,47.96,47.92,47.93,47200.0,29.7,29.7,29.6752,29.6814,47200.0
2006-11-20 15:10:00,47.93,47.93,47.91,47.91,40300.0,29.6814,29.6814,29.669,29.669,40300.0
2006-11-20 15:15:00,47.92,47.92,47.9,47.91,100500.0,29.6752,29.6752,29.6628,29.669,100500.0
2006-11-20 15:20:00,47.91,47.91,47.82,47.83,181300.0,29.669,29.669,29.6133,29.6195,181300.0
2006-11-20 15:25:00,47.83,47.85,47.81,47.83,122400.0,29.6195,29.6319,29.6071,29.6195,122400.0
2006-11-20 15:30:00,47.83,47.92,47.83,47.91,157500.0,29.6195,29.6752,29.6195,29.669,157500.0
2006-11-20 15:35:00,47.9,47.94,47.9,47.93,91600.0,29.6628,29.6876,29.6628,29.6814,91600.0
2006-11-20 15:40:00,47.93,47.93,47.88,47.92,163000.0,29.6814,29.6814,29.6504,29.6752,163000.0
2006-11-20 15:45:00,47.91,47.92,47.89,47.89,93600.0,29.669,29.6752,29.6566,29.6566,93600.0
2006-11-20 15:50:00,47.9,47.93,47.88,47.92,148100.0,29.6628,29.6814,29.6504,29.6752,148100.0
2006-11-20 15:55:00,47.93,47.94,47.89,47.94,197700.0,29.6814,29.6876,29.6566,29.6876,197700.0
2006-11-21 09:30:00,47.78,47.92,47.77,47.89,237300.0,29.5885,29.6752,29.5823,29.6566,237300.0
2006-11-21 09:35:00,47.9,47.94,47.88,47.91,59900.0,29.6628,29.6876,29.6504,29.669,59900.0
2006-11-21 09:40:00,47.91,47.92,47.79,47.82,116600.0,29.669,29.6752,29.5947,29.6133,116600.0
2006-11-21 09:45:00,47.82,47.84,47.76,47.76,106500.0,29.6133,29.6257,29.5761,29.5761,106500.0
2006-11-21 09:50:00,47.76,47.76,47.7,47.71,78400.0,29.5761,29.5761,29.539,29.5452,78400.0
2006-11-21 09:55:00,47.72,47.74,47.65,47.73,116500.0,29.5513,29.5637,29.508,29.5575,116500.0
2006-11-21 10:00:00,47.74,47.75,47.71,47.72,58500.0,29.5637,29.5699,29.5452,29.5513,58500.0
2006-11-21 10:05:00,47.73,47.73,47.65,47.68,48600.0,29.5575,29.5575,29.508,29.5266,48600.0
2006-11-21 10:10:00,47.67,47.73,47.65,47.71,37500.0,29.5204,29.5575,29.508,29.5452,37500.0
2006-11-21 10:15:00,47.71,47.72,47.66,47.72,59300.0,29.5452,29.5513,29.5142,29.5513,59300.0
2006-11-21 10:20:00,47.72,47.78,47.68,47.68,45800.0,29.5513,29.5885,29.5266,29.5266,45800.0
2006-11-21 10:25:00,47.69,47.69,47.61,47.66,66100.0,29.5328,29.5328,29.4832,29.5142,66100.0
2006-11-21 10:30:00,47.67,47.69,47.66,47.67,41800.0,29.5204,29.5328,29.5142,29.5204,41800.0
2006-11-21 10:35:00,47.67,47.67,47.59,47.6,55200.0,29.5204,29.5204,29.4708,29.477,55200.0
2006-11-21 10:40:00,47.59,47.64,47.59,47.64,57100.0,29.4708,29.5018,29.4708,29.5018,57100.0
2006-11-21 10:45:00,47.61,47.64,47.59,47.63,89300.0,29.4832,29.5018,29.4708,29.4956,89300.0
2006-11-21 10:50:00,47.63,47.64,47.56,47.61,132900.0,29.4956,29.5018,29.4523,29.4832,132900.0
2006-11-21 10:55:00,47.61,47.62,47.58,47.6,51600.0,29.4832,29.4894,29.4647,29.477,51600.0
2006-11-21 11:00:00,47.59,47.61,47.57,47.61,68400.0,29.4708,29.4832,29.4585,29.4832,68400.0
2006-11-21 11:05:00,47.61,47.62,47.56,47.57,65200.0,29.4832,29.4894,29.4523,29.4585,65200.0
2006-11-21 11:10:00,47.57,47.57,47.54,47.54,42600.0,29.4585,29.4585,29.4399,29.4399,42600.0
2006-11-21 11:15:00,47.54,47.55,47.47,47.5,80900.0,29.4399,29.4461,29.3965,29.4151,80900.0
2006-11-21 11:20:00,47.5,47.51,47.4,47.47,133000.0,29.4151,29.4213,29.3532,29.3965,133000.0
2006-11-21 11:25:00,47.46,47.49,47.44,47.47,100600.0,29.3903,29.4089,29.378,29.3965,100600.0
2006-11-21 11:30:00,47.46,47.5,47.44,47.44,75500.0,29.3903,29.4151,29.378,29.378,75500.0
2006-11-21 11:35:00,47.44,47.48,47.44,47.48,52600.0,29.378,29.4027,29.378,29.4027,52600.0
2006-11-21 11:40:00,47.48,47.48,47.47,47.48,17600.0,29.4027,29.4027,29.3965,29.4027,17600.0
2006-11-21 11:45:00,47.48,47.52,47.47,47.51,65200.0,29.4027,29.4275,29.3965,29.4213,65200.0
2006-11-21 11:50:00,47.51,47.54,47.5,47.53,64100.0,29.4213,29.4399,29.4151,29.4337,64100.0
2006-11-21 11:55:00,47.52,47.57,47.52,47.56,52000.0,29.4275,29.4585,29.4275,29.4523,52000.0
2006-11-21 12:00:00,47.57,47.57,47.55,47.57,37100.0,29.4585,29.4585,29.4461,29.4585,37100.0
2006-11-21 12:05:00,47.57,47.63,47.55,47.61,66100.0,29.4585,29.4956,29.4461,29.4832,66100.0
2006-11-21 12:10:00,47.6,47.61,47.58,47.58,32100.0,29.477,29.4832,29.4647,29.4647,32100.0
2006-11-21 12:15:00,47.58,47.59,47.55,47.56,27900.0,29.4647,29.4708,29.4461,29.4523,27900.0
2006-11-21 12:20:00,47.56,47.58,47.54,47.58,64300.0,29.4523,29.4647,29.4399,29.4647,64300.0
2006-11-21 12:25:00,47.58,47.59,47.55,47.56,34500.0,29.4647,29.4708,29.4461,29.4523,34500.0
2006-11-21 12:30:00,47.57,47.58,47.55,47.58,41900.0,29.4585,29.4647,29.4461,29.4647,41900.0
2006-11-21 12:35:00,47.57,47.59,47.56,47.57,37400.0,29.4585,29.4708,29.4523,29.4585,37400.0
2006-11-21 12:40:00,47.58,47.6,47.56,47.6,41100.0,29.4647,29.477,29.4523,29.477,41100.0
2006-11-21 12:45:00,47.6,47.61,47.59,47.6,44700.0,29.477,29.4832,29.4708,29.477,44700.0
2006-11-21 12:50:00,47.6,47.61,47.6,47.6,49100.0,29.477,29.4832,29.477,29.477,49100.0
2006-11-21 12:55:00,47.6,47.62,47.6,47.61,75500.0,29.477,29.4894,29.477,29.4832,75500.0
2006-11-21 13:00:00,47.61,47.61,47.6,47.61,58600.0,29.4832,29.4832,29.477,29.4832,58600.0
2006-11-21 13:05:00,47.6,47.62,47.59,47.61,46600.0,29.477,29.4894,29.4708,29.4832,46600.0
2006-11-21 13:10:00,47.6,47.62,47.6,47.62,58400.0,29.477,29.4894,29.477,29.4894,58400.0
2006-11-21 13:15:00,47.62,47.66,47.61,47.64,67200.0,29.4894,29.5142,29.4832,29.5018,67200.0
2006-11-21 13:20:00,47.64,47.67,47.6,47.6,42000.0,29.5018,29.5204,29.477,29.477,42000.0
2006-11-21 13:25:00,47.61,47.63,47.58,47.6,96400.0,29.4832,29.4956,29.4647,29.477,96400.0
2006-11-21 13:30:00,47.6,47.61,47.59,47.61,36900.0,29.477,29.4832,29.4708,29.4832,36900.0
2006-11-21 13:35:00,47.62,47.64,47.61,47.63,20300.0,29.4894,29.5018,29.4832,29.4956,20300.0
2006-11-21 13:40:00,47.64,47.64,47.62,47.63,42000.0,29.5018,29.5018,29.4894,29.4956,42000.0
2006-11-21 13:45:00,47.63,47.67,47.62,47.65,68900.0,29.4956,29.5204,29.4894,29.508,68900.0
2006-11-21 13:50:00,47.65,47.7,47.64,47.68,45600.0,29.508,29.539,29.5018,29.5266,45600.0
2006-11-21 13:55:00,47.68,47.69,47.66,47.67,49000.0,29.5266,29.5328,29.5142,29.5204,49000.0
2006-11-21 14:00:00,47.67,47.7,47.66,47.68,62100.0,29.5204,29.539,29.5142,29.5266,62100.0
2006-11-21 14:05:00,47.68,47.69,47.65,47.66,57100.0,29.5266,29.5328,29.508,29.5142,57100.0
2006-11-21 14:10:00,47.66,47.67,47.65,47.66,52000.0,29.5142,29.5204,29.508,29.5142,52000.0
2006-11-21 14:15:00,47.66,47.67,47.63,47.63,56800.0,29.5142,29.5204,29.4956,29.4956,56800.0
2006-11-21 14:20:00,47.63,47.65,47.62,47.65,61600.0,29.4956,29.508,29.4894,29.508,61600.0
2006-11-21 14:25:00,47.65,47.7,47.64,47.7,86300.0,29.508,29.539,29.5018,29.539,86300.0
2006-11-21 14:30:00,47.7,47.7,47.69,47.69,78000.0,29.539,29.539,29.5328,29.5328,78000.0
2006-11-21 14:35:00,47.68,47.69,47.67,47.67,30900.0,29.5266,29.5328,29.5204,29.5204,30900.0
2006-11-21 14:40:00,47.67,47.67,47.54,47.54,207300.0,29.5204,29.5204,29.4399,29.4399,207300.0
2006-11-21 14:45:00,47.53,47.63,47.51,47.62,198400.0,29.4337,29.4956,29.4213,29.4894,198400.0
2006-11-21 14:50:00,47.62,47.66,47.62,47.64,95300.0,29.4894,29.5142,29.4894,29.5018,95300.0
2006-11-21 14:55:00,47.64,47.64,47.62,47.64,36300.0,29.5018,29.5018,29.4894,29.5018,36300.0
2006-11-21 15:00:00,47.63,47.64,47.63,47.64,38200.0,29.4956,29.5018,29.4956,29.5018,38200.0
2006-11-21 15:05:00,47.63,47.64,47.63,47.63,43500.0,29.4956,29.5018,29.4956,29.4956,43500.0
2006-11-21 15:10:00,47.63,47.64,47.58,47.58,88200.0,29.4956,29.5018,29.4647,29.4647,88200.0
2006-11-21 15:15:00,47.58,47.61,47.58,47.6,131300.0,29.4647,29.4832,29.4647,29.477,131300.0
2006-11-21 15:20:00,47.6,47.6,47.58,47.6,118600.0,29.477,29.477,29.4647,29.477,118600.0
2006-11-21 15:25:00,47.6,47.64,47.6,47.62,68900.0,29.477,29.5018,29.477,29.4894,68900.0
2006-11-21 15:30:00,47.63,47.69,47.62,47.69,74900.0,29.4956,29.5328,29.4894,29.5328,74900.0
2006-11-21 15:35:00,47.68,47.69,47.65,47.66,84300.0,29.5266,29.5328,29.508,29.5142,84300.0
2006-11-21 15:40:00,47.66,47.73,47.66,47.71,178700.0,29.5142,29.5575,29.5142,29.5452,178700.0
2006-11-21 15:45:00,47.71,47.77,47.68,47.75,248600.0,29.5452,29.5823,29.5266,29.5699,248600.0
2006-11-21 15:50:00,47.74,47.75,47.74,47.74,87100.0,29.5637,29.5699,29.5637,29.5637,87100.0
2006-11-21 15:55:00,47.74,47.75,47.74,47.74,269900.0,29.5637,29.5699,29.5637,29.5637,269900.0
2006-11-22 09:30:00,47.6,47.73,47.6,47.68,178400.0,29.477,29.5575,29.477,29.5266,178400.0
2006-11-22 09:35:00,47.68,47.79,47.65,47.78,75000.0,29.5266,29.5947,29.508,29.5885,75000.0
2006-11-22 09:40:00,47.78,47.88,47.78,47.86,108000.0,29.5885,29.6504,29.5885,29.638,108000.0
2006-11-22 09:45:00,47.87,47.89,47.83,47.88,93700.0,29.6442,29.6566,29.6195,29.6504,93700.0
2006-11-22 09:50:00,47.88,47.88,47.8,47.8,53400.0,29.6504,29.6504,29.6009,29.6009,53400.0
2006-11-22 09:55:00,47.8,47.8,47.75,47.75,70600.0,29.6009,29.6009,29.5699,29.5699,70600.0
2006-11-22 10:00:00,47.73,47.74,47.65,47.66,141600.0,29.5575,29.5637,29.508,29.5142,141600.0
2006-11-22 10:05:00,47.66,47.67,47.53,47.61,144100.0,29.5142,29.5204,29.4337,29.4832,144100.0
2006-11-22 10:10:00,47.6,47.62,47.5,47.51,140300.0,29.477,29.4894,29.4151,29.4213,140300.0
2006-11-22 10:15:00,47.51,47.53,47.47,47.51,110800.0,29.4213,29.4337,29.3965,29.4213,110800.0
2006-11-22 10:20:00,47.51,47.51,47.45,47.45,122400.0,29.4213,29.4213,29.3841,29.3841,122400.0
2006-11-22 10:25:00,47.46,47.5,47.41,47.49,156200.0,29.3903,29.4151,29.3594,29.4089,156200.0
2006-11-22 10:30:00,47.49,47.52,47.47,47.51,88500.0,29.4089,29.4275,29.3965,29.4213,88500.0
2006-11-22 10:35:00,47.5,47.51,47.43,47.45,131800.0,29.4151,29.4213,29.3718,29.3841,131800.0
2006-11-22 10:40:00,47.45,47.49,47.44,47.47,89700.0,29.3841,29.4089,29.378,29.3965,89700.0
2006-11-22 10:45:00,47.47,47.5,47.45,47.45,86700.0,29.3965,29.4151,29.3841,29.3841,86700.0
2006-11-22 10:50:00,47.45,47.46,47.38,47.38,77700.0,29.3841,29.3903,29.3408,29.3408,77700.0
2006-11-22 10:55:00,47.39,47.43,47.38,47.4,63500.0,29.347,29.3718,29.3408,29.3532,63500.0
2006-11-22 11:00:00,47.41,47.49,47.41,47.48,93400.0,29.3594,29.4089,29.3594,29.4027,93400.0
2006-11-22 11:05:00,47.48,47.49,47.45,47.48,100700.0,29.4027,29.4089,29.3841,29.4027,100700.0
2006-11-22 11:10:00,47.48,47.49,47.46,47.47,35000.0,29.4027,29.4089,29.3903,29.3965,35000.0
2006-11-22 11:15:00,47.46,47.53,47.46,47.53,73900.0,29.3903,29.4337,29.3903,29.4337,73900.0
2006-11-22 11:20:00,47.52,47.53,47.5,47.5,39600.0,29.4275,29.4337,29.4151,29.4151,39600.0
2006-11-22 11:25:00,47.51,47.55,47.49,47.55,55500.0,29.4213,29.4461,29.4089,29.4461,55500.0
2006-11-22 11:30:00,47.54,47.58,47.53,47.57,73800.0,29.4399,29.4647,29.4337,29.4585,73800.0
2006-11-22 11:35:00,47.56,47.59,47.54,47.59,105400.0,29.4523,29.4708,29.4399,29.4708,105400.0
2006-11-22 11:40:00,47.59,47.62,47.59,47.6,39500.0,29.4708,29.4894,29.4708,29.477,39500.0
2006-11-22 11:45:00,47.59,47.6,47.55,47.59,78900.0,29.4708,29.477,29.4461,29.4708,78900.0
2006-11-22 11:50:00,47.59,47.6,47.57,47.6,60200.0,29.4708,29.477,29.4585,29.477,60200.0
2006-11-22 11:55:00,47.6,47.61,47.56,47.57,110000.0,29.477,29.4832,29.4523,29.4585,110000.0
2006-11-22 12:00:00,47.57,47.59,47.56,47.56,65700.0,29.4585,29.4708,29.4523,29.4523,65700.0
2006-11-22 12:05:00,47.57,47.57,47.54,47.56,43900.0,29.4585,29.4585,29.4399,29.4523,43900.0
2006-11-22 12:10:00,47.55,47.63,47.55,47.63,91200.0,29.4461,29.4956,29.4461,29.4956,91200.0
2006-11-22 12:15:00,47.63,47.64,47.62,47.64,49200.0,29.4956,29.5018,29.4894,29.5018,49200.0
2006-11-22 12:20:00,47.64,47.66,47.61,47.61,59300.0,29.5018,29.5142,29.4832,29.4832,59300.0
2006-11-22 12:25:00,47.62,47.64,47.6,47.63,61000.0,29.4894,29.5018,29.477,29.4956,61000.0
2006-11-22 12:30:00,47.62,47.64,47.55,47.57,93100.0,29.4894,29.5018,29.4461,29.4585,93100.0
2006-11-22 12:35:00,47.57,47.57,47.54,47.56,33800.0,29.4585,29.4585,29.4399,29.4523,33800.0
2006-11-22 12:40:00,47.57,47.57,47.54,47.55,23900.0,29.4585,29.4585,29.4399,29.4461,23900.0
2006-11-22 12:45:00,47.55,47.6,47.54,47.57,44600.0,29.4461,29.477,29.4399,29.4585,44600.0
2006-11-22 12:50:00,47.57,47.61,47.56,47.59,43000.0,29.4585,29.4832,29.4523,29.4708,43000.0
2006-11-22 12:55:00,47.59,47.59,47.54,47.54,27400.0,29.4708,29.4708,29.4399,29.4399,27400.0
2006-11-22 13:00:00,47.55,47.55,47.51,47.54,29700.0,29.4461,29.4461,29.4213,29.4399,29700.0
2006-11-22 13:05:00,47.53,47.55,47.52,47.53,31300.0,29.4337,29.4461,29.4275,29.4337,31300.0
2006-11-22 13:10:00,47.53,47.53,47.48,47.49,63600.0,29.4337,29.4337,29.4027,29.4089,63600.0
2006-11-22 13:15:00,47.48,47.49,47.47,47.48,33300.0,29.4027,29.4089,29.3965,29.4027,33300.0
2006-11-22 13:20:00,47.48,47.5,47.47,47.49,56300.0,29.4027,29.4151,29.3965,29.4089,56300.0
2006-11-22 13:25:00,47.49,47.49,47.47,47.49,33300.0,29.4089,29.4089,29.3965,29.4089,33300.0
2006-11-22 13:30:00,47.48,47.5,47.47,47.5,40600.0,29.4027,29.4151,29.3965,29.4151,40600.0
2006-11-22 13:35:00,47.5,47.5,47.47,47.47,49500.0,29.4151,29.4151,29.3965,29.3965,49500.0
2006-11-22 13:40:00,47.47,47.47,47.44,47.44,78800.0,29.3965,29.3965,29.378,29.378,78800.0
2006-11-22 13:45:00,47.44,47.45,47.43,47.45,16000.0,29.378,29.3841,29.3718,29.3841,16000.0
2006-11-22 13:50:00,47.44,47.45,47.43,47.43,35600.0,29.378,29.3841,29.3718,29.3718,35600.0
2006-11-22 13:55:00,47.43,47.44,47.42,47.44,49300.0,29.3718,29.378,29.3656,29.378,49300.0
2006-11-22 14:00:00,47.43,47.46,47.43,47.46,40300.0,29.3718,29.3903,29.3718,29.3903,40300.0
2006-11-22 14:05:00,47.46,47.46,47.42,47.44,58400.0,29.3903,29.3903,29.3656,29.378,58400.0
2006-11-22 14:10:00,47.45,47.47,47.44,47.45,118100.0,29.3841,29.3965,29.378,29.3841,118100.0
2006-11-22 14:15:00,47.45,47.49,47.45,47.47,35900.0,29.3841,29.4089,29.3841,29.3965,35900.0
2006-11-22 14:20:00,47.48,47.51,47.47,47.5,46800.0,29.4027,29.4213,29.3965,29.4151,46800.0
2006-11-22 14:25:00,47.49,47.51,47.49,47.5,38400.0,29.4089,29.4213,29.4089,29.4151,38400.0
2006-11-22 14:30:00,47.5,47.51,47.49,47.49,15000.0,29.4151,29.4213,29.4089,29.4089,15000.0
2006-11-22 14:35:00,47.5,47.52,47.49,47.51,190200.0,29.4151,29.4275,29.4089,29.4213,190200.0
2006-11-22 14:40:00,47.51,47.51,47.47,47.48,52400.0,29.4213,29.4213,29.3965,29.4027,52400.0
2006-11-22 14:45:00,47.48,47.56,47.47,47.56,53800.0,29.4027,29.4523,29.3965,29.4523,53800.0
2006-11-22 14:50:00,47.55,47.56,47.45,47.47,91700.0,29.4461,29.4523,29.3841,29.3965,91700.0
2006-11-22 14:55:00,47.47,47.52,47.43,47.5,169000.0,29.3965,29.4275,29.3718,29.4151,169000.0
2006-11-22 15:00:00,47.5,47.51,47.47,47.48,49400.0,29.4151,29.4213,29.3965,29.4027,49400.0
2006-11-22 15:05:00,47.46,47.52,47.46,47.5,46900.0,29.3903,29.4275,29.3903,29.4151,46900.0
2006-11-22 15:10:00,47.49,47.5,47.46,47.48,59500.0,29.4089,29.4151,29.3903,29.4027,59500.0
2006-11-22 15:15:00,47.48,47.52,47.48,47.5,53100.0,29.4027,29.4275,29.4027,29.4151,53100.0
2006-11-22 15:20:00,47.5,47.51,47.5,47.5,33400.0,29.4151,29.4213,29.4151,29.4151,33400.0
2006-11-22 15:25:00,47.5,47.52,47.5,47.51,54700.0,29.4151,29.4275,29.4151,29.4213,54700.0
2006-11-22 15:30:00,47.51,47.52,47.5,47.52,42800.0,29.4213,29.4275,29.4151,29.4275,42800.0
2006-11-22 15:35:00,47.52,47.55,47.51,47.55,67400.0,29.4275,29.4461,29.4213,29.4461,67400.0
2006-11-22 15:40:00,47.55,47.57,47.54,47.56,134400.0,29.4461,29.4585,29.4399,29.4523,134400.0
2006-11-22 15:45:00,47.55,47.59,47.55,47.55,88200.0,29.4461,29.4708,29.4461,29.4461,88200.0
2006-11-22 15:50:00,47.55,47.56,47.54,47.54,62000.0,29.4461,29.4523,29.4399,29.4399,62000.0
2006-11-22 15:55:00,47.54,47.59,47.54,47.58,127400.0,29.4399,29.4708,29.4399,29.4647,127400.0
2006-11-24 09:30:00,47.22,47.32,47.21,47.28,208600.0,29.2417,29.3036,29.2355,29.2789,208600.0
2006-11-24 09:35:00,47.29,47.29,47.21,47.22,103000.0,29.2851,29.2851,29.2355,29.2417,103000.0
2006-11-24 09:40:00,47.22,47.23,47.18,47.22,108700.0,29.2417,29.2479,29.2169,29.2417,108700.0
2006-11-24 09:45:00,47.22,47.22,47.2,47.2,39600.0,29.2417,29.2417,29.2293,29.2293,39600.0
2006-11-24 09:50:00,47.2,47.29,47.2,47.26,158000.0,29.2293,29.2851,29.2293,29.2665,158000.0
2006-11-24 09:55:00,47.25,47.26,47.24,47.25,50000.0,29.2603,29.2665,29.2541,29.2603,50000.0
2006-11-24 10:00:00,47.25,47.26,47.25,47.26,31400.0,29.2603,29.2665,29.2603,29.2665,31400.0
2006-11-24 10:05:00,47.25,47.28,47.25,47.27,69400.0,29.2603,29.2789,29.2603,29.2727,69400.0
2006-11-24 10:10:00,47.27,47.3,47.27,47.28,32300.0,29.2727,29.2913,29.2727,29.2789,32300.0
2006-11-24 10:15:00,47.28,47.36,47.28,47.35,74200.0,29.2789,29.3284,29.2789,29.3222,74200.0
2006-11-24 10:20:00,47.35,47.36,47.3,47.33,105700.0,29.3222,29.3284,29.2913,29.3098,105700.0
2006-11-24 10:25:00,47.34,47.39,47.33,47.38,60400.0,29.316,29.347,29.3098,29.3408,60400.0
2006-11-24 10:30:00,47.38,47.41,47.37,47.4,64200.0,29.3408,29.3594,29.3346,29.3532,64200.0
2006-11-24 10:35:00,47.39,47.42,47.37,47.39,58500.0,29.347,29.3656,29.3346,29.347,58500.0
2006-11-24 10:40:00,47.38,47.45,47.37,47.44,46300.0,29.3408,29.3841,29.3346,29.378,46300.0
2006-11-24 10:45:00,47.44,47.48,47.44,47.48,45600.0,29.378,29.4027,29.378,29.4027,45600.0
2006-11-24 10:50:00,47.47,47.52,47.47,47.48,91000.0,29.3965,29.4275,29.3965,29.4027,91000.0
2006-11-24 10:55:00,47.48,47.51,47.48,47.48,67100.0,29.4027,29.4213,29.4027,29.4027,67100.0
2006-11-24 11:00:00,47.48,47.49,47.45,47.45,48800.0,29.4027,29.4089,29.3841,29.3841,48800.0
2006-11-24 11:05:00,47.45,47.46,47.42,47.45,71800.0,29.3841,29.3903,29.3656,29.3841,71800.0
2006-11-24 11:10:00,47.45,47.52,47.45,47.52,28600.0,29.3841,29.4275,29.3841,29.4275,28600.0
2006-11-24 11:15:00,47.52,47.53,47.5,47.52,37100.0,29.4275,29.4337,29.4151,29.4275,37100.0
2006-11-24 11:20:00,47.52,47.53,47.52,47.52,20500.0,29.4275,29.4337,29.4275,29.4275,20500.0
2006-11-24 11:25:00,47.52,47.53,47.5,47.5,38300.0,29.4275,29.4337,29.4151,29.4151,38300.0
2006-11-24 11:30:00,47.5,47.51,47.5,47.5,46700.0,29.4151,29.4213,29.4151,29.4151,46700.0
2006-11-24 11:35:00,47.5,47.51,47.45,47.45,52200.0,29.4151,29.4213,29.3841,29.3841,52200.0
2006-11-24 11:40:00,47.45,47.46,47.41,47.45,51600.0,29.3841,29.3903,29.3594,29.3841,51600.0
2006-11-24 11:45:00,47.45,47.47,47.43,47.44,37000.0,29.3841,29.3965,29.3718,29.378,37000.0
2006-11-24 11:50:00,47.44,47.44,47.41,47.41,37700.0,29.378,29.378,29.3594,29.3594,37700.0
2006-11-24 11:55:00,47.41,47.45,47.41,47.44,36200.0,29.3594,29.3841,29.3594,29.378,36200.0
2006-11-24 12:00:00,47.45,47.45,47.43,47.45,27900.0,29.3841,29.3841,29.3718,29.3841,27900.0
2006-11-24 12:05:00,47.45,47.47,47.44,47.47,32900.0,29.3841,29.3965,29.378,29.3965,32900.0
2006-11-24 12:10:00,47.47,47.48,47.46,47.46,31400.0,29.3965,29.4027,29.3903,29.3903,31400.0
2006-11-24 12:15:00,47.45,47.47,47.45,47.46,46600.0,29.3841,29.3965,29.3841,29.3903,46600.0
2006-11-24 12:20:00,47.45,47.46,47.45,47.46,37500.0,29.3841,29.3903,29.3841,29.3903,37500.0
2006-11-24 12:25:00,47.45,47.47,47.45,47.47,37000.0,29.3841,29.3965,29.3841,29.3965,37000.0
2006-11-24 12:30:00,47.47,47.47,47.44,47.45,30500.0,29.3965,29.3965,29.378,29.3841,30500.0
2006-11-24 12:35:00,47.44,47.44,47.37,47.42,100000.0,29.378,29.378,29.3346,29.3656,100000.0
2006-11-24 12:40:00,47.42,47.42,47.37,47.39,75200.0,29.3656,29.3656,29.3346,29.347,75200.0
2006-11-24 12:45:00,47.39,47.43,47.38,47.4,85500.0,29.347,29.3718,29.3408,29.3532,85500.0
2006-11-24 12:50:00,47.4,47.41,47.33,47.35,82700.0,29.3532,29.3594,29.3098,29.3222,82700.0
2006-11-24 12:55:00,47.35,47.35,47.28,47.29,104500.0,29.3222,29.3222,29.2789,29.2851,104500.0
2006-11-24 13:00:00,47.28,47.28,47.27,47.27,203500.0,29.2789,29.2789,29.2727,29.2727,203500.0
2006-11-24 13:05:00,47.27,47.27,47.27,47.27,700.0,29.2727,29.2727,29.2727,29.2727,700.0
2006-11-24 13:10:00,47.27,47.27,47.27,47.27,0.0,29.2727,29.2727,29.2727,29.2727,0.0
2006-11-24 13:15:00,47.25,47.25,47.17,47.17,200.0,29.2603,29.2603,29.2108,29.2108,200.0
2006-11-24 13:20:00,47.17,47.17,47.17,47.17,1100.0,29.2108,29.2108,29.2108,29.2108,1100.0
2006-11-24 13:25:00,47.17,47.17,47.17,47.17,300.0,29.2108,29.2108,29.2108,29.2108,300.0
2006-11-24 13:30:00,47.19,47.19,47.17,47.17,200.0,29.2231,29.2231,29.2108,29.2108,200.0
2006-11-24 13:35:00,47.26,47.26,47.26,47.26,100.0,29.2665,29.2665,29.2665,29.2665,100.0
2006-11-24 13:40:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 13:45:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 13:50:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 13:55:00,47.25,47.26,47.25,47.26,500.0,29.2603,29.2665,29.2603,29.2665,500.0
2006-11-24 14:00:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 14:05:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 14:10:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 14:15:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 14:20:00,47.23,47.23,47.23,47.23,600.0,29.2479,29.2479,29.2479,29.2479,600.0
2006-11-24 14:25:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:30:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:35:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:40:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:45:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:50:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:55:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:00:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:05:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:10:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:15:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:20:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:25:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:30:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:35:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:40:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:45:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:50:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:55:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-27 09:30:00,47.14,47.22,47.11,47.22,285300.0,29.1922,29.2417,29.1736,29.2417,285300.0
2006-11-27 09:35:00,47.22,47.26,47.19,47.23,113200.0,29.2417,29.2665,29.2231,29.2479,113200.0
2006-11-27 09:40:00,47.23,47.24,47.15,47.16,112100.0,29.2479,29.2541,29.1984,29.2046,112100.0
2006-11-27 09:45:00,47.15,47.16,47.03,47.03,133400.0,29.1984,29.2046,29.1241,29.1241,133400.0
2006-11-27 09:50:00,47.03,47.05,46.98,47.0,401800.0,29.1241,29.1364,29.0931,29.1055,401800.0
2006-11-27 09:55:00,47.0,47.01,46.92,46.92,260600.0,29.1055,29.1117,29.0559,29.0559,260600.0
2006-11-27 10:00:00,46.93,46.93,46.81,46.81,198000.0,29.0621,29.0621,28.9878,28.9878,198000.0
2006-11-27 10:05:00,46.81,46.85,46.8,46.81,193500.0,28.9878,29.0126,28.9816,28.9878,193500.0
2006-11-27 10:10:00,46.82,46.83,46.73,46.77,149400.0,28.994,29.0002,28.9383,28.963,149400.0
2006-11-27 10:15:00,46.76,46.78,46.71,46.76,256400.0,28.9569,28.9692,28.9259,28.9569,256400.0
2006-11-27 10:20:00,46.76,46.8,46.71,46.71,183200.0,28.9569,28.9816,28.9259,28.9259,183200.0
2006-11-27 10:25:00,46.71,46.73,46.65,46.7,121000.0,28.9259,28.9383,28.8887,28.9197,121000.0
2006-11-27 10:30:00,46.71,46.8,46.7,46.8,67500.0,28.9259,28.9816,28.9197,28.9816,67500.0
2006-11-27 10:35:00,46.79,46.81,46.74,46.74,59800.0,28.9754,28.9878,28.9445,28.9445,59800.0
2006-11-27 10:40:00,46.74,46.75,46.69,46.69,91600.0,28.9445,28.9507,28.9135,28.9135,91600.0
2006-11-27 10:45:00,46.69,46.73,46.68,46.69,139000.0,28.9135,28.9383,28.9073,28.9135,139000.0
2006-11-27 10:50:00,46.68,46.72,46.68,46.71,188400.0,28.9073,28.9321,28.9073,28.9259,188400.0
2006-11-27 10:55:00,46.7,46.72,46.66,46.69,101600.0,28.9197,28.9321,28.8949,28.9135,101600.0
2006-11-27 11:00:00,46.69,46.73,46.67,46.67,93000.0,28.9135,28.9383,28.9011,28.9011,93000.0
2006-11-27 11:05:00,46.68,46.75,46.67,46.74,112500.0,28.9073,28.9507,28.9011,28.9445,112500.0
2006-11-27 11:10:00,46.75,46.75,46.53,46.53,192100.0,28.9507,28.9507,28.8144,28.8144,192100.0
2006-11-27 11:15:00,46.53,46.62,46.45,46.6,270800.0,28.8144,28.8702,28.7649,28.8578,270800.0
2006-11-27 11:20:00,46.6,46.64,46.58,46.59,187700.0,28.8578,28.8825,28.8454,28.8516,187700.0
2006-11-27 11:25:00,46.6,46.64,46.56,46.59,138800.0,28.8578,28.8825,28.833,28.8516,138800.0
2006-11-27 11:30:00,46.59,46.66,46.58,46.65,118200.0,28.8516,28.8949,28.8454,28.8887,118200.0
2006-11-27 11:35:00,46.66,46.72,46.65,46.68,97000.0,28.8949,28.9321,28.8887,28.9073,97000.0
2006-11-27 11:40:00,46.68,46.71,46.68,46.7,103700.0,28.9073,28.9259,28.9073,28.9197,103700.0
2006-11-27 11:45:00,46.7,46.74,46.69,46.73,71200.0,28.9197,28.9445,28.9135,28.9383,71200.0
2006-11-27 11:50:00,46.73,46.73,46.67,46.68,89100.0,28.9383,28.9383,28.9011,28.9073,89100.0
2006-11-27 11:55:00,46.67,46.68,46.63,46.64,81200.0,28.9011,28.9073,28.8763,28.8825,81200.0
2006-11-27 12:00:00,46.64,46.65,46.6,46.61,76300.0,28.8825,28.8887,28.8578,28.864,76300.0
2006-11-27 12:05:00,46.61,46.67,46.6,46.67,124700.0,28.864,28.9011,28.8578,28.9011,124700.0
2006-11-27 12:10:00,46.67,46.74,46.67,46.7,112100.0,28.9011,28.9445,28.9011,28.9197,112100.0
2006-11-27 12:15:00,46.7,46.75,46.69,46.75,51300.0,28.9197,28.9507,28.9135,28.9507,51300.0
2006-11-27 12:20:00,46.75,46.78,46.74,46.78,57900.0,28.9507,28.9692,28.9445,28.9692,57900.0
2006-11-27 12:25:00,46.77,46.81,46.77,46.77,52400.0,28.963,28.9878,28.963,28.963,52400.0
2006-11-27 12:30:00,46.77,46.77,46.63,46.63,104600.0,28.963,28.963,28.8763,28.8763,104600.0
2006-11-27 12:35:00,46.63,46.67,46.61,46.62,75000.0,28.8763,28.9011,28.864,28.8702,75000.0
2006-11-27 12:40:00,46.62,46.67,46.6,46.62,86700.0,28.8702,28.9011,28.8578,28.8702,86700.0
2006-11-27 12:45:00,46.62,46.65,46.61,46.64,61900.0,28.8702,28.8887,28.864,28.8825,61900.0
2006-11-27 12:50:00,46.64,46.67,46.63,46.65,58600.0,28.8825,28.9011,28.8763,28.8887,58600.0
2006-11-27 12:55:00,46.66,46.7,46.64,46.69,70100.0,28.8949,28.9197,28.8825,28.9135,70100.0
2006-11-27 13:00:00,46.69,46.7,46.63,46.68,100900.0,28.9135,28.9197,28.8763,28.9073,100900.0
2006-11-27 13:05:00,46.67,46.69,46.64,46.69,69100.0,28.9011,28.9135,28.8825,28.9135,69100.0
2006-11-27 13:10:00,46.69,46.69,46.6,46.6,65700.0,28.9135,28.9135,28.8578,28.8578,65700.0
2006-11-27 13:15:00,46.61,46.63,46.59,46.6,102000.0,28.864,28.8763,28.8516,28.8578,102000.0
2006-11-27 13:20:00,46.59,46.61,46.57,46.6,53900.0,28.8516,28.864,28.8392,28.8578,53900.0
2006-11-27 13:25:00,46.59,46.72,46.59,46.72,84800.0,28.8516,28.9321,28.8516,28.9321,84800.0
2006-11-27 13:30:00,46.72,46.78,46.72,46.78,128400.0,28.9321,28.9692,28.9321,28.9692,128400.0
2006-11-27 13:35:00,46.78,46.81,46.71,46.72,93100.0,28.9692,28.9878,28.9259,28.9321,93100.0
2006-11-27 13:40:00,46.71,46.8,46.69,46.79,47800.0,28.9259,28.9816,28.9135,28.9754,47800.0
2006-11-27 13:45:00,46.81,46.81,46.76,46.77,90200.0,28.9878,28.9878,28.9569,28.963,90200.0
2006-11-27 13:50:00,46.77,46.8,46.75,46.78,61700.0,28.963,28.9816,28.9507,28.9692,61700.0
2006-11-27 13:55:00,46.79,46.82,46.76,46.79,78200.0,28.9754,28.994,28.9569,28.9754,78200.0
2006-11-27 14:00:00,46.8,46.87,46.8,46.85,156100.0,28.9816,29.025,28.9816,29.0126,156100.0
2006-11-27 14:05:00,46.85,46.85,46.76,46.76,153900.0,29.0126,29.0126,28.9569,28.9569,153900.0
2006-11-27 14:10:00,46.77,46.8,46.75,46.78,103700.0,28.963,28.9816,28.9507,28.9692,103700.0
2006-11-27 14:15:00,46.78,46.8,46.74,46.76,124500.0,28.9692,28.9816,28.9445,28.9569,124500.0
2006-11-27 14:20:00,46.76,46.78,46.69,46.7,88100.0,28.9569,28.9692,28.9135,28.9197,88100.0
2006-11-27 14:25:00,46.7,46.74,46.68,46.7,61900.0,28.9197,28.9445,28.9073,28.9197,61900.0
2006-11-27 14:30:00,46.7,46.73,46.64,46.67,147700.0,28.9197,28.9383,28.8825,28.9011,147700.0
2006-11-27 14:35:00,46.69,46.73,46.69,46.69,50000.0,28.9135,28.9383,28.9135,28.9135,50000.0
2006-11-27 14:40:00,46.69,46.7,46.68,46.68,50600.0,28.9135,28.9197,28.9073,28.9073,50600.0
2006-11-27 14:45:00,46.68,46.68,46.59,46.6,174400.0,28.9073,28.9073,28.8516,28.8578,174400.0
2006-11-27 14:50:00,46.6,46.64,46.56,46.56,240900.0,28.8578,28.8825,28.833,28.833,240900.0
2006-11-27 14:55:00,46.56,46.6,46.54,46.59,175600.0,28.833,28.8578,28.8206,28.8516,175600.0
2006-11-27 15:00:00,46.59,46.6,46.56,46.58,77800.0,28.8516,28.8578,28.833,28.8454,77800.0
2006-11-27 15:05:00,46.58,46.63,46.58,46.63,171700.0,28.8454,28.8763,28.8454,28.8763,171700.0
2006-11-27 15:10:00,46.62,46.63,46.6,46.61,119400.0,28.8702,28.8763,28.8578,28.864,119400.0
2006-11-27 15:15:00,46.6,46.61,46.57,46.58,104700.0,28.8578,28.864,28.8392,28.8454,104700.0
2006-11-27 15:20:00,46.58,46.6,46.57,46.59,176000.0,28.8454,28.8578,28.8392,28.8516,176000.0
2006-11-27 15:25:00,46.6,46.61,46.59,46.6,97400.0,28.8578,28.864,28.8516,28.8578,97400.0
2006-11-27 15:30:00,46.6,46.62,46.59,46.61,130900.0,28.8578,28.8702,28.8516,28.864,130900.0
2006-11-27 15:35:00,46.62,46.64,46.61,46.62,161500.0,28.8702,28.8825,28.864,28.8702,161500.0
2006-11-27 15:40:00,46.62,46.62,46.56,46.58,233400.0,28.8702,28.8702,28.833,28.8454,233400.0
2006-11-27 15:45:00,46.58,46.6,46.58,46.6,158600.0,28.8454,28.8578,28.8454,28.8578,158600.0
2006-11-27 15:50:00,46.6,46.68,46.59,46.67,288800.0,28.8578,28.9073,28.8516,28.9011,288800.0
2006-11-27 15:55:00,46.68,46.68,46.61,46.63,231400.0,28.9073,28.9073,28.864,28.8763,231400.0
2006-11-28 09:30:00,46.46,46.59,46.45,46.52,316100.0,28.7711,28.8516,28.7649,28.8082,316100.0
2006-11-28 09:35:00,46.52,46.53,46.39,46.4,472600.0,28.8082,28.8144,28.7277,28.7339,472600.0
2006-11-28 09:40:00,46.4,46.41,46.2,46.27,496900.0,28.7339,28.7401,28.6101,28.6534,496900.0
2006-11-28 09:45:00,46.26,46.31,46.11,46.12,559100.0,28.6472,28.6782,28.5543,28.5605,559100.0
2006-11-28 09:50:00,46.12,46.31,46.12,46.16,430400.0,28.5605,28.6782,28.5605,28.5853,430400.0
2006-11-28 09:55:00,46.16,46.2,46.11,46.17,376700.0,28.5853,28.6101,28.5543,28.5915,376700.0
2006-11-28 10:00:00,46.18,46.32,46.11,46.31,334200.0,28.5977,28.6844,28.5543,28.6782,334200.0
2006-11-28 10:05:00,46.3,46.31,46.16,46.22,165100.0,28.672,28.6782,28.5853,28.6224,165100.0
2006-11-28 10:10:00,46.23,46.24,46.11,46.16,201000.0,28.6286,28.6348,28.5543,28.5853,201000.0
2006-11-28 10:15:00,46.17,46.23,46.17,46.23,318600.0,28.5915,28.6286,28.5915,28.6286,318600.0
2006-11-28 10:20:00,46.22,46.32,46.21,46.31,211500.0,28.6224,28.6844,28.6163,28.6782,211500.0
2006-11-28 10:25:00,46.3,46.34,46.22,46.29,210300.0,28.672,28.6968,28.6224,28.6658,210300.0
2006-11-28 10:30:00,46.29,46.3,46.22,46.29,146200.0,28.6658,28.672,28.6224,28.6658,146200.0
2006-11-28 10:35:00,46.29,46.35,46.28,46.35,226200.0,28.6658,28.703,28.6596,28.703,226200.0
2006-11-28 10:40:00,46.35,46.35,46.31,46.32,111900.0,28.703,28.703,28.6782,28.6844,111900.0
2006-11-28 10:45:00,46.32,46.33,46.27,46.29,294500.0,28.6844,28.6906,28.6534,28.6658,294500.0
2006-11-28 10:50:00,46.29,46.31,46.22,46.23,176200.0,28.6658,28.6782,28.6224,28.6286,176200.0
2006-11-28 10:55:00,46.23,46.25,46.17,46.18,108800.0,28.6286,28.641,28.5915,28.5977,108800.0
2006-11-28 11:00:00,46.18,46.22,46.17,46.18,201400.0,28.5977,28.6224,28.5915,28.5977,201400.0
2006-11-28 11:05:00,46.18,46.18,46.08,46.08,205800.0,28.5977,28.5977,28.5358,28.5358,205800.0
2006-11-28 11:10:00,46.09,46.13,46.08,46.1,162200.0,28.5419,28.5667,28.5358,28.5481,162200.0
2006-11-28 11:15:00,46.1,46.1,46.02,46.04,134200.0,28.5481,28.5481,28.4986,28.511,134200.0
2006-11-28 11:20:00,46.04,46.07,46.03,46.04,136300.0,28.511,28.5296,28.5048,28.511,136300.0
2006-11-28 11:25:00,46.05,46.08,46.02,46.03,164300.0,28.5172,28.5358,28.4986,28.5048,164300.0
2006-11-28 11:30:00,46.03,46.12,46.03,46.1,86500.0,28.5048,28.5605,28.5048,28.5481,86500.0
2006-11-28 11:35:00,46.1,46.14,46.09,46.11,82000.0,28.5481,28.5729,28.5419,28.5543,82000.0
2006-11-28 11:40:00,46.1,46.14,46.1,46.1,88000.0,28.5481,28.5729,28.5481,28.5481,88000.0
2006-11-28 11:45:00,46.1,46.11,46.04,46.06,135100.0,28.5481,28.5543,28.511,28.5234,135100.0
2006-11-28 11:50:00,46.05,46.1,46.05,46.06,74600.0,28.5172,28.5481,28.5172,28.5234,74600.0
2006-11-28 11:55:00,46.06,46.07,45.98,46.0,215600.0,28.5234,28.5296,28.4738,28.4862,215600.0
2006-11-28 12:00:00,46.0,46.0,45.87,45.92,303800.0,28.4862,28.4862,28.4057,28.4367,303800.0
2006-11-28 12:05:00,45.91,46.0,45.91,45.99,217700.0,28.4305,28.4862,28.4305,28.48,217700.0
2006-11-28 12:10:00,45.98,46.06,45.98,46.01,123000.0,28.4738,28.5234,28.4738,28.4924,123000.0
2006-11-28 12:15:00,46.01,46.03,45.96,45.99,84800.0,28.4924,28.5048,28.4614,28.48,84800.0
2006-11-28 12:20:00,45.98,45.99,45.94,45.95,104800.0,28.4738,28.48,28.4491,28.4552,104800.0
2006-11-28 12:25:00,45.95,45.97,45.9,45.9,145300.0,28.4552,28.4676,28.4243,28.4243,145300.0
2006-11-28 12:30:00,45.9,45.92,45.83,45.83,243300.0,28.4243,28.4367,28.3809,28.3809,243300.0
2006-11-28 12:35:00,45.84,45.88,45.78,45.88,119900.0,28.3871,28.4119,28.35,28.4119,119900.0
2006-11-28 12:40:00,45.89,45.97,45.87,45.96,178000.0,28.4181,28.4676,28.4057,28.4614,178000.0
2006-11-28 12:45:00,45.96,46.02,45.95,46.02,133400.0,28.4614,28.4986,28.4552,28.4986,133400.0
2006-11-28 12:50:00,46.02,46.08,46.01,46.06,173000.0,28.4986,28.5358,28.4924,28.5234,173000.0
2006-11-28 12:55:00,46.06,46.06,46.01,46.05,93700.0,28.5234,28.5234,28.4924,28.5172,93700.0
2006-11-28 13:00:00,46.05,46.12,46.02,46.12,146900.0,28.5172,28.5605,28.4986,28.5605,146900.0
2006-11-28 13:05:00,46.11,46.16,46.11,46.14,152100.0,28.5543,28.5853,28.5543,28.5729,152100.0
2006-11-28 13:10:00,46.14,46.16,46.13,46.14,65800.0,28.5729,28.5853,28.5667,28.5729,65800.0
2006-11-28 13:15:00,46.14,46.16,46.05,46.07,99100.0,28.5729,28.5853,28.5172,28.5296,99100.0
2006-11-28 13:20:00,46.07,46.09,46.0,46.01,107800.0,28.5296,28.5419,28.4862,28.4924,107800.0
2006-11-28 13:25:00,46.01,46.05,46.0,46.04,77600.0,28.4924,28.5172,28.4862,28.511,77600.0
2006-11-28 13:30:00,46.03,46.07,46.03,46.06,42500.0,28.5048,28.5296,28.5048,28.5234,42500.0
2006-11-28 13:35:00,46.06,46.13,46.05,46.12,59700.0,28.5234,28.5667,28.5172,28.5605,59700.0
2006-11-28 13:40:00,46.12,46.16,46.1,46.12,77200.0,28.5605,28.5853,28.5481,28.5605,77200.0
2006-11-28 13:45:00,46.12,46.15,46.12,46.12,88000.0,28.5605,28.5791,28.5605,28.5605,88000.0
2006-11-28 13:50:00,46.12,46.15,46.09,46.09,63500.0,28.5605,28.5791,28.5419,28.5419,63500.0
2006-11-28 13:55:00,46.09,46.1,46.03,46.07,123900.0,28.5419,28.5481,28.5048,28.5296,123900.0
2006-11-28 14:00:00,46.06,46.06,46.01,46.05,62500.0,28.5234,28.5234,28.4924,28.5172,62500.0
2006-11-28 14:05:00,46.04,46.05,46.03,46.05,42500.0,28.511,28.5172,28.5048,28.5172,42500.0
2006-11-28 14:10:00,46.04,46.08,46.01,46.05,118300.0,28.511,28.5358,28.4924,28.5172,118300.0
2006-11-28 14:15:00,46.06,46.06,46.02,46.03,113300.0,28.5234,28.5234,28.4986,28.5048,113300.0
2006-11-28 14:20:00,46.03,46.1,46.01,46.09,98200.0,28.5048,28.5481,28.4924,28.5419,98200.0
2006-11-28 14:25:00,46.1,46.16,46.08,46.09,104800.0,28.5481,28.5853,28.5358,28.5419,104800.0
2006-11-28 14:30:00,46.09,46.12,46.07,46.12,87900.0,28.5419,28.5605,28.5296,28.5605,87900.0
2006-11-28 14:35:00,46.11,46.12,46.06,46.06,71200.0,28.5543,28.5605,28.5234,28.5234,71200.0
2006-11-28 14:40:00,46.06,46.07,46.05,46.05,111400.0,28.5234,28.5296,28.5172,28.5172,111400.0
2006-11-28 14:45:00,46.05,46.05,46.0,46.01,106800.0,28.5172,28.5172,28.4862,28.4924,106800.0
2006-11-28 14:50:00,46.01,46.04,46.0,46.02,90500.0,28.4924,28.511,28.4862,28.4986,90500.0
2006-11-28 14:55:00,46.02,46.07,46.01,46.04,92500.0,28.4986,28.5296,28.4924,28.511,92500.0
2006-11-28 15:00:00,46.04,46.05,46.01,46.03,107600.0,28.511,28.5172,28.4924,28.5048,107600.0
2006-11-28 15:05:00,46.03,46.05,46.0,46.05,116700.0,28.5048,28.5172,28.4862,28.5172,116700.0
2006-11-28 15:10:00,46.04,46.15,46.04,46.15,112200.0,28.511,28.5791,28.511,28.5791,112200.0
2006-11-28 15:15:00,46.14,46.23,46.14,46.21,200200.0,28.5729,28.6286,28.5729,28.6163,200200.0
2006-11-28 15:20:00,46.21,46.23,46.15,46.16,172800.0,28.6163,28.6286,28.5791,28.5853,172800.0
2006-11-28 15:25:00,46.16,46.19,46.16,46.18,71900.0,28.5853,28.6039,28.5853,28.5977,71900.0
2006-11-28 15:30:00,46.18,46.19,46.18,46.19,158100.0,28.5977,28.6039,28.5977,28.6039,158100.0
2006-11-28 15:35:00,46.19,46.26,46.18,46.26,225700.0,28.6039,28.6472,28.5977,28.6472,225700.0
2006-11-28 15:40:00,46.26,46.27,46.16,46.18,214400.0,28.6472,28.6534,28.5853,28.5977,214400.0
2006-11-28 15:45:00,46.18,46.2,46.17,46.2,159700.0,28.5977,28.6101,28.5915,28.6101,159700.0
2006-11-28 15:50:00,46.2,46.21,46.2,46.2,168300.0,28.6101,28.6163,28.6101,28.6101,168300.0
2006-11-28 15:55:00,46.21,46.24,46.2,46.21,230300.0,28.6163,28.6348,28.6101,28.6163,230300.0
2006-11-29 09:30:00,46.21,46.43,46.21,46.42,421400.0,28.6163,28.7525,28.6163,28.7463,421400.0
2006-11-29 09:35:00,46.43,46.43,46.29,46.31,237100.0,28.7525,28.7525,28.6658,28.6782,237100.0
2006-11-29 09:40:00,46.31,46.34,46.28,46.33,233600.0,28.6782,28.6968,28.6596,28.6906,233600.0
2006-11-29 09:45:00,46.32,46.45,46.3,46.42,158800.0,28.6844,28.7649,28.672,28.7463,158800.0
2006-11-29 09:50:00,46.41,46.48,46.41,46.48,177000.0,28.7401,28.7835,28.7401,28.7835,177000.0
2006-11-29 09:55:00,46.48,46.58,46.46,46.51,163000.0,28.7835,28.8454,28.7711,28.802,163000.0
2006-11-29 10:00:00,46.51,46.52,46.42,46.46,130100.0,28.802,28.8082,28.7463,28.7711,130100.0
2006-11-29 10:05:00,46.47,46.62,46.45,46.61,193400.0,28.7773,28.8702,28.7649,28.864,193400.0
2006-11-29 10:10:00,46.61,46.75,46.61,46.71,182100.0,28.864,28.9507,28.864,28.9259,182100.0
2006-11-29 10:15:00,46.71,46.73,46.68,46.69,114800.0,28.9259,28.9383,28.9073,28.9135,114800.0
2006-11-29 10:20:00,46.69,46.72,46.67,46.68,91400.0,28.9135,28.9321,28.9011,28.9073,91400.0
2006-11-29 10:25:00,46.68,46.68,46.62,46.63,57200.0,28.9073,28.9073,28.8702,28.8763,57200.0
2006-11-29 10:30:00,46.63,46.63,46.5,46.53,87800.0,28.8763,28.8763,28.7958,28.8144,87800.0
2006-11-29 10:35:00,46.51,46.52,46.41,46.42,159400.0,28.802,28.8082,28.7401,28.7463,159400.0
2006-11-29 10:40:00,46.42,46.51,46.41,46.51,112100.0,28.7463,28.802,28.7401,28.802,112100.0
2006-11-29 10:45:00,46.52,46.58,46.5,46.56,100600.0,28.8082,28.8454,28.7958,28.833,100600.0
2006-11-29 10:50:00,46.56,46.61,46.55,46.61,95600.0,28.833,28.864,28.8268,28.864,95600.0
2006-11-29 10:55:00,46.61,46.64,46.57,46.59,62200.0,28.864,28.8825,28.8392,28.8516,62200.0
2006-11-29 11:00:00,46.58,46.63,46.58,46.63,98800.0,28.8454,28.8763,28.8454,28.8763,98800.0
2006-11-29 11:05:00,46.62,46.77,46.62,46.77,190300.0,28.8702,28.963,28.8702,28.963,190300.0
2006-11-29 11:10:00,46.77,46.86,46.75,46.85,134100.0,28.963,29.0188,28.9507,29.0126,134100.0
2006-11-29 11:15:00,46.85,46.87,46.84,46.86,84100.0,29.0126,29.025,29.0064,29.0188,84100.0
2006-11-29 11:20:00,46.86,46.86,46.82,46.82,73400.0,29.0188,29.0188,28.994,28.994,73400.0
2006-11-29 11:25:00,46.82,46.85,46.8,46.84,92700.0,28.994,29.0126,28.9816,29.0064,92700.0
2006-11-29 11:30:00,46.84,46.84,46.69,46.71,147000.0,29.0064,29.0064,28.9135,28.9259,147000.0
2006-11-29 11:35:00,46.72,46.75,46.7,46.72,51400.0,28.9321,28.9507,28.9197,28.9321,51400.0
2006-11-29 11:40:00,46.73,46.75,46.72,46.74,46500.0,28.9383,28.9507,28.9321,28.9445,46500.0
2006-11-29 11:45:00,46.75,46.76,46.72,46.75,279900.0,28.9507,28.9569,28.9321,28.9507,279900.0
2006-11-29 11:50:00,46.75,46.75,46.7,46.74,74600.0,28.9507,28.9507,28.9197,28.9445,74600.0
2006-11-29 11:55:00,46.74,46.75,46.72,46.72,55600.0,28.9445,28.9507,28.9321,28.9321,55600.0
2006-11-29 12:00:00,46.73,46.73,46.7,46.7,44100.0,28.9383,28.9383,28.9197,28.9197,44100.0
2006-11-29 12:05:00,46.7,46.7,46.68,46.68,80400.0,28.9197,28.9197,28.9073,28.9073,80400.0
2006-11-29 12:10:00,46.68,46.71,46.68,46.68,42000.0,28.9073,28.9259,28.9073,28.9073,42000.0
2006-11-29 12:15:00,46.68,46.69,46.65,46.68,44400.0,28.9073,28.9135,28.8887,28.9073,44400.0
2006-11-29 12:20:00,46.68,46.69,46.6,46.6,48400.0,28.9073,28.9135,28.8578,28.8578,48400.0
2006-11-29 12:25:00,46.6,46.61,46.55,46.55,46900.0,28.8578,28.864,28.8268,28.8268,46900.0
2006-11-29 12:30:00,46.55,46.6,46.55,46.59,92300.0,28.8268,28.8578,28.8268,28.8516,92300.0
2006-11-29 12:35:00,46.6,46.62,46.59,46.61,72100.0,28.8578,28.8702,28.8516,28.864,72100.0
2006-11-29 12:40:00,46.62,46.68,46.62,46.64,64400.0,28.8702,28.9073,28.8702,28.8825,64400.0
2006-11-29 12:45:00,46.65,46.66,46.61,46.61,51100.0,28.8887,28.8949,28.864,28.864,51100.0
2006-11-29 12:50:00,46.62,46.63,46.6,46.63,31100.0,28.8702,28.8763,28.8578,28.8763,31100.0
2006-11-29 12:55:00,46.63,46.66,46.61,46.64,52600.0,28.8763,28.8949,28.864,28.8825,52600.0
2006-11-29 13:00:00,46.63,46.64,46.59,46.59,56300.0,28.8763,28.8825,28.8516,28.8516,56300.0
2006-11-29 13:05:00,46.59,46.64,46.59,46.63,46100.0,28.8516,28.8825,28.8516,28.8763,46100.0
2006-11-29 13:10:00,46.63,46.63,46.56,46.6,84600.0,28.8763,28.8763,28.833,28.8578,84600.0
2006-11-29 13:15:00,46.59,46.63,46.55,46.56,109800.0,28.8516,28.8763,28.8268,28.833,109800.0
2006-11-29 13:20:00,46.56,46.56,46.48,46.49,163400.0,28.833,28.833,28.7835,28.7897,163400.0
2006-11-29 13:25:00,46.48,46.53,46.44,46.44,156900.0,28.7835,28.8144,28.7587,28.7587,156900.0
2006-11-29 13:30:00,46.45,46.45,46.32,46.34,218000.0,28.7649,28.7649,28.6844,28.6968,218000.0
2006-11-29 13:35:00,46.34,46.39,46.32,46.39,144500.0,28.6968,28.7277,28.6844,28.7277,144500.0
2006-11-29 13:40:00,46.39,46.42,46.38,46.4,80500.0,28.7277,28.7463,28.7215,28.7339,80500.0
2006-11-29 13:45:00,46.4,46.48,46.39,46.47,110200.0,28.7339,28.7835,28.7277,28.7773,110200.0
2006-11-29 13:50:00,46.47,46.48,46.4,46.42,61900.0,28.7773,28.7835,28.7339,28.7463,61900.0
2006-11-29 13:55:00,46.43,46.53,46.42,46.53,101600.0,28.7525,28.8144,28.7463,28.8144,101600.0
2006-11-29 14:00:00,46.54,46.6,46.53,46.57,202500.0,28.8206,28.8578,28.8144,28.8392,202500.0
2006-11-29 14:05:00,46.57,46.61,46.56,46.57,92500.0,28.8392,28.864,28.833,28.8392,92500.0
2006-11-29 14:10:00,46.58,46.58,46.5,46.5,88500.0,28.8454,28.8454,28.7958,28.7958,88500.0
2006-11-29 14:15:00,46.5,46.51,46.41,46.42,101600.0,28.7958,28.802,28.7401,28.7463,101600.0
2006-11-29 14:20:00,46.42,46.48,46.41,46.46,57700.0,28.7463,28.7835,28.7401,28.7711,57700.0
2006-11-29 14:25:00,46.46,46.48,46.31,46.36,143500.0,28.7711,28.7835,28.6782,28.7091,143500.0
2006-11-29 14:30:00,46.36,46.46,46.35,46.45,69000.0,28.7091,28.7711,28.703,28.7649,69000.0
2006-11-29 14:35:00,46.45,46.6,46.45,46.56,104700.0,28.7649,28.8578,28.7649,28.833,104700.0
2006-11-29 14:40:00,46.56,46.59,46.51,46.59,56600.0,28.833,28.8516,28.802,28.8516,56600.0
2006-11-29 14:45:00,46.59,46.6,46.58,46.59,41000.0,28.8516,28.8578,28.8454,28.8516,41000.0
2006-11-29 14:50:00,46.59,46.65,46.54,46.64,114500.0,28.8516,28.8887,28.8206,28.8825,114500.0
2006-11-29 14:55:00,46.65,46.67,46.59,46.62,158800.0,28.8887,28.9011,28.8516,28.8702,158800.0
2006-11-29 15:00:00,46.62,46.64,46.6,46.61,102900.0,28.8702,28.8825,28.8578,28.864,102900.0
2006-11-29 15:05:00,46.6,46.62,46.59,46.61,66200.0,28.8578,28.8702,28.8516,28.864,66200.0
2006-11-29 15:10:00,46.62,46.63,46.6,46.6,69200.0,28.8702,28.8763,28.8578,28.8578,69200.0
2006-11-29 15:15:00,46.6,46.6,46.52,46.53,88700.0,28.8578,28.8578,28.8082,28.8144,88700.0
2006-11-29 15:20:00,46.53,46.55,46.5,46.54,124100.0,28.8144,28.8268,28.7958,28.8206,124100.0
2006-11-29 15:25:00,46.55,46.55,46.52,46.53,134600.0,28.8268,28.8268,28.8082,28.8144,134600.0
2006-11-29 15:30:00,46.53,46.57,46.52,46.54,162100.0,28.8144,28.8392,28.8082,28.8206,162100.0
2006-11-29 15:35:00,46.53,46.63,46.52,46.63,112200.0,28.8144,28.8763,28.8082,28.8763,112200.0
2006-11-29 15:40:00,46.63,46.68,46.63,46.66,150100.0,28.8763,28.9073,28.8763,28.8949,150100.0
2006-11-29 15:45:00,46.65,46.66,46.61,46.62,101800.0,28.8887,28.8949,28.864,28.8702,101800.0
2006-11-29 15:50:00,46.63,46.65,46.62,46.62,150800.0,28.8763,28.8887,28.8702,28.8702,150800.0
2006-11-29 15:55:00,46.63,46.67,46.62,46.66,159900.0,28.8763,28.9011,28.8702,28.8949,159900.0
2006-11-30 09:30:00,46.72,46.74,46.68,46.68,201500.0,28.9321,28.9445,28.9073,28.9073,201500.0
2006-11-30 09:35:00,46.68,46.68,46.51,46.51,107800.0,28.9073,28.9073,28.802,28.802,107800.0
2006-11-30 09:40:00,46.51,46.57,46.47,46.47,128000.0,28.802,28.8392,28.7773,28.7773,128000.0
2006-11-30 09:45:00,46.47,46.56,46.44,46.54,176400.0,28.7773,28.833,28.7587,28.8206,176400.0
2006-11-30 09:50:00,46.54,46.56,46.52,46.53,147800.0,28.8206,28.833,28.8082,28.8144,147800.0
2006-11-30 09:55:00,46.53,46.58,46.44,46.44,154400.0,28.8144,28.8454,28.7587,28.7587,154400.0
2006-11-30 10:00:00,46.44,46.44,46.15,46.15,192700.0,28.7587,28.7587,28.5791,28.5791,192700.0
2006-11-30 10:05:00,46.15,46.29,46.11,46.2,157300.0,28.5791,28.6658,28.5543,28.6101,157300.0
2006-11-30 10:10:00,46.14,46.27,46.14,46.15,128900.0,28.5729,28.6534,28.5729,28.5791,128900.0
2006-11-30 10:15:00,46.16,46.23,46.11,46.15,175700.0,28.5853,28.6286,28.5543,28.5791,175700.0
2006-11-30 10:20:00,46.15,46.2,46.09,46.11,147800.0,28.5791,28.6101,28.5419,28.5543,147800.0
2006-11-30 10:25:00,46.1,46.18,46.09,46.18,138700.0,28.5481,28.5977,28.5419,28.5977,138700.0
2006-11-30 10:30:00,46.19,46.22,46.1,46.12,181000.0,28.6039,28.6224,28.5481,28.5605,181000.0
2006-11-30 10:35:00,46.11,46.12,46.06,46.06,114200.0,28.5543,28.5605,28.5234,28.5234,114200.0
2006-11-30 10:40:00,46.07,46.18,46.05,46.06,180200.0,28.5296,28.5977,28.5172,28.5234,180200.0
2006-11-30 10:45:00,46.06,46.13,46.06,46.11,109600.0,28.5234,28.5667,28.5234,28.5543,109600.0
2006-11-30 10:50:00,46.1,46.22,46.09,46.19,113500.0,28.5481,28.6224,28.5419,28.6039,113500.0
2006-11-30 10:55:00,46.19,46.21,46.06,46.11,142800.0,28.6039,28.6163,28.5234,28.5543,142800.0
2006-11-30 11:00:00,46.1,46.18,46.1,46.16,80800.0,28.5481,28.5977,28.5481,28.5853,80800.0
2006-11-30 11:05:00,46.16,46.2,46.15,46.16,92800.0,28.5853,28.6101,28.5791,28.5853,92800.0
2006-11-30 11:10:00,46.16,46.17,46.1,46.12,149000.0,28.5853,28.5915,28.5481,28.5605,149000.0
2006-11-30 11:15:00,46.12,46.17,46.11,46.13,107500.0,28.5605,28.5915,28.5543,28.5667,107500.0
2006-11-30 11:20:00,46.12,46.15,46.1,46.11,162300.0,28.5605,28.5791,28.5481,28.5543,162300.0
2006-11-30 11:25:00,46.1,46.14,46.1,46.13,138500.0,28.5481,28.5729,28.5481,28.5667,138500.0
2006-11-30 11:30:00,46.14,46.16,46.11,46.13,135100.0,28.5729,28.5853,28.5543,28.5667,135100.0
2006-11-30 11:35:00,46.13,46.14,46.1,46.12,118700.0,28.5667,28.5729,28.5481,28.5605,118700.0
2006-11-30 11:40:00,46.12,46.16,46.11,46.14,122300.0,28.5605,28.5853,28.5543,28.5729,122300.0
2006-11-30 11:45:00,46.13,46.16,46.07,46.09,111800.0,28.5667,28.5853,28.5296,28.5419,111800.0
2006-11-30 11:50:00,46.09,46.12,46.09,46.11,77400.0,28.5419,28.5605,28.5419,28.5543,77400.0
2006-11-30 11:55:00,46.11,46.19,46.1,46.15,132600.0,28.5543,28.6039,28.5481,28.5791,132600.0
2006-11-30 12:00:00,46.14,46.18,46.11,46.13,100400.0,28.5729,28.5977,28.5543,28.5667,100400.0
2006-11-30 12:05:00,46.13,46.14,46.09,46.1,99700.0,28.5667,28.5729,28.5419,28.5481,99700.0
2006-11-30 12:10:00,46.09,46.13,46.09,46.12,96800.0,28.5419,28.5667,28.5419,28.5605,96800.0
2006-11-30 12:15:00,46.12,46.12,46.07,46.08,116500.0,28.5605,28.5605,28.5296,28.5358,116500.0
2006-11-30 12:20:00,46.08,46.12,46.07,46.1,71100.0,28.5358,28.5605,28.5296,28.5481,71100.0
2006-11-30 12:25:00,46.1,46.13,46.09,46.12,67100.0,28.5481,28.5667,28.5419,28.5605,67100.0
2006-11-30 12:30:00,46.11,46.17,46.11,46.16,118900.0,28.5543,28.5915,28.5543,28.5853,118900.0
2006-11-30 12:35:00,46.16,46.16,46.1,46.12,96600.0,28.5853,28.5853,28.5481,28.5605,96600.0
2006-11-30 12:40:00,46.11,46.13,46.11,46.12,45200.0,28.5543,28.5667,28.5543,28.5605,45200.0
2006-11-30 12:45:00,46.12,46.13,46.11,46.12,55200.0,28.5605,28.5667,28.5543,28.5605,55200.0
2006-11-30 12:50:00,46.11,46.15,46.11,46.14,49400.0,28.5543,28.5791,28.5543,28.5729,49400.0
2006-11-30 12:55:00,46.14,46.16,46.11,46.13,66700.0,28.5729,28.5853,28.5543,28.5667,66700.0
2006-11-30 13:00:00,46.12,46.14,46.12,46.13,46700.0,28.5605,28.5729,28.5605,28.5667,46700.0
2006-11-30 13:05:00,46.13,46.13,46.12,46.13,60900.0,28.5667,28.5667,28.5605,28.5667,60900.0
2006-11-30 13:10:00,46.12,46.14,46.12,46.14,53900.0,28.5605,28.5729,28.5605,28.5729,53900.0
2006-11-30 13:15:00,46.14,46.22,46.13,46.17,121700.0,28.5729,28.6224,28.5667,28.5915,121700.0
2006-11-30 13:20:00,46.17,46.21,46.17,46.19,82200.0,28.5915,28.6163,28.5915,28.6039,82200.0
2006-11-30 13:25:00,46.18,46.25,46.17,46.24,79600.0,28.5977,28.641,28.5915,28.6348,79600.0
2006-11-30 13:30:00,46.24,46.28,46.23,46.26,49600.0,28.6348,28.6596,28.6286,28.6472,49600.0
2006-11-30 13:35:00,46.27,46.27,46.24,46.25,52400.0,28.6534,28.6534,28.6348,28.641,52400.0
2006-11-30 13:40:00,46.24,46.26,46.21,46.23,70600.0,28.6348,28.6472,28.6163,28.6286,70600.0
2006-11-30 13:45:00,46.23,46.23,46.19,46.2,111200.0,28.6286,28.6286,28.6039,28.6101,111200.0
2006-11-30 13:50:00,46.2,46.23,46.18,46.18,82700.0,28.6101,28.6286,28.5977,28.5977,82700.0
2006-11-30 13:55:00,46.18,46.21,46.12,46.13,104200.0,28.5977,28.6163,28.5605,28.5667,104200.0
2006-11-30 14:00:00,46.12,46.13,46.1,46.11,169900.0,28.5605,28.5667,28.5481,28.5543,169900.0
2006-11-30 14:05:00,46.11,46.15,46.1,46.15,121100.0,28.5543,28.5791,28.5481,28.5791,121100.0
2006-11-30 14:10:00,46.15,46.16,46.11,46.12,61400.0,28.5791,28.5853,28.5543,28.5605,61400.0
2006-11-30 14:15:00,46.12,46.12,46.1,46.11,79900.0,28.5605,28.5605,28.5481,28.5543,79900.0
2006-11-30 14:20:00,46.1,46.12,46.1,46.1,100000.0,28.5481,28.5605,28.5481,28.5481,100000.0
2006-11-30 14:25:00,46.1,46.15,46.08,46.13,141600.0,28.5481,28.5791,28.5358,28.5667,141600.0
2006-11-30 14:30:00,46.13,46.14,46.11,46.13,133300.0,28.5667,28.5729,28.5543,28.5667,133300.0
2006-11-30 14:35:00,46.13,46.31,46.13,46.3,249600.0,28.5667,28.6782,28.5667,28.672,249600.0
2006-11-30 14:40:00,46.3,46.3,46.23,46.25,120900.0,28.672,28.672,28.6286,28.641,120900.0
2006-11-30 14:45:00,46.26,46.3,46.25,46.27,69700.0,28.6472,28.672,28.641,28.6534,69700.0
2006-11-30 14:50:00,46.27,46.28,46.24,46.27,73800.0,28.6534,28.6596,28.6348,28.6534,73800.0
2006-11-30 14:55:00,46.27,46.28,46.25,46.28,61500.0,28.6534,28.6596,28.641,28.6596,61500.0
2006-11-30 15:00:00,46.27,46.28,46.25,46.26,81000.0,28.6534,28.6596,28.641,28.6472,81000.0
2006-11-30 15:05:00,46.26,46.29,46.25,46.28,113500.0,28.6472,28.6658,28.641,28.6596,113500.0
2006-11-30 15:10:00,46.28,46.34,46.28,46.33,98400.0,28.6596,28.6968,28.6596,28.6906,98400.0
2006-11-30 15:15:00,46.34,46.35,46.33,46.33,68100.0,28.6968,28.703,28.6906,28.6906,68100.0
2006-11-30 15:20:00,46.33,46.36,46.33,46.36,135300.0,28.6906,28.7091,28.6906,28.7091,135300.0
2006-11-30 15:25:00,46.35,46.48,46.34,46.47,215100.0,28.703,28.7835,28.6968,28.7773,215100.0
2006-11-30 15:30:00,46.48,46.51,46.44,46.46,155700.0,28.7835,28.802,28.7587,28.7711,155700.0
2006-11-30 15:35:00,46.45,46.47,46.42,46.47,136600.0,28.7649,28.7773,28.7463,28.7773,136600.0
2006-11-30 15:40:00,46.47,46.47,46.36,46.37,126500.0,28.7773,28.7773,28.7091,28.7153,126500.0
2006-11-30 15:45:00,46.36,46.36,46.27,46.31,363500.0,28.7091,28.7091,28.6534,28.6782,363500.0
2006-11-30 15:50:00,46.31,46.34,46.28,46.34,221100.0,28.6782,28.6968,28.6596,28.6968,221100.0
2006-11-30 15:55:00,46.34,46.35,46.29,46.3,272100.0,28.6968,28.703,28.6658,28.672,272100.0
2006-12-01 09:30:00,46.5,46.51,46.32,46.37,315100.0,28.7958,28.802,28.6844,28.7153,315100.0
2006-12-01 09:35:00,46.36,46.5,46.3,46.48,142700.0,28.7091,28.7958,28.672,28.7835,142700.0
2006-12-01 09:40:00,46.48,46.49,46.43,46.46,156800.0,28.7835,28.7897,28.7525,28.7711,156800.0
2006-12-01 09:45:00,46.46,46.46,46.34,46.35,136200.0,28.7711,28.7711,28.6968,28.703,136200.0
2006-12-01 09:50:00,46.35,46.35,46.25,46.25,123400.0,28.703,28.703,28.641,28.641,123400.0
2006-12-01 09:55:00,46.26,46.29,46.18,46.2,161800.0,28.6472,28.6658,28.5977,28.6101,161800.0
2006-12-01 10:00:00,46.2,46.2,45.95,46.01,285700.0,28.6101,28.6101,28.4552,28.4924,285700.0
2006-12-01 10:05:00,46.01,46.01,45.9,45.92,209700.0,28.4924,28.4924,28.4243,28.4367,209700.0
2006-12-01 10:10:00,45.92,45.94,45.89,45.92,201100.0,28.4367,28.4491,28.4181,28.4367,201100.0
2006-12-01 10:15:00,45.93,45.96,45.79,45.81,245500.0,28.4429,28.4614,28.3562,28.3686,245500.0
2006-12-01 10:20:00,45.81,45.9,45.81,45.89,189300.0,28.3686,28.4243,28.3686,28.4181,189300.0
2006-12-01 10:25:00,45.88,45.89,45.82,45.85,173300.0,28.4119,28.4181,28.3747,28.3933,173300.0
2006-12-01 10:30:00,45.86,45.86,45.72,45.72,214600.0,28.3995,28.3995,28.3128,28.3128,214600.0
2006-12-01 10:35:00,45.73,45.77,45.71,45.75,173700.0,28.319,28.3438,28.3066,28.3314,173700.0
2006-12-01 10:40:00,45.75,45.78,45.71,45.76,153800.0,28.3314,28.35,28.3066,28.3376,153800.0
2006-12-01 10:45:00,45.77,45.88,45.77,45.83,135100.0,28.3438,28.4119,28.3438,28.3809,135100.0
2006-12-01 10:50:00,45.83,45.84,45.75,45.83,115800.0,28.3809,28.3871,28.3314,28.3809,115800.0
2006-12-01 10:55:00,45.82,45.98,45.8,45.92,259900.0,28.3747,28.4738,28.3624,28.4367,259900.0
2006-12-01 11:00:00,45.91,45.98,45.89,45.9,100900.0,28.4305,28.4738,28.4181,28.4243,100900.0
2006-12-01 11:05:00,45.9,45.93,45.85,45.88,157400.0,28.4243,28.4429,28.3933,28.4119,157400.0
2006-12-01 11:10:00,45.89,45.92,45.86,45.9,118700.0,28.4181,28.4367,28.3995,28.4243,118700.0
2006-12-01 11:15:00,45.9,45.9,45.84,45.85,66100.0,28.4243,28.4243,28.3871,28.3933,66100.0
2006-12-01 11:20:00,45.86,45.87,45.83,45.84,108400.0,28.3995,28.4057,28.3809,28.3871,108400.0
2006-12-01 11:25:00,45.84,45.91,45.83,45.9,90400.0,28.3871,28.4305,28.3809,28.4243,90400.0
2006-12-01 11:30:00,45.9,45.93,45.85,45.88,61600.0,28.4243,28.4429,28.3933,28.4119,61600.0
2006-12-01 11:35:00,45.88,45.9,45.86,45.86,66900.0,28.4119,28.4243,28.3995,28.3995,66900.0
2006-12-01 11:40:00,45.86,45.88,45.82,45.88,618000.0,28.3995,28.4119,28.3747,28.4119,618000.0
2006-12-01 11:45:00,45.88,46.0,45.87,46.0,109800.0,28.4119,28.4862,28.4057,28.4862,109800.0
2006-12-01 11:50:00,46.0,46.07,46.0,46.03,121000.0,28.4862,28.5296,28.4862,28.5048,121000.0
2006-12-01 11:55:00,46.03,46.2,46.03,46.12,220400.0,28.5048,28.6101,28.5048,28.5605,220400.0
2006-12-01 12:00:00,46.12,46.15,45.98,46.0,143800.0,28.5605,28.5791,28.4738,28.4862,143800.0
2006-12-01 12:05:00,46.0,46.01,45.93,45.98,130400.0,28.4862,28.4924,28.4429,28.4738,130400.0
2006-12-01 12:10:00,46.0,46.0,45.93,45.93,67600.0,28.4862,28.4862,28.4429,28.4429,67600.0
2006-12-01 12:15:00,45.95,45.97,45.91,45.97,64400.0,28.4552,28.4676,28.4305,28.4676,64400.0
2006-12-01 12:20:00,45.97,46.01,45.94,46.01,56300.0,28.4676,28.4924,28.4491,28.4924,56300.0
2006-12-01 12:25:00,46.01,46.01,45.95,46.0,36200.0,28.4924,28.4924,28.4552,28.4862,36200.0
2006-12-01 12:30:00,46.0,46.04,46.0,46.01,78300.0,28.4862,28.511,28.4862,28.4924,78300.0
2006-12-01 12:35:00,46.01,46.02,45.96,45.98,49700.0,28.4924,28.4986,28.4614,28.4738,49700.0
2006-12-01 12:40:00,45.98,45.99,45.95,45.97,30900.0,28.4738,28.48,28.4552,28.4676,30900.0
2006-12-01 12:45:00,45.97,46.01,45.96,45.98,45900.0,28.4676,28.4924,28.4614,28.4738,45900.0
2006-12-01 12:50:00,45.98,46.02,45.96,46.02,58500.0,28.4738,28.4986,28.4614,28.4986,58500.0
2006-12-01 12:55:00,46.02,46.05,45.99,46.0,43300.0,28.4986,28.5172,28.48,28.4862,43300.0
2006-12-01 13:00:00,46.0,46.0,45.91,45.92,177100.0,28.4862,28.4862,28.4305,28.4367,177100.0
2006-12-01 13:05:00,45.92,45.95,45.9,45.91,107100.0,28.4367,28.4552,28.4243,28.4305,107100.0
2006-12-01 13:10:00,45.91,46.02,45.9,46.02,117700.0,28.4305,28.4986,28.4243,28.4986,117700.0
2006-12-01 13:15:00,46.02,46.03,46.0,46.0,48800.0,28.4986,28.5048,28.4862,28.4862,48800.0
2006-12-01 13:20:00,46.0,46.04,46.0,46.0,93100.0,28.4862,28.511,28.4862,28.4862,93100.0
2006-12-01 13:25:00,46.0,46.02,45.98,45.98,51000.0,28.4862,28.4986,28.4738,28.4738,51000.0
2006-12-01 13:30:00,45.98,46.0,45.98,45.98,89900.0,28.4738,28.4862,28.4738,28.4738,89900.0
2006-12-01 13:35:00,45.99,45.99,45.92,45.95,78300.0,28.48,28.48,28.4367,28.4552,78300.0
2006-12-01 13:40:00,45.95,45.98,45.93,45.94,89200.0,28.4552,28.4738,28.4429,28.4491,89200.0
2006-12-01 13:45:00,45.95,45.98,45.94,45.95,57700.0,28.4552,28.4738,28.4491,28.4552,57700.0
2006-12-01 13:50:00,45.96,45.96,45.86,45.9,124300.0,28.4614,28.4614,28.3995,28.4243,124300.0
2006-12-01 13:55:00,45.9,45.97,45.87,45.95,137600.0,28.4243,28.4676,28.4057,28.4552,137600.0
2006-12-01 14:00:00,45.95,45.98,45.89,45.9,76800.0,28.4552,28.4738,28.4181,28.4243,76800.0
2006-12-01 14:05:00,45.89,45.92,45.8,45.87,138900.0,28.4181,28.4367,28.3624,28.4057,138900.0
2006-12-01 14:10:00,45.88,45.94,45.8,45.8,87700.0,28.4119,28.4491,28.3624,28.3624,87700.0
2006-12-01 14:15:00,45.81,45.84,45.74,45.77,142800.0,28.3686,28.3871,28.3252,28.3438,142800.0
2006-12-01 14:20:00,45.77,45.81,45.73,45.78,86100.0,28.3438,28.3686,28.319,28.35,86100.0
2006-12-01 14:25:00,45.79,45.8,45.69,45.69,168900.0,28.3562,28.3624,28.2942,28.2942,168900.0
2006-12-01 14:30:00,45.69,45.72,45.67,45.68,189100.0,28.2942,28.3128,28.2819,28.288,189100.0
2006-12-01 14:35:00,45.68,45.68,45.55,45.57,175200.0,28.288,28.288,28.2075,28.2199,175200.0
2006-12-01 14:40:00,45.57,45.58,45.51,45.53,185200.0,28.2199,28.2261,28.1828,28.1952,185200.0
2006-12-01 14:45:00,45.53,45.58,45.51,45.54,147500.0,28.1952,28.2261,28.1828,28.2013,147500.0
2006-12-01 14:50:00,45.54,45.56,45.52,45.55,159000.0,28.2013,28.2137,28.189,28.2075,159000.0
2006-12-01 14:55:00,45.55,45.57,45.52,45.56,187800.0,28.2075,28.2199,28.189,28.2137,187800.0
2006-12-01 15:00:00,45.56,45.64,45.56,45.59,217100.0,28.2137,28.2633,28.2137,28.2323,217100.0
2006-12-01 15:05:00,45.59,45.68,45.59,45.66,196900.0,28.2323,28.288,28.2323,28.2757,196900.0
2006-12-01 15:10:00,45.67,45.67,45.61,45.65,186800.0,28.2819,28.2819,28.2447,28.2695,186800.0
2006-12-01 15:15:00,45.65,45.67,45.61,45.67,102100.0,28.2695,28.2819,28.2447,28.2819,102100.0
2006-12-01 15:20:00,45.66,45.7,45.63,45.69,164200.0,28.2757,28.3004,28.2571,28.2942,164200.0
2006-12-01 15:25:00,45.7,45.79,45.7,45.79,118900.0,28.3004,28.3562,28.3004,28.3562,118900.0
2006-12-01 15:30:00,45.79,45.83,45.72,45.74,222000.0,28.3562,28.3809,28.3128,28.3252,222000.0
2006-12-01 15:35:00,45.74,45.86,45.73,45.83,236900.0,28.3252,28.3995,28.319,28.3809,236900.0
2006-12-01 15:40:00,45.83,45.85,45.78,45.82,228000.0,28.3809,28.3933,28.35,28.3747,228000.0
2006-12-01 15:45:00,45.82,45.93,45.81,45.9,226600.0,28.3747,28.4429,28.3686,28.4243,226600.0
2006-12-01 15:50:00,45.89,45.94,45.85,45.88,236900.0,28.4181,28.4491,28.3933,28.4119,236900.0
2006-12-01 15:55:00,45.88,46.0,45.87,45.99,381000.0,28.4119,28.4862,28.4057,28.48,381000.0
2006-12-04 09:30:00,46.28,46.31,46.16,46.21,524500.0,28.6596,28.6782,28.5853,28.6163,524500.0
2006-12-04 09:35:00,46.21,46.31,46.21,46.3,189200.0,28.6163,28.6782,28.6163,28.672,189200.0
2006-12-04 09:40:00,46.29,46.38,46.29,46.36,192100.0,28.6658,28.7215,28.6658,28.7091,192100.0
2006-12-04 09:45:00,46.37,46.38,46.29,46.34,127700.0,28.7153,28.7215,28.6658,28.6968,127700.0
2006-12-04 09:50:00,46.33,46.34,46.31,46.33,50500.0,28.6906,28.6968,28.6782,28.6906,50500.0
2006-12-04 09:55:00,46.34,46.34,46.32,46.33,32200.0,28.6968,28.6968,28.6844,28.6906,32200.0
2006-12-04 10:00:00,46.33,46.36,46.32,46.36,30800.0,28.6906,28.7091,28.6844,28.7091,30800.0
2006-12-04 10:05:00,46.36,46.37,46.33,46.34,53900.0,28.7091,28.7153,28.6906,28.6968,53900.0
2006-12-04 10:10:00,46.34,46.36,46.33,46.34,35800.0,28.6968,28.7091,28.6906,28.6968,35800.0
2006-12-04 10:15:00,46.34,46.35,46.33,46.35,17800.0,28.6968,28.703,28.6906,28.703,17800.0
2006-12-04 10:20:00,46.35,46.35,46.32,46.35,64200.0,28.703,28.703,28.6844,28.703,64200.0
2006-12-04 10:25:00,46.34,46.37,46.31,46.34,70600.0,28.6968,28.7153,28.6782,28.6968,70600.0
2006-12-04 10:30:00,46.34,46.35,46.31,46.31,111000.0,28.6968,28.703,28.6782,28.6782,111000.0
2006-12-04 10:35:00,46.31,46.33,46.2,46.22,446100.0,28.6782,28.6906,28.6101,28.6224,446100.0
2006-12-04 10:40:00,46.22,46.26,46.21,46.24,128500.0,28.6224,28.6472,28.6163,28.6348,128500.0
2006-12-04 10:45:00,46.24,46.27,46.24,46.26,104700.0,28.6348,28.6534,28.6348,28.6472,104700.0
2006-12-04 10:50:00,46.26,46.31,46.25,46.3,130800.0,28.6472,28.6782,28.641,28.672,130800.0
2006-12-04 10:55:00,46.31,46.32,46.28,46.29,176000.0,28.6782,28.6844,28.6596,28.6658,176000.0
2006-12-04 11:00:00,46.29,46.35,46.28,46.35,131200.0,28.6658,28.703,28.6596,28.703,131200.0
2006-12-04 11:05:00,46.35,46.46,46.34,46.45,155900.0,28.703,28.7711,28.6968,28.7649,155900.0
2006-12-04 11:10:00,46.46,46.56,46.45,46.54,218500.0,28.7711,28.833,28.7649,28.8206,218500.0
2006-12-04 11:15:00,46.53,46.59,46.53,46.59,264800.0,28.8144,28.8516,28.8144,28.8516,264800.0
2006-12-04 11:20:00,46.59,46.64,46.58,46.59,207100.0,28.8516,28.8825,28.8454,28.8516,207100.0
2006-12-04 11:25:00,46.6,46.61,46.53,46.54,265600.0,28.8578,28.864,28.8144,28.8206,265600.0
2006-12-04 11:30:00,46.54,46.62,46.54,46.6,165400.0,28.8206,28.8702,28.8206,28.8578,165400.0
2006-12-04 11:35:00,46.6,46.63,46.58,46.63,156200.0,28.8578,28.8763,28.8454,28.8763,156200.0
2006-12-04 11:40:00,46.63,46.65,46.63,46.63,164800.0,28.8763,28.8887,28.8763,28.8763,164800.0
2006-12-04 11:45:00,46.63,46.64,46.62,46.63,107600.0,28.8763,28.8825,28.8702,28.8763,107600.0
2006-12-04 11:50:00,46.64,46.68,46.63,46.66,116500.0,28.8825,28.9073,28.8763,28.8949,116500.0
2006-12-04 11:55:00,46.67,46.74,46.67,46.72,135700.0,28.9011,28.9445,28.9011,28.9321,135700.0
2006-12-04 12:00:00,46.73,46.76,46.7,46.75,140500.0,28.9383,28.9569,28.9197,28.9507,140500.0
2006-12-04 12:05:00,46.75,46.77,46.74,46.76,99400.0,28.9507,28.963,28.9445,28.9569,99400.0
2006-12-04 12:10:00,46.76,46.79,46.75,46.79,70200.0,28.9569,28.9754,28.9507,28.9754,70200.0
2006-12-04 12:15:00,46.78,46.86,46.78,46.82,176800.0,28.9692,29.0188,28.9692,28.994,176800.0
2006-12-04 12:20:00,46.82,46.82,46.76,46.78,170300.0,28.994,28.994,28.9569,28.9692,170300.0
2006-12-04 12:25:00,46.78,46.78,46.73,46.74,87600.0,28.9692,28.9692,28.9383,28.9445,87600.0
2006-12-04 12:30:00,46.74,46.79,46.73,46.75,89200.0,28.9445,28.9754,28.9383,28.9507,89200.0
2006-12-04 12:35:00,46.76,46.81,46.75,46.81,101700.0,28.9569,28.9878,28.9507,28.9878,101700.0
2006-12-04 12:40:00,46.8,46.83,46.77,46.82,123200.0,28.9816,29.0002,28.963,28.994,123200.0
2006-12-04 12:45:00,46.81,46.85,46.8,46.84,60800.0,28.9878,29.0126,28.9816,29.0064,60800.0
2006-12-04 12:50:00,46.84,46.87,46.84,46.85,106700.0,29.0064,29.025,29.0064,29.0126,106700.0
2006-12-04 12:55:00,46.85,46.9,46.84,46.9,96500.0,29.0126,29.0436,29.0064,29.0436,96500.0
2006-12-04 13:00:00,46.88,47.0,46.88,46.98,174600.0,29.0312,29.1055,29.0312,29.0931,174600.0
2006-12-04 13:05:00,46.98,47.05,46.98,47.03,210000.0,29.0931,29.1364,29.0931,29.1241,210000.0
2006-12-04 13:10:00,47.03,47.03,47.01,47.03,87300.0,29.1241,29.1241,29.1117,29.1241,87300.0
2006-12-04 13:15:00,47.03,47.04,47.0,47.04,131600.0,29.1241,29.1302,29.1055,29.1302,131600.0
2006-12-04 13:20:00,47.03,47.04,47.01,47.01,237300.0,29.1241,29.1302,29.1117,29.1117,237300.0
2006-12-04 13:25:00,47.02,47.02,46.96,46.97,235500.0,29.1179,29.1179,29.0807,29.0869,235500.0
2006-12-04 13:30:00,46.97,47.01,46.96,47.0,653600.0,29.0869,29.1117,29.0807,29.1055,653600.0
2006-12-04 13:35:00,47.0,47.05,47.0,47.03,150300.0,29.1055,29.1364,29.1055,29.1241,150300.0
2006-12-04 13:40:00,47.02,47.13,47.0,47.08,290300.0,29.1179,29.186,29.1055,29.155,290300.0
2006-12-04 13:45:00,47.09,47.09,47.03,47.03,173900.0,29.1612,29.1612,29.1241,29.1241,173900.0
2006-12-04 13:50:00,47.03,47.03,47.0,47.01,71800.0,29.1241,29.1241,29.1055,29.1117,71800.0
2006-12-04 13:55:00,47.0,47.01,46.93,46.93,130400.0,29.1055,29.1117,29.0621,29.0621,130400.0
2006-12-04 14:00:00,46.93,46.96,46.92,46.92,83800.0,29.0621,29.0807,29.0559,29.0559,83800.0
2006-12-04 14:05:00,46.92,46.93,46.87,46.88,103500.0,29.0559,29.0621,29.025,29.0312,103500.0
2006-12-04 14:10:00,46.87,46.89,46.87,46.89,84900.0,29.025,29.0374,29.025,29.0374,84900.0
2006-12-04 14:15:00,46.89,46.9,46.86,46.86,74000.0,29.0374,29.0436,29.0188,29.0188,74000.0
2006-12-04 14:20:00,46.86,46.87,46.84,46.84,106300.0,29.0188,29.025,29.0064,29.0064,106300.0
2006-12-04 14:25:00,46.85,46.89,46.84,46.88,69900.0,29.0126,29.0374,29.0064,29.0312,69900.0
2006-12-04 14:30:00,46.88,46.92,46.87,46.89,91600.0,29.0312,29.0559,29.025,29.0374,91600.0
2006-12-04 14:35:00,46.89,46.89,46.8,46.8,110100.0,29.0374,29.0374,28.9816,28.9816,110100.0
2006-12-04 14:40:00,46.8,46.86,46.8,46.83,112100.0,28.9816,29.0188,28.9816,29.0002,112100.0
2006-12-04 14:45:00,46.83,46.88,46.83,46.85,132700.0,29.0002,29.0312,29.0002,29.0126,132700.0
2006-12-04 14:50:00,46.86,46.87,46.85,46.87,113600.0,29.0188,29.025,29.0126,29.025,113600.0
2006-12-04 14:55:00,46.87,46.88,46.86,46.87,167600.0,29.025,29.0312,29.0188,29.025,167600.0
2006-12-04 15:00:00,46.87,46.9,46.86,46.9,133100.0,29.025,29.0436,29.0188,29.0436,133100.0
2006-12-04 15:05:00,46.9,46.9,46.84,46.85,125500.0,29.0436,29.0436,29.0064,29.0126,125500.0
2006-12-04 15:10:00,46.85,46.91,46.85,46.91,157300.0,29.0126,29.0497,29.0126,29.0497,157300.0
2006-12-04 15:15:00,46.9,46.96,46.9,46.92,199800.0,29.0436,29.0807,29.0436,29.0559,199800.0
2006-12-04 15:20:00,46.92,46.92,46.9,46.92,119900.0,29.0559,29.0559,29.0436,29.0559,119900.0
2006-12-04 15:25:00,46.91,46.94,46.9,46.92,96200.0,29.0497,29.0683,29.0436,29.0559,96200.0
2006-12-04 15:30:00,46.93,46.93,46.89,46.91,177700.0,29.0621,29.0621,29.0374,29.0497,177700.0
2006-12-04 15:35:00,46.92,46.95,46.9,46.93,204600.0,29.0559,29.0745,29.0436,29.0621,204600.0
2006-12-04 15:40:00,46.93,46.96,46.92,46.95,277300.0,29.0621,29.0807,29.0559,29.0745,277300.0
2006-12-04 15:45:00,46.95,46.95,46.81,46.82,188400.0,29.0745,29.0745,28.9878,28.994,188400.0
2006-12-04 15:50:00,46.82,46.82,46.75,46.79,394200.0,28.994,28.994,28.9507,28.9754,394200.0
2006-12-04 15:55:00,46.78,46.84,46.78,46.84,322600.0,28.9692,29.0064,28.9692,29.0064,322600.0
2006-12-05 09:30:00,46.9,47.07,46.77,46.88,382300.0,29.0436,29.1488,28.963,29.0312,382300.0
2006-12-05 09:35:00,46.87,46.96,46.85,46.89,122600.0,29.025,29.0807,29.0126,29.0374,122600.0
2006-12-05 09:40:00,46.88,46.89,46.79,46.8,109100.0,29.0312,29.0374,28.9754,28.9816,109100.0
2006-12-05 09:45:00,46.8,46.88,46.78,46.84,135800.0,28.9816,29.0312,28.9692,29.0064,135800.0
2006-12-05 09:50:00,46.84,46.94,46.83,46.92,88300.0,29.0064,29.0683,29.0002,29.0559,88300.0
2006-12-05 09:55:00,46.92,46.94,46.91,46.92,65300.0,29.0559,29.0683,29.0497,29.0559,65300.0
2006-12-05 10:00:00,46.92,47.09,46.92,46.99,285800.0,29.0559,29.1612,29.0559,29.0993,285800.0
2006-12-05 10:05:00,46.99,47.01,46.88,46.99,177200.0,29.0993,29.1117,29.0312,29.0993,177200.0
2006-12-05 10:10:00,46.99,47.02,46.98,47.01,155500.0,29.0993,29.1179,29.0931,29.1117,155500.0
2006-12-05 10:15:00,47.01,47.5,47.0,47.06,183100.0,29.1117,29.4151,29.1055,29.1426,183100.0
2006-12-05 10:20:00,47.05,47.17,47.05,47.1,292900.0,29.1364,29.2108,29.1364,29.1674,292900.0
2006-12-05 10:25:00,47.09,47.11,47.04,47.09,145600.0,29.1612,29.1736,29.1302,29.1612,145600.0
2006-12-05 10:30:00,47.09,47.12,47.02,47.02,163300.0,29.1612,29.1798,29.1179,29.1179,163300.0
2006-12-05 10:35:00,47.02,47.1,47.02,47.09,130400.0,29.1179,29.1674,29.1179,29.1612,130400.0
2006-12-05 10:40:00,47.09,47.16,47.08,47.16,117500.0,29.1612,29.2046,29.155,29.2046,117500.0
2006-12-05 10:45:00,47.16,47.17,47.12,47.13,110700.0,29.2046,29.2108,29.1798,29.186,110700.0
2006-12-05 10:50:00,47.13,47.17,47.12,47.16,147300.0,29.186,29.2108,29.1798,29.2046,147300.0
2006-12-05 10:55:00,47.17,47.19,47.15,47.17,78800.0,29.2108,29.2231,29.1984,29.2108,78800.0
2006-12-05 11:00:00,47.17,47.18,47.05,47.1,72600.0,29.2108,29.2169,29.1364,29.1674,72600.0
2006-12-05 11:05:00,47.11,47.11,47.03,47.04,167700.0,29.1736,29.1736,29.1241,29.1302,167700.0
2006-12-05 11:10:00,47.04,47.05,47.0,47.03,63000.0,29.1302,29.1364,29.1055,29.1241,63000.0
2006-12-05 11:15:00,47.04,47.09,47.04,47.07,98800.0,29.1302,29.1612,29.1302,29.1488,98800.0
2006-12-05 11:20:00,47.07,47.07,47.04,47.04,68700.0,29.1488,29.1488,29.1302,29.1302,68700.0
2006-12-05 11:25:00,47.04,47.05,47.0,47.02,60600.0,29.1302,29.1364,29.1055,29.1179,60600.0
2006-12-05 11:30:00,47.02,47.03,47.0,47.02,46300.0,29.1179,29.1241,29.1055,29.1179,46300.0
2006-12-05 11:35:00,47.02,47.08,47.02,47.07,64500.0,29.1179,29.155,29.1179,29.1488,64500.0
2006-12-05 11:40:00,47.07,47.11,47.07,47.11,56900.0,29.1488,29.1736,29.1488,29.1736,56900.0
2006-12-05 11:45:00,47.11,47.14,47.09,47.1,60400.0,29.1736,29.1922,29.1612,29.1674,60400.0
2006-12-05 11:50:00,47.1,47.13,47.05,47.11,179600.0,29.1674,29.186,29.1364,29.1736,179600.0
2006-12-05 11:55:00,47.1,47.11,47.08,47.08,45600.0,29.1674,29.1736,29.155,29.155,45600.0
2006-12-05 12:00:00,47.09,47.09,47.02,47.02,83100.0,29.1612,29.1612,29.1179,29.1179,83100.0
2006-12-05 12:05:00,47.03,47.03,46.96,46.97,195200.0,29.1241,29.1241,29.0807,29.0869,195200.0
2006-12-05 12:10:00,46.97,46.98,46.94,46.96,113400.0,29.0869,29.0931,29.0683,29.0807,113400.0
2006-12-05 12:15:00,46.96,47.01,46.96,46.99,101900.0,29.0807,29.1117,29.0807,29.0993,101900.0
2006-12-05 12:20:00,46.99,47.02,46.99,47.01,51800.0,29.0993,29.1179,29.0993,29.1117,51800.0
2006-12-05 12:25:00,47.02,47.07,47.01,47.05,143100.0,29.1179,29.1488,29.1117,29.1364,143100.0
2006-12-05 12:30:00,47.05,47.12,47.02,47.12,120400.0,29.1364,29.1798,29.1179,29.1798,120400.0
2006-12-05 12:35:00,47.12,47.13,47.09,47.09,56500.0,29.1798,29.186,29.1612,29.1612,56500.0
2006-12-05 12:40:00,47.1,47.1,47.06,47.07,40800.0,29.1674,29.1674,29.1426,29.1488,40800.0
2006-12-05 12:45:00,47.08,47.11,47.05,47.1,59000.0,29.155,29.1736,29.1364,29.1674,59000.0
2006-12-05 12:50:00,47.1,47.15,47.09,47.15,113900.0,29.1674,29.1984,29.1612,29.1984,113900.0
2006-12-05 12:55:00,47.14,47.15,47.1,47.13,47000.0,29.1922,29.1984,29.1674,29.186,47000.0
2006-12-05 13:00:00,47.12,47.14,47.1,47.11,49500.0,29.1798,29.1922,29.1674,29.1736,49500.0
2006-12-05 13:05:00,47.11,47.15,47.1,47.15,62400.0,29.1736,29.1984,29.1674,29.1984,62400.0
2006-12-05 13:10:00,47.15,47.16,47.12,47.14,34600.0,29.1984,29.2046,29.1798,29.1922,34600.0
2006-12-05 13:15:00,47.13,47.14,47.11,47.12,25700.0,29.186,29.1922,29.1736,29.1798,25700.0
2006-12-05 13:20:00,47.11,47.12,47.05,47.06,55300.0,29.1736,29.1798,29.1364,29.1426,55300.0
2006-12-05 13:25:00,47.05,47.07,47.04,47.06,37600.0,29.1364,29.1488,29.1302,29.1426,37600.0
2006-12-05 13:30:00,47.06,47.08,47.06,47.06,40000.0,29.1426,29.155,29.1426,29.1426,40000.0
2006-12-05 13:35:00,47.06,47.07,47.05,47.06,30500.0,29.1426,29.1488,29.1364,29.1426,30500.0
2006-12-05 13:40:00,47.06,47.08,47.05,47.05,41300.0,29.1426,29.155,29.1364,29.1364,41300.0
2006-12-05 13:45:00,47.06,47.07,47.05,47.06,105500.0,29.1426,29.1488,29.1364,29.1426,105500.0
2006-12-05 13:50:00,47.06,47.09,47.05,47.07,174800.0,29.1426,29.1612,29.1364,29.1488,174800.0
2006-12-05 13:55:00,47.07,47.13,47.05,47.12,158600.0,29.1488,29.186,29.1364,29.1798,158600.0
2006-12-05 14:00:00,47.12,47.14,47.09,47.12,138100.0,29.1798,29.1922,29.1612,29.1798,138100.0
2006-12-05 14:05:00,47.12,47.16,47.11,47.16,113100.0,29.1798,29.2046,29.1736,29.2046,113100.0
2006-12-05 14:10:00,47.16,47.19,47.15,47.17,137300.0,29.2046,29.2231,29.1984,29.2108,137300.0
2006-12-05 14:15:00,47.16,47.21,47.15,47.21,132200.0,29.2046,29.2355,29.1984,29.2355,132200.0
2006-12-05 14:20:00,47.21,47.25,47.2,47.21,94900.0,29.2355,29.2603,29.2293,29.2355,94900.0
2006-12-05 14:25:00,47.2,47.22,47.19,47.19,55400.0,29.2293,29.2417,29.2231,29.2231,55400.0
2006-12-05 14:30:00,47.19,47.25,47.19,47.25,95000.0,29.2231,29.2603,29.2231,29.2603,95000.0
2006-12-05 14:35:00,47.24,47.25,47.21,47.23,53100.0,29.2541,29.2603,29.2355,29.2479,53100.0
2006-12-05 14:40:00,47.23,47.23,47.19,47.23,95900.0,29.2479,29.2479,29.2231,29.2479,95900.0
2006-12-05 14:45:00,47.23,47.23,47.18,47.18,76700.0,29.2479,29.2479,29.2169,29.2169,76700.0
2006-12-05 14:50:00,47.18,47.21,47.16,47.16,144500.0,29.2169,29.2355,29.2046,29.2046,144500.0
2006-12-05 14:55:00,47.16,47.17,47.15,47.17,58300.0,29.2046,29.2108,29.1984,29.2108,58300.0
2006-12-05 15:00:00,47.17,47.19,47.16,47.16,86800.0,29.2108,29.2231,29.2046,29.2046,86800.0
2006-12-05 15:05:00,47.16,47.16,47.09,47.09,110200.0,29.2046,29.2046,29.1612,29.1612,110200.0
2006-12-05 15:10:00,47.09,47.18,47.09,47.18,170800.0,29.1612,29.2169,29.1612,29.2169,170800.0
2006-12-05 15:15:00,47.17,47.21,47.16,47.2,164900.0,29.2108,29.2355,29.2046,29.2293,164900.0
2006-12-05 15:20:00,47.2,47.22,47.19,47.22,166300.0,29.2293,29.2417,29.2231,29.2417,166300.0
2006-12-05 15:25:00,47.22,47.22,47.14,47.14,122900.0,29.2417,29.2417,29.1922,29.1922,122900.0
2006-12-05 15:30:00,47.15,47.18,47.11,47.18,145400.0,29.1984,29.2169,29.1736,29.2169,145400.0
2006-12-05 15:35:00,47.18,47.21,47.17,47.19,138700.0,29.2169,29.2355,29.2108,29.2231,138700.0
2006-12-05 15:40:00,47.19,47.23,47.17,47.21,159000.0,29.2231,29.2479,29.2108,29.2355,159000.0
2006-12-05 15:45:00,47.21,47.22,47.16,47.17,140600.0,29.2355,29.2417,29.2046,29.2108,140600.0
2006-12-05 15:50:00,47.18,47.18,47.15,47.17,206200.0,29.2169,29.2169,29.1984,29.2108,206200.0
2006-12-05 15:55:00,47.16,47.25,47.16,47.22,428300.0,29.2046,29.2603,29.2046,29.2417,428300.0
2006-12-06 09:30:00,47.07,47.23,47.07,47.2,231200.0,29.1488,29.2479,29.1488,29.2293,231200.0
2006-12-06 09:35:00,47.19,47.24,47.19,47.19,111900.0,29.2231,29.2541,29.2231,29.2231,111900.0
2006-12-06 09:40:00,47.18,47.19,47.09,47.18,190700.0,29.2169,29.2231,29.1612,29.2169,190700.0
2006-12-06 09:45:00,47.18,47.25,47.17,47.22,163300.0,29.2169,29.2603,29.2108,29.2417,163300.0
2006-12-06 09:50:00,47.22,47.25,47.2,47.22,56100.0,29.2417,29.2603,29.2293,29.2417,56100.0
2006-12-06 09:55:00,47.22,47.25,47.15,47.17,53100.0,29.2417,29.2603,29.1984,29.2108,53100.0
2006-12-06 10:00:00,47.17,47.18,47.15,47.17,103400.0,29.2108,29.2169,29.1984,29.2108,103400.0
2006-12-06 10:05:00,47.17,47.19,47.15,47.16,76900.0,29.2108,29.2231,29.1984,29.2046,76900.0
2006-12-06 10:10:00,47.15,47.16,47.03,47.03,160300.0,29.1984,29.2046,29.1241,29.1241,160300.0
2006-12-06 10:15:00,47.03,47.06,47.02,47.04,113500.0,29.1241,29.1426,29.1179,29.1302,113500.0
2006-12-06 10:20:00,47.04,47.11,47.04,47.07,86800.0,29.1302,29.1736,29.1302,29.1488,86800.0
2006-12-06 10:25:00,47.06,47.07,47.04,47.05,64500.0,29.1426,29.1488,29.1302,29.1364,64500.0
2006-12-06 10:30:00,47.05,47.06,46.96,47.01,223700.0,29.1364,29.1426,29.0807,29.1117,223700.0
2006-12-06 10:35:00,47.01,47.06,47.0,47.02,122900.0,29.1117,29.1426,29.1055,29.1179,122900.0
2006-12-06 10:40:00,47.01,47.08,47.0,47.07,74800.0,29.1117,29.155,29.1055,29.1488,74800.0
2006-12-06 10:45:00,47.07,47.08,47.05,47.06,110800.0,29.1488,29.155,29.1364,29.1426,110800.0
2006-12-06 10:50:00,47.06,47.08,47.03,47.08,132000.0,29.1426,29.155,29.1241,29.155,132000.0
2006-12-06 10:55:00,47.07,47.09,47.06,47.07,124000.0,29.1488,29.1612,29.1426,29.1488,124000.0
2006-12-06 11:00:00,47.08,47.08,47.05,47.06,101000.0,29.155,29.155,29.1364,29.1426,101000.0
2006-12-06 11:05:00,47.05,47.09,47.05,47.09,104900.0,29.1364,29.1612,29.1364,29.1612,104900.0
2006-12-06 11:10:00,47.08,47.1,47.05,47.06,112600.0,29.155,29.1674,29.1364,29.1426,112600.0
2006-12-06 11:15:00,47.06,47.12,47.05,47.12,64000.0,29.1426,29.1798,29.1364,29.1798,64000.0
2006-12-06 11:20:00,47.12,47.12,47.08,47.1,89900.0,29.1798,29.1798,29.155,29.1674,89900.0
2006-12-06 11:25:00,47.09,47.1,47.06,47.08,75100.0,29.1612,29.1674,29.1426,29.155,75100.0
2006-12-06 11:30:00,47.08,47.08,47.02,47.06,59200.0,29.155,29.155,29.1179,29.1426,59200.0
2006-12-06 11:35:00,47.06,47.06,46.93,47.0,76100.0,29.1426,29.1426,29.0621,29.1055,76100.0
2006-12-06 11:40:00,47.0,47.0,46.96,46.96,75000.0,29.1055,29.1055,29.0807,29.0807,75000.0
2006-12-06 11:45:00,46.97,46.98,46.95,46.98,50000.0,29.0869,29.0931,29.0745,29.0931,50000.0
2006-12-06 11:50:00,46.97,46.99,46.96,46.96,40300.0,29.0869,29.0993,29.0807,29.0807,40300.0
2006-12-06 11:55:00,46.96,46.96,46.91,46.91,51000.0,29.0807,29.0807,29.0497,29.0497,51000.0
2006-12-06 12:00:00,46.91,46.96,46.9,46.96,54000.0,29.0497,29.0807,29.0436,29.0807,54000.0
2006-12-06 12:05:00,46.96,46.98,46.95,46.95,42200.0,29.0807,29.0931,29.0745,29.0745,42200.0
2006-12-06 12:10:00,46.96,46.98,46.94,46.98,40100.0,29.0807,29.0931,29.0683,29.0931,40100.0
2006-12-06 12:15:00,46.97,47.01,46.97,46.99,70800.0,29.0869,29.1117,29.0869,29.0993,70800.0
2006-12-06 12:20:00,46.99,47.0,46.97,46.98,62500.0,29.0993,29.1055,29.0869,29.0931,62500.0
2006-12-06 12:25:00,46.98,46.98,46.95,46.95,38600.0,29.0931,29.0931,29.0745,29.0745,38600.0
2006-12-06 12:30:00,46.95,46.96,46.94,46.94,48100.0,29.0745,29.0807,29.0683,29.0683,48100.0
2006-12-06 12:35:00,46.95,46.98,46.95,46.97,123600.0,29.0745,29.0931,29.0745,29.0869,123600.0
2006-12-06 12:40:00,46.96,46.96,46.93,46.94,85600.0,29.0807,29.0807,29.0621,29.0683,85600.0
2006-12-06 12:45:00,46.94,46.97,46.93,46.96,40400.0,29.0683,29.0869,29.0621,29.0807,40400.0
2006-12-06 12:50:00,46.95,46.97,46.93,46.95,85000.0,29.0745,29.0869,29.0621,29.0745,85000.0
2006-12-06 12:55:00,46.95,46.97,46.95,46.95,31800.0,29.0745,29.0869,29.0745,29.0745,31800.0
2006-12-06 13:00:00,46.95,46.99,46.95,46.98,64800.0,29.0745,29.0993,29.0745,29.0931,64800.0
2006-12-06 13:05:00,46.98,47.0,46.98,46.99,56400.0,29.0931,29.1055,29.0931,29.0993,56400.0
2006-12-06 13:10:00,46.99,47.0,46.99,46.99,91500.0,29.0993,29.1055,29.0993,29.0993,91500.0
2006-12-06 13:15:00,46.99,47.0,46.95,46.95,56400.0,29.0993,29.1055,29.0745,29.0745,56400.0
2006-12-06 13:20:00,46.95,46.98,46.93,46.96,87200.0,29.0745,29.0931,29.0621,29.0807,87200.0
2006-12-06 13:25:00,46.95,46.97,46.95,46.96,30000.0,29.0745,29.0869,29.0745,29.0807,30000.0
2006-12-06 13:30:00,46.96,46.98,46.95,46.97,84300.0,29.0807,29.0931,29.0745,29.0869,84300.0
2006-12-06 13:35:00,46.97,47.0,46.95,46.97,86900.0,29.0869,29.1055,29.0745,29.0869,86900.0
2006-12-06 13:40:00,46.97,46.97,46.94,46.94,94600.0,29.0869,29.0869,29.0683,29.0683,94600.0
2006-12-06 13:45:00,46.95,46.95,46.9,46.94,136400.0,29.0745,29.0745,29.0436,29.0683,136400.0
2006-12-06 13:50:00,46.94,46.99,46.94,46.94,93000.0,29.0683,29.0993,29.0683,29.0683,93000.0
2006-12-06 13:55:00,46.94,46.97,46.92,46.92,51900.0,29.0683,29.0869,29.0559,29.0559,51900.0
2006-12-06 14:00:00,46.93,46.93,46.91,46.91,83500.0,29.0621,29.0621,29.0497,29.0497,83500.0
2006-12-06 14:05:00,46.91,46.91,46.88,46.88,45200.0,29.0497,29.0497,29.0312,29.0312,45200.0
2006-12-06 14:10:00,46.89,46.89,46.83,46.84,104900.0,29.0374,29.0374,29.0002,29.0064,104900.0
2006-12-06 14:15:00,46.85,46.86,46.82,46.83,87100.0,29.0126,29.0188,28.994,29.0002,87100.0
2006-12-06 14:20:00,46.83,46.87,46.82,46.86,148900.0,29.0002,29.025,28.994,29.0188,148900.0
2006-12-06 14:25:00,46.86,46.87,46.85,46.86,73200.0,29.0188,29.025,29.0126,29.0188,73200.0
2006-12-06 14:30:00,46.87,46.87,46.84,46.85,82700.0,29.025,29.025,29.0064,29.0126,82700.0
2006-12-06 14:35:00,46.84,46.86,46.83,46.84,67900.0,29.0064,29.0188,29.0002,29.0064,67900.0
2006-12-06 14:40:00,46.84,46.85,46.8,46.8,95000.0,29.0064,29.0126,28.9816,28.9816,95000.0
2006-12-06 14:45:00,46.79,46.82,46.76,46.82,144600.0,28.9754,28.994,28.9569,28.994,144600.0
2006-12-06 14:50:00,46.82,46.84,46.79,46.8,108300.0,28.994,29.0064,28.9754,28.9816,108300.0
2006-12-06 14:55:00,46.8,46.82,46.79,46.8,108200.0,28.9816,28.994,28.9754,28.9816,108200.0
2006-12-06 15:00:00,46.8,46.8,46.78,46.79,69400.0,28.9816,28.9816,28.9692,28.9754,69400.0
2006-12-06 15:05:00,46.79,46.81,46.78,46.81,76900.0,28.9754,28.9878,28.9692,28.9878,76900.0
2006-12-06 15:10:00,46.81,46.82,46.77,46.78,149700.0,28.9878,28.994,28.963,28.9692,149700.0
2006-12-06 15:15:00,46.78,46.8,46.77,46.78,156800.0,28.9692,28.9816,28.963,28.9692,156800.0
2006-12-06 15:20:00,46.78,46.79,46.77,46.79,67300.0,28.9692,28.9754,28.963,28.9754,67300.0
2006-12-06 15:25:00,46.78,46.85,46.78,46.84,165500.0,28.9692,29.0126,28.9692,29.0064,165500.0
2006-12-06 15:30:00,46.84,46.85,46.78,46.78,112400.0,29.0064,29.0126,28.9692,28.9692,112400.0
2006-12-06 15:35:00,46.79,46.79,46.76,46.78,233100.0,28.9754,28.9754,28.9569,28.9692,233100.0
2006-12-06 15:40:00,46.78,46.79,46.76,46.78,187700.0,28.9692,28.9754,28.9569,28.9692,187700.0
2006-12-06 15:45:00,46.78,46.8,46.77,46.8,164700.0,28.9692,28.9816,28.963,28.9816,164700.0
2006-12-06 15:50:00,46.79,46.88,46.79,46.86,272100.0,28.9754,29.0312,28.9754,29.0188,272100.0
2006-12-06 15:55:00,46.86,46.87,46.82,46.83,261500.0,29.0188,29.025,28.994,29.0002,261500.0
2006-12-07 09:30:00,47.08,47.08,47.02,47.03,297400.0,29.155,29.155,29.1179,29.1241,297400.0
2006-12-07 09:35:00,47.04,47.05,47.0,47.01,102100.0,29.1302,29.1364,29.1055,29.1117,102100.0
2006-12-07 09:40:00,47.01,47.05,47.0,47.02,203800.0,29.1117,29.1364,29.1055,29.1179,203800.0
2006-12-07 09:45:00,47.02,47.05,46.93,46.93,102700.0,29.1179,29.1364,29.0621,29.0621,102700.0
2006-12-07 09:50:00,46.92,46.98,46.9,46.95,113400.0,29.0559,29.0931,29.0436,29.0745,113400.0
2006-12-07 09:55:00,46.95,47.0,46.95,46.95,120800.0,29.0745,29.1055,29.0745,29.0745,120800.0
2006-12-07 10:00:00,46.95,46.96,46.89,46.96,120300.0,29.0745,29.0807,29.0374,29.0807,120300.0
2006-12-07 10:05:00,46.96,47.02,46.95,47.0,103400.0,29.0807,29.1179,29.0745,29.1055,103400.0
2006-12-07 10:10:00,47.01,47.01,46.96,46.98,68600.0,29.1117,29.1117,29.0807,29.0931,68600.0
2006-12-07 10:15:00,46.98,46.99,46.93,46.94,110200.0,29.0931,29.0993,29.0621,29.0683,110200.0
2006-12-07 10:20:00,46.94,46.96,46.91,46.94,89400.0,29.0683,29.0807,29.0497,29.0683,89400.0
2006-12-07 10:25:00,46.94,46.97,46.92,46.96,77700.0,29.0683,29.0869,29.0559,29.0807,77700.0
2006-12-07 10:30:00,46.96,46.98,46.9,46.95,124300.0,29.0807,29.0931,29.0436,29.0745,124300.0
2006-12-07 10:35:00,46.96,46.98,46.96,46.96,66900.0,29.0807,29.0931,29.0807,29.0807,66900.0
2006-12-07 10:40:00,46.95,46.96,46.85,46.85,99400.0,29.0745,29.0807,29.0126,29.0126,99400.0
2006-12-07 10:45:00,46.85,46.87,46.83,46.85,94500.0,29.0126,29.025,29.0002,29.0126,94500.0
2006-12-07 10:50:00,46.85,46.92,46.82,46.82,158600.0,29.0126,29.0559,28.994,28.994,158600.0
2006-12-07 10:55:00,46.83,46.85,46.81,46.83,112700.0,29.0002,29.0126,28.9878,29.0002,112700.0
2006-12-07 11:00:00,46.82,46.84,46.81,46.83,81400.0,28.994,29.0064,28.9878,29.0002,81400.0
2006-12-07 11:05:00,46.83,46.89,46.82,46.82,61000.0,29.0002,29.0374,28.994,28.994,61000.0
2006-12-07 11:10:00,46.81,46.84,46.8,46.84,51200.0,28.9878,29.0064,28.9816,29.0064,51200.0
2006-12-07 11:15:00,46.84,46.86,46.78,46.78,95100.0,29.0064,29.0188,28.9692,28.9692,95100.0
2006-12-07 11:20:00,46.78,46.81,46.78,46.81,46300.0,28.9692,28.9878,28.9692,28.9878,46300.0
2006-12-07 11:25:00,46.81,46.84,46.79,46.81,58800.0,28.9878,29.0064,28.9754,28.9878,58800.0
2006-12-07 11:30:00,46.82,46.83,46.81,46.82,49900.0,28.994,29.0002,28.9878,28.994,49900.0
2006-12-07 11:35:00,46.83,46.83,46.81,46.82,41200.0,29.0002,29.0002,28.9878,28.994,41200.0
2006-12-07 11:40:00,46.82,46.83,46.79,46.79,99200.0,28.994,29.0002,28.9754,28.9754,99200.0
2006-12-07 11:45:00,46.79,46.8,46.77,46.8,80700.0,28.9754,28.9816,28.963,28.9816,80700.0
2006-12-07 11:50:00,46.8,46.86,46.8,46.86,85900.0,28.9816,29.0188,28.9816,29.0188,85900.0
2006-12-07 11:55:00,46.85,46.88,46.84,46.84,64300.0,29.0126,29.0312,29.0064,29.0064,64300.0
2006-12-07 12:00:00,46.85,46.86,46.8,46.8,60300.0,29.0126,29.0188,28.9816,28.9816,60300.0
2006-12-07 12:05:00,46.8,46.81,46.75,46.77,81900.0,28.9816,28.9878,28.9507,28.963,81900.0
2006-12-07 12:10:00,46.76,46.81,46.75,46.81,112200.0,28.9569,28.9878,28.9507,28.9878,112200.0
2006-12-07 12:15:00,46.81,46.81,46.76,46.78,57600.0,28.9878,28.9878,28.9569,28.9692,57600.0
2006-12-07 12:20:00,46.78,46.8,46.77,46.77,45600.0,28.9692,28.9816,28.963,28.963,45600.0
2006-12-07 12:25:00,46.77,46.77,46.74,46.74,60700.0,28.963,28.963,28.9445,28.9445,60700.0
2006-12-07 12:30:00,46.74,46.75,46.72,46.72,73700.0,28.9445,28.9507,28.9321,28.9321,73700.0
2006-12-07 12:35:00,46.73,46.77,46.72,46.74,55100.0,28.9383,28.963,28.9321,28.9445,55100.0
2006-12-07 12:40:00,46.75,46.8,46.74,46.79,41600.0,28.9507,28.9816,28.9445,28.9754,41600.0
2006-12-07 12:45:00,46.78,46.78,46.75,46.75,52500.0,28.9692,28.9692,28.9507,28.9507,52500.0
2006-12-07 12:50:00,46.75,46.76,46.74,46.75,27800.0,28.9507,28.9569,28.9445,28.9507,27800.0
2006-12-07 12:55:00,46.75,46.76,46.74,46.75,36900.0,28.9507,28.9569,28.9445,28.9507,36900.0
2006-12-07 13:00:00,46.74,46.75,46.73,46.74,24700.0,28.9445,28.9507,28.9383,28.9445,24700.0
2006-12-07 13:05:00,46.74,46.75,46.73,46.73,60400.0,28.9445,28.9507,28.9383,28.9383,60400.0
2006-12-07 13:10:00,46.73,46.75,46.73,46.74,31900.0,28.9383,28.9507,28.9383,28.9445,31900.0
2006-12-07 13:15:00,46.74,46.77,46.73,46.77,38400.0,28.9445,28.963,28.9383,28.963,38400.0
2006-12-07 13:20:00,46.77,46.79,46.76,46.78,31600.0,28.963,28.9754,28.9569,28.9692,31600.0
2006-12-07 13:25:00,46.78,46.84,46.78,46.84,78900.0,28.9692,29.0064,28.9692,29.0064,78900.0
2006-12-07 13:30:00,46.84,46.85,46.83,46.84,50500.0,29.0064,29.0126,29.0002,29.0064,50500.0
2006-12-07 13:35:00,46.83,46.84,46.82,46.84,32600.0,29.0002,29.0064,28.994,29.0064,32600.0
2006-12-07 13:40:00,46.84,46.86,46.82,46.82,84200.0,29.0064,29.0188,28.994,28.994,84200.0
2006-12-07 13:45:00,46.82,46.85,46.82,46.85,38000.0,28.994,29.0126,28.994,29.0126,38000.0
2006-12-07 13:50:00,46.84,46.85,46.8,46.81,31400.0,29.0064,29.0126,28.9816,28.9878,31400.0
2006-12-07 13:55:00,46.8,46.82,46.8,46.8,52400.0,28.9816,28.994,28.9816,28.9816,52400.0
2006-12-07 14:00:00,46.81,46.81,46.74,46.75,70300.0,28.9878,28.9878,28.9445,28.9507,70300.0
2006-12-07 14:05:00,46.76,46.79,46.74,46.74,144200.0,28.9569,28.9754,28.9445,28.9445,144200.0
2006-12-07 14:10:00,46.75,46.75,46.73,46.73,96400.0,28.9507,28.9507,28.9383,28.9383,96400.0
2006-12-07 14:15:00,46.73,46.75,46.72,46.72,68400.0,28.9383,28.9507,28.9321,28.9321,68400.0
2006-12-07 14:20:00,46.73,46.76,46.72,46.73,61000.0,28.9383,28.9569,28.9321,28.9383,61000.0
2006-12-07 14:25:00,46.72,46.72,46.7,46.7,43200.0,28.9321,28.9321,28.9197,28.9197,43200.0
2006-12-07 14:30:00,46.7,46.73,46.69,46.71,136200.0,28.9197,28.9383,28.9135,28.9259,136200.0
2006-12-07 14:35:00,46.71,46.73,46.71,46.71,46000.0,28.9259,28.9383,28.9259,28.9259,46000.0
2006-12-07 14:40:00,46.71,46.74,46.71,46.71,81800.0,28.9259,28.9445,28.9259,28.9259,81800.0
2006-12-07 14:45:00,46.71,46.77,46.71,46.76,84600.0,28.9259,28.963,28.9259,28.9569,84600.0
2006-12-07 14:50:00,46.76,46.77,46.69,46.7,105800.0,28.9569,28.963,28.9135,28.9197,105800.0
2006-12-07 14:55:00,46.7,46.7,46.65,46.65,50000.0,28.9197,28.9197,28.8887,28.8887,50000.0
2006-12-07 15:00:00,46.65,46.65,46.6,46.6,119500.0,28.8887,28.8887,28.8578,28.8578,119500.0
2006-12-07 15:05:00,46.6,46.66,46.6,46.62,70700.0,28.8578,28.8949,28.8578,28.8702,70700.0
2006-12-07 15:10:00,46.62,46.62,46.56,46.57,110300.0,28.8702,28.8702,28.833,28.8392,110300.0
2006-12-07 15:15:00,46.56,46.64,46.56,46.63,114700.0,28.833,28.8825,28.833,28.8763,114700.0
2006-12-07 15:20:00,46.63,46.65,46.6,46.64,74600.0,28.8763,28.8887,28.8578,28.8825,74600.0
2006-12-07 15:25:00,46.64,46.68,46.63,46.65,99200.0,28.8825,28.9073,28.8763,28.8887,99200.0
2006-12-07 15:30:00,46.65,46.65,46.62,46.63,70400.0,28.8887,28.8887,28.8702,28.8763,70400.0
2006-12-07 15:35:00,46.62,46.63,46.56,46.58,215000.0,28.8702,28.8763,28.833,28.8454,215000.0
2006-12-07 15:40:00,46.58,46.61,46.58,46.61,132100.0,28.8454,28.864,28.8454,28.864,132100.0
2006-12-07 15:45:00,46.62,46.67,46.61,46.65,150800.0,28.8702,28.9011,28.864,28.8887,150800.0
2006-12-07 15:50:00,46.65,46.66,46.58,46.65,154500.0,28.8887,28.8949,28.8454,28.8887,154500.0
2006-12-07 15:55:00,46.65,46.66,46.62,46.65,208100.0,28.8887,28.8949,28.8702,28.8887,208100.0
2006-12-08 09:30:00,46.66,46.74,46.52,46.59,260100.0,28.8949,28.9445,28.8082,28.8516,260100.0
2006-12-08 09:35:00,46.59,46.71,46.59,46.7,139700.0,28.8516,28.9259,28.8516,28.9197,139700.0
2006-12-08 09:40:00,46.7,46.78,46.7,46.7,136000.0,28.9197,28.9692,28.9197,28.9197,136000.0
2006-12-08 09:45:00,46.71,46.75,46.64,46.69,99000.0,28.9259,28.9507,28.8825,28.9135,99000.0
2006-12-08 09:50:00,46.69,46.7,46.63,46.68,249800.0,28.9135,28.9197,28.8763,28.9073,249800.0
2006-12-08 09:55:00,46.68,46.71,46.64,46.67,144100.0,28.9073,28.9259,28.8825,28.9011,144100.0
2006-12-08 10:00:00,46.66,46.66,46.52,46.52,127400.0,28.8949,28.8949,28.8082,28.8082,127400.0
2006-12-08 10:05:00,46.53,46.58,46.5,46.58,106500.0,28.8144,28.8454,28.7958,28.8454,106500.0
2006-12-08 10:10:00,46.58,46.59,46.51,46.53,170300.0,28.8454,28.8516,28.802,28.8144,170300.0
2006-12-08 10:15:00,46.52,46.54,46.48,46.48,148100.0,28.8082,28.8206,28.7835,28.7835,148100.0
2006-12-08 10:20:00,46.48,46.49,46.45,46.46,97900.0,28.7835,28.7897,28.7649,28.7711,97900.0
2006-12-08 10:25:00,46.46,46.46,46.35,46.37,332400.0,28.7711,28.7711,28.703,28.7153,332400.0
2006-12-08 10:30:00,46.37,46.48,46.37,46.42,152100.0,28.7153,28.7835,28.7153,28.7463,152100.0
2006-12-08 10:35:00,46.43,46.5,46.42,46.44,85200.0,28.7525,28.7958,28.7463,28.7587,85200.0
2006-12-08 10:40:00,46.45,46.54,46.45,46.53,93600.0,28.7649,28.8206,28.7649,28.8144,93600.0
2006-12-08 10:45:00,46.54,46.57,46.48,46.55,131300.0,28.8206,28.8392,28.7835,28.8268,131300.0
2006-12-08 10:50:00,46.56,46.75,46.55,46.74,231800.0,28.833,28.9507,28.8268,28.9445,231800.0
2006-12-08 10:55:00,46.75,46.84,46.74,46.76,294000.0,28.9507,29.0064,28.9445,28.9569,294000.0
2006-12-08 11:00:00,46.76,46.82,46.73,46.8,216700.0,28.9569,28.994,28.9383,28.9816,216700.0
2006-12-08 11:05:00,46.8,46.82,46.77,46.78,209400.0,28.9816,28.994,28.963,28.9692,209400.0
2006-12-08 11:10:00,46.77,46.81,46.76,46.81,116700.0,28.963,28.9878,28.9569,28.9878,116700.0
2006-12-08 11:15:00,46.81,46.85,46.77,46.79,128300.0,28.9878,29.0126,28.963,28.9754,128300.0
2006-12-08 11:20:00,46.79,46.91,46.79,46.9,419000.0,28.9754,29.0497,28.9754,29.0436,419000.0
2006-12-08 11:25:00,46.9,47.1,46.89,47.06,378900.0,29.0436,29.1674,29.0374,29.1426,378900.0
2006-12-08 11:30:00,47.05,47.14,47.03,47.04,234800.0,29.1364,29.1922,29.1241,29.1302,234800.0
2006-12-08 11:35:00,47.03,47.04,46.92,46.94,268000.0,29.1241,29.1302,29.0559,29.0683,268000.0
2006-12-08 11:40:00,46.94,46.98,46.92,46.93,107900.0,29.0683,29.0931,29.0559,29.0621,107900.0
2006-12-08 11:45:00,46.93,47.01,46.92,47.0,90100.0,29.0621,29.1117,29.0559,29.1055,90100.0
2006-12-08 11:50:00,47.01,47.01,46.93,46.94,83700.0,29.1117,29.1117,29.0621,29.0683,83700.0
2006-12-08 11:55:00,46.93,46.95,46.9,46.91,103600.0,29.0621,29.0745,29.0436,29.0497,103600.0
2006-12-08 12:00:00,46.92,47.0,46.92,46.96,73800.0,29.0559,29.1055,29.0559,29.0807,73800.0
2006-12-08 12:05:00,46.97,46.97,46.94,46.96,55900.0,29.0869,29.0869,29.0683,29.0807,55900.0
2006-12-08 12:10:00,46.96,46.98,46.93,46.93,59800.0,29.0807,29.0931,29.0621,29.0621,59800.0
2006-12-08 12:15:00,46.94,46.95,46.88,46.89,70900.0,29.0683,29.0745,29.0312,29.0374,70900.0
2006-12-08 12:20:00,46.89,46.95,46.89,46.94,44000.0,29.0374,29.0745,29.0374,29.0683,44000.0
2006-12-08 12:25:00,46.95,47.0,46.95,46.99,58500.0,29.0745,29.1055,29.0745,29.0993,58500.0
2006-12-08 12:30:00,46.99,47.01,46.99,46.99,63300.0,29.0993,29.1117,29.0993,29.0993,63300.0
2006-12-08 12:35:00,46.99,46.99,46.94,46.95,135500.0,29.0993,29.0993,29.0683,29.0745,135500.0
2006-12-08 12:40:00,46.95,46.95,46.94,46.94,54100.0,29.0745,29.0745,29.0683,29.0683,54100.0
2006-12-08 12:45:00,46.94,46.95,46.94,46.95,24700.0,29.0683,29.0745,29.0683,29.0745,24700.0
2006-12-08 12:50:00,46.95,46.99,46.94,46.98,65100.0,29.0745,29.0993,29.0683,29.0931,65100.0
2006-12-08 12:55:00,46.97,47.01,46.96,47.0,43800.0,29.0869,29.1117,29.0807,29.1055,43800.0
2006-12-08 13:00:00,47.01,47.01,46.97,46.98,49800.0,29.1117,29.1117,29.0869,29.0931,49800.0
2006-12-08 13:05:00,46.98,46.98,46.93,46.94,91800.0,29.0931,29.0931,29.0621,29.0683,91800.0
2006-12-08 13:10:00,46.93,46.93,46.86,46.89,85100.0,29.0621,29.0621,29.0188,29.0374,85100.0
2006-12-08 13:15:00,46.9,46.94,46.89,46.94,132700.0,29.0436,29.0683,29.0374,29.0683,132700.0
2006-12-08 13:20:00,46.94,46.95,46.91,46.92,45200.0,29.0683,29.0745,29.0497,29.0559,45200.0
2006-12-08 13:25:00,46.93,46.94,46.91,46.92,46700.0,29.0621,29.0683,29.0497,29.0559,46700.0
2006-12-08 13:30:00,46.92,46.96,46.92,46.96,50500.0,29.0559,29.0807,29.0559,29.0807,50500.0
2006-12-08 13:35:00,46.96,46.96,46.9,46.9,68500.0,29.0807,29.0807,29.0436,29.0436,68500.0
2006-12-08 13:40:00,46.9,46.91,46.87,46.9,118000.0,29.0436,29.0497,29.025,29.0436,118000.0
2006-12-08 13:45:00,46.9,46.91,46.87,46.88,71400.0,29.0436,29.0497,29.025,29.0312,71400.0
2006-12-08 13:50:00,46.88,46.88,46.85,46.87,55000.0,29.0312,29.0312,29.0126,29.025,55000.0
2006-12-08 13:55:00,46.86,46.89,46.85,46.89,56400.0,29.0188,29.0374,29.0126,29.0374,56400.0
2006-12-08 14:00:00,46.89,46.91,46.88,46.89,38000.0,29.0374,29.0497,29.0312,29.0374,38000.0
2006-12-08 14:05:00,46.89,46.95,46.89,46.93,96800.0,29.0374,29.0745,29.0374,29.0621,96800.0
2006-12-08 14:10:00,46.93,46.94,46.86,46.88,51400.0,29.0621,29.0683,29.0188,29.0312,51400.0
2006-12-08 14:15:00,46.88,46.91,46.87,46.88,33900.0,29.0312,29.0497,29.025,29.0312,33900.0
2006-12-08 14:20:00,46.87,46.88,46.85,46.87,37100.0,29.025,29.0312,29.0126,29.025,37100.0
2006-12-08 14:25:00,46.87,46.87,46.77,46.79,57500.0,29.025,29.025,28.963,28.9754,57500.0
2006-12-08 14:30:00,46.8,46.84,46.8,46.82,27300.0,28.9816,29.0064,28.9816,28.994,27300.0
2006-12-08 14:35:00,46.82,46.85,46.82,46.84,17200.0,28.994,29.0126,28.994,29.0064,17200.0
2006-12-08 14:40:00,46.85,46.9,46.85,46.88,76600.0,29.0126,29.0436,29.0126,29.0312,76600.0
2006-12-08 14:45:00,46.89,46.9,46.87,46.87,42100.0,29.0374,29.0436,29.025,29.025,42100.0
2006-12-08 14:50:00,46.87,46.96,46.86,46.94,140400.0,29.025,29.0807,29.0188,29.0683,140400.0
2006-12-08 14:55:00,46.94,46.97,46.93,46.93,74600.0,29.0683,29.0869,29.0621,29.0621,74600.0
2006-12-08 15:00:00,46.93,46.94,46.9,46.91,69700.0,29.0621,29.0683,29.0436,29.0497,69700.0
2006-12-08 15:05:00,46.9,46.92,46.9,46.92,98100.0,29.0436,29.0559,29.0436,29.0559,98100.0
2006-12-08 15:10:00,46.92,46.94,46.91,46.92,51000.0,29.0559,29.0683,29.0497,29.0559,51000.0
2006-12-08 15:15:00,46.92,46.93,46.92,46.92,26500.0,29.0559,29.0621,29.0559,29.0559,26500.0
2006-12-08 15:20:00,46.92,46.93,46.9,46.9,22000.0,29.0559,29.0621,29.0436,29.0436,22000.0
2006-12-08 15:25:00,46.9,46.93,46.9,46.9,49800.0,29.0436,29.0621,29.0436,29.0436,49800.0
2006-12-08 15:30:00,46.89,46.9,46.87,46.88,61100.0,29.0374,29.0436,29.025,29.0312,61100.0
2006-12-08 15:35:00,46.88,46.89,46.8,46.81,105000.0,29.0312,29.0374,28.9816,28.9878,105000.0
2006-12-08 15:40:00,46.81,46.82,46.73,46.74,164000.0,28.9878,28.994,28.9383,28.9445,164000.0
2006-12-08 15:45:00,46.74,46.75,46.68,46.71,168200.0,28.9445,28.9507,28.9073,28.9259,168200.0
2006-12-08 15:50:00,46.71,46.78,46.7,46.78,150900.0,28.9259,28.9692,28.9197,28.9692,150900.0
2006-12-08 15:55:00,46.78,46.81,46.77,46.77,132100.0,28.9692,28.9878,28.963,28.963,132100.0
2006-12-11 09:30:00,46.7,47.0,46.7,47.0,325000.0,28.9197,29.1055,28.9197,29.1055,325000.0
2006-12-11 09:35:00,46.99,47.0,46.97,46.98,156300.0,29.0993,29.1055,29.0869,29.0931,156300.0
2006-12-11 09:40:00,46.99,46.99,46.9,46.91,82900.0,29.0993,29.0993,29.0436,29.0497,82900.0
2006-12-11 09:45:00,46.91,47.42,46.9,47.3,420700.0,29.0497,29.3656,29.0436,29.2913,420700.0
2006-12-11 09:50:00,47.29,47.42,47.27,47.38,641600.0,29.2851,29.3656,29.2727,29.3408,641600.0
2006-12-11 09:55:00,47.37,47.58,47.37,47.51,589100.0,29.3346,29.4647,29.3346,29.4213,589100.0
2006-12-11 10:00:00,47.52,47.58,47.49,47.54,398300.0,29.4275,29.4647,29.4089,29.4399,398300.0
2006-12-11 10:05:00,47.53,47.65,47.51,47.63,293400.0,29.4337,29.508,29.4213,29.4956,293400.0
2006-12-11 10:10:00,47.63,47.74,47.59,47.73,319200.0,29.4956,29.5637,29.4708,29.5575,319200.0
2006-12-11 10:15:00,47.73,47.84,47.68,47.79,410600.0,29.5575,29.6257,29.5266,29.5947,410600.0
2006-12-11 10:20:00,47.8,47.83,47.74,47.78,272300.0,29.6009,29.6195,29.5637,29.5885,272300.0
2006-12-11 10:25:00,47.78,47.78,47.64,47.67,190100.0,29.5885,29.5885,29.5018,29.5204,190100.0
2006-12-11 10:30:00,47.68,47.73,47.66,47.7,112700.0,29.5266,29.5575,29.5142,29.539,112700.0
2006-12-11 10:35:00,47.7,47.72,47.62,47.63,90100.0,29.539,29.5513,29.4894,29.4956,90100.0
2006-12-11 10:40:00,47.63,47.63,47.52,47.53,106900.0,29.4956,29.4956,29.4275,29.4337,106900.0
2006-12-11 10:45:00,47.53,47.62,47.48,47.62,130700.0,29.4337,29.4894,29.4027,29.4894,130700.0
2006-12-11 10:50:00,47.62,47.63,47.51,47.52,76700.0,29.4894,29.4956,29.4213,29.4275,76700.0
2006-12-11 10:55:00,47.52,47.55,47.49,47.51,127400.0,29.4275,29.4461,29.4089,29.4213,127400.0
2006-12-11 11:00:00,47.51,47.55,47.5,47.53,95900.0,29.4213,29.4461,29.4151,29.4337,95900.0
2006-12-11 11:05:00,47.53,47.59,47.53,47.53,100500.0,29.4337,29.4708,29.4337,29.4337,100500.0
2006-12-11 11:10:00,47.53,47.58,47.5,47.58,91200.0,29.4337,29.4647,29.4151,29.4647,91200.0
2006-12-11 11:15:00,47.58,47.7,47.58,47.69,123600.0,29.4647,29.539,29.4647,29.5328,123600.0
2006-12-11 11:20:00,47.7,47.7,47.61,47.66,96800.0,29.539,29.539,29.4832,29.5142,96800.0
2006-12-11 11:25:00,47.65,47.67,47.63,47.65,117300.0,29.508,29.5204,29.4956,29.508,117300.0
2006-12-11 11:30:00,47.65,47.67,47.63,47.64,71000.0,29.508,29.5204,29.4956,29.5018,71000.0
2006-12-11 11:35:00,47.65,47.65,47.58,47.6,49500.0,29.508,29.508,29.4647,29.477,49500.0
2006-12-11 11:40:00,47.61,47.65,47.6,47.6,57400.0,29.4832,29.508,29.477,29.477,57400.0
2006-12-11 11:45:00,47.61,47.69,47.6,47.69,70600.0,29.4832,29.5328,29.477,29.5328,70600.0
2006-12-11 11:50:00,47.68,47.72,47.65,47.66,128300.0,29.5266,29.5513,29.508,29.5142,128300.0
2006-12-11 11:55:00,47.65,47.7,47.65,47.68,43900.0,29.508,29.539,29.508,29.5266,43900.0
2006-12-11 12:00:00,47.69,47.7,47.65,47.67,92000.0,29.5328,29.539,29.508,29.5204,92000.0
2006-12-11 12:05:00,47.67,47.68,47.65,47.67,65100.0,29.5204,29.5266,29.508,29.5204,65100.0
2006-12-11 12:10:00,47.67,47.67,47.65,47.66,59200.0,29.5204,29.5204,29.508,29.5142,59200.0
2006-12-11 12:15:00,47.66,47.67,47.63,47.63,65500.0,29.5142,29.5204,29.4956,29.4956,65500.0
2006-12-11 12:20:00,47.64,47.7,47.6,47.7,130900.0,29.5018,29.539,29.477,29.539,130900.0
2006-12-11 12:25:00,47.71,47.72,47.67,47.69,85900.0,29.5452,29.5513,29.5204,29.5328,85900.0
2006-12-11 12:30:00,47.69,47.69,47.65,47.65,58800.0,29.5328,29.5328,29.508,29.508,58800.0
2006-12-11 12:35:00,47.65,47.65,47.57,47.59,148200.0,29.508,29.508,29.4585,29.4708,148200.0
2006-12-11 12:40:00,47.58,47.61,47.58,47.59,64800.0,29.4647,29.4832,29.4647,29.4708,64800.0
2006-12-11 12:45:00,47.59,47.62,47.59,47.6,46800.0,29.4708,29.4894,29.4708,29.477,46800.0
2006-12-11 12:50:00,47.6,47.61,47.59,47.6,32300.0,29.477,29.4832,29.4708,29.477,32300.0
2006-12-11 12:55:00,47.6,47.6,47.57,47.57,64200.0,29.477,29.477,29.4585,29.4585,64200.0
2006-12-11 13:00:00,47.58,47.58,47.56,47.58,30000.0,29.4647,29.4647,29.4523,29.4647,30000.0
2006-12-11 13:05:00,47.58,47.6,47.56,47.59,51300.0,29.4647,29.477,29.4523,29.4708,51300.0
2006-12-11 13:10:00,47.6,47.62,47.59,47.62,54000.0,29.477,29.4894,29.4708,29.4894,54000.0
2006-12-11 13:15:00,47.61,47.66,47.61,47.62,81700.0,29.4832,29.5142,29.4832,29.4894,81700.0
2006-12-11 13:20:00,47.61,47.65,47.61,47.63,64200.0,29.4832,29.508,29.4832,29.4956,64200.0
2006-12-11 13:25:00,47.63,47.66,47.62,47.62,28800.0,29.4956,29.5142,29.4894,29.4894,28800.0
2006-12-11 13:30:00,47.61,47.63,47.6,47.62,67900.0,29.4832,29.4956,29.477,29.4894,67900.0
2006-12-11 13:35:00,47.62,47.64,47.61,47.62,63300.0,29.4894,29.5018,29.4832,29.4894,63300.0
2006-12-11 13:40:00,47.63,47.65,47.61,47.64,79600.0,29.4956,29.508,29.4832,29.5018,79600.0
2006-12-11 13:45:00,47.64,47.66,47.61,47.65,123200.0,29.5018,29.5142,29.4832,29.508,123200.0
2006-12-11 13:50:00,47.64,47.66,47.61,47.63,109500.0,29.5018,29.5142,29.4832,29.4956,109500.0
2006-12-11 13:55:00,47.62,47.63,47.6,47.62,79600.0,29.4894,29.4956,29.477,29.4894,79600.0
2006-12-11 14:00:00,47.62,47.62,47.6,47.6,98700.0,29.4894,29.4894,29.477,29.477,98700.0
2006-12-11 14:05:00,47.6,47.62,47.6,47.61,77800.0,29.477,29.4894,29.477,29.4832,77800.0
2006-12-11 14:10:00,47.61,47.66,47.6,47.64,66700.0,29.4832,29.5142,29.477,29.5018,66700.0
2006-12-11 14:15:00,47.64,47.67,47.63,47.65,94800.0,29.5018,29.5204,29.4956,29.508,94800.0
2006-12-11 14:20:00,47.65,47.66,47.62,47.65,86100.0,29.508,29.5142,29.4894,29.508,86100.0
2006-12-11 14:25:00,47.65,47.66,47.64,47.66,54300.0,29.508,29.5142,29.5018,29.5142,54300.0
2006-12-11 14:30:00,47.65,47.66,47.62,47.65,58700.0,29.508,29.5142,29.4894,29.508,58700.0
2006-12-11 14:35:00,47.65,47.66,47.64,47.65,77900.0,29.508,29.5142,29.5018,29.508,77900.0
2006-12-11 14:40:00,47.65,47.69,47.65,47.68,123800.0,29.508,29.5328,29.508,29.5266,123800.0
2006-12-11 14:45:00,47.68,47.7,47.64,47.64,94900.0,29.5266,29.539,29.5018,29.5018,94900.0
2006-12-11 14:50:00,47.64,47.68,47.64,47.67,59500.0,29.5018,29.5266,29.5018,29.5204,59500.0
2006-12-11 14:55:00,47.67,47.67,47.64,47.65,58900.0,29.5204,29.5204,29.5018,29.508,58900.0
2006-12-11 15:00:00,47.65,47.66,47.63,47.63,95400.0,29.508,29.5142,29.4956,29.4956,95400.0
2006-12-11 15:05:00,47.62,47.63,47.61,47.62,98100.0,29.4894,29.4956,29.4832,29.4894,98100.0
2006-12-11 15:10:00,47.62,47.62,47.6,47.61,72100.0,29.4894,29.4894,29.477,29.4832,72100.0
2006-12-11 15:15:00,47.6,47.61,47.59,47.6,180400.0,29.477,29.4832,29.4708,29.477,180400.0
2006-12-11 15:20:00,47.61,47.61,47.58,47.59,151700.0,29.4832,29.4832,29.4647,29.4708,151700.0
2006-12-11 15:25:00,47.59,47.6,47.55,47.58,202600.0,29.4708,29.477,29.4461,29.4647,202600.0
2006-12-11 15:30:00,47.59,47.59,47.55,47.56,100500.0,29.4708,29.4708,29.4461,29.4523,100500.0
2006-12-11 15:35:00,47.56,47.58,47.55,47.57,173000.0,29.4523,29.4647,29.4461,29.4585,173000.0
2006-12-11 15:40:00,47.58,47.58,47.55,47.55,141600.0,29.4647,29.4647,29.4461,29.4461,141600.0
2006-12-11 15:45:00,47.55,47.57,47.54,47.56,363600.0,29.4461,29.4585,29.4399,29.4523,363600.0
2006-12-11 15:50:00,47.56,47.59,47.56,47.56,292700.0,29.4523,29.4708,29.4523,29.4523,292700.0
2006-12-11 15:55:00,47.56,47.57,47.55,47.56,270300.0,29.4523,29.4585,29.4461,29.4523,270300.0
2006-12-12 09:30:00,47.56,47.56,47.37,47.39,325600.0,29.4523,29.4523,29.3346,29.347,325600.0
2006-12-12 09:35:00,47.39,47.59,47.35,47.59,236500.0,29.347,29.4708,29.3222,29.4708,236500.0
2006-12-12 09:40:00,47.57,47.58,47.47,47.55,113600.0,29.4585,29.4647,29.3965,29.4461,113600.0
2006-12-12 09:45:00,47.55,47.74,47.55,47.74,161900.0,29.4461,29.5637,29.4461,29.5637,161900.0
2006-12-12 09:50:00,47.74,47.83,47.71,47.72,260100.0,29.5637,29.6195,29.5452,29.5513,260100.0
2006-12-12 09:55:00,47.71,47.75,47.64,47.66,169600.0,29.5452,29.5699,29.5018,29.5142,169600.0
2006-12-12 10:00:00,47.65,47.66,47.52,47.52,199600.0,29.508,29.5142,29.4275,29.4275,199600.0
2006-12-12 10:05:00,47.54,47.63,47.5,47.61,96300.0,29.4399,29.4956,29.4151,29.4832,96300.0
2006-12-12 10:10:00,47.62,47.64,47.58,47.6,203200.0,29.4894,29.5018,29.4647,29.477,203200.0
2006-12-12 10:15:00,47.6,47.68,47.59,47.67,135000.0,29.477,29.5266,29.4708,29.5204,135000.0
2006-12-12 10:20:00,47.67,47.67,47.6,47.62,107400.0,29.5204,29.5204,29.477,29.4894,107400.0
2006-12-12 10:25:00,47.62,47.7,47.62,47.65,81100.0,29.4894,29.539,29.4894,29.508,81100.0
2006-12-12 10:30:00,47.65,47.76,47.63,47.76,124200.0,29.508,29.5761,29.4956,29.5761,124200.0
2006-12-12 10:35:00,47.76,47.76,47.7,47.72,71700.0,29.5761,29.5761,29.539,29.5513,71700.0
2006-12-12 10:40:00,47.71,47.76,47.7,47.73,120400.0,29.5452,29.5761,29.539,29.5575,120400.0
2006-12-12 10:45:00,47.73,47.82,47.72,47.81,155200.0,29.5575,29.6133,29.5513,29.6071,155200.0
2006-12-12 10:50:00,47.8,47.88,47.8,47.88,182500.0,29.6009,29.6504,29.6009,29.6504,182500.0
2006-12-12 10:55:00,47.87,47.88,47.7,47.8,1826700.0,29.6442,29.6504,29.539,29.6009,1826700.0
2006-12-12 11:00:00,47.8,47.81,47.76,47.81,124100.0,29.6009,29.6071,29.5761,29.6071,124100.0
2006-12-12 11:05:00,47.81,47.86,47.81,47.86,87800.0,29.6071,29.638,29.6071,29.638,87800.0
2006-12-12 11:10:00,47.85,47.88,47.84,47.85,143500.0,29.6319,29.6504,29.6257,29.6319,143500.0
2006-12-12 11:15:00,47.84,47.86,47.83,47.84,159400.0,29.6257,29.638,29.6195,29.6257,159400.0
2006-12-12 11:20:00,47.84,47.85,47.83,47.83,110800.0,29.6257,29.6319,29.6195,29.6195,110800.0
2006-12-12 11:25:00,47.84,47.84,47.82,47.84,141200.0,29.6257,29.6257,29.6133,29.6257,141200.0
2006-12-12 11:30:00,47.85,47.85,47.83,47.84,264500.0,29.6319,29.6319,29.6195,29.6257,264500.0
2006-12-12 11:35:00,47.85,47.85,47.82,47.83,46400.0,29.6319,29.6319,29.6133,29.6195,46400.0
2006-12-12 11:40:00,47.82,47.82,47.73,47.8,196800.0,29.6133,29.6133,29.5575,29.6009,196800.0
2006-12-12 11:45:00,47.81,47.83,47.78,47.82,115600.0,29.6071,29.6195,29.5885,29.6133,115600.0
2006-12-12 11:50:00,47.83,47.85,47.81,47.82,195900.0,29.6195,29.6319,29.6071,29.6133,195900.0
2006-12-12 11:55:00,47.81,47.81,47.76,47.78,72000.0,29.6071,29.6071,29.5761,29.5885,72000.0
2006-12-12 12:00:00,47.77,47.77,47.74,47.74,121700.0,29.5823,29.5823,29.5637,29.5637,121700.0
2006-12-12 12:05:00,47.74,47.77,47.71,47.71,124200.0,29.5637,29.5823,29.5452,29.5452,124200.0
2006-12-12 12:10:00,47.71,47.73,47.63,47.73,171000.0,29.5452,29.5575,29.4956,29.5575,171000.0
2006-12-12 12:15:00,47.73,47.75,47.6,47.64,168700.0,29.5575,29.5699,29.477,29.5018,168700.0
2006-12-12 12:20:00,47.64,47.65,47.55,47.61,174200.0,29.5018,29.508,29.4461,29.4832,174200.0
2006-12-12 12:25:00,47.61,47.62,47.51,47.56,206500.0,29.4832,29.4894,29.4213,29.4523,206500.0
2006-12-12 12:30:00,47.56,47.59,47.55,47.58,156200.0,29.4523,29.4708,29.4461,29.4647,156200.0
2006-12-12 12:35:00,47.57,47.6,47.57,47.59,113200.0,29.4585,29.477,29.4585,29.4708,113200.0
2006-12-12 12:40:00,47.6,47.6,47.55,47.57,61500.0,29.477,29.477,29.4461,29.4585,61500.0
2006-12-12 12:45:00,47.58,47.63,47.57,47.62,53000.0,29.4647,29.4956,29.4585,29.4894,53000.0
2006-12-12 12:50:00,47.62,47.66,47.61,47.65,44300.0,29.4894,29.5142,29.4832,29.508,44300.0
2006-12-12 12:55:00,47.66,47.69,47.62,47.64,85700.0,29.5142,29.5328,29.4894,29.5018,85700.0
2006-12-12 13:00:00,47.64,47.67,47.63,47.66,38100.0,29.5018,29.5204,29.4956,29.5142,38100.0
2006-12-12 13:05:00,47.66,47.67,47.65,47.66,18300.0,29.5142,29.5204,29.508,29.5142,18300.0
2006-12-12 13:10:00,47.66,47.7,47.65,47.68,48200.0,29.5142,29.539,29.508,29.5266,48200.0
2006-12-12 13:15:00,47.67,47.68,47.65,47.66,24700.0,29.5204,29.5266,29.508,29.5142,24700.0
2006-12-12 13:20:00,47.66,47.7,47.63,47.69,66100.0,29.5142,29.539,29.4956,29.5328,66100.0
2006-12-12 13:25:00,47.69,47.69,47.61,47.66,77100.0,29.5328,29.5328,29.4832,29.5142,77100.0
2006-12-12 13:30:00,47.66,47.75,47.66,47.73,124100.0,29.5142,29.5699,29.5142,29.5575,124100.0
2006-12-12 13:35:00,47.74,47.74,47.69,47.7,42000.0,29.5637,29.5637,29.5328,29.539,42000.0
2006-12-12 13:40:00,47.7,47.75,47.68,47.74,55800.0,29.539,29.5699,29.5266,29.5637,55800.0
2006-12-12 13:45:00,47.75,47.77,47.73,47.74,58500.0,29.5699,29.5823,29.5575,29.5637,58500.0
2006-12-12 13:50:00,47.73,47.76,47.72,47.72,64800.0,29.5575,29.5761,29.5513,29.5513,64800.0
2006-12-12 13:55:00,47.71,47.72,47.62,47.63,85500.0,29.5452,29.5513,29.4894,29.4956,85500.0
2006-12-12 14:00:00,47.63,47.66,47.61,47.63,82000.0,29.4956,29.5142,29.4832,29.4956,82000.0
2006-12-12 14:05:00,47.63,47.66,47.63,47.65,25600.0,29.4956,29.5142,29.4956,29.508,25600.0
2006-12-12 14:10:00,47.65,47.65,47.6,47.64,59700.0,29.508,29.508,29.477,29.5018,59700.0
2006-12-12 14:15:00,47.64,47.74,47.56,47.67,144400.0,29.5018,29.5637,29.4523,29.5204,144400.0
2006-12-12 14:20:00,47.67,47.94,47.66,47.92,289400.0,29.5204,29.6876,29.5142,29.6752,289400.0
2006-12-12 14:25:00,47.92,47.97,47.87,47.93,373000.0,29.6752,29.7062,29.6442,29.6814,373000.0
2006-12-12 14:30:00,47.92,47.96,47.88,47.88,218800.0,29.6752,29.7,29.6504,29.6504,218800.0
2006-12-12 14:35:00,47.88,47.89,47.76,47.79,192900.0,29.6504,29.6566,29.5761,29.5947,192900.0
2006-12-12 14:40:00,47.8,47.85,47.78,47.8,141100.0,29.6009,29.6319,29.5885,29.6009,141100.0
2006-12-12 14:45:00,47.8,47.8,47.74,47.76,158700.0,29.6009,29.6009,29.5637,29.5761,158700.0
2006-12-12 14:50:00,47.76,47.82,47.75,47.78,200800.0,29.5761,29.6133,29.5699,29.5885,200800.0
2006-12-12 14:55:00,47.78,47.8,47.74,47.78,156100.0,29.5885,29.6009,29.5637,29.5885,156100.0
2006-12-12 15:00:00,47.78,47.8,47.73,47.75,212900.0,29.5885,29.6009,29.5575,29.5699,212900.0
2006-12-12 15:05:00,47.75,47.82,47.7,47.82,184200.0,29.5699,29.6133,29.539,29.6133,184200.0
2006-12-12 15:10:00,47.81,47.82,47.75,47.76,66000.0,29.6071,29.6133,29.5699,29.5761,66000.0
2006-12-12 15:15:00,47.76,47.76,47.7,47.71,146600.0,29.5761,29.5761,29.539,29.5452,146600.0
2006-12-12 15:20:00,47.7,47.73,47.65,47.67,180800.0,29.539,29.5575,29.508,29.5204,180800.0
2006-12-12 15:25:00,47.67,47.7,47.66,47.7,189500.0,29.5204,29.539,29.5142,29.539,189500.0
2006-12-12 15:30:00,47.7,47.71,47.62,47.63,160200.0,29.539,29.5452,29.4894,29.4956,160200.0
2006-12-12 15:35:00,47.62,47.7,47.61,47.69,186000.0,29.4894,29.539,29.4832,29.5328,186000.0
2006-12-12 15:40:00,47.69,47.7,47.65,47.65,462600.0,29.5328,29.539,29.508,29.508,462600.0
2006-12-12 15:45:00,47.65,47.69,47.64,47.68,165200.0,29.508,29.5328,29.5018,29.5266,165200.0
2006-12-12 15:50:00,47.68,47.69,47.63,47.64,204000.0,29.5266,29.5328,29.4956,29.5018,204000.0
2006-12-12 15:55:00,47.65,47.68,47.63,47.64,221200.0,29.508,29.5266,29.4956,29.5018,221200.0
2006-12-13 09:30:00,47.78,47.9,47.66,47.85,671400.0,29.5885,29.6628,29.5142,29.6319,671400.0
2006-12-13 09:35:00,47.87,47.87,47.75,47.81,336700.0,29.6442,29.6442,29.5699,29.6071,336700.0
2006-12-13 09:40:00,47.82,47.87,47.79,47.8,282100.0,29.6133,29.6442,29.5947,29.6009,282100.0
2006-12-13 09:45:00,47.79,47.8,47.5,47.62,352200.0,29.5947,29.6009,29.4151,29.4894,352200.0
2006-12-13 09:50:00,47.62,47.64,47.55,47.61,213400.0,29.4894,29.5018,29.4461,29.4832,213400.0
2006-12-13 09:55:00,47.62,47.74,47.57,47.7,223100.0,29.4894,29.5637,29.4585,29.539,223100.0
2006-12-13 10:00:00,47.7,47.71,47.65,47.68,235000.0,29.539,29.5452,29.508,29.5266,235000.0
2006-12-13 10:05:00,47.68,47.76,47.64,47.64,135800.0,29.5266,29.5761,29.5018,29.5018,135800.0
2006-12-13 10:10:00,47.64,47.73,47.6,47.7,184000.0,29.5018,29.5575,29.477,29.539,184000.0
2006-12-13 10:15:00,47.7,47.71,47.65,47.66,86200.0,29.539,29.5452,29.508,29.5142,86200.0
2006-12-13 10:20:00,47.66,47.67,47.62,47.65,326500.0,29.5142,29.5204,29.4894,29.508,326500.0
2006-12-13 10:25:00,47.65,47.66,47.64,47.65,60700.0,29.508,29.5142,29.5018,29.508,60700.0
2006-12-13 10:30:00,47.65,47.67,47.55,47.59,221300.0,29.508,29.5204,29.4461,29.4708,221300.0
2006-12-13 10:35:00,47.59,47.64,47.56,47.64,90800.0,29.4708,29.5018,29.4523,29.5018,90800.0
2006-12-13 10:40:00,47.65,47.68,47.63,47.65,97400.0,29.508,29.5266,29.4956,29.508,97400.0
2006-12-13 10:45:00,47.64,47.69,47.63,47.68,66300.0,29.5018,29.5328,29.4956,29.5266,66300.0
2006-12-13 10:50:00,47.68,47.71,47.67,47.71,82000.0,29.5266,29.5452,29.5204,29.5452,82000.0
2006-12-13 10:55:00,47.71,47.77,47.71,47.73,88200.0,29.5452,29.5823,29.5452,29.5575,88200.0
2006-12-13 11:00:00,47.74,47.75,47.7,47.73,56600.0,29.5637,29.5699,29.539,29.5575,56600.0
2006-12-13 11:05:00,47.73,47.74,47.67,47.71,70800.0,29.5575,29.5637,29.5204,29.5452,70800.0
2006-12-13 11:10:00,47.71,47.73,47.66,47.72,95000.0,29.5452,29.5575,29.5142,29.5513,95000.0
2006-12-13 11:15:00,47.72,47.72,47.65,47.66,59300.0,29.5513,29.5513,29.508,29.5142,59300.0
2006-12-13 11:20:00,47.65,47.66,47.63,47.64,62600.0,29.508,29.5142,29.4956,29.5018,62600.0
2006-12-13 11:25:00,47.64,47.66,47.63,47.64,57200.0,29.5018,29.5142,29.4956,29.5018,57200.0
2006-12-13 11:30:00,47.65,47.67,47.65,47.67,45700.0,29.508,29.5204,29.508,29.5204,45700.0
2006-12-13 11:35:00,47.67,47.7,47.66,47.69,72100.0,29.5204,29.539,29.5142,29.5328,72100.0
2006-12-13 11:40:00,47.69,47.8,47.69,47.79,88700.0,29.5328,29.6009,29.5328,29.5947,88700.0
2006-12-13 11:45:00,47.8,47.83,47.79,47.82,100200.0,29.6009,29.6195,29.5947,29.6133,100200.0
2006-12-13 11:50:00,47.82,47.82,47.78,47.82,44300.0,29.6133,29.6133,29.5885,29.6133,44300.0
2006-12-13 11:55:00,47.82,47.85,47.8,47.84,56900.0,29.6133,29.6319,29.6009,29.6257,56900.0
2006-12-13 12:00:00,47.85,47.87,47.82,47.85,77800.0,29.6319,29.6442,29.6133,29.6319,77800.0
2006-12-13 12:05:00,47.85,47.85,47.81,47.82,41300.0,29.6319,29.6319,29.6071,29.6133,41300.0
2006-12-13 12:10:00,47.82,47.82,47.79,47.8,45500.0,29.6133,29.6133,29.5947,29.6009,45500.0
2006-12-13 12:15:00,47.79,47.82,47.79,47.8,38100.0,29.5947,29.6133,29.5947,29.6009,38100.0
2006-12-13 12:20:00,47.81,47.83,47.8,47.81,69800.0,29.6071,29.6195,29.6009,29.6071,69800.0
2006-12-13 12:25:00,47.81,47.81,47.76,47.76,38300.0,29.6071,29.6071,29.5761,29.5761,38300.0
2006-12-13 12:30:00,47.76,47.81,47.76,47.8,56500.0,29.5761,29.6071,29.5761,29.6009,56500.0
2006-12-13 12:35:00,47.81,47.82,47.72,47.72,179100.0,29.6071,29.6133,29.5513,29.5513,179100.0
2006-12-13 12:40:00,47.73,47.73,47.71,47.72,33500.0,29.5575,29.5575,29.5452,29.5513,33500.0
2006-12-13 12:45:00,47.72,47.73,47.71,47.72,22800.0,29.5513,29.5575,29.5452,29.5513,22800.0
2006-12-13 12:50:00,47.73,47.74,47.72,47.73,39600.0,29.5575,29.5637,29.5513,29.5575,39600.0
2006-12-13 12:55:00,47.73,47.74,47.72,47.73,54500.0,29.5575,29.5637,29.5513,29.5575,54500.0
2006-12-13 13:00:00,47.74,47.77,47.73,47.75,123300.0,29.5637,29.5823,29.5575,29.5699,123300.0
2006-12-13 13:05:00,47.75,47.78,47.71,47.72,199100.0,29.5699,29.5885,29.5452,29.5513,199100.0
2006-12-13 13:10:00,47.72,47.74,47.7,47.73,66600.0,29.5513,29.5637,29.539,29.5575,66600.0
2006-12-13 13:15:00,47.73,47.74,47.7,47.71,42700.0,29.5575,29.5637,29.539,29.5452,42700.0
2006-12-13 13:20:00,47.7,47.73,47.69,47.7,57200.0,29.539,29.5575,29.5328,29.539,57200.0
2006-12-13 13:25:00,47.69,47.73,47.69,47.7,97700.0,29.5328,29.5575,29.5328,29.539,97700.0
2006-12-13 13:30:00,47.71,47.71,47.63,47.66,114900.0,29.5452,29.5452,29.4956,29.5142,114900.0
2006-12-13 13:35:00,47.66,47.66,47.61,47.62,75300.0,29.5142,29.5142,29.4832,29.4894,75300.0
2006-12-13 13:40:00,47.62,47.69,47.6,47.68,97800.0,29.4894,29.5328,29.477,29.5266,97800.0
2006-12-13 13:45:00,47.68,47.7,47.67,47.69,73400.0,29.5266,29.539,29.5204,29.5328,73400.0
2006-12-13 13:50:00,47.69,47.7,47.66,47.69,85400.0,29.5328,29.539,29.5142,29.5328,85400.0
2006-12-13 13:55:00,47.69,47.7,47.68,47.69,48600.0,29.5328,29.539,29.5266,29.5328,48600.0
2006-12-13 14:00:00,47.69,47.71,47.68,47.7,74300.0,29.5328,29.5452,29.5266,29.539,74300.0
2006-12-13 14:05:00,47.7,47.7,47.67,47.68,97200.0,29.539,29.539,29.5204,29.5266,97200.0
2006-12-13 14:10:00,47.68,47.69,47.67,47.69,71300.0,29.5266,29.5328,29.5204,29.5328,71300.0
2006-12-13 14:15:00,47.69,47.69,47.66,47.66,44600.0,29.5328,29.5328,29.5142,29.5142,44600.0
2006-12-13 14:20:00,47.66,47.67,47.66,47.67,43400.0,29.5142,29.5204,29.5142,29.5204,43400.0
2006-12-13 14:25:00,47.67,47.68,47.61,47.67,96200.0,29.5204,29.5266,29.4832,29.5204,96200.0
2006-12-13 14:30:00,47.67,47.68,47.61,47.62,93200.0,29.5204,29.5266,29.4832,29.4894,93200.0
2006-12-13 14:35:00,47.62,47.62,47.6,47.62,63400.0,29.4894,29.4894,29.477,29.4894,63400.0
2006-12-13 14:40:00,47.62,47.65,47.59,47.61,243000.0,29.4894,29.508,29.4708,29.4832,243000.0
2006-12-13 14:45:00,47.61,47.62,47.6,47.6,75200.0,29.4832,29.4894,29.477,29.477,75200.0
2006-12-13 14:50:00,47.59,47.6,47.53,47.57,168100.0,29.4708,29.477,29.4337,29.4585,168100.0
2006-12-13 14:55:00,47.57,47.65,47.56,47.6,146400.0,29.4585,29.508,29.4523,29.477,146400.0
2006-12-13 15:00:00,47.6,47.62,47.6,47.62,76400.0,29.477,29.4894,29.477,29.4894,76400.0
2006-12-13 15:05:00,47.62,47.65,47.62,47.63,66400.0,29.4894,29.508,29.4894,29.4956,66400.0
2006-12-13 15:10:00,47.63,47.64,47.6,47.61,103000.0,29.4956,29.5018,29.477,29.4832,103000.0
2006-12-13 15:15:00,47.61,47.62,47.58,47.58,67800.0,29.4832,29.4894,29.4647,29.4647,67800.0
2006-12-13 15:20:00,47.58,47.63,47.57,47.6,164700.0,29.4647,29.4956,29.4585,29.477,164700.0
2006-12-13 15:25:00,47.59,47.62,47.59,47.62,80600.0,29.4708,29.4894,29.4708,29.4894,80600.0
2006-12-13 15:30:00,47.61,47.65,47.61,47.65,142700.0,29.4832,29.508,29.4832,29.508,142700.0
2006-12-13 15:35:00,47.65,47.7,47.64,47.69,200900.0,29.508,29.539,29.5018,29.5328,200900.0
2006-12-13 15:40:00,47.69,47.7,47.64,47.65,234500.0,29.5328,29.539,29.5018,29.508,234500.0
2006-12-13 15:45:00,47.65,47.67,47.65,47.66,188100.0,29.508,29.5204,29.508,29.5142,188100.0
2006-12-13 15:50:00,47.65,47.66,47.62,47.64,288900.0,29.508,29.5142,29.4894,29.5018,288900.0
2006-12-13 15:55:00,47.64,47.67,47.6,47.6,316300.0,29.5018,29.5204,29.477,29.477,316300.0
2006-12-14 09:30:00,47.61,47.64,47.53,47.58,256400.0,29.4832,29.5018,29.4337,29.4647,256400.0
2006-12-14 09:35:00,47.58,47.58,47.43,47.49,118600.0,29.4647,29.4647,29.3718,29.4089,118600.0
2006-12-14 09:40:00,47.49,47.53,47.43,47.44,104200.0,29.4089,29.4337,29.3718,29.378,104200.0
2006-12-14 09:45:00,47.44,47.53,47.43,47.47,104900.0,29.378,29.4337,29.3718,29.3965,104900.0
2006-12-14 09:50:00,47.46,47.53,47.43,47.45,128400.0,29.3903,29.4337,29.3718,29.3841,128400.0
2006-12-14 09:55:00,47.45,47.6,47.43,47.56,255400.0,29.3841,29.477,29.3718,29.4523,255400.0
2006-12-14 10:00:00,47.57,47.75,47.55,47.75,245600.0,29.4585,29.5699,29.4461,29.5699,245600.0
2006-12-14 10:05:00,47.76,47.91,47.71,47.87,214600.0,29.5761,29.669,29.5452,29.6442,214600.0
2006-12-14 10:10:00,47.86,47.88,47.68,47.68,148900.0,29.638,29.6504,29.5266,29.5266,148900.0
2006-12-14 10:15:00,47.67,47.7,47.56,47.61,179700.0,29.5204,29.539,29.4523,29.4832,179700.0
2006-12-14 10:20:00,47.62,47.64,47.5,47.52,195800.0,29.4894,29.5018,29.4151,29.4275,195800.0
2006-12-14 10:25:00,47.51,47.57,47.48,47.55,154400.0,29.4213,29.4585,29.4027,29.4461,154400.0
2006-12-14 10:30:00,47.56,47.57,47.4,47.44,182900.0,29.4523,29.4585,29.3532,29.378,182900.0
2006-12-14 10:35:00,47.45,47.55,47.43,47.55,146200.0,29.3841,29.4461,29.3718,29.4461,146200.0
2006-12-14 10:40:00,47.55,47.55,47.48,47.5,84200.0,29.4461,29.4461,29.4027,29.4151,84200.0
2006-12-14 10:45:00,47.5,47.55,47.47,47.5,66900.0,29.4151,29.4461,29.3965,29.4151,66900.0
2006-12-14 10:50:00,47.5,47.5,47.45,47.45,136800.0,29.4151,29.4151,29.3841,29.3841,136800.0
2006-12-14 10:55:00,47.45,47.49,47.44,47.47,89500.0,29.3841,29.4089,29.378,29.3965,89500.0
2006-12-14 11:00:00,47.48,47.48,47.37,47.38,126600.0,29.4027,29.4027,29.3346,29.3408,126600.0
2006-12-14 11:05:00,47.38,47.41,47.33,47.34,186100.0,29.3408,29.3594,29.3098,29.316,186100.0
2006-12-14 11:10:00,47.33,47.36,47.31,47.35,112200.0,29.3098,29.3284,29.2974,29.3222,112200.0
2006-12-14 11:15:00,47.35,47.37,47.34,47.35,70400.0,29.3222,29.3346,29.316,29.3222,70400.0
2006-12-14 11:20:00,47.36,47.4,47.34,47.4,86100.0,29.3284,29.3532,29.316,29.3532,86100.0
2006-12-14 11:25:00,47.4,47.43,47.37,47.38,97000.0,29.3532,29.3718,29.3346,29.3408,97000.0
2006-12-14 11:30:00,47.38,47.43,47.36,47.4,124300.0,29.3408,29.3718,29.3284,29.3532,124300.0
2006-12-14 11:35:00,47.4,47.44,47.39,47.42,61200.0,29.3532,29.378,29.347,29.3656,61200.0
2006-12-14 11:40:00,47.42,47.43,47.35,47.37,104800.0,29.3656,29.3718,29.3222,29.3346,104800.0
2006-12-14 11:45:00,47.38,47.39,47.36,47.36,72500.0,29.3408,29.347,29.3284,29.3284,72500.0
2006-12-14 11:50:00,47.36,47.38,47.33,47.33,62600.0,29.3284,29.3408,29.3098,29.3098,62600.0
2006-12-14 11:55:00,47.34,47.36,47.31,47.32,73300.0,29.316,29.3284,29.2974,29.3036,73300.0
2006-12-14 12:00:00,47.32,47.39,47.31,47.38,145500.0,29.3036,29.347,29.2974,29.3408,145500.0
2006-12-14 12:05:00,47.39,47.41,47.36,47.39,93600.0,29.347,29.3594,29.3284,29.347,93600.0
2006-12-14 12:10:00,47.39,47.4,47.3,47.33,162100.0,29.347,29.3532,29.2913,29.3098,162100.0
2006-12-14 12:15:00,47.33,47.36,47.31,47.35,71000.0,29.3098,29.3284,29.2974,29.3222,71000.0
2006-12-14 12:20:00,47.36,47.39,47.35,47.38,54800.0,29.3284,29.347,29.3222,29.3408,54800.0
2006-12-14 12:25:00,47.37,47.41,47.36,47.38,76200.0,29.3346,29.3594,29.3284,29.3408,76200.0
2006-12-14 12:30:00,47.39,47.44,47.38,47.43,124000.0,29.347,29.378,29.3408,29.3718,124000.0
2006-12-14 12:35:00,47.43,47.45,47.4,47.4,39300.0,29.3718,29.3841,29.3532,29.3532,39300.0
2006-12-14 12:40:00,47.4,47.43,47.4,47.42,40600.0,29.3532,29.3718,29.3532,29.3656,40600.0
2006-12-14 12:45:00,47.42,47.47,47.41,47.47,88500.0,29.3656,29.3965,29.3594,29.3965,88500.0
2006-12-14 12:50:00,47.46,47.47,47.45,47.47,67000.0,29.3903,29.3965,29.3841,29.3965,67000.0
2006-12-14 12:55:00,47.47,47.48,47.44,47.46,76900.0,29.3965,29.4027,29.378,29.3903,76900.0
2006-12-14 13:00:00,47.45,47.46,47.44,47.45,29000.0,29.3841,29.3903,29.378,29.3841,29000.0
2006-12-14 13:05:00,47.45,47.51,47.45,47.5,69600.0,29.3841,29.4213,29.3841,29.4151,69600.0
2006-12-14 13:10:00,47.49,47.52,47.48,47.5,69900.0,29.4089,29.4275,29.4027,29.4151,69900.0
2006-12-14 13:15:00,47.5,47.51,47.48,47.49,42400.0,29.4151,29.4213,29.4027,29.4089,42400.0
2006-12-14 13:20:00,47.5,47.51,47.49,47.51,52000.0,29.4151,29.4213,29.4089,29.4213,52000.0
2006-12-14 13:25:00,47.51,47.54,47.51,47.52,65300.0,29.4213,29.4399,29.4213,29.4275,65300.0
2006-12-14 13:30:00,47.52,47.54,47.5,47.54,74800.0,29.4275,29.4399,29.4151,29.4399,74800.0
2006-12-14 13:35:00,47.54,47.56,47.5,47.51,91300.0,29.4399,29.4523,29.4151,29.4213,91300.0
2006-12-14 13:40:00,47.51,47.53,47.48,47.52,69700.0,29.4213,29.4337,29.4027,29.4275,69700.0
2006-12-14 13:45:00,47.52,47.57,47.52,47.55,94100.0,29.4275,29.4585,29.4275,29.4461,94100.0
2006-12-14 13:50:00,47.55,47.62,47.54,47.61,93300.0,29.4461,29.4894,29.4399,29.4832,93300.0
2006-12-14 13:55:00,47.62,47.64,47.6,47.64,75200.0,29.4894,29.5018,29.477,29.5018,75200.0
2006-12-14 14:00:00,47.64,47.64,47.6,47.64,76800.0,29.5018,29.5018,29.477,29.5018,76800.0
2006-12-14 14:05:00,47.63,47.67,47.63,47.65,45500.0,29.4956,29.5204,29.4956,29.508,45500.0
2006-12-14 14:10:00,47.66,47.7,47.66,47.69,216600.0,29.5142,29.539,29.5142,29.5328,216600.0
2006-12-14 14:15:00,47.68,47.7,47.68,47.7,41300.0,29.5266,29.539,29.5266,29.539,41300.0
2006-12-14 14:20:00,47.69,47.72,47.69,47.71,45300.0,29.5328,29.5513,29.5328,29.5452,45300.0
2006-12-14 14:25:00,47.72,47.72,47.69,47.69,34400.0,29.5513,29.5513,29.5328,29.5328,34400.0
2006-12-14 14:30:00,47.69,47.75,47.69,47.75,94000.0,29.5328,29.5699,29.5328,29.5699,94000.0
2006-12-14 14:35:00,47.74,47.8,47.74,47.78,111800.0,29.5637,29.6009,29.5637,29.5885,111800.0
2006-12-14 14:40:00,47.78,47.8,47.77,47.79,135900.0,29.5885,29.6009,29.5823,29.5947,135900.0
2006-12-14 14:45:00,47.79,47.84,47.78,47.83,79900.0,29.5947,29.6257,29.5885,29.6195,79900.0
2006-12-14 14:50:00,47.83,47.83,47.81,47.82,56500.0,29.6195,29.6195,29.6071,29.6133,56500.0
2006-12-14 14:55:00,47.83,47.83,47.81,47.82,55500.0,29.6195,29.6195,29.6071,29.6133,55500.0
2006-12-14 15:00:00,47.82,47.83,47.74,47.78,123300.0,29.6133,29.6195,29.5637,29.5885,123300.0
2006-12-14 15:05:00,47.77,47.8,47.77,47.79,53000.0,29.5823,29.6009,29.5823,29.5947,53000.0
2006-12-14 15:10:00,47.79,47.79,47.77,47.78,52900.0,29.5947,29.5947,29.5823,29.5885,52900.0
2006-12-14 15:15:00,47.78,47.81,47.76,47.78,83200.0,29.5885,29.6071,29.5761,29.5885,83200.0
2006-12-14 15:20:00,47.78,47.84,47.77,47.84,87800.0,29.5885,29.6257,29.5823,29.6257,87800.0
2006-12-14 15:25:00,47.83,47.91,47.82,47.9,282500.0,29.6195,29.669,29.6133,29.6628,282500.0
2006-12-14 15:30:00,47.9,47.96,47.9,47.95,186000.0,29.6628,29.7,29.6628,29.6938,186000.0
2006-12-14 15:35:00,47.94,47.97,47.92,47.93,212400.0,29.6876,29.7062,29.6752,29.6814,212400.0
2006-12-14 15:40:00,47.93,47.97,47.93,47.93,291200.0,29.6814,29.7062,29.6814,29.6814,291200.0
2006-12-14 15:45:00,47.93,47.99,47.93,47.97,234900.0,29.6814,29.7185,29.6814,29.7062,234900.0
2006-12-14 15:50:00,47.97,48.04,47.96,48.01,632700.0,29.7062,29.7495,29.7,29.7309,632700.0
2006-12-14 15:55:00,48.0,48.0,47.91,47.94,258500.0,29.7247,29.7247,29.669,29.6876,258500.0
2006-12-15 09:30:00,48.2,48.25,48.0,48.19,4069500.0,29.8486,29.8796,29.7247,29.8424,4069500.0
2006-12-15 09:35:00,48.2,48.27,48.2,48.25,282700.0,29.8486,29.8919,29.8486,29.8796,282700.0
2006-12-15 09:40:00,48.25,48.34,48.24,48.34,252200.0,29.8796,29.9353,29.8734,29.9353,252200.0
2006-12-15 09:45:00,48.34,48.43,48.34,48.43,262200.0,29.9353,29.991,29.9353,29.991,262200.0
2006-12-15 09:50:00,48.42,48.48,48.41,48.47,273500.0,29.9848,30.022,29.9786,30.0158,273500.0
2006-12-15 09:55:00,48.46,48.5,48.45,48.48,231500.0,30.0096,30.0344,30.0034,30.022,231500.0
2006-12-15 10:00:00,48.47,48.49,48.43,48.46,191400.0,30.0158,30.0282,29.991,30.0096,191400.0
2006-12-15 10:05:00,48.46,48.47,48.38,48.42,196600.0,30.0096,30.0158,29.9601,29.9848,196600.0
2006-12-15 10:10:00,48.41,48.43,48.4,48.41,110400.0,29.9786,29.991,29.9724,29.9786,110400.0
2006-12-15 10:15:00,48.41,48.45,48.41,48.41,114700.0,29.9786,30.0034,29.9786,29.9786,114700.0
2006-12-15 10:20:00,48.41,48.44,48.35,48.36,127400.0,29.9786,29.9972,29.9415,29.9477,127400.0
2006-12-15 10:25:00,48.36,48.44,48.35,48.38,116100.0,29.9477,29.9972,29.9415,29.9601,116100.0
2006-12-15 10:30:00,48.39,48.5,48.38,48.48,142500.0,29.9663,30.0344,29.9601,30.022,142500.0
2006-12-15 10:35:00,48.48,48.5,48.46,48.49,68800.0,30.022,30.0344,30.0096,30.0282,68800.0
2006-12-15 10:40:00,48.48,48.6,48.48,48.56,267000.0,30.022,30.0963,30.022,30.0715,267000.0
2006-12-15 10:45:00,48.56,48.59,48.43,48.51,172700.0,30.0715,30.0901,29.991,30.0406,172700.0
2006-12-15 10:50:00,48.5,48.54,48.5,48.53,71300.0,30.0344,30.0591,30.0344,30.053,71300.0
2006-12-15 10:55:00,48.54,48.65,48.54,48.61,164800.0,30.0591,30.1273,30.0591,30.1025,164800.0
2006-12-15 11:00:00,48.61,48.62,48.51,48.54,187700.0,30.1025,30.1087,30.0406,30.0591,187700.0
2006-12-15 11:05:00,48.53,48.56,48.5,48.51,100400.0,30.053,30.0715,30.0344,30.0406,100400.0
2006-12-15 11:10:00,48.5,48.53,48.45,48.46,147000.0,30.0344,30.053,30.0034,30.0096,147000.0
2006-12-15 11:15:00,48.45,48.49,48.35,48.37,145000.0,30.0034,30.0282,29.9415,29.9539,145000.0
2006-12-15 11:20:00,48.36,48.45,48.34,48.43,107700.0,29.9477,30.0034,29.9353,29.991,107700.0
2006-12-15 11:25:00,48.43,48.45,48.31,48.33,154100.0,29.991,30.0034,29.9167,29.9291,154100.0
2006-12-15 11:30:00,48.33,48.36,48.25,48.27,248000.0,29.9291,29.9477,29.8796,29.8919,248000.0
2006-12-15 11:35:00,48.29,48.31,48.26,48.31,95700.0,29.9043,29.9167,29.8858,29.9167,95700.0
2006-12-15 11:40:00,48.31,48.34,48.25,48.25,90300.0,29.9167,29.9353,29.8796,29.8796,90300.0
2006-12-15 11:45:00,48.25,48.26,48.19,48.23,145500.0,29.8796,29.8858,29.8424,29.8672,145500.0
2006-12-15 11:50:00,48.23,48.23,48.2,48.21,126000.0,29.8672,29.8672,29.8486,29.8548,126000.0
2006-12-15 11:55:00,48.22,48.22,48.12,48.15,103700.0,29.861,29.861,29.7991,29.8176,103700.0
2006-12-15 12:00:00,48.14,48.14,48.06,48.12,88700.0,29.8114,29.8114,29.7619,29.7991,88700.0
2006-12-15 12:05:00,48.12,48.19,48.11,48.18,102600.0,29.7991,29.8424,29.7929,29.8362,102600.0
2006-12-15 12:10:00,48.19,48.28,48.19,48.23,74600.0,29.8424,29.8981,29.8424,29.8672,74600.0
2006-12-15 12:15:00,48.23,48.26,48.22,48.25,56300.0,29.8672,29.8858,29.861,29.8796,56300.0
2006-12-15 12:20:00,48.24,48.27,48.17,48.2,156400.0,29.8734,29.8919,29.83,29.8486,156400.0
2006-12-15 12:25:00,48.2,48.24,48.17,48.18,119200.0,29.8486,29.8734,29.83,29.8362,119200.0
2006-12-15 12:30:00,48.18,48.19,48.13,48.13,77500.0,29.8362,29.8424,29.8052,29.8052,77500.0
2006-12-15 12:35:00,48.13,48.21,48.13,48.21,104300.0,29.8052,29.8548,29.8052,29.8548,104300.0
2006-12-15 12:40:00,48.21,48.32,48.19,48.29,210400.0,29.8548,29.9229,29.8424,29.9043,210400.0
2006-12-15 12:45:00,48.29,48.32,48.25,48.26,64300.0,29.9043,29.9229,29.8796,29.8858,64300.0
2006-12-15 12:50:00,48.26,48.3,48.25,48.26,61700.0,29.8858,29.9105,29.8796,29.8858,61700.0
2006-12-15 12:55:00,48.26,48.26,48.19,48.2,86600.0,29.8858,29.8858,29.8424,29.8486,86600.0
2006-12-15 13:00:00,48.2,48.23,48.19,48.23,63000.0,29.8486,29.8672,29.8424,29.8672,63000.0
2006-12-15 13:05:00,48.23,48.25,48.22,48.24,49300.0,29.8672,29.8796,29.861,29.8734,49300.0
2006-12-15 13:10:00,48.23,48.25,48.13,48.19,92400.0,29.8672,29.8796,29.8052,29.8424,92400.0
2006-12-15 13:15:00,48.18,48.25,48.18,48.23,29800.0,29.8362,29.8796,29.8362,29.8672,29800.0
2006-12-15 13:20:00,48.24,48.25,48.21,48.24,58100.0,29.8734,29.8796,29.8548,29.8734,58100.0
2006-12-15 13:25:00,48.24,48.26,48.2,48.2,100100.0,29.8734,29.8858,29.8486,29.8486,100100.0
2006-12-15 13:30:00,48.21,48.22,48.14,48.15,61500.0,29.8548,29.861,29.8114,29.8176,61500.0
2006-12-15 13:35:00,48.15,48.15,48.1,48.13,108800.0,29.8176,29.8176,29.7867,29.8052,108800.0
2006-12-15 13:40:00,48.12,48.2,48.12,48.15,65700.0,29.7991,29.8486,29.7991,29.8176,65700.0
2006-12-15 13:45:00,48.14,48.22,48.14,48.22,41700.0,29.8114,29.861,29.8114,29.861,41700.0
2006-12-15 13:50:00,48.21,48.24,48.18,48.24,54000.0,29.8548,29.8734,29.8362,29.8734,54000.0
2006-12-15 13:55:00,48.23,48.26,48.22,48.26,92900.0,29.8672,29.8858,29.861,29.8858,92900.0
2006-12-15 14:00:00,48.26,48.28,48.23,48.28,119800.0,29.8858,29.8981,29.8672,29.8981,119800.0
2006-12-15 14:05:00,48.28,48.29,48.27,48.28,38200.0,29.8981,29.9043,29.8919,29.8981,38200.0
2006-12-15 14:10:00,48.29,48.29,48.23,48.24,72300.0,29.9043,29.9043,29.8672,29.8734,72300.0
2006-12-15 14:15:00,48.25,48.29,48.24,48.29,75100.0,29.8796,29.9043,29.8734,29.9043,75100.0
2006-12-15 14:20:00,48.29,48.3,48.28,48.29,74200.0,29.9043,29.9105,29.8981,29.9043,74200.0
2006-12-15 14:25:00,48.28,48.29,48.28,48.28,52300.0,29.8981,29.9043,29.8981,29.8981,52300.0
2006-12-15 14:30:00,48.29,48.29,48.28,48.29,31600.0,29.9043,29.9043,29.8981,29.9043,31600.0
2006-12-15 14:35:00,48.28,48.3,48.28,48.29,77000.0,29.8981,29.9105,29.8981,29.9043,77000.0
2006-12-15 14:40:00,48.3,48.3,48.29,48.29,54700.0,29.9105,29.9105,29.9043,29.9043,54700.0
2006-12-15 14:45:00,48.29,48.3,48.27,48.27,80000.0,29.9043,29.9105,29.8919,29.8919,80000.0
2006-12-15 14:50:00,48.27,48.28,48.27,48.28,46200.0,29.8919,29.8981,29.8919,29.8981,46200.0
2006-12-15 14:55:00,48.27,48.29,48.27,48.28,115300.0,29.8919,29.9043,29.8919,29.8981,115300.0
2006-12-15 15:00:00,48.29,48.3,48.28,48.29,65400.0,29.9043,29.9105,29.8981,29.9043,65400.0
2006-12-15 15:05:00,48.28,48.3,48.28,48.29,47800.0,29.8981,29.9105,29.8981,29.9043,47800.0
2006-12-15 15:10:00,48.29,48.29,48.25,48.27,123800.0,29.9043,29.9043,29.8796,29.8919,123800.0
2006-12-15 15:15:00,48.27,48.28,48.25,48.27,101000.0,29.8919,29.8981,29.8796,29.8919,101000.0
2006-12-15 15:20:00,48.28,48.35,48.28,48.32,203700.0,29.8981,29.9415,29.8981,29.9229,203700.0
2006-12-15 15:25:00,48.33,48.33,48.26,48.26,106500.0,29.9291,29.9291,29.8858,29.8858,106500.0
2006-12-15 15:30:00,48.27,48.31,48.24,48.24,109500.0,29.8919,29.9167,29.8734,29.8734,109500.0
2006-12-15 15:35:00,48.24,48.27,48.21,48.23,220200.0,29.8734,29.8919,29.8548,29.8672,220200.0
2006-12-15 15:40:00,48.24,48.26,48.23,48.25,214500.0,29.8734,29.8858,29.8672,29.8796,214500.0
2006-12-15 15:45:00,48.25,48.32,48.25,48.29,277000.0,29.8796,29.9229,29.8796,29.9043,277000.0
2006-12-15 15:50:00,48.28,48.29,48.24,48.25,205200.0,29.8981,29.9043,29.8734,29.8796,205200.0
2006-12-15 15:55:00,48.25,48.3,48.24,48.26,448600.0,29.8796,29.9105,29.8734,29.8858,448600.0
2006-12-18 09:30:00,48.3,48.39,48.03,48.11,282300.0,29.9105,29.9663,29.7433,29.7929,282300.0
2006-12-18 09:35:00,48.12,48.28,48.12,48.21,134200.0,29.7991,29.8981,29.7991,29.8548,134200.0
2006-12-18 09:40:00,48.2,48.27,48.19,48.2,134700.0,29.8486,29.8919,29.8424,29.8486,134700.0
2006-12-18 09:45:00,48.2,48.23,48.14,48.16,102800.0,29.8486,29.8672,29.8114,29.8238,102800.0
2006-12-18 09:50:00,48.17,48.36,48.17,48.29,129100.0,29.83,29.9477,29.83,29.9043,129100.0
2006-12-18 09:55:00,48.29,48.39,48.29,48.34,109800.0,29.9043,29.9663,29.9043,29.9353,109800.0
2006-12-18 10:00:00,48.35,48.42,48.33,48.38,126200.0,29.9415,29.9848,29.9291,29.9601,126200.0
2006-12-18 10:05:00,48.38,48.44,48.37,48.43,117400.0,29.9601,29.9972,29.9539,29.991,117400.0
2006-12-18 10:10:00,48.43,48.47,48.37,48.45,103500.0,29.991,30.0158,29.9539,30.0034,103500.0
2006-12-18 10:15:00,48.45,48.54,48.45,48.49,94400.0,30.0034,30.0591,30.0034,30.0282,94400.0
2006-12-18 10:20:00,48.48,48.49,48.41,48.41,84000.0,30.022,30.0282,29.9786,29.9786,84000.0
2006-12-18 10:25:00,48.41,48.43,48.36,48.41,72600.0,29.9786,29.991,29.9477,29.9786,72600.0
2006-12-18 10:30:00,48.42,48.47,48.4,48.47,66400.0,29.9848,30.0158,29.9724,30.0158,66400.0
2006-12-18 10:35:00,48.48,48.6,48.48,48.59,136700.0,30.022,30.0963,30.022,30.0901,136700.0
2006-12-18 10:40:00,48.59,48.59,48.44,48.44,83100.0,30.0901,30.0901,29.9972,29.9972,83100.0
2006-12-18 10:45:00,48.45,48.47,48.41,48.43,117800.0,30.0034,30.0158,29.9786,29.991,117800.0
2006-12-18 10:50:00,48.42,48.49,48.42,48.48,56700.0,29.9848,30.0282,29.9848,30.022,56700.0
2006-12-18 10:55:00,48.49,48.5,48.44,48.45,67000.0,30.0282,30.0344,29.9972,30.0034,67000.0
2006-12-18 11:00:00,48.44,48.5,48.44,48.5,119700.0,29.9972,30.0344,29.9972,30.0344,119700.0
2006-12-18 11:05:00,48.51,48.53,48.47,48.52,53200.0,30.0406,30.053,30.0158,30.0468,53200.0
2006-12-18 11:10:00,48.52,48.52,48.47,48.51,56000.0,30.0468,30.0468,30.0158,30.0406,56000.0
2006-12-18 11:15:00,48.51,48.53,48.48,48.52,59200.0,30.0406,30.053,30.022,30.0468,59200.0
2006-12-18 11:20:00,48.53,48.53,48.48,48.51,62700.0,30.053,30.053,30.022,30.0406,62700.0
2006-12-18 11:25:00,48.51,48.51,48.46,48.47,26800.0,30.0406,30.0406,30.0096,30.0158,26800.0
2006-12-18 11:30:00,48.46,48.49,48.38,48.45,135400.0,30.0096,30.0282,29.9601,30.0034,135400.0
2006-12-18 11:35:00,48.46,48.5,48.42,48.42,56000.0,30.0096,30.0344,29.9848,29.9848,56000.0
2006-12-18 11:40:00,48.42,48.42,48.36,48.37,87200.0,29.9848,29.9848,29.9477,29.9539,87200.0
2006-12-18 11:45:00,48.37,48.46,48.36,48.4,78400.0,29.9539,30.0096,29.9477,29.9724,78400.0
2006-12-18 11:50:00,48.41,48.42,48.38,48.41,46100.0,29.9786,29.9848,29.9601,29.9786,46100.0
2006-12-18 11:55:00,48.4,48.43,48.36,48.37,58300.0,29.9724,29.991,29.9477,29.9539,58300.0
2006-12-18 12:00:00,48.37,48.38,48.36,48.36,60800.0,29.9539,29.9601,29.9477,29.9477,60800.0
2006-12-18 12:05:00,48.37,48.38,48.28,48.31,82900.0,29.9539,29.9601,29.8981,29.9167,82900.0
2006-12-18 12:10:00,48.3,48.35,48.29,48.35,153900.0,29.9105,29.9415,29.9043,29.9415,153900.0
2006-12-18 12:15:00,48.35,48.36,48.29,48.32,63400.0,29.9415,29.9477,29.9043,29.9229,63400.0
2006-12-18 12:20:00,48.33,48.4,48.32,48.38,37500.0,29.9291,29.9724,29.9229,29.9601,37500.0
2006-12-18 12:25:00,48.38,48.45,48.37,48.44,53300.0,29.9601,30.0034,29.9539,29.9972,53300.0
2006-12-18 12:30:00,48.44,48.48,48.42,48.43,77500.0,29.9972,30.022,29.9848,29.991,77500.0
2006-12-18 12:35:00,48.42,48.5,48.42,48.49,44500.0,29.9848,30.0344,29.9848,30.0282,44500.0
2006-12-18 12:40:00,48.49,48.51,48.48,48.49,399300.0,30.0282,30.0406,30.022,30.0282,399300.0
2006-12-18 12:45:00,48.49,48.51,48.47,48.5,74200.0,30.0282,30.0406,30.0158,30.0344,74200.0
2006-12-18 12:50:00,48.49,48.53,48.47,48.47,82000.0,30.0282,30.053,30.0158,30.0158,82000.0
2006-12-18 12:55:00,48.47,48.48,48.43,48.45,48400.0,30.0158,30.022,29.991,30.0034,48400.0
2006-12-18 13:00:00,48.45,48.45,48.38,48.38,42900.0,30.0034,30.0034,29.9601,29.9601,42900.0
2006-12-18 13:05:00,48.38,48.4,48.33,48.4,86600.0,29.9601,29.9724,29.9291,29.9724,86600.0
2006-12-18 13:10:00,48.4,48.43,48.38,48.4,151100.0,29.9724,29.991,29.9601,29.9724,151100.0
2006-12-18 13:15:00,48.4,48.44,48.39,48.43,35200.0,29.9724,29.9972,29.9663,29.991,35200.0
2006-12-18 13:20:00,48.44,48.48,48.42,48.43,69400.0,29.9972,30.022,29.9848,29.991,69400.0
2006-12-18 13:25:00,48.44,48.45,48.43,48.44,219300.0,29.9972,30.0034,29.991,29.9972,219300.0
2006-12-18 13:30:00,48.44,48.44,48.4,48.42,57500.0,29.9972,29.9972,29.9724,29.9848,57500.0
2006-12-18 13:35:00,48.42,48.43,48.4,48.4,58000.0,29.9848,29.991,29.9724,29.9724,58000.0
2006-12-18 13:40:00,48.4,48.41,48.36,48.36,161800.0,29.9724,29.9786,29.9477,29.9477,161800.0
2006-12-18 13:45:00,48.35,48.41,48.35,48.37,129700.0,29.9415,29.9786,29.9415,29.9539,129700.0
2006-12-18 13:50:00,48.37,48.42,48.35,48.42,68400.0,29.9539,29.9848,29.9415,29.9848,68400.0
2006-12-18 13:55:00,48.42,48.42,48.35,48.36,76200.0,29.9848,29.9848,29.9415,29.9477,76200.0
2006-12-18 14:00:00,48.36,48.4,48.35,48.39,75900.0,29.9477,29.9724,29.9415,29.9663,75900.0
2006-12-18 14:05:00,48.38,48.39,48.34,48.35,60500.0,29.9601,29.9663,29.9353,29.9415,60500.0
2006-12-18 14:10:00,48.35,48.36,48.33,48.35,38000.0,29.9415,29.9477,29.9291,29.9415,38000.0
2006-12-18 14:15:00,48.35,48.35,48.31,48.32,72800.0,29.9415,29.9415,29.9167,29.9229,72800.0
2006-12-18 14:20:00,48.33,48.4,48.33,48.37,50000.0,29.9291,29.9724,29.9291,29.9539,50000.0
2006-12-18 14:25:00,48.36,48.36,48.29,48.29,109400.0,29.9477,29.9477,29.9043,29.9043,109400.0
2006-12-18 14:30:00,48.28,48.29,48.22,48.25,127200.0,29.8981,29.9043,29.861,29.8796,127200.0
2006-12-18 14:35:00,48.26,48.32,48.26,48.32,46500.0,29.8858,29.9229,29.8858,29.9229,46500.0
2006-12-18 14:40:00,48.32,48.33,48.27,48.27,49200.0,29.9229,29.9291,29.8919,29.8919,49200.0
2006-12-18 14:45:00,48.27,48.28,48.23,48.26,106000.0,29.8919,29.8981,29.8672,29.8858,106000.0
2006-12-18 14:50:00,48.25,48.31,48.22,48.23,107000.0,29.8796,29.9167,29.861,29.8672,107000.0
2006-12-18 14:55:00,48.23,48.34,48.22,48.32,84500.0,29.8672,29.9353,29.861,29.9229,84500.0
2006-12-18 15:00:00,48.32,48.33,48.28,48.28,109500.0,29.9229,29.9291,29.8981,29.8981,109500.0
2006-12-18 15:05:00,48.28,48.29,48.18,48.21,237400.0,29.8981,29.9043,29.8362,29.8548,237400.0
2006-12-18 15:10:00,48.22,48.27,48.19,48.26,107400.0,29.861,29.8919,29.8424,29.8858,107400.0
2006-12-18 15:15:00,48.25,48.26,48.22,48.23,77900.0,29.8796,29.8858,29.861,29.8672,77900.0
2006-12-18 15:20:00,48.22,48.32,48.22,48.3,138300.0,29.861,29.9229,29.861,29.9105,138300.0
2006-12-18 15:25:00,48.29,48.34,48.29,48.33,79800.0,29.9043,29.9353,29.9043,29.9291,79800.0
2006-12-18 15:30:00,48.33,48.36,48.25,48.27,113900.0,29.9291,29.9477,29.8796,29.8919,113900.0
2006-12-18 15:35:00,48.26,48.29,48.25,48.27,86600.0,29.8858,29.9043,29.8796,29.8919,86600.0
2006-12-18 15:40:00,48.27,48.3,48.26,48.27,81600.0,29.8919,29.9105,29.8858,29.8919,81600.0
2006-12-18 15:45:00,48.27,48.31,48.27,48.3,80200.0,29.8919,29.9167,29.8919,29.9105,80200.0
2006-12-18 15:50:00,48.29,48.3,48.25,48.25,160500.0,29.9043,29.9105,29.8796,29.8796,160500.0
2006-12-18 15:55:00,48.26,48.27,48.17,48.27,424800.0,29.8858,29.8919,29.83,29.8919,424800.0
2006-12-19 09:30:00,48.03,48.25,48.03,48.19,354700.0,29.7433,29.8796,29.7433,29.8424,354700.0
2006-12-19 09:35:00,48.19,48.22,48.05,48.05,205300.0,29.8424,29.861,29.7557,29.7557,205300.0
2006-12-19 09:40:00,48.08,48.16,48.05,48.09,123200.0,29.7743,29.8238,29.7557,29.7805,123200.0
2006-12-19 09:45:00,48.1,48.15,48.09,48.12,97100.0,29.7867,29.8176,29.7805,29.7991,97100.0
2006-12-19 09:50:00,48.12,48.2,48.11,48.17,136400.0,29.7991,29.8486,29.7929,29.83,136400.0
2006-12-19 09:55:00,48.16,48.2,48.12,48.12,83900.0,29.8238,29.8486,29.7991,29.7991,83900.0
2006-12-19 10:00:00,48.13,48.16,48.1,48.14,81400.0,29.8052,29.8238,29.7867,29.8114,81400.0
2006-12-19 10:05:00,48.13,48.15,48.12,48.14,85500.0,29.8052,29.8176,29.7991,29.8114,85500.0
2006-12-19 10:10:00,48.14,48.22,48.13,48.21,77200.0,29.8114,29.861,29.8052,29.8548,77200.0
2006-12-19 10:15:00,48.22,48.28,48.18,48.18,99300.0,29.861,29.8981,29.8362,29.8362,99300.0
2006-12-19 10:20:00,48.18,48.24,48.15,48.21,75100.0,29.8362,29.8734,29.8176,29.8548,75100.0
2006-12-19 10:25:00,48.21,48.29,48.15,48.19,168800.0,29.8548,29.9043,29.8176,29.8424,168800.0
2006-12-19 10:30:00,48.19,48.23,48.15,48.18,99000.0,29.8424,29.8672,29.8176,29.8362,99000.0
2006-12-19 10:35:00,48.18,48.19,48.17,48.19,140200.0,29.8362,29.8424,29.83,29.8424,140200.0
2006-12-19 10:40:00,48.19,48.22,48.14,48.21,88500.0,29.8424,29.861,29.8114,29.8548,88500.0
2006-12-19 10:45:00,48.21,48.22,48.19,48.22,98700.0,29.8548,29.861,29.8424,29.861,98700.0
2006-12-19 10:50:00,48.21,48.25,48.19,48.23,158800.0,29.8548,29.8796,29.8424,29.8672,158800.0
2006-12-19 10:55:00,48.23,48.29,48.23,48.25,127400.0,29.8672,29.9043,29.8672,29.8796,127400.0
2006-12-19 11:00:00,48.25,48.31,48.24,48.28,129100.0,29.8796,29.9167,29.8734,29.8981,129100.0
2006-12-19 11:05:00,48.28,48.29,48.26,48.27,65500.0,29.8981,29.9043,29.8858,29.8919,65500.0
2006-12-19 11:10:00,48.28,48.31,48.27,48.28,68500.0,29.8981,29.9167,29.8919,29.8981,68500.0
2006-12-19 11:15:00,48.29,48.31,48.25,48.25,144700.0,29.9043,29.9167,29.8796,29.8796,144700.0
2006-12-19 11:20:00,48.25,48.26,48.2,48.21,40200.0,29.8796,29.8858,29.8486,29.8548,40200.0
2006-12-19 11:25:00,48.21,48.24,48.18,48.18,58300.0,29.8548,29.8734,29.8362,29.8362,58300.0
2006-12-19 11:30:00,48.18,48.2,48.17,48.17,129100.0,29.8362,29.8486,29.83,29.83,129100.0
2006-12-19 11:35:00,48.17,48.17,48.1,48.11,144000.0,29.83,29.83,29.7867,29.7929,144000.0
2006-12-19 11:40:00,48.11,48.19,48.11,48.16,166500.0,29.7929,29.8424,29.7929,29.8238,166500.0
2006-12-19 11:45:00,48.16,48.2,48.15,48.2,77000.0,29.8238,29.8486,29.8176,29.8486,77000.0
2006-12-19 11:50:00,48.2,48.2,48.13,48.14,61400.0,29.8486,29.8486,29.8052,29.8114,61400.0
2006-12-19 11:55:00,48.13,48.13,48.06,48.08,98000.0,29.8052,29.8052,29.7619,29.7743,98000.0
2006-12-19 12:00:00,48.08,48.14,48.07,48.11,173900.0,29.7743,29.8114,29.7681,29.7929,173900.0
2006-12-19 12:05:00,48.1,48.13,48.05,48.1,109200.0,29.7867,29.8052,29.7557,29.7867,109200.0
2006-12-19 12:10:00,48.1,48.12,48.06,48.07,51600.0,29.7867,29.7991,29.7619,29.7681,51600.0
2006-12-19 12:15:00,48.07,48.08,48.0,48.0,107100.0,29.7681,29.7743,29.7247,29.7247,107100.0
2006-12-19 12:20:00,48.01,48.01,47.95,47.99,175600.0,29.7309,29.7309,29.6938,29.7185,175600.0
2006-12-19 12:25:00,47.98,48.03,47.97,48.01,49000.0,29.7124,29.7433,29.7062,29.7309,49000.0
2006-12-19 12:30:00,48.02,48.1,48.01,48.09,108400.0,29.7371,29.7867,29.7309,29.7805,108400.0
2006-12-19 12:35:00,48.09,48.12,48.05,48.06,95600.0,29.7805,29.7991,29.7557,29.7619,95600.0
2006-12-19 12:40:00,48.07,48.11,48.05,48.05,41000.0,29.7681,29.7929,29.7557,29.7557,41000.0
2006-12-19 12:45:00,48.05,48.06,48.05,48.06,18300.0,29.7557,29.7619,29.7557,29.7619,18300.0
2006-12-19 12:50:00,48.06,48.11,48.04,48.06,173600.0,29.7619,29.7929,29.7495,29.7619,173600.0
2006-12-19 12:55:00,48.05,48.08,48.04,48.06,46500.0,29.7557,29.7743,29.7495,29.7619,46500.0
2006-12-19 13:00:00,48.07,48.11,48.07,48.1,34800.0,29.7681,29.7929,29.7681,29.7867,34800.0
2006-12-19 13:05:00,48.1,48.11,48.07,48.07,56300.0,29.7867,29.7929,29.7681,29.7681,56300.0
2006-12-19 13:10:00,48.07,48.1,48.06,48.07,36900.0,29.7681,29.7867,29.7619,29.7681,36900.0
2006-12-19 13:15:00,48.06,48.08,48.04,48.07,52100.0,29.7619,29.7743,29.7495,29.7681,52100.0
2006-12-19 13:20:00,48.07,48.12,48.05,48.05,41700.0,29.7681,29.7991,29.7557,29.7557,41700.0
2006-12-19 13:25:00,48.06,48.06,48.02,48.03,81000.0,29.7619,29.7619,29.7371,29.7433,81000.0
2006-12-19 13:30:00,48.03,48.06,48.0,48.05,129700.0,29.7433,29.7619,29.7247,29.7557,129700.0
2006-12-19 13:35:00,48.05,48.07,48.04,48.06,22500.0,29.7557,29.7681,29.7495,29.7619,22500.0
2006-12-19 13:40:00,48.07,48.11,48.03,48.09,87500.0,29.7681,29.7929,29.7433,29.7805,87500.0
2006-12-19 13:45:00,48.09,48.16,48.09,48.15,71000.0,29.7805,29.8238,29.7805,29.8176,71000.0
2006-12-19 13:50:00,48.15,48.15,48.08,48.09,61200.0,29.8176,29.8176,29.7743,29.7805,61200.0
2006-12-19 13:55:00,48.09,48.1,48.05,48.1,66400.0,29.7805,29.7867,29.7557,29.7867,66400.0
2006-12-19 14:00:00,48.1,48.2,48.09,48.2,104700.0,29.7867,29.8486,29.7805,29.8486,104700.0
2006-12-19 14:05:00,48.2,48.3,48.2,48.26,224400.0,29.8486,29.9105,29.8486,29.8858,224400.0
2006-12-19 14:10:00,48.27,48.27,48.24,48.25,118300.0,29.8919,29.8919,29.8734,29.8796,118300.0
2006-12-19 14:15:00,48.26,48.26,48.16,48.19,123500.0,29.8858,29.8858,29.8238,29.8424,123500.0
2006-12-19 14:20:00,48.19,48.19,48.11,48.13,146000.0,29.8424,29.8424,29.7929,29.8052,146000.0
2006-12-19 14:25:00,48.14,48.18,48.11,48.15,89500.0,29.8114,29.8362,29.7929,29.8176,89500.0
2006-12-19 14:30:00,48.15,48.2,48.14,48.19,57100.0,29.8176,29.8486,29.8114,29.8424,57100.0
2006-12-19 14:35:00,48.2,48.22,48.12,48.14,157400.0,29.8486,29.861,29.7991,29.8114,157400.0
2006-12-19 14:40:00,48.14,48.18,48.14,48.17,60500.0,29.8114,29.8362,29.8114,29.83,60500.0
2006-12-19 14:45:00,48.17,48.17,48.12,48.12,69600.0,29.83,29.83,29.7991,29.7991,69600.0
2006-12-19 14:50:00,48.14,48.3,48.12,48.3,76400.0,29.8114,29.9105,29.7991,29.9105,76400.0
2006-12-19 14:55:00,48.3,48.31,48.27,48.28,145500.0,29.9105,29.9167,29.8919,29.8981,145500.0
2006-12-19 15:00:00,48.29,48.31,48.27,48.28,117600.0,29.9043,29.9167,29.8919,29.8981,117600.0
2006-12-19 15:05:00,48.28,48.38,48.26,48.38,72400.0,29.8981,29.9601,29.8858,29.9601,72400.0
2006-12-19 15:10:00,48.38,48.47,48.35,48.42,184200.0,29.9601,30.0158,29.9415,29.9848,184200.0
2006-12-19 15:15:00,48.43,48.48,48.39,48.47,92800.0,29.991,30.022,29.9663,30.0158,92800.0
2006-12-19 15:20:00,48.48,48.48,48.38,48.39,72900.0,30.022,30.022,29.9601,29.9663,72900.0
2006-12-19 15:25:00,48.39,48.42,48.3,48.32,189700.0,29.9663,29.9848,29.9105,29.9229,189700.0
2006-12-19 15:30:00,48.31,48.39,48.3,48.33,109200.0,29.9167,29.9663,29.9105,29.9291,109200.0
2006-12-19 15:35:00,48.32,48.33,48.28,48.28,75000.0,29.9229,29.9291,29.8981,29.8981,75000.0
2006-12-19 15:40:00,48.29,48.32,48.27,48.28,71300.0,29.9043,29.9229,29.8919,29.8981,71300.0
2006-12-19 15:45:00,48.29,48.3,48.23,48.29,106700.0,29.9043,29.9105,29.8672,29.9043,106700.0
2006-12-19 15:50:00,48.29,48.35,48.28,48.33,131300.0,29.9043,29.9415,29.8981,29.9291,131300.0
2006-12-19 15:55:00,48.33,48.34,48.27,48.27,231700.0,29.9291,29.9353,29.8919,29.8919,231700.0
2006-12-20 09:30:00,48.33,48.36,48.31,48.33,186900.0,29.9291,29.9477,29.9167,29.9291,186900.0
2006-12-20 09:35:00,48.33,48.37,48.3,48.32,64700.0,29.9291,29.9539,29.9105,29.9229,64700.0
2006-12-20 09:40:00,48.31,48.32,48.26,48.28,156500.0,29.9167,29.9229,29.8858,29.8981,156500.0
2006-12-20 09:45:00,48.29,48.29,48.21,48.28,178100.0,29.9043,29.9043,29.8548,29.8981,178100.0
2006-12-20 09:50:00,48.29,48.32,48.2,48.24,78900.0,29.9043,29.9229,29.8486,29.8734,78900.0
2006-12-20 09:55:00,48.23,48.27,48.22,48.26,52800.0,29.8672,29.8919,29.861,29.8858,52800.0
2006-12-20 10:00:00,48.27,48.33,48.25,48.3,59900.0,29.8919,29.9291,29.8796,29.9105,59900.0
2006-12-20 10:05:00,48.3,48.31,48.24,48.31,90400.0,29.9105,29.9167,29.8734,29.9167,90400.0
2006-12-20 10:10:00,48.3,48.34,48.3,48.3,47000.0,29.9105,29.9353,29.9105,29.9105,47000.0
2006-12-20 10:15:00,48.31,48.34,48.28,48.3,101000.0,29.9167,29.9353,29.8981,29.9105,101000.0
2006-12-20 10:20:00,48.3,48.35,48.28,48.33,58700.0,29.9105,29.9415,29.8981,29.9291,58700.0
2006-12-20 10:25:00,48.32,48.33,48.25,48.3,86500.0,29.9229,29.9291,29.8796,29.9105,86500.0
2006-12-20 10:30:00,48.3,48.35,48.25,48.26,131700.0,29.9105,29.9415,29.8796,29.8858,131700.0
2006-12-20 10:35:00,48.25,48.27,48.22,48.27,64100.0,29.8796,29.8919,29.861,29.8919,64100.0
2006-12-20 10:40:00,48.27,48.32,48.26,48.31,25900.0,29.8919,29.9229,29.8858,29.9167,25900.0
2006-12-20 10:45:00,48.3,48.34,48.28,48.28,56200.0,29.9105,29.9353,29.8981,29.8981,56200.0
2006-12-20 10:50:00,48.28,48.3,48.27,48.29,38700.0,29.8981,29.9105,29.8919,29.9043,38700.0
2006-12-20 10:55:00,48.28,48.31,48.26,48.3,194000.0,29.8981,29.9167,29.8858,29.9105,194000.0
2006-12-20 11:00:00,48.3,48.33,48.26,48.33,87900.0,29.9105,29.9291,29.8858,29.9291,87900.0
2006-12-20 11:05:00,48.33,48.33,48.28,48.31,69600.0,29.9291,29.9291,29.8981,29.9167,69600.0
2006-12-20 11:10:00,48.31,48.31,48.3,48.3,25900.0,29.9167,29.9167,29.9105,29.9105,25900.0
2006-12-20 11:15:00,48.3,48.31,48.28,48.29,49800.0,29.9105,29.9167,29.8981,29.9043,49800.0
2006-12-20 11:20:00,48.28,48.3,48.25,48.28,58000.0,29.8981,29.9105,29.8796,29.8981,58000.0
2006-12-20 11:25:00,48.27,48.28,48.22,48.22,32700.0,29.8919,29.8981,29.861,29.861,32700.0
2006-12-20 11:30:00,48.23,48.29,48.22,48.29,65400.0,29.8672,29.9043,29.861,29.9043,65400.0
2006-12-20 11:35:00,48.28,48.29,48.26,48.29,67200.0,29.8981,29.9043,29.8858,29.9043,67200.0
2006-12-20 11:40:00,48.29,48.31,48.28,48.29,61300.0,29.9043,29.9167,29.8981,29.9043,61300.0
2006-12-20 11:45:00,48.29,48.33,48.29,48.32,70500.0,29.9043,29.9291,29.9043,29.9229,70500.0
2006-12-20 11:50:00,48.32,48.33,48.3,48.32,83300.0,29.9229,29.9291,29.9105,29.9229,83300.0
2006-12-20 11:55:00,48.31,48.33,48.3,48.3,87300.0,29.9167,29.9291,29.9105,29.9105,87300.0
2006-12-20 12:00:00,48.29,48.3,48.26,48.27,63600.0,29.9043,29.9105,29.8858,29.8919,63600.0
2006-12-20 12:05:00,48.27,48.28,48.24,48.27,72900.0,29.8919,29.8981,29.8734,29.8919,72900.0
2006-12-20 12:10:00,48.26,48.27,48.24,48.25,25400.0,29.8858,29.8919,29.8734,29.8796,25400.0
2006-12-20 12:15:00,48.24,48.25,48.23,48.23,34100.0,29.8734,29.8796,29.8672,29.8672,34100.0
2006-12-20 12:20:00,48.23,48.24,48.23,48.24,17000.0,29.8672,29.8734,29.8672,29.8734,17000.0
2006-12-20 12:25:00,48.23,48.24,48.22,48.24,32000.0,29.8672,29.8734,29.861,29.8734,32000.0
2006-12-20 12:30:00,48.23,48.24,48.22,48.22,35600.0,29.8672,29.8734,29.861,29.861,35600.0
2006-12-20 12:35:00,48.22,48.23,48.17,48.18,77900.0,29.861,29.8672,29.83,29.8362,77900.0
2006-12-20 12:40:00,48.17,48.18,48.14,48.15,69300.0,29.83,29.8362,29.8114,29.8176,69300.0
2006-12-20 12:45:00,48.15,48.17,48.14,48.15,57500.0,29.8176,29.83,29.8114,29.8176,57500.0
2006-12-20 12:50:00,48.15,48.17,48.15,48.15,36300.0,29.8176,29.83,29.8176,29.8176,36300.0
2006-12-20 12:55:00,48.15,48.18,48.14,48.18,70400.0,29.8176,29.8362,29.8114,29.8362,70400.0
2006-12-20 13:00:00,48.18,48.22,48.17,48.21,46600.0,29.8362,29.861,29.83,29.8548,46600.0
2006-12-20 13:05:00,48.21,48.24,48.19,48.24,43900.0,29.8548,29.8734,29.8424,29.8734,43900.0
2006-12-20 13:10:00,48.23,48.25,48.22,48.24,61900.0,29.8672,29.8796,29.861,29.8734,61900.0
2006-12-20 13:15:00,48.24,48.29,48.24,48.25,84000.0,29.8734,29.9043,29.8734,29.8796,84000.0
2006-12-20 13:20:00,48.25,48.25,48.22,48.24,38600.0,29.8796,29.8796,29.861,29.8734,38600.0
2006-12-20 13:25:00,48.23,48.28,48.21,48.28,35600.0,29.8672,29.8981,29.8548,29.8981,35600.0
2006-12-20 13:30:00,48.27,48.28,48.22,48.26,80300.0,29.8919,29.8981,29.861,29.8858,80300.0
2006-12-20 13:35:00,48.26,48.27,48.2,48.22,50700.0,29.8858,29.8919,29.8486,29.861,50700.0
2006-12-20 13:40:00,48.22,48.24,48.22,48.24,45000.0,29.861,29.8734,29.861,29.8734,45000.0
2006-12-20 13:45:00,48.24,48.24,48.23,48.23,12300.0,29.8734,29.8734,29.8672,29.8672,12300.0
2006-12-20 13:50:00,48.23,48.24,48.23,48.23,15800.0,29.8672,29.8734,29.8672,29.8672,15800.0
2006-12-20 13:55:00,48.23,48.24,48.22,48.23,27800.0,29.8672,29.8734,29.861,29.8672,27800.0
2006-12-20 14:00:00,48.23,48.25,48.22,48.23,22000.0,29.8672,29.8796,29.861,29.8672,22000.0
2006-12-20 14:05:00,48.23,48.23,48.19,48.19,39400.0,29.8672,29.8672,29.8424,29.8424,39400.0
2006-12-20 14:10:00,48.2,48.2,48.19,48.2,24400.0,29.8486,29.8486,29.8424,29.8486,24400.0
2006-12-20 14:15:00,48.19,48.22,48.19,48.22,39300.0,29.8424,29.861,29.8424,29.861,39300.0
2006-12-20 14:20:00,48.22,48.28,48.21,48.25,76400.0,29.861,29.8981,29.8548,29.8796,76400.0
2006-12-20 14:25:00,48.24,48.26,48.24,48.24,32500.0,29.8734,29.8858,29.8734,29.8734,32500.0
2006-12-20 14:30:00,48.24,48.26,48.19,48.2,99500.0,29.8734,29.8858,29.8424,29.8486,99500.0
2006-12-20 14:35:00,48.19,48.23,48.19,48.23,53600.0,29.8424,29.8672,29.8424,29.8672,53600.0
2006-12-20 14:40:00,48.22,48.25,48.22,48.24,43200.0,29.861,29.8796,29.861,29.8734,43200.0
2006-12-20 14:45:00,48.25,48.25,48.23,48.25,50200.0,29.8796,29.8796,29.8672,29.8796,50200.0
2006-12-20 14:50:00,48.24,48.29,48.24,48.26,87800.0,29.8734,29.9043,29.8734,29.8858,87800.0
2006-12-20 14:55:00,48.26,48.3,48.26,48.27,48900.0,29.8858,29.9105,29.8858,29.8919,48900.0
2006-12-20 15:00:00,48.26,48.29,48.26,48.27,53000.0,29.8858,29.9043,29.8858,29.8919,53000.0
2006-12-20 15:05:00,48.27,48.29,48.26,48.29,186500.0,29.8919,29.9043,29.8858,29.9043,186500.0
2006-12-20 15:10:00,48.28,48.31,48.26,48.31,74200.0,29.8981,29.9167,29.8858,29.9167,74200.0
2006-12-20 15:15:00,48.3,48.31,48.26,48.28,112400.0,29.9105,29.9167,29.8858,29.8981,112400.0
2006-12-20 15:20:00,48.28,48.3,48.25,48.3,168000.0,29.8981,29.9105,29.8796,29.9105,168000.0
2006-12-20 15:25:00,48.29,48.31,48.26,48.29,93500.0,29.9043,29.9167,29.8858,29.9043,93500.0
2006-12-20 15:30:00,48.3,48.3,48.26,48.27,89200.0,29.9105,29.9105,29.8858,29.8919,89200.0
2006-12-20 15:35:00,48.28,48.29,48.23,48.26,89300.0,29.8981,29.9043,29.8672,29.8858,89300.0
2006-12-20 15:40:00,48.27,48.27,48.21,48.24,87200.0,29.8919,29.8919,29.8548,29.8734,87200.0
2006-12-20 15:45:00,48.24,48.27,48.23,48.27,61400.0,29.8734,29.8919,29.8672,29.8919,61400.0
2006-12-20 15:50:00,48.27,48.29,48.24,48.24,95800.0,29.8919,29.9043,29.8734,29.8734,95800.0
2006-12-20 15:55:00,48.24,48.27,48.23,48.24,135100.0,29.8734,29.8919,29.8672,29.8734,135100.0
2006-12-21 09:30:00,48.42,48.46,48.33,48.42,247500.0,29.9848,30.0096,29.9291,29.9848,247500.0
2006-12-21 09:35:00,48.42,48.5,48.39,48.42,179000.0,29.9848,30.0344,29.9663,29.9848,179000.0
2006-12-21 09:40:00,48.41,48.47,48.36,48.46,143200.0,29.9786,30.0158,29.9477,30.0096,143200.0
2006-12-21 09:45:00,48.47,48.64,48.47,48.64,325200.0,30.0158,30.1211,30.0158,30.1211,325200.0
2006-12-21 09:50:00,48.63,48.75,48.59,48.75,209400.0,30.1149,30.1892,30.0901,30.1892,209400.0
2006-12-21 09:55:00,48.75,48.76,48.65,48.71,174200.0,30.1892,30.1954,30.1273,30.1644,174200.0
2006-12-21 10:00:00,48.7,48.81,48.7,48.81,175600.0,30.1582,30.2263,30.1582,30.2263,175600.0
2006-12-21 10:05:00,48.81,48.93,48.78,48.85,279600.0,30.2263,30.3007,30.2078,30.2511,279600.0
2006-12-21 10:10:00,48.86,48.89,48.82,48.85,130900.0,30.2573,30.2759,30.2325,30.2511,130900.0
2006-12-21 10:15:00,48.86,48.87,48.71,48.75,117100.0,30.2573,30.2635,30.1644,30.1892,117100.0
2006-12-21 10:20:00,48.73,48.8,48.71,48.8,107100.0,30.1768,30.2202,30.1644,30.2202,107100.0
2006-12-21 10:25:00,48.81,48.89,48.8,48.87,108400.0,30.2263,30.2759,30.2202,30.2635,108400.0
2006-12-21 10:30:00,48.87,48.92,48.86,48.9,116300.0,30.2635,30.2945,30.2573,30.2821,116300.0
2006-12-21 10:35:00,48.89,48.97,48.88,48.96,140700.0,30.2759,30.3254,30.2697,30.3192,140700.0
2006-12-21 10:40:00,48.96,48.97,48.88,48.88,119300.0,30.3192,30.3254,30.2697,30.2697,119300.0
2006-12-21 10:45:00,48.89,48.92,48.76,48.79,153800.0,30.2759,30.2945,30.1954,30.214,153800.0
2006-12-21 10:50:00,48.79,48.82,48.75,48.8,181900.0,30.214,30.2325,30.1892,30.2202,181900.0
2006-12-21 10:55:00,48.81,48.81,48.71,48.71,95100.0,30.2263,30.2263,30.1644,30.1644,95100.0
2006-12-21 11:00:00,48.72,48.82,48.71,48.8,142600.0,30.1706,30.2325,30.1644,30.2202,142600.0
2006-12-21 11:05:00,48.8,48.8,48.73,48.76,85400.0,30.2202,30.2202,30.1768,30.1954,85400.0
2006-12-21 11:10:00,48.75,48.75,48.69,48.7,93500.0,30.1892,30.1892,30.152,30.1582,93500.0
2006-12-21 11:15:00,48.69,48.78,48.67,48.78,130400.0,30.152,30.2078,30.1397,30.2078,130400.0
2006-12-21 11:20:00,48.77,48.79,48.74,48.75,68600.0,30.2016,30.214,30.183,30.1892,68600.0
2006-12-21 11:25:00,48.74,48.75,48.73,48.75,121900.0,30.183,30.1892,30.1768,30.1892,121900.0
2006-12-21 11:30:00,48.75,48.76,48.71,48.74,101800.0,30.1892,30.1954,30.1644,30.183,101800.0
2006-12-21 11:35:00,48.73,48.78,48.73,48.75,62400.0,30.1768,30.2078,30.1768,30.1892,62400.0
2006-12-21 11:40:00,48.76,48.87,48.75,48.86,96100.0,30.1954,30.2635,30.1892,30.2573,96100.0
2006-12-21 11:45:00,48.86,48.9,48.83,48.9,109900.0,30.2573,30.2821,30.2387,30.2821,109900.0
2006-12-21 11:50:00,48.9,48.92,48.85,48.88,126700.0,30.2821,30.2945,30.2511,30.2697,126700.0
2006-12-21 11:55:00,48.88,48.9,48.88,48.89,65100.0,30.2697,30.2821,30.2697,30.2759,65100.0
2006-12-21 12:00:00,48.88,48.91,48.81,48.84,186300.0,30.2697,30.2883,30.2263,30.2449,186300.0
2006-12-21 12:05:00,48.84,48.86,48.7,48.8,230400.0,30.2449,30.2573,30.1582,30.2202,230400.0
2006-12-21 12:10:00,48.8,48.82,48.75,48.8,112500.0,30.2202,30.2325,30.1892,30.2202,112500.0
2006-12-21 12:15:00,48.8,48.85,48.72,48.72,185700.0,30.2202,30.2511,30.1706,30.1706,185700.0
2006-12-21 12:20:00,48.73,48.79,48.7,48.78,90700.0,30.1768,30.214,30.1582,30.2078,90700.0
2006-12-21 12:25:00,48.78,48.84,48.78,48.81,66200.0,30.2078,30.2449,30.2078,30.2263,66200.0
2006-12-21 12:30:00,48.82,48.84,48.73,48.73,161900.0,30.2325,30.2449,30.1768,30.1768,161900.0
2006-12-21 12:35:00,48.73,48.74,48.68,48.71,132700.0,30.1768,30.183,30.1458,30.1644,132700.0
2006-12-21 12:40:00,48.71,48.78,48.71,48.78,93200.0,30.1644,30.2078,30.1644,30.2078,93200.0
2006-12-21 12:45:00,48.77,48.78,48.7,48.72,88700.0,30.2016,30.2078,30.1582,30.1706,88700.0
2006-12-21 12:50:00,48.72,48.76,48.7,48.71,73000.0,30.1706,30.1954,30.1582,30.1644,73000.0
2006-12-21 12:55:00,48.71,48.71,48.62,48.62,55700.0,30.1644,30.1644,30.1087,30.1087,55700.0
2006-12-21 13:00:00,48.62,48.66,48.6,48.63,111500.0,30.1087,30.1335,30.0963,30.1149,111500.0
2006-12-21 13:05:00,48.64,48.66,48.63,48.64,36700.0,30.1211,30.1335,30.1149,30.1211,36700.0
2006-12-21 13:10:00,48.65,48.69,48.65,48.66,63000.0,30.1273,30.152,30.1273,30.1335,63000.0
2006-12-21 13:15:00,48.66,48.66,48.6,48.6,52600.0,30.1335,30.1335,30.0963,30.0963,52600.0
2006-12-21 13:20:00,48.6,48.63,48.58,48.62,69100.0,30.0963,30.1149,30.0839,30.1087,69100.0
2006-12-21 13:25:00,48.62,48.66,48.61,48.65,56400.0,30.1087,30.1335,30.1025,30.1273,56400.0
2006-12-21 13:30:00,48.66,48.7,48.59,48.61,96500.0,30.1335,30.1582,30.0901,30.1025,96500.0
2006-12-21 13:35:00,48.62,48.64,48.58,48.64,81800.0,30.1087,30.1211,30.0839,30.1211,81800.0
2006-12-21 13:40:00,48.64,48.66,48.63,48.63,53000.0,30.1211,30.1335,30.1149,30.1149,53000.0
2006-12-21 13:45:00,48.63,48.65,48.58,48.58,79700.0,30.1149,30.1273,30.0839,30.0839,79700.0
2006-12-21 13:50:00,48.59,48.65,48.58,48.65,159100.0,30.0901,30.1273,30.0839,30.1273,159100.0
2006-12-21 13:55:00,48.64,48.67,48.58,48.58,92300.0,30.1211,30.1397,30.0839,30.0839,92300.0
2006-12-21 14:00:00,48.58,48.63,48.57,48.6,94900.0,30.0839,30.1149,30.0777,30.0963,94900.0
2006-12-21 14:05:00,48.61,48.62,48.53,48.55,86900.0,30.1025,30.1087,30.053,30.0653,86900.0
2006-12-21 14:10:00,48.54,48.58,48.53,48.53,59800.0,30.0591,30.0839,30.053,30.053,59800.0
2006-12-21 14:15:00,48.53,48.58,48.51,48.55,116800.0,30.053,30.0839,30.0406,30.0653,116800.0
2006-12-21 14:20:00,48.55,48.63,48.54,48.62,83400.0,30.0653,30.1149,30.0591,30.1087,83400.0
2006-12-21 14:25:00,48.62,48.76,48.54,48.56,465500.0,30.1087,30.1954,30.0591,30.0715,465500.0
2006-12-21 14:30:00,48.56,48.66,48.56,48.65,127300.0,30.0715,30.1335,30.0715,30.1273,127300.0
2006-12-21 14:35:00,48.64,48.65,48.61,48.62,45900.0,30.1211,30.1273,30.1025,30.1087,45900.0
2006-12-21 14:40:00,48.62,48.7,48.6,48.69,130900.0,30.1087,30.1582,30.0963,30.152,130900.0
2006-12-21 14:45:00,48.7,48.7,48.52,48.59,307900.0,30.1582,30.1582,30.0468,30.0901,307900.0
2006-12-21 14:50:00,48.59,48.61,48.57,48.59,117700.0,30.0901,30.1025,30.0777,30.0901,117700.0
2006-12-21 14:55:00,48.58,48.61,48.58,48.6,75100.0,30.0839,30.1025,30.0839,30.0963,75100.0
2006-12-21 15:00:00,48.6,48.64,48.59,48.6,85000.0,30.0963,30.1211,30.0901,30.0963,85000.0
2006-12-21 15:05:00,48.6,48.65,48.6,48.6,51800.0,30.0963,30.1273,30.0963,30.0963,51800.0
2006-12-21 15:10:00,48.6,48.69,48.6,48.62,102500.0,30.0963,30.152,30.0963,30.1087,102500.0
2006-12-21 15:15:00,48.62,48.64,48.6,48.62,67200.0,30.1087,30.1211,30.0963,30.1087,67200.0
2006-12-21 15:20:00,48.62,48.62,48.57,48.61,96900.0,30.1087,30.1087,30.0777,30.1025,96900.0
2006-12-21 15:25:00,48.6,48.61,48.6,48.6,63200.0,30.0963,30.1025,30.0963,30.0963,63200.0
2006-12-21 15:30:00,48.6,48.61,48.58,48.59,118500.0,30.0963,30.1025,30.0839,30.0901,118500.0
2006-12-21 15:35:00,48.58,48.59,48.54,48.56,90100.0,30.0839,30.0901,30.0591,30.0715,90100.0
2006-12-21 15:40:00,48.55,48.58,48.48,48.58,303600.0,30.0653,30.0839,30.022,30.0839,303600.0
2006-12-21 15:45:00,48.58,48.59,48.54,48.56,464800.0,30.0839,30.0901,30.0591,30.0715,464800.0
2006-12-21 15:50:00,48.56,48.62,48.52,48.6,204400.0,30.0715,30.1087,30.0468,30.0963,204400.0
2006-12-21 15:55:00,48.61,48.68,48.6,48.66,319300.0,30.1025,30.1458,30.0963,30.1335,319300.0
2006-12-22 09:30:00,48.64,48.8,48.55,48.6,197600.0,30.1211,30.2202,30.0653,30.0963,197600.0
2006-12-22 09:35:00,48.56,48.57,48.5,48.52,59800.0,30.0715,30.0777,30.0344,30.0468,59800.0
2006-12-22 09:40:00,48.5,48.51,48.2,48.25,153300.0,30.0344,30.0406,29.8486,29.8796,153300.0
2006-12-22 09:45:00,48.25,48.42,48.23,48.34,101700.0,29.8796,29.9848,29.8672,29.9353,101700.0
2006-12-22 09:50:00,48.32,48.4,48.32,48.38,55800.0,29.9229,29.9724,29.9229,29.9601,55800.0
2006-12-22 09:55:00,48.38,48.4,48.31,48.33,69000.0,29.9601,29.9724,29.9167,29.9291,69000.0
2006-12-22 10:00:00,48.33,48.39,48.17,48.18,176000.0,29.9291,29.9663,29.83,29.8362,176000.0
2006-12-22 10:05:00,48.18,48.33,48.17,48.26,129400.0,29.8362,29.9291,29.83,29.8858,129400.0
2006-12-22 10:10:00,48.25,48.29,48.2,48.22,73100.0,29.8796,29.9043,29.8486,29.861,73100.0
2006-12-22 10:15:00,48.22,48.29,48.21,48.27,51200.0,29.861,29.9043,29.8548,29.8919,51200.0
2006-12-22 10:20:00,48.26,48.27,48.21,48.21,50200.0,29.8858,29.8919,29.8548,29.8548,50200.0
2006-12-22 10:25:00,48.2,48.29,48.17,48.28,115900.0,29.8486,29.9043,29.83,29.8981,115900.0
2006-12-22 10:30:00,48.28,48.31,48.22,48.23,96800.0,29.8981,29.9167,29.861,29.8672,96800.0
2006-12-22 10:35:00,48.24,48.26,48.18,48.2,137100.0,29.8734,29.8858,29.8362,29.8486,137100.0
2006-12-22 10:40:00,48.19,48.21,48.11,48.13,134600.0,29.8424,29.8548,29.7929,29.8052,134600.0
2006-12-22 10:45:00,48.12,48.15,48.1,48.13,92500.0,29.7991,29.8176,29.7867,29.8052,92500.0
2006-12-22 10:50:00,48.12,48.13,48.05,48.05,107600.0,29.7991,29.8052,29.7557,29.7557,107600.0
2006-12-22 10:55:00,48.06,48.07,47.98,47.98,157800.0,29.7619,29.7681,29.7124,29.7124,157800.0
2006-12-22 11:00:00,47.99,48.0,47.98,47.98,113600.0,29.7185,29.7247,29.7124,29.7124,113600.0
2006-12-22 11:05:00,47.98,48.06,47.98,48.04,113300.0,29.7124,29.7619,29.7124,29.7495,113300.0
2006-12-22 11:10:00,48.03,48.03,47.97,47.98,75900.0,29.7433,29.7433,29.7062,29.7124,75900.0
2006-12-22 11:15:00,47.98,48.01,47.97,47.98,41100.0,29.7124,29.7309,29.7062,29.7124,41100.0
2006-12-22 11:20:00,47.98,47.99,47.95,47.96,54400.0,29.7124,29.7185,29.6938,29.7,54400.0
2006-12-22 11:25:00,47.95,47.97,47.82,47.85,162100.0,29.6938,29.7062,29.6133,29.6319,162100.0
2006-12-22 11:30:00,47.86,47.86,47.81,47.83,77700.0,29.638,29.638,29.6071,29.6195,77700.0
2006-12-22 11:35:00,47.83,47.85,47.77,47.77,125300.0,29.6195,29.6319,29.5823,29.5823,125300.0
2006-12-22 11:40:00,47.77,47.79,47.72,47.76,178200.0,29.5823,29.5947,29.5513,29.5761,178200.0
2006-12-22 11:45:00,47.76,47.77,47.69,47.72,111900.0,29.5761,29.5823,29.5328,29.5513,111900.0
2006-12-22 11:50:00,47.72,47.77,47.72,47.76,43700.0,29.5513,29.5823,29.5513,29.5761,43700.0
2006-12-22 11:55:00,47.76,47.78,47.66,47.68,66100.0,29.5761,29.5885,29.5142,29.5266,66100.0
2006-12-22 12:00:00,47.68,47.74,47.64,47.73,96600.0,29.5266,29.5637,29.5018,29.5575,96600.0
2006-12-22 12:05:00,47.72,47.74,47.7,47.7,54700.0,29.5513,29.5637,29.539,29.539,54700.0
2006-12-22 12:10:00,47.71,47.73,47.62,47.67,139300.0,29.5452,29.5575,29.4894,29.5204,139300.0
2006-12-22 12:15:00,47.66,47.68,47.62,47.63,79600.0,29.5142,29.5266,29.4894,29.4956,79600.0
2006-12-22 12:20:00,47.63,47.67,47.62,47.66,71000.0,29.4956,29.5204,29.4894,29.5142,71000.0
2006-12-22 12:25:00,47.66,47.69,47.64,47.65,86200.0,29.5142,29.5328,29.5018,29.508,86200.0
2006-12-22 12:30:00,47.64,47.72,47.63,47.71,53400.0,29.5018,29.5513,29.4956,29.5452,53400.0
2006-12-22 12:35:00,47.71,47.76,47.7,47.75,93200.0,29.5452,29.5761,29.539,29.5699,93200.0
2006-12-22 12:40:00,47.76,47.83,47.7,47.8,103800.0,29.5761,29.6195,29.539,29.6009,103800.0
2006-12-22 12:45:00,47.8,47.83,47.76,47.8,76500.0,29.6009,29.6195,29.5761,29.6009,76500.0
2006-12-22 12:50:00,47.8,47.82,47.76,47.8,60100.0,29.6009,29.6133,29.5761,29.6009,60100.0
2006-12-22 12:55:00,47.78,47.84,47.78,47.79,43500.0,29.5885,29.6257,29.5885,29.5947,43500.0
2006-12-22 13:00:00,47.79,47.8,47.73,47.73,78800.0,29.5947,29.6009,29.5575,29.5575,78800.0
2006-12-22 13:05:00,47.73,47.75,47.68,47.72,69300.0,29.5575,29.5699,29.5266,29.5513,69300.0
2006-12-22 13:10:00,47.72,47.75,47.67,47.69,113700.0,29.5513,29.5699,29.5204,29.5328,113700.0
2006-12-22 13:15:00,47.69,47.72,47.69,47.72,51900.0,29.5328,29.5513,29.5328,29.5513,51900.0
2006-12-22 13:20:00,47.72,47.75,47.68,47.74,81000.0,29.5513,29.5699,29.5266,29.5637,81000.0
2006-12-22 13:25:00,47.74,47.76,47.65,47.67,84000.0,29.5637,29.5761,29.508,29.5204,84000.0
2006-12-22 13:30:00,47.67,47.71,47.65,47.66,37900.0,29.5204,29.5452,29.508,29.5142,37900.0
2006-12-22 13:35:00,47.67,47.71,47.65,47.71,67700.0,29.5204,29.5452,29.508,29.5452,67700.0
2006-12-22 13:40:00,47.71,47.75,47.69,47.7,88700.0,29.5452,29.5699,29.5328,29.539,88700.0
2006-12-22 13:45:00,47.7,47.75,47.7,47.75,36100.0,29.539,29.5699,29.539,29.5699,36100.0
2006-12-22 13:50:00,47.75,47.8,47.74,47.79,69200.0,29.5699,29.6009,29.5637,29.5947,69200.0
2006-12-22 13:55:00,47.79,47.85,47.77,47.85,80600.0,29.5947,29.6319,29.5823,29.6319,80600.0
2006-12-22 14:00:00,47.85,47.88,47.78,47.79,69700.0,29.6319,29.6504,29.5885,29.5947,69700.0
2006-12-22 14:05:00,47.8,47.82,47.77,47.81,67700.0,29.6009,29.6133,29.5823,29.6071,67700.0
2006-12-22 14:10:00,47.8,47.81,47.73,47.78,95800.0,29.6009,29.6071,29.5575,29.5885,95800.0
2006-12-22 14:15:00,47.78,47.8,47.74,47.78,223600.0,29.5885,29.6009,29.5637,29.5885,223600.0
2006-12-22 14:20:00,47.78,47.82,47.76,47.76,81700.0,29.5885,29.6133,29.5761,29.5761,81700.0
2006-12-22 14:25:00,47.77,47.81,47.76,47.79,67700.0,29.5823,29.6071,29.5761,29.5947,67700.0
2006-12-22 14:30:00,47.78,47.87,47.75,47.86,68100.0,29.5885,29.6442,29.5699,29.638,68100.0
2006-12-22 14:35:00,47.86,47.92,47.86,47.9,71000.0,29.638,29.6752,29.638,29.6628,71000.0
2006-12-22 14:40:00,47.9,47.91,47.87,47.88,53900.0,29.6628,29.669,29.6442,29.6504,53900.0
2006-12-22 14:45:00,47.87,47.9,47.87,47.9,58500.0,29.6442,29.6628,29.6442,29.6628,58500.0
2006-12-22 14:50:00,47.8,47.89,47.76,47.88,226300.0,29.6009,29.6566,29.5761,29.6504,226300.0
2006-12-22 14:55:00,47.89,47.9,47.83,47.88,116000.0,29.6566,29.6628,29.6195,29.6504,116000.0
2006-12-22 15:00:00,47.88,47.93,47.87,47.92,58700.0,29.6504,29.6814,29.6442,29.6752,58700.0
2006-12-22 15:05:00,47.92,47.97,47.91,47.94,93500.0,29.6752,29.7062,29.669,29.6876,93500.0
2006-12-22 15:10:00,47.94,48.01,47.94,48.0,115800.0,29.6876,29.7309,29.6876,29.7247,115800.0
2006-12-22 15:15:00,48.01,48.03,47.96,47.97,130500.0,29.7309,29.7433,29.7,29.7062,130500.0
2006-12-22 15:20:00,47.98,48.03,47.97,48.0,137600.0,29.7124,29.7433,29.7062,29.7247,137600.0
2006-12-22 15:25:00,48.0,48.05,47.99,48.04,119700.0,29.7247,29.7557,29.7185,29.7495,119700.0
2006-12-22 15:30:00,48.03,48.04,47.98,47.99,115200.0,29.7433,29.7495,29.7124,29.7185,115200.0
2006-12-22 15:35:00,48.0,48.03,47.97,47.99,109700.0,29.7247,29.7433,29.7062,29.7185,109700.0
2006-12-22 15:40:00,47.99,48.01,47.96,47.99,109900.0,29.7185,29.7309,29.7,29.7185,109900.0
2006-12-22 15:45:00,47.99,48.01,47.93,47.94,133000.0,29.7185,29.7309,29.6814,29.6876,133000.0
2006-12-22 15:50:00,47.93,47.95,47.84,47.95,220500.0,29.6814,29.6938,29.6257,29.6938,220500.0
2006-12-22 15:55:00,47.95,47.97,47.9,47.9,208300.0,29.6938,29.7062,29.6628,29.6628,208300.0
2006-12-26 09:30:00,47.98,48.08,47.95,47.99,94300.0,29.7124,29.7743,29.6938,29.7185,94300.0
2006-12-26 09:35:00,47.97,48.06,47.96,48.05,23400.0,29.7062,29.7619,29.7,29.7557,23400.0
2006-12-26 09:40:00,48.04,48.08,47.97,48.08,29500.0,29.7495,29.7743,29.7062,29.7743,29500.0
2006-12-26 09:45:00,48.08,48.15,48.08,48.13,51400.0,29.7743,29.8176,29.7743,29.8052,51400.0
2006-12-26 09:50:00,48.13,48.24,48.12,48.18,62800.0,29.8052,29.8734,29.7991,29.8362,62800.0
2006-12-26 09:55:00,48.19,48.25,48.16,48.17,61400.0,29.8424,29.8796,29.8238,29.83,61400.0
2006-12-26 10:00:00,48.16,48.19,48.12,48.15,54900.0,29.8238,29.8424,29.7991,29.8176,54900.0
2006-12-26 10:05:00,48.15,48.15,48.08,48.1,32600.0,29.8176,29.8176,29.7743,29.7867,32600.0
2006-12-26 10:10:00,48.09,48.13,48.08,48.13,41700.0,29.7805,29.8052,29.7743,29.8052,41700.0
2006-12-26 10:15:00,48.13,48.16,48.12,48.15,40200.0,29.8052,29.8238,29.7991,29.8176,40200.0
2006-12-26 10:20:00,48.15,48.15,48.1,48.12,28500.0,29.8176,29.8176,29.7867,29.7991,28500.0
2006-12-26 10:25:00,48.12,48.12,48.08,48.1,38900.0,29.7991,29.7991,29.7743,29.7867,38900.0
2006-12-26 10:30:00,48.1,48.13,48.1,48.12,25800.0,29.7867,29.8052,29.7867,29.7991,25800.0
2006-12-26 10:35:00,48.13,48.13,48.11,48.12,24600.0,29.8052,29.8052,29.7929,29.7991,24600.0
2006-12-26 10:40:00,48.12,48.13,48.08,48.09,49400.0,29.7991,29.8052,29.7743,29.7805,49400.0
2006-12-26 10:45:00,48.09,48.12,48.08,48.12,27400.0,29.7805,29.7991,29.7743,29.7991,27400.0
2006-12-26 10:50:00,48.11,48.13,48.11,48.11,16400.0,29.7929,29.8052,29.7929,29.7929,16400.0
2006-12-26 10:55:00,48.11,48.11,48.01,48.01,78900.0,29.7929,29.7929,29.7309,29.7309,78900.0
2006-12-26 11:00:00,48.01,48.05,48.0,48.05,31200.0,29.7309,29.7557,29.7247,29.7557,31200.0
2006-12-26 11:05:00,48.05,48.09,48.03,48.09,34500.0,29.7557,29.7805,29.7433,29.7805,34500.0
2006-12-26 11:10:00,48.09,48.13,48.09,48.13,38300.0,29.7805,29.8052,29.7805,29.8052,38300.0
2006-12-26 11:15:00,48.13,48.18,48.11,48.15,43200.0,29.8052,29.8362,29.7929,29.8176,43200.0
2006-12-26 11:20:00,48.15,48.16,48.11,48.11,31200.0,29.8176,29.8238,29.7929,29.7929,31200.0
2006-12-26 11:25:00,48.11,48.18,48.1,48.16,68800.0,29.7929,29.8362,29.7867,29.8238,68800.0
2006-12-26 11:30:00,48.17,48.19,48.16,48.18,14600.0,29.83,29.8424,29.8238,29.8362,14600.0
2006-12-26 11:35:00,48.18,48.24,48.18,48.23,61700.0,29.8362,29.8734,29.8362,29.8672,61700.0
2006-12-26 11:40:00,48.24,48.27,48.23,48.27,33000.0,29.8734,29.8919,29.8672,29.8919,33000.0
2006-12-26 11:45:00,48.27,48.28,48.25,48.26,36300.0,29.8919,29.8981,29.8796,29.8858,36300.0
2006-12-26 11:50:00,48.26,48.27,48.2,48.23,71500.0,29.8858,29.8919,29.8486,29.8672,71500.0
2006-12-26 11:55:00,48.22,48.23,48.19,48.21,31700.0,29.861,29.8672,29.8424,29.8548,31700.0
2006-12-26 12:00:00,48.21,48.23,48.19,48.22,28300.0,29.8548,29.8672,29.8424,29.861,28300.0
2006-12-26 12:05:00,48.22,48.28,48.22,48.28,43200.0,29.861,29.8981,29.861,29.8981,43200.0
2006-12-26 12:10:00,48.28,48.29,48.21,48.26,83400.0,29.8981,29.9043,29.8548,29.8858,83400.0
2006-12-26 12:15:00,48.27,48.27,48.18,48.23,54600.0,29.8919,29.8919,29.8362,29.8672,54600.0
2006-12-26 12:20:00,48.23,48.26,48.22,48.23,21900.0,29.8672,29.8858,29.861,29.8672,21900.0
2006-12-26 12:25:00,48.22,48.25,48.21,48.21,29300.0,29.861,29.8796,29.8548,29.8548,29300.0
2006-12-26 12:30:00,48.21,48.22,48.19,48.22,18900.0,29.8548,29.861,29.8424,29.861,18900.0
2006-12-26 12:35:00,48.22,48.22,48.19,48.19,28600.0,29.861,29.861,29.8424,29.8424,28600.0
2006-12-26 12:40:00,48.19,48.2,48.17,48.18,18600.0,29.8424,29.8486,29.83,29.8362,18600.0
2006-12-26 12:45:00,48.18,48.19,48.16,48.17,22000.0,29.8362,29.8424,29.8238,29.83,22000.0
2006-12-26 12:50:00,48.18,48.2,48.17,48.2,19800.0,29.8362,29.8486,29.83,29.8486,19800.0
2006-12-26 12:55:00,48.21,48.23,48.2,48.2,44400.0,29.8548,29.8672,29.8486,29.8486,44400.0
2006-12-26 13:00:00,48.2,48.21,48.18,48.18,26000.0,29.8486,29.8548,29.8362,29.8362,26000.0
2006-12-26 13:05:00,48.19,48.2,48.17,48.19,51400.0,29.8424,29.8486,29.83,29.8424,51400.0
2006-12-26 13:10:00,48.19,48.21,48.18,48.2,37900.0,29.8424,29.8548,29.8362,29.8486,37900.0
2006-12-26 13:15:00,48.2,48.23,48.19,48.21,35500.0,29.8486,29.8672,29.8424,29.8548,35500.0
2006-12-26 13:20:00,48.22,48.22,48.2,48.21,8800.0,29.861,29.861,29.8486,29.8548,8800.0
2006-12-26 13:25:00,48.21,48.22,48.2,48.21,11700.0,29.8548,29.861,29.8486,29.8548,11700.0
2006-12-26 13:30:00,48.22,48.22,48.21,48.22,17300.0,29.861,29.861,29.8548,29.861,17300.0
2006-12-26 13:35:00,48.21,48.22,48.21,48.22,7400.0,29.8548,29.861,29.8548,29.861,7400.0
2006-12-26 13:40:00,48.22,48.25,48.21,48.25,32000.0,29.861,29.8796,29.8548,29.8796,32000.0
2006-12-26 13:45:00,48.25,48.28,48.24,48.26,57400.0,29.8796,29.8981,29.8734,29.8858,57400.0
2006-12-26 13:50:00,48.27,48.28,48.26,48.27,19900.0,29.8919,29.8981,29.8858,29.8919,19900.0
2006-12-26 13:55:00,48.27,48.3,48.27,48.29,71800.0,29.8919,29.9105,29.8919,29.9043,71800.0
2006-12-26 14:00:00,48.29,48.31,48.27,48.28,65700.0,29.9043,29.9167,29.8919,29.8981,65700.0
2006-12-26 14:05:00,48.28,48.29,48.26,48.27,25700.0,29.8981,29.9043,29.8858,29.8919,25700.0
2006-12-26 14:10:00,48.28,48.29,48.27,48.27,18300.0,29.8981,29.9043,29.8919,29.8919,18300.0
2006-12-26 14:15:00,48.28,48.31,48.27,48.31,23900.0,29.8981,29.9167,29.8919,29.9167,23900.0
2006-12-26 14:20:00,48.31,48.32,48.3,48.3,24700.0,29.9167,29.9229,29.9105,29.9105,24700.0
2006-12-26 14:25:00,48.3,48.32,48.29,48.31,24600.0,29.9105,29.9229,29.9043,29.9167,24600.0
2006-12-26 14:30:00,48.31,48.32,48.3,48.3,27100.0,29.9167,29.9229,29.9105,29.9105,27100.0
2006-12-26 14:35:00,48.3,48.31,48.3,48.3,16000.0,29.9105,29.9167,29.9105,29.9105,16000.0
2006-12-26 14:40:00,48.3,48.31,48.3,48.3,11000.0,29.9105,29.9167,29.9105,29.9105,11000.0
2006-12-26 14:45:00,48.3,48.31,48.3,48.31,14200.0,29.9105,29.9167,29.9105,29.9167,14200.0
2006-12-26 14:50:00,48.3,48.31,48.24,48.24,49500.0,29.9105,29.9167,29.8734,29.8734,49500.0
2006-12-26 14:55:00,48.25,48.26,48.23,48.26,51000.0,29.8796,29.8858,29.8672,29.8858,51000.0
2006-12-26 15:00:00,48.26,48.29,48.25,48.29,41400.0,29.8858,29.9043,29.8796,29.9043,41400.0
2006-12-26 15:05:00,48.29,48.3,48.28,48.29,32400.0,29.9043,29.9105,29.8981,29.9043,32400.0
2006-12-26 15:10:00,48.3,48.3,48.29,48.3,27600.0,29.9105,29.9105,29.9043,29.9105,27600.0
2006-12-26 15:15:00,48.3,48.3,48.29,48.3,31200.0,29.9105,29.9105,29.9043,29.9105,31200.0
2006-12-26 15:20:00,48.3,48.32,48.29,48.32,83400.0,29.9105,29.9229,29.9043,29.9229,83400.0
2006-12-26 15:25:00,48.31,48.34,48.31,48.34,88800.0,29.9167,29.9353,29.9167,29.9353,88800.0
2006-12-26 15:30:00,48.34,48.35,48.3,48.3,153500.0,29.9353,29.9415,29.9105,29.9105,153500.0
2006-12-26 15:35:00,48.31,48.37,48.31,48.33,183100.0,29.9167,29.9539,29.9167,29.9291,183100.0
2006-12-26 15:40:00,48.34,48.36,48.3,48.35,160000.0,29.9353,29.9477,29.9105,29.9415,160000.0
2006-12-26 15:45:00,48.35,48.36,48.3,48.31,115400.0,29.9415,29.9477,29.9105,29.9167,115400.0
2006-12-26 15:50:00,48.32,48.36,48.31,48.36,136600.0,29.9229,29.9477,29.9167,29.9477,136600.0
2006-12-26 15:55:00,48.36,48.36,48.32,48.35,158000.0,29.9477,29.9477,29.9229,29.9415,158000.0
2006-12-27 09:30:00,48.54,48.6,47.83,48.4,3900.0,30.0591,30.0963,29.6195,29.9724,3900.0
2006-12-27 09:35:00,48.42,48.75,47.82,48.7,402600.0,29.9848,30.1892,29.6133,30.1582,402600.0
2006-12-27 09:40:00,48.69,48.75,48.65,48.71,89900.0,30.152,30.1892,30.1273,30.1644,89900.0
2006-12-27 09:45:00,48.71,48.8,48.7,48.8,102700.0,30.1644,30.2202,30.1582,30.2202,102700.0
2006-12-27 09:50:00,48.8,48.85,48.77,48.84,95100.0,30.2202,30.2511,30.2016,30.2449,95100.0
2006-12-27 09:55:00,48.84,48.9,48.8,48.84,138000.0,30.2449,30.2821,30.2202,30.2449,138000.0
2006-12-27 10:00:00,48.85,48.91,48.76,48.8,133900.0,30.2511,30.2883,30.1954,30.2202,133900.0
2006-12-27 10:05:00,48.8,48.82,48.73,48.82,128000.0,30.2202,30.2325,30.1768,30.2325,128000.0
2006-12-27 10:10:00,48.82,48.85,48.8,48.84,68900.0,30.2325,30.2511,30.2202,30.2449,68900.0
2006-12-27 10:15:00,48.84,48.85,48.77,48.77,78700.0,30.2449,30.2511,30.2016,30.2016,78700.0
2006-12-27 10:20:00,48.78,48.82,48.75,48.76,427500.0,30.2078,30.2325,30.1892,30.1954,427500.0
2006-12-27 10:25:00,48.76,48.88,48.76,48.88,95400.0,30.1954,30.2697,30.1954,30.2697,95400.0
2006-12-27 10:30:00,48.88,48.88,48.82,48.86,112400.0,30.2697,30.2697,30.2325,30.2573,112400.0
2006-12-27 10:35:00,48.86,48.9,48.84,48.88,110100.0,30.2573,30.2821,30.2449,30.2697,110100.0
2006-12-27 10:40:00,48.87,48.9,48.84,48.89,89200.0,30.2635,30.2821,30.2449,30.2759,89200.0
2006-12-27 10:45:00,48.89,48.92,48.87,48.91,114500.0,30.2759,30.2945,30.2635,30.2883,114500.0
2006-12-27 10:50:00,48.91,48.95,48.89,48.93,53300.0,30.2883,30.313,30.2759,30.3007,53300.0
2006-12-27 10:55:00,48.92,48.95,48.88,48.93,37700.0,30.2945,30.313,30.2697,30.3007,37700.0
2006-12-27 11:00:00,48.92,48.97,48.91,48.97,151700.0,30.2945,30.3254,30.2883,30.3254,151700.0
2006-12-27 11:05:00,48.95,48.96,48.92,48.93,73400.0,30.313,30.3192,30.2945,30.3007,73400.0
2006-12-27 11:10:00,48.93,48.94,48.9,48.92,92100.0,30.3007,30.3069,30.2821,30.2945,92100.0
2006-12-27 11:15:00,48.92,48.96,48.91,48.96,57000.0,30.2945,30.3192,30.2883,30.3192,57000.0
2006-12-27 11:20:00,48.96,48.96,48.91,48.92,32000.0,30.3192,30.3192,30.2883,30.2945,32000.0
2006-12-27 11:25:00,48.92,48.94,48.9,48.93,46500.0,30.2945,30.3069,30.2821,30.3007,46500.0
2006-12-27 11:30:00,48.92,48.96,48.91,48.96,87700.0,30.2945,30.3192,30.2883,30.3192,87700.0
2006-12-27 11:35:00,48.96,48.99,48.94,48.96,204500.0,30.3192,30.3378,30.3069,30.3192,204500.0
2006-12-27 11:40:00,48.97,49.0,48.95,48.99,270500.0,30.3254,30.344,30.313,30.3378,270500.0
2006-12-27 11:45:00,49.0,49.0,48.96,48.96,71400.0,30.344,30.344,30.3192,30.3192,71400.0
2006-12-27 11:50:00,48.96,48.98,48.95,48.96,84600.0,30.3192,30.3316,30.313,30.3192,84600.0
2006-12-27 11:55:00,48.96,48.98,48.95,48.96,58400.0,30.3192,30.3316,30.313,30.3192,58400.0
2006-12-27 12:00:00,48.97,48.98,48.95,48.97,60900.0,30.3254,30.3316,30.313,30.3254,60900.0
2006-12-27 12:05:00,48.97,48.98,48.96,48.97,50600.0,30.3254,30.3316,30.3192,30.3254,50600.0
2006-12-27 12:10:00,48.96,48.98,48.96,48.97,56600.0,30.3192,30.3316,30.3192,30.3254,56600.0
2006-12-27 12:15:00,48.97,48.97,48.94,48.96,48200.0,30.3254,30.3254,30.3069,30.3192,48200.0
2006-12-27 12:20:00,48.96,48.97,48.95,48.95,13000.0,30.3192,30.3254,30.313,30.313,13000.0
2006-12-27 12:25:00,48.96,48.96,48.94,48.95,57300.0,30.3192,30.3192,30.3069,30.313,57300.0
2006-12-27 12:30:00,48.94,48.95,48.92,48.92,31600.0,30.3069,30.313,30.2945,30.2945,31600.0
2006-12-27 12:35:00,48.93,48.94,48.92,48.94,50000.0,30.3007,30.3069,30.2945,30.3069,50000.0
2006-12-27 12:40:00,48.93,48.96,48.91,48.96,70900.0,30.3007,30.3192,30.2883,30.3192,70900.0
2006-12-27 12:45:00,48.96,48.98,48.96,48.97,154700.0,30.3192,30.3316,30.3192,30.3254,154700.0
2006-12-27 12:50:00,48.96,48.98,48.95,48.97,85100.0,30.3192,30.3316,30.313,30.3254,85100.0
2006-12-27 12:55:00,48.96,48.97,48.92,48.94,48400.0,30.3192,30.3254,30.2945,30.3069,48400.0
2006-12-27 13:00:00,48.94,48.95,48.93,48.94,22300.0,30.3069,30.313,30.3007,30.3069,22300.0
2006-12-27 13:05:00,48.94,48.95,48.93,48.94,27300.0,30.3069,30.313,30.3007,30.3069,27300.0
2006-12-27 13:10:00,48.93,48.95,48.93,48.95,60600.0,30.3007,30.313,30.3007,30.313,60600.0
2006-12-27 13:15:00,48.95,48.96,48.93,48.95,66800.0,30.313,30.3192,30.3007,30.313,66800.0
2006-12-27 13:20:00,48.94,48.95,48.93,48.94,45300.0,30.3069,30.313,30.3007,30.3069,45300.0
2006-12-27 13:25:00,48.94,48.95,48.92,48.93,55600.0,30.3069,30.313,30.2945,30.3007,55600.0
2006-12-27 13:30:00,48.93,48.93,48.9,48.91,46600.0,30.3007,30.3007,30.2821,30.2883,46600.0
2006-12-27 13:35:00,48.92,48.92,48.87,48.88,56300.0,30.2945,30.2945,30.2635,30.2697,56300.0
2006-12-27 13:40:00,48.88,48.89,48.87,48.88,26700.0,30.2697,30.2759,30.2635,30.2697,26700.0
2006-12-27 13:45:00,48.87,48.88,48.84,48.87,82700.0,30.2635,30.2697,30.2449,30.2635,82700.0
2006-12-27 13:50:00,48.87,48.88,48.85,48.86,32400.0,30.2635,30.2697,30.2511,30.2573,32400.0
2006-12-27 13:55:00,48.86,48.86,48.84,48.85,64800.0,30.2573,30.2573,30.2449,30.2511,64800.0
2006-12-27 14:00:00,48.85,48.9,48.84,48.86,93300.0,30.2511,30.2821,30.2449,30.2573,93300.0
2006-12-27 14:05:00,48.85,48.91,48.85,48.91,102500.0,30.2511,30.2883,30.2511,30.2883,102500.0
2006-12-27 14:10:00,48.91,48.93,48.88,48.92,82400.0,30.2883,30.3007,30.2697,30.2945,82400.0
2006-12-27 14:15:00,48.93,48.95,48.92,48.94,62900.0,30.3007,30.313,30.2945,30.3069,62900.0
2006-12-27 14:20:00,48.94,48.94,48.93,48.94,23700.0,30.3069,30.3069,30.3007,30.3069,23700.0
2006-12-27 14:25:00,48.94,48.97,48.93,48.96,54200.0,30.3069,30.3254,30.3007,30.3192,54200.0
2006-12-27 14:30:00,48.97,48.97,48.92,48.93,102000.0,30.3254,30.3254,30.2945,30.3007,102000.0
2006-12-27 14:35:00,48.92,48.93,48.92,48.93,20700.0,30.2945,30.3007,30.2945,30.3007,20700.0
2006-12-27 14:40:00,48.93,48.94,48.88,48.93,73400.0,30.3007,30.3069,30.2697,30.3007,73400.0
2006-12-27 14:45:00,48.93,48.94,48.91,48.93,46300.0,30.3007,30.3069,30.2883,30.3007,46300.0
2006-12-27 14:50:00,48.93,48.95,48.93,48.95,57600.0,30.3007,30.313,30.3007,30.313,57600.0
2006-12-27 14:55:00,48.95,48.95,48.92,48.93,38500.0,30.313,30.313,30.2945,30.3007,38500.0
2006-12-27 15:00:00,48.94,48.96,48.92,48.96,51200.0,30.3069,30.3192,30.2945,30.3192,51200.0
2006-12-27 15:05:00,48.96,48.97,48.95,48.97,44500.0,30.3192,30.3254,30.313,30.3254,44500.0
2006-12-27 15:10:00,48.97,48.97,48.94,48.95,84500.0,30.3254,30.3254,30.3069,30.313,84500.0
2006-12-27 15:15:00,48.94,48.98,48.94,48.95,102500.0,30.3069,30.3316,30.3069,30.313,102500.0
2006-12-27 15:20:00,48.95,48.97,48.94,48.94,74500.0,30.313,30.3254,30.3069,30.3069,74500.0
2006-12-27 15:25:00,48.94,48.94,48.92,48.92,54800.0,30.3069,30.3069,30.2945,30.2945,54800.0
2006-12-27 15:30:00,48.93,48.93,48.92,48.93,66200.0,30.3007,30.3007,30.2945,30.3007,66200.0
2006-12-27 15:35:00,48.93,48.95,48.92,48.94,140800.0,30.3007,30.313,30.2945,30.3069,140800.0
2006-12-27 15:40:00,48.94,48.95,48.9,48.92,189200.0,30.3069,30.313,30.2821,30.2945,189200.0
2006-12-27 15:45:00,48.92,48.94,48.92,48.93,172500.0,30.2945,30.3069,30.2945,30.3007,172500.0
2006-12-27 15:50:00,48.94,48.95,48.93,48.95,190800.0,30.3069,30.313,30.3007,30.313,190800.0
2006-12-27 15:55:00,48.95,48.99,48.94,48.97,197700.0,30.313,30.3378,30.3069,30.3254,197700.0
2006-12-28 09:30:00,48.8,48.99,48.78,48.84,228300.0,30.2202,30.3378,30.2078,30.2449,228300.0
2006-12-28 09:35:00,48.84,48.88,48.81,48.87,70300.0,30.2449,30.2697,30.2263,30.2635,70300.0
2006-12-28 09:40:00,48.87,48.88,48.8,48.8,77900.0,30.2635,30.2697,30.2202,30.2202,77900.0
2006-12-28 09:45:00,48.8,48.85,48.78,48.79,62300.0,30.2202,30.2511,30.2078,30.214,62300.0
2006-12-28 09:50:00,48.79,48.79,48.7,48.72,116700.0,30.214,30.214,30.1582,30.1706,116700.0
2006-12-28 09:55:00,48.71,48.8,48.66,48.7,106200.0,30.1644,30.2202,30.1335,30.1582,106200.0
2006-12-28 10:00:00,48.69,48.85,48.69,48.79,148700.0,30.152,30.2511,30.152,30.214,148700.0
2006-12-28 10:05:00,48.79,48.85,48.77,48.85,87200.0,30.214,30.2511,30.2016,30.2511,87200.0
2006-12-28 10:10:00,48.84,48.84,48.73,48.8,90500.0,30.2449,30.2449,30.1768,30.2202,90500.0
2006-12-28 10:15:00,48.8,48.93,48.8,48.9,183100.0,30.2202,30.3007,30.2202,30.2821,183100.0
2006-12-28 10:20:00,48.9,48.92,48.87,48.89,42500.0,30.2821,30.2945,30.2635,30.2759,42500.0
2006-12-28 10:25:00,48.9,48.9,48.82,48.85,36700.0,30.2821,30.2821,30.2325,30.2511,36700.0
2006-12-28 10:30:00,48.84,48.87,48.81,48.82,49300.0,30.2449,30.2635,30.2263,30.2325,49300.0
2006-12-28 10:35:00,48.81,48.85,48.78,48.84,37600.0,30.2263,30.2511,30.2078,30.2449,37600.0
2006-12-28 10:40:00,48.84,48.84,48.8,48.81,28000.0,30.2449,30.2449,30.2202,30.2263,28000.0
2006-12-28 10:45:00,48.8,48.83,48.78,48.78,40800.0,30.2202,30.2387,30.2078,30.2078,40800.0
2006-12-28 10:50:00,48.79,48.8,48.77,48.79,39300.0,30.214,30.2202,30.2016,30.214,39300.0
2006-12-28 10:55:00,48.79,48.81,48.7,48.73,63000.0,30.214,30.2263,30.1582,30.1768,63000.0
2006-12-28 11:00:00,48.72,48.74,48.7,48.71,38700.0,30.1706,30.183,30.1582,30.1644,38700.0
2006-12-28 11:05:00,48.71,48.72,48.67,48.68,38100.0,30.1644,30.1706,30.1397,30.1458,38100.0
2006-12-28 11:10:00,48.68,48.74,48.67,48.7,84500.0,30.1458,30.183,30.1397,30.1582,84500.0
2006-12-28 11:15:00,48.7,48.72,48.69,48.7,36700.0,30.1582,30.1706,30.152,30.1582,36700.0
2006-12-28 11:20:00,48.69,48.74,48.69,48.73,38500.0,30.152,30.183,30.152,30.1768,38500.0
2006-12-28 11:25:00,48.73,48.73,48.7,48.71,42000.0,30.1768,30.1768,30.1582,30.1644,42000.0
2006-12-28 11:30:00,48.71,48.74,48.7,48.7,48000.0,30.1644,30.183,30.1582,30.1582,48000.0
2006-12-28 11:35:00,48.71,48.74,48.7,48.71,36900.0,30.1644,30.183,30.1582,30.1644,36900.0
2006-12-28 11:40:00,48.72,48.74,48.72,48.72,25800.0,30.1706,30.183,30.1706,30.1706,25800.0
2006-12-28 11:45:00,48.73,48.73,48.7,48.71,33300.0,30.1768,30.1768,30.1582,30.1644,33300.0
2006-12-28 11:50:00,48.72,48.73,48.71,48.73,24300.0,30.1706,30.1768,30.1644,30.1768,24300.0
2006-12-28 11:55:00,48.73,48.73,48.68,48.69,45700.0,30.1768,30.1768,30.1458,30.152,45700.0
2006-12-28 12:00:00,48.7,48.7,48.67,48.67,32500.0,30.1582,30.1582,30.1397,30.1397,32500.0
2006-12-28 12:05:00,48.67,48.69,48.64,48.66,76900.0,30.1397,30.152,30.1211,30.1335,76900.0
2006-12-28 12:10:00,48.66,48.72,48.65,48.71,120700.0,30.1335,30.1706,30.1273,30.1644,120700.0
2006-12-28 12:15:00,48.72,48.74,48.72,48.74,45500.0,30.1706,30.183,30.1706,30.183,45500.0
2006-12-28 12:20:00,48.73,48.75,48.73,48.75,55800.0,30.1768,30.1892,30.1768,30.1892,55800.0
2006-12-28 12:25:00,48.75,48.77,48.74,48.76,60200.0,30.1892,30.2016,30.183,30.1954,60200.0
2006-12-28 12:30:00,48.77,48.8,48.76,48.78,42800.0,30.2016,30.2202,30.1954,30.2078,42800.0
2006-12-28 12:35:00,48.78,48.8,48.78,48.79,89000.0,30.2078,30.2202,30.2078,30.214,89000.0
2006-12-28 12:40:00,48.8,48.86,48.79,48.85,58900.0,30.2202,30.2573,30.214,30.2511,58900.0
2006-12-28 12:45:00,48.85,48.86,48.81,48.85,53300.0,30.2511,30.2573,30.2263,30.2511,53300.0
2006-12-28 12:50:00,48.86,48.87,48.85,48.86,28300.0,30.2573,30.2635,30.2511,30.2573,28300.0
2006-12-28 12:55:00,48.87,48.87,48.85,48.86,9400.0,30.2635,30.2635,30.2511,30.2573,9400.0
2006-12-28 13:00:00,48.85,48.86,48.83,48.85,44700.0,30.2511,30.2573,30.2387,30.2511,44700.0
2006-12-28 13:05:00,48.84,48.85,48.82,48.83,22000.0,30.2449,30.2511,30.2325,30.2387,22000.0
2006-12-28 13:10:00,48.84,48.84,48.8,48.81,53800.0,30.2449,30.2449,30.2202,30.2263,53800.0
2006-12-28 13:15:00,48.82,48.83,48.81,48.82,26700.0,30.2325,30.2387,30.2263,30.2325,26700.0
2006-12-28 13:20:00,48.81,48.83,48.81,48.82,31500.0,30.2263,30.2387,30.2263,30.2325,31500.0
2006-12-28 13:25:00,48.81,48.86,48.81,48.85,47900.0,30.2263,30.2573,30.2263,30.2511,47900.0
2006-12-28 13:30:00,48.85,48.94,48.85,48.92,85600.0,30.2511,30.3069,30.2511,30.2945,85600.0
2006-12-28 13:35:00,48.92,48.95,48.9,48.9,52500.0,30.2945,30.313,30.2821,30.2821,52500.0
2006-12-28 13:40:00,48.9,48.92,48.9,48.91,35800.0,30.2821,30.2945,30.2821,30.2883,35800.0
2006-12-28 13:45:00,48.91,48.92,48.89,48.9,37000.0,30.2883,30.2945,30.2759,30.2821,37000.0
2006-12-28 13:50:00,48.9,48.92,48.89,48.9,48100.0,30.2821,30.2945,30.2759,30.2821,48100.0
2006-12-28 13:55:00,48.91,48.92,48.9,48.91,16700.0,30.2883,30.2945,30.2821,30.2883,16700.0
2006-12-28 14:00:00,48.91,48.94,48.91,48.94,36700.0,30.2883,30.3069,30.2883,30.3069,36700.0
2006-12-28 14:05:00,48.94,48.95,48.93,48.95,37800.0,30.3069,30.313,30.3007,30.313,37800.0
2006-12-28 14:10:00,48.94,48.97,48.94,48.96,123200.0,30.3069,30.3254,30.3069,30.3192,123200.0
2006-12-28 14:15:00,48.97,49.0,48.96,48.99,158600.0,30.3254,30.344,30.3192,30.3378,158600.0
2006-12-28 14:20:00,48.98,49.0,48.96,48.99,91900.0,30.3316,30.344,30.3192,30.3378,91900.0
2006-12-28 14:25:00,49.0,49.0,48.97,48.98,17900.0,30.344,30.344,30.3254,30.3316,17900.0
2006-12-28 14:30:00,48.97,48.98,48.95,48.97,45300.0,30.3254,30.3316,30.313,30.3254,45300.0
2006-12-28 14:35:00,48.97,48.99,48.96,48.96,61400.0,30.3254,30.3378,30.3192,30.3192,61400.0
2006-12-28 14:40:00,48.97,48.99,48.96,48.97,51100.0,30.3254,30.3378,30.3192,30.3254,51100.0
2006-12-28 14:45:00,48.97,48.99,48.97,48.97,39500.0,30.3254,30.3378,30.3254,30.3254,39500.0
2006-12-28 14:50:00,48.98,48.99,48.97,48.98,34000.0,30.3316,30.3378,30.3254,30.3316,34000.0
2006-12-28 14:55:00,48.97,48.99,48.96,48.98,43500.0,30.3254,30.3378,30.3192,30.3316,43500.0
2006-12-28 15:00:00,48.99,49.0,48.97,48.98,71100.0,30.3378,30.344,30.3254,30.3316,71100.0
2006-12-28 15:05:00,48.97,48.99,48.97,48.98,58000.0,30.3254,30.3378,30.3254,30.3316,58000.0
2006-12-28 15:10:00,48.98,48.99,48.97,48.98,39500.0,30.3316,30.3378,30.3254,30.3316,39500.0
2006-12-28 15:15:00,48.97,48.99,48.97,48.97,36800.0,30.3254,30.3378,30.3254,30.3254,36800.0
2006-12-28 15:20:00,48.98,48.98,48.95,48.96,65800.0,30.3316,30.3316,30.313,30.3192,65800.0
2006-12-28 15:25:00,48.97,48.98,48.96,48.98,41900.0,30.3254,30.3316,30.3192,30.3316,41900.0
2006-12-28 15:30:00,48.98,48.98,48.97,48.97,48600.0,30.3316,30.3316,30.3254,30.3254,48600.0
2006-12-28 15:35:00,48.97,48.98,48.9,48.91,268100.0,30.3254,30.3316,30.2821,30.2883,268100.0
2006-12-28 15:40:00,48.92,48.97,48.92,48.96,96200.0,30.2945,30.3254,30.2945,30.3192,96200.0
2006-12-28 15:45:00,48.96,48.96,48.92,48.96,182100.0,30.3192,30.3192,30.2945,30.3192,182100.0
2006-12-28 15:50:00,48.96,48.98,48.94,48.96,64200.0,30.3192,30.3316,30.3069,30.3192,64200.0
2006-12-28 15:55:00,48.96,48.96,48.88,48.92,120600.0,30.3192,30.3192,30.2697,30.2945,120600.0
2006-12-29 09:30:00,48.75,48.89,48.65,48.75,193700.0,30.1892,30.2759,30.1273,30.1892,193700.0
2006-12-29 09:35:00,48.76,48.85,48.71,48.85,49400.0,30.1954,30.2511,30.1644,30.2511,49400.0
2006-12-29 09:40:00,48.83,48.84,48.7,48.72,37800.0,30.2387,30.2449,30.1582,30.1706,37800.0
2006-12-29 09:45:00,48.71,48.79,48.7,48.77,94300.0,30.1644,30.214,30.1582,30.2016,94300.0
2006-12-29 09:50:00,48.78,48.89,48.76,48.85,78700.0,30.2078,30.2759,30.1954,30.2511,78700.0
2006-12-29 09:55:00,48.85,48.89,48.76,48.76,64900.0,30.2511,30.2759,30.1954,30.1954,64900.0
2006-12-29 10:00:00,48.77,48.91,48.72,48.74,145400.0,30.2016,30.2883,30.1706,30.183,145400.0
2006-12-29 10:05:00,48.73,48.76,48.72,48.76,157900.0,30.1768,30.1954,30.1706,30.1954,157900.0
2006-12-29 10:10:00,48.76,48.79,48.76,48.77,80900.0,30.1954,30.214,30.1954,30.2016,80900.0
2006-12-29 10:15:00,48.76,48.77,48.71,48.74,37700.0,30.1954,30.2016,30.1644,30.183,37700.0
2006-12-29 10:20:00,48.74,48.76,48.72,48.73,52800.0,30.183,30.1954,30.1706,30.1768,52800.0
2006-12-29 10:25:00,48.72,48.73,48.7,48.71,41200.0,30.1706,30.1768,30.1582,30.1644,41200.0
2006-12-29 10:30:00,48.7,48.7,48.62,48.66,124000.0,30.1582,30.1582,30.1087,30.1335,124000.0
2006-12-29 10:35:00,48.67,48.69,48.64,48.65,53100.0,30.1397,30.152,30.1211,30.1273,53100.0
2006-12-29 10:40:00,48.65,48.67,48.63,48.66,79600.0,30.1273,30.1397,30.1149,30.1335,79600.0
2006-12-29 10:45:00,48.65,48.66,48.56,48.58,78600.0,30.1273,30.1335,30.0715,30.0839,78600.0
2006-12-29 10:50:00,48.58,48.61,48.57,48.61,72200.0,30.0839,30.1025,30.0777,30.1025,72200.0
2006-12-29 10:55:00,48.6,48.62,48.56,48.57,61600.0,30.0963,30.1087,30.0715,30.0777,61600.0
2006-12-29 11:00:00,48.57,48.61,48.55,48.57,142800.0,30.0777,30.1025,30.0653,30.0777,142800.0
2006-12-29 11:05:00,48.58,48.59,48.57,48.57,34400.0,30.0839,30.0901,30.0777,30.0777,34400.0
2006-12-29 11:10:00,48.57,48.57,48.5,48.5,90400.0,30.0777,30.0777,30.0344,30.0344,90400.0
2006-12-29 11:15:00,48.5,48.51,48.45,48.46,75800.0,30.0344,30.0406,30.0034,30.0096,75800.0
2006-12-29 11:20:00,48.47,48.51,48.47,48.48,64400.0,30.0158,30.0406,30.0158,30.022,64400.0
2006-12-29 11:25:00,48.48,48.48,48.44,48.45,81500.0,30.022,30.022,29.9972,30.0034,81500.0
2006-12-29 11:30:00,48.45,48.48,48.45,48.48,44300.0,30.0034,30.022,30.0034,30.022,44300.0
2006-12-29 11:35:00,48.48,48.54,48.46,48.49,72200.0,30.022,30.0591,30.0096,30.0282,72200.0
2006-12-29 11:40:00,48.49,48.53,48.49,48.5,54700.0,30.0282,30.053,30.0282,30.0344,54700.0
2006-12-29 11:45:00,48.5,48.58,48.48,48.57,44200.0,30.0344,30.0839,30.022,30.0777,44200.0
2006-12-29 11:50:00,48.58,48.58,48.53,48.58,25700.0,30.0839,30.0839,30.053,30.0839,25700.0
2006-12-29 11:55:00,48.57,48.58,48.54,48.56,61300.0,30.0777,30.0839,30.0591,30.0715,61300.0
2006-12-29 12:00:00,48.55,48.62,48.55,48.62,71600.0,30.0653,30.1087,30.0653,30.1087,71600.0
2006-12-29 12:05:00,48.63,48.65,48.62,48.64,45500.0,30.1149,30.1273,30.1087,30.1211,45500.0
2006-12-29 12:10:00,48.64,48.66,48.64,48.65,25600.0,30.1211,30.1335,30.1211,30.1273,25600.0
2006-12-29 12:15:00,48.65,48.67,48.65,48.66,16200.0,30.1273,30.1397,30.1273,30.1335,16200.0
2006-12-29 12:20:00,48.66,48.67,48.65,48.66,22000.0,30.1335,30.1397,30.1273,30.1335,22000.0
2006-12-29 12:25:00,48.65,48.66,48.63,48.63,40500.0,30.1273,30.1335,30.1149,30.1149,40500.0
2006-12-29 12:30:00,48.63,48.63,48.54,48.55,71500.0,30.1149,30.1149,30.0591,30.0653,71500.0
2006-12-29 12:35:00,48.55,48.58,48.5,48.5,72800.0,30.0653,30.0839,30.0344,30.0344,72800.0
2006-12-29 12:40:00,48.51,48.54,48.5,48.53,49700.0,30.0406,30.0591,30.0344,30.053,49700.0
2006-12-29 12:45:00,48.53,48.53,48.5,48.53,58300.0,30.053,30.053,30.0344,30.053,58300.0
2006-12-29 12:50:00,48.52,48.53,48.51,48.52,35400.0,30.0468,30.053,30.0406,30.0468,35400.0
2006-12-29 12:55:00,48.51,48.52,48.5,48.51,24200.0,30.0406,30.0468,30.0344,30.0406,24200.0
2006-12-29 13:00:00,48.52,48.54,48.51,48.54,37600.0,30.0468,30.0591,30.0406,30.0591,37600.0
2006-12-29 13:05:00,48.55,48.56,48.54,48.56,22000.0,30.0653,30.0715,30.0591,30.0715,22000.0
2006-12-29 13:10:00,48.55,48.56,48.52,48.54,63900.0,30.0653,30.0715,30.0468,30.0591,63900.0
2006-12-29 13:15:00,48.53,48.54,48.52,48.54,25500.0,30.053,30.0591,30.0468,30.0591,25500.0
2006-12-29 13:20:00,48.54,48.55,48.53,48.55,33700.0,30.0591,30.0653,30.053,30.0653,33700.0
2006-12-29 13:25:00,48.55,48.55,48.53,48.54,25900.0,30.0653,30.0653,30.053,30.0591,25900.0
2006-12-29 13:30:00,48.54,48.55,48.53,48.53,28500.0,30.0591,30.0653,30.053,30.053,28500.0
2006-12-29 13:35:00,48.54,48.54,48.53,48.53,18500.0,30.0591,30.0591,30.053,30.053,18500.0
2006-12-29 13:40:00,48.54,48.63,48.53,48.63,86400.0,30.0591,30.1149,30.053,30.1149,86400.0
2006-12-29 13:45:00,48.63,48.69,48.62,48.68,127400.0,30.1149,30.152,30.1087,30.1458,127400.0
2006-12-29 13:50:00,48.68,48.81,48.67,48.81,267600.0,30.1458,30.2263,30.1397,30.2263,267600.0
2006-12-29 13:55:00,48.82,48.83,48.78,48.78,116500.0,30.2325,30.2387,30.2078,30.2078,116500.0
2006-12-29 14:00:00,48.78,48.81,48.78,48.79,56100.0,30.2078,30.2263,30.2078,30.214,56100.0
2006-12-29 14:05:00,48.79,48.83,48.78,48.8,160300.0,30.214,30.2387,30.2078,30.2202,160300.0
2006-12-29 14:10:00,48.81,48.81,48.76,48.77,43000.0,30.2263,30.2263,30.1954,30.2016,43000.0
2006-12-29 14:15:00,48.77,48.78,48.72,48.74,52700.0,30.2016,30.2078,30.1706,30.183,52700.0
2006-12-29 14:20:00,48.74,48.75,48.7,48.71,31300.0,30.183,30.1892,30.1582,30.1644,31300.0
2006-12-29 14:25:00,48.72,48.72,48.66,48.67,41000.0,30.1706,30.1706,30.1335,30.1397,41000.0
2006-12-29 14:30:00,48.67,48.68,48.61,48.67,108200.0,30.1397,30.1458,30.1025,30.1397,108200.0
2006-12-29 14:35:00,48.67,48.67,48.61,48.61,59200.0,30.1397,30.1397,30.1025,30.1025,59200.0
2006-12-29 14:40:00,48.62,48.69,48.6,48.68,137100.0,30.1087,30.152,30.0963,30.1458,137100.0
2006-12-29 14:45:00,48.69,48.76,48.66,48.76,153500.0,30.152,30.1954,30.1335,30.1954,153500.0
2006-12-29 14:50:00,48.75,48.83,48.74,48.78,199400.0,30.1892,30.2387,30.183,30.2078,199400.0
2006-12-29 14:55:00,48.78,48.78,48.7,48.7,72200.0,30.2078,30.2078,30.1582,30.1582,72200.0
2006-12-29 15:00:00,48.71,48.73,48.65,48.65,56300.0,30.1644,30.1768,30.1273,30.1273,56300.0
2006-12-29 15:05:00,48.65,48.68,48.64,48.68,90200.0,30.1273,30.1458,30.1211,30.1458,90200.0
2006-12-29 15:10:00,48.68,48.68,48.62,48.64,69700.0,30.1458,30.1458,30.1087,30.1211,69700.0
2006-12-29 15:15:00,48.63,48.63,48.56,48.6,84600.0,30.1149,30.1149,30.0715,30.0963,84600.0
2006-12-29 15:20:00,48.6,48.6,48.45,48.52,203800.0,30.0963,30.0963,30.0034,30.0468,203800.0
2006-12-29 15:25:00,48.53,48.55,48.27,48.32,271900.0,30.053,30.0653,29.8919,29.9229,271900.0
2006-12-29 15:30:00,48.32,48.45,48.3,48.4,166100.0,29.9229,30.0034,29.9105,29.9724,166100.0
2006-12-29 15:35:00,48.4,48.47,48.38,48.43,176900.0,29.9724,30.0158,29.9601,29.991,176900.0
2006-12-29 15:40:00,48.43,48.53,48.43,48.51,218500.0,29.991,30.053,29.991,30.0406,218500.0
2006-12-29 15:45:00,48.5,48.5,48.45,48.49,273500.0,30.0344,30.0344,30.0034,30.0282,273500.0
2006-12-29 15:50:00,48.48,48.54,48.43,48.44,435500.0,30.022,30.0591,29.991,29.9972,435500.0
2006-12-29 15:55:00,48.44,48.45,48.27,48.28,732900.0,29.9972,30.0034,29.8919,29.8981,732900.0
2007-01-03 09:30:00,48.0,48.01,47.59,47.86,889100.0,29.935,29.9412,29.6793,29.8477,889100.0
2007-01-03 09:35:00,47.88,48.02,47.74,47.99,382400.0,29.8601,29.9475,29.7728,29.9287,382400.0
2007-01-03 09:40:00,48.01,48.24,47.97,48.13,385400.0,29.9412,30.0847,29.9163,30.0161,385400.0
2007-01-03 09:45:00,48.12,48.2,48.12,48.17,141300.0,30.0098,30.0597,30.0098,30.041,141300.0
2007-01-03 09:50:00,48.17,48.24,48.1,48.1,188100.0,30.041,30.0847,29.9974,29.9974,188100.0
2007-01-03 09:55:00,48.1,48.12,47.9,47.9,363800.0,29.9974,30.0098,29.8726,29.8726,363800.0
2007-01-03 10:00:00,47.93,48.02,47.86,47.94,326800.0,29.8913,29.9475,29.8477,29.8976,326800.0
2007-01-03 10:05:00,47.95,48.05,47.93,48.0,188300.0,29.9038,29.9662,29.8913,29.935,188300.0
2007-01-03 10:10:00,47.99,48.12,47.94,48.11,234200.0,29.9287,30.0098,29.8976,30.0036,234200.0
2007-01-03 10:15:00,48.11,48.2,48.0,48.07,264600.0,30.0036,30.0597,29.935,29.9786,264600.0
2007-01-03 10:20:00,48.06,48.2,48.06,48.15,300800.0,29.9724,30.0597,29.9724,30.0285,300800.0
2007-01-03 10:25:00,48.15,48.22,48.13,48.14,200000.0,30.0285,30.0722,30.0161,30.0223,200000.0
2007-01-03 10:30:00,48.14,48.15,48.07,48.11,185300.0,30.0223,30.0285,29.9786,30.0036,185300.0
2007-01-03 10:35:00,48.12,48.13,48.07,48.09,170400.0,30.0098,30.0161,29.9786,29.9911,170400.0
2007-01-03 10:40:00,48.08,48.12,48.02,48.03,228200.0,29.9849,30.0098,29.9475,29.9537,228200.0
2007-01-03 10:45:00,48.04,48.07,47.98,47.99,189100.0,29.9599,29.9786,29.9225,29.9287,189100.0
2007-01-03 10:50:00,47.99,48.1,47.98,48.09,175400.0,29.9287,29.9974,29.9225,29.9911,175400.0
2007-01-03 10:55:00,48.09,48.15,48.08,48.14,178700.0,29.9911,30.0285,29.9849,30.0223,178700.0
2007-01-03 11:00:00,48.13,48.17,48.09,48.17,127500.0,30.0161,30.041,29.9911,30.041,127500.0
2007-01-03 11:05:00,48.16,48.18,48.1,48.1,182900.0,30.0348,30.0472,29.9974,29.9974,182900.0
2007-01-03 11:10:00,48.11,48.15,48.08,48.1,183100.0,30.0036,30.0285,29.9849,29.9974,183100.0
2007-01-03 11:15:00,48.11,48.16,48.1,48.14,168500.0,30.0036,30.0348,29.9974,30.0223,168500.0
2007-01-03 11:20:00,48.14,48.23,48.14,48.23,149700.0,30.0223,30.0784,30.0223,30.0784,149700.0
2007-01-03 11:25:00,48.24,48.27,48.23,48.27,163200.0,30.0847,30.1034,30.0784,30.1034,163200.0
2007-01-03 11:30:00,48.27,48.3,48.24,48.29,134600.0,30.1034,30.1221,30.0847,30.1158,134600.0
2007-01-03 11:35:00,48.3,48.32,48.29,48.3,150600.0,30.1221,30.1346,30.1158,30.1221,150600.0
2007-01-03 11:40:00,48.31,48.32,48.23,48.23,149100.0,30.1283,30.1346,30.0784,30.0784,149100.0
2007-01-03 11:45:00,48.24,48.35,48.24,48.35,101100.0,30.0847,30.1533,30.0847,30.1533,101100.0
2007-01-03 11:50:00,48.34,48.37,48.34,48.35,75000.0,30.147,30.1657,30.147,30.1533,75000.0
2007-01-03 11:55:00,48.35,48.36,48.34,48.35,64300.0,30.1533,30.1595,30.147,30.1533,64300.0
2007-01-03 12:00:00,48.35,48.35,48.33,48.35,243300.0,30.1533,30.1533,30.1408,30.1533,243300.0
2007-01-03 12:05:00,48.35,48.35,48.32,48.32,98600.0,30.1533,30.1533,30.1346,30.1346,98600.0
2007-01-03 12:10:00,48.33,48.35,48.32,48.34,125500.0,30.1408,30.1533,30.1346,30.147,125500.0
2007-01-03 12:15:00,48.33,48.35,48.33,48.33,99200.0,30.1408,30.1533,30.1408,30.1408,99200.0
2007-01-03 12:20:00,48.34,48.35,48.28,48.29,105200.0,30.147,30.1533,30.1096,30.1158,105200.0
2007-01-03 12:25:00,48.29,48.32,48.22,48.24,122500.0,30.1158,30.1346,30.0722,30.0847,122500.0
2007-01-03 12:30:00,48.23,48.29,48.22,48.22,99300.0,30.0784,30.1158,30.0722,30.0722,99300.0
2007-01-03 12:35:00,48.23,48.26,48.21,48.25,50000.0,30.0784,30.0971,30.066,30.0909,50000.0
2007-01-03 12:40:00,48.25,48.3,48.22,48.29,87200.0,30.0909,30.1221,30.0722,30.1158,87200.0
2007-01-03 12:45:00,48.3,48.35,48.29,48.32,74000.0,30.1221,30.1533,30.1158,30.1346,74000.0
2007-01-03 12:50:00,48.33,48.35,48.32,48.34,45500.0,30.1408,30.1533,30.1346,30.147,45500.0
2007-01-03 12:55:00,48.35,48.35,48.31,48.31,60700.0,30.1533,30.1533,30.1283,30.1283,60700.0
2007-01-03 13:00:00,48.32,48.35,48.3,48.33,102600.0,30.1346,30.1533,30.1221,30.1408,102600.0
2007-01-03 13:05:00,48.33,48.35,48.31,48.33,100400.0,30.1408,30.1533,30.1283,30.1408,100400.0
2007-01-03 13:10:00,48.33,48.34,48.31,48.33,76700.0,30.1408,30.147,30.1283,30.1408,76700.0
2007-01-03 13:15:00,48.33,48.34,48.24,48.26,163700.0,30.1408,30.147,30.0847,30.0971,163700.0
2007-01-03 13:20:00,48.25,48.26,48.23,48.23,98000.0,30.0909,30.0971,30.0784,30.0784,98000.0
2007-01-03 13:25:00,48.24,48.24,48.1,48.12,227200.0,30.0847,30.0847,29.9974,30.0098,227200.0
2007-01-03 13:30:00,48.12,48.19,48.09,48.17,98000.0,30.0098,30.0535,29.9911,30.041,98000.0
2007-01-03 13:35:00,48.17,48.17,48.1,48.12,107300.0,30.041,30.041,29.9974,30.0098,107300.0
2007-01-03 13:40:00,48.13,48.19,48.13,48.17,86400.0,30.0161,30.0535,30.0161,30.041,86400.0
2007-01-03 13:45:00,48.18,48.2,48.13,48.17,122400.0,30.0472,30.0597,30.0161,30.041,122400.0
2007-01-03 13:50:00,48.16,48.22,48.15,48.16,61900.0,30.0348,30.0722,30.0285,30.0348,61900.0
2007-01-03 13:55:00,48.17,48.24,48.13,48.2,121000.0,30.041,30.0847,30.0161,30.0597,121000.0
2007-01-03 14:00:00,48.21,48.3,48.08,48.11,220300.0,30.066,30.1221,29.9849,30.0036,220300.0
2007-01-03 14:05:00,48.12,48.15,48.08,48.09,181100.0,30.0098,30.0285,29.9849,29.9911,181100.0
2007-01-03 14:10:00,48.1,48.13,47.9,48.1,165100.0,29.9974,30.0161,29.8726,29.9974,165100.0
2007-01-03 14:15:00,48.09,48.13,47.88,48.03,214000.0,29.9911,30.0161,29.8601,29.9537,214000.0
2007-01-03 14:20:00,48.03,48.18,48.03,48.1,119100.0,29.9537,30.0472,29.9537,29.9974,119100.0
2007-01-03 14:25:00,48.1,48.18,48.1,48.12,144500.0,29.9974,30.0472,29.9974,30.0098,144500.0
2007-01-03 14:30:00,48.12,48.16,48.04,48.06,98100.0,30.0098,30.0348,29.9599,29.9724,98100.0
2007-01-03 14:35:00,48.06,48.11,48.05,48.1,127200.0,29.9724,30.0036,29.9662,29.9974,127200.0
2007-01-03 14:40:00,48.1,48.12,47.86,47.9,171600.0,29.9974,30.0098,29.8477,29.8726,171600.0
2007-01-03 14:45:00,47.91,48.04,47.83,48.03,174800.0,29.8789,29.9599,29.829,29.9537,174800.0
2007-01-03 14:50:00,48.03,48.05,47.92,47.92,128300.0,29.9537,29.9662,29.8851,29.8851,128300.0
2007-01-03 14:55:00,47.93,47.94,47.67,47.75,307900.0,29.8913,29.8976,29.7292,29.7791,307900.0
2007-01-03 15:00:00,47.77,47.81,47.73,47.81,157400.0,29.7915,29.8165,29.7666,29.8165,157400.0
2007-01-03 15:05:00,47.82,47.96,47.81,47.95,175000.0,29.8227,29.91,29.8165,29.9038,175000.0
2007-01-03 15:10:00,47.95,48.0,47.89,47.94,137200.0,29.9038,29.935,29.8664,29.8976,137200.0
2007-01-03 15:15:00,47.94,47.98,47.89,47.9,91000.0,29.8976,29.9225,29.8664,29.8726,91000.0
2007-01-03 15:20:00,47.9,47.95,47.9,47.95,101900.0,29.8726,29.9038,29.8726,29.9038,101900.0
2007-01-03 15:25:00,47.96,48.03,47.88,47.9,166500.0,29.91,29.9537,29.8601,29.8726,166500.0
2007-01-03 15:30:00,47.9,47.95,47.89,47.93,177800.0,29.8726,29.9038,29.8664,29.8913,177800.0
2007-01-03 15:35:00,47.93,48.02,47.92,47.98,146200.0,29.8913,29.9475,29.8851,29.9225,146200.0
2007-01-03 15:40:00,47.98,48.04,47.89,47.9,236200.0,29.9225,29.9599,29.8664,29.8726,236200.0
2007-01-03 15:45:00,47.9,47.99,47.89,47.99,139200.0,29.8726,29.9287,29.8664,29.9287,139200.0
2007-01-03 15:50:00,47.99,48.04,47.97,48.03,143900.0,29.9287,29.9599,29.9163,29.9537,143900.0
2007-01-03 15:55:00,48.04,48.1,48.01,48.06,308500.0,29.9599,29.9974,29.9412,29.9724,308500.0
2007-01-04 09:30:00,48.05,48.55,47.88,47.97,504800.0,29.9662,30.278,29.8601,29.9163,504800.0
2007-01-04 09:35:00,47.98,48.03,47.85,47.89,115200.0,29.9225,29.9537,29.8414,29.8664,115200.0
2007-01-04 09:40:00,47.89,47.89,47.77,47.83,123100.0,29.8664,29.8664,29.7915,29.829,123100.0
2007-01-04 09:45:00,47.82,48.06,47.79,48.04,190700.0,29.8227,29.9724,29.804,29.9599,190700.0
2007-01-04 09:50:00,48.04,48.06,47.82,47.97,341600.0,29.9599,29.9724,29.8227,29.9163,341600.0
2007-01-04 09:55:00,47.97,48.01,47.91,47.95,175900.0,29.9163,29.9412,29.8789,29.9038,175900.0
2007-01-04 10:00:00,47.95,48.0,47.76,47.86,358300.0,29.9038,29.935,29.7853,29.8477,358300.0
2007-01-04 10:05:00,47.86,47.91,47.75,47.76,142800.0,29.8477,29.8789,29.7791,29.7853,142800.0
2007-01-04 10:10:00,47.76,47.84,47.75,47.82,65200.0,29.7853,29.8352,29.7791,29.8227,65200.0
2007-01-04 10:15:00,47.82,47.9,47.75,47.87,71000.0,29.8227,29.8726,29.7791,29.8539,71000.0
2007-01-04 10:20:00,47.86,47.87,47.78,47.82,60300.0,29.8477,29.8539,29.7978,29.8227,60300.0
2007-01-04 10:25:00,47.83,47.91,47.75,47.91,74800.0,29.829,29.8789,29.7791,29.8789,74800.0
2007-01-04 10:30:00,47.9,48.0,47.9,47.93,231900.0,29.8726,29.935,29.8726,29.8913,231900.0
2007-01-04 10:35:00,47.94,47.98,47.81,47.85,167400.0,29.8976,29.9225,29.8165,29.8414,167400.0
2007-01-04 10:40:00,47.86,47.98,47.86,47.98,110100.0,29.8477,29.9225,29.8477,29.9225,110100.0
2007-01-04 10:45:00,47.98,48.0,47.96,47.98,130000.0,29.9225,29.935,29.91,29.9225,130000.0
2007-01-04 10:50:00,47.99,48.1,47.98,48.03,137200.0,29.9287,29.9974,29.9225,29.9537,137200.0
2007-01-04 10:55:00,48.04,48.1,48.03,48.08,131000.0,29.9599,29.9974,29.9537,29.9849,131000.0
2007-01-04 11:00:00,48.07,48.2,48.07,48.14,121200.0,29.9786,30.0597,29.9786,30.0223,121200.0
2007-01-04 11:05:00,48.14,48.2,48.14,48.2,83100.0,30.0223,30.0597,30.0223,30.0597,83100.0
2007-01-04 11:10:00,48.19,48.2,48.13,48.15,51100.0,30.0535,30.0597,30.0161,30.0285,51100.0
2007-01-04 11:15:00,48.15,48.15,48.1,48.11,67700.0,30.0285,30.0285,29.9974,30.0036,67700.0
2007-01-04 11:20:00,48.1,48.13,48.1,48.11,48000.0,29.9974,30.0161,29.9974,30.0036,48000.0
2007-01-04 11:25:00,48.1,48.11,48.09,48.1,40500.0,29.9974,30.0036,29.9911,29.9974,40500.0
2007-01-04 11:30:00,48.11,48.13,48.08,48.09,84800.0,30.0036,30.0161,29.9849,29.9911,84800.0
2007-01-04 11:35:00,48.09,48.11,48.04,48.06,123400.0,29.9911,30.0036,29.9599,29.9724,123400.0
2007-01-04 11:40:00,48.08,48.2,48.08,48.16,102300.0,29.9849,30.0597,29.9849,30.0348,102300.0
2007-01-04 11:45:00,48.16,48.2,48.14,48.19,79300.0,30.0348,30.0597,30.0223,30.0535,79300.0
2007-01-04 11:50:00,48.18,48.19,48.16,48.18,66000.0,30.0472,30.0535,30.0348,30.0472,66000.0
2007-01-04 11:55:00,48.18,48.18,48.11,48.12,56200.0,30.0472,30.0472,30.0036,30.0098,56200.0
2007-01-04 12:00:00,48.11,48.15,48.11,48.15,24500.0,30.0036,30.0285,30.0036,30.0285,24500.0
2007-01-04 12:05:00,48.15,48.16,48.13,48.15,44400.0,30.0285,30.0348,30.0161,30.0285,44400.0
2007-01-04 12:10:00,48.15,48.16,48.07,48.08,67800.0,30.0285,30.0348,29.9786,29.9849,67800.0
2007-01-04 12:15:00,48.09,48.09,48.03,48.05,67600.0,29.9911,29.9911,29.9537,29.9662,67600.0
2007-01-04 12:20:00,48.05,48.06,48.02,48.05,45200.0,29.9662,29.9724,29.9475,29.9662,45200.0
2007-01-04 12:25:00,48.05,48.06,48.03,48.04,60800.0,29.9662,29.9724,29.9537,29.9599,60800.0
2007-01-04 12:30:00,48.04,48.08,48.03,48.07,80200.0,29.9599,29.9849,29.9537,29.9786,80200.0
2007-01-04 12:35:00,48.07,48.08,48.05,48.05,71200.0,29.9786,29.9849,29.9662,29.9662,71200.0
2007-01-04 12:40:00,48.05,48.06,48.04,48.04,16100.0,29.9662,29.9724,29.9599,29.9599,16100.0
2007-01-04 12:45:00,48.04,48.05,48.0,48.02,49800.0,29.9599,29.9662,29.935,29.9475,49800.0
2007-01-04 12:50:00,48.01,48.03,48.0,48.03,28800.0,29.9412,29.9537,29.935,29.9537,28800.0
2007-01-04 12:55:00,48.02,48.05,48.02,48.04,10300.0,29.9475,29.9662,29.9475,29.9599,10300.0
2007-01-04 13:00:00,48.05,48.05,48.0,48.03,72200.0,29.9662,29.9662,29.935,29.9537,72200.0
2007-01-04 13:05:00,48.02,48.03,47.99,48.02,78800.0,29.9475,29.9537,29.9287,29.9475,78800.0
2007-01-04 13:10:00,48.01,48.04,48.01,48.04,73800.0,29.9412,29.9599,29.9412,29.9599,73800.0
2007-01-04 13:15:00,48.04,48.07,48.01,48.02,77500.0,29.9599,29.9786,29.9412,29.9475,77500.0
2007-01-04 13:20:00,48.03,48.03,47.91,47.93,117700.0,29.9537,29.9537,29.8789,29.8913,117700.0
2007-01-04 13:25:00,47.92,47.97,47.88,47.95,95400.0,29.8851,29.9163,29.8601,29.9038,95400.0
2007-01-04 13:30:00,47.94,47.97,47.88,47.94,52800.0,29.8976,29.9163,29.8601,29.8976,52800.0
2007-01-04 13:35:00,47.95,47.99,47.9,47.91,134000.0,29.9038,29.9287,29.8726,29.8789,134000.0
2007-01-04 13:40:00,47.92,47.94,47.89,47.9,159300.0,29.8851,29.8976,29.8664,29.8726,159300.0
2007-01-04 13:45:00,47.9,47.94,47.87,47.94,50400.0,29.8726,29.8976,29.8539,29.8976,50400.0
2007-01-04 13:50:00,47.94,47.98,47.92,47.97,92000.0,29.8976,29.9225,29.8851,29.9163,92000.0
2007-01-04 13:55:00,47.97,48.01,47.94,48.01,66300.0,29.9163,29.9412,29.8976,29.9412,66300.0
2007-01-04 14:00:00,48.01,48.07,48.01,48.06,63400.0,29.9412,29.9786,29.9412,29.9724,63400.0
2007-01-04 14:05:00,48.06,48.07,48.02,48.02,61600.0,29.9724,29.9786,29.9475,29.9475,61600.0
2007-01-04 14:10:00,48.02,48.12,48.02,48.08,89500.0,29.9475,30.0098,29.9475,29.9849,89500.0
2007-01-04 14:15:00,48.08,48.17,48.07,48.16,88400.0,29.9849,30.041,29.9786,30.0348,88400.0
2007-01-04 14:20:00,48.15,48.15,48.05,48.08,89700.0,30.0285,30.0285,29.9662,29.9849,89700.0
2007-01-04 14:25:00,48.09,48.12,48.05,48.09,90100.0,29.9911,30.0098,29.9662,29.9911,90100.0
2007-01-04 14:30:00,48.09,48.17,48.06,48.1,166500.0,29.9911,30.041,29.9724,29.9974,166500.0
2007-01-04 14:35:00,48.09,48.15,48.07,48.07,43800.0,29.9911,30.0285,29.9786,29.9786,43800.0
2007-01-04 14:40:00,48.08,48.17,48.08,48.13,87300.0,29.9849,30.041,29.9849,30.0161,87300.0
2007-01-04 14:45:00,48.13,48.2,48.09,48.2,86000.0,30.0161,30.0597,29.9911,30.0597,86000.0
2007-01-04 14:50:00,48.19,48.3,48.19,48.29,183800.0,30.0535,30.1221,30.0535,30.1158,183800.0
2007-01-04 14:55:00,48.3,48.35,48.28,48.34,117900.0,30.1221,30.1533,30.1096,30.147,117900.0
2007-01-04 15:00:00,48.35,48.36,48.32,48.33,88500.0,30.1533,30.1595,30.1346,30.1408,88500.0
2007-01-04 15:05:00,48.34,48.35,48.25,48.28,98200.0,30.147,30.1533,30.0909,30.1096,98200.0
2007-01-04 15:10:00,48.28,48.32,48.26,48.3,111800.0,30.1096,30.1346,30.0971,30.1221,111800.0
2007-01-04 15:15:00,48.3,48.32,48.27,48.32,101400.0,30.1221,30.1346,30.1034,30.1346,101400.0
2007-01-04 15:20:00,48.31,48.32,48.28,48.29,108900.0,30.1283,30.1346,30.1096,30.1158,108900.0
2007-01-04 15:25:00,48.28,48.3,48.27,48.29,92900.0,30.1096,30.1221,30.1034,30.1158,92900.0
2007-01-04 15:30:00,48.28,48.33,48.27,48.28,124000.0,30.1096,30.1408,30.1034,30.1096,124000.0
2007-01-04 15:35:00,48.28,48.33,48.28,48.32,120100.0,30.1096,30.1408,30.1096,30.1346,120100.0
2007-01-04 15:40:00,48.32,48.37,48.31,48.36,248900.0,30.1346,30.1657,30.1283,30.1595,248900.0
2007-01-04 15:45:00,48.36,48.37,48.29,48.29,185300.0,30.1595,30.1657,30.1158,30.1158,185300.0
2007-01-04 15:50:00,48.29,48.3,48.19,48.21,220300.0,30.1158,30.1221,30.0535,30.066,220300.0
2007-01-04 15:55:00,48.21,48.25,48.19,48.21,204100.0,30.066,30.0909,30.0535,30.066,204100.0
2007-01-05 09:30:00,48.17,48.25,47.66,47.96,345000.0,30.041,30.0909,29.7229,29.91,345000.0
2007-01-05 09:35:00,47.97,48.02,47.92,48.0,179000.0,29.9163,29.9475,29.8851,29.935,179000.0
2007-01-05 09:40:00,47.99,48.0,47.92,47.97,131800.0,29.9287,29.935,29.8851,29.9163,131800.0
2007-01-05 09:45:00,47.97,48.0,47.92,47.95,132300.0,29.9163,29.935,29.8851,29.9038,132300.0
2007-01-05 09:50:00,47.94,47.99,47.92,47.98,106800.0,29.8976,29.9287,29.8851,29.9225,106800.0
2007-01-05 09:55:00,47.97,48.05,47.9,48.0,161200.0,29.9163,29.9662,29.8726,29.935,161200.0
2007-01-05 10:00:00,47.99,48.15,47.96,48.14,199900.0,29.9287,30.0285,29.91,30.0223,199900.0
2007-01-05 10:05:00,48.14,48.15,48.05,48.07,126600.0,30.0223,30.0285,29.9662,29.9786,126600.0
2007-01-05 10:10:00,48.07,48.1,47.95,48.02,94500.0,29.9786,29.9974,29.9038,29.9475,94500.0
2007-01-05 10:15:00,48.02,48.05,47.98,48.0,86300.0,29.9475,29.9662,29.9225,29.935,86300.0
2007-01-05 10:20:00,48.0,48.02,47.95,47.97,78800.0,29.935,29.9475,29.9038,29.9163,78800.0
2007-01-05 10:25:00,47.97,47.99,47.95,47.96,55100.0,29.9163,29.9287,29.9038,29.91,55100.0
2007-01-05 10:30:00,47.95,48.0,47.93,47.99,78900.0,29.9038,29.935,29.8913,29.9287,78900.0
2007-01-05 10:35:00,47.98,48.0,47.95,47.98,71100.0,29.9225,29.935,29.9038,29.9225,71100.0
2007-01-05 10:40:00,47.99,48.02,47.94,47.97,85000.0,29.9287,29.9475,29.8976,29.9163,85000.0
2007-01-05 10:45:00,47.96,48.05,47.94,48.04,91700.0,29.91,29.9662,29.8976,29.9599,91700.0
2007-01-05 10:50:00,48.04,48.05,48.0,48.02,37400.0,29.9599,29.9662,29.935,29.9475,37400.0
2007-01-05 10:55:00,48.03,48.03,47.97,47.98,70100.0,29.9537,29.9537,29.9163,29.9225,70100.0
2007-01-05 11:00:00,47.98,48.01,47.97,47.98,127900.0,29.9225,29.9412,29.9163,29.9225,127900.0
2007-01-05 11:05:00,47.98,47.98,47.83,47.85,158200.0,29.9225,29.9225,29.829,29.8414,158200.0
2007-01-05 11:10:00,47.85,47.87,47.75,47.83,114800.0,29.8414,29.8539,29.7791,29.829,114800.0
2007-01-05 11:15:00,47.84,47.89,47.82,47.85,107700.0,29.8352,29.8664,29.8227,29.8414,107700.0
2007-01-05 11:20:00,47.85,47.91,47.84,47.91,72400.0,29.8414,29.8789,29.8352,29.8789,72400.0
2007-01-05 11:25:00,47.91,47.92,47.78,47.81,147800.0,29.8789,29.8851,29.7978,29.8165,147800.0
2007-01-05 11:30:00,47.8,47.89,47.76,47.82,111000.0,29.8103,29.8664,29.7853,29.8227,111000.0
2007-01-05 11:35:00,47.82,47.89,47.78,47.81,88100.0,29.8227,29.8664,29.7978,29.8165,88100.0
2007-01-05 11:40:00,47.81,47.9,47.76,47.87,157600.0,29.8165,29.8726,29.7853,29.8539,157600.0
2007-01-05 11:45:00,47.88,47.95,47.81,47.94,155500.0,29.8601,29.9038,29.8165,29.8976,155500.0
2007-01-05 11:50:00,47.93,47.97,47.9,47.93,154800.0,29.8913,29.9163,29.8726,29.8913,154800.0
2007-01-05 11:55:00,47.93,47.96,47.93,47.94,41300.0,29.8913,29.91,29.8913,29.8976,41300.0
2007-01-05 12:00:00,47.94,47.97,47.94,47.95,72700.0,29.8976,29.9163,29.8976,29.9038,72700.0
2007-01-05 12:05:00,47.95,48.0,47.91,47.98,116900.0,29.9038,29.935,29.8789,29.9225,116900.0
2007-01-05 12:10:00,47.99,48.01,47.98,48.0,36000.0,29.9287,29.9412,29.9225,29.935,36000.0
2007-01-05 12:15:00,48.0,48.01,48.0,48.0,28200.0,29.935,29.9412,29.935,29.935,28200.0
2007-01-05 12:20:00,48.01,48.02,48.0,48.0,28400.0,29.9412,29.9475,29.935,29.935,28400.0
2007-01-05 12:25:00,48.01,48.02,48.0,48.01,36200.0,29.9412,29.9475,29.935,29.9412,36200.0
2007-01-05 12:30:00,48.02,48.03,48.01,48.03,60700.0,29.9475,29.9537,29.9412,29.9537,60700.0
2007-01-05 12:35:00,48.02,48.05,48.02,48.04,50800.0,29.9475,29.9662,29.9475,29.9599,50800.0
2007-01-05 12:40:00,48.05,48.06,48.02,48.06,54000.0,29.9662,29.9724,29.9475,29.9724,54000.0
2007-01-05 12:45:00,48.07,48.11,48.03,48.04,145300.0,29.9786,30.0036,29.9537,29.9599,145300.0
2007-01-05 12:50:00,48.04,48.05,48.0,48.01,85000.0,29.9599,29.9662,29.935,29.9412,85000.0
2007-01-05 12:55:00,48.01,48.02,48.0,48.01,39600.0,29.9412,29.9475,29.935,29.9412,39600.0
2007-01-05 13:00:00,48.02,48.03,47.93,47.95,96000.0,29.9475,29.9537,29.8913,29.9038,96000.0
2007-01-05 13:05:00,47.95,47.97,47.85,47.91,82600.0,29.9038,29.9163,29.8414,29.8789,82600.0
2007-01-05 13:10:00,47.92,47.93,47.9,47.91,32000.0,29.8851,29.8913,29.8726,29.8789,32000.0
2007-01-05 13:15:00,47.92,47.93,47.9,47.9,180700.0,29.8851,29.8913,29.8726,29.8726,180700.0
2007-01-05 13:20:00,47.9,47.97,47.89,47.95,55400.0,29.8726,29.9163,29.8664,29.9038,55400.0
2007-01-05 13:25:00,47.95,48.0,47.93,47.96,54300.0,29.9038,29.935,29.8913,29.91,54300.0
2007-01-05 13:30:00,47.95,47.98,47.88,47.89,95500.0,29.9038,29.9225,29.8601,29.8664,95500.0
2007-01-05 13:35:00,47.89,47.94,47.88,47.88,299900.0,29.8664,29.8976,29.8601,29.8601,299900.0
2007-01-05 13:40:00,47.89,47.9,47.88,47.9,50800.0,29.8664,29.8726,29.8601,29.8726,50800.0
2007-01-05 13:45:00,47.89,47.9,47.87,47.88,64000.0,29.8664,29.8726,29.8539,29.8601,64000.0
2007-01-05 13:50:00,47.88,47.92,47.8,47.83,134700.0,29.8601,29.8851,29.8103,29.829,134700.0
2007-01-05 13:55:00,47.84,47.91,47.81,47.9,114600.0,29.8352,29.8789,29.8165,29.8726,114600.0
2007-01-05 14:00:00,47.9,47.92,47.86,47.89,132200.0,29.8726,29.8851,29.8477,29.8664,132200.0
2007-01-05 14:05:00,47.88,47.89,47.75,47.78,87000.0,29.8601,29.8664,29.7791,29.7978,87000.0
2007-01-05 14:10:00,47.78,47.8,47.75,47.8,56600.0,29.7978,29.8103,29.7791,29.8103,56600.0
2007-01-05 14:15:00,47.8,47.8,47.75,47.78,87500.0,29.8103,29.8103,29.7791,29.7978,87500.0
2007-01-05 14:20:00,47.78,47.82,47.77,47.79,53800.0,29.7978,29.8227,29.7915,29.804,53800.0
2007-01-05 14:25:00,47.79,47.8,47.74,47.8,130700.0,29.804,29.8103,29.7728,29.8103,130700.0
2007-01-05 14:30:00,47.8,47.81,47.78,47.79,64500.0,29.8103,29.8165,29.7978,29.804,64500.0
2007-01-05 14:35:00,47.79,47.8,47.76,47.78,87200.0,29.804,29.8103,29.7853,29.7978,87200.0
2007-01-05 14:40:00,47.77,47.79,47.72,47.73,107600.0,29.7915,29.804,29.7604,29.7666,107600.0
2007-01-05 14:45:00,47.73,47.77,47.72,47.76,78700.0,29.7666,29.7915,29.7604,29.7853,78700.0
2007-01-05 14:50:00,47.76,47.79,47.73,47.73,70300.0,29.7853,29.804,29.7666,29.7666,70300.0
2007-01-05 14:55:00,47.73,47.73,47.7,47.71,98300.0,29.7666,29.7666,29.7479,29.7541,98300.0
2007-01-05 15:00:00,47.71,47.72,47.63,47.68,144300.0,29.7541,29.7604,29.7042,29.7354,144300.0
2007-01-05 15:05:00,47.68,47.73,47.67,47.72,109700.0,29.7354,29.7666,29.7292,29.7604,109700.0
2007-01-05 15:10:00,47.71,47.72,47.68,47.7,118600.0,29.7541,29.7604,29.7354,29.7479,118600.0
2007-01-05 15:15:00,47.7,47.74,47.67,47.69,157900.0,29.7479,29.7728,29.7292,29.7417,157900.0
2007-01-05 15:20:00,47.69,47.8,47.68,47.77,193400.0,29.7417,29.8103,29.7354,29.7915,193400.0
2007-01-05 15:25:00,47.76,47.81,47.74,47.76,164800.0,29.7853,29.8165,29.7728,29.7853,164800.0
2007-01-05 15:30:00,47.76,47.79,47.73,47.75,129500.0,29.7853,29.804,29.7666,29.7791,129500.0
2007-01-05 15:35:00,47.74,47.85,47.74,47.84,278500.0,29.7728,29.8414,29.7728,29.8352,278500.0
2007-01-05 15:40:00,47.84,47.9,47.83,47.88,201100.0,29.8352,29.8726,29.829,29.8601,201100.0
2007-01-05 15:45:00,47.88,47.91,47.82,47.86,940700.0,29.8601,29.8789,29.8227,29.8477,940700.0
2007-01-05 15:50:00,47.86,47.9,47.84,47.85,322700.0,29.8477,29.8726,29.8352,29.8414,322700.0
2007-01-05 15:55:00,47.85,47.87,47.78,47.78,261400.0,29.8414,29.8539,29.7978,29.7978,261400.0
2007-01-08 09:30:00,47.57,47.64,47.47,47.53,351800.0,29.6668,29.7105,29.6045,29.6419,351800.0
2007-01-08 09:35:00,47.51,47.6,47.47,47.51,141600.0,29.6294,29.6855,29.6045,29.6294,141600.0
2007-01-08 09:40:00,47.49,47.6,47.47,47.52,137200.0,29.6169,29.6855,29.6045,29.6356,137200.0
2007-01-08 09:45:00,47.55,47.6,47.45,47.51,167700.0,29.6543,29.6855,29.592,29.6294,167700.0
2007-01-08 09:50:00,47.55,47.62,47.51,47.58,167300.0,29.6543,29.698,29.6294,29.6731,167300.0
2007-01-08 09:55:00,47.59,47.59,47.43,47.49,125500.0,29.6793,29.6793,29.5795,29.6169,125500.0
2007-01-08 10:00:00,47.49,47.58,47.48,47.55,67200.0,29.6169,29.6731,29.6107,29.6543,67200.0
2007-01-08 10:05:00,47.56,47.58,47.49,47.52,69500.0,29.6606,29.6731,29.6169,29.6356,69500.0
2007-01-08 10:10:00,47.51,47.53,47.41,47.43,98700.0,29.6294,29.6419,29.567,29.5795,98700.0
2007-01-08 10:15:00,47.42,47.43,47.32,47.38,152400.0,29.5733,29.5795,29.5109,29.5483,152400.0
2007-01-08 10:20:00,47.37,47.49,47.36,47.47,69600.0,29.5421,29.6169,29.5359,29.6045,69600.0
2007-01-08 10:25:00,47.47,47.49,47.39,47.42,158200.0,29.6045,29.6169,29.5546,29.5733,158200.0
2007-01-08 10:30:00,47.42,47.45,47.36,47.45,50200.0,29.5733,29.592,29.5359,29.592,50200.0
2007-01-08 10:35:00,47.44,47.52,47.44,47.5,83100.0,29.5857,29.6356,29.5857,29.6232,83100.0
2007-01-08 10:40:00,47.5,47.6,47.5,47.58,103100.0,29.6232,29.6855,29.6232,29.6731,103100.0
2007-01-08 10:45:00,47.57,47.58,47.52,47.56,42100.0,29.6668,29.6731,29.6356,29.6606,42100.0
2007-01-08 10:50:00,47.56,47.62,47.51,47.51,88300.0,29.6606,29.698,29.6294,29.6294,88300.0
2007-01-08 10:55:00,47.51,47.57,47.41,47.41,168400.0,29.6294,29.6668,29.567,29.567,168400.0
2007-01-08 11:00:00,47.42,47.46,47.4,47.44,112400.0,29.5733,29.5982,29.5608,29.5857,112400.0
2007-01-08 11:05:00,47.45,47.48,47.42,47.46,68400.0,29.592,29.6107,29.5733,29.5982,68400.0
2007-01-08 11:10:00,47.46,47.5,47.42,47.48,159100.0,29.5982,29.6232,29.5733,29.6107,159100.0
2007-01-08 11:15:00,47.48,47.56,47.46,47.54,93400.0,29.6107,29.6606,29.5982,29.6481,93400.0
2007-01-08 11:20:00,47.54,47.7,47.53,47.61,176500.0,29.6481,29.7479,29.6419,29.6918,176500.0
2007-01-08 11:25:00,47.61,47.62,47.57,47.57,64400.0,29.6918,29.698,29.6668,29.6668,64400.0
2007-01-08 11:30:00,47.58,47.62,47.5,47.51,100700.0,29.6731,29.698,29.6232,29.6294,100700.0
2007-01-08 11:35:00,47.51,47.58,47.46,47.46,109600.0,29.6294,29.6731,29.5982,29.5982,109600.0
2007-01-08 11:40:00,47.47,47.65,47.47,47.65,101400.0,29.6045,29.7167,29.6045,29.7167,101400.0
2007-01-08 11:45:00,47.65,47.7,47.61,47.68,93300.0,29.7167,29.7479,29.6918,29.7354,93300.0
2007-01-08 11:50:00,47.68,47.7,47.64,47.66,38900.0,29.7354,29.7479,29.7105,29.7229,38900.0
2007-01-08 11:55:00,47.66,47.7,47.64,47.7,84600.0,29.7229,29.7479,29.7105,29.7479,84600.0
2007-01-08 12:00:00,47.7,47.7,47.65,47.69,67800.0,29.7479,29.7479,29.7167,29.7417,67800.0
2007-01-08 12:05:00,47.7,47.72,47.69,47.72,31600.0,29.7479,29.7604,29.7417,29.7604,31600.0
2007-01-08 12:10:00,47.71,47.75,47.71,47.75,37200.0,29.7541,29.7791,29.7541,29.7791,37200.0
2007-01-08 12:15:00,47.74,47.76,47.71,47.74,59500.0,29.7728,29.7853,29.7541,29.7728,59500.0
2007-01-08 12:20:00,47.74,47.75,47.7,47.73,86100.0,29.7728,29.7791,29.7479,29.7666,86100.0
2007-01-08 12:25:00,47.73,47.76,47.71,47.73,35800.0,29.7666,29.7853,29.7541,29.7666,35800.0
2007-01-08 12:30:00,47.73,47.77,47.72,47.75,81900.0,29.7666,29.7915,29.7604,29.7791,81900.0
2007-01-08 12:35:00,47.75,47.77,47.75,47.75,35700.0,29.7791,29.7915,29.7791,29.7791,35700.0
2007-01-08 12:40:00,47.74,47.74,47.71,47.73,40300.0,29.7728,29.7728,29.7541,29.7666,40300.0
2007-01-08 12:45:00,47.73,47.76,47.69,47.74,58200.0,29.7666,29.7853,29.7417,29.7728,58200.0
2007-01-08 12:50:00,47.74,47.79,47.74,47.77,39600.0,29.7728,29.804,29.7728,29.7915,39600.0
2007-01-08 12:55:00,47.78,47.79,47.77,47.78,52400.0,29.7978,29.804,29.7915,29.7978,52400.0
2007-01-08 13:00:00,47.77,47.78,47.69,47.7,94700.0,29.7915,29.7978,29.7417,29.7479,94700.0
2007-01-08 13:05:00,47.7,47.76,47.7,47.75,90100.0,29.7479,29.7853,29.7479,29.7791,90100.0
2007-01-08 13:10:00,47.75,47.75,47.7,47.71,102800.0,29.7791,29.7791,29.7479,29.7541,102800.0
2007-01-08 13:15:00,47.72,47.75,47.7,47.72,59500.0,29.7604,29.7791,29.7479,29.7604,59500.0
2007-01-08 13:20:00,47.71,47.75,47.7,47.73,49800.0,29.7541,29.7791,29.7479,29.7666,49800.0
2007-01-08 13:25:00,47.73,47.74,47.71,47.71,36800.0,29.7666,29.7728,29.7541,29.7541,36800.0
2007-01-08 13:30:00,47.72,47.75,47.72,47.75,64400.0,29.7604,29.7791,29.7604,29.7791,64400.0
2007-01-08 13:35:00,47.75,47.77,47.72,47.74,85000.0,29.7791,29.7915,29.7604,29.7728,85000.0
2007-01-08 13:40:00,47.74,47.79,47.72,47.72,182600.0,29.7728,29.804,29.7604,29.7604,182600.0
2007-01-08 13:45:00,47.72,47.79,47.72,47.75,130100.0,29.7604,29.804,29.7604,29.7791,130100.0
2007-01-08 13:50:00,47.76,47.77,47.73,47.75,58700.0,29.7853,29.7915,29.7666,29.7791,58700.0
2007-01-08 13:55:00,47.75,47.78,47.74,47.76,89800.0,29.7791,29.7978,29.7728,29.7853,89800.0
2007-01-08 14:00:00,47.76,47.76,47.71,47.74,79100.0,29.7853,29.7853,29.7541,29.7728,79100.0
2007-01-08 14:05:00,47.73,47.77,47.71,47.76,107700.0,29.7666,29.7915,29.7541,29.7853,107700.0
2007-01-08 14:10:00,47.75,47.79,47.74,47.78,61000.0,29.7791,29.804,29.7728,29.7978,61000.0
2007-01-08 14:15:00,47.77,47.78,47.74,47.76,90200.0,29.7915,29.7978,29.7728,29.7853,90200.0
2007-01-08 14:20:00,47.76,47.79,47.75,47.77,49600.0,29.7853,29.804,29.7791,29.7915,49600.0
2007-01-08 14:25:00,47.78,47.8,47.75,47.76,116700.0,29.7978,29.8103,29.7791,29.7853,116700.0
2007-01-08 14:30:00,47.77,47.78,47.75,47.77,47100.0,29.7915,29.7978,29.7791,29.7915,47100.0
2007-01-08 14:35:00,47.77,47.79,47.74,47.74,83500.0,29.7915,29.804,29.7728,29.7728,83500.0
2007-01-08 14:40:00,47.76,47.79,47.75,47.77,54900.0,29.7853,29.804,29.7791,29.7915,54900.0
2007-01-08 14:45:00,47.76,47.76,47.68,47.71,125700.0,29.7853,29.7853,29.7354,29.7541,125700.0
2007-01-08 14:50:00,47.71,47.75,47.71,47.71,65300.0,29.7541,29.7791,29.7541,29.7541,65300.0
2007-01-08 14:55:00,47.71,47.74,47.71,47.73,47500.0,29.7541,29.7728,29.7541,29.7666,47500.0
2007-01-08 15:00:00,47.72,47.78,47.72,47.78,100800.0,29.7604,29.7978,29.7604,29.7978,100800.0
2007-01-08 15:05:00,47.77,47.8,47.76,47.8,89200.0,29.7915,29.8103,29.7853,29.8103,89200.0
2007-01-08 15:10:00,47.79,47.95,47.78,47.95,183400.0,29.804,29.9038,29.7978,29.9038,183400.0
2007-01-08 15:15:00,47.94,47.96,47.9,47.96,73800.0,29.8976,29.91,29.8726,29.91,73800.0
2007-01-08 15:20:00,47.95,47.97,47.95,47.97,46400.0,29.9038,29.9163,29.9038,29.9163,46400.0
2007-01-08 15:25:00,47.96,48.04,47.96,48.03,154900.0,29.91,29.9599,29.91,29.9537,154900.0
2007-01-08 15:30:00,48.03,48.06,48.03,48.05,127300.0,29.9537,29.9724,29.9537,29.9662,127300.0
2007-01-08 15:35:00,48.04,48.04,47.98,47.99,175400.0,29.9599,29.9599,29.9225,29.9287,175400.0
2007-01-08 15:40:00,47.99,48.02,47.95,48.02,112400.0,29.9287,29.9475,29.9038,29.9475,112400.0
2007-01-08 15:45:00,48.02,48.04,48.0,48.01,122100.0,29.9475,29.9599,29.935,29.9412,122100.0
2007-01-08 15:50:00,48.01,48.01,47.9,47.95,252500.0,29.9412,29.9412,29.8726,29.9038,252500.0
2007-01-08 15:55:00,47.95,47.96,47.87,47.92,240500.0,29.9038,29.91,29.8539,29.8851,240500.0
2007-01-09 09:30:00,47.9,48.1,47.9,48.03,421300.0,29.8726,29.9974,29.8726,29.9537,421300.0
2007-01-09 09:35:00,48.04,48.09,47.97,48.05,147400.0,29.9599,29.9911,29.9163,29.9662,147400.0
2007-01-09 09:40:00,48.05,48.11,47.96,48.05,206000.0,29.9662,30.0036,29.91,29.9662,206000.0
2007-01-09 09:45:00,48.05,48.06,47.93,47.97,186500.0,29.9662,29.9724,29.8913,29.9163,186500.0
2007-01-09 09:50:00,47.96,48.01,47.94,47.95,147900.0,29.91,29.9412,29.8976,29.9038,147900.0
2007-01-09 09:55:00,47.95,48.09,47.93,48.06,156200.0,29.9038,29.9911,29.8913,29.9724,156200.0
2007-01-09 10:00:00,48.08,48.1,48.0,48.01,141700.0,29.9849,29.9974,29.935,29.9412,141700.0
2007-01-09 10:05:00,48.0,48.0,47.94,47.98,99400.0,29.935,29.935,29.8976,29.9225,99400.0
2007-01-09 10:10:00,47.98,48.04,47.95,48.03,151600.0,29.9225,29.9599,29.9038,29.9537,151600.0
2007-01-09 10:15:00,48.02,48.09,48.0,48.01,69800.0,29.9475,29.9911,29.935,29.9412,69800.0
2007-01-09 10:20:00,48.0,48.07,48.0,48.07,62800.0,29.935,29.9786,29.935,29.9786,62800.0
2007-01-09 10:25:00,48.06,48.1,48.06,48.08,87900.0,29.9724,29.9974,29.9724,29.9849,87900.0
2007-01-09 10:30:00,48.07,48.09,48.02,48.08,121600.0,29.9786,29.9911,29.9475,29.9849,121600.0
2007-01-09 10:35:00,48.07,48.1,48.05,48.1,95500.0,29.9786,29.9974,29.9662,29.9974,95500.0
2007-01-09 10:40:00,48.09,48.1,48.06,48.09,53200.0,29.9911,29.9974,29.9724,29.9911,53200.0
2007-01-09 10:45:00,48.08,48.1,48.04,48.04,70700.0,29.9849,29.9974,29.9599,29.9599,70700.0
2007-01-09 10:50:00,48.04,48.05,47.96,48.0,104000.0,29.9599,29.9662,29.91,29.935,104000.0
2007-01-09 10:55:00,47.99,48.01,47.91,47.93,80600.0,29.9287,29.9412,29.8789,29.8913,80600.0
2007-01-09 11:00:00,47.92,47.96,47.9,47.91,97100.0,29.8851,29.91,29.8726,29.8789,97100.0
2007-01-09 11:05:00,47.9,47.93,47.9,47.91,145500.0,29.8726,29.8913,29.8726,29.8789,145500.0
2007-01-09 11:10:00,47.9,47.91,47.82,47.88,157500.0,29.8726,29.8789,29.8227,29.8601,157500.0
2007-01-09 11:15:00,47.88,47.9,47.8,47.84,161800.0,29.8601,29.8726,29.8103,29.8352,161800.0
2007-01-09 11:20:00,47.84,47.85,47.75,47.76,88100.0,29.8352,29.8414,29.7791,29.7853,88100.0
2007-01-09 11:25:00,47.76,47.77,47.74,47.74,120400.0,29.7853,29.7915,29.7728,29.7728,120400.0
2007-01-09 11:30:00,47.75,47.75,47.7,47.73,109900.0,29.7791,29.7791,29.7479,29.7666,109900.0
2007-01-09 11:35:00,47.72,47.76,47.72,47.74,162600.0,29.7604,29.7853,29.7604,29.7728,162600.0
2007-01-09 11:40:00,47.74,47.75,47.54,47.55,167200.0,29.7728,29.7791,29.6481,29.6543,167200.0
2007-01-09 11:45:00,47.54,47.58,47.52,47.58,102800.0,29.6481,29.6731,29.6356,29.6731,102800.0
2007-01-09 11:50:00,47.57,47.58,47.52,47.54,75100.0,29.6668,29.6731,29.6356,29.6481,75100.0
2007-01-09 11:55:00,47.54,47.55,47.44,47.48,104200.0,29.6481,29.6543,29.5857,29.6107,104200.0
2007-01-09 12:00:00,47.48,47.52,47.47,47.49,88200.0,29.6107,29.6356,29.6045,29.6169,88200.0
2007-01-09 12:05:00,47.49,47.5,47.44,47.49,123600.0,29.6169,29.6232,29.5857,29.6169,123600.0
2007-01-09 12:10:00,47.49,47.53,47.45,47.51,52800.0,29.6169,29.6419,29.592,29.6294,52800.0
2007-01-09 12:15:00,47.5,47.54,47.48,47.54,55200.0,29.6232,29.6481,29.6107,29.6481,55200.0
2007-01-09 12:20:00,47.54,47.54,47.45,47.45,65400.0,29.6481,29.6481,29.592,29.592,65400.0
2007-01-09 12:25:00,47.45,47.5,47.41,47.41,93700.0,29.592,29.6232,29.567,29.567,93700.0
2007-01-09 12:30:00,47.4,47.46,47.36,47.44,116300.0,29.5608,29.5982,29.5359,29.5857,116300.0
2007-01-09 12:35:00,47.44,47.45,47.38,47.45,103200.0,29.5857,29.592,29.5483,29.592,103200.0
2007-01-09 12:40:00,47.46,47.53,47.45,47.49,86500.0,29.5982,29.6419,29.592,29.6169,86500.0
2007-01-09 12:45:00,47.49,47.53,47.45,47.45,63600.0,29.6169,29.6419,29.592,29.592,63600.0
2007-01-09 12:50:00,47.46,47.55,47.44,47.48,75800.0,29.5982,29.6543,29.5857,29.6107,75800.0
2007-01-09 12:55:00,47.48,47.51,47.47,47.5,46000.0,29.6107,29.6294,29.6045,29.6232,46000.0
2007-01-09 13:00:00,47.5,47.51,47.48,47.51,37700.0,29.6232,29.6294,29.6107,29.6294,37700.0
2007-01-09 13:05:00,47.51,47.53,47.47,47.49,69700.0,29.6294,29.6419,29.6045,29.6169,69700.0
2007-01-09 13:10:00,47.49,47.56,47.49,47.55,67400.0,29.6169,29.6606,29.6169,29.6543,67400.0
2007-01-09 13:15:00,47.55,47.59,47.55,47.57,103300.0,29.6543,29.6793,29.6543,29.6668,103300.0
2007-01-09 13:20:00,47.56,47.58,47.56,47.57,93400.0,29.6606,29.6731,29.6606,29.6668,93400.0
2007-01-09 13:25:00,47.56,47.62,47.53,47.61,274900.0,29.6606,29.698,29.6419,29.6918,274900.0
2007-01-09 13:30:00,47.61,47.7,47.6,47.69,167400.0,29.6918,29.7479,29.6855,29.7417,167400.0
2007-01-09 13:35:00,47.69,47.7,47.64,47.67,119400.0,29.7417,29.7479,29.7105,29.7292,119400.0
2007-01-09 13:40:00,47.67,47.7,47.65,47.7,68600.0,29.7292,29.7479,29.7167,29.7479,68600.0
2007-01-09 13:45:00,47.69,47.73,47.68,47.69,98800.0,29.7417,29.7666,29.7354,29.7417,98800.0
2007-01-09 13:50:00,47.68,47.7,47.64,47.66,66500.0,29.7354,29.7479,29.7105,29.7229,66500.0
2007-01-09 13:55:00,47.65,47.67,47.61,47.61,61300.0,29.7167,29.7292,29.6918,29.6918,61300.0
2007-01-09 14:00:00,47.61,47.73,47.61,47.71,146100.0,29.6918,29.7666,29.6918,29.7541,146100.0
2007-01-09 14:05:00,47.7,47.8,47.7,47.78,69300.0,29.7479,29.8103,29.7479,29.7978,69300.0
2007-01-09 14:10:00,47.79,47.79,47.7,47.7,58000.0,29.804,29.804,29.7479,29.7479,58000.0
2007-01-09 14:15:00,47.7,47.71,47.66,47.69,74400.0,29.7479,29.7541,29.7229,29.7417,74400.0
2007-01-09 14:20:00,47.69,47.7,47.59,47.6,54200.0,29.7417,29.7479,29.6793,29.6855,54200.0
2007-01-09 14:25:00,47.59,47.61,47.55,47.57,55400.0,29.6793,29.6918,29.6543,29.6668,55400.0
2007-01-09 14:30:00,47.57,47.58,47.51,47.51,71100.0,29.6668,29.6731,29.6294,29.6294,71100.0
2007-01-09 14:35:00,47.52,47.6,47.52,47.55,80700.0,29.6356,29.6855,29.6356,29.6543,80700.0
2007-01-09 14:40:00,47.55,47.57,47.52,47.56,79300.0,29.6543,29.6668,29.6356,29.6606,79300.0
2007-01-09 14:45:00,47.55,47.57,47.54,47.57,80100.0,29.6543,29.6668,29.6481,29.6668,80100.0
2007-01-09 14:50:00,47.56,47.65,47.55,47.63,119800.0,29.6606,29.7167,29.6543,29.7042,119800.0
2007-01-09 14:55:00,47.63,47.7,47.63,47.64,107600.0,29.7042,29.7479,29.7042,29.7105,107600.0
2007-01-09 15:00:00,47.64,47.65,47.56,47.61,98100.0,29.7105,29.7167,29.6606,29.6918,98100.0
2007-01-09 15:05:00,47.61,47.7,47.61,47.7,84600.0,29.6918,29.7479,29.6918,29.7479,84600.0
2007-01-09 15:10:00,47.69,47.77,47.69,47.77,80700.0,29.7417,29.7915,29.7417,29.7915,80700.0
2007-01-09 15:15:00,47.77,47.78,47.63,47.63,191300.0,29.7915,29.7978,29.7042,29.7042,191300.0
2007-01-09 15:20:00,47.64,47.67,47.6,47.63,134300.0,29.7105,29.7292,29.6855,29.7042,134300.0
2007-01-09 15:25:00,47.62,47.65,47.61,47.65,125700.0,29.698,29.7167,29.6918,29.7167,125700.0
2007-01-09 15:30:00,47.65,47.8,47.64,47.79,163100.0,29.7167,29.8103,29.7105,29.804,163100.0
2007-01-09 15:35:00,47.8,47.81,47.77,47.79,115500.0,29.8103,29.8165,29.7915,29.804,115500.0
2007-01-09 15:40:00,47.8,47.8,47.74,47.74,208700.0,29.8103,29.8103,29.7728,29.7728,208700.0
2007-01-09 15:45:00,47.74,47.78,47.73,47.78,132700.0,29.7728,29.7978,29.7666,29.7978,132700.0
2007-01-09 15:50:00,47.78,47.8,47.77,47.79,159300.0,29.7978,29.8103,29.7915,29.804,159300.0
2007-01-09 15:55:00,47.8,47.81,47.73,47.75,231900.0,29.8103,29.8165,29.7666,29.7791,231900.0
2007-01-10 09:30:00,47.47,47.54,47.45,47.47,233200.0,29.6045,29.6481,29.592,29.6045,233200.0
2007-01-10 09:35:00,47.48,47.5,47.44,47.44,143900.0,29.6107,29.6232,29.5857,29.5857,143900.0
2007-01-10 09:40:00,47.46,47.65,47.45,47.63,150900.0,29.5982,29.7167,29.592,29.7042,150900.0
2007-01-10 09:45:00,47.64,47.67,47.55,47.58,89500.0,29.7105,29.7292,29.6543,29.6731,89500.0
2007-01-10 09:50:00,47.57,47.61,47.52,47.53,84900.0,29.6668,29.6918,29.6356,29.6419,84900.0
2007-01-10 09:55:00,47.53,47.62,47.52,47.56,86400.0,29.6419,29.698,29.6356,29.6606,86400.0
2007-01-10 10:00:00,47.58,47.66,47.5,47.61,101400.0,29.6731,29.7229,29.6232,29.6918,101400.0
2007-01-10 10:05:00,47.61,47.63,47.56,47.57,89400.0,29.6918,29.7042,29.6606,29.6668,89400.0
2007-01-10 10:10:00,47.58,47.67,47.53,47.67,124500.0,29.6731,29.7292,29.6419,29.7292,124500.0
2007-01-10 10:15:00,47.67,47.9,47.66,47.89,208300.0,29.7292,29.8726,29.7229,29.8664,208300.0
2007-01-10 10:20:00,47.9,47.91,47.86,47.87,154500.0,29.8726,29.8789,29.8477,29.8539,154500.0
2007-01-10 10:25:00,47.87,47.88,47.78,47.79,83200.0,29.8539,29.8601,29.7978,29.804,83200.0
2007-01-10 10:30:00,47.78,47.79,47.74,47.75,96000.0,29.7978,29.804,29.7728,29.7791,96000.0
2007-01-10 10:35:00,47.75,47.8,47.71,47.79,119600.0,29.7791,29.8103,29.7541,29.804,119600.0
2007-01-10 10:40:00,47.8,47.86,47.79,47.83,68700.0,29.8103,29.8477,29.804,29.829,68700.0
2007-01-10 10:45:00,47.84,47.86,47.82,47.84,61800.0,29.8352,29.8477,29.8227,29.8352,61800.0
2007-01-10 10:50:00,47.85,47.86,47.82,47.85,61800.0,29.8414,29.8477,29.8227,29.8414,61800.0
2007-01-10 10:55:00,47.85,47.9,47.82,47.9,87100.0,29.8414,29.8726,29.8227,29.8726,87100.0
2007-01-10 11:00:00,47.9,47.94,47.85,47.93,130300.0,29.8726,29.8976,29.8414,29.8913,130300.0
2007-01-10 11:05:00,47.92,47.97,47.91,47.94,171500.0,29.8851,29.9163,29.8789,29.8976,171500.0
2007-01-10 11:10:00,47.94,47.95,47.83,47.83,87700.0,29.8976,29.9038,29.829,29.829,87700.0
2007-01-10 11:15:00,47.83,47.86,47.8,47.8,52200.0,29.829,29.8477,29.8103,29.8103,52200.0
2007-01-10 11:20:00,47.8,47.83,47.77,47.77,76900.0,29.8103,29.829,29.7915,29.7915,76900.0
2007-01-10 11:25:00,47.77,47.79,47.75,47.78,79300.0,29.7915,29.804,29.7791,29.7978,79300.0
2007-01-10 11:30:00,47.78,47.81,47.77,47.79,52500.0,29.7978,29.8165,29.7915,29.804,52500.0
2007-01-10 11:35:00,47.79,47.81,47.78,47.81,32500.0,29.804,29.8165,29.7978,29.8165,32500.0
2007-01-10 11:40:00,47.81,47.82,47.79,47.8,38700.0,29.8165,29.8227,29.804,29.8103,38700.0
2007-01-10 11:45:00,47.8,47.85,47.8,47.83,45200.0,29.8103,29.8414,29.8103,29.829,45200.0
2007-01-10 11:50:00,47.83,47.87,47.83,47.85,46800.0,29.829,29.8539,29.829,29.8414,46800.0
2007-01-10 11:55:00,47.84,47.87,47.82,47.84,103900.0,29.8352,29.8539,29.8227,29.8352,103900.0
2007-01-10 12:00:00,47.83,47.83,47.77,47.79,45300.0,29.829,29.829,29.7915,29.804,45300.0
2007-01-10 12:05:00,47.79,47.79,47.73,47.75,72600.0,29.804,29.804,29.7666,29.7791,72600.0
2007-01-10 12:10:00,47.75,47.79,47.73,47.78,53200.0,29.7791,29.804,29.7666,29.7978,53200.0
2007-01-10 12:15:00,47.79,47.8,47.78,47.78,52500.0,29.804,29.8103,29.7978,29.7978,52500.0
2007-01-10 12:20:00,47.78,47.8,47.76,47.76,57600.0,29.7978,29.8103,29.7853,29.7853,57600.0
2007-01-10 12:25:00,47.76,47.78,47.72,47.73,46900.0,29.7853,29.7978,29.7604,29.7666,46900.0
2007-01-10 12:30:00,47.74,47.74,47.63,47.64,106800.0,29.7728,29.7728,29.7042,29.7105,106800.0
2007-01-10 12:35:00,47.64,47.7,47.64,47.7,30100.0,29.7105,29.7479,29.7105,29.7479,30100.0
2007-01-10 12:40:00,47.7,47.72,47.68,47.72,94400.0,29.7479,29.7604,29.7354,29.7604,94400.0
2007-01-10 12:45:00,47.71,47.73,47.69,47.71,36400.0,29.7541,29.7666,29.7417,29.7541,36400.0
2007-01-10 12:50:00,47.71,47.73,47.68,47.73,42000.0,29.7541,29.7666,29.7354,29.7666,42000.0
2007-01-10 12:55:00,47.74,47.78,47.74,47.76,114500.0,29.7728,29.7978,29.7728,29.7853,114500.0
2007-01-10 13:00:00,47.76,47.8,47.74,47.78,28200.0,29.7853,29.8103,29.7728,29.7978,28200.0
2007-01-10 13:05:00,47.79,47.82,47.75,47.79,91400.0,29.804,29.8227,29.7791,29.804,91400.0
2007-01-10 13:10:00,47.78,47.85,47.76,47.85,61700.0,29.7978,29.8414,29.7853,29.8414,61700.0
2007-01-10 13:15:00,47.84,47.84,47.81,47.82,27600.0,29.8352,29.8352,29.8165,29.8227,27600.0
2007-01-10 13:20:00,47.81,47.83,47.78,47.83,29200.0,29.8165,29.829,29.7978,29.829,29200.0
2007-01-10 13:25:00,47.82,47.88,47.8,47.86,56100.0,29.8227,29.8601,29.8103,29.8477,56100.0
2007-01-10 13:30:00,47.85,47.89,47.85,47.89,63200.0,29.8414,29.8664,29.8414,29.8664,63200.0
2007-01-10 13:35:00,47.89,47.93,47.88,47.93,76900.0,29.8664,29.8913,29.8601,29.8913,76900.0
2007-01-10 13:40:00,47.93,48.0,47.93,47.99,166400.0,29.8913,29.935,29.8913,29.9287,166400.0
2007-01-10 13:45:00,47.99,48.04,47.98,48.03,138700.0,29.9287,29.9599,29.9225,29.9537,138700.0
2007-01-10 13:50:00,48.03,48.04,48.02,48.03,54800.0,29.9537,29.9599,29.9475,29.9537,54800.0
2007-01-10 13:55:00,48.03,48.03,48.0,48.0,38100.0,29.9537,29.9537,29.935,29.935,38100.0
2007-01-10 14:00:00,48.0,48.03,47.97,47.99,75200.0,29.935,29.9537,29.9163,29.9287,75200.0
2007-01-10 14:05:00,47.99,48.02,47.99,47.99,101600.0,29.9287,29.9475,29.9287,29.9287,101600.0
2007-01-10 14:10:00,48.0,48.03,47.99,48.02,72000.0,29.935,29.9537,29.9287,29.9475,72000.0
2007-01-10 14:15:00,48.03,48.06,48.02,48.02,106400.0,29.9537,29.9724,29.9475,29.9475,106400.0
2007-01-10 14:20:00,48.03,48.03,47.98,47.98,112100.0,29.9537,29.9537,29.9225,29.9225,112100.0
2007-01-10 14:25:00,47.99,48.02,47.98,47.99,65100.0,29.9287,29.9475,29.9225,29.9287,65100.0
2007-01-10 14:30:00,47.98,48.03,47.97,48.01,103400.0,29.9225,29.9537,29.9163,29.9412,103400.0
2007-01-10 14:35:00,48.0,48.02,47.99,48.0,60200.0,29.935,29.9475,29.9287,29.935,60200.0
2007-01-10 14:40:00,48.0,48.05,48.0,48.04,73500.0,29.935,29.9662,29.935,29.9599,73500.0
2007-01-10 14:45:00,48.04,48.09,48.02,48.02,119900.0,29.9599,29.9911,29.9475,29.9475,119900.0
2007-01-10 14:50:00,48.02,48.12,48.01,48.09,194600.0,29.9475,30.0098,29.9412,29.9911,194600.0
2007-01-10 14:55:00,48.09,48.1,48.03,48.04,88700.0,29.9911,29.9974,29.9537,29.9599,88700.0
2007-01-10 15:00:00,48.05,48.06,48.0,48.01,80200.0,29.9662,29.9724,29.935,29.9412,80200.0
2007-01-10 15:05:00,48.02,48.05,48.01,48.02,146900.0,29.9475,29.9662,29.9412,29.9475,146900.0
2007-01-10 15:10:00,48.01,48.05,48.0,48.03,99500.0,29.9412,29.9662,29.935,29.9537,99500.0
2007-01-10 15:15:00,48.02,48.03,47.95,47.96,194700.0,29.9475,29.9537,29.9038,29.91,194700.0
2007-01-10 15:20:00,47.96,48.04,47.96,48.02,190700.0,29.91,29.9599,29.91,29.9475,190700.0
2007-01-10 15:25:00,48.02,48.03,47.97,47.99,154100.0,29.9475,29.9537,29.9163,29.9287,154100.0
2007-01-10 15:30:00,47.99,48.02,47.97,48.02,173300.0,29.9287,29.9475,29.9163,29.9475,173300.0
2007-01-10 15:35:00,48.02,48.06,47.97,48.06,204000.0,29.9475,29.9724,29.9163,29.9724,204000.0
2007-01-10 15:40:00,48.06,48.1,48.0,48.06,320100.0,29.9724,29.9974,29.935,29.9724,320100.0
2007-01-10 15:45:00,48.06,48.1,48.05,48.09,329500.0,29.9724,29.9974,29.9662,29.9911,329500.0
2007-01-10 15:50:00,48.09,48.12,48.09,48.11,312500.0,29.9911,30.0098,29.9911,30.0036,312500.0
2007-01-10 15:55:00,48.11,48.12,48.07,48.12,324500.0,30.0036,30.0098,29.9786,30.0098,324500.0
2007-01-11 09:30:00,48.0,48.1,47.94,48.06,340600.0,29.935,29.9974,29.8976,29.9724,340600.0
2007-01-11 09:35:00,48.06,48.09,48.0,48.05,122300.0,29.9724,29.9911,29.935,29.9662,122300.0
2007-01-11 09:40:00,48.05,48.09,48.0,48.07,105200.0,29.9662,29.9911,29.935,29.9786,105200.0
2007-01-11 09:45:00,48.07,48.23,48.05,48.2,137500.0,29.9786,30.0784,29.9662,30.0597,137500.0
2007-01-11 09:50:00,48.2,48.2,48.1,48.15,66200.0,30.0597,30.0597,29.9974,30.0285,66200.0
2007-01-11 09:55:00,48.16,48.3,48.15,48.25,161100.0,30.0348,30.1221,30.0285,30.0909,161100.0
2007-01-11 10:00:00,48.25,48.29,48.12,48.13,70400.0,30.0909,30.1158,30.0098,30.0161,70400.0
2007-01-11 10:05:00,48.12,48.19,48.09,48.17,79700.0,30.0098,30.0535,29.9911,30.041,79700.0
2007-01-11 10:10:00,48.15,48.28,48.14,48.26,165900.0,30.0285,30.1096,30.0223,30.0971,165900.0
2007-01-11 10:15:00,48.26,48.33,48.23,48.27,95100.0,30.0971,30.1408,30.0784,30.1034,95100.0
2007-01-11 10:20:00,48.25,48.28,48.22,48.26,57500.0,30.0909,30.1096,30.0722,30.0971,57500.0
2007-01-11 10:25:00,48.26,48.26,48.22,48.24,43800.0,30.0971,30.0971,30.0722,30.0847,43800.0
2007-01-11 10:30:00,48.23,48.3,48.2,48.29,102900.0,30.0784,30.1221,30.0597,30.1158,102900.0
2007-01-11 10:35:00,48.29,48.3,48.25,48.28,67900.0,30.1158,30.1221,30.0909,30.1096,67900.0
2007-01-11 10:40:00,48.27,48.29,48.25,48.26,50000.0,30.1034,30.1158,30.0909,30.0971,50000.0
2007-01-11 10:45:00,48.27,48.3,48.25,48.29,53200.0,30.1034,30.1221,30.0909,30.1158,53200.0
2007-01-11 10:50:00,48.27,48.33,48.23,48.26,109500.0,30.1034,30.1408,30.0784,30.0971,109500.0
2007-01-11 10:55:00,48.25,48.33,48.25,48.31,126100.0,30.0909,30.1408,30.0909,30.1283,126100.0
2007-01-11 11:00:00,48.3,48.35,48.3,48.32,54000.0,30.1221,30.1533,30.1221,30.1346,54000.0
2007-01-11 11:05:00,48.32,48.39,48.31,48.31,219300.0,30.1346,30.1782,30.1283,30.1283,219300.0
2007-01-11 11:10:00,48.32,48.33,48.27,48.29,148500.0,30.1346,30.1408,30.1034,30.1158,148500.0
2007-01-11 11:15:00,48.29,48.3,48.24,48.28,132000.0,30.1158,30.1221,30.0847,30.1096,132000.0
2007-01-11 11:20:00,48.29,48.29,48.16,48.17,140100.0,30.1158,30.1158,30.0348,30.041,140100.0
2007-01-11 11:25:00,48.16,48.2,48.11,48.18,85200.0,30.0348,30.0597,30.0036,30.0472,85200.0
2007-01-11 11:30:00,48.19,48.2,48.15,48.16,76200.0,30.0535,30.0597,30.0285,30.0348,76200.0
2007-01-11 11:35:00,48.15,48.2,48.13,48.18,94200.0,30.0285,30.0597,30.0161,30.0472,94200.0
2007-01-11 11:40:00,48.18,48.19,48.11,48.15,63400.0,30.0472,30.0535,30.0036,30.0285,63400.0
2007-01-11 11:45:00,48.15,48.19,48.15,48.17,102300.0,30.0285,30.0535,30.0285,30.041,102300.0
2007-01-11 11:50:00,48.18,48.19,48.15,48.15,75200.0,30.0472,30.0535,30.0285,30.0285,75200.0
2007-01-11 11:55:00,48.15,48.17,48.14,48.14,45600.0,30.0285,30.041,30.0223,30.0223,45600.0
2007-01-11 12:00:00,48.13,48.16,48.12,48.14,42800.0,30.0161,30.0348,30.0098,30.0223,42800.0
2007-01-11 12:05:00,48.14,48.16,48.13,48.14,46700.0,30.0223,30.0348,30.0161,30.0223,46700.0
2007-01-11 12:10:00,48.14,48.18,48.13,48.17,61400.0,30.0223,30.0472,30.0161,30.041,61400.0
2007-01-11 12:15:00,48.17,48.22,48.15,48.22,332800.0,30.041,30.0722,30.0285,30.0722,332800.0
2007-01-11 12:20:00,48.21,48.23,48.17,48.18,65400.0,30.066,30.0784,30.041,30.0472,65400.0
2007-01-11 12:25:00,48.17,48.19,48.15,48.17,55700.0,30.041,30.0535,30.0285,30.041,55700.0
2007-01-11 12:30:00,48.16,48.2,48.15,48.19,98700.0,30.0348,30.0597,30.0285,30.0535,98700.0
2007-01-11 12:35:00,48.2,48.23,48.18,48.2,72500.0,30.0597,30.0784,30.0472,30.0597,72500.0
2007-01-11 12:40:00,48.2,48.2,48.16,48.2,52300.0,30.0597,30.0597,30.0348,30.0597,52300.0
2007-01-11 12:45:00,48.2,48.22,48.19,48.19,113300.0,30.0597,30.0722,30.0535,30.0535,113300.0
2007-01-11 12:50:00,48.19,48.21,48.18,48.2,55400.0,30.0535,30.066,30.0472,30.0597,55400.0
2007-01-11 12:55:00,48.2,48.23,48.15,48.15,140400.0,30.0597,30.0784,30.0285,30.0285,140400.0
2007-01-11 13:00:00,48.15,48.21,48.15,48.19,81200.0,30.0285,30.066,30.0285,30.0535,81200.0
2007-01-11 13:05:00,48.19,48.21,48.18,48.18,43000.0,30.0535,30.066,30.0472,30.0472,43000.0
2007-01-11 13:10:00,48.18,48.2,48.17,48.17,103300.0,30.0472,30.0597,30.041,30.041,103300.0
2007-01-11 13:15:00,48.17,48.25,48.17,48.22,150000.0,30.041,30.0909,30.041,30.0722,150000.0
2007-01-11 13:20:00,48.22,48.25,48.22,48.24,50900.0,30.0722,30.0909,30.0722,30.0847,50900.0
2007-01-11 13:25:00,48.25,48.26,48.19,48.19,82400.0,30.0909,30.0971,30.0535,30.0535,82400.0
2007-01-11 13:30:00,48.19,48.21,48.19,48.19,55900.0,30.0535,30.066,30.0535,30.0535,55900.0
2007-01-11 13:35:00,48.19,48.2,48.17,48.18,38900.0,30.0535,30.0597,30.041,30.0472,38900.0
2007-01-11 13:40:00,48.17,48.19,48.17,48.18,38900.0,30.041,30.0535,30.041,30.0472,38900.0
2007-01-11 13:45:00,48.17,48.19,48.16,48.18,57800.0,30.041,30.0535,30.0348,30.0472,57800.0
2007-01-11 13:50:00,48.18,48.21,48.15,48.2,67600.0,30.0472,30.066,30.0285,30.0597,67600.0
2007-01-11 13:55:00,48.19,48.21,48.16,48.16,47400.0,30.0535,30.066,30.0348,30.0348,47400.0
2007-01-11 14:00:00,48.16,48.18,48.15,48.15,134200.0,30.0348,30.0472,30.0285,30.0285,134200.0
2007-01-11 14:05:00,48.15,48.2,48.12,48.2,108500.0,30.0285,30.0597,30.0098,30.0597,108500.0
2007-01-11 14:10:00,48.2,48.2,48.13,48.18,70900.0,30.0597,30.0597,30.0161,30.0472,70900.0
2007-01-11 14:15:00,48.17,48.23,48.17,48.22,96500.0,30.041,30.0784,30.041,30.0722,96500.0
2007-01-11 14:20:00,48.22,48.23,48.16,48.19,51400.0,30.0722,30.0784,30.0348,30.0535,51400.0
2007-01-11 14:25:00,48.19,48.24,48.19,48.23,54900.0,30.0535,30.0847,30.0535,30.0784,54900.0
2007-01-11 14:30:00,48.23,48.27,48.22,48.25,102700.0,30.0784,30.1034,30.0722,30.0909,102700.0
2007-01-11 14:35:00,48.24,48.24,48.21,48.22,79100.0,30.0847,30.0847,30.066,30.0722,79100.0
2007-01-11 14:40:00,48.22,48.24,48.2,48.23,86900.0,30.0722,30.0847,30.0597,30.0784,86900.0
2007-01-11 14:45:00,48.23,48.27,48.22,48.27,78900.0,30.0784,30.1034,30.0722,30.1034,78900.0
2007-01-11 14:50:00,48.27,48.31,48.24,48.31,143700.0,30.1034,30.1283,30.0847,30.1283,143700.0
2007-01-11 14:55:00,48.3,48.35,48.3,48.33,88300.0,30.1221,30.1533,30.1221,30.1408,88300.0
2007-01-11 15:00:00,48.33,48.35,48.33,48.35,101000.0,30.1408,30.1533,30.1408,30.1533,101000.0
2007-01-11 15:05:00,48.34,48.4,48.34,48.39,96900.0,30.147,30.1844,30.147,30.1782,96900.0
2007-01-11 15:10:00,48.39,48.4,48.36,48.37,87100.0,30.1782,30.1844,30.1595,30.1657,87100.0
2007-01-11 15:15:00,48.37,48.42,48.37,48.41,112700.0,30.1657,30.1969,30.1657,30.1907,112700.0
2007-01-11 15:20:00,48.41,48.42,48.37,48.37,158200.0,30.1907,30.1969,30.1657,30.1657,158200.0
2007-01-11 15:25:00,48.37,48.37,48.31,48.32,166200.0,30.1657,30.1657,30.1283,30.1346,166200.0
2007-01-11 15:30:00,48.33,48.34,48.28,48.3,99900.0,30.1408,30.147,30.1096,30.1221,99900.0
2007-01-11 15:35:00,48.3,48.32,48.25,48.27,105500.0,30.1221,30.1346,30.0909,30.1034,105500.0
2007-01-11 15:40:00,48.27,48.32,48.25,48.3,130200.0,30.1034,30.1346,30.0909,30.1221,130200.0
2007-01-11 15:45:00,48.3,48.3,48.22,48.24,114700.0,30.1221,30.1221,30.0722,30.0847,114700.0
2007-01-11 15:50:00,48.24,48.27,48.22,48.26,156200.0,30.0847,30.1034,30.0722,30.0971,156200.0
2007-01-11 15:55:00,48.26,48.31,48.24,48.31,171900.0,30.0971,30.1283,30.0847,30.1283,171900.0
2007-01-12 09:30:00,48.1,48.26,48.0,48.26,364300.0,29.9974,30.0971,29.935,30.0971,364300.0
2007-01-12 09:35:00,48.24,48.25,48.15,48.17,190200.0,30.0847,30.0909,30.0285,30.041,190200.0
2007-01-12 09:40:00,48.18,48.2,48.16,48.17,283100.0,30.0472,30.0597,30.0348,30.041,283100.0
2007-01-12 09:45:00,48.17,48.23,48.16,48.19,199700.0,30.041,30.0784,30.0348,30.0535,199700.0
2007-01-12 09:50:00,48.19,48.21,48.16,48.19,110400.0,30.0535,30.066,30.0348,30.0535,110400.0
2007-01-12 09:55:00,48.18,48.2,48.16,48.19,102400.0,30.0472,30.0597,30.0348,30.0535,102400.0
2007-01-12 10:00:00,48.19,48.19,48.15,48.15,148400.0,30.0535,30.0535,30.0285,30.0285,148400.0
2007-01-12 10:05:00,48.15,48.18,48.05,48.08,238400.0,30.0285,30.0472,29.9662,29.9849,238400.0
2007-01-12 10:10:00,48.08,48.11,48.05,48.09,113900.0,29.9849,30.0036,29.9662,29.9911,113900.0
2007-01-12 10:15:00,48.09,48.1,48.05,48.07,112300.0,29.9911,29.9974,29.9662,29.9786,112300.0
2007-01-12 10:20:00,48.07,48.07,48.05,48.05,145300.0,29.9786,29.9786,29.9662,29.9662,145300.0
2007-01-12 10:25:00,48.05,48.06,47.96,47.96,181500.0,29.9662,29.9724,29.91,29.91,181500.0
2007-01-12 10:30:00,47.95,48.0,47.9,47.96,147800.0,29.9038,29.935,29.8726,29.91,147800.0
2007-01-12 10:35:00,47.96,48.03,47.95,47.97,112200.0,29.91,29.9537,29.9038,29.9163,112200.0
2007-01-12 10:40:00,47.97,47.98,47.9,47.93,872800.0,29.9163,29.9225,29.8726,29.8913,872800.0
2007-01-12 10:45:00,47.93,48.04,47.92,48.04,104200.0,29.8913,29.9599,29.8851,29.9599,104200.0
2007-01-12 10:50:00,48.04,48.04,47.92,48.01,192100.0,29.9599,29.9599,29.8851,29.9412,192100.0
2007-01-12 10:55:00,48.01,48.05,48.0,48.03,89600.0,29.9412,29.9662,29.935,29.9537,89600.0
2007-01-12 11:00:00,48.04,48.04,47.97,48.01,112500.0,29.9599,29.9599,29.9163,29.9412,112500.0
2007-01-12 11:05:00,48.01,48.05,47.96,48.04,113500.0,29.9412,29.9662,29.91,29.9599,113500.0
2007-01-12 11:10:00,48.05,48.06,48.01,48.03,74500.0,29.9662,29.9724,29.9412,29.9537,74500.0
2007-01-12 11:15:00,48.03,48.05,48.0,48.05,69200.0,29.9537,29.9662,29.935,29.9662,69200.0
2007-01-12 11:20:00,48.05,48.05,48.0,48.01,97600.0,29.9662,29.9662,29.935,29.9412,97600.0
2007-01-12 11:25:00,48.01,48.02,47.98,48.0,180000.0,29.9412,29.9475,29.9225,29.935,180000.0
2007-01-12 11:30:00,48.01,48.01,47.92,47.93,160300.0,29.9412,29.9412,29.8851,29.8913,160300.0
2007-01-12 11:35:00,47.93,47.99,47.93,47.95,227400.0,29.8913,29.9287,29.8913,29.9038,227400.0
2007-01-12 11:40:00,47.96,47.99,47.95,47.99,103700.0,29.91,29.9287,29.9038,29.9287,103700.0
2007-01-12 11:45:00,47.99,48.03,47.98,48.03,81000.0,29.9287,29.9537,29.9225,29.9537,81000.0
2007-01-12 11:50:00,48.03,48.05,48.0,48.0,92700.0,29.9537,29.9662,29.935,29.935,92700.0
2007-01-12 11:55:00,48.01,48.01,47.96,48.0,213800.0,29.9412,29.9412,29.91,29.935,213800.0
2007-01-12 12:00:00,48.0,48.03,47.93,47.98,200900.0,29.935,29.9537,29.8913,29.9225,200900.0
2007-01-12 12:05:00,47.97,47.98,47.9,47.96,136100.0,29.9163,29.9225,29.8726,29.91,136100.0
2007-01-12 12:10:00,47.96,47.97,47.92,47.95,106500.0,29.91,29.9163,29.8851,29.9038,106500.0
2007-01-12 12:15:00,47.95,48.01,47.95,47.99,185100.0,29.9038,29.9412,29.9038,29.9287,185100.0
2007-01-12 12:20:00,47.99,48.06,47.98,48.06,128400.0,29.9287,29.9724,29.9225,29.9724,128400.0
2007-01-12 12:25:00,48.06,48.09,48.05,48.05,99400.0,29.9724,29.9911,29.9662,29.9662,99400.0
2007-01-12 12:30:00,48.06,48.07,48.02,48.05,82100.0,29.9724,29.9786,29.9475,29.9662,82100.0
2007-01-12 12:35:00,48.04,48.1,48.04,48.09,107200.0,29.9599,29.9974,29.9599,29.9911,107200.0
2007-01-12 12:40:00,48.1,48.12,48.07,48.07,79600.0,29.9974,30.0098,29.9786,29.9786,79600.0
2007-01-12 12:45:00,48.07,48.1,48.06,48.08,85300.0,29.9786,29.9974,29.9724,29.9849,85300.0
2007-01-12 12:50:00,48.08,48.12,48.06,48.11,92400.0,29.9849,30.0098,29.9724,30.0036,92400.0
2007-01-12 12:55:00,48.12,48.16,48.12,48.16,111800.0,30.0098,30.0348,30.0098,30.0348,111800.0
2007-01-12 13:00:00,48.15,48.17,48.12,48.16,114100.0,30.0285,30.041,30.0098,30.0348,114100.0
2007-01-12 13:05:00,48.16,48.17,48.1,48.12,87700.0,30.0348,30.041,29.9974,30.0098,87700.0
2007-01-12 13:10:00,48.12,48.13,48.09,48.1,51200.0,30.0098,30.0161,29.9911,29.9974,51200.0
2007-01-12 13:15:00,48.09,48.11,48.08,48.09,46000.0,29.9911,30.0036,29.9849,29.9911,46000.0
2007-01-12 13:20:00,48.08,48.08,48.03,48.03,63900.0,29.9849,29.9849,29.9537,29.9537,63900.0
2007-01-12 13:25:00,48.04,48.08,48.03,48.05,139800.0,29.9599,29.9849,29.9537,29.9662,139800.0
2007-01-12 13:30:00,48.05,48.07,48.05,48.06,70300.0,29.9662,29.9786,29.9662,29.9724,70300.0
2007-01-12 13:35:00,48.06,48.09,48.04,48.07,82300.0,29.9724,29.9911,29.9599,29.9786,82300.0
2007-01-12 13:40:00,48.06,48.09,48.0,48.01,98500.0,29.9724,29.9911,29.935,29.9412,98500.0
2007-01-12 13:45:00,48.01,48.04,48.0,48.03,65500.0,29.9412,29.9599,29.935,29.9537,65500.0
2007-01-12 13:50:00,48.03,48.1,48.02,48.09,60100.0,29.9537,29.9974,29.9475,29.9911,60100.0
2007-01-12 13:55:00,48.09,48.09,48.03,48.05,60500.0,29.9911,29.9911,29.9537,29.9662,60500.0
2007-01-12 14:00:00,48.05,48.05,48.0,48.01,71100.0,29.9662,29.9662,29.935,29.9412,71100.0
2007-01-12 14:05:00,48.02,48.03,47.99,48.01,83900.0,29.9475,29.9537,29.9287,29.9412,83900.0
2007-01-12 14:10:00,48.01,48.02,47.98,47.99,63700.0,29.9412,29.9475,29.9225,29.9287,63700.0
2007-01-12 14:15:00,47.99,48.0,47.92,47.94,107400.0,29.9287,29.935,29.8851,29.8976,107400.0
2007-01-12 14:20:00,47.95,47.96,47.91,47.93,111600.0,29.9038,29.91,29.8789,29.8913,111600.0
2007-01-12 14:25:00,47.93,48.08,47.92,48.05,135300.0,29.8913,29.9849,29.8851,29.9662,135300.0
2007-01-12 14:30:00,48.05,48.08,48.03,48.04,114400.0,29.9662,29.9849,29.9537,29.9599,114400.0
2007-01-12 14:35:00,48.05,48.09,48.04,48.07,64900.0,29.9662,29.9911,29.9599,29.9786,64900.0
2007-01-12 14:40:00,48.07,48.08,48.03,48.04,48400.0,29.9786,29.9849,29.9537,29.9599,48400.0
2007-01-12 14:45:00,48.03,48.04,48.0,48.01,44400.0,29.9537,29.9599,29.935,29.9412,44400.0
2007-01-12 14:50:00,48.0,48.04,48.0,48.02,90800.0,29.935,29.9599,29.935,29.9475,90800.0
2007-01-12 14:55:00,48.01,48.02,47.98,48.0,71100.0,29.9412,29.9475,29.9225,29.935,71100.0
2007-01-12 15:00:00,47.99,48.03,47.99,48.01,94300.0,29.9287,29.9537,29.9287,29.9412,94300.0
2007-01-12 15:05:00,48.01,48.04,48.0,48.0,97700.0,29.9412,29.9599,29.935,29.935,97700.0
2007-01-12 15:10:00,48.0,48.03,48.0,48.01,107800.0,29.935,29.9537,29.935,29.9412,107800.0
2007-01-12 15:15:00,48.01,48.04,48.0,48.0,191800.0,29.9412,29.9599,29.935,29.935,191800.0
2007-01-12 15:20:00,48.0,48.01,47.97,47.99,102100.0,29.935,29.9412,29.9163,29.9287,102100.0
2007-01-12 15:25:00,48.0,48.02,47.99,48.0,101600.0,29.935,29.9475,29.9287,29.935,101600.0
2007-01-12 15:30:00,48.01,48.01,47.99,47.99,119100.0,29.9412,29.9412,29.9287,29.9287,119100.0
2007-01-12 15:35:00,47.99,48.03,47.99,48.02,119600.0,29.9287,29.9537,29.9287,29.9475,119600.0
2007-01-12 15:40:00,48.01,48.02,47.99,48.0,139400.0,29.9412,29.9475,29.9287,29.935,139400.0
2007-01-12 15:45:00,47.99,47.99,47.97,47.99,120000.0,29.9287,29.9287,29.9163,29.9287,120000.0
2007-01-12 15:50:00,47.99,48.02,47.98,48.02,173600.0,29.9287,29.9475,29.9225,29.9475,173600.0
2007-01-12 15:55:00,48.01,48.02,47.95,48.0,317000.0,29.9412,29.9475,29.9038,29.935,317000.0
2007-01-16 09:30:00,48.16,48.26,48.1,48.25,437400.0,30.0348,30.0971,29.9974,30.0909,437400.0
2007-01-16 09:35:00,48.25,48.28,48.23,48.26,158900.0,30.0909,30.1096,30.0784,30.0971,158900.0
2007-01-16 09:40:00,48.25,48.26,48.15,48.19,178300.0,30.0909,30.0971,30.0285,30.0535,178300.0
2007-01-16 09:45:00,48.2,48.27,48.17,48.23,127200.0,30.0597,30.1034,30.041,30.0784,127200.0
2007-01-16 09:50:00,48.23,48.3,48.19,48.21,147700.0,30.0784,30.1221,30.0535,30.066,147700.0
2007-01-16 09:55:00,48.21,48.24,48.14,48.19,169000.0,30.066,30.0847,30.0223,30.0535,169000.0
2007-01-16 10:00:00,48.19,48.2,48.15,48.15,109500.0,30.0535,30.0597,30.0285,30.0285,109500.0
2007-01-16 10:05:00,48.15,48.18,48.1,48.15,159900.0,30.0285,30.0472,29.9974,30.0285,159900.0
2007-01-16 10:10:00,48.15,48.31,48.15,48.31,186500.0,30.0285,30.1283,30.0285,30.1283,186500.0
2007-01-16 10:15:00,48.31,48.36,48.31,48.34,129500.0,30.1283,30.1595,30.1283,30.147,129500.0
2007-01-16 10:20:00,48.34,48.37,48.33,48.34,92600.0,30.147,30.1657,30.1408,30.147,92600.0
2007-01-16 10:25:00,48.34,48.41,48.32,48.41,134100.0,30.147,30.1907,30.1346,30.1907,134100.0
2007-01-16 10:30:00,48.41,48.45,48.38,48.38,133300.0,30.1907,30.2156,30.172,30.172,133300.0
2007-01-16 10:35:00,48.39,48.39,48.35,48.38,98700.0,30.1782,30.1782,30.1533,30.172,98700.0
2007-01-16 10:40:00,48.38,48.42,48.36,48.4,85200.0,30.172,30.1969,30.1595,30.1844,85200.0
2007-01-16 10:45:00,48.4,48.41,48.33,48.34,162900.0,30.1844,30.1907,30.1408,30.147,162900.0
2007-01-16 10:50:00,48.35,48.4,48.34,48.39,118400.0,30.1533,30.1844,30.147,30.1782,118400.0
2007-01-16 10:55:00,48.39,48.4,48.34,48.35,89400.0,30.1782,30.1844,30.147,30.1533,89400.0
2007-01-16 11:00:00,48.35,48.4,48.34,48.4,77000.0,30.1533,30.1844,30.147,30.1844,77000.0
2007-01-16 11:05:00,48.4,48.41,48.36,48.37,121300.0,30.1844,30.1907,30.1595,30.1657,121300.0
2007-01-16 11:10:00,48.37,48.4,48.35,48.37,81900.0,30.1657,30.1844,30.1533,30.1657,81900.0
2007-01-16 11:15:00,48.37,48.38,48.35,48.37,54800.0,30.1657,30.172,30.1533,30.1657,54800.0
2007-01-16 11:20:00,48.37,48.38,48.34,48.35,62100.0,30.1657,30.172,30.147,30.1533,62100.0
2007-01-16 11:25:00,48.34,48.35,48.27,48.29,110300.0,30.147,30.1533,30.1034,30.1158,110300.0
2007-01-16 11:30:00,48.29,48.34,48.28,48.34,45100.0,30.1158,30.147,30.1096,30.147,45100.0
2007-01-16 11:35:00,48.34,48.34,48.26,48.28,85300.0,30.147,30.147,30.0971,30.1096,85300.0
2007-01-16 11:40:00,48.27,48.28,48.26,48.28,41300.0,30.1034,30.1096,30.0971,30.1096,41300.0
2007-01-16 11:45:00,48.28,48.29,48.27,48.29,23500.0,30.1096,30.1158,30.1034,30.1158,23500.0
2007-01-16 11:50:00,48.28,48.29,48.26,48.29,70500.0,30.1096,30.1158,30.0971,30.1158,70500.0
2007-01-16 11:55:00,48.29,48.31,48.27,48.27,111500.0,30.1158,30.1283,30.1034,30.1034,111500.0
2007-01-16 12:00:00,48.27,48.3,48.26,48.28,70600.0,30.1034,30.1221,30.0971,30.1096,70600.0
2007-01-16 12:05:00,48.27,48.28,48.22,48.23,89400.0,30.1034,30.1096,30.0722,30.0784,89400.0
2007-01-16 12:10:00,48.23,48.26,48.22,48.26,44600.0,30.0784,30.0971,30.0722,30.0971,44600.0
2007-01-16 12:15:00,48.26,48.26,48.21,48.22,65600.0,30.0971,30.0971,30.066,30.0722,65600.0
2007-01-16 12:20:00,48.22,48.25,48.21,48.25,26100.0,30.0722,30.0909,30.066,30.0909,26100.0
2007-01-16 12:25:00,48.24,48.26,48.21,48.21,54200.0,30.0847,30.0971,30.066,30.066,54200.0
2007-01-16 12:30:00,48.21,48.26,48.21,48.23,67600.0,30.066,30.0971,30.066,30.0784,67600.0
2007-01-16 12:35:00,48.22,48.26,48.2,48.25,123700.0,30.0722,30.0971,30.0597,30.0909,123700.0
2007-01-16 12:40:00,48.25,48.27,48.25,48.27,52500.0,30.0909,30.1034,30.0909,30.1034,52500.0
2007-01-16 12:45:00,48.28,48.28,48.25,48.25,36000.0,30.1096,30.1096,30.0909,30.0909,36000.0
2007-01-16 12:50:00,48.25,48.26,48.13,48.17,205000.0,30.0909,30.0971,30.0161,30.041,205000.0
2007-01-16 12:55:00,48.16,48.25,48.13,48.24,99900.0,30.0348,30.0909,30.0161,30.0847,99900.0
2007-01-16 13:00:00,48.24,48.25,48.19,48.22,79000.0,30.0847,30.0909,30.0535,30.0722,79000.0
2007-01-16 13:05:00,48.26,48.26,48.16,48.17,65600.0,30.0971,30.0971,30.0348,30.041,65600.0
2007-01-16 13:10:00,48.16,48.2,48.13,48.15,91000.0,30.0348,30.0597,30.0161,30.0285,91000.0
2007-01-16 13:15:00,48.15,48.2,48.13,48.2,46800.0,30.0285,30.0597,30.0161,30.0597,46800.0
2007-01-16 13:20:00,48.2,48.26,48.15,48.21,65100.0,30.0597,30.0971,30.0285,30.066,65100.0
2007-01-16 13:25:00,48.21,48.24,48.2,48.22,54500.0,30.066,30.0847,30.0597,30.0722,54500.0
2007-01-16 13:30:00,48.24,48.26,48.21,48.26,50500.0,30.0847,30.0971,30.066,30.0971,50500.0
2007-01-16 13:35:00,48.25,48.33,48.25,48.29,163900.0,30.0909,30.1408,30.0909,30.1158,163900.0
2007-01-16 13:40:00,48.28,48.32,48.27,48.28,52200.0,30.1096,30.1346,30.1034,30.1096,52200.0
2007-01-16 13:45:00,48.28,48.29,48.24,48.25,45900.0,30.1096,30.1158,30.0847,30.0909,45900.0
2007-01-16 13:50:00,48.25,48.33,48.24,48.31,61900.0,30.0909,30.1408,30.0847,30.1283,61900.0
2007-01-16 13:55:00,48.32,48.36,48.3,48.35,85200.0,30.1346,30.1595,30.1221,30.1533,85200.0
2007-01-16 14:00:00,48.34,48.34,48.27,48.28,86300.0,30.147,30.147,30.1034,30.1096,86300.0
2007-01-16 14:05:00,48.29,48.3,48.26,48.27,37800.0,30.1158,30.1221,30.0971,30.1034,37800.0
2007-01-16 14:10:00,48.26,48.37,48.25,48.37,140200.0,30.0971,30.1657,30.0909,30.1657,140200.0
2007-01-16 14:15:00,48.36,48.41,48.33,48.4,108200.0,30.1595,30.1907,30.1408,30.1844,108200.0
2007-01-16 14:20:00,48.4,48.4,48.35,48.36,34600.0,30.1844,30.1844,30.1533,30.1595,34600.0
2007-01-16 14:25:00,48.36,48.37,48.32,48.36,77400.0,30.1595,30.1657,30.1346,30.1595,77400.0
2007-01-16 14:30:00,48.36,48.42,48.35,48.42,137600.0,30.1595,30.1969,30.1533,30.1969,137600.0
2007-01-16 14:35:00,48.42,48.45,48.39,48.41,124000.0,30.1969,30.2156,30.1782,30.1907,124000.0
2007-01-16 14:40:00,48.42,48.42,48.4,48.4,77700.0,30.1969,30.1969,30.1844,30.1844,77700.0
2007-01-16 14:45:00,48.41,48.42,48.4,48.4,69900.0,30.1907,30.1969,30.1844,30.1844,69900.0
2007-01-16 14:50:00,48.41,48.41,48.39,48.4,39800.0,30.1907,30.1907,30.1782,30.1844,39800.0
2007-01-16 14:55:00,48.4,48.43,48.4,48.42,57600.0,30.1844,30.2032,30.1844,30.1969,57600.0
2007-01-16 15:00:00,48.42,48.43,48.4,48.43,71700.0,30.1969,30.2032,30.1844,30.2032,71700.0
2007-01-16 15:05:00,48.42,48.43,48.4,48.43,76500.0,30.1969,30.2032,30.1844,30.2032,76500.0
2007-01-16 15:10:00,48.43,48.43,48.42,48.43,55900.0,30.2032,30.2032,30.1969,30.2032,55900.0
2007-01-16 15:15:00,48.42,48.43,48.42,48.43,108600.0,30.1969,30.2032,30.1969,30.2032,108600.0
2007-01-16 15:20:00,48.43,48.45,48.42,48.43,166600.0,30.2032,30.2156,30.1969,30.2032,166600.0
2007-01-16 15:25:00,48.44,48.44,48.42,48.43,107000.0,30.2094,30.2094,30.1969,30.2032,107000.0
2007-01-16 15:30:00,48.42,48.45,48.4,48.43,118100.0,30.1969,30.2156,30.1844,30.2032,118100.0
2007-01-16 15:35:00,48.44,48.44,48.4,48.4,127700.0,30.2094,30.2094,30.1844,30.1844,127700.0
2007-01-16 15:40:00,48.4,48.41,48.37,48.41,218000.0,30.1844,30.1907,30.1657,30.1907,218000.0
2007-01-16 15:45:00,48.41,48.41,48.39,48.4,131000.0,30.1907,30.1907,30.1782,30.1844,131000.0
2007-01-16 15:50:00,48.4,48.41,48.33,48.35,201900.0,30.1844,30.1907,30.1408,30.1533,201900.0
2007-01-16 15:55:00,48.35,48.46,48.35,48.46,357100.0,30.1533,30.2219,30.1533,30.2219,357100.0
2007-01-17 09:30:00,48.65,48.89,48.58,48.72,1195100.0,30.3404,30.49,30.2967,30.384,1195100.0
2007-01-17 09:35:00,48.72,48.86,48.51,48.7,608100.0,30.384,30.4713,30.253,30.3715,608100.0
2007-01-17 09:40:00,48.71,48.8,48.65,48.67,516300.0,30.3778,30.4339,30.3404,30.3528,516300.0
2007-01-17 09:45:00,48.67,48.69,48.5,48.51,443200.0,30.3528,30.3653,30.2468,30.253,443200.0
2007-01-17 09:50:00,48.5,48.6,48.41,48.5,520200.0,30.2468,30.3092,30.1907,30.2468,520200.0
2007-01-17 09:55:00,48.5,48.54,48.4,48.43,299600.0,30.2468,30.2718,30.1844,30.2032,299600.0
2007-01-17 10:00:00,48.43,48.43,48.25,48.26,691700.0,30.2032,30.2032,30.0909,30.0971,691700.0
2007-01-17 10:05:00,48.26,48.34,48.12,48.25,370800.0,30.0971,30.147,30.0098,30.0909,370800.0
2007-01-17 10:10:00,48.24,48.29,48.12,48.15,376300.0,30.0847,30.1158,30.0098,30.0285,376300.0
2007-01-17 10:15:00,48.15,48.27,48.12,48.17,254100.0,30.0285,30.1034,30.0098,30.041,254100.0
2007-01-17 10:20:00,48.17,48.3,48.13,48.18,670000.0,30.041,30.1221,30.0161,30.0472,670000.0
2007-01-17 10:25:00,48.19,48.32,48.15,48.28,201200.0,30.0535,30.1346,30.0285,30.1096,201200.0
2007-01-17 10:30:00,48.28,48.3,48.16,48.24,129100.0,30.1096,30.1221,30.0348,30.0847,129100.0
2007-01-17 10:35:00,48.24,48.27,48.17,48.23,145800.0,30.0847,30.1034,30.041,30.0784,145800.0
2007-01-17 10:40:00,48.23,48.3,48.18,48.18,105600.0,30.0784,30.1221,30.0472,30.0472,105600.0
2007-01-17 10:45:00,48.19,48.3,48.18,48.24,73500.0,30.0535,30.1221,30.0472,30.0847,73500.0
2007-01-17 10:50:00,48.23,48.25,48.2,48.22,79300.0,30.0784,30.0909,30.0597,30.0722,79300.0
2007-01-17 10:55:00,48.23,48.25,48.15,48.23,150200.0,30.0784,30.0909,30.0285,30.0784,150200.0
2007-01-17 11:00:00,48.24,48.3,48.2,48.28,106900.0,30.0847,30.1221,30.0597,30.1096,106900.0
2007-01-17 11:05:00,48.3,48.3,48.18,48.27,119000.0,30.1221,30.1221,30.0472,30.1034,119000.0
2007-01-17 11:10:00,48.27,48.28,48.2,48.21,192400.0,30.1034,30.1096,30.0597,30.066,192400.0
2007-01-17 11:15:00,48.21,48.23,48.15,48.16,97200.0,30.066,30.0784,30.0285,30.0348,97200.0
2007-01-17 11:20:00,48.16,48.24,48.14,48.21,146100.0,30.0348,30.0847,30.0223,30.066,146100.0
2007-01-17 11:25:00,48.22,48.25,48.19,48.22,65500.0,30.0722,30.0909,30.0535,30.0722,65500.0
2007-01-17 11:30:00,48.23,48.24,48.19,48.21,57700.0,30.0784,30.0847,30.0535,30.066,57700.0
2007-01-17 11:35:00,48.22,48.26,48.2,48.22,65800.0,30.0722,30.0971,30.0597,30.0722,65800.0
2007-01-17 11:40:00,48.22,48.25,48.19,48.24,131900.0,30.0722,30.0909,30.0535,30.0847,131900.0
2007-01-17 11:45:00,48.25,48.25,48.2,48.22,69500.0,30.0909,30.0909,30.0597,30.0722,69500.0
2007-01-17 11:50:00,48.21,48.22,48.2,48.21,76500.0,30.066,30.0722,30.0597,30.066,76500.0
2007-01-17 11:55:00,48.21,48.32,48.19,48.3,156600.0,30.066,30.1346,30.0535,30.1221,156600.0
2007-01-17 12:00:00,48.31,48.32,48.25,48.27,126500.0,30.1283,30.1346,30.0909,30.1034,126500.0
2007-01-17 12:05:00,48.27,48.34,48.25,48.31,132400.0,30.1034,30.147,30.0909,30.1283,132400.0
2007-01-17 12:10:00,48.31,48.41,48.29,48.39,220700.0,30.1283,30.1907,30.1158,30.1782,220700.0
2007-01-17 12:15:00,48.39,48.47,48.36,48.44,132000.0,30.1782,30.2281,30.1595,30.2094,132000.0
2007-01-17 12:20:00,48.43,48.45,48.41,48.43,87700.0,30.2032,30.2156,30.1907,30.2032,87700.0
2007-01-17 12:25:00,48.44,48.5,48.43,48.47,149500.0,30.2094,30.2468,30.2032,30.2281,149500.0
2007-01-17 12:30:00,48.47,48.48,48.42,48.44,294500.0,30.2281,30.2343,30.1969,30.2094,294500.0
2007-01-17 12:35:00,48.44,48.45,48.33,48.39,193100.0,30.2094,30.2156,30.1408,30.1782,193100.0
2007-01-17 12:40:00,48.4,48.46,48.37,48.44,108500.0,30.1844,30.2219,30.1657,30.2094,108500.0
2007-01-17 12:45:00,48.44,48.46,48.4,48.44,117300.0,30.2094,30.2219,30.1844,30.2094,117300.0
2007-01-17 12:50:00,48.45,48.49,48.42,48.45,66200.0,30.2156,30.2406,30.1969,30.2156,66200.0
2007-01-17 12:55:00,48.46,48.5,48.43,48.48,118700.0,30.2219,30.2468,30.2032,30.2343,118700.0
2007-01-17 13:00:00,48.48,48.48,48.42,48.45,48700.0,30.2343,30.2343,30.1969,30.2156,48700.0
2007-01-17 13:05:00,48.45,48.47,48.37,48.4,285100.0,30.2156,30.2281,30.1657,30.1844,285100.0
2007-01-17 13:10:00,48.4,48.44,48.36,48.43,201100.0,30.1844,30.2094,30.1595,30.2032,201100.0
2007-01-17 13:15:00,48.42,48.48,48.36,48.48,137400.0,30.1969,30.2343,30.1595,30.2343,137400.0
2007-01-17 13:20:00,48.47,48.48,48.39,48.43,122600.0,30.2281,30.2343,30.1782,30.2032,122600.0
2007-01-17 13:25:00,48.43,48.46,48.4,48.43,136500.0,30.2032,30.2219,30.1844,30.2032,136500.0
2007-01-17 13:30:00,48.43,48.47,48.42,48.46,174700.0,30.2032,30.2281,30.1969,30.2219,174700.0
2007-01-17 13:35:00,48.46,48.48,48.42,48.48,103400.0,30.2219,30.2343,30.1969,30.2343,103400.0
2007-01-17 13:40:00,48.48,48.49,48.44,48.48,91700.0,30.2343,30.2406,30.2094,30.2343,91700.0
2007-01-17 13:45:00,48.47,48.49,48.45,48.46,73300.0,30.2281,30.2406,30.2156,30.2219,73300.0
2007-01-17 13:50:00,48.46,48.46,48.41,48.43,95600.0,30.2219,30.2219,30.1907,30.2032,95600.0
2007-01-17 13:55:00,48.43,48.55,48.41,48.55,258300.0,30.2032,30.278,30.1907,30.278,258300.0
2007-01-17 14:00:00,48.56,48.69,48.49,48.62,231300.0,30.2842,30.3653,30.2406,30.3216,231300.0
2007-01-17 14:05:00,48.64,48.65,48.59,48.6,101600.0,30.3341,30.3404,30.3029,30.3092,101600.0
2007-01-17 14:10:00,48.61,48.61,48.48,48.51,105700.0,30.3154,30.3154,30.2343,30.253,105700.0
2007-01-17 14:15:00,48.51,48.59,48.47,48.57,116200.0,30.253,30.3029,30.2281,30.2905,116200.0
2007-01-17 14:20:00,48.56,48.56,48.48,48.48,135500.0,30.2842,30.2842,30.2343,30.2343,135500.0
2007-01-17 14:25:00,48.48,48.57,48.44,48.48,132200.0,30.2343,30.2905,30.2094,30.2343,132200.0
2007-01-17 14:30:00,48.49,48.53,48.44,48.48,158300.0,30.2406,30.2655,30.2094,30.2343,158300.0
2007-01-17 14:35:00,48.48,48.5,48.46,48.47,91200.0,30.2343,30.2468,30.2219,30.2281,91200.0
2007-01-17 14:40:00,48.48,48.57,48.47,48.49,212500.0,30.2343,30.2905,30.2281,30.2406,212500.0
2007-01-17 14:45:00,48.49,48.51,48.37,48.39,171700.0,30.2406,30.253,30.1657,30.1782,171700.0
2007-01-17 14:50:00,48.4,48.45,48.3,48.45,185300.0,30.1844,30.2156,30.1221,30.2156,185300.0
2007-01-17 14:55:00,48.45,48.47,48.42,48.46,135000.0,30.2156,30.2281,30.1969,30.2219,135000.0
2007-01-17 15:00:00,48.46,48.46,48.37,48.37,165700.0,30.2219,30.2219,30.1657,30.1657,165700.0
2007-01-17 15:05:00,48.37,48.38,48.29,48.29,239500.0,30.1657,30.172,30.1158,30.1158,239500.0
2007-01-17 15:10:00,48.29,48.33,48.25,48.31,139200.0,30.1158,30.1408,30.0909,30.1283,139200.0
2007-01-17 15:15:00,48.32,48.35,48.25,48.31,169800.0,30.1346,30.1533,30.0909,30.1283,169800.0
2007-01-17 15:20:00,48.31,48.34,48.28,48.34,191800.0,30.1283,30.147,30.1096,30.147,191800.0
2007-01-17 15:25:00,48.34,48.43,48.31,48.43,178300.0,30.147,30.2032,30.1283,30.2032,178300.0
2007-01-17 15:30:00,48.43,48.5,48.42,48.49,166200.0,30.2032,30.2468,30.1969,30.2406,166200.0
2007-01-17 15:35:00,48.5,48.5,48.47,48.48,107300.0,30.2468,30.2468,30.2281,30.2343,107300.0
2007-01-17 15:40:00,48.49,48.49,48.44,48.46,212800.0,30.2406,30.2406,30.2094,30.2219,212800.0
2007-01-17 15:45:00,48.47,48.5,48.44,48.45,103300.0,30.2281,30.2468,30.2094,30.2156,103300.0
2007-01-17 15:50:00,48.45,48.47,48.43,48.45,105000.0,30.2156,30.2281,30.2032,30.2156,105000.0
2007-01-17 15:55:00,48.46,48.47,48.34,48.47,208700.0,30.2219,30.2281,30.147,30.2281,208700.0
2007-01-18 09:30:00,48.05,48.5,48.05,48.2,638800.0,29.9662,30.2468,29.9662,30.0597,638800.0
2007-01-18 09:35:00,48.18,48.28,48.15,48.24,548700.0,30.0472,30.1096,30.0285,30.0847,548700.0
2007-01-18 09:40:00,48.24,48.44,48.2,48.41,258400.0,30.0847,30.2094,30.0597,30.1907,258400.0
2007-01-18 09:45:00,48.4,48.58,48.32,48.4,230000.0,30.1844,30.2967,30.1346,30.1844,230000.0
2007-01-18 09:50:00,48.41,48.53,48.36,48.48,292000.0,30.1907,30.2655,30.1595,30.2343,292000.0
2007-01-18 09:55:00,48.49,48.52,48.43,48.43,120500.0,30.2406,30.2593,30.2032,30.2032,120500.0
2007-01-18 10:00:00,48.42,48.5,48.36,48.47,219400.0,30.1969,30.2468,30.1595,30.2281,219400.0
2007-01-18 10:05:00,48.46,48.48,48.38,48.41,227200.0,30.2219,30.2343,30.172,30.1907,227200.0
2007-01-18 10:10:00,48.41,48.42,48.25,48.29,239400.0,30.1907,30.1969,30.0909,30.1158,239400.0
2007-01-18 10:15:00,48.29,48.4,48.2,48.33,208900.0,30.1158,30.1844,30.0597,30.1408,208900.0
2007-01-18 10:20:00,48.35,48.4,48.26,48.38,111100.0,30.1533,30.1844,30.0971,30.172,111100.0
2007-01-18 10:25:00,48.38,48.39,48.31,48.35,79100.0,30.172,30.1782,30.1283,30.1533,79100.0
2007-01-18 10:30:00,48.36,48.43,48.36,48.41,260100.0,30.1595,30.2032,30.1595,30.1907,260100.0
2007-01-18 10:35:00,48.42,48.48,48.4,48.46,129600.0,30.1969,30.2343,30.1844,30.2219,129600.0
2007-01-18 10:40:00,48.47,48.49,48.4,48.46,137200.0,30.2281,30.2406,30.1844,30.2219,137200.0
2007-01-18 10:45:00,48.45,48.49,48.41,48.45,135400.0,30.2156,30.2406,30.1907,30.2156,135400.0
2007-01-18 10:50:00,48.46,48.46,48.4,48.42,93200.0,30.2219,30.2219,30.1844,30.1969,93200.0
2007-01-18 10:55:00,48.42,48.42,48.34,48.41,180000.0,30.1969,30.1969,30.147,30.1907,180000.0
2007-01-18 11:00:00,48.41,48.45,48.35,48.43,156800.0,30.1907,30.2156,30.1533,30.2032,156800.0
2007-01-18 11:05:00,48.43,48.47,48.35,48.45,137700.0,30.2032,30.2281,30.1533,30.2156,137700.0
2007-01-18 11:10:00,48.45,48.49,48.42,48.48,83700.0,30.2156,30.2406,30.1969,30.2343,83700.0
2007-01-18 11:15:00,48.48,48.5,48.46,48.49,99400.0,30.2343,30.2468,30.2219,30.2406,99400.0
2007-01-18 11:20:00,48.49,48.49,48.42,48.45,86700.0,30.2406,30.2406,30.1969,30.2156,86700.0
2007-01-18 11:25:00,48.45,48.48,48.42,48.46,78100.0,30.2156,30.2343,30.1969,30.2219,78100.0
2007-01-18 11:30:00,48.45,48.47,48.36,48.38,99600.0,30.2156,30.2281,30.1595,30.172,99600.0
2007-01-18 11:35:00,48.38,48.48,48.38,48.46,54300.0,30.172,30.2343,30.172,30.2219,54300.0
2007-01-18 11:40:00,48.47,48.49,48.37,48.39,64900.0,30.2281,30.2406,30.1657,30.1782,64900.0
2007-01-18 11:45:00,48.38,48.48,48.37,48.43,90400.0,30.172,30.2343,30.1657,30.2032,90400.0
2007-01-18 11:50:00,48.42,48.48,48.41,48.44,117300.0,30.1969,30.2343,30.1907,30.2094,117300.0
2007-01-18 11:55:00,48.44,48.47,48.41,48.41,131900.0,30.2094,30.2281,30.1907,30.1907,131900.0
2007-01-18 12:00:00,48.41,48.45,48.39,48.44,124200.0,30.1907,30.2156,30.1782,30.2094,124200.0
2007-01-18 12:05:00,48.45,48.5,48.42,48.48,182000.0,30.2156,30.2468,30.1969,30.2343,182000.0
2007-01-18 12:10:00,48.48,48.5,48.41,48.49,100500.0,30.2343,30.2468,30.1907,30.2406,100500.0
2007-01-18 12:15:00,48.48,48.52,48.41,48.44,158200.0,30.2343,30.2593,30.1907,30.2094,158200.0
2007-01-18 12:20:00,48.44,48.47,48.39,48.46,61000.0,30.2094,30.2281,30.1782,30.2219,61000.0
2007-01-18 12:25:00,48.47,48.48,48.4,48.42,59900.0,30.2281,30.2343,30.1844,30.1969,59900.0
2007-01-18 12:30:00,48.42,48.44,48.37,48.42,120900.0,30.1969,30.2094,30.1657,30.1969,120900.0
2007-01-18 12:35:00,48.42,48.44,48.39,48.44,67900.0,30.1969,30.2094,30.1782,30.2094,67900.0
2007-01-18 12:40:00,48.43,48.48,48.43,48.46,62000.0,30.2032,30.2343,30.2032,30.2219,62000.0
2007-01-18 12:45:00,48.46,48.49,48.43,48.47,70000.0,30.2219,30.2406,30.2032,30.2281,70000.0
2007-01-18 12:50:00,48.46,48.47,48.43,48.44,80500.0,30.2219,30.2281,30.2032,30.2094,80500.0
2007-01-18 12:55:00,48.45,48.46,48.41,48.42,78700.0,30.2156,30.2219,30.1907,30.1969,78700.0
2007-01-18 13:00:00,48.42,48.42,48.38,48.4,107700.0,30.1969,30.1969,30.172,30.1844,107700.0
2007-01-18 13:05:00,48.41,48.47,48.4,48.46,53900.0,30.1907,30.2281,30.1844,30.2219,53900.0
2007-01-18 13:10:00,48.46,48.48,48.43,48.45,54000.0,30.2219,30.2343,30.2032,30.2156,54000.0
2007-01-18 13:15:00,48.45,48.48,48.43,48.45,84900.0,30.2156,30.2343,30.2032,30.2156,84900.0
2007-01-18 13:20:00,48.45,48.48,48.41,48.43,59100.0,30.2156,30.2343,30.1907,30.2032,59100.0
2007-01-18 13:25:00,48.43,48.47,48.39,48.45,74500.0,30.2032,30.2281,30.1782,30.2156,74500.0
2007-01-18 13:30:00,48.45,48.46,48.43,48.44,34000.0,30.2156,30.2219,30.2032,30.2094,34000.0
2007-01-18 13:35:00,48.43,48.46,48.41,48.46,36400.0,30.2032,30.2219,30.1907,30.2219,36400.0
2007-01-18 13:40:00,48.46,48.46,48.39,48.43,111000.0,30.2219,30.2219,30.1782,30.2032,111000.0
2007-01-18 13:45:00,48.43,48.46,48.39,48.4,127200.0,30.2032,30.2219,30.1782,30.1844,127200.0
2007-01-18 13:50:00,48.41,48.45,48.36,48.4,108700.0,30.1907,30.2156,30.1595,30.1844,108700.0
2007-01-18 13:55:00,48.4,48.43,48.35,48.39,85900.0,30.1844,30.2032,30.1533,30.1782,85900.0
2007-01-18 14:00:00,48.38,48.39,48.32,48.35,115500.0,30.172,30.1782,30.1346,30.1533,115500.0
2007-01-18 14:05:00,48.35,48.41,48.32,48.39,80300.0,30.1533,30.1907,30.1346,30.1782,80300.0
2007-01-18 14:10:00,48.4,48.43,48.38,48.38,304900.0,30.1844,30.2032,30.172,30.172,304900.0
2007-01-18 14:15:00,48.38,48.4,48.37,48.39,96700.0,30.172,30.1844,30.1657,30.1782,96700.0
2007-01-18 14:20:00,48.39,48.39,48.34,48.35,49700.0,30.1782,30.1782,30.147,30.1533,49700.0
2007-01-18 14:25:00,48.35,48.37,48.25,48.26,86100.0,30.1533,30.1657,30.0909,30.0971,86100.0
2007-01-18 14:30:00,48.25,48.28,48.15,48.15,206200.0,30.0909,30.1096,30.0285,30.0285,206200.0
2007-01-18 14:35:00,48.15,48.25,48.13,48.16,264400.0,30.0285,30.0909,30.0161,30.0348,264400.0
2007-01-18 14:40:00,48.17,48.19,48.11,48.17,85900.0,30.041,30.0535,30.0036,30.041,85900.0
2007-01-18 14:45:00,48.16,48.18,48.13,48.13,84800.0,30.0348,30.0472,30.0161,30.0161,84800.0
2007-01-18 14:50:00,48.14,48.14,48.01,48.04,205800.0,30.0223,30.0223,29.9412,29.9599,205800.0
2007-01-18 14:55:00,48.03,48.04,47.95,48.0,192600.0,29.9537,29.9599,29.9038,29.935,192600.0
2007-01-18 15:00:00,48.01,48.05,47.95,48.04,184000.0,29.9412,29.9662,29.9038,29.9599,184000.0
2007-01-18 15:05:00,48.03,48.05,47.92,48.01,193500.0,29.9537,29.9662,29.8851,29.9412,193500.0
2007-01-18 15:10:00,48.01,48.03,47.94,48.02,73000.0,29.9412,29.9537,29.8976,29.9475,73000.0
2007-01-18 15:15:00,48.01,48.11,47.97,48.0,181500.0,29.9412,30.0036,29.9163,29.935,181500.0
2007-01-18 15:20:00,48.0,48.06,47.96,48.06,166800.0,29.935,29.9724,29.91,29.9724,166800.0
2007-01-18 15:25:00,48.07,48.1,47.96,47.98,172700.0,29.9786,29.9974,29.91,29.9225,172700.0
2007-01-18 15:30:00,47.98,48.05,47.97,48.04,366400.0,29.9225,29.9662,29.9163,29.9599,366400.0
2007-01-18 15:35:00,48.04,48.19,48.02,48.17,241000.0,29.9599,30.0535,29.9475,30.041,241000.0
2007-01-18 15:40:00,48.17,48.26,48.11,48.14,411700.0,30.041,30.0971,30.0036,30.0223,411700.0
2007-01-18 15:45:00,48.14,48.2,48.14,48.2,258300.0,30.0223,30.0597,30.0223,30.0597,258300.0
2007-01-18 15:50:00,48.21,48.22,47.96,48.16,305900.0,30.066,30.0722,29.91,30.0348,305900.0
2007-01-18 15:55:00,48.15,48.16,48.09,48.15,353400.0,30.0285,30.0348,29.9911,30.0285,353400.0
2007-01-19 09:30:00,48.3,48.55,48.14,48.53,1824400.0,30.1221,30.278,30.0223,30.2655,1824400.0
2007-01-19 09:35:00,48.53,48.6,48.53,48.53,507700.0,30.2655,30.3092,30.2655,30.2655,507700.0
2007-01-19 09:40:00,48.53,48.56,48.45,48.5,173600.0,30.2655,30.2842,30.2156,30.2468,173600.0
2007-01-19 09:45:00,48.5,48.78,48.48,48.69,749500.0,30.2468,30.4214,30.2343,30.3653,749500.0
2007-01-19 09:50:00,48.69,48.72,48.61,48.62,155800.0,30.3653,30.384,30.3154,30.3216,155800.0
2007-01-19 09:55:00,48.62,48.7,48.61,48.66,120500.0,30.3216,30.3715,30.3154,30.3466,120500.0
2007-01-19 10:00:00,48.66,48.68,48.58,48.61,306800.0,30.3466,30.3591,30.2967,30.3154,306800.0
2007-01-19 10:05:00,48.61,48.69,48.6,48.61,154200.0,30.3154,30.3653,30.3092,30.3154,154200.0
2007-01-19 10:10:00,48.61,48.66,48.6,48.63,111700.0,30.3154,30.3466,30.3092,30.3279,111700.0
2007-01-19 10:15:00,48.64,48.69,48.62,48.68,181700.0,30.3341,30.3653,30.3216,30.3591,181700.0
2007-01-19 10:20:00,48.69,48.69,48.6,48.61,144800.0,30.3653,30.3653,30.3092,30.3154,144800.0
2007-01-19 10:25:00,48.62,48.65,48.58,48.59,253000.0,30.3216,30.3404,30.2967,30.3029,253000.0
2007-01-19 10:30:00,48.59,48.6,48.55,48.57,133400.0,30.3029,30.3092,30.278,30.2905,133400.0
2007-01-19 10:35:00,48.57,48.65,48.52,48.61,236900.0,30.2905,30.3404,30.2593,30.3154,236900.0
2007-01-19 10:40:00,48.61,48.69,48.56,48.64,277900.0,30.3154,30.3653,30.2842,30.3341,277900.0
2007-01-19 10:45:00,48.65,48.71,48.64,48.68,201000.0,30.3404,30.3778,30.3341,30.3591,201000.0
2007-01-19 10:50:00,48.68,48.74,48.68,48.72,107000.0,30.3591,30.3965,30.3591,30.384,107000.0
2007-01-19 10:55:00,48.73,48.77,48.72,48.73,242100.0,30.3902,30.4152,30.384,30.3902,242100.0
2007-01-19 11:00:00,48.73,48.76,48.72,48.75,132600.0,30.3902,30.409,30.384,30.4027,132600.0
2007-01-19 11:05:00,48.74,48.76,48.72,48.73,144000.0,30.3965,30.409,30.384,30.3902,144000.0
2007-01-19 11:10:00,48.73,48.74,48.66,48.67,117400.0,30.3902,30.3965,30.3466,30.3528,117400.0
2007-01-19 11:15:00,48.66,48.67,48.6,48.67,154700.0,30.3466,30.3528,30.3092,30.3528,154700.0
2007-01-19 11:20:00,48.67,48.75,48.65,48.72,214300.0,30.3528,30.4027,30.3404,30.384,214300.0
2007-01-19 11:25:00,48.71,48.74,48.68,48.73,176000.0,30.3778,30.3965,30.3591,30.3902,176000.0
2007-01-19 11:30:00,48.73,48.75,48.61,48.72,331600.0,30.3902,30.4027,30.3154,30.384,331600.0
2007-01-19 11:35:00,48.72,48.77,48.72,48.76,184300.0,30.384,30.4152,30.384,30.409,184300.0
2007-01-19 11:40:00,48.77,48.79,48.65,48.68,170800.0,30.4152,30.4277,30.3404,30.3591,170800.0
2007-01-19 11:45:00,48.69,48.73,48.64,48.68,120900.0,30.3653,30.3902,30.3341,30.3591,120900.0
2007-01-19 11:50:00,48.67,48.68,48.63,48.63,145700.0,30.3528,30.3591,30.3279,30.3279,145700.0
2007-01-19 11:55:00,48.63,48.67,48.63,48.64,118600.0,30.3279,30.3528,30.3279,30.3341,118600.0
2007-01-19 12:00:00,48.64,48.66,48.63,48.64,116100.0,30.3341,30.3466,30.3279,30.3341,116100.0
2007-01-19 12:05:00,48.65,48.66,48.63,48.64,91800.0,30.3404,30.3466,30.3279,30.3341,91800.0
2007-01-19 12:10:00,48.64,48.65,48.63,48.64,203800.0,30.3341,30.3404,30.3279,30.3341,203800.0
2007-01-19 12:15:00,48.64,48.65,48.63,48.64,131100.0,30.3341,30.3404,30.3279,30.3341,131100.0
2007-01-19 12:20:00,48.64,48.65,48.63,48.63,78900.0,30.3341,30.3404,30.3279,30.3279,78900.0
2007-01-19 12:25:00,48.63,48.64,48.58,48.58,99600.0,30.3279,30.3341,30.2967,30.2967,99600.0
2007-01-19 12:30:00,48.58,48.59,48.55,48.55,45900.0,30.2967,30.3029,30.278,30.278,45900.0
2007-01-19 12:35:00,48.55,48.57,48.5,48.57,104400.0,30.278,30.2905,30.2468,30.2905,104400.0
2007-01-19 12:40:00,48.57,48.6,48.55,48.59,66900.0,30.2905,30.3092,30.278,30.3029,66900.0
2007-01-19 12:45:00,48.58,48.67,48.58,48.6,102300.0,30.2967,30.3528,30.2967,30.3092,102300.0
2007-01-19 12:50:00,48.61,48.63,48.6,48.61,56300.0,30.3154,30.3279,30.3092,30.3154,56300.0
2007-01-19 12:55:00,48.62,48.64,48.61,48.62,144300.0,30.3216,30.3341,30.3154,30.3216,144300.0
2007-01-19 13:00:00,48.63,48.68,48.62,48.67,74400.0,30.3279,30.3591,30.3216,30.3528,74400.0
2007-01-19 13:05:00,48.67,48.67,48.63,48.64,53700.0,30.3528,30.3528,30.3279,30.3341,53700.0
2007-01-19 13:10:00,48.63,48.66,48.63,48.65,78700.0,30.3279,30.3466,30.3279,30.3404,78700.0
2007-01-19 13:15:00,48.66,48.68,48.64,48.67,86000.0,30.3466,30.3591,30.3341,30.3528,86000.0
2007-01-19 13:20:00,48.67,48.7,48.67,48.68,90900.0,30.3528,30.3715,30.3528,30.3591,90900.0
2007-01-19 13:25:00,48.69,48.74,48.69,48.73,116500.0,30.3653,30.3965,30.3653,30.3902,116500.0
2007-01-19 13:30:00,48.73,48.75,48.7,48.71,111800.0,30.3902,30.4027,30.3715,30.3778,111800.0
2007-01-19 13:35:00,48.7,48.73,48.67,48.7,112500.0,30.3715,30.3902,30.3528,30.3715,112500.0
2007-01-19 13:40:00,48.71,48.74,48.69,48.71,85200.0,30.3778,30.3965,30.3653,30.3778,85200.0
2007-01-19 13:45:00,48.71,48.74,48.69,48.71,98100.0,30.3778,30.3965,30.3653,30.3778,98100.0
2007-01-19 13:50:00,48.71,48.73,48.7,48.72,34300.0,30.3778,30.3902,30.3715,30.384,34300.0
2007-01-19 13:55:00,48.72,48.75,48.71,48.74,63800.0,30.384,30.4027,30.3778,30.3965,63800.0
2007-01-19 14:00:00,48.74,48.79,48.73,48.76,79700.0,30.3965,30.4277,30.3902,30.409,79700.0
2007-01-19 14:05:00,48.77,48.77,48.75,48.76,72500.0,30.4152,30.4152,30.4027,30.409,72500.0
2007-01-19 14:10:00,48.76,48.77,48.72,48.77,69700.0,30.409,30.4152,30.384,30.4152,69700.0
2007-01-19 14:15:00,48.77,48.8,48.75,48.78,124400.0,30.4152,30.4339,30.4027,30.4214,124400.0
2007-01-19 14:20:00,48.79,48.8,48.76,48.78,61500.0,30.4277,30.4339,30.409,30.4214,61500.0
2007-01-19 14:25:00,48.79,48.79,48.75,48.76,65000.0,30.4277,30.4277,30.4027,30.409,65000.0
2007-01-19 14:30:00,48.75,48.78,48.74,48.78,56700.0,30.4027,30.4214,30.3965,30.4214,56700.0
2007-01-19 14:35:00,48.78,48.79,48.74,48.75,79100.0,30.4214,30.4277,30.3965,30.4027,79100.0
2007-01-19 14:40:00,48.76,48.77,48.74,48.75,79000.0,30.409,30.4152,30.3965,30.4027,79000.0
2007-01-19 14:45:00,48.75,48.77,48.74,48.76,61600.0,30.4027,30.4152,30.3965,30.409,61600.0
2007-01-19 14:50:00,48.76,48.78,48.74,48.75,134300.0,30.409,30.4214,30.3965,30.4027,134300.0
2007-01-19 14:55:00,48.75,48.77,48.67,48.68,728600.0,30.4027,30.4152,30.3528,30.3591,728600.0
2007-01-19 15:00:00,48.69,48.77,48.68,48.76,78700.0,30.3653,30.4152,30.3591,30.409,78700.0
2007-01-19 15:05:00,48.76,48.77,48.71,48.72,96500.0,30.409,30.4152,30.3778,30.384,96500.0
2007-01-19 15:10:00,48.72,48.76,48.72,48.76,103800.0,30.384,30.409,30.384,30.409,103800.0
2007-01-19 15:15:00,48.75,48.78,48.75,48.77,113800.0,30.4027,30.4214,30.4027,30.4152,113800.0
2007-01-19 15:20:00,48.78,48.78,48.75,48.78,90900.0,30.4214,30.4214,30.4027,30.4214,90900.0
2007-01-19 15:25:00,48.78,48.79,48.73,48.75,129400.0,30.4214,30.4277,30.3902,30.4027,129400.0
2007-01-19 15:30:00,48.74,48.76,48.69,48.75,183400.0,30.3965,30.409,30.3653,30.4027,183400.0
2007-01-19 15:35:00,48.75,48.75,48.72,48.75,118300.0,30.4027,30.4027,30.384,30.4027,118300.0
2007-01-19 15:40:00,48.74,48.83,48.74,48.81,282500.0,30.3965,30.4526,30.3965,30.4401,282500.0
2007-01-19 15:45:00,48.81,48.83,48.76,48.79,208000.0,30.4401,30.4526,30.409,30.4277,208000.0
2007-01-19 15:50:00,48.8,48.82,48.79,48.8,193700.0,30.4339,30.4464,30.4277,30.4339,193700.0
2007-01-19 15:55:00,48.81,48.81,48.75,48.75,252300.0,30.4401,30.4401,30.4027,30.4027,252300.0
2007-01-22 09:30:00,48.87,48.93,48.7,48.89,519900.0,30.4776,30.515,30.3715,30.49,519900.0
2007-01-22 09:35:00,48.89,48.97,48.83,48.97,157200.0,30.49,30.5399,30.4526,30.5399,157200.0
2007-01-22 09:40:00,48.97,49.18,48.96,49.11,626300.0,30.5399,30.6709,30.5337,30.6272,626300.0
2007-01-22 09:45:00,49.1,49.22,49.05,49.2,316800.0,30.621,30.6958,30.5898,30.6834,316800.0
2007-01-22 09:50:00,49.19,49.27,49.17,49.26,294700.0,30.6771,30.727,30.6647,30.7208,294700.0
2007-01-22 09:55:00,49.27,49.34,49.26,49.28,229000.0,30.727,30.7707,30.7208,30.7333,229000.0
2007-01-22 10:00:00,49.29,49.37,49.28,49.34,339900.0,30.7395,30.7894,30.7333,30.7707,339900.0
2007-01-22 10:05:00,49.33,49.4,49.32,49.4,414000.0,30.7644,30.8081,30.7582,30.8081,414000.0
2007-01-22 10:10:00,49.4,49.46,49.3,49.3,361800.0,30.8081,30.8455,30.7457,30.7457,361800.0
2007-01-22 10:15:00,49.31,49.55,49.28,49.51,452600.0,30.752,30.9016,30.7333,30.8767,452600.0
2007-01-22 10:20:00,49.51,49.51,49.42,49.46,416200.0,30.8767,30.8767,30.8206,30.8455,416200.0
2007-01-22 10:25:00,49.45,49.46,49.4,49.4,224400.0,30.8393,30.8455,30.8081,30.8081,224400.0
2007-01-22 10:30:00,49.4,49.42,49.29,49.29,282000.0,30.8081,30.8206,30.7395,30.7395,282000.0
2007-01-22 10:35:00,49.3,49.39,49.28,49.39,245600.0,30.7457,30.8019,30.7333,30.8019,245600.0
2007-01-22 10:40:00,49.39,49.42,49.36,49.41,229500.0,30.8019,30.8206,30.7831,30.8143,229500.0
2007-01-22 10:45:00,49.41,49.45,49.32,49.32,250100.0,30.8143,30.8393,30.7582,30.7582,250100.0
2007-01-22 10:50:00,49.32,49.37,49.3,49.36,189600.0,30.7582,30.7894,30.7457,30.7831,189600.0
2007-01-22 10:55:00,49.36,49.37,49.35,49.37,170300.0,30.7831,30.7894,30.7769,30.7894,170300.0
2007-01-22 11:00:00,49.37,49.37,49.34,49.34,119000.0,30.7894,30.7894,30.7707,30.7707,119000.0
2007-01-22 11:05:00,49.34,49.35,49.29,49.35,304700.0,30.7707,30.7769,30.7395,30.7769,304700.0
2007-01-22 11:10:00,49.35,49.44,49.34,49.43,244500.0,30.7769,30.833,30.7707,30.8268,244500.0
2007-01-22 11:15:00,49.43,49.5,49.43,49.46,294000.0,30.8268,30.8705,30.8268,30.8455,294000.0
2007-01-22 11:20:00,49.47,49.47,49.39,49.4,79500.0,30.8517,30.8517,30.8019,30.8081,79500.0
2007-01-22 11:25:00,49.39,49.43,49.37,49.39,124900.0,30.8019,30.8268,30.7894,30.8019,124900.0
2007-01-22 11:30:00,49.39,49.4,49.38,49.38,114200.0,30.8019,30.8081,30.7956,30.7956,114200.0
2007-01-22 11:35:00,49.38,49.47,49.37,49.47,168100.0,30.7956,30.8517,30.7894,30.8517,168100.0
2007-01-22 11:40:00,49.46,49.53,49.45,49.49,249300.0,30.8455,30.8892,30.8393,30.8642,249300.0
2007-01-22 11:45:00,49.5,49.53,49.49,49.5,140300.0,30.8705,30.8892,30.8642,30.8705,140300.0
2007-01-22 11:50:00,49.5,49.52,49.47,49.52,166700.0,30.8705,30.8829,30.8517,30.8829,166700.0
2007-01-22 11:55:00,49.52,49.54,49.48,49.48,205000.0,30.8829,30.8954,30.858,30.858,205000.0
2007-01-22 12:00:00,49.48,49.53,49.47,49.52,171200.0,30.858,30.8892,30.8517,30.8829,171200.0
2007-01-22 12:05:00,49.52,49.53,49.5,49.52,94400.0,30.8829,30.8892,30.8705,30.8829,94400.0
2007-01-22 12:10:00,49.52,49.53,49.48,49.5,197200.0,30.8829,30.8892,30.858,30.8705,197200.0
2007-01-22 12:15:00,49.5,49.51,49.45,49.47,244500.0,30.8705,30.8767,30.8393,30.8517,244500.0
2007-01-22 12:20:00,49.47,49.52,49.41,49.5,215000.0,30.8517,30.8829,30.8143,30.8705,215000.0
2007-01-22 12:25:00,49.5,49.51,49.47,49.48,78700.0,30.8705,30.8767,30.8517,30.858,78700.0
2007-01-22 12:30:00,49.47,49.48,49.4,49.42,128200.0,30.8517,30.858,30.8081,30.8206,128200.0
2007-01-22 12:35:00,49.41,49.44,49.41,49.42,81100.0,30.8143,30.833,30.8143,30.8206,81100.0
2007-01-22 12:40:00,49.42,49.43,49.4,49.41,100500.0,30.8206,30.8268,30.8081,30.8143,100500.0
2007-01-22 12:45:00,49.4,49.41,49.33,49.39,249800.0,30.8081,30.8143,30.7644,30.8019,249800.0
2007-01-22 12:50:00,49.39,49.39,49.35,49.36,144900.0,30.8019,30.8019,30.7769,30.7831,144900.0
2007-01-22 12:55:00,49.36,49.39,49.35,49.38,43300.0,30.7831,30.8019,30.7769,30.7956,43300.0
2007-01-22 13:00:00,49.39,49.4,49.35,49.39,183900.0,30.8019,30.8081,30.7769,30.8019,183900.0
2007-01-22 13:05:00,49.39,49.4,49.37,49.39,227300.0,30.8019,30.8081,30.7894,30.8019,227300.0
2007-01-22 13:10:00,49.39,49.44,49.39,49.4,132500.0,30.8019,30.833,30.8019,30.8081,132500.0
2007-01-22 13:15:00,49.4,49.43,49.4,49.42,51000.0,30.8081,30.8268,30.8081,30.8206,51000.0
2007-01-22 13:20:00,49.43,49.45,49.42,49.45,91100.0,30.8268,30.8393,30.8206,30.8393,91100.0
2007-01-22 13:25:00,49.44,49.47,49.44,49.47,90800.0,30.833,30.8517,30.833,30.8517,90800.0
2007-01-22 13:30:00,49.47,49.48,49.42,49.44,172400.0,30.8517,30.858,30.8206,30.833,172400.0
2007-01-22 13:35:00,49.43,49.44,49.43,49.44,52300.0,30.8268,30.833,30.8268,30.833,52300.0
2007-01-22 13:40:00,49.43,49.45,49.41,49.41,63200.0,30.8268,30.8393,30.8143,30.8143,63200.0
2007-01-22 13:45:00,49.42,49.42,49.39,49.39,76000.0,30.8206,30.8206,30.8019,30.8019,76000.0
2007-01-22 13:50:00,49.39,49.39,49.36,49.38,60500.0,30.8019,30.8019,30.7831,30.7956,60500.0
2007-01-22 13:55:00,49.37,49.47,49.37,49.44,181000.0,30.7894,30.8517,30.7894,30.833,181000.0
2007-01-22 14:00:00,49.45,49.53,49.44,49.53,213100.0,30.8393,30.8892,30.833,30.8892,213100.0
2007-01-22 14:05:00,49.53,49.58,49.51,49.56,122400.0,30.8892,30.9203,30.8767,30.9079,122400.0
2007-01-22 14:10:00,49.56,49.57,49.51,49.53,112400.0,30.9079,30.9141,30.8767,30.8892,112400.0
2007-01-22 14:15:00,49.53,49.57,49.51,49.57,115600.0,30.8892,30.9141,30.8767,30.9141,115600.0
2007-01-22 14:20:00,49.56,49.69,49.56,49.68,265100.0,30.9079,30.9889,30.9079,30.9827,265100.0
2007-01-22 14:25:00,49.68,49.72,49.64,49.69,203900.0,30.9827,31.0077,30.9578,30.9889,203900.0
2007-01-22 14:30:00,49.69,49.75,49.66,49.71,244500.0,30.9889,31.0264,30.9702,31.0014,244500.0
2007-01-22 14:35:00,49.71,49.71,49.58,49.63,163500.0,31.0014,31.0014,30.9203,30.9515,163500.0
2007-01-22 14:40:00,49.63,49.75,49.63,49.75,215100.0,30.9515,31.0264,30.9515,31.0264,215100.0
2007-01-22 14:45:00,49.75,49.95,49.71,49.85,352100.0,31.0264,31.1511,31.0014,31.0887,352100.0
2007-01-22 14:50:00,49.84,49.86,49.74,49.75,404700.0,31.0825,31.095,31.0201,31.0264,404700.0
2007-01-22 14:55:00,49.75,49.83,49.74,49.81,310600.0,31.0264,31.0763,31.0201,31.0638,310600.0
2007-01-22 15:00:00,49.81,49.82,49.76,49.76,145900.0,31.0638,31.07,31.0326,31.0326,145900.0
2007-01-22 15:05:00,49.77,49.82,49.75,49.81,194300.0,31.0388,31.07,31.0264,31.0638,194300.0
2007-01-22 15:10:00,49.81,49.83,49.76,49.76,186800.0,31.0638,31.0763,31.0326,31.0326,186800.0
2007-01-22 15:15:00,49.76,49.81,49.74,49.81,263300.0,31.0326,31.0638,31.0201,31.0638,263300.0
2007-01-22 15:20:00,49.8,49.81,49.67,49.75,301300.0,31.0575,31.0638,30.9765,31.0264,301300.0
2007-01-22 15:25:00,49.75,49.75,49.73,49.73,109200.0,31.0264,31.0264,31.0139,31.0139,109200.0
2007-01-22 15:30:00,49.73,49.74,49.68,49.71,202400.0,31.0139,31.0201,30.9827,31.0014,202400.0
2007-01-22 15:35:00,49.72,49.82,49.72,49.81,321200.0,31.0077,31.07,31.0077,31.0638,321200.0
2007-01-22 15:40:00,49.82,49.82,49.78,49.79,266900.0,31.07,31.07,31.0451,31.0513,266900.0
2007-01-22 15:45:00,49.79,49.8,49.74,49.75,362200.0,31.0513,31.0575,31.0201,31.0264,362200.0
2007-01-22 15:50:00,49.74,49.75,49.68,49.72,463500.0,31.0201,31.0264,30.9827,31.0077,463500.0
2007-01-22 15:55:00,49.73,49.73,49.64,49.69,486900.0,31.0139,31.0139,30.9578,30.9889,486900.0
2007-01-23 09:30:00,49.57,49.68,49.5,49.63,433900.0,30.9141,30.9827,30.8705,30.9515,433900.0
2007-01-23 09:35:00,49.63,49.66,49.56,49.62,274700.0,30.9515,30.9702,30.9079,30.9453,274700.0
2007-01-23 09:40:00,49.62,49.72,49.61,49.62,258000.0,30.9453,31.0077,30.9391,30.9453,258000.0
2007-01-23 09:45:00,49.63,49.63,49.4,49.4,400200.0,30.9515,30.9515,30.8081,30.8081,400200.0
2007-01-23 09:50:00,49.41,49.51,49.4,49.43,279500.0,30.8143,30.8767,30.8081,30.8268,279500.0
2007-01-23 09:55:00,49.43,49.5,49.39,49.44,161800.0,30.8268,30.8705,30.8019,30.833,161800.0
2007-01-23 10:00:00,49.45,49.49,49.36,49.36,148400.0,30.8393,30.8642,30.7831,30.7831,148400.0
2007-01-23 10:05:00,49.36,49.38,49.28,49.38,179600.0,30.7831,30.7956,30.7333,30.7956,179600.0
2007-01-23 10:10:00,49.38,49.48,49.3,49.33,203000.0,30.7956,30.858,30.7457,30.7644,203000.0
2007-01-23 10:15:00,49.32,49.41,49.32,49.4,134600.0,30.7582,30.8143,30.7582,30.8081,134600.0
2007-01-23 10:20:00,49.4,49.4,49.3,49.31,121000.0,30.8081,30.8081,30.7457,30.752,121000.0
2007-01-23 10:25:00,49.32,49.34,49.28,49.32,125500.0,30.7582,30.7707,30.7333,30.7582,125500.0
2007-01-23 10:30:00,49.33,49.35,49.32,49.33,137900.0,30.7644,30.7769,30.7582,30.7644,137900.0
2007-01-23 10:35:00,49.33,49.45,49.33,49.44,119200.0,30.7644,30.8393,30.7644,30.833,119200.0
2007-01-23 10:40:00,49.45,49.46,49.4,49.4,103600.0,30.8393,30.8455,30.8081,30.8081,103600.0
2007-01-23 10:45:00,49.4,49.48,49.39,49.43,124000.0,30.8081,30.858,30.8019,30.8268,124000.0
2007-01-23 10:50:00,49.43,49.46,49.43,49.44,169000.0,30.8268,30.8455,30.8268,30.833,169000.0
2007-01-23 10:55:00,49.43,49.44,49.33,49.34,138300.0,30.8268,30.833,30.7644,30.7707,138300.0
2007-01-23 11:00:00,49.35,49.35,49.3,49.33,118800.0,30.7769,30.7769,30.7457,30.7644,118800.0
2007-01-23 11:05:00,49.34,49.48,49.33,49.44,225700.0,30.7707,30.858,30.7644,30.833,225700.0
2007-01-23 11:10:00,49.44,49.45,49.38,49.45,184700.0,30.833,30.8393,30.7956,30.8393,184700.0
2007-01-23 11:15:00,49.45,49.52,49.45,49.51,248900.0,30.8393,30.8829,30.8393,30.8767,248900.0
2007-01-23 11:20:00,49.51,49.54,49.47,49.54,257900.0,30.8767,30.8954,30.8517,30.8954,257900.0
2007-01-23 11:25:00,49.55,49.58,49.53,49.57,124800.0,30.9016,30.9203,30.8892,30.9141,124800.0
2007-01-23 11:30:00,49.58,49.58,49.5,49.51,131900.0,30.9203,30.9203,30.8705,30.8767,131900.0
2007-01-23 11:35:00,49.5,49.52,49.47,49.48,119000.0,30.8705,30.8829,30.8517,30.858,119000.0
2007-01-23 11:40:00,49.48,49.52,49.46,49.52,100200.0,30.858,30.8829,30.8455,30.8829,100200.0
2007-01-23 11:45:00,49.52,49.53,49.5,49.5,105700.0,30.8829,30.8892,30.8705,30.8705,105700.0
2007-01-23 11:50:00,49.5,49.51,49.46,49.49,65000.0,30.8705,30.8767,30.8455,30.8642,65000.0
2007-01-23 11:55:00,49.49,49.56,49.49,49.54,82500.0,30.8642,30.9079,30.8642,30.8954,82500.0
2007-01-23 12:00:00,49.55,49.56,49.51,49.55,133200.0,30.9016,30.9079,30.8767,30.9016,133200.0
2007-01-23 12:05:00,49.56,49.57,49.54,49.56,102100.0,30.9079,30.9141,30.8954,30.9079,102100.0
2007-01-23 12:10:00,49.56,49.57,49.54,49.54,47800.0,30.9079,30.9141,30.8954,30.8954,47800.0
2007-01-23 12:15:00,49.54,49.6,49.54,49.56,112300.0,30.8954,30.9328,30.8954,30.9079,112300.0
2007-01-23 12:20:00,49.57,49.63,49.56,49.6,111700.0,30.9141,30.9515,30.9079,30.9328,111700.0
2007-01-23 12:25:00,49.6,49.62,49.56,49.6,183800.0,30.9328,30.9453,30.9079,30.9328,183800.0
2007-01-23 12:30:00,49.6,49.64,49.6,49.6,94300.0,30.9328,30.9578,30.9328,30.9328,94300.0
2007-01-23 12:35:00,49.6,49.61,49.57,49.59,85900.0,30.9328,30.9391,30.9141,30.9266,85900.0
2007-01-23 12:40:00,49.59,49.59,49.57,49.58,80500.0,30.9266,30.9266,30.9141,30.9203,80500.0
2007-01-23 12:45:00,49.58,49.69,49.58,49.69,153300.0,30.9203,30.9889,30.9203,30.9889,153300.0
2007-01-23 12:50:00,49.69,49.74,49.68,49.72,141900.0,30.9889,31.0201,30.9827,31.0077,141900.0
2007-01-23 12:55:00,49.72,49.73,49.68,49.72,95300.0,31.0077,31.0139,30.9827,31.0077,95300.0
2007-01-23 13:00:00,49.73,49.76,49.71,49.72,127600.0,31.0139,31.0326,31.0014,31.0077,127600.0
2007-01-23 13:05:00,49.71,49.75,49.7,49.72,111400.0,31.0014,31.0264,30.9952,31.0077,111400.0
2007-01-23 13:10:00,49.72,49.78,49.72,49.76,134500.0,31.0077,31.0451,31.0077,31.0326,134500.0
2007-01-23 13:15:00,49.76,49.78,49.74,49.78,98300.0,31.0326,31.0451,31.0201,31.0451,98300.0
2007-01-23 13:20:00,49.78,49.83,49.76,49.8,144500.0,31.0451,31.0763,31.0326,31.0575,144500.0
2007-01-23 13:25:00,49.79,49.85,49.79,49.81,100200.0,31.0513,31.0887,31.0513,31.0638,100200.0
2007-01-23 13:30:00,49.81,49.83,49.79,49.81,100600.0,31.0638,31.0763,31.0513,31.0638,100600.0
2007-01-23 13:35:00,49.81,49.83,49.78,49.8,122100.0,31.0638,31.0763,31.0451,31.0575,122100.0
2007-01-23 13:40:00,49.8,49.81,49.75,49.81,134100.0,31.0575,31.0638,31.0264,31.0638,134100.0
2007-01-23 13:45:00,49.81,49.85,49.8,49.82,103200.0,31.0638,31.0887,31.0575,31.07,103200.0
2007-01-23 13:50:00,49.82,49.86,49.8,49.85,93800.0,31.07,31.095,31.0575,31.0887,93800.0
2007-01-23 13:55:00,49.84,49.85,49.78,49.8,95700.0,31.0825,31.0887,31.0451,31.0575,95700.0
2007-01-23 14:00:00,49.81,49.81,49.77,49.77,102200.0,31.0638,31.0638,31.0388,31.0388,102200.0
2007-01-23 14:05:00,49.78,49.78,49.71,49.72,143700.0,31.0451,31.0451,31.0014,31.0077,143700.0
2007-01-23 14:10:00,49.72,49.79,49.67,49.7,174800.0,31.0077,31.0513,30.9765,30.9952,174800.0
2007-01-23 14:15:00,49.7,49.71,49.62,49.62,102500.0,30.9952,31.0014,30.9453,30.9453,102500.0
2007-01-23 14:20:00,49.62,49.67,49.61,49.66,147700.0,30.9453,30.9765,30.9391,30.9702,147700.0
2007-01-23 14:25:00,49.65,49.68,49.65,49.67,108500.0,30.964,30.9827,30.964,30.9765,108500.0
2007-01-23 14:30:00,49.67,49.69,49.64,49.65,190400.0,30.9765,30.9889,30.9578,30.964,190400.0
2007-01-23 14:35:00,49.64,49.67,49.64,49.65,130400.0,30.9578,30.9765,30.9578,30.964,130400.0
2007-01-23 14:40:00,49.65,49.66,49.5,49.5,162700.0,30.964,30.9702,30.8705,30.8705,162700.0
2007-01-23 14:45:00,49.51,49.57,49.46,49.57,163100.0,30.8767,30.9141,30.8455,30.9141,163100.0
2007-01-23 14:50:00,49.58,49.61,49.53,49.56,121100.0,30.9203,30.9391,30.8892,30.9079,121100.0
2007-01-23 14:55:00,49.56,49.6,49.54,49.56,113500.0,30.9079,30.9328,30.8954,30.9079,113500.0
2007-01-23 15:00:00,49.56,49.66,49.56,49.65,221700.0,30.9079,30.9702,30.9079,30.964,221700.0
2007-01-23 15:05:00,49.66,49.74,49.63,49.73,159600.0,30.9702,31.0201,30.9515,31.0139,159600.0
2007-01-23 15:10:00,49.72,49.74,49.72,49.72,195700.0,31.0077,31.0201,31.0077,31.0077,195700.0
2007-01-23 15:15:00,49.71,49.78,49.69,49.77,220200.0,31.0014,31.0451,30.9889,31.0388,220200.0
2007-01-23 15:20:00,49.76,49.78,49.73,49.74,134300.0,31.0326,31.0451,31.0139,31.0201,134300.0
2007-01-23 15:25:00,49.73,49.79,49.72,49.76,238200.0,31.0139,31.0513,31.0077,31.0326,238200.0
2007-01-23 15:30:00,49.76,49.82,49.75,49.81,211000.0,31.0326,31.07,31.0264,31.0638,211000.0
2007-01-23 15:35:00,49.82,49.83,49.79,49.81,202000.0,31.07,31.0763,31.0513,31.0638,202000.0
2007-01-23 15:40:00,49.81,49.82,49.77,49.8,280800.0,31.0638,31.07,31.0388,31.0575,280800.0
2007-01-23 15:45:00,49.8,49.81,49.69,49.69,365200.0,31.0575,31.0638,30.9889,30.9889,365200.0
2007-01-23 15:50:00,49.7,49.76,49.69,49.75,148700.0,30.9952,31.0326,30.9889,31.0264,148700.0
2007-01-23 15:55:00,49.75,49.83,49.75,49.8,253000.0,31.0264,31.0763,31.0264,31.0575,253000.0
2007-01-24 09:30:00,49.68,49.95,49.51,49.93,509000.0,30.9827,31.1511,30.8767,31.1386,509000.0
2007-01-24 09:35:00,49.92,50.0,49.65,50.0,307000.0,31.1324,31.1823,30.964,31.1823,307000.0
2007-01-24 09:40:00,49.99,50.0,49.97,49.98,284100.0,31.176,31.1823,31.1636,31.1698,284100.0
2007-01-24 09:45:00,49.98,50.0,49.95,50.0,274900.0,31.1698,31.1823,31.1511,31.1823,274900.0
2007-01-24 09:50:00,50.0,50.0,49.9,49.99,635200.0,31.1823,31.1823,31.1199,31.176,635200.0
2007-01-24 09:55:00,49.98,50.0,49.96,50.0,204900.0,31.1698,31.1823,31.1573,31.1823,204900.0
2007-01-24 10:00:00,50.0,50.05,49.96,50.01,342200.0,31.1823,31.2135,31.1573,31.1885,342200.0
2007-01-24 10:05:00,50.01,50.07,50.0,50.07,213900.0,31.1885,31.2259,31.1823,31.2259,213900.0
2007-01-24 10:10:00,50.07,50.08,49.96,49.98,274500.0,31.2259,31.2322,31.1573,31.1698,274500.0
2007-01-24 10:15:00,49.97,50.05,49.97,50.02,250300.0,31.1636,31.2135,31.1636,31.1948,250300.0
2007-01-24 10:20:00,50.01,50.01,49.99,49.99,214300.0,31.1885,31.1885,31.176,31.176,214300.0
2007-01-24 10:25:00,49.99,50.0,49.96,49.98,112800.0,31.176,31.1823,31.1573,31.1698,112800.0
2007-01-24 10:30:00,49.97,50.1,49.95,50.06,194400.0,31.1636,31.2446,31.1511,31.2197,194400.0
2007-01-24 10:35:00,50.05,50.05,49.97,50.0,208100.0,31.2135,31.2135,31.1636,31.1823,208100.0
2007-01-24 10:40:00,50.0,50.07,50.0,50.02,169100.0,31.1823,31.2259,31.1823,31.1948,169100.0
2007-01-24 10:45:00,50.01,50.07,50.01,50.04,126600.0,31.1885,31.2259,31.1885,31.2072,126600.0
2007-01-24 10:50:00,50.03,50.06,50.0,50.05,73400.0,31.201,31.2197,31.1823,31.2135,73400.0
2007-01-24 10:55:00,50.04,50.06,50.02,50.02,138600.0,31.2072,31.2197,31.1948,31.1948,138600.0
2007-01-24 11:00:00,50.02,50.05,50.0,50.04,125600.0,31.1948,31.2135,31.1823,31.2072,125600.0
2007-01-24 11:05:00,50.03,50.08,50.02,50.05,109500.0,31.201,31.2322,31.1948,31.2135,109500.0
2007-01-24 11:10:00,50.05,50.07,50.01,50.04,127600.0,31.2135,31.2259,31.1885,31.2072,127600.0
2007-01-24 11:15:00,50.04,50.06,50.03,50.03,142000.0,31.2072,31.2197,31.201,31.201,142000.0
2007-01-24 11:20:00,50.03,50.05,50.0,50.01,148800.0,31.201,31.2135,31.1823,31.1885,148800.0
2007-01-24 11:25:00,50.0,50.03,50.0,50.03,130900.0,31.1823,31.201,31.1823,31.201,130900.0
2007-01-24 11:30:00,50.03,50.09,50.02,50.05,144700.0,31.201,31.2384,31.1948,31.2135,144700.0
2007-01-24 11:35:00,50.06,50.1,50.05,50.09,145500.0,31.2197,31.2446,31.2135,31.2384,145500.0
2007-01-24 11:40:00,50.08,50.09,50.05,50.08,123900.0,31.2322,31.2384,31.2135,31.2322,123900.0
2007-01-24 11:45:00,50.08,50.1,50.04,50.05,85400.0,31.2322,31.2446,31.2072,31.2135,85400.0
2007-01-24 11:50:00,50.04,50.06,50.02,50.02,68000.0,31.2072,31.2197,31.1948,31.1948,68000.0
2007-01-24 11:55:00,50.03,50.03,49.98,49.98,73800.0,31.201,31.201,31.1698,31.1698,73800.0
2007-01-24 12:00:00,49.98,50.02,49.98,49.99,94300.0,31.1698,31.1948,31.1698,31.176,94300.0
2007-01-24 12:05:00,49.99,50.0,49.99,50.0,65200.0,31.176,31.1823,31.176,31.1823,65200.0
2007-01-24 12:10:00,50.0,50.05,49.99,50.04,390000.0,31.1823,31.2135,31.176,31.2072,390000.0
2007-01-24 12:15:00,50.04,50.07,50.04,50.05,66700.0,31.2072,31.2259,31.2072,31.2135,66700.0
2007-01-24 12:20:00,50.05,50.09,50.04,50.07,99300.0,31.2135,31.2384,31.2072,31.2259,99300.0
2007-01-24 12:25:00,50.07,50.11,50.07,50.09,139800.0,31.2259,31.2509,31.2259,31.2384,139800.0
2007-01-24 12:30:00,50.09,50.11,50.05,50.05,86800.0,31.2384,31.2509,31.2135,31.2135,86800.0
2007-01-24 12:35:00,50.05,50.08,50.05,50.08,75200.0,31.2135,31.2322,31.2135,31.2322,75200.0
2007-01-24 12:40:00,50.07,50.07,50.04,50.07,109000.0,31.2259,31.2259,31.2072,31.2259,109000.0
2007-01-24 12:45:00,50.06,50.09,50.01,50.04,162100.0,31.2197,31.2384,31.1885,31.2072,162100.0
2007-01-24 12:50:00,50.04,50.04,50.0,50.03,66000.0,31.2072,31.2072,31.1823,31.201,66000.0
2007-01-24 12:55:00,50.03,50.12,50.03,50.12,103700.0,31.201,31.2571,31.201,31.2571,103700.0
2007-01-24 13:00:00,50.12,50.19,50.11,50.14,218100.0,31.2571,31.3008,31.2509,31.2696,218100.0
2007-01-24 13:05:00,50.13,50.14,50.06,50.12,115500.0,31.2634,31.2696,31.2197,31.2571,115500.0
2007-01-24 13:10:00,50.12,50.13,50.04,50.05,66100.0,31.2571,31.2634,31.2072,31.2135,66100.0
2007-01-24 13:15:00,50.05,50.1,50.0,50.1,122300.0,31.2135,31.2446,31.1823,31.2446,122300.0
2007-01-24 13:20:00,50.1,50.11,50.07,50.11,110100.0,31.2446,31.2509,31.2259,31.2509,110100.0
2007-01-24 13:25:00,50.1,50.13,50.07,50.11,94900.0,31.2446,31.2634,31.2259,31.2509,94900.0
2007-01-24 13:30:00,50.1,50.12,50.08,50.1,89000.0,31.2446,31.2571,31.2322,31.2446,89000.0
2007-01-24 13:35:00,50.1,50.17,50.07,50.15,153100.0,31.2446,31.2883,31.2259,31.2758,153100.0
2007-01-24 13:40:00,50.15,50.28,50.11,50.28,301200.0,31.2758,31.3569,31.2509,31.3569,301200.0
2007-01-24 13:45:00,50.27,50.38,50.27,50.32,204900.0,31.3507,31.4193,31.3507,31.3818,204900.0
2007-01-24 13:50:00,50.31,50.32,50.23,50.25,108500.0,31.3756,31.3818,31.3257,31.3382,108500.0
2007-01-24 13:55:00,50.25,50.4,50.24,50.35,189600.0,31.3382,31.4317,31.332,31.4006,189600.0
2007-01-24 14:00:00,50.34,50.38,50.28,50.29,97400.0,31.3943,31.4193,31.3569,31.3631,97400.0
2007-01-24 14:05:00,50.28,50.29,50.14,50.15,112000.0,31.3569,31.3631,31.2696,31.2758,112000.0
2007-01-24 14:10:00,50.15,50.2,50.14,50.2,78300.0,31.2758,31.307,31.2696,31.307,78300.0
2007-01-24 14:15:00,50.19,50.21,50.15,50.18,98800.0,31.3008,31.3132,31.2758,31.2945,98800.0
2007-01-24 14:20:00,50.18,50.19,50.13,50.15,76700.0,31.2945,31.3008,31.2634,31.2758,76700.0
2007-01-24 14:25:00,50.15,50.16,50.09,50.14,99000.0,31.2758,31.2821,31.2384,31.2696,99000.0
2007-01-24 14:30:00,50.14,50.2,50.14,50.18,101800.0,31.2696,31.307,31.2696,31.2945,101800.0
2007-01-24 14:35:00,50.18,50.22,50.17,50.22,127900.0,31.2945,31.3195,31.2883,31.3195,127900.0
2007-01-24 14:40:00,50.21,50.24,50.15,50.17,205000.0,31.3132,31.332,31.2758,31.2883,205000.0
2007-01-24 14:45:00,50.17,50.2,50.16,50.19,108400.0,31.2883,31.307,31.2821,31.3008,108400.0
2007-01-24 14:50:00,50.19,50.2,50.15,50.15,74800.0,31.3008,31.307,31.2758,31.2758,74800.0
2007-01-24 14:55:00,50.15,50.17,50.15,50.15,102600.0,31.2758,31.2883,31.2758,31.2758,102600.0
2007-01-24 15:00:00,50.15,50.16,50.1,50.12,189600.0,31.2758,31.2821,31.2446,31.2571,189600.0
2007-01-24 15:05:00,50.12,50.14,50.1,50.14,127200.0,31.2571,31.2696,31.2446,31.2696,127200.0
2007-01-24 15:10:00,50.13,50.16,50.12,50.16,119000.0,31.2634,31.2821,31.2571,31.2821,119000.0
2007-01-24 15:15:00,50.16,50.19,50.15,50.17,115400.0,31.2821,31.3008,31.2758,31.2883,115400.0
2007-01-24 15:20:00,50.17,50.2,50.17,50.2,92400.0,31.2883,31.307,31.2883,31.307,92400.0
2007-01-24 15:25:00,50.2,50.23,50.19,50.22,133300.0,31.307,31.3257,31.3008,31.3195,133300.0
2007-01-24 15:30:00,50.22,50.27,50.22,50.24,139600.0,31.3195,31.3507,31.3195,31.332,139600.0
2007-01-24 15:35:00,50.24,50.27,50.24,50.27,146600.0,31.332,31.3507,31.332,31.3507,146600.0
2007-01-24 15:40:00,50.26,50.28,50.24,50.28,191600.0,31.3444,31.3569,31.332,31.3569,191600.0
2007-01-24 15:45:00,50.27,50.35,50.27,50.31,325700.0,31.3507,31.4006,31.3507,31.3756,325700.0
2007-01-24 15:50:00,50.32,50.32,50.26,50.3,286200.0,31.3818,31.3818,31.3444,31.3694,286200.0
2007-01-24 15:55:00,50.31,50.38,50.3,50.35,485300.0,31.3756,31.4193,31.3694,31.4006,485300.0
2007-01-25 09:30:00,50.24,50.68,50.24,50.5,4200.0,31.332,31.6064,31.332,31.4941,4200.0
2007-01-25 09:35:00,50.49,50.5,50.31,50.49,610300.0,31.4879,31.4941,31.3756,31.4879,610300.0
2007-01-25 09:40:00,50.49,50.49,50.42,50.43,156300.0,31.4879,31.4879,31.4442,31.4504,156300.0
2007-01-25 09:45:00,50.42,50.5,50.42,50.48,286400.0,31.4442,31.4941,31.4442,31.4816,286400.0
2007-01-25 09:50:00,50.48,50.53,50.48,50.5,248700.0,31.4816,31.5128,31.4816,31.4941,248700.0
2007-01-25 09:55:00,50.5,50.51,50.43,50.5,187000.0,31.4941,31.5003,31.4504,31.4941,187000.0
2007-01-25 10:00:00,50.49,50.54,50.45,50.53,227000.0,31.4879,31.519,31.4629,31.5128,227000.0
2007-01-25 10:05:00,50.53,50.61,50.53,50.56,309600.0,31.5128,31.5627,31.5128,31.5315,309600.0
2007-01-25 10:10:00,50.56,50.56,50.48,50.48,62400.0,31.5315,31.5315,31.4816,31.4816,62400.0
2007-01-25 10:15:00,50.49,50.51,50.45,50.48,188200.0,31.4879,31.5003,31.4629,31.4816,188200.0
2007-01-25 10:20:00,50.48,50.5,50.4,50.49,290500.0,31.4816,31.4941,31.4317,31.4879,290500.0
2007-01-25 10:25:00,50.5,50.5,50.46,50.48,175100.0,31.4941,31.4941,31.4692,31.4816,175100.0
2007-01-25 10:30:00,50.47,50.49,50.44,50.46,165700.0,31.4754,31.4879,31.4567,31.4692,165700.0
2007-01-25 10:35:00,50.46,50.49,50.45,50.45,154900.0,31.4692,31.4879,31.4629,31.4629,154900.0
2007-01-25 10:40:00,50.46,50.47,50.42,50.46,158100.0,31.4692,31.4754,31.4442,31.4692,158100.0
2007-01-25 10:45:00,50.46,50.47,50.44,50.45,103000.0,31.4692,31.4754,31.4567,31.4629,103000.0
2007-01-25 10:50:00,50.45,50.47,50.44,50.46,87800.0,31.4629,31.4754,31.4567,31.4692,87800.0
2007-01-25 10:55:00,50.47,50.48,50.45,50.45,111100.0,31.4754,31.4816,31.4629,31.4629,111100.0
2007-01-25 11:00:00,50.45,50.49,50.43,50.49,120700.0,31.4629,31.4879,31.4504,31.4879,120700.0
2007-01-25 11:05:00,50.49,50.5,50.47,50.48,120000.0,31.4879,31.4941,31.4754,31.4816,120000.0
2007-01-25 11:10:00,50.47,50.5,50.47,50.49,114000.0,31.4754,31.4941,31.4754,31.4879,114000.0
2007-01-25 11:15:00,50.48,50.5,50.48,50.49,101700.0,31.4816,31.4941,31.4816,31.4879,101700.0
2007-01-25 11:20:00,50.5,50.5,50.46,50.47,52400.0,31.4941,31.4941,31.4692,31.4754,52400.0
2007-01-25 11:25:00,50.46,50.49,50.43,50.44,104300.0,31.4692,31.4879,31.4504,31.4567,104300.0
2007-01-25 11:30:00,50.43,50.47,50.4,50.41,136500.0,31.4504,31.4754,31.4317,31.438,136500.0
2007-01-25 11:35:00,50.4,50.46,50.4,50.45,202800.0,31.4317,31.4692,31.4317,31.4629,202800.0
2007-01-25 11:40:00,50.45,50.46,50.41,50.42,295400.0,31.4629,31.4692,31.438,31.4442,295400.0
2007-01-25 11:45:00,50.42,50.43,50.31,50.33,345500.0,31.4442,31.4504,31.3756,31.3881,345500.0
2007-01-25 11:50:00,50.33,50.4,50.32,50.36,155200.0,31.3881,31.4317,31.3818,31.4068,155200.0
2007-01-25 11:55:00,50.36,50.38,50.33,50.37,175400.0,31.4068,31.4193,31.3881,31.413,175400.0
2007-01-25 12:00:00,50.38,50.38,50.34,50.37,85200.0,31.4193,31.4193,31.3943,31.413,85200.0
2007-01-25 12:05:00,50.37,50.37,50.31,50.36,163000.0,31.413,31.413,31.3756,31.4068,163000.0
2007-01-25 12:10:00,50.35,50.36,50.3,50.32,171800.0,31.4006,31.4068,31.3694,31.3818,171800.0
2007-01-25 12:15:00,50.31,50.33,50.29,50.31,98800.0,31.3756,31.3881,31.3631,31.3756,98800.0
2007-01-25 12:20:00,50.3,50.31,50.28,50.29,66500.0,31.3694,31.3756,31.3569,31.3631,66500.0
2007-01-25 12:25:00,50.29,50.3,50.28,50.29,160000.0,31.3631,31.3694,31.3569,31.3631,160000.0
2007-01-25 12:30:00,50.3,50.32,50.28,50.3,153400.0,31.3694,31.3818,31.3569,31.3694,153400.0
2007-01-25 12:35:00,50.3,50.34,50.29,50.34,103700.0,31.3694,31.3943,31.3631,31.3943,103700.0
2007-01-25 12:40:00,50.33,50.34,50.32,50.32,118200.0,31.3881,31.3943,31.3818,31.3818,118200.0
2007-01-25 12:45:00,50.32,50.33,50.29,50.3,38800.0,31.3818,31.3881,31.3631,31.3694,38800.0
2007-01-25 12:50:00,50.3,50.3,50.25,50.26,83600.0,31.3694,31.3694,31.3382,31.3444,83600.0
2007-01-25 12:55:00,50.26,50.26,50.23,50.23,58400.0,31.3444,31.3444,31.3257,31.3257,58400.0
2007-01-25 13:00:00,50.23,50.24,50.19,50.23,182200.0,31.3257,31.332,31.3008,31.3257,182200.0
2007-01-25 13:05:00,50.23,50.35,50.23,50.3,152800.0,31.3257,31.4006,31.3257,31.3694,152800.0
2007-01-25 13:10:00,50.3,50.31,50.26,50.3,75300.0,31.3694,31.3756,31.3444,31.3694,75300.0
2007-01-25 13:15:00,50.3,50.34,50.3,50.31,127300.0,31.3694,31.3943,31.3694,31.3756,127300.0
2007-01-25 13:20:00,50.31,50.31,50.28,50.28,35200.0,31.3756,31.3756,31.3569,31.3569,35200.0
2007-01-25 13:25:00,50.28,50.29,50.25,50.29,182000.0,31.3569,31.3631,31.3382,31.3631,182000.0
2007-01-25 13:30:00,50.29,50.34,50.28,50.34,142400.0,31.3631,31.3943,31.3569,31.3943,142400.0
2007-01-25 13:35:00,50.33,50.33,50.22,50.25,174700.0,31.3881,31.3881,31.3195,31.3382,174700.0
2007-01-25 13:40:00,50.26,50.26,50.14,50.21,156500.0,31.3444,31.3444,31.2696,31.3132,156500.0
2007-01-25 13:45:00,50.22,50.22,50.16,50.21,114500.0,31.3195,31.3195,31.2821,31.3132,114500.0
2007-01-25 13:50:00,50.22,50.23,50.17,50.22,170500.0,31.3195,31.3257,31.2883,31.3195,170500.0
2007-01-25 13:55:00,50.23,50.27,50.2,50.2,232500.0,31.3257,31.3507,31.307,31.307,232500.0
2007-01-25 14:00:00,50.2,50.26,50.17,50.17,310600.0,31.307,31.3444,31.2883,31.2883,310600.0
2007-01-25 14:05:00,50.17,50.22,50.16,50.21,273600.0,31.2883,31.3195,31.2821,31.3132,273600.0
2007-01-25 14:10:00,50.2,50.3,50.19,50.19,290000.0,31.307,31.3694,31.3008,31.3008,290000.0
2007-01-25 14:15:00,50.2,50.24,50.15,50.21,252500.0,31.307,31.332,31.2758,31.3132,252500.0
2007-01-25 14:20:00,50.21,50.24,50.16,50.16,224000.0,31.3132,31.332,31.2821,31.2821,224000.0
2007-01-25 14:25:00,50.16,50.17,50.05,50.07,275100.0,31.2821,31.2883,31.2135,31.2259,275100.0
2007-01-25 14:30:00,50.07,50.11,50.03,50.06,129700.0,31.2259,31.2509,31.201,31.2197,129700.0
2007-01-25 14:35:00,50.06,50.1,50.05,50.1,131800.0,31.2197,31.2446,31.2135,31.2446,131800.0
2007-01-25 14:40:00,50.09,50.1,50.05,50.06,141200.0,31.2384,31.2446,31.2135,31.2197,141200.0
2007-01-25 14:45:00,50.06,50.07,50.0,50.0,200300.0,31.2197,31.2259,31.1823,31.1823,200300.0
2007-01-25 14:50:00,50.01,50.04,50.0,50.02,101700.0,31.1885,31.2072,31.1823,31.1948,101700.0
2007-01-25 14:55:00,50.02,50.06,49.98,50.04,160500.0,31.1948,31.2197,31.1698,31.2072,160500.0
2007-01-25 15:00:00,50.04,50.05,49.97,49.97,180300.0,31.2072,31.2135,31.1636,31.1636,180300.0
2007-01-25 15:05:00,49.96,50.04,49.93,50.0,315000.0,31.1573,31.2072,31.1386,31.1823,315000.0
2007-01-25 15:10:00,49.99,50.1,49.99,50.08,264400.0,31.176,31.2446,31.176,31.2322,264400.0
2007-01-25 15:15:00,50.09,50.12,50.06,50.11,121300.0,31.2384,31.2571,31.2197,31.2509,121300.0
2007-01-25 15:20:00,50.11,50.13,50.08,50.08,160500.0,31.2509,31.2634,31.2322,31.2322,160500.0
2007-01-25 15:25:00,50.08,50.15,50.08,50.08,222700.0,31.2322,31.2758,31.2322,31.2322,222700.0
2007-01-25 15:30:00,50.08,50.2,50.07,50.2,249200.0,31.2322,31.307,31.2259,31.307,249200.0
2007-01-25 15:35:00,50.2,50.29,50.19,50.28,322500.0,31.307,31.3631,31.3008,31.3569,322500.0
2007-01-25 15:40:00,50.29,50.29,50.25,50.29,311200.0,31.3631,31.3631,31.3382,31.3631,311200.0
2007-01-25 15:45:00,50.28,50.29,50.2,50.21,249400.0,31.3569,31.3631,31.307,31.3132,249400.0
2007-01-25 15:50:00,50.21,50.22,50.15,50.18,206900.0,31.3132,31.3195,31.2758,31.2945,206900.0
2007-01-25 15:55:00,50.18,50.21,50.14,50.21,336600.0,31.2945,31.3132,31.2696,31.3132,336600.0
2007-01-26 09:30:00,50.0,50.15,49.82,50.13,675800.0,31.1823,31.2758,31.07,31.2634,675800.0
2007-01-26 09:35:00,50.13,50.17,49.92,50.09,216100.0,31.2634,31.2883,31.1324,31.2384,216100.0
2007-01-26 09:40:00,50.08,50.1,49.98,50.04,210800.0,31.2322,31.2446,31.1698,31.2072,210800.0
2007-01-26 09:45:00,50.01,50.12,49.99,50.1,162700.0,31.1885,31.2571,31.176,31.2446,162700.0
2007-01-26 09:50:00,50.1,50.25,50.09,50.17,188300.0,31.2446,31.3382,31.2384,31.2883,188300.0
2007-01-26 09:55:00,50.16,50.17,50.05,50.07,82700.0,31.2821,31.2883,31.2135,31.2259,82700.0
2007-01-26 10:00:00,50.06,50.14,49.95,49.99,303900.0,31.2197,31.2696,31.1511,31.176,303900.0
2007-01-26 10:05:00,49.99,50.08,49.95,50.01,416200.0,31.176,31.2322,31.1511,31.1885,416200.0
2007-01-26 10:10:00,50.01,50.01,49.94,49.97,143700.0,31.1885,31.1885,31.1449,31.1636,143700.0
2007-01-26 10:15:00,49.97,50.0,49.94,49.94,158800.0,31.1636,31.1823,31.1449,31.1449,158800.0
2007-01-26 10:20:00,49.94,49.99,49.9,49.97,154800.0,31.1449,31.176,31.1199,31.1636,154800.0
2007-01-26 10:25:00,49.97,50.02,49.95,50.0,187100.0,31.1636,31.1948,31.1511,31.1823,187100.0
2007-01-26 10:30:00,50.0,50.03,49.95,49.99,150800.0,31.1823,31.201,31.1511,31.176,150800.0
2007-01-26 10:35:00,49.99,50.0,49.97,50.0,96800.0,31.176,31.1823,31.1636,31.1823,96800.0
2007-01-26 10:40:00,50.0,50.0,49.91,49.93,113100.0,31.1823,31.1823,31.1261,31.1386,113100.0
2007-01-26 10:45:00,49.93,49.94,49.89,49.91,124800.0,31.1386,31.1449,31.1137,31.1261,124800.0
2007-01-26 10:50:00,49.91,49.94,49.85,49.87,89500.0,31.1261,31.1449,31.0887,31.1012,89500.0
2007-01-26 10:55:00,49.87,49.94,49.87,49.91,93600.0,31.1012,31.1449,31.1012,31.1261,93600.0
2007-01-26 11:00:00,49.91,49.92,49.89,49.91,88900.0,31.1261,31.1324,31.1137,31.1261,88900.0
2007-01-26 11:05:00,49.9,49.91,49.84,49.86,170100.0,31.1199,31.1261,31.0825,31.095,170100.0
2007-01-26 11:10:00,49.85,49.87,49.83,49.85,392700.0,31.0887,31.1012,31.0763,31.0887,392700.0
2007-01-26 11:15:00,49.85,49.9,49.77,49.85,237700.0,31.0887,31.1199,31.0388,31.0887,237700.0
2007-01-26 11:20:00,49.85,49.86,49.77,49.82,160900.0,31.0887,31.095,31.0388,31.07,160900.0
2007-01-26 11:25:00,49.83,49.83,49.72,49.78,145000.0,31.0763,31.0763,31.0077,31.0451,145000.0
2007-01-26 11:30:00,49.77,49.79,49.75,49.77,84600.0,31.0388,31.0513,31.0264,31.0388,84600.0
2007-01-26 11:35:00,49.79,49.8,49.75,49.76,130000.0,31.0513,31.0575,31.0264,31.0326,130000.0
2007-01-26 11:40:00,49.76,49.76,49.69,49.7,157700.0,31.0326,31.0326,30.9889,30.9952,157700.0
2007-01-26 11:45:00,49.7,49.72,49.65,49.66,185600.0,30.9952,31.0077,30.964,30.9702,185600.0
2007-01-26 11:50:00,49.65,49.66,49.6,49.63,150600.0,30.964,30.9702,30.9328,30.9515,150600.0
2007-01-26 11:55:00,49.63,49.68,49.62,49.66,160000.0,30.9515,30.9827,30.9453,30.9702,160000.0
2007-01-26 12:00:00,49.66,49.71,49.66,49.7,146700.0,30.9702,31.0014,30.9702,30.9952,146700.0
2007-01-26 12:05:00,49.69,49.73,49.68,49.68,169900.0,30.9889,31.0139,30.9827,30.9827,169900.0
2007-01-26 12:10:00,49.69,49.72,49.68,49.72,106900.0,30.9889,31.0077,30.9827,31.0077,106900.0
2007-01-26 12:15:00,49.73,49.75,49.72,49.74,120400.0,31.0139,31.0264,31.0077,31.0201,120400.0
2007-01-26 12:20:00,49.74,49.74,49.66,49.67,214300.0,31.0201,31.0201,30.9702,30.9765,214300.0
2007-01-26 12:25:00,49.67,49.67,49.62,49.62,92700.0,30.9765,30.9765,30.9453,30.9453,92700.0
2007-01-26 12:30:00,49.62,49.65,49.61,49.65,98700.0,30.9453,30.964,30.9391,30.964,98700.0
2007-01-26 12:35:00,49.65,49.65,49.61,49.63,77000.0,30.964,30.964,30.9391,30.9515,77000.0
2007-01-26 12:40:00,49.63,49.63,49.61,49.62,47800.0,30.9515,30.9515,30.9391,30.9453,47800.0
2007-01-26 12:45:00,49.62,49.62,49.61,49.61,59000.0,30.9453,30.9453,30.9391,30.9391,59000.0
2007-01-26 12:50:00,49.61,49.62,49.6,49.62,107300.0,30.9391,30.9453,30.9328,30.9453,107300.0
2007-01-26 12:55:00,49.62,49.68,49.6,49.68,98100.0,30.9453,30.9827,30.9328,30.9827,98100.0
2007-01-26 13:00:00,49.68,49.69,49.67,49.67,67500.0,30.9827,30.9889,30.9765,30.9765,67500.0
2007-01-26 13:05:00,49.67,49.68,49.67,49.67,331300.0,30.9765,30.9827,30.9765,30.9765,331300.0
2007-01-26 13:10:00,49.67,49.68,49.6,49.62,200600.0,30.9765,30.9827,30.9328,30.9453,200600.0
2007-01-26 13:15:00,49.61,49.66,49.58,49.64,64400.0,30.9391,30.9702,30.9203,30.9578,64400.0
2007-01-26 13:20:00,49.65,49.65,49.57,49.62,83600.0,30.964,30.964,30.9141,30.9453,83600.0
2007-01-26 13:25:00,49.61,49.61,49.58,49.59,87600.0,30.9391,30.9391,30.9203,30.9266,87600.0
2007-01-26 13:30:00,49.58,49.64,49.58,49.63,131800.0,30.9203,30.9578,30.9203,30.9515,131800.0
2007-01-26 13:35:00,49.61,49.63,49.56,49.59,126700.0,30.9391,30.9515,30.9079,30.9266,126700.0
2007-01-26 13:40:00,49.59,49.62,49.58,49.62,50200.0,30.9266,30.9453,30.9203,30.9453,50200.0
2007-01-26 13:45:00,49.61,49.64,49.61,49.62,92100.0,30.9391,30.9578,30.9391,30.9453,92100.0
2007-01-26 13:50:00,49.62,49.63,49.61,49.62,82700.0,30.9453,30.9515,30.9391,30.9453,82700.0
2007-01-26 13:55:00,49.62,49.63,49.61,49.62,65300.0,30.9453,30.9515,30.9391,30.9453,65300.0
2007-01-26 14:00:00,49.62,49.62,49.61,49.62,139000.0,30.9453,30.9453,30.9391,30.9453,139000.0
2007-01-26 14:05:00,49.62,49.62,49.61,49.62,129700.0,30.9453,30.9453,30.9391,30.9453,129700.0
2007-01-26 14:10:00,49.61,49.63,49.61,49.62,122000.0,30.9391,30.9515,30.9391,30.9453,122000.0
2007-01-26 14:15:00,49.63,49.71,49.62,49.7,287800.0,30.9515,31.0014,30.9453,30.9952,287800.0
2007-01-26 14:20:00,49.71,49.74,49.68,49.69,139200.0,31.0014,31.0201,30.9827,30.9889,139200.0
2007-01-26 14:25:00,49.69,49.69,49.62,49.62,116500.0,30.9889,30.9889,30.9453,30.9453,116500.0
2007-01-26 14:30:00,49.61,49.62,49.56,49.58,154800.0,30.9391,30.9453,30.9079,30.9203,154800.0
2007-01-26 14:35:00,49.58,49.61,49.57,49.58,134600.0,30.9203,30.9391,30.9141,30.9203,134600.0
2007-01-26 14:40:00,49.59,49.61,49.58,49.61,83700.0,30.9266,30.9391,30.9203,30.9391,83700.0
2007-01-26 14:45:00,49.61,49.63,49.59,49.62,194300.0,30.9391,30.9515,30.9266,30.9453,194300.0
2007-01-26 14:50:00,49.61,49.63,49.6,49.61,154600.0,30.9391,30.9515,30.9328,30.9391,154600.0
2007-01-26 14:55:00,49.6,49.61,49.57,49.59,196500.0,30.9328,30.9391,30.9141,30.9266,196500.0
2007-01-26 15:00:00,49.59,49.6,49.5,49.53,463500.0,30.9266,30.9328,30.8705,30.8892,463500.0
2007-01-26 15:05:00,49.53,49.62,49.52,49.6,184900.0,30.8892,30.9453,30.8829,30.9328,184900.0
2007-01-26 15:10:00,49.6,49.64,49.59,49.62,305000.0,30.9328,30.9578,30.9266,30.9453,305000.0
2007-01-26 15:15:00,49.63,49.68,49.6,49.6,344900.0,30.9515,30.9827,30.9328,30.9328,344900.0
2007-01-26 15:20:00,49.61,49.67,49.6,49.66,149700.0,30.9391,30.9765,30.9328,30.9702,149700.0
2007-01-26 15:25:00,49.67,49.73,49.67,49.73,171800.0,30.9765,31.0139,30.9765,31.0139,171800.0
2007-01-26 15:30:00,49.73,49.78,49.71,49.78,186400.0,31.0139,31.0451,31.0014,31.0451,186400.0
2007-01-26 15:35:00,49.78,49.8,49.77,49.8,185700.0,31.0451,31.0575,31.0388,31.0575,185700.0
2007-01-26 15:40:00,49.8,49.82,49.77,49.82,257800.0,31.0575,31.07,31.0388,31.07,257800.0
2007-01-26 15:45:00,49.82,49.91,49.81,49.84,262300.0,31.07,31.1261,31.0638,31.0825,262300.0
2007-01-26 15:50:00,49.85,49.85,49.77,49.78,227300.0,31.0887,31.0887,31.0388,31.0451,227300.0
2007-01-26 15:55:00,49.77,49.78,49.68,49.7,391100.0,31.0388,31.0451,30.9827,30.9952,391100.0
2007-01-29 09:30:00,49.57,49.65,49.5,49.53,323400.0,30.9141,30.964,30.8705,30.8892,323400.0
2007-01-29 09:35:00,49.51,49.51,49.4,49.43,160400.0,30.8767,30.8767,30.8081,30.8268,160400.0
2007-01-29 09:40:00,49.41,49.46,49.35,49.43,217400.0,30.8143,30.8455,30.7769,30.8268,217400.0
2007-01-29 09:45:00,49.43,49.5,49.4,49.5,236900.0,30.8268,30.8705,30.8081,30.8705,236900.0
2007-01-29 09:50:00,49.5,49.55,49.4,49.55,382700.0,30.8705,30.9016,30.8081,30.9016,382700.0
2007-01-29 09:55:00,49.55,49.57,49.4,49.41,186400.0,30.9016,30.9141,30.8081,30.8143,186400.0
2007-01-29 10:00:00,49.41,49.42,49.35,49.42,148500.0,30.8143,30.8206,30.7769,30.8206,148500.0
2007-01-29 10:05:00,49.41,49.47,49.41,49.44,178400.0,30.8143,30.8517,30.8143,30.833,178400.0
2007-01-29 10:10:00,49.44,49.44,49.32,49.33,180200.0,30.833,30.833,30.7582,30.7644,180200.0
2007-01-29 10:15:00,49.32,49.35,49.29,49.3,204100.0,30.7582,30.7769,30.7395,30.7457,204100.0
2007-01-29 10:20:00,49.31,49.31,49.26,49.27,112800.0,30.752,30.752,30.7208,30.727,112800.0
2007-01-29 10:25:00,49.28,49.29,49.27,49.28,171200.0,30.7333,30.7395,30.727,30.7333,171200.0
2007-01-29 10:30:00,49.28,49.29,48.28,49.19,228100.0,30.7333,30.7395,30.1096,30.6771,228100.0
2007-01-29 10:35:00,49.18,49.22,49.16,49.18,172700.0,30.6709,30.6958,30.6584,30.6709,172700.0
2007-01-29 10:40:00,49.19,49.21,49.18,49.18,167600.0,30.6771,30.6896,30.6709,30.6709,167600.0
2007-01-29 10:45:00,49.18,49.19,49.11,49.15,242900.0,30.6709,30.6771,30.6272,30.6522,242900.0
2007-01-29 10:50:00,49.15,49.17,49.12,49.14,157900.0,30.6522,30.6647,30.6335,30.6459,157900.0
2007-01-29 10:55:00,49.15,49.17,49.13,49.14,148000.0,30.6522,30.6647,30.6397,30.6459,148000.0
2007-01-29 11:00:00,49.15,49.17,49.14,49.17,198700.0,30.6522,30.6647,30.6459,30.6647,198700.0
2007-01-29 11:05:00,49.16,49.32,49.16,49.31,186700.0,30.6584,30.7582,30.6584,30.752,186700.0
2007-01-29 11:10:00,49.32,49.34,49.3,49.33,93400.0,30.7582,30.7707,30.7457,30.7644,93400.0
2007-01-29 11:15:00,49.32,49.39,49.32,49.35,90400.0,30.7582,30.8019,30.7582,30.7769,90400.0
2007-01-29 11:20:00,49.35,49.37,49.32,49.32,134000.0,30.7769,30.7894,30.7582,30.7582,134000.0
2007-01-29 11:25:00,49.32,49.35,49.32,49.34,101000.0,30.7582,30.7769,30.7582,30.7707,101000.0
2007-01-29 11:30:00,49.34,49.35,49.32,49.32,129500.0,30.7707,30.7769,30.7582,30.7582,129500.0
2007-01-29 11:35:00,49.32,49.37,49.32,49.36,187000.0,30.7582,30.7894,30.7582,30.7831,187000.0
2007-01-29 11:40:00,49.37,49.37,49.32,49.35,182800.0,30.7894,30.7894,30.7582,30.7769,182800.0
2007-01-29 11:45:00,49.34,49.38,49.32,49.37,122400.0,30.7707,30.7956,30.7582,30.7894,122400.0
2007-01-29 11:50:00,49.37,49.37,49.32,49.35,85900.0,30.7894,30.7894,30.7582,30.7769,85900.0
2007-01-29 11:55:00,49.35,49.39,49.35,49.38,82600.0,30.7769,30.8019,30.7769,30.7956,82600.0
2007-01-29 12:00:00,49.38,49.39,49.35,49.39,123100.0,30.7956,30.8019,30.7769,30.8019,123100.0
2007-01-29 12:05:00,49.39,49.4,49.38,49.38,118600.0,30.8019,30.8081,30.7956,30.7956,118600.0
2007-01-29 12:10:00,49.38,49.4,49.35,49.38,124500.0,30.7956,30.8081,30.7769,30.7956,124500.0
2007-01-29 12:15:00,49.38,49.45,49.38,49.43,93400.0,30.7956,30.8393,30.7956,30.8268,93400.0
2007-01-29 12:20:00,49.43,49.43,49.42,49.42,19200.0,30.8268,30.8268,30.8206,30.8206,19200.0
2007-01-29 12:25:00,49.43,49.43,49.39,49.4,50100.0,30.8268,30.8268,30.8019,30.8081,50100.0
2007-01-29 12:30:00,49.41,49.42,49.4,49.42,36600.0,30.8143,30.8206,30.8081,30.8206,36600.0
2007-01-29 12:35:00,49.42,49.43,49.41,49.42,54800.0,30.8206,30.8268,30.8143,30.8206,54800.0
2007-01-29 12:40:00,49.42,49.47,49.41,49.44,102900.0,30.8206,30.8517,30.8143,30.833,102900.0
2007-01-29 12:45:00,49.43,49.46,49.43,49.45,24800.0,30.8268,30.8455,30.8268,30.8393,24800.0
2007-01-29 12:50:00,49.45,49.45,49.4,49.4,118600.0,30.8393,30.8393,30.8081,30.8081,118600.0
2007-01-29 12:55:00,49.4,49.43,49.4,49.41,57400.0,30.8081,30.8268,30.8081,30.8143,57400.0
2007-01-29 13:00:00,49.41,49.43,49.41,49.41,86600.0,30.8143,30.8268,30.8143,30.8143,86600.0
2007-01-29 13:05:00,49.41,49.44,49.41,49.43,101400.0,30.8143,30.833,30.8143,30.8268,101400.0
2007-01-29 13:10:00,49.43,49.46,49.43,49.46,47900.0,30.8268,30.8455,30.8268,30.8455,47900.0
2007-01-29 13:15:00,49.46,49.51,49.46,49.5,125400.0,30.8455,30.8767,30.8455,30.8705,125400.0
2007-01-29 13:20:00,49.51,49.53,49.49,49.49,162800.0,30.8767,30.8892,30.8642,30.8642,162800.0
2007-01-29 13:25:00,49.49,49.55,49.49,49.55,128300.0,30.8642,30.9016,30.8642,30.9016,128300.0
2007-01-29 13:30:00,49.55,49.56,49.54,49.54,92900.0,30.9016,30.9079,30.8954,30.8954,92900.0
2007-01-29 13:35:00,49.54,49.55,49.5,49.5,85100.0,30.8954,30.9016,30.8705,30.8705,85100.0
2007-01-29 13:40:00,49.5,49.52,49.46,49.5,116200.0,30.8705,30.8829,30.8455,30.8705,116200.0
2007-01-29 13:45:00,49.5,49.51,49.45,49.5,148600.0,30.8705,30.8767,30.8393,30.8705,148600.0
2007-01-29 13:50:00,49.49,49.52,49.47,49.48,162900.0,30.8642,30.8829,30.8517,30.858,162900.0
2007-01-29 13:55:00,49.48,49.52,49.48,49.5,177900.0,30.858,30.8829,30.858,30.8705,177900.0
2007-01-29 14:00:00,49.49,49.49,49.42,49.44,192600.0,30.8642,30.8642,30.8206,30.833,192600.0
2007-01-29 14:05:00,49.43,49.52,49.43,49.5,156800.0,30.8268,30.8829,30.8268,30.8705,156800.0
2007-01-29 14:10:00,49.5,49.5,49.42,49.42,178300.0,30.8705,30.8705,30.8206,30.8206,178300.0
2007-01-29 14:15:00,49.42,49.47,49.42,49.46,150500.0,30.8206,30.8517,30.8206,30.8455,150500.0
2007-01-29 14:20:00,49.46,49.5,49.46,49.46,128000.0,30.8455,30.8705,30.8455,30.8455,128000.0
2007-01-29 14:25:00,49.47,49.49,49.44,49.45,153700.0,30.8517,30.8642,30.833,30.8393,153700.0
2007-01-29 14:30:00,49.45,49.48,49.43,49.45,123400.0,30.8393,30.858,30.8268,30.8393,123400.0
2007-01-29 14:35:00,49.44,49.45,49.43,49.43,110900.0,30.833,30.8393,30.8268,30.8268,110900.0
2007-01-29 14:40:00,49.43,49.5,49.43,49.45,113300.0,30.8268,30.8705,30.8268,30.8393,113300.0
2007-01-29 14:45:00,49.45,49.48,49.43,49.44,122900.0,30.8393,30.858,30.8268,30.833,122900.0
2007-01-29 14:50:00,49.45,49.46,49.42,49.43,117800.0,30.8393,30.8455,30.8206,30.8268,117800.0
2007-01-29 14:55:00,49.42,49.43,49.4,49.41,109300.0,30.8206,30.8268,30.8081,30.8143,109300.0
2007-01-29 15:00:00,49.42,49.47,49.41,49.46,106700.0,30.8206,30.8517,30.8143,30.8455,106700.0
2007-01-29 15:05:00,49.45,49.46,49.41,49.41,162300.0,30.8393,30.8455,30.8143,30.8143,162300.0
2007-01-29 15:10:00,49.42,49.46,49.41,49.44,98300.0,30.8206,30.8455,30.8143,30.833,98300.0
2007-01-29 15:15:00,49.44,49.46,49.43,49.45,96100.0,30.833,30.8455,30.8268,30.8393,96100.0
2007-01-29 15:20:00,49.45,49.47,49.43,49.45,75000.0,30.8393,30.8517,30.8268,30.8393,75000.0
2007-01-29 15:25:00,49.45,49.5,49.44,49.49,105800.0,30.8393,30.8705,30.833,30.8642,105800.0
2007-01-29 15:30:00,49.48,49.55,49.48,49.54,152200.0,30.858,30.9016,30.858,30.8954,152200.0
2007-01-29 15:35:00,49.54,49.63,49.54,49.6,328900.0,30.8954,30.9515,30.8954,30.9328,328900.0
2007-01-29 15:40:00,49.6,49.61,49.55,49.55,311600.0,30.9328,30.9391,30.9016,30.9016,311600.0
2007-01-29 15:45:00,49.55,49.58,49.54,49.55,317400.0,30.9016,30.9203,30.8954,30.9016,317400.0
2007-01-29 15:50:00,49.55,49.56,49.45,49.45,216400.0,30.9016,30.9079,30.8393,30.8393,216400.0
2007-01-29 15:55:00,49.45,49.49,49.42,49.47,382700.0,30.8393,30.8642,30.8206,30.8517,382700.0
2007-01-30 09:30:00,49.7,49.8,49.67,49.7,420900.0,30.9952,31.0575,30.9765,30.9952,420900.0
2007-01-30 09:35:00,49.7,49.75,49.45,49.47,202300.0,30.9952,31.0264,30.8393,30.8517,202300.0
2007-01-30 09:40:00,49.49,49.57,49.48,49.52,192400.0,30.8642,30.9141,30.858,30.8829,192400.0
2007-01-30 09:45:00,49.51,49.57,49.48,49.57,140900.0,30.8767,30.9141,30.858,30.9141,140900.0
2007-01-30 09:50:00,49.55,49.6,49.5,49.56,171000.0,30.9016,30.9328,30.8705,30.9079,171000.0
2007-01-30 09:55:00,49.55,49.56,49.42,49.42,281900.0,30.9016,30.9079,30.8206,30.8206,281900.0
2007-01-30 10:00:00,49.42,49.51,49.37,49.43,278500.0,30.8206,30.8767,30.7894,30.8268,278500.0
2007-01-30 10:05:00,49.43,49.52,49.43,49.52,92200.0,30.8268,30.8829,30.8268,30.8829,92200.0
2007-01-30 10:10:00,49.52,49.57,49.51,49.55,115900.0,30.8829,30.9141,30.8767,30.9016,115900.0
2007-01-30 10:15:00,49.56,49.65,49.55,49.65,78300.0,30.9079,30.964,30.9016,30.964,78300.0
2007-01-30 10:20:00,49.65,49.66,49.56,49.57,193500.0,30.964,30.9702,30.9079,30.9141,193500.0
2007-01-30 10:25:00,49.58,49.62,49.56,49.61,68100.0,30.9203,30.9453,30.9079,30.9391,68100.0
2007-01-30 10:30:00,49.61,49.71,49.61,49.69,90600.0,30.9391,31.0014,30.9391,30.9889,90600.0
2007-01-30 10:35:00,49.69,49.7,49.62,49.65,216300.0,30.9889,30.9952,30.9453,30.964,216300.0
2007-01-30 10:40:00,49.66,49.67,49.6,49.62,121300.0,30.9702,30.9765,30.9328,30.9453,121300.0
2007-01-30 10:45:00,49.61,49.62,49.58,49.59,122900.0,30.9391,30.9453,30.9203,30.9266,122900.0
2007-01-30 10:50:00,49.59,49.6,49.5,49.55,144800.0,30.9266,30.9328,30.8705,30.9016,144800.0
2007-01-30 10:55:00,49.56,49.59,49.55,49.58,76000.0,30.9079,30.9266,30.9016,30.9203,76000.0
2007-01-30 11:00:00,49.58,49.58,49.5,49.51,98600.0,30.9203,30.9203,30.8705,30.8767,98600.0
2007-01-30 11:05:00,49.52,49.58,49.51,49.58,111600.0,30.8829,30.9203,30.8767,30.9203,111600.0
2007-01-30 11:10:00,49.58,49.6,49.56,49.58,70100.0,30.9203,30.9328,30.9079,30.9203,70100.0
2007-01-30 11:15:00,49.59,49.66,49.58,49.65,125100.0,30.9266,30.9702,30.9203,30.964,125100.0
2007-01-30 11:20:00,49.65,49.78,49.64,49.77,126000.0,30.964,31.0451,30.9578,31.0388,126000.0
2007-01-30 11:25:00,49.77,49.78,49.76,49.78,60300.0,31.0388,31.0451,31.0326,31.0451,60300.0
2007-01-30 11:30:00,49.77,49.83,49.76,49.83,83200.0,31.0388,31.0763,31.0326,31.0763,83200.0
2007-01-30 11:35:00,49.83,49.83,49.8,49.8,95900.0,31.0763,31.0763,31.0575,31.0575,95900.0
2007-01-30 11:40:00,49.8,49.82,49.8,49.81,39600.0,31.0575,31.07,31.0575,31.0638,39600.0
2007-01-30 11:45:00,49.81,49.85,49.81,49.83,86300.0,31.0638,31.0887,31.0638,31.0763,86300.0
2007-01-30 11:50:00,49.84,49.84,49.74,49.75,93200.0,31.0825,31.0825,31.0201,31.0264,93200.0
2007-01-30 11:55:00,49.75,49.78,49.73,49.75,88400.0,31.0264,31.0451,31.0139,31.0264,88400.0
2007-01-30 12:00:00,49.75,49.76,49.71,49.72,103300.0,31.0264,31.0326,31.0014,31.0077,103300.0
2007-01-30 12:05:00,49.72,49.73,49.68,49.68,63500.0,31.0077,31.0139,30.9827,30.9827,63500.0
2007-01-30 12:10:00,49.68,49.78,49.68,49.75,82500.0,30.9827,31.0451,30.9827,31.0264,82500.0
2007-01-30 12:15:00,49.76,49.81,49.75,49.81,148900.0,31.0326,31.0638,31.0264,31.0638,148900.0
2007-01-30 12:20:00,49.81,49.86,49.81,49.85,374800.0,31.0638,31.095,31.0638,31.0887,374800.0
2007-01-30 12:25:00,49.85,49.87,49.84,49.85,159900.0,31.0887,31.1012,31.0825,31.0887,159900.0
2007-01-30 12:30:00,49.86,49.91,49.84,49.9,83300.0,31.095,31.1261,31.0825,31.1199,83300.0
2007-01-30 12:35:00,49.91,49.94,49.9,49.92,62400.0,31.1261,31.1449,31.1199,31.1324,62400.0
2007-01-30 12:40:00,49.93,49.94,49.92,49.93,73000.0,31.1386,31.1449,31.1324,31.1386,73000.0
2007-01-30 12:45:00,49.94,49.94,49.87,49.9,95700.0,31.1449,31.1449,31.1012,31.1199,95700.0
2007-01-30 12:50:00,49.91,49.91,49.87,49.88,48300.0,31.1261,31.1261,31.1012,31.1074,48300.0
2007-01-30 12:55:00,49.87,49.91,49.87,49.91,51400.0,31.1012,31.1261,31.1012,31.1261,51400.0
2007-01-30 13:00:00,49.91,49.91,49.88,49.89,73200.0,31.1261,31.1261,31.1074,31.1137,73200.0
2007-01-30 13:05:00,49.89,49.89,49.85,49.86,90300.0,31.1137,31.1137,31.0887,31.095,90300.0
2007-01-30 13:10:00,49.85,49.93,49.85,49.93,119200.0,31.0887,31.1386,31.0887,31.1386,119200.0
2007-01-30 13:15:00,49.93,49.94,49.92,49.93,58500.0,31.1386,31.1449,31.1324,31.1386,58500.0
2007-01-30 13:20:00,49.93,49.96,49.92,49.96,73100.0,31.1386,31.1573,31.1324,31.1573,73100.0
2007-01-30 13:25:00,49.96,49.98,49.96,49.97,86300.0,31.1573,31.1698,31.1573,31.1636,86300.0
2007-01-30 13:30:00,49.97,50.0,49.97,49.98,346500.0,31.1636,31.1823,31.1636,31.1698,346500.0
2007-01-30 13:35:00,49.98,49.98,49.97,49.98,58900.0,31.1698,31.1698,31.1636,31.1698,58900.0
2007-01-30 13:40:00,49.97,49.98,49.97,49.98,89600.0,31.1636,31.1698,31.1636,31.1698,89600.0
2007-01-30 13:45:00,49.98,49.99,49.97,49.97,231600.0,31.1698,31.176,31.1636,31.1636,231600.0
2007-01-30 13:50:00,49.98,49.99,49.98,49.99,44000.0,31.1698,31.176,31.1698,31.176,44000.0
2007-01-30 13:55:00,49.99,49.99,49.98,49.99,69300.0,31.176,31.176,31.1698,31.176,69300.0
2007-01-30 14:00:00,49.99,49.99,49.97,49.97,86900.0,31.176,31.176,31.1636,31.1636,86900.0
2007-01-30 14:05:00,49.98,49.98,49.95,49.96,122600.0,31.1698,31.1698,31.1511,31.1573,122600.0
2007-01-30 14:10:00,49.97,49.99,49.95,49.98,273800.0,31.1636,31.176,31.1511,31.1698,273800.0
2007-01-30 14:15:00,49.99,50.0,49.98,49.99,77300.0,31.176,31.1823,31.1698,31.176,77300.0
2007-01-30 14:20:00,49.99,50.0,49.98,49.98,47800.0,31.176,31.1823,31.1698,31.1698,47800.0
2007-01-30 14:25:00,49.99,50.02,49.91,50.01,295400.0,31.176,31.1948,31.1261,31.1885,295400.0
2007-01-30 14:30:00,50.01,50.05,49.99,50.03,249400.0,31.1885,31.2135,31.176,31.201,249400.0
2007-01-30 14:35:00,50.03,50.04,50.01,50.01,92600.0,31.201,31.2072,31.1885,31.1885,92600.0
2007-01-30 14:40:00,50.02,50.02,49.98,50.0,173900.0,31.1948,31.1948,31.1698,31.1823,173900.0
2007-01-30 14:45:00,49.99,50.0,49.98,49.98,70100.0,31.176,31.1823,31.1698,31.1698,70100.0
2007-01-30 14:50:00,49.98,49.98,49.96,49.97,76300.0,31.1698,31.1698,31.1573,31.1636,76300.0
2007-01-30 14:55:00,49.97,49.98,49.89,49.95,287000.0,31.1636,31.1698,31.1137,31.1511,287000.0
2007-01-30 15:00:00,49.95,49.98,49.95,49.98,82300.0,31.1511,31.1698,31.1511,31.1698,82300.0
2007-01-30 15:05:00,49.97,50.0,49.95,49.99,75500.0,31.1636,31.1823,31.1511,31.176,75500.0
2007-01-30 15:10:00,50.0,50.09,49.99,50.09,169500.0,31.1823,31.2384,31.176,31.2384,169500.0
2007-01-30 15:15:00,50.09,50.14,50.08,50.13,239000.0,31.2384,31.2696,31.2322,31.2634,239000.0
2007-01-30 15:20:00,50.12,50.18,50.12,50.17,172500.0,31.2571,31.2945,31.2571,31.2883,172500.0
2007-01-30 15:25:00,50.18,50.19,50.15,50.18,193500.0,31.2945,31.3008,31.2758,31.2945,193500.0
2007-01-30 15:30:00,50.18,50.22,50.17,50.21,261400.0,31.2945,31.3195,31.2883,31.3132,261400.0
2007-01-30 15:35:00,50.21,50.24,50.21,50.24,223500.0,31.3132,31.332,31.3132,31.332,223500.0
2007-01-30 15:40:00,50.24,50.25,50.22,50.24,270500.0,31.332,31.3382,31.3195,31.332,270500.0
2007-01-30 15:45:00,50.25,50.25,50.19,50.2,180600.0,31.3382,31.3382,31.3008,31.307,180600.0
2007-01-30 15:50:00,50.21,50.21,50.2,50.2,190400.0,31.3132,31.3132,31.307,31.307,190400.0
2007-01-30 15:55:00,50.2,50.21,50.16,50.18,370200.0,31.307,31.3132,31.2821,31.2945,370200.0
2007-01-31 09:30:00,50.07,50.25,49.85,50.21,595900.0,31.2259,31.3382,31.0887,31.3132,595900.0
2007-01-31 09:35:00,50.21,50.25,50.18,50.23,165700.0,31.3132,31.3382,31.2945,31.3257,165700.0
2007-01-31 09:40:00,50.23,50.29,50.22,50.25,156200.0,31.3257,31.3631,31.3195,31.3382,156200.0
2007-01-31 09:45:00,50.25,50.28,50.23,50.24,148200.0,31.3382,31.3569,31.3257,31.332,148200.0
2007-01-31 09:50:00,50.25,50.25,50.17,50.23,227500.0,31.3382,31.3382,31.2883,31.3257,227500.0
2007-01-31 09:55:00,50.24,50.24,50.19,50.2,176600.0,31.332,31.332,31.3008,31.307,176600.0
2007-01-31 10:00:00,50.21,50.23,50.2,50.23,126600.0,31.3132,31.3257,31.307,31.3257,126600.0
2007-01-31 10:05:00,50.22,50.23,50.19,50.2,149900.0,31.3195,31.3257,31.3008,31.307,149900.0
2007-01-31 10:10:00,50.19,50.23,50.19,50.22,128400.0,31.3008,31.3257,31.3008,31.3195,128400.0
2007-01-31 10:15:00,50.22,50.28,50.22,50.28,103800.0,31.3195,31.3569,31.3195,31.3569,103800.0
2007-01-31 10:20:00,50.26,50.3,50.26,50.3,197000.0,31.3444,31.3694,31.3444,31.3694,197000.0
2007-01-31 10:25:00,50.29,50.3,50.27,50.29,76200.0,31.3631,31.3694,31.3507,31.3631,76200.0
2007-01-31 10:30:00,50.29,50.44,50.29,50.44,231200.0,31.3631,31.4567,31.3631,31.4567,231200.0
2007-01-31 10:35:00,50.44,50.5,50.44,50.49,282600.0,31.4567,31.4941,31.4567,31.4879,282600.0
2007-01-31 10:40:00,50.49,50.58,50.45,50.48,448100.0,31.4879,31.544,31.4629,31.4816,448100.0
2007-01-31 10:45:00,50.47,50.53,50.46,50.47,262400.0,31.4754,31.5128,31.4692,31.4754,262400.0
2007-01-31 10:50:00,50.5,50.5,50.45,50.46,217600.0,31.4941,31.4941,31.4629,31.4692,217600.0
2007-01-31 10:55:00,50.46,50.52,50.45,50.51,152200.0,31.4692,31.5066,31.4629,31.5003,152200.0
2007-01-31 11:00:00,50.51,50.53,50.5,50.5,183200.0,31.5003,31.5128,31.4941,31.4941,183200.0
2007-01-31 11:05:00,50.5,50.52,50.5,50.52,101700.0,31.4941,31.5066,31.4941,31.5066,101700.0
2007-01-31 11:10:00,50.51,50.53,50.5,50.51,150600.0,31.5003,31.5128,31.4941,31.5003,150600.0
2007-01-31 11:15:00,50.51,50.55,50.5,50.55,122800.0,31.5003,31.5253,31.4941,31.5253,122800.0
2007-01-31 11:20:00,50.54,50.57,50.53,50.57,113000.0,31.519,31.5378,31.5128,31.5378,113000.0
2007-01-31 11:25:00,50.57,50.6,50.54,50.54,132600.0,31.5378,31.5565,31.519,31.519,132600.0
2007-01-31 11:30:00,50.53,50.57,50.53,50.54,118300.0,31.5128,31.5378,31.5128,31.519,118300.0
2007-01-31 11:35:00,50.55,50.57,50.49,50.56,124900.0,31.5253,31.5378,31.4879,31.5315,124900.0
2007-01-31 11:40:00,50.56,50.57,50.55,50.57,74200.0,31.5315,31.5378,31.5253,31.5378,74200.0
2007-01-31 11:45:00,50.57,50.61,50.55,50.59,179900.0,31.5378,31.5627,31.5253,31.5502,179900.0
2007-01-31 11:50:00,50.59,50.63,50.59,50.61,128100.0,31.5502,31.5752,31.5502,31.5627,128100.0
2007-01-31 11:55:00,50.61,50.61,50.58,50.59,88200.0,31.5627,31.5627,31.544,31.5502,88200.0
2007-01-31 12:00:00,50.6,50.62,50.58,50.6,97000.0,31.5565,31.5689,31.544,31.5565,97000.0
2007-01-31 12:05:00,50.6,50.62,50.5,50.55,183300.0,31.5565,31.5689,31.4941,31.5253,183300.0
2007-01-31 12:10:00,50.55,50.56,50.5,50.54,210100.0,31.5253,31.5315,31.4941,31.519,210100.0
2007-01-31 12:15:00,50.54,50.54,50.5,50.52,85300.0,31.519,31.519,31.4941,31.5066,85300.0
2007-01-31 12:20:00,50.52,50.54,50.5,50.53,118700.0,31.5066,31.519,31.4941,31.5128,118700.0
2007-01-31 12:25:00,50.52,50.54,50.52,50.54,82600.0,31.5066,31.519,31.5066,31.519,82600.0
2007-01-31 12:30:00,50.53,50.54,50.51,50.51,77700.0,31.5128,31.519,31.5003,31.5003,77700.0
2007-01-31 12:35:00,50.51,50.52,50.5,50.52,80900.0,31.5003,31.5066,31.4941,31.5066,80900.0
2007-01-31 12:40:00,50.52,50.54,50.51,50.53,61100.0,31.5066,31.519,31.5003,31.5128,61100.0
2007-01-31 12:45:00,50.53,50.54,50.5,50.52,79700.0,31.5128,31.519,31.4941,31.5066,79700.0
2007-01-31 12:50:00,50.51,50.54,50.5,50.53,130400.0,31.5003,31.519,31.4941,31.5128,130400.0
2007-01-31 12:55:00,50.53,50.56,50.53,50.56,96400.0,31.5128,31.5315,31.5128,31.5315,96400.0
2007-01-31 13:00:00,50.55,50.56,50.53,50.54,73600.0,31.5253,31.5315,31.5128,31.519,73600.0
2007-01-31 13:05:00,50.54,50.54,50.52,50.53,93000.0,31.519,31.519,31.5066,31.5128,93000.0
2007-01-31 13:10:00,50.54,50.54,50.51,50.52,42000.0,31.519,31.519,31.5003,31.5066,42000.0
2007-01-31 13:15:00,50.52,50.53,50.51,50.53,71400.0,31.5066,31.5128,31.5003,31.5128,71400.0
2007-01-31 13:20:00,50.52,50.53,50.52,50.53,80000.0,31.5066,31.5128,31.5066,31.5128,80000.0
2007-01-31 13:25:00,50.52,50.58,50.52,50.58,119000.0,31.5066,31.544,31.5066,31.544,119000.0
2007-01-31 13:30:00,50.58,50.59,50.56,50.57,79900.0,31.544,31.5502,31.5315,31.5378,79900.0
2007-01-31 13:35:00,50.57,50.62,50.56,50.59,205400.0,31.5378,31.5689,31.5315,31.5502,205400.0
2007-01-31 13:40:00,50.6,50.62,50.55,50.55,124600.0,31.5565,31.5689,31.5253,31.5253,124600.0
2007-01-31 13:45:00,50.55,50.61,50.55,50.57,109400.0,31.5253,31.5627,31.5253,31.5378,109400.0
2007-01-31 13:50:00,50.58,50.61,50.57,50.59,58000.0,31.544,31.5627,31.5378,31.5502,58000.0
2007-01-31 13:55:00,50.58,50.6,50.57,50.58,52500.0,31.544,31.5565,31.5378,31.544,52500.0
2007-01-31 14:00:00,50.58,50.58,50.51,50.53,90200.0,31.544,31.544,31.5003,31.5128,90200.0
2007-01-31 14:05:00,50.53,50.6,50.51,50.57,90200.0,31.5128,31.5565,31.5003,31.5378,90200.0
2007-01-31 14:10:00,50.57,50.59,50.51,50.58,452300.0,31.5378,31.5502,31.5003,31.544,452300.0
2007-01-31 14:15:00,50.58,50.74,50.57,50.74,317200.0,31.544,31.6438,31.5378,31.6438,317200.0
2007-01-31 14:20:00,50.74,50.75,50.68,50.68,235600.0,31.6438,31.65,31.6064,31.6064,235600.0
2007-01-31 14:25:00,50.67,50.7,50.6,50.67,197100.0,31.6001,31.6188,31.5565,31.6001,197100.0
2007-01-31 14:30:00,50.68,50.75,50.66,50.75,182900.0,31.6064,31.65,31.5939,31.65,182900.0
2007-01-31 14:35:00,50.75,50.91,50.74,50.9,531200.0,31.65,31.7498,31.6438,31.7436,531200.0
2007-01-31 14:40:00,50.91,50.95,50.87,50.89,243300.0,31.7498,31.7747,31.7248,31.7373,243300.0
2007-01-31 14:45:00,50.9,50.94,50.88,50.92,286700.0,31.7436,31.7685,31.7311,31.756,286700.0
2007-01-31 14:50:00,50.92,50.95,50.85,50.88,232400.0,31.756,31.7747,31.7124,31.7311,232400.0
2007-01-31 14:55:00,50.87,50.99,50.85,50.97,293000.0,31.7248,31.7997,31.7124,31.7872,293000.0
2007-01-31 15:00:00,50.98,50.99,50.85,50.87,362400.0,31.7934,31.7997,31.7124,31.7248,362400.0
2007-01-31 15:05:00,50.87,50.91,50.8,50.91,783400.0,31.7248,31.7498,31.6812,31.7498,783400.0
2007-01-31 15:10:00,50.91,50.96,50.88,50.94,208000.0,31.7498,31.781,31.7311,31.7685,208000.0
2007-01-31 15:15:00,50.95,50.97,50.91,50.97,188000.0,31.7747,31.7872,31.7498,31.7872,188000.0
2007-01-31 15:20:00,50.97,50.99,50.96,50.99,184000.0,31.7872,31.7997,31.781,31.7997,184000.0
2007-01-31 15:25:00,50.99,51.13,50.97,51.06,587600.0,31.7997,31.887,31.7872,31.8433,587600.0
2007-01-31 15:30:00,51.06,51.16,51.03,51.12,325900.0,31.8433,31.9057,31.8246,31.8808,325900.0
2007-01-31 15:35:00,51.12,51.12,51.08,51.09,246700.0,31.8808,31.8808,31.8558,31.8621,246700.0
2007-01-31 15:40:00,51.1,51.1,50.96,51.01,421900.0,31.8683,31.8683,31.781,31.8122,421900.0
2007-01-31 15:45:00,51.01,51.05,50.96,51.04,453200.0,31.8122,31.8371,31.781,31.8309,453200.0
2007-01-31 15:50:00,51.05,51.05,50.96,51.0,358100.0,31.8371,31.8371,31.781,31.8059,358100.0
2007-01-31 15:55:00,50.99,51.03,50.91,50.98,609500.0,31.7997,31.8246,31.7498,31.7934,609500.0
2007-02-01 09:30:00,50.96,51.1,50.89,51.06,674400.0,31.781,31.8683,31.7373,31.8433,674400.0
2007-02-01 09:35:00,51.06,51.2,51.04,51.18,369000.0,31.8433,31.9307,31.8309,31.9182,369000.0
2007-02-01 09:40:00,51.17,51.18,51.11,51.12,283700.0,31.9119,31.9182,31.8745,31.8808,283700.0
2007-02-01 09:45:00,51.12,51.18,51.12,51.13,321100.0,31.8808,31.9182,31.8808,31.887,321100.0
2007-02-01 09:50:00,51.13,51.17,51.1,51.15,355000.0,31.887,31.9119,31.8683,31.8995,355000.0
2007-02-01 09:55:00,51.15,51.18,51.09,51.14,251800.0,31.8995,31.9182,31.8621,31.8932,251800.0
2007-02-01 10:00:00,51.14,51.15,51.0,51.02,401200.0,31.8932,31.8995,31.8059,31.8184,401200.0
2007-02-01 10:05:00,51.02,51.07,50.99,50.99,201500.0,31.8184,31.8496,31.7997,31.7997,201500.0
2007-02-01 10:10:00,50.99,50.99,50.88,50.89,407800.0,31.7997,31.7997,31.7311,31.7373,407800.0
2007-02-01 10:15:00,50.9,50.93,50.88,50.9,266300.0,31.7436,31.7623,31.7311,31.7436,266300.0
2007-02-01 10:20:00,50.9,50.91,50.86,50.88,156600.0,31.7436,31.7498,31.7186,31.7311,156600.0
2007-02-01 10:25:00,50.89,50.92,50.88,50.9,105500.0,31.7373,31.756,31.7311,31.7436,105500.0
2007-02-01 10:30:00,50.9,50.98,50.89,50.98,115000.0,31.7436,31.7934,31.7373,31.7934,115000.0
2007-02-01 10:35:00,50.97,51.0,50.96,50.99,185100.0,31.7872,31.8059,31.781,31.7997,185100.0
2007-02-01 10:40:00,50.99,51.09,50.98,51.08,201400.0,31.7997,31.8621,31.7934,31.8558,201400.0
2007-02-01 10:45:00,51.08,51.09,51.05,51.06,102700.0,31.8558,31.8621,31.8371,31.8433,102700.0
2007-02-01 10:50:00,51.05,51.07,51.03,51.05,117600.0,31.8371,31.8496,31.8246,31.8371,117600.0
2007-02-01 10:55:00,51.04,51.09,51.03,51.07,114500.0,31.8309,31.8621,31.8246,31.8496,114500.0
2007-02-01 11:00:00,51.07,51.08,50.97,50.99,239200.0,31.8496,31.8558,31.7872,31.7997,239200.0
2007-02-01 11:05:00,50.99,51.03,50.98,50.99,131300.0,31.7997,31.8246,31.7934,31.7997,131300.0
2007-02-01 11:10:00,51.0,51.04,50.98,51.04,170900.0,31.8059,31.8309,31.7934,31.8309,170900.0
2007-02-01 11:15:00,51.04,51.04,50.99,51.0,99800.0,31.8309,31.8309,31.7997,31.8059,99800.0
2007-02-01 11:20:00,51.01,51.02,50.97,50.98,101700.0,31.8122,31.8184,31.7872,31.7934,101700.0
2007-02-01 11:25:00,50.97,50.98,50.96,50.96,122400.0,31.7872,31.7934,31.781,31.781,122400.0
2007-02-01 11:30:00,50.97,51.02,50.97,51.0,124900.0,31.7872,31.8184,31.7872,31.8059,124900.0
2007-02-01 11:35:00,50.99,51.01,50.97,51.0,128700.0,31.7997,31.8122,31.7872,31.8059,128700.0
2007-02-01 11:40:00,50.99,51.02,50.99,51.01,56200.0,31.7997,31.8184,31.7997,31.8122,56200.0
2007-02-01 11:45:00,51.01,51.03,51.0,51.02,89400.0,31.8122,31.8246,31.8059,31.8184,89400.0
2007-02-01 11:50:00,51.01,51.03,51.0,51.0,82400.0,31.8122,31.8246,31.8059,31.8059,82400.0
2007-02-01 11:55:00,51.0,51.01,50.97,50.98,129000.0,31.8059,31.8122,31.7872,31.7934,129000.0
2007-02-01 12:00:00,50.97,51.0,50.97,50.98,90200.0,31.7872,31.8059,31.7872,31.7934,90200.0
2007-02-01 12:05:00,50.98,50.98,50.94,50.95,126700.0,31.7934,31.7934,31.7685,31.7747,126700.0
2007-02-01 12:10:00,50.95,50.99,50.94,50.98,95200.0,31.7747,31.7997,31.7685,31.7934,95200.0
2007-02-01 12:15:00,50.98,50.99,50.97,50.99,101000.0,31.7934,31.7997,31.7872,31.7997,101000.0
2007-02-01 12:20:00,50.98,50.99,50.97,50.99,120800.0,31.7934,31.7997,31.7872,31.7997,120800.0
2007-02-01 12:25:00,50.99,50.99,50.97,50.99,74900.0,31.7997,31.7997,31.7872,31.7997,74900.0
2007-02-01 12:30:00,50.99,50.99,50.96,50.96,84200.0,31.7997,31.7997,31.781,31.781,84200.0
2007-02-01 12:35:00,50.96,50.98,50.94,50.94,68700.0,31.781,31.7934,31.7685,31.7685,68700.0
2007-02-01 12:40:00,50.95,50.95,50.91,50.92,122700.0,31.7747,31.7747,31.7498,31.756,122700.0
2007-02-01 12:45:00,50.92,50.95,50.92,50.94,57800.0,31.756,31.7747,31.756,31.7685,57800.0
2007-02-01 12:50:00,50.95,50.98,50.94,50.97,64600.0,31.7747,31.7934,31.7685,31.7872,64600.0
2007-02-01 12:55:00,50.96,50.99,50.96,50.98,80700.0,31.781,31.7997,31.781,31.7934,80700.0
2007-02-01 13:00:00,50.97,50.99,50.96,50.99,62400.0,31.7872,31.7997,31.781,31.7997,62400.0
2007-02-01 13:05:00,50.99,50.99,50.96,50.98,52300.0,31.7997,31.7997,31.781,31.7934,52300.0
2007-02-01 13:10:00,50.99,50.99,50.98,50.99,40300.0,31.7997,31.7997,31.7934,31.7997,40300.0
2007-02-01 13:15:00,50.99,51.01,50.98,50.99,93600.0,31.7997,31.8122,31.7934,31.7997,93600.0
2007-02-01 13:20:00,51.0,51.02,50.98,51.01,77900.0,31.8059,31.8184,31.7934,31.8122,77900.0
2007-02-01 13:25:00,51.01,51.02,51.01,51.01,42100.0,31.8122,31.8184,31.8122,31.8122,42100.0
2007-02-01 13:30:00,51.01,51.07,51.01,51.06,281000.0,31.8122,31.8496,31.8122,31.8433,281000.0
2007-02-01 13:35:00,51.06,51.06,50.97,51.02,96400.0,31.8433,31.8433,31.7872,31.8184,96400.0
2007-02-01 13:40:00,51.02,51.05,51.0,51.05,79900.0,31.8184,31.8371,31.8059,31.8371,79900.0
2007-02-01 13:45:00,51.05,51.07,51.04,51.07,68800.0,31.8371,31.8496,31.8309,31.8496,68800.0
2007-02-01 13:50:00,51.07,51.07,51.04,51.06,80100.0,31.8496,31.8496,31.8309,31.8433,80100.0
2007-02-01 13:55:00,51.05,51.09,51.05,51.08,122900.0,31.8371,31.8621,31.8371,31.8558,122900.0
2007-02-01 14:00:00,51.09,51.09,51.07,51.07,73400.0,31.8621,31.8621,31.8496,31.8496,73400.0
2007-02-01 14:05:00,51.08,51.09,51.07,51.09,56600.0,31.8558,31.8621,31.8496,31.8621,56600.0
2007-02-01 14:10:00,51.09,51.11,51.05,51.06,116000.0,31.8621,31.8745,31.8371,31.8433,116000.0
2007-02-01 14:15:00,51.06,51.07,51.04,51.05,41400.0,31.8433,31.8496,31.8309,31.8371,41400.0
2007-02-01 14:20:00,51.04,51.11,51.04,51.08,105200.0,31.8309,31.8745,31.8309,31.8558,105200.0
2007-02-01 14:25:00,51.09,51.12,51.07,51.11,131900.0,31.8621,31.8808,31.8496,31.8745,131900.0
2007-02-01 14:30:00,51.11,51.14,51.11,51.13,93600.0,31.8745,31.8932,31.8745,31.887,93600.0
2007-02-01 14:35:00,51.13,51.14,51.1,51.12,57000.0,31.887,31.8932,31.8683,31.8808,57000.0
2007-02-01 14:40:00,51.12,51.16,51.11,51.16,158100.0,31.8808,31.9057,31.8745,31.9057,158100.0
2007-02-01 14:45:00,51.16,51.17,51.13,51.17,106500.0,31.9057,31.9119,31.887,31.9119,106500.0
2007-02-01 14:50:00,51.16,51.19,51.16,51.19,155200.0,31.9057,31.9244,31.9057,31.9244,155200.0
2007-02-01 14:55:00,51.19,51.2,51.13,51.15,137600.0,31.9244,31.9307,31.887,31.8995,137600.0
2007-02-01 15:00:00,51.15,51.18,51.14,51.15,207500.0,31.8995,31.9182,31.8932,31.8995,207500.0
2007-02-01 15:05:00,51.15,51.15,51.05,51.06,427500.0,31.8995,31.8995,31.8371,31.8433,427500.0
2007-02-01 15:10:00,51.07,51.14,51.05,51.12,523500.0,31.8496,31.8932,31.8371,31.8808,523500.0
2007-02-01 15:15:00,51.12,51.13,51.07,51.1,175500.0,31.8808,31.887,31.8496,31.8683,175500.0
2007-02-01 15:20:00,51.1,51.14,51.1,51.14,134700.0,31.8683,31.8932,31.8683,31.8932,134700.0
2007-02-01 15:25:00,51.14,51.15,51.13,51.13,101900.0,31.8932,31.8995,31.887,31.887,101900.0
2007-02-01 15:30:00,51.14,51.16,51.13,51.15,219600.0,31.8932,31.9057,31.887,31.8995,219600.0
2007-02-01 15:35:00,51.15,51.2,51.14,51.19,157500.0,31.8995,31.9307,31.8932,31.9244,157500.0
2007-02-01 15:40:00,51.19,51.21,51.18,51.21,196300.0,31.9244,31.9369,31.9182,31.9369,196300.0
2007-02-01 15:45:00,51.21,51.24,51.19,51.19,185200.0,31.9369,31.9556,31.9244,31.9244,185200.0
2007-02-01 15:50:00,51.19,51.21,51.14,51.19,382300.0,31.9244,31.9369,31.8932,31.9244,382300.0
2007-02-01 15:55:00,51.19,51.24,51.19,51.21,357200.0,31.9244,31.9556,31.9244,31.9369,357200.0
2007-02-02 09:30:00,51.22,51.3,51.21,51.27,434200.0,31.9431,31.993,31.9369,31.9743,434200.0
2007-02-02 09:35:00,51.28,51.28,51.21,51.24,227100.0,31.9805,31.9805,31.9369,31.9556,227100.0
2007-02-02 09:40:00,51.25,51.25,51.21,51.22,122300.0,31.9618,31.9618,31.9369,31.9431,122300.0
2007-02-02 09:45:00,51.22,51.22,51.15,51.2,456500.0,31.9431,31.9431,31.8995,31.9307,456500.0
2007-02-02 09:50:00,51.2,51.22,51.15,51.2,226500.0,31.9307,31.9431,31.8995,31.9307,226500.0
2007-02-02 09:55:00,51.19,51.2,51.06,51.07,296500.0,31.9244,31.9307,31.8433,31.8496,296500.0
2007-02-02 10:00:00,51.07,51.1,51.04,51.09,310600.0,31.8496,31.8683,31.8309,31.8621,310600.0
2007-02-02 10:05:00,51.09,51.19,51.08,51.12,220900.0,31.8621,31.9244,31.8558,31.8808,220900.0
2007-02-02 10:10:00,51.12,51.2,51.12,51.15,143700.0,31.8808,31.9307,31.8808,31.8995,143700.0
2007-02-02 10:15:00,51.15,51.19,51.15,51.17,96900.0,31.8995,31.9244,31.8995,31.9119,96900.0
2007-02-02 10:20:00,51.16,51.2,51.16,51.19,72900.0,31.9057,31.9307,31.9057,31.9244,72900.0
2007-02-02 10:25:00,51.2,51.22,51.16,51.17,116800.0,31.9307,31.9431,31.9057,31.9119,116800.0
2007-02-02 10:30:00,51.18,51.2,51.15,51.18,86800.0,31.9182,31.9307,31.8995,31.9182,86800.0
2007-02-02 10:35:00,51.16,51.19,51.16,51.19,67400.0,31.9057,31.9244,31.9057,31.9244,67400.0
2007-02-02 10:40:00,51.19,51.22,51.18,51.22,86500.0,31.9244,31.9431,31.9182,31.9431,86500.0
2007-02-02 10:45:00,51.22,51.22,51.2,51.21,69400.0,31.9431,31.9431,31.9307,31.9369,69400.0
2007-02-02 10:50:00,51.21,51.21,51.19,51.2,88000.0,31.9369,31.9369,31.9244,31.9307,88000.0
2007-02-02 10:55:00,51.2,51.22,51.17,51.18,100400.0,31.9307,31.9431,31.9119,31.9182,100400.0
2007-02-02 11:00:00,51.18,51.2,51.15,51.18,82100.0,31.9182,31.9307,31.8995,31.9182,82100.0
2007-02-02 11:05:00,51.18,51.19,51.14,51.17,105900.0,31.9182,31.9244,31.8932,31.9119,105900.0
2007-02-02 11:10:00,51.18,51.18,51.16,51.16,85500.0,31.9182,31.9182,31.9057,31.9057,85500.0
2007-02-02 11:15:00,51.16,51.21,51.16,51.2,114500.0,31.9057,31.9369,31.9057,31.9307,114500.0
2007-02-02 11:20:00,51.21,51.21,51.19,51.2,84200.0,31.9369,31.9369,31.9244,31.9307,84200.0
2007-02-02 11:25:00,51.2,51.22,51.19,51.22,92800.0,31.9307,31.9431,31.9244,31.9431,92800.0
2007-02-02 11:30:00,51.21,51.22,51.2,51.21,123200.0,31.9369,31.9431,31.9307,31.9369,123200.0
2007-02-02 11:35:00,51.2,51.21,51.17,51.17,123200.0,31.9307,31.9369,31.9119,31.9119,123200.0
2007-02-02 11:40:00,51.16,51.18,51.15,51.17,149400.0,31.9057,31.9182,31.8995,31.9119,149400.0
2007-02-02 11:45:00,51.17,51.17,51.12,51.16,165600.0,31.9119,31.9119,31.8808,31.9057,165600.0
2007-02-02 11:50:00,51.16,51.17,51.14,51.16,99700.0,31.9057,31.9119,31.8932,31.9057,99700.0
2007-02-02 11:55:00,51.15,51.16,51.15,51.15,73800.0,31.8995,31.9057,31.8995,31.8995,73800.0
2007-02-02 12:00:00,51.15,51.16,51.14,51.15,107400.0,31.8995,31.9057,31.8932,31.8995,107400.0
2007-02-02 12:05:00,51.15,51.17,51.14,51.16,63600.0,31.8995,31.9119,31.8932,31.9057,63600.0
2007-02-02 12:10:00,51.17,51.18,51.16,51.17,97300.0,31.9119,31.9182,31.9057,31.9119,97300.0
2007-02-02 12:15:00,51.17,51.17,51.15,51.16,75100.0,31.9119,31.9119,31.8995,31.9057,75100.0
2007-02-02 12:20:00,51.16,51.18,51.13,51.17,204000.0,31.9057,31.9182,31.887,31.9119,204000.0
2007-02-02 12:25:00,51.16,51.17,51.11,51.11,88400.0,31.9057,31.9119,31.8745,31.8745,88400.0
2007-02-02 12:30:00,51.12,51.15,51.11,51.14,78100.0,31.8808,31.8995,31.8745,31.8932,78100.0
2007-02-02 12:35:00,51.14,51.15,51.12,51.12,49600.0,31.8932,31.8995,31.8808,31.8808,49600.0
2007-02-02 12:40:00,51.13,51.13,51.11,51.13,46400.0,31.887,31.887,31.8745,31.887,46400.0
2007-02-02 12:45:00,51.12,51.14,51.12,51.13,35200.0,31.8808,31.8932,31.8808,31.887,35200.0
2007-02-02 12:50:00,51.13,51.14,51.12,51.14,61600.0,31.887,31.8932,31.8808,31.8932,61600.0
2007-02-02 12:55:00,51.14,51.16,51.13,51.15,91800.0,31.8932,31.9057,31.887,31.8995,91800.0
2007-02-02 13:00:00,51.14,51.16,51.14,51.15,52600.0,31.8932,31.9057,31.8932,31.8995,52600.0
2007-02-02 13:05:00,51.14,51.17,51.14,51.16,35800.0,31.8932,31.9119,31.8932,31.9057,35800.0
2007-02-02 13:10:00,51.16,51.19,51.15,51.19,67900.0,31.9057,31.9244,31.8995,31.9244,67900.0
2007-02-02 13:15:00,51.18,51.2,51.18,51.18,91500.0,31.9182,31.9307,31.9182,31.9182,91500.0
2007-02-02 13:20:00,51.19,51.2,51.18,51.2,56900.0,31.9244,31.9307,31.9182,31.9307,56900.0
2007-02-02 13:25:00,51.2,51.21,51.19,51.21,59000.0,31.9307,31.9369,31.9244,31.9369,59000.0
2007-02-02 13:30:00,51.21,51.25,51.2,51.25,72800.0,31.9369,31.9618,31.9307,31.9618,72800.0
2007-02-02 13:35:00,51.25,51.25,51.24,51.24,86900.0,31.9618,31.9618,31.9556,31.9556,86900.0
2007-02-02 13:40:00,51.24,51.3,51.24,51.29,108800.0,31.9556,31.993,31.9556,31.9868,108800.0
2007-02-02 13:45:00,51.3,51.33,51.29,51.29,88900.0,31.993,32.0117,31.9868,31.9868,88900.0
2007-02-02 13:50:00,51.29,51.3,51.27,51.28,166000.0,31.9868,31.993,31.9743,31.9805,166000.0
2007-02-02 13:55:00,51.27,51.28,51.23,51.23,79200.0,31.9743,31.9805,31.9494,31.9494,79200.0
2007-02-02 14:00:00,51.22,51.27,51.22,51.26,47500.0,31.9431,31.9743,31.9431,31.9681,47500.0
2007-02-02 14:05:00,51.26,51.29,51.26,51.27,69200.0,31.9681,31.9868,31.9681,31.9743,69200.0
2007-02-02 14:10:00,51.27,51.27,51.18,51.19,128500.0,31.9743,31.9743,31.9182,31.9244,128500.0
2007-02-02 14:15:00,51.19,51.21,51.18,51.2,180600.0,31.9244,31.9369,31.9182,31.9307,180600.0
2007-02-02 14:20:00,51.2,51.21,51.17,51.17,124000.0,31.9307,31.9369,31.9119,31.9119,124000.0
2007-02-02 14:25:00,51.18,51.19,51.13,51.16,111400.0,31.9182,31.9244,31.887,31.9057,111400.0
2007-02-02 14:30:00,51.16,51.19,51.12,51.14,140400.0,31.9057,31.9244,31.8808,31.8932,140400.0
2007-02-02 14:35:00,51.14,51.19,51.12,51.15,306000.0,31.8932,31.9244,31.8808,31.8995,306000.0
2007-02-02 14:40:00,51.15,51.17,51.11,51.14,161500.0,31.8995,31.9119,31.8745,31.8932,161500.0
2007-02-02 14:45:00,51.14,51.14,51.07,51.12,168100.0,31.8932,31.8932,31.8496,31.8808,168100.0
2007-02-02 14:50:00,51.12,51.12,51.06,51.08,239900.0,31.8808,31.8808,31.8433,31.8558,239900.0
2007-02-02 14:55:00,51.08,51.09,50.94,50.96,1489000.0,31.8558,31.8621,31.7685,31.781,1489000.0
2007-02-02 15:00:00,50.96,51.04,50.91,50.99,1043200.0,31.781,31.8309,31.7498,31.7997,1043200.0
2007-02-02 15:05:00,51.0,51.0,50.92,50.96,245500.0,31.8059,31.8059,31.756,31.781,245500.0
2007-02-02 15:10:00,50.97,50.98,50.9,50.91,179300.0,31.7872,31.7934,31.7436,31.7498,179300.0
2007-02-02 15:15:00,50.9,50.91,50.79,50.88,391100.0,31.7436,31.7498,31.675,31.7311,391100.0
2007-02-02 15:20:00,50.88,50.94,50.87,50.91,339300.0,31.7311,31.7685,31.7248,31.7498,339300.0
2007-02-02 15:25:00,50.9,50.93,50.9,50.93,150800.0,31.7436,31.7623,31.7436,31.7623,150800.0
2007-02-02 15:30:00,50.93,50.93,50.78,50.8,373700.0,31.7623,31.7623,31.6687,31.6812,373700.0
2007-02-02 15:35:00,50.8,50.84,50.79,50.8,323900.0,31.6812,31.7061,31.675,31.6812,323900.0
2007-02-02 15:40:00,50.81,50.85,50.79,50.85,442100.0,31.6874,31.7124,31.675,31.7124,442100.0
2007-02-02 15:45:00,50.85,50.87,50.73,50.84,420000.0,31.7124,31.7248,31.6375,31.7061,420000.0
2007-02-02 15:50:00,50.84,50.94,50.83,50.91,315900.0,31.7061,31.7685,31.6999,31.7498,315900.0
2007-02-02 15:55:00,50.91,50.97,50.91,50.95,265300.0,31.7498,31.7872,31.7498,31.7747,265300.0
2007-02-05 09:30:00,50.81,50.81,50.74,50.76,274500.0,31.6874,31.6874,31.6438,31.6562,274500.0
2007-02-05 09:35:00,50.75,50.79,50.75,50.77,75100.0,31.65,31.675,31.65,31.6625,75100.0
2007-02-05 09:40:00,50.76,50.77,50.75,50.76,83500.0,31.6562,31.6625,31.65,31.6562,83500.0
2007-02-05 09:45:00,50.76,50.78,50.75,50.75,109100.0,31.6562,31.6687,31.65,31.65,109100.0
2007-02-05 09:50:00,50.75,50.76,50.73,50.73,113000.0,31.65,31.6562,31.6375,31.6375,113000.0
2007-02-05 09:55:00,50.73,50.74,50.6,50.64,216300.0,31.6375,31.6438,31.5565,31.5814,216300.0
2007-02-05 10:00:00,50.64,50.67,50.6,50.61,171900.0,31.5814,31.6001,31.5565,31.5627,171900.0
2007-02-05 10:05:00,50.62,50.64,50.56,50.58,202400.0,31.5689,31.5814,31.5315,31.544,202400.0
2007-02-05 10:10:00,50.58,50.59,50.55,50.57,139900.0,31.544,31.5502,31.5253,31.5378,139900.0
2007-02-05 10:15:00,50.57,50.6,50.54,50.6,217800.0,31.5378,31.5565,31.519,31.5565,217800.0
2007-02-05 10:20:00,50.6,50.7,50.59,50.7,163900.0,31.5565,31.6188,31.5502,31.6188,163900.0
2007-02-05 10:25:00,50.7,50.77,50.7,50.75,104800.0,31.6188,31.6625,31.6188,31.65,104800.0
2007-02-05 10:30:00,50.75,50.86,50.75,50.86,182500.0,31.65,31.7186,31.65,31.7186,182500.0
2007-02-05 10:35:00,50.87,50.87,50.8,50.81,132600.0,31.7248,31.7248,31.6812,31.6874,132600.0
2007-02-05 10:40:00,50.81,50.82,50.78,50.81,157900.0,31.6874,31.6937,31.6687,31.6874,157900.0
2007-02-05 10:45:00,50.82,50.87,50.81,50.85,65000.0,31.6937,31.7248,31.6874,31.7124,65000.0
2007-02-05 10:50:00,50.85,50.85,50.8,50.81,80500.0,31.7124,31.7124,31.6812,31.6874,80500.0
2007-02-05 10:55:00,50.8,50.81,50.8,50.8,69300.0,31.6812,31.6874,31.6812,31.6812,69300.0
2007-02-05 11:00:00,50.81,50.85,50.74,50.84,128800.0,31.6874,31.7124,31.6438,31.7061,128800.0
2007-02-05 11:05:00,50.85,50.85,50.82,50.83,100100.0,31.7124,31.7124,31.6937,31.6999,100100.0
2007-02-05 11:10:00,50.83,50.83,50.76,50.76,142200.0,31.6999,31.6999,31.6562,31.6562,142200.0
2007-02-05 11:15:00,50.77,50.79,50.74,50.76,91000.0,31.6625,31.675,31.6438,31.6562,91000.0
2007-02-05 11:20:00,50.76,50.8,50.75,50.78,94600.0,31.6562,31.6812,31.65,31.6687,94600.0
2007-02-05 11:25:00,50.78,50.86,50.77,50.85,193500.0,31.6687,31.7186,31.6625,31.7124,193500.0
2007-02-05 11:30:00,50.86,50.9,50.85,50.89,105700.0,31.7186,31.7436,31.7124,31.7373,105700.0
2007-02-05 11:35:00,50.89,50.9,50.89,50.89,50900.0,31.7373,31.7436,31.7373,31.7373,50900.0
2007-02-05 11:40:00,50.9,50.9,50.86,50.87,55100.0,31.7436,31.7436,31.7186,31.7248,55100.0
2007-02-05 11:45:00,50.86,50.87,50.84,50.86,78800.0,31.7186,31.7248,31.7061,31.7186,78800.0
2007-02-05 11:50:00,50.86,50.89,50.86,50.88,39000.0,31.7186,31.7373,31.7186,31.7311,39000.0
2007-02-05 11:55:00,50.89,50.89,50.88,50.89,36200.0,31.7373,31.7373,31.7311,31.7373,36200.0
2007-02-05 12:00:00,50.89,50.9,50.88,50.89,92000.0,31.7373,31.7436,31.7311,31.7373,92000.0
2007-02-05 12:05:00,50.9,50.96,50.89,50.94,87200.0,31.7436,31.781,31.7373,31.7685,87200.0
2007-02-05 12:10:00,50.95,50.97,50.91,50.92,81000.0,31.7747,31.7872,31.7498,31.756,81000.0
2007-02-05 12:15:00,50.93,50.93,50.89,50.91,76100.0,31.7623,31.7623,31.7373,31.7498,76100.0
2007-02-05 12:20:00,50.92,50.94,50.91,50.93,58300.0,31.756,31.7685,31.7498,31.7623,58300.0
2007-02-05 12:25:00,50.93,50.95,50.93,50.95,70600.0,31.7623,31.7747,31.7623,31.7747,70600.0
2007-02-05 12:30:00,50.95,50.98,50.94,50.96,34600.0,31.7747,31.7934,31.7685,31.781,34600.0
2007-02-05 12:35:00,50.96,50.97,50.96,50.96,36500.0,31.781,31.7872,31.781,31.781,36500.0
2007-02-05 12:40:00,50.96,50.99,50.96,50.98,59800.0,31.781,31.7997,31.781,31.7934,59800.0
2007-02-05 12:45:00,50.98,50.99,50.96,50.96,61000.0,31.7934,31.7997,31.781,31.781,61000.0
2007-02-05 12:50:00,50.96,50.98,50.95,50.98,38300.0,31.781,31.7934,31.7747,31.7934,38300.0
2007-02-05 12:55:00,50.98,50.99,50.98,50.99,36200.0,31.7934,31.7997,31.7934,31.7997,36200.0
2007-02-05 13:00:00,50.99,51.01,50.99,51.0,80500.0,31.7997,31.8122,31.7997,31.8059,80500.0
2007-02-05 13:05:00,51.01,51.01,50.96,50.97,81400.0,31.8122,31.8122,31.781,31.7872,81400.0
2007-02-05 13:10:00,50.97,50.98,50.97,50.98,28300.0,31.7872,31.7934,31.7872,31.7934,28300.0
2007-02-05 13:15:00,50.98,50.98,50.95,50.95,70000.0,31.7934,31.7934,31.7747,31.7747,70000.0
2007-02-05 13:20:00,50.95,50.96,50.95,50.95,37800.0,31.7747,31.781,31.7747,31.7747,37800.0
2007-02-05 13:25:00,50.96,50.96,50.92,50.93,81600.0,31.781,31.781,31.756,31.7623,81600.0
2007-02-05 13:30:00,50.93,50.95,50.92,50.94,36300.0,31.7623,31.7747,31.756,31.7685,36300.0
2007-02-05 13:35:00,50.94,50.97,50.94,50.96,60000.0,31.7685,31.7872,31.7685,31.781,60000.0
2007-02-05 13:40:00,50.96,50.96,50.95,50.95,42800.0,31.781,31.781,31.7747,31.7747,42800.0
2007-02-05 13:45:00,50.95,50.98,50.95,50.98,67600.0,31.7747,31.7934,31.7747,31.7934,67600.0
2007-02-05 13:50:00,50.97,51.03,50.97,51.02,63700.0,31.7872,31.8246,31.7872,31.8184,63700.0
2007-02-05 13:55:00,51.02,51.04,51.02,51.04,43000.0,31.8184,31.8309,31.8184,31.8309,43000.0
2007-02-05 14:00:00,51.04,51.04,51.0,51.04,110600.0,31.8309,31.8309,31.8059,31.8309,110600.0
2007-02-05 14:05:00,51.04,51.05,51.03,51.03,57200.0,31.8309,31.8371,31.8246,31.8246,57200.0
2007-02-05 14:10:00,51.03,51.05,51.03,51.05,51800.0,31.8246,31.8371,31.8246,31.8371,51800.0
2007-02-05 14:15:00,51.04,51.06,51.0,51.01,69400.0,31.8309,31.8433,31.8059,31.8122,69400.0
2007-02-05 14:20:00,51.01,51.02,51.0,51.02,49200.0,31.8122,31.8184,31.8059,31.8184,49200.0
2007-02-05 14:25:00,51.02,51.04,51.0,51.03,75500.0,31.8184,31.8309,31.8059,31.8246,75500.0
2007-02-05 14:30:00,51.02,51.05,51.02,51.05,62300.0,31.8184,31.8371,31.8184,31.8371,62300.0
2007-02-05 14:35:00,51.04,51.08,51.04,51.07,107300.0,31.8309,31.8558,31.8309,31.8496,107300.0
2007-02-05 14:40:00,51.07,51.09,51.06,51.09,56600.0,31.8496,31.8621,31.8433,31.8621,56600.0
2007-02-05 14:45:00,51.09,51.11,51.08,51.09,70700.0,31.8621,31.8745,31.8558,31.8621,70700.0
2007-02-05 14:50:00,51.09,51.14,51.09,51.13,125600.0,31.8621,31.8932,31.8621,31.887,125600.0
2007-02-05 14:55:00,51.13,51.15,51.05,51.06,344400.0,31.887,31.8995,31.8371,31.8433,344400.0
2007-02-05 15:00:00,51.06,51.09,51.01,51.01,141900.0,31.8433,31.8621,31.8122,31.8122,141900.0
2007-02-05 15:05:00,51.01,51.05,51.0,51.03,82900.0,31.8122,31.8371,31.8059,31.8246,82900.0
2007-02-05 15:10:00,51.03,51.05,50.99,51.0,104400.0,31.8246,31.8371,31.7997,31.8059,104400.0
2007-02-05 15:15:00,50.99,51.04,50.99,51.04,92900.0,31.7997,31.8309,31.7997,31.8309,92900.0
2007-02-05 15:20:00,51.04,51.06,51.03,51.03,97500.0,31.8309,31.8433,31.8246,31.8246,97500.0
2007-02-05 15:25:00,51.04,51.04,50.98,50.99,74000.0,31.8309,31.8309,31.7934,31.7997,74000.0
2007-02-05 15:30:00,51.0,51.03,50.98,50.98,130800.0,31.8059,31.8246,31.7934,31.7934,130800.0
2007-02-05 15:35:00,50.98,51.01,50.96,51.0,90300.0,31.7934,31.8122,31.781,31.8059,90300.0
2007-02-05 15:40:00,51.0,51.01,50.89,50.92,184200.0,31.8059,31.8122,31.7373,31.756,184200.0
2007-02-05 15:45:00,50.92,51.03,50.92,51.02,170400.0,31.756,31.8246,31.756,31.8184,170400.0
2007-02-05 15:50:00,51.02,51.03,50.95,50.98,105600.0,31.8184,31.8246,31.7747,31.7934,105600.0
2007-02-05 15:55:00,50.98,51.0,50.91,50.98,173700.0,31.7934,31.8059,31.7498,31.7934,173700.0
2007-02-06 09:30:00,50.85,50.9,50.8,50.87,388200.0,31.7124,31.7436,31.6812,31.7248,388200.0
2007-02-06 09:35:00,50.87,50.95,50.85,50.94,213900.0,31.7248,31.7747,31.7124,31.7685,213900.0
2007-02-06 09:40:00,50.94,50.94,50.86,50.9,143800.0,31.7685,31.7685,31.7186,31.7436,143800.0
2007-02-06 09:45:00,50.91,50.95,50.88,50.94,86600.0,31.7498,31.7747,31.7311,31.7685,86600.0
2007-02-06 09:50:00,50.93,50.95,50.92,50.92,87000.0,31.7623,31.7747,31.756,31.756,87000.0
2007-02-06 09:55:00,50.92,50.95,50.88,50.89,94500.0,31.756,31.7747,31.7311,31.7373,94500.0
2007-02-06 10:00:00,50.88,50.9,50.85,50.89,154500.0,31.7311,31.7436,31.7124,31.7373,154500.0
2007-02-06 10:05:00,50.89,50.94,50.88,50.92,101400.0,31.7373,31.7685,31.7311,31.756,101400.0
2007-02-06 10:10:00,50.91,51.0,50.91,51.0,79300.0,31.7498,31.8059,31.7498,31.8059,79300.0
2007-02-06 10:15:00,51.0,51.08,50.98,51.08,106800.0,31.8059,31.8558,31.7934,31.8558,106800.0
2007-02-06 10:20:00,51.08,51.17,51.08,51.12,153300.0,31.8558,31.9119,31.8558,31.8808,153300.0
2007-02-06 10:25:00,51.12,51.2,51.11,51.2,206500.0,31.8808,31.9307,31.8745,31.9307,206500.0
2007-02-06 10:30:00,51.19,51.27,51.19,51.26,150600.0,31.9244,31.9743,31.9244,31.9681,150600.0
2007-02-06 10:35:00,51.26,51.3,51.22,51.29,280500.0,31.9681,31.993,31.9431,31.9868,280500.0
2007-02-06 10:40:00,51.28,51.32,51.28,51.3,192000.0,31.9805,32.0055,31.9805,31.993,192000.0
2007-02-06 10:45:00,51.3,51.32,51.25,51.29,175700.0,31.993,32.0055,31.9618,31.9868,175700.0
2007-02-06 10:50:00,51.28,51.29,51.24,51.25,77800.0,31.9805,31.9868,31.9556,31.9618,77800.0
2007-02-06 10:55:00,51.24,51.25,51.11,51.14,179300.0,31.9556,31.9618,31.8745,31.8932,179300.0
2007-02-06 11:00:00,51.14,51.16,51.11,51.12,229000.0,31.8932,31.9057,31.8745,31.8808,229000.0
2007-02-06 11:05:00,51.11,51.11,51.03,51.03,233100.0,31.8745,31.8745,31.8246,31.8246,233100.0
2007-02-06 11:10:00,51.03,51.08,50.95,50.97,237100.0,31.8246,31.8558,31.7747,31.7872,237100.0
2007-02-06 11:15:00,50.96,51.06,50.96,51.04,150500.0,31.781,31.8433,31.781,31.8309,150500.0
2007-02-06 11:20:00,51.04,51.04,50.95,50.95,155200.0,31.8309,31.8309,31.7747,31.7747,155200.0
2007-02-06 11:25:00,50.95,50.97,50.9,50.9,130800.0,31.7747,31.7872,31.7436,31.7436,130800.0
2007-02-06 11:30:00,50.9,50.96,50.9,50.92,114400.0,31.7436,31.781,31.7436,31.756,114400.0
2007-02-06 11:35:00,50.92,50.93,50.9,50.91,104300.0,31.756,31.7623,31.7436,31.7498,104300.0
2007-02-06 11:40:00,50.91,50.93,50.86,50.86,183300.0,31.7498,31.7623,31.7186,31.7186,183300.0
2007-02-06 11:45:00,50.87,50.88,50.8,50.8,129600.0,31.7248,31.7311,31.6812,31.6812,129600.0
2007-02-06 11:50:00,50.81,50.84,50.77,50.77,131700.0,31.6874,31.7061,31.6625,31.6625,131700.0
2007-02-06 11:55:00,50.78,50.81,50.76,50.8,100200.0,31.6687,31.6874,31.6562,31.6812,100200.0
2007-02-06 12:00:00,50.8,50.85,50.8,50.83,120800.0,31.6812,31.7124,31.6812,31.6999,120800.0
2007-02-06 12:05:00,50.82,50.93,50.81,50.93,137800.0,31.6937,31.7623,31.6874,31.7623,137800.0
2007-02-06 12:10:00,50.93,50.93,50.9,50.92,46400.0,31.7623,31.7623,31.7436,31.756,46400.0
2007-02-06 12:15:00,50.93,50.93,50.9,50.9,39200.0,31.7623,31.7623,31.7436,31.7436,39200.0
2007-02-06 12:20:00,50.9,50.91,50.9,50.9,35100.0,31.7436,31.7498,31.7436,31.7436,35100.0
2007-02-06 12:25:00,50.9,50.91,50.88,50.88,42300.0,31.7436,31.7498,31.7311,31.7311,42300.0
2007-02-06 12:30:00,50.88,50.89,50.87,50.88,45300.0,31.7311,31.7373,31.7248,31.7311,45300.0
2007-02-06 12:35:00,50.88,50.89,50.87,50.88,31000.0,31.7311,31.7373,31.7248,31.7311,31000.0
2007-02-06 12:40:00,50.88,50.93,50.87,50.93,55200.0,31.7311,31.7623,31.7248,31.7623,55200.0
2007-02-06 12:45:00,50.93,50.99,50.92,50.97,55900.0,31.7623,31.7997,31.756,31.7872,55900.0
2007-02-06 12:50:00,50.97,51.01,50.97,51.01,85500.0,31.7872,31.8122,31.7872,31.8122,85500.0
2007-02-06 12:55:00,51.0,51.03,50.99,51.02,95300.0,31.8059,31.8246,31.7997,31.8184,95300.0
2007-02-06 13:00:00,51.03,51.03,51.01,51.02,75900.0,31.8246,31.8246,31.8122,31.8184,75900.0
2007-02-06 13:05:00,51.02,51.08,51.02,51.05,86500.0,31.8184,31.8558,31.8184,31.8371,86500.0
2007-02-06 13:10:00,51.06,51.06,50.98,50.98,99600.0,31.8433,31.8433,31.7934,31.7934,99600.0
2007-02-06 13:15:00,50.97,51.02,50.96,50.97,118400.0,31.7872,31.8184,31.781,31.7872,118400.0
2007-02-06 13:20:00,50.97,51.01,50.95,51.0,55100.0,31.7872,31.8122,31.7747,31.8059,55100.0
2007-02-06 13:25:00,50.99,51.0,50.97,50.98,74100.0,31.7997,31.8059,31.7872,31.7934,74100.0
2007-02-06 13:30:00,50.98,50.99,50.97,50.97,62100.0,31.7934,31.7997,31.7872,31.7872,62100.0
2007-02-06 13:35:00,50.98,50.99,50.97,50.97,71100.0,31.7934,31.7997,31.7872,31.7872,71100.0
2007-02-06 13:40:00,50.97,50.98,50.9,50.91,140700.0,31.7872,31.7934,31.7436,31.7498,140700.0
2007-02-06 13:45:00,50.9,50.92,50.9,50.91,67400.0,31.7436,31.756,31.7436,31.7498,67400.0
2007-02-06 13:50:00,50.92,50.94,50.91,50.94,56600.0,31.756,31.7685,31.7498,31.7685,56600.0
2007-02-06 13:55:00,50.95,50.97,50.91,50.92,39500.0,31.7747,31.7872,31.7498,31.756,39500.0
2007-02-06 14:00:00,50.93,50.97,50.92,50.93,117100.0,31.7623,31.7872,31.756,31.7623,117100.0
2007-02-06 14:05:00,50.93,50.94,50.93,50.93,42900.0,31.7623,31.7685,31.7623,31.7623,42900.0
2007-02-06 14:10:00,50.94,50.98,50.93,50.97,75700.0,31.7685,31.7934,31.7623,31.7872,75700.0
2007-02-06 14:15:00,50.98,51.0,50.97,50.99,89100.0,31.7934,31.8059,31.7872,31.7997,89100.0
2007-02-06 14:20:00,50.99,51.0,50.96,50.97,56800.0,31.7997,31.8059,31.781,31.7872,56800.0
2007-02-06 14:25:00,50.98,51.0,50.96,51.0,52000.0,31.7934,31.8059,31.781,31.8059,52000.0
2007-02-06 14:30:00,50.99,51.0,50.94,50.95,36200.0,31.7997,31.8059,31.7685,31.7747,36200.0
2007-02-06 14:35:00,50.94,50.97,50.94,50.94,80700.0,31.7685,31.7872,31.7685,31.7685,80700.0
2007-02-06 14:40:00,50.94,50.96,50.91,50.91,49200.0,31.7685,31.781,31.7498,31.7498,49200.0
2007-02-06 14:45:00,50.91,50.97,50.9,50.97,77500.0,31.7498,31.7872,31.7436,31.7872,77500.0
2007-02-06 14:50:00,50.97,50.98,50.96,50.98,124800.0,31.7872,31.7934,31.781,31.7934,124800.0
2007-02-06 14:55:00,50.98,51.0,50.95,50.96,206100.0,31.7934,31.8059,31.7747,31.781,206100.0
2007-02-06 15:00:00,50.97,51.0,50.96,50.98,66200.0,31.7872,31.8059,31.781,31.7934,66200.0
2007-02-06 15:05:00,50.98,51.05,50.98,51.02,148800.0,31.7934,31.8371,31.7934,31.8184,148800.0
2007-02-06 15:10:00,51.02,51.02,50.99,51.01,166000.0,31.8184,31.8184,31.7997,31.8122,166000.0
2007-02-06 15:15:00,51.01,51.03,51.0,51.01,61700.0,31.8122,31.8246,31.8059,31.8122,61700.0
2007-02-06 15:20:00,51.01,51.02,51.01,51.01,65100.0,31.8122,31.8184,31.8122,31.8122,65100.0
2007-02-06 15:25:00,51.01,51.03,51.0,51.01,86000.0,31.8122,31.8246,31.8059,31.8122,86000.0
2007-02-06 15:30:00,51.01,51.02,51.01,51.01,183800.0,31.8122,31.8184,31.8122,31.8122,183800.0
2007-02-06 15:35:00,51.01,51.02,51.0,51.0,66900.0,31.8122,31.8184,31.8059,31.8059,66900.0
2007-02-06 15:40:00,51.0,51.01,51.0,51.0,102500.0,31.8059,31.8122,31.8059,31.8059,102500.0
2007-02-06 15:45:00,51.0,51.01,51.0,51.0,68300.0,31.8059,31.8122,31.8059,31.8059,68300.0
2007-02-06 15:50:00,51.0,51.01,50.95,50.99,190900.0,31.8059,31.8122,31.7747,31.7997,190900.0
2007-02-06 15:55:00,50.98,51.01,50.96,51.0,177200.0,31.7934,31.8122,31.781,31.8059,177200.0
2007-02-07 09:30:00,50.84,51.0,50.8,50.85,495100.0,31.7061,31.8059,31.6812,31.7124,495100.0
2007-02-07 09:35:00,50.85,50.91,50.84,50.9,331800.0,31.7124,31.7498,31.7061,31.7436,331800.0
2007-02-07 09:40:00,50.9,50.94,50.9,50.91,63900.0,31.7436,31.7685,31.7436,31.7498,63900.0
2007-02-07 09:45:00,50.92,50.95,50.91,50.92,95700.0,31.756,31.7747,31.7498,31.756,95700.0
2007-02-07 09:50:00,50.92,50.96,50.92,50.95,127400.0,31.756,31.781,31.756,31.7747,127400.0
2007-02-07 09:55:00,50.95,50.96,50.93,50.96,47900.0,31.7747,31.781,31.7623,31.781,47900.0
2007-02-07 10:00:00,50.95,50.96,50.93,50.94,48500.0,31.7747,31.781,31.7623,31.7685,48500.0
2007-02-07 10:05:00,50.94,50.95,50.88,50.89,254700.0,31.7685,31.7747,31.7311,31.7373,254700.0
2007-02-07 10:10:00,50.89,50.89,50.83,50.84,149200.0,31.7373,31.7373,31.6999,31.7061,149200.0
2007-02-07 10:15:00,50.84,50.93,50.83,50.92,119400.0,31.7061,31.7623,31.6999,31.756,119400.0
2007-02-07 10:20:00,50.92,50.94,50.91,50.93,95600.0,31.756,31.7685,31.7498,31.7623,95600.0
2007-02-07 10:25:00,50.93,50.94,50.91,50.92,50100.0,31.7623,31.7685,31.7498,31.756,50100.0
2007-02-07 10:30:00,50.92,50.93,50.9,50.92,118600.0,31.756,31.7623,31.7436,31.756,118600.0
2007-02-07 10:35:00,50.91,50.91,50.89,50.9,90500.0,31.7498,31.7498,31.7373,31.7436,90500.0
2007-02-07 10:40:00,50.9,50.91,50.89,50.9,107500.0,31.7436,31.7498,31.7373,31.7436,107500.0
2007-02-07 10:45:00,50.9,50.91,50.89,50.9,70200.0,31.7436,31.7498,31.7373,31.7436,70200.0
2007-02-07 10:50:00,50.89,50.91,50.89,50.9,77600.0,31.7373,31.7498,31.7373,31.7436,77600.0
2007-02-07 10:55:00,50.89,50.9,50.86,50.87,153600.0,31.7373,31.7436,31.7186,31.7248,153600.0
2007-02-07 11:00:00,50.89,50.89,50.81,50.84,90100.0,31.7373,31.7373,31.6874,31.7061,90100.0
2007-02-07 11:05:00,50.85,50.89,50.84,50.86,115800.0,31.7124,31.7373,31.7061,31.7186,115800.0
2007-02-07 11:10:00,50.86,50.89,50.85,50.86,54800.0,31.7186,31.7373,31.7124,31.7186,54800.0
2007-02-07 11:15:00,50.86,50.89,50.86,50.89,46100.0,31.7186,31.7373,31.7186,31.7373,46100.0
2007-02-07 11:20:00,50.88,50.9,50.88,50.89,58800.0,31.7311,31.7436,31.7311,31.7373,58800.0
2007-02-07 11:25:00,50.9,50.94,50.88,50.93,71200.0,31.7436,31.7685,31.7311,31.7623,71200.0
2007-02-07 11:30:00,50.93,50.95,50.92,50.95,136000.0,31.7623,31.7747,31.756,31.7747,136000.0
2007-02-07 11:35:00,50.95,50.97,50.95,50.96,52900.0,31.7747,31.7872,31.7747,31.781,52900.0
2007-02-07 11:40:00,50.95,50.99,50.95,50.96,45000.0,31.7747,31.7997,31.7747,31.781,45000.0
2007-02-07 11:45:00,50.96,50.99,50.96,50.98,57200.0,31.781,31.7997,31.781,31.7934,57200.0
2007-02-07 11:50:00,50.98,51.0,50.98,50.99,40300.0,31.7934,31.8059,31.7934,31.7997,40300.0
2007-02-07 11:55:00,51.0,51.06,50.99,51.05,171300.0,31.8059,31.8433,31.7997,31.8371,171300.0
2007-02-07 12:00:00,51.06,51.07,51.02,51.02,58800.0,31.8433,31.8496,31.8184,31.8184,58800.0
2007-02-07 12:05:00,51.02,51.04,51.0,51.01,52300.0,31.8184,31.8309,31.8059,31.8122,52300.0
2007-02-07 12:10:00,51.01,51.03,50.99,50.99,52500.0,31.8122,31.8246,31.7997,31.7997,52500.0
2007-02-07 12:15:00,51.0,51.0,50.97,50.98,64400.0,31.8059,31.8059,31.7872,31.7934,64400.0
2007-02-07 12:20:00,50.98,51.0,50.97,51.0,46300.0,31.7934,31.8059,31.7872,31.8059,46300.0
2007-02-07 12:25:00,51.0,51.03,51.0,51.01,37400.0,31.8059,31.8246,31.8059,31.8122,37400.0
2007-02-07 12:30:00,51.01,51.02,50.97,50.98,54300.0,31.8122,31.8184,31.7872,31.7934,54300.0
2007-02-07 12:35:00,50.98,50.99,50.97,50.97,39500.0,31.7934,31.7997,31.7872,31.7872,39500.0
2007-02-07 12:40:00,50.98,50.99,50.97,50.99,38900.0,31.7934,31.7997,31.7872,31.7997,38900.0
2007-02-07 12:45:00,51.0,51.0,50.99,51.0,12000.0,31.8059,31.8059,31.7997,31.8059,12000.0
2007-02-07 12:50:00,51.0,51.04,51.0,51.02,46000.0,31.8059,31.8309,31.8059,31.8184,46000.0
2007-02-07 12:55:00,51.02,51.04,51.02,51.04,32300.0,31.8184,31.8309,31.8184,31.8309,32300.0
2007-02-07 13:00:00,51.04,51.11,51.03,51.11,80400.0,31.8309,31.8745,31.8246,31.8745,80400.0
2007-02-07 13:05:00,51.11,51.15,51.11,51.14,38100.0,31.8745,31.8995,31.8745,31.8932,38100.0
2007-02-07 13:10:00,51.14,51.15,51.13,51.14,29900.0,31.8932,31.8995,31.887,31.8932,29900.0
2007-02-07 13:15:00,51.14,51.21,51.13,51.2,70400.0,31.8932,31.9369,31.887,31.9307,70400.0
2007-02-07 13:20:00,51.2,51.21,51.19,51.19,47500.0,31.9307,31.9369,31.9244,31.9244,47500.0
2007-02-07 13:25:00,51.19,51.21,51.19,51.19,81200.0,31.9244,31.9369,31.9244,31.9244,81200.0
2007-02-07 13:30:00,51.19,51.2,51.18,51.18,35600.0,31.9244,31.9307,31.9182,31.9182,35600.0
2007-02-07 13:35:00,51.18,51.19,51.17,51.18,58000.0,31.9182,31.9244,31.9119,31.9182,58000.0
2007-02-07 13:40:00,51.18,51.19,51.17,51.18,46800.0,31.9182,31.9244,31.9119,31.9182,46800.0
2007-02-07 13:45:00,51.18,51.22,51.12,51.15,147400.0,31.9182,31.9431,31.8808,31.8995,147400.0
2007-02-07 13:50:00,51.15,51.16,51.13,51.14,40800.0,31.8995,31.9057,31.887,31.8932,40800.0
2007-02-07 13:55:00,51.13,51.16,51.12,51.12,51200.0,31.887,31.9057,31.8808,31.8808,51200.0
2007-02-07 14:00:00,51.12,51.16,51.12,51.16,59800.0,31.8808,31.9057,31.8808,31.9057,59800.0
2007-02-07 14:05:00,51.15,51.17,51.07,51.07,86900.0,31.8995,31.9119,31.8496,31.8496,86900.0
2007-02-07 14:10:00,51.07,51.09,51.04,51.07,76500.0,31.8496,31.8621,31.8309,31.8496,76500.0
2007-02-07 14:15:00,51.07,51.09,51.07,51.09,50700.0,31.8496,31.8621,31.8496,31.8621,50700.0
2007-02-07 14:20:00,51.08,51.12,51.08,51.11,56500.0,31.8558,31.8808,31.8558,31.8745,56500.0
2007-02-07 14:25:00,51.11,51.14,51.11,51.13,58900.0,31.8745,31.8932,31.8745,31.887,58900.0
2007-02-07 14:30:00,51.14,51.15,51.12,51.14,81100.0,31.8932,31.8995,31.8808,31.8932,81100.0
2007-02-07 14:35:00,51.14,51.15,51.08,51.1,166100.0,31.8932,31.8995,31.8558,31.8683,166100.0
2007-02-07 14:40:00,51.09,51.11,51.09,51.1,82300.0,31.8621,31.8745,31.8621,31.8683,82300.0
2007-02-07 14:45:00,51.1,51.11,51.06,51.07,118100.0,31.8683,31.8745,31.8433,31.8496,118100.0
2007-02-07 14:50:00,51.08,51.1,51.08,51.09,55800.0,31.8558,31.8683,31.8558,31.8621,55800.0
2007-02-07 14:55:00,51.08,51.1,51.04,51.05,208900.0,31.8558,31.8683,31.8309,31.8371,208900.0
2007-02-07 15:00:00,51.04,51.08,51.04,51.04,95600.0,31.8309,31.8558,31.8309,31.8309,95600.0
2007-02-07 15:05:00,51.05,51.07,51.04,51.06,64800.0,31.8371,31.8496,31.8309,31.8433,64800.0
2007-02-07 15:10:00,51.06,51.12,51.06,51.1,75000.0,31.8433,31.8808,31.8433,31.8683,75000.0
2007-02-07 15:15:00,51.11,51.11,51.09,51.09,62200.0,31.8745,31.8745,31.8621,31.8621,62200.0
2007-02-07 15:20:00,51.1,51.12,51.09,51.12,53900.0,31.8683,31.8808,31.8621,31.8808,53900.0
2007-02-07 15:25:00,51.12,51.15,51.11,51.12,87400.0,31.8808,31.8995,31.8745,31.8808,87400.0
2007-02-07 15:30:00,51.12,51.12,51.08,51.11,82400.0,31.8808,31.8808,31.8558,31.8745,82400.0
2007-02-07 15:35:00,51.11,51.13,51.07,51.08,114200.0,31.8745,31.887,31.8496,31.8558,114200.0
2007-02-07 15:40:00,51.08,51.1,51.05,51.09,82700.0,31.8558,31.8683,31.8371,31.8621,82700.0
2007-02-07 15:45:00,51.1,51.16,51.1,51.16,169500.0,31.8683,31.9057,31.8683,31.9057,169500.0
2007-02-07 15:50:00,51.15,51.19,51.15,51.18,138400.0,31.8995,31.9244,31.8995,31.9182,138400.0
2007-02-07 15:55:00,51.18,51.22,51.15,51.21,274300.0,31.9182,31.9431,31.8995,31.9369,274300.0
2007-02-09 09:30:00,51.02,51.19,50.99,51.14,253700.0,31.8184,31.9244,31.7997,31.8932,253700.0
2007-02-09 09:35:00,51.13,51.15,51.07,51.1,111200.0,31.887,31.8995,31.8496,31.8683,111200.0
2007-02-09 09:40:00,51.09,51.1,51.05,51.09,130900.0,31.8621,31.8683,31.8371,31.8621,130900.0
2007-02-09 09:45:00,51.08,51.16,51.05,51.05,133200.0,31.8558,31.9057,31.8371,31.8371,133200.0
2007-02-09 09:50:00,51.05,51.08,51.03,51.06,91300.0,31.8371,31.8558,31.8246,31.8433,91300.0
2007-02-09 09:55:00,51.06,51.08,51.0,51.0,71700.0,31.8433,31.8558,31.8059,31.8059,71700.0
2007-02-09 10:00:00,51.0,51.0,50.95,50.97,104900.0,31.8059,31.8059,31.7747,31.7872,104900.0
2007-02-09 10:05:00,50.98,51.04,50.97,51.03,74900.0,31.7934,31.8309,31.7872,31.8246,74900.0
2007-02-09 10:10:00,51.02,51.05,51.0,51.02,75400.0,31.8184,31.8371,31.8059,31.8184,75400.0
2007-02-09 10:15:00,51.02,51.05,51.0,51.01,27300.0,31.8184,31.8371,31.8059,31.8122,27300.0
2007-02-09 10:20:00,51.0,51.01,50.94,50.96,55300.0,31.8059,31.8122,31.7685,31.781,55300.0
2007-02-09 10:25:00,50.95,50.95,50.85,50.85,59300.0,31.7747,31.7747,31.7124,31.7124,59300.0
2007-02-09 10:30:00,50.85,50.9,50.85,50.88,48900.0,31.7124,31.7436,31.7124,31.7311,48900.0
2007-02-09 10:35:00,50.88,50.94,50.87,50.92,57600.0,31.7311,31.7685,31.7248,31.756,57600.0
2007-02-09 10:40:00,50.93,50.97,50.92,50.95,117500.0,31.7623,31.7872,31.756,31.7747,117500.0
2007-02-09 10:45:00,50.95,50.98,50.92,50.96,56200.0,31.7747,31.7934,31.756,31.781,56200.0
2007-02-09 10:50:00,50.96,50.97,50.93,50.94,58200.0,31.781,31.7872,31.7623,31.7685,58200.0
2007-02-09 10:55:00,50.94,50.94,50.9,50.9,75200.0,31.7685,31.7685,31.7436,31.7436,75200.0
2007-02-09 11:00:00,50.91,50.94,50.9,50.92,85500.0,31.7498,31.7685,31.7436,31.756,85500.0
2007-02-09 11:05:00,50.92,50.93,50.9,50.93,54100.0,31.756,31.7623,31.7436,31.7623,54100.0
2007-02-09 11:10:00,50.93,50.93,50.89,50.91,67300.0,31.7623,31.7623,31.7373,31.7498,67300.0
2007-02-09 11:15:00,50.91,50.94,50.91,50.91,30200.0,31.7498,31.7685,31.7498,31.7498,30200.0
2007-02-09 11:20:00,50.91,50.92,50.9,50.91,44000.0,31.7498,31.756,31.7436,31.7498,44000.0
2007-02-09 11:25:00,50.9,50.91,50.85,50.89,100300.0,31.7436,31.7498,31.7124,31.7373,100300.0
2007-02-09 11:30:00,50.89,50.89,50.87,50.89,43500.0,31.7373,31.7373,31.7248,31.7373,43500.0
2007-02-09 11:35:00,50.89,50.89,50.85,50.87,65700.0,31.7373,31.7373,31.7124,31.7248,65700.0
2007-02-09 11:40:00,50.87,50.93,50.86,50.93,38900.0,31.7248,31.7623,31.7186,31.7623,38900.0
2007-02-09 11:45:00,50.92,50.94,50.87,50.9,41600.0,31.756,31.7685,31.7248,31.7436,41600.0
2007-02-09 11:50:00,50.9,50.91,50.86,50.88,24000.0,31.7436,31.7498,31.7186,31.7311,24000.0
2007-02-09 11:55:00,50.88,50.88,50.83,50.83,58500.0,31.7311,31.7311,31.6999,31.6999,58500.0
2007-02-09 12:00:00,50.84,50.84,50.8,50.84,58900.0,31.7061,31.7061,31.6812,31.7061,58900.0
2007-02-09 12:05:00,50.83,50.86,50.82,50.85,19900.0,31.6999,31.7186,31.6937,31.7124,19900.0
2007-02-09 12:10:00,50.85,50.86,50.84,50.85,25400.0,31.7124,31.7186,31.7061,31.7124,25400.0
2007-02-09 12:15:00,50.85,50.86,50.84,50.84,35800.0,31.7124,31.7186,31.7061,31.7061,35800.0
2007-02-09 12:20:00,50.85,50.85,50.82,50.82,47600.0,31.7124,31.7124,31.6937,31.6937,47600.0
2007-02-09 12:25:00,50.82,50.85,50.82,50.84,43300.0,31.6937,31.7124,31.6937,31.7061,43300.0
2007-02-09 12:30:00,50.84,50.85,50.8,50.8,102900.0,31.7061,31.7124,31.6812,31.6812,102900.0
2007-02-09 12:35:00,50.8,50.81,50.8,50.81,47900.0,31.6812,31.6874,31.6812,31.6874,47900.0
2007-02-09 12:40:00,50.81,50.82,50.8,50.81,43500.0,31.6874,31.6937,31.6812,31.6874,43500.0
2007-02-09 12:45:00,50.81,50.81,50.79,50.79,64700.0,31.6874,31.6874,31.675,31.675,64700.0
2007-02-09 12:50:00,50.8,50.8,50.68,50.71,111800.0,31.6812,31.6812,31.6064,31.6251,111800.0
2007-02-09 12:55:00,50.7,50.73,50.65,50.66,86500.0,31.6188,31.6375,31.5876,31.5939,86500.0
2007-02-09 13:00:00,50.66,50.68,50.6,50.61,97400.0,31.5939,31.6064,31.5565,31.5627,97400.0
2007-02-09 13:05:00,50.61,50.62,50.58,50.61,121800.0,31.5627,31.5689,31.544,31.5627,121800.0
2007-02-09 13:10:00,50.6,50.6,50.55,50.55,53300.0,31.5565,31.5565,31.5253,31.5253,53300.0
2007-02-09 13:15:00,50.56,50.56,50.44,50.48,180800.0,31.5315,31.5315,31.4567,31.4816,180800.0
2007-02-09 13:20:00,50.48,50.53,50.47,50.49,123900.0,31.4816,31.5128,31.4754,31.4879,123900.0
2007-02-09 13:25:00,50.49,50.49,50.45,50.46,65400.0,31.4879,31.4879,31.4629,31.4692,65400.0
2007-02-09 13:30:00,50.45,50.47,50.4,50.4,137900.0,31.4629,31.4754,31.4317,31.4317,137900.0
2007-02-09 13:35:00,50.4,50.4,50.3,50.31,257400.0,31.4317,31.4317,31.3694,31.3756,257400.0
2007-02-09 13:40:00,50.31,50.31,50.23,50.26,186400.0,31.3756,31.3756,31.3257,31.3444,186400.0
2007-02-09 13:45:00,50.26,50.26,50.16,50.17,192700.0,31.3444,31.3444,31.2821,31.2883,192700.0
2007-02-09 13:50:00,50.17,50.22,50.11,50.22,175500.0,31.2883,31.3195,31.2509,31.3195,175500.0
2007-02-09 13:55:00,50.22,50.25,50.18,50.21,112000.0,31.3195,31.3382,31.2945,31.3132,112000.0
2007-02-09 14:00:00,50.21,50.28,50.21,50.27,138700.0,31.3132,31.3569,31.3132,31.3507,138700.0
2007-02-09 14:05:00,50.27,50.28,50.16,50.17,135400.0,31.3507,31.3569,31.2821,31.2883,135400.0
2007-02-09 14:10:00,50.17,50.21,50.16,50.16,132800.0,31.2883,31.3132,31.2821,31.2821,132800.0
2007-02-09 14:15:00,50.16,50.17,50.08,50.13,250700.0,31.2821,31.2883,31.2322,31.2634,250700.0
2007-02-09 14:20:00,50.13,50.17,50.12,50.15,271500.0,31.2634,31.2883,31.2571,31.2758,271500.0
2007-02-09 14:25:00,50.16,50.2,50.15,50.19,161600.0,31.2821,31.307,31.2758,31.3008,161600.0
2007-02-09 14:30:00,50.2,50.2,50.13,50.13,135200.0,31.307,31.307,31.2634,31.2634,135200.0
2007-02-09 14:35:00,50.13,50.16,50.09,50.16,159800.0,31.2634,31.2821,31.2384,31.2821,159800.0
2007-02-09 14:40:00,50.17,50.25,50.17,50.24,144200.0,31.2883,31.3382,31.2883,31.332,144200.0
2007-02-09 14:45:00,50.25,50.25,50.18,50.2,83400.0,31.3382,31.3382,31.2945,31.307,83400.0
2007-02-09 14:50:00,50.2,50.21,50.15,50.16,131300.0,31.307,31.3132,31.2758,31.2821,131300.0
2007-02-09 14:55:00,50.16,50.17,50.08,50.15,216500.0,31.2821,31.2883,31.2322,31.2758,216500.0
2007-02-09 15:00:00,50.15,50.2,50.14,50.19,72100.0,31.2758,31.307,31.2696,31.3008,72100.0
2007-02-09 15:05:00,50.19,50.2,50.18,50.2,113600.0,31.3008,31.307,31.2945,31.307,113600.0
2007-02-09 15:10:00,50.19,50.28,50.19,50.28,183200.0,31.3008,31.3569,31.3008,31.3569,183200.0
2007-02-09 15:15:00,50.28,50.37,50.28,50.3,219900.0,31.3569,31.413,31.3569,31.3694,219900.0
2007-02-09 15:20:00,50.31,50.34,50.29,50.34,124100.0,31.3756,31.3943,31.3631,31.3943,124100.0
2007-02-09 15:25:00,50.34,50.46,50.33,50.44,209000.0,31.3943,31.4692,31.3881,31.4567,209000.0
2007-02-09 15:30:00,50.44,50.45,50.4,50.43,238500.0,31.4567,31.4629,31.4317,31.4504,238500.0
2007-02-09 15:35:00,50.43,50.48,50.4,50.4,222700.0,31.4504,31.4816,31.4317,31.4317,222700.0
2007-02-09 15:40:00,50.4,50.45,50.4,50.41,194600.0,31.4317,31.4629,31.4317,31.438,194600.0
2007-02-09 15:45:00,50.42,50.54,50.4,50.5,281700.0,31.4442,31.519,31.4317,31.4941,281700.0
2007-02-09 15:50:00,50.5,50.52,50.45,50.46,176200.0,31.4941,31.5066,31.4629,31.4692,176200.0
2007-02-09 15:55:00,50.46,50.46,50.41,50.42,405800.0,31.4692,31.4692,31.438,31.4442,405800.0
2007-02-12 09:30:00,50.59,50.65,50.42,50.57,357200.0,31.5502,31.5876,31.4442,31.5378,357200.0
2007-02-12 09:35:00,50.55,50.59,50.43,50.49,186000.0,31.5253,31.5502,31.4504,31.4879,186000.0
2007-02-12 09:40:00,50.49,50.53,50.45,50.46,102600.0,31.4879,31.5128,31.4629,31.4692,102600.0
2007-02-12 09:45:00,50.46,50.46,50.35,50.38,122900.0,31.4692,31.4692,31.4006,31.4193,122900.0
2007-02-12 09:50:00,50.38,50.43,50.37,50.42,79700.0,31.4193,31.4504,31.413,31.4442,79700.0
2007-02-12 09:55:00,50.42,50.43,50.4,50.41,62800.0,31.4442,31.4504,31.4317,31.438,62800.0
2007-02-12 10:00:00,50.41,50.41,50.28,50.3,164600.0,31.438,31.438,31.3569,31.3694,164600.0
2007-02-12 10:05:00,50.29,50.34,50.25,50.29,140500.0,31.3631,31.3943,31.3382,31.3631,140500.0
2007-02-12 10:10:00,50.27,50.33,50.26,50.31,92100.0,31.3507,31.3881,31.3444,31.3756,92100.0
2007-02-12 10:15:00,50.32,50.41,50.31,50.41,175800.0,31.3818,31.438,31.3756,31.438,175800.0
2007-02-12 10:20:00,50.38,50.44,50.38,50.43,74700.0,31.4193,31.4567,31.4193,31.4504,74700.0
2007-02-12 10:25:00,50.43,50.47,50.42,50.45,105700.0,31.4504,31.4754,31.4442,31.4629,105700.0
2007-02-12 10:30:00,50.45,50.47,50.44,50.46,45400.0,31.4629,31.4754,31.4567,31.4692,45400.0
2007-02-12 10:35:00,50.46,50.5,50.45,50.48,71800.0,31.4692,31.4941,31.4629,31.4816,71800.0
2007-02-12 10:40:00,50.48,50.52,50.44,50.52,137600.0,31.4816,31.5066,31.4567,31.5066,137600.0
2007-02-12 10:45:00,50.51,50.58,50.51,50.57,64600.0,31.5003,31.544,31.5003,31.5378,64600.0
2007-02-12 10:50:00,50.57,50.62,50.56,50.61,87400.0,31.5378,31.5689,31.5315,31.5627,87400.0
2007-02-12 10:55:00,50.61,50.62,50.53,50.55,123200.0,31.5627,31.5689,31.5128,31.5253,123200.0
2007-02-12 11:00:00,50.54,50.58,50.54,50.56,54700.0,31.519,31.544,31.519,31.5315,54700.0
2007-02-12 11:05:00,50.56,50.62,50.56,50.62,39300.0,31.5315,31.5689,31.5315,31.5689,39300.0
2007-02-12 11:10:00,50.63,50.63,50.55,50.56,153500.0,31.5752,31.5752,31.5253,31.5315,153500.0
2007-02-12 11:15:00,50.55,50.56,50.51,50.52,57000.0,31.5253,31.5315,31.5003,31.5066,57000.0
2007-02-12 11:20:00,50.52,50.53,50.46,50.46,53300.0,31.5066,31.5128,31.4692,31.4692,53300.0
2007-02-12 11:25:00,50.46,50.47,50.42,50.43,51100.0,31.4692,31.4754,31.4442,31.4504,51100.0
2007-02-12 11:30:00,50.41,50.42,50.38,50.38,61500.0,31.438,31.4442,31.4193,31.4193,61500.0
2007-02-12 11:35:00,50.39,50.39,50.33,50.38,63700.0,31.4255,31.4255,31.3881,31.4193,63700.0
2007-02-12 11:40:00,50.38,50.43,50.37,50.42,56600.0,31.4193,31.4504,31.413,31.4442,56600.0
2007-02-12 11:45:00,50.42,50.49,50.42,50.49,46700.0,31.4442,31.4879,31.4442,31.4879,46700.0
2007-02-12 11:50:00,50.49,50.5,50.49,50.49,24900.0,31.4879,31.4941,31.4879,31.4879,24900.0
2007-02-12 11:55:00,50.5,50.51,50.47,50.48,74500.0,31.4941,31.5003,31.4754,31.4816,74500.0
2007-02-12 12:00:00,50.48,50.48,50.45,50.46,71100.0,31.4816,31.4816,31.4629,31.4692,71100.0
2007-02-12 12:05:00,50.46,50.5,50.45,50.48,43700.0,31.4692,31.4941,31.4629,31.4816,43700.0
2007-02-12 12:10:00,50.49,50.55,50.49,50.55,78600.0,31.4879,31.5253,31.4879,31.5253,78600.0
2007-02-12 12:15:00,50.55,50.55,50.52,50.53,36600.0,31.5253,31.5253,31.5066,31.5128,36600.0
2007-02-12 12:20:00,50.53,50.53,50.51,50.51,31000.0,31.5128,31.5128,31.5003,31.5003,31000.0
2007-02-12 12:25:00,50.52,50.54,50.5,50.53,57400.0,31.5066,31.519,31.4941,31.5128,57400.0
2007-02-12 12:30:00,50.53,50.55,50.51,50.52,47800.0,31.5128,31.5253,31.5003,31.5066,47800.0
2007-02-12 12:35:00,50.52,50.53,50.5,50.51,17900.0,31.5066,31.5128,31.4941,31.5003,17900.0
2007-02-12 12:40:00,50.51,50.55,50.51,50.55,25300.0,31.5003,31.5253,31.5003,31.5253,25300.0
2007-02-12 12:45:00,50.55,50.59,50.53,50.59,61800.0,31.5253,31.5502,31.5128,31.5502,61800.0
2007-02-12 12:50:00,50.59,50.59,50.55,50.56,60000.0,31.5502,31.5502,31.5253,31.5315,60000.0
2007-02-12 12:55:00,50.56,50.56,50.54,50.55,33600.0,31.5315,31.5315,31.519,31.5253,33600.0
2007-02-12 13:00:00,50.55,50.55,50.51,50.51,98800.0,31.5253,31.5253,31.5003,31.5003,98800.0
2007-02-12 13:05:00,50.51,50.53,50.49,50.52,64500.0,31.5003,31.5128,31.4879,31.5066,64500.0
2007-02-12 13:10:00,50.52,50.53,50.49,50.5,76400.0,31.5066,31.5128,31.4879,31.4941,76400.0
2007-02-12 13:15:00,50.5,50.5,50.47,50.48,37000.0,31.4941,31.4941,31.4754,31.4816,37000.0
2007-02-12 13:20:00,50.49,50.5,50.47,50.48,74800.0,31.4879,31.4941,31.4754,31.4816,74800.0
2007-02-12 13:25:00,50.48,50.53,50.47,50.51,48300.0,31.4816,31.5128,31.4754,31.5003,48300.0
2007-02-12 13:30:00,50.51,50.53,50.48,50.49,99000.0,31.5003,31.5128,31.4816,31.4879,99000.0
2007-02-12 13:35:00,50.49,50.49,50.45,50.46,44600.0,31.4879,31.4879,31.4629,31.4692,44600.0
2007-02-12 13:40:00,50.46,50.46,50.43,50.43,82200.0,31.4692,31.4692,31.4504,31.4504,82200.0
2007-02-12 13:45:00,50.44,50.44,50.41,50.41,121100.0,31.4567,31.4567,31.438,31.438,121100.0
2007-02-12 13:50:00,50.41,50.41,50.32,50.33,134700.0,31.438,31.438,31.3818,31.3881,134700.0
2007-02-12 13:55:00,50.34,50.36,50.32,50.35,106200.0,31.3943,31.4068,31.3818,31.4006,106200.0
2007-02-12 14:00:00,50.35,50.38,50.35,50.38,38200.0,31.4006,31.4193,31.4006,31.4193,38200.0
2007-02-12 14:05:00,50.38,50.4,50.38,50.39,40900.0,31.4193,31.4317,31.4193,31.4255,40900.0
2007-02-12 14:10:00,50.39,50.41,50.39,50.4,49800.0,31.4255,31.438,31.4255,31.4317,49800.0
2007-02-12 14:15:00,50.41,50.41,50.4,50.4,61800.0,31.438,31.438,31.4317,31.4317,61800.0
2007-02-12 14:20:00,50.41,50.41,50.4,50.41,44500.0,31.438,31.438,31.4317,31.438,44500.0
2007-02-12 14:25:00,50.4,50.42,50.35,50.35,102800.0,31.4317,31.4442,31.4006,31.4006,102800.0
2007-02-12 14:30:00,50.34,50.37,50.34,50.37,78200.0,31.3943,31.413,31.3943,31.413,78200.0
2007-02-12 14:35:00,50.37,50.38,50.36,50.38,51300.0,31.413,31.4193,31.4068,31.4193,51300.0
2007-02-12 14:40:00,50.37,50.4,50.37,50.39,68500.0,31.413,31.4317,31.413,31.4255,68500.0
2007-02-12 14:45:00,50.4,50.42,50.39,50.39,90700.0,31.4317,31.4442,31.4255,31.4255,90700.0
2007-02-12 14:50:00,50.42,50.42,50.34,50.39,286700.0,31.4442,31.4442,31.3943,31.4255,286700.0
2007-02-12 14:55:00,50.36,50.4,50.34,50.39,67000.0,31.4068,31.4317,31.3943,31.4255,67000.0
2007-02-12 15:00:00,50.38,50.41,50.35,50.36,90500.0,31.4193,31.438,31.4006,31.4068,90500.0
2007-02-12 15:05:00,50.37,50.41,50.36,50.4,93100.0,31.413,31.438,31.4068,31.4317,93100.0
2007-02-12 15:10:00,50.4,50.46,50.38,50.44,66700.0,31.4317,31.4692,31.4193,31.4567,66700.0
2007-02-12 15:15:00,50.45,50.46,50.4,50.43,70300.0,31.4629,31.4692,31.4317,31.4504,70300.0
2007-02-12 15:20:00,50.45,50.5,50.43,50.49,87300.0,31.4629,31.4941,31.4504,31.4879,87300.0
2007-02-12 15:25:00,50.48,50.5,50.46,50.46,87600.0,31.4816,31.4941,31.4692,31.4692,87600.0
2007-02-12 15:30:00,50.46,50.52,50.45,50.52,78400.0,31.4692,31.5066,31.4629,31.5066,78400.0
2007-02-12 15:35:00,50.51,50.52,50.49,50.5,87600.0,31.5003,31.5066,31.4879,31.4941,87600.0
2007-02-12 15:40:00,50.51,50.51,50.46,50.51,77600.0,31.5003,31.5003,31.4692,31.5003,77600.0
2007-02-12 15:45:00,50.49,50.51,50.47,50.49,98900.0,31.4879,31.5003,31.4754,31.4879,98900.0
2007-02-12 15:50:00,50.49,50.5,50.34,50.43,521900.0,31.4879,31.4941,31.3943,31.4504,521900.0
2007-02-12 15:55:00,50.43,50.51,50.43,50.5,155300.0,31.4504,31.5003,31.4504,31.4941,155300.0
2007-02-13 09:30:00,50.35,50.48,50.33,50.44,376000.0,31.4006,31.4816,31.3881,31.4567,376000.0
2007-02-13 09:35:00,50.43,50.46,50.36,50.4,88300.0,31.4504,31.4692,31.4068,31.4317,88300.0
2007-02-13 09:40:00,50.4,50.43,50.38,50.38,97500.0,31.4317,31.4504,31.4193,31.4193,97500.0
2007-02-13 09:45:00,50.38,50.52,50.38,50.5,99200.0,31.4193,31.5066,31.4193,31.4941,99200.0
2007-02-13 09:50:00,50.51,50.51,50.48,50.5,87200.0,31.5003,31.5003,31.4816,31.4941,87200.0
2007-02-13 09:55:00,50.5,50.59,50.49,50.57,121700.0,31.4941,31.5502,31.4879,31.5378,121700.0
2007-02-13 10:00:00,50.58,50.72,50.58,50.71,244700.0,31.544,31.6313,31.544,31.6251,244700.0
2007-02-13 10:05:00,50.71,50.72,50.63,50.71,126200.0,31.6251,31.6313,31.5752,31.6251,126200.0
2007-02-13 10:10:00,50.72,50.76,50.68,50.75,127500.0,31.6313,31.6562,31.6064,31.65,127500.0
2007-02-13 10:15:00,50.75,50.75,50.69,50.7,57700.0,31.65,31.65,31.6126,31.6188,57700.0
2007-02-13 10:20:00,50.71,50.71,50.67,50.67,110800.0,31.6251,31.6251,31.6001,31.6001,110800.0
2007-02-13 10:25:00,50.68,50.69,50.65,50.66,91100.0,31.6064,31.6126,31.5876,31.5939,91100.0
2007-02-13 10:30:00,50.66,50.7,50.66,50.69,105700.0,31.5939,31.6188,31.5939,31.6126,105700.0
2007-02-13 10:35:00,50.69,50.7,50.67,50.68,77200.0,31.6126,31.6188,31.6001,31.6064,77200.0
2007-02-13 10:40:00,50.69,50.7,50.66,50.66,71800.0,31.6126,31.6188,31.5939,31.5939,71800.0
2007-02-13 10:45:00,50.67,50.67,50.65,50.65,81400.0,31.6001,31.6001,31.5876,31.5876,81400.0
2007-02-13 10:50:00,50.66,50.66,50.63,50.63,90400.0,31.5939,31.5939,31.5752,31.5752,90400.0
2007-02-13 10:55:00,50.64,50.64,50.6,50.61,120700.0,31.5814,31.5814,31.5565,31.5627,120700.0
2007-02-13 11:00:00,50.61,50.63,50.6,50.62,144200.0,31.5627,31.5752,31.5565,31.5689,144200.0
2007-02-13 11:05:00,50.62,50.7,50.61,50.69,95500.0,31.5689,31.6188,31.5627,31.6126,95500.0
2007-02-13 11:10:00,50.7,50.71,50.68,50.69,70400.0,31.6188,31.6251,31.6064,31.6126,70400.0
2007-02-13 11:15:00,50.68,50.71,50.68,50.69,77700.0,31.6064,31.6251,31.6064,31.6126,77700.0
2007-02-13 11:20:00,50.7,50.77,50.69,50.76,119800.0,31.6188,31.6625,31.6126,31.6562,119800.0
2007-02-13 11:25:00,50.76,50.83,50.76,50.81,125100.0,31.6562,31.6999,31.6562,31.6874,125100.0
2007-02-13 11:30:00,50.82,50.9,50.79,50.87,157300.0,31.6937,31.7436,31.675,31.7248,157300.0
2007-02-13 11:35:00,50.87,50.91,50.85,50.9,132500.0,31.7248,31.7498,31.7124,31.7436,132500.0
2007-02-13 11:40:00,50.9,50.94,50.89,50.93,121800.0,31.7436,31.7685,31.7373,31.7623,121800.0
2007-02-13 11:45:00,50.93,50.97,50.93,50.96,130500.0,31.7623,31.7872,31.7623,31.781,130500.0
2007-02-13 11:50:00,50.96,50.96,50.93,50.94,66500.0,31.781,31.781,31.7623,31.7685,66500.0
2007-02-13 11:55:00,50.94,50.96,50.93,50.95,116000.0,31.7685,31.781,31.7623,31.7747,116000.0
2007-02-13 12:00:00,50.95,50.95,50.88,50.88,153500.0,31.7747,31.7747,31.7311,31.7311,153500.0
2007-02-13 12:05:00,50.89,50.93,50.85,50.92,119900.0,31.7373,31.7623,31.7124,31.756,119900.0
2007-02-13 12:10:00,50.92,50.95,50.89,50.91,98300.0,31.756,31.7747,31.7373,31.7498,98300.0
2007-02-13 12:15:00,50.9,50.92,50.89,50.92,58500.0,31.7436,31.756,31.7373,31.756,58500.0
2007-02-13 12:20:00,50.92,50.96,50.91,50.96,124000.0,31.756,31.781,31.7498,31.781,124000.0
2007-02-13 12:25:00,50.96,50.99,50.95,50.97,66300.0,31.781,31.7997,31.7747,31.7872,66300.0
2007-02-13 12:30:00,50.97,51.0,50.97,50.99,45500.0,31.7872,31.8059,31.7872,31.7997,45500.0
2007-02-13 12:35:00,50.99,51.0,50.98,50.99,50200.0,31.7997,31.8059,31.7934,31.7997,50200.0
2007-02-13 12:40:00,51.0,51.0,50.99,50.99,74400.0,31.8059,31.8059,31.7997,31.7997,74400.0
2007-02-13 12:45:00,50.99,51.0,50.97,50.97,77300.0,31.7997,31.8059,31.7872,31.7872,77300.0
2007-02-13 12:50:00,50.98,50.99,50.97,50.98,20900.0,31.7934,31.7997,31.7872,31.7934,20900.0
2007-02-13 12:55:00,50.98,50.99,50.97,50.98,41500.0,31.7934,31.7997,31.7872,31.7934,41500.0
2007-02-13 13:00:00,50.98,51.0,50.96,50.96,133600.0,31.7934,31.8059,31.781,31.781,133600.0
2007-02-13 13:05:00,50.96,50.99,50.96,50.99,91800.0,31.781,31.7997,31.781,31.7997,91800.0
2007-02-13 13:10:00,50.99,51.0,50.98,50.99,59900.0,31.7997,31.8059,31.7934,31.7997,59900.0
2007-02-13 13:15:00,50.99,51.02,50.99,51.01,106000.0,31.7997,31.8184,31.7997,31.8122,106000.0
2007-02-13 13:20:00,51.01,51.01,50.96,50.97,78500.0,31.8122,31.8122,31.781,31.7872,78500.0
2007-02-13 13:25:00,50.97,50.98,50.96,50.97,90700.0,31.7872,31.7934,31.781,31.7872,90700.0
2007-02-13 13:30:00,50.95,50.98,50.95,50.97,39600.0,31.7747,31.7934,31.7747,31.7872,39600.0
2007-02-13 13:35:00,50.96,50.97,50.93,50.96,57000.0,31.781,31.7872,31.7623,31.781,57000.0
2007-02-13 13:40:00,50.97,50.99,50.96,50.97,44800.0,31.7872,31.7997,31.781,31.7872,44800.0
2007-02-13 13:45:00,50.97,50.97,50.95,50.96,48800.0,31.7872,31.7872,31.7747,31.781,48800.0
2007-02-13 13:50:00,50.97,50.98,50.94,50.95,57000.0,31.7872,31.7934,31.7685,31.7747,57000.0
2007-02-13 13:55:00,50.95,50.96,50.94,50.95,56100.0,31.7747,31.781,31.7685,31.7747,56100.0
2007-02-13 14:00:00,50.95,50.97,50.94,50.95,38200.0,31.7747,31.7872,31.7685,31.7747,38200.0
2007-02-13 14:05:00,50.96,50.99,50.95,50.97,59800.0,31.781,31.7997,31.7747,31.7872,59800.0
2007-02-13 14:10:00,50.98,50.98,50.96,50.97,59000.0,31.7934,31.7934,31.781,31.7872,59000.0
2007-02-13 14:15:00,50.97,50.98,50.96,50.98,57300.0,31.7872,31.7934,31.781,31.7934,57300.0
2007-02-13 14:20:00,50.97,50.99,50.96,50.97,79400.0,31.7872,31.7997,31.781,31.7872,79400.0
2007-02-13 14:25:00,50.98,50.99,50.97,50.99,74600.0,31.7934,31.7997,31.7872,31.7997,74600.0
2007-02-13 14:30:00,50.99,51.01,50.98,51.0,100800.0,31.7997,31.8122,31.7934,31.8059,100800.0
2007-02-13 14:35:00,51.01,51.01,50.95,50.96,66700.0,31.8122,31.8122,31.7747,31.781,66700.0
2007-02-13 14:40:00,50.97,50.98,50.95,50.95,83400.0,31.7872,31.7934,31.7747,31.7747,83400.0
2007-02-13 14:45:00,50.95,50.97,50.92,50.92,86300.0,31.7747,31.7872,31.756,31.756,86300.0
2007-02-13 14:50:00,50.93,50.93,50.87,50.88,64100.0,31.7623,31.7623,31.7248,31.7311,64100.0
2007-02-13 14:55:00,50.89,50.89,50.85,50.86,119300.0,31.7373,31.7373,31.7124,31.7186,119300.0
2007-02-13 15:00:00,50.86,50.91,50.85,50.9,93400.0,31.7186,31.7498,31.7124,31.7436,93400.0
2007-02-13 15:05:00,50.9,50.9,50.88,50.89,60600.0,31.7436,31.7436,31.7311,31.7373,60600.0
2007-02-13 15:10:00,50.89,50.9,50.88,50.89,171700.0,31.7373,31.7436,31.7311,31.7373,171700.0
2007-02-13 15:15:00,50.89,50.9,50.88,50.9,53000.0,31.7373,31.7436,31.7311,31.7436,53000.0
2007-02-13 15:20:00,50.9,50.93,50.89,50.92,83800.0,31.7436,31.7623,31.7373,31.756,83800.0
2007-02-13 15:25:00,50.92,50.93,50.92,50.92,28100.0,31.756,31.7623,31.756,31.756,28100.0
2007-02-13 15:30:00,50.93,50.95,50.92,50.95,81700.0,31.7623,31.7747,31.756,31.7747,81700.0
2007-02-13 15:35:00,50.94,50.98,50.94,50.98,224100.0,31.7685,31.7934,31.7685,31.7934,224100.0
2007-02-13 15:40:00,50.98,51.01,50.97,50.99,191600.0,31.7934,31.8122,31.7872,31.7997,191600.0
2007-02-13 15:45:00,50.99,50.99,50.97,50.98,146700.0,31.7997,31.7997,31.7872,31.7934,146700.0
2007-02-13 15:50:00,50.98,50.98,50.96,50.96,151900.0,31.7934,31.7934,31.781,31.781,151900.0
2007-02-13 15:55:00,50.96,50.97,50.94,50.95,309700.0,31.781,31.7872,31.7685,31.7747,309700.0
2007-02-14 09:30:00,51.09,51.15,51.06,51.08,308200.0,31.8621,31.8995,31.8433,31.8558,308200.0
2007-02-14 09:35:00,51.08,51.12,51.0,51.1,185600.0,31.8558,31.8808,31.8059,31.8683,185600.0
2007-02-14 09:40:00,51.1,51.15,51.08,51.12,160000.0,31.8683,31.8995,31.8558,31.8808,160000.0
2007-02-14 09:45:00,51.13,51.16,51.11,51.15,106300.0,31.887,31.9057,31.8745,31.8995,106300.0
2007-02-14 09:50:00,51.16,51.2,51.15,51.16,100300.0,31.9057,31.9307,31.8995,31.9057,100300.0
2007-02-14 09:55:00,51.16,51.18,51.14,51.16,166300.0,31.9057,31.9182,31.8932,31.9057,166300.0
2007-02-14 10:00:00,51.16,51.34,51.15,51.32,352700.0,31.9057,32.018,31.8995,32.0055,352700.0
2007-02-14 10:05:00,51.32,51.45,51.3,51.35,423000.0,32.0055,32.0866,31.993,32.0242,423000.0
2007-02-14 10:10:00,51.42,51.44,51.34,51.39,275300.0,32.0679,32.0803,32.018,32.0491,275300.0
2007-02-14 10:15:00,51.4,51.45,51.38,51.4,216300.0,32.0554,32.0866,32.0429,32.0554,216300.0
2007-02-14 10:20:00,51.4,51.41,51.35,51.39,167900.0,32.0554,32.0616,32.0242,32.0491,167900.0
2007-02-14 10:25:00,51.4,51.41,51.37,51.4,171500.0,32.0554,32.0616,32.0367,32.0554,171500.0
2007-02-14 10:30:00,51.4,51.41,51.37,51.37,95000.0,32.0554,32.0616,32.0367,32.0367,95000.0
2007-02-14 10:35:00,51.38,51.38,51.33,51.33,75100.0,32.0429,32.0429,32.0117,32.0117,75100.0
2007-02-14 10:40:00,51.34,51.41,51.33,51.41,128600.0,32.018,32.0616,32.0117,32.0616,128600.0
2007-02-14 10:45:00,51.4,51.42,51.39,51.41,114600.0,32.0554,32.0679,32.0491,32.0616,114600.0
2007-02-14 10:50:00,51.42,51.43,51.41,51.41,113400.0,32.0679,32.0741,32.0616,32.0616,113400.0
2007-02-14 10:55:00,51.41,51.42,51.4,51.42,131400.0,32.0616,32.0679,32.0554,32.0679,131400.0
2007-02-14 11:00:00,51.42,51.46,51.41,51.44,213200.0,32.0679,32.0928,32.0616,32.0803,213200.0
2007-02-14 11:05:00,51.45,51.48,51.44,51.47,111400.0,32.0866,32.1053,32.0803,32.099,111400.0
2007-02-14 11:10:00,51.48,51.49,51.45,51.48,119800.0,32.1053,32.1115,32.0866,32.1053,119800.0
2007-02-14 11:15:00,51.48,51.5,51.47,51.5,161000.0,32.1053,32.1177,32.099,32.1177,161000.0
2007-02-14 11:20:00,51.5,51.54,51.49,51.54,242800.0,32.1177,32.1427,32.1115,32.1427,242800.0
2007-02-14 11:25:00,51.54,51.54,51.38,51.39,236900.0,32.1427,32.1427,32.0429,32.0491,236900.0
2007-02-14 11:30:00,51.39,51.45,51.39,51.43,71500.0,32.0491,32.0866,32.0491,32.0741,71500.0
2007-02-14 11:35:00,51.44,51.48,51.43,51.48,86000.0,32.0803,32.1053,32.0741,32.1053,86000.0
2007-02-14 11:40:00,51.48,51.49,51.47,51.47,78800.0,32.1053,32.1115,32.099,32.099,78800.0
2007-02-14 11:45:00,51.48,51.49,51.45,51.46,46200.0,32.1053,32.1115,32.0866,32.0928,46200.0
2007-02-14 11:50:00,51.46,51.46,51.43,51.44,75500.0,32.0928,32.0928,32.0741,32.0803,75500.0
2007-02-14 11:55:00,51.45,51.49,51.43,51.47,98600.0,32.0866,32.1115,32.0741,32.099,98600.0
2007-02-14 12:00:00,51.47,51.49,51.45,51.45,102300.0,32.099,32.1115,32.0866,32.0866,102300.0
2007-02-14 12:05:00,51.46,51.48,51.45,51.47,47500.0,32.0928,32.1053,32.0866,32.099,47500.0
2007-02-14 12:10:00,51.46,51.47,51.45,51.45,60100.0,32.0928,32.099,32.0866,32.0866,60100.0
2007-02-14 12:15:00,51.45,51.49,51.45,51.48,78800.0,32.0866,32.1115,32.0866,32.1053,78800.0
2007-02-14 12:20:00,51.48,51.5,51.48,51.48,46700.0,32.1053,32.1177,32.1053,32.1053,46700.0
2007-02-14 12:25:00,51.48,51.5,51.48,51.48,45000.0,32.1053,32.1177,32.1053,32.1053,45000.0
2007-02-14 12:30:00,51.49,51.5,51.48,51.5,64400.0,32.1115,32.1177,32.1053,32.1177,64400.0
2007-02-14 12:35:00,51.5,51.52,51.49,51.52,127400.0,32.1177,32.1302,32.1115,32.1302,127400.0
2007-02-14 12:40:00,51.52,51.53,51.51,51.53,100900.0,32.1302,32.1365,32.124,32.1365,100900.0
2007-02-14 12:45:00,51.53,51.55,51.52,51.54,68400.0,32.1365,32.1489,32.1302,32.1427,68400.0
2007-02-14 12:50:00,51.54,51.54,51.52,51.52,45400.0,32.1427,32.1427,32.1302,32.1302,45400.0
2007-02-14 12:55:00,51.53,51.53,51.5,51.51,42000.0,32.1365,32.1365,32.1177,32.124,42000.0
2007-02-14 13:00:00,51.51,51.52,51.5,51.52,47800.0,32.124,32.1302,32.1177,32.1302,47800.0
2007-02-14 13:05:00,51.52,51.54,51.51,51.52,83400.0,32.1302,32.1427,32.124,32.1302,83400.0
2007-02-14 13:10:00,51.52,51.53,51.51,51.51,24900.0,32.1302,32.1365,32.124,32.124,24900.0
2007-02-14 13:15:00,51.51,51.52,51.49,51.49,56100.0,32.124,32.1302,32.1115,32.1115,56100.0
2007-02-14 13:20:00,51.5,51.5,51.48,51.48,43600.0,32.1177,32.1177,32.1053,32.1053,43600.0
2007-02-14 13:25:00,51.48,51.53,51.48,51.52,117800.0,32.1053,32.1365,32.1053,32.1302,117800.0
2007-02-14 13:30:00,51.53,51.53,51.52,51.53,50400.0,32.1365,32.1365,32.1302,32.1365,50400.0
2007-02-14 13:35:00,51.53,51.54,51.51,51.51,61600.0,32.1365,32.1427,32.124,32.124,61600.0
2007-02-14 13:40:00,51.51,51.52,51.49,51.49,37300.0,32.124,32.1302,32.1115,32.1115,37300.0
2007-02-14 13:45:00,51.49,51.52,51.49,51.5,141800.0,32.1115,32.1302,32.1115,32.1177,141800.0
2007-02-14 13:50:00,51.51,51.53,51.5,51.5,126200.0,32.124,32.1365,32.1177,32.1177,126200.0
2007-02-14 13:55:00,51.51,51.51,51.5,51.51,45500.0,32.124,32.124,32.1177,32.124,45500.0
2007-02-14 14:00:00,51.52,51.52,51.49,51.49,70500.0,32.1302,32.1302,32.1115,32.1115,70500.0
2007-02-14 14:05:00,51.5,51.5,51.47,51.47,63100.0,32.1177,32.1177,32.099,32.099,63100.0
2007-02-14 14:10:00,51.47,51.48,51.45,51.47,96500.0,32.099,32.1053,32.0866,32.099,96500.0
2007-02-14 14:15:00,51.48,51.48,51.43,51.44,121900.0,32.1053,32.1053,32.0741,32.0803,121900.0
2007-02-14 14:20:00,51.44,51.44,51.41,51.42,107600.0,32.0803,32.0803,32.0616,32.0679,107600.0
2007-02-14 14:25:00,51.42,51.42,51.38,51.39,158000.0,32.0679,32.0679,32.0429,32.0491,158000.0
2007-02-14 14:30:00,51.39,51.41,51.38,51.4,102600.0,32.0491,32.0616,32.0429,32.0554,102600.0
2007-02-14 14:35:00,51.39,51.42,51.38,51.42,104700.0,32.0491,32.0679,32.0429,32.0679,104700.0
2007-02-14 14:40:00,51.4,51.47,51.4,51.45,177400.0,32.0554,32.099,32.0554,32.0866,177400.0
2007-02-14 14:45:00,51.45,51.46,51.45,51.45,30000.0,32.0866,32.0928,32.0866,32.0866,30000.0
2007-02-14 14:50:00,51.46,51.46,51.35,51.38,263900.0,32.0928,32.0928,32.0242,32.0429,263900.0
2007-02-14 14:55:00,51.37,51.45,51.34,51.44,260400.0,32.0367,32.0866,32.018,32.0803,260400.0
2007-02-14 15:00:00,51.45,51.46,51.44,51.46,107900.0,32.0866,32.0928,32.0803,32.0928,107900.0
2007-02-14 15:05:00,51.46,51.48,51.45,51.47,117700.0,32.0928,32.1053,32.0866,32.099,117700.0
2007-02-14 15:10:00,51.47,51.48,51.47,51.47,122800.0,32.099,32.1053,32.099,32.099,122800.0
2007-02-14 15:15:00,51.47,51.47,51.45,51.46,162300.0,32.099,32.099,32.0866,32.0928,162300.0
2007-02-14 15:20:00,51.45,51.46,51.45,51.46,113500.0,32.0866,32.0928,32.0866,32.0928,113500.0
2007-02-14 15:25:00,51.46,51.48,51.45,51.47,192900.0,32.0928,32.1053,32.0866,32.099,192900.0
2007-02-14 15:30:00,51.48,51.5,51.47,51.49,134500.0,32.1053,32.1177,32.099,32.1115,134500.0
2007-02-14 15:35:00,51.49,51.51,51.49,51.5,170100.0,32.1115,32.124,32.1115,32.1177,170100.0
2007-02-14 15:40:00,51.5,51.52,51.49,51.5,265900.0,32.1177,32.1302,32.1115,32.1177,265900.0
2007-02-14 15:45:00,51.5,51.5,51.46,51.47,200300.0,32.1177,32.1177,32.0928,32.099,200300.0
2007-02-14 15:50:00,51.46,51.47,51.46,51.46,128000.0,32.0928,32.099,32.0928,32.0928,128000.0
2007-02-14 15:55:00,51.47,51.47,51.4,51.41,306300.0,32.099,32.099,32.0554,32.0616,306300.0
2007-02-15 09:30:00,51.05,51.25,51.0,51.09,548300.0,31.8371,31.9618,31.8059,31.8621,548300.0
2007-02-15 09:35:00,51.08,51.11,50.93,50.95,281500.0,31.8558,31.8745,31.7623,31.7747,281500.0
2007-02-15 09:40:00,50.95,51.0,50.89,51.0,323000.0,31.7747,31.8059,31.7373,31.8059,323000.0
2007-02-15 09:45:00,51.0,51.07,50.99,51.04,244700.0,31.8059,31.8496,31.7997,31.8309,244700.0
2007-02-15 09:50:00,51.04,51.06,51.02,51.03,143600.0,31.8309,31.8433,31.8184,31.8246,143600.0
2007-02-15 09:55:00,51.02,51.18,51.02,51.18,140900.0,31.8184,31.9182,31.8184,31.9182,140900.0
2007-02-15 10:00:00,51.17,51.22,51.12,51.22,259600.0,31.9119,31.9431,31.8808,31.9431,259600.0
2007-02-15 10:05:00,51.22,51.3,51.21,51.3,222100.0,31.9431,31.993,31.9369,31.993,222100.0
2007-02-15 10:10:00,51.3,51.3,51.28,51.3,101400.0,31.993,31.993,31.9805,31.993,101400.0
2007-02-15 10:15:00,51.31,51.33,51.28,51.31,127500.0,31.9993,32.0117,31.9805,31.9993,127500.0
2007-02-15 10:20:00,51.31,51.36,51.3,51.35,114300.0,31.9993,32.0304,31.993,32.0242,114300.0
2007-02-15 10:25:00,51.34,51.39,51.34,51.36,84000.0,32.018,32.0491,32.018,32.0304,84000.0
2007-02-15 10:30:00,51.36,51.4,51.35,51.39,86900.0,32.0304,32.0554,32.0242,32.0491,86900.0
2007-02-15 10:35:00,51.4,51.45,51.39,51.41,103300.0,32.0554,32.0866,32.0491,32.0616,103300.0
2007-02-15 10:40:00,51.4,51.44,51.39,51.39,94100.0,32.0554,32.0803,32.0491,32.0491,94100.0
2007-02-15 10:45:00,51.39,51.41,51.25,51.26,239600.0,32.0491,32.0616,31.9618,31.9681,239600.0
2007-02-15 10:50:00,51.27,51.33,51.26,51.31,161200.0,31.9743,32.0117,31.9681,31.9993,161200.0
2007-02-15 10:55:00,51.31,51.31,51.2,51.21,154200.0,31.9993,31.9993,31.9307,31.9369,154200.0
2007-02-15 11:00:00,51.2,51.25,51.2,51.2,88100.0,31.9307,31.9618,31.9307,31.9307,88100.0
2007-02-15 11:05:00,51.2,51.21,51.09,51.1,331000.0,31.9307,31.9369,31.8621,31.8683,331000.0
2007-02-15 11:10:00,51.11,51.2,51.1,51.15,121700.0,31.8745,31.9307,31.8683,31.8995,121700.0
2007-02-15 11:15:00,51.15,51.16,51.13,51.13,131100.0,31.8995,31.9057,31.887,31.887,131100.0
2007-02-15 11:20:00,51.14,51.15,51.13,51.15,60000.0,31.8932,31.8995,31.887,31.8995,60000.0
2007-02-15 11:25:00,51.15,51.2,51.14,51.2,89700.0,31.8995,31.9307,31.8932,31.9307,89700.0
2007-02-15 11:30:00,51.2,51.2,51.14,51.14,93000.0,31.9307,31.9307,31.8932,31.8932,93000.0
2007-02-15 11:35:00,51.15,51.18,51.14,51.18,44700.0,31.8995,31.9182,31.8932,31.9182,44700.0
2007-02-15 11:40:00,51.18,51.23,51.17,51.19,115900.0,31.9182,31.9494,31.9119,31.9244,115900.0
2007-02-15 11:45:00,51.19,51.2,51.17,51.17,77300.0,31.9244,31.9307,31.9119,31.9119,77300.0
2007-02-15 11:50:00,51.17,51.22,51.17,51.2,122200.0,31.9119,31.9431,31.9119,31.9307,122200.0
2007-02-15 11:55:00,51.2,51.26,51.19,51.25,137000.0,31.9307,31.9681,31.9244,31.9618,137000.0
2007-02-15 12:00:00,51.25,51.26,51.15,51.18,144800.0,31.9618,31.9681,31.8995,31.9182,144800.0
2007-02-15 12:05:00,51.18,51.18,51.05,51.05,83200.0,31.9182,31.9182,31.8371,31.8371,83200.0
2007-02-15 12:10:00,51.05,51.11,51.04,51.1,77200.0,31.8371,31.8745,31.8309,31.8683,77200.0
2007-02-15 12:15:00,51.09,51.12,51.03,51.12,62400.0,31.8621,31.8808,31.8246,31.8808,62400.0
2007-02-15 12:20:00,51.11,51.14,51.1,51.13,34000.0,31.8745,31.8932,31.8683,31.887,34000.0
2007-02-15 12:25:00,51.13,51.13,51.09,51.11,39100.0,31.887,31.887,31.8621,31.8745,39100.0
2007-02-15 12:30:00,51.11,51.13,51.11,51.11,40600.0,31.8745,31.887,31.8745,31.8745,40600.0
2007-02-15 12:35:00,51.11,51.12,51.1,51.11,37900.0,31.8745,31.8808,31.8683,31.8745,37900.0
2007-02-15 12:40:00,51.11,51.18,51.11,51.18,72300.0,31.8745,31.9182,31.8745,31.9182,72300.0
2007-02-15 12:45:00,51.17,51.19,51.16,51.19,42100.0,31.9119,31.9244,31.9057,31.9244,42100.0
2007-02-15 12:50:00,51.18,51.23,51.18,51.22,175000.0,31.9182,31.9494,31.9182,31.9431,175000.0
2007-02-15 12:55:00,51.23,51.24,51.21,51.23,38900.0,31.9494,31.9556,31.9369,31.9494,38900.0
2007-02-15 13:00:00,51.24,51.26,51.23,51.26,54100.0,31.9556,31.9681,31.9494,31.9681,54100.0
2007-02-15 13:05:00,51.26,51.27,51.24,51.24,60100.0,31.9681,31.9743,31.9556,31.9556,60100.0
2007-02-15 13:10:00,51.24,51.25,51.24,51.24,64600.0,31.9556,31.9618,31.9556,31.9556,64600.0
2007-02-15 13:15:00,51.24,51.26,51.24,51.25,45800.0,31.9556,31.9681,31.9556,31.9618,45800.0
2007-02-15 13:20:00,51.26,51.29,51.25,51.28,57100.0,31.9681,31.9868,31.9618,31.9805,57100.0
2007-02-15 13:25:00,51.28,51.33,51.28,51.32,78800.0,31.9805,32.0117,31.9805,32.0055,78800.0
2007-02-15 13:30:00,51.32,51.33,51.29,51.31,56800.0,32.0055,32.0117,31.9868,31.9993,56800.0
2007-02-15 13:35:00,51.31,51.38,51.31,51.36,58800.0,31.9993,32.0429,31.9993,32.0304,58800.0
2007-02-15 13:40:00,51.38,51.4,51.36,51.39,75400.0,32.0429,32.0554,32.0304,32.0491,75400.0
2007-02-15 13:45:00,51.39,51.4,51.38,51.4,41300.0,32.0491,32.0554,32.0429,32.0554,41300.0
2007-02-15 13:50:00,51.4,51.47,51.4,51.45,166600.0,32.0554,32.099,32.0554,32.0866,166600.0
2007-02-15 13:55:00,51.46,51.46,51.42,51.42,54000.0,32.0928,32.0928,32.0679,32.0679,54000.0
2007-02-15 14:00:00,51.42,51.42,51.37,51.38,47700.0,32.0679,32.0679,32.0367,32.0429,47700.0
2007-02-15 14:05:00,51.37,51.38,51.33,51.34,87300.0,32.0367,32.0429,32.0117,32.018,87300.0
2007-02-15 14:10:00,51.34,51.36,51.34,51.35,33700.0,32.018,32.0304,32.018,32.0242,33700.0
2007-02-15 14:15:00,51.35,51.4,51.34,51.38,107400.0,32.0242,32.0554,32.018,32.0429,107400.0
2007-02-15 14:20:00,51.37,51.38,51.36,51.36,44600.0,32.0367,32.0429,32.0304,32.0304,44600.0
2007-02-15 14:25:00,51.37,51.4,51.36,51.39,50200.0,32.0367,32.0554,32.0304,32.0491,50200.0
2007-02-15 14:30:00,51.38,51.4,51.38,51.4,45300.0,32.0429,32.0554,32.0429,32.0554,45300.0
2007-02-15 14:35:00,51.4,51.4,51.37,51.38,94300.0,32.0554,32.0554,32.0367,32.0429,94300.0
2007-02-15 14:40:00,51.38,51.4,51.36,51.37,150700.0,32.0429,32.0554,32.0304,32.0367,150700.0
2007-02-15 14:45:00,51.37,51.4,51.37,51.4,92800.0,32.0367,32.0554,32.0367,32.0554,92800.0
2007-02-15 14:50:00,51.39,51.42,51.39,51.41,150300.0,32.0491,32.0679,32.0491,32.0616,150300.0
2007-02-15 14:55:00,51.41,51.41,51.31,51.35,232000.0,32.0616,32.0616,31.9993,32.0242,232000.0
2007-02-15 15:00:00,51.35,51.36,51.3,51.3,109900.0,32.0242,32.0304,31.993,31.993,109900.0
2007-02-15 15:05:00,51.31,51.31,51.26,51.29,106600.0,31.9993,31.9993,31.9681,31.9868,106600.0
2007-02-15 15:10:00,51.29,51.37,51.29,51.34,96700.0,31.9868,32.0367,31.9868,32.018,96700.0
2007-02-15 15:15:00,51.35,51.35,51.25,51.27,88200.0,32.0242,32.0242,31.9618,31.9743,88200.0
2007-02-15 15:20:00,51.27,51.29,51.26,51.29,86600.0,31.9743,31.9868,31.9681,31.9868,86600.0
2007-02-15 15:25:00,51.29,51.3,51.25,51.27,121400.0,31.9868,31.993,31.9618,31.9743,121400.0
2007-02-15 15:30:00,51.26,51.32,51.26,51.31,69900.0,31.9681,32.0055,31.9681,31.9993,69900.0
2007-02-15 15:35:00,51.32,51.33,51.28,51.29,364500.0,32.0055,32.0117,31.9805,31.9868,364500.0
2007-02-15 15:40:00,51.29,51.31,51.26,51.28,141600.0,31.9868,31.9993,31.9681,31.9805,141600.0
2007-02-15 15:45:00,51.29,51.29,51.25,51.25,169200.0,31.9868,31.9868,31.9618,31.9618,169200.0
2007-02-15 15:50:00,51.25,51.28,51.22,51.23,134800.0,31.9618,31.9805,31.9431,31.9494,134800.0
2007-02-15 15:55:00,51.23,51.25,51.19,51.24,399900.0,31.9494,31.9618,31.9244,31.9556,399900.0
2007-02-16 09:30:00,51.16,51.21,51.02,51.1,1781700.0,31.9057,31.9369,31.8184,31.8683,1781700.0
2007-02-16 09:35:00,51.08,51.2,51.06,51.17,149700.0,31.8558,31.9307,31.8433,31.9119,149700.0
2007-02-16 09:40:00,51.17,51.24,51.15,51.24,139700.0,31.9119,31.9556,31.8995,31.9556,139700.0
2007-02-16 09:45:00,51.22,51.25,51.17,51.21,98200.0,31.9431,31.9618,31.9119,31.9369,98200.0
2007-02-16 09:50:00,51.21,51.28,51.2,51.28,87400.0,31.9369,31.9805,31.9307,31.9805,87400.0
2007-02-16 09:55:00,51.28,51.35,51.27,51.32,120900.0,31.9805,32.0242,31.9743,32.0055,120900.0
2007-02-16 10:00:00,51.32,51.32,51.25,51.26,163600.0,32.0055,32.0055,31.9618,31.9681,163600.0
2007-02-16 10:05:00,51.26,51.27,51.18,51.2,148700.0,31.9681,31.9743,31.9182,31.9307,148700.0
2007-02-16 10:10:00,51.19,51.2,51.15,51.2,255200.0,31.9244,31.9307,31.8995,31.9307,255200.0
2007-02-16 10:15:00,51.21,51.22,51.18,51.21,69300.0,31.9369,31.9431,31.9182,31.9369,69300.0
2007-02-16 10:20:00,51.21,51.22,51.15,51.18,74200.0,31.9369,31.9431,31.8995,31.9182,74200.0
2007-02-16 10:25:00,51.18,51.23,51.17,51.19,52300.0,31.9182,31.9494,31.9119,31.9244,52300.0
2007-02-16 10:30:00,51.2,51.21,51.15,51.21,66100.0,31.9307,31.9369,31.8995,31.9369,66100.0
2007-02-16 10:35:00,51.2,51.23,51.18,51.22,97100.0,31.9307,31.9494,31.9182,31.9431,97100.0
2007-02-16 10:40:00,51.22,51.22,51.18,51.19,89600.0,31.9431,31.9431,31.9182,31.9244,89600.0
2007-02-16 10:45:00,51.19,51.23,51.18,51.22,68300.0,31.9244,31.9494,31.9182,31.9431,68300.0
2007-02-16 10:50:00,51.23,51.24,51.22,51.23,74200.0,31.9494,31.9556,31.9431,31.9494,74200.0
2007-02-16 10:55:00,51.23,51.26,51.18,51.2,150100.0,31.9494,31.9681,31.9182,31.9307,150100.0
2007-02-16 11:00:00,51.2,51.23,51.17,51.18,157400.0,31.9307,31.9494,31.9119,31.9182,157400.0
2007-02-16 11:05:00,51.17,51.2,51.17,51.2,81500.0,31.9119,31.9307,31.9119,31.9307,81500.0
2007-02-16 11:10:00,51.19,51.2,51.17,51.18,109200.0,31.9244,31.9307,31.9119,31.9182,109200.0
2007-02-16 11:15:00,51.18,51.19,51.18,51.19,13800.0,31.9182,31.9244,31.9182,31.9244,13800.0
2007-02-16 11:20:00,51.19,51.2,51.18,51.2,28900.0,31.9244,31.9307,31.9182,31.9307,28900.0
2007-02-16 11:25:00,51.19,51.21,51.19,51.2,75100.0,31.9244,31.9369,31.9244,31.9307,75100.0
2007-02-16 11:30:00,51.21,51.22,51.19,51.2,69700.0,31.9369,31.9431,31.9244,31.9307,69700.0
2007-02-16 11:35:00,51.2,51.2,51.18,51.18,119400.0,31.9307,31.9307,31.9182,31.9182,119400.0
2007-02-16 11:40:00,51.18,51.21,51.17,51.19,67100.0,31.9182,31.9369,31.9119,31.9244,67100.0
2007-02-16 11:45:00,51.18,51.19,51.17,51.17,30600.0,31.9182,31.9244,31.9119,31.9119,30600.0
2007-02-16 11:50:00,51.18,51.2,51.17,51.2,64400.0,31.9182,31.9307,31.9119,31.9307,64400.0
2007-02-16 11:55:00,51.19,51.21,51.19,51.19,34800.0,31.9244,31.9369,31.9244,31.9244,34800.0
2007-02-16 12:00:00,51.2,51.23,51.2,51.23,79500.0,31.9307,31.9494,31.9307,31.9494,79500.0
2007-02-16 12:05:00,51.22,51.23,51.22,51.22,49800.0,31.9431,31.9494,31.9431,31.9431,49800.0
2007-02-16 12:10:00,51.22,51.23,51.21,51.22,31000.0,31.9431,31.9494,31.9369,31.9431,31000.0
2007-02-16 12:15:00,51.22,51.22,51.2,51.2,53500.0,31.9431,31.9431,31.9307,31.9307,53500.0
2007-02-16 12:20:00,51.2,51.2,51.19,51.19,42500.0,31.9307,31.9307,31.9244,31.9244,42500.0
2007-02-16 12:25:00,51.19,51.2,51.18,51.18,58100.0,31.9244,31.9307,31.9182,31.9182,58100.0
2007-02-16 12:30:00,51.18,51.19,51.17,51.17,59200.0,31.9182,31.9244,31.9119,31.9119,59200.0
2007-02-16 12:35:00,51.17,51.18,51.1,51.1,100800.0,31.9119,31.9182,31.8683,31.8683,100800.0
2007-02-16 12:40:00,51.11,51.12,51.01,51.06,156800.0,31.8745,31.8808,31.8122,31.8433,156800.0
2007-02-16 12:45:00,51.07,51.09,51.07,51.08,14900.0,31.8496,31.8621,31.8496,31.8558,14900.0
2007-02-16 12:50:00,51.09,51.1,51.08,51.09,31300.0,31.8621,31.8683,31.8558,31.8621,31300.0
2007-02-16 12:55:00,51.1,51.1,51.09,51.1,31800.0,31.8683,31.8683,31.8621,31.8683,31800.0
2007-02-16 13:00:00,51.1,51.12,51.09,51.12,50200.0,31.8683,31.8808,31.8621,31.8808,50200.0
2007-02-16 13:05:00,51.12,51.12,51.11,51.11,43200.0,31.8808,31.8808,31.8745,31.8745,43200.0
2007-02-16 13:10:00,51.1,51.11,51.09,51.11,72400.0,31.8683,31.8745,31.8621,31.8745,72400.0
2007-02-16 13:15:00,51.11,51.12,51.1,51.11,41500.0,31.8745,31.8808,31.8683,31.8745,41500.0
2007-02-16 13:20:00,51.11,51.12,51.1,51.11,299200.0,31.8745,31.8808,31.8683,31.8745,299200.0
2007-02-16 13:25:00,51.11,51.12,51.08,51.09,91400.0,31.8745,31.8808,31.8558,31.8621,91400.0
2007-02-16 13:30:00,51.1,51.1,51.08,51.09,46300.0,31.8683,31.8683,31.8558,31.8621,46300.0
2007-02-16 13:35:00,51.09,51.1,51.09,51.1,45400.0,31.8621,31.8683,31.8621,31.8683,45400.0
2007-02-16 13:40:00,51.1,51.11,51.08,51.09,81300.0,31.8683,31.8745,31.8558,31.8621,81300.0
2007-02-16 13:45:00,51.09,51.11,51.08,51.11,45400.0,31.8621,31.8745,31.8558,31.8745,45400.0
2007-02-16 13:50:00,51.11,51.13,51.09,51.11,70300.0,31.8745,31.887,31.8621,31.8745,70300.0
2007-02-16 13:55:00,51.11,51.13,51.11,51.12,50800.0,31.8745,31.887,31.8745,31.8808,50800.0
2007-02-16 14:00:00,51.13,51.17,51.12,51.16,87400.0,31.887,31.9119,31.8808,31.9057,87400.0
2007-02-16 14:05:00,51.17,51.17,51.16,51.16,44500.0,31.9119,31.9119,31.9057,31.9057,44500.0
2007-02-16 14:10:00,51.17,51.18,51.15,51.16,88600.0,31.9119,31.9182,31.8995,31.9057,88600.0
2007-02-16 14:15:00,51.16,51.17,51.15,51.15,63900.0,31.9057,31.9119,31.8995,31.8995,63900.0
2007-02-16 14:20:00,51.16,51.17,51.13,51.15,65600.0,31.9057,31.9119,31.887,31.8995,65600.0
2007-02-16 14:25:00,51.16,51.16,51.13,51.14,35300.0,31.9057,31.9057,31.887,31.8932,35300.0
2007-02-16 14:30:00,51.15,51.16,51.13,51.16,27800.0,31.8995,31.9057,31.887,31.9057,27800.0
2007-02-16 14:35:00,51.16,51.17,51.15,51.16,66100.0,31.9057,31.9119,31.8995,31.9057,66100.0
2007-02-16 14:40:00,51.16,51.17,51.14,51.14,69300.0,31.9057,31.9119,31.8932,31.8932,69300.0
2007-02-16 14:45:00,51.15,51.15,51.12,51.13,84300.0,31.8995,31.8995,31.8808,31.887,84300.0
2007-02-16 14:50:00,51.13,51.15,51.11,51.14,55900.0,31.887,31.8995,31.8745,31.8932,55900.0
2007-02-16 14:55:00,51.14,51.15,51.1,51.13,113100.0,31.8932,31.8995,31.8683,31.887,113100.0
2007-02-16 15:00:00,51.13,51.16,51.12,51.16,60200.0,31.887,31.9057,31.8808,31.9057,60200.0
2007-02-16 15:05:00,51.15,51.16,51.11,51.13,111700.0,31.8995,31.9057,31.8745,31.887,111700.0
2007-02-16 15:10:00,51.13,51.16,51.12,51.16,38900.0,31.887,31.9057,31.8808,31.9057,38900.0
2007-02-16 15:15:00,51.16,51.19,51.15,51.16,102000.0,31.9057,31.9244,31.8995,31.9057,102000.0
2007-02-16 15:20:00,51.16,51.21,51.15,51.2,94800.0,31.9057,31.9369,31.8995,31.9307,94800.0
2007-02-16 15:25:00,51.21,51.25,51.19,51.24,87300.0,31.9369,31.9618,31.9244,31.9556,87300.0
2007-02-16 15:30:00,51.23,51.24,51.16,51.16,119500.0,31.9494,31.9556,31.9057,31.9057,119500.0
2007-02-16 15:35:00,51.16,51.2,51.14,51.18,136200.0,31.9057,31.9307,31.8932,31.9182,136200.0
2007-02-16 15:40:00,51.19,51.27,51.18,51.2,364000.0,31.9244,31.9743,31.9182,31.9307,364000.0
2007-02-16 15:45:00,51.2,51.24,51.18,51.24,183700.0,31.9307,31.9556,31.9182,31.9556,183700.0
2007-02-16 15:50:00,51.23,51.24,51.19,51.23,135800.0,31.9494,31.9556,31.9244,31.9494,135800.0
2007-02-16 15:55:00,51.23,51.31,51.22,51.28,343200.0,31.9494,31.9993,31.9431,31.9805,343200.0
2007-02-20 09:30:00,51.15,51.35,51.12,51.35,487600.0,31.8995,32.0242,31.8808,32.0242,487600.0
2007-02-20 09:35:00,51.34,51.41,51.28,51.28,135900.0,32.018,32.0616,31.9805,31.9805,135900.0
2007-02-20 09:40:00,51.28,51.3,51.23,51.28,150200.0,31.9805,31.993,31.9494,31.9805,150200.0
2007-02-20 09:45:00,51.28,51.36,51.27,51.35,145500.0,31.9805,32.0304,31.9743,32.0242,145500.0
2007-02-20 09:50:00,51.35,51.4,51.33,51.33,216500.0,32.0242,32.0554,32.0117,32.0117,216500.0
2007-02-20 09:55:00,51.33,51.35,51.3,51.34,108800.0,32.0117,32.0242,31.993,32.018,108800.0
2007-02-20 10:00:00,51.33,51.34,51.25,51.26,214300.0,32.0117,32.018,31.9618,31.9681,214300.0
2007-02-20 10:05:00,51.25,51.3,51.25,51.3,110900.0,31.9618,31.993,31.9618,31.993,110900.0
2007-02-20 10:10:00,51.3,51.31,51.26,51.26,63100.0,31.993,31.9993,31.9681,31.9681,63100.0
2007-02-20 10:15:00,51.27,51.3,51.25,51.27,101300.0,31.9743,31.993,31.9618,31.9743,101300.0
2007-02-20 10:20:00,51.26,51.3,51.25,51.29,52200.0,31.9681,31.993,31.9618,31.9868,52200.0
2007-02-20 10:25:00,51.29,51.35,51.28,51.35,132400.0,31.9868,32.0242,31.9805,32.0242,132400.0
2007-02-20 10:30:00,51.35,51.35,51.33,51.34,58100.0,32.0242,32.0242,32.0117,32.018,58100.0
2007-02-20 10:35:00,51.33,51.35,51.33,51.34,71900.0,32.0117,32.0242,32.0117,32.018,71900.0
2007-02-20 10:40:00,51.33,51.36,51.33,51.36,47900.0,32.0117,32.0304,32.0117,32.0304,47900.0
2007-02-20 10:45:00,51.36,51.47,51.36,51.45,140800.0,32.0304,32.099,32.0304,32.0866,140800.0
2007-02-20 10:50:00,51.46,51.46,51.43,51.44,69800.0,32.0928,32.0928,32.0741,32.0803,69800.0
2007-02-20 10:55:00,51.43,51.44,51.38,51.4,116800.0,32.0741,32.0803,32.0429,32.0554,116800.0
2007-02-20 11:00:00,51.4,51.47,51.4,51.47,72000.0,32.0554,32.099,32.0554,32.099,72000.0
2007-02-20 11:05:00,51.47,51.5,51.46,51.5,63100.0,32.099,32.1177,32.0928,32.1177,63100.0
2007-02-20 11:10:00,51.49,51.5,51.47,51.49,40500.0,32.1115,32.1177,32.099,32.1115,40500.0
2007-02-20 11:15:00,51.49,51.63,51.49,51.62,151600.0,32.1115,32.1988,32.1115,32.1926,151600.0
2007-02-20 11:20:00,51.61,51.65,51.61,51.63,115300.0,32.1863,32.2113,32.1863,32.1988,115300.0
2007-02-20 11:25:00,51.62,51.67,51.62,51.66,121000.0,32.1926,32.2238,32.1926,32.2175,121000.0
2007-02-20 11:30:00,51.67,51.67,51.64,51.65,134100.0,32.2238,32.2238,32.2051,32.2113,134100.0
2007-02-20 11:35:00,51.64,51.67,51.62,51.62,89300.0,32.2051,32.2238,32.1926,32.1926,89300.0
2007-02-20 11:40:00,51.62,51.63,51.62,51.63,42200.0,32.1926,32.1988,32.1926,32.1988,42200.0
2007-02-20 11:45:00,51.62,51.67,51.62,51.66,154100.0,32.1926,32.2238,32.1926,32.2175,154100.0
2007-02-20 11:50:00,51.65,51.68,51.64,51.65,115100.0,32.2113,32.23,32.2051,32.2113,115100.0
2007-02-20 11:55:00,51.65,51.67,51.64,51.65,43300.0,32.2113,32.2238,32.2051,32.2113,43300.0
2007-02-20 12:00:00,51.65,51.66,51.63,51.66,64700.0,32.2113,32.2175,32.1988,32.2175,64700.0
2007-02-20 12:05:00,51.67,51.7,51.66,51.67,56800.0,32.2238,32.2425,32.2175,32.2238,56800.0
2007-02-20 12:10:00,51.68,51.7,51.66,51.66,77600.0,32.23,32.2425,32.2175,32.2175,77600.0
2007-02-20 12:15:00,51.67,51.67,51.64,51.66,74500.0,32.2238,32.2238,32.2051,32.2175,74500.0
2007-02-20 12:20:00,51.66,51.66,51.63,51.63,34400.0,32.2175,32.2175,32.1988,32.1988,34400.0
2007-02-20 12:25:00,51.64,51.64,51.6,51.64,50700.0,32.2051,32.2051,32.1801,32.2051,50700.0
2007-02-20 12:30:00,51.65,51.66,51.61,51.61,68400.0,32.2113,32.2175,32.1863,32.1863,68400.0
2007-02-20 12:35:00,51.6,51.61,51.55,51.56,113800.0,32.1801,32.1863,32.1489,32.1552,113800.0
2007-02-20 12:40:00,51.56,51.59,51.54,51.58,29700.0,32.1552,32.1739,32.1427,32.1676,29700.0
2007-02-20 12:45:00,51.58,51.59,51.57,51.58,23400.0,32.1676,32.1739,32.1614,32.1676,23400.0
2007-02-20 12:50:00,51.59,51.64,51.57,51.63,77100.0,32.1739,32.2051,32.1614,32.1988,77100.0
2007-02-20 12:55:00,51.62,51.67,51.62,51.67,38000.0,32.1926,32.2238,32.1926,32.2238,38000.0
2007-02-20 13:00:00,51.67,51.68,51.65,51.68,54100.0,32.2238,32.23,32.2113,32.23,54100.0
2007-02-20 13:05:00,51.68,51.69,51.65,51.65,46300.0,32.23,32.2362,32.2113,32.2113,46300.0
2007-02-20 13:10:00,51.65,51.66,51.64,51.64,40800.0,32.2113,32.2175,32.2051,32.2051,40800.0
2007-02-20 13:15:00,51.65,51.66,51.62,51.62,37200.0,32.2113,32.2175,32.1926,32.1926,37200.0
2007-02-20 13:20:00,51.62,51.68,51.62,51.68,54400.0,32.1926,32.23,32.1926,32.23,54400.0
2007-02-20 13:25:00,51.67,51.69,51.67,51.67,34900.0,32.2238,32.2362,32.2238,32.2238,34900.0
2007-02-20 13:30:00,51.67,51.68,51.61,51.62,69900.0,32.2238,32.23,32.1863,32.1926,69900.0
2007-02-20 13:35:00,51.61,51.67,51.61,51.66,70800.0,32.1863,32.2238,32.1863,32.2175,70800.0
2007-02-20 13:40:00,51.66,51.7,51.65,51.67,210500.0,32.2175,32.2425,32.2113,32.2238,210500.0
2007-02-20 13:45:00,51.67,51.67,51.57,51.61,64300.0,32.2238,32.2238,32.1614,32.1863,64300.0
2007-02-20 13:50:00,51.62,51.63,51.6,51.62,62100.0,32.1926,32.1988,32.1801,32.1926,62100.0
2007-02-20 13:55:00,51.61,51.64,51.59,51.6,65300.0,32.1863,32.2051,32.1739,32.1801,65300.0
2007-02-20 14:00:00,51.62,51.63,51.58,51.62,73100.0,32.1926,32.1988,32.1676,32.1926,73100.0
2007-02-20 14:05:00,51.62,51.63,51.59,51.6,38000.0,32.1926,32.1988,32.1739,32.1801,38000.0
2007-02-20 14:10:00,51.6,51.62,51.57,51.61,342700.0,32.1801,32.1926,32.1614,32.1863,342700.0
2007-02-20 14:15:00,51.61,51.62,51.6,51.6,66500.0,32.1863,32.1926,32.1801,32.1801,66500.0
2007-02-20 14:20:00,51.61,51.61,51.58,51.59,66800.0,32.1863,32.1863,32.1676,32.1739,66800.0
2007-02-20 14:25:00,51.59,51.61,51.57,51.61,71500.0,32.1739,32.1863,32.1614,32.1863,71500.0
2007-02-20 14:30:00,51.61,51.62,51.6,51.61,32300.0,32.1863,32.1926,32.1801,32.1863,32300.0
2007-02-20 14:35:00,51.61,51.62,51.6,51.62,43400.0,32.1863,32.1926,32.1801,32.1926,43400.0
2007-02-20 14:40:00,51.62,51.63,51.59,51.63,97500.0,32.1926,32.1988,32.1739,32.1988,97500.0
2007-02-20 14:45:00,51.62,51.65,51.62,51.65,88300.0,32.1926,32.2113,32.1926,32.2113,88300.0
2007-02-20 14:50:00,51.64,51.65,51.64,51.65,23500.0,32.2051,32.2113,32.2051,32.2113,23500.0
2007-02-20 14:55:00,51.65,51.65,51.6,51.64,143700.0,32.2113,32.2113,32.1801,32.2051,143700.0
2007-02-20 15:00:00,51.65,51.75,51.64,51.73,161900.0,32.2113,32.2737,32.2051,32.2612,161900.0
2007-02-20 15:05:00,51.73,51.74,51.71,51.74,67800.0,32.2612,32.2674,32.2487,32.2674,67800.0
2007-02-20 15:10:00,51.73,51.74,51.7,51.7,98000.0,32.2612,32.2674,32.2425,32.2425,98000.0
2007-02-20 15:15:00,51.7,51.73,51.7,51.72,67800.0,32.2425,32.2612,32.2425,32.2549,67800.0
2007-02-20 15:20:00,51.72,51.73,51.7,51.7,93200.0,32.2549,32.2612,32.2425,32.2425,93200.0
2007-02-20 15:25:00,51.7,51.73,51.7,51.72,63300.0,32.2425,32.2612,32.2425,32.2549,63300.0
2007-02-20 15:30:00,51.71,51.73,51.68,51.69,99700.0,32.2487,32.2612,32.23,32.2362,99700.0
2007-02-20 15:35:00,51.69,51.7,51.67,51.67,69200.0,32.2362,32.2425,32.2238,32.2238,69200.0
2007-02-20 15:40:00,51.68,51.73,51.61,51.62,308300.0,32.23,32.2612,32.1863,32.1926,308300.0
2007-02-20 15:45:00,51.61,51.72,51.61,51.7,290600.0,32.1863,32.2549,32.1863,32.2425,290600.0
2007-02-20 15:50:00,51.7,51.71,51.6,51.63,203700.0,32.2425,32.2487,32.1801,32.1988,203700.0
2007-02-20 15:55:00,51.62,51.65,51.6,51.61,322000.0,32.1926,32.2113,32.1801,32.1863,322000.0
2007-02-21 09:30:00,51.45,51.5,51.27,51.33,353300.0,32.0866,32.1177,31.9743,32.0117,353300.0
2007-02-21 09:35:00,51.34,51.46,51.31,51.45,226000.0,32.018,32.0928,31.9993,32.0866,226000.0
2007-02-21 09:40:00,51.45,51.48,51.35,51.36,91900.0,32.0866,32.1053,32.0242,32.0304,91900.0
2007-02-21 09:45:00,51.36,51.38,51.33,51.38,130400.0,32.0304,32.0429,32.0117,32.0429,130400.0
2007-02-21 09:50:00,51.37,51.43,51.37,51.43,155700.0,32.0367,32.0741,32.0367,32.0741,155700.0
2007-02-21 09:55:00,51.43,51.45,51.39,51.4,229700.0,32.0741,32.0866,32.0491,32.0554,229700.0
2007-02-21 10:00:00,51.41,51.42,51.39,51.42,104700.0,32.0616,32.0679,32.0491,32.0679,104700.0
2007-02-21 10:05:00,51.42,51.43,51.36,51.41,122100.0,32.0679,32.0741,32.0304,32.0616,122100.0
2007-02-21 10:10:00,51.41,51.54,51.41,51.5,154900.0,32.0616,32.1427,32.0616,32.1177,154900.0
2007-02-21 10:15:00,51.51,51.52,51.49,51.5,54400.0,32.124,32.1302,32.1115,32.1177,54400.0
2007-02-21 10:20:00,51.5,51.51,51.46,51.46,70800.0,32.1177,32.124,32.0928,32.0928,70800.0
2007-02-21 10:25:00,51.47,51.53,51.46,51.53,66700.0,32.099,32.1365,32.0928,32.1365,66700.0
2007-02-21 10:30:00,51.53,51.56,51.52,51.54,69900.0,32.1365,32.1552,32.1302,32.1427,69900.0
2007-02-21 10:35:00,51.55,51.55,51.5,51.5,113800.0,32.1489,32.1489,32.1177,32.1177,113800.0
2007-02-21 10:40:00,51.51,51.53,51.5,51.51,123900.0,32.124,32.1365,32.1177,32.124,123900.0
2007-02-21 10:45:00,51.51,51.53,51.42,51.47,278900.0,32.124,32.1365,32.0679,32.099,278900.0
2007-02-21 10:50:00,51.47,51.5,51.46,51.49,49000.0,32.099,32.1177,32.0928,32.1115,49000.0
2007-02-21 10:55:00,51.5,51.55,51.49,51.53,95300.0,32.1177,32.1489,32.1115,32.1365,95300.0
2007-02-21 11:00:00,51.54,51.54,51.5,51.52,99900.0,32.1427,32.1427,32.1177,32.1302,99900.0
2007-02-21 11:05:00,51.52,51.52,51.49,51.5,98800.0,32.1302,32.1302,32.1115,32.1177,98800.0
2007-02-21 11:10:00,51.51,51.54,51.5,51.52,42400.0,32.124,32.1427,32.1177,32.1302,42400.0
2007-02-21 11:15:00,51.53,51.54,51.51,51.52,52900.0,32.1365,32.1427,32.124,32.1302,52900.0
2007-02-21 11:20:00,51.53,51.54,51.5,51.5,67200.0,32.1365,32.1427,32.1177,32.1177,67200.0
2007-02-21 11:25:00,51.5,51.52,51.46,51.51,119700.0,32.1177,32.1302,32.0928,32.124,119700.0
2007-02-21 11:30:00,51.51,51.53,51.49,51.52,60700.0,32.124,32.1365,32.1115,32.1302,60700.0
2007-02-21 11:35:00,51.53,51.61,51.53,51.6,96900.0,32.1365,32.1863,32.1365,32.1801,96900.0
2007-02-21 11:40:00,51.61,51.63,51.6,51.62,166800.0,32.1863,32.1988,32.1801,32.1926,166800.0
2007-02-21 11:45:00,51.62,51.67,51.58,51.66,98000.0,32.1926,32.2238,32.1676,32.2175,98000.0
2007-02-21 11:50:00,51.66,51.66,51.61,51.65,114800.0,32.2175,32.2175,32.1863,32.2113,114800.0
2007-02-21 11:55:00,51.65,51.66,51.63,51.65,75500.0,32.2113,32.2175,32.1988,32.2113,75500.0
2007-02-21 12:00:00,51.64,51.65,51.64,51.64,47400.0,32.2051,32.2113,32.2051,32.2051,47400.0
2007-02-21 12:05:00,51.65,51.68,51.64,51.67,62100.0,32.2113,32.23,32.2051,32.2238,62100.0
2007-02-21 12:10:00,51.67,51.68,51.66,51.67,48700.0,32.2238,32.23,32.2175,32.2238,48700.0
2007-02-21 12:15:00,51.67,51.74,51.66,51.74,76700.0,32.2238,32.2674,32.2175,32.2674,76700.0
2007-02-21 12:20:00,51.74,51.78,51.74,51.75,97200.0,32.2674,32.2924,32.2674,32.2737,97200.0
2007-02-21 12:25:00,51.75,51.76,51.71,51.72,83100.0,32.2737,32.2799,32.2487,32.2549,83100.0
2007-02-21 12:30:00,51.73,51.73,51.7,51.7,51000.0,32.2612,32.2612,32.2425,32.2425,51000.0
2007-02-21 12:35:00,51.7,51.71,51.69,51.69,44500.0,32.2425,32.2487,32.2362,32.2362,44500.0
2007-02-21 12:40:00,51.69,51.69,51.67,51.69,49700.0,32.2362,32.2362,32.2238,32.2362,49700.0
2007-02-21 12:45:00,51.68,51.74,51.68,51.74,43500.0,32.23,32.2674,32.23,32.2674,43500.0
2007-02-21 12:50:00,51.74,51.85,51.73,51.83,91400.0,32.2674,32.336,32.2612,32.3235,91400.0
2007-02-21 12:55:00,51.82,51.83,51.73,51.73,87300.0,32.3173,32.3235,32.2612,32.2612,87300.0
2007-02-21 13:00:00,51.73,51.77,51.7,51.74,90000.0,32.2612,32.2861,32.2425,32.2674,90000.0
2007-02-21 13:05:00,51.74,51.76,51.74,51.74,69700.0,32.2674,32.2799,32.2674,32.2674,69700.0
2007-02-21 13:10:00,51.75,51.76,51.73,51.75,69600.0,32.2737,32.2799,32.2612,32.2737,69600.0
2007-02-21 13:15:00,51.74,51.75,51.74,51.74,40900.0,32.2674,32.2737,32.2674,32.2674,40900.0
2007-02-21 13:20:00,51.74,51.77,51.73,51.74,75400.0,32.2674,32.2861,32.2612,32.2674,75400.0
2007-02-21 13:25:00,51.74,51.74,51.71,51.71,26200.0,32.2674,32.2674,32.2487,32.2487,26200.0
2007-02-21 13:30:00,51.72,51.74,51.71,51.73,35300.0,32.2549,32.2674,32.2487,32.2612,35300.0
2007-02-21 13:35:00,51.74,51.74,51.72,51.72,28500.0,32.2674,32.2674,32.2549,32.2549,28500.0
2007-02-21 13:40:00,51.72,51.72,51.66,51.67,72600.0,32.2549,32.2549,32.2175,32.2238,72600.0
2007-02-21 13:45:00,51.66,51.68,51.61,51.64,144400.0,32.2175,32.23,32.1863,32.2051,144400.0
2007-02-21 13:50:00,51.63,51.68,51.63,51.68,81500.0,32.1988,32.23,32.1988,32.23,81500.0
2007-02-21 13:55:00,51.68,51.69,51.65,51.68,97500.0,32.23,32.2362,32.2113,32.23,97500.0
2007-02-21 14:00:00,51.68,51.69,51.6,51.66,155400.0,32.23,32.2362,32.1801,32.2175,155400.0
2007-02-21 14:05:00,51.67,51.76,51.65,51.71,88700.0,32.2238,32.2799,32.2113,32.2487,88700.0
2007-02-21 14:10:00,51.71,51.78,51.7,51.76,122900.0,32.2487,32.2924,32.2425,32.2799,122900.0
2007-02-21 14:15:00,51.76,51.78,51.72,51.72,82400.0,32.2799,32.2924,32.2549,32.2549,82400.0
2007-02-21 14:20:00,51.72,51.74,51.71,51.73,69200.0,32.2549,32.2674,32.2487,32.2612,69200.0
2007-02-21 14:25:00,51.74,51.77,51.71,51.76,83600.0,32.2674,32.2861,32.2487,32.2799,83600.0
2007-02-21 14:30:00,51.77,51.79,51.76,51.77,100500.0,32.2861,32.2986,32.2799,32.2861,100500.0
2007-02-21 14:35:00,51.77,51.77,51.73,51.73,54900.0,32.2861,32.2861,32.2612,32.2612,54900.0
2007-02-21 14:40:00,51.74,51.75,51.68,51.74,144000.0,32.2674,32.2737,32.23,32.2674,144000.0
2007-02-21 14:45:00,51.74,51.75,51.71,51.74,84300.0,32.2674,32.2737,32.2487,32.2674,84300.0
2007-02-21 14:50:00,51.74,51.74,51.7,51.73,101400.0,32.2674,32.2674,32.2425,32.2612,101400.0
2007-02-21 14:55:00,51.73,51.76,51.7,51.76,163600.0,32.2612,32.2799,32.2425,32.2799,163600.0
2007-02-21 15:00:00,51.76,51.76,51.7,51.72,108800.0,32.2799,32.2799,32.2425,32.2549,108800.0
2007-02-21 15:05:00,51.72,51.76,51.72,51.74,129100.0,32.2549,32.2799,32.2549,32.2674,129100.0
2007-02-21 15:10:00,51.75,51.78,51.71,51.75,118000.0,32.2737,32.2924,32.2487,32.2737,118000.0
2007-02-21 15:15:00,51.74,51.78,51.74,51.75,126200.0,32.2674,32.2924,32.2674,32.2737,126200.0
2007-02-21 15:20:00,51.75,51.75,51.7,51.72,101600.0,32.2737,32.2737,32.2425,32.2549,101600.0
2007-02-21 15:25:00,51.72,51.73,51.64,51.66,95800.0,32.2549,32.2612,32.2051,32.2175,95800.0
2007-02-21 15:30:00,51.65,51.74,51.65,51.71,116200.0,32.2113,32.2674,32.2113,32.2487,116200.0
2007-02-21 15:35:00,51.71,51.72,51.68,51.68,73600.0,32.2487,32.2549,32.23,32.23,73600.0
2007-02-21 15:40:00,51.68,51.69,51.65,51.68,94200.0,32.23,32.2362,32.2113,32.23,94200.0
2007-02-21 15:45:00,51.68,51.7,51.67,51.68,129300.0,32.23,32.2425,32.2238,32.23,129300.0
2007-02-21 15:50:00,51.68,51.7,51.66,51.68,141300.0,32.23,32.2425,32.2175,32.23,141300.0
2007-02-21 15:55:00,51.67,51.72,51.65,51.67,252400.0,32.2238,32.2549,32.2113,32.2238,252400.0
2007-02-22 09:30:00,51.8,51.95,51.7,51.86,329000.0,32.3048,32.3984,32.2425,32.3423,329000.0
2007-02-22 09:35:00,51.86,51.87,51.82,51.83,166900.0,32.3423,32.3485,32.3173,32.3235,166900.0
2007-02-22 09:40:00,51.82,51.85,51.8,51.83,85900.0,32.3173,32.336,32.3048,32.3235,85900.0
2007-02-22 09:45:00,51.84,51.87,51.84,51.87,103200.0,32.3298,32.3485,32.3298,32.3485,103200.0
2007-02-22 09:50:00,51.88,51.9,51.87,51.88,121300.0,32.3547,32.3672,32.3485,32.3547,121300.0
2007-02-22 09:55:00,51.88,51.89,51.87,51.88,57500.0,32.3547,32.361,32.3485,32.3547,57500.0
2007-02-22 10:00:00,51.89,51.89,51.81,51.82,125500.0,32.361,32.361,32.3111,32.3173,125500.0
2007-02-22 10:05:00,51.81,51.82,51.79,51.8,70800.0,32.3111,32.3173,32.2986,32.3048,70800.0
2007-02-22 10:10:00,51.79,51.82,51.73,51.74,130400.0,32.2986,32.3173,32.2612,32.2674,130400.0
2007-02-22 10:15:00,51.73,51.73,51.53,51.58,210800.0,32.2612,32.2612,32.1365,32.1676,210800.0
2007-02-22 10:20:00,51.58,51.58,51.52,51.53,179800.0,32.1676,32.1676,32.1302,32.1365,179800.0
2007-02-22 10:25:00,51.53,51.55,51.5,51.51,156500.0,32.1365,32.1489,32.1177,32.124,156500.0
2007-02-22 10:30:00,51.51,51.51,51.42,51.46,240200.0,32.124,32.124,32.0679,32.0928,240200.0
2007-02-22 10:35:00,51.46,51.55,51.46,51.55,73700.0,32.0928,32.1489,32.0928,32.1489,73700.0
2007-02-22 10:40:00,51.55,51.65,51.54,51.65,145400.0,32.1489,32.2113,32.1427,32.2113,145400.0
2007-02-22 10:45:00,51.65,51.68,51.6,51.6,156000.0,32.2113,32.23,32.1801,32.1801,156000.0
2007-02-22 10:50:00,51.6,51.6,51.52,51.53,224900.0,32.1801,32.1801,32.1302,32.1365,224900.0
2007-02-22 10:55:00,51.53,51.57,51.53,51.53,92500.0,32.1365,32.1614,32.1365,32.1365,92500.0
2007-02-22 11:00:00,51.53,51.54,51.52,51.53,42000.0,32.1365,32.1427,32.1302,32.1365,42000.0
2007-02-22 11:05:00,51.54,51.59,51.53,51.59,91100.0,32.1427,32.1739,32.1365,32.1739,91100.0
2007-02-22 11:10:00,51.58,51.63,51.58,51.62,74500.0,32.1676,32.1988,32.1676,32.1926,74500.0
2007-02-22 11:15:00,51.62,51.63,51.59,51.61,125000.0,32.1926,32.1988,32.1739,32.1863,125000.0
2007-02-22 11:20:00,51.57,51.6,51.47,51.51,151700.0,32.1614,32.1801,32.099,32.124,151700.0
2007-02-22 11:25:00,51.51,51.52,51.48,51.51,109900.0,32.124,32.1302,32.1053,32.124,109900.0
2007-02-22 11:30:00,51.51,51.52,51.38,51.45,190700.0,32.124,32.1302,32.0429,32.0866,190700.0
2007-02-22 11:35:00,51.45,51.54,51.44,51.54,206700.0,32.0866,32.1427,32.0803,32.1427,206700.0
2007-02-22 11:40:00,51.52,51.55,51.52,51.53,84800.0,32.1302,32.1489,32.1302,32.1365,84800.0
2007-02-22 11:45:00,51.52,51.53,51.48,51.5,90800.0,32.1302,32.1365,32.1053,32.1177,90800.0
2007-02-22 11:50:00,51.49,51.51,51.48,51.5,76600.0,32.1115,32.124,32.1053,32.1177,76600.0
2007-02-22 11:55:00,51.51,51.55,51.49,51.55,65500.0,32.124,32.1489,32.1115,32.1489,65500.0
2007-02-22 12:00:00,51.55,51.6,51.54,51.6,116000.0,32.1489,32.1801,32.1427,32.1801,116000.0
2007-02-22 12:05:00,51.58,51.6,51.58,51.59,44000.0,32.1676,32.1801,32.1676,32.1739,44000.0
2007-02-22 12:10:00,51.59,51.59,51.52,51.53,69100.0,32.1739,32.1739,32.1302,32.1365,69100.0
2007-02-22 12:15:00,51.52,51.54,51.52,51.52,50600.0,32.1302,32.1427,32.1302,32.1302,50600.0
2007-02-22 12:20:00,51.52,51.53,51.49,51.52,80100.0,32.1302,32.1365,32.1115,32.1302,80100.0
2007-02-22 12:25:00,51.51,51.51,51.48,51.49,42700.0,32.124,32.124,32.1053,32.1115,42700.0
2007-02-22 12:30:00,51.49,51.51,51.47,51.48,78000.0,32.1115,32.124,32.099,32.1053,78000.0
2007-02-22 12:35:00,51.47,51.5,51.47,51.49,62000.0,32.099,32.1177,32.099,32.1115,62000.0
2007-02-22 12:40:00,51.49,51.5,51.49,51.5,56400.0,32.1115,32.1177,32.1115,32.1177,56400.0
2007-02-22 12:45:00,51.49,51.52,51.49,51.52,41100.0,32.1115,32.1302,32.1115,32.1302,41100.0
2007-02-22 12:50:00,51.52,51.52,51.51,51.51,35600.0,32.1302,32.1302,32.124,32.124,35600.0
2007-02-22 12:55:00,51.5,51.51,51.48,51.48,47100.0,32.1177,32.124,32.1053,32.1053,47100.0
2007-02-22 13:00:00,51.48,51.51,51.48,51.48,84900.0,32.1053,32.124,32.1053,32.1053,84900.0
2007-02-22 13:05:00,51.48,51.51,51.48,51.49,48000.0,32.1053,32.124,32.1053,32.1115,48000.0
2007-02-22 13:10:00,51.48,51.53,51.48,51.53,67500.0,32.1053,32.1365,32.1053,32.1365,67500.0
2007-02-22 13:15:00,51.54,51.55,51.51,51.51,60800.0,32.1427,32.1489,32.124,32.124,60800.0
2007-02-22 13:20:00,51.51,51.55,51.5,51.53,68200.0,32.124,32.1489,32.1177,32.1365,68200.0
2007-02-22 13:25:00,51.54,51.55,51.5,51.51,62700.0,32.1427,32.1489,32.1177,32.124,62700.0
2007-02-22 13:30:00,51.51,51.53,51.5,51.51,53200.0,32.124,32.1365,32.1177,32.124,53200.0
2007-02-22 13:35:00,51.52,51.52,51.47,51.47,66300.0,32.1302,32.1302,32.099,32.099,66300.0
2007-02-22 13:40:00,51.47,51.48,51.42,51.45,197100.0,32.099,32.1053,32.0679,32.0866,197100.0
2007-02-22 13:45:00,51.45,51.49,51.45,51.46,119200.0,32.0866,32.1115,32.0866,32.0928,119200.0
2007-02-22 13:50:00,51.46,51.51,51.46,51.49,151700.0,32.0928,32.124,32.0928,32.1115,151700.0
2007-02-22 13:55:00,51.49,51.49,51.45,51.45,101600.0,32.1115,32.1115,32.0866,32.0866,101600.0
2007-02-22 14:00:00,51.46,51.46,51.44,51.46,70100.0,32.0928,32.0928,32.0803,32.0928,70100.0
2007-02-22 14:05:00,51.46,51.48,51.45,51.48,59200.0,32.0928,32.1053,32.0866,32.1053,59200.0
2007-02-22 14:10:00,51.48,51.51,51.48,51.49,50000.0,32.1053,32.124,32.1053,32.1115,50000.0
2007-02-22 14:15:00,51.5,51.5,51.47,51.48,71400.0,32.1177,32.1177,32.099,32.1053,71400.0
2007-02-22 14:20:00,51.47,51.48,51.46,51.47,52100.0,32.099,32.1053,32.0928,32.099,52100.0
2007-02-22 14:25:00,51.47,51.48,51.45,51.46,70700.0,32.099,32.1053,32.0866,32.0928,70700.0
2007-02-22 14:30:00,51.47,51.47,51.43,51.44,138100.0,32.099,32.099,32.0741,32.0803,138100.0
2007-02-22 14:35:00,51.45,51.45,51.4,51.42,112900.0,32.0866,32.0866,32.0554,32.0679,112900.0
2007-02-22 14:40:00,51.41,51.42,51.4,51.41,70700.0,32.0616,32.0679,32.0554,32.0616,70700.0
2007-02-22 14:45:00,51.41,51.48,51.41,51.47,107000.0,32.0616,32.1053,32.0616,32.099,107000.0
2007-02-22 14:50:00,51.47,51.5,51.47,51.48,151900.0,32.099,32.1177,32.099,32.1053,151900.0
2007-02-22 14:55:00,51.48,51.51,51.46,51.5,84000.0,32.1053,32.124,32.0928,32.1177,84000.0
2007-02-22 15:00:00,51.49,51.5,51.47,51.49,65100.0,32.1115,32.1177,32.099,32.1115,65100.0
2007-02-22 15:05:00,51.48,51.51,51.48,51.51,70300.0,32.1053,32.124,32.1053,32.124,70300.0
2007-02-22 15:10:00,51.51,51.51,51.5,51.5,23300.0,32.124,32.124,32.1177,32.1177,23300.0
2007-02-22 15:15:00,51.5,51.51,51.49,51.51,65200.0,32.1177,32.124,32.1115,32.124,65200.0
2007-02-22 15:20:00,51.51,51.51,51.49,51.5,75000.0,32.124,32.124,32.1115,32.1177,75000.0
2007-02-22 15:25:00,51.5,51.55,51.5,51.51,80600.0,32.1177,32.1489,32.1177,32.124,80600.0
2007-02-22 15:30:00,51.52,51.58,51.52,51.55,123100.0,32.1302,32.1676,32.1302,32.1489,123100.0
2007-02-22 15:35:00,51.55,51.56,51.51,51.53,153600.0,32.1489,32.1552,32.124,32.1365,153600.0
2007-02-22 15:40:00,51.54,51.58,51.53,51.57,80800.0,32.1427,32.1676,32.1365,32.1614,80800.0
2007-02-22 15:45:00,51.58,51.64,51.57,51.64,103500.0,32.1676,32.2051,32.1614,32.2051,103500.0
2007-02-22 15:50:00,51.63,51.66,51.55,51.55,171600.0,32.1988,32.2175,32.1489,32.1489,171600.0
2007-02-22 15:55:00,51.56,51.64,51.55,51.64,235900.0,32.1552,32.2051,32.1489,32.2051,235900.0
2007-02-23 09:30:00,51.55,51.75,51.5,51.56,248200.0,32.1489,32.2737,32.1177,32.1552,248200.0
2007-02-23 09:35:00,51.58,51.67,51.52,51.6,200200.0,32.1676,32.2238,32.1302,32.1801,200200.0
2007-02-23 09:40:00,51.61,51.61,51.45,51.48,157000.0,32.1863,32.1863,32.0866,32.1053,157000.0
2007-02-23 09:45:00,51.48,51.5,51.45,51.47,81600.0,32.1053,32.1177,32.0866,32.099,81600.0
2007-02-23 09:50:00,51.48,51.49,51.45,51.47,112500.0,32.1053,32.1115,32.0866,32.099,112500.0
2007-02-23 09:55:00,51.46,51.49,51.45,51.46,68700.0,32.0928,32.1115,32.0866,32.0928,68700.0
2007-02-23 10:00:00,51.46,51.48,51.44,51.45,160500.0,32.0928,32.1053,32.0803,32.0866,160500.0
2007-02-23 10:05:00,51.45,51.45,51.43,51.44,124100.0,32.0866,32.0866,32.0741,32.0803,124100.0
2007-02-23 10:10:00,51.44,51.45,51.38,51.38,113800.0,32.0803,32.0866,32.0429,32.0429,113800.0
2007-02-23 10:15:00,51.38,51.4,51.38,51.4,290900.0,32.0429,32.0554,32.0429,32.0554,290900.0
2007-02-23 10:20:00,51.39,51.4,51.28,51.29,253300.0,32.0491,32.0554,31.9805,31.9868,253300.0
2007-02-23 10:25:00,51.28,51.29,51.16,51.17,193200.0,31.9805,31.9868,31.9057,31.9119,193200.0
2007-02-23 10:30:00,51.18,51.21,51.15,51.19,161800.0,31.9182,31.9369,31.8995,31.9244,161800.0
2007-02-23 10:35:00,51.19,51.24,51.18,51.19,206500.0,31.9244,31.9556,31.9182,31.9244,206500.0
2007-02-23 10:40:00,51.18,51.18,51.05,51.06,287200.0,31.9182,31.9182,31.8371,31.8433,287200.0
2007-02-23 10:45:00,51.05,51.05,51.0,51.02,194000.0,31.8371,31.8371,31.8059,31.8184,194000.0
2007-02-23 10:50:00,51.02,51.03,50.8,50.8,505200.0,31.8184,31.8246,31.6812,31.6812,505200.0
2007-02-23 10:55:00,50.8,50.81,50.72,50.8,438000.0,31.6812,31.6874,31.6313,31.6812,438000.0
2007-02-23 11:00:00,50.81,50.9,50.8,50.89,189100.0,31.6874,31.7436,31.6812,31.7373,189100.0
2007-02-23 11:05:00,50.89,50.92,50.85,50.85,224400.0,31.7373,31.756,31.7124,31.7124,224400.0
2007-02-23 11:10:00,50.86,50.87,50.8,50.87,169600.0,31.7186,31.7248,31.6812,31.7248,169600.0
2007-02-23 11:15:00,50.87,50.91,50.86,50.88,109700.0,31.7248,31.7498,31.7186,31.7311,109700.0
2007-02-23 11:20:00,50.88,50.92,50.88,50.9,84300.0,31.7311,31.756,31.7311,31.7436,84300.0
2007-02-23 11:25:00,50.9,50.94,50.9,50.93,76900.0,31.7436,31.7685,31.7436,31.7623,76900.0
2007-02-23 11:30:00,50.93,50.98,50.93,50.98,97700.0,31.7623,31.7934,31.7623,31.7934,97700.0
2007-02-23 11:35:00,50.97,51.03,50.97,51.02,134800.0,31.7872,31.8246,31.7872,31.8184,134800.0
2007-02-23 11:40:00,51.02,51.03,50.98,51.01,197500.0,31.8184,31.8246,31.7934,31.8122,197500.0
2007-02-23 11:45:00,51.01,51.08,51.0,51.05,127200.0,31.8122,31.8558,31.8059,31.8371,127200.0
2007-02-23 11:50:00,51.06,51.13,51.05,51.1,157100.0,31.8433,31.887,31.8371,31.8683,157100.0
2007-02-23 11:55:00,51.1,51.11,51.07,51.07,122400.0,31.8683,31.8745,31.8496,31.8496,122400.0
2007-02-23 12:00:00,51.07,51.12,51.05,51.08,55800.0,31.8496,31.8808,31.8371,31.8558,55800.0
2007-02-23 12:05:00,51.08,51.09,51.0,51.02,105800.0,31.8558,31.8621,31.8059,31.8184,105800.0
2007-02-23 12:10:00,51.02,51.02,50.97,50.97,102700.0,31.8184,31.8184,31.7872,31.7872,102700.0
2007-02-23 12:15:00,50.98,50.98,50.95,50.97,71300.0,31.7934,31.7934,31.7747,31.7872,71300.0
2007-02-23 12:20:00,50.96,50.97,50.95,50.96,60200.0,31.781,31.7872,31.7747,31.781,60200.0
2007-02-23 12:25:00,50.96,50.96,50.95,50.96,44500.0,31.781,31.781,31.7747,31.781,44500.0
2007-02-23 12:30:00,50.96,50.99,50.95,50.97,81400.0,31.781,31.7997,31.7747,31.7872,81400.0
2007-02-23 12:35:00,50.97,51.01,50.96,51.0,69100.0,31.7872,31.8122,31.781,31.8059,69100.0
2007-02-23 12:40:00,51.01,51.02,50.8,51.01,68900.0,31.8122,31.8184,31.6812,31.8122,68900.0
2007-02-23 12:45:00,51.01,51.01,50.9,50.97,165800.0,31.8122,31.8122,31.7436,31.7872,165800.0
2007-02-23 12:50:00,50.98,51.02,50.97,51.0,67300.0,31.7934,31.8184,31.7872,31.8059,67300.0
2007-02-23 12:55:00,51.0,51.06,50.97,51.0,76200.0,31.8059,31.8433,31.7872,31.8059,76200.0
2007-02-23 13:00:00,51.0,51.08,50.94,50.97,134200.0,31.8059,31.8558,31.7685,31.7872,134200.0
2007-02-23 13:05:00,50.97,50.98,50.94,50.98,49700.0,31.7872,31.7934,31.7685,31.7934,49700.0
2007-02-23 13:10:00,50.98,51.02,50.98,51.02,94700.0,31.7934,31.8184,31.7934,31.8184,94700.0
2007-02-23 13:15:00,51.01,51.01,50.93,50.95,66000.0,31.8122,31.8122,31.7623,31.7747,66000.0
2007-02-23 13:20:00,50.95,51.01,50.95,50.99,61900.0,31.7747,31.8122,31.7747,31.7997,61900.0
2007-02-23 13:25:00,50.99,51.02,50.96,51.0,77900.0,31.7997,31.8184,31.781,31.8059,77900.0
2007-02-23 13:30:00,51.0,51.01,50.95,50.99,96700.0,31.8059,31.8122,31.7747,31.7997,96700.0
2007-02-23 13:35:00,51.0,51.01,50.93,50.97,87700.0,31.8059,31.8122,31.7623,31.7872,87700.0
2007-02-23 13:40:00,50.97,50.98,50.95,50.97,66900.0,31.7872,31.7934,31.7747,31.7872,66900.0
2007-02-23 13:45:00,50.98,50.99,50.95,50.96,35600.0,31.7934,31.7997,31.7747,31.781,35600.0
2007-02-23 13:50:00,50.97,51.0,50.96,51.0,37400.0,31.7872,31.8059,31.781,31.8059,37400.0
2007-02-23 13:55:00,51.0,51.0,50.9,50.91,123900.0,31.8059,31.8059,31.7436,31.7498,123900.0
2007-02-23 14:00:00,50.91,50.94,50.91,50.92,62800.0,31.7498,31.7685,31.7498,31.756,62800.0
2007-02-23 14:05:00,50.92,50.96,50.92,50.96,77500.0,31.756,31.781,31.756,31.781,77500.0
2007-02-23 14:10:00,50.95,50.98,50.95,50.98,50400.0,31.7747,31.7934,31.7747,31.7934,50400.0
2007-02-23 14:15:00,50.97,51.01,50.96,50.99,47200.0,31.7872,31.8122,31.781,31.7997,47200.0
2007-02-23 14:20:00,50.99,51.04,50.98,51.02,46700.0,31.7997,31.8309,31.7934,31.8184,46700.0
2007-02-23 14:25:00,51.03,51.08,51.02,51.08,62100.0,31.8246,31.8558,31.8184,31.8558,62100.0
2007-02-23 14:30:00,51.07,51.1,51.05,51.1,105100.0,31.8496,31.8683,31.8371,31.8683,105100.0
2007-02-23 14:35:00,51.1,51.1,51.01,51.03,98700.0,31.8683,31.8683,31.8122,31.8246,98700.0
2007-02-23 14:40:00,51.02,51.03,51.01,51.01,45000.0,31.8184,31.8246,31.8122,31.8122,45000.0
2007-02-23 14:45:00,51.02,51.02,50.98,50.99,80700.0,31.8184,31.8184,31.7934,31.7997,80700.0
2007-02-23 14:50:00,50.99,51.01,50.99,51.01,51500.0,31.7997,31.8122,31.7997,31.8122,51500.0
2007-02-23 14:55:00,51.01,51.03,51.0,51.01,98700.0,31.8122,31.8246,31.8059,31.8122,98700.0
2007-02-23 15:00:00,51.01,51.05,51.0,51.02,94900.0,31.8122,31.8371,31.8059,31.8184,94900.0
2007-02-23 15:05:00,51.03,51.06,51.02,51.06,51300.0,31.8246,31.8433,31.8184,31.8433,51300.0
2007-02-23 15:10:00,51.05,51.1,51.05,51.1,89900.0,31.8371,31.8683,31.8371,31.8683,89900.0
2007-02-23 15:15:00,51.1,51.1,51.06,51.1,72200.0,31.8683,31.8683,31.8433,31.8683,72200.0
2007-02-23 15:20:00,51.1,51.11,51.08,51.09,45900.0,31.8683,31.8745,31.8558,31.8621,45900.0
2007-02-23 15:25:00,51.09,51.09,51.05,51.07,67100.0,31.8621,31.8621,31.8371,31.8496,67100.0
2007-02-23 15:30:00,51.07,51.07,51.06,51.06,67800.0,31.8496,31.8496,31.8433,31.8433,67800.0
2007-02-23 15:35:00,51.06,51.06,51.03,51.03,94800.0,31.8433,31.8433,31.8246,31.8246,94800.0
2007-02-23 15:40:00,51.03,51.03,51.01,51.02,144600.0,31.8246,31.8246,31.8122,31.8184,144600.0
2007-02-23 15:45:00,51.02,51.08,51.02,51.06,195500.0,31.8184,31.8558,31.8184,31.8433,195500.0
2007-02-23 15:50:00,51.06,51.08,51.05,51.07,94800.0,31.8433,31.8558,31.8371,31.8496,94800.0
2007-02-23 15:55:00,51.07,51.08,51.01,51.04,268700.0,31.8496,31.8558,31.8122,31.8309,268700.0
2007-02-26 09:30:00,51.17,51.29,51.11,51.14,358600.0,31.9119,31.9868,31.8745,31.8932,358600.0
2007-02-26 09:35:00,51.14,51.17,51.09,51.1,122500.0,31.8932,31.9119,31.8621,31.8683,122500.0
2007-02-26 09:40:00,51.08,51.12,51.07,51.1,145000.0,31.8558,31.8808,31.8496,31.8683,145000.0
2007-02-26 09:45:00,51.1,51.16,51.1,51.11,212000.0,31.8683,31.9057,31.8683,31.8745,212000.0
2007-02-26 09:50:00,51.1,51.12,51.06,51.06,191800.0,31.8683,31.8808,31.8433,31.8433,191800.0
2007-02-26 09:55:00,51.06,51.07,51.0,51.0,122300.0,31.8433,31.8496,31.8059,31.8059,122300.0
2007-02-26 10:00:00,51.0,51.01,50.87,50.88,268500.0,31.8059,31.8122,31.7248,31.7311,268500.0
2007-02-26 10:05:00,50.88,50.92,50.85,50.92,263800.0,31.7311,31.756,31.7124,31.756,263800.0
2007-02-26 10:10:00,50.91,50.96,50.9,50.93,199000.0,31.7498,31.781,31.7436,31.7623,199000.0
2007-02-26 10:15:00,50.92,50.96,50.91,50.92,114500.0,31.756,31.781,31.7498,31.756,114500.0
2007-02-26 10:20:00,50.91,50.91,50.88,50.89,170500.0,31.7498,31.7498,31.7311,31.7373,170500.0
2007-02-26 10:25:00,50.89,50.9,50.77,50.77,246500.0,31.7373,31.7436,31.6625,31.6625,246500.0
2007-02-26 10:30:00,50.77,50.77,50.7,50.7,260600.0,31.6625,31.6625,31.6188,31.6188,260600.0
2007-02-26 10:35:00,50.71,50.71,50.64,50.66,210300.0,31.6251,31.6251,31.5814,31.5939,210300.0
2007-02-26 10:40:00,50.67,50.71,50.66,50.68,169500.0,31.6001,31.6251,31.5939,31.6064,169500.0
2007-02-26 10:45:00,50.67,50.73,50.67,50.73,130500.0,31.6001,31.6375,31.6001,31.6375,130500.0
2007-02-26 10:50:00,50.73,50.78,50.72,50.76,109500.0,31.6375,31.6687,31.6313,31.6562,109500.0
2007-02-26 10:55:00,50.76,50.81,50.75,50.81,108700.0,31.6562,31.6874,31.65,31.6874,108700.0
2007-02-26 11:00:00,50.81,50.81,50.75,50.78,153100.0,31.6874,31.6874,31.65,31.6687,153100.0
2007-02-26 11:05:00,50.78,50.87,50.78,50.87,94600.0,31.6687,31.7248,31.6687,31.7248,94600.0
2007-02-26 11:10:00,50.87,50.91,50.86,50.88,120500.0,31.7248,31.7498,31.7186,31.7311,120500.0
2007-02-26 11:15:00,50.88,50.98,50.88,50.95,170000.0,31.7311,31.7934,31.7311,31.7747,170000.0
2007-02-26 11:20:00,50.94,51.0,50.92,50.99,166500.0,31.7685,31.8059,31.756,31.7997,166500.0
2007-02-26 11:25:00,51.0,51.03,51.0,51.01,110600.0,31.8059,31.8246,31.8059,31.8122,110600.0
2007-02-26 11:30:00,51.02,51.03,51.0,51.0,143200.0,31.8184,31.8246,31.8059,31.8059,143200.0
2007-02-26 11:35:00,51.01,51.05,50.99,51.05,115000.0,31.8122,31.8371,31.7997,31.8371,115000.0
2007-02-26 11:40:00,51.05,51.09,51.02,51.02,122900.0,31.8371,31.8621,31.8184,31.8184,122900.0
2007-02-26 11:45:00,51.02,51.03,50.98,50.99,159100.0,31.8184,31.8246,31.7934,31.7997,159100.0
2007-02-26 11:50:00,50.99,51.04,50.99,51.01,139300.0,31.7997,31.8309,31.7997,31.8122,139300.0
2007-02-26 11:55:00,51.02,51.02,50.99,51.0,105500.0,31.8184,31.8184,31.7997,31.8059,105500.0
2007-02-26 12:00:00,51.0,51.0,50.93,50.93,123400.0,31.8059,31.8059,31.7623,31.7623,123400.0
2007-02-26 12:05:00,50.93,50.99,50.93,50.99,148100.0,31.7623,31.7997,31.7623,31.7997,148100.0
2007-02-26 12:10:00,50.99,51.0,50.97,50.97,240200.0,31.7997,31.8059,31.7872,31.7872,240200.0
2007-02-26 12:15:00,50.97,50.98,50.89,50.89,143700.0,31.7872,31.7934,31.7373,31.7373,143700.0
2007-02-26 12:20:00,50.9,50.9,50.88,50.9,79300.0,31.7436,31.7436,31.7311,31.7436,79300.0
2007-02-26 12:25:00,50.9,50.91,50.88,50.88,117600.0,31.7436,31.7498,31.7311,31.7311,117600.0
2007-02-26 12:30:00,50.89,50.9,50.85,50.85,106400.0,31.7373,31.7436,31.7124,31.7124,106400.0
2007-02-26 12:35:00,50.85,50.86,50.84,50.85,65900.0,31.7124,31.7186,31.7061,31.7124,65900.0
2007-02-26 12:40:00,50.84,50.86,50.79,50.79,153300.0,31.7061,31.7186,31.675,31.675,153300.0
2007-02-26 12:45:00,50.78,50.79,50.72,50.73,151400.0,31.6687,31.675,31.6313,31.6375,151400.0
2007-02-26 12:50:00,50.73,50.74,50.7,50.71,118200.0,31.6375,31.6438,31.6188,31.6251,118200.0
2007-02-26 12:55:00,50.71,50.71,50.6,50.61,119300.0,31.6251,31.6251,31.5565,31.5627,119300.0
2007-02-26 13:00:00,50.6,50.65,50.59,50.64,103600.0,31.5565,31.5876,31.5502,31.5814,103600.0
2007-02-26 13:05:00,50.64,50.67,50.64,50.66,105000.0,31.5814,31.6001,31.5814,31.5939,105000.0
2007-02-26 13:10:00,50.66,50.66,50.64,50.64,92400.0,31.5939,31.5939,31.5814,31.5814,92400.0
2007-02-26 13:15:00,50.64,50.64,50.6,50.6,66500.0,31.5814,31.5814,31.5565,31.5565,66500.0
2007-02-26 13:20:00,50.6,50.61,50.55,50.55,107500.0,31.5565,31.5627,31.5253,31.5253,107500.0
2007-02-26 13:25:00,50.56,50.56,50.43,50.46,298300.0,31.5315,31.5315,31.4504,31.4692,298300.0
2007-02-26 13:30:00,50.47,50.5,50.46,50.49,177700.0,31.4754,31.4941,31.4692,31.4879,177700.0
2007-02-26 13:35:00,50.49,50.5,50.47,50.49,134500.0,31.4879,31.4941,31.4754,31.4879,134500.0
2007-02-26 13:40:00,50.49,50.5,50.47,50.47,70700.0,31.4879,31.4941,31.4754,31.4754,70700.0
2007-02-26 13:45:00,50.48,50.53,50.48,50.51,118300.0,31.4816,31.5128,31.4816,31.5003,118300.0
2007-02-26 13:50:00,50.51,50.52,50.49,50.52,100800.0,31.5003,31.5066,31.4879,31.5066,100800.0
2007-02-26 13:55:00,50.52,50.57,50.51,50.57,117400.0,31.5066,31.5378,31.5003,31.5378,117400.0
2007-02-26 14:00:00,50.57,50.67,50.55,50.64,151600.0,31.5378,31.6001,31.5253,31.5814,151600.0
2007-02-26 14:05:00,50.65,50.72,50.65,50.67,103900.0,31.5876,31.6313,31.5876,31.6001,103900.0
2007-02-26 14:10:00,50.68,50.75,50.67,50.74,123200.0,31.6064,31.65,31.6001,31.6438,123200.0
2007-02-26 14:15:00,50.74,50.79,50.72,50.78,128900.0,31.6438,31.675,31.6313,31.6687,128900.0
2007-02-26 14:20:00,50.78,50.83,50.77,50.82,92600.0,31.6687,31.6999,31.6625,31.6937,92600.0
2007-02-26 14:25:00,50.83,50.83,50.6,50.75,487300.0,31.6999,31.6999,31.5565,31.65,487300.0
2007-02-26 14:30:00,50.74,50.76,50.73,50.74,73800.0,31.6438,31.6562,31.6375,31.6438,73800.0
2007-02-26 14:35:00,50.73,50.79,50.73,50.79,122500.0,31.6375,31.675,31.6375,31.675,122500.0
2007-02-26 14:40:00,50.79,50.83,50.78,50.82,190600.0,31.675,31.6999,31.6687,31.6937,190600.0
2007-02-26 14:45:00,50.82,50.83,50.76,50.76,109700.0,31.6937,31.6999,31.6562,31.6562,109700.0
2007-02-26 14:50:00,50.76,50.78,50.68,50.7,135300.0,31.6562,31.6687,31.6064,31.6188,135300.0
2007-02-26 14:55:00,50.67,50.77,50.67,50.76,126900.0,31.6001,31.6625,31.6001,31.6562,126900.0
2007-02-26 15:00:00,50.77,50.87,50.76,50.86,208900.0,31.6625,31.7248,31.6562,31.7186,208900.0
2007-02-26 15:05:00,50.86,50.93,50.81,50.86,187700.0,31.7186,31.7623,31.6874,31.7186,187700.0
2007-02-26 15:10:00,50.86,50.87,50.83,50.83,101100.0,31.7186,31.7248,31.6999,31.6999,101100.0
2007-02-26 15:15:00,50.83,50.83,50.76,50.77,200400.0,31.6999,31.6999,31.6562,31.6625,200400.0
2007-02-26 15:20:00,50.78,50.78,50.7,50.72,209000.0,31.6687,31.6687,31.6188,31.6313,209000.0
2007-02-26 15:25:00,50.71,50.72,50.67,50.71,276800.0,31.6251,31.6313,31.6001,31.6251,276800.0
2007-02-26 15:30:00,50.71,50.77,50.71,50.74,193700.0,31.6251,31.6625,31.6251,31.6438,193700.0
2007-02-26 15:35:00,50.74,50.77,50.69,50.77,207700.0,31.6438,31.6625,31.6126,31.6625,207700.0
2007-02-26 15:40:00,50.77,50.78,50.74,50.77,300800.0,31.6625,31.6687,31.6438,31.6625,300800.0
2007-02-26 15:45:00,50.78,50.86,50.77,50.86,359700.0,31.6687,31.7186,31.6625,31.7186,359700.0
2007-02-26 15:50:00,50.85,50.86,50.78,50.81,223900.0,31.7124,31.7186,31.6687,31.6874,223900.0
2007-02-26 15:55:00,50.8,50.82,50.77,50.82,255600.0,31.6812,31.6937,31.6625,31.6937,255600.0
2007-02-27 09:30:00,50.61,50.61,50.37,50.42,617800.0,31.5627,31.5627,31.413,31.4442,617800.0
2007-02-27 09:35:00,50.41,50.55,50.11,50.23,368800.0,31.438,31.5253,31.2509,31.3257,368800.0
2007-02-27 09:40:00,50.2,50.46,50.2,50.46,348700.0,31.307,31.4692,31.307,31.4692,348700.0
2007-02-27 09:45:00,50.46,50.54,50.27,50.43,194200.0,31.4692,31.519,31.3507,31.4504,194200.0
2007-02-27 09:50:00,50.34,50.44,50.31,50.4,185800.0,31.3943,31.4567,31.3756,31.4317,185800.0
2007-02-27 09:55:00,50.4,50.44,50.35,50.39,158400.0,31.4317,31.4567,31.4006,31.4255,158400.0
2007-02-27 10:00:00,50.41,50.51,50.37,50.42,373600.0,31.438,31.5003,31.413,31.4442,373600.0
2007-02-27 10:05:00,50.42,50.5,50.31,50.43,214700.0,31.4442,31.4941,31.3756,31.4504,214700.0
2007-02-27 10:10:00,50.43,50.47,50.32,50.37,137600.0,31.4504,31.4754,31.3818,31.413,137600.0
2007-02-27 10:15:00,50.36,50.45,50.25,50.27,241700.0,31.4068,31.4629,31.3382,31.3507,241700.0
2007-02-27 10:20:00,50.36,50.38,50.25,50.32,132600.0,31.4068,31.4193,31.3382,31.3818,132600.0
2007-02-27 10:25:00,50.32,50.38,50.25,50.32,162700.0,31.3818,31.4193,31.3382,31.3818,162700.0
2007-02-27 10:30:00,50.31,50.35,50.3,50.32,134400.0,31.3756,31.4006,31.3694,31.3818,134400.0
2007-02-27 10:35:00,50.33,50.36,50.3,50.3,134600.0,31.3881,31.4068,31.3694,31.3694,134600.0
2007-02-27 10:40:00,50.31,50.36,50.27,50.34,144300.0,31.3756,31.4068,31.3507,31.3943,144300.0
2007-02-27 10:45:00,50.34,50.4,50.31,50.4,146100.0,31.3943,31.4317,31.3756,31.4317,146100.0
2007-02-27 10:50:00,50.4,50.43,50.35,50.4,68200.0,31.4317,31.4504,31.4006,31.4317,68200.0
2007-02-27 10:55:00,50.41,50.43,50.3,50.3,132600.0,31.438,31.4504,31.3694,31.3694,132600.0
2007-02-27 11:00:00,50.3,50.31,50.21,50.21,205500.0,31.3694,31.3756,31.3132,31.3132,205500.0
2007-02-27 11:05:00,50.21,50.3,50.2,50.29,145000.0,31.3132,31.3694,31.307,31.3631,145000.0
2007-02-27 11:10:00,50.3,50.3,50.28,50.3,115100.0,31.3694,31.3694,31.3569,31.3694,115100.0
2007-02-27 11:15:00,50.3,50.31,50.24,50.25,83700.0,31.3694,31.3756,31.332,31.3382,83700.0
2007-02-27 11:20:00,50.25,50.25,50.2,50.2,144600.0,31.3382,31.3382,31.307,31.307,144600.0
2007-02-27 11:25:00,50.2,50.21,50.15,50.16,121000.0,31.307,31.3132,31.2758,31.2821,121000.0
2007-02-27 11:30:00,50.15,50.17,50.13,50.16,98800.0,31.2758,31.2883,31.2634,31.2821,98800.0
2007-02-27 11:35:00,50.16,50.28,50.12,50.26,262700.0,31.2821,31.3569,31.2571,31.3444,262700.0
2007-02-27 11:40:00,50.27,50.3,50.21,50.28,172600.0,31.3507,31.3694,31.3132,31.3569,172600.0
2007-02-27 11:45:00,50.29,50.29,50.27,50.29,105200.0,31.3631,31.3631,31.3507,31.3631,105200.0
2007-02-27 11:50:00,50.28,50.32,50.26,50.31,115000.0,31.3569,31.3818,31.3444,31.3756,115000.0
2007-02-27 11:55:00,50.3,50.3,50.16,50.17,190700.0,31.3694,31.3694,31.2821,31.2883,190700.0
2007-02-27 12:00:00,50.17,50.19,50.15,50.15,143800.0,31.2883,31.3008,31.2758,31.2758,143800.0
2007-02-27 12:05:00,50.15,50.19,50.15,50.18,118000.0,31.2758,31.3008,31.2758,31.2945,118000.0
2007-02-27 12:10:00,50.18,50.19,50.05,50.08,352100.0,31.2945,31.3008,31.2135,31.2322,352100.0
2007-02-27 12:15:00,50.07,50.1,50.0,50.05,290900.0,31.2259,31.2446,31.1823,31.2135,290900.0
2007-02-27 12:20:00,50.04,50.1,50.02,50.1,297700.0,31.2072,31.2446,31.1948,31.2446,297700.0
2007-02-27 12:25:00,50.1,50.11,50.01,50.05,196100.0,31.2446,31.2509,31.1885,31.2135,196100.0
2007-02-27 12:30:00,50.04,50.09,50.04,50.07,71700.0,31.2072,31.2384,31.2072,31.2259,71700.0
2007-02-27 12:35:00,50.07,50.09,50.06,50.06,91600.0,31.2259,31.2384,31.2197,31.2197,91600.0
2007-02-27 12:40:00,50.07,50.08,50.04,50.04,86200.0,31.2259,31.2322,31.2072,31.2072,86200.0
2007-02-27 12:45:00,50.04,50.05,50.0,50.03,83100.0,31.2072,31.2135,31.1823,31.201,83100.0
2007-02-27 12:50:00,50.03,50.07,50.03,50.05,109300.0,31.201,31.2259,31.201,31.2135,109300.0
2007-02-27 12:55:00,50.05,50.06,50.02,50.05,140900.0,31.2135,31.2197,31.1948,31.2135,140900.0
2007-02-27 13:00:00,50.05,50.05,50.03,50.03,83600.0,31.2135,31.2135,31.201,31.201,83600.0
2007-02-27 13:05:00,50.04,50.04,50.0,50.02,180000.0,31.2072,31.2072,31.1823,31.1948,180000.0
2007-02-27 13:10:00,50.03,50.03,49.85,49.91,320200.0,31.201,31.201,31.0887,31.1261,320200.0
2007-02-27 13:15:00,49.91,50.0,49.89,49.94,95800.0,31.1261,31.1823,31.1137,31.1449,95800.0
2007-02-27 13:20:00,49.94,49.95,49.9,49.94,230800.0,31.1449,31.1511,31.1199,31.1449,230800.0
2007-02-27 13:25:00,49.94,49.94,49.88,49.88,178700.0,31.1449,31.1449,31.1074,31.1074,178700.0
2007-02-27 13:30:00,49.88,49.9,49.85,49.88,159500.0,31.1074,31.1199,31.0887,31.1074,159500.0
2007-02-27 13:35:00,49.88,49.88,49.79,49.84,312000.0,31.1074,31.1074,31.0513,31.0825,312000.0
2007-02-27 13:40:00,49.83,49.86,49.8,49.8,255400.0,31.0763,31.095,31.0575,31.0575,255400.0
2007-02-27 13:45:00,49.8,49.82,49.75,49.8,208200.0,31.0575,31.07,31.0264,31.0575,208200.0
2007-02-27 13:50:00,49.8,49.82,49.72,49.72,246500.0,31.0575,31.07,31.0077,31.0077,246500.0
2007-02-27 13:55:00,49.72,49.8,49.71,49.8,138200.0,31.0077,31.0575,31.0014,31.0575,138200.0
2007-02-27 14:00:00,49.8,49.81,49.75,49.79,186300.0,31.0575,31.0638,31.0264,31.0513,186300.0
2007-02-27 14:05:00,49.78,49.78,49.55,49.55,442700.0,31.0451,31.0451,30.9016,30.9016,442700.0
2007-02-27 14:10:00,49.6,49.69,49.55,49.66,274500.0,30.9328,30.9889,30.9016,30.9702,274500.0
2007-02-27 14:15:00,49.64,49.67,49.57,49.6,239000.0,30.9578,30.9765,30.9141,30.9328,239000.0
2007-02-27 14:20:00,49.61,49.66,49.58,49.61,258500.0,30.9391,30.9702,30.9203,30.9391,258500.0
2007-02-27 14:25:00,49.6,49.66,49.51,49.51,418400.0,30.9328,30.9702,30.8767,30.8767,418400.0
2007-02-27 14:30:00,49.57,49.57,49.5,49.57,247800.0,30.9141,30.9141,30.8705,30.9141,247800.0
2007-02-27 14:35:00,49.53,49.6,49.48,49.58,232300.0,30.8892,30.9328,30.858,30.9203,232300.0
2007-02-27 14:40:00,49.6,49.6,49.49,49.58,251500.0,30.9328,30.9328,30.8642,30.9203,251500.0
2007-02-27 14:45:00,49.5,49.58,49.28,49.28,365100.0,30.8705,30.9203,30.7333,30.7333,365100.0
2007-02-27 14:50:00,49.28,49.46,48.86,48.86,451500.0,30.7333,30.8455,30.4713,30.4713,451500.0
2007-02-27 14:55:00,48.86,49.29,48.72,49.01,463500.0,30.4713,30.7395,30.384,30.5649,463500.0
2007-02-27 15:00:00,49.0,49.0,47.6,48.39,755000.0,30.5586,30.5586,29.6855,30.1782,755000.0
2007-02-27 15:05:00,48.4,49.0,48.32,48.79,454800.0,30.1844,30.5586,30.1346,30.4277,454800.0
2007-02-27 15:10:00,48.89,49.2,48.0,49.17,493300.0,30.49,30.6834,29.935,30.6647,493300.0
2007-02-27 15:15:00,49.19,49.4,49.1,49.3,457600.0,30.6771,30.8081,30.621,30.7457,457600.0
2007-02-27 15:20:00,49.29,49.46,49.25,49.34,313800.0,30.7395,30.8455,30.7145,30.7707,313800.0
2007-02-27 15:25:00,49.34,49.34,49.14,49.16,375400.0,30.7707,30.7707,30.6459,30.6584,375400.0
2007-02-27 15:30:00,49.15,49.16,48.99,49.01,380500.0,30.6522,30.6584,30.5524,30.5649,380500.0
2007-02-27 15:35:00,49.0,49.14,49.0,49.07,414600.0,30.5586,30.6459,30.5586,30.6023,414600.0
2007-02-27 15:40:00,49.07,49.2,48.97,49.08,486400.0,30.6023,30.6834,30.5399,30.6085,486400.0
2007-02-27 15:45:00,49.1,49.13,49.04,49.11,356200.0,30.621,30.6397,30.5836,30.6272,356200.0
2007-02-27 15:50:00,49.11,49.61,49.09,49.47,460500.0,30.6272,30.9391,30.6148,30.8517,460500.0
2007-02-27 15:55:00,49.48,49.6,49.22,49.23,619400.0,30.858,30.9328,30.6958,30.7021,619400.0
2007-02-28 09:30:00,49.07,49.54,49.0,49.39,853500.0,30.6023,30.8954,30.5586,30.8019,853500.0
2007-02-28 09:35:00,49.38,49.68,49.38,49.55,598400.0,30.7956,30.9827,30.7956,30.9016,598400.0
2007-02-28 09:40:00,49.54,49.58,49.15,49.15,476400.0,30.8954,30.9203,30.6522,30.6522,476400.0
2007-02-28 09:45:00,49.15,49.27,48.89,49.01,621400.0,30.6522,30.727,30.49,30.5649,621400.0
2007-02-28 09:50:00,49.14,49.29,48.93,49.29,508900.0,30.6459,30.7395,30.515,30.7395,508900.0
2007-02-28 09:55:00,49.3,49.4,48.97,49.11,461700.0,30.7457,30.8081,30.5399,30.6272,461700.0
2007-02-28 10:00:00,49.3,49.39,48.98,49.07,472300.0,30.7457,30.8019,30.5462,30.6023,472300.0
2007-02-28 10:05:00,49.06,49.33,48.99,49.03,286300.0,30.5961,30.7644,30.5524,30.5773,286300.0
2007-02-28 10:10:00,49.03,49.24,48.92,49.03,630300.0,30.5773,30.7083,30.5087,30.5773,630300.0
2007-02-28 10:15:00,49.03,49.3,48.98,49.3,477400.0,30.5773,30.7457,30.5462,30.7457,477400.0
2007-02-28 10:20:00,49.31,49.46,48.94,49.02,392900.0,30.752,30.8455,30.5212,30.5711,392900.0
2007-02-28 10:25:00,49.03,49.6,48.99,49.14,322800.0,30.5773,30.9328,30.5524,30.6459,322800.0
2007-02-28 10:30:00,49.58,49.7,49.13,49.5,393300.0,30.9203,30.9952,30.6397,30.8705,393300.0
2007-02-28 10:35:00,49.5,49.61,49.3,49.43,258200.0,30.8705,30.9391,30.7457,30.8268,258200.0
2007-02-28 10:40:00,49.4,49.7,49.33,49.7,203900.0,30.8081,30.9952,30.7644,30.9952,203900.0
2007-02-28 10:45:00,49.7,49.89,49.5,49.83,258000.0,30.9952,31.1137,30.8705,31.0763,258000.0
2007-02-28 10:50:00,49.82,49.87,49.46,49.81,372700.0,31.07,31.1012,30.8455,31.0638,372700.0
2007-02-28 10:55:00,49.8,49.88,49.46,49.81,224200.0,31.0575,31.1074,30.8455,31.0638,224200.0
2007-02-28 11:00:00,49.81,49.88,49.56,49.84,193800.0,31.0638,31.1074,30.9079,31.0825,193800.0
2007-02-28 11:05:00,49.84,49.88,49.7,49.76,142000.0,31.0825,31.1074,30.9952,31.0326,142000.0
2007-02-28 11:10:00,49.77,49.86,49.73,49.8,222600.0,31.0388,31.095,31.0139,31.0575,222600.0
2007-02-28 11:15:00,49.74,49.87,49.7,49.81,245100.0,31.0201,31.1012,30.9952,31.0638,245100.0
2007-02-28 11:20:00,49.71,49.83,49.63,49.65,148300.0,31.0014,31.0763,30.9515,30.964,148300.0
2007-02-28 11:25:00,49.64,49.88,49.59,49.59,146300.0,30.9578,31.1074,30.9266,30.9266,146300.0
2007-02-28 11:30:00,49.59,49.78,49.55,49.75,166300.0,30.9266,31.0451,30.9016,31.0264,166300.0
2007-02-28 11:35:00,49.75,49.76,49.56,49.57,155400.0,31.0264,31.0326,30.9079,30.9141,155400.0
2007-02-28 11:40:00,49.57,49.74,49.41,49.5,240700.0,30.9141,31.0201,30.8143,30.8705,240700.0
2007-02-28 11:45:00,49.49,49.66,49.4,49.41,151100.0,30.8642,30.9702,30.8081,30.8143,151100.0
2007-02-28 11:50:00,49.4,49.65,49.4,49.4,184900.0,30.8081,30.964,30.8081,30.8081,184900.0
2007-02-28 11:55:00,49.4,49.56,49.35,49.36,147900.0,30.8081,30.9079,30.7769,30.7831,147900.0
2007-02-28 12:00:00,49.36,49.5,49.21,49.37,271500.0,30.7831,30.8705,30.6896,30.7894,271500.0
2007-02-28 12:05:00,49.38,49.46,49.3,49.4,162800.0,30.7956,30.8455,30.7457,30.8081,162800.0
2007-02-28 12:10:00,49.39,49.48,49.21,49.45,244000.0,30.8019,30.858,30.6896,30.8393,244000.0
2007-02-28 12:15:00,49.45,49.48,49.3,49.46,132100.0,30.8393,30.858,30.7457,30.8455,132100.0
2007-02-28 12:20:00,49.46,49.59,49.43,49.5,163200.0,30.8455,30.9266,30.8268,30.8705,163200.0
2007-02-28 12:25:00,49.53,49.59,49.39,49.39,186700.0,30.8892,30.9266,30.8019,30.8019,186700.0
2007-02-28 12:30:00,49.4,49.45,49.35,49.35,108400.0,30.8081,30.8393,30.7769,30.7769,108400.0
2007-02-28 12:35:00,49.35,49.4,49.35,49.37,101600.0,30.7769,30.8081,30.7769,30.7894,101600.0
2007-02-28 12:40:00,49.38,49.51,49.37,49.5,113900.0,30.7956,30.8767,30.7894,30.8705,113900.0
2007-02-28 12:45:00,49.5,49.57,49.48,49.5,111900.0,30.8705,30.9141,30.858,30.8705,111900.0
2007-02-28 12:50:00,49.49,49.59,49.49,49.57,163500.0,30.8642,30.9266,30.8642,30.9141,163500.0
2007-02-28 12:55:00,49.58,49.59,49.56,49.58,82700.0,30.9203,30.9266,30.9079,30.9203,82700.0
2007-02-28 13:00:00,49.57,49.58,49.55,49.55,94200.0,30.9141,30.9203,30.9016,30.9016,94200.0
2007-02-28 13:05:00,49.55,49.57,49.53,49.53,53100.0,30.9016,30.9141,30.8892,30.8892,53100.0
2007-02-28 13:10:00,49.53,49.53,49.4,49.44,116300.0,30.8892,30.8892,30.8081,30.833,116300.0
2007-02-28 13:15:00,49.44,49.49,49.43,49.49,32300.0,30.833,30.8642,30.8268,30.8642,32300.0
2007-02-28 13:20:00,49.49,49.58,49.48,49.57,90900.0,30.8642,30.9203,30.858,30.9141,90900.0
2007-02-28 13:25:00,49.56,49.68,49.56,49.66,128500.0,30.9079,30.9827,30.9079,30.9702,128500.0
2007-02-28 13:30:00,49.65,49.71,49.64,49.68,118600.0,30.964,31.0014,30.9578,30.9827,118600.0
2007-02-28 13:35:00,49.69,49.69,49.59,49.6,142900.0,30.9889,30.9889,30.9266,30.9328,142900.0
2007-02-28 13:40:00,49.59,49.6,49.55,49.56,101400.0,30.9266,30.9328,30.9016,30.9079,101400.0
2007-02-28 13:45:00,49.56,49.61,49.53,49.53,97400.0,30.9079,30.9391,30.8892,30.8892,97400.0
2007-02-28 13:50:00,49.53,49.57,49.5,49.53,129500.0,30.8892,30.9141,30.8705,30.8892,129500.0
2007-02-28 13:55:00,49.52,49.53,49.4,49.47,174400.0,30.8829,30.8892,30.8081,30.8517,174400.0
2007-02-28 14:00:00,49.46,49.58,49.46,49.58,158800.0,30.8455,30.9203,30.8455,30.9203,158800.0
2007-02-28 14:05:00,49.56,49.58,49.49,49.52,112300.0,30.9079,30.9203,30.8642,30.8829,112300.0
2007-02-28 14:10:00,49.52,49.53,49.45,49.45,106700.0,30.8829,30.8892,30.8393,30.8393,106700.0
2007-02-28 14:15:00,49.45,49.46,49.35,49.35,168000.0,30.8393,30.8455,30.7769,30.7769,168000.0
2007-02-28 14:20:00,49.35,49.38,49.27,49.29,233200.0,30.7769,30.7956,30.727,30.7395,233200.0
2007-02-28 14:25:00,49.28,49.33,49.25,49.33,214400.0,30.7333,30.7644,30.7145,30.7644,214400.0
2007-02-28 14:30:00,49.33,49.44,49.33,49.43,105000.0,30.7644,30.833,30.7644,30.8268,105000.0
2007-02-28 14:35:00,49.43,49.49,49.41,49.43,138300.0,30.8268,30.8642,30.8143,30.8268,138300.0
2007-02-28 14:40:00,49.43,49.5,49.43,49.48,107100.0,30.8268,30.8705,30.8268,30.858,107100.0
2007-02-28 14:45:00,49.49,49.53,49.45,49.52,144500.0,30.8642,30.8892,30.8393,30.8829,144500.0
2007-02-28 14:50:00,49.52,49.53,49.43,49.45,170800.0,30.8829,30.8892,30.8268,30.8393,170800.0
2007-02-28 14:55:00,49.45,49.48,49.41,49.48,97300.0,30.8393,30.858,30.8143,30.858,97300.0
2007-02-28 15:00:00,49.47,49.5,49.43,49.43,132400.0,30.8517,30.8705,30.8268,30.8268,132400.0
2007-02-28 15:05:00,49.44,49.48,49.42,49.47,131200.0,30.833,30.858,30.8206,30.8517,131200.0
2007-02-28 15:10:00,49.47,49.62,49.46,49.6,205400.0,30.8517,30.9453,30.8455,30.9328,205400.0
2007-02-28 15:15:00,49.59,49.65,49.57,49.65,187600.0,30.9266,30.964,30.9141,30.964,187600.0
2007-02-28 15:20:00,49.65,49.66,49.59,49.63,136100.0,30.964,30.9702,30.9266,30.9515,136100.0
2007-02-28 15:25:00,49.63,49.64,49.61,49.63,101500.0,30.9515,30.9578,30.9391,30.9515,101500.0
2007-02-28 15:30:00,49.63,49.64,49.58,49.58,97800.0,30.9515,30.9578,30.9203,30.9203,97800.0
2007-02-28 15:35:00,49.59,49.66,49.55,49.63,212800.0,30.9266,30.9702,30.9016,30.9515,212800.0
2007-02-28 15:40:00,49.64,49.64,49.46,49.46,296700.0,30.9578,30.9578,30.8455,30.8455,296700.0
2007-02-28 15:45:00,49.46,49.58,49.45,49.46,259500.0,30.8455,30.9203,30.8393,30.8455,259500.0
2007-02-28 15:50:00,49.45,49.54,49.45,49.49,222900.0,30.8393,30.8954,30.8393,30.8642,222900.0
2007-02-28 15:55:00,49.45,49.5,49.35,49.39,336800.0,30.8393,30.8705,30.7769,30.8019,336800.0
2007-03-01 09:30:00,48.98,48.99,48.32,48.36,855000.0,30.5462,30.5524,30.1346,30.1595,855000.0
2007-03-01 09:35:00,48.36,48.55,48.3,48.52,599300.0,30.1595,30.278,30.1221,30.2593,599300.0
2007-03-01 09:40:00,48.51,48.54,48.35,48.35,555100.0,30.253,30.2718,30.1533,30.1533,555100.0
2007-03-01 09:45:00,48.45,48.56,48.3,48.36,455600.0,30.2156,30.2842,30.1221,30.1595,455600.0
2007-03-01 09:50:00,48.41,48.55,48.34,48.4,397100.0,30.1907,30.278,30.147,30.1844,397100.0
2007-03-01 09:55:00,48.41,48.62,48.35,48.62,506500.0,30.1907,30.3216,30.1533,30.3216,506500.0
2007-03-01 10:00:00,48.61,49.13,48.37,48.87,665200.0,30.3154,30.6397,30.1657,30.4776,665200.0
2007-03-01 10:05:00,48.82,48.92,48.41,48.8,338900.0,30.4464,30.5087,30.1907,30.4339,338900.0
2007-03-01 10:10:00,48.66,49.11,48.64,48.84,297100.0,30.3466,30.6272,30.3341,30.4588,297100.0
2007-03-01 10:15:00,48.85,49.02,48.7,48.99,364700.0,30.4651,30.5711,30.3715,30.5524,364700.0
2007-03-01 10:20:00,49.0,49.04,48.68,48.81,321400.0,30.5586,30.5836,30.3591,30.4401,321400.0
2007-03-01 10:25:00,48.96,49.14,48.68,49.1,418700.0,30.5337,30.6459,30.3591,30.621,418700.0
2007-03-01 10:30:00,48.84,49.19,48.78,49.03,309500.0,30.4588,30.6771,30.4214,30.5773,309500.0
2007-03-01 10:35:00,48.82,49.14,48.76,49.1,346300.0,30.4464,30.6459,30.409,30.621,346300.0
2007-03-01 10:40:00,49.1,49.18,48.85,49.13,540400.0,30.621,30.6709,30.4651,30.6397,540400.0
2007-03-01 10:45:00,49.13,49.17,48.93,49.13,244800.0,30.6397,30.6647,30.515,30.6397,244800.0
2007-03-01 10:50:00,49.09,49.19,48.96,49.13,343500.0,30.6148,30.6771,30.5337,30.6397,343500.0
2007-03-01 10:55:00,49.14,49.28,48.91,49.11,380000.0,30.6459,30.7333,30.5025,30.6272,380000.0
2007-03-01 11:00:00,49.1,49.17,48.9,49.08,332100.0,30.621,30.6647,30.4963,30.6085,332100.0
2007-03-01 11:05:00,49.08,49.17,48.95,48.95,326000.0,30.6085,30.6647,30.5274,30.5274,326000.0
2007-03-01 11:10:00,48.98,49.15,48.9,49.01,374300.0,30.5462,30.6522,30.4963,30.5649,374300.0
2007-03-01 11:15:00,49.13,49.28,48.95,49.09,354200.0,30.6397,30.7333,30.5274,30.6148,354200.0
2007-03-01 11:20:00,49.08,49.21,49.02,49.18,350400.0,30.6085,30.6896,30.5711,30.6709,350400.0
2007-03-01 11:25:00,49.11,49.23,49.0,49.2,299300.0,30.6272,30.7021,30.5586,30.6834,299300.0
2007-03-01 11:30:00,49.0,49.36,48.9,49.28,350400.0,30.5586,30.7831,30.4963,30.7333,350400.0
2007-03-01 11:35:00,49.28,49.28,48.96,49.14,274200.0,30.7333,30.7333,30.5337,30.6459,274200.0
2007-03-01 11:40:00,49.14,49.23,49.02,49.1,223600.0,30.6459,30.7021,30.5711,30.621,223600.0
2007-03-01 11:45:00,49.1,49.27,49.01,49.01,240500.0,30.621,30.727,30.5649,30.5649,240500.0
2007-03-01 11:50:00,49.02,49.36,48.99,49.17,236700.0,30.5711,30.7831,30.5524,30.6647,236700.0
2007-03-01 11:55:00,48.99,49.19,48.91,49.13,256100.0,30.5524,30.6771,30.5025,30.6397,256100.0
2007-03-01 12:00:00,49.12,49.19,48.86,48.91,892800.0,30.6335,30.6771,30.4713,30.5025,892800.0
2007-03-01 12:05:00,49.05,49.05,48.89,48.92,166500.0,30.5898,30.5898,30.49,30.5087,166500.0
2007-03-01 12:10:00,48.92,49.03,48.88,49.01,232900.0,30.5087,30.5773,30.4838,30.5649,232900.0
2007-03-01 12:15:00,49.01,49.02,48.84,48.84,172400.0,30.5649,30.5711,30.4588,30.4588,172400.0
2007-03-01 12:20:00,48.84,49.03,48.81,48.99,167200.0,30.4588,30.5773,30.4401,30.5524,167200.0
2007-03-01 12:25:00,49.0,49.03,48.9,48.91,122300.0,30.5586,30.5773,30.4963,30.5025,122300.0
2007-03-01 12:30:00,48.91,48.95,48.8,48.81,230400.0,30.5025,30.5274,30.4339,30.4401,230400.0
2007-03-01 12:35:00,48.81,48.82,48.76,48.77,163500.0,30.4401,30.4464,30.409,30.4152,163500.0
2007-03-01 12:40:00,48.76,48.82,48.76,48.79,156100.0,30.409,30.4464,30.409,30.4277,156100.0
2007-03-01 12:45:00,48.78,48.83,48.78,48.81,170000.0,30.4214,30.4526,30.4214,30.4401,170000.0
2007-03-01 12:50:00,48.81,48.82,48.77,48.82,116100.0,30.4401,30.4464,30.4152,30.4464,116100.0
2007-03-01 12:55:00,48.81,48.96,48.8,48.94,183400.0,30.4401,30.5337,30.4339,30.5212,183400.0
2007-03-01 13:00:00,48.94,48.97,48.87,48.97,110800.0,30.5212,30.5399,30.4776,30.5399,110800.0
2007-03-01 13:05:00,48.96,48.96,48.88,48.88,80200.0,30.5337,30.5337,30.4838,30.4838,80200.0
2007-03-01 13:10:00,48.88,48.91,48.84,48.84,71500.0,30.4838,30.5025,30.4588,30.4588,71500.0
2007-03-01 13:15:00,48.84,48.87,48.82,48.87,103000.0,30.4588,30.4776,30.4464,30.4776,103000.0
2007-03-01 13:20:00,48.86,48.87,48.84,48.86,86900.0,30.4713,30.4776,30.4588,30.4713,86900.0
2007-03-01 13:25:00,48.86,48.88,48.84,48.86,145400.0,30.4713,30.4838,30.4588,30.4713,145400.0
2007-03-01 13:30:00,48.87,48.92,48.85,48.85,125800.0,30.4776,30.5087,30.4651,30.4651,125800.0
2007-03-01 13:35:00,48.85,48.88,48.8,48.81,152600.0,30.4651,30.4838,30.4339,30.4401,152600.0
2007-03-01 13:40:00,48.8,48.81,48.75,48.79,149800.0,30.4339,30.4401,30.4027,30.4277,149800.0
2007-03-01 13:45:00,48.8,48.87,48.78,48.87,121400.0,30.4339,30.4776,30.4214,30.4776,121400.0
2007-03-01 13:50:00,48.86,48.91,48.81,48.91,297300.0,30.4713,30.5025,30.4401,30.5025,297300.0
2007-03-01 13:55:00,48.89,49.05,48.89,49.04,148600.0,30.49,30.5898,30.49,30.5836,148600.0
2007-03-01 14:00:00,49.04,49.2,48.98,49.19,399500.0,30.5836,30.6834,30.5462,30.6771,399500.0
2007-03-01 14:05:00,49.19,49.2,49.01,49.02,181400.0,30.6771,30.6834,30.5649,30.5711,181400.0
2007-03-01 14:10:00,49.03,49.07,49.0,49.06,151700.0,30.5773,30.6023,30.5586,30.5961,151700.0
2007-03-01 14:15:00,49.06,49.11,49.03,49.03,176000.0,30.5961,30.6272,30.5773,30.5773,176000.0
2007-03-01 14:20:00,49.04,49.1,49.0,49.09,160500.0,30.5836,30.621,30.5586,30.6148,160500.0
2007-03-01 14:25:00,49.09,49.09,49.0,49.0,241600.0,30.6148,30.6148,30.5586,30.5586,241600.0
2007-03-01 14:30:00,49.0,49.11,49.0,49.1,141000.0,30.5586,30.6272,30.5586,30.621,141000.0
2007-03-01 14:35:00,49.11,49.24,49.1,49.23,133200.0,30.6272,30.7083,30.621,30.7021,133200.0
2007-03-01 14:40:00,49.23,49.27,49.2,49.24,143100.0,30.7021,30.727,30.6834,30.7083,143100.0
2007-03-01 14:45:00,49.24,49.3,49.23,49.28,134100.0,30.7083,30.7457,30.7021,30.7333,134100.0
2007-03-01 14:50:00,49.28,49.4,49.28,49.34,269000.0,30.7333,30.8081,30.7333,30.7707,269000.0
2007-03-01 14:55:00,49.34,49.38,49.31,49.33,143300.0,30.7707,30.7956,30.752,30.7644,143300.0
2007-03-01 15:00:00,49.34,49.37,49.3,49.35,225500.0,30.7707,30.7894,30.7457,30.7769,225500.0
2007-03-01 15:05:00,49.35,49.44,49.32,49.39,292300.0,30.7769,30.833,30.7582,30.8019,292300.0
2007-03-01 15:10:00,49.39,49.43,49.38,49.39,160300.0,30.8019,30.8268,30.7956,30.8019,160300.0
2007-03-01 15:15:00,49.4,49.43,49.38,49.41,170800.0,30.8081,30.8268,30.7956,30.8143,170800.0
2007-03-01 15:20:00,49.4,49.4,49.17,49.19,330400.0,30.8081,30.8081,30.6647,30.6771,330400.0
2007-03-01 15:25:00,49.2,49.21,49.04,49.18,259500.0,30.6834,30.6896,30.5836,30.6709,259500.0
2007-03-01 15:30:00,49.18,49.3,49.18,49.24,219900.0,30.6709,30.7457,30.6709,30.7083,219900.0
2007-03-01 15:35:00,49.25,49.25,49.2,49.24,168700.0,30.7145,30.7145,30.6834,30.7083,168700.0
2007-03-01 15:40:00,49.24,49.28,49.18,49.27,246100.0,30.7083,30.7333,30.6709,30.727,246100.0
2007-03-01 15:45:00,49.28,49.29,49.23,49.24,329500.0,30.7333,30.7395,30.7021,30.7083,329500.0
2007-03-01 15:50:00,49.24,49.26,49.23,49.25,175400.0,30.7083,30.7208,30.7021,30.7145,175400.0
2007-03-01 15:55:00,49.24,49.25,49.18,49.19,484800.0,30.7083,30.7145,30.6709,30.6771,484800.0
2007-03-02 09:30:00,48.95,49.0,48.7,48.72,264700.0,30.5274,30.5586,30.3715,30.384,264700.0
2007-03-02 09:35:00,48.72,48.8,48.68,48.71,273800.0,30.384,30.4339,30.3591,30.3778,273800.0
2007-03-02 09:40:00,48.74,48.96,48.74,48.83,142100.0,30.3965,30.5337,30.3965,30.4526,142100.0
2007-03-02 09:45:00,48.84,48.89,48.77,48.8,270800.0,30.4588,30.49,30.4152,30.4339,270800.0
2007-03-02 09:50:00,48.8,48.97,48.79,48.86,243600.0,30.4339,30.5399,30.4277,30.4713,243600.0
2007-03-02 09:55:00,48.87,48.95,48.83,48.9,137200.0,30.4776,30.5274,30.4526,30.4963,137200.0
2007-03-02 10:00:00,48.9,48.94,48.85,48.92,248400.0,30.4963,30.5212,30.4651,30.5087,248400.0
2007-03-02 10:05:00,48.91,48.94,48.87,48.88,138900.0,30.5025,30.5212,30.4776,30.4838,138900.0
2007-03-02 10:10:00,48.89,48.94,48.86,48.86,231500.0,30.49,30.5212,30.4713,30.4713,231500.0
2007-03-02 10:15:00,48.86,48.88,48.83,48.84,117700.0,30.4713,30.4838,30.4526,30.4588,117700.0
2007-03-02 10:20:00,48.84,48.85,48.76,48.8,173700.0,30.4588,30.4651,30.409,30.4339,173700.0
2007-03-02 10:25:00,48.8,48.8,48.74,48.74,212700.0,30.4339,30.4339,30.3965,30.3965,212700.0
2007-03-02 10:30:00,48.75,48.78,48.69,48.78,217500.0,30.4027,30.4214,30.3653,30.4214,217500.0
2007-03-02 10:35:00,48.78,48.8,48.74,48.77,183500.0,30.4214,30.4339,30.3965,30.4152,183500.0
2007-03-02 10:40:00,48.77,48.82,48.74,48.79,205500.0,30.4152,30.4464,30.3965,30.4277,205500.0
2007-03-02 10:45:00,48.79,48.86,48.73,48.86,289100.0,30.4277,30.4713,30.3902,30.4713,289100.0
2007-03-02 10:50:00,48.87,48.89,48.8,48.8,251700.0,30.4776,30.49,30.4339,30.4339,251700.0
2007-03-02 10:55:00,48.8,48.81,48.77,48.78,165200.0,30.4339,30.4401,30.4152,30.4214,165200.0
2007-03-02 11:00:00,48.78,48.78,48.68,48.71,154100.0,30.4214,30.4214,30.3591,30.3778,154100.0
2007-03-02 11:05:00,48.7,48.77,48.7,48.75,153300.0,30.3715,30.4152,30.3715,30.4027,153300.0
2007-03-02 11:10:00,48.75,48.76,48.7,48.74,132200.0,30.4027,30.409,30.3715,30.3965,132200.0
2007-03-02 11:15:00,48.73,48.83,48.72,48.82,221400.0,30.3902,30.4526,30.384,30.4464,221400.0
2007-03-02 11:20:00,48.81,48.83,48.76,48.78,207800.0,30.4401,30.4526,30.409,30.4214,207800.0
2007-03-02 11:25:00,48.78,48.79,48.77,48.78,109100.0,30.4214,30.4277,30.4152,30.4214,109100.0
2007-03-02 11:30:00,48.78,48.79,48.67,48.68,176300.0,30.4214,30.4277,30.3528,30.3591,176300.0
2007-03-02 11:35:00,48.68,48.69,48.65,48.66,203100.0,30.3591,30.3653,30.3404,30.3466,203100.0
2007-03-02 11:40:00,48.65,48.68,48.65,48.66,147400.0,30.3404,30.3591,30.3404,30.3466,147400.0
2007-03-02 11:45:00,48.65,48.67,48.65,48.65,110000.0,30.3404,30.3528,30.3404,30.3404,110000.0
2007-03-02 11:50:00,48.65,48.66,48.52,48.53,352400.0,30.3404,30.3466,30.2593,30.2655,352400.0
2007-03-02 11:55:00,48.52,48.54,48.51,48.52,175700.0,30.2593,30.2718,30.253,30.2593,175700.0
2007-03-02 12:00:00,48.53,48.53,48.45,48.46,265000.0,30.2655,30.2655,30.2156,30.2219,265000.0
2007-03-02 12:05:00,48.45,48.49,48.45,48.49,164600.0,30.2156,30.2406,30.2156,30.2406,164600.0
2007-03-02 12:10:00,48.49,48.49,48.4,48.4,201900.0,30.2406,30.2406,30.1844,30.1844,201900.0
2007-03-02 12:15:00,48.4,48.41,48.3,48.3,269500.0,30.1844,30.1907,30.1221,30.1221,269500.0
2007-03-02 12:20:00,48.3,48.38,48.29,48.36,201900.0,30.1221,30.172,30.1158,30.1595,201900.0
2007-03-02 12:25:00,48.37,48.38,48.27,48.28,305900.0,30.1657,30.172,30.1034,30.1096,305900.0
2007-03-02 12:30:00,48.27,48.32,48.17,48.31,358300.0,30.1034,30.1346,30.041,30.1283,358300.0
2007-03-02 12:35:00,48.31,48.36,48.3,48.34,140500.0,30.1283,30.1595,30.1221,30.147,140500.0
2007-03-02 12:40:00,48.33,48.35,48.23,48.24,233000.0,30.1408,30.1533,30.0784,30.0847,233000.0
2007-03-02 12:45:00,48.25,48.33,48.24,48.28,147300.0,30.0909,30.1408,30.0847,30.1096,147300.0
2007-03-02 12:50:00,48.28,48.45,48.28,48.43,101400.0,30.1096,30.2156,30.1096,30.2032,101400.0
2007-03-02 12:55:00,48.43,48.44,48.42,48.42,106800.0,30.2032,30.2094,30.1969,30.1969,106800.0
2007-03-02 13:00:00,48.43,48.46,48.42,48.46,77900.0,30.2032,30.2219,30.1969,30.2219,77900.0
2007-03-02 13:05:00,48.45,48.49,48.45,48.46,127000.0,30.2156,30.2406,30.2156,30.2219,127000.0
2007-03-02 13:10:00,48.46,48.48,48.37,48.39,156300.0,30.2219,30.2343,30.1657,30.1782,156300.0
2007-03-02 13:15:00,48.39,48.46,48.39,48.43,151900.0,30.1782,30.2219,30.1782,30.2032,151900.0
2007-03-02 13:20:00,48.43,48.44,48.35,48.36,163700.0,30.2032,30.2094,30.1533,30.1595,163700.0
2007-03-02 13:25:00,48.37,48.4,48.24,48.25,413700.0,30.1657,30.1844,30.0847,30.0909,413700.0
2007-03-02 13:30:00,48.25,48.3,48.2,48.29,241200.0,30.0909,30.1221,30.0597,30.1158,241200.0
2007-03-02 13:35:00,48.28,48.35,48.28,48.33,123800.0,30.1096,30.1533,30.1096,30.1408,123800.0
2007-03-02 13:40:00,48.33,48.42,48.25,48.39,191100.0,30.1408,30.1969,30.0909,30.1782,191100.0
2007-03-02 13:45:00,48.39,48.45,48.37,48.41,229800.0,30.1782,30.2156,30.1657,30.1907,229800.0
2007-03-02 13:50:00,48.41,48.43,48.34,48.35,202900.0,30.1907,30.2032,30.147,30.1533,202900.0
2007-03-02 13:55:00,48.36,48.45,48.33,48.44,118200.0,30.1595,30.2156,30.1408,30.2094,118200.0
2007-03-02 14:00:00,48.45,48.48,48.43,48.46,157900.0,30.2156,30.2343,30.2032,30.2219,157900.0
2007-03-02 14:05:00,48.46,48.49,48.43,48.48,97900.0,30.2219,30.2406,30.2032,30.2343,97900.0
2007-03-02 14:10:00,48.47,48.5,48.45,48.46,73200.0,30.2281,30.2468,30.2156,30.2219,73200.0
2007-03-02 14:15:00,48.46,48.47,48.4,48.45,135800.0,30.2219,30.2281,30.1844,30.2156,135800.0
2007-03-02 14:20:00,48.45,48.47,48.4,48.43,144300.0,30.2156,30.2281,30.1844,30.2032,144300.0
2007-03-02 14:25:00,48.43,48.45,48.38,48.44,130600.0,30.2032,30.2156,30.172,30.2094,130600.0
2007-03-02 14:30:00,48.45,48.48,48.43,48.45,131200.0,30.2156,30.2343,30.2032,30.2156,131200.0
2007-03-02 14:35:00,48.46,48.54,48.39,48.53,170000.0,30.2219,30.2718,30.1782,30.2655,170000.0
2007-03-02 14:40:00,48.53,48.62,48.52,48.58,240000.0,30.2655,30.3216,30.2593,30.2967,240000.0
2007-03-02 14:45:00,48.56,48.57,48.5,48.52,153600.0,30.2842,30.2905,30.2468,30.2593,153600.0
2007-03-02 14:50:00,48.53,48.54,48.47,48.47,111100.0,30.2655,30.2718,30.2281,30.2281,111100.0
2007-03-02 14:55:00,48.47,48.49,48.4,48.44,242600.0,30.2281,30.2406,30.1844,30.2094,242600.0
2007-03-02 15:00:00,48.43,48.54,48.43,48.47,235400.0,30.2032,30.2718,30.2032,30.2281,235400.0
2007-03-02 15:05:00,48.47,48.48,48.4,48.44,253400.0,30.2281,30.2343,30.1844,30.2094,253400.0
2007-03-02 15:10:00,48.44,48.48,48.41,48.46,149000.0,30.2094,30.2343,30.1907,30.2219,149000.0
2007-03-02 15:15:00,48.46,48.47,48.35,48.36,228900.0,30.2219,30.2281,30.1533,30.1595,228900.0
2007-03-02 15:20:00,48.36,48.45,48.36,48.43,158700.0,30.1595,30.2156,30.1595,30.2032,158700.0
2007-03-02 15:25:00,48.42,48.43,48.38,48.4,89000.0,30.1969,30.2032,30.172,30.1844,89000.0
2007-03-02 15:30:00,48.4,48.41,48.3,48.34,213800.0,30.1844,30.1907,30.1221,30.147,213800.0
2007-03-02 15:35:00,48.35,48.47,48.34,48.46,303300.0,30.1533,30.2281,30.147,30.2219,303300.0
2007-03-02 15:40:00,48.47,48.47,48.38,48.4,376100.0,30.2281,30.2281,30.172,30.1844,376100.0
2007-03-02 15:45:00,48.4,48.41,48.33,48.34,408300.0,30.1844,30.1907,30.1408,30.147,408300.0
2007-03-02 15:50:00,48.34,48.37,48.2,48.21,516300.0,30.147,30.1657,30.0597,30.066,516300.0
2007-03-02 15:55:00,48.21,48.23,48.11,48.15,735900.0,30.066,30.0784,30.0036,30.0285,735900.0
2007-03-05 09:30:00,47.6,47.7,47.42,47.5,720500.0,29.6855,29.7479,29.5733,29.6232,720500.0
2007-03-05 09:35:00,47.51,47.62,47.46,47.58,549200.0,29.6294,29.698,29.5982,29.6731,549200.0
2007-03-05 09:40:00,47.58,47.64,47.5,47.52,513000.0,29.6731,29.7105,29.6232,29.6356,513000.0
2007-03-05 09:45:00,47.51,47.62,47.2,47.37,636400.0,29.6294,29.698,29.4361,29.5421,636400.0
2007-03-05 09:50:00,47.37,47.4,47.29,47.38,516500.0,29.5421,29.5608,29.4922,29.5483,516500.0
2007-03-05 09:55:00,47.39,47.39,47.26,47.35,470800.0,29.5546,29.5546,29.4735,29.5296,470800.0
2007-03-05 10:00:00,47.35,47.35,47.2,47.34,513700.0,29.5296,29.5296,29.4361,29.5234,513700.0
2007-03-05 10:05:00,47.34,47.46,47.29,47.44,332400.0,29.5234,29.5982,29.4922,29.5857,332400.0
2007-03-05 10:10:00,47.44,47.81,47.42,47.79,664000.0,29.5857,29.8165,29.5733,29.804,664000.0
2007-03-05 10:15:00,47.79,47.92,47.57,47.64,479900.0,29.804,29.8851,29.6668,29.7105,479900.0
2007-03-05 10:20:00,47.65,47.7,47.63,47.68,263700.0,29.7167,29.7479,29.7042,29.7354,263700.0
2007-03-05 10:25:00,47.68,47.7,47.58,47.64,321700.0,29.7354,29.7479,29.6731,29.7105,321700.0
2007-03-05 10:30:00,47.63,47.64,47.5,47.54,238900.0,29.7042,29.7105,29.6232,29.6481,238900.0
2007-03-05 10:35:00,47.55,47.64,47.44,47.53,475900.0,29.6543,29.7105,29.5857,29.6419,475900.0
2007-03-05 10:40:00,47.53,47.64,47.49,47.63,202700.0,29.6419,29.7105,29.6169,29.7042,202700.0
2007-03-05 10:45:00,47.62,47.71,47.62,47.66,207600.0,29.698,29.7541,29.698,29.7229,207600.0
2007-03-05 10:50:00,47.67,47.76,47.63,47.75,244400.0,29.7292,29.7853,29.7042,29.7791,244400.0
2007-03-05 10:55:00,47.76,47.95,47.75,47.94,356800.0,29.7853,29.9038,29.7791,29.8976,356800.0
2007-03-05 11:00:00,47.95,48.01,47.91,47.95,314100.0,29.9038,29.9412,29.8789,29.9038,314100.0
2007-03-05 11:05:00,47.95,48.15,47.93,48.13,300600.0,29.9038,30.0285,29.8913,30.0161,300600.0
2007-03-05 11:10:00,48.14,48.16,48.0,48.01,291500.0,30.0223,30.0348,29.935,29.9412,291500.0
2007-03-05 11:15:00,48.01,48.05,47.97,48.03,273700.0,29.9412,29.9662,29.9163,29.9537,273700.0
2007-03-05 11:20:00,48.03,48.1,48.0,48.05,271000.0,29.9537,29.9974,29.935,29.9662,271000.0
2007-03-05 11:25:00,48.05,48.07,47.97,47.98,204900.0,29.9662,29.9786,29.9163,29.9225,204900.0
2007-03-05 11:30:00,47.98,47.98,47.87,47.88,200700.0,29.9225,29.9225,29.8539,29.8601,200700.0
2007-03-05 11:35:00,47.88,47.9,47.82,47.85,85300.0,29.8601,29.8726,29.8227,29.8414,85300.0
2007-03-05 11:40:00,47.84,47.86,47.74,47.8,154100.0,29.8352,29.8477,29.7728,29.8103,154100.0
2007-03-05 11:45:00,47.79,47.84,47.75,47.77,160800.0,29.804,29.8352,29.7791,29.7915,160800.0
2007-03-05 11:50:00,47.77,47.78,47.69,47.72,240200.0,29.7915,29.7978,29.7417,29.7604,240200.0
2007-03-05 11:55:00,47.72,47.75,47.58,47.6,219800.0,29.7604,29.7791,29.6731,29.6855,219800.0
2007-03-05 12:00:00,47.59,47.65,47.55,47.56,178200.0,29.6793,29.7167,29.6543,29.6606,178200.0
2007-03-05 12:05:00,47.57,47.58,47.53,47.55,206200.0,29.6668,29.6731,29.6419,29.6543,206200.0
2007-03-05 12:10:00,47.56,47.65,47.56,47.62,122400.0,29.6606,29.7167,29.6606,29.698,122400.0
2007-03-05 12:15:00,47.63,47.67,47.59,47.6,134300.0,29.7042,29.7292,29.6793,29.6855,134300.0
2007-03-05 12:20:00,47.61,47.63,47.6,47.61,119100.0,29.6918,29.7042,29.6855,29.6918,119100.0
2007-03-05 12:25:00,47.62,47.62,47.58,47.59,103200.0,29.698,29.698,29.6731,29.6793,103200.0
2007-03-05 12:30:00,47.59,47.6,47.53,47.53,116000.0,29.6793,29.6855,29.6419,29.6419,116000.0
2007-03-05 12:35:00,47.53,47.6,47.53,47.54,119700.0,29.6419,29.6855,29.6419,29.6481,119700.0
2007-03-05 12:40:00,47.54,47.71,47.54,47.71,149800.0,29.6481,29.7541,29.6481,29.7541,149800.0
2007-03-05 12:45:00,47.72,47.77,47.66,47.74,226200.0,29.7604,29.7915,29.7229,29.7728,226200.0
2007-03-05 12:50:00,47.74,47.75,47.67,47.68,84700.0,29.7728,29.7791,29.7292,29.7354,84700.0
2007-03-05 12:55:00,47.68,47.69,47.61,47.66,94500.0,29.7354,29.7417,29.6918,29.7229,94500.0
2007-03-05 13:00:00,47.65,47.71,47.65,47.69,93200.0,29.7167,29.7541,29.7167,29.7417,93200.0
2007-03-05 13:05:00,47.69,47.7,47.65,47.65,84000.0,29.7417,29.7479,29.7167,29.7167,84000.0
2007-03-05 13:10:00,47.66,47.86,47.65,47.85,198400.0,29.7229,29.8477,29.7167,29.8414,198400.0
2007-03-05 13:15:00,47.85,47.9,47.78,47.8,175100.0,29.8414,29.8726,29.7978,29.8103,175100.0
2007-03-05 13:20:00,47.79,47.8,47.7,47.73,121800.0,29.804,29.8103,29.7479,29.7666,121800.0
2007-03-05 13:25:00,47.73,47.74,47.66,47.74,124400.0,29.7666,29.7728,29.7229,29.7728,124400.0
2007-03-05 13:30:00,47.74,47.75,47.65,47.74,132600.0,29.7728,29.7791,29.7167,29.7728,132600.0
2007-03-05 13:35:00,47.73,47.75,47.7,47.74,98700.0,29.7666,29.7791,29.7479,29.7728,98700.0
2007-03-05 13:40:00,47.75,47.84,47.73,47.82,156300.0,29.7791,29.8352,29.7666,29.8227,156300.0
2007-03-05 13:45:00,47.83,47.92,47.8,47.91,151400.0,29.829,29.8851,29.8103,29.8789,151400.0
2007-03-05 13:50:00,47.9,47.96,47.89,47.89,99400.0,29.8726,29.91,29.8664,29.8664,99400.0
2007-03-05 13:55:00,47.89,47.92,47.87,47.9,81400.0,29.8664,29.8851,29.8539,29.8726,81400.0
2007-03-05 14:00:00,47.91,48.0,47.87,47.9,186200.0,29.8789,29.935,29.8539,29.8726,186200.0
2007-03-05 14:05:00,47.9,48.01,47.88,47.95,120500.0,29.8726,29.9412,29.8601,29.9038,120500.0
2007-03-05 14:10:00,47.94,47.95,47.88,47.88,140000.0,29.8976,29.9038,29.8601,29.8601,140000.0
2007-03-05 14:15:00,47.88,47.89,47.83,47.88,120900.0,29.8601,29.8664,29.829,29.8601,120900.0
2007-03-05 14:20:00,47.87,47.89,47.84,47.84,139000.0,29.8539,29.8664,29.8352,29.8352,139000.0
2007-03-05 14:25:00,47.84,47.86,47.78,47.79,113000.0,29.8352,29.8477,29.7978,29.804,113000.0
2007-03-05 14:30:00,47.79,47.82,47.78,47.79,154200.0,29.804,29.8227,29.7978,29.804,154200.0
2007-03-05 14:35:00,47.79,47.84,47.79,47.79,142000.0,29.804,29.8352,29.804,29.804,142000.0
2007-03-05 14:40:00,47.8,47.86,47.79,47.86,145200.0,29.8103,29.8477,29.804,29.8477,145200.0
2007-03-05 14:45:00,47.85,47.93,47.83,47.92,135200.0,29.8414,29.8913,29.829,29.8851,135200.0
2007-03-05 14:50:00,47.92,47.92,47.87,47.89,98300.0,29.8851,29.8851,29.8539,29.8664,98300.0
2007-03-05 14:55:00,47.89,47.91,47.87,47.9,111500.0,29.8664,29.8789,29.8539,29.8726,111500.0
2007-03-05 15:00:00,47.9,47.91,47.75,47.76,271400.0,29.8726,29.8789,29.7791,29.7853,271400.0
2007-03-05 15:05:00,47.75,47.75,47.63,47.63,228200.0,29.7791,29.7791,29.7042,29.7042,228200.0
2007-03-05 15:10:00,47.63,47.65,47.54,47.61,342600.0,29.7042,29.7167,29.6481,29.6918,342600.0
2007-03-05 15:15:00,47.6,47.65,47.54,47.55,160800.0,29.6855,29.7167,29.6481,29.6543,160800.0
2007-03-05 15:20:00,47.54,47.72,47.53,47.68,271200.0,29.6481,29.7604,29.6419,29.7354,271200.0
2007-03-05 15:25:00,47.68,47.78,47.68,47.76,145300.0,29.7354,29.7978,29.7354,29.7853,145300.0
2007-03-05 15:30:00,47.76,47.76,47.7,47.73,218500.0,29.7853,29.7853,29.7479,29.7666,218500.0
2007-03-05 15:35:00,47.73,47.83,47.73,47.75,404300.0,29.7666,29.829,29.7666,29.7791,404300.0
2007-03-05 15:40:00,47.75,47.76,47.7,47.7,417400.0,29.7791,29.7853,29.7479,29.7479,417400.0
2007-03-05 15:45:00,47.71,47.75,47.7,47.71,254200.0,29.7541,29.7791,29.7479,29.7541,254200.0
2007-03-05 15:50:00,47.72,47.72,47.46,47.53,449100.0,29.7604,29.7604,29.5982,29.6419,449100.0
2007-03-05 15:55:00,47.53,47.57,47.4,47.49,791000.0,29.6419,29.6668,29.5608,29.6169,791000.0
2007-03-06 09:30:00,47.97,48.04,47.9,48.02,481400.0,29.9163,29.9599,29.8726,29.9475,481400.0
2007-03-06 09:35:00,48.02,48.11,47.93,48.11,532600.0,29.9475,30.0036,29.8913,30.0036,532600.0
2007-03-06 09:40:00,48.08,48.15,47.95,47.99,461800.0,29.9849,30.0285,29.9038,29.9287,461800.0
2007-03-06 09:45:00,47.98,48.03,47.9,47.9,559400.0,29.9225,29.9537,29.8726,29.8726,559400.0
2007-03-06 09:50:00,47.91,47.95,47.84,47.94,267400.0,29.8789,29.9038,29.8352,29.8976,267400.0
2007-03-06 09:55:00,47.92,47.95,47.88,47.93,205300.0,29.8851,29.9038,29.8601,29.8913,205300.0
2007-03-06 10:00:00,47.92,47.95,47.83,47.84,319100.0,29.8851,29.9038,29.829,29.8352,319100.0
2007-03-06 10:05:00,47.83,47.85,47.7,47.7,198100.0,29.829,29.8414,29.7479,29.7479,198100.0
2007-03-06 10:10:00,47.7,47.73,47.62,47.66,320500.0,29.7479,29.7666,29.698,29.7229,320500.0
2007-03-06 10:15:00,47.67,47.7,47.61,47.66,378900.0,29.7292,29.7479,29.6918,29.7229,378900.0
2007-03-06 10:20:00,47.66,47.73,47.61,47.71,246800.0,29.7229,29.7666,29.6918,29.7541,246800.0
2007-03-06 10:25:00,47.71,47.86,47.71,47.86,250600.0,29.7541,29.8477,29.7541,29.8477,250600.0
2007-03-06 10:30:00,47.87,47.87,47.69,47.71,222100.0,29.8539,29.8539,29.7417,29.7541,222100.0
2007-03-06 10:35:00,47.71,47.75,47.65,47.68,257600.0,29.7541,29.7791,29.7167,29.7354,257600.0
2007-03-06 10:40:00,47.67,47.68,47.6,47.63,199200.0,29.7292,29.7354,29.6855,29.7042,199200.0
2007-03-06 10:45:00,47.63,47.65,47.5,47.59,276000.0,29.7042,29.7167,29.6232,29.6793,276000.0
2007-03-06 10:50:00,47.59,47.62,47.57,47.62,204100.0,29.6793,29.698,29.6668,29.698,204100.0
2007-03-06 10:55:00,47.61,47.61,47.43,47.44,247900.0,29.6918,29.6918,29.5795,29.5857,247900.0
2007-03-06 11:00:00,47.44,47.55,47.43,47.54,395500.0,29.5857,29.6543,29.5795,29.6481,395500.0
2007-03-06 11:05:00,47.55,47.65,47.53,47.63,226800.0,29.6543,29.7167,29.6419,29.7042,226800.0
2007-03-06 11:10:00,47.63,47.68,47.6,47.66,129100.0,29.7042,29.7354,29.6855,29.7229,129100.0
2007-03-06 11:15:00,47.66,47.67,47.65,47.66,46800.0,29.7229,29.7292,29.7167,29.7229,46800.0
2007-03-06 11:20:00,47.65,47.7,47.62,47.65,160900.0,29.7167,29.7479,29.698,29.7167,160900.0
2007-03-06 11:25:00,47.65,47.7,47.58,47.67,167800.0,29.7167,29.7479,29.6731,29.7292,167800.0
2007-03-06 11:30:00,47.67,47.7,47.64,47.66,139700.0,29.7292,29.7479,29.7105,29.7229,139700.0
2007-03-06 11:35:00,47.67,47.67,47.6,47.64,89100.0,29.7292,29.7292,29.6855,29.7105,89100.0
2007-03-06 11:40:00,47.64,47.78,47.63,47.76,171900.0,29.7105,29.7978,29.7042,29.7853,171900.0
2007-03-06 11:45:00,47.77,47.89,47.7,47.7,266400.0,29.7915,29.8664,29.7479,29.7479,266400.0
2007-03-06 11:50:00,47.7,47.75,47.7,47.7,119500.0,29.7479,29.7791,29.7479,29.7479,119500.0
2007-03-06 11:55:00,47.7,47.78,47.68,47.75,229000.0,29.7479,29.7978,29.7354,29.7791,229000.0
2007-03-06 12:00:00,47.75,47.77,47.68,47.7,219800.0,29.7791,29.7915,29.7354,29.7479,219800.0
2007-03-06 12:05:00,47.7,47.72,47.68,47.7,120400.0,29.7479,29.7604,29.7354,29.7479,120400.0
2007-03-06 12:10:00,47.71,47.74,47.64,47.71,243300.0,29.7541,29.7728,29.7105,29.7541,243300.0
2007-03-06 12:15:00,47.72,47.82,47.71,47.8,169000.0,29.7604,29.8227,29.7541,29.8103,169000.0
2007-03-06 12:20:00,47.81,47.83,47.77,47.82,179200.0,29.8165,29.829,29.7915,29.8227,179200.0
2007-03-06 12:25:00,47.81,47.9,47.81,47.9,234100.0,29.8165,29.8726,29.8165,29.8726,234100.0
2007-03-06 12:30:00,47.9,48.0,47.9,47.99,216200.0,29.8726,29.935,29.8726,29.9287,216200.0
2007-03-06 12:35:00,47.99,48.0,47.95,47.96,77200.0,29.9287,29.935,29.9038,29.91,77200.0
2007-03-06 12:40:00,47.96,47.97,47.9,47.95,218400.0,29.91,29.9163,29.8726,29.9038,218400.0
2007-03-06 12:45:00,47.96,48.0,47.93,48.0,100100.0,29.91,29.935,29.8913,29.935,100100.0
2007-03-06 12:50:00,47.99,48.0,47.97,47.97,57300.0,29.9287,29.935,29.9163,29.9163,57300.0
2007-03-06 12:55:00,47.97,47.99,47.96,47.97,74700.0,29.9163,29.9287,29.91,29.9163,74700.0
2007-03-06 13:00:00,47.97,47.99,47.95,47.99,166300.0,29.9163,29.9287,29.9038,29.9287,166300.0
2007-03-06 13:05:00,47.99,47.99,47.97,47.99,143800.0,29.9287,29.9287,29.9163,29.9287,143800.0
2007-03-06 13:10:00,47.99,47.99,47.98,47.98,77300.0,29.9287,29.9287,29.9225,29.9225,77300.0
2007-03-06 13:15:00,47.98,47.99,47.91,47.91,113200.0,29.9225,29.9287,29.8789,29.8789,113200.0
2007-03-06 13:20:00,47.91,47.91,47.85,47.9,69800.0,29.8789,29.8789,29.8414,29.8726,69800.0
2007-03-06 13:25:00,47.89,47.94,47.89,47.93,59100.0,29.8664,29.8976,29.8664,29.8913,59100.0
2007-03-06 13:30:00,47.93,48.03,47.91,48.0,189500.0,29.8913,29.9537,29.8789,29.935,189500.0
2007-03-06 13:35:00,48.0,48.01,47.94,47.98,121500.0,29.935,29.9412,29.8976,29.9225,121500.0
2007-03-06 13:40:00,47.98,48.1,47.95,48.1,155000.0,29.9225,29.9974,29.9038,29.9974,155000.0
2007-03-06 13:45:00,48.09,48.24,48.08,48.19,285400.0,29.9911,30.0847,29.9849,30.0535,285400.0
2007-03-06 13:50:00,48.19,48.2,48.1,48.15,99900.0,30.0535,30.0597,29.9974,30.0285,99900.0
2007-03-06 13:55:00,48.15,48.17,48.12,48.16,100400.0,30.0285,30.041,30.0098,30.0348,100400.0
2007-03-06 14:00:00,48.15,48.18,48.12,48.16,109900.0,30.0285,30.0472,30.0098,30.0348,109900.0
2007-03-06 14:05:00,48.15,48.15,48.1,48.1,100800.0,30.0285,30.0285,29.9974,29.9974,100800.0
2007-03-06 14:10:00,48.1,48.12,48.09,48.1,89000.0,29.9974,30.0098,29.9911,29.9974,89000.0
2007-03-06 14:15:00,48.09,48.12,48.09,48.12,85300.0,29.9911,30.0098,29.9911,30.0098,85300.0
2007-03-06 14:20:00,48.12,48.21,48.12,48.2,150600.0,30.0098,30.066,30.0098,30.0597,150600.0
2007-03-06 14:25:00,48.2,48.26,48.19,48.26,220800.0,30.0597,30.0971,30.0535,30.0971,220800.0
2007-03-06 14:30:00,48.25,48.26,48.21,48.21,93200.0,30.0909,30.0971,30.066,30.066,93200.0
2007-03-06 14:35:00,48.21,48.22,48.13,48.14,166900.0,30.066,30.0722,30.0161,30.0223,166900.0
2007-03-06 14:40:00,48.15,48.2,48.14,48.2,165600.0,30.0285,30.0597,30.0223,30.0597,165600.0
2007-03-06 14:45:00,48.18,48.25,48.14,48.23,158200.0,30.0472,30.0909,30.0223,30.0784,158200.0
2007-03-06 14:50:00,48.22,48.29,48.21,48.27,147600.0,30.0722,30.1158,30.066,30.1034,147600.0
2007-03-06 14:55:00,48.27,48.37,48.25,48.33,279300.0,30.1034,30.1657,30.0909,30.1408,279300.0
2007-03-06 15:00:00,48.33,48.37,48.28,48.28,186400.0,30.1408,30.1657,30.1096,30.1096,186400.0
2007-03-06 15:05:00,48.28,48.41,48.28,48.4,206000.0,30.1096,30.1907,30.1096,30.1844,206000.0
2007-03-06 15:10:00,48.39,48.5,48.38,48.49,217400.0,30.1782,30.2468,30.172,30.2406,217400.0
2007-03-06 15:15:00,48.5,48.55,48.46,48.55,270300.0,30.2468,30.278,30.2219,30.278,270300.0
2007-03-06 15:20:00,48.55,48.58,48.52,48.54,230700.0,30.278,30.2967,30.2593,30.2718,230700.0
2007-03-06 15:25:00,48.52,48.68,48.52,48.68,323600.0,30.2593,30.3591,30.2593,30.3591,323600.0
2007-03-06 15:30:00,48.68,48.68,48.57,48.57,294300.0,30.3591,30.3591,30.2905,30.2905,294300.0
2007-03-06 15:35:00,48.57,48.58,48.45,48.45,235100.0,30.2905,30.2967,30.2156,30.2156,235100.0
2007-03-06 15:40:00,48.46,48.58,48.44,48.56,484700.0,30.2219,30.2967,30.2094,30.2842,484700.0
2007-03-06 15:45:00,48.57,48.57,48.46,48.47,382600.0,30.2905,30.2905,30.2219,30.2281,382600.0
2007-03-06 15:50:00,48.47,48.5,48.45,48.49,374800.0,30.2281,30.2468,30.2156,30.2406,374800.0
2007-03-06 15:55:00,48.49,48.54,48.48,48.5,537200.0,30.2406,30.2718,30.2343,30.2468,537200.0
2007-03-07 09:30:00,48.69,48.87,48.5,48.62,461300.0,30.3653,30.4776,30.2468,30.3216,461300.0
2007-03-07 09:35:00,48.62,48.62,48.5,48.51,166000.0,30.3216,30.3216,30.2468,30.253,166000.0
2007-03-07 09:40:00,48.51,48.6,48.5,48.55,174500.0,30.253,30.3092,30.2468,30.278,174500.0
2007-03-07 09:45:00,48.54,48.76,48.51,48.7,167600.0,30.2718,30.409,30.253,30.3715,167600.0
2007-03-07 09:50:00,48.7,48.77,48.67,48.74,151200.0,30.3715,30.4152,30.3528,30.3965,151200.0
2007-03-07 09:55:00,48.74,48.74,48.63,48.66,319500.0,30.3965,30.3965,30.3279,30.3466,319500.0
2007-03-07 10:00:00,48.66,48.7,48.64,48.64,302500.0,30.3466,30.3715,30.3341,30.3341,302500.0
2007-03-07 10:05:00,48.64,48.65,48.57,48.6,258200.0,30.3341,30.3404,30.2905,30.3092,258200.0
2007-03-07 10:10:00,48.6,48.69,48.59,48.59,212400.0,30.3092,30.3653,30.3029,30.3029,212400.0
2007-03-07 10:15:00,48.6,48.68,48.59,48.64,206400.0,30.3092,30.3591,30.3029,30.3341,206400.0
2007-03-07 10:20:00,48.64,48.69,48.61,48.67,140900.0,30.3341,30.3653,30.3154,30.3528,140900.0
2007-03-07 10:25:00,48.66,48.74,48.64,48.74,128900.0,30.3466,30.3965,30.3341,30.3965,128900.0
2007-03-07 10:30:00,48.74,48.78,48.65,48.77,291300.0,30.3965,30.4214,30.3404,30.4152,291300.0
2007-03-07 10:35:00,48.77,48.87,48.77,48.78,170200.0,30.4152,30.4776,30.4152,30.4214,170200.0
2007-03-07 10:40:00,48.79,48.79,48.68,48.7,180100.0,30.4277,30.4277,30.3591,30.3715,180100.0
2007-03-07 10:45:00,48.71,48.73,48.59,48.6,212300.0,30.3778,30.3902,30.3029,30.3092,212300.0
2007-03-07 10:50:00,48.6,48.8,48.57,48.62,670700.0,30.3092,30.4339,30.2905,30.3216,670700.0
2007-03-07 10:55:00,48.62,48.65,48.58,48.59,178500.0,30.3216,30.3404,30.2967,30.3029,178500.0
2007-03-07 11:00:00,48.58,48.59,48.5,48.52,196900.0,30.2967,30.3029,30.2468,30.2593,196900.0
2007-03-07 11:05:00,48.52,48.53,48.47,48.5,218300.0,30.2593,30.2655,30.2281,30.2468,218300.0
2007-03-07 11:10:00,48.51,48.51,48.45,48.46,336200.0,30.253,30.253,30.2156,30.2219,336200.0
2007-03-07 11:15:00,48.48,48.49,48.43,48.45,192600.0,30.2343,30.2406,30.2032,30.2156,192600.0
2007-03-07 11:20:00,48.45,48.46,48.37,48.38,184000.0,30.2156,30.2219,30.1657,30.172,184000.0
2007-03-07 11:25:00,48.37,48.41,48.37,48.37,111400.0,30.1657,30.1907,30.1657,30.1657,111400.0
2007-03-07 11:30:00,48.36,48.37,48.29,48.35,217700.0,30.1595,30.1657,30.1158,30.1533,217700.0
2007-03-07 11:35:00,48.35,48.35,48.27,48.33,90100.0,30.1533,30.1533,30.1034,30.1408,90100.0
2007-03-07 11:40:00,48.33,48.42,48.33,48.41,154800.0,30.1408,30.1969,30.1408,30.1907,154800.0
2007-03-07 11:45:00,48.41,48.42,48.37,48.39,225500.0,30.1907,30.1969,30.1657,30.1782,225500.0
2007-03-07 11:50:00,48.39,48.39,48.32,48.33,166500.0,30.1782,30.1782,30.1346,30.1408,166500.0
2007-03-07 11:55:00,48.33,48.35,48.27,48.28,123700.0,30.1408,30.1533,30.1034,30.1096,123700.0
2007-03-07 12:00:00,48.28,48.3,48.26,48.28,81000.0,30.1096,30.1221,30.0971,30.1096,81000.0
2007-03-07 12:05:00,48.28,48.39,48.26,48.39,82600.0,30.1096,30.1782,30.0971,30.1782,82600.0
2007-03-07 12:10:00,48.39,48.4,48.35,48.37,54500.0,30.1782,30.1844,30.1533,30.1657,54500.0
2007-03-07 12:15:00,48.37,48.37,48.31,48.32,49400.0,30.1657,30.1657,30.1283,30.1346,49400.0
2007-03-07 12:20:00,48.31,48.33,48.28,48.3,89900.0,30.1283,30.1408,30.1096,30.1221,89900.0
2007-03-07 12:25:00,48.3,48.37,48.29,48.36,70600.0,30.1221,30.1657,30.1158,30.1595,70600.0
2007-03-07 12:30:00,48.36,48.43,48.32,48.32,164200.0,30.1595,30.2032,30.1346,30.1346,164200.0
2007-03-07 12:35:00,48.33,48.36,48.3,48.32,64100.0,30.1408,30.1595,30.1221,30.1346,64100.0
2007-03-07 12:40:00,48.33,48.36,48.31,48.34,60400.0,30.1408,30.1595,30.1283,30.147,60400.0
2007-03-07 12:45:00,48.34,48.4,48.33,48.36,130400.0,30.147,30.1844,30.1408,30.1595,130400.0
2007-03-07 12:50:00,48.35,48.38,48.35,48.38,58000.0,30.1533,30.172,30.1533,30.172,58000.0
2007-03-07 12:55:00,48.39,48.44,48.37,48.41,84900.0,30.1782,30.2094,30.1657,30.1907,84900.0
2007-03-07 13:00:00,48.4,48.4,48.35,48.39,72300.0,30.1844,30.1844,30.1533,30.1782,72300.0
2007-03-07 13:05:00,48.39,48.47,48.39,48.47,128400.0,30.1782,30.2281,30.1782,30.2281,128400.0
2007-03-07 13:10:00,48.48,48.5,48.42,48.43,75700.0,30.2343,30.2468,30.1969,30.2032,75700.0
2007-03-07 13:15:00,48.43,48.43,48.36,48.41,88700.0,30.2032,30.2032,30.1595,30.1907,88700.0
2007-03-07 13:20:00,48.4,48.46,48.38,48.46,65000.0,30.1844,30.2219,30.172,30.2219,65000.0
2007-03-07 13:25:00,48.46,48.47,48.41,48.41,84400.0,30.2219,30.2281,30.1907,30.1907,84400.0
2007-03-07 13:30:00,48.41,48.56,48.4,48.55,140000.0,30.1907,30.2842,30.1844,30.278,140000.0
2007-03-07 13:35:00,48.55,48.63,48.54,48.61,189800.0,30.278,30.3279,30.2718,30.3154,189800.0
2007-03-07 13:40:00,48.6,48.64,48.6,48.62,50200.0,30.3092,30.3341,30.3092,30.3216,50200.0
2007-03-07 13:45:00,48.63,48.69,48.63,48.67,103300.0,30.3279,30.3653,30.3279,30.3528,103300.0
2007-03-07 13:50:00,48.66,48.7,48.64,48.65,96900.0,30.3466,30.3715,30.3341,30.3404,96900.0
2007-03-07 13:55:00,48.65,48.67,48.62,48.62,38200.0,30.3404,30.3528,30.3216,30.3216,38200.0
2007-03-07 14:00:00,48.62,48.63,48.55,48.56,114600.0,30.3216,30.3279,30.278,30.2842,114600.0
2007-03-07 14:05:00,48.56,48.62,48.52,48.58,110600.0,30.2842,30.3216,30.2593,30.2967,110600.0
2007-03-07 14:10:00,48.58,48.59,48.5,48.53,138200.0,30.2967,30.3029,30.2468,30.2655,138200.0
2007-03-07 14:15:00,48.53,48.68,48.52,48.65,156900.0,30.2655,30.3591,30.2593,30.3404,156900.0
2007-03-07 14:20:00,48.66,48.7,48.6,48.62,122500.0,30.3466,30.3715,30.3092,30.3216,122500.0
2007-03-07 14:25:00,48.62,48.64,48.6,48.63,82500.0,30.3216,30.3341,30.3092,30.3279,82500.0
2007-03-07 14:30:00,48.64,48.72,48.63,48.69,111400.0,30.3341,30.384,30.3279,30.3653,111400.0
2007-03-07 14:35:00,48.7,48.74,48.68,48.7,167600.0,30.3715,30.3965,30.3591,30.3715,167600.0
2007-03-07 14:40:00,48.7,48.75,48.69,48.73,111000.0,30.3715,30.4027,30.3653,30.3902,111000.0
2007-03-07 14:45:00,48.72,48.78,48.72,48.78,99000.0,30.384,30.4214,30.384,30.4214,99000.0
2007-03-07 14:50:00,48.78,48.8,48.7,48.7,160600.0,30.4214,30.4339,30.3715,30.3715,160600.0
2007-03-07 14:55:00,48.7,48.73,48.66,48.69,233900.0,30.3715,30.3902,30.3466,30.3653,233900.0
2007-03-07 15:00:00,48.69,48.75,48.67,48.72,84600.0,30.3653,30.4027,30.3528,30.384,84600.0
2007-03-07 15:05:00,48.72,48.77,48.68,48.69,167500.0,30.384,30.4152,30.3591,30.3653,167500.0
2007-03-07 15:10:00,48.69,48.72,48.68,48.7,110100.0,30.3653,30.384,30.3591,30.3715,110100.0
2007-03-07 15:15:00,48.69,48.71,48.68,48.69,89100.0,30.3653,30.3778,30.3591,30.3653,89100.0
2007-03-07 15:20:00,48.69,48.7,48.53,48.53,389600.0,30.3653,30.3715,30.2655,30.2655,389600.0
2007-03-07 15:25:00,48.54,48.62,48.53,48.55,157400.0,30.2718,30.3216,30.2655,30.278,157400.0
2007-03-07 15:30:00,48.55,48.55,48.44,48.46,257900.0,30.278,30.278,30.2094,30.2219,257900.0
2007-03-07 15:35:00,48.46,48.52,48.44,48.5,207700.0,30.2219,30.2593,30.2094,30.2468,207700.0
2007-03-07 15:40:00,48.5,48.55,48.5,48.52,239400.0,30.2468,30.278,30.2468,30.2593,239400.0
2007-03-07 15:45:00,48.52,48.52,48.43,48.45,286700.0,30.2593,30.2593,30.2032,30.2156,286700.0
2007-03-07 15:50:00,48.45,48.48,48.37,48.39,235800.0,30.2156,30.2343,30.1657,30.1782,235800.0
2007-03-07 15:55:00,48.4,48.41,48.29,48.32,411900.0,30.1844,30.1907,30.1158,30.1346,411900.0
2007-03-08 09:30:00,48.79,48.9,48.75,48.82,316900.0,30.4277,30.4963,30.4027,30.4464,316900.0
2007-03-08 09:35:00,48.84,48.92,48.62,48.91,169700.0,30.4588,30.5087,30.3216,30.5025,169700.0
2007-03-08 09:40:00,48.91,48.99,48.87,48.93,199700.0,30.5025,30.5524,30.4776,30.515,199700.0
2007-03-08 09:45:00,48.93,48.95,48.87,48.9,193100.0,30.515,30.5274,30.4776,30.4963,193100.0
2007-03-08 09:50:00,48.9,48.98,48.9,48.98,140200.0,30.4963,30.5462,30.4963,30.5462,140200.0
2007-03-08 09:55:00,48.97,48.99,48.95,48.96,133200.0,30.5399,30.5524,30.5274,30.5337,133200.0
2007-03-08 10:00:00,48.95,49.0,48.94,48.99,162000.0,30.5274,30.5586,30.5212,30.5524,162000.0
2007-03-08 10:05:00,48.99,49.0,48.96,48.97,136800.0,30.5524,30.5586,30.5337,30.5399,136800.0
2007-03-08 10:10:00,48.98,49.06,48.95,49.05,160800.0,30.5462,30.5961,30.5274,30.5898,160800.0
2007-03-08 10:15:00,49.05,49.16,49.03,49.15,267000.0,30.5898,30.6584,30.5773,30.6522,267000.0
2007-03-08 10:20:00,49.15,49.2,49.11,49.18,236100.0,30.6522,30.6834,30.6272,30.6709,236100.0
2007-03-08 10:25:00,49.18,49.33,49.17,49.33,212600.0,30.6709,30.7644,30.6647,30.7644,212600.0
2007-03-08 10:30:00,49.33,49.35,49.2,49.26,160700.0,30.7644,30.7769,30.6834,30.7208,160700.0
2007-03-08 10:35:00,49.26,49.34,49.22,49.32,173700.0,30.7208,30.7707,30.6958,30.7582,173700.0
2007-03-08 10:40:00,49.32,49.35,49.22,49.24,205100.0,30.7582,30.7769,30.6958,30.7083,205100.0
2007-03-08 10:45:00,49.24,49.25,49.12,49.14,146800.0,30.7083,30.7145,30.6335,30.6459,146800.0
2007-03-08 10:50:00,49.14,49.17,49.04,49.1,144700.0,30.6459,30.6647,30.5836,30.621,144700.0
2007-03-08 10:55:00,49.09,49.1,49.04,49.05,82500.0,30.6148,30.621,30.5836,30.5898,82500.0
2007-03-08 11:00:00,49.06,49.07,49.02,49.05,110900.0,30.5961,30.6023,30.5711,30.5898,110900.0
2007-03-08 11:05:00,49.05,49.08,49.05,49.05,108700.0,30.5898,30.6085,30.5898,30.5898,108700.0
2007-03-08 11:10:00,49.05,49.1,49.05,49.1,140200.0,30.5898,30.621,30.5898,30.621,140200.0
2007-03-08 11:15:00,49.1,49.14,49.1,49.1,98400.0,30.621,30.6459,30.621,30.621,98400.0
2007-03-08 11:20:00,49.1,49.1,49.05,49.07,95900.0,30.621,30.621,30.5898,30.6023,95900.0
2007-03-08 11:25:00,49.07,49.08,49.06,49.06,48000.0,30.6023,30.6085,30.5961,30.5961,48000.0
2007-03-08 11:30:00,49.06,49.13,49.03,49.13,83300.0,30.5961,30.6397,30.5773,30.6397,83300.0
2007-03-08 11:35:00,49.14,49.23,49.14,49.19,143300.0,30.6459,30.7021,30.6459,30.6771,143300.0
2007-03-08 11:40:00,49.19,49.22,49.17,49.21,102300.0,30.6771,30.6958,30.6647,30.6896,102300.0
2007-03-08 11:45:00,49.21,49.3,49.2,49.3,163500.0,30.6896,30.7457,30.6834,30.7457,163500.0
2007-03-08 11:50:00,49.3,49.3,49.21,49.23,77700.0,30.7457,30.7457,30.6896,30.7021,77700.0
2007-03-08 11:55:00,49.23,49.23,49.15,49.18,90500.0,30.7021,30.7021,30.6522,30.6709,90500.0
2007-03-08 12:00:00,49.18,49.19,49.15,49.19,78400.0,30.6709,30.6771,30.6522,30.6771,78400.0
2007-03-08 12:05:00,49.18,49.2,49.17,49.17,142400.0,30.6709,30.6834,30.6647,30.6647,142400.0
2007-03-08 12:10:00,49.17,49.18,49.14,49.16,93600.0,30.6647,30.6709,30.6459,30.6584,93600.0
2007-03-08 12:15:00,49.16,49.16,49.13,49.13,81300.0,30.6584,30.6584,30.6397,30.6397,81300.0
2007-03-08 12:20:00,49.14,49.15,49.11,49.11,60700.0,30.6459,30.6522,30.6272,30.6272,60700.0
2007-03-08 12:25:00,49.12,49.13,49.08,49.09,95400.0,30.6335,30.6397,30.6085,30.6148,95400.0
2007-03-08 12:30:00,49.08,49.12,49.08,49.1,96800.0,30.6085,30.6335,30.6085,30.621,96800.0
2007-03-08 12:35:00,49.1,49.11,49.06,49.06,84200.0,30.621,30.6272,30.5961,30.5961,84200.0
2007-03-08 12:40:00,49.06,49.09,49.03,49.08,108400.0,30.5961,30.6148,30.5773,30.6085,108400.0
2007-03-08 12:45:00,49.08,49.08,49.06,49.07,63800.0,30.6085,30.6085,30.5961,30.6023,63800.0
2007-03-08 12:50:00,49.06,49.07,49.06,49.06,34300.0,30.5961,30.6023,30.5961,30.5961,34300.0
2007-03-08 12:55:00,49.07,49.09,49.06,49.07,73900.0,30.6023,30.6148,30.5961,30.6023,73900.0
2007-03-08 13:00:00,49.06,49.08,49.06,49.06,72000.0,30.5961,30.6085,30.5961,30.5961,72000.0
2007-03-08 13:05:00,49.07,49.07,49.05,49.06,59800.0,30.6023,30.6023,30.5898,30.5961,59800.0
2007-03-08 13:10:00,49.05,49.08,49.05,49.07,61200.0,30.5898,30.6085,30.5898,30.6023,61200.0
2007-03-08 13:15:00,49.06,49.07,49.05,49.07,98800.0,30.5961,30.6023,30.5898,30.6023,98800.0
2007-03-08 13:20:00,49.06,49.06,49.04,49.05,85100.0,30.5961,30.5961,30.5836,30.5898,85100.0
2007-03-08 13:25:00,49.05,49.09,49.04,49.08,94400.0,30.5898,30.6148,30.5836,30.6085,94400.0
2007-03-08 13:30:00,49.07,49.08,49.06,49.07,76000.0,30.6023,30.6085,30.5961,30.6023,76000.0
2007-03-08 13:35:00,49.08,49.08,49.07,49.07,30800.0,30.6085,30.6085,30.6023,30.6023,30800.0
2007-03-08 13:40:00,49.07,49.09,49.07,49.08,48500.0,30.6023,30.6148,30.6023,30.6085,48500.0
2007-03-08 13:45:00,49.07,49.11,49.07,49.09,88500.0,30.6023,30.6272,30.6023,30.6148,88500.0
2007-03-08 13:50:00,49.09,49.13,49.08,49.1,107100.0,30.6148,30.6397,30.6085,30.621,107100.0
2007-03-08 13:55:00,49.1,49.12,49.1,49.11,75400.0,30.621,30.6335,30.621,30.6272,75400.0
2007-03-08 14:00:00,49.11,49.12,49.07,49.07,102100.0,30.6272,30.6335,30.6023,30.6023,102100.0
2007-03-08 14:05:00,49.07,49.11,49.07,49.1,83100.0,30.6023,30.6272,30.6023,30.621,83100.0
2007-03-08 14:10:00,49.1,49.11,49.04,49.04,170000.0,30.621,30.6272,30.5836,30.5836,170000.0
2007-03-08 14:15:00,49.04,49.06,48.91,48.93,498600.0,30.5836,30.5961,30.5025,30.515,498600.0
2007-03-08 14:20:00,48.92,48.93,48.89,48.92,134100.0,30.5087,30.515,30.49,30.5087,134100.0
2007-03-08 14:25:00,48.92,48.92,48.8,48.8,177600.0,30.5087,30.5087,30.4339,30.4339,177600.0
2007-03-08 14:30:00,48.8,48.85,48.75,48.76,267100.0,30.4339,30.4651,30.4027,30.409,267100.0
2007-03-08 14:35:00,48.76,48.79,48.64,48.71,361500.0,30.409,30.4277,30.3341,30.3778,361500.0
2007-03-08 14:40:00,48.7,48.85,48.68,48.79,206100.0,30.3715,30.4651,30.3591,30.4277,206100.0
2007-03-08 14:45:00,48.79,48.85,48.76,48.84,89600.0,30.4277,30.4651,30.409,30.4588,89600.0
2007-03-08 14:50:00,48.84,48.84,48.78,48.8,69900.0,30.4588,30.4588,30.4214,30.4339,69900.0
2007-03-08 14:55:00,48.81,48.85,48.76,48.78,81800.0,30.4401,30.4651,30.409,30.4214,81800.0
2007-03-08 15:00:00,48.77,48.83,48.77,48.82,118900.0,30.4152,30.4526,30.4152,30.4464,118900.0
2007-03-08 15:05:00,48.83,48.84,48.75,48.75,94500.0,30.4526,30.4588,30.4027,30.4027,94500.0
2007-03-08 15:10:00,48.75,48.81,48.75,48.77,92800.0,30.4027,30.4401,30.4027,30.4152,92800.0
2007-03-08 15:15:00,48.77,48.78,48.75,48.75,139600.0,30.4152,30.4214,30.4027,30.4027,139600.0
2007-03-08 15:20:00,48.75,48.75,48.7,48.71,109300.0,30.4027,30.4027,30.3715,30.3778,109300.0
2007-03-08 15:25:00,48.72,48.76,48.71,48.75,92200.0,30.384,30.409,30.3778,30.4027,92200.0
2007-03-08 15:30:00,48.75,48.84,48.75,48.84,119600.0,30.4027,30.4588,30.4027,30.4588,119600.0
2007-03-08 15:35:00,48.83,48.85,48.82,48.83,134600.0,30.4526,30.4651,30.4464,30.4526,134600.0
2007-03-08 15:40:00,48.83,48.86,48.75,48.79,217100.0,30.4526,30.4713,30.4027,30.4277,217100.0
2007-03-08 15:45:00,48.79,48.79,48.64,48.66,245200.0,30.4277,30.4277,30.3341,30.3466,245200.0
2007-03-08 15:50:00,48.66,48.78,48.66,48.73,322000.0,30.3466,30.4214,30.3466,30.3902,322000.0
2007-03-08 15:55:00,48.72,48.75,48.65,48.75,520200.0,30.384,30.4027,30.3404,30.4027,520200.0
2007-03-09 09:30:00,49.12,49.15,49.0,49.1,246600.0,30.6335,30.6522,30.5586,30.621,246600.0
2007-03-09 09:35:00,49.1,49.35,48.98,48.98,230200.0,30.621,30.7769,30.5462,30.5462,230200.0
2007-03-09 09:40:00,48.98,49.06,48.93,48.96,223100.0,30.5462,30.5961,30.515,30.5337,223100.0
2007-03-09 09:45:00,48.96,49.0,48.9,49.0,154400.0,30.5337,30.5586,30.4963,30.5586,154400.0
2007-03-09 09:50:00,49.0,49.0,48.89,48.9,170600.0,30.5586,30.5586,30.49,30.4963,170600.0
2007-03-09 09:55:00,48.9,48.94,48.87,48.88,159300.0,30.4963,30.5212,30.4776,30.4838,159300.0
2007-03-09 10:00:00,48.88,48.9,48.7,48.85,246300.0,30.4838,30.4963,30.3715,30.4651,246300.0
2007-03-09 10:05:00,48.85,48.89,48.8,48.81,171100.0,30.4651,30.49,30.4339,30.4401,171100.0
2007-03-09 10:10:00,48.82,48.91,48.76,48.82,139400.0,30.4464,30.5025,30.409,30.4464,139400.0
2007-03-09 10:15:00,48.8,48.81,48.66,48.72,214300.0,30.4339,30.4401,30.3466,30.384,214300.0
2007-03-09 10:20:00,48.72,48.77,48.61,48.71,321800.0,30.384,30.4152,30.3154,30.3778,321800.0
2007-03-09 10:25:00,48.72,48.74,48.67,48.73,116100.0,30.384,30.3965,30.3528,30.3902,116100.0
2007-03-09 10:30:00,48.73,48.74,48.65,48.67,138800.0,30.3902,30.3965,30.3404,30.3528,138800.0
2007-03-09 10:35:00,48.66,48.74,48.65,48.74,117600.0,30.3466,30.3965,30.3404,30.3965,117600.0
2007-03-09 10:40:00,48.74,48.81,48.73,48.78,72900.0,30.3965,30.4401,30.3902,30.4214,72900.0
2007-03-09 10:45:00,48.78,48.82,48.76,48.82,90800.0,30.4214,30.4464,30.409,30.4464,90800.0
2007-03-09 10:50:00,48.83,48.93,48.82,48.89,98500.0,30.4526,30.515,30.4464,30.49,98500.0
2007-03-09 10:55:00,48.89,48.91,48.83,48.84,114200.0,30.49,30.5025,30.4526,30.4588,114200.0
2007-03-09 11:00:00,48.83,48.84,48.8,48.83,59300.0,30.4526,30.4588,30.4339,30.4526,59300.0
2007-03-09 11:05:00,48.83,48.83,48.8,48.82,81100.0,30.4526,30.4526,30.4339,30.4464,81100.0
2007-03-09 11:10:00,48.81,48.89,48.8,48.83,171300.0,30.4401,30.49,30.4339,30.4526,171300.0
2007-03-09 11:15:00,48.83,48.84,48.73,48.73,104900.0,30.4526,30.4588,30.3902,30.3902,104900.0
2007-03-09 11:20:00,48.73,48.76,48.7,48.73,97000.0,30.3902,30.409,30.3715,30.3902,97000.0
2007-03-09 11:25:00,48.73,48.81,48.73,48.81,54500.0,30.3902,30.4401,30.3902,30.4401,54500.0
2007-03-09 11:30:00,48.81,48.89,48.81,48.89,93400.0,30.4401,30.49,30.4401,30.49,93400.0
2007-03-09 11:35:00,48.89,48.96,48.89,48.95,114600.0,30.49,30.5337,30.49,30.5274,114600.0
2007-03-09 11:40:00,48.95,48.95,48.91,48.94,59700.0,30.5274,30.5274,30.5025,30.5212,59700.0
2007-03-09 11:45:00,48.94,49.0,48.92,48.98,113400.0,30.5212,30.5586,30.5087,30.5462,113400.0
2007-03-09 11:50:00,48.97,48.98,48.89,48.89,143700.0,30.5399,30.5462,30.49,30.49,143700.0
2007-03-09 11:55:00,48.89,48.9,48.87,48.87,62400.0,30.49,30.4963,30.4776,30.4776,62400.0
2007-03-09 12:00:00,48.87,48.91,48.86,48.88,76000.0,30.4776,30.5025,30.4713,30.4838,76000.0
2007-03-09 12:05:00,48.87,48.89,48.83,48.83,96900.0,30.4776,30.49,30.4526,30.4526,96900.0
2007-03-09 12:10:00,48.83,48.86,48.82,48.83,70200.0,30.4526,30.4713,30.4464,30.4526,70200.0
2007-03-09 12:15:00,48.82,48.83,48.8,48.81,36000.0,30.4464,30.4526,30.4339,30.4401,36000.0
2007-03-09 12:20:00,48.8,48.83,48.8,48.82,102100.0,30.4339,30.4526,30.4339,30.4464,102100.0
2007-03-09 12:25:00,48.82,48.84,48.81,48.83,76600.0,30.4464,30.4588,30.4401,30.4526,76600.0
2007-03-09 12:30:00,48.82,48.84,48.82,48.83,89200.0,30.4464,30.4588,30.4464,30.4526,89200.0
2007-03-09 12:35:00,48.83,48.93,48.79,48.8,102100.0,30.4526,30.515,30.4277,30.4339,102100.0
2007-03-09 12:40:00,48.79,48.79,48.69,48.69,106400.0,30.4277,30.4277,30.3653,30.3653,106400.0
2007-03-09 12:45:00,48.7,48.7,48.64,48.65,109700.0,30.3715,30.3715,30.3341,30.3404,109700.0
2007-03-09 12:50:00,48.66,48.68,48.63,48.68,75200.0,30.3466,30.3591,30.3279,30.3591,75200.0
2007-03-09 12:55:00,48.68,48.7,48.62,48.65,91800.0,30.3591,30.3715,30.3216,30.3404,91800.0
2007-03-09 13:00:00,48.64,48.69,48.63,48.69,83300.0,30.3341,30.3653,30.3279,30.3653,83300.0
2007-03-09 13:05:00,48.69,48.7,48.65,48.67,48500.0,30.3653,30.3715,30.3404,30.3528,48500.0
2007-03-09 13:10:00,48.67,48.69,48.65,48.68,93100.0,30.3528,30.3653,30.3404,30.3591,93100.0
2007-03-09 13:15:00,48.68,48.69,48.61,48.62,96600.0,30.3591,30.3653,30.3154,30.3216,96600.0
2007-03-09 13:20:00,48.62,48.67,48.62,48.66,64300.0,30.3216,30.3528,30.3216,30.3466,64300.0
2007-03-09 13:25:00,48.66,48.7,48.65,48.69,52300.0,30.3466,30.3715,30.3404,30.3653,52300.0
2007-03-09 13:30:00,48.7,48.72,48.68,48.71,235100.0,30.3715,30.384,30.3591,30.3778,235100.0
2007-03-09 13:35:00,48.72,48.72,48.68,48.7,143100.0,30.384,30.384,30.3591,30.3715,143100.0
2007-03-09 13:40:00,48.7,48.73,48.7,48.72,69900.0,30.3715,30.3902,30.3715,30.384,69900.0
2007-03-09 13:45:00,48.71,48.74,48.71,48.73,39700.0,30.3778,30.3965,30.3778,30.3902,39700.0
2007-03-09 13:50:00,48.73,48.74,48.65,48.68,160900.0,30.3902,30.3965,30.3404,30.3591,160900.0
2007-03-09 13:55:00,48.68,48.68,48.62,48.63,80500.0,30.3591,30.3591,30.3216,30.3279,80500.0
2007-03-09 14:00:00,48.63,48.64,48.55,48.6,154700.0,30.3279,30.3341,30.278,30.3092,154700.0
2007-03-09 14:05:00,48.6,48.6,48.54,48.59,89200.0,30.3092,30.3092,30.2718,30.3029,89200.0
2007-03-09 14:10:00,48.58,48.63,48.55,48.62,104900.0,30.2967,30.3279,30.278,30.3216,104900.0
2007-03-09 14:15:00,48.63,48.65,48.54,48.6,55900.0,30.3279,30.3404,30.2718,30.3092,55900.0
2007-03-09 14:20:00,48.6,48.67,48.6,48.65,66200.0,30.3092,30.3528,30.3092,30.3404,66200.0
2007-03-09 14:25:00,48.66,48.66,48.56,48.6,119100.0,30.3466,30.3466,30.2842,30.3092,119100.0
2007-03-09 14:30:00,48.61,48.65,48.55,48.56,124600.0,30.3154,30.3404,30.278,30.2842,124600.0
2007-03-09 14:35:00,48.55,48.69,48.53,48.68,105000.0,30.278,30.3653,30.2655,30.3591,105000.0
2007-03-09 14:40:00,48.68,48.7,48.65,48.65,97800.0,30.3591,30.3715,30.3404,30.3404,97800.0
2007-03-09 14:45:00,48.65,48.69,48.65,48.66,65400.0,30.3404,30.3653,30.3404,30.3466,65400.0
2007-03-09 14:50:00,48.66,48.67,48.63,48.67,82500.0,30.3466,30.3528,30.3279,30.3528,82500.0
2007-03-09 14:55:00,48.66,48.69,48.65,48.68,75300.0,30.3466,30.3653,30.3404,30.3591,75300.0
2007-03-09 15:00:00,48.69,48.73,48.69,48.72,106900.0,30.3653,30.3902,30.3653,30.384,106900.0
2007-03-09 15:05:00,48.73,48.73,48.68,48.7,88700.0,30.3902,30.3902,30.3591,30.3715,88700.0
2007-03-09 15:10:00,48.7,48.7,48.65,48.66,66400.0,30.3715,30.3715,30.3404,30.3466,66400.0
2007-03-09 15:15:00,48.65,48.72,48.65,48.72,136700.0,30.3404,30.384,30.3404,30.384,136700.0
2007-03-09 15:20:00,48.71,48.75,48.7,48.72,80100.0,30.3778,30.4027,30.3715,30.384,80100.0
2007-03-09 15:25:00,48.72,48.77,48.72,48.76,69700.0,30.384,30.4152,30.384,30.409,69700.0
2007-03-09 15:30:00,48.76,48.77,48.74,48.75,62600.0,30.409,30.4152,30.3965,30.4027,62600.0
2007-03-09 15:35:00,48.75,48.85,48.75,48.85,141400.0,30.4027,30.4651,30.4027,30.4651,141400.0
2007-03-09 15:40:00,48.84,48.86,48.84,48.85,88000.0,30.4588,30.4713,30.4588,30.4651,88000.0
2007-03-09 15:45:00,48.86,48.91,48.85,48.89,137700.0,30.4713,30.5025,30.4651,30.49,137700.0
2007-03-09 15:50:00,48.89,48.89,48.85,48.86,134300.0,30.49,30.49,30.4651,30.4713,134300.0
2007-03-09 15:55:00,48.85,48.86,48.79,48.82,190200.0,30.4651,30.4713,30.4277,30.4464,190200.0
2007-03-12 09:30:00,48.64,48.8,48.62,48.76,202600.0,30.3341,30.4339,30.3216,30.409,202600.0
2007-03-12 09:35:00,48.76,48.78,48.73,48.73,77100.0,30.409,30.4214,30.3902,30.3902,77100.0
2007-03-12 09:40:00,48.74,48.94,48.73,48.86,190400.0,30.3965,30.5212,30.3902,30.4713,190400.0
2007-03-12 09:45:00,48.86,48.86,48.72,48.72,180700.0,30.4713,30.4713,30.384,30.384,180700.0
2007-03-12 09:50:00,48.72,48.74,48.71,48.72,159400.0,30.384,30.3965,30.3778,30.384,159400.0
2007-03-12 09:55:00,48.73,48.78,48.72,48.76,130100.0,30.3902,30.4214,30.384,30.409,130100.0
2007-03-12 10:00:00,48.75,48.83,48.75,48.83,160100.0,30.4027,30.4526,30.4027,30.4526,160100.0
2007-03-12 10:05:00,48.83,48.83,48.72,48.73,177000.0,30.4526,30.4526,30.384,30.3902,177000.0
2007-03-12 10:10:00,48.73,48.77,48.73,48.76,214800.0,30.3902,30.4152,30.3902,30.409,214800.0
2007-03-12 10:15:00,48.76,48.87,48.73,48.82,152000.0,30.409,30.4776,30.3902,30.4464,152000.0
2007-03-12 10:20:00,48.81,48.91,48.8,48.81,143900.0,30.4401,30.5025,30.4339,30.4401,143900.0
2007-03-12 10:25:00,48.8,48.87,48.8,48.86,44400.0,30.4339,30.4776,30.4339,30.4713,44400.0
2007-03-12 10:30:00,48.86,48.87,48.76,48.76,75400.0,30.4713,30.4776,30.409,30.409,75400.0
2007-03-12 10:35:00,48.75,48.81,48.75,48.8,167800.0,30.4027,30.4401,30.4027,30.4339,167800.0
2007-03-12 10:40:00,48.79,48.82,48.72,48.82,206000.0,30.4277,30.4464,30.384,30.4464,206000.0
2007-03-12 10:45:00,48.82,48.82,48.75,48.75,583900.0,30.4464,30.4464,30.4027,30.4027,583900.0
2007-03-12 10:50:00,48.76,48.77,48.75,48.75,58400.0,30.409,30.4152,30.4027,30.4027,58400.0
2007-03-12 10:55:00,48.75,48.76,48.73,48.74,83500.0,30.4027,30.409,30.3902,30.3965,83500.0
2007-03-12 11:00:00,48.74,48.76,48.73,48.76,56400.0,30.3965,30.409,30.3902,30.409,56400.0
2007-03-12 11:05:00,48.75,48.77,48.74,48.75,113900.0,30.4027,30.4152,30.3965,30.4027,113900.0
2007-03-12 11:10:00,48.74,48.75,48.69,48.7,96800.0,30.3965,30.4027,30.3653,30.3715,96800.0
2007-03-12 11:15:00,48.7,48.72,48.67,48.67,72800.0,30.3715,30.384,30.3528,30.3528,72800.0
2007-03-12 11:20:00,48.67,48.68,48.64,48.65,55500.0,30.3528,30.3591,30.3341,30.3404,55500.0
2007-03-12 11:25:00,48.64,48.65,48.6,48.62,76200.0,30.3341,30.3404,30.3092,30.3216,76200.0
2007-03-12 11:30:00,48.61,48.65,48.6,48.64,25200.0,30.3154,30.3404,30.3092,30.3341,25200.0
2007-03-12 11:35:00,48.63,48.74,48.63,48.73,86500.0,30.3279,30.3965,30.3279,30.3902,86500.0
2007-03-12 11:40:00,48.73,48.74,48.7,48.73,66200.0,30.3902,30.3965,30.3715,30.3902,66200.0
2007-03-12 11:45:00,48.73,48.74,48.72,48.74,88700.0,30.3902,30.3965,30.384,30.3965,88700.0
2007-03-12 11:50:00,48.73,48.77,48.73,48.75,87200.0,30.3902,30.4152,30.3902,30.4027,87200.0
2007-03-12 11:55:00,48.75,48.76,48.74,48.75,37800.0,30.4027,30.409,30.3965,30.4027,37800.0
2007-03-12 12:00:00,48.76,48.76,48.74,48.74,46300.0,30.409,30.409,30.3965,30.3965,46300.0
2007-03-12 12:05:00,48.75,48.77,48.74,48.77,109300.0,30.4027,30.4152,30.3965,30.4152,109300.0
2007-03-12 12:10:00,48.76,48.79,48.75,48.78,102200.0,30.409,30.4277,30.4027,30.4214,102200.0
2007-03-12 12:15:00,48.78,48.82,48.78,48.81,51300.0,30.4214,30.4464,30.4214,30.4401,51300.0
2007-03-12 12:20:00,48.82,48.82,48.77,48.78,68900.0,30.4464,30.4464,30.4152,30.4214,68900.0
2007-03-12 12:25:00,48.77,48.79,48.76,48.76,118400.0,30.4152,30.4277,30.409,30.409,118400.0
2007-03-12 12:30:00,48.75,48.76,48.72,48.74,49000.0,30.4027,30.409,30.384,30.3965,49000.0
2007-03-12 12:35:00,48.75,48.75,48.73,48.73,89000.0,30.4027,30.4027,30.3902,30.3902,89000.0
2007-03-12 12:40:00,48.73,48.75,48.73,48.75,44200.0,30.3902,30.4027,30.3902,30.4027,44200.0
2007-03-12 12:45:00,48.74,48.76,48.72,48.74,68500.0,30.3965,30.409,30.384,30.3965,68500.0
2007-03-12 12:50:00,48.73,48.75,48.65,48.75,56900.0,30.3902,30.4027,30.3404,30.4027,56900.0
2007-03-12 12:55:00,48.75,48.76,48.74,48.75,62000.0,30.4027,30.409,30.3965,30.4027,62000.0
2007-03-12 13:00:00,48.76,48.76,48.72,48.73,177700.0,30.409,30.409,30.384,30.3902,177700.0
2007-03-12 13:05:00,48.73,48.76,48.73,48.76,103700.0,30.3902,30.409,30.3902,30.409,103700.0
2007-03-12 13:10:00,48.76,48.78,48.75,48.76,58100.0,30.409,30.4214,30.4027,30.409,58100.0
2007-03-12 13:15:00,48.76,48.76,48.69,48.7,97800.0,30.409,30.409,30.3653,30.3715,97800.0
2007-03-12 13:20:00,48.71,48.72,48.7,48.72,35900.0,30.3778,30.384,30.3715,30.384,35900.0
2007-03-12 13:25:00,48.72,48.72,48.64,48.67,90500.0,30.384,30.384,30.3341,30.3528,90500.0
2007-03-12 13:30:00,48.67,48.69,48.65,48.67,59600.0,30.3528,30.3653,30.3404,30.3528,59600.0
2007-03-12 13:35:00,48.68,48.69,48.66,48.67,32300.0,30.3591,30.3653,30.3466,30.3528,32300.0
2007-03-12 13:40:00,48.67,48.68,48.64,48.65,49400.0,30.3528,30.3591,30.3341,30.3404,49400.0
2007-03-12 13:45:00,48.64,48.66,48.64,48.66,67400.0,30.3341,30.3466,30.3341,30.3466,67400.0
2007-03-12 13:50:00,48.66,48.7,48.66,48.69,48600.0,30.3466,30.3715,30.3466,30.3653,48600.0
2007-03-12 13:55:00,48.69,48.7,48.68,48.69,119600.0,30.3653,30.3715,30.3591,30.3653,119600.0
2007-03-12 14:00:00,48.69,48.69,48.65,48.66,71000.0,30.3653,30.3653,30.3404,30.3466,71000.0
2007-03-12 14:05:00,48.65,48.66,48.64,48.65,50900.0,30.3404,30.3466,30.3341,30.3404,50900.0
2007-03-12 14:10:00,48.65,48.68,48.65,48.68,48200.0,30.3404,30.3591,30.3404,30.3591,48200.0
2007-03-12 14:15:00,48.68,48.73,48.67,48.72,147300.0,30.3591,30.3902,30.3528,30.384,147300.0
2007-03-12 14:20:00,48.72,48.76,48.72,48.76,173100.0,30.384,30.409,30.384,30.409,173100.0
2007-03-12 14:25:00,48.75,48.79,48.74,48.76,122600.0,30.4027,30.4277,30.3965,30.409,122600.0
2007-03-12 14:30:00,48.76,48.8,48.75,48.79,233000.0,30.409,30.4339,30.4027,30.4277,233000.0
2007-03-12 14:35:00,48.8,48.84,48.77,48.84,179700.0,30.4339,30.4588,30.4152,30.4588,179700.0
2007-03-12 14:40:00,48.84,48.86,48.8,48.81,182600.0,30.4588,30.4713,30.4339,30.4401,182600.0
2007-03-12 14:45:00,48.81,48.81,48.75,48.75,145200.0,30.4401,30.4401,30.4027,30.4027,145200.0
2007-03-12 14:50:00,48.75,48.8,48.75,48.77,80200.0,30.4027,30.4339,30.4027,30.4152,80200.0
2007-03-12 14:55:00,48.77,48.8,48.77,48.8,115500.0,30.4152,30.4339,30.4152,30.4339,115500.0
2007-03-12 15:00:00,48.8,48.83,48.8,48.83,64000.0,30.4339,30.4526,30.4339,30.4526,64000.0
2007-03-12 15:05:00,48.83,48.86,48.83,48.84,114200.0,30.4526,30.4713,30.4526,30.4588,114200.0
2007-03-12 15:10:00,48.85,48.91,48.84,48.91,111600.0,30.4651,30.5025,30.4588,30.5025,111600.0
2007-03-12 15:15:00,48.9,48.93,48.89,48.93,71000.0,30.4963,30.515,30.49,30.515,71000.0
2007-03-12 15:20:00,48.92,48.98,48.92,48.98,108500.0,30.5087,30.5462,30.5087,30.5462,108500.0
2007-03-12 15:25:00,48.97,48.98,48.93,48.94,85600.0,30.5399,30.5462,30.515,30.5212,85600.0
2007-03-12 15:30:00,48.93,48.93,48.9,48.91,104700.0,30.515,30.515,30.4963,30.5025,104700.0
2007-03-12 15:35:00,48.92,48.93,48.81,48.86,195600.0,30.5087,30.515,30.4401,30.4713,195600.0
2007-03-12 15:40:00,48.86,48.89,48.83,48.84,124800.0,30.4713,30.49,30.4526,30.4588,124800.0
2007-03-12 15:45:00,48.84,48.9,48.84,48.89,101900.0,30.4588,30.4963,30.4588,30.49,101900.0
2007-03-12 15:50:00,48.89,48.93,48.84,48.85,132900.0,30.49,30.515,30.4588,30.4651,132900.0
2007-03-12 15:55:00,48.85,48.91,48.83,48.85,179600.0,30.4651,30.5025,30.4526,30.4651,179600.0
2007-03-13 09:30:00,48.45,48.5,48.2,48.41,381900.0,30.2156,30.2468,30.0597,30.1907,381900.0
2007-03-13 09:35:00,48.4,48.42,48.35,48.36,171800.0,30.1844,30.1969,30.1533,30.1595,171800.0
2007-03-13 09:40:00,48.36,48.4,48.3,48.32,141400.0,30.1595,30.1844,30.1221,30.1346,141400.0
2007-03-13 09:45:00,48.33,48.36,48.27,48.28,210200.0,30.1408,30.1595,30.1034,30.1096,210200.0
2007-03-13 09:50:00,48.27,48.4,48.26,48.36,181300.0,30.1034,30.1844,30.0971,30.1595,181300.0
2007-03-13 09:55:00,48.38,48.41,48.37,48.38,169400.0,30.172,30.1907,30.1657,30.172,169400.0
2007-03-13 10:00:00,48.38,48.4,48.35,48.37,128100.0,30.172,30.1844,30.1533,30.1657,128100.0
2007-03-13 10:05:00,48.37,48.37,48.2,48.21,292600.0,30.1657,30.1657,30.0597,30.066,292600.0
2007-03-13 10:10:00,48.21,48.29,48.21,48.28,193400.0,30.066,30.1158,30.066,30.1096,193400.0
2007-03-13 10:15:00,48.26,48.37,48.22,48.33,248100.0,30.0971,30.1657,30.0722,30.1408,248100.0
2007-03-13 10:20:00,48.32,48.36,48.28,48.28,179100.0,30.1346,30.1595,30.1096,30.1096,179100.0
2007-03-13 10:25:00,48.29,48.32,48.26,48.3,163100.0,30.1158,30.1346,30.0971,30.1221,163100.0
2007-03-13 10:30:00,48.31,48.33,48.25,48.25,159200.0,30.1283,30.1408,30.0909,30.0909,159200.0
2007-03-13 10:35:00,48.25,48.26,48.2,48.2,152100.0,30.0909,30.0971,30.0597,30.0597,152100.0
2007-03-13 10:40:00,48.2,48.26,48.2,48.23,101800.0,30.0597,30.0971,30.0597,30.0784,101800.0
2007-03-13 10:45:00,48.23,48.25,48.23,48.25,104400.0,30.0784,30.0909,30.0784,30.0909,104400.0
2007-03-13 10:50:00,48.25,48.3,48.23,48.28,139700.0,30.0909,30.1221,30.0784,30.1096,139700.0
2007-03-13 10:55:00,48.29,48.29,48.23,48.24,200000.0,30.1158,30.1158,30.0784,30.0847,200000.0
2007-03-13 11:00:00,48.23,48.27,48.23,48.26,146400.0,30.0784,30.1034,30.0784,30.0971,146400.0
2007-03-13 11:05:00,48.26,48.31,48.26,48.31,92000.0,30.0971,30.1283,30.0971,30.1283,92000.0
2007-03-13 11:10:00,48.31,48.35,48.3,48.34,66700.0,30.1283,30.1533,30.1221,30.147,66700.0
2007-03-13 11:15:00,48.33,48.34,48.27,48.27,83700.0,30.1408,30.147,30.1034,30.1034,83700.0
2007-03-13 11:20:00,48.27,48.28,48.22,48.25,247800.0,30.1034,30.1096,30.0722,30.0909,247800.0
2007-03-13 11:25:00,48.25,48.25,48.2,48.2,167800.0,30.0909,30.0909,30.0597,30.0597,167800.0
2007-03-13 11:30:00,48.2,48.21,48.18,48.19,76600.0,30.0597,30.066,30.0472,30.0535,76600.0
2007-03-13 11:35:00,48.18,48.22,48.17,48.21,165200.0,30.0472,30.0722,30.041,30.066,165200.0
2007-03-13 11:40:00,48.21,48.23,48.2,48.22,65300.0,30.066,30.0784,30.0597,30.0722,65300.0
2007-03-13 11:45:00,48.21,48.21,48.19,48.19,49400.0,30.066,30.066,30.0535,30.0535,49400.0
2007-03-13 11:50:00,48.19,48.2,48.18,48.19,104600.0,30.0535,30.0597,30.0472,30.0535,104600.0
2007-03-13 11:55:00,48.19,48.23,48.19,48.21,89100.0,30.0535,30.0784,30.0535,30.066,89100.0
2007-03-13 12:00:00,48.21,48.22,48.19,48.2,108000.0,30.066,30.0722,30.0535,30.0597,108000.0
2007-03-13 12:05:00,48.19,48.2,48.14,48.16,346900.0,30.0535,30.0597,30.0223,30.0348,346900.0
2007-03-13 12:10:00,48.16,48.16,48.0,48.01,413100.0,30.0348,30.0348,29.935,29.9412,413100.0
2007-03-13 12:15:00,48.01,48.01,47.84,47.85,471500.0,29.9412,29.9412,29.8352,29.8414,471500.0
2007-03-13 12:20:00,47.85,47.86,47.72,47.75,533500.0,29.8414,29.8477,29.7604,29.7791,533500.0
2007-03-13 12:25:00,47.75,47.79,47.71,47.71,644100.0,29.7791,29.804,29.7541,29.7541,644100.0
2007-03-13 12:30:00,47.71,47.72,47.54,47.67,422300.0,29.7541,29.7604,29.6481,29.7292,422300.0
2007-03-13 12:35:00,47.68,47.75,47.6,47.71,275900.0,29.7354,29.7791,29.6855,29.7541,275900.0
2007-03-13 12:40:00,47.71,47.78,47.64,47.75,244000.0,29.7541,29.7978,29.7105,29.7791,244000.0
2007-03-13 12:45:00,47.75,47.8,47.72,47.75,112200.0,29.7791,29.8103,29.7604,29.7791,112200.0
2007-03-13 12:50:00,47.75,47.78,47.72,47.75,182400.0,29.7791,29.7978,29.7604,29.7791,182400.0
2007-03-13 12:55:00,47.75,47.76,47.61,47.64,335400.0,29.7791,29.7853,29.6918,29.7105,335400.0
2007-03-13 13:00:00,47.64,47.72,47.63,47.72,198700.0,29.7105,29.7604,29.7042,29.7604,198700.0
2007-03-13 13:05:00,47.71,47.78,47.7,47.77,121600.0,29.7541,29.7978,29.7479,29.7915,121600.0
2007-03-13 13:10:00,47.77,47.81,47.71,47.76,141000.0,29.7915,29.8165,29.7541,29.7853,141000.0
2007-03-13 13:15:00,47.75,47.76,47.72,47.76,67400.0,29.7791,29.7853,29.7604,29.7853,67400.0
2007-03-13 13:20:00,47.75,47.76,47.6,47.62,179200.0,29.7791,29.7853,29.6855,29.698,179200.0
2007-03-13 13:25:00,47.62,47.7,47.6,47.61,152700.0,29.698,29.7479,29.6855,29.6918,152700.0
2007-03-13 13:30:00,47.61,47.62,47.45,47.45,241000.0,29.6918,29.698,29.592,29.592,241000.0
2007-03-13 13:35:00,47.45,47.46,47.31,47.36,539200.0,29.592,29.5982,29.5047,29.5359,539200.0
2007-03-13 13:40:00,47.35,47.37,47.22,47.23,478900.0,29.5296,29.5421,29.4485,29.4548,478900.0
2007-03-13 13:45:00,47.23,47.26,47.15,47.15,659700.0,29.4548,29.4735,29.4049,29.4049,659700.0
2007-03-13 13:50:00,47.15,47.15,47.1,47.11,562800.0,29.4049,29.4049,29.3737,29.3799,562800.0
2007-03-13 13:55:00,47.11,47.15,46.88,47.0,1135400.0,29.3799,29.4049,29.2365,29.3113,1135400.0
2007-03-13 14:00:00,47.01,47.04,46.85,47.03,585800.0,29.3176,29.3363,29.2178,29.33,585800.0
2007-03-13 14:05:00,47.03,47.04,46.76,46.77,483600.0,29.33,29.3363,29.1617,29.1679,483600.0
2007-03-13 14:10:00,46.78,46.85,46.61,46.61,931700.0,29.1741,29.2178,29.0681,29.0681,931700.0
2007-03-13 14:15:00,46.62,46.85,46.58,46.82,506300.0,29.0744,29.2178,29.0494,29.1991,506300.0
2007-03-13 14:20:00,46.8,46.84,46.72,46.8,449600.0,29.1866,29.2116,29.1367,29.1866,449600.0
2007-03-13 14:25:00,46.81,46.84,46.7,46.76,320600.0,29.1928,29.2116,29.1242,29.1617,320600.0
2007-03-13 14:30:00,46.76,46.85,46.72,46.8,267200.0,29.1617,29.2178,29.1367,29.1866,267200.0
2007-03-13 14:35:00,46.81,46.87,46.75,46.79,451300.0,29.1928,29.2303,29.1554,29.1804,451300.0
2007-03-13 14:40:00,46.79,46.89,46.75,46.87,215700.0,29.1804,29.2427,29.1554,29.2303,215700.0
2007-03-13 14:45:00,46.88,46.89,46.78,46.8,247200.0,29.2365,29.2427,29.1741,29.1866,247200.0
2007-03-13 14:50:00,46.81,46.93,46.79,46.88,334500.0,29.1928,29.2677,29.1804,29.2365,334500.0
2007-03-13 14:55:00,46.86,46.88,46.71,46.73,401700.0,29.224,29.2365,29.1305,29.143,401700.0
2007-03-13 15:00:00,46.72,46.72,46.63,46.63,350900.0,29.1367,29.1367,29.0806,29.0806,350900.0
2007-03-13 15:05:00,46.63,46.78,46.56,46.76,405600.0,29.0806,29.1741,29.0369,29.1617,405600.0
2007-03-13 15:10:00,46.76,46.76,46.66,46.68,238400.0,29.1617,29.1617,29.0993,29.1118,238400.0
2007-03-13 15:15:00,46.68,46.72,46.65,46.72,273300.0,29.1118,29.1367,29.0931,29.1367,273300.0
2007-03-13 15:20:00,46.72,46.78,46.65,46.75,295000.0,29.1367,29.1741,29.0931,29.1554,295000.0
2007-03-13 15:25:00,46.76,46.85,46.68,46.71,360100.0,29.1617,29.2178,29.1118,29.1305,360100.0
2007-03-13 15:30:00,46.72,46.8,46.65,46.8,349700.0,29.1367,29.1866,29.0931,29.1866,349700.0
2007-03-13 15:35:00,46.8,46.85,46.74,46.83,541300.0,29.1866,29.2178,29.1492,29.2053,541300.0
2007-03-13 15:40:00,46.84,46.88,46.79,46.87,820000.0,29.2116,29.2365,29.1804,29.2303,820000.0
2007-03-13 15:45:00,46.88,46.89,46.85,46.87,677500.0,29.2365,29.2427,29.2178,29.2303,677500.0
2007-03-13 15:50:00,46.87,46.87,46.76,46.76,531500.0,29.2303,29.2303,29.1617,29.1617,531500.0
2007-03-13 15:55:00,46.76,46.79,46.65,46.7,759400.0,29.1617,29.1804,29.0931,29.1242,759400.0
2007-03-14 09:30:00,46.72,47.0,46.7,46.94,548700.0,29.1367,29.3113,29.1242,29.2739,548700.0
2007-03-14 09:35:00,46.94,46.97,46.58,46.8,298800.0,29.2739,29.2926,29.0494,29.1866,298800.0
2007-03-14 09:40:00,46.81,46.91,46.61,46.68,363900.0,29.1928,29.2552,29.0681,29.1118,363900.0
2007-03-14 09:45:00,46.67,46.76,46.6,46.64,285900.0,29.1055,29.1617,29.0619,29.0868,285900.0
2007-03-14 09:50:00,46.64,46.64,46.51,46.55,374400.0,29.0868,29.0868,29.0058,29.0307,374400.0
2007-03-14 09:55:00,46.56,46.8,46.53,46.72,351900.0,29.0369,29.1866,29.0182,29.1367,351900.0
2007-03-14 10:00:00,46.71,46.71,46.52,46.53,348600.0,29.1305,29.1305,29.012,29.0182,348600.0
2007-03-14 10:05:00,46.53,46.55,46.4,46.51,510800.0,29.0182,29.0307,28.9372,29.0058,510800.0
2007-03-14 10:10:00,46.51,46.72,46.48,46.72,308800.0,29.0058,29.1367,28.987,29.1367,308800.0
2007-03-14 10:15:00,46.72,46.77,46.64,46.73,330500.0,29.1367,29.1679,29.0868,29.143,330500.0
2007-03-14 10:20:00,46.74,46.87,46.66,46.8,452700.0,29.1492,29.2303,29.0993,29.1866,452700.0
2007-03-14 10:25:00,46.78,46.82,46.71,46.78,214500.0,29.1741,29.1991,29.1305,29.1741,214500.0
2007-03-14 10:30:00,46.77,47.04,46.77,47.02,291400.0,29.1679,29.3363,29.1679,29.3238,291400.0
2007-03-14 10:35:00,47.02,47.22,47.0,47.15,600400.0,29.3238,29.4485,29.3113,29.4049,600400.0
2007-03-14 10:40:00,47.15,47.18,47.1,47.13,726900.0,29.4049,29.4236,29.3737,29.3924,726900.0
2007-03-14 10:45:00,47.13,47.14,47.01,47.05,297100.0,29.3924,29.3987,29.3176,29.3425,297100.0
2007-03-14 10:50:00,47.04,47.14,47.0,47.13,295000.0,29.3363,29.3987,29.3113,29.3924,295000.0
2007-03-14 10:55:00,47.13,47.14,47.01,47.01,253700.0,29.3924,29.3987,29.3176,29.3176,253700.0
2007-03-14 11:00:00,47.01,47.06,46.93,46.96,266700.0,29.3176,29.3488,29.2677,29.2864,266700.0
2007-03-14 11:05:00,46.96,47.1,46.9,47.07,307800.0,29.2864,29.3737,29.249,29.355,307800.0
2007-03-14 11:10:00,47.07,47.08,47.0,47.04,281000.0,29.355,29.3612,29.3113,29.3363,281000.0
2007-03-14 11:15:00,47.03,47.11,47.0,47.06,264400.0,29.33,29.3799,29.3113,29.3488,264400.0
2007-03-14 11:20:00,47.06,47.07,46.95,47.0,173500.0,29.3488,29.355,29.2802,29.3113,173500.0
2007-03-14 11:25:00,46.99,47.0,46.95,46.95,148200.0,29.3051,29.3113,29.2802,29.2802,148200.0
2007-03-14 11:30:00,46.95,46.96,46.71,46.72,416600.0,29.2802,29.2864,29.1305,29.1367,416600.0
2007-03-14 11:35:00,46.73,46.93,46.72,46.86,352000.0,29.143,29.2677,29.1367,29.224,352000.0
2007-03-14 11:40:00,46.86,46.87,46.75,46.76,270300.0,29.224,29.2303,29.1554,29.1617,270300.0
2007-03-14 11:45:00,46.76,46.8,46.68,46.73,247200.0,29.1617,29.1866,29.1118,29.143,247200.0
2007-03-14 11:50:00,46.73,46.81,46.65,46.66,217300.0,29.143,29.1928,29.0931,29.0993,217300.0
2007-03-14 11:55:00,46.66,46.72,46.65,46.69,246700.0,29.0993,29.1367,29.0931,29.118,246700.0
2007-03-14 12:00:00,46.69,46.76,46.55,46.56,391500.0,29.118,29.1617,29.0307,29.0369,391500.0
2007-03-14 12:05:00,46.56,46.71,46.55,46.66,266500.0,29.0369,29.1305,29.0307,29.0993,266500.0
2007-03-14 12:10:00,46.66,46.71,46.46,46.47,307900.0,29.0993,29.1305,28.9746,28.9808,307900.0
2007-03-14 12:15:00,46.46,46.54,46.45,46.48,299700.0,28.9746,29.0245,28.9683,28.987,299700.0
2007-03-14 12:20:00,46.48,46.52,46.15,46.27,567500.0,28.987,29.012,28.7812,28.8561,567500.0
2007-03-14 12:25:00,46.27,46.29,46.1,46.26,312000.0,28.8561,28.8686,28.7501,28.8498,312000.0
2007-03-14 12:30:00,46.27,46.34,46.23,46.23,295200.0,28.8561,28.8997,28.8311,28.8311,295200.0
2007-03-14 12:35:00,46.23,46.26,46.2,46.24,289000.0,28.8311,28.8498,28.8124,28.8374,289000.0
2007-03-14 12:40:00,46.24,46.31,46.22,46.31,137300.0,28.8374,28.881,28.8249,28.881,137300.0
2007-03-14 12:45:00,46.31,46.34,46.26,46.29,479500.0,28.881,28.8997,28.8498,28.8686,479500.0
2007-03-14 12:50:00,46.3,46.3,45.92,45.94,588000.0,28.8748,28.8748,28.6378,28.6503,588000.0
2007-03-14 12:55:00,45.95,46.07,45.91,46.04,396600.0,28.6565,28.7314,28.6316,28.7126,396600.0
2007-03-14 13:00:00,46.03,46.27,46.02,46.26,321300.0,28.7064,28.8561,28.7002,28.8498,321300.0
2007-03-14 13:05:00,46.24,46.39,46.2,46.35,356500.0,28.8374,28.9309,28.8124,28.906,356500.0
2007-03-14 13:10:00,46.35,46.56,46.32,46.42,423300.0,28.906,29.0369,28.8873,28.9496,423300.0
2007-03-14 13:15:00,46.41,46.59,46.4,46.57,227600.0,28.9434,29.0556,28.9372,29.0432,227600.0
2007-03-14 13:20:00,46.57,46.62,46.52,46.55,384100.0,29.0432,29.0744,29.012,29.0307,384100.0
2007-03-14 13:25:00,46.55,46.73,46.54,46.56,233700.0,29.0307,29.143,29.0245,29.0369,233700.0
2007-03-14 13:30:00,46.57,46.66,46.53,46.64,285000.0,29.0432,29.0993,29.0182,29.0868,285000.0
2007-03-14 13:35:00,46.63,46.8,46.62,46.78,279900.0,29.0806,29.1866,29.0744,29.1741,279900.0
2007-03-14 13:40:00,46.78,47.06,46.77,47.05,265400.0,29.1741,29.3488,29.1679,29.3425,265400.0
2007-03-14 13:45:00,47.05,47.06,46.78,46.79,232300.0,29.3425,29.3488,29.1741,29.1804,232300.0
2007-03-14 13:50:00,46.78,46.87,46.74,46.76,157200.0,29.1741,29.2303,29.1492,29.1617,157200.0
2007-03-14 13:55:00,46.77,46.8,46.68,46.69,176800.0,29.1679,29.1866,29.1118,29.118,176800.0
2007-03-14 14:00:00,46.68,46.79,46.65,46.7,178000.0,29.1118,29.1804,29.0931,29.1242,178000.0
2007-03-14 14:05:00,46.7,46.8,46.69,46.74,138700.0,29.1242,29.1866,29.118,29.1492,138700.0
2007-03-14 14:10:00,46.73,46.8,46.7,46.71,143500.0,29.143,29.1866,29.1242,29.1305,143500.0
2007-03-14 14:15:00,46.72,46.89,46.71,46.89,115400.0,29.1367,29.2427,29.1305,29.2427,115400.0
2007-03-14 14:20:00,46.91,46.99,46.88,46.95,239300.0,29.2552,29.3051,29.2365,29.2802,239300.0
2007-03-14 14:25:00,46.96,47.06,46.95,47.02,213000.0,29.2864,29.3488,29.2802,29.3238,213000.0
2007-03-14 14:30:00,47.02,47.16,47.01,47.13,268100.0,29.3238,29.4111,29.3176,29.3924,268100.0
2007-03-14 14:35:00,47.13,47.25,47.1,47.21,207200.0,29.3924,29.4673,29.3737,29.4423,207200.0
2007-03-14 14:40:00,47.22,47.31,47.17,47.21,393000.0,29.4485,29.5047,29.4174,29.4423,393000.0
2007-03-14 14:45:00,47.21,47.28,47.19,47.22,299200.0,29.4423,29.486,29.4298,29.4485,299200.0
2007-03-14 14:50:00,47.21,47.26,47.18,47.22,202000.0,29.4423,29.4735,29.4236,29.4485,202000.0
2007-03-14 14:55:00,47.22,47.23,47.13,47.14,232500.0,29.4485,29.4548,29.3924,29.3987,232500.0
2007-03-14 15:00:00,47.15,47.2,47.13,47.14,193200.0,29.4049,29.4361,29.3924,29.3987,193200.0
2007-03-14 15:05:00,47.14,47.17,47.09,47.15,139100.0,29.3987,29.4174,29.3675,29.4049,139100.0
2007-03-14 15:10:00,47.14,47.22,47.14,47.21,209200.0,29.3987,29.4485,29.3987,29.4423,209200.0
2007-03-14 15:15:00,47.21,47.44,47.2,47.39,305200.0,29.4423,29.5857,29.4361,29.5546,305200.0
2007-03-14 15:20:00,47.39,47.5,47.35,47.48,349800.0,29.5546,29.6232,29.5296,29.6107,349800.0
2007-03-14 15:25:00,47.48,47.55,47.43,47.44,339300.0,29.6107,29.6543,29.5795,29.5857,339300.0
2007-03-14 15:30:00,47.43,47.47,47.27,47.28,309000.0,29.5795,29.6045,29.4797,29.486,309000.0
2007-03-14 15:35:00,47.28,47.36,47.25,47.3,320700.0,29.486,29.5359,29.4673,29.4984,320700.0
2007-03-14 15:40:00,47.29,47.29,47.2,47.23,255300.0,29.4922,29.4922,29.4361,29.4548,255300.0
2007-03-14 15:45:00,47.23,47.27,47.2,47.25,426400.0,29.4548,29.4797,29.4361,29.4673,426400.0
2007-03-14 15:50:00,47.25,47.27,47.18,47.22,384100.0,29.4673,29.4797,29.4236,29.4485,384100.0
2007-03-14 15:55:00,47.22,47.34,47.15,47.31,556800.0,29.4485,29.5234,29.4049,29.5047,556800.0
2007-03-15 09:30:00,47.14,47.44,47.14,47.4,284400.0,29.3987,29.5857,29.3987,29.5608,284400.0
2007-03-15 09:35:00,47.41,47.71,47.37,47.51,298800.0,29.567,29.7541,29.5421,29.6294,298800.0
2007-03-15 09:40:00,47.52,47.59,47.4,47.5,296800.0,29.6356,29.6793,29.5608,29.6232,296800.0
2007-03-15 09:45:00,47.49,47.68,47.44,47.67,231200.0,29.6169,29.7354,29.5857,29.7292,231200.0
2007-03-15 09:50:00,47.67,47.83,47.66,47.82,261700.0,29.7292,29.829,29.7229,29.8227,261700.0
2007-03-15 09:55:00,47.83,47.98,47.75,47.97,353800.0,29.829,29.9225,29.7791,29.9163,353800.0
2007-03-15 10:00:00,47.98,48.0,47.9,47.93,275100.0,29.9225,29.935,29.8726,29.8913,275100.0
2007-03-15 10:05:00,47.94,47.96,47.88,47.88,293900.0,29.8976,29.91,29.8601,29.8601,293900.0
2007-03-15 10:10:00,47.88,47.91,47.85,47.85,178800.0,29.8601,29.8789,29.8414,29.8414,178800.0
2007-03-15 10:15:00,47.85,47.86,47.81,47.82,141600.0,29.8414,29.8477,29.8165,29.8227,141600.0
2007-03-15 10:20:00,47.82,47.87,47.82,47.82,233700.0,29.8227,29.8539,29.8227,29.8227,233700.0
2007-03-15 10:25:00,47.82,47.96,47.82,47.95,139100.0,29.8227,29.91,29.8227,29.9038,139100.0
2007-03-15 10:30:00,47.96,48.1,47.96,48.1,290100.0,29.91,29.9974,29.91,29.9974,290100.0
2007-03-15 10:35:00,48.1,48.18,48.1,48.13,204500.0,29.9974,30.0472,29.9974,30.0161,204500.0
2007-03-15 10:40:00,48.13,48.19,48.05,48.09,213800.0,30.0161,30.0535,29.9662,29.9911,213800.0
2007-03-15 10:45:00,48.09,48.12,48.03,48.12,145800.0,29.9911,30.0098,29.9537,30.0098,145800.0
2007-03-15 10:50:00,48.12,48.12,47.96,47.96,149000.0,30.0098,30.0098,29.91,29.91,149000.0
2007-03-15 10:55:00,47.96,47.96,47.85,47.93,196900.0,29.91,29.91,29.8414,29.8913,196900.0
2007-03-15 11:00:00,47.94,47.96,47.9,47.94,111600.0,29.8976,29.91,29.8726,29.8976,111600.0
2007-03-15 11:05:00,47.94,47.99,47.93,47.94,121800.0,29.8976,29.9287,29.8913,29.8976,121800.0
2007-03-15 11:10:00,47.95,47.95,47.85,47.88,129500.0,29.9038,29.9038,29.8414,29.8601,129500.0
2007-03-15 11:15:00,47.87,47.9,47.84,47.85,149900.0,29.8539,29.8726,29.8352,29.8414,149900.0
2007-03-15 11:20:00,47.85,47.89,47.84,47.87,110700.0,29.8414,29.8664,29.8352,29.8539,110700.0
2007-03-15 11:25:00,47.88,47.98,47.87,47.98,146800.0,29.8601,29.9225,29.8539,29.9225,146800.0
2007-03-15 11:30:00,47.98,48.0,47.93,47.94,110900.0,29.9225,29.935,29.8913,29.8976,110900.0
2007-03-15 11:35:00,47.94,47.94,47.89,47.9,92100.0,29.8976,29.8976,29.8664,29.8726,92100.0
2007-03-15 11:40:00,47.91,47.91,47.86,47.87,63100.0,29.8789,29.8789,29.8477,29.8539,63100.0
2007-03-15 11:45:00,47.86,47.87,47.79,47.83,392300.0,29.8477,29.8539,29.804,29.829,392300.0
2007-03-15 11:50:00,47.84,47.84,47.75,47.78,249100.0,29.8352,29.8352,29.7791,29.7978,249100.0
2007-03-15 11:55:00,47.79,47.83,47.77,47.81,116100.0,29.804,29.829,29.7915,29.8165,116100.0
2007-03-15 12:00:00,47.81,47.94,47.75,47.9,253000.0,29.8165,29.8976,29.7791,29.8726,253000.0
2007-03-15 12:05:00,47.9,47.93,47.86,47.86,132900.0,29.8726,29.8913,29.8477,29.8477,132900.0
2007-03-15 12:10:00,47.86,47.94,47.86,47.93,110300.0,29.8477,29.8976,29.8477,29.8913,110300.0
2007-03-15 12:15:00,47.93,47.95,47.91,47.92,170300.0,29.8913,29.9038,29.8789,29.8851,170300.0
2007-03-15 12:20:00,47.92,47.94,47.91,47.92,69000.0,29.8851,29.8976,29.8789,29.8851,69000.0
2007-03-15 12:25:00,47.92,47.97,47.92,47.95,99600.0,29.8851,29.9163,29.8851,29.9038,99600.0
2007-03-15 12:30:00,47.95,48.0,47.93,47.93,100300.0,29.9038,29.935,29.8913,29.8913,100300.0
2007-03-15 12:35:00,47.94,47.95,47.91,47.93,52000.0,29.8976,29.9038,29.8789,29.8913,52000.0
2007-03-15 12:40:00,47.94,47.97,47.9,47.91,331600.0,29.8976,29.9163,29.8726,29.8789,331600.0
2007-03-15 12:45:00,47.92,47.96,47.9,47.94,97400.0,29.8851,29.91,29.8726,29.8976,97400.0
2007-03-15 12:50:00,47.94,47.94,47.88,47.9,161500.0,29.8976,29.8976,29.8601,29.8726,161500.0
2007-03-15 12:55:00,47.9,47.91,47.85,47.85,42000.0,29.8726,29.8789,29.8414,29.8414,42000.0
2007-03-15 13:00:00,47.85,47.86,47.8,47.81,87300.0,29.8414,29.8477,29.8103,29.8165,87300.0
2007-03-15 13:05:00,47.81,47.99,47.8,47.98,109600.0,29.8165,29.9287,29.8103,29.9225,109600.0
2007-03-15 13:10:00,47.98,48.01,47.92,47.92,142100.0,29.9225,29.9412,29.8851,29.8851,142100.0
2007-03-15 13:15:00,47.92,47.92,47.85,47.86,145200.0,29.8851,29.8851,29.8414,29.8477,145200.0
2007-03-15 13:20:00,47.86,47.87,47.78,47.78,137700.0,29.8477,29.8539,29.7978,29.7978,137700.0
2007-03-15 13:25:00,47.79,47.86,47.79,47.86,76900.0,29.804,29.8477,29.804,29.8477,76900.0
2007-03-15 13:30:00,47.87,47.87,47.7,47.74,186400.0,29.8539,29.8539,29.7479,29.7728,186400.0
2007-03-15 13:35:00,47.74,47.76,47.65,47.65,269700.0,29.7728,29.7853,29.7167,29.7167,269700.0
2007-03-15 13:40:00,47.64,47.65,47.57,47.62,203100.0,29.7105,29.7167,29.6668,29.698,203100.0
2007-03-15 13:45:00,47.62,47.72,47.62,47.67,237500.0,29.698,29.7604,29.698,29.7292,237500.0
2007-03-15 13:50:00,47.67,47.72,47.64,47.68,303900.0,29.7292,29.7604,29.7105,29.7354,303900.0
2007-03-15 13:55:00,47.68,47.71,47.65,47.68,154800.0,29.7354,29.7541,29.7167,29.7354,154800.0
2007-03-15 14:00:00,47.68,47.75,47.68,47.71,129600.0,29.7354,29.7791,29.7354,29.7541,129600.0
2007-03-15 14:05:00,47.72,47.75,47.65,47.68,155800.0,29.7604,29.7791,29.7167,29.7354,155800.0
2007-03-15 14:10:00,47.69,47.69,47.6,47.67,182200.0,29.7417,29.7417,29.6855,29.7292,182200.0
2007-03-15 14:15:00,47.67,47.7,47.6,47.69,111400.0,29.7292,29.7479,29.6855,29.7417,111400.0
2007-03-15 14:20:00,47.69,47.69,47.64,47.66,67700.0,29.7417,29.7417,29.7105,29.7229,67700.0
2007-03-15 14:25:00,47.66,47.7,47.63,47.67,91300.0,29.7229,29.7479,29.7042,29.7292,91300.0
2007-03-15 14:30:00,47.67,47.7,47.64,47.69,154800.0,29.7292,29.7479,29.7105,29.7417,154800.0
2007-03-15 14:35:00,47.68,47.7,47.65,47.68,122800.0,29.7354,29.7479,29.7167,29.7354,122800.0
2007-03-15 14:40:00,47.67,47.76,47.67,47.74,165100.0,29.7292,29.7853,29.7292,29.7728,165100.0
2007-03-15 14:45:00,47.73,47.74,47.7,47.74,82000.0,29.7666,29.7728,29.7479,29.7728,82000.0
2007-03-15 14:50:00,47.74,47.76,47.7,47.74,96800.0,29.7728,29.7853,29.7479,29.7728,96800.0
2007-03-15 14:55:00,47.73,47.74,47.7,47.72,76900.0,29.7666,29.7728,29.7479,29.7604,76900.0
2007-03-15 15:00:00,47.72,47.75,47.68,47.73,92600.0,29.7604,29.7791,29.7354,29.7666,92600.0
2007-03-15 15:05:00,47.74,47.77,47.74,47.76,182100.0,29.7728,29.7915,29.7728,29.7853,182100.0
2007-03-15 15:10:00,47.76,47.76,47.71,47.71,226800.0,29.7853,29.7853,29.7541,29.7541,226800.0
2007-03-15 15:15:00,47.71,47.74,47.71,47.72,85600.0,29.7541,29.7728,29.7541,29.7604,85600.0
2007-03-15 15:20:00,47.71,47.78,47.71,47.76,130200.0,29.7541,29.7978,29.7541,29.7853,130200.0
2007-03-15 15:25:00,47.76,47.76,47.66,47.66,219800.0,29.7853,29.7853,29.7229,29.7229,219800.0
2007-03-15 15:30:00,47.66,47.76,47.66,47.74,159100.0,29.7229,29.7853,29.7229,29.7728,159100.0
2007-03-15 15:35:00,47.74,47.79,47.73,47.77,159100.0,29.7728,29.804,29.7666,29.7915,159100.0
2007-03-15 15:40:00,47.77,47.8,47.74,47.75,212200.0,29.7915,29.8103,29.7728,29.7791,212200.0
2007-03-15 15:45:00,47.74,47.75,47.71,47.71,241900.0,29.7728,29.7791,29.7541,29.7541,241900.0
2007-03-15 15:50:00,47.71,47.72,47.66,47.67,362800.0,29.7541,29.7604,29.7229,29.7292,362800.0
2007-03-15 15:55:00,47.68,47.72,47.66,47.69,580800.0,29.7354,29.7604,29.7229,29.7417,580800.0
2007-03-16 09:30:00,47.62,47.83,47.56,47.57,5721100.0,29.698,29.829,29.6606,29.6668,5721100.0
2007-03-16 09:35:00,47.57,47.6,47.5,47.56,420800.0,29.6668,29.6855,29.6232,29.6606,420800.0
2007-03-16 09:40:00,47.56,47.6,47.5,47.54,344100.0,29.6606,29.6855,29.6232,29.6481,344100.0
2007-03-16 09:45:00,47.55,47.58,47.51,47.51,199600.0,29.6543,29.6731,29.6294,29.6294,199600.0
2007-03-16 09:50:00,47.51,47.62,47.5,47.58,281200.0,29.6294,29.698,29.6232,29.6731,281200.0
2007-03-16 09:55:00,47.59,47.63,47.54,47.57,255600.0,29.6793,29.7042,29.6481,29.6668,255600.0
2007-03-16 10:00:00,47.57,47.71,47.53,47.56,299200.0,29.6668,29.7541,29.6419,29.6606,299200.0
2007-03-16 10:05:00,47.56,47.66,47.51,47.63,228000.0,29.6606,29.7229,29.6294,29.7042,228000.0
2007-03-16 10:10:00,47.62,47.65,47.58,47.63,172300.0,29.698,29.7167,29.6731,29.7042,172300.0
2007-03-16 10:15:00,47.63,47.64,47.59,47.59,155700.0,29.7042,29.7105,29.6793,29.6793,155700.0
2007-03-16 10:20:00,47.59,47.64,47.58,47.62,153200.0,29.6793,29.7105,29.6731,29.698,153200.0
2007-03-16 10:25:00,47.61,47.63,47.57,47.62,167600.0,29.6918,29.7042,29.6668,29.698,167600.0
2007-03-16 10:30:00,47.61,47.63,47.6,47.61,152700.0,29.6918,29.7042,29.6855,29.6918,152700.0
2007-03-16 10:35:00,47.61,47.63,47.58,47.6,190300.0,29.6918,29.7042,29.6731,29.6855,190300.0
2007-03-16 10:40:00,47.59,47.6,47.55,47.59,192300.0,29.6793,29.6855,29.6543,29.6793,192300.0
2007-03-16 10:45:00,47.59,47.6,47.51,47.51,150600.0,29.6793,29.6855,29.6294,29.6294,150600.0
2007-03-16 10:50:00,47.51,47.51,47.4,47.46,274200.0,29.6294,29.6294,29.5608,29.5982,274200.0
2007-03-16 10:55:00,47.46,47.5,47.45,47.45,154100.0,29.5982,29.6232,29.592,29.592,154100.0
2007-03-16 11:00:00,47.45,47.5,47.43,47.5,194700.0,29.592,29.6232,29.5795,29.6232,194700.0
2007-03-16 11:05:00,47.5,47.55,47.49,47.54,116000.0,29.6232,29.6543,29.6169,29.6481,116000.0
2007-03-16 11:10:00,47.53,47.65,47.5,47.55,333500.0,29.6419,29.7167,29.6232,29.6543,333500.0
2007-03-16 11:15:00,47.56,47.58,47.5,47.52,169900.0,29.6606,29.6731,29.6232,29.6356,169900.0
2007-03-16 11:20:00,47.52,47.54,47.5,47.5,158600.0,29.6356,29.6481,29.6232,29.6232,158600.0
2007-03-16 11:25:00,47.5,47.54,47.48,47.53,301800.0,29.6232,29.6481,29.6107,29.6419,301800.0
2007-03-16 11:30:00,47.53,47.56,47.5,47.5,308400.0,29.6419,29.6606,29.6232,29.6232,308400.0
2007-03-16 11:35:00,47.5,47.51,47.4,47.47,441400.0,29.6232,29.6294,29.5608,29.6045,441400.0
2007-03-16 11:40:00,47.47,47.48,47.39,47.41,178400.0,29.6045,29.6107,29.5546,29.567,178400.0
2007-03-16 11:45:00,47.41,47.42,47.39,47.4,261700.0,29.567,29.5733,29.5546,29.5608,261700.0
2007-03-16 11:50:00,47.4,47.42,47.36,47.39,184000.0,29.5608,29.5733,29.5359,29.5546,184000.0
2007-03-16 11:55:00,47.39,47.4,47.38,47.39,73000.0,29.5546,29.5608,29.5483,29.5546,73000.0
2007-03-16 12:00:00,47.39,47.41,47.39,47.4,145000.0,29.5546,29.567,29.5546,29.5608,145000.0
2007-03-16 12:05:00,47.4,47.41,47.36,47.36,207400.0,29.5608,29.567,29.5359,29.5359,207400.0
2007-03-16 12:10:00,47.37,47.39,47.35,47.38,85100.0,29.5421,29.5546,29.5296,29.5483,85100.0
2007-03-16 12:15:00,47.38,47.39,47.33,47.33,122900.0,29.5483,29.5546,29.5171,29.5171,122900.0
2007-03-16 12:20:00,47.33,47.34,47.24,47.25,167800.0,29.5171,29.5234,29.461,29.4673,167800.0
2007-03-16 12:25:00,47.25,47.31,47.24,47.29,78000.0,29.4673,29.5047,29.461,29.4922,78000.0
2007-03-16 12:30:00,47.29,47.31,47.25,47.27,109500.0,29.4922,29.5047,29.4673,29.4797,109500.0
2007-03-16 12:35:00,47.26,47.27,47.23,47.24,61900.0,29.4735,29.4797,29.4548,29.461,61900.0
2007-03-16 12:40:00,47.24,47.33,47.23,47.32,79500.0,29.461,29.5171,29.4548,29.5109,79500.0
2007-03-16 12:45:00,47.31,47.34,47.28,47.29,78000.0,29.5047,29.5234,29.486,29.4922,78000.0
2007-03-16 12:50:00,47.3,47.3,47.28,47.29,78300.0,29.4984,29.4984,29.486,29.4922,78300.0
2007-03-16 12:55:00,47.28,47.29,47.27,47.29,51800.0,29.486,29.4922,29.4797,29.4922,51800.0
2007-03-16 13:00:00,47.29,47.29,47.22,47.22,77600.0,29.4922,29.4922,29.4485,29.4485,77600.0
2007-03-16 13:05:00,47.22,47.25,47.22,47.23,50000.0,29.4485,29.4673,29.4485,29.4548,50000.0
2007-03-16 13:10:00,47.23,47.28,47.21,47.27,105600.0,29.4548,29.486,29.4423,29.4797,105600.0
2007-03-16 13:15:00,47.28,47.3,47.25,47.28,129000.0,29.486,29.4984,29.4673,29.486,129000.0
2007-03-16 13:20:00,47.28,47.37,47.27,47.35,216200.0,29.486,29.5421,29.4797,29.5296,216200.0
2007-03-16 13:25:00,47.35,47.36,47.29,47.29,108600.0,29.5296,29.5359,29.4922,29.4922,108600.0
2007-03-16 13:30:00,47.3,47.38,47.29,47.38,183100.0,29.4984,29.5483,29.4922,29.5483,183100.0
2007-03-16 13:35:00,47.37,47.38,47.25,47.25,144600.0,29.5421,29.5483,29.4673,29.4673,144600.0
2007-03-16 13:40:00,47.26,47.26,47.22,47.24,122500.0,29.4735,29.4735,29.4485,29.461,122500.0
2007-03-16 13:45:00,47.24,47.27,47.23,47.26,120900.0,29.461,29.4797,29.4548,29.4735,120900.0
2007-03-16 13:50:00,47.26,47.36,47.26,47.36,132400.0,29.4735,29.5359,29.4735,29.5359,132400.0
2007-03-16 13:55:00,47.36,47.39,47.32,47.32,99300.0,29.5359,29.5546,29.5109,29.5109,99300.0
2007-03-16 14:00:00,47.32,47.33,47.26,47.29,150200.0,29.5109,29.5171,29.4735,29.4922,150200.0
2007-03-16 14:05:00,47.29,47.3,47.25,47.25,165500.0,29.4922,29.4984,29.4673,29.4673,165500.0
2007-03-16 14:10:00,47.25,47.26,47.19,47.2,209800.0,29.4673,29.4735,29.4298,29.4361,209800.0
2007-03-16 14:15:00,47.2,47.24,47.19,47.22,132200.0,29.4361,29.461,29.4298,29.4485,132200.0
2007-03-16 14:20:00,47.22,47.22,47.11,47.13,227200.0,29.4485,29.4485,29.3799,29.3924,227200.0
2007-03-16 14:25:00,47.13,47.19,47.12,47.18,142600.0,29.3924,29.4298,29.3862,29.4236,142600.0
2007-03-16 14:30:00,47.18,47.18,47.06,47.06,237300.0,29.4236,29.4236,29.3488,29.3488,237300.0
2007-03-16 14:35:00,47.06,47.1,47.03,47.09,282600.0,29.3488,29.3737,29.33,29.3675,282600.0
2007-03-16 14:40:00,47.09,47.13,47.03,47.05,228100.0,29.3675,29.3924,29.33,29.3425,228100.0
2007-03-16 14:45:00,47.04,47.06,47.0,47.05,185000.0,29.3363,29.3488,29.3113,29.3425,185000.0
2007-03-16 14:50:00,47.05,47.12,47.02,47.02,179400.0,29.3425,29.3862,29.3238,29.3238,179400.0
2007-03-16 14:55:00,47.02,47.1,47.02,47.06,167800.0,29.3238,29.3737,29.3238,29.3488,167800.0
2007-03-16 15:00:00,47.06,47.1,47.04,47.04,181800.0,29.3488,29.3737,29.3363,29.3363,181800.0
2007-03-16 15:05:00,47.04,47.07,47.01,47.06,205500.0,29.3363,29.355,29.3176,29.3488,205500.0
2007-03-16 15:10:00,47.06,47.15,47.05,47.14,180400.0,29.3488,29.4049,29.3425,29.3987,180400.0
2007-03-16 15:15:00,47.15,47.21,47.12,47.15,292500.0,29.4049,29.4423,29.3862,29.4049,292500.0
2007-03-16 15:20:00,47.15,47.15,47.1,47.13,182500.0,29.4049,29.4049,29.3737,29.3924,182500.0
2007-03-16 15:25:00,47.13,47.14,47.09,47.12,216700.0,29.3924,29.3987,29.3675,29.3862,216700.0
2007-03-16 15:30:00,47.13,47.2,47.12,47.12,331200.0,29.3924,29.4361,29.3862,29.3862,331200.0
2007-03-16 15:35:00,47.12,47.25,47.11,47.22,355900.0,29.3862,29.4673,29.3799,29.4485,355900.0
2007-03-16 15:40:00,47.22,47.22,47.17,47.18,544800.0,29.4485,29.4485,29.4174,29.4236,544800.0
2007-03-16 15:45:00,47.18,47.18,47.07,47.07,504800.0,29.4236,29.4236,29.355,29.355,504800.0
2007-03-16 15:50:00,47.06,47.18,47.05,47.11,603600.0,29.3488,29.4236,29.3425,29.3799,603600.0
2007-03-16 15:55:00,47.11,47.11,46.98,47.03,647100.0,29.3799,29.3799,29.2989,29.33,647100.0
2007-03-19 09:30:00,47.2,47.51,47.2,47.44,379000.0,29.4361,29.6294,29.4361,29.5857,379000.0
2007-03-19 09:35:00,47.45,47.46,47.35,47.37,255900.0,29.592,29.5982,29.5296,29.5421,255900.0
2007-03-19 09:40:00,47.37,47.44,47.3,47.38,246800.0,29.5421,29.5857,29.4984,29.5483,246800.0
2007-03-19 09:45:00,47.38,47.4,47.25,47.29,239200.0,29.5483,29.5608,29.4673,29.4922,239200.0
2007-03-19 09:50:00,47.29,47.32,47.29,47.3,162000.0,29.4922,29.5109,29.4922,29.4984,162000.0
2007-03-19 09:55:00,47.3,47.32,47.25,47.27,156400.0,29.4984,29.5109,29.4673,29.4797,156400.0
2007-03-19 10:00:00,47.25,47.3,47.24,47.25,188700.0,29.4673,29.4984,29.461,29.4673,188700.0
2007-03-19 10:05:00,47.24,47.27,47.2,47.22,240700.0,29.461,29.4797,29.4361,29.4485,240700.0
2007-03-19 10:10:00,47.22,47.22,47.17,47.2,158100.0,29.4485,29.4485,29.4174,29.4361,158100.0
2007-03-19 10:15:00,47.2,47.25,47.18,47.19,240500.0,29.4361,29.4673,29.4236,29.4298,240500.0
2007-03-19 10:20:00,47.18,47.24,47.16,47.24,321800.0,29.4236,29.461,29.4111,29.461,321800.0
2007-03-19 10:25:00,47.24,47.33,47.23,47.32,172700.0,29.461,29.5171,29.4548,29.5109,172700.0
2007-03-19 10:30:00,47.33,47.39,47.32,47.39,187600.0,29.5171,29.5546,29.5109,29.5546,187600.0
2007-03-19 10:35:00,47.38,47.52,47.38,47.52,174000.0,29.5483,29.6356,29.5483,29.6356,174000.0
2007-03-19 10:40:00,47.51,47.59,47.51,47.56,288300.0,29.6294,29.6793,29.6294,29.6606,288300.0
2007-03-19 10:45:00,47.56,47.57,47.52,47.57,169400.0,29.6606,29.6668,29.6356,29.6668,169400.0
2007-03-19 10:50:00,47.57,47.75,47.57,47.75,270200.0,29.6668,29.7791,29.6668,29.7791,270200.0
2007-03-19 10:55:00,47.75,47.76,47.67,47.67,172100.0,29.7791,29.7853,29.7292,29.7292,172100.0
2007-03-19 11:00:00,47.67,47.75,47.67,47.73,221700.0,29.7292,29.7791,29.7292,29.7666,221700.0
2007-03-19 11:05:00,47.73,47.73,47.71,47.71,104100.0,29.7666,29.7666,29.7541,29.7541,104100.0
2007-03-19 11:10:00,47.71,47.71,47.67,47.67,60300.0,29.7541,29.7541,29.7292,29.7292,60300.0
2007-03-19 11:15:00,47.67,47.7,47.66,47.7,274800.0,29.7292,29.7479,29.7229,29.7479,274800.0
2007-03-19 11:20:00,47.7,47.73,47.66,47.71,150300.0,29.7479,29.7666,29.7229,29.7541,150300.0
2007-03-19 11:25:00,47.72,47.74,47.72,47.72,280800.0,29.7604,29.7728,29.7604,29.7604,280800.0
2007-03-19 11:30:00,47.72,47.74,47.7,47.71,164700.0,29.7604,29.7728,29.7479,29.7541,164700.0
2007-03-19 11:35:00,47.71,47.75,47.68,47.75,766400.0,29.7541,29.7791,29.7354,29.7791,766400.0
2007-03-19 11:40:00,47.75,47.79,47.55,47.78,252700.0,29.7791,29.804,29.6543,29.7978,252700.0
2007-03-19 11:45:00,47.78,47.78,47.75,47.77,112400.0,29.7978,29.7978,29.7791,29.7915,112400.0
2007-03-19 11:50:00,47.77,47.78,47.75,47.78,108500.0,29.7915,29.7978,29.7791,29.7978,108500.0
2007-03-19 11:55:00,47.78,47.78,47.75,47.75,113700.0,29.7978,29.7978,29.7791,29.7791,113700.0
2007-03-19 12:00:00,47.75,47.79,47.75,47.79,84100.0,29.7791,29.804,29.7791,29.804,84100.0
2007-03-19 12:05:00,47.79,47.8,47.76,47.77,82800.0,29.804,29.8103,29.7853,29.7915,82800.0
2007-03-19 12:10:00,47.76,47.77,47.74,47.77,107000.0,29.7853,29.7915,29.7728,29.7915,107000.0
2007-03-19 12:15:00,47.77,47.78,47.7,47.7,151200.0,29.7915,29.7978,29.7479,29.7479,151200.0
2007-03-19 12:20:00,47.7,47.73,47.69,47.72,135600.0,29.7479,29.7666,29.7417,29.7604,135600.0
2007-03-19 12:25:00,47.72,47.75,47.7,47.7,90700.0,29.7604,29.7791,29.7479,29.7479,90700.0
2007-03-19 12:30:00,47.7,47.7,47.63,47.64,131600.0,29.7479,29.7479,29.7042,29.7105,131600.0
2007-03-19 12:35:00,47.64,47.65,47.6,47.61,125900.0,29.7105,29.7167,29.6855,29.6918,125900.0
2007-03-19 12:40:00,47.62,47.63,47.6,47.6,86000.0,29.698,29.7042,29.6855,29.6855,86000.0
2007-03-19 12:45:00,47.6,47.61,47.55,47.55,101100.0,29.6855,29.6918,29.6543,29.6543,101100.0
2007-03-19 12:50:00,47.55,47.6,47.54,47.56,98600.0,29.6543,29.6855,29.6481,29.6606,98600.0
2007-03-19 12:55:00,47.56,47.59,47.52,47.57,81900.0,29.6606,29.6793,29.6356,29.6668,81900.0
2007-03-19 13:00:00,47.57,47.57,47.51,47.51,106000.0,29.6668,29.6668,29.6294,29.6294,106000.0
2007-03-19 13:05:00,47.51,47.61,47.5,47.61,84400.0,29.6294,29.6918,29.6232,29.6918,84400.0
2007-03-19 13:10:00,47.6,47.6,47.53,47.56,49600.0,29.6855,29.6855,29.6419,29.6606,49600.0
2007-03-19 13:15:00,47.56,47.62,47.53,47.62,57900.0,29.6606,29.698,29.6419,29.698,57900.0
2007-03-19 13:20:00,47.62,47.64,47.6,47.64,63000.0,29.698,29.7105,29.6855,29.7105,63000.0
2007-03-19 13:25:00,47.63,47.67,47.56,47.57,92400.0,29.7042,29.7292,29.6606,29.6668,92400.0
2007-03-19 13:30:00,47.58,47.61,47.57,47.57,68200.0,29.6731,29.6918,29.6668,29.6668,68200.0
2007-03-19 13:35:00,47.57,47.69,47.57,47.69,77100.0,29.6668,29.7417,29.6668,29.7417,77100.0
2007-03-19 13:40:00,47.69,47.75,47.68,47.71,112700.0,29.7417,29.7791,29.7354,29.7541,112700.0
2007-03-19 13:45:00,47.72,47.73,47.6,47.69,70100.0,29.7604,29.7666,29.6855,29.7417,70100.0
2007-03-19 13:50:00,47.69,47.7,47.65,47.7,93300.0,29.7417,29.7479,29.7167,29.7479,93300.0
2007-03-19 13:55:00,47.7,47.72,47.69,47.71,79800.0,29.7479,29.7604,29.7417,29.7541,79800.0
2007-03-19 14:00:00,47.7,47.72,47.65,47.67,172100.0,29.7479,29.7604,29.7167,29.7292,172100.0
2007-03-19 14:05:00,47.66,47.72,47.66,47.7,278000.0,29.7229,29.7604,29.7229,29.7479,278000.0
2007-03-19 14:10:00,47.7,47.7,47.63,47.64,135000.0,29.7479,29.7479,29.7042,29.7105,135000.0
2007-03-19 14:15:00,47.63,47.67,47.63,47.66,61700.0,29.7042,29.7292,29.7042,29.7229,61700.0
2007-03-19 14:20:00,47.66,47.73,47.63,47.67,290700.0,29.7229,29.7666,29.7042,29.7292,290700.0
2007-03-19 14:25:00,47.67,47.67,47.57,47.58,105100.0,29.7292,29.7292,29.6668,29.6731,105100.0
2007-03-19 14:30:00,47.58,47.62,47.56,47.57,79800.0,29.6731,29.698,29.6606,29.6668,79800.0
2007-03-19 14:35:00,47.56,47.67,47.54,47.67,169600.0,29.6606,29.7292,29.6481,29.7292,169600.0
2007-03-19 14:40:00,47.67,47.67,47.59,47.59,92000.0,29.7292,29.7292,29.6793,29.6793,92000.0
2007-03-19 14:45:00,47.59,47.67,47.58,47.63,99100.0,29.6793,29.7292,29.6731,29.7042,99100.0
2007-03-19 14:50:00,47.64,47.71,47.64,47.64,154400.0,29.7105,29.7541,29.7105,29.7105,154400.0
2007-03-19 14:55:00,47.64,47.69,47.64,47.67,110500.0,29.7105,29.7417,29.7105,29.7292,110500.0
2007-03-19 15:00:00,47.66,47.7,47.64,47.64,127600.0,29.7229,29.7479,29.7105,29.7105,127600.0
2007-03-19 15:05:00,47.65,47.66,47.59,47.6,131800.0,29.7167,29.7229,29.6793,29.6855,131800.0
2007-03-19 15:10:00,47.6,47.66,47.59,47.63,176400.0,29.6855,29.7229,29.6793,29.7042,176400.0
2007-03-19 15:15:00,47.62,47.67,47.62,47.64,143700.0,29.698,29.7292,29.698,29.7105,143700.0
2007-03-19 15:20:00,47.64,47.66,47.62,47.63,134200.0,29.7105,29.7229,29.698,29.7042,134200.0
2007-03-19 15:25:00,47.63,47.64,47.59,47.6,176700.0,29.7042,29.7105,29.6793,29.6855,176700.0
2007-03-19 15:30:00,47.61,47.62,47.59,47.6,115700.0,29.6918,29.698,29.6793,29.6855,115700.0
2007-03-19 15:35:00,47.6,47.61,47.55,47.56,143600.0,29.6855,29.6918,29.6543,29.6606,143600.0
2007-03-19 15:40:00,47.55,47.64,47.55,47.62,272300.0,29.6543,29.7105,29.6543,29.698,272300.0
2007-03-19 15:45:00,47.62,47.62,47.53,47.57,426000.0,29.698,29.698,29.6419,29.6668,426000.0
2007-03-19 15:50:00,47.58,47.61,47.5,47.53,447000.0,29.6731,29.6918,29.6232,29.6419,447000.0
2007-03-19 15:55:00,47.53,47.58,47.49,47.58,497700.0,29.6419,29.6731,29.6169,29.6731,497700.0
2007-03-20 09:30:00,47.51,47.65,47.45,47.61,239100.0,29.6294,29.7167,29.592,29.6918,239100.0
2007-03-20 09:35:00,47.61,47.64,47.5,47.5,127100.0,29.6918,29.7105,29.6232,29.6232,127100.0
2007-03-20 09:40:00,47.5,47.58,47.45,47.51,160700.0,29.6232,29.6731,29.592,29.6294,160700.0
2007-03-20 09:45:00,47.52,47.56,47.48,47.5,161000.0,29.6356,29.6606,29.6107,29.6232,161000.0
2007-03-20 09:50:00,47.5,47.53,47.44,47.46,239100.0,29.6232,29.6419,29.5857,29.5982,239100.0
2007-03-20 09:55:00,47.45,47.48,47.35,47.35,297500.0,29.592,29.6107,29.5296,29.5296,297500.0
2007-03-20 10:00:00,47.34,47.45,47.33,47.4,212800.0,29.5234,29.592,29.5171,29.5608,212800.0
2007-03-20 10:05:00,47.4,47.59,47.4,47.59,190700.0,29.5608,29.6793,29.5608,29.6793,190700.0
2007-03-20 10:10:00,47.59,47.71,47.54,47.55,242100.0,29.6793,29.7541,29.6481,29.6543,242100.0
2007-03-20 10:15:00,47.55,47.55,47.47,47.48,141300.0,29.6543,29.6543,29.6045,29.6107,141300.0
2007-03-20 10:20:00,47.47,47.57,47.45,47.56,155200.0,29.6045,29.6668,29.592,29.6606,155200.0
2007-03-20 10:25:00,47.56,47.64,47.53,47.63,108300.0,29.6606,29.7105,29.6419,29.7042,108300.0
2007-03-20 10:30:00,47.62,47.66,47.57,47.57,98900.0,29.698,29.7229,29.6668,29.6668,98900.0
2007-03-20 10:35:00,47.56,47.57,47.5,47.53,134400.0,29.6606,29.6668,29.6232,29.6419,134400.0
2007-03-20 10:40:00,47.53,47.65,47.53,47.62,131800.0,29.6419,29.7167,29.6419,29.698,131800.0
2007-03-20 10:45:00,47.62,47.63,47.56,47.59,260700.0,29.698,29.7042,29.6606,29.6793,260700.0
2007-03-20 10:50:00,47.6,47.6,47.55,47.56,172100.0,29.6855,29.6855,29.6543,29.6606,172100.0
2007-03-20 10:55:00,47.56,47.57,47.49,47.56,118800.0,29.6606,29.6668,29.6169,29.6606,118800.0
2007-03-20 11:00:00,47.56,47.6,47.55,47.58,71400.0,29.6606,29.6855,29.6543,29.6731,71400.0
2007-03-20 11:05:00,47.58,47.6,47.56,47.57,121300.0,29.6731,29.6855,29.6606,29.6668,121300.0
2007-03-20 11:10:00,47.57,47.58,47.57,47.58,48500.0,29.6668,29.6731,29.6668,29.6731,48500.0
2007-03-20 11:15:00,47.56,47.58,47.55,47.57,85300.0,29.6606,29.6731,29.6543,29.6668,85300.0
2007-03-20 11:20:00,47.57,47.61,47.56,47.61,169200.0,29.6668,29.6918,29.6606,29.6918,169200.0
2007-03-20 11:25:00,47.61,47.62,47.59,47.59,254900.0,29.6918,29.698,29.6793,29.6793,254900.0
2007-03-20 11:30:00,47.6,47.6,47.59,47.59,150800.0,29.6855,29.6855,29.6793,29.6793,150800.0
2007-03-20 11:35:00,47.59,47.59,47.5,47.52,164000.0,29.6793,29.6793,29.6232,29.6356,164000.0
2007-03-20 11:40:00,47.52,47.55,47.51,47.52,185600.0,29.6356,29.6543,29.6294,29.6356,185600.0
2007-03-20 11:45:00,47.51,47.54,47.51,47.53,198600.0,29.6294,29.6481,29.6294,29.6419,198600.0
2007-03-20 11:50:00,47.53,47.61,47.53,47.57,305200.0,29.6419,29.6918,29.6419,29.6668,305200.0
2007-03-20 11:55:00,47.58,47.73,47.56,47.72,171200.0,29.6731,29.7666,29.6606,29.7604,171200.0
2007-03-20 12:00:00,47.71,47.72,47.69,47.72,131100.0,29.7541,29.7604,29.7417,29.7604,131100.0
2007-03-20 12:05:00,47.71,47.8,47.71,47.75,272600.0,29.7541,29.8103,29.7541,29.7791,272600.0
2007-03-20 12:10:00,47.75,47.75,47.73,47.74,48700.0,29.7791,29.7791,29.7666,29.7728,48700.0
2007-03-20 12:15:00,47.74,47.75,47.69,47.7,99800.0,29.7728,29.7791,29.7417,29.7479,99800.0
2007-03-20 12:20:00,47.7,47.75,47.7,47.74,121700.0,29.7479,29.7791,29.7479,29.7728,121700.0
2007-03-20 12:25:00,47.74,47.77,47.72,47.76,396100.0,29.7728,29.7915,29.7604,29.7853,396100.0
2007-03-20 12:30:00,47.75,47.78,47.72,47.73,263900.0,29.7791,29.7978,29.7604,29.7666,263900.0
2007-03-20 12:35:00,47.73,47.79,47.72,47.77,166000.0,29.7666,29.804,29.7604,29.7915,166000.0
2007-03-20 12:40:00,47.77,47.8,47.75,47.8,142300.0,29.7915,29.8103,29.7791,29.8103,142300.0
2007-03-20 12:45:00,47.8,47.85,47.77,47.77,112600.0,29.8103,29.8414,29.7915,29.7915,112600.0
2007-03-20 12:50:00,47.77,47.83,47.76,47.8,118300.0,29.7915,29.829,29.7853,29.8103,118300.0
2007-03-20 12:55:00,47.81,47.85,47.8,47.8,68900.0,29.8165,29.8414,29.8103,29.8103,68900.0
2007-03-20 13:00:00,47.8,47.83,47.78,47.81,123200.0,29.8103,29.829,29.7978,29.8165,123200.0
2007-03-20 13:05:00,47.8,47.88,47.8,47.84,131700.0,29.8103,29.8601,29.8103,29.8352,131700.0
2007-03-20 13:10:00,47.84,47.85,47.79,47.81,100700.0,29.8352,29.8414,29.804,29.8165,100700.0
2007-03-20 13:15:00,47.82,47.82,47.74,47.74,90800.0,29.8227,29.8227,29.7728,29.7728,90800.0
2007-03-20 13:20:00,47.75,47.77,47.72,47.77,111800.0,29.7791,29.7915,29.7604,29.7915,111800.0
2007-03-20 13:25:00,47.76,47.78,47.73,47.74,210900.0,29.7853,29.7978,29.7666,29.7728,210900.0
2007-03-20 13:30:00,47.74,47.75,47.7,47.7,120700.0,29.7728,29.7791,29.7479,29.7479,120700.0
2007-03-20 13:35:00,47.7,47.71,47.68,47.71,118300.0,29.7479,29.7541,29.7354,29.7541,118300.0
2007-03-20 13:40:00,47.71,47.76,47.69,47.75,100900.0,29.7541,29.7853,29.7417,29.7791,100900.0
2007-03-20 13:45:00,47.75,47.75,47.7,47.72,111700.0,29.7791,29.7791,29.7479,29.7604,111700.0
2007-03-20 13:50:00,47.72,47.73,47.66,47.67,88500.0,29.7604,29.7666,29.7229,29.7292,88500.0
2007-03-20 13:55:00,47.67,47.72,47.65,47.71,86200.0,29.7292,29.7604,29.7167,29.7541,86200.0
2007-03-20 14:00:00,47.71,47.75,47.67,47.72,67100.0,29.7541,29.7791,29.7292,29.7604,67100.0
2007-03-20 14:05:00,47.71,47.77,47.7,47.76,83500.0,29.7541,29.7915,29.7479,29.7853,83500.0
2007-03-20 14:10:00,47.77,47.79,47.71,47.72,208400.0,29.7915,29.804,29.7541,29.7604,208400.0
2007-03-20 14:15:00,47.72,47.73,47.67,47.7,72000.0,29.7604,29.7666,29.7292,29.7479,72000.0
2007-03-20 14:20:00,47.69,47.7,47.66,47.7,91400.0,29.7417,29.7479,29.7229,29.7479,91400.0
2007-03-20 14:25:00,47.69,47.7,47.68,47.69,74400.0,29.7417,29.7479,29.7354,29.7417,74400.0
2007-03-20 14:30:00,47.69,47.7,47.65,47.66,117200.0,29.7417,29.7479,29.7167,29.7229,117200.0
2007-03-20 14:35:00,47.66,47.69,47.66,47.66,87300.0,29.7229,29.7417,29.7229,29.7229,87300.0
2007-03-20 14:40:00,47.67,47.71,47.64,47.71,110900.0,29.7292,29.7541,29.7105,29.7541,110900.0
2007-03-20 14:45:00,47.71,47.71,47.66,47.66,131800.0,29.7541,29.7541,29.7229,29.7229,131800.0
2007-03-20 14:50:00,47.67,47.69,47.66,47.67,112300.0,29.7292,29.7417,29.7229,29.7292,112300.0
2007-03-20 14:55:00,47.67,47.68,47.63,47.64,57300.0,29.7292,29.7354,29.7042,29.7105,57300.0
2007-03-20 15:00:00,47.64,47.72,47.64,47.67,148600.0,29.7105,29.7604,29.7105,29.7292,148600.0
2007-03-20 15:05:00,47.67,47.72,47.66,47.71,175400.0,29.7292,29.7604,29.7229,29.7541,175400.0
2007-03-20 15:10:00,47.7,47.71,47.68,47.7,116000.0,29.7479,29.7541,29.7354,29.7479,116000.0
2007-03-20 15:15:00,47.69,47.71,47.67,47.71,209200.0,29.7417,29.7541,29.7292,29.7541,209200.0
2007-03-20 15:20:00,47.71,47.71,47.69,47.71,99600.0,29.7541,29.7541,29.7417,29.7541,99600.0
2007-03-20 15:25:00,47.7,47.71,47.67,47.69,98500.0,29.7479,29.7541,29.7292,29.7417,98500.0
2007-03-20 15:30:00,47.69,47.75,47.67,47.73,211000.0,29.7417,29.7791,29.7292,29.7666,211000.0
2007-03-20 15:35:00,47.72,47.8,47.71,47.74,136500.0,29.7604,29.8103,29.7541,29.7728,136500.0
2007-03-20 15:40:00,47.74,47.78,47.72,47.78,123500.0,29.7728,29.7978,29.7604,29.7978,123500.0
2007-03-20 15:45:00,47.78,47.79,47.74,47.77,206100.0,29.7978,29.804,29.7728,29.7915,206100.0
2007-03-20 15:50:00,47.76,47.8,47.72,47.77,261800.0,29.7853,29.8103,29.7604,29.7915,261800.0
2007-03-20 15:55:00,47.77,47.77,47.72,47.75,445100.0,29.7915,29.7915,29.7604,29.7791,445100.0
2007-03-21 09:30:00,47.81,48.0,47.81,47.99,321700.0,29.8165,29.935,29.8165,29.9287,321700.0
2007-03-21 09:35:00,48.0,48.1,47.96,47.97,277200.0,29.935,29.9974,29.91,29.9163,277200.0
2007-03-21 09:40:00,47.97,48.03,47.95,47.97,181200.0,29.9163,29.9537,29.9038,29.9163,181200.0
2007-03-21 09:45:00,47.96,48.01,47.93,47.93,179100.0,29.91,29.9412,29.8913,29.8913,179100.0
2007-03-21 09:50:00,47.92,47.96,47.9,47.9,129800.0,29.8851,29.91,29.8726,29.8726,129800.0
2007-03-21 09:55:00,47.9,47.98,47.9,47.95,212000.0,29.8726,29.9225,29.8726,29.9038,212000.0
2007-03-21 10:00:00,47.95,47.96,47.9,47.93,92500.0,29.9038,29.91,29.8726,29.8913,92500.0
2007-03-21 10:05:00,47.93,47.94,47.9,47.9,89300.0,29.8913,29.8976,29.8726,29.8726,89300.0
2007-03-21 10:10:00,47.91,47.98,47.9,47.96,96200.0,29.8789,29.9225,29.8726,29.91,96200.0
2007-03-21 10:15:00,47.95,47.96,47.93,47.93,75500.0,29.9038,29.91,29.8913,29.8913,75500.0
2007-03-21 10:20:00,47.93,47.98,47.93,47.96,143600.0,29.8913,29.9225,29.8913,29.91,143600.0
2007-03-21 10:25:00,47.96,48.0,47.96,47.99,66200.0,29.91,29.935,29.91,29.9287,66200.0
2007-03-21 10:30:00,47.99,48.05,47.95,47.96,208200.0,29.9287,29.9662,29.9038,29.91,208200.0
2007-03-21 10:35:00,47.96,48.03,47.9,47.91,135700.0,29.91,29.9537,29.8726,29.8789,135700.0
2007-03-21 10:40:00,47.91,47.94,47.9,47.93,40700.0,29.8789,29.8976,29.8726,29.8913,40700.0
2007-03-21 10:45:00,47.94,47.96,47.93,47.96,35300.0,29.8976,29.91,29.8913,29.91,35300.0
2007-03-21 10:50:00,47.96,48.08,47.95,48.07,97500.0,29.91,29.9849,29.9038,29.9786,97500.0
2007-03-21 10:55:00,48.08,48.08,47.96,47.98,142000.0,29.9849,29.9849,29.91,29.9225,142000.0
2007-03-21 11:00:00,47.98,48.01,47.95,47.96,140700.0,29.9225,29.9412,29.9038,29.91,140700.0
2007-03-21 11:05:00,47.96,48.0,47.91,47.91,195900.0,29.91,29.935,29.8789,29.8789,195900.0
2007-03-21 11:10:00,47.91,47.94,47.87,47.88,93500.0,29.8789,29.8976,29.8539,29.8601,93500.0
2007-03-21 11:15:00,47.88,47.88,47.86,47.86,50100.0,29.8601,29.8601,29.8477,29.8477,50100.0
2007-03-21 11:20:00,47.86,47.87,47.83,47.83,83000.0,29.8477,29.8539,29.829,29.829,83000.0
2007-03-21 11:25:00,47.83,47.84,47.83,47.83,49100.0,29.829,29.8352,29.829,29.829,49100.0
2007-03-21 11:30:00,47.83,47.88,47.83,47.86,63800.0,29.829,29.8601,29.829,29.8477,63800.0
2007-03-21 11:35:00,47.87,47.92,47.86,47.9,65000.0,29.8539,29.8851,29.8477,29.8726,65000.0
2007-03-21 11:40:00,47.91,48.0,47.9,47.92,199500.0,29.8789,29.935,29.8726,29.8851,199500.0
2007-03-21 11:45:00,47.91,47.92,47.9,47.91,49900.0,29.8789,29.8851,29.8726,29.8789,49900.0
2007-03-21 11:50:00,47.91,47.91,47.9,47.9,74300.0,29.8789,29.8789,29.8726,29.8726,74300.0
2007-03-21 11:55:00,47.91,47.91,47.9,47.9,59700.0,29.8789,29.8789,29.8726,29.8726,59700.0
2007-03-21 12:00:00,47.9,47.94,47.9,47.93,61000.0,29.8726,29.8976,29.8726,29.8913,61000.0
2007-03-21 12:05:00,47.93,47.94,47.93,47.93,21300.0,29.8913,29.8976,29.8913,29.8913,21300.0
2007-03-21 12:10:00,47.93,47.94,47.9,47.9,41300.0,29.8913,29.8976,29.8726,29.8726,41300.0
2007-03-21 12:15:00,47.9,47.91,47.88,47.89,31400.0,29.8726,29.8789,29.8601,29.8664,31400.0
2007-03-21 12:20:00,47.89,47.9,47.87,47.89,35800.0,29.8664,29.8726,29.8539,29.8664,35800.0
2007-03-21 12:25:00,47.9,47.93,47.89,47.93,33500.0,29.8726,29.8913,29.8664,29.8913,33500.0
2007-03-21 12:30:00,47.92,47.93,47.9,47.93,42900.0,29.8851,29.8913,29.8726,29.8913,42900.0
2007-03-21 12:35:00,47.92,47.97,47.92,47.96,60000.0,29.8851,29.9163,29.8851,29.91,60000.0
2007-03-21 12:40:00,47.95,48.02,47.93,48.02,95900.0,29.9038,29.9475,29.8913,29.9475,95900.0
2007-03-21 12:45:00,48.02,48.06,48.02,48.02,57200.0,29.9475,29.9724,29.9475,29.9475,57200.0
2007-03-21 12:50:00,48.03,48.03,47.97,47.98,70800.0,29.9537,29.9537,29.9163,29.9225,70800.0
2007-03-21 12:55:00,47.98,48.03,47.98,48.03,29000.0,29.9225,29.9537,29.9225,29.9537,29000.0
2007-03-21 13:00:00,48.03,48.05,48.02,48.02,68000.0,29.9537,29.9662,29.9475,29.9475,68000.0
2007-03-21 13:05:00,48.01,48.03,47.99,48.03,79300.0,29.9412,29.9537,29.9287,29.9537,79300.0
2007-03-21 13:10:00,48.04,48.04,48.02,48.02,39500.0,29.9599,29.9599,29.9475,29.9475,39500.0
2007-03-21 13:15:00,48.03,48.03,48.01,48.02,32900.0,29.9537,29.9537,29.9412,29.9475,32900.0
2007-03-21 13:20:00,48.01,48.02,48.0,48.02,38900.0,29.9412,29.9475,29.935,29.9475,38900.0
2007-03-21 13:25:00,48.02,48.12,48.02,48.1,134700.0,29.9475,30.0098,29.9475,29.9974,134700.0
2007-03-21 13:30:00,48.11,48.11,48.05,48.05,128900.0,30.0036,30.0036,29.9662,29.9662,128900.0
2007-03-21 13:35:00,48.06,48.1,48.01,48.04,120500.0,29.9724,29.9974,29.9412,29.9599,120500.0
2007-03-21 13:40:00,48.04,48.15,48.04,48.13,156700.0,29.9599,30.0285,29.9599,30.0161,156700.0
2007-03-21 13:45:00,48.14,48.15,48.07,48.07,94500.0,30.0223,30.0285,29.9786,29.9786,94500.0
2007-03-21 13:50:00,48.07,48.08,48.05,48.05,75800.0,29.9786,29.9849,29.9662,29.9662,75800.0
2007-03-21 13:55:00,48.06,48.11,48.05,48.08,64500.0,29.9724,30.0036,29.9662,29.9849,64500.0
2007-03-21 14:00:00,48.08,48.11,48.07,48.11,62300.0,29.9849,30.0036,29.9786,30.0036,62300.0
2007-03-21 14:05:00,48.1,48.17,48.08,48.17,140200.0,29.9974,30.041,29.9849,30.041,140200.0
2007-03-21 14:10:00,48.16,48.17,48.1,48.15,180300.0,30.0348,30.041,29.9974,30.0285,180300.0
2007-03-21 14:15:00,48.13,48.56,48.07,48.35,847400.0,30.0161,30.2842,29.9786,30.1533,847400.0
2007-03-21 14:20:00,48.36,48.75,48.36,48.74,697600.0,30.1595,30.4027,30.1595,30.3965,697600.0
2007-03-21 14:25:00,48.74,48.92,48.73,48.79,835900.0,30.3965,30.5087,30.3902,30.4277,835900.0
2007-03-21 14:30:00,48.8,48.93,48.77,48.91,538400.0,30.4339,30.515,30.4152,30.5025,538400.0
2007-03-21 14:35:00,48.89,49.08,48.79,49.07,874200.0,30.49,30.6085,30.4277,30.6023,874200.0
2007-03-21 14:40:00,49.07,49.31,49.05,49.3,544300.0,30.6023,30.752,30.5898,30.7457,544300.0
2007-03-21 14:45:00,49.29,49.32,49.14,49.24,329100.0,30.7395,30.7582,30.6459,30.7083,329100.0
2007-03-21 14:50:00,49.24,49.3,49.14,49.28,407500.0,30.7083,30.7457,30.6459,30.7333,407500.0
2007-03-21 14:55:00,49.28,49.55,49.23,49.46,446100.0,30.7333,30.9016,30.7021,30.8455,446100.0
2007-03-21 15:00:00,49.46,49.65,49.44,49.55,636600.0,30.8455,30.964,30.833,30.9016,636600.0
2007-03-21 15:05:00,49.56,49.65,49.5,49.52,469200.0,30.9079,30.964,30.8705,30.8829,469200.0
2007-03-21 15:10:00,49.51,49.51,49.3,49.39,412200.0,30.8767,30.8767,30.7457,30.8019,412200.0
2007-03-21 15:15:00,49.4,49.4,49.22,49.22,280300.0,30.8081,30.8081,30.6958,30.6958,280300.0
2007-03-21 15:20:00,49.22,49.25,49.15,49.19,435100.0,30.6958,30.7145,30.6522,30.6771,435100.0
2007-03-21 15:25:00,49.19,49.22,49.09,49.12,354800.0,30.6771,30.6958,30.6148,30.6335,354800.0
2007-03-21 15:30:00,49.12,49.25,49.11,49.23,522400.0,30.6335,30.7145,30.6272,30.7021,522400.0
2007-03-21 15:35:00,49.23,49.27,49.2,49.21,474500.0,30.7021,30.727,30.6834,30.6896,474500.0
2007-03-21 15:40:00,49.21,49.28,49.2,49.25,482800.0,30.6896,30.7333,30.6834,30.7145,482800.0
2007-03-21 15:45:00,49.25,49.33,49.22,49.25,584200.0,30.7145,30.7644,30.6958,30.7145,584200.0
2007-03-21 15:50:00,49.24,49.25,49.11,49.14,679900.0,30.7083,30.7145,30.6272,30.6459,679900.0
2007-03-21 15:55:00,49.14,49.15,49.0,49.08,1216400.0,30.6459,30.6522,30.5586,30.6085,1216400.0
2007-03-22 09:30:00,49.06,49.1,49.0,49.04,305400.0,30.5961,30.621,30.5586,30.5836,305400.0
2007-03-22 09:35:00,49.04,49.06,48.86,49.04,187800.0,30.5836,30.5961,30.4713,30.5836,187800.0
2007-03-22 09:40:00,49.04,49.1,48.9,48.9,183900.0,30.5836,30.621,30.4963,30.4963,183900.0
2007-03-22 09:45:00,48.9,48.94,48.81,48.82,214300.0,30.4963,30.5212,30.4401,30.4464,214300.0
2007-03-22 09:50:00,48.82,48.92,48.8,48.87,157600.0,30.4464,30.5087,30.4339,30.4776,157600.0
2007-03-22 09:55:00,48.87,48.9,48.76,48.79,217400.0,30.4776,30.4963,30.409,30.4277,217400.0
2007-03-22 10:00:00,48.79,48.83,48.75,48.8,211200.0,30.4277,30.4526,30.4027,30.4339,211200.0
2007-03-22 10:05:00,48.8,48.82,48.75,48.79,156300.0,30.4339,30.4464,30.4027,30.4277,156300.0
2007-03-22 10:10:00,48.78,48.85,48.78,48.78,207000.0,30.4214,30.4651,30.4214,30.4214,207000.0
2007-03-22 10:15:00,48.79,48.82,48.7,48.71,249100.0,30.4277,30.4464,30.3715,30.3778,249100.0
2007-03-22 10:20:00,48.71,48.71,48.63,48.63,183200.0,30.3778,30.3778,30.3279,30.3279,183200.0
2007-03-22 10:25:00,48.63,48.64,48.55,48.56,257500.0,30.3279,30.3341,30.278,30.2842,257500.0
2007-03-22 10:30:00,48.56,48.61,48.5,48.5,310100.0,30.2842,30.3154,30.2468,30.2468,310100.0
2007-03-22 10:35:00,48.5,48.52,48.45,48.5,287100.0,30.2468,30.2593,30.2156,30.2468,287100.0
2007-03-22 10:40:00,48.51,48.63,48.49,48.55,278100.0,30.253,30.3279,30.2406,30.278,278100.0
2007-03-22 10:45:00,48.56,48.56,48.47,48.48,228600.0,30.2842,30.2842,30.2281,30.2343,228600.0
2007-03-22 10:50:00,48.48,48.55,48.46,48.5,242700.0,30.2343,30.278,30.2219,30.2468,242700.0
2007-03-22 10:55:00,48.5,48.57,48.5,48.5,232900.0,30.2468,30.2905,30.2468,30.2468,232900.0
2007-03-22 11:00:00,48.5,48.55,48.47,48.51,236000.0,30.2468,30.278,30.2281,30.253,236000.0
2007-03-22 11:05:00,48.51,48.55,48.5,48.54,173000.0,30.253,30.278,30.2468,30.2718,173000.0
2007-03-22 11:10:00,48.53,48.54,48.49,48.53,113900.0,30.2655,30.2718,30.2406,30.2655,113900.0
2007-03-22 11:15:00,48.53,48.59,48.52,48.58,125900.0,30.2655,30.3029,30.2593,30.2967,125900.0
2007-03-22 11:20:00,48.59,48.69,48.59,48.66,216900.0,30.3029,30.3653,30.3029,30.3466,216900.0
2007-03-22 11:25:00,48.67,48.7,48.62,48.66,105500.0,30.3528,30.3715,30.3216,30.3466,105500.0
2007-03-22 11:30:00,48.66,48.75,48.65,48.73,148800.0,30.3466,30.4027,30.3404,30.3902,148800.0
2007-03-22 11:35:00,48.73,48.74,48.65,48.7,103600.0,30.3902,30.3965,30.3404,30.3715,103600.0
2007-03-22 11:40:00,48.69,48.72,48.61,48.67,190300.0,30.3653,30.384,30.3154,30.3528,190300.0
2007-03-22 11:45:00,48.67,48.67,48.62,48.63,91900.0,30.3528,30.3528,30.3216,30.3279,91900.0
2007-03-22 11:50:00,48.63,48.65,48.55,48.57,184200.0,30.3279,30.3404,30.278,30.2905,184200.0
2007-03-22 11:55:00,48.57,48.62,48.54,48.58,210000.0,30.2905,30.3216,30.2718,30.2967,210000.0
2007-03-22 12:00:00,48.59,48.65,48.57,48.65,146800.0,30.3029,30.3404,30.2905,30.3404,146800.0
2007-03-22 12:05:00,48.65,48.69,48.61,48.69,145700.0,30.3404,30.3653,30.3154,30.3653,145700.0
2007-03-22 12:10:00,48.69,48.86,48.69,48.82,448000.0,30.3653,30.4713,30.3653,30.4464,448000.0
2007-03-22 12:15:00,48.82,48.88,48.79,48.81,186000.0,30.4464,30.4838,30.4277,30.4401,186000.0
2007-03-22 12:20:00,48.82,48.82,48.77,48.77,101700.0,30.4464,30.4464,30.4152,30.4152,101700.0
2007-03-22 12:25:00,48.77,48.79,48.75,48.76,98500.0,30.4152,30.4277,30.4027,30.409,98500.0
2007-03-22 12:30:00,48.75,48.85,48.75,48.82,165800.0,30.4027,30.4651,30.4027,30.4464,165800.0
2007-03-22 12:35:00,48.82,48.83,48.74,48.75,108800.0,30.4464,30.4526,30.3965,30.4027,108800.0
2007-03-22 12:40:00,48.75,48.76,48.7,48.74,135800.0,30.4027,30.409,30.3715,30.3965,135800.0
2007-03-22 12:45:00,48.73,48.75,48.7,48.71,65800.0,30.3902,30.4027,30.3715,30.3778,65800.0
2007-03-22 12:50:00,48.71,48.71,48.7,48.7,74600.0,30.3778,30.3778,30.3715,30.3715,74600.0
2007-03-22 12:55:00,48.7,48.71,48.65,48.66,68400.0,30.3715,30.3778,30.3404,30.3466,68400.0
2007-03-22 13:00:00,48.65,48.66,48.62,48.62,107800.0,30.3404,30.3466,30.3216,30.3216,107800.0
2007-03-22 13:05:00,48.63,48.63,48.55,48.55,136100.0,30.3279,30.3279,30.278,30.278,136100.0
2007-03-22 13:10:00,48.55,48.62,48.55,48.59,94100.0,30.278,30.3216,30.278,30.3029,94100.0
2007-03-22 13:15:00,48.59,48.59,48.56,48.59,83800.0,30.3029,30.3029,30.2842,30.3029,83800.0
2007-03-22 13:20:00,48.59,48.61,48.58,48.58,79500.0,30.3029,30.3154,30.2967,30.2967,79500.0
2007-03-22 13:25:00,48.58,48.6,48.56,48.58,78700.0,30.2967,30.3092,30.2842,30.2967,78700.0
2007-03-22 13:30:00,48.58,48.58,48.5,48.5,153200.0,30.2967,30.2967,30.2468,30.2468,153200.0
2007-03-22 13:35:00,48.51,48.54,48.46,48.54,201000.0,30.253,30.2718,30.2219,30.2718,201000.0
2007-03-22 13:40:00,48.54,48.61,48.53,48.58,152100.0,30.2718,30.3154,30.2655,30.2967,152100.0
2007-03-22 13:45:00,48.58,48.62,48.53,48.53,73200.0,30.2967,30.3216,30.2655,30.2655,73200.0
2007-03-22 13:50:00,48.52,48.57,48.51,48.51,137800.0,30.2593,30.2905,30.253,30.253,137800.0
2007-03-22 13:55:00,48.51,48.55,48.5,48.53,112900.0,30.253,30.278,30.2468,30.2655,112900.0
2007-03-22 14:00:00,48.54,48.61,48.53,48.57,145600.0,30.2718,30.3154,30.2655,30.2905,145600.0
2007-03-22 14:05:00,48.57,48.63,48.56,48.58,110600.0,30.2905,30.3279,30.2842,30.2967,110600.0
2007-03-22 14:10:00,48.58,48.59,48.52,48.57,109300.0,30.2967,30.3029,30.2593,30.2905,109300.0
2007-03-22 14:15:00,48.57,48.61,48.51,48.51,115800.0,30.2905,30.3154,30.253,30.253,115800.0
2007-03-22 14:20:00,48.51,48.53,48.49,48.52,140800.0,30.253,30.2655,30.2406,30.2593,140800.0
2007-03-22 14:25:00,48.51,48.53,48.5,48.51,86400.0,30.253,30.2655,30.2468,30.253,86400.0
2007-03-22 14:30:00,48.5,48.54,48.5,48.54,110200.0,30.2468,30.2718,30.2468,30.2718,110200.0
2007-03-22 14:35:00,48.55,48.55,48.5,48.53,88400.0,30.278,30.278,30.2468,30.2655,88400.0
2007-03-22 14:40:00,48.53,48.57,48.52,48.53,119800.0,30.2655,30.2905,30.2593,30.2655,119800.0
2007-03-22 14:45:00,48.53,48.55,48.5,48.54,169300.0,30.2655,30.278,30.2468,30.2718,169300.0
2007-03-22 14:50:00,48.54,48.57,48.51,48.54,145100.0,30.2718,30.2905,30.253,30.2718,145100.0
2007-03-22 14:55:00,48.53,48.54,48.5,48.5,131300.0,30.2655,30.2718,30.2468,30.2468,131300.0
2007-03-22 15:00:00,48.51,48.51,48.45,48.5,205200.0,30.253,30.253,30.2156,30.2468,205200.0
2007-03-22 15:05:00,48.51,48.51,48.45,48.46,186600.0,30.253,30.253,30.2156,30.2219,186600.0
2007-03-22 15:10:00,48.46,48.5,48.44,48.48,209800.0,30.2219,30.2468,30.2094,30.2343,209800.0
2007-03-22 15:15:00,48.49,48.49,48.41,48.42,200400.0,30.2406,30.2406,30.1907,30.1969,200400.0
2007-03-22 15:20:00,48.42,48.45,48.37,48.37,151700.0,30.1969,30.2156,30.1657,30.1657,151700.0
2007-03-22 15:25:00,48.38,48.49,48.36,48.46,268100.0,30.172,30.2406,30.1595,30.2219,268100.0
2007-03-22 15:30:00,48.46,48.51,48.45,48.46,273700.0,30.2219,30.253,30.2156,30.2219,273700.0
2007-03-22 15:35:00,48.46,48.5,48.42,48.42,234000.0,30.2219,30.2468,30.1969,30.1969,234000.0
2007-03-22 15:40:00,48.42,48.49,48.39,48.48,465300.0,30.1969,30.2406,30.1782,30.2343,465300.0
2007-03-22 15:45:00,48.49,48.5,48.45,48.48,206400.0,30.2406,30.2468,30.2156,30.2343,206400.0
2007-03-22 15:50:00,48.48,48.55,48.46,48.49,382200.0,30.2343,30.278,30.2219,30.2406,382200.0
2007-03-22 15:55:00,48.49,48.5,48.43,48.5,484500.0,30.2406,30.2468,30.2032,30.2468,484500.0
2007-03-23 09:30:00,48.59,48.64,48.45,48.6,333100.0,30.3029,30.3341,30.2156,30.3092,333100.0
2007-03-23 09:35:00,48.6,48.75,48.56,48.72,146200.0,30.3092,30.4027,30.2842,30.384,146200.0
2007-03-23 09:40:00,48.73,48.73,48.62,48.69,134800.0,30.3902,30.3902,30.3216,30.3653,134800.0
2007-03-23 09:45:00,48.69,48.73,48.64,48.66,218100.0,30.3653,30.3902,30.3341,30.3466,218100.0
2007-03-23 09:50:00,48.67,48.69,48.56,48.56,146600.0,30.3528,30.3653,30.2842,30.2842,146600.0
2007-03-23 09:55:00,48.56,48.6,48.51,48.53,90300.0,30.2842,30.3092,30.253,30.2655,90300.0
2007-03-23 10:00:00,48.53,48.89,48.53,48.84,615100.0,30.2655,30.49,30.2655,30.4588,615100.0
2007-03-23 10:05:00,48.83,48.86,48.74,48.85,163900.0,30.4526,30.4713,30.3965,30.4651,163900.0
2007-03-23 10:10:00,48.85,48.85,48.77,48.77,93700.0,30.4651,30.4651,30.4152,30.4152,93700.0
2007-03-23 10:15:00,48.77,48.82,48.71,48.74,137200.0,30.4152,30.4464,30.3778,30.3965,137200.0
2007-03-23 10:20:00,48.74,48.79,48.63,48.68,134100.0,30.3965,30.4277,30.3279,30.3591,134100.0
2007-03-23 10:25:00,48.68,48.72,48.63,48.67,89100.0,30.3591,30.384,30.3279,30.3528,89100.0
2007-03-23 10:30:00,48.67,48.71,48.65,48.68,80100.0,30.3528,30.3778,30.3404,30.3591,80100.0
2007-03-23 10:35:00,48.67,48.73,48.61,48.61,127600.0,30.3528,30.3902,30.3154,30.3154,127600.0
2007-03-23 10:40:00,48.61,48.64,48.58,48.61,107800.0,30.3154,30.3341,30.2967,30.3154,107800.0
2007-03-23 10:45:00,48.6,48.63,48.54,48.63,119300.0,30.3092,30.3279,30.2718,30.3279,119300.0
2007-03-23 10:50:00,48.63,48.65,48.6,48.61,101800.0,30.3279,30.3404,30.3092,30.3154,101800.0
2007-03-23 10:55:00,48.61,48.7,48.6,48.68,105300.0,30.3154,30.3715,30.3092,30.3591,105300.0
2007-03-23 11:00:00,48.68,48.7,48.65,48.66,103500.0,30.3591,30.3715,30.3404,30.3466,103500.0
2007-03-23 11:05:00,48.66,48.69,48.62,48.69,108600.0,30.3466,30.3653,30.3216,30.3653,108600.0
2007-03-23 11:10:00,48.7,48.7,48.65,48.68,122600.0,30.3715,30.3715,30.3404,30.3591,122600.0
2007-03-23 11:15:00,48.68,48.72,48.67,48.7,163600.0,30.3591,30.384,30.3528,30.3715,163600.0
2007-03-23 11:20:00,48.7,48.7,48.67,48.69,127200.0,30.3715,30.3715,30.3528,30.3653,127200.0
2007-03-23 11:25:00,48.7,48.7,48.65,48.65,96300.0,30.3715,30.3715,30.3404,30.3404,96300.0
2007-03-23 11:30:00,48.65,48.68,48.64,48.67,66300.0,30.3404,30.3591,30.3341,30.3528,66300.0
2007-03-23 11:35:00,48.67,48.68,48.66,48.68,103800.0,30.3528,30.3591,30.3466,30.3591,103800.0
2007-03-23 11:40:00,48.68,48.68,48.57,48.57,111100.0,30.3591,30.3591,30.2905,30.2905,111100.0
2007-03-23 11:45:00,48.58,48.61,48.57,48.61,60800.0,30.2967,30.3154,30.2905,30.3154,60800.0
2007-03-23 11:50:00,48.61,48.64,48.6,48.62,52700.0,30.3154,30.3341,30.3092,30.3216,52700.0
2007-03-23 11:55:00,48.61,48.65,48.61,48.62,71800.0,30.3154,30.3404,30.3154,30.3216,71800.0
2007-03-23 12:00:00,48.62,48.65,48.61,48.63,57700.0,30.3216,30.3404,30.3154,30.3279,57700.0
2007-03-23 12:05:00,48.63,48.65,48.62,48.64,100800.0,30.3279,30.3404,30.3216,30.3341,100800.0
2007-03-23 12:10:00,48.65,48.65,48.56,48.58,105000.0,30.3404,30.3404,30.2842,30.2967,105000.0
2007-03-23 12:15:00,48.58,48.58,48.55,48.58,85200.0,30.2967,30.2967,30.278,30.2967,85200.0
2007-03-23 12:20:00,48.57,48.62,48.57,48.61,77100.0,30.2905,30.3216,30.2905,30.3154,77100.0
2007-03-23 12:25:00,48.61,48.61,48.57,48.58,35900.0,30.3154,30.3154,30.2905,30.2967,35900.0
2007-03-23 12:30:00,48.58,48.61,48.57,48.6,70800.0,30.2967,30.3154,30.2905,30.3092,70800.0
2007-03-23 12:35:00,48.6,48.61,48.55,48.57,79200.0,30.3092,30.3154,30.278,30.2905,79200.0
2007-03-23 12:40:00,48.56,48.6,48.56,48.59,57200.0,30.2842,30.3092,30.2842,30.3029,57200.0
2007-03-23 12:45:00,48.59,48.6,48.58,48.6,41100.0,30.3029,30.3092,30.2967,30.3092,41100.0
2007-03-23 12:50:00,48.6,48.6,48.52,48.53,82700.0,30.3092,30.3092,30.2593,30.2655,82700.0
2007-03-23 12:55:00,48.54,48.59,48.54,48.58,41300.0,30.2718,30.3029,30.2718,30.2967,41300.0
2007-03-23 13:00:00,48.58,48.59,48.56,48.57,66400.0,30.2967,30.3029,30.2842,30.2905,66400.0
2007-03-23 13:05:00,48.57,48.59,48.54,48.56,68700.0,30.2905,30.3029,30.2718,30.2842,68700.0
2007-03-23 13:10:00,48.55,48.56,48.45,48.45,116200.0,30.278,30.2842,30.2156,30.2156,116200.0
2007-03-23 13:15:00,48.46,48.56,48.45,48.56,93200.0,30.2219,30.2842,30.2156,30.2842,93200.0
2007-03-23 13:20:00,48.56,48.56,48.48,48.48,83900.0,30.2842,30.2842,30.2343,30.2343,83900.0
2007-03-23 13:25:00,48.49,48.57,48.48,48.54,57000.0,30.2406,30.2905,30.2343,30.2718,57000.0
2007-03-23 13:30:00,48.54,48.59,48.54,48.59,47700.0,30.2718,30.3029,30.2718,30.3029,47700.0
2007-03-23 13:35:00,48.59,48.59,48.55,48.56,157700.0,30.3029,30.3029,30.278,30.2842,157700.0
2007-03-23 13:40:00,48.56,48.58,48.56,48.57,55900.0,30.2842,30.2967,30.2842,30.2905,55900.0
2007-03-23 13:45:00,48.58,48.59,48.57,48.58,87100.0,30.2967,30.3029,30.2905,30.2967,87100.0
2007-03-23 13:50:00,48.59,48.6,48.58,48.59,93600.0,30.3029,30.3092,30.2967,30.3029,93600.0
2007-03-23 13:55:00,48.59,48.6,48.53,48.55,89000.0,30.3029,30.3092,30.2655,30.278,89000.0
2007-03-23 14:00:00,48.54,48.57,48.53,48.53,65300.0,30.2718,30.2905,30.2655,30.2655,65300.0
2007-03-23 14:05:00,48.54,48.54,48.51,48.52,64500.0,30.2718,30.2718,30.253,30.2593,64500.0
2007-03-23 14:10:00,48.52,48.59,48.51,48.51,82300.0,30.2593,30.3029,30.253,30.253,82300.0
2007-03-23 14:15:00,48.5,48.55,48.48,48.48,94900.0,30.2468,30.278,30.2343,30.2343,94900.0
2007-03-23 14:20:00,48.48,48.55,48.45,48.54,100400.0,30.2343,30.278,30.2156,30.2718,100400.0
2007-03-23 14:25:00,48.54,48.57,48.54,48.56,49000.0,30.2718,30.2905,30.2718,30.2842,49000.0
2007-03-23 14:30:00,48.58,48.6,48.56,48.56,61400.0,30.2967,30.3092,30.2842,30.2842,61400.0
2007-03-23 14:35:00,48.57,48.6,48.57,48.6,104100.0,30.2905,30.3092,30.2905,30.3092,104100.0
2007-03-23 14:40:00,48.6,48.65,48.59,48.64,84500.0,30.3092,30.3404,30.3029,30.3341,84500.0
2007-03-23 14:45:00,48.64,48.68,48.62,48.66,104300.0,30.3341,30.3591,30.3216,30.3466,104300.0
2007-03-23 14:50:00,48.65,48.68,48.65,48.68,189700.0,30.3404,30.3591,30.3404,30.3591,189700.0
2007-03-23 14:55:00,48.68,48.69,48.65,48.67,144500.0,30.3591,30.3653,30.3404,30.3528,144500.0
2007-03-23 15:00:00,48.67,48.67,48.62,48.63,71200.0,30.3528,30.3528,30.3216,30.3279,71200.0
2007-03-23 15:05:00,48.63,48.65,48.62,48.64,79400.0,30.3279,30.3404,30.3216,30.3341,79400.0
2007-03-23 15:10:00,48.65,48.69,48.63,48.68,45200.0,30.3404,30.3653,30.3279,30.3591,45200.0
2007-03-23 15:15:00,48.67,48.72,48.66,48.72,80900.0,30.3528,30.384,30.3466,30.384,80900.0
2007-03-23 15:20:00,48.71,48.75,48.71,48.72,118400.0,30.3778,30.4027,30.3778,30.384,118400.0
2007-03-23 15:25:00,48.73,48.73,48.67,48.71,60000.0,30.3902,30.3902,30.3528,30.3778,60000.0
2007-03-23 15:30:00,48.71,48.73,48.67,48.7,102300.0,30.3778,30.3902,30.3528,30.3715,102300.0
2007-03-23 15:35:00,48.7,48.73,48.69,48.72,64400.0,30.3715,30.3902,30.3653,30.384,64400.0
2007-03-23 15:40:00,48.72,48.72,48.68,48.69,74600.0,30.384,30.384,30.3591,30.3653,74600.0
2007-03-23 15:45:00,48.68,48.68,48.55,48.57,262500.0,30.3591,30.3591,30.278,30.2905,262500.0
2007-03-23 15:50:00,48.57,48.59,48.5,48.52,536000.0,30.2905,30.3029,30.2468,30.2593,536000.0
2007-03-23 15:55:00,48.52,48.55,48.43,48.54,712100.0,30.2593,30.278,30.2032,30.2718,712100.0
2007-03-26 09:30:00,48.55,48.6,48.45,48.54,172800.0,30.278,30.3092,30.2156,30.2718,172800.0
2007-03-26 09:35:00,48.53,48.57,48.46,48.54,159900.0,30.2655,30.2905,30.2219,30.2718,159900.0
2007-03-26 09:40:00,48.54,48.65,48.5,48.65,187400.0,30.2718,30.3404,30.2468,30.3404,187400.0
2007-03-26 09:45:00,48.65,48.76,48.64,48.71,239800.0,30.3404,30.409,30.3341,30.3778,239800.0
2007-03-26 09:50:00,48.71,48.72,48.61,48.67,97700.0,30.3778,30.384,30.3154,30.3528,97700.0
2007-03-26 09:55:00,48.68,48.74,48.65,48.72,93800.0,30.3591,30.3965,30.3404,30.384,93800.0
2007-03-26 10:00:00,48.72,48.73,48.21,48.35,514400.0,30.384,30.3902,30.066,30.1533,514400.0
2007-03-26 10:05:00,48.35,48.4,48.01,48.19,333600.0,30.1533,30.1844,29.9412,30.0535,333600.0
2007-03-26 10:10:00,48.21,48.39,48.19,48.24,257700.0,30.066,30.1782,30.0535,30.0847,257700.0
2007-03-26 10:15:00,48.24,48.25,48.13,48.15,300000.0,30.0847,30.0909,30.0161,30.0285,300000.0
2007-03-26 10:20:00,48.14,48.16,47.97,47.98,345000.0,30.0223,30.0348,29.9163,29.9225,345000.0
2007-03-26 10:25:00,47.97,48.09,47.94,47.98,325500.0,29.9163,29.9911,29.8976,29.9225,325500.0
2007-03-26 10:30:00,47.98,48.1,47.97,48.1,322200.0,29.9225,29.9974,29.9163,29.9974,322200.0
2007-03-26 10:35:00,48.09,48.17,48.08,48.17,159100.0,29.9911,30.041,29.9849,30.041,159100.0
2007-03-26 10:40:00,48.17,48.28,48.16,48.25,170400.0,30.041,30.1096,30.0348,30.0909,170400.0
2007-03-26 10:45:00,48.25,48.27,48.22,48.22,412100.0,30.0909,30.1034,30.0722,30.0722,412100.0
2007-03-26 10:50:00,48.23,48.24,48.16,48.21,133900.0,30.0784,30.0847,30.0348,30.066,133900.0
2007-03-26 10:55:00,48.21,48.21,48.17,48.19,102500.0,30.066,30.066,30.041,30.0535,102500.0
2007-03-26 11:00:00,48.19,48.21,48.01,48.03,192800.0,30.0535,30.066,29.9412,29.9537,192800.0
2007-03-26 11:05:00,48.04,48.06,48.02,48.02,127700.0,29.9599,29.9724,29.9475,29.9475,127700.0
2007-03-26 11:10:00,48.02,48.05,48.0,48.0,86700.0,29.9475,29.9662,29.935,29.935,86700.0
2007-03-26 11:15:00,48.0,48.15,47.99,48.13,177100.0,29.935,30.0285,29.9287,30.0161,177100.0
2007-03-26 11:20:00,48.12,48.22,48.1,48.14,109800.0,30.0098,30.0722,29.9974,30.0223,109800.0
2007-03-26 11:25:00,48.13,48.15,48.05,48.06,91700.0,30.0161,30.0285,29.9662,29.9724,91700.0
2007-03-26 11:30:00,48.06,48.13,48.06,48.12,76000.0,29.9724,30.0161,29.9724,30.0098,76000.0
2007-03-26 11:35:00,48.12,48.27,48.12,48.27,135700.0,30.0098,30.1034,30.0098,30.1034,135700.0
2007-03-26 11:40:00,48.28,48.29,48.25,48.25,87400.0,30.1096,30.1158,30.0909,30.0909,87400.0
2007-03-26 11:45:00,48.25,48.25,48.2,48.21,161800.0,30.0909,30.0909,30.0597,30.066,161800.0
2007-03-26 11:50:00,48.21,48.23,48.17,48.2,73900.0,30.066,30.0784,30.041,30.0597,73900.0
2007-03-26 11:55:00,48.19,48.24,48.18,48.19,53400.0,30.0535,30.0847,30.0472,30.0535,53400.0
2007-03-26 12:00:00,48.19,48.24,48.19,48.24,91200.0,30.0535,30.0847,30.0535,30.0847,91200.0
2007-03-26 12:05:00,48.23,48.28,48.16,48.16,115700.0,30.0784,30.1096,30.0348,30.0348,115700.0
2007-03-26 12:10:00,48.16,48.22,48.14,48.21,88000.0,30.0348,30.0722,30.0223,30.066,88000.0
2007-03-26 12:15:00,48.21,48.26,48.19,48.26,36800.0,30.066,30.0971,30.0535,30.0971,36800.0
2007-03-26 12:20:00,48.26,48.35,48.25,48.34,205400.0,30.0971,30.1533,30.0909,30.147,205400.0
2007-03-26 12:25:00,48.34,48.4,48.34,48.36,90800.0,30.147,30.1844,30.147,30.1595,90800.0
2007-03-26 12:30:00,48.35,48.38,48.33,48.34,69000.0,30.1533,30.172,30.1408,30.147,69000.0
2007-03-26 12:35:00,48.35,48.36,48.3,48.3,43000.0,30.1533,30.1595,30.1221,30.1221,43000.0
2007-03-26 12:40:00,48.3,48.34,48.28,48.34,45600.0,30.1221,30.147,30.1096,30.147,45600.0
2007-03-26 12:45:00,48.34,48.41,48.33,48.38,96200.0,30.147,30.1907,30.1408,30.172,96200.0
2007-03-26 12:50:00,48.38,48.4,48.32,48.34,72400.0,30.172,30.1844,30.1346,30.147,72400.0
2007-03-26 12:55:00,48.33,48.4,48.33,48.38,73600.0,30.1408,30.1844,30.1408,30.172,73600.0
2007-03-26 13:00:00,48.38,48.38,48.34,48.36,35300.0,30.172,30.172,30.147,30.1595,35300.0
2007-03-26 13:05:00,48.35,48.36,48.32,48.34,101700.0,30.1533,30.1595,30.1346,30.147,101700.0
2007-03-26 13:10:00,48.34,48.4,48.33,48.36,81900.0,30.147,30.1844,30.1408,30.1595,81900.0
2007-03-26 13:15:00,48.36,48.38,48.33,48.36,70300.0,30.1595,30.172,30.1408,30.1595,70300.0
2007-03-26 13:20:00,48.36,48.4,48.34,48.39,51800.0,30.1595,30.1844,30.147,30.1782,51800.0
2007-03-26 13:25:00,48.39,48.4,48.36,48.38,66600.0,30.1782,30.1844,30.1595,30.172,66600.0
2007-03-26 13:30:00,48.38,48.49,48.38,48.47,128800.0,30.172,30.2406,30.172,30.2281,128800.0
2007-03-26 13:35:00,48.47,48.53,48.46,48.52,149800.0,30.2281,30.2655,30.2219,30.2593,149800.0
2007-03-26 13:40:00,48.52,48.54,48.47,48.49,92000.0,30.2593,30.2718,30.2281,30.2406,92000.0
2007-03-26 13:45:00,48.49,48.5,48.47,48.48,165700.0,30.2406,30.2468,30.2281,30.2343,165700.0
2007-03-26 13:50:00,48.48,48.49,48.45,48.48,122900.0,30.2343,30.2406,30.2156,30.2343,122900.0
2007-03-26 13:55:00,48.49,48.54,48.48,48.54,120400.0,30.2406,30.2718,30.2343,30.2718,120400.0
2007-03-26 14:00:00,48.54,48.67,48.54,48.66,363500.0,30.2718,30.3528,30.2718,30.3466,363500.0
2007-03-26 14:05:00,48.66,48.67,48.57,48.57,90100.0,30.3466,30.3528,30.2905,30.2905,90100.0
2007-03-26 14:10:00,48.57,48.58,48.54,48.55,40600.0,30.2905,30.2967,30.2718,30.278,40600.0
2007-03-26 14:15:00,48.56,48.61,48.55,48.58,101100.0,30.2842,30.3154,30.278,30.2967,101100.0
2007-03-26 14:20:00,48.58,48.58,48.49,48.49,151500.0,30.2967,30.2967,30.2406,30.2406,151500.0
2007-03-26 14:25:00,48.48,48.53,48.46,48.49,87200.0,30.2343,30.2655,30.2219,30.2406,87200.0
2007-03-26 14:30:00,48.49,48.5,48.41,48.42,135100.0,30.2406,30.2468,30.1907,30.1969,135100.0
2007-03-26 14:35:00,48.41,48.48,48.41,48.45,49900.0,30.1907,30.2343,30.1907,30.2156,49900.0
2007-03-26 14:40:00,48.45,48.54,48.44,48.52,58400.0,30.2156,30.2718,30.2094,30.2593,58400.0
2007-03-26 14:45:00,48.52,48.55,48.52,48.53,55700.0,30.2593,30.278,30.2593,30.2655,55700.0
2007-03-26 14:50:00,48.52,48.55,48.52,48.52,52200.0,30.2593,30.278,30.2593,30.2593,52200.0
2007-03-26 14:55:00,48.52,48.53,48.48,48.5,107800.0,30.2593,30.2655,30.2343,30.2468,107800.0
2007-03-26 15:00:00,48.5,48.52,48.44,48.45,139100.0,30.2468,30.2593,30.2094,30.2156,139100.0
2007-03-26 15:05:00,48.46,48.46,48.39,48.43,135300.0,30.2219,30.2219,30.1782,30.2032,135300.0
2007-03-26 15:10:00,48.43,48.47,48.42,48.44,76600.0,30.2032,30.2281,30.1969,30.2094,76600.0
2007-03-26 15:15:00,48.44,48.46,48.41,48.41,69700.0,30.2094,30.2219,30.1907,30.1907,69700.0
2007-03-26 15:20:00,48.42,48.46,48.39,48.46,119400.0,30.1969,30.2219,30.1782,30.2219,119400.0
2007-03-26 15:25:00,48.47,48.59,48.45,48.53,172000.0,30.2281,30.3029,30.2156,30.2655,172000.0
2007-03-26 15:30:00,48.53,48.69,48.53,48.67,152600.0,30.2655,30.3653,30.2655,30.3528,152600.0
2007-03-26 15:35:00,48.66,48.67,48.58,48.58,110700.0,30.3466,30.3528,30.2967,30.2967,110700.0
2007-03-26 15:40:00,48.58,48.67,48.57,48.66,164500.0,30.2967,30.3528,30.2905,30.3466,164500.0
2007-03-26 15:45:00,48.67,48.78,48.66,48.74,191700.0,30.3528,30.4214,30.3466,30.3965,191700.0
2007-03-26 15:50:00,48.74,48.75,48.61,48.7,231700.0,30.3965,30.4027,30.3154,30.3715,231700.0
2007-03-26 15:55:00,48.69,48.71,48.67,48.7,210600.0,30.3653,30.3778,30.3528,30.3715,210600.0
2007-03-27 09:30:00,48.59,48.65,48.5,48.52,303700.0,30.3029,30.3404,30.2468,30.2593,303700.0
2007-03-27 09:35:00,48.52,48.68,48.51,48.64,201200.0,30.2593,30.3591,30.253,30.3341,201200.0
2007-03-27 09:40:00,48.63,48.72,48.6,48.72,176600.0,30.3279,30.384,30.3092,30.384,176600.0
2007-03-27 09:45:00,48.73,48.8,48.72,48.8,154900.0,30.3902,30.4339,30.384,30.4339,154900.0
2007-03-27 09:50:00,48.8,48.82,48.71,48.71,146700.0,30.4339,30.4464,30.3778,30.3778,146700.0
2007-03-27 09:55:00,48.72,48.73,48.63,48.63,179900.0,30.384,30.3902,30.3279,30.3279,179900.0
2007-03-27 10:00:00,48.63,48.71,48.57,48.69,295400.0,30.3279,30.3778,30.2905,30.3653,295400.0
2007-03-27 10:05:00,48.7,48.71,48.53,48.55,213100.0,30.3715,30.3778,30.2655,30.278,213100.0
2007-03-27 10:10:00,48.55,48.65,48.5,48.62,166900.0,30.278,30.3404,30.2468,30.3216,166900.0
2007-03-27 10:15:00,48.62,48.75,48.62,48.71,154400.0,30.3216,30.4027,30.3216,30.3778,154400.0
2007-03-27 10:20:00,48.7,48.75,48.66,48.75,213900.0,30.3715,30.4027,30.3466,30.4027,213900.0
2007-03-27 10:25:00,48.76,48.76,48.66,48.66,95400.0,30.409,30.409,30.3466,30.3466,95400.0
2007-03-27 10:30:00,48.66,48.67,48.59,48.63,254500.0,30.3466,30.3528,30.3029,30.3279,254500.0
2007-03-27 10:35:00,48.63,48.73,48.62,48.7,179300.0,30.3279,30.3902,30.3216,30.3715,179300.0
2007-03-27 10:40:00,48.7,48.71,48.65,48.69,97500.0,30.3715,30.3778,30.3404,30.3653,97500.0
2007-03-27 10:45:00,48.69,48.7,48.65,48.66,95400.0,30.3653,30.3715,30.3404,30.3466,95400.0
2007-03-27 10:50:00,48.66,48.71,48.64,48.69,120700.0,30.3466,30.3778,30.3341,30.3653,120700.0
2007-03-27 10:55:00,48.69,48.71,48.66,48.7,58900.0,30.3653,30.3778,30.3466,30.3715,58900.0
2007-03-27 11:00:00,48.7,48.71,48.6,48.6,120000.0,30.3715,30.3778,30.3092,30.3092,120000.0
2007-03-27 11:05:00,48.6,48.65,48.51,48.51,127400.0,30.3092,30.3404,30.253,30.253,127400.0
2007-03-27 11:10:00,48.52,48.54,48.48,48.5,123400.0,30.2593,30.2718,30.2343,30.2468,123400.0
2007-03-27 11:15:00,48.51,48.52,48.47,48.5,67700.0,30.253,30.2593,30.2281,30.2468,67700.0
2007-03-27 11:20:00,48.5,48.52,48.36,48.36,179400.0,30.2468,30.2593,30.1595,30.1595,179400.0
2007-03-27 11:25:00,48.36,48.43,48.35,48.4,144000.0,30.1595,30.2032,30.1533,30.1844,144000.0
2007-03-27 11:30:00,48.41,48.53,48.37,48.53,190400.0,30.1907,30.2655,30.1657,30.2655,190400.0
2007-03-27 11:35:00,48.53,48.6,48.52,48.58,132500.0,30.2655,30.3092,30.2593,30.2967,132500.0
2007-03-27 11:40:00,48.59,48.63,48.55,48.62,114000.0,30.3029,30.3279,30.278,30.3216,114000.0
2007-03-27 11:45:00,48.62,48.65,48.57,48.59,107200.0,30.3216,30.3404,30.2905,30.3029,107200.0
2007-03-27 11:50:00,48.59,48.61,48.51,48.52,61900.0,30.3029,30.3154,30.253,30.2593,61900.0
2007-03-27 11:55:00,48.52,48.61,48.52,48.6,57900.0,30.2593,30.3154,30.2593,30.3092,57900.0
2007-03-27 12:00:00,48.6,48.6,48.49,48.5,88500.0,30.3092,30.3092,30.2406,30.2468,88500.0
2007-03-27 12:05:00,48.5,48.6,48.5,48.6,125900.0,30.2468,30.3092,30.2468,30.3092,125900.0
2007-03-27 12:10:00,48.6,48.6,48.57,48.57,55000.0,30.3092,30.3092,30.2905,30.2905,55000.0
2007-03-27 12:15:00,48.58,48.6,48.54,48.56,47500.0,30.2967,30.3092,30.2718,30.2842,47500.0
2007-03-27 12:20:00,48.56,48.58,48.54,48.58,97200.0,30.2842,30.2967,30.2718,30.2967,97200.0
2007-03-27 12:25:00,48.59,48.67,48.59,48.65,204000.0,30.3029,30.3528,30.3029,30.3404,204000.0
2007-03-27 12:30:00,48.65,48.68,48.63,48.66,152900.0,30.3404,30.3591,30.3279,30.3466,152900.0
2007-03-27 12:35:00,48.66,48.66,48.6,48.63,95700.0,30.3466,30.3466,30.3092,30.3279,95700.0
2007-03-27 12:40:00,48.63,48.66,48.56,48.58,112700.0,30.3279,30.3466,30.2842,30.2967,112700.0
2007-03-27 12:45:00,48.59,48.62,48.56,48.59,112400.0,30.3029,30.3216,30.2842,30.3029,112400.0
2007-03-27 12:50:00,48.6,48.6,48.56,48.58,55700.0,30.3092,30.3092,30.2842,30.2967,55700.0
2007-03-27 12:55:00,48.59,48.63,48.57,48.61,45400.0,30.3029,30.3279,30.2905,30.3154,45400.0
2007-03-27 13:00:00,48.61,48.65,48.57,48.65,48900.0,30.3154,30.3404,30.2905,30.3404,48900.0
2007-03-27 13:05:00,48.65,48.67,48.62,48.64,69500.0,30.3404,30.3528,30.3216,30.3341,69500.0
2007-03-27 13:10:00,48.65,48.66,48.62,48.65,70300.0,30.3404,30.3466,30.3216,30.3404,70300.0
2007-03-27 13:15:00,48.65,48.65,48.57,48.59,66000.0,30.3404,30.3404,30.2905,30.3029,66000.0
2007-03-27 13:20:00,48.6,48.6,48.57,48.6,47500.0,30.3092,30.3092,30.2905,30.3092,47500.0
2007-03-27 13:25:00,48.59,48.6,48.55,48.55,45900.0,30.3029,30.3092,30.278,30.278,45900.0
2007-03-27 13:30:00,48.56,48.56,48.5,48.53,53500.0,30.2842,30.2842,30.2468,30.2655,53500.0
2007-03-27 13:35:00,48.54,48.58,48.53,48.54,46700.0,30.2718,30.2967,30.2655,30.2718,46700.0
2007-03-27 13:40:00,48.53,48.61,48.53,48.61,65100.0,30.2655,30.3154,30.2655,30.3154,65100.0
2007-03-27 13:45:00,48.61,48.64,48.6,48.62,49600.0,30.3154,30.3341,30.3092,30.3216,49600.0
2007-03-27 13:50:00,48.62,48.63,48.6,48.61,36600.0,30.3216,30.3279,30.3092,30.3154,36600.0
2007-03-27 13:55:00,48.6,48.61,48.56,48.58,52500.0,30.3092,30.3154,30.2842,30.2967,52500.0
2007-03-27 14:00:00,48.57,48.59,48.52,48.52,88100.0,30.2905,30.3029,30.2593,30.2593,88100.0
2007-03-27 14:05:00,48.53,48.57,48.48,48.49,79300.0,30.2655,30.2905,30.2343,30.2406,79300.0
2007-03-27 14:10:00,48.5,48.6,48.49,48.6,64800.0,30.2468,30.3092,30.2406,30.3092,64800.0
2007-03-27 14:15:00,48.6,48.6,48.56,48.59,49400.0,30.3092,30.3092,30.2842,30.3029,49400.0
2007-03-27 14:20:00,48.58,48.62,48.52,48.52,78600.0,30.2967,30.3216,30.2593,30.2593,78600.0
2007-03-27 14:25:00,48.52,48.52,48.49,48.49,61000.0,30.2593,30.2593,30.2406,30.2406,61000.0
2007-03-27 14:30:00,48.49,48.57,48.49,48.56,69700.0,30.2406,30.2905,30.2406,30.2842,69700.0
2007-03-27 14:35:00,48.56,48.57,48.48,48.49,71200.0,30.2842,30.2905,30.2343,30.2406,71200.0
2007-03-27 14:40:00,48.49,48.5,48.45,48.46,116900.0,30.2406,30.2468,30.2156,30.2219,116900.0
2007-03-27 14:45:00,48.46,48.48,48.42,48.48,96200.0,30.2219,30.2343,30.1969,30.2343,96200.0
2007-03-27 14:50:00,48.47,48.55,48.47,48.49,136600.0,30.2281,30.278,30.2281,30.2406,136600.0
2007-03-27 14:55:00,48.49,48.5,48.44,48.49,264100.0,30.2406,30.2468,30.2094,30.2406,264100.0
2007-03-27 15:00:00,48.49,48.5,48.46,48.47,80400.0,30.2406,30.2468,30.2219,30.2281,80400.0
2007-03-27 15:05:00,48.47,48.55,48.46,48.55,144600.0,30.2281,30.278,30.2219,30.278,144600.0
2007-03-27 15:10:00,48.56,48.62,48.56,48.6,458600.0,30.2842,30.3216,30.2842,30.3092,458600.0
2007-03-27 15:15:00,48.6,48.61,48.58,48.58,66400.0,30.3092,30.3154,30.2967,30.2967,66400.0
2007-03-27 15:20:00,48.58,48.6,48.53,48.58,156100.0,30.2967,30.3092,30.2655,30.2967,156100.0
2007-03-27 15:25:00,48.59,48.62,48.58,48.6,91400.0,30.3029,30.3216,30.2967,30.3092,91400.0
2007-03-27 15:30:00,48.6,48.65,48.6,48.6,290200.0,30.3092,30.3404,30.3092,30.3092,290200.0
2007-03-27 15:35:00,48.6,48.62,48.58,48.58,135900.0,30.3092,30.3216,30.2967,30.2967,135900.0
2007-03-27 15:40:00,48.59,48.59,48.55,48.58,147800.0,30.3029,30.3029,30.278,30.2967,147800.0
2007-03-27 15:45:00,48.58,48.61,48.57,48.57,193900.0,30.2967,30.3154,30.2905,30.2905,193900.0
2007-03-27 15:50:00,48.57,48.61,48.56,48.58,177100.0,30.2905,30.3154,30.2842,30.2967,177100.0
2007-03-27 15:55:00,48.58,48.61,48.56,48.56,321800.0,30.2967,30.3154,30.2842,30.2842,321800.0
2007-03-28 09:30:00,48.29,48.4,48.25,48.26,279100.0,30.1158,30.1844,30.0909,30.0971,279100.0
2007-03-28 09:35:00,48.27,48.29,48.23,48.25,143900.0,30.1034,30.1158,30.0784,30.0909,143900.0
2007-03-28 09:40:00,48.24,48.28,48.12,48.28,181100.0,30.0847,30.1096,30.0098,30.1096,181100.0
2007-03-28 09:45:00,48.27,48.38,48.25,48.34,160500.0,30.1034,30.172,30.0909,30.147,160500.0
2007-03-28 09:50:00,48.35,48.4,48.25,48.27,211000.0,30.1533,30.1844,30.0909,30.1034,211000.0
2007-03-28 09:55:00,48.28,48.4,48.25,48.27,185600.0,30.1096,30.1844,30.0909,30.1034,185600.0
2007-03-28 10:00:00,48.27,48.38,48.23,48.3,150900.0,30.1034,30.172,30.0784,30.1221,150900.0
2007-03-28 10:05:00,48.3,48.39,48.27,48.35,110100.0,30.1221,30.1782,30.1034,30.1533,110100.0
2007-03-28 10:10:00,48.36,48.36,48.2,48.21,163600.0,30.1595,30.1595,30.0597,30.066,163600.0
2007-03-28 10:15:00,48.21,48.3,48.2,48.3,114500.0,30.066,30.1221,30.0597,30.1221,114500.0
2007-03-28 10:20:00,48.3,48.31,48.18,48.2,86100.0,30.1221,30.1283,30.0472,30.0597,86100.0
2007-03-28 10:25:00,48.2,48.22,48.18,48.19,48900.0,30.0597,30.0722,30.0472,30.0535,48900.0
2007-03-28 10:30:00,48.19,48.2,47.86,47.87,357100.0,30.0535,30.0597,29.8477,29.8539,357100.0
2007-03-28 10:35:00,47.86,48.05,47.84,48.04,205700.0,29.8477,29.9662,29.8352,29.9599,205700.0
2007-03-28 10:40:00,48.04,48.09,47.88,47.9,233900.0,29.9599,29.9911,29.8601,29.8726,233900.0
2007-03-28 10:45:00,47.9,47.93,47.79,47.91,209800.0,29.8726,29.8913,29.804,29.8789,209800.0
2007-03-28 10:50:00,47.92,47.97,47.88,47.97,175300.0,29.8851,29.9163,29.8601,29.9163,175300.0
2007-03-28 10:55:00,47.96,48.07,47.96,48.06,168800.0,29.91,29.9786,29.91,29.9724,168800.0
2007-03-28 11:00:00,48.06,48.06,47.98,48.01,121400.0,29.9724,29.9724,29.9225,29.9412,121400.0
2007-03-28 11:05:00,48.0,48.16,48.0,48.1,162200.0,29.935,30.0348,29.935,29.9974,162200.0
2007-03-28 11:10:00,48.11,48.27,48.02,48.03,188800.0,30.0036,30.1034,29.9475,29.9537,188800.0
2007-03-28 11:15:00,48.03,48.09,48.02,48.08,145900.0,29.9537,29.9911,29.9475,29.9849,145900.0
2007-03-28 11:20:00,48.08,48.08,47.95,47.96,148600.0,29.9849,29.9849,29.9038,29.91,148600.0
2007-03-28 11:25:00,47.96,47.99,47.85,47.92,149400.0,29.91,29.9287,29.8414,29.8851,149400.0
2007-03-28 11:30:00,47.91,47.99,47.91,47.94,86200.0,29.8789,29.9287,29.8789,29.8976,86200.0
2007-03-28 11:35:00,47.93,48.01,47.93,48.0,63900.0,29.8913,29.9412,29.8913,29.935,63900.0
2007-03-28 11:40:00,48.0,48.01,47.96,47.98,70400.0,29.935,29.9412,29.91,29.9225,70400.0
2007-03-28 11:45:00,47.97,48.0,47.97,47.98,34600.0,29.9163,29.935,29.9163,29.9225,34600.0
2007-03-28 11:50:00,47.98,47.98,47.9,47.98,109900.0,29.9225,29.9225,29.8726,29.9225,109900.0
2007-03-28 11:55:00,47.99,48.05,47.98,48.02,62400.0,29.9287,29.9662,29.9225,29.9475,62400.0
2007-03-28 12:00:00,48.01,48.2,48.01,48.2,122800.0,29.9412,30.0597,29.9412,30.0597,122800.0
2007-03-28 12:05:00,48.19,48.27,48.18,48.2,145800.0,30.0535,30.1034,30.0472,30.0597,145800.0
2007-03-28 12:10:00,48.2,48.27,48.17,48.24,127200.0,30.0597,30.1034,30.041,30.0847,127200.0
2007-03-28 12:15:00,48.23,48.36,48.2,48.35,180100.0,30.0784,30.1595,30.0597,30.1533,180100.0
2007-03-28 12:20:00,48.35,48.4,48.31,48.39,236000.0,30.1533,30.1844,30.1283,30.1782,236000.0
2007-03-28 12:25:00,48.39,48.48,48.33,48.33,150300.0,30.1782,30.2343,30.1408,30.1408,150300.0
2007-03-28 12:30:00,48.33,48.37,48.28,48.3,111600.0,30.1408,30.1657,30.1096,30.1221,111600.0
2007-03-28 12:35:00,48.3,48.33,48.29,48.33,47300.0,30.1221,30.1408,30.1158,30.1408,47300.0
2007-03-28 12:40:00,48.32,48.37,48.32,48.35,67800.0,30.1346,30.1657,30.1346,30.1533,67800.0
2007-03-28 12:45:00,48.34,48.38,48.27,48.31,81400.0,30.147,30.172,30.1034,30.1283,81400.0
2007-03-28 12:50:00,48.31,48.32,48.23,48.31,72800.0,30.1283,30.1346,30.0784,30.1283,72800.0
2007-03-28 12:55:00,48.3,48.33,48.27,48.31,49400.0,30.1221,30.1408,30.1034,30.1283,49400.0
2007-03-28 13:00:00,48.31,48.32,48.18,48.19,76000.0,30.1283,30.1346,30.0472,30.0535,76000.0
2007-03-28 13:05:00,48.19,48.26,48.18,48.24,39300.0,30.0535,30.0971,30.0472,30.0847,39300.0
2007-03-28 13:10:00,48.24,48.28,48.17,48.18,43000.0,30.0847,30.1096,30.041,30.0472,43000.0
2007-03-28 13:15:00,48.18,48.21,48.16,48.2,44900.0,30.0472,30.066,30.0348,30.0597,44900.0
2007-03-28 13:20:00,48.2,48.26,48.17,48.25,36500.0,30.0597,30.0971,30.041,30.0909,36500.0
2007-03-28 13:25:00,48.25,48.26,48.15,48.16,61200.0,30.0909,30.0971,30.0285,30.0348,61200.0
2007-03-28 13:30:00,48.17,48.25,48.16,48.25,37700.0,30.041,30.0909,30.0348,30.0909,37700.0
2007-03-28 13:35:00,48.24,48.34,48.21,48.32,65900.0,30.0847,30.147,30.066,30.1346,65900.0
2007-03-28 13:40:00,48.33,48.41,48.29,48.39,97600.0,30.1408,30.1907,30.1158,30.1782,97600.0
2007-03-28 13:45:00,48.39,48.4,48.33,48.34,76200.0,30.1782,30.1844,30.1408,30.147,76200.0
2007-03-28 13:50:00,48.34,48.34,48.25,48.27,125200.0,30.147,30.147,30.0909,30.1034,125200.0
2007-03-28 13:55:00,48.26,48.34,48.23,48.27,74800.0,30.0971,30.147,30.0784,30.1034,74800.0
2007-03-28 14:00:00,48.27,48.34,48.27,48.27,67300.0,30.1034,30.147,30.1034,30.1034,67300.0
2007-03-28 14:05:00,48.26,48.27,48.1,48.11,96200.0,30.0971,30.1034,29.9974,30.0036,96200.0
2007-03-28 14:10:00,48.11,48.17,48.06,48.11,126800.0,30.0036,30.041,29.9724,30.0036,126800.0
2007-03-28 14:15:00,48.09,48.16,48.05,48.16,89500.0,29.9911,30.0348,29.9662,30.0348,89500.0
2007-03-28 14:20:00,48.16,48.16,48.05,48.07,102800.0,30.0348,30.0348,29.9662,29.9786,102800.0
2007-03-28 14:25:00,48.07,48.1,48.04,48.05,73200.0,29.9786,29.9974,29.9599,29.9662,73200.0
2007-03-28 14:30:00,48.05,48.11,48.01,48.08,75300.0,29.9662,30.0036,29.9412,29.9849,75300.0
2007-03-28 14:35:00,48.08,48.1,48.02,48.07,67400.0,29.9849,29.9974,29.9475,29.9786,67400.0
2007-03-28 14:40:00,48.06,48.09,48.02,48.02,63500.0,29.9724,29.9911,29.9475,29.9475,63500.0
2007-03-28 14:45:00,48.02,48.05,47.99,48.04,109900.0,29.9475,29.9662,29.9287,29.9599,109900.0
2007-03-28 14:50:00,48.04,48.04,47.96,48.0,88000.0,29.9599,29.9599,29.91,29.935,88000.0
2007-03-28 14:55:00,47.99,48.1,47.99,48.09,90300.0,29.9287,29.9974,29.9287,29.9911,90300.0
2007-03-28 15:00:00,48.09,48.15,48.08,48.11,165400.0,29.9911,30.0285,29.9849,30.0036,165400.0
2007-03-28 15:05:00,48.11,48.13,48.08,48.11,84600.0,30.0036,30.0161,29.9849,30.0036,84600.0
2007-03-28 15:10:00,48.12,48.12,48.09,48.09,83800.0,30.0098,30.0098,29.9911,29.9911,83800.0
2007-03-28 15:15:00,48.09,48.11,48.04,48.04,129100.0,29.9911,30.0036,29.9599,29.9599,129100.0
2007-03-28 15:20:00,48.04,48.11,48.01,48.1,215100.0,29.9599,30.0036,29.9412,29.9974,215100.0
2007-03-28 15:25:00,48.09,48.17,48.09,48.11,269100.0,29.9911,30.041,29.9911,30.0036,269100.0
2007-03-28 15:30:00,48.11,48.12,48.06,48.07,150800.0,30.0036,30.0098,29.9724,29.9786,150800.0
2007-03-28 15:35:00,48.06,48.1,48.02,48.1,268700.0,29.9724,29.9974,29.9475,29.9974,268700.0
2007-03-28 15:40:00,48.09,48.09,48.0,48.0,168900.0,29.9911,29.9911,29.935,29.935,168900.0
2007-03-28 15:45:00,48.0,48.01,47.95,47.98,282900.0,29.935,29.9412,29.9038,29.9225,282900.0
2007-03-28 15:50:00,47.99,48.0,47.98,47.98,135500.0,29.9287,29.935,29.9225,29.9225,135500.0
2007-03-28 15:55:00,47.99,48.02,47.98,47.99,367500.0,29.9287,29.9475,29.9225,29.9287,367500.0
2007-03-29 09:30:00,48.24,48.45,48.24,48.41,317000.0,30.0847,30.2156,30.0847,30.1907,317000.0
2007-03-29 09:35:00,48.41,48.43,48.32,48.39,172500.0,30.1907,30.2032,30.1346,30.1782,172500.0
2007-03-29 09:40:00,48.39,48.42,48.37,48.42,98500.0,30.1782,30.1969,30.1657,30.1969,98500.0
2007-03-29 09:45:00,48.42,48.56,48.41,48.52,156300.0,30.1969,30.2842,30.1907,30.2593,156300.0
2007-03-29 09:50:00,48.53,48.54,48.4,48.42,117300.0,30.2655,30.2718,30.1844,30.1969,117300.0
2007-03-29 09:55:00,48.42,48.47,48.4,48.4,108100.0,30.1969,30.2281,30.1844,30.1844,108100.0
2007-03-29 10:00:00,48.4,48.47,48.4,48.46,114300.0,30.1844,30.2281,30.1844,30.2219,114300.0
2007-03-29 10:05:00,48.46,48.53,48.45,48.52,104200.0,30.2219,30.2655,30.2156,30.2593,104200.0
2007-03-29 10:10:00,48.52,48.52,48.48,48.52,90000.0,30.2593,30.2593,30.2343,30.2593,90000.0
2007-03-29 10:15:00,48.52,48.61,48.51,48.61,178000.0,30.2593,30.3154,30.253,30.3154,178000.0
2007-03-29 10:20:00,48.61,48.64,48.53,48.54,112100.0,30.3154,30.3341,30.2655,30.2718,112100.0
2007-03-29 10:25:00,48.53,48.56,48.53,48.55,58900.0,30.2655,30.2842,30.2655,30.278,58900.0
2007-03-29 10:30:00,48.56,48.59,48.48,48.48,113900.0,30.2842,30.3029,30.2343,30.2343,113900.0
2007-03-29 10:35:00,48.48,48.59,48.48,48.57,112200.0,30.2343,30.3029,30.2343,30.2905,112200.0
2007-03-29 10:40:00,48.58,48.59,48.46,48.49,206200.0,30.2967,30.3029,30.2219,30.2406,206200.0
2007-03-29 10:45:00,48.49,48.51,48.32,48.33,225600.0,30.2406,30.253,30.1346,30.1408,225600.0
2007-03-29 10:50:00,48.33,48.48,48.31,48.48,137900.0,30.1408,30.2343,30.1283,30.2343,137900.0
2007-03-29 10:55:00,48.47,48.47,48.39,48.4,151300.0,30.2281,30.2281,30.1782,30.1844,151300.0
2007-03-29 11:00:00,48.4,48.49,48.39,48.46,66000.0,30.1844,30.2406,30.1782,30.2219,66000.0
2007-03-29 11:05:00,48.45,48.55,48.42,48.54,78900.0,30.2156,30.278,30.1969,30.2718,78900.0
2007-03-29 11:10:00,48.54,48.55,48.39,48.41,229100.0,30.2718,30.278,30.1782,30.1907,229100.0
2007-03-29 11:15:00,48.4,48.52,48.4,48.51,182800.0,30.1844,30.2593,30.1844,30.253,182800.0
2007-03-29 11:20:00,48.51,48.52,48.45,48.46,94300.0,30.253,30.2593,30.2156,30.2219,94300.0
2007-03-29 11:25:00,48.47,48.53,48.45,48.53,90700.0,30.2281,30.2655,30.2156,30.2655,90700.0
2007-03-29 11:30:00,48.53,48.59,48.5,48.55,90800.0,30.2655,30.3029,30.2468,30.278,90800.0
2007-03-29 11:35:00,48.55,48.55,48.5,48.51,40400.0,30.278,30.278,30.2468,30.253,40400.0
2007-03-29 11:40:00,48.51,48.52,48.46,48.46,56900.0,30.253,30.2593,30.2219,30.2219,56900.0
2007-03-29 11:45:00,48.47,48.5,48.44,48.45,109800.0,30.2281,30.2468,30.2094,30.2156,109800.0
2007-03-29 11:50:00,48.47,48.49,48.37,48.49,118500.0,30.2281,30.2406,30.1657,30.2406,118500.0
2007-03-29 11:55:00,48.48,48.51,48.24,48.28,256900.0,30.2343,30.253,30.0847,30.1096,256900.0
2007-03-29 12:00:00,48.28,48.44,48.26,48.36,186000.0,30.1096,30.2094,30.0971,30.1595,186000.0
2007-03-29 12:05:00,48.37,48.44,48.36,48.37,60200.0,30.1657,30.2094,30.1595,30.1657,60200.0
2007-03-29 12:10:00,48.37,48.44,48.36,48.37,90200.0,30.1657,30.2094,30.1595,30.1657,90200.0
2007-03-29 12:15:00,48.38,48.48,48.34,48.48,192900.0,30.172,30.2343,30.147,30.2343,192900.0
2007-03-29 12:20:00,48.49,48.53,48.46,48.47,135200.0,30.2406,30.2655,30.2219,30.2281,135200.0
2007-03-29 12:25:00,48.46,48.47,48.33,48.35,68100.0,30.2219,30.2281,30.1408,30.1533,68100.0
2007-03-29 12:30:00,48.34,48.4,48.27,48.33,263600.0,30.147,30.1844,30.1034,30.1408,263600.0
2007-03-29 12:35:00,48.33,48.42,48.33,48.34,100600.0,30.1408,30.1969,30.1408,30.147,100600.0
2007-03-29 12:40:00,48.34,48.4,48.33,48.37,117500.0,30.147,30.1844,30.1408,30.1657,117500.0
2007-03-29 12:45:00,48.38,48.5,48.38,48.49,82600.0,30.172,30.2468,30.172,30.2406,82600.0
2007-03-29 12:50:00,48.5,48.51,48.41,48.42,87400.0,30.2468,30.253,30.1907,30.1969,87400.0
2007-03-29 12:55:00,48.41,48.43,48.33,48.34,57800.0,30.1907,30.2032,30.1408,30.147,57800.0
2007-03-29 13:00:00,48.34,48.34,48.26,48.26,100500.0,30.147,30.147,30.0971,30.0971,100500.0
2007-03-29 13:05:00,48.25,48.36,48.24,48.36,87100.0,30.0909,30.1595,30.0847,30.1595,87100.0
2007-03-29 13:10:00,48.35,48.35,48.32,48.32,48300.0,30.1533,30.1533,30.1346,30.1346,48300.0
2007-03-29 13:15:00,48.32,48.33,48.14,48.16,177500.0,30.1346,30.1408,30.0223,30.0348,177500.0
2007-03-29 13:20:00,48.16,48.19,48.02,48.05,195500.0,30.0348,30.0535,29.9475,29.9662,195500.0
2007-03-29 13:25:00,48.05,48.14,48.05,48.14,91800.0,29.9662,30.0223,29.9662,30.0223,91800.0
2007-03-29 13:30:00,48.14,48.16,48.11,48.16,79100.0,30.0223,30.0348,30.0036,30.0348,79100.0
2007-03-29 13:35:00,48.15,48.24,48.15,48.21,60200.0,30.0285,30.0847,30.0285,30.066,60200.0
2007-03-29 13:40:00,48.21,48.28,48.2,48.23,74900.0,30.066,30.1096,30.0597,30.0784,74900.0
2007-03-29 13:45:00,48.23,48.23,48.12,48.15,100300.0,30.0784,30.0784,30.0098,30.0285,100300.0
2007-03-29 13:50:00,48.15,48.2,48.12,48.15,81400.0,30.0285,30.0597,30.0098,30.0285,81400.0
2007-03-29 13:55:00,48.15,48.17,48.07,48.15,141100.0,30.0285,30.041,29.9786,30.0285,141100.0
2007-03-29 14:00:00,48.14,48.2,48.08,48.18,115400.0,30.0223,30.0597,29.9849,30.0472,115400.0
2007-03-29 14:05:00,48.17,48.17,48.02,48.1,151900.0,30.041,30.041,29.9475,29.9974,151900.0
2007-03-29 14:10:00,48.1,48.16,48.04,48.08,54400.0,29.9974,30.0348,29.9599,29.9849,54400.0
2007-03-29 14:15:00,48.09,48.16,48.02,48.16,98600.0,29.9911,30.0348,29.9475,30.0348,98600.0
2007-03-29 14:20:00,48.16,48.2,48.12,48.17,105200.0,30.0348,30.0597,30.0098,30.041,105200.0
2007-03-29 14:25:00,48.18,48.24,48.17,48.19,51600.0,30.0472,30.0847,30.041,30.0535,51600.0
2007-03-29 14:30:00,48.19,48.19,48.04,48.07,137100.0,30.0535,30.0535,29.9599,29.9786,137100.0
2007-03-29 14:35:00,48.07,48.17,48.03,48.16,93900.0,29.9786,30.041,29.9537,30.0348,93900.0
2007-03-29 14:40:00,48.16,48.3,48.16,48.24,142000.0,30.0348,30.1221,30.0348,30.0847,142000.0
2007-03-29 14:45:00,48.25,48.28,48.17,48.17,90900.0,30.0909,30.1096,30.041,30.041,90900.0
2007-03-29 14:50:00,48.18,48.26,48.18,48.2,63100.0,30.0472,30.0971,30.0472,30.0597,63100.0
2007-03-29 14:55:00,48.19,48.28,48.18,48.27,73400.0,30.0535,30.1096,30.0472,30.1034,73400.0
2007-03-29 15:00:00,48.26,48.33,48.25,48.26,80900.0,30.0971,30.1408,30.0909,30.0971,80900.0
2007-03-29 15:05:00,48.26,48.31,48.25,48.3,72200.0,30.0971,30.1283,30.0909,30.1221,72200.0
2007-03-29 15:10:00,48.29,48.39,48.28,48.39,103000.0,30.1158,30.1782,30.1096,30.1782,103000.0
2007-03-29 15:15:00,48.39,48.45,48.38,48.39,155700.0,30.1782,30.2156,30.172,30.1782,155700.0
2007-03-29 15:20:00,48.38,48.41,48.33,48.38,72200.0,30.172,30.1907,30.1408,30.172,72200.0
2007-03-29 15:25:00,48.39,48.43,48.36,48.38,67100.0,30.1782,30.2032,30.1595,30.172,67100.0
2007-03-29 15:30:00,48.38,48.43,48.37,48.38,82300.0,30.172,30.2032,30.1657,30.172,82300.0
2007-03-29 15:35:00,48.38,48.45,48.37,48.45,134300.0,30.172,30.2156,30.1657,30.2156,134300.0
2007-03-29 15:40:00,48.45,48.57,48.41,48.55,268400.0,30.2156,30.2905,30.1907,30.278,268400.0
2007-03-29 15:45:00,48.55,48.56,48.5,48.54,177900.0,30.278,30.2842,30.2468,30.2718,177900.0
2007-03-29 15:50:00,48.53,48.53,48.44,48.48,255300.0,30.2655,30.2655,30.2094,30.2343,255300.0
2007-03-29 15:55:00,48.47,48.52,48.47,48.47,277700.0,30.2281,30.2593,30.2281,30.2281,277700.0
2007-03-30 09:30:00,48.61,48.8,48.59,48.62,229800.0,30.3154,30.4339,30.3029,30.3216,229800.0
2007-03-30 09:35:00,48.61,48.63,48.55,48.59,150300.0,30.3154,30.3279,30.278,30.3029,150300.0
2007-03-30 09:40:00,48.59,48.71,48.54,48.67,204700.0,30.3029,30.3778,30.2718,30.3528,204700.0
2007-03-30 09:45:00,48.67,48.86,48.67,48.75,198400.0,30.3528,30.4713,30.3528,30.4027,198400.0
2007-03-30 09:50:00,48.76,48.86,48.74,48.79,184100.0,30.409,30.4713,30.3965,30.4277,184100.0
2007-03-30 09:55:00,48.79,48.89,48.71,48.89,252800.0,30.4277,30.49,30.3778,30.49,252800.0
2007-03-30 10:00:00,48.88,49.02,48.88,48.96,259600.0,30.4838,30.5711,30.4838,30.5337,259600.0
2007-03-30 10:05:00,48.96,48.98,48.84,48.87,220800.0,30.5337,30.5462,30.4588,30.4776,220800.0
2007-03-30 10:10:00,48.87,48.96,48.85,48.96,165000.0,30.4776,30.5337,30.4651,30.5337,165000.0
2007-03-30 10:15:00,48.96,49.0,48.9,48.92,188000.0,30.5337,30.5586,30.4963,30.5087,188000.0
2007-03-30 10:20:00,48.91,48.92,48.82,48.83,105200.0,30.5025,30.5087,30.4464,30.4526,105200.0
2007-03-30 10:25:00,48.83,48.89,48.78,48.88,128500.0,30.4526,30.49,30.4214,30.4838,128500.0
2007-03-30 10:30:00,48.87,48.87,48.72,48.76,225400.0,30.4776,30.4776,30.384,30.409,225400.0
2007-03-30 10:35:00,48.76,48.85,48.7,48.71,105600.0,30.409,30.4651,30.3715,30.3778,105600.0
2007-03-30 10:40:00,48.71,48.73,48.64,48.65,113400.0,30.3778,30.3902,30.3341,30.3404,113400.0
2007-03-30 10:45:00,48.65,48.66,48.59,48.61,148300.0,30.3404,30.3466,30.3029,30.3154,148300.0
2007-03-30 10:50:00,48.61,48.63,48.55,48.57,66500.0,30.3154,30.3279,30.278,30.2905,66500.0
2007-03-30 10:55:00,48.57,48.63,48.53,48.61,97600.0,30.2905,30.3279,30.2655,30.3154,97600.0
2007-03-30 11:00:00,48.61,48.62,48.54,48.54,93400.0,30.3154,30.3216,30.2718,30.2718,93400.0
2007-03-30 11:05:00,48.55,48.61,48.55,48.61,65000.0,30.278,30.3154,30.278,30.3154,65000.0
2007-03-30 11:10:00,48.6,48.63,48.5,48.5,117200.0,30.3092,30.3279,30.2468,30.2468,117200.0
2007-03-30 11:15:00,48.49,48.5,48.42,48.43,99500.0,30.2406,30.2468,30.1969,30.2032,99500.0
2007-03-30 11:20:00,48.43,48.47,48.39,48.39,85800.0,30.2032,30.2281,30.1782,30.1782,85800.0
2007-03-30 11:25:00,48.39,48.4,48.17,48.18,313400.0,30.1782,30.1844,30.041,30.0472,313400.0
2007-03-30 11:30:00,48.17,48.34,48.16,48.29,181200.0,30.041,30.147,30.0348,30.1158,181200.0
2007-03-30 11:35:00,48.29,48.37,48.29,48.37,70900.0,30.1158,30.1657,30.1158,30.1657,70900.0
2007-03-30 11:40:00,48.36,48.37,48.08,48.16,314500.0,30.1595,30.1657,29.9849,30.0348,314500.0
2007-03-30 11:45:00,48.17,48.21,47.95,48.12,417700.0,30.041,30.066,29.9038,30.0098,417700.0
2007-03-30 11:50:00,48.12,48.26,48.05,48.15,281500.0,30.0098,30.0971,29.9662,30.0285,281500.0
2007-03-30 11:55:00,48.17,48.35,48.13,48.13,193300.0,30.041,30.1533,30.0161,30.0161,193300.0
2007-03-30 12:00:00,48.14,48.34,48.0,48.11,183200.0,30.0223,30.147,29.935,30.0036,183200.0
2007-03-30 12:05:00,48.11,48.22,48.06,48.15,100300.0,30.0036,30.0722,29.9724,30.0285,100300.0
2007-03-30 12:10:00,48.14,48.2,48.07,48.14,65700.0,30.0223,30.0597,29.9786,30.0223,65700.0
2007-03-30 12:15:00,48.13,48.13,48.03,48.06,150100.0,30.0161,30.0161,29.9537,29.9724,150100.0
2007-03-30 12:20:00,48.06,48.11,48.02,48.03,158700.0,29.9724,30.0036,29.9475,29.9537,158700.0
2007-03-30 12:25:00,48.04,48.08,48.01,48.03,69500.0,29.9599,29.9849,29.9412,29.9537,69500.0
2007-03-30 12:30:00,48.03,48.16,48.0,48.13,102700.0,29.9537,30.0348,29.935,30.0161,102700.0
2007-03-30 12:35:00,48.13,48.18,48.11,48.17,70200.0,30.0161,30.0472,30.0036,30.041,70200.0
2007-03-30 12:40:00,48.17,48.17,48.07,48.07,70100.0,30.041,30.041,29.9786,29.9786,70100.0
2007-03-30 12:45:00,48.07,48.08,48.01,48.08,107100.0,29.9786,29.9849,29.9412,29.9849,107100.0
2007-03-30 12:50:00,48.06,48.08,48.0,48.01,62000.0,29.9724,29.9849,29.935,29.9412,62000.0
2007-03-30 12:55:00,48.01,48.05,47.95,48.0,106700.0,29.9412,29.9662,29.9038,29.935,106700.0
2007-03-30 13:00:00,48.0,48.07,48.0,48.07,57500.0,29.935,29.9786,29.935,29.9786,57500.0
2007-03-30 13:05:00,48.08,48.18,48.07,48.14,101700.0,29.9849,30.0472,29.9786,30.0223,101700.0
2007-03-30 13:10:00,48.14,48.16,48.1,48.1,37100.0,30.0223,30.0348,29.9974,29.9974,37100.0
2007-03-30 13:15:00,48.1,48.17,48.1,48.15,60200.0,29.9974,30.041,29.9974,30.0285,60200.0
2007-03-30 13:20:00,48.16,48.2,48.14,48.2,114600.0,30.0348,30.0597,30.0223,30.0597,114600.0
2007-03-30 13:25:00,48.2,48.27,48.19,48.24,126500.0,30.0597,30.1034,30.0535,30.0847,126500.0
2007-03-30 13:30:00,48.24,48.31,48.16,48.25,205900.0,30.0847,30.1283,30.0348,30.0909,205900.0
2007-03-30 13:35:00,48.25,48.27,48.2,48.26,90200.0,30.0909,30.1034,30.0597,30.0971,90200.0
2007-03-30 13:40:00,48.25,48.29,48.17,48.21,174800.0,30.0909,30.1158,30.041,30.066,174800.0
2007-03-30 13:45:00,48.22,48.23,48.12,48.15,125200.0,30.0722,30.0784,30.0098,30.0285,125200.0
2007-03-30 13:50:00,48.15,48.27,48.15,48.2,131400.0,30.0285,30.1034,30.0285,30.0597,131400.0
2007-03-30 13:55:00,48.21,48.27,48.16,48.26,113300.0,30.066,30.1034,30.0348,30.0971,113300.0
2007-03-30 14:00:00,48.26,48.26,48.2,48.23,113600.0,30.0971,30.0971,30.0597,30.0784,113600.0
2007-03-30 14:05:00,48.23,48.29,48.22,48.28,77600.0,30.0784,30.1158,30.0722,30.1096,77600.0
2007-03-30 14:10:00,48.28,48.38,48.27,48.34,87700.0,30.1096,30.172,30.1034,30.147,87700.0
2007-03-30 14:15:00,48.36,48.37,48.34,48.36,95800.0,30.1595,30.1657,30.147,30.1595,95800.0
2007-03-30 14:20:00,48.37,48.37,48.31,48.32,77000.0,30.1657,30.1657,30.1283,30.1346,77000.0
2007-03-30 14:25:00,48.32,48.46,48.32,48.4,117400.0,30.1346,30.2219,30.1346,30.1844,117400.0
2007-03-30 14:30:00,48.41,48.42,48.39,48.39,47100.0,30.1907,30.1969,30.1782,30.1782,47100.0
2007-03-30 14:35:00,48.39,48.52,48.38,48.46,132900.0,30.1782,30.2593,30.172,30.2219,132900.0
2007-03-30 14:40:00,48.46,48.49,48.36,48.42,97500.0,30.2219,30.2406,30.1595,30.1969,97500.0
2007-03-30 14:45:00,48.43,48.53,48.43,48.5,70100.0,30.2032,30.2655,30.2032,30.2468,70100.0
2007-03-30 14:50:00,48.5,48.5,48.44,48.44,62600.0,30.2468,30.2468,30.2094,30.2094,62600.0
2007-03-30 14:55:00,48.45,48.45,48.38,48.45,145800.0,30.2156,30.2156,30.172,30.2156,145800.0
2007-03-30 15:00:00,48.45,48.48,48.42,48.44,57700.0,30.2156,30.2343,30.1969,30.2094,57700.0
2007-03-30 15:05:00,48.44,48.45,48.41,48.42,67000.0,30.2094,30.2156,30.1907,30.1969,67000.0
2007-03-30 15:10:00,48.43,48.43,48.36,48.42,91000.0,30.2032,30.2032,30.1595,30.1969,91000.0
2007-03-30 15:15:00,48.42,48.5,48.42,48.48,79300.0,30.1969,30.2468,30.1969,30.2343,79300.0
2007-03-30 15:20:00,48.48,48.49,48.45,48.48,77000.0,30.2343,30.2406,30.2156,30.2343,77000.0
2007-03-30 15:25:00,48.48,48.49,48.41,48.41,87800.0,30.2343,30.2406,30.1907,30.1907,87800.0
2007-03-30 15:30:00,48.41,48.42,48.32,48.33,138900.0,30.1907,30.1969,30.1346,30.1408,138900.0
2007-03-30 15:35:00,48.32,48.35,48.25,48.3,193300.0,30.1346,30.1533,30.0909,30.1221,193300.0
2007-03-30 15:40:00,48.3,48.39,48.28,48.3,191300.0,30.1221,30.1782,30.1096,30.1221,191300.0
2007-03-30 15:45:00,48.3,48.4,48.3,48.39,169200.0,30.1221,30.1844,30.1221,30.1782,169200.0
2007-03-30 15:50:00,48.39,48.39,48.3,48.31,320800.0,30.1782,30.1782,30.1221,30.1283,320800.0
2007-03-30 15:55:00,48.31,48.38,48.29,48.38,447600.0,30.1283,30.172,30.1158,30.172,447600.0
2007-04-02 09:30:00,48.38,48.49,48.28,48.36,274300.0,30.172,30.2406,30.1096,30.1595,274300.0
2007-04-02 09:35:00,48.36,48.39,48.22,48.23,159900.0,30.1595,30.1782,30.0722,30.0784,159900.0
2007-04-02 09:40:00,48.23,48.23,48.1,48.13,239500.0,30.0784,30.0784,29.9974,30.0161,239500.0
2007-04-02 09:45:00,48.14,48.14,48.07,48.08,177600.0,30.0223,30.0223,29.9786,29.9849,177600.0
2007-04-02 09:50:00,48.08,48.11,48.06,48.09,153700.0,29.9849,30.0036,29.9724,29.9911,153700.0
2007-04-02 09:55:00,48.09,48.11,48.05,48.07,188100.0,29.9911,30.0036,29.9662,29.9786,188100.0
2007-04-02 10:00:00,48.07,48.08,47.96,47.97,420100.0,29.9786,29.9849,29.91,29.9163,420100.0
2007-04-02 10:05:00,47.97,47.97,47.87,47.93,269000.0,29.9163,29.9163,29.8539,29.8913,269000.0
2007-04-02 10:10:00,47.93,47.96,47.81,47.81,199100.0,29.8913,29.91,29.8165,29.8165,199100.0
2007-04-02 10:15:00,47.82,47.85,47.76,47.85,256900.0,29.8227,29.8414,29.7853,29.8414,256900.0
2007-04-02 10:20:00,47.85,47.89,47.75,47.77,191000.0,29.8414,29.8664,29.7791,29.7915,191000.0
2007-04-02 10:25:00,47.77,47.86,47.76,47.82,175200.0,29.7915,29.8477,29.7853,29.8227,175200.0
2007-04-02 10:30:00,47.82,47.88,47.82,47.86,171600.0,29.8227,29.8601,29.8227,29.8477,171600.0
2007-04-02 10:35:00,47.85,47.94,47.85,47.88,102400.0,29.8414,29.8976,29.8414,29.8601,102400.0
2007-04-02 10:40:00,47.88,47.9,47.75,47.76,223600.0,29.8601,29.8726,29.7791,29.7853,223600.0
2007-04-02 10:45:00,47.76,47.8,47.73,47.8,285200.0,29.7853,29.8103,29.7666,29.8103,285200.0
2007-04-02 10:50:00,47.81,47.82,47.7,47.81,214700.0,29.8165,29.8227,29.7479,29.8165,214700.0
2007-04-02 10:55:00,47.81,47.96,47.8,47.94,206600.0,29.8165,29.91,29.8103,29.8976,206600.0
2007-04-02 11:00:00,47.94,48.1,47.92,48.09,151400.0,29.8976,29.9974,29.8851,29.9911,151400.0
2007-04-02 11:05:00,48.1,48.12,48.06,48.07,108200.0,29.9974,30.0098,29.9724,29.9786,108200.0
2007-04-02 11:10:00,48.06,48.12,48.06,48.11,104900.0,29.9724,30.0098,29.9724,30.0036,104900.0
2007-04-02 11:15:00,48.11,48.14,48.06,48.11,146600.0,30.0036,30.0223,29.9724,30.0036,146600.0
2007-04-02 11:20:00,48.1,48.12,48.06,48.07,151900.0,29.9974,30.0098,29.9724,29.9786,151900.0
2007-04-02 11:25:00,48.07,48.08,47.99,47.99,134900.0,29.9786,29.9849,29.9287,29.9287,134900.0
2007-04-02 11:30:00,47.99,47.99,47.94,47.95,140300.0,29.9287,29.9287,29.8976,29.9038,140300.0
2007-04-02 11:35:00,47.94,47.98,47.92,47.98,132800.0,29.8976,29.9225,29.8851,29.9225,132800.0
2007-04-02 11:40:00,47.97,47.98,47.92,47.94,83800.0,29.9163,29.9225,29.8851,29.8976,83800.0
2007-04-02 11:45:00,47.94,47.97,47.89,47.91,153400.0,29.8976,29.9163,29.8664,29.8789,153400.0
2007-04-02 11:50:00,47.91,47.92,47.86,47.87,129200.0,29.8789,29.8851,29.8477,29.8539,129200.0
2007-04-02 11:55:00,47.88,47.92,47.85,47.89,103900.0,29.8601,29.8851,29.8414,29.8664,103900.0
2007-04-02 12:00:00,47.88,47.97,47.85,47.94,93800.0,29.8601,29.9163,29.8414,29.8976,93800.0
2007-04-02 12:05:00,47.94,47.97,47.9,47.92,130700.0,29.8976,29.9163,29.8726,29.8851,130700.0
2007-04-02 12:10:00,47.93,47.96,47.89,47.93,75300.0,29.8913,29.91,29.8664,29.8913,75300.0
2007-04-02 12:15:00,47.93,48.0,47.93,47.97,106000.0,29.8913,29.935,29.8913,29.9163,106000.0
2007-04-02 12:20:00,47.97,48.0,47.97,47.98,42700.0,29.9163,29.935,29.9163,29.9225,42700.0
2007-04-02 12:25:00,47.99,48.0,47.97,47.99,44000.0,29.9287,29.935,29.9163,29.9287,44000.0
2007-04-02 12:30:00,48.0,48.01,47.98,48.0,92000.0,29.935,29.9412,29.9225,29.935,92000.0
2007-04-02 12:35:00,48.0,48.01,47.98,48.0,44700.0,29.935,29.9412,29.9225,29.935,44700.0
2007-04-02 12:40:00,48.0,48.06,47.99,48.05,88500.0,29.935,29.9724,29.9287,29.9662,88500.0
2007-04-02 12:45:00,48.04,48.06,48.0,48.05,149600.0,29.9599,29.9724,29.935,29.9662,149600.0
2007-04-02 12:50:00,48.04,48.06,48.0,48.01,105200.0,29.9599,29.9724,29.935,29.9412,105200.0
2007-04-02 12:55:00,48.01,48.06,47.98,48.04,169900.0,29.9412,29.9724,29.9225,29.9599,169900.0
2007-04-02 13:00:00,48.04,48.1,48.04,48.07,75600.0,29.9599,29.9974,29.9599,29.9786,75600.0
2007-04-02 13:05:00,48.07,48.09,48.02,48.04,87200.0,29.9786,29.9911,29.9475,29.9599,87200.0
2007-04-02 13:10:00,48.04,48.08,47.99,48.06,133600.0,29.9599,29.9849,29.9287,29.9724,133600.0
2007-04-02 13:15:00,48.06,48.07,48.01,48.02,109700.0,29.9724,29.9786,29.9412,29.9475,109700.0
2007-04-02 13:20:00,48.01,48.07,48.01,48.07,44700.0,29.9412,29.9786,29.9412,29.9786,44700.0
2007-04-02 13:25:00,48.07,48.1,48.06,48.08,36700.0,29.9786,29.9974,29.9724,29.9849,36700.0
2007-04-02 13:30:00,48.08,48.1,48.05,48.06,55800.0,29.9849,29.9974,29.9662,29.9724,55800.0
2007-04-02 13:35:00,48.06,48.06,48.02,48.03,79800.0,29.9724,29.9724,29.9475,29.9537,79800.0
2007-04-02 13:40:00,48.04,48.05,48.02,48.02,72200.0,29.9599,29.9662,29.9475,29.9475,72200.0
2007-04-02 13:45:00,48.03,48.04,48.01,48.03,33500.0,29.9537,29.9599,29.9412,29.9537,33500.0
2007-04-02 13:50:00,48.03,48.06,48.01,48.03,73000.0,29.9537,29.9724,29.9412,29.9537,73000.0
2007-04-02 13:55:00,48.03,48.04,47.98,47.99,79700.0,29.9537,29.9599,29.9225,29.9287,79700.0
2007-04-02 14:00:00,47.98,47.99,47.92,47.95,208000.0,29.9225,29.9287,29.8851,29.9038,208000.0
2007-04-02 14:05:00,47.95,47.97,47.92,47.93,62200.0,29.9038,29.9163,29.8851,29.8913,62200.0
2007-04-02 14:10:00,47.93,47.97,47.92,47.96,69700.0,29.8913,29.9163,29.8851,29.91,69700.0
2007-04-02 14:15:00,47.95,48.04,47.95,48.04,91300.0,29.9038,29.9599,29.9038,29.9599,91300.0
2007-04-02 14:20:00,48.04,48.16,48.04,48.16,152400.0,29.9599,30.0348,29.9599,30.0348,152400.0
2007-04-02 14:25:00,48.16,48.17,48.12,48.13,74500.0,30.0348,30.041,30.0098,30.0161,74500.0
2007-04-02 14:30:00,48.13,48.14,48.1,48.12,89500.0,30.0161,30.0223,29.9974,30.0098,89500.0
2007-04-02 14:35:00,48.12,48.15,48.1,48.11,89800.0,30.0098,30.0285,29.9974,30.0036,89800.0
2007-04-02 14:40:00,48.12,48.14,48.06,48.14,79100.0,30.0098,30.0223,29.9724,30.0223,79100.0
2007-04-02 14:45:00,48.14,48.15,48.08,48.09,37800.0,30.0223,30.0285,29.9849,29.9911,37800.0
2007-04-02 14:50:00,48.09,48.09,48.06,48.08,38700.0,29.9911,29.9911,29.9724,29.9849,38700.0
2007-04-02 14:55:00,48.09,48.1,48.05,48.07,79700.0,29.9911,29.9974,29.9662,29.9786,79700.0
2007-04-02 15:00:00,48.08,48.13,48.06,48.12,82600.0,29.9849,30.0161,29.9724,30.0098,82600.0
2007-04-02 15:05:00,48.12,48.2,48.11,48.16,177300.0,30.0098,30.0597,30.0036,30.0348,177300.0
2007-04-02 15:10:00,48.17,48.24,48.15,48.23,113700.0,30.041,30.0847,30.0285,30.0784,113700.0
2007-04-02 15:15:00,48.22,48.29,48.21,48.27,153000.0,30.0722,30.1158,30.066,30.1034,153000.0
2007-04-02 15:20:00,48.25,48.29,48.24,48.25,120200.0,30.0909,30.1158,30.0847,30.0909,120200.0
2007-04-02 15:25:00,48.25,48.26,48.21,48.25,92300.0,30.0909,30.0971,30.066,30.0909,92300.0
2007-04-02 15:30:00,48.25,48.26,48.19,48.19,117900.0,30.0909,30.0971,30.0535,30.0535,117900.0
2007-04-02 15:35:00,48.2,48.21,48.15,48.2,136600.0,30.0597,30.066,30.0285,30.0597,136600.0
2007-04-02 15:40:00,48.19,48.28,48.18,48.26,217900.0,30.0535,30.1096,30.0472,30.0971,217900.0
2007-04-02 15:45:00,48.25,48.3,48.24,48.28,214900.0,30.0909,30.1221,30.0847,30.1096,214900.0
2007-04-02 15:50:00,48.29,48.3,48.28,48.3,217500.0,30.1158,30.1221,30.1096,30.1221,217500.0
2007-04-02 15:55:00,48.3,48.32,48.17,48.24,760400.0,30.1221,30.1346,30.041,30.0847,760400.0
2007-04-03 09:30:00,48.25,48.38,48.25,48.35,319600.0,30.3016,30.3832,30.3016,30.3644,319600.0
2007-04-03 09:35:00,48.36,48.36,48.24,48.26,186400.0,30.3707,30.3707,30.2953,30.3079,186400.0
2007-04-03 09:40:00,48.26,48.29,48.15,48.24,308600.0,30.3079,30.3267,30.2388,30.2953,308600.0
2007-04-03 09:45:00,48.23,48.24,48.14,48.18,206400.0,30.289,30.2953,30.2325,30.2576,206400.0
2007-04-03 09:50:00,48.18,48.19,48.1,48.17,129700.0,30.2576,30.2639,30.2074,30.2513,129700.0
2007-04-03 09:55:00,48.17,48.18,48.1,48.11,143500.0,30.2513,30.2576,30.2074,30.2137,143500.0
2007-04-03 10:00:00,48.11,48.36,48.11,48.33,374700.0,30.2137,30.3707,30.2137,30.3518,374700.0
2007-04-03 10:05:00,48.33,48.33,48.21,48.22,200100.0,30.3518,30.3518,30.2765,30.2827,200100.0
2007-04-03 10:10:00,48.23,48.24,48.17,48.23,165200.0,30.289,30.2953,30.2513,30.289,165200.0
2007-04-03 10:15:00,48.24,48.3,48.24,48.28,91700.0,30.2953,30.333,30.2953,30.3204,91700.0
2007-04-03 10:20:00,48.28,48.29,48.24,48.25,158700.0,30.3204,30.3267,30.2953,30.3016,158700.0
2007-04-03 10:25:00,48.25,48.26,48.14,48.2,332200.0,30.3016,30.3079,30.2325,30.2702,332200.0
2007-04-03 10:30:00,48.2,48.2,48.14,48.15,163500.0,30.2702,30.2702,30.2325,30.2388,163500.0
2007-04-03 10:35:00,48.15,48.21,48.14,48.18,152400.0,30.2388,30.2765,30.2325,30.2576,152400.0
2007-04-03 10:40:00,48.17,48.26,48.16,48.22,335200.0,30.2513,30.3079,30.2451,30.2827,335200.0
2007-04-03 10:45:00,48.22,48.3,48.21,48.3,239000.0,30.2827,30.333,30.2765,30.333,239000.0
2007-04-03 10:50:00,48.3,48.3,48.17,48.17,145600.0,30.333,30.333,30.2513,30.2513,145600.0
2007-04-03 10:55:00,48.17,48.2,48.15,48.2,208800.0,30.2513,30.2702,30.2388,30.2702,208800.0
2007-04-03 11:00:00,48.19,48.22,48.18,48.19,101400.0,30.2639,30.2827,30.2576,30.2639,101400.0
2007-04-03 11:05:00,48.2,48.23,48.18,48.22,102300.0,30.2702,30.289,30.2576,30.2827,102300.0
2007-04-03 11:10:00,48.22,48.24,48.2,48.2,79400.0,30.2827,30.2953,30.2702,30.2702,79400.0
2007-04-03 11:15:00,48.2,48.21,48.13,48.13,99100.0,30.2702,30.2765,30.2262,30.2262,99100.0
2007-04-03 11:20:00,48.13,48.18,48.1,48.16,98000.0,30.2262,30.2576,30.2074,30.2451,98000.0
2007-04-03 11:25:00,48.16,48.19,48.12,48.17,119100.0,30.2451,30.2639,30.2199,30.2513,119100.0
2007-04-03 11:30:00,48.17,48.18,48.12,48.14,131100.0,30.2513,30.2576,30.2199,30.2325,131100.0
2007-04-03 11:35:00,48.15,48.18,48.12,48.15,71800.0,30.2388,30.2576,30.2199,30.2388,71800.0
2007-04-03 11:40:00,48.16,48.16,48.1,48.11,82600.0,30.2451,30.2451,30.2074,30.2137,82600.0
2007-04-03 11:45:00,48.11,48.14,48.1,48.11,43200.0,30.2137,30.2325,30.2074,30.2137,43200.0
2007-04-03 11:50:00,48.11,48.19,48.09,48.19,113000.0,30.2137,30.2639,30.2011,30.2639,113000.0
2007-04-03 11:55:00,48.2,48.2,48.15,48.18,46500.0,30.2702,30.2702,30.2388,30.2576,46500.0
2007-04-03 12:00:00,48.17,48.21,48.16,48.19,66400.0,30.2513,30.2765,30.2451,30.2639,66400.0
2007-04-03 12:05:00,48.2,48.2,48.16,48.17,57700.0,30.2702,30.2702,30.2451,30.2513,57700.0
2007-04-03 12:10:00,48.17,48.2,48.16,48.16,46700.0,30.2513,30.2702,30.2451,30.2451,46700.0
2007-04-03 12:15:00,48.16,48.21,48.16,48.19,63900.0,30.2451,30.2765,30.2451,30.2639,63900.0
2007-04-03 12:20:00,48.2,48.2,48.16,48.16,44400.0,30.2702,30.2702,30.2451,30.2451,44400.0
2007-04-03 12:25:00,48.16,48.17,48.15,48.15,34600.0,30.2451,30.2513,30.2388,30.2388,34600.0
2007-04-03 12:30:00,48.15,48.2,48.14,48.2,99000.0,30.2388,30.2702,30.2325,30.2702,99000.0
2007-04-03 12:35:00,48.2,48.28,48.19,48.28,1124100.0,30.2702,30.3204,30.2639,30.3204,1124100.0
2007-04-03 12:40:00,48.28,48.3,48.28,48.29,70900.0,30.3204,30.333,30.3204,30.3267,70900.0
2007-04-03 12:45:00,48.29,48.3,48.26,48.27,42100.0,30.3267,30.333,30.3079,30.3141,42100.0
2007-04-03 12:50:00,48.28,48.29,48.26,48.27,70100.0,30.3204,30.3267,30.3079,30.3141,70100.0
2007-04-03 12:55:00,48.27,48.29,48.27,48.27,35000.0,30.3141,30.3267,30.3141,30.3141,35000.0
2007-04-03 13:00:00,48.27,48.29,48.23,48.29,114700.0,30.3141,30.3267,30.289,30.3267,114700.0
2007-04-03 13:05:00,48.29,48.37,48.27,48.36,200400.0,30.3267,30.3769,30.3141,30.3707,200400.0
2007-04-03 13:10:00,48.36,48.37,48.32,48.34,58900.0,30.3707,30.3769,30.3455,30.3581,58900.0
2007-04-03 13:15:00,48.34,48.38,48.33,48.37,53200.0,30.3581,30.3832,30.3518,30.3769,53200.0
2007-04-03 13:20:00,48.37,48.42,48.37,48.41,88500.0,30.3769,30.4083,30.3769,30.4021,88500.0
2007-04-03 13:25:00,48.41,48.46,48.41,48.45,92000.0,30.4021,30.4335,30.4021,30.4272,92000.0
2007-04-03 13:30:00,48.44,48.48,48.44,48.46,147000.0,30.4209,30.446,30.4209,30.4335,147000.0
2007-04-03 13:35:00,48.46,48.46,48.42,48.45,154300.0,30.4335,30.4335,30.4083,30.4272,154300.0
2007-04-03 13:40:00,48.45,48.55,48.44,48.54,241700.0,30.4272,30.49,30.4209,30.4837,241700.0
2007-04-03 13:45:00,48.54,48.59,48.53,48.54,236100.0,30.4837,30.5151,30.4774,30.4837,236100.0
2007-04-03 13:50:00,48.55,48.55,48.46,48.52,101800.0,30.49,30.49,30.4335,30.4711,101800.0
2007-04-03 13:55:00,48.52,48.53,48.42,48.45,91600.0,30.4711,30.4774,30.4083,30.4272,91600.0
2007-04-03 14:00:00,48.45,48.5,48.44,48.48,107300.0,30.4272,30.4586,30.4209,30.446,107300.0
2007-04-03 14:05:00,48.47,48.49,48.43,48.45,88600.0,30.4397,30.4523,30.4146,30.4272,88600.0
2007-04-03 14:10:00,48.45,48.49,48.38,48.48,222200.0,30.4272,30.4523,30.3832,30.446,222200.0
2007-04-03 14:15:00,48.48,48.5,48.47,48.5,107900.0,30.446,30.4586,30.4397,30.4586,107900.0
2007-04-03 14:20:00,48.5,48.52,48.48,48.52,85900.0,30.4586,30.4711,30.446,30.4711,85900.0
2007-04-03 14:25:00,48.52,48.53,48.49,48.5,57900.0,30.4711,30.4774,30.4523,30.4586,57900.0
2007-04-03 14:30:00,48.49,48.53,48.49,48.5,66200.0,30.4523,30.4774,30.4523,30.4586,66200.0
2007-04-03 14:35:00,48.5,48.52,48.48,48.51,337800.0,30.4586,30.4711,30.446,30.4649,337800.0
2007-04-03 14:40:00,48.52,48.53,48.5,48.51,326300.0,30.4711,30.4774,30.4586,30.4649,326300.0
2007-04-03 14:45:00,48.52,48.52,48.44,48.45,118100.0,30.4711,30.4711,30.4209,30.4272,118100.0
2007-04-03 14:50:00,48.46,48.51,48.44,48.5,74100.0,30.4335,30.4649,30.4209,30.4586,74100.0
2007-04-03 14:55:00,48.51,48.51,48.49,48.49,58700.0,30.4649,30.4649,30.4523,30.4523,58700.0
2007-04-03 15:00:00,48.49,48.51,48.46,48.5,133400.0,30.4523,30.4649,30.4335,30.4586,133400.0
2007-04-03 15:05:00,48.51,48.55,48.49,48.55,119000.0,30.4649,30.49,30.4523,30.49,119000.0
2007-04-03 15:10:00,48.55,48.55,48.46,48.47,107900.0,30.49,30.49,30.4335,30.4397,107900.0
2007-04-03 15:15:00,48.46,48.48,48.45,48.46,95600.0,30.4335,30.446,30.4272,30.4335,95600.0
2007-04-03 15:20:00,48.47,48.54,48.46,48.51,272100.0,30.4397,30.4837,30.4335,30.4649,272100.0
2007-04-03 15:25:00,48.51,48.52,48.5,48.51,405100.0,30.4649,30.4711,30.4586,30.4649,405100.0
2007-04-03 15:30:00,48.51,48.54,48.49,48.51,184000.0,30.4649,30.4837,30.4523,30.4649,184000.0
2007-04-03 15:35:00,48.5,48.53,48.5,48.51,183000.0,30.4586,30.4774,30.4586,30.4649,183000.0
2007-04-03 15:40:00,48.51,48.55,48.5,48.52,183400.0,30.4649,30.49,30.4586,30.4711,183400.0
2007-04-03 15:45:00,48.51,48.54,48.51,48.52,277100.0,30.4649,30.4837,30.4649,30.4711,277100.0
2007-04-03 15:50:00,48.52,48.53,48.46,48.5,348300.0,30.4711,30.4774,30.4335,30.4586,348300.0
2007-04-03 15:55:00,48.5,48.58,48.5,48.56,395200.0,30.4586,30.5088,30.4586,30.4963,395200.0
2007-04-04 09:30:00,48.56,48.56,48.27,48.44,332800.0,30.4963,30.4963,30.3141,30.4209,332800.0
2007-04-04 09:35:00,48.45,48.71,48.42,48.65,218000.0,30.4272,30.5905,30.4083,30.5528,218000.0
2007-04-04 09:40:00,48.64,48.64,48.46,48.53,202300.0,30.5465,30.5465,30.4335,30.4774,202300.0
2007-04-04 09:45:00,48.54,48.55,48.46,48.52,125900.0,30.4837,30.49,30.4335,30.4711,125900.0
2007-04-04 09:50:00,48.53,48.59,48.51,48.54,58200.0,30.4774,30.5151,30.4649,30.4837,58200.0
2007-04-04 09:55:00,48.54,48.57,48.5,48.53,146700.0,30.4837,30.5025,30.4586,30.4774,146700.0
2007-04-04 10:00:00,48.53,48.55,48.4,48.53,328100.0,30.4774,30.49,30.3958,30.4774,328100.0
2007-04-04 10:05:00,48.54,48.59,48.46,48.5,313600.0,30.4837,30.5151,30.4335,30.4586,313600.0
2007-04-04 10:10:00,48.49,48.59,48.48,48.59,247900.0,30.4523,30.5151,30.446,30.5151,247900.0
2007-04-04 10:15:00,48.58,48.6,48.53,48.53,117400.0,30.5088,30.5214,30.4774,30.4774,117400.0
2007-04-04 10:20:00,48.53,48.58,48.52,48.57,87000.0,30.4774,30.5088,30.4711,30.5025,87000.0
2007-04-04 10:25:00,48.54,48.64,48.54,48.59,154600.0,30.4837,30.5465,30.4837,30.5151,154600.0
2007-04-04 10:30:00,48.58,48.61,48.5,48.54,225600.0,30.5088,30.5277,30.4586,30.4837,225600.0
2007-04-04 10:35:00,48.54,48.6,48.52,48.58,124400.0,30.4837,30.5214,30.4711,30.5088,124400.0
2007-04-04 10:40:00,48.58,48.61,48.55,48.58,184900.0,30.5088,30.5277,30.49,30.5088,184900.0
2007-04-04 10:45:00,48.58,48.6,48.54,48.56,142400.0,30.5088,30.5214,30.4837,30.4963,142400.0
2007-04-04 10:50:00,48.57,48.57,48.54,48.56,60500.0,30.5025,30.5025,30.4837,30.4963,60500.0
2007-04-04 10:55:00,48.56,48.58,48.53,48.58,65700.0,30.4963,30.5088,30.4774,30.5088,65700.0
2007-04-04 11:00:00,48.57,48.6,48.52,48.59,119400.0,30.5025,30.5214,30.4711,30.5151,119400.0
2007-04-04 11:05:00,48.59,48.6,48.58,48.6,67300.0,30.5151,30.5214,30.5088,30.5214,67300.0
2007-04-04 11:10:00,48.6,48.64,48.57,48.6,178800.0,30.5214,30.5465,30.5025,30.5214,178800.0
2007-04-04 11:15:00,48.61,48.62,48.59,48.6,108400.0,30.5277,30.5339,30.5151,30.5214,108400.0
2007-04-04 11:20:00,48.6,48.65,48.59,48.62,99400.0,30.5214,30.5528,30.5151,30.5339,99400.0
2007-04-04 11:25:00,48.62,48.63,48.58,48.59,74700.0,30.5339,30.5402,30.5088,30.5151,74700.0
2007-04-04 11:30:00,48.59,48.6,48.53,48.55,171500.0,30.5151,30.5214,30.4774,30.49,171500.0
2007-04-04 11:35:00,48.55,48.56,48.48,48.5,245000.0,30.49,30.4963,30.446,30.4586,245000.0
2007-04-04 11:40:00,48.5,48.51,48.48,48.5,221700.0,30.4586,30.4649,30.446,30.4586,221700.0
2007-04-04 11:45:00,48.5,48.52,48.45,48.46,180700.0,30.4586,30.4711,30.4272,30.4335,180700.0
2007-04-04 11:50:00,48.47,48.53,48.46,48.52,57600.0,30.4397,30.4774,30.4335,30.4711,57600.0
2007-04-04 11:55:00,48.52,48.52,48.48,48.52,108600.0,30.4711,30.4711,30.446,30.4711,108600.0
2007-04-04 12:00:00,48.52,48.55,48.51,48.53,145500.0,30.4711,30.49,30.4649,30.4774,145500.0
2007-04-04 12:05:00,48.53,48.57,48.52,48.54,116800.0,30.4774,30.5025,30.4711,30.4837,116800.0
2007-04-04 12:10:00,48.54,48.58,48.52,48.57,79000.0,30.4837,30.5088,30.4711,30.5025,79000.0
2007-04-04 12:15:00,48.56,48.58,48.55,48.57,58500.0,30.4963,30.5088,30.49,30.5025,58500.0
2007-04-04 12:20:00,48.56,48.57,48.56,48.56,28900.0,30.4963,30.5025,30.4963,30.4963,28900.0
2007-04-04 12:25:00,48.57,48.57,48.56,48.57,19800.0,30.5025,30.5025,30.4963,30.5025,19800.0
2007-04-04 12:30:00,48.56,48.57,48.56,48.56,11200.0,30.4963,30.5025,30.4963,30.4963,11200.0
2007-04-04 12:35:00,48.56,48.57,48.54,48.55,58100.0,30.4963,30.5025,30.4837,30.49,58100.0
2007-04-04 12:40:00,48.54,48.62,48.53,48.55,49100.0,30.4837,30.5339,30.4774,30.49,49100.0
2007-04-04 12:45:00,48.56,48.58,48.56,48.58,19200.0,30.4963,30.5088,30.4963,30.5088,19200.0
2007-04-04 12:50:00,48.58,48.58,48.57,48.58,74000.0,30.5088,30.5088,30.5025,30.5088,74000.0
2007-04-04 12:55:00,48.58,48.59,48.57,48.58,64600.0,30.5088,30.5151,30.5025,30.5088,64600.0
2007-04-04 13:00:00,48.59,48.59,48.52,48.53,142800.0,30.5151,30.5151,30.4711,30.4774,142800.0
2007-04-04 13:05:00,48.52,48.54,48.48,48.54,120500.0,30.4711,30.4837,30.446,30.4837,120500.0
2007-04-04 13:10:00,48.53,48.54,48.52,48.53,66300.0,30.4774,30.4837,30.4711,30.4774,66300.0
2007-04-04 13:15:00,48.54,48.55,48.52,48.54,75900.0,30.4837,30.49,30.4711,30.4837,75900.0
2007-04-04 13:20:00,48.54,48.55,48.52,48.54,42200.0,30.4837,30.49,30.4711,30.4837,42200.0
2007-04-04 13:25:00,48.54,48.55,48.53,48.53,20900.0,30.4837,30.49,30.4774,30.4774,20900.0
2007-04-04 13:30:00,48.54,48.58,48.53,48.56,59300.0,30.4837,30.5088,30.4774,30.4963,59300.0
2007-04-04 13:35:00,48.56,48.58,48.54,48.56,75000.0,30.4963,30.5088,30.4837,30.4963,75000.0
2007-04-04 13:40:00,48.56,48.57,48.52,48.52,98600.0,30.4963,30.5025,30.4711,30.4711,98600.0
2007-04-04 13:45:00,48.53,48.57,48.51,48.55,70100.0,30.4774,30.5025,30.4649,30.49,70100.0
2007-04-04 13:50:00,48.55,48.58,48.54,48.57,43900.0,30.49,30.5088,30.4837,30.5025,43900.0
2007-04-04 13:55:00,48.57,48.58,48.55,48.58,47800.0,30.5025,30.5088,30.49,30.5088,47800.0
2007-04-04 14:00:00,48.58,48.6,48.55,48.56,38500.0,30.5088,30.5214,30.49,30.4963,38500.0
2007-04-04 14:05:00,48.55,48.6,48.55,48.59,105400.0,30.49,30.5214,30.49,30.5151,105400.0
2007-04-04 14:10:00,48.59,48.61,48.58,48.6,74800.0,30.5151,30.5277,30.5088,30.5214,74800.0
2007-04-04 14:15:00,48.61,48.64,48.58,48.58,38500.0,30.5277,30.5465,30.5088,30.5088,38500.0
2007-04-04 14:20:00,48.59,48.61,48.57,48.59,90400.0,30.5151,30.5277,30.5025,30.5151,90400.0
2007-04-04 14:25:00,48.59,48.61,48.54,48.55,44400.0,30.5151,30.5277,30.4837,30.49,44400.0
2007-04-04 14:30:00,48.55,48.6,48.55,48.55,56100.0,30.49,30.5214,30.49,30.49,56100.0
2007-04-04 14:35:00,48.56,48.59,48.54,48.55,84100.0,30.4963,30.5151,30.4837,30.49,84100.0
2007-04-04 14:40:00,48.55,48.55,48.5,48.51,97900.0,30.49,30.49,30.4586,30.4649,97900.0
2007-04-04 14:45:00,48.5,48.52,48.47,48.51,81900.0,30.4586,30.4711,30.4397,30.4649,81900.0
2007-04-04 14:50:00,48.51,48.51,48.49,48.51,48000.0,30.4649,30.4649,30.4523,30.4649,48000.0
2007-04-04 14:55:00,48.51,48.61,48.51,48.6,119800.0,30.4649,30.5277,30.4649,30.5214,119800.0
2007-04-04 15:00:00,48.59,48.61,48.55,48.55,85600.0,30.5151,30.5277,30.49,30.49,85600.0
2007-04-04 15:05:00,48.55,48.59,48.53,48.58,97100.0,30.49,30.5151,30.4774,30.5088,97100.0
2007-04-04 15:10:00,48.58,48.61,48.56,48.58,84500.0,30.5088,30.5277,30.4963,30.5088,84500.0
2007-04-04 15:15:00,48.57,48.6,48.56,48.57,108400.0,30.5025,30.5214,30.4963,30.5025,108400.0
2007-04-04 15:20:00,48.56,48.6,48.55,48.59,114400.0,30.4963,30.5214,30.49,30.5151,114400.0
2007-04-04 15:25:00,48.58,48.62,48.57,48.62,87900.0,30.5088,30.5339,30.5025,30.5339,87900.0
2007-04-04 15:30:00,48.62,48.63,48.57,48.59,99100.0,30.5339,30.5402,30.5025,30.5151,99100.0
2007-04-04 15:35:00,48.58,48.6,48.57,48.6,99100.0,30.5088,30.5214,30.5025,30.5214,99100.0
2007-04-04 15:40:00,48.6,48.65,48.6,48.65,174600.0,30.5214,30.5528,30.5214,30.5528,174600.0
2007-04-04 15:45:00,48.65,48.68,48.62,48.62,151100.0,30.5528,30.5716,30.5339,30.5339,151100.0
2007-04-04 15:50:00,48.62,48.64,48.59,48.61,139400.0,30.5339,30.5465,30.5151,30.5277,139400.0
2007-04-04 15:55:00,48.62,48.62,48.55,48.56,258700.0,30.5339,30.5339,30.49,30.4963,258700.0
2007-04-05 09:30:00,48.35,48.51,48.34,48.43,283500.0,30.3644,30.4649,30.3581,30.4146,283500.0
2007-04-05 09:35:00,48.43,48.48,48.38,48.46,154500.0,30.4146,30.446,30.3832,30.4335,154500.0
2007-04-05 09:40:00,48.46,48.48,48.39,48.46,151600.0,30.4335,30.446,30.3895,30.4335,151600.0
2007-04-05 09:45:00,48.46,48.55,48.42,48.46,97000.0,30.4335,30.49,30.4083,30.4335,97000.0
2007-04-05 09:50:00,48.47,48.54,48.46,48.49,99500.0,30.4397,30.4837,30.4335,30.4523,99500.0
2007-04-05 09:55:00,48.48,48.49,48.41,48.45,134200.0,30.446,30.4523,30.4021,30.4272,134200.0
2007-04-05 10:00:00,48.46,48.47,48.41,48.46,73100.0,30.4335,30.4397,30.4021,30.4335,73100.0
2007-04-05 10:05:00,48.46,48.6,48.45,48.59,159700.0,30.4335,30.5214,30.4272,30.5151,159700.0
2007-04-05 10:10:00,48.59,48.6,48.49,48.5,84300.0,30.5151,30.5214,30.4523,30.4586,84300.0
2007-04-05 10:15:00,48.5,48.6,48.48,48.58,91500.0,30.4586,30.5214,30.446,30.5088,91500.0
2007-04-05 10:20:00,48.58,48.58,48.46,48.49,106900.0,30.5088,30.5088,30.4335,30.4523,106900.0
2007-04-05 10:25:00,48.49,48.56,48.44,48.49,179500.0,30.4523,30.4963,30.4209,30.4523,179500.0
2007-04-05 10:30:00,48.49,48.52,48.46,48.49,104400.0,30.4523,30.4711,30.4335,30.4523,104400.0
2007-04-05 10:35:00,48.49,48.53,48.46,48.47,139300.0,30.4523,30.4774,30.4335,30.4397,139300.0
2007-04-05 10:40:00,48.47,48.51,48.47,48.5,72800.0,30.4397,30.4649,30.4397,30.4586,72800.0
2007-04-05 10:45:00,48.5,48.51,48.47,48.5,89900.0,30.4586,30.4649,30.4397,30.4586,89900.0
2007-04-05 10:50:00,48.49,48.52,48.49,48.51,133900.0,30.4523,30.4711,30.4523,30.4649,133900.0
2007-04-05 10:55:00,48.51,48.55,48.5,48.5,38500.0,30.4649,30.49,30.4586,30.4586,38500.0
2007-04-05 11:00:00,48.51,48.51,48.45,48.49,86400.0,30.4649,30.4649,30.4272,30.4523,86400.0
2007-04-05 11:05:00,48.5,48.5,48.45,48.49,73600.0,30.4586,30.4586,30.4272,30.4523,73600.0
2007-04-05 11:10:00,48.48,48.49,48.45,48.45,79700.0,30.446,30.4523,30.4272,30.4272,79700.0
2007-04-05 11:15:00,48.45,48.48,48.42,48.42,80200.0,30.4272,30.446,30.4083,30.4083,80200.0
2007-04-05 11:20:00,48.43,48.47,48.42,48.46,38800.0,30.4146,30.4397,30.4083,30.4335,38800.0
2007-04-05 11:25:00,48.47,48.48,48.4,48.41,147300.0,30.4397,30.446,30.3958,30.4021,147300.0
2007-04-05 11:30:00,48.42,48.48,48.4,48.47,127600.0,30.4083,30.446,30.3958,30.4397,127600.0
2007-04-05 11:35:00,48.47,48.47,48.38,48.41,115700.0,30.4397,30.4397,30.3832,30.4021,115700.0
2007-04-05 11:40:00,48.42,48.44,48.38,48.39,53800.0,30.4083,30.4209,30.3832,30.3895,53800.0
2007-04-05 11:45:00,48.38,48.41,48.35,48.39,72200.0,30.3832,30.4021,30.3644,30.3895,72200.0
2007-04-05 11:50:00,48.4,48.41,48.39,48.41,46900.0,30.3958,30.4021,30.3895,30.4021,46900.0
2007-04-05 11:55:00,48.41,48.45,48.4,48.45,71500.0,30.4021,30.4272,30.3958,30.4272,71500.0
2007-04-05 12:00:00,48.44,48.52,48.44,48.47,138200.0,30.4209,30.4711,30.4209,30.4397,138200.0
2007-04-05 12:05:00,48.48,48.5,48.47,48.48,71600.0,30.446,30.4586,30.4397,30.446,71600.0
2007-04-05 12:10:00,48.48,48.49,48.46,48.48,56400.0,30.446,30.4523,30.4335,30.446,56400.0
2007-04-05 12:15:00,48.48,48.5,48.46,48.49,44800.0,30.446,30.4586,30.4335,30.4523,44800.0
2007-04-05 12:20:00,48.49,48.5,48.45,48.46,59000.0,30.4523,30.4586,30.4272,30.4335,59000.0
2007-04-05 12:25:00,48.45,48.5,48.45,48.48,48400.0,30.4272,30.4586,30.4272,30.446,48400.0
2007-04-05 12:30:00,48.48,48.5,48.45,48.47,59900.0,30.446,30.4586,30.4272,30.4397,59900.0
2007-04-05 12:35:00,48.46,48.52,48.46,48.52,48700.0,30.4335,30.4711,30.4335,30.4711,48700.0
2007-04-05 12:40:00,48.52,48.54,48.48,48.49,102300.0,30.4711,30.4837,30.446,30.4523,102300.0
2007-04-05 12:45:00,48.48,48.51,48.46,48.51,71400.0,30.446,30.4649,30.4335,30.4649,71400.0
2007-04-05 12:50:00,48.51,48.51,48.48,48.48,35000.0,30.4649,30.4649,30.446,30.446,35000.0
2007-04-05 12:55:00,48.48,48.51,48.48,48.5,24500.0,30.446,30.4649,30.446,30.4586,24500.0
2007-04-05 13:00:00,48.5,48.52,48.5,48.5,32000.0,30.4586,30.4711,30.4586,30.4586,32000.0
2007-04-05 13:05:00,48.5,48.52,48.5,48.51,35800.0,30.4586,30.4711,30.4586,30.4649,35800.0
2007-04-05 13:10:00,48.5,48.52,48.5,48.51,30000.0,30.4586,30.4711,30.4586,30.4649,30000.0
2007-04-05 13:15:00,48.51,48.55,48.51,48.53,72100.0,30.4649,30.49,30.4649,30.4774,72100.0
2007-04-05 13:20:00,48.54,48.59,48.53,48.59,44900.0,30.4837,30.5151,30.4774,30.5151,44900.0
2007-04-05 13:25:00,48.59,48.59,48.53,48.56,60200.0,30.5151,30.5151,30.4774,30.4963,60200.0
2007-04-05 13:30:00,48.57,48.6,48.57,48.59,42400.0,30.5025,30.5214,30.5025,30.5151,42400.0
2007-04-05 13:35:00,48.6,48.63,48.58,48.62,87800.0,30.5214,30.5402,30.5088,30.5339,87800.0
2007-04-05 13:40:00,48.62,48.68,48.61,48.68,57200.0,30.5339,30.5716,30.5277,30.5716,57200.0
2007-04-05 13:45:00,48.68,48.75,48.68,48.74,68400.0,30.5716,30.6156,30.5716,30.6093,68400.0
2007-04-05 13:50:00,48.73,48.75,48.72,48.72,52500.0,30.603,30.6156,30.5967,30.5967,52500.0
2007-04-05 13:55:00,48.72,48.72,48.66,48.71,35700.0,30.5967,30.5967,30.5591,30.5905,35700.0
2007-04-05 14:00:00,48.72,48.73,48.69,48.7,30800.0,30.5967,30.603,30.5779,30.5842,30800.0
2007-04-05 14:05:00,48.7,48.72,48.69,48.72,26200.0,30.5842,30.5967,30.5779,30.5967,26200.0
2007-04-05 14:10:00,48.71,48.73,48.7,48.7,72400.0,30.5905,30.603,30.5842,30.5842,72400.0
2007-04-05 14:15:00,48.7,48.75,48.7,48.73,43600.0,30.5842,30.6156,30.5842,30.603,43600.0
2007-04-05 14:20:00,48.74,48.75,48.68,48.75,78900.0,30.6093,30.6156,30.5716,30.6156,78900.0
2007-04-05 14:25:00,48.74,48.8,48.74,48.79,62700.0,30.6093,30.647,30.6093,30.6407,62700.0
2007-04-05 14:30:00,48.79,48.87,48.78,48.86,92300.0,30.6407,30.691,30.6344,30.6847,92300.0
2007-04-05 14:35:00,48.87,48.89,48.84,48.85,118800.0,30.691,30.7035,30.6721,30.6784,118800.0
2007-04-05 14:40:00,48.85,48.88,48.84,48.85,189600.0,30.6784,30.6972,30.6721,30.6784,189600.0
2007-04-05 14:45:00,48.86,48.86,48.83,48.83,46700.0,30.6847,30.6847,30.6658,30.6658,46700.0
2007-04-05 14:50:00,48.83,48.84,48.79,48.79,101800.0,30.6658,30.6721,30.6407,30.6407,101800.0
2007-04-05 14:55:00,48.8,48.8,48.76,48.76,86500.0,30.647,30.647,30.6219,30.6219,86500.0
2007-04-05 15:00:00,48.76,48.8,48.74,48.76,85300.0,30.6219,30.647,30.6093,30.6219,85300.0
2007-04-05 15:05:00,48.77,48.79,48.76,48.76,51400.0,30.6281,30.6407,30.6219,30.6219,51400.0
2007-04-05 15:10:00,48.77,48.78,48.76,48.77,75700.0,30.6281,30.6344,30.6219,30.6281,75700.0
2007-04-05 15:15:00,48.77,48.83,48.77,48.83,70700.0,30.6281,30.6658,30.6281,30.6658,70700.0
2007-04-05 15:20:00,48.83,48.85,48.82,48.82,93900.0,30.6658,30.6784,30.6596,30.6596,93900.0
2007-04-05 15:25:00,48.82,48.83,48.79,48.79,213000.0,30.6596,30.6658,30.6407,30.6407,213000.0
2007-04-05 15:30:00,48.8,48.84,48.79,48.83,159100.0,30.647,30.6721,30.6407,30.6658,159100.0
2007-04-05 15:35:00,48.83,48.84,48.76,48.76,137500.0,30.6658,30.6721,30.6219,30.6219,137500.0
2007-04-05 15:40:00,48.76,48.8,48.75,48.78,140100.0,30.6219,30.647,30.6156,30.6344,140100.0
2007-04-05 15:45:00,48.79,48.83,48.78,48.8,193400.0,30.6407,30.6658,30.6344,30.647,193400.0
2007-04-05 15:50:00,48.8,48.82,48.73,48.82,405200.0,30.647,30.6596,30.603,30.6596,405200.0
2007-04-05 15:55:00,48.81,48.83,48.76,48.79,418200.0,30.6533,30.6658,30.6219,30.6407,418200.0
2007-04-09 09:30:00,48.78,48.96,48.77,48.94,280000.0,30.6344,30.7475,30.6281,30.7349,280000.0
2007-04-09 09:35:00,48.93,48.93,48.82,48.85,162400.0,30.7286,30.7286,30.6596,30.6784,162400.0
2007-04-09 09:40:00,48.85,48.85,48.77,48.79,156600.0,30.6784,30.6784,30.6281,30.6407,156600.0
2007-04-09 09:45:00,48.79,48.8,48.69,48.71,181900.0,30.6407,30.647,30.5779,30.5905,181900.0
2007-04-09 09:50:00,48.71,48.87,48.66,48.86,316800.0,30.5905,30.691,30.5591,30.6847,316800.0
2007-04-09 09:55:00,48.86,48.91,48.83,48.86,91700.0,30.6847,30.7161,30.6658,30.6847,91700.0
2007-04-09 10:00:00,48.87,48.88,48.79,48.85,181400.0,30.691,30.6972,30.6407,30.6784,181400.0
2007-04-09 10:05:00,48.85,48.86,48.79,48.86,145000.0,30.6784,30.6847,30.6407,30.6847,145000.0
2007-04-09 10:10:00,48.85,48.85,48.76,48.82,213000.0,30.6784,30.6784,30.6219,30.6596,213000.0
2007-04-09 10:15:00,48.82,48.83,48.78,48.81,104900.0,30.6596,30.6658,30.6344,30.6533,104900.0
2007-04-09 10:20:00,48.82,48.83,48.75,48.79,187500.0,30.6596,30.6658,30.6156,30.6407,187500.0
2007-04-09 10:25:00,48.8,48.81,48.76,48.8,117200.0,30.647,30.6533,30.6219,30.647,117200.0
2007-04-09 10:30:00,48.8,48.81,48.78,48.79,114500.0,30.647,30.6533,30.6344,30.6407,114500.0
2007-04-09 10:35:00,48.8,48.84,48.78,48.78,110600.0,30.647,30.6721,30.6344,30.6344,110600.0
2007-04-09 10:40:00,48.79,48.8,48.78,48.8,32400.0,30.6407,30.647,30.6344,30.647,32400.0
2007-04-09 10:45:00,48.79,48.82,48.77,48.8,112500.0,30.6407,30.6596,30.6281,30.647,112500.0
2007-04-09 10:50:00,48.81,48.86,48.79,48.81,90700.0,30.6533,30.6847,30.6407,30.6533,90700.0
2007-04-09 10:55:00,48.82,48.83,48.8,48.83,65200.0,30.6596,30.6658,30.647,30.6658,65200.0
2007-04-09 11:00:00,48.83,48.89,48.82,48.87,84800.0,30.6658,30.7035,30.6596,30.691,84800.0
2007-04-09 11:05:00,48.87,48.89,48.83,48.84,54400.0,30.691,30.7035,30.6658,30.6721,54400.0
2007-04-09 11:10:00,48.84,48.85,48.84,48.85,29300.0,30.6721,30.6784,30.6721,30.6784,29300.0
2007-04-09 11:15:00,48.85,48.86,48.82,48.82,68100.0,30.6784,30.6847,30.6596,30.6596,68100.0
2007-04-09 11:20:00,48.82,48.87,48.82,48.83,108800.0,30.6596,30.691,30.6596,30.6658,108800.0
2007-04-09 11:25:00,48.83,48.84,48.79,48.83,70500.0,30.6658,30.6721,30.6407,30.6658,70500.0
2007-04-09 11:30:00,48.83,48.87,48.83,48.85,47300.0,30.6658,30.691,30.6658,30.6784,47300.0
2007-04-09 11:35:00,48.85,48.86,48.83,48.84,47100.0,30.6784,30.6847,30.6658,30.6721,47100.0
2007-04-09 11:40:00,48.84,48.87,48.84,48.84,53200.0,30.6721,30.691,30.6721,30.6721,53200.0
2007-04-09 11:45:00,48.84,48.85,48.79,48.8,60000.0,30.6721,30.6784,30.6407,30.647,60000.0
2007-04-09 11:50:00,48.8,48.87,48.79,48.85,94400.0,30.647,30.691,30.6407,30.6784,94400.0
2007-04-09 11:55:00,48.85,48.87,48.85,48.87,53800.0,30.6784,30.691,30.6784,30.691,53800.0
2007-04-09 12:00:00,48.87,48.88,48.84,48.86,50900.0,30.691,30.6972,30.6721,30.6847,50900.0
2007-04-09 12:05:00,48.87,48.88,48.86,48.86,31200.0,30.691,30.6972,30.6847,30.6847,31200.0
2007-04-09 12:10:00,48.87,48.89,48.86,48.87,41900.0,30.691,30.7035,30.6847,30.691,41900.0
2007-04-09 12:15:00,48.88,48.91,48.87,48.91,74700.0,30.6972,30.7161,30.691,30.7161,74700.0
2007-04-09 12:20:00,48.9,48.91,48.9,48.91,33200.0,30.7098,30.7161,30.7098,30.7161,33200.0
2007-04-09 12:25:00,48.91,48.94,48.9,48.93,47800.0,30.7161,30.7349,30.7098,30.7286,47800.0
2007-04-09 12:30:00,48.94,48.97,48.93,48.96,49800.0,30.7349,30.7538,30.7286,30.7475,49800.0
2007-04-09 12:35:00,48.97,49.0,48.95,49.0,109000.0,30.7538,30.7726,30.7412,30.7726,109000.0
2007-04-09 12:40:00,49.0,49.03,48.99,49.03,111800.0,30.7726,30.7914,30.7663,30.7914,111800.0
2007-04-09 12:45:00,49.03,49.09,49.03,49.08,69200.0,30.7914,30.8291,30.7914,30.8228,69200.0
2007-04-09 12:50:00,49.07,49.08,49.06,49.07,15100.0,30.8166,30.8228,30.8103,30.8166,15100.0
2007-04-09 12:55:00,49.07,49.08,49.05,49.05,35300.0,30.8166,30.8228,30.804,30.804,35300.0
2007-04-09 13:00:00,49.06,49.06,48.99,49.03,118700.0,30.8103,30.8103,30.7663,30.7914,118700.0
2007-04-09 13:05:00,49.02,49.03,49.02,49.03,60900.0,30.7852,30.7914,30.7852,30.7914,60900.0
2007-04-09 13:10:00,49.03,49.09,49.02,49.07,113800.0,30.7914,30.8291,30.7852,30.8166,113800.0
2007-04-09 13:15:00,49.07,49.08,49.06,49.07,23500.0,30.8166,30.8228,30.8103,30.8166,23500.0
2007-04-09 13:20:00,49.08,49.1,49.08,49.1,61000.0,30.8228,30.8354,30.8228,30.8354,61000.0
2007-04-09 13:25:00,49.09,49.13,49.09,49.12,89100.0,30.8291,30.8542,30.8291,30.848,89100.0
2007-04-09 13:30:00,49.12,49.12,49.08,49.08,58800.0,30.848,30.848,30.8228,30.8228,58800.0
2007-04-09 13:35:00,49.08,49.09,49.04,49.04,52200.0,30.8228,30.8291,30.7977,30.7977,52200.0
2007-04-09 13:40:00,49.04,49.08,49.04,49.07,35800.0,30.7977,30.8228,30.7977,30.8166,35800.0
2007-04-09 13:45:00,49.06,49.07,49.04,49.04,23000.0,30.8103,30.8166,30.7977,30.7977,23000.0
2007-04-09 13:50:00,49.05,49.06,49.03,49.03,47600.0,30.804,30.8103,30.7914,30.7914,47600.0
2007-04-09 13:55:00,49.03,49.03,48.97,48.97,61300.0,30.7914,30.7914,30.7538,30.7538,61300.0
2007-04-09 14:00:00,48.98,49.0,48.93,48.93,113000.0,30.76,30.7726,30.7286,30.7286,113000.0
2007-04-09 14:05:00,48.94,48.99,48.92,48.96,114700.0,30.7349,30.7663,30.7224,30.7475,114700.0
2007-04-09 14:10:00,48.96,48.97,48.95,48.96,43800.0,30.7475,30.7538,30.7412,30.7475,43800.0
2007-04-09 14:15:00,48.95,48.96,48.91,48.91,48200.0,30.7412,30.7475,30.7161,30.7161,48200.0
2007-04-09 14:20:00,48.91,48.92,48.9,48.91,63800.0,30.7161,30.7224,30.7098,30.7161,63800.0
2007-04-09 14:25:00,48.91,48.91,48.88,48.9,52700.0,30.7161,30.7161,30.6972,30.7098,52700.0
2007-04-09 14:30:00,48.9,48.93,48.89,48.91,72100.0,30.7098,30.7286,30.7035,30.7161,72100.0
2007-04-09 14:35:00,48.9,48.91,48.88,48.89,52600.0,30.7098,30.7161,30.6972,30.7035,52600.0
2007-04-09 14:40:00,48.9,48.91,48.89,48.9,48000.0,30.7098,30.7161,30.7035,30.7098,48000.0
2007-04-09 14:45:00,48.9,48.9,48.86,48.87,74700.0,30.7098,30.7098,30.6847,30.691,74700.0
2007-04-09 14:50:00,48.87,48.87,48.84,48.85,79200.0,30.691,30.691,30.6721,30.6784,79200.0
2007-04-09 14:55:00,48.85,48.98,48.84,48.96,109900.0,30.6784,30.76,30.6721,30.7475,109900.0
2007-04-09 15:00:00,48.97,48.98,48.95,48.95,42500.0,30.7538,30.76,30.7412,30.7412,42500.0
2007-04-09 15:05:00,48.95,48.97,48.95,48.96,30800.0,30.7412,30.7538,30.7412,30.7475,30800.0
2007-04-09 15:10:00,48.96,48.97,48.95,48.96,37300.0,30.7475,30.7538,30.7412,30.7475,37300.0
2007-04-09 15:15:00,48.97,49.03,48.97,48.98,81300.0,30.7538,30.7914,30.7538,30.76,81300.0
2007-04-09 15:20:00,48.98,48.99,48.94,48.97,76300.0,30.76,30.7663,30.7349,30.7538,76300.0
2007-04-09 15:25:00,48.96,48.99,48.96,48.98,49300.0,30.7475,30.7663,30.7475,30.76,49300.0
2007-04-09 15:30:00,48.98,48.99,48.98,48.98,33200.0,30.76,30.7663,30.76,30.76,33200.0
2007-04-09 15:35:00,48.99,49.02,48.98,49.0,118600.0,30.7663,30.7852,30.76,30.7726,118600.0
2007-04-09 15:40:00,49.0,49.02,49.0,49.01,100200.0,30.7726,30.7852,30.7726,30.7789,100200.0
2007-04-09 15:45:00,49.01,49.02,48.95,48.96,151700.0,30.7789,30.7852,30.7412,30.7475,151700.0
2007-04-09 15:50:00,48.96,49.0,48.93,48.99,234400.0,30.7475,30.7726,30.7286,30.7663,234400.0
2007-04-09 15:55:00,48.99,49.01,48.98,49.01,227700.0,30.7663,30.7789,30.76,30.7789,227700.0
2007-04-10 09:30:00,49.01,49.15,48.98,49.07,241500.0,30.7789,30.8668,30.76,30.8166,241500.0
2007-04-10 09:35:00,49.05,49.17,49.0,49.08,99100.0,30.804,30.8794,30.7726,30.8228,99100.0
2007-04-10 09:40:00,49.08,49.14,49.05,49.08,146600.0,30.8228,30.8605,30.804,30.8228,146600.0
2007-04-10 09:45:00,49.1,49.12,49.08,49.11,173700.0,30.8354,30.848,30.8228,30.8417,173700.0
2007-04-10 09:50:00,49.11,49.19,49.08,49.18,124600.0,30.8417,30.8919,30.8228,30.8856,124600.0
2007-04-10 09:55:00,49.18,49.31,49.13,49.31,135000.0,30.8856,30.9673,30.8542,30.9673,135000.0
2007-04-10 10:00:00,49.31,49.31,49.24,49.27,142300.0,30.9673,30.9673,30.9233,30.9422,142300.0
2007-04-10 10:05:00,49.27,49.28,49.15,49.16,88900.0,30.9422,30.9484,30.8668,30.8731,88900.0
2007-04-10 10:10:00,49.16,49.28,49.15,49.28,95500.0,30.8731,30.9484,30.8668,30.9484,95500.0
2007-04-10 10:15:00,49.27,49.34,49.26,49.3,106000.0,30.9422,30.9861,30.9359,30.961,106000.0
2007-04-10 10:20:00,49.3,49.32,49.29,49.3,49200.0,30.961,30.9736,30.9547,30.961,49200.0
2007-04-10 10:25:00,49.3,49.33,49.26,49.3,122700.0,30.961,30.9798,30.9359,30.961,122700.0
2007-04-10 10:30:00,49.3,49.33,49.3,49.3,58600.0,30.961,30.9798,30.961,30.961,58600.0
2007-04-10 10:35:00,49.3,49.31,49.19,49.27,92400.0,30.961,30.9673,30.8919,30.9422,92400.0
2007-04-10 10:40:00,49.26,49.27,49.22,49.24,78500.0,30.9359,30.9422,30.9108,30.9233,78500.0
2007-04-10 10:45:00,49.24,49.25,49.22,49.24,219200.0,30.9233,30.9296,30.9108,30.9233,219200.0
2007-04-10 10:50:00,49.23,49.27,49.22,49.26,70000.0,30.917,30.9422,30.9108,30.9359,70000.0
2007-04-10 10:55:00,49.25,49.25,49.21,49.22,86900.0,30.9296,30.9296,30.9045,30.9108,86900.0
2007-04-10 11:00:00,49.22,49.26,49.2,49.23,100100.0,30.9108,30.9359,30.8982,30.917,100100.0
2007-04-10 11:05:00,49.23,49.23,49.15,49.2,79700.0,30.917,30.917,30.8668,30.8982,79700.0
2007-04-10 11:10:00,49.19,49.21,49.17,49.2,72400.0,30.8919,30.9045,30.8794,30.8982,72400.0
2007-04-10 11:15:00,49.2,49.24,49.19,49.23,94200.0,30.8982,30.9233,30.8919,30.917,94200.0
2007-04-10 11:20:00,49.23,49.25,49.22,49.23,65800.0,30.917,30.9296,30.9108,30.917,65800.0
2007-04-10 11:25:00,49.24,49.25,49.22,49.24,55700.0,30.9233,30.9296,30.9108,30.9233,55700.0
2007-04-10 11:30:00,49.24,49.32,49.24,49.28,108700.0,30.9233,30.9736,30.9233,30.9484,108700.0
2007-04-10 11:35:00,49.28,49.29,49.18,49.18,55700.0,30.9484,30.9547,30.8856,30.8856,55700.0
2007-04-10 11:40:00,49.18,49.2,49.15,49.19,58800.0,30.8856,30.8982,30.8668,30.8919,58800.0
2007-04-10 11:45:00,49.19,49.2,49.14,49.14,71000.0,30.8919,30.8982,30.8605,30.8605,71000.0
2007-04-10 11:50:00,49.14,49.15,49.11,49.11,87000.0,30.8605,30.8668,30.8417,30.8417,87000.0
2007-04-10 11:55:00,49.11,49.17,49.1,49.11,164100.0,30.8417,30.8794,30.8354,30.8417,164100.0
2007-04-10 12:00:00,49.12,49.13,49.1,49.11,90600.0,30.848,30.8542,30.8354,30.8417,90600.0
2007-04-10 12:05:00,49.11,49.12,49.09,49.11,102000.0,30.8417,30.848,30.8291,30.8417,102000.0
2007-04-10 12:10:00,49.11,49.14,49.1,49.13,84200.0,30.8417,30.8605,30.8354,30.8542,84200.0
2007-04-10 12:15:00,49.14,49.2,49.13,49.16,109700.0,30.8605,30.8982,30.8542,30.8731,109700.0
2007-04-10 12:20:00,49.16,49.26,49.15,49.25,115000.0,30.8731,30.9359,30.8668,30.9296,115000.0
2007-04-10 12:25:00,49.26,49.26,49.22,49.23,43100.0,30.9359,30.9359,30.9108,30.917,43100.0
2007-04-10 12:30:00,49.23,49.27,49.22,49.26,96700.0,30.917,30.9422,30.9108,30.9359,96700.0
2007-04-10 12:35:00,49.26,49.29,49.25,49.28,88200.0,30.9359,30.9547,30.9296,30.9484,88200.0
2007-04-10 12:40:00,49.27,49.27,49.2,49.2,65400.0,30.9422,30.9422,30.8982,30.8982,65400.0
2007-04-10 12:45:00,49.2,49.21,49.18,49.19,62000.0,30.8982,30.9045,30.8856,30.8919,62000.0
2007-04-10 12:50:00,49.19,49.2,49.13,49.14,140200.0,30.8919,30.8982,30.8542,30.8605,140200.0
2007-04-10 12:55:00,49.14,49.16,49.13,49.16,58500.0,30.8605,30.8731,30.8542,30.8731,58500.0
2007-04-10 13:00:00,49.15,49.16,49.14,49.14,52100.0,30.8668,30.8731,30.8605,30.8605,52100.0
2007-04-10 13:05:00,49.14,49.16,49.14,49.14,43300.0,30.8605,30.8731,30.8605,30.8605,43300.0
2007-04-10 13:10:00,49.15,49.15,49.11,49.15,96300.0,30.8668,30.8668,30.8417,30.8668,96300.0
2007-04-10 13:15:00,49.15,49.16,49.12,49.14,94500.0,30.8668,30.8731,30.848,30.8605,94500.0
2007-04-10 13:20:00,49.14,49.17,49.13,49.15,148400.0,30.8605,30.8794,30.8542,30.8668,148400.0
2007-04-10 13:25:00,49.14,49.16,49.13,49.15,88300.0,30.8605,30.8731,30.8542,30.8668,88300.0
2007-04-10 13:30:00,49.16,49.17,49.12,49.16,106800.0,30.8731,30.8794,30.848,30.8731,106800.0
2007-04-10 13:35:00,49.16,49.19,49.15,49.19,70100.0,30.8731,30.8919,30.8668,30.8919,70100.0
2007-04-10 13:40:00,49.18,49.23,49.15,49.17,73900.0,30.8856,30.917,30.8668,30.8794,73900.0
2007-04-10 13:45:00,49.17,49.22,49.17,49.19,56000.0,30.8794,30.9108,30.8794,30.8919,56000.0
2007-04-10 13:50:00,49.19,49.2,49.18,49.18,38400.0,30.8919,30.8982,30.8856,30.8856,38400.0
2007-04-10 13:55:00,49.18,49.19,49.13,49.14,66100.0,30.8856,30.8919,30.8542,30.8605,66100.0
2007-04-10 14:00:00,49.14,49.19,49.14,49.19,56300.0,30.8605,30.8919,30.8605,30.8919,56300.0
2007-04-10 14:05:00,49.19,49.2,49.18,49.2,17100.0,30.8919,30.8982,30.8856,30.8982,17100.0
2007-04-10 14:10:00,49.2,49.21,49.19,49.19,59900.0,30.8982,30.9045,30.8919,30.8919,59900.0
2007-04-10 14:15:00,49.2,49.23,49.18,49.23,59500.0,30.8982,30.917,30.8856,30.917,59500.0
2007-04-10 14:20:00,49.23,49.24,49.21,49.24,58300.0,30.917,30.9233,30.9045,30.9233,58300.0
2007-04-10 14:25:00,49.24,49.28,49.23,49.24,91200.0,30.9233,30.9484,30.917,30.9233,91200.0
2007-04-10 14:30:00,49.24,49.25,49.22,49.24,61300.0,30.9233,30.9296,30.9108,30.9233,61300.0
2007-04-10 14:35:00,49.23,49.27,49.23,49.26,63500.0,30.917,30.9422,30.917,30.9359,63500.0
2007-04-10 14:40:00,49.26,49.28,49.25,49.27,38700.0,30.9359,30.9484,30.9296,30.9422,38700.0
2007-04-10 14:45:00,49.27,49.27,49.22,49.26,25400.0,30.9422,30.9422,30.9108,30.9359,25400.0
2007-04-10 14:50:00,49.26,49.28,49.23,49.25,106200.0,30.9359,30.9484,30.917,30.9296,106200.0
2007-04-10 14:55:00,49.26,49.26,49.22,49.22,52500.0,30.9359,30.9359,30.9108,30.9108,52500.0
2007-04-10 15:00:00,49.23,49.28,49.21,49.28,148800.0,30.917,30.9484,30.9045,30.9484,148800.0
2007-04-10 15:05:00,49.29,49.3,49.28,49.29,82600.0,30.9547,30.961,30.9484,30.9547,82600.0
2007-04-10 15:10:00,49.29,49.3,49.22,49.22,126700.0,30.9547,30.961,30.9108,30.9108,126700.0
2007-04-10 15:15:00,49.22,49.22,49.2,49.22,116900.0,30.9108,30.9108,30.8982,30.9108,116900.0
2007-04-10 15:20:00,49.22,49.24,49.21,49.24,90700.0,30.9108,30.9233,30.9045,30.9233,90700.0
2007-04-10 15:25:00,49.24,49.3,49.23,49.28,243000.0,30.9233,30.961,30.917,30.9484,243000.0
2007-04-10 15:30:00,49.29,49.3,49.27,49.28,79600.0,30.9547,30.961,30.9422,30.9484,79600.0
2007-04-10 15:35:00,49.28,49.31,49.27,49.3,235500.0,30.9484,30.9673,30.9422,30.961,235500.0
2007-04-10 15:40:00,49.3,49.31,49.27,49.28,136900.0,30.961,30.9673,30.9422,30.9484,136900.0
2007-04-10 15:45:00,49.28,49.28,49.21,49.21,158600.0,30.9484,30.9484,30.9045,30.9045,158600.0
2007-04-10 15:50:00,49.21,49.24,49.2,49.22,239800.0,30.9045,30.9233,30.8982,30.9108,239800.0
2007-04-10 15:55:00,49.21,49.25,49.21,49.23,273700.0,30.9045,30.9296,30.9045,30.917,273700.0
2007-04-11 09:30:00,49.1,49.25,49.1,49.18,290600.0,30.8354,30.9296,30.8354,30.8856,290600.0
2007-04-11 09:35:00,49.19,49.22,49.16,49.19,212500.0,30.8919,30.9108,30.8731,30.8919,212500.0
2007-04-11 09:40:00,49.19,49.2,49.15,49.18,287900.0,30.8919,30.8982,30.8668,30.8856,287900.0
2007-04-11 09:45:00,49.18,49.19,49.09,49.13,227500.0,30.8856,30.8919,30.8291,30.8542,227500.0
2007-04-11 09:50:00,49.14,49.14,49.07,49.12,132900.0,30.8605,30.8605,30.8166,30.848,132900.0
2007-04-11 09:55:00,49.11,49.12,49.08,49.1,75400.0,30.8417,30.848,30.8228,30.8354,75400.0
2007-04-11 10:00:00,49.1,49.2,49.1,49.17,138300.0,30.8354,30.8982,30.8354,30.8794,138300.0
2007-04-11 10:05:00,49.16,49.2,49.13,49.17,88500.0,30.8731,30.8982,30.8542,30.8794,88500.0
2007-04-11 10:10:00,49.17,49.22,49.14,49.2,115700.0,30.8794,30.9108,30.8605,30.8982,115700.0
2007-04-11 10:15:00,49.19,49.22,49.13,49.17,228800.0,30.8919,30.9108,30.8542,30.8794,228800.0
2007-04-11 10:20:00,49.17,49.23,49.16,49.18,241700.0,30.8794,30.917,30.8731,30.8856,241700.0
2007-04-11 10:25:00,49.19,49.29,49.15,49.25,136500.0,30.8919,30.9547,30.8668,30.9296,136500.0
2007-04-11 10:30:00,49.26,49.28,49.17,49.21,122700.0,30.9359,30.9484,30.8794,30.9045,122700.0
2007-04-11 10:35:00,49.2,49.22,49.19,49.2,78300.0,30.8982,30.9108,30.8919,30.8982,78300.0
2007-04-11 10:40:00,49.19,49.19,49.12,49.15,164000.0,30.8919,30.8919,30.848,30.8668,164000.0
2007-04-11 10:45:00,49.15,49.18,49.13,49.16,416100.0,30.8668,30.8856,30.8542,30.8731,416100.0
2007-04-11 10:50:00,49.17,49.17,49.07,49.09,238800.0,30.8794,30.8794,30.8166,30.8291,238800.0
2007-04-11 10:55:00,49.09,49.09,48.98,49.09,240300.0,30.8291,30.8291,30.76,30.8291,240300.0
2007-04-11 11:00:00,49.08,49.11,49.08,49.11,154600.0,30.8228,30.8417,30.8228,30.8417,154600.0
2007-04-11 11:05:00,49.1,49.11,49.01,49.01,191300.0,30.8354,30.8417,30.7789,30.7789,191300.0
2007-04-11 11:10:00,49.01,49.09,49.0,49.07,261500.0,30.7789,30.8291,30.7726,30.8166,261500.0
2007-04-11 11:15:00,49.08,49.12,49.07,49.11,143200.0,30.8228,30.848,30.8166,30.8417,143200.0
2007-04-11 11:20:00,49.1,49.19,49.1,49.19,208600.0,30.8354,30.8919,30.8354,30.8919,208600.0
2007-04-11 11:25:00,49.19,49.2,49.11,49.13,131700.0,30.8919,30.8982,30.8417,30.8542,131700.0
2007-04-11 11:30:00,49.13,49.14,49.09,49.09,92900.0,30.8542,30.8605,30.8291,30.8291,92900.0
2007-04-11 11:35:00,49.09,49.15,49.06,49.14,158300.0,30.8291,30.8668,30.8103,30.8605,158300.0
2007-04-11 11:40:00,49.13,49.14,49.07,49.11,232900.0,30.8542,30.8605,30.8166,30.8417,232900.0
2007-04-11 11:45:00,49.1,49.13,49.07,49.09,103600.0,30.8354,30.8542,30.8166,30.8291,103600.0
2007-04-11 11:50:00,49.09,49.13,49.09,49.13,92500.0,30.8291,30.8542,30.8291,30.8542,92500.0
2007-04-11 11:55:00,49.13,49.17,49.12,49.16,80900.0,30.8542,30.8794,30.848,30.8731,80900.0
2007-04-11 12:00:00,49.16,49.19,49.12,49.19,120300.0,30.8731,30.8919,30.848,30.8919,120300.0
2007-04-11 12:05:00,49.18,49.2,49.15,49.19,90200.0,30.8856,30.8982,30.8668,30.8919,90200.0
2007-04-11 12:10:00,49.18,49.2,49.16,49.17,98100.0,30.8856,30.8982,30.8731,30.8794,98100.0
2007-04-11 12:15:00,49.17,49.19,49.16,49.18,58700.0,30.8794,30.8919,30.8731,30.8856,58700.0
2007-04-11 12:20:00,49.18,49.2,49.18,49.19,40800.0,30.8856,30.8982,30.8856,30.8919,40800.0
2007-04-11 12:25:00,49.18,49.22,49.18,49.21,65800.0,30.8856,30.9108,30.8856,30.9045,65800.0
2007-04-11 12:30:00,49.21,49.22,49.17,49.18,72900.0,30.9045,30.9108,30.8794,30.8856,72900.0
2007-04-11 12:35:00,49.18,49.21,49.17,49.18,72300.0,30.8856,30.9045,30.8794,30.8856,72300.0
2007-04-11 12:40:00,49.18,49.2,49.17,49.19,57400.0,30.8856,30.8982,30.8794,30.8919,57400.0
2007-04-11 12:45:00,49.19,49.21,49.19,49.2,45000.0,30.8919,30.9045,30.8919,30.8982,45000.0
2007-04-11 12:50:00,49.2,49.24,49.2,49.24,92900.0,30.8982,30.9233,30.8982,30.9233,92900.0
2007-04-11 12:55:00,49.23,49.25,49.23,49.24,111700.0,30.917,30.9296,30.917,30.9233,111700.0
2007-04-11 13:00:00,49.24,49.24,49.17,49.2,80900.0,30.9233,30.9233,30.8794,30.8982,80900.0
2007-04-11 13:05:00,49.21,49.29,49.2,49.29,151000.0,30.9045,30.9547,30.8982,30.9547,151000.0
2007-04-11 13:10:00,49.29,49.34,49.29,49.31,162200.0,30.9547,30.9861,30.9547,30.9673,162200.0
2007-04-11 13:15:00,49.31,49.32,49.27,49.29,59500.0,30.9673,30.9736,30.9422,30.9547,59500.0
2007-04-11 13:20:00,49.29,49.29,49.24,49.25,51800.0,30.9547,30.9547,30.9233,30.9296,51800.0
2007-04-11 13:25:00,49.25,49.29,49.25,49.27,52000.0,30.9296,30.9547,30.9296,30.9422,52000.0
2007-04-11 13:30:00,49.27,49.3,49.27,49.29,25800.0,30.9422,30.961,30.9422,30.9547,25800.0
2007-04-11 13:35:00,49.3,49.31,49.26,49.28,91600.0,30.961,30.9673,30.9359,30.9484,91600.0
2007-04-11 13:40:00,49.28,49.29,49.27,49.27,32600.0,30.9484,30.9547,30.9422,30.9422,32600.0
2007-04-11 13:45:00,49.28,49.3,49.25,49.26,91000.0,30.9484,30.961,30.9296,30.9359,91000.0
2007-04-11 13:50:00,49.28,49.28,49.27,49.27,55800.0,30.9484,30.9484,30.9422,30.9422,55800.0
2007-04-11 13:55:00,49.27,49.28,49.23,49.23,98700.0,30.9422,30.9484,30.917,30.917,98700.0
2007-04-11 14:00:00,49.23,49.24,49.09,49.2,412000.0,30.917,30.9233,30.8291,30.8982,412000.0
2007-04-11 14:05:00,49.19,49.22,49.15,49.15,265200.0,30.8919,30.9108,30.8668,30.8668,265200.0
2007-04-11 14:10:00,49.16,49.19,49.1,49.16,220100.0,30.8731,30.8919,30.8354,30.8731,220100.0
2007-04-11 14:15:00,49.16,49.18,49.09,49.13,262700.0,30.8731,30.8856,30.8291,30.8542,262700.0
2007-04-11 14:20:00,49.12,49.17,49.12,49.17,104300.0,30.848,30.8794,30.848,30.8794,104300.0
2007-04-11 14:25:00,49.16,49.19,49.14,49.18,224500.0,30.8731,30.8919,30.8605,30.8856,224500.0
2007-04-11 14:30:00,49.17,49.2,49.09,49.09,228000.0,30.8794,30.8982,30.8291,30.8291,228000.0
2007-04-11 14:35:00,49.08,49.14,49.03,49.12,348600.0,30.8228,30.8605,30.7914,30.848,348600.0
2007-04-11 14:40:00,49.12,49.12,49.05,49.06,177900.0,30.848,30.848,30.804,30.8103,177900.0
2007-04-11 14:45:00,49.06,49.12,49.02,49.11,153900.0,30.8103,30.848,30.7852,30.8417,153900.0
2007-04-11 14:50:00,49.11,49.17,49.11,49.16,73100.0,30.8417,30.8794,30.8417,30.8731,73100.0
2007-04-11 14:55:00,49.15,49.17,49.13,49.15,105000.0,30.8668,30.8794,30.8542,30.8668,105000.0
2007-04-11 15:00:00,49.16,49.18,49.09,49.16,147500.0,30.8731,30.8856,30.8291,30.8731,147500.0
2007-04-11 15:05:00,49.17,49.2,49.14,49.15,181100.0,30.8794,30.8982,30.8605,30.8668,181100.0
2007-04-11 15:10:00,49.15,49.21,49.15,49.15,73400.0,30.8668,30.9045,30.8668,30.8668,73400.0
2007-04-11 15:15:00,49.15,49.18,49.12,49.18,153800.0,30.8668,30.8856,30.848,30.8856,153800.0
2007-04-11 15:20:00,49.19,49.24,49.18,49.22,69500.0,30.8919,30.9233,30.8856,30.9108,69500.0
2007-04-11 15:25:00,49.22,49.23,49.13,49.13,111500.0,30.9108,30.917,30.8542,30.8542,111500.0
2007-04-11 15:30:00,49.13,49.15,49.12,49.14,124600.0,30.8542,30.8668,30.848,30.8605,124600.0
2007-04-11 15:35:00,49.14,49.21,49.13,49.15,134400.0,30.8605,30.9045,30.8542,30.8668,134400.0
2007-04-11 15:40:00,49.15,49.18,49.14,49.18,137700.0,30.8668,30.8856,30.8605,30.8856,137700.0
2007-04-11 15:45:00,49.17,49.23,49.16,49.19,165900.0,30.8794,30.917,30.8731,30.8919,165900.0
2007-04-11 15:50:00,49.19,49.2,49.15,49.16,204600.0,30.8919,30.8982,30.8668,30.8731,204600.0
2007-04-11 15:55:00,49.15,49.18,49.12,49.15,334100.0,30.8668,30.8856,30.848,30.8668,334100.0
2007-04-12 09:30:00,49.52,49.52,48.97,48.97,341800.0,31.0992,31.0992,30.7538,30.7538,341800.0
2007-04-12 09:35:00,48.97,48.97,48.86,48.89,179800.0,30.7538,30.7538,30.6847,30.7035,179800.0
2007-04-12 09:40:00,48.9,48.96,48.88,48.89,189900.0,30.7098,30.7475,30.6972,30.7035,189900.0
2007-04-12 09:45:00,48.89,48.98,48.88,48.92,208800.0,30.7035,30.76,30.6972,30.7224,208800.0
2007-04-12 09:50:00,48.93,49.01,48.92,48.92,220100.0,30.7286,30.7789,30.7224,30.7224,220100.0
2007-04-12 09:55:00,48.92,48.94,48.77,48.78,288800.0,30.7224,30.7349,30.6281,30.6344,288800.0
2007-04-12 10:00:00,48.78,48.93,48.73,48.92,313600.0,30.6344,30.7286,30.603,30.7224,313600.0
2007-04-12 10:05:00,48.92,48.97,48.86,48.87,260700.0,30.7224,30.7538,30.6847,30.691,260700.0
2007-04-12 10:10:00,48.88,48.91,48.82,48.85,135300.0,30.6972,30.7161,30.6596,30.6784,135300.0
2007-04-12 10:15:00,48.86,48.95,48.85,48.94,180900.0,30.6847,30.7412,30.6784,30.7349,180900.0
2007-04-12 10:20:00,48.94,49.0,48.93,48.98,217700.0,30.7349,30.7726,30.7286,30.76,217700.0
2007-04-12 10:25:00,48.99,49.08,48.94,49.04,188200.0,30.7663,30.8228,30.7349,30.7977,188200.0
2007-04-12 10:30:00,49.04,49.05,48.98,48.99,131500.0,30.7977,30.804,30.76,30.7663,131500.0
2007-04-12 10:35:00,48.99,49.02,48.94,48.94,107100.0,30.7663,30.7852,30.7349,30.7349,107100.0
2007-04-12 10:40:00,48.95,48.99,48.93,48.97,85100.0,30.7412,30.7663,30.7286,30.7538,85100.0
2007-04-12 10:45:00,48.98,49.1,48.98,49.02,137400.0,30.76,30.8354,30.76,30.7852,137400.0
2007-04-12 10:50:00,49.02,49.1,49.0,49.07,146700.0,30.7852,30.8354,30.7726,30.8166,146700.0
2007-04-12 10:55:00,49.07,49.08,49.06,49.08,62800.0,30.8166,30.8228,30.8103,30.8228,62800.0
2007-04-12 11:00:00,49.08,49.14,49.07,49.12,135200.0,30.8228,30.8605,30.8166,30.848,135200.0
2007-04-12 11:05:00,49.11,49.15,49.11,49.14,72200.0,30.8417,30.8668,30.8417,30.8605,72200.0
2007-04-12 11:10:00,49.14,49.15,49.08,49.08,91200.0,30.8605,30.8668,30.8228,30.8228,91200.0
2007-04-12 11:15:00,49.08,49.1,49.06,49.07,128500.0,30.8228,30.8354,30.8103,30.8166,128500.0
2007-04-12 11:20:00,49.07,49.09,49.0,49.01,99500.0,30.8166,30.8291,30.7726,30.7789,99500.0
2007-04-12 11:25:00,49.0,49.02,48.98,49.01,112000.0,30.7726,30.7852,30.76,30.7789,112000.0
2007-04-12 11:30:00,49.0,49.06,48.98,49.0,122500.0,30.7726,30.8103,30.76,30.7726,122500.0
2007-04-12 11:35:00,49.01,49.02,48.97,49.0,67700.0,30.7789,30.7852,30.7538,30.7726,67700.0
2007-04-12 11:40:00,48.99,49.0,48.94,49.0,99700.0,30.7663,30.7726,30.7349,30.7726,99700.0
2007-04-12 11:45:00,49.0,49.04,48.99,49.03,60500.0,30.7726,30.7977,30.7663,30.7914,60500.0
2007-04-12 11:50:00,49.03,49.05,49.01,49.01,61900.0,30.7914,30.804,30.7789,30.7789,61900.0
2007-04-12 11:55:00,49.02,49.05,49.01,49.05,66700.0,30.7852,30.804,30.7789,30.804,66700.0
2007-04-12 12:00:00,49.04,49.11,49.03,49.08,152900.0,30.7977,30.8417,30.7914,30.8228,152900.0
2007-04-12 12:05:00,49.07,49.11,49.04,49.1,112800.0,30.8166,30.8417,30.7977,30.8354,112800.0
2007-04-12 12:10:00,49.11,49.11,49.05,49.11,66300.0,30.8417,30.8417,30.804,30.8417,66300.0
2007-04-12 12:15:00,49.11,49.16,49.09,49.11,93900.0,30.8417,30.8731,30.8291,30.8417,93900.0
2007-04-12 12:20:00,49.1,49.12,49.07,49.11,43400.0,30.8354,30.848,30.8166,30.8417,43400.0
2007-04-12 12:25:00,49.11,49.14,49.1,49.13,54200.0,30.8417,30.8605,30.8354,30.8542,54200.0
2007-04-12 12:30:00,49.12,49.12,49.06,49.06,50800.0,30.848,30.848,30.8103,30.8103,50800.0
2007-04-12 12:35:00,49.06,49.12,49.05,49.11,55500.0,30.8103,30.848,30.804,30.8417,55500.0
2007-04-12 12:40:00,49.12,49.15,49.12,49.14,38400.0,30.848,30.8668,30.848,30.8605,38400.0
2007-04-12 12:45:00,49.14,49.16,49.1,49.11,57600.0,30.8605,30.8731,30.8354,30.8417,57600.0
2007-04-12 12:50:00,49.1,49.14,49.1,49.14,75800.0,30.8354,30.8605,30.8354,30.8605,75800.0
2007-04-12 12:55:00,49.14,49.15,49.12,49.14,93600.0,30.8605,30.8668,30.848,30.8605,93600.0
2007-04-12 13:00:00,49.14,49.18,49.13,49.18,122200.0,30.8605,30.8856,30.8542,30.8856,122200.0
2007-04-12 13:05:00,49.18,49.21,49.15,49.19,68700.0,30.8856,30.9045,30.8668,30.8919,68700.0
2007-04-12 13:10:00,49.19,49.25,49.18,49.23,141600.0,30.8919,30.9296,30.8856,30.917,141600.0
2007-04-12 13:15:00,49.22,49.25,49.22,49.24,51100.0,30.9108,30.9296,30.9108,30.9233,51100.0
2007-04-12 13:20:00,49.24,49.29,49.18,49.26,149300.0,30.9233,30.9547,30.8856,30.9359,149300.0
2007-04-12 13:25:00,49.27,49.28,49.25,49.27,56800.0,30.9422,30.9484,30.9296,30.9422,56800.0
2007-04-12 13:30:00,49.27,49.3,49.25,49.27,139800.0,30.9422,30.961,30.9296,30.9422,139800.0
2007-04-12 13:35:00,49.28,49.28,49.2,49.21,101600.0,30.9484,30.9484,30.8982,30.9045,101600.0
2007-04-12 13:40:00,49.21,49.21,49.16,49.17,60300.0,30.9045,30.9045,30.8731,30.8794,60300.0
2007-04-12 13:45:00,49.17,49.17,49.13,49.14,89000.0,30.8794,30.8794,30.8542,30.8605,89000.0
2007-04-12 13:50:00,49.15,49.2,49.14,49.14,96800.0,30.8668,30.8982,30.8605,30.8605,96800.0
2007-04-12 13:55:00,49.14,49.17,49.11,49.11,89400.0,30.8605,30.8794,30.8417,30.8417,89400.0
2007-04-12 14:00:00,49.11,49.12,49.02,49.02,242900.0,30.8417,30.848,30.7852,30.7852,242900.0
2007-04-12 14:05:00,49.03,49.14,49.02,49.12,92700.0,30.7914,30.8605,30.7852,30.848,92700.0
2007-04-12 14:10:00,49.12,49.15,49.09,49.14,50800.0,30.848,30.8668,30.8291,30.8605,50800.0
2007-04-12 14:15:00,49.14,49.16,49.13,49.13,34500.0,30.8605,30.8731,30.8542,30.8542,34500.0
2007-04-12 14:20:00,49.13,49.14,49.12,49.13,42300.0,30.8542,30.8605,30.848,30.8542,42300.0
2007-04-12 14:25:00,49.13,49.13,49.1,49.13,60600.0,30.8542,30.8542,30.8354,30.8542,60600.0
2007-04-12 14:30:00,49.12,49.13,49.12,49.12,22900.0,30.848,30.8542,30.848,30.848,22900.0
2007-04-12 14:35:00,49.12,49.12,49.11,49.12,77000.0,30.848,30.848,30.8417,30.848,77000.0
2007-04-12 14:40:00,49.12,49.14,49.1,49.13,125200.0,30.848,30.8605,30.8354,30.8542,125200.0
2007-04-12 14:45:00,49.14,49.14,49.1,49.13,61800.0,30.8605,30.8605,30.8354,30.8542,61800.0
2007-04-12 14:50:00,49.12,49.23,49.12,49.18,86500.0,30.848,30.917,30.848,30.8856,86500.0
2007-04-12 14:55:00,49.18,49.19,49.11,49.12,115300.0,30.8856,30.8919,30.8417,30.848,115300.0
2007-04-12 15:00:00,49.12,49.16,49.12,49.15,30600.0,30.848,30.8731,30.848,30.8668,30600.0
2007-04-12 15:05:00,49.14,49.16,49.14,49.16,71200.0,30.8605,30.8731,30.8605,30.8731,71200.0
2007-04-12 15:10:00,49.16,49.17,49.14,49.15,77800.0,30.8731,30.8794,30.8605,30.8668,77800.0
2007-04-12 15:15:00,49.15,49.16,49.09,49.12,106300.0,30.8668,30.8731,30.8291,30.848,106300.0
2007-04-12 15:20:00,49.11,49.17,49.11,49.16,91200.0,30.8417,30.8794,30.8417,30.8731,91200.0
2007-04-12 15:25:00,49.16,49.23,49.16,49.2,143200.0,30.8731,30.917,30.8731,30.8982,143200.0
2007-04-12 15:30:00,49.19,49.2,49.16,49.19,97200.0,30.8919,30.8982,30.8731,30.8919,97200.0
2007-04-12 15:35:00,49.2,49.23,49.16,49.16,118600.0,30.8982,30.917,30.8731,30.8731,118600.0
2007-04-12 15:40:00,49.16,49.16,49.07,49.13,194500.0,30.8731,30.8731,30.8166,30.8542,194500.0
2007-04-12 15:45:00,49.13,49.2,49.13,49.17,162400.0,30.8542,30.8982,30.8542,30.8794,162400.0
2007-04-12 15:50:00,49.17,49.24,49.16,49.19,185300.0,30.8794,30.9233,30.8731,30.8919,185300.0
2007-04-12 15:55:00,49.18,49.22,49.17,49.2,145600.0,30.8856,30.9108,30.8794,30.8982,145600.0
2007-04-13 09:30:00,49.45,49.45,49.03,49.11,323700.0,31.0552,31.0552,30.7914,30.8417,323700.0
2007-04-13 09:35:00,49.11,49.13,49.02,49.1,302900.0,30.8417,30.8542,30.7852,30.8354,302900.0
2007-04-13 09:40:00,49.09,49.1,48.92,48.95,253700.0,30.8291,30.8354,30.7224,30.7412,253700.0
2007-04-13 09:45:00,48.95,49.04,48.94,48.98,163700.0,30.7412,30.7977,30.7349,30.76,163700.0
2007-04-13 09:50:00,48.99,49.03,48.94,49.01,180900.0,30.7663,30.7914,30.7349,30.7789,180900.0
2007-04-13 09:55:00,49.01,49.07,48.97,48.99,135200.0,30.7789,30.8166,30.7538,30.7663,135200.0
2007-04-13 10:00:00,48.98,49.03,48.88,48.97,305400.0,30.76,30.7914,30.6972,30.7538,305400.0
2007-04-13 10:05:00,48.96,48.98,48.75,48.78,426500.0,30.7475,30.76,30.6156,30.6344,426500.0
2007-04-13 10:10:00,48.78,48.83,48.72,48.79,234000.0,30.6344,30.6658,30.5967,30.6407,234000.0
2007-04-13 10:15:00,48.8,48.81,48.66,48.7,275200.0,30.647,30.6533,30.5591,30.5842,275200.0
2007-04-13 10:20:00,48.71,48.74,48.67,48.73,162000.0,30.5905,30.6093,30.5653,30.603,162000.0
2007-04-13 10:25:00,48.73,48.76,48.69,48.73,188200.0,30.603,30.6219,30.5779,30.603,188200.0
2007-04-13 10:30:00,48.74,48.8,48.72,48.73,195400.0,30.6093,30.647,30.5967,30.603,195400.0
2007-04-13 10:35:00,48.73,48.96,48.73,48.91,320000.0,30.603,30.7475,30.603,30.7161,320000.0
2007-04-13 10:40:00,48.91,48.99,48.89,48.96,186600.0,30.7161,30.7663,30.7035,30.7475,186600.0
2007-04-13 10:45:00,48.95,49.02,48.95,48.97,263600.0,30.7412,30.7852,30.7412,30.7538,263600.0
2007-04-13 10:50:00,48.97,49.03,48.95,48.95,127100.0,30.7538,30.7914,30.7412,30.7412,127100.0
2007-04-13 10:55:00,48.94,48.95,48.87,48.93,145800.0,30.7349,30.7412,30.691,30.7286,145800.0
2007-04-13 11:00:00,48.93,48.98,48.9,48.93,149400.0,30.7286,30.76,30.7098,30.7286,149400.0
2007-04-13 11:05:00,48.94,48.98,48.9,48.94,88800.0,30.7349,30.76,30.7098,30.7349,88800.0
2007-04-13 11:10:00,48.94,48.96,48.86,48.94,115100.0,30.7349,30.7475,30.6847,30.7349,115100.0
2007-04-13 11:15:00,48.93,49.0,48.93,48.94,186300.0,30.7286,30.7726,30.7286,30.7349,186300.0
2007-04-13 11:20:00,48.94,48.99,48.92,48.99,58100.0,30.7349,30.7663,30.7224,30.7663,58100.0
2007-04-13 11:25:00,48.98,48.99,48.96,48.96,54300.0,30.76,30.7663,30.7475,30.7475,54300.0
2007-04-13 11:30:00,48.96,48.96,48.91,48.94,89300.0,30.7475,30.7475,30.7161,30.7349,89300.0
2007-04-13 11:35:00,48.94,48.96,48.92,48.93,64800.0,30.7349,30.7475,30.7224,30.7286,64800.0
2007-04-13 11:40:00,48.94,48.95,48.92,48.94,65800.0,30.7349,30.7412,30.7224,30.7349,65800.0
2007-04-13 11:45:00,48.94,49.0,48.93,48.99,153700.0,30.7349,30.7726,30.7286,30.7663,153700.0
2007-04-13 11:50:00,48.99,49.0,48.94,48.97,60400.0,30.7663,30.7726,30.7349,30.7538,60400.0
2007-04-13 11:55:00,48.97,48.98,48.89,48.96,116800.0,30.7538,30.76,30.7035,30.7475,116800.0
2007-04-13 12:00:00,48.97,48.97,48.9,48.92,65700.0,30.7538,30.7538,30.7098,30.7224,65700.0
2007-04-13 12:05:00,48.92,48.97,48.89,48.94,81800.0,30.7224,30.7538,30.7035,30.7349,81800.0
2007-04-13 12:10:00,48.94,48.95,48.9,48.9,46100.0,30.7349,30.7412,30.7098,30.7098,46100.0
2007-04-13 12:15:00,48.9,48.96,48.89,48.9,102000.0,30.7098,30.7475,30.7035,30.7098,102000.0
2007-04-13 12:20:00,48.91,48.97,48.89,48.96,80500.0,30.7161,30.7538,30.7035,30.7475,80500.0
2007-04-13 12:25:00,48.96,49.01,48.94,48.95,124700.0,30.7475,30.7789,30.7349,30.7412,124700.0
2007-04-13 12:30:00,48.95,48.98,48.93,48.96,54400.0,30.7412,30.76,30.7286,30.7475,54400.0
2007-04-13 12:35:00,48.95,48.96,48.91,48.91,84600.0,30.7412,30.7475,30.7161,30.7161,84600.0
2007-04-13 12:40:00,48.91,48.93,48.9,48.9,59600.0,30.7161,30.7286,30.7098,30.7098,59600.0
2007-04-13 12:45:00,48.9,48.91,48.89,48.9,41000.0,30.7098,30.7161,30.7035,30.7098,41000.0
2007-04-13 12:50:00,48.9,48.93,48.89,48.89,41200.0,30.7098,30.7286,30.7035,30.7035,41200.0
2007-04-13 12:55:00,48.9,48.91,48.88,48.88,74600.0,30.7098,30.7161,30.6972,30.6972,74600.0
2007-04-13 13:00:00,48.88,48.91,48.87,48.89,53000.0,30.6972,30.7161,30.691,30.7035,53000.0
2007-04-13 13:05:00,48.9,48.91,48.87,48.91,62900.0,30.7098,30.7161,30.691,30.7161,62900.0
2007-04-13 13:10:00,48.9,48.91,48.86,48.86,84500.0,30.7098,30.7161,30.6847,30.6847,84500.0
2007-04-13 13:15:00,48.86,48.87,48.83,48.85,54700.0,30.6847,30.691,30.6658,30.6784,54700.0
2007-04-13 13:20:00,48.85,48.88,48.84,48.88,22100.0,30.6784,30.6972,30.6721,30.6972,22100.0
2007-04-13 13:25:00,48.88,48.89,48.85,48.85,30000.0,30.6972,30.7035,30.6784,30.6784,30000.0
2007-04-13 13:30:00,48.85,48.92,48.84,48.89,71200.0,30.6784,30.7224,30.6721,30.7035,71200.0
2007-04-13 13:35:00,48.9,48.96,48.86,48.95,109000.0,30.7098,30.7475,30.6847,30.7412,109000.0
2007-04-13 13:40:00,48.96,48.98,48.94,48.94,54400.0,30.7475,30.76,30.7349,30.7349,54400.0
2007-04-13 13:45:00,48.95,48.97,48.93,48.94,38200.0,30.7412,30.7538,30.7286,30.7349,38200.0
2007-04-13 13:50:00,48.94,48.95,48.91,48.92,57400.0,30.7349,30.7412,30.7161,30.7224,57400.0
2007-04-13 13:55:00,48.92,48.97,48.91,48.96,50200.0,30.7224,30.7538,30.7161,30.7475,50200.0
2007-04-13 14:00:00,48.97,48.97,48.94,48.95,64900.0,30.7538,30.7538,30.7349,30.7412,64900.0
2007-04-13 14:05:00,48.95,48.96,48.88,48.89,136900.0,30.7412,30.7475,30.6972,30.7035,136900.0
2007-04-13 14:10:00,48.89,48.91,48.8,48.9,295000.0,30.7035,30.7161,30.647,30.7098,295000.0
2007-04-13 14:15:00,48.9,48.91,48.88,48.91,112400.0,30.7098,30.7161,30.6972,30.7161,112400.0
2007-04-13 14:20:00,48.91,48.92,48.88,48.89,230800.0,30.7161,30.7224,30.6972,30.7035,230800.0
2007-04-13 14:25:00,48.89,48.9,48.84,48.88,78400.0,30.7035,30.7098,30.6721,30.6972,78400.0
2007-04-13 14:30:00,48.88,48.88,48.84,48.85,103900.0,30.6972,30.6972,30.6721,30.6784,103900.0
2007-04-13 14:35:00,48.85,48.86,48.84,48.86,70000.0,30.6784,30.6847,30.6721,30.6847,70000.0
2007-04-13 14:40:00,48.86,48.89,48.83,48.83,136400.0,30.6847,30.7035,30.6658,30.6658,136400.0
2007-04-13 14:45:00,48.83,48.87,48.82,48.84,155400.0,30.6658,30.691,30.6596,30.6721,155400.0
2007-04-13 14:50:00,48.84,48.9,48.84,48.84,113300.0,30.6721,30.7098,30.6721,30.6721,113300.0
2007-04-13 14:55:00,48.84,48.89,48.83,48.88,68100.0,30.6721,30.7035,30.6658,30.6972,68100.0
2007-04-13 15:00:00,48.88,48.89,48.82,48.88,99500.0,30.6972,30.7035,30.6596,30.6972,99500.0
2007-04-13 15:05:00,48.88,48.89,48.87,48.88,87600.0,30.6972,30.7035,30.691,30.6972,87600.0
2007-04-13 15:10:00,48.88,48.89,48.83,48.89,109500.0,30.6972,30.7035,30.6658,30.7035,109500.0
2007-04-13 15:15:00,48.89,48.95,48.89,48.94,257800.0,30.7035,30.7412,30.7035,30.7349,257800.0
2007-04-13 15:20:00,48.95,48.96,48.87,48.89,117500.0,30.7412,30.7475,30.691,30.7035,117500.0
2007-04-13 15:25:00,48.89,48.91,48.87,48.88,107100.0,30.7035,30.7161,30.691,30.6972,107100.0
2007-04-13 15:30:00,48.89,48.98,48.88,48.97,119500.0,30.7035,30.76,30.6972,30.7538,119500.0
2007-04-13 15:35:00,48.97,48.97,48.86,48.86,157300.0,30.7538,30.7538,30.6847,30.6847,157300.0
2007-04-13 15:40:00,48.87,48.98,48.86,48.97,249200.0,30.691,30.76,30.6847,30.7538,249200.0
2007-04-13 15:45:00,48.97,48.99,48.96,48.97,178500.0,30.7538,30.7663,30.7475,30.7538,178500.0
2007-04-13 15:50:00,48.97,49.06,48.96,49.06,370400.0,30.7538,30.8103,30.7475,30.8103,370400.0
2007-04-13 15:55:00,49.06,49.1,49.04,49.09,508200.0,30.8103,30.8354,30.7977,30.8291,508200.0
2007-04-16 09:30:00,49.47,49.77,49.32,49.7,525600.0,31.0678,31.2562,30.9736,31.2122,525600.0
2007-04-16 09:35:00,49.72,49.82,49.44,49.76,417500.0,31.2248,31.2876,31.0489,31.2499,417500.0
2007-04-16 09:40:00,49.75,50.06,49.74,50.05,596800.0,31.2436,31.4383,31.2373,31.432,596800.0
2007-04-16 09:45:00,50.05,50.17,50.02,50.1,559300.0,31.432,31.5074,31.4132,31.4634,559300.0
2007-04-16 09:50:00,50.09,50.2,50.09,50.19,410300.0,31.4571,31.5262,31.4571,31.5199,410300.0
2007-04-16 09:55:00,50.2,50.2,50.04,50.05,422600.0,31.5262,31.5262,31.4257,31.432,422600.0
2007-04-16 10:00:00,50.05,50.23,50.04,50.2,448000.0,31.432,31.545,31.4257,31.5262,448000.0
2007-04-16 10:05:00,50.21,50.22,50.12,50.15,222400.0,31.5325,31.5388,31.476,31.4948,222400.0
2007-04-16 10:10:00,50.15,50.25,50.15,50.2,462500.0,31.4948,31.5576,31.4948,31.5262,462500.0
2007-04-16 10:15:00,50.2,50.22,50.13,50.14,368100.0,31.5262,31.5388,31.4822,31.4885,368100.0
2007-04-16 10:20:00,50.14,50.17,50.11,50.12,267500.0,31.4885,31.5074,31.4697,31.476,267500.0
2007-04-16 10:25:00,50.12,50.18,50.12,50.14,175200.0,31.476,31.5136,31.476,31.4885,175200.0
2007-04-16 10:30:00,50.13,50.18,50.11,50.12,379800.0,31.4822,31.5136,31.4697,31.476,379800.0
2007-04-16 10:35:00,50.12,50.15,50.05,50.05,317500.0,31.476,31.4948,31.432,31.432,317500.0
2007-04-16 10:40:00,50.06,50.16,50.05,50.1,204200.0,31.4383,31.5011,31.432,31.4634,204200.0
2007-04-16 10:45:00,50.1,50.13,50.07,50.09,159900.0,31.4634,31.4822,31.4446,31.4571,159900.0
2007-04-16 10:50:00,50.09,50.2,50.07,50.18,240900.0,31.4571,31.5262,31.4446,31.5136,240900.0
2007-04-16 10:55:00,50.19,50.19,50.07,50.09,207500.0,31.5199,31.5199,31.4446,31.4571,207500.0
2007-04-16 11:00:00,50.1,50.14,50.09,50.12,107600.0,31.4634,31.4885,31.4571,31.476,107600.0
2007-04-16 11:05:00,50.12,50.12,50.07,50.08,162000.0,31.476,31.476,31.4446,31.4508,162000.0
2007-04-16 11:10:00,50.09,50.1,50.05,50.06,132200.0,31.4571,31.4634,31.432,31.4383,132200.0
2007-04-16 11:15:00,50.07,50.07,50.02,50.02,151200.0,31.4446,31.4446,31.4132,31.4132,151200.0
2007-04-16 11:20:00,50.02,50.04,49.99,50.0,147400.0,31.4132,31.4257,31.3943,31.4006,147400.0
2007-04-16 11:25:00,50.0,50.0,49.96,49.97,150500.0,31.4006,31.4006,31.3755,31.3818,150500.0
2007-04-16 11:30:00,49.97,50.04,49.96,50.04,211900.0,31.3818,31.4257,31.3755,31.4257,211900.0
2007-04-16 11:35:00,50.04,50.14,50.03,50.11,200500.0,31.4257,31.4885,31.4194,31.4697,200500.0
2007-04-16 11:40:00,50.12,50.16,50.12,50.14,177300.0,31.476,31.5011,31.476,31.4885,177300.0
2007-04-16 11:45:00,50.14,50.21,50.13,50.21,194400.0,31.4885,31.5325,31.4822,31.5325,194400.0
2007-04-16 11:50:00,50.21,50.24,50.2,50.21,212700.0,31.5325,31.5513,31.5262,31.5325,212700.0
2007-04-16 11:55:00,50.22,50.23,50.18,50.19,163600.0,31.5388,31.545,31.5136,31.5199,163600.0
2007-04-16 12:00:00,50.19,50.22,50.17,50.18,139100.0,31.5199,31.5388,31.5074,31.5136,139100.0
2007-04-16 12:05:00,50.18,50.19,50.14,50.18,145100.0,31.5136,31.5199,31.4885,31.5136,145100.0
2007-04-16 12:10:00,50.18,50.18,50.1,50.12,193800.0,31.5136,31.5136,31.4634,31.476,193800.0
2007-04-16 12:15:00,50.13,50.13,50.1,50.1,76100.0,31.4822,31.4822,31.4634,31.4634,76100.0
2007-04-16 12:20:00,50.11,50.13,50.08,50.11,158200.0,31.4697,31.4822,31.4508,31.4697,158200.0
2007-04-16 12:25:00,50.1,50.13,50.1,50.13,70700.0,31.4634,31.4822,31.4634,31.4822,70700.0
2007-04-16 12:30:00,50.13,50.14,50.1,50.1,50200.0,31.4822,31.4885,31.4634,31.4634,50200.0
2007-04-16 12:35:00,50.11,50.11,50.08,50.09,38100.0,31.4697,31.4697,31.4508,31.4571,38100.0
2007-04-16 12:40:00,50.09,50.09,50.07,50.07,33800.0,31.4571,31.4571,31.4446,31.4446,33800.0
2007-04-16 12:45:00,50.07,50.08,50.07,50.07,54300.0,31.4446,31.4508,31.4446,31.4446,54300.0
2007-04-16 12:50:00,50.08,50.08,50.03,50.03,57800.0,31.4508,31.4508,31.4194,31.4194,57800.0
2007-04-16 12:55:00,50.03,50.03,49.99,50.0,95000.0,31.4194,31.4194,31.3943,31.4006,95000.0
2007-04-16 13:00:00,49.99,50.01,49.97,50.0,142800.0,31.3943,31.4069,31.3818,31.4006,142800.0
2007-04-16 13:05:00,50.01,50.01,49.97,49.98,45200.0,31.4069,31.4069,31.3818,31.388,45200.0
2007-04-16 13:10:00,49.98,49.99,49.96,49.99,65200.0,31.388,31.3943,31.3755,31.3943,65200.0
2007-04-16 13:15:00,49.99,50.05,49.98,50.05,88000.0,31.3943,31.432,31.388,31.432,88000.0
2007-04-16 13:20:00,50.05,50.07,50.04,50.05,51300.0,31.432,31.4446,31.4257,31.432,51300.0
2007-04-16 13:25:00,50.05,50.06,50.03,50.04,79500.0,31.432,31.4383,31.4194,31.4257,79500.0
2007-04-16 13:30:00,50.04,50.06,50.02,50.06,44000.0,31.4257,31.4383,31.4132,31.4383,44000.0
2007-04-16 13:35:00,50.06,50.11,50.05,50.11,58800.0,31.4383,31.4697,31.432,31.4697,58800.0
2007-04-16 13:40:00,50.1,50.11,50.06,50.06,78500.0,31.4634,31.4697,31.4383,31.4383,78500.0
2007-04-16 13:45:00,50.06,50.06,50.01,50.02,91400.0,31.4383,31.4383,31.4069,31.4132,91400.0
2007-04-16 13:50:00,50.03,50.03,49.9,49.92,185400.0,31.4194,31.4194,31.3378,31.3504,185400.0
2007-04-16 13:55:00,49.92,49.95,49.87,49.88,141400.0,31.3504,31.3692,31.319,31.3252,141400.0
2007-04-16 14:00:00,49.88,49.9,49.87,49.89,111200.0,31.3252,31.3378,31.319,31.3315,111200.0
2007-04-16 14:05:00,49.89,49.89,49.86,49.87,111300.0,31.3315,31.3315,31.3127,31.319,111300.0
2007-04-16 14:10:00,49.87,49.92,49.87,49.89,74700.0,31.319,31.3504,31.319,31.3315,74700.0
2007-04-16 14:15:00,49.88,49.92,49.88,49.91,79700.0,31.3252,31.3504,31.3252,31.3441,79700.0
2007-04-16 14:20:00,49.91,49.91,49.86,49.87,68400.0,31.3441,31.3441,31.3127,31.319,68400.0
2007-04-16 14:25:00,49.87,49.89,49.86,49.88,56900.0,31.319,31.3315,31.3127,31.3252,56900.0
2007-04-16 14:30:00,49.89,49.92,49.88,49.92,88300.0,31.3315,31.3504,31.3252,31.3504,88300.0
2007-04-16 14:35:00,49.92,49.98,49.91,49.97,163500.0,31.3504,31.388,31.3441,31.3818,163500.0
2007-04-16 14:40:00,49.96,49.97,49.93,49.96,69100.0,31.3755,31.3818,31.3566,31.3755,69100.0
2007-04-16 14:45:00,49.95,49.96,49.93,49.95,70300.0,31.3692,31.3755,31.3566,31.3692,70300.0
2007-04-16 14:50:00,49.95,50.0,49.94,49.99,110400.0,31.3692,31.4006,31.3629,31.3943,110400.0
2007-04-16 14:55:00,49.99,49.99,49.96,49.97,107700.0,31.3943,31.3943,31.3755,31.3818,107700.0
2007-04-16 15:00:00,49.97,50.0,49.97,49.99,81600.0,31.3818,31.4006,31.3818,31.3943,81600.0
2007-04-16 15:05:00,49.99,50.02,49.98,49.99,161400.0,31.3943,31.4132,31.388,31.3943,161400.0
2007-04-16 15:10:00,49.99,50.0,49.97,49.97,122600.0,31.3943,31.4006,31.3818,31.3818,122600.0
2007-04-16 15:15:00,49.98,49.98,49.91,49.96,154400.0,31.388,31.388,31.3441,31.3755,154400.0
2007-04-16 15:20:00,49.96,50.0,49.96,50.0,113100.0,31.3755,31.4006,31.3755,31.4006,113100.0
2007-04-16 15:25:00,50.0,50.05,49.99,50.05,210700.0,31.4006,31.432,31.3943,31.432,210700.0
2007-04-16 15:30:00,50.05,50.08,50.01,50.08,158500.0,31.432,31.4508,31.4069,31.4508,158500.0
2007-04-16 15:35:00,50.07,50.08,49.98,50.0,254000.0,31.4446,31.4508,31.388,31.4006,254000.0
2007-04-16 15:40:00,50.0,50.07,50.0,50.05,260800.0,31.4006,31.4446,31.4006,31.432,260800.0
2007-04-16 15:45:00,50.05,50.05,49.93,49.94,301700.0,31.432,31.432,31.3566,31.3629,301700.0
2007-04-16 15:50:00,49.94,49.95,49.85,49.88,530300.0,31.3629,31.3692,31.3064,31.3252,530300.0
2007-04-16 15:55:00,49.88,49.97,49.87,49.93,430600.0,31.3252,31.3818,31.319,31.3566,430600.0
2007-04-17 09:30:00,49.97,50.05,49.71,50.03,467600.0,31.3818,31.432,31.2185,31.4194,467600.0
2007-04-17 09:35:00,50.03,50.1,49.95,50.01,275400.0,31.4194,31.4634,31.3692,31.4069,275400.0
2007-04-17 09:40:00,50.0,50.0,49.78,49.88,314100.0,31.4006,31.4006,31.2624,31.3252,314100.0
2007-04-17 09:45:00,49.88,49.96,49.81,49.89,195600.0,31.3252,31.3755,31.2813,31.3315,195600.0
2007-04-17 09:50:00,49.89,49.96,49.81,49.94,264900.0,31.3315,31.3755,31.2813,31.3629,264900.0
2007-04-17 09:55:00,49.95,50.04,49.94,49.95,188600.0,31.3692,31.4257,31.3629,31.3692,188600.0
2007-04-17 10:00:00,49.95,49.99,49.89,49.97,156100.0,31.3692,31.3943,31.3315,31.3818,156100.0
2007-04-17 10:05:00,49.97,50.11,49.93,50.05,278500.0,31.3818,31.4697,31.3566,31.432,278500.0
2007-04-17 10:10:00,50.04,50.18,50.03,50.14,249300.0,31.4257,31.5136,31.4194,31.4885,249300.0
2007-04-17 10:15:00,50.14,50.31,50.13,50.29,230600.0,31.4885,31.5953,31.4822,31.5827,230600.0
2007-04-17 10:20:00,50.28,50.36,50.17,50.22,282300.0,31.5764,31.6267,31.5074,31.5388,282300.0
2007-04-17 10:25:00,50.22,50.22,50.18,50.22,132100.0,31.5388,31.5388,31.5136,31.5388,132100.0
2007-04-17 10:30:00,50.21,50.28,50.21,50.24,179500.0,31.5325,31.5764,31.5325,31.5513,179500.0
2007-04-17 10:35:00,50.24,50.25,50.17,50.21,171600.0,31.5513,31.5576,31.5074,31.5325,171600.0
2007-04-17 10:40:00,50.21,50.26,50.17,50.25,121600.0,31.5325,31.5639,31.5074,31.5576,121600.0
2007-04-17 10:45:00,50.26,50.32,50.25,50.3,148700.0,31.5639,31.6016,31.5576,31.589,148700.0
2007-04-17 10:50:00,50.3,50.35,50.25,50.33,116600.0,31.589,31.6204,31.5576,31.6078,116600.0
2007-04-17 10:55:00,50.33,50.34,50.28,50.28,134300.0,31.6078,31.6141,31.5764,31.5764,134300.0
2007-04-17 11:00:00,50.27,50.31,50.24,50.31,150000.0,31.5702,31.5953,31.5513,31.5953,150000.0
2007-04-17 11:05:00,50.3,50.31,50.26,50.29,131000.0,31.589,31.5953,31.5639,31.5827,131000.0
2007-04-17 11:10:00,50.28,50.32,50.24,50.32,199600.0,31.5764,31.6016,31.5513,31.6016,199600.0
2007-04-17 11:15:00,50.32,50.36,50.3,50.34,143100.0,31.6016,31.6267,31.589,31.6141,143100.0
2007-04-17 11:20:00,50.34,50.35,50.31,50.31,156800.0,31.6141,31.6204,31.5953,31.5953,156800.0
2007-04-17 11:25:00,50.31,50.35,50.31,50.34,84100.0,31.5953,31.6204,31.5953,31.6141,84100.0
2007-04-17 11:30:00,50.35,50.35,50.31,50.31,75200.0,31.6204,31.6204,31.5953,31.5953,75200.0
2007-04-17 11:35:00,50.32,50.37,50.3,50.37,109500.0,31.6016,31.633,31.589,31.633,109500.0
2007-04-17 11:40:00,50.36,50.38,50.32,50.38,182600.0,31.6267,31.6392,31.6016,31.6392,182600.0
2007-04-17 11:45:00,50.38,50.42,50.33,50.36,144300.0,31.6392,31.6644,31.6078,31.6267,144300.0
2007-04-17 11:50:00,50.36,50.38,50.34,50.37,75900.0,31.6267,31.6392,31.6141,31.633,75900.0
2007-04-17 11:55:00,50.37,50.39,50.35,50.35,84200.0,31.633,31.6455,31.6204,31.6204,84200.0
2007-04-17 12:00:00,50.35,50.4,50.35,50.38,83400.0,31.6204,31.6518,31.6204,31.6392,83400.0
2007-04-17 12:05:00,50.37,50.38,50.35,50.36,47200.0,31.633,31.6392,31.6204,31.6267,47200.0
2007-04-17 12:10:00,50.35,50.36,50.33,50.34,72200.0,31.6204,31.6267,31.6078,31.6141,72200.0
2007-04-17 12:15:00,50.33,50.37,50.31,50.37,163400.0,31.6078,31.633,31.5953,31.633,163400.0
2007-04-17 12:20:00,50.36,50.37,50.3,50.31,75400.0,31.6267,31.633,31.589,31.5953,75400.0
2007-04-17 12:25:00,50.3,50.34,50.2,50.21,207600.0,31.589,31.6141,31.5262,31.5325,207600.0
2007-04-17 12:30:00,50.21,50.21,50.17,50.19,122200.0,31.5325,31.5325,31.5074,31.5199,122200.0
2007-04-17 12:35:00,50.18,50.21,50.16,50.17,59700.0,31.5136,31.5325,31.5011,31.5074,59700.0
2007-04-17 12:40:00,50.18,50.18,50.15,50.15,68000.0,31.5136,31.5136,31.4948,31.4948,68000.0
2007-04-17 12:45:00,50.15,50.2,50.14,50.18,112400.0,31.4948,31.5262,31.4885,31.5136,112400.0
2007-04-17 12:50:00,50.17,50.19,50.14,50.19,103400.0,31.5074,31.5199,31.4885,31.5199,103400.0
2007-04-17 12:55:00,50.19,50.2,50.16,50.16,64600.0,31.5199,31.5262,31.5011,31.5011,64600.0
2007-04-17 13:00:00,50.16,50.23,50.15,50.2,126400.0,31.5011,31.545,31.4948,31.5262,126400.0
2007-04-17 13:05:00,50.21,50.23,50.13,50.14,139900.0,31.5325,31.545,31.4822,31.4885,139900.0
2007-04-17 13:10:00,50.14,50.14,50.05,50.05,213200.0,31.4885,31.4885,31.432,31.432,213200.0
2007-04-17 13:15:00,50.05,50.08,50.02,50.08,89500.0,31.432,31.4508,31.4132,31.4508,89500.0
2007-04-17 13:20:00,50.07,50.12,50.07,50.12,74100.0,31.4446,31.476,31.4446,31.476,74100.0
2007-04-17 13:25:00,50.12,50.18,50.11,50.17,77900.0,31.476,31.5136,31.4697,31.5074,77900.0
2007-04-17 13:30:00,50.18,50.19,50.16,50.18,67900.0,31.5136,31.5199,31.5011,31.5136,67900.0
2007-04-17 13:35:00,50.18,50.23,50.18,50.22,112800.0,31.5136,31.545,31.5136,31.5388,112800.0
2007-04-17 13:40:00,50.22,50.22,50.16,50.19,83500.0,31.5388,31.5388,31.5011,31.5199,83500.0
2007-04-17 13:45:00,50.19,50.19,50.11,50.13,113000.0,31.5199,31.5199,31.4697,31.4822,113000.0
2007-04-17 13:50:00,50.13,50.17,50.12,50.16,65500.0,31.4822,31.5074,31.476,31.5011,65500.0
2007-04-17 13:55:00,50.16,50.16,50.09,50.11,83000.0,31.5011,31.5011,31.4571,31.4697,83000.0
2007-04-17 14:00:00,50.11,50.2,50.08,50.18,98100.0,31.4697,31.5262,31.4508,31.5136,98100.0
2007-04-17 14:05:00,50.18,50.19,50.1,50.1,61100.0,31.5136,31.5199,31.4634,31.4634,61100.0
2007-04-17 14:10:00,50.1,50.13,50.1,50.12,61900.0,31.4634,31.4822,31.4634,31.476,61900.0
2007-04-17 14:15:00,50.12,50.2,50.11,50.18,97800.0,31.476,31.5262,31.4697,31.5136,97800.0
2007-04-17 14:20:00,50.18,50.24,50.17,50.22,157600.0,31.5136,31.5513,31.5074,31.5388,157600.0
2007-04-17 14:25:00,50.22,50.25,50.21,50.24,108300.0,31.5388,31.5576,31.5325,31.5513,108300.0
2007-04-17 14:30:00,50.25,50.26,50.18,50.19,110700.0,31.5576,31.5639,31.5136,31.5199,110700.0
2007-04-17 14:35:00,50.19,50.23,50.18,50.2,62300.0,31.5199,31.545,31.5136,31.5262,62300.0
2007-04-17 14:40:00,50.2,50.23,50.17,50.2,122200.0,31.5262,31.545,31.5074,31.5262,122200.0
2007-04-17 14:45:00,50.21,50.27,50.2,50.27,140100.0,31.5325,31.5702,31.5262,31.5702,140100.0
2007-04-17 14:50:00,50.27,50.28,50.24,50.24,108800.0,31.5702,31.5764,31.5513,31.5513,108800.0
2007-04-17 14:55:00,50.24,50.25,50.2,50.21,166700.0,31.5513,31.5576,31.5262,31.5325,166700.0
2007-04-17 15:00:00,50.21,50.24,50.13,50.13,174600.0,31.5325,31.5513,31.4822,31.4822,174600.0
2007-04-17 15:05:00,50.14,50.15,50.08,50.13,209200.0,31.4885,31.4948,31.4508,31.4822,209200.0
2007-04-17 15:10:00,50.13,50.14,50.02,50.07,178200.0,31.4822,31.4885,31.4132,31.4446,178200.0
2007-04-17 15:15:00,50.07,50.08,50.02,50.06,129700.0,31.4446,31.4508,31.4132,31.4383,129700.0
2007-04-17 15:20:00,50.06,50.08,50.04,50.06,140100.0,31.4383,31.4508,31.4257,31.4383,140100.0
2007-04-17 15:25:00,50.06,50.22,50.0,50.03,189600.0,31.4383,31.5388,31.4006,31.4194,189600.0
2007-04-17 15:30:00,50.03,50.04,49.98,50.02,188600.0,31.4194,31.4257,31.388,31.4132,188600.0
2007-04-17 15:35:00,50.02,50.12,50.02,50.11,211000.0,31.4132,31.476,31.4132,31.4697,211000.0
2007-04-17 15:40:00,50.1,50.11,50.04,50.07,132300.0,31.4634,31.4697,31.4257,31.4446,132300.0
2007-04-17 15:45:00,50.07,50.07,50.0,50.04,208700.0,31.4446,31.4446,31.4006,31.4257,208700.0
2007-04-17 15:50:00,50.04,50.08,50.02,50.06,324200.0,31.4257,31.4508,31.4132,31.4383,324200.0
2007-04-17 15:55:00,50.06,50.16,50.05,50.16,346200.0,31.4383,31.5011,31.432,31.5011,346200.0
2007-04-18 09:30:00,51.57,51.73,51.43,51.72,1797400.0,32.3866,32.4871,32.2987,32.4808,1797400.0
2007-04-18 09:35:00,51.71,51.89,51.7,51.81,1679400.0,32.4745,32.5875,32.4682,32.5373,1679400.0
2007-04-18 09:40:00,51.81,51.98,51.74,51.96,1173000.0,32.5373,32.6441,32.4933,32.6315,1173000.0
2007-04-18 09:45:00,51.96,52.37,51.95,52.31,2402300.0,32.6315,32.889,32.6252,32.8513,2402300.0
2007-04-18 09:50:00,52.31,52.39,52.1,52.12,1573100.0,32.8513,32.9016,32.7194,32.732,1573100.0
2007-04-18 09:55:00,52.13,52.23,52.02,52.22,1245600.0,32.7383,32.8011,32.6692,32.7948,1245600.0
2007-04-18 10:00:00,52.24,52.25,52.1,52.2,1114200.0,32.8074,32.8136,32.7194,32.7822,1114200.0
2007-04-18 10:05:00,52.2,52.24,52.1,52.23,785800.0,32.7822,32.8074,32.7194,32.8011,785800.0
2007-04-18 10:10:00,52.22,52.35,52.1,52.32,903900.0,32.7948,32.8764,32.7194,32.8576,903900.0
2007-04-18 10:15:00,52.33,52.34,52.14,52.27,582700.0,32.8639,32.8702,32.7446,32.8262,582700.0
2007-04-18 10:20:00,52.27,52.36,52.2,52.32,745600.0,32.8262,32.8827,32.7822,32.8576,745600.0
2007-04-18 10:25:00,52.33,52.33,52.2,52.32,408700.0,32.8639,32.8639,32.7822,32.8576,408700.0
2007-04-18 10:30:00,52.32,52.33,52.14,52.23,684700.0,32.8576,32.8639,32.7446,32.8011,684700.0
2007-04-18 10:35:00,52.23,52.28,52.18,52.24,398800.0,32.8011,32.8325,32.7697,32.8074,398800.0
2007-04-18 10:40:00,52.24,52.39,52.2,52.25,767800.0,32.8074,32.9016,32.7822,32.8136,767800.0
2007-04-18 10:45:00,52.25,52.25,52.17,52.17,547900.0,32.8136,32.8136,32.7634,32.7634,547900.0
2007-04-18 10:50:00,52.17,52.67,52.05,52.18,924500.0,32.7634,33.0774,32.688,32.7697,924500.0
2007-04-18 10:55:00,52.17,52.25,52.13,52.19,698600.0,32.7634,32.8136,32.7383,32.776,698600.0
2007-04-18 11:00:00,52.19,52.2,52.15,52.19,324200.0,32.776,32.7822,32.7508,32.776,324200.0
2007-04-18 11:05:00,52.19,52.25,52.15,52.21,719200.0,32.776,32.8136,32.7508,32.7885,719200.0
2007-04-18 11:10:00,52.21,52.27,52.19,52.24,735600.0,32.7885,32.8262,32.776,32.8074,735600.0
2007-04-18 11:15:00,52.24,52.25,52.18,52.19,236400.0,32.8074,32.8136,32.7697,32.776,236400.0
2007-04-18 11:20:00,52.19,52.26,52.17,52.23,451800.0,32.776,32.8199,32.7634,32.8011,451800.0
2007-04-18 11:25:00,52.24,52.25,52.22,52.22,239000.0,32.8074,32.8136,32.7948,32.7948,239000.0
2007-04-18 11:30:00,52.23,52.25,52.2,52.21,301300.0,32.8011,32.8136,32.7822,32.7885,301300.0
2007-04-18 11:35:00,52.21,52.26,52.19,52.2,442200.0,32.7885,32.8199,32.776,32.7822,442200.0
2007-04-18 11:40:00,52.19,52.22,52.15,52.16,340600.0,32.776,32.7948,32.7508,32.7571,340600.0
2007-04-18 11:45:00,52.15,52.25,52.13,52.24,266800.0,32.7508,32.8136,32.7383,32.8074,266800.0
2007-04-18 11:50:00,52.23,52.24,52.2,52.2,190400.0,32.8011,32.8074,32.7822,32.7822,190400.0
2007-04-18 11:55:00,52.2,52.22,52.15,52.15,199800.0,32.7822,32.7948,32.7508,32.7508,199800.0
2007-04-18 12:00:00,52.15,52.2,52.13,52.17,287600.0,32.7508,32.7822,32.7383,32.7634,287600.0
2007-04-18 12:05:00,52.17,52.23,52.13,52.13,313300.0,32.7634,32.8011,32.7383,32.7383,313300.0
2007-04-18 12:10:00,52.13,52.21,52.13,52.18,332700.0,32.7383,32.7885,32.7383,32.7697,332700.0
2007-04-18 12:15:00,52.18,52.2,52.16,52.19,198900.0,32.7697,32.7822,32.7571,32.776,198900.0
2007-04-18 12:20:00,52.19,52.22,52.16,52.22,157000.0,32.776,32.7948,32.7571,32.7948,157000.0
2007-04-18 12:25:00,52.22,52.3,52.2,52.26,254300.0,32.7948,32.845,32.7822,32.8199,254300.0
2007-04-18 12:30:00,52.27,52.27,52.19,52.2,188800.0,32.8262,32.8262,32.776,32.7822,188800.0
2007-04-18 12:35:00,52.2,52.21,52.11,52.13,219100.0,32.7822,32.7885,32.7257,32.7383,219100.0
2007-04-18 12:40:00,52.13,52.13,52.09,52.09,219600.0,32.7383,32.7383,32.7131,32.7131,219600.0
2007-04-18 12:45:00,52.09,52.14,52.05,52.13,253600.0,32.7131,32.7446,32.688,32.7383,253600.0
2007-04-18 12:50:00,52.12,52.15,52.11,52.14,130500.0,32.732,32.7508,32.7257,32.7446,130500.0
2007-04-18 12:55:00,52.14,52.14,52.07,52.08,253000.0,32.7446,32.7446,32.7006,32.7069,253000.0
2007-04-18 13:00:00,52.07,52.1,52.06,52.09,148600.0,32.7006,32.7194,32.6943,32.7131,148600.0
2007-04-18 13:05:00,52.09,52.12,52.08,52.11,151400.0,32.7131,32.732,32.7069,32.7257,151400.0
2007-04-18 13:10:00,52.1,52.11,52.08,52.08,101600.0,32.7194,32.7257,32.7069,32.7069,101600.0
2007-04-18 13:15:00,52.08,52.13,52.07,52.13,223000.0,32.7069,32.7383,32.7006,32.7383,223000.0
2007-04-18 13:20:00,52.12,52.14,52.08,52.1,174300.0,32.732,32.7446,32.7069,32.7194,174300.0
2007-04-18 13:25:00,52.09,52.15,52.08,52.09,151400.0,32.7131,32.7508,32.7069,32.7131,151400.0
2007-04-18 13:30:00,52.09,52.1,52.06,52.09,111300.0,32.7131,32.7194,32.6943,32.7131,111300.0
2007-04-18 13:35:00,52.09,52.13,52.08,52.12,155600.0,32.7131,32.7383,32.7069,32.732,155600.0
2007-04-18 13:40:00,52.12,52.23,52.12,52.22,158400.0,32.732,32.8011,32.732,32.7948,158400.0
2007-04-18 13:45:00,52.22,52.22,52.1,52.13,200600.0,32.7948,32.7948,32.7194,32.7383,200600.0
2007-04-18 13:50:00,52.14,52.15,52.1,52.12,153300.0,32.7446,32.7508,32.7194,32.732,153300.0
2007-04-18 13:55:00,52.13,52.14,52.09,52.13,145800.0,32.7383,32.7446,32.7131,32.7383,145800.0
2007-04-18 14:00:00,52.12,52.26,52.1,52.25,380900.0,32.732,32.8199,32.7194,32.8136,380900.0
2007-04-18 14:05:00,52.26,52.28,52.16,52.17,218100.0,32.8199,32.8325,32.7571,32.7634,218100.0
2007-04-18 14:10:00,52.17,52.23,52.17,52.18,107800.0,32.7634,32.8011,32.7634,32.7697,107800.0
2007-04-18 14:15:00,52.18,52.27,52.18,52.26,147200.0,32.7697,32.8262,32.7697,32.8199,147200.0
2007-04-18 14:20:00,52.27,52.29,52.24,52.27,290400.0,32.8262,32.8388,32.8074,32.8262,290400.0
2007-04-18 14:25:00,52.27,52.27,52.18,52.19,220700.0,32.8262,32.8262,32.7697,32.776,220700.0
2007-04-18 14:30:00,52.18,52.21,52.18,52.19,101300.0,32.7697,32.7885,32.7697,32.776,101300.0
2007-04-18 14:35:00,52.19,52.2,52.17,52.18,182300.0,32.776,32.7822,32.7634,32.7697,182300.0
2007-04-18 14:40:00,52.18,52.19,52.13,52.14,133500.0,32.7697,32.776,32.7383,32.7446,133500.0
2007-04-18 14:45:00,52.13,52.17,52.12,52.15,288500.0,32.7383,32.7634,32.732,32.7508,288500.0
2007-04-18 14:50:00,52.15,52.17,52.08,52.16,469900.0,32.7508,32.7634,32.7069,32.7571,469900.0
2007-04-18 14:55:00,52.15,52.16,52.12,52.14,256000.0,32.7508,32.7571,32.732,32.7446,256000.0
2007-04-18 15:00:00,52.13,52.18,52.13,52.17,276900.0,32.7383,32.7697,32.7383,32.7634,276900.0
2007-04-18 15:05:00,52.17,52.21,52.16,52.18,277400.0,32.7634,32.7885,32.7571,32.7697,277400.0
2007-04-18 15:10:00,52.18,52.26,52.15,52.24,415300.0,32.7697,32.8199,32.7508,32.8074,415300.0
2007-04-18 15:15:00,52.24,52.27,52.2,52.24,412200.0,32.8074,32.8262,32.7822,32.8074,412200.0
2007-04-18 15:20:00,52.24,52.26,52.19,52.2,296300.0,32.8074,32.8199,32.776,32.7822,296300.0
2007-04-18 15:25:00,52.21,52.24,52.18,52.2,557600.0,32.7885,32.8074,32.7697,32.7822,557600.0
2007-04-18 15:30:00,52.2,52.22,52.19,52.21,301900.0,32.7822,32.7948,32.776,32.7885,301900.0
2007-04-18 15:35:00,52.21,52.25,52.18,52.2,481400.0,32.7885,32.8136,32.7697,32.7822,481400.0
2007-04-18 15:40:00,52.21,52.25,52.2,52.22,430500.0,32.7885,32.8136,32.7822,32.7948,430500.0
2007-04-18 15:45:00,52.22,52.27,52.17,52.18,663600.0,32.7948,32.8262,32.7634,32.7697,663600.0
2007-04-18 15:50:00,52.18,52.19,52.12,52.16,784900.0,32.7697,32.776,32.732,32.7571,784900.0
2007-04-18 15:55:00,52.16,52.18,52.08,52.08,770700.0,32.7571,32.7697,32.7069,32.7069,770700.0
2007-04-19 09:30:00,52.03,52.03,51.35,51.76,964100.0,32.6755,32.6755,32.2484,32.5059,964100.0
2007-04-19 09:35:00,51.76,51.78,51.65,51.65,399400.0,32.5059,32.5185,32.4368,32.4368,399400.0
2007-04-19 09:40:00,51.66,51.73,51.61,51.68,737400.0,32.4431,32.4871,32.4117,32.4557,737400.0
2007-04-19 09:45:00,51.68,51.82,51.64,51.78,549000.0,32.4557,32.5436,32.4305,32.5185,549000.0
2007-04-19 09:50:00,51.79,51.87,51.65,51.71,484500.0,32.5247,32.575,32.4368,32.4745,484500.0
2007-04-19 09:55:00,51.71,51.77,51.69,51.75,397900.0,32.4745,32.5122,32.4619,32.4996,397900.0
2007-04-19 10:00:00,51.75,51.86,51.72,51.85,582600.0,32.4996,32.5687,32.4808,32.5624,582600.0
2007-04-19 10:05:00,51.85,51.86,51.63,51.7,535300.0,32.5624,32.5687,32.4243,32.4682,535300.0
2007-04-19 10:10:00,51.69,51.74,51.58,51.72,741700.0,32.4619,32.4933,32.3929,32.4808,741700.0
2007-04-19 10:15:00,51.71,51.83,51.68,51.83,337000.0,32.4745,32.5499,32.4557,32.5499,337000.0
2007-04-19 10:20:00,51.84,51.92,51.82,51.91,353100.0,32.5561,32.6064,32.5436,32.6001,353100.0
2007-04-19 10:25:00,51.92,51.98,51.9,51.9,343600.0,32.6064,32.6441,32.5938,32.5938,343600.0
2007-04-19 10:30:00,51.9,51.96,51.89,51.94,290300.0,32.5938,32.6315,32.5875,32.6189,290300.0
2007-04-19 10:35:00,51.94,52.02,51.93,51.99,376500.0,32.6189,32.6692,32.6127,32.6503,376500.0
2007-04-19 10:40:00,51.98,52.0,51.9,51.93,205400.0,32.6441,32.6566,32.5938,32.6127,205400.0
2007-04-19 10:45:00,51.93,51.93,51.9,51.9,287400.0,32.6127,32.6127,32.5938,32.5938,287400.0
2007-04-19 10:50:00,51.9,51.94,51.84,51.9,534100.0,32.5938,32.6189,32.5561,32.5938,534100.0
2007-04-19 10:55:00,51.9,51.93,51.87,51.91,113200.0,32.5938,32.6127,32.575,32.6001,113200.0
2007-04-19 11:00:00,51.92,51.92,51.84,51.87,231000.0,32.6064,32.6064,32.5561,32.575,231000.0
2007-04-19 11:05:00,51.88,51.91,51.84,51.9,159500.0,32.5813,32.6001,32.5561,32.5938,159500.0
2007-04-19 11:10:00,51.91,51.95,51.9,51.94,148200.0,32.6001,32.6252,32.5938,32.6189,148200.0
2007-04-19 11:15:00,51.93,51.98,51.93,51.95,146500.0,32.6127,32.6441,32.6127,32.6252,146500.0
2007-04-19 11:20:00,51.95,52.05,51.94,52.02,350800.0,32.6252,32.688,32.6189,32.6692,350800.0
2007-04-19 11:25:00,52.01,52.01,51.95,51.98,101000.0,32.6629,32.6629,32.6252,32.6441,101000.0
2007-04-19 11:30:00,51.98,52.01,51.95,51.98,173300.0,32.6441,32.6629,32.6252,32.6441,173300.0
2007-04-19 11:35:00,51.98,52.09,51.97,52.06,187800.0,32.6441,32.7131,32.6378,32.6943,187800.0
2007-04-19 11:40:00,52.07,52.19,52.05,52.11,303600.0,32.7006,32.776,32.688,32.7257,303600.0
2007-04-19 11:45:00,52.1,52.11,52.04,52.05,167200.0,32.7194,32.7257,32.6817,32.688,167200.0
2007-04-19 11:50:00,52.05,52.13,52.04,52.12,260900.0,32.688,32.7383,32.6817,32.732,260900.0
2007-04-19 11:55:00,52.12,52.18,52.12,52.18,246400.0,32.732,32.7697,32.732,32.7697,246400.0
2007-04-19 12:00:00,52.17,52.18,52.11,52.13,184200.0,32.7634,32.7697,32.7257,32.7383,184200.0
2007-04-19 12:05:00,52.12,52.18,52.1,52.13,130300.0,32.732,32.7697,32.7194,32.7383,130300.0
2007-04-19 12:10:00,52.12,52.18,52.1,52.18,115600.0,32.732,32.7697,32.7194,32.7697,115600.0
2007-04-19 12:15:00,52.18,52.19,52.13,52.13,107700.0,32.7697,32.776,32.7383,32.7383,107700.0
2007-04-19 12:20:00,52.14,52.16,52.13,52.15,65000.0,32.7446,32.7571,32.7383,32.7508,65000.0
2007-04-19 12:25:00,52.15,52.16,52.13,52.15,124000.0,32.7508,32.7571,32.7383,32.7508,124000.0
2007-04-19 12:30:00,52.14,52.17,52.07,52.11,277800.0,32.7446,32.7634,32.7006,32.7257,277800.0
2007-04-19 12:35:00,52.1,52.2,52.06,52.08,497900.0,32.7194,32.7822,32.6943,32.7069,497900.0
2007-04-19 12:40:00,52.09,52.12,52.07,52.09,78600.0,32.7131,32.732,32.7006,32.7131,78600.0
2007-04-19 12:45:00,52.09,52.16,52.05,52.16,127800.0,32.7131,32.7571,32.688,32.7571,127800.0
2007-04-19 12:50:00,52.16,52.23,52.15,52.2,205400.0,32.7571,32.8011,32.7508,32.7822,205400.0
2007-04-19 12:55:00,52.19,52.2,52.13,52.19,125500.0,32.776,32.7822,32.7383,32.776,125500.0
2007-04-19 13:00:00,52.18,52.19,52.15,52.17,73100.0,32.7697,32.776,32.7508,32.7634,73100.0
2007-04-19 13:05:00,52.17,52.17,52.12,52.12,59900.0,32.7634,32.7634,32.732,32.732,59900.0
2007-04-19 13:10:00,52.13,52.15,52.12,52.12,114600.0,32.7383,32.7508,32.732,32.732,114600.0
2007-04-19 13:15:00,52.13,52.14,52.05,52.07,85600.0,32.7383,32.7446,32.688,32.7006,85600.0
2007-04-19 13:20:00,52.07,52.09,52.03,52.08,92100.0,32.7006,32.7131,32.6755,32.7069,92100.0
2007-04-19 13:25:00,52.08,52.08,52.06,52.06,37400.0,32.7069,32.7069,32.6943,32.6943,37400.0
2007-04-19 13:30:00,52.07,52.07,52.03,52.06,88200.0,32.7006,32.7006,32.6755,32.6943,88200.0
2007-04-19 13:35:00,52.05,52.06,52.04,52.06,90700.0,32.688,32.6943,32.6817,32.6943,90700.0
2007-04-19 13:40:00,52.06,52.08,52.05,52.07,52400.0,32.6943,32.7069,32.688,32.7006,52400.0
2007-04-19 13:45:00,52.08,52.09,52.02,52.07,141200.0,32.7069,32.7131,32.6692,32.7006,141200.0
2007-04-19 13:50:00,52.07,52.09,52.06,52.08,78900.0,32.7006,32.7131,32.6943,32.7069,78900.0
2007-04-19 13:55:00,52.08,52.09,52.07,52.08,49400.0,32.7069,32.7131,32.7006,32.7069,49400.0
2007-04-19 14:00:00,52.08,52.09,52.06,52.09,146600.0,32.7069,32.7131,32.6943,32.7131,146600.0
2007-04-19 14:05:00,52.09,52.12,52.09,52.11,91400.0,32.7131,32.732,32.7131,32.7257,91400.0
2007-04-19 14:10:00,52.12,52.13,52.11,52.12,119400.0,32.732,32.7383,32.7257,32.732,119400.0
2007-04-19 14:15:00,52.11,52.12,52.07,52.07,206500.0,32.7257,32.732,32.7006,32.7006,206500.0
2007-04-19 14:20:00,52.08,52.08,52.05,52.06,115900.0,32.7069,32.7069,32.688,32.6943,115900.0
2007-04-19 14:25:00,52.05,52.08,52.05,52.08,149000.0,32.688,32.7069,32.688,32.7069,149000.0
2007-04-19 14:30:00,52.07,52.09,52.04,52.08,120600.0,32.7006,32.7131,32.6817,32.7069,120600.0
2007-04-19 14:35:00,52.07,52.08,52.05,52.05,246800.0,32.7006,32.7069,32.688,32.688,246800.0
2007-04-19 14:40:00,52.06,52.08,52.05,52.08,112700.0,32.6943,32.7069,32.688,32.7069,112700.0
2007-04-19 14:45:00,52.08,52.09,52.07,52.09,94600.0,32.7069,32.7131,32.7006,32.7131,94600.0
2007-04-19 14:50:00,52.08,52.1,52.08,52.09,62000.0,32.7069,32.7194,32.7069,32.7131,62000.0
2007-04-19 14:55:00,52.09,52.11,52.06,52.07,259700.0,32.7131,32.7257,32.6943,32.7006,259700.0
2007-04-19 15:00:00,52.06,52.08,52.06,52.08,154000.0,32.6943,32.7069,32.6943,32.7069,154000.0
2007-04-19 15:05:00,52.07,52.14,52.07,52.13,226600.0,32.7006,32.7446,32.7006,32.7383,226600.0
2007-04-19 15:10:00,52.14,52.17,52.13,52.15,136000.0,32.7446,32.7634,32.7383,32.7508,136000.0
2007-04-19 15:15:00,52.15,52.19,52.13,52.14,217600.0,32.7508,32.776,32.7383,32.7446,217600.0
2007-04-19 15:20:00,52.15,52.16,52.13,52.14,135800.0,32.7508,32.7571,32.7383,32.7446,135800.0
2007-04-19 15:25:00,52.15,52.16,52.14,52.16,144100.0,32.7508,32.7571,32.7446,32.7571,144100.0
2007-04-19 15:30:00,52.16,52.18,52.14,52.15,228000.0,32.7571,32.7697,32.7446,32.7508,228000.0
2007-04-19 15:35:00,52.14,52.15,52.05,52.06,302700.0,32.7446,32.7508,32.688,32.6943,302700.0
2007-04-19 15:40:00,52.06,52.12,52.05,52.12,219100.0,32.6943,32.732,32.688,32.732,219100.0
2007-04-19 15:45:00,52.11,52.15,52.09,52.15,201500.0,32.7257,32.7508,32.7131,32.7508,201500.0
2007-04-19 15:50:00,52.14,52.15,52.1,52.1,189600.0,32.7446,32.7508,32.7194,32.7194,189600.0
2007-04-19 15:55:00,52.11,52.12,52.08,52.1,328800.0,32.7257,32.732,32.7069,32.7194,328800.0
2007-04-20 09:30:00,52.65,52.7,52.3,52.7,4447200.0,33.0648,33.0962,32.845,33.0962,4447200.0
2007-04-20 09:35:00,52.7,52.71,52.51,52.57,421500.0,33.0962,33.1025,32.9769,33.0146,421500.0
2007-04-20 09:40:00,52.56,52.68,52.5,52.67,250300.0,33.0083,33.0837,32.9706,33.0774,250300.0
2007-04-20 09:45:00,52.66,52.68,52.57,52.62,293500.0,33.0711,33.0837,33.0146,33.046,293500.0
2007-04-20 09:50:00,52.62,52.63,52.48,52.5,334500.0,33.046,33.0523,32.9581,32.9706,334500.0
2007-04-20 09:55:00,52.49,52.52,52.45,52.45,393300.0,32.9644,32.9832,32.9392,32.9392,393300.0
2007-04-20 10:00:00,52.46,52.49,52.34,52.43,514000.0,32.9455,32.9644,32.8702,32.9267,514000.0
2007-04-20 10:05:00,52.43,52.49,52.4,52.47,332000.0,32.9267,32.9644,32.9078,32.9518,332000.0
2007-04-20 10:10:00,52.47,52.49,52.45,52.48,283100.0,32.9518,32.9644,32.9392,32.9581,283100.0
2007-04-20 10:15:00,52.49,52.49,52.35,52.39,296800.0,32.9644,32.9644,32.8764,32.9016,296800.0
2007-04-20 10:20:00,52.4,52.43,52.35,52.43,222800.0,32.9078,32.9267,32.8764,32.9267,222800.0
2007-04-20 10:25:00,52.42,52.45,52.4,52.44,220200.0,32.9204,32.9392,32.9078,32.933,220200.0
2007-04-20 10:30:00,52.45,52.48,52.43,52.43,188800.0,32.9392,32.9581,32.9267,32.9267,188800.0
2007-04-20 10:35:00,52.44,52.44,52.41,52.42,131100.0,32.933,32.933,32.9141,32.9204,131100.0
2007-04-20 10:40:00,52.42,52.43,52.4,52.42,165500.0,32.9204,32.9267,32.9078,32.9204,165500.0
2007-04-20 10:45:00,52.42,52.45,52.42,52.43,120200.0,32.9204,32.9392,32.9204,32.9267,120200.0
2007-04-20 10:50:00,52.43,52.47,52.42,52.44,329500.0,32.9267,32.9518,32.9204,32.933,329500.0
2007-04-20 10:55:00,52.43,52.48,52.39,52.48,283300.0,32.9267,32.9581,32.9016,32.9581,283300.0
2007-04-20 11:00:00,52.47,52.48,52.42,52.45,196200.0,32.9518,32.9581,32.9204,32.9392,196200.0
2007-04-20 11:05:00,52.45,52.49,52.44,52.47,200500.0,32.9392,32.9644,32.933,32.9518,200500.0
2007-04-20 11:10:00,52.47,52.49,52.38,52.4,168000.0,32.9518,32.9644,32.8953,32.9078,168000.0
2007-04-20 11:15:00,52.41,52.44,52.38,52.42,133900.0,32.9141,32.933,32.8953,32.9204,133900.0
2007-04-20 11:20:00,52.42,52.48,52.4,52.45,281800.0,32.9204,32.9581,32.9078,32.9392,281800.0
2007-04-20 11:25:00,52.44,52.46,52.39,52.4,129200.0,32.933,32.9455,32.9016,32.9078,129200.0
2007-04-20 11:30:00,52.4,52.42,52.37,52.39,152000.0,32.9078,32.9204,32.889,32.9016,152000.0
2007-04-20 11:35:00,52.38,52.39,52.31,52.32,134500.0,32.8953,32.9016,32.8513,32.8576,134500.0
2007-04-20 11:40:00,52.32,52.37,52.3,52.33,130000.0,32.8576,32.889,32.845,32.8639,130000.0
2007-04-20 11:45:00,52.32,52.35,52.32,52.34,80500.0,32.8576,32.8764,32.8576,32.8702,80500.0
2007-04-20 11:50:00,52.33,52.35,52.28,52.35,144400.0,32.8639,32.8764,32.8325,32.8764,144400.0
2007-04-20 11:55:00,52.35,52.35,52.26,52.26,170700.0,32.8764,32.8764,32.8199,32.8199,170700.0
2007-04-20 12:00:00,52.26,52.35,52.26,52.33,212200.0,32.8199,32.8764,32.8199,32.8639,212200.0
2007-04-20 12:05:00,52.33,52.35,52.27,52.3,138200.0,32.8639,32.8764,32.8262,32.845,138200.0
2007-04-20 12:10:00,52.31,52.31,52.27,52.27,130800.0,32.8513,32.8513,32.8262,32.8262,130800.0
2007-04-20 12:15:00,52.28,52.28,52.2,52.22,418100.0,32.8325,32.8325,32.7822,32.7948,418100.0
2007-04-20 12:20:00,52.21,52.22,52.14,52.17,204300.0,32.7885,32.7948,32.7446,32.7634,204300.0
2007-04-20 12:25:00,52.18,52.2,52.15,52.19,175500.0,32.7697,32.7822,32.7508,32.776,175500.0
2007-04-20 12:30:00,52.19,52.25,52.18,52.25,255600.0,32.776,32.8136,32.7697,32.8136,255600.0
2007-04-20 12:35:00,52.26,52.26,52.19,52.26,219600.0,32.8199,32.8199,32.776,32.8199,219600.0
2007-04-20 12:40:00,52.25,52.27,52.21,52.26,338800.0,32.8136,32.8262,32.7885,32.8199,338800.0
2007-04-20 12:45:00,52.26,52.28,52.21,52.25,118100.0,32.8199,32.8325,32.7885,32.8136,118100.0
2007-04-20 12:50:00,52.25,52.26,52.18,52.18,78900.0,32.8136,32.8199,32.7697,32.7697,78900.0
2007-04-20 12:55:00,52.18,52.23,52.15,52.15,228300.0,32.7697,32.8011,32.7508,32.7508,228300.0
2007-04-20 13:00:00,52.16,52.17,52.1,52.16,149800.0,32.7571,32.7634,32.7194,32.7571,149800.0
2007-04-20 13:05:00,52.16,52.2,52.15,52.18,88400.0,32.7571,32.7822,32.7508,32.7697,88400.0
2007-04-20 13:10:00,52.17,52.25,52.17,52.25,83300.0,32.7634,32.8136,32.7634,32.8136,83300.0
2007-04-20 13:15:00,52.24,52.3,52.24,52.29,170900.0,32.8074,32.845,32.8074,32.8388,170900.0
2007-04-20 13:20:00,52.29,52.34,52.24,52.29,148000.0,32.8388,32.8702,32.8074,32.8388,148000.0
2007-04-20 13:25:00,52.28,52.31,52.27,52.31,74900.0,32.8325,32.8513,32.8262,32.8513,74900.0
2007-04-20 13:30:00,52.31,52.35,52.28,52.31,111600.0,32.8513,32.8764,32.8325,32.8513,111600.0
2007-04-20 13:35:00,52.3,52.35,52.29,52.35,115500.0,32.845,32.8764,32.8388,32.8764,115500.0
2007-04-20 13:40:00,52.35,52.41,52.35,52.4,116400.0,32.8764,32.9141,32.8764,32.9078,116400.0
2007-04-20 13:45:00,52.41,52.44,52.38,52.4,157000.0,32.9141,32.933,32.8953,32.9078,157000.0
2007-04-20 13:50:00,52.4,52.43,52.38,52.4,72000.0,32.9078,32.9267,32.8953,32.9078,72000.0
2007-04-20 13:55:00,52.39,52.39,52.32,52.33,222500.0,32.9016,32.9016,32.8576,32.8639,222500.0
2007-04-20 14:00:00,52.33,52.4,52.32,52.4,145800.0,32.8639,32.9078,32.8576,32.9078,145800.0
2007-04-20 14:05:00,52.4,52.4,52.28,52.31,252900.0,32.9078,32.9078,32.8325,32.8513,252900.0
2007-04-20 14:10:00,52.31,52.36,52.28,52.33,79700.0,32.8513,32.8827,32.8325,32.8639,79700.0
2007-04-20 14:15:00,52.33,52.38,52.32,52.36,82700.0,32.8639,32.8953,32.8576,32.8827,82700.0
2007-04-20 14:20:00,52.37,52.38,52.34,52.38,84600.0,32.889,32.8953,32.8702,32.8953,84600.0
2007-04-20 14:25:00,52.37,52.41,52.37,52.4,135100.0,32.889,32.9141,32.889,32.9078,135100.0
2007-04-20 14:30:00,52.4,52.43,52.38,52.41,180600.0,32.9078,32.9267,32.8953,32.9141,180600.0
2007-04-20 14:35:00,52.4,52.41,52.37,52.38,63000.0,32.9078,32.9141,32.889,32.8953,63000.0
2007-04-20 14:40:00,52.38,52.38,52.34,52.34,87000.0,32.8953,32.8953,32.8702,32.8702,87000.0
2007-04-20 14:45:00,52.34,52.42,52.34,52.37,187100.0,32.8702,32.9204,32.8702,32.889,187100.0
2007-04-20 14:50:00,52.37,52.41,52.36,52.41,129900.0,32.889,32.9141,32.8827,32.9141,129900.0
2007-04-20 14:55:00,52.41,52.44,52.4,52.43,192400.0,32.9141,32.933,32.9078,32.9267,192400.0
2007-04-20 15:00:00,52.43,52.45,52.41,52.44,160200.0,32.9267,32.9392,32.9141,32.933,160200.0
2007-04-20 15:05:00,52.43,52.43,52.41,52.42,135400.0,32.9267,32.9267,32.9141,32.9204,135400.0
2007-04-20 15:10:00,52.42,52.47,52.41,52.46,230300.0,32.9204,32.9518,32.9141,32.9455,230300.0
2007-04-20 15:15:00,52.46,52.46,52.38,52.41,334100.0,32.9455,32.9455,32.8953,32.9141,334100.0
2007-04-20 15:20:00,52.41,52.43,52.36,52.37,202400.0,32.9141,32.9267,32.8827,32.889,202400.0
2007-04-20 15:25:00,52.36,52.4,52.34,52.35,130400.0,32.8827,32.9078,32.8702,32.8764,130400.0
2007-04-20 15:30:00,52.35,52.6,52.34,52.44,174300.0,32.8764,33.0334,32.8702,32.933,174300.0
2007-04-20 15:35:00,52.44,52.44,52.38,52.39,165900.0,32.933,32.933,32.8953,32.9016,165900.0
2007-04-20 15:40:00,52.39,52.44,52.38,52.42,255300.0,32.9016,32.933,32.8953,32.9204,255300.0
2007-04-20 15:45:00,52.42,52.48,52.41,52.45,180400.0,32.9204,32.9581,32.9141,32.9392,180400.0
2007-04-20 15:50:00,52.45,52.47,52.43,52.47,287500.0,32.9392,32.9518,32.9267,32.9518,287500.0
2007-04-20 15:55:00,52.47,52.54,52.46,52.54,494300.0,32.9518,32.9958,32.9455,32.9958,494300.0
2007-04-23 09:30:00,52.35,52.5,52.05,52.29,716000.0,32.8764,32.9706,32.688,32.8388,716000.0
2007-04-23 09:35:00,52.29,52.5,52.25,52.43,290900.0,32.8388,32.9706,32.8136,32.9267,290900.0
2007-04-23 09:40:00,52.43,52.48,52.35,52.41,269000.0,32.9267,32.9581,32.8764,32.9141,269000.0
2007-04-23 09:45:00,52.4,52.45,52.34,52.38,179600.0,32.9078,32.9392,32.8702,32.8953,179600.0
2007-04-23 09:50:00,52.39,52.45,52.3,52.33,294600.0,32.9016,32.9392,32.845,32.8639,294600.0
2007-04-23 09:55:00,52.33,52.41,52.33,52.36,265700.0,32.8639,32.9141,32.8639,32.8827,265700.0
2007-04-23 10:00:00,52.36,52.38,52.31,52.37,212600.0,32.8827,32.8953,32.8513,32.889,212600.0
2007-04-23 10:05:00,52.36,52.43,52.35,52.37,208200.0,32.8827,32.9267,32.8764,32.889,208200.0
2007-04-23 10:10:00,52.37,52.4,52.3,52.33,216000.0,32.889,32.9078,32.845,32.8639,216000.0
2007-04-23 10:15:00,52.33,52.47,52.31,52.46,226900.0,32.8639,32.9518,32.8513,32.9455,226900.0
2007-04-23 10:20:00,52.45,52.47,52.42,52.43,115200.0,32.9392,32.9518,32.9204,32.9267,115200.0
2007-04-23 10:25:00,52.44,52.44,52.36,52.38,161200.0,32.933,32.933,32.8827,32.8953,161200.0
2007-04-23 10:30:00,52.39,52.39,52.37,52.38,125500.0,32.9016,32.9016,32.889,32.8953,125500.0
2007-04-23 10:35:00,52.38,52.42,52.37,52.42,209500.0,32.8953,32.9204,32.889,32.9204,209500.0
2007-04-23 10:40:00,52.42,52.42,52.36,52.37,139500.0,32.9204,32.9204,32.8827,32.889,139500.0
2007-04-23 10:45:00,52.37,52.43,52.37,52.42,134000.0,32.889,32.9267,32.889,32.9204,134000.0
2007-04-23 10:50:00,52.42,52.45,52.38,52.41,181900.0,32.9204,32.9392,32.8953,32.9141,181900.0
2007-04-23 10:55:00,52.41,52.45,52.36,52.36,196200.0,32.9141,32.9392,32.8827,32.8827,196200.0
2007-04-23 11:00:00,52.36,52.4,52.34,52.36,104700.0,32.8827,32.9078,32.8702,32.8827,104700.0
2007-04-23 11:05:00,52.37,52.37,52.24,52.25,219900.0,32.889,32.889,32.8074,32.8136,219900.0
2007-04-23 11:10:00,52.25,52.35,52.22,52.33,191500.0,32.8136,32.8764,32.7948,32.8639,191500.0
2007-04-23 11:15:00,52.33,52.4,52.32,52.39,145700.0,32.8639,32.9078,32.8576,32.9016,145700.0
2007-04-23 11:20:00,52.39,52.4,52.31,52.34,122100.0,32.9016,32.9078,32.8513,32.8702,122100.0
2007-04-23 11:25:00,52.34,52.36,52.33,52.36,155200.0,32.8702,32.8827,32.8639,32.8827,155200.0
2007-04-23 11:30:00,52.35,52.38,52.35,52.35,88900.0,32.8764,32.8953,32.8764,32.8764,88900.0
2007-04-23 11:35:00,52.36,52.36,52.29,52.29,144800.0,32.8827,32.8827,32.8388,32.8388,144800.0
2007-04-23 11:40:00,52.29,52.32,52.28,52.31,167900.0,32.8388,32.8576,32.8325,32.8513,167900.0
2007-04-23 11:45:00,52.31,52.31,52.29,52.29,76700.0,32.8513,32.8513,32.8388,32.8388,76700.0
2007-04-23 11:50:00,52.28,52.31,52.26,52.29,128500.0,32.8325,32.8513,32.8199,32.8388,128500.0
2007-04-23 11:55:00,52.3,52.36,52.28,52.3,180000.0,32.845,32.8827,32.8325,32.845,180000.0
2007-04-23 12:00:00,52.29,52.32,52.27,52.32,201200.0,32.8388,32.8576,32.8262,32.8576,201200.0
2007-04-23 12:05:00,52.31,52.37,52.3,52.32,122600.0,32.8513,32.889,32.845,32.8576,122600.0
2007-04-23 12:10:00,52.33,52.37,52.3,52.35,118200.0,32.8639,32.889,32.845,32.8764,118200.0
2007-04-23 12:15:00,52.35,52.4,52.33,52.38,104200.0,32.8764,32.9078,32.8639,32.8953,104200.0
2007-04-23 12:20:00,52.39,52.42,52.37,52.41,98700.0,32.9016,32.9204,32.889,32.9141,98700.0
2007-04-23 12:25:00,52.42,52.45,52.4,52.43,96900.0,32.9204,32.9392,32.9078,32.9267,96900.0
2007-04-23 12:30:00,52.44,52.44,52.36,52.41,101800.0,32.933,32.933,32.8827,32.9141,101800.0
2007-04-23 12:35:00,52.41,52.42,52.37,52.42,94200.0,32.9141,32.9204,32.889,32.9204,94200.0
2007-04-23 12:40:00,52.42,52.42,52.4,52.42,99400.0,32.9204,32.9204,32.9078,32.9204,99400.0
2007-04-23 12:45:00,52.42,52.42,52.41,52.42,37900.0,32.9204,32.9204,32.9141,32.9204,37900.0
2007-04-23 12:50:00,52.41,52.42,52.4,52.41,43400.0,32.9141,32.9204,32.9078,32.9141,43400.0
2007-04-23 12:55:00,52.41,52.43,52.4,52.43,70600.0,32.9141,32.9267,32.9078,32.9267,70600.0
2007-04-23 13:00:00,52.43,52.44,52.4,52.4,39900.0,32.9267,32.933,32.9078,32.9078,39900.0
2007-04-23 13:05:00,52.4,52.41,52.36,52.37,185300.0,32.9078,32.9141,32.8827,32.889,185300.0
2007-04-23 13:10:00,52.37,52.38,52.35,52.37,115900.0,32.889,32.8953,32.8764,32.889,115900.0
2007-04-23 13:15:00,52.36,52.38,52.36,52.37,96300.0,32.8827,32.8953,32.8827,32.889,96300.0
2007-04-23 13:20:00,52.37,52.38,52.36,52.37,55000.0,32.889,32.8953,32.8827,32.889,55000.0
2007-04-23 13:25:00,52.36,52.37,52.32,52.33,78000.0,32.8827,32.889,32.8576,32.8639,78000.0
2007-04-23 13:30:00,52.32,52.34,52.31,52.32,83800.0,32.8576,32.8702,32.8513,32.8576,83800.0
2007-04-23 13:35:00,52.31,52.33,52.31,52.32,69300.0,32.8513,32.8639,32.8513,32.8576,69300.0
2007-04-23 13:40:00,52.33,52.33,52.28,52.29,88800.0,32.8639,32.8639,32.8325,32.8388,88800.0
2007-04-23 13:45:00,52.29,52.33,52.25,52.25,144600.0,32.8388,32.8639,32.8136,32.8136,144600.0
2007-04-23 13:50:00,52.26,52.26,52.14,52.14,191700.0,32.8199,32.8199,32.7446,32.7446,191700.0
2007-04-23 13:55:00,52.14,52.19,52.12,52.16,195600.0,32.7446,32.776,32.732,32.7571,195600.0
2007-04-23 14:00:00,52.16,52.17,52.06,52.15,229800.0,32.7571,32.7634,32.6943,32.7508,229800.0
2007-04-23 14:05:00,52.14,52.2,52.14,52.19,147400.0,32.7446,32.7822,32.7446,32.776,147400.0
2007-04-23 14:10:00,52.2,52.23,52.17,52.17,95400.0,32.7822,32.8011,32.7634,32.7634,95400.0
2007-04-23 14:15:00,52.17,52.18,52.15,52.17,68400.0,32.7634,32.7697,32.7508,32.7634,68400.0
2007-04-23 14:20:00,52.18,52.2,52.17,52.17,62700.0,32.7697,32.7822,32.7634,32.7634,62700.0
2007-04-23 14:25:00,52.18,52.2,52.17,52.18,46300.0,32.7697,32.7822,32.7634,32.7697,46300.0
2007-04-23 14:30:00,52.18,52.27,52.17,52.27,73100.0,32.7697,32.8262,32.7634,32.8262,73100.0
2007-04-23 14:35:00,52.26,52.31,52.26,52.28,92200.0,32.8199,32.8513,32.8199,32.8325,92200.0
2007-04-23 14:40:00,52.27,52.28,52.24,52.24,69700.0,32.8262,32.8325,32.8074,32.8074,69700.0
2007-04-23 14:45:00,52.24,52.3,52.24,52.3,75300.0,32.8074,32.845,32.8074,32.845,75300.0
2007-04-23 14:50:00,52.29,52.3,52.22,52.22,77000.0,32.8388,32.845,32.7948,32.7948,77000.0
2007-04-23 14:55:00,52.23,52.27,52.22,52.27,68400.0,32.8011,32.8262,32.7948,32.8262,68400.0
2007-04-23 15:00:00,52.27,52.27,52.19,52.22,120700.0,32.8262,32.8262,32.776,32.7948,120700.0
2007-04-23 15:05:00,52.23,52.31,52.22,52.3,109500.0,32.8011,32.8513,32.7948,32.845,109500.0
2007-04-23 15:10:00,52.29,52.3,52.15,52.23,164200.0,32.8388,32.845,32.7508,32.8011,164200.0
2007-04-23 15:15:00,52.23,52.25,52.2,52.21,132200.0,32.8011,32.8136,32.7822,32.7885,132200.0
2007-04-23 15:20:00,52.21,52.27,52.21,52.27,93400.0,32.7885,32.8262,32.7885,32.8262,93400.0
2007-04-23 15:25:00,52.27,52.28,52.22,52.27,156500.0,32.8262,32.8325,32.7948,32.8262,156500.0
2007-04-23 15:30:00,52.26,52.28,52.25,52.28,125300.0,32.8199,32.8325,32.8136,32.8325,125300.0
2007-04-23 15:35:00,52.27,52.37,52.27,52.37,224500.0,32.8262,32.889,32.8262,32.889,224500.0
2007-04-23 15:40:00,52.36,52.37,52.33,52.33,112800.0,32.8827,32.889,32.8639,32.8639,112800.0
2007-04-23 15:45:00,52.34,52.36,52.31,52.36,313200.0,32.8702,32.8827,32.8513,32.8827,313200.0
2007-04-23 15:50:00,52.35,52.36,52.27,52.27,235700.0,32.8764,32.8827,32.8262,32.8262,235700.0
2007-04-23 15:55:00,52.27,52.31,52.27,52.28,287800.0,32.8262,32.8513,32.8262,32.8325,287800.0
2007-04-24 09:30:00,52.06,52.25,52.0,52.12,452600.0,32.6943,32.8136,32.6566,32.732,452600.0
2007-04-24 09:35:00,52.12,52.17,52.05,52.06,248500.0,32.732,32.7634,32.688,32.6943,248500.0
2007-04-24 09:40:00,52.06,52.06,52.0,52.05,259100.0,32.6943,32.6943,32.6566,32.688,259100.0
2007-04-24 09:45:00,52.05,52.05,51.96,51.98,309000.0,32.688,32.688,32.6315,32.6441,309000.0
2007-04-24 09:50:00,51.98,52.0,51.91,51.95,331800.0,32.6441,32.6566,32.6001,32.6252,331800.0
2007-04-24 09:55:00,51.96,52.08,51.95,52.08,178400.0,32.6315,32.7069,32.6252,32.7069,178400.0
2007-04-24 10:00:00,52.08,52.08,51.86,51.86,280800.0,32.7069,32.7069,32.5687,32.5687,280800.0
2007-04-24 10:05:00,51.85,51.9,51.8,51.84,200200.0,32.5624,32.5938,32.531,32.5561,200200.0
2007-04-24 10:10:00,51.84,51.9,51.82,51.82,209000.0,32.5561,32.5938,32.5436,32.5436,209000.0
2007-04-24 10:15:00,51.82,51.89,51.8,51.85,140100.0,32.5436,32.5875,32.531,32.5624,140100.0
2007-04-24 10:20:00,51.86,51.87,51.7,51.71,327900.0,32.5687,32.575,32.4682,32.4745,327900.0
2007-04-24 10:25:00,51.71,51.74,51.65,51.73,208500.0,32.4745,32.4933,32.4368,32.4871,208500.0
2007-04-24 10:30:00,51.73,51.74,51.69,51.73,155100.0,32.4871,32.4933,32.4619,32.4871,155100.0
2007-04-24 10:35:00,51.73,51.85,51.72,51.81,155200.0,32.4871,32.5624,32.4808,32.5373,155200.0
2007-04-24 10:40:00,51.8,51.84,51.74,51.83,87400.0,32.531,32.5561,32.4933,32.5499,87400.0
2007-04-24 10:45:00,51.83,52.1,51.77,51.86,166900.0,32.5499,32.7194,32.5122,32.5687,166900.0
2007-04-24 10:50:00,51.85,51.86,51.78,51.82,149900.0,32.5624,32.5687,32.5185,32.5436,149900.0
2007-04-24 10:55:00,51.82,51.83,51.75,51.78,96700.0,32.5436,32.5499,32.4996,32.5185,96700.0
2007-04-24 11:00:00,51.78,51.88,51.77,51.87,89500.0,32.5185,32.5813,32.5122,32.575,89500.0
2007-04-24 11:05:00,51.88,51.98,51.87,51.93,120800.0,32.5813,32.6441,32.575,32.6127,120800.0
2007-04-24 11:10:00,51.93,51.98,51.92,51.93,130800.0,32.6127,32.6441,32.6064,32.6127,130800.0
2007-04-24 11:15:00,51.93,51.96,51.89,51.96,206400.0,32.6127,32.6315,32.5875,32.6315,206400.0
2007-04-24 11:20:00,51.97,52.0,51.95,51.96,170500.0,32.6378,32.6566,32.6252,32.6315,170500.0
2007-04-24 11:25:00,51.96,51.98,51.93,51.98,131400.0,32.6315,32.6441,32.6127,32.6441,131400.0
2007-04-24 11:30:00,51.99,52.08,51.98,52.06,161900.0,32.6503,32.7069,32.6441,32.6943,161900.0
2007-04-24 11:35:00,52.06,52.07,51.96,51.98,77900.0,32.6943,32.7006,32.6315,32.6441,77900.0
2007-04-24 11:40:00,51.98,52.07,51.98,52.04,91200.0,32.6441,32.7006,32.6441,32.6817,91200.0
2007-04-24 11:45:00,52.04,52.06,51.97,51.99,76500.0,32.6817,32.6943,32.6378,32.6503,76500.0
2007-04-24 11:50:00,51.99,52.02,51.94,51.98,51200.0,32.6503,32.6692,32.6189,32.6441,51200.0
2007-04-24 11:55:00,51.97,52.01,51.96,51.98,52400.0,32.6378,32.6629,32.6315,32.6441,52400.0
2007-04-24 12:00:00,51.98,52.08,51.97,52.05,106500.0,32.6441,32.7069,32.6378,32.688,106500.0
2007-04-24 12:05:00,52.05,52.13,52.04,52.1,104800.0,32.688,32.7383,32.6817,32.7194,104800.0
2007-04-24 12:10:00,52.1,52.15,52.09,52.12,122900.0,32.7194,32.7508,32.7131,32.732,122900.0
2007-04-24 12:15:00,52.11,52.16,52.09,52.14,86200.0,32.7257,32.7571,32.7131,32.7446,86200.0
2007-04-24 12:20:00,52.14,52.17,52.14,52.16,51200.0,32.7446,32.7634,32.7446,32.7571,51200.0
2007-04-24 12:25:00,52.15,52.2,52.14,52.16,109200.0,32.7508,32.7822,32.7446,32.7571,109200.0
2007-04-24 12:30:00,52.15,52.15,52.09,52.13,60300.0,32.7508,32.7508,32.7131,32.7383,60300.0
2007-04-24 12:35:00,52.13,52.14,52.04,52.07,102700.0,32.7383,32.7446,32.6817,32.7006,102700.0
2007-04-24 12:40:00,52.06,52.08,52.0,52.02,125400.0,32.6943,32.7069,32.6566,32.6692,125400.0
2007-04-24 12:45:00,52.02,52.02,51.95,51.98,66300.0,32.6692,32.6692,32.6252,32.6441,66300.0
2007-04-24 12:50:00,51.99,52.06,51.97,52.03,43500.0,32.6503,32.6943,32.6378,32.6755,43500.0
2007-04-24 12:55:00,52.02,52.07,52.0,52.07,40500.0,32.6692,32.7006,32.6566,32.7006,40500.0
2007-04-24 13:00:00,52.06,52.07,51.96,51.96,44400.0,32.6943,32.7006,32.6315,32.6315,44400.0
2007-04-24 13:05:00,51.96,52.0,51.95,52.0,47700.0,32.6315,32.6566,32.6252,32.6566,47700.0
2007-04-24 13:10:00,51.99,52.04,51.98,52.0,60000.0,32.6503,32.6817,32.6441,32.6566,60000.0
2007-04-24 13:15:00,51.99,52.03,51.94,52.01,45900.0,32.6503,32.6755,32.6189,32.6629,45900.0
2007-04-24 13:20:00,52.0,52.01,51.94,52.01,42400.0,32.6566,32.6629,32.6189,32.6629,42400.0
2007-04-24 13:25:00,52.01,52.04,51.99,51.99,45200.0,32.6629,32.6817,32.6503,32.6503,45200.0
2007-04-24 13:30:00,52.0,52.02,51.96,52.0,95900.0,32.6566,32.6692,32.6315,32.6566,95900.0
2007-04-24 13:35:00,52.0,52.07,51.97,52.01,103400.0,32.6566,32.7006,32.6378,32.6629,103400.0
2007-04-24 13:40:00,52.01,52.05,52.01,52.03,33900.0,32.6629,32.688,32.6629,32.6755,33900.0
2007-04-24 13:45:00,52.03,52.07,52.02,52.06,54700.0,32.6755,32.7006,32.6692,32.6943,54700.0
2007-04-24 13:50:00,52.06,52.08,52.01,52.04,48100.0,32.6943,32.7069,32.6629,32.6817,48100.0
2007-04-24 13:55:00,52.04,52.07,52.02,52.06,66400.0,32.6817,32.7006,32.6692,32.6943,66400.0
2007-04-24 14:00:00,52.07,52.09,52.02,52.08,51500.0,32.7006,32.7131,32.6692,32.7069,51500.0
2007-04-24 14:05:00,52.07,52.14,52.06,52.14,96300.0,32.7006,32.7446,32.6943,32.7446,96300.0
2007-04-24 14:10:00,52.14,52.24,52.13,52.19,168900.0,32.7446,32.8074,32.7383,32.776,168900.0
2007-04-24 14:15:00,52.19,52.25,52.16,52.17,113700.0,32.776,32.8136,32.7571,32.7634,113700.0
2007-04-24 14:20:00,52.16,52.19,52.14,52.14,72500.0,32.7571,32.776,32.7446,32.7446,72500.0
2007-04-24 14:25:00,52.14,52.22,52.14,52.21,41100.0,32.7446,32.7948,32.7446,32.7885,41100.0
2007-04-24 14:30:00,52.21,52.21,52.16,52.18,51800.0,32.7885,32.7885,32.7571,32.7697,51800.0
2007-04-24 14:35:00,52.18,52.23,52.17,52.19,53600.0,32.7697,32.8011,32.7634,32.776,53600.0
2007-04-24 14:40:00,52.19,52.21,52.16,52.2,209400.0,32.776,32.7885,32.7571,32.7822,209400.0
2007-04-24 14:45:00,52.2,52.21,52.15,52.17,63600.0,32.7822,32.7885,32.7508,32.7634,63600.0
2007-04-24 14:50:00,52.17,52.21,52.16,52.18,96300.0,32.7634,32.7885,32.7571,32.7697,96300.0
2007-04-24 14:55:00,52.19,52.21,52.17,52.19,147400.0,32.776,32.7885,32.7634,32.776,147400.0
2007-04-24 15:00:00,52.19,52.21,52.17,52.21,147000.0,32.776,32.7885,32.7634,32.7885,147000.0
2007-04-24 15:05:00,52.21,52.24,52.19,52.22,140600.0,32.7885,32.8074,32.776,32.7948,140600.0
2007-04-24 15:10:00,52.22,52.24,52.2,52.22,120200.0,32.7948,32.8074,32.7822,32.7948,120200.0
2007-04-24 15:15:00,52.22,52.23,52.18,52.21,208000.0,32.7948,32.8011,32.7697,32.7885,208000.0
2007-04-24 15:20:00,52.21,52.22,52.19,52.21,99300.0,32.7885,32.7948,32.776,32.7885,99300.0
2007-04-24 15:25:00,52.2,52.26,52.2,52.21,137500.0,32.7822,32.8199,32.7822,32.7885,137500.0
2007-04-24 15:30:00,52.2,52.24,52.19,52.21,105100.0,32.7822,32.8074,32.776,32.7885,105100.0
2007-04-24 15:35:00,52.21,52.28,52.2,52.27,108600.0,32.7885,32.8325,32.7822,32.8262,108600.0
2007-04-24 15:40:00,52.27,52.28,52.18,52.2,128400.0,32.8262,32.8325,32.7697,32.7822,128400.0
2007-04-24 15:45:00,52.21,52.23,52.11,52.11,185600.0,32.7885,32.8011,32.7257,32.7257,185600.0
2007-04-24 15:50:00,52.11,52.18,52.1,52.14,170500.0,32.7257,32.7697,32.7194,32.7446,170500.0
2007-04-24 15:55:00,52.14,52.18,52.13,52.17,166200.0,32.7446,32.7697,32.7383,32.7634,166200.0
2007-04-25 09:30:00,52.24,52.3,52.18,52.29,521200.0,32.8074,32.845,32.7697,32.8388,521200.0
2007-04-25 09:35:00,52.29,52.4,52.22,52.33,485200.0,32.8388,32.9078,32.7948,32.8639,485200.0
2007-04-25 09:40:00,52.34,52.34,52.26,52.27,296900.0,32.8702,32.8702,32.8199,32.8262,296900.0
2007-04-25 09:45:00,52.27,52.34,52.22,52.33,290700.0,32.8262,32.8702,32.7948,32.8639,290700.0
2007-04-25 09:50:00,52.33,52.34,52.24,52.33,197500.0,32.8639,32.8702,32.8074,32.8639,197500.0
2007-04-25 09:55:00,52.34,52.5,52.32,52.49,411800.0,32.8702,32.9706,32.8576,32.9644,411800.0
2007-04-25 10:00:00,52.5,52.5,52.39,52.4,306100.0,32.9706,32.9706,32.9016,32.9078,306100.0
2007-04-25 10:05:00,52.4,52.43,52.34,52.41,252100.0,32.9078,32.9267,32.8702,32.9141,252100.0
2007-04-25 10:10:00,52.41,52.41,52.28,52.36,399500.0,32.9141,32.9141,32.8325,32.8827,399500.0
2007-04-25 10:15:00,52.36,52.43,52.34,52.38,235800.0,32.8827,32.9267,32.8702,32.8953,235800.0
2007-04-25 10:20:00,52.38,52.45,52.36,52.43,119400.0,32.8953,32.9392,32.8827,32.9267,119400.0
2007-04-25 10:25:00,52.43,52.47,52.39,52.47,161000.0,32.9267,32.9518,32.9016,32.9518,161000.0
2007-04-25 10:30:00,52.47,52.48,52.38,52.41,176300.0,32.9518,32.9581,32.8953,32.9141,176300.0
2007-04-25 10:35:00,52.41,52.47,52.39,52.44,143700.0,32.9141,32.9518,32.9016,32.933,143700.0
2007-04-25 10:40:00,52.44,52.44,52.4,52.43,95300.0,32.933,32.933,32.9078,32.9267,95300.0
2007-04-25 10:45:00,52.43,52.55,52.43,52.55,451500.0,32.9267,33.002,32.9267,33.002,451500.0
2007-04-25 10:50:00,52.55,52.59,52.5,52.52,224300.0,33.002,33.0272,32.9706,32.9832,224300.0
2007-04-25 10:55:00,52.51,52.62,52.51,52.58,227600.0,32.9769,33.046,32.9769,33.0209,227600.0
2007-04-25 11:00:00,52.58,52.69,52.58,52.66,165000.0,33.0209,33.09,33.0209,33.0711,165000.0
2007-04-25 11:05:00,52.66,52.71,52.6,52.65,201800.0,33.0711,33.1025,33.0334,33.0648,201800.0
2007-04-25 11:10:00,52.64,52.64,52.54,52.54,129700.0,33.0586,33.0586,32.9958,32.9958,129700.0
2007-04-25 11:15:00,52.53,52.53,52.46,52.52,177300.0,32.9895,32.9895,32.9455,32.9832,177300.0
2007-04-25 11:20:00,52.52,52.55,52.47,52.52,116400.0,32.9832,33.002,32.9518,32.9832,116400.0
2007-04-25 11:25:00,52.53,52.56,52.46,52.48,105900.0,32.9895,33.0083,32.9455,32.9581,105900.0
2007-04-25 11:30:00,52.48,52.53,52.45,52.51,100100.0,32.9581,32.9895,32.9392,32.9769,100100.0
2007-04-25 11:35:00,52.5,52.51,52.4,52.41,88200.0,32.9706,32.9769,32.9078,32.9141,88200.0
2007-04-25 11:40:00,52.41,52.47,52.41,52.45,56500.0,32.9141,32.9518,32.9141,32.9392,56500.0
2007-04-25 11:45:00,52.46,52.5,52.44,52.47,77700.0,32.9455,32.9706,32.933,32.9518,77700.0
2007-04-25 11:50:00,52.47,52.54,52.46,52.53,103700.0,32.9518,32.9958,32.9455,32.9895,103700.0
2007-04-25 11:55:00,52.52,52.59,52.48,52.55,121300.0,32.9832,33.0272,32.9581,33.002,121300.0
2007-04-25 12:00:00,52.54,52.54,52.44,52.45,99800.0,32.9958,32.9958,32.933,32.9392,99800.0
2007-04-25 12:05:00,52.44,52.45,52.4,52.4,40900.0,32.933,32.9392,32.9078,32.9078,40900.0
2007-04-25 12:10:00,52.41,52.5,52.4,52.49,118500.0,32.9141,32.9706,32.9078,32.9644,118500.0
2007-04-25 12:15:00,52.49,52.5,52.38,52.38,204000.0,32.9644,32.9706,32.8953,32.8953,204000.0
2007-04-25 12:20:00,52.38,52.39,52.34,52.35,97500.0,32.8953,32.9016,32.8702,32.8764,97500.0
2007-04-25 12:25:00,52.35,52.36,52.33,52.36,107000.0,32.8764,32.8827,32.8639,32.8827,107000.0
2007-04-25 12:30:00,52.35,52.36,52.33,52.34,169400.0,32.8764,32.8827,32.8639,32.8702,169400.0
2007-04-25 12:35:00,52.34,52.35,52.32,52.33,42400.0,32.8702,32.8764,32.8576,32.8639,42400.0
2007-04-25 12:40:00,52.33,52.4,52.33,52.37,80200.0,32.8639,32.9078,32.8639,32.889,80200.0
2007-04-25 12:45:00,52.38,52.38,50.79,52.36,109700.0,32.8953,32.8953,31.8967,32.8827,109700.0
2007-04-25 12:50:00,52.36,52.38,52.35,52.37,123900.0,32.8827,32.8953,32.8764,32.889,123900.0
2007-04-25 12:55:00,52.36,52.4,52.33,52.39,78800.0,32.8827,32.9078,32.8639,32.9016,78800.0
2007-04-25 13:00:00,52.38,52.43,52.37,52.42,45600.0,32.8953,32.9267,32.889,32.9204,45600.0
2007-04-25 13:05:00,52.42,52.42,52.39,52.41,30000.0,32.9204,32.9204,32.9016,32.9141,30000.0
2007-04-25 13:10:00,52.41,52.45,52.41,52.44,39300.0,32.9141,32.9392,32.9141,32.933,39300.0
2007-04-25 13:15:00,52.43,52.5,52.43,52.5,117800.0,32.9267,32.9706,32.9267,32.9706,117800.0
2007-04-25 13:20:00,52.5,52.5,52.45,52.49,77200.0,32.9706,32.9706,32.9392,32.9644,77200.0
2007-04-25 13:25:00,52.48,52.5,52.45,52.46,44200.0,32.9581,32.9706,32.9392,32.9455,44200.0
2007-04-25 13:30:00,52.46,52.49,52.44,52.48,51100.0,32.9455,32.9644,32.933,32.9581,51100.0
2007-04-25 13:35:00,52.47,52.5,52.46,52.46,58100.0,32.9518,32.9706,32.9455,32.9455,58100.0
2007-04-25 13:40:00,52.47,52.48,52.41,52.48,154700.0,32.9518,32.9581,32.9141,32.9581,154700.0
2007-04-25 13:45:00,52.47,52.5,52.45,52.48,67800.0,32.9518,32.9706,32.9392,32.9581,67800.0
2007-04-25 13:50:00,52.48,52.5,52.45,52.47,96300.0,32.9581,32.9706,32.9392,32.9518,96300.0
2007-04-25 13:55:00,52.48,52.55,52.47,52.49,193400.0,32.9581,33.002,32.9518,32.9644,193400.0
2007-04-25 14:00:00,52.48,52.55,52.43,52.53,149600.0,32.9581,33.002,32.9267,32.9895,149600.0
2007-04-25 14:05:00,52.53,52.56,52.5,52.54,216800.0,32.9895,33.0083,32.9706,32.9958,216800.0
2007-04-25 14:10:00,52.55,52.55,52.51,52.52,70500.0,33.002,33.002,32.9769,32.9832,70500.0
2007-04-25 14:15:00,52.52,52.55,52.51,52.52,137400.0,32.9832,33.002,32.9769,32.9832,137400.0
2007-04-25 14:20:00,52.52,52.54,52.49,52.53,96600.0,32.9832,32.9958,32.9644,32.9895,96600.0
2007-04-25 14:25:00,52.54,52.57,52.52,52.54,150900.0,32.9958,33.0146,32.9832,32.9958,150900.0
2007-04-25 14:30:00,52.54,52.6,52.53,52.55,233800.0,32.9958,33.0334,32.9895,33.002,233800.0
2007-04-25 14:35:00,52.56,52.59,52.55,52.57,175100.0,33.0083,33.0272,33.002,33.0146,175100.0
2007-04-25 14:40:00,52.56,52.64,52.56,52.62,79200.0,33.0083,33.0586,33.0083,33.046,79200.0
2007-04-25 14:45:00,52.62,52.63,52.6,52.63,82600.0,33.046,33.0523,33.0334,33.0523,82600.0
2007-04-25 14:50:00,52.63,52.64,52.58,52.61,149300.0,33.0523,33.0586,33.0209,33.0397,149300.0
2007-04-25 14:55:00,52.6,52.63,52.54,52.62,254800.0,33.0334,33.0523,32.9958,33.046,254800.0
2007-04-25 15:00:00,52.62,52.71,52.59,52.71,135800.0,33.046,33.1025,33.0272,33.1025,135800.0
2007-04-25 15:05:00,52.71,52.75,52.69,52.75,193400.0,33.1025,33.1276,33.09,33.1276,193400.0
2007-04-25 15:10:00,52.75,52.76,52.71,52.73,207400.0,33.1276,33.1339,33.1025,33.1151,207400.0
2007-04-25 15:15:00,52.73,52.81,52.73,52.8,267700.0,33.1151,33.1653,33.1151,33.159,267700.0
2007-04-25 15:20:00,52.8,52.8,52.74,52.78,211800.0,33.159,33.159,33.1214,33.1465,211800.0
2007-04-25 15:25:00,52.78,52.83,52.74,52.83,203500.0,33.1465,33.1779,33.1214,33.1779,203500.0
2007-04-25 15:30:00,52.83,52.94,52.83,52.94,282500.0,33.1779,33.247,33.1779,33.247,282500.0
2007-04-25 15:35:00,52.94,52.94,52.88,52.88,276100.0,33.247,33.247,33.2093,33.2093,276100.0
2007-04-25 15:40:00,52.89,52.9,52.87,52.88,195700.0,33.2156,33.2218,33.203,33.2093,195700.0
2007-04-25 15:45:00,52.88,52.89,52.82,52.83,183000.0,33.2093,33.2156,33.1716,33.1779,183000.0
2007-04-25 15:50:00,52.83,52.84,52.79,52.8,301700.0,33.1779,33.1842,33.1528,33.159,301700.0
2007-04-25 15:55:00,52.79,52.88,52.78,52.81,506300.0,33.1528,33.2093,33.1465,33.1653,506300.0
2007-04-26 09:30:00,52.77,52.82,52.57,52.66,364800.0,33.1402,33.1716,33.0146,33.0711,364800.0
2007-04-26 09:35:00,52.65,52.75,52.61,52.71,161000.0,33.0648,33.1276,33.0397,33.1025,161000.0
2007-04-26 09:40:00,52.71,52.79,52.71,52.78,213300.0,33.1025,33.1528,33.1025,33.1465,213300.0
2007-04-26 09:45:00,52.78,52.8,52.71,52.76,198300.0,33.1465,33.159,33.1025,33.1339,198300.0
2007-04-26 09:50:00,52.76,52.79,52.67,52.67,169900.0,33.1339,33.1528,33.0774,33.0774,169900.0
2007-04-26 09:55:00,52.67,52.73,52.63,52.64,171900.0,33.0774,33.1151,33.0523,33.0586,171900.0
2007-04-26 10:00:00,52.64,52.71,52.63,52.67,246600.0,33.0586,33.1025,33.0523,33.0774,246600.0
2007-04-26 10:05:00,52.67,52.73,52.66,52.72,122600.0,33.0774,33.1151,33.0711,33.1088,122600.0
2007-04-26 10:10:00,52.72,52.74,52.65,52.73,122000.0,33.1088,33.1214,33.0648,33.1151,122000.0
2007-04-26 10:15:00,52.72,52.73,52.67,52.72,82700.0,33.1088,33.1151,33.0774,33.1088,82700.0
2007-04-26 10:20:00,52.72,52.76,52.64,52.76,187700.0,33.1088,33.1339,33.0586,33.1339,187700.0
2007-04-26 10:25:00,52.76,52.77,52.71,52.71,72100.0,33.1339,33.1402,33.1025,33.1025,72100.0
2007-04-26 10:30:00,52.71,52.77,52.68,52.75,154700.0,33.1025,33.1402,33.0837,33.1276,154700.0
2007-04-26 10:35:00,52.74,52.76,52.67,52.68,135600.0,33.1214,33.1339,33.0774,33.0837,135600.0
2007-04-26 10:40:00,52.67,52.7,52.61,52.7,146200.0,33.0774,33.0962,33.0397,33.0962,146200.0
2007-04-26 10:45:00,52.71,52.79,52.71,52.79,102100.0,33.1025,33.1528,33.1025,33.1528,102100.0
2007-04-26 10:50:00,52.79,52.82,52.77,52.8,146200.0,33.1528,33.1716,33.1402,33.159,146200.0
2007-04-26 10:55:00,52.81,52.88,52.8,52.86,139400.0,33.1653,33.2093,33.159,33.1967,139400.0
2007-04-26 11:00:00,52.85,52.87,52.8,52.83,106800.0,33.1904,33.203,33.159,33.1779,106800.0
2007-04-26 11:05:00,52.83,52.91,52.83,52.88,182000.0,33.1779,33.2281,33.1779,33.2093,182000.0
2007-04-26 11:10:00,52.87,52.97,52.87,52.93,122700.0,33.203,33.2658,33.203,33.2407,122700.0
2007-04-26 11:15:00,52.93,52.94,52.9,52.92,111000.0,33.2407,33.247,33.2218,33.2344,111000.0
2007-04-26 11:20:00,52.92,52.93,52.83,52.84,116400.0,33.2344,33.2407,33.1779,33.1842,116400.0
2007-04-26 11:25:00,52.84,52.87,52.82,52.84,85700.0,33.1842,33.203,33.1716,33.1842,85700.0
2007-04-26 11:30:00,52.85,52.87,52.82,52.87,94500.0,33.1904,33.203,33.1716,33.203,94500.0
2007-04-26 11:35:00,52.87,52.93,52.85,52.93,138300.0,33.203,33.2407,33.1904,33.2407,138300.0
2007-04-26 11:40:00,52.93,52.95,52.91,52.93,75500.0,33.2407,33.2532,33.2281,33.2407,75500.0
2007-04-26 11:45:00,52.93,52.95,52.88,52.88,96800.0,33.2407,33.2532,33.2093,33.2093,96800.0
2007-04-26 11:50:00,52.88,52.92,52.87,52.88,85000.0,33.2093,33.2344,33.203,33.2093,85000.0
2007-04-26 11:55:00,52.87,52.87,52.8,52.84,112400.0,33.203,33.203,33.159,33.1842,112400.0
2007-04-26 12:00:00,52.84,52.87,52.81,52.84,148000.0,33.1842,33.203,33.1653,33.1842,148000.0
2007-04-26 12:05:00,52.83,52.89,52.82,52.88,135800.0,33.1779,33.2156,33.1716,33.2093,135800.0
2007-04-26 12:10:00,52.89,52.91,52.81,52.84,100600.0,33.2156,33.2281,33.1653,33.1842,100600.0
2007-04-26 12:15:00,52.84,52.85,52.79,52.8,66600.0,33.1842,33.1904,33.1528,33.159,66600.0
2007-04-26 12:20:00,52.8,52.85,52.8,52.85,75300.0,33.159,33.1904,33.159,33.1904,75300.0
2007-04-26 12:25:00,52.84,52.87,52.81,52.86,82400.0,33.1842,33.203,33.1653,33.1967,82400.0
2007-04-26 12:30:00,52.86,52.88,52.83,52.86,104000.0,33.1967,33.2093,33.1779,33.1967,104000.0
2007-04-26 12:35:00,52.86,52.88,52.84,52.86,56000.0,33.1967,33.2093,33.1842,33.1967,56000.0
2007-04-26 12:40:00,52.87,52.87,52.81,52.81,63700.0,33.203,33.203,33.1653,33.1653,63700.0
2007-04-26 12:45:00,52.8,52.84,52.79,52.82,75500.0,33.159,33.1842,33.1528,33.1716,75500.0
2007-04-26 12:50:00,52.82,52.84,52.8,52.8,61000.0,33.1716,33.1842,33.159,33.159,61000.0
2007-04-26 12:55:00,52.8,52.82,52.79,52.8,58700.0,33.159,33.1716,33.1528,33.159,58700.0
2007-04-26 13:00:00,52.8,52.8,52.77,52.78,97400.0,33.159,33.159,33.1402,33.1465,97400.0
2007-04-26 13:05:00,52.77,52.8,52.76,52.79,103200.0,33.1402,33.159,33.1339,33.1528,103200.0
2007-04-26 13:10:00,52.78,52.8,52.77,52.79,47000.0,33.1465,33.159,33.1402,33.1528,47000.0
2007-04-26 13:15:00,52.79,52.8,52.77,52.78,94500.0,33.1528,33.159,33.1402,33.1465,94500.0
2007-04-26 13:20:00,52.78,52.79,52.69,52.73,116800.0,33.1465,33.1528,33.09,33.1151,116800.0
2007-04-26 13:25:00,52.73,52.73,52.67,52.67,86600.0,33.1151,33.1151,33.0774,33.0774,86600.0
2007-04-26 13:30:00,52.67,52.69,52.65,52.67,93800.0,33.0774,33.09,33.0648,33.0774,93800.0
2007-04-26 13:35:00,52.67,52.68,52.64,52.64,62400.0,33.0774,33.0837,33.0586,33.0586,62400.0
2007-04-26 13:40:00,52.64,52.64,52.56,52.57,123500.0,33.0586,33.0586,33.0083,33.0146,123500.0
2007-04-26 13:45:00,52.57,52.67,52.56,52.65,142000.0,33.0146,33.0774,33.0083,33.0648,142000.0
2007-04-26 13:50:00,52.65,52.7,52.65,52.67,65400.0,33.0648,33.0962,33.0648,33.0774,65400.0
2007-04-26 13:55:00,52.66,52.7,52.66,52.67,63300.0,33.0711,33.0962,33.0711,33.0774,63300.0
2007-04-26 14:00:00,52.67,52.72,52.65,52.71,87900.0,33.0774,33.1088,33.0648,33.1025,87900.0
2007-04-26 14:05:00,52.7,52.73,52.68,52.69,129200.0,33.0962,33.1151,33.0837,33.09,129200.0
2007-04-26 14:10:00,52.69,52.77,52.66,52.77,131600.0,33.09,33.1402,33.0711,33.1402,131600.0
2007-04-26 14:15:00,52.77,52.78,52.76,52.78,52700.0,33.1402,33.1465,33.1339,33.1465,52700.0
2007-04-26 14:20:00,52.78,52.8,52.77,52.78,94200.0,33.1465,33.159,33.1402,33.1465,94200.0
2007-04-26 14:25:00,52.78,52.83,52.77,52.78,85500.0,33.1465,33.1779,33.1402,33.1465,85500.0
2007-04-26 14:30:00,52.79,52.81,52.76,52.8,96200.0,33.1528,33.1653,33.1339,33.159,96200.0
2007-04-26 14:35:00,52.8,52.84,52.8,52.84,62500.0,33.159,33.1842,33.159,33.1842,62500.0
2007-04-26 14:40:00,52.83,52.88,52.83,52.87,89800.0,33.1779,33.2093,33.1779,33.203,89800.0
2007-04-26 14:45:00,52.86,52.91,52.83,52.91,89100.0,33.1967,33.2281,33.1779,33.2281,89100.0
2007-04-26 14:50:00,52.9,52.91,52.78,52.79,209200.0,33.2218,33.2281,33.1465,33.1528,209200.0
2007-04-26 14:55:00,52.79,52.81,52.75,52.76,180400.0,33.1528,33.1653,33.1276,33.1339,180400.0
2007-04-26 15:00:00,52.76,52.81,52.76,52.81,67200.0,33.1339,33.1653,33.1339,33.1653,67200.0
2007-04-26 15:05:00,52.81,52.81,52.71,52.72,148600.0,33.1653,33.1653,33.1025,33.1088,148600.0
2007-04-26 15:10:00,52.71,52.84,52.71,52.83,137900.0,33.1025,33.1842,33.1025,33.1779,137900.0
2007-04-26 15:15:00,52.84,52.85,52.82,52.82,146600.0,33.1842,33.1904,33.1716,33.1716,146600.0
2007-04-26 15:20:00,52.83,52.86,52.83,52.86,69400.0,33.1779,33.1967,33.1779,33.1967,69400.0
2007-04-26 15:25:00,52.85,52.85,52.83,52.84,114200.0,33.1904,33.1904,33.1779,33.1842,114200.0
2007-04-26 15:30:00,52.84,52.91,52.84,52.91,123800.0,33.1842,33.2281,33.1842,33.2281,123800.0
2007-04-26 15:35:00,52.91,52.95,52.9,52.92,257100.0,33.2281,33.2532,33.2218,33.2344,257100.0
2007-04-26 15:40:00,52.91,52.92,52.87,52.9,272200.0,33.2281,33.2344,33.203,33.2218,272200.0
2007-04-26 15:45:00,52.9,52.96,52.9,52.94,311200.0,33.2218,33.2595,33.2218,33.247,311200.0
2007-04-26 15:50:00,52.95,52.97,52.94,52.96,407300.0,33.2532,33.2658,33.247,33.2595,407300.0
2007-04-26 15:55:00,52.96,53.0,52.91,52.92,810800.0,33.2595,33.2846,33.2281,33.2344,810800.0
2007-04-27 09:30:00,52.77,52.8,52.67,52.69,311400.0,33.1402,33.159,33.0774,33.09,311400.0
2007-04-27 09:35:00,52.7,52.7,52.5,52.59,205000.0,33.0962,33.0962,32.9706,33.0272,205000.0
2007-04-27 09:40:00,52.59,52.59,52.48,52.5,196800.0,33.0272,33.0272,32.9581,32.9706,196800.0
2007-04-27 09:45:00,52.49,52.53,52.29,52.29,337700.0,32.9644,32.9895,32.8388,32.8388,337700.0
2007-04-27 09:50:00,52.28,52.38,52.28,52.36,206300.0,32.8325,32.8953,32.8325,32.8827,206300.0
2007-04-27 09:55:00,52.36,52.4,52.31,52.35,169200.0,32.8827,32.9078,32.8513,32.8764,169200.0
2007-04-27 10:00:00,52.35,52.42,52.26,52.3,259200.0,32.8764,32.9204,32.8199,32.845,259200.0
2007-04-27 10:05:00,52.3,52.51,52.3,52.37,303200.0,32.845,32.9769,32.845,32.889,303200.0
2007-04-27 10:10:00,52.37,52.41,52.34,52.37,182200.0,32.889,32.9141,32.8702,32.889,182200.0
2007-04-27 10:15:00,52.37,52.39,52.31,52.37,196300.0,32.889,32.9016,32.8513,32.889,196300.0
2007-04-27 10:20:00,52.37,52.39,52.32,52.33,135000.0,32.889,32.9016,32.8576,32.8639,135000.0
2007-04-27 10:25:00,52.33,52.42,52.28,52.42,437500.0,32.8639,32.9204,32.8325,32.9204,437500.0
2007-04-27 10:30:00,52.42,52.46,52.26,52.3,255000.0,32.9204,32.9455,32.8199,32.845,255000.0
2007-04-27 10:35:00,52.3,52.3,52.16,52.23,277000.0,32.845,32.845,32.7571,32.8011,277000.0
2007-04-27 10:40:00,52.23,52.26,52.18,52.24,126800.0,32.8011,32.8199,32.7697,32.8074,126800.0
2007-04-27 10:45:00,52.25,52.25,52.16,52.25,139800.0,32.8136,32.8136,32.7571,32.8136,139800.0
2007-04-27 10:50:00,52.24,52.3,52.24,52.26,158200.0,32.8074,32.845,32.8074,32.8199,158200.0
2007-04-27 10:55:00,52.27,52.29,52.19,52.21,183000.0,32.8262,32.8388,32.776,32.7885,183000.0
2007-04-27 11:00:00,52.22,52.27,52.18,52.26,136500.0,32.7948,32.8262,32.7697,32.8199,136500.0
2007-04-27 11:05:00,52.25,52.35,52.24,52.26,215300.0,32.8136,32.8764,32.8074,32.8199,215300.0
2007-04-27 11:10:00,52.26,52.28,52.23,52.25,185600.0,32.8199,32.8325,32.8011,32.8136,185600.0
2007-04-27 11:15:00,52.25,52.3,52.24,52.26,100600.0,32.8136,32.845,32.8074,32.8199,100600.0
2007-04-27 11:20:00,52.26,52.31,52.24,52.25,275800.0,32.8199,32.8513,32.8074,32.8136,275800.0
2007-04-27 11:25:00,52.25,52.27,52.2,52.22,303200.0,32.8136,32.8262,32.7822,32.7948,303200.0
2007-04-27 11:30:00,52.23,52.26,52.2,52.22,135200.0,32.8011,32.8199,32.7822,32.7948,135200.0
2007-04-27 11:35:00,52.22,52.28,52.2,52.2,88500.0,32.7948,32.8325,32.7822,32.7822,88500.0
2007-04-27 11:40:00,52.2,52.23,52.19,52.19,73900.0,32.7822,32.8011,32.776,32.776,73900.0
2007-04-27 11:45:00,52.2,52.28,52.19,52.27,133800.0,32.7822,32.8325,32.776,32.8262,133800.0
2007-04-27 11:50:00,52.26,52.3,52.23,52.25,147300.0,32.8199,32.845,32.8011,32.8136,147300.0
2007-04-27 11:55:00,52.25,52.32,52.25,52.32,74500.0,32.8136,32.8576,32.8136,32.8576,74500.0
2007-04-27 12:00:00,52.32,52.33,52.25,52.29,154500.0,32.8576,32.8639,32.8136,32.8388,154500.0
2007-04-27 12:05:00,52.29,52.33,52.28,52.3,71300.0,32.8388,32.8639,32.8325,32.845,71300.0
2007-04-27 12:10:00,52.3,52.33,52.29,52.3,113200.0,32.845,32.8639,32.8388,32.845,113200.0
2007-04-27 12:15:00,52.3,52.3,52.19,52.2,201000.0,32.845,32.845,32.776,32.7822,201000.0
2007-04-27 12:20:00,52.2,52.22,52.16,52.21,111000.0,32.7822,32.7948,32.7571,32.7885,111000.0
2007-04-27 12:25:00,52.21,52.27,52.19,52.21,128400.0,32.7885,32.8262,32.776,32.7885,128400.0
2007-04-27 12:30:00,52.2,52.23,52.18,52.18,112200.0,32.7822,32.8011,32.7697,32.7697,112200.0
2007-04-27 12:35:00,52.18,52.22,52.14,52.18,174200.0,32.7697,32.7948,32.7446,32.7697,174200.0
2007-04-27 12:40:00,52.19,52.28,52.19,52.21,180000.0,32.776,32.8325,32.776,32.7885,180000.0
2007-04-27 12:45:00,52.22,52.24,52.2,52.22,91800.0,32.7948,32.8074,32.7822,32.7948,91800.0
2007-04-27 12:50:00,52.22,52.24,52.2,52.22,104600.0,32.7948,32.8074,32.7822,32.7948,104600.0
2007-04-27 12:55:00,52.22,52.26,52.22,52.26,67700.0,32.7948,32.8199,32.7948,32.8199,67700.0
2007-04-27 13:00:00,52.26,52.94,52.24,52.31,157400.0,32.8199,33.247,32.8074,32.8513,157400.0
2007-04-27 13:05:00,52.3,52.31,52.25,52.27,108800.0,32.845,32.8513,32.8136,32.8262,108800.0
2007-04-27 13:10:00,52.27,52.3,52.23,52.29,59800.0,32.8262,32.845,32.8011,32.8388,59800.0
2007-04-27 13:15:00,52.29,52.3,52.23,52.24,56900.0,32.8388,32.845,32.8011,32.8074,56900.0
2007-04-27 13:20:00,52.24,52.29,52.23,52.27,118100.0,32.8074,32.8388,32.8011,32.8262,118100.0
2007-04-27 13:25:00,52.27,52.34,52.26,52.34,144300.0,32.8262,32.8702,32.8199,32.8702,144300.0
2007-04-27 13:30:00,52.34,52.4,52.33,52.39,158200.0,32.8702,32.9078,32.8639,32.9016,158200.0
2007-04-27 13:35:00,52.39,52.45,52.37,52.4,117600.0,32.9016,32.9392,32.889,32.9078,117600.0
2007-04-27 13:40:00,52.41,52.52,52.4,52.52,155000.0,32.9141,32.9832,32.9078,32.9832,155000.0
2007-04-27 13:45:00,52.52,52.52,52.46,52.49,125700.0,32.9832,32.9832,32.9455,32.9644,125700.0
2007-04-27 13:50:00,52.49,52.53,52.44,52.52,190000.0,32.9644,32.9895,32.933,32.9832,190000.0
2007-04-27 13:55:00,52.53,52.53,52.48,52.49,101200.0,32.9895,32.9895,32.9581,32.9644,101200.0
2007-04-27 14:00:00,52.49,52.53,52.48,52.51,97600.0,32.9644,32.9895,32.9581,32.9769,97600.0
2007-04-27 14:05:00,52.51,52.53,52.5,52.52,66400.0,32.9769,32.9895,32.9706,32.9832,66400.0
2007-04-27 14:10:00,52.51,52.53,52.5,52.53,69700.0,32.9769,32.9895,32.9706,32.9895,69700.0
2007-04-27 14:15:00,52.53,52.57,52.47,52.51,219500.0,32.9895,33.0146,32.9518,32.9769,219500.0
2007-04-27 14:20:00,52.51,52.56,52.49,52.54,104000.0,32.9769,33.0083,32.9644,32.9958,104000.0
2007-04-27 14:25:00,52.54,52.54,52.45,52.47,97500.0,32.9958,32.9958,32.9392,32.9518,97500.0
2007-04-27 14:30:00,52.46,52.46,52.41,52.41,61700.0,32.9455,32.9455,32.9141,32.9141,61700.0
2007-04-27 14:35:00,52.41,52.42,52.37,52.38,63800.0,32.9141,32.9204,32.889,32.8953,63800.0
2007-04-27 14:40:00,52.38,52.45,52.38,52.4,177100.0,32.8953,32.9392,32.8953,32.9078,177100.0
2007-04-27 14:45:00,52.4,52.42,52.38,52.41,66100.0,32.9078,32.9204,32.8953,32.9141,66100.0
2007-04-27 14:50:00,52.41,52.42,52.34,52.34,113400.0,32.9141,32.9204,32.8702,32.8702,113400.0
2007-04-27 14:55:00,52.35,52.37,52.32,52.36,143200.0,32.8764,32.889,32.8576,32.8827,143200.0
2007-04-27 15:00:00,52.36,52.43,52.34,52.41,100000.0,32.8827,32.9267,32.8702,32.9141,100000.0
2007-04-27 15:05:00,52.4,52.44,52.35,52.36,158900.0,32.9078,32.933,32.8764,32.8827,158900.0
2007-04-27 15:10:00,52.35,52.38,52.33,52.35,103800.0,32.8764,32.8953,32.8639,32.8764,103800.0
2007-04-27 15:15:00,52.36,52.4,52.35,52.39,89800.0,32.8827,32.9078,32.8764,32.9016,89800.0
2007-04-27 15:20:00,52.39,52.4,52.37,52.4,123700.0,32.9016,32.9078,32.889,32.9078,123700.0
2007-04-27 15:25:00,52.39,52.4,52.33,52.35,195800.0,32.9016,32.9078,32.8639,32.8764,195800.0
2007-04-27 15:30:00,52.36,52.37,52.35,52.37,168900.0,32.8827,32.889,32.8764,32.889,168900.0
2007-04-27 15:35:00,52.36,52.44,52.36,52.43,251800.0,32.8827,32.933,32.8827,32.9267,251800.0
2007-04-27 15:40:00,52.44,52.46,52.4,52.41,453000.0,32.933,32.9455,32.9078,32.9141,453000.0
2007-04-27 15:45:00,52.41,52.49,52.39,52.48,293300.0,32.9141,32.9644,32.9016,32.9581,293300.0
2007-04-27 15:50:00,52.49,52.53,52.48,52.51,463900.0,32.9644,32.9895,32.9581,32.9769,463900.0
2007-04-27 15:55:00,52.51,52.6,52.49,52.53,736100.0,32.9769,33.0334,32.9644,32.9895,736100.0
2007-04-30 09:30:00,52.46,52.53,52.36,52.41,645400.0,32.9455,32.9895,32.8827,32.9141,645400.0
2007-04-30 09:35:00,52.4,52.45,52.36,52.4,161200.0,32.9078,32.9392,32.8827,32.9078,161200.0
2007-04-30 09:40:00,52.38,52.4,52.25,52.35,168000.0,32.8953,32.9078,32.8136,32.8764,168000.0
2007-04-30 09:45:00,52.35,52.41,52.34,52.36,119600.0,32.8764,32.9141,32.8702,32.8827,119600.0
2007-04-30 09:50:00,52.36,52.52,52.33,52.52,135900.0,32.8827,32.9832,32.8639,32.9832,135900.0
2007-04-30 09:55:00,52.53,52.74,52.5,52.73,344800.0,32.9895,33.1214,32.9706,33.1151,344800.0
2007-04-30 10:00:00,52.7,52.8,52.7,52.71,404700.0,33.0962,33.159,33.0962,33.1025,404700.0
2007-04-30 10:05:00,52.73,52.74,52.65,52.7,142100.0,33.1151,33.1214,33.0648,33.0962,142100.0
2007-04-30 10:10:00,52.7,52.85,52.7,52.83,130500.0,33.0962,33.1904,33.0962,33.1779,130500.0
2007-04-30 10:15:00,52.83,53.06,52.83,53.0,498500.0,33.1779,33.3223,33.1779,33.2846,498500.0
2007-04-30 10:20:00,53.0,53.04,52.95,52.97,183200.0,33.2846,33.3098,33.2532,33.2658,183200.0
2007-04-30 10:25:00,52.97,52.98,52.86,52.89,106200.0,33.2658,33.2721,33.1967,33.2156,106200.0
2007-04-30 10:30:00,52.89,52.9,52.85,52.86,85700.0,33.2156,33.2218,33.1904,33.1967,85700.0
2007-04-30 10:35:00,52.86,52.94,52.85,52.91,128200.0,33.1967,33.247,33.1904,33.2281,128200.0
2007-04-30 10:40:00,52.91,52.95,52.88,52.9,83700.0,33.2281,33.2532,33.2093,33.2218,83700.0
2007-04-30 10:45:00,52.91,52.91,52.76,52.79,115200.0,33.2281,33.2281,33.1339,33.1528,115200.0
2007-04-30 10:50:00,52.78,52.83,52.74,52.82,110500.0,33.1465,33.1779,33.1214,33.1716,110500.0
2007-04-30 10:55:00,52.82,52.88,52.81,52.84,81500.0,33.1716,33.2093,33.1653,33.1842,81500.0
2007-04-30 11:00:00,52.83,52.85,52.76,52.77,97700.0,33.1779,33.1904,33.1339,33.1402,97700.0
2007-04-30 11:05:00,52.76,52.83,52.73,52.73,124900.0,33.1339,33.1779,33.1151,33.1151,124900.0
2007-04-30 11:10:00,52.74,52.76,52.71,52.71,124800.0,33.1214,33.1339,33.1025,33.1025,124800.0
2007-04-30 11:15:00,52.71,52.72,52.66,52.69,180400.0,33.1025,33.1088,33.0711,33.09,180400.0
2007-04-30 11:20:00,52.69,52.7,52.66,52.67,82500.0,33.09,33.0962,33.0711,33.0774,82500.0
2007-04-30 11:25:00,52.67,52.67,52.6,52.63,135000.0,33.0774,33.0774,33.0334,33.0523,135000.0
2007-04-30 11:30:00,52.63,52.64,52.59,52.6,144900.0,33.0523,33.0586,33.0272,33.0334,144900.0
2007-04-30 11:35:00,52.6,52.6,52.51,52.51,245200.0,33.0334,33.0334,32.9769,32.9769,245200.0
2007-04-30 11:40:00,52.51,52.52,52.43,52.43,170700.0,32.9769,32.9832,32.9267,32.9267,170700.0
2007-04-30 11:45:00,52.43,52.51,52.4,52.5,135000.0,32.9267,32.9769,32.9078,32.9706,135000.0
2007-04-30 11:50:00,52.51,52.56,52.5,52.56,81100.0,32.9769,33.0083,32.9706,33.0083,81100.0
2007-04-30 11:55:00,52.56,52.61,52.55,52.59,105100.0,33.0083,33.0397,33.002,33.0272,105100.0
2007-04-30 12:00:00,52.6,52.64,52.59,52.63,82200.0,33.0334,33.0586,33.0272,33.0523,82200.0
2007-04-30 12:05:00,52.63,52.73,52.63,52.72,93800.0,33.0523,33.1151,33.0523,33.1088,93800.0
2007-04-30 12:10:00,52.72,52.75,52.72,52.73,90300.0,33.1088,33.1276,33.1088,33.1151,90300.0
2007-04-30 12:15:00,52.74,52.75,52.69,52.71,170400.0,33.1214,33.1276,33.09,33.1025,170400.0
2007-04-30 12:20:00,52.71,52.73,52.7,52.72,54700.0,33.1025,33.1151,33.0962,33.1088,54700.0
2007-04-30 12:25:00,52.71,52.79,52.71,52.78,117200.0,33.1025,33.1528,33.1025,33.1465,117200.0
2007-04-30 12:30:00,52.79,52.87,52.79,52.87,90600.0,33.1528,33.203,33.1528,33.203,90600.0
2007-04-30 12:35:00,52.86,52.87,52.85,52.86,85500.0,33.1967,33.203,33.1904,33.1967,85500.0
2007-04-30 12:40:00,52.85,52.89,52.83,52.83,83000.0,33.1904,33.2156,33.1779,33.1779,83000.0
2007-04-30 12:45:00,52.83,52.85,52.81,52.84,47800.0,33.1779,33.1904,33.1653,33.1842,47800.0
2007-04-30 12:50:00,52.84,52.84,52.82,52.82,80200.0,33.1842,33.1842,33.1716,33.1716,80200.0
2007-04-30 12:55:00,52.82,52.83,52.77,52.78,52200.0,33.1716,33.1779,33.1402,33.1465,52200.0
2007-04-30 13:00:00,52.77,52.82,52.74,52.81,142700.0,33.1402,33.1716,33.1214,33.1653,142700.0
2007-04-30 13:05:00,52.81,52.82,52.79,52.81,112300.0,33.1653,33.1716,33.1528,33.1653,112300.0
2007-04-30 13:10:00,52.81,52.84,52.8,52.83,71900.0,33.1653,33.1842,33.159,33.1779,71900.0
2007-04-30 13:15:00,52.83,52.86,52.83,52.86,62300.0,33.1779,33.1967,33.1779,33.1967,62300.0
2007-04-30 13:20:00,52.86,52.87,52.84,52.85,101800.0,33.1967,33.203,33.1842,33.1904,101800.0
2007-04-30 13:25:00,52.85,52.87,52.81,52.85,119600.0,33.1904,33.203,33.1653,33.1904,119600.0
2007-04-30 13:30:00,52.85,52.89,52.85,52.89,59000.0,33.1904,33.2156,33.1904,33.2156,59000.0
2007-04-30 13:35:00,52.88,52.89,52.83,52.86,49100.0,33.2093,33.2156,33.1779,33.1967,49100.0
2007-04-30 13:40:00,52.86,52.87,52.83,52.84,169100.0,33.1967,33.203,33.1779,33.1842,169100.0
2007-04-30 13:45:00,52.84,52.86,52.81,52.84,123400.0,33.1842,33.1967,33.1653,33.1842,123400.0
2007-04-30 13:50:00,52.85,52.85,52.8,52.8,42400.0,33.1904,33.1904,33.159,33.159,42400.0
2007-04-30 13:55:00,52.8,52.8,52.67,52.77,89900.0,33.159,33.159,33.0774,33.1402,89900.0
2007-04-30 14:00:00,52.77,52.78,52.75,52.75,53600.0,33.1402,33.1465,33.1276,33.1276,53600.0
2007-04-30 14:05:00,52.75,52.79,52.71,52.74,109400.0,33.1276,33.1528,33.1025,33.1214,109400.0
2007-04-30 14:10:00,52.74,52.76,52.7,52.75,72600.0,33.1214,33.1339,33.0962,33.1276,72600.0
2007-04-30 14:15:00,52.76,52.78,52.72,52.74,63000.0,33.1339,33.1465,33.1088,33.1214,63000.0
2007-04-30 14:20:00,52.74,52.74,52.7,52.7,64900.0,33.1214,33.1214,33.0962,33.0962,64900.0
2007-04-30 14:25:00,52.7,52.7,52.67,52.69,93800.0,33.0962,33.0962,33.0774,33.09,93800.0
2007-04-30 14:30:00,52.69,52.72,52.66,52.71,127700.0,33.09,33.1088,33.0711,33.1025,127700.0
2007-04-30 14:35:00,52.7,52.71,52.56,52.57,232900.0,33.0962,33.1025,33.0083,33.0146,232900.0
2007-04-30 14:40:00,52.58,52.63,52.05,52.37,10951900.0,33.0209,33.0523,32.688,32.889,10951900.0
2007-04-30 14:45:00,52.38,52.38,52.05,52.1,2931500.0,32.8953,32.8953,32.688,32.7194,2931500.0
2007-04-30 14:50:00,52.1,52.19,52.06,52.16,688800.0,32.7194,32.776,32.6943,32.7571,688800.0
2007-04-30 14:55:00,52.15,52.24,52.1,52.18,362400.0,32.7508,32.8074,32.7194,32.7697,362400.0
2007-04-30 15:00:00,52.18,52.2,52.11,52.14,239300.0,32.7697,32.7822,32.7257,32.7446,239300.0
2007-04-30 15:05:00,52.14,52.14,52.03,52.09,441100.0,32.7446,32.7446,32.6755,32.7131,441100.0
2007-04-30 15:10:00,52.09,52.11,51.99,52.08,339600.0,32.7131,32.7257,32.6503,32.7069,339600.0
2007-04-30 15:15:00,52.08,52.14,52.04,52.11,285700.0,32.7069,32.7446,32.6817,32.7257,285700.0
2007-04-30 15:20:00,52.11,52.17,52.11,52.16,271200.0,32.7257,32.7634,32.7257,32.7571,271200.0
2007-04-30 15:25:00,52.16,52.23,52.15,52.19,305400.0,32.7571,32.8011,32.7508,32.776,305400.0
2007-04-30 15:30:00,52.19,52.2,52.12,52.18,312700.0,32.776,32.7822,32.732,32.7697,312700.0
2007-04-30 15:35:00,52.18,52.23,52.1,52.12,366800.0,32.7697,32.8011,32.7194,32.732,366800.0
2007-04-30 15:40:00,52.13,52.13,52.0,52.11,478900.0,32.7383,32.7383,32.6566,32.7257,478900.0
2007-04-30 15:45:00,52.11,52.14,52.06,52.06,415100.0,32.7257,32.7446,32.6943,32.6943,415100.0
2007-04-30 15:50:00,52.06,52.15,52.06,52.15,501000.0,32.6943,32.7508,32.6943,32.7508,501000.0
2007-04-30 15:55:00,52.14,52.18,52.08,52.09,999000.0,32.7446,32.7697,32.7069,32.7131,999000.0
2007-05-01 09:30:00,52.4,52.5,52.25,52.3,422800.0,32.9078,32.9706,32.8136,32.845,422800.0
2007-05-01 09:35:00,52.29,52.39,52.24,52.26,209500.0,32.8388,32.9016,32.8074,32.8199,209500.0
2007-05-01 09:40:00,52.27,52.39,52.21,52.26,189100.0,32.8262,32.9016,32.7885,32.8199,189100.0
2007-05-01 09:45:00,52.25,52.32,52.22,52.27,176500.0,32.8136,32.8576,32.7948,32.8262,176500.0
2007-05-01 09:50:00,52.27,52.27,52.16,52.2,108000.0,32.8262,32.8262,32.7571,32.7822,108000.0
2007-05-01 09:55:00,52.19,52.29,52.17,52.26,391200.0,32.776,32.8388,32.7634,32.8199,391200.0
2007-05-01 10:00:00,52.26,52.4,52.15,52.18,622900.0,32.8199,32.9078,32.7508,32.7697,622900.0
2007-05-01 10:05:00,52.18,52.26,52.13,52.16,249000.0,32.7697,32.8199,32.7383,32.7571,249000.0
2007-05-01 10:10:00,52.16,52.2,52.13,52.14,396100.0,32.7571,32.7822,32.7383,32.7446,396100.0
2007-05-01 10:15:00,52.14,52.15,52.04,52.07,243500.0,32.7446,32.7508,32.6817,32.7006,243500.0
2007-05-01 10:20:00,52.07,52.09,51.86,51.88,200000.0,32.7006,32.7131,32.5687,32.5813,200000.0
2007-05-01 10:25:00,51.88,51.91,51.74,51.76,429100.0,32.5813,32.6001,32.4933,32.5059,429100.0
2007-05-01 10:30:00,51.75,51.75,51.6,51.71,322800.0,32.4996,32.4996,32.4054,32.4745,322800.0
2007-05-01 10:35:00,51.71,51.89,51.67,51.87,254800.0,32.4745,32.5875,32.4494,32.575,254800.0
2007-05-01 10:40:00,51.87,51.94,51.82,51.88,141300.0,32.575,32.6189,32.5436,32.5813,141300.0
2007-05-01 10:45:00,51.87,51.88,51.82,51.85,101400.0,32.575,32.5813,32.5436,32.5624,101400.0
2007-05-01 10:50:00,51.86,51.89,51.83,51.83,128000.0,32.5687,32.5875,32.5499,32.5499,128000.0
2007-05-01 10:55:00,51.83,52.02,51.83,52.02,170000.0,32.5499,32.6692,32.5499,32.6692,170000.0
2007-05-01 11:00:00,52.03,52.05,51.97,51.98,182300.0,32.6755,32.688,32.6378,32.6441,182300.0
2007-05-01 11:05:00,51.98,52.04,51.97,52.04,110100.0,32.6441,32.6817,32.6378,32.6817,110100.0
2007-05-01 11:10:00,52.03,52.05,52.0,52.01,93900.0,32.6755,32.688,32.6566,32.6629,93900.0
2007-05-01 11:15:00,52.0,52.1,52.0,52.1,98000.0,32.6566,32.7194,32.6566,32.7194,98000.0
2007-05-01 11:20:00,52.09,52.17,52.02,52.03,297600.0,32.7131,32.7634,32.6692,32.6755,297600.0
2007-05-01 11:25:00,52.03,52.12,52.02,52.11,88000.0,32.6755,32.732,32.6692,32.7257,88000.0
2007-05-01 11:30:00,52.11,52.18,52.1,52.17,119600.0,32.7257,32.7697,32.7194,32.7634,119600.0
2007-05-01 11:35:00,52.17,52.19,52.11,52.12,109000.0,32.7634,32.776,32.7257,32.732,109000.0
2007-05-01 11:40:00,52.11,52.13,52.02,52.02,68700.0,32.7257,32.7383,32.6692,32.6692,68700.0
2007-05-01 11:45:00,52.02,52.05,52.0,52.02,118500.0,32.6692,32.688,32.6566,32.6692,118500.0
2007-05-01 11:50:00,52.01,52.02,51.88,51.9,123600.0,32.6629,32.6692,32.5813,32.5938,123600.0
2007-05-01 11:55:00,51.91,51.91,51.85,51.87,87400.0,32.6001,32.6001,32.5624,32.575,87400.0
2007-05-01 12:00:00,51.86,51.95,51.85,51.94,71500.0,32.5687,32.6252,32.5624,32.6189,71500.0
2007-05-01 12:05:00,51.95,51.95,51.84,51.86,128000.0,32.6252,32.6252,32.5561,32.5687,128000.0
2007-05-01 12:10:00,51.86,51.94,51.84,51.94,73200.0,32.5687,32.6189,32.5561,32.6189,73200.0
2007-05-01 12:15:00,51.92,52.02,51.91,52.02,88800.0,32.6064,32.6692,32.6001,32.6692,88800.0
2007-05-01 12:20:00,52.02,52.04,51.97,51.98,85900.0,32.6692,32.6817,32.6378,32.6441,85900.0
2007-05-01 12:25:00,51.98,51.99,51.92,51.92,52600.0,32.6441,32.6503,32.6064,32.6064,52600.0
2007-05-01 12:30:00,51.92,52.01,51.91,51.99,60700.0,32.6064,32.6629,32.6001,32.6503,60700.0
2007-05-01 12:35:00,51.99,52.03,51.96,51.96,47900.0,32.6503,32.6755,32.6315,32.6315,47900.0
2007-05-01 12:40:00,51.96,52.03,51.95,52.0,57600.0,32.6315,32.6755,32.6252,32.6566,57600.0
2007-05-01 12:45:00,52.01,52.01,51.96,51.96,34600.0,32.6629,32.6629,32.6315,32.6315,34600.0
2007-05-01 12:50:00,51.96,51.98,51.94,51.98,46400.0,32.6315,32.6441,32.6189,32.6441,46400.0
2007-05-01 12:55:00,51.98,52.05,51.97,52.03,49900.0,32.6441,32.688,32.6378,32.6755,49900.0
2007-05-01 13:00:00,52.04,52.04,51.91,51.91,193300.0,32.6817,32.6817,32.6001,32.6001,193300.0
2007-05-01 13:05:00,51.91,51.93,51.89,51.91,87100.0,32.6001,32.6127,32.5875,32.6001,87100.0
2007-05-01 13:10:00,51.91,51.92,51.89,51.9,81200.0,32.6001,32.6064,32.5875,32.5938,81200.0
2007-05-01 13:15:00,51.9,51.95,51.88,51.95,79300.0,32.5938,32.6252,32.5813,32.6252,79300.0
2007-05-01 13:20:00,51.95,51.96,51.93,51.93,63900.0,32.6252,32.6315,32.6127,32.6127,63900.0
2007-05-01 13:25:00,51.93,52.04,51.93,52.0,138100.0,32.6127,32.6817,32.6127,32.6566,138100.0
2007-05-01 13:30:00,52.0,52.06,52.0,52.03,95400.0,32.6566,32.6943,32.6566,32.6755,95400.0
2007-05-01 13:35:00,52.04,52.05,52.0,52.02,169100.0,32.6817,32.688,32.6566,32.6692,169100.0
2007-05-01 13:40:00,52.02,52.09,51.99,52.04,129000.0,32.6692,32.7131,32.6503,32.6817,129000.0
2007-05-01 13:45:00,52.04,52.08,52.02,52.08,97800.0,32.6817,32.7069,32.6692,32.7069,97800.0
2007-05-01 13:50:00,52.08,52.17,52.07,52.16,113200.0,32.7069,32.7634,32.7006,32.7571,113200.0
2007-05-01 13:55:00,52.16,52.23,52.14,52.16,189000.0,32.7571,32.8011,32.7446,32.7571,189000.0
2007-05-01 14:00:00,52.16,52.2,52.16,52.18,98200.0,32.7571,32.7822,32.7571,32.7697,98200.0
2007-05-01 14:05:00,52.17,52.21,52.17,52.19,127800.0,32.7634,32.7885,32.7634,32.776,127800.0
2007-05-01 14:10:00,52.19,52.25,52.18,52.25,108200.0,32.776,32.8136,32.7697,32.8136,108200.0
2007-05-01 14:15:00,52.25,52.27,52.21,52.22,133800.0,32.8136,32.8262,32.7885,32.7948,133800.0
2007-05-01 14:20:00,52.22,52.32,52.22,52.27,209900.0,32.7948,32.8576,32.7948,32.8262,209900.0
2007-05-01 14:25:00,52.27,52.3,52.23,52.28,122600.0,32.8262,32.845,32.8011,32.8325,122600.0
2007-05-01 14:30:00,52.28,52.3,52.23,52.23,158400.0,32.8325,32.845,32.8011,32.8011,158400.0
2007-05-01 14:35:00,52.23,52.32,52.22,52.24,325400.0,32.8011,32.8576,32.7948,32.8074,325400.0
2007-05-01 14:40:00,52.24,52.32,52.23,52.26,234600.0,32.8074,32.8576,32.8011,32.8199,234600.0
2007-05-01 14:45:00,52.27,52.3,52.23,52.27,143100.0,32.8262,32.845,32.8011,32.8262,143100.0
2007-05-01 14:50:00,52.27,52.29,52.19,52.2,161000.0,32.8262,32.8388,32.776,32.7822,161000.0
2007-05-01 14:55:00,52.21,52.26,52.19,52.25,200000.0,32.7885,32.8199,32.776,32.8136,200000.0
2007-05-01 15:00:00,52.25,52.29,52.21,52.29,172500.0,32.8136,32.8388,32.7885,32.8388,172500.0
2007-05-01 15:05:00,52.28,52.28,52.22,52.23,90700.0,32.8325,32.8325,32.7948,32.8011,90700.0
2007-05-01 15:10:00,52.22,52.29,52.22,52.23,197700.0,32.7948,32.8388,32.7948,32.8011,197700.0
2007-05-01 15:15:00,52.24,52.3,52.22,52.29,154700.0,32.8074,32.845,32.7948,32.8388,154700.0
2007-05-01 15:20:00,52.29,52.32,52.2,52.2,282000.0,32.8388,32.8576,32.7822,32.7822,282000.0
2007-05-01 15:25:00,52.2,52.25,52.19,52.22,102700.0,32.7822,32.8136,32.776,32.7948,102700.0
2007-05-01 15:30:00,52.22,52.26,52.21,52.26,139900.0,32.7948,32.8199,32.7885,32.8199,139900.0
2007-05-01 15:35:00,52.25,52.26,52.22,52.24,144200.0,32.8136,32.8199,32.7948,32.8074,144200.0
2007-05-01 15:40:00,52.24,52.32,52.24,52.32,137400.0,32.8074,32.8576,32.8074,32.8576,137400.0
2007-05-01 15:45:00,52.31,52.34,52.3,52.32,270700.0,32.8513,32.8702,32.845,32.8576,270700.0
2007-05-01 15:50:00,52.32,52.32,52.24,52.25,127900.0,32.8576,32.8576,32.8074,32.8136,127900.0
2007-05-01 15:55:00,52.25,52.27,52.21,52.26,166400.0,32.8136,32.8262,32.7885,32.8199,166400.0
2007-05-02 09:30:00,52.0,52.48,52.0,52.46,229000.0,32.6566,32.9581,32.6566,32.9455,229000.0
2007-05-02 09:35:00,52.47,52.5,52.43,52.47,151700.0,32.9518,32.9706,32.9267,32.9518,151700.0
2007-05-02 09:40:00,52.47,52.52,52.41,52.5,172000.0,32.9518,32.9832,32.9141,32.9706,172000.0
2007-05-02 09:45:00,52.5,52.51,52.43,52.46,114500.0,32.9706,32.9769,32.9267,32.9455,114500.0
2007-05-02 09:50:00,52.46,52.47,52.39,52.4,126200.0,32.9455,32.9518,32.9016,32.9078,126200.0
2007-05-02 09:55:00,52.4,52.55,52.39,52.51,208800.0,32.9078,33.002,32.9016,32.9769,208800.0
2007-05-02 10:00:00,52.51,52.68,52.51,52.61,211800.0,32.9769,33.0837,32.9769,33.0397,211800.0
2007-05-02 10:05:00,52.6,52.65,52.53,52.53,261000.0,33.0334,33.0648,32.9895,32.9895,261000.0
2007-05-02 10:10:00,52.53,52.63,52.51,52.59,139200.0,32.9895,33.0523,32.9769,33.0272,139200.0
2007-05-02 10:15:00,52.59,52.62,52.48,52.5,142100.0,33.0272,33.046,32.9581,32.9706,142100.0
2007-05-02 10:20:00,52.5,52.5,52.4,52.43,168000.0,32.9706,32.9706,32.9078,32.9267,168000.0
2007-05-02 10:25:00,52.42,52.43,52.4,52.42,102300.0,32.9204,32.9267,32.9078,32.9204,102300.0
2007-05-02 10:30:00,52.41,52.45,52.37,52.44,213500.0,32.9141,32.9392,32.889,32.933,213500.0
2007-05-02 10:35:00,52.44,52.57,52.41,52.55,162200.0,32.933,33.0146,32.9141,33.002,162200.0
2007-05-02 10:40:00,52.55,52.62,52.55,52.58,131200.0,33.002,33.046,33.002,33.0209,131200.0
2007-05-02 10:45:00,52.58,52.63,52.54,52.62,104300.0,33.0209,33.0523,32.9958,33.046,104300.0
2007-05-02 10:50:00,52.62,52.64,52.56,52.57,127400.0,33.046,33.0586,33.0083,33.0146,127400.0
2007-05-02 10:55:00,52.57,52.64,52.56,52.64,73000.0,33.0146,33.0586,33.0083,33.0586,73000.0
2007-05-02 11:00:00,52.64,52.69,52.63,52.69,171200.0,33.0586,33.09,33.0523,33.09,171200.0
2007-05-02 11:05:00,52.69,52.69,52.66,52.67,95400.0,33.09,33.09,33.0711,33.0774,95400.0
2007-05-02 11:10:00,52.67,52.68,52.66,52.67,115100.0,33.0774,33.0837,33.0711,33.0774,115100.0
2007-05-02 11:15:00,52.67,52.73,52.67,52.7,154200.0,33.0774,33.1151,33.0774,33.0962,154200.0
2007-05-02 11:20:00,52.69,52.69,52.58,52.59,108900.0,33.09,33.09,33.0209,33.0272,108900.0
2007-05-02 11:25:00,52.59,52.64,52.59,52.6,81800.0,33.0272,33.0586,33.0272,33.0334,81800.0
2007-05-02 11:30:00,52.6,52.6,52.54,52.56,118200.0,33.0334,33.0334,32.9958,33.0083,118200.0
2007-05-02 11:35:00,52.56,52.6,52.47,52.5,346000.0,33.0083,33.0334,32.9518,32.9706,346000.0
2007-05-02 11:40:00,52.5,52.56,52.49,52.53,100900.0,32.9706,33.0083,32.9644,32.9895,100900.0
2007-05-02 11:45:00,52.53,52.61,52.52,52.61,87600.0,32.9895,33.0397,32.9832,33.0397,87600.0
2007-05-02 11:50:00,52.61,52.7,52.61,52.67,124600.0,33.0397,33.0962,33.0397,33.0774,124600.0
2007-05-02 11:55:00,52.66,52.68,52.62,52.64,115900.0,33.0711,33.0837,33.046,33.0586,115900.0
2007-05-02 12:00:00,52.63,52.67,52.59,52.64,141100.0,33.0523,33.0774,33.0272,33.0586,141100.0
2007-05-02 12:05:00,52.65,52.67,52.6,52.6,47100.0,33.0648,33.0774,33.0334,33.0334,47100.0
2007-05-02 12:10:00,52.6,52.62,52.6,52.6,48500.0,33.0334,33.046,33.0334,33.0334,48500.0
2007-05-02 12:15:00,52.6,52.63,52.6,52.63,53500.0,33.0334,33.0523,33.0334,33.0523,53500.0
2007-05-02 12:20:00,52.63,52.71,52.62,52.71,167600.0,33.0523,33.1025,33.046,33.1025,167600.0
2007-05-02 12:25:00,52.71,52.77,52.71,52.75,138700.0,33.1025,33.1402,33.1025,33.1276,138700.0
2007-05-02 12:30:00,52.74,52.75,52.69,52.69,68100.0,33.1214,33.1276,33.09,33.09,68100.0
2007-05-02 12:35:00,52.7,52.7,52.55,52.56,165700.0,33.0962,33.0962,33.002,33.0083,165700.0
2007-05-02 12:40:00,52.57,52.59,52.53,52.57,81400.0,33.0146,33.0272,32.9895,33.0146,81400.0
2007-05-02 12:45:00,52.57,52.64,52.55,52.64,82900.0,33.0146,33.0586,33.002,33.0586,82900.0
2007-05-02 12:50:00,52.63,52.65,52.61,52.61,55400.0,33.0523,33.0648,33.0397,33.0397,55400.0
2007-05-02 12:55:00,52.61,52.62,52.56,52.56,41000.0,33.0397,33.046,33.0083,33.0083,41000.0
2007-05-02 13:00:00,52.57,52.63,52.56,52.58,124700.0,33.0146,33.0523,33.0083,33.0209,124700.0
2007-05-02 13:05:00,52.58,52.61,52.54,52.61,67100.0,33.0209,33.0397,32.9958,33.0397,67100.0
2007-05-02 13:10:00,52.62,52.62,52.58,52.59,38100.0,33.046,33.046,33.0209,33.0272,38100.0
2007-05-02 13:15:00,52.58,52.65,52.58,52.65,66200.0,33.0209,33.0648,33.0209,33.0648,66200.0
2007-05-02 13:20:00,52.65,52.74,52.65,52.67,130400.0,33.0648,33.1214,33.0648,33.0774,130400.0
2007-05-02 13:25:00,52.68,52.73,52.67,52.71,71100.0,33.0837,33.1151,33.0774,33.1025,71100.0
2007-05-02 13:30:00,52.71,52.73,52.68,52.7,67800.0,33.1025,33.1151,33.0837,33.0962,67800.0
2007-05-02 13:35:00,52.71,52.73,52.7,52.73,42700.0,33.1025,33.1151,33.0962,33.1151,42700.0
2007-05-02 13:40:00,52.73,52.74,52.67,52.71,93100.0,33.1151,33.1214,33.0774,33.1025,93100.0
2007-05-02 13:45:00,52.71,52.72,52.69,52.7,37200.0,33.1025,33.1088,33.09,33.0962,37200.0
2007-05-02 13:50:00,52.7,52.72,52.69,52.7,52200.0,33.0962,33.1088,33.09,33.0962,52200.0
2007-05-02 13:55:00,52.69,52.69,52.61,52.64,97800.0,33.09,33.09,33.0397,33.0586,97800.0
2007-05-02 14:00:00,52.64,52.65,52.57,52.59,72900.0,33.0586,33.0648,33.0146,33.0272,72900.0
2007-05-02 14:05:00,52.58,52.66,52.56,52.65,159000.0,33.0209,33.0711,33.0083,33.0648,159000.0
2007-05-02 14:10:00,52.66,52.74,52.65,52.74,135900.0,33.0711,33.1214,33.0648,33.1214,135900.0
2007-05-02 14:15:00,52.73,52.75,52.72,52.74,156500.0,33.1151,33.1276,33.1088,33.1214,156500.0
2007-05-02 14:20:00,52.74,52.77,52.74,52.74,111100.0,33.1214,33.1402,33.1214,33.1214,111100.0
2007-05-02 14:25:00,52.74,52.75,52.72,52.72,59700.0,33.1214,33.1276,33.1088,33.1088,59700.0
2007-05-02 14:30:00,52.72,52.72,52.7,52.72,55200.0,33.1088,33.1088,33.0962,33.1088,55200.0
2007-05-02 14:35:00,52.71,52.72,52.68,52.68,60800.0,33.1025,33.1088,33.0837,33.0837,60800.0
2007-05-02 14:40:00,52.69,52.71,52.67,52.71,120500.0,33.09,33.1025,33.0774,33.1025,120500.0
2007-05-02 14:45:00,52.7,52.74,52.69,52.74,69800.0,33.0962,33.1214,33.09,33.1214,69800.0
2007-05-02 14:50:00,52.74,52.74,52.67,52.67,84900.0,33.1214,33.1214,33.0774,33.0774,84900.0
2007-05-02 14:55:00,52.68,52.7,52.66,52.7,92000.0,33.0837,33.0962,33.0711,33.0962,92000.0
2007-05-02 15:00:00,52.69,52.71,52.68,52.68,83000.0,33.09,33.1025,33.0837,33.0837,83000.0
2007-05-02 15:05:00,52.68,52.71,52.64,52.69,127000.0,33.0837,33.1025,33.0586,33.09,127000.0
2007-05-02 15:10:00,52.68,52.73,52.68,52.72,173800.0,33.0837,33.1151,33.0837,33.1088,173800.0
2007-05-02 15:15:00,52.72,52.73,52.67,52.68,153400.0,33.1088,33.1151,33.0774,33.0837,153400.0
2007-05-02 15:20:00,52.68,52.7,52.64,52.68,126800.0,33.0837,33.0962,33.0586,33.0837,126800.0
2007-05-02 15:25:00,52.68,52.71,52.65,52.7,152100.0,33.0837,33.1025,33.0648,33.0962,152100.0
2007-05-02 15:30:00,52.7,52.73,52.67,52.67,123000.0,33.0962,33.1151,33.0774,33.0774,123000.0
2007-05-02 15:35:00,52.68,52.68,52.6,52.62,150600.0,33.0837,33.0837,33.0334,33.046,150600.0
2007-05-02 15:40:00,52.62,52.63,52.5,52.51,370000.0,33.046,33.0523,32.9706,32.9769,370000.0
2007-05-02 15:45:00,52.51,52.54,52.5,52.53,211600.0,32.9769,32.9958,32.9706,32.9895,211600.0
2007-05-02 15:50:00,52.52,52.55,52.49,52.55,194600.0,32.9832,33.002,32.9644,33.002,194600.0
2007-05-02 15:55:00,52.55,52.6,52.54,52.57,375100.0,33.002,33.0334,32.9958,33.0146,375100.0
2007-05-03 09:30:00,52.83,52.85,52.78,52.84,277400.0,33.1779,33.1904,33.1465,33.1842,277400.0
2007-05-03 09:35:00,52.84,52.84,52.66,52.67,95900.0,33.1842,33.1842,33.0711,33.0774,95900.0
2007-05-03 09:40:00,52.68,52.71,52.58,52.61,101200.0,33.0837,33.1025,33.0209,33.0397,101200.0
2007-05-03 09:45:00,52.6,52.63,52.55,52.55,176100.0,33.0334,33.0523,33.002,33.002,176100.0
2007-05-03 09:50:00,52.56,52.65,52.51,52.63,250900.0,33.0083,33.0648,32.9769,33.0523,250900.0
2007-05-03 09:55:00,52.62,52.65,52.6,52.63,90000.0,33.046,33.0648,33.0334,33.0523,90000.0
2007-05-03 10:00:00,52.63,52.7,52.5,52.52,241300.0,33.0523,33.0962,32.9706,32.9832,241300.0
2007-05-03 10:05:00,52.52,52.7,52.52,52.64,133700.0,32.9832,33.0962,32.9832,33.0586,133700.0
2007-05-03 10:10:00,52.63,52.69,52.6,52.63,138100.0,33.0523,33.09,33.0334,33.0523,138100.0
2007-05-03 10:15:00,52.62,52.69,52.58,52.66,92600.0,33.046,33.09,33.0209,33.0711,92600.0
2007-05-03 10:20:00,52.65,52.66,52.58,52.66,77700.0,33.0648,33.0711,33.0209,33.0711,77700.0
2007-05-03 10:25:00,52.66,52.7,52.61,52.64,121700.0,33.0711,33.0962,33.0397,33.0586,121700.0
2007-05-03 10:30:00,52.65,52.68,52.56,52.56,128800.0,33.0648,33.0837,33.0083,33.0083,128800.0
2007-05-03 10:35:00,52.57,52.62,52.51,52.58,126500.0,33.0146,33.046,32.9769,33.0209,126500.0
2007-05-03 10:40:00,52.59,52.75,52.59,52.75,144700.0,33.0272,33.1276,33.0272,33.1276,144700.0
2007-05-03 10:45:00,52.75,52.8,52.7,52.74,224900.0,33.1276,33.159,33.0962,33.1214,224900.0
2007-05-03 10:50:00,52.74,52.79,52.72,52.75,107100.0,33.1214,33.1528,33.1088,33.1276,107100.0
2007-05-03 10:55:00,52.75,52.86,52.74,52.86,260800.0,33.1276,33.1967,33.1214,33.1967,260800.0
2007-05-03 11:00:00,52.86,52.88,52.77,52.77,98200.0,33.1967,33.2093,33.1402,33.1402,98200.0
2007-05-03 11:05:00,52.78,52.78,52.71,52.76,99700.0,33.1465,33.1465,33.1025,33.1339,99700.0
2007-05-03 11:10:00,52.76,52.85,52.74,52.84,137200.0,33.1339,33.1904,33.1214,33.1842,137200.0
2007-05-03 11:15:00,52.84,52.84,52.78,52.79,100000.0,33.1842,33.1842,33.1465,33.1528,100000.0
2007-05-03 11:20:00,52.8,52.86,52.78,52.85,134700.0,33.159,33.1967,33.1465,33.1904,134700.0
2007-05-03 11:25:00,52.86,52.92,52.83,52.9,227200.0,33.1967,33.2344,33.1779,33.2218,227200.0
2007-05-03 11:30:00,52.89,52.91,52.82,52.82,87900.0,33.2156,33.2281,33.1716,33.1716,87900.0
2007-05-03 11:35:00,52.82,52.84,52.79,52.8,90400.0,33.1716,33.1842,33.1528,33.159,90400.0
2007-05-03 11:40:00,52.74,52.74,52.67,52.68,147700.0,33.1214,33.1214,33.0774,33.0837,147700.0
2007-05-03 11:45:00,52.68,52.72,52.65,52.66,78700.0,33.0837,33.1088,33.0648,33.0711,78700.0
2007-05-03 11:50:00,52.66,52.66,52.61,52.64,92900.0,33.0711,33.0711,33.0397,33.0586,92900.0
2007-05-03 11:55:00,52.64,52.7,52.62,52.63,111700.0,33.0586,33.0962,33.046,33.0523,111700.0
2007-05-03 12:00:00,52.62,52.69,52.54,52.57,189600.0,33.046,33.09,32.9958,33.0146,189600.0
2007-05-03 12:05:00,52.56,52.64,52.54,52.61,95400.0,33.0083,33.0586,32.9958,33.0397,95400.0
2007-05-03 12:10:00,52.61,52.61,52.55,52.61,47300.0,33.0397,33.0397,33.002,33.0397,47300.0
2007-05-03 12:15:00,52.61,52.67,52.6,52.63,68700.0,33.0397,33.0774,33.0334,33.0523,68700.0
2007-05-03 12:20:00,52.64,52.64,52.6,52.62,41700.0,33.0586,33.0586,33.0334,33.046,41700.0
2007-05-03 12:25:00,52.62,52.64,52.57,52.6,149100.0,33.046,33.0586,33.0146,33.0334,149100.0
2007-05-03 12:30:00,52.6,52.62,52.52,52.59,127400.0,33.0334,33.046,32.9832,33.0272,127400.0
2007-05-03 12:35:00,52.58,52.59,52.56,52.58,48200.0,33.0209,33.0272,33.0083,33.0209,48200.0
2007-05-03 12:40:00,52.58,52.59,52.57,52.57,37300.0,33.0209,33.0272,33.0146,33.0146,37300.0
2007-05-03 12:45:00,52.58,52.59,52.57,52.59,51800.0,33.0209,33.0272,33.0146,33.0272,51800.0
2007-05-03 12:50:00,52.59,52.59,52.5,52.56,184500.0,33.0272,33.0272,32.9706,33.0083,184500.0
2007-05-03 12:55:00,52.56,52.56,52.52,52.53,83800.0,33.0083,33.0083,32.9832,32.9895,83800.0
2007-05-03 13:00:00,52.53,52.57,52.52,52.56,43200.0,32.9895,33.0146,32.9832,33.0083,43200.0
2007-05-03 13:05:00,52.56,52.56,52.52,52.54,44100.0,33.0083,33.0083,32.9832,32.9958,44100.0
2007-05-03 13:10:00,52.54,52.55,52.52,52.52,29000.0,32.9958,33.002,32.9832,32.9832,29000.0
2007-05-03 13:15:00,52.52,52.52,52.46,52.46,74200.0,32.9832,32.9832,32.9455,32.9455,74200.0
2007-05-03 13:20:00,52.47,52.47,52.42,52.43,85700.0,32.9518,32.9518,32.9204,32.9267,85700.0
2007-05-03 13:25:00,52.43,52.44,52.37,52.42,92600.0,32.9267,32.933,32.889,32.9204,92600.0
2007-05-03 13:30:00,52.42,52.47,52.41,52.44,75100.0,32.9204,32.9518,32.9141,32.933,75100.0
2007-05-03 13:35:00,52.43,52.48,52.42,52.47,85400.0,32.9267,32.9581,32.9204,32.9518,85400.0
2007-05-03 13:40:00,52.47,52.59,52.46,52.59,119300.0,32.9518,33.0272,32.9455,33.0272,119300.0
2007-05-03 13:45:00,52.59,52.64,52.56,52.64,148400.0,33.0272,33.0586,33.0083,33.0586,148400.0
2007-05-03 13:50:00,52.64,52.65,52.6,52.62,99400.0,33.0586,33.0648,33.0334,33.046,99400.0
2007-05-03 13:55:00,52.63,52.69,52.62,52.64,66700.0,33.0523,33.09,33.046,33.0586,66700.0
2007-05-03 14:00:00,52.63,52.67,52.62,52.66,50200.0,33.0523,33.0774,33.046,33.0711,50200.0
2007-05-03 14:05:00,52.67,52.67,52.63,52.65,61300.0,33.0774,33.0774,33.0523,33.0648,61300.0
2007-05-03 14:10:00,52.65,52.7,52.64,52.7,83500.0,33.0648,33.0962,33.0586,33.0962,83500.0
2007-05-03 14:15:00,52.69,52.75,52.69,52.72,146600.0,33.09,33.1276,33.09,33.1088,146600.0
2007-05-03 14:20:00,52.72,52.72,52.64,52.67,72300.0,33.1088,33.1088,33.0586,33.0774,72300.0
2007-05-03 14:25:00,52.68,52.74,52.66,52.73,59200.0,33.0837,33.1214,33.0711,33.1151,59200.0
2007-05-03 14:30:00,52.74,52.75,52.73,52.73,59900.0,33.1214,33.1276,33.1151,33.1151,59900.0
2007-05-03 14:35:00,52.73,52.74,52.62,52.63,75400.0,33.1151,33.1214,33.046,33.0523,75400.0
2007-05-03 14:40:00,52.63,52.66,52.61,52.64,41400.0,33.0523,33.0711,33.0397,33.0586,41400.0
2007-05-03 14:45:00,52.64,52.7,52.64,52.69,33600.0,33.0586,33.0962,33.0586,33.09,33600.0
2007-05-03 14:50:00,52.7,52.75,52.7,52.74,44200.0,33.0962,33.1276,33.0962,33.1214,44200.0
2007-05-03 14:55:00,52.74,52.76,52.7,52.76,123300.0,33.1214,33.1339,33.0962,33.1339,123300.0
2007-05-03 15:00:00,52.75,52.78,52.7,52.73,92800.0,33.1276,33.1465,33.0962,33.1151,92800.0
2007-05-03 15:05:00,52.72,52.74,52.7,52.7,54900.0,33.1088,33.1214,33.0962,33.0962,54900.0
2007-05-03 15:10:00,52.7,52.71,52.61,52.61,70400.0,33.0962,33.1025,33.0397,33.0397,70400.0
2007-05-03 15:15:00,52.62,52.62,52.54,52.56,337900.0,33.046,33.046,32.9958,33.0083,337900.0
2007-05-03 15:20:00,52.56,52.64,52.53,52.62,148200.0,33.0083,33.0586,32.9895,33.046,148200.0
2007-05-03 15:25:00,52.62,52.64,52.61,52.62,54500.0,33.046,33.0586,33.0397,33.046,54500.0
2007-05-03 15:30:00,52.62,52.67,52.59,52.61,106300.0,33.046,33.0774,33.0272,33.0397,106300.0
2007-05-03 15:35:00,52.6,52.63,52.56,52.58,209400.0,33.0334,33.0523,33.0083,33.0209,209400.0
2007-05-03 15:40:00,52.58,52.61,52.57,52.61,269900.0,33.0209,33.0397,33.0146,33.0397,269900.0
2007-05-03 15:45:00,52.61,52.63,52.6,52.62,114800.0,33.0397,33.0523,33.0334,33.046,114800.0
2007-05-03 15:50:00,52.61,52.66,52.58,52.66,177200.0,33.0397,33.0711,33.0209,33.0711,177200.0
2007-05-03 15:55:00,52.66,52.7,52.65,52.7,198400.0,33.0711,33.0962,33.0648,33.0962,198400.0
2007-05-04 09:30:00,52.8,52.87,52.76,52.78,318700.0,33.159,33.203,33.1339,33.1465,318700.0
2007-05-04 09:35:00,52.78,52.82,52.68,52.72,140200.0,33.1465,33.1716,33.0837,33.1088,140200.0
2007-05-04 09:40:00,52.72,52.79,52.69,52.76,186000.0,33.1088,33.1528,33.09,33.1339,186000.0
2007-05-04 09:45:00,52.77,52.8,52.74,52.75,210200.0,33.1402,33.159,33.1214,33.1276,210200.0
2007-05-04 09:50:00,52.77,52.88,52.77,52.86,180300.0,33.1402,33.2093,33.1402,33.1967,180300.0
2007-05-04 09:55:00,52.86,52.9,52.85,52.85,127300.0,33.1967,33.2218,33.1904,33.1904,127300.0
2007-05-04 10:00:00,52.85,52.9,52.81,52.86,147000.0,33.1904,33.2218,33.1653,33.1967,147000.0
2007-05-04 10:05:00,52.86,52.86,52.77,52.8,116700.0,33.1967,33.1967,33.1402,33.159,116700.0
2007-05-04 10:10:00,52.8,52.85,52.76,52.84,170100.0,33.159,33.1904,33.1339,33.1842,170100.0
2007-05-04 10:15:00,52.83,52.92,52.83,52.92,126000.0,33.1779,33.2344,33.1779,33.2344,126000.0
2007-05-04 10:20:00,52.92,52.93,52.82,52.82,154900.0,33.2344,33.2407,33.1716,33.1716,154900.0
2007-05-04 10:25:00,52.83,52.87,52.8,52.81,174900.0,33.1779,33.203,33.159,33.1653,174900.0
2007-05-04 10:30:00,52.81,52.82,52.72,52.72,100600.0,33.1653,33.1716,33.1088,33.1088,100600.0
2007-05-04 10:35:00,52.72,52.79,52.7,52.76,128700.0,33.1088,33.1528,33.0962,33.1339,128700.0
2007-05-04 10:40:00,52.75,52.8,52.7,52.78,273700.0,33.1276,33.159,33.0962,33.1465,273700.0
2007-05-04 10:45:00,52.78,52.79,52.74,52.76,182000.0,33.1465,33.1528,33.1214,33.1339,182000.0
2007-05-04 10:50:00,52.76,52.8,52.73,52.76,289100.0,33.1339,33.159,33.1151,33.1339,289100.0
2007-05-04 10:55:00,52.76,52.79,52.75,52.77,107000.0,33.1339,33.1528,33.1276,33.1402,107000.0
2007-05-04 11:00:00,52.76,52.78,52.72,52.72,100700.0,33.1339,33.1465,33.1088,33.1088,100700.0
2007-05-04 11:05:00,52.71,52.74,52.7,52.74,116100.0,33.1025,33.1214,33.0962,33.1214,116100.0
2007-05-04 11:10:00,52.74,52.77,52.71,52.77,131900.0,33.1214,33.1402,33.1025,33.1402,131900.0
2007-05-04 11:15:00,52.76,52.77,52.7,52.71,331200.0,33.1339,33.1402,33.0962,33.1025,331200.0
2007-05-04 11:20:00,52.7,52.71,52.62,52.71,231400.0,33.0962,33.1025,33.046,33.1025,231400.0
2007-05-04 11:25:00,52.7,52.71,52.66,52.7,84400.0,33.0962,33.1025,33.0711,33.0962,84400.0
2007-05-04 11:30:00,52.69,52.7,52.65,52.65,83100.0,33.09,33.0962,33.0648,33.0648,83100.0
2007-05-04 11:35:00,52.66,52.72,52.65,52.67,73400.0,33.0711,33.1088,33.0648,33.0774,73400.0
2007-05-04 11:40:00,52.66,52.68,52.66,52.67,44700.0,33.0711,33.0837,33.0711,33.0774,44700.0
2007-05-04 11:45:00,52.67,52.72,52.66,52.7,277100.0,33.0774,33.1088,33.0711,33.0962,277100.0
2007-05-04 11:50:00,52.7,52.75,52.68,52.74,83500.0,33.0962,33.1276,33.0837,33.1214,83500.0
2007-05-04 11:55:00,52.75,52.77,52.73,52.74,125500.0,33.1276,33.1402,33.1151,33.1214,125500.0
2007-05-04 12:00:00,52.74,52.77,52.74,52.75,111100.0,33.1214,33.1402,33.1214,33.1276,111100.0
2007-05-04 12:05:00,52.76,52.77,52.74,52.75,147000.0,33.1339,33.1402,33.1214,33.1276,147000.0
2007-05-04 12:10:00,52.75,52.77,52.7,52.76,104500.0,33.1276,33.1402,33.0962,33.1339,104500.0
2007-05-04 12:15:00,52.75,52.79,52.71,52.71,129800.0,33.1276,33.1528,33.1025,33.1025,129800.0
2007-05-04 12:20:00,52.72,52.73,52.66,52.67,200600.0,33.1088,33.1151,33.0711,33.0774,200600.0
2007-05-04 12:25:00,52.66,52.73,52.65,52.72,215400.0,33.0711,33.1151,33.0648,33.1088,215400.0
2007-05-04 12:30:00,52.72,52.75,52.67,52.74,110400.0,33.1088,33.1276,33.0774,33.1214,110400.0
2007-05-04 12:35:00,52.73,52.76,52.66,52.67,107400.0,33.1151,33.1339,33.0711,33.0774,107400.0
2007-05-04 12:40:00,52.68,52.72,52.67,52.7,88300.0,33.0837,33.1088,33.0774,33.0962,88300.0
2007-05-04 12:45:00,52.69,52.75,52.68,52.74,77100.0,33.09,33.1276,33.0837,33.1214,77100.0
2007-05-04 12:50:00,52.75,52.78,52.71,52.73,109100.0,33.1276,33.1465,33.1025,33.1151,109100.0
2007-05-04 12:55:00,52.72,52.8,52.72,52.77,156900.0,33.1088,33.159,33.1088,33.1402,156900.0
2007-05-04 13:00:00,52.78,52.8,52.75,52.77,60400.0,33.1465,33.159,33.1276,33.1402,60400.0
2007-05-04 13:05:00,52.77,52.79,52.7,52.79,110600.0,33.1402,33.1528,33.0962,33.1528,110600.0
2007-05-04 13:10:00,52.79,52.84,52.79,52.84,79500.0,33.1528,33.1842,33.1528,33.1842,79500.0
2007-05-04 13:15:00,52.84,52.85,52.8,52.81,55000.0,33.1842,33.1904,33.159,33.1653,55000.0
2007-05-04 13:20:00,52.82,52.9,52.82,52.89,124600.0,33.1716,33.2218,33.1716,33.2156,124600.0
2007-05-04 13:25:00,52.89,52.93,52.89,52.9,114400.0,33.2156,33.2407,33.2156,33.2218,114400.0
2007-05-04 13:30:00,52.89,52.97,52.87,52.95,220200.0,33.2156,33.2658,33.203,33.2532,220200.0
2007-05-04 13:35:00,52.95,53.0,52.92,52.98,203100.0,33.2532,33.2846,33.2344,33.2721,203100.0
2007-05-04 13:40:00,52.98,53.03,52.97,53.0,266400.0,33.2721,33.3035,33.2658,33.2846,266400.0
2007-05-04 13:45:00,53.01,53.05,52.98,53.05,169100.0,33.2909,33.316,33.2721,33.316,169100.0
2007-05-04 13:50:00,53.05,53.05,52.92,52.93,149700.0,33.316,33.316,33.2344,33.2407,149700.0
2007-05-04 13:55:00,52.92,52.95,52.8,52.95,163800.0,33.2344,33.2532,33.159,33.2532,163800.0
2007-05-04 14:00:00,52.94,52.94,52.88,52.89,84700.0,33.247,33.247,33.2093,33.2156,84700.0
2007-05-04 14:05:00,52.89,52.95,52.84,52.87,106600.0,33.2156,33.2532,33.1842,33.203,106600.0
2007-05-04 14:10:00,52.87,52.93,52.86,52.92,97700.0,33.203,33.2407,33.1967,33.2344,97700.0
2007-05-04 14:15:00,52.93,53.0,52.92,52.95,114400.0,33.2407,33.2846,33.2344,33.2532,114400.0
2007-05-04 14:20:00,52.96,52.96,52.87,52.88,101800.0,33.2595,33.2595,33.203,33.2093,101800.0
2007-05-04 14:25:00,52.88,52.92,52.83,52.91,117000.0,33.2093,33.2344,33.1779,33.2281,117000.0
2007-05-04 14:30:00,52.92,52.92,52.87,52.91,59300.0,33.2344,33.2344,33.203,33.2281,59300.0
2007-05-04 14:35:00,52.91,52.92,52.84,52.9,142200.0,33.2281,33.2344,33.1842,33.2218,142200.0
2007-05-04 14:40:00,52.89,52.94,52.86,52.87,107600.0,33.2156,33.247,33.1967,33.203,107600.0
2007-05-04 14:45:00,52.87,52.89,52.86,52.88,56500.0,33.203,33.2156,33.1967,33.2093,56500.0
2007-05-04 14:50:00,52.87,52.88,52.8,52.81,123100.0,33.203,33.2093,33.159,33.1653,123100.0
2007-05-04 14:55:00,52.8,52.81,52.78,52.8,129500.0,33.159,33.1653,33.1465,33.159,129500.0
2007-05-04 15:00:00,52.8,52.81,52.79,52.79,97500.0,33.159,33.1653,33.1528,33.1528,97500.0
2007-05-04 15:05:00,52.8,52.8,52.79,52.79,70100.0,33.159,33.159,33.1528,33.1528,70100.0
2007-05-04 15:10:00,52.8,52.8,52.76,52.76,224900.0,33.159,33.159,33.1339,33.1339,224900.0
2007-05-04 15:15:00,52.77,52.78,52.75,52.76,158500.0,33.1402,33.1465,33.1276,33.1339,158500.0
2007-05-04 15:20:00,52.76,52.76,52.67,52.67,287000.0,33.1339,33.1339,33.0774,33.0774,287000.0
2007-05-04 15:25:00,52.67,52.71,52.65,52.67,338500.0,33.0774,33.1025,33.0648,33.0774,338500.0
2007-05-04 15:30:00,52.67,52.71,52.66,52.7,143700.0,33.0774,33.1025,33.0711,33.0962,143700.0
2007-05-04 15:35:00,52.71,52.74,52.68,52.74,142000.0,33.1025,33.1214,33.0837,33.1214,142000.0
2007-05-04 15:40:00,52.75,52.81,52.67,52.69,239500.0,33.1276,33.1653,33.0774,33.09,239500.0
2007-05-04 15:45:00,52.7,52.72,52.59,52.7,197700.0,33.0962,33.1088,33.0272,33.0962,197700.0
2007-05-04 15:50:00,52.7,52.73,52.67,52.67,173100.0,33.0962,33.1151,33.0774,33.0774,173100.0
2007-05-04 15:55:00,52.67,52.67,52.62,52.63,343700.0,33.0774,33.0774,33.046,33.0523,343700.0
2007-05-07 09:30:00,52.81,52.95,52.81,52.86,393600.0,33.1653,33.2532,33.1653,33.1967,393600.0
2007-05-07 09:35:00,52.86,52.86,52.78,52.79,208600.0,33.1967,33.1967,33.1465,33.1528,208600.0
2007-05-07 09:40:00,52.8,52.8,52.78,52.8,109400.0,33.159,33.159,33.1465,33.159,109400.0
2007-05-07 09:45:00,52.8,52.84,52.78,52.78,95200.0,33.159,33.1842,33.1465,33.1465,95200.0
2007-05-07 09:50:00,52.79,52.81,52.72,52.76,237100.0,33.1528,33.1653,33.1088,33.1339,237100.0
2007-05-07 09:55:00,52.76,52.77,52.64,52.64,135600.0,33.1339,33.1402,33.0586,33.0586,135600.0
2007-05-07 10:00:00,52.64,52.65,52.6,52.6,132200.0,33.0586,33.0648,33.0334,33.0334,132200.0
2007-05-07 10:05:00,52.61,52.62,52.55,52.6,149600.0,33.0397,33.046,33.002,33.0334,149600.0
2007-05-07 10:10:00,52.61,52.7,52.61,52.66,119600.0,33.0397,33.0962,33.0397,33.0711,119600.0
2007-05-07 10:15:00,52.67,52.69,52.65,52.66,104200.0,33.0774,33.09,33.0648,33.0711,104200.0
2007-05-07 10:20:00,52.66,52.8,52.66,52.78,207100.0,33.0711,33.159,33.0711,33.1465,207100.0
2007-05-07 10:25:00,52.78,52.79,52.7,52.7,57300.0,33.1465,33.1528,33.0962,33.0962,57300.0
2007-05-07 10:30:00,52.71,52.71,52.6,52.62,87900.0,33.1025,33.1025,33.0334,33.046,87900.0
2007-05-07 10:35:00,52.62,52.77,52.62,52.75,168900.0,33.046,33.1402,33.046,33.1276,168900.0
2007-05-07 10:40:00,52.76,52.77,52.68,52.74,102500.0,33.1339,33.1402,33.0837,33.1214,102500.0
2007-05-07 10:45:00,52.75,52.75,52.69,52.75,91600.0,33.1276,33.1276,33.09,33.1276,91600.0
2007-05-07 10:50:00,52.75,52.75,52.71,52.75,54100.0,33.1276,33.1276,33.1025,33.1276,54100.0
2007-05-07 10:55:00,52.75,52.8,52.71,52.8,82200.0,33.1276,33.159,33.1025,33.159,82200.0
2007-05-07 11:00:00,52.78,52.8,52.77,52.78,83000.0,33.1465,33.159,33.1402,33.1465,83000.0
2007-05-07 11:05:00,52.78,52.78,52.7,52.7,96700.0,33.1465,33.1465,33.0962,33.0962,96700.0
2007-05-07 11:10:00,52.7,52.72,52.69,52.71,65400.0,33.0962,33.1088,33.09,33.1025,65400.0
2007-05-07 11:15:00,52.72,52.76,52.71,52.74,82800.0,33.1088,33.1339,33.1025,33.1214,82800.0
2007-05-07 11:20:00,52.73,52.77,52.72,52.77,115700.0,33.1151,33.1402,33.1088,33.1402,115700.0
2007-05-07 11:25:00,52.77,52.8,52.74,52.78,89500.0,33.1402,33.159,33.1214,33.1465,89500.0
2007-05-07 11:30:00,52.78,52.84,52.76,52.83,110300.0,33.1465,33.1842,33.1339,33.1779,110300.0
2007-05-07 11:35:00,52.83,52.83,52.77,52.78,77900.0,33.1779,33.1779,33.1402,33.1465,77900.0
2007-05-07 11:40:00,52.79,52.8,52.77,52.78,56500.0,33.1528,33.159,33.1402,33.1465,56500.0
2007-05-07 11:45:00,52.78,52.83,52.78,52.82,59500.0,33.1465,33.1779,33.1465,33.1716,59500.0
2007-05-07 11:50:00,52.83,52.83,52.8,52.81,70600.0,33.1779,33.1779,33.159,33.1653,70600.0
2007-05-07 11:55:00,52.81,52.81,52.77,52.78,36200.0,33.1653,33.1653,33.1402,33.1465,36200.0
2007-05-07 12:00:00,52.79,52.81,52.76,52.76,50300.0,33.1528,33.1653,33.1339,33.1339,50300.0
2007-05-07 12:05:00,52.76,52.77,52.73,52.76,53200.0,33.1339,33.1402,33.1151,33.1339,53200.0
2007-05-07 12:10:00,52.75,52.78,52.75,52.78,44700.0,33.1276,33.1465,33.1276,33.1465,44700.0
2007-05-07 12:15:00,52.79,52.79,52.75,52.75,37700.0,33.1528,33.1528,33.1276,33.1276,37700.0
2007-05-07 12:20:00,52.76,52.77,52.74,52.77,43800.0,33.1339,33.1402,33.1214,33.1402,43800.0
2007-05-07 12:25:00,52.76,52.77,52.74,52.74,24300.0,33.1339,33.1402,33.1214,33.1214,24300.0
2007-05-07 12:30:00,52.75,52.77,52.73,52.77,45700.0,33.1276,33.1402,33.1151,33.1402,45700.0
2007-05-07 12:35:00,52.78,52.8,52.77,52.8,51500.0,33.1465,33.159,33.1402,33.159,51500.0
2007-05-07 12:40:00,52.8,52.82,52.74,52.75,64300.0,33.159,33.1716,33.1214,33.1276,64300.0
2007-05-07 12:45:00,52.74,52.79,52.74,52.79,51200.0,33.1214,33.1528,33.1214,33.1528,51200.0
2007-05-07 12:50:00,52.79,52.79,52.74,52.76,44500.0,33.1528,33.1528,33.1214,33.1339,44500.0
2007-05-07 12:55:00,52.76,52.76,52.69,52.72,50700.0,33.1339,33.1339,33.09,33.1088,50700.0
2007-05-07 13:00:00,52.72,52.73,52.71,52.72,13000.0,33.1088,33.1151,33.1025,33.1088,13000.0
2007-05-07 13:05:00,52.72,52.72,52.68,52.68,30900.0,33.1088,33.1088,33.0837,33.0837,30900.0
2007-05-07 13:10:00,52.69,52.71,52.68,52.71,34900.0,33.09,33.1025,33.0837,33.1025,34900.0
2007-05-07 13:15:00,52.71,52.72,52.69,52.71,33400.0,33.1025,33.1088,33.09,33.1025,33400.0
2007-05-07 13:20:00,52.71,52.71,52.66,52.68,261100.0,33.1025,33.1025,33.0711,33.0837,261100.0
2007-05-07 13:25:00,52.69,52.71,52.67,52.7,271100.0,33.09,33.1025,33.0774,33.0962,271100.0
2007-05-07 13:30:00,52.7,52.74,52.7,52.74,37600.0,33.0962,33.1214,33.0962,33.1214,37600.0
2007-05-07 13:35:00,52.73,52.74,52.72,52.72,44700.0,33.1151,33.1214,33.1088,33.1088,44700.0
2007-05-07 13:40:00,52.72,52.74,52.71,52.73,85000.0,33.1088,33.1214,33.1025,33.1151,85000.0
2007-05-07 13:45:00,52.74,52.75,52.7,52.73,54400.0,33.1214,33.1276,33.0962,33.1151,54400.0
2007-05-07 13:50:00,52.73,52.75,52.73,52.74,34900.0,33.1151,33.1276,33.1151,33.1214,34900.0
2007-05-07 13:55:00,52.74,52.77,52.73,52.74,94100.0,33.1214,33.1402,33.1151,33.1214,94100.0
2007-05-07 14:00:00,52.75,52.76,52.69,52.74,86700.0,33.1276,33.1339,33.09,33.1214,86700.0
2007-05-07 14:05:00,52.74,52.75,52.73,52.73,45800.0,33.1214,33.1276,33.1151,33.1151,45800.0
2007-05-07 14:10:00,52.73,52.74,52.72,52.74,39200.0,33.1151,33.1214,33.1088,33.1214,39200.0
2007-05-07 14:15:00,52.73,52.74,52.7,52.72,79300.0,33.1151,33.1214,33.0962,33.1088,79300.0
2007-05-07 14:20:00,52.72,52.75,52.72,52.73,38800.0,33.1088,33.1276,33.1088,33.1151,38800.0
2007-05-07 14:25:00,52.73,52.78,52.72,52.78,69400.0,33.1151,33.1465,33.1088,33.1465,69400.0
2007-05-07 14:30:00,52.78,52.81,52.77,52.79,85000.0,33.1465,33.1653,33.1402,33.1528,85000.0
2007-05-07 14:35:00,52.78,52.78,52.73,52.73,42800.0,33.1465,33.1465,33.1151,33.1151,42800.0
2007-05-07 14:40:00,52.73,52.74,52.7,52.71,68400.0,33.1151,33.1214,33.0962,33.1025,68400.0
2007-05-07 14:45:00,52.72,52.75,52.7,52.72,84800.0,33.1088,33.1276,33.0962,33.1088,84800.0
2007-05-07 14:50:00,52.72,52.73,52.7,52.73,41400.0,33.1088,33.1151,33.0962,33.1151,41400.0
2007-05-07 14:55:00,52.73,52.77,52.72,52.73,56200.0,33.1151,33.1402,33.1088,33.1151,56200.0
2007-05-07 15:00:00,52.73,52.74,52.69,52.7,87600.0,33.1151,33.1214,33.09,33.0962,87600.0
2007-05-07 15:05:00,52.7,52.75,52.7,52.71,101500.0,33.0962,33.1276,33.0962,33.1025,101500.0
2007-05-07 15:10:00,52.71,52.75,52.69,52.74,107400.0,33.1025,33.1276,33.09,33.1214,107400.0
2007-05-07 15:15:00,52.74,52.75,52.69,52.74,127500.0,33.1214,33.1276,33.09,33.1214,127500.0
2007-05-07 15:20:00,52.73,52.74,52.71,52.73,41600.0,33.1151,33.1214,33.1025,33.1151,41600.0
2007-05-07 15:25:00,52.72,52.74,52.71,52.74,63000.0,33.1088,33.1214,33.1025,33.1214,63000.0
2007-05-07 15:30:00,52.73,52.74,52.72,52.73,86700.0,33.1151,33.1214,33.1088,33.1151,86700.0
2007-05-07 15:35:00,52.73,52.74,52.69,52.7,90100.0,33.1151,33.1214,33.09,33.0962,90100.0
2007-05-07 15:40:00,52.69,52.74,52.69,52.73,104200.0,33.09,33.1214,33.09,33.1151,104200.0
2007-05-07 15:45:00,52.72,52.77,52.72,52.76,109000.0,33.1088,33.1402,33.1088,33.1339,109000.0
2007-05-07 15:50:00,52.76,52.77,52.74,52.76,95400.0,33.1339,33.1402,33.1214,33.1339,95400.0
2007-05-07 15:55:00,52.76,52.76,52.71,52.72,131800.0,33.1339,33.1339,33.1025,33.1088,131800.0
2007-05-08 09:30:00,52.48,52.51,52.31,52.33,276300.0,32.9581,32.9769,32.8513,32.8639,276300.0
2007-05-08 09:35:00,52.34,52.44,52.31,52.36,217800.0,32.8702,32.933,32.8513,32.8827,217800.0
2007-05-08 09:40:00,52.36,52.4,52.27,52.29,194300.0,32.8827,32.9078,32.8262,32.8388,194300.0
2007-05-08 09:45:00,52.29,52.33,52.27,52.29,184100.0,32.8388,32.8639,32.8262,32.8388,184100.0
2007-05-08 09:50:00,52.29,52.44,52.28,52.36,240500.0,32.8388,32.933,32.8325,32.8827,240500.0
2007-05-08 09:55:00,52.36,52.4,52.35,52.39,53400.0,32.8827,32.9078,32.8764,32.9016,53400.0
2007-05-08 10:00:00,52.39,52.4,52.34,52.38,76600.0,32.9016,32.9078,32.8702,32.8953,76600.0
2007-05-08 10:05:00,52.39,52.39,52.26,52.28,138800.0,32.9016,32.9016,32.8199,32.8325,138800.0
2007-05-08 10:10:00,52.28,52.32,52.25,52.27,114200.0,32.8325,32.8576,32.8136,32.8262,114200.0
2007-05-08 10:15:00,52.28,52.31,52.23,52.28,75300.0,32.8325,32.8513,32.8011,32.8325,75300.0
2007-05-08 10:20:00,52.29,52.35,52.26,52.33,95400.0,32.8388,32.8764,32.8199,32.8639,95400.0
2007-05-08 10:25:00,52.33,52.43,52.32,52.42,285600.0,32.8639,32.9267,32.8576,32.9204,285600.0
2007-05-08 10:30:00,52.42,52.43,52.37,52.43,83900.0,32.9204,32.9267,32.889,32.9267,83900.0
2007-05-08 10:35:00,52.43,52.51,52.41,52.47,185200.0,32.9267,32.9769,32.9141,32.9518,185200.0
2007-05-08 10:40:00,52.47,52.47,52.39,52.42,99800.0,32.9518,32.9518,32.9016,32.9204,99800.0
2007-05-08 10:45:00,52.43,52.5,52.41,52.42,98200.0,32.9267,32.9706,32.9141,32.9204,98200.0
2007-05-08 10:50:00,52.41,52.46,52.4,52.45,120300.0,32.9141,32.9455,32.9078,32.9392,120300.0
2007-05-08 10:55:00,52.44,52.46,52.39,52.39,797100.0,32.933,32.9455,32.9016,32.9016,797100.0
2007-05-08 11:00:00,52.39,52.41,52.36,52.39,120800.0,32.9016,32.9141,32.8827,32.9016,120800.0
2007-05-08 11:05:00,52.39,52.43,52.34,52.37,203100.0,32.9016,32.9267,32.8702,32.889,203100.0
2007-05-08 11:10:00,52.37,52.37,52.3,52.37,101600.0,32.889,32.889,32.845,32.889,101600.0
2007-05-08 11:15:00,52.37,52.43,52.37,52.4,137300.0,32.889,32.9267,32.889,32.9078,137300.0
2007-05-08 11:20:00,52.4,52.44,52.39,52.42,92400.0,32.9078,32.933,32.9016,32.9204,92400.0
2007-05-08 11:25:00,52.42,52.44,52.4,52.41,59800.0,32.9204,32.933,32.9078,32.9141,59800.0
2007-05-08 11:30:00,52.4,52.44,52.39,52.41,84500.0,32.9078,32.933,32.9016,32.9141,84500.0
2007-05-08 11:35:00,52.42,52.44,52.39,52.42,159800.0,32.9204,32.933,32.9016,32.9204,159800.0
2007-05-08 11:40:00,52.43,52.44,52.39,52.4,116700.0,32.9267,32.933,32.9016,32.9078,116700.0
2007-05-08 11:45:00,52.39,52.4,52.38,52.38,60700.0,32.9016,32.9078,32.8953,32.8953,60700.0
2007-05-08 11:50:00,52.38,52.41,52.38,52.41,35300.0,32.8953,32.9141,32.8953,32.9141,35300.0
2007-05-08 11:55:00,52.41,52.45,52.4,52.4,64100.0,32.9141,32.9392,32.9078,32.9078,64100.0
2007-05-08 12:00:00,52.4,52.43,52.38,52.4,65100.0,32.9078,32.9267,32.8953,32.9078,65100.0
2007-05-08 12:05:00,52.41,52.43,52.4,52.43,25600.0,32.9141,32.9267,32.9078,32.9267,25600.0
2007-05-08 12:10:00,52.43,52.44,52.42,52.44,40300.0,32.9267,32.933,32.9204,32.933,40300.0
2007-05-08 12:15:00,52.44,52.45,52.43,52.44,28700.0,32.933,32.9392,32.9267,32.933,28700.0
2007-05-08 12:20:00,52.43,52.43,52.39,52.39,53800.0,32.9267,32.9267,32.9016,32.9016,53800.0
2007-05-08 12:25:00,52.4,52.4,52.39,52.4,57000.0,32.9078,32.9078,32.9016,32.9078,57000.0
2007-05-08 12:30:00,52.4,52.42,52.38,52.41,47300.0,32.9078,32.9204,32.8953,32.9141,47300.0
2007-05-08 12:35:00,52.4,52.44,52.39,52.44,47100.0,32.9078,32.933,32.9016,32.933,47100.0
2007-05-08 12:40:00,52.44,52.46,52.42,52.44,60100.0,32.933,32.9455,32.9204,32.933,60100.0
2007-05-08 12:45:00,52.44,52.55,52.42,52.55,142800.0,32.933,33.002,32.9204,33.002,142800.0
2007-05-08 12:50:00,52.54,52.58,52.54,52.55,91400.0,32.9958,33.0209,32.9958,33.002,91400.0
2007-05-08 12:55:00,52.55,52.57,52.54,52.55,33500.0,33.002,33.0146,32.9958,33.002,33500.0
2007-05-08 13:00:00,52.54,52.57,52.54,52.54,56800.0,32.9958,33.0146,32.9958,32.9958,56800.0
2007-05-08 13:05:00,52.55,52.57,52.54,52.57,43900.0,33.002,33.0146,32.9958,33.0146,43900.0
2007-05-08 13:10:00,52.58,52.58,52.53,52.54,44000.0,33.0209,33.0209,32.9895,32.9958,44000.0
2007-05-08 13:15:00,52.54,52.56,52.49,52.52,76500.0,32.9958,33.0083,32.9644,32.9832,76500.0
2007-05-08 13:20:00,52.53,52.53,52.51,52.53,30600.0,32.9895,32.9895,32.9769,32.9895,30600.0
2007-05-08 13:25:00,52.52,52.54,52.51,52.52,28900.0,32.9832,32.9958,32.9769,32.9832,28900.0
2007-05-08 13:30:00,52.51,52.53,52.48,52.49,36600.0,32.9769,32.9895,32.9581,32.9644,36600.0
2007-05-08 13:35:00,52.49,52.49,52.44,52.46,54000.0,32.9644,32.9644,32.933,32.9455,54000.0
2007-05-08 13:40:00,52.47,52.5,52.43,52.49,54600.0,32.9518,32.9706,32.9267,32.9644,54600.0
2007-05-08 13:45:00,52.49,52.5,52.47,52.49,43000.0,32.9644,32.9706,32.9518,32.9644,43000.0
2007-05-08 13:50:00,52.49,52.5,52.42,52.42,78300.0,32.9644,32.9706,32.9204,32.9204,78300.0
2007-05-08 13:55:00,52.42,52.46,52.42,52.46,35100.0,32.9204,32.9455,32.9204,32.9455,35100.0
2007-05-08 14:00:00,52.46,52.48,52.45,52.45,44200.0,32.9455,32.9581,32.9392,32.9392,44200.0
2007-05-08 14:05:00,52.45,52.54,52.45,52.54,75900.0,32.9392,32.9958,32.9392,32.9958,75900.0
2007-05-08 14:10:00,52.54,52.6,52.53,52.59,122400.0,32.9958,33.0334,32.9895,33.0272,122400.0
2007-05-08 14:15:00,52.59,52.63,52.58,52.63,86900.0,33.0272,33.0523,33.0209,33.0523,86900.0
2007-05-08 14:20:00,52.63,52.65,52.57,52.58,59300.0,33.0523,33.0648,33.0146,33.0209,59300.0
2007-05-08 14:25:00,52.59,52.62,52.59,52.61,46900.0,33.0272,33.046,33.0272,33.0397,46900.0
2007-05-08 14:30:00,52.62,52.64,52.57,52.57,67100.0,33.046,33.0586,33.0146,33.0146,67100.0
2007-05-08 14:35:00,52.57,52.6,52.55,52.57,51400.0,33.0146,33.0334,33.002,33.0146,51400.0
2007-05-08 14:40:00,52.58,52.6,52.53,52.54,48300.0,33.0209,33.0334,32.9895,32.9958,48300.0
2007-05-08 14:45:00,52.55,52.56,52.49,52.5,36700.0,33.002,33.0083,32.9644,32.9706,36700.0
2007-05-08 14:50:00,52.5,52.55,52.48,52.48,60600.0,32.9706,33.002,32.9581,32.9581,60600.0
2007-05-08 14:55:00,52.47,52.51,52.46,52.49,64700.0,32.9518,32.9769,32.9455,32.9644,64700.0
2007-05-08 15:00:00,52.5,52.53,52.48,52.51,62100.0,32.9706,32.9895,32.9581,32.9769,62100.0
2007-05-08 15:05:00,52.5,52.53,52.45,52.46,87900.0,32.9706,32.9895,32.9392,32.9455,87900.0
2007-05-08 15:10:00,52.46,52.54,52.45,52.52,84600.0,32.9455,32.9958,32.9392,32.9832,84600.0
2007-05-08 15:15:00,52.52,52.55,52.49,52.52,101600.0,32.9832,33.002,32.9644,32.9832,101600.0
2007-05-08 15:20:00,52.53,52.53,52.48,52.49,82000.0,32.9895,32.9895,32.9581,32.9644,82000.0
2007-05-08 15:25:00,52.48,52.55,52.47,52.49,138500.0,32.9581,33.002,32.9518,32.9644,138500.0
2007-05-08 15:30:00,52.49,52.5,52.46,52.48,71200.0,32.9644,32.9706,32.9455,32.9581,71200.0
2007-05-08 15:35:00,52.47,52.49,52.44,52.48,113500.0,32.9518,32.9644,32.933,32.9581,113500.0
2007-05-08 15:40:00,52.48,52.51,52.47,52.51,103900.0,32.9581,32.9769,32.9518,32.9769,103900.0
2007-05-08 15:45:00,52.51,52.52,52.47,52.47,155300.0,32.9769,32.9832,32.9518,32.9518,155300.0
2007-05-08 15:50:00,52.47,52.47,52.43,52.44,129600.0,32.9518,32.9518,32.9267,32.933,129600.0
2007-05-08 15:55:00,52.44,52.47,52.39,52.45,594900.0,32.933,32.9518,32.9016,32.9392,594900.0
2007-05-09 09:30:00,52.55,52.6,52.43,52.54,277400.0,33.002,33.0334,32.9267,32.9958,277400.0
2007-05-09 09:35:00,52.53,52.58,52.48,52.56,85900.0,32.9895,33.0209,32.9581,33.0083,85900.0
2007-05-09 09:40:00,52.56,52.65,52.53,52.65,103800.0,33.0083,33.0648,32.9895,33.0648,103800.0
2007-05-09 09:45:00,52.64,52.7,52.58,52.58,100100.0,33.0586,33.0962,33.0209,33.0209,100100.0
2007-05-09 09:50:00,52.58,52.62,52.51,52.52,110600.0,33.0209,33.046,32.9769,32.9832,110600.0
2007-05-09 09:55:00,52.53,52.53,52.43,52.44,57000.0,32.9895,32.9895,32.9267,32.933,57000.0
2007-05-09 10:00:00,52.44,52.57,52.44,52.57,153300.0,32.933,33.0146,32.933,33.0146,153300.0
2007-05-09 10:05:00,52.57,52.7,52.54,52.67,133600.0,33.0146,33.0962,32.9958,33.0774,133600.0
2007-05-09 10:10:00,52.67,52.74,52.59,52.6,92400.0,33.0774,33.1214,33.0272,33.0334,92400.0
2007-05-09 10:15:00,52.6,52.64,52.56,52.56,75900.0,33.0334,33.0586,33.0083,33.0083,75900.0
2007-05-09 10:20:00,52.57,52.62,52.53,52.6,57200.0,33.0146,33.046,32.9895,33.0334,57200.0
2007-05-09 10:25:00,52.6,52.65,52.56,52.6,79200.0,33.0334,33.0648,33.0083,33.0334,79200.0
2007-05-09 10:30:00,52.59,52.7,52.58,52.62,139500.0,33.0272,33.0962,33.0209,33.046,139500.0
2007-05-09 10:35:00,52.62,52.65,52.55,52.63,138300.0,33.046,33.0648,33.002,33.0523,138300.0
2007-05-09 10:40:00,52.63,52.63,52.59,52.59,46400.0,33.0523,33.0523,33.0272,33.0272,46400.0
2007-05-09 10:45:00,52.59,52.62,52.54,52.61,79700.0,33.0272,33.046,32.9958,33.0397,79700.0
2007-05-09 10:50:00,52.62,52.63,52.6,52.6,42500.0,33.046,33.0523,33.0334,33.0334,42500.0
2007-05-09 10:55:00,52.6,52.63,52.6,52.62,38500.0,33.0334,33.0523,33.0334,33.046,38500.0
2007-05-09 11:00:00,52.62,52.66,52.61,52.64,71900.0,33.046,33.0711,33.0397,33.0586,71900.0
2007-05-09 11:05:00,52.64,52.68,52.64,52.66,58200.0,33.0586,33.0837,33.0586,33.0711,58200.0
2007-05-09 11:10:00,52.66,52.7,52.63,52.63,120600.0,33.0711,33.0962,33.0523,33.0523,120600.0
2007-05-09 11:15:00,52.63,52.7,52.63,52.7,115200.0,33.0523,33.0962,33.0523,33.0962,115200.0
2007-05-09 11:20:00,52.69,52.72,52.69,52.72,67500.0,33.09,33.1088,33.09,33.1088,67500.0
2007-05-09 11:25:00,52.72,52.8,52.72,52.79,111700.0,33.1088,33.159,33.1088,33.1528,111700.0
2007-05-09 11:30:00,52.79,52.8,52.76,52.79,106600.0,33.1528,33.159,33.1339,33.1528,106600.0
2007-05-09 11:35:00,52.78,52.81,52.78,52.8,80200.0,33.1465,33.1653,33.1465,33.159,80200.0
2007-05-09 11:40:00,52.8,52.87,52.79,52.84,179800.0,33.159,33.203,33.1528,33.1842,179800.0
2007-05-09 11:45:00,52.83,52.9,52.83,52.9,100100.0,33.1779,33.2218,33.1779,33.2218,100100.0
2007-05-09 11:50:00,52.9,52.93,52.83,52.84,149000.0,33.2218,33.2407,33.1779,33.1842,149000.0
2007-05-09 11:55:00,52.84,52.85,52.8,52.83,101900.0,33.1842,33.1904,33.159,33.1779,101900.0
2007-05-09 12:00:00,52.83,52.9,52.82,52.9,89400.0,33.1779,33.2218,33.1716,33.2218,89400.0
2007-05-09 12:05:00,52.9,52.95,52.89,52.95,123900.0,33.2218,33.2532,33.2156,33.2532,123900.0
2007-05-09 12:10:00,52.94,52.98,52.94,52.97,102800.0,33.247,33.2721,33.247,33.2658,102800.0
2007-05-09 12:15:00,52.97,53.02,52.96,53.02,212600.0,33.2658,33.2972,33.2595,33.2972,212600.0
2007-05-09 12:20:00,53.02,53.02,52.96,52.98,117600.0,33.2972,33.2972,33.2595,33.2721,117600.0
2007-05-09 12:25:00,52.98,53.03,52.96,53.03,112200.0,33.2721,33.3035,33.2595,33.3035,112200.0
2007-05-09 12:30:00,53.03,53.1,53.03,53.1,265300.0,33.3035,33.3474,33.3035,33.3474,265300.0
2007-05-09 12:35:00,53.1,53.18,53.09,53.18,214300.0,33.3474,33.3977,33.3412,33.3977,214300.0
2007-05-09 12:40:00,53.18,53.19,53.16,53.17,163300.0,33.3977,33.404,33.3851,33.3914,163300.0
2007-05-09 12:45:00,53.18,53.18,53.12,53.13,174300.0,33.3977,33.3977,33.36,33.3663,174300.0
2007-05-09 12:50:00,53.13,53.13,53.08,53.1,142200.0,33.3663,33.3663,33.3349,33.3474,142200.0
2007-05-09 12:55:00,53.09,53.1,53.05,53.05,139400.0,33.3412,33.3474,33.316,33.316,139400.0
2007-05-09 13:00:00,53.05,53.08,53.03,53.07,114100.0,33.316,33.3349,33.3035,33.3286,114100.0
2007-05-09 13:05:00,53.07,53.08,53.0,53.03,119200.0,33.3286,33.3349,33.2846,33.3035,119200.0
2007-05-09 13:10:00,53.02,53.04,53.0,53.01,52700.0,33.2972,33.3098,33.2846,33.2909,52700.0
2007-05-09 13:15:00,53.0,53.02,52.98,52.99,163600.0,33.2846,33.2972,33.2721,33.2784,163600.0
2007-05-09 13:20:00,52.99,53.04,52.97,52.97,155700.0,33.2784,33.3098,33.2658,33.2658,155700.0
2007-05-09 13:25:00,52.98,53.04,52.97,53.02,79900.0,33.2721,33.3098,33.2658,33.2972,79900.0
2007-05-09 13:30:00,53.02,53.05,53.02,53.02,96000.0,33.2972,33.316,33.2972,33.2972,96000.0
2007-05-09 13:35:00,53.02,53.03,52.96,52.98,93200.0,33.2972,33.3035,33.2595,33.2721,93200.0
2007-05-09 13:40:00,52.97,53.05,52.97,53.04,95000.0,33.2658,33.316,33.2658,33.3098,95000.0
2007-05-09 13:45:00,53.04,53.05,53.03,53.04,57800.0,33.3098,33.316,33.3035,33.3098,57800.0
2007-05-09 13:50:00,53.05,53.2,53.01,53.03,106000.0,33.316,33.4102,33.2909,33.3035,106000.0
2007-05-09 13:55:00,53.02,53.08,53.02,53.08,81300.0,33.2972,33.3349,33.2972,33.3349,81300.0
2007-05-09 14:00:00,53.07,53.18,53.07,53.17,214400.0,33.3286,33.3977,33.3286,33.3914,214400.0
2007-05-09 14:05:00,53.17,53.23,53.16,53.19,250600.0,33.3914,33.4291,33.3851,33.404,250600.0
2007-05-09 14:10:00,53.2,53.24,53.16,53.18,177900.0,33.4102,33.4354,33.3851,33.3977,177900.0
2007-05-09 14:15:00,53.17,53.17,52.74,53.01,705900.0,33.3914,33.3914,33.1214,33.2909,705900.0
2007-05-09 14:20:00,53.02,53.2,52.97,53.01,442500.0,33.2972,33.4102,33.2658,33.2909,442500.0
2007-05-09 14:25:00,53.01,53.13,52.98,53.04,383500.0,33.2909,33.3663,33.2721,33.3098,383500.0
2007-05-09 14:30:00,53.04,53.05,52.94,52.98,184200.0,33.3098,33.316,33.247,33.2721,184200.0
2007-05-09 14:35:00,52.99,53.1,52.94,53.07,239800.0,33.2784,33.3474,33.247,33.3286,239800.0
2007-05-09 14:40:00,53.08,53.14,53.02,53.13,305200.0,33.3349,33.3726,33.2972,33.3663,305200.0
2007-05-09 14:45:00,53.13,53.18,53.08,53.13,249500.0,33.3663,33.3977,33.3349,33.3663,249500.0
2007-05-09 14:50:00,53.13,53.2,53.1,53.18,218500.0,33.3663,33.4102,33.3474,33.3977,218500.0
2007-05-09 14:55:00,53.18,53.21,53.12,53.13,258700.0,33.3977,33.4165,33.36,33.3663,258700.0
2007-05-09 15:00:00,53.14,53.21,53.11,53.2,154900.0,33.3726,33.4165,33.3537,33.4102,154900.0
2007-05-09 15:05:00,53.2,53.2,53.13,53.13,120700.0,33.4102,33.4102,33.3663,33.3663,120700.0
2007-05-09 15:10:00,53.13,53.2,53.12,53.17,119100.0,33.3663,33.4102,33.36,33.3914,119100.0
2007-05-09 15:15:00,53.17,53.19,53.09,53.1,165000.0,33.3914,33.404,33.3412,33.3474,165000.0
2007-05-09 15:20:00,53.11,53.15,53.1,53.12,141600.0,33.3537,33.3788,33.3474,33.36,141600.0
2007-05-09 15:25:00,53.12,53.24,53.12,53.23,260600.0,33.36,33.4354,33.36,33.4291,260600.0
2007-05-09 15:30:00,53.23,53.24,53.19,53.2,160300.0,33.4291,33.4354,33.404,33.4102,160300.0
2007-05-09 15:35:00,53.2,53.21,53.18,53.2,121100.0,33.4102,33.4165,33.3977,33.4102,121100.0
2007-05-09 15:40:00,53.2,53.22,53.17,53.22,229000.0,33.4102,33.4228,33.3914,33.4228,229000.0
2007-05-09 15:45:00,53.22,53.24,53.19,53.22,268600.0,33.4228,33.4354,33.404,33.4228,268600.0
2007-05-09 15:50:00,53.22,53.25,53.22,53.24,292700.0,33.4228,33.4416,33.4228,33.4354,292700.0
2007-05-09 15:55:00,53.24,53.25,53.22,53.25,325700.0,33.4354,33.4416,33.4228,33.4416,325700.0
2007-05-10 09:30:00,52.79,52.82,52.64,52.74,448000.0,33.1528,33.1716,33.0586,33.1214,448000.0
2007-05-10 09:35:00,52.74,52.74,52.64,52.67,212100.0,33.1214,33.1214,33.0586,33.0774,212100.0
2007-05-10 09:40:00,52.66,52.66,52.49,52.5,313100.0,33.0711,33.0711,32.9644,32.9706,313100.0
2007-05-10 09:45:00,52.49,52.64,52.49,52.6,247600.0,32.9644,33.0586,32.9644,33.0334,247600.0
2007-05-10 09:50:00,52.59,52.69,52.59,52.69,180700.0,33.0272,33.09,33.0272,33.09,180700.0
2007-05-10 09:55:00,52.7,52.82,52.67,52.78,270300.0,33.0962,33.1716,33.0774,33.1465,270300.0
2007-05-10 10:00:00,52.77,52.84,52.73,52.79,261000.0,33.1402,33.1842,33.1151,33.1528,261000.0
2007-05-10 10:05:00,52.79,52.98,52.78,52.97,322700.0,33.1528,33.2721,33.1465,33.2658,322700.0
2007-05-10 10:10:00,52.98,53.0,52.83,52.86,248100.0,33.2721,33.2846,33.1779,33.1967,248100.0
2007-05-10 10:15:00,52.86,53.02,52.85,52.97,180700.0,33.1967,33.2972,33.1904,33.2658,180700.0
2007-05-10 10:20:00,52.96,53.01,52.92,53.0,148200.0,33.2595,33.2909,33.2344,33.2846,148200.0
2007-05-10 10:25:00,53.01,53.03,52.98,53.02,132200.0,33.2909,33.3035,33.2721,33.2972,132200.0
2007-05-10 10:30:00,53.02,53.03,52.93,52.94,148500.0,33.2972,33.3035,33.2407,33.247,148500.0
2007-05-10 10:35:00,52.95,52.98,52.88,52.91,110200.0,33.2532,33.2721,33.2093,33.2281,110200.0
2007-05-10 10:40:00,52.91,52.95,52.87,52.91,91800.0,33.2281,33.2532,33.203,33.2281,91800.0
2007-05-10 10:45:00,52.9,52.92,52.84,52.89,89900.0,33.2218,33.2344,33.1842,33.2156,89900.0
2007-05-10 10:50:00,52.89,52.9,52.86,52.88,69700.0,33.2156,33.2218,33.1967,33.2093,69700.0
2007-05-10 10:55:00,52.88,52.92,52.88,52.92,65800.0,33.2093,33.2344,33.2093,33.2344,65800.0
2007-05-10 11:00:00,52.92,52.93,52.9,52.91,49200.0,33.2344,33.2407,33.2218,33.2281,49200.0
2007-05-10 11:05:00,52.9,52.92,52.83,52.85,125800.0,33.2218,33.2344,33.1779,33.1904,125800.0
2007-05-10 11:10:00,52.84,52.85,52.72,52.73,150400.0,33.1842,33.1904,33.1088,33.1151,150400.0
2007-05-10 11:15:00,52.73,52.75,52.65,52.75,211200.0,33.1151,33.1276,33.0648,33.1276,211200.0
2007-05-10 11:20:00,52.75,52.76,52.66,52.71,119900.0,33.1276,33.1339,33.0711,33.1025,119900.0
2007-05-10 11:25:00,52.7,52.7,52.58,52.58,137900.0,33.0962,33.0962,33.0209,33.0209,137900.0
2007-05-10 11:30:00,52.58,52.69,52.55,52.65,115600.0,33.0209,33.09,33.002,33.0648,115600.0
2007-05-10 11:35:00,52.66,52.72,52.61,52.69,83100.0,33.0711,33.1088,33.0397,33.09,83100.0
2007-05-10 11:40:00,52.69,52.75,52.68,52.7,93600.0,33.09,33.1276,33.0837,33.0962,93600.0
2007-05-10 11:45:00,52.71,52.71,52.59,52.59,77800.0,33.1025,33.1025,33.0272,33.0272,77800.0
2007-05-10 11:50:00,52.59,52.61,52.42,52.47,206600.0,33.0272,33.0397,32.9204,32.9518,206600.0
2007-05-10 11:55:00,52.47,52.47,52.37,52.37,155000.0,32.9518,32.9518,32.889,32.889,155000.0
2007-05-10 12:00:00,52.38,52.39,52.29,52.34,373000.0,32.8953,32.9016,32.8388,32.8702,373000.0
2007-05-10 12:05:00,52.33,52.37,52.31,52.35,146700.0,32.8639,32.889,32.8513,32.8764,146700.0
2007-05-10 12:10:00,52.36,52.41,52.3,52.31,214600.0,32.8827,32.9141,32.845,32.8513,214600.0
2007-05-10 12:15:00,52.32,52.33,52.25,52.25,161500.0,32.8576,32.8639,32.8136,32.8136,161500.0
2007-05-10 12:20:00,52.24,52.33,52.23,52.33,229900.0,32.8074,32.8639,32.8011,32.8639,229900.0
2007-05-10 12:25:00,52.33,52.34,52.31,52.33,114400.0,32.8639,32.8702,32.8513,32.8639,114400.0
2007-05-10 12:30:00,52.33,52.35,52.3,52.34,100200.0,32.8639,32.8764,32.845,32.8702,100200.0
2007-05-10 12:35:00,52.35,52.43,52.33,52.42,115300.0,32.8764,32.9267,32.8639,32.9204,115300.0
2007-05-10 12:40:00,52.42,52.45,52.4,52.42,90600.0,32.9204,32.9392,32.9078,32.9204,90600.0
2007-05-10 12:45:00,52.41,52.44,52.34,52.34,126500.0,32.9141,32.933,32.8702,32.8702,126500.0
2007-05-10 12:50:00,52.35,52.42,52.34,52.39,82400.0,32.8764,32.9204,32.8702,32.9016,82400.0
2007-05-10 12:55:00,52.39,52.4,52.35,52.36,53100.0,32.9016,32.9078,32.8764,32.8827,53100.0
2007-05-10 13:00:00,52.36,52.37,52.34,52.36,72800.0,32.8827,32.889,32.8702,32.8827,72800.0
2007-05-10 13:05:00,52.36,52.4,52.35,52.37,96600.0,32.8827,32.9078,32.8764,32.889,96600.0
2007-05-10 13:10:00,52.38,52.38,52.28,52.29,105000.0,32.8953,32.8953,32.8325,32.8388,105000.0
2007-05-10 13:15:00,52.3,52.36,52.26,52.36,60900.0,32.845,32.8827,32.8199,32.8827,60900.0
2007-05-10 13:20:00,52.36,52.37,52.32,52.33,69600.0,32.8827,32.889,32.8576,32.8639,69600.0
2007-05-10 13:25:00,52.32,52.37,52.31,52.36,48800.0,32.8576,32.889,32.8513,32.8827,48800.0
2007-05-10 13:30:00,52.35,52.37,52.13,52.16,188500.0,32.8764,32.889,32.7383,32.7571,188500.0
2007-05-10 13:35:00,52.16,52.2,52.12,52.16,231700.0,32.7571,32.7822,32.732,32.7571,231700.0
2007-05-10 13:40:00,52.17,52.18,52.13,52.15,98800.0,32.7634,32.7697,32.7383,32.7508,98800.0
2007-05-10 13:45:00,52.15,52.21,52.14,52.2,90400.0,32.7508,32.7885,32.7446,32.7822,90400.0
2007-05-10 13:50:00,52.2,52.26,52.2,52.25,96500.0,32.7822,32.8199,32.7822,32.8136,96500.0
2007-05-10 13:55:00,52.26,52.26,52.17,52.18,108500.0,32.8199,32.8199,32.7634,32.7697,108500.0
2007-05-10 14:00:00,52.18,52.3,52.17,52.28,143300.0,32.7697,32.845,32.7634,32.8325,143300.0
2007-05-10 14:05:00,52.28,52.29,52.2,52.2,82600.0,32.8325,32.8388,32.7822,32.7822,82600.0
2007-05-10 14:10:00,52.21,52.24,52.17,52.19,74300.0,32.7885,32.8074,32.7634,32.776,74300.0
2007-05-10 14:15:00,52.18,52.27,52.18,52.26,98100.0,32.7697,32.8262,32.7697,32.8199,98100.0
2007-05-10 14:20:00,52.26,52.27,52.24,52.24,87200.0,32.8199,32.8262,32.8074,32.8074,87200.0
2007-05-10 14:25:00,52.24,52.3,52.22,52.27,178800.0,32.8074,32.845,32.7948,32.8262,178800.0
2007-05-10 14:30:00,52.27,52.48,52.26,52.28,482700.0,32.8262,32.9581,32.8199,32.8325,482700.0
2007-05-10 14:35:00,52.27,52.28,52.2,52.25,122800.0,32.8262,32.8325,32.7822,32.8136,122800.0
2007-05-10 14:40:00,52.25,52.27,52.22,52.26,94200.0,32.8136,32.8262,32.7948,32.8199,94200.0
2007-05-10 14:45:00,52.26,52.3,52.24,52.29,103000.0,32.8199,32.845,32.8074,32.8388,103000.0
2007-05-10 14:50:00,52.27,52.28,52.16,52.16,240900.0,32.8262,32.8325,32.7571,32.7571,240900.0
2007-05-10 14:55:00,52.17,52.22,52.15,52.16,461500.0,32.7634,32.7948,32.7508,32.7571,461500.0
2007-05-10 15:00:00,52.17,52.18,52.08,52.12,254600.0,32.7634,32.7697,32.7069,32.732,254600.0
2007-05-10 15:05:00,52.12,52.3,52.07,52.08,198400.0,32.732,32.845,32.7006,32.7069,198400.0
2007-05-10 15:10:00,52.08,52.19,52.05,52.19,159800.0,32.7069,32.776,32.688,32.776,159800.0
2007-05-10 15:15:00,52.19,52.2,52.14,52.14,75900.0,32.776,32.7822,32.7446,32.7446,75900.0
2007-05-10 15:20:00,52.16,52.16,52.1,52.1,127500.0,32.7571,32.7571,32.7194,32.7194,127500.0
2007-05-10 15:25:00,52.11,52.11,52.06,52.09,193700.0,32.7257,32.7257,32.6943,32.7131,193700.0
2007-05-10 15:30:00,52.1,52.13,52.09,52.11,116200.0,32.7194,32.7383,32.7131,32.7257,116200.0
2007-05-10 15:35:00,52.12,52.16,52.11,52.13,176400.0,32.732,32.7571,32.7257,32.7383,176400.0
2007-05-10 15:40:00,52.12,52.15,52.05,52.06,260600.0,32.732,32.7508,32.688,32.6943,260600.0
2007-05-10 15:45:00,52.05,52.13,52.01,52.1,288100.0,32.688,32.7383,32.6629,32.7194,288100.0
2007-05-10 15:50:00,52.11,52.11,52.05,52.06,336600.0,32.7257,32.7257,32.688,32.6943,336600.0
2007-05-10 15:55:00,52.05,52.15,51.95,52.0,548600.0,32.688,32.7508,32.6252,32.6566,548600.0
2007-05-11 09:30:00,52.12,52.38,52.1,52.28,257500.0,32.732,32.8953,32.7194,32.8325,257500.0
2007-05-11 09:35:00,52.29,52.3,52.24,52.28,138100.0,32.8388,32.845,32.8074,32.8325,138100.0
2007-05-11 09:40:00,52.28,52.3,52.19,52.19,88500.0,32.8325,32.845,32.776,32.776,88500.0
2007-05-11 09:45:00,52.19,52.3,52.15,52.2,207200.0,32.776,32.845,32.7508,32.7822,207200.0
2007-05-11 09:50:00,52.2,52.22,52.05,52.06,221600.0,32.7822,32.7948,32.688,32.6943,221600.0
2007-05-11 09:55:00,52.05,52.06,51.84,51.85,317700.0,32.688,32.6943,32.5561,32.5624,317700.0
2007-05-11 10:00:00,51.85,51.97,51.85,51.96,171600.0,32.5624,32.6378,32.5624,32.6315,171600.0
2007-05-11 10:05:00,51.96,51.96,51.85,51.85,257900.0,32.6315,32.6315,32.5624,32.5624,257900.0
2007-05-11 10:10:00,51.85,51.9,51.75,51.75,470000.0,32.5624,32.5938,32.4996,32.4996,470000.0
2007-05-11 10:15:00,51.76,51.87,51.72,51.87,379000.0,32.5059,32.575,32.4808,32.575,379000.0
2007-05-11 10:20:00,51.87,51.99,51.85,51.98,216000.0,32.575,32.6503,32.5624,32.6441,216000.0
2007-05-11 10:25:00,51.98,52.07,51.98,52.05,272500.0,32.6441,32.7006,32.6441,32.688,272500.0
2007-05-11 10:30:00,52.06,52.1,52.05,52.06,204700.0,32.6943,32.7194,32.688,32.6943,204700.0
2007-05-11 10:35:00,52.07,52.11,52.03,52.1,160800.0,32.7006,32.7257,32.6755,32.7194,160800.0
2007-05-11 10:40:00,52.1,52.21,52.09,52.2,151400.0,32.7194,32.7885,32.7131,32.7822,151400.0
2007-05-11 10:45:00,52.19,52.23,52.16,52.22,174700.0,32.776,32.8011,32.7571,32.7948,174700.0
2007-05-11 10:50:00,52.23,52.36,52.23,52.29,339300.0,32.8011,32.8827,32.8011,32.8388,339300.0
2007-05-11 10:55:00,52.29,52.3,52.21,52.26,179600.0,32.8388,32.845,32.7885,32.8199,179600.0
2007-05-11 11:00:00,52.26,52.33,52.26,52.29,246800.0,32.8199,32.8639,32.8199,32.8388,246800.0
2007-05-11 11:05:00,52.29,52.3,52.17,52.19,186300.0,32.8388,32.845,32.7634,32.776,186300.0
2007-05-11 11:10:00,52.18,52.2,52.16,52.16,153100.0,32.7697,32.7822,32.7571,32.7571,153100.0
2007-05-11 11:15:00,52.16,52.21,52.15,52.19,168800.0,32.7571,32.7885,32.7508,32.776,168800.0
2007-05-11 11:20:00,52.19,52.25,52.17,52.18,132600.0,32.776,32.8136,32.7634,32.7697,132600.0
2007-05-11 11:25:00,52.18,52.19,52.1,52.12,118900.0,32.7697,32.776,32.7194,32.732,118900.0
2007-05-11 11:30:00,52.13,52.15,52.09,52.12,121800.0,32.7383,32.7508,32.7131,32.732,121800.0
2007-05-11 11:35:00,52.12,52.13,52.08,52.08,72100.0,32.732,32.7383,32.7069,32.7069,72100.0
2007-05-11 11:40:00,52.08,52.08,52.0,52.0,106400.0,32.7069,32.7069,32.6566,32.6566,106400.0
2007-05-11 11:45:00,52.0,52.07,51.98,52.07,126200.0,32.6566,32.7006,32.6441,32.7006,126200.0
2007-05-11 11:50:00,52.07,52.1,52.02,52.06,188000.0,32.7006,32.7194,32.6692,32.6943,188000.0
2007-05-11 11:55:00,52.05,52.12,52.04,52.11,89900.0,32.688,32.732,32.6817,32.7257,89900.0
2007-05-11 12:00:00,52.12,52.13,52.11,52.12,58500.0,32.732,32.7383,32.7257,32.732,58500.0
2007-05-11 12:05:00,52.11,52.11,52.02,52.02,97200.0,32.7257,32.7257,32.6692,32.6692,97200.0
2007-05-11 12:10:00,52.02,52.05,51.99,52.01,88000.0,32.6692,32.688,32.6503,32.6629,88000.0
2007-05-11 12:15:00,52.01,52.01,51.91,51.92,182600.0,32.6629,32.6629,32.6001,32.6064,182600.0
2007-05-11 12:20:00,51.93,51.94,51.9,51.94,152400.0,32.6127,32.6189,32.5938,32.6189,152400.0
2007-05-11 12:25:00,51.94,51.95,51.87,51.9,177000.0,32.6189,32.6252,32.575,32.5938,177000.0
2007-05-11 12:30:00,51.9,51.94,51.87,51.94,132500.0,32.5938,32.6189,32.575,32.6189,132500.0
2007-05-11 12:35:00,51.94,51.95,51.9,51.91,119400.0,32.6189,32.6252,32.5938,32.6001,119400.0
2007-05-11 12:40:00,51.91,51.98,51.89,51.97,179200.0,32.6001,32.6441,32.5875,32.6378,179200.0
2007-05-11 12:45:00,51.97,52.0,51.88,51.88,119700.0,32.6378,32.6566,32.5813,32.5813,119700.0
2007-05-11 12:50:00,51.88,51.92,51.86,51.92,122000.0,32.5813,32.6064,32.5687,32.6064,122000.0
2007-05-11 12:55:00,51.92,52.0,51.91,52.0,115600.0,32.6064,32.6566,32.6001,32.6566,115600.0
2007-05-11 13:00:00,52.0,52.02,51.95,52.0,184000.0,32.6566,32.6692,32.6252,32.6566,184000.0
2007-05-11 13:05:00,52.01,52.04,52.0,52.04,62500.0,32.6629,32.6817,32.6566,32.6817,62500.0
2007-05-11 13:10:00,52.04,52.06,52.04,52.05,75600.0,32.6817,32.6943,32.6817,32.688,75600.0
2007-05-11 13:15:00,52.04,52.06,52.03,52.06,79500.0,32.6817,32.6943,32.6755,32.6943,79500.0
2007-05-11 13:20:00,52.05,52.07,52.04,52.05,95400.0,32.688,32.7006,32.6817,32.688,95400.0
2007-05-11 13:25:00,52.05,52.12,52.04,52.11,108200.0,32.688,32.732,32.6817,32.7257,108200.0
2007-05-11 13:30:00,52.11,52.12,52.08,52.09,49800.0,32.7257,32.732,32.7069,32.7131,49800.0
2007-05-11 13:35:00,52.09,52.1,52.06,52.06,44300.0,32.7131,32.7194,32.6943,32.6943,44300.0
2007-05-11 13:40:00,52.07,52.09,52.05,52.06,33300.0,32.7006,32.7131,32.688,32.6943,33300.0
2007-05-11 13:45:00,52.05,52.08,52.05,52.06,50700.0,32.688,32.7069,32.688,32.6943,50700.0
2007-05-11 13:50:00,52.05,52.07,52.04,52.05,52900.0,32.688,32.7006,32.6817,32.688,52900.0
2007-05-11 13:55:00,52.05,52.05,51.93,51.96,85700.0,32.688,32.688,32.6127,32.6315,85700.0
2007-05-11 14:00:00,51.96,51.98,51.93,51.95,46100.0,32.6315,32.6441,32.6127,32.6252,46100.0
2007-05-11 14:05:00,51.95,51.95,51.92,51.94,39600.0,32.6252,32.6252,32.6064,32.6189,39600.0
2007-05-11 14:10:00,51.96,51.98,51.95,51.98,40700.0,32.6315,32.6441,32.6252,32.6441,40700.0
2007-05-11 14:15:00,51.97,52.03,51.97,52.02,86800.0,32.6378,32.6755,32.6378,32.6692,86800.0
2007-05-11 14:20:00,52.01,52.03,51.98,52.01,69900.0,32.6629,32.6755,32.6441,32.6629,69900.0
2007-05-11 14:25:00,52.01,52.01,51.95,51.95,60000.0,32.6629,32.6629,32.6252,32.6252,60000.0
2007-05-11 14:30:00,51.95,51.96,51.89,51.89,112100.0,32.6252,32.6315,32.5875,32.5875,112100.0
2007-05-11 14:35:00,51.88,51.92,51.86,51.9,107600.0,32.5813,32.6064,32.5687,32.5938,107600.0
2007-05-11 14:40:00,51.91,51.94,51.87,51.93,132600.0,32.6001,32.6189,32.575,32.6127,132600.0
2007-05-11 14:45:00,51.92,51.93,51.88,51.88,127000.0,32.6064,32.6127,32.5813,32.5813,127000.0
2007-05-11 14:50:00,51.89,51.92,51.88,51.91,130700.0,32.5875,32.6064,32.5813,32.6001,130700.0
2007-05-11 14:55:00,51.9,51.92,51.87,51.89,81100.0,32.5938,32.6064,32.575,32.5875,81100.0
2007-05-11 15:00:00,51.9,51.91,51.89,51.9,62800.0,32.5938,32.6001,32.5875,32.5938,62800.0
2007-05-11 15:05:00,51.89,51.89,51.85,51.87,89300.0,32.5875,32.5875,32.5624,32.575,89300.0
2007-05-11 15:10:00,51.86,51.88,51.85,51.87,104200.0,32.5687,32.5813,32.5624,32.575,104200.0
2007-05-11 15:15:00,51.86,51.88,51.86,51.88,70900.0,32.5687,32.5813,32.5687,32.5813,70900.0
2007-05-11 15:20:00,51.87,51.89,51.87,51.89,124100.0,32.575,32.5875,32.575,32.5875,124100.0
2007-05-11 15:25:00,51.88,51.9,51.88,51.9,107700.0,32.5813,32.5938,32.5813,32.5938,107700.0
2007-05-11 15:30:00,51.9,51.92,51.88,51.91,320800.0,32.5938,32.6064,32.5813,32.6001,320800.0
2007-05-11 15:35:00,51.92,52.01,51.91,51.98,233700.0,32.6064,32.6629,32.6001,32.6441,233700.0
2007-05-11 15:40:00,51.98,52.02,51.97,52.01,197100.0,32.6441,32.6692,32.6378,32.6629,197100.0
2007-05-11 15:45:00,52.01,52.02,51.98,51.99,181600.0,32.6629,32.6692,32.6441,32.6503,181600.0
2007-05-11 15:50:00,52.0,52.03,51.99,52.03,230500.0,32.6566,32.6755,32.6503,32.6755,230500.0
2007-05-11 15:55:00,52.03,52.17,52.03,52.13,464300.0,32.6755,32.7634,32.6755,32.7383,464300.0
2007-05-14 09:30:00,52.0,52.15,51.95,52.09,310500.0,32.6566,32.7508,32.6252,32.7131,310500.0
2007-05-14 09:35:00,52.09,52.12,51.99,52.03,154000.0,32.7131,32.732,32.6503,32.6755,154000.0
2007-05-14 09:40:00,52.03,52.16,52.0,52.04,151900.0,32.6755,32.7571,32.6566,32.6817,151900.0
2007-05-14 09:45:00,52.05,52.05,51.97,51.98,106800.0,32.688,32.688,32.6378,32.6441,106800.0
2007-05-14 09:50:00,51.98,52.0,51.92,51.94,113200.0,32.6441,32.6566,32.6064,32.6189,113200.0
2007-05-14 09:55:00,51.94,51.98,51.93,51.93,102200.0,32.6189,32.6441,32.6127,32.6127,102200.0
2007-05-14 10:00:00,51.92,51.92,51.85,51.88,147300.0,32.6064,32.6064,32.5624,32.5813,147300.0
2007-05-14 10:05:00,51.87,51.94,51.86,51.92,95500.0,32.575,32.6189,32.5687,32.6064,95500.0
2007-05-14 10:10:00,51.93,51.94,51.82,51.82,122800.0,32.6127,32.6189,32.5436,32.5436,122800.0
2007-05-14 10:15:00,51.83,51.87,51.81,51.84,97100.0,32.5499,32.575,32.5373,32.5561,97100.0
2007-05-14 10:20:00,51.83,51.86,51.78,51.82,90700.0,32.5499,32.5687,32.5185,32.5436,90700.0
2007-05-14 10:25:00,51.82,51.85,51.78,51.82,121000.0,32.5436,32.5624,32.5185,32.5436,121000.0
2007-05-14 10:30:00,51.82,51.88,51.82,51.84,156300.0,32.5436,32.5813,32.5436,32.5561,156300.0
2007-05-14 10:35:00,51.84,51.87,51.81,51.86,106400.0,32.5561,32.575,32.5373,32.5687,106400.0
2007-05-14 10:40:00,51.86,51.88,51.82,51.82,95400.0,32.5687,32.5813,32.5436,32.5436,95400.0
2007-05-14 10:45:00,51.82,51.89,51.79,51.88,118300.0,32.5436,32.5875,32.5247,32.5813,118300.0
2007-05-14 10:50:00,51.88,51.89,51.84,51.87,126800.0,32.5813,32.5875,32.5561,32.575,126800.0
2007-05-14 10:55:00,51.87,51.89,51.82,51.85,138600.0,32.575,32.5875,32.5436,32.5624,138600.0
2007-05-14 11:00:00,51.85,51.85,51.81,51.82,86600.0,32.5624,32.5624,32.5373,32.5436,86600.0
2007-05-14 11:05:00,51.82,51.87,51.78,51.79,99200.0,32.5436,32.575,32.5185,32.5247,99200.0
2007-05-14 11:10:00,51.78,51.85,51.76,51.85,130400.0,32.5185,32.5624,32.5059,32.5624,130400.0
2007-05-14 11:15:00,51.85,51.85,51.8,51.83,92800.0,32.5624,32.5624,32.531,32.5499,92800.0
2007-05-14 11:20:00,51.83,51.84,51.77,51.78,98900.0,32.5499,32.5561,32.5122,32.5185,98900.0
2007-05-14 11:25:00,51.78,51.81,51.76,51.76,111000.0,32.5185,32.5373,32.5059,32.5059,111000.0
2007-05-14 11:30:00,51.76,51.82,51.73,51.81,120300.0,32.5059,32.5436,32.4871,32.5373,120300.0
2007-05-14 11:35:00,51.82,51.85,51.8,51.85,79000.0,32.5436,32.5624,32.531,32.5624,79000.0
2007-05-14 11:40:00,51.85,51.85,51.82,51.82,30400.0,32.5624,32.5624,32.5436,32.5436,30400.0
2007-05-14 11:45:00,51.82,51.86,51.82,51.86,65500.0,32.5436,32.5687,32.5436,32.5687,65500.0
2007-05-14 11:50:00,51.85,51.85,51.81,51.82,62800.0,32.5624,32.5624,32.5373,32.5436,62800.0
2007-05-14 11:55:00,51.82,51.85,51.78,51.83,64600.0,32.5436,32.5624,32.5185,32.5499,64600.0
2007-05-14 12:00:00,51.83,51.94,51.83,51.92,115400.0,32.5499,32.6189,32.5499,32.6064,115400.0
2007-05-14 12:05:00,51.93,51.94,51.9,51.94,61100.0,32.6127,32.6189,32.5938,32.6189,61100.0
2007-05-14 12:10:00,51.93,51.98,51.93,51.94,127400.0,32.6127,32.6441,32.6127,32.6189,127400.0
2007-05-14 12:15:00,51.94,51.96,51.94,51.96,60100.0,32.6189,32.6315,32.6189,32.6315,60100.0
2007-05-14 12:20:00,51.96,51.97,51.92,51.92,55000.0,32.6315,32.6378,32.6064,32.6064,55000.0
2007-05-14 12:25:00,51.91,51.92,51.9,51.92,47500.0,32.6001,32.6064,32.5938,32.6064,47500.0
2007-05-14 12:30:00,51.91,51.97,51.91,51.97,61400.0,32.6001,32.6378,32.6001,32.6378,61400.0
2007-05-14 12:35:00,51.97,52.0,51.96,51.98,92700.0,32.6378,32.6566,32.6315,32.6441,92700.0
2007-05-14 12:40:00,51.98,52.0,51.97,51.99,32100.0,32.6441,32.6566,32.6378,32.6503,32100.0
2007-05-14 12:45:00,51.99,52.01,51.99,52.0,101900.0,32.6503,32.6629,32.6503,32.6566,101900.0
2007-05-14 12:50:00,52.0,52.04,51.99,52.04,55800.0,32.6566,32.6817,32.6503,32.6817,55800.0
2007-05-14 12:55:00,52.04,52.05,52.0,52.04,81200.0,32.6817,32.688,32.6566,32.6817,81200.0
2007-05-14 13:00:00,52.03,52.04,51.98,52.0,80400.0,32.6755,32.6817,32.6441,32.6566,80400.0
2007-05-14 13:05:00,52.0,52.02,51.99,52.0,60000.0,32.6566,32.6692,32.6503,32.6566,60000.0
2007-05-14 13:10:00,52.0,52.03,51.98,51.98,80400.0,32.6566,32.6755,32.6441,32.6441,80400.0
2007-05-14 13:15:00,51.97,51.98,51.9,51.94,125500.0,32.6378,32.6441,32.5938,32.6189,125500.0
2007-05-14 13:20:00,51.95,52.02,51.94,51.94,163900.0,32.6252,32.6692,32.6189,32.6189,163900.0
2007-05-14 13:25:00,51.94,51.95,51.89,51.91,63000.0,32.6189,32.6252,32.5875,32.6001,63000.0
2007-05-14 13:30:00,51.9,51.92,51.9,51.91,36600.0,32.5938,32.6064,32.5938,32.6001,36600.0
2007-05-14 13:35:00,51.91,51.91,51.78,51.84,176500.0,32.6001,32.6001,32.5185,32.5561,176500.0
2007-05-14 13:40:00,51.83,51.87,51.78,51.8,115700.0,32.5499,32.575,32.5185,32.531,115700.0
2007-05-14 13:45:00,51.8,51.8,51.76,51.77,108500.0,32.531,32.531,32.5059,32.5122,108500.0
2007-05-14 13:50:00,51.76,51.8,51.74,51.8,130200.0,32.5059,32.531,32.4933,32.531,130200.0
2007-05-14 13:55:00,51.79,51.8,51.72,51.73,72000.0,32.5247,32.531,32.4808,32.4871,72000.0
2007-05-14 14:00:00,51.73,51.73,51.58,51.59,260800.0,32.4871,32.4871,32.3929,32.3991,260800.0
2007-05-14 14:05:00,51.59,51.68,51.57,51.64,151000.0,32.3991,32.4557,32.3866,32.4305,151000.0
2007-05-14 14:10:00,51.64,51.64,51.58,51.61,99300.0,32.4305,32.4305,32.3929,32.4117,99300.0
2007-05-14 14:15:00,51.62,51.67,51.55,51.64,151000.0,32.418,32.4494,32.374,32.4305,151000.0
2007-05-14 14:20:00,51.64,51.68,51.61,51.65,88900.0,32.4305,32.4557,32.4117,32.4368,88900.0
2007-05-14 14:25:00,51.64,51.68,51.62,51.67,76300.0,32.4305,32.4557,32.418,32.4494,76300.0
2007-05-14 14:30:00,51.67,51.72,51.67,51.7,77000.0,32.4494,32.4808,32.4494,32.4682,77000.0
2007-05-14 14:35:00,51.69,51.69,51.63,51.66,84100.0,32.4619,32.4619,32.4243,32.4431,84100.0
2007-05-14 14:40:00,51.67,51.7,51.6,51.62,93800.0,32.4494,32.4682,32.4054,32.418,93800.0
2007-05-14 14:45:00,51.62,51.64,51.6,51.61,75300.0,32.418,32.4305,32.4054,32.4117,75300.0
2007-05-14 14:50:00,51.61,51.7,51.61,51.65,139900.0,32.4117,32.4682,32.4117,32.4368,139900.0
2007-05-14 14:55:00,51.65,51.69,51.65,51.68,82900.0,32.4368,32.4619,32.4368,32.4557,82900.0
2007-05-14 15:00:00,51.69,51.8,51.67,51.79,139000.0,32.4619,32.531,32.4494,32.5247,139000.0
2007-05-14 15:05:00,51.78,51.82,51.67,51.81,133000.0,32.5185,32.5436,32.4494,32.5373,133000.0
2007-05-14 15:10:00,51.81,51.81,51.74,51.78,177900.0,32.5373,32.5373,32.4933,32.5185,177900.0
2007-05-14 15:15:00,51.78,51.81,51.75,51.78,128400.0,32.5185,32.5373,32.4996,32.5185,128400.0
2007-05-14 15:20:00,51.78,51.78,51.74,51.74,277000.0,32.5185,32.5185,32.4933,32.4933,277000.0
2007-05-14 15:25:00,51.73,51.73,51.65,51.71,116400.0,32.4871,32.4871,32.4368,32.4745,116400.0
2007-05-14 15:30:00,51.72,51.81,51.72,51.81,119300.0,32.4808,32.5373,32.4808,32.5373,119300.0
2007-05-14 15:35:00,51.8,51.84,51.76,51.76,156200.0,32.531,32.5561,32.5059,32.5059,156200.0
2007-05-14 15:40:00,51.76,51.84,51.75,51.81,156200.0,32.5059,32.5561,32.4996,32.5373,156200.0
2007-05-14 15:45:00,51.82,51.87,51.8,51.82,248700.0,32.5436,32.575,32.531,32.5436,248700.0
2007-05-14 15:50:00,51.82,51.84,51.78,51.79,182100.0,32.5436,32.5561,32.5185,32.5247,182100.0
2007-05-14 15:55:00,51.78,51.86,51.78,51.86,302800.0,32.5185,32.5687,32.5185,32.5687,302800.0
2007-05-15 09:30:00,52.09,52.46,52.0,52.43,407300.0,32.7131,32.9455,32.6566,32.9267,407300.0
2007-05-15 09:35:00,52.44,52.56,52.38,52.39,407700.0,32.933,33.0083,32.8953,32.9016,407700.0
2007-05-15 09:40:00,52.38,52.42,52.34,52.34,268000.0,32.8953,32.9204,32.8702,32.8702,268000.0
2007-05-15 09:45:00,52.35,52.35,52.18,52.18,230100.0,32.8764,32.8764,32.7697,32.7697,230100.0
2007-05-15 09:50:00,52.16,52.19,52.0,52.09,258700.0,32.7571,32.776,32.6566,32.7131,258700.0
2007-05-15 09:55:00,52.09,52.23,52.08,52.2,215200.0,32.7131,32.8011,32.7069,32.7822,215200.0
2007-05-15 10:00:00,52.2,52.45,52.2,52.41,264800.0,32.7822,32.9392,32.7822,32.9141,264800.0
2007-05-15 10:05:00,52.42,52.55,52.37,52.47,249300.0,32.9204,33.002,32.889,32.9518,249300.0
2007-05-15 10:10:00,52.47,52.58,52.46,52.5,281000.0,32.9518,33.0209,32.9455,32.9706,281000.0
2007-05-15 10:15:00,52.51,52.6,52.45,52.55,147200.0,32.9769,33.0334,32.9392,33.002,147200.0
2007-05-15 10:20:00,52.55,52.62,52.47,52.53,207500.0,33.002,33.046,32.9518,32.9895,207500.0
2007-05-15 10:25:00,52.53,52.55,52.44,52.46,216100.0,32.9895,33.002,32.933,32.9455,216100.0
2007-05-15 10:30:00,52.47,52.5,52.41,52.44,130500.0,32.9518,32.9706,32.9141,32.933,130500.0
2007-05-15 10:35:00,52.43,52.47,52.35,52.35,129500.0,32.9267,32.9518,32.8764,32.8764,129500.0
2007-05-15 10:40:00,52.35,52.4,52.32,52.32,104200.0,32.8764,32.9078,32.8576,32.8576,104200.0
2007-05-15 10:45:00,52.32,52.39,52.32,52.34,93300.0,32.8576,32.9016,32.8576,32.8702,93300.0
2007-05-15 10:50:00,52.34,52.4,52.33,52.35,92800.0,32.8702,32.9078,32.8639,32.8764,92800.0
2007-05-15 10:55:00,52.35,52.41,52.25,52.27,164000.0,32.8764,32.9141,32.8136,32.8262,164000.0
2007-05-15 11:00:00,52.26,52.34,52.18,52.34,150800.0,32.8199,32.8702,32.7697,32.8702,150800.0
2007-05-15 11:05:00,52.34,52.36,52.3,52.31,75100.0,32.8702,32.8827,32.845,32.8513,75100.0
2007-05-15 11:10:00,52.31,52.35,52.25,52.35,108500.0,32.8513,32.8764,32.8136,32.8764,108500.0
2007-05-15 11:15:00,52.35,52.45,52.34,52.42,82700.0,32.8764,32.9392,32.8702,32.9204,82700.0
2007-05-15 11:20:00,52.42,52.45,52.38,52.43,93500.0,32.9204,32.9392,32.8953,32.9267,93500.0
2007-05-15 11:25:00,52.43,52.44,52.33,52.4,131100.0,32.9267,32.933,32.8639,32.9078,131100.0
2007-05-15 11:30:00,52.4,52.44,52.4,52.44,49200.0,32.9078,32.933,32.9078,32.933,49200.0
2007-05-15 11:35:00,52.44,52.54,52.43,52.54,147300.0,32.933,32.9958,32.9267,32.9958,147300.0
2007-05-15 11:40:00,52.54,52.58,52.49,52.56,214400.0,32.9958,33.0209,32.9644,33.0083,214400.0
2007-05-15 11:45:00,52.56,52.63,52.54,52.61,167100.0,33.0083,33.0523,32.9958,33.0397,167100.0
2007-05-15 11:50:00,52.61,52.64,52.57,52.6,138000.0,33.0397,33.0586,33.0146,33.0334,138000.0
2007-05-15 11:55:00,52.6,52.64,52.59,52.63,83200.0,33.0334,33.0586,33.0272,33.0523,83200.0
2007-05-15 12:00:00,52.63,52.64,52.62,52.63,66700.0,33.0523,33.0586,33.046,33.0523,66700.0
2007-05-15 12:05:00,52.62,52.67,52.62,52.67,82400.0,33.046,33.0774,33.046,33.0774,82400.0
2007-05-15 12:10:00,52.67,52.71,52.65,52.71,105700.0,33.0774,33.1025,33.0648,33.1025,105700.0
2007-05-15 12:15:00,52.7,52.71,52.62,52.62,82600.0,33.0962,33.1025,33.046,33.046,82600.0
2007-05-15 12:20:00,52.62,52.62,52.57,52.57,44100.0,33.046,33.046,33.0146,33.0146,44100.0
2007-05-15 12:25:00,52.57,52.62,52.56,52.62,65600.0,33.0146,33.046,33.0083,33.046,65600.0
2007-05-15 12:30:00,52.62,52.63,52.58,52.59,43800.0,33.046,33.0523,33.0209,33.0272,43800.0
2007-05-15 12:35:00,52.58,52.62,52.58,52.6,46300.0,33.0209,33.046,33.0209,33.0334,46300.0
2007-05-15 12:40:00,52.59,52.67,52.59,52.59,105000.0,33.0272,33.0774,33.0272,33.0272,105000.0
2007-05-15 12:45:00,52.6,52.6,52.5,52.54,119400.0,33.0334,33.0334,32.9706,32.9958,119400.0
2007-05-15 12:50:00,52.55,52.59,52.5,52.53,94300.0,33.002,33.0272,32.9706,32.9895,94300.0
2007-05-15 12:55:00,52.53,52.55,52.47,52.52,92500.0,32.9895,33.002,32.9518,32.9832,92500.0
2007-05-15 13:00:00,52.52,52.54,52.42,52.47,118400.0,32.9832,32.9958,32.9204,32.9518,118400.0
2007-05-15 13:05:00,52.47,52.55,52.44,52.49,96400.0,32.9518,33.002,32.933,32.9644,96400.0
2007-05-15 13:10:00,52.5,52.6,52.49,52.59,60700.0,32.9706,33.0334,32.9644,33.0272,60700.0
2007-05-15 13:15:00,52.58,52.62,52.58,52.62,93600.0,33.0209,33.046,33.0209,33.046,93600.0
2007-05-15 13:20:00,52.62,52.65,52.57,52.57,73700.0,33.046,33.0648,33.0146,33.0146,73700.0
2007-05-15 13:25:00,52.56,52.58,52.49,52.51,53300.0,33.0083,33.0209,32.9644,32.9769,53300.0
2007-05-15 13:30:00,52.51,52.59,52.48,52.53,127500.0,32.9769,33.0272,32.9581,32.9895,127500.0
2007-05-15 13:35:00,52.53,52.54,52.48,52.49,40600.0,32.9895,32.9958,32.9581,32.9644,40600.0
2007-05-15 13:40:00,52.5,52.5,52.37,52.45,119600.0,32.9706,32.9706,32.889,32.9392,119600.0
2007-05-15 13:45:00,52.45,52.45,52.27,52.35,186800.0,32.9392,32.9392,32.8262,32.8764,186800.0
2007-05-15 13:50:00,52.35,52.46,52.34,52.36,110200.0,32.8764,32.9455,32.8702,32.8827,110200.0
2007-05-15 13:55:00,52.36,52.46,52.35,52.43,153200.0,32.8827,32.9455,32.8764,32.9267,153200.0
2007-05-15 14:00:00,52.43,52.44,52.32,52.36,103800.0,32.9267,32.933,32.8576,32.8827,103800.0
2007-05-15 14:05:00,52.36,52.43,52.35,52.43,74300.0,32.8827,32.9267,32.8764,32.9267,74300.0
2007-05-15 14:10:00,52.42,52.44,52.35,52.4,82600.0,32.9204,32.933,32.8764,32.9078,82600.0
2007-05-15 14:15:00,52.4,52.43,52.28,52.34,160800.0,32.9078,32.9267,32.8325,32.8702,160800.0
2007-05-15 14:20:00,52.35,52.4,52.32,52.37,92100.0,32.8764,32.9078,32.8576,32.889,92100.0
2007-05-15 14:25:00,52.36,52.39,52.35,52.36,72000.0,32.8827,32.9016,32.8764,32.8827,72000.0
2007-05-15 14:30:00,52.36,52.41,52.35,52.39,73200.0,32.8827,32.9141,32.8764,32.9016,73200.0
2007-05-15 14:35:00,52.38,52.4,52.22,52.26,168200.0,32.8953,32.9078,32.7948,32.8199,168200.0
2007-05-15 14:40:00,52.22,52.28,52.15,52.17,190200.0,32.7948,32.8325,32.7508,32.7634,190200.0
2007-05-15 14:45:00,52.17,52.21,52.1,52.12,257300.0,32.7634,32.7885,32.7194,32.732,257300.0
2007-05-15 14:50:00,52.11,52.24,52.11,52.21,107200.0,32.7257,32.8074,32.7257,32.7885,107200.0
2007-05-15 14:55:00,52.21,52.23,52.16,52.21,147300.0,32.7885,32.8011,32.7571,32.7885,147300.0
2007-05-15 15:00:00,52.21,52.27,52.19,52.24,109700.0,32.7885,32.8262,32.776,32.8074,109700.0
2007-05-15 15:05:00,52.24,52.25,52.16,52.21,102900.0,32.8074,32.8136,32.7571,32.7885,102900.0
2007-05-15 15:10:00,52.2,52.22,52.14,52.16,130100.0,32.7822,32.7948,32.7446,32.7571,130100.0
2007-05-15 15:15:00,52.15,52.18,52.09,52.13,157000.0,32.7508,32.7697,32.7131,32.7383,157000.0
2007-05-15 15:20:00,52.11,52.12,52.03,52.09,149400.0,32.7257,32.732,32.6755,32.7131,149400.0
2007-05-15 15:25:00,52.08,52.14,52.06,52.12,75100.0,32.7069,32.7446,32.6943,32.732,75100.0
2007-05-15 15:30:00,52.12,52.14,52.1,52.14,79200.0,32.732,32.7446,32.7194,32.7446,79200.0
2007-05-15 15:35:00,52.13,52.17,52.1,52.17,133900.0,32.7383,32.7634,32.7194,32.7634,133900.0
2007-05-15 15:40:00,52.18,52.2,52.08,52.13,199900.0,32.7697,32.7822,32.7069,32.7383,199900.0
2007-05-15 15:45:00,52.14,52.14,52.05,52.08,118600.0,32.7446,32.7446,32.688,32.7069,118600.0
2007-05-15 15:50:00,52.08,52.08,52.02,52.02,202200.0,32.7069,32.7069,32.6692,32.6692,202200.0
2007-05-15 15:55:00,52.03,52.06,52.01,52.06,207800.0,32.6755,32.6943,32.6629,32.6943,207800.0
2007-05-16 09:30:00,52.37,52.53,52.2,52.42,512400.0,32.889,32.9895,32.7822,32.9204,512400.0
2007-05-16 09:35:00,52.41,52.58,52.35,52.57,267200.0,32.9141,33.0209,32.8764,33.0146,267200.0
2007-05-16 09:40:00,52.57,52.59,52.52,52.53,170800.0,33.0146,33.0272,32.9832,32.9895,170800.0
2007-05-16 09:45:00,52.54,52.65,52.5,52.64,210000.0,32.9958,33.0648,32.9706,33.0586,210000.0
2007-05-16 09:50:00,52.63,52.77,52.63,52.76,247700.0,33.0523,33.1402,33.0523,33.1339,247700.0
2007-05-16 09:55:00,52.75,52.78,52.72,52.75,200100.0,33.1276,33.1465,33.1088,33.1276,200100.0
2007-05-16 10:00:00,52.73,52.74,52.64,52.69,259600.0,33.1151,33.1214,33.0586,33.09,259600.0
2007-05-16 10:05:00,52.68,52.71,52.66,52.69,133200.0,33.0837,33.1025,33.0711,33.09,133200.0
2007-05-16 10:10:00,52.69,52.82,52.68,52.75,160400.0,33.09,33.1716,33.0837,33.1276,160400.0
2007-05-16 10:15:00,52.75,52.77,52.69,52.73,113000.0,33.1276,33.1402,33.09,33.1151,113000.0
2007-05-16 10:20:00,52.72,52.75,52.68,52.68,92700.0,33.1088,33.1276,33.0837,33.0837,92700.0
2007-05-16 10:25:00,52.68,52.75,52.68,52.72,100800.0,33.0837,33.1276,33.0837,33.1088,100800.0
2007-05-16 10:30:00,52.72,52.74,52.65,52.68,173500.0,33.1088,33.1214,33.0648,33.0837,173500.0
2007-05-16 10:35:00,52.67,52.71,52.6,52.67,287700.0,33.0774,33.1025,33.0334,33.0774,287700.0
2007-05-16 10:40:00,52.67,52.72,52.65,52.69,155600.0,33.0774,33.1088,33.0648,33.09,155600.0
2007-05-16 10:45:00,52.69,52.69,52.61,52.62,100900.0,33.09,33.09,33.0397,33.046,100900.0
2007-05-16 10:50:00,52.62,52.63,52.55,52.56,131500.0,33.046,33.0523,33.002,33.0083,131500.0
2007-05-16 10:55:00,52.55,52.61,52.5,52.53,139000.0,33.002,33.0397,32.9706,32.9895,139000.0
2007-05-16 11:00:00,52.52,52.55,52.5,52.54,107200.0,32.9832,33.002,32.9706,32.9958,107200.0
2007-05-16 11:05:00,52.54,52.56,52.48,52.49,149000.0,32.9958,33.0083,32.9581,32.9644,149000.0
2007-05-16 11:10:00,52.5,52.5,52.4,52.4,229200.0,32.9706,32.9706,32.9078,32.9078,229200.0
2007-05-16 11:15:00,52.41,52.49,52.4,52.48,219700.0,32.9141,32.9644,32.9078,32.9581,219700.0
2007-05-16 11:20:00,52.48,52.55,52.48,52.49,125300.0,32.9581,33.002,32.9581,32.9644,125300.0
2007-05-16 11:25:00,52.48,52.6,52.48,52.57,110900.0,32.9581,33.0334,32.9581,33.0146,110900.0
2007-05-16 11:30:00,52.57,52.64,52.56,52.64,164900.0,33.0146,33.0586,33.0083,33.0586,164900.0
2007-05-16 11:35:00,52.63,52.75,52.61,52.72,175700.0,33.0523,33.1276,33.0397,33.1088,175700.0
2007-05-16 11:40:00,52.71,52.77,52.69,52.72,119700.0,33.1025,33.1402,33.09,33.1088,119700.0
2007-05-16 11:45:00,52.73,52.8,52.71,52.78,201800.0,33.1151,33.159,33.1025,33.1465,201800.0
2007-05-16 11:50:00,52.78,52.86,52.77,52.86,128300.0,33.1465,33.1967,33.1402,33.1967,128300.0
2007-05-16 11:55:00,52.85,52.88,52.82,52.83,164600.0,33.1904,33.2093,33.1716,33.1779,164600.0
2007-05-16 12:00:00,52.84,52.85,52.76,52.77,166200.0,33.1842,33.1904,33.1339,33.1402,166200.0
2007-05-16 12:05:00,52.77,52.77,52.71,52.75,157700.0,33.1402,33.1402,33.1025,33.1276,157700.0
2007-05-16 12:10:00,52.75,52.79,52.72,52.77,91300.0,33.1276,33.1528,33.1088,33.1402,91300.0
2007-05-16 12:15:00,52.77,52.85,52.76,52.84,87400.0,33.1402,33.1904,33.1339,33.1842,87400.0
2007-05-16 12:20:00,52.84,52.85,52.78,52.83,93200.0,33.1842,33.1904,33.1465,33.1779,93200.0
2007-05-16 12:25:00,52.82,52.89,52.8,52.89,98700.0,33.1716,33.2156,33.159,33.2156,98700.0
2007-05-16 12:30:00,52.89,52.9,52.85,52.88,115000.0,33.2156,33.2218,33.1904,33.2093,115000.0
2007-05-16 12:35:00,52.87,52.9,52.87,52.88,87400.0,33.203,33.2218,33.203,33.2093,87400.0
2007-05-16 12:40:00,52.88,52.91,52.84,52.85,110500.0,33.2093,33.2281,33.1842,33.1904,110500.0
2007-05-16 12:45:00,52.84,52.89,52.84,52.87,82300.0,33.1842,33.2156,33.1842,33.203,82300.0
2007-05-16 12:50:00,52.87,52.93,52.86,52.93,60300.0,33.203,33.2407,33.1967,33.2407,60300.0
2007-05-16 12:55:00,52.93,52.95,52.89,52.94,100900.0,33.2407,33.2532,33.2156,33.247,100900.0
2007-05-16 13:00:00,52.94,52.97,52.93,52.96,157700.0,33.247,33.2658,33.2407,33.2595,157700.0
2007-05-16 13:05:00,52.95,52.96,52.87,52.9,113100.0,33.2532,33.2595,33.203,33.2218,113100.0
2007-05-16 13:10:00,52.9,52.9,52.84,52.88,58500.0,33.2218,33.2218,33.1842,33.2093,58500.0
2007-05-16 13:15:00,52.89,52.95,52.88,52.94,94400.0,33.2156,33.2532,33.2093,33.247,94400.0
2007-05-16 13:20:00,52.94,53.01,52.94,52.96,213300.0,33.247,33.2909,33.247,33.2595,213300.0
2007-05-16 13:25:00,52.95,52.96,52.91,52.93,69600.0,33.2532,33.2595,33.2281,33.2407,69600.0
2007-05-16 13:30:00,52.94,53.05,52.94,53.05,120800.0,33.247,33.316,33.247,33.316,120800.0
2007-05-16 13:35:00,53.04,53.07,53.01,53.02,128700.0,33.3098,33.3286,33.2909,33.2972,128700.0
2007-05-16 13:40:00,53.01,53.05,52.97,53.04,109000.0,33.2909,33.316,33.2658,33.3098,109000.0
2007-05-16 13:45:00,53.04,53.07,52.99,52.99,104100.0,33.3098,33.3286,33.2784,33.2784,104100.0
2007-05-16 13:50:00,52.99,53.06,52.97,52.98,178900.0,33.2784,33.3223,33.2658,33.2721,178900.0
2007-05-16 13:55:00,52.98,52.99,52.95,52.96,93300.0,33.2721,33.2784,33.2532,33.2595,93300.0
2007-05-16 14:00:00,52.96,52.96,52.91,52.92,107300.0,33.2595,33.2595,33.2281,33.2344,107300.0
2007-05-16 14:05:00,52.92,52.95,52.9,52.95,126500.0,33.2344,33.2532,33.2218,33.2532,126500.0
2007-05-16 14:10:00,52.95,52.96,52.92,52.94,193000.0,33.2532,33.2595,33.2344,33.247,193000.0
2007-05-16 14:15:00,52.93,52.98,52.92,52.95,172600.0,33.2407,33.2721,33.2344,33.2532,172600.0
2007-05-16 14:20:00,52.95,52.97,52.9,52.9,115400.0,33.2532,33.2658,33.2218,33.2218,115400.0
2007-05-16 14:25:00,52.9,52.94,52.89,52.9,125900.0,33.2218,33.247,33.2156,33.2218,125900.0
2007-05-16 14:30:00,52.9,52.92,52.89,52.89,106400.0,33.2218,33.2344,33.2156,33.2156,106400.0
2007-05-16 14:35:00,52.89,53.05,52.86,52.86,102300.0,33.2156,33.316,33.1967,33.1967,102300.0
2007-05-16 14:40:00,52.86,52.89,52.85,52.88,92400.0,33.1967,33.2156,33.1904,33.2093,92400.0
2007-05-16 14:45:00,52.87,52.88,52.83,52.83,105300.0,33.203,33.2093,33.1779,33.1779,105300.0
2007-05-16 14:50:00,52.83,52.91,52.8,52.83,200500.0,33.1779,33.2281,33.159,33.1779,200500.0
2007-05-16 14:55:00,52.84,52.86,52.8,52.86,74900.0,33.1842,33.1967,33.159,33.1967,74900.0
2007-05-16 15:00:00,52.85,52.88,52.83,52.84,97600.0,33.1904,33.2093,33.1779,33.1842,97600.0
2007-05-16 15:05:00,52.85,52.89,52.83,52.88,90700.0,33.1904,33.2156,33.1779,33.2093,90700.0
2007-05-16 15:10:00,52.88,52.93,52.85,52.92,145000.0,33.2093,33.2407,33.1904,33.2344,145000.0
2007-05-16 15:15:00,52.92,52.95,52.87,52.9,217900.0,33.2344,33.2532,33.203,33.2218,217900.0
2007-05-16 15:20:00,52.9,52.95,52.87,52.89,164600.0,33.2218,33.2532,33.203,33.2156,164600.0
2007-05-16 15:25:00,52.89,52.91,52.86,52.87,171700.0,33.2156,33.2281,33.1967,33.203,171700.0
2007-05-16 15:30:00,52.87,52.95,52.86,52.95,152400.0,33.203,33.2532,33.1967,33.2532,152400.0
2007-05-16 15:35:00,52.94,52.99,52.92,52.93,155700.0,33.247,33.2784,33.2344,33.2407,155700.0
2007-05-16 15:40:00,52.94,52.99,52.93,52.94,199200.0,33.247,33.2784,33.2407,33.247,199200.0
2007-05-16 15:45:00,52.94,52.95,52.89,52.93,240900.0,33.247,33.2532,33.2156,33.2407,240900.0
2007-05-16 15:50:00,52.93,52.93,52.89,52.9,402900.0,33.2407,33.2407,33.2156,33.2218,402900.0
2007-05-16 15:55:00,52.91,53.01,52.88,52.98,476700.0,33.2281,33.2909,33.2093,33.2721,476700.0
2007-05-17 09:30:00,52.78,53.0,52.7,52.86,275900.0,33.1465,33.2846,33.0962,33.1967,275900.0
2007-05-17 09:35:00,52.87,52.95,52.85,52.88,100100.0,33.203,33.2532,33.1904,33.2093,100100.0
2007-05-17 09:40:00,52.87,52.96,52.85,52.85,131700.0,33.203,33.2595,33.1904,33.1904,131700.0
2007-05-17 09:45:00,52.87,52.92,52.83,52.89,128100.0,33.203,33.2344,33.1779,33.2156,128100.0
2007-05-17 09:50:00,52.89,52.92,52.8,52.86,118800.0,33.2156,33.2344,33.159,33.1967,118800.0
2007-05-17 09:55:00,52.86,52.93,52.85,52.86,117000.0,33.1967,33.2407,33.1904,33.1967,117000.0
2007-05-17 10:00:00,52.86,52.92,52.82,52.89,199500.0,33.1967,33.2344,33.1716,33.2156,199500.0
2007-05-17 10:05:00,52.89,52.96,52.87,52.89,316900.0,33.2156,33.2595,33.203,33.2156,316900.0
2007-05-17 10:10:00,52.89,52.93,52.84,52.86,131800.0,33.2156,33.2407,33.1842,33.1967,131800.0
2007-05-17 10:15:00,52.86,52.86,52.73,52.73,196900.0,33.1967,33.1967,33.1151,33.1151,196900.0
2007-05-17 10:20:00,52.73,52.9,52.7,52.76,162100.0,33.1151,33.2218,33.0962,33.1339,162100.0
2007-05-17 10:25:00,52.76,52.83,52.76,52.78,69500.0,33.1339,33.1779,33.1339,33.1465,69500.0
2007-05-17 10:30:00,52.78,52.9,52.71,52.76,207400.0,33.1465,33.2218,33.1025,33.1339,207400.0
2007-05-17 10:35:00,52.76,52.78,52.7,52.74,106900.0,33.1339,33.1465,33.0962,33.1214,106900.0
2007-05-17 10:40:00,52.73,52.75,52.65,52.68,113700.0,33.1151,33.1276,33.0648,33.0837,113700.0
2007-05-17 10:45:00,52.67,52.7,52.62,52.67,132300.0,33.0774,33.0962,33.046,33.0774,132300.0
2007-05-17 10:50:00,52.67,52.69,52.63,52.68,140900.0,33.0774,33.09,33.0523,33.0837,140900.0
2007-05-17 10:55:00,52.68,52.75,52.67,52.75,78800.0,33.0837,33.1276,33.0774,33.1276,78800.0
2007-05-17 11:00:00,52.75,52.78,52.69,52.72,144400.0,33.1276,33.1465,33.09,33.1088,144400.0
2007-05-17 11:05:00,52.73,52.77,52.68,52.75,76800.0,33.1151,33.1402,33.0837,33.1276,76800.0
2007-05-17 11:10:00,52.76,52.77,52.69,52.71,67100.0,33.1339,33.1402,33.09,33.1025,67100.0
2007-05-17 11:15:00,52.72,52.72,52.69,52.69,40800.0,33.1088,33.1088,33.09,33.09,40800.0
2007-05-17 11:20:00,52.7,52.71,52.68,52.71,75400.0,33.0962,33.1025,33.0837,33.1025,75400.0
2007-05-17 11:25:00,52.71,52.72,52.62,52.62,127500.0,33.1025,33.1088,33.046,33.046,127500.0
2007-05-17 11:30:00,52.62,52.7,52.61,52.68,119600.0,33.046,33.0962,33.0397,33.0837,119600.0
2007-05-17 11:35:00,52.67,52.67,52.62,52.62,52700.0,33.0774,33.0774,33.046,33.046,52700.0
2007-05-17 11:40:00,52.63,52.65,52.6,52.65,68200.0,33.0523,33.0648,33.0334,33.0648,68200.0
2007-05-17 11:45:00,52.62,52.71,52.61,52.65,168600.0,33.046,33.1025,33.0397,33.0648,168600.0
2007-05-17 11:50:00,52.65,52.69,52.6,52.62,76000.0,33.0648,33.09,33.0334,33.046,76000.0
2007-05-17 11:55:00,52.61,52.67,52.6,52.67,44200.0,33.0397,33.0774,33.0334,33.0774,44200.0
2007-05-17 12:00:00,52.67,52.69,52.6,52.62,76500.0,33.0774,33.09,33.0334,33.046,76500.0
2007-05-17 12:05:00,52.62,52.65,52.59,52.62,66800.0,33.046,33.0648,33.0272,33.046,66800.0
2007-05-17 12:10:00,52.62,52.63,52.58,52.6,62500.0,33.046,33.0523,33.0209,33.0334,62500.0
2007-05-17 12:15:00,52.6,52.6,52.55,52.59,61900.0,33.0334,33.0334,33.002,33.0272,61900.0
2007-05-17 12:20:00,52.59,52.6,52.54,52.6,76300.0,33.0272,33.0334,32.9958,33.0334,76300.0
2007-05-17 12:25:00,52.59,52.6,52.58,52.59,39600.0,33.0272,33.0334,33.0209,33.0272,39600.0
2007-05-17 12:30:00,52.59,52.6,52.55,52.56,46200.0,33.0272,33.0334,33.002,33.0083,46200.0
2007-05-17 12:35:00,52.56,52.63,52.5,52.62,127000.0,33.0083,33.0523,32.9706,33.046,127000.0
2007-05-17 12:40:00,52.61,52.65,52.58,52.59,50600.0,33.0397,33.0648,33.0209,33.0272,50600.0
2007-05-17 12:45:00,52.59,52.64,52.56,52.64,50500.0,33.0272,33.0586,33.0083,33.0586,50500.0
2007-05-17 12:50:00,52.64,52.65,52.61,52.63,34800.0,33.0586,33.0648,33.0397,33.0523,34800.0
2007-05-17 12:55:00,52.64,52.64,52.57,52.58,39000.0,33.0586,33.0586,33.0146,33.0209,39000.0
2007-05-17 13:00:00,52.57,52.6,52.52,52.6,90400.0,33.0146,33.0334,32.9832,33.0334,90400.0
2007-05-17 13:05:00,52.6,52.62,52.59,52.61,40600.0,33.0334,33.046,33.0272,33.0397,40600.0
2007-05-17 13:10:00,52.61,52.62,52.58,52.59,27100.0,33.0397,33.046,33.0209,33.0272,27100.0
2007-05-17 13:15:00,52.59,52.61,52.56,52.61,41500.0,33.0272,33.0397,33.0083,33.0397,41500.0
2007-05-17 13:20:00,52.61,52.62,52.6,52.62,22900.0,33.0397,33.046,33.0334,33.046,22900.0
2007-05-17 13:25:00,52.62,52.66,52.6,52.66,110600.0,33.046,33.0711,33.0334,33.0711,110600.0
2007-05-17 13:30:00,52.65,52.67,52.65,52.67,186700.0,33.0648,33.0774,33.0648,33.0774,186700.0
2007-05-17 13:35:00,52.66,52.67,52.59,52.61,105000.0,33.0711,33.0774,33.0272,33.0397,105000.0
2007-05-17 13:40:00,52.6,52.64,52.6,52.62,62200.0,33.0334,33.0586,33.0334,33.046,62200.0
2007-05-17 13:45:00,52.62,52.65,52.61,52.63,52100.0,33.046,33.0648,33.0397,33.0523,52100.0
2007-05-17 13:50:00,52.62,52.63,52.57,52.58,71400.0,33.046,33.0523,33.0146,33.0209,71400.0
2007-05-17 13:55:00,52.58,52.6,52.57,52.59,48400.0,33.0209,33.0334,33.0146,33.0272,48400.0
2007-05-17 14:00:00,52.59,52.6,52.56,52.57,71800.0,33.0272,33.0334,33.0083,33.0146,71800.0
2007-05-17 14:05:00,52.57,52.57,52.55,52.55,51400.0,33.0146,33.0146,33.002,33.002,51400.0
2007-05-17 14:10:00,52.55,52.56,52.52,52.54,79100.0,33.002,33.0083,32.9832,32.9958,79100.0
2007-05-17 14:15:00,52.54,52.66,52.54,52.62,116300.0,32.9958,33.0711,32.9958,33.046,116300.0
2007-05-17 14:20:00,52.61,52.65,52.58,52.63,113500.0,33.0397,33.0648,33.0209,33.0523,113500.0
2007-05-17 14:25:00,52.64,52.65,52.62,52.65,48600.0,33.0586,33.0648,33.046,33.0648,48600.0
2007-05-17 14:30:00,52.64,52.65,52.6,52.61,65000.0,33.0586,33.0648,33.0334,33.0397,65000.0
2007-05-17 14:35:00,52.61,52.63,52.6,52.62,73800.0,33.0397,33.0523,33.0334,33.046,73800.0
2007-05-17 14:40:00,52.62,52.63,52.61,52.61,30800.0,33.046,33.0523,33.0397,33.0397,30800.0
2007-05-17 14:45:00,52.61,52.64,52.59,52.61,256600.0,33.0397,33.0586,33.0272,33.0397,256600.0
2007-05-17 14:50:00,52.6,52.63,52.58,52.61,179300.0,33.0334,33.0523,33.0209,33.0397,179300.0
2007-05-17 14:55:00,52.62,52.64,52.6,52.61,275400.0,33.046,33.0586,33.0334,33.0397,275400.0
2007-05-17 15:00:00,52.61,52.67,52.6,52.66,173100.0,33.0397,33.0774,33.0334,33.0711,173100.0
2007-05-17 15:05:00,52.67,52.67,52.58,52.59,151400.0,33.0774,33.0774,33.0209,33.0272,151400.0
2007-05-17 15:10:00,52.59,52.64,52.59,52.63,56400.0,33.0272,33.0586,33.0272,33.0523,56400.0
2007-05-17 15:15:00,52.64,52.68,52.63,52.67,86700.0,33.0586,33.0837,33.0523,33.0774,86700.0
2007-05-17 15:20:00,52.66,52.67,52.62,52.63,144800.0,33.0711,33.0774,33.046,33.0523,144800.0
2007-05-17 15:25:00,52.63,52.66,52.59,52.59,78400.0,33.0523,33.0711,33.0272,33.0272,78400.0
2007-05-17 15:30:00,52.59,52.61,52.58,52.59,82200.0,33.0272,33.0397,33.0209,33.0272,82200.0
2007-05-17 15:35:00,52.58,52.62,52.52,52.61,206800.0,33.0209,33.046,32.9832,33.0397,206800.0
2007-05-17 15:40:00,52.61,52.64,52.61,52.63,154400.0,33.0397,33.0586,33.0397,33.0523,154400.0
2007-05-17 15:45:00,52.64,52.67,52.63,52.64,173900.0,33.0586,33.0774,33.0523,33.0586,173900.0
2007-05-17 15:50:00,52.64,52.67,52.63,52.65,171100.0,33.0586,33.0774,33.0523,33.0648,171100.0
2007-05-17 15:55:00,52.65,52.65,52.55,52.55,238500.0,33.0648,33.0648,33.002,33.002,238500.0
2007-05-18 09:30:00,52.62,52.84,52.62,52.7,2262400.0,33.046,33.1842,33.046,33.0962,2262400.0
2007-05-18 09:35:00,52.7,52.71,52.52,52.56,112000.0,33.0962,33.1025,32.9832,33.0083,112000.0
2007-05-18 09:40:00,52.56,52.57,52.47,52.55,86100.0,33.0083,33.0146,32.9518,33.002,86100.0
2007-05-18 09:45:00,52.55,52.55,52.49,52.49,128400.0,33.002,33.002,32.9644,32.9644,128400.0
2007-05-18 09:50:00,52.49,52.58,52.46,52.51,133000.0,32.9644,33.0209,32.9455,32.9769,133000.0
2007-05-18 09:55:00,52.51,52.55,52.45,52.46,103700.0,32.9769,33.002,32.9392,32.9455,103700.0
2007-05-18 10:00:00,52.46,52.64,52.46,52.63,295800.0,32.9455,33.0586,32.9455,33.0523,295800.0
2007-05-18 10:05:00,52.63,52.74,52.6,52.74,125100.0,33.0523,33.1214,33.0334,33.1214,125100.0
2007-05-18 10:10:00,52.74,52.8,52.73,52.77,215900.0,33.1214,33.159,33.1151,33.1402,215900.0
2007-05-18 10:15:00,52.78,52.89,52.77,52.8,178700.0,33.1465,33.2156,33.1402,33.159,178700.0
2007-05-18 10:20:00,52.8,52.86,52.79,52.81,122600.0,33.159,33.1967,33.1528,33.1653,122600.0
2007-05-18 10:25:00,52.81,52.9,52.81,52.88,119100.0,33.1653,33.2218,33.1653,33.2093,119100.0
2007-05-18 10:30:00,52.89,52.93,52.85,52.87,125000.0,33.2156,33.2407,33.1904,33.203,125000.0
2007-05-18 10:35:00,52.87,52.88,52.84,52.86,56100.0,33.203,33.2093,33.1842,33.1967,56100.0
2007-05-18 10:40:00,52.86,52.86,52.76,52.78,112000.0,33.1967,33.1967,33.1339,33.1465,112000.0
2007-05-18 10:45:00,52.78,52.8,52.75,52.8,120400.0,33.1465,33.159,33.1276,33.159,120400.0
2007-05-18 10:50:00,52.79,52.8,52.73,52.73,99000.0,33.1528,33.159,33.1151,33.1151,99000.0
2007-05-18 10:55:00,52.73,52.74,52.65,52.67,99000.0,33.1151,33.1214,33.0648,33.0774,99000.0
2007-05-18 11:00:00,52.67,52.67,52.6,52.62,136800.0,33.0774,33.0774,33.0334,33.046,136800.0
2007-05-18 11:05:00,52.62,52.67,52.61,52.63,62200.0,33.046,33.0774,33.0397,33.0523,62200.0
2007-05-18 11:10:00,52.62,52.66,52.6,52.64,106900.0,33.046,33.0711,33.0334,33.0586,106900.0
2007-05-18 11:15:00,52.64,52.65,52.58,52.62,91300.0,33.0586,33.0648,33.0209,33.046,91300.0
2007-05-18 11:20:00,52.62,52.62,52.58,52.61,68900.0,33.046,33.046,33.0209,33.0397,68900.0
2007-05-18 11:25:00,52.6,52.65,52.6,52.65,50600.0,33.0334,33.0648,33.0334,33.0648,50600.0
2007-05-18 11:30:00,52.65,52.7,52.63,52.65,102800.0,33.0648,33.0962,33.0523,33.0648,102800.0
2007-05-18 11:35:00,52.64,52.66,52.62,52.62,55300.0,33.0586,33.0711,33.046,33.046,55300.0
2007-05-18 11:40:00,52.62,52.65,52.62,52.62,38200.0,33.046,33.0648,33.046,33.046,38200.0
2007-05-18 11:45:00,52.62,52.63,52.59,52.61,91400.0,33.046,33.0523,33.0272,33.0397,91400.0
2007-05-18 11:50:00,52.62,52.62,52.61,52.62,30100.0,33.046,33.046,33.0397,33.046,30100.0
2007-05-18 11:55:00,52.61,52.64,52.61,52.62,41800.0,33.0397,33.0586,33.0397,33.046,41800.0
2007-05-18 12:00:00,52.62,52.65,52.62,52.63,69700.0,33.046,33.0648,33.046,33.0523,69700.0
2007-05-18 12:05:00,52.63,52.64,52.6,52.61,37000.0,33.0523,33.0586,33.0334,33.0397,37000.0
2007-05-18 12:10:00,52.61,52.63,52.58,52.6,119500.0,33.0397,33.0523,33.0209,33.0334,119500.0
2007-05-18 12:15:00,52.6,52.61,52.59,52.6,32800.0,33.0334,33.0397,33.0272,33.0334,32800.0
2007-05-18 12:20:00,52.59,52.65,52.59,52.63,92700.0,33.0272,33.0648,33.0272,33.0523,92700.0
2007-05-18 12:25:00,52.63,52.66,52.63,52.66,54100.0,33.0523,33.0711,33.0523,33.0711,54100.0
2007-05-18 12:30:00,52.66,52.66,52.65,52.66,30900.0,33.0711,33.0711,33.0648,33.0711,30900.0
2007-05-18 12:35:00,52.65,52.67,52.64,52.65,53700.0,33.0648,33.0774,33.0586,33.0648,53700.0
2007-05-18 12:40:00,52.65,52.68,52.62,52.65,129300.0,33.0648,33.0837,33.046,33.0648,129300.0
2007-05-18 12:45:00,52.64,52.65,52.61,52.62,159500.0,33.0586,33.0648,33.0397,33.046,159500.0
2007-05-18 12:50:00,52.62,52.64,52.6,52.61,227000.0,33.046,33.0586,33.0334,33.0397,227000.0
2007-05-18 12:55:00,52.61,52.65,52.6,52.62,68300.0,33.0397,33.0648,33.0334,33.046,68300.0
2007-05-18 13:00:00,52.62,52.63,52.61,52.62,55100.0,33.046,33.0523,33.0397,33.046,55100.0
2007-05-18 13:05:00,52.62,52.67,52.62,52.66,55300.0,33.046,33.0774,33.046,33.0711,55300.0
2007-05-18 13:10:00,52.65,52.67,52.63,52.67,51000.0,33.0648,33.0774,33.0523,33.0774,51000.0
2007-05-18 13:15:00,52.67,52.67,52.63,52.64,24300.0,33.0774,33.0774,33.0523,33.0586,24300.0
2007-05-18 13:20:00,52.63,52.64,52.61,52.62,37000.0,33.0523,33.0586,33.0397,33.046,37000.0
2007-05-18 13:25:00,52.62,52.63,52.57,52.62,199700.0,33.046,33.0523,33.0146,33.046,199700.0
2007-05-18 13:30:00,52.63,52.65,52.61,52.63,60400.0,33.0523,33.0648,33.0397,33.0523,60400.0
2007-05-18 13:35:00,52.64,52.65,52.62,52.65,40400.0,33.0586,33.0648,33.046,33.0648,40400.0
2007-05-18 13:40:00,52.65,52.67,52.65,52.67,61600.0,33.0648,33.0774,33.0648,33.0774,61600.0
2007-05-18 13:45:00,52.67,52.68,52.61,52.61,81300.0,33.0774,33.0837,33.0397,33.0397,81300.0
2007-05-18 13:50:00,52.61,52.66,52.61,52.65,139300.0,33.0397,33.0711,33.0397,33.0648,139300.0
2007-05-18 13:55:00,52.65,52.66,52.62,52.64,24800.0,33.0648,33.0711,33.046,33.0586,24800.0
2007-05-18 14:00:00,52.64,52.66,52.62,52.64,54900.0,33.0586,33.0711,33.046,33.0586,54900.0
2007-05-18 14:05:00,52.63,52.66,52.63,52.65,56900.0,33.0523,33.0711,33.0523,33.0648,56900.0
2007-05-18 14:10:00,52.65,52.66,52.62,52.64,46400.0,33.0648,33.0711,33.046,33.0586,46400.0
2007-05-18 14:15:00,52.63,52.68,52.63,52.66,81200.0,33.0523,33.0837,33.0523,33.0711,81200.0
2007-05-18 14:20:00,52.67,52.67,52.64,52.67,77200.0,33.0774,33.0774,33.0586,33.0774,77200.0
2007-05-18 14:25:00,52.66,52.68,52.62,52.62,41000.0,33.0711,33.0837,33.046,33.046,41000.0
2007-05-18 14:30:00,52.63,52.65,52.59,52.65,165800.0,33.0523,33.0648,33.0272,33.0648,165800.0
2007-05-18 14:35:00,52.64,52.64,52.61,52.62,48300.0,33.0586,33.0586,33.0397,33.046,48300.0
2007-05-18 14:40:00,52.63,52.64,52.58,52.61,148400.0,33.0523,33.0586,33.0209,33.0397,148400.0
2007-05-18 14:45:00,52.62,52.65,52.6,52.64,76300.0,33.046,33.0648,33.0334,33.0586,76300.0
2007-05-18 14:50:00,52.65,52.65,52.58,52.59,110200.0,33.0648,33.0648,33.0209,33.0272,110200.0
2007-05-18 14:55:00,52.59,52.67,52.58,52.62,112700.0,33.0272,33.0774,33.0209,33.046,112700.0
2007-05-18 15:00:00,52.62,52.65,52.62,52.63,63400.0,33.046,33.0648,33.046,33.0523,63400.0
2007-05-18 15:05:00,52.64,52.64,52.57,52.63,140100.0,33.0586,33.0586,33.0146,33.0523,140100.0
2007-05-18 15:10:00,52.63,52.63,52.57,52.58,116300.0,33.0523,33.0523,33.0146,33.0209,116300.0
2007-05-18 15:15:00,52.58,52.59,52.56,52.59,123900.0,33.0209,33.0272,33.0083,33.0272,123900.0
2007-05-18 15:20:00,52.58,52.61,52.58,52.6,177300.0,33.0209,33.0397,33.0209,33.0334,177300.0
2007-05-18 15:25:00,52.6,52.62,52.6,52.61,79300.0,33.0334,33.046,33.0334,33.0397,79300.0
2007-05-18 15:30:00,52.61,52.65,52.59,52.61,208400.0,33.0397,33.0648,33.0272,33.0397,208400.0
2007-05-18 15:35:00,52.62,52.62,52.57,52.58,118500.0,33.046,33.046,33.0146,33.0209,118500.0
2007-05-18 15:40:00,52.57,52.59,52.53,52.56,252200.0,33.0146,33.0272,32.9895,33.0083,252200.0
2007-05-18 15:45:00,52.56,52.57,52.51,52.52,198500.0,33.0083,33.0146,32.9769,32.9832,198500.0
2007-05-18 15:50:00,52.52,52.52,52.51,52.51,197400.0,32.9832,32.9832,32.9769,32.9769,197400.0
2007-05-18 15:55:00,52.52,52.55,52.5,52.52,391900.0,32.9832,33.002,32.9706,32.9832,391900.0
2007-05-21 09:30:00,52.38,52.49,52.31,52.47,340500.0,32.8953,32.9644,32.8513,32.9518,340500.0
2007-05-21 09:35:00,52.47,52.49,52.34,52.4,166400.0,32.9518,32.9644,32.8702,32.9078,166400.0
2007-05-21 09:40:00,52.4,52.49,52.39,52.47,162700.0,32.9078,32.9644,32.9016,32.9518,162700.0
2007-05-21 09:45:00,52.47,52.48,52.43,52.45,223100.0,32.9518,32.9581,32.9267,32.9392,223100.0
2007-05-21 09:50:00,52.46,52.48,52.45,52.45,159400.0,32.9455,32.9581,32.9392,32.9392,159400.0
2007-05-21 09:55:00,52.46,52.48,52.42,52.48,180600.0,32.9455,32.9581,32.9204,32.9581,180600.0
2007-05-21 10:00:00,52.48,52.61,52.48,52.59,121500.0,32.9581,33.0397,32.9581,33.0272,121500.0
2007-05-21 10:05:00,52.59,52.65,52.56,52.62,121000.0,33.0272,33.0648,33.0083,33.046,121000.0
2007-05-21 10:10:00,52.63,52.74,52.62,52.73,159300.0,33.0523,33.1214,33.046,33.1151,159300.0
2007-05-21 10:15:00,52.72,52.75,52.7,52.72,98700.0,33.1088,33.1276,33.0962,33.1088,98700.0
2007-05-21 10:20:00,52.72,52.81,52.72,52.79,94600.0,33.1088,33.1653,33.1088,33.1528,94600.0
2007-05-21 10:25:00,52.79,52.8,52.67,52.68,79600.0,33.1528,33.159,33.0774,33.0837,79600.0
2007-05-21 10:30:00,52.67,52.7,52.66,52.67,61100.0,33.0774,33.0962,33.0711,33.0774,61100.0
2007-05-21 10:35:00,52.67,52.71,52.65,52.66,120300.0,33.0774,33.1025,33.0648,33.0711,120300.0
2007-05-21 10:40:00,52.65,52.66,52.61,52.63,90100.0,33.0648,33.0711,33.0397,33.0523,90100.0
2007-05-21 10:45:00,52.63,52.66,52.6,52.62,100900.0,33.0523,33.0711,33.0334,33.046,100900.0
2007-05-21 10:50:00,52.62,52.68,52.62,52.64,113700.0,33.046,33.0837,33.046,33.0586,113700.0
2007-05-21 10:55:00,52.65,52.66,52.59,52.62,76400.0,33.0648,33.0711,33.0272,33.046,76400.0
2007-05-21 11:00:00,52.62,52.63,52.58,52.59,69500.0,33.046,33.0523,33.0209,33.0272,69500.0
2007-05-21 11:05:00,52.59,52.62,52.58,52.58,52500.0,33.0272,33.046,33.0209,33.0209,52500.0
2007-05-21 11:10:00,52.58,52.6,52.55,52.55,68400.0,33.0209,33.0334,33.002,33.002,68400.0
2007-05-21 11:15:00,52.55,52.58,52.55,52.55,51600.0,33.002,33.0209,33.002,33.002,51600.0
2007-05-21 11:20:00,52.55,52.58,52.54,52.57,62000.0,33.002,33.0209,32.9958,33.0146,62000.0
2007-05-21 11:25:00,52.58,52.58,52.53,52.57,116100.0,33.0209,33.0209,32.9895,33.0146,116100.0
2007-05-21 11:30:00,52.57,52.57,52.5,52.5,92700.0,33.0146,33.0146,32.9706,32.9706,92700.0
2007-05-21 11:35:00,52.51,52.53,52.5,52.51,48200.0,32.9769,32.9895,32.9706,32.9769,48200.0
2007-05-21 11:40:00,52.51,52.52,52.48,52.49,50100.0,32.9769,32.9832,32.9581,32.9644,50100.0
2007-05-21 11:45:00,52.48,52.51,52.47,52.47,58000.0,32.9581,32.9769,32.9518,32.9518,58000.0
2007-05-21 11:50:00,52.47,52.48,52.42,52.44,85300.0,32.9518,32.9581,32.9204,32.933,85300.0
2007-05-21 11:55:00,52.44,52.45,52.4,52.43,86500.0,32.933,32.9392,32.9078,32.9267,86500.0
2007-05-21 12:00:00,52.42,52.47,52.41,52.47,53900.0,32.9204,32.9518,32.9141,32.9518,53900.0
2007-05-21 12:05:00,52.47,52.55,52.46,52.5,137500.0,32.9518,33.002,32.9455,32.9706,137500.0
2007-05-21 12:10:00,52.49,52.58,52.46,52.54,113300.0,32.9644,33.0209,32.9455,32.9958,113300.0
2007-05-21 12:15:00,52.53,52.55,52.5,52.55,45100.0,32.9895,33.002,32.9706,33.002,45100.0
2007-05-21 12:20:00,52.55,52.61,52.55,52.55,54200.0,33.002,33.0397,33.002,33.002,54200.0
2007-05-21 12:25:00,52.55,52.56,52.53,52.54,18800.0,33.002,33.0083,32.9895,32.9958,18800.0
2007-05-21 12:30:00,52.55,52.59,52.54,52.57,43200.0,33.002,33.0272,32.9958,33.0146,43200.0
2007-05-21 12:35:00,52.57,52.64,52.57,52.6,92300.0,33.0146,33.0586,33.0146,33.0334,92300.0
2007-05-21 12:40:00,52.59,52.62,52.53,52.55,95300.0,33.0272,33.046,32.9895,33.002,95300.0
2007-05-21 12:45:00,52.56,52.59,52.52,52.55,28200.0,33.0083,33.0272,32.9832,33.002,28200.0
2007-05-21 12:50:00,52.55,52.56,52.5,52.52,30300.0,33.002,33.0083,32.9706,32.9832,30300.0
2007-05-21 12:55:00,52.51,52.54,52.51,52.52,23600.0,32.9769,32.9958,32.9769,32.9832,23600.0
2007-05-21 13:00:00,52.53,52.55,52.5,52.51,91300.0,32.9895,33.002,32.9706,32.9769,91300.0
2007-05-21 13:05:00,52.51,52.54,52.48,52.48,29700.0,32.9769,32.9958,32.9581,32.9581,29700.0
2007-05-21 13:10:00,52.48,52.53,52.44,52.51,111200.0,32.9581,32.9895,32.933,32.9769,111200.0
2007-05-21 13:15:00,52.52,52.55,52.46,52.54,85400.0,32.9832,33.002,32.9455,32.9958,85400.0
2007-05-21 13:20:00,52.54,52.63,52.54,52.62,34700.0,32.9958,33.0523,32.9958,33.046,34700.0
2007-05-21 13:25:00,52.62,52.64,52.59,52.59,26700.0,33.046,33.0586,33.0272,33.0272,26700.0
2007-05-21 13:30:00,52.59,52.59,52.52,52.55,42900.0,33.0272,33.0272,32.9832,33.002,42900.0
2007-05-21 13:35:00,52.54,52.61,52.53,52.61,40800.0,32.9958,33.0397,32.9895,33.0397,40800.0
2007-05-21 13:40:00,52.6,52.62,52.55,52.56,34400.0,33.0334,33.046,33.002,33.0083,34400.0
2007-05-21 13:45:00,52.55,52.6,52.55,52.59,37800.0,33.002,33.0334,33.002,33.0272,37800.0
2007-05-21 13:50:00,52.59,52.62,52.59,52.61,86100.0,33.0272,33.046,33.0272,33.0397,86100.0
2007-05-21 13:55:00,52.61,52.63,52.6,52.62,22200.0,33.0397,33.0523,33.0334,33.046,22200.0
2007-05-21 14:00:00,52.62,52.65,52.62,52.64,36900.0,33.046,33.0648,33.046,33.0586,36900.0
2007-05-21 14:05:00,52.64,52.67,52.64,52.66,22600.0,33.0586,33.0774,33.0586,33.0711,22600.0
2007-05-21 14:10:00,52.66,52.68,52.66,52.68,29700.0,33.0711,33.0837,33.0711,33.0837,29700.0
2007-05-21 14:15:00,52.67,52.72,52.67,52.72,72200.0,33.0774,33.1088,33.0774,33.1088,72200.0
2007-05-21 14:20:00,52.72,52.73,52.71,52.72,86800.0,33.1088,33.1151,33.1025,33.1088,86800.0
2007-05-21 14:25:00,52.72,52.73,52.69,52.7,169700.0,33.1088,33.1151,33.09,33.0962,169700.0
2007-05-21 14:30:00,52.7,52.72,52.7,52.71,63100.0,33.0962,33.1088,33.0962,33.1025,63100.0
2007-05-21 14:35:00,52.7,52.75,52.69,52.75,67900.0,33.0962,33.1276,33.09,33.1276,67900.0
2007-05-21 14:40:00,52.75,52.78,52.74,52.77,77500.0,33.1276,33.1465,33.1214,33.1402,77500.0
2007-05-21 14:45:00,52.78,52.81,52.77,52.79,59900.0,33.1465,33.1653,33.1402,33.1528,59900.0
2007-05-21 14:50:00,52.79,52.8,52.77,52.77,84000.0,33.1528,33.159,33.1402,33.1402,84000.0
2007-05-21 14:55:00,52.78,52.78,52.72,52.76,98000.0,33.1465,33.1465,33.1088,33.1339,98000.0
2007-05-21 15:00:00,52.76,52.76,52.69,52.69,93900.0,33.1339,33.1339,33.09,33.09,93900.0
2007-05-21 15:05:00,52.69,52.7,52.58,52.59,139700.0,33.09,33.0962,33.0209,33.0272,139700.0
2007-05-21 15:10:00,52.59,52.63,52.55,52.61,138900.0,33.0272,33.0523,33.002,33.0397,138900.0
2007-05-21 15:15:00,52.62,52.62,52.54,52.57,104100.0,33.046,33.046,32.9958,33.0146,104100.0
2007-05-21 15:20:00,52.57,52.58,52.5,52.53,142600.0,33.0146,33.0209,32.9706,32.9895,142600.0
2007-05-21 15:25:00,52.53,52.56,52.48,52.48,157100.0,32.9895,33.0083,32.9581,32.9581,157100.0
2007-05-21 15:30:00,52.49,52.51,52.46,52.49,115400.0,32.9644,32.9769,32.9455,32.9644,115400.0
2007-05-21 15:35:00,52.49,52.55,52.48,52.55,79100.0,32.9644,33.002,32.9581,33.002,79100.0
2007-05-21 15:40:00,52.55,52.6,52.54,52.59,130300.0,33.002,33.0334,32.9958,33.0272,130300.0
2007-05-21 15:45:00,52.58,52.6,52.52,52.54,181500.0,33.0209,33.0334,32.9832,32.9958,181500.0
2007-05-21 15:50:00,52.54,52.55,52.52,52.53,112300.0,32.9958,33.002,32.9832,32.9895,112300.0
2007-05-21 15:55:00,52.54,52.56,52.49,52.55,182100.0,32.9958,33.0083,32.9644,33.002,182100.0
2007-05-22 09:30:00,52.56,52.56,52.3,52.31,309000.0,33.0083,33.0083,32.845,32.8513,309000.0
2007-05-22 09:35:00,52.3,52.42,52.21,52.35,249800.0,32.845,32.9204,32.7885,32.8764,249800.0
2007-05-22 09:40:00,52.35,52.37,52.25,52.26,147800.0,32.8764,32.889,32.8136,32.8199,147800.0
2007-05-22 09:45:00,52.26,52.35,52.22,52.26,231500.0,32.8199,32.8764,32.7948,32.8199,231500.0
2007-05-22 09:50:00,52.25,52.3,52.2,52.26,176700.0,32.8136,32.845,32.7822,32.8199,176700.0
2007-05-22 09:55:00,52.26,52.33,52.25,52.27,138300.0,32.8199,32.8639,32.8136,32.8262,138300.0
2007-05-22 10:00:00,52.27,52.35,52.26,52.29,253600.0,32.8262,32.8764,32.8199,32.8388,253600.0
2007-05-22 10:05:00,52.28,52.3,52.16,52.2,219100.0,32.8325,32.845,32.7571,32.7822,219100.0
2007-05-22 10:10:00,52.19,52.29,52.19,52.21,137300.0,32.776,32.8388,32.776,32.7885,137300.0
2007-05-22 10:15:00,52.22,52.22,52.15,52.15,98900.0,32.7948,32.7948,32.7508,32.7508,98900.0
2007-05-22 10:20:00,52.15,52.17,52.09,52.12,143500.0,32.7508,32.7634,32.7131,32.732,143500.0
2007-05-22 10:25:00,52.13,52.24,52.13,52.24,72800.0,32.7383,32.8074,32.7383,32.8074,72800.0
2007-05-22 10:30:00,52.23,52.31,52.19,52.29,154500.0,32.8011,32.8513,32.776,32.8388,154500.0
2007-05-22 10:35:00,52.29,52.31,52.2,52.24,160300.0,32.8388,32.8513,32.7822,32.8074,160300.0
2007-05-22 10:40:00,52.24,52.31,52.22,52.24,132300.0,32.8074,32.8513,32.7948,32.8074,132300.0
2007-05-22 10:45:00,52.24,52.28,52.21,52.22,74000.0,32.8074,32.8325,32.7885,32.7948,74000.0
2007-05-22 10:50:00,52.23,52.29,52.21,52.28,132800.0,32.8011,32.8388,32.7885,32.8325,132800.0
2007-05-22 10:55:00,52.28,52.35,52.22,52.25,131100.0,32.8325,32.8764,32.7948,32.8136,131100.0
2007-05-22 11:00:00,52.25,52.26,52.16,52.2,94300.0,32.8136,32.8199,32.7571,32.7822,94300.0
2007-05-22 11:05:00,52.2,52.25,52.19,52.24,75600.0,32.7822,32.8136,32.776,32.8074,75600.0
2007-05-22 11:10:00,52.25,52.31,52.23,52.24,123700.0,32.8136,32.8513,32.8011,32.8074,123700.0
2007-05-22 11:15:00,52.24,52.29,52.24,52.26,133700.0,32.8074,32.8388,32.8074,32.8199,133700.0
2007-05-22 11:20:00,52.26,52.29,52.26,52.29,83800.0,32.8199,32.8388,32.8199,32.8388,83800.0
2007-05-22 11:25:00,52.29,52.3,52.29,52.3,55700.0,32.8388,32.845,32.8388,32.845,55700.0
2007-05-22 11:30:00,52.3,52.3,52.22,52.24,109200.0,32.845,32.845,32.7948,32.8074,109200.0
2007-05-22 11:35:00,52.23,52.3,52.23,52.3,84900.0,32.8011,32.845,32.8011,32.845,84900.0
2007-05-22 11:40:00,52.29,52.31,52.24,52.25,54800.0,32.8388,32.8513,32.8074,32.8136,54800.0
2007-05-22 11:45:00,52.26,52.28,52.24,52.24,68200.0,32.8199,32.8325,32.8074,32.8074,68200.0
2007-05-22 11:50:00,52.24,52.26,52.22,52.23,72900.0,32.8074,32.8199,32.7948,32.8011,72900.0
2007-05-22 11:55:00,52.22,52.28,52.19,52.23,160900.0,32.7948,32.8325,32.776,32.8011,160900.0
2007-05-22 12:00:00,52.23,52.23,52.16,52.19,94500.0,32.8011,32.8011,32.7571,32.776,94500.0
2007-05-22 12:05:00,52.19,52.24,52.16,52.23,71800.0,32.776,32.8074,32.7571,32.8011,71800.0
2007-05-22 12:10:00,52.24,52.27,52.23,52.25,41800.0,32.8074,32.8262,32.8011,32.8136,41800.0
2007-05-22 12:15:00,52.25,52.26,52.23,52.24,37400.0,32.8136,32.8199,32.8011,32.8074,37400.0
2007-05-22 12:20:00,52.24,52.28,52.24,52.26,72600.0,32.8074,32.8325,32.8074,32.8199,72600.0
2007-05-22 12:25:00,52.27,52.27,52.23,52.24,56700.0,32.8262,32.8262,32.8011,32.8074,56700.0
2007-05-22 12:30:00,52.25,52.28,52.25,52.28,64000.0,32.8136,32.8325,32.8136,32.8325,64000.0
2007-05-22 12:35:00,52.28,52.3,52.25,52.27,75700.0,32.8325,32.845,32.8136,32.8262,75700.0
2007-05-22 12:40:00,52.27,52.3,52.26,52.3,114000.0,32.8262,32.845,32.8199,32.845,114000.0
2007-05-22 12:45:00,52.29,52.32,52.29,52.31,56300.0,32.8388,32.8576,32.8388,32.8513,56300.0
2007-05-22 12:50:00,52.32,52.41,52.31,52.4,150500.0,32.8576,32.9141,32.8513,32.9078,150500.0
2007-05-22 12:55:00,52.41,52.49,52.41,52.46,135000.0,32.9141,32.9644,32.9141,32.9455,135000.0
2007-05-22 13:00:00,52.45,52.49,52.44,52.48,41700.0,32.9392,32.9644,32.933,32.9581,41700.0
2007-05-22 13:05:00,52.48,52.5,52.48,52.49,80700.0,32.9581,32.9706,32.9581,32.9644,80700.0
2007-05-22 13:10:00,52.5,52.55,52.48,52.53,86800.0,32.9706,33.002,32.9581,32.9895,86800.0
2007-05-22 13:15:00,52.52,52.57,52.49,52.54,170500.0,32.9832,33.0146,32.9644,32.9958,170500.0
2007-05-22 13:20:00,52.54,52.59,52.53,52.54,153400.0,32.9958,33.0272,32.9895,32.9958,153400.0
2007-05-22 13:25:00,52.54,52.56,52.53,52.53,68300.0,32.9958,33.0083,32.9895,32.9895,68300.0
2007-05-22 13:30:00,52.52,52.56,52.52,52.55,45200.0,32.9832,33.0083,32.9832,33.002,45200.0
2007-05-22 13:35:00,52.56,52.56,52.47,52.48,97300.0,33.0083,33.0083,32.9518,32.9581,97300.0
2007-05-22 13:40:00,52.47,52.5,52.47,52.49,56800.0,32.9518,32.9706,32.9518,32.9644,56800.0
2007-05-22 13:45:00,52.49,52.5,52.44,52.45,68500.0,32.9644,32.9706,32.933,32.9392,68500.0
2007-05-22 13:50:00,52.45,52.55,52.45,52.52,148600.0,32.9392,33.002,32.9392,32.9832,148600.0
2007-05-22 13:55:00,52.52,52.53,52.49,52.52,59100.0,32.9832,32.9895,32.9644,32.9832,59100.0
2007-05-22 14:00:00,52.52,52.56,52.52,52.55,121500.0,32.9832,33.0083,32.9832,33.002,121500.0
2007-05-22 14:05:00,52.55,52.62,52.55,52.61,121500.0,33.002,33.046,33.002,33.0397,121500.0
2007-05-22 14:10:00,52.61,52.68,52.61,52.66,98100.0,33.0397,33.0837,33.0397,33.0711,98100.0
2007-05-22 14:15:00,52.66,52.68,52.65,52.65,43700.0,33.0711,33.0837,33.0648,33.0648,43700.0
2007-05-22 14:20:00,52.66,52.66,52.63,52.63,43200.0,33.0711,33.0711,33.0523,33.0523,43200.0
2007-05-22 14:25:00,52.63,52.64,52.62,52.64,41000.0,33.0523,33.0586,33.046,33.0586,41000.0
2007-05-22 14:30:00,52.63,52.66,52.63,52.66,43200.0,33.0523,33.0711,33.0523,33.0711,43200.0
2007-05-22 14:35:00,52.65,52.66,52.52,52.55,110700.0,33.0648,33.0711,32.9832,33.002,110700.0
2007-05-22 14:40:00,52.55,52.59,52.51,52.55,66900.0,33.002,33.0272,32.9769,33.002,66900.0
2007-05-22 14:45:00,52.55,52.59,52.54,52.59,53000.0,33.002,33.0272,32.9958,33.0272,53000.0
2007-05-22 14:50:00,52.59,52.63,52.58,52.61,72300.0,33.0272,33.0523,33.0209,33.0397,72300.0
2007-05-22 14:55:00,52.61,52.65,52.59,52.64,69300.0,33.0397,33.0648,33.0272,33.0586,69300.0
2007-05-22 15:00:00,52.63,52.64,52.57,52.58,55200.0,33.0523,33.0586,33.0146,33.0209,55200.0
2007-05-22 15:05:00,52.58,52.6,52.57,52.6,78400.0,33.0209,33.0334,33.0146,33.0334,78400.0
2007-05-22 15:10:00,52.6,52.6,52.51,52.54,129100.0,33.0334,33.0334,32.9769,32.9958,129100.0
2007-05-22 15:15:00,52.54,52.55,52.49,52.53,145800.0,32.9958,33.002,32.9644,32.9895,145800.0
2007-05-22 15:20:00,52.53,52.55,52.49,52.5,154100.0,32.9895,33.002,32.9644,32.9706,154100.0
2007-05-22 15:25:00,52.49,52.51,52.45,52.47,182600.0,32.9644,32.9769,32.9392,32.9518,182600.0
2007-05-22 15:30:00,52.47,52.48,52.45,52.46,93700.0,32.9518,32.9581,32.9392,32.9455,93700.0
2007-05-22 15:35:00,52.45,52.46,52.4,52.42,205800.0,32.9392,32.9455,32.9078,32.9204,205800.0
2007-05-22 15:40:00,52.42,52.47,52.41,52.41,186600.0,32.9204,32.9518,32.9141,32.9141,186600.0
2007-05-22 15:45:00,52.42,52.42,52.32,52.35,194100.0,32.9204,32.9204,32.8576,32.8764,194100.0
2007-05-22 15:50:00,52.34,52.35,52.31,52.32,276300.0,32.8702,32.8764,32.8513,32.8576,276300.0
2007-05-22 15:55:00,52.31,52.32,52.22,52.29,413600.0,32.8513,32.8576,32.7948,32.8388,413600.0
2007-05-23 09:30:00,52.33,53.32,52.28,52.35,360200.0,32.8639,33.4856,32.8325,32.8764,360200.0
2007-05-23 09:35:00,52.34,52.37,52.31,52.33,162600.0,32.8702,32.889,32.8513,32.8639,162600.0
2007-05-23 09:40:00,52.33,52.35,52.28,52.3,360900.0,32.8639,32.8764,32.8325,32.845,360900.0
2007-05-23 09:45:00,52.3,52.41,52.27,52.41,361100.0,32.845,32.9141,32.8262,32.9141,361100.0
2007-05-23 09:50:00,52.4,52.5,52.37,52.47,279100.0,32.9078,32.9706,32.889,32.9518,279100.0
2007-05-23 09:55:00,52.47,52.64,52.46,52.5,242100.0,32.9518,33.0586,32.9455,32.9706,242100.0
2007-05-23 10:00:00,52.5,52.57,52.48,52.55,215300.0,32.9706,33.0146,32.9581,33.002,215300.0
2007-05-23 10:05:00,52.55,52.56,52.47,52.5,327800.0,33.002,33.0083,32.9518,32.9706,327800.0
2007-05-23 10:10:00,52.5,52.51,52.45,52.48,126600.0,32.9706,32.9769,32.9392,32.9581,126600.0
2007-05-23 10:15:00,52.48,52.54,52.46,52.52,287700.0,32.9581,32.9958,32.9455,32.9832,287700.0
2007-05-23 10:20:00,52.52,52.53,52.45,52.49,91800.0,32.9832,32.9895,32.9392,32.9644,91800.0
2007-05-23 10:25:00,52.49,52.53,52.43,52.53,76700.0,32.9644,32.9895,32.9267,32.9895,76700.0
2007-05-23 10:30:00,52.52,52.56,52.4,52.48,141000.0,32.9832,33.0083,32.9078,32.9581,141000.0
2007-05-23 10:35:00,52.49,52.54,52.46,52.46,67800.0,32.9644,32.9958,32.9455,32.9455,67800.0
2007-05-23 10:40:00,52.47,52.5,52.43,52.45,94400.0,32.9518,32.9706,32.9267,32.9392,94400.0
2007-05-23 10:45:00,52.45,52.47,52.39,52.41,77100.0,32.9392,32.9518,32.9016,32.9141,77100.0
2007-05-23 10:50:00,52.42,52.48,52.42,52.45,72100.0,32.9204,32.9581,32.9204,32.9392,72100.0
2007-05-23 10:55:00,52.44,52.46,52.43,52.46,54800.0,32.933,32.9455,32.9267,32.9455,54800.0
2007-05-23 11:00:00,52.45,52.5,52.44,52.48,122200.0,32.9392,32.9706,32.933,32.9581,122200.0
2007-05-23 11:05:00,52.49,52.51,52.48,52.5,76400.0,32.9644,32.9769,32.9581,32.9706,76400.0
2007-05-23 11:10:00,52.5,52.5,52.44,52.44,128200.0,32.9706,32.9706,32.933,32.933,128200.0
2007-05-23 11:15:00,52.44,52.49,52.4,52.43,251500.0,32.933,32.9644,32.9078,32.9267,251500.0
2007-05-23 11:20:00,52.43,52.47,52.42,52.42,77400.0,32.9267,32.9518,32.9204,32.9204,77400.0
2007-05-23 11:25:00,52.43,52.46,52.42,52.44,64800.0,32.9267,32.9455,32.9204,32.933,64800.0
2007-05-23 11:30:00,52.44,52.44,52.4,52.42,49400.0,32.933,32.933,32.9078,32.9204,49400.0
2007-05-23 11:35:00,52.42,52.46,52.42,52.45,65100.0,32.9204,32.9455,32.9204,32.9392,65100.0
2007-05-23 11:40:00,52.45,52.46,52.36,52.37,124100.0,32.9392,32.9455,32.8827,32.889,124100.0
2007-05-23 11:45:00,52.36,52.4,52.35,52.36,79400.0,32.8827,32.9078,32.8764,32.8827,79400.0
2007-05-23 11:50:00,52.36,52.37,52.32,52.36,107800.0,32.8827,32.889,32.8576,32.8827,107800.0
2007-05-23 11:55:00,52.35,52.37,52.33,52.33,67700.0,32.8764,32.889,32.8639,32.8639,67700.0
2007-05-23 12:00:00,52.33,52.37,52.33,52.35,63500.0,32.8639,32.889,32.8639,32.8764,63500.0
2007-05-23 12:05:00,52.35,52.36,52.34,52.34,37700.0,32.8764,32.8827,32.8702,32.8702,37700.0
2007-05-23 12:10:00,52.35,52.36,52.33,52.35,33700.0,32.8764,32.8827,32.8639,32.8764,33700.0
2007-05-23 12:15:00,52.35,52.37,52.33,52.35,78800.0,32.8764,32.889,32.8639,32.8764,78800.0
2007-05-23 12:20:00,52.34,52.35,52.3,52.32,53600.0,32.8702,32.8764,32.845,32.8576,53600.0
2007-05-23 12:25:00,52.32,52.33,52.3,52.33,33300.0,32.8576,32.8639,32.845,32.8639,33300.0
2007-05-23 12:30:00,52.33,52.34,52.25,52.27,76700.0,32.8639,32.8702,32.8136,32.8262,76700.0
2007-05-23 12:35:00,52.26,52.27,52.21,52.22,42800.0,32.8199,32.8262,32.7885,32.7948,42800.0
2007-05-23 12:40:00,52.22,52.29,52.22,52.26,74600.0,32.7948,32.8388,32.7948,32.8199,74600.0
2007-05-23 12:45:00,52.26,52.28,52.2,52.23,92800.0,32.8199,32.8325,32.7822,32.8011,92800.0
2007-05-23 12:50:00,52.23,52.31,52.23,52.28,99200.0,32.8011,32.8513,32.8011,32.8325,99200.0
2007-05-23 12:55:00,52.27,52.3,52.25,52.3,39500.0,32.8262,32.845,32.8136,32.845,39500.0
2007-05-23 13:00:00,52.3,52.33,52.28,52.33,73000.0,32.845,32.8639,32.8325,32.8639,73000.0
2007-05-23 13:05:00,52.32,52.42,52.32,52.36,99700.0,32.8576,32.9204,32.8576,32.8827,99700.0
2007-05-23 13:10:00,52.36,52.38,52.34,52.37,55400.0,32.8827,32.8953,32.8702,32.889,55400.0
2007-05-23 13:15:00,52.37,52.39,52.36,52.37,29500.0,32.889,32.9016,32.8827,32.889,29500.0
2007-05-23 13:20:00,52.36,52.37,52.33,52.34,85300.0,32.8827,32.889,32.8639,32.8702,85300.0
2007-05-23 13:25:00,52.34,52.37,52.31,52.35,57300.0,32.8702,32.889,32.8513,32.8764,57300.0
2007-05-23 13:30:00,52.36,52.36,52.3,52.34,54100.0,32.8827,32.8827,32.845,32.8702,54100.0
2007-05-23 13:35:00,52.35,52.37,52.3,52.3,79000.0,32.8764,32.889,32.845,32.845,79000.0
2007-05-23 13:40:00,52.29,52.3,52.24,52.25,103400.0,32.8388,32.845,32.8074,32.8136,103400.0
2007-05-23 13:45:00,52.25,52.28,52.2,52.21,121900.0,32.8136,32.8325,32.7822,32.7885,121900.0
2007-05-23 13:50:00,52.21,52.22,52.2,52.2,111300.0,32.7885,32.7948,32.7822,32.7822,111300.0
2007-05-23 13:55:00,52.21,52.21,52.11,52.16,163700.0,32.7885,32.7885,32.7257,32.7571,163700.0
2007-05-23 14:00:00,52.16,52.21,52.04,52.08,191300.0,32.7571,32.7885,32.6817,32.7069,191300.0
2007-05-23 14:05:00,52.08,52.16,52.05,52.15,99200.0,32.7069,32.7571,32.688,32.7508,99200.0
2007-05-23 14:10:00,52.15,52.22,52.13,52.19,106400.0,32.7508,32.7948,32.7383,32.776,106400.0
2007-05-23 14:15:00,52.18,52.21,52.04,52.05,142200.0,32.7697,32.7885,32.6817,32.688,142200.0
2007-05-23 14:20:00,52.06,52.14,52.03,52.1,242300.0,32.6943,32.7446,32.6755,32.7194,242300.0
2007-05-23 14:25:00,52.1,52.12,51.93,51.99,298200.0,32.7194,32.732,32.6127,32.6503,298200.0
2007-05-23 14:30:00,51.99,52.1,51.99,52.07,121200.0,32.6503,32.7194,32.6503,32.7006,121200.0
2007-05-23 14:35:00,52.08,52.1,52.05,52.07,62300.0,32.7069,32.7194,32.688,32.7006,62300.0
2007-05-23 14:40:00,52.08,52.09,52.04,52.05,95900.0,32.7069,32.7131,32.6817,32.688,95900.0
2007-05-23 14:45:00,52.05,52.21,52.05,52.14,133100.0,32.688,32.7885,32.688,32.7446,133100.0
2007-05-23 14:50:00,52.14,52.2,52.13,52.17,82300.0,32.7446,32.7822,32.7383,32.7634,82300.0
2007-05-23 14:55:00,52.17,52.24,52.14,52.18,120600.0,32.7634,32.8074,32.7446,32.7697,120600.0
2007-05-23 15:00:00,52.18,52.23,52.18,52.22,115300.0,32.7697,32.8011,32.7697,32.7948,115300.0
2007-05-23 15:05:00,52.22,52.24,52.19,52.19,99800.0,32.7948,32.8074,32.776,32.776,99800.0
2007-05-23 15:10:00,52.19,52.19,52.14,52.17,142100.0,32.776,32.776,32.7446,32.7634,142100.0
2007-05-23 15:15:00,52.16,52.2,52.12,52.14,138200.0,32.7571,32.7822,32.732,32.7446,138200.0
2007-05-23 15:20:00,52.15,52.21,52.12,52.21,124100.0,32.7508,32.7885,32.732,32.7885,124100.0
2007-05-23 15:25:00,52.21,52.21,52.16,52.16,141700.0,32.7885,32.7885,32.7571,32.7571,141700.0
2007-05-23 15:30:00,52.17,52.22,52.15,52.18,204400.0,32.7634,32.7948,32.7508,32.7697,204400.0
2007-05-23 15:35:00,52.18,52.24,52.18,52.19,184500.0,32.7697,32.8074,32.7697,32.776,184500.0
2007-05-23 15:40:00,52.19,52.23,52.15,52.18,216900.0,32.776,32.8011,32.7508,32.7697,216900.0
2007-05-23 15:45:00,52.19,52.19,52.1,52.11,167600.0,32.776,32.776,32.7194,32.7257,167600.0
2007-05-23 15:50:00,52.1,52.11,52.03,52.03,305400.0,32.7194,32.7257,32.6755,32.6755,305400.0
2007-05-23 15:55:00,52.04,52.05,51.95,51.98,417400.0,32.6817,32.688,32.6252,32.6441,417400.0
2007-05-24 09:30:00,52.0,52.1,51.99,52.02,277600.0,32.6566,32.7194,32.6503,32.6692,277600.0
2007-05-24 09:35:00,52.0,52.02,51.8,51.84,204500.0,32.6566,32.6692,32.531,32.5561,204500.0
2007-05-24 09:40:00,51.85,51.89,51.78,51.82,132100.0,32.5624,32.5875,32.5185,32.5436,132100.0
2007-05-24 09:45:00,51.82,51.95,51.76,51.93,183400.0,32.5436,32.6252,32.5059,32.6127,183400.0
2007-05-24 09:50:00,51.92,52.0,51.88,51.96,234000.0,32.6064,32.6566,32.5813,32.6315,234000.0
2007-05-24 09:55:00,51.96,52.0,51.76,51.8,296400.0,32.6315,32.6566,32.5059,32.531,296400.0
2007-05-24 10:00:00,51.79,52.06,51.79,52.01,444400.0,32.5247,32.6943,32.5247,32.6629,444400.0
2007-05-24 10:05:00,51.99,52.24,51.95,52.18,330700.0,32.6503,32.8074,32.6252,32.7697,330700.0
2007-05-24 10:10:00,52.17,52.23,52.13,52.16,240900.0,32.7634,32.8011,32.7383,32.7571,240900.0
2007-05-24 10:15:00,52.16,52.17,52.12,52.14,84700.0,32.7571,32.7634,32.732,32.7446,84700.0
2007-05-24 10:20:00,52.14,52.15,52.07,52.09,192500.0,32.7446,32.7508,32.7006,32.7131,192500.0
2007-05-24 10:25:00,52.09,52.15,52.02,52.03,119900.0,32.7131,32.7508,32.6692,32.6755,119900.0
2007-05-24 10:30:00,52.03,52.05,51.93,51.97,214300.0,32.6755,32.688,32.6127,32.6378,214300.0
2007-05-24 10:35:00,51.97,51.99,51.9,51.9,138400.0,32.6378,32.6503,32.5938,32.5938,138400.0
2007-05-24 10:40:00,51.89,51.94,51.8,51.8,173100.0,32.5875,32.6189,32.531,32.531,173100.0
2007-05-24 10:45:00,51.8,51.81,51.7,51.73,237600.0,32.531,32.5373,32.4682,32.4871,237600.0
2007-05-24 10:50:00,51.72,51.73,51.63,51.65,200900.0,32.4808,32.4871,32.4243,32.4368,200900.0
2007-05-24 10:55:00,51.65,51.67,51.49,51.56,336000.0,32.4368,32.4494,32.3363,32.3803,336000.0
2007-05-24 11:00:00,51.56,51.61,51.52,51.61,163100.0,32.3803,32.4117,32.3552,32.4117,163100.0
2007-05-24 11:05:00,51.6,51.72,51.59,51.7,196100.0,32.4054,32.4808,32.3991,32.4682,196100.0
2007-05-24 11:10:00,51.7,51.72,51.67,51.71,139000.0,32.4682,32.4808,32.4494,32.4745,139000.0
2007-05-24 11:15:00,51.71,51.73,51.6,51.62,172500.0,32.4745,32.4871,32.4054,32.418,172500.0
2007-05-24 11:20:00,51.62,51.67,51.6,51.6,142800.0,32.418,32.4494,32.4054,32.4054,142800.0
2007-05-24 11:25:00,51.6,51.64,51.49,51.53,196500.0,32.4054,32.4305,32.3363,32.3615,196500.0
2007-05-24 11:30:00,51.53,51.59,51.45,51.56,209200.0,32.3615,32.3991,32.3112,32.3803,209200.0
2007-05-24 11:35:00,51.57,51.62,51.56,51.6,134900.0,32.3866,32.418,32.3803,32.4054,134900.0
2007-05-24 11:40:00,51.59,51.6,51.5,51.56,168200.0,32.3991,32.4054,32.3426,32.3803,168200.0
2007-05-24 11:45:00,51.56,51.58,51.51,51.53,105900.0,32.3803,32.3929,32.3489,32.3615,105900.0
2007-05-24 11:50:00,51.53,51.58,51.53,51.57,81800.0,32.3615,32.3929,32.3615,32.3866,81800.0
2007-05-24 11:55:00,51.57,51.62,51.55,51.61,134200.0,32.3866,32.418,32.374,32.4117,134200.0
2007-05-24 12:00:00,51.61,51.69,51.59,51.69,94600.0,32.4117,32.4619,32.3991,32.4619,94600.0
2007-05-24 12:05:00,51.69,51.72,51.64,51.66,123700.0,32.4619,32.4808,32.4305,32.4431,123700.0
2007-05-24 12:10:00,51.65,51.67,51.6,51.61,104900.0,32.4368,32.4494,32.4054,32.4117,104900.0
2007-05-24 12:15:00,51.62,51.7,51.6,51.6,53500.0,32.418,32.4682,32.4054,32.4054,53500.0
2007-05-24 12:20:00,51.6,51.66,51.57,51.62,333700.0,32.4054,32.4431,32.3866,32.418,333700.0
2007-05-24 12:25:00,51.62,51.72,51.59,51.63,175600.0,32.418,32.4808,32.3991,32.4243,175600.0
2007-05-24 12:30:00,51.64,51.72,51.53,51.56,184200.0,32.4305,32.4808,32.3615,32.3803,184200.0
2007-05-24 12:35:00,51.56,51.6,51.51,51.59,111000.0,32.3803,32.4054,32.3489,32.3991,111000.0
2007-05-24 12:40:00,51.58,51.59,51.5,51.52,155100.0,32.3929,32.3991,32.3426,32.3552,155100.0
2007-05-24 12:45:00,51.51,51.57,51.51,51.54,109400.0,32.3489,32.3866,32.3489,32.3677,109400.0
2007-05-24 12:50:00,51.54,51.57,51.5,51.56,80100.0,32.3677,32.3866,32.3426,32.3803,80100.0
2007-05-24 12:55:00,51.57,51.6,51.54,51.6,171800.0,32.3866,32.4054,32.3677,32.4054,171800.0
2007-05-24 13:00:00,51.6,51.61,51.54,51.57,84200.0,32.4054,32.4117,32.3677,32.3866,84200.0
2007-05-24 13:05:00,51.57,51.58,51.53,51.53,42500.0,32.3866,32.3929,32.3615,32.3615,42500.0
2007-05-24 13:10:00,51.53,51.55,51.5,51.5,87800.0,32.3615,32.374,32.3426,32.3426,87800.0
2007-05-24 13:15:00,51.5,51.58,51.5,51.54,134700.0,32.3426,32.3929,32.3426,32.3677,134700.0
2007-05-24 13:20:00,51.54,51.58,51.52,51.53,119600.0,32.3677,32.3929,32.3552,32.3615,119600.0
2007-05-24 13:25:00,51.52,51.58,51.52,51.53,58200.0,32.3552,32.3929,32.3552,32.3615,58200.0
2007-05-24 13:30:00,51.53,51.55,51.5,51.5,89900.0,32.3615,32.374,32.3426,32.3426,89900.0
2007-05-24 13:35:00,51.5,51.53,51.46,51.5,131900.0,32.3426,32.3615,32.3175,32.3426,131900.0
2007-05-24 13:40:00,51.5,51.57,51.5,51.56,84200.0,32.3426,32.3866,32.3426,32.3803,84200.0
2007-05-24 13:45:00,51.57,51.6,51.51,51.53,108700.0,32.3866,32.4054,32.3489,32.3615,108700.0
2007-05-24 13:50:00,51.53,51.64,51.51,51.59,101300.0,32.3615,32.4305,32.3489,32.3991,101300.0
2007-05-24 13:55:00,51.59,51.7,51.58,51.68,78000.0,32.3991,32.4682,32.3929,32.4557,78000.0
2007-05-24 14:00:00,51.67,51.7,51.6,51.64,75000.0,32.4494,32.4682,32.4054,32.4305,75000.0
2007-05-24 14:05:00,51.63,51.66,51.58,51.62,101000.0,32.4243,32.4431,32.3929,32.418,101000.0
2007-05-24 14:10:00,51.63,51.68,51.57,51.58,214900.0,32.4243,32.4557,32.3866,32.3929,214900.0
2007-05-24 14:15:00,51.58,51.65,51.54,51.61,114700.0,32.3929,32.4368,32.3677,32.4117,114700.0
2007-05-24 14:20:00,51.61,51.69,51.61,51.64,244600.0,32.4117,32.4619,32.4117,32.4305,244600.0
2007-05-24 14:25:00,51.64,51.67,51.58,51.63,83800.0,32.4305,32.4494,32.3929,32.4243,83800.0
2007-05-24 14:30:00,51.64,51.65,51.6,51.63,71800.0,32.4305,32.4368,32.4054,32.4243,71800.0
2007-05-24 14:35:00,51.63,51.63,51.52,51.56,156400.0,32.4243,32.4243,32.3552,32.3803,156400.0
2007-05-24 14:40:00,51.56,51.6,51.49,51.56,214600.0,32.3803,32.4054,32.3363,32.3803,214600.0
2007-05-24 14:45:00,51.55,51.59,51.48,51.54,161000.0,32.374,32.3991,32.3301,32.3677,161000.0
2007-05-24 14:50:00,51.54,51.6,51.51,51.59,103500.0,32.3677,32.4054,32.3489,32.3991,103500.0
2007-05-24 14:55:00,51.59,51.6,51.49,51.52,144500.0,32.3991,32.4054,32.3363,32.3552,144500.0
2007-05-24 15:00:00,51.53,51.62,51.53,51.6,116000.0,32.3615,32.418,32.3615,32.4054,116000.0
2007-05-24 15:05:00,51.59,51.63,51.52,51.62,116900.0,32.3991,32.4243,32.3552,32.418,116900.0
2007-05-24 15:10:00,51.61,51.62,51.51,51.59,119500.0,32.4117,32.418,32.3489,32.3991,119500.0
2007-05-24 15:15:00,51.59,51.6,51.55,51.56,139200.0,32.3991,32.4054,32.374,32.3803,139200.0
2007-05-24 15:20:00,51.56,51.59,51.55,51.56,86300.0,32.3803,32.3991,32.374,32.3803,86300.0
2007-05-24 15:25:00,51.56,51.58,51.52,51.57,127200.0,32.3803,32.3929,32.3552,32.3866,127200.0
2007-05-24 15:30:00,51.57,51.59,51.53,51.56,166200.0,32.3866,32.3991,32.3615,32.3803,166200.0
2007-05-24 15:35:00,51.56,51.56,51.47,51.49,166300.0,32.3803,32.3803,32.3238,32.3363,166300.0
2007-05-24 15:40:00,51.5,51.54,51.49,51.52,204900.0,32.3426,32.3677,32.3363,32.3552,204900.0
2007-05-24 15:45:00,51.54,51.6,51.53,51.59,184200.0,32.3677,32.4054,32.3615,32.3991,184200.0
2007-05-24 15:50:00,51.6,51.61,51.58,51.58,197700.0,32.4054,32.4117,32.3929,32.3929,197700.0
2007-05-24 15:55:00,51.58,51.61,51.52,51.59,392300.0,32.3929,32.4117,32.3552,32.3991,392300.0
2007-05-25 09:30:00,51.53,51.81,51.53,51.63,264800.0,32.3615,32.5373,32.3615,32.4243,264800.0
2007-05-25 09:35:00,51.63,51.66,51.46,51.48,244100.0,32.4243,32.4431,32.3175,32.3301,244100.0
2007-05-25 09:40:00,51.48,51.5,51.26,51.3,198500.0,32.3301,32.3426,32.1919,32.217,198500.0
2007-05-25 09:45:00,51.3,51.47,51.3,51.47,225900.0,32.217,32.3238,32.217,32.3238,225900.0
2007-05-25 09:50:00,51.46,51.58,51.38,51.57,218500.0,32.3175,32.3929,32.2673,32.3866,218500.0
2007-05-25 09:55:00,51.57,51.58,51.47,51.47,82600.0,32.3866,32.3929,32.3238,32.3238,82600.0
2007-05-25 10:00:00,51.47,51.5,51.32,51.44,200900.0,32.3238,32.3426,32.2296,32.3049,200900.0
2007-05-25 10:05:00,51.45,51.54,51.4,51.53,164000.0,32.3112,32.3677,32.2798,32.3615,164000.0
2007-05-25 10:10:00,51.53,51.61,51.52,51.61,177100.0,32.3615,32.4117,32.3552,32.4117,177100.0
2007-05-25 10:15:00,51.61,51.68,51.6,51.67,300800.0,32.4117,32.4557,32.4054,32.4494,300800.0
2007-05-25 10:20:00,51.67,51.73,51.66,51.67,251700.0,32.4494,32.4871,32.4431,32.4494,251700.0
2007-05-25 10:25:00,51.67,51.71,51.62,51.66,159600.0,32.4494,32.4745,32.418,32.4431,159600.0
2007-05-25 10:30:00,51.65,51.7,51.64,51.67,142400.0,32.4368,32.4682,32.4305,32.4494,142400.0
2007-05-25 10:35:00,51.66,51.72,51.64,51.72,210600.0,32.4431,32.4808,32.4305,32.4808,210600.0
2007-05-25 10:40:00,51.71,51.79,51.69,51.79,151600.0,32.4745,32.5247,32.4619,32.5247,151600.0
2007-05-25 10:45:00,51.79,51.8,51.74,51.79,95000.0,32.5247,32.531,32.4933,32.5247,95000.0
2007-05-25 10:50:00,51.79,51.85,51.78,51.8,129200.0,32.5247,32.5624,32.5185,32.531,129200.0
2007-05-25 10:55:00,51.8,51.82,51.75,51.81,91600.0,32.531,32.5436,32.4996,32.5373,91600.0
2007-05-25 11:00:00,51.81,51.81,51.74,51.75,73400.0,32.5373,32.5373,32.4933,32.4996,73400.0
2007-05-25 11:05:00,51.74,51.76,51.68,51.71,130200.0,32.4933,32.5059,32.4557,32.4745,130200.0
2007-05-25 11:10:00,51.71,51.73,51.7,51.72,55800.0,32.4745,32.4871,32.4682,32.4808,55800.0
2007-05-25 11:15:00,51.72,51.78,51.69,51.72,129600.0,32.4808,32.5185,32.4619,32.4808,129600.0
2007-05-25 11:20:00,51.72,51.75,51.68,51.68,86400.0,32.4808,32.4996,32.4557,32.4557,86400.0
2007-05-25 11:25:00,51.68,51.72,51.66,51.67,64300.0,32.4557,32.4808,32.4431,32.4494,64300.0
2007-05-25 11:30:00,51.68,51.72,51.67,51.7,83500.0,32.4557,32.4808,32.4494,32.4682,83500.0
2007-05-25 11:35:00,51.69,51.71,51.68,51.69,93400.0,32.4619,32.4745,32.4557,32.4619,93400.0
2007-05-25 11:40:00,51.68,51.7,51.66,51.66,77800.0,32.4557,32.4682,32.4431,32.4431,77800.0
2007-05-25 11:45:00,51.67,51.72,51.66,51.68,91600.0,32.4494,32.4808,32.4431,32.4557,91600.0
2007-05-25 11:50:00,51.68,51.71,51.66,51.67,53300.0,32.4557,32.4745,32.4431,32.4494,53300.0
2007-05-25 11:55:00,51.67,51.68,51.62,51.67,52800.0,32.4494,32.4557,32.418,32.4494,52800.0
2007-05-25 12:00:00,51.67,51.68,51.58,51.61,64600.0,32.4494,32.4557,32.3929,32.4117,64600.0
2007-05-25 12:05:00,51.6,51.62,51.56,51.57,50500.0,32.4054,32.418,32.3803,32.3866,50500.0
2007-05-25 12:10:00,51.56,51.57,51.48,51.53,118800.0,32.3803,32.3866,32.3301,32.3615,118800.0
2007-05-25 12:15:00,51.53,51.59,51.51,51.59,58800.0,32.3615,32.3991,32.3489,32.3991,58800.0
2007-05-25 12:20:00,51.59,51.61,51.53,51.58,51700.0,32.3991,32.4117,32.3615,32.3929,51700.0
2007-05-25 12:25:00,51.58,51.59,51.45,51.52,82300.0,32.3929,32.3991,32.3112,32.3552,82300.0
2007-05-25 12:30:00,51.53,51.57,51.51,51.52,91200.0,32.3615,32.3866,32.3489,32.3552,91200.0
2007-05-25 12:35:00,51.53,51.6,51.53,51.56,33100.0,32.3615,32.4054,32.3615,32.3803,33100.0
2007-05-25 12:40:00,51.55,51.58,51.5,51.5,80800.0,32.374,32.3929,32.3426,32.3426,80800.0
2007-05-25 12:45:00,51.5,51.55,51.49,51.54,142400.0,32.3426,32.374,32.3363,32.3677,142400.0
2007-05-25 12:50:00,51.54,51.54,51.49,51.52,55400.0,32.3677,32.3677,32.3363,32.3552,55400.0
2007-05-25 12:55:00,51.52,51.56,51.52,51.52,43800.0,32.3552,32.3803,32.3552,32.3552,43800.0
2007-05-25 13:00:00,51.52,51.6,51.52,51.54,86400.0,32.3552,32.4054,32.3552,32.3677,86400.0
2007-05-25 13:05:00,51.54,51.59,51.53,51.56,106700.0,32.3677,32.3991,32.3615,32.3803,106700.0
2007-05-25 13:10:00,51.56,51.67,51.54,51.61,89200.0,32.3803,32.4494,32.3677,32.4117,89200.0
2007-05-25 13:15:00,51.6,51.68,51.59,51.62,79300.0,32.4054,32.4557,32.3991,32.418,79300.0
2007-05-25 13:20:00,51.62,51.68,51.61,51.67,48400.0,32.418,32.4557,32.4117,32.4494,48400.0
2007-05-25 13:25:00,51.67,51.69,51.62,51.65,58100.0,32.4494,32.4619,32.418,32.4368,58100.0
2007-05-25 13:30:00,51.64,51.65,51.62,51.63,48300.0,32.4305,32.4368,32.418,32.4243,48300.0
2007-05-25 13:35:00,51.63,51.64,51.61,51.61,43300.0,32.4243,32.4305,32.4117,32.4117,43300.0
2007-05-25 13:40:00,51.61,51.65,51.56,51.59,259500.0,32.4117,32.4368,32.3803,32.3991,259500.0
2007-05-25 13:45:00,51.59,51.61,51.58,51.59,167800.0,32.3991,32.4117,32.3929,32.3991,167800.0
2007-05-25 13:50:00,51.59,51.61,51.59,51.61,37300.0,32.3991,32.4117,32.3991,32.4117,37300.0
2007-05-25 13:55:00,51.6,51.63,51.59,51.59,93900.0,32.4054,32.4243,32.3991,32.3991,93900.0
2007-05-25 14:00:00,51.59,51.65,51.58,51.61,221600.0,32.3991,32.4368,32.3929,32.4117,221600.0
2007-05-25 14:05:00,51.6,51.6,51.52,51.52,131600.0,32.4054,32.4054,32.3552,32.3552,131600.0
2007-05-25 14:10:00,51.51,51.53,51.49,51.5,164200.0,32.3489,32.3615,32.3363,32.3426,164200.0
2007-05-25 14:15:00,51.5,51.5,51.45,51.48,224300.0,32.3426,32.3426,32.3112,32.3301,224300.0
2007-05-25 14:20:00,51.47,51.54,51.47,51.53,55200.0,32.3238,32.3677,32.3238,32.3615,55200.0
2007-05-25 14:25:00,51.53,51.54,51.47,51.47,77700.0,32.3615,32.3677,32.3238,32.3238,77700.0
2007-05-25 14:30:00,51.47,51.54,51.47,51.52,90500.0,32.3238,32.3677,32.3238,32.3552,90500.0
2007-05-25 14:35:00,51.53,51.56,51.53,51.56,40100.0,32.3615,32.3803,32.3615,32.3803,40100.0
2007-05-25 14:40:00,51.56,51.63,51.56,51.63,110600.0,32.3803,32.4243,32.3803,32.4243,110600.0
2007-05-25 14:45:00,51.63,51.65,51.59,51.62,81500.0,32.4243,32.4368,32.3991,32.418,81500.0
2007-05-25 14:50:00,51.62,51.64,51.55,51.6,114100.0,32.418,32.4305,32.374,32.4054,114100.0
2007-05-25 14:55:00,51.6,51.66,51.6,51.6,97600.0,32.4054,32.4431,32.4054,32.4054,97600.0
2007-05-25 15:00:00,51.59,51.63,51.56,51.61,131400.0,32.3991,32.4243,32.3803,32.4117,131400.0
2007-05-25 15:05:00,51.6,51.62,51.59,51.61,47500.0,32.4054,32.418,32.3991,32.4117,47500.0
2007-05-25 15:10:00,51.61,51.65,51.59,51.59,139600.0,32.4117,32.4368,32.3991,32.3991,139600.0
2007-05-25 15:15:00,51.59,51.64,51.58,51.61,106800.0,32.3991,32.4305,32.3929,32.4117,106800.0
2007-05-25 15:20:00,51.6,51.63,51.59,51.62,69900.0,32.4054,32.4243,32.3991,32.418,69900.0
2007-05-25 15:25:00,51.61,51.63,51.57,51.58,130800.0,32.4117,32.4243,32.3866,32.3929,130800.0
2007-05-25 15:30:00,51.57,51.62,51.56,51.62,94200.0,32.3866,32.418,32.3803,32.418,94200.0
2007-05-25 15:35:00,51.62,51.62,51.59,51.62,159800.0,32.418,32.418,32.3991,32.418,159800.0
2007-05-25 15:40:00,51.62,51.63,51.59,51.62,217600.0,32.418,32.4243,32.3991,32.418,217600.0
2007-05-25 15:45:00,51.61,51.65,51.59,51.64,164000.0,32.4117,32.4368,32.3991,32.4305,164000.0
2007-05-25 15:50:00,51.64,51.69,51.63,51.65,208000.0,32.4305,32.4619,32.4243,32.4368,208000.0
2007-05-25 15:55:00,51.65,51.72,51.59,51.68,408700.0,32.4368,32.4808,32.3991,32.4557,408700.0
2007-05-29 09:30:00,51.65,51.73,51.45,51.71,381800.0,32.4368,32.4871,32.3112,32.4745,381800.0
2007-05-29 09:35:00,51.71,51.92,51.67,51.8,307700.0,32.4745,32.6064,32.4494,32.531,307700.0
2007-05-29 09:40:00,51.8,51.86,51.71,51.85,244400.0,32.531,32.5687,32.4745,32.5624,244400.0
2007-05-29 09:45:00,51.84,51.85,51.76,51.79,240900.0,32.5561,32.5624,32.5059,32.5247,240900.0
2007-05-29 09:50:00,51.8,51.82,51.76,51.78,150700.0,32.531,32.5436,32.5059,32.5185,150700.0
2007-05-29 09:55:00,51.77,51.86,51.73,51.75,128500.0,32.5122,32.5687,32.4871,32.4996,128500.0
2007-05-29 10:00:00,51.75,51.8,51.72,51.75,171900.0,32.4996,32.531,32.4808,32.4996,171900.0
2007-05-29 10:05:00,51.75,51.78,51.68,51.74,338500.0,32.4996,32.5185,32.4557,32.4933,338500.0
2007-05-29 10:10:00,51.73,51.74,51.68,51.73,149400.0,32.4871,32.4933,32.4557,32.4871,149400.0
2007-05-29 10:15:00,51.72,51.75,51.69,51.74,139300.0,32.4808,32.4996,32.4619,32.4933,139300.0
2007-05-29 10:20:00,51.73,51.74,51.71,51.72,95300.0,32.4871,32.4933,32.4745,32.4808,95300.0
2007-05-29 10:25:00,51.73,51.75,51.71,51.75,92700.0,32.4871,32.4996,32.4745,32.4996,92700.0
2007-05-29 10:30:00,51.74,51.75,51.71,51.73,111000.0,32.4933,32.4996,32.4745,32.4871,111000.0
2007-05-29 10:35:00,51.73,51.78,51.72,51.77,95800.0,32.4871,32.5185,32.4808,32.5122,95800.0
2007-05-29 10:40:00,51.77,51.8,51.75,51.77,92900.0,32.5122,32.531,32.4996,32.5122,92900.0
2007-05-29 10:45:00,51.76,51.8,51.76,51.76,140600.0,32.5059,32.531,32.5059,32.5059,140600.0
2007-05-29 10:50:00,51.75,51.78,51.71,51.77,118700.0,32.4996,32.5185,32.4745,32.5122,118700.0
2007-05-29 10:55:00,51.77,51.78,51.71,51.72,85700.0,32.5122,32.5185,32.4745,32.4808,85700.0
2007-05-29 11:00:00,51.72,51.76,51.7,51.74,130000.0,32.4808,32.5059,32.4682,32.4933,130000.0
2007-05-29 11:05:00,51.75,51.77,51.72,51.72,96900.0,32.4996,32.5122,32.4808,32.4808,96900.0
2007-05-29 11:10:00,51.73,51.8,51.73,51.79,98400.0,32.4871,32.531,32.4871,32.5247,98400.0
2007-05-29 11:15:00,51.79,51.82,51.77,51.77,67600.0,32.5247,32.5436,32.5122,32.5122,67600.0
2007-05-29 11:20:00,51.77,51.8,51.77,51.8,70900.0,32.5122,32.531,32.5122,32.531,70900.0
2007-05-29 11:25:00,51.79,51.8,51.76,51.79,82700.0,32.5247,32.531,32.5059,32.5247,82700.0
2007-05-29 11:30:00,51.78,51.78,51.72,51.73,145500.0,32.5185,32.5185,32.4808,32.4871,145500.0
2007-05-29 11:35:00,51.73,51.73,51.67,51.69,97900.0,32.4871,32.4871,32.4494,32.4619,97900.0
2007-05-29 11:40:00,51.69,51.72,51.68,51.7,56400.0,32.4619,32.4808,32.4557,32.4682,56400.0
2007-05-29 11:45:00,51.71,51.75,51.7,51.73,91800.0,32.4745,32.4996,32.4682,32.4871,91800.0
2007-05-29 11:50:00,51.73,51.74,51.7,51.7,50700.0,32.4871,32.4933,32.4682,32.4682,50700.0
2007-05-29 11:55:00,51.7,51.74,51.61,51.63,126400.0,32.4682,32.4933,32.4117,32.4243,126400.0
2007-05-29 12:00:00,51.64,51.67,51.6,51.64,156400.0,32.4305,32.4494,32.4054,32.4305,156400.0
2007-05-29 12:05:00,51.63,51.68,51.61,51.62,105200.0,32.4243,32.4557,32.4117,32.418,105200.0
2007-05-29 12:10:00,51.61,51.66,51.6,51.61,79600.0,32.4117,32.4431,32.4054,32.4117,79600.0
2007-05-29 12:15:00,51.62,51.66,51.58,51.66,145400.0,32.418,32.4431,32.3929,32.4431,145400.0
2007-05-29 12:20:00,51.65,51.67,51.62,51.62,75700.0,32.4368,32.4494,32.418,32.418,75700.0
2007-05-29 12:25:00,51.62,51.67,51.61,51.61,69800.0,32.418,32.4494,32.4117,32.4117,69800.0
2007-05-29 12:30:00,51.61,51.71,51.57,51.66,203300.0,32.4117,32.4745,32.3866,32.4431,203300.0
2007-05-29 12:35:00,51.65,51.7,51.65,51.69,107500.0,32.4368,32.4682,32.4368,32.4619,107500.0
2007-05-29 12:40:00,51.69,51.7,51.6,51.61,116500.0,32.4619,32.4682,32.4054,32.4117,116500.0
2007-05-29 12:45:00,51.61,51.62,51.6,51.6,45000.0,32.4117,32.418,32.4054,32.4054,45000.0
2007-05-29 12:50:00,51.6,51.69,51.58,51.67,95100.0,32.4054,32.4619,32.3929,32.4494,95100.0
2007-05-29 12:55:00,51.67,51.7,51.61,51.64,72300.0,32.4494,32.4682,32.4117,32.4305,72300.0
2007-05-29 13:00:00,51.64,51.66,51.6,51.6,30700.0,32.4305,32.4431,32.4054,32.4054,30700.0
2007-05-29 13:05:00,51.6,51.67,51.6,51.64,43300.0,32.4054,32.4494,32.4054,32.4305,43300.0
2007-05-29 13:10:00,51.65,51.69,51.64,51.68,35700.0,32.4368,32.4619,32.4305,32.4557,35700.0
2007-05-29 13:15:00,51.67,51.67,51.6,51.61,64600.0,32.4494,32.4494,32.4054,32.4117,64600.0
2007-05-29 13:20:00,51.61,51.61,51.46,51.52,130500.0,32.4117,32.4117,32.3175,32.3552,130500.0
2007-05-29 13:25:00,51.52,51.6,51.51,51.6,143000.0,32.3552,32.4054,32.3489,32.4054,143000.0
2007-05-29 13:30:00,51.59,51.6,51.56,51.6,47700.0,32.3991,32.4054,32.3803,32.4054,47700.0
2007-05-29 13:35:00,51.6,51.63,51.55,51.56,60200.0,32.4054,32.4243,32.374,32.3803,60200.0
2007-05-29 13:40:00,51.57,51.68,51.56,51.66,91100.0,32.3866,32.4557,32.3803,32.4431,91100.0
2007-05-29 13:45:00,51.65,51.67,51.63,51.64,48400.0,32.4368,32.4494,32.4243,32.4305,48400.0
2007-05-29 13:50:00,51.64,51.7,51.63,51.67,88000.0,32.4305,32.4682,32.4243,32.4494,88000.0
2007-05-29 13:55:00,51.67,51.69,51.65,51.67,57300.0,32.4494,32.4619,32.4368,32.4494,57300.0
2007-05-29 14:00:00,51.67,51.67,51.57,51.62,88300.0,32.4494,32.4494,32.3866,32.418,88300.0
2007-05-29 14:05:00,51.62,51.7,51.62,51.67,126200.0,32.418,32.4682,32.418,32.4494,126200.0
2007-05-29 14:10:00,51.66,51.67,51.62,51.64,58400.0,32.4431,32.4494,32.418,32.4305,58400.0
2007-05-29 14:15:00,51.64,51.68,51.61,51.65,74400.0,32.4305,32.4557,32.4117,32.4368,74400.0
2007-05-29 14:20:00,51.65,51.66,51.64,51.65,34400.0,32.4368,32.4431,32.4305,32.4368,34400.0
2007-05-29 14:25:00,51.64,51.65,51.6,51.61,87200.0,32.4305,32.4368,32.4054,32.4117,87200.0
2007-05-29 14:30:00,51.62,51.62,51.57,51.59,86600.0,32.418,32.418,32.3866,32.3991,86600.0
2007-05-29 14:35:00,51.6,51.63,51.54,51.56,114400.0,32.4054,32.4243,32.3677,32.3803,114400.0
2007-05-29 14:40:00,51.56,51.61,51.55,51.59,79200.0,32.3803,32.4117,32.374,32.3991,79200.0
2007-05-29 14:45:00,51.58,51.68,51.55,51.67,73300.0,32.3929,32.4557,32.374,32.4494,73300.0
2007-05-29 14:50:00,51.67,51.69,51.64,51.66,46000.0,32.4494,32.4619,32.4305,32.4431,46000.0
2007-05-29 14:55:00,51.66,51.7,51.63,51.64,132500.0,32.4431,32.4682,32.4243,32.4305,132500.0
2007-05-29 15:00:00,51.64,51.7,51.64,51.69,86600.0,32.4305,32.4682,32.4305,32.4619,86600.0
2007-05-29 15:05:00,51.7,51.71,51.67,51.68,95900.0,32.4682,32.4745,32.4494,32.4557,95900.0
2007-05-29 15:10:00,51.68,51.75,51.68,51.72,137500.0,32.4557,32.4996,32.4557,32.4808,137500.0
2007-05-29 15:15:00,51.72,51.76,51.71,51.75,145500.0,32.4808,32.5059,32.4745,32.4996,145500.0
2007-05-29 15:20:00,51.76,51.78,51.73,51.75,141700.0,32.5059,32.5185,32.4871,32.4996,141700.0
2007-05-29 15:25:00,51.75,51.78,51.74,51.76,108800.0,32.4996,32.5185,32.4933,32.5059,108800.0
2007-05-29 15:30:00,51.76,51.76,51.69,51.73,80900.0,32.5059,32.5059,32.4619,32.4871,80900.0
2007-05-29 15:35:00,51.73,51.76,51.73,51.74,81200.0,32.4871,32.5059,32.4871,32.4933,81200.0
2007-05-29 15:40:00,51.74,51.83,51.73,51.82,301600.0,32.4933,32.5499,32.4871,32.5436,301600.0
2007-05-29 15:45:00,51.82,51.85,51.79,51.79,236400.0,32.5436,32.5624,32.5247,32.5247,236400.0
2007-05-29 15:50:00,51.79,51.83,51.79,51.82,177700.0,32.5247,32.5499,32.5247,32.5436,177700.0
2007-05-29 15:55:00,51.83,51.85,51.8,51.81,166800.0,32.5499,32.5624,32.531,32.5373,166800.0
2007-05-30 09:30:00,51.43,51.6,51.35,51.54,264300.0,32.2987,32.4054,32.2484,32.3677,264300.0
2007-05-30 09:35:00,51.55,51.63,51.49,51.52,123700.0,32.374,32.4243,32.3363,32.3552,123700.0
2007-05-30 09:40:00,51.52,51.63,51.52,51.53,82500.0,32.3552,32.4243,32.3552,32.3615,82500.0
2007-05-30 09:45:00,51.54,51.61,51.51,51.53,110100.0,32.3677,32.4117,32.3489,32.3615,110100.0
2007-05-30 09:50:00,51.53,51.61,51.49,51.6,87900.0,32.3615,32.4117,32.3363,32.4054,87900.0
2007-05-30 09:55:00,51.61,51.64,51.55,51.62,172500.0,32.4117,32.4305,32.374,32.418,172500.0
2007-05-30 10:00:00,51.61,51.62,51.52,51.53,111600.0,32.4117,32.418,32.3552,32.3615,111600.0
2007-05-30 10:05:00,51.53,51.63,51.53,51.62,98400.0,32.3615,32.4243,32.3615,32.418,98400.0
2007-05-30 10:10:00,51.62,51.65,51.58,51.61,120200.0,32.418,32.4368,32.3929,32.4117,120200.0
2007-05-30 10:15:00,51.62,51.65,51.58,51.62,194600.0,32.418,32.4368,32.3929,32.418,194600.0
2007-05-30 10:20:00,51.63,51.65,51.6,51.62,207000.0,32.4243,32.4368,32.4054,32.418,207000.0
2007-05-30 10:25:00,51.62,51.63,51.57,51.58,105200.0,32.418,32.4243,32.3866,32.3929,105200.0
2007-05-30 10:30:00,51.58,51.62,51.52,51.53,145000.0,32.3929,32.418,32.3552,32.3615,145000.0
2007-05-30 10:35:00,51.53,51.61,51.53,51.6,158800.0,32.3615,32.4117,32.3615,32.4054,158800.0
2007-05-30 10:40:00,51.6,51.62,51.57,51.61,82100.0,32.4054,32.418,32.3866,32.4117,82100.0
2007-05-30 10:45:00,51.61,51.64,51.57,51.59,109700.0,32.4117,32.4305,32.3866,32.3991,109700.0
2007-05-30 10:50:00,51.6,51.6,51.55,51.58,59100.0,32.4054,32.4054,32.374,32.3929,59100.0
2007-05-30 10:55:00,51.59,51.6,51.56,51.58,67800.0,32.3991,32.4054,32.3803,32.3929,67800.0
2007-05-30 11:00:00,51.58,51.58,51.52,51.55,72500.0,32.3929,32.3929,32.3552,32.374,72500.0
2007-05-30 11:05:00,51.56,51.63,51.55,51.62,82300.0,32.3803,32.4243,32.374,32.418,82300.0
2007-05-30 11:10:00,51.62,51.63,51.6,51.63,119500.0,32.418,32.4243,32.4054,32.4243,119500.0
2007-05-30 11:15:00,51.62,51.64,51.59,51.62,406200.0,32.418,32.4305,32.3991,32.418,406200.0
2007-05-30 11:20:00,51.63,51.7,51.62,51.69,156600.0,32.4243,32.4682,32.418,32.4619,156600.0
2007-05-30 11:25:00,51.68,51.7,51.6,51.61,135200.0,32.4557,32.4682,32.4054,32.4117,135200.0
2007-05-30 11:30:00,51.6,51.65,51.58,51.6,125600.0,32.4054,32.4368,32.3929,32.4054,125600.0
2007-05-30 11:35:00,51.6,51.64,51.59,51.6,54500.0,32.4054,32.4305,32.3991,32.4054,54500.0
2007-05-30 11:40:00,51.61,51.64,51.59,51.61,114500.0,32.4117,32.4305,32.3991,32.4117,114500.0
2007-05-30 11:45:00,51.61,51.61,51.56,51.58,49700.0,32.4117,32.4117,32.3803,32.3929,49700.0
2007-05-30 11:50:00,51.59,51.62,51.58,51.6,55400.0,32.3991,32.418,32.3929,32.4054,55400.0
2007-05-30 11:55:00,51.6,51.61,51.57,51.6,56100.0,32.4054,32.4117,32.3866,32.4054,56100.0
2007-05-30 12:00:00,51.6,51.6,51.57,51.58,300700.0,32.4054,32.4054,32.3866,32.3929,300700.0
2007-05-30 12:05:00,51.58,51.6,51.49,51.5,174100.0,32.3929,32.4054,32.3363,32.3426,174100.0
2007-05-30 12:10:00,51.51,51.53,51.49,51.5,80000.0,32.3489,32.3615,32.3363,32.3426,80000.0
2007-05-30 12:15:00,51.51,51.56,51.5,51.51,66600.0,32.3489,32.3803,32.3426,32.3489,66600.0
2007-05-30 12:20:00,51.51,51.57,51.5,51.54,106200.0,32.3489,32.3866,32.3426,32.3677,106200.0
2007-05-30 12:25:00,51.55,51.61,51.54,51.61,87800.0,32.374,32.4117,32.3677,32.4117,87800.0
2007-05-30 12:30:00,51.6,51.62,51.58,51.61,68700.0,32.4054,32.418,32.3929,32.4117,68700.0
2007-05-30 12:35:00,51.61,51.63,51.6,51.61,55500.0,32.4117,32.4243,32.4054,32.4117,55500.0
2007-05-30 12:40:00,51.62,51.64,51.62,51.63,63200.0,32.418,32.4305,32.418,32.4243,63200.0
2007-05-30 12:45:00,51.63,51.64,51.63,51.64,24500.0,32.4243,32.4305,32.4243,32.4305,24500.0
2007-05-30 12:50:00,51.64,51.64,51.6,51.62,51700.0,32.4305,32.4305,32.4054,32.418,51700.0
2007-05-30 12:55:00,51.62,51.63,51.61,51.62,50300.0,32.418,32.4243,32.4117,32.418,50300.0
2007-05-30 13:00:00,51.62,51.64,51.61,51.63,57400.0,32.418,32.4305,32.4117,32.4243,57400.0
2007-05-30 13:05:00,51.63,51.65,51.63,51.65,50000.0,32.4243,32.4368,32.4243,32.4368,50000.0
2007-05-30 13:10:00,51.65,51.65,51.62,51.62,62500.0,32.4368,32.4368,32.418,32.418,62500.0
2007-05-30 13:15:00,51.63,51.64,51.62,51.64,35800.0,32.4243,32.4305,32.418,32.4305,35800.0
2007-05-30 13:20:00,51.64,51.65,51.63,51.65,53400.0,32.4305,32.4368,32.4243,32.4368,53400.0
2007-05-30 13:25:00,51.65,51.69,51.63,51.64,142900.0,32.4368,32.4619,32.4243,32.4305,142900.0
2007-05-30 13:30:00,51.64,51.65,51.61,51.61,88200.0,32.4305,32.4368,32.4117,32.4117,88200.0
2007-05-30 13:35:00,51.61,51.62,51.53,51.54,135700.0,32.4117,32.418,32.3615,32.3677,135700.0
2007-05-30 13:40:00,51.54,51.57,51.5,51.5,114500.0,32.3677,32.3866,32.3426,32.3426,114500.0
2007-05-30 13:45:00,51.5,51.57,51.5,51.57,54900.0,32.3426,32.3866,32.3426,32.3866,54900.0
2007-05-30 13:50:00,51.58,51.58,51.52,51.55,55500.0,32.3929,32.3929,32.3552,32.374,55500.0
2007-05-30 13:55:00,51.54,51.62,51.53,51.61,83500.0,32.3677,32.418,32.3615,32.4117,83500.0
2007-05-30 14:00:00,51.62,51.65,51.5,51.5,238900.0,32.418,32.4368,32.3426,32.3426,238900.0
2007-05-30 14:05:00,51.51,51.62,51.45,51.53,231000.0,32.3489,32.418,32.3112,32.3615,231000.0
2007-05-30 14:10:00,51.53,51.65,51.53,51.59,141200.0,32.3615,32.4368,32.3615,32.3991,141200.0
2007-05-30 14:15:00,51.6,51.63,51.56,51.59,94600.0,32.4054,32.4243,32.3803,32.3991,94600.0
2007-05-30 14:20:00,51.58,51.58,51.5,51.57,120700.0,32.3929,32.3929,32.3426,32.3866,120700.0
2007-05-30 14:25:00,51.57,51.71,51.55,51.7,184700.0,32.3866,32.4745,32.374,32.4682,184700.0
2007-05-30 14:30:00,51.7,51.77,51.63,51.75,190000.0,32.4682,32.5122,32.4243,32.4996,190000.0
2007-05-30 14:35:00,51.76,51.83,51.75,51.77,120400.0,32.5059,32.5499,32.4996,32.5122,120400.0
2007-05-30 14:40:00,51.77,51.84,51.77,51.83,135800.0,32.5122,32.5561,32.5122,32.5499,135800.0
2007-05-30 14:45:00,51.83,51.84,51.79,51.81,123300.0,32.5499,32.5561,32.5247,32.5373,123300.0
2007-05-30 14:50:00,51.8,51.86,51.77,51.83,125900.0,32.531,32.5687,32.5122,32.5499,125900.0
2007-05-30 14:55:00,51.83,51.89,51.81,51.88,89800.0,32.5499,32.5875,32.5373,32.5813,89800.0
2007-05-30 15:00:00,51.88,51.94,51.86,51.9,148700.0,32.5813,32.6189,32.5687,32.5938,148700.0
2007-05-30 15:05:00,51.9,51.9,51.79,51.79,113600.0,32.5938,32.5938,32.5247,32.5247,113600.0
2007-05-30 15:10:00,51.79,51.85,51.75,51.75,99000.0,32.5247,32.5624,32.4996,32.4996,99000.0
2007-05-30 15:15:00,51.75,51.89,51.75,51.87,111500.0,32.4996,32.5875,32.4996,32.575,111500.0
2007-05-30 15:20:00,51.87,51.87,51.79,51.83,75000.0,32.575,32.575,32.5247,32.5499,75000.0
2007-05-30 15:25:00,51.83,51.9,51.83,51.88,95400.0,32.5499,32.5938,32.5499,32.5813,95400.0
2007-05-30 15:30:00,51.88,51.91,51.83,51.9,165700.0,32.5813,32.6001,32.5499,32.5938,165700.0
2007-05-30 15:35:00,51.9,51.91,51.85,51.89,121700.0,32.5938,32.6001,32.5624,32.5875,121700.0
2007-05-30 15:40:00,51.9,51.97,51.89,51.96,257900.0,32.5938,32.6378,32.5875,32.6315,257900.0
2007-05-30 15:45:00,51.96,52.0,51.95,51.95,148400.0,32.6315,32.6566,32.6252,32.6252,148400.0
2007-05-30 15:50:00,51.95,51.99,51.92,51.97,208300.0,32.6252,32.6503,32.6064,32.6378,208300.0
2007-05-30 15:55:00,51.97,52.06,51.97,52.06,414000.0,32.6378,32.6943,32.6378,32.6943,414000.0
2007-05-31 09:30:00,52.25,52.3,52.09,52.26,336300.0,32.8136,32.845,32.7131,32.8199,336300.0
2007-05-31 09:35:00,52.26,52.31,52.2,52.2,156700.0,32.8199,32.8513,32.7822,32.7822,156700.0
2007-05-31 09:40:00,52.21,52.28,52.16,52.25,126600.0,32.7885,32.8325,32.7571,32.8136,126600.0
2007-05-31 09:45:00,52.24,52.26,52.11,52.17,152900.0,32.8074,32.8199,32.7257,32.7634,152900.0
2007-05-31 09:50:00,52.16,52.19,52.12,52.12,69300.0,32.7571,32.776,32.732,32.732,69300.0
2007-05-31 09:55:00,52.12,52.17,52.09,52.15,96200.0,32.732,32.7634,32.7131,32.7508,96200.0
2007-05-31 10:00:00,52.15,52.21,52.05,52.1,158000.0,32.7508,32.7885,32.688,32.7194,158000.0
2007-05-31 10:05:00,52.1,52.19,52.09,52.11,84200.0,32.7194,32.776,32.7131,32.7257,84200.0
2007-05-31 10:10:00,52.1,52.11,52.01,52.03,104600.0,32.7194,32.7257,32.6629,32.6755,104600.0
2007-05-31 10:15:00,52.03,52.06,51.98,51.98,96300.0,32.6755,32.6943,32.6441,32.6441,96300.0
2007-05-31 10:20:00,51.98,52.03,51.92,51.97,155900.0,32.6441,32.6755,32.6064,32.6378,155900.0
2007-05-31 10:25:00,51.96,51.97,51.91,51.93,181000.0,32.6315,32.6378,32.6001,32.6127,181000.0
2007-05-31 10:30:00,51.93,52.13,51.87,51.93,178500.0,32.6127,32.7383,32.575,32.6127,178500.0
2007-05-31 10:35:00,51.93,51.95,51.88,51.89,144500.0,32.6127,32.6252,32.5813,32.5875,144500.0
2007-05-31 10:40:00,51.89,51.92,51.84,51.91,104500.0,32.5875,32.6064,32.5561,32.6001,104500.0
2007-05-31 10:45:00,51.91,51.93,51.8,51.8,102900.0,32.6001,32.6127,32.531,32.531,102900.0
2007-05-31 10:50:00,51.8,51.82,51.78,51.8,123600.0,32.531,32.5436,32.5185,32.531,123600.0
2007-05-31 10:55:00,51.8,51.82,51.75,51.75,137800.0,32.531,32.5436,32.4996,32.4996,137800.0
2007-05-31 11:00:00,51.76,51.77,51.68,51.68,153700.0,32.5059,32.5122,32.4557,32.4557,153700.0
2007-05-31 11:05:00,51.69,51.73,51.67,51.73,158500.0,32.4619,32.4871,32.4494,32.4871,158500.0
2007-05-31 11:10:00,51.73,51.79,51.71,51.78,148100.0,32.4871,32.5247,32.4745,32.5185,148100.0
2007-05-31 11:15:00,51.78,51.78,51.73,51.76,104800.0,32.5185,32.5185,32.4871,32.5059,104800.0
2007-05-31 11:20:00,51.77,51.81,51.74,51.81,95500.0,32.5122,32.5373,32.4933,32.5373,95500.0
2007-05-31 11:25:00,51.82,51.85,51.79,51.83,124000.0,32.5436,32.5624,32.5247,32.5499,124000.0
2007-05-31 11:30:00,51.83,51.88,51.82,51.87,74400.0,32.5499,32.5813,32.5436,32.575,74400.0
2007-05-31 11:35:00,51.88,51.9,51.87,51.9,73100.0,32.5813,32.5938,32.575,32.5938,73100.0
2007-05-31 11:40:00,51.9,51.97,51.9,51.93,139200.0,32.5938,32.6378,32.5938,32.6127,139200.0
2007-05-31 11:45:00,51.92,51.97,51.92,51.93,78400.0,32.6064,32.6378,32.6064,32.6127,78400.0
2007-05-31 11:50:00,51.94,52.01,51.93,51.99,94300.0,32.6189,32.6629,32.6127,32.6503,94300.0
2007-05-31 11:55:00,52.0,52.0,51.93,51.95,80200.0,32.6566,32.6566,32.6127,32.6252,80200.0
2007-05-31 12:00:00,51.95,52.01,51.94,51.97,112300.0,32.6252,32.6629,32.6189,32.6378,112300.0
2007-05-31 12:05:00,51.98,52.03,51.96,51.98,113800.0,32.6441,32.6755,32.6315,32.6441,113800.0
2007-05-31 12:10:00,51.98,52.02,51.94,51.98,108300.0,32.6441,32.6692,32.6189,32.6441,108300.0
2007-05-31 12:15:00,51.98,52.05,51.98,52.05,79100.0,32.6441,32.688,32.6441,32.688,79100.0
2007-05-31 12:20:00,52.05,52.05,51.97,52.01,67000.0,32.688,32.688,32.6378,32.6629,67000.0
2007-05-31 12:25:00,52.02,52.02,52.0,52.01,93900.0,32.6692,32.6692,32.6566,32.6629,93900.0
2007-05-31 12:30:00,52.0,52.03,51.98,51.99,72900.0,32.6566,32.6755,32.6441,32.6503,72900.0
2007-05-31 12:35:00,51.98,52.07,51.98,52.07,80900.0,32.6441,32.7006,32.6441,32.7006,80900.0
2007-05-31 12:40:00,52.07,52.08,52.05,52.08,74000.0,32.7006,32.7069,32.688,32.7069,74000.0
2007-05-31 12:45:00,52.07,52.09,52.07,52.08,28200.0,32.7006,32.7131,32.7006,32.7069,28200.0
2007-05-31 12:50:00,52.08,52.08,52.0,52.02,83000.0,32.7069,32.7069,32.6566,32.6692,83000.0
2007-05-31 12:55:00,52.01,52.07,52.01,52.05,50900.0,32.6629,32.7006,32.6629,32.688,50900.0
2007-05-31 13:00:00,52.05,52.06,52.01,52.02,58700.0,32.688,32.6943,32.6629,32.6692,58700.0
2007-05-31 13:05:00,52.02,52.03,51.97,52.0,96000.0,32.6692,32.6755,32.6378,32.6566,96000.0
2007-05-31 13:10:00,52.0,52.04,51.99,52.02,122300.0,32.6566,32.6817,32.6503,32.6692,122300.0
2007-05-31 13:15:00,52.01,52.05,52.0,52.05,78600.0,32.6629,32.688,32.6566,32.688,78600.0
2007-05-31 13:20:00,52.05,52.06,52.0,52.0,110300.0,32.688,32.6943,32.6566,32.6566,110300.0
2007-05-31 13:25:00,52.0,52.01,51.94,51.94,199400.0,32.6566,32.6629,32.6189,32.6189,199400.0
2007-05-31 13:30:00,51.94,51.94,51.78,51.88,286200.0,32.6189,32.6189,32.5185,32.5813,286200.0
2007-05-31 13:35:00,51.88,51.91,51.86,51.87,87000.0,32.5813,32.6001,32.5687,32.575,87000.0
2007-05-31 13:40:00,51.88,51.95,51.87,51.93,108700.0,32.5813,32.6252,32.575,32.6127,108700.0
2007-05-31 13:45:00,51.92,51.98,51.92,51.95,47200.0,32.6064,32.6441,32.6064,32.6252,47200.0
2007-05-31 13:50:00,51.95,52.0,51.95,51.97,80200.0,32.6252,32.6566,32.6252,32.6378,80200.0
2007-05-31 13:55:00,51.97,51.98,51.93,51.94,137600.0,32.6378,32.6441,32.6127,32.6189,137600.0
2007-05-31 14:00:00,51.94,51.99,51.93,51.97,62800.0,32.6189,32.6503,32.6127,32.6378,62800.0
2007-05-31 14:05:00,51.97,52.0,51.95,52.0,120200.0,32.6378,32.6566,32.6252,32.6566,120200.0
2007-05-31 14:10:00,51.99,52.02,51.99,52.02,59600.0,32.6503,32.6692,32.6503,32.6692,59600.0
2007-05-31 14:15:00,52.02,52.02,51.98,51.99,111800.0,32.6692,32.6692,32.6441,32.6503,111800.0
2007-05-31 14:20:00,51.99,52.02,51.98,52.01,96300.0,32.6503,32.6692,32.6441,32.6629,96300.0
2007-05-31 14:25:00,52.01,52.01,51.91,51.93,104400.0,32.6629,32.6629,32.6001,32.6127,104400.0
2007-05-31 14:30:00,51.92,51.97,51.92,51.92,82400.0,32.6064,32.6378,32.6064,32.6064,82400.0
2007-05-31 14:35:00,51.93,51.96,51.92,51.95,62400.0,32.6127,32.6315,32.6064,32.6252,62400.0
2007-05-31 14:40:00,51.94,51.96,51.89,51.94,127000.0,32.6189,32.6315,32.5875,32.6189,127000.0
2007-05-31 14:45:00,51.94,51.98,51.94,51.95,70400.0,32.6189,32.6441,32.6189,32.6252,70400.0
2007-05-31 14:50:00,51.95,51.97,51.94,51.95,90800.0,32.6252,32.6378,32.6189,32.6252,90800.0
2007-05-31 14:55:00,51.95,51.96,51.88,51.89,118500.0,32.6252,32.6315,32.5813,32.5875,118500.0
2007-05-31 15:00:00,51.89,51.93,51.85,51.91,128900.0,32.5875,32.6127,32.5624,32.6001,128900.0
2007-05-31 15:05:00,51.92,51.92,51.86,51.86,73900.0,32.6064,32.6064,32.5687,32.5687,73900.0
2007-05-31 15:10:00,51.87,51.9,51.87,51.88,102500.0,32.575,32.5938,32.575,32.5813,102500.0
2007-05-31 15:15:00,51.87,51.9,51.86,51.88,117700.0,32.575,32.5938,32.5687,32.5813,117700.0
2007-05-31 15:20:00,51.87,51.88,51.82,51.83,165100.0,32.575,32.5813,32.5436,32.5499,165100.0
2007-05-31 15:25:00,51.82,51.83,51.8,51.8,147400.0,32.5436,32.5499,32.531,32.531,147400.0
2007-05-31 15:30:00,51.8,51.81,51.79,51.81,178600.0,32.531,32.5373,32.5247,32.5373,178600.0
2007-05-31 15:35:00,51.8,51.8,51.75,51.77,221600.0,32.531,32.531,32.4996,32.5122,221600.0
2007-05-31 15:40:00,51.76,51.84,51.75,51.84,121800.0,32.5059,32.5561,32.4996,32.5561,121800.0
2007-05-31 15:45:00,51.83,51.92,51.78,51.92,183500.0,32.5499,32.6064,32.5185,32.6064,183500.0
2007-05-31 15:50:00,51.91,51.95,51.85,51.9,267800.0,32.6001,32.6252,32.5624,32.5938,267800.0
2007-05-31 15:55:00,51.9,51.91,51.82,51.82,274700.0,32.5938,32.6001,32.5436,32.5436,274700.0
2007-06-01 09:30:00,51.92,52.0,51.83,51.88,522700.0,32.6064,32.6566,32.5499,32.5813,522700.0
2007-06-01 09:35:00,51.88,51.91,51.66,51.7,219300.0,32.5813,32.6001,32.4431,32.4682,219300.0
2007-06-01 09:40:00,51.7,51.82,51.7,51.81,167700.0,32.4682,32.5436,32.4682,32.5373,167700.0
2007-06-01 09:45:00,51.81,51.88,51.74,51.81,142500.0,32.5373,32.5813,32.4933,32.5373,142500.0
2007-06-01 09:50:00,51.79,51.83,51.71,51.76,166400.0,32.5247,32.5499,32.4745,32.5059,166400.0
2007-06-01 09:55:00,51.76,51.84,51.72,51.82,120200.0,32.5059,32.5561,32.4808,32.5436,120200.0
2007-06-01 10:00:00,51.82,51.94,51.73,51.94,224300.0,32.5436,32.6189,32.4871,32.6189,224300.0
2007-06-01 10:05:00,51.93,51.94,51.87,51.91,157400.0,32.6127,32.6189,32.575,32.6001,157400.0
2007-06-01 10:10:00,51.91,51.95,51.89,51.95,207300.0,32.6001,32.6252,32.5875,32.6252,207300.0
2007-06-01 10:15:00,51.95,52.06,51.94,52.05,328400.0,32.6252,32.6943,32.6189,32.688,328400.0
2007-06-01 10:20:00,52.05,52.08,52.05,52.06,211400.0,32.688,32.7069,32.688,32.6943,211400.0
2007-06-01 10:25:00,52.06,52.08,51.95,51.95,264700.0,32.6943,32.7069,32.6252,32.6252,264700.0
2007-06-01 10:30:00,51.95,52.0,51.84,51.89,439100.0,32.6252,32.6566,32.5561,32.5875,439100.0
2007-06-01 10:35:00,51.89,51.9,51.8,51.83,147900.0,32.5875,32.5938,32.531,32.5499,147900.0
2007-06-01 10:40:00,51.82,51.84,51.81,51.84,117000.0,32.5436,32.5561,32.5373,32.5561,117000.0
2007-06-01 10:45:00,51.84,51.85,51.79,51.83,218400.0,32.5561,32.5624,32.5247,32.5499,218400.0
2007-06-01 10:50:00,51.83,51.84,51.74,51.8,238800.0,32.5499,32.5561,32.4933,32.531,238800.0
2007-06-01 10:55:00,51.8,51.93,51.78,51.88,247300.0,32.531,32.6127,32.5185,32.5813,247300.0
2007-06-01 11:00:00,51.88,51.92,51.84,51.84,145300.0,32.5813,32.6064,32.5561,32.5561,145300.0
2007-06-01 11:05:00,51.84,51.89,51.81,51.88,78500.0,32.5561,32.5875,32.5373,32.5813,78500.0
2007-06-01 11:10:00,51.88,51.9,51.86,51.87,87300.0,32.5813,32.5938,32.5687,32.575,87300.0
2007-06-01 11:15:00,51.87,51.89,51.81,51.84,142400.0,32.575,32.5875,32.5373,32.5561,142400.0
2007-06-01 11:20:00,51.84,51.87,51.79,51.81,101100.0,32.5561,32.575,32.5247,32.5373,101100.0
2007-06-01 11:25:00,51.81,51.88,51.8,51.87,125000.0,32.5373,32.5813,32.531,32.575,125000.0
2007-06-01 11:30:00,51.88,51.88,51.79,51.81,116200.0,32.5813,32.5813,32.5247,32.5373,116200.0
2007-06-01 11:35:00,51.8,51.82,51.79,51.81,81700.0,32.531,32.5436,32.5247,32.5373,81700.0
2007-06-01 11:40:00,51.82,51.89,51.79,51.86,191000.0,32.5436,32.5875,32.5247,32.5687,191000.0
2007-06-01 11:45:00,51.85,51.88,51.83,51.87,123400.0,32.5624,32.5813,32.5499,32.575,123400.0
2007-06-01 11:50:00,51.87,51.89,51.86,51.88,72500.0,32.575,32.5875,32.5687,32.5813,72500.0
2007-06-01 11:55:00,51.88,51.89,51.85,51.86,137000.0,32.5813,32.5875,32.5624,32.5687,137000.0
2007-06-01 12:00:00,51.86,51.87,51.85,51.85,105800.0,32.5687,32.575,32.5624,32.5624,105800.0
2007-06-01 12:05:00,51.85,51.86,51.84,51.85,151900.0,32.5624,32.5687,32.5561,32.5624,151900.0
2007-06-01 12:10:00,51.85,51.86,51.84,51.85,46500.0,32.5624,32.5687,32.5561,32.5624,46500.0
2007-06-01 12:15:00,51.85,51.9,51.85,51.86,111500.0,32.5624,32.5938,32.5624,32.5687,111500.0
2007-06-01 12:20:00,51.85,51.87,51.81,51.84,172900.0,32.5624,32.575,32.5373,32.5561,172900.0
2007-06-01 12:25:00,51.84,51.86,51.78,51.84,131400.0,32.5561,32.5687,32.5185,32.5561,131400.0
2007-06-01 12:30:00,51.84,51.85,51.81,51.85,102100.0,32.5561,32.5624,32.5373,32.5624,102100.0
2007-06-01 12:35:00,51.85,51.86,51.79,51.85,85800.0,32.5624,32.5687,32.5247,32.5624,85800.0
2007-06-01 12:40:00,51.84,51.88,51.84,51.87,72100.0,32.5561,32.5813,32.5561,32.575,72100.0
2007-06-01 12:45:00,51.86,51.88,51.82,51.86,142000.0,32.5687,32.5813,32.5436,32.5687,142000.0
2007-06-01 12:50:00,51.86,51.88,51.84,51.87,83100.0,32.5687,32.5813,32.5561,32.575,83100.0
2007-06-01 12:55:00,51.86,51.88,51.86,51.88,33700.0,32.5687,32.5813,32.5687,32.5813,33700.0
2007-06-01 13:00:00,51.88,51.89,51.85,51.87,81400.0,32.5813,32.5875,32.5624,32.575,81400.0
2007-06-01 13:05:00,51.87,51.89,51.85,51.88,77900.0,32.575,32.5875,32.5624,32.5813,77900.0
2007-06-01 13:10:00,51.88,51.88,51.85,51.85,75000.0,32.5813,32.5813,32.5624,32.5624,75000.0
2007-06-01 13:15:00,51.85,51.91,51.85,51.9,179600.0,32.5624,32.6001,32.5624,32.5938,179600.0
2007-06-01 13:20:00,51.89,51.9,51.82,51.86,147000.0,32.5875,32.5938,32.5436,32.5687,147000.0
2007-06-01 13:25:00,51.86,51.86,51.84,51.85,64400.0,32.5687,32.5687,32.5561,32.5624,64400.0
2007-06-01 13:30:00,51.85,51.88,51.84,51.86,102000.0,32.5624,32.5813,32.5561,32.5687,102000.0
2007-06-01 13:35:00,51.87,51.89,51.84,51.85,110500.0,32.575,32.5875,32.5561,32.5624,110500.0
2007-06-01 13:40:00,51.85,51.87,51.82,51.83,129200.0,32.5624,32.575,32.5436,32.5499,129200.0
2007-06-01 13:45:00,51.84,51.86,51.83,51.86,39800.0,32.5561,32.5687,32.5499,32.5687,39800.0
2007-06-01 13:50:00,51.86,51.86,51.82,51.86,93400.0,32.5687,32.5687,32.5436,32.5687,93400.0
2007-06-01 13:55:00,51.86,51.87,51.77,51.78,218300.0,32.5687,32.575,32.5122,32.5185,218300.0
2007-06-01 14:00:00,51.78,51.83,51.77,51.81,174500.0,32.5185,32.5499,32.5122,32.5373,174500.0
2007-06-01 14:05:00,51.81,51.84,51.8,51.8,96800.0,32.5373,32.5561,32.531,32.531,96800.0
2007-06-01 14:10:00,51.8,51.83,51.8,51.8,76100.0,32.531,32.5499,32.531,32.531,76100.0
2007-06-01 14:15:00,51.81,51.84,51.8,51.82,58700.0,32.5373,32.5561,32.531,32.5436,58700.0
2007-06-01 14:20:00,51.82,51.83,51.78,51.8,87800.0,32.5436,32.5499,32.5185,32.531,87800.0
2007-06-01 14:25:00,51.8,51.85,51.8,51.84,191700.0,32.531,32.5624,32.531,32.5561,191700.0
2007-06-01 14:30:00,51.84,51.88,51.83,51.87,159500.0,32.5561,32.5813,32.5499,32.575,159500.0
2007-06-01 14:35:00,51.87,51.9,51.87,51.89,139100.0,32.575,32.5938,32.575,32.5875,139100.0
2007-06-01 14:40:00,51.89,51.91,51.86,51.87,196900.0,32.5875,32.6001,32.5687,32.575,196900.0
2007-06-01 14:45:00,51.87,51.9,51.87,51.9,72000.0,32.575,32.5938,32.575,32.5938,72000.0
2007-06-01 14:50:00,51.89,51.9,51.88,51.9,138200.0,32.5875,32.5938,32.5813,32.5938,138200.0
2007-06-01 14:55:00,51.9,51.9,51.88,51.89,61300.0,32.5938,32.5938,32.5813,32.5875,61300.0
2007-06-01 15:00:00,51.9,51.9,51.81,51.85,134100.0,32.5938,32.5938,32.5373,32.5624,134100.0
2007-06-01 15:05:00,51.85,51.89,51.84,51.88,91300.0,32.5624,32.5875,32.5561,32.5813,91300.0
2007-06-01 15:10:00,51.88,51.9,51.83,51.9,230100.0,32.5813,32.5938,32.5499,32.5938,230100.0
2007-06-01 15:15:00,51.9,51.91,51.89,51.91,124400.0,32.5938,32.6001,32.5875,32.6001,124400.0
2007-06-01 15:20:00,51.91,51.91,51.87,51.89,115300.0,32.6001,32.6001,32.575,32.5875,115300.0
2007-06-01 15:25:00,51.9,51.91,51.89,51.9,95900.0,32.5938,32.6001,32.5875,32.5938,95900.0
2007-06-01 15:30:00,51.9,51.9,51.87,51.89,94400.0,32.5938,32.5938,32.575,32.5875,94400.0
2007-06-01 15:35:00,51.9,51.9,51.88,51.89,133400.0,32.5938,32.5938,32.5813,32.5875,133400.0
2007-06-01 15:40:00,51.89,51.95,51.89,51.92,177600.0,32.5875,32.6252,32.5875,32.6064,177600.0
2007-06-01 15:45:00,51.92,51.93,51.88,51.89,248500.0,32.6064,32.6127,32.5813,32.5875,248500.0
2007-06-01 15:50:00,51.88,51.9,51.88,51.88,128400.0,32.5813,32.5938,32.5813,32.5813,128400.0
2007-06-01 15:55:00,51.88,51.91,51.85,51.91,236700.0,32.5813,32.6001,32.5624,32.6001,236700.0
2007-06-04 09:30:00,51.56,51.75,51.54,51.6,336700.0,32.3803,32.4996,32.3677,32.4054,336700.0
2007-06-04 09:35:00,51.62,51.67,51.54,51.61,149900.0,32.418,32.4494,32.3677,32.4117,149900.0
2007-06-04 09:40:00,51.62,51.71,51.59,51.7,536600.0,32.418,32.4745,32.3991,32.4682,536600.0
2007-06-04 09:45:00,51.7,51.74,51.6,51.68,195500.0,32.4682,32.4933,32.4054,32.4557,195500.0
2007-06-04 09:50:00,51.68,51.74,51.67,51.72,217200.0,32.4557,32.4933,32.4494,32.4808,217200.0
2007-06-04 09:55:00,51.72,51.73,51.69,51.69,143700.0,32.4808,32.4871,32.4619,32.4619,143700.0
2007-06-04 10:00:00,51.7,51.78,51.64,51.69,312900.0,32.4682,32.5185,32.4305,32.4619,312900.0
2007-06-04 10:05:00,51.69,51.75,51.68,51.72,249000.0,32.4619,32.4996,32.4557,32.4808,249000.0
2007-06-04 10:10:00,51.71,51.8,51.71,51.74,173300.0,32.4745,32.531,32.4745,32.4933,173300.0
2007-06-04 10:15:00,51.74,51.77,51.7,51.71,144800.0,32.4933,32.5122,32.4682,32.4745,144800.0
2007-06-04 10:20:00,51.7,51.74,51.7,51.71,156300.0,32.4682,32.4933,32.4682,32.4745,156300.0
2007-06-04 10:25:00,51.71,51.74,51.7,51.72,177600.0,32.4745,32.4933,32.4682,32.4808,177600.0
2007-06-04 10:30:00,51.72,51.73,51.7,51.7,147600.0,32.4808,32.4871,32.4682,32.4682,147600.0
2007-06-04 10:35:00,51.7,51.73,51.7,51.7,220800.0,32.4682,32.4871,32.4682,32.4682,220800.0
2007-06-04 10:40:00,51.7,51.72,51.67,51.68,258700.0,32.4682,32.4808,32.4494,32.4557,258700.0
2007-06-04 10:45:00,51.67,51.68,51.64,51.65,96400.0,32.4494,32.4557,32.4305,32.4368,96400.0
2007-06-04 10:50:00,51.65,51.73,51.65,51.68,156600.0,32.4368,32.4871,32.4368,32.4557,156600.0
2007-06-04 10:55:00,51.68,51.7,51.65,51.65,53000.0,32.4557,32.4682,32.4368,32.4368,53000.0
2007-06-04 11:00:00,51.65,51.66,51.6,51.62,104900.0,32.4368,32.4431,32.4054,32.418,104900.0
2007-06-04 11:05:00,51.62,51.67,51.6,51.66,110200.0,32.418,32.4494,32.4054,32.4431,110200.0
2007-06-04 11:10:00,51.66,51.66,51.62,51.62,91700.0,32.4431,32.4431,32.418,32.418,91700.0
2007-06-04 11:15:00,51.62,51.63,51.57,51.57,82900.0,32.418,32.4243,32.3866,32.3866,82900.0
2007-06-04 11:20:00,51.57,51.64,51.55,51.64,127300.0,32.3866,32.4305,32.374,32.4305,127300.0
2007-06-04 11:25:00,51.63,51.66,51.62,51.64,97200.0,32.4243,32.4431,32.418,32.4305,97200.0
2007-06-04 11:30:00,51.64,51.67,51.64,51.65,69900.0,32.4305,32.4494,32.4305,32.4368,69900.0
2007-06-04 11:35:00,51.66,51.69,51.64,51.67,115700.0,32.4431,32.4619,32.4305,32.4494,115700.0
2007-06-04 11:40:00,51.67,51.67,51.63,51.64,133700.0,32.4494,32.4494,32.4243,32.4305,133700.0
2007-06-04 11:45:00,51.64,51.68,51.64,51.68,64700.0,32.4305,32.4557,32.4305,32.4557,64700.0
2007-06-04 11:50:00,51.67,51.68,51.62,51.62,57700.0,32.4494,32.4557,32.418,32.418,57700.0
2007-06-04 11:55:00,51.62,51.68,51.62,51.64,71700.0,32.418,32.4557,32.418,32.4305,71700.0
2007-06-04 12:00:00,51.64,51.66,51.63,51.64,91100.0,32.4305,32.4431,32.4243,32.4305,91100.0
2007-06-04 12:05:00,51.65,51.67,51.64,51.64,96400.0,32.4368,32.4494,32.4305,32.4305,96400.0
2007-06-04 12:10:00,51.65,51.65,51.63,51.63,29400.0,32.4368,32.4368,32.4243,32.4243,29400.0
2007-06-04 12:15:00,51.63,51.66,51.63,51.65,55600.0,32.4243,32.4431,32.4243,32.4368,55600.0
2007-06-04 12:20:00,51.64,51.67,51.63,51.65,157800.0,32.4305,32.4494,32.4243,32.4368,157800.0
2007-06-04 12:25:00,51.65,51.66,51.64,51.65,81100.0,32.4368,32.4431,32.4305,32.4368,81100.0
2007-06-04 12:30:00,51.65,51.67,51.63,51.67,84600.0,32.4368,32.4494,32.4243,32.4494,84600.0
2007-06-04 12:35:00,51.67,51.7,51.67,51.68,158300.0,32.4494,32.4682,32.4494,32.4557,158300.0
2007-06-04 12:40:00,51.68,51.68,51.63,51.63,153400.0,32.4557,32.4557,32.4243,32.4243,153400.0
2007-06-04 12:45:00,51.63,51.65,51.62,51.64,73300.0,32.4243,32.4368,32.418,32.4305,73300.0
2007-06-04 12:50:00,51.63,51.64,51.62,51.63,42900.0,32.4243,32.4305,32.418,32.4243,42900.0
2007-06-04 12:55:00,51.64,51.66,51.63,51.66,67900.0,32.4305,32.4431,32.4243,32.4431,67900.0
2007-06-04 13:00:00,51.66,51.66,51.64,51.66,61400.0,32.4431,32.4431,32.4305,32.4431,61400.0
2007-06-04 13:05:00,51.65,51.67,51.64,51.65,60900.0,32.4368,32.4494,32.4305,32.4368,60900.0
2007-06-04 13:10:00,51.64,51.67,51.64,51.65,45800.0,32.4305,32.4494,32.4305,32.4368,45800.0
2007-06-04 13:15:00,51.65,51.68,51.64,51.67,84900.0,32.4368,32.4557,32.4305,32.4494,84900.0
2007-06-04 13:20:00,51.66,51.67,51.64,51.67,46600.0,32.4431,32.4494,32.4305,32.4494,46600.0
2007-06-04 13:25:00,51.66,51.67,51.64,51.66,53600.0,32.4431,32.4494,32.4305,32.4431,53600.0
2007-06-04 13:30:00,51.66,51.66,51.64,51.64,63500.0,32.4431,32.4431,32.4305,32.4305,63500.0
2007-06-04 13:35:00,51.65,51.65,51.62,51.62,70900.0,32.4368,32.4368,32.418,32.418,70900.0
2007-06-04 13:40:00,51.62,51.66,51.62,51.63,97100.0,32.418,32.4431,32.418,32.4243,97100.0
2007-06-04 13:45:00,51.63,51.64,51.63,51.64,33800.0,32.4243,32.4305,32.4243,32.4305,33800.0
2007-06-04 13:50:00,51.63,51.65,51.62,51.64,66200.0,32.4243,32.4368,32.418,32.4305,66200.0
2007-06-04 13:55:00,51.63,51.64,51.62,51.62,72400.0,32.4243,32.4305,32.418,32.418,72400.0
2007-06-04 14:00:00,51.62,51.67,51.62,51.66,70200.0,32.418,32.4494,32.418,32.4431,70200.0
2007-06-04 14:05:00,51.67,51.67,51.62,51.66,117700.0,32.4494,32.4494,32.418,32.4431,117700.0
2007-06-04 14:10:00,51.66,51.67,51.62,51.62,47400.0,32.4431,32.4494,32.418,32.418,47400.0
2007-06-04 14:15:00,51.63,51.64,51.62,51.63,78200.0,32.4243,32.4305,32.418,32.4243,78200.0
2007-06-04 14:20:00,51.63,51.65,51.63,51.63,92500.0,32.4243,32.4368,32.4243,32.4243,92500.0
2007-06-04 14:25:00,51.63,51.64,51.62,51.63,109500.0,32.4243,32.4305,32.418,32.4243,109500.0
2007-06-04 14:30:00,51.62,51.63,51.62,51.63,114600.0,32.418,32.4243,32.418,32.4243,114600.0
2007-06-04 14:35:00,51.62,51.64,51.62,51.63,112800.0,32.418,32.4305,32.418,32.4243,112800.0
2007-06-04 14:40:00,51.63,51.64,51.6,51.6,215400.0,32.4243,32.4305,32.4054,32.4054,215400.0
2007-06-04 14:45:00,51.6,51.6,51.57,51.58,92700.0,32.4054,32.4054,32.3866,32.3929,92700.0
2007-06-04 14:50:00,51.58,51.6,51.57,51.6,151700.0,32.3929,32.4054,32.3866,32.4054,151700.0
2007-06-04 14:55:00,51.6,51.6,51.57,51.57,115300.0,32.4054,32.4054,32.3866,32.3866,115300.0
2007-06-04 15:00:00,51.58,51.61,51.58,51.6,153600.0,32.3929,32.4117,32.3929,32.4054,153600.0
2007-06-04 15:05:00,51.6,51.64,51.6,51.61,237800.0,32.4054,32.4305,32.4054,32.4117,237800.0
2007-06-04 15:10:00,51.62,51.62,51.6,51.61,85200.0,32.418,32.418,32.4054,32.4117,85200.0
2007-06-04 15:15:00,51.61,51.63,51.6,51.61,182400.0,32.4117,32.4243,32.4054,32.4117,182400.0
2007-06-04 15:20:00,51.61,51.68,51.61,51.66,264500.0,32.4117,32.4557,32.4117,32.4431,264500.0
2007-06-04 15:25:00,51.66,51.66,51.63,51.64,130700.0,32.4431,32.4431,32.4243,32.4305,130700.0
2007-06-04 15:30:00,51.64,51.65,51.6,51.6,153800.0,32.4305,32.4368,32.4054,32.4054,153800.0
2007-06-04 15:35:00,51.61,51.63,51.6,51.62,264000.0,32.4117,32.4243,32.4054,32.418,264000.0
2007-06-04 15:40:00,51.63,51.65,51.62,51.62,217200.0,32.4243,32.4368,32.418,32.418,217200.0
2007-06-04 15:45:00,51.63,51.65,51.61,51.63,299000.0,32.4243,32.4368,32.4117,32.4243,299000.0
2007-06-04 15:50:00,51.63,51.66,51.6,51.61,435600.0,32.4243,32.4431,32.4054,32.4117,435600.0
2007-06-04 15:55:00,51.6,51.61,51.55,51.57,394600.0,32.4054,32.4117,32.374,32.3866,394600.0
2007-06-05 09:30:00,51.24,51.4,51.24,51.3,380300.0,32.1793,32.2798,32.1793,32.217,380300.0
2007-06-05 09:35:00,51.3,51.33,51.25,51.25,190200.0,32.217,32.2359,32.1856,32.1856,190200.0
2007-06-05 09:40:00,51.25,51.34,51.24,51.31,135800.0,32.1856,32.2421,32.1793,32.2233,135800.0
2007-06-05 09:45:00,51.31,51.36,51.28,51.36,349700.0,32.2233,32.2547,32.2045,32.2547,349700.0
2007-06-05 09:50:00,51.35,51.4,51.32,51.37,212000.0,32.2484,32.2798,32.2296,32.261,212000.0
2007-06-05 09:55:00,51.37,51.4,51.35,51.4,135400.0,32.261,32.2798,32.2484,32.2798,135400.0
2007-06-05 10:00:00,51.4,51.49,51.33,51.42,254400.0,32.2798,32.3363,32.2359,32.2924,254400.0
2007-06-05 10:05:00,51.43,51.45,51.37,51.41,224100.0,32.2987,32.3112,32.261,32.2861,224100.0
2007-06-05 10:10:00,51.4,51.45,51.37,51.44,153200.0,32.2798,32.3112,32.261,32.3049,153200.0
2007-06-05 10:15:00,51.44,51.47,51.37,51.42,178600.0,32.3049,32.3238,32.261,32.2924,178600.0
2007-06-05 10:20:00,51.41,51.43,51.37,51.41,259600.0,32.2861,32.2987,32.261,32.2861,259600.0
2007-06-05 10:25:00,51.41,51.44,51.33,51.38,139900.0,32.2861,32.3049,32.2359,32.2673,139900.0
2007-06-05 10:30:00,51.38,51.38,51.32,51.34,140700.0,32.2673,32.2673,32.2296,32.2421,140700.0
2007-06-05 10:35:00,51.34,51.34,51.3,51.31,189600.0,32.2421,32.2421,32.217,32.2233,189600.0
2007-06-05 10:40:00,51.31,51.35,51.3,51.32,166400.0,32.2233,32.2484,32.217,32.2296,166400.0
2007-06-05 10:45:00,51.33,51.35,51.32,51.34,104700.0,32.2359,32.2484,32.2296,32.2421,104700.0
2007-06-05 10:50:00,51.34,51.39,51.33,51.37,234700.0,32.2421,32.2735,32.2359,32.261,234700.0
2007-06-05 10:55:00,51.37,51.43,51.35,51.41,255400.0,32.261,32.2987,32.2484,32.2861,255400.0
2007-06-05 11:00:00,51.41,51.49,51.41,51.48,251000.0,32.2861,32.3363,32.2861,32.3301,251000.0
2007-06-05 11:05:00,51.48,51.48,51.43,51.45,105900.0,32.3301,32.3301,32.2987,32.3112,105900.0
2007-06-05 11:10:00,51.45,51.46,51.41,51.43,143000.0,32.3112,32.3175,32.2861,32.2987,143000.0
2007-06-05 11:15:00,51.43,51.48,51.43,51.45,234200.0,32.2987,32.3301,32.2987,32.3112,234200.0
2007-06-05 11:20:00,51.46,51.47,51.44,51.47,178700.0,32.3175,32.3238,32.3049,32.3238,178700.0
2007-06-05 11:25:00,51.47,51.47,51.44,51.46,159600.0,32.3238,32.3238,32.3049,32.3175,159600.0
2007-06-05 11:30:00,51.46,51.47,51.44,51.45,204900.0,32.3175,32.3238,32.3049,32.3112,204900.0
2007-06-05 11:35:00,51.45,51.46,51.41,51.43,133400.0,32.3112,32.3175,32.2861,32.2987,133400.0
2007-06-05 11:40:00,51.43,51.44,51.41,51.42,116600.0,32.2987,32.3049,32.2861,32.2924,116600.0
2007-06-05 11:45:00,51.42,51.46,51.37,51.42,232600.0,32.2924,32.3175,32.261,32.2924,232600.0
2007-06-05 11:50:00,51.43,51.43,51.38,51.39,112100.0,32.2987,32.2987,32.2673,32.2735,112100.0
2007-06-05 11:55:00,51.38,51.39,51.35,51.36,120800.0,32.2673,32.2735,32.2484,32.2547,120800.0
2007-06-05 12:00:00,51.36,51.38,51.35,51.37,151800.0,32.2547,32.2673,32.2484,32.261,151800.0
2007-06-05 12:05:00,51.37,51.39,51.35,51.35,264900.0,32.261,32.2735,32.2484,32.2484,264900.0
2007-06-05 12:10:00,51.34,51.37,51.24,51.31,344000.0,32.2421,32.261,32.1793,32.2233,344000.0
2007-06-05 12:15:00,51.31,51.32,51.27,51.29,146800.0,32.2233,32.2296,32.1982,32.2107,146800.0
2007-06-05 12:20:00,51.29,51.3,51.25,51.26,200700.0,32.2107,32.217,32.1856,32.1919,200700.0
2007-06-05 12:25:00,51.26,51.26,51.24,51.25,88200.0,32.1919,32.1919,32.1793,32.1856,88200.0
2007-06-05 12:30:00,51.25,51.3,51.24,51.3,137400.0,32.1856,32.217,32.1793,32.217,137400.0
2007-06-05 12:35:00,51.29,51.32,51.25,51.26,136400.0,32.2107,32.2296,32.1856,32.1919,136400.0
2007-06-05 12:40:00,51.26,51.28,51.26,51.28,61500.0,32.1919,32.2045,32.1919,32.2045,61500.0
2007-06-05 12:45:00,51.28,51.29,51.27,51.28,57300.0,32.2045,32.2107,32.1982,32.2045,57300.0
2007-06-05 12:50:00,51.27,51.3,51.27,51.28,80000.0,32.1982,32.217,32.1982,32.2045,80000.0
2007-06-05 12:55:00,51.29,51.32,51.28,51.3,76800.0,32.2107,32.2296,32.2045,32.217,76800.0
2007-06-05 13:00:00,51.3,51.3,51.28,51.28,78500.0,32.217,32.217,32.2045,32.2045,78500.0
2007-06-05 13:05:00,51.29,51.32,51.28,51.3,100900.0,32.2107,32.2296,32.2045,32.217,100900.0
2007-06-05 13:10:00,51.3,51.32,51.27,51.27,137600.0,32.217,32.2296,32.1982,32.1982,137600.0
2007-06-05 13:15:00,51.27,51.28,51.25,51.27,57400.0,32.1982,32.2045,32.1856,32.1982,57400.0
2007-06-05 13:20:00,51.27,51.27,51.25,51.26,51900.0,32.1982,32.1982,32.1856,32.1919,51900.0
2007-06-05 13:25:00,51.25,51.26,51.24,51.24,64900.0,32.1856,32.1919,32.1793,32.1793,64900.0
2007-06-05 13:30:00,51.24,51.26,51.24,51.25,80800.0,32.1793,32.1919,32.1793,32.1856,80800.0
2007-06-05 13:35:00,51.26,51.26,51.25,51.26,51700.0,32.1919,32.1919,32.1856,32.1919,51700.0
2007-06-05 13:40:00,51.26,51.26,51.2,51.22,182300.0,32.1919,32.1919,32.1542,32.1668,182300.0
2007-06-05 13:45:00,51.23,51.23,51.2,51.23,166100.0,32.1731,32.1731,32.1542,32.1731,166100.0
2007-06-05 13:50:00,51.23,51.24,51.21,51.22,123700.0,32.1731,32.1793,32.1605,32.1668,123700.0
2007-06-05 13:55:00,51.22,51.24,51.21,51.21,77200.0,32.1668,32.1793,32.1605,32.1605,77200.0
2007-06-05 14:00:00,51.22,51.25,51.21,51.25,80600.0,32.1668,32.1856,32.1605,32.1856,80600.0
2007-06-05 14:05:00,51.24,51.25,51.2,51.21,112100.0,32.1793,32.1856,32.1542,32.1605,112100.0
2007-06-05 14:10:00,51.22,51.25,51.22,51.22,78700.0,32.1668,32.1856,32.1668,32.1668,78700.0
2007-06-05 14:15:00,51.22,51.25,51.22,51.25,56400.0,32.1668,32.1856,32.1668,32.1856,56400.0
2007-06-05 14:20:00,51.25,51.27,51.23,51.24,112700.0,32.1856,32.1982,32.1731,32.1793,112700.0
2007-06-05 14:25:00,51.24,51.24,51.21,51.21,105400.0,32.1793,32.1793,32.1605,32.1605,105400.0
2007-06-05 14:30:00,51.22,51.24,51.2,51.21,217400.0,32.1668,32.1793,32.1542,32.1605,217400.0
2007-06-05 14:35:00,51.21,51.23,51.2,51.21,163800.0,32.1605,32.1731,32.1542,32.1605,163800.0
2007-06-05 14:40:00,51.21,51.23,51.2,51.23,160400.0,32.1605,32.1731,32.1542,32.1731,160400.0
2007-06-05 14:45:00,51.23,51.23,51.2,51.23,195600.0,32.1731,32.1731,32.1542,32.1731,195600.0
2007-06-05 14:50:00,51.22,51.25,51.2,51.23,248200.0,32.1668,32.1856,32.1542,32.1731,248200.0
2007-06-05 14:55:00,51.23,51.23,51.2,51.2,155100.0,32.1731,32.1731,32.1542,32.1542,155100.0
2007-06-05 15:00:00,51.2,51.25,51.19,51.22,176700.0,32.1542,32.1856,32.1479,32.1668,176700.0
2007-06-05 15:05:00,51.23,51.24,51.22,51.23,105200.0,32.1731,32.1793,32.1668,32.1731,105200.0
2007-06-05 15:10:00,51.23,51.3,51.22,51.26,223800.0,32.1731,32.217,32.1668,32.1919,223800.0
2007-06-05 15:15:00,51.26,51.3,51.26,51.26,145500.0,32.1919,32.217,32.1919,32.1919,145500.0
2007-06-05 15:20:00,51.27,51.3,51.27,51.3,105700.0,32.1982,32.217,32.1982,32.217,105700.0
2007-06-05 15:25:00,51.3,51.32,51.26,51.29,171000.0,32.217,32.2296,32.1919,32.2107,171000.0
2007-06-05 15:30:00,51.29,51.33,51.27,51.29,247900.0,32.2107,32.2359,32.1982,32.2107,247900.0
2007-06-05 15:35:00,51.29,51.32,51.29,51.31,186400.0,32.2107,32.2296,32.2107,32.2233,186400.0
2007-06-05 15:40:00,51.31,51.33,51.28,51.29,237000.0,32.2233,32.2359,32.2045,32.2107,237000.0
2007-06-05 15:45:00,51.3,51.32,51.29,51.31,241200.0,32.217,32.2296,32.2107,32.2233,241200.0
2007-06-05 15:50:00,51.32,51.33,51.31,51.31,277200.0,32.2296,32.2359,32.2233,32.2233,277200.0
2007-06-05 15:55:00,51.31,51.32,51.21,51.23,515100.0,32.2233,32.2296,32.1605,32.1731,515100.0
2007-06-06 09:30:00,51.23,51.23,50.78,50.81,522600.0,32.1731,32.1731,31.8905,31.9093,522600.0
2007-06-06 09:35:00,50.84,50.93,50.81,50.89,183600.0,31.9281,31.9847,31.9093,31.9595,183600.0
2007-06-06 09:40:00,50.89,50.97,50.86,50.92,196600.0,31.9595,32.0098,31.9407,31.9784,196600.0
2007-06-06 09:45:00,50.92,50.96,50.83,50.84,209000.0,31.9784,32.0035,31.9219,31.9281,209000.0
2007-06-06 09:50:00,50.84,50.92,50.82,50.88,150600.0,31.9281,31.9784,31.9156,31.9533,150600.0
2007-06-06 09:55:00,50.89,50.95,50.89,50.9,109200.0,31.9595,31.9972,31.9595,31.9658,109200.0
2007-06-06 10:00:00,50.91,50.94,50.88,50.92,128300.0,31.9721,31.9909,31.9533,31.9784,128300.0
2007-06-06 10:05:00,50.91,50.92,50.82,50.87,200600.0,31.9721,31.9784,31.9156,31.947,200600.0
2007-06-06 10:10:00,50.87,50.88,50.81,50.84,128500.0,31.947,31.9533,31.9093,31.9281,128500.0
2007-06-06 10:15:00,50.85,50.86,50.77,50.83,164000.0,31.9344,31.9407,31.8842,31.9219,164000.0
2007-06-06 10:20:00,50.83,50.88,50.81,50.85,108600.0,31.9219,31.9533,31.9093,31.9344,108600.0
2007-06-06 10:25:00,50.84,50.86,50.8,50.82,87600.0,31.9281,31.9407,31.903,31.9156,87600.0
2007-06-06 10:30:00,50.83,50.9,50.8,50.81,109500.0,31.9219,31.9658,31.903,31.9093,109500.0
2007-06-06 10:35:00,50.81,50.82,50.71,50.73,202600.0,31.9093,31.9156,31.8465,31.8591,202600.0
2007-06-06 10:40:00,50.73,50.75,50.67,50.73,137600.0,31.8591,31.8716,31.8214,31.8591,137600.0
2007-06-06 10:45:00,50.72,50.73,50.7,50.7,132900.0,31.8528,31.8591,31.8402,31.8402,132900.0
2007-06-06 10:50:00,50.69,50.7,50.65,50.69,160700.0,31.8339,31.8402,31.8088,31.8339,160700.0
2007-06-06 10:55:00,50.69,50.69,50.65,50.66,122800.0,31.8339,31.8339,31.8088,31.8151,122800.0
2007-06-06 11:00:00,50.65,50.7,50.65,50.7,216700.0,31.8088,31.8402,31.8088,31.8402,216700.0
2007-06-06 11:05:00,50.69,50.72,50.68,50.71,73500.0,31.8339,31.8528,31.8277,31.8465,73500.0
2007-06-06 11:10:00,50.71,50.72,50.68,50.7,127700.0,31.8465,31.8528,31.8277,31.8402,127700.0
2007-06-06 11:15:00,50.69,50.74,50.69,50.71,149800.0,31.8339,31.8653,31.8339,31.8465,149800.0
2007-06-06 11:20:00,50.71,50.71,50.68,50.68,190500.0,31.8465,31.8465,31.8277,31.8277,190500.0
2007-06-06 11:25:00,50.68,50.7,50.66,50.66,136300.0,31.8277,31.8402,31.8151,31.8151,136300.0
2007-06-06 11:30:00,50.67,50.68,50.65,50.68,101500.0,31.8214,31.8277,31.8088,31.8277,101500.0
2007-06-06 11:35:00,50.67,50.68,50.63,50.64,130100.0,31.8214,31.8277,31.7963,31.8025,130100.0
2007-06-06 11:40:00,50.64,50.67,50.63,50.65,124700.0,31.8025,31.8214,31.7963,31.8088,124700.0
2007-06-06 11:45:00,50.65,50.65,50.56,50.56,188300.0,31.8088,31.8088,31.7523,31.7523,188300.0
2007-06-06 11:50:00,50.57,50.58,50.53,50.57,303600.0,31.7586,31.7649,31.7335,31.7586,303600.0
2007-06-06 11:55:00,50.55,50.59,50.54,50.56,227500.0,31.746,31.7711,31.7397,31.7523,227500.0
2007-06-06 12:00:00,50.55,50.62,50.54,50.57,192700.0,31.746,31.79,31.7397,31.7586,192700.0
2007-06-06 12:05:00,50.57,50.63,50.56,50.58,123400.0,31.7586,31.7963,31.7523,31.7649,123400.0
2007-06-06 12:10:00,50.59,50.59,50.54,50.55,107900.0,31.7711,31.7711,31.7397,31.746,107900.0
2007-06-06 12:15:00,50.54,50.61,50.53,50.59,126100.0,31.7397,31.7837,31.7335,31.7711,126100.0
2007-06-06 12:20:00,50.59,50.62,50.58,50.61,97100.0,31.7711,31.79,31.7649,31.7837,97100.0
2007-06-06 12:25:00,50.61,50.61,50.57,50.57,72400.0,31.7837,31.7837,31.7586,31.7586,72400.0
2007-06-06 12:30:00,50.57,50.58,50.56,50.58,55200.0,31.7586,31.7649,31.7523,31.7649,55200.0
2007-06-06 12:35:00,50.58,50.58,50.54,50.56,188300.0,31.7649,31.7649,31.7397,31.7523,188300.0
2007-06-06 12:40:00,50.56,50.59,50.56,50.58,92100.0,31.7523,31.7711,31.7523,31.7649,92100.0
2007-06-06 12:45:00,50.59,50.59,50.54,50.54,57900.0,31.7711,31.7711,31.7397,31.7397,57900.0
2007-06-06 12:50:00,50.54,50.56,50.54,50.54,56000.0,31.7397,31.7523,31.7397,31.7397,56000.0
2007-06-06 12:55:00,50.53,50.54,50.51,50.52,84800.0,31.7335,31.7397,31.7209,31.7272,84800.0
2007-06-06 13:00:00,50.52,50.54,50.5,50.51,161700.0,31.7272,31.7397,31.7146,31.7209,161700.0
2007-06-06 13:05:00,50.51,50.51,50.47,50.48,92300.0,31.7209,31.7209,31.6958,31.7021,92300.0
2007-06-06 13:10:00,50.47,50.48,50.39,50.39,134900.0,31.6958,31.7021,31.6455,31.6455,134900.0
2007-06-06 13:15:00,50.39,50.42,50.37,50.38,211400.0,31.6455,31.6644,31.633,31.6392,211400.0
2007-06-06 13:20:00,50.38,50.38,50.32,50.32,200400.0,31.6392,31.6392,31.6016,31.6016,200400.0
2007-06-06 13:25:00,50.33,50.33,50.26,50.28,263600.0,31.6078,31.6078,31.5639,31.5764,263600.0
2007-06-06 13:30:00,50.28,50.33,50.27,50.33,156400.0,31.5764,31.6078,31.5702,31.6078,156400.0
2007-06-06 13:35:00,50.32,50.36,50.31,50.32,160800.0,31.6016,31.6267,31.5953,31.6016,160800.0
2007-06-06 13:40:00,50.32,50.38,50.32,50.38,116900.0,31.6016,31.6392,31.6016,31.6392,116900.0
2007-06-06 13:45:00,50.37,50.41,50.36,50.38,150900.0,31.633,31.6581,31.6267,31.6392,150900.0
2007-06-06 13:50:00,50.39,50.41,50.35,50.4,137300.0,31.6455,31.6581,31.6204,31.6518,137300.0
2007-06-06 13:55:00,50.41,50.44,50.38,50.44,138800.0,31.6581,31.6769,31.6392,31.6769,138800.0
2007-06-06 14:00:00,50.43,50.47,50.41,50.43,141900.0,31.6706,31.6958,31.6581,31.6706,141900.0
2007-06-06 14:05:00,50.42,50.5,50.42,50.47,142400.0,31.6644,31.7146,31.6644,31.6958,142400.0
2007-06-06 14:10:00,50.46,50.47,50.4,50.43,95100.0,31.6895,31.6958,31.6518,31.6706,95100.0
2007-06-06 14:15:00,50.43,50.44,50.39,50.4,93100.0,31.6706,31.6769,31.6455,31.6518,93100.0
2007-06-06 14:20:00,50.39,50.43,50.37,50.42,104400.0,31.6455,31.6706,31.633,31.6644,104400.0
2007-06-06 14:25:00,50.42,50.54,50.42,50.51,190200.0,31.6644,31.7397,31.6644,31.7209,190200.0
2007-06-06 14:30:00,50.51,50.55,50.49,50.51,149000.0,31.7209,31.746,31.7083,31.7209,149000.0
2007-06-06 14:35:00,50.51,50.54,50.48,50.54,112700.0,31.7209,31.7397,31.7021,31.7397,112700.0
2007-06-06 14:40:00,50.54,50.6,50.53,50.6,151100.0,31.7397,31.7774,31.7335,31.7774,151100.0
2007-06-06 14:45:00,50.6,50.62,50.55,50.55,112500.0,31.7774,31.79,31.746,31.746,112500.0
2007-06-06 14:50:00,50.55,50.58,50.53,50.56,128500.0,31.746,31.7649,31.7335,31.7523,128500.0
2007-06-06 14:55:00,50.56,50.56,50.51,50.51,172100.0,31.7523,31.7523,31.7209,31.7209,172100.0
2007-06-06 15:00:00,50.51,50.52,50.43,50.46,286300.0,31.7209,31.7272,31.6706,31.6895,286300.0
2007-06-06 15:05:00,50.46,50.48,50.39,50.43,199400.0,31.6895,31.7021,31.6455,31.6706,199400.0
2007-06-06 15:10:00,50.43,50.46,50.41,50.42,117200.0,31.6706,31.6895,31.6581,31.6644,117200.0
2007-06-06 15:15:00,50.42,50.52,50.42,50.49,174800.0,31.6644,31.7272,31.6644,31.7083,174800.0
2007-06-06 15:20:00,50.5,50.55,50.5,50.53,286400.0,31.7146,31.746,31.7146,31.7335,286400.0
2007-06-06 15:25:00,50.53,50.55,50.51,50.51,197800.0,31.7335,31.746,31.7209,31.7209,197800.0
2007-06-06 15:30:00,50.5,50.5,50.46,50.5,181400.0,31.7146,31.7146,31.6895,31.7146,181400.0
2007-06-06 15:35:00,50.49,50.56,50.48,50.55,234600.0,31.7083,31.7523,31.7021,31.746,234600.0
2007-06-06 15:40:00,50.54,50.61,50.54,50.61,193100.0,31.7397,31.7837,31.7397,31.7837,193100.0
2007-06-06 15:45:00,50.61,50.64,50.6,50.62,337300.0,31.7837,31.8025,31.7774,31.79,337300.0
2007-06-06 15:50:00,50.63,50.65,50.57,50.57,305200.0,31.7963,31.8088,31.7586,31.7586,305200.0
2007-06-06 15:55:00,50.58,50.61,50.49,50.53,656500.0,31.7649,31.7837,31.7083,31.7335,656500.0
2007-06-07 09:30:00,50.3,50.56,50.28,50.34,357600.0,31.589,31.7523,31.5764,31.6141,357600.0
2007-06-07 09:35:00,50.34,50.38,50.26,50.3,210000.0,31.6141,31.6392,31.5639,31.589,210000.0
2007-06-07 09:40:00,50.31,50.39,50.29,50.38,280700.0,31.5953,31.6455,31.5827,31.6392,280700.0
2007-06-07 09:45:00,50.38,50.43,50.36,50.39,333100.0,31.6392,31.6706,31.6267,31.6455,333100.0
2007-06-07 09:50:00,50.39,50.5,50.38,50.47,392100.0,31.6455,31.7146,31.6392,31.6958,392100.0
2007-06-07 09:55:00,50.47,50.65,50.45,50.57,356100.0,31.6958,31.8088,31.6832,31.7586,356100.0
2007-06-07 10:00:00,50.56,50.6,50.47,50.51,374500.0,31.7523,31.7774,31.6958,31.7209,374500.0
2007-06-07 10:05:00,50.51,50.53,50.4,50.45,270800.0,31.7209,31.7335,31.6518,31.6832,270800.0
2007-06-07 10:10:00,50.44,50.55,50.44,50.5,247300.0,31.6769,31.746,31.6769,31.7146,247300.0
2007-06-07 10:15:00,50.5,50.53,50.42,50.47,318600.0,31.7146,31.7335,31.6644,31.6958,318600.0
2007-06-07 10:20:00,50.46,50.49,50.4,50.48,139800.0,31.6895,31.7083,31.6518,31.7021,139800.0
2007-06-07 10:25:00,50.47,50.47,50.31,50.34,138200.0,31.6958,31.6958,31.5953,31.6141,138200.0
2007-06-07 10:30:00,50.34,50.5,50.33,50.45,248000.0,31.6141,31.7146,31.6078,31.6832,248000.0
2007-06-07 10:35:00,50.46,50.49,50.35,50.35,248800.0,31.6895,31.7083,31.6204,31.6204,248800.0
2007-06-07 10:40:00,50.35,50.36,50.27,50.29,148700.0,31.6204,31.6267,31.5702,31.5827,148700.0
2007-06-07 10:45:00,50.3,50.35,50.26,50.27,139900.0,31.589,31.6204,31.5639,31.5702,139900.0
2007-06-07 10:50:00,50.27,50.3,50.22,50.26,196400.0,31.5702,31.589,31.5388,31.5639,196400.0
2007-06-07 10:55:00,50.26,50.34,50.23,50.33,132400.0,31.5639,31.6141,31.545,31.6078,132400.0
2007-06-07 11:00:00,50.33,50.4,50.32,50.38,146500.0,31.6078,31.6518,31.6016,31.6392,146500.0
2007-06-07 11:05:00,50.37,50.38,50.13,50.13,229500.0,31.633,31.6392,31.4822,31.4822,229500.0
2007-06-07 11:10:00,50.14,50.17,50.06,50.12,275000.0,31.4885,31.5074,31.4383,31.476,275000.0
2007-06-07 11:15:00,50.13,50.21,50.09,50.21,297000.0,31.4822,31.5325,31.4571,31.5325,297000.0
2007-06-07 11:20:00,50.22,50.23,50.15,50.21,134300.0,31.5388,31.545,31.4948,31.5325,134300.0
2007-06-07 11:25:00,50.21,50.26,50.19,50.23,140300.0,31.5325,31.5639,31.5199,31.545,140300.0
2007-06-07 11:30:00,50.23,50.29,50.22,50.27,118700.0,31.545,31.5827,31.5388,31.5702,118700.0
2007-06-07 11:35:00,50.26,50.39,50.26,50.35,131800.0,31.5639,31.6455,31.5639,31.6204,131800.0
2007-06-07 11:40:00,50.35,50.36,50.27,50.33,90100.0,31.6204,31.6267,31.5702,31.6078,90100.0
2007-06-07 11:45:00,50.33,50.38,50.29,50.35,132400.0,31.6078,31.6392,31.5827,31.6204,132400.0
2007-06-07 11:50:00,50.34,50.35,50.31,50.33,102200.0,31.6141,31.6204,31.5953,31.6078,102200.0
2007-06-07 11:55:00,50.34,50.34,50.27,50.27,110500.0,31.6141,31.6141,31.5702,31.5702,110500.0
2007-06-07 12:00:00,50.27,50.27,50.2,50.24,117300.0,31.5702,31.5702,31.5262,31.5513,117300.0
2007-06-07 12:05:00,50.24,50.24,50.17,50.17,69200.0,31.5513,31.5513,31.5074,31.5074,69200.0
2007-06-07 12:10:00,50.18,50.23,50.17,50.23,74400.0,31.5136,31.545,31.5074,31.545,74400.0
2007-06-07 12:15:00,50.24,50.32,50.22,50.29,150500.0,31.5513,31.6016,31.5388,31.5827,150500.0
2007-06-07 12:20:00,50.28,50.29,50.26,50.27,49000.0,31.5764,31.5827,31.5639,31.5702,49000.0
2007-06-07 12:25:00,50.27,50.3,50.25,50.29,73200.0,31.5702,31.589,31.5576,31.5827,73200.0
2007-06-07 12:30:00,50.29,50.33,50.25,50.26,83200.0,31.5827,31.6078,31.5576,31.5639,83200.0
2007-06-07 12:35:00,50.25,50.26,50.1,50.11,138900.0,31.5576,31.5639,31.4634,31.4697,138900.0
2007-06-07 12:40:00,50.12,50.16,50.09,50.09,130400.0,31.476,31.5011,31.4571,31.4571,130400.0
2007-06-07 12:45:00,50.08,50.12,50.03,50.03,205300.0,31.4508,31.476,31.4194,31.4194,205300.0
2007-06-07 12:50:00,50.03,50.05,49.94,50.0,450600.0,31.4194,31.432,31.3629,31.4006,450600.0
2007-06-07 12:55:00,50.0,50.09,49.99,50.09,133100.0,31.4006,31.4571,31.3943,31.4571,133100.0
2007-06-07 13:00:00,50.08,50.09,50.02,50.02,87700.0,31.4508,31.4571,31.4132,31.4132,87700.0
2007-06-07 13:05:00,50.02,50.06,50.01,50.04,97400.0,31.4132,31.4383,31.4069,31.4257,97400.0
2007-06-07 13:10:00,50.04,50.07,50.01,50.03,93300.0,31.4257,31.4446,31.4069,31.4194,93300.0
2007-06-07 13:15:00,50.04,50.04,49.81,49.82,291700.0,31.4257,31.4257,31.2813,31.2876,291700.0
2007-06-07 13:20:00,49.82,49.89,49.81,49.88,110900.0,31.2876,31.3315,31.2813,31.3252,110900.0
2007-06-07 13:25:00,49.88,49.92,49.88,49.88,77300.0,31.3252,31.3504,31.3252,31.3252,77300.0
2007-06-07 13:30:00,49.89,49.93,49.84,49.84,312800.0,31.3315,31.3566,31.3001,31.3001,312800.0
2007-06-07 13:35:00,49.84,49.9,49.81,49.83,218600.0,31.3001,31.3378,31.2813,31.2938,218600.0
2007-06-07 13:40:00,49.82,49.85,49.77,49.85,152300.0,31.2876,31.3064,31.2562,31.3064,152300.0
2007-06-07 13:45:00,49.85,49.87,49.74,49.77,291100.0,31.3064,31.319,31.2373,31.2562,291100.0
2007-06-07 13:50:00,49.77,49.83,49.74,49.82,174700.0,31.2562,31.2938,31.2373,31.2876,174700.0
2007-06-07 13:55:00,49.82,49.91,49.79,49.91,247700.0,31.2876,31.3441,31.2687,31.3441,247700.0
2007-06-07 14:00:00,49.91,49.91,49.85,49.88,192000.0,31.3441,31.3441,31.3064,31.3252,192000.0
2007-06-07 14:05:00,49.88,49.89,49.83,49.83,152000.0,31.3252,31.3315,31.2938,31.2938,152000.0
2007-06-07 14:10:00,49.83,49.86,49.79,49.83,155300.0,31.2938,31.3127,31.2687,31.2938,155300.0
2007-06-07 14:15:00,49.84,49.89,49.81,49.88,226900.0,31.3001,31.3315,31.2813,31.3252,226900.0
2007-06-07 14:20:00,49.87,49.95,49.84,49.89,220000.0,31.319,31.3692,31.3001,31.3315,220000.0
2007-06-07 14:25:00,49.89,49.97,49.88,49.92,214600.0,31.3315,31.3818,31.3252,31.3504,214600.0
2007-06-07 14:30:00,49.92,49.97,49.9,49.93,159900.0,31.3504,31.3818,31.3378,31.3566,159900.0
2007-06-07 14:35:00,49.92,49.99,49.91,49.95,184000.0,31.3504,31.3943,31.3441,31.3692,184000.0
2007-06-07 14:40:00,49.96,50.1,49.93,50.09,201700.0,31.3755,31.4634,31.3566,31.4571,201700.0
2007-06-07 14:45:00,50.09,50.17,50.09,50.14,287200.0,31.4571,31.5074,31.4571,31.4885,287200.0
2007-06-07 14:50:00,50.14,50.16,50.13,50.15,261200.0,31.4885,31.5011,31.4822,31.4948,261200.0
2007-06-07 14:55:00,50.14,50.18,50.12,50.16,220400.0,31.4885,31.5136,31.476,31.5011,220400.0
2007-06-07 15:00:00,50.15,50.17,50.12,50.17,141800.0,31.4948,31.5074,31.476,31.5074,141800.0
2007-06-07 15:05:00,50.16,50.17,50.13,50.17,202300.0,31.5011,31.5074,31.4822,31.5074,202300.0
2007-06-07 15:10:00,50.17,50.18,50.15,50.17,411200.0,31.5074,31.5136,31.4948,31.5074,411200.0
2007-06-07 15:15:00,50.18,50.19,50.13,50.14,339300.0,31.5136,31.5199,31.4822,31.4885,339300.0
2007-06-07 15:20:00,50.14,50.17,50.13,50.14,173500.0,31.4885,31.5074,31.4822,31.4885,173500.0
2007-06-07 15:25:00,50.14,50.15,50.1,50.1,257700.0,31.4885,31.4948,31.4634,31.4634,257700.0
2007-06-07 15:30:00,50.1,50.19,50.1,50.13,400900.0,31.4634,31.5199,31.4634,31.4822,400900.0
2007-06-07 15:35:00,50.13,50.14,50.1,50.1,221300.0,31.4822,31.4885,31.4634,31.4634,221300.0
2007-06-07 15:40:00,50.1,50.11,50.01,50.04,338600.0,31.4634,31.4697,31.4069,31.4257,338600.0
2007-06-07 15:45:00,50.03,50.06,49.97,49.98,391200.0,31.4194,31.4383,31.3818,31.388,391200.0
2007-06-07 15:50:00,49.98,50.02,49.96,49.99,545000.0,31.388,31.4132,31.3755,31.3943,545000.0
2007-06-07 15:55:00,50.0,50.01,49.82,49.82,724800.0,31.4006,31.4069,31.2876,31.2876,724800.0
2007-06-08 09:30:00,49.83,49.98,49.54,49.87,336700.0,31.2938,31.388,31.1117,31.319,336700.0
2007-06-08 09:35:00,49.86,49.95,49.81,49.89,266100.0,31.3127,31.3692,31.2813,31.3315,266100.0
2007-06-08 09:40:00,49.91,49.97,49.88,49.97,230300.0,31.3441,31.3818,31.3252,31.3818,230300.0
2007-06-08 09:45:00,49.97,50.12,49.93,50.11,414800.0,31.3818,31.476,31.3566,31.4697,414800.0
2007-06-08 09:50:00,50.09,50.2,50.05,50.18,337000.0,31.4571,31.5262,31.432,31.5136,337000.0
2007-06-08 09:55:00,50.19,50.23,50.12,50.18,234800.0,31.5199,31.545,31.476,31.5136,234800.0
2007-06-08 10:00:00,50.17,50.17,50.01,50.09,185500.0,31.5074,31.5074,31.4069,31.4571,185500.0
2007-06-08 10:05:00,50.08,50.15,50.05,50.08,191300.0,31.4508,31.4948,31.432,31.4508,191300.0
2007-06-08 10:10:00,50.07,50.15,50.04,50.11,163600.0,31.4446,31.4948,31.4257,31.4697,163600.0
2007-06-08 10:15:00,50.12,50.12,50.02,50.05,156100.0,31.476,31.476,31.4132,31.432,156100.0
2007-06-08 10:20:00,50.05,50.08,50.01,50.03,227400.0,31.432,31.4508,31.4069,31.4194,227400.0
2007-06-08 10:25:00,50.03,50.08,50.01,50.02,161100.0,31.4194,31.4508,31.4069,31.4132,161100.0
2007-06-08 10:30:00,50.03,50.04,49.99,50.0,148600.0,31.4194,31.4257,31.3943,31.4006,148600.0
2007-06-08 10:35:00,50.0,50.06,49.96,50.03,177300.0,31.4006,31.4383,31.3755,31.4194,177300.0
2007-06-08 10:40:00,50.04,50.1,50.03,50.08,208800.0,31.4257,31.4634,31.4194,31.4508,208800.0
2007-06-08 10:45:00,50.08,50.08,50.01,50.02,131100.0,31.4508,31.4508,31.4069,31.4132,131100.0
2007-06-08 10:50:00,50.02,50.02,49.93,49.94,200300.0,31.4132,31.4132,31.3566,31.3629,200300.0
2007-06-08 10:55:00,49.94,49.98,49.86,49.88,152300.0,31.3629,31.388,31.3127,31.3252,152300.0
2007-06-08 11:00:00,49.88,49.89,49.78,49.8,216300.0,31.3252,31.3315,31.2624,31.275,216300.0
2007-06-08 11:05:00,49.8,49.84,49.72,49.75,204800.0,31.275,31.3001,31.2248,31.2436,204800.0
2007-06-08 11:10:00,49.76,49.77,49.64,49.66,207000.0,31.2499,31.2562,31.1745,31.1871,207000.0
2007-06-08 11:15:00,49.67,49.77,49.67,49.76,166600.0,31.1934,31.2562,31.1934,31.2499,166600.0
2007-06-08 11:20:00,49.76,49.81,49.75,49.8,108900.0,31.2499,31.2813,31.2436,31.275,108900.0
2007-06-08 11:25:00,49.79,49.82,49.75,49.81,114800.0,31.2687,31.2876,31.2436,31.2813,114800.0
2007-06-08 11:30:00,49.81,49.83,49.76,49.81,93400.0,31.2813,31.2938,31.2499,31.2813,93400.0
2007-06-08 11:35:00,49.81,49.87,49.79,49.82,122800.0,31.2813,31.319,31.2687,31.2876,122800.0
2007-06-08 11:40:00,49.82,49.96,49.8,49.92,180000.0,31.2876,31.3755,31.275,31.3504,180000.0
2007-06-08 11:45:00,49.93,49.95,49.9,49.92,64700.0,31.3566,31.3692,31.3378,31.3504,64700.0
2007-06-08 11:50:00,49.92,50.0,49.91,49.97,116200.0,31.3504,31.4006,31.3441,31.3818,116200.0
2007-06-08 11:55:00,49.96,49.99,49.92,49.99,126900.0,31.3755,31.3943,31.3504,31.3943,126900.0
2007-06-08 12:00:00,49.99,50.0,49.97,49.98,97700.0,31.3943,31.4006,31.3818,31.388,97700.0
2007-06-08 12:05:00,49.98,50.0,49.85,49.86,164100.0,31.388,31.4006,31.3064,31.3127,164100.0
2007-06-08 12:10:00,49.86,49.89,49.78,49.83,102500.0,31.3127,31.3315,31.2624,31.2938,102500.0
2007-06-08 12:15:00,49.83,49.84,49.79,49.84,77300.0,31.2938,31.3001,31.2687,31.3001,77300.0
2007-06-08 12:20:00,49.84,49.86,49.83,49.85,63200.0,31.3001,31.3127,31.2938,31.3064,63200.0
2007-06-08 12:25:00,49.85,49.86,49.83,49.83,70300.0,31.3064,31.3127,31.2938,31.2938,70300.0
2007-06-08 12:30:00,49.83,49.89,49.82,49.86,65900.0,31.2938,31.3315,31.2876,31.3127,65900.0
2007-06-08 12:35:00,49.86,49.86,49.78,49.85,80000.0,31.3127,31.3127,31.2624,31.3064,80000.0
2007-06-08 12:40:00,49.85,49.86,49.78,49.79,115800.0,31.3064,31.3127,31.2624,31.2687,115800.0
2007-06-08 12:45:00,49.79,49.81,49.76,49.79,114400.0,31.2687,31.2813,31.2499,31.2687,114400.0
2007-06-08 12:50:00,49.79,49.84,49.79,49.81,47700.0,31.2687,31.3001,31.2687,31.2813,47700.0
2007-06-08 12:55:00,49.81,49.89,49.8,49.88,70900.0,31.2813,31.3315,31.275,31.3252,70900.0
2007-06-08 13:00:00,49.88,49.88,49.84,49.85,37200.0,31.3252,31.3252,31.3001,31.3064,37200.0
2007-06-08 13:05:00,49.84,49.85,49.8,49.82,52800.0,31.3001,31.3064,31.275,31.2876,52800.0
2007-06-08 13:10:00,49.82,49.86,49.81,49.82,48500.0,31.2876,31.3127,31.2813,31.2876,48500.0
2007-06-08 13:15:00,49.82,49.88,49.81,49.84,70800.0,31.2876,31.3252,31.2813,31.3001,70800.0
2007-06-08 13:20:00,49.85,49.91,49.84,49.91,84000.0,31.3064,31.3441,31.3001,31.3441,84000.0
2007-06-08 13:25:00,49.91,49.95,49.9,49.94,77000.0,31.3441,31.3692,31.3378,31.3629,77000.0
2007-06-08 13:30:00,49.94,49.95,49.92,49.94,62800.0,31.3629,31.3692,31.3504,31.3629,62800.0
2007-06-08 13:35:00,49.95,50.0,49.93,49.95,191500.0,31.3692,31.4006,31.3566,31.3692,191500.0
2007-06-08 13:40:00,49.94,50.02,49.92,50.02,176900.0,31.3629,31.4132,31.3504,31.4132,176900.0
2007-06-08 13:45:00,50.02,50.07,50.01,50.05,227100.0,31.4132,31.4446,31.4069,31.432,227100.0
2007-06-08 13:50:00,50.05,50.05,50.0,50.01,102400.0,31.432,31.432,31.4006,31.4069,102400.0
2007-06-08 13:55:00,50.01,50.02,50.0,50.01,89500.0,31.4069,31.4132,31.4006,31.4069,89500.0
2007-06-08 14:00:00,50.01,50.04,50.0,50.03,81600.0,31.4069,31.4257,31.4006,31.4194,81600.0
2007-06-08 14:05:00,50.03,50.11,50.01,50.11,155800.0,31.4194,31.4697,31.4069,31.4697,155800.0
2007-06-08 14:10:00,50.11,50.19,50.11,50.13,208500.0,31.4697,31.5199,31.4697,31.4822,208500.0
2007-06-08 14:15:00,50.13,50.16,50.1,50.16,95200.0,31.4822,31.5011,31.4634,31.5011,95200.0
2007-06-08 14:20:00,50.16,50.17,50.1,50.11,82300.0,31.5011,31.5074,31.4634,31.4697,82300.0
2007-06-08 14:25:00,50.11,50.18,50.09,50.14,135100.0,31.4697,31.5136,31.4571,31.4885,135100.0
2007-06-08 14:30:00,50.13,50.17,50.0,50.16,331900.0,31.4822,31.5074,31.4006,31.5011,331900.0
2007-06-08 14:35:00,50.16,50.2,50.14,50.19,151000.0,31.5011,31.5262,31.4885,31.5199,151000.0
2007-06-08 14:40:00,50.18,50.2,50.15,50.15,170700.0,31.5136,31.5262,31.4948,31.4948,170700.0
2007-06-08 14:45:00,50.15,50.18,50.15,50.16,111300.0,31.4948,31.5136,31.4948,31.5011,111300.0
2007-06-08 14:50:00,50.16,50.2,50.13,50.19,154400.0,31.5011,31.5262,31.4822,31.5199,154400.0
2007-06-08 14:55:00,50.19,50.25,50.15,50.21,255400.0,31.5199,31.5576,31.4948,31.5325,255400.0
2007-06-08 15:00:00,50.21,50.28,50.2,50.26,125500.0,31.5325,31.5764,31.5262,31.5639,125500.0
2007-06-08 15:05:00,50.26,50.28,50.22,50.22,88000.0,31.5639,31.5764,31.5388,31.5388,88000.0
2007-06-08 15:10:00,50.23,50.3,50.22,50.3,150500.0,31.545,31.589,31.5388,31.589,150500.0
2007-06-08 15:15:00,50.3,50.33,50.26,50.28,120100.0,31.589,31.6078,31.5639,31.5764,120100.0
2007-06-08 15:20:00,50.28,50.3,50.24,50.27,171500.0,31.5764,31.589,31.5513,31.5702,171500.0
2007-06-08 15:25:00,50.27,50.27,50.22,50.24,160300.0,31.5702,31.5702,31.5388,31.5513,160300.0
2007-06-08 15:30:00,50.24,50.27,50.22,50.24,153300.0,31.5513,31.5702,31.5388,31.5513,153300.0
2007-06-08 15:35:00,50.25,50.27,50.22,50.25,228600.0,31.5576,31.5702,31.5388,31.5576,228600.0
2007-06-08 15:40:00,50.25,50.41,50.25,50.36,475900.0,31.5576,31.6581,31.5576,31.6267,475900.0
2007-06-08 15:45:00,50.35,50.39,50.34,50.38,210700.0,31.6204,31.6455,31.6141,31.6392,210700.0
2007-06-08 15:50:00,50.38,50.38,50.35,50.37,224900.0,31.6392,31.6392,31.6204,31.633,224900.0
2007-06-08 15:55:00,50.36,50.48,50.36,50.39,531800.0,31.6267,31.7021,31.6267,31.6455,531800.0
2007-06-11 09:30:00,50.41,50.49,50.27,50.42,342000.0,31.6581,31.7083,31.5702,31.6644,342000.0
2007-06-11 09:35:00,50.42,50.43,50.3,50.36,120400.0,31.6644,31.6706,31.589,31.6267,120400.0
2007-06-11 09:40:00,50.37,50.55,50.36,50.49,203300.0,31.633,31.746,31.6267,31.7083,203300.0
2007-06-11 09:45:00,50.48,50.53,50.44,50.52,282700.0,31.7021,31.7335,31.6769,31.7272,282700.0
2007-06-11 09:50:00,50.49,50.52,50.44,50.46,94000.0,31.7083,31.7272,31.6769,31.6895,94000.0
2007-06-11 09:55:00,50.45,50.52,50.45,50.46,116200.0,31.6832,31.7272,31.6832,31.6895,116200.0
2007-06-11 10:00:00,50.46,50.48,50.35,50.39,162500.0,31.6895,31.7021,31.6204,31.6455,162500.0
2007-06-11 10:05:00,50.38,50.38,50.26,50.29,106800.0,31.6392,31.6392,31.5639,31.5827,106800.0
2007-06-11 10:10:00,50.28,50.29,50.2,50.23,132000.0,31.5764,31.5827,31.5262,31.545,132000.0
2007-06-11 10:15:00,50.23,50.25,50.19,50.21,129800.0,31.545,31.5576,31.5199,31.5325,129800.0
2007-06-11 10:20:00,50.21,50.22,50.04,50.06,177100.0,31.5325,31.5388,31.4257,31.4383,177100.0
2007-06-11 10:25:00,50.06,50.17,50.03,50.13,82200.0,31.4383,31.5074,31.4194,31.4822,82200.0
2007-06-11 10:30:00,50.13,50.16,50.08,50.16,110800.0,31.4822,31.5011,31.4508,31.5011,110800.0
2007-06-11 10:35:00,50.16,50.2,50.12,50.15,92600.0,31.5011,31.5262,31.476,31.4948,92600.0
2007-06-11 10:40:00,50.15,50.23,50.14,50.21,129800.0,31.4948,31.545,31.4885,31.5325,129800.0
2007-06-11 10:45:00,50.21,50.22,50.16,50.21,130900.0,31.5325,31.5388,31.5011,31.5325,130900.0
2007-06-11 10:50:00,50.21,50.31,50.2,50.28,168200.0,31.5325,31.5953,31.5262,31.5764,168200.0
2007-06-11 10:55:00,50.28,50.36,50.27,50.36,122300.0,31.5764,31.6267,31.5702,31.6267,122300.0
2007-06-11 11:00:00,50.36,50.36,50.29,50.33,103800.0,31.6267,31.6267,31.5827,31.6078,103800.0
2007-06-11 11:05:00,50.32,50.38,50.32,50.36,77300.0,31.6016,31.6392,31.6016,31.6267,77300.0
2007-06-11 11:10:00,50.37,50.4,50.31,50.31,83000.0,31.633,31.6518,31.5953,31.5953,83000.0
2007-06-11 11:15:00,50.31,50.34,50.3,50.33,79600.0,31.5953,31.6141,31.589,31.6078,79600.0
2007-06-11 11:20:00,50.32,50.35,50.3,50.35,47600.0,31.6016,31.6204,31.589,31.6204,47600.0
2007-06-11 11:25:00,50.35,50.45,50.35,50.4,117600.0,31.6204,31.6832,31.6204,31.6518,117600.0
2007-06-11 11:30:00,50.4,50.48,50.39,50.44,125400.0,31.6518,31.7021,31.6455,31.6769,125400.0
2007-06-11 11:35:00,50.44,50.47,50.43,50.46,62700.0,31.6769,31.6958,31.6706,31.6895,62700.0
2007-06-11 11:40:00,50.46,50.53,50.45,50.52,108100.0,31.6895,31.7335,31.6832,31.7272,108100.0
2007-06-11 11:45:00,50.51,50.55,50.51,50.53,185600.0,31.7209,31.746,31.7209,31.7335,185600.0
2007-06-11 11:50:00,50.53,50.56,50.52,50.53,57000.0,31.7335,31.7523,31.7272,31.7335,57000.0
2007-06-11 11:55:00,50.53,50.58,50.51,50.58,108100.0,31.7335,31.7649,31.7209,31.7649,108100.0
2007-06-11 12:00:00,50.59,50.62,50.58,50.61,55300.0,31.7711,31.79,31.7649,31.7837,55300.0
2007-06-11 12:05:00,50.61,50.62,50.59,50.6,133800.0,31.7837,31.79,31.7711,31.7774,133800.0
2007-06-11 12:10:00,50.59,50.61,50.59,50.6,79300.0,31.7711,31.7837,31.7711,31.7774,79300.0
2007-06-11 12:15:00,50.6,50.61,50.54,50.54,80500.0,31.7774,31.7837,31.7397,31.7397,80500.0
2007-06-11 12:20:00,50.54,50.6,50.53,50.59,55900.0,31.7397,31.7774,31.7335,31.7711,55900.0
2007-06-11 12:25:00,50.59,50.61,50.59,50.6,35100.0,31.7711,31.7837,31.7711,31.7774,35100.0
2007-06-11 12:30:00,50.59,50.61,50.59,50.6,83500.0,31.7711,31.7837,31.7711,31.7774,83500.0
2007-06-11 12:35:00,50.6,50.6,50.54,50.58,176400.0,31.7774,31.7774,31.7397,31.7649,176400.0
2007-06-11 12:40:00,50.57,50.59,50.52,50.59,130800.0,31.7586,31.7711,31.7272,31.7711,130800.0
2007-06-11 12:45:00,50.59,50.63,50.56,50.62,90700.0,31.7711,31.7963,31.7523,31.79,90700.0
2007-06-11 12:50:00,50.62,50.65,50.59,50.64,95400.0,31.79,31.8088,31.7711,31.8025,95400.0
2007-06-11 12:55:00,50.64,50.66,50.61,50.65,76400.0,31.8025,31.8151,31.7837,31.8088,76400.0
2007-06-11 13:00:00,50.65,50.66,50.63,50.65,55400.0,31.8088,31.8151,31.7963,31.8088,55400.0
2007-06-11 13:05:00,50.65,50.67,50.64,50.66,88200.0,31.8088,31.8214,31.8025,31.8151,88200.0
2007-06-11 13:10:00,50.67,50.78,50.67,50.74,122500.0,31.8214,31.8905,31.8214,31.8653,122500.0
2007-06-11 13:15:00,50.73,50.82,50.72,50.81,95300.0,31.8591,31.9156,31.8528,31.9093,95300.0
2007-06-11 13:20:00,50.81,50.84,50.81,50.82,47900.0,31.9093,31.9281,31.9093,31.9156,47900.0
2007-06-11 13:25:00,50.81,50.83,50.78,50.81,73400.0,31.9093,31.9219,31.8905,31.9093,73400.0
2007-06-11 13:30:00,50.8,50.81,50.76,50.78,107300.0,31.903,31.9093,31.8779,31.8905,107300.0
2007-06-11 13:35:00,50.78,50.79,50.76,50.78,115400.0,31.8905,31.8967,31.8779,31.8905,115400.0
2007-06-11 13:40:00,50.78,50.81,50.76,50.79,140300.0,31.8905,31.9093,31.8779,31.8967,140300.0
2007-06-11 13:45:00,50.79,50.81,50.79,50.81,99400.0,31.8967,31.9093,31.8967,31.9093,99400.0
2007-06-11 13:50:00,50.8,50.81,50.77,50.77,106200.0,31.903,31.9093,31.8842,31.8842,106200.0
2007-06-11 13:55:00,50.78,50.79,50.69,50.69,97800.0,31.8905,31.8967,31.8339,31.8339,97800.0
2007-06-11 14:00:00,50.7,50.72,50.65,50.66,131700.0,31.8402,31.8528,31.8088,31.8151,131700.0
2007-06-11 14:05:00,50.66,50.75,50.64,50.73,194900.0,31.8151,31.8716,31.8025,31.8591,194900.0
2007-06-11 14:10:00,50.73,50.75,50.65,50.67,229000.0,31.8591,31.8716,31.8088,31.8214,229000.0
2007-06-11 14:15:00,50.66,50.72,50.66,50.71,185700.0,31.8151,31.8528,31.8151,31.8465,185700.0
2007-06-11 14:20:00,50.71,50.74,50.69,50.73,85500.0,31.8465,31.8653,31.8339,31.8591,85500.0
2007-06-11 14:25:00,50.73,50.76,50.71,50.75,108100.0,31.8591,31.8779,31.8465,31.8716,108100.0
2007-06-11 14:30:00,50.75,50.75,50.64,50.68,80200.0,31.8716,31.8716,31.8025,31.8277,80200.0
2007-06-11 14:35:00,50.68,50.72,50.66,50.71,63900.0,31.8277,31.8528,31.8151,31.8465,63900.0
2007-06-11 14:40:00,50.7,50.71,50.67,50.7,70000.0,31.8402,31.8465,31.8214,31.8402,70000.0
2007-06-11 14:45:00,50.71,50.72,50.68,50.69,81100.0,31.8465,31.8528,31.8277,31.8339,81100.0
2007-06-11 14:50:00,50.69,50.72,50.68,50.71,152300.0,31.8339,31.8528,31.8277,31.8465,152300.0
2007-06-11 14:55:00,50.71,50.72,50.66,50.67,183400.0,31.8465,31.8528,31.8151,31.8214,183400.0
2007-06-11 15:00:00,50.67,50.68,50.61,50.62,120800.0,31.8214,31.8277,31.7837,31.79,120800.0
2007-06-11 15:05:00,50.62,50.66,50.61,50.64,137500.0,31.79,31.8151,31.7837,31.8025,137500.0
2007-06-11 15:10:00,50.63,50.67,50.63,50.65,157600.0,31.7963,31.8214,31.7963,31.8088,157600.0
2007-06-11 15:15:00,50.64,50.68,50.64,50.68,119900.0,31.8025,31.8277,31.8025,31.8277,119900.0
2007-06-11 15:20:00,50.67,50.7,50.64,50.66,225600.0,31.8214,31.8402,31.8025,31.8151,225600.0
2007-06-11 15:25:00,50.66,50.67,50.62,50.63,114700.0,31.8151,31.8214,31.79,31.7963,114700.0
2007-06-11 15:30:00,50.63,50.64,50.58,50.59,134900.0,31.7963,31.8025,31.7649,31.7711,134900.0
2007-06-11 15:35:00,50.6,50.61,50.56,50.58,265400.0,31.7774,31.7837,31.7523,31.7649,265400.0
2007-06-11 15:40:00,50.58,50.63,50.56,50.56,306400.0,31.7649,31.7963,31.7523,31.7523,306400.0
2007-06-11 15:45:00,50.57,50.58,50.48,50.49,417200.0,31.7586,31.7649,31.7021,31.7083,417200.0
2007-06-11 15:50:00,50.49,50.51,50.42,50.44,390900.0,31.7083,31.7209,31.6644,31.6769,390900.0
2007-06-11 15:55:00,50.44,50.53,50.42,50.45,363700.0,31.6769,31.7335,31.6644,31.6832,363700.0
2007-06-12 09:30:00,50.22,50.4,50.1,50.26,255900.0,31.5388,31.6518,31.4634,31.5639,255900.0
2007-06-12 09:35:00,50.26,50.38,50.24,50.32,130500.0,31.5639,31.6392,31.5513,31.6016,130500.0
2007-06-12 09:40:00,50.32,50.34,50.28,50.34,146100.0,31.6016,31.6141,31.5764,31.6141,146100.0
2007-06-12 09:45:00,50.34,50.37,50.33,50.36,110700.0,31.6141,31.633,31.6078,31.6267,110700.0
2007-06-12 09:50:00,50.35,50.36,50.26,50.26,155500.0,31.6204,31.6267,31.5639,31.5639,155500.0
2007-06-12 09:55:00,50.26,50.31,50.2,50.21,167200.0,31.5639,31.5953,31.5262,31.5325,167200.0
2007-06-12 10:00:00,50.2,50.21,50.08,50.1,483700.0,31.5262,31.5325,31.4508,31.4634,483700.0
2007-06-12 10:05:00,50.1,50.18,50.09,50.13,196800.0,31.4634,31.5136,31.4571,31.4822,196800.0
2007-06-12 10:10:00,50.13,50.13,49.99,49.99,224900.0,31.4822,31.4822,31.3943,31.3943,224900.0
2007-06-12 10:15:00,49.98,49.99,49.83,49.85,277400.0,31.388,31.3943,31.2938,31.3064,277400.0
2007-06-12 10:20:00,49.84,49.87,49.77,49.79,257900.0,31.3001,31.319,31.2562,31.2687,257900.0
2007-06-12 10:25:00,49.79,49.84,49.77,49.79,187600.0,31.2687,31.3001,31.2562,31.2687,187600.0
2007-06-12 10:30:00,49.78,49.86,49.78,49.84,215500.0,31.2624,31.3127,31.2624,31.3001,215500.0
2007-06-12 10:35:00,49.84,49.97,49.81,49.95,164800.0,31.3001,31.3818,31.2813,31.3692,164800.0
2007-06-12 10:40:00,49.96,49.99,49.92,49.96,149600.0,31.3755,31.3943,31.3504,31.3755,149600.0
2007-06-12 10:45:00,49.96,50.04,49.95,50.03,151700.0,31.3755,31.4257,31.3692,31.4194,151700.0
2007-06-12 10:50:00,50.04,50.04,49.98,50.0,176200.0,31.4257,31.4257,31.388,31.4006,176200.0
2007-06-12 10:55:00,49.99,50.04,49.93,49.93,176900.0,31.3943,31.4257,31.3566,31.3566,176900.0
2007-06-12 11:00:00,49.93,49.95,49.84,49.84,131100.0,31.3566,31.3692,31.3001,31.3001,131100.0
2007-06-12 11:05:00,49.85,49.85,49.76,49.8,219500.0,31.3064,31.3064,31.2499,31.275,219500.0
2007-06-12 11:10:00,49.8,49.84,49.77,49.82,153200.0,31.275,31.3001,31.2562,31.2876,153200.0
2007-06-12 11:15:00,49.82,49.86,49.8,49.84,118500.0,31.2876,31.3127,31.275,31.3001,118500.0
2007-06-12 11:20:00,49.83,50.01,49.83,50.01,122800.0,31.2938,31.4069,31.2938,31.4069,122800.0
2007-06-12 11:25:00,50.01,50.03,49.9,49.94,145700.0,31.4069,31.4194,31.3378,31.3629,145700.0
2007-06-12 11:30:00,49.93,50.02,49.91,49.92,125900.0,31.3566,31.4132,31.3441,31.3504,125900.0
2007-06-12 11:35:00,49.93,50.03,49.9,49.99,105800.0,31.3566,31.4194,31.3378,31.3943,105800.0
2007-06-12 11:40:00,50.0,50.1,49.99,50.04,120400.0,31.4006,31.4634,31.3943,31.4257,120400.0
2007-06-12 11:45:00,50.04,50.1,50.03,50.1,102400.0,31.4257,31.4634,31.4194,31.4634,102400.0
2007-06-12 11:50:00,50.1,50.1,50.02,50.07,221200.0,31.4634,31.4634,31.4132,31.4446,221200.0
2007-06-12 11:55:00,50.08,50.15,50.07,50.1,97700.0,31.4508,31.4948,31.4446,31.4634,97700.0
2007-06-12 12:00:00,50.1,50.1,49.98,50.01,107500.0,31.4634,31.4634,31.388,31.4069,107500.0
2007-06-12 12:05:00,50.01,50.03,49.99,50.02,54600.0,31.4069,31.4194,31.3943,31.4132,54600.0
2007-06-12 12:10:00,50.02,50.06,50.0,50.01,220200.0,31.4132,31.4383,31.4006,31.4069,220200.0
2007-06-12 12:15:00,50.02,50.03,50.0,50.02,130300.0,31.4132,31.4194,31.4006,31.4132,130300.0
2007-06-12 12:20:00,50.02,50.02,49.96,50.01,148200.0,31.4132,31.4132,31.3755,31.4069,148200.0
2007-06-12 12:25:00,50.01,50.04,49.98,50.04,59900.0,31.4069,31.4257,31.388,31.4257,59900.0
2007-06-12 12:30:00,50.03,50.04,49.95,49.97,93000.0,31.4194,31.4257,31.3692,31.3818,93000.0
2007-06-12 12:35:00,49.96,50.01,49.96,50.01,37600.0,31.3755,31.4069,31.3755,31.4069,37600.0
2007-06-12 12:40:00,50.01,50.01,49.95,49.95,32100.0,31.4069,31.4069,31.3692,31.3692,32100.0
2007-06-12 12:45:00,49.95,50.01,49.95,49.96,82400.0,31.3692,31.4069,31.3692,31.3755,82400.0
2007-06-12 12:50:00,49.96,49.99,49.93,49.94,66500.0,31.3755,31.3943,31.3566,31.3629,66500.0
2007-06-12 12:55:00,49.94,49.96,49.9,49.92,42800.0,31.3629,31.3755,31.3378,31.3504,42800.0
2007-06-12 13:00:00,49.91,49.92,49.83,49.87,141600.0,31.3441,31.3504,31.2938,31.319,141600.0
2007-06-12 13:05:00,49.88,49.9,49.86,49.88,46100.0,31.3252,31.3378,31.3127,31.3252,46100.0
2007-06-12 13:10:00,49.87,49.89,49.86,49.86,53900.0,31.319,31.3315,31.3127,31.3127,53900.0
2007-06-12 13:15:00,49.86,49.98,49.86,49.98,131600.0,31.3127,31.388,31.3127,31.388,131600.0
2007-06-12 13:20:00,49.98,50.05,49.97,49.99,180000.0,31.388,31.432,31.3818,31.3943,180000.0
2007-06-12 13:25:00,49.99,50.02,49.96,50.0,73600.0,31.3943,31.4132,31.3755,31.4006,73600.0
2007-06-12 13:30:00,50.0,50.05,49.96,50.05,62400.0,31.4006,31.432,31.3755,31.432,62400.0
2007-06-12 13:35:00,50.04,50.07,49.99,50.06,147200.0,31.4257,31.4446,31.3943,31.4383,147200.0
2007-06-12 13:40:00,50.06,50.07,50.0,50.06,77900.0,31.4383,31.4446,31.4006,31.4383,77900.0
2007-06-12 13:45:00,50.06,50.17,50.01,50.11,175300.0,31.4383,31.5074,31.4069,31.4697,175300.0
2007-06-12 13:50:00,50.11,50.18,50.08,50.09,133700.0,31.4697,31.5136,31.4508,31.4571,133700.0
2007-06-12 13:55:00,50.09,50.19,50.08,50.19,134600.0,31.4571,31.5199,31.4508,31.5199,134600.0
2007-06-12 14:00:00,50.19,50.31,50.17,50.28,205600.0,31.5199,31.5953,31.5074,31.5764,205600.0
2007-06-12 14:05:00,50.28,50.29,50.19,50.21,128600.0,31.5764,31.5827,31.5199,31.5325,128600.0
2007-06-12 14:10:00,50.22,50.24,50.17,50.18,84300.0,31.5388,31.5513,31.5074,31.5136,84300.0
2007-06-12 14:15:00,50.19,50.21,50.15,50.19,120200.0,31.5199,31.5325,31.4948,31.5199,120200.0
2007-06-12 14:20:00,50.18,50.21,50.13,50.16,187700.0,31.5136,31.5325,31.4822,31.5011,187700.0
2007-06-12 14:25:00,50.15,50.16,50.02,50.05,268500.0,31.4948,31.5011,31.4132,31.432,268500.0
2007-06-12 14:30:00,50.04,50.06,50.0,50.05,179100.0,31.4257,31.4383,31.4006,31.432,179100.0
2007-06-12 14:35:00,50.04,50.1,49.88,49.92,239700.0,31.4257,31.4634,31.3252,31.3504,239700.0
2007-06-12 14:40:00,49.92,49.92,49.77,49.78,230200.0,31.3504,31.3504,31.2562,31.2624,230200.0
2007-06-12 14:45:00,49.78,49.8,49.75,49.77,328500.0,31.2624,31.275,31.2436,31.2562,328500.0
2007-06-12 14:50:00,49.77,49.86,49.77,49.86,158900.0,31.2562,31.3127,31.2562,31.3127,158900.0
2007-06-12 14:55:00,49.86,49.86,49.78,49.85,94600.0,31.3127,31.3127,31.2624,31.3064,94600.0
2007-06-12 15:00:00,49.84,49.88,49.78,49.8,298500.0,31.3001,31.3252,31.2624,31.275,298500.0
2007-06-12 15:05:00,49.8,49.8,49.61,49.64,364200.0,31.275,31.275,31.1557,31.1745,364200.0
2007-06-12 15:10:00,49.64,49.69,49.56,49.61,312500.0,31.1745,31.2059,31.1243,31.1557,312500.0
2007-06-12 15:15:00,49.61,49.66,49.52,49.65,251300.0,31.1557,31.1871,31.0992,31.1808,251300.0
2007-06-12 15:20:00,49.66,49.68,49.59,49.59,213500.0,31.1871,31.1996,31.1431,31.1431,213500.0
2007-06-12 15:25:00,49.59,49.6,49.52,49.54,343700.0,31.1431,31.1494,31.0992,31.1117,343700.0
2007-06-12 15:30:00,49.53,49.56,49.51,49.51,281200.0,31.1054,31.1243,31.0929,31.0929,281200.0
2007-06-12 15:35:00,49.51,49.57,49.47,49.47,361500.0,31.0929,31.1306,31.0678,31.0678,361500.0
2007-06-12 15:40:00,49.47,49.49,49.38,49.38,438300.0,31.0678,31.0803,31.0112,31.0112,438300.0
2007-06-12 15:45:00,49.38,49.44,49.34,49.38,516300.0,31.0112,31.0489,30.9861,31.0112,516300.0
2007-06-12 15:50:00,49.38,49.45,49.38,49.39,508900.0,31.0112,31.0552,31.0112,31.0175,508900.0
2007-06-12 15:55:00,49.39,49.43,49.34,49.34,510500.0,31.0175,31.0426,30.9861,30.9861,510500.0
2007-06-13 09:30:00,49.63,49.75,49.52,49.75,387700.0,31.1682,31.2436,31.0992,31.2436,387700.0
2007-06-13 09:35:00,49.73,49.88,49.71,49.86,230500.0,31.231,31.3252,31.2185,31.3127,230500.0
2007-06-13 09:40:00,49.87,49.87,49.73,49.78,259100.0,31.319,31.319,31.231,31.2624,259100.0
2007-06-13 09:45:00,49.78,49.86,49.76,49.82,213400.0,31.2624,31.3127,31.2499,31.2876,213400.0
2007-06-13 09:50:00,49.82,49.84,49.68,49.78,158400.0,31.2876,31.3001,31.1996,31.2624,158400.0
2007-06-13 09:55:00,49.79,49.83,49.76,49.8,123000.0,31.2687,31.2938,31.2499,31.275,123000.0
2007-06-13 10:00:00,49.8,49.85,49.74,49.79,225700.0,31.275,31.3064,31.2373,31.2687,225700.0
2007-06-13 10:05:00,49.79,49.83,49.73,49.73,109500.0,31.2687,31.2938,31.231,31.231,109500.0
2007-06-13 10:10:00,49.73,49.81,49.71,49.77,154900.0,31.231,31.2813,31.2185,31.2562,154900.0
2007-06-13 10:15:00,49.77,49.95,49.76,49.94,222200.0,31.2562,31.3692,31.2499,31.3629,222200.0
2007-06-13 10:20:00,49.94,50.0,49.88,49.99,390600.0,31.3629,31.4006,31.3252,31.3943,390600.0
2007-06-13 10:25:00,49.99,49.99,49.88,49.92,206600.0,31.3943,31.3943,31.3252,31.3504,206600.0
2007-06-13 10:30:00,49.93,49.93,49.89,49.91,130400.0,31.3566,31.3566,31.3315,31.3441,130400.0
2007-06-13 10:35:00,49.91,49.93,49.87,49.88,119000.0,31.3441,31.3566,31.319,31.3252,119000.0
2007-06-13 10:40:00,49.88,49.9,49.85,49.86,91500.0,31.3252,31.3378,31.3064,31.3127,91500.0
2007-06-13 10:45:00,49.86,49.94,49.85,49.94,110100.0,31.3127,31.3629,31.3064,31.3629,110100.0
2007-06-13 10:50:00,49.95,49.96,49.84,49.85,166300.0,31.3692,31.3755,31.3001,31.3064,166300.0
2007-06-13 10:55:00,49.84,49.92,49.84,49.88,172700.0,31.3001,31.3504,31.3001,31.3252,172700.0
2007-06-13 11:00:00,49.88,49.93,49.83,49.9,117600.0,31.3252,31.3566,31.2938,31.3378,117600.0
2007-06-13 11:05:00,49.9,49.93,49.86,49.89,86000.0,31.3378,31.3566,31.3127,31.3315,86000.0
2007-06-13 11:10:00,49.89,49.89,49.84,49.85,88500.0,31.3315,31.3315,31.3001,31.3064,88500.0
2007-06-13 11:15:00,49.85,49.91,49.85,49.89,65200.0,31.3064,31.3441,31.3064,31.3315,65200.0
2007-06-13 11:20:00,49.88,49.9,49.78,49.8,148200.0,31.3252,31.3378,31.2624,31.275,148200.0
2007-06-13 11:25:00,49.8,49.81,49.75,49.76,126300.0,31.275,31.2813,31.2436,31.2499,126300.0
2007-06-13 11:30:00,49.76,49.85,49.76,49.81,117600.0,31.2499,31.3064,31.2499,31.2813,117600.0
2007-06-13 11:35:00,49.82,49.87,49.75,49.78,74500.0,31.2876,31.319,31.2436,31.2624,74500.0
2007-06-13 11:40:00,49.78,49.82,49.77,49.79,71600.0,31.2624,31.2876,31.2562,31.2687,71600.0
2007-06-13 11:45:00,49.8,49.88,49.78,49.87,83000.0,31.275,31.3252,31.2624,31.319,83000.0
2007-06-13 11:50:00,49.87,49.88,49.82,49.82,63700.0,31.319,31.3252,31.2876,31.2876,63700.0
2007-06-13 11:55:00,49.82,49.85,49.8,49.84,99900.0,31.2876,31.3064,31.275,31.3001,99900.0
2007-06-13 12:00:00,49.84,49.88,49.81,49.88,141400.0,31.3001,31.3252,31.2813,31.3252,141400.0
2007-06-13 12:05:00,49.87,49.88,49.81,49.86,117300.0,31.319,31.3252,31.2813,31.3127,117300.0
2007-06-13 12:10:00,49.86,49.86,49.82,49.83,63100.0,31.3127,31.3127,31.2876,31.2938,63100.0
2007-06-13 12:15:00,49.83,49.84,49.8,49.8,58100.0,31.2938,31.3001,31.275,31.275,58100.0
2007-06-13 12:20:00,49.8,49.8,49.77,49.78,122600.0,31.275,31.275,31.2562,31.2624,122600.0
2007-06-13 12:25:00,49.78,49.79,49.75,49.76,45200.0,31.2624,31.2687,31.2436,31.2499,45200.0
2007-06-13 12:30:00,49.75,49.8,49.72,49.79,225300.0,31.2436,31.275,31.2248,31.2687,225300.0
2007-06-13 12:35:00,49.8,49.88,49.8,49.85,90500.0,31.275,31.3252,31.275,31.3064,90500.0
2007-06-13 12:40:00,49.86,49.93,49.85,49.89,60800.0,31.3127,31.3566,31.3064,31.3315,60800.0
2007-06-13 12:45:00,49.89,49.9,49.87,49.88,42300.0,31.3315,31.3378,31.319,31.3252,42300.0
2007-06-13 12:50:00,49.87,49.9,49.85,49.88,52900.0,31.319,31.3378,31.3064,31.3252,52900.0
2007-06-13 12:55:00,49.87,49.87,49.8,49.81,229200.0,31.319,31.319,31.275,31.2813,229200.0
2007-06-13 13:00:00,49.82,49.86,49.8,49.83,92300.0,31.2876,31.3127,31.275,31.2938,92300.0
2007-06-13 13:05:00,49.83,49.83,49.71,49.73,101300.0,31.2938,31.2938,31.2185,31.231,101300.0
2007-06-13 13:10:00,49.74,49.82,49.73,49.82,107400.0,31.2373,31.2876,31.231,31.2876,107400.0
2007-06-13 13:15:00,49.82,49.82,49.65,49.72,140000.0,31.2876,31.2876,31.1808,31.2248,140000.0
2007-06-13 13:20:00,49.71,49.78,49.68,49.75,94500.0,31.2185,31.2624,31.1996,31.2436,94500.0
2007-06-13 13:25:00,49.74,49.74,49.69,49.7,76000.0,31.2373,31.2373,31.2059,31.2122,76000.0
2007-06-13 13:30:00,49.7,49.7,49.66,49.67,61800.0,31.2122,31.2122,31.1871,31.1934,61800.0
2007-06-13 13:35:00,49.67,49.8,49.66,49.79,71800.0,31.1934,31.275,31.1871,31.2687,71800.0
2007-06-13 13:40:00,49.77,49.8,49.73,49.74,50800.0,31.2562,31.275,31.231,31.2373,50800.0
2007-06-13 13:45:00,49.73,49.81,49.73,49.77,49900.0,31.231,31.2813,31.231,31.2562,49900.0
2007-06-13 13:50:00,49.78,49.78,49.72,49.72,38400.0,31.2624,31.2624,31.2248,31.2248,38400.0
2007-06-13 13:55:00,49.72,49.75,49.69,49.74,83400.0,31.2248,31.2436,31.2059,31.2373,83400.0
2007-06-13 14:00:00,49.74,49.97,49.74,49.9,222700.0,31.2373,31.3818,31.2373,31.3378,222700.0
2007-06-13 14:05:00,49.89,49.92,49.83,49.9,81100.0,31.3315,31.3504,31.2938,31.3378,81100.0
2007-06-13 14:10:00,49.89,50.0,49.88,49.89,301500.0,31.3315,31.4006,31.3252,31.3315,301500.0
2007-06-13 14:15:00,49.89,49.98,49.89,49.9,298800.0,31.3315,31.388,31.3315,31.3378,298800.0
2007-06-13 14:20:00,49.91,49.95,49.89,49.95,195000.0,31.3441,31.3692,31.3315,31.3692,195000.0
2007-06-13 14:25:00,49.95,49.97,49.87,49.93,103200.0,31.3692,31.3818,31.319,31.3566,103200.0
2007-06-13 14:30:00,49.93,49.98,49.91,49.95,96700.0,31.3566,31.388,31.3441,31.3692,96700.0
2007-06-13 14:35:00,49.96,50.0,49.95,49.99,160400.0,31.3755,31.4006,31.3692,31.3943,160400.0
2007-06-13 14:40:00,49.99,50.0,49.94,49.99,104600.0,31.3943,31.4006,31.3629,31.3943,104600.0
2007-06-13 14:45:00,49.99,50.05,49.93,49.93,360100.0,31.3943,31.432,31.3566,31.3566,360100.0
2007-06-13 14:50:00,49.92,50.0,49.92,49.97,174700.0,31.3504,31.4006,31.3504,31.3818,174700.0
2007-06-13 14:55:00,49.97,50.08,49.95,50.07,179600.0,31.3818,31.4508,31.3692,31.4446,179600.0
2007-06-13 15:00:00,50.07,50.08,50.0,50.01,231100.0,31.4446,31.4508,31.4006,31.4069,231100.0
2007-06-13 15:05:00,50.01,50.02,49.95,49.98,267700.0,31.4069,31.4132,31.3692,31.388,267700.0
2007-06-13 15:10:00,49.97,50.0,49.93,49.97,186900.0,31.3818,31.4006,31.3566,31.3818,186900.0
2007-06-13 15:15:00,49.97,49.98,49.92,49.92,157000.0,31.3818,31.388,31.3504,31.3504,157000.0
2007-06-13 15:20:00,49.93,49.95,49.92,49.93,125800.0,31.3566,31.3692,31.3504,31.3566,125800.0
2007-06-13 15:25:00,49.93,50.02,49.92,49.96,224700.0,31.3566,31.4132,31.3504,31.3755,224700.0
2007-06-13 15:30:00,49.95,50.04,49.94,49.98,280400.0,31.3692,31.4257,31.3629,31.388,280400.0
2007-06-13 15:35:00,49.97,50.04,49.97,50.03,180900.0,31.3818,31.4257,31.3818,31.4194,180900.0
2007-06-13 15:40:00,50.03,50.13,49.99,50.11,520300.0,31.4194,31.4822,31.3943,31.4697,520300.0
2007-06-13 15:45:00,50.11,50.18,50.09,50.14,499300.0,31.4697,31.5136,31.4571,31.4885,499300.0
2007-06-13 15:50:00,50.14,50.24,50.14,50.23,557900.0,31.4885,31.5513,31.4885,31.545,557900.0
2007-06-13 15:55:00,50.24,50.39,50.23,50.33,664900.0,31.5513,31.6455,31.545,31.6078,664900.0
2007-06-14 09:30:00,49.93,50.29,49.93,50.29,272800.0,31.3566,31.5827,31.3566,31.5827,272800.0
2007-06-14 09:35:00,50.29,50.43,50.21,50.38,177800.0,31.5827,31.6706,31.5325,31.6392,177800.0
2007-06-14 09:40:00,50.38,50.48,50.33,50.45,172200.0,31.6392,31.7021,31.6078,31.6832,172200.0
2007-06-14 09:45:00,50.44,50.53,50.43,50.49,181400.0,31.6769,31.7335,31.6706,31.7083,181400.0
2007-06-14 09:50:00,50.49,50.57,50.49,50.56,144500.0,31.7083,31.7586,31.7083,31.7523,144500.0
2007-06-14 09:55:00,50.56,50.66,50.53,50.64,151000.0,31.7523,31.8151,31.7335,31.8025,151000.0
2007-06-14 10:00:00,50.64,50.69,50.6,50.69,134800.0,31.8025,31.8339,31.7774,31.8339,134800.0
2007-06-14 10:05:00,50.69,50.7,50.65,50.66,161800.0,31.8339,31.8402,31.8088,31.8151,161800.0
2007-06-14 10:10:00,50.67,50.74,50.67,50.74,144900.0,31.8214,31.8653,31.8214,31.8653,144900.0
2007-06-14 10:15:00,50.74,50.79,50.71,50.73,182200.0,31.8653,31.8967,31.8465,31.8591,182200.0
2007-06-14 10:20:00,50.73,50.74,50.69,50.69,161200.0,31.8591,31.8653,31.8339,31.8339,161200.0
2007-06-14 10:25:00,50.69,50.73,50.67,50.69,156800.0,31.8339,31.8591,31.8214,31.8339,156800.0
2007-06-14 10:30:00,50.69,50.8,50.69,50.75,193300.0,31.8339,31.903,31.8339,31.8716,193300.0
2007-06-14 10:35:00,50.75,50.78,50.64,50.68,218400.0,31.8716,31.8905,31.8025,31.8277,218400.0
2007-06-14 10:40:00,50.68,50.83,50.67,50.77,217500.0,31.8277,31.9219,31.8214,31.8842,217500.0
2007-06-14 10:45:00,50.76,50.77,50.67,50.68,118500.0,31.8779,31.8842,31.8214,31.8277,118500.0
2007-06-14 10:50:00,50.68,50.7,50.67,50.68,117400.0,31.8277,31.8402,31.8214,31.8277,117400.0
2007-06-14 10:55:00,50.69,50.69,50.62,50.63,126500.0,31.8339,31.8339,31.79,31.7963,126500.0
2007-06-14 11:00:00,50.63,50.66,50.55,50.57,165000.0,31.7963,31.8151,31.746,31.7586,165000.0
2007-06-14 11:05:00,50.57,50.61,50.52,50.53,146200.0,31.7586,31.7837,31.7272,31.7335,146200.0
2007-06-14 11:10:00,50.52,50.54,50.45,50.45,274200.0,31.7272,31.7397,31.6832,31.6832,274200.0
2007-06-14 11:15:00,50.46,50.54,50.45,50.54,95700.0,31.6895,31.7397,31.6832,31.7397,95700.0
2007-06-14 11:20:00,50.54,50.55,50.44,50.46,121500.0,31.7397,31.746,31.6769,31.6895,121500.0
2007-06-14 11:25:00,50.47,50.5,50.45,50.48,99800.0,31.6958,31.7146,31.6832,31.7021,99800.0
2007-06-14 11:30:00,50.48,50.57,50.47,50.53,128300.0,31.7021,31.7586,31.6958,31.7335,128300.0
2007-06-14 11:35:00,50.54,50.54,50.46,50.49,86000.0,31.7397,31.7397,31.6895,31.7083,86000.0
2007-06-14 11:40:00,50.49,50.5,50.47,50.49,45700.0,31.7083,31.7146,31.6958,31.7083,45700.0
2007-06-14 11:45:00,50.49,50.49,50.39,50.41,104800.0,31.7083,31.7083,31.6455,31.6581,104800.0
2007-06-14 11:50:00,50.41,50.43,50.3,50.32,160500.0,31.6581,31.6706,31.589,31.6016,160500.0
2007-06-14 11:55:00,50.33,50.39,50.33,50.37,89300.0,31.6078,31.6455,31.6078,31.633,89300.0
2007-06-14 12:00:00,50.38,50.4,50.37,50.39,64000.0,31.6392,31.6518,31.633,31.6455,64000.0
2007-06-14 12:05:00,50.39,50.4,50.36,50.38,64100.0,31.6455,31.6518,31.6267,31.6392,64100.0
2007-06-14 12:10:00,50.38,50.46,50.33,50.45,106300.0,31.6392,31.6895,31.6078,31.6832,106300.0
2007-06-14 12:15:00,50.45,50.45,50.36,50.38,66000.0,31.6832,31.6832,31.6267,31.6392,66000.0
2007-06-14 12:20:00,50.39,50.54,50.39,50.53,104300.0,31.6455,31.7397,31.6455,31.7335,104300.0
2007-06-14 12:25:00,50.54,50.54,50.5,50.51,95000.0,31.7397,31.7397,31.7146,31.7209,95000.0
2007-06-14 12:30:00,50.52,50.55,50.51,50.52,53800.0,31.7272,31.746,31.7209,31.7272,53800.0
2007-06-14 12:35:00,50.51,50.54,50.5,50.51,77400.0,31.7209,31.7397,31.7146,31.7209,77400.0
2007-06-14 12:40:00,50.51,50.52,50.46,50.5,54200.0,31.7209,31.7272,31.6895,31.7146,54200.0
2007-06-14 12:45:00,50.51,50.53,50.49,50.52,44500.0,31.7209,31.7335,31.7083,31.7272,44500.0
2007-06-14 12:50:00,50.52,50.52,50.49,50.51,29200.0,31.7272,31.7272,31.7083,31.7209,29200.0
2007-06-14 12:55:00,50.51,50.55,50.48,50.49,42700.0,31.7209,31.746,31.7021,31.7083,42700.0
2007-06-14 13:00:00,50.5,50.53,50.5,50.52,311500.0,31.7146,31.7335,31.7146,31.7272,311500.0
2007-06-14 13:05:00,50.53,50.57,50.5,50.51,253000.0,31.7335,31.7586,31.7146,31.7209,253000.0
2007-06-14 13:10:00,50.51,50.52,50.48,50.5,81000.0,31.7209,31.7272,31.7021,31.7146,81000.0
2007-06-14 13:15:00,50.5,50.5,50.49,50.5,22500.0,31.7146,31.7146,31.7083,31.7146,22500.0
2007-06-14 13:20:00,50.5,50.5,50.45,50.46,64200.0,31.7146,31.7146,31.6832,31.6895,64200.0
2007-06-14 13:25:00,50.46,50.46,50.39,50.39,83100.0,31.6895,31.6895,31.6455,31.6455,83100.0
2007-06-14 13:30:00,50.39,50.44,50.32,50.33,159300.0,31.6455,31.6769,31.6016,31.6078,159300.0
2007-06-14 13:35:00,50.33,50.33,50.27,50.29,165600.0,31.6078,31.6078,31.5702,31.5827,165600.0
2007-06-14 13:40:00,50.29,50.33,50.27,50.3,127200.0,31.5827,31.6078,31.5702,31.589,127200.0
2007-06-14 13:45:00,50.29,50.35,50.29,50.35,86800.0,31.5827,31.6204,31.5827,31.6204,86800.0
2007-06-14 13:50:00,50.35,50.44,50.34,50.4,203000.0,31.6204,31.6769,31.6141,31.6518,203000.0
2007-06-14 13:55:00,50.41,50.41,50.35,50.36,70800.0,31.6581,31.6581,31.6204,31.6267,70800.0
2007-06-14 14:00:00,50.37,50.38,50.36,50.36,87300.0,31.633,31.6392,31.6267,31.6267,87300.0
2007-06-14 14:05:00,50.37,50.41,50.36,50.41,100500.0,31.633,31.6581,31.6267,31.6581,100500.0
2007-06-14 14:10:00,50.41,50.43,50.4,50.42,117500.0,31.6581,31.6706,31.6518,31.6644,117500.0
2007-06-14 14:15:00,50.42,50.42,50.4,50.41,130000.0,31.6644,31.6644,31.6518,31.6581,130000.0
2007-06-14 14:20:00,50.42,50.42,50.35,50.38,134400.0,31.6644,31.6644,31.6204,31.6392,134400.0
2007-06-14 14:25:00,50.38,50.39,50.32,50.34,136600.0,31.6392,31.6455,31.6016,31.6141,136600.0
2007-06-14 14:30:00,50.35,50.37,50.3,50.35,172000.0,31.6204,31.633,31.589,31.6204,172000.0
2007-06-14 14:35:00,50.36,50.4,50.34,50.38,130900.0,31.6267,31.6518,31.6141,31.6392,130900.0
2007-06-14 14:40:00,50.39,50.4,50.38,50.38,69400.0,31.6455,31.6518,31.6392,31.6392,69400.0
2007-06-14 14:45:00,50.39,50.39,50.35,50.37,133300.0,31.6455,31.6455,31.6204,31.633,133300.0
2007-06-14 14:50:00,50.36,50.37,50.3,50.3,107700.0,31.6267,31.633,31.589,31.589,107700.0
2007-06-14 14:55:00,50.31,50.36,50.29,50.33,130300.0,31.5953,31.6267,31.5827,31.6078,130300.0
2007-06-14 15:00:00,50.33,50.34,50.3,50.31,83000.0,31.6078,31.6141,31.589,31.5953,83000.0
2007-06-14 15:05:00,50.31,50.36,50.3,50.36,170200.0,31.5953,31.6267,31.589,31.6267,170200.0
2007-06-14 15:10:00,50.36,50.41,50.35,50.4,134100.0,31.6267,31.6581,31.6204,31.6518,134100.0
2007-06-14 15:15:00,50.4,50.41,50.39,50.39,57900.0,31.6518,31.6581,31.6455,31.6455,57900.0
2007-06-14 15:20:00,50.4,50.43,50.38,50.4,203100.0,31.6518,31.6706,31.6392,31.6518,203100.0
2007-06-14 15:25:00,50.41,50.41,50.38,50.39,71700.0,31.6581,31.6581,31.6392,31.6455,71700.0
2007-06-14 15:30:00,50.39,50.39,50.38,50.38,82200.0,31.6455,31.6455,31.6392,31.6392,82200.0
2007-06-14 15:35:00,50.38,50.4,50.38,50.39,109700.0,31.6392,31.6518,31.6392,31.6455,109700.0
2007-06-14 15:40:00,50.39,50.41,50.38,50.4,409600.0,31.6455,31.6581,31.6392,31.6518,409600.0
2007-06-14 15:45:00,50.4,50.43,50.38,50.41,233700.0,31.6518,31.6706,31.6392,31.6581,233700.0
2007-06-14 15:50:00,50.41,50.41,50.3,50.31,160700.0,31.6581,31.6581,31.589,31.5953,160700.0
2007-06-14 15:55:00,50.31,50.34,50.25,50.32,325000.0,31.5953,31.6141,31.5576,31.6016,325000.0
2007-06-15 09:30:00,50.64,50.86,50.55,50.81,3847100.0,31.8025,31.9407,31.746,31.9093,3847100.0
2007-06-15 09:35:00,50.81,50.94,50.81,50.93,282600.0,31.9093,31.9909,31.9093,31.9847,282600.0
2007-06-15 09:40:00,50.92,50.93,50.83,50.92,247700.0,31.9784,31.9847,31.9219,31.9784,247700.0
2007-06-15 09:45:00,50.93,50.93,50.84,50.91,206400.0,31.9847,31.9847,31.9281,31.9721,206400.0
2007-06-15 09:50:00,50.9,50.94,50.87,50.89,123700.0,31.9658,31.9909,31.947,31.9595,123700.0
2007-06-15 09:55:00,50.9,50.94,50.88,50.92,114600.0,31.9658,31.9909,31.9533,31.9784,114600.0
2007-06-15 10:00:00,50.92,50.94,50.86,50.93,192800.0,31.9784,31.9909,31.9407,31.9847,192800.0
2007-06-15 10:05:00,50.91,50.93,50.88,50.91,137600.0,31.9721,31.9847,31.9533,31.9721,137600.0
2007-06-15 10:10:00,50.91,50.95,50.9,50.92,146300.0,31.9721,31.9972,31.9658,31.9784,146300.0
2007-06-15 10:15:00,50.93,50.93,50.86,50.89,130600.0,31.9847,31.9847,31.9407,31.9595,130600.0
2007-06-15 10:20:00,50.88,50.9,50.83,50.86,152600.0,31.9533,31.9658,31.9219,31.9407,152600.0
2007-06-15 10:25:00,50.87,50.89,50.82,50.86,195000.0,31.947,31.9595,31.9156,31.9407,195000.0
2007-06-15 10:30:00,50.86,50.9,50.83,50.87,311200.0,31.9407,31.9658,31.9219,31.947,311200.0
2007-06-15 10:35:00,50.86,50.94,50.83,50.86,290700.0,31.9407,31.9909,31.9219,31.9407,290700.0
2007-06-15 10:40:00,50.87,50.92,50.87,50.91,153000.0,31.947,31.9784,31.947,31.9721,153000.0
2007-06-15 10:45:00,50.92,50.99,50.9,50.96,261300.0,31.9784,32.0223,31.9658,32.0035,261300.0
2007-06-15 10:50:00,50.97,50.99,50.91,50.95,188200.0,32.0098,32.0223,31.9721,31.9972,188200.0
2007-06-15 10:55:00,50.95,50.99,50.95,50.96,121900.0,31.9972,32.0223,31.9972,32.0035,121900.0
2007-06-15 11:00:00,50.95,50.96,50.91,50.92,69800.0,31.9972,32.0035,31.9721,31.9784,69800.0
2007-06-15 11:05:00,50.92,50.93,50.9,50.9,91800.0,31.9784,31.9847,31.9658,31.9658,91800.0
2007-06-15 11:10:00,50.91,50.95,50.91,50.95,107700.0,31.9721,31.9972,31.9721,31.9972,107700.0
2007-06-15 11:15:00,50.95,50.97,50.94,50.95,86800.0,31.9972,32.0098,31.9909,31.9972,86800.0
2007-06-15 11:20:00,50.95,50.97,50.93,50.95,68700.0,31.9972,32.0098,31.9847,31.9972,68700.0
2007-06-15 11:25:00,50.94,50.95,50.92,50.92,71500.0,31.9909,31.9972,31.9784,31.9784,71500.0
2007-06-15 11:30:00,50.92,50.93,50.86,50.86,89500.0,31.9784,31.9847,31.9407,31.9407,89500.0
2007-06-15 11:35:00,50.86,50.89,50.85,50.89,67500.0,31.9407,31.9595,31.9344,31.9595,67500.0
2007-06-15 11:40:00,50.89,50.89,50.86,50.87,63600.0,31.9595,31.9595,31.9407,31.947,63600.0
2007-06-15 11:45:00,50.86,50.95,50.84,50.92,167500.0,31.9407,31.9972,31.9281,31.9784,167500.0
2007-06-15 11:50:00,50.92,50.93,50.87,50.88,75400.0,31.9784,31.9847,31.947,31.9533,75400.0
2007-06-15 11:55:00,50.88,50.88,50.85,50.86,53200.0,31.9533,31.9533,31.9344,31.9407,53200.0
2007-06-15 12:00:00,50.86,50.88,50.85,50.88,56300.0,31.9407,31.9533,31.9344,31.9533,56300.0
2007-06-15 12:05:00,50.88,50.92,50.87,50.92,36800.0,31.9533,31.9784,31.947,31.9784,36800.0
2007-06-15 12:10:00,50.92,50.92,50.85,50.86,73500.0,31.9784,31.9784,31.9344,31.9407,73500.0
2007-06-15 12:15:00,50.87,50.88,50.85,50.88,47800.0,31.947,31.9533,31.9344,31.9533,47800.0
2007-06-15 12:20:00,50.88,50.88,50.87,50.88,41900.0,31.9533,31.9533,31.947,31.9533,41900.0
2007-06-15 12:25:00,50.87,50.91,50.85,50.85,150700.0,31.947,31.9721,31.9344,31.9344,150700.0
2007-06-15 12:30:00,50.85,50.87,50.84,50.85,77700.0,31.9344,31.947,31.9281,31.9344,77700.0
2007-06-15 12:35:00,50.86,50.86,50.83,50.83,40700.0,31.9407,31.9407,31.9219,31.9219,40700.0
2007-06-15 12:40:00,50.83,50.85,50.81,50.84,69500.0,31.9219,31.9344,31.9093,31.9281,69500.0
2007-06-15 12:45:00,50.83,50.86,50.82,50.85,83000.0,31.9219,31.9407,31.9156,31.9344,83000.0
2007-06-15 12:50:00,50.85,50.85,50.77,50.79,90400.0,31.9344,31.9344,31.8842,31.8967,90400.0
2007-06-15 12:55:00,50.78,50.83,50.78,50.8,56200.0,31.8905,31.9219,31.8905,31.903,56200.0
2007-06-15 13:00:00,50.81,50.82,50.71,50.73,94400.0,31.9093,31.9156,31.8465,31.8591,94400.0
2007-06-15 13:05:00,50.72,50.75,50.66,50.68,161900.0,31.8528,31.8716,31.8151,31.8277,161900.0
2007-06-15 13:10:00,50.68,50.7,50.67,50.68,91900.0,31.8277,31.8402,31.8214,31.8277,91900.0
2007-06-15 13:15:00,50.68,50.68,50.62,50.66,144000.0,31.8277,31.8277,31.79,31.8151,144000.0
2007-06-15 13:20:00,50.67,50.71,50.66,50.7,120500.0,31.8214,31.8465,31.8151,31.8402,120500.0
2007-06-15 13:25:00,50.7,50.74,50.7,50.74,54600.0,31.8402,31.8653,31.8402,31.8653,54600.0
2007-06-15 13:30:00,50.73,50.74,50.68,50.68,50700.0,31.8591,31.8653,31.8277,31.8277,50700.0
2007-06-15 13:35:00,50.69,50.69,50.66,50.67,56800.0,31.8339,31.8339,31.8151,31.8214,56800.0
2007-06-15 13:40:00,50.68,50.68,50.64,50.64,65100.0,31.8277,31.8277,31.8025,31.8025,65100.0
2007-06-15 13:45:00,50.64,50.69,50.63,50.67,99900.0,31.8025,31.8339,31.7963,31.8214,99900.0
2007-06-15 13:50:00,50.67,50.74,50.65,50.71,121300.0,31.8214,31.8653,31.8088,31.8465,121300.0
2007-06-15 13:55:00,50.72,50.75,50.71,50.75,48300.0,31.8528,31.8716,31.8465,31.8716,48300.0
2007-06-15 14:00:00,50.75,50.76,50.72,50.75,71800.0,31.8716,31.8779,31.8528,31.8716,71800.0
2007-06-15 14:05:00,50.75,50.76,50.67,50.67,64600.0,31.8716,31.8779,31.8214,31.8214,64600.0
2007-06-15 14:10:00,50.67,50.7,50.62,50.65,113300.0,31.8214,31.8402,31.79,31.8088,113300.0
2007-06-15 14:15:00,50.65,50.66,50.62,50.62,71200.0,31.8088,31.8151,31.79,31.79,71200.0
2007-06-15 14:20:00,50.63,50.66,50.62,50.65,74700.0,31.7963,31.8151,31.79,31.8088,74700.0
2007-06-15 14:25:00,50.65,50.7,50.64,50.7,57200.0,31.8088,31.8402,31.8025,31.8402,57200.0
2007-06-15 14:30:00,50.7,50.73,50.68,50.72,82900.0,31.8402,31.8591,31.8277,31.8528,82900.0
2007-06-15 14:35:00,50.72,50.72,50.65,50.66,78300.0,31.8528,31.8528,31.8088,31.8151,78300.0
2007-06-15 14:40:00,50.66,50.69,50.63,50.65,109600.0,31.8151,31.8339,31.7963,31.8088,109600.0
2007-06-15 14:45:00,50.64,50.69,50.63,50.68,94200.0,31.8025,31.8339,31.7963,31.8277,94200.0
2007-06-15 14:50:00,50.68,50.69,50.62,50.67,117000.0,31.8277,31.8339,31.79,31.8214,117000.0
2007-06-15 14:55:00,50.67,50.69,50.66,50.68,126900.0,31.8214,31.8339,31.8151,31.8277,126900.0
2007-06-15 15:00:00,50.68,50.7,50.63,50.67,96000.0,31.8277,31.8402,31.7963,31.8214,96000.0
2007-06-15 15:05:00,50.67,50.72,50.67,50.68,62900.0,31.8214,31.8528,31.8214,31.8277,62900.0
2007-06-15 15:10:00,50.69,50.72,50.66,50.71,180500.0,31.8339,31.8528,31.8151,31.8465,180500.0
2007-06-15 15:15:00,50.7,50.72,50.65,50.65,108500.0,31.8402,31.8528,31.8088,31.8088,108500.0
2007-06-15 15:20:00,50.65,50.68,50.63,50.66,151700.0,31.8088,31.8277,31.7963,31.8151,151700.0
2007-06-15 15:25:00,50.65,50.66,50.62,50.64,148300.0,31.8088,31.8151,31.79,31.8025,148300.0
2007-06-15 15:30:00,50.63,50.65,50.6,50.6,183400.0,31.7963,31.8088,31.7774,31.7774,183400.0
2007-06-15 15:35:00,50.6,50.61,50.52,50.53,249700.0,31.7774,31.7837,31.7272,31.7335,249700.0
2007-06-15 15:40:00,50.54,50.56,50.47,50.5,395300.0,31.7397,31.7523,31.6958,31.7146,395300.0
2007-06-15 15:45:00,50.49,50.53,50.46,50.53,254700.0,31.7083,31.7335,31.6895,31.7335,254700.0
2007-06-15 15:50:00,50.53,50.63,50.48,50.48,505900.0,31.7335,31.7963,31.7021,31.7021,505900.0
2007-06-15 15:55:00,50.48,50.53,50.42,50.5,851500.0,31.7021,31.7335,31.6644,31.7146,851500.0
2007-06-18 09:30:00,50.83,50.85,50.65,50.68,335700.0,31.9219,31.9344,31.8088,31.8277,335700.0
2007-06-18 09:35:00,50.68,50.75,50.57,50.58,205200.0,31.8277,31.8716,31.7586,31.7649,205200.0
2007-06-18 09:40:00,50.57,50.62,50.54,50.57,115800.0,31.7586,31.79,31.7397,31.7586,115800.0
2007-06-18 09:45:00,50.57,50.58,50.5,50.53,152100.0,31.7586,31.7649,31.7146,31.7335,152100.0
2007-06-18 09:50:00,50.53,50.54,50.45,50.47,109300.0,31.7335,31.7397,31.6832,31.6958,109300.0
2007-06-18 09:55:00,50.46,50.5,50.42,50.44,194900.0,31.6895,31.7146,31.6644,31.6769,194900.0
2007-06-18 10:00:00,50.43,50.44,50.35,50.38,169900.0,31.6706,31.6769,31.6204,31.6392,169900.0
2007-06-18 10:05:00,50.38,50.45,50.36,50.43,131200.0,31.6392,31.6832,31.6267,31.6706,131200.0
2007-06-18 10:10:00,50.44,50.46,50.42,50.46,104500.0,31.6769,31.6895,31.6644,31.6895,104500.0
2007-06-18 10:15:00,50.46,50.47,50.36,50.38,221900.0,31.6895,31.6958,31.6267,31.6392,221900.0
2007-06-18 10:20:00,50.38,50.41,50.33,50.4,190000.0,31.6392,31.6581,31.6078,31.6518,190000.0
2007-06-18 10:25:00,50.4,50.43,50.39,50.41,96700.0,31.6518,31.6706,31.6455,31.6581,96700.0
2007-06-18 10:30:00,50.42,50.47,50.39,50.45,119100.0,31.6644,31.6958,31.6455,31.6832,119100.0
2007-06-18 10:35:00,50.45,50.5,50.44,50.47,151200.0,31.6832,31.7146,31.6769,31.6958,151200.0
2007-06-18 10:40:00,50.46,50.5,50.46,50.48,94100.0,31.6895,31.7146,31.6895,31.7021,94100.0
2007-06-18 10:45:00,50.47,50.5,50.45,50.45,141500.0,31.6958,31.7146,31.6832,31.6832,141500.0
2007-06-18 10:50:00,50.45,50.48,50.44,50.48,133300.0,31.6832,31.7021,31.6769,31.7021,133300.0
2007-06-18 10:55:00,50.47,50.48,50.41,50.45,129300.0,31.6958,31.7021,31.6581,31.6832,129300.0
2007-06-18 11:00:00,50.44,50.46,50.38,50.41,97100.0,31.6769,31.6895,31.6392,31.6581,97100.0
2007-06-18 11:05:00,50.4,50.41,50.39,50.4,65700.0,31.6518,31.6581,31.6455,31.6518,65700.0
2007-06-18 11:10:00,50.4,50.48,50.34,50.39,117500.0,31.6518,31.7021,31.6141,31.6455,117500.0
2007-06-18 11:15:00,50.38,50.42,50.36,50.38,152900.0,31.6392,31.6644,31.6267,31.6392,152900.0
2007-06-18 11:20:00,50.38,50.49,50.38,50.45,114600.0,31.6392,31.7083,31.6392,31.6832,114600.0
2007-06-18 11:25:00,50.46,50.5,50.46,50.5,81500.0,31.6895,31.7146,31.6895,31.7146,81500.0
2007-06-18 11:30:00,50.5,50.52,50.47,50.49,54700.0,31.7146,31.7272,31.6958,31.7083,54700.0
2007-06-18 11:35:00,50.49,50.51,50.48,50.5,53600.0,31.7083,31.7209,31.7021,31.7146,53600.0
2007-06-18 11:40:00,50.51,50.54,50.5,50.53,59600.0,31.7209,31.7397,31.7146,31.7335,59600.0
2007-06-18 11:45:00,50.53,50.55,50.47,50.5,58700.0,31.7335,31.746,31.6958,31.7146,58700.0
2007-06-18 11:50:00,50.49,50.53,50.49,50.51,69600.0,31.7083,31.7335,31.7083,31.7209,69600.0
2007-06-18 11:55:00,50.52,50.52,50.47,50.47,209100.0,31.7272,31.7272,31.6958,31.6958,209100.0
2007-06-18 12:00:00,50.47,50.48,50.42,50.47,96500.0,31.6958,31.7021,31.6644,31.6958,96500.0
2007-06-18 12:05:00,50.47,50.51,50.46,50.49,65000.0,31.6958,31.7209,31.6895,31.7083,65000.0
2007-06-18 12:10:00,50.49,50.49,50.46,50.47,42600.0,31.7083,31.7083,31.6895,31.6958,42600.0
2007-06-18 12:15:00,50.48,50.54,50.48,50.54,83200.0,31.7021,31.7397,31.7021,31.7397,83200.0
2007-06-18 12:20:00,50.54,50.57,50.53,50.53,90500.0,31.7397,31.7586,31.7335,31.7335,90500.0
2007-06-18 12:25:00,50.52,50.54,50.5,50.5,158600.0,31.7272,31.7397,31.7146,31.7146,158600.0
2007-06-18 12:30:00,50.5,50.51,50.49,50.49,47200.0,31.7146,31.7209,31.7083,31.7083,47200.0
2007-06-18 12:35:00,50.49,50.51,50.48,50.5,64700.0,31.7083,31.7209,31.7021,31.7146,64700.0
2007-06-18 12:40:00,50.49,50.55,50.49,50.53,114500.0,31.7083,31.746,31.7083,31.7335,114500.0
2007-06-18 12:45:00,50.54,50.57,50.53,50.56,42500.0,31.7397,31.7586,31.7335,31.7523,42500.0
2007-06-18 12:50:00,50.56,50.6,50.55,50.58,58000.0,31.7523,31.7774,31.746,31.7649,58000.0
2007-06-18 12:55:00,50.59,50.6,50.57,50.57,31900.0,31.7711,31.7774,31.7586,31.7586,31900.0
2007-06-18 13:00:00,50.57,50.58,50.52,50.54,96400.0,31.7586,31.7649,31.7272,31.7397,96400.0
2007-06-18 13:05:00,50.54,50.57,50.54,50.56,45400.0,31.7397,31.7586,31.7397,31.7523,45400.0
2007-06-18 13:10:00,50.55,50.57,50.54,50.57,60900.0,31.746,31.7586,31.7397,31.7586,60900.0
2007-06-18 13:15:00,50.57,50.6,50.56,50.57,58500.0,31.7586,31.7774,31.7523,31.7586,58500.0
2007-06-18 13:20:00,50.57,50.59,50.55,50.59,128200.0,31.7586,31.7711,31.746,31.7711,128200.0
2007-06-18 13:25:00,50.58,50.59,50.54,50.54,40700.0,31.7649,31.7711,31.7397,31.7397,40700.0
2007-06-18 13:30:00,50.54,50.56,50.53,50.53,54800.0,31.7397,31.7523,31.7335,31.7335,54800.0
2007-06-18 13:35:00,50.54,50.54,50.5,50.5,53600.0,31.7397,31.7397,31.7146,31.7146,53600.0
2007-06-18 13:40:00,50.5,50.51,50.48,50.48,55700.0,31.7146,31.7209,31.7021,31.7021,55700.0
2007-06-18 13:45:00,50.48,50.48,50.44,50.47,83300.0,31.7021,31.7021,31.6769,31.6958,83300.0
2007-06-18 13:50:00,50.47,50.49,50.46,50.48,51300.0,31.6958,31.7083,31.6895,31.7021,51300.0
2007-06-18 13:55:00,50.48,50.52,50.48,50.49,88500.0,31.7021,31.7272,31.7021,31.7083,88500.0
2007-06-18 14:00:00,50.48,50.51,50.48,50.48,104300.0,31.7021,31.7209,31.7021,31.7021,104300.0
2007-06-18 14:05:00,50.48,50.53,50.46,50.51,99200.0,31.7021,31.7335,31.6895,31.7209,99200.0
2007-06-18 14:10:00,50.51,50.51,50.49,50.5,46900.0,31.7209,31.7209,31.7083,31.7146,46900.0
2007-06-18 14:15:00,50.5,50.51,50.49,50.5,45100.0,31.7146,31.7209,31.7083,31.7146,45100.0
2007-06-18 14:20:00,50.5,50.53,50.49,50.52,73000.0,31.7146,31.7335,31.7083,31.7272,73000.0
2007-06-18 14:25:00,50.53,50.58,50.51,50.56,86100.0,31.7335,31.7649,31.7209,31.7523,86100.0
2007-06-18 14:30:00,50.56,50.58,50.54,50.55,53400.0,31.7523,31.7649,31.7397,31.746,53400.0
2007-06-18 14:35:00,50.55,50.57,50.55,50.57,65800.0,31.746,31.7586,31.746,31.7586,65800.0
2007-06-18 14:40:00,50.56,50.59,50.53,50.54,87000.0,31.7523,31.7711,31.7335,31.7397,87000.0
2007-06-18 14:45:00,50.55,50.58,50.53,50.57,66900.0,31.746,31.7649,31.7335,31.7586,66900.0
2007-06-18 14:50:00,50.56,50.57,50.53,50.54,61400.0,31.7523,31.7586,31.7335,31.7397,61400.0
2007-06-18 14:55:00,50.53,50.54,50.49,50.54,137800.0,31.7335,31.7397,31.7083,31.7397,137800.0
2007-06-18 15:00:00,50.55,50.55,50.5,50.53,88000.0,31.746,31.746,31.7146,31.7335,88000.0
2007-06-18 15:05:00,50.53,50.53,50.51,50.52,56600.0,31.7335,31.7335,31.7209,31.7272,56600.0
2007-06-18 15:10:00,50.52,50.55,50.5,50.52,131900.0,31.7272,31.746,31.7146,31.7272,131900.0
2007-06-18 15:15:00,50.52,50.53,50.5,50.51,56000.0,31.7272,31.7335,31.7146,31.7209,56000.0
2007-06-18 15:20:00,50.51,50.51,50.47,50.47,158800.0,31.7209,31.7209,31.6958,31.6958,158800.0
2007-06-18 15:25:00,50.47,50.51,50.47,50.5,188200.0,31.6958,31.7209,31.6958,31.7146,188200.0
2007-06-18 15:30:00,50.49,50.49,50.46,50.47,88400.0,31.7083,31.7083,31.6895,31.6958,88400.0
2007-06-18 15:35:00,50.47,50.5,50.46,50.5,72100.0,31.6958,31.7146,31.6895,31.7146,72100.0
2007-06-18 15:40:00,50.49,50.51,50.49,50.49,86400.0,31.7083,31.7209,31.7083,31.7083,86400.0
2007-06-18 15:45:00,50.49,50.51,50.45,50.49,206800.0,31.7083,31.7209,31.6832,31.7083,206800.0
2007-06-18 15:50:00,50.49,50.5,50.47,50.47,231200.0,31.7083,31.7146,31.6958,31.6958,231200.0
2007-06-18 15:55:00,50.48,50.48,50.44,50.46,166700.0,31.7021,31.7021,31.6769,31.6895,166700.0
2007-06-19 09:30:00,50.44,50.5,50.29,50.46,283800.0,31.6769,31.7146,31.5827,31.6895,283800.0
2007-06-19 09:35:00,50.45,50.49,50.44,50.47,88100.0,31.6832,31.7083,31.6769,31.6958,88100.0
2007-06-19 09:40:00,50.47,50.67,50.47,50.66,151900.0,31.6958,31.8214,31.6958,31.8151,151900.0
2007-06-19 09:45:00,50.66,50.66,50.51,50.52,72400.0,31.8151,31.8151,31.7209,31.7272,72400.0
2007-06-19 09:50:00,50.53,50.55,50.49,50.53,115900.0,31.7335,31.746,31.7083,31.7335,115900.0
2007-06-19 09:55:00,50.54,50.61,50.53,50.55,125200.0,31.7397,31.7837,31.7335,31.746,125200.0
2007-06-19 10:00:00,50.55,50.69,50.55,50.69,139900.0,31.746,31.8339,31.746,31.8339,139900.0
2007-06-19 10:05:00,50.69,50.73,50.65,50.72,168500.0,31.8339,31.8591,31.8088,31.8528,168500.0
2007-06-19 10:10:00,50.72,50.75,50.69,50.72,129100.0,31.8528,31.8716,31.8339,31.8528,129100.0
2007-06-19 10:15:00,50.72,50.75,50.7,50.75,103800.0,31.8528,31.8716,31.8402,31.8716,103800.0
2007-06-19 10:20:00,50.75,50.82,50.73,50.81,133400.0,31.8716,31.9156,31.8591,31.9093,133400.0
2007-06-19 10:25:00,50.81,50.85,50.79,50.83,95000.0,31.9093,31.9344,31.8967,31.9219,95000.0
2007-06-19 10:30:00,50.83,50.85,50.76,50.8,114700.0,31.9219,31.9344,31.8779,31.903,114700.0
2007-06-19 10:35:00,50.8,50.82,50.77,50.77,93800.0,31.903,31.9156,31.8842,31.8842,93800.0
2007-06-19 10:40:00,50.78,50.8,50.75,50.75,56400.0,31.8905,31.903,31.8716,31.8716,56400.0
2007-06-19 10:45:00,50.76,50.77,50.7,50.71,88900.0,31.8779,31.8842,31.8402,31.8465,88900.0
2007-06-19 10:50:00,50.71,50.77,50.68,50.76,94000.0,31.8465,31.8842,31.8277,31.8779,94000.0
2007-06-19 10:55:00,50.76,50.82,50.76,50.79,284100.0,31.8779,31.9156,31.8779,31.8967,284100.0
2007-06-19 11:00:00,50.79,50.79,50.71,50.71,68000.0,31.8967,31.8967,31.8465,31.8465,68000.0
2007-06-19 11:05:00,50.71,50.73,50.67,50.69,71400.0,31.8465,31.8591,31.8214,31.8339,71400.0
2007-06-19 11:10:00,50.69,50.7,50.65,50.66,71200.0,31.8339,31.8402,31.8088,31.8151,71200.0
2007-06-19 11:15:00,50.66,50.7,50.64,50.68,94900.0,31.8151,31.8402,31.8025,31.8277,94900.0
2007-06-19 11:20:00,50.67,50.68,50.63,50.63,31000.0,31.8214,31.8277,31.7963,31.7963,31000.0
2007-06-19 11:25:00,50.63,50.64,50.59,50.61,99200.0,31.7963,31.8025,31.7711,31.7837,99200.0
2007-06-19 11:30:00,50.62,50.62,50.55,50.59,78900.0,31.79,31.79,31.746,31.7711,78900.0
2007-06-19 11:35:00,50.59,50.68,50.56,50.65,100100.0,31.7711,31.8277,31.7523,31.8088,100100.0
2007-06-19 11:40:00,50.65,50.65,50.58,50.58,33000.0,31.8088,31.8088,31.7649,31.7649,33000.0
2007-06-19 11:45:00,50.59,50.63,50.58,50.63,48400.0,31.7711,31.7963,31.7649,31.7963,48400.0
2007-06-19 11:50:00,50.62,50.66,50.6,50.6,77700.0,31.79,31.8151,31.7774,31.7774,77700.0
2007-06-19 11:55:00,50.6,50.61,50.55,50.56,85200.0,31.7774,31.7837,31.746,31.7523,85200.0
2007-06-19 12:00:00,50.57,50.66,50.56,50.65,84300.0,31.7586,31.8151,31.7523,31.8088,84300.0
2007-06-19 12:05:00,50.65,50.73,50.65,50.73,94600.0,31.8088,31.8591,31.8088,31.8591,94600.0
2007-06-19 12:10:00,50.72,50.75,50.66,50.75,70900.0,31.8528,31.8716,31.8151,31.8716,70900.0
2007-06-19 12:15:00,50.76,50.79,50.72,50.73,45700.0,31.8779,31.8967,31.8528,31.8591,45700.0
2007-06-19 12:20:00,50.74,50.8,50.74,50.8,51800.0,31.8653,31.903,31.8653,31.903,51800.0
2007-06-19 12:25:00,50.79,50.83,50.79,50.81,61700.0,31.8967,31.9219,31.8967,31.9093,61700.0
2007-06-19 12:30:00,50.8,50.81,50.78,50.79,35400.0,31.903,31.9093,31.8905,31.8967,35400.0
2007-06-19 12:35:00,50.8,50.83,50.79,50.8,41500.0,31.903,31.9219,31.8967,31.903,41500.0
2007-06-19 12:40:00,50.79,50.81,50.79,50.8,21400.0,31.8967,31.9093,31.8967,31.903,21400.0
2007-06-19 12:45:00,50.8,50.84,50.78,50.83,62200.0,31.903,31.9281,31.8905,31.9219,62200.0
2007-06-19 12:50:00,50.84,50.85,50.83,50.85,65500.0,31.9281,31.9344,31.9219,31.9344,65500.0
2007-06-19 12:55:00,50.85,50.87,50.84,50.86,66200.0,31.9344,31.947,31.9281,31.9407,66200.0
2007-06-19 13:00:00,50.85,50.86,50.81,50.81,45200.0,31.9344,31.9407,31.9093,31.9093,45200.0
2007-06-19 13:05:00,50.81,50.82,50.79,50.81,36700.0,31.9093,31.9156,31.8967,31.9093,36700.0
2007-06-19 13:10:00,50.8,50.81,50.78,50.8,22900.0,31.903,31.9093,31.8905,31.903,22900.0
2007-06-19 13:15:00,50.79,50.81,50.79,50.8,13300.0,31.8967,31.9093,31.8967,31.903,13300.0
2007-06-19 13:20:00,50.8,50.88,50.79,50.85,129500.0,31.903,31.9533,31.8967,31.9344,129500.0
2007-06-19 13:25:00,50.85,50.86,50.8,50.8,40200.0,31.9344,31.9407,31.903,31.903,40200.0
2007-06-19 13:30:00,50.8,50.81,50.76,50.76,53800.0,31.903,31.9093,31.8779,31.8779,53800.0
2007-06-19 13:35:00,50.77,50.79,50.72,50.78,67600.0,31.8842,31.8967,31.8528,31.8905,67600.0
2007-06-19 13:40:00,50.78,50.81,50.74,50.74,37500.0,31.8905,31.9093,31.8653,31.8653,37500.0
2007-06-19 13:45:00,50.75,50.75,50.7,50.72,39400.0,31.8716,31.8716,31.8402,31.8528,39400.0
2007-06-19 13:50:00,50.72,50.73,50.7,50.71,39200.0,31.8528,31.8591,31.8402,31.8465,39200.0
2007-06-19 13:55:00,50.71,50.75,50.71,50.72,79300.0,31.8465,31.8716,31.8465,31.8528,79300.0
2007-06-19 14:00:00,50.71,50.72,50.66,50.67,45000.0,31.8465,31.8528,31.8151,31.8214,45000.0
2007-06-19 14:05:00,50.67,50.68,50.63,50.63,33800.0,31.8214,31.8277,31.7963,31.7963,33800.0
2007-06-19 14:10:00,50.62,50.7,50.62,50.69,124900.0,31.79,31.8402,31.79,31.8339,124900.0
2007-06-19 14:15:00,50.69,50.7,50.66,50.66,62500.0,31.8339,31.8402,31.8151,31.8151,62500.0
2007-06-19 14:20:00,50.67,50.7,50.65,50.69,83500.0,31.8214,31.8402,31.8088,31.8339,83500.0
2007-06-19 14:25:00,50.7,50.7,50.67,50.7,49600.0,31.8402,31.8402,31.8214,31.8402,49600.0
2007-06-19 14:30:00,50.7,50.7,50.61,50.66,103000.0,31.8402,31.8402,31.7837,31.8151,103000.0
2007-06-19 14:35:00,50.66,50.7,50.63,50.68,68000.0,31.8151,31.8402,31.7963,31.8277,68000.0
2007-06-19 14:40:00,50.68,50.69,50.65,50.68,46900.0,31.8277,31.8339,31.8088,31.8277,46900.0
2007-06-19 14:45:00,50.68,50.72,50.68,50.71,91500.0,31.8277,31.8528,31.8277,31.8465,91500.0
2007-06-19 14:50:00,50.71,50.72,50.67,50.7,79900.0,31.8465,31.8528,31.8214,31.8402,79900.0
2007-06-19 14:55:00,50.7,50.73,50.67,50.7,169000.0,31.8402,31.8591,31.8214,31.8402,169000.0
2007-06-19 15:00:00,50.7,50.71,50.65,50.7,114000.0,31.8402,31.8465,31.8088,31.8402,114000.0
2007-06-19 15:05:00,50.69,50.75,50.65,50.75,146900.0,31.8339,31.8716,31.8088,31.8716,146900.0
2007-06-19 15:10:00,50.75,50.75,50.71,50.75,72400.0,31.8716,31.8716,31.8465,31.8716,72400.0
2007-06-19 15:15:00,50.74,50.77,50.73,50.76,49400.0,31.8653,31.8842,31.8591,31.8779,49400.0
2007-06-19 15:20:00,50.76,50.8,50.74,50.77,100300.0,31.8779,31.903,31.8653,31.8842,100300.0
2007-06-19 15:25:00,50.77,50.8,50.75,50.77,110900.0,31.8842,31.903,31.8716,31.8842,110900.0
2007-06-19 15:30:00,50.76,50.79,50.74,50.77,89500.0,31.8779,31.8967,31.8653,31.8842,89500.0
2007-06-19 15:35:00,50.76,50.77,50.71,50.74,155700.0,31.8779,31.8842,31.8465,31.8653,155700.0
2007-06-19 15:40:00,50.75,50.84,50.75,50.84,135200.0,31.8716,31.9281,31.8716,31.9281,135200.0
2007-06-19 15:45:00,50.83,50.88,50.83,50.87,117500.0,31.9219,31.9533,31.9219,31.947,117500.0
2007-06-19 15:50:00,50.86,50.87,50.81,50.85,158800.0,31.9407,31.947,31.9093,31.9344,158800.0
2007-06-19 15:55:00,50.84,50.86,50.79,50.85,227500.0,31.9281,31.9407,31.8967,31.9344,227500.0
2007-06-20 09:30:00,50.91,50.99,50.9,50.96,344400.0,31.9721,32.0223,31.9658,32.0035,344400.0
2007-06-20 09:35:00,50.95,50.96,50.8,50.8,143200.0,31.9972,32.0035,31.903,31.903,143200.0
2007-06-20 09:40:00,50.82,50.82,50.7,50.71,142800.0,31.9156,31.9156,31.8402,31.8465,142800.0
2007-06-20 09:45:00,50.72,50.72,50.42,50.44,328100.0,31.8528,31.8528,31.6644,31.6769,328100.0
2007-06-20 09:50:00,50.44,50.55,50.43,50.5,226500.0,31.6769,31.746,31.6706,31.7146,226500.0
2007-06-20 09:55:00,50.5,50.54,50.4,50.41,192900.0,31.7146,31.7397,31.6518,31.6581,192900.0
2007-06-20 10:00:00,50.41,50.42,50.27,50.28,292600.0,31.6581,31.6644,31.5702,31.5764,292600.0
2007-06-20 10:05:00,50.27,50.46,50.27,50.45,131700.0,31.5702,31.6895,31.5702,31.6832,131700.0
2007-06-20 10:10:00,50.45,50.57,50.45,50.53,199000.0,31.6832,31.7586,31.6832,31.7335,199000.0
2007-06-20 10:15:00,50.53,50.54,50.49,50.53,138800.0,31.7335,31.7397,31.7083,31.7335,138800.0
2007-06-20 10:20:00,50.52,50.54,50.49,50.5,76400.0,31.7272,31.7397,31.7083,31.7146,76400.0
2007-06-20 10:25:00,50.5,50.57,50.49,50.55,130000.0,31.7146,31.7586,31.7083,31.746,130000.0
2007-06-20 10:30:00,50.57,50.74,50.57,50.71,197200.0,31.7586,31.8653,31.7586,31.8465,197200.0
2007-06-20 10:35:00,50.71,50.71,50.61,50.64,94800.0,31.8465,31.8465,31.7837,31.8025,94800.0
2007-06-20 10:40:00,50.64,50.68,50.64,50.68,82100.0,31.8025,31.8277,31.8025,31.8277,82100.0
2007-06-20 10:45:00,50.68,50.69,50.63,50.63,29200.0,31.8277,31.8339,31.7963,31.7963,29200.0
2007-06-20 10:50:00,50.63,50.65,50.58,50.62,81600.0,31.7963,31.8088,31.7649,31.79,81600.0
2007-06-20 10:55:00,50.62,50.68,50.61,50.62,52600.0,31.79,31.8277,31.7837,31.79,52600.0
2007-06-20 11:00:00,50.61,50.63,50.59,50.63,50400.0,31.7837,31.7963,31.7711,31.7963,50400.0
2007-06-20 11:05:00,50.63,50.66,50.6,50.64,126800.0,31.7963,31.8151,31.7774,31.8025,126800.0
2007-06-20 11:10:00,50.63,50.65,50.49,50.51,129500.0,31.7963,31.8088,31.7083,31.7209,129500.0
2007-06-20 11:15:00,50.5,50.52,50.48,50.5,87600.0,31.7146,31.7272,31.7021,31.7146,87600.0
2007-06-20 11:20:00,50.5,50.51,50.48,50.51,116500.0,31.7146,31.7209,31.7021,31.7209,116500.0
2007-06-20 11:25:00,50.51,50.6,50.49,50.57,112200.0,31.7209,31.7774,31.7083,31.7586,112200.0
2007-06-20 11:30:00,50.57,50.6,50.51,50.51,61500.0,31.7586,31.7774,31.7209,31.7209,61500.0
2007-06-20 11:35:00,50.51,50.53,50.42,50.42,121200.0,31.7209,31.7335,31.6644,31.6644,121200.0
2007-06-20 11:40:00,50.42,50.46,50.4,50.42,66900.0,31.6644,31.6895,31.6518,31.6644,66900.0
2007-06-20 11:45:00,50.43,50.43,50.37,50.42,107400.0,31.6706,31.6706,31.633,31.6644,107400.0
2007-06-20 11:50:00,50.41,50.45,50.4,50.44,71300.0,31.6581,31.6832,31.6518,31.6769,71300.0
2007-06-20 11:55:00,50.43,50.44,50.33,50.4,142800.0,31.6706,31.6769,31.6078,31.6518,142800.0
2007-06-20 12:00:00,50.4,50.41,50.3,50.3,130500.0,31.6518,31.6581,31.589,31.589,130500.0
2007-06-20 12:05:00,50.29,50.34,50.26,50.29,222100.0,31.5827,31.6141,31.5639,31.5827,222100.0
2007-06-20 12:10:00,50.29,50.35,50.26,50.33,207100.0,31.5827,31.6204,31.5639,31.6078,207100.0
2007-06-20 12:15:00,50.33,50.37,50.33,50.36,87900.0,31.6078,31.633,31.6078,31.6267,87900.0
2007-06-20 12:20:00,50.36,50.41,50.32,50.34,55600.0,31.6267,31.6581,31.6016,31.6141,55600.0
2007-06-20 12:25:00,50.34,50.41,50.34,50.37,68800.0,31.6141,31.6581,31.6141,31.633,68800.0
2007-06-20 12:30:00,50.36,50.4,50.36,50.38,122100.0,31.6267,31.6518,31.6267,31.6392,122100.0
2007-06-20 12:35:00,50.39,50.49,50.38,50.41,145400.0,31.6455,31.7083,31.6392,31.6581,145400.0
2007-06-20 12:40:00,50.41,50.44,50.39,50.43,60300.0,31.6581,31.6769,31.6455,31.6706,60300.0
2007-06-20 12:45:00,50.43,50.44,50.4,50.44,24600.0,31.6706,31.6769,31.6518,31.6769,24600.0
2007-06-20 12:50:00,50.44,50.46,50.42,50.43,30000.0,31.6769,31.6895,31.6644,31.6706,30000.0
2007-06-20 12:55:00,50.43,50.44,50.4,50.4,27600.0,31.6706,31.6769,31.6518,31.6518,27600.0
2007-06-20 13:00:00,50.4,50.41,50.38,50.4,55100.0,31.6518,31.6581,31.6392,31.6518,55100.0
2007-06-20 13:05:00,50.4,50.41,50.3,50.3,73400.0,31.6518,31.6581,31.589,31.589,73400.0
2007-06-20 13:10:00,50.3,50.33,50.24,50.25,172000.0,31.589,31.6078,31.5513,31.5576,172000.0
2007-06-20 13:15:00,50.25,50.31,50.25,50.26,93200.0,31.5576,31.5953,31.5576,31.5639,93200.0
2007-06-20 13:20:00,50.26,50.28,50.17,50.2,131200.0,31.5639,31.5764,31.5074,31.5262,131200.0
2007-06-20 13:25:00,50.21,50.24,50.16,50.21,87600.0,31.5325,31.5513,31.5011,31.5325,87600.0
2007-06-20 13:30:00,50.21,50.22,50.17,50.2,134600.0,31.5325,31.5388,31.5074,31.5262,134600.0
2007-06-20 13:35:00,50.19,50.23,50.15,50.15,126500.0,31.5199,31.545,31.4948,31.4948,126500.0
2007-06-20 13:40:00,50.15,50.18,50.12,50.15,148700.0,31.4948,31.5136,31.476,31.4948,148700.0
2007-06-20 13:45:00,50.15,50.35,50.13,50.18,140600.0,31.4948,31.6204,31.4822,31.5136,140600.0
2007-06-20 13:50:00,50.18,50.2,50.15,50.2,127500.0,31.5136,31.5262,31.4948,31.5262,127500.0
2007-06-20 13:55:00,50.19,50.24,50.18,50.18,70700.0,31.5199,31.5513,31.5136,31.5136,70700.0
2007-06-20 14:00:00,50.18,50.2,50.14,50.14,95700.0,31.5136,31.5262,31.4885,31.4885,95700.0
2007-06-20 14:05:00,50.15,50.25,50.13,50.25,205700.0,31.4948,31.5576,31.4822,31.5576,205700.0
2007-06-20 14:10:00,50.25,50.25,50.2,50.23,99700.0,31.5576,31.5576,31.5262,31.545,99700.0
2007-06-20 14:15:00,50.23,50.25,50.17,50.17,92200.0,31.545,31.5576,31.5074,31.5074,92200.0
2007-06-20 14:20:00,50.17,50.17,50.06,50.08,197400.0,31.5074,31.5074,31.4383,31.4508,197400.0
2007-06-20 14:25:00,50.08,50.09,50.01,50.01,182400.0,31.4508,31.4571,31.4069,31.4069,182400.0
2007-06-20 14:30:00,50.01,50.06,49.99,49.99,179600.0,31.4069,31.4383,31.3943,31.3943,179600.0
2007-06-20 14:35:00,50.0,50.01,49.86,49.9,745500.0,31.4006,31.4069,31.3127,31.3378,745500.0
2007-06-20 14:40:00,49.91,49.94,49.87,49.91,203400.0,31.3441,31.3629,31.319,31.3441,203400.0
2007-06-20 14:45:00,49.9,49.96,49.87,49.92,248100.0,31.3378,31.3755,31.319,31.3504,248100.0
2007-06-20 14:50:00,49.92,49.99,49.91,49.98,96900.0,31.3504,31.3943,31.3441,31.388,96900.0
2007-06-20 14:55:00,49.99,49.99,49.89,49.93,166100.0,31.3943,31.3943,31.3315,31.3566,166100.0
2007-06-20 15:00:00,49.93,49.96,49.79,49.79,230500.0,31.3566,31.3755,31.2687,31.2687,230500.0
2007-06-20 15:05:00,49.8,49.84,49.75,49.77,304000.0,31.275,31.3001,31.2436,31.2562,304000.0
2007-06-20 15:10:00,49.77,49.83,49.76,49.77,151800.0,31.2562,31.2938,31.2499,31.2562,151800.0
2007-06-20 15:15:00,49.78,49.82,49.76,49.76,136700.0,31.2624,31.2876,31.2499,31.2499,136700.0
2007-06-20 15:20:00,49.76,49.81,49.7,49.72,181600.0,31.2499,31.2813,31.2122,31.2248,181600.0
2007-06-20 15:25:00,49.73,49.75,49.68,49.74,240100.0,31.231,31.2436,31.1996,31.2373,240100.0
2007-06-20 15:30:00,49.74,49.76,49.66,49.67,276900.0,31.2373,31.2499,31.1871,31.1934,276900.0
2007-06-20 15:35:00,49.68,49.68,49.52,49.56,445000.0,31.1996,31.1996,31.0992,31.1243,445000.0
2007-06-20 15:40:00,49.56,49.62,49.55,49.62,400000.0,31.1243,31.162,31.118,31.162,400000.0
2007-06-20 15:45:00,49.62,49.63,49.49,49.49,491000.0,31.162,31.1682,31.0803,31.0803,491000.0
2007-06-20 15:50:00,49.49,49.57,49.44,49.54,564500.0,31.0803,31.1306,31.0489,31.1117,564500.0
2007-06-20 15:55:00,49.54,49.54,49.42,49.42,675000.0,31.1117,31.1117,31.0364,31.0364,675000.0
2007-06-21 09:30:00,49.69,49.75,49.61,49.66,600600.0,31.2059,31.2436,31.1557,31.1871,600600.0
2007-06-21 09:35:00,49.64,49.64,49.35,49.37,523700.0,31.1745,31.1745,30.9924,31.005,523700.0
2007-06-21 09:40:00,49.37,49.4,49.2,49.33,457900.0,31.005,31.0238,30.8982,30.9798,457900.0
2007-06-21 09:45:00,49.32,49.34,49.21,49.21,261200.0,30.9736,30.9861,30.9045,30.9045,261200.0
2007-06-21 09:50:00,49.22,49.3,49.17,49.17,371900.0,30.9108,30.961,30.8794,30.8794,371900.0
2007-06-21 09:55:00,49.18,49.18,48.86,48.87,491700.0,30.8856,30.8856,30.6847,30.691,491700.0
2007-06-21 10:00:00,48.86,48.93,48.68,48.76,689900.0,30.6847,30.7286,30.5716,30.6219,689900.0
2007-06-21 10:05:00,48.76,49.1,48.75,49.0,435400.0,30.6219,30.8354,30.6156,30.7726,435400.0
2007-06-21 10:10:00,49.0,49.15,48.85,49.11,570700.0,30.7726,30.8668,30.6784,30.8417,570700.0
2007-06-21 10:15:00,49.11,49.25,49.02,49.17,548400.0,30.8417,30.9296,30.7852,30.8794,548400.0
2007-06-21 10:20:00,49.16,49.26,49.15,49.2,490500.0,30.8731,30.9359,30.8668,30.8982,490500.0
2007-06-21 10:25:00,49.2,49.32,49.19,49.24,281500.0,30.8982,30.9736,30.8919,30.9233,281500.0
2007-06-21 10:30:00,49.24,49.31,49.21,49.23,297600.0,30.9233,30.9673,30.9045,30.917,297600.0
2007-06-21 10:35:00,49.23,49.23,49.15,49.19,315600.0,30.917,30.917,30.8668,30.8919,315600.0
2007-06-21 10:40:00,49.19,49.22,49.15,49.2,799800.0,30.8919,30.9108,30.8668,30.8982,799800.0
2007-06-21 10:45:00,49.2,49.3,49.19,49.29,340400.0,30.8982,30.961,30.8919,30.9547,340400.0
2007-06-21 10:50:00,49.29,49.4,49.29,49.32,428600.0,30.9547,31.0238,30.9547,30.9736,428600.0
2007-06-21 10:55:00,49.32,49.56,49.32,49.53,399800.0,30.9736,31.1243,30.9736,31.1054,399800.0
2007-06-21 11:00:00,49.53,49.68,49.52,49.61,343000.0,31.1054,31.1996,31.0992,31.1557,343000.0
2007-06-21 11:05:00,49.61,49.63,49.54,49.56,188700.0,31.1557,31.1682,31.1117,31.1243,188700.0
2007-06-21 11:10:00,49.56,49.56,49.47,49.5,216000.0,31.1243,31.1243,31.0678,31.0866,216000.0
2007-06-21 11:15:00,49.51,49.54,49.49,49.52,147400.0,31.0929,31.1117,31.0803,31.0992,147400.0
2007-06-21 11:20:00,49.53,49.54,49.48,49.49,133800.0,31.1054,31.1117,31.074,31.0803,133800.0
2007-06-21 11:25:00,49.48,49.55,49.48,49.55,236900.0,31.074,31.118,31.074,31.118,236900.0
2007-06-21 11:30:00,49.55,49.57,49.44,49.44,160900.0,31.118,31.1306,31.0489,31.0489,160900.0
2007-06-21 11:35:00,49.44,49.47,49.31,49.31,196100.0,31.0489,31.0678,30.9673,30.9673,196100.0
2007-06-21 11:40:00,49.31,49.32,49.24,49.27,207900.0,30.9673,30.9736,30.9233,30.9422,207900.0
2007-06-21 11:45:00,49.28,49.32,49.25,49.32,78300.0,30.9484,30.9736,30.9296,30.9736,78300.0
2007-06-21 11:50:00,49.33,49.33,49.21,49.23,120100.0,30.9798,30.9798,30.9045,30.917,120100.0
2007-06-21 11:55:00,49.23,49.24,49.2,49.23,105100.0,30.917,30.9233,30.8982,30.917,105100.0
2007-06-21 12:00:00,49.23,49.4,49.22,49.39,252100.0,30.917,31.0238,30.9108,31.0175,252100.0
2007-06-21 12:05:00,49.39,49.41,49.32,49.35,108700.0,31.0175,31.0301,30.9736,30.9924,108700.0
2007-06-21 12:10:00,49.34,49.35,49.29,49.3,76600.0,30.9861,30.9924,30.9547,30.961,76600.0
2007-06-21 12:15:00,49.3,49.3,49.18,49.21,83100.0,30.961,30.961,30.8856,30.9045,83100.0
2007-06-21 12:20:00,49.21,49.25,49.15,49.22,294900.0,30.9045,30.9296,30.8668,30.9108,294900.0
2007-06-21 12:25:00,49.21,49.24,49.15,49.22,78700.0,30.9045,30.9233,30.8668,30.9108,78700.0
2007-06-21 12:30:00,49.23,49.23,49.15,49.21,58000.0,30.917,30.917,30.8668,30.9045,58000.0
2007-06-21 12:35:00,49.2,49.23,49.14,49.23,63600.0,30.8982,30.917,30.8605,30.917,63600.0
2007-06-21 12:40:00,49.22,49.32,49.18,49.29,91000.0,30.9108,30.9736,30.8856,30.9547,91000.0
2007-06-21 12:45:00,49.29,49.37,49.28,49.33,90900.0,30.9547,31.005,30.9484,30.9798,90900.0
2007-06-21 12:50:00,49.32,49.37,49.29,49.29,40900.0,30.9736,31.005,30.9547,30.9547,40900.0
2007-06-21 12:55:00,49.29,49.32,49.25,49.26,56700.0,30.9547,30.9736,30.9296,30.9359,56700.0
2007-06-21 13:00:00,49.26,49.28,49.22,49.23,87500.0,30.9359,30.9484,30.9108,30.917,87500.0
2007-06-21 13:05:00,49.23,49.42,49.23,49.39,137500.0,30.917,31.0364,30.917,31.0175,137500.0
2007-06-21 13:10:00,49.38,49.47,49.33,49.43,131900.0,31.0112,31.0678,30.9798,31.0426,131900.0
2007-06-21 13:15:00,49.43,49.57,49.42,49.56,239600.0,31.0426,31.1306,31.0364,31.1243,239600.0
2007-06-21 13:20:00,49.55,49.56,49.44,49.48,165600.0,31.118,31.1243,31.0489,31.074,165600.0
2007-06-21 13:25:00,49.48,49.55,49.45,49.55,151200.0,31.074,31.118,31.0552,31.118,151200.0
2007-06-21 13:30:00,49.55,49.64,49.55,49.59,122400.0,31.118,31.1745,31.118,31.1431,122400.0
2007-06-21 13:35:00,49.59,49.63,49.57,49.61,156800.0,31.1431,31.1682,31.1306,31.1557,156800.0
2007-06-21 13:40:00,49.61,49.67,49.58,49.67,108800.0,31.1557,31.1934,31.1368,31.1934,108800.0
2007-06-21 13:45:00,49.68,49.71,49.64,49.71,108200.0,31.1996,31.2185,31.1745,31.2185,108200.0
2007-06-21 13:50:00,49.71,49.81,49.68,49.78,336300.0,31.2185,31.2813,31.1996,31.2624,336300.0
2007-06-21 13:55:00,49.76,49.82,49.75,49.8,297100.0,31.2499,31.2876,31.2436,31.275,297100.0
2007-06-21 14:00:00,49.81,49.83,49.75,49.77,147600.0,31.2813,31.2938,31.2436,31.2562,147600.0
2007-06-21 14:05:00,49.77,49.77,49.73,49.74,177200.0,31.2562,31.2562,31.231,31.2373,177200.0
2007-06-21 14:10:00,49.75,49.76,49.72,49.74,102900.0,31.2436,31.2499,31.2248,31.2373,102900.0
2007-06-21 14:15:00,49.74,49.8,49.73,49.8,80300.0,31.2373,31.275,31.231,31.275,80300.0
2007-06-21 14:20:00,49.8,49.84,49.77,49.83,162800.0,31.275,31.3001,31.2562,31.2938,162800.0
2007-06-21 14:25:00,49.83,49.84,49.76,49.78,163100.0,31.2938,31.3001,31.2499,31.2624,163100.0
2007-06-21 14:30:00,49.77,49.78,49.67,49.67,180600.0,31.2562,31.2624,31.1934,31.1934,180600.0
2007-06-21 14:35:00,49.67,49.73,49.65,49.65,139600.0,31.1934,31.231,31.1808,31.1808,139600.0
2007-06-21 14:40:00,49.65,49.71,49.65,49.68,131600.0,31.1808,31.2185,31.1808,31.1996,131600.0
2007-06-21 14:45:00,49.69,49.7,49.6,49.6,168600.0,31.2059,31.2122,31.1494,31.1494,168600.0
2007-06-21 14:50:00,49.61,49.72,49.6,49.71,231300.0,31.1557,31.2248,31.1494,31.2185,231300.0
2007-06-21 14:55:00,49.69,49.74,49.67,49.69,422700.0,31.2059,31.2373,31.1934,31.2059,422700.0
2007-06-21 15:00:00,49.7,49.73,49.68,49.69,248800.0,31.2122,31.231,31.1996,31.2059,248800.0
2007-06-21 15:05:00,49.7,49.72,49.66,49.72,181500.0,31.2122,31.2248,31.1871,31.2248,181500.0
2007-06-21 15:10:00,49.72,49.72,49.65,49.68,149100.0,31.2248,31.2248,31.1808,31.1996,149100.0
2007-06-21 15:15:00,49.69,49.77,49.68,49.73,160900.0,31.2059,31.2562,31.1996,31.231,160900.0
2007-06-21 15:20:00,49.73,49.78,49.73,49.78,129000.0,31.231,31.2624,31.231,31.2624,129000.0
2007-06-21 15:25:00,49.78,49.8,49.76,49.78,99300.0,31.2624,31.275,31.2499,31.2624,99300.0
2007-06-21 15:30:00,49.78,49.83,49.78,49.82,148700.0,31.2624,31.2938,31.2624,31.2876,148700.0
2007-06-21 15:35:00,49.83,49.84,49.81,49.84,128400.0,31.2938,31.3001,31.2813,31.3001,128400.0
2007-06-21 15:40:00,49.84,49.84,49.8,49.8,268300.0,31.3001,31.3001,31.275,31.275,268300.0
2007-06-21 15:45:00,49.8,49.82,49.77,49.77,176500.0,31.275,31.2876,31.2562,31.2562,176500.0
2007-06-21 15:50:00,49.78,49.83,49.75,49.81,312800.0,31.2624,31.2938,31.2436,31.2813,312800.0
2007-06-21 15:55:00,49.82,49.88,49.79,49.85,447100.0,31.2876,31.3252,31.2687,31.3064,447100.0
2007-06-22 09:30:00,49.56,49.63,49.49,49.54,363200.0,31.1243,31.1682,31.0803,31.1117,363200.0
2007-06-22 09:35:00,49.53,49.64,49.5,49.56,217600.0,31.1054,31.1745,31.0866,31.1243,217600.0
2007-06-22 09:40:00,49.56,49.7,49.53,49.59,225700.0,31.1243,31.2122,31.1054,31.1431,225700.0
2007-06-22 09:45:00,49.59,49.59,49.47,49.49,517700.0,31.1431,31.1431,31.0678,31.0803,517700.0
2007-06-22 09:50:00,49.49,49.65,49.49,49.57,211100.0,31.0803,31.1808,31.0803,31.1306,211100.0
2007-06-22 09:55:00,49.58,49.75,49.57,49.71,270900.0,31.1368,31.2436,31.1306,31.2185,270900.0
2007-06-22 10:00:00,49.71,49.71,49.59,49.61,304500.0,31.2185,31.2185,31.1431,31.1557,304500.0
2007-06-22 10:05:00,49.62,49.64,49.56,49.58,386100.0,31.162,31.1745,31.1243,31.1368,386100.0
2007-06-22 10:10:00,49.59,49.59,49.48,49.51,216600.0,31.1431,31.1431,31.074,31.0929,216600.0
2007-06-22 10:15:00,49.5,49.53,49.47,49.53,184200.0,31.0866,31.1054,31.0678,31.1054,184200.0
2007-06-22 10:20:00,49.53,49.55,49.49,49.5,201600.0,31.1054,31.118,31.0803,31.0866,201600.0
2007-06-22 10:25:00,49.49,49.52,49.41,49.43,117600.0,31.0803,31.0992,31.0301,31.0426,117600.0
2007-06-22 10:30:00,49.43,49.44,49.32,49.39,232000.0,31.0426,31.0489,30.9736,31.0175,232000.0
2007-06-22 10:35:00,49.41,49.45,49.33,49.36,206200.0,31.0301,31.0552,30.9798,30.9987,206200.0
2007-06-22 10:40:00,49.36,49.44,49.35,49.41,197600.0,30.9987,31.0489,30.9924,31.0301,197600.0
2007-06-22 10:45:00,49.41,49.48,49.4,49.45,146700.0,31.0301,31.074,31.0238,31.0552,146700.0
2007-06-22 10:50:00,49.45,49.45,49.34,49.35,344400.0,31.0552,31.0552,30.9861,30.9924,344400.0
2007-06-22 10:55:00,49.36,49.39,49.27,49.28,138900.0,30.9987,31.0175,30.9422,30.9484,138900.0
2007-06-22 11:00:00,49.28,49.29,49.25,49.25,154900.0,30.9484,30.9547,30.9296,30.9296,154900.0
2007-06-22 11:05:00,49.26,49.29,49.25,49.28,80500.0,30.9359,30.9547,30.9296,30.9484,80500.0
2007-06-22 11:10:00,49.29,49.36,49.29,49.36,123700.0,30.9547,30.9987,30.9547,30.9987,123700.0
2007-06-22 11:15:00,49.37,49.38,49.26,49.28,86700.0,31.005,31.0112,30.9359,30.9484,86700.0
2007-06-22 11:20:00,49.28,49.32,49.26,49.32,53300.0,30.9484,30.9736,30.9359,30.9736,53300.0
2007-06-22 11:25:00,49.32,49.42,49.31,49.41,168600.0,30.9736,31.0364,30.9673,31.0301,168600.0
2007-06-22 11:30:00,49.42,49.48,49.38,49.42,258700.0,31.0364,31.074,31.0112,31.0364,258700.0
2007-06-22 11:35:00,49.42,49.54,49.38,49.53,183900.0,31.0364,31.1117,31.0112,31.1054,183900.0
2007-06-22 11:40:00,49.53,49.54,49.37,49.41,147900.0,31.1054,31.1117,31.005,31.0301,147900.0
2007-06-22 11:45:00,49.4,49.42,49.28,49.31,146100.0,31.0238,31.0364,30.9484,30.9673,146100.0
2007-06-22 11:50:00,49.31,49.33,49.27,49.32,93300.0,30.9673,30.9798,30.9422,30.9736,93300.0
2007-06-22 11:55:00,49.32,49.36,49.29,49.33,74300.0,30.9736,30.9987,30.9547,30.9798,74300.0
2007-06-22 12:00:00,49.33,49.39,49.33,49.36,96500.0,30.9798,31.0175,30.9798,30.9987,96500.0
2007-06-22 12:05:00,49.36,49.36,49.28,49.28,203200.0,30.9987,30.9987,30.9484,30.9484,203200.0
2007-06-22 12:10:00,49.28,49.32,49.23,49.25,230800.0,30.9484,30.9736,30.917,30.9296,230800.0
2007-06-22 12:15:00,49.26,49.28,49.17,49.19,214200.0,30.9359,30.9484,30.8794,30.8919,214200.0
2007-06-22 12:20:00,49.19,49.24,49.16,49.19,186300.0,30.8919,30.9233,30.8731,30.8919,186300.0
2007-06-22 12:25:00,49.2,49.21,49.05,49.07,333300.0,30.8982,30.9045,30.804,30.8166,333300.0
2007-06-22 12:30:00,49.07,49.13,48.99,49.09,494800.0,30.8166,30.8542,30.7663,30.8291,494800.0
2007-06-22 12:35:00,49.09,49.15,49.06,49.14,173500.0,30.8291,30.8668,30.8103,30.8605,173500.0
2007-06-22 12:40:00,49.14,49.15,49.05,49.06,99800.0,30.8605,30.8668,30.804,30.8103,99800.0
2007-06-22 12:45:00,49.07,49.17,49.03,49.15,156300.0,30.8166,30.8794,30.7914,30.8668,156300.0
2007-06-22 12:50:00,49.17,49.28,49.14,49.15,228200.0,30.8794,30.9484,30.8605,30.8668,228200.0
2007-06-22 12:55:00,49.14,49.16,49.11,49.13,104600.0,30.8605,30.8731,30.8417,30.8542,104600.0
2007-06-22 13:00:00,49.13,49.13,49.05,49.07,186200.0,30.8542,30.8542,30.804,30.8166,186200.0
2007-06-22 13:05:00,49.06,49.11,49.02,49.06,198300.0,30.8103,30.8417,30.7852,30.8103,198300.0
2007-06-22 13:10:00,49.05,49.12,49.05,49.07,84200.0,30.804,30.848,30.804,30.8166,84200.0
2007-06-22 13:15:00,49.07,49.1,49.03,49.06,170100.0,30.8166,30.8354,30.7914,30.8103,170100.0
2007-06-22 13:20:00,49.05,49.18,49.05,49.16,169900.0,30.804,30.8856,30.804,30.8731,169900.0
2007-06-22 13:25:00,49.16,49.23,49.08,49.15,352900.0,30.8731,30.917,30.8228,30.8668,352900.0
2007-06-22 13:30:00,49.15,49.22,49.09,49.21,254600.0,30.8668,30.9108,30.8291,30.9045,254600.0
2007-06-22 13:35:00,49.21,49.24,49.18,49.24,101400.0,30.9045,30.9233,30.8856,30.9233,101400.0
2007-06-22 13:40:00,49.25,49.27,49.16,49.17,129600.0,30.9296,30.9422,30.8731,30.8794,129600.0
2007-06-22 13:45:00,49.17,49.19,49.13,49.14,106400.0,30.8794,30.8919,30.8542,30.8605,106400.0
2007-06-22 13:50:00,49.13,49.17,49.05,49.07,126500.0,30.8542,30.8794,30.804,30.8166,126500.0
2007-06-22 13:55:00,49.08,49.1,49.03,49.04,142300.0,30.8228,30.8354,30.7914,30.7977,142300.0
2007-06-22 14:00:00,49.05,49.06,48.97,48.99,187700.0,30.804,30.8103,30.7538,30.7663,187700.0
2007-06-22 14:05:00,48.99,49.0,48.93,48.96,181300.0,30.7663,30.7726,30.7286,30.7475,181300.0
2007-06-22 14:10:00,48.97,49.01,48.95,49.0,113000.0,30.7538,30.7789,30.7412,30.7726,113000.0
2007-06-22 14:15:00,49.0,49.02,48.96,49.0,106100.0,30.7726,30.7852,30.7475,30.7726,106100.0
2007-06-22 14:20:00,49.0,49.01,48.94,48.95,146200.0,30.7726,30.7789,30.7349,30.7412,146200.0
2007-06-22 14:25:00,48.95,49.09,48.94,49.08,189300.0,30.7412,30.8291,30.7349,30.8228,189300.0
2007-06-22 14:30:00,49.08,49.13,49.0,49.01,237100.0,30.8228,30.8542,30.7726,30.7789,237100.0
2007-06-22 14:35:00,49.02,49.11,49.01,49.06,219600.0,30.7852,30.8417,30.7789,30.8103,219600.0
2007-06-22 14:40:00,49.06,49.06,49.02,49.05,201000.0,30.8103,30.8103,30.7852,30.804,201000.0
2007-06-22 14:45:00,49.05,49.07,49.01,49.02,180400.0,30.804,30.8166,30.7789,30.7852,180400.0
2007-06-22 14:50:00,49.02,49.11,48.99,48.99,268700.0,30.7852,30.8417,30.7663,30.7663,268700.0
2007-06-22 14:55:00,48.99,49.01,48.95,48.96,367600.0,30.7663,30.7789,30.7412,30.7475,367600.0
2007-06-22 15:00:00,48.96,48.99,48.92,48.95,195300.0,30.7475,30.7663,30.7224,30.7412,195300.0
2007-06-22 15:05:00,48.95,48.95,48.9,48.93,193700.0,30.7412,30.7412,30.7098,30.7286,193700.0
2007-06-22 15:10:00,48.92,48.92,48.89,48.91,203400.0,30.7224,30.7224,30.7035,30.7161,203400.0
2007-06-22 15:15:00,48.91,48.94,48.88,48.94,251600.0,30.7161,30.7349,30.6972,30.7349,251600.0
2007-06-22 15:20:00,48.94,49.0,48.94,48.95,177800.0,30.7349,30.7726,30.7349,30.7412,177800.0
2007-06-22 15:25:00,48.95,48.96,48.85,48.85,372600.0,30.7412,30.7475,30.6784,30.6784,372600.0
2007-06-22 15:30:00,48.85,48.87,48.77,48.81,383700.0,30.6784,30.691,30.6281,30.6533,383700.0
2007-06-22 15:35:00,48.81,48.82,48.72,48.77,322700.0,30.6533,30.6596,30.5967,30.6281,322700.0
2007-06-22 15:40:00,48.78,48.78,48.6,48.6,604500.0,30.6344,30.6344,30.5214,30.5214,604500.0
2007-06-22 15:45:00,48.6,48.72,48.58,48.69,695800.0,30.5214,30.5967,30.5088,30.5779,695800.0
2007-06-22 15:50:00,48.69,48.73,48.67,48.73,520300.0,30.5779,30.603,30.5653,30.603,520300.0
2007-06-22 15:55:00,48.73,48.88,48.72,48.84,665900.0,30.603,30.6972,30.5967,30.6721,665900.0
2007-06-25 09:30:00,48.72,48.99,48.65,48.86,614000.0,30.5967,30.7663,30.5528,30.6847,614000.0
2007-06-25 09:35:00,48.86,48.87,48.66,48.79,234600.0,30.6847,30.691,30.5591,30.6407,234600.0
2007-06-25 09:40:00,48.79,48.82,48.3,48.3,366500.0,30.6407,30.6596,30.333,30.333,366500.0
2007-06-25 09:45:00,48.32,48.54,48.3,48.39,300500.0,30.3455,30.4837,30.333,30.3895,300500.0
2007-06-25 09:50:00,48.4,48.74,48.4,48.71,427800.0,30.3958,30.6093,30.3958,30.5905,427800.0
2007-06-25 09:55:00,48.71,48.74,48.62,48.66,219200.0,30.5905,30.6093,30.5339,30.5591,219200.0
2007-06-25 10:00:00,48.65,48.84,48.63,48.69,198700.0,30.5528,30.6721,30.5402,30.5779,198700.0
2007-06-25 10:05:00,48.69,48.72,48.62,48.72,205000.0,30.5779,30.5967,30.5339,30.5967,205000.0
2007-06-25 10:10:00,48.72,48.97,48.7,48.95,244000.0,30.5967,30.7538,30.5842,30.7412,244000.0
2007-06-25 10:15:00,48.94,49.06,48.92,48.95,453600.0,30.7349,30.8103,30.7224,30.7412,453600.0
2007-06-25 10:20:00,48.96,48.98,48.87,48.88,150000.0,30.7475,30.76,30.691,30.6972,150000.0
2007-06-25 10:25:00,48.87,48.97,48.86,48.93,165300.0,30.691,30.7538,30.6847,30.7286,165300.0
2007-06-25 10:30:00,48.93,49.0,48.91,48.92,98700.0,30.7286,30.7726,30.7161,30.7224,98700.0
2007-06-25 10:35:00,48.91,48.93,48.81,48.87,202400.0,30.7161,30.7286,30.6533,30.691,202400.0
2007-06-25 10:40:00,48.87,48.89,48.81,48.88,130800.0,30.691,30.7035,30.6533,30.6972,130800.0
2007-06-25 10:45:00,48.88,48.98,48.87,48.94,153500.0,30.6972,30.76,30.691,30.7349,153500.0
2007-06-25 10:50:00,48.94,48.96,48.88,48.92,265000.0,30.7349,30.7475,30.6972,30.7224,265000.0
2007-06-25 10:55:00,48.92,49.07,48.9,49.0,382400.0,30.7224,30.8166,30.7098,30.7726,382400.0
2007-06-25 11:00:00,49.01,49.19,49.0,49.14,358700.0,30.7789,30.8919,30.7726,30.8605,358700.0
2007-06-25 11:05:00,49.15,49.19,49.08,49.09,151300.0,30.8668,30.8919,30.8228,30.8291,151300.0
2007-06-25 11:10:00,49.09,49.11,49.08,49.1,117500.0,30.8291,30.8417,30.8228,30.8354,117500.0
2007-06-25 11:15:00,49.1,49.19,49.09,49.15,215400.0,30.8354,30.8919,30.8291,30.8668,215400.0
2007-06-25 11:20:00,49.15,49.2,49.12,49.17,157000.0,30.8668,30.8982,30.848,30.8794,157000.0
2007-06-25 11:25:00,49.17,49.19,49.13,49.18,98300.0,30.8794,30.8919,30.8542,30.8856,98300.0
2007-06-25 11:30:00,49.18,49.21,49.12,49.13,138100.0,30.8856,30.9045,30.848,30.8542,138100.0
2007-06-25 11:35:00,49.13,49.13,49.08,49.08,50100.0,30.8542,30.8542,30.8228,30.8228,50100.0
2007-06-25 11:40:00,49.09,49.09,48.94,48.94,196300.0,30.8291,30.8291,30.7349,30.7349,196300.0
2007-06-25 11:45:00,48.94,49.0,48.91,49.0,123800.0,30.7349,30.7726,30.7161,30.7726,123800.0
2007-06-25 11:50:00,48.99,49.0,48.97,49.0,58100.0,30.7663,30.7726,30.7538,30.7726,58100.0
2007-06-25 11:55:00,49.0,49.0,48.95,48.97,84300.0,30.7726,30.7726,30.7412,30.7538,84300.0
2007-06-25 12:00:00,48.97,49.15,48.97,49.02,121600.0,30.7538,30.8668,30.7538,30.7852,121600.0
2007-06-25 12:05:00,49.02,49.15,48.97,49.07,236500.0,30.7852,30.8668,30.7538,30.8166,236500.0
2007-06-25 12:10:00,49.07,49.12,49.04,49.1,103700.0,30.8166,30.848,30.7977,30.8354,103700.0
2007-06-25 12:15:00,49.11,49.11,49.02,49.03,59600.0,30.8417,30.8417,30.7852,30.7914,59600.0
2007-06-25 12:20:00,49.02,49.03,48.97,48.97,109300.0,30.7852,30.7914,30.7538,30.7538,109300.0
2007-06-25 12:25:00,48.98,48.99,48.87,48.88,276100.0,30.76,30.7663,30.691,30.6972,276100.0
2007-06-25 12:30:00,48.88,48.95,48.88,48.93,67000.0,30.6972,30.7412,30.6972,30.7286,67000.0
2007-06-25 12:35:00,48.94,48.96,48.93,48.96,44000.0,30.7349,30.7475,30.7286,30.7475,44000.0
2007-06-25 12:40:00,48.96,48.98,48.92,48.96,56600.0,30.7475,30.76,30.7224,30.7475,56600.0
2007-06-25 12:45:00,48.97,48.97,48.91,48.96,93400.0,30.7538,30.7538,30.7161,30.7475,93400.0
2007-06-25 12:50:00,48.97,48.99,48.94,48.95,43000.0,30.7538,30.7663,30.7349,30.7412,43000.0
2007-06-25 12:55:00,48.95,48.96,48.89,48.91,89000.0,30.7412,30.7475,30.7035,30.7161,89000.0
2007-06-25 13:00:00,48.91,48.96,48.91,48.94,87300.0,30.7161,30.7475,30.7161,30.7349,87300.0
2007-06-25 13:05:00,48.94,49.0,48.93,48.93,81800.0,30.7349,30.7726,30.7286,30.7286,81800.0
2007-06-25 13:10:00,48.93,48.98,48.93,48.97,43000.0,30.7286,30.76,30.7286,30.7538,43000.0
2007-06-25 13:15:00,48.98,48.98,48.88,48.93,69600.0,30.76,30.76,30.6972,30.7286,69600.0
2007-06-25 13:20:00,48.92,48.99,48.91,48.95,74000.0,30.7224,30.7663,30.7161,30.7412,74000.0
2007-06-25 13:25:00,48.95,49.0,48.92,48.93,141800.0,30.7412,30.7726,30.7224,30.7286,141800.0
2007-06-25 13:30:00,48.93,49.02,48.93,49.0,108700.0,30.7286,30.7852,30.7286,30.7726,108700.0
2007-06-25 13:35:00,49.01,49.02,48.97,48.98,66600.0,30.7789,30.7852,30.7538,30.76,66600.0
2007-06-25 13:40:00,48.98,49.0,48.95,48.97,121700.0,30.76,30.7726,30.7412,30.7538,121700.0
2007-06-25 13:45:00,48.97,49.01,48.96,49.01,101500.0,30.7538,30.7789,30.7475,30.7789,101500.0
2007-06-25 13:50:00,49.0,49.02,48.96,48.99,76500.0,30.7726,30.7852,30.7475,30.7663,76500.0
2007-06-25 13:55:00,48.98,48.99,48.9,48.9,118100.0,30.76,30.7663,30.7098,30.7098,118100.0
2007-06-25 14:00:00,48.9,48.96,48.87,48.95,121200.0,30.7098,30.7475,30.691,30.7412,121200.0
2007-06-25 14:05:00,48.94,48.95,48.77,48.77,157500.0,30.7349,30.7412,30.6281,30.6281,157500.0
2007-06-25 14:10:00,48.78,48.78,48.64,48.69,277200.0,30.6344,30.6344,30.5465,30.5779,277200.0
2007-06-25 14:15:00,48.68,48.72,48.6,48.65,269400.0,30.5716,30.5967,30.5214,30.5528,269400.0
2007-06-25 14:20:00,48.65,48.73,48.65,48.71,134900.0,30.5528,30.603,30.5528,30.5905,134900.0
2007-06-25 14:25:00,48.71,48.74,48.63,48.63,167600.0,30.5905,30.6093,30.5402,30.5402,167600.0
2007-06-25 14:30:00,48.63,48.64,48.19,48.31,624800.0,30.5402,30.5465,30.2639,30.3393,624800.0
2007-06-25 14:35:00,48.31,48.43,48.3,48.41,350900.0,30.3393,30.4146,30.333,30.4021,350900.0
2007-06-25 14:40:00,48.4,48.46,48.3,48.31,242300.0,30.3958,30.4335,30.333,30.3393,242300.0
2007-06-25 14:45:00,48.3,48.43,48.25,48.26,224100.0,30.333,30.4146,30.3016,30.3079,224100.0
2007-06-25 14:50:00,48.26,48.37,48.18,48.19,350900.0,30.3079,30.3769,30.2576,30.2639,350900.0
2007-06-25 14:55:00,48.2,48.29,48.18,48.23,390800.0,30.2702,30.3267,30.2576,30.289,390800.0
2007-06-25 15:00:00,48.23,48.24,48.13,48.23,282900.0,30.289,30.2953,30.2262,30.289,282900.0
2007-06-25 15:05:00,48.23,48.24,48.06,48.08,304400.0,30.289,30.2953,30.1823,30.1948,304400.0
2007-06-25 15:10:00,48.09,48.82,48.07,48.15,236300.0,30.2011,30.6596,30.1885,30.2388,236300.0
2007-06-25 15:15:00,48.15,48.26,48.1,48.16,313000.0,30.2388,30.3079,30.2074,30.2451,313000.0
2007-06-25 15:20:00,48.17,48.37,48.16,48.36,345200.0,30.2513,30.3769,30.2451,30.3707,345200.0
2007-06-25 15:25:00,48.36,48.36,48.27,48.28,219900.0,30.3707,30.3707,30.3141,30.3204,219900.0
2007-06-25 15:30:00,48.29,48.44,48.27,48.43,210600.0,30.3267,30.4209,30.3141,30.4146,210600.0
2007-06-25 15:35:00,48.44,48.48,48.37,48.47,278300.0,30.4209,30.446,30.3769,30.4397,278300.0
2007-06-25 15:40:00,48.46,48.49,48.3,48.33,591200.0,30.4335,30.4523,30.333,30.3518,591200.0
2007-06-25 15:45:00,48.33,48.37,48.25,48.26,229600.0,30.3518,30.3769,30.3016,30.3079,229600.0
2007-06-25 15:50:00,48.27,48.32,48.25,48.29,347500.0,30.3141,30.3455,30.3016,30.3267,347500.0
2007-06-25 15:55:00,48.29,48.38,48.28,48.36,465600.0,30.3267,30.3832,30.3204,30.3707,465600.0
2007-06-26 09:30:00,48.45,48.79,48.45,48.58,562400.0,30.4272,30.6407,30.4272,30.5088,562400.0
2007-06-26 09:35:00,48.57,48.69,48.46,48.64,333800.0,30.5025,30.5779,30.4335,30.5465,333800.0
2007-06-26 09:40:00,48.63,48.8,48.63,48.77,327400.0,30.5402,30.647,30.5402,30.6281,327400.0
2007-06-26 09:45:00,48.78,48.78,48.65,48.67,274900.0,30.6344,30.6344,30.5528,30.5653,274900.0
2007-06-26 09:50:00,48.66,48.67,48.57,48.61,172100.0,30.5591,30.5653,30.5025,30.5277,172100.0
2007-06-26 09:55:00,48.6,48.7,48.56,48.61,163500.0,30.5214,30.5842,30.4963,30.5277,163500.0
2007-06-26 10:00:00,48.61,48.74,48.52,48.66,271700.0,30.5277,30.6093,30.4711,30.5591,271700.0
2007-06-26 10:05:00,48.67,48.71,48.65,48.66,193400.0,30.5653,30.5905,30.5528,30.5591,193400.0
2007-06-26 10:10:00,48.66,48.67,48.45,48.57,215400.0,30.5591,30.5653,30.4272,30.5025,215400.0
2007-06-26 10:15:00,48.57,48.64,48.54,48.56,145600.0,30.5025,30.5465,30.4837,30.4963,145600.0
2007-06-26 10:20:00,48.55,48.57,48.47,48.52,114500.0,30.49,30.5025,30.4397,30.4711,114500.0
2007-06-26 10:25:00,48.51,48.55,48.4,48.47,224000.0,30.4649,30.49,30.3958,30.4397,224000.0
2007-06-26 10:30:00,48.46,48.55,48.46,48.51,170200.0,30.4335,30.49,30.4335,30.4649,170200.0
2007-06-26 10:35:00,48.51,48.66,48.48,48.65,179900.0,30.4649,30.5591,30.446,30.5528,179900.0
2007-06-26 10:40:00,48.64,48.65,48.59,48.61,103100.0,30.5465,30.5528,30.5151,30.5277,103100.0
2007-06-26 10:45:00,48.61,48.61,48.45,48.46,255800.0,30.5277,30.5277,30.4272,30.4335,255800.0
2007-06-26 10:50:00,48.45,48.47,48.36,48.38,203700.0,30.4272,30.4397,30.3707,30.3832,203700.0
2007-06-26 10:55:00,48.39,48.45,48.3,48.36,222200.0,30.3895,30.4272,30.333,30.3707,222200.0
2007-06-26 11:00:00,48.37,48.46,48.34,48.45,141500.0,30.3769,30.4335,30.3581,30.4272,141500.0
2007-06-26 11:05:00,48.46,48.53,48.45,48.5,111100.0,30.4335,30.4774,30.4272,30.4586,111100.0
2007-06-26 11:10:00,48.51,48.6,48.49,48.58,112900.0,30.4649,30.5214,30.4523,30.5088,112900.0
2007-06-26 11:15:00,48.58,48.66,48.58,48.65,112900.0,30.5088,30.5591,30.5088,30.5528,112900.0
2007-06-26 11:20:00,48.64,48.69,48.64,48.66,77200.0,30.5465,30.5779,30.5465,30.5591,77200.0
2007-06-26 11:25:00,48.65,48.76,48.65,48.76,129700.0,30.5528,30.6219,30.5528,30.6219,129700.0
2007-06-26 11:30:00,48.75,48.75,48.68,48.75,188000.0,30.6156,30.6156,30.5716,30.6156,188000.0
2007-06-26 11:35:00,48.75,48.84,48.73,48.75,205200.0,30.6156,30.6721,30.603,30.6156,205200.0
2007-06-26 11:40:00,48.75,48.82,48.74,48.79,166400.0,30.6156,30.6596,30.6093,30.6407,166400.0
2007-06-26 11:45:00,48.79,48.9,48.78,48.89,193600.0,30.6407,30.7098,30.6344,30.7035,193600.0
2007-06-26 11:50:00,48.9,48.95,48.88,48.92,186100.0,30.7098,30.7412,30.6972,30.7224,186100.0
2007-06-26 11:55:00,48.93,49.0,48.91,48.98,161200.0,30.7286,30.7726,30.7161,30.76,161200.0
2007-06-26 12:00:00,48.97,49.05,48.97,48.97,174300.0,30.7538,30.804,30.7538,30.7538,174300.0
2007-06-26 12:05:00,48.97,49.0,48.94,48.97,122200.0,30.7538,30.7726,30.7349,30.7538,122200.0
2007-06-26 12:10:00,48.98,48.98,48.88,48.9,86300.0,30.76,30.76,30.6972,30.7098,86300.0
2007-06-26 12:15:00,48.89,48.95,48.89,48.91,58700.0,30.7035,30.7412,30.7035,30.7161,58700.0
2007-06-26 12:20:00,48.91,48.95,48.9,48.94,58200.0,30.7161,30.7412,30.7098,30.7349,58200.0
2007-06-26 12:25:00,48.94,49.03,48.94,49.01,70700.0,30.7349,30.7914,30.7349,30.7789,70700.0
2007-06-26 12:30:00,49.02,49.04,48.95,49.0,112800.0,30.7852,30.7977,30.7412,30.7726,112800.0
2007-06-26 12:35:00,48.99,49.0,48.9,48.91,124700.0,30.7663,30.7726,30.7098,30.7161,124700.0
2007-06-26 12:40:00,48.9,48.92,48.88,48.9,125200.0,30.7098,30.7224,30.6972,30.7098,125200.0
2007-06-26 12:45:00,48.9,48.96,48.9,48.94,79500.0,30.7098,30.7475,30.7098,30.7349,79500.0
2007-06-26 12:50:00,48.95,48.95,48.84,48.86,165700.0,30.7412,30.7412,30.6721,30.6847,165700.0
2007-06-26 12:55:00,48.86,48.87,48.81,48.82,60600.0,30.6847,30.691,30.6533,30.6596,60600.0
2007-06-26 13:00:00,48.82,48.89,48.78,48.79,156500.0,30.6596,30.7035,30.6344,30.6407,156500.0
2007-06-26 13:05:00,48.79,48.82,48.76,48.8,72200.0,30.6407,30.6596,30.6219,30.647,72200.0
2007-06-26 13:10:00,48.8,48.95,48.8,48.92,164500.0,30.647,30.7412,30.647,30.7224,164500.0
2007-06-26 13:15:00,48.91,48.98,48.9,48.97,77400.0,30.7161,30.76,30.7098,30.7538,77400.0
2007-06-26 13:20:00,48.96,48.97,48.9,48.91,120800.0,30.7475,30.7538,30.7098,30.7161,120800.0
2007-06-26 13:25:00,48.92,48.93,48.86,48.93,142300.0,30.7224,30.7286,30.6847,30.7286,142300.0
2007-06-26 13:30:00,48.92,48.93,48.81,48.86,172700.0,30.7224,30.7286,30.6533,30.6847,172700.0
2007-06-26 13:35:00,48.86,48.91,48.76,48.79,145100.0,30.6847,30.7161,30.6219,30.6407,145100.0
2007-06-26 13:40:00,48.8,48.83,48.76,48.8,207600.0,30.647,30.6658,30.6219,30.647,207600.0
2007-06-26 13:45:00,48.79,48.84,48.65,48.72,433200.0,30.6407,30.6721,30.5528,30.5967,433200.0
2007-06-26 13:50:00,48.72,48.72,48.62,48.66,169400.0,30.5967,30.5967,30.5339,30.5591,169400.0
2007-06-26 13:55:00,48.65,48.71,48.62,48.69,70500.0,30.5528,30.5905,30.5339,30.5779,70500.0
2007-06-26 14:00:00,48.69,48.9,48.64,48.64,266700.0,30.5779,30.7098,30.5465,30.5465,266700.0
2007-06-26 14:05:00,48.65,48.78,48.63,48.71,128100.0,30.5528,30.6344,30.5402,30.5905,128100.0
2007-06-26 14:10:00,48.7,48.75,48.64,48.75,160900.0,30.5842,30.6156,30.5465,30.6156,160900.0
2007-06-26 14:15:00,48.75,48.84,48.67,48.79,185800.0,30.6156,30.6721,30.5653,30.6407,185800.0
2007-06-26 14:20:00,48.8,48.81,48.67,48.69,284800.0,30.647,30.6533,30.5653,30.5779,284800.0
2007-06-26 14:25:00,48.69,48.79,48.68,48.78,202700.0,30.5779,30.6407,30.5716,30.6344,202700.0
2007-06-26 14:30:00,48.77,48.83,48.7,48.77,281700.0,30.6281,30.6658,30.5842,30.6281,281700.0
2007-06-26 14:35:00,48.77,48.78,48.64,48.64,254800.0,30.6281,30.6344,30.5465,30.5465,254800.0
2007-06-26 14:40:00,48.64,48.75,48.59,48.72,330300.0,30.5465,30.6156,30.5151,30.5967,330300.0
2007-06-26 14:45:00,48.72,48.75,48.65,48.72,120100.0,30.5967,30.6156,30.5528,30.5967,120100.0
2007-06-26 14:50:00,48.73,48.78,48.67,48.68,168200.0,30.603,30.6344,30.5653,30.5716,168200.0
2007-06-26 14:55:00,48.67,48.76,48.64,48.66,256800.0,30.5653,30.6219,30.5465,30.5591,256800.0
2007-06-26 15:00:00,48.66,48.69,48.55,48.68,409300.0,30.5591,30.5779,30.49,30.5716,409300.0
2007-06-26 15:05:00,48.68,48.73,48.66,48.68,377200.0,30.5716,30.603,30.5591,30.5716,377200.0
2007-06-26 15:10:00,48.68,48.96,48.67,48.87,790300.0,30.5716,30.7475,30.5653,30.691,790300.0
2007-06-26 15:15:00,48.86,48.87,48.7,48.73,704000.0,30.6847,30.691,30.5842,30.603,704000.0
2007-06-26 15:20:00,48.74,48.75,48.7,48.73,207300.0,30.6093,30.6156,30.5842,30.603,207300.0
2007-06-26 15:25:00,48.74,48.75,48.69,48.73,277400.0,30.6093,30.6156,30.5779,30.603,277400.0
2007-06-26 15:30:00,48.71,48.85,48.71,48.82,184300.0,30.5905,30.6784,30.5905,30.6596,184300.0
2007-06-26 15:35:00,48.81,48.81,48.73,48.79,196400.0,30.6533,30.6533,30.603,30.6407,196400.0
2007-06-26 15:40:00,48.78,48.78,48.7,48.7,286800.0,30.6344,30.6344,30.5842,30.5842,286800.0
2007-06-26 15:45:00,48.7,48.71,48.61,48.67,368800.0,30.5842,30.5905,30.5277,30.5653,368800.0
2007-06-26 15:50:00,48.68,48.71,48.6,48.67,373700.0,30.5716,30.5905,30.5214,30.5653,373700.0
2007-06-26 15:55:00,48.67,48.69,48.61,48.61,431100.0,30.5653,30.5779,30.5277,30.5277,431100.0
2007-06-27 09:30:00,48.26,48.27,48.08,48.22,528300.0,30.3079,30.3141,30.1948,30.2827,528300.0
2007-06-27 09:35:00,48.22,48.29,48.12,48.23,338900.0,30.2827,30.3267,30.2199,30.289,338900.0
2007-06-27 09:40:00,48.24,48.38,48.22,48.3,304900.0,30.2953,30.3832,30.2827,30.333,304900.0
2007-06-27 09:45:00,48.3,48.31,48.2,48.24,258900.0,30.333,30.3393,30.2702,30.2953,258900.0
2007-06-27 09:50:00,48.23,48.49,48.19,48.37,354800.0,30.289,30.4523,30.2639,30.3769,354800.0
2007-06-27 09:55:00,48.38,48.45,48.32,48.36,212900.0,30.3832,30.4272,30.3455,30.3707,212900.0
2007-06-27 10:00:00,48.35,48.35,48.23,48.33,155500.0,30.3644,30.3644,30.289,30.3518,155500.0
2007-06-27 10:05:00,48.33,48.46,48.28,48.44,263000.0,30.3518,30.4335,30.3204,30.4209,263000.0
2007-06-27 10:10:00,48.43,48.45,48.27,48.35,201900.0,30.4146,30.4272,30.3141,30.3644,201900.0
2007-06-27 10:15:00,48.34,48.4,48.3,48.3,160500.0,30.3581,30.3958,30.333,30.333,160500.0
2007-06-27 10:20:00,48.31,48.38,48.3,48.36,199500.0,30.3393,30.3832,30.333,30.3707,199500.0
2007-06-27 10:25:00,48.36,48.42,48.31,48.34,144400.0,30.3707,30.4083,30.3393,30.3581,144400.0
2007-06-27 10:30:00,48.35,48.44,48.31,48.44,262600.0,30.3644,30.4209,30.3393,30.4209,262600.0
2007-06-27 10:35:00,48.44,48.54,48.44,48.46,498700.0,30.4209,30.4837,30.4209,30.4335,498700.0
2007-06-27 10:40:00,48.45,48.5,48.4,48.47,187100.0,30.4272,30.4586,30.3958,30.4397,187100.0
2007-06-27 10:45:00,48.46,48.47,48.3,48.35,225200.0,30.4335,30.4397,30.333,30.3644,225200.0
2007-06-27 10:50:00,48.34,48.43,48.34,48.37,200100.0,30.3581,30.4146,30.3581,30.3769,200100.0
2007-06-27 10:55:00,48.37,48.43,48.35,48.37,127400.0,30.3769,30.4146,30.3644,30.3769,127400.0
2007-06-27 11:00:00,48.37,48.38,48.31,48.32,198100.0,30.3769,30.3832,30.3393,30.3455,198100.0
2007-06-27 11:05:00,48.32,48.39,48.32,48.34,151400.0,30.3455,30.3895,30.3455,30.3581,151400.0
2007-06-27 11:10:00,48.34,48.47,48.32,48.46,129900.0,30.3581,30.4397,30.3455,30.4335,129900.0
2007-06-27 11:15:00,48.46,48.62,48.44,48.61,371600.0,30.4335,30.5339,30.4209,30.5277,371600.0
2007-06-27 11:20:00,48.61,48.62,48.56,48.6,219200.0,30.5277,30.5339,30.4963,30.5214,219200.0
2007-06-27 11:25:00,48.61,48.64,48.53,48.59,149800.0,30.5277,30.5465,30.4774,30.5151,149800.0
2007-06-27 11:30:00,48.6,48.62,48.59,48.61,111500.0,30.5214,30.5339,30.5151,30.5277,111500.0
2007-06-27 11:35:00,48.6,48.6,48.49,48.53,191000.0,30.5214,30.5214,30.4523,30.4774,191000.0
2007-06-27 11:40:00,48.54,48.55,48.45,48.48,149900.0,30.4837,30.49,30.4272,30.446,149900.0
2007-06-27 11:45:00,48.48,48.59,48.48,48.55,124700.0,30.446,30.5151,30.446,30.49,124700.0
2007-06-27 11:50:00,48.55,48.59,48.52,48.57,68300.0,30.49,30.5151,30.4711,30.5025,68300.0
2007-06-27 11:55:00,48.58,48.6,48.47,48.47,129400.0,30.5088,30.5214,30.4397,30.4397,129400.0
2007-06-27 12:00:00,48.48,48.67,48.48,48.65,147300.0,30.446,30.5653,30.446,30.5528,147300.0
2007-06-27 12:05:00,48.65,48.7,48.63,48.64,136300.0,30.5528,30.5842,30.5402,30.5465,136300.0
2007-06-27 12:10:00,48.64,48.64,48.53,48.55,139000.0,30.5465,30.5465,30.4774,30.49,139000.0
2007-06-27 12:15:00,48.54,48.63,48.51,48.59,104000.0,30.4837,30.5402,30.4649,30.5151,104000.0
2007-06-27 12:20:00,48.59,48.67,48.59,48.67,52500.0,30.5151,30.5653,30.5151,30.5653,52500.0
2007-06-27 12:25:00,48.67,48.68,48.56,48.64,89600.0,30.5653,30.5716,30.4963,30.5465,89600.0
2007-06-27 12:30:00,48.64,48.69,48.63,48.67,65100.0,30.5465,30.5779,30.5402,30.5653,65100.0
2007-06-27 12:35:00,48.68,48.81,48.65,48.77,163700.0,30.5716,30.6533,30.5528,30.6281,163700.0
2007-06-27 12:40:00,48.77,48.79,48.68,48.75,156000.0,30.6281,30.6407,30.5716,30.6156,156000.0
2007-06-27 12:45:00,48.75,48.92,48.63,48.64,248300.0,30.6156,30.7224,30.5402,30.5465,248300.0
2007-06-27 12:50:00,48.64,48.71,48.62,48.62,62800.0,30.5465,30.5905,30.5339,30.5339,62800.0
2007-06-27 12:55:00,48.61,48.66,48.55,48.56,97400.0,30.5277,30.5591,30.49,30.4963,97400.0
2007-06-27 13:00:00,48.56,48.61,48.53,48.59,298500.0,30.4963,30.5277,30.4774,30.5151,298500.0
2007-06-27 13:05:00,48.6,48.61,48.5,48.52,134400.0,30.5214,30.5277,30.4586,30.4711,134400.0
2007-06-27 13:10:00,48.56,48.56,48.42,48.46,144700.0,30.4963,30.4963,30.4083,30.4335,144700.0
2007-06-27 13:15:00,48.45,48.49,48.38,48.45,90900.0,30.4272,30.4523,30.3832,30.4272,90900.0
2007-06-27 13:20:00,48.46,48.52,48.43,48.45,147200.0,30.4335,30.4711,30.4146,30.4272,147200.0
2007-06-27 13:25:00,48.45,48.48,48.41,48.42,78500.0,30.4272,30.446,30.4021,30.4083,78500.0
2007-06-27 13:30:00,48.41,48.41,48.31,48.32,104500.0,30.4021,30.4021,30.3393,30.3455,104500.0
2007-06-27 13:35:00,48.32,48.34,48.27,48.34,86900.0,30.3455,30.3581,30.3141,30.3581,86900.0
2007-06-27 13:40:00,48.34,48.35,48.25,48.32,142900.0,30.3581,30.3644,30.3016,30.3455,142900.0
2007-06-27 13:45:00,48.31,48.4,48.28,48.38,198300.0,30.3393,30.3958,30.3204,30.3832,198300.0
2007-06-27 13:50:00,48.38,48.5,48.38,48.42,137900.0,30.3832,30.4586,30.3832,30.4083,137900.0
2007-06-27 13:55:00,48.42,48.52,48.4,48.45,71900.0,30.4083,30.4711,30.3958,30.4272,71900.0
2007-06-27 14:00:00,48.44,48.63,48.44,48.58,169700.0,30.4209,30.5402,30.4209,30.5088,169700.0
2007-06-27 14:05:00,48.58,48.59,48.5,48.56,97900.0,30.5088,30.5151,30.4586,30.4963,97900.0
2007-06-27 14:10:00,48.56,48.73,48.55,48.71,237800.0,30.4963,30.603,30.49,30.5905,237800.0
2007-06-27 14:15:00,48.7,48.72,48.64,48.65,133200.0,30.5842,30.5967,30.5465,30.5528,133200.0
2007-06-27 14:20:00,48.65,48.69,48.61,48.64,111100.0,30.5528,30.5779,30.5277,30.5465,111100.0
2007-06-27 14:25:00,48.65,48.78,48.65,48.73,213600.0,30.5528,30.6344,30.5528,30.603,213600.0
2007-06-27 14:30:00,48.73,48.77,48.73,48.75,198800.0,30.603,30.6281,30.603,30.6156,198800.0
2007-06-27 14:35:00,48.75,48.86,48.74,48.83,243300.0,30.6156,30.6847,30.6093,30.6658,243300.0
2007-06-27 14:40:00,48.84,48.88,48.82,48.87,172800.0,30.6721,30.6972,30.6596,30.691,172800.0
2007-06-27 14:45:00,48.87,48.96,48.85,48.92,201200.0,30.691,30.7475,30.6784,30.7224,201200.0
2007-06-27 14:50:00,48.92,48.94,48.83,48.88,127800.0,30.7224,30.7349,30.6658,30.6972,127800.0
2007-06-27 14:55:00,48.87,48.87,48.84,48.86,88000.0,30.691,30.691,30.6721,30.6847,88000.0
2007-06-27 15:00:00,48.85,48.94,48.81,48.94,122500.0,30.6784,30.7349,30.6533,30.7349,122500.0
2007-06-27 15:05:00,48.93,49.03,48.92,48.92,408100.0,30.7286,30.7914,30.7224,30.7224,408100.0
2007-06-27 15:10:00,48.92,48.96,48.9,48.91,125200.0,30.7224,30.7475,30.7098,30.7161,125200.0
2007-06-27 15:15:00,48.91,48.95,48.86,48.88,144000.0,30.7161,30.7412,30.6847,30.6972,144000.0
2007-06-27 15:20:00,48.89,48.9,48.81,48.88,224200.0,30.7035,30.7098,30.6533,30.6972,224200.0
2007-06-27 15:25:00,48.88,48.95,48.88,48.95,211700.0,30.6972,30.7412,30.6972,30.7412,211700.0
2007-06-27 15:30:00,48.94,49.05,48.94,49.04,354200.0,30.7349,30.804,30.7349,30.7977,354200.0
2007-06-27 15:35:00,49.04,49.11,49.03,49.11,322700.0,30.7977,30.8417,30.7914,30.8417,322700.0
2007-06-27 15:40:00,49.1,49.26,49.09,49.24,504800.0,30.8354,30.9359,30.8291,30.9233,504800.0
2007-06-27 15:45:00,49.24,49.3,49.2,49.22,439200.0,30.9233,30.961,30.8982,30.9108,439200.0
2007-06-27 15:50:00,49.22,49.25,49.2,49.21,441600.0,30.9108,30.9296,30.8982,30.9045,441600.0
2007-06-27 15:55:00,49.2,49.27,49.19,49.24,420000.0,30.8982,30.9422,30.8919,30.9233,420000.0
2007-06-28 09:30:00,49.25,49.48,48.77,48.82,388400.0,30.9296,31.074,30.6281,30.6596,388400.0
2007-06-28 09:35:00,48.83,48.97,48.76,48.76,237700.0,30.6658,30.7538,30.6219,30.6219,237700.0
2007-06-28 09:40:00,48.77,48.85,48.68,48.7,244800.0,30.6281,30.6784,30.5716,30.5842,244800.0
2007-06-28 09:45:00,48.69,48.72,48.6,48.6,354800.0,30.5779,30.5967,30.5214,30.5214,354800.0
2007-06-28 09:50:00,48.6,48.68,48.56,48.63,170600.0,30.5214,30.5716,30.4963,30.5402,170600.0
2007-06-28 09:55:00,48.64,48.79,48.63,48.75,242500.0,30.5465,30.6407,30.5402,30.6156,242500.0
2007-06-28 10:00:00,48.74,48.83,48.73,48.78,222800.0,30.6093,30.6658,30.603,30.6344,222800.0
2007-06-28 10:05:00,48.79,48.8,48.73,48.76,98700.0,30.6407,30.647,30.603,30.6219,98700.0
2007-06-28 10:10:00,48.75,48.85,48.75,48.84,172600.0,30.6156,30.6784,30.6156,30.6721,172600.0
2007-06-28 10:15:00,48.84,48.85,48.8,48.81,83600.0,30.6721,30.6784,30.647,30.6533,83600.0
2007-06-28 10:20:00,48.81,48.84,48.64,48.64,217600.0,30.6533,30.6721,30.5465,30.5465,217600.0
2007-06-28 10:25:00,48.64,48.7,48.62,48.69,130100.0,30.5465,30.5842,30.5339,30.5779,130100.0
2007-06-28 10:30:00,48.69,48.8,48.66,48.8,137000.0,30.5779,30.647,30.5591,30.647,137000.0
2007-06-28 10:35:00,48.79,48.79,48.7,48.72,90800.0,30.6407,30.6407,30.5842,30.5967,90800.0
2007-06-28 10:40:00,48.73,48.75,48.69,48.74,94400.0,30.603,30.6156,30.5779,30.6093,94400.0
2007-06-28 10:45:00,48.75,48.79,48.74,48.78,101500.0,30.6156,30.6407,30.6093,30.6344,101500.0
2007-06-28 10:50:00,48.78,48.8,48.77,48.78,74700.0,30.6344,30.647,30.6281,30.6344,74700.0
2007-06-28 10:55:00,48.78,48.81,48.7,48.75,175300.0,30.6344,30.6533,30.5842,30.6156,175300.0
2007-06-28 11:00:00,48.75,48.79,48.72,48.74,80200.0,30.6156,30.6407,30.5967,30.6093,80200.0
2007-06-28 11:05:00,48.74,48.76,48.7,48.71,147100.0,30.6093,30.6219,30.5842,30.5905,147100.0
2007-06-28 11:10:00,48.7,48.71,48.68,48.7,124700.0,30.5842,30.5905,30.5716,30.5842,124700.0
2007-06-28 11:15:00,48.69,48.71,48.66,48.69,126200.0,30.5779,30.5905,30.5591,30.5779,126200.0
2007-06-28 11:20:00,48.69,48.69,48.67,48.67,72800.0,30.5779,30.5779,30.5653,30.5653,72800.0
2007-06-28 11:25:00,48.68,48.68,48.63,48.65,90600.0,30.5716,30.5716,30.5402,30.5528,90600.0
2007-06-28 11:30:00,48.65,48.66,48.62,48.64,123800.0,30.5528,30.5591,30.5339,30.5465,123800.0
2007-06-28 11:35:00,48.65,48.66,48.63,48.63,92600.0,30.5528,30.5591,30.5402,30.5402,92600.0
2007-06-28 11:40:00,48.63,48.65,48.61,48.62,95100.0,30.5402,30.5528,30.5277,30.5339,95100.0
2007-06-28 11:45:00,48.63,48.69,48.63,48.67,81600.0,30.5402,30.5779,30.5402,30.5653,81600.0
2007-06-28 11:50:00,48.66,48.68,48.65,48.68,73500.0,30.5591,30.5716,30.5528,30.5716,73500.0
2007-06-28 11:55:00,48.68,48.8,48.65,48.78,141800.0,30.5716,30.647,30.5528,30.6344,141800.0
2007-06-28 12:00:00,48.79,48.81,48.76,48.79,127000.0,30.6407,30.6533,30.6219,30.6407,127000.0
2007-06-28 12:05:00,48.8,48.88,48.79,48.86,259300.0,30.647,30.6972,30.6407,30.6847,259300.0
2007-06-28 12:10:00,48.86,48.91,48.86,48.91,85900.0,30.6847,30.7161,30.6847,30.7161,85900.0
2007-06-28 12:15:00,48.91,48.96,48.89,48.94,179200.0,30.7161,30.7475,30.7035,30.7349,179200.0
2007-06-28 12:20:00,48.94,48.95,48.89,48.89,59800.0,30.7349,30.7412,30.7035,30.7035,59800.0
2007-06-28 12:25:00,48.89,48.91,48.85,48.88,120500.0,30.7035,30.7161,30.6784,30.6972,120500.0
2007-06-28 12:30:00,48.89,48.89,48.86,48.88,72200.0,30.7035,30.7035,30.6847,30.6972,72200.0
2007-06-28 12:35:00,48.88,48.92,48.86,48.89,109300.0,30.6972,30.7224,30.6847,30.7035,109300.0
2007-06-28 12:40:00,48.89,48.92,48.87,48.91,105000.0,30.7035,30.7224,30.691,30.7161,105000.0
2007-06-28 12:45:00,48.9,48.94,48.9,48.93,103000.0,30.7098,30.7349,30.7098,30.7286,103000.0
2007-06-28 12:50:00,48.92,48.93,48.87,48.88,125000.0,30.7224,30.7286,30.691,30.6972,125000.0
2007-06-28 12:55:00,48.87,48.88,48.86,48.88,47600.0,30.691,30.6972,30.6847,30.6972,47600.0
2007-06-28 13:00:00,48.87,48.88,48.85,48.85,58200.0,30.691,30.6972,30.6784,30.6784,58200.0
2007-06-28 13:05:00,48.85,48.86,48.84,48.86,68700.0,30.6784,30.6847,30.6721,30.6847,68700.0
2007-06-28 13:10:00,48.85,48.86,48.83,48.86,110900.0,30.6784,30.6847,30.6658,30.6847,110900.0
2007-06-28 13:15:00,48.85,48.87,48.85,48.85,39400.0,30.6784,30.691,30.6784,30.6784,39400.0
2007-06-28 13:20:00,48.85,48.86,48.85,48.85,28300.0,30.6784,30.6847,30.6784,30.6784,28300.0
2007-06-28 13:25:00,48.85,48.89,48.85,48.89,64000.0,30.6784,30.7035,30.6784,30.7035,64000.0
2007-06-28 13:30:00,48.89,48.9,48.88,48.9,32900.0,30.7035,30.7098,30.6972,30.7098,32900.0
2007-06-28 13:35:00,48.9,48.95,48.89,48.89,87600.0,30.7098,30.7412,30.7035,30.7035,87600.0
2007-06-28 13:40:00,48.89,48.9,48.88,48.89,76800.0,30.7035,30.7098,30.6972,30.7035,76800.0
2007-06-28 13:45:00,48.9,48.91,48.88,48.91,94200.0,30.7098,30.7161,30.6972,30.7161,94200.0
2007-06-28 13:50:00,48.9,49.0,48.9,49.0,158500.0,30.7098,30.7726,30.7098,30.7726,158500.0
2007-06-28 13:55:00,49.0,49.04,48.99,49.03,249700.0,30.7726,30.7977,30.7663,30.7914,249700.0
2007-06-28 14:00:00,49.03,49.11,49.0,49.1,264400.0,30.7914,30.8417,30.7726,30.8354,264400.0
2007-06-28 14:05:00,49.1,49.16,49.05,49.1,163100.0,30.8354,30.8731,30.804,30.8354,163100.0
2007-06-28 14:10:00,49.09,49.1,49.0,49.01,179200.0,30.8291,30.8354,30.7726,30.7789,179200.0
2007-06-28 14:15:00,49.01,49.4,48.89,49.24,565500.0,30.7789,31.0238,30.7035,30.9233,565500.0
2007-06-28 14:20:00,49.25,49.25,49.1,49.19,497800.0,30.9296,30.9296,30.8354,30.8919,497800.0
2007-06-28 14:25:00,49.19,49.21,49.09,49.13,212200.0,30.8919,30.9045,30.8291,30.8542,212200.0
2007-06-28 14:30:00,49.14,49.14,48.86,48.88,266700.0,30.8605,30.8605,30.6847,30.6972,266700.0
2007-06-28 14:35:00,48.88,49.05,48.85,48.94,247900.0,30.6972,30.804,30.6784,30.7349,247900.0
2007-06-28 14:40:00,48.95,49.17,48.95,49.17,244200.0,30.7412,30.8794,30.7412,30.8794,244200.0
2007-06-28 14:45:00,49.18,49.27,49.09,49.13,308200.0,30.8856,30.9422,30.8291,30.8542,308200.0
2007-06-28 14:50:00,49.13,49.15,49.04,49.04,220000.0,30.8542,30.8668,30.7977,30.7977,220000.0
2007-06-28 14:55:00,49.03,49.09,48.95,48.95,263100.0,30.7914,30.8291,30.7412,30.7412,263100.0
2007-06-28 15:00:00,48.96,48.97,48.85,48.87,203500.0,30.7475,30.7538,30.6784,30.691,203500.0
2007-06-28 15:05:00,48.87,48.97,48.8,48.96,199100.0,30.691,30.7538,30.647,30.7475,199100.0
2007-06-28 15:10:00,48.97,48.98,48.91,48.95,191600.0,30.7538,30.76,30.7161,30.7412,191600.0
2007-06-28 15:15:00,48.95,49.03,48.95,49.01,201200.0,30.7412,30.7914,30.7412,30.7789,201200.0
2007-06-28 15:20:00,49.0,49.14,48.99,49.12,347000.0,30.7726,30.8605,30.7663,30.848,347000.0
2007-06-28 15:25:00,49.12,49.13,49.02,49.05,264000.0,30.848,30.8542,30.7852,30.804,264000.0
2007-06-28 15:30:00,49.04,49.18,49.04,49.15,322000.0,30.7977,30.8856,30.7977,30.8668,322000.0
2007-06-28 15:35:00,49.15,49.16,49.12,49.13,224900.0,30.8668,30.8731,30.848,30.8542,224900.0
2007-06-28 15:40:00,49.12,49.12,48.94,48.97,292700.0,30.848,30.848,30.7349,30.7538,292700.0
2007-06-28 15:45:00,48.98,49.01,48.94,48.96,311300.0,30.76,30.7789,30.7349,30.7475,311300.0
2007-06-28 15:50:00,48.97,49.05,48.95,49.03,245800.0,30.7538,30.804,30.7412,30.7914,245800.0
2007-06-28 15:55:00,49.03,49.05,48.95,48.95,363800.0,30.7914,30.804,30.7412,30.7412,363800.0
2007-06-29 09:30:00,49.23,49.29,48.94,49.06,372100.0,30.917,30.9547,30.7349,30.8103,372100.0
2007-06-29 09:35:00,49.06,49.15,48.99,49.1,274800.0,30.8103,30.8668,30.7663,30.8354,274800.0
2007-06-29 09:40:00,49.09,49.17,48.99,49.05,386500.0,30.8291,30.8794,30.7663,30.804,386500.0
2007-06-29 09:45:00,49.05,49.3,49.03,49.29,454100.0,30.804,30.961,30.7914,30.9547,454100.0
2007-06-29 09:50:00,49.29,49.3,49.16,49.2,345400.0,30.9547,30.961,30.8731,30.8982,345400.0
2007-06-29 09:55:00,49.2,49.21,49.08,49.1,272300.0,30.8982,30.9045,30.8228,30.8354,272300.0
2007-06-29 10:00:00,49.09,49.25,49.09,49.19,318000.0,30.8291,30.9296,30.8291,30.8919,318000.0
2007-06-29 10:05:00,49.19,49.19,49.08,49.11,288700.0,30.8919,30.8919,30.8228,30.8417,288700.0
2007-06-29 10:10:00,49.11,49.13,49.05,49.07,209900.0,30.8417,30.8542,30.804,30.8166,209900.0
2007-06-29 10:15:00,49.07,49.07,49.0,49.0,148200.0,30.8166,30.8166,30.7726,30.7726,148200.0
2007-06-29 10:20:00,49.01,49.03,48.94,48.96,153300.0,30.7789,30.7914,30.7349,30.7475,153300.0
2007-06-29 10:25:00,48.95,49.09,48.94,49.07,186800.0,30.7412,30.8291,30.7349,30.8166,186800.0
2007-06-29 10:30:00,49.07,49.09,48.98,48.98,558300.0,30.8166,30.8291,30.76,30.76,558300.0
2007-06-29 10:35:00,48.99,49.03,48.96,49.01,156100.0,30.7663,30.7914,30.7475,30.7789,156100.0
2007-06-29 10:40:00,49.02,49.06,48.96,49.04,302400.0,30.7852,30.8103,30.7475,30.7977,302400.0
2007-06-29 10:45:00,49.04,49.04,49.0,49.03,92600.0,30.7977,30.7977,30.7726,30.7914,92600.0
2007-06-29 10:50:00,49.03,49.03,48.98,48.98,70600.0,30.7914,30.7914,30.76,30.76,70600.0
2007-06-29 10:55:00,48.98,49.02,48.98,49.01,168400.0,30.76,30.7852,30.76,30.7789,168400.0
2007-06-29 11:00:00,49.02,49.02,48.97,48.97,175600.0,30.7852,30.7852,30.7538,30.7538,175600.0
2007-06-29 11:05:00,48.97,48.97,48.9,48.93,134200.0,30.7538,30.7538,30.7098,30.7286,134200.0
2007-06-29 11:10:00,48.92,48.98,48.9,48.98,154500.0,30.7224,30.76,30.7098,30.76,154500.0
2007-06-29 11:15:00,48.98,49.0,48.96,48.96,113400.0,30.76,30.7726,30.7475,30.7475,113400.0
2007-06-29 11:20:00,48.97,49.0,48.96,48.98,109400.0,30.7538,30.7726,30.7475,30.76,109400.0
2007-06-29 11:25:00,48.99,49.0,48.98,48.99,120700.0,30.7663,30.7726,30.76,30.7663,120700.0
2007-06-29 11:30:00,48.99,49.0,48.94,48.97,144700.0,30.7663,30.7726,30.7349,30.7538,144700.0
2007-06-29 11:35:00,48.98,49.02,48.96,49.01,144200.0,30.76,30.7852,30.7475,30.7789,144200.0
2007-06-29 11:40:00,49.02,49.06,49.01,49.02,125500.0,30.7852,30.8103,30.7789,30.7852,125500.0
2007-06-29 11:45:00,49.02,49.02,48.98,48.99,158400.0,30.7852,30.7852,30.76,30.7663,158400.0
2007-06-29 11:50:00,48.98,49.0,48.97,48.98,107900.0,30.76,30.7726,30.7538,30.76,107900.0
2007-06-29 11:55:00,48.98,48.99,48.96,48.97,175600.0,30.76,30.7663,30.7475,30.7538,175600.0
2007-06-29 12:00:00,48.96,48.97,48.91,48.91,68300.0,30.7475,30.7538,30.7161,30.7161,68300.0
2007-06-29 12:05:00,48.91,49.0,48.9,48.94,107600.0,30.7161,30.7726,30.7098,30.7349,107600.0
2007-06-29 12:10:00,48.94,48.94,48.85,48.87,166100.0,30.7349,30.7349,30.6784,30.691,166100.0
2007-06-29 12:15:00,48.87,48.9,48.79,48.8,268300.0,30.691,30.7098,30.6407,30.647,268300.0
2007-06-29 12:20:00,48.79,48.85,48.71,48.77,272600.0,30.6407,30.6784,30.5905,30.6281,272600.0
2007-06-29 12:25:00,48.77,48.78,48.72,48.72,98100.0,30.6281,30.6344,30.5967,30.5967,98100.0
2007-06-29 12:30:00,48.72,48.73,48.59,48.61,308200.0,30.5967,30.603,30.5151,30.5277,308200.0
2007-06-29 12:35:00,48.6,48.67,48.55,48.58,251200.0,30.5214,30.5653,30.49,30.5088,251200.0
2007-06-29 12:40:00,48.57,48.68,48.55,48.63,111400.0,30.5025,30.5716,30.49,30.5402,111400.0
2007-06-29 12:45:00,48.62,48.69,48.62,48.63,135100.0,30.5339,30.5779,30.5339,30.5402,135100.0
2007-06-29 12:50:00,48.63,48.69,48.63,48.68,36000.0,30.5402,30.5779,30.5402,30.5716,36000.0
2007-06-29 12:55:00,48.69,48.69,48.57,48.57,122200.0,30.5779,30.5779,30.5025,30.5025,122200.0
2007-06-29 13:00:00,48.56,48.59,48.5,48.52,372800.0,30.4963,30.5151,30.4586,30.4711,372800.0
2007-06-29 13:05:00,48.52,48.59,48.47,48.5,207900.0,30.4711,30.5151,30.4397,30.4586,207900.0
2007-06-29 13:10:00,48.5,48.6,48.5,48.56,122300.0,30.4586,30.5214,30.4586,30.4963,122300.0
2007-06-29 13:15:00,48.57,48.65,48.57,48.63,186800.0,30.5025,30.5528,30.5025,30.5402,186800.0
2007-06-29 13:20:00,48.63,48.71,48.62,48.71,100400.0,30.5402,30.5905,30.5339,30.5905,100400.0
2007-06-29 13:25:00,48.71,48.76,48.69,48.72,152800.0,30.5905,30.6219,30.5779,30.5967,152800.0
2007-06-29 13:30:00,48.72,48.73,48.66,48.72,183400.0,30.5967,30.603,30.5591,30.5967,183400.0
2007-06-29 13:35:00,48.71,48.75,48.7,48.71,92100.0,30.5905,30.6156,30.5842,30.5905,92100.0
2007-06-29 13:40:00,48.71,48.77,48.67,48.7,114900.0,30.5905,30.6281,30.5653,30.5842,114900.0
2007-06-29 13:45:00,48.7,48.84,48.7,48.82,173500.0,30.5842,30.6721,30.5842,30.6596,173500.0
2007-06-29 13:50:00,48.83,48.83,48.76,48.76,100000.0,30.6658,30.6658,30.6219,30.6219,100000.0
2007-06-29 13:55:00,48.76,48.79,48.74,48.74,113000.0,30.6219,30.6407,30.6093,30.6093,113000.0
2007-06-29 14:00:00,48.74,48.78,48.69,48.69,156200.0,30.6093,30.6344,30.5779,30.5779,156200.0
2007-06-29 14:05:00,48.69,48.7,48.49,48.52,208500.0,30.5779,30.5842,30.4523,30.4711,208500.0
2007-06-29 14:10:00,48.53,48.57,48.44,48.5,255700.0,30.4774,30.5025,30.4209,30.4586,255700.0
2007-06-29 14:15:00,48.49,48.51,48.43,48.5,196000.0,30.4523,30.4649,30.4146,30.4586,196000.0
2007-06-29 14:20:00,48.5,48.53,48.43,48.52,184600.0,30.4586,30.4774,30.4146,30.4711,184600.0
2007-06-29 14:25:00,48.52,48.54,48.46,48.5,130300.0,30.4711,30.4837,30.4335,30.4586,130300.0
2007-06-29 14:30:00,48.49,48.52,48.45,48.48,165500.0,30.4523,30.4711,30.4272,30.446,165500.0
2007-06-29 14:35:00,48.48,48.61,48.48,48.59,142700.0,30.446,30.5277,30.446,30.5151,142700.0
2007-06-29 14:40:00,48.59,48.95,48.58,48.76,618600.0,30.5151,30.7412,30.5088,30.6219,618600.0
2007-06-29 14:45:00,48.75,48.75,48.46,48.56,676400.0,30.6156,30.6156,30.4335,30.4963,676400.0
2007-06-29 14:50:00,48.56,48.64,48.54,48.55,215600.0,30.4963,30.5465,30.4837,30.49,215600.0
2007-06-29 14:55:00,48.55,48.55,48.49,48.51,128700.0,30.49,30.49,30.4523,30.4649,128700.0
2007-06-29 15:00:00,48.51,48.52,48.4,48.4,414100.0,30.4649,30.4711,30.3958,30.3958,414100.0
2007-06-29 15:05:00,48.4,48.42,48.27,48.37,519400.0,30.3958,30.4083,30.3141,30.3769,519400.0
2007-06-29 15:10:00,48.37,48.37,48.11,48.18,409500.0,30.3769,30.3769,30.2137,30.2576,409500.0
2007-06-29 15:15:00,48.18,48.34,48.14,48.27,480500.0,30.2576,30.3581,30.2325,30.3141,480500.0
2007-06-29 15:20:00,48.27,48.29,48.25,48.26,296200.0,30.3141,30.3267,30.3016,30.3079,296200.0
2007-06-29 15:25:00,48.26,48.28,48.17,48.17,380900.0,30.3079,30.3204,30.2513,30.2513,380900.0
2007-06-29 15:30:00,48.17,48.19,48.1,48.13,478700.0,30.2513,30.2639,30.2074,30.2262,478700.0
2007-06-29 15:35:00,48.13,48.34,48.12,48.3,505700.0,30.2262,30.3581,30.2199,30.333,505700.0
2007-06-29 15:40:00,48.3,48.48,48.29,48.46,781200.0,30.333,30.446,30.3267,30.4335,781200.0
2007-06-29 15:45:00,48.45,48.46,48.31,48.4,553500.0,30.4272,30.4335,30.3393,30.3958,553500.0
2007-06-29 15:50:00,48.41,48.47,48.4,48.43,664000.0,30.4021,30.4397,30.3958,30.4146,664000.0
2007-06-29 15:55:00,48.44,48.46,48.33,48.4,817200.0,30.4209,30.4335,30.3518,30.3958,817200.0
2007-07-02 09:30:00,48.9,49.0,48.74,48.81,478900.0,30.7098,30.7726,30.6093,30.6533,478900.0
2007-07-02 09:35:00,48.8,48.86,48.67,48.68,154300.0,30.647,30.6847,30.5653,30.5716,154300.0
2007-07-02 09:40:00,48.69,48.72,48.6,48.63,127500.0,30.5779,30.5967,30.5214,30.5402,127500.0
2007-07-02 09:45:00,48.64,48.68,48.57,48.62,218100.0,30.5465,30.5716,30.5025,30.5339,218100.0
2007-07-02 09:50:00,48.61,48.66,48.57,48.64,217400.0,30.5277,30.5591,30.5025,30.5465,217400.0
2007-07-02 09:55:00,48.64,48.65,48.6,48.6,162100.0,30.5465,30.5528,30.5214,30.5214,162100.0
2007-07-02 10:00:00,48.6,48.73,48.6,48.69,269500.0,30.5214,30.603,30.5214,30.5779,269500.0
2007-07-02 10:05:00,48.69,48.76,48.65,48.73,182400.0,30.5779,30.6219,30.5528,30.603,182400.0
2007-07-02 10:10:00,48.74,48.76,48.73,48.74,192800.0,30.6093,30.6219,30.603,30.6093,192800.0
2007-07-02 10:15:00,48.74,48.75,48.7,48.73,289500.0,30.6093,30.6156,30.5842,30.603,289500.0
2007-07-02 10:20:00,48.73,48.8,48.72,48.76,186700.0,30.603,30.647,30.5967,30.6219,186700.0
2007-07-02 10:25:00,48.77,48.9,48.76,48.83,234600.0,30.6281,30.7098,30.6219,30.6658,234600.0
2007-07-02 10:30:00,48.83,48.88,48.83,48.86,150400.0,30.6658,30.6972,30.6658,30.6847,150400.0
2007-07-02 10:35:00,48.86,48.88,48.84,48.88,72300.0,30.6847,30.6972,30.6721,30.6972,72300.0
2007-07-02 10:40:00,48.87,48.89,48.85,48.86,85900.0,30.691,30.7035,30.6784,30.6847,85900.0
2007-07-02 10:45:00,48.85,48.9,48.85,48.9,88700.0,30.6784,30.7098,30.6784,30.7098,88700.0
2007-07-02 10:50:00,48.89,48.91,48.89,48.89,69700.0,30.7035,30.7161,30.7035,30.7035,69700.0
2007-07-02 10:55:00,48.89,48.98,48.89,48.97,69400.0,30.7035,30.76,30.7035,30.7538,69400.0
2007-07-02 11:00:00,48.97,49.06,48.97,49.02,186300.0,30.7538,30.8103,30.7538,30.7852,186300.0
2007-07-02 11:05:00,49.02,49.03,48.95,48.95,84600.0,30.7852,30.7914,30.7412,30.7412,84600.0
2007-07-02 11:10:00,48.96,49.0,48.93,48.93,148300.0,30.7475,30.7726,30.7286,30.7286,148300.0
2007-07-02 11:15:00,48.93,48.94,48.87,48.88,78700.0,30.7286,30.7349,30.691,30.6972,78700.0
2007-07-02 11:20:00,48.88,48.88,48.86,48.88,98500.0,30.6972,30.6972,30.6847,30.6972,98500.0
2007-07-02 11:25:00,48.88,48.89,48.86,48.89,88000.0,30.6972,30.7035,30.6847,30.7035,88000.0
2007-07-02 11:30:00,48.88,48.92,48.86,48.89,61500.0,30.6972,30.7224,30.6847,30.7035,61500.0
2007-07-02 11:35:00,48.9,48.96,48.9,48.94,81700.0,30.7098,30.7475,30.7098,30.7349,81700.0
2007-07-02 11:40:00,48.94,48.97,48.94,48.96,52500.0,30.7349,30.7538,30.7349,30.7475,52500.0
2007-07-02 11:45:00,48.96,48.97,48.95,48.95,45300.0,30.7475,30.7538,30.7412,30.7412,45300.0
2007-07-02 11:50:00,48.95,48.98,48.95,48.97,66000.0,30.7412,30.76,30.7412,30.7538,66000.0
2007-07-02 11:55:00,48.98,48.98,48.94,48.95,84100.0,30.76,30.76,30.7349,30.7412,84100.0
2007-07-02 12:00:00,48.95,48.97,48.93,48.96,85200.0,30.7412,30.7538,30.7286,30.7475,85200.0
2007-07-02 12:05:00,48.96,48.96,48.94,48.96,53100.0,30.7475,30.7475,30.7349,30.7475,53100.0
2007-07-02 12:10:00,48.96,49.02,48.94,49.0,160700.0,30.7475,30.7852,30.7349,30.7726,160700.0
2007-07-02 12:15:00,49.01,49.01,48.97,48.98,77400.0,30.7789,30.7789,30.7538,30.76,77400.0
2007-07-02 12:20:00,48.98,48.99,48.89,48.92,119500.0,30.76,30.7663,30.7035,30.7224,119500.0
2007-07-02 12:25:00,48.91,48.91,48.82,48.85,76000.0,30.7161,30.7161,30.6596,30.6784,76000.0
2007-07-02 12:30:00,48.85,48.86,48.81,48.81,76400.0,30.6784,30.6847,30.6533,30.6533,76400.0
2007-07-02 12:35:00,48.81,48.84,48.78,48.83,65400.0,30.6533,30.6721,30.6344,30.6658,65400.0
2007-07-02 12:40:00,48.82,48.85,48.8,48.82,33300.0,30.6596,30.6784,30.647,30.6596,33300.0
2007-07-02 12:45:00,48.83,48.83,48.76,48.8,89300.0,30.6658,30.6658,30.6219,30.647,89300.0
2007-07-02 12:50:00,48.81,48.84,48.78,48.78,56500.0,30.6533,30.6721,30.6344,30.6344,56500.0
2007-07-02 12:55:00,48.78,48.78,48.75,48.75,56700.0,30.6344,30.6344,30.6156,30.6156,56700.0
2007-07-02 13:00:00,48.75,48.77,48.74,48.77,68100.0,30.6156,30.6281,30.6093,30.6281,68100.0
2007-07-02 13:05:00,48.77,48.84,48.77,48.82,94200.0,30.6281,30.6721,30.6281,30.6596,94200.0
2007-07-02 13:10:00,48.82,48.89,48.82,48.87,81800.0,30.6596,30.7035,30.6596,30.691,81800.0
2007-07-02 13:15:00,48.87,48.89,48.84,48.87,108300.0,30.691,30.7035,30.6721,30.691,108300.0
2007-07-02 13:20:00,48.87,48.88,48.82,48.83,99000.0,30.691,30.6972,30.6596,30.6658,99000.0
2007-07-02 13:25:00,48.82,48.84,48.82,48.82,76000.0,30.6596,30.6721,30.6596,30.6596,76000.0
2007-07-02 13:30:00,48.81,48.88,48.81,48.86,59800.0,30.6533,30.6972,30.6533,30.6847,59800.0
2007-07-02 13:35:00,48.87,48.91,48.86,48.9,46500.0,30.691,30.7161,30.6847,30.7098,46500.0
2007-07-02 13:40:00,48.91,48.95,48.9,48.94,77300.0,30.7161,30.7412,30.7098,30.7349,77300.0
2007-07-02 13:45:00,48.95,49.03,48.94,49.02,230600.0,30.7412,30.7914,30.7349,30.7852,230600.0
2007-07-02 13:50:00,49.03,49.05,49.02,49.03,142400.0,30.7914,30.804,30.7852,30.7914,142400.0
2007-07-02 13:55:00,49.02,49.04,48.98,49.0,144500.0,30.7852,30.7977,30.76,30.7726,144500.0
2007-07-02 14:00:00,48.99,49.04,48.99,49.04,100600.0,30.7663,30.7977,30.7663,30.7977,100600.0
2007-07-02 14:05:00,49.04,49.06,49.02,49.05,111900.0,30.7977,30.8103,30.7852,30.804,111900.0
2007-07-02 14:10:00,49.06,49.06,49.04,49.05,161200.0,30.8103,30.8103,30.7977,30.804,161200.0
2007-07-02 14:15:00,49.05,49.06,49.04,49.05,85200.0,30.804,30.8103,30.7977,30.804,85200.0
2007-07-02 14:20:00,49.05,49.08,49.05,49.08,124800.0,30.804,30.8228,30.804,30.8228,124800.0
2007-07-02 14:25:00,49.07,49.09,49.04,49.05,84300.0,30.8166,30.8291,30.7977,30.804,84300.0
2007-07-02 14:30:00,49.04,49.06,49.03,49.05,81900.0,30.7977,30.8103,30.7914,30.804,81900.0
2007-07-02 14:35:00,49.06,49.13,49.06,49.11,116700.0,30.8103,30.8542,30.8103,30.8417,116700.0
2007-07-02 14:40:00,49.11,49.12,49.08,49.08,127700.0,30.8417,30.848,30.8228,30.8228,127700.0
2007-07-02 14:45:00,49.09,49.11,49.06,49.09,323600.0,30.8291,30.8417,30.8103,30.8291,323600.0
2007-07-02 14:50:00,49.09,49.11,49.06,49.11,93600.0,30.8291,30.8417,30.8103,30.8417,93600.0
2007-07-02 14:55:00,49.1,49.19,49.1,49.18,185400.0,30.8354,30.8919,30.8354,30.8856,185400.0
2007-07-02 15:00:00,49.18,49.23,49.17,49.21,256700.0,30.8856,30.917,30.8794,30.9045,256700.0
2007-07-02 15:05:00,49.21,49.21,49.15,49.16,135600.0,30.9045,30.9045,30.8668,30.8731,135600.0
2007-07-02 15:10:00,49.16,49.16,49.11,49.14,166200.0,30.8731,30.8731,30.8417,30.8605,166200.0
2007-07-02 15:15:00,49.14,49.2,49.14,49.18,106600.0,30.8605,30.8982,30.8605,30.8856,106600.0
2007-07-02 15:20:00,49.18,49.21,49.18,49.19,156900.0,30.8856,30.9045,30.8856,30.8919,156900.0
2007-07-02 15:25:00,49.19,49.24,49.19,49.24,87400.0,30.8919,30.9233,30.8919,30.9233,87400.0
2007-07-02 15:30:00,49.24,49.25,49.22,49.22,117700.0,30.9233,30.9296,30.9108,30.9108,117700.0
2007-07-02 15:35:00,49.22,49.23,49.17,49.17,175900.0,30.9108,30.917,30.8794,30.8794,175900.0
2007-07-02 15:40:00,49.17,49.19,49.13,49.15,245400.0,30.8794,30.8919,30.8542,30.8668,245400.0
2007-07-02 15:45:00,49.15,49.16,49.1,49.11,288300.0,30.8668,30.8731,30.8354,30.8417,288300.0
2007-07-02 15:50:00,49.1,49.11,49.05,49.08,473500.0,30.8354,30.8417,30.804,30.8228,473500.0
2007-07-02 15:55:00,49.07,49.18,49.07,49.16,621300.0,30.8166,30.8856,30.8166,30.8731,621300.0
2007-07-03 09:30:00,49.19,49.29,49.1,49.25,380700.0,31.1298,31.1931,31.0729,31.1678,380700.0
2007-07-03 09:35:00,49.24,49.25,49.04,49.14,230600.0,31.1615,31.1678,31.0349,31.0982,230600.0
2007-07-03 09:40:00,49.14,49.22,49.12,49.19,171700.0,31.0982,31.1488,31.0855,31.1298,171700.0
2007-07-03 09:45:00,49.18,49.2,49.14,49.16,130400.0,31.1235,31.1362,31.0982,31.1108,130400.0
2007-07-03 09:50:00,49.16,49.23,49.13,49.22,184400.0,31.1108,31.1551,31.0919,31.1488,184400.0
2007-07-03 09:55:00,49.23,49.38,49.22,49.35,213400.0,31.1551,31.2501,31.1488,31.2311,213400.0
2007-07-03 10:00:00,49.34,49.5,49.25,49.32,341100.0,31.2248,31.326,31.1678,31.2121,341100.0
2007-07-03 10:05:00,49.34,49.34,49.26,49.3,92700.0,31.2248,31.2248,31.1741,31.1994,92700.0
2007-07-03 10:10:00,49.3,49.44,49.27,49.42,144100.0,31.1994,31.288,31.1805,31.2754,144100.0
2007-07-03 10:15:00,49.42,49.43,49.3,49.42,370500.0,31.2754,31.2817,31.1994,31.2754,370500.0
2007-07-03 10:20:00,49.43,49.49,49.42,49.47,192400.0,31.2817,31.3197,31.2754,31.307,192400.0
2007-07-03 10:25:00,49.47,49.58,49.44,49.5,240000.0,31.307,31.3766,31.288,31.326,240000.0
2007-07-03 10:30:00,49.5,49.53,49.46,49.52,134200.0,31.326,31.345,31.3007,31.3387,134200.0
2007-07-03 10:35:00,49.52,49.54,49.42,49.45,229200.0,31.3387,31.3513,31.2754,31.2944,229200.0
2007-07-03 10:40:00,49.44,49.47,49.41,49.44,109700.0,31.288,31.307,31.2691,31.288,109700.0
2007-07-03 10:45:00,49.43,49.44,49.38,49.4,112200.0,31.2817,31.288,31.2501,31.2627,112200.0
2007-07-03 10:50:00,49.4,49.45,49.39,49.41,188200.0,31.2627,31.2944,31.2564,31.2691,188200.0
2007-07-03 10:55:00,49.42,49.47,49.41,49.46,105800.0,31.2754,31.307,31.2691,31.3007,105800.0
2007-07-03 11:00:00,49.47,49.47,49.4,49.45,142400.0,31.307,31.307,31.2627,31.2944,142400.0
2007-07-03 11:05:00,49.45,49.47,49.39,49.39,136200.0,31.2944,31.307,31.2564,31.2564,136200.0
2007-07-03 11:10:00,49.4,49.41,49.34,49.36,143400.0,31.2627,31.2691,31.2248,31.2374,143400.0
2007-07-03 11:15:00,49.35,49.37,49.32,49.32,66800.0,31.2311,31.2437,31.2121,31.2121,66800.0
2007-07-03 11:20:00,49.32,49.33,49.27,49.3,137500.0,31.2121,31.2184,31.1805,31.1994,137500.0
2007-07-03 11:25:00,49.29,49.32,49.25,49.25,113600.0,31.1931,31.2121,31.1678,31.1678,113600.0
2007-07-03 11:30:00,49.25,49.28,49.24,49.26,99500.0,31.1678,31.1868,31.1615,31.1741,99500.0
2007-07-03 11:35:00,49.26,49.27,49.19,49.26,174500.0,31.1741,31.1805,31.1298,31.1741,174500.0
2007-07-03 11:40:00,49.25,49.31,49.23,49.27,148500.0,31.1678,31.2058,31.1551,31.1805,148500.0
2007-07-03 11:45:00,49.27,49.31,49.27,49.29,124900.0,31.1805,31.2058,31.1805,31.1931,124900.0
2007-07-03 11:50:00,49.3,49.35,49.3,49.33,99400.0,31.1994,31.2311,31.1994,31.2184,99400.0
2007-07-03 11:55:00,49.33,49.34,49.32,49.34,64200.0,31.2184,31.2248,31.2121,31.2248,64200.0
2007-07-03 12:00:00,49.33,49.34,49.3,49.31,103800.0,31.2184,31.2248,31.1994,31.2058,103800.0
2007-07-03 12:05:00,49.32,49.33,49.27,49.31,90900.0,31.2121,31.2184,31.1805,31.2058,90900.0
2007-07-03 12:10:00,49.31,49.33,49.25,49.25,139900.0,31.2058,31.2184,31.1678,31.1678,139900.0
2007-07-03 12:15:00,49.26,49.33,49.25,49.32,124900.0,31.1741,31.2184,31.1678,31.2121,124900.0
2007-07-03 12:20:00,49.32,49.35,49.32,49.34,107800.0,31.2121,31.2311,31.2121,31.2248,107800.0
2007-07-03 12:25:00,49.34,49.35,49.29,49.29,105000.0,31.2248,31.2311,31.1931,31.1931,105000.0
2007-07-03 12:30:00,49.29,49.34,49.28,49.31,123700.0,31.1931,31.2248,31.1868,31.2058,123700.0
2007-07-03 12:35:00,49.31,49.4,49.3,49.38,169600.0,31.2058,31.2627,31.1994,31.2501,169600.0
2007-07-03 12:40:00,49.37,49.42,49.36,49.42,170100.0,31.2437,31.2754,31.2374,31.2754,170100.0
2007-07-03 12:45:00,49.43,49.46,49.42,49.45,221200.0,31.2817,31.3007,31.2754,31.2944,221200.0
2007-07-03 12:50:00,49.46,49.46,49.35,49.35,189700.0,31.3007,31.3007,31.2311,31.2311,189700.0
2007-07-03 12:55:00,49.36,49.38,49.32,49.36,355200.0,31.2374,31.2501,31.2121,31.2374,355200.0
2007-07-05 09:30:00,49.1,49.35,49.1,49.11,511100.0,31.0729,31.2311,31.0729,31.0792,511100.0
2007-07-05 09:35:00,49.1,49.13,49.03,49.05,160700.0,31.0729,31.0919,31.0286,31.0412,160700.0
2007-07-05 09:40:00,49.05,49.12,49.03,49.11,143300.0,31.0412,31.0855,31.0286,31.0792,143300.0
2007-07-05 09:45:00,49.1,49.2,49.07,49.13,218000.0,31.0729,31.1362,31.0539,31.0919,218000.0
2007-07-05 09:50:00,49.14,49.18,49.12,49.16,137600.0,31.0982,31.1235,31.0855,31.1108,137600.0
2007-07-05 09:55:00,49.16,49.17,49.07,49.08,104600.0,31.1108,31.1172,31.0539,31.0602,104600.0
2007-07-05 10:00:00,49.08,49.17,49.07,49.14,145900.0,31.0602,31.1172,31.0539,31.0982,145900.0
2007-07-05 10:05:00,49.15,49.17,49.12,49.17,130600.0,31.1045,31.1172,31.0855,31.1172,130600.0
2007-07-05 10:10:00,49.18,49.2,49.11,49.12,121100.0,31.1235,31.1362,31.0792,31.0855,121100.0
2007-07-05 10:15:00,49.13,49.19,49.12,49.17,178900.0,31.0919,31.1298,31.0855,31.1172,178900.0
2007-07-05 10:20:00,49.17,49.2,49.14,49.15,92000.0,31.1172,31.1362,31.0982,31.1045,92000.0
2007-07-05 10:25:00,49.15,49.18,49.14,49.17,53400.0,31.1045,31.1235,31.0982,31.1172,53400.0
2007-07-05 10:30:00,49.18,49.23,49.17,49.19,122900.0,31.1235,31.1551,31.1172,31.1298,122900.0
2007-07-05 10:35:00,49.2,49.22,49.16,49.16,71400.0,31.1362,31.1488,31.1108,31.1108,71400.0
2007-07-05 10:40:00,49.17,49.17,49.06,49.06,129900.0,31.1172,31.1172,31.0476,31.0476,129900.0
2007-07-05 10:45:00,49.07,49.08,49.03,49.07,132700.0,31.0539,31.0602,31.0286,31.0539,132700.0
2007-07-05 10:50:00,49.07,49.07,49.0,49.01,157600.0,31.0539,31.0539,31.0096,31.0159,157600.0
2007-07-05 10:55:00,49.02,49.05,49.01,49.03,65600.0,31.0222,31.0412,31.0159,31.0286,65600.0
2007-07-05 11:00:00,49.02,49.03,48.91,48.91,224300.0,31.0222,31.0286,30.9526,30.9526,224300.0
2007-07-05 11:05:00,48.92,48.92,48.85,48.88,120900.0,30.959,30.959,30.9147,30.9337,120900.0
2007-07-05 11:10:00,48.89,48.9,48.84,48.86,105000.0,30.94,30.9463,30.9083,30.921,105000.0
2007-07-05 11:15:00,48.85,48.86,48.82,48.83,109700.0,30.9147,30.921,30.8957,30.902,109700.0
2007-07-05 11:20:00,48.84,48.89,48.83,48.85,199900.0,30.9083,30.94,30.902,30.9147,199900.0
2007-07-05 11:25:00,48.86,48.86,48.84,48.85,71200.0,30.921,30.921,30.9083,30.9147,71200.0
2007-07-05 11:30:00,48.85,48.85,48.81,48.83,104300.0,30.9147,30.9147,30.8894,30.902,104300.0
2007-07-05 11:35:00,48.83,48.85,48.81,48.84,107500.0,30.902,30.9147,30.8894,30.9083,107500.0
2007-07-05 11:40:00,48.84,48.87,48.79,48.79,166900.0,30.9083,30.9273,30.8767,30.8767,166900.0
2007-07-05 11:45:00,48.8,48.8,48.76,48.78,133500.0,30.883,30.883,30.8577,30.8704,133500.0
2007-07-05 11:50:00,48.78,48.79,48.72,48.74,134700.0,30.8704,30.8767,30.8324,30.8451,134700.0
2007-07-05 11:55:00,48.75,48.75,48.7,48.75,124000.0,30.8514,30.8514,30.8197,30.8514,124000.0
2007-07-05 12:00:00,48.76,48.82,48.73,48.79,108400.0,30.8577,30.8957,30.8387,30.8767,108400.0
2007-07-05 12:05:00,48.79,48.8,48.73,48.8,69300.0,30.8767,30.883,30.8387,30.883,69300.0
2007-07-05 12:10:00,48.8,48.8,48.72,48.74,130800.0,30.883,30.883,30.8324,30.8451,130800.0
2007-07-05 12:15:00,48.75,48.77,48.69,48.71,149000.0,30.8514,30.864,30.8134,30.8261,149000.0
2007-07-05 12:20:00,48.71,48.76,48.68,48.75,117100.0,30.8261,30.8577,30.8071,30.8514,117100.0
2007-07-05 12:25:00,48.75,48.78,48.73,48.75,104900.0,30.8514,30.8704,30.8387,30.8514,104900.0
2007-07-05 12:30:00,48.76,48.78,48.68,48.7,175400.0,30.8577,30.8704,30.8071,30.8197,175400.0
2007-07-05 12:35:00,48.7,48.75,48.66,48.68,222100.0,30.8197,30.8514,30.7944,30.8071,222100.0
2007-07-05 12:40:00,48.68,48.71,48.67,48.68,79100.0,30.8071,30.8261,30.8008,30.8071,79100.0
2007-07-05 12:45:00,48.69,48.72,48.65,48.67,87500.0,30.8134,30.8324,30.7881,30.8008,87500.0
2007-07-05 12:50:00,48.67,48.7,48.66,48.67,43500.0,30.8008,30.8197,30.7944,30.8008,43500.0
2007-07-05 12:55:00,48.68,48.71,48.67,48.7,119300.0,30.8071,30.8261,30.8008,30.8197,119300.0
2007-07-05 13:00:00,48.7,48.71,48.68,48.7,79800.0,30.8197,30.8261,30.8071,30.8197,79800.0
2007-07-05 13:05:00,48.7,48.71,48.67,48.68,394900.0,30.8197,30.8261,30.8008,30.8071,394900.0
2007-07-05 13:10:00,48.69,48.75,48.68,48.73,76200.0,30.8134,30.8514,30.8071,30.8387,76200.0
2007-07-05 13:15:00,48.74,49.1,48.73,48.76,47200.0,30.8451,31.0729,30.8387,30.8577,47200.0
2007-07-05 13:20:00,48.77,48.79,48.75,48.77,67300.0,30.864,30.8767,30.8514,30.864,67300.0
2007-07-05 13:25:00,48.77,48.78,48.7,48.71,52300.0,30.864,30.8704,30.8197,30.8261,52300.0
2007-07-05 13:30:00,48.71,48.78,48.7,48.75,74600.0,30.8261,30.8704,30.8197,30.8514,74600.0
2007-07-05 13:35:00,48.75,48.82,48.74,48.78,121900.0,30.8514,30.8957,30.8451,30.8704,121900.0
2007-07-05 13:40:00,48.79,48.8,48.74,48.79,78200.0,30.8767,30.883,30.8451,30.8767,78200.0
2007-07-05 13:45:00,48.79,48.82,48.78,48.81,91500.0,30.8767,30.8957,30.8704,30.8894,91500.0
2007-07-05 13:50:00,48.81,48.84,48.8,48.84,104200.0,30.8894,30.9083,30.883,30.9083,104200.0
2007-07-05 13:55:00,48.85,48.85,48.77,48.79,61500.0,30.9147,30.9147,30.864,30.8767,61500.0
2007-07-05 14:00:00,48.79,48.8,48.76,48.8,43700.0,30.8767,30.883,30.8577,30.883,43700.0
2007-07-05 14:05:00,48.8,48.84,48.79,48.82,66000.0,30.883,30.9083,30.8767,30.8957,66000.0
2007-07-05 14:10:00,48.83,48.85,48.82,48.82,54400.0,30.902,30.9147,30.8957,30.8957,54400.0
2007-07-05 14:15:00,48.82,48.86,48.81,48.84,176600.0,30.8957,30.921,30.8894,30.9083,176600.0
2007-07-05 14:20:00,48.85,48.85,48.81,48.84,88400.0,30.9147,30.9147,30.8894,30.9083,88400.0
2007-07-05 14:25:00,48.85,48.85,48.75,48.78,100400.0,30.9147,30.9147,30.8514,30.8704,100400.0
2007-07-05 14:30:00,48.78,48.81,48.77,48.81,74700.0,30.8704,30.8894,30.864,30.8894,74700.0
2007-07-05 14:35:00,48.81,48.81,48.75,48.77,59300.0,30.8894,30.8894,30.8514,30.864,59300.0
2007-07-05 14:40:00,48.77,48.77,48.72,48.75,99900.0,30.864,30.864,30.8324,30.8514,99900.0
2007-07-05 14:45:00,48.76,48.76,48.73,48.76,122700.0,30.8577,30.8577,30.8387,30.8577,122700.0
2007-07-05 14:50:00,48.76,48.76,48.71,48.72,85600.0,30.8577,30.8577,30.8261,30.8324,85600.0
2007-07-05 14:55:00,48.72,48.74,48.71,48.74,103100.0,30.8324,30.8451,30.8261,30.8451,103100.0
2007-07-05 15:00:00,48.74,48.75,48.71,48.74,91800.0,30.8451,30.8514,30.8261,30.8451,91800.0
2007-07-05 15:05:00,48.74,48.75,48.71,48.74,121900.0,30.8451,30.8514,30.8261,30.8451,121900.0
2007-07-05 15:10:00,48.75,48.77,48.73,48.75,202400.0,30.8514,30.864,30.8387,30.8514,202400.0
2007-07-05 15:15:00,48.75,48.78,48.68,48.69,250400.0,30.8514,30.8704,30.8071,30.8134,250400.0
2007-07-05 15:20:00,48.69,48.71,48.67,48.68,255100.0,30.8134,30.8261,30.8008,30.8071,255100.0
2007-07-05 15:25:00,48.69,48.71,48.68,48.69,178200.0,30.8134,30.8261,30.8071,30.8134,178200.0
2007-07-05 15:30:00,48.7,48.7,48.66,48.67,280600.0,30.8197,30.8197,30.7944,30.8008,280600.0
2007-07-05 15:35:00,48.67,48.69,48.66,48.69,288600.0,30.8008,30.8134,30.7944,30.8134,288600.0
2007-07-05 15:40:00,48.69,48.7,48.67,48.68,297200.0,30.8134,30.8197,30.8008,30.8071,297200.0
2007-07-05 15:45:00,48.69,48.74,48.69,48.73,367700.0,30.8134,30.8451,30.8134,30.8387,367700.0
2007-07-05 15:50:00,48.74,48.77,48.73,48.76,363500.0,30.8451,30.864,30.8387,30.8577,363500.0
2007-07-05 15:55:00,48.77,48.79,48.75,48.78,350500.0,30.864,30.8767,30.8514,30.8704,350500.0
2007-07-06 09:30:00,48.62,48.79,48.62,48.71,300000.0,30.7691,30.8767,30.7691,30.8261,300000.0
2007-07-06 09:35:00,48.71,48.75,48.61,48.67,177500.0,30.8261,30.8514,30.7628,30.8008,177500.0
2007-07-06 09:40:00,48.67,48.7,48.62,48.68,177200.0,30.8008,30.8197,30.7691,30.8071,177200.0
2007-07-06 09:45:00,48.67,48.67,48.58,48.58,184700.0,30.8008,30.8008,30.7438,30.7438,184700.0
2007-07-06 09:50:00,48.59,48.62,48.46,48.5,230900.0,30.7501,30.7691,30.6679,30.6932,230900.0
2007-07-06 09:55:00,48.5,48.54,48.45,48.5,128600.0,30.6932,30.7185,30.6615,30.6932,128600.0
2007-07-06 10:00:00,48.5,48.62,48.5,48.55,119000.0,30.6932,30.7691,30.6932,30.7248,119000.0
2007-07-06 10:05:00,48.55,48.67,48.55,48.61,177400.0,30.7248,30.8008,30.7248,30.7628,177400.0
2007-07-06 10:10:00,48.61,48.65,48.57,48.61,84000.0,30.7628,30.7881,30.7375,30.7628,84000.0
2007-07-06 10:15:00,48.61,48.71,48.58,48.69,124400.0,30.7628,30.8261,30.7438,30.8134,124400.0
2007-07-06 10:20:00,48.68,48.71,48.61,48.64,94400.0,30.8071,30.8261,30.7628,30.7818,94400.0
2007-07-06 10:25:00,48.64,48.73,48.61,48.73,74300.0,30.7818,30.8387,30.7628,30.8387,74300.0
2007-07-06 10:30:00,48.73,48.73,48.68,48.72,133600.0,30.8387,30.8387,30.8071,30.8324,133600.0
2007-07-06 10:35:00,48.71,48.72,48.67,48.69,103000.0,30.8261,30.8324,30.8008,30.8134,103000.0
2007-07-06 10:40:00,48.7,48.73,48.68,48.73,115700.0,30.8197,30.8387,30.8071,30.8387,115700.0
2007-07-06 10:45:00,48.73,48.77,48.69,48.75,136900.0,30.8387,30.864,30.8134,30.8514,136900.0
2007-07-06 10:50:00,48.75,48.82,48.74,48.82,258900.0,30.8514,30.8957,30.8451,30.8957,258900.0
2007-07-06 10:55:00,48.82,48.82,48.72,48.77,245900.0,30.8957,30.8957,30.8324,30.864,245900.0
2007-07-06 11:00:00,48.78,48.79,48.7,48.74,120900.0,30.8704,30.8767,30.8197,30.8451,120900.0
2007-07-06 11:05:00,48.75,48.82,48.74,48.82,113400.0,30.8514,30.8957,30.8451,30.8957,113400.0
2007-07-06 11:10:00,48.82,48.85,48.8,48.82,77100.0,30.8957,30.9147,30.883,30.8957,77100.0
2007-07-06 11:15:00,48.82,48.85,48.8,48.84,77300.0,30.8957,30.9147,30.883,30.9083,77300.0
2007-07-06 11:20:00,48.84,48.9,48.83,48.84,126000.0,30.9083,30.9463,30.902,30.9083,126000.0
2007-07-06 11:25:00,48.85,48.89,48.82,48.88,107100.0,30.9147,30.94,30.8957,30.9337,107100.0
2007-07-06 11:30:00,48.88,48.94,48.87,48.92,132600.0,30.9337,30.9716,30.9273,30.959,132600.0
2007-07-06 11:35:00,48.93,48.96,48.88,48.93,137800.0,30.9653,30.9843,30.9337,30.9653,137800.0
2007-07-06 11:40:00,48.93,48.93,48.87,48.9,85500.0,30.9653,30.9653,30.9273,30.9463,85500.0
2007-07-06 11:45:00,48.91,48.92,48.84,48.85,75800.0,30.9526,30.959,30.9083,30.9147,75800.0
2007-07-06 11:50:00,48.84,48.86,48.83,48.83,54400.0,30.9083,30.921,30.902,30.902,54400.0
2007-07-06 11:55:00,48.84,48.84,48.79,48.79,73500.0,30.9083,30.9083,30.8767,30.8767,73500.0
2007-07-06 12:00:00,48.79,48.83,48.78,48.83,93000.0,30.8767,30.902,30.8704,30.902,93000.0
2007-07-06 12:05:00,48.83,48.83,48.79,48.79,83200.0,30.902,30.902,30.8767,30.8767,83200.0
2007-07-06 12:10:00,48.8,48.82,48.76,48.76,81500.0,30.883,30.8957,30.8577,30.8577,81500.0
2007-07-06 12:15:00,48.77,48.77,48.72,48.73,105700.0,30.864,30.864,30.8324,30.8387,105700.0
2007-07-06 12:20:00,48.73,48.76,48.7,48.71,79700.0,30.8387,30.8577,30.8197,30.8261,79700.0
2007-07-06 12:25:00,48.71,48.75,48.69,48.72,141400.0,30.8261,30.8514,30.8134,30.8324,141400.0
2007-07-06 12:30:00,48.72,48.74,48.7,48.72,83900.0,30.8324,30.8451,30.8197,30.8324,83900.0
2007-07-06 12:35:00,48.72,48.77,48.72,48.74,57500.0,30.8324,30.864,30.8324,30.8451,57500.0
2007-07-06 12:40:00,48.74,48.78,48.74,48.78,23500.0,30.8451,30.8704,30.8451,30.8704,23500.0
2007-07-06 12:45:00,48.78,48.82,48.78,48.79,77800.0,30.8704,30.8957,30.8704,30.8767,77800.0
2007-07-06 12:50:00,48.79,48.86,48.79,48.84,103200.0,30.8767,30.921,30.8767,30.9083,103200.0
2007-07-06 12:55:00,48.84,48.87,48.83,48.86,58700.0,30.9083,30.9273,30.902,30.921,58700.0
2007-07-06 13:00:00,48.86,48.86,48.78,48.79,118900.0,30.921,30.921,30.8704,30.8767,118900.0
2007-07-06 13:05:00,48.79,48.81,48.78,48.78,39800.0,30.8767,30.8894,30.8704,30.8704,39800.0
2007-07-06 13:10:00,48.79,48.82,48.75,48.8,54600.0,30.8767,30.8957,30.8514,30.883,54600.0
2007-07-06 13:15:00,48.8,48.85,48.79,48.8,100000.0,30.883,30.9147,30.8767,30.883,100000.0
2007-07-06 13:20:00,48.8,48.83,48.78,48.79,68800.0,30.883,30.902,30.8704,30.8767,68800.0
2007-07-06 13:25:00,48.79,48.81,48.78,48.79,69100.0,30.8767,30.8894,30.8704,30.8767,69100.0
2007-07-06 13:30:00,48.79,48.79,48.72,48.73,95700.0,30.8767,30.8767,30.8324,30.8387,95700.0
2007-07-06 13:35:00,48.73,48.74,48.71,48.72,103700.0,30.8387,30.8451,30.8261,30.8324,103700.0
2007-07-06 13:40:00,48.72,48.75,48.68,48.69,103500.0,30.8324,30.8514,30.8071,30.8134,103500.0
2007-07-06 13:45:00,48.7,48.74,48.68,48.73,86100.0,30.8197,30.8451,30.8071,30.8387,86100.0
2007-07-06 13:50:00,48.72,48.78,48.72,48.78,108200.0,30.8324,30.8704,30.8324,30.8704,108200.0
2007-07-06 13:55:00,48.78,48.8,48.74,48.75,104600.0,30.8704,30.883,30.8451,30.8514,104600.0
2007-07-06 14:00:00,48.76,48.82,48.75,48.81,136400.0,30.8577,30.8957,30.8514,30.8894,136400.0
2007-07-06 14:05:00,48.82,48.86,48.81,48.84,129900.0,30.8957,30.921,30.8894,30.9083,129900.0
2007-07-06 14:10:00,48.85,48.94,48.85,48.94,121300.0,30.9147,30.9716,30.9147,30.9716,121300.0
2007-07-06 14:15:00,48.94,48.95,48.89,48.94,121900.0,30.9716,30.978,30.94,30.9716,121900.0
2007-07-06 14:20:00,48.93,48.94,48.91,48.93,77200.0,30.9653,30.9716,30.9526,30.9653,77200.0
2007-07-06 14:25:00,48.93,48.94,48.88,48.89,176900.0,30.9653,30.9716,30.9337,30.94,176900.0
2007-07-06 14:30:00,48.89,48.95,48.88,48.95,94400.0,30.94,30.978,30.9337,30.978,94400.0
2007-07-06 14:35:00,48.94,48.99,48.93,48.99,105800.0,30.9716,31.0033,30.9653,31.0033,105800.0
2007-07-06 14:40:00,48.98,49.0,48.95,49.0,117900.0,30.9969,31.0096,30.978,31.0096,117900.0
2007-07-06 14:45:00,49.0,49.03,48.97,48.97,174300.0,31.0096,31.0286,30.9906,30.9906,174300.0
2007-07-06 14:50:00,48.97,48.98,48.96,48.96,100600.0,30.9906,30.9969,30.9843,30.9843,100600.0
2007-07-06 14:55:00,48.97,49.01,48.96,49.0,108200.0,30.9906,31.0159,30.9843,31.0096,108200.0
2007-07-06 15:00:00,49.01,49.07,49.01,49.07,134400.0,31.0159,31.0539,31.0159,31.0539,134400.0
2007-07-06 15:05:00,49.07,49.1,49.04,49.09,193200.0,31.0539,31.0729,31.0349,31.0665,193200.0
2007-07-06 15:10:00,49.08,49.09,49.05,49.05,176400.0,31.0602,31.0665,31.0412,31.0412,176400.0
2007-07-06 15:15:00,49.05,49.07,49.04,49.07,93600.0,31.0412,31.0539,31.0349,31.0539,93600.0
2007-07-06 15:20:00,49.07,49.08,49.03,49.04,186600.0,31.0539,31.0602,31.0286,31.0349,186600.0
2007-07-06 15:25:00,49.04,49.11,49.04,49.1,139200.0,31.0349,31.0792,31.0349,31.0729,139200.0
2007-07-06 15:30:00,49.1,49.15,49.1,49.14,173100.0,31.0729,31.1045,31.0729,31.0982,173100.0
2007-07-06 15:35:00,49.14,49.16,49.1,49.1,346300.0,31.0982,31.1108,31.0729,31.0729,346300.0
2007-07-06 15:40:00,49.1,49.12,49.02,49.05,295700.0,31.0729,31.0855,31.0222,31.0412,295700.0
2007-07-06 15:45:00,49.04,49.04,48.98,48.99,240800.0,31.0349,31.0349,30.9969,31.0033,240800.0
2007-07-06 15:50:00,48.99,49.03,48.92,48.98,312100.0,31.0033,31.0286,30.959,30.9969,312100.0
2007-07-06 15:55:00,48.97,49.04,48.96,49.0,412100.0,30.9906,31.0349,30.9843,31.0096,412100.0
2007-07-09 09:30:00,49.21,49.28,49.1,49.24,332400.0,31.1425,31.1868,31.0729,31.1615,332400.0
2007-07-09 09:35:00,49.24,49.28,49.05,49.17,219300.0,31.1615,31.1868,31.0412,31.1172,219300.0
2007-07-09 09:40:00,49.18,49.21,49.16,49.19,123600.0,31.1235,31.1425,31.1108,31.1298,123600.0
2007-07-09 09:45:00,49.19,49.25,49.17,49.19,218700.0,31.1298,31.1678,31.1172,31.1298,218700.0
2007-07-09 09:50:00,49.19,49.19,49.07,49.14,127400.0,31.1298,31.1298,31.0539,31.0982,127400.0
2007-07-09 09:55:00,49.13,49.14,49.0,49.05,150900.0,31.0919,31.0982,31.0096,31.0412,150900.0
2007-07-09 10:00:00,49.04,49.06,48.93,48.94,169500.0,31.0349,31.0476,30.9653,30.9716,169500.0
2007-07-09 10:05:00,48.93,48.94,48.84,48.88,165100.0,30.9653,30.9716,30.9083,30.9337,165100.0
2007-07-09 10:10:00,48.87,48.92,48.87,48.91,166800.0,30.9273,30.959,30.9273,30.9526,166800.0
2007-07-09 10:15:00,48.92,48.93,48.85,48.9,217800.0,30.959,30.9653,30.9147,30.9463,217800.0
2007-07-09 10:20:00,48.9,48.91,48.86,48.89,148100.0,30.9463,30.9526,30.921,30.94,148100.0
2007-07-09 10:25:00,48.88,48.89,48.84,48.86,111900.0,30.9337,30.94,30.9083,30.921,111900.0
2007-07-09 10:30:00,48.86,48.89,48.84,48.84,100000.0,30.921,30.94,30.9083,30.9083,100000.0
2007-07-09 10:35:00,48.84,48.85,48.78,48.82,204500.0,30.9083,30.9147,30.8704,30.8957,204500.0
2007-07-09 10:40:00,48.83,48.83,48.76,48.8,167900.0,30.902,30.902,30.8577,30.883,167900.0
2007-07-09 10:45:00,48.8,48.8,48.75,48.78,129300.0,30.883,30.883,30.8514,30.8704,129300.0
2007-07-09 10:50:00,48.78,48.81,48.75,48.76,132200.0,30.8704,30.8894,30.8514,30.8577,132200.0
2007-07-09 10:55:00,48.77,48.78,48.7,48.72,108100.0,30.864,30.8704,30.8197,30.8324,108100.0
2007-07-09 11:00:00,48.72,48.8,48.72,48.78,91400.0,30.8324,30.883,30.8324,30.8704,91400.0
2007-07-09 11:05:00,48.78,48.79,48.75,48.77,35500.0,30.8704,30.8767,30.8514,30.864,35500.0
2007-07-09 11:10:00,48.77,48.77,48.7,48.71,114400.0,30.864,30.864,30.8197,30.8261,114400.0
2007-07-09 11:15:00,48.71,48.75,48.7,48.73,69700.0,30.8261,30.8514,30.8197,30.8387,69700.0
2007-07-09 11:20:00,48.73,48.74,48.7,48.73,80500.0,30.8387,30.8451,30.8197,30.8387,80500.0
2007-07-09 11:25:00,48.73,48.81,48.73,48.75,74100.0,30.8387,30.8894,30.8387,30.8514,74100.0
2007-07-09 11:30:00,48.76,48.79,48.75,48.77,75700.0,30.8577,30.8767,30.8514,30.864,75700.0
2007-07-09 11:35:00,48.77,48.79,48.7,48.7,89400.0,30.864,30.8767,30.8197,30.8197,89400.0
2007-07-09 11:40:00,48.7,48.71,48.68,48.69,64700.0,30.8197,30.8261,30.8071,30.8134,64700.0
2007-07-09 11:45:00,48.69,48.7,48.66,48.67,70100.0,30.8134,30.8197,30.7944,30.8008,70100.0
2007-07-09 11:50:00,48.67,48.69,48.66,48.69,52400.0,30.8008,30.8134,30.7944,30.8134,52400.0
2007-07-09 11:55:00,48.68,48.7,48.65,48.66,52800.0,30.8071,30.8197,30.7881,30.7944,52800.0
2007-07-09 12:00:00,48.65,48.66,48.63,48.65,67500.0,30.7881,30.7944,30.7754,30.7881,67500.0
2007-07-09 12:05:00,48.65,48.66,48.63,48.63,40300.0,30.7881,30.7944,30.7754,30.7754,40300.0
2007-07-09 12:10:00,48.64,48.64,48.61,48.61,49900.0,30.7818,30.7818,30.7628,30.7628,49900.0
2007-07-09 12:15:00,48.62,48.66,48.61,48.66,82000.0,30.7691,30.7944,30.7628,30.7944,82000.0
2007-07-09 12:20:00,48.65,48.66,48.62,48.62,68900.0,30.7881,30.7944,30.7691,30.7691,68900.0
2007-07-09 12:25:00,48.62,48.63,48.59,48.61,121300.0,30.7691,30.7754,30.7501,30.7628,121300.0
2007-07-09 12:30:00,48.61,48.72,48.6,48.7,142600.0,30.7628,30.8324,30.7565,30.8197,142600.0
2007-07-09 12:35:00,48.7,48.7,48.61,48.62,73100.0,30.8197,30.8197,30.7628,30.7691,73100.0
2007-07-09 12:40:00,48.62,48.67,48.58,48.6,171000.0,30.7691,30.8008,30.7438,30.7565,171000.0
2007-07-09 12:45:00,48.61,48.61,48.56,48.58,101100.0,30.7628,30.7628,30.7311,30.7438,101100.0
2007-07-09 12:50:00,48.59,48.68,48.53,48.67,147000.0,30.7501,30.8071,30.7122,30.8008,147000.0
2007-07-09 12:55:00,48.67,48.68,48.61,48.64,69300.0,30.8008,30.8071,30.7628,30.7818,69300.0
2007-07-09 13:00:00,48.65,48.67,48.63,48.64,35500.0,30.7881,30.8008,30.7754,30.7818,35500.0
2007-07-09 13:05:00,48.65,48.66,48.58,48.59,80600.0,30.7881,30.7944,30.7438,30.7501,80600.0
2007-07-09 13:10:00,48.59,48.7,48.58,48.61,74200.0,30.7501,30.8197,30.7438,30.7628,74200.0
2007-07-09 13:15:00,48.61,48.7,48.61,48.7,58600.0,30.7628,30.8197,30.7628,30.8197,58600.0
2007-07-09 13:20:00,48.7,48.71,48.67,48.71,48800.0,30.8197,30.8261,30.8008,30.8261,48800.0
2007-07-09 13:25:00,48.71,48.75,48.71,48.73,44600.0,30.8261,30.8514,30.8261,30.8387,44600.0
2007-07-09 13:30:00,48.72,48.72,48.63,48.63,123300.0,30.8324,30.8324,30.7754,30.7754,123300.0
2007-07-09 13:35:00,48.63,48.66,48.58,48.62,166700.0,30.7754,30.7944,30.7438,30.7691,166700.0
2007-07-09 13:40:00,48.62,48.66,48.59,48.61,129800.0,30.7691,30.7944,30.7501,30.7628,129800.0
2007-07-09 13:45:00,48.61,48.65,48.61,48.64,48700.0,30.7628,30.7881,30.7628,30.7818,48700.0
2007-07-09 13:50:00,48.65,48.72,48.64,48.71,185700.0,30.7881,30.8324,30.7818,30.8261,185700.0
2007-07-09 13:55:00,48.71,48.74,48.7,48.72,46000.0,30.8261,30.8451,30.8197,30.8324,46000.0
2007-07-09 14:00:00,48.73,48.75,48.7,48.7,96500.0,30.8387,30.8514,30.8197,30.8197,96500.0
2007-07-09 14:05:00,48.7,48.71,48.68,48.7,74400.0,30.8197,30.8261,30.8071,30.8197,74400.0
2007-07-09 14:10:00,48.71,48.76,48.71,48.74,88800.0,30.8261,30.8577,30.8261,30.8451,88800.0
2007-07-09 14:15:00,48.74,48.75,48.67,48.72,115500.0,30.8451,30.8514,30.8008,30.8324,115500.0
2007-07-09 14:20:00,48.72,48.75,48.71,48.72,51400.0,30.8324,30.8514,30.8261,30.8324,51400.0
2007-07-09 14:25:00,48.71,48.73,48.69,48.7,132500.0,30.8261,30.8387,30.8134,30.8197,132500.0
2007-07-09 14:30:00,48.7,48.71,48.68,48.7,84700.0,30.8197,30.8261,30.8071,30.8197,84700.0
2007-07-09 14:35:00,48.7,48.75,48.68,48.69,112600.0,30.8197,30.8514,30.8071,30.8134,112600.0
2007-07-09 14:40:00,48.69,48.77,48.68,48.77,98200.0,30.8134,30.864,30.8071,30.864,98200.0
2007-07-09 14:45:00,48.76,48.95,48.76,48.94,400000.0,30.8577,30.978,30.8577,30.9716,400000.0
2007-07-09 14:50:00,48.94,48.96,48.75,48.75,250900.0,30.9716,30.9843,30.8514,30.8514,250900.0
2007-07-09 14:55:00,48.75,48.79,48.73,48.75,118600.0,30.8514,30.8767,30.8387,30.8514,118600.0
2007-07-09 15:00:00,48.74,48.78,48.72,48.75,120800.0,30.8451,30.8704,30.8324,30.8514,120800.0
2007-07-09 15:05:00,48.75,48.77,48.73,48.73,105100.0,30.8514,30.864,30.8387,30.8387,105100.0
2007-07-09 15:10:00,48.73,48.75,48.67,48.73,269100.0,30.8387,30.8514,30.8008,30.8387,269100.0
2007-07-09 15:15:00,48.73,48.74,48.71,48.73,90600.0,30.8387,30.8451,30.8261,30.8387,90600.0
2007-07-09 15:20:00,48.73,48.77,48.7,48.72,122400.0,30.8387,30.864,30.8197,30.8324,122400.0
2007-07-09 15:25:00,48.72,48.75,48.7,48.72,74600.0,30.8324,30.8514,30.8197,30.8324,74600.0
2007-07-09 15:30:00,48.73,48.77,48.69,48.72,128900.0,30.8387,30.864,30.8134,30.8324,128900.0
2007-07-09 15:35:00,48.73,48.77,48.71,48.77,93100.0,30.8387,30.864,30.8261,30.864,93100.0
2007-07-09 15:40:00,48.77,48.81,48.75,48.8,234200.0,30.864,30.8894,30.8514,30.883,234200.0
2007-07-09 15:45:00,48.8,48.85,48.79,48.85,212800.0,30.883,30.9147,30.8767,30.9147,212800.0
2007-07-09 15:50:00,48.85,48.85,48.75,48.78,256600.0,30.9147,30.9147,30.8514,30.8704,256600.0
2007-07-09 15:55:00,48.77,48.8,48.75,48.76,292000.0,30.864,30.883,30.8514,30.8577,292000.0
2007-07-10 09:30:00,48.3,48.57,48.12,48.3,523700.0,30.5666,30.7375,30.4527,30.5666,523700.0
2007-07-10 09:35:00,48.29,48.31,48.17,48.18,230000.0,30.5603,30.5729,30.4843,30.4907,230000.0
2007-07-10 09:40:00,48.17,48.18,47.89,47.91,474100.0,30.4843,30.4907,30.3071,30.3198,474100.0
2007-07-10 09:45:00,47.9,47.93,47.8,47.86,419200.0,30.3135,30.3324,30.2502,30.2881,419200.0
2007-07-10 09:50:00,47.85,48.0,47.8,47.96,287500.0,30.2818,30.3767,30.2502,30.3514,287500.0
2007-07-10 09:55:00,47.95,48.04,47.82,47.85,319600.0,30.3451,30.4021,30.2628,30.2818,319600.0
2007-07-10 10:00:00,47.85,47.86,47.77,47.82,241100.0,30.2818,30.2881,30.2312,30.2628,241100.0
2007-07-10 10:05:00,47.83,47.92,47.79,47.91,291100.0,30.2692,30.3261,30.2438,30.3198,291100.0
2007-07-10 10:10:00,47.91,47.94,47.8,47.83,252200.0,30.3198,30.3388,30.2502,30.2692,252200.0
2007-07-10 10:15:00,47.84,47.88,47.8,47.81,258400.0,30.2755,30.3008,30.2502,30.2565,258400.0
2007-07-10 10:20:00,47.81,47.86,47.79,47.82,510200.0,30.2565,30.2881,30.2438,30.2628,510200.0
2007-07-10 10:25:00,47.83,47.83,47.74,47.76,290700.0,30.2692,30.2692,30.2122,30.2249,290700.0
2007-07-10 10:30:00,47.76,47.81,47.73,47.75,338900.0,30.2249,30.2565,30.2059,30.2185,338900.0
2007-07-10 10:35:00,47.75,47.84,47.74,47.81,188000.0,30.2185,30.2755,30.2122,30.2565,188000.0
2007-07-10 10:40:00,47.81,47.84,47.77,47.79,233000.0,30.2565,30.2755,30.2312,30.2438,233000.0
2007-07-10 10:45:00,47.79,47.81,47.71,47.71,391600.0,30.2438,30.2565,30.1932,30.1932,391600.0
2007-07-10 10:50:00,47.71,47.76,47.69,47.73,260200.0,30.1932,30.2249,30.1806,30.2059,260200.0
2007-07-10 10:55:00,47.73,47.77,47.69,47.72,246500.0,30.2059,30.2312,30.1806,30.1995,246500.0
2007-07-10 11:00:00,47.72,47.76,47.71,47.73,188800.0,30.1995,30.2249,30.1932,30.2059,188800.0
2007-07-10 11:05:00,47.73,47.8,47.73,47.79,284000.0,30.2059,30.2502,30.2059,30.2438,284000.0
2007-07-10 11:10:00,47.79,47.92,47.78,47.86,394700.0,30.2438,30.3261,30.2375,30.2881,394700.0
2007-07-10 11:15:00,47.87,48.05,47.86,48.0,453900.0,30.2945,30.4084,30.2881,30.3767,453900.0
2007-07-10 11:20:00,48.0,48.07,47.99,48.04,330200.0,30.3767,30.421,30.3704,30.4021,330200.0
2007-07-10 11:25:00,48.04,48.04,47.95,47.96,178000.0,30.4021,30.4021,30.3451,30.3514,178000.0
2007-07-10 11:30:00,47.95,48.0,47.95,47.96,101700.0,30.3451,30.3767,30.3451,30.3514,101700.0
2007-07-10 11:35:00,47.96,48.03,47.95,48.01,148200.0,30.3514,30.3957,30.3451,30.3831,148200.0
2007-07-10 11:40:00,48.02,48.05,47.98,47.99,140800.0,30.3894,30.4084,30.3641,30.3704,140800.0
2007-07-10 11:45:00,47.99,48.0,47.93,47.93,96000.0,30.3704,30.3767,30.3324,30.3324,96000.0
2007-07-10 11:50:00,47.93,47.95,47.92,47.92,58600.0,30.3324,30.3451,30.3261,30.3261,58600.0
2007-07-10 11:55:00,47.93,48.0,47.92,47.93,122400.0,30.3324,30.3767,30.3261,30.3324,122400.0
2007-07-10 12:00:00,47.93,47.97,47.92,47.93,99400.0,30.3324,30.3578,30.3261,30.3324,99400.0
2007-07-10 12:05:00,47.93,47.94,47.9,47.91,71000.0,30.3324,30.3388,30.3135,30.3198,71000.0
2007-07-10 12:10:00,47.91,47.93,47.82,47.82,181900.0,30.3198,30.3324,30.2628,30.2628,181900.0
2007-07-10 12:15:00,47.83,47.83,47.8,47.81,61700.0,30.2692,30.2692,30.2502,30.2565,61700.0
2007-07-10 12:20:00,47.81,47.85,47.81,47.83,62700.0,30.2565,30.2818,30.2565,30.2692,62700.0
2007-07-10 12:25:00,47.84,47.84,47.79,47.8,100000.0,30.2755,30.2755,30.2438,30.2502,100000.0
2007-07-10 12:30:00,47.8,47.86,47.77,47.78,81900.0,30.2502,30.2881,30.2312,30.2375,81900.0
2007-07-10 12:35:00,47.78,47.9,47.78,47.89,115100.0,30.2375,30.3135,30.2375,30.3071,115100.0
2007-07-10 12:40:00,47.89,47.94,47.87,47.92,206600.0,30.3071,30.3388,30.2945,30.3261,206600.0
2007-07-10 12:45:00,47.91,47.95,47.81,47.88,196200.0,30.3198,30.3451,30.2565,30.3008,196200.0
2007-07-10 12:50:00,47.89,47.91,47.84,47.9,205400.0,30.3071,30.3198,30.2755,30.3135,205400.0
2007-07-10 12:55:00,47.9,47.92,47.84,47.89,140000.0,30.3135,30.3261,30.2755,30.3071,140000.0
2007-07-10 13:00:00,47.89,47.98,47.83,47.84,180400.0,30.3071,30.3641,30.2692,30.2755,180400.0
2007-07-10 13:05:00,47.84,47.93,47.8,47.92,114600.0,30.2755,30.3324,30.2502,30.3261,114600.0
2007-07-10 13:10:00,47.92,48.05,47.9,48.0,174800.0,30.3261,30.4084,30.3135,30.3767,174800.0
2007-07-10 13:15:00,47.99,48.0,47.88,47.93,93300.0,30.3704,30.3767,30.3008,30.3324,93300.0
2007-07-10 13:20:00,47.93,47.93,47.84,47.88,284900.0,30.3324,30.3324,30.2755,30.3008,284900.0
2007-07-10 13:25:00,47.87,47.9,47.84,47.87,135900.0,30.2945,30.3135,30.2755,30.2945,135900.0
2007-07-10 13:30:00,47.87,47.89,47.8,47.88,184100.0,30.2945,30.3071,30.2502,30.3008,184100.0
2007-07-10 13:35:00,47.87,47.95,47.85,47.92,160200.0,30.2945,30.3451,30.2818,30.3261,160200.0
2007-07-10 13:40:00,47.92,47.92,47.84,47.87,92200.0,30.3261,30.3261,30.2755,30.2945,92200.0
2007-07-10 13:45:00,47.87,47.87,47.66,47.72,366300.0,30.2945,30.2945,30.1616,30.1995,366300.0
2007-07-10 13:50:00,47.7,47.72,47.61,47.65,580800.0,30.1869,30.1995,30.1299,30.1552,580800.0
2007-07-10 13:55:00,47.65,47.7,47.61,47.63,247300.0,30.1552,30.1869,30.1299,30.1426,247300.0
2007-07-10 14:00:00,47.63,47.7,47.5,47.55,424400.0,30.1426,30.1869,30.0603,30.092,424400.0
2007-07-10 14:05:00,47.55,47.66,47.53,47.58,289400.0,30.092,30.1616,30.0793,30.1109,289400.0
2007-07-10 14:10:00,47.59,47.65,47.56,47.61,209400.0,30.1173,30.1552,30.0983,30.1299,209400.0
2007-07-10 14:15:00,47.6,47.69,47.55,47.66,168500.0,30.1236,30.1806,30.092,30.1616,168500.0
2007-07-10 14:20:00,47.66,47.7,47.65,47.68,223300.0,30.1616,30.1869,30.1552,30.1742,223300.0
2007-07-10 14:25:00,47.69,47.69,47.63,47.65,121400.0,30.1806,30.1806,30.1426,30.1552,121400.0
2007-07-10 14:30:00,47.65,47.66,47.62,47.66,142400.0,30.1552,30.1616,30.1363,30.1616,142400.0
2007-07-10 14:35:00,47.67,47.71,47.65,47.66,298200.0,30.1679,30.1932,30.1552,30.1616,298200.0
2007-07-10 14:40:00,47.66,47.71,47.65,47.67,209400.0,30.1616,30.1932,30.1552,30.1679,209400.0
2007-07-10 14:45:00,47.66,47.72,47.6,47.6,271500.0,30.1616,30.1995,30.1236,30.1236,271500.0
2007-07-10 14:50:00,47.6,47.66,47.57,47.66,216300.0,30.1236,30.1616,30.1046,30.1616,216300.0
2007-07-10 14:55:00,47.66,47.67,47.58,47.61,239800.0,30.1616,30.1679,30.1109,30.1299,239800.0
2007-07-10 15:00:00,47.61,47.65,47.57,47.58,302300.0,30.1299,30.1552,30.1046,30.1109,302300.0
2007-07-10 15:05:00,47.58,47.62,47.55,47.59,539000.0,30.1109,30.1363,30.092,30.1173,539000.0
2007-07-10 15:10:00,47.59,47.63,47.54,47.58,328000.0,30.1173,30.1426,30.0856,30.1109,328000.0
2007-07-10 15:15:00,47.58,47.6,47.53,47.57,221100.0,30.1109,30.1236,30.0793,30.1046,221100.0
2007-07-10 15:20:00,47.57,47.67,47.55,47.65,266400.0,30.1046,30.1679,30.092,30.1552,266400.0
2007-07-10 15:25:00,47.65,47.69,47.63,47.67,382000.0,30.1552,30.1806,30.1426,30.1679,382000.0
2007-07-10 15:30:00,47.67,47.67,47.53,47.58,308000.0,30.1679,30.1679,30.0793,30.1109,308000.0
2007-07-10 15:35:00,47.57,47.6,47.55,47.58,253400.0,30.1046,30.1236,30.092,30.1109,253400.0
2007-07-10 15:40:00,47.58,47.59,47.46,47.47,576800.0,30.1109,30.1173,30.035,30.0413,576800.0
2007-07-10 15:45:00,47.47,47.53,47.46,47.49,495500.0,30.0413,30.0793,30.035,30.054,495500.0
2007-07-10 15:50:00,47.49,47.58,47.48,47.58,427500.0,30.054,30.1109,30.0477,30.1109,427500.0
2007-07-10 15:55:00,47.58,47.63,47.51,47.51,965900.0,30.1109,30.1426,30.0666,30.0666,965900.0
2007-07-11 09:30:00,47.52,47.52,47.12,47.22,1276200.0,30.073,30.073,29.8198,29.8831,1276200.0
2007-07-11 09:35:00,47.22,47.38,47.2,47.35,759700.0,29.8831,29.9844,29.8705,29.9654,759700.0
2007-07-11 09:40:00,47.34,47.46,47.34,47.45,555100.0,29.9591,30.035,29.9591,30.0287,555100.0
2007-07-11 09:45:00,47.43,47.6,47.4,47.58,497000.0,30.016,30.1236,29.997,30.1109,497000.0
2007-07-11 09:50:00,47.59,47.59,47.3,47.34,376300.0,30.1173,30.1173,29.9337,29.9591,376300.0
2007-07-11 09:55:00,47.35,47.4,47.29,47.35,415000.0,29.9654,29.997,29.9274,29.9654,415000.0
2007-07-11 10:00:00,47.35,47.55,47.28,47.52,271200.0,29.9654,30.092,29.9211,30.073,271200.0
2007-07-11 10:05:00,47.52,47.59,47.48,47.55,399400.0,30.073,30.1173,30.0477,30.092,399400.0
2007-07-11 10:10:00,47.55,47.72,47.5,47.65,432500.0,30.092,30.1995,30.0603,30.1552,432500.0
2007-07-11 10:15:00,47.64,47.75,47.64,47.67,252600.0,30.1489,30.2185,30.1489,30.1679,252600.0
2007-07-11 10:20:00,47.67,47.75,47.66,47.71,237000.0,30.1679,30.2185,30.1616,30.1932,237000.0
2007-07-11 10:25:00,47.71,47.73,47.6,47.69,242000.0,30.1932,30.2059,30.1236,30.1806,242000.0
2007-07-11 10:30:00,47.7,47.72,47.56,47.59,245300.0,30.1869,30.1995,30.0983,30.1173,245300.0
2007-07-11 10:35:00,47.59,47.62,47.54,47.57,330100.0,30.1173,30.1363,30.0856,30.1046,330100.0
2007-07-11 10:40:00,47.57,47.62,47.56,47.6,281400.0,30.1046,30.1363,30.0983,30.1236,281400.0
2007-07-11 10:45:00,47.59,47.62,47.56,47.57,175300.0,30.1173,30.1363,30.0983,30.1046,175300.0
2007-07-11 10:50:00,47.58,47.71,47.57,47.64,497200.0,30.1109,30.1932,30.1046,30.1489,497200.0
2007-07-11 10:55:00,47.63,47.68,47.6,47.65,421700.0,30.1426,30.1742,30.1236,30.1552,421700.0
2007-07-11 11:00:00,47.65,47.85,47.65,47.84,660400.0,30.1552,30.2818,30.1552,30.2755,660400.0
2007-07-11 11:05:00,47.83,48.06,47.83,48.02,515800.0,30.2692,30.4147,30.2692,30.3894,515800.0
2007-07-11 11:10:00,48.01,48.02,47.96,48.01,328800.0,30.3831,30.3894,30.3514,30.3831,328800.0
2007-07-11 11:15:00,48.0,48.06,48.0,48.02,299900.0,30.3767,30.4147,30.3767,30.3894,299900.0
2007-07-11 11:20:00,48.02,48.24,48.0,48.2,559600.0,30.3894,30.5286,30.3767,30.5033,559600.0
2007-07-11 11:25:00,48.2,48.29,48.15,48.24,587100.0,30.5033,30.5603,30.4717,30.5286,587100.0
2007-07-11 11:30:00,48.23,48.27,48.21,48.24,350100.0,30.5223,30.5476,30.5096,30.5286,350100.0
2007-07-11 11:35:00,48.24,48.25,48.17,48.2,240800.0,30.5286,30.535,30.4843,30.5033,240800.0
2007-07-11 11:40:00,48.2,48.24,48.17,48.22,236600.0,30.5033,30.5286,30.4843,30.516,236600.0
2007-07-11 11:45:00,48.21,48.26,48.18,48.22,521400.0,30.5096,30.5413,30.4907,30.516,521400.0
2007-07-11 11:50:00,48.22,48.27,48.17,48.19,291300.0,30.516,30.5476,30.4843,30.497,291300.0
2007-07-11 11:55:00,48.19,48.24,48.18,48.24,204800.0,30.497,30.5286,30.4907,30.5286,204800.0
2007-07-11 12:00:00,48.24,48.3,48.22,48.3,206900.0,30.5286,30.5666,30.516,30.5666,206900.0
2007-07-11 12:05:00,48.29,48.31,48.25,48.26,275700.0,30.5603,30.5729,30.535,30.5413,275700.0
2007-07-11 12:10:00,48.26,48.32,48.26,48.31,222300.0,30.5413,30.5793,30.5413,30.5729,222300.0
2007-07-11 12:15:00,48.3,48.33,48.27,48.31,340200.0,30.5666,30.5856,30.5476,30.5729,340200.0
2007-07-11 12:20:00,48.31,48.33,48.25,48.26,151000.0,30.5729,30.5856,30.535,30.5413,151000.0
2007-07-11 12:25:00,48.26,48.33,48.26,48.33,110100.0,30.5413,30.5856,30.5413,30.5856,110100.0
2007-07-11 12:30:00,48.33,48.34,48.27,48.29,103400.0,30.5856,30.5919,30.5476,30.5603,103400.0
2007-07-11 12:35:00,48.29,48.31,48.28,48.29,137700.0,30.5603,30.5729,30.5539,30.5603,137700.0
2007-07-11 12:40:00,48.29,48.34,48.28,48.3,230200.0,30.5603,30.5919,30.5539,30.5666,230200.0
2007-07-11 12:45:00,48.3,48.32,48.27,48.29,230900.0,30.5666,30.5793,30.5476,30.5603,230900.0
2007-07-11 12:50:00,48.29,48.29,48.27,48.28,167000.0,30.5603,30.5603,30.5476,30.5539,167000.0
2007-07-11 12:55:00,48.27,48.3,48.27,48.3,137800.0,30.5476,30.5666,30.5476,30.5666,137800.0
2007-07-11 13:00:00,48.3,48.32,48.29,48.3,134600.0,30.5666,30.5793,30.5603,30.5666,134600.0
2007-07-11 13:05:00,48.3,48.33,48.29,48.32,78300.0,30.5666,30.5856,30.5603,30.5793,78300.0
2007-07-11 13:10:00,48.33,48.34,48.29,48.32,117000.0,30.5856,30.5919,30.5603,30.5793,117000.0
2007-07-11 13:15:00,48.32,48.33,48.3,48.31,78800.0,30.5793,30.5856,30.5666,30.5729,78800.0
2007-07-11 13:20:00,48.31,48.32,48.25,48.26,162000.0,30.5729,30.5793,30.535,30.5413,162000.0
2007-07-11 13:25:00,48.26,48.3,48.25,48.26,359200.0,30.5413,30.5666,30.535,30.5413,359200.0
2007-07-11 13:30:00,48.26,48.32,48.26,48.29,264300.0,30.5413,30.5793,30.5413,30.5603,264300.0
2007-07-11 13:35:00,48.29,48.36,48.27,48.34,243200.0,30.5603,30.6046,30.5476,30.5919,243200.0
2007-07-11 13:40:00,48.34,48.38,48.31,48.37,113700.0,30.5919,30.6172,30.5729,30.6109,113700.0
2007-07-11 13:45:00,48.38,48.44,48.37,48.41,160700.0,30.6172,30.6552,30.6109,30.6362,160700.0
2007-07-11 13:50:00,48.41,48.42,48.37,48.38,222300.0,30.6362,30.6425,30.6109,30.6172,222300.0
2007-07-11 13:55:00,48.37,48.38,48.26,48.29,390000.0,30.6109,30.6172,30.5413,30.5603,390000.0
2007-07-11 14:00:00,48.28,48.34,48.27,48.32,382500.0,30.5539,30.5919,30.5476,30.5793,382500.0
2007-07-11 14:05:00,48.31,48.31,48.17,48.21,490600.0,30.5729,30.5729,30.4843,30.5096,490600.0
2007-07-11 14:10:00,48.22,48.24,48.18,48.2,400800.0,30.516,30.5286,30.4907,30.5033,400800.0
2007-07-11 14:15:00,48.2,48.24,48.18,48.23,210600.0,30.5033,30.5286,30.4907,30.5223,210600.0
2007-07-11 14:20:00,48.23,48.23,48.17,48.18,168300.0,30.5223,30.5223,30.4843,30.4907,168300.0
2007-07-11 14:25:00,48.19,48.2,48.15,48.15,242200.0,30.497,30.5033,30.4717,30.4717,242200.0
2007-07-11 14:30:00,48.15,48.17,48.08,48.11,431100.0,30.4717,30.4843,30.4274,30.4464,431100.0
2007-07-11 14:35:00,48.11,48.15,48.09,48.11,190400.0,30.4464,30.4717,30.4337,30.4464,190400.0
2007-07-11 14:40:00,48.11,48.13,48.0,48.01,332700.0,30.4464,30.459,30.3767,30.3831,332700.0
2007-07-11 14:45:00,48.0,48.03,47.97,47.99,371000.0,30.3767,30.3957,30.3578,30.3704,371000.0
2007-07-11 14:50:00,47.99,48.03,47.98,48.0,625300.0,30.3704,30.3957,30.3641,30.3767,625300.0
2007-07-11 14:55:00,48.0,48.02,47.9,47.91,627900.0,30.3767,30.3894,30.3135,30.3198,627900.0
2007-07-11 15:00:00,47.91,47.95,47.89,47.91,415700.0,30.3198,30.3451,30.3071,30.3198,415700.0
2007-07-11 15:05:00,47.91,47.97,47.9,47.97,372200.0,30.3198,30.3578,30.3135,30.3578,372200.0
2007-07-11 15:10:00,47.97,47.98,47.94,47.95,272900.0,30.3578,30.3641,30.3388,30.3451,272900.0
2007-07-11 15:15:00,47.95,48.03,47.92,48.01,278800.0,30.3451,30.3957,30.3261,30.3831,278800.0
2007-07-11 15:20:00,48.01,48.03,47.95,48.01,557600.0,30.3831,30.3957,30.3451,30.3831,557600.0
2007-07-11 15:25:00,48.02,48.11,48.01,48.11,217900.0,30.3894,30.4464,30.3831,30.4464,217900.0
2007-07-11 15:30:00,48.11,48.2,48.11,48.18,340900.0,30.4464,30.5033,30.4464,30.4907,340900.0
2007-07-11 15:35:00,48.17,48.18,48.14,48.17,244500.0,30.4843,30.4907,30.4653,30.4843,244500.0
2007-07-11 15:40:00,48.17,48.18,48.12,48.15,273500.0,30.4843,30.4907,30.4527,30.4717,273500.0
2007-07-11 15:45:00,48.14,48.15,48.1,48.1,247100.0,30.4653,30.4717,30.44,30.44,247100.0
2007-07-11 15:50:00,48.11,48.15,48.07,48.12,407500.0,30.4464,30.4717,30.421,30.4527,407500.0
2007-07-11 15:55:00,48.13,48.16,48.1,48.16,879000.0,30.459,30.478,30.44,30.478,879000.0
2007-07-12 09:30:00,48.69,48.7,48.53,48.65,667400.0,30.8134,30.8197,30.7122,30.7881,667400.0
2007-07-12 09:35:00,48.65,48.75,48.62,48.69,284300.0,30.7881,30.8514,30.7691,30.8134,284300.0
2007-07-12 09:40:00,48.69,48.9,48.67,48.81,351800.0,30.8134,30.9463,30.8008,30.8894,351800.0
2007-07-12 09:45:00,48.81,48.94,48.8,48.91,397200.0,30.8894,30.9716,30.883,30.9526,397200.0
2007-07-12 09:50:00,48.91,48.95,48.89,48.91,217100.0,30.9526,30.978,30.94,30.9526,217100.0
2007-07-12 09:55:00,48.92,49.1,48.91,48.96,311800.0,30.959,31.0729,30.9526,30.9843,311800.0
2007-07-12 10:00:00,48.96,49.05,48.85,48.89,246800.0,30.9843,31.0412,30.9147,30.94,246800.0
2007-07-12 10:05:00,48.89,48.9,48.8,48.81,188500.0,30.94,30.9463,30.883,30.8894,188500.0
2007-07-12 10:10:00,48.81,48.88,48.78,48.8,210800.0,30.8894,30.9337,30.8704,30.883,210800.0
2007-07-12 10:15:00,48.8,48.82,48.76,48.8,116700.0,30.883,30.8957,30.8577,30.883,116700.0
2007-07-12 10:20:00,48.8,48.81,48.71,48.72,117200.0,30.883,30.8894,30.8261,30.8324,117200.0
2007-07-12 10:25:00,48.73,48.78,48.67,48.69,179200.0,30.8387,30.8704,30.8008,30.8134,179200.0
2007-07-12 10:30:00,48.69,48.9,48.68,48.87,225900.0,30.8134,30.9463,30.8071,30.9273,225900.0
2007-07-12 10:35:00,48.86,48.88,48.81,48.85,353900.0,30.921,30.9337,30.8894,30.9147,353900.0
2007-07-12 10:40:00,48.85,48.86,48.83,48.85,84600.0,30.9147,30.921,30.902,30.9147,84600.0
2007-07-12 10:45:00,48.85,48.85,48.78,48.83,242200.0,30.9147,30.9147,30.8704,30.902,242200.0
2007-07-12 10:50:00,48.84,48.88,48.83,48.87,169600.0,30.9083,30.9337,30.902,30.9273,169600.0
2007-07-12 10:55:00,48.87,48.9,48.86,48.87,174000.0,30.9273,30.9463,30.921,30.9273,174000.0
2007-07-12 11:00:00,48.88,48.88,48.82,48.82,83600.0,30.9337,30.9337,30.8957,30.8957,83600.0
2007-07-12 11:05:00,48.83,48.84,48.81,48.82,61600.0,30.902,30.9083,30.8894,30.8957,61600.0
2007-07-12 11:10:00,48.82,48.82,48.8,48.8,93200.0,30.8957,30.8957,30.883,30.883,93200.0
2007-07-12 11:15:00,48.81,48.86,48.8,48.84,88900.0,30.8894,30.921,30.883,30.9083,88900.0
2007-07-12 11:20:00,48.84,48.85,48.82,48.83,74100.0,30.9083,30.9147,30.8957,30.902,74100.0
2007-07-12 11:25:00,48.83,48.85,48.79,48.81,148000.0,30.902,30.9147,30.8767,30.8894,148000.0
2007-07-12 11:30:00,48.82,48.91,48.13,48.86,883800.0,30.8957,30.9526,30.459,30.921,883800.0
2007-07-12 11:35:00,48.87,48.95,48.84,48.91,233800.0,30.9273,30.978,30.9083,30.9526,233800.0
2007-07-12 11:40:00,48.91,49.02,48.91,48.99,355100.0,30.9526,31.0222,30.9526,31.0033,355100.0
2007-07-12 11:45:00,49.0,49.0,48.91,48.97,121800.0,31.0096,31.0096,30.9526,30.9906,121800.0
2007-07-12 11:50:00,48.97,49.05,48.97,49.04,106500.0,30.9906,31.0412,30.9906,31.0349,106500.0
2007-07-12 11:55:00,49.04,49.11,49.04,49.05,217700.0,31.0349,31.0792,31.0349,31.0412,217700.0
2007-07-12 12:00:00,49.06,49.17,49.06,49.17,136700.0,31.0476,31.1172,31.0476,31.1172,136700.0
2007-07-12 12:05:00,49.17,49.21,49.16,49.19,174100.0,31.1172,31.1425,31.1108,31.1298,174100.0
2007-07-12 12:10:00,49.2,49.29,49.18,49.27,186500.0,31.1362,31.1931,31.1235,31.1805,186500.0
2007-07-12 12:15:00,49.27,49.31,49.26,49.26,257300.0,31.1805,31.2058,31.1741,31.1741,257300.0
2007-07-12 12:20:00,49.26,49.31,49.24,49.3,191400.0,31.1741,31.2058,31.1615,31.1994,191400.0
2007-07-12 12:25:00,49.3,49.34,49.29,49.34,152000.0,31.1994,31.2248,31.1931,31.2248,152000.0
2007-07-12 12:30:00,49.34,49.35,49.28,49.34,159200.0,31.2248,31.2311,31.1868,31.2248,159200.0
2007-07-12 12:35:00,49.34,49.34,49.29,49.29,118900.0,31.2248,31.2248,31.1931,31.1931,118900.0
2007-07-12 12:40:00,49.28,49.31,49.27,49.28,163100.0,31.1868,31.2058,31.1805,31.1868,163100.0
2007-07-12 12:45:00,49.27,49.3,49.22,49.23,243900.0,31.1805,31.1994,31.1488,31.1551,243900.0
2007-07-12 12:50:00,49.22,49.26,49.21,49.23,159400.0,31.1488,31.1741,31.1425,31.1551,159400.0
2007-07-12 12:55:00,49.23,49.23,49.19,49.23,164800.0,31.1551,31.1551,31.1298,31.1551,164800.0
2007-07-12 13:00:00,49.23,49.26,49.22,49.24,133200.0,31.1551,31.1741,31.1488,31.1615,133200.0
2007-07-12 13:05:00,49.23,49.26,49.19,49.22,176900.0,31.1551,31.1741,31.1298,31.1488,176900.0
2007-07-12 13:10:00,49.23,49.28,49.21,49.26,166400.0,31.1551,31.1868,31.1425,31.1741,166400.0
2007-07-12 13:15:00,49.26,49.31,49.26,49.29,322700.0,31.1741,31.2058,31.1741,31.1931,322700.0
2007-07-12 13:20:00,49.3,49.32,49.22,49.23,190600.0,31.1994,31.2121,31.1488,31.1551,190600.0
2007-07-12 13:25:00,49.23,49.26,49.21,49.23,140100.0,31.1551,31.1741,31.1425,31.1551,140100.0
2007-07-12 13:30:00,49.23,49.3,49.23,49.29,108700.0,31.1551,31.1994,31.1551,31.1931,108700.0
2007-07-12 13:35:00,49.29,49.3,49.24,49.26,113300.0,31.1931,31.1994,31.1615,31.1741,113300.0
2007-07-12 13:40:00,49.26,49.35,49.26,49.34,248100.0,31.1741,31.2311,31.1741,31.2248,248100.0
2007-07-12 13:45:00,49.34,49.34,49.3,49.32,140900.0,31.2248,31.2248,31.1994,31.2121,140900.0
2007-07-12 13:50:00,49.32,49.33,49.29,49.31,125300.0,31.2121,31.2184,31.1931,31.2058,125300.0
2007-07-12 13:55:00,49.3,49.31,49.27,49.28,78800.0,31.1994,31.2058,31.1805,31.1868,78800.0
2007-07-12 14:00:00,49.27,49.3,49.23,49.23,150400.0,31.1805,31.1994,31.1551,31.1551,150400.0
2007-07-12 14:05:00,49.23,49.24,49.15,49.18,162100.0,31.1551,31.1615,31.1045,31.1235,162100.0
2007-07-12 14:10:00,49.19,49.2,49.17,49.19,74600.0,31.1298,31.1362,31.1172,31.1298,74600.0
2007-07-12 14:15:00,49.19,49.22,49.13,49.13,148800.0,31.1298,31.1488,31.0919,31.0919,148800.0
2007-07-12 14:20:00,49.12,49.15,49.09,49.1,96200.0,31.0855,31.1045,31.0665,31.0729,96200.0
2007-07-12 14:25:00,49.09,49.15,49.09,49.14,111300.0,31.0665,31.1045,31.0665,31.0982,111300.0
2007-07-12 14:30:00,49.14,49.18,49.13,49.17,106000.0,31.0982,31.1235,31.0919,31.1172,106000.0
2007-07-12 14:35:00,49.17,49.17,49.15,49.17,151300.0,31.1172,31.1172,31.1045,31.1172,151300.0
2007-07-12 14:40:00,49.16,49.2,49.16,49.17,154400.0,31.1108,31.1362,31.1108,31.1172,154400.0
2007-07-12 14:45:00,49.17,49.2,49.16,49.19,110500.0,31.1172,31.1362,31.1108,31.1298,110500.0
2007-07-12 14:50:00,49.19,49.23,49.17,49.22,276400.0,31.1298,31.1551,31.1172,31.1488,276400.0
2007-07-12 14:55:00,49.23,49.26,49.22,49.23,198000.0,31.1551,31.1741,31.1488,31.1551,198000.0
2007-07-12 15:00:00,49.24,49.25,49.22,49.23,143600.0,31.1615,31.1678,31.1488,31.1551,143600.0
2007-07-12 15:05:00,49.23,49.25,49.23,49.24,186100.0,31.1551,31.1678,31.1551,31.1615,186100.0
2007-07-12 15:10:00,49.24,49.25,49.23,49.24,354800.0,31.1615,31.1678,31.1551,31.1615,354800.0
2007-07-12 15:15:00,49.24,49.26,49.23,49.26,253900.0,31.1615,31.1741,31.1551,31.1741,253900.0
2007-07-12 15:20:00,49.25,49.28,49.24,49.25,246400.0,31.1678,31.1868,31.1615,31.1678,246400.0
2007-07-12 15:25:00,49.26,49.36,49.24,49.36,390700.0,31.1741,31.2374,31.1615,31.2374,390700.0
2007-07-12 15:30:00,49.35,49.42,49.35,49.36,345800.0,31.2311,31.2754,31.2311,31.2374,345800.0
2007-07-12 15:35:00,49.36,49.5,49.36,49.48,616200.0,31.2374,31.326,31.2374,31.3134,616200.0
2007-07-12 15:40:00,49.48,49.61,49.48,49.53,648600.0,31.3134,31.3956,31.3134,31.345,648600.0
2007-07-12 15:45:00,49.54,49.63,49.53,49.59,557600.0,31.3513,31.4083,31.345,31.383,557600.0
2007-07-12 15:50:00,49.6,49.61,49.44,49.44,869800.0,31.3893,31.3956,31.288,31.288,869800.0
2007-07-12 15:55:00,49.45,49.56,49.36,49.56,1041100.0,31.2944,31.364,31.2374,31.364,1041100.0
2007-07-13 09:30:00,49.68,49.75,49.5,49.5,589600.0,31.4399,31.4842,31.326,31.326,589600.0
2007-07-13 09:35:00,49.5,49.54,49.27,49.4,323000.0,31.326,31.3513,31.1805,31.2627,323000.0
2007-07-13 09:40:00,49.4,49.56,49.39,49.51,355000.0,31.2627,31.364,31.2564,31.3323,355000.0
2007-07-13 09:45:00,49.5,49.7,49.49,49.69,298600.0,31.326,31.4526,31.3197,31.4463,298600.0
2007-07-13 09:50:00,49.7,49.73,49.68,49.69,179300.0,31.4526,31.4716,31.4399,31.4463,179300.0
2007-07-13 09:55:00,49.69,49.69,49.59,49.61,303300.0,31.4463,31.4463,31.383,31.3956,303300.0
2007-07-13 10:00:00,49.61,49.98,49.61,49.97,684700.0,31.3956,31.6298,31.3956,31.6235,684700.0
2007-07-13 10:05:00,49.97,49.98,49.78,49.8,462500.0,31.6235,31.6298,31.5032,31.5159,462500.0
2007-07-13 10:10:00,49.8,49.94,49.75,49.94,615600.0,31.5159,31.6045,31.4842,31.6045,615600.0
2007-07-13 10:15:00,49.94,49.95,49.89,49.91,180000.0,31.6045,31.6108,31.5728,31.5855,180000.0
2007-07-13 10:20:00,49.91,49.91,49.82,49.84,205700.0,31.5855,31.5855,31.5285,31.5412,205700.0
2007-07-13 10:25:00,49.83,49.9,49.8,49.82,138000.0,31.5349,31.5792,31.5159,31.5285,138000.0
2007-07-13 10:30:00,49.81,49.94,49.81,49.94,266600.0,31.5222,31.6045,31.5222,31.6045,266600.0
2007-07-13 10:35:00,49.94,50.07,49.92,50.06,331100.0,31.6045,31.6867,31.5918,31.6804,331100.0
2007-07-13 10:40:00,50.06,50.12,50.02,50.1,215800.0,31.6804,31.7184,31.6551,31.7057,215800.0
2007-07-13 10:45:00,50.1,50.17,50.09,50.14,285900.0,31.7057,31.75,31.6994,31.731,285900.0
2007-07-13 10:50:00,50.11,50.2,50.11,50.17,218200.0,31.7121,31.769,31.7121,31.75,218200.0
2007-07-13 10:55:00,50.17,50.18,50.1,50.13,249000.0,31.75,31.7564,31.7057,31.7247,249000.0
2007-07-13 11:00:00,50.13,50.14,50.06,50.07,146800.0,31.7247,31.731,31.6804,31.6867,146800.0
2007-07-13 11:05:00,50.07,50.07,49.96,49.98,169600.0,31.6867,31.6867,31.6171,31.6298,169600.0
2007-07-13 11:10:00,49.98,49.98,49.89,49.89,128300.0,31.6298,31.6298,31.5728,31.5728,128300.0
2007-07-13 11:15:00,49.9,50.06,49.88,50.03,287800.0,31.5792,31.6804,31.5665,31.6614,287800.0
2007-07-13 11:20:00,50.02,50.07,50.0,50.05,102800.0,31.6551,31.6867,31.6424,31.6741,102800.0
2007-07-13 11:25:00,50.05,50.1,50.05,50.06,77200.0,31.6741,31.7057,31.6741,31.6804,77200.0
2007-07-13 11:30:00,50.06,50.06,49.93,49.95,144600.0,31.6804,31.6804,31.5981,31.6108,144600.0
2007-07-13 11:35:00,49.95,49.97,49.94,49.96,101600.0,31.6108,31.6235,31.6045,31.6171,101600.0
2007-07-13 11:40:00,49.96,49.97,49.91,49.93,346300.0,31.6171,31.6235,31.5855,31.5981,346300.0
2007-07-13 11:45:00,49.93,49.95,49.89,49.93,135700.0,31.5981,31.6108,31.5728,31.5981,135700.0
2007-07-13 11:50:00,49.92,49.95,49.91,49.91,71100.0,31.5918,31.6108,31.5855,31.5855,71100.0
2007-07-13 11:55:00,49.91,49.92,49.84,49.86,85100.0,31.5855,31.5918,31.5412,31.5538,85100.0
2007-07-13 12:00:00,49.87,49.89,49.82,49.83,104000.0,31.5602,31.5728,31.5285,31.5349,104000.0
2007-07-13 12:05:00,49.83,49.83,49.8,49.81,119700.0,31.5349,31.5349,31.5159,31.5222,119700.0
2007-07-13 12:10:00,49.81,50.06,49.81,49.88,368400.0,31.5222,31.6804,31.5222,31.5665,368400.0
2007-07-13 12:15:00,49.88,49.94,49.88,49.92,69200.0,31.5665,31.6045,31.5665,31.5918,69200.0
2007-07-13 12:20:00,49.92,49.93,49.87,49.9,90200.0,31.5918,31.5981,31.5602,31.5792,90200.0
2007-07-13 12:25:00,49.9,49.9,49.87,49.9,32200.0,31.5792,31.5792,31.5602,31.5792,32200.0
2007-07-13 12:30:00,49.89,49.92,49.89,49.9,78800.0,31.5728,31.5918,31.5728,31.5792,78800.0
2007-07-13 12:35:00,49.9,49.91,49.89,49.89,45300.0,31.5792,31.5855,31.5728,31.5728,45300.0
2007-07-13 12:40:00,49.89,49.92,49.89,49.9,48200.0,31.5728,31.5918,31.5728,31.5792,48200.0
2007-07-13 12:45:00,49.9,49.91,49.86,49.86,66800.0,31.5792,31.5855,31.5538,31.5538,66800.0
2007-07-13 12:50:00,49.86,49.88,49.86,49.88,62100.0,31.5538,31.5665,31.5538,31.5665,62100.0
2007-07-13 12:55:00,49.87,49.9,49.86,49.87,59700.0,31.5602,31.5792,31.5538,31.5602,59700.0
2007-07-13 13:00:00,49.87,49.87,49.85,49.85,74400.0,31.5602,31.5602,31.5475,31.5475,74400.0
2007-07-13 13:05:00,49.85,49.86,49.82,49.83,79300.0,31.5475,31.5538,31.5285,31.5349,79300.0
2007-07-13 13:10:00,49.83,49.83,49.81,49.83,36600.0,31.5349,31.5349,31.5222,31.5349,36600.0
2007-07-13 13:15:00,49.82,49.84,49.81,49.83,153600.0,31.5285,31.5412,31.5222,31.5349,153600.0
2007-07-13 13:20:00,49.83,49.92,49.83,49.92,73400.0,31.5349,31.5918,31.5349,31.5918,73400.0
2007-07-13 13:25:00,49.92,49.96,49.87,49.88,88900.0,31.5918,31.6171,31.5602,31.5665,88900.0
2007-07-13 13:30:00,49.87,49.91,49.87,49.91,57500.0,31.5602,31.5855,31.5602,31.5855,57500.0
2007-07-13 13:35:00,49.91,49.99,49.9,49.98,107400.0,31.5855,31.6361,31.5792,31.6298,107400.0
2007-07-13 13:40:00,49.98,50.05,49.97,50.03,187900.0,31.6298,31.6741,31.6235,31.6614,187900.0
2007-07-13 13:45:00,50.03,50.07,50.02,50.03,91300.0,31.6614,31.6867,31.6551,31.6614,91300.0
2007-07-13 13:50:00,50.04,50.04,49.97,49.99,146900.0,31.6678,31.6678,31.6235,31.6361,146900.0
2007-07-13 13:55:00,49.99,50.01,49.98,50.0,118600.0,31.6361,31.6488,31.6298,31.6424,118600.0
2007-07-13 14:00:00,50.0,50.05,50.0,50.02,146000.0,31.6424,31.6741,31.6424,31.6551,146000.0
2007-07-13 14:05:00,50.02,50.09,50.02,50.06,228500.0,31.6551,31.6994,31.6551,31.6804,228500.0
2007-07-13 14:10:00,50.07,50.11,50.05,50.09,194100.0,31.6867,31.7121,31.6741,31.6994,194100.0
2007-07-13 14:15:00,50.09,50.1,50.04,50.05,164900.0,31.6994,31.7057,31.6678,31.6741,164900.0
2007-07-13 14:20:00,50.04,50.07,50.04,50.06,169700.0,31.6678,31.6867,31.6678,31.6804,169700.0
2007-07-13 14:25:00,50.05,50.06,50.02,50.04,245900.0,31.6741,31.6804,31.6551,31.6678,245900.0
2007-07-13 14:30:00,50.04,50.05,50.01,50.02,183600.0,31.6678,31.6741,31.6488,31.6551,183600.0
2007-07-13 14:35:00,50.01,50.05,50.01,50.02,110300.0,31.6488,31.6741,31.6488,31.6551,110300.0
2007-07-13 14:40:00,50.02,50.06,50.01,50.06,159500.0,31.6551,31.6804,31.6488,31.6804,159500.0
2007-07-13 14:45:00,50.06,50.07,50.04,50.05,107200.0,31.6804,31.6867,31.6678,31.6741,107200.0
2007-07-13 14:50:00,50.04,50.14,50.04,50.14,257900.0,31.6678,31.731,31.6678,31.731,257900.0
2007-07-13 14:55:00,50.13,50.15,50.08,50.14,164400.0,31.7247,31.7374,31.6931,31.731,164400.0
2007-07-13 15:00:00,50.14,50.15,50.11,50.14,183300.0,31.731,31.7374,31.7121,31.731,183300.0
2007-07-13 15:05:00,50.15,50.16,50.13,50.14,156300.0,31.7374,31.7437,31.7247,31.731,156300.0
2007-07-13 15:10:00,50.14,50.15,50.13,50.15,205500.0,31.731,31.7374,31.7247,31.7374,205500.0
2007-07-13 15:15:00,50.14,50.19,50.13,50.16,193300.0,31.731,31.7627,31.7247,31.7437,193300.0
2007-07-13 15:20:00,50.16,50.19,50.13,50.18,183000.0,31.7437,31.7627,31.7247,31.7564,183000.0
2007-07-13 15:25:00,50.18,50.19,50.16,50.19,143800.0,31.7564,31.7627,31.7437,31.7627,143800.0
2007-07-13 15:30:00,50.19,50.22,50.18,50.19,208700.0,31.7627,31.7817,31.7564,31.7627,208700.0
2007-07-13 15:35:00,50.2,50.2,50.15,50.15,307300.0,31.769,31.769,31.7374,31.7374,307300.0
2007-07-13 15:40:00,50.15,50.16,50.11,50.13,402400.0,31.7374,31.7437,31.7121,31.7247,402400.0
2007-07-13 15:45:00,50.13,50.15,50.07,50.08,398100.0,31.7247,31.7374,31.6867,31.6931,398100.0
2007-07-13 15:50:00,50.09,50.11,50.05,50.06,539700.0,31.6994,31.7121,31.6741,31.6804,539700.0
2007-07-13 15:55:00,50.07,50.1,50.05,50.06,502500.0,31.6867,31.7057,31.6741,31.6804,502500.0
2007-07-16 09:30:00,49.91,50.1,49.85,49.86,348100.0,31.5855,31.7057,31.5475,31.5538,348100.0
2007-07-16 09:35:00,49.86,49.96,49.76,49.77,137900.0,31.5538,31.6171,31.4906,31.4969,137900.0
2007-07-16 09:40:00,49.76,49.98,49.75,49.94,160200.0,31.4906,31.6298,31.4842,31.6045,160200.0
2007-07-16 09:45:00,49.94,50.03,49.9,50.02,200600.0,31.6045,31.6614,31.5792,31.6551,200600.0
2007-07-16 09:50:00,50.03,50.18,50.03,50.07,235300.0,31.6614,31.7564,31.6614,31.6867,235300.0
2007-07-16 09:55:00,50.06,50.2,50.05,50.16,240400.0,31.6804,31.769,31.6741,31.7437,240400.0
2007-07-16 10:00:00,50.17,50.17,50.08,50.16,132300.0,31.75,31.75,31.6931,31.7437,132300.0
2007-07-16 10:05:00,50.14,50.31,50.14,50.3,158500.0,31.731,31.8386,31.731,31.8323,158500.0
2007-07-16 10:10:00,50.3,50.36,50.2,50.24,232500.0,31.8323,31.8703,31.769,31.7943,232500.0
2007-07-16 10:15:00,50.25,50.39,50.25,50.28,146100.0,31.8007,31.8893,31.8007,31.8196,146100.0
2007-07-16 10:20:00,50.28,50.29,50.24,50.27,122500.0,31.8196,31.826,31.7943,31.8133,122500.0
2007-07-16 10:25:00,50.27,50.29,50.25,50.28,96000.0,31.8133,31.826,31.8007,31.8196,96000.0
2007-07-16 10:30:00,50.3,50.38,50.29,50.33,152000.0,31.8323,31.8829,31.826,31.8513,152000.0
2007-07-16 10:35:00,50.34,50.37,50.31,50.32,133500.0,31.8576,31.8766,31.8386,31.845,133500.0
2007-07-16 10:40:00,50.33,50.34,50.32,50.33,70300.0,31.8513,31.8576,31.845,31.8513,70300.0
2007-07-16 10:45:00,50.33,50.33,50.2,50.26,156000.0,31.8513,31.8513,31.769,31.807,156000.0
2007-07-16 10:50:00,50.26,50.26,50.15,50.22,156500.0,31.807,31.807,31.7374,31.7817,156500.0
2007-07-16 10:55:00,50.22,50.24,50.17,50.2,107600.0,31.7817,31.7943,31.75,31.769,107600.0
2007-07-16 11:00:00,50.2,50.24,50.18,50.23,107300.0,31.769,31.7943,31.7564,31.788,107300.0
2007-07-16 11:05:00,50.24,50.27,50.22,50.27,97100.0,31.7943,31.8133,31.7817,31.8133,97100.0
2007-07-16 11:10:00,50.27,50.28,50.24,50.27,55100.0,31.8133,31.8196,31.7943,31.8133,55100.0
2007-07-16 11:15:00,50.27,50.38,50.27,50.37,133200.0,31.8133,31.8829,31.8133,31.8766,133200.0
2007-07-16 11:20:00,50.37,50.45,50.36,50.43,182400.0,31.8766,31.9272,31.8703,31.9146,182400.0
2007-07-16 11:25:00,50.44,50.46,50.4,50.41,128200.0,31.9209,31.9336,31.8956,31.9019,128200.0
2007-07-16 11:30:00,50.42,50.46,50.3,50.4,249500.0,31.9082,31.9336,31.8323,31.8956,249500.0
2007-07-16 11:35:00,50.4,50.44,50.38,50.39,215300.0,31.8956,31.9209,31.8829,31.8893,215300.0
2007-07-16 11:40:00,50.4,50.4,50.37,50.37,120600.0,31.8956,31.8956,31.8766,31.8766,120600.0
2007-07-16 11:45:00,50.37,50.38,50.31,50.33,64600.0,31.8766,31.8829,31.8386,31.8513,64600.0
2007-07-16 11:50:00,50.33,50.37,50.31,50.33,103300.0,31.8513,31.8766,31.8386,31.8513,103300.0
2007-07-16 11:55:00,50.34,50.36,50.3,50.33,87500.0,31.8576,31.8703,31.8323,31.8513,87500.0
2007-07-16 12:00:00,50.33,50.34,50.28,50.3,85400.0,31.8513,31.8576,31.8196,31.8323,85400.0
2007-07-16 12:05:00,50.29,50.34,50.29,50.31,52800.0,31.826,31.8576,31.826,31.8386,52800.0
2007-07-16 12:10:00,50.31,50.31,50.28,50.29,73100.0,31.8386,31.8386,31.8196,31.826,73100.0
2007-07-16 12:15:00,50.29,50.29,50.24,50.24,107900.0,31.826,31.826,31.7943,31.7943,107900.0
2007-07-16 12:20:00,50.24,50.25,50.13,50.18,324400.0,31.7943,31.8007,31.7247,31.7564,324400.0
2007-07-16 12:25:00,50.19,50.2,50.13,50.14,82100.0,31.7627,31.769,31.7247,31.731,82100.0
2007-07-16 12:30:00,50.13,50.16,50.13,50.15,50000.0,31.7247,31.7437,31.7247,31.7374,50000.0
2007-07-16 12:35:00,50.15,50.17,50.15,50.15,70400.0,31.7374,31.75,31.7374,31.7374,70400.0
2007-07-16 12:40:00,50.16,50.18,50.14,50.16,88000.0,31.7437,31.7564,31.731,31.7437,88000.0
2007-07-16 12:45:00,50.15,50.22,50.15,50.2,68000.0,31.7374,31.7817,31.7374,31.769,68000.0
2007-07-16 12:50:00,50.21,50.25,50.18,50.2,82300.0,31.7753,31.8007,31.7564,31.769,82300.0
2007-07-16 12:55:00,50.2,50.24,50.18,50.2,125500.0,31.769,31.7943,31.7564,31.769,125500.0
2007-07-16 13:00:00,50.21,50.21,50.18,50.18,32500.0,31.7753,31.7753,31.7564,31.7564,32500.0
2007-07-16 13:05:00,50.19,50.2,50.05,50.05,109600.0,31.7627,31.769,31.6741,31.6741,109600.0
2007-07-16 13:10:00,50.06,50.08,50.02,50.02,60200.0,31.6804,31.6931,31.6551,31.6551,60200.0
2007-07-16 13:15:00,50.01,50.04,49.98,50.03,117900.0,31.6488,31.6678,31.6298,31.6614,117900.0
2007-07-16 13:20:00,50.02,50.09,50.01,50.09,115200.0,31.6551,31.6994,31.6488,31.6994,115200.0
2007-07-16 13:25:00,50.09,50.1,50.06,50.08,87200.0,31.6994,31.7057,31.6804,31.6931,87200.0
2007-07-16 13:30:00,50.09,50.09,50.0,50.0,127200.0,31.6994,31.6994,31.6424,31.6424,127200.0
2007-07-16 13:35:00,50.0,50.05,49.99,50.02,148000.0,31.6424,31.6741,31.6361,31.6551,148000.0
2007-07-16 13:40:00,50.02,50.05,50.0,50.04,86700.0,31.6551,31.6741,31.6424,31.6678,86700.0
2007-07-16 13:45:00,50.05,50.07,50.01,50.01,103900.0,31.6741,31.6867,31.6488,31.6488,103900.0
2007-07-16 13:50:00,50.0,50.01,49.89,49.89,137900.0,31.6424,31.6488,31.5728,31.5728,137900.0
2007-07-16 13:55:00,49.89,49.89,49.76,49.81,244700.0,31.5728,31.5728,31.4906,31.5222,244700.0
2007-07-16 14:00:00,49.81,49.82,49.78,49.78,146800.0,31.5222,31.5285,31.5032,31.5032,146800.0
2007-07-16 14:05:00,49.78,49.86,49.78,49.85,99900.0,31.5032,31.5538,31.5032,31.5475,99900.0
2007-07-16 14:10:00,49.85,49.88,49.82,49.85,189700.0,31.5475,31.5665,31.5285,31.5475,189700.0
2007-07-16 14:15:00,49.84,49.85,49.8,49.81,41900.0,31.5412,31.5475,31.5159,31.5222,41900.0
2007-07-16 14:20:00,49.81,49.84,49.81,49.82,57800.0,31.5222,31.5412,31.5222,31.5285,57800.0
2007-07-16 14:25:00,49.83,49.88,49.82,49.88,115700.0,31.5349,31.5665,31.5285,31.5665,115700.0
2007-07-16 14:30:00,49.87,49.94,49.86,49.92,142900.0,31.5602,31.6045,31.5538,31.5918,142900.0
2007-07-16 14:35:00,49.93,49.94,49.88,49.92,70400.0,31.5981,31.6045,31.5665,31.5918,70400.0
2007-07-16 14:40:00,49.91,50.02,49.91,49.94,117300.0,31.5855,31.6551,31.5855,31.6045,117300.0
2007-07-16 14:45:00,49.94,49.96,49.93,49.95,52300.0,31.6045,31.6171,31.5981,31.6108,52300.0
2007-07-16 14:50:00,49.95,49.96,49.86,49.91,86900.0,31.6108,31.6171,31.5538,31.5855,86900.0
2007-07-16 14:55:00,49.9,49.91,49.85,49.91,104400.0,31.5792,31.5855,31.5475,31.5855,104400.0
2007-07-16 15:00:00,49.9,49.91,49.86,49.87,59600.0,31.5792,31.5855,31.5538,31.5602,59600.0
2007-07-16 15:05:00,49.87,49.89,49.85,49.89,121600.0,31.5602,31.5728,31.5475,31.5728,121600.0
2007-07-16 15:10:00,49.89,49.91,49.86,49.87,106500.0,31.5728,31.5855,31.5538,31.5602,106500.0
2007-07-16 15:15:00,49.87,49.89,49.86,49.88,159900.0,31.5602,31.5728,31.5538,31.5665,159900.0
2007-07-16 15:20:00,49.87,49.95,49.86,49.9,257700.0,31.5602,31.6108,31.5538,31.5792,257700.0
2007-07-16 15:25:00,49.9,49.95,49.89,49.92,195500.0,31.5792,31.6108,31.5728,31.5918,195500.0
2007-07-16 15:30:00,49.93,49.95,49.89,49.95,171100.0,31.5981,31.6108,31.5728,31.6108,171100.0
2007-07-16 15:35:00,49.95,49.97,49.84,49.85,152900.0,31.6108,31.6235,31.5412,31.5475,152900.0
2007-07-16 15:40:00,49.85,49.85,49.73,49.75,387700.0,31.5475,31.5475,31.4716,31.4842,387700.0
2007-07-16 15:45:00,49.75,49.84,49.74,49.83,188700.0,31.4842,31.5412,31.4779,31.5349,188700.0
2007-07-16 15:50:00,49.84,49.88,49.8,49.84,224400.0,31.5412,31.5665,31.5159,31.5412,224400.0
2007-07-16 15:55:00,49.84,49.88,49.81,49.84,356300.0,31.5412,31.5665,31.5222,31.5412,356300.0
2007-07-17 09:30:00,49.95,50.2,49.9,50.01,463100.0,31.6108,31.769,31.5792,31.6488,463100.0
2007-07-17 09:35:00,50.01,50.18,49.97,50.11,326800.0,31.6488,31.7564,31.6235,31.7121,326800.0
2007-07-17 09:40:00,50.11,50.45,50.09,50.38,533900.0,31.7121,31.9272,31.6994,31.8829,533900.0
2007-07-17 09:45:00,50.38,50.48,50.26,50.35,301900.0,31.8829,31.9462,31.807,31.8639,301900.0
2007-07-17 09:50:00,50.35,50.37,50.25,50.34,1252300.0,31.8639,31.8766,31.8007,31.8576,1252300.0
2007-07-17 09:55:00,50.35,50.36,50.21,50.22,216300.0,31.8639,31.8703,31.7753,31.7817,216300.0
2007-07-17 10:00:00,50.22,50.29,50.03,50.13,231300.0,31.7817,31.826,31.6614,31.7247,231300.0
2007-07-17 10:05:00,50.14,50.24,50.13,50.2,373700.0,31.731,31.7943,31.7247,31.769,373700.0
2007-07-17 10:10:00,50.19,50.23,50.09,50.11,296200.0,31.7627,31.788,31.6994,31.7121,296200.0
2007-07-17 10:15:00,50.11,50.14,50.02,50.12,222000.0,31.7121,31.731,31.6551,31.7184,222000.0
2007-07-17 10:20:00,50.12,50.13,50.04,50.12,173000.0,31.7184,31.7247,31.6678,31.7184,173000.0
2007-07-17 10:25:00,50.12,50.27,50.09,50.26,200800.0,31.7184,31.8133,31.6994,31.807,200800.0
2007-07-17 10:30:00,50.26,50.29,50.2,50.25,149800.0,31.807,31.826,31.769,31.8007,149800.0
2007-07-17 10:35:00,50.25,50.26,50.11,50.11,101500.0,31.8007,31.807,31.7121,31.7121,101500.0
2007-07-17 10:40:00,50.13,50.19,50.11,50.17,169300.0,31.7247,31.7627,31.7121,31.75,169300.0
2007-07-17 10:45:00,50.17,50.2,50.15,50.19,126600.0,31.75,31.769,31.7374,31.7627,126600.0
2007-07-17 10:50:00,50.19,50.2,50.15,50.18,120700.0,31.7627,31.769,31.7374,31.7564,120700.0
2007-07-17 10:55:00,50.18,50.25,50.14,50.22,170900.0,31.7564,31.8007,31.731,31.7817,170900.0
2007-07-17 11:00:00,50.21,50.22,50.12,50.21,139700.0,31.7753,31.7817,31.7184,31.7753,139700.0
2007-07-17 11:05:00,50.22,50.22,50.12,50.17,583400.0,31.7817,31.7817,31.7184,31.75,583400.0
2007-07-17 11:10:00,50.17,50.2,50.08,50.16,292600.0,31.75,31.769,31.6931,31.7437,292600.0
2007-07-17 11:15:00,50.15,50.17,50.08,50.1,118300.0,31.7374,31.75,31.6931,31.7057,118300.0
2007-07-17 11:20:00,50.1,50.13,50.05,50.05,158300.0,31.7057,31.7247,31.6741,31.6741,158300.0
2007-07-17 11:25:00,50.05,50.1,50.02,50.06,111100.0,31.6741,31.7057,31.6551,31.6804,111100.0
2007-07-17 11:30:00,50.07,50.08,50.04,50.05,81700.0,31.6867,31.6931,31.6678,31.6741,81700.0
2007-07-17 11:35:00,50.06,50.07,49.99,50.0,346900.0,31.6804,31.6867,31.6361,31.6424,346900.0
2007-07-17 11:40:00,50.0,50.07,49.98,50.04,199600.0,31.6424,31.6867,31.6298,31.6678,199600.0
2007-07-17 11:45:00,50.04,50.06,50.0,50.06,88600.0,31.6678,31.6804,31.6424,31.6804,88600.0
2007-07-17 11:50:00,50.06,50.07,50.03,50.05,87000.0,31.6804,31.6867,31.6614,31.6741,87000.0
2007-07-17 11:55:00,50.04,50.05,49.89,49.93,188000.0,31.6678,31.6741,31.5728,31.5981,188000.0
2007-07-17 12:00:00,49.93,49.95,49.84,49.84,139700.0,31.5981,31.6108,31.5412,31.5412,139700.0
2007-07-17 12:05:00,49.84,49.93,49.83,49.93,112600.0,31.5412,31.5981,31.5349,31.5981,112600.0
2007-07-17 12:10:00,49.93,50.05,49.93,49.98,148500.0,31.5981,31.6741,31.5981,31.6298,148500.0
2007-07-17 12:15:00,49.98,50.0,49.93,49.96,104300.0,31.6298,31.6424,31.5981,31.6171,104300.0
2007-07-17 12:20:00,49.96,50.08,49.93,50.05,269900.0,31.6171,31.6931,31.5981,31.6741,269900.0
2007-07-17 12:25:00,50.05,50.05,49.97,50.02,115100.0,31.6741,31.6741,31.6235,31.6551,115100.0
2007-07-17 12:30:00,50.02,50.04,49.95,50.0,126500.0,31.6551,31.6678,31.6108,31.6424,126500.0
2007-07-17 12:35:00,50.0,50.0,49.92,49.98,67300.0,31.6424,31.6424,31.5918,31.6298,67300.0
2007-07-17 12:40:00,49.97,50.05,49.97,50.02,86700.0,31.6235,31.6741,31.6235,31.6551,86700.0
2007-07-17 12:45:00,50.02,50.03,49.99,49.99,32800.0,31.6551,31.6614,31.6361,31.6361,32800.0
2007-07-17 12:50:00,50.0,50.0,49.91,49.97,85900.0,31.6424,31.6424,31.5855,31.6235,85900.0
2007-07-17 12:55:00,49.97,49.98,49.95,49.98,65100.0,31.6235,31.6298,31.6108,31.6298,65100.0
2007-07-17 13:00:00,49.97,50.12,49.94,50.07,300800.0,31.6235,31.7184,31.6045,31.6867,300800.0
2007-07-17 13:05:00,50.07,50.08,50.01,50.03,90600.0,31.6867,31.6931,31.6488,31.6614,90600.0
2007-07-17 13:10:00,50.04,50.11,50.01,50.03,61900.0,31.6678,31.7121,31.6488,31.6614,61900.0
2007-07-17 13:15:00,50.03,50.11,50.02,50.09,139500.0,31.6614,31.7121,31.6551,31.6994,139500.0
2007-07-17 13:20:00,50.09,50.1,50.05,50.06,79800.0,31.6994,31.7057,31.6741,31.6804,79800.0
2007-07-17 13:25:00,50.06,50.1,50.03,50.05,136300.0,31.6804,31.7057,31.6614,31.6741,136300.0
2007-07-17 13:30:00,50.04,50.05,50.01,50.04,54800.0,31.6678,31.6741,31.6488,31.6678,54800.0
2007-07-17 13:35:00,50.04,50.1,50.03,50.09,141700.0,31.6678,31.7057,31.6614,31.6994,141700.0
2007-07-17 13:40:00,50.08,50.12,50.06,50.1,243100.0,31.6931,31.7184,31.6804,31.7057,243100.0
2007-07-17 13:45:00,50.09,50.13,50.08,50.1,125200.0,31.6994,31.7247,31.6931,31.7057,125200.0
2007-07-17 13:50:00,50.11,50.12,50.07,50.09,187400.0,31.7121,31.7184,31.6867,31.6994,187400.0
2007-07-17 13:55:00,50.08,50.11,50.02,50.06,100200.0,31.6931,31.7121,31.6551,31.6804,100200.0
2007-07-17 14:00:00,50.07,50.08,50.0,50.04,180100.0,31.6867,31.6931,31.6424,31.6678,180100.0
2007-07-17 14:05:00,50.04,50.06,50.01,50.02,135900.0,31.6678,31.6804,31.6488,31.6551,135900.0
2007-07-17 14:10:00,50.02,50.06,50.01,50.04,147100.0,31.6551,31.6804,31.6488,31.6678,147100.0
2007-07-17 14:15:00,50.04,50.07,50.03,50.06,177100.0,31.6678,31.6867,31.6614,31.6804,177100.0
2007-07-17 14:20:00,50.07,50.12,50.03,50.12,112800.0,31.6867,31.7184,31.6614,31.7184,112800.0
2007-07-17 14:25:00,50.12,50.18,50.07,50.16,183200.0,31.7184,31.7564,31.6867,31.7437,183200.0
2007-07-17 14:30:00,50.17,50.19,50.16,50.19,132300.0,31.75,31.7627,31.7437,31.7627,132300.0
2007-07-17 14:35:00,50.18,50.2,50.14,50.18,289500.0,31.7564,31.769,31.731,31.7564,289500.0
2007-07-17 14:40:00,50.18,50.19,50.14,50.14,203500.0,31.7564,31.7627,31.731,31.731,203500.0
2007-07-17 14:45:00,50.14,50.16,50.13,50.15,174800.0,31.731,31.7437,31.7247,31.7374,174800.0
2007-07-17 14:50:00,50.14,50.15,50.13,50.14,89400.0,31.731,31.7374,31.7247,31.731,89400.0
2007-07-17 14:55:00,50.14,50.17,50.14,50.15,156200.0,31.731,31.75,31.731,31.7374,156200.0
2007-07-17 15:00:00,50.15,50.16,50.09,50.11,226300.0,31.7374,31.7437,31.6994,31.7121,226300.0
2007-07-17 15:05:00,50.1,50.15,50.09,50.09,173800.0,31.7057,31.7374,31.6994,31.6994,173800.0
2007-07-17 15:10:00,50.1,50.15,50.08,50.12,255000.0,31.7057,31.7374,31.6931,31.7184,255000.0
2007-07-17 15:15:00,50.12,50.12,50.09,50.1,203800.0,31.7184,31.7184,31.6994,31.7057,203800.0
2007-07-17 15:20:00,50.09,50.1,50.05,50.06,185700.0,31.6994,31.7057,31.6741,31.6804,185700.0
2007-07-17 15:25:00,50.07,50.08,50.04,50.07,178800.0,31.6867,31.6931,31.6678,31.6867,178800.0
2007-07-17 15:30:00,50.06,50.14,50.06,50.11,320100.0,31.6804,31.731,31.6804,31.7121,320100.0
2007-07-17 15:35:00,50.11,50.12,50.06,50.12,222900.0,31.7121,31.7184,31.6804,31.7184,222900.0
2007-07-17 15:40:00,50.12,50.12,50.02,50.03,497200.0,31.7184,31.7184,31.6551,31.6614,497200.0
2007-07-17 15:45:00,50.03,50.07,50.02,50.06,239100.0,31.6614,31.6867,31.6551,31.6804,239100.0
2007-07-17 15:50:00,50.05,50.05,49.98,50.02,418500.0,31.6741,31.6741,31.6298,31.6551,418500.0
2007-07-17 15:55:00,50.03,50.06,49.92,49.95,469800.0,31.6614,31.6804,31.5918,31.6108,469800.0
2007-07-18 09:30:00,48.81,49.02,48.67,48.68,1002500.0,30.8894,31.0222,30.8008,30.8071,1002500.0
2007-07-18 09:35:00,48.74,49.0,48.52,48.92,1141300.0,30.8451,31.0096,30.7058,30.959,1141300.0
2007-07-18 09:40:00,48.96,49.0,48.87,48.96,685400.0,30.9843,31.0096,30.9273,30.9843,685400.0
2007-07-18 09:45:00,48.96,49.1,48.86,48.98,1745300.0,30.9843,31.0729,30.921,30.9969,1745300.0
2007-07-18 09:50:00,48.99,49.2,48.98,49.13,955700.0,31.0033,31.1362,30.9969,31.0919,955700.0
2007-07-18 09:55:00,49.14,49.23,48.98,49.16,624200.0,31.0982,31.1551,30.9969,31.1108,624200.0
2007-07-18 10:00:00,49.16,49.29,49.07,49.09,950100.0,31.1108,31.1931,31.0539,31.0665,950100.0
2007-07-18 10:05:00,49.1,49.16,48.95,48.96,595300.0,31.0729,31.1108,30.978,30.9843,595300.0
2007-07-18 10:10:00,48.96,48.96,48.7,48.73,680100.0,30.9843,30.9843,30.8197,30.8387,680100.0
2007-07-18 10:15:00,48.73,48.8,48.67,48.78,325700.0,30.8387,30.883,30.8008,30.8704,325700.0
2007-07-18 10:20:00,48.78,48.88,48.71,48.75,208300.0,30.8704,30.9337,30.8261,30.8514,208300.0
2007-07-18 10:25:00,48.75,48.93,48.75,48.83,305300.0,30.8514,30.9653,30.8514,30.902,305300.0
2007-07-18 10:30:00,48.83,48.87,48.74,48.79,275000.0,30.902,30.9273,30.8451,30.8767,275000.0
2007-07-18 10:35:00,48.8,48.81,48.47,48.48,725100.0,30.883,30.8894,30.6742,30.6805,725100.0
2007-07-18 10:40:00,48.49,48.51,48.41,48.49,592200.0,30.6868,30.6995,30.6362,30.6868,592200.0
2007-07-18 10:45:00,48.48,48.48,48.04,48.08,804400.0,30.6805,30.6805,30.4021,30.4274,804400.0
2007-07-18 10:50:00,48.08,48.21,47.92,48.0,636900.0,30.4274,30.5096,30.3261,30.3767,636900.0
2007-07-18 10:55:00,48.02,48.16,48.01,48.06,1096700.0,30.3894,30.478,30.3831,30.4147,1096700.0
2007-07-18 11:00:00,48.05,48.1,47.96,48.07,321200.0,30.4084,30.44,30.3514,30.421,321200.0
2007-07-18 11:05:00,48.06,48.19,48.06,48.15,660600.0,30.4147,30.497,30.4147,30.4717,660600.0
2007-07-18 11:10:00,48.15,48.19,48.05,48.08,376500.0,30.4717,30.497,30.4084,30.4274,376500.0
2007-07-18 11:15:00,48.09,48.11,48.02,48.03,397200.0,30.4337,30.4464,30.3894,30.3957,397200.0
2007-07-18 11:20:00,48.03,48.26,48.03,48.24,243700.0,30.3957,30.5413,30.3957,30.5286,243700.0
2007-07-18 11:25:00,48.25,48.35,48.11,48.28,346800.0,30.535,30.5982,30.4464,30.5539,346800.0
2007-07-18 11:30:00,48.28,48.28,48.0,48.08,313600.0,30.5539,30.5539,30.3767,30.4274,313600.0
2007-07-18 11:35:00,48.07,48.08,47.84,47.86,508100.0,30.421,30.4274,30.2755,30.2881,508100.0
2007-07-18 11:40:00,47.85,48.07,47.83,48.07,373700.0,30.2818,30.421,30.2692,30.421,373700.0
2007-07-18 11:45:00,48.08,48.16,48.05,48.1,239800.0,30.4274,30.478,30.4084,30.44,239800.0
2007-07-18 11:50:00,48.1,48.12,48.04,48.06,209400.0,30.44,30.4527,30.4021,30.4147,209400.0
2007-07-18 11:55:00,48.06,48.11,48.01,48.05,153200.0,30.4147,30.4464,30.3831,30.4084,153200.0
2007-07-18 12:00:00,48.05,48.22,48.01,48.19,222400.0,30.4084,30.516,30.3831,30.497,222400.0
2007-07-18 12:05:00,48.2,48.21,48.06,48.07,141700.0,30.5033,30.5096,30.4147,30.421,141700.0
2007-07-18 12:10:00,48.07,48.22,48.02,48.11,241400.0,30.421,30.516,30.3894,30.4464,241400.0
2007-07-18 12:15:00,48.11,48.22,47.9,47.94,223500.0,30.4464,30.516,30.3135,30.3388,223500.0
2007-07-18 12:20:00,47.95,48.05,47.9,48.02,266300.0,30.3451,30.4084,30.3135,30.3894,266300.0
2007-07-18 12:25:00,48.02,48.08,47.91,48.06,186200.0,30.3894,30.4274,30.3198,30.4147,186200.0
2007-07-18 12:30:00,48.07,48.17,48.02,48.13,301700.0,30.421,30.4843,30.3894,30.459,301700.0
2007-07-18 12:35:00,48.14,48.19,48.08,48.09,114600.0,30.4653,30.497,30.4274,30.4337,114600.0
2007-07-18 12:40:00,48.09,48.16,48.08,48.16,93300.0,30.4337,30.478,30.4274,30.478,93300.0
2007-07-18 12:45:00,48.15,48.4,48.15,48.39,229000.0,30.4717,30.6299,30.4717,30.6236,229000.0
2007-07-18 12:50:00,48.4,48.43,48.23,48.33,256700.0,30.6299,30.6489,30.5223,30.5856,256700.0
2007-07-18 12:55:00,48.33,48.35,48.25,48.29,152400.0,30.5856,30.5982,30.535,30.5603,152400.0
2007-07-18 13:00:00,48.28,48.44,48.28,48.43,309500.0,30.5539,30.6552,30.5539,30.6489,309500.0
2007-07-18 13:05:00,48.43,48.43,48.2,48.2,322500.0,30.6489,30.6489,30.5033,30.5033,322500.0
2007-07-18 13:10:00,48.2,48.21,48.1,48.15,206200.0,30.5033,30.5096,30.44,30.4717,206200.0
2007-07-18 13:15:00,48.15,48.22,48.11,48.21,109100.0,30.4717,30.516,30.4464,30.5096,109100.0
2007-07-18 13:20:00,48.2,48.33,48.2,48.24,307500.0,30.5033,30.5856,30.5033,30.5286,307500.0
2007-07-18 13:25:00,48.24,48.29,48.2,48.23,116500.0,30.5286,30.5603,30.5033,30.5223,116500.0
2007-07-18 13:30:00,48.23,48.3,48.19,48.25,125000.0,30.5223,30.5666,30.497,30.535,125000.0
2007-07-18 13:35:00,48.25,48.51,48.25,48.45,219400.0,30.535,30.6995,30.535,30.6615,219400.0
2007-07-18 13:40:00,48.45,48.51,48.33,48.44,285600.0,30.6615,30.6995,30.5856,30.6552,285600.0
2007-07-18 13:45:00,48.44,48.52,48.39,48.39,275000.0,30.6552,30.7058,30.6236,30.6236,275000.0
2007-07-18 13:50:00,48.39,48.48,48.24,48.33,239400.0,30.6236,30.6805,30.5286,30.5856,239400.0
2007-07-18 13:55:00,48.33,48.33,48.2,48.27,158800.0,30.5856,30.5856,30.5033,30.5476,158800.0
2007-07-18 14:00:00,48.27,48.35,48.25,48.35,107800.0,30.5476,30.5982,30.535,30.5982,107800.0
2007-07-18 14:05:00,48.34,48.35,48.3,48.34,92600.0,30.5919,30.5982,30.5666,30.5919,92600.0
2007-07-18 14:10:00,48.33,48.4,48.3,48.33,312600.0,30.5856,30.6299,30.5666,30.5856,312600.0
2007-07-18 14:15:00,48.32,48.34,48.25,48.28,264500.0,30.5793,30.5919,30.535,30.5539,264500.0
2007-07-18 14:20:00,48.29,48.34,48.24,48.26,173000.0,30.5603,30.5919,30.5286,30.5413,173000.0
2007-07-18 14:25:00,48.26,48.28,48.15,48.18,294000.0,30.5413,30.5539,30.4717,30.4907,294000.0
2007-07-18 14:30:00,48.18,48.29,48.1,48.28,176300.0,30.4907,30.5603,30.44,30.5539,176300.0
2007-07-18 14:35:00,48.29,48.3,48.1,48.27,380500.0,30.5603,30.5666,30.44,30.5476,380500.0
2007-07-18 14:40:00,48.27,48.28,48.15,48.16,209100.0,30.5476,30.5539,30.4717,30.478,209100.0
2007-07-18 14:45:00,48.16,48.26,48.15,48.23,124100.0,30.478,30.5413,30.4717,30.5223,124100.0
2007-07-18 14:50:00,48.22,48.32,48.2,48.26,271700.0,30.516,30.5793,30.5033,30.5413,271700.0
2007-07-18 14:55:00,48.26,48.38,48.26,48.31,183700.0,30.5413,30.6172,30.5413,30.5729,183700.0
2007-07-18 15:00:00,48.31,48.32,48.18,48.23,274200.0,30.5729,30.5793,30.4907,30.5223,274200.0
2007-07-18 15:05:00,48.23,48.35,48.2,48.34,187600.0,30.5223,30.5982,30.5033,30.5919,187600.0
2007-07-18 15:10:00,48.34,48.38,48.32,48.33,359200.0,30.5919,30.6172,30.5793,30.5856,359200.0
2007-07-18 15:15:00,48.33,48.4,48.33,48.38,191500.0,30.5856,30.6299,30.5856,30.6172,191500.0
2007-07-18 15:20:00,48.38,48.43,48.34,48.41,271500.0,30.6172,30.6489,30.5919,30.6362,271500.0
2007-07-18 15:25:00,48.4,48.45,48.39,48.4,221500.0,30.6299,30.6615,30.6236,30.6299,221500.0
2007-07-18 15:30:00,48.4,48.48,48.38,48.48,425700.0,30.6299,30.6805,30.6172,30.6805,425700.0
2007-07-18 15:35:00,48.48,48.55,48.48,48.52,447000.0,30.6805,30.7248,30.6805,30.7058,447000.0
2007-07-18 15:40:00,48.52,48.52,48.37,48.42,467000.0,30.7058,30.7058,30.6109,30.6425,467000.0
2007-07-18 15:45:00,48.43,48.69,48.41,48.66,593000.0,30.6489,30.8134,30.6362,30.7944,593000.0
2007-07-18 15:50:00,48.66,48.73,48.56,48.72,1090600.0,30.7944,30.8387,30.7311,30.8324,1090600.0
2007-07-18 15:55:00,48.72,48.85,48.67,48.74,1282900.0,30.8324,30.9147,30.8008,30.8451,1282900.0
2007-07-19 09:30:00,49.5,49.69,49.05,49.18,886300.0,31.326,31.4463,31.0412,31.1235,886300.0
2007-07-19 09:35:00,49.17,49.27,48.95,49.01,705400.0,31.1172,31.1805,30.978,31.0159,705400.0
2007-07-19 09:40:00,49.01,49.21,49.0,49.2,435500.0,31.0159,31.1425,31.0096,31.1362,435500.0
2007-07-19 09:45:00,49.2,49.21,49.0,49.11,559400.0,31.1362,31.1425,31.0096,31.0792,559400.0
2007-07-19 09:50:00,49.12,49.14,48.99,48.99,509700.0,31.0855,31.0982,31.0033,31.0033,509700.0
2007-07-19 09:55:00,48.99,49.02,48.61,48.71,485600.0,31.0033,31.0222,30.7628,30.8261,485600.0
2007-07-19 10:00:00,48.71,48.74,48.4,48.44,611000.0,30.8261,30.8451,30.6299,30.6552,611000.0
2007-07-19 10:05:00,48.44,49.3,48.44,48.74,1040000.0,30.6552,31.1994,30.6552,30.8451,1040000.0
2007-07-19 10:10:00,48.74,48.77,48.57,48.59,330200.0,30.8451,30.864,30.7375,30.7501,330200.0
2007-07-19 10:15:00,48.6,48.68,48.58,48.66,362800.0,30.7565,30.8071,30.7438,30.7944,362800.0
2007-07-19 10:20:00,48.65,48.72,48.6,48.68,374300.0,30.7881,30.8324,30.7565,30.8071,374300.0
2007-07-19 10:25:00,48.68,48.75,48.64,48.69,284100.0,30.8071,30.8514,30.7818,30.8134,284100.0
2007-07-19 10:30:00,48.69,48.72,48.64,48.64,340600.0,30.8134,30.8324,30.7818,30.7818,340600.0
2007-07-19 10:35:00,48.64,48.67,48.45,48.46,451000.0,30.7818,30.8008,30.6615,30.6679,451000.0
2007-07-19 10:40:00,48.47,48.54,48.33,48.39,324900.0,30.6742,30.7185,30.5856,30.6236,324900.0
2007-07-19 10:45:00,48.39,48.39,48.08,48.08,509700.0,30.6236,30.6236,30.4274,30.4274,509700.0
2007-07-19 10:50:00,48.08,48.11,47.85,47.91,947200.0,30.4274,30.4464,30.2818,30.3198,947200.0
2007-07-19 10:55:00,47.91,48.08,47.84,48.04,507400.0,30.3198,30.4274,30.2755,30.4021,507400.0
2007-07-19 11:00:00,48.04,48.14,47.99,48.1,482800.0,30.4021,30.4653,30.3704,30.44,482800.0
2007-07-19 11:05:00,48.09,48.19,48.09,48.18,326800.0,30.4337,30.497,30.4337,30.4907,326800.0
2007-07-19 11:10:00,48.19,48.47,48.18,48.39,526200.0,30.497,30.6742,30.4907,30.6236,526200.0
2007-07-19 11:15:00,48.4,48.57,48.38,48.55,301000.0,30.6299,30.7375,30.6172,30.7248,301000.0
2007-07-19 11:20:00,48.55,48.58,48.44,48.53,357900.0,30.7248,30.7438,30.6552,30.7122,357900.0
2007-07-19 11:25:00,48.53,48.58,48.52,48.55,209600.0,30.7122,30.7438,30.7058,30.7248,209600.0
2007-07-19 11:30:00,48.54,48.6,48.53,48.56,225100.0,30.7185,30.7565,30.7122,30.7311,225100.0
2007-07-19 11:35:00,48.56,48.57,48.45,48.49,188300.0,30.7311,30.7375,30.6615,30.6868,188300.0
2007-07-19 11:40:00,48.5,48.64,48.49,48.52,341000.0,30.6932,30.7818,30.6868,30.7058,341000.0
2007-07-19 11:45:00,48.52,48.57,48.38,48.42,319300.0,30.7058,30.7375,30.6172,30.6425,319300.0
2007-07-19 11:50:00,48.42,48.47,48.3,48.38,398000.0,30.6425,30.6742,30.5666,30.6172,398000.0
2007-07-19 11:55:00,48.37,48.46,48.37,48.44,158700.0,30.6109,30.6679,30.6109,30.6552,158700.0
2007-07-19 12:00:00,48.44,48.44,48.09,48.23,392600.0,30.6552,30.6552,30.4337,30.5223,392600.0
2007-07-19 12:05:00,48.23,48.42,48.23,48.42,202400.0,30.5223,30.6425,30.5223,30.6425,202400.0
2007-07-19 12:10:00,48.42,48.64,48.36,48.64,432600.0,30.6425,30.7818,30.6046,30.7818,432600.0
2007-07-19 12:15:00,48.63,48.86,48.52,48.56,528200.0,30.7754,30.921,30.7058,30.7311,528200.0
2007-07-19 12:20:00,48.56,48.61,48.44,48.5,160400.0,30.7311,30.7628,30.6552,30.6932,160400.0
2007-07-19 12:25:00,48.5,48.54,48.4,48.45,94600.0,30.6932,30.7185,30.6299,30.6615,94600.0
2007-07-19 12:30:00,48.47,48.5,48.4,48.44,153600.0,30.6742,30.6932,30.6299,30.6552,153600.0
2007-07-19 12:35:00,48.44,48.54,48.44,48.5,108800.0,30.6552,30.7185,30.6552,30.6932,108800.0
2007-07-19 12:40:00,48.5,48.51,48.48,48.5,120600.0,30.6932,30.6995,30.6805,30.6932,120600.0
2007-07-19 12:45:00,48.5,48.55,48.4,48.49,332700.0,30.6932,30.7248,30.6299,30.6868,332700.0
2007-07-19 12:50:00,48.49,48.56,48.42,48.5,240900.0,30.6868,30.7311,30.6425,30.6932,240900.0
2007-07-19 12:55:00,48.5,48.64,48.48,48.51,135500.0,30.6932,30.7818,30.6805,30.6995,135500.0
2007-07-19 13:00:00,48.5,48.51,48.48,48.49,84800.0,30.6932,30.6995,30.6805,30.6868,84800.0
2007-07-19 13:05:00,48.49,48.5,48.39,48.43,301400.0,30.6868,30.6932,30.6236,30.6489,301400.0
2007-07-19 13:10:00,48.43,48.6,48.31,48.36,452400.0,30.6489,30.7565,30.5729,30.6046,452400.0
2007-07-19 13:15:00,48.36,48.4,48.3,48.35,466400.0,30.6046,30.6299,30.5666,30.5982,466400.0
2007-07-19 13:20:00,48.35,48.38,48.32,48.34,144000.0,30.5982,30.6172,30.5793,30.5919,144000.0
2007-07-19 13:25:00,48.33,48.33,48.19,48.26,422600.0,30.5856,30.5856,30.497,30.5413,422600.0
2007-07-19 13:30:00,48.26,48.27,48.23,48.23,82200.0,30.5413,30.5476,30.5223,30.5223,82200.0
2007-07-19 13:35:00,48.23,48.25,48.2,48.22,210100.0,30.5223,30.535,30.5033,30.516,210100.0
2007-07-19 13:40:00,48.21,48.25,48.19,48.22,120700.0,30.5096,30.535,30.497,30.516,120700.0
2007-07-19 13:45:00,48.22,48.3,48.21,48.29,219000.0,30.516,30.5666,30.5096,30.5603,219000.0
2007-07-19 13:50:00,48.29,48.31,48.24,48.27,163800.0,30.5603,30.5729,30.5286,30.5476,163800.0
2007-07-19 13:55:00,48.28,48.34,48.27,48.27,133500.0,30.5539,30.5919,30.5476,30.5476,133500.0
2007-07-19 14:00:00,48.27,48.37,48.21,48.34,225200.0,30.5476,30.6109,30.5096,30.5919,225200.0
2007-07-19 14:05:00,48.33,48.42,48.25,48.38,351100.0,30.5856,30.6425,30.535,30.6172,351100.0
2007-07-19 14:10:00,48.36,48.38,48.27,48.33,309100.0,30.6046,30.6172,30.5476,30.5856,309100.0
2007-07-19 14:15:00,48.32,48.4,48.29,48.36,343100.0,30.5793,30.6299,30.5603,30.6046,343100.0
2007-07-19 14:20:00,48.36,48.37,48.28,48.31,228300.0,30.6046,30.6109,30.5539,30.5729,228300.0
2007-07-19 14:25:00,48.31,48.35,48.3,48.3,195600.0,30.5729,30.5982,30.5666,30.5666,195600.0
2007-07-19 14:30:00,48.3,48.32,48.28,48.31,200700.0,30.5666,30.5793,30.5539,30.5729,200700.0
2007-07-19 14:35:00,48.31,48.33,48.29,48.3,206500.0,30.5729,30.5856,30.5603,30.5666,206500.0
2007-07-19 14:40:00,48.3,48.32,48.29,48.3,242300.0,30.5666,30.5793,30.5603,30.5666,242300.0
2007-07-19 14:45:00,48.31,48.33,48.26,48.31,281300.0,30.5729,30.5856,30.5413,30.5729,281300.0
2007-07-19 14:50:00,48.3,48.31,48.26,48.29,103100.0,30.5666,30.5729,30.5413,30.5603,103100.0
2007-07-19 14:55:00,48.29,48.31,48.28,48.3,97300.0,30.5603,30.5729,30.5539,30.5666,97300.0
2007-07-19 15:00:00,48.3,48.41,48.3,48.41,220800.0,30.5666,30.6362,30.5666,30.6362,220800.0
2007-07-19 15:05:00,48.4,48.49,48.38,48.48,216400.0,30.6299,30.6868,30.6172,30.6805,216400.0
2007-07-19 15:10:00,48.48,48.52,48.47,48.49,191400.0,30.6805,30.7058,30.6742,30.6868,191400.0
2007-07-19 15:15:00,48.49,48.54,48.49,48.54,214600.0,30.6868,30.7185,30.6868,30.7185,214600.0
2007-07-19 15:20:00,48.54,48.6,48.52,48.6,223500.0,30.7185,30.7565,30.7058,30.7565,223500.0
2007-07-19 15:25:00,48.6,48.69,48.58,48.64,319700.0,30.7565,30.8134,30.7438,30.7818,319700.0
2007-07-19 15:30:00,48.63,48.66,48.58,48.63,375600.0,30.7754,30.7944,30.7438,30.7754,375600.0
2007-07-19 15:35:00,48.63,48.63,48.56,48.58,139600.0,30.7754,30.7754,30.7311,30.7438,139600.0
2007-07-19 15:40:00,48.58,48.62,48.57,48.61,243100.0,30.7438,30.7691,30.7375,30.7628,243100.0
2007-07-19 15:45:00,48.61,48.62,48.53,48.59,373900.0,30.7628,30.7691,30.7122,30.7501,373900.0
2007-07-19 15:50:00,48.6,48.67,48.59,48.63,410900.0,30.7565,30.8008,30.7501,30.7754,410900.0
2007-07-19 15:55:00,48.63,48.65,48.58,48.59,515300.0,30.7754,30.7881,30.7438,30.7501,515300.0
2007-07-20 09:30:00,48.81,48.81,48.36,48.64,3617400.0,30.8894,30.8894,30.6046,30.7818,3617400.0
2007-07-20 09:35:00,48.63,48.66,48.36,48.41,333500.0,30.7754,30.7944,30.6046,30.6362,333500.0
2007-07-20 09:40:00,48.42,48.56,48.36,48.38,289300.0,30.6425,30.7311,30.6046,30.6172,289300.0
2007-07-20 09:45:00,48.38,48.42,48.29,48.33,347500.0,30.6172,30.6425,30.5603,30.5856,347500.0
2007-07-20 09:50:00,48.33,48.54,48.21,48.21,260500.0,30.5856,30.7185,30.5096,30.5096,260500.0
2007-07-20 09:55:00,48.21,48.21,47.83,47.87,735400.0,30.5096,30.5096,30.2692,30.2945,735400.0
2007-07-20 10:00:00,47.86,47.91,47.78,47.85,635100.0,30.2881,30.3198,30.2375,30.2818,635100.0
2007-07-20 10:05:00,47.84,47.98,47.84,47.9,462700.0,30.2755,30.3641,30.2755,30.3135,462700.0
2007-07-20 10:10:00,47.9,48.13,47.89,48.05,462600.0,30.3135,30.459,30.3071,30.4084,462600.0
2007-07-20 10:15:00,48.05,48.1,47.95,48.07,392900.0,30.4084,30.44,30.3451,30.421,392900.0
2007-07-20 10:20:00,48.07,48.16,48.05,48.15,376100.0,30.421,30.478,30.4084,30.4717,376100.0
2007-07-20 10:25:00,48.15,48.18,48.02,48.08,311700.0,30.4717,30.4907,30.3894,30.4274,311700.0
2007-07-20 10:30:00,48.09,48.18,47.96,47.97,229900.0,30.4337,30.4907,30.3514,30.3578,229900.0
2007-07-20 10:35:00,47.97,47.99,47.8,47.88,424600.0,30.3578,30.3704,30.2502,30.3008,424600.0
2007-07-20 10:40:00,47.87,47.9,47.76,47.76,356500.0,30.2945,30.3135,30.2249,30.2249,356500.0
2007-07-20 10:45:00,47.76,47.87,47.72,47.73,520200.0,30.2249,30.2945,30.1995,30.2059,520200.0
2007-07-20 10:50:00,47.73,47.79,47.65,47.75,638000.0,30.2059,30.2438,30.1552,30.2185,638000.0
2007-07-20 10:55:00,47.76,47.87,47.65,47.67,476800.0,30.2249,30.2945,30.1552,30.1679,476800.0
2007-07-20 11:00:00,47.66,47.84,47.65,47.83,288000.0,30.1616,30.2755,30.1552,30.2692,288000.0
2007-07-20 11:05:00,47.83,47.88,47.76,47.83,228900.0,30.2692,30.3008,30.2249,30.2692,228900.0
2007-07-20 11:10:00,47.84,47.92,47.81,47.88,130000.0,30.2755,30.3261,30.2565,30.3008,130000.0
2007-07-20 11:15:00,47.88,47.92,47.82,47.83,206100.0,30.3008,30.3261,30.2628,30.2692,206100.0
2007-07-20 11:20:00,47.85,47.85,47.7,47.72,490300.0,30.2818,30.2818,30.1869,30.1995,490300.0
2007-07-20 11:25:00,47.72,47.73,47.62,47.64,341800.0,30.1995,30.2059,30.1363,30.1489,341800.0
2007-07-20 11:30:00,47.64,47.7,47.63,47.66,201700.0,30.1489,30.1869,30.1426,30.1616,201700.0
2007-07-20 11:35:00,47.66,47.66,47.5,47.51,381600.0,30.1616,30.1616,30.0603,30.0666,381600.0
2007-07-20 11:40:00,47.51,47.6,47.48,47.49,452200.0,30.0666,30.1236,30.0477,30.054,452200.0
2007-07-20 11:45:00,47.49,47.58,47.49,47.56,171200.0,30.054,30.1109,30.054,30.0983,171200.0
2007-07-20 11:50:00,47.55,47.56,47.49,47.54,226600.0,30.092,30.0983,30.054,30.0856,226600.0
2007-07-20 11:55:00,47.55,47.6,47.5,47.54,140800.0,30.092,30.1236,30.0603,30.0856,140800.0
2007-07-20 12:00:00,47.53,47.53,47.42,47.42,381400.0,30.0793,30.0793,30.0097,30.0097,381400.0
2007-07-20 12:05:00,47.42,47.53,47.39,47.44,381100.0,30.0097,30.0793,29.9907,30.0223,381100.0
2007-07-20 12:10:00,47.45,47.54,47.43,47.51,204800.0,30.0287,30.0856,30.016,30.0666,204800.0
2007-07-20 12:15:00,47.51,47.51,47.43,47.46,162600.0,30.0666,30.0666,30.016,30.035,162600.0
2007-07-20 12:20:00,47.47,47.52,47.42,47.42,156900.0,30.0413,30.073,30.0097,30.0097,156900.0
2007-07-20 12:25:00,47.43,47.59,47.41,47.58,377000.0,30.016,30.1173,30.0034,30.1109,377000.0
2007-07-20 12:30:00,47.58,47.6,47.51,47.59,151700.0,30.1109,30.1236,30.0666,30.1173,151700.0
2007-07-20 12:35:00,47.59,47.67,47.53,47.63,284900.0,30.1173,30.1679,30.0793,30.1426,284900.0
2007-07-20 12:40:00,47.64,47.68,47.6,47.62,184200.0,30.1489,30.1742,30.1236,30.1363,184200.0
2007-07-20 12:45:00,47.63,47.66,47.55,47.58,277500.0,30.1426,30.1616,30.092,30.1109,277500.0
2007-07-20 12:50:00,47.57,47.6,47.45,47.45,333100.0,30.1046,30.1236,30.0287,30.0287,333100.0
2007-07-20 12:55:00,47.46,47.48,47.38,47.4,353300.0,30.035,30.0477,29.9844,29.997,353300.0
2007-07-20 13:00:00,47.4,47.47,47.38,47.43,231000.0,29.997,30.0413,29.9844,30.016,231000.0
2007-07-20 13:05:00,47.43,47.45,47.42,47.43,352800.0,30.016,30.0287,30.0097,30.016,352800.0
2007-07-20 13:10:00,47.43,47.46,47.4,47.41,245100.0,30.016,30.035,29.997,30.0034,245100.0
2007-07-20 13:15:00,47.41,47.48,47.41,47.46,280700.0,30.0034,30.0477,30.0034,30.035,280700.0
2007-07-20 13:20:00,47.45,47.49,47.44,47.48,157500.0,30.0287,30.054,30.0223,30.0477,157500.0
2007-07-20 13:25:00,47.48,47.54,47.44,47.45,317400.0,30.0477,30.0856,30.0223,30.0287,317400.0
2007-07-20 13:30:00,47.45,47.49,47.43,47.44,168800.0,30.0287,30.054,30.016,30.0223,168800.0
2007-07-20 13:35:00,47.44,47.51,47.43,47.5,179400.0,30.0223,30.0666,30.016,30.0603,179400.0
2007-07-20 13:40:00,47.5,47.69,47.49,47.64,430600.0,30.0603,30.1806,30.054,30.1489,430600.0
2007-07-20 13:45:00,47.65,47.73,47.59,47.67,389500.0,30.1552,30.2059,30.1173,30.1679,389500.0
2007-07-20 13:50:00,47.67,47.77,47.66,47.7,394500.0,30.1679,30.2312,30.1616,30.1869,394500.0
2007-07-20 13:55:00,47.7,47.73,47.61,47.62,154100.0,30.1869,30.2059,30.1299,30.1363,154100.0
2007-07-20 14:00:00,47.62,47.66,47.58,47.66,167200.0,30.1363,30.1616,30.1109,30.1616,167200.0
2007-07-20 14:05:00,47.66,47.89,47.63,47.88,278000.0,30.1616,30.3071,30.1426,30.3008,278000.0
2007-07-20 14:10:00,47.88,47.93,47.83,47.91,297400.0,30.3008,30.3324,30.2692,30.3198,297400.0
2007-07-20 14:15:00,47.91,48.0,47.86,47.94,308800.0,30.3198,30.3767,30.2881,30.3388,308800.0
2007-07-20 14:20:00,47.95,48.0,47.9,47.95,238700.0,30.3451,30.3767,30.3135,30.3451,238700.0
2007-07-20 14:25:00,47.95,47.96,47.82,47.83,481600.0,30.3451,30.3514,30.2628,30.2692,481600.0
2007-07-20 14:30:00,47.82,47.95,47.78,47.91,215700.0,30.2628,30.3451,30.2375,30.3198,215700.0
2007-07-20 14:35:00,47.91,47.93,47.86,47.89,144900.0,30.3198,30.3324,30.2881,30.3071,144900.0
2007-07-20 14:40:00,47.9,47.96,47.88,47.94,190400.0,30.3135,30.3514,30.3008,30.3388,190400.0
2007-07-20 14:45:00,47.94,47.97,47.93,47.96,162900.0,30.3388,30.3578,30.3324,30.3514,162900.0
2007-07-20 14:50:00,47.95,47.97,47.85,47.88,226500.0,30.3451,30.3578,30.2818,30.3008,226500.0
2007-07-20 14:55:00,47.89,48.01,47.89,48.0,178200.0,30.3071,30.3831,30.3071,30.3767,178200.0
2007-07-20 15:00:00,48.0,48.12,48.0,48.12,268900.0,30.3767,30.4527,30.3767,30.4527,268900.0
2007-07-20 15:05:00,48.11,48.11,47.89,47.89,353700.0,30.4464,30.4464,30.3071,30.3071,353700.0
2007-07-20 15:10:00,47.9,47.9,47.79,47.81,249500.0,30.3135,30.3135,30.2438,30.2565,249500.0
2007-07-20 15:15:00,47.81,47.87,47.8,47.81,191100.0,30.2565,30.2945,30.2502,30.2565,191100.0
2007-07-20 15:20:00,47.81,47.86,47.77,47.82,261600.0,30.2565,30.2881,30.2312,30.2628,261600.0
2007-07-20 15:25:00,47.82,47.84,47.77,47.79,286100.0,30.2628,30.2755,30.2312,30.2438,286100.0
2007-07-20 15:30:00,47.78,47.79,47.59,47.59,460000.0,30.2375,30.2438,30.1173,30.1173,460000.0
2007-07-20 15:35:00,47.58,47.63,47.55,47.57,471500.0,30.1109,30.1426,30.092,30.1046,471500.0
2007-07-20 15:40:00,47.57,47.61,47.52,47.54,503800.0,30.1046,30.1299,30.073,30.0856,503800.0
2007-07-20 15:45:00,47.54,47.55,47.5,47.51,456100.0,30.0856,30.092,30.0603,30.0666,456100.0
2007-07-20 15:50:00,47.51,47.55,47.5,47.51,532900.0,30.0666,30.092,30.0603,30.0666,532900.0
2007-07-20 15:55:00,47.51,47.59,47.5,47.55,801400.0,30.0666,30.1173,30.0603,30.092,801400.0
2007-07-23 09:30:00,47.75,47.87,47.67,47.78,425400.0,30.2185,30.2945,30.1679,30.2375,425400.0
2007-07-23 09:35:00,47.79,47.82,47.7,47.77,184100.0,30.2438,30.2628,30.1869,30.2312,184100.0
2007-07-23 09:40:00,47.77,47.86,47.68,47.72,190500.0,30.2312,30.2881,30.1742,30.1995,190500.0
2007-07-23 09:45:00,47.73,47.73,47.58,47.58,274100.0,30.2059,30.2059,30.1109,30.1109,274100.0
2007-07-23 09:50:00,47.58,47.7,47.57,47.65,137500.0,30.1109,30.1869,30.1046,30.1552,137500.0
2007-07-23 09:55:00,47.65,47.68,47.59,47.64,173600.0,30.1552,30.1742,30.1173,30.1489,173600.0
2007-07-23 10:00:00,47.63,47.67,47.44,47.45,439900.0,30.1426,30.1679,30.0223,30.0287,439900.0
2007-07-23 10:05:00,47.44,47.48,47.26,47.28,438300.0,30.0223,30.0477,29.9084,29.9211,438300.0
2007-07-23 10:10:00,47.28,47.35,47.22,47.3,494700.0,29.9211,29.9654,29.8831,29.9337,494700.0
2007-07-23 10:15:00,47.3,47.45,47.27,47.45,254700.0,29.9337,30.0287,29.9148,30.0287,254700.0
2007-07-23 10:20:00,47.44,47.55,47.4,47.54,230800.0,30.0223,30.092,29.997,30.0856,230800.0
2007-07-23 10:25:00,47.54,47.62,47.45,47.59,296400.0,30.0856,30.1363,30.0287,30.1173,296400.0
2007-07-23 10:30:00,47.58,47.6,47.5,47.52,122700.0,30.1109,30.1236,30.0603,30.073,122700.0
2007-07-23 10:35:00,47.52,47.59,47.46,47.48,100000.0,30.073,30.1173,30.035,30.0477,100000.0
2007-07-23 10:40:00,47.47,47.51,47.42,47.47,127400.0,30.0413,30.0666,30.0097,30.0413,127400.0
2007-07-23 10:45:00,47.46,47.52,47.44,47.45,118300.0,30.035,30.073,30.0223,30.0287,118300.0
2007-07-23 10:50:00,47.45,47.51,47.4,47.48,240100.0,30.0287,30.0666,29.997,30.0477,240100.0
2007-07-23 10:55:00,47.49,47.61,47.48,47.58,332200.0,30.054,30.1299,30.0477,30.1109,332200.0
2007-07-23 11:00:00,47.58,47.65,47.5,47.51,199800.0,30.1109,30.1552,30.0603,30.0666,199800.0
2007-07-23 11:05:00,47.52,47.56,47.51,47.55,109900.0,30.073,30.0983,30.0666,30.092,109900.0
2007-07-23 11:10:00,47.55,47.61,47.55,47.57,128800.0,30.092,30.1299,30.092,30.1046,128800.0
2007-07-23 11:15:00,47.58,47.61,47.54,47.55,266200.0,30.1109,30.1299,30.0856,30.092,266200.0
2007-07-23 11:20:00,47.55,47.61,47.52,47.53,119400.0,30.092,30.1299,30.073,30.0793,119400.0
2007-07-23 11:25:00,47.53,47.59,47.52,47.58,75000.0,30.0793,30.1173,30.073,30.1109,75000.0
2007-07-23 11:30:00,47.58,47.64,47.58,47.63,189200.0,30.1109,30.1489,30.1109,30.1426,189200.0
2007-07-23 11:35:00,47.63,47.64,47.59,47.59,130100.0,30.1426,30.1489,30.1173,30.1173,130100.0
2007-07-23 11:40:00,47.59,47.65,47.58,47.65,68600.0,30.1173,30.1552,30.1109,30.1552,68600.0
2007-07-23 11:45:00,47.64,47.67,47.59,47.64,190700.0,30.1489,30.1679,30.1173,30.1489,190700.0
2007-07-23 11:50:00,47.64,47.7,47.63,47.68,93800.0,30.1489,30.1869,30.1426,30.1742,93800.0
2007-07-23 11:55:00,47.69,47.73,47.65,47.71,221700.0,30.1806,30.2059,30.1552,30.1932,221700.0
2007-07-23 12:00:00,47.7,47.76,47.7,47.76,140500.0,30.1869,30.2249,30.1869,30.2249,140500.0
2007-07-23 12:05:00,47.75,47.78,47.68,47.71,112800.0,30.2185,30.2375,30.1742,30.1932,112800.0
2007-07-23 12:10:00,47.7,47.75,47.7,47.74,90400.0,30.1869,30.2185,30.1869,30.2122,90400.0
2007-07-23 12:15:00,47.74,47.75,47.73,47.74,55300.0,30.2122,30.2185,30.2059,30.2122,55300.0
2007-07-23 12:20:00,47.74,47.75,47.7,47.72,86900.0,30.2122,30.2185,30.1869,30.1995,86900.0
2007-07-23 12:25:00,47.72,47.72,47.68,47.71,89200.0,30.1995,30.1995,30.1742,30.1932,89200.0
2007-07-23 12:30:00,47.7,47.74,47.69,47.74,79500.0,30.1869,30.2122,30.1806,30.2122,79500.0
2007-07-23 12:35:00,47.73,47.77,47.71,47.76,80400.0,30.2059,30.2312,30.1932,30.2249,80400.0
2007-07-23 12:40:00,47.77,47.77,47.71,47.72,111100.0,30.2312,30.2312,30.1932,30.1995,111100.0
2007-07-23 12:45:00,47.72,47.72,47.7,47.71,55500.0,30.1995,30.1995,30.1869,30.1932,55500.0
2007-07-23 12:50:00,47.72,47.74,47.7,47.74,52400.0,30.1995,30.2122,30.1869,30.2122,52400.0
2007-07-23 12:55:00,47.74,47.74,47.69,47.72,112600.0,30.2122,30.2122,30.1806,30.1995,112600.0
2007-07-23 13:00:00,47.72,47.73,47.66,47.7,123000.0,30.1995,30.2059,30.1616,30.1869,123000.0
2007-07-23 13:05:00,47.71,47.74,47.62,47.62,227500.0,30.1932,30.2122,30.1363,30.1363,227500.0
2007-07-23 13:10:00,47.62,47.7,47.6,47.65,810700.0,30.1363,30.1869,30.1236,30.1552,810700.0
2007-07-23 13:15:00,47.64,47.74,47.64,47.67,840000.0,30.1489,30.2122,30.1489,30.1679,840000.0
2007-07-23 13:20:00,47.67,47.68,47.64,47.64,150000.0,30.1679,30.1742,30.1489,30.1489,150000.0
2007-07-23 13:25:00,47.64,47.65,47.58,47.59,217500.0,30.1489,30.1552,30.1109,30.1173,217500.0
2007-07-23 13:30:00,47.59,47.6,47.5,47.51,264000.0,30.1173,30.1236,30.0603,30.0666,264000.0
2007-07-23 13:35:00,47.52,47.55,47.48,47.49,343800.0,30.073,30.092,30.0477,30.054,343800.0
2007-07-23 13:40:00,47.49,47.5,47.46,47.48,186600.0,30.054,30.0603,30.035,30.0477,186600.0
2007-07-23 13:45:00,47.49,47.49,47.47,47.47,97800.0,30.054,30.054,30.0413,30.0413,97800.0
2007-07-23 13:50:00,47.48,47.48,47.41,47.41,219500.0,30.0477,30.0477,30.0034,30.0034,219500.0
2007-07-23 13:55:00,47.42,47.42,47.37,47.4,171900.0,30.0097,30.0097,29.978,29.997,171900.0
2007-07-23 14:00:00,47.4,47.42,47.35,47.38,157300.0,29.997,30.0097,29.9654,29.9844,157300.0
2007-07-23 14:05:00,47.38,47.45,47.3,47.33,234500.0,29.9844,30.0287,29.9337,29.9527,234500.0
2007-07-23 14:10:00,47.33,47.33,47.26,47.29,196000.0,29.9527,29.9527,29.9084,29.9274,196000.0
2007-07-23 14:15:00,47.29,47.3,47.24,47.29,212400.0,29.9274,29.9337,29.8958,29.9274,212400.0
2007-07-23 14:20:00,47.29,47.29,47.15,47.23,394000.0,29.9274,29.9274,29.8388,29.8895,394000.0
2007-07-23 14:25:00,47.23,47.28,47.19,47.22,224500.0,29.8895,29.9211,29.8641,29.8831,224500.0
2007-07-23 14:30:00,47.22,47.27,47.22,47.25,195300.0,29.8831,29.9148,29.8831,29.9021,195300.0
2007-07-23 14:35:00,47.25,47.26,47.22,47.23,178600.0,29.9021,29.9084,29.8831,29.8895,178600.0
2007-07-23 14:40:00,47.24,47.26,47.21,47.23,194000.0,29.8958,29.9084,29.8768,29.8895,194000.0
2007-07-23 14:45:00,47.24,47.29,47.17,47.22,2395300.0,29.8958,29.9274,29.8515,29.8831,2395300.0
2007-07-23 14:50:00,47.23,47.3,47.21,47.23,196600.0,29.8895,29.9337,29.8768,29.8895,196600.0
2007-07-23 14:55:00,47.23,47.27,47.11,47.14,213500.0,29.8895,29.9148,29.8135,29.8325,213500.0
2007-07-23 15:00:00,47.14,47.19,47.1,47.1,188800.0,29.8325,29.8641,29.8072,29.8072,188800.0
2007-07-23 15:05:00,47.11,47.16,47.06,47.12,216700.0,29.8135,29.8452,29.7819,29.8198,216700.0
2007-07-23 15:10:00,47.12,47.18,47.1,47.16,186100.0,29.8198,29.8578,29.8072,29.8452,186100.0
2007-07-23 15:15:00,47.16,47.2,47.12,47.12,148500.0,29.8452,29.8705,29.8198,29.8198,148500.0
2007-07-23 15:20:00,47.12,47.26,47.12,47.24,194900.0,29.8198,29.9084,29.8198,29.8958,194900.0
2007-07-23 15:25:00,47.24,47.3,47.21,47.23,252600.0,29.8958,29.9337,29.8768,29.8895,252600.0
2007-07-23 15:30:00,47.23,47.25,47.18,47.2,226800.0,29.8895,29.9021,29.8578,29.8705,226800.0
2007-07-23 15:35:00,47.2,47.2,47.1,47.13,285300.0,29.8705,29.8705,29.8072,29.8262,285300.0
2007-07-23 15:40:00,47.13,47.21,47.13,47.2,369700.0,29.8262,29.8768,29.8262,29.8705,369700.0
2007-07-23 15:45:00,47.19,47.2,47.13,47.18,352100.0,29.8641,29.8705,29.8262,29.8578,352100.0
2007-07-23 15:50:00,47.18,47.21,47.14,47.16,469200.0,29.8578,29.8768,29.8325,29.8452,469200.0
2007-07-23 15:55:00,47.16,47.18,47.09,47.1,624400.0,29.8452,29.8578,29.8009,29.8072,624400.0
2007-07-24 09:30:00,46.63,46.95,46.16,46.31,1243200.0,29.5097,29.7123,29.2123,29.3072,1243200.0
2007-07-24 09:35:00,46.31,46.38,46.17,46.17,660400.0,29.3072,29.3515,29.2186,29.2186,660400.0
2007-07-24 09:40:00,46.17,46.19,45.85,45.99,1129800.0,29.2186,29.2313,29.0161,29.1047,1129800.0
2007-07-24 09:45:00,45.99,46.01,45.86,45.88,595900.0,29.1047,29.1174,29.0224,29.0351,595900.0
2007-07-24 09:50:00,45.87,46.1,45.78,46.0,626100.0,29.0288,29.1743,28.9718,29.111,626100.0
2007-07-24 09:55:00,46.0,46.49,45.99,46.01,622400.0,29.111,29.4211,29.1047,29.1174,622400.0
2007-07-24 10:00:00,46.01,46.02,45.95,45.98,433500.0,29.1174,29.1237,29.0794,29.0984,433500.0
2007-07-24 10:05:00,45.97,45.99,45.72,45.82,914400.0,29.0921,29.1047,28.9338,28.9971,914400.0
2007-07-24 10:10:00,45.83,45.92,45.78,45.86,457500.0,29.0035,29.0604,28.9718,29.0224,457500.0
2007-07-24 10:15:00,45.86,45.95,45.83,45.91,578400.0,29.0224,29.0794,29.0035,29.0541,578400.0
2007-07-24 10:20:00,45.91,46.0,45.88,45.96,704800.0,29.0541,29.111,29.0351,29.0857,704800.0
2007-07-24 10:25:00,45.97,46.05,45.94,46.03,457600.0,29.0921,29.1427,29.0731,29.13,457600.0
2007-07-24 10:30:00,46.04,46.07,45.98,46.05,474300.0,29.1364,29.1553,29.0984,29.1427,474300.0
2007-07-24 10:35:00,46.06,46.29,46.05,46.29,500200.0,29.149,29.2946,29.1427,29.2946,500200.0
2007-07-24 10:40:00,46.3,46.46,46.25,46.37,535800.0,29.3009,29.4022,29.2693,29.3452,535800.0
2007-07-24 10:45:00,46.37,46.45,46.36,46.41,522900.0,29.3452,29.3958,29.3389,29.3705,522900.0
2007-07-24 10:50:00,46.41,46.5,46.4,46.47,445100.0,29.3705,29.4275,29.3642,29.4085,445100.0
2007-07-24 10:55:00,46.47,46.53,46.46,46.5,364800.0,29.4085,29.4465,29.4022,29.4275,364800.0
2007-07-24 11:00:00,46.49,46.51,46.32,46.37,400300.0,29.4211,29.4338,29.3136,29.3452,400300.0
2007-07-24 11:05:00,46.37,46.47,46.3,46.47,336900.0,29.3452,29.4085,29.3009,29.4085,336900.0
2007-07-24 11:10:00,46.46,46.48,46.37,46.47,292100.0,29.4022,29.4148,29.3452,29.4085,292100.0
2007-07-24 11:15:00,46.48,46.51,46.45,46.51,276500.0,29.4148,29.4338,29.3958,29.4338,276500.0
2007-07-24 11:20:00,46.51,46.51,46.35,46.44,280300.0,29.4338,29.4338,29.3325,29.3895,280300.0
2007-07-24 11:25:00,46.44,46.46,46.2,46.31,456900.0,29.3895,29.4022,29.2376,29.3072,456900.0
2007-07-24 11:30:00,46.31,46.34,46.2,46.24,213800.0,29.3072,29.3262,29.2376,29.2629,213800.0
2007-07-24 11:35:00,46.25,46.32,46.2,46.26,191300.0,29.2693,29.3136,29.2376,29.2756,191300.0
2007-07-24 11:40:00,46.27,46.32,46.17,46.24,234000.0,29.2819,29.3136,29.2186,29.2629,234000.0
2007-07-24 11:45:00,46.24,46.25,46.06,46.07,403600.0,29.2629,29.2693,29.149,29.1553,403600.0
2007-07-24 11:50:00,46.06,46.16,46.05,46.09,301600.0,29.149,29.2123,29.1427,29.168,301600.0
2007-07-24 11:55:00,46.09,46.21,46.06,46.18,197500.0,29.168,29.2439,29.149,29.225,197500.0
2007-07-24 12:00:00,46.18,46.21,46.07,46.09,336400.0,29.225,29.2439,29.1553,29.168,336400.0
2007-07-24 12:05:00,46.09,46.12,46.06,46.08,146500.0,29.168,29.187,29.149,29.1617,146500.0
2007-07-24 12:10:00,46.08,46.19,46.03,46.15,229100.0,29.1617,29.2313,29.13,29.206,229100.0
2007-07-24 12:15:00,46.15,46.21,46.12,46.18,132100.0,29.206,29.2439,29.187,29.225,132100.0
2007-07-24 12:20:00,46.18,46.25,46.17,46.25,195500.0,29.225,29.2693,29.2186,29.2693,195500.0
2007-07-24 12:25:00,46.25,46.35,46.25,46.31,166200.0,29.2693,29.3325,29.2693,29.3072,166200.0
2007-07-24 12:30:00,46.31,46.4,46.31,46.36,372700.0,29.3072,29.3642,29.3072,29.3389,372700.0
2007-07-24 12:35:00,46.36,46.38,46.21,46.23,320000.0,29.3389,29.3515,29.2439,29.2566,320000.0
2007-07-24 12:40:00,46.23,46.23,46.15,46.21,173800.0,29.2566,29.2566,29.206,29.2439,173800.0
2007-07-24 12:45:00,46.21,46.21,46.12,46.13,170500.0,29.2439,29.2439,29.187,29.1933,170500.0
2007-07-24 12:50:00,46.13,46.2,46.12,46.2,150000.0,29.1933,29.2376,29.187,29.2376,150000.0
2007-07-24 12:55:00,46.21,46.21,46.13,46.19,122200.0,29.2439,29.2439,29.1933,29.2313,122200.0
2007-07-24 13:00:00,46.18,46.31,46.18,46.21,141100.0,29.225,29.3072,29.225,29.2439,141100.0
2007-07-24 13:05:00,46.22,46.24,46.12,46.18,148900.0,29.2503,29.2629,29.187,29.225,148900.0
2007-07-24 13:10:00,46.18,46.22,46.1,46.12,129100.0,29.225,29.2503,29.1743,29.187,129100.0
2007-07-24 13:15:00,46.12,46.13,46.05,46.06,271900.0,29.187,29.1933,29.1427,29.149,271900.0
2007-07-24 13:20:00,46.07,46.08,46.0,46.05,311800.0,29.1553,29.1617,29.111,29.1427,311800.0
2007-07-24 13:25:00,46.05,46.07,45.91,45.95,239600.0,29.1427,29.1553,29.0541,29.0794,239600.0
2007-07-24 13:30:00,45.94,45.96,45.86,45.96,399600.0,29.0731,29.0857,29.0224,29.0857,399600.0
2007-07-24 13:35:00,45.96,46.0,45.9,45.9,237900.0,29.0857,29.111,29.0478,29.0478,237900.0
2007-07-24 13:40:00,45.9,45.95,45.85,45.87,153300.0,29.0478,29.0794,29.0161,29.0288,153300.0
2007-07-24 13:45:00,45.88,45.89,45.8,45.81,226900.0,29.0351,29.0414,28.9845,28.9908,226900.0
2007-07-24 13:50:00,45.81,45.81,45.65,45.66,517600.0,28.9908,28.9908,28.8895,28.8959,517600.0
2007-07-24 13:55:00,45.66,45.75,45.63,45.73,273900.0,28.8959,28.9528,28.8769,28.9402,273900.0
2007-07-24 14:00:00,45.72,45.73,45.6,45.63,338400.0,28.9338,28.9402,28.8579,28.8769,338400.0
2007-07-24 14:05:00,45.64,45.64,45.55,45.55,421100.0,28.8832,28.8832,28.8263,28.8263,421100.0
2007-07-24 14:10:00,45.56,45.62,45.55,45.59,291600.0,28.8326,28.8706,28.8263,28.8516,291600.0
2007-07-24 14:15:00,45.59,45.68,45.52,45.58,620600.0,28.8516,28.9085,28.8073,28.8452,620600.0
2007-07-24 14:20:00,45.58,45.66,45.56,45.64,180600.0,28.8452,28.8959,28.8326,28.8832,180600.0
2007-07-24 14:25:00,45.64,45.8,45.62,45.78,518400.0,28.8832,28.9845,28.8706,28.9718,518400.0
2007-07-24 14:30:00,45.78,45.83,45.74,45.81,435000.0,28.9718,29.0035,28.9465,28.9908,435000.0
2007-07-24 14:35:00,45.82,45.87,45.81,45.83,335700.0,28.9971,29.0288,28.9908,29.0035,335700.0
2007-07-24 14:40:00,45.83,45.87,45.79,45.85,414200.0,29.0035,29.0288,28.9781,29.0161,414200.0
2007-07-24 14:45:00,45.85,46.1,45.8,46.02,772200.0,29.0161,29.1743,28.9845,29.1237,772200.0
2007-07-24 14:50:00,46.02,46.03,45.94,46.01,310900.0,29.1237,29.13,29.0731,29.1174,310900.0
2007-07-24 14:55:00,46.0,46.01,45.8,45.82,322400.0,29.111,29.1174,28.9845,28.9971,322400.0
2007-07-24 15:00:00,45.82,45.83,45.65,45.67,520800.0,28.9971,29.0035,28.8895,28.9022,520800.0
2007-07-24 15:05:00,45.67,45.76,45.6,45.65,477000.0,28.9022,28.9592,28.8579,28.8895,477000.0
2007-07-24 15:10:00,45.63,45.7,45.59,45.68,400600.0,28.8769,28.9212,28.8516,28.9085,400600.0
2007-07-24 15:15:00,45.69,45.74,45.63,45.72,391400.0,28.9149,28.9465,28.8769,28.9338,391400.0
2007-07-24 15:20:00,45.72,45.73,45.6,45.64,469900.0,28.9338,28.9402,28.8579,28.8832,469900.0
2007-07-24 15:25:00,45.64,45.66,45.53,45.54,459900.0,28.8832,28.8959,28.8136,28.8199,459900.0
2007-07-24 15:30:00,45.54,45.56,45.47,45.49,539900.0,28.8199,28.8326,28.7756,28.7883,539900.0
2007-07-24 15:35:00,45.49,45.49,45.36,45.36,613700.0,28.7883,28.7883,28.706,28.706,613700.0
2007-07-24 15:40:00,45.36,45.37,45.12,45.17,1046300.0,28.706,28.7124,28.5541,28.5858,1046300.0
2007-07-24 15:45:00,45.18,45.3,45.15,45.27,826900.0,28.5921,28.6681,28.5731,28.6491,826900.0
2007-07-24 15:50:00,45.27,45.32,45.21,45.3,821100.0,28.6491,28.6807,28.6111,28.6681,821100.0
2007-07-24 15:55:00,45.3,45.39,45.3,45.35,826800.0,28.6681,28.725,28.6681,28.6997,826800.0
2007-07-25 09:30:00,45.67,46.15,45.62,46.02,1086700.0,28.9022,29.206,28.8706,29.1237,1086700.0
2007-07-25 09:35:00,46.01,46.07,45.78,45.93,834300.0,29.1174,29.1553,28.9718,29.0667,834300.0
2007-07-25 09:40:00,45.93,46.2,45.92,46.04,702700.0,29.0667,29.2376,29.0604,29.1364,702700.0
2007-07-25 09:45:00,46.04,46.2,46.02,46.1,466900.0,29.1364,29.2376,29.1237,29.1743,466900.0
2007-07-25 09:50:00,46.1,46.14,46.0,46.11,386100.0,29.1743,29.1996,29.111,29.1807,386100.0
2007-07-25 09:55:00,46.11,46.15,46.05,46.08,381300.0,29.1807,29.206,29.1427,29.1617,381300.0
2007-07-25 10:00:00,46.08,46.21,46.05,46.11,561400.0,29.1617,29.2439,29.1427,29.1807,561400.0
2007-07-25 10:05:00,46.11,46.12,45.9,45.9,485500.0,29.1807,29.187,29.0478,29.0478,485500.0
2007-07-25 10:10:00,45.89,45.95,45.8,45.8,710600.0,29.0414,29.0794,28.9845,28.9845,710600.0
2007-07-25 10:15:00,45.81,45.89,45.74,45.87,522400.0,28.9908,29.0414,28.9465,29.0288,522400.0
2007-07-25 10:20:00,45.86,45.92,45.65,45.65,342700.0,29.0224,29.0604,28.8895,28.8895,342700.0
2007-07-25 10:25:00,45.64,45.64,45.5,45.61,508400.0,28.8832,28.8832,28.7946,28.8642,508400.0
2007-07-25 10:30:00,45.62,45.67,45.41,45.43,448600.0,28.8706,28.9022,28.7377,28.7503,448600.0
2007-07-25 10:35:00,45.43,45.58,45.15,45.36,698200.0,28.7503,28.8452,28.5731,28.706,698200.0
2007-07-25 10:40:00,45.36,45.41,45.02,45.03,820300.0,28.706,28.7377,28.4909,28.4972,820300.0
2007-07-25 10:45:00,45.03,45.04,44.29,44.37,1884700.0,28.4972,28.5035,28.0289,28.0795,1884700.0
2007-07-25 10:50:00,44.34,44.65,44.31,44.42,1386000.0,28.0605,28.2567,28.0415,28.1111,1386000.0
2007-07-25 10:55:00,44.42,44.69,44.36,44.69,1297500.0,28.1111,28.282,28.0732,28.282,1297500.0
2007-07-25 11:00:00,44.69,44.94,44.6,44.93,1073100.0,28.282,28.4402,28.2251,28.4339,1073100.0
2007-07-25 11:05:00,44.93,44.94,44.79,44.82,811800.0,28.4339,28.4402,28.3453,28.3643,811800.0
2007-07-25 11:10:00,44.82,44.86,44.71,44.83,468500.0,28.3643,28.3896,28.2947,28.3706,468500.0
2007-07-25 11:15:00,44.83,44.85,44.59,44.8,601600.0,28.3706,28.3833,28.2187,28.3516,601600.0
2007-07-25 11:20:00,44.8,44.86,44.72,44.85,558800.0,28.3516,28.3896,28.301,28.3833,558800.0
2007-07-25 11:25:00,44.84,44.96,44.81,44.87,940900.0,28.3769,28.4529,28.358,28.3959,940900.0
2007-07-25 11:30:00,44.87,45.1,44.84,44.97,1099200.0,28.3959,28.5415,28.3769,28.4592,1099200.0
2007-07-25 11:35:00,44.97,45.01,44.85,44.99,351800.0,28.4592,28.4845,28.3833,28.4719,351800.0
2007-07-25 11:40:00,44.99,45.23,44.95,45.2,777100.0,28.4719,28.6238,28.4466,28.6048,777100.0
2007-07-25 11:45:00,45.19,45.21,45.05,45.07,285900.0,28.5984,28.6111,28.5098,28.5225,285900.0
2007-07-25 11:50:00,45.07,45.16,45.0,45.15,359900.0,28.5225,28.5795,28.4782,28.5731,359900.0
2007-07-25 11:55:00,45.14,45.15,44.95,45.01,253800.0,28.5668,28.5731,28.4466,28.4845,253800.0
2007-07-25 12:00:00,45.0,45.04,44.81,44.85,359300.0,28.4782,28.5035,28.358,28.3833,359300.0
2007-07-25 12:05:00,44.85,44.9,44.67,44.8,479500.0,28.3833,28.4149,28.2694,28.3516,479500.0
2007-07-25 12:10:00,44.8,44.95,44.77,44.89,351900.0,28.3516,28.4466,28.3326,28.4086,351900.0
2007-07-25 12:15:00,44.89,44.95,44.84,44.87,176300.0,28.4086,28.4466,28.3769,28.3959,176300.0
2007-07-25 12:20:00,44.87,44.91,44.84,44.86,173300.0,28.3959,28.4212,28.3769,28.3896,173300.0
2007-07-25 12:25:00,44.85,44.94,44.85,44.91,99300.0,28.3833,28.4402,28.3833,28.4212,99300.0
2007-07-25 12:30:00,44.9,44.94,44.88,44.89,143200.0,28.4149,28.4402,28.4023,28.4086,143200.0
2007-07-25 12:35:00,44.89,44.93,44.87,44.93,114700.0,28.4086,28.4339,28.3959,28.4339,114700.0
2007-07-25 12:40:00,44.93,44.94,44.85,44.86,171400.0,28.4339,28.4402,28.3833,28.3896,171400.0
2007-07-25 12:45:00,44.87,44.88,44.81,44.87,174200.0,28.3959,28.4023,28.358,28.3959,174200.0
2007-07-25 12:50:00,44.87,44.88,44.73,44.74,265700.0,28.3959,28.4023,28.3073,28.3137,265700.0
2007-07-25 12:55:00,44.73,44.78,44.72,44.72,224500.0,28.3073,28.339,28.301,28.301,224500.0
2007-07-25 13:00:00,44.72,44.9,44.71,44.83,344900.0,28.301,28.4149,28.2947,28.3706,344900.0
2007-07-25 13:05:00,44.82,44.86,44.74,44.74,128700.0,28.3643,28.3896,28.3137,28.3137,128700.0
2007-07-25 13:10:00,44.73,44.75,44.5,44.57,398900.0,28.3073,28.32,28.1618,28.2061,398900.0
2007-07-25 13:15:00,44.56,44.68,44.48,44.56,315300.0,28.1997,28.2757,28.1491,28.1997,315300.0
2007-07-25 13:20:00,44.56,44.59,44.44,44.45,284800.0,28.1997,28.2187,28.1238,28.1301,284800.0
2007-07-25 13:25:00,44.45,44.56,44.44,44.44,259700.0,28.1301,28.1997,28.1238,28.1238,259700.0
2007-07-25 13:30:00,44.43,44.45,44.31,44.45,547300.0,28.1175,28.1301,28.0415,28.1301,547300.0
2007-07-25 13:35:00,44.45,44.46,44.39,44.44,259100.0,28.1301,28.1365,28.0922,28.1238,259100.0
2007-07-25 13:40:00,44.43,44.56,44.41,44.55,303800.0,28.1175,28.1997,28.1048,28.1934,303800.0
2007-07-25 13:45:00,44.55,44.62,44.53,44.59,347200.0,28.1934,28.2377,28.1808,28.2187,347200.0
2007-07-25 13:50:00,44.59,44.6,44.52,44.57,199900.0,28.2187,28.2251,28.1744,28.2061,199900.0
2007-07-25 13:55:00,44.58,44.65,44.49,44.51,254900.0,28.2124,28.2567,28.1554,28.1681,254900.0
2007-07-25 14:00:00,44.51,44.62,44.41,44.51,459500.0,28.1681,28.2377,28.1048,28.1681,459500.0
2007-07-25 14:05:00,44.51,44.61,44.45,44.57,282100.0,28.1681,28.2314,28.1301,28.2061,282100.0
2007-07-25 14:10:00,44.57,44.74,44.5,44.69,344500.0,28.2061,28.3137,28.1618,28.282,344500.0
2007-07-25 14:15:00,44.7,44.84,44.67,44.73,337000.0,28.2883,28.3769,28.2694,28.3073,337000.0
2007-07-25 14:20:00,44.72,44.83,44.72,44.79,401800.0,28.301,28.3706,28.301,28.3453,401800.0
2007-07-25 14:25:00,44.79,44.8,44.7,44.75,228700.0,28.3453,28.3516,28.2883,28.32,228700.0
2007-07-25 14:30:00,44.75,44.78,44.65,44.75,254400.0,28.32,28.339,28.2567,28.32,254400.0
2007-07-25 14:35:00,44.74,44.74,44.62,44.71,285200.0,28.3137,28.3137,28.2377,28.2947,285200.0
2007-07-25 14:40:00,44.71,44.77,44.68,44.73,293800.0,28.2947,28.3326,28.2757,28.3073,293800.0
2007-07-25 14:45:00,44.73,44.9,44.73,44.86,476200.0,28.3073,28.4149,28.3073,28.3896,476200.0
2007-07-25 14:50:00,44.87,44.88,44.72,44.75,395700.0,28.3959,28.4023,28.301,28.32,395700.0
2007-07-25 14:55:00,44.75,44.91,44.74,44.91,255600.0,28.32,28.4212,28.3137,28.4212,255600.0
2007-07-25 15:00:00,44.91,45.22,44.89,45.15,822300.0,28.4212,28.6174,28.4086,28.5731,822300.0
2007-07-25 15:05:00,45.15,45.22,45.09,45.21,688600.0,28.5731,28.6174,28.5352,28.6111,688600.0
2007-07-25 15:10:00,45.22,45.41,45.19,45.39,760700.0,28.6174,28.7377,28.5984,28.725,760700.0
2007-07-25 15:15:00,45.39,45.43,45.24,45.25,568900.0,28.725,28.7503,28.6301,28.6364,568900.0
2007-07-25 15:20:00,45.25,45.38,45.25,45.33,471600.0,28.6364,28.7187,28.6364,28.687,471600.0
2007-07-25 15:25:00,45.33,45.33,45.27,45.29,356200.0,28.687,28.687,28.6491,28.6617,356200.0
2007-07-25 15:30:00,45.29,45.31,45.24,45.25,335900.0,28.6617,28.6744,28.6301,28.6364,335900.0
2007-07-25 15:35:00,45.25,45.25,45.09,45.11,360600.0,28.6364,28.6364,28.5352,28.5478,360600.0
2007-07-25 15:40:00,45.12,45.23,45.1,45.2,526900.0,28.5541,28.6238,28.5415,28.6048,526900.0
2007-07-25 15:45:00,45.2,45.2,45.09,45.17,459800.0,28.6048,28.6048,28.5352,28.5858,459800.0
2007-07-25 15:50:00,45.16,45.31,45.16,45.28,605300.0,28.5795,28.6744,28.5795,28.6554,605300.0
2007-07-25 15:55:00,45.28,45.34,45.21,45.3,801000.0,28.6554,28.6934,28.6111,28.6681,801000.0
2007-07-26 09:30:00,44.16,44.44,43.53,43.65,1561800.0,27.9466,28.1238,27.5479,27.6239,1561800.0
2007-07-26 09:35:00,43.68,44.06,43.55,43.89,1038800.0,27.6428,27.8833,27.5606,27.7757,1038800.0
2007-07-26 09:40:00,43.89,43.97,43.75,43.9,945400.0,27.7757,27.8264,27.6871,27.7821,945400.0
2007-07-26 09:45:00,43.9,44.35,43.88,44.3,1202200.0,27.7821,28.0668,27.7694,28.0352,1202200.0
2007-07-26 09:50:00,44.3,44.55,43.96,44.01,958600.0,28.0352,28.1934,27.82,27.8517,958600.0
2007-07-26 09:55:00,44.01,44.24,43.99,44.12,610500.0,27.8517,27.9972,27.839,27.9213,610500.0
2007-07-26 10:00:00,44.12,44.21,44.03,44.15,825200.0,27.9213,27.9782,27.8643,27.9403,825200.0
2007-07-26 10:05:00,44.16,44.4,44.11,44.4,537900.0,27.9466,28.0985,27.915,28.0985,537900.0
2007-07-26 10:10:00,44.4,44.52,44.25,44.25,841800.0,28.0985,28.1744,28.0036,28.0036,841800.0
2007-07-26 10:15:00,44.24,44.4,44.11,44.27,559800.0,27.9972,28.0985,27.915,28.0162,559800.0
2007-07-26 10:20:00,44.27,44.27,44.04,44.04,488300.0,28.0162,28.0162,27.8707,27.8707,488300.0
2007-07-26 10:25:00,44.05,44.2,43.8,43.91,809300.0,27.877,27.9719,27.7188,27.7884,809300.0
2007-07-26 10:30:00,43.91,44.02,43.8,43.91,525100.0,27.7884,27.858,27.7188,27.7884,525100.0
2007-07-26 10:35:00,43.91,43.96,43.75,43.91,458000.0,27.7884,27.82,27.6871,27.7884,458000.0
2007-07-26 10:40:00,43.91,44.0,43.85,43.94,629200.0,27.7884,27.8453,27.7504,27.8074,629200.0
2007-07-26 10:45:00,43.95,44.2,43.95,44.08,418600.0,27.8137,27.9719,27.8137,27.896,418600.0
2007-07-26 10:50:00,44.08,44.1,44.0,44.0,398000.0,27.896,27.9086,27.8453,27.8453,398000.0
2007-07-26 10:55:00,44.0,44.09,44.0,44.01,248900.0,27.8453,27.9023,27.8453,27.8517,248900.0
2007-07-26 11:00:00,44.01,44.02,43.95,43.95,427400.0,27.8517,27.858,27.8137,27.8137,427400.0
2007-07-26 11:05:00,43.95,44.05,43.77,43.86,639100.0,27.8137,27.877,27.6998,27.7567,639100.0
2007-07-26 11:10:00,43.86,44.05,43.85,44.01,586800.0,27.7567,27.877,27.7504,27.8517,586800.0
2007-07-26 11:15:00,44.01,44.05,43.87,44.01,789800.0,27.8517,27.877,27.7631,27.8517,789800.0
2007-07-26 11:20:00,44.01,44.07,43.96,44.0,418400.0,27.8517,27.8896,27.82,27.8453,418400.0
2007-07-26 11:25:00,43.99,44.08,43.91,43.92,424800.0,27.839,27.896,27.7884,27.7947,424800.0
2007-07-26 11:30:00,43.91,43.96,43.75,43.83,652400.0,27.7884,27.82,27.6871,27.7378,652400.0
2007-07-26 11:35:00,43.82,43.88,43.77,43.81,554700.0,27.7314,27.7694,27.6998,27.7251,554700.0
2007-07-26 11:40:00,43.81,43.86,43.77,43.81,442800.0,27.7251,27.7567,27.6998,27.7251,442800.0
2007-07-26 11:45:00,43.81,43.89,43.7,43.71,537400.0,27.7251,27.7757,27.6555,27.6618,537400.0
2007-07-26 11:50:00,43.71,43.84,43.69,43.82,384200.0,27.6618,27.7441,27.6492,27.7314,384200.0
2007-07-26 11:55:00,43.82,43.97,43.82,43.92,553600.0,27.7314,27.8264,27.7314,27.7947,553600.0
2007-07-26 12:00:00,43.92,44.02,43.92,43.96,519500.0,27.7947,27.858,27.7947,27.82,519500.0
2007-07-26 12:05:00,43.96,43.98,43.83,43.91,403400.0,27.82,27.8327,27.7378,27.7884,403400.0
2007-07-26 12:10:00,43.92,43.97,43.73,43.78,456900.0,27.7947,27.8264,27.6745,27.7061,456900.0
2007-07-26 12:15:00,43.78,44.0,43.76,43.98,174300.0,27.7061,27.8453,27.6935,27.8327,174300.0
2007-07-26 12:20:00,43.98,44.0,43.81,43.85,402400.0,27.8327,27.8453,27.7251,27.7504,402400.0
2007-07-26 12:25:00,43.85,44.01,43.85,43.92,345300.0,27.7504,27.8517,27.7504,27.7947,345300.0
2007-07-26 12:30:00,43.94,44.04,43.92,43.93,573700.0,27.8074,27.8707,27.7947,27.801,573700.0
2007-07-26 12:35:00,43.93,43.95,43.75,43.82,614900.0,27.801,27.8137,27.6871,27.7314,614900.0
2007-07-26 12:40:00,43.82,43.83,43.5,43.52,523400.0,27.7314,27.7378,27.5289,27.5416,523400.0
2007-07-26 12:45:00,43.53,43.61,43.5,43.6,641900.0,27.5479,27.5985,27.5289,27.5922,641900.0
2007-07-26 12:50:00,43.6,43.7,43.6,43.65,270000.0,27.5922,27.6555,27.5922,27.6239,270000.0
2007-07-26 12:55:00,43.66,43.85,43.65,43.77,346500.0,27.6302,27.7504,27.6239,27.6998,346500.0
2007-07-26 13:00:00,43.77,43.81,43.68,43.74,279900.0,27.6998,27.7251,27.6428,27.6808,279900.0
2007-07-26 13:05:00,43.74,43.79,43.67,43.71,436300.0,27.6808,27.7125,27.6365,27.6618,436300.0
2007-07-26 13:10:00,43.7,43.93,43.7,43.93,430800.0,27.6555,27.801,27.6555,27.801,430800.0
2007-07-26 13:15:00,43.92,43.95,43.85,43.85,582600.0,27.7947,27.8137,27.7504,27.7504,582600.0
2007-07-26 13:20:00,43.86,43.86,43.68,43.76,496600.0,27.7567,27.7567,27.6428,27.6935,496600.0
2007-07-26 13:25:00,43.76,43.77,43.6,43.66,497000.0,27.6935,27.6998,27.5922,27.6302,497000.0
2007-07-26 13:30:00,43.66,43.82,43.64,43.77,345800.0,27.6302,27.7314,27.6175,27.6998,345800.0
2007-07-26 13:35:00,43.77,43.79,43.71,43.74,243300.0,27.6998,27.7125,27.6618,27.6808,243300.0
2007-07-26 13:40:00,43.74,43.85,43.63,43.82,430600.0,27.6808,27.7504,27.6112,27.7314,430600.0
2007-07-26 13:45:00,43.82,43.98,43.81,43.81,596400.0,27.7314,27.8327,27.7251,27.7251,596400.0
2007-07-26 13:50:00,43.81,43.96,43.75,43.88,712400.0,27.7251,27.82,27.6871,27.7694,712400.0
2007-07-26 13:55:00,43.88,43.95,43.72,43.9,356900.0,27.7694,27.8137,27.6682,27.7821,356900.0
2007-07-26 14:00:00,43.91,44.05,43.9,43.99,377600.0,27.7884,27.877,27.7821,27.839,377600.0
2007-07-26 14:05:00,43.99,44.0,43.75,43.83,536700.0,27.839,27.8453,27.6871,27.7378,536700.0
2007-07-26 14:10:00,43.83,43.85,43.65,43.65,512600.0,27.7378,27.7504,27.6239,27.6239,512600.0
2007-07-26 14:15:00,43.67,43.73,43.6,43.73,567300.0,27.6365,27.6745,27.5922,27.6745,567300.0
2007-07-26 14:20:00,43.73,43.81,43.58,43.58,774300.0,27.6745,27.7251,27.5796,27.5796,774300.0
2007-07-26 14:25:00,43.58,43.69,43.56,43.65,538100.0,27.5796,27.6492,27.5669,27.6239,538100.0
2007-07-26 14:30:00,43.65,44.02,43.65,44.01,684400.0,27.6239,27.858,27.6239,27.8517,684400.0
2007-07-26 14:35:00,44.01,44.06,43.75,43.86,923700.0,27.8517,27.8833,27.6871,27.7567,923700.0
2007-07-26 14:40:00,43.85,43.96,43.8,43.8,422200.0,27.7504,27.82,27.7188,27.7188,422200.0
2007-07-26 14:45:00,43.81,43.88,43.75,43.76,458700.0,27.7251,27.7694,27.6871,27.6935,458700.0
2007-07-26 14:50:00,43.76,43.82,43.65,43.81,707800.0,27.6935,27.7314,27.6239,27.7251,707800.0
2007-07-26 14:55:00,43.81,44.0,43.81,43.94,715300.0,27.7251,27.8453,27.7251,27.8074,715300.0
2007-07-26 15:00:00,43.95,44.1,43.95,43.99,654300.0,27.8137,27.9086,27.8137,27.839,654300.0
2007-07-26 15:05:00,44.0,44.14,43.96,44.01,574000.0,27.8453,27.9339,27.82,27.8517,574000.0
2007-07-26 15:10:00,44.01,44.1,43.95,44.1,509400.0,27.8517,27.9086,27.8137,27.9086,509400.0
2007-07-26 15:15:00,44.09,44.29,44.08,44.22,571100.0,27.9023,28.0289,27.896,27.9846,571100.0
2007-07-26 15:20:00,44.22,44.47,44.14,44.46,725700.0,27.9846,28.1428,27.9339,28.1365,725700.0
2007-07-26 15:25:00,44.46,44.48,44.06,44.1,758100.0,28.1365,28.1491,27.8833,27.9086,758100.0
2007-07-26 15:30:00,44.1,44.18,44.02,44.06,581700.0,27.9086,27.9593,27.858,27.8833,581700.0
2007-07-26 15:35:00,44.06,44.07,43.98,44.01,640100.0,27.8833,27.8896,27.8327,27.8517,640100.0
2007-07-26 15:40:00,44.01,44.03,43.89,44.03,864600.0,27.8517,27.8643,27.7757,27.8643,864600.0
2007-07-26 15:45:00,44.03,44.28,44.02,44.28,815300.0,27.8643,28.0225,27.858,28.0225,815300.0
2007-07-26 15:50:00,44.28,44.45,44.17,44.28,879800.0,28.0225,28.1301,27.9529,28.0225,879800.0
2007-07-26 15:55:00,44.28,44.4,44.2,44.38,945200.0,28.0225,28.0985,27.9719,28.0858,945200.0
2007-07-27 09:30:00,44.09,44.38,43.8,44.24,771500.0,27.9023,28.0858,27.7188,27.9972,771500.0
2007-07-27 09:35:00,44.24,44.38,43.84,43.89,495500.0,27.9972,28.0858,27.7441,27.7757,495500.0
2007-07-27 09:40:00,43.87,44.38,43.7,44.02,595800.0,27.7631,28.0858,27.6555,27.858,595800.0
2007-07-27 09:45:00,44.02,44.38,43.95,44.18,503600.0,27.858,28.0858,27.8137,27.9593,503600.0
2007-07-27 09:50:00,44.17,44.49,43.98,44.42,701200.0,27.9529,28.1554,27.8327,28.1111,701200.0
2007-07-27 09:55:00,44.42,44.59,44.32,44.4,658400.0,28.1111,28.2187,28.0479,28.0985,658400.0
2007-07-27 10:00:00,44.4,44.55,44.22,44.45,652800.0,28.0985,28.1934,27.9846,28.1301,652800.0
2007-07-27 10:05:00,44.45,44.63,44.44,44.6,688000.0,28.1301,28.244,28.1238,28.2251,688000.0
2007-07-27 10:10:00,44.6,44.68,44.59,44.65,477800.0,28.2251,28.2757,28.2187,28.2567,477800.0
2007-07-27 10:15:00,44.65,44.72,44.6,44.68,899800.0,28.2567,28.301,28.2251,28.2757,899800.0
2007-07-27 10:20:00,44.67,44.75,44.63,44.67,745200.0,28.2694,28.32,28.244,28.2694,745200.0
2007-07-27 10:25:00,44.68,44.74,44.56,44.6,525600.0,28.2757,28.3137,28.1997,28.2251,525600.0
2007-07-27 10:30:00,44.59,44.74,44.56,44.58,450900.0,28.2187,28.3137,28.1997,28.2124,450900.0
2007-07-27 10:35:00,44.59,44.6,44.35,44.37,515600.0,28.2187,28.2251,28.0668,28.0795,515600.0
2007-07-27 10:40:00,44.37,44.53,44.31,44.46,621300.0,28.0795,28.1808,28.0415,28.1365,621300.0
2007-07-27 10:45:00,44.44,44.45,44.23,44.29,339700.0,28.1238,28.1301,27.9909,28.0289,339700.0
2007-07-27 10:50:00,44.29,44.29,44.09,44.24,845100.0,28.0289,28.0289,27.9023,27.9972,845100.0
2007-07-27 10:55:00,44.24,44.28,44.07,44.27,515800.0,27.9972,28.0225,27.8896,28.0162,515800.0
2007-07-27 11:00:00,44.28,44.33,44.14,44.22,434000.0,28.0225,28.0542,27.9339,27.9846,434000.0
2007-07-27 11:05:00,44.21,44.4,44.19,44.4,496300.0,27.9782,28.0985,27.9656,28.0985,496300.0
2007-07-27 11:10:00,44.4,44.51,44.36,44.38,413300.0,28.0985,28.1681,28.0732,28.0858,413300.0
2007-07-27 11:15:00,44.38,44.39,44.25,44.34,305300.0,28.0858,28.0922,28.0036,28.0605,305300.0
2007-07-27 11:20:00,44.34,44.37,44.22,44.28,274900.0,28.0605,28.0795,27.9846,28.0225,274900.0
2007-07-27 11:25:00,44.27,44.33,44.24,44.29,371200.0,28.0162,28.0542,27.9972,28.0289,371200.0
2007-07-27 11:30:00,44.3,44.32,44.23,44.25,299200.0,28.0352,28.0479,27.9909,28.0036,299200.0
2007-07-27 11:35:00,44.26,44.26,44.02,44.08,524200.0,28.0099,28.0099,27.858,27.896,524200.0
2007-07-27 11:40:00,44.08,44.3,44.05,44.27,510900.0,27.896,28.0352,27.877,28.0162,510900.0
2007-07-27 11:45:00,44.26,44.28,44.15,44.18,350700.0,28.0099,28.0225,27.9403,27.9593,350700.0
2007-07-27 11:50:00,44.18,44.18,43.95,43.99,448400.0,27.9593,27.9593,27.8137,27.839,448400.0
2007-07-27 11:55:00,43.99,44.08,43.92,43.98,462800.0,27.839,27.896,27.7947,27.8327,462800.0
2007-07-27 12:00:00,43.98,44.1,43.96,43.96,360100.0,27.8327,27.9086,27.82,27.82,360100.0
2007-07-27 12:05:00,43.96,44.07,43.95,44.05,263900.0,27.82,27.8896,27.8137,27.877,263900.0
2007-07-27 12:10:00,44.05,44.06,43.95,44.0,387000.0,27.877,27.8833,27.8137,27.8453,387000.0
2007-07-27 12:15:00,44.0,44.19,43.91,44.14,392200.0,27.8453,27.9656,27.7884,27.9339,392200.0
2007-07-27 12:20:00,44.15,44.17,44.02,44.06,291900.0,27.9403,27.9529,27.858,27.8833,291900.0
2007-07-27 12:25:00,44.05,44.15,44.01,44.11,290300.0,27.877,27.9403,27.8517,27.915,290300.0
2007-07-27 12:30:00,44.1,44.11,43.94,43.96,309300.0,27.9086,27.915,27.8074,27.82,309300.0
2007-07-27 12:35:00,43.95,44.07,43.91,44.01,294600.0,27.8137,27.8896,27.7884,27.8517,294600.0
2007-07-27 12:40:00,44.01,44.4,44.01,44.36,309500.0,27.8517,28.0985,27.8517,28.0732,309500.0
2007-07-27 12:45:00,44.37,44.4,44.25,44.36,333800.0,28.0795,28.0985,28.0036,28.0732,333800.0
2007-07-27 12:50:00,44.36,44.42,44.29,44.32,351100.0,28.0732,28.1111,28.0289,28.0479,351100.0
2007-07-27 12:55:00,44.33,44.34,44.24,44.28,201400.0,28.0542,28.0605,27.9972,28.0225,201400.0
2007-07-27 13:00:00,44.28,44.38,44.2,44.36,279700.0,28.0225,28.0858,27.9719,28.0732,279700.0
2007-07-27 13:05:00,44.37,44.42,44.29,44.41,317400.0,28.0795,28.1111,28.0289,28.1048,317400.0
2007-07-27 13:10:00,44.41,44.42,44.33,44.34,267700.0,28.1048,28.1111,28.0542,28.0605,267700.0
2007-07-27 13:15:00,44.34,44.55,44.33,44.54,326900.0,28.0605,28.1934,28.0542,28.1871,326900.0
2007-07-27 13:20:00,44.55,44.58,44.5,44.58,274600.0,28.1934,28.2124,28.1618,28.2124,274600.0
2007-07-27 13:25:00,44.58,44.63,44.54,44.59,380300.0,28.2124,28.244,28.1871,28.2187,380300.0
2007-07-27 13:30:00,44.6,44.67,44.5,44.53,596600.0,28.2251,28.2694,28.1618,28.1808,596600.0
2007-07-27 13:35:00,44.53,44.75,44.53,44.66,422800.0,28.1808,28.32,28.1808,28.263,422800.0
2007-07-27 13:40:00,44.67,44.75,44.62,44.73,365700.0,28.2694,28.32,28.2377,28.3073,365700.0
2007-07-27 13:45:00,44.73,44.86,44.71,44.85,422200.0,28.3073,28.3896,28.2947,28.3833,422200.0
2007-07-27 13:50:00,44.86,44.92,44.78,44.85,442700.0,28.3896,28.4276,28.339,28.3833,442700.0
2007-07-27 13:55:00,44.85,44.92,44.81,44.85,292900.0,28.3833,28.4276,28.358,28.3833,292900.0
2007-07-27 14:00:00,44.85,44.9,44.77,44.84,750700.0,28.3833,28.4149,28.3326,28.3769,750700.0
2007-07-27 14:05:00,44.84,44.88,44.78,44.83,370600.0,28.3769,28.4023,28.339,28.3706,370600.0
2007-07-27 14:10:00,44.83,44.87,44.57,44.64,499200.0,28.3706,28.3959,28.2061,28.2504,499200.0
2007-07-27 14:15:00,44.65,44.76,44.65,44.75,388700.0,28.2567,28.3263,28.2567,28.32,388700.0
2007-07-27 14:20:00,44.74,44.82,44.71,44.76,387400.0,28.3137,28.3643,28.2947,28.3263,387400.0
2007-07-27 14:25:00,44.76,44.78,44.59,44.7,720300.0,28.3263,28.339,28.2187,28.2883,720300.0
2007-07-27 14:30:00,44.7,44.8,44.67,44.72,605100.0,28.2883,28.3516,28.2694,28.301,605100.0
2007-07-27 14:35:00,44.72,44.87,44.69,44.86,487400.0,28.301,28.3959,28.282,28.3896,487400.0
2007-07-27 14:40:00,44.87,45.04,44.83,44.92,456800.0,28.3959,28.5035,28.3706,28.4276,456800.0
2007-07-27 14:45:00,44.91,45.15,44.91,45.04,460000.0,28.4212,28.5731,28.4212,28.5035,460000.0
2007-07-27 14:50:00,45.05,45.24,44.99,45.2,492000.0,28.5098,28.6301,28.4719,28.6048,492000.0
2007-07-27 14:55:00,45.2,45.24,45.08,45.12,327100.0,28.6048,28.6301,28.5288,28.5541,327100.0
2007-07-27 15:00:00,45.12,45.14,44.94,45.05,545700.0,28.5541,28.5668,28.4402,28.5098,545700.0
2007-07-27 15:05:00,45.05,45.1,44.95,45.01,462100.0,28.5098,28.5415,28.4466,28.4845,462100.0
2007-07-27 15:10:00,45.01,45.08,44.95,45.08,412600.0,28.4845,28.5288,28.4466,28.5288,412600.0
2007-07-27 15:15:00,45.08,45.08,44.88,45.04,484800.0,28.5288,28.5288,28.4023,28.5035,484800.0
2007-07-27 15:20:00,45.03,45.03,44.86,44.97,384800.0,28.4972,28.4972,28.3896,28.4592,384800.0
2007-07-27 15:25:00,44.97,45.1,44.96,45.08,440000.0,28.4592,28.5415,28.4529,28.5288,440000.0
2007-07-27 15:30:00,45.08,45.1,45.0,45.05,390200.0,28.5288,28.5415,28.4782,28.5098,390200.0
2007-07-27 15:35:00,45.04,45.05,44.84,44.88,515700.0,28.5035,28.5098,28.3769,28.4023,515700.0
2007-07-27 15:40:00,44.88,44.91,44.72,44.73,708100.0,28.4023,28.4212,28.301,28.3073,708100.0
2007-07-27 15:45:00,44.73,44.76,44.51,44.51,613700.0,28.3073,28.3263,28.1681,28.1681,613700.0
2007-07-27 15:50:00,44.52,44.65,44.44,44.62,893400.0,28.1744,28.2567,28.1238,28.2377,893400.0
2007-07-27 15:55:00,44.62,44.69,44.2,44.23,1125200.0,28.2377,28.282,27.9719,27.9909,1125200.0
2007-07-30 09:30:00,44.75,44.75,44.15,44.3,1024200.0,28.32,28.32,27.9403,28.0352,1024200.0
2007-07-30 09:35:00,44.3,44.31,43.77,43.82,848100.0,28.0352,28.0415,27.6998,27.7314,848100.0
2007-07-30 09:40:00,43.81,43.9,43.72,43.81,949300.0,27.7251,27.7821,27.6682,27.7251,949300.0
2007-07-30 09:45:00,43.81,44.0,43.8,43.85,768900.0,27.7251,27.8453,27.7188,27.7504,768900.0
2007-07-30 09:50:00,43.85,43.9,43.62,43.67,486900.0,27.7504,27.7821,27.6049,27.6365,486900.0
2007-07-30 09:55:00,43.66,44.03,43.62,43.88,553100.0,27.6302,27.8643,27.6049,27.7694,553100.0
2007-07-30 10:00:00,43.86,44.09,43.86,44.05,473300.0,27.7567,27.9023,27.7567,27.877,473300.0
2007-07-30 10:05:00,44.05,44.1,43.82,44.09,449200.0,27.877,27.9086,27.7314,27.9023,449200.0
2007-07-30 10:10:00,44.1,44.18,44.01,44.09,339100.0,27.9086,27.9593,27.8517,27.9023,339100.0
2007-07-30 10:15:00,44.09,44.13,43.96,43.99,397500.0,27.9023,27.9276,27.82,27.839,397500.0
2007-07-30 10:20:00,43.99,44.19,43.98,44.16,453300.0,27.839,27.9656,27.8327,27.9466,453300.0
2007-07-30 10:25:00,44.16,44.21,44.07,44.08,357900.0,27.9466,27.9782,27.8896,27.896,357900.0
2007-07-30 10:30:00,44.09,44.1,43.97,44.04,369400.0,27.9023,27.9086,27.8264,27.8707,369400.0
2007-07-30 10:35:00,44.04,44.07,43.85,43.85,427300.0,27.8707,27.8896,27.7504,27.7504,427300.0
2007-07-30 10:40:00,43.85,43.98,43.74,43.82,466900.0,27.7504,27.8327,27.6808,27.7314,466900.0
2007-07-30 10:45:00,43.82,43.9,43.78,43.87,274200.0,27.7314,27.7821,27.7061,27.7631,274200.0
2007-07-30 10:50:00,43.88,43.92,43.82,43.88,225900.0,27.7694,27.7947,27.7314,27.7694,225900.0
2007-07-30 10:55:00,43.87,43.93,43.75,43.75,305200.0,27.7631,27.801,27.6871,27.6871,305200.0
2007-07-30 11:00:00,43.75,43.96,43.74,43.88,368300.0,27.6871,27.82,27.6808,27.7694,368300.0
2007-07-30 11:05:00,43.89,43.93,43.72,43.79,591700.0,27.7757,27.801,27.6682,27.7125,591700.0
2007-07-30 11:10:00,43.79,43.8,43.64,43.75,508000.0,27.7125,27.7188,27.6175,27.6871,508000.0
2007-07-30 11:15:00,43.75,43.86,43.71,43.84,216400.0,27.6871,27.7567,27.6618,27.7441,216400.0
2007-07-30 11:20:00,43.84,43.9,43.67,43.7,244100.0,27.7441,27.7821,27.6365,27.6555,244100.0
2007-07-30 11:25:00,43.69,43.83,43.66,43.82,191900.0,27.6492,27.7378,27.6302,27.7314,191900.0
2007-07-30 11:30:00,43.82,43.83,43.67,43.69,176100.0,27.7314,27.7378,27.6365,27.6492,176100.0
2007-07-30 11:35:00,43.68,43.76,43.67,43.7,233700.0,27.6428,27.6935,27.6365,27.6555,233700.0
2007-07-30 11:40:00,43.7,43.73,43.65,43.67,281600.0,27.6555,27.6745,27.6239,27.6365,281600.0
2007-07-30 11:45:00,43.68,43.92,43.65,43.88,269000.0,27.6428,27.7947,27.6239,27.7694,269000.0
2007-07-30 11:50:00,43.88,43.9,43.79,43.87,239800.0,27.7694,27.7821,27.7125,27.7631,239800.0
2007-07-30 11:55:00,43.87,43.93,43.78,43.8,178600.0,27.7631,27.801,27.7061,27.7188,178600.0
2007-07-30 12:00:00,43.8,43.81,43.61,43.63,394300.0,27.7188,27.7251,27.5985,27.6112,394300.0
2007-07-30 12:05:00,43.62,43.72,43.62,43.71,315300.0,27.6049,27.6682,27.6049,27.6618,315300.0
2007-07-30 12:10:00,43.72,43.77,43.66,43.69,192100.0,27.6682,27.6998,27.6302,27.6492,192100.0
2007-07-30 12:15:00,43.69,43.77,43.69,43.75,194000.0,27.6492,27.6998,27.6492,27.6871,194000.0
2007-07-30 12:20:00,43.75,43.82,43.74,43.82,254000.0,27.6871,27.7314,27.6808,27.7314,254000.0
2007-07-30 12:25:00,43.81,43.85,43.8,43.81,145500.0,27.7251,27.7504,27.7188,27.7251,145500.0
2007-07-30 12:30:00,43.81,43.89,43.81,43.89,221700.0,27.7251,27.7757,27.7251,27.7757,221700.0
2007-07-30 12:35:00,43.89,43.99,43.87,43.98,237400.0,27.7757,27.839,27.7631,27.8327,237400.0
2007-07-30 12:40:00,43.98,44.05,43.97,44.05,327900.0,27.8327,27.877,27.8264,27.877,327900.0
2007-07-30 12:45:00,44.04,44.13,43.9,44.11,172900.0,27.8707,27.9276,27.7821,27.915,172900.0
2007-07-30 12:50:00,44.12,44.36,44.12,44.32,361600.0,27.9213,28.0732,27.9213,28.0479,361600.0
2007-07-30 12:55:00,44.31,44.46,44.31,44.41,403500.0,28.0415,28.1365,28.0415,28.1048,403500.0
2007-07-30 13:00:00,44.42,44.43,44.3,44.35,253700.0,28.1111,28.1175,28.0352,28.0668,253700.0
2007-07-30 13:05:00,44.34,44.41,44.3,44.33,330900.0,28.0605,28.1048,28.0352,28.0542,330900.0
2007-07-30 13:10:00,44.34,44.37,44.14,44.15,419700.0,28.0605,28.0795,27.9339,27.9403,419700.0
2007-07-30 13:15:00,44.15,44.27,44.15,44.25,177400.0,27.9403,28.0162,27.9403,28.0036,177400.0
2007-07-30 13:20:00,44.26,44.34,44.25,44.28,237300.0,28.0099,28.0605,28.0036,28.0225,237300.0
2007-07-30 13:25:00,44.29,44.36,44.25,44.33,200300.0,28.0289,28.0732,28.0036,28.0542,200300.0
2007-07-30 13:30:00,44.33,44.34,44.19,44.21,223200.0,28.0542,28.0605,27.9656,27.9782,223200.0
2007-07-30 13:35:00,44.21,44.28,44.18,44.24,204500.0,27.9782,28.0225,27.9593,27.9972,204500.0
2007-07-30 13:40:00,44.23,44.49,44.23,44.49,214200.0,27.9909,28.1554,27.9909,28.1554,214200.0
2007-07-30 13:45:00,44.49,44.65,44.47,44.59,498600.0,28.1554,28.2567,28.1428,28.2187,498600.0
2007-07-30 13:50:00,44.6,44.6,44.52,44.53,389400.0,28.2251,28.2251,28.1744,28.1808,389400.0
2007-07-30 13:55:00,44.52,44.58,44.5,44.53,363200.0,28.1744,28.2124,28.1618,28.1808,363200.0
2007-07-30 14:00:00,44.53,44.6,44.51,44.59,252800.0,28.1808,28.2251,28.1681,28.2187,252800.0
2007-07-30 14:05:00,44.59,44.6,44.48,44.54,534000.0,28.2187,28.2251,28.1491,28.1871,534000.0
2007-07-30 14:10:00,44.55,44.57,44.5,44.55,258300.0,28.1934,28.2061,28.1618,28.1934,258300.0
2007-07-30 14:15:00,44.54,44.55,44.45,44.49,218800.0,28.1871,28.1934,28.1301,28.1554,218800.0
2007-07-30 14:20:00,44.49,44.55,44.48,44.51,249900.0,28.1554,28.1934,28.1491,28.1681,249900.0
2007-07-30 14:25:00,44.5,44.55,44.49,44.54,370900.0,28.1618,28.1934,28.1554,28.1871,370900.0
2007-07-30 14:30:00,44.54,44.58,44.52,44.57,391200.0,28.1871,28.2124,28.1744,28.2061,391200.0
2007-07-30 14:35:00,44.57,44.63,44.53,44.62,263700.0,28.2061,28.244,28.1808,28.2377,263700.0
2007-07-30 14:40:00,44.62,44.72,44.62,44.68,351900.0,28.2377,28.301,28.2377,28.2757,351900.0
2007-07-30 14:45:00,44.68,44.69,44.61,44.67,294300.0,28.2757,28.282,28.2314,28.2694,294300.0
2007-07-30 14:50:00,44.67,44.73,44.63,44.72,352600.0,28.2694,28.3073,28.244,28.301,352600.0
2007-07-30 14:55:00,44.72,44.78,44.69,44.76,305700.0,28.301,28.339,28.282,28.3263,305700.0
2007-07-30 15:00:00,44.76,44.89,44.75,44.89,461000.0,28.3263,28.4086,28.32,28.4086,461000.0
2007-07-30 15:05:00,44.89,45.04,44.89,44.91,562600.0,28.4086,28.5035,28.4086,28.4212,562600.0
2007-07-30 15:10:00,44.9,44.94,44.85,44.87,314600.0,28.4149,28.4402,28.3833,28.3959,314600.0
2007-07-30 15:15:00,44.88,44.88,44.81,44.82,295200.0,28.4023,28.4023,28.358,28.3643,295200.0
2007-07-30 15:20:00,44.83,44.95,44.82,44.94,596400.0,28.3706,28.4466,28.3643,28.4402,596400.0
2007-07-30 15:25:00,44.95,45.02,44.94,44.99,588800.0,28.4466,28.4909,28.4402,28.4719,588800.0
2007-07-30 15:30:00,45.0,45.07,44.99,45.06,489600.0,28.4782,28.5225,28.4719,28.5162,489600.0
2007-07-30 15:35:00,45.06,45.1,45.06,45.1,572100.0,28.5162,28.5415,28.5162,28.5415,572100.0
2007-07-30 15:40:00,45.09,45.14,44.96,45.0,643200.0,28.5352,28.5668,28.4529,28.4782,643200.0
2007-07-30 15:45:00,45.0,45.01,44.88,44.9,362500.0,28.4782,28.4845,28.4023,28.4149,362500.0
2007-07-30 15:50:00,44.9,44.92,44.73,44.74,750600.0,28.4149,28.4276,28.3073,28.3137,750600.0
2007-07-30 15:55:00,44.74,44.89,44.72,44.76,878200.0,28.3137,28.4086,28.301,28.3263,878200.0
2007-07-31 09:30:00,45.07,45.97,45.07,45.76,1233800.0,28.5225,29.0921,28.5225,28.9592,1233800.0
2007-07-31 09:35:00,45.76,45.76,45.31,45.34,761100.0,28.9592,28.9592,28.6744,28.6934,761100.0
2007-07-31 09:40:00,45.34,45.53,45.3,45.5,495600.0,28.6934,28.8136,28.6681,28.7946,495600.0
2007-07-31 09:45:00,45.5,45.55,45.45,45.51,527200.0,28.7946,28.8263,28.763,28.801,527200.0
2007-07-31 09:50:00,45.51,45.57,45.46,45.54,342200.0,28.801,28.8389,28.7693,28.8199,342200.0
2007-07-31 09:55:00,45.54,45.57,45.52,45.53,326600.0,28.8199,28.8389,28.8073,28.8136,326600.0
2007-07-31 10:00:00,45.53,45.73,45.51,45.67,707500.0,28.8136,28.9402,28.801,28.9022,707500.0
2007-07-31 10:05:00,45.67,45.74,45.62,45.72,433100.0,28.9022,28.9465,28.8706,28.9338,433100.0
2007-07-31 10:10:00,45.72,45.76,45.65,45.68,445200.0,28.9338,28.9592,28.8895,28.9085,445200.0
2007-07-31 10:15:00,45.68,45.69,45.5,45.51,519800.0,28.9085,28.9149,28.7946,28.801,519800.0
2007-07-31 10:20:00,45.51,45.54,45.45,45.51,572700.0,28.801,28.8199,28.763,28.801,572700.0
2007-07-31 10:25:00,45.51,45.58,45.45,45.45,426700.0,28.801,28.8452,28.763,28.763,426700.0
2007-07-31 10:30:00,45.45,45.5,45.35,45.4,532400.0,28.763,28.7946,28.6997,28.7313,532400.0
2007-07-31 10:35:00,45.4,45.45,45.33,45.35,616000.0,28.7313,28.763,28.687,28.6997,616000.0
2007-07-31 10:40:00,45.33,45.36,45.25,45.26,374200.0,28.687,28.706,28.6364,28.6427,374200.0
2007-07-31 10:45:00,45.26,45.28,45.15,45.18,622100.0,28.6427,28.6554,28.5731,28.5921,622100.0
2007-07-31 10:50:00,45.18,45.18,45.0,45.0,584300.0,28.5921,28.5921,28.4782,28.4782,584300.0
2007-07-31 10:55:00,45.0,45.08,44.98,45.01,526900.0,28.4782,28.5288,28.4655,28.4845,526900.0
2007-07-31 11:00:00,45.0,45.02,44.88,45.0,654000.0,28.4782,28.4909,28.4023,28.4782,654000.0
2007-07-31 11:05:00,45.0,45.14,44.99,45.08,303500.0,28.4782,28.5668,28.4719,28.5288,303500.0
2007-07-31 11:10:00,45.09,45.14,45.08,45.13,390700.0,28.5352,28.5668,28.5288,28.5605,390700.0
2007-07-31 11:15:00,45.12,45.13,44.98,45.09,486200.0,28.5541,28.5605,28.4655,28.5352,486200.0
2007-07-31 11:20:00,45.09,45.09,44.93,44.94,310000.0,28.5352,28.5352,28.4339,28.4402,310000.0
2007-07-31 11:25:00,44.94,45.09,44.94,45.09,230700.0,28.4402,28.5352,28.4402,28.5352,230700.0
2007-07-31 11:30:00,45.09,45.18,45.06,45.15,240300.0,28.5352,28.5921,28.5162,28.5731,240300.0
2007-07-31 11:35:00,45.15,45.3,45.15,45.26,315600.0,28.5731,28.6681,28.5731,28.6427,315600.0
2007-07-31 11:40:00,45.26,45.26,45.21,45.25,256300.0,28.6427,28.6427,28.6111,28.6364,256300.0
2007-07-31 11:45:00,45.25,45.39,45.24,45.37,219900.0,28.6364,28.725,28.6301,28.7124,219900.0
2007-07-31 11:50:00,45.37,45.43,45.33,45.34,226100.0,28.7124,28.7503,28.687,28.6934,226100.0
2007-07-31 11:55:00,45.34,45.38,45.32,45.38,206700.0,28.6934,28.7187,28.6807,28.7187,206700.0
2007-07-31 12:00:00,45.37,45.44,45.37,45.39,228200.0,28.7124,28.7567,28.7124,28.725,228200.0
2007-07-31 12:05:00,45.39,45.44,45.37,45.39,208500.0,28.725,28.7567,28.7124,28.725,208500.0
2007-07-31 12:10:00,45.38,45.44,45.38,45.4,188400.0,28.7187,28.7567,28.7187,28.7313,188400.0
2007-07-31 12:15:00,45.4,45.43,45.4,45.41,166900.0,28.7313,28.7503,28.7313,28.7377,166900.0
2007-07-31 12:20:00,45.41,45.53,45.41,45.51,162400.0,28.7377,28.8136,28.7377,28.801,162400.0
2007-07-31 12:25:00,45.51,45.59,45.5,45.57,319500.0,28.801,28.8516,28.7946,28.8389,319500.0
2007-07-31 12:30:00,45.58,45.61,45.5,45.51,348600.0,28.8452,28.8642,28.7946,28.801,348600.0
2007-07-31 12:35:00,45.51,45.54,45.47,45.51,123000.0,28.801,28.8199,28.7756,28.801,123000.0
2007-07-31 12:40:00,45.5,45.58,45.49,45.5,154500.0,28.7946,28.8452,28.7883,28.7946,154500.0
2007-07-31 12:45:00,45.5,45.53,45.48,45.5,89200.0,28.7946,28.8136,28.782,28.7946,89200.0
2007-07-31 12:50:00,45.5,45.52,45.4,45.41,189300.0,28.7946,28.8073,28.7313,28.7377,189300.0
2007-07-31 12:55:00,45.4,45.42,45.4,45.4,86900.0,28.7313,28.744,28.7313,28.7313,86900.0
2007-07-31 13:00:00,45.4,45.42,45.35,45.36,133000.0,28.7313,28.744,28.6997,28.706,133000.0
2007-07-31 13:05:00,45.36,45.37,45.29,45.31,172200.0,28.706,28.7124,28.6617,28.6744,172200.0
2007-07-31 13:10:00,45.3,45.46,45.3,45.42,181600.0,28.6681,28.7693,28.6681,28.744,181600.0
2007-07-31 13:15:00,45.43,45.43,45.36,45.38,167800.0,28.7503,28.7503,28.706,28.7187,167800.0
2007-07-31 13:20:00,45.37,45.39,45.3,45.34,199300.0,28.7124,28.725,28.6681,28.6934,199300.0
2007-07-31 13:25:00,45.33,45.34,45.24,45.25,145900.0,28.687,28.6934,28.6301,28.6364,145900.0
2007-07-31 13:30:00,45.25,45.28,45.2,45.22,209500.0,28.6364,28.6554,28.6048,28.6174,209500.0
2007-07-31 13:35:00,45.22,45.27,45.21,45.22,181300.0,28.6174,28.6491,28.6111,28.6174,181300.0
2007-07-31 13:40:00,45.22,45.22,45.1,45.12,291900.0,28.6174,28.6174,28.5415,28.5541,291900.0
2007-07-31 13:45:00,45.11,45.17,45.1,45.12,365500.0,28.5478,28.5858,28.5415,28.5541,365500.0
2007-07-31 13:50:00,45.12,45.14,44.92,45.0,598100.0,28.5541,28.5668,28.4276,28.4782,598100.0
2007-07-31 13:55:00,44.99,45.13,44.99,45.12,247300.0,28.4719,28.5605,28.4719,28.5541,247300.0
2007-07-31 14:00:00,45.12,45.19,45.11,45.18,303100.0,28.5541,28.5984,28.5478,28.5921,303100.0
2007-07-31 14:05:00,45.18,45.19,45.08,45.08,327900.0,28.5921,28.5984,28.5288,28.5288,327900.0
2007-07-31 14:10:00,45.08,45.11,45.0,45.02,420300.0,28.5288,28.5478,28.4782,28.4909,420300.0
2007-07-31 14:15:00,45.02,45.09,44.94,44.96,557800.0,28.4909,28.5352,28.4402,28.4529,557800.0
2007-07-31 14:20:00,44.96,44.97,44.77,44.77,521000.0,28.4529,28.4592,28.3326,28.3326,521000.0
2007-07-31 14:25:00,44.77,44.85,44.7,44.76,497900.0,28.3326,28.3833,28.2883,28.3263,497900.0
2007-07-31 14:30:00,44.76,44.78,44.53,44.65,635800.0,28.3263,28.339,28.1808,28.2567,635800.0
2007-07-31 14:35:00,44.65,44.65,44.35,44.42,497500.0,28.2567,28.2567,28.0668,28.1111,497500.0
2007-07-31 14:40:00,44.49,44.63,44.42,44.62,365000.0,28.1554,28.244,28.1111,28.2377,365000.0
2007-07-31 14:45:00,44.62,44.77,44.51,44.74,400000.0,28.2377,28.3326,28.1681,28.3137,400000.0
2007-07-31 14:50:00,44.74,44.75,44.56,44.74,407300.0,28.3137,28.32,28.1997,28.3137,407300.0
2007-07-31 14:55:00,44.73,44.77,44.64,44.69,422700.0,28.3073,28.3326,28.2504,28.282,422700.0
2007-07-31 15:00:00,44.69,44.9,44.67,44.86,381100.0,28.282,28.4149,28.2694,28.3896,381100.0
2007-07-31 15:05:00,44.85,44.86,44.76,44.79,350900.0,28.3833,28.3896,28.3263,28.3453,350900.0
2007-07-31 15:10:00,44.8,44.85,44.76,44.76,286700.0,28.3516,28.3833,28.3263,28.3263,286700.0
2007-07-31 15:15:00,44.76,44.81,44.67,44.76,400100.0,28.3263,28.358,28.2694,28.3263,400100.0
2007-07-31 15:20:00,44.76,44.82,44.71,44.78,407800.0,28.3263,28.3643,28.2947,28.339,407800.0
2007-07-31 15:25:00,44.78,44.8,44.72,44.72,431400.0,28.339,28.3516,28.301,28.301,431400.0
2007-07-31 15:30:00,44.71,44.73,44.5,44.53,748100.0,28.2947,28.3073,28.1618,28.1808,748100.0
2007-07-31 15:35:00,44.52,44.72,44.48,44.52,483000.0,28.1744,28.301,28.1491,28.1744,483000.0
2007-07-31 15:40:00,44.52,44.56,44.2,44.23,823000.0,28.1744,28.1997,27.9719,27.9909,823000.0
2007-07-31 15:45:00,44.23,44.39,43.94,44.13,958100.0,27.9909,28.0922,27.8074,27.9276,958100.0
2007-07-31 15:50:00,44.13,44.26,44.02,44.03,936300.0,27.9276,28.0099,27.858,27.8643,936300.0
2007-07-31 15:55:00,44.02,44.13,43.95,43.96,1363800.0,27.858,27.9276,27.8137,27.82,1363800.0
2007-08-01 09:30:00,43.7,43.96,43.7,43.93,728000.0,27.6555,27.82,27.6555,27.801,728000.0
2007-08-01 09:35:00,43.92,44.27,43.86,43.88,562900.0,27.7947,28.0162,27.7567,27.7694,562900.0
2007-08-01 09:40:00,43.88,43.94,43.68,43.72,826200.0,27.7694,27.8074,27.6428,27.6682,826200.0
2007-08-01 09:45:00,43.71,43.73,43.42,43.42,894800.0,27.6618,27.6745,27.4783,27.4783,894800.0
2007-08-01 09:50:00,43.42,43.67,43.33,43.66,978200.0,27.4783,27.6365,27.4213,27.6302,978200.0
2007-08-01 09:55:00,43.67,43.74,43.42,43.65,538700.0,27.6365,27.6808,27.4783,27.6239,538700.0
2007-08-01 10:00:00,43.66,43.99,43.52,43.64,864400.0,27.6302,27.839,27.5416,27.6175,864400.0
2007-08-01 10:05:00,43.64,43.88,43.56,43.66,760200.0,27.6175,27.7694,27.5669,27.6302,760200.0
2007-08-01 10:10:00,43.66,44.2,43.65,44.02,829700.0,27.6302,27.9719,27.6239,27.858,829700.0
2007-08-01 10:15:00,44.01,44.14,43.77,43.98,800500.0,27.8517,27.9339,27.6998,27.8327,800500.0
2007-08-01 10:20:00,43.98,44.05,43.78,43.81,759600.0,27.8327,27.877,27.7061,27.7251,759600.0
2007-08-01 10:25:00,44.0,44.0,43.59,43.67,541400.0,27.8453,27.8453,27.5859,27.6365,541400.0
2007-08-01 10:30:00,43.67,43.73,43.65,43.68,344900.0,27.6365,27.6745,27.6239,27.6428,344900.0
2007-08-01 10:35:00,43.68,43.7,43.5,43.66,683100.0,27.6428,27.6555,27.5289,27.6302,683100.0
2007-08-01 10:40:00,43.65,43.77,43.5,43.5,392200.0,27.6239,27.6998,27.5289,27.5289,392200.0
2007-08-01 10:45:00,43.54,43.62,43.45,43.53,592200.0,27.5542,27.6049,27.4973,27.5479,592200.0
2007-08-01 10:50:00,43.54,43.57,43.4,43.49,689000.0,27.5542,27.5732,27.4656,27.5226,689000.0
2007-08-01 10:55:00,43.49,43.55,43.35,43.39,770800.0,27.5226,27.5606,27.434,27.4593,770800.0
2007-08-01 11:00:00,43.39,43.42,43.2,43.31,1073100.0,27.4593,27.4783,27.3391,27.4087,1073100.0
2007-08-01 11:05:00,43.31,43.52,43.26,43.44,603400.0,27.4087,27.5416,27.377,27.491,603400.0
2007-08-01 11:10:00,43.44,43.84,43.43,43.7,350500.0,27.491,27.7441,27.4846,27.6555,350500.0
2007-08-01 11:15:00,43.71,43.88,43.6,43.87,526700.0,27.6618,27.7694,27.5922,27.7631,526700.0
2007-08-01 11:20:00,43.87,43.89,43.67,43.7,439700.0,27.7631,27.7757,27.6365,27.6555,439700.0
2007-08-01 11:25:00,43.7,43.74,43.61,43.65,617300.0,27.6555,27.6808,27.5985,27.6239,617300.0
2007-08-01 11:30:00,43.65,43.81,43.65,43.78,383900.0,27.6239,27.7251,27.6239,27.7061,383900.0
2007-08-01 11:35:00,43.78,43.86,43.75,43.83,288800.0,27.7061,27.7567,27.6871,27.7378,288800.0
2007-08-01 11:40:00,43.83,43.88,43.72,43.81,244900.0,27.7378,27.7694,27.6682,27.7251,244900.0
2007-08-01 11:45:00,43.81,43.82,43.7,43.72,231200.0,27.7251,27.7314,27.6555,27.6682,231200.0
2007-08-01 11:50:00,43.72,43.77,43.66,43.75,272000.0,27.6682,27.6998,27.6302,27.6871,272000.0
2007-08-01 11:55:00,43.76,44.0,43.76,43.96,272000.0,27.6935,27.8453,27.6935,27.82,272000.0
2007-08-01 12:00:00,43.95,43.98,43.86,43.88,304500.0,27.8137,27.8327,27.7567,27.7694,304500.0
2007-08-01 12:05:00,43.88,43.98,43.82,43.96,409000.0,27.7694,27.8327,27.7314,27.82,409000.0
2007-08-01 12:10:00,43.97,44.15,43.95,44.13,474900.0,27.8264,27.9403,27.8137,27.9276,474900.0
2007-08-01 12:15:00,44.14,44.31,44.06,44.16,360000.0,27.9339,28.0415,27.8833,27.9466,360000.0
2007-08-01 12:20:00,44.17,44.23,44.11,44.16,304500.0,27.9529,27.9909,27.915,27.9466,304500.0
2007-08-01 12:25:00,44.15,44.32,44.1,44.32,278100.0,27.9403,28.0479,27.9086,28.0479,278100.0
2007-08-01 12:30:00,44.32,44.4,44.28,44.35,400100.0,28.0479,28.0985,28.0225,28.0668,400100.0
2007-08-01 12:35:00,44.35,44.44,44.21,44.21,348600.0,28.0668,28.1238,27.9782,27.9782,348600.0
2007-08-01 12:40:00,44.21,44.26,44.05,44.07,260400.0,27.9782,28.0099,27.877,27.8896,260400.0
2007-08-01 12:45:00,44.07,44.11,43.97,44.06,272900.0,27.8896,27.915,27.8264,27.8833,272900.0
2007-08-01 12:50:00,44.07,44.08,43.93,43.95,296100.0,27.8896,27.896,27.801,27.8137,296100.0
2007-08-01 12:55:00,43.95,44.02,43.95,44.0,89600.0,27.8137,27.858,27.8137,27.8453,89600.0
2007-08-01 13:00:00,44.0,44.01,43.85,43.85,214400.0,27.8453,27.8517,27.7504,27.7504,214400.0
2007-08-01 13:05:00,43.85,43.86,43.76,43.83,310400.0,27.7504,27.7567,27.6935,27.7378,310400.0
2007-08-01 13:10:00,43.83,43.91,43.83,43.85,198400.0,27.7378,27.7884,27.7378,27.7504,198400.0
2007-08-01 13:15:00,43.85,43.91,43.75,43.75,332100.0,27.7504,27.7884,27.6871,27.6871,332100.0
2007-08-01 13:20:00,43.75,43.78,43.65,43.69,372100.0,27.6871,27.7061,27.6239,27.6492,372100.0
2007-08-01 13:25:00,43.7,43.8,43.65,43.79,437400.0,27.6555,27.7188,27.6239,27.7125,437400.0
2007-08-01 13:30:00,43.78,43.94,43.77,43.92,304300.0,27.7061,27.8074,27.6998,27.7947,304300.0
2007-08-01 13:35:00,43.92,43.97,43.88,43.9,421400.0,27.7947,27.8264,27.7694,27.7821,421400.0
2007-08-01 13:40:00,43.9,44.06,43.8,43.81,436200.0,27.7821,27.8833,27.7188,27.7251,436200.0
2007-08-01 13:45:00,43.8,43.88,43.74,43.85,379100.0,27.7188,27.7694,27.6808,27.7504,379100.0
2007-08-01 13:50:00,43.85,44.02,43.82,43.95,277200.0,27.7504,27.858,27.7314,27.8137,277200.0
2007-08-01 13:55:00,43.95,43.98,43.88,43.88,386700.0,27.8137,27.8327,27.7694,27.7694,386700.0
2007-08-01 14:00:00,43.89,44.0,43.83,43.93,421000.0,27.7757,27.8453,27.7378,27.801,421000.0
2007-08-01 14:05:00,43.94,44.09,43.9,43.93,412000.0,27.8074,27.9023,27.7821,27.801,412000.0
2007-08-01 14:10:00,43.93,43.95,43.89,43.94,318300.0,27.801,27.8137,27.7757,27.8074,318300.0
2007-08-01 14:15:00,43.95,43.95,43.8,43.81,551200.0,27.8137,27.8137,27.7188,27.7251,551200.0
2007-08-01 14:20:00,43.82,43.88,43.74,43.79,355000.0,27.7314,27.7694,27.6808,27.7125,355000.0
2007-08-01 14:25:00,43.79,43.81,43.62,43.7,384000.0,27.7125,27.7251,27.6049,27.6555,384000.0
2007-08-01 14:30:00,43.71,43.84,43.69,43.71,531200.0,27.6618,27.7441,27.6492,27.6618,531200.0
2007-08-01 14:35:00,43.71,43.76,43.52,43.55,477300.0,27.6618,27.6935,27.5416,27.5606,477300.0
2007-08-01 14:40:00,43.55,43.66,43.4,43.41,432300.0,27.5606,27.6302,27.4656,27.472,432300.0
2007-08-01 14:45:00,43.42,43.57,43.39,43.46,444400.0,27.4783,27.5732,27.4593,27.5036,444400.0
2007-08-01 14:50:00,43.46,43.57,43.45,43.51,402000.0,27.5036,27.5732,27.4973,27.5353,402000.0
2007-08-01 14:55:00,43.51,43.53,43.4,43.5,707100.0,27.5353,27.5479,27.4656,27.5289,707100.0
2007-08-01 15:00:00,43.5,43.58,43.45,43.48,650100.0,27.5289,27.5796,27.4973,27.5163,650100.0
2007-08-01 15:05:00,43.48,43.51,43.31,43.37,930600.0,27.5163,27.5353,27.4087,27.4467,930600.0
2007-08-01 15:10:00,43.37,43.39,43.22,43.33,929600.0,27.4467,27.4593,27.3517,27.4213,929600.0
2007-08-01 15:15:00,43.32,43.37,43.25,43.33,704900.0,27.415,27.4467,27.3707,27.4213,704900.0
2007-08-01 15:20:00,43.33,43.38,43.3,43.35,443600.0,27.4213,27.453,27.4024,27.434,443600.0
2007-08-01 15:25:00,43.36,43.51,43.35,43.5,671800.0,27.4403,27.5353,27.434,27.5289,671800.0
2007-08-01 15:30:00,43.49,43.52,43.4,43.44,962300.0,27.5226,27.5416,27.4656,27.491,962300.0
2007-08-01 15:35:00,43.44,43.73,43.42,43.72,577700.0,27.491,27.6745,27.4783,27.6682,577700.0
2007-08-01 15:40:00,43.73,43.99,43.48,43.99,840400.0,27.6745,27.839,27.5163,27.839,840400.0
2007-08-01 15:45:00,43.99,43.99,43.7,43.9,758900.0,27.839,27.839,27.6555,27.7821,758900.0
2007-08-01 15:50:00,43.9,44.22,43.89,44.18,1369000.0,27.7821,27.9846,27.7757,27.9593,1369000.0
2007-08-01 15:55:00,44.18,44.4,44.07,44.31,1526500.0,27.9593,28.0985,27.8896,28.0415,1526500.0
2007-08-02 09:30:00,44.41,44.53,44.28,44.51,638800.0,28.1048,28.1808,28.0225,28.1681,638800.0
2007-08-02 09:35:00,44.52,44.55,44.4,44.47,443800.0,28.1744,28.1934,28.0985,28.1428,443800.0
2007-08-02 09:40:00,44.47,44.65,44.41,44.57,652800.0,28.1428,28.2567,28.1048,28.2061,652800.0
2007-08-02 09:45:00,44.56,44.65,44.54,44.64,680500.0,28.1997,28.2567,28.1871,28.2504,680500.0
2007-08-02 09:50:00,44.64,44.73,44.53,44.57,597500.0,28.2504,28.3073,28.1808,28.2061,597500.0
2007-08-02 09:55:00,44.57,44.6,44.52,44.54,303500.0,28.2061,28.2251,28.1744,28.1871,303500.0
2007-08-02 10:00:00,44.54,44.62,44.53,44.53,428600.0,28.1871,28.2377,28.1808,28.1808,428600.0
2007-08-02 10:05:00,44.53,44.55,44.4,44.49,513700.0,28.1808,28.1934,28.0985,28.1554,513700.0
2007-08-02 10:10:00,44.48,44.55,44.45,44.52,193800.0,28.1491,28.1934,28.1301,28.1744,193800.0
2007-08-02 10:15:00,44.53,44.59,44.46,44.49,291200.0,28.1808,28.2187,28.1365,28.1554,291200.0
2007-08-02 10:20:00,44.49,44.57,44.45,44.47,306000.0,28.1554,28.2061,28.1301,28.1428,306000.0
2007-08-02 10:25:00,44.47,44.55,44.41,44.54,268600.0,28.1428,28.1934,28.1048,28.1871,268600.0
2007-08-02 10:30:00,44.54,44.64,44.52,44.53,432400.0,28.1871,28.2504,28.1744,28.1808,432400.0
2007-08-02 10:35:00,44.53,44.59,44.5,44.55,184700.0,28.1808,28.2187,28.1618,28.1934,184700.0
2007-08-02 10:40:00,44.56,44.57,44.49,44.5,327600.0,28.1997,28.2061,28.1554,28.1618,327600.0
2007-08-02 10:45:00,44.5,44.52,44.43,44.47,315300.0,28.1618,28.1744,28.1175,28.1428,315300.0
2007-08-02 10:50:00,44.47,44.52,44.45,44.51,172500.0,28.1428,28.1744,28.1301,28.1681,172500.0
2007-08-02 10:55:00,44.5,44.52,44.4,44.4,235900.0,28.1618,28.1744,28.0985,28.0985,235900.0
2007-08-02 11:00:00,44.4,44.43,44.32,44.32,459600.0,28.0985,28.1175,28.0479,28.0479,459600.0
2007-08-02 11:05:00,44.32,44.39,44.25,44.25,364000.0,28.0479,28.0922,28.0036,28.0036,364000.0
2007-08-02 11:10:00,44.25,44.28,44.19,44.27,256000.0,28.0036,28.0225,27.9656,28.0162,256000.0
2007-08-02 11:15:00,44.27,44.39,44.24,44.39,252300.0,28.0162,28.0922,27.9972,28.0922,252300.0
2007-08-02 11:20:00,44.38,44.43,44.3,44.35,243900.0,28.0858,28.1175,28.0352,28.0668,243900.0
2007-08-02 11:25:00,44.35,44.44,44.31,44.44,153500.0,28.0668,28.1238,28.0415,28.1238,153500.0
2007-08-02 11:30:00,44.42,44.48,44.42,44.46,228700.0,28.1111,28.1491,28.1111,28.1365,228700.0
2007-08-02 11:35:00,44.47,44.48,44.37,44.38,170600.0,28.1428,28.1491,28.0795,28.0858,170600.0
2007-08-02 11:40:00,44.38,44.4,44.33,44.33,187900.0,28.0858,28.0985,28.0542,28.0542,187900.0
2007-08-02 11:45:00,44.33,44.39,44.33,44.35,89600.0,28.0542,28.0922,28.0542,28.0668,89600.0
2007-08-02 11:50:00,44.35,44.43,44.35,44.4,196500.0,28.0668,28.1175,28.0668,28.0985,196500.0
2007-08-02 11:55:00,44.41,44.56,44.41,44.55,357500.0,28.1048,28.1997,28.1048,28.1934,357500.0
2007-08-02 12:00:00,44.55,44.57,44.48,44.49,289700.0,28.1934,28.2061,28.1491,28.1554,289700.0
2007-08-02 12:05:00,44.49,44.59,44.49,44.59,335700.0,28.1554,28.2187,28.1554,28.2187,335700.0
2007-08-02 12:10:00,44.59,44.66,44.56,44.59,231200.0,28.2187,28.263,28.1997,28.2187,231200.0
2007-08-02 12:15:00,44.59,44.61,44.54,44.56,386800.0,28.2187,28.2314,28.1871,28.1997,386800.0
2007-08-02 12:20:00,44.56,44.62,44.45,44.58,444200.0,28.1997,28.2377,28.1301,28.2124,444200.0
2007-08-02 12:25:00,44.58,44.59,44.51,44.52,300900.0,28.2124,28.2187,28.1681,28.1744,300900.0
2007-08-02 12:30:00,44.53,44.57,44.48,44.54,166600.0,28.1808,28.2061,28.1491,28.1871,166600.0
2007-08-02 12:35:00,44.53,44.55,44.5,44.51,152400.0,28.1808,28.1934,28.1618,28.1681,152400.0
2007-08-02 12:40:00,44.51,44.54,44.46,44.47,174000.0,28.1681,28.1871,28.1365,28.1428,174000.0
2007-08-02 12:45:00,44.47,44.51,44.45,44.49,184600.0,28.1428,28.1681,28.1301,28.1554,184600.0
2007-08-02 12:50:00,44.5,44.5,44.4,44.4,207800.0,28.1618,28.1618,28.0985,28.0985,207800.0
2007-08-02 12:55:00,44.4,44.42,44.38,44.38,255400.0,28.0985,28.1111,28.0858,28.0858,255400.0
2007-08-02 13:00:00,44.38,44.42,44.25,44.26,404600.0,28.0858,28.1111,28.0036,28.0099,404600.0
2007-08-02 13:05:00,44.25,44.26,44.12,44.22,518100.0,28.0036,28.0099,27.9213,27.9846,518100.0
2007-08-02 13:10:00,44.22,44.28,44.15,44.16,244500.0,27.9846,28.0225,27.9403,27.9466,244500.0
2007-08-02 13:15:00,44.15,44.19,44.04,44.1,451200.0,27.9403,27.9656,27.8707,27.9086,451200.0
2007-08-02 13:20:00,44.11,44.11,44.03,44.03,238300.0,27.915,27.915,27.8643,27.8643,238300.0
2007-08-02 13:25:00,44.03,44.17,44.0,44.1,230200.0,27.8643,27.9529,27.8453,27.9086,230200.0
2007-08-02 13:30:00,44.09,44.39,44.09,44.37,227800.0,27.9023,28.0922,27.9023,28.0795,227800.0
2007-08-02 13:35:00,44.37,44.37,44.15,44.18,329000.0,28.0795,28.0795,27.9403,27.9593,329000.0
2007-08-02 13:40:00,44.19,44.25,44.15,44.21,157400.0,27.9656,28.0036,27.9403,27.9782,157400.0
2007-08-02 13:45:00,44.22,44.27,44.16,44.19,280200.0,27.9846,28.0162,27.9466,27.9656,280200.0
2007-08-02 13:50:00,44.19,44.41,44.16,44.31,342800.0,27.9656,28.1048,27.9466,28.0415,342800.0
2007-08-02 13:55:00,44.31,44.36,44.3,44.32,271100.0,28.0415,28.0732,28.0352,28.0479,271100.0
2007-08-02 14:00:00,44.32,44.43,44.32,44.39,382200.0,28.0479,28.1175,28.0479,28.0922,382200.0
2007-08-02 14:05:00,44.4,44.46,44.35,44.45,248200.0,28.0985,28.1365,28.0668,28.1301,248200.0
2007-08-02 14:10:00,44.45,44.46,44.33,44.4,211500.0,28.1301,28.1365,28.0542,28.0985,211500.0
2007-08-02 14:15:00,44.41,44.41,44.32,44.32,166500.0,28.1048,28.1048,28.0479,28.0479,166500.0
2007-08-02 14:20:00,44.32,44.38,44.32,44.38,170500.0,28.0479,28.0858,28.0479,28.0858,170500.0
2007-08-02 14:25:00,44.37,44.37,44.25,44.31,244000.0,28.0795,28.0795,28.0036,28.0415,244000.0
2007-08-02 14:30:00,44.31,44.42,44.29,44.35,295400.0,28.0415,28.1111,28.0289,28.0668,295400.0
2007-08-02 14:35:00,44.35,44.36,44.16,44.17,292800.0,28.0668,28.0732,27.9466,27.9529,292800.0
2007-08-02 14:40:00,44.17,44.31,44.15,44.27,211800.0,27.9529,28.0415,27.9403,28.0162,211800.0
2007-08-02 14:45:00,44.27,44.33,44.21,44.31,194500.0,28.0162,28.0542,27.9782,28.0415,194500.0
2007-08-02 14:50:00,44.31,44.35,44.25,44.25,156600.0,28.0415,28.0668,28.0036,28.0036,156600.0
2007-08-02 14:55:00,44.25,44.26,44.11,44.17,320300.0,28.0036,28.0099,27.915,27.9529,320300.0
2007-08-02 15:00:00,44.17,44.3,44.15,44.28,335500.0,27.9529,28.0352,27.9403,28.0225,335500.0
2007-08-02 15:05:00,44.28,44.46,44.25,44.43,524000.0,28.0225,28.1365,28.0036,28.1175,524000.0
2007-08-02 15:10:00,44.44,44.48,44.38,44.4,292500.0,28.1238,28.1491,28.0858,28.0985,292500.0
2007-08-02 15:15:00,44.39,44.45,44.33,44.4,216800.0,28.0922,28.1301,28.0542,28.0985,216800.0
2007-08-02 15:20:00,44.4,44.51,44.4,44.48,523500.0,28.0985,28.1681,28.0985,28.1491,523500.0
2007-08-02 15:25:00,44.48,44.76,44.47,44.72,666400.0,28.1491,28.3263,28.1428,28.301,666400.0
2007-08-02 15:30:00,44.71,44.72,44.54,44.57,782400.0,28.2947,28.301,28.1871,28.2061,782400.0
2007-08-02 15:35:00,44.57,44.61,44.49,44.57,395000.0,28.2061,28.2314,28.1554,28.2061,395000.0
2007-08-02 15:40:00,44.58,44.6,44.51,44.53,438800.0,28.2124,28.2251,28.1681,28.1808,438800.0
2007-08-02 15:45:00,44.52,44.6,44.51,44.6,631700.0,28.1744,28.2251,28.1681,28.2251,631700.0
2007-08-02 15:50:00,44.6,44.6,44.49,44.52,750200.0,28.2251,28.2251,28.1554,28.1744,750200.0
2007-08-02 15:55:00,44.52,44.62,44.51,44.59,874500.0,28.1744,28.2377,28.1681,28.2187,874500.0
2007-08-03 09:30:00,44.6,44.7,44.44,44.57,383200.0,28.2251,28.2883,28.1238,28.2061,383200.0
2007-08-03 09:35:00,44.57,44.9,44.55,44.9,314100.0,28.2061,28.4149,28.1934,28.4149,314100.0
2007-08-03 09:40:00,44.9,44.95,44.73,44.8,219600.0,28.4149,28.4466,28.3073,28.3516,219600.0
2007-08-03 09:45:00,44.8,44.82,44.67,44.7,293000.0,28.3516,28.3643,28.2694,28.2883,293000.0
2007-08-03 09:50:00,44.7,44.76,44.63,44.68,541100.0,28.2883,28.3263,28.244,28.2757,541100.0
2007-08-03 09:55:00,44.68,44.7,44.4,44.48,679800.0,28.2757,28.2883,28.0985,28.1491,679800.0
2007-08-03 10:00:00,44.48,44.49,44.26,44.27,635300.0,28.1491,28.1554,28.0099,28.0162,635300.0
2007-08-03 10:05:00,44.27,44.32,44.1,44.31,512600.0,28.0162,28.0479,27.9086,28.0415,512600.0
2007-08-03 10:10:00,44.31,44.44,44.27,44.41,383300.0,28.0415,28.1238,28.0162,28.1048,383300.0
2007-08-03 10:15:00,44.4,44.44,44.28,44.3,368800.0,28.0985,28.1238,28.0225,28.0352,368800.0
2007-08-03 10:20:00,44.31,44.35,44.16,44.25,616100.0,28.0415,28.0668,27.9466,28.0036,616100.0
2007-08-03 10:25:00,44.25,44.28,44.14,44.14,417700.0,28.0036,28.0225,27.9339,27.9339,417700.0
2007-08-03 10:30:00,44.16,44.21,44.01,44.01,408000.0,27.9466,27.9782,27.8517,27.8517,408000.0
2007-08-03 10:35:00,44.02,44.07,43.83,43.91,592900.0,27.858,27.8896,27.7378,27.7884,592900.0
2007-08-03 10:40:00,43.92,43.99,43.65,43.69,552300.0,27.7947,27.839,27.6239,27.6492,552300.0
2007-08-03 10:45:00,43.69,43.77,43.65,43.75,251800.0,27.6492,27.6998,27.6239,27.6871,251800.0
2007-08-03 10:50:00,43.74,43.94,43.74,43.9,481800.0,27.6808,27.8074,27.6808,27.7821,481800.0
2007-08-03 10:55:00,43.91,43.97,43.8,43.89,535600.0,27.7884,27.8264,27.7188,27.7757,535600.0
2007-08-03 11:00:00,43.89,44.01,43.87,43.99,358200.0,27.7757,27.8517,27.7631,27.839,358200.0
2007-08-03 11:05:00,44.0,44.01,43.86,43.87,324500.0,27.8453,27.8517,27.7567,27.7631,324500.0
2007-08-03 11:10:00,43.87,43.98,43.85,43.9,365600.0,27.7631,27.8327,27.7504,27.7821,365600.0
2007-08-03 11:15:00,43.89,43.9,43.79,43.85,331200.0,27.7757,27.7821,27.7125,27.7504,331200.0
2007-08-03 11:20:00,43.86,43.9,43.8,43.86,300100.0,27.7567,27.7821,27.7188,27.7567,300100.0
2007-08-03 11:25:00,43.86,44.01,43.86,44.0,445100.0,27.7567,27.8517,27.7567,27.8453,445100.0
2007-08-03 11:30:00,44.0,44.05,43.9,43.98,409900.0,27.8453,27.877,27.7821,27.8327,409900.0
2007-08-03 11:35:00,43.98,44.04,43.95,44.03,221500.0,27.8327,27.8707,27.8137,27.8643,221500.0
2007-08-03 11:40:00,44.03,44.06,43.95,44.0,325400.0,27.8643,27.8833,27.8137,27.8453,325400.0
2007-08-03 11:45:00,44.0,44.23,43.99,44.16,379900.0,27.8453,27.9909,27.839,27.9466,379900.0
2007-08-03 11:50:00,44.16,44.21,44.03,44.15,352100.0,27.9466,27.9782,27.8643,27.9403,352100.0
2007-08-03 11:55:00,44.15,44.23,44.05,44.13,294300.0,27.9403,27.9909,27.877,27.9276,294300.0
2007-08-03 12:00:00,44.14,44.24,44.1,44.22,259800.0,27.9339,27.9972,27.9086,27.9846,259800.0
2007-08-03 12:05:00,44.22,44.27,44.08,44.27,236000.0,27.9846,28.0162,27.896,28.0162,236000.0
2007-08-03 12:10:00,44.27,44.75,44.18,44.24,406400.0,28.0162,28.32,27.9593,27.9972,406400.0
2007-08-03 12:15:00,44.23,44.25,44.15,44.17,228200.0,27.9909,28.0036,27.9403,27.9529,228200.0
2007-08-03 12:20:00,44.16,44.2,44.02,44.03,265800.0,27.9466,27.9719,27.858,27.8643,265800.0
2007-08-03 12:25:00,44.04,44.09,44.02,44.03,308500.0,27.8707,27.9023,27.858,27.8643,308500.0
2007-08-03 12:30:00,44.04,44.1,44.04,44.09,238700.0,27.8707,27.9086,27.8707,27.9023,238700.0
2007-08-03 12:35:00,44.1,44.11,44.05,44.06,369000.0,27.9086,27.915,27.877,27.8833,369000.0
2007-08-03 12:40:00,44.06,44.11,44.05,44.08,180300.0,27.8833,27.915,27.877,27.896,180300.0
2007-08-03 12:45:00,44.08,44.1,43.95,44.01,284800.0,27.896,27.9086,27.8137,27.8517,284800.0
2007-08-03 12:50:00,44.01,44.06,43.96,43.96,193000.0,27.8517,27.8833,27.82,27.82,193000.0
2007-08-03 12:55:00,43.96,44.0,43.89,43.94,216000.0,27.82,27.8453,27.7757,27.8074,216000.0
2007-08-03 13:00:00,43.93,43.99,43.93,43.95,150700.0,27.801,27.839,27.801,27.8137,150700.0
2007-08-03 13:05:00,43.95,43.96,43.91,43.94,228200.0,27.8137,27.82,27.7884,27.8074,228200.0
2007-08-03 13:10:00,43.94,43.96,43.93,43.94,183200.0,27.8074,27.82,27.801,27.8074,183200.0
2007-08-03 13:15:00,43.94,44.02,43.94,43.94,236300.0,27.8074,27.858,27.8074,27.8074,236300.0
2007-08-03 13:20:00,43.94,44.02,43.91,43.99,148800.0,27.8074,27.858,27.7884,27.839,148800.0
2007-08-03 13:25:00,43.99,44.04,43.96,43.97,215700.0,27.839,27.8707,27.82,27.8264,215700.0
2007-08-03 13:30:00,43.97,43.98,43.9,43.91,277000.0,27.8264,27.8327,27.7821,27.7884,277000.0
2007-08-03 13:35:00,43.91,43.92,43.86,43.92,214500.0,27.7884,27.7947,27.7567,27.7947,214500.0
2007-08-03 13:40:00,43.92,43.94,43.86,43.88,181700.0,27.7947,27.8074,27.7567,27.7694,181700.0
2007-08-03 13:45:00,43.88,43.88,43.8,43.82,208600.0,27.7694,27.7694,27.7188,27.7314,208600.0
2007-08-03 13:50:00,43.82,43.89,43.81,43.88,161700.0,27.7314,27.7757,27.7251,27.7694,161700.0
2007-08-03 13:55:00,43.87,44.04,43.87,43.98,369200.0,27.7631,27.8707,27.7631,27.8327,369200.0
2007-08-03 14:00:00,43.98,44.13,43.97,44.06,539700.0,27.8327,27.9276,27.8264,27.8833,539700.0
2007-08-03 14:05:00,44.06,44.12,43.95,44.02,472100.0,27.8833,27.9213,27.8137,27.858,472100.0
2007-08-03 14:10:00,44.02,44.02,43.86,43.91,398100.0,27.858,27.858,27.7567,27.7884,398100.0
2007-08-03 14:15:00,43.91,43.93,43.8,43.87,388700.0,27.7884,27.801,27.7188,27.7631,388700.0
2007-08-03 14:20:00,43.88,43.89,43.75,43.75,440600.0,27.7694,27.7757,27.6871,27.6871,440600.0
2007-08-03 14:25:00,43.75,43.78,43.48,43.49,705300.0,27.6871,27.7061,27.5163,27.5226,705300.0
2007-08-03 14:30:00,43.49,43.64,43.39,43.56,1199300.0,27.5226,27.6175,27.4593,27.5669,1199300.0
2007-08-03 14:35:00,43.56,43.72,43.56,43.63,384700.0,27.5669,27.6682,27.5669,27.6112,384700.0
2007-08-03 14:40:00,43.63,43.73,43.63,43.7,541700.0,27.6112,27.6745,27.6112,27.6555,541700.0
2007-08-03 14:45:00,43.7,43.72,43.55,43.56,504200.0,27.6555,27.6682,27.5606,27.5669,504200.0
2007-08-03 14:50:00,43.56,43.8,43.55,43.71,451500.0,27.5669,27.7188,27.5606,27.6618,451500.0
2007-08-03 14:55:00,43.71,43.77,43.65,43.71,318900.0,27.6618,27.6998,27.6239,27.6618,318900.0
2007-08-03 15:00:00,43.72,43.75,43.57,43.62,622200.0,27.6682,27.6871,27.5732,27.6049,622200.0
2007-08-03 15:05:00,43.62,43.74,43.6,43.73,466600.0,27.6049,27.6808,27.5922,27.6745,466600.0
2007-08-03 15:10:00,43.72,43.88,43.7,43.86,682900.0,27.6682,27.7694,27.6555,27.7567,682900.0
2007-08-03 15:15:00,43.86,43.93,43.75,43.9,564600.0,27.7567,27.801,27.6871,27.7821,564600.0
2007-08-03 15:20:00,43.9,43.93,43.72,43.74,770700.0,27.7821,27.801,27.6682,27.6808,770700.0
2007-08-03 15:25:00,43.74,43.9,43.63,43.65,716300.0,27.6808,27.7821,27.6112,27.6239,716300.0
2007-08-03 15:30:00,43.65,43.85,43.64,43.82,551900.0,27.6239,27.7504,27.6175,27.7314,551900.0
2007-08-03 15:35:00,43.82,43.85,43.6,43.66,635300.0,27.7314,27.7504,27.5922,27.6302,635300.0
2007-08-03 15:40:00,43.66,43.73,43.55,43.7,826100.0,27.6302,27.6745,27.5606,27.6555,826100.0
2007-08-03 15:45:00,43.7,43.73,43.61,43.61,736600.0,27.6555,27.6745,27.5985,27.5985,736600.0
2007-08-03 15:50:00,43.61,43.75,43.6,43.65,1520800.0,27.5985,27.6871,27.5922,27.6239,1520800.0
2007-08-03 15:55:00,43.65,43.69,43.6,43.66,2120800.0,27.6239,27.6492,27.5922,27.6302,2120800.0
2007-08-06 09:30:00,43.76,44.15,43.76,43.96,558900.0,27.6935,27.9403,27.6935,27.82,558900.0
2007-08-06 09:35:00,43.96,44.05,43.86,43.87,443800.0,27.82,27.877,27.7567,27.7631,443800.0
2007-08-06 09:40:00,43.87,43.99,43.5,43.51,484100.0,27.7631,27.839,27.5289,27.5353,484100.0
2007-08-06 09:45:00,43.51,43.77,43.28,43.42,806300.0,27.5353,27.6998,27.3897,27.4783,806300.0
2007-08-06 09:50:00,43.42,43.65,43.34,43.65,629900.0,27.4783,27.6239,27.4277,27.6239,629900.0
2007-08-06 09:55:00,43.66,43.99,43.4,43.99,468200.0,27.6302,27.839,27.4656,27.839,468200.0
2007-08-06 10:00:00,43.99,44.0,43.57,43.58,602100.0,27.839,27.8453,27.5732,27.5796,602100.0
2007-08-06 10:05:00,43.58,43.84,43.56,43.61,429700.0,27.5796,27.7441,27.5669,27.5985,429700.0
2007-08-06 10:10:00,43.6,43.81,43.41,43.59,616400.0,27.5922,27.7251,27.472,27.5859,616400.0
2007-08-06 10:15:00,43.59,43.72,43.45,43.45,493400.0,27.5859,27.6682,27.4973,27.4973,493400.0
2007-08-06 10:20:00,43.45,43.62,43.4,43.41,599600.0,27.4973,27.6049,27.4656,27.472,599600.0
2007-08-06 10:25:00,43.41,43.5,43.37,43.43,886400.0,27.472,27.5289,27.4467,27.4846,886400.0
2007-08-06 10:30:00,43.43,43.49,43.39,43.4,638900.0,27.4846,27.5226,27.4593,27.4656,638900.0
2007-08-06 10:35:00,43.4,43.6,43.4,43.55,517800.0,27.4656,27.5922,27.4656,27.5606,517800.0
2007-08-06 10:40:00,43.56,43.57,43.43,43.53,385100.0,27.5669,27.5732,27.4846,27.5479,385100.0
2007-08-06 10:45:00,43.53,43.66,43.44,43.63,294200.0,27.5479,27.6302,27.491,27.6112,294200.0
2007-08-06 10:50:00,43.63,43.63,43.44,43.46,381000.0,27.6112,27.6112,27.491,27.5036,381000.0
2007-08-06 10:55:00,43.46,43.56,43.41,43.49,380700.0,27.5036,27.5669,27.472,27.5226,380700.0
2007-08-06 11:00:00,43.49,43.52,43.45,43.47,530400.0,27.5226,27.5416,27.4973,27.5099,530400.0
2007-08-06 11:05:00,43.47,43.59,43.46,43.56,348700.0,27.5099,27.5859,27.5036,27.5669,348700.0
2007-08-06 11:10:00,43.55,43.72,43.55,43.69,429100.0,27.5606,27.6682,27.5606,27.6492,429100.0
2007-08-06 11:15:00,43.7,43.8,43.67,43.69,307700.0,27.6555,27.7188,27.6365,27.6492,307700.0
2007-08-06 11:20:00,43.7,43.81,43.68,43.68,443700.0,27.6555,27.7251,27.6428,27.6428,443700.0
2007-08-06 11:25:00,43.67,43.79,43.6,43.78,221800.0,27.6365,27.7125,27.5922,27.7061,221800.0
2007-08-06 11:30:00,43.78,43.9,43.69,43.69,343900.0,27.7061,27.7821,27.6492,27.6492,343900.0
2007-08-06 11:35:00,43.69,43.77,43.61,43.63,234100.0,27.6492,27.6998,27.5985,27.6112,234100.0
2007-08-06 11:40:00,43.63,43.77,43.62,43.72,217800.0,27.6112,27.6998,27.6049,27.6682,217800.0
2007-08-06 11:45:00,43.73,43.97,43.71,43.96,485500.0,27.6745,27.8264,27.6618,27.82,485500.0
2007-08-06 11:50:00,43.95,44.01,43.9,44.0,566900.0,27.8137,27.8517,27.7821,27.8453,566900.0
2007-08-06 11:55:00,44.01,44.11,43.95,43.95,449500.0,27.8517,27.915,27.8137,27.8137,449500.0
2007-08-06 12:00:00,43.95,44.02,43.83,43.97,365500.0,27.8137,27.858,27.7378,27.8264,365500.0
2007-08-06 12:05:00,43.97,44.04,43.84,43.9,303800.0,27.8264,27.8707,27.7441,27.7821,303800.0
2007-08-06 12:10:00,43.9,44.02,43.88,43.91,256400.0,27.7821,27.858,27.7694,27.7884,256400.0
2007-08-06 12:15:00,43.91,43.94,43.82,43.9,130000.0,27.7884,27.8074,27.7314,27.7821,130000.0
2007-08-06 12:20:00,43.9,43.9,43.82,43.89,150300.0,27.7821,27.7821,27.7314,27.7757,150300.0
2007-08-06 12:25:00,43.88,44.0,43.86,43.98,148800.0,27.7694,27.8453,27.7567,27.8327,148800.0
2007-08-06 12:30:00,43.98,44.09,43.98,44.08,189700.0,27.8327,27.9023,27.8327,27.896,189700.0
2007-08-06 12:35:00,44.08,44.37,44.05,44.37,376600.0,27.896,28.0795,27.877,28.0795,376600.0
2007-08-06 12:40:00,44.36,44.5,44.34,44.47,330400.0,28.0732,28.1618,28.0605,28.1428,330400.0
2007-08-06 12:45:00,44.46,44.5,44.44,44.48,429100.0,28.1365,28.1618,28.1238,28.1491,429100.0
2007-08-06 12:50:00,44.47,44.51,44.43,44.47,475800.0,28.1428,28.1681,28.1175,28.1428,475800.0
2007-08-06 12:55:00,44.46,44.49,44.39,44.47,234000.0,28.1365,28.1554,28.0922,28.1428,234000.0
2007-08-06 13:00:00,44.48,44.49,44.41,44.49,263600.0,28.1491,28.1554,28.1048,28.1554,263600.0
2007-08-06 13:05:00,44.48,44.49,44.23,44.24,297800.0,28.1491,28.1554,27.9909,27.9972,297800.0
2007-08-06 13:10:00,44.24,44.34,44.16,44.33,229000.0,27.9972,28.0605,27.9466,28.0542,229000.0
2007-08-06 13:15:00,44.33,44.37,44.27,44.32,235500.0,28.0542,28.0795,28.0162,28.0479,235500.0
2007-08-06 13:20:00,44.32,44.37,44.21,44.37,222300.0,28.0479,28.0795,27.9782,28.0795,222300.0
2007-08-06 13:25:00,44.37,44.42,44.33,44.33,188100.0,28.0795,28.1111,28.0542,28.0542,188100.0
2007-08-06 13:30:00,44.33,44.33,44.2,44.27,141100.0,28.0542,28.0542,27.9719,28.0162,141100.0
2007-08-06 13:35:00,44.26,44.27,44.15,44.18,152900.0,28.0099,28.0162,27.9403,27.9593,152900.0
2007-08-06 13:40:00,44.19,44.22,44.01,44.04,294500.0,27.9656,27.9846,27.8517,27.8707,294500.0
2007-08-06 13:45:00,44.04,44.04,43.89,43.92,227900.0,27.8707,27.8707,27.7757,27.7947,227900.0
2007-08-06 13:50:00,43.92,44.14,43.92,44.11,241400.0,27.7947,27.9339,27.7947,27.915,241400.0
2007-08-06 13:55:00,44.1,44.15,44.0,44.05,175700.0,27.9086,27.9403,27.8453,27.877,175700.0
2007-08-06 14:00:00,44.05,44.1,44.01,44.03,202500.0,27.877,27.9086,27.8517,27.8643,202500.0
2007-08-06 14:05:00,44.03,44.5,44.01,44.28,867700.0,27.8643,28.1618,27.8517,28.0225,867700.0
2007-08-06 14:10:00,44.28,44.3,44.15,44.25,220000.0,28.0225,28.0352,27.9403,28.0036,220000.0
2007-08-06 14:15:00,44.25,44.45,44.2,44.45,297400.0,28.0036,28.1301,27.9719,28.1301,297400.0
2007-08-06 14:20:00,44.44,44.46,44.35,44.4,308500.0,28.1238,28.1365,28.0668,28.0985,308500.0
2007-08-06 14:25:00,44.39,44.45,44.31,44.39,349900.0,28.0922,28.1301,28.0415,28.0922,349900.0
2007-08-06 14:30:00,44.39,44.42,44.33,44.38,227500.0,28.0922,28.1111,28.0542,28.0858,227500.0
2007-08-06 14:35:00,44.38,44.5,44.38,44.5,416900.0,28.0858,28.1618,28.0858,28.1618,416900.0
2007-08-06 14:40:00,44.5,44.67,44.49,44.6,1146800.0,28.1618,28.2694,28.1554,28.2251,1146800.0
2007-08-06 14:45:00,44.6,44.6,44.44,44.47,377600.0,28.2251,28.2251,28.1238,28.1428,377600.0
2007-08-06 14:50:00,44.47,44.54,44.46,44.5,190900.0,28.1428,28.1871,28.1365,28.1618,190900.0
2007-08-06 14:55:00,44.5,44.5,44.32,44.41,291500.0,28.1618,28.1618,28.0479,28.1048,291500.0
2007-08-06 15:00:00,44.42,44.62,44.37,44.48,350200.0,28.1111,28.2377,28.0795,28.1491,350200.0
2007-08-06 15:05:00,44.48,44.77,44.46,44.76,392200.0,28.1491,28.3326,28.1365,28.3263,392200.0
2007-08-06 15:10:00,44.76,44.85,44.71,44.79,444800.0,28.3263,28.3833,28.2947,28.3453,444800.0
2007-08-06 15:15:00,44.81,44.94,44.78,44.91,303600.0,28.358,28.4402,28.339,28.4212,303600.0
2007-08-06 15:20:00,44.92,44.92,44.82,44.84,408200.0,28.4276,28.4276,28.3643,28.3769,408200.0
2007-08-06 15:25:00,44.84,44.84,44.76,44.84,306500.0,28.3769,28.3769,28.3263,28.3769,306500.0
2007-08-06 15:30:00,44.84,44.89,44.72,44.74,366300.0,28.3769,28.4086,28.301,28.3137,366300.0
2007-08-06 15:35:00,44.74,44.77,44.71,44.77,361400.0,28.3137,28.3326,28.2947,28.3326,361400.0
2007-08-06 15:40:00,44.77,44.88,44.76,44.85,757000.0,28.3326,28.4023,28.3263,28.3833,757000.0
2007-08-06 15:45:00,44.85,45.0,44.85,44.95,1148600.0,28.3833,28.4782,28.3833,28.4466,1148600.0
2007-08-06 15:50:00,44.96,45.06,44.93,45.06,1029000.0,28.4529,28.5162,28.4339,28.5162,1029000.0
2007-08-06 15:55:00,45.05,45.09,44.99,45.07,1475500.0,28.5098,28.5352,28.4719,28.5225,1475500.0
2007-08-07 09:30:00,44.99,44.99,44.25,44.51,641100.0,28.4719,28.4719,28.0036,28.1681,641100.0
2007-08-07 09:35:00,44.51,44.74,44.5,44.6,343600.0,28.1681,28.3137,28.1618,28.2251,343600.0
2007-08-07 09:40:00,44.59,44.76,44.52,44.65,503900.0,28.2187,28.3263,28.1744,28.2567,503900.0
2007-08-07 09:45:00,44.65,44.76,44.49,44.59,296800.0,28.2567,28.3263,28.1554,28.2187,296800.0
2007-08-07 09:50:00,44.59,44.72,44.57,44.72,205800.0,28.2187,28.301,28.2061,28.301,205800.0
2007-08-07 09:55:00,44.72,44.79,44.61,44.75,426800.0,28.301,28.3453,28.2314,28.32,426800.0
2007-08-07 10:00:00,44.74,45.0,44.72,45.0,574400.0,28.3137,28.4782,28.301,28.4782,574400.0
2007-08-07 10:05:00,45.0,45.36,44.95,45.33,499400.0,28.4782,28.706,28.4466,28.687,499400.0
2007-08-07 10:10:00,45.34,45.36,44.84,44.9,728700.0,28.6934,28.706,28.3769,28.4149,728700.0
2007-08-07 10:15:00,44.9,45.3,44.89,45.04,598400.0,28.4149,28.6681,28.4086,28.5035,598400.0
2007-08-07 10:20:00,45.04,45.04,44.71,44.73,351600.0,28.5035,28.5035,28.2947,28.3073,351600.0
2007-08-07 10:25:00,44.73,44.85,44.72,44.76,326600.0,28.3073,28.3833,28.301,28.3263,326600.0
2007-08-07 10:30:00,44.75,44.75,44.59,44.72,265100.0,28.32,28.32,28.2187,28.301,265100.0
2007-08-07 10:35:00,44.72,44.79,44.68,44.72,278100.0,28.301,28.3453,28.2757,28.301,278100.0
2007-08-07 10:40:00,44.72,44.75,44.57,44.73,287300.0,28.301,28.32,28.2061,28.3073,287300.0
2007-08-07 10:45:00,44.72,44.96,44.72,44.95,213300.0,28.301,28.4529,28.301,28.4466,213300.0
2007-08-07 10:50:00,44.96,44.98,44.84,44.85,101200.0,28.4529,28.4655,28.3769,28.3833,101200.0
2007-08-07 10:55:00,44.86,44.86,44.78,44.82,155400.0,28.3896,28.3896,28.339,28.3643,155400.0
2007-08-07 11:00:00,44.82,45.01,44.81,44.99,191900.0,28.3643,28.4845,28.358,28.4719,191900.0
2007-08-07 11:05:00,45.0,45.0,44.84,44.86,213100.0,28.4782,28.4782,28.3769,28.3896,213100.0
2007-08-07 11:10:00,44.86,44.9,44.84,44.88,125900.0,28.3896,28.4149,28.3769,28.4023,125900.0
2007-08-07 11:15:00,44.89,44.99,44.88,44.98,284000.0,28.4086,28.4719,28.4023,28.4655,284000.0
2007-08-07 11:20:00,44.99,45.05,44.97,45.02,139700.0,28.4719,28.5098,28.4592,28.4909,139700.0
2007-08-07 11:25:00,45.01,45.13,45.01,45.12,205400.0,28.4845,28.5605,28.4845,28.5541,205400.0
2007-08-07 11:30:00,45.12,45.15,45.09,45.09,260200.0,28.5541,28.5731,28.5352,28.5352,260200.0
2007-08-07 11:35:00,45.1,45.1,45.0,45.03,177600.0,28.5415,28.5415,28.4782,28.4972,177600.0
2007-08-07 11:40:00,45.03,45.15,45.02,45.13,166800.0,28.4972,28.5731,28.4909,28.5605,166800.0
2007-08-07 11:45:00,45.13,45.19,45.1,45.12,283600.0,28.5605,28.5984,28.5415,28.5541,283600.0
2007-08-07 11:50:00,45.14,45.19,45.11,45.14,397200.0,28.5668,28.5984,28.5478,28.5668,397200.0
2007-08-07 11:55:00,45.14,45.16,45.06,45.11,531500.0,28.5668,28.5795,28.5162,28.5478,531500.0
2007-08-07 12:00:00,45.11,45.16,45.11,45.15,407500.0,28.5478,28.5795,28.5478,28.5731,407500.0
2007-08-07 12:05:00,45.15,45.47,45.14,45.36,626200.0,28.5731,28.7756,28.5668,28.706,626200.0
2007-08-07 12:10:00,45.36,45.36,45.12,45.2,501500.0,28.706,28.706,28.5541,28.6048,501500.0
2007-08-07 12:15:00,45.2,45.3,45.17,45.29,387600.0,28.6048,28.6681,28.5858,28.6617,387600.0
2007-08-07 12:20:00,45.3,45.47,45.28,45.38,277900.0,28.6681,28.7756,28.6554,28.7187,277900.0
2007-08-07 12:25:00,45.38,45.41,45.22,45.25,242000.0,28.7187,28.7377,28.6174,28.6364,242000.0
2007-08-07 12:30:00,45.25,45.44,45.24,45.39,160500.0,28.6364,28.7567,28.6301,28.725,160500.0
2007-08-07 12:35:00,45.39,45.43,45.31,45.36,115500.0,28.725,28.7503,28.6744,28.706,115500.0
2007-08-07 12:40:00,45.36,45.36,45.2,45.2,169400.0,28.706,28.706,28.6048,28.6048,169400.0
2007-08-07 12:45:00,45.2,45.24,45.11,45.17,205500.0,28.6048,28.6301,28.5478,28.5858,205500.0
2007-08-07 12:50:00,45.17,45.2,45.0,45.16,161000.0,28.5858,28.6048,28.4782,28.5795,161000.0
2007-08-07 12:55:00,45.16,45.17,45.07,45.14,159700.0,28.5795,28.5858,28.5225,28.5668,159700.0
2007-08-07 13:00:00,45.15,45.19,45.09,45.18,92400.0,28.5731,28.5984,28.5352,28.5921,92400.0
2007-08-07 13:05:00,45.19,45.22,45.15,45.2,137800.0,28.5984,28.6174,28.5731,28.6048,137800.0
2007-08-07 13:10:00,45.2,45.27,45.09,45.17,274500.0,28.6048,28.6491,28.5352,28.5858,274500.0
2007-08-07 13:15:00,45.17,45.27,45.0,45.22,169600.0,28.5858,28.6491,28.4782,28.6174,169600.0
2007-08-07 13:20:00,45.22,45.3,45.18,45.23,166900.0,28.6174,28.6681,28.5921,28.6238,166900.0
2007-08-07 13:25:00,45.24,45.27,45.22,45.25,96300.0,28.6301,28.6491,28.6174,28.6364,96300.0
2007-08-07 13:30:00,45.26,45.32,45.21,45.22,102700.0,28.6427,28.6807,28.6111,28.6174,102700.0
2007-08-07 13:35:00,45.21,45.26,45.15,45.25,102600.0,28.6111,28.6427,28.5731,28.6364,102600.0
2007-08-07 13:40:00,45.26,45.4,45.25,45.37,145900.0,28.6427,28.7313,28.6364,28.7124,145900.0
2007-08-07 13:45:00,45.37,45.5,45.0,45.47,187700.0,28.7124,28.7946,28.4782,28.7756,187700.0
2007-08-07 13:50:00,45.46,45.6,45.44,45.52,235100.0,28.7693,28.8579,28.7567,28.8073,235100.0
2007-08-07 13:55:00,45.52,45.56,45.39,45.4,240200.0,28.8073,28.8326,28.725,28.7313,240200.0
2007-08-07 14:00:00,45.41,45.44,45.34,45.41,198100.0,28.7377,28.7567,28.6934,28.7377,198100.0
2007-08-07 14:05:00,45.41,45.58,45.4,45.56,281300.0,28.7377,28.8452,28.7313,28.8326,281300.0
2007-08-07 14:10:00,45.55,45.8,45.06,45.1,479500.0,28.8263,28.9845,28.5162,28.5415,479500.0
2007-08-07 14:15:00,45.1,45.45,44.56,44.63,959800.0,28.5415,28.763,28.1997,28.244,959800.0
2007-08-07 14:20:00,44.63,44.74,44.37,44.49,920600.0,28.244,28.3137,28.0795,28.1554,920600.0
2007-08-07 14:25:00,44.49,44.75,44.31,44.33,621600.0,28.1554,28.32,28.0415,28.0542,621600.0
2007-08-07 14:30:00,44.33,44.48,44.18,44.33,485400.0,28.0542,28.1491,27.9593,28.0542,485400.0
2007-08-07 14:35:00,44.33,44.52,44.15,44.42,451800.0,28.0542,28.1744,27.9403,28.1111,451800.0
2007-08-07 14:40:00,44.42,44.73,44.25,44.62,386300.0,28.1111,28.3073,28.0036,28.2377,386300.0
2007-08-07 14:45:00,44.62,44.86,44.5,44.81,404000.0,28.2377,28.3896,28.1618,28.358,404000.0
2007-08-07 14:50:00,44.8,45.0,44.67,44.71,405200.0,28.3516,28.4782,28.2694,28.2947,405200.0
2007-08-07 14:55:00,44.72,45.25,44.7,45.23,448300.0,28.301,28.6364,28.2883,28.6238,448300.0
2007-08-07 15:00:00,45.23,45.68,45.17,45.29,762000.0,28.6238,28.9085,28.5858,28.6617,762000.0
2007-08-07 15:05:00,45.29,45.41,45.14,45.14,455400.0,28.6617,28.7377,28.5668,28.5668,455400.0
2007-08-07 15:10:00,45.15,45.31,44.94,45.18,547100.0,28.5731,28.6744,28.4402,28.5921,547100.0
2007-08-07 15:15:00,45.19,45.46,45.18,45.39,495100.0,28.5984,28.7693,28.5921,28.725,495100.0
2007-08-07 15:20:00,45.39,45.51,45.23,45.46,425800.0,28.725,28.801,28.6238,28.7693,425800.0
2007-08-07 15:25:00,45.45,45.68,45.43,45.66,596700.0,28.763,28.9085,28.7503,28.8959,596700.0
2007-08-07 15:30:00,45.66,45.96,45.65,45.84,680700.0,28.8959,29.0857,28.8895,29.0098,680700.0
2007-08-07 15:35:00,45.83,46.05,45.63,45.67,724600.0,29.0035,29.1427,28.8769,28.9022,724600.0
2007-08-07 15:40:00,45.67,45.7,45.49,45.6,755200.0,28.9022,28.9212,28.7883,28.8579,755200.0
2007-08-07 15:45:00,45.61,45.72,45.24,45.25,801200.0,28.8642,28.9338,28.6301,28.6364,801200.0
2007-08-07 15:50:00,45.26,45.52,45.23,45.27,787200.0,28.6427,28.8073,28.6238,28.6491,787200.0
2007-08-07 15:55:00,45.27,45.5,45.25,45.4,881300.0,28.6491,28.7946,28.6364,28.7313,881300.0
2007-08-08 09:30:00,45.75,46.0,45.34,45.76,544100.0,28.9528,29.111,28.6934,28.9592,544100.0
2007-08-08 09:35:00,45.78,46.73,45.64,46.15,803500.0,28.9718,29.573,28.8832,29.206,803500.0
2007-08-08 09:40:00,46.15,46.36,46.12,46.31,471700.0,29.206,29.3389,29.187,29.3072,471700.0
2007-08-08 09:45:00,46.31,46.33,46.02,46.15,424900.0,29.3072,29.3199,29.1237,29.206,424900.0
2007-08-08 09:50:00,46.14,46.34,46.14,46.18,315300.0,29.1996,29.3262,29.1996,29.225,315300.0
2007-08-08 09:55:00,46.18,46.23,46.07,46.16,384000.0,29.225,29.2566,29.1553,29.2123,384000.0
2007-08-08 10:00:00,46.16,46.4,46.13,46.3,309600.0,29.2123,29.3642,29.1933,29.3009,309600.0
2007-08-08 10:05:00,46.3,46.32,46.05,46.21,402400.0,29.3009,29.3136,29.1427,29.2439,402400.0
2007-08-08 10:10:00,46.22,46.49,46.21,46.48,409700.0,29.2503,29.4211,29.2439,29.4148,409700.0
2007-08-08 10:15:00,46.65,46.7,46.35,46.65,646900.0,29.5224,29.554,29.3325,29.5224,646900.0
2007-08-08 10:20:00,46.65,46.66,46.5,46.65,520000.0,29.5224,29.5287,29.4275,29.5224,520000.0
2007-08-08 10:25:00,46.65,46.68,46.58,46.61,305900.0,29.5224,29.5414,29.4781,29.4971,305900.0
2007-08-08 10:30:00,46.61,46.61,46.46,46.54,216200.0,29.4971,29.4971,29.4022,29.4528,216200.0
2007-08-08 10:35:00,46.55,46.55,46.45,46.46,212500.0,29.4591,29.4591,29.3958,29.4022,212500.0
2007-08-08 10:40:00,46.46,46.5,46.35,46.49,163600.0,29.4022,29.4275,29.3325,29.4211,163600.0
2007-08-08 10:45:00,46.49,46.55,46.41,46.44,273400.0,29.4211,29.4591,29.3705,29.3895,273400.0
2007-08-08 10:50:00,46.45,46.45,46.28,46.28,157500.0,29.3958,29.3958,29.2882,29.2882,157500.0
2007-08-08 10:55:00,46.29,46.39,46.22,46.37,242100.0,29.2946,29.3579,29.2503,29.3452,242100.0
2007-08-08 11:00:00,46.37,46.44,46.22,46.23,251100.0,29.3452,29.3895,29.2503,29.2566,251100.0
2007-08-08 11:05:00,46.24,46.29,46.16,46.19,238100.0,29.2629,29.2946,29.2123,29.2313,238100.0
2007-08-08 11:10:00,46.18,46.35,46.18,46.33,169500.0,29.225,29.3325,29.225,29.3199,169500.0
2007-08-08 11:15:00,46.34,46.37,46.11,46.12,275100.0,29.3262,29.3452,29.1807,29.187,275100.0
2007-08-08 11:20:00,46.12,46.17,46.01,46.13,341700.0,29.187,29.2186,29.1174,29.1933,341700.0
2007-08-08 11:25:00,46.13,46.28,46.12,46.21,146400.0,29.1933,29.2882,29.187,29.2439,146400.0
2007-08-08 11:30:00,46.23,46.32,46.18,46.32,212400.0,29.2566,29.3136,29.225,29.3136,212400.0
2007-08-08 11:35:00,46.29,46.38,46.24,46.35,176100.0,29.2946,29.3515,29.2629,29.3325,176100.0
2007-08-08 11:40:00,46.35,46.42,46.34,46.4,158700.0,29.3325,29.3768,29.3262,29.3642,158700.0
2007-08-08 11:45:00,46.4,46.47,46.35,46.44,261000.0,29.3642,29.4085,29.3325,29.3895,261000.0
2007-08-08 11:50:00,46.44,46.45,46.36,46.36,160500.0,29.3895,29.3958,29.3389,29.3389,160500.0
2007-08-08 11:55:00,46.37,46.44,46.36,46.42,137600.0,29.3452,29.3895,29.3389,29.3768,137600.0
2007-08-08 12:00:00,46.42,46.5,46.39,46.39,334300.0,29.3768,29.4275,29.3579,29.3579,334300.0
2007-08-08 12:05:00,46.38,46.5,46.38,46.5,238100.0,29.3515,29.4275,29.3515,29.4275,238100.0
2007-08-08 12:10:00,46.49,46.5,46.39,46.4,231200.0,29.4211,29.4275,29.3579,29.3642,231200.0
2007-08-08 12:15:00,46.4,46.48,46.39,46.47,233900.0,29.3642,29.4148,29.3579,29.4085,233900.0
2007-08-08 12:20:00,46.47,46.51,46.47,46.5,162600.0,29.4085,29.4338,29.4085,29.4275,162600.0
2007-08-08 12:25:00,46.49,46.55,46.47,46.5,205800.0,29.4211,29.4591,29.4085,29.4275,205800.0
2007-08-08 12:30:00,46.5,46.54,46.38,46.38,371900.0,29.4275,29.4528,29.3515,29.3515,371900.0
2007-08-08 12:35:00,46.39,46.42,46.33,46.41,217300.0,29.3579,29.3768,29.3199,29.3705,217300.0
2007-08-08 12:40:00,46.41,46.42,46.34,46.35,85100.0,29.3705,29.3768,29.3262,29.3325,85100.0
2007-08-08 12:45:00,46.35,46.46,46.34,46.44,168200.0,29.3325,29.4022,29.3262,29.3895,168200.0
2007-08-08 12:50:00,46.45,46.45,46.29,46.29,189600.0,29.3958,29.3958,29.2946,29.2946,189600.0
2007-08-08 12:55:00,46.28,46.31,46.24,46.28,116500.0,29.2882,29.3072,29.2629,29.2882,116500.0
2007-08-08 13:00:00,46.29,46.32,46.25,46.29,87900.0,29.2946,29.3136,29.2693,29.2946,87900.0
2007-08-08 13:05:00,46.28,46.44,46.28,46.4,175300.0,29.2882,29.3895,29.2882,29.3642,175300.0
2007-08-08 13:10:00,46.41,46.52,46.36,46.47,189500.0,29.3705,29.4401,29.3389,29.4085,189500.0
2007-08-08 13:15:00,46.48,46.5,46.43,46.5,92000.0,29.4148,29.4275,29.3832,29.4275,92000.0
2007-08-08 13:20:00,46.5,46.52,46.43,46.47,104000.0,29.4275,29.4401,29.3832,29.4085,104000.0
2007-08-08 13:25:00,46.47,46.54,46.45,46.46,201100.0,29.4085,29.4528,29.3958,29.4022,201100.0
2007-08-08 13:30:00,46.45,46.54,46.44,46.49,301600.0,29.3958,29.4528,29.3895,29.4211,301600.0
2007-08-08 13:35:00,46.5,46.53,46.44,46.5,247000.0,29.4275,29.4465,29.3895,29.4275,247000.0
2007-08-08 13:40:00,46.5,46.51,46.47,46.49,183700.0,29.4275,29.4338,29.4085,29.4211,183700.0
2007-08-08 13:45:00,46.49,46.64,46.48,46.48,361500.0,29.4211,29.5161,29.4148,29.4148,361500.0
2007-08-08 13:50:00,46.48,46.61,46.47,46.58,388200.0,29.4148,29.4971,29.4085,29.4781,388200.0
2007-08-08 13:55:00,46.59,46.64,46.51,46.6,176500.0,29.4844,29.5161,29.4338,29.4908,176500.0
2007-08-08 14:00:00,46.65,46.72,46.61,46.72,169700.0,29.5224,29.5667,29.4971,29.5667,169700.0
2007-08-08 14:05:00,46.72,46.89,46.69,46.87,351600.0,29.5667,29.6743,29.5477,29.6616,351600.0
2007-08-08 14:10:00,46.87,47.09,46.8,47.07,374800.0,29.6616,29.8009,29.6173,29.7882,374800.0
2007-08-08 14:15:00,47.06,47.07,46.93,46.97,179500.0,29.7819,29.7882,29.6996,29.7249,179500.0
2007-08-08 14:20:00,46.97,47.06,46.97,47.04,176600.0,29.7249,29.7819,29.7249,29.7692,176600.0
2007-08-08 14:25:00,47.04,47.23,47.03,47.03,317000.0,29.7692,29.8895,29.7629,29.7629,317000.0
2007-08-08 14:30:00,47.03,47.08,46.49,46.92,401000.0,29.7629,29.7945,29.4211,29.6933,401000.0
2007-08-08 14:35:00,46.91,46.94,46.74,46.77,323400.0,29.6869,29.7059,29.5794,29.5983,323400.0
2007-08-08 14:40:00,46.76,46.86,46.7,46.77,305800.0,29.592,29.6553,29.554,29.5983,305800.0
2007-08-08 14:45:00,46.76,46.88,46.72,46.72,296700.0,29.592,29.668,29.5667,29.5667,296700.0
2007-08-08 14:50:00,46.72,46.85,46.66,46.8,306600.0,29.5667,29.649,29.5287,29.6173,306600.0
2007-08-08 14:55:00,46.79,46.84,46.31,46.6,477500.0,29.611,29.6426,29.3072,29.4908,477500.0
2007-08-08 15:00:00,46.61,46.66,46.35,46.37,404800.0,29.4971,29.5287,29.3325,29.3452,404800.0
2007-08-08 15:05:00,46.36,46.46,46.27,46.3,618400.0,29.3389,29.4022,29.2819,29.3009,618400.0
2007-08-08 15:10:00,46.3,46.38,46.21,46.26,704200.0,29.3009,29.3515,29.2439,29.2756,704200.0
2007-08-08 15:15:00,46.26,46.38,45.98,46.29,483500.0,29.2756,29.3515,29.0984,29.2946,483500.0
2007-08-08 15:20:00,46.29,46.3,45.56,45.62,669200.0,29.2946,29.3009,28.8326,28.8706,669200.0
2007-08-08 15:25:00,45.62,45.82,45.27,45.66,933500.0,28.8706,28.9971,28.6491,28.8959,933500.0
2007-08-08 15:30:00,45.66,45.66,45.27,45.54,623400.0,28.8959,28.8959,28.6491,28.8199,623400.0
2007-08-08 15:35:00,45.54,45.94,45.42,45.85,633700.0,28.8199,29.0731,28.744,29.0161,633700.0
2007-08-08 15:40:00,45.84,45.84,45.52,45.71,457500.0,29.0098,29.0098,28.8073,28.9275,457500.0
2007-08-08 15:45:00,45.71,46.0,45.71,45.82,490300.0,28.9275,29.111,28.9275,28.9971,490300.0
2007-08-08 15:50:00,45.8,46.42,45.79,46.14,942100.0,28.9845,29.3768,28.9781,29.1996,942100.0
2007-08-08 15:55:00,46.14,46.51,46.13,46.5,1104600.0,29.1996,29.4338,29.1933,29.4275,1104600.0
2007-08-09 09:30:00,45.05,45.5,44.75,44.97,988100.0,28.5098,28.7946,28.32,28.4592,988100.0
2007-08-09 09:35:00,44.97,45.44,44.8,45.4,735200.0,28.4592,28.7567,28.3516,28.7313,735200.0
2007-08-09 09:40:00,45.39,45.71,45.29,45.44,703000.0,28.725,28.9275,28.6617,28.7567,703000.0
2007-08-09 09:45:00,45.45,45.49,45.07,45.24,790000.0,28.763,28.7883,28.5225,28.6301,790000.0
2007-08-09 09:50:00,45.23,45.7,45.12,45.66,805500.0,28.6238,28.9212,28.5541,28.8959,805500.0
2007-08-09 09:55:00,45.65,45.65,45.15,45.38,431300.0,28.8895,28.8895,28.5731,28.7187,431300.0
2007-08-09 10:00:00,45.39,45.7,45.38,45.54,532300.0,28.725,28.9212,28.7187,28.8199,532300.0
2007-08-09 10:05:00,45.55,45.56,45.28,45.32,379800.0,28.8263,28.8326,28.6554,28.6807,379800.0
2007-08-09 10:10:00,45.33,45.65,45.26,45.62,407300.0,28.687,28.8895,28.6427,28.8706,407300.0
2007-08-09 10:15:00,45.63,45.76,45.52,45.52,466000.0,28.8769,28.9592,28.8073,28.8073,466000.0
2007-08-09 10:20:00,45.52,45.64,45.43,45.55,436200.0,28.8073,28.8832,28.7503,28.8263,436200.0
2007-08-09 10:25:00,45.56,45.62,45.48,45.49,240900.0,28.8326,28.8706,28.782,28.7883,240900.0
2007-08-09 10:30:00,45.49,45.94,45.48,45.74,449900.0,28.7883,29.0731,28.782,28.9465,449900.0
2007-08-09 10:35:00,45.75,45.87,45.33,45.35,627700.0,28.9528,29.0288,28.687,28.6997,627700.0
2007-08-09 10:40:00,45.34,45.45,45.16,45.27,403500.0,28.6934,28.763,28.5795,28.6491,403500.0
2007-08-09 10:45:00,45.25,45.25,44.8,45.07,707300.0,28.6364,28.6364,28.3516,28.5225,707300.0
2007-08-09 10:50:00,45.07,45.23,44.89,45.09,709300.0,28.5225,28.6238,28.4086,28.5352,709300.0
2007-08-09 10:55:00,45.07,45.11,44.85,44.88,350200.0,28.5225,28.5478,28.3833,28.4023,350200.0
2007-08-09 11:00:00,44.88,45.04,44.76,44.83,501200.0,28.4023,28.5035,28.3263,28.3706,501200.0
2007-08-09 11:05:00,44.84,45.16,44.82,45.03,462200.0,28.3769,28.5795,28.3643,28.4972,462200.0
2007-08-09 11:10:00,45.04,45.34,44.97,45.16,653100.0,28.5035,28.6934,28.4592,28.5795,653100.0
2007-08-09 11:15:00,45.16,45.17,44.9,44.9,524700.0,28.5795,28.5858,28.4149,28.4149,524700.0
2007-08-09 11:20:00,44.9,45.05,44.82,44.87,583200.0,28.4149,28.5098,28.3643,28.3959,583200.0
2007-08-09 11:25:00,44.87,44.94,44.75,44.77,352100.0,28.3959,28.4402,28.32,28.3326,352100.0
2007-08-09 11:30:00,44.77,45.0,44.76,44.93,407300.0,28.3326,28.4782,28.3263,28.4339,407300.0
2007-08-09 11:35:00,44.93,44.93,44.79,44.8,245100.0,28.4339,28.4339,28.3453,28.3516,245100.0
2007-08-09 11:40:00,44.8,44.92,44.77,44.87,238500.0,28.3516,28.4276,28.3326,28.3959,238500.0
2007-08-09 11:45:00,44.87,44.9,44.77,44.82,237900.0,28.3959,28.4149,28.3326,28.3643,237900.0
2007-08-09 11:50:00,44.81,44.9,44.76,44.86,300400.0,28.358,28.4149,28.3263,28.3896,300400.0
2007-08-09 11:55:00,44.87,45.0,44.81,45.0,292700.0,28.3959,28.4782,28.358,28.4782,292700.0
2007-08-09 12:00:00,45.0,45.08,44.99,45.02,282500.0,28.4782,28.5288,28.4719,28.4909,282500.0
2007-08-09 12:05:00,45.03,45.04,44.77,44.82,333600.0,28.4972,28.5035,28.3326,28.3643,333600.0
2007-08-09 12:10:00,44.81,44.81,44.57,44.63,686300.0,28.358,28.358,28.2061,28.244,686300.0
2007-08-09 12:15:00,44.63,44.75,44.56,44.7,506100.0,28.244,28.32,28.1997,28.2883,506100.0
2007-08-09 12:20:00,44.71,44.75,44.54,44.62,368600.0,28.2947,28.32,28.1871,28.2377,368600.0
2007-08-09 12:25:00,44.61,44.8,44.6,44.79,320000.0,28.2314,28.3516,28.2251,28.3453,320000.0
2007-08-09 12:30:00,44.8,44.8,44.65,44.79,328300.0,28.3516,28.3516,28.2567,28.3453,328300.0
2007-08-09 12:35:00,44.79,44.84,44.5,44.5,201600.0,28.3453,28.3769,28.1618,28.1618,201600.0
2007-08-09 12:40:00,44.5,44.63,44.46,44.6,278900.0,28.1618,28.244,28.1365,28.2251,278900.0
2007-08-09 12:45:00,44.61,44.73,44.56,44.57,224200.0,28.2314,28.3073,28.1997,28.2061,224200.0
2007-08-09 12:50:00,44.57,44.58,44.47,44.54,322200.0,28.2061,28.2124,28.1428,28.1871,322200.0
2007-08-09 12:55:00,44.55,44.79,44.53,44.67,314900.0,28.1934,28.3453,28.1808,28.2694,314900.0
2007-08-09 13:00:00,44.67,44.77,44.5,44.5,265900.0,28.2694,28.3326,28.1618,28.1618,265900.0
2007-08-09 13:05:00,44.51,44.72,44.5,44.69,352600.0,28.1681,28.301,28.1618,28.282,352600.0
2007-08-09 13:10:00,44.7,44.73,44.45,44.47,301300.0,28.2883,28.3073,28.1301,28.1428,301300.0
2007-08-09 13:15:00,44.47,44.73,44.46,44.48,317900.0,28.1428,28.3073,28.1365,28.1491,317900.0
2007-08-09 13:20:00,44.48,44.73,44.47,44.73,255300.0,28.1491,28.3073,28.1428,28.3073,255300.0
2007-08-09 13:25:00,44.74,44.77,44.63,44.74,201300.0,28.3137,28.3326,28.244,28.3137,201300.0
2007-08-09 13:30:00,44.75,44.93,44.72,44.81,430800.0,28.32,28.4339,28.301,28.358,430800.0
2007-08-09 13:35:00,44.82,44.93,44.75,44.86,240800.0,28.3643,28.4339,28.32,28.3896,240800.0
2007-08-09 13:40:00,44.87,44.87,44.77,44.82,198700.0,28.3959,28.3959,28.3326,28.3643,198700.0
2007-08-09 13:45:00,44.83,44.9,44.76,44.78,609700.0,28.3706,28.4149,28.3263,28.339,609700.0
2007-08-09 13:50:00,44.78,44.8,44.68,44.8,259100.0,28.339,28.3516,28.2757,28.3516,259100.0
2007-08-09 13:55:00,44.79,44.9,44.76,44.77,202500.0,28.3453,28.4149,28.3263,28.3326,202500.0
2007-08-09 14:00:00,44.77,44.77,44.53,44.56,361800.0,28.3326,28.3326,28.1808,28.1997,361800.0
2007-08-09 14:05:00,44.57,44.61,44.5,44.56,476600.0,28.2061,28.2314,28.1618,28.1997,476600.0
2007-08-09 14:10:00,44.56,44.72,44.56,44.68,332800.0,28.1997,28.301,28.1997,28.2757,332800.0
2007-08-09 14:15:00,44.67,44.77,44.54,44.76,498000.0,28.2694,28.3326,28.1871,28.3263,498000.0
2007-08-09 14:20:00,44.76,44.79,44.56,44.56,533500.0,28.3263,28.3453,28.1997,28.1997,533500.0
2007-08-09 14:25:00,44.56,44.6,44.48,44.54,606800.0,28.1997,28.2251,28.1491,28.1871,606800.0
2007-08-09 14:30:00,44.54,44.6,44.21,44.28,862100.0,28.1871,28.2251,27.9782,28.0225,862100.0
2007-08-09 14:35:00,44.29,44.47,44.24,44.31,703300.0,28.0289,28.1428,27.9972,28.0415,703300.0
2007-08-09 14:40:00,44.3,44.53,44.26,44.51,540900.0,28.0352,28.1808,28.0099,28.1681,540900.0
2007-08-09 14:45:00,44.52,44.54,44.3,44.33,440200.0,28.1744,28.1871,28.0352,28.0542,440200.0
2007-08-09 14:50:00,44.33,44.38,44.3,44.31,304700.0,28.0542,28.0858,28.0352,28.0415,304700.0
2007-08-09 14:55:00,44.31,44.48,44.28,44.33,392900.0,28.0415,28.1491,28.0225,28.0542,392900.0
2007-08-09 15:00:00,44.32,44.51,44.31,44.32,494200.0,28.0479,28.1681,28.0415,28.0479,494200.0
2007-08-09 15:05:00,44.32,44.41,44.2,44.39,665900.0,28.0479,28.1048,27.9719,28.0922,665900.0
2007-08-09 15:10:00,44.39,44.65,44.35,44.65,435300.0,28.0922,28.2567,28.0668,28.2567,435300.0
2007-08-09 15:15:00,44.65,44.85,44.64,44.73,540800.0,28.2567,28.3833,28.2504,28.3073,540800.0
2007-08-09 15:20:00,44.73,44.8,44.47,44.49,741800.0,28.3073,28.3516,28.1428,28.1554,741800.0
2007-08-09 15:25:00,44.49,44.72,44.47,44.55,676000.0,28.1554,28.301,28.1428,28.1934,676000.0
2007-08-09 15:30:00,44.56,44.72,44.45,44.47,687300.0,28.1997,28.301,28.1301,28.1428,687300.0
2007-08-09 15:35:00,44.48,44.65,44.39,44.43,680700.0,28.1491,28.2567,28.0922,28.1175,680700.0
2007-08-09 15:40:00,44.43,44.52,44.31,44.44,940200.0,28.1175,28.1744,28.0415,28.1238,940200.0
2007-08-09 15:45:00,44.43,44.79,44.38,44.78,674900.0,28.1175,28.3453,28.0858,28.339,674900.0
2007-08-09 15:50:00,44.79,44.79,44.37,44.46,823300.0,28.3453,28.3453,28.0795,28.1365,823300.0
2007-08-09 15:55:00,44.46,44.52,44.2,44.2,1113900.0,28.1365,28.1744,27.9719,27.9719,1113900.0
2007-08-10 09:30:00,43.36,43.74,42.51,43.45,640100.0,27.4403,27.6808,26.9024,27.4973,640100.0
2007-08-10 09:35:00,43.45,43.72,43.45,43.69,692200.0,27.4973,27.6682,27.4973,27.6492,692200.0
2007-08-10 09:40:00,43.68,44.11,43.64,44.1,658800.0,27.6428,27.915,27.6175,27.9086,658800.0
2007-08-10 09:45:00,44.1,44.34,44.05,44.24,931100.0,27.9086,28.0605,27.877,27.9972,931100.0
2007-08-10 09:50:00,44.25,44.27,43.89,43.95,712400.0,28.0036,28.0162,27.7757,27.8137,712400.0
2007-08-10 09:55:00,43.95,44.18,43.8,43.89,402300.0,27.8137,27.9593,27.7188,27.7757,402300.0
2007-08-10 10:00:00,43.89,44.03,43.81,43.83,497900.0,27.7757,27.8643,27.7251,27.7378,497900.0
2007-08-10 10:05:00,43.83,44.01,43.74,43.96,508300.0,27.7378,27.8517,27.6808,27.82,508300.0
2007-08-10 10:10:00,43.96,44.16,43.85,44.13,803200.0,27.82,27.9466,27.7504,27.9276,803200.0
2007-08-10 10:15:00,44.12,44.25,43.95,43.98,595100.0,27.9213,28.0036,27.8137,27.8327,595100.0
2007-08-10 10:20:00,43.98,44.09,43.73,43.77,508800.0,27.8327,27.9023,27.6745,27.6998,508800.0
2007-08-10 10:25:00,43.73,43.83,43.67,43.77,358900.0,27.6745,27.7378,27.6365,27.6998,358900.0
2007-08-10 10:30:00,43.78,43.87,43.75,43.76,259500.0,27.7061,27.7631,27.6871,27.6935,259500.0
2007-08-10 10:35:00,43.76,43.77,43.65,43.76,424500.0,27.6935,27.6998,27.6239,27.6935,424500.0
2007-08-10 10:40:00,43.76,44.07,43.76,44.05,224700.0,27.6935,27.8896,27.6935,27.877,224700.0
2007-08-10 10:45:00,44.05,44.13,43.8,43.91,303400.0,27.877,27.9276,27.7188,27.7884,303400.0
2007-08-10 10:50:00,43.9,43.94,43.7,43.86,305900.0,27.7821,27.8074,27.6555,27.7567,305900.0
2007-08-10 10:55:00,43.86,43.95,43.77,43.83,374000.0,27.7567,27.8137,27.6998,27.7378,374000.0
2007-08-10 11:00:00,43.82,44.09,43.8,44.07,416600.0,27.7314,27.9023,27.7188,27.8896,416600.0
2007-08-10 11:05:00,44.07,44.5,44.05,44.14,750100.0,27.8896,28.1618,27.877,27.9339,750100.0
2007-08-10 11:10:00,44.16,44.3,43.98,44.29,440500.0,27.9466,28.0352,27.8327,28.0289,440500.0
2007-08-10 11:15:00,44.3,44.37,43.5,43.82,976500.0,28.0352,28.0795,27.5289,27.7314,976500.0
2007-08-10 11:20:00,43.82,43.99,43.67,43.78,753800.0,27.7314,27.839,27.6365,27.7061,753800.0
2007-08-10 11:25:00,43.77,43.89,43.74,43.75,685500.0,27.6998,27.7757,27.6808,27.6871,685500.0
2007-08-10 11:30:00,43.75,43.85,43.75,43.77,240800.0,27.6871,27.7504,27.6871,27.6998,240800.0
2007-08-10 11:35:00,43.76,43.78,43.68,43.7,335000.0,27.6935,27.7061,27.6428,27.6555,335000.0
2007-08-10 11:40:00,43.7,43.82,43.67,43.8,252200.0,27.6555,27.7314,27.6365,27.7188,252200.0
2007-08-10 11:45:00,43.79,43.81,43.71,43.76,263900.0,27.7125,27.7251,27.6618,27.6935,263900.0
2007-08-10 11:50:00,43.76,43.79,43.74,43.79,215500.0,27.6935,27.7125,27.6808,27.7125,215500.0
2007-08-10 11:55:00,43.79,44.18,43.75,44.05,412300.0,27.7125,27.9593,27.6871,27.877,412300.0
2007-08-10 12:00:00,44.05,44.2,43.95,44.02,300900.0,27.877,27.9719,27.8137,27.858,300900.0
2007-08-10 12:05:00,44.01,44.4,44.01,44.19,395100.0,27.8517,28.0985,27.8517,27.9656,395100.0
2007-08-10 12:10:00,44.19,44.29,44.01,44.15,318100.0,27.9656,28.0289,27.8517,27.9403,318100.0
2007-08-10 12:15:00,44.15,44.42,44.08,44.41,358800.0,27.9403,28.1111,27.896,28.1048,358800.0
2007-08-10 12:20:00,44.4,44.77,44.24,44.65,528200.0,28.0985,28.3326,27.9972,28.2567,528200.0
2007-08-10 12:25:00,44.64,44.7,44.14,44.17,366400.0,28.2504,28.2883,27.9339,27.9529,366400.0
2007-08-10 12:30:00,44.16,44.35,44.04,44.08,256000.0,27.9466,28.0668,27.8707,27.896,256000.0
2007-08-10 12:35:00,44.07,47.22,44.01,44.24,604800.0,27.8896,29.8831,27.8517,27.9972,604800.0
2007-08-10 12:40:00,44.22,44.23,43.83,43.85,402100.0,27.9846,27.9909,27.7378,27.7504,402100.0
2007-08-10 12:45:00,43.86,43.98,43.72,43.93,335200.0,27.7567,27.8327,27.6682,27.801,335200.0
2007-08-10 12:50:00,43.93,44.01,43.78,43.94,274200.0,27.801,27.8517,27.7061,27.8074,274200.0
2007-08-10 12:55:00,43.94,44.02,43.75,43.78,361200.0,27.8074,27.858,27.6871,27.7061,361200.0
2007-08-10 13:00:00,43.77,43.97,43.77,43.88,184200.0,27.6998,27.8264,27.6998,27.7694,184200.0
2007-08-10 13:05:00,43.88,44.0,43.88,43.97,103500.0,27.7694,27.8453,27.7694,27.8264,103500.0
2007-08-10 13:10:00,43.98,44.0,43.9,43.95,149600.0,27.8327,27.8453,27.7821,27.8137,149600.0
2007-08-10 13:15:00,43.94,44.05,43.93,44.0,220800.0,27.8074,27.877,27.801,27.8453,220800.0
2007-08-10 13:20:00,43.99,44.42,43.99,44.24,353400.0,27.839,28.1111,27.839,27.9972,353400.0
2007-08-10 13:25:00,44.25,44.27,43.86,43.87,252700.0,28.0036,28.0162,27.7567,27.7631,252700.0
2007-08-10 13:30:00,43.87,43.91,43.72,43.81,280000.0,27.7631,27.7884,27.6682,27.7251,280000.0
2007-08-10 13:35:00,43.81,44.0,43.8,43.88,261100.0,27.7251,27.8453,27.7188,27.7694,261100.0
2007-08-10 13:40:00,43.88,43.95,43.85,43.91,175300.0,27.7694,27.8137,27.7504,27.7884,175300.0
2007-08-10 13:45:00,43.9,43.91,43.77,43.79,541300.0,27.7821,27.7884,27.6998,27.7125,541300.0
2007-08-10 13:50:00,43.79,43.98,43.78,43.88,513000.0,27.7125,27.8327,27.7061,27.7694,513000.0
2007-08-10 13:55:00,43.88,43.94,43.85,43.91,183800.0,27.7694,27.8074,27.7504,27.7884,183800.0
2007-08-10 14:00:00,43.91,44.05,43.89,43.98,234900.0,27.7884,27.877,27.7757,27.8327,234900.0
2007-08-10 14:05:00,43.98,44.02,43.92,43.94,290800.0,27.8327,27.858,27.7947,27.8074,290800.0
2007-08-10 14:10:00,43.95,43.95,43.85,43.91,294400.0,27.8137,27.8137,27.7504,27.7884,294400.0
2007-08-10 14:15:00,43.91,44.03,43.88,43.96,237600.0,27.7884,27.8643,27.7694,27.82,237600.0
2007-08-10 14:20:00,43.96,44.15,43.95,44.03,341200.0,27.82,27.9403,27.8137,27.8643,341200.0
2007-08-10 14:25:00,44.02,44.16,43.96,43.96,283400.0,27.858,27.9466,27.82,27.82,283400.0
2007-08-10 14:30:00,43.95,44.01,43.87,43.88,269700.0,27.8137,27.8517,27.7631,27.7694,269700.0
2007-08-10 14:35:00,43.88,43.9,43.79,43.82,319700.0,27.7694,27.7821,27.7125,27.7314,319700.0
2007-08-10 14:40:00,43.81,44.04,43.8,43.92,325500.0,27.7251,27.8707,27.7188,27.7947,325500.0
2007-08-10 14:45:00,43.92,44.06,43.9,43.91,190800.0,27.7947,27.8833,27.7821,27.7884,190800.0
2007-08-10 14:50:00,43.92,43.95,43.81,43.93,407600.0,27.7947,27.8137,27.7251,27.801,407600.0
2007-08-10 14:55:00,43.93,44.12,43.84,43.99,459000.0,27.801,27.9213,27.7441,27.839,459000.0
2007-08-10 15:00:00,43.99,44.11,43.92,44.07,267700.0,27.839,27.915,27.7947,27.8896,267700.0
2007-08-10 15:05:00,44.08,44.36,44.01,44.26,591100.0,27.896,28.0732,27.8517,28.0099,591100.0
2007-08-10 15:10:00,44.25,44.37,44.12,44.22,276700.0,28.0036,28.0795,27.9213,27.9846,276700.0
2007-08-10 15:15:00,44.22,44.3,43.99,44.0,337900.0,27.9846,28.0352,27.839,27.8453,337900.0
2007-08-10 15:20:00,44.0,44.25,44.0,44.14,260300.0,27.8453,28.0036,27.8453,27.9339,260300.0
2007-08-10 15:25:00,44.15,44.4,44.14,44.23,531400.0,27.9403,28.0985,27.9339,27.9909,531400.0
2007-08-10 15:30:00,44.23,44.58,44.22,44.53,718500.0,27.9909,28.2124,27.9846,28.1808,718500.0
2007-08-10 15:35:00,44.53,44.8,44.27,44.35,537200.0,28.1808,28.3516,28.0162,28.0668,537200.0
2007-08-10 15:40:00,44.36,44.44,44.14,44.19,376000.0,28.0732,28.1238,27.9339,27.9656,376000.0
2007-08-10 15:45:00,44.18,44.47,44.14,44.34,457800.0,27.9593,28.1428,27.9339,28.0605,457800.0
2007-08-10 15:50:00,44.34,44.44,44.31,44.37,464100.0,28.0605,28.1238,28.0415,28.0795,464100.0
2007-08-10 15:55:00,44.37,44.43,44.21,44.23,467300.0,28.0795,28.1175,27.9782,27.9909,467300.0
2007-08-13 09:30:00,45.23,45.39,45.1,45.37,837600.0,28.6238,28.725,28.5415,28.7124,837600.0
2007-08-13 09:35:00,45.36,45.43,45.0,45.04,556200.0,28.706,28.7503,28.4782,28.5035,556200.0
2007-08-13 09:40:00,45.04,45.05,44.91,45.05,331800.0,28.5035,28.5098,28.4212,28.5098,331800.0
2007-08-13 09:45:00,45.05,45.07,44.72,44.72,310500.0,28.5098,28.5225,28.301,28.301,310500.0
2007-08-13 09:50:00,44.73,44.8,44.5,44.51,452200.0,28.3073,28.3516,28.1618,28.1681,452200.0
2007-08-13 09:55:00,44.51,44.82,44.49,44.8,350500.0,28.1681,28.3643,28.1554,28.3516,350500.0
2007-08-13 10:00:00,44.8,44.85,44.69,44.8,255800.0,28.3516,28.3833,28.282,28.3516,255800.0
2007-08-13 10:05:00,44.79,44.82,44.67,44.7,353000.0,28.3453,28.3643,28.2694,28.2883,353000.0
2007-08-13 10:10:00,44.7,44.8,44.7,44.72,203400.0,28.2883,28.3516,28.2883,28.301,203400.0
2007-08-13 10:15:00,44.72,44.87,44.7,44.78,248400.0,28.301,28.3959,28.2883,28.339,248400.0
2007-08-13 10:20:00,44.78,44.8,44.55,44.56,325200.0,28.339,28.3516,28.1934,28.1997,325200.0
2007-08-13 10:25:00,44.56,44.84,44.56,44.74,219700.0,28.1997,28.3769,28.1997,28.3137,219700.0
2007-08-13 10:30:00,44.75,44.85,44.7,44.76,189700.0,28.32,28.3833,28.2883,28.3263,189700.0
2007-08-13 10:35:00,44.76,44.76,44.56,44.62,170700.0,28.3263,28.3263,28.1997,28.2377,170700.0
2007-08-13 10:40:00,44.62,44.63,44.5,44.53,203300.0,28.2377,28.244,28.1618,28.1808,203300.0
2007-08-13 10:45:00,44.53,44.69,44.52,44.66,181900.0,28.1808,28.282,28.1744,28.263,181900.0
2007-08-13 10:50:00,44.68,44.75,44.6,44.6,181200.0,28.2757,28.32,28.2251,28.2251,181200.0
2007-08-13 10:55:00,44.6,44.67,44.5,44.67,241100.0,28.2251,28.2694,28.1618,28.2694,241100.0
2007-08-13 11:00:00,44.67,44.72,44.55,44.58,238000.0,28.2694,28.301,28.1934,28.2124,238000.0
2007-08-13 11:05:00,44.58,44.6,44.45,44.48,316300.0,28.2124,28.2251,28.1301,28.1491,316300.0
2007-08-13 11:10:00,44.48,44.7,44.48,44.6,271000.0,28.1491,28.2883,28.1491,28.2251,271000.0
2007-08-13 11:15:00,44.6,44.61,44.51,44.54,189400.0,28.2251,28.2314,28.1681,28.1871,189400.0
2007-08-13 11:20:00,44.54,44.57,44.52,44.54,236300.0,28.1871,28.2061,28.1744,28.1871,236300.0
2007-08-13 11:25:00,44.55,44.64,44.5,44.6,175500.0,28.1934,28.2504,28.1618,28.2251,175500.0
2007-08-13 11:30:00,44.59,44.78,44.57,44.67,284400.0,28.2187,28.339,28.2061,28.2694,284400.0
2007-08-13 11:35:00,44.66,44.69,44.55,44.65,121600.0,28.263,28.282,28.1934,28.2567,121600.0
2007-08-13 11:40:00,44.65,44.65,44.55,44.57,123700.0,28.2567,28.2567,28.1934,28.2061,123700.0
2007-08-13 11:45:00,44.57,44.66,44.55,44.57,131800.0,28.2061,28.263,28.1934,28.2061,131800.0
2007-08-13 11:50:00,44.58,44.6,44.51,44.58,134200.0,28.2124,28.2251,28.1681,28.2124,134200.0
2007-08-13 11:55:00,44.57,44.64,44.48,44.63,170600.0,28.2061,28.2504,28.1491,28.244,170600.0
2007-08-13 12:00:00,44.63,44.63,44.5,44.54,138200.0,28.244,28.244,28.1618,28.1871,138200.0
2007-08-13 12:05:00,44.56,44.57,44.47,44.55,129800.0,28.1997,28.2061,28.1428,28.1934,129800.0
2007-08-13 12:10:00,44.55,44.59,44.47,44.51,90000.0,28.1934,28.2187,28.1428,28.1681,90000.0
2007-08-13 12:15:00,44.51,44.54,44.46,44.51,134800.0,28.1681,28.1871,28.1365,28.1681,134800.0
2007-08-13 12:20:00,44.51,44.51,44.4,44.42,158200.0,28.1681,28.1681,28.0985,28.1111,158200.0
2007-08-13 12:25:00,44.43,44.47,44.32,44.37,151800.0,28.1175,28.1428,28.0479,28.0795,151800.0
2007-08-13 12:30:00,44.36,44.4,44.3,44.31,119400.0,28.0732,28.0985,28.0352,28.0415,119400.0
2007-08-13 12:35:00,44.3,44.41,44.25,44.29,370900.0,28.0352,28.1048,28.0036,28.0289,370900.0
2007-08-13 12:40:00,44.29,44.33,44.14,44.24,262800.0,28.0289,28.0542,27.9339,27.9972,262800.0
2007-08-13 12:45:00,44.24,44.24,44.16,44.21,155300.0,27.9972,27.9972,27.9466,27.9782,155300.0
2007-08-13 12:50:00,44.21,44.33,44.19,44.26,170600.0,27.9782,28.0542,27.9656,28.0099,170600.0
2007-08-13 12:55:00,44.27,44.38,44.18,44.2,194800.0,28.0162,28.0858,27.9593,27.9719,194800.0
2007-08-13 13:00:00,44.21,44.32,44.08,44.1,172600.0,27.9782,28.0479,27.896,27.9086,172600.0
2007-08-13 13:05:00,44.1,44.14,44.02,44.08,151000.0,27.9086,27.9339,27.858,27.896,151000.0
2007-08-13 13:10:00,44.08,44.1,44.01,44.01,134200.0,27.896,27.9086,27.8517,27.8517,134200.0
2007-08-13 13:15:00,44.01,44.1,43.99,44.04,237000.0,27.8517,27.9086,27.839,27.8707,237000.0
2007-08-13 13:20:00,44.04,44.08,43.87,43.99,510800.0,27.8707,27.896,27.7631,27.839,510800.0
2007-08-13 13:25:00,43.99,44.14,43.99,44.07,179900.0,27.839,27.9339,27.839,27.8896,179900.0
2007-08-13 13:30:00,44.08,44.14,43.96,44.13,185500.0,27.896,27.9339,27.82,27.9276,185500.0
2007-08-13 13:35:00,44.12,44.19,44.09,44.18,148200.0,27.9213,27.9656,27.9023,27.9593,148200.0
2007-08-13 13:40:00,44.17,44.19,44.09,44.11,118800.0,27.9529,27.9656,27.9023,27.915,118800.0
2007-08-13 13:45:00,44.1,44.14,43.97,43.97,187900.0,27.9086,27.9339,27.8264,27.8264,187900.0
2007-08-13 13:50:00,43.96,44.01,43.9,43.91,217600.0,27.82,27.8517,27.7821,27.7884,217600.0
2007-08-13 13:55:00,43.91,44.04,43.9,44.0,245900.0,27.7884,27.8707,27.7821,27.8453,245900.0
2007-08-13 14:00:00,44.0,44.28,44.0,44.19,369400.0,27.8453,28.0225,27.8453,27.9656,369400.0
2007-08-13 14:05:00,44.18,44.19,44.04,44.08,192400.0,27.9593,27.9656,27.8707,27.896,192400.0
2007-08-13 14:10:00,44.07,44.09,43.99,44.01,108800.0,27.8896,27.9023,27.839,27.8517,108800.0
2007-08-13 14:15:00,44.01,44.04,43.95,44.01,143200.0,27.8517,27.8707,27.8137,27.8517,143200.0
2007-08-13 14:20:00,44.01,44.25,44.01,44.2,296000.0,27.8517,28.0036,27.8517,27.9719,296000.0
2007-08-13 14:25:00,44.21,44.24,44.12,44.16,181000.0,27.9782,27.9972,27.9213,27.9466,181000.0
2007-08-13 14:30:00,44.16,44.16,44.05,44.05,93500.0,27.9466,27.9466,27.877,27.877,93500.0
2007-08-13 14:35:00,44.07,44.2,44.04,44.19,124000.0,27.8896,27.9719,27.8707,27.9656,124000.0
2007-08-13 14:40:00,44.21,44.25,44.05,44.07,215100.0,27.9782,28.0036,27.877,27.8896,215100.0
2007-08-13 14:45:00,44.08,44.13,43.98,44.03,300300.0,27.896,27.9276,27.8327,27.8643,300300.0
2007-08-13 14:50:00,44.03,44.08,43.94,44.0,234700.0,27.8643,27.896,27.8074,27.8453,234700.0
2007-08-13 14:55:00,44.0,44.06,43.94,43.94,155200.0,27.8453,27.8833,27.8074,27.8074,155200.0
2007-08-13 15:00:00,43.93,44.03,43.87,43.88,247900.0,27.801,27.8643,27.7631,27.7694,247900.0
2007-08-13 15:05:00,43.88,44.03,43.87,43.99,139800.0,27.7694,27.8643,27.7631,27.839,139800.0
2007-08-13 15:10:00,43.99,44.08,43.91,43.94,165300.0,27.839,27.896,27.7884,27.8074,165300.0
2007-08-13 15:15:00,43.94,43.94,43.8,43.82,319000.0,27.8074,27.8074,27.7188,27.7314,319000.0
2007-08-13 15:20:00,43.82,43.86,43.75,43.8,321500.0,27.7314,27.7567,27.6871,27.7188,321500.0
2007-08-13 15:25:00,43.79,44.04,43.78,44.03,286800.0,27.7125,27.8707,27.7061,27.8643,286800.0
2007-08-13 15:30:00,44.03,44.12,43.91,43.97,248700.0,27.8643,27.9213,27.7884,27.8264,248700.0
2007-08-13 15:35:00,43.97,44.1,43.96,44.04,259200.0,27.8264,27.9086,27.82,27.8707,259200.0
2007-08-13 15:40:00,44.04,44.11,43.99,44.08,318400.0,27.8707,27.915,27.839,27.896,318400.0
2007-08-13 15:45:00,44.08,44.08,43.89,43.95,609400.0,27.896,27.896,27.7757,27.8137,609400.0
2007-08-13 15:50:00,43.95,43.96,43.75,43.8,772800.0,27.8137,27.82,27.6871,27.7188,772800.0
2007-08-13 15:55:00,43.79,43.83,43.68,43.78,647700.0,27.7125,27.7378,27.6428,27.7061,647700.0
2007-08-14 09:30:00,43.94,43.97,43.5,43.5,503000.0,27.8074,27.8264,27.5289,27.5289,503000.0
2007-08-14 09:35:00,43.52,43.69,43.43,43.54,470900.0,27.5416,27.6492,27.4846,27.5542,470900.0
2007-08-14 09:40:00,43.54,43.75,43.53,43.66,286500.0,27.5542,27.6871,27.5479,27.6302,286500.0
2007-08-14 09:45:00,43.65,43.83,43.57,43.75,451900.0,27.6239,27.7378,27.5732,27.6871,451900.0
2007-08-14 09:50:00,43.75,43.8,43.6,43.67,170000.0,27.6871,27.7188,27.5922,27.6365,170000.0
2007-08-14 09:55:00,43.68,44.02,43.66,43.81,283400.0,27.6428,27.858,27.6302,27.7251,283400.0
2007-08-14 10:00:00,43.82,43.86,43.61,43.7,247300.0,27.7314,27.7567,27.5985,27.6555,247300.0
2007-08-14 10:05:00,43.7,43.82,43.58,43.61,335500.0,27.6555,27.7314,27.5796,27.5985,335500.0
2007-08-14 10:10:00,43.62,43.74,43.55,43.6,263200.0,27.6049,27.6808,27.5606,27.5922,263200.0
2007-08-14 10:15:00,43.6,43.85,43.6,43.85,196100.0,27.5922,27.7504,27.5922,27.7504,196100.0
2007-08-14 10:20:00,43.83,43.87,43.63,43.67,173500.0,27.7378,27.7631,27.6112,27.6365,173500.0
2007-08-14 10:25:00,43.66,43.67,43.47,43.53,375500.0,27.6302,27.6365,27.5099,27.5479,375500.0
2007-08-14 10:30:00,43.52,43.64,43.5,43.57,258800.0,27.5416,27.6175,27.5289,27.5732,258800.0
2007-08-14 10:35:00,43.57,43.6,43.46,43.5,456600.0,27.5732,27.5922,27.5036,27.5289,456600.0
2007-08-14 10:40:00,43.5,43.53,43.41,43.5,327800.0,27.5289,27.5479,27.472,27.5289,327800.0
2007-08-14 10:45:00,43.5,43.51,43.45,43.49,394500.0,27.5289,27.5353,27.4973,27.5226,394500.0
2007-08-14 10:50:00,43.48,43.53,43.37,43.39,681600.0,27.5163,27.5479,27.4467,27.4593,681600.0
2007-08-14 10:55:00,43.39,43.57,43.38,43.5,420800.0,27.4593,27.5732,27.453,27.5289,420800.0
2007-08-14 11:00:00,43.51,43.56,43.47,43.51,330200.0,27.5353,27.5669,27.5099,27.5353,330200.0
2007-08-14 11:05:00,43.51,43.52,43.27,43.29,597200.0,27.5353,27.5416,27.3834,27.396,597200.0
2007-08-14 11:10:00,43.29,43.34,43.21,43.25,288000.0,27.396,27.4277,27.3454,27.3707,288000.0
2007-08-14 11:15:00,43.24,43.4,43.23,43.36,314400.0,27.3644,27.4656,27.3581,27.4403,314400.0
2007-08-14 11:20:00,43.35,43.39,43.3,43.33,191300.0,27.434,27.4593,27.4024,27.4213,191300.0
2007-08-14 11:25:00,43.33,43.42,43.24,43.38,542600.0,27.4213,27.4783,27.3644,27.453,542600.0
2007-08-14 11:30:00,43.38,43.45,43.34,43.41,178000.0,27.453,27.4973,27.4277,27.472,178000.0
2007-08-14 11:35:00,43.42,43.51,40.4,43.38,335100.0,27.4783,27.5353,25.5671,27.453,335100.0
2007-08-14 11:40:00,43.38,43.42,43.26,43.32,286000.0,27.453,27.4783,27.377,27.415,286000.0
2007-08-14 11:45:00,43.32,43.4,43.29,43.35,163100.0,27.415,27.4656,27.396,27.434,163100.0
2007-08-14 11:50:00,43.35,43.56,43.35,43.55,335500.0,27.434,27.5669,27.434,27.5606,335500.0
2007-08-14 11:55:00,43.55,43.84,43.53,43.62,359800.0,27.5606,27.7441,27.5479,27.6049,359800.0
2007-08-14 12:00:00,43.63,43.69,43.5,43.54,152600.0,27.6112,27.6492,27.5289,27.5542,152600.0
2007-08-14 12:05:00,43.54,43.62,43.46,43.56,126200.0,27.5542,27.6049,27.5036,27.5669,126200.0
2007-08-14 12:10:00,43.56,43.6,43.51,43.51,53800.0,27.5669,27.5922,27.5353,27.5353,53800.0
2007-08-14 12:15:00,43.51,43.67,43.51,43.62,124500.0,27.5353,27.6365,27.5353,27.6049,124500.0
2007-08-14 12:20:00,43.61,43.62,43.49,43.49,94600.0,27.5985,27.6049,27.5226,27.5226,94600.0
2007-08-14 12:25:00,43.48,43.49,43.28,43.33,295500.0,27.5163,27.5226,27.3897,27.4213,295500.0
2007-08-14 12:30:00,43.33,43.46,43.29,43.3,271100.0,27.4213,27.5036,27.396,27.4024,271100.0
2007-08-14 12:35:00,43.3,43.37,43.3,43.32,138100.0,27.4024,27.4467,27.4024,27.415,138100.0
2007-08-14 12:40:00,43.32,43.35,43.28,43.32,241700.0,27.415,27.434,27.3897,27.415,241700.0
2007-08-14 12:45:00,43.32,43.39,43.29,43.31,319700.0,27.415,27.4593,27.396,27.4087,319700.0
2007-08-14 12:50:00,43.31,43.33,43.29,43.3,174100.0,27.4087,27.4213,27.396,27.4024,174100.0
2007-08-14 12:55:00,43.31,43.43,43.25,43.31,222900.0,27.4087,27.4846,27.3707,27.4087,222900.0
2007-08-14 13:00:00,43.31,43.36,43.29,43.3,176800.0,27.4087,27.4403,27.396,27.4024,176800.0
2007-08-14 13:05:00,43.3,43.37,43.29,43.3,102600.0,27.4024,27.4467,27.396,27.4024,102600.0
2007-08-14 13:10:00,43.29,43.31,43.21,43.25,250300.0,27.396,27.4087,27.3454,27.3707,250300.0
2007-08-14 13:15:00,43.25,43.37,43.13,43.35,319300.0,27.3707,27.4467,27.2948,27.434,319300.0
2007-08-14 13:20:00,43.35,43.35,43.21,43.29,129300.0,27.434,27.434,27.3454,27.396,129300.0
2007-08-14 13:25:00,43.28,43.4,43.26,43.32,133200.0,27.3897,27.4656,27.377,27.415,133200.0
2007-08-14 13:30:00,43.31,43.41,43.3,43.32,143200.0,27.4087,27.472,27.4024,27.415,143200.0
2007-08-14 13:35:00,43.33,43.51,43.33,43.42,157400.0,27.4213,27.5353,27.4213,27.4783,157400.0
2007-08-14 13:40:00,43.42,43.44,43.34,43.44,71800.0,27.4783,27.491,27.4277,27.491,71800.0
2007-08-14 13:45:00,43.43,43.47,43.28,43.34,243600.0,27.4846,27.5099,27.3897,27.4277,243600.0
2007-08-14 13:50:00,43.34,43.38,43.28,43.3,137000.0,27.4277,27.453,27.3897,27.4024,137000.0
2007-08-14 13:55:00,43.3,43.33,43.22,43.28,368900.0,27.4024,27.4213,27.3517,27.3897,368900.0
2007-08-14 14:00:00,43.28,43.34,43.16,43.29,338300.0,27.3897,27.4277,27.3138,27.396,338300.0
2007-08-14 14:05:00,43.29,43.35,43.19,43.19,180400.0,27.396,27.434,27.3327,27.3327,180400.0
2007-08-14 14:10:00,43.21,43.35,43.19,43.32,182100.0,27.3454,27.434,27.3327,27.415,182100.0
2007-08-14 14:15:00,43.33,43.43,43.27,43.42,210000.0,27.4213,27.4846,27.3834,27.4783,210000.0
2007-08-14 14:20:00,43.42,43.46,43.34,43.39,217100.0,27.4783,27.5036,27.4277,27.4593,217100.0
2007-08-14 14:25:00,43.39,43.45,43.32,43.39,232300.0,27.4593,27.4973,27.415,27.4593,232300.0
2007-08-14 14:30:00,43.39,43.39,43.17,43.2,399300.0,27.4593,27.4593,27.3201,27.3391,399300.0
2007-08-14 14:35:00,43.2,43.41,43.19,43.38,356700.0,27.3391,27.472,27.3327,27.453,356700.0
2007-08-14 14:40:00,43.37,43.38,43.24,43.26,236800.0,27.4467,27.453,27.3644,27.377,236800.0
2007-08-14 14:45:00,43.27,43.37,43.18,43.31,276400.0,27.3834,27.4467,27.3264,27.4087,276400.0
2007-08-14 14:50:00,43.3,43.35,43.19,43.27,250600.0,27.4024,27.434,27.3327,27.3834,250600.0
2007-08-14 14:55:00,43.26,43.31,43.22,43.28,196200.0,27.377,27.4087,27.3517,27.3897,196200.0
2007-08-14 15:00:00,43.28,43.45,43.28,43.42,369400.0,27.3897,27.4973,27.3897,27.4783,369400.0
2007-08-14 15:05:00,43.42,43.45,43.29,43.29,265800.0,27.4783,27.4973,27.396,27.396,265800.0
2007-08-14 15:10:00,43.29,43.33,43.22,43.22,252600.0,27.396,27.4213,27.3517,27.3517,252600.0
2007-08-14 15:15:00,43.22,43.44,43.2,43.35,246200.0,27.3517,27.491,27.3391,27.434,246200.0
2007-08-14 15:20:00,43.35,43.59,43.31,43.45,421400.0,27.434,27.5859,27.4087,27.4973,421400.0
2007-08-14 15:25:00,43.46,43.58,43.32,43.37,362700.0,27.5036,27.5796,27.415,27.4467,362700.0
2007-08-14 15:30:00,43.37,43.42,43.2,43.2,424900.0,27.4467,27.4783,27.3391,27.3391,424900.0
2007-08-14 15:35:00,43.21,43.36,43.21,43.31,411100.0,27.3454,27.4403,27.3454,27.4087,411100.0
2007-08-14 15:40:00,43.31,43.35,43.25,43.27,438000.0,27.4087,27.434,27.3707,27.3834,438000.0
2007-08-14 15:45:00,43.27,43.33,43.25,43.32,381000.0,27.3834,27.4213,27.3707,27.415,381000.0
2007-08-14 15:50:00,43.31,43.32,43.21,43.26,702600.0,27.4087,27.415,27.3454,27.377,702600.0
2007-08-14 15:55:00,43.26,43.3,43.18,43.18,787900.0,27.377,27.4024,27.3264,27.3264,787900.0
2007-08-15 09:30:00,43.13,43.38,43.13,43.28,508200.0,27.2948,27.453,27.2948,27.3897,508200.0
2007-08-15 09:35:00,43.28,43.31,43.19,43.22,375900.0,27.3897,27.4087,27.3327,27.3517,375900.0
2007-08-15 09:40:00,43.22,43.48,43.18,43.41,698600.0,27.3517,27.5163,27.3264,27.472,698600.0
2007-08-15 09:45:00,43.41,43.68,43.39,43.65,530500.0,27.472,27.6428,27.4593,27.6239,530500.0
2007-08-15 09:50:00,43.64,43.8,43.45,43.74,473400.0,27.6175,27.7188,27.4973,27.6808,473400.0
2007-08-15 09:55:00,43.73,43.85,43.56,43.6,604200.0,27.6745,27.7504,27.5669,27.5922,604200.0
2007-08-15 10:00:00,43.61,43.75,43.55,43.6,519900.0,27.5985,27.6871,27.5606,27.5922,519900.0
2007-08-15 10:05:00,43.61,43.84,43.48,43.81,393900.0,27.5985,27.7441,27.5163,27.7251,393900.0
2007-08-15 10:10:00,43.79,43.9,43.62,43.9,475400.0,27.7125,27.7821,27.6049,27.7821,475400.0
2007-08-15 10:15:00,43.9,43.95,43.77,43.78,331100.0,27.7821,27.8137,27.6998,27.7061,331100.0
2007-08-15 10:20:00,43.78,44.02,43.73,43.97,336700.0,27.7061,27.858,27.6745,27.8264,336700.0
2007-08-15 10:25:00,43.98,44.42,43.94,44.37,422300.0,27.8327,28.1111,27.8074,28.0795,422300.0
2007-08-15 10:30:00,44.37,44.38,44.12,44.15,463300.0,28.0795,28.0858,27.9213,27.9403,463300.0
2007-08-15 10:35:00,44.16,44.16,43.8,43.85,314000.0,27.9466,27.9466,27.7188,27.7504,314000.0
2007-08-15 10:40:00,43.86,43.96,43.7,43.85,272500.0,27.7567,27.82,27.6555,27.7504,272500.0
2007-08-15 10:45:00,43.85,43.89,43.69,43.88,263100.0,27.7504,27.7757,27.6492,27.7694,263100.0
2007-08-15 10:50:00,43.88,43.93,43.77,43.87,298600.0,27.7694,27.801,27.6998,27.7631,298600.0
2007-08-15 10:55:00,43.88,44.12,43.87,44.11,421500.0,27.7694,27.9213,27.7631,27.915,421500.0
2007-08-15 11:00:00,44.11,44.25,44.08,44.14,299600.0,27.915,28.0036,27.896,27.9339,299600.0
2007-08-15 11:05:00,44.12,44.18,43.88,43.92,406100.0,27.9213,27.9593,27.7694,27.7947,406100.0
2007-08-15 11:10:00,43.91,44.1,43.89,44.07,180700.0,27.7884,27.9086,27.7757,27.8896,180700.0
2007-08-15 11:15:00,44.07,44.13,43.96,44.0,172600.0,27.8896,27.9276,27.82,27.8453,172600.0
2007-08-15 11:20:00,43.99,44.08,43.95,44.01,133500.0,27.839,27.896,27.8137,27.8517,133500.0
2007-08-15 11:25:00,44.0,44.25,43.98,44.18,161800.0,27.8453,28.0036,27.8327,27.9593,161800.0
2007-08-15 11:30:00,44.18,44.19,44.04,44.05,157500.0,27.9593,27.9656,27.8707,27.877,157500.0
2007-08-15 11:35:00,44.05,44.05,43.86,43.89,171200.0,27.877,27.877,27.7567,27.7757,171200.0
2007-08-15 11:40:00,43.9,44.01,43.84,43.91,119800.0,27.7821,27.8517,27.7441,27.7884,119800.0
2007-08-15 11:45:00,43.91,43.94,43.65,43.65,140300.0,27.7884,27.8074,27.6239,27.6239,140300.0
2007-08-15 11:50:00,43.66,43.75,43.51,43.55,229200.0,27.6302,27.6871,27.5353,27.5606,229200.0
2007-08-15 11:55:00,43.55,43.64,43.45,43.54,255100.0,27.5606,27.6175,27.4973,27.5542,255100.0
2007-08-15 12:00:00,43.54,43.66,43.49,43.65,163600.0,27.5542,27.6302,27.5226,27.6239,163600.0
2007-08-15 12:05:00,43.65,43.74,43.59,43.69,122400.0,27.6239,27.6808,27.5859,27.6492,122400.0
2007-08-15 12:10:00,43.7,43.73,43.59,43.61,113600.0,27.6555,27.6745,27.5859,27.5985,113600.0
2007-08-15 12:15:00,43.6,43.82,43.6,43.74,120300.0,27.5922,27.7314,27.5922,27.6808,120300.0
2007-08-15 12:20:00,43.75,43.78,43.63,43.71,62800.0,27.6871,27.7061,27.6112,27.6618,62800.0
2007-08-15 12:25:00,43.72,43.77,43.6,43.63,104000.0,27.6682,27.6998,27.5922,27.6112,104000.0
2007-08-15 12:30:00,43.63,43.63,43.44,43.53,179300.0,27.6112,27.6112,27.491,27.5479,179300.0
2007-08-15 12:35:00,43.54,43.66,43.45,43.66,121100.0,27.5542,27.6302,27.4973,27.6302,121100.0
2007-08-15 12:40:00,43.66,43.67,43.47,43.52,102300.0,27.6302,27.6365,27.5099,27.5416,102300.0
2007-08-15 12:45:00,43.51,43.83,43.51,43.83,214800.0,27.5353,27.7378,27.5353,27.7378,214800.0
2007-08-15 12:50:00,43.83,43.86,43.69,43.74,210500.0,27.7378,27.7567,27.6492,27.6808,210500.0
2007-08-15 12:55:00,43.74,43.76,43.6,43.67,94800.0,27.6808,27.6935,27.5922,27.6365,94800.0
2007-08-15 13:00:00,43.67,43.68,43.55,43.61,130500.0,27.6365,27.6428,27.5606,27.5985,130500.0
2007-08-15 13:05:00,43.61,43.69,43.57,43.64,120300.0,27.5985,27.6492,27.5732,27.6175,120300.0
2007-08-15 13:10:00,43.64,43.66,43.58,43.6,135100.0,27.6175,27.6302,27.5796,27.5922,135100.0
2007-08-15 13:15:00,43.6,43.76,43.6,43.76,167600.0,27.5922,27.6935,27.5922,27.6935,167600.0
2007-08-15 13:20:00,43.76,43.83,43.69,43.81,148700.0,27.6935,27.7378,27.6492,27.7251,148700.0
2007-08-15 13:25:00,43.81,43.83,43.75,43.8,253700.0,27.7251,27.7378,27.6871,27.7188,253700.0
2007-08-15 13:30:00,43.8,43.99,43.8,43.97,218800.0,27.7188,27.839,27.7188,27.8264,218800.0
2007-08-15 13:35:00,43.96,44.11,43.95,44.02,288900.0,27.82,27.915,27.8137,27.858,288900.0
2007-08-15 13:40:00,44.02,44.23,43.93,44.09,246800.0,27.858,27.9909,27.801,27.9023,246800.0
2007-08-15 13:45:00,44.09,44.16,43.99,44.02,152200.0,27.9023,27.9466,27.839,27.858,152200.0
2007-08-15 13:50:00,44.02,44.1,43.94,44.07,169700.0,27.858,27.9086,27.8074,27.8896,169700.0
2007-08-15 13:55:00,44.07,44.1,43.95,44.04,249000.0,27.8896,27.9086,27.8137,27.8707,249000.0
2007-08-15 14:00:00,44.05,44.06,43.92,43.96,194800.0,27.877,27.8833,27.7947,27.82,194800.0
2007-08-15 14:05:00,43.97,43.99,43.74,43.76,270500.0,27.8264,27.839,27.6808,27.6935,270500.0
2007-08-15 14:10:00,43.76,43.77,43.48,43.53,497100.0,27.6935,27.6998,27.5163,27.5479,497100.0
2007-08-15 14:15:00,43.53,43.57,43.45,43.55,306800.0,27.5479,27.5732,27.4973,27.5606,306800.0
2007-08-15 14:20:00,43.56,43.6,43.38,43.42,289000.0,27.5669,27.5922,27.453,27.4783,289000.0
2007-08-15 14:25:00,43.42,43.46,43.28,43.31,279200.0,27.4783,27.5036,27.3897,27.4087,279200.0
2007-08-15 14:30:00,43.33,43.42,43.2,43.22,242800.0,27.4213,27.4783,27.3391,27.3517,242800.0
2007-08-15 14:35:00,43.22,43.24,43.12,43.19,448500.0,27.3517,27.3644,27.2884,27.3327,448500.0
2007-08-15 14:40:00,43.19,43.27,43.19,43.23,286700.0,27.3327,27.3834,27.3327,27.3581,286700.0
2007-08-15 14:45:00,43.23,43.33,43.11,43.2,774500.0,27.3581,27.4213,27.2821,27.3391,774500.0
2007-08-15 14:50:00,43.19,43.32,43.16,43.25,561400.0,27.3327,27.415,27.3138,27.3707,561400.0
2007-08-15 14:55:00,43.25,43.34,43.13,43.2,488800.0,27.3707,27.4277,27.2948,27.3391,488800.0
2007-08-15 15:00:00,43.2,43.39,43.2,43.27,495600.0,27.3391,27.4593,27.3391,27.3834,495600.0
2007-08-15 15:05:00,43.27,43.31,43.11,43.12,419600.0,27.3834,27.4087,27.2821,27.2884,419600.0
2007-08-15 15:10:00,43.13,43.18,42.95,42.99,604400.0,27.2948,27.3264,27.1809,27.2062,604400.0
2007-08-15 15:15:00,42.97,43.05,42.83,43.05,636600.0,27.1935,27.2441,27.1049,27.2441,636600.0
2007-08-15 15:20:00,43.05,43.11,42.97,43.03,341600.0,27.2441,27.2821,27.1935,27.2315,341600.0
2007-08-15 15:25:00,43.04,43.16,42.98,43.07,430500.0,27.2378,27.3138,27.1998,27.2568,430500.0
2007-08-15 15:30:00,43.06,43.18,42.95,42.97,788200.0,27.2505,27.3264,27.1809,27.1935,788200.0
2007-08-15 15:35:00,42.97,43.05,42.94,43.04,966100.0,27.1935,27.2441,27.1745,27.2378,966100.0
2007-08-15 15:40:00,43.04,43.2,43.02,43.11,487400.0,27.2378,27.3391,27.2252,27.2821,487400.0
2007-08-15 15:45:00,43.11,43.2,42.91,42.97,573400.0,27.2821,27.3391,27.1555,27.1935,573400.0
2007-08-15 15:50:00,42.98,43.02,42.81,42.87,834400.0,27.1998,27.2252,27.0923,27.1302,834400.0
2007-08-15 15:55:00,42.87,43.16,42.82,43.03,1434900.0,27.1302,27.3138,27.0986,27.2315,1434900.0
2007-08-16 09:30:00,42.75,42.79,42.16,42.7,1090700.0,27.0543,27.0796,26.6809,27.0226,1090700.0
2007-08-16 09:35:00,42.71,42.98,42.55,42.85,466200.0,27.029,27.1998,26.9277,27.1176,466200.0
2007-08-16 09:40:00,42.85,43.62,42.83,43.54,736800.0,27.1176,27.6049,27.1049,27.5542,736800.0
2007-08-16 09:45:00,43.54,43.75,43.23,43.3,770300.0,27.5542,27.6871,27.3581,27.4024,770300.0
2007-08-16 09:50:00,43.29,43.34,42.84,42.97,566100.0,27.396,27.4277,27.1112,27.1935,566100.0
2007-08-16 09:55:00,42.97,43.06,42.79,43.03,517700.0,27.1935,27.2505,27.0796,27.2315,517700.0
2007-08-16 10:00:00,43.04,43.08,42.81,42.94,559500.0,27.2378,27.2631,27.0923,27.1745,559500.0
2007-08-16 10:05:00,42.94,43.13,42.85,43.04,716100.0,27.1745,27.2948,27.1176,27.2378,716100.0
2007-08-16 10:10:00,43.03,43.13,42.85,43.08,549300.0,27.2315,27.2948,27.1176,27.2631,549300.0
2007-08-16 10:15:00,43.08,43.17,42.88,42.95,359500.0,27.2631,27.3201,27.1366,27.1809,359500.0
2007-08-16 10:20:00,42.95,42.97,42.35,42.47,580900.0,27.1809,27.1935,26.8011,26.8771,580900.0
2007-08-16 10:25:00,42.47,42.64,42.44,42.52,845100.0,26.8771,26.9847,26.8581,26.9087,845100.0
2007-08-16 10:30:00,42.52,42.85,42.5,42.73,477800.0,26.9087,27.1176,26.8961,27.0416,477800.0
2007-08-16 10:35:00,42.72,43.14,42.7,43.02,496200.0,27.0353,27.3011,27.0226,27.2252,496200.0
2007-08-16 10:40:00,43.02,43.15,42.86,43.12,319900.0,27.2252,27.3074,27.1239,27.2884,319900.0
2007-08-16 10:45:00,43.12,43.27,42.93,42.95,357600.0,27.2884,27.3834,27.1682,27.1809,357600.0
2007-08-16 10:50:00,42.95,43.25,42.93,43.16,399500.0,27.1809,27.3707,27.1682,27.3138,399500.0
2007-08-16 10:55:00,43.18,43.23,42.94,42.99,273000.0,27.3264,27.3581,27.1745,27.2062,273000.0
2007-08-16 11:00:00,42.97,43.36,42.96,43.34,362500.0,27.1935,27.4403,27.1872,27.4277,362500.0
2007-08-16 11:05:00,43.34,43.62,43.26,43.61,555400.0,27.4277,27.6049,27.377,27.5985,555400.0
2007-08-16 11:10:00,43.61,43.76,43.45,43.48,561600.0,27.5985,27.6935,27.4973,27.5163,561600.0
2007-08-16 11:15:00,43.49,43.5,43.09,43.1,295300.0,27.5226,27.5289,27.2695,27.2758,295300.0
2007-08-16 11:20:00,43.11,43.15,43.0,43.06,346800.0,27.2821,27.3074,27.2125,27.2505,346800.0
2007-08-16 11:25:00,43.06,43.33,43.04,43.16,327000.0,27.2505,27.4213,27.2378,27.3138,327000.0
2007-08-16 11:30:00,43.16,43.27,43.0,43.05,373900.0,27.3138,27.3834,27.2125,27.2441,373900.0
2007-08-16 11:35:00,43.06,43.19,42.96,43.13,381100.0,27.2505,27.3327,27.1872,27.2948,381100.0
2007-08-16 11:40:00,43.13,43.32,43.13,43.3,257100.0,27.2948,27.415,27.2948,27.4024,257100.0
2007-08-16 11:45:00,43.3,43.31,43.08,43.18,218900.0,27.4024,27.4087,27.2631,27.3264,218900.0
2007-08-16 11:50:00,43.19,43.2,43.01,43.16,259000.0,27.3327,27.3391,27.2188,27.3138,259000.0
2007-08-16 11:55:00,43.16,43.3,43.12,43.13,281500.0,27.3138,27.4024,27.2884,27.2948,281500.0
2007-08-16 12:00:00,43.14,43.14,42.84,43.11,490500.0,27.3011,27.3011,27.1112,27.2821,490500.0
2007-08-16 12:05:00,43.11,43.11,42.65,42.66,366400.0,27.2821,27.2821,26.991,26.9973,366400.0
2007-08-16 12:10:00,42.65,43.08,42.65,43.01,784800.0,26.991,27.2631,26.991,27.2188,784800.0
2007-08-16 12:15:00,43.01,43.12,42.85,42.94,474500.0,27.2188,27.2884,27.1176,27.1745,474500.0
2007-08-16 12:20:00,42.94,43.1,42.82,43.04,490400.0,27.1745,27.2758,27.0986,27.2378,490400.0
2007-08-16 12:25:00,43.03,43.07,42.84,42.95,364300.0,27.2315,27.2568,27.1112,27.1809,364300.0
2007-08-16 12:30:00,42.95,43.09,42.92,43.06,298600.0,27.1809,27.2695,27.1619,27.2505,298600.0
2007-08-16 12:35:00,43.05,43.08,42.82,42.87,353900.0,27.2441,27.2631,27.0986,27.1302,353900.0
2007-08-16 12:40:00,42.88,42.98,42.67,42.84,547600.0,27.1366,27.1998,27.0037,27.1112,547600.0
2007-08-16 12:45:00,42.83,42.95,42.72,42.87,422300.0,27.1049,27.1809,27.0353,27.1302,422300.0
2007-08-16 12:50:00,42.87,43.06,42.75,43.0,377300.0,27.1302,27.2505,27.0543,27.2125,377300.0
2007-08-16 12:55:00,43.0,43.03,42.6,42.67,384000.0,27.2125,27.2315,26.9594,27.0037,384000.0
2007-08-16 13:00:00,42.67,42.87,42.54,42.78,428600.0,27.0037,27.1302,26.9214,27.0733,428600.0
2007-08-16 13:05:00,42.78,42.99,42.69,42.9,476700.0,27.0733,27.2062,27.0163,27.1492,476700.0
2007-08-16 13:10:00,42.9,43.37,42.75,43.18,687000.0,27.1492,27.4467,27.0543,27.3264,687000.0
2007-08-16 13:15:00,43.2,43.54,43.16,43.51,525200.0,27.3391,27.5542,27.3138,27.5353,525200.0
2007-08-16 13:20:00,43.51,43.57,42.75,43.5,684500.0,27.5353,27.5732,27.0543,27.5289,684500.0
2007-08-16 13:25:00,43.51,43.55,43.22,43.23,331100.0,27.5353,27.5606,27.3517,27.3581,331100.0
2007-08-16 13:30:00,43.23,43.59,43.23,43.43,462400.0,27.3581,27.5859,27.3581,27.4846,462400.0
2007-08-16 13:35:00,43.42,43.87,43.4,43.87,495500.0,27.4783,27.7631,27.4656,27.7631,495500.0
2007-08-16 13:40:00,43.87,44.12,43.76,43.81,618100.0,27.7631,27.9213,27.6935,27.7251,618100.0
2007-08-16 13:45:00,43.82,44.05,43.61,43.8,781700.0,27.7314,27.877,27.5985,27.7188,781700.0
2007-08-16 13:50:00,43.78,44.18,43.72,44.1,585000.0,27.7061,27.9593,27.6682,27.9086,585000.0
2007-08-16 13:55:00,44.1,44.41,44.1,44.25,619600.0,27.9086,28.1048,27.9086,28.0036,619600.0
2007-08-16 14:00:00,44.25,45.12,44.19,44.95,886100.0,28.0036,28.5541,27.9656,28.4466,886100.0
2007-08-16 14:05:00,44.95,45.15,44.77,45.05,1272000.0,28.4466,28.5731,28.3326,28.5098,1272000.0
2007-08-16 14:10:00,45.06,45.6,44.82,45.57,918800.0,28.5162,28.8579,28.3643,28.8389,918800.0
2007-08-16 14:15:00,45.57,45.9,45.27,45.36,1285200.0,28.8389,29.0478,28.6491,28.706,1285200.0
2007-08-16 14:20:00,45.36,45.59,45.22,45.31,875200.0,28.706,28.8516,28.6174,28.6744,875200.0
2007-08-16 14:25:00,45.31,45.49,45.18,45.26,970500.0,28.6744,28.7883,28.5921,28.6427,970500.0
2007-08-16 14:30:00,45.27,45.29,44.4,44.82,742100.0,28.6491,28.6617,28.0985,28.3643,742100.0
2007-08-16 14:35:00,44.83,44.93,44.64,44.72,438500.0,28.3706,28.4339,28.2504,28.301,438500.0
2007-08-16 14:40:00,44.71,44.91,44.5,44.56,440100.0,28.2947,28.4212,28.1618,28.1997,440100.0
2007-08-16 14:45:00,44.56,44.85,44.43,44.54,574800.0,28.1997,28.3833,28.1175,28.1871,574800.0
2007-08-16 14:50:00,44.53,44.72,44.49,44.6,441800.0,28.1808,28.301,28.1554,28.2251,441800.0
2007-08-16 14:55:00,44.59,44.73,44.46,44.66,348600.0,28.2187,28.3073,28.1365,28.263,348600.0
2007-08-16 15:00:00,44.65,44.7,44.25,44.34,592100.0,28.2567,28.2883,28.0036,28.0605,592100.0
2007-08-16 15:05:00,44.34,44.37,43.93,43.95,627900.0,28.0605,28.0795,27.801,27.8137,627900.0
2007-08-16 15:10:00,43.95,44.65,43.82,44.59,905800.0,27.8137,28.2567,27.7314,28.2187,905800.0
2007-08-16 15:15:00,44.59,45.1,44.58,45.08,842800.0,28.2187,28.5415,28.2124,28.5288,842800.0
2007-08-16 15:20:00,45.09,45.16,44.65,44.74,907600.0,28.5352,28.5795,28.2567,28.3137,907600.0
2007-08-16 15:25:00,44.75,45.25,44.75,45.15,641400.0,28.32,28.6364,28.32,28.5731,641400.0
2007-08-16 15:30:00,45.16,45.49,45.04,45.47,894900.0,28.5795,28.7883,28.5035,28.7756,894900.0
2007-08-16 15:35:00,45.48,45.63,45.4,45.43,764700.0,28.782,28.8769,28.7313,28.7503,764700.0
2007-08-16 15:40:00,45.43,45.78,45.21,45.52,1105600.0,28.7503,28.9718,28.6111,28.8073,1105600.0
2007-08-16 15:45:00,45.52,45.84,45.31,45.57,1474700.0,28.8073,29.0098,28.6744,28.8389,1474700.0
2007-08-16 15:50:00,45.56,45.65,45.4,45.47,1662400.0,28.8326,28.8895,28.7313,28.7756,1662400.0
2007-08-16 15:55:00,45.47,45.89,45.46,45.77,1889700.0,28.7756,29.0414,28.7693,28.9655,1889700.0
2007-08-17 09:30:00,48.08,48.29,46.82,47.87,3670000.0,30.4274,30.5603,29.63,30.2945,3670000.0
2007-08-17 09:35:00,47.85,48.0,47.63,47.74,1433200.0,30.2818,30.3767,30.1426,30.2122,1433200.0
2007-08-17 09:40:00,47.75,47.87,47.25,47.33,1032500.0,30.2185,30.2945,29.9021,29.9527,1032500.0
2007-08-17 09:45:00,47.33,47.39,46.95,47.06,930200.0,29.9527,29.9907,29.7123,29.7819,930200.0
2007-08-17 09:50:00,47.06,47.35,46.85,47.13,1263500.0,29.7819,29.9654,29.649,29.8262,1263500.0
2007-08-17 09:55:00,47.14,47.27,46.94,46.94,1070200.0,29.8325,29.9148,29.7059,29.7059,1070200.0
2007-08-17 10:00:00,46.94,47.1,46.74,46.92,873500.0,29.7059,29.8072,29.5794,29.6933,873500.0
2007-08-17 10:05:00,46.91,47.3,46.89,47.2,1189000.0,29.6869,29.9337,29.6743,29.8705,1189000.0
2007-08-17 10:10:00,47.19,47.27,47.0,47.01,832500.0,29.8641,29.9148,29.7439,29.7502,832500.0
2007-08-17 10:15:00,47.0,47.01,46.52,46.67,1108100.0,29.7439,29.7502,29.4401,29.5351,1108100.0
2007-08-17 10:20:00,46.68,46.99,46.61,46.72,693200.0,29.5414,29.7376,29.4971,29.5667,693200.0
2007-08-17 10:25:00,46.71,46.76,46.39,46.5,1010600.0,29.5604,29.592,29.3579,29.4275,1010600.0
2007-08-17 10:30:00,46.5,46.82,46.48,46.63,929700.0,29.4275,29.63,29.4148,29.5097,929700.0
2007-08-17 10:35:00,46.64,47.0,46.62,46.9,810500.0,29.5161,29.7439,29.5034,29.6806,810500.0
2007-08-17 10:40:00,46.9,46.95,46.3,46.48,938200.0,29.6806,29.7123,29.3009,29.4148,938200.0
2007-08-17 10:45:00,46.48,46.6,46.19,46.2,1104100.0,29.4148,29.4908,29.2313,29.2376,1104100.0
2007-08-17 10:50:00,46.2,46.59,46.15,46.22,953800.0,29.2376,29.4844,29.206,29.2503,953800.0
2007-08-17 10:55:00,46.22,46.64,46.2,46.57,871600.0,29.2503,29.5161,29.2376,29.4718,871600.0
2007-08-17 11:00:00,46.57,46.81,46.44,46.44,1055500.0,29.4718,29.6237,29.3895,29.3895,1055500.0
2007-08-17 11:05:00,46.44,46.66,46.3,46.54,756300.0,29.3895,29.5287,29.3009,29.4528,756300.0
2007-08-17 11:10:00,46.55,46.75,46.44,46.74,589000.0,29.4591,29.5857,29.3895,29.5794,589000.0
2007-08-17 11:15:00,46.73,46.96,46.7,46.78,647800.0,29.573,29.7186,29.554,29.6047,647800.0
2007-08-17 11:20:00,46.78,46.95,46.69,46.84,518400.0,29.6047,29.7123,29.5477,29.6426,518400.0
2007-08-17 11:25:00,46.85,47.0,46.84,46.87,591100.0,29.649,29.7439,29.6426,29.6616,591100.0
2007-08-17 11:30:00,46.87,46.94,46.73,46.89,471900.0,29.6616,29.7059,29.573,29.6743,471900.0
2007-08-17 11:35:00,46.9,47.09,46.89,46.96,971800.0,29.6806,29.8009,29.6743,29.7186,971800.0
2007-08-17 11:40:00,46.97,47.0,46.86,46.97,703600.0,29.7249,29.7439,29.6553,29.7249,703600.0
2007-08-17 11:45:00,46.97,47.05,46.89,46.94,889100.0,29.7249,29.7755,29.6743,29.7059,889100.0
2007-08-17 11:50:00,46.94,47.07,46.89,46.99,651900.0,29.7059,29.7882,29.6743,29.7376,651900.0
2007-08-17 11:55:00,46.98,47.04,46.93,47.03,338800.0,29.7312,29.7692,29.6996,29.7629,338800.0
2007-08-17 12:00:00,47.03,47.07,46.83,46.96,436500.0,29.7629,29.7882,29.6363,29.7186,436500.0
2007-08-17 12:05:00,46.95,47.07,46.85,46.85,469300.0,29.7123,29.7882,29.649,29.649,469300.0
2007-08-17 12:10:00,46.85,47.04,46.84,47.04,258200.0,29.649,29.7692,29.6426,29.7692,258200.0
2007-08-17 12:15:00,47.04,47.12,46.95,47.1,426700.0,29.7692,29.8198,29.7123,29.8072,426700.0
2007-08-17 12:20:00,47.1,47.17,46.9,47.11,516800.0,29.8072,29.8515,29.6806,29.8135,516800.0
2007-08-17 12:25:00,47.1,47.13,47.01,47.09,210000.0,29.8072,29.8262,29.7502,29.8009,210000.0
2007-08-17 12:30:00,47.09,47.26,47.08,47.19,410100.0,29.8009,29.9084,29.7945,29.8641,410100.0
2007-08-17 12:35:00,47.19,47.25,47.1,47.13,465700.0,29.8641,29.9021,29.8072,29.8262,465700.0
2007-08-17 12:40:00,47.13,47.25,47.09,47.22,419700.0,29.8262,29.9021,29.8009,29.8831,419700.0
2007-08-17 12:45:00,47.22,47.28,47.03,47.04,502900.0,29.8831,29.9211,29.7629,29.7692,502900.0
2007-08-17 12:50:00,47.05,47.14,46.98,47.06,255900.0,29.7755,29.8325,29.7312,29.7819,255900.0
2007-08-17 12:55:00,47.06,47.24,46.98,47.16,320200.0,29.7819,29.8958,29.7312,29.8452,320200.0
2007-08-17 13:00:00,47.16,47.27,47.1,47.25,541800.0,29.8452,29.9148,29.8072,29.9021,541800.0
2007-08-17 13:05:00,47.25,47.5,47.17,47.48,600200.0,29.9021,30.0603,29.8515,30.0477,600200.0
2007-08-17 13:10:00,47.49,47.51,47.41,47.47,460300.0,30.054,30.0666,30.0034,30.0413,460300.0
2007-08-17 13:15:00,47.46,47.51,47.42,47.46,321600.0,30.035,30.0666,30.0097,30.035,321600.0
2007-08-17 13:20:00,47.45,47.5,47.34,47.37,419700.0,30.0287,30.0603,29.9591,29.978,419700.0
2007-08-17 13:25:00,47.38,47.43,47.28,47.31,358300.0,29.9844,30.016,29.9211,29.9401,358300.0
2007-08-17 13:30:00,47.3,47.43,47.27,47.33,378500.0,29.9337,30.016,29.9148,29.9527,378500.0
2007-08-17 13:35:00,47.33,47.48,47.26,47.4,290000.0,29.9527,30.0477,29.9084,29.997,290000.0
2007-08-17 13:40:00,47.4,47.42,47.21,47.37,350000.0,29.997,30.0097,29.8768,29.978,350000.0
2007-08-17 13:45:00,47.37,47.38,47.25,47.31,293000.0,29.978,29.9844,29.9021,29.9401,293000.0
2007-08-17 13:50:00,47.31,47.34,47.21,47.23,293400.0,29.9401,29.9591,29.8768,29.8895,293400.0
2007-08-17 13:55:00,47.23,47.34,47.15,47.29,390500.0,29.8895,29.9591,29.8388,29.9274,390500.0
2007-08-17 14:00:00,47.29,47.38,47.22,47.37,367400.0,29.9274,29.9844,29.8831,29.978,367400.0
2007-08-17 14:05:00,47.38,47.48,47.2,47.46,540200.0,29.9844,30.0477,29.8705,30.035,540200.0
2007-08-17 14:10:00,47.48,47.5,47.34,47.45,441700.0,30.0477,30.0603,29.9591,30.0287,441700.0
2007-08-17 14:15:00,47.44,47.5,47.37,47.37,448400.0,30.0223,30.0603,29.978,29.978,448400.0
2007-08-17 14:20:00,47.37,47.5,47.37,47.48,438100.0,29.978,30.0603,29.978,30.0477,438100.0
2007-08-17 14:25:00,47.48,47.5,47.46,47.49,455500.0,30.0477,30.0603,30.035,30.054,455500.0
2007-08-17 14:30:00,47.49,47.5,47.37,47.43,435100.0,30.054,30.0603,29.978,30.016,435100.0
2007-08-17 14:35:00,47.42,47.49,47.36,47.38,363200.0,30.0097,30.054,29.9717,29.9844,363200.0
2007-08-17 14:40:00,47.38,47.43,47.34,47.38,323700.0,29.9844,30.016,29.9591,29.9844,323700.0
2007-08-17 14:45:00,47.38,47.47,47.32,47.39,476400.0,29.9844,30.0413,29.9464,29.9907,476400.0
2007-08-17 14:50:00,47.38,47.4,47.29,47.35,343700.0,29.9844,29.997,29.9274,29.9654,343700.0
2007-08-17 14:55:00,47.35,47.44,47.33,47.37,595700.0,29.9654,30.0223,29.9527,29.978,595700.0
2007-08-17 15:00:00,47.36,47.4,47.29,47.35,814100.0,29.9717,29.997,29.9274,29.9654,814100.0
2007-08-17 15:05:00,47.35,47.5,47.35,47.5,975100.0,29.9654,30.0603,29.9654,30.0603,975100.0
2007-08-17 15:10:00,47.5,47.5,47.4,47.48,1212800.0,30.0603,30.0603,29.997,30.0477,1212800.0
2007-08-17 15:15:00,47.49,47.5,47.34,47.46,837500.0,30.054,30.0603,29.9591,30.035,837500.0
2007-08-17 15:20:00,47.46,47.47,47.19,47.25,941000.0,30.035,30.0413,29.8641,29.9021,941000.0
2007-08-17 15:25:00,47.26,47.32,46.99,47.16,624700.0,29.9084,29.9464,29.7376,29.8452,624700.0
2007-08-17 15:30:00,47.17,47.25,47.01,47.11,732500.0,29.8515,29.9021,29.7502,29.8135,732500.0
2007-08-17 15:35:00,47.11,47.19,47.08,47.19,798300.0,29.8135,29.8641,29.7945,29.8641,798300.0
2007-08-17 15:40:00,47.19,47.3,46.99,47.12,891400.0,29.8641,29.9337,29.7376,29.8198,891400.0
2007-08-17 15:45:00,47.11,47.13,46.86,46.99,868000.0,29.8135,29.8262,29.6553,29.7376,868000.0
2007-08-17 15:50:00,46.98,47.09,46.96,47.06,1224200.0,29.7312,29.8009,29.7186,29.7819,1224200.0
2007-08-17 15:55:00,47.06,47.13,47.01,47.05,1266100.0,29.7819,29.8262,29.7502,29.7755,1266100.0
2007-08-20 09:30:00,47.17,47.51,47.02,47.32,480600.0,29.8515,30.0666,29.7566,29.9464,480600.0
2007-08-20 09:35:00,47.34,47.46,47.04,47.12,520400.0,29.9591,30.035,29.7692,29.8198,520400.0
2007-08-20 09:40:00,47.12,47.18,46.95,47.01,659400.0,29.8198,29.8578,29.7123,29.7502,659400.0
2007-08-20 09:45:00,46.98,47.03,46.74,46.74,452100.0,29.7312,29.7629,29.5794,29.5794,452100.0
2007-08-20 09:50:00,46.74,46.77,46.51,46.54,664900.0,29.5794,29.5983,29.4338,29.4528,664900.0
2007-08-20 09:55:00,46.53,46.7,46.51,46.63,364200.0,29.4465,29.554,29.4338,29.5097,364200.0
2007-08-20 10:00:00,46.64,46.7,46.43,46.5,522500.0,29.5161,29.554,29.3832,29.4275,522500.0
2007-08-20 10:05:00,46.5,46.7,46.49,46.67,359300.0,29.4275,29.554,29.4211,29.5351,359300.0
2007-08-20 10:10:00,46.68,46.74,46.51,46.52,471400.0,29.5414,29.5794,29.4338,29.4401,471400.0
2007-08-20 10:15:00,46.52,46.6,46.33,46.38,774200.0,29.4401,29.4908,29.3199,29.3515,774200.0
2007-08-20 10:20:00,46.39,46.48,46.26,46.28,483100.0,29.3579,29.4148,29.2756,29.2882,483100.0
2007-08-20 10:25:00,46.28,46.38,46.2,46.21,334300.0,29.2882,29.3515,29.2376,29.2439,334300.0
2007-08-20 10:30:00,46.22,46.23,46.11,46.13,297200.0,29.2503,29.2566,29.1807,29.1933,297200.0
2007-08-20 10:35:00,46.12,46.37,46.11,46.29,406900.0,29.187,29.3452,29.1807,29.2946,406900.0
2007-08-20 10:40:00,46.29,46.49,46.22,46.34,385400.0,29.2946,29.4211,29.2503,29.3262,385400.0
2007-08-20 10:45:00,46.34,46.45,46.18,46.2,284400.0,29.3262,29.3958,29.225,29.2376,284400.0
2007-08-20 10:50:00,46.19,46.44,46.19,46.41,299700.0,29.2313,29.3895,29.2313,29.3705,299700.0
2007-08-20 10:55:00,46.41,46.56,46.36,46.55,279300.0,29.3705,29.4654,29.3389,29.4591,279300.0
2007-08-20 11:00:00,46.54,46.56,46.31,46.37,218700.0,29.4528,29.4654,29.3072,29.3452,218700.0
2007-08-20 11:05:00,46.37,46.45,46.27,46.43,267900.0,29.3452,29.3958,29.2819,29.3832,267900.0
2007-08-20 11:10:00,46.43,46.65,46.42,46.62,285500.0,29.3832,29.5224,29.3768,29.5034,285500.0
2007-08-20 11:15:00,46.62,46.67,46.4,46.41,233700.0,29.5034,29.5351,29.3642,29.3705,233700.0
2007-08-20 11:20:00,46.41,46.56,46.38,46.46,262700.0,29.3705,29.4654,29.3515,29.4022,262700.0
2007-08-20 11:25:00,46.46,46.48,46.3,46.39,464700.0,29.4022,29.4148,29.3009,29.3579,464700.0
2007-08-20 11:30:00,46.4,46.43,46.24,46.33,385800.0,29.3642,29.3832,29.2629,29.3199,385800.0
2007-08-20 11:35:00,46.33,46.38,46.25,46.28,213700.0,29.3199,29.3515,29.2693,29.2882,213700.0
2007-08-20 11:40:00,46.28,46.34,46.24,46.26,158600.0,29.2882,29.3262,29.2629,29.2756,158600.0
2007-08-20 11:45:00,46.26,46.29,46.11,46.13,232100.0,29.2756,29.2946,29.1807,29.1933,232100.0
2007-08-20 11:50:00,46.14,46.14,45.97,46.02,364000.0,29.1996,29.1996,29.0921,29.1237,364000.0
2007-08-20 11:55:00,46.01,46.03,45.76,45.8,509300.0,29.1174,29.13,28.9592,28.9845,509300.0
2007-08-20 12:00:00,45.8,45.93,45.7,45.74,335100.0,28.9845,29.0667,28.9212,28.9465,335100.0
2007-08-20 12:05:00,45.75,46.0,45.69,45.84,311300.0,28.9528,29.111,28.9149,29.0098,311300.0
2007-08-20 12:10:00,45.84,45.84,45.65,45.75,231100.0,29.0098,29.0098,28.8895,28.9528,231100.0
2007-08-20 12:15:00,45.76,45.91,45.7,45.74,311200.0,28.9592,29.0541,28.9212,28.9465,311200.0
2007-08-20 12:20:00,45.75,45.89,45.7,45.88,275400.0,28.9528,29.0414,28.9212,29.0351,275400.0
2007-08-20 12:25:00,45.89,46.0,45.82,45.91,290600.0,29.0414,29.111,28.9971,29.0541,290600.0
2007-08-20 12:30:00,45.89,45.94,45.83,45.92,118300.0,29.0414,29.0731,29.0035,29.0604,118300.0
2007-08-20 12:35:00,45.93,45.96,45.81,45.85,170900.0,29.0667,29.0857,28.9908,29.0161,170900.0
2007-08-20 12:40:00,45.84,45.86,45.72,45.83,148000.0,29.0098,29.0224,28.9338,29.0035,148000.0
2007-08-20 12:45:00,45.82,45.89,45.74,45.74,141300.0,28.9971,29.0414,28.9465,28.9465,141300.0
2007-08-20 12:50:00,45.75,45.85,45.65,45.73,320800.0,28.9528,29.0161,28.8895,28.9402,320800.0
2007-08-20 12:55:00,45.73,45.76,45.57,45.58,230100.0,28.9402,28.9592,28.8389,28.8452,230100.0
2007-08-20 13:00:00,45.57,45.71,45.53,45.7,226100.0,28.8389,28.9275,28.8136,28.9212,226100.0
2007-08-20 13:05:00,45.69,45.71,45.62,45.7,144900.0,28.9149,28.9275,28.8706,28.9212,144900.0
2007-08-20 13:10:00,45.7,45.71,45.55,45.62,206500.0,28.9212,28.9275,28.8263,28.8706,206500.0
2007-08-20 13:15:00,45.62,45.66,45.51,45.54,285200.0,28.8706,28.8959,28.801,28.8199,285200.0
2007-08-20 13:20:00,45.54,45.54,45.39,45.41,471400.0,28.8199,28.8199,28.725,28.7377,471400.0
2007-08-20 13:25:00,45.41,45.43,45.28,45.28,563900.0,28.7377,28.7503,28.6554,28.6554,563900.0
2007-08-20 13:30:00,45.28,45.33,45.14,45.17,530600.0,28.6554,28.687,28.5668,28.5858,530600.0
2007-08-20 13:35:00,45.17,45.22,45.07,45.17,562000.0,28.5858,28.6174,28.5225,28.5858,562000.0
2007-08-20 13:40:00,45.16,45.34,45.15,45.25,434500.0,28.5795,28.6934,28.5731,28.6364,434500.0
2007-08-20 13:45:00,45.25,45.52,45.22,45.49,417100.0,28.6364,28.8073,28.6174,28.7883,417100.0
2007-08-20 13:50:00,45.49,45.5,45.32,45.4,224600.0,28.7883,28.7946,28.6807,28.7313,224600.0
2007-08-20 13:55:00,45.4,45.45,45.28,45.32,292300.0,28.7313,28.763,28.6554,28.6807,292300.0
2007-08-20 14:00:00,45.32,45.34,45.21,45.28,334400.0,28.6807,28.6934,28.6111,28.6554,334400.0
2007-08-20 14:05:00,45.28,45.33,45.21,45.22,231100.0,28.6554,28.687,28.6111,28.6174,231100.0
2007-08-20 14:10:00,45.22,45.33,45.17,45.21,288300.0,28.6174,28.687,28.5858,28.6111,288300.0
2007-08-20 14:15:00,45.21,45.32,45.18,45.31,272900.0,28.6111,28.6807,28.5921,28.6744,272900.0
2007-08-20 14:20:00,45.32,45.47,45.26,45.37,239700.0,28.6807,28.7756,28.6427,28.7124,239700.0
2007-08-20 14:25:00,45.37,45.44,45.27,45.42,248600.0,28.7124,28.7567,28.6491,28.744,248600.0
2007-08-20 14:30:00,45.41,45.6,45.34,45.52,301100.0,28.7377,28.8579,28.6934,28.8073,301100.0
2007-08-20 14:35:00,45.52,45.66,45.52,45.62,417900.0,28.8073,28.8959,28.8073,28.8706,417900.0
2007-08-20 14:40:00,45.62,45.63,45.43,45.43,303000.0,28.8706,28.8769,28.7503,28.7503,303000.0
2007-08-20 14:45:00,45.44,45.55,45.44,45.52,280200.0,28.7567,28.8263,28.7567,28.8073,280200.0
2007-08-20 14:50:00,45.51,45.6,45.48,45.51,222200.0,28.801,28.8579,28.782,28.801,222200.0
2007-08-20 14:55:00,45.52,45.72,45.51,45.68,285900.0,28.8073,28.9338,28.801,28.9085,285900.0
2007-08-20 15:00:00,45.68,45.85,45.66,45.84,458700.0,28.9085,29.0161,28.8959,29.0098,458700.0
2007-08-20 15:05:00,45.83,45.97,45.72,45.96,550900.0,29.0035,29.0921,28.9338,29.0857,550900.0
2007-08-20 15:10:00,45.96,46.24,45.93,46.15,549700.0,29.0857,29.2629,29.0667,29.206,549700.0
2007-08-20 15:15:00,46.15,46.28,46.04,46.05,394100.0,29.206,29.2882,29.1364,29.1427,394100.0
2007-08-20 15:20:00,46.05,46.33,46.01,46.3,463800.0,29.1427,29.3199,29.1174,29.3009,463800.0
2007-08-20 15:25:00,46.3,46.32,46.14,46.18,441300.0,29.3009,29.3136,29.1996,29.225,441300.0
2007-08-20 15:30:00,46.19,46.19,45.88,46.02,406300.0,29.2313,29.2313,29.0351,29.1237,406300.0
2007-08-20 15:35:00,46.02,46.1,45.98,46.05,439300.0,29.1237,29.1743,29.0984,29.1427,439300.0
2007-08-20 15:40:00,46.04,46.32,46.04,46.28,684100.0,29.1364,29.3136,29.1364,29.2882,684100.0
2007-08-20 15:45:00,46.27,46.46,46.24,46.44,822700.0,29.2819,29.4022,29.2629,29.3895,822700.0
2007-08-20 15:50:00,46.45,46.48,46.31,46.43,760700.0,29.3958,29.4148,29.3072,29.3832,760700.0
2007-08-20 15:55:00,46.43,46.5,46.28,46.37,1315400.0,29.3832,29.4275,29.2882,29.3452,1315400.0
2007-08-21 09:30:00,46.12,46.16,45.75,46.06,522200.0,29.187,29.2123,28.9528,29.149,522200.0
2007-08-21 09:35:00,46.06,46.19,45.91,46.19,535700.0,29.149,29.2313,29.0541,29.2313,535700.0
2007-08-21 09:40:00,46.18,46.29,46.02,46.15,475800.0,29.225,29.2946,29.1237,29.206,475800.0
2007-08-21 09:45:00,46.15,46.35,46.15,46.24,434500.0,29.206,29.3325,29.206,29.2629,434500.0
2007-08-21 09:50:00,46.24,46.5,46.24,46.3,267100.0,29.2629,29.4275,29.2629,29.3009,267100.0
2007-08-21 09:55:00,46.3,46.5,46.11,46.15,365600.0,29.3009,29.4275,29.1807,29.206,365600.0
2007-08-21 10:00:00,46.15,46.2,46.01,46.1,379300.0,29.206,29.2376,29.1174,29.1743,379300.0
2007-08-21 10:05:00,46.11,46.11,45.97,45.99,187900.0,29.1807,29.1807,29.0921,29.1047,187900.0
2007-08-21 10:10:00,45.99,46.09,45.92,46.0,340100.0,29.1047,29.168,29.0604,29.111,340100.0
2007-08-21 10:15:00,46.0,46.19,45.93,45.99,340100.0,29.111,29.2313,29.0667,29.1047,340100.0
2007-08-21 10:20:00,45.99,46.07,45.89,45.93,316500.0,29.1047,29.1553,29.0414,29.0667,316500.0
2007-08-21 10:25:00,45.94,46.12,45.93,46.05,220700.0,29.0731,29.187,29.0667,29.1427,220700.0
2007-08-21 10:30:00,46.06,46.2,46.06,46.15,272600.0,29.149,29.2376,29.149,29.206,272600.0
2007-08-21 10:35:00,46.13,46.23,46.05,46.22,283200.0,29.1933,29.2566,29.1427,29.2503,283200.0
2007-08-21 10:40:00,46.24,46.33,46.08,46.18,312400.0,29.2629,29.3199,29.1617,29.225,312400.0
2007-08-21 10:45:00,46.19,46.24,46.08,46.15,211000.0,29.2313,29.2629,29.1617,29.206,211000.0
2007-08-21 10:50:00,46.14,46.19,46.08,46.1,179600.0,29.1996,29.2313,29.1617,29.1743,179600.0
2007-08-21 10:55:00,46.1,46.34,46.09,46.32,161800.0,29.1743,29.3262,29.168,29.3136,161800.0
2007-08-21 11:00:00,46.32,46.5,46.2,46.39,235500.0,29.3136,29.4275,29.2376,29.3579,235500.0
2007-08-21 11:05:00,46.37,46.48,46.32,46.33,330500.0,29.3452,29.4148,29.3136,29.3199,330500.0
2007-08-21 11:10:00,46.32,46.38,46.3,46.37,199200.0,29.3136,29.3515,29.3009,29.3452,199200.0
2007-08-21 11:15:00,46.36,46.5,46.34,46.49,218300.0,29.3389,29.4275,29.3262,29.4211,218300.0
2007-08-21 11:20:00,46.48,46.55,46.35,46.47,299700.0,29.4148,29.4591,29.3325,29.4085,299700.0
2007-08-21 11:25:00,46.47,46.64,46.43,46.64,269400.0,29.4085,29.5161,29.3832,29.5161,269400.0
2007-08-21 11:30:00,46.64,46.8,46.62,46.78,299200.0,29.5161,29.6173,29.5034,29.6047,299200.0
2007-08-21 11:35:00,46.78,46.85,46.77,46.81,372300.0,29.6047,29.649,29.5983,29.6237,372300.0
2007-08-21 11:40:00,46.82,46.97,46.8,46.95,305600.0,29.63,29.7249,29.6173,29.7123,305600.0
2007-08-21 11:45:00,46.95,47.08,46.94,47.03,364100.0,29.7123,29.7945,29.7059,29.7629,364100.0
2007-08-21 11:50:00,47.04,47.05,46.91,46.94,165200.0,29.7692,29.7755,29.6869,29.7059,165200.0
2007-08-21 11:55:00,46.94,46.99,46.91,46.98,195300.0,29.7059,29.7376,29.6869,29.7312,195300.0
2007-08-21 12:00:00,46.97,46.98,46.93,46.96,161900.0,29.7249,29.7312,29.6996,29.7186,161900.0
2007-08-21 12:05:00,46.96,46.96,46.86,46.88,196100.0,29.7186,29.7186,29.6553,29.668,196100.0
2007-08-21 12:10:00,46.88,47.03,46.87,47.0,270800.0,29.668,29.7629,29.6616,29.7439,270800.0
2007-08-21 12:15:00,47.0,47.02,46.92,46.95,219400.0,29.7439,29.7566,29.6933,29.7123,219400.0
2007-08-21 12:20:00,46.96,47.0,46.92,46.96,235400.0,29.7186,29.7439,29.6933,29.7186,235400.0
2007-08-21 12:25:00,46.96,46.99,46.9,46.96,277000.0,29.7186,29.7376,29.6806,29.7186,277000.0
2007-08-21 12:30:00,46.96,46.96,46.6,46.71,538900.0,29.7186,29.7186,29.4908,29.5604,538900.0
2007-08-21 12:35:00,46.7,46.74,46.47,46.51,538000.0,29.554,29.5794,29.4085,29.4338,538000.0
2007-08-21 12:40:00,46.5,46.61,46.33,46.35,464000.0,29.4275,29.4971,29.3199,29.3325,464000.0
2007-08-21 12:45:00,46.35,46.65,46.22,46.24,602000.0,29.3325,29.5224,29.2503,29.2629,602000.0
2007-08-21 12:50:00,46.23,46.48,46.22,46.44,219800.0,29.2566,29.4148,29.2503,29.3895,219800.0
2007-08-21 12:55:00,46.44,46.56,46.44,46.52,151500.0,29.3895,29.4654,29.3895,29.4401,151500.0
2007-08-21 13:00:00,46.51,46.54,46.4,46.46,142100.0,29.4338,29.4528,29.3642,29.4022,142100.0
2007-08-21 13:05:00,46.46,46.48,46.35,46.45,169700.0,29.4022,29.4148,29.3325,29.3958,169700.0
2007-08-21 13:10:00,46.45,46.46,46.36,46.43,114800.0,29.3958,29.4022,29.3389,29.3832,114800.0
2007-08-21 13:15:00,46.43,46.61,46.43,46.6,115300.0,29.3832,29.4971,29.3832,29.4908,115300.0
2007-08-21 13:20:00,46.59,46.65,46.55,46.55,266600.0,29.4844,29.5224,29.4591,29.4591,266600.0
2007-08-21 13:25:00,46.55,46.7,46.5,46.53,205200.0,29.4591,29.554,29.4275,29.4465,205200.0
2007-08-21 13:30:00,46.53,46.6,46.52,46.57,152000.0,29.4465,29.4908,29.4401,29.4718,152000.0
2007-08-21 13:35:00,46.56,46.65,46.51,46.51,196000.0,29.4654,29.5224,29.4338,29.4338,196000.0
2007-08-21 13:40:00,46.51,46.55,46.46,46.47,96400.0,29.4338,29.4591,29.4022,29.4085,96400.0
2007-08-21 13:45:00,46.47,46.6,46.46,46.47,114200.0,29.4085,29.4908,29.4022,29.4085,114200.0
2007-08-21 13:50:00,46.46,46.51,46.4,46.48,144700.0,29.4022,29.4338,29.3642,29.4148,144700.0
2007-08-21 13:55:00,46.47,46.49,46.33,46.34,148200.0,29.4085,29.4211,29.3199,29.3262,148200.0
2007-08-21 14:00:00,46.34,46.49,46.33,46.48,212000.0,29.3262,29.4211,29.3199,29.4148,212000.0
2007-08-21 14:05:00,46.48,46.5,46.4,46.43,139100.0,29.4148,29.4275,29.3642,29.3832,139100.0
2007-08-21 14:10:00,46.43,46.51,46.42,46.46,456000.0,29.3832,29.4338,29.3768,29.4022,456000.0
2007-08-21 14:15:00,46.45,46.45,46.26,46.3,219300.0,29.3958,29.3958,29.2756,29.3009,219300.0
2007-08-21 14:20:00,46.29,46.46,46.26,46.46,199700.0,29.2946,29.4022,29.2756,29.4022,199700.0
2007-08-21 14:25:00,46.46,46.51,46.43,46.43,268700.0,29.4022,29.4338,29.3832,29.3832,268700.0
2007-08-21 14:30:00,46.43,46.43,46.27,46.32,301800.0,29.3832,29.3832,29.2819,29.3136,301800.0
2007-08-21 14:35:00,46.31,46.4,46.28,46.33,216500.0,29.3072,29.3642,29.2882,29.3199,216500.0
2007-08-21 14:40:00,46.33,46.39,46.24,46.26,282500.0,29.3199,29.3579,29.2629,29.2756,282500.0
2007-08-21 14:45:00,46.26,46.27,46.17,46.27,272600.0,29.2756,29.2819,29.2186,29.2819,272600.0
2007-08-21 14:50:00,46.26,46.26,46.14,46.18,336800.0,29.2756,29.2756,29.1996,29.225,336800.0
2007-08-21 14:55:00,46.19,46.26,46.17,46.26,284200.0,29.2313,29.2756,29.2186,29.2756,284200.0
2007-08-21 15:00:00,46.25,46.35,46.19,46.27,415500.0,29.2693,29.3325,29.2313,29.2819,415500.0
2007-08-21 15:05:00,46.27,46.32,46.0,46.2,249100.0,29.2819,29.3136,29.111,29.2376,249100.0
2007-08-21 15:10:00,46.19,46.29,46.18,46.22,161700.0,29.2313,29.2946,29.225,29.2503,161700.0
2007-08-21 15:15:00,46.22,46.26,46.14,46.24,210600.0,29.2503,29.2756,29.1996,29.2629,210600.0
2007-08-21 15:20:00,46.23,46.3,46.21,46.3,249100.0,29.2566,29.3009,29.2439,29.3009,249100.0
2007-08-21 15:25:00,46.3,46.31,46.21,46.26,219700.0,29.3009,29.3072,29.2439,29.2756,219700.0
2007-08-21 15:30:00,46.26,46.37,46.25,46.32,359500.0,29.2756,29.3452,29.2693,29.3136,359500.0
2007-08-21 15:35:00,46.33,46.37,46.19,46.2,390400.0,29.3199,29.3452,29.2313,29.2376,390400.0
2007-08-21 15:40:00,46.2,46.21,46.13,46.17,402900.0,29.2376,29.2439,29.1933,29.2186,402900.0
2007-08-21 15:45:00,46.16,46.27,46.16,46.23,430600.0,29.2123,29.2819,29.2123,29.2566,430600.0
2007-08-21 15:50:00,46.23,46.26,46.12,46.15,508700.0,29.2566,29.2756,29.187,29.206,508700.0
2007-08-21 15:55:00,46.14,46.2,46.11,46.14,437500.0,29.1996,29.2376,29.1807,29.1996,437500.0
2007-08-22 09:30:00,46.67,46.83,46.49,46.73,642400.0,29.5351,29.6363,29.4211,29.573,642400.0
2007-08-22 09:35:00,46.73,46.77,46.59,46.62,326400.0,29.573,29.5983,29.4844,29.5034,326400.0
2007-08-22 09:40:00,46.62,46.74,46.6,46.66,274500.0,29.5034,29.5794,29.4908,29.5287,274500.0
2007-08-22 09:45:00,46.66,46.68,46.42,46.42,312100.0,29.5287,29.5414,29.3768,29.3768,312100.0
2007-08-22 09:50:00,46.42,46.44,46.25,46.38,405800.0,29.3768,29.3895,29.2693,29.3515,405800.0
2007-08-22 09:55:00,46.38,46.5,46.28,46.4,319200.0,29.3515,29.4275,29.2882,29.3642,319200.0
2007-08-22 10:00:00,46.39,46.5,46.3,46.46,403900.0,29.3579,29.4275,29.3009,29.4022,403900.0
2007-08-22 10:05:00,46.45,46.54,46.42,46.43,387500.0,29.3958,29.4528,29.3768,29.3832,387500.0
2007-08-22 10:10:00,46.44,46.46,46.31,46.31,411100.0,29.3895,29.4022,29.3072,29.3072,411100.0
2007-08-22 10:15:00,46.32,46.32,46.13,46.17,673300.0,29.3136,29.3136,29.1933,29.2186,673300.0
2007-08-22 10:20:00,46.17,46.25,46.13,46.25,343300.0,29.2186,29.2693,29.1933,29.2693,343300.0
2007-08-22 10:25:00,46.23,46.3,46.15,46.19,570100.0,29.2566,29.3009,29.206,29.2313,570100.0
2007-08-22 10:30:00,46.19,46.19,46.01,46.08,386500.0,29.2313,29.2313,29.1174,29.1617,386500.0
2007-08-22 10:35:00,46.08,46.18,46.05,46.17,233000.0,29.1617,29.225,29.1427,29.2186,233000.0
2007-08-22 10:40:00,46.16,46.22,46.09,46.1,208400.0,29.2123,29.2503,29.168,29.1743,208400.0
2007-08-22 10:45:00,46.1,46.23,46.09,46.21,328300.0,29.1743,29.2566,29.168,29.2439,328300.0
2007-08-22 10:50:00,46.2,46.23,46.11,46.14,354900.0,29.2376,29.2566,29.1807,29.1996,354900.0
2007-08-22 10:55:00,46.14,46.14,46.0,46.0,445800.0,29.1996,29.1996,29.111,29.111,445800.0
2007-08-22 11:00:00,46.0,46.05,45.87,45.9,298100.0,29.111,29.1427,29.0288,29.0478,298100.0
2007-08-22 11:05:00,45.9,45.91,45.69,45.75,663900.0,29.0478,29.0541,28.9149,28.9528,663900.0
2007-08-22 11:10:00,45.77,45.86,45.74,45.83,281700.0,28.9655,29.0224,28.9465,29.0035,281700.0
2007-08-22 11:15:00,45.84,45.87,45.77,45.85,263300.0,29.0098,29.0288,28.9655,29.0161,263300.0
2007-08-22 11:20:00,45.85,45.87,45.81,45.82,142400.0,29.0161,29.0288,28.9908,28.9971,142400.0
2007-08-22 11:25:00,45.82,45.86,45.75,45.79,299500.0,28.9971,29.0224,28.9528,28.9781,299500.0
2007-08-22 11:30:00,45.79,45.93,45.78,45.89,326800.0,28.9781,29.0667,28.9718,29.0414,326800.0
2007-08-22 11:35:00,45.9,46.02,45.83,46.01,431800.0,29.0478,29.1237,29.0035,29.1174,431800.0
2007-08-22 11:40:00,46.02,46.1,45.99,46.07,203400.0,29.1237,29.1743,29.1047,29.1553,203400.0
2007-08-22 11:45:00,46.06,46.24,46.05,46.14,298500.0,29.149,29.2629,29.1427,29.1996,298500.0
2007-08-22 11:50:00,46.13,46.16,46.07,46.08,148000.0,29.1933,29.2123,29.1553,29.1617,148000.0
2007-08-22 11:55:00,46.07,46.08,45.93,45.98,209100.0,29.1553,29.1617,29.0667,29.0984,209100.0
2007-08-22 12:00:00,45.98,46.04,45.95,45.99,160400.0,29.0984,29.1364,29.0794,29.1047,160400.0
2007-08-22 12:05:00,45.99,46.02,45.95,46.0,268300.0,29.1047,29.1237,29.0794,29.111,268300.0
2007-08-22 12:10:00,46.01,46.01,45.89,45.9,209300.0,29.1174,29.1174,29.0414,29.0478,209300.0
2007-08-22 12:15:00,45.89,45.93,45.85,45.86,274600.0,29.0414,29.0667,29.0161,29.0224,274600.0
2007-08-22 12:20:00,45.86,45.87,45.65,45.65,354100.0,29.0224,29.0288,28.8895,28.8895,354100.0
2007-08-22 12:25:00,45.66,45.69,45.46,45.52,643100.0,28.8959,28.9149,28.7693,28.8073,643100.0
2007-08-22 12:30:00,45.5,45.54,45.28,45.41,764400.0,28.7946,28.8199,28.6554,28.7377,764400.0
2007-08-22 12:35:00,45.41,46.05,45.24,45.28,529700.0,28.7377,29.1427,28.6301,28.6554,529700.0
2007-08-22 12:40:00,45.29,45.44,45.23,45.43,458900.0,28.6617,28.7567,28.6238,28.7503,458900.0
2007-08-22 12:45:00,45.44,45.52,45.39,45.52,280500.0,28.7567,28.8073,28.725,28.8073,280500.0
2007-08-22 12:50:00,45.52,45.55,45.37,45.5,193300.0,28.8073,28.8263,28.7124,28.7946,193300.0
2007-08-22 12:55:00,45.51,45.51,45.38,45.39,117400.0,28.801,28.801,28.7187,28.725,117400.0
2007-08-22 13:00:00,45.4,45.46,45.25,45.3,278400.0,28.7313,28.7693,28.6364,28.6681,278400.0
2007-08-22 13:05:00,45.3,45.33,45.16,45.23,325000.0,28.6681,28.687,28.5795,28.6238,325000.0
2007-08-22 13:10:00,45.22,45.29,45.15,45.17,152400.0,28.6174,28.6617,28.5731,28.5858,152400.0
2007-08-22 13:15:00,45.16,45.19,45.03,45.15,382000.0,28.5795,28.5984,28.4972,28.5731,382000.0
2007-08-22 13:20:00,45.14,45.36,45.14,45.36,457300.0,28.5668,28.706,28.5668,28.706,457300.0
2007-08-22 13:25:00,45.37,45.42,45.28,45.37,281300.0,28.7124,28.744,28.6554,28.7124,281300.0
2007-08-22 13:30:00,45.37,45.39,45.26,45.27,241900.0,28.7124,28.725,28.6427,28.6491,241900.0
2007-08-22 13:35:00,45.27,45.35,45.23,45.31,308000.0,28.6491,28.6997,28.6238,28.6744,308000.0
2007-08-22 13:40:00,45.3,45.51,45.3,45.4,280300.0,28.6681,28.801,28.6681,28.7313,280300.0
2007-08-22 13:45:00,45.39,45.48,45.32,45.34,214800.0,28.725,28.782,28.6807,28.6934,214800.0
2007-08-22 13:50:00,45.34,45.38,45.27,45.3,286600.0,28.6934,28.7187,28.6491,28.6681,286600.0
2007-08-22 13:55:00,45.31,45.53,45.3,45.48,273300.0,28.6744,28.8136,28.6681,28.782,273300.0
2007-08-22 14:00:00,45.47,45.49,45.41,45.41,192200.0,28.7756,28.7883,28.7377,28.7377,192200.0
2007-08-22 14:05:00,45.41,45.42,45.34,45.38,184800.0,28.7377,28.744,28.6934,28.7187,184800.0
2007-08-22 14:10:00,45.39,45.41,45.33,45.35,232800.0,28.725,28.7377,28.687,28.6997,232800.0
2007-08-22 14:15:00,45.35,45.36,45.27,45.31,331900.0,28.6997,28.706,28.6491,28.6744,331900.0
2007-08-22 14:20:00,45.31,45.35,45.25,45.3,237600.0,28.6744,28.6997,28.6364,28.6681,237600.0
2007-08-22 14:25:00,45.3,45.36,45.26,45.26,341200.0,28.6681,28.706,28.6427,28.6427,341200.0
2007-08-22 14:30:00,45.25,45.35,45.21,45.22,277100.0,28.6364,28.6997,28.6111,28.6174,277100.0
2007-08-22 14:35:00,45.22,45.31,45.16,45.22,213200.0,28.6174,28.6744,28.5795,28.6174,213200.0
2007-08-22 14:40:00,45.23,45.35,45.21,45.3,327600.0,28.6238,28.6997,28.6111,28.6681,327600.0
2007-08-22 14:45:00,45.31,45.34,45.21,45.27,288900.0,28.6744,28.6934,28.6111,28.6491,288900.0
2007-08-22 14:50:00,45.26,45.44,45.25,45.39,386000.0,28.6427,28.7567,28.6364,28.725,386000.0
2007-08-22 14:55:00,45.38,45.44,45.36,45.43,281300.0,28.7187,28.7567,28.706,28.7503,281300.0
2007-08-22 15:00:00,45.43,45.44,45.3,45.34,422600.0,28.7503,28.7567,28.6681,28.6934,422600.0
2007-08-22 15:05:00,45.33,45.38,45.28,45.31,329500.0,28.687,28.7187,28.6554,28.6744,329500.0
2007-08-22 15:10:00,45.31,45.48,45.31,45.47,268200.0,28.6744,28.782,28.6744,28.7756,268200.0
2007-08-22 15:15:00,45.47,45.71,45.47,45.67,474600.0,28.7756,28.9275,28.7756,28.9022,474600.0
2007-08-22 15:20:00,45.67,45.76,45.67,45.73,422100.0,28.9022,28.9592,28.9022,28.9402,422100.0
2007-08-22 15:25:00,45.73,45.79,45.62,45.64,383600.0,28.9402,28.9781,28.8706,28.8832,383600.0
2007-08-22 15:30:00,45.64,45.87,45.59,45.86,582700.0,28.8832,29.0288,28.8516,29.0224,582700.0
2007-08-22 15:35:00,45.86,45.86,45.73,45.79,460400.0,29.0224,29.0224,28.9402,28.9781,460400.0
2007-08-22 15:40:00,45.79,45.91,45.78,45.91,693600.0,28.9781,29.0541,28.9718,29.0541,693600.0
2007-08-22 15:45:00,45.91,46.09,45.89,46.03,1089000.0,29.0541,29.168,29.0414,29.13,1089000.0
2007-08-22 15:50:00,46.02,46.07,45.89,46.0,972100.0,29.1237,29.1553,29.0414,29.111,972100.0
2007-08-22 15:55:00,46.0,46.1,46.0,46.03,1032700.0,29.111,29.1743,29.111,29.13,1032700.0
2007-08-23 09:30:00,46.45,46.58,45.8,46.12,405000.0,29.3958,29.4781,28.9845,29.187,405000.0
2007-08-23 09:35:00,46.12,46.28,46.03,46.19,227600.0,29.187,29.2882,29.13,29.2313,227600.0
2007-08-23 09:40:00,46.19,46.21,45.93,45.96,343300.0,29.2313,29.2439,29.0667,29.0857,343300.0
2007-08-23 09:45:00,45.97,45.98,45.75,45.79,460100.0,29.0921,29.0984,28.9528,28.9781,460100.0
2007-08-23 09:50:00,45.79,45.86,45.65,45.69,346000.0,28.9781,29.0224,28.8895,28.9149,346000.0
2007-08-23 09:55:00,45.69,45.76,45.53,45.63,325600.0,28.9149,28.9592,28.8136,28.8769,325600.0
2007-08-23 10:00:00,45.64,45.77,45.63,45.67,289700.0,28.8832,28.9655,28.8769,28.9022,289700.0
2007-08-23 10:05:00,45.67,45.86,45.67,45.71,294900.0,28.9022,29.0224,28.9022,28.9275,294900.0
2007-08-23 10:10:00,45.7,45.74,45.6,45.61,230700.0,28.9212,28.9465,28.8579,28.8642,230700.0
2007-08-23 10:15:00,45.61,45.73,45.56,45.64,472100.0,28.8642,28.9402,28.8326,28.8832,472100.0
2007-08-23 10:20:00,45.64,45.81,45.6,45.73,377100.0,28.8832,28.9908,28.8579,28.9402,377100.0
2007-08-23 10:25:00,45.74,45.84,45.7,45.8,343900.0,28.9465,29.0098,28.9212,28.9845,343900.0
2007-08-23 10:30:00,45.8,45.86,45.7,45.85,366400.0,28.9845,29.0224,28.9212,29.0161,366400.0
2007-08-23 10:35:00,45.86,45.92,45.78,45.92,181100.0,29.0224,29.0604,28.9718,29.0604,181100.0
2007-08-23 10:40:00,45.92,45.94,45.78,45.78,327600.0,29.0604,29.0731,28.9718,28.9718,327600.0
2007-08-23 10:45:00,45.79,45.94,45.77,45.92,241600.0,28.9781,29.0731,28.9655,29.0604,241600.0
2007-08-23 10:50:00,45.93,46.0,45.89,45.95,195100.0,29.0667,29.111,29.0414,29.0794,195100.0
2007-08-23 10:55:00,45.95,45.98,45.88,45.97,99000.0,29.0794,29.0984,29.0351,29.0921,99000.0
2007-08-23 11:00:00,45.96,45.97,45.74,45.77,146600.0,29.0857,29.0921,28.9465,28.9655,146600.0
2007-08-23 11:05:00,45.76,45.86,45.73,45.77,162800.0,28.9592,29.0224,28.9402,28.9655,162800.0
2007-08-23 11:10:00,45.77,45.77,45.64,45.67,173400.0,28.9655,28.9655,28.8832,28.9022,173400.0
2007-08-23 11:15:00,45.67,45.7,45.61,45.67,251300.0,28.9022,28.9212,28.8642,28.9022,251300.0
2007-08-23 11:20:00,45.67,45.77,45.59,45.75,142200.0,28.9022,28.9655,28.8516,28.9528,142200.0
2007-08-23 11:25:00,45.76,45.82,45.6,45.6,188000.0,28.9592,28.9971,28.8579,28.8579,188000.0
2007-08-23 11:30:00,45.61,45.61,45.49,45.5,246300.0,28.8642,28.8642,28.7883,28.7946,246300.0
2007-08-23 11:35:00,45.5,45.58,45.44,45.54,150300.0,28.7946,28.8452,28.7567,28.8199,150300.0
2007-08-23 11:40:00,45.54,45.57,45.45,45.45,137100.0,28.8199,28.8389,28.763,28.763,137100.0
2007-08-23 11:45:00,45.45,45.57,45.44,45.46,218000.0,28.763,28.8389,28.7567,28.7693,218000.0
2007-08-23 11:50:00,45.46,45.5,45.4,45.45,170900.0,28.7693,28.7946,28.7313,28.763,170900.0
2007-08-23 11:55:00,45.45,45.45,45.3,45.38,206200.0,28.763,28.763,28.6681,28.7187,206200.0
2007-08-23 12:00:00,45.38,45.54,45.37,45.5,123200.0,28.7187,28.8199,28.7124,28.7946,123200.0
2007-08-23 12:05:00,45.5,45.55,45.41,45.41,212700.0,28.7946,28.8263,28.7377,28.7377,212700.0
2007-08-23 12:10:00,45.42,45.53,45.41,45.43,102700.0,28.744,28.8136,28.7377,28.7503,102700.0
2007-08-23 12:15:00,45.43,45.53,45.41,45.52,75800.0,28.7503,28.8136,28.7377,28.8073,75800.0
2007-08-23 12:20:00,45.52,45.58,45.45,45.55,113100.0,28.8073,28.8452,28.763,28.8263,113100.0
2007-08-23 12:25:00,45.53,45.54,45.4,45.46,96300.0,28.8136,28.8199,28.7313,28.7693,96300.0
2007-08-23 12:30:00,45.47,45.52,45.44,45.46,85600.0,28.7756,28.8073,28.7567,28.7693,85600.0
2007-08-23 12:35:00,45.46,45.52,45.45,45.49,153500.0,28.7693,28.8073,28.763,28.7883,153500.0
2007-08-23 12:40:00,45.49,45.53,45.41,45.42,180600.0,28.7883,28.8136,28.7377,28.744,180600.0
2007-08-23 12:45:00,45.42,45.49,45.38,45.46,106100.0,28.744,28.7883,28.7187,28.7693,106100.0
2007-08-23 12:50:00,45.47,45.47,45.26,45.39,237700.0,28.7756,28.7756,28.6427,28.725,237700.0
2007-08-23 12:55:00,45.38,45.38,45.21,45.28,221700.0,28.7187,28.7187,28.6111,28.6554,221700.0
2007-08-23 13:00:00,45.28,45.31,45.22,45.24,198900.0,28.6554,28.6744,28.6174,28.6301,198900.0
2007-08-23 13:05:00,45.24,45.39,45.23,45.38,151900.0,28.6301,28.725,28.6238,28.7187,151900.0
2007-08-23 13:10:00,45.37,45.4,45.28,45.31,152900.0,28.7124,28.7313,28.6554,28.6744,152900.0
2007-08-23 13:15:00,45.32,45.4,45.23,45.23,171100.0,28.6807,28.7313,28.6238,28.6238,171100.0
2007-08-23 13:20:00,45.24,45.26,45.17,45.21,365400.0,28.6301,28.6427,28.5858,28.6111,365400.0
2007-08-23 13:25:00,45.21,45.26,45.15,45.26,163500.0,28.6111,28.6427,28.5731,28.6427,163500.0
2007-08-23 13:30:00,45.27,45.36,45.24,45.29,144100.0,28.6491,28.706,28.6301,28.6617,144100.0
2007-08-23 13:35:00,45.28,45.4,45.26,45.3,248200.0,28.6554,28.7313,28.6427,28.6681,248200.0
2007-08-23 13:40:00,45.29,45.45,45.27,45.42,247000.0,28.6617,28.763,28.6491,28.744,247000.0
2007-08-23 13:45:00,45.43,45.44,45.33,45.34,110400.0,28.7503,28.7567,28.687,28.6934,110400.0
2007-08-23 13:50:00,45.35,45.46,45.34,45.43,165000.0,28.6997,28.7693,28.6934,28.7503,165000.0
2007-08-23 13:55:00,45.44,45.54,45.4,45.53,129100.0,28.7567,28.8199,28.7313,28.8136,129100.0
2007-08-23 14:00:00,45.53,45.62,45.47,45.62,264700.0,28.8136,28.8706,28.7756,28.8706,264700.0
2007-08-23 14:05:00,45.62,45.79,45.57,45.79,237400.0,28.8706,28.9781,28.8389,28.9781,237400.0
2007-08-23 14:10:00,45.78,45.81,45.69,45.79,188500.0,28.9718,28.9908,28.9149,28.9781,188500.0
2007-08-23 14:15:00,45.79,45.8,45.68,45.72,164500.0,28.9781,28.9845,28.9085,28.9338,164500.0
2007-08-23 14:20:00,45.74,45.77,45.58,45.6,209700.0,28.9465,28.9655,28.8452,28.8579,209700.0
2007-08-23 14:25:00,45.6,45.72,45.6,45.68,162400.0,28.8579,28.9338,28.8579,28.9085,162400.0
2007-08-23 14:30:00,45.67,45.73,45.65,45.73,106800.0,28.9022,28.9402,28.8895,28.9402,106800.0
2007-08-23 14:35:00,45.73,45.73,45.59,45.62,200600.0,28.9402,28.9402,28.8516,28.8706,200600.0
2007-08-23 14:40:00,45.61,45.62,45.48,45.56,286800.0,28.8642,28.8706,28.782,28.8326,286800.0
2007-08-23 14:45:00,45.55,45.65,45.49,45.59,182200.0,28.8263,28.8895,28.7883,28.8516,182200.0
2007-08-23 14:50:00,45.58,45.67,45.57,45.64,144900.0,28.8452,28.9022,28.8389,28.8832,144900.0
2007-08-23 14:55:00,45.64,45.66,45.52,45.57,151000.0,28.8832,28.8959,28.8073,28.8389,151000.0
2007-08-23 15:00:00,45.57,45.7,45.52,45.59,262400.0,28.8389,28.9212,28.8073,28.8516,262400.0
2007-08-23 15:05:00,45.59,45.63,45.5,45.53,194100.0,28.8516,28.8769,28.7946,28.8136,194100.0
2007-08-23 15:10:00,45.52,45.56,45.43,45.43,264300.0,28.8073,28.8326,28.7503,28.7503,264300.0
2007-08-23 15:15:00,45.43,45.65,45.39,45.57,419100.0,28.7503,28.8895,28.725,28.8389,419100.0
2007-08-23 15:20:00,45.57,45.79,45.56,45.76,460300.0,28.8389,28.9781,28.8326,28.9592,460300.0
2007-08-23 15:25:00,45.75,45.75,45.63,45.69,281000.0,28.9528,28.9528,28.8769,28.9149,281000.0
2007-08-23 15:30:00,45.69,45.73,45.64,45.67,214500.0,28.9149,28.9402,28.8832,28.9022,214500.0
2007-08-23 15:35:00,45.68,45.7,45.53,45.6,261700.0,28.9085,28.9212,28.8136,28.8579,261700.0
2007-08-23 15:40:00,45.6,45.64,45.55,45.57,428000.0,28.8579,28.8832,28.8263,28.8389,428000.0
2007-08-23 15:45:00,45.57,45.65,45.56,45.6,569900.0,28.8389,28.8895,28.8326,28.8579,569900.0
2007-08-23 15:50:00,45.6,45.65,45.51,45.59,595500.0,28.8579,28.8895,28.801,28.8516,595500.0
2007-08-23 15:55:00,45.58,45.71,45.56,45.68,544900.0,28.8452,28.9275,28.8326,28.9085,544900.0
2007-08-24 09:30:00,45.5,45.6,45.42,45.45,252000.0,28.7946,28.8579,28.744,28.763,252000.0
2007-08-24 09:35:00,45.45,45.45,45.1,45.17,308500.0,28.763,28.763,28.5415,28.5858,308500.0
2007-08-24 09:40:00,45.16,45.26,45.07,45.17,279100.0,28.5795,28.6427,28.5225,28.5858,279100.0
2007-08-24 09:45:00,45.16,45.29,45.15,45.21,182400.0,28.5795,28.6617,28.5731,28.6111,182400.0
2007-08-24 09:50:00,45.2,45.31,45.2,45.24,172900.0,28.6048,28.6744,28.6048,28.6301,172900.0
2007-08-24 09:55:00,45.23,45.27,45.15,45.18,134600.0,28.6238,28.6491,28.5731,28.5921,134600.0
2007-08-24 10:00:00,45.18,45.49,45.17,45.26,293600.0,28.5921,28.7883,28.5858,28.6427,293600.0
2007-08-24 10:05:00,45.26,45.45,45.19,45.33,177800.0,28.6427,28.763,28.5984,28.687,177800.0
2007-08-24 10:10:00,45.32,45.39,45.17,45.18,191700.0,28.6807,28.725,28.5858,28.5921,191700.0
2007-08-24 10:15:00,45.18,45.31,45.18,45.23,152300.0,28.5921,28.6744,28.5921,28.6238,152300.0
2007-08-24 10:20:00,45.23,45.3,45.17,45.21,232400.0,28.6238,28.6681,28.5858,28.6111,232400.0
2007-08-24 10:25:00,45.2,45.29,45.12,45.14,167700.0,28.6048,28.6617,28.5541,28.5668,167700.0
2007-08-24 10:30:00,45.14,45.24,45.1,45.14,170100.0,28.5668,28.6301,28.5415,28.5668,170100.0
2007-08-24 10:35:00,45.15,45.2,45.12,45.13,196400.0,28.5731,28.6048,28.5541,28.5605,196400.0
2007-08-24 10:40:00,45.14,45.22,45.13,45.18,107000.0,28.5668,28.6174,28.5605,28.5921,107000.0
2007-08-24 10:45:00,45.18,45.19,45.07,45.09,190100.0,28.5921,28.5984,28.5225,28.5352,190100.0
2007-08-24 10:50:00,45.09,45.18,45.03,45.17,263500.0,28.5352,28.5921,28.4972,28.5858,263500.0
2007-08-24 10:55:00,45.17,45.19,45.12,45.13,124700.0,28.5858,28.5984,28.5541,28.5605,124700.0
2007-08-24 11:00:00,45.13,45.32,45.12,45.29,134500.0,28.5605,28.6807,28.5541,28.6617,134500.0
2007-08-24 11:05:00,45.29,45.48,45.27,45.45,242700.0,28.6617,28.782,28.6491,28.763,242700.0
2007-08-24 11:10:00,45.44,45.46,45.31,45.39,151800.0,28.7567,28.7693,28.6744,28.725,151800.0
2007-08-24 11:15:00,45.39,45.45,45.35,45.36,92400.0,28.725,28.763,28.6997,28.706,92400.0
2007-08-24 11:20:00,45.36,45.43,45.35,45.39,128600.0,28.706,28.7503,28.6997,28.725,128600.0
2007-08-24 11:25:00,45.38,45.4,45.31,45.37,116700.0,28.7187,28.7313,28.6744,28.7124,116700.0
2007-08-24 11:30:00,45.37,45.4,45.34,45.37,158700.0,28.7124,28.7313,28.6934,28.7124,158700.0
2007-08-24 11:35:00,45.36,45.4,45.32,45.33,113600.0,28.706,28.7313,28.6807,28.687,113600.0
2007-08-24 11:40:00,45.33,45.42,45.3,45.39,216500.0,28.687,28.744,28.6681,28.725,216500.0
2007-08-24 11:45:00,45.39,45.42,45.36,45.4,106400.0,28.725,28.744,28.706,28.7313,106400.0
2007-08-24 11:50:00,45.41,45.52,45.25,45.51,316600.0,28.7377,28.8073,28.6364,28.801,316600.0
2007-08-24 11:55:00,45.51,45.57,45.49,45.57,173200.0,28.801,28.8389,28.7883,28.8389,173200.0
2007-08-24 12:00:00,45.57,45.62,45.46,45.61,202700.0,28.8389,28.8706,28.7693,28.8642,202700.0
2007-08-24 12:05:00,45.61,45.66,45.59,45.59,114800.0,28.8642,28.8959,28.8516,28.8516,114800.0
2007-08-24 12:10:00,45.6,45.61,45.49,45.59,128000.0,28.8579,28.8642,28.7883,28.8516,128000.0
2007-08-24 12:15:00,45.58,45.71,45.53,45.68,155200.0,28.8452,28.9275,28.8136,28.9085,155200.0
2007-08-24 12:20:00,45.68,45.82,45.68,45.73,221900.0,28.9085,28.9971,28.9085,28.9402,221900.0
2007-08-24 12:25:00,45.74,45.76,45.68,45.69,80900.0,28.9465,28.9592,28.9085,28.9149,80900.0
2007-08-24 12:30:00,45.69,45.71,45.64,45.69,88800.0,28.9149,28.9275,28.8832,28.9149,88800.0
2007-08-24 12:35:00,45.69,45.72,45.64,45.72,66500.0,28.9149,28.9338,28.8832,28.9338,66500.0
2007-08-24 12:40:00,45.72,45.73,45.65,45.66,90200.0,28.9338,28.9402,28.8895,28.8959,90200.0
2007-08-24 12:45:00,45.66,45.7,45.6,45.67,69500.0,28.8959,28.9212,28.8579,28.9022,69500.0
2007-08-24 12:50:00,45.67,45.71,45.62,45.63,67500.0,28.9022,28.9275,28.8706,28.8769,67500.0
2007-08-24 12:55:00,45.63,45.68,45.59,45.64,99700.0,28.8769,28.9085,28.8516,28.8832,99700.0
2007-08-24 13:00:00,45.65,45.72,45.62,45.68,77400.0,28.8895,28.9338,28.8706,28.9085,77400.0
2007-08-24 13:05:00,45.69,45.7,45.59,45.63,88300.0,28.9149,28.9212,28.8516,28.8769,88300.0
2007-08-24 13:10:00,45.63,45.73,45.62,45.73,108000.0,28.8769,28.9402,28.8706,28.9402,108000.0
2007-08-24 13:15:00,45.73,45.78,45.72,45.75,103900.0,28.9402,28.9718,28.9338,28.9528,103900.0
2007-08-24 13:20:00,45.75,45.8,45.75,45.78,93000.0,28.9528,28.9845,28.9528,28.9718,93000.0
2007-08-24 13:25:00,45.79,45.81,45.6,45.63,187100.0,28.9781,28.9908,28.8579,28.8769,187100.0
2007-08-24 13:30:00,45.62,45.66,45.56,45.58,133200.0,28.8706,28.8959,28.8326,28.8452,133200.0
2007-08-24 13:35:00,45.57,45.63,45.56,45.62,159500.0,28.8389,28.8769,28.8326,28.8706,159500.0
2007-08-24 13:40:00,45.62,45.71,45.6,45.7,104300.0,28.8706,28.9275,28.8579,28.9212,104300.0
2007-08-24 13:45:00,45.69,45.72,45.6,45.67,78300.0,28.9149,28.9338,28.8579,28.9022,78300.0
2007-08-24 13:50:00,45.66,45.67,45.61,45.63,62100.0,28.8959,28.9022,28.8642,28.8769,62100.0
2007-08-24 13:55:00,45.63,45.64,45.61,45.64,53100.0,28.8769,28.8832,28.8642,28.8832,53100.0
2007-08-24 14:00:00,45.63,45.67,45.62,45.66,82500.0,28.8769,28.9022,28.8706,28.8959,82500.0
2007-08-24 14:05:00,45.66,45.75,45.6,45.69,195400.0,28.8959,28.9528,28.8579,28.9149,195400.0
2007-08-24 14:10:00,45.69,45.69,45.6,45.63,116600.0,28.9149,28.9149,28.8579,28.8769,116600.0
2007-08-24 14:15:00,45.62,45.71,45.61,45.68,182700.0,28.8706,28.9275,28.8642,28.9085,182700.0
2007-08-24 14:20:00,45.68,45.68,45.63,45.67,71000.0,28.9085,28.9085,28.8769,28.9022,71000.0
2007-08-24 14:25:00,45.67,45.7,45.57,45.6,128300.0,28.9022,28.9212,28.8389,28.8579,128300.0
2007-08-24 14:30:00,45.59,45.64,45.58,45.6,78600.0,28.8516,28.8832,28.8452,28.8579,78600.0
2007-08-24 14:35:00,45.6,45.66,45.57,45.58,115200.0,28.8579,28.8959,28.8389,28.8452,115200.0
2007-08-24 14:40:00,45.57,45.62,45.52,45.61,159800.0,28.8389,28.8706,28.8073,28.8642,159800.0
2007-08-24 14:45:00,45.61,45.69,45.6,45.66,111500.0,28.8642,28.9149,28.8579,28.8959,111500.0
2007-08-24 14:50:00,45.67,45.76,45.63,45.73,232500.0,28.9022,28.9592,28.8769,28.9402,232500.0
2007-08-24 14:55:00,45.73,45.79,45.72,45.78,122600.0,28.9402,28.9781,28.9338,28.9718,122600.0
2007-08-24 15:00:00,45.79,45.79,45.72,45.72,120900.0,28.9781,28.9781,28.9338,28.9338,120900.0
2007-08-24 15:05:00,45.73,45.73,45.66,45.67,103400.0,28.9402,28.9402,28.8959,28.9022,103400.0
2007-08-24 15:10:00,45.68,45.77,45.67,45.77,100800.0,28.9085,28.9655,28.9022,28.9655,100800.0
2007-08-24 15:15:00,45.77,45.83,45.74,45.74,135800.0,28.9655,29.0035,28.9465,28.9465,135800.0
2007-08-24 15:20:00,45.74,45.74,45.64,45.64,102400.0,28.9465,28.9465,28.8832,28.8832,102400.0
2007-08-24 15:25:00,45.64,45.73,45.62,45.72,107200.0,28.8832,28.9402,28.8706,28.9338,107200.0
2007-08-24 15:30:00,45.72,45.91,45.72,45.82,231500.0,28.9338,29.0541,28.9338,28.9971,231500.0
2007-08-24 15:35:00,45.82,45.93,45.81,45.9,194100.0,28.9971,29.0667,28.9908,29.0478,194100.0
2007-08-24 15:40:00,45.9,45.98,45.89,45.98,294000.0,29.0478,29.0984,29.0414,29.0984,294000.0
2007-08-24 15:45:00,45.97,45.98,45.87,45.94,352000.0,29.0921,29.0984,29.0288,29.0731,352000.0
2007-08-24 15:50:00,45.95,45.99,45.93,45.96,321500.0,29.0794,29.1047,29.0667,29.0857,321500.0
2007-08-24 15:55:00,45.97,46.0,45.93,45.95,428200.0,29.0921,29.111,29.0667,29.0794,428200.0
2007-08-27 09:30:00,45.75,45.9,45.6,45.69,326400.0,28.9528,29.0478,28.8579,28.9149,326400.0
2007-08-27 09:35:00,45.68,45.72,45.64,45.65,104500.0,28.9085,28.9338,28.8832,28.8895,104500.0
2007-08-27 09:40:00,45.66,45.66,45.51,45.55,142500.0,28.8959,28.8959,28.801,28.8263,142500.0
2007-08-27 09:45:00,45.55,45.56,45.35,45.35,268400.0,28.8263,28.8326,28.6997,28.6997,268400.0
2007-08-27 09:50:00,45.34,45.46,45.25,45.45,277600.0,28.6934,28.7693,28.6364,28.763,277600.0
2007-08-27 09:55:00,45.45,45.49,45.4,45.47,107000.0,28.763,28.7883,28.7313,28.7756,107000.0
2007-08-27 10:00:00,45.49,45.52,45.27,45.34,299400.0,28.7883,28.8073,28.6491,28.6934,299400.0
2007-08-27 10:05:00,45.34,45.42,45.21,45.31,206000.0,28.6934,28.744,28.6111,28.6744,206000.0
2007-08-27 10:10:00,45.3,45.38,45.3,45.36,95200.0,28.6681,28.7187,28.6681,28.706,95200.0
2007-08-27 10:15:00,45.36,45.49,45.34,45.46,131600.0,28.706,28.7883,28.6934,28.7693,131600.0
2007-08-27 10:20:00,45.46,45.47,45.34,45.37,119100.0,28.7693,28.7756,28.6934,28.7124,119100.0
2007-08-27 10:25:00,45.36,45.41,45.29,45.38,176800.0,28.706,28.7377,28.6617,28.7187,176800.0
2007-08-27 10:30:00,45.39,45.4,45.31,45.35,100500.0,28.725,28.7313,28.6744,28.6997,100500.0
2007-08-27 10:35:00,45.35,45.38,45.24,45.37,109200.0,28.6997,28.7187,28.6301,28.7124,109200.0
2007-08-27 10:40:00,45.37,45.4,45.25,45.31,98700.0,28.7124,28.7313,28.6364,28.6744,98700.0
2007-08-27 10:45:00,45.31,45.38,45.27,45.33,116600.0,28.6744,28.7187,28.6491,28.687,116600.0
2007-08-27 10:50:00,45.33,45.41,45.29,45.4,192500.0,28.687,28.7377,28.6617,28.7313,192500.0
2007-08-27 10:55:00,45.4,45.46,45.36,45.39,74700.0,28.7313,28.7693,28.706,28.725,74700.0
2007-08-27 11:00:00,45.4,45.4,45.29,45.31,59500.0,28.7313,28.7313,28.6617,28.6744,59500.0
2007-08-27 11:05:00,45.3,45.33,45.27,45.32,116100.0,28.6681,28.687,28.6491,28.6807,116100.0
2007-08-27 11:10:00,45.32,45.32,45.27,45.27,84800.0,28.6807,28.6807,28.6491,28.6491,84800.0
2007-08-27 11:15:00,45.27,45.33,45.23,45.25,96000.0,28.6491,28.687,28.6238,28.6364,96000.0
2007-08-27 11:20:00,45.24,45.27,45.19,45.24,167400.0,28.6301,28.6491,28.5984,28.6301,167400.0
2007-08-27 11:25:00,45.24,45.29,45.2,45.22,95000.0,28.6301,28.6617,28.6048,28.6174,95000.0
2007-08-27 11:30:00,45.21,45.28,45.2,45.28,117500.0,28.6111,28.6554,28.6048,28.6554,117500.0
2007-08-27 11:35:00,45.28,45.37,45.28,45.34,156400.0,28.6554,28.7124,28.6554,28.6934,156400.0
2007-08-27 11:40:00,45.35,45.37,45.35,45.37,59600.0,28.6997,28.7124,28.6997,28.7124,59600.0
2007-08-27 11:45:00,45.36,45.43,45.35,45.38,114000.0,28.706,28.7503,28.6997,28.7187,114000.0
2007-08-27 11:50:00,45.39,45.44,45.39,45.43,118900.0,28.725,28.7567,28.725,28.7503,118900.0
2007-08-27 11:55:00,45.44,45.44,45.4,45.4,103500.0,28.7567,28.7567,28.7313,28.7313,103500.0
2007-08-27 12:00:00,45.4,45.4,45.32,45.33,90800.0,28.7313,28.7313,28.6807,28.687,90800.0
2007-08-27 12:05:00,45.32,45.36,45.32,45.33,63600.0,28.6807,28.706,28.6807,28.687,63600.0
2007-08-27 12:10:00,45.33,45.39,45.32,45.38,78800.0,28.687,28.725,28.6807,28.7187,78800.0
2007-08-27 12:15:00,45.39,45.41,45.37,45.38,63400.0,28.725,28.7377,28.7124,28.7187,63400.0
2007-08-27 12:20:00,45.38,45.42,45.34,45.35,88100.0,28.7187,28.744,28.6934,28.6997,88100.0
2007-08-27 12:25:00,45.34,45.38,45.33,45.37,61800.0,28.6934,28.7187,28.687,28.7124,61800.0
2007-08-27 12:30:00,45.36,45.4,45.35,45.4,59300.0,28.706,28.7313,28.6997,28.7313,59300.0
2007-08-27 12:35:00,45.4,45.45,45.35,45.38,92000.0,28.7313,28.763,28.6997,28.7187,92000.0
2007-08-27 12:40:00,45.39,45.46,45.37,45.42,82400.0,28.725,28.7693,28.7124,28.744,82400.0
2007-08-27 12:45:00,45.41,45.42,45.31,45.33,54300.0,28.7377,28.744,28.6744,28.687,54300.0
2007-08-27 12:50:00,45.33,45.33,45.28,45.3,86100.0,28.687,28.687,28.6554,28.6681,86100.0
2007-08-27 12:55:00,45.3,45.3,45.25,45.26,112100.0,28.6681,28.6681,28.6364,28.6427,112100.0
2007-08-27 13:00:00,45.25,45.31,45.24,45.31,113900.0,28.6364,28.6744,28.6301,28.6744,113900.0
2007-08-27 13:05:00,45.31,45.45,45.31,45.45,134100.0,28.6744,28.763,28.6744,28.763,134100.0
2007-08-27 13:10:00,45.45,45.45,45.29,45.29,66000.0,28.763,28.763,28.6617,28.6617,66000.0
2007-08-27 13:15:00,45.29,45.33,45.27,45.3,83000.0,28.6617,28.687,28.6491,28.6681,83000.0
2007-08-27 13:20:00,45.31,45.31,45.21,45.22,77700.0,28.6744,28.6744,28.6111,28.6174,77700.0
2007-08-27 13:25:00,45.23,45.28,45.22,45.28,81700.0,28.6238,28.6554,28.6174,28.6554,81700.0
2007-08-27 13:30:00,45.27,45.29,45.24,45.26,47500.0,28.6491,28.6617,28.6301,28.6427,47500.0
2007-08-27 13:35:00,45.25,45.28,45.21,45.22,91000.0,28.6364,28.6554,28.6111,28.6174,91000.0
2007-08-27 13:40:00,45.22,45.25,45.21,45.24,74800.0,28.6174,28.6364,28.6111,28.6301,74800.0
2007-08-27 13:45:00,45.23,45.32,45.23,45.29,146000.0,28.6238,28.6807,28.6238,28.6617,146000.0
2007-08-27 13:50:00,45.29,45.3,45.18,45.18,217500.0,28.6617,28.6681,28.5921,28.5921,217500.0
2007-08-27 13:55:00,45.18,45.25,45.18,45.23,190100.0,28.5921,28.6364,28.5921,28.6238,190100.0
2007-08-27 14:00:00,45.24,45.31,45.23,45.28,199800.0,28.6301,28.6744,28.6238,28.6554,199800.0
2007-08-27 14:05:00,45.29,45.32,45.25,45.27,111600.0,28.6617,28.6807,28.6364,28.6491,111600.0
2007-08-27 14:10:00,45.27,45.32,45.24,45.29,71500.0,28.6491,28.6807,28.6301,28.6617,71500.0
2007-08-27 14:15:00,45.29,45.3,45.25,45.26,58800.0,28.6617,28.6681,28.6364,28.6427,58800.0
2007-08-27 14:20:00,45.25,45.29,45.25,45.25,54800.0,28.6364,28.6617,28.6364,28.6364,54800.0
2007-08-27 14:25:00,45.26,45.26,45.24,45.26,68800.0,28.6427,28.6427,28.6301,28.6427,68800.0
2007-08-27 14:30:00,45.26,45.32,45.22,45.24,279800.0,28.6427,28.6807,28.6174,28.6301,279800.0
2007-08-27 14:35:00,45.23,45.29,45.2,45.24,135900.0,28.6238,28.6617,28.6048,28.6301,135900.0
2007-08-27 14:40:00,45.24,45.24,45.2,45.21,73900.0,28.6301,28.6301,28.6048,28.6111,73900.0
2007-08-27 14:45:00,45.21,45.22,45.13,45.15,253200.0,28.6111,28.6174,28.5605,28.5731,253200.0
2007-08-27 14:50:00,45.15,45.17,45.13,45.15,118000.0,28.5731,28.5858,28.5605,28.5731,118000.0
2007-08-27 14:55:00,45.15,45.17,45.07,45.09,206600.0,28.5731,28.5858,28.5225,28.5352,206600.0
2007-08-27 15:00:00,45.09,45.13,45.06,45.13,123000.0,28.5352,28.5605,28.5162,28.5605,123000.0
2007-08-27 15:05:00,45.13,45.15,45.08,45.08,110900.0,28.5605,28.5731,28.5288,28.5288,110900.0
2007-08-27 15:10:00,45.08,45.14,45.06,45.11,156000.0,28.5288,28.5668,28.5162,28.5478,156000.0
2007-08-27 15:15:00,45.11,45.14,45.03,45.09,230300.0,28.5478,28.5668,28.4972,28.5352,230300.0
2007-08-27 15:20:00,45.09,45.13,45.01,45.03,215400.0,28.5352,28.5605,28.4845,28.4972,215400.0
2007-08-27 15:25:00,45.03,45.09,45.01,45.02,271800.0,28.4972,28.5352,28.4845,28.4909,271800.0
2007-08-27 15:30:00,45.03,45.09,45.01,45.03,274900.0,28.4972,28.5352,28.4845,28.4972,274900.0
2007-08-27 15:35:00,45.03,45.06,45.01,45.06,268000.0,28.4972,28.5162,28.4845,28.5162,268000.0
2007-08-27 15:40:00,45.06,45.16,45.05,45.12,480300.0,28.5162,28.5795,28.5098,28.5541,480300.0
2007-08-27 15:45:00,45.12,45.18,45.1,45.15,417700.0,28.5541,28.5921,28.5415,28.5731,417700.0
2007-08-27 15:50:00,45.15,45.15,45.03,45.03,715900.0,28.5731,28.5731,28.4972,28.4972,715900.0
2007-08-27 15:55:00,45.04,45.08,44.89,44.93,1119300.0,28.5035,28.5288,28.4086,28.4339,1119300.0
2007-08-28 09:30:00,44.48,44.48,44.2,44.23,690900.0,28.1491,28.1491,27.9719,27.9909,690900.0
2007-08-28 09:35:00,44.23,44.29,44.2,44.26,479800.0,27.9909,28.0289,27.9719,28.0099,479800.0
2007-08-28 09:40:00,44.25,44.26,44.1,44.16,394700.0,28.0036,28.0099,27.9086,27.9466,394700.0
2007-08-28 09:45:00,44.16,44.21,44.07,44.1,324200.0,27.9466,27.9782,27.8896,27.9086,324200.0
2007-08-28 09:50:00,44.1,44.1,43.87,43.97,546200.0,27.9086,27.9086,27.7631,27.8264,546200.0
2007-08-28 09:55:00,43.97,44.08,43.96,44.08,206600.0,27.8264,27.896,27.82,27.896,206600.0
2007-08-28 10:00:00,44.08,44.14,43.96,44.02,276100.0,27.896,27.9339,27.82,27.858,276100.0
2007-08-28 10:05:00,44.02,44.03,43.89,43.91,319000.0,27.858,27.8643,27.7757,27.7884,319000.0
2007-08-28 10:10:00,43.91,44.14,43.9,44.07,268500.0,27.7884,27.9339,27.7821,27.8896,268500.0
2007-08-28 10:15:00,44.07,44.2,44.05,44.2,168300.0,27.8896,27.9719,27.877,27.9719,168300.0
2007-08-28 10:20:00,44.2,44.34,44.17,44.3,304700.0,27.9719,28.0605,27.9529,28.0352,304700.0
2007-08-28 10:25:00,44.28,44.3,44.15,44.18,208300.0,28.0225,28.0352,27.9403,27.9593,208300.0
2007-08-28 10:30:00,44.18,44.28,44.14,44.23,161600.0,27.9593,28.0225,27.9339,27.9909,161600.0
2007-08-28 10:35:00,44.23,44.29,44.22,44.27,197400.0,27.9909,28.0289,27.9846,28.0162,197400.0
2007-08-28 10:40:00,44.26,44.28,44.16,44.17,106400.0,28.0099,28.0225,27.9466,27.9529,106400.0
2007-08-28 10:45:00,44.16,44.19,44.1,44.14,123000.0,27.9466,27.9656,27.9086,27.9339,123000.0
2007-08-28 10:50:00,44.16,44.16,44.03,44.05,274800.0,27.9466,27.9466,27.8643,27.877,274800.0
2007-08-28 10:55:00,44.05,44.08,44.0,44.01,288900.0,27.877,27.896,27.8453,27.8517,288900.0
2007-08-28 11:00:00,44.01,44.05,43.97,43.98,213600.0,27.8517,27.877,27.8264,27.8327,213600.0
2007-08-28 11:05:00,43.98,43.99,43.88,43.88,364300.0,27.8327,27.839,27.7694,27.7694,364300.0
2007-08-28 11:10:00,43.88,43.89,43.77,43.79,343500.0,27.7694,27.7757,27.6998,27.7125,343500.0
2007-08-28 11:15:00,43.78,43.83,43.77,43.78,231600.0,27.7061,27.7378,27.6998,27.7061,231600.0
2007-08-28 11:20:00,43.79,43.82,43.77,43.8,186800.0,27.7125,27.7314,27.6998,27.7188,186800.0
2007-08-28 11:25:00,43.81,43.93,43.78,43.89,398700.0,27.7251,27.801,27.7061,27.7757,398700.0
2007-08-28 11:30:00,43.9,44.0,43.85,43.88,229900.0,27.7821,27.8453,27.7504,27.7694,229900.0
2007-08-28 11:35:00,43.88,43.88,43.79,43.83,147300.0,27.7694,27.7694,27.7125,27.7378,147300.0
2007-08-28 11:40:00,43.82,43.85,43.76,43.77,194100.0,27.7314,27.7504,27.6935,27.6998,194100.0
2007-08-28 11:45:00,43.77,43.8,43.76,43.79,125300.0,27.6998,27.7188,27.6935,27.7125,125300.0
2007-08-28 11:50:00,43.79,44.06,43.77,43.8,196400.0,27.7125,27.8833,27.6998,27.7188,196400.0
2007-08-28 11:55:00,43.8,43.82,43.79,43.79,132800.0,27.7188,27.7314,27.7125,27.7125,132800.0
2007-08-28 12:00:00,43.79,43.82,43.77,43.82,148200.0,27.7125,27.7314,27.6998,27.7314,148200.0
2007-08-28 12:05:00,43.81,43.83,43.78,43.79,105500.0,27.7251,27.7378,27.7061,27.7125,105500.0
2007-08-28 12:10:00,43.79,43.81,43.77,43.78,128200.0,27.7125,27.7251,27.6998,27.7061,128200.0
2007-08-28 12:15:00,43.78,43.84,43.77,43.8,166300.0,27.7061,27.7441,27.6998,27.7188,166300.0
2007-08-28 12:20:00,43.8,43.82,43.77,43.79,129300.0,27.7188,27.7314,27.6998,27.7125,129300.0
2007-08-28 12:25:00,43.78,43.79,43.78,43.79,41500.0,27.7061,27.7125,27.7061,27.7125,41500.0
2007-08-28 12:30:00,43.79,43.86,43.79,43.86,150400.0,27.7125,27.7567,27.7125,27.7567,150400.0
2007-08-28 12:35:00,43.86,43.93,43.85,43.89,183300.0,27.7567,27.801,27.7504,27.7757,183300.0
2007-08-28 12:40:00,43.89,43.89,43.81,43.87,106400.0,27.7757,27.7757,27.7251,27.7631,106400.0
2007-08-28 12:45:00,43.87,43.9,43.85,43.86,66200.0,27.7631,27.7821,27.7504,27.7567,66200.0
2007-08-28 12:50:00,43.86,43.98,43.86,43.95,187000.0,27.7567,27.8327,27.7567,27.8137,187000.0
2007-08-28 12:55:00,43.94,43.95,43.82,43.87,85000.0,27.8074,27.8137,27.7314,27.7631,85000.0
2007-08-28 13:00:00,43.87,43.92,43.87,43.9,84300.0,27.7631,27.7947,27.7631,27.7821,84300.0
2007-08-28 13:05:00,43.89,43.9,43.82,43.84,122100.0,27.7757,27.7821,27.7314,27.7441,122100.0
2007-08-28 13:10:00,43.84,43.92,43.83,43.85,136600.0,27.7441,27.7947,27.7378,27.7504,136600.0
2007-08-28 13:15:00,43.85,43.87,43.82,43.84,99400.0,27.7504,27.7631,27.7314,27.7441,99400.0
2007-08-28 13:20:00,43.84,43.88,43.83,43.86,103900.0,27.7441,27.7694,27.7378,27.7567,103900.0
2007-08-28 13:25:00,43.86,43.93,43.85,43.88,74500.0,27.7567,27.801,27.7504,27.7694,74500.0
2007-08-28 13:30:00,43.88,43.92,43.87,43.89,178600.0,27.7694,27.7947,27.7631,27.7757,178600.0
2007-08-28 13:35:00,43.89,43.95,43.85,43.95,136300.0,27.7757,27.8137,27.7504,27.8137,136300.0
2007-08-28 13:40:00,43.95,43.97,43.93,43.97,112600.0,27.8137,27.8264,27.801,27.8264,112600.0
2007-08-28 13:45:00,43.96,43.98,43.9,43.94,257500.0,27.82,27.8327,27.7821,27.8074,257500.0
2007-08-28 13:50:00,43.94,44.0,43.93,44.0,172700.0,27.8074,27.8453,27.801,27.8453,172700.0
2007-08-28 13:55:00,44.0,44.08,43.99,44.01,205500.0,27.8453,27.896,27.839,27.8517,205500.0
2007-08-28 14:00:00,44.01,44.05,43.85,43.95,397200.0,27.8517,27.877,27.7504,27.8137,397200.0
2007-08-28 14:05:00,43.95,43.96,43.86,43.88,226300.0,27.8137,27.82,27.7567,27.7694,226300.0
2007-08-28 14:10:00,43.88,43.9,43.8,43.81,220100.0,27.7694,27.7821,27.7188,27.7251,220100.0
2007-08-28 14:15:00,43.81,43.84,43.77,43.81,218500.0,27.7251,27.7441,27.6998,27.7251,218500.0
2007-08-28 14:20:00,43.81,43.91,43.8,43.85,129400.0,27.7251,27.7884,27.7188,27.7504,129400.0
2007-08-28 14:25:00,43.85,43.95,43.85,43.94,116600.0,27.7504,27.8137,27.7504,27.8074,116600.0
2007-08-28 14:30:00,43.93,43.98,43.88,43.91,265300.0,27.801,27.8327,27.7694,27.7884,265300.0
2007-08-28 14:35:00,43.91,43.91,43.79,43.81,207100.0,27.7884,27.7884,27.7125,27.7251,207100.0
2007-08-28 14:40:00,43.8,43.88,43.78,43.86,287800.0,27.7188,27.7694,27.7061,27.7567,287800.0
2007-08-28 14:45:00,43.86,43.9,43.82,43.83,161700.0,27.7567,27.7821,27.7314,27.7378,161700.0
2007-08-28 14:50:00,43.83,43.86,43.79,43.8,153600.0,27.7378,27.7567,27.7125,27.7188,153600.0
2007-08-28 14:55:00,43.8,43.82,43.77,43.81,241400.0,27.7188,27.7314,27.6998,27.7251,241400.0
2007-08-28 15:00:00,43.8,43.85,43.78,43.8,157900.0,27.7188,27.7504,27.7061,27.7188,157900.0
2007-08-28 15:05:00,43.8,43.81,43.77,43.79,245700.0,27.7188,27.7251,27.6998,27.7125,245700.0
2007-08-28 15:10:00,43.78,43.79,43.76,43.76,196100.0,27.7061,27.7125,27.6935,27.6935,196100.0
2007-08-28 15:15:00,43.76,43.78,43.7,43.72,371200.0,27.6935,27.7061,27.6555,27.6682,371200.0
2007-08-28 15:20:00,43.72,43.72,43.55,43.59,312700.0,27.6682,27.6682,27.5606,27.5859,312700.0
2007-08-28 15:25:00,43.58,43.62,43.51,43.55,351500.0,27.5796,27.6049,27.5353,27.5606,351500.0
2007-08-28 15:30:00,43.55,43.59,43.5,43.52,328800.0,27.5606,27.5859,27.5289,27.5416,328800.0
2007-08-28 15:35:00,43.52,43.59,43.5,43.56,331700.0,27.5416,27.5859,27.5289,27.5669,331700.0
2007-08-28 15:40:00,43.57,43.59,43.51,43.53,510400.0,27.5732,27.5859,27.5353,27.5479,510400.0
2007-08-28 15:45:00,43.53,43.6,43.51,43.6,660100.0,27.5479,27.5922,27.5353,27.5922,660100.0
2007-08-28 15:50:00,43.59,43.61,43.5,43.51,1033700.0,27.5859,27.5985,27.5289,27.5353,1033700.0
2007-08-28 15:55:00,43.52,43.56,43.46,43.5,1668700.0,27.5416,27.5669,27.5036,27.5289,1668700.0
2007-08-29 09:30:00,43.88,44.0,43.81,43.98,337600.0,27.7694,27.8453,27.7251,27.8327,337600.0
2007-08-29 09:35:00,43.99,44.0,43.82,43.92,396500.0,27.839,27.8453,27.7314,27.7947,396500.0
2007-08-29 09:40:00,43.92,43.94,43.81,43.81,222600.0,27.7947,27.8074,27.7251,27.7251,222600.0
2007-08-29 09:45:00,43.81,43.85,43.71,43.8,343600.0,27.7251,27.7504,27.6618,27.7188,343600.0
2007-08-29 09:50:00,43.8,43.81,43.62,43.64,283900.0,27.7188,27.7251,27.6049,27.6175,283900.0
2007-08-29 09:55:00,43.64,43.73,43.6,43.67,352900.0,27.6175,27.6745,27.5922,27.6365,352900.0
2007-08-29 10:00:00,43.67,43.72,43.55,43.56,385500.0,27.6365,27.6682,27.5606,27.5669,385500.0
2007-08-29 10:05:00,43.55,43.6,43.4,43.43,424900.0,27.5606,27.5922,27.4656,27.4846,424900.0
2007-08-29 10:10:00,43.43,43.48,43.36,43.45,416800.0,27.4846,27.5163,27.4403,27.4973,416800.0
2007-08-29 10:15:00,43.47,43.55,43.42,43.49,219300.0,27.5099,27.5606,27.4783,27.5226,219300.0
2007-08-29 10:20:00,43.5,43.69,43.5,43.63,312900.0,27.5289,27.6492,27.5289,27.6112,312900.0
2007-08-29 10:25:00,43.63,43.65,43.48,43.59,270800.0,27.6112,27.6239,27.5163,27.5859,270800.0
2007-08-29 10:30:00,43.6,43.64,43.5,43.52,195600.0,27.5922,27.6175,27.5289,27.5416,195600.0
2007-08-29 10:35:00,43.52,43.56,43.46,43.47,128500.0,27.5416,27.5669,27.5036,27.5099,128500.0
2007-08-29 10:40:00,43.46,43.51,43.42,43.51,175300.0,27.5036,27.5353,27.4783,27.5353,175300.0
2007-08-29 10:45:00,43.5,43.5,43.42,43.46,144100.0,27.5289,27.5289,27.4783,27.5036,144100.0
2007-08-29 10:50:00,43.45,43.6,43.43,43.6,248400.0,27.4973,27.5922,27.4846,27.5922,248400.0
2007-08-29 10:55:00,43.59,43.62,43.51,43.6,237200.0,27.5859,27.6049,27.5353,27.5922,237200.0
2007-08-29 11:00:00,43.61,43.85,43.57,43.79,408300.0,27.5985,27.7504,27.5732,27.7125,408300.0
2007-08-29 11:05:00,43.79,43.86,43.73,43.8,210700.0,27.7125,27.7567,27.6745,27.7188,210700.0
2007-08-29 11:10:00,43.8,43.87,43.75,43.76,144700.0,27.7188,27.7631,27.6871,27.6935,144700.0
2007-08-29 11:15:00,43.77,43.77,43.59,43.63,279600.0,27.6998,27.6998,27.5859,27.6112,279600.0
2007-08-29 11:20:00,43.63,43.63,43.53,43.59,194800.0,27.6112,27.6112,27.5479,27.5859,194800.0
2007-08-29 11:25:00,43.59,43.61,43.52,43.52,298100.0,27.5859,27.5985,27.5416,27.5416,298100.0
2007-08-29 11:30:00,43.52,43.57,43.51,43.56,155500.0,27.5416,27.5732,27.5353,27.5669,155500.0
2007-08-29 11:35:00,43.57,43.75,43.52,43.61,301200.0,27.5732,27.6871,27.5416,27.5985,301200.0
2007-08-29 11:40:00,43.61,43.66,43.6,43.62,171800.0,27.5985,27.6302,27.5922,27.6049,171800.0
2007-08-29 11:45:00,43.63,43.67,43.62,43.65,213700.0,27.6112,27.6365,27.6049,27.6239,213700.0
2007-08-29 11:50:00,43.65,43.67,43.61,43.64,218200.0,27.6239,27.6365,27.5985,27.6175,218200.0
2007-08-29 11:55:00,43.63,43.72,43.63,43.69,236500.0,27.6112,27.6682,27.6112,27.6492,236500.0
2007-08-29 12:00:00,43.69,43.7,43.58,43.58,141800.0,27.6492,27.6555,27.5796,27.5796,141800.0
2007-08-29 12:05:00,43.58,43.59,43.54,43.59,141200.0,27.5796,27.5859,27.5542,27.5859,141200.0
2007-08-29 12:10:00,43.59,43.61,43.52,43.55,184300.0,27.5859,27.5985,27.5416,27.5606,184300.0
2007-08-29 12:15:00,43.55,43.59,43.53,43.58,108400.0,27.5606,27.5859,27.5479,27.5796,108400.0
2007-08-29 12:20:00,43.58,43.62,43.54,43.54,124200.0,27.5796,27.6049,27.5542,27.5542,124200.0
2007-08-29 12:25:00,43.54,43.55,43.44,43.45,176800.0,27.5542,27.5606,27.491,27.4973,176800.0
2007-08-29 12:30:00,43.44,43.49,43.44,43.48,108000.0,27.491,27.5226,27.491,27.5163,108000.0
2007-08-29 12:35:00,43.48,43.51,43.38,43.42,158300.0,27.5163,27.5353,27.453,27.4783,158300.0
2007-08-29 12:40:00,43.42,43.46,43.41,43.46,73700.0,27.4783,27.5036,27.472,27.5036,73700.0
2007-08-29 12:45:00,43.46,43.46,43.39,43.42,138300.0,27.5036,27.5036,27.4593,27.4783,138300.0
2007-08-29 12:50:00,43.41,43.44,43.39,43.43,150700.0,27.472,27.491,27.4593,27.4846,150700.0
2007-08-29 12:55:00,43.43,43.44,43.37,43.42,164200.0,27.4846,27.491,27.4467,27.4783,164200.0
2007-08-29 13:00:00,43.42,43.45,43.4,43.44,119900.0,27.4783,27.4973,27.4656,27.491,119900.0
2007-08-29 13:05:00,43.43,43.49,43.41,43.42,107700.0,27.4846,27.5226,27.472,27.4783,107700.0
2007-08-29 13:10:00,43.43,43.43,43.3,43.31,240000.0,27.4846,27.4846,27.4024,27.4087,240000.0
2007-08-29 13:15:00,43.3,43.31,43.18,43.18,208900.0,27.4024,27.4087,27.3264,27.3264,208900.0
2007-08-29 13:20:00,43.18,43.24,43.15,43.22,459000.0,27.3264,27.3644,27.3074,27.3517,459000.0
2007-08-29 13:25:00,43.22,43.32,43.2,43.31,126700.0,27.3517,27.415,27.3391,27.4087,126700.0
2007-08-29 13:30:00,43.32,43.32,43.23,43.23,383300.0,27.415,27.415,27.3581,27.3581,383300.0
2007-08-29 13:35:00,43.23,43.3,43.22,43.29,152300.0,27.3581,27.4024,27.3517,27.396,152300.0
2007-08-29 13:40:00,43.29,43.31,43.26,43.27,126600.0,27.396,27.4087,27.377,27.3834,126600.0
2007-08-29 13:45:00,43.27,43.27,43.18,43.25,165500.0,27.3834,27.3834,27.3264,27.3707,165500.0
2007-08-29 13:50:00,43.25,43.34,43.22,43.29,211500.0,27.3707,27.4277,27.3517,27.396,211500.0
2007-08-29 13:55:00,43.29,43.4,43.29,43.35,202400.0,27.396,27.4656,27.396,27.434,202400.0
2007-08-29 14:00:00,43.35,43.52,43.35,43.49,235400.0,27.434,27.5416,27.434,27.5226,235400.0
2007-08-29 14:05:00,43.49,43.53,43.41,43.41,183500.0,27.5226,27.5479,27.472,27.472,183500.0
2007-08-29 14:10:00,43.41,43.46,43.37,43.4,115200.0,27.472,27.5036,27.4467,27.4656,115200.0
2007-08-29 14:15:00,43.4,43.48,43.34,43.35,202000.0,27.4656,27.5163,27.4277,27.434,202000.0
2007-08-29 14:20:00,43.35,43.46,43.35,43.39,209900.0,27.434,27.5036,27.434,27.4593,209900.0
2007-08-29 14:25:00,43.39,43.4,43.36,43.38,79200.0,27.4593,27.4656,27.4403,27.453,79200.0
2007-08-29 14:30:00,43.37,43.54,43.36,43.45,330300.0,27.4467,27.5542,27.4403,27.4973,330300.0
2007-08-29 14:35:00,43.45,43.57,43.45,43.56,198800.0,27.4973,27.5732,27.4973,27.5669,198800.0
2007-08-29 14:40:00,43.56,43.56,43.45,43.47,201200.0,27.5669,27.5669,27.4973,27.5099,201200.0
2007-08-29 14:45:00,43.47,43.53,43.45,43.5,165100.0,27.5099,27.5479,27.4973,27.5289,165100.0
2007-08-29 14:50:00,43.49,43.51,43.3,43.42,235800.0,27.5226,27.5353,27.4024,27.4783,235800.0
2007-08-29 14:55:00,43.42,43.49,43.41,43.45,113300.0,27.4783,27.5226,27.472,27.4973,113300.0
2007-08-29 15:00:00,43.46,43.58,43.44,43.53,208000.0,27.5036,27.5796,27.491,27.5479,208000.0
2007-08-29 15:05:00,43.53,43.66,43.49,43.66,246800.0,27.5479,27.6302,27.5226,27.6302,246800.0
2007-08-29 15:10:00,43.66,43.82,43.62,43.76,691500.0,27.6302,27.7314,27.6049,27.6935,691500.0
2007-08-29 15:15:00,43.76,43.82,43.71,43.81,207600.0,27.6935,27.7314,27.6618,27.7251,207600.0
2007-08-29 15:20:00,43.81,43.92,43.79,43.89,337900.0,27.7251,27.7947,27.7125,27.7757,337900.0
2007-08-29 15:25:00,43.89,44.0,43.85,44.0,329000.0,27.7757,27.8453,27.7504,27.8453,329000.0
2007-08-29 15:30:00,44.0,44.02,43.94,43.95,335600.0,27.8453,27.858,27.8074,27.8137,335600.0
2007-08-29 15:35:00,43.95,44.01,43.93,44.0,364600.0,27.8137,27.8517,27.801,27.8453,364600.0
2007-08-29 15:40:00,44.0,44.02,43.94,43.96,424800.0,27.8453,27.858,27.8074,27.82,424800.0
2007-08-29 15:45:00,43.95,44.0,43.92,43.96,378500.0,27.8137,27.8453,27.7947,27.82,378500.0
2007-08-29 15:50:00,43.96,44.03,43.95,44.0,669200.0,27.82,27.8643,27.8137,27.8453,669200.0
2007-08-29 15:55:00,44.0,44.23,43.98,44.16,813700.0,27.8453,27.9909,27.8327,27.9466,813700.0
2007-08-30 09:30:00,43.64,43.67,43.34,43.57,458800.0,27.6175,27.6365,27.4277,27.5732,458800.0
2007-08-30 09:35:00,43.57,43.6,43.36,43.56,362300.0,27.5732,27.5922,27.4403,27.5669,362300.0
2007-08-30 09:40:00,43.56,43.65,43.52,43.61,288700.0,27.5669,27.6239,27.5416,27.5985,288700.0
2007-08-30 09:45:00,43.62,43.69,43.54,43.55,187200.0,27.6049,27.6492,27.5542,27.5606,187200.0
2007-08-30 09:50:00,43.55,43.86,43.5,43.82,333200.0,27.5606,27.7567,27.5289,27.7314,333200.0
2007-08-30 09:55:00,43.82,43.87,43.58,43.58,197800.0,27.7314,27.7631,27.5796,27.5796,197800.0
2007-08-30 10:00:00,43.58,43.74,43.53,43.6,174800.0,27.5796,27.6808,27.5479,27.5922,174800.0
2007-08-30 10:05:00,43.6,43.83,43.58,43.77,218500.0,27.5922,27.7378,27.5796,27.6998,218500.0
2007-08-30 10:10:00,43.77,43.81,43.62,43.64,212800.0,27.6998,27.7251,27.6049,27.6175,212800.0
2007-08-30 10:15:00,43.65,43.72,43.61,43.71,179000.0,27.6239,27.6682,27.5985,27.6618,179000.0
2007-08-30 10:20:00,43.71,43.85,43.65,43.67,175400.0,27.6618,27.7504,27.6239,27.6365,175400.0
2007-08-30 10:25:00,43.67,43.84,43.65,43.77,227800.0,27.6365,27.7441,27.6239,27.6998,227800.0
2007-08-30 10:30:00,43.77,43.83,43.74,43.79,369800.0,27.6998,27.7378,27.6808,27.7125,369800.0
2007-08-30 10:35:00,43.79,43.82,43.72,43.73,289300.0,27.7125,27.7314,27.6682,27.6745,289300.0
2007-08-30 10:40:00,43.73,43.83,43.7,43.82,138000.0,27.6745,27.7378,27.6555,27.7314,138000.0
2007-08-30 10:45:00,43.82,43.95,43.77,43.93,209600.0,27.7314,27.8137,27.6998,27.801,209600.0
2007-08-30 10:50:00,43.94,44.08,43.9,44.02,263900.0,27.8074,27.896,27.7821,27.858,263900.0
2007-08-30 10:55:00,44.01,44.04,43.92,43.97,118000.0,27.8517,27.8707,27.7947,27.8264,118000.0
2007-08-30 11:00:00,43.97,44.1,43.94,44.03,156700.0,27.8264,27.9086,27.8074,27.8643,156700.0
2007-08-30 11:05:00,44.02,44.06,43.97,44.04,116600.0,27.858,27.8833,27.8264,27.8707,116600.0
2007-08-30 11:10:00,44.04,44.28,44.02,44.23,253400.0,27.8707,28.0225,27.858,27.9909,253400.0
2007-08-30 11:15:00,44.23,44.34,44.14,44.32,266700.0,27.9909,28.0605,27.9339,28.0479,266700.0
2007-08-30 11:20:00,44.32,44.36,44.18,44.2,158500.0,28.0479,28.0732,27.9593,27.9719,158500.0
2007-08-30 11:25:00,44.18,44.19,44.02,44.16,180800.0,27.9593,27.9656,27.858,27.9466,180800.0
2007-08-30 11:30:00,44.17,44.18,44.07,44.13,118500.0,27.9529,27.9593,27.8896,27.9276,118500.0
2007-08-30 11:35:00,44.13,44.25,44.13,44.21,160300.0,27.9276,28.0036,27.9276,27.9782,160300.0
2007-08-30 11:40:00,44.22,44.28,44.18,44.25,161500.0,27.9846,28.0225,27.9593,28.0036,161500.0
2007-08-30 11:45:00,44.25,44.27,44.2,44.25,116900.0,28.0036,28.0162,27.9719,28.0036,116900.0
2007-08-30 11:50:00,44.25,44.26,44.15,44.16,127800.0,28.0036,28.0099,27.9403,27.9466,127800.0
2007-08-30 11:55:00,44.16,44.19,44.14,44.15,231500.0,27.9466,27.9656,27.9339,27.9403,231500.0
2007-08-30 12:00:00,44.15,44.15,44.02,44.05,206300.0,27.9403,27.9403,27.858,27.877,206300.0
2007-08-30 12:05:00,44.05,44.05,43.91,44.01,200400.0,27.877,27.877,27.7884,27.8517,200400.0
2007-08-30 12:10:00,44.01,44.05,43.98,44.02,80600.0,27.8517,27.877,27.8327,27.858,80600.0
2007-08-30 12:15:00,44.01,44.11,43.9,43.93,201800.0,27.8517,27.915,27.7821,27.801,201800.0
2007-08-30 12:20:00,43.92,44.1,43.77,43.98,294600.0,27.7947,27.9086,27.6998,27.8327,294600.0
2007-08-30 12:25:00,43.98,44.05,43.9,43.96,169300.0,27.8327,27.877,27.7821,27.82,169300.0
2007-08-30 12:30:00,43.96,44.1,43.94,44.08,168700.0,27.82,27.9086,27.8074,27.896,168700.0
2007-08-30 12:35:00,44.08,44.14,44.02,44.12,128000.0,27.896,27.9339,27.858,27.9213,128000.0
2007-08-30 12:40:00,44.12,44.18,44.06,44.18,127100.0,27.9213,27.9593,27.8833,27.9593,127100.0
2007-08-30 12:45:00,44.18,44.21,44.06,44.08,72200.0,27.9593,27.9782,27.8833,27.896,72200.0
2007-08-30 12:50:00,44.07,44.15,44.06,44.13,123700.0,27.8896,27.9403,27.8833,27.9276,123700.0
2007-08-30 12:55:00,44.14,44.25,44.13,44.21,132000.0,27.9339,28.0036,27.9276,27.9782,132000.0
2007-08-30 13:00:00,44.22,44.27,44.18,44.24,179900.0,27.9846,28.0162,27.9593,27.9972,179900.0
2007-08-30 13:05:00,44.24,44.3,44.22,44.28,110000.0,27.9972,28.0352,27.9846,28.0225,110000.0
2007-08-30 13:10:00,44.28,44.31,44.2,44.23,148700.0,28.0225,28.0415,27.9719,27.9909,148700.0
2007-08-30 13:15:00,44.22,44.24,44.18,44.18,77200.0,27.9846,27.9972,27.9593,27.9593,77200.0
2007-08-30 13:20:00,44.19,44.2,44.12,44.13,63500.0,27.9656,27.9719,27.9213,27.9276,63500.0
2007-08-30 13:25:00,44.12,44.13,44.04,44.1,148900.0,27.9213,27.9276,27.8707,27.9086,148900.0
2007-08-30 13:30:00,44.1,44.1,43.93,44.06,224600.0,27.9086,27.9086,27.801,27.8833,224600.0
2007-08-30 13:35:00,44.06,44.17,44.0,44.01,216800.0,27.8833,27.9529,27.8453,27.8517,216800.0
2007-08-30 13:40:00,44.02,44.03,43.92,44.02,143500.0,27.858,27.8643,27.7947,27.858,143500.0
2007-08-30 13:45:00,44.01,44.02,43.92,43.96,148100.0,27.8517,27.858,27.7947,27.82,148100.0
2007-08-30 13:50:00,43.96,44.06,43.88,44.0,167800.0,27.82,27.8833,27.7694,27.8453,167800.0
2007-08-30 13:55:00,44.0,44.12,43.99,44.1,71200.0,27.8453,27.9213,27.839,27.9086,71200.0
2007-08-30 14:00:00,44.1,44.12,44.06,44.08,106400.0,27.9086,27.9213,27.8833,27.896,106400.0
2007-08-30 14:05:00,44.08,44.09,44.0,44.01,62400.0,27.896,27.9023,27.8453,27.8517,62400.0
2007-08-30 14:10:00,44.01,44.1,43.98,44.05,94900.0,27.8517,27.9086,27.8327,27.877,94900.0
2007-08-30 14:15:00,44.04,44.08,43.98,43.98,89400.0,27.8707,27.896,27.8327,27.8327,89400.0
2007-08-30 14:20:00,43.99,44.0,43.96,43.99,154200.0,27.839,27.8453,27.82,27.839,154200.0
2007-08-30 14:25:00,43.99,44.0,43.89,43.9,172900.0,27.839,27.8453,27.7757,27.7821,172900.0
2007-08-30 14:30:00,43.9,43.94,43.81,43.81,232300.0,27.7821,27.8074,27.7251,27.7251,232300.0
2007-08-30 14:35:00,43.81,43.95,43.81,43.91,178100.0,27.7251,27.8137,27.7251,27.7884,178100.0
2007-08-30 14:40:00,43.91,43.94,43.8,43.81,133600.0,27.7884,27.8074,27.7188,27.7251,133600.0
2007-08-30 14:45:00,43.81,43.87,43.75,43.83,160600.0,27.7251,27.7631,27.6871,27.7378,160600.0
2007-08-30 14:50:00,43.82,43.88,43.79,43.85,123700.0,27.7314,27.7694,27.7125,27.7504,123700.0
2007-08-30 14:55:00,43.85,43.89,43.75,43.82,168600.0,27.7504,27.7757,27.6871,27.7314,168600.0
2007-08-30 15:00:00,43.81,43.93,43.79,43.9,120100.0,27.7251,27.801,27.7125,27.7821,120100.0
2007-08-30 15:05:00,43.88,43.98,43.78,43.94,130300.0,27.7694,27.8327,27.7061,27.8074,130300.0
2007-08-30 15:10:00,43.94,44.0,43.86,43.9,192100.0,27.8074,27.8453,27.7567,27.7821,192100.0
2007-08-30 15:15:00,43.91,44.01,43.91,44.0,100900.0,27.7884,27.8517,27.7884,27.8453,100900.0
2007-08-30 15:20:00,43.99,44.14,43.94,44.06,186100.0,27.839,27.9339,27.8074,27.8833,186100.0
2007-08-30 15:25:00,44.06,44.13,43.97,44.0,205900.0,27.8833,27.9276,27.8264,27.8453,205900.0
2007-08-30 15:30:00,43.99,44.07,43.98,44.07,177200.0,27.839,27.8896,27.8327,27.8896,177200.0
2007-08-30 15:35:00,44.06,44.07,43.95,44.01,240500.0,27.8833,27.8896,27.8137,27.8517,240500.0
2007-08-30 15:40:00,44.01,44.01,43.87,43.9,408300.0,27.8517,27.8517,27.7631,27.7821,408300.0
2007-08-30 15:45:00,43.91,43.98,43.84,43.96,312300.0,27.7884,27.8327,27.7441,27.82,312300.0
2007-08-30 15:50:00,43.96,44.14,43.95,44.09,444900.0,27.82,27.9339,27.8137,27.9023,444900.0
2007-08-30 15:55:00,44.08,44.08,43.97,43.99,551000.0,27.896,27.896,27.8264,27.839,551000.0
2007-08-31 09:30:00,45.0,45.13,44.74,45.03,654200.0,28.4782,28.5605,28.3137,28.4972,654200.0
2007-08-31 09:35:00,45.03,45.03,44.8,44.8,478300.0,28.4972,28.4972,28.3516,28.3516,478300.0
2007-08-31 09:40:00,44.8,44.8,44.66,44.7,265400.0,28.3516,28.3516,28.263,28.2883,265400.0
2007-08-31 09:45:00,44.69,44.75,44.64,44.75,219100.0,28.282,28.32,28.2504,28.32,219100.0
2007-08-31 09:50:00,44.75,44.85,44.67,44.72,274600.0,28.32,28.3833,28.2694,28.301,274600.0
2007-08-31 09:55:00,44.72,44.72,44.61,44.67,149800.0,28.301,28.301,28.2314,28.2694,149800.0
2007-08-31 10:00:00,44.67,44.91,44.44,44.52,590400.0,28.2694,28.4212,28.1238,28.1744,590400.0
2007-08-31 10:05:00,44.52,44.71,44.41,44.42,350500.0,28.1744,28.2947,28.1048,28.1111,350500.0
2007-08-31 10:10:00,44.42,44.55,44.32,44.36,357000.0,28.1111,28.1934,28.0479,28.0732,357000.0
2007-08-31 10:15:00,44.36,44.52,44.32,44.43,357100.0,28.0732,28.1744,28.0479,28.1175,357100.0
2007-08-31 10:20:00,44.42,44.49,44.35,44.39,258000.0,28.1111,28.1554,28.0668,28.0922,258000.0
2007-08-31 10:25:00,44.39,44.48,44.28,44.47,176900.0,28.0922,28.1491,28.0225,28.1428,176900.0
2007-08-31 10:30:00,44.47,44.64,44.4,44.58,177100.0,28.1428,28.2504,28.0985,28.2124,177100.0
2007-08-31 10:35:00,44.58,44.61,44.52,44.57,113100.0,28.2124,28.2314,28.1744,28.2061,113100.0
2007-08-31 10:40:00,44.57,44.62,44.49,44.49,183100.0,28.2061,28.2377,28.1554,28.1554,183100.0
2007-08-31 10:45:00,44.49,44.59,44.48,44.55,160500.0,28.1554,28.2187,28.1491,28.1934,160500.0
2007-08-31 10:50:00,44.55,44.66,44.51,44.66,201500.0,28.1934,28.263,28.1681,28.263,201500.0
2007-08-31 10:55:00,44.64,44.64,44.51,44.51,118400.0,28.2504,28.2504,28.1681,28.1681,118400.0
2007-08-31 11:00:00,44.51,44.61,44.43,44.46,142800.0,28.1681,28.2314,28.1175,28.1365,142800.0
2007-08-31 11:05:00,44.46,44.57,44.38,44.4,212500.0,28.1365,28.2061,28.0858,28.0985,212500.0
2007-08-31 11:10:00,44.39,44.55,44.32,44.53,239500.0,28.0922,28.1934,28.0479,28.1808,239500.0
2007-08-31 11:15:00,44.53,44.57,44.34,44.42,189200.0,28.1808,28.2061,28.0605,28.1111,189200.0
2007-08-31 11:20:00,44.43,44.43,44.27,44.33,198300.0,28.1175,28.1175,28.0162,28.0542,198300.0
2007-08-31 11:25:00,44.33,44.37,44.32,44.36,106400.0,28.0542,28.0795,28.0479,28.0732,106400.0
2007-08-31 11:30:00,44.37,44.49,44.36,44.49,176900.0,28.0795,28.1554,28.0732,28.1554,176900.0
2007-08-31 11:35:00,44.49,44.62,44.49,44.61,178900.0,28.1554,28.2377,28.1554,28.2314,178900.0
2007-08-31 11:40:00,44.61,44.65,44.53,44.56,134000.0,28.2314,28.2567,28.1808,28.1997,134000.0
2007-08-31 11:45:00,44.56,44.65,44.55,44.65,149300.0,28.1997,28.2567,28.1934,28.2567,149300.0
2007-08-31 11:50:00,44.65,44.73,44.6,44.67,185300.0,28.2567,28.3073,28.2251,28.2694,185300.0
2007-08-31 11:55:00,44.67,44.81,44.65,44.71,110100.0,28.2694,28.358,28.2567,28.2947,110100.0
2007-08-31 12:00:00,44.7,44.74,44.68,44.74,60100.0,28.2883,28.3137,28.2757,28.3137,60100.0
2007-08-31 12:05:00,44.74,44.74,44.68,44.68,70500.0,28.3137,28.3137,28.2757,28.2757,70500.0
2007-08-31 12:10:00,44.68,44.71,44.68,44.69,49200.0,28.2757,28.2947,28.2757,28.282,49200.0
2007-08-31 12:15:00,44.69,44.8,44.64,44.8,91300.0,28.282,28.3516,28.2504,28.3516,91300.0
2007-08-31 12:20:00,44.79,44.87,44.78,44.83,132500.0,28.3453,28.3959,28.339,28.3706,132500.0
2007-08-31 12:25:00,44.84,44.85,44.78,44.78,48700.0,28.3769,28.3833,28.339,28.339,48700.0
2007-08-31 12:30:00,44.78,44.95,44.78,44.93,143200.0,28.339,28.4466,28.339,28.4339,143200.0
2007-08-31 12:35:00,44.93,44.97,44.9,44.93,81900.0,28.4339,28.4592,28.4149,28.4339,81900.0
2007-08-31 12:40:00,44.94,44.98,44.91,44.96,114000.0,28.4402,28.4655,28.4212,28.4529,114000.0
2007-08-31 12:45:00,44.97,44.97,44.88,44.91,66000.0,28.4592,28.4592,28.4023,28.4212,66000.0
2007-08-31 12:50:00,44.91,44.94,44.81,44.82,91400.0,28.4212,28.4402,28.358,28.3643,91400.0
2007-08-31 12:55:00,44.82,44.87,44.78,44.79,77400.0,28.3643,28.3959,28.339,28.3453,77400.0
2007-08-31 13:00:00,44.8,44.85,44.73,44.76,122900.0,28.3516,28.3833,28.3073,28.3263,122900.0
2007-08-31 13:05:00,44.77,44.82,44.68,44.74,108200.0,28.3326,28.3643,28.2757,28.3137,108200.0
2007-08-31 13:10:00,44.74,44.77,44.72,44.75,34000.0,28.3137,28.3326,28.301,28.32,34000.0
2007-08-31 13:15:00,44.74,44.74,44.65,44.68,63200.0,28.3137,28.3137,28.2567,28.2757,63200.0
2007-08-31 13:20:00,44.68,44.71,44.62,44.62,66300.0,28.2757,28.2947,28.2377,28.2377,66300.0
2007-08-31 13:25:00,44.62,44.7,44.62,44.69,51900.0,28.2377,28.2883,28.2377,28.282,51900.0
2007-08-31 13:30:00,44.7,44.72,44.59,44.6,117300.0,28.2883,28.301,28.2187,28.2251,117300.0
2007-08-31 13:35:00,44.6,44.73,44.6,44.71,78400.0,28.2251,28.3073,28.2251,28.2947,78400.0
2007-08-31 13:40:00,44.71,44.74,44.66,44.68,129700.0,28.2947,28.3137,28.263,28.2757,129700.0
2007-08-31 13:45:00,44.66,44.72,44.63,44.68,192200.0,28.263,28.301,28.244,28.2757,192200.0
2007-08-31 13:50:00,44.68,44.72,44.64,44.71,93600.0,28.2757,28.301,28.2504,28.2947,93600.0
2007-08-31 13:55:00,44.71,44.75,44.69,44.74,57600.0,28.2947,28.32,28.282,28.3137,57600.0
2007-08-31 14:00:00,44.74,44.79,44.73,44.75,61700.0,28.3137,28.3453,28.3073,28.32,61700.0
2007-08-31 14:05:00,44.75,44.77,44.72,44.77,60800.0,28.32,28.3326,28.301,28.3326,60800.0
2007-08-31 14:10:00,44.78,44.8,44.68,44.69,74300.0,28.339,28.3516,28.2757,28.282,74300.0
2007-08-31 14:15:00,44.69,44.75,44.69,44.71,64100.0,28.282,28.32,28.282,28.2947,64100.0
2007-08-31 14:20:00,44.71,44.71,44.6,44.6,94900.0,28.2947,28.2947,28.2251,28.2251,94900.0
2007-08-31 14:25:00,44.6,44.63,44.57,44.62,73000.0,28.2251,28.244,28.2061,28.2377,73000.0
2007-08-31 14:30:00,44.62,44.65,44.57,44.63,74400.0,28.2377,28.2567,28.2061,28.244,74400.0
2007-08-31 14:35:00,44.63,44.69,44.57,44.67,104700.0,28.244,28.282,28.2061,28.2694,104700.0
2007-08-31 14:40:00,44.66,44.67,44.63,44.66,35900.0,28.263,28.2694,28.244,28.263,35900.0
2007-08-31 14:45:00,44.66,44.7,44.61,44.61,100400.0,28.263,28.2883,28.2314,28.2314,100400.0
2007-08-31 14:50:00,44.62,44.64,44.57,44.58,105000.0,28.2377,28.2504,28.2061,28.2124,105000.0
2007-08-31 14:55:00,44.58,44.6,44.57,44.57,90700.0,28.2124,28.2251,28.2061,28.2061,90700.0
2007-08-31 15:00:00,44.58,44.64,44.56,44.62,118300.0,28.2124,28.2504,28.1997,28.2377,118300.0
2007-08-31 15:05:00,44.62,44.66,44.61,44.65,87500.0,28.2377,28.263,28.2314,28.2567,87500.0
2007-08-31 15:10:00,44.65,44.72,44.64,44.66,112900.0,28.2567,28.301,28.2504,28.263,112900.0
2007-08-31 15:15:00,44.66,44.71,44.66,44.68,81400.0,28.263,28.2947,28.263,28.2757,81400.0
2007-08-31 15:20:00,44.67,44.68,44.57,44.59,157200.0,28.2694,28.2757,28.2061,28.2187,157200.0
2007-08-31 15:25:00,44.6,44.68,44.59,44.64,144300.0,28.2251,28.2757,28.2187,28.2504,144300.0
2007-08-31 15:30:00,44.65,44.73,44.65,44.71,152500.0,28.2567,28.3073,28.2567,28.2947,152500.0
2007-08-31 15:35:00,44.71,44.82,44.7,44.76,257000.0,28.2947,28.3643,28.2883,28.3263,257000.0
2007-08-31 15:40:00,44.75,44.9,44.75,44.89,324600.0,28.32,28.4149,28.32,28.4086,324600.0
2007-08-31 15:45:00,44.89,44.91,44.73,44.73,313600.0,28.4086,28.4212,28.3073,28.3073,313600.0
2007-08-31 15:50:00,44.73,44.74,44.66,44.72,415200.0,28.3073,28.3137,28.263,28.301,415200.0
2007-08-31 15:55:00,44.72,44.72,44.41,44.44,1011100.0,28.301,28.301,28.1048,28.1238,1011100.0
2007-09-04 09:30:00,44.4,44.57,44.26,44.57,418800.0,28.0985,28.2061,28.0099,28.2061,418800.0
2007-09-04 09:35:00,44.58,44.84,44.55,44.76,298600.0,28.2124,28.3769,28.1934,28.3263,298600.0
2007-09-04 09:40:00,44.76,44.85,44.67,44.84,206500.0,28.3263,28.3833,28.2694,28.3769,206500.0
2007-09-04 09:45:00,44.84,44.96,44.81,44.85,294100.0,28.3769,28.4529,28.358,28.3833,294100.0
2007-09-04 09:50:00,44.85,44.88,44.74,44.78,203200.0,28.3833,28.4023,28.3137,28.339,203200.0
2007-09-04 09:55:00,44.77,44.96,44.77,44.86,163000.0,28.3326,28.4529,28.3326,28.3896,163000.0
2007-09-04 10:00:00,44.86,45.0,44.84,44.96,184200.0,28.3896,28.4782,28.3769,28.4529,184200.0
2007-09-04 10:05:00,44.95,45.05,44.95,44.97,282900.0,28.4466,28.5098,28.4466,28.4592,282900.0
2007-09-04 10:10:00,44.96,45.03,44.95,45.0,134000.0,28.4529,28.4972,28.4466,28.4782,134000.0
2007-09-04 10:15:00,44.99,45.01,44.86,44.9,173900.0,28.4719,28.4845,28.3896,28.4149,173900.0
2007-09-04 10:20:00,44.9,44.98,44.8,44.8,168000.0,28.4149,28.4655,28.3516,28.3516,168000.0
2007-09-04 10:25:00,44.79,44.9,44.78,44.85,218800.0,28.3453,28.4149,28.339,28.3833,218800.0
2007-09-04 10:30:00,44.86,44.91,44.77,44.88,221000.0,28.3896,28.4212,28.3326,28.4023,221000.0
2007-09-04 10:35:00,44.88,45.04,44.87,45.02,243000.0,28.4023,28.5035,28.3959,28.4909,243000.0
2007-09-04 10:40:00,45.03,45.1,44.97,45.02,201800.0,28.4972,28.5415,28.4592,28.4909,201800.0
2007-09-04 10:45:00,45.02,45.14,45.02,45.09,152300.0,28.4909,28.5668,28.4909,28.5352,152300.0
2007-09-04 10:50:00,45.09,45.13,45.08,45.1,192400.0,28.5352,28.5605,28.5288,28.5415,192400.0
2007-09-04 10:55:00,45.09,45.1,45.01,45.08,179400.0,28.5352,28.5415,28.4845,28.5288,179400.0
2007-09-04 11:00:00,45.08,45.09,45.01,45.01,134000.0,28.5288,28.5352,28.4845,28.4845,134000.0
2007-09-04 11:05:00,45.02,45.06,44.99,45.02,80800.0,28.4909,28.5162,28.4719,28.4909,80800.0
2007-09-04 11:10:00,45.02,45.02,44.97,44.99,103400.0,28.4909,28.4909,28.4592,28.4719,103400.0
2007-09-04 11:15:00,44.99,45.02,44.96,44.98,134300.0,28.4719,28.4909,28.4529,28.4655,134300.0
2007-09-04 11:20:00,44.99,45.05,44.93,45.03,140400.0,28.4719,28.5098,28.4339,28.4972,140400.0
2007-09-04 11:25:00,45.03,45.04,44.91,44.96,97100.0,28.4972,28.5035,28.4212,28.4529,97100.0
2007-09-04 11:30:00,44.95,44.98,44.92,44.97,71600.0,28.4466,28.4655,28.4276,28.4592,71600.0
2007-09-04 11:35:00,44.97,45.01,44.96,45.0,85700.0,28.4592,28.4845,28.4529,28.4782,85700.0
2007-09-04 11:40:00,45.0,45.01,44.92,44.96,116500.0,28.4782,28.4845,28.4276,28.4529,116500.0
2007-09-04 11:45:00,44.96,44.97,44.93,44.93,55100.0,28.4529,28.4592,28.4339,28.4339,55100.0
2007-09-04 11:50:00,44.94,45.03,44.93,45.03,55700.0,28.4402,28.4972,28.4339,28.4972,55700.0
2007-09-04 11:55:00,45.02,45.03,44.91,44.99,97700.0,28.4909,28.4972,28.4212,28.4719,97700.0
2007-09-04 12:00:00,44.99,45.0,44.89,44.89,131300.0,28.4719,28.4782,28.4086,28.4086,131300.0
2007-09-04 12:05:00,44.9,44.98,44.9,44.97,82200.0,28.4149,28.4655,28.4149,28.4592,82200.0
2007-09-04 12:10:00,44.98,45.02,44.97,45.01,154800.0,28.4655,28.4909,28.4592,28.4845,154800.0
2007-09-04 12:15:00,45.01,45.01,44.9,44.9,141900.0,28.4845,28.4845,28.4149,28.4149,141900.0
2007-09-04 12:20:00,44.89,44.94,44.88,44.89,60800.0,28.4086,28.4402,28.4023,28.4086,60800.0
2007-09-04 12:25:00,44.89,44.95,44.89,44.92,70200.0,28.4086,28.4466,28.4086,28.4276,70200.0
2007-09-04 12:30:00,44.93,44.99,44.91,44.98,85300.0,28.4339,28.4719,28.4212,28.4655,85300.0
2007-09-04 12:35:00,44.98,45.0,44.97,44.99,144000.0,28.4655,28.4782,28.4592,28.4719,144000.0
2007-09-04 12:40:00,44.99,45.04,44.99,45.03,57800.0,28.4719,28.5035,28.4719,28.4972,57800.0
2007-09-04 12:45:00,45.03,45.05,44.97,45.03,100100.0,28.4972,28.5098,28.4592,28.4972,100100.0
2007-09-04 12:50:00,45.02,45.04,44.99,45.04,72300.0,28.4909,28.5035,28.4719,28.5035,72300.0
2007-09-04 12:55:00,45.03,45.04,45.0,45.0,64200.0,28.4972,28.5035,28.4782,28.4782,64200.0
2007-09-04 13:00:00,45.0,45.04,44.97,45.02,93600.0,28.4782,28.5035,28.4592,28.4909,93600.0
2007-09-04 13:05:00,45.02,45.04,45.01,45.03,45900.0,28.4909,28.5035,28.4845,28.4972,45900.0
2007-09-04 13:10:00,45.03,45.11,45.01,45.1,282100.0,28.4972,28.5478,28.4845,28.5415,282100.0
2007-09-04 13:15:00,45.1,45.14,45.09,45.13,133400.0,28.5415,28.5668,28.5352,28.5605,133400.0
2007-09-04 13:20:00,45.14,45.18,45.09,45.12,146200.0,28.5668,28.5921,28.5352,28.5541,146200.0
2007-09-04 13:25:00,45.12,45.12,45.03,45.05,93900.0,28.5541,28.5541,28.4972,28.5098,93900.0
2007-09-04 13:30:00,45.04,45.1,45.03,45.05,66700.0,28.5035,28.5415,28.4972,28.5098,66700.0
2007-09-04 13:35:00,45.06,45.06,45.0,45.02,89800.0,28.5162,28.5162,28.4782,28.4909,89800.0
2007-09-04 13:40:00,45.02,45.04,44.98,45.0,77600.0,28.4909,28.5035,28.4655,28.4782,77600.0
2007-09-04 13:45:00,45.0,45.06,44.98,45.03,129300.0,28.4782,28.5162,28.4655,28.4972,129300.0
2007-09-04 13:50:00,45.03,45.07,44.98,45.01,81700.0,28.4972,28.5225,28.4655,28.4845,81700.0
2007-09-04 13:55:00,45.02,45.04,45.0,45.0,51000.0,28.4909,28.5035,28.4782,28.4782,51000.0
2007-09-04 14:00:00,45.0,45.02,44.94,44.95,87100.0,28.4782,28.4909,28.4402,28.4466,87100.0
2007-09-04 14:05:00,44.95,45.04,44.94,44.97,379600.0,28.4466,28.5035,28.4402,28.4592,379600.0
2007-09-04 14:10:00,44.97,45.0,44.93,45.0,116300.0,28.4592,28.4782,28.4339,28.4782,116300.0
2007-09-04 14:15:00,45.0,45.06,44.98,45.06,114300.0,28.4782,28.5162,28.4655,28.5162,114300.0
2007-09-04 14:20:00,45.07,45.11,45.04,45.09,134000.0,28.5225,28.5478,28.5035,28.5352,134000.0
2007-09-04 14:25:00,45.1,45.17,45.09,45.09,145200.0,28.5415,28.5858,28.5352,28.5352,145200.0
2007-09-04 14:30:00,45.09,45.24,45.09,45.21,129700.0,28.5352,28.6301,28.5352,28.6111,129700.0
2007-09-04 14:35:00,45.22,45.22,45.17,45.18,98400.0,28.6174,28.6174,28.5858,28.5921,98400.0
2007-09-04 14:40:00,45.18,45.22,45.17,45.22,103800.0,28.5921,28.6174,28.5858,28.6174,103800.0
2007-09-04 14:45:00,45.22,45.27,45.2,45.26,206000.0,28.6174,28.6491,28.6048,28.6427,206000.0
2007-09-04 14:50:00,45.26,45.29,45.19,45.23,280700.0,28.6427,28.6617,28.5984,28.6238,280700.0
2007-09-04 14:55:00,45.24,45.24,45.16,45.2,198900.0,28.6301,28.6301,28.5795,28.6048,198900.0
2007-09-04 15:00:00,45.2,45.29,45.2,45.28,225200.0,28.6048,28.6617,28.6048,28.6554,225200.0
2007-09-04 15:05:00,45.28,45.32,45.26,45.31,180800.0,28.6554,28.6807,28.6427,28.6744,180800.0
2007-09-04 15:10:00,45.31,45.38,45.3,45.34,327200.0,28.6744,28.7187,28.6681,28.6934,327200.0
2007-09-04 15:15:00,45.33,45.38,45.32,45.36,151900.0,28.687,28.7187,28.6807,28.706,151900.0
2007-09-04 15:20:00,45.36,45.43,45.36,45.42,188100.0,28.706,28.7503,28.706,28.744,188100.0
2007-09-04 15:25:00,45.43,45.56,45.43,45.54,308800.0,28.7503,28.8326,28.7503,28.8199,308800.0
2007-09-04 15:30:00,45.54,45.62,45.54,45.58,347800.0,28.8199,28.8706,28.8199,28.8452,347800.0
2007-09-04 15:35:00,45.58,45.58,45.43,45.46,372300.0,28.8452,28.8452,28.7503,28.7693,372300.0
2007-09-04 15:40:00,45.47,45.48,45.31,45.31,420100.0,28.7756,28.782,28.6744,28.6744,420100.0
2007-09-04 15:45:00,45.32,45.41,45.27,45.27,392100.0,28.6807,28.7377,28.6491,28.6491,392100.0
2007-09-04 15:50:00,45.27,45.34,45.22,45.3,413100.0,28.6491,28.6934,28.6174,28.6681,413100.0
2007-09-04 15:55:00,45.31,45.34,45.22,45.32,630000.0,28.6744,28.6934,28.6174,28.6807,630000.0
2007-09-05 09:30:00,44.83,44.97,44.73,44.78,354100.0,28.3706,28.4592,28.3073,28.339,354100.0
2007-09-05 09:35:00,44.77,44.9,44.75,44.8,166000.0,28.3326,28.4149,28.32,28.3516,166000.0
2007-09-05 09:40:00,44.81,44.83,44.7,44.77,276900.0,28.358,28.3706,28.2883,28.3326,276900.0
2007-09-05 09:45:00,44.76,44.76,44.63,44.68,348100.0,28.3263,28.3263,28.244,28.2757,348100.0
2007-09-05 09:50:00,44.68,44.73,44.6,44.65,204800.0,28.2757,28.3073,28.2251,28.2567,204800.0
2007-09-05 09:55:00,44.65,44.68,44.58,44.58,273000.0,28.2567,28.2757,28.2124,28.2124,273000.0
2007-09-05 10:00:00,44.58,44.59,44.32,44.47,551700.0,28.2124,28.2187,28.0479,28.1428,551700.0
2007-09-05 10:05:00,44.48,44.53,44.35,44.35,294400.0,28.1491,28.1808,28.0668,28.0668,294400.0
2007-09-05 10:10:00,44.35,44.38,44.27,44.34,325500.0,28.0668,28.0858,28.0162,28.0605,325500.0
2007-09-05 10:15:00,44.34,44.47,44.31,44.39,349400.0,28.0605,28.1428,28.0415,28.0922,349400.0
2007-09-05 10:20:00,44.39,44.52,44.38,44.42,180500.0,28.0922,28.1744,28.0858,28.1111,180500.0
2007-09-05 10:25:00,44.42,44.5,44.4,44.47,117300.0,28.1111,28.1618,28.0985,28.1428,117300.0
2007-09-05 10:30:00,44.47,44.48,44.4,44.45,142900.0,28.1428,28.1491,28.0985,28.1301,142900.0
2007-09-05 10:35:00,44.45,44.55,44.41,44.53,145700.0,28.1301,28.1934,28.1048,28.1808,145700.0
2007-09-05 10:40:00,44.54,44.55,44.47,44.48,185700.0,28.1871,28.1934,28.1428,28.1491,185700.0
2007-09-05 10:45:00,44.47,44.56,44.41,44.46,152000.0,28.1428,28.1997,28.1048,28.1365,152000.0
2007-09-05 10:50:00,44.46,44.54,44.43,44.53,125300.0,28.1365,28.1871,28.1175,28.1808,125300.0
2007-09-05 10:55:00,44.54,44.54,44.45,44.48,147900.0,28.1871,28.1871,28.1301,28.1491,147900.0
2007-09-05 11:00:00,44.47,44.49,44.45,44.46,245200.0,28.1428,28.1554,28.1301,28.1365,245200.0
2007-09-05 11:05:00,44.46,44.54,44.38,44.5,211800.0,28.1365,28.1871,28.0858,28.1618,211800.0
2007-09-05 11:10:00,44.5,44.55,44.44,44.53,115400.0,28.1618,28.1934,28.1238,28.1808,115400.0
2007-09-05 11:15:00,44.54,44.55,44.48,44.53,85800.0,28.1871,28.1934,28.1491,28.1808,85800.0
2007-09-05 11:20:00,44.53,44.55,44.38,44.4,156900.0,28.1808,28.1934,28.0858,28.0985,156900.0
2007-09-05 11:25:00,44.39,44.4,44.3,44.33,178200.0,28.0922,28.0985,28.0352,28.0542,178200.0
2007-09-05 11:30:00,44.32,44.32,44.24,44.24,193600.0,28.0479,28.0479,27.9972,27.9972,193600.0
2007-09-05 11:35:00,44.24,44.28,44.21,44.22,186500.0,27.9972,28.0225,27.9782,27.9846,186500.0
2007-09-05 11:40:00,44.22,44.27,44.18,44.24,170800.0,27.9846,28.0162,27.9593,27.9972,170800.0
2007-09-05 11:45:00,44.23,44.23,44.16,44.19,142300.0,27.9909,27.9909,27.9466,27.9656,142300.0
2007-09-05 11:50:00,44.19,44.25,44.17,44.24,68300.0,27.9656,28.0036,27.9529,27.9972,68300.0
2007-09-05 11:55:00,44.24,44.34,44.2,44.32,222400.0,27.9972,28.0605,27.9719,28.0479,222400.0
2007-09-05 12:00:00,44.33,44.33,44.29,44.3,78400.0,28.0542,28.0542,28.0289,28.0352,78400.0
2007-09-05 12:05:00,44.3,44.33,44.27,44.32,126200.0,28.0352,28.0542,28.0162,28.0479,126200.0
2007-09-05 12:10:00,44.31,44.42,44.31,44.42,116900.0,28.0415,28.1111,28.0415,28.1111,116900.0
2007-09-05 12:15:00,44.41,44.43,44.31,44.41,111000.0,28.1048,28.1175,28.0415,28.1048,111000.0
2007-09-05 12:20:00,44.41,44.45,44.31,44.42,58600.0,28.1048,28.1301,28.0415,28.1111,58600.0
2007-09-05 12:25:00,44.43,44.53,44.42,44.49,119200.0,28.1175,28.1808,28.1111,28.1554,119200.0
2007-09-05 12:30:00,44.49,44.54,44.49,44.5,172600.0,28.1554,28.1871,28.1554,28.1618,172600.0
2007-09-05 12:35:00,44.5,44.52,44.49,44.5,118100.0,28.1618,28.1744,28.1554,28.1618,118100.0
2007-09-05 12:40:00,44.5,44.53,44.46,44.48,86200.0,28.1618,28.1808,28.1365,28.1491,86200.0
2007-09-05 12:45:00,44.48,44.5,44.38,44.46,130900.0,28.1491,28.1618,28.0858,28.1365,130900.0
2007-09-05 12:50:00,44.46,44.46,44.36,44.42,79200.0,28.1365,28.1365,28.0732,28.1111,79200.0
2007-09-05 12:55:00,44.42,44.44,44.39,44.43,85500.0,28.1111,28.1238,28.0922,28.1175,85500.0
2007-09-05 13:00:00,44.43,44.52,44.41,44.41,97600.0,28.1175,28.1744,28.1048,28.1048,97600.0
2007-09-05 13:05:00,44.42,44.44,44.39,44.41,74400.0,28.1111,28.1238,28.0922,28.1048,74400.0
2007-09-05 13:10:00,44.41,44.46,44.38,44.4,85100.0,28.1048,28.1365,28.0858,28.0985,85100.0
2007-09-05 13:15:00,44.39,44.46,44.39,44.41,65200.0,28.0922,28.1365,28.0922,28.1048,65200.0
2007-09-05 13:20:00,44.41,44.43,44.35,44.36,109700.0,28.1048,28.1175,28.0668,28.0732,109700.0
2007-09-05 13:25:00,44.37,44.4,44.35,44.35,59700.0,28.0795,28.0985,28.0668,28.0668,59700.0
2007-09-05 13:30:00,44.34,44.36,44.25,44.31,129400.0,28.0605,28.0732,28.0036,28.0415,129400.0
2007-09-05 13:35:00,44.3,44.42,44.26,44.42,133500.0,28.0352,28.1111,28.0099,28.1111,133500.0
2007-09-05 13:40:00,44.42,44.46,44.37,44.37,110000.0,28.1111,28.1365,28.0795,28.0795,110000.0
2007-09-05 13:45:00,44.38,44.49,44.36,44.44,90400.0,28.0858,28.1554,28.0732,28.1238,90400.0
2007-09-05 13:50:00,44.44,44.46,44.4,44.42,74100.0,28.1238,28.1365,28.0985,28.1111,74100.0
2007-09-05 13:55:00,44.42,44.42,44.37,44.39,78700.0,28.1111,28.1111,28.0795,28.0922,78700.0
2007-09-05 14:00:00,44.38,44.48,44.21,44.22,271400.0,28.0858,28.1491,27.9782,27.9846,271400.0
2007-09-05 14:05:00,44.23,44.26,44.15,44.25,267500.0,27.9909,28.0099,27.9403,28.0036,267500.0
2007-09-05 14:10:00,44.25,44.26,44.17,44.22,103000.0,28.0036,28.0099,27.9529,27.9846,103000.0
2007-09-05 14:15:00,44.22,44.3,44.15,44.17,135400.0,27.9846,28.0352,27.9403,27.9529,135400.0
2007-09-05 14:20:00,44.18,44.19,44.08,44.11,201700.0,27.9593,27.9656,27.896,27.915,201700.0
2007-09-05 14:25:00,44.11,44.14,44.1,44.1,124600.0,27.915,27.9339,27.9086,27.9086,124600.0
2007-09-05 14:30:00,44.1,44.19,44.1,44.17,174200.0,27.9086,27.9656,27.9086,27.9529,174200.0
2007-09-05 14:35:00,44.18,44.25,44.16,44.25,118400.0,27.9593,28.0036,27.9466,28.0036,118400.0
2007-09-05 14:40:00,44.25,44.26,44.13,44.18,152000.0,28.0036,28.0099,27.9276,27.9593,152000.0
2007-09-05 14:45:00,44.19,44.19,44.09,44.19,172700.0,27.9656,27.9656,27.9023,27.9656,172700.0
2007-09-05 14:50:00,44.18,44.27,44.08,44.25,196800.0,27.9593,28.0162,27.896,28.0036,196800.0
2007-09-05 14:55:00,44.25,44.33,44.24,44.3,165900.0,28.0036,28.0542,27.9972,28.0352,165900.0
2007-09-05 15:00:00,44.29,44.31,44.18,44.23,131700.0,28.0289,28.0415,27.9593,27.9909,131700.0
2007-09-05 15:05:00,44.23,44.36,44.2,44.32,139600.0,27.9909,28.0732,27.9719,28.0479,139600.0
2007-09-05 15:10:00,44.32,44.33,44.23,44.29,97000.0,28.0479,28.0542,27.9909,28.0289,97000.0
2007-09-05 15:15:00,44.29,44.33,44.24,44.31,128000.0,28.0289,28.0542,27.9972,28.0415,128000.0
2007-09-05 15:20:00,44.31,44.32,44.21,44.28,148800.0,28.0415,28.0479,27.9782,28.0225,148800.0
2007-09-05 15:25:00,44.27,44.28,44.21,44.27,133000.0,28.0162,28.0225,27.9782,28.0162,133000.0
2007-09-05 15:30:00,44.27,44.32,44.21,44.23,180200.0,28.0162,28.0479,27.9782,27.9909,180200.0
2007-09-05 15:35:00,44.23,44.25,44.13,44.2,255800.0,27.9909,28.0036,27.9276,27.9719,255800.0
2007-09-05 15:40:00,44.21,44.31,44.2,44.28,321700.0,27.9782,28.0415,27.9719,28.0225,321700.0
2007-09-05 15:45:00,44.28,44.39,44.28,44.36,394600.0,28.0225,28.0922,28.0225,28.0732,394600.0
2007-09-05 15:50:00,44.36,44.37,44.2,44.23,489700.0,28.0732,28.0795,27.9719,27.9909,489700.0
2007-09-05 15:55:00,44.22,44.23,44.07,44.12,655700.0,27.9846,27.9909,27.8896,27.9213,655700.0
2007-09-06 09:30:00,44.24,44.37,44.17,44.32,378600.0,27.9972,28.0795,27.9529,28.0479,378600.0
2007-09-06 09:35:00,44.32,44.42,44.25,44.34,246000.0,28.0479,28.1111,28.0036,28.0605,246000.0
2007-09-06 09:40:00,44.34,44.4,44.29,44.35,148200.0,28.0605,28.0985,28.0289,28.0668,148200.0
2007-09-06 09:45:00,44.35,44.38,44.29,44.31,241400.0,28.0668,28.0858,28.0289,28.0415,241400.0
2007-09-06 09:50:00,44.31,44.34,44.15,44.21,378900.0,28.0415,28.0605,27.9403,27.9782,378900.0
2007-09-06 09:55:00,44.22,44.32,44.16,44.22,257400.0,27.9846,28.0479,27.9466,27.9846,257400.0
2007-09-06 10:00:00,44.21,44.28,44.13,44.16,345900.0,27.9782,28.0225,27.9276,27.9466,345900.0
2007-09-06 10:05:00,44.15,44.25,44.12,44.2,346700.0,27.9403,28.0036,27.9213,27.9719,346700.0
2007-09-06 10:10:00,44.2,44.22,44.1,44.11,330500.0,27.9719,27.9846,27.9086,27.915,330500.0
2007-09-06 10:15:00,44.1,44.25,43.85,43.92,315400.0,27.9086,28.0036,27.7504,27.7947,315400.0
2007-09-06 10:20:00,43.92,43.96,43.83,43.94,251200.0,27.7947,27.82,27.7378,27.8074,251200.0
2007-09-06 10:25:00,43.94,44.06,43.93,44.01,139900.0,27.8074,27.8833,27.801,27.8517,139900.0
2007-09-06 10:30:00,44.01,44.06,43.93,44.03,296600.0,27.8517,27.8833,27.801,27.8643,296600.0
2007-09-06 10:35:00,44.02,44.19,43.99,44.17,262400.0,27.858,27.9656,27.839,27.9529,262400.0
2007-09-06 10:40:00,44.18,44.26,44.17,44.2,276400.0,27.9593,28.0099,27.9529,27.9719,276400.0
2007-09-06 10:45:00,44.2,44.28,44.2,44.24,189600.0,27.9719,28.0225,27.9719,27.9972,189600.0
2007-09-06 10:50:00,44.24,44.39,44.24,44.31,176300.0,27.9972,28.0922,27.9972,28.0415,176300.0
2007-09-06 10:55:00,44.31,44.37,44.3,44.3,98500.0,28.0415,28.0795,28.0352,28.0352,98500.0
2007-09-06 11:00:00,44.3,44.3,44.19,44.21,160400.0,28.0352,28.0352,27.9656,27.9782,160400.0
2007-09-06 11:05:00,44.2,44.23,44.03,44.08,126600.0,27.9719,27.9909,27.8643,27.896,126600.0
2007-09-06 11:10:00,44.08,44.17,44.08,44.14,84400.0,27.896,27.9529,27.896,27.9339,84400.0
2007-09-06 11:15:00,44.14,44.2,44.08,44.2,73400.0,27.9339,27.9719,27.896,27.9719,73400.0
2007-09-06 11:20:00,44.2,44.36,44.2,44.3,131500.0,27.9719,28.0732,27.9719,28.0352,131500.0
2007-09-06 11:25:00,44.29,44.34,44.23,44.26,88400.0,28.0289,28.0605,27.9909,28.0099,88400.0
2007-09-06 11:30:00,44.25,44.38,44.25,44.36,145800.0,28.0036,28.0858,28.0036,28.0732,145800.0
2007-09-06 11:35:00,44.35,44.4,44.29,44.3,121700.0,28.0668,28.0985,28.0289,28.0352,121700.0
2007-09-06 11:40:00,44.3,44.4,44.29,44.4,105000.0,28.0352,28.0985,28.0289,28.0985,105000.0
2007-09-06 11:45:00,44.39,44.48,44.3,44.39,191400.0,28.0922,28.1491,28.0352,28.0922,191400.0
2007-09-06 11:50:00,44.4,44.44,44.32,44.32,68600.0,28.0985,28.1238,28.0479,28.0479,68600.0
2007-09-06 11:55:00,44.32,44.37,44.3,44.31,82400.0,28.0479,28.0795,28.0352,28.0415,82400.0
2007-09-06 12:00:00,44.3,44.35,44.29,44.31,98700.0,28.0352,28.0668,28.0289,28.0415,98700.0
2007-09-06 12:05:00,44.31,44.38,44.31,44.32,98500.0,28.0415,28.0858,28.0415,28.0479,98500.0
2007-09-06 12:10:00,44.32,44.4,44.31,44.39,112800.0,28.0479,28.0985,28.0415,28.0922,112800.0
2007-09-06 12:15:00,44.39,44.55,44.3,44.49,214000.0,28.0922,28.1934,28.0352,28.1554,214000.0
2007-09-06 12:20:00,44.5,44.52,44.46,44.5,63600.0,28.1618,28.1744,28.1365,28.1618,63600.0
2007-09-06 12:25:00,44.49,44.53,44.44,44.53,84400.0,28.1554,28.1808,28.1238,28.1808,84400.0
2007-09-06 12:30:00,44.53,44.55,44.48,44.5,107800.0,28.1808,28.1934,28.1491,28.1618,107800.0
2007-09-06 12:35:00,44.52,44.54,44.49,44.52,57500.0,28.1744,28.1871,28.1554,28.1744,57500.0
2007-09-06 12:40:00,44.51,44.51,44.36,44.37,94100.0,28.1681,28.1681,28.0732,28.0795,94100.0
2007-09-06 12:45:00,44.36,44.4,44.32,44.39,102300.0,28.0732,28.0985,28.0479,28.0922,102300.0
2007-09-06 12:50:00,44.39,44.44,44.38,44.44,96200.0,28.0922,28.1238,28.0858,28.1238,96200.0
2007-09-06 12:55:00,44.44,44.47,44.38,44.47,119000.0,28.1238,28.1428,28.0858,28.1428,119000.0
2007-09-06 13:00:00,44.47,44.49,44.42,44.46,33600.0,28.1428,28.1554,28.1111,28.1365,33600.0
2007-09-06 13:05:00,44.45,44.46,44.35,44.36,98300.0,28.1301,28.1365,28.0668,28.0732,98300.0
2007-09-06 13:10:00,44.37,44.38,44.29,44.3,94200.0,28.0795,28.0858,28.0289,28.0352,94200.0
2007-09-06 13:15:00,44.3,44.33,44.26,44.27,126300.0,28.0352,28.0542,28.0099,28.0162,126300.0
2007-09-06 13:20:00,44.27,44.38,44.27,44.32,109900.0,28.0162,28.0858,28.0162,28.0479,109900.0
2007-09-06 13:25:00,44.32,44.35,44.29,44.3,69400.0,28.0479,28.0668,28.0289,28.0352,69400.0
2007-09-06 13:30:00,44.3,44.31,44.24,44.27,68300.0,28.0352,28.0415,27.9972,28.0162,68300.0
2007-09-06 13:35:00,44.28,44.35,44.2,44.21,99800.0,28.0225,28.0668,27.9719,27.9782,99800.0
2007-09-06 13:40:00,44.2,44.31,44.2,44.3,103600.0,27.9719,28.0415,27.9719,28.0352,103600.0
2007-09-06 13:45:00,44.3,44.36,44.26,44.29,123400.0,28.0352,28.0732,28.0099,28.0289,123400.0
2007-09-06 13:50:00,44.3,44.35,44.29,44.32,114800.0,28.0352,28.0668,28.0289,28.0479,114800.0
2007-09-06 13:55:00,44.33,44.37,44.28,44.35,120400.0,28.0542,28.0795,28.0225,28.0668,120400.0
2007-09-06 14:00:00,44.35,44.36,44.29,44.3,80400.0,28.0668,28.0732,28.0289,28.0352,80400.0
2007-09-06 14:05:00,44.29,44.35,44.27,44.31,88200.0,28.0289,28.0668,28.0162,28.0415,88200.0
2007-09-06 14:10:00,44.31,44.38,44.31,44.38,129300.0,28.0415,28.0858,28.0415,28.0858,129300.0
2007-09-06 14:15:00,44.38,44.4,44.36,44.39,96000.0,28.0858,28.0985,28.0732,28.0922,96000.0
2007-09-06 14:20:00,44.39,44.4,44.34,44.39,88100.0,28.0922,28.0985,28.0605,28.0922,88100.0
2007-09-06 14:25:00,44.39,44.4,44.28,44.29,150100.0,28.0922,28.0985,28.0225,28.0289,150100.0
2007-09-06 14:30:00,44.29,44.32,44.23,44.25,143300.0,28.0289,28.0479,27.9909,28.0036,143300.0
2007-09-06 14:35:00,44.25,44.29,44.22,44.22,125500.0,28.0036,28.0289,27.9846,27.9846,125500.0
2007-09-06 14:40:00,44.22,44.24,44.18,44.22,194100.0,27.9846,27.9972,27.9593,27.9846,194100.0
2007-09-06 14:45:00,44.22,44.27,44.2,44.27,190000.0,27.9846,28.0162,27.9719,28.0162,190000.0
2007-09-06 14:50:00,44.26,44.29,44.24,44.25,113700.0,28.0099,28.0289,27.9972,28.0036,113700.0
2007-09-06 14:55:00,44.24,44.3,44.24,44.3,85000.0,27.9972,28.0352,27.9972,28.0352,85000.0
2007-09-06 15:00:00,44.31,44.39,44.3,44.33,181800.0,28.0415,28.0922,28.0352,28.0542,181800.0
2007-09-06 15:05:00,44.32,44.38,44.32,44.37,191400.0,28.0479,28.0858,28.0479,28.0795,191400.0
2007-09-06 15:10:00,44.36,44.38,44.28,44.31,113000.0,28.0732,28.0858,28.0225,28.0415,113000.0
2007-09-06 15:15:00,44.32,44.32,44.2,44.22,117400.0,28.0479,28.0479,27.9719,27.9846,117400.0
2007-09-06 15:20:00,44.21,44.24,44.16,44.23,219900.0,27.9782,27.9972,27.9466,27.9909,219900.0
2007-09-06 15:25:00,44.22,44.24,44.19,44.23,75600.0,27.9846,27.9972,27.9656,27.9909,75600.0
2007-09-06 15:30:00,44.24,44.29,44.21,44.24,127200.0,27.9972,28.0289,27.9782,27.9972,127200.0
2007-09-06 15:35:00,44.24,44.26,44.19,44.2,155000.0,27.9972,28.0099,27.9656,27.9719,155000.0
2007-09-06 15:40:00,44.2,44.26,44.12,44.26,302700.0,27.9719,28.0099,27.9213,28.0099,302700.0
2007-09-06 15:45:00,44.26,44.29,44.22,44.26,236700.0,28.0099,28.0289,27.9846,28.0099,236700.0
2007-09-06 15:50:00,44.26,44.27,44.22,44.24,320400.0,28.0099,28.0162,27.9846,27.9972,320400.0
2007-09-06 15:55:00,44.25,44.25,44.2,44.22,292200.0,28.0036,28.0036,27.9719,27.9846,292200.0
2007-09-07 09:30:00,43.27,43.7,43.27,43.45,467900.0,27.3834,27.6555,27.3834,27.4973,467900.0
2007-09-07 09:35:00,43.45,43.62,43.43,43.47,415600.0,27.4973,27.6049,27.4846,27.5099,415600.0
2007-09-07 09:40:00,43.47,43.59,43.46,43.57,223800.0,27.5099,27.5859,27.5036,27.5732,223800.0
2007-09-07 09:45:00,43.57,43.59,43.44,43.59,214500.0,27.5732,27.5859,27.491,27.5859,214500.0
2007-09-07 09:50:00,43.58,43.63,43.52,43.56,171900.0,27.5796,27.6112,27.5416,27.5669,171900.0
2007-09-07 09:55:00,43.57,43.63,43.47,43.48,350800.0,27.5732,27.6112,27.5099,27.5163,350800.0
2007-09-07 10:00:00,43.48,43.56,43.44,43.48,272800.0,27.5163,27.5669,27.491,27.5163,272800.0
2007-09-07 10:05:00,43.49,43.61,43.41,43.44,357400.0,27.5226,27.5985,27.472,27.491,357400.0
2007-09-07 10:10:00,43.44,43.48,43.36,43.41,296700.0,27.491,27.5163,27.4403,27.472,296700.0
2007-09-07 10:15:00,43.41,43.49,43.36,43.44,200000.0,27.472,27.5226,27.4403,27.491,200000.0
2007-09-07 10:20:00,43.43,43.52,43.41,43.49,536200.0,27.4846,27.5416,27.472,27.5226,536200.0
2007-09-07 10:25:00,43.49,43.53,43.43,43.48,303500.0,27.5226,27.5479,27.4846,27.5163,303500.0
2007-09-07 10:30:00,43.49,43.49,43.3,43.34,344900.0,27.5226,27.5226,27.4024,27.4277,344900.0
2007-09-07 10:35:00,43.34,43.44,43.32,43.36,409500.0,27.4277,27.491,27.415,27.4403,409500.0
2007-09-07 10:40:00,43.35,43.59,43.35,43.48,460700.0,27.434,27.5859,27.434,27.5163,460700.0
2007-09-07 10:45:00,43.49,43.51,43.36,43.38,215700.0,27.5226,27.5353,27.4403,27.453,215700.0
2007-09-07 10:50:00,43.39,43.42,43.31,43.33,183100.0,27.4593,27.4783,27.4087,27.4213,183100.0
2007-09-07 10:55:00,43.32,43.4,43.31,43.35,146400.0,27.415,27.4656,27.4087,27.434,146400.0
2007-09-07 11:00:00,43.35,43.41,43.31,43.36,163400.0,27.434,27.472,27.4087,27.4403,163400.0
2007-09-07 11:05:00,43.36,43.42,43.34,43.41,189000.0,27.4403,27.4783,27.4277,27.472,189000.0
2007-09-07 11:10:00,43.42,43.42,43.28,43.28,196300.0,27.4783,27.4783,27.3897,27.3897,196300.0
2007-09-07 11:15:00,43.29,43.35,43.27,43.29,167900.0,27.396,27.434,27.3834,27.396,167900.0
2007-09-07 11:20:00,43.29,43.32,43.25,43.25,150400.0,27.396,27.415,27.3707,27.3707,150400.0
2007-09-07 11:25:00,43.25,43.32,43.2,43.23,161800.0,27.3707,27.415,27.3391,27.3581,161800.0
2007-09-07 11:30:00,43.23,43.39,43.22,43.35,183000.0,27.3581,27.4593,27.3517,27.434,183000.0
2007-09-07 11:35:00,43.35,43.44,43.35,43.41,172000.0,27.434,27.491,27.434,27.472,172000.0
2007-09-07 11:40:00,43.41,43.42,43.31,43.35,200900.0,27.472,27.4783,27.4087,27.434,200900.0
2007-09-07 11:45:00,43.35,43.46,43.31,43.45,244100.0,27.434,27.5036,27.4087,27.4973,244100.0
2007-09-07 11:50:00,43.45,43.52,43.43,43.52,253700.0,27.4973,27.5416,27.4846,27.5416,253700.0
2007-09-07 11:55:00,43.52,43.69,43.52,43.6,289400.0,27.5416,27.6492,27.5416,27.5922,289400.0
2007-09-07 12:00:00,43.59,43.61,43.5,43.52,191200.0,27.5859,27.5985,27.5289,27.5416,191200.0
2007-09-07 12:05:00,43.51,43.58,43.35,43.57,312000.0,27.5353,27.5796,27.434,27.5732,312000.0
2007-09-07 12:10:00,43.57,43.63,43.48,43.56,185800.0,27.5732,27.6112,27.5163,27.5669,185800.0
2007-09-07 12:15:00,43.55,43.55,43.45,43.48,104500.0,27.5606,27.5606,27.4973,27.5163,104500.0
2007-09-07 12:20:00,43.48,43.64,43.45,43.6,169200.0,27.5163,27.6175,27.4973,27.5922,169200.0
2007-09-07 12:25:00,43.6,43.75,43.6,43.71,320500.0,27.5922,27.6871,27.5922,27.6618,320500.0
2007-09-07 12:30:00,43.71,43.81,43.69,43.81,256600.0,27.6618,27.7251,27.6492,27.7251,256600.0
2007-09-07 12:35:00,43.79,43.87,43.65,43.85,264800.0,27.7125,27.7631,27.6239,27.7504,264800.0
2007-09-07 12:40:00,43.85,43.91,43.75,43.76,220600.0,27.7504,27.7884,27.6871,27.6935,220600.0
2007-09-07 12:45:00,43.75,43.76,43.5,43.6,194400.0,27.6871,27.6935,27.5289,27.5922,194400.0
2007-09-07 12:50:00,43.6,43.67,43.6,43.6,114600.0,27.5922,27.6365,27.5922,27.5922,114600.0
2007-09-07 12:55:00,43.6,43.65,43.54,43.65,119900.0,27.5922,27.6239,27.5542,27.6239,119900.0
2007-09-07 13:00:00,43.65,43.73,43.5,43.66,145000.0,27.6239,27.6745,27.5289,27.6302,145000.0
2007-09-07 13:05:00,43.67,43.92,43.6,43.92,195200.0,27.6365,27.7947,27.5922,27.7947,195200.0
2007-09-07 13:10:00,43.91,43.95,43.83,43.88,256900.0,27.7884,27.8137,27.7378,27.7694,256900.0
2007-09-07 13:15:00,43.88,43.9,43.74,43.8,239000.0,27.7694,27.7821,27.6808,27.7188,239000.0
2007-09-07 13:20:00,43.81,43.98,43.81,43.94,338000.0,27.7251,27.8327,27.7251,27.8074,338000.0
2007-09-07 13:25:00,43.93,43.99,43.88,43.88,112500.0,27.801,27.839,27.7694,27.7694,112500.0
2007-09-07 13:30:00,43.88,43.95,43.84,43.85,253400.0,27.7694,27.8137,27.7441,27.7504,253400.0
2007-09-07 13:35:00,43.84,43.87,43.71,43.75,304900.0,27.7441,27.7631,27.6618,27.6871,304900.0
2007-09-07 13:40:00,43.75,43.8,43.61,43.64,204100.0,27.6871,27.7188,27.5985,27.6175,204100.0
2007-09-07 13:45:00,43.62,43.69,43.55,43.68,125200.0,27.6049,27.6492,27.5606,27.6428,125200.0
2007-09-07 13:50:00,43.69,43.75,43.69,43.71,100700.0,27.6492,27.6871,27.6492,27.6618,100700.0
2007-09-07 13:55:00,43.71,43.75,43.63,43.65,109600.0,27.6618,27.6871,27.6112,27.6239,109600.0
2007-09-07 14:00:00,43.65,43.66,43.53,43.66,173000.0,27.6239,27.6302,27.5479,27.6302,173000.0
2007-09-07 14:05:00,43.66,43.69,43.61,43.62,90100.0,27.6302,27.6492,27.5985,27.6049,90100.0
2007-09-07 14:10:00,43.62,43.7,43.51,43.69,159000.0,27.6049,27.6555,27.5353,27.6492,159000.0
2007-09-07 14:15:00,43.69,43.71,43.56,43.65,146000.0,27.6492,27.6618,27.5669,27.6239,146000.0
2007-09-07 14:20:00,43.64,43.67,43.56,43.67,88100.0,27.6175,27.6365,27.5669,27.6365,88100.0
2007-09-07 14:25:00,43.67,43.67,43.55,43.56,135300.0,27.6365,27.6365,27.5606,27.5669,135300.0
2007-09-07 14:30:00,43.56,43.57,43.5,43.53,141100.0,27.5669,27.5732,27.5289,27.5479,141100.0
2007-09-07 14:35:00,43.53,43.56,43.44,43.5,161800.0,27.5479,27.5669,27.491,27.5289,161800.0
2007-09-07 14:40:00,43.5,43.51,43.44,43.45,79700.0,27.5289,27.5353,27.491,27.4973,79700.0
2007-09-07 14:45:00,43.45,43.49,43.43,43.46,242800.0,27.4973,27.5226,27.4846,27.5036,242800.0
2007-09-07 14:50:00,43.47,43.47,43.4,43.42,233800.0,27.5099,27.5099,27.4656,27.4783,233800.0
2007-09-07 14:55:00,43.43,43.46,43.4,43.45,335800.0,27.4846,27.5036,27.4656,27.4973,335800.0
2007-09-07 15:00:00,43.45,43.62,43.44,43.55,376600.0,27.4973,27.6049,27.491,27.5606,376600.0
2007-09-07 15:05:00,43.54,43.55,43.44,43.44,151200.0,27.5542,27.5606,27.491,27.491,151200.0
2007-09-07 15:10:00,43.44,43.52,43.43,43.46,126400.0,27.491,27.5416,27.4846,27.5036,126400.0
2007-09-07 15:15:00,43.46,43.51,43.41,43.46,164800.0,27.5036,27.5353,27.472,27.5036,164800.0
2007-09-07 15:20:00,43.46,43.46,43.3,43.32,296200.0,27.5036,27.5036,27.4024,27.415,296200.0
2007-09-07 15:25:00,43.32,43.37,43.27,43.34,246400.0,27.415,27.4467,27.3834,27.4277,246400.0
2007-09-07 15:30:00,43.34,43.44,43.26,43.28,243200.0,27.4277,27.491,27.377,27.3897,243200.0
2007-09-07 15:35:00,43.28,43.39,43.26,43.3,243600.0,27.3897,27.4593,27.377,27.4024,243600.0
2007-09-07 15:40:00,43.31,43.4,43.25,43.35,319300.0,27.4087,27.4656,27.3707,27.434,319300.0
2007-09-07 15:45:00,43.36,43.5,43.32,43.48,428800.0,27.4403,27.5289,27.415,27.5163,428800.0
2007-09-07 15:50:00,43.47,43.64,43.44,43.63,732300.0,27.5099,27.6175,27.491,27.6112,732300.0
2007-09-07 15:55:00,43.61,43.66,43.5,43.52,653300.0,27.5985,27.6302,27.5289,27.5416,653300.0
2007-09-10 09:30:00,43.75,43.98,43.74,43.86,308600.0,27.6871,27.8327,27.6808,27.7567,308600.0
2007-09-10 09:35:00,43.86,43.86,43.6,43.62,155400.0,27.7567,27.7567,27.5922,27.6049,155400.0
2007-09-10 09:40:00,43.62,43.65,43.36,43.37,238600.0,27.6049,27.6239,27.4403,27.4467,238600.0
2007-09-10 09:45:00,43.37,43.5,43.36,43.49,203500.0,27.4467,27.5289,27.4403,27.5226,203500.0
2007-09-10 09:50:00,43.48,43.51,43.35,43.44,227400.0,27.5163,27.5353,27.434,27.491,227400.0
2007-09-10 09:55:00,43.44,43.55,43.42,43.42,150000.0,27.491,27.5606,27.4783,27.4783,150000.0
2007-09-10 10:00:00,43.44,43.47,43.38,43.39,162600.0,27.491,27.5099,27.453,27.4593,162600.0
2007-09-10 10:05:00,43.4,43.59,43.37,43.49,227100.0,27.4656,27.5859,27.4467,27.5226,227100.0
2007-09-10 10:10:00,43.48,43.49,43.39,43.44,143200.0,27.5163,27.5226,27.4593,27.491,143200.0
2007-09-10 10:15:00,43.44,43.5,43.4,43.5,124000.0,27.491,27.5289,27.4656,27.5289,124000.0
2007-09-10 10:20:00,43.5,43.63,43.49,43.63,174100.0,27.5289,27.6112,27.5226,27.6112,174100.0
2007-09-10 10:25:00,43.63,43.64,43.49,43.5,251000.0,27.6112,27.6175,27.5226,27.5289,251000.0
2007-09-10 10:30:00,43.51,43.56,43.48,43.55,169200.0,27.5353,27.5669,27.5163,27.5606,169200.0
2007-09-10 10:35:00,43.55,43.56,43.43,43.48,225200.0,27.5606,27.5669,27.4846,27.5163,225200.0
2007-09-10 10:40:00,43.48,43.57,43.43,43.44,305900.0,27.5163,27.5732,27.4846,27.491,305900.0
2007-09-10 10:45:00,43.44,43.5,43.37,43.42,364400.0,27.491,27.5289,27.4467,27.4783,364400.0
2007-09-10 10:50:00,43.43,43.51,43.39,43.42,146100.0,27.4846,27.5353,27.4593,27.4783,146100.0
2007-09-10 10:55:00,43.42,43.59,43.4,43.57,283100.0,27.4783,27.5859,27.4656,27.5732,283100.0
2007-09-10 11:00:00,43.57,43.6,43.51,43.57,173200.0,27.5732,27.5922,27.5353,27.5732,173200.0
2007-09-10 11:05:00,43.57,43.59,43.54,43.57,200600.0,27.5732,27.5859,27.5542,27.5732,200600.0
2007-09-10 11:10:00,43.58,43.59,43.47,43.49,228400.0,27.5796,27.5859,27.5099,27.5226,228400.0
2007-09-10 11:15:00,43.49,43.54,43.41,43.44,184700.0,27.5226,27.5542,27.472,27.491,184700.0
2007-09-10 11:20:00,43.44,43.54,43.43,43.52,153800.0,27.491,27.5542,27.4846,27.5416,153800.0
2007-09-10 11:25:00,43.51,43.56,43.48,43.49,138400.0,27.5353,27.5669,27.5163,27.5226,138400.0
2007-09-10 11:30:00,43.49,43.53,43.47,43.49,202700.0,27.5226,27.5479,27.5099,27.5226,202700.0
2007-09-10 11:35:00,43.49,43.53,43.39,43.47,179600.0,27.5226,27.5479,27.4593,27.5099,179600.0
2007-09-10 11:40:00,43.48,43.58,43.48,43.55,143300.0,27.5163,27.5796,27.5163,27.5606,143300.0
2007-09-10 11:45:00,43.55,43.57,43.46,43.56,150700.0,27.5606,27.5732,27.5036,27.5669,150700.0
2007-09-10 11:50:00,43.56,43.56,43.51,43.53,103100.0,27.5669,27.5669,27.5353,27.5479,103100.0
2007-09-10 11:55:00,43.53,43.55,43.51,43.53,82800.0,27.5479,27.5606,27.5353,27.5479,82800.0
2007-09-10 12:00:00,43.54,43.58,43.52,43.55,171100.0,27.5542,27.5796,27.5416,27.5606,171100.0
2007-09-10 12:05:00,43.55,43.61,43.55,43.59,91200.0,27.5606,27.5985,27.5606,27.5859,91200.0
2007-09-10 12:10:00,43.59,43.59,43.56,43.57,71800.0,27.5859,27.5859,27.5669,27.5732,71800.0
2007-09-10 12:15:00,43.57,43.6,43.55,43.56,78000.0,27.5732,27.5922,27.5606,27.5669,78000.0
2007-09-10 12:20:00,43.57,43.71,43.56,43.68,144100.0,27.5732,27.6618,27.5669,27.6428,144100.0
2007-09-10 12:25:00,43.68,43.68,43.59,43.6,119400.0,27.6428,27.6428,27.5859,27.5922,119400.0
2007-09-10 12:30:00,43.6,43.66,43.55,43.58,114600.0,27.5922,27.6302,27.5606,27.5796,114600.0
2007-09-10 12:35:00,43.57,43.61,43.53,43.56,101000.0,27.5732,27.5985,27.5479,27.5669,101000.0
2007-09-10 12:40:00,43.55,43.57,43.53,43.53,62900.0,27.5606,27.5732,27.5479,27.5479,62900.0
2007-09-10 12:45:00,43.53,43.53,43.46,43.51,123400.0,27.5479,27.5479,27.5036,27.5353,123400.0
2007-09-10 12:50:00,43.52,43.52,43.44,43.49,113700.0,27.5416,27.5416,27.491,27.5226,113700.0
2007-09-10 12:55:00,43.5,43.55,43.49,43.51,78600.0,27.5289,27.5606,27.5226,27.5353,78600.0
2007-09-10 13:00:00,43.51,43.52,43.44,43.49,131100.0,27.5353,27.5416,27.491,27.5226,131100.0
2007-09-10 13:05:00,43.48,43.57,43.47,43.53,82600.0,27.5163,27.5732,27.5099,27.5479,82600.0
2007-09-10 13:10:00,43.53,43.57,43.47,43.57,123100.0,27.5479,27.5732,27.5099,27.5732,123100.0
2007-09-10 13:15:00,43.58,43.66,43.57,43.65,143900.0,27.5796,27.6302,27.5732,27.6239,143900.0
2007-09-10 13:20:00,43.64,43.65,43.56,43.56,102200.0,27.6175,27.6239,27.5669,27.5669,102200.0
2007-09-10 13:25:00,43.57,43.66,43.53,43.66,116100.0,27.5732,27.6302,27.5479,27.6302,116100.0
2007-09-10 13:30:00,43.66,43.75,43.6,43.73,183900.0,27.6302,27.6871,27.5922,27.6745,183900.0
2007-09-10 13:35:00,43.73,43.74,43.67,43.69,119800.0,27.6745,27.6808,27.6365,27.6492,119800.0
2007-09-10 13:40:00,43.69,43.75,43.66,43.71,75100.0,27.6492,27.6871,27.6302,27.6618,75100.0
2007-09-10 13:45:00,43.71,43.72,43.63,43.66,109100.0,27.6618,27.6682,27.6112,27.6302,109100.0
2007-09-10 13:50:00,43.66,43.71,43.65,43.7,365600.0,27.6302,27.6618,27.6239,27.6555,365600.0
2007-09-10 13:55:00,43.7,43.71,43.63,43.66,184500.0,27.6555,27.6618,27.6112,27.6302,184500.0
2007-09-10 14:00:00,43.66,43.7,43.6,43.61,161900.0,27.6302,27.6555,27.5922,27.5985,161900.0
2007-09-10 14:05:00,43.63,43.63,43.57,43.58,98900.0,27.6112,27.6112,27.5732,27.5796,98900.0
2007-09-10 14:10:00,43.58,43.74,43.57,43.74,138600.0,27.5796,27.6808,27.5732,27.6808,138600.0
2007-09-10 14:15:00,43.73,43.74,43.68,43.68,153700.0,27.6745,27.6808,27.6428,27.6428,153700.0
2007-09-10 14:20:00,43.68,43.87,43.67,43.84,274000.0,27.6428,27.7631,27.6365,27.7441,274000.0
2007-09-10 14:25:00,43.84,43.9,43.79,43.89,150600.0,27.7441,27.7821,27.7125,27.7757,150600.0
2007-09-10 14:30:00,43.89,43.93,43.82,43.92,151100.0,27.7757,27.801,27.7314,27.7947,151100.0
2007-09-10 14:35:00,43.92,44.03,43.92,44.0,536900.0,27.7947,27.8643,27.7947,27.8453,536900.0
2007-09-10 14:40:00,44.01,44.02,43.95,44.02,213700.0,27.8517,27.858,27.8137,27.858,213700.0
2007-09-10 14:45:00,44.03,44.16,44.02,44.08,400700.0,27.8643,27.9466,27.858,27.896,400700.0
2007-09-10 14:50:00,44.09,44.12,44.01,44.06,207100.0,27.9023,27.9213,27.8517,27.8833,207100.0
2007-09-10 14:55:00,44.07,44.18,44.06,44.18,161100.0,27.8896,27.9593,27.8833,27.9593,161100.0
2007-09-10 15:00:00,44.17,44.18,44.05,44.1,187800.0,27.9529,27.9593,27.877,27.9086,187800.0
2007-09-10 15:05:00,44.11,44.39,44.1,44.39,317400.0,27.915,28.0922,27.9086,28.0922,317400.0
2007-09-10 15:10:00,44.4,44.4,44.29,44.32,273200.0,28.0985,28.0985,28.0289,28.0479,273200.0
2007-09-10 15:15:00,44.31,44.4,44.3,44.3,187100.0,28.0415,28.0985,28.0352,28.0352,187100.0
2007-09-10 15:20:00,44.3,44.45,44.3,44.36,290300.0,28.0352,28.1301,28.0352,28.0732,290300.0
2007-09-10 15:25:00,44.35,44.38,44.27,44.27,292000.0,28.0668,28.0858,28.0162,28.0162,292000.0
2007-09-10 15:30:00,44.27,44.3,44.21,44.23,159700.0,28.0162,28.0352,27.9782,27.9909,159700.0
2007-09-10 15:35:00,44.23,44.25,44.14,44.17,233700.0,27.9909,28.0036,27.9339,27.9529,233700.0
2007-09-10 15:40:00,44.17,44.17,44.04,44.11,403900.0,27.9529,27.9529,27.8707,27.915,403900.0
2007-09-10 15:45:00,44.11,44.18,44.06,44.07,373600.0,27.915,27.9593,27.8833,27.8896,373600.0
2007-09-10 15:50:00,44.07,44.16,44.02,44.03,484900.0,27.8896,27.9466,27.858,27.8643,484900.0
2007-09-10 15:55:00,44.03,44.08,43.87,43.88,605100.0,27.8643,27.896,27.7631,27.7694,605100.0
2007-09-11 09:30:00,43.96,44.49,43.67,44.36,314600.0,27.82,28.1554,27.6365,28.0732,314600.0
2007-09-11 09:35:00,44.35,44.52,44.33,44.36,288700.0,28.0668,28.1744,28.0542,28.0732,288700.0
2007-09-11 09:40:00,44.36,44.53,44.35,44.5,218600.0,28.0732,28.1808,28.0668,28.1618,218600.0
2007-09-11 09:45:00,44.51,44.71,44.51,44.64,347600.0,28.1681,28.2947,28.1681,28.2504,347600.0
2007-09-11 09:50:00,44.64,44.7,44.53,44.55,285400.0,28.2504,28.2883,28.1808,28.1934,285400.0
2007-09-11 09:55:00,44.55,44.75,44.54,44.72,258200.0,28.1934,28.32,28.1871,28.301,258200.0
2007-09-11 10:00:00,44.73,44.79,44.64,44.67,241200.0,28.3073,28.3453,28.2504,28.2694,241200.0
2007-09-11 10:05:00,44.67,44.67,44.54,44.57,159600.0,28.2694,28.2694,28.1871,28.2061,159600.0
2007-09-11 10:10:00,44.57,44.59,44.5,44.51,150900.0,28.2061,28.2187,28.1618,28.1681,150900.0
2007-09-11 10:15:00,44.51,44.59,44.5,44.52,171000.0,28.1681,28.2187,28.1618,28.1744,171000.0
2007-09-11 10:20:00,44.52,44.57,44.48,44.55,128600.0,28.1744,28.2061,28.1491,28.1934,128600.0
2007-09-11 10:25:00,44.55,44.77,44.53,44.75,329600.0,28.1934,28.3326,28.1808,28.32,329600.0
2007-09-11 10:30:00,44.75,44.77,44.65,44.72,365500.0,28.32,28.3326,28.2567,28.301,365500.0
2007-09-11 10:35:00,44.72,44.77,44.69,44.71,222300.0,28.301,28.3326,28.282,28.2947,222300.0
2007-09-11 10:40:00,44.7,44.73,44.67,44.71,108900.0,28.2883,28.3073,28.2694,28.2947,108900.0
2007-09-11 10:45:00,44.71,44.75,44.59,44.66,149200.0,28.2947,28.32,28.2187,28.263,149200.0
2007-09-11 10:50:00,44.65,44.67,44.57,44.57,151400.0,28.2567,28.2694,28.2061,28.2061,151400.0
2007-09-11 10:55:00,44.58,44.63,44.56,44.58,158000.0,28.2124,28.244,28.1997,28.2124,158000.0
2007-09-11 11:00:00,44.59,44.6,44.41,44.46,256700.0,28.2187,28.2251,28.1048,28.1365,256700.0
2007-09-11 11:05:00,44.46,44.46,44.38,44.43,226500.0,28.1365,28.1365,28.0858,28.1175,226500.0
2007-09-11 11:10:00,44.43,44.55,44.41,44.53,229900.0,28.1175,28.1934,28.1048,28.1808,229900.0
2007-09-11 11:15:00,44.53,44.55,44.41,44.45,140100.0,28.1808,28.1934,28.1048,28.1301,140100.0
2007-09-11 11:20:00,44.46,44.62,44.46,44.61,164500.0,28.1365,28.2377,28.1365,28.2314,164500.0
2007-09-11 11:25:00,44.6,44.7,44.6,44.67,199100.0,28.2251,28.2883,28.2251,28.2694,199100.0
2007-09-11 11:30:00,44.68,44.7,44.59,44.6,164100.0,28.2757,28.2883,28.2187,28.2251,164100.0
2007-09-11 11:35:00,44.6,44.63,44.44,44.49,172200.0,28.2251,28.244,28.1238,28.1554,172200.0
2007-09-11 11:40:00,44.49,44.52,44.4,44.4,120300.0,28.1554,28.1744,28.0985,28.0985,120300.0
2007-09-11 11:45:00,44.4,44.48,44.32,44.34,191000.0,28.0985,28.1491,28.0479,28.0605,191000.0
2007-09-11 11:50:00,44.34,44.41,44.32,44.33,75900.0,28.0605,28.1048,28.0479,28.0542,75900.0
2007-09-11 11:55:00,44.33,44.34,44.23,44.26,55200.0,28.0542,28.0605,27.9909,28.0099,55200.0
2007-09-11 12:00:00,44.27,44.27,44.13,44.19,89400.0,28.0162,28.0162,27.9276,27.9656,89400.0
2007-09-11 12:05:00,44.17,44.27,44.15,44.27,142300.0,27.9529,28.0162,27.9403,28.0162,142300.0
2007-09-11 12:10:00,44.26,44.3,44.16,44.17,80800.0,28.0099,28.0352,27.9466,27.9529,80800.0
2007-09-11 12:15:00,44.17,44.31,44.16,44.3,71300.0,27.9529,28.0415,27.9466,28.0352,71300.0
2007-09-11 12:20:00,44.31,44.33,44.28,44.29,53600.0,28.0415,28.0542,28.0225,28.0289,53600.0
2007-09-11 12:25:00,44.29,44.36,44.29,44.36,72400.0,28.0289,28.0732,28.0289,28.0732,72400.0
2007-09-11 12:30:00,44.35,44.38,44.32,44.35,107500.0,28.0668,28.0858,28.0479,28.0668,107500.0
2007-09-11 12:35:00,44.36,44.49,44.36,44.46,95600.0,28.0732,28.1554,28.0732,28.1365,95600.0
2007-09-11 12:40:00,44.46,44.54,44.44,44.48,68300.0,28.1365,28.1871,28.1238,28.1491,68300.0
2007-09-11 12:45:00,44.48,44.52,44.44,44.5,115400.0,28.1491,28.1744,28.1238,28.1618,115400.0
2007-09-11 12:50:00,44.49,44.49,44.4,44.4,88900.0,28.1554,28.1554,28.0985,28.0985,88900.0
2007-09-11 12:55:00,44.4,44.51,44.4,44.5,49600.0,28.0985,28.1681,28.0985,28.1618,49600.0
2007-09-11 13:00:00,44.5,44.56,44.47,44.47,65000.0,28.1618,28.1997,28.1428,28.1428,65000.0
2007-09-11 13:05:00,44.47,44.51,44.47,44.5,36500.0,28.1428,28.1681,28.1428,28.1618,36500.0
2007-09-11 13:10:00,44.49,44.5,44.42,44.46,44000.0,28.1554,28.1618,28.1111,28.1365,44000.0
2007-09-11 13:15:00,44.46,44.46,44.39,44.42,117500.0,28.1365,28.1365,28.0922,28.1111,117500.0
2007-09-11 13:20:00,44.41,44.49,44.4,44.46,87100.0,28.1048,28.1554,28.0985,28.1365,87100.0
2007-09-11 13:25:00,44.46,44.58,44.42,44.56,117500.0,28.1365,28.2124,28.1111,28.1997,117500.0
2007-09-11 13:30:00,44.56,44.65,44.51,44.63,132100.0,28.1997,28.2567,28.1681,28.244,132100.0
2007-09-11 13:35:00,44.62,44.63,44.56,44.57,85500.0,28.2377,28.244,28.1997,28.2061,85500.0
2007-09-11 13:40:00,44.57,44.57,44.5,44.55,76000.0,28.2061,28.2061,28.1618,28.1934,76000.0
2007-09-11 13:45:00,44.54,44.63,44.53,44.59,97100.0,28.1871,28.244,28.1808,28.2187,97100.0
2007-09-11 13:50:00,44.59,44.65,44.57,44.62,86300.0,28.2187,28.2567,28.2061,28.2377,86300.0
2007-09-11 13:55:00,44.62,44.64,44.55,44.57,64800.0,28.2377,28.2504,28.1934,28.2061,64800.0
2007-09-11 14:00:00,44.57,44.71,44.57,44.71,116400.0,28.2061,28.2947,28.2061,28.2947,116400.0
2007-09-11 14:05:00,44.7,44.75,44.66,44.75,94100.0,28.2883,28.32,28.263,28.32,94100.0
2007-09-11 14:10:00,44.76,44.78,44.69,44.75,97900.0,28.3263,28.339,28.282,28.32,97900.0
2007-09-11 14:15:00,44.74,44.84,44.74,44.8,165000.0,28.3137,28.3769,28.3137,28.3516,165000.0
2007-09-11 14:20:00,44.8,44.84,44.79,44.82,108500.0,28.3516,28.3769,28.3453,28.3643,108500.0
2007-09-11 14:25:00,44.81,44.83,44.75,44.8,149000.0,28.358,28.3706,28.32,28.3516,149000.0
2007-09-11 14:30:00,44.8,44.81,44.71,44.74,174100.0,28.3516,28.358,28.2947,28.3137,174100.0
2007-09-11 14:35:00,44.75,44.75,44.66,44.68,96800.0,28.32,28.32,28.263,28.2757,96800.0
2007-09-11 14:40:00,44.68,44.7,44.61,44.67,120300.0,28.2757,28.2883,28.2314,28.2694,120300.0
2007-09-11 14:45:00,44.67,44.68,44.55,44.57,181200.0,28.2694,28.2757,28.1934,28.2061,181200.0
2007-09-11 14:50:00,44.57,44.59,44.46,44.48,167600.0,28.2061,28.2187,28.1365,28.1491,167600.0
2007-09-11 14:55:00,44.49,44.53,44.45,44.5,165100.0,28.1554,28.1808,28.1301,28.1618,165100.0
2007-09-11 15:00:00,44.51,44.55,44.45,44.49,146000.0,28.1681,28.1934,28.1301,28.1554,146000.0
2007-09-11 15:05:00,44.49,44.57,44.48,44.52,162200.0,28.1554,28.2061,28.1491,28.1744,162200.0
2007-09-11 15:10:00,44.52,44.57,44.5,44.55,116100.0,28.1744,28.2061,28.1618,28.1934,116100.0
2007-09-11 15:15:00,44.56,44.63,44.55,44.58,195600.0,28.1997,28.244,28.1934,28.2124,195600.0
2007-09-11 15:20:00,44.58,44.58,44.45,44.49,283200.0,28.2124,28.2124,28.1301,28.1554,283200.0
2007-09-11 15:25:00,44.49,44.52,44.48,44.5,189300.0,28.1554,28.1744,28.1491,28.1618,189300.0
2007-09-11 15:30:00,44.49,44.6,44.49,44.5,312200.0,28.1554,28.2251,28.1554,28.1618,312200.0
2007-09-11 15:35:00,44.5,44.5,44.36,44.42,274300.0,28.1618,28.1618,28.0732,28.1111,274300.0
2007-09-11 15:40:00,44.41,44.43,44.31,44.32,251400.0,28.1048,28.1175,28.0415,28.0479,251400.0
2007-09-11 15:45:00,44.33,44.34,44.24,44.29,308300.0,28.0542,28.0605,27.9972,28.0289,308300.0
2007-09-11 15:50:00,44.28,44.44,44.28,44.4,331400.0,28.0225,28.1238,28.0225,28.0985,331400.0
2007-09-11 15:55:00,44.4,44.61,44.38,44.59,610100.0,28.0985,28.2314,28.0858,28.2187,610100.0
2007-09-12 09:30:00,44.5,44.53,44.29,44.35,239800.0,28.1618,28.1808,28.0289,28.0668,239800.0
2007-09-12 09:35:00,44.34,44.37,44.15,44.29,148300.0,28.0605,28.0795,27.9403,28.0289,148300.0
2007-09-12 09:40:00,44.29,44.4,44.25,44.34,118800.0,28.0289,28.0985,28.0036,28.0605,118800.0
2007-09-12 09:45:00,44.36,44.58,44.35,44.52,206100.0,28.0732,28.2124,28.0668,28.1744,206100.0
2007-09-12 09:50:00,44.53,44.6,44.4,44.42,224900.0,28.1808,28.2251,28.0985,28.1111,224900.0
2007-09-12 09:55:00,44.42,44.44,44.33,44.38,77200.0,28.1111,28.1238,28.0542,28.0858,77200.0
2007-09-12 10:00:00,44.38,44.38,44.3,44.32,85300.0,28.0858,28.0858,28.0352,28.0479,85300.0
2007-09-12 10:05:00,44.32,44.45,44.32,44.35,112100.0,28.0479,28.1301,28.0479,28.0668,112100.0
2007-09-12 10:10:00,44.35,44.46,44.33,44.4,184800.0,28.0668,28.1365,28.0542,28.0985,184800.0
2007-09-12 10:15:00,44.39,44.4,44.23,44.29,202300.0,28.0922,28.0985,27.9909,28.0289,202300.0
2007-09-12 10:20:00,44.29,44.49,44.28,44.44,178400.0,28.0289,28.1554,28.0225,28.1238,178400.0
2007-09-12 10:25:00,44.45,44.5,44.41,44.43,157300.0,28.1301,28.1618,28.1048,28.1175,157300.0
2007-09-12 10:30:00,44.42,44.43,44.3,44.34,159900.0,28.1111,28.1175,28.0352,28.0605,159900.0
2007-09-12 10:35:00,44.34,44.4,44.31,44.4,154100.0,28.0605,28.0985,28.0415,28.0985,154100.0
2007-09-12 10:40:00,44.4,44.42,44.33,44.37,166900.0,28.0985,28.1111,28.0542,28.0795,166900.0
2007-09-12 10:45:00,44.37,44.45,44.31,44.32,139800.0,28.0795,28.1301,28.0415,28.0479,139800.0
2007-09-12 10:50:00,44.31,44.34,44.3,44.31,98800.0,28.0415,28.0605,28.0352,28.0415,98800.0
2007-09-12 10:55:00,44.3,44.35,44.26,44.3,85200.0,28.0352,28.0668,28.0099,28.0352,85200.0
2007-09-12 11:00:00,44.31,44.32,44.26,44.31,120400.0,28.0415,28.0479,28.0099,28.0415,120400.0
2007-09-12 11:05:00,44.32,44.38,44.3,44.34,179100.0,28.0479,28.0858,28.0352,28.0605,179100.0
2007-09-12 11:10:00,44.33,44.45,44.33,44.38,136400.0,28.0542,28.1301,28.0542,28.0858,136400.0
2007-09-12 11:15:00,44.37,44.5,44.37,44.46,147100.0,28.0795,28.1618,28.0795,28.1365,147100.0
2007-09-12 11:20:00,44.46,44.55,44.43,44.54,159100.0,28.1365,28.1934,28.1175,28.1871,159100.0
2007-09-12 11:25:00,44.53,44.54,44.45,44.48,106600.0,28.1808,28.1871,28.1301,28.1491,106600.0
2007-09-12 11:30:00,44.48,44.54,44.45,44.45,128400.0,28.1491,28.1871,28.1301,28.1301,128400.0
2007-09-12 11:35:00,44.46,44.49,44.42,44.44,83900.0,28.1365,28.1554,28.1111,28.1238,83900.0
2007-09-12 11:40:00,44.44,44.44,44.37,44.42,65000.0,28.1238,28.1238,28.0795,28.1111,65000.0
2007-09-12 11:45:00,44.4,44.44,44.4,44.41,272000.0,28.0985,28.1238,28.0985,28.1048,272000.0
2007-09-12 11:50:00,44.42,44.45,44.4,44.44,125200.0,28.1111,28.1301,28.0985,28.1238,125200.0
2007-09-12 11:55:00,44.44,44.44,44.37,44.44,240900.0,28.1238,28.1238,28.0795,28.1238,240900.0
2007-09-12 12:00:00,44.43,44.48,44.41,44.43,117200.0,28.1175,28.1491,28.1048,28.1175,117200.0
2007-09-12 12:05:00,44.44,44.49,44.43,44.46,122100.0,28.1238,28.1554,28.1175,28.1365,122100.0
2007-09-12 12:10:00,44.46,44.55,44.44,44.55,162800.0,28.1365,28.1934,28.1238,28.1934,162800.0
2007-09-12 12:15:00,44.55,44.55,44.41,44.42,162300.0,28.1934,28.1934,28.1048,28.1111,162300.0
2007-09-12 12:20:00,44.42,44.44,44.38,44.41,148700.0,28.1111,28.1238,28.0858,28.1048,148700.0
2007-09-12 12:25:00,44.42,44.43,44.36,44.38,139000.0,28.1111,28.1175,28.0732,28.0858,139000.0
2007-09-12 12:30:00,44.38,44.4,44.36,44.38,129300.0,28.0858,28.0985,28.0732,28.0858,129300.0
2007-09-12 12:35:00,44.37,44.46,44.37,44.45,90100.0,28.0795,28.1365,28.0795,28.1301,90100.0
2007-09-12 12:40:00,44.45,44.47,44.35,44.42,131400.0,28.1301,28.1428,28.0668,28.1111,131400.0
2007-09-12 12:45:00,44.43,44.5,44.41,44.47,174200.0,28.1175,28.1618,28.1048,28.1428,174200.0
2007-09-12 12:50:00,44.48,44.5,44.44,44.47,60000.0,28.1491,28.1618,28.1238,28.1428,60000.0
2007-09-12 12:55:00,44.47,44.5,44.45,44.49,74900.0,28.1428,28.1618,28.1301,28.1554,74900.0
2007-09-12 13:00:00,44.49,44.5,44.43,44.44,98800.0,28.1554,28.1618,28.1175,28.1238,98800.0
2007-09-12 13:05:00,44.43,44.47,44.38,44.44,159900.0,28.1175,28.1428,28.0858,28.1238,159900.0
2007-09-12 13:10:00,44.44,44.48,44.42,44.47,114600.0,28.1238,28.1491,28.1111,28.1428,114600.0
2007-09-12 13:15:00,44.47,44.5,44.44,44.48,88800.0,28.1428,28.1618,28.1238,28.1491,88800.0
2007-09-12 13:20:00,44.47,44.48,44.45,44.46,56500.0,28.1428,28.1491,28.1301,28.1365,56500.0
2007-09-12 13:25:00,44.46,44.5,44.45,44.45,67200.0,28.1365,28.1618,28.1301,28.1301,67200.0
2007-09-12 13:30:00,44.46,44.46,44.41,44.44,79300.0,28.1365,28.1365,28.1048,28.1238,79300.0
2007-09-12 13:35:00,44.44,44.58,44.43,44.58,136900.0,28.1238,28.2124,28.1175,28.2124,136900.0
2007-09-12 13:40:00,44.59,44.62,44.55,44.57,94100.0,28.2187,28.2377,28.1934,28.2061,94100.0
2007-09-12 13:45:00,44.57,44.65,44.57,44.63,88200.0,28.2061,28.2567,28.2061,28.244,88200.0
2007-09-12 13:50:00,44.64,44.71,44.6,44.66,196100.0,28.2504,28.2947,28.2251,28.263,196100.0
2007-09-12 13:55:00,44.66,44.7,44.61,44.66,195000.0,28.263,28.2883,28.2314,28.263,195000.0
2007-09-12 14:00:00,44.66,44.68,44.59,44.59,118300.0,28.263,28.2757,28.2187,28.2187,118300.0
2007-09-12 14:05:00,44.59,44.64,44.56,44.64,179000.0,28.2187,28.2504,28.1997,28.2504,179000.0
2007-09-12 14:10:00,44.64,44.74,44.63,44.65,198000.0,28.2504,28.3137,28.244,28.2567,198000.0
2007-09-12 14:15:00,44.66,44.67,44.62,44.63,126800.0,28.263,28.2694,28.2377,28.244,126800.0
2007-09-12 14:20:00,44.63,44.63,44.56,44.58,110500.0,28.244,28.244,28.1997,28.2124,110500.0
2007-09-12 14:25:00,44.58,44.58,44.51,44.53,155400.0,28.2124,28.2124,28.1681,28.1808,155400.0
2007-09-12 14:30:00,44.52,44.54,44.5,44.53,113300.0,28.1744,28.1871,28.1618,28.1808,113300.0
2007-09-12 14:35:00,44.53,44.57,44.45,44.47,229300.0,28.1808,28.2061,28.1301,28.1428,229300.0
2007-09-12 14:40:00,44.47,44.52,44.44,44.5,235300.0,28.1428,28.1744,28.1238,28.1618,235300.0
2007-09-12 14:45:00,44.5,44.55,44.48,44.54,83800.0,28.1618,28.1934,28.1491,28.1871,83800.0
2007-09-12 14:50:00,44.53,44.54,44.49,44.5,62000.0,28.1808,28.1871,28.1554,28.1618,62000.0
2007-09-12 14:55:00,44.5,44.55,44.5,44.55,88000.0,28.1618,28.1934,28.1618,28.1934,88000.0
2007-09-12 15:00:00,44.54,44.55,44.5,44.51,111600.0,28.1871,28.1934,28.1618,28.1681,111600.0
2007-09-12 15:05:00,44.52,44.53,44.45,44.45,194100.0,28.1744,28.1808,28.1301,28.1301,194100.0
2007-09-12 15:10:00,44.44,44.51,44.38,44.38,251900.0,28.1238,28.1681,28.0858,28.0858,251900.0
2007-09-12 15:15:00,44.37,44.42,44.35,44.42,151900.0,28.0795,28.1111,28.0668,28.1111,151900.0
2007-09-12 15:20:00,44.42,44.47,44.38,44.46,141200.0,28.1111,28.1428,28.0858,28.1365,141200.0
2007-09-12 15:25:00,44.46,44.48,44.36,44.37,136300.0,28.1365,28.1491,28.0732,28.0795,136300.0
2007-09-12 15:30:00,44.37,44.42,44.34,44.36,277300.0,28.0795,28.1111,28.0605,28.0732,277300.0
2007-09-12 15:35:00,44.35,44.38,44.3,44.37,275100.0,28.0668,28.0858,28.0352,28.0795,275100.0
2007-09-12 15:40:00,44.37,44.48,44.36,44.44,404500.0,28.0795,28.1491,28.0732,28.1238,404500.0
2007-09-12 15:45:00,44.45,44.54,44.44,44.53,357100.0,28.1301,28.1871,28.1238,28.1808,357100.0
2007-09-12 15:50:00,44.53,44.57,44.44,44.48,681500.0,28.1808,28.2061,28.1238,28.1491,681500.0
2007-09-12 15:55:00,44.47,44.49,44.41,44.47,469300.0,28.1428,28.1554,28.1048,28.1428,469300.0
2007-09-13 09:30:00,44.42,44.67,44.38,44.65,722200.0,28.1111,28.2694,28.0858,28.2567,722200.0
2007-09-13 09:35:00,44.65,44.92,44.6,44.82,321000.0,28.2567,28.4276,28.2251,28.3643,321000.0
2007-09-13 09:40:00,44.83,44.89,44.75,44.83,167800.0,28.3706,28.4086,28.32,28.3706,167800.0
2007-09-13 09:45:00,44.82,44.9,44.75,44.81,410900.0,28.3643,28.4149,28.32,28.358,410900.0
2007-09-13 09:50:00,44.81,44.93,44.81,44.92,275200.0,28.358,28.4339,28.358,28.4276,275200.0
2007-09-13 09:55:00,44.91,44.95,44.85,44.85,417800.0,28.4212,28.4466,28.3833,28.3833,417800.0
2007-09-13 10:00:00,44.86,44.93,44.81,44.82,221400.0,28.3896,28.4339,28.358,28.3643,221400.0
2007-09-13 10:05:00,44.81,44.89,44.76,44.84,196500.0,28.358,28.4086,28.3263,28.3769,196500.0
2007-09-13 10:10:00,44.83,44.89,44.81,44.85,120100.0,28.3706,28.4086,28.358,28.3833,120100.0
2007-09-13 10:15:00,44.84,44.92,44.8,44.91,240100.0,28.3769,28.4276,28.3516,28.4212,240100.0
2007-09-13 10:20:00,44.9,45.0,44.9,44.98,242200.0,28.4149,28.4782,28.4149,28.4655,242200.0
2007-09-13 10:25:00,44.98,45.06,44.97,45.01,258500.0,28.4655,28.5162,28.4592,28.4845,258500.0
2007-09-13 10:30:00,45.01,45.14,45.01,45.11,198500.0,28.4845,28.5668,28.4845,28.5478,198500.0
2007-09-13 10:35:00,45.11,45.17,45.06,45.08,236900.0,28.5478,28.5858,28.5162,28.5288,236900.0
2007-09-13 10:40:00,45.08,45.1,45.05,45.07,141900.0,28.5288,28.5415,28.5098,28.5225,141900.0
2007-09-13 10:45:00,45.07,45.09,45.0,45.06,207900.0,28.5225,28.5352,28.4782,28.5162,207900.0
2007-09-13 10:50:00,45.06,45.15,45.04,45.14,215000.0,28.5162,28.5731,28.5035,28.5668,215000.0
2007-09-13 10:55:00,45.15,45.24,45.13,45.2,264200.0,28.5731,28.6301,28.5605,28.6048,264200.0
2007-09-13 11:00:00,45.19,45.3,45.19,45.24,248000.0,28.5984,28.6681,28.5984,28.6301,248000.0
2007-09-13 11:05:00,45.24,45.28,45.23,45.27,388500.0,28.6301,28.6554,28.6238,28.6491,388500.0
2007-09-13 11:10:00,45.28,45.28,45.24,45.26,245600.0,28.6554,28.6554,28.6301,28.6427,245600.0
2007-09-13 11:15:00,45.26,45.43,45.26,45.4,378200.0,28.6427,28.7503,28.6427,28.7313,378200.0
2007-09-13 11:20:00,45.4,45.53,45.38,45.53,469800.0,28.7313,28.8136,28.7187,28.8136,469800.0
2007-09-13 11:25:00,45.53,45.78,45.53,45.7,607400.0,28.8136,28.9718,28.8136,28.9212,607400.0
2007-09-13 11:30:00,45.7,45.71,45.58,45.7,280600.0,28.9212,28.9275,28.8452,28.9212,280600.0
2007-09-13 11:35:00,45.69,45.75,45.59,45.59,185300.0,28.9149,28.9528,28.8516,28.8516,185300.0
2007-09-13 11:40:00,45.59,45.61,45.52,45.52,134100.0,28.8516,28.8642,28.8073,28.8073,134100.0
2007-09-13 11:45:00,45.53,45.54,45.47,45.47,131900.0,28.8136,28.8199,28.7756,28.7756,131900.0
2007-09-13 11:50:00,45.47,45.62,45.47,45.59,171600.0,28.7756,28.8706,28.7756,28.8516,171600.0
2007-09-13 11:55:00,45.59,45.69,45.56,45.68,103200.0,28.8516,28.9149,28.8326,28.9085,103200.0
2007-09-13 12:00:00,45.68,45.7,45.61,45.61,162300.0,28.9085,28.9212,28.8642,28.8642,162300.0
2007-09-13 12:05:00,45.62,45.62,45.54,45.55,91500.0,28.8706,28.8706,28.8199,28.8263,91500.0
2007-09-13 12:10:00,45.55,45.56,45.51,45.53,105100.0,28.8263,28.8326,28.801,28.8136,105100.0
2007-09-13 12:15:00,45.52,45.59,45.52,45.57,137000.0,28.8073,28.8516,28.8073,28.8389,137000.0
2007-09-13 12:20:00,45.56,45.65,45.55,45.59,140200.0,28.8326,28.8895,28.8263,28.8516,140200.0
2007-09-13 12:25:00,45.58,45.6,45.52,45.54,161700.0,28.8452,28.8579,28.8073,28.8199,161700.0
2007-09-13 12:30:00,45.54,45.55,45.49,45.53,122700.0,28.8199,28.8263,28.7883,28.8136,122700.0
2007-09-13 12:35:00,45.53,45.64,45.52,45.6,140200.0,28.8136,28.8832,28.8073,28.8579,140200.0
2007-09-13 12:40:00,45.6,45.64,45.57,45.57,149200.0,28.8579,28.8832,28.8389,28.8389,149200.0
2007-09-13 12:45:00,45.57,45.57,45.47,45.53,198000.0,28.8389,28.8389,28.7756,28.8136,198000.0
2007-09-13 12:50:00,45.52,45.54,45.5,45.51,93600.0,28.8073,28.8199,28.7946,28.801,93600.0
2007-09-13 12:55:00,45.51,45.55,45.5,45.53,72800.0,28.801,28.8263,28.7946,28.8136,72800.0
2007-09-13 13:00:00,45.53,45.66,45.53,45.66,182900.0,28.8136,28.8959,28.8136,28.8959,182900.0
2007-09-13 13:05:00,45.65,45.67,45.62,45.65,134800.0,28.8895,28.9022,28.8706,28.8895,134800.0
2007-09-13 13:10:00,45.65,45.66,45.58,45.58,99600.0,28.8895,28.8959,28.8452,28.8452,99600.0
2007-09-13 13:15:00,45.58,45.64,45.58,45.64,110000.0,28.8452,28.8832,28.8452,28.8832,110000.0
2007-09-13 13:20:00,45.64,45.7,45.63,45.69,208500.0,28.8832,28.9212,28.8769,28.9149,208500.0
2007-09-13 13:25:00,45.7,45.73,45.66,45.67,108200.0,28.9212,28.9402,28.8959,28.9022,108200.0
2007-09-13 13:30:00,45.67,45.68,45.66,45.66,73000.0,28.9022,28.9085,28.8959,28.8959,73000.0
2007-09-13 13:35:00,45.66,45.71,45.65,45.66,127800.0,28.8959,28.9275,28.8895,28.8959,127800.0
2007-09-13 13:40:00,45.66,45.67,45.62,45.67,114200.0,28.8959,28.9022,28.8706,28.9022,114200.0
2007-09-13 13:45:00,45.68,45.7,45.67,45.68,74000.0,28.9085,28.9212,28.9022,28.9085,74000.0
2007-09-13 13:50:00,45.68,45.69,45.63,45.64,92400.0,28.9085,28.9149,28.8769,28.8832,92400.0
2007-09-13 13:55:00,45.63,45.65,45.57,45.57,165800.0,28.8769,28.8895,28.8389,28.8389,165800.0
2007-09-13 14:00:00,45.57,45.58,45.52,45.52,163500.0,28.8389,28.8452,28.8073,28.8073,163500.0
2007-09-13 14:05:00,45.53,45.54,45.5,45.51,122300.0,28.8136,28.8199,28.7946,28.801,122300.0
2007-09-13 14:10:00,45.51,45.6,45.49,45.55,239200.0,28.801,28.8579,28.7883,28.8263,239200.0
2007-09-13 14:15:00,45.55,45.55,45.48,45.48,154600.0,28.8263,28.8263,28.782,28.782,154600.0
2007-09-13 14:20:00,45.48,45.52,45.48,45.5,153600.0,28.782,28.8073,28.782,28.7946,153600.0
2007-09-13 14:25:00,45.5,45.52,45.46,45.46,176500.0,28.7946,28.8073,28.7693,28.7693,176500.0
2007-09-13 14:30:00,45.46,45.5,45.44,45.5,136700.0,28.7693,28.7946,28.7567,28.7946,136700.0
2007-09-13 14:35:00,45.49,45.6,45.49,45.6,195200.0,28.7883,28.8579,28.7883,28.8579,195200.0
2007-09-13 14:40:00,45.59,45.66,45.59,45.66,176300.0,28.8516,28.8959,28.8516,28.8959,176300.0
2007-09-13 14:45:00,45.67,45.67,45.57,45.59,171200.0,28.9022,28.9022,28.8389,28.8516,171200.0
2007-09-13 14:50:00,45.59,45.62,45.58,45.61,127300.0,28.8516,28.8706,28.8452,28.8642,127300.0
2007-09-13 14:55:00,45.61,45.63,45.56,45.62,238700.0,28.8642,28.8769,28.8326,28.8706,238700.0
2007-09-13 15:00:00,45.62,45.72,45.62,45.7,349500.0,28.8706,28.9338,28.8706,28.9212,349500.0
2007-09-13 15:05:00,45.71,45.75,45.65,45.66,345600.0,28.9275,28.9528,28.8895,28.8959,345600.0
2007-09-13 15:10:00,45.66,45.73,45.65,45.68,323500.0,28.8959,28.9402,28.8895,28.9085,323500.0
2007-09-13 15:15:00,45.69,45.71,45.62,45.67,326200.0,28.9149,28.9275,28.8706,28.9022,326200.0
2007-09-13 15:20:00,45.65,45.68,45.57,45.64,366300.0,28.8895,28.9085,28.8389,28.8832,366300.0
2007-09-13 15:25:00,45.63,45.66,45.6,45.63,364600.0,28.8769,28.8959,28.8579,28.8769,364600.0
2007-09-13 15:30:00,45.63,45.63,45.56,45.59,306600.0,28.8769,28.8769,28.8326,28.8516,306600.0
2007-09-13 15:35:00,45.59,45.66,45.58,45.64,425800.0,28.8516,28.8959,28.8452,28.8832,425800.0
2007-09-13 15:40:00,45.63,45.64,45.53,45.58,406500.0,28.8769,28.8832,28.8136,28.8452,406500.0
2007-09-13 15:45:00,45.58,45.59,45.44,45.5,608700.0,28.8452,28.8516,28.7567,28.7946,608700.0
2007-09-13 15:50:00,45.51,45.6,45.49,45.55,811100.0,28.801,28.8579,28.7883,28.8263,811100.0
2007-09-13 15:55:00,45.56,45.68,45.52,45.62,719400.0,28.8326,28.9085,28.8073,28.8706,719400.0
2007-09-14 09:30:00,45.23,45.25,45.03,45.05,350100.0,28.6238,28.6364,28.4972,28.5098,350100.0
2007-09-14 09:35:00,45.06,45.23,45.03,45.17,162200.0,28.5162,28.6238,28.4972,28.5858,162200.0
2007-09-14 09:40:00,45.16,45.22,45.01,45.18,201900.0,28.5795,28.6174,28.4845,28.5921,201900.0
2007-09-14 09:45:00,45.19,45.2,45.14,45.2,217700.0,28.5984,28.6048,28.5668,28.6048,217700.0
2007-09-14 09:50:00,45.21,45.45,45.21,45.42,337500.0,28.6111,28.763,28.6111,28.744,337500.0
2007-09-14 09:55:00,45.42,45.48,45.37,45.46,171900.0,28.744,28.782,28.7124,28.7693,171900.0
2007-09-14 10:00:00,45.47,45.5,45.25,45.33,253900.0,28.7756,28.7946,28.6364,28.687,253900.0
2007-09-14 10:05:00,45.33,45.36,45.28,45.33,129800.0,28.687,28.706,28.6554,28.687,129800.0
2007-09-14 10:10:00,45.33,45.4,45.3,45.38,120600.0,28.687,28.7313,28.6681,28.7187,120600.0
2007-09-14 10:15:00,45.38,45.5,45.36,45.38,226200.0,28.7187,28.7946,28.706,28.7187,226200.0
2007-09-14 10:20:00,45.37,45.5,45.33,45.33,194500.0,28.7124,28.7946,28.687,28.687,194500.0
2007-09-14 10:25:00,45.32,45.44,45.32,45.38,98600.0,28.6807,28.7567,28.6807,28.7187,98600.0
2007-09-14 10:30:00,45.38,45.48,45.38,45.47,113300.0,28.7187,28.782,28.7187,28.7756,113300.0
2007-09-14 10:35:00,45.46,45.5,45.44,45.48,91700.0,28.7693,28.7946,28.7567,28.782,91700.0
2007-09-14 10:40:00,45.48,45.5,45.42,45.44,143500.0,28.782,28.7946,28.744,28.7567,143500.0
2007-09-14 10:45:00,45.44,45.5,45.44,45.47,134100.0,28.7567,28.7946,28.7567,28.7756,134100.0
2007-09-14 10:50:00,45.46,45.5,45.41,45.41,123300.0,28.7693,28.7946,28.7377,28.7377,123300.0
2007-09-14 10:55:00,45.41,45.47,45.37,45.41,119000.0,28.7377,28.7756,28.7124,28.7377,119000.0
2007-09-14 11:00:00,45.41,45.46,45.39,45.45,63200.0,28.7377,28.7693,28.725,28.763,63200.0
2007-09-14 11:05:00,45.44,45.44,45.3,45.3,125700.0,28.7567,28.7567,28.6681,28.6681,125700.0
2007-09-14 11:10:00,45.3,45.37,45.26,45.33,131800.0,28.6681,28.7124,28.6427,28.687,131800.0
2007-09-14 11:15:00,45.33,45.35,45.3,45.35,50500.0,28.687,28.6997,28.6681,28.6997,50500.0
2007-09-14 11:20:00,45.35,45.35,45.28,45.3,101400.0,28.6997,28.6997,28.6554,28.6681,101400.0
2007-09-14 11:25:00,45.3,45.37,45.27,45.33,138600.0,28.6681,28.7124,28.6491,28.687,138600.0
2007-09-14 11:30:00,45.33,45.39,45.33,45.34,72100.0,28.687,28.725,28.687,28.6934,72100.0
2007-09-14 11:35:00,45.35,45.41,45.35,45.37,109900.0,28.6997,28.7377,28.6997,28.7124,109900.0
2007-09-14 11:40:00,45.37,45.42,45.32,45.4,102900.0,28.7124,28.744,28.6807,28.7313,102900.0
2007-09-14 11:45:00,45.4,45.44,45.39,45.43,74000.0,28.7313,28.7567,28.725,28.7503,74000.0
2007-09-14 11:50:00,45.43,45.5,45.42,45.49,68200.0,28.7503,28.7946,28.744,28.7883,68200.0
2007-09-14 11:55:00,45.49,45.54,45.44,45.44,105300.0,28.7883,28.8199,28.7567,28.7567,105300.0
2007-09-14 12:00:00,45.46,45.62,45.45,45.55,166300.0,28.7693,28.8706,28.763,28.8263,166300.0
2007-09-14 12:05:00,45.55,45.56,45.48,45.53,112200.0,28.8263,28.8326,28.782,28.8136,112200.0
2007-09-14 12:10:00,45.53,45.55,45.46,45.48,50600.0,28.8136,28.8263,28.7693,28.782,50600.0
2007-09-14 12:15:00,45.47,45.49,45.45,45.46,64600.0,28.7756,28.7883,28.763,28.7693,64600.0
2007-09-14 12:20:00,45.46,45.49,45.46,45.48,32500.0,28.7693,28.7883,28.7693,28.782,32500.0
2007-09-14 12:25:00,45.47,45.47,45.4,45.44,101800.0,28.7756,28.7756,28.7313,28.7567,101800.0
2007-09-14 12:30:00,45.45,45.49,45.38,45.39,84000.0,28.763,28.7883,28.7187,28.725,84000.0
2007-09-14 12:35:00,45.39,45.42,45.39,45.4,31800.0,28.725,28.744,28.725,28.7313,31800.0
2007-09-14 12:40:00,45.4,45.51,45.4,45.46,109300.0,28.7313,28.801,28.7313,28.7693,109300.0
2007-09-14 12:45:00,45.46,45.47,45.41,45.42,128300.0,28.7693,28.7756,28.7377,28.744,128300.0
2007-09-14 12:50:00,45.42,45.47,45.41,45.45,98700.0,28.744,28.7756,28.7377,28.763,98700.0
2007-09-14 12:55:00,45.45,45.48,45.43,45.46,103300.0,28.763,28.782,28.7503,28.7693,103300.0
2007-09-14 13:00:00,45.45,45.49,45.42,45.47,121000.0,28.763,28.7883,28.744,28.7756,121000.0
2007-09-14 13:05:00,45.46,45.51,45.43,45.45,147000.0,28.7693,28.801,28.7503,28.763,147000.0
2007-09-14 13:10:00,45.45,45.55,45.44,45.53,89500.0,28.763,28.8263,28.7567,28.8136,89500.0
2007-09-14 13:15:00,45.54,45.55,45.41,45.48,81600.0,28.8199,28.8263,28.7377,28.782,81600.0
2007-09-14 13:20:00,45.49,45.61,45.49,45.59,89300.0,28.7883,28.8642,28.7883,28.8516,89300.0
2007-09-14 13:25:00,45.58,45.64,45.54,45.62,84700.0,28.8452,28.8832,28.8199,28.8706,84700.0
2007-09-14 13:30:00,45.61,45.62,45.53,45.55,59500.0,28.8642,28.8706,28.8136,28.8263,59500.0
2007-09-14 13:35:00,45.55,45.56,45.46,45.47,65600.0,28.8263,28.8326,28.7693,28.7756,65600.0
2007-09-14 13:40:00,45.47,45.5,45.45,45.49,103100.0,28.7756,28.7946,28.763,28.7883,103100.0
2007-09-14 13:45:00,45.5,45.54,45.45,45.54,81700.0,28.7946,28.8199,28.763,28.8199,81700.0
2007-09-14 13:50:00,45.53,45.6,45.53,45.58,117400.0,28.8136,28.8579,28.8136,28.8452,117400.0
2007-09-14 13:55:00,45.58,45.61,45.57,45.61,81400.0,28.8452,28.8642,28.8389,28.8642,81400.0
2007-09-14 14:00:00,45.6,45.64,45.58,45.6,137500.0,28.8579,28.8832,28.8452,28.8579,137500.0
2007-09-14 14:05:00,45.61,45.63,45.51,45.51,116000.0,28.8642,28.8769,28.801,28.801,116000.0
2007-09-14 14:10:00,45.51,45.54,45.49,45.51,83300.0,28.801,28.8199,28.7883,28.801,83300.0
2007-09-14 14:15:00,45.51,45.52,45.45,45.47,155200.0,28.801,28.8073,28.763,28.7756,155200.0
2007-09-14 14:20:00,45.47,45.49,45.45,45.49,80600.0,28.7756,28.7883,28.763,28.7883,80600.0
2007-09-14 14:25:00,45.48,45.49,45.45,45.46,91400.0,28.782,28.7883,28.763,28.7693,91400.0
2007-09-14 14:30:00,45.45,45.5,45.45,45.49,70200.0,28.763,28.7946,28.763,28.7883,70200.0
2007-09-14 14:35:00,45.5,45.5,45.41,45.44,101300.0,28.7946,28.7946,28.7377,28.7567,101300.0
2007-09-14 14:40:00,45.45,45.45,45.4,45.42,110100.0,28.763,28.763,28.7313,28.744,110100.0
2007-09-14 14:45:00,45.42,45.44,45.4,45.41,58900.0,28.744,28.7567,28.7313,28.7377,58900.0
2007-09-14 14:50:00,45.41,45.45,45.38,45.38,113200.0,28.7377,28.763,28.7187,28.7187,113200.0
2007-09-14 14:55:00,45.37,45.42,45.34,45.42,172000.0,28.7124,28.744,28.6934,28.744,172000.0
2007-09-14 15:00:00,45.43,45.49,45.42,45.49,107400.0,28.7503,28.7883,28.744,28.7883,107400.0
2007-09-14 15:05:00,45.48,45.49,45.38,45.38,173900.0,28.782,28.7883,28.7187,28.7187,173900.0
2007-09-14 15:10:00,45.39,45.39,45.33,45.37,163300.0,28.725,28.725,28.687,28.7124,163300.0
2007-09-14 15:15:00,45.38,45.39,45.31,45.32,169900.0,28.7187,28.725,28.6744,28.6807,169900.0
2007-09-14 15:20:00,45.32,45.4,45.31,45.38,258600.0,28.6807,28.7313,28.6744,28.7187,258600.0
2007-09-14 15:25:00,45.37,45.43,45.34,45.37,172300.0,28.7124,28.7503,28.6934,28.7124,172300.0
2007-09-14 15:30:00,45.38,45.42,45.31,45.41,277900.0,28.7187,28.744,28.6744,28.7377,277900.0
2007-09-14 15:35:00,45.41,45.49,45.38,45.49,187600.0,28.7377,28.7883,28.7187,28.7883,187600.0
2007-09-14 15:40:00,45.48,45.56,45.46,45.56,357900.0,28.782,28.8326,28.7693,28.8326,357900.0
2007-09-14 15:45:00,45.56,45.57,45.5,45.51,240100.0,28.8326,28.8389,28.7946,28.801,240100.0
2007-09-14 15:50:00,45.51,45.55,45.46,45.53,384500.0,28.801,28.8263,28.7693,28.8136,384500.0
2007-09-14 15:55:00,45.52,45.6,45.51,45.54,403800.0,28.8073,28.8579,28.801,28.8199,403800.0
2007-09-17 09:30:00,45.39,45.6,45.13,45.27,282400.0,28.725,28.8579,28.5605,28.6491,282400.0
2007-09-17 09:35:00,45.27,45.27,45.12,45.22,151200.0,28.6491,28.6491,28.5541,28.6174,151200.0
2007-09-17 09:40:00,45.22,45.22,45.04,45.04,165400.0,28.6174,28.6174,28.5035,28.5035,165400.0
2007-09-17 09:45:00,45.04,45.15,45.04,45.06,186200.0,28.5035,28.5731,28.5035,28.5162,186200.0
2007-09-17 09:50:00,45.06,45.09,44.98,45.0,279900.0,28.5162,28.5352,28.4655,28.4782,279900.0
2007-09-17 09:55:00,44.99,45.03,44.91,44.93,284800.0,28.4719,28.4972,28.4212,28.4339,284800.0
2007-09-17 10:00:00,44.93,45.0,44.92,45.0,125700.0,28.4339,28.4782,28.4276,28.4782,125700.0
2007-09-17 10:05:00,44.99,45.02,44.96,44.97,153500.0,28.4719,28.4909,28.4529,28.4592,153500.0
2007-09-17 10:10:00,44.96,45.08,44.9,45.05,236300.0,28.4529,28.5288,28.4149,28.5098,236300.0
2007-09-17 10:15:00,45.05,45.14,45.04,45.11,169200.0,28.5098,28.5668,28.5035,28.5478,169200.0
2007-09-17 10:20:00,45.1,45.2,45.08,45.19,111600.0,28.5415,28.6048,28.5288,28.5984,111600.0
2007-09-17 10:25:00,45.18,45.19,45.13,45.15,151900.0,28.5921,28.5984,28.5605,28.5731,151900.0
2007-09-17 10:30:00,45.15,45.15,45.01,45.06,239800.0,28.5731,28.5731,28.4845,28.5162,239800.0
2007-09-17 10:35:00,45.07,45.1,45.04,45.05,168700.0,28.5225,28.5415,28.5035,28.5098,168700.0
2007-09-17 10:40:00,45.05,45.06,44.96,45.02,140900.0,28.5098,28.5162,28.4529,28.4909,140900.0
2007-09-17 10:45:00,45.01,45.03,44.98,44.98,86700.0,28.4845,28.4972,28.4655,28.4655,86700.0
2007-09-17 10:50:00,44.99,45.0,44.89,44.94,180400.0,28.4719,28.4782,28.4086,28.4402,180400.0
2007-09-17 10:55:00,44.94,44.98,44.92,44.96,88200.0,28.4402,28.4655,28.4276,28.4529,88200.0
2007-09-17 11:00:00,44.97,45.04,44.95,45.03,96300.0,28.4592,28.5035,28.4466,28.4972,96300.0
2007-09-17 11:05:00,45.03,45.07,44.96,44.97,96100.0,28.4972,28.5225,28.4529,28.4592,96100.0
2007-09-17 11:10:00,44.97,45.03,44.96,44.97,86600.0,28.4592,28.4972,28.4529,28.4592,86600.0
2007-09-17 11:15:00,44.98,45.0,44.96,44.99,60100.0,28.4655,28.4782,28.4529,28.4719,60100.0
2007-09-17 11:20:00,44.99,45.05,44.99,45.02,184700.0,28.4719,28.5098,28.4719,28.4909,184700.0
2007-09-17 11:25:00,45.03,45.05,45.01,45.05,247900.0,28.4972,28.5098,28.4845,28.5098,247900.0
2007-09-17 11:30:00,45.05,45.06,45.02,45.06,238300.0,28.5098,28.5162,28.4909,28.5162,238300.0
2007-09-17 11:35:00,45.06,45.13,45.04,45.08,155100.0,28.5162,28.5605,28.5035,28.5288,155100.0
2007-09-17 11:40:00,45.08,45.16,45.07,45.13,92200.0,28.5288,28.5795,28.5225,28.5605,92200.0
2007-09-17 11:45:00,45.13,45.15,45.1,45.11,191900.0,28.5605,28.5731,28.5415,28.5478,191900.0
2007-09-17 11:50:00,45.11,45.16,45.07,45.15,129300.0,28.5478,28.5795,28.5225,28.5731,129300.0
2007-09-17 11:55:00,45.15,45.22,45.11,45.22,300500.0,28.5731,28.6174,28.5478,28.6174,300500.0
2007-09-17 12:00:00,45.21,45.22,45.16,45.18,102500.0,28.6111,28.6174,28.5795,28.5921,102500.0
2007-09-17 12:05:00,45.18,45.22,45.14,45.21,164400.0,28.5921,28.6174,28.5668,28.6111,164400.0
2007-09-17 12:10:00,45.2,45.22,45.17,45.22,92200.0,28.6048,28.6174,28.5858,28.6174,92200.0
2007-09-17 12:15:00,45.22,45.23,45.19,45.19,172900.0,28.6174,28.6238,28.5984,28.5984,172900.0
2007-09-17 12:20:00,45.19,45.2,45.15,45.18,181200.0,28.5984,28.6048,28.5731,28.5921,181200.0
2007-09-17 12:25:00,45.18,45.33,45.18,45.32,145900.0,28.5921,28.687,28.5921,28.6807,145900.0
2007-09-17 12:30:00,45.32,45.34,45.29,45.3,149800.0,28.6807,28.6934,28.6617,28.6681,149800.0
2007-09-17 12:35:00,45.3,45.45,45.3,45.43,189500.0,28.6681,28.763,28.6681,28.7503,189500.0
2007-09-17 12:40:00,45.43,45.44,45.36,45.42,204800.0,28.7503,28.7567,28.706,28.744,204800.0
2007-09-17 12:45:00,45.42,45.53,45.41,45.5,209300.0,28.744,28.8136,28.7377,28.7946,209300.0
2007-09-17 12:50:00,45.5,45.51,45.15,45.48,149900.0,28.7946,28.801,28.5731,28.782,149900.0
2007-09-17 12:55:00,45.48,45.6,45.48,45.59,304600.0,28.782,28.8579,28.782,28.8516,304600.0
2007-09-17 13:00:00,45.59,45.63,45.51,45.53,151200.0,28.8516,28.8769,28.801,28.8136,151200.0
2007-09-17 13:05:00,45.53,45.54,45.46,45.47,96100.0,28.8136,28.8199,28.7693,28.7756,96100.0
2007-09-17 13:10:00,45.48,45.53,45.47,45.49,131500.0,28.782,28.8136,28.7756,28.7883,131500.0
2007-09-17 13:15:00,45.49,45.53,45.48,45.53,90400.0,28.7883,28.8136,28.782,28.8136,90400.0
2007-09-17 13:20:00,45.53,45.53,45.43,45.44,67000.0,28.8136,28.8136,28.7503,28.7567,67000.0
2007-09-17 13:25:00,45.44,45.48,45.42,45.46,75500.0,28.7567,28.782,28.744,28.7693,75500.0
2007-09-17 13:30:00,45.45,45.46,45.37,45.4,160700.0,28.763,28.7693,28.7124,28.7313,160700.0
2007-09-17 13:35:00,45.39,45.39,45.35,45.36,98700.0,28.725,28.725,28.6997,28.706,98700.0
2007-09-17 13:40:00,45.36,45.37,45.33,45.34,60700.0,28.706,28.7124,28.687,28.6934,60700.0
2007-09-17 13:45:00,45.35,45.39,45.33,45.35,171500.0,28.6997,28.725,28.687,28.6997,171500.0
2007-09-17 13:50:00,45.35,45.36,45.31,45.31,101600.0,28.6997,28.706,28.6744,28.6744,101600.0
2007-09-17 13:55:00,45.31,45.31,45.25,45.28,234600.0,28.6744,28.6744,28.6364,28.6554,234600.0
2007-09-17 14:00:00,45.28,45.33,45.25,45.25,271700.0,28.6554,28.687,28.6364,28.6364,271700.0
2007-09-17 14:05:00,45.26,45.26,45.16,45.16,163300.0,28.6427,28.6427,28.5795,28.5795,163300.0
2007-09-17 14:10:00,45.16,45.22,45.16,45.2,109300.0,28.5795,28.6174,28.5795,28.6048,109300.0
2007-09-17 14:15:00,45.19,45.21,45.15,45.19,69100.0,28.5984,28.6111,28.5731,28.5984,69100.0
2007-09-17 14:20:00,45.2,45.3,45.2,45.29,160500.0,28.6048,28.6681,28.6048,28.6617,160500.0
2007-09-17 14:25:00,45.29,45.37,45.28,45.29,189700.0,28.6617,28.7124,28.6554,28.6617,189700.0
2007-09-17 14:30:00,45.3,45.33,45.24,45.24,209700.0,28.6681,28.687,28.6301,28.6301,209700.0
2007-09-17 14:35:00,45.24,45.29,45.24,45.28,103300.0,28.6301,28.6617,28.6301,28.6554,103300.0
2007-09-17 14:40:00,45.28,45.3,45.25,45.29,97400.0,28.6554,28.6681,28.6364,28.6617,97400.0
2007-09-17 14:45:00,45.29,45.3,45.22,45.29,149800.0,28.6617,28.6681,28.6174,28.6617,149800.0
2007-09-17 14:50:00,45.29,45.29,45.27,45.27,75200.0,28.6617,28.6617,28.6491,28.6491,75200.0
2007-09-17 14:55:00,45.27,45.31,45.27,45.29,150500.0,28.6491,28.6744,28.6491,28.6617,150500.0
2007-09-17 15:00:00,45.28,45.31,45.25,45.28,175500.0,28.6554,28.6744,28.6364,28.6554,175500.0
2007-09-17 15:05:00,45.28,45.31,45.25,45.28,115300.0,28.6554,28.6744,28.6364,28.6554,115300.0
2007-09-17 15:10:00,45.28,45.33,45.25,45.32,186100.0,28.6554,28.687,28.6364,28.6807,186100.0
2007-09-17 15:15:00,45.32,45.34,45.28,45.3,194200.0,28.6807,28.6934,28.6554,28.6681,194200.0
2007-09-17 15:20:00,45.3,45.31,45.25,45.27,138900.0,28.6681,28.6744,28.6364,28.6491,138900.0
2007-09-17 15:25:00,45.27,45.29,45.25,45.26,170600.0,28.6491,28.6617,28.6364,28.6427,170600.0
2007-09-17 15:30:00,45.26,45.29,45.25,45.28,135800.0,28.6427,28.6617,28.6364,28.6554,135800.0
2007-09-17 15:35:00,45.28,45.3,45.19,45.23,170800.0,28.6554,28.6681,28.5984,28.6238,170800.0
2007-09-17 15:40:00,45.23,45.3,45.18,45.3,299700.0,28.6238,28.6681,28.5921,28.6681,299700.0
2007-09-17 15:45:00,45.29,45.31,45.19,45.22,213800.0,28.6617,28.6744,28.5984,28.6174,213800.0
2007-09-17 15:50:00,45.22,45.31,45.21,45.26,221800.0,28.6174,28.6744,28.6111,28.6427,221800.0
2007-09-17 15:55:00,45.26,45.33,45.26,45.31,386600.0,28.6427,28.687,28.6427,28.6744,386600.0
2007-09-18 09:30:00,45.68,45.79,45.53,45.69,456400.0,28.9085,28.9781,28.8136,28.9149,456400.0
2007-09-18 09:35:00,45.69,45.7,45.36,45.45,241600.0,28.9149,28.9212,28.706,28.763,241600.0
2007-09-18 09:40:00,45.45,45.46,45.3,45.32,199700.0,28.763,28.7693,28.6681,28.6807,199700.0
2007-09-18 09:45:00,45.31,45.35,45.21,45.22,175400.0,28.6744,28.6997,28.6111,28.6174,175400.0
2007-09-18 09:50:00,45.23,45.25,45.12,45.23,173300.0,28.6238,28.6364,28.5541,28.6238,173300.0
2007-09-18 09:55:00,45.24,45.34,45.15,45.25,126200.0,28.6301,28.6934,28.5731,28.6364,126200.0
2007-09-18 10:00:00,45.25,45.37,45.22,45.3,117300.0,28.6364,28.7124,28.6174,28.6681,117300.0
2007-09-18 10:05:00,45.3,45.37,45.29,45.37,96600.0,28.6681,28.7124,28.6617,28.7124,96600.0
2007-09-18 10:10:00,45.37,45.4,45.34,45.38,157300.0,28.7124,28.7313,28.6934,28.7187,157300.0
2007-09-18 10:15:00,45.39,45.39,45.28,45.34,113000.0,28.725,28.725,28.6554,28.6934,113000.0
2007-09-18 10:20:00,45.34,45.45,45.33,45.4,151100.0,28.6934,28.763,28.687,28.7313,151100.0
2007-09-18 10:25:00,45.39,45.53,45.38,45.51,108900.0,28.725,28.8136,28.7187,28.801,108900.0
2007-09-18 10:30:00,45.52,45.6,45.5,45.58,184700.0,28.8073,28.8579,28.7946,28.8452,184700.0
2007-09-18 10:35:00,45.59,45.63,45.5,45.53,120700.0,28.8516,28.8769,28.7946,28.8136,120700.0
2007-09-18 10:40:00,45.53,45.58,45.5,45.55,100200.0,28.8136,28.8452,28.7946,28.8263,100200.0
2007-09-18 10:45:00,45.56,45.61,45.55,45.57,188800.0,28.8326,28.8642,28.8263,28.8389,188800.0
2007-09-18 10:50:00,45.58,45.72,45.58,45.72,276700.0,28.8452,28.9338,28.8452,28.9338,276700.0
2007-09-18 10:55:00,45.73,45.89,45.72,45.84,286400.0,28.9402,29.0414,28.9338,29.0098,286400.0
2007-09-18 11:00:00,45.84,45.94,45.81,45.89,184700.0,29.0098,29.0731,28.9908,29.0414,184700.0
2007-09-18 11:05:00,45.89,46.0,45.88,45.99,407000.0,29.0414,29.111,29.0351,29.1047,407000.0
2007-09-18 11:10:00,45.98,46.02,45.93,46.02,322400.0,29.0984,29.1237,29.0667,29.1237,322400.0
2007-09-18 11:15:00,46.01,46.09,45.98,46.0,213700.0,29.1174,29.168,29.0984,29.111,213700.0
2007-09-18 11:20:00,46.01,46.01,45.95,45.97,101000.0,29.1174,29.1174,29.0794,29.0921,101000.0
2007-09-18 11:25:00,45.96,45.98,45.88,45.88,97300.0,29.0857,29.0984,29.0351,29.0351,97300.0
2007-09-18 11:30:00,45.88,45.95,45.85,45.9,99500.0,29.0351,29.0794,29.0161,29.0478,99500.0
2007-09-18 11:35:00,45.91,45.91,45.84,45.85,72100.0,29.0541,29.0541,29.0098,29.0161,72100.0
2007-09-18 11:40:00,45.86,45.92,45.85,45.88,66500.0,29.0224,29.0604,29.0161,29.0351,66500.0
2007-09-18 11:45:00,45.89,45.93,45.87,45.9,64000.0,29.0414,29.0667,29.0288,29.0478,64000.0
2007-09-18 11:50:00,45.9,45.92,45.86,45.86,77400.0,29.0478,29.0604,29.0224,29.0224,77400.0
2007-09-18 11:55:00,45.86,45.91,45.83,45.83,127700.0,29.0224,29.0541,29.0035,29.0035,127700.0
2007-09-18 12:00:00,45.84,45.87,45.82,45.83,83600.0,29.0098,29.0288,28.9971,29.0035,83600.0
2007-09-18 12:05:00,45.83,45.83,45.78,45.8,79700.0,29.0035,29.0035,28.9718,28.9845,79700.0
2007-09-18 12:10:00,45.79,45.84,45.79,45.83,78500.0,28.9781,29.0098,28.9781,29.0035,78500.0
2007-09-18 12:15:00,45.82,45.83,45.8,45.82,39700.0,28.9971,29.0035,28.9845,28.9971,39700.0
2007-09-18 12:20:00,45.83,45.88,45.82,45.86,47500.0,29.0035,29.0351,28.9971,29.0224,47500.0
2007-09-18 12:25:00,45.85,45.94,45.85,45.93,101700.0,29.0161,29.0731,29.0161,29.0667,101700.0
2007-09-18 12:30:00,45.93,45.93,45.87,45.91,53000.0,29.0667,29.0667,29.0288,29.0541,53000.0
2007-09-18 12:35:00,45.91,45.94,45.88,45.93,171800.0,29.0541,29.0731,29.0351,29.0667,171800.0
2007-09-18 12:40:00,45.92,45.93,45.86,45.88,111300.0,29.0604,29.0667,29.0224,29.0351,111300.0
2007-09-18 12:45:00,45.89,45.89,45.83,45.86,65200.0,29.0414,29.0414,29.0035,29.0224,65200.0
2007-09-18 12:50:00,45.85,45.87,45.84,45.86,57200.0,29.0161,29.0288,29.0098,29.0224,57200.0
2007-09-18 12:55:00,45.84,45.93,45.84,45.88,111100.0,29.0098,29.0667,29.0098,29.0351,111100.0
2007-09-18 13:00:00,45.88,45.91,45.8,45.81,73200.0,29.0351,29.0541,28.9845,28.9908,73200.0
2007-09-18 13:05:00,45.81,45.81,45.71,45.73,114100.0,28.9908,28.9908,28.9275,28.9402,114100.0
2007-09-18 13:10:00,45.72,45.74,45.7,45.74,100500.0,28.9338,28.9465,28.9212,28.9465,100500.0
2007-09-18 13:15:00,45.73,45.84,45.73,45.82,91700.0,28.9402,29.0098,28.9402,28.9971,91700.0
2007-09-18 13:20:00,45.81,45.81,45.76,45.78,61900.0,28.9908,28.9908,28.9592,28.9718,61900.0
2007-09-18 13:25:00,45.77,45.8,45.76,45.76,81500.0,28.9655,28.9845,28.9592,28.9592,81500.0
2007-09-18 13:30:00,45.76,45.78,45.73,45.75,104700.0,28.9592,28.9718,28.9402,28.9528,104700.0
2007-09-18 13:35:00,45.75,45.76,45.72,45.74,65200.0,28.9528,28.9592,28.9338,28.9465,65200.0
2007-09-18 13:40:00,45.74,45.75,45.62,45.64,145200.0,28.9465,28.9528,28.8706,28.8832,145200.0
2007-09-18 13:45:00,45.65,45.66,45.59,45.63,210700.0,28.8895,28.8959,28.8516,28.8769,210700.0
2007-09-18 13:50:00,45.63,45.64,45.54,45.55,179700.0,28.8769,28.8832,28.8199,28.8263,179700.0
2007-09-18 13:55:00,45.55,45.63,45.55,45.62,69100.0,28.8263,28.8769,28.8263,28.8706,69100.0
2007-09-18 14:00:00,45.61,45.65,45.6,45.61,74000.0,28.8642,28.8895,28.8579,28.8642,74000.0
2007-09-18 14:05:00,45.61,45.62,45.52,45.57,145100.0,28.8642,28.8706,28.8073,28.8389,145100.0
2007-09-18 14:10:00,45.58,45.81,45.57,45.67,187200.0,28.8452,28.9908,28.8389,28.9022,187200.0
2007-09-18 14:15:00,45.67,46.6,45.65,46.56,1023500.0,28.9022,29.4908,28.8895,29.4654,1023500.0
2007-09-18 14:20:00,46.58,46.67,46.18,46.5,835000.0,29.4781,29.5351,29.225,29.4275,835000.0
2007-09-18 14:25:00,46.51,46.72,46.45,46.51,926400.0,29.4338,29.5667,29.3958,29.4338,926400.0
2007-09-18 14:30:00,46.51,46.77,46.51,46.77,479800.0,29.4338,29.5983,29.4338,29.5983,479800.0
2007-09-18 14:35:00,46.78,47.25,46.74,47.23,931300.0,29.6047,29.9021,29.5794,29.8895,931300.0
2007-09-18 14:40:00,47.24,47.48,47.21,47.31,1022600.0,29.8958,30.0477,29.8768,29.9401,1022600.0
2007-09-18 14:45:00,47.32,47.39,47.18,47.19,581500.0,29.9464,29.9907,29.8578,29.8641,581500.0
2007-09-18 14:50:00,47.18,47.24,47.05,47.06,415700.0,29.8578,29.8958,29.7755,29.7819,415700.0
2007-09-18 14:55:00,47.05,47.22,47.04,47.18,461400.0,29.7755,29.8831,29.7692,29.8578,461400.0
2007-09-18 15:00:00,47.18,47.24,47.08,47.12,451300.0,29.8578,29.8958,29.7945,29.8198,451300.0
2007-09-18 15:05:00,47.12,47.25,47.09,47.21,426800.0,29.8198,29.9021,29.8009,29.8768,426800.0
2007-09-18 15:10:00,47.21,47.56,47.19,47.53,665000.0,29.8768,30.0983,29.8641,30.0793,665000.0
2007-09-18 15:15:00,47.53,47.6,47.47,47.5,517400.0,30.0793,30.1236,30.0413,30.0603,517400.0
2007-09-18 15:20:00,47.5,47.54,47.43,47.51,325300.0,30.0603,30.0856,30.016,30.0666,325300.0
2007-09-18 15:25:00,47.51,47.69,47.47,47.67,425400.0,30.0666,30.1806,30.0413,30.1679,425400.0
2007-09-18 15:30:00,47.68,47.76,47.66,47.76,579400.0,30.1742,30.2249,30.1616,30.2249,579400.0
2007-09-18 15:35:00,47.77,47.79,47.72,47.77,516600.0,30.2312,30.2438,30.1995,30.2312,516600.0
2007-09-18 15:40:00,47.78,47.8,47.74,47.79,1108200.0,30.2375,30.2502,30.2122,30.2438,1108200.0
2007-09-18 15:45:00,47.79,47.8,47.66,47.66,967000.0,30.2438,30.2502,30.1616,30.1616,967000.0
2007-09-18 15:50:00,47.66,47.79,47.64,47.78,1034400.0,30.1616,30.2438,30.1489,30.2375,1034400.0
2007-09-18 15:55:00,47.78,47.85,47.74,47.85,1125600.0,30.2375,30.2818,30.2122,30.2818,1125600.0
2007-09-19 09:30:00,47.97,48.0,47.91,47.98,830500.0,30.3578,30.3767,30.3198,30.3641,830500.0
2007-09-19 09:35:00,47.98,48.0,47.76,47.87,585700.0,30.3641,30.3767,30.2249,30.2945,585700.0
2007-09-19 09:40:00,47.86,47.99,47.79,47.93,434400.0,30.2881,30.3704,30.2438,30.3324,434400.0
2007-09-19 09:45:00,47.93,48.06,47.86,47.88,470200.0,30.3324,30.4147,30.2881,30.3008,470200.0
2007-09-19 09:50:00,47.89,47.99,47.88,47.94,467400.0,30.3071,30.3704,30.3008,30.3388,467400.0
2007-09-19 09:55:00,47.93,47.95,47.91,47.95,301000.0,30.3324,30.3451,30.3198,30.3451,301000.0
2007-09-19 10:00:00,47.94,47.95,47.87,47.91,334600.0,30.3388,30.3451,30.2945,30.3198,334600.0
2007-09-19 10:05:00,47.92,48.02,47.89,47.94,597500.0,30.3261,30.3894,30.3071,30.3388,597500.0
2007-09-19 10:10:00,47.94,47.98,47.91,47.97,368900.0,30.3388,30.3641,30.3198,30.3578,368900.0
2007-09-19 10:15:00,47.97,47.97,47.85,47.86,411500.0,30.3578,30.3578,30.2818,30.2881,411500.0
2007-09-19 10:20:00,47.85,47.85,47.71,47.77,298100.0,30.2818,30.2818,30.1932,30.2312,298100.0
2007-09-19 10:25:00,47.77,47.78,47.62,47.73,241600.0,30.2312,30.2375,30.1363,30.2059,241600.0
2007-09-19 10:30:00,47.73,47.76,47.67,47.76,220500.0,30.2059,30.2249,30.1679,30.2249,220500.0
2007-09-19 10:35:00,47.76,47.81,47.7,47.81,253800.0,30.2249,30.2565,30.1869,30.2565,253800.0
2007-09-19 10:40:00,47.8,47.83,47.75,47.78,222000.0,30.2502,30.2692,30.2185,30.2375,222000.0
2007-09-19 10:45:00,47.78,47.83,47.77,47.83,179600.0,30.2375,30.2692,30.2312,30.2692,179600.0
2007-09-19 10:50:00,47.82,48.02,47.82,47.94,586600.0,30.2628,30.3894,30.2628,30.3388,586600.0
2007-09-19 10:55:00,47.95,47.95,47.9,47.93,186900.0,30.3451,30.3451,30.3135,30.3324,186900.0
2007-09-19 11:00:00,47.92,48.0,47.91,47.93,163600.0,30.3261,30.3767,30.3198,30.3324,163600.0
2007-09-19 11:05:00,47.93,47.94,47.87,47.93,191400.0,30.3324,30.3388,30.2945,30.3324,191400.0
2007-09-19 11:10:00,47.92,47.94,47.86,47.87,133800.0,30.3261,30.3388,30.2881,30.2945,133800.0
2007-09-19 11:15:00,47.87,47.99,47.86,47.91,337500.0,30.2945,30.3704,30.2881,30.3198,337500.0
2007-09-19 11:20:00,47.92,47.92,47.85,47.85,236300.0,30.3261,30.3261,30.2818,30.2818,236300.0
2007-09-19 11:25:00,47.86,47.95,47.74,47.76,263300.0,30.2881,30.3451,30.2122,30.2249,263300.0
2007-09-19 11:30:00,47.75,47.8,47.66,47.68,394600.0,30.2185,30.2502,30.1616,30.1742,394600.0
2007-09-19 11:35:00,47.69,47.7,47.39,47.4,556900.0,30.1806,30.1869,29.9907,29.997,556900.0
2007-09-19 11:40:00,47.4,47.41,47.31,47.41,366900.0,29.997,30.0034,29.9401,30.0034,366900.0
2007-09-19 11:45:00,47.4,47.45,47.37,47.38,211000.0,29.997,30.0287,29.978,29.9844,211000.0
2007-09-19 11:50:00,47.38,47.39,47.23,47.29,344600.0,29.9844,29.9907,29.8895,29.9274,344600.0
2007-09-19 11:55:00,47.3,47.37,47.28,47.34,274200.0,29.9337,29.978,29.9211,29.9591,274200.0
2007-09-19 12:00:00,47.33,47.35,47.27,47.29,198800.0,29.9527,29.9654,29.9148,29.9274,198800.0
2007-09-19 12:05:00,47.29,47.38,47.29,47.36,183900.0,29.9274,29.9844,29.9274,29.9717,183900.0
2007-09-19 12:10:00,47.37,47.45,47.36,47.42,209100.0,29.978,30.0287,29.9717,30.0097,209100.0
2007-09-19 12:15:00,47.42,47.48,47.4,47.42,138900.0,30.0097,30.0477,29.997,30.0097,138900.0
2007-09-19 12:20:00,47.42,47.43,47.35,47.38,91000.0,30.0097,30.016,29.9654,29.9844,91000.0
2007-09-19 12:25:00,47.37,47.47,47.37,47.42,91300.0,29.978,30.0413,29.978,30.0097,91300.0
2007-09-19 12:30:00,47.42,47.49,47.38,47.41,171100.0,30.0097,30.054,29.9844,30.0034,171100.0
2007-09-19 12:35:00,47.41,47.49,47.39,47.43,181300.0,30.0034,30.054,29.9907,30.016,181300.0
2007-09-19 12:40:00,47.43,47.48,47.41,47.44,97200.0,30.016,30.0477,30.0034,30.0223,97200.0
2007-09-19 12:45:00,47.44,47.55,47.43,47.49,165600.0,30.0223,30.092,30.016,30.054,165600.0
2007-09-19 12:50:00,47.48,47.49,47.41,47.47,126600.0,30.0477,30.054,30.0034,30.0413,126600.0
2007-09-19 12:55:00,47.47,47.51,47.43,47.45,134300.0,30.0413,30.0666,30.016,30.0287,134300.0
2007-09-19 13:00:00,47.45,47.46,47.3,47.31,223300.0,30.0287,30.035,29.9337,29.9401,223300.0
2007-09-19 13:05:00,47.32,47.36,47.3,47.34,92900.0,29.9464,29.9717,29.9337,29.9591,92900.0
2007-09-19 13:10:00,47.34,47.42,47.34,47.37,194800.0,29.9591,30.0097,29.9591,29.978,194800.0
2007-09-19 13:15:00,47.37,47.46,47.35,47.4,183300.0,29.978,30.035,29.9654,29.997,183300.0
2007-09-19 13:20:00,47.41,47.5,47.4,47.48,175100.0,30.0034,30.0603,29.997,30.0477,175100.0
2007-09-19 13:25:00,47.48,47.55,47.47,47.47,223300.0,30.0477,30.092,30.0413,30.0413,223300.0
2007-09-19 13:30:00,47.47,47.48,47.4,47.44,148300.0,30.0413,30.0477,29.997,30.0223,148300.0
2007-09-19 13:35:00,47.44,47.51,47.44,47.49,187900.0,30.0223,30.0666,30.0223,30.054,187900.0
2007-09-19 13:40:00,47.49,47.64,47.46,47.62,238400.0,30.054,30.1489,30.035,30.1363,238400.0
2007-09-19 13:45:00,47.61,47.62,47.5,47.54,259600.0,30.1299,30.1363,30.0603,30.0856,259600.0
2007-09-19 13:50:00,47.54,47.55,47.52,47.53,127900.0,30.0856,30.092,30.073,30.0793,127900.0
2007-09-19 13:55:00,47.54,47.6,47.5,47.57,191100.0,30.0856,30.1236,30.0603,30.1046,191100.0
2007-09-19 14:00:00,47.57,47.6,47.48,47.48,127000.0,30.1046,30.1236,30.0477,30.0477,127000.0
2007-09-19 14:05:00,47.47,47.52,47.46,47.48,163100.0,30.0413,30.073,30.035,30.0477,163100.0
2007-09-19 14:10:00,47.47,47.51,47.42,47.42,160200.0,30.0413,30.0666,30.0097,30.0097,160200.0
2007-09-19 14:15:00,47.42,47.47,47.2,47.24,427400.0,30.0097,30.0413,29.8705,29.8958,427400.0
2007-09-19 14:20:00,47.24,47.29,47.23,47.26,185300.0,29.8958,29.9274,29.8895,29.9084,185300.0
2007-09-19 14:25:00,47.26,47.47,47.25,47.37,264400.0,29.9084,30.0413,29.9021,29.978,264400.0
2007-09-19 14:30:00,47.37,47.48,47.35,47.36,173700.0,29.978,30.0477,29.9654,29.9717,173700.0
2007-09-19 14:35:00,47.36,47.37,47.21,47.22,183500.0,29.9717,29.978,29.8768,29.8831,183500.0
2007-09-19 14:40:00,47.22,47.27,47.17,47.25,251000.0,29.8831,29.9148,29.8515,29.9021,251000.0
2007-09-19 14:45:00,47.25,47.32,47.25,47.28,127700.0,29.9021,29.9464,29.9021,29.9211,127700.0
2007-09-19 14:50:00,47.27,47.5,47.26,47.5,258000.0,29.9148,30.0603,29.9084,30.0603,258000.0
2007-09-19 14:55:00,47.5,47.5,47.45,47.45,251200.0,30.0603,30.0603,30.0287,30.0287,251200.0
2007-09-19 15:00:00,47.45,47.49,47.45,47.48,87100.0,30.0287,30.054,30.0287,30.0477,87100.0
2007-09-19 15:05:00,47.48,47.5,47.44,47.45,269000.0,30.0477,30.0603,30.0223,30.0287,269000.0
2007-09-19 15:10:00,47.45,47.49,47.4,47.44,271600.0,30.0287,30.054,29.997,30.0223,271600.0
2007-09-19 15:15:00,47.44,47.5,47.44,47.46,255100.0,30.0223,30.0603,30.0223,30.035,255100.0
2007-09-19 15:20:00,47.47,47.5,47.45,47.49,116700.0,30.0413,30.0603,30.0287,30.054,116700.0
2007-09-19 15:25:00,47.48,47.53,47.45,47.5,241100.0,30.0477,30.0793,30.0287,30.0603,241100.0
2007-09-19 15:30:00,47.5,47.5,47.45,47.49,194000.0,30.0603,30.0603,30.0287,30.054,194000.0
2007-09-19 15:35:00,47.48,47.5,47.44,47.47,224300.0,30.0477,30.0603,30.0223,30.0413,224300.0
2007-09-19 15:40:00,47.47,47.6,47.47,47.56,237100.0,30.0413,30.1236,30.0413,30.0983,237100.0
2007-09-19 15:45:00,47.57,47.6,47.45,47.46,299000.0,30.1046,30.1236,30.0287,30.035,299000.0
2007-09-19 15:50:00,47.46,47.57,47.29,47.56,582800.0,30.035,30.1046,29.9274,30.0983,582800.0
2007-09-19 15:55:00,47.55,47.65,47.52,47.59,815000.0,30.092,30.1552,30.073,30.1173,815000.0
2007-09-20 09:30:00,47.62,47.75,47.44,47.47,412700.0,30.1363,30.2185,30.0223,30.0413,412700.0
2007-09-20 09:35:00,47.58,47.73,47.42,47.51,469200.0,30.1109,30.2059,30.0097,30.0666,469200.0
2007-09-20 09:40:00,47.51,47.54,47.43,47.45,482200.0,30.0666,30.0856,30.016,30.0287,482200.0
2007-09-20 09:45:00,47.45,47.48,47.24,47.26,371300.0,30.0287,30.0477,29.8958,29.9084,371300.0
2007-09-20 09:50:00,47.26,47.47,47.26,47.45,431300.0,29.9084,30.0413,29.9084,30.0287,431300.0
2007-09-20 09:55:00,47.44,47.45,47.31,47.34,179400.0,30.0223,30.0287,29.9401,29.9591,179400.0
2007-09-20 10:00:00,47.33,47.46,47.32,47.43,183800.0,29.9527,30.035,29.9464,30.016,183800.0
2007-09-20 10:05:00,47.43,47.56,47.41,47.5,512100.0,30.016,30.0983,30.0034,30.0603,512100.0
2007-09-20 10:10:00,47.5,47.51,47.37,47.37,514400.0,30.0603,30.0666,29.978,29.978,514400.0
2007-09-20 10:15:00,47.37,47.48,47.31,47.32,314100.0,29.978,30.0477,29.9401,29.9464,314100.0
2007-09-20 10:20:00,47.32,47.38,47.31,47.31,207700.0,29.9464,29.9844,29.9401,29.9401,207700.0
2007-09-20 10:25:00,47.32,47.36,47.27,47.3,204600.0,29.9464,29.9717,29.9148,29.9337,204600.0
2007-09-20 10:30:00,47.31,47.32,47.24,47.28,238400.0,29.9401,29.9464,29.8958,29.9211,238400.0
2007-09-20 10:35:00,47.28,47.31,47.16,47.19,200900.0,29.9211,29.9401,29.8452,29.8641,200900.0
2007-09-20 10:40:00,47.18,47.29,47.18,47.23,195800.0,29.8578,29.9274,29.8578,29.8895,195800.0
2007-09-20 10:45:00,47.24,47.34,47.22,47.25,129800.0,29.8958,29.9591,29.8831,29.9021,129800.0
2007-09-20 10:50:00,47.25,47.34,47.21,47.34,187700.0,29.9021,29.9591,29.8768,29.9591,187700.0
2007-09-20 10:55:00,47.33,47.33,47.2,47.21,116300.0,29.9527,29.9527,29.8705,29.8768,116300.0
2007-09-20 11:00:00,47.2,47.27,47.2,47.23,103100.0,29.8705,29.9148,29.8705,29.8895,103100.0
2007-09-20 11:05:00,47.23,47.39,47.21,47.34,170600.0,29.8895,29.9907,29.8768,29.9591,170600.0
2007-09-20 11:10:00,47.34,47.4,47.27,47.36,173000.0,29.9591,29.997,29.9148,29.9717,173000.0
2007-09-20 11:15:00,47.36,47.38,47.29,47.3,165200.0,29.9717,29.9844,29.9274,29.9337,165200.0
2007-09-20 11:20:00,47.31,47.31,47.21,47.25,209800.0,29.9401,29.9401,29.8768,29.9021,209800.0
2007-09-20 11:25:00,47.26,47.33,47.26,47.28,118300.0,29.9084,29.9527,29.9084,29.9211,118300.0
2007-09-20 11:30:00,47.28,47.36,47.28,47.35,157200.0,29.9211,29.9717,29.9211,29.9654,157200.0
2007-09-20 11:35:00,47.35,47.42,47.33,47.38,150200.0,29.9654,30.0097,29.9527,29.9844,150200.0
2007-09-20 11:40:00,47.37,47.41,47.37,47.4,100000.0,29.978,30.0034,29.978,29.997,100000.0
2007-09-20 11:45:00,47.4,47.42,47.37,47.4,130300.0,29.997,30.0097,29.978,29.997,130300.0
2007-09-20 11:50:00,47.4,47.45,47.39,47.44,87200.0,29.997,30.0287,29.9907,30.0223,87200.0
2007-09-20 11:55:00,47.44,47.47,47.41,47.44,222500.0,30.0223,30.0413,30.0034,30.0223,222500.0
2007-09-20 12:00:00,47.44,47.48,47.43,47.44,224300.0,30.0223,30.0477,30.016,30.0223,224300.0
2007-09-20 12:05:00,47.45,47.45,47.39,47.44,142000.0,30.0287,30.0287,29.9907,30.0223,142000.0
2007-09-20 12:10:00,47.22,47.45,47.22,47.43,107700.0,29.8831,30.0287,29.8831,30.016,107700.0
2007-09-20 12:15:00,47.44,47.44,47.36,47.39,99900.0,30.0223,30.0223,29.9717,29.9907,99900.0
2007-09-20 12:20:00,47.4,47.45,47.37,47.44,69600.0,29.997,30.0287,29.978,30.0223,69600.0
2007-09-20 12:25:00,47.44,47.45,47.27,47.29,131100.0,30.0223,30.0287,29.9148,29.9274,131100.0
2007-09-20 12:30:00,47.29,47.3,47.2,47.2,113000.0,29.9274,29.9337,29.8705,29.8705,113000.0
2007-09-20 12:35:00,47.2,47.26,47.16,47.18,127700.0,29.8705,29.9084,29.8452,29.8578,127700.0
2007-09-20 12:40:00,47.17,47.25,47.17,47.23,70500.0,29.8515,29.9021,29.8515,29.8895,70500.0
2007-09-20 12:45:00,47.23,47.24,47.17,47.22,99000.0,29.8895,29.8958,29.8515,29.8831,99000.0
2007-09-20 12:50:00,47.22,47.22,47.19,47.21,67000.0,29.8831,29.8831,29.8641,29.8768,67000.0
2007-09-20 12:55:00,47.21,47.22,47.15,47.2,108800.0,29.8768,29.8831,29.8388,29.8705,108800.0
2007-09-20 13:00:00,47.21,47.29,47.19,47.25,104700.0,29.8768,29.9274,29.8641,29.9021,104700.0
2007-09-20 13:05:00,47.25,47.26,47.16,47.2,72800.0,29.9021,29.9084,29.8452,29.8705,72800.0
2007-09-20 13:10:00,47.2,47.25,47.17,47.23,51200.0,29.8705,29.9021,29.8515,29.8895,51200.0
2007-09-20 13:15:00,47.23,47.26,47.19,47.19,67000.0,29.8895,29.9084,29.8641,29.8641,67000.0
2007-09-20 13:20:00,47.19,47.2,47.01,47.03,204000.0,29.8641,29.8705,29.7502,29.7629,204000.0
2007-09-20 13:25:00,47.03,47.05,46.98,47.05,188800.0,29.7629,29.7755,29.7312,29.7755,188800.0
2007-09-20 13:30:00,47.05,47.08,47.04,47.05,100000.0,29.7755,29.7945,29.7692,29.7755,100000.0
2007-09-20 13:35:00,47.05,47.05,46.93,47.04,199300.0,29.7755,29.7755,29.6996,29.7692,199300.0
2007-09-20 13:40:00,47.05,47.13,47.04,47.13,91800.0,29.7755,29.8262,29.7692,29.8262,91800.0
2007-09-20 13:45:00,47.13,47.22,47.13,47.21,160500.0,29.8262,29.8831,29.8262,29.8768,160500.0
2007-09-20 13:50:00,47.21,47.26,47.19,47.24,96300.0,29.8768,29.9084,29.8641,29.8958,96300.0
2007-09-20 13:55:00,47.24,47.24,47.13,47.22,111000.0,29.8958,29.8958,29.8262,29.8831,111000.0
2007-09-20 14:00:00,47.21,47.26,47.14,47.14,88300.0,29.8768,29.9084,29.8325,29.8325,88300.0
2007-09-20 14:05:00,47.15,47.17,47.06,47.09,173200.0,29.8388,29.8515,29.7819,29.8009,173200.0
2007-09-20 14:10:00,47.09,47.16,47.08,47.13,88600.0,29.8009,29.8452,29.7945,29.8262,88600.0
2007-09-20 14:15:00,47.13,47.14,47.06,47.07,135200.0,29.8262,29.8325,29.7819,29.7882,135200.0
2007-09-20 14:20:00,47.08,47.09,46.98,47.0,145200.0,29.7945,29.8009,29.7312,29.7439,145200.0
2007-09-20 14:25:00,47.0,47.0,46.9,46.91,193100.0,29.7439,29.7439,29.6806,29.6869,193100.0
2007-09-20 14:30:00,46.91,46.94,46.85,46.86,204200.0,29.6869,29.7059,29.649,29.6553,204200.0
2007-09-20 14:35:00,46.87,46.9,46.84,46.87,228300.0,29.6616,29.6806,29.6426,29.6616,228300.0
2007-09-20 14:40:00,46.87,46.91,46.81,46.82,220100.0,29.6616,29.6869,29.6237,29.63,220100.0
2007-09-20 14:45:00,46.82,46.82,46.75,46.77,213000.0,29.63,29.63,29.5857,29.5983,213000.0
2007-09-20 14:50:00,46.78,46.89,46.77,46.87,159300.0,29.6047,29.6743,29.5983,29.6616,159300.0
2007-09-20 14:55:00,46.87,46.89,46.84,46.84,119100.0,29.6616,29.6743,29.6426,29.6426,119100.0
2007-09-20 15:00:00,46.83,46.84,46.75,46.77,138900.0,29.6363,29.6426,29.5857,29.5983,138900.0
2007-09-20 15:05:00,46.77,46.77,46.73,46.76,156700.0,29.5983,29.5983,29.573,29.592,156700.0
2007-09-20 15:10:00,46.76,46.86,46.75,46.86,226000.0,29.592,29.6553,29.5857,29.6553,226000.0
2007-09-20 15:15:00,46.85,46.92,46.84,46.87,233400.0,29.649,29.6933,29.6426,29.6616,233400.0
2007-09-20 15:20:00,46.88,46.9,46.86,46.89,105200.0,29.668,29.6806,29.6553,29.6743,105200.0
2007-09-20 15:25:00,46.88,46.94,46.86,46.88,164500.0,29.668,29.7059,29.6553,29.668,164500.0
2007-09-20 15:30:00,46.88,46.91,46.83,46.91,321300.0,29.668,29.6869,29.6363,29.6869,321300.0
2007-09-20 15:35:00,46.91,46.92,46.83,46.92,245100.0,29.6869,29.6933,29.6363,29.6933,245100.0
2007-09-20 15:40:00,46.92,47.03,46.92,46.96,389800.0,29.6933,29.7629,29.6933,29.7186,389800.0
2007-09-20 15:45:00,46.96,46.97,46.9,46.95,295100.0,29.7186,29.7249,29.6806,29.7123,295100.0
2007-09-20 15:50:00,46.95,46.98,46.9,46.9,441100.0,29.7123,29.7312,29.6806,29.6806,441100.0
2007-09-20 15:55:00,46.91,46.96,46.84,46.9,744200.0,29.6869,29.7186,29.6426,29.6806,744200.0
2007-09-21 09:30:00,47.5,47.54,47.2,47.26,6409500.0,30.0603,30.0856,29.8705,29.9084,6409500.0
2007-09-21 09:35:00,47.24,47.3,47.18,47.29,272000.0,29.8958,29.9337,29.8578,29.9274,272000.0
2007-09-21 09:40:00,47.29,47.33,47.03,47.07,478300.0,29.9274,29.9527,29.7629,29.7882,478300.0
2007-09-21 09:45:00,47.07,47.08,46.92,46.98,261800.0,29.7882,29.7945,29.6933,29.7312,261800.0
2007-09-21 09:50:00,46.99,47.02,46.97,47.01,184600.0,29.7376,29.7566,29.7249,29.7502,184600.0
2007-09-21 09:55:00,47.01,47.02,46.74,46.74,325200.0,29.7502,29.7566,29.5794,29.5794,325200.0
2007-09-21 10:00:00,46.74,46.86,46.63,46.86,233400.0,29.5794,29.6553,29.5097,29.6553,233400.0
2007-09-21 10:05:00,46.86,46.95,46.77,46.93,194300.0,29.6553,29.7123,29.5983,29.6996,194300.0
2007-09-21 10:10:00,46.92,47.04,46.89,46.91,227800.0,29.6933,29.7692,29.6743,29.6869,227800.0
2007-09-21 10:15:00,46.92,46.92,46.73,46.75,185100.0,29.6933,29.6933,29.573,29.5857,185100.0
2007-09-21 10:20:00,46.74,46.76,46.63,46.74,199900.0,29.5794,29.592,29.5097,29.5794,199900.0
2007-09-21 10:25:00,46.73,46.81,46.73,46.75,182200.0,29.573,29.6237,29.573,29.5857,182200.0
2007-09-21 10:30:00,46.75,46.84,46.74,46.76,138900.0,29.5857,29.6426,29.5794,29.592,138900.0
2007-09-21 10:35:00,46.76,46.94,46.72,46.87,205300.0,29.592,29.7059,29.5667,29.6616,205300.0
2007-09-21 10:40:00,46.87,46.98,46.85,46.97,132700.0,29.6616,29.7312,29.649,29.7249,132700.0
2007-09-21 10:45:00,46.94,46.97,46.84,46.84,146900.0,29.7059,29.7249,29.6426,29.6426,146900.0
2007-09-21 10:50:00,46.85,46.85,46.77,46.8,147600.0,29.649,29.649,29.5983,29.6173,147600.0
2007-09-21 10:55:00,46.8,46.82,46.72,46.8,137700.0,29.6173,29.63,29.5667,29.6173,137700.0
2007-09-21 11:00:00,46.8,46.94,46.79,46.94,131800.0,29.6173,29.7059,29.611,29.7059,131800.0
2007-09-21 11:05:00,46.94,47.11,46.93,47.01,205200.0,29.7059,29.8135,29.6996,29.7502,205200.0
2007-09-21 11:10:00,47.01,47.04,47.0,47.02,111900.0,29.7502,29.7692,29.7439,29.7566,111900.0
2007-09-21 11:15:00,47.03,47.06,46.98,46.99,129000.0,29.7629,29.7819,29.7312,29.7376,129000.0
2007-09-21 11:20:00,46.99,47.09,46.99,47.09,142800.0,29.7376,29.8009,29.7376,29.8009,142800.0
2007-09-21 11:25:00,47.08,47.15,47.07,47.11,123400.0,29.7945,29.8388,29.7882,29.8135,123400.0
2007-09-21 11:30:00,47.12,47.12,47.0,47.0,96300.0,29.8198,29.8198,29.7439,29.7439,96300.0
2007-09-21 11:35:00,47.01,47.01,46.96,46.97,88800.0,29.7502,29.7502,29.7186,29.7249,88800.0
2007-09-21 11:40:00,46.98,47.01,46.95,46.96,84700.0,29.7312,29.7502,29.7123,29.7186,84700.0
2007-09-21 11:45:00,46.97,47.0,46.94,46.98,115700.0,29.7249,29.7439,29.7059,29.7312,115700.0
2007-09-21 11:50:00,46.98,47.01,46.88,46.94,195700.0,29.7312,29.7502,29.668,29.7059,195700.0
2007-09-21 11:55:00,46.95,46.98,46.89,46.89,122100.0,29.7123,29.7312,29.6743,29.6743,122100.0
2007-09-21 12:00:00,46.9,46.91,46.84,46.86,80600.0,29.6806,29.6869,29.6426,29.6553,80600.0
2007-09-21 12:05:00,46.86,46.92,46.86,46.9,65800.0,29.6553,29.6933,29.6553,29.6806,65800.0
2007-09-21 12:10:00,46.9,46.94,46.89,46.89,51000.0,29.6806,29.7059,29.6743,29.6743,51000.0
2007-09-21 12:15:00,46.89,46.96,46.86,46.92,122200.0,29.6743,29.7186,29.6553,29.6933,122200.0
2007-09-21 12:20:00,46.92,46.95,46.89,46.92,104900.0,29.6933,29.7123,29.6743,29.6933,104900.0
2007-09-21 12:25:00,46.92,46.98,46.91,46.96,127600.0,29.6933,29.7312,29.6869,29.7186,127600.0
2007-09-21 12:30:00,46.96,47.07,46.96,47.04,156000.0,29.7186,29.7882,29.7186,29.7692,156000.0
2007-09-21 12:35:00,47.04,47.14,47.01,47.12,144100.0,29.7692,29.8325,29.7502,29.8198,144100.0
2007-09-21 12:40:00,47.12,47.17,47.11,47.14,132000.0,29.8198,29.8515,29.8135,29.8325,132000.0
2007-09-21 12:45:00,47.14,47.21,47.11,47.2,131800.0,29.8325,29.8768,29.8135,29.8705,131800.0
2007-09-21 12:50:00,47.21,47.22,47.15,47.19,41000.0,29.8768,29.8831,29.8388,29.8641,41000.0
2007-09-21 12:55:00,47.18,47.28,47.18,47.23,99300.0,29.8578,29.9211,29.8578,29.8895,99300.0
2007-09-21 13:00:00,47.23,47.3,47.23,47.3,85800.0,29.8895,29.9337,29.8895,29.9337,85800.0
2007-09-21 13:05:00,47.3,47.3,47.22,47.22,89300.0,29.9337,29.9337,29.8831,29.8831,89300.0
2007-09-21 13:10:00,47.22,47.23,47.17,47.18,49900.0,29.8831,29.8895,29.8515,29.8578,49900.0
2007-09-21 13:15:00,47.18,47.21,47.17,47.19,40600.0,29.8578,29.8768,29.8515,29.8641,40600.0
2007-09-21 13:20:00,47.2,47.23,47.19,47.23,27700.0,29.8705,29.8895,29.8641,29.8895,27700.0
2007-09-21 13:25:00,47.23,47.25,47.19,47.24,47600.0,29.8895,29.9021,29.8641,29.8958,47600.0
2007-09-21 13:30:00,47.25,47.26,47.2,47.22,79900.0,29.9021,29.9084,29.8705,29.8831,79900.0
2007-09-21 13:35:00,47.22,47.25,47.19,47.22,120200.0,29.8831,29.9021,29.8641,29.8831,120200.0
2007-09-21 13:40:00,47.22,47.23,47.17,47.18,58600.0,29.8831,29.8895,29.8515,29.8578,58600.0
2007-09-21 13:45:00,47.18,47.19,47.1,47.11,62700.0,29.8578,29.8641,29.8072,29.8135,62700.0
2007-09-21 13:50:00,47.1,47.11,47.06,47.09,67800.0,29.8072,29.8135,29.7819,29.8009,67800.0
2007-09-21 13:55:00,47.09,47.12,46.96,47.02,189000.0,29.8009,29.8198,29.7186,29.7566,189000.0
2007-09-21 14:00:00,47.03,47.03,46.93,47.03,150300.0,29.7629,29.7629,29.6996,29.7629,150300.0
2007-09-21 14:05:00,47.03,47.04,47.0,47.03,54900.0,29.7629,29.7692,29.7439,29.7629,54900.0
2007-09-21 14:10:00,47.03,47.03,46.95,46.97,111200.0,29.7629,29.7629,29.7123,29.7249,111200.0
2007-09-21 14:15:00,46.97,47.03,46.96,47.0,83600.0,29.7249,29.7629,29.7186,29.7439,83600.0
2007-09-21 14:20:00,47.01,47.02,47.0,47.0,75900.0,29.7502,29.7566,29.7439,29.7439,75900.0
2007-09-21 14:25:00,47.01,47.01,46.94,47.0,127400.0,29.7502,29.7502,29.7059,29.7439,127400.0
2007-09-21 14:30:00,47.0,47.04,46.99,47.0,106300.0,29.7439,29.7692,29.7376,29.7439,106300.0
2007-09-21 14:35:00,47.0,47.01,46.93,46.94,97600.0,29.7439,29.7502,29.6996,29.7059,97600.0
2007-09-21 14:40:00,46.93,46.93,46.84,46.88,171000.0,29.6996,29.6996,29.6426,29.668,171000.0
2007-09-21 14:45:00,46.87,47.0,46.87,46.97,119000.0,29.6616,29.7439,29.6616,29.7249,119000.0
2007-09-21 14:50:00,46.97,46.99,46.94,46.96,78100.0,29.7249,29.7376,29.7059,29.7186,78100.0
2007-09-21 14:55:00,46.96,46.97,46.92,46.95,86400.0,29.7186,29.7249,29.6933,29.7123,86400.0
2007-09-21 15:00:00,46.95,47.12,46.92,47.12,155000.0,29.7123,29.8198,29.6933,29.8198,155000.0
2007-09-21 15:05:00,47.11,47.13,47.01,47.04,151900.0,29.8135,29.8262,29.7502,29.7692,151900.0
2007-09-21 15:10:00,47.05,47.22,47.04,47.18,178000.0,29.7755,29.8831,29.7692,29.8578,178000.0
2007-09-21 15:15:00,47.18,47.25,47.16,47.18,278400.0,29.8578,29.9021,29.8452,29.8578,278400.0
2007-09-21 15:20:00,47.19,47.2,47.13,47.18,169200.0,29.8641,29.8705,29.8262,29.8578,169200.0
2007-09-21 15:25:00,47.19,47.23,47.14,47.18,308200.0,29.8641,29.8895,29.8325,29.8578,308200.0
2007-09-21 15:30:00,47.19,47.21,47.12,47.13,106600.0,29.8641,29.8768,29.8198,29.8262,106600.0
2007-09-21 15:35:00,47.13,47.15,47.1,47.11,183000.0,29.8262,29.8388,29.8072,29.8135,183000.0
2007-09-21 15:40:00,47.11,47.18,47.1,47.1,207300.0,29.8135,29.8578,29.8072,29.8072,207300.0
2007-09-21 15:45:00,47.11,47.13,47.05,47.06,373000.0,29.8135,29.8262,29.7755,29.7819,373000.0
2007-09-21 15:50:00,47.06,47.21,47.05,47.16,517500.0,29.7819,29.8768,29.7755,29.8452,517500.0
2007-09-21 15:55:00,47.16,47.23,47.12,47.14,449900.0,29.8452,29.8895,29.8198,29.8325,449900.0
2007-09-24 09:30:00,47.2,47.2,47.01,47.12,443700.0,29.8705,29.8705,29.7502,29.8198,443700.0
2007-09-24 09:35:00,47.12,47.13,46.84,46.87,204300.0,29.8198,29.8262,29.6426,29.6616,204300.0
2007-09-24 09:40:00,46.86,46.95,46.84,46.85,146600.0,29.6553,29.7123,29.6426,29.649,146600.0
2007-09-24 09:45:00,46.86,46.94,46.81,46.93,209100.0,29.6553,29.7059,29.6237,29.6996,209100.0
2007-09-24 09:50:00,46.93,46.93,46.64,46.67,291300.0,29.6996,29.6996,29.5161,29.5351,291300.0
2007-09-24 09:55:00,46.67,46.72,46.55,46.71,258000.0,29.5351,29.5667,29.4591,29.5604,258000.0
2007-09-24 10:00:00,46.72,46.75,46.64,46.73,263200.0,29.5667,29.5857,29.5161,29.573,263200.0
2007-09-24 10:05:00,46.74,46.74,46.67,46.68,133500.0,29.5794,29.5794,29.5351,29.5414,133500.0
2007-09-24 10:10:00,46.68,46.7,46.58,46.58,171700.0,29.5414,29.554,29.4781,29.4781,171700.0
2007-09-24 10:15:00,46.59,46.65,46.59,46.64,166600.0,29.4844,29.5224,29.4844,29.5161,166600.0
2007-09-24 10:20:00,46.64,46.65,46.59,46.65,183500.0,29.5161,29.5224,29.4844,29.5224,183500.0
2007-09-24 10:25:00,46.65,46.77,46.63,46.76,198700.0,29.5224,29.5983,29.5097,29.592,198700.0
2007-09-24 10:30:00,46.77,46.83,46.71,46.77,226400.0,29.5983,29.6363,29.5604,29.5983,226400.0
2007-09-24 10:35:00,46.76,46.8,46.66,46.7,164100.0,29.592,29.6173,29.5287,29.554,164100.0
2007-09-24 10:40:00,46.7,46.77,46.62,46.76,316100.0,29.554,29.5983,29.5034,29.592,316100.0
2007-09-24 10:45:00,46.76,46.82,46.74,46.76,157700.0,29.592,29.63,29.5794,29.592,157700.0
2007-09-24 10:50:00,46.75,46.76,46.72,46.72,135500.0,29.5857,29.592,29.5667,29.5667,135500.0
2007-09-24 10:55:00,46.72,46.72,46.63,46.72,156900.0,29.5667,29.5667,29.5097,29.5667,156900.0
2007-09-24 11:00:00,46.72,46.73,46.6,46.6,109200.0,29.5667,29.573,29.4908,29.4908,109200.0
2007-09-24 11:05:00,46.61,46.67,46.6,46.66,91400.0,29.4971,29.5351,29.4908,29.5287,91400.0
2007-09-24 11:10:00,46.65,46.74,46.65,46.69,115500.0,29.5224,29.5794,29.5224,29.5477,115500.0
2007-09-24 11:15:00,46.7,46.71,46.63,46.64,190800.0,29.554,29.5604,29.5097,29.5161,190800.0
2007-09-24 11:20:00,46.64,46.8,46.64,46.73,139500.0,29.5161,29.6173,29.5161,29.573,139500.0
2007-09-24 11:25:00,46.74,46.74,46.63,46.63,91400.0,29.5794,29.5794,29.5097,29.5097,91400.0
2007-09-24 11:30:00,46.64,46.66,46.61,46.64,94200.0,29.5161,29.5287,29.4971,29.5161,94200.0
2007-09-24 11:35:00,46.65,46.68,46.64,46.65,70400.0,29.5224,29.5414,29.5161,29.5224,70400.0
2007-09-24 11:40:00,46.65,46.68,46.64,46.66,90300.0,29.5224,29.5414,29.5161,29.5287,90300.0
2007-09-24 11:45:00,46.66,46.67,46.64,46.66,54800.0,29.5287,29.5351,29.5161,29.5287,54800.0
2007-09-24 11:50:00,46.66,46.71,46.65,46.67,100300.0,29.5287,29.5604,29.5224,29.5351,100300.0
2007-09-24 11:55:00,46.68,46.69,46.64,46.65,51100.0,29.5414,29.5477,29.5161,29.5224,51100.0
2007-09-24 12:00:00,46.65,46.69,46.65,46.66,71500.0,29.5224,29.5477,29.5224,29.5287,71500.0
2007-09-24 12:05:00,46.65,46.71,46.64,46.65,89900.0,29.5224,29.5604,29.5161,29.5224,89900.0
2007-09-24 12:10:00,46.66,46.66,46.62,46.66,103800.0,29.5287,29.5287,29.5034,29.5287,103800.0
2007-09-24 12:15:00,46.66,46.66,46.53,46.56,240000.0,29.5287,29.5287,29.4465,29.4654,240000.0
2007-09-24 12:20:00,46.56,46.56,46.51,46.54,120600.0,29.4654,29.4654,29.4338,29.4528,120600.0
2007-09-24 12:25:00,46.54,46.63,46.53,46.62,67600.0,29.4528,29.5097,29.4465,29.5034,67600.0
2007-09-24 12:30:00,46.63,46.64,46.53,46.54,125000.0,29.5097,29.5161,29.4465,29.4528,125000.0
2007-09-24 12:35:00,46.55,46.61,46.53,46.58,58700.0,29.4591,29.4971,29.4465,29.4781,58700.0
2007-09-24 12:40:00,46.58,46.59,46.54,46.54,63900.0,29.4781,29.4844,29.4528,29.4528,63900.0
2007-09-24 12:45:00,46.54,46.64,46.53,46.6,165800.0,29.4528,29.5161,29.4465,29.4908,165800.0
2007-09-24 12:50:00,46.59,46.59,46.54,46.56,103000.0,29.4844,29.4844,29.4528,29.4654,103000.0
2007-09-24 12:55:00,46.56,46.64,46.53,46.64,60700.0,29.4654,29.5161,29.4465,29.5161,60700.0
2007-09-24 13:00:00,46.64,46.64,46.57,46.6,91000.0,29.5161,29.5161,29.4718,29.4908,91000.0
2007-09-24 13:05:00,46.6,46.61,46.58,46.59,38100.0,29.4908,29.4971,29.4781,29.4844,38100.0
2007-09-24 13:10:00,46.58,46.59,46.54,46.56,71900.0,29.4781,29.4844,29.4528,29.4654,71900.0
2007-09-24 13:15:00,46.56,46.57,46.51,46.52,218800.0,29.4654,29.4718,29.4338,29.4401,218800.0
2007-09-24 13:20:00,46.52,46.52,46.45,46.48,185400.0,29.4401,29.4401,29.3958,29.4148,185400.0
2007-09-24 13:25:00,46.47,46.55,46.47,46.54,115100.0,29.4085,29.4591,29.4085,29.4528,115100.0
2007-09-24 13:30:00,46.55,46.61,46.39,46.44,327500.0,29.4591,29.4971,29.3579,29.3895,327500.0
2007-09-24 13:35:00,46.44,46.53,46.4,46.51,114700.0,29.3895,29.4465,29.3642,29.4338,114700.0
2007-09-24 13:40:00,46.51,46.53,46.42,46.42,85400.0,29.4338,29.4465,29.3768,29.3768,85400.0
2007-09-24 13:45:00,46.42,46.43,46.32,46.35,182800.0,29.3768,29.3832,29.3136,29.3325,182800.0
2007-09-24 13:50:00,46.36,46.4,46.35,46.39,94600.0,29.3389,29.3642,29.3325,29.3579,94600.0
2007-09-24 13:55:00,46.39,46.4,46.31,46.34,147800.0,29.3579,29.3642,29.3072,29.3262,147800.0
2007-09-24 14:00:00,46.33,46.41,46.33,46.35,139300.0,29.3199,29.3705,29.3199,29.3325,139300.0
2007-09-24 14:05:00,46.34,46.41,46.32,46.4,157000.0,29.3262,29.3705,29.3136,29.3642,157000.0
2007-09-24 14:10:00,46.4,46.42,46.34,46.37,184700.0,29.3642,29.3768,29.3262,29.3452,184700.0
2007-09-24 14:15:00,46.36,46.42,46.36,46.42,75500.0,29.3389,29.3768,29.3389,29.3768,75500.0
2007-09-24 14:20:00,46.42,46.6,46.33,46.34,137100.0,29.3768,29.4908,29.3199,29.3262,137100.0
2007-09-24 14:25:00,46.33,46.35,46.3,46.3,143800.0,29.3199,29.3325,29.3009,29.3009,143800.0
2007-09-24 14:30:00,46.3,46.34,46.27,46.3,92700.0,29.3009,29.3262,29.2819,29.3009,92700.0
2007-09-24 14:35:00,46.31,46.37,46.26,46.36,106400.0,29.3072,29.3452,29.2756,29.3389,106400.0
2007-09-24 14:40:00,46.36,46.41,46.33,46.36,116800.0,29.3389,29.3705,29.3199,29.3389,116800.0
2007-09-24 14:45:00,46.35,46.39,46.3,46.38,155200.0,29.3325,29.3579,29.3009,29.3515,155200.0
2007-09-24 14:50:00,46.39,46.4,46.33,46.35,100400.0,29.3579,29.3642,29.3199,29.3325,100400.0
2007-09-24 14:55:00,46.36,46.36,46.27,46.32,102500.0,29.3389,29.3389,29.2819,29.3136,102500.0
2007-09-24 15:00:00,46.32,46.32,46.22,46.3,242800.0,29.3136,29.3136,29.2503,29.3009,242800.0
2007-09-24 15:05:00,46.3,46.32,46.25,46.29,208800.0,29.3009,29.3136,29.2693,29.2946,208800.0
2007-09-24 15:10:00,46.28,46.29,46.17,46.2,161600.0,29.2882,29.2946,29.2186,29.2376,161600.0
2007-09-24 15:15:00,46.2,46.25,46.17,46.22,138600.0,29.2376,29.2693,29.2186,29.2503,138600.0
2007-09-24 15:20:00,46.22,46.39,46.21,46.37,192500.0,29.2503,29.3579,29.2439,29.3452,192500.0
2007-09-24 15:25:00,46.37,46.4,46.3,46.39,118900.0,29.3452,29.3642,29.3009,29.3579,118900.0
2007-09-24 15:30:00,46.39,46.4,46.26,46.27,272400.0,29.3579,29.3642,29.2756,29.2819,272400.0
2007-09-24 15:35:00,46.27,46.29,46.22,46.29,200100.0,29.2819,29.2946,29.2503,29.2946,200100.0
2007-09-24 15:40:00,46.28,46.4,46.28,46.36,346300.0,29.2882,29.3642,29.2882,29.3389,346300.0
2007-09-24 15:45:00,46.36,46.44,46.35,46.42,364700.0,29.3389,29.3895,29.3325,29.3768,364700.0
2007-09-24 15:50:00,46.42,46.43,46.31,46.31,332700.0,29.3768,29.3832,29.3072,29.3072,332700.0
2007-09-24 15:55:00,46.31,46.35,46.27,46.31,567400.0,29.3072,29.3325,29.2819,29.3072,567400.0
2007-09-25 09:30:00,46.25,46.25,46.0,46.06,434500.0,29.2693,29.2693,29.111,29.149,434500.0
2007-09-25 09:35:00,46.06,46.12,45.7,45.72,268800.0,29.149,29.187,28.9212,28.9338,268800.0
2007-09-25 09:40:00,45.71,45.98,45.69,45.91,244000.0,28.9275,29.0984,28.9149,29.0541,244000.0
2007-09-25 09:45:00,45.92,45.95,45.84,45.84,181900.0,29.0604,29.0794,29.0098,29.0098,181900.0
2007-09-25 09:50:00,45.85,45.85,45.69,45.76,312900.0,29.0161,29.0161,28.9149,28.9592,312900.0
2007-09-25 09:55:00,45.76,45.76,45.68,45.7,258100.0,28.9592,28.9592,28.9085,28.9212,258100.0
2007-09-25 10:00:00,45.7,45.75,45.65,45.69,463600.0,28.9212,28.9528,28.8895,28.9149,463600.0
2007-09-25 10:05:00,45.7,45.78,45.67,45.78,269200.0,28.9212,28.9718,28.9022,28.9718,269200.0
2007-09-25 10:10:00,45.78,45.83,45.73,45.81,206000.0,28.9718,29.0035,28.9402,28.9908,206000.0
2007-09-25 10:15:00,45.81,45.95,45.76,45.93,182700.0,28.9908,29.0794,28.9592,29.0667,182700.0
2007-09-25 10:20:00,45.94,46.0,45.88,45.88,188500.0,29.0731,29.111,29.0351,29.0351,188500.0
2007-09-25 10:25:00,45.88,45.91,45.8,45.88,236100.0,29.0351,29.0541,28.9845,29.0351,236100.0
2007-09-25 10:30:00,45.88,45.95,45.83,45.95,191800.0,29.0351,29.0794,29.0035,29.0794,191800.0
2007-09-25 10:35:00,45.94,46.04,45.94,46.01,446200.0,29.0731,29.1364,29.0731,29.1174,446200.0
2007-09-25 10:40:00,46.01,46.09,45.98,45.98,290300.0,29.1174,29.168,29.0984,29.0984,290300.0
2007-09-25 10:45:00,45.98,45.99,45.89,45.95,211800.0,29.0984,29.1047,29.0414,29.0794,211800.0
2007-09-25 10:50:00,45.94,45.94,45.85,45.85,137500.0,29.0731,29.0731,29.0161,29.0161,137500.0
2007-09-25 10:55:00,45.85,45.87,45.79,45.83,156800.0,29.0161,29.0288,28.9781,29.0035,156800.0
2007-09-25 11:00:00,45.83,45.85,45.83,45.85,187700.0,29.0035,29.0161,29.0035,29.0161,187700.0
2007-09-25 11:05:00,45.85,45.93,45.84,45.86,308500.0,29.0161,29.0667,29.0098,29.0224,308500.0
2007-09-25 11:10:00,45.86,45.89,45.79,45.8,531100.0,29.0224,29.0414,28.9781,28.9845,531100.0
2007-09-25 11:15:00,45.8,45.81,45.73,45.79,198700.0,28.9845,28.9908,28.9402,28.9781,198700.0
2007-09-25 11:20:00,45.78,45.79,45.71,45.73,181600.0,28.9718,28.9781,28.9275,28.9402,181600.0
2007-09-25 11:25:00,45.74,45.85,45.7,45.74,189900.0,28.9465,29.0161,28.9212,28.9465,189900.0
2007-09-25 11:30:00,45.74,45.78,45.7,45.75,167000.0,28.9465,28.9718,28.9212,28.9528,167000.0
2007-09-25 11:35:00,45.75,45.76,45.69,45.71,135400.0,28.9528,28.9592,28.9149,28.9275,135400.0
2007-09-25 11:40:00,45.72,45.75,45.71,45.71,94800.0,28.9338,28.9528,28.9275,28.9275,94800.0
2007-09-25 11:45:00,45.71,45.76,45.71,45.74,98500.0,28.9275,28.9592,28.9275,28.9465,98500.0
2007-09-25 11:50:00,45.74,45.74,45.69,45.72,145200.0,28.9465,28.9465,28.9149,28.9338,145200.0
2007-09-25 11:55:00,45.72,45.78,45.7,45.75,116600.0,28.9338,28.9718,28.9212,28.9528,116600.0
2007-09-25 12:00:00,45.75,45.76,45.7,45.71,116200.0,28.9528,28.9592,28.9212,28.9275,116200.0
2007-09-25 12:05:00,45.72,45.76,45.7,45.71,200200.0,28.9338,28.9592,28.9212,28.9275,200200.0
2007-09-25 12:10:00,45.71,45.72,45.65,45.67,163100.0,28.9275,28.9338,28.8895,28.9022,163100.0
2007-09-25 12:15:00,45.67,45.76,45.67,45.7,126900.0,28.9022,28.9592,28.9022,28.9212,126900.0
2007-09-25 12:20:00,45.7,45.73,45.66,45.71,122700.0,28.9212,28.9402,28.8959,28.9275,122700.0
2007-09-25 12:25:00,45.72,45.76,45.72,45.75,73600.0,28.9338,28.9592,28.9338,28.9528,73600.0
2007-09-25 12:30:00,45.75,45.8,45.71,45.78,78700.0,28.9528,28.9845,28.9275,28.9718,78700.0
2007-09-25 12:35:00,45.78,45.79,45.7,45.72,55100.0,28.9718,28.9781,28.9212,28.9338,55100.0
2007-09-25 12:40:00,45.72,45.76,45.69,45.76,93900.0,28.9338,28.9592,28.9149,28.9592,93900.0
2007-09-25 12:45:00,45.76,45.88,45.75,45.84,267300.0,28.9592,29.0351,28.9528,29.0098,267300.0
2007-09-25 12:50:00,45.85,45.88,45.82,45.82,102700.0,29.0161,29.0351,28.9971,28.9971,102700.0
2007-09-25 12:55:00,45.83,45.88,45.82,45.86,86000.0,29.0035,29.0351,28.9971,29.0224,86000.0
2007-09-25 13:00:00,45.86,45.86,45.81,45.83,59200.0,29.0224,29.0224,28.9908,29.0035,59200.0
2007-09-25 13:05:00,45.83,45.88,45.82,45.85,134200.0,29.0035,29.0351,28.9971,29.0161,134200.0
2007-09-25 13:10:00,45.84,45.87,45.82,45.83,101800.0,29.0098,29.0288,28.9971,29.0035,101800.0
2007-09-25 13:15:00,45.83,45.88,45.77,45.84,317500.0,29.0035,29.0351,28.9655,29.0098,317500.0
2007-09-25 13:20:00,45.84,45.9,45.84,45.89,86600.0,29.0098,29.0478,29.0098,29.0414,86600.0
2007-09-25 13:25:00,45.89,45.94,45.87,45.94,104200.0,29.0414,29.0731,29.0288,29.0731,104200.0
2007-09-25 13:30:00,45.94,46.02,45.93,46.01,289500.0,29.0731,29.1237,29.0667,29.1174,289500.0
2007-09-25 13:35:00,46.01,46.1,45.95,45.99,595100.0,29.1174,29.1743,29.0794,29.1047,595100.0
2007-09-25 13:40:00,46.0,46.03,45.91,45.92,164400.0,29.111,29.13,29.0541,29.0604,164400.0
2007-09-25 13:45:00,45.92,45.93,45.85,45.9,112100.0,29.0604,29.0667,29.0161,29.0478,112100.0
2007-09-25 13:50:00,45.9,45.9,45.86,45.88,64100.0,29.0478,29.0478,29.0224,29.0351,64100.0
2007-09-25 13:55:00,45.87,45.94,45.86,45.92,108000.0,29.0288,29.0731,29.0224,29.0604,108000.0
2007-09-25 14:00:00,45.92,45.92,45.87,45.92,105500.0,29.0604,29.0604,29.0288,29.0604,105500.0
2007-09-25 14:05:00,45.93,45.95,45.86,45.87,127500.0,29.0667,29.0794,29.0224,29.0288,127500.0
2007-09-25 14:10:00,45.87,45.91,45.85,45.87,84900.0,29.0288,29.0541,29.0161,29.0288,84900.0
2007-09-25 14:15:00,45.86,45.89,45.84,45.87,96700.0,29.0224,29.0414,29.0098,29.0288,96700.0
2007-09-25 14:20:00,45.87,45.89,45.83,45.86,92700.0,29.0288,29.0414,29.0035,29.0224,92700.0
2007-09-25 14:25:00,45.86,45.9,45.85,45.85,106300.0,29.0224,29.0478,29.0161,29.0161,106300.0
2007-09-25 14:30:00,45.85,45.89,45.82,45.82,127200.0,29.0161,29.0414,28.9971,28.9971,127200.0
2007-09-25 14:35:00,45.82,45.87,45.77,45.86,202300.0,28.9971,29.0288,28.9655,29.0224,202300.0
2007-09-25 14:40:00,45.85,45.89,45.83,45.88,88600.0,29.0161,29.0414,29.0035,29.0351,88600.0
2007-09-25 14:45:00,45.89,46.0,45.88,45.98,203700.0,29.0414,29.111,29.0351,29.0984,203700.0
2007-09-25 14:50:00,45.97,45.99,45.9,45.91,118600.0,29.0921,29.1047,29.0478,29.0541,118600.0
2007-09-25 14:55:00,45.91,46.0,45.89,45.97,150400.0,29.0541,29.111,29.0414,29.0921,150400.0
2007-09-25 15:00:00,45.97,46.02,45.97,45.98,170800.0,29.0921,29.1237,29.0921,29.0984,170800.0
2007-09-25 15:05:00,45.98,46.01,45.93,45.96,148200.0,29.0984,29.1174,29.0667,29.0857,148200.0
2007-09-25 15:10:00,45.96,46.01,45.91,45.96,129000.0,29.0857,29.1174,29.0541,29.0857,129000.0
2007-09-25 15:15:00,45.97,45.97,45.9,45.91,153400.0,29.0921,29.0921,29.0478,29.0541,153400.0
2007-09-25 15:20:00,45.91,45.95,45.91,45.92,88400.0,29.0541,29.0794,29.0541,29.0604,88400.0
2007-09-25 15:25:00,45.92,46.0,45.92,45.98,152600.0,29.0604,29.111,29.0604,29.0984,152600.0
2007-09-25 15:30:00,45.97,46.0,45.95,45.95,167400.0,29.0921,29.111,29.0794,29.0794,167400.0
2007-09-25 15:35:00,45.96,46.0,45.94,45.96,467700.0,29.0857,29.111,29.0731,29.0857,467700.0
2007-09-25 15:40:00,45.97,46.0,45.91,45.98,396900.0,29.0921,29.111,29.0541,29.0984,396900.0
2007-09-25 15:45:00,45.99,46.01,45.95,45.99,282900.0,29.1047,29.1174,29.0794,29.1047,282900.0
2007-09-25 15:50:00,46.0,46.09,45.98,46.09,335000.0,29.111,29.168,29.0984,29.168,335000.0
2007-09-25 15:55:00,46.09,46.17,46.07,46.15,550200.0,29.168,29.2186,29.1553,29.206,550200.0
2007-09-26 09:30:00,46.26,46.35,46.05,46.13,413000.0,29.2756,29.3325,29.1427,29.1933,413000.0
2007-09-26 09:35:00,46.13,46.26,46.02,46.24,183500.0,29.1933,29.2756,29.1237,29.2629,183500.0
2007-09-26 09:40:00,46.23,46.24,46.05,46.11,197200.0,29.2566,29.2629,29.1427,29.1807,197200.0
2007-09-26 09:45:00,46.09,46.09,45.96,45.96,190100.0,29.168,29.168,29.0857,29.0857,190100.0
2007-09-26 09:50:00,45.96,46.01,45.95,45.98,129800.0,29.0857,29.1174,29.0794,29.0984,129800.0
2007-09-26 09:55:00,45.97,45.98,45.93,45.94,173800.0,29.0921,29.0984,29.0667,29.0731,173800.0
2007-09-26 10:00:00,45.94,46.0,45.92,45.97,174100.0,29.0731,29.111,29.0604,29.0921,174100.0
2007-09-26 10:05:00,45.97,45.97,45.88,45.91,165900.0,29.0921,29.0921,29.0351,29.0541,165900.0
2007-09-26 10:10:00,45.9,45.95,45.87,45.88,105300.0,29.0478,29.0794,29.0288,29.0351,105300.0
2007-09-26 10:15:00,45.87,45.89,45.83,45.86,150000.0,29.0288,29.0414,29.0035,29.0224,150000.0
2007-09-26 10:20:00,45.86,45.91,45.75,45.76,177900.0,29.0224,29.0541,28.9528,28.9592,177900.0
2007-09-26 10:25:00,45.76,45.87,45.74,45.83,163500.0,28.9592,29.0288,28.9465,29.0035,163500.0
2007-09-26 10:30:00,45.83,45.98,45.83,45.98,128100.0,29.0035,29.0984,29.0035,29.0984,128100.0
2007-09-26 10:35:00,45.98,45.99,45.87,45.92,303200.0,29.0984,29.1047,29.0288,29.0604,303200.0
2007-09-26 10:40:00,45.91,45.95,45.89,45.95,131800.0,29.0541,29.0794,29.0414,29.0794,131800.0
2007-09-26 10:45:00,45.95,46.12,45.95,46.09,207000.0,29.0794,29.187,29.0794,29.168,207000.0
2007-09-26 10:50:00,46.09,46.24,46.08,46.16,229200.0,29.168,29.2629,29.1617,29.2123,229200.0
2007-09-26 10:55:00,46.16,46.27,46.16,46.21,207500.0,29.2123,29.2819,29.2123,29.2439,207500.0
2007-09-26 11:00:00,46.22,46.39,46.2,46.39,191800.0,29.2503,29.3579,29.2376,29.3579,191800.0
2007-09-26 11:05:00,46.38,46.64,45.91,46.56,341600.0,29.3515,29.5161,29.0541,29.4654,341600.0
2007-09-26 11:10:00,46.56,46.69,46.51,46.52,271600.0,29.4654,29.5477,29.4338,29.4401,271600.0
2007-09-26 11:15:00,46.51,46.57,46.47,46.47,236100.0,29.4338,29.4718,29.4085,29.4085,236100.0
2007-09-26 11:20:00,46.47,46.54,46.39,46.43,209600.0,29.4085,29.4528,29.3579,29.3832,209600.0
2007-09-26 11:25:00,46.43,46.52,46.42,46.42,145100.0,29.3832,29.4401,29.3768,29.3768,145100.0
2007-09-26 11:30:00,46.41,46.42,46.35,46.39,149400.0,29.3705,29.3768,29.3325,29.3579,149400.0
2007-09-26 11:35:00,46.39,46.5,46.39,46.41,144900.0,29.3579,29.4275,29.3579,29.3705,144900.0
2007-09-26 11:40:00,46.4,46.54,46.4,46.54,131700.0,29.3642,29.4528,29.3642,29.4528,131700.0
2007-09-26 11:45:00,46.54,46.57,46.48,46.51,139500.0,29.4528,29.4718,29.4148,29.4338,139500.0
2007-09-26 11:50:00,46.51,46.54,46.41,46.46,133600.0,29.4338,29.4528,29.3705,29.4022,133600.0
2007-09-26 11:55:00,46.47,46.5,46.46,46.47,53200.0,29.4085,29.4275,29.4022,29.4085,53200.0
2007-09-26 12:00:00,46.47,46.48,46.45,46.47,83200.0,29.4085,29.4148,29.3958,29.4085,83200.0
2007-09-26 12:05:00,46.47,46.51,46.4,46.41,160100.0,29.4085,29.4338,29.3642,29.3705,160100.0
2007-09-26 12:10:00,46.41,46.42,46.37,46.37,46600.0,29.3705,29.3768,29.3452,29.3452,46600.0
2007-09-26 12:15:00,46.37,46.37,46.34,46.36,76500.0,29.3452,29.3452,29.3262,29.3389,76500.0
2007-09-26 12:20:00,46.36,46.37,46.33,46.34,48700.0,29.3389,29.3452,29.3199,29.3262,48700.0
2007-09-26 12:25:00,46.34,46.37,46.33,46.37,73300.0,29.3262,29.3452,29.3199,29.3452,73300.0
2007-09-26 12:30:00,46.37,46.37,46.35,46.36,101800.0,29.3452,29.3452,29.3325,29.3389,101800.0
2007-09-26 12:35:00,46.37,46.37,46.35,46.36,130500.0,29.3452,29.3452,29.3325,29.3389,130500.0
2007-09-26 12:40:00,46.37,46.37,46.34,46.35,77700.0,29.3452,29.3452,29.3262,29.3325,77700.0
2007-09-26 12:45:00,46.35,46.37,46.32,46.32,88800.0,29.3325,29.3452,29.3136,29.3136,88800.0
2007-09-26 12:50:00,46.32,46.33,46.16,46.25,196900.0,29.3136,29.3199,29.2123,29.2693,196900.0
2007-09-26 12:55:00,46.24,46.25,46.14,46.15,120500.0,29.2629,29.2693,29.1996,29.206,120500.0
2007-09-26 13:00:00,46.15,46.3,46.14,46.3,102000.0,29.206,29.3009,29.1996,29.3009,102000.0
2007-09-26 13:05:00,46.29,46.37,46.28,46.3,92000.0,29.2946,29.3452,29.2882,29.3009,92000.0
2007-09-26 13:10:00,46.31,46.35,46.29,46.35,34100.0,29.3072,29.3325,29.2946,29.3325,34100.0
2007-09-26 13:15:00,46.35,46.36,46.29,46.32,65100.0,29.3325,29.3389,29.2946,29.3136,65100.0
2007-09-26 13:20:00,46.31,46.33,46.3,46.3,26800.0,29.3072,29.3199,29.3009,29.3009,26800.0
2007-09-26 13:25:00,46.3,46.31,46.26,46.28,54700.0,29.3009,29.3072,29.2756,29.2882,54700.0
2007-09-26 13:30:00,46.28,46.28,46.12,46.17,125100.0,29.2882,29.2882,29.187,29.2186,125100.0
2007-09-26 13:35:00,46.16,46.17,46.05,46.12,160500.0,29.2123,29.2186,29.1427,29.187,160500.0
2007-09-26 13:40:00,46.13,46.17,46.04,46.09,146200.0,29.1933,29.2186,29.1364,29.168,146200.0
2007-09-26 13:45:00,46.09,46.12,46.03,46.08,140000.0,29.168,29.187,29.13,29.1617,140000.0
2007-09-26 13:50:00,46.07,46.13,46.03,46.05,91900.0,29.1553,29.1933,29.13,29.1427,91900.0
2007-09-26 13:55:00,46.05,46.06,46.0,46.02,159200.0,29.1427,29.149,29.111,29.1237,159200.0
2007-09-26 14:00:00,46.02,46.02,45.92,45.94,157300.0,29.1237,29.1237,29.0604,29.0731,157300.0
2007-09-26 14:05:00,45.95,45.98,45.92,45.97,135600.0,29.0794,29.0984,29.0604,29.0921,135600.0
2007-09-26 14:10:00,45.97,45.98,45.9,45.97,342600.0,29.0921,29.0984,29.0478,29.0921,342600.0
2007-09-26 14:15:00,45.97,46.02,45.94,45.99,110400.0,29.0921,29.1237,29.0731,29.1047,110400.0
2007-09-26 14:20:00,45.99,46.02,45.97,45.98,57300.0,29.1047,29.1237,29.0921,29.0984,57300.0
2007-09-26 14:25:00,45.98,45.99,45.9,45.91,110100.0,29.0984,29.1047,29.0478,29.0541,110100.0
2007-09-26 14:30:00,45.91,45.98,45.9,45.91,140400.0,29.0541,29.0984,29.0478,29.0541,140400.0
2007-09-26 14:35:00,45.9,45.93,45.88,45.88,117900.0,29.0478,29.0667,29.0351,29.0351,117900.0
2007-09-26 14:40:00,45.88,45.91,45.85,45.9,130900.0,29.0351,29.0541,29.0161,29.0478,130900.0
2007-09-26 14:45:00,45.91,45.91,45.85,45.85,107800.0,29.0541,29.0541,29.0161,29.0161,107800.0
2007-09-26 14:50:00,45.86,45.94,45.85,45.91,171500.0,29.0224,29.0731,29.0161,29.0541,171500.0
2007-09-26 14:55:00,45.91,45.98,45.88,45.88,169000.0,29.0541,29.0984,29.0351,29.0351,169000.0
2007-09-26 15:00:00,45.88,45.97,45.88,45.89,127300.0,29.0351,29.0921,29.0351,29.0414,127300.0
2007-09-26 15:05:00,45.89,46.21,45.86,46.2,322400.0,29.0414,29.2439,29.0224,29.2376,322400.0
2007-09-26 15:10:00,46.21,46.25,46.07,46.25,652200.0,29.2439,29.2693,29.1553,29.2693,652200.0
2007-09-26 15:15:00,46.26,46.47,46.25,46.45,600000.0,29.2756,29.4085,29.2693,29.3958,600000.0
2007-09-26 15:20:00,46.45,46.54,46.34,46.4,391100.0,29.3958,29.4528,29.3262,29.3642,391100.0
2007-09-26 15:25:00,46.41,46.47,46.34,46.45,336500.0,29.3705,29.4085,29.3262,29.3958,336500.0
2007-09-26 15:30:00,46.45,46.47,46.31,46.33,284200.0,29.3958,29.4085,29.3072,29.3199,284200.0
2007-09-26 15:35:00,46.34,46.35,46.19,46.25,239700.0,29.3262,29.3325,29.2313,29.2693,239700.0
2007-09-26 15:40:00,46.25,46.25,46.16,46.19,233300.0,29.2693,29.2693,29.2123,29.2313,233300.0
2007-09-26 15:45:00,46.18,46.23,46.12,46.19,301500.0,29.225,29.2566,29.187,29.2313,301500.0
2007-09-26 15:50:00,46.19,46.2,46.12,46.12,224200.0,29.2313,29.2376,29.187,29.187,224200.0
2007-09-26 15:55:00,46.13,46.14,46.03,46.13,379000.0,29.1933,29.1996,29.13,29.1933,379000.0
2007-09-27 09:30:00,46.2,46.27,46.1,46.11,385900.0,29.2376,29.2819,29.1743,29.1807,385900.0
2007-09-27 09:35:00,46.12,46.13,45.95,46.03,389500.0,29.187,29.1933,29.0794,29.13,389500.0
2007-09-27 09:40:00,46.03,46.05,45.93,45.95,198700.0,29.13,29.1427,29.0667,29.0794,198700.0
2007-09-27 09:45:00,45.95,45.97,45.87,45.93,283700.0,29.0794,29.0921,29.0288,29.0667,283700.0
2007-09-27 09:50:00,45.93,46.06,45.92,45.97,247300.0,29.0667,29.149,29.0604,29.0921,247300.0
2007-09-27 09:55:00,45.99,46.05,45.92,45.94,126200.0,29.1047,29.1427,29.0604,29.0731,126200.0
2007-09-27 10:00:00,45.94,46.03,45.9,45.94,226200.0,29.0731,29.13,29.0478,29.0731,226200.0
2007-09-27 10:05:00,45.94,45.96,45.77,45.78,303200.0,29.0731,29.0857,28.9655,28.9718,303200.0
2007-09-27 10:10:00,45.79,45.79,45.68,45.69,199100.0,28.9781,28.9781,28.9085,28.9149,199100.0
2007-09-27 10:15:00,45.69,45.86,45.69,45.82,229300.0,28.9149,29.0224,28.9149,28.9971,229300.0
2007-09-27 10:20:00,45.82,46.03,45.82,46.02,290300.0,28.9971,29.13,28.9971,29.1237,290300.0
2007-09-27 10:25:00,46.03,46.1,45.9,45.91,214300.0,29.13,29.1743,29.0478,29.0541,214300.0
2007-09-27 10:30:00,45.91,46.01,45.9,45.93,113000.0,29.0541,29.1174,29.0478,29.0667,113000.0
2007-09-27 10:35:00,45.93,46.13,45.93,46.1,251300.0,29.0667,29.1933,29.0667,29.1743,251300.0
2007-09-27 10:40:00,46.1,46.12,45.96,46.01,148300.0,29.1743,29.187,29.0857,29.1174,148300.0
2007-09-27 10:45:00,46.02,46.1,46.0,46.02,120700.0,29.1237,29.1743,29.111,29.1237,120700.0
2007-09-27 10:50:00,46.02,46.03,45.96,46.03,107000.0,29.1237,29.13,29.0857,29.13,107000.0
2007-09-27 10:55:00,46.03,46.05,45.96,45.99,123700.0,29.13,29.1427,29.0857,29.1047,123700.0
2007-09-27 11:00:00,45.98,46.0,45.93,46.0,61700.0,29.0984,29.111,29.0667,29.111,61700.0
2007-09-27 11:05:00,46.0,46.03,45.97,46.01,119800.0,29.111,29.13,29.0921,29.1174,119800.0
2007-09-27 11:10:00,46.01,46.03,45.96,46.02,84100.0,29.1174,29.13,29.0857,29.1237,84100.0
2007-09-27 11:15:00,46.01,46.05,45.91,45.94,195200.0,29.1174,29.1427,29.0541,29.0731,195200.0
2007-09-27 11:20:00,45.94,45.95,45.87,45.89,94200.0,29.0731,29.0794,29.0288,29.0414,94200.0
2007-09-27 11:25:00,45.9,45.94,45.84,45.89,159500.0,29.0478,29.0731,29.0098,29.0414,159500.0
2007-09-27 11:30:00,45.9,45.95,45.81,45.91,184600.0,29.0478,29.0794,28.9908,29.0541,184600.0
2007-09-27 11:35:00,45.91,45.99,45.88,45.96,93100.0,29.0541,29.1047,29.0351,29.0857,93100.0
2007-09-27 11:40:00,45.96,46.02,45.96,45.99,58000.0,29.0857,29.1237,29.0857,29.1047,58000.0
2007-09-27 11:45:00,46.0,46.02,45.99,46.0,88800.0,29.111,29.1237,29.1047,29.111,88800.0
2007-09-27 11:50:00,46.01,46.04,45.98,46.01,103500.0,29.1174,29.1364,29.0984,29.1174,103500.0
2007-09-27 11:55:00,46.0,46.04,45.98,46.0,89800.0,29.111,29.1364,29.0984,29.111,89800.0
2007-09-27 12:00:00,46.0,46.05,45.99,46.05,125400.0,29.111,29.1427,29.1047,29.1427,125400.0
2007-09-27 12:05:00,46.05,46.09,45.96,46.0,121000.0,29.1427,29.168,29.0857,29.111,121000.0
2007-09-27 12:10:00,46.0,46.04,45.98,46.0,84200.0,29.111,29.1364,29.0984,29.111,84200.0
2007-09-27 12:15:00,45.99,46.01,45.97,46.01,98300.0,29.1047,29.1174,29.0921,29.1174,98300.0
2007-09-27 12:20:00,46.01,46.02,45.98,46.01,74100.0,29.1174,29.1237,29.0984,29.1174,74100.0
2007-09-27 12:25:00,46.01,46.03,46.0,46.0,100900.0,29.1174,29.13,29.111,29.111,100900.0
2007-09-27 12:30:00,46.0,46.05,45.99,46.01,100200.0,29.111,29.1427,29.1047,29.1174,100200.0
2007-09-27 12:35:00,46.01,46.05,45.99,46.04,77200.0,29.1174,29.1427,29.1047,29.1364,77200.0
2007-09-27 12:40:00,46.04,46.05,45.99,46.05,77200.0,29.1364,29.1427,29.1047,29.1427,77200.0
2007-09-27 12:45:00,46.05,46.09,46.02,46.08,121800.0,29.1427,29.168,29.1237,29.1617,121800.0
2007-09-27 12:50:00,46.09,46.13,46.08,46.11,131000.0,29.168,29.1933,29.1617,29.1807,131000.0
2007-09-27 12:55:00,46.11,46.12,46.06,46.07,106200.0,29.1807,29.187,29.149,29.1553,106200.0
2007-09-27 13:00:00,46.06,46.16,46.06,46.12,146700.0,29.149,29.2123,29.149,29.187,146700.0
2007-09-27 13:05:00,46.12,46.13,46.03,46.04,83000.0,29.187,29.1933,29.13,29.1364,83000.0
2007-09-27 13:10:00,46.04,46.05,45.98,45.99,113000.0,29.1364,29.1427,29.0984,29.1047,113000.0
2007-09-27 13:15:00,45.99,45.99,45.92,45.94,158700.0,29.1047,29.1047,29.0604,29.0731,158700.0
2007-09-27 13:20:00,45.94,45.98,45.93,45.95,64900.0,29.0731,29.0984,29.0667,29.0794,64900.0
2007-09-27 13:25:00,45.95,46.0,45.91,46.0,84500.0,29.0794,29.111,29.0541,29.111,84500.0
2007-09-27 13:30:00,46.0,46.01,45.96,45.99,123400.0,29.111,29.1174,29.0857,29.1047,123400.0
2007-09-27 13:35:00,46.0,46.02,45.94,45.97,119300.0,29.111,29.1237,29.0731,29.0921,119300.0
2007-09-27 13:40:00,45.97,46.03,45.96,46.02,59500.0,29.0921,29.13,29.0857,29.1237,59500.0
2007-09-27 13:45:00,46.02,46.02,45.99,46.01,70400.0,29.1237,29.1237,29.1047,29.1174,70400.0
2007-09-27 13:50:00,46.01,46.02,46.0,46.02,62100.0,29.1174,29.1237,29.111,29.1237,62100.0
2007-09-27 13:55:00,46.02,46.05,46.01,46.04,73000.0,29.1237,29.1427,29.1174,29.1364,73000.0
2007-09-27 14:00:00,46.04,46.06,46.02,46.03,90600.0,29.1364,29.149,29.1237,29.13,90600.0
2007-09-27 14:05:00,46.03,46.15,46.03,46.13,143400.0,29.13,29.206,29.13,29.1933,143400.0
2007-09-27 14:10:00,46.13,46.15,46.07,46.08,124100.0,29.1933,29.206,29.1553,29.1617,124100.0
2007-09-27 14:15:00,46.08,46.1,46.06,46.06,110300.0,29.1617,29.1743,29.149,29.149,110300.0
2007-09-27 14:20:00,46.07,46.12,46.06,46.09,198600.0,29.1553,29.187,29.149,29.168,198600.0
2007-09-27 14:25:00,46.1,46.15,46.09,46.11,94000.0,29.1743,29.206,29.168,29.1807,94000.0
2007-09-27 14:30:00,46.11,46.14,46.09,46.1,101700.0,29.1807,29.1996,29.168,29.1743,101700.0
2007-09-27 14:35:00,46.11,46.11,46.0,46.01,206500.0,29.1807,29.1807,29.111,29.1174,206500.0
2007-09-27 14:40:00,46.0,46.01,45.95,45.96,108300.0,29.111,29.1174,29.0794,29.0857,108300.0
2007-09-27 14:45:00,45.96,45.96,45.89,45.95,181700.0,29.0857,29.0857,29.0414,29.0794,181700.0
2007-09-27 14:50:00,45.95,46.0,45.92,45.97,107200.0,29.0794,29.111,29.0604,29.0921,107200.0
2007-09-27 14:55:00,45.97,46.04,45.96,46.04,91100.0,29.0921,29.1364,29.0857,29.1364,91100.0
2007-09-27 15:00:00,46.04,46.08,46.03,46.06,124700.0,29.1364,29.1617,29.13,29.149,124700.0
2007-09-27 15:05:00,46.06,46.1,46.05,46.07,112300.0,29.149,29.1743,29.1427,29.1553,112300.0
2007-09-27 15:10:00,46.06,46.11,46.06,46.09,79400.0,29.149,29.1807,29.149,29.168,79400.0
2007-09-27 15:15:00,46.1,46.13,46.07,46.12,130900.0,29.1743,29.1933,29.1553,29.187,130900.0
2007-09-27 15:20:00,46.12,46.22,46.11,46.22,232200.0,29.187,29.2503,29.1807,29.2503,232200.0
2007-09-27 15:25:00,46.21,46.28,46.19,46.22,347200.0,29.2439,29.2882,29.2313,29.2503,347200.0
2007-09-27 15:30:00,46.22,46.22,46.17,46.19,147900.0,29.2503,29.2503,29.2186,29.2313,147900.0
2007-09-27 15:35:00,46.19,46.2,46.12,46.13,130200.0,29.2313,29.2376,29.187,29.1933,130200.0
2007-09-27 15:40:00,46.14,46.21,46.13,46.21,170900.0,29.1996,29.2439,29.1933,29.2439,170900.0
2007-09-27 15:45:00,46.2,46.25,46.2,46.23,273100.0,29.2376,29.2693,29.2376,29.2566,273100.0
2007-09-27 15:50:00,46.24,46.25,46.19,46.25,160600.0,29.2629,29.2693,29.2313,29.2693,160600.0
2007-09-27 15:55:00,46.25,46.27,46.22,46.25,316100.0,29.2693,29.2819,29.2503,29.2693,316100.0
2007-09-28 09:30:00,46.05,46.21,46.0,46.15,206100.0,29.1427,29.2439,29.111,29.206,206100.0
2007-09-28 09:35:00,46.13,46.2,46.1,46.15,184400.0,29.1933,29.2376,29.1743,29.206,184400.0
2007-09-28 09:40:00,46.14,46.14,46.09,46.1,97500.0,29.1996,29.1996,29.168,29.1743,97500.0
2007-09-28 09:45:00,46.11,46.12,46.0,46.0,174500.0,29.1807,29.187,29.111,29.111,174500.0
2007-09-28 09:50:00,46.01,46.05,45.96,46.0,186400.0,29.1174,29.1427,29.0857,29.111,186400.0
2007-09-28 09:55:00,46.01,46.01,45.9,45.9,171700.0,29.1174,29.1174,29.0478,29.0478,171700.0
2007-09-28 10:00:00,45.9,45.98,45.84,45.87,334100.0,29.0478,29.0984,29.0098,29.0288,334100.0
2007-09-28 10:05:00,45.88,45.91,45.85,45.87,105600.0,29.0351,29.0541,29.0161,29.0288,105600.0
2007-09-28 10:10:00,45.87,45.93,45.87,45.9,95600.0,29.0288,29.0667,29.0288,29.0478,95600.0
2007-09-28 10:15:00,45.91,45.92,45.82,45.84,167900.0,29.0541,29.0604,28.9971,29.0098,167900.0
2007-09-28 10:20:00,45.84,45.84,45.76,45.78,184600.0,29.0098,29.0098,28.9592,28.9718,184600.0
2007-09-28 10:25:00,45.78,45.78,45.69,45.71,210000.0,28.9718,28.9718,28.9149,28.9275,210000.0
2007-09-28 10:30:00,45.69,45.71,45.6,45.6,288300.0,28.9149,28.9275,28.8579,28.8579,288300.0
2007-09-28 10:35:00,45.61,45.63,45.58,45.59,178500.0,28.8642,28.8769,28.8452,28.8516,178500.0
2007-09-28 10:40:00,45.6,45.68,45.59,45.68,160700.0,28.8579,28.9085,28.8516,28.9085,160700.0
2007-09-28 10:45:00,45.67,45.79,45.66,45.75,310300.0,28.9022,28.9781,28.8959,28.9528,310300.0
2007-09-28 10:50:00,45.74,45.82,45.74,45.77,129800.0,28.9465,28.9971,28.9465,28.9655,129800.0
2007-09-28 10:55:00,45.78,45.8,45.74,45.77,84200.0,28.9718,28.9845,28.9465,28.9655,84200.0
2007-09-28 11:00:00,45.78,45.8,45.76,45.77,76100.0,28.9718,28.9845,28.9592,28.9655,76100.0
2007-09-28 11:05:00,45.77,45.83,45.77,45.8,99500.0,28.9655,29.0035,28.9655,28.9845,99500.0
2007-09-28 11:10:00,45.8,45.83,45.76,45.81,145200.0,28.9845,29.0035,28.9592,28.9908,145200.0
2007-09-28 11:15:00,45.81,45.82,45.75,45.76,75000.0,28.9908,28.9971,28.9528,28.9592,75000.0
2007-09-28 11:20:00,45.76,45.86,45.75,45.82,119200.0,28.9592,29.0224,28.9528,28.9971,119200.0
2007-09-28 11:25:00,45.83,45.87,45.81,45.83,93400.0,29.0035,29.0288,28.9908,29.0035,93400.0
2007-09-28 11:30:00,45.83,45.88,45.82,45.87,118300.0,29.0035,29.0351,28.9971,29.0288,118300.0
2007-09-28 11:35:00,45.87,45.9,45.85,45.88,154900.0,29.0288,29.0478,29.0161,29.0351,154900.0
2007-09-28 11:40:00,45.88,45.93,45.87,45.91,122900.0,29.0351,29.0667,29.0288,29.0541,122900.0
2007-09-28 11:45:00,45.91,45.94,45.87,45.87,116600.0,29.0541,29.0731,29.0288,29.0288,116600.0
2007-09-28 11:50:00,45.87,45.9,45.87,45.89,53300.0,29.0288,29.0478,29.0288,29.0414,53300.0
2007-09-28 11:55:00,45.89,45.89,45.86,45.87,44100.0,29.0414,29.0414,29.0224,29.0288,44100.0
2007-09-28 12:00:00,45.86,45.89,45.86,45.88,41400.0,29.0224,29.0414,29.0224,29.0351,41400.0
2007-09-28 12:05:00,45.88,45.92,45.87,45.89,49000.0,29.0351,29.0604,29.0288,29.0414,49000.0
2007-09-28 12:10:00,45.89,45.91,45.85,45.86,91600.0,29.0414,29.0541,29.0161,29.0224,91600.0
2007-09-28 12:15:00,45.87,45.87,45.76,45.76,155800.0,29.0288,29.0288,28.9592,28.9592,155800.0
2007-09-28 12:20:00,45.77,45.77,45.73,45.75,112600.0,28.9655,28.9655,28.9402,28.9528,112600.0
2007-09-28 12:25:00,45.74,45.76,45.73,45.76,74600.0,28.9465,28.9592,28.9402,28.9592,74600.0
2007-09-28 12:30:00,45.76,45.78,45.75,45.77,65000.0,28.9592,28.9718,28.9528,28.9655,65000.0
2007-09-28 12:35:00,45.76,45.77,45.72,45.73,62800.0,28.9592,28.9655,28.9338,28.9402,62800.0
2007-09-28 12:40:00,45.73,45.73,45.69,45.69,84300.0,28.9402,28.9402,28.9149,28.9149,84300.0
2007-09-28 12:45:00,45.7,45.7,45.65,45.66,102300.0,28.9212,28.9212,28.8895,28.8959,102300.0
2007-09-28 12:50:00,45.65,45.74,45.65,45.74,110100.0,28.8895,28.9465,28.8895,28.9465,110100.0
2007-09-28 12:55:00,45.73,45.76,45.7,45.71,104100.0,28.9402,28.9592,28.9212,28.9275,104100.0
2007-09-28 13:00:00,45.71,45.77,45.71,45.77,77800.0,28.9275,28.9655,28.9275,28.9655,77800.0
2007-09-28 13:05:00,45.76,45.82,45.74,45.76,110800.0,28.9592,28.9971,28.9465,28.9592,110800.0
2007-09-28 13:10:00,45.76,45.78,45.73,45.78,55200.0,28.9592,28.9718,28.9402,28.9718,55200.0
2007-09-28 13:15:00,45.78,45.87,45.77,45.85,119700.0,28.9718,29.0288,28.9655,29.0161,119700.0
2007-09-28 13:20:00,45.85,45.85,45.76,45.78,82900.0,29.0161,29.0161,28.9592,28.9718,82900.0
2007-09-28 13:25:00,45.77,45.78,45.74,45.76,71300.0,28.9655,28.9718,28.9465,28.9592,71300.0
2007-09-28 13:30:00,45.76,45.82,45.76,45.78,69000.0,28.9592,28.9971,28.9592,28.9718,69000.0
2007-09-28 13:35:00,45.78,45.84,45.78,45.84,95400.0,28.9718,29.0098,28.9718,29.0098,95400.0
2007-09-28 13:40:00,45.84,45.87,45.81,45.83,100000.0,29.0098,29.0288,28.9908,29.0035,100000.0
2007-09-28 13:45:00,45.84,45.86,45.8,45.81,61100.0,29.0098,29.0224,28.9845,28.9908,61100.0
2007-09-28 13:50:00,45.81,45.86,45.8,45.84,51900.0,28.9908,29.0224,28.9845,29.0098,51900.0
2007-09-28 13:55:00,45.83,45.89,45.83,45.89,69800.0,29.0035,29.0414,29.0035,29.0414,69800.0
2007-09-28 14:00:00,45.89,45.95,45.87,45.9,153500.0,29.0414,29.0794,29.0288,29.0478,153500.0
2007-09-28 14:05:00,45.91,45.95,45.88,45.95,68400.0,29.0541,29.0794,29.0351,29.0794,68400.0
2007-09-28 14:10:00,45.95,45.95,45.84,45.84,91700.0,29.0794,29.0794,29.0098,29.0098,91700.0
2007-09-28 14:15:00,45.84,45.88,45.83,45.85,56600.0,29.0098,29.0351,29.0035,29.0161,56600.0
2007-09-28 14:20:00,45.85,45.86,45.82,45.83,83700.0,29.0161,29.0224,28.9971,29.0035,83700.0
2007-09-28 14:25:00,45.83,45.85,45.79,45.81,118100.0,29.0035,29.0161,28.9781,28.9908,118100.0
2007-09-28 14:30:00,45.81,45.83,45.75,45.76,129700.0,28.9908,29.0035,28.9528,28.9592,129700.0
2007-09-28 14:35:00,45.75,45.78,45.71,45.77,189900.0,28.9528,28.9718,28.9275,28.9655,189900.0
2007-09-28 14:40:00,45.77,45.8,45.76,45.78,70500.0,28.9655,28.9845,28.9592,28.9718,70500.0
2007-09-28 14:45:00,45.78,45.79,45.74,45.74,82100.0,28.9718,28.9781,28.9465,28.9465,82100.0
2007-09-28 14:50:00,45.74,45.76,45.72,45.72,71600.0,28.9465,28.9592,28.9338,28.9338,71600.0
2007-09-28 14:55:00,45.73,45.76,45.67,45.75,234500.0,28.9402,28.9592,28.9022,28.9528,234500.0
2007-09-28 15:00:00,45.75,45.76,45.71,45.72,227600.0,28.9528,28.9592,28.9275,28.9338,227600.0
2007-09-28 15:05:00,45.72,45.8,45.71,45.71,196900.0,28.9338,28.9845,28.9275,28.9275,196900.0
2007-09-28 15:10:00,45.71,45.75,45.69,45.74,286300.0,28.9275,28.9528,28.9149,28.9465,286300.0
2007-09-28 15:15:00,45.74,45.78,45.74,45.78,152400.0,28.9465,28.9718,28.9465,28.9718,152400.0
2007-09-28 15:20:00,45.78,45.81,45.76,45.78,191500.0,28.9718,28.9908,28.9592,28.9718,191500.0
2007-09-28 15:25:00,45.79,45.8,45.76,45.8,109300.0,28.9781,28.9845,28.9592,28.9845,109300.0
2007-09-28 15:30:00,45.79,45.85,45.78,45.84,111000.0,28.9781,29.0161,28.9718,29.0098,111000.0
2007-09-28 15:35:00,45.85,45.85,45.75,45.75,163500.0,29.0161,29.0161,28.9528,28.9528,163500.0
2007-09-28 15:40:00,45.75,45.8,45.73,45.77,282800.0,28.9528,28.9845,28.9402,28.9655,282800.0
2007-09-28 15:45:00,45.76,45.83,45.76,45.82,248900.0,28.9592,29.0035,28.9592,28.9971,248900.0
2007-09-28 15:50:00,45.83,45.85,45.8,45.81,363500.0,29.0035,29.0161,28.9845,28.9908,363500.0
2007-09-28 15:55:00,45.8,45.81,45.72,45.78,614400.0,28.9845,28.9908,28.9338,28.9718,614400.0
2007-10-01 09:30:00,45.47,45.74,45.42,45.68,476000.0,28.7756,28.9465,28.744,28.9085,476000.0
2007-10-01 09:35:00,45.69,46.07,45.65,46.03,453800.0,28.9149,29.1553,28.8895,29.13,453800.0
2007-10-01 09:40:00,46.03,46.03,45.69,45.84,340800.0,29.13,29.13,28.9149,29.0098,340800.0
2007-10-01 09:45:00,45.84,45.85,45.69,45.84,267600.0,29.0098,29.0161,28.9149,29.0098,267600.0
2007-10-01 09:50:00,45.84,45.85,45.73,45.83,190600.0,29.0098,29.0161,28.9402,29.0035,190600.0
2007-10-01 09:55:00,45.83,45.88,45.79,45.82,164300.0,29.0035,29.0351,28.9781,28.9971,164300.0
2007-10-01 10:00:00,45.82,45.99,45.8,45.98,227000.0,28.9971,29.1047,28.9845,29.0984,227000.0
2007-10-01 10:05:00,45.98,46.03,45.95,46.02,342800.0,29.0984,29.13,29.0794,29.1237,342800.0
2007-10-01 10:10:00,46.01,46.03,45.84,45.87,430100.0,29.1174,29.13,29.0098,29.0288,430100.0
2007-10-01 10:15:00,45.86,45.87,45.73,45.8,323400.0,29.0224,29.0288,28.9402,28.9845,323400.0
2007-10-01 10:20:00,45.79,45.97,45.79,45.97,225200.0,28.9781,29.0921,28.9781,29.0921,225200.0
2007-10-01 10:25:00,45.97,45.98,45.93,45.98,173800.0,29.0921,29.0984,29.0667,29.0984,173800.0
2007-10-01 10:30:00,45.98,46.04,45.98,46.02,188700.0,29.0984,29.1364,29.0984,29.1237,188700.0
2007-10-01 10:35:00,46.03,46.15,46.02,46.12,218900.0,29.13,29.206,29.1237,29.187,218900.0
2007-10-01 10:40:00,46.12,46.12,46.0,46.01,135300.0,29.187,29.187,29.111,29.1174,135300.0
2007-10-01 10:45:00,46.01,46.15,45.97,46.12,216500.0,29.1174,29.206,29.0921,29.187,216500.0
2007-10-01 10:50:00,46.11,46.12,46.04,46.06,135300.0,29.1807,29.187,29.1364,29.149,135300.0
2007-10-01 10:55:00,46.07,46.1,45.99,46.03,167800.0,29.1553,29.1743,29.1047,29.13,167800.0
2007-10-01 11:00:00,46.03,46.04,45.87,45.88,222600.0,29.13,29.1364,29.0288,29.0351,222600.0
2007-10-01 11:05:00,45.88,45.96,45.82,45.89,217900.0,29.0351,29.0857,28.9971,29.0414,217900.0
2007-10-01 11:10:00,45.89,45.99,45.88,45.95,121400.0,29.0414,29.1047,29.0351,29.0794,121400.0
2007-10-01 11:15:00,45.95,46.04,45.93,46.03,113100.0,29.0794,29.1364,29.0667,29.13,113100.0
2007-10-01 11:20:00,46.03,46.05,45.96,46.01,136500.0,29.13,29.1427,29.0857,29.1174,136500.0
2007-10-01 11:25:00,46.01,46.03,45.92,45.96,108400.0,29.1174,29.13,29.0604,29.0857,108400.0
2007-10-01 11:30:00,45.96,46.15,45.96,46.13,199900.0,29.0857,29.206,29.0857,29.1933,199900.0
2007-10-01 11:35:00,46.13,46.3,46.09,46.28,274900.0,29.1933,29.3009,29.168,29.2882,274900.0
2007-10-01 11:40:00,46.28,46.44,46.25,46.43,282700.0,29.2882,29.3895,29.2693,29.3832,282700.0
2007-10-01 11:45:00,46.43,46.6,46.41,46.59,486200.0,29.3832,29.4908,29.3705,29.4844,486200.0
2007-10-01 11:50:00,46.58,46.62,46.51,46.62,280800.0,29.4781,29.5034,29.4338,29.5034,280800.0
2007-10-01 11:55:00,46.62,46.66,46.59,46.59,216600.0,29.5034,29.5287,29.4844,29.4844,216600.0
2007-10-01 12:00:00,46.6,46.69,46.6,46.61,223800.0,29.4908,29.5477,29.4908,29.4971,223800.0
2007-10-01 12:05:00,46.6,46.69,46.6,46.67,148500.0,29.4908,29.5477,29.4908,29.5351,148500.0
2007-10-01 12:10:00,46.67,46.68,46.64,46.66,97000.0,29.5351,29.5414,29.5161,29.5287,97000.0
2007-10-01 12:15:00,46.66,46.68,46.63,46.68,114800.0,29.5287,29.5414,29.5097,29.5414,114800.0
2007-10-01 12:20:00,46.69,46.74,46.61,46.7,311400.0,29.5477,29.5794,29.4971,29.554,311400.0
2007-10-01 12:25:00,46.7,46.71,46.62,46.62,120100.0,29.554,29.5604,29.5034,29.5034,120100.0
2007-10-01 12:30:00,46.62,46.67,46.61,46.63,92800.0,29.5034,29.5351,29.4971,29.5097,92800.0
2007-10-01 12:35:00,46.63,46.63,46.58,46.59,93000.0,29.5097,29.5097,29.4781,29.4844,93000.0
2007-10-01 12:40:00,46.59,46.62,46.58,46.59,59700.0,29.4844,29.5034,29.4781,29.4844,59700.0
2007-10-01 12:45:00,46.58,46.59,46.54,46.55,129500.0,29.4781,29.4844,29.4528,29.4591,129500.0
2007-10-01 12:50:00,46.55,46.56,46.48,46.48,116800.0,29.4591,29.4654,29.4148,29.4148,116800.0
2007-10-01 12:55:00,46.47,46.51,46.45,46.47,50500.0,29.4085,29.4338,29.3958,29.4085,50500.0
2007-10-01 13:00:00,46.48,46.56,46.47,46.53,101700.0,29.4148,29.4654,29.4085,29.4465,101700.0
2007-10-01 13:05:00,46.54,46.56,46.52,46.54,53000.0,29.4528,29.4654,29.4401,29.4528,53000.0
2007-10-01 13:10:00,46.54,46.65,46.53,46.59,101500.0,29.4528,29.5224,29.4465,29.4844,101500.0
2007-10-01 13:15:00,46.58,46.69,46.56,46.65,117400.0,29.4781,29.5477,29.4654,29.5224,117400.0
2007-10-01 13:20:00,46.65,46.69,46.62,46.68,69500.0,29.5224,29.5477,29.5034,29.5414,69500.0
2007-10-01 13:25:00,46.68,46.75,46.66,46.71,141100.0,29.5414,29.5857,29.5287,29.5604,141100.0
2007-10-01 13:30:00,46.71,46.76,46.68,46.68,100500.0,29.5604,29.592,29.5414,29.5414,100500.0
2007-10-01 13:35:00,46.68,46.72,46.67,46.71,75000.0,29.5414,29.5667,29.5351,29.5604,75000.0
2007-10-01 13:40:00,46.71,46.77,46.7,46.71,178400.0,29.5604,29.5983,29.554,29.5604,178400.0
2007-10-01 13:45:00,46.71,46.73,46.65,46.67,112200.0,29.5604,29.573,29.5224,29.5351,112200.0
2007-10-01 13:50:00,46.67,46.72,46.61,46.72,109500.0,29.5351,29.5667,29.4971,29.5667,109500.0
2007-10-01 13:55:00,46.72,46.72,46.68,46.69,75900.0,29.5667,29.5667,29.5414,29.5477,75900.0
2007-10-01 14:00:00,46.7,46.79,46.69,46.75,144300.0,29.554,29.611,29.5477,29.5857,144300.0
2007-10-01 14:05:00,46.75,46.8,46.73,46.78,121000.0,29.5857,29.6173,29.573,29.6047,121000.0
2007-10-01 14:10:00,46.78,46.78,46.68,46.73,194900.0,29.6047,29.6047,29.5414,29.573,194900.0
2007-10-01 14:15:00,46.72,46.76,46.7,46.7,75600.0,29.5667,29.592,29.554,29.554,75600.0
2007-10-01 14:20:00,46.7,46.71,46.64,46.64,121400.0,29.554,29.5604,29.5161,29.5161,121400.0
2007-10-01 14:25:00,46.64,46.67,46.6,46.6,115700.0,29.5161,29.5351,29.4908,29.4908,115700.0
2007-10-01 14:30:00,46.6,46.64,46.58,46.63,170700.0,29.4908,29.5161,29.4781,29.5097,170700.0
2007-10-01 14:35:00,46.63,46.8,46.63,46.8,300000.0,29.5097,29.6173,29.5097,29.6173,300000.0
2007-10-01 14:40:00,46.79,46.93,46.79,46.84,269500.0,29.611,29.6996,29.611,29.6426,269500.0
2007-10-01 14:45:00,46.84,46.97,46.82,46.94,296600.0,29.6426,29.7249,29.63,29.7059,296600.0
2007-10-01 14:50:00,46.95,47.04,46.93,46.99,345700.0,29.7123,29.7692,29.6996,29.7376,345700.0
2007-10-01 14:55:00,46.99,47.03,46.97,46.98,200500.0,29.7376,29.7629,29.7249,29.7312,200500.0
2007-10-01 15:00:00,46.98,47.04,46.97,46.98,190400.0,29.7312,29.7692,29.7249,29.7312,190400.0
2007-10-01 15:05:00,46.98,46.99,46.94,46.99,179000.0,29.7312,29.7376,29.7059,29.7376,179000.0
2007-10-01 15:10:00,46.99,47.0,46.92,46.92,167700.0,29.7376,29.7439,29.6933,29.6933,167700.0
2007-10-01 15:15:00,46.92,46.96,46.9,46.91,125200.0,29.6933,29.7186,29.6806,29.6869,125200.0
2007-10-01 15:20:00,46.92,46.97,46.9,46.93,159700.0,29.6933,29.7249,29.6806,29.6996,159700.0
2007-10-01 15:25:00,46.93,46.97,46.91,46.94,146600.0,29.6996,29.7249,29.6869,29.7059,146600.0
2007-10-01 15:30:00,46.94,46.95,46.9,46.92,210500.0,29.7059,29.7123,29.6806,29.6933,210500.0
2007-10-01 15:35:00,46.93,46.93,46.77,46.78,380100.0,29.6996,29.6996,29.5983,29.6047,380100.0
2007-10-01 15:40:00,46.78,46.81,46.71,46.73,353700.0,29.6047,29.6237,29.5604,29.573,353700.0
2007-10-01 15:45:00,46.73,46.81,46.72,46.81,277800.0,29.573,29.6237,29.5667,29.6237,277800.0
2007-10-01 15:50:00,46.8,46.83,46.76,46.81,407500.0,29.6173,29.6363,29.592,29.6237,407500.0
2007-10-01 15:55:00,46.81,46.84,46.78,46.82,464300.0,29.6237,29.6426,29.6047,29.63,464300.0
2007-10-02 09:30:00,46.99,47.16,46.82,47.07,447800.0,29.7376,29.8452,29.63,29.7882,447800.0
2007-10-02 09:35:00,47.05,47.17,47.0,47.09,289300.0,29.7755,29.8515,29.7439,29.8009,289300.0
2007-10-02 09:40:00,47.08,47.15,47.04,47.11,431100.0,29.7945,29.8388,29.7692,29.8135,431100.0
2007-10-02 09:45:00,47.12,47.12,47.0,47.04,291300.0,29.8198,29.8198,29.7439,29.7692,291300.0
2007-10-02 09:50:00,47.05,47.09,47.03,47.08,217600.0,29.7755,29.8009,29.7629,29.7945,217600.0
2007-10-02 09:55:00,47.08,47.1,47.01,47.01,150900.0,29.7945,29.8072,29.7502,29.7502,150900.0
2007-10-02 10:00:00,47.01,47.06,47.0,47.04,214500.0,29.7502,29.7819,29.7439,29.7692,214500.0
2007-10-02 10:05:00,47.05,47.07,46.93,47.07,163300.0,29.7755,29.7882,29.6996,29.7882,163300.0
2007-10-02 10:10:00,47.08,47.12,47.04,47.11,279200.0,29.7945,29.8198,29.7692,29.8135,279200.0
2007-10-02 10:15:00,47.1,47.11,47.03,47.06,383800.0,29.8072,29.8135,29.7629,29.7819,383800.0
2007-10-02 10:20:00,47.05,47.07,47.01,47.05,168300.0,29.7755,29.7882,29.7502,29.7755,168300.0
2007-10-02 10:25:00,47.05,47.13,47.02,47.05,166400.0,29.7755,29.8262,29.7566,29.7755,166400.0
2007-10-02 10:30:00,47.06,47.13,47.02,47.13,121700.0,29.7819,29.8262,29.7566,29.8262,121700.0
2007-10-02 10:35:00,47.13,47.13,47.05,47.07,145600.0,29.8262,29.8262,29.7755,29.7882,145600.0
2007-10-02 10:40:00,47.08,47.15,47.03,47.1,111400.0,29.7945,29.8388,29.7629,29.8072,111400.0
2007-10-02 10:45:00,47.11,47.18,47.08,47.15,156100.0,29.8135,29.8578,29.7945,29.8388,156100.0
2007-10-02 10:50:00,47.15,47.25,47.14,47.22,184700.0,29.8388,29.9021,29.8325,29.8831,184700.0
2007-10-02 10:55:00,47.23,47.29,47.22,47.28,114900.0,29.8895,29.9274,29.8831,29.9211,114900.0
2007-10-02 11:00:00,47.28,47.35,47.21,47.3,225200.0,29.9211,29.9654,29.8768,29.9337,225200.0
2007-10-02 11:05:00,47.3,47.3,47.24,47.27,157600.0,29.9337,29.9337,29.8958,29.9148,157600.0
2007-10-02 11:10:00,47.27,47.32,47.25,47.27,176900.0,29.9148,29.9464,29.9021,29.9148,176900.0
2007-10-02 11:15:00,47.27,47.28,47.18,47.27,263600.0,29.9148,29.9211,29.8578,29.9148,263600.0
2007-10-02 11:20:00,47.27,47.29,47.23,47.26,148200.0,29.9148,29.9274,29.8895,29.9084,148200.0
2007-10-02 11:25:00,47.26,47.28,47.23,47.26,89400.0,29.9084,29.9211,29.8895,29.9084,89400.0
2007-10-02 11:30:00,47.27,47.3,47.25,47.27,322000.0,29.9148,29.9337,29.9021,29.9148,322000.0
2007-10-02 11:35:00,47.27,47.28,47.22,47.26,221500.0,29.9148,29.9211,29.8831,29.9084,221500.0
2007-10-02 11:40:00,47.26,47.33,47.26,47.3,364700.0,29.9084,29.9527,29.9084,29.9337,364700.0
2007-10-02 11:45:00,47.3,47.32,47.26,47.27,134000.0,29.9337,29.9464,29.9084,29.9148,134000.0
2007-10-02 11:50:00,47.26,47.3,47.24,47.3,81800.0,29.9084,29.9337,29.8958,29.9337,81800.0
2007-10-02 11:55:00,47.29,47.33,47.29,47.29,94200.0,29.9274,29.9527,29.9274,29.9274,94200.0
2007-10-02 12:00:00,47.3,47.3,47.23,47.28,76800.0,29.9337,29.9337,29.8895,29.9211,76800.0
2007-10-02 12:05:00,47.29,47.3,47.21,47.22,89500.0,29.9274,29.9337,29.8768,29.8831,89500.0
2007-10-02 12:10:00,47.22,47.25,47.21,47.22,68400.0,29.8831,29.9021,29.8768,29.8831,68400.0
2007-10-02 12:15:00,47.23,47.25,47.22,47.24,42300.0,29.8895,29.9021,29.8831,29.8958,42300.0
2007-10-02 12:20:00,47.25,47.27,47.23,47.25,60100.0,29.9021,29.9148,29.8895,29.9021,60100.0
2007-10-02 12:25:00,47.25,47.25,47.12,47.19,140200.0,29.9021,29.9021,29.8198,29.8641,140200.0
2007-10-02 12:30:00,47.19,47.19,47.07,47.11,133400.0,29.8641,29.8641,29.7882,29.8135,133400.0
2007-10-02 12:35:00,47.12,47.18,47.1,47.13,96700.0,29.8198,29.8578,29.8072,29.8262,96700.0
2007-10-02 12:40:00,47.15,47.16,47.09,47.13,68600.0,29.8388,29.8452,29.8009,29.8262,68600.0
2007-10-02 12:45:00,47.13,47.21,47.07,47.2,97100.0,29.8262,29.8768,29.7882,29.8705,97100.0
2007-10-02 12:50:00,47.21,47.21,47.12,47.19,90800.0,29.8768,29.8768,29.8198,29.8641,90800.0
2007-10-02 12:55:00,47.19,47.23,47.17,47.23,59100.0,29.8641,29.8895,29.8515,29.8895,59100.0
2007-10-02 13:00:00,47.24,47.27,47.21,47.26,133300.0,29.8958,29.9148,29.8768,29.9084,133300.0
2007-10-02 13:05:00,47.26,47.26,47.13,47.13,104600.0,29.9084,29.9084,29.8262,29.8262,104600.0
2007-10-02 13:10:00,47.14,47.14,47.05,47.07,110500.0,29.8325,29.8325,29.7755,29.7882,110500.0
2007-10-02 13:15:00,47.06,47.15,46.95,47.12,483400.0,29.7819,29.8388,29.7123,29.8198,483400.0
2007-10-02 13:20:00,47.13,47.3,47.12,47.29,268400.0,29.8262,29.9337,29.8198,29.9274,268400.0
2007-10-02 13:25:00,47.29,47.34,47.0,47.0,558400.0,29.9274,29.9591,29.7439,29.7439,558400.0
2007-10-02 13:30:00,47.0,47.09,47.0,47.04,102800.0,29.7439,29.8009,29.7439,29.7692,102800.0
2007-10-02 13:35:00,47.04,47.25,46.96,47.02,234200.0,29.7692,29.9021,29.7186,29.7566,234200.0
2007-10-02 13:40:00,47.02,47.07,47.01,47.02,60100.0,29.7566,29.7882,29.7502,29.7566,60100.0
2007-10-02 13:45:00,47.03,47.04,46.98,47.03,114500.0,29.7629,29.7692,29.7312,29.7629,114500.0
2007-10-02 13:50:00,47.04,47.04,46.99,47.01,115200.0,29.7692,29.7692,29.7376,29.7502,115200.0
2007-10-02 13:55:00,47.01,47.07,47.0,47.06,106200.0,29.7502,29.7882,29.7439,29.7819,106200.0
2007-10-02 14:00:00,47.07,47.1,47.04,47.08,130500.0,29.7882,29.8072,29.7692,29.7945,130500.0
2007-10-02 14:05:00,47.08,47.11,47.07,47.08,132600.0,29.7945,29.8135,29.7882,29.7945,132600.0
2007-10-02 14:10:00,47.08,47.13,47.07,47.13,99900.0,29.7945,29.8262,29.7882,29.8262,99900.0
2007-10-02 14:15:00,47.13,47.13,47.03,47.12,383600.0,29.8262,29.8262,29.7629,29.8198,383600.0
2007-10-02 14:20:00,47.12,47.12,47.08,47.09,259900.0,29.8198,29.8198,29.7945,29.8009,259900.0
2007-10-02 14:25:00,47.09,47.11,47.09,47.1,102800.0,29.8009,29.8135,29.8009,29.8072,102800.0
2007-10-02 14:30:00,47.1,47.12,47.08,47.09,135800.0,29.8072,29.8198,29.7945,29.8009,135800.0
2007-10-02 14:35:00,47.1,47.11,47.09,47.11,112100.0,29.8072,29.8135,29.8009,29.8135,112100.0
2007-10-02 14:40:00,47.11,47.14,47.08,47.13,119200.0,29.8135,29.8325,29.7945,29.8262,119200.0
2007-10-02 14:45:00,47.13,47.14,47.12,47.14,87400.0,29.8262,29.8325,29.8198,29.8325,87400.0
2007-10-02 14:50:00,47.13,47.15,47.11,47.12,114300.0,29.8262,29.8388,29.8135,29.8198,114300.0
2007-10-02 14:55:00,47.12,47.12,47.1,47.1,129700.0,29.8198,29.8198,29.8072,29.8072,129700.0
2007-10-02 15:00:00,47.11,47.11,47.08,47.09,285800.0,29.8135,29.8135,29.7945,29.8009,285800.0
2007-10-02 15:05:00,47.09,47.11,47.08,47.09,138800.0,29.8009,29.8135,29.7945,29.8009,138800.0
2007-10-02 15:10:00,47.09,47.11,47.04,47.05,185600.0,29.8009,29.8135,29.7692,29.7755,185600.0
2007-10-02 15:15:00,47.05,47.06,47.0,47.01,167700.0,29.7755,29.7819,29.7439,29.7502,167700.0
2007-10-02 15:20:00,47.01,47.05,47.0,47.03,140200.0,29.7502,29.7755,29.7439,29.7629,140200.0
2007-10-02 15:25:00,47.03,47.04,47.0,47.03,116600.0,29.7629,29.7692,29.7439,29.7629,116600.0
2007-10-02 15:30:00,47.03,47.04,47.01,47.04,145700.0,29.7629,29.7692,29.7502,29.7692,145700.0
2007-10-02 15:35:00,47.04,47.13,47.03,47.13,302600.0,29.7692,29.8262,29.7629,29.8262,302600.0
2007-10-02 15:40:00,47.13,47.13,47.1,47.12,280500.0,29.8262,29.8262,29.8072,29.8198,280500.0
2007-10-02 15:45:00,47.12,47.18,47.11,47.18,259200.0,29.8198,29.8578,29.8135,29.8578,259200.0
2007-10-02 15:50:00,47.18,47.18,47.12,47.14,639800.0,29.8578,29.8578,29.8198,29.8325,639800.0
2007-10-02 15:55:00,47.14,47.19,47.12,47.19,407200.0,29.8325,29.8641,29.8198,29.8641,407200.0
2007-10-03 09:30:00,46.71,46.9,46.65,46.89,310700.0,29.7994,29.9206,29.7611,29.9142,310700.0
2007-10-03 09:35:00,46.88,47.11,46.83,47.02,245100.0,29.9078,30.0546,29.8759,29.9971,245100.0
2007-10-03 09:40:00,47.01,47.1,46.98,47.1,253500.0,29.9908,30.0482,29.9716,30.0482,253500.0
2007-10-03 09:45:00,47.1,47.11,47.04,47.07,148400.0,30.0482,30.0546,30.0099,30.029,148400.0
2007-10-03 09:50:00,47.08,47.08,47.0,47.05,187800.0,30.0354,30.0354,29.9844,30.0163,187800.0
2007-10-03 09:55:00,47.05,47.08,46.97,47.0,220300.0,30.0163,30.0354,29.9652,29.9844,220300.0
2007-10-03 10:00:00,46.99,47.31,46.99,47.21,307200.0,29.978,30.1821,29.978,30.1184,307200.0
2007-10-03 10:05:00,47.2,47.25,47.14,47.21,253700.0,30.112,30.1439,30.0737,30.1184,253700.0
2007-10-03 10:10:00,47.22,47.27,47.19,47.23,210800.0,30.1247,30.1566,30.1056,30.1311,210800.0
2007-10-03 10:15:00,47.24,47.25,47.15,47.16,137600.0,30.1375,30.1439,30.0801,30.0865,137600.0
2007-10-03 10:20:00,47.17,47.27,47.15,47.27,144300.0,30.0928,30.1566,30.0801,30.1566,144300.0
2007-10-03 10:25:00,47.26,47.26,47.18,47.19,99500.0,30.1502,30.1502,30.0992,30.1056,99500.0
2007-10-03 10:30:00,47.19,47.28,47.16,47.27,151200.0,30.1056,30.163,30.0865,30.1566,151200.0
2007-10-03 10:35:00,47.26,47.29,47.25,47.26,120900.0,30.1502,30.1694,30.1439,30.1502,120900.0
2007-10-03 10:40:00,47.26,47.29,47.25,47.25,110100.0,30.1502,30.1694,30.1439,30.1439,110100.0
2007-10-03 10:45:00,47.25,47.29,47.21,47.29,90100.0,30.1439,30.1694,30.1184,30.1694,90100.0
2007-10-03 10:50:00,47.3,47.38,47.3,47.38,115800.0,30.1758,30.2268,30.1758,30.2268,115800.0
2007-10-03 10:55:00,47.37,47.43,47.34,47.4,140200.0,30.2204,30.2587,30.2013,30.2396,140200.0
2007-10-03 11:00:00,47.39,47.43,47.24,47.42,229100.0,30.2332,30.2587,30.1375,30.2523,229100.0
2007-10-03 11:05:00,47.42,47.46,47.41,47.41,97100.0,30.2523,30.2778,30.2459,30.2459,97100.0
2007-10-03 11:10:00,47.42,47.43,47.35,47.37,160300.0,30.2523,30.2587,30.2077,30.2204,160300.0
2007-10-03 11:15:00,47.37,47.4,47.36,47.38,152700.0,30.2204,30.2396,30.214,30.2268,152700.0
2007-10-03 11:20:00,47.37,47.38,47.3,47.3,177500.0,30.2204,30.2268,30.1758,30.1758,177500.0
2007-10-03 11:25:00,47.3,47.35,47.3,47.32,82700.0,30.1758,30.2077,30.1758,30.1885,82700.0
2007-10-03 11:30:00,47.33,47.33,47.26,47.3,134200.0,30.1949,30.1949,30.1502,30.1758,134200.0
2007-10-03 11:35:00,47.3,47.31,47.26,47.27,111700.0,30.1758,30.1821,30.1502,30.1566,111700.0
2007-10-03 11:40:00,47.26,47.29,47.26,47.26,153800.0,30.1502,30.1694,30.1502,30.1502,153800.0
2007-10-03 11:45:00,47.26,47.27,47.24,47.26,142100.0,30.1502,30.1566,30.1375,30.1502,142100.0
2007-10-03 11:50:00,47.26,47.31,47.25,47.3,341000.0,30.1502,30.1821,30.1439,30.1758,341000.0
2007-10-03 11:55:00,47.3,47.31,47.27,47.27,109000.0,30.1758,30.1821,30.1566,30.1566,109000.0
2007-10-03 12:00:00,47.28,47.28,47.22,47.27,192000.0,30.163,30.163,30.1247,30.1566,192000.0
2007-10-03 12:05:00,47.27,47.32,47.24,47.26,209200.0,30.1566,30.1885,30.1375,30.1502,209200.0
2007-10-03 12:10:00,47.27,47.3,47.26,47.26,37500.0,30.1566,30.1758,30.1502,30.1502,37500.0
2007-10-03 12:15:00,47.27,47.27,47.24,47.25,51100.0,30.1566,30.1566,30.1375,30.1439,51100.0
2007-10-03 12:20:00,47.24,47.28,47.21,47.22,87500.0,30.1375,30.163,30.1184,30.1247,87500.0
2007-10-03 12:25:00,47.21,47.26,47.21,47.25,60800.0,30.1184,30.1502,30.1184,30.1439,60800.0
2007-10-03 12:30:00,47.24,47.25,47.2,47.2,49600.0,30.1375,30.1439,30.112,30.112,49600.0
2007-10-03 12:35:00,47.2,47.21,47.19,47.21,94400.0,30.112,30.1184,30.1056,30.1184,94400.0
2007-10-03 12:40:00,47.2,47.21,47.17,47.2,129400.0,30.112,30.1184,30.0928,30.112,129400.0
2007-10-03 12:45:00,47.2,47.22,47.19,47.21,33300.0,30.112,30.1247,30.1056,30.1184,33300.0
2007-10-03 12:50:00,47.21,47.23,47.18,47.19,112500.0,30.1184,30.1311,30.0992,30.1056,112500.0
2007-10-03 12:55:00,47.18,47.19,47.18,47.19,39000.0,30.0992,30.1056,30.0992,30.1056,39000.0
2007-10-03 13:00:00,47.19,47.21,47.19,47.21,101600.0,30.1056,30.1184,30.1056,30.1184,101600.0
2007-10-03 13:05:00,47.21,47.22,47.18,47.18,108400.0,30.1184,30.1247,30.0992,30.0992,108400.0
2007-10-03 13:10:00,47.18,47.19,47.15,47.15,122800.0,30.0992,30.1056,30.0801,30.0801,122800.0
2007-10-03 13:15:00,47.15,47.16,47.06,47.07,103400.0,30.0801,30.0865,30.0227,30.029,103400.0
2007-10-03 13:20:00,47.07,47.08,47.03,47.05,95900.0,30.029,30.0354,30.0035,30.0163,95900.0
2007-10-03 13:25:00,47.05,47.13,47.05,47.1,76100.0,30.0163,30.0673,30.0163,30.0482,76100.0
2007-10-03 13:30:00,47.09,47.12,47.08,47.1,47500.0,30.0418,30.0609,30.0354,30.0482,47500.0
2007-10-03 13:35:00,47.1,47.12,47.1,47.11,42800.0,30.0482,30.0609,30.0482,30.0546,42800.0
2007-10-03 13:40:00,47.12,47.12,47.01,47.01,127100.0,30.0609,30.0609,29.9908,29.9908,127100.0
2007-10-03 13:45:00,47.02,47.02,46.94,46.98,186400.0,29.9971,29.9971,29.9461,29.9716,186400.0
2007-10-03 13:50:00,46.99,47.02,46.98,46.99,57600.0,29.978,29.9971,29.9716,29.978,57600.0
2007-10-03 13:55:00,46.99,47.02,46.96,47.02,67400.0,29.978,29.9971,29.9589,29.9971,67400.0
2007-10-03 14:00:00,47.02,47.02,46.96,47.01,135500.0,29.9971,29.9971,29.9589,29.9908,135500.0
2007-10-03 14:05:00,47.01,47.01,46.93,46.97,103300.0,29.9908,29.9908,29.9397,29.9652,103300.0
2007-10-03 14:10:00,46.98,47.07,46.95,47.04,136000.0,29.9716,30.029,29.9525,30.0099,136000.0
2007-10-03 14:15:00,47.05,47.07,47.02,47.06,338000.0,30.0163,30.029,29.9971,30.0227,338000.0
2007-10-03 14:20:00,47.05,47.12,47.04,47.08,210100.0,30.0163,30.0609,30.0099,30.0354,210100.0
2007-10-03 14:25:00,47.08,47.1,47.03,47.05,84100.0,30.0354,30.0482,30.0035,30.0163,84100.0
2007-10-03 14:30:00,47.05,47.09,47.02,47.02,103000.0,30.0163,30.0418,29.9971,29.9971,103000.0
2007-10-03 14:35:00,47.03,47.06,46.99,47.02,276600.0,30.0035,30.0227,29.978,29.9971,276600.0
2007-10-03 14:40:00,47.02,47.08,46.99,47.06,196200.0,29.9971,30.0354,29.978,30.0227,196200.0
2007-10-03 14:45:00,47.06,47.06,46.98,47.03,121800.0,30.0227,30.0227,29.9716,30.0035,121800.0
2007-10-03 14:50:00,47.04,47.09,47.01,47.02,79800.0,30.0099,30.0418,29.9908,29.9971,79800.0
2007-10-03 14:55:00,47.03,47.09,46.99,47.07,77100.0,30.0035,30.0418,29.978,30.029,77100.0
2007-10-03 15:00:00,47.08,47.08,46.98,47.05,63400.0,30.0354,30.0354,29.9716,30.0163,63400.0
2007-10-03 15:05:00,47.06,47.21,47.06,47.2,147400.0,30.0227,30.1184,30.0227,30.112,147400.0
2007-10-03 15:10:00,47.2,47.21,47.15,47.17,99700.0,30.112,30.1184,30.0801,30.0928,99700.0
2007-10-03 15:15:00,47.18,47.19,47.13,47.13,73200.0,30.0992,30.1056,30.0673,30.0673,73200.0
2007-10-03 15:20:00,47.13,47.13,47.09,47.11,79100.0,30.0673,30.0673,30.0418,30.0546,79100.0
2007-10-03 15:25:00,47.11,47.12,47.0,47.01,126400.0,30.0546,30.0609,29.9844,29.9908,126400.0
2007-10-03 15:30:00,47.01,47.07,46.98,46.99,147300.0,29.9908,30.029,29.9716,29.978,147300.0
2007-10-03 15:35:00,46.99,47.08,46.98,47.02,196300.0,29.978,30.0354,29.9716,29.9971,196300.0
2007-10-03 15:40:00,47.02,47.02,46.95,46.99,214900.0,29.9971,29.9971,29.9525,29.978,214900.0
2007-10-03 15:45:00,46.99,47.02,46.98,46.99,176000.0,29.978,29.9971,29.9716,29.978,176000.0
2007-10-03 15:50:00,46.99,46.99,46.88,46.89,489500.0,29.978,29.978,29.9078,29.9142,489500.0
2007-10-03 15:55:00,46.89,47.01,46.89,47.0,720800.0,29.9142,29.9908,29.9142,29.9844,720800.0
2007-10-04 09:30:00,47.2,47.32,47.16,47.31,272000.0,30.112,30.1885,30.0865,30.1821,272000.0
2007-10-04 09:35:00,47.3,47.4,47.29,47.34,369900.0,30.1758,30.2396,30.1694,30.2013,369900.0
2007-10-04 09:40:00,47.35,47.4,47.33,47.38,124600.0,30.2077,30.2396,30.1949,30.2268,124600.0
2007-10-04 09:45:00,47.38,47.43,47.29,47.33,265300.0,30.2268,30.2587,30.1694,30.1949,265300.0
2007-10-04 09:50:00,47.33,47.35,47.3,47.33,123800.0,30.1949,30.2077,30.1758,30.1949,123800.0
2007-10-04 09:55:00,47.32,47.33,47.26,47.3,135200.0,30.1885,30.1949,30.1502,30.1758,135200.0
2007-10-04 10:00:00,47.29,47.32,47.2,47.27,161400.0,30.1694,30.1885,30.112,30.1566,161400.0
2007-10-04 10:05:00,47.27,47.29,47.25,47.26,77000.0,30.1566,30.1694,30.1439,30.1502,77000.0
2007-10-04 10:10:00,47.26,47.28,47.25,47.27,128800.0,30.1502,30.163,30.1439,30.1566,128800.0
2007-10-04 10:15:00,47.26,47.28,47.22,47.24,169000.0,30.1502,30.163,30.1247,30.1375,169000.0
2007-10-04 10:20:00,47.24,47.27,47.24,47.25,85500.0,30.1375,30.1566,30.1375,30.1439,85500.0
2007-10-04 10:25:00,47.24,47.29,47.2,47.22,186500.0,30.1375,30.1694,30.112,30.1247,186500.0
2007-10-04 10:30:00,47.22,47.25,47.11,47.12,158400.0,30.1247,30.1439,30.0546,30.0609,158400.0
2007-10-04 10:35:00,47.11,47.16,46.98,46.99,220400.0,30.0546,30.0865,29.9716,29.978,220400.0
2007-10-04 10:40:00,46.99,47.2,46.99,47.2,270200.0,29.978,30.112,29.978,30.112,270200.0
2007-10-04 10:45:00,47.19,47.23,47.12,47.14,135600.0,30.1056,30.1311,30.0609,30.0737,135600.0
2007-10-04 10:50:00,47.15,47.2,47.07,47.17,135500.0,30.0801,30.112,30.029,30.0928,135500.0
2007-10-04 10:55:00,47.17,47.23,47.16,47.23,58900.0,30.0928,30.1311,30.0865,30.1311,58900.0
2007-10-04 11:00:00,47.22,47.24,47.1,47.12,106000.0,30.1247,30.1375,30.0482,30.0609,106000.0
2007-10-04 11:05:00,47.13,47.19,47.12,47.15,107900.0,30.0673,30.1056,30.0609,30.0801,107900.0
2007-10-04 11:10:00,47.15,47.16,47.08,47.11,104100.0,30.0801,30.0865,30.0354,30.0546,104100.0
2007-10-04 11:15:00,47.12,47.16,47.11,47.15,448800.0,30.0609,30.0865,30.0546,30.0801,448800.0
2007-10-04 11:20:00,47.15,47.18,47.15,47.17,74300.0,30.0801,30.0992,30.0801,30.0928,74300.0
2007-10-04 11:25:00,47.17,47.18,47.14,47.16,70100.0,30.0928,30.0992,30.0737,30.0865,70100.0
2007-10-04 11:30:00,47.16,47.22,47.15,47.17,66100.0,30.0865,30.1247,30.0801,30.0928,66100.0
2007-10-04 11:35:00,47.18,47.2,47.11,47.19,78000.0,30.0992,30.112,30.0546,30.1056,78000.0
2007-10-04 11:40:00,47.19,47.19,47.14,47.16,68000.0,30.1056,30.1056,30.0737,30.0865,68000.0
2007-10-04 11:45:00,47.16,47.21,47.16,47.17,73000.0,30.0865,30.1184,30.0865,30.0928,73000.0
2007-10-04 11:50:00,47.17,47.2,47.16,47.18,90800.0,30.0928,30.112,30.0865,30.0992,90800.0
2007-10-04 11:55:00,47.19,47.21,47.18,47.19,51900.0,30.1056,30.1184,30.0992,30.1056,51900.0
2007-10-04 12:00:00,47.19,47.19,47.18,47.18,59300.0,30.1056,30.1056,30.0992,30.0992,59300.0
2007-10-04 12:05:00,47.18,47.21,47.17,47.18,90300.0,30.0992,30.1184,30.0928,30.0992,90300.0
2007-10-04 12:10:00,47.18,47.2,47.17,47.18,85700.0,30.0992,30.112,30.0928,30.0992,85700.0
2007-10-04 12:15:00,47.19,47.21,47.18,47.19,205600.0,30.1056,30.1184,30.0992,30.1056,205600.0
2007-10-04 12:20:00,47.18,47.26,47.18,47.22,221800.0,30.0992,30.1502,30.0992,30.1247,221800.0
2007-10-04 12:25:00,47.23,47.26,47.22,47.25,96700.0,30.1311,30.1502,30.1247,30.1439,96700.0
2007-10-04 12:30:00,47.25,47.32,47.24,47.27,121600.0,30.1439,30.1885,30.1375,30.1566,121600.0
2007-10-04 12:35:00,47.27,47.27,47.23,47.26,66400.0,30.1566,30.1566,30.1311,30.1502,66400.0
2007-10-04 12:40:00,47.27,47.28,47.26,47.28,41500.0,30.1566,30.163,30.1502,30.163,41500.0
2007-10-04 12:45:00,47.27,47.31,47.26,47.28,121200.0,30.1566,30.1821,30.1502,30.163,121200.0
2007-10-04 12:50:00,47.28,47.31,47.27,47.3,109300.0,30.163,30.1821,30.1566,30.1758,109300.0
2007-10-04 12:55:00,47.3,47.31,47.28,47.28,193700.0,30.1758,30.1821,30.163,30.163,193700.0
2007-10-04 13:00:00,47.28,47.3,47.27,47.29,38100.0,30.163,30.1758,30.1566,30.1694,38100.0
2007-10-04 13:05:00,47.28,47.29,47.21,47.23,72900.0,30.163,30.1694,30.1184,30.1311,72900.0
2007-10-04 13:10:00,47.23,47.27,47.22,47.23,40400.0,30.1311,30.1566,30.1247,30.1311,40400.0
2007-10-04 13:15:00,47.23,47.27,47.23,47.26,36700.0,30.1311,30.1566,30.1311,30.1502,36700.0
2007-10-04 13:20:00,47.26,47.3,47.21,47.29,77700.0,30.1502,30.1758,30.1184,30.1694,77700.0
2007-10-04 13:25:00,47.29,47.3,47.24,47.25,52300.0,30.1694,30.1758,30.1375,30.1439,52300.0
2007-10-04 13:30:00,47.25,47.3,47.25,47.26,51200.0,30.1439,30.1758,30.1439,30.1502,51200.0
2007-10-04 13:35:00,47.26,47.29,47.25,47.25,89200.0,30.1502,30.1694,30.1439,30.1439,89200.0
2007-10-04 13:40:00,47.25,47.28,47.25,47.27,31900.0,30.1439,30.163,30.1439,30.1566,31900.0
2007-10-04 13:45:00,47.27,47.28,47.23,47.23,74500.0,30.1566,30.163,30.1311,30.1311,74500.0
2007-10-04 13:50:00,47.24,47.26,47.22,47.26,76700.0,30.1375,30.1502,30.1247,30.1502,76700.0
2007-10-04 13:55:00,47.25,47.26,47.22,47.22,78400.0,30.1439,30.1502,30.1247,30.1247,78400.0
2007-10-04 14:00:00,47.22,47.22,47.15,47.17,108800.0,30.1247,30.1247,30.0801,30.0928,108800.0
2007-10-04 14:05:00,47.16,47.19,47.15,47.19,97700.0,30.0865,30.1056,30.0801,30.1056,97700.0
2007-10-04 14:10:00,47.19,47.21,47.18,47.2,44100.0,30.1056,30.1184,30.0992,30.112,44100.0
2007-10-04 14:15:00,47.2,47.21,47.18,47.2,58200.0,30.112,30.1184,30.0992,30.112,58200.0
2007-10-04 14:20:00,47.2,47.2,47.17,47.18,43700.0,30.112,30.112,30.0928,30.0992,43700.0
2007-10-04 14:25:00,47.18,47.18,47.07,47.15,256700.0,30.0992,30.0992,30.029,30.0801,256700.0
2007-10-04 14:30:00,47.15,47.2,47.14,47.15,113000.0,30.0801,30.112,30.0737,30.0801,113000.0
2007-10-04 14:35:00,47.16,47.16,47.13,47.16,53100.0,30.0865,30.0865,30.0673,30.0865,53100.0
2007-10-04 14:40:00,47.16,47.16,47.1,47.11,73300.0,30.0865,30.0865,30.0482,30.0546,73300.0
2007-10-04 14:45:00,47.11,47.12,47.09,47.11,61000.0,30.0546,30.0609,30.0418,30.0546,61000.0
2007-10-04 14:50:00,47.1,47.16,47.1,47.15,87900.0,30.0482,30.0865,30.0482,30.0801,87900.0
2007-10-04 14:55:00,47.15,47.2,47.13,47.14,97500.0,30.0801,30.112,30.0673,30.0737,97500.0
2007-10-04 15:00:00,47.13,47.14,47.1,47.11,64300.0,30.0673,30.0737,30.0482,30.0546,64300.0
2007-10-04 15:05:00,47.11,47.12,47.09,47.12,107700.0,30.0546,30.0609,30.0418,30.0609,107700.0
2007-10-04 15:10:00,47.11,47.15,47.1,47.12,110200.0,30.0546,30.0801,30.0482,30.0609,110200.0
2007-10-04 15:15:00,47.11,47.13,47.09,47.12,112700.0,30.0546,30.0673,30.0418,30.0609,112700.0
2007-10-04 15:20:00,47.13,47.16,47.11,47.14,95800.0,30.0673,30.0865,30.0546,30.0737,95800.0
2007-10-04 15:25:00,47.13,47.15,47.1,47.13,104400.0,30.0673,30.0801,30.0482,30.0673,104400.0
2007-10-04 15:30:00,47.13,47.29,47.12,47.29,178400.0,30.0673,30.1694,30.0609,30.1694,178400.0
2007-10-04 15:35:00,47.29,47.29,47.19,47.2,154500.0,30.1694,30.1694,30.1056,30.112,154500.0
2007-10-04 15:40:00,47.2,47.21,47.15,47.16,228500.0,30.112,30.1184,30.0801,30.0865,228500.0
2007-10-04 15:45:00,47.16,47.22,47.14,47.22,250400.0,30.0865,30.1247,30.0737,30.1247,250400.0
2007-10-04 15:50:00,47.21,47.31,47.17,47.28,498400.0,30.1184,30.1821,30.0928,30.163,498400.0
2007-10-04 15:55:00,47.28,47.3,47.21,47.26,475100.0,30.163,30.1758,30.1184,30.1502,475100.0
2007-10-05 09:30:00,47.45,47.7,47.44,47.67,477700.0,30.2715,30.431,30.2651,30.4118,477700.0
2007-10-05 09:35:00,47.67,47.78,47.45,47.55,347300.0,30.4118,30.482,30.2715,30.3353,347300.0
2007-10-05 09:40:00,47.55,47.6,47.3,47.37,289300.0,30.3353,30.3672,30.1758,30.2204,289300.0
2007-10-05 09:45:00,47.38,47.4,47.28,47.34,277700.0,30.2268,30.2396,30.163,30.2013,277700.0
2007-10-05 09:50:00,47.34,47.48,47.34,47.43,213900.0,30.2013,30.2906,30.2013,30.2587,213900.0
2007-10-05 09:55:00,47.43,47.51,47.41,47.51,225500.0,30.2587,30.3097,30.2459,30.3097,225500.0
2007-10-05 10:00:00,47.51,47.51,47.43,47.46,210400.0,30.3097,30.3097,30.2587,30.2778,210400.0
2007-10-05 10:05:00,47.46,47.51,47.41,47.49,220900.0,30.2778,30.3097,30.2459,30.297,220900.0
2007-10-05 10:10:00,47.49,47.49,47.42,47.45,114700.0,30.297,30.297,30.2523,30.2715,114700.0
2007-10-05 10:15:00,47.45,47.46,47.39,47.39,115500.0,30.2715,30.2778,30.2332,30.2332,115500.0
2007-10-05 10:20:00,47.39,47.4,47.34,47.39,130700.0,30.2332,30.2396,30.2013,30.2332,130700.0
2007-10-05 10:25:00,47.4,47.41,47.32,47.37,137500.0,30.2396,30.2459,30.1885,30.2204,137500.0
2007-10-05 10:30:00,47.37,47.4,47.32,47.39,184600.0,30.2204,30.2396,30.1885,30.2332,184600.0
2007-10-05 10:35:00,47.39,47.4,47.37,47.38,87500.0,30.2332,30.2396,30.2204,30.2268,87500.0
2007-10-05 10:40:00,47.38,47.42,47.35,47.4,116900.0,30.2268,30.2523,30.2077,30.2396,116900.0
2007-10-05 10:45:00,47.4,47.46,47.37,47.39,258600.0,30.2396,30.2778,30.2204,30.2332,258600.0
2007-10-05 10:50:00,47.4,47.41,47.35,47.4,129400.0,30.2396,30.2459,30.2077,30.2396,129400.0
2007-10-05 10:55:00,47.4,47.41,47.32,47.4,139900.0,30.2396,30.2459,30.1885,30.2396,139900.0
2007-10-05 11:00:00,47.4,47.47,47.4,47.45,133800.0,30.2396,30.2842,30.2396,30.2715,133800.0
2007-10-05 11:05:00,47.45,47.5,47.41,47.41,255900.0,30.2715,30.3034,30.2459,30.2459,255900.0
2007-10-05 11:10:00,47.41,47.44,47.37,47.38,217400.0,30.2459,30.2651,30.2204,30.2268,217400.0
2007-10-05 11:15:00,47.39,47.49,47.36,47.45,177100.0,30.2332,30.297,30.214,30.2715,177100.0
2007-10-05 11:20:00,47.46,47.48,47.37,47.39,165600.0,30.2778,30.2906,30.2204,30.2332,165600.0
2007-10-05 11:25:00,47.38,47.39,47.33,47.37,130900.0,30.2268,30.2332,30.1949,30.2204,130900.0
2007-10-05 11:30:00,47.38,47.39,47.34,47.38,67200.0,30.2268,30.2332,30.2013,30.2268,67200.0
2007-10-05 11:35:00,47.38,47.42,47.38,47.38,121100.0,30.2268,30.2523,30.2268,30.2268,121100.0
2007-10-05 11:40:00,47.38,47.41,47.35,47.39,136800.0,30.2268,30.2459,30.2077,30.2332,136800.0
2007-10-05 11:45:00,47.39,47.43,47.36,47.43,86200.0,30.2332,30.2587,30.214,30.2587,86200.0
2007-10-05 11:50:00,47.43,47.48,47.4,47.41,173100.0,30.2587,30.2906,30.2396,30.2459,173100.0
2007-10-05 11:55:00,47.42,47.45,47.4,47.43,405600.0,30.2523,30.2715,30.2396,30.2587,405600.0
2007-10-05 12:00:00,47.43,47.46,47.42,47.42,92800.0,30.2587,30.2778,30.2523,30.2523,92800.0
2007-10-05 12:05:00,47.41,47.42,47.36,47.4,156800.0,30.2459,30.2523,30.214,30.2396,156800.0
2007-10-05 12:10:00,47.39,47.4,47.34,47.4,111300.0,30.2332,30.2396,30.2013,30.2396,111300.0
2007-10-05 12:15:00,47.4,47.41,47.39,47.4,58100.0,30.2396,30.2459,30.2332,30.2396,58100.0
2007-10-05 12:20:00,47.4,47.4,47.35,47.36,67100.0,30.2396,30.2396,30.2077,30.214,67100.0
2007-10-05 12:25:00,47.35,47.36,47.34,47.35,85500.0,30.2077,30.214,30.2013,30.2077,85500.0
2007-10-05 12:30:00,47.36,47.4,47.34,47.4,101800.0,30.214,30.2396,30.2013,30.2396,101800.0
2007-10-05 12:35:00,47.39,47.39,47.34,47.35,66900.0,30.2332,30.2332,30.2013,30.2077,66900.0
2007-10-05 12:40:00,47.34,47.37,47.34,47.36,89300.0,30.2013,30.2204,30.2013,30.214,89300.0
2007-10-05 12:45:00,47.36,47.37,47.34,47.34,61600.0,30.214,30.2204,30.2013,30.2013,61600.0
2007-10-05 12:50:00,47.34,47.4,47.34,47.4,73000.0,30.2013,30.2396,30.2013,30.2396,73000.0
2007-10-05 12:55:00,47.39,47.41,47.37,47.38,106100.0,30.2332,30.2459,30.2204,30.2268,106100.0
2007-10-05 13:00:00,47.38,47.43,47.38,47.39,303500.0,30.2268,30.2587,30.2268,30.2332,303500.0
2007-10-05 13:05:00,47.39,47.39,47.35,47.36,87600.0,30.2332,30.2332,30.2077,30.214,87600.0
2007-10-05 13:10:00,47.35,47.38,47.34,47.38,83000.0,30.2077,30.2268,30.2013,30.2268,83000.0
2007-10-05 13:15:00,47.38,47.39,47.37,47.37,36000.0,30.2268,30.2332,30.2204,30.2204,36000.0
2007-10-05 13:20:00,47.37,47.4,47.37,47.38,118300.0,30.2204,30.2396,30.2204,30.2268,118300.0
2007-10-05 13:25:00,47.38,47.41,47.37,47.39,104500.0,30.2268,30.2459,30.2204,30.2332,104500.0
2007-10-05 13:30:00,47.39,47.41,47.38,47.39,205500.0,30.2332,30.2459,30.2268,30.2332,205500.0
2007-10-05 13:35:00,47.39,47.41,47.39,47.4,118200.0,30.2332,30.2459,30.2332,30.2396,118200.0
2007-10-05 13:40:00,47.4,47.48,47.39,47.44,249100.0,30.2396,30.2906,30.2332,30.2651,249100.0
2007-10-05 13:45:00,47.44,47.5,47.43,47.5,89700.0,30.2651,30.3034,30.2587,30.3034,89700.0
2007-10-05 13:50:00,47.5,47.56,47.49,47.55,158300.0,30.3034,30.3416,30.297,30.3353,158300.0
2007-10-05 13:55:00,47.55,47.59,47.55,47.56,118700.0,30.3353,30.3608,30.3353,30.3416,118700.0
2007-10-05 14:00:00,47.57,47.64,47.56,47.62,155700.0,30.348,30.3927,30.3416,30.3799,155700.0
2007-10-05 14:05:00,47.62,47.69,47.62,47.68,115400.0,30.3799,30.4246,30.3799,30.4182,115400.0
2007-10-05 14:10:00,47.68,47.71,47.67,47.67,158500.0,30.4182,30.4373,30.4118,30.4118,158500.0
2007-10-05 14:15:00,47.67,47.67,47.64,47.66,82700.0,30.4118,30.4118,30.3927,30.4054,82700.0
2007-10-05 14:20:00,47.67,47.74,47.67,47.71,165700.0,30.4118,30.4565,30.4118,30.4373,165700.0
2007-10-05 14:25:00,47.72,47.75,47.71,47.74,90000.0,30.4437,30.4629,30.4373,30.4565,90000.0
2007-10-05 14:30:00,47.74,47.75,47.71,47.72,73400.0,30.4565,30.4629,30.4373,30.4437,73400.0
2007-10-05 14:35:00,47.73,47.75,47.71,47.74,86500.0,30.4501,30.4629,30.4373,30.4565,86500.0
2007-10-05 14:40:00,47.74,47.77,47.73,47.74,103600.0,30.4565,30.4756,30.4501,30.4565,103600.0
2007-10-05 14:45:00,47.75,47.75,47.66,47.7,70300.0,30.4629,30.4629,30.4054,30.431,70300.0
2007-10-05 14:50:00,47.7,47.76,47.69,47.71,162000.0,30.431,30.4692,30.4246,30.4373,162000.0
2007-10-05 14:55:00,47.7,47.78,47.7,47.77,142300.0,30.431,30.482,30.431,30.4756,142300.0
2007-10-05 15:00:00,47.77,47.88,47.77,47.85,225500.0,30.4756,30.5458,30.4756,30.5266,225500.0
2007-10-05 15:05:00,47.84,47.86,47.8,47.81,141700.0,30.5203,30.533,30.4947,30.5011,141700.0
2007-10-05 15:10:00,47.81,47.81,47.69,47.73,179000.0,30.5011,30.5011,30.4246,30.4501,179000.0
2007-10-05 15:15:00,47.73,47.75,47.65,47.68,120700.0,30.4501,30.4629,30.3991,30.4182,120700.0
2007-10-05 15:20:00,47.68,47.69,47.63,47.63,101000.0,30.4182,30.4246,30.3863,30.3863,101000.0
2007-10-05 15:25:00,47.63,47.7,47.63,47.66,120600.0,30.3863,30.431,30.3863,30.4054,120600.0
2007-10-05 15:30:00,47.66,47.72,47.66,47.7,114900.0,30.4054,30.4437,30.4054,30.431,114900.0
2007-10-05 15:35:00,47.71,47.76,47.7,47.73,219400.0,30.4373,30.4692,30.431,30.4501,219400.0
2007-10-05 15:40:00,47.72,47.73,47.56,47.57,244000.0,30.4437,30.4501,30.3416,30.348,244000.0
2007-10-05 15:45:00,47.57,47.65,47.56,47.64,278500.0,30.348,30.3991,30.3416,30.3927,278500.0
2007-10-05 15:50:00,47.64,47.66,47.61,47.64,275000.0,30.3927,30.4054,30.3735,30.3927,275000.0
2007-10-05 15:55:00,47.64,47.64,47.52,47.53,397300.0,30.3927,30.3927,30.3161,30.3225,397300.0
2007-10-08 09:30:00,47.31,47.5,47.18,47.27,244500.0,30.1821,30.3034,30.0992,30.1566,244500.0
2007-10-08 09:35:00,47.28,47.29,47.05,47.18,189300.0,30.163,30.1694,30.0163,30.0992,189300.0
2007-10-08 09:40:00,47.18,47.29,47.17,47.28,112300.0,30.0992,30.1694,30.0928,30.163,112300.0
2007-10-08 09:45:00,47.27,47.32,47.27,47.28,88400.0,30.1566,30.1885,30.1566,30.163,88400.0
2007-10-08 09:50:00,47.28,47.33,47.28,47.3,121800.0,30.163,30.1949,30.163,30.1758,121800.0
2007-10-08 09:55:00,47.31,47.44,47.29,47.43,125500.0,30.1821,30.2651,30.1694,30.2587,125500.0
2007-10-08 10:00:00,47.43,47.49,47.43,47.47,128300.0,30.2587,30.297,30.2587,30.2842,128300.0
2007-10-08 10:05:00,47.46,47.58,47.46,47.57,218300.0,30.2778,30.3544,30.2778,30.348,218300.0
2007-10-08 10:10:00,47.57,47.58,47.4,47.42,125800.0,30.348,30.3544,30.2396,30.2523,125800.0
2007-10-08 10:15:00,47.41,47.47,47.35,47.46,83800.0,30.2459,30.2842,30.2077,30.2778,83800.0
2007-10-08 10:20:00,47.46,47.47,47.42,47.43,57000.0,30.2778,30.2842,30.2523,30.2587,57000.0
2007-10-08 10:25:00,47.43,47.44,47.37,47.42,77500.0,30.2587,30.2651,30.2204,30.2523,77500.0
2007-10-08 10:30:00,47.43,47.45,47.41,47.44,65900.0,30.2587,30.2715,30.2459,30.2651,65900.0
2007-10-08 10:35:00,47.44,47.45,47.38,47.42,79300.0,30.2651,30.2715,30.2268,30.2523,79300.0
2007-10-08 10:40:00,47.42,47.43,47.38,47.4,64600.0,30.2523,30.2587,30.2268,30.2396,64600.0
2007-10-08 10:45:00,47.4,47.43,47.35,47.37,46800.0,30.2396,30.2587,30.2077,30.2204,46800.0
2007-10-08 10:50:00,47.37,47.38,47.35,47.35,28000.0,30.2204,30.2268,30.2077,30.2077,28000.0
2007-10-08 10:55:00,47.36,47.37,47.31,47.37,62600.0,30.214,30.2204,30.1821,30.2204,62600.0
2007-10-08 11:00:00,47.37,47.37,47.31,47.33,64100.0,30.2204,30.2204,30.1821,30.1949,64100.0
2007-10-08 11:05:00,47.34,47.4,47.31,47.39,102800.0,30.2013,30.2396,30.1821,30.2332,102800.0
2007-10-08 11:10:00,47.39,47.39,47.35,47.38,58800.0,30.2332,30.2332,30.2077,30.2268,58800.0
2007-10-08 11:15:00,47.37,47.4,47.35,47.37,66100.0,30.2204,30.2396,30.2077,30.2204,66100.0
2007-10-08 11:20:00,47.37,47.37,47.31,47.31,82500.0,30.2204,30.2204,30.1821,30.1821,82500.0
2007-10-08 11:25:00,47.32,47.33,47.27,47.28,113700.0,30.1885,30.1949,30.1566,30.163,113700.0
2007-10-08 11:30:00,47.28,47.32,47.2,47.21,161200.0,30.163,30.1885,30.112,30.1184,161200.0
2007-10-08 11:35:00,47.21,47.28,47.2,47.27,74900.0,30.1184,30.163,30.112,30.1566,74900.0
2007-10-08 11:40:00,47.27,47.27,47.22,47.25,54900.0,30.1566,30.1566,30.1247,30.1439,54900.0
2007-10-08 11:45:00,47.25,47.25,47.21,47.24,50700.0,30.1439,30.1439,30.1184,30.1375,50700.0
2007-10-08 11:50:00,47.24,47.25,47.22,47.23,48400.0,30.1375,30.1439,30.1247,30.1311,48400.0
2007-10-08 11:55:00,47.22,47.31,47.21,47.3,68800.0,30.1247,30.1821,30.1184,30.1758,68800.0
2007-10-08 12:00:00,47.3,47.31,47.29,47.3,27300.0,30.1758,30.1821,30.1694,30.1758,27300.0
2007-10-08 12:05:00,47.29,47.34,47.29,47.34,54300.0,30.1694,30.2013,30.1694,30.2013,54300.0
2007-10-08 12:10:00,47.34,47.35,47.28,47.3,81000.0,30.2013,30.2077,30.163,30.1758,81000.0
2007-10-08 12:15:00,47.29,47.32,47.29,47.32,37100.0,30.1694,30.1885,30.1694,30.1885,37100.0
2007-10-08 12:20:00,47.32,47.38,47.31,47.38,71300.0,30.1885,30.2268,30.1821,30.2268,71300.0
2007-10-08 12:25:00,47.39,47.4,47.38,47.39,54400.0,30.2332,30.2396,30.2268,30.2332,54400.0
2007-10-08 12:30:00,47.39,47.41,47.39,47.4,67000.0,30.2332,30.2459,30.2332,30.2396,67000.0
2007-10-08 12:35:00,47.39,47.42,47.39,47.4,55400.0,30.2332,30.2523,30.2332,30.2396,55400.0
2007-10-08 12:40:00,47.4,47.42,47.39,47.42,48700.0,30.2396,30.2523,30.2332,30.2523,48700.0
2007-10-08 12:45:00,47.41,47.42,47.36,47.38,68200.0,30.2459,30.2523,30.214,30.2268,68200.0
2007-10-08 12:50:00,47.39,47.46,47.39,47.46,173600.0,30.2332,30.2778,30.2332,30.2778,173600.0
2007-10-08 12:55:00,47.45,47.47,47.43,47.46,77800.0,30.2715,30.2842,30.2587,30.2778,77800.0
2007-10-08 13:00:00,47.46,47.47,47.44,47.45,48800.0,30.2778,30.2842,30.2651,30.2715,48800.0
2007-10-08 13:05:00,47.45,47.46,47.45,47.45,41700.0,30.2715,30.2778,30.2715,30.2715,41700.0
2007-10-08 13:10:00,47.45,47.47,47.45,47.47,55100.0,30.2715,30.2842,30.2715,30.2842,55100.0
2007-10-08 13:15:00,47.46,47.48,47.45,47.46,44500.0,30.2778,30.2906,30.2715,30.2778,44500.0
2007-10-08 13:20:00,47.46,47.49,47.45,47.49,95500.0,30.2778,30.297,30.2715,30.297,95500.0
2007-10-08 13:25:00,47.48,47.49,47.46,47.49,57300.0,30.2906,30.297,30.2778,30.297,57300.0
2007-10-08 13:30:00,47.49,47.54,47.49,47.53,107500.0,30.297,30.3289,30.297,30.3225,107500.0
2007-10-08 13:35:00,47.53,47.53,47.46,47.49,62000.0,30.3225,30.3225,30.2778,30.297,62000.0
2007-10-08 13:40:00,47.49,47.5,47.46,47.49,87300.0,30.297,30.3034,30.2778,30.297,87300.0
2007-10-08 13:45:00,47.5,47.5,47.45,47.46,72100.0,30.3034,30.3034,30.2715,30.2778,72100.0
2007-10-08 13:50:00,47.46,47.49,47.43,47.43,73800.0,30.2778,30.297,30.2587,30.2587,73800.0
2007-10-08 13:55:00,47.43,47.49,47.43,47.47,56900.0,30.2587,30.297,30.2587,30.2842,56900.0
2007-10-08 14:00:00,47.47,47.49,47.44,47.47,58100.0,30.2842,30.297,30.2651,30.2842,58100.0
2007-10-08 14:05:00,47.47,47.48,47.44,47.45,83400.0,30.2842,30.2906,30.2651,30.2715,83400.0
2007-10-08 14:10:00,47.45,47.46,47.4,47.4,104400.0,30.2715,30.2778,30.2396,30.2396,104400.0
2007-10-08 14:15:00,47.41,47.44,47.39,47.42,161600.0,30.2459,30.2651,30.2332,30.2523,161600.0
2007-10-08 14:20:00,47.43,47.47,47.43,47.47,45300.0,30.2587,30.2842,30.2587,30.2842,45300.0
2007-10-08 14:25:00,47.47,47.48,47.46,47.48,54300.0,30.2842,30.2906,30.2778,30.2906,54300.0
2007-10-08 14:30:00,47.47,47.5,47.46,47.5,76900.0,30.2842,30.3034,30.2778,30.3034,76900.0
2007-10-08 14:35:00,47.49,47.51,47.44,47.45,95700.0,30.297,30.3097,30.2651,30.2715,95700.0
2007-10-08 14:40:00,47.45,47.49,47.44,47.45,70700.0,30.2715,30.297,30.2651,30.2715,70700.0
2007-10-08 14:45:00,47.45,47.46,47.44,47.46,45100.0,30.2715,30.2778,30.2651,30.2778,45100.0
2007-10-08 14:50:00,47.45,47.49,47.44,47.49,168900.0,30.2715,30.297,30.2651,30.297,168900.0
2007-10-08 14:55:00,47.49,47.5,47.43,47.47,175600.0,30.297,30.3034,30.2587,30.2842,175600.0
2007-10-08 15:00:00,47.47,47.48,47.45,47.47,83400.0,30.2842,30.2906,30.2715,30.2842,83400.0
2007-10-08 15:05:00,47.46,47.49,47.46,47.47,96700.0,30.2778,30.297,30.2778,30.2842,96700.0
2007-10-08 15:10:00,47.48,47.48,47.42,47.43,251700.0,30.2906,30.2906,30.2523,30.2587,251700.0
2007-10-08 15:15:00,47.44,47.48,47.43,47.46,132700.0,30.2651,30.2906,30.2587,30.2778,132700.0
2007-10-08 15:20:00,47.46,47.46,47.41,47.43,65700.0,30.2778,30.2778,30.2459,30.2587,65700.0
2007-10-08 15:25:00,47.43,47.45,47.39,47.43,164700.0,30.2587,30.2715,30.2332,30.2587,164700.0
2007-10-08 15:30:00,47.42,47.43,47.39,47.41,74100.0,30.2523,30.2587,30.2332,30.2459,74100.0
2007-10-08 15:35:00,47.41,47.43,47.39,47.43,92100.0,30.2459,30.2587,30.2332,30.2587,92100.0
2007-10-08 15:40:00,47.43,47.44,47.39,47.44,224200.0,30.2587,30.2651,30.2332,30.2651,224200.0
2007-10-08 15:45:00,47.44,47.48,47.43,47.48,225900.0,30.2651,30.2906,30.2587,30.2906,225900.0
2007-10-08 15:50:00,47.48,47.5,47.46,47.46,158300.0,30.2906,30.3034,30.2778,30.2778,158300.0
2007-10-08 15:55:00,47.46,47.47,47.41,47.44,307300.0,30.2778,30.2842,30.2459,30.2651,307300.0
2007-10-09 09:30:00,47.59,47.7,47.51,47.61,196200.0,30.3608,30.431,30.3097,30.3735,196200.0
2007-10-09 09:35:00,47.62,47.64,47.39,47.47,161700.0,30.3799,30.3927,30.2332,30.2842,161700.0
2007-10-09 09:40:00,47.46,47.48,47.32,47.37,128100.0,30.2778,30.2906,30.1885,30.2204,128100.0
2007-10-09 09:45:00,47.37,47.4,47.28,47.33,194400.0,30.2204,30.2396,30.163,30.1949,194400.0
2007-10-09 09:50:00,47.32,47.48,47.32,47.41,154000.0,30.1885,30.2906,30.1885,30.2459,154000.0
2007-10-09 09:55:00,47.41,47.44,47.33,47.4,95400.0,30.2459,30.2651,30.1949,30.2396,95400.0
2007-10-09 10:00:00,47.39,47.52,47.39,47.52,163300.0,30.2332,30.3161,30.2332,30.3161,163300.0
2007-10-09 10:05:00,47.52,47.55,47.42,47.47,168500.0,30.3161,30.3353,30.2523,30.2842,168500.0
2007-10-09 10:10:00,47.47,47.47,47.39,47.43,140800.0,30.2842,30.2842,30.2332,30.2587,140800.0
2007-10-09 10:15:00,47.43,47.48,47.36,47.39,103800.0,30.2587,30.2906,30.214,30.2332,103800.0
2007-10-09 10:20:00,47.39,47.42,47.36,47.36,129300.0,30.2332,30.2523,30.214,30.214,129300.0
2007-10-09 10:25:00,47.36,47.37,47.26,47.27,125300.0,30.214,30.2204,30.1502,30.1566,125300.0
2007-10-09 10:30:00,47.27,47.27,47.17,47.21,193200.0,30.1566,30.1566,30.0928,30.1184,193200.0
2007-10-09 10:35:00,47.22,47.3,47.17,47.17,217800.0,30.1247,30.1758,30.0928,30.0928,217800.0
2007-10-09 10:40:00,47.17,47.18,47.12,47.14,155600.0,30.0928,30.0992,30.0609,30.0737,155600.0
2007-10-09 10:45:00,47.14,47.17,47.13,47.14,105300.0,30.0737,30.0928,30.0673,30.0737,105300.0
2007-10-09 10:50:00,47.14,47.22,47.14,47.2,70900.0,30.0737,30.1247,30.0737,30.112,70900.0
2007-10-09 10:55:00,47.19,47.26,47.18,47.26,145500.0,30.1056,30.1502,30.0992,30.1502,145500.0
2007-10-09 11:00:00,47.26,47.3,47.24,47.29,185000.0,30.1502,30.1758,30.1375,30.1694,185000.0
2007-10-09 11:05:00,47.29,47.3,47.25,47.28,88300.0,30.1694,30.1758,30.1439,30.163,88300.0
2007-10-09 11:10:00,47.27,47.28,47.24,47.25,120800.0,30.1566,30.163,30.1375,30.1439,120800.0
2007-10-09 11:15:00,47.25,47.27,47.24,47.24,85000.0,30.1439,30.1566,30.1375,30.1375,85000.0
2007-10-09 11:20:00,47.25,47.25,47.23,47.24,79400.0,30.1439,30.1439,30.1311,30.1375,79400.0
2007-10-09 11:25:00,47.24,47.26,47.23,47.25,77500.0,30.1375,30.1502,30.1311,30.1439,77500.0
2007-10-09 11:30:00,47.24,47.26,47.23,47.25,47400.0,30.1375,30.1502,30.1311,30.1439,47400.0
2007-10-09 11:35:00,47.24,47.25,47.22,47.23,102100.0,30.1375,30.1439,30.1247,30.1311,102100.0
2007-10-09 11:40:00,47.23,47.25,47.22,47.25,98300.0,30.1311,30.1439,30.1247,30.1439,98300.0
2007-10-09 11:45:00,47.24,47.25,47.24,47.24,56700.0,30.1375,30.1439,30.1375,30.1375,56700.0
2007-10-09 11:50:00,47.24,47.26,47.24,47.24,58400.0,30.1375,30.1502,30.1375,30.1375,58400.0
2007-10-09 11:55:00,47.25,47.26,47.24,47.24,127600.0,30.1439,30.1502,30.1375,30.1375,127600.0
2007-10-09 12:00:00,47.25,47.25,47.23,47.23,75100.0,30.1439,30.1439,30.1311,30.1311,75100.0
2007-10-09 12:05:00,47.23,47.25,47.23,47.24,49200.0,30.1311,30.1439,30.1311,30.1375,49200.0
2007-10-09 12:10:00,47.24,47.25,47.2,47.21,76900.0,30.1375,30.1439,30.112,30.1184,76900.0
2007-10-09 12:15:00,47.21,47.22,47.2,47.2,89500.0,30.1184,30.1247,30.112,30.112,89500.0
2007-10-09 12:20:00,47.2,47.21,47.19,47.19,83200.0,30.112,30.1184,30.1056,30.1056,83200.0
2007-10-09 12:25:00,47.19,47.2,47.13,47.13,102500.0,30.1056,30.112,30.0673,30.0673,102500.0
2007-10-09 12:30:00,47.13,47.14,47.1,47.1,64200.0,30.0673,30.0737,30.0482,30.0482,64200.0
2007-10-09 12:35:00,47.1,47.1,47.06,47.08,89500.0,30.0482,30.0482,30.0227,30.0354,89500.0
2007-10-09 12:40:00,47.08,47.12,47.07,47.11,100900.0,30.0354,30.0609,30.029,30.0546,100900.0
2007-10-09 12:45:00,47.11,47.12,47.08,47.09,41800.0,30.0546,30.0609,30.0354,30.0418,41800.0
2007-10-09 12:50:00,47.09,47.1,47.06,47.06,42300.0,30.0418,30.0482,30.0227,30.0227,42300.0
2007-10-09 12:55:00,47.06,47.07,47.03,47.06,81900.0,30.0227,30.029,30.0035,30.0227,81900.0
2007-10-09 13:00:00,47.05,47.06,47.04,47.06,42500.0,30.0163,30.0227,30.0099,30.0227,42500.0
2007-10-09 13:05:00,47.05,47.11,47.05,47.09,63000.0,30.0163,30.0546,30.0163,30.0418,63000.0
2007-10-09 13:10:00,47.1,47.12,47.08,47.12,41700.0,30.0482,30.0609,30.0354,30.0609,41700.0
2007-10-09 13:15:00,47.11,47.16,47.11,47.16,85700.0,30.0546,30.0865,30.0546,30.0865,85700.0
2007-10-09 13:20:00,47.16,47.16,47.05,47.08,102300.0,30.0865,30.0865,30.0163,30.0354,102300.0
2007-10-09 13:25:00,47.08,47.09,47.02,47.04,103500.0,30.0354,30.0418,29.9971,30.0099,103500.0
2007-10-09 13:30:00,47.05,47.06,47.02,47.03,111100.0,30.0163,30.0227,29.9971,30.0035,111100.0
2007-10-09 13:35:00,47.02,47.03,47.02,47.02,66300.0,29.9971,30.0035,29.9971,29.9971,66300.0
2007-10-09 13:40:00,47.03,47.04,46.99,47.04,145500.0,30.0035,30.0099,29.978,30.0099,145500.0
2007-10-09 13:45:00,47.04,47.13,47.02,47.08,143300.0,30.0099,30.0673,29.9971,30.0354,143300.0
2007-10-09 13:50:00,47.07,47.08,47.07,47.08,46500.0,30.029,30.0354,30.029,30.0354,46500.0
2007-10-09 13:55:00,47.07,47.1,47.07,47.09,50500.0,30.029,30.0482,30.029,30.0418,50500.0
2007-10-09 14:00:00,47.09,47.22,47.01,47.16,284800.0,30.0418,30.1247,29.9908,30.0865,284800.0
2007-10-09 14:05:00,47.16,47.23,47.16,47.17,157200.0,30.0865,30.1311,30.0865,30.0928,157200.0
2007-10-09 14:10:00,47.16,47.19,47.07,47.18,136200.0,30.0865,30.1056,30.029,30.0992,136200.0
2007-10-09 14:15:00,47.18,47.18,47.07,47.07,122100.0,30.0992,30.0992,30.029,30.029,122100.0
2007-10-09 14:20:00,47.07,47.14,47.07,47.11,75500.0,30.029,30.0737,30.029,30.0546,75500.0
2007-10-09 14:25:00,47.11,47.25,47.09,47.22,197300.0,30.0546,30.1439,30.0418,30.1247,197300.0
2007-10-09 14:30:00,47.22,47.27,47.18,47.24,250600.0,30.1247,30.1566,30.0992,30.1375,250600.0
2007-10-09 14:35:00,47.24,47.29,47.22,47.23,167300.0,30.1375,30.1694,30.1247,30.1311,167300.0
2007-10-09 14:40:00,47.23,47.3,47.19,47.29,196000.0,30.1311,30.1758,30.1056,30.1694,196000.0
2007-10-09 14:45:00,47.3,47.33,47.26,47.3,233400.0,30.1758,30.1949,30.1502,30.1758,233400.0
2007-10-09 14:50:00,47.31,47.36,47.29,47.35,361700.0,30.1821,30.214,30.1694,30.2077,361700.0
2007-10-09 14:55:00,47.35,47.39,47.34,47.38,128500.0,30.2077,30.2332,30.2013,30.2268,128500.0
2007-10-09 15:00:00,47.38,47.39,47.23,47.24,214000.0,30.2268,30.2332,30.1311,30.1375,214000.0
2007-10-09 15:05:00,47.24,47.31,47.22,47.26,191400.0,30.1375,30.1821,30.1247,30.1502,191400.0
2007-10-09 15:10:00,47.27,47.35,47.26,47.26,327900.0,30.1566,30.2077,30.1502,30.1502,327900.0
2007-10-09 15:15:00,47.27,47.48,47.26,47.44,254400.0,30.1566,30.2906,30.1502,30.2651,254400.0
2007-10-09 15:20:00,47.43,47.48,47.42,47.44,272600.0,30.2587,30.2906,30.2523,30.2651,272600.0
2007-10-09 15:25:00,47.44,47.45,47.37,47.44,155300.0,30.2651,30.2715,30.2204,30.2651,155300.0
2007-10-09 15:30:00,47.44,47.49,47.43,47.49,196400.0,30.2651,30.297,30.2587,30.297,196400.0
2007-10-09 15:35:00,47.49,47.55,47.48,47.54,213100.0,30.297,30.3353,30.2906,30.3289,213100.0
2007-10-09 15:40:00,47.55,47.59,47.53,47.55,303800.0,30.3353,30.3608,30.3225,30.3353,303800.0
2007-10-09 15:45:00,47.55,47.56,47.5,47.5,276000.0,30.3353,30.3416,30.3034,30.3034,276000.0
2007-10-09 15:50:00,47.5,47.57,47.5,47.56,363900.0,30.3034,30.348,30.3034,30.3416,363900.0
2007-10-09 15:55:00,47.56,47.6,47.45,47.59,486700.0,30.3416,30.3672,30.2715,30.3608,486700.0
2007-10-10 09:30:00,47.47,47.47,47.21,47.39,288100.0,30.2842,30.2842,30.1184,30.2332,288100.0
2007-10-10 09:35:00,47.4,47.41,47.21,47.23,218100.0,30.2396,30.2459,30.1184,30.1311,218100.0
2007-10-10 09:40:00,47.23,47.27,47.1,47.12,179200.0,30.1311,30.1566,30.0482,30.0609,179200.0
2007-10-10 09:45:00,47.11,47.16,47.09,47.1,189300.0,30.0546,30.0865,30.0418,30.0482,189300.0
2007-10-10 09:50:00,47.1,47.1,47.0,47.04,349400.0,30.0482,30.0482,29.9844,30.0099,349400.0
2007-10-10 09:55:00,47.04,47.06,47.0,47.01,192400.0,30.0099,30.0227,29.9844,29.9908,192400.0
2007-10-10 10:00:00,47.01,47.07,46.95,47.04,406600.0,29.9908,30.029,29.9525,30.0099,406600.0
2007-10-10 10:05:00,47.03,47.06,47.0,47.05,172600.0,30.0035,30.0227,29.9844,30.0163,172600.0
2007-10-10 10:10:00,47.05,47.08,47.02,47.05,158900.0,30.0163,30.0354,29.9971,30.0163,158900.0
2007-10-10 10:15:00,47.05,47.05,46.99,47.02,117200.0,30.0163,30.0163,29.978,29.9971,117200.0
2007-10-10 10:20:00,47.03,47.05,47.01,47.02,139200.0,30.0035,30.0163,29.9908,29.9971,139200.0
2007-10-10 10:25:00,47.02,47.05,47.02,47.04,202300.0,29.9971,30.0163,29.9971,30.0099,202300.0
2007-10-10 10:30:00,47.03,47.06,47.02,47.03,162200.0,30.0035,30.0227,29.9971,30.0035,162200.0
2007-10-10 10:35:00,47.03,47.04,46.99,47.0,151300.0,30.0035,30.0099,29.978,29.9844,151300.0
2007-10-10 10:40:00,46.99,47.02,46.93,46.99,233500.0,29.978,29.9971,29.9397,29.978,233500.0
2007-10-10 10:45:00,46.98,46.99,46.95,46.97,120800.0,29.9716,29.978,29.9525,29.9652,120800.0
2007-10-10 10:50:00,46.98,47.01,46.97,46.98,85500.0,29.9716,29.9908,29.9652,29.9716,85500.0
2007-10-10 10:55:00,46.98,46.98,46.92,46.95,133200.0,29.9716,29.9716,29.9333,29.9525,133200.0
2007-10-10 11:00:00,46.96,47.02,46.95,46.99,104200.0,29.9589,29.9971,29.9525,29.978,104200.0
2007-10-10 11:05:00,46.99,47.04,46.98,46.99,95300.0,29.978,30.0099,29.9716,29.978,95300.0
2007-10-10 11:10:00,46.99,47.01,46.98,46.99,73700.0,29.978,29.9908,29.9716,29.978,73700.0
2007-10-10 11:15:00,47.0,47.0,46.98,46.98,49400.0,29.9844,29.9844,29.9716,29.9716,49400.0
2007-10-10 11:20:00,46.99,46.99,46.96,46.97,112500.0,29.978,29.978,29.9589,29.9652,112500.0
2007-10-10 11:25:00,46.97,46.99,46.94,46.95,144900.0,29.9652,29.978,29.9461,29.9525,144900.0
2007-10-10 11:30:00,46.96,46.96,46.91,46.91,160700.0,29.9589,29.9589,29.927,29.927,160700.0
2007-10-10 11:35:00,46.92,46.98,46.91,46.98,126500.0,29.9333,29.9716,29.927,29.9716,126500.0
2007-10-10 11:40:00,46.98,47.0,46.96,46.97,71600.0,29.9716,29.9844,29.9589,29.9652,71600.0
2007-10-10 11:45:00,46.97,46.98,46.94,46.94,114900.0,29.9652,29.9716,29.9461,29.9461,114900.0
2007-10-10 11:50:00,46.94,46.95,46.85,46.86,213600.0,29.9461,29.9525,29.8887,29.8951,213600.0
2007-10-10 11:55:00,46.86,46.86,46.8,46.8,169600.0,29.8951,29.8951,29.8568,29.8568,169600.0
2007-10-10 12:00:00,46.81,46.88,46.81,46.84,141100.0,29.8632,29.9078,29.8632,29.8823,141100.0
2007-10-10 12:05:00,46.84,46.84,46.8,46.8,113400.0,29.8823,29.8823,29.8568,29.8568,113400.0
2007-10-10 12:10:00,46.81,46.81,46.73,46.73,150400.0,29.8632,29.8632,29.8121,29.8121,150400.0
2007-10-10 12:15:00,46.73,46.76,46.7,46.75,182000.0,29.8121,29.8313,29.793,29.8249,182000.0
2007-10-10 12:20:00,46.75,46.87,46.75,46.85,218600.0,29.8249,29.9014,29.8249,29.8887,218600.0
2007-10-10 12:25:00,46.84,46.94,46.84,46.91,115700.0,29.8823,29.9461,29.8823,29.927,115700.0
2007-10-10 12:30:00,46.91,46.92,46.84,46.84,108400.0,29.927,29.9333,29.8823,29.8823,108400.0
2007-10-10 12:35:00,46.84,46.91,46.84,46.87,86100.0,29.8823,29.927,29.8823,29.9014,86100.0
2007-10-10 12:40:00,46.86,46.87,46.84,46.85,82600.0,29.8951,29.9014,29.8823,29.8887,82600.0
2007-10-10 12:45:00,46.85,46.92,46.81,46.81,124700.0,29.8887,29.9333,29.8632,29.8632,124700.0
2007-10-10 12:50:00,46.82,46.85,46.78,46.85,144900.0,29.8695,29.8887,29.844,29.8887,144900.0
2007-10-10 12:55:00,46.85,46.85,46.79,46.81,93200.0,29.8887,29.8887,29.8504,29.8632,93200.0
2007-10-10 13:00:00,46.8,46.81,46.76,46.78,268300.0,29.8568,29.8632,29.8313,29.844,268300.0
2007-10-10 13:05:00,46.77,46.87,46.74,46.82,367300.0,29.8376,29.9014,29.8185,29.8695,367300.0
2007-10-10 13:10:00,46.83,46.83,46.76,46.79,170700.0,29.8759,29.8759,29.8313,29.8504,170700.0
2007-10-10 13:15:00,46.79,46.8,46.74,46.76,162300.0,29.8504,29.8568,29.8185,29.8313,162300.0
2007-10-10 13:20:00,46.76,46.78,46.74,46.77,89900.0,29.8313,29.844,29.8185,29.8376,89900.0
2007-10-10 13:25:00,46.77,46.77,46.72,46.73,144300.0,29.8376,29.8376,29.8057,29.8121,144300.0
2007-10-10 13:30:00,46.72,46.77,46.72,46.76,115400.0,29.8057,29.8376,29.8057,29.8313,115400.0
2007-10-10 13:35:00,46.76,46.8,46.76,46.79,161200.0,29.8313,29.8568,29.8313,29.8504,161200.0
2007-10-10 13:40:00,46.78,46.78,46.75,46.76,85600.0,29.844,29.844,29.8249,29.8313,85600.0
2007-10-10 13:45:00,46.76,46.76,46.69,46.7,189000.0,29.8313,29.8313,29.7866,29.793,189000.0
2007-10-10 13:50:00,46.69,46.71,46.65,46.65,97300.0,29.7866,29.7994,29.7611,29.7611,97300.0
2007-10-10 13:55:00,46.66,46.75,46.64,46.75,139000.0,29.7675,29.8249,29.7547,29.8249,139000.0
2007-10-10 14:00:00,46.74,46.92,46.74,46.9,371600.0,29.8185,29.9333,29.8185,29.9206,371600.0
2007-10-10 14:05:00,46.91,46.96,46.67,46.7,463000.0,29.927,29.9589,29.7738,29.793,463000.0
2007-10-10 14:10:00,46.7,46.7,46.57,46.58,227900.0,29.793,29.793,29.7101,29.7164,227900.0
2007-10-10 14:15:00,46.58,46.7,46.55,46.7,498500.0,29.7164,29.793,29.6973,29.793,498500.0
2007-10-10 14:20:00,46.7,46.77,46.69,46.73,223300.0,29.793,29.8376,29.7866,29.8121,223300.0
2007-10-10 14:25:00,46.74,46.79,46.71,46.77,83900.0,29.8185,29.8504,29.7994,29.8376,83900.0
2007-10-10 14:30:00,46.78,46.8,46.77,46.79,99700.0,29.844,29.8568,29.8376,29.8504,99700.0
2007-10-10 14:35:00,46.79,46.83,46.75,46.78,128000.0,29.8504,29.8759,29.8249,29.844,128000.0
2007-10-10 14:40:00,46.78,46.86,46.75,46.85,101700.0,29.844,29.8951,29.8249,29.8887,101700.0
2007-10-10 14:45:00,46.85,46.85,46.74,46.76,195000.0,29.8887,29.8887,29.8185,29.8313,195000.0
2007-10-10 14:50:00,46.77,46.77,46.72,46.75,162700.0,29.8376,29.8376,29.8057,29.8249,162700.0
2007-10-10 14:55:00,46.75,46.84,46.75,46.8,134500.0,29.8249,29.8823,29.8249,29.8568,134500.0
2007-10-10 15:00:00,46.79,46.86,46.79,46.86,114800.0,29.8504,29.8951,29.8504,29.8951,114800.0
2007-10-10 15:05:00,46.86,46.87,46.82,46.86,160000.0,29.8951,29.9014,29.8695,29.8951,160000.0
2007-10-10 15:10:00,46.87,46.93,46.86,46.89,171600.0,29.9014,29.9397,29.8951,29.9142,171600.0
2007-10-10 15:15:00,46.89,46.92,46.88,46.92,136400.0,29.9142,29.9333,29.9078,29.9333,136400.0
2007-10-10 15:20:00,46.92,46.96,46.89,46.9,175900.0,29.9333,29.9589,29.9142,29.9206,175900.0
2007-10-10 15:25:00,46.9,46.92,46.89,46.9,140200.0,29.9206,29.9333,29.9142,29.9206,140200.0
2007-10-10 15:30:00,46.89,46.97,46.87,46.94,269700.0,29.9142,29.9652,29.9014,29.9461,269700.0
2007-10-10 15:35:00,46.93,46.93,46.85,46.87,224100.0,29.9397,29.9397,29.8887,29.9014,224100.0
2007-10-10 15:40:00,46.88,47.0,46.88,46.98,378800.0,29.9078,29.9844,29.9078,29.9716,378800.0
2007-10-10 15:45:00,46.98,47.0,46.93,46.94,254700.0,29.9716,29.9844,29.9397,29.9461,254700.0
2007-10-10 15:50:00,46.94,46.95,46.86,46.86,312600.0,29.9461,29.9525,29.8951,29.8951,312600.0
2007-10-10 15:55:00,46.86,46.89,46.83,46.85,397700.0,29.8951,29.9142,29.8759,29.8887,397700.0
2007-10-11 09:30:00,47.01,47.21,46.72,46.79,498600.0,29.9908,30.1184,29.8057,29.8504,498600.0
2007-10-11 09:35:00,46.79,47.0,46.75,46.83,261200.0,29.8504,29.9844,29.8249,29.8759,261200.0
2007-10-11 09:40:00,46.83,46.86,46.7,46.7,239100.0,29.8759,29.8951,29.793,29.793,239100.0
2007-10-11 09:45:00,46.71,46.77,46.69,46.69,212500.0,29.7994,29.8376,29.7866,29.7866,212500.0
2007-10-11 09:50:00,46.7,46.71,46.56,46.61,267700.0,29.793,29.7994,29.7037,29.7356,267700.0
2007-10-11 09:55:00,46.61,46.78,46.57,46.78,258400.0,29.7356,29.844,29.7101,29.844,258400.0
2007-10-11 10:00:00,46.79,46.87,46.76,46.79,314400.0,29.8504,29.9014,29.8313,29.8504,314400.0
2007-10-11 10:05:00,46.79,46.79,46.71,46.74,171200.0,29.8504,29.8504,29.7994,29.8185,171200.0
2007-10-11 10:10:00,46.74,46.83,46.72,46.81,140000.0,29.8185,29.8759,29.8057,29.8632,140000.0
2007-10-11 10:15:00,46.81,46.87,46.79,46.87,292100.0,29.8632,29.9014,29.8504,29.9014,292100.0
2007-10-11 10:20:00,46.86,46.93,46.86,46.91,281500.0,29.8951,29.9397,29.8951,29.927,281500.0
2007-10-11 10:25:00,46.92,47.07,46.92,47.07,324100.0,29.9333,30.029,29.9333,30.029,324100.0
2007-10-11 10:30:00,47.06,47.28,47.05,47.27,492700.0,30.0227,30.163,30.0163,30.1566,492700.0
2007-10-11 10:35:00,47.27,47.34,47.26,47.32,409700.0,30.1566,30.2013,30.1502,30.1885,409700.0
2007-10-11 10:40:00,47.32,47.59,47.31,47.58,530600.0,30.1885,30.3608,30.1821,30.3544,530600.0
2007-10-11 10:45:00,47.58,47.62,47.52,47.55,335900.0,30.3544,30.3799,30.3161,30.3353,335900.0
2007-10-11 10:50:00,47.54,47.56,47.51,47.54,269100.0,30.3289,30.3416,30.3097,30.3289,269100.0
2007-10-11 10:55:00,47.54,47.58,47.42,47.5,285900.0,30.3289,30.3544,30.2523,30.3034,285900.0
2007-10-11 11:00:00,47.49,47.5,47.34,47.35,370700.0,30.297,30.3034,30.2013,30.2077,370700.0
2007-10-11 11:05:00,47.35,47.36,47.28,47.29,301300.0,30.2077,30.214,30.163,30.1694,301300.0
2007-10-11 11:10:00,47.28,47.36,47.28,47.32,224800.0,30.163,30.214,30.163,30.1885,224800.0
2007-10-11 11:15:00,47.33,47.4,47.32,47.4,174400.0,30.1949,30.2396,30.1885,30.2396,174400.0
2007-10-11 11:20:00,47.39,47.47,47.37,47.44,251000.0,30.2332,30.2842,30.2204,30.2651,251000.0
2007-10-11 11:25:00,47.45,47.46,47.38,47.39,186000.0,30.2715,30.2778,30.2268,30.2332,186000.0
2007-10-11 11:30:00,47.4,47.43,47.38,47.39,160900.0,30.2396,30.2587,30.2268,30.2332,160900.0
2007-10-11 11:35:00,47.39,47.42,47.37,47.41,141700.0,30.2332,30.2523,30.2204,30.2459,141700.0
2007-10-11 11:40:00,47.42,47.45,47.37,47.4,131600.0,30.2523,30.2715,30.2204,30.2396,131600.0
2007-10-11 11:45:00,47.4,47.43,47.39,47.41,235500.0,30.2396,30.2587,30.2332,30.2459,235500.0
2007-10-11 11:50:00,47.41,47.46,47.39,47.44,554400.0,30.2459,30.2778,30.2332,30.2651,554400.0
2007-10-11 11:55:00,47.45,47.46,47.4,47.4,119700.0,30.2715,30.2778,30.2396,30.2396,119700.0
2007-10-11 12:00:00,47.41,47.44,47.4,47.4,241200.0,30.2459,30.2651,30.2396,30.2396,241200.0
2007-10-11 12:05:00,47.41,47.44,47.4,47.4,144400.0,30.2459,30.2651,30.2396,30.2396,144400.0
2007-10-11 12:10:00,47.41,47.42,47.38,47.4,339000.0,30.2459,30.2523,30.2268,30.2396,339000.0
2007-10-11 12:15:00,47.4,47.43,47.37,47.43,163800.0,30.2396,30.2587,30.2204,30.2587,163800.0
2007-10-11 12:20:00,47.43,47.43,47.39,47.39,122100.0,30.2587,30.2587,30.2332,30.2332,122100.0
2007-10-11 12:25:00,47.4,47.41,47.38,47.4,132000.0,30.2396,30.2459,30.2268,30.2396,132000.0
2007-10-11 12:30:00,47.41,47.45,47.38,47.45,331800.0,30.2459,30.2715,30.2268,30.2715,331800.0
2007-10-11 12:35:00,47.45,47.45,47.4,47.41,114200.0,30.2715,30.2715,30.2396,30.2459,114200.0
2007-10-11 12:40:00,47.41,47.5,47.41,47.48,154200.0,30.2459,30.3034,30.2459,30.2906,154200.0
2007-10-11 12:45:00,47.48,47.51,47.46,47.49,89000.0,30.2906,30.3097,30.2778,30.297,89000.0
2007-10-11 12:50:00,47.49,47.5,47.41,47.43,106300.0,30.297,30.3034,30.2459,30.2587,106300.0
2007-10-11 12:55:00,47.43,47.49,47.42,47.47,84600.0,30.2587,30.297,30.2523,30.2842,84600.0
2007-10-11 13:00:00,47.47,47.5,47.47,47.48,112400.0,30.2842,30.3034,30.2842,30.2906,112400.0
2007-10-11 13:05:00,47.47,47.48,47.44,47.46,77900.0,30.2842,30.2906,30.2651,30.2778,77900.0
2007-10-11 13:10:00,47.46,47.58,47.45,47.5,182700.0,30.2778,30.3544,30.2715,30.3034,182700.0
2007-10-11 13:15:00,47.51,47.53,47.45,47.46,91700.0,30.3097,30.3225,30.2715,30.2778,91700.0
2007-10-11 13:20:00,47.46,47.49,47.4,47.43,205600.0,30.2778,30.297,30.2396,30.2587,205600.0
2007-10-11 13:25:00,47.42,47.48,47.4,47.42,665200.0,30.2523,30.2906,30.2396,30.2523,665200.0
2007-10-11 13:30:00,47.43,47.43,47.35,47.37,99500.0,30.2587,30.2587,30.2077,30.2204,99500.0
2007-10-11 13:35:00,47.38,47.43,47.38,47.41,189600.0,30.2268,30.2587,30.2268,30.2459,189600.0
2007-10-11 13:40:00,47.42,47.43,47.38,47.42,168700.0,30.2523,30.2587,30.2268,30.2523,168700.0
2007-10-11 13:45:00,47.42,47.46,47.41,47.42,211300.0,30.2523,30.2778,30.2459,30.2523,211300.0
2007-10-11 13:50:00,47.43,47.44,47.37,47.42,166400.0,30.2587,30.2651,30.2204,30.2523,166400.0
2007-10-11 13:55:00,47.41,47.43,47.31,47.36,398500.0,30.2459,30.2587,30.1821,30.214,398500.0
2007-10-11 14:00:00,47.35,47.37,47.26,47.29,278400.0,30.2077,30.2204,30.1502,30.1694,278400.0
2007-10-11 14:05:00,47.28,47.29,47.16,47.25,307700.0,30.163,30.1694,30.0865,30.1439,307700.0
2007-10-11 14:10:00,47.25,47.25,47.09,47.13,343700.0,30.1439,30.1439,30.0418,30.0673,343700.0
2007-10-11 14:15:00,47.13,47.15,46.93,46.95,415300.0,30.0673,30.0801,29.9397,29.9525,415300.0
2007-10-11 14:20:00,46.96,47.15,46.87,46.94,544600.0,29.9589,30.0801,29.9014,29.9461,544600.0
2007-10-11 14:25:00,46.94,46.99,46.78,46.83,494800.0,29.9461,29.978,29.844,29.8759,494800.0
2007-10-11 14:30:00,46.83,46.98,46.66,46.96,858500.0,29.8759,29.9716,29.7675,29.9589,858500.0
2007-10-11 14:35:00,46.96,47.0,46.84,46.91,375400.0,29.9589,29.9844,29.8823,29.927,375400.0
2007-10-11 14:40:00,46.91,46.98,46.76,46.91,503800.0,29.927,29.9716,29.8313,29.927,503800.0
2007-10-11 14:45:00,46.91,47.08,46.9,46.98,392400.0,29.927,30.0354,29.9206,29.9716,392400.0
2007-10-11 14:50:00,46.98,47.02,46.83,46.92,361900.0,29.9716,29.9971,29.8759,29.9333,361900.0
2007-10-11 14:55:00,46.92,46.96,46.75,46.88,327500.0,29.9333,29.9589,29.8249,29.9078,327500.0
2007-10-11 15:00:00,46.88,46.95,46.76,46.83,363400.0,29.9078,29.9525,29.8313,29.8759,363400.0
2007-10-11 15:05:00,46.83,46.83,46.67,46.75,462800.0,29.8759,29.8759,29.7738,29.8249,462800.0
2007-10-11 15:10:00,46.74,46.8,46.66,46.66,421700.0,29.8185,29.8568,29.7675,29.7675,421700.0
2007-10-11 15:15:00,46.67,46.71,46.6,46.65,525300.0,29.7738,29.7994,29.7292,29.7611,525300.0
2007-10-11 15:20:00,46.65,46.65,46.57,46.61,611200.0,29.7611,29.7611,29.7101,29.7356,611200.0
2007-10-11 15:25:00,46.6,46.68,46.56,46.58,440900.0,29.7292,29.7802,29.7037,29.7164,440900.0
2007-10-11 15:30:00,46.57,46.63,46.53,46.61,462800.0,29.7101,29.7483,29.6845,29.7356,462800.0
2007-10-11 15:35:00,46.62,46.65,46.54,46.61,437600.0,29.742,29.7611,29.6909,29.7356,437600.0
2007-10-11 15:40:00,46.61,46.71,46.57,46.66,522700.0,29.7356,29.7994,29.7101,29.7675,522700.0
2007-10-11 15:45:00,46.66,46.72,46.65,46.7,521000.0,29.7675,29.8057,29.7611,29.793,521000.0
2007-10-11 15:50:00,46.7,46.71,46.6,46.69,452200.0,29.793,29.7994,29.7292,29.7866,452200.0
2007-10-11 15:55:00,46.68,46.71,46.62,46.67,489900.0,29.7802,29.7994,29.742,29.7738,489900.0
2007-10-12 09:30:00,46.67,46.8,46.6,46.62,315500.0,29.7738,29.8568,29.7292,29.742,315500.0
2007-10-12 09:35:00,46.61,46.76,46.54,46.69,231200.0,29.7356,29.8313,29.6909,29.7866,231200.0
2007-10-12 09:40:00,46.69,46.81,46.68,46.74,233400.0,29.7866,29.8632,29.7802,29.8185,233400.0
2007-10-12 09:45:00,46.73,46.74,46.66,46.68,224000.0,29.8121,29.8185,29.7675,29.7802,224000.0
2007-10-12 09:50:00,46.67,46.69,46.58,46.61,376800.0,29.7738,29.7866,29.7164,29.7356,376800.0
2007-10-12 09:55:00,46.62,46.76,46.58,46.74,215700.0,29.742,29.8313,29.7164,29.8185,215700.0
2007-10-12 10:00:00,46.74,46.8,46.63,46.78,228500.0,29.8185,29.8568,29.7483,29.844,228500.0
2007-10-12 10:05:00,46.78,46.88,46.78,46.84,298700.0,29.844,29.9078,29.844,29.8823,298700.0
2007-10-12 10:10:00,46.84,46.91,46.82,46.85,198800.0,29.8823,29.927,29.8695,29.8887,198800.0
2007-10-12 10:15:00,46.86,46.92,46.86,46.89,179500.0,29.8951,29.9333,29.8951,29.9142,179500.0
2007-10-12 10:20:00,46.89,47.0,46.89,47.0,239500.0,29.9142,29.9844,29.9142,29.9844,239500.0
2007-10-12 10:25:00,47.0,47.07,46.97,47.04,152500.0,29.9844,30.029,29.9652,30.0099,152500.0
2007-10-12 10:30:00,47.05,47.08,47.01,47.04,138500.0,30.0163,30.0354,29.9908,30.0099,138500.0
2007-10-12 10:35:00,47.04,47.06,46.95,46.98,98900.0,30.0099,30.0227,29.9525,29.9716,98900.0
2007-10-12 10:40:00,46.97,46.97,46.78,46.79,208500.0,29.9652,29.9652,29.844,29.8504,208500.0
2007-10-12 10:45:00,46.79,46.86,46.75,46.85,186600.0,29.8504,29.8951,29.8249,29.8887,186600.0
2007-10-12 10:50:00,46.86,46.92,46.85,46.87,108300.0,29.8951,29.9333,29.8887,29.9014,108300.0
2007-10-12 10:55:00,46.87,46.93,46.86,46.93,149000.0,29.9014,29.9397,29.8951,29.9397,149000.0
2007-10-12 11:00:00,46.93,47.03,46.87,47.0,153300.0,29.9397,30.0035,29.9014,29.9844,153300.0
2007-10-12 11:05:00,47.0,47.02,46.91,46.91,136300.0,29.9844,29.9971,29.927,29.927,136300.0
2007-10-12 11:10:00,46.91,46.95,46.88,46.95,106800.0,29.927,29.9525,29.9078,29.9525,106800.0
2007-10-12 11:15:00,46.95,46.96,46.92,46.93,72200.0,29.9525,29.9589,29.9333,29.9397,72200.0
2007-10-12 11:20:00,46.93,47.07,46.92,47.07,137100.0,29.9397,30.029,29.9333,30.029,137100.0
2007-10-12 11:25:00,47.06,47.1,47.02,47.09,91400.0,30.0227,30.0482,29.9971,30.0418,91400.0
2007-10-12 11:30:00,47.1,47.1,47.0,47.04,135200.0,30.0482,30.0482,29.9844,30.0099,135200.0
2007-10-12 11:35:00,47.04,47.06,47.03,47.04,58200.0,30.0099,30.0227,30.0035,30.0099,58200.0
2007-10-12 11:40:00,47.04,47.08,46.98,47.0,131400.0,30.0099,30.0354,29.9716,29.9844,131400.0
2007-10-12 11:45:00,46.99,47.05,46.98,47.0,79700.0,29.978,30.0163,29.9716,29.9844,79700.0
2007-10-12 11:50:00,47.0,47.05,46.97,47.05,81800.0,29.9844,30.0163,29.9652,30.0163,81800.0
2007-10-12 11:55:00,47.05,47.07,47.0,47.01,62400.0,30.0163,30.029,29.9844,29.9908,62400.0
2007-10-12 12:00:00,47.01,47.03,46.98,47.01,94500.0,29.9908,30.0035,29.9716,29.9908,94500.0
2007-10-12 12:05:00,47.01,47.05,46.98,46.99,58700.0,29.9908,30.0163,29.9716,29.978,58700.0
2007-10-12 12:10:00,47.0,47.03,46.98,47.01,127700.0,29.9844,30.0035,29.9716,29.9908,127700.0
2007-10-12 12:15:00,47.01,47.05,46.98,47.04,67400.0,29.9908,30.0163,29.9716,30.0099,67400.0
2007-10-12 12:20:00,47.05,47.1,47.03,47.06,223200.0,30.0163,30.0482,30.0035,30.0227,223200.0
2007-10-12 12:25:00,47.06,47.08,47.03,47.05,96300.0,30.0227,30.0354,30.0035,30.0163,96300.0
2007-10-12 12:30:00,47.05,47.05,46.92,46.94,176100.0,30.0163,30.0163,29.9333,29.9461,176100.0
2007-10-12 12:35:00,46.94,47.01,46.92,47.0,145400.0,29.9461,29.9908,29.9333,29.9844,145400.0
2007-10-12 12:40:00,46.99,47.08,46.99,47.01,153600.0,29.978,30.0354,29.978,29.9908,153600.0
2007-10-12 12:45:00,47.02,47.06,46.97,47.02,176400.0,29.9971,30.0227,29.9652,29.9971,176400.0
2007-10-12 12:50:00,47.02,47.05,46.99,47.02,87400.0,29.9971,30.0163,29.978,29.9971,87400.0
2007-10-12 12:55:00,47.03,47.04,46.97,47.0,84100.0,30.0035,30.0099,29.9652,29.9844,84100.0
2007-10-12 13:00:00,47.0,47.01,46.96,46.99,67300.0,29.9844,29.9908,29.9589,29.978,67300.0
2007-10-12 13:05:00,47.0,47.01,46.97,46.97,78700.0,29.9844,29.9908,29.9652,29.9652,78700.0
2007-10-12 13:10:00,46.98,46.98,46.92,46.96,112100.0,29.9716,29.9716,29.9333,29.9589,112100.0
2007-10-12 13:15:00,46.95,46.97,46.93,46.93,76900.0,29.9525,29.9652,29.9397,29.9397,76900.0
2007-10-12 13:20:00,46.93,47.0,46.93,46.95,153400.0,29.9397,29.9844,29.9397,29.9525,153400.0
2007-10-12 13:25:00,46.94,47.0,46.91,46.94,140900.0,29.9461,29.9844,29.927,29.9461,140900.0
2007-10-12 13:30:00,46.94,46.95,46.88,46.88,72500.0,29.9461,29.9525,29.9078,29.9078,72500.0
2007-10-12 13:35:00,46.88,46.98,46.86,46.96,101700.0,29.9078,29.9716,29.8951,29.9589,101700.0
2007-10-12 13:40:00,46.96,46.96,46.89,46.96,72500.0,29.9589,29.9589,29.9142,29.9589,72500.0
2007-10-12 13:45:00,46.95,46.98,46.9,46.95,132500.0,29.9525,29.9716,29.9206,29.9525,132500.0
2007-10-12 13:50:00,46.94,46.94,46.89,46.89,55100.0,29.9461,29.9461,29.9142,29.9142,55100.0
2007-10-12 13:55:00,46.9,47.0,46.86,46.87,142500.0,29.9206,29.9844,29.8951,29.9014,142500.0
2007-10-12 14:00:00,46.86,46.95,46.86,46.92,123500.0,29.8951,29.9525,29.8951,29.9333,123500.0
2007-10-12 14:05:00,46.92,46.93,46.85,46.85,94700.0,29.9333,29.9397,29.8887,29.8887,94700.0
2007-10-12 14:10:00,46.85,46.89,46.82,46.82,63700.0,29.8887,29.9142,29.8695,29.8695,63700.0
2007-10-12 14:15:00,46.82,46.88,46.81,46.87,105900.0,29.8695,29.9078,29.8632,29.9014,105900.0
2007-10-12 14:20:00,46.87,46.88,46.81,46.85,84300.0,29.9014,29.9078,29.8632,29.8887,84300.0
2007-10-12 14:25:00,46.85,46.85,46.79,46.79,95500.0,29.8887,29.8887,29.8504,29.8504,95500.0
2007-10-12 14:30:00,46.8,46.84,46.79,46.82,111700.0,29.8568,29.8823,29.8504,29.8695,111700.0
2007-10-12 14:35:00,46.82,46.89,46.8,46.87,121900.0,29.8695,29.9142,29.8568,29.9014,121900.0
2007-10-12 14:40:00,46.87,46.88,46.81,46.81,63100.0,29.9014,29.9078,29.8632,29.8632,63100.0
2007-10-12 14:45:00,46.82,46.82,46.78,46.79,72400.0,29.8695,29.8695,29.844,29.8504,72400.0
2007-10-12 14:50:00,46.78,46.82,46.78,46.78,86400.0,29.844,29.8695,29.844,29.844,86400.0
2007-10-12 14:55:00,46.79,46.79,46.75,46.78,89000.0,29.8504,29.8504,29.8249,29.844,89000.0
2007-10-12 15:00:00,46.78,46.81,46.65,46.65,152000.0,29.844,29.8632,29.7611,29.7611,152000.0
2007-10-12 15:05:00,46.66,46.71,46.65,46.69,142700.0,29.7675,29.7994,29.7611,29.7866,142700.0
2007-10-12 15:10:00,46.69,46.69,46.64,46.65,161400.0,29.7866,29.7866,29.7547,29.7611,161400.0
2007-10-12 15:15:00,46.66,46.66,46.57,46.59,135300.0,29.7675,29.7675,29.7101,29.7228,135300.0
2007-10-12 15:20:00,46.59,46.81,46.58,46.59,159100.0,29.7228,29.8632,29.7164,29.7228,159100.0
2007-10-12 15:25:00,46.6,46.65,46.55,46.64,208400.0,29.7292,29.7611,29.6973,29.7547,208400.0
2007-10-12 15:30:00,46.63,47.05,46.63,46.69,230200.0,29.7483,30.0163,29.7483,29.7866,230200.0
2007-10-12 15:35:00,46.68,46.76,46.67,46.74,166900.0,29.7802,29.8313,29.7738,29.8185,166900.0
2007-10-12 15:40:00,46.75,46.82,46.74,46.74,237500.0,29.8249,29.8695,29.8185,29.8185,237500.0
2007-10-12 15:45:00,46.74,46.8,46.71,46.78,299700.0,29.8185,29.8568,29.7994,29.844,299700.0
2007-10-12 15:50:00,46.78,46.79,46.69,46.75,305800.0,29.844,29.8504,29.7866,29.8249,305800.0
2007-10-12 15:55:00,46.75,46.89,46.73,46.85,473000.0,29.8249,29.9142,29.8121,29.8887,473000.0
2007-10-15 09:30:00,46.77,46.82,46.5,46.63,421300.0,29.8376,29.8695,29.6654,29.7483,421300.0
2007-10-15 09:35:00,46.62,46.66,46.49,46.5,145500.0,29.742,29.7675,29.659,29.6654,145500.0
2007-10-15 09:40:00,46.5,46.55,46.39,46.47,179500.0,29.6654,29.6973,29.5952,29.6463,179500.0
2007-10-15 09:45:00,46.47,46.5,46.42,46.43,306000.0,29.6463,29.6654,29.6144,29.6207,306000.0
2007-10-15 09:50:00,46.42,46.52,46.4,46.45,200200.0,29.6144,29.6782,29.6016,29.6335,200200.0
2007-10-15 09:55:00,46.44,46.51,46.4,46.5,125100.0,29.6271,29.6718,29.6016,29.6654,125100.0
2007-10-15 10:00:00,46.49,46.56,46.46,46.5,118700.0,29.659,29.7037,29.6399,29.6654,118700.0
2007-10-15 10:05:00,46.51,46.53,46.45,46.47,177200.0,29.6718,29.6845,29.6335,29.6463,177200.0
2007-10-15 10:10:00,46.47,46.54,46.45,46.54,159400.0,29.6463,29.6909,29.6335,29.6909,159400.0
2007-10-15 10:15:00,46.55,46.66,46.54,46.61,162700.0,29.6973,29.7675,29.6909,29.7356,162700.0
2007-10-15 10:20:00,46.61,46.64,46.6,46.62,154500.0,29.7356,29.7547,29.7292,29.742,154500.0
2007-10-15 10:25:00,46.62,46.65,46.6,46.6,106100.0,29.742,29.7611,29.7292,29.7292,106100.0
2007-10-15 10:30:00,46.6,46.68,46.57,46.67,130500.0,29.7292,29.7802,29.7101,29.7738,130500.0
2007-10-15 10:35:00,46.66,46.71,46.59,46.63,183500.0,29.7675,29.7994,29.7228,29.7483,183500.0
2007-10-15 10:40:00,46.63,46.68,46.52,46.53,137100.0,29.7483,29.7802,29.6782,29.6845,137100.0
2007-10-15 10:45:00,46.53,46.59,46.51,46.58,97500.0,29.6845,29.7228,29.6718,29.7164,97500.0
2007-10-15 10:50:00,46.59,46.7,46.58,46.59,168000.0,29.7228,29.793,29.7164,29.7228,168000.0
2007-10-15 10:55:00,46.59,46.6,46.54,46.55,119100.0,29.7228,29.7292,29.6909,29.6973,119100.0
2007-10-15 11:00:00,46.55,46.55,46.44,46.47,281800.0,29.6973,29.6973,29.6271,29.6463,281800.0
2007-10-15 11:05:00,46.48,46.49,46.39,46.4,275300.0,29.6526,29.659,29.5952,29.6016,275300.0
2007-10-15 11:10:00,46.41,46.43,46.35,46.42,179800.0,29.608,29.6207,29.5697,29.6144,179800.0
2007-10-15 11:15:00,46.44,46.44,46.31,46.33,188400.0,29.6271,29.6271,29.5442,29.5569,188400.0
2007-10-15 11:20:00,46.32,46.33,46.17,46.18,317600.0,29.5506,29.5569,29.4549,29.4612,317600.0
2007-10-15 11:25:00,46.17,46.21,46.11,46.16,201900.0,29.4549,29.4804,29.4166,29.4485,201900.0
2007-10-15 11:30:00,46.17,46.25,46.15,46.23,218900.0,29.4549,29.5059,29.4421,29.4931,218900.0
2007-10-15 11:35:00,46.23,46.38,46.22,46.37,207800.0,29.4931,29.5888,29.4868,29.5825,207800.0
2007-10-15 11:40:00,46.38,46.38,46.32,46.33,101300.0,29.5888,29.5888,29.5506,29.5569,101300.0
2007-10-15 11:45:00,46.33,46.34,46.24,46.25,114700.0,29.5569,29.5633,29.4995,29.5059,114700.0
2007-10-15 11:50:00,46.24,46.34,46.21,46.32,182300.0,29.4995,29.5633,29.4804,29.5506,182300.0
2007-10-15 11:55:00,46.32,46.4,46.31,46.35,121700.0,29.5506,29.6016,29.5442,29.5697,121700.0
2007-10-15 12:00:00,46.35,46.36,46.28,46.34,108900.0,29.5697,29.5761,29.525,29.5633,108900.0
2007-10-15 12:05:00,46.35,46.37,46.31,46.36,94100.0,29.5697,29.5825,29.5442,29.5761,94100.0
2007-10-15 12:10:00,46.35,46.45,46.3,46.41,177700.0,29.5697,29.6335,29.5378,29.608,177700.0
2007-10-15 12:15:00,46.41,46.41,46.34,46.35,81900.0,29.608,29.608,29.5633,29.5697,81900.0
2007-10-15 12:20:00,46.36,46.39,46.27,46.28,181200.0,29.5761,29.5952,29.5187,29.525,181200.0
2007-10-15 12:25:00,46.28,46.31,46.21,46.24,140900.0,29.525,29.5442,29.4804,29.4995,140900.0
2007-10-15 12:30:00,46.25,46.25,46.14,46.15,130800.0,29.5059,29.5059,29.4357,29.4421,130800.0
2007-10-15 12:35:00,46.15,46.16,46.07,46.07,151000.0,29.4421,29.4485,29.3911,29.3911,151000.0
2007-10-15 12:40:00,46.08,46.1,46.02,46.1,118000.0,29.3974,29.4102,29.3592,29.4102,118000.0
2007-10-15 12:45:00,46.1,46.11,46.01,46.02,148300.0,29.4102,29.4166,29.3528,29.3592,148300.0
2007-10-15 12:50:00,46.02,46.05,46.01,46.05,103500.0,29.3592,29.3783,29.3528,29.3783,103500.0
2007-10-15 12:55:00,46.04,46.07,46.02,46.03,77800.0,29.3719,29.3911,29.3592,29.3656,77800.0
2007-10-15 13:00:00,46.03,46.05,46.01,46.02,161700.0,29.3656,29.3783,29.3528,29.3592,161700.0
2007-10-15 13:05:00,46.02,46.07,46.0,46.05,117100.0,29.3592,29.3911,29.3464,29.3783,117100.0
2007-10-15 13:10:00,46.05,46.07,46.05,46.05,107700.0,29.3783,29.3911,29.3783,29.3783,107700.0
2007-10-15 13:15:00,46.05,46.08,46.04,46.06,72500.0,29.3783,29.3974,29.3719,29.3847,72500.0
2007-10-15 13:20:00,46.06,46.12,46.05,46.1,84100.0,29.3847,29.423,29.3783,29.4102,84100.0
2007-10-15 13:25:00,46.1,46.19,46.09,46.19,87800.0,29.4102,29.4676,29.4038,29.4676,87800.0
2007-10-15 13:30:00,46.19,46.19,46.13,46.16,73100.0,29.4676,29.4676,29.4293,29.4485,73100.0
2007-10-15 13:35:00,46.17,46.19,46.11,46.18,79500.0,29.4549,29.4676,29.4166,29.4612,79500.0
2007-10-15 13:40:00,46.17,46.18,46.12,46.12,72600.0,29.4549,29.4612,29.423,29.423,72600.0
2007-10-15 13:45:00,46.12,46.18,46.09,46.14,115400.0,29.423,29.4612,29.4038,29.4357,115400.0
2007-10-15 13:50:00,46.15,46.18,46.13,46.14,99100.0,29.4421,29.4612,29.4293,29.4357,99100.0
2007-10-15 13:55:00,46.15,46.18,46.12,46.18,70700.0,29.4421,29.4612,29.423,29.4612,70700.0
2007-10-15 14:00:00,46.17,46.17,46.11,46.11,97600.0,29.4549,29.4549,29.4166,29.4166,97600.0
2007-10-15 14:05:00,46.11,46.12,46.05,46.05,214600.0,29.4166,29.423,29.3783,29.3783,214600.0
2007-10-15 14:10:00,46.05,46.08,46.02,46.02,210100.0,29.3783,29.3974,29.3592,29.3592,210100.0
2007-10-15 14:15:00,46.03,46.06,45.95,45.96,265200.0,29.3656,29.3847,29.3145,29.3209,265200.0
2007-10-15 14:20:00,45.96,46.02,45.94,45.95,164600.0,29.3209,29.3592,29.3081,29.3145,164600.0
2007-10-15 14:25:00,45.96,46.04,45.95,46.0,126300.0,29.3209,29.3719,29.3145,29.3464,126300.0
2007-10-15 14:30:00,46.0,46.02,45.96,46.0,143200.0,29.3464,29.3592,29.3209,29.3464,143200.0
2007-10-15 14:35:00,46.0,46.06,45.99,46.06,157800.0,29.3464,29.3847,29.34,29.3847,157800.0
2007-10-15 14:40:00,46.06,46.09,46.03,46.06,126800.0,29.3847,29.4038,29.3656,29.3847,126800.0
2007-10-15 14:45:00,46.06,46.08,45.98,45.99,123400.0,29.3847,29.3974,29.3337,29.34,123400.0
2007-10-15 14:50:00,45.98,46.01,45.98,46.0,91400.0,29.3337,29.3528,29.3337,29.3464,91400.0
2007-10-15 14:55:00,46.0,46.01,45.94,46.0,150900.0,29.3464,29.3528,29.3081,29.3464,150900.0
2007-10-15 15:00:00,46.0,46.12,45.95,46.1,245900.0,29.3464,29.423,29.3145,29.4102,245900.0
2007-10-15 15:05:00,46.1,46.13,46.0,46.01,104900.0,29.4102,29.4293,29.3464,29.3528,104900.0
2007-10-15 15:10:00,46.01,46.04,45.94,45.95,116600.0,29.3528,29.3719,29.3081,29.3145,116600.0
2007-10-15 15:15:00,45.96,45.99,45.9,45.9,252800.0,29.3209,29.34,29.2826,29.2826,252800.0
2007-10-15 15:20:00,45.91,45.99,45.85,45.85,313000.0,29.289,29.34,29.2507,29.2507,313000.0
2007-10-15 15:25:00,45.85,45.94,45.79,45.94,287800.0,29.2507,29.3081,29.2124,29.3081,287800.0
2007-10-15 15:30:00,45.95,45.99,45.89,45.89,191600.0,29.3145,29.34,29.2762,29.2762,191600.0
2007-10-15 15:35:00,45.89,46.05,45.87,46.05,319200.0,29.2762,29.3783,29.2635,29.3783,319200.0
2007-10-15 15:40:00,46.05,46.23,46.03,46.22,412200.0,29.3783,29.4931,29.3656,29.4868,412200.0
2007-10-15 15:45:00,46.21,46.39,46.21,46.34,454900.0,29.4804,29.5952,29.4804,29.5633,454900.0
2007-10-15 15:50:00,46.34,46.35,46.2,46.24,397800.0,29.5633,29.5697,29.474,29.4995,397800.0
2007-10-15 15:55:00,46.23,46.33,46.22,46.31,559500.0,29.4931,29.5569,29.4868,29.5442,559500.0
2007-10-16 09:30:00,46.0,46.4,45.84,45.86,404700.0,29.3464,29.6016,29.2443,29.2571,404700.0
2007-10-16 09:35:00,45.85,45.87,45.62,45.67,354100.0,29.2507,29.2635,29.104,29.1359,354100.0
2007-10-16 09:40:00,45.67,45.78,45.64,45.69,290200.0,29.1359,29.2061,29.1167,29.1486,290200.0
2007-10-16 09:45:00,45.7,45.73,45.66,45.73,187400.0,29.155,29.1742,29.1295,29.1742,187400.0
2007-10-16 09:50:00,45.72,45.75,45.67,45.73,234200.0,29.1678,29.1869,29.1359,29.1742,234200.0
2007-10-16 09:55:00,45.73,45.74,45.68,45.7,144400.0,29.1742,29.1805,29.1423,29.155,144400.0
2007-10-16 10:00:00,45.7,45.71,45.56,45.59,452900.0,29.155,29.1614,29.0657,29.0848,452900.0
2007-10-16 10:05:00,45.59,45.65,45.56,45.6,328200.0,29.0848,29.1231,29.0657,29.0912,328200.0
2007-10-16 10:10:00,45.61,45.63,45.5,45.5,269300.0,29.0976,29.1104,29.0274,29.0274,269300.0
2007-10-16 10:15:00,45.5,45.51,45.39,45.41,438800.0,29.0274,29.0338,28.9573,28.97,438800.0
2007-10-16 10:20:00,45.42,45.46,45.33,45.34,354400.0,28.9764,29.0019,28.919,28.9254,354400.0
2007-10-16 10:25:00,45.33,45.37,45.31,45.32,292100.0,28.919,28.9445,28.9062,28.9126,292100.0
2007-10-16 10:30:00,45.32,45.35,45.23,45.34,393100.0,28.9126,28.9317,28.8552,28.9254,393100.0
2007-10-16 10:35:00,45.34,45.37,45.22,45.24,350600.0,28.9254,28.9445,28.8488,28.8616,350600.0
2007-10-16 10:40:00,45.23,45.28,45.16,45.17,267300.0,28.8552,28.8871,28.8105,28.8169,267300.0
2007-10-16 10:45:00,45.17,45.24,45.14,45.22,313100.0,28.8169,28.8616,28.7978,28.8488,313100.0
2007-10-16 10:50:00,45.23,45.27,45.15,45.2,256100.0,28.8552,28.8807,28.8041,28.836,256100.0
2007-10-16 10:55:00,45.2,45.31,45.19,45.26,312000.0,28.836,28.9062,28.8297,28.8743,312000.0
2007-10-16 11:00:00,45.27,45.33,45.23,45.27,263900.0,28.8807,28.919,28.8552,28.8807,263900.0
2007-10-16 11:05:00,45.28,45.28,45.12,45.13,332300.0,28.8871,28.8871,28.785,28.7914,332300.0
2007-10-16 11:10:00,45.13,45.19,45.11,45.16,193400.0,28.7914,28.8297,28.7786,28.8105,193400.0
2007-10-16 11:15:00,45.16,45.19,45.13,45.15,110900.0,28.8105,28.8297,28.7914,28.8041,110900.0
2007-10-16 11:20:00,45.15,45.25,45.12,45.25,198400.0,28.8041,28.8679,28.785,28.8679,198400.0
2007-10-16 11:25:00,45.25,45.28,45.13,45.23,207700.0,28.8679,28.8871,28.7914,28.8552,207700.0
2007-10-16 11:30:00,45.23,45.33,45.22,45.33,354900.0,28.8552,28.919,28.8488,28.919,354900.0
2007-10-16 11:35:00,45.32,45.57,45.3,45.5,391200.0,28.9126,29.0721,28.8998,29.0274,391200.0
2007-10-16 11:40:00,45.5,45.5,45.42,45.43,124500.0,29.0274,29.0274,28.9764,28.9828,124500.0
2007-10-16 11:45:00,45.43,45.45,45.41,45.41,119400.0,28.9828,28.9955,28.97,28.97,119400.0
2007-10-16 11:50:00,45.41,45.42,45.33,45.33,113800.0,28.97,28.9764,28.919,28.919,113800.0
2007-10-16 11:55:00,45.33,45.35,45.25,45.31,174100.0,28.919,28.9317,28.8679,28.9062,174100.0
2007-10-16 12:00:00,45.3,45.38,45.27,45.38,96200.0,28.8998,28.9509,28.8807,28.9509,96200.0
2007-10-16 12:05:00,45.38,45.46,45.36,45.45,100900.0,28.9509,29.0019,28.9381,28.9955,100900.0
2007-10-16 12:10:00,45.46,45.46,45.32,45.34,133700.0,29.0019,29.0019,28.9126,28.9254,133700.0
2007-10-16 12:15:00,45.33,45.4,45.32,45.37,89100.0,28.919,28.9636,28.9126,28.9445,89100.0
2007-10-16 12:20:00,45.37,45.41,45.31,45.4,191900.0,28.9445,28.97,28.9062,28.9636,191900.0
2007-10-16 12:25:00,45.4,45.45,45.38,45.41,95200.0,28.9636,28.9955,28.9509,28.97,95200.0
2007-10-16 12:30:00,45.42,45.44,45.33,45.4,103900.0,28.9764,28.9892,28.919,28.9636,103900.0
2007-10-16 12:35:00,45.39,45.44,45.36,45.4,103400.0,28.9573,28.9892,28.9381,28.9636,103400.0
2007-10-16 12:40:00,45.39,45.43,45.39,45.39,55300.0,28.9573,28.9828,28.9573,28.9573,55300.0
2007-10-16 12:45:00,45.4,45.45,45.38,45.45,69900.0,28.9636,28.9955,28.9509,28.9955,69900.0
2007-10-16 12:50:00,45.45,45.56,45.45,45.55,123800.0,28.9955,29.0657,28.9955,29.0593,123800.0
2007-10-16 12:55:00,45.54,45.6,45.45,45.45,132100.0,29.0529,29.0912,28.9955,28.9955,132100.0
2007-10-16 13:00:00,45.45,45.46,45.31,45.34,173100.0,28.9955,29.0019,28.9062,28.9254,173100.0
2007-10-16 13:05:00,45.33,45.45,45.33,45.41,202500.0,28.919,28.9955,28.919,28.97,202500.0
2007-10-16 13:10:00,45.41,45.44,45.33,45.37,110100.0,28.97,28.9892,28.919,28.9445,110100.0
2007-10-16 13:15:00,45.37,45.39,45.34,45.37,84900.0,28.9445,28.9573,28.9254,28.9445,84900.0
2007-10-16 13:20:00,45.37,45.38,45.32,45.32,143900.0,28.9445,28.9509,28.9126,28.9126,143900.0
2007-10-16 13:25:00,45.32,45.35,45.32,45.33,116300.0,28.9126,28.9317,28.9126,28.919,116300.0
2007-10-16 13:30:00,45.33,45.33,45.17,45.26,304600.0,28.919,28.919,28.8169,28.8743,304600.0
2007-10-16 13:35:00,45.26,45.34,45.26,45.3,110100.0,28.8743,28.9254,28.8743,28.8998,110100.0
2007-10-16 13:40:00,45.3,45.36,45.26,45.35,96200.0,28.8998,28.9381,28.8743,28.9317,96200.0
2007-10-16 13:45:00,45.34,45.35,45.2,45.31,149600.0,28.9254,28.9317,28.836,28.9062,149600.0
2007-10-16 13:50:00,45.32,45.33,45.27,45.31,126500.0,28.9126,28.919,28.8807,28.9062,126500.0
2007-10-16 13:55:00,45.32,45.35,45.22,45.26,182800.0,28.9126,28.9317,28.8488,28.8743,182800.0
2007-10-16 14:00:00,45.26,45.36,45.24,45.34,230000.0,28.8743,28.9381,28.8616,28.9254,230000.0
2007-10-16 14:05:00,45.34,45.34,45.2,45.22,176800.0,28.9254,28.9254,28.836,28.8488,176800.0
2007-10-16 14:10:00,45.21,45.26,45.16,45.18,193500.0,28.8424,28.8743,28.8105,28.8233,193500.0
2007-10-16 14:15:00,45.18,45.21,45.13,45.15,220200.0,28.8233,28.8424,28.7914,28.8041,220200.0
2007-10-16 14:20:00,45.14,45.14,45.05,45.06,223800.0,28.7978,28.7978,28.7403,28.7467,223800.0
2007-10-16 14:25:00,45.05,45.1,45.0,45.01,246100.0,28.7403,28.7722,28.7084,28.7148,246100.0
2007-10-16 14:30:00,45.0,45.01,44.89,44.9,396900.0,28.7084,28.7148,28.6383,28.6446,396900.0
2007-10-16 14:35:00,44.9,44.94,44.86,44.91,369600.0,28.6446,28.6702,28.6191,28.651,369600.0
2007-10-16 14:40:00,44.91,44.99,44.85,44.9,434300.0,28.651,28.7021,28.6128,28.6446,434300.0
2007-10-16 14:45:00,44.9,44.94,44.89,44.92,236800.0,28.6446,28.6702,28.6383,28.6574,236800.0
2007-10-16 14:50:00,44.92,44.94,44.79,44.8,327500.0,28.6574,28.6702,28.5745,28.5809,327500.0
2007-10-16 14:55:00,44.8,44.88,44.74,44.8,329300.0,28.5809,28.6319,28.5426,28.5809,329300.0
2007-10-16 15:00:00,44.8,44.85,44.77,44.77,332000.0,28.5809,28.6128,28.5617,28.5617,332000.0
2007-10-16 15:05:00,44.77,44.78,44.64,44.65,489900.0,28.5617,28.5681,28.4788,28.4852,489900.0
2007-10-16 15:10:00,44.65,44.71,44.6,44.67,362000.0,28.4852,28.5234,28.4533,28.4979,362000.0
2007-10-16 15:15:00,44.68,44.75,44.64,44.67,318800.0,28.5043,28.549,28.4788,28.4979,318800.0
2007-10-16 15:20:00,44.66,44.78,44.64,44.77,275300.0,28.4915,28.5681,28.4788,28.5617,275300.0
2007-10-16 15:25:00,44.78,44.84,44.7,44.82,436300.0,28.5681,28.6064,28.5171,28.5936,436300.0
2007-10-16 15:30:00,44.81,44.82,44.72,44.74,364700.0,28.5872,28.5936,28.5298,28.5426,364700.0
2007-10-16 15:35:00,44.73,44.96,44.73,44.9,504900.0,28.5362,28.6829,28.5362,28.6446,504900.0
2007-10-16 15:40:00,44.89,45.04,44.88,45.01,593700.0,28.6383,28.734,28.6319,28.7148,593700.0
2007-10-16 15:45:00,45.01,45.1,44.97,45.06,559900.0,28.7148,28.7722,28.6893,28.7467,559900.0
2007-10-16 15:50:00,45.06,45.12,45.02,45.09,639200.0,28.7467,28.785,28.7212,28.7659,639200.0
2007-10-16 15:55:00,45.09,45.11,45.04,45.05,741900.0,28.7659,28.7786,28.734,28.7403,741900.0
2007-10-17 09:30:00,47.04,47.12,46.58,46.88,1302900.0,30.0099,30.0609,29.7164,29.9078,1302900.0
2007-10-17 09:35:00,46.87,46.88,46.25,46.38,875000.0,29.9014,29.9078,29.5059,29.5888,875000.0
2007-10-17 09:40:00,46.37,46.4,46.09,46.31,718800.0,29.5825,29.6016,29.4038,29.5442,718800.0
2007-10-17 09:45:00,46.3,46.59,46.15,46.23,1099200.0,29.5378,29.7228,29.4421,29.4931,1099200.0
2007-10-17 09:50:00,46.23,46.4,46.04,46.36,761300.0,29.4931,29.6016,29.3719,29.5761,761300.0
2007-10-17 09:55:00,46.36,46.48,46.15,46.47,487100.0,29.5761,29.6526,29.4421,29.6463,487100.0
2007-10-17 10:00:00,46.47,46.48,46.29,46.44,412100.0,29.6463,29.6526,29.5314,29.6271,412100.0
2007-10-17 10:05:00,46.44,46.77,46.43,46.66,597800.0,29.6271,29.8376,29.6207,29.7675,597800.0
2007-10-17 10:10:00,46.66,46.79,46.61,46.75,442700.0,29.7675,29.8504,29.7356,29.8249,442700.0
2007-10-17 10:15:00,46.74,46.88,46.64,46.78,339300.0,29.8185,29.9078,29.7547,29.844,339300.0
2007-10-17 10:20:00,46.79,46.91,46.75,46.83,498500.0,29.8504,29.927,29.8249,29.8759,498500.0
2007-10-17 10:25:00,46.83,46.91,46.76,46.81,366700.0,29.8759,29.927,29.8313,29.8632,366700.0
2007-10-17 10:30:00,46.81,46.92,46.81,46.86,706100.0,29.8632,29.9333,29.8632,29.8951,706100.0
2007-10-17 10:35:00,46.86,46.89,46.57,46.64,596300.0,29.8951,29.9142,29.7101,29.7547,596300.0
2007-10-17 10:40:00,46.64,46.83,46.59,46.8,332100.0,29.7547,29.8759,29.7228,29.8568,332100.0
2007-10-17 10:45:00,46.8,46.87,46.63,46.64,307100.0,29.8568,29.9014,29.7483,29.7547,307100.0
2007-10-17 10:50:00,46.63,46.81,46.62,46.8,187800.0,29.7483,29.8632,29.742,29.8568,187800.0
2007-10-17 10:55:00,46.8,46.87,46.78,46.86,295300.0,29.8568,29.9014,29.844,29.8951,295300.0
2007-10-17 11:00:00,46.87,46.88,46.81,46.84,296600.0,29.9014,29.9078,29.8632,29.8823,296600.0
2007-10-17 11:05:00,46.83,46.86,46.77,46.81,371100.0,29.8759,29.8951,29.8376,29.8632,371100.0
2007-10-17 11:10:00,46.81,46.9,46.8,46.83,366600.0,29.8632,29.9206,29.8568,29.8759,366600.0
2007-10-17 11:15:00,46.83,46.85,46.71,46.75,214900.0,29.8759,29.8887,29.7994,29.8249,214900.0
2007-10-17 11:20:00,46.74,46.81,46.66,46.8,245100.0,29.8185,29.8632,29.7675,29.8568,245100.0
2007-10-17 11:25:00,46.8,46.8,46.7,46.8,242600.0,29.8568,29.8568,29.793,29.8568,242600.0
2007-10-17 11:30:00,46.8,46.83,46.71,46.79,267400.0,29.8568,29.8759,29.7994,29.8504,267400.0
2007-10-17 11:35:00,46.8,46.81,46.56,46.63,268200.0,29.8568,29.8632,29.7037,29.7483,268200.0
2007-10-17 11:40:00,46.62,46.7,46.6,46.68,158200.0,29.742,29.793,29.7292,29.7802,158200.0
2007-10-17 11:45:00,46.68,46.78,46.65,46.77,146700.0,29.7802,29.844,29.7611,29.8376,146700.0
2007-10-17 11:50:00,46.78,46.9,46.73,46.9,313700.0,29.844,29.9206,29.8121,29.9206,313700.0
2007-10-17 11:55:00,46.9,46.9,46.81,46.89,146300.0,29.9206,29.9206,29.8632,29.9142,146300.0
2007-10-17 12:00:00,46.89,46.9,46.85,46.87,229100.0,29.9142,29.9206,29.8887,29.9014,229100.0
2007-10-17 12:05:00,46.88,46.9,46.84,46.89,172600.0,29.9078,29.9206,29.8823,29.9142,172600.0
2007-10-17 12:10:00,46.89,46.91,46.82,46.88,345900.0,29.9142,29.927,29.8695,29.9078,345900.0
2007-10-17 12:15:00,46.88,46.9,46.84,46.87,113000.0,29.9078,29.9206,29.8823,29.9014,113000.0
2007-10-17 12:20:00,46.87,46.91,46.79,46.79,265900.0,29.9014,29.927,29.8504,29.8504,265900.0
2007-10-17 12:25:00,46.81,46.83,46.6,46.73,303500.0,29.8632,29.8759,29.7292,29.8121,303500.0
2007-10-17 12:30:00,46.73,46.79,46.62,46.67,121300.0,29.8121,29.8504,29.742,29.7738,121300.0
2007-10-17 12:35:00,46.67,46.76,46.53,46.61,225000.0,29.7738,29.8313,29.6845,29.7356,225000.0
2007-10-17 12:40:00,46.62,46.75,46.62,46.72,175600.0,29.742,29.8249,29.742,29.8057,175600.0
2007-10-17 12:45:00,46.71,46.72,46.62,46.69,139600.0,29.7994,29.8057,29.742,29.7866,139600.0
2007-10-17 12:50:00,46.7,46.75,46.58,46.58,97400.0,29.793,29.8249,29.7164,29.7164,97400.0
2007-10-17 12:55:00,46.59,46.8,46.34,46.34,297600.0,29.7228,29.8568,29.5633,29.5633,297600.0
2007-10-17 13:00:00,46.34,46.36,46.25,46.32,343000.0,29.5633,29.5761,29.5059,29.5506,343000.0
2007-10-17 13:05:00,46.3,46.34,45.98,46.04,580700.0,29.5378,29.5633,29.3337,29.3719,580700.0
2007-10-17 13:10:00,46.04,46.05,45.75,46.01,551700.0,29.3719,29.3783,29.1869,29.3528,551700.0
2007-10-17 13:15:00,46.01,46.16,45.99,46.1,443200.0,29.3528,29.4485,29.34,29.4102,443200.0
2007-10-17 13:20:00,46.1,46.2,46.08,46.2,256800.0,29.4102,29.474,29.3974,29.474,256800.0
2007-10-17 13:25:00,46.2,46.28,46.03,46.13,302400.0,29.474,29.525,29.3656,29.4293,302400.0
2007-10-17 13:30:00,46.12,46.27,46.12,46.21,134300.0,29.423,29.5187,29.423,29.4804,134300.0
2007-10-17 13:35:00,46.21,46.5,46.2,46.44,576400.0,29.4804,29.6654,29.474,29.6271,576400.0
2007-10-17 13:40:00,46.43,46.47,46.34,46.36,264300.0,29.6207,29.6463,29.5633,29.5761,264300.0
2007-10-17 13:45:00,46.36,46.39,46.15,46.15,269700.0,29.5761,29.5952,29.4421,29.4421,269700.0
2007-10-17 13:50:00,46.16,46.29,46.03,46.09,375400.0,29.4485,29.5314,29.3656,29.4038,375400.0
2007-10-17 13:55:00,46.08,46.18,46.0,46.06,389400.0,29.3974,29.4612,29.3464,29.3847,389400.0
2007-10-17 14:00:00,46.05,46.12,45.87,45.97,548500.0,29.3783,29.423,29.2635,29.3273,548500.0
2007-10-17 14:05:00,45.97,46.27,45.96,46.27,392000.0,29.3273,29.5187,29.3209,29.5187,392000.0
2007-10-17 14:10:00,46.28,46.48,46.17,46.38,347100.0,29.525,29.6526,29.4549,29.5888,347100.0
2007-10-17 14:15:00,46.37,46.44,46.0,46.3,252800.0,29.5825,29.6271,29.3464,29.5378,252800.0
2007-10-17 14:20:00,46.29,46.29,46.17,46.22,235600.0,29.5314,29.5314,29.4549,29.4868,235600.0
2007-10-17 14:25:00,46.23,46.29,46.16,46.19,197000.0,29.4931,29.5314,29.4485,29.4676,197000.0
2007-10-17 14:30:00,46.2,46.2,45.96,46.12,287100.0,29.474,29.474,29.3209,29.423,287100.0
2007-10-17 14:35:00,46.11,46.19,45.99,46.12,242000.0,29.4166,29.4676,29.34,29.423,242000.0
2007-10-17 14:40:00,46.12,46.27,46.09,46.22,202000.0,29.423,29.5187,29.4038,29.4868,202000.0
2007-10-17 14:45:00,46.22,46.33,46.18,46.28,193900.0,29.4868,29.5569,29.4612,29.525,193900.0
2007-10-17 14:50:00,46.26,46.3,46.13,46.16,141900.0,29.5123,29.5378,29.4293,29.4485,141900.0
2007-10-17 14:55:00,46.15,46.38,46.15,46.37,183900.0,29.4421,29.5888,29.4421,29.5825,183900.0
2007-10-17 15:00:00,46.37,46.62,46.35,46.59,521300.0,29.5825,29.742,29.5697,29.7228,521300.0
2007-10-17 15:05:00,46.59,46.7,46.55,46.68,281700.0,29.7228,29.793,29.6973,29.7802,281700.0
2007-10-17 15:10:00,46.68,46.82,46.66,46.79,332600.0,29.7802,29.8695,29.7675,29.8504,332600.0
2007-10-17 15:15:00,46.79,46.9,46.77,46.8,470200.0,29.8504,29.9206,29.8376,29.8568,470200.0
2007-10-17 15:20:00,46.81,46.82,46.64,46.66,358500.0,29.8632,29.8695,29.7547,29.7675,358500.0
2007-10-17 15:25:00,46.66,46.68,46.56,46.61,333600.0,29.7675,29.7802,29.7037,29.7356,333600.0
2007-10-17 15:30:00,46.61,46.64,46.36,46.49,513000.0,29.7356,29.7547,29.5761,29.659,513000.0
2007-10-17 15:35:00,46.49,46.55,46.34,46.34,383200.0,29.659,29.6973,29.5633,29.5633,383200.0
2007-10-17 15:40:00,46.33,46.48,46.28,46.4,686200.0,29.5569,29.6526,29.525,29.6016,686200.0
2007-10-17 15:45:00,46.39,46.44,46.31,46.38,659400.0,29.5952,29.6271,29.5442,29.5888,659400.0
2007-10-17 15:50:00,46.38,46.45,46.33,46.37,607400.0,29.5888,29.6335,29.5569,29.5825,607400.0
2007-10-17 15:55:00,46.36,46.43,46.3,46.42,836400.0,29.5761,29.6207,29.5378,29.6144,836400.0
2007-10-18 09:30:00,46.1,46.13,45.63,46.0,626700.0,29.4102,29.4293,29.1104,29.3464,626700.0
2007-10-18 09:35:00,45.99,46.07,45.92,45.92,265800.0,29.34,29.3911,29.2954,29.2954,265800.0
2007-10-18 09:40:00,45.92,45.96,45.57,45.86,434300.0,29.2954,29.3209,29.0721,29.2571,434300.0
2007-10-18 09:45:00,45.86,46.0,45.74,45.85,494200.0,29.2571,29.3464,29.1805,29.2507,494200.0
2007-10-18 09:50:00,45.85,45.98,45.75,45.88,309800.0,29.2507,29.3337,29.1869,29.2699,309800.0
2007-10-18 09:55:00,45.88,46.13,45.83,45.85,252400.0,29.2699,29.4293,29.238,29.2507,252400.0
2007-10-18 10:00:00,45.84,45.84,45.57,45.58,247600.0,29.2443,29.2443,29.0721,29.0785,247600.0
2007-10-18 10:05:00,45.57,45.75,45.56,45.68,251800.0,29.0721,29.1869,29.0657,29.1423,251800.0
2007-10-18 10:10:00,45.67,45.75,45.63,45.65,217400.0,29.1359,29.1869,29.1104,29.1231,217400.0
2007-10-18 10:15:00,45.65,45.68,45.56,45.57,240600.0,29.1231,29.1423,29.0657,29.0721,240600.0
2007-10-18 10:20:00,45.57,45.74,45.55,45.64,303000.0,29.0721,29.1805,29.0593,29.1167,303000.0
2007-10-18 10:25:00,45.64,45.85,45.61,45.81,267800.0,29.1167,29.2507,29.0976,29.2252,267800.0
2007-10-18 10:30:00,45.81,45.81,45.66,45.69,199700.0,29.2252,29.2252,29.1295,29.1486,199700.0
2007-10-18 10:35:00,45.68,45.78,45.68,45.75,170500.0,29.1423,29.2061,29.1423,29.1869,170500.0
2007-10-18 10:40:00,45.75,45.84,45.68,45.7,191400.0,29.1869,29.2443,29.1423,29.155,191400.0
2007-10-18 10:45:00,45.7,45.8,45.68,45.68,197000.0,29.155,29.2188,29.1423,29.1423,197000.0
2007-10-18 10:50:00,45.69,45.73,45.65,45.71,168900.0,29.1486,29.1742,29.1231,29.1614,168900.0
2007-10-18 10:55:00,45.71,45.71,45.6,45.63,132000.0,29.1614,29.1614,29.0912,29.1104,132000.0
2007-10-18 11:00:00,45.62,45.72,45.57,45.68,276500.0,29.104,29.1678,29.0721,29.1423,276500.0
2007-10-18 11:05:00,45.68,45.89,45.66,45.85,613700.0,29.1423,29.2762,29.1295,29.2507,613700.0
2007-10-18 11:10:00,45.85,45.86,45.66,45.66,246300.0,29.2507,29.2571,29.1295,29.1295,246300.0
2007-10-18 11:15:00,45.67,45.67,45.58,45.58,154200.0,29.1359,29.1359,29.0785,29.0785,154200.0
2007-10-18 11:20:00,45.57,45.58,45.51,45.52,209000.0,29.0721,29.0785,29.0338,29.0402,209000.0
2007-10-18 11:25:00,45.51,45.6,45.45,45.59,247300.0,29.0338,29.0912,28.9955,29.0848,247300.0
2007-10-18 11:30:00,45.6,45.74,45.59,45.7,219900.0,29.0912,29.1805,29.0848,29.155,219900.0
2007-10-18 11:35:00,45.69,45.72,45.62,45.66,165700.0,29.1486,29.1678,29.104,29.1295,165700.0
2007-10-18 11:40:00,45.67,45.74,45.58,45.62,186000.0,29.1359,29.1805,29.0785,29.104,186000.0
2007-10-18 11:45:00,45.61,45.68,45.58,45.66,85900.0,29.0976,29.1423,29.0785,29.1295,85900.0
2007-10-18 11:50:00,45.66,45.74,45.61,45.65,136500.0,29.1295,29.1805,29.0976,29.1231,136500.0
2007-10-18 11:55:00,45.65,45.69,45.62,45.67,119100.0,29.1231,29.1486,29.104,29.1359,119100.0
2007-10-18 12:00:00,45.68,45.68,45.57,45.64,293900.0,29.1423,29.1423,29.0721,29.1167,293900.0
2007-10-18 12:05:00,45.64,45.65,45.54,45.58,141100.0,29.1167,29.1231,29.0529,29.0785,141100.0
2007-10-18 12:10:00,45.58,45.63,45.53,45.54,138700.0,29.0785,29.1104,29.0466,29.0529,138700.0
2007-10-18 12:15:00,45.54,45.65,45.51,45.62,183200.0,29.0529,29.1231,29.0338,29.104,183200.0
2007-10-18 12:20:00,45.62,45.72,45.62,45.67,135900.0,29.104,29.1678,29.104,29.1359,135900.0
2007-10-18 12:25:00,45.68,45.7,45.6,45.64,162200.0,29.1423,29.155,29.0912,29.1167,162200.0
2007-10-18 12:30:00,45.63,45.69,45.63,45.68,120800.0,29.1104,29.1486,29.1104,29.1423,120800.0
2007-10-18 12:35:00,45.68,45.8,45.65,45.69,171500.0,29.1423,29.2188,29.1231,29.1486,171500.0
2007-10-18 12:40:00,45.69,45.73,45.66,45.67,116700.0,29.1486,29.1742,29.1295,29.1359,116700.0
2007-10-18 12:45:00,45.68,45.75,45.62,45.72,173800.0,29.1423,29.1869,29.104,29.1678,173800.0
2007-10-18 12:50:00,45.71,45.77,45.69,45.7,162100.0,29.1614,29.1997,29.1486,29.155,162100.0
2007-10-18 12:55:00,45.7,45.7,45.62,45.64,116700.0,29.155,29.155,29.104,29.1167,116700.0
2007-10-18 13:00:00,45.64,45.64,45.52,45.58,329400.0,29.1167,29.1167,29.0402,29.0785,329400.0
2007-10-18 13:05:00,45.58,45.65,45.57,45.64,194500.0,29.0785,29.1231,29.0721,29.1167,194500.0
2007-10-18 13:10:00,45.64,45.65,45.6,45.62,145000.0,29.1167,29.1231,29.0912,29.104,145000.0
2007-10-18 13:15:00,45.62,45.75,45.59,45.72,242800.0,29.104,29.1869,29.0848,29.1678,242800.0
2007-10-18 13:20:00,45.73,45.73,45.65,45.67,114900.0,29.1742,29.1742,29.1231,29.1359,114900.0
2007-10-18 13:25:00,45.66,45.67,45.6,45.64,78300.0,29.1295,29.1359,29.0912,29.1167,78300.0
2007-10-18 13:30:00,45.64,45.7,45.57,45.68,246700.0,29.1167,29.155,29.0721,29.1423,246700.0
2007-10-18 13:35:00,45.68,45.71,45.62,45.67,150300.0,29.1423,29.1614,29.104,29.1359,150300.0
2007-10-18 13:40:00,45.67,45.7,45.6,45.69,159800.0,29.1359,29.155,29.0912,29.1486,159800.0
2007-10-18 13:45:00,45.69,45.69,45.6,45.61,165200.0,29.1486,29.1486,29.0912,29.0976,165200.0
2007-10-18 13:50:00,45.61,45.65,45.57,45.64,180800.0,29.0976,29.1231,29.0721,29.1167,180800.0
2007-10-18 13:55:00,45.64,45.65,45.57,45.59,125000.0,29.1167,29.1231,29.0721,29.0848,125000.0
2007-10-18 14:00:00,45.58,45.75,45.57,45.74,254400.0,29.0785,29.1869,29.0721,29.1805,254400.0
2007-10-18 14:05:00,45.73,45.94,45.73,45.89,458500.0,29.1742,29.3081,29.1742,29.2762,458500.0
2007-10-18 14:10:00,45.9,45.94,45.86,45.88,196400.0,29.2826,29.3081,29.2571,29.2699,196400.0
2007-10-18 14:15:00,45.87,45.89,45.77,45.78,171800.0,29.2635,29.2762,29.1997,29.2061,171800.0
2007-10-18 14:20:00,45.78,45.84,45.74,45.74,195500.0,29.2061,29.2443,29.1805,29.1805,195500.0
2007-10-18 14:25:00,45.74,45.8,45.7,45.8,255000.0,29.1805,29.2188,29.155,29.2188,255000.0
2007-10-18 14:30:00,45.79,45.83,45.74,45.78,181800.0,29.2124,29.238,29.1805,29.2061,181800.0
2007-10-18 14:35:00,45.77,45.82,45.75,45.81,202500.0,29.1997,29.2316,29.1869,29.2252,202500.0
2007-10-18 14:40:00,45.8,45.84,45.79,45.81,151100.0,29.2188,29.2443,29.2124,29.2252,151100.0
2007-10-18 14:45:00,45.81,45.81,45.75,45.76,248000.0,29.2252,29.2252,29.1869,29.1933,248000.0
2007-10-18 14:50:00,45.76,45.78,45.66,45.72,221000.0,29.1933,29.2061,29.1295,29.1678,221000.0
2007-10-18 14:55:00,45.72,45.76,45.7,45.72,191000.0,29.1678,29.1933,29.155,29.1678,191000.0
2007-10-18 15:00:00,45.72,45.8,45.71,45.79,174200.0,29.1678,29.2188,29.1614,29.2124,174200.0
2007-10-18 15:05:00,45.79,45.79,45.7,45.71,201800.0,29.2124,29.2124,29.155,29.1614,201800.0
2007-10-18 15:10:00,45.71,45.89,45.7,45.88,197000.0,29.1614,29.2762,29.155,29.2699,197000.0
2007-10-18 15:15:00,45.88,45.88,45.81,45.82,219800.0,29.2699,29.2699,29.2252,29.2316,219800.0
2007-10-18 15:20:00,45.82,45.85,45.79,45.8,367000.0,29.2316,29.2507,29.2124,29.2188,367000.0
2007-10-18 15:25:00,45.82,45.83,45.77,45.79,167800.0,29.2316,29.238,29.1997,29.2124,167800.0
2007-10-18 15:30:00,45.79,45.79,45.75,45.76,189600.0,29.2124,29.2124,29.1869,29.1933,189600.0
2007-10-18 15:35:00,45.75,45.79,45.69,45.74,259800.0,29.1869,29.2124,29.1486,29.1805,259800.0
2007-10-18 15:40:00,45.74,45.89,45.74,45.87,436200.0,29.1805,29.2762,29.1805,29.2635,436200.0
2007-10-18 15:45:00,45.88,45.88,45.81,45.86,422300.0,29.2699,29.2699,29.2252,29.2571,422300.0
2007-10-18 15:50:00,45.86,45.95,45.82,45.95,518700.0,29.2571,29.3145,29.2316,29.3145,518700.0
2007-10-18 15:55:00,45.94,45.95,45.8,45.84,896200.0,29.3081,29.3145,29.2188,29.2443,896200.0
2007-10-19 09:30:00,45.79,46.23,45.7,46.14,2775900.0,29.2124,29.4931,29.155,29.4357,2775900.0
2007-10-19 09:35:00,46.13,46.38,46.05,46.08,451800.0,29.4293,29.5888,29.3783,29.3974,451800.0
2007-10-19 09:40:00,46.08,46.3,46.08,46.28,495400.0,29.3974,29.5378,29.3974,29.525,495400.0
2007-10-19 09:45:00,46.27,46.35,46.22,46.35,489800.0,29.5187,29.5697,29.4868,29.5697,489800.0
2007-10-19 09:50:00,46.35,46.53,46.35,46.45,476200.0,29.5697,29.6845,29.5697,29.6335,476200.0
2007-10-19 09:55:00,46.45,46.6,46.3,46.56,542800.0,29.6335,29.7292,29.5378,29.7037,542800.0
2007-10-19 10:00:00,46.57,46.6,46.38,46.41,384300.0,29.7101,29.7292,29.5888,29.608,384300.0
2007-10-19 10:05:00,46.41,46.49,46.3,46.44,415100.0,29.608,29.659,29.5378,29.6271,415100.0
2007-10-19 10:10:00,46.44,46.49,46.34,46.43,213500.0,29.6271,29.659,29.5633,29.6207,213500.0
2007-10-19 10:15:00,46.43,46.6,46.43,46.58,235500.0,29.6207,29.7292,29.6207,29.7164,235500.0
2007-10-19 10:20:00,46.59,46.59,46.4,46.41,376800.0,29.7228,29.7228,29.6016,29.608,376800.0
2007-10-19 10:25:00,46.41,46.48,46.37,46.42,184300.0,29.608,29.6526,29.5825,29.6144,184300.0
2007-10-19 10:30:00,46.43,46.43,46.26,46.31,287700.0,29.6207,29.6207,29.5123,29.5442,287700.0
2007-10-19 10:35:00,46.31,46.37,46.25,46.25,348800.0,29.5442,29.5825,29.5059,29.5059,348800.0
2007-10-19 10:40:00,46.25,46.25,46.05,46.06,297800.0,29.5059,29.5059,29.3783,29.3847,297800.0
2007-10-19 10:45:00,46.05,46.24,46.05,46.18,273000.0,29.3783,29.4995,29.3783,29.4612,273000.0
2007-10-19 10:50:00,46.17,46.17,45.99,46.01,177600.0,29.4549,29.4549,29.34,29.3528,177600.0
2007-10-19 10:55:00,46.0,46.05,45.86,45.88,356100.0,29.3464,29.3783,29.2571,29.2699,356100.0
2007-10-19 11:00:00,45.88,46.01,45.88,46.0,333400.0,29.2699,29.3528,29.2699,29.3464,333400.0
2007-10-19 11:05:00,46.0,46.08,45.97,46.08,277600.0,29.3464,29.3974,29.3273,29.3974,277600.0
2007-10-19 11:10:00,46.08,46.19,46.05,46.11,117200.0,29.3974,29.4676,29.3783,29.4166,117200.0
2007-10-19 11:15:00,46.1,46.15,46.08,46.1,158000.0,29.4102,29.4421,29.3974,29.4102,158000.0
2007-10-19 11:20:00,46.09,46.1,45.98,45.99,203500.0,29.4038,29.4102,29.3337,29.34,203500.0
2007-10-19 11:25:00,45.98,46.01,45.98,46.0,201500.0,29.3337,29.3528,29.3337,29.3464,201500.0
2007-10-19 11:30:00,46.0,46.01,45.7,45.8,407800.0,29.3464,29.3528,29.155,29.2188,407800.0
2007-10-19 11:35:00,45.79,46.02,45.76,45.99,226300.0,29.2124,29.3592,29.1933,29.34,226300.0
2007-10-19 11:40:00,45.99,46.09,45.98,46.09,189000.0,29.34,29.4038,29.3337,29.4038,189000.0
2007-10-19 11:45:00,46.08,46.2,46.02,46.2,154800.0,29.3974,29.474,29.3592,29.474,154800.0
2007-10-19 11:50:00,46.2,46.25,46.11,46.22,123800.0,29.474,29.5059,29.4166,29.4868,123800.0
2007-10-19 11:55:00,46.22,46.28,46.17,46.21,134700.0,29.4868,29.525,29.4549,29.4804,134700.0
2007-10-19 12:00:00,46.2,46.21,46.03,46.05,133800.0,29.474,29.4804,29.3656,29.3783,133800.0
2007-10-19 12:05:00,46.05,46.2,46.04,46.2,108000.0,29.3783,29.474,29.3719,29.474,108000.0
2007-10-19 12:10:00,46.2,46.24,46.14,46.17,91000.0,29.474,29.4995,29.4357,29.4549,91000.0
2007-10-19 12:15:00,46.17,46.26,46.15,46.22,98500.0,29.4549,29.5123,29.4421,29.4868,98500.0
2007-10-19 12:20:00,46.22,46.23,46.12,46.15,78200.0,29.4868,29.4931,29.423,29.4421,78200.0
2007-10-19 12:25:00,46.15,46.16,46.06,46.08,63500.0,29.4421,29.4485,29.3847,29.3974,63500.0
2007-10-19 12:30:00,46.06,46.11,46.03,46.05,92300.0,29.3847,29.4166,29.3656,29.3783,92300.0
2007-10-19 12:35:00,46.04,46.08,46.01,46.08,91500.0,29.3719,29.3974,29.3528,29.3974,91500.0
2007-10-19 12:40:00,46.07,46.19,46.05,46.18,219000.0,29.3911,29.4676,29.3783,29.4612,219000.0
2007-10-19 12:45:00,46.18,46.2,46.1,46.11,111300.0,29.4612,29.474,29.4102,29.4166,111300.0
2007-10-19 12:50:00,46.1,46.11,45.98,45.99,103400.0,29.4102,29.4166,29.3337,29.34,103400.0
2007-10-19 12:55:00,45.98,46.0,45.9,45.92,155800.0,29.3337,29.3464,29.2826,29.2954,155800.0
2007-10-19 13:00:00,45.92,45.93,45.85,45.88,161400.0,29.2954,29.3018,29.2507,29.2699,161400.0
2007-10-19 13:05:00,45.88,45.92,45.85,45.85,188900.0,29.2699,29.2954,29.2507,29.2507,188900.0
2007-10-19 13:10:00,45.85,45.9,45.83,45.88,119100.0,29.2507,29.2826,29.238,29.2699,119100.0
2007-10-19 13:15:00,45.87,45.87,45.75,45.82,100500.0,29.2635,29.2635,29.1869,29.2316,100500.0
2007-10-19 13:20:00,45.83,45.83,45.7,45.8,242600.0,29.238,29.238,29.155,29.2188,242600.0
2007-10-19 13:25:00,45.8,45.84,45.75,45.81,143200.0,29.2188,29.2443,29.1869,29.2252,143200.0
2007-10-19 13:30:00,45.8,45.83,45.76,45.77,75900.0,29.2188,29.238,29.1933,29.1997,75900.0
2007-10-19 13:35:00,45.77,45.83,45.71,45.74,113900.0,29.1997,29.238,29.1614,29.1805,113900.0
2007-10-19 13:40:00,45.75,45.77,45.72,45.73,86200.0,29.1869,29.1997,29.1678,29.1742,86200.0
2007-10-19 13:45:00,45.74,45.85,45.74,45.76,83600.0,29.1805,29.2507,29.1805,29.1933,83600.0
2007-10-19 13:50:00,45.77,45.83,45.76,45.79,68400.0,29.1997,29.238,29.1933,29.2124,68400.0
2007-10-19 13:55:00,45.79,45.81,45.71,45.74,153000.0,29.2124,29.2252,29.1614,29.1805,153000.0
2007-10-19 14:00:00,45.74,45.75,45.65,45.66,127300.0,29.1805,29.1869,29.1231,29.1295,127300.0
2007-10-19 14:05:00,45.66,45.76,45.65,45.66,113300.0,29.1295,29.1933,29.1231,29.1295,113300.0
2007-10-19 14:10:00,45.65,45.72,45.54,45.54,192000.0,29.1231,29.1678,29.0529,29.0529,192000.0
2007-10-19 14:15:00,45.54,45.7,45.51,45.66,304500.0,29.0529,29.155,29.0338,29.1295,304500.0
2007-10-19 14:20:00,45.67,45.67,45.5,45.6,292000.0,29.1359,29.1359,29.0274,29.0912,292000.0
2007-10-19 14:25:00,45.59,45.69,45.51,45.58,179100.0,29.0848,29.1486,29.0338,29.0785,179100.0
2007-10-19 14:30:00,45.58,45.66,45.55,45.66,191900.0,29.0785,29.1295,29.0593,29.1295,191900.0
2007-10-19 14:35:00,45.66,45.67,45.6,45.62,165900.0,29.1295,29.1359,29.0912,29.104,165900.0
2007-10-19 14:40:00,45.63,45.67,45.6,45.62,163700.0,29.1104,29.1359,29.0912,29.104,163700.0
2007-10-19 14:45:00,45.62,45.69,45.6,45.62,244000.0,29.104,29.1486,29.0912,29.104,244000.0
2007-10-19 14:50:00,45.63,45.63,45.43,45.43,261800.0,29.1104,29.1104,28.9828,28.9828,261800.0
2007-10-19 14:55:00,45.43,45.47,45.35,45.37,278000.0,28.9828,29.0083,28.9317,28.9445,278000.0
2007-10-19 15:00:00,45.38,45.51,45.37,45.45,256100.0,28.9509,29.0338,28.9445,28.9955,256100.0
2007-10-19 15:05:00,45.46,45.56,45.43,45.55,282600.0,29.0019,29.0657,28.9828,29.0593,282600.0
2007-10-19 15:10:00,45.56,45.59,45.5,45.52,261300.0,29.0657,29.0848,29.0274,29.0402,261300.0
2007-10-19 15:15:00,45.52,45.53,45.37,45.38,358000.0,29.0402,29.0466,28.9445,28.9509,358000.0
2007-10-19 15:20:00,45.38,45.43,45.31,45.38,442400.0,28.9509,28.9828,28.9062,28.9509,442400.0
2007-10-19 15:25:00,45.38,45.4,45.32,45.32,367000.0,28.9509,28.9636,28.9126,28.9126,367000.0
2007-10-19 15:30:00,45.31,45.34,45.2,45.29,456000.0,28.9062,28.9254,28.836,28.8935,456000.0
2007-10-19 15:35:00,45.29,45.41,45.22,45.4,421400.0,28.8935,28.97,28.8488,28.9636,421400.0
2007-10-19 15:40:00,45.4,45.4,45.21,45.28,527600.0,28.9636,28.9636,28.8424,28.8871,527600.0
2007-10-19 15:45:00,45.28,45.32,45.01,45.1,590200.0,28.8871,28.9126,28.7148,28.7722,590200.0
2007-10-19 15:50:00,45.1,45.23,45.07,45.07,884500.0,28.7722,28.8552,28.7531,28.7531,884500.0
2007-10-19 15:55:00,45.07,45.11,44.96,44.98,1133300.0,28.7531,28.7786,28.6829,28.6957,1133300.0
2007-10-22 09:30:00,44.9,45.05,44.66,45.02,517300.0,28.6446,28.7403,28.4915,28.7212,517300.0
2007-10-22 09:35:00,45.02,45.5,45.01,45.47,512400.0,28.7212,29.0274,28.7148,29.0083,512400.0
2007-10-22 09:40:00,45.47,45.65,45.31,45.32,360600.0,29.0083,29.1231,28.9062,28.9126,360600.0
2007-10-22 09:45:00,45.33,45.52,45.2,45.51,307100.0,28.919,29.0402,28.836,29.0338,307100.0
2007-10-22 09:50:00,45.52,45.59,45.42,45.58,284600.0,29.0402,29.0848,28.9764,29.0785,284600.0
2007-10-22 09:55:00,45.58,45.65,45.36,45.44,347200.0,29.0785,29.1231,28.9381,28.9892,347200.0
2007-10-22 10:00:00,45.45,45.5,45.31,45.31,232000.0,28.9955,29.0274,28.9062,28.9062,232000.0
2007-10-22 10:05:00,45.32,45.45,45.3,45.42,194100.0,28.9126,28.9955,28.8998,28.9764,194100.0
2007-10-22 10:10:00,45.42,45.65,45.4,45.62,270300.0,28.9764,29.1231,28.9636,29.104,270300.0
2007-10-22 10:15:00,45.62,45.65,45.53,45.58,203300.0,29.104,29.1231,29.0466,29.0785,203300.0
2007-10-22 10:20:00,45.59,45.6,45.47,45.49,165800.0,29.0848,29.0912,29.0083,29.021,165800.0
2007-10-22 10:25:00,45.49,45.6,45.48,45.58,204900.0,29.021,29.0912,29.0147,29.0785,204900.0
2007-10-22 10:30:00,45.58,45.7,45.55,45.63,379400.0,29.0785,29.155,29.0593,29.1104,379400.0
2007-10-22 10:35:00,45.63,45.66,45.54,45.55,150000.0,29.1104,29.1295,29.0529,29.0593,150000.0
2007-10-22 10:40:00,45.55,45.6,45.5,45.54,140000.0,29.0593,29.0912,29.0274,29.0529,140000.0
2007-10-22 10:45:00,45.54,45.55,45.33,45.33,248800.0,29.0529,29.0593,28.919,28.919,248800.0
2007-10-22 10:50:00,45.33,45.34,45.01,45.01,520900.0,28.919,28.9254,28.7148,28.7148,520900.0
2007-10-22 10:55:00,45.01,45.07,44.93,45.07,314700.0,28.7148,28.7531,28.6638,28.7531,314700.0
2007-10-22 11:00:00,45.06,45.12,44.99,45.06,258700.0,28.7467,28.785,28.7021,28.7467,258700.0
2007-10-22 11:05:00,45.06,45.21,45.03,45.13,204000.0,28.7467,28.8424,28.7276,28.7914,204000.0
2007-10-22 11:10:00,45.13,45.22,45.07,45.15,137700.0,28.7914,28.8488,28.7531,28.8041,137700.0
2007-10-22 11:15:00,45.15,45.2,45.1,45.18,104200.0,28.8041,28.836,28.7722,28.8233,104200.0
2007-10-22 11:20:00,45.19,45.31,45.17,45.19,154500.0,28.8297,28.9062,28.8169,28.8297,154500.0
2007-10-22 11:25:00,45.21,45.29,45.18,45.28,116100.0,28.8424,28.8935,28.8233,28.8871,116100.0
2007-10-22 11:30:00,45.28,45.38,45.27,45.37,153300.0,28.8871,28.9509,28.8807,28.9445,153300.0
2007-10-22 11:35:00,45.37,45.41,45.35,45.36,167700.0,28.9445,28.97,28.9317,28.9381,167700.0
2007-10-22 11:40:00,45.37,45.43,45.32,45.35,78900.0,28.9445,28.9828,28.9126,28.9317,78900.0
2007-10-22 11:45:00,45.36,45.47,45.29,45.47,157700.0,28.9381,29.0083,28.8935,29.0083,157700.0
2007-10-22 11:50:00,45.45,45.51,45.44,45.48,231200.0,28.9955,29.0338,28.9892,29.0147,231200.0
2007-10-22 11:55:00,45.48,45.58,45.45,45.52,136600.0,29.0147,29.0785,28.9955,29.0402,136600.0
2007-10-22 12:00:00,45.51,45.51,45.37,45.37,90000.0,29.0338,29.0338,28.9445,28.9445,90000.0
2007-10-22 12:05:00,45.37,45.38,45.32,45.32,54900.0,28.9445,28.9509,28.9126,28.9126,54900.0
2007-10-22 12:10:00,45.31,45.32,45.18,45.2,131900.0,28.9062,28.9126,28.8233,28.836,131900.0
2007-10-22 12:15:00,45.19,45.29,45.18,45.2,116500.0,28.8297,28.8935,28.8233,28.836,116500.0
2007-10-22 12:20:00,45.21,45.4,45.18,45.4,140300.0,28.8424,28.9636,28.8233,28.9636,140300.0
2007-10-22 12:25:00,45.4,45.47,45.37,45.43,93000.0,28.9636,29.0083,28.9445,28.9828,93000.0
2007-10-22 12:30:00,45.44,45.44,45.38,45.38,69400.0,28.9892,28.9892,28.9509,28.9509,69400.0
2007-10-22 12:35:00,45.38,45.38,45.19,45.22,110700.0,28.9509,28.9509,28.8297,28.8488,110700.0
2007-10-22 12:40:00,45.22,45.24,45.19,45.22,63200.0,28.8488,28.8616,28.8297,28.8488,63200.0
2007-10-22 12:45:00,45.23,45.46,45.23,45.41,146400.0,28.8552,29.0019,28.8552,28.97,146400.0
2007-10-22 12:50:00,45.42,45.46,45.35,45.39,106900.0,28.9764,29.0019,28.9317,28.9573,106900.0
2007-10-22 12:55:00,45.41,45.56,45.4,45.51,201300.0,28.97,29.0657,28.9636,29.0338,201300.0
2007-10-22 13:00:00,45.51,45.7,45.49,45.66,185100.0,29.0338,29.155,29.021,29.1295,185100.0
2007-10-22 13:05:00,45.68,45.72,45.59,45.63,175800.0,29.1423,29.1678,29.0848,29.1104,175800.0
2007-10-22 13:10:00,45.64,45.7,45.56,45.66,111000.0,29.1167,29.155,29.0657,29.1295,111000.0
2007-10-22 13:15:00,45.66,45.82,45.62,45.79,228000.0,29.1295,29.2316,29.104,29.2124,228000.0
2007-10-22 13:20:00,45.78,45.82,45.73,45.8,165500.0,29.2061,29.2316,29.1742,29.2188,165500.0
2007-10-22 13:25:00,45.81,45.88,45.81,45.85,105600.0,29.2252,29.2699,29.2252,29.2507,105600.0
2007-10-22 13:30:00,45.86,45.93,45.85,45.91,136800.0,29.2571,29.3018,29.2507,29.289,136800.0
2007-10-22 13:35:00,45.91,45.92,45.81,45.85,88700.0,29.289,29.2954,29.2252,29.2507,88700.0
2007-10-22 13:40:00,45.84,45.84,45.79,45.79,65500.0,29.2443,29.2443,29.2124,29.2124,65500.0
2007-10-22 13:45:00,45.78,45.92,45.74,45.91,128500.0,29.2061,29.2954,29.1805,29.289,128500.0
2007-10-22 13:50:00,45.92,45.93,45.75,45.75,150600.0,29.2954,29.3018,29.1869,29.1869,150600.0
2007-10-22 13:55:00,45.75,45.82,45.67,45.67,170000.0,29.1869,29.2316,29.1359,29.1359,170000.0
2007-10-22 14:00:00,45.68,45.71,45.6,45.65,98300.0,29.1423,29.1614,29.0912,29.1231,98300.0
2007-10-22 14:05:00,45.64,45.74,45.63,45.63,132400.0,29.1167,29.1805,29.1104,29.1104,132400.0
2007-10-22 14:10:00,45.63,45.72,45.63,45.67,68300.0,29.1104,29.1678,29.1104,29.1359,68300.0
2007-10-22 14:15:00,45.66,45.74,45.62,45.7,138800.0,29.1295,29.1805,29.104,29.155,138800.0
2007-10-22 14:20:00,45.7,45.7,45.58,45.59,110400.0,29.155,29.155,29.0785,29.0848,110400.0
2007-10-22 14:25:00,45.6,45.67,45.48,45.48,192600.0,29.0912,29.1359,29.0147,29.0147,192600.0
2007-10-22 14:30:00,45.48,45.57,45.45,45.48,142000.0,29.0147,29.0721,28.9955,29.0147,142000.0
2007-10-22 14:35:00,45.49,45.5,45.29,45.34,227200.0,29.021,29.0274,28.8935,28.9254,227200.0
2007-10-22 14:40:00,45.34,45.46,45.3,45.41,167200.0,28.9254,29.0019,28.8998,28.97,167200.0
2007-10-22 14:45:00,45.41,45.41,45.29,45.38,175500.0,28.97,28.97,28.8935,28.9509,175500.0
2007-10-22 14:50:00,45.38,45.39,45.17,45.21,186700.0,28.9509,28.9573,28.8169,28.8424,186700.0
2007-10-22 14:55:00,45.22,45.29,45.17,45.26,254300.0,28.8488,28.8935,28.8169,28.8743,254300.0
2007-10-22 15:00:00,45.26,45.3,45.13,45.14,225600.0,28.8743,28.8998,28.7914,28.7978,225600.0
2007-10-22 15:05:00,45.13,45.28,45.13,45.21,144000.0,28.7914,28.8871,28.7914,28.8424,144000.0
2007-10-22 15:10:00,45.19,45.22,45.07,45.19,188900.0,28.8297,28.8488,28.7531,28.8297,188900.0
2007-10-22 15:15:00,45.19,45.29,45.16,45.2,221700.0,28.8297,28.8935,28.8105,28.836,221700.0
2007-10-22 15:20:00,45.21,45.4,45.14,45.17,298400.0,28.8424,28.9636,28.7978,28.8169,298400.0
2007-10-22 15:25:00,45.17,45.26,45.05,45.19,249800.0,28.8169,28.8743,28.7403,28.8297,249800.0
2007-10-22 15:30:00,45.2,45.39,45.2,45.34,184000.0,28.836,28.9573,28.836,28.9254,184000.0
2007-10-22 15:35:00,45.34,45.37,45.28,45.28,132600.0,28.9254,28.9445,28.8871,28.8871,132600.0
2007-10-22 15:40:00,45.29,45.38,45.25,45.38,246600.0,28.8935,28.9509,28.8679,28.9509,246600.0
2007-10-22 15:45:00,45.38,45.43,45.32,45.38,215700.0,28.9509,28.9828,28.9126,28.9509,215700.0
2007-10-22 15:50:00,45.38,45.54,45.35,45.48,360100.0,28.9509,29.0529,28.9317,29.0147,360100.0
2007-10-22 15:55:00,45.49,45.49,45.29,45.38,688300.0,29.021,29.021,28.8935,28.9509,688300.0
2007-10-23 09:30:00,45.92,45.92,45.5,45.52,304400.0,29.2954,29.2954,29.0274,29.0402,304400.0
2007-10-23 09:35:00,45.53,45.62,45.5,45.56,133300.0,29.0466,29.104,29.0274,29.0657,133300.0
2007-10-23 09:40:00,45.56,45.66,45.55,45.66,272500.0,29.0657,29.1295,29.0593,29.1295,272500.0
2007-10-23 09:45:00,45.65,45.66,45.51,45.53,243600.0,29.1231,29.1295,29.0338,29.0466,243600.0
2007-10-23 09:50:00,45.53,45.58,45.46,45.47,285200.0,29.0466,29.0785,29.0019,29.0083,285200.0
2007-10-23 09:55:00,45.47,45.6,45.44,45.57,235000.0,29.0083,29.0912,28.9892,29.0721,235000.0
2007-10-23 10:00:00,45.56,45.62,45.53,45.57,189100.0,29.0657,29.104,29.0466,29.0721,189100.0
2007-10-23 10:05:00,45.58,45.68,45.48,45.48,228400.0,29.0785,29.1423,29.0147,29.0147,228400.0
2007-10-23 10:10:00,45.48,45.51,45.39,45.41,168600.0,29.0147,29.0338,28.9573,28.97,168600.0
2007-10-23 10:15:00,45.41,45.48,45.38,45.47,125000.0,28.97,29.0147,28.9509,29.0083,125000.0
2007-10-23 10:20:00,45.46,45.5,45.38,45.46,117300.0,29.0019,29.0274,28.9509,29.0019,117300.0
2007-10-23 10:25:00,45.46,45.64,45.44,45.6,159400.0,29.0019,29.1167,28.9892,29.0912,159400.0
2007-10-23 10:30:00,45.61,45.63,45.57,45.59,83100.0,29.0976,29.1104,29.0721,29.0848,83100.0
2007-10-23 10:35:00,45.58,45.58,45.41,45.44,129800.0,29.0785,29.0785,28.97,28.9892,129800.0
2007-10-23 10:40:00,45.44,45.49,45.37,45.45,173200.0,28.9892,29.021,28.9445,28.9955,173200.0
2007-10-23 10:45:00,45.45,45.57,45.43,45.57,173600.0,28.9955,29.0721,28.9828,29.0721,173600.0
2007-10-23 10:50:00,45.56,45.59,45.48,45.5,106700.0,29.0657,29.0848,29.0147,29.0274,106700.0
2007-10-23 10:55:00,45.49,45.5,45.42,45.43,176900.0,29.021,29.0274,28.9764,28.9828,176900.0
2007-10-23 11:00:00,45.42,45.43,45.29,45.29,394400.0,28.9764,28.9828,28.8935,28.8935,394400.0
2007-10-23 11:05:00,45.29,45.35,45.26,45.32,145600.0,28.8935,28.9317,28.8743,28.9126,145600.0
2007-10-23 11:10:00,45.32,45.37,45.23,45.29,208000.0,28.9126,28.9445,28.8552,28.8935,208000.0
2007-10-23 11:15:00,45.29,45.34,45.22,45.26,157700.0,28.8935,28.9254,28.8488,28.8743,157700.0
2007-10-23 11:20:00,45.26,45.31,45.14,45.16,132800.0,28.8743,28.9062,28.7978,28.8105,132800.0
2007-10-23 11:25:00,45.16,45.23,45.13,45.2,103800.0,28.8105,28.8552,28.7914,28.836,103800.0
2007-10-23 11:30:00,45.21,45.23,45.13,45.16,88100.0,28.8424,28.8552,28.7914,28.8105,88100.0
2007-10-23 11:35:00,45.16,45.26,45.16,45.2,99100.0,28.8105,28.8743,28.8105,28.836,99100.0
2007-10-23 11:40:00,45.2,45.28,45.17,45.28,113800.0,28.836,28.8871,28.8169,28.8871,113800.0
2007-10-23 11:45:00,45.28,45.37,45.27,45.3,128100.0,28.8871,28.9445,28.8807,28.8998,128100.0
2007-10-23 11:50:00,45.29,45.4,45.29,45.39,89600.0,28.8935,28.9636,28.8935,28.9573,89600.0
2007-10-23 11:55:00,45.38,45.38,45.25,45.28,83100.0,28.9509,28.9509,28.8679,28.8871,83100.0
2007-10-23 12:00:00,45.29,45.38,45.26,45.33,76800.0,28.8935,28.9509,28.8743,28.919,76800.0
2007-10-23 12:05:00,45.32,45.32,45.13,45.15,163900.0,28.9126,28.9126,28.7914,28.8041,163900.0
2007-10-23 12:10:00,45.15,45.23,45.15,45.21,48400.0,28.8041,28.8552,28.8041,28.8424,48400.0
2007-10-23 12:15:00,45.21,45.22,45.15,45.22,108000.0,28.8424,28.8488,28.8041,28.8488,108000.0
2007-10-23 12:20:00,45.22,45.26,45.19,45.19,149200.0,28.8488,28.8743,28.8297,28.8297,149200.0
2007-10-23 12:25:00,45.19,45.22,45.16,45.17,71100.0,28.8297,28.8488,28.8105,28.8169,71100.0
2007-10-23 12:30:00,45.18,45.22,45.16,45.16,63700.0,28.8233,28.8488,28.8105,28.8105,63700.0
2007-10-23 12:35:00,45.16,45.19,45.13,45.18,114100.0,28.8105,28.8297,28.7914,28.8233,114100.0
2007-10-23 12:40:00,45.17,45.25,45.15,45.25,93400.0,28.8169,28.8679,28.8041,28.8679,93400.0
2007-10-23 12:45:00,45.25,45.28,45.21,45.24,202100.0,28.8679,28.8871,28.8424,28.8616,202100.0
2007-10-23 12:50:00,45.24,45.28,45.24,45.28,86200.0,28.8616,28.8871,28.8616,28.8871,86200.0
2007-10-23 12:55:00,45.28,45.29,45.21,45.26,94500.0,28.8871,28.8935,28.8424,28.8743,94500.0
2007-10-23 13:00:00,45.27,45.29,45.25,45.25,163900.0,28.8807,28.8935,28.8679,28.8679,163900.0
2007-10-23 13:05:00,45.25,45.35,45.24,45.34,297000.0,28.8679,28.9317,28.8616,28.9254,297000.0
2007-10-23 13:10:00,45.34,45.36,45.31,45.36,104600.0,28.9254,28.9381,28.9062,28.9381,104600.0
2007-10-23 13:15:00,45.36,45.48,45.34,45.43,161700.0,28.9381,29.0147,28.9254,28.9828,161700.0
2007-10-23 13:20:00,45.43,45.44,45.36,45.4,87300.0,28.9828,28.9892,28.9381,28.9636,87300.0
2007-10-23 13:25:00,45.4,45.43,45.36,45.38,90900.0,28.9636,28.9828,28.9381,28.9509,90900.0
2007-10-23 13:30:00,45.39,45.45,45.31,45.44,142500.0,28.9573,28.9955,28.9062,28.9892,142500.0
2007-10-23 13:35:00,45.43,45.5,45.43,45.47,79700.0,28.9828,29.0274,28.9828,29.0083,79700.0
2007-10-23 13:40:00,45.47,45.48,45.39,45.47,67100.0,29.0083,29.0147,28.9573,29.0083,67100.0
2007-10-23 13:45:00,45.48,45.52,45.37,45.39,63900.0,29.0147,29.0402,28.9445,28.9573,63900.0
2007-10-23 13:50:00,45.39,45.43,45.38,45.42,92900.0,28.9573,28.9828,28.9509,28.9764,92900.0
2007-10-23 13:55:00,45.41,45.53,45.41,45.49,129300.0,28.97,29.0466,28.97,29.021,129300.0
2007-10-23 14:00:00,45.48,45.65,45.48,45.6,113500.0,29.0147,29.1231,29.0147,29.0912,113500.0
2007-10-23 14:05:00,45.61,45.7,45.6,45.62,148600.0,29.0976,29.155,29.0912,29.104,148600.0
2007-10-23 14:10:00,45.62,45.74,45.62,45.72,164500.0,29.104,29.1805,29.104,29.1678,164500.0
2007-10-23 14:15:00,45.73,45.8,45.69,45.73,166300.0,29.1742,29.2188,29.1486,29.1742,166300.0
2007-10-23 14:20:00,45.74,45.83,45.71,45.76,98800.0,29.1805,29.238,29.1614,29.1933,98800.0
2007-10-23 14:25:00,45.75,45.8,45.7,45.72,110700.0,29.1869,29.2188,29.155,29.1678,110700.0
2007-10-23 14:30:00,45.72,45.82,45.7,45.73,177200.0,29.1678,29.2316,29.155,29.1742,177200.0
2007-10-23 14:35:00,45.73,45.76,45.68,45.75,162000.0,29.1742,29.1933,29.1423,29.1869,162000.0
2007-10-23 14:40:00,45.75,45.79,45.72,45.77,76800.0,29.1869,29.2124,29.1678,29.1997,76800.0
2007-10-23 14:45:00,45.78,45.78,45.63,45.71,204200.0,29.2061,29.2061,29.1104,29.1614,204200.0
2007-10-23 14:50:00,45.71,45.76,45.63,45.73,131400.0,29.1614,29.1933,29.1104,29.1742,131400.0
2007-10-23 14:55:00,45.74,45.76,45.69,45.7,113100.0,29.1805,29.1933,29.1486,29.155,113100.0
2007-10-23 15:00:00,45.7,45.76,45.67,45.75,139500.0,29.155,29.1933,29.1359,29.1869,139500.0
2007-10-23 15:05:00,45.76,45.76,45.67,45.7,131700.0,29.1933,29.1933,29.1359,29.155,131700.0
2007-10-23 15:10:00,45.69,45.7,45.58,45.58,148100.0,29.1486,29.155,29.0785,29.0785,148100.0
2007-10-23 15:15:00,45.58,45.66,45.57,45.61,115100.0,29.0785,29.1295,29.0721,29.0976,115100.0
2007-10-23 15:20:00,45.6,45.65,45.54,45.59,161800.0,29.0912,29.1231,29.0529,29.0848,161800.0
2007-10-23 15:25:00,45.6,45.7,45.55,45.65,177700.0,29.0912,29.155,29.0593,29.1231,177700.0
2007-10-23 15:30:00,45.65,45.78,45.65,45.7,197200.0,29.1231,29.2061,29.1231,29.155,197200.0
2007-10-23 15:35:00,45.71,45.77,45.68,45.75,190900.0,29.1614,29.1997,29.1423,29.1869,190900.0
2007-10-23 15:40:00,45.75,45.89,45.75,45.87,284400.0,29.1869,29.2762,29.1869,29.2635,284400.0
2007-10-23 15:45:00,45.89,45.91,45.83,45.87,268300.0,29.2762,29.289,29.238,29.2635,268300.0
2007-10-23 15:50:00,45.87,45.96,45.86,45.95,508600.0,29.2635,29.3209,29.2571,29.3145,508600.0
2007-10-23 15:55:00,45.95,45.99,45.91,45.98,529900.0,29.3145,29.34,29.289,29.3337,529900.0
2007-10-24 09:30:00,45.73,45.9,45.45,45.47,410300.0,29.1742,29.2826,28.9955,29.0083,410300.0
2007-10-24 09:35:00,45.47,45.64,45.42,45.64,161300.0,29.0083,29.1167,28.9764,29.1167,161300.0
2007-10-24 09:40:00,45.63,46.07,45.63,46.04,374700.0,29.1104,29.3911,29.1104,29.3719,374700.0
2007-10-24 09:45:00,46.03,46.09,45.96,46.07,451400.0,29.3656,29.4038,29.3209,29.3911,451400.0
2007-10-24 09:50:00,46.08,46.2,46.02,46.19,275700.0,29.3974,29.474,29.3592,29.4676,275700.0
2007-10-24 09:55:00,46.2,46.24,46.08,46.08,339900.0,29.474,29.4995,29.3974,29.3974,339900.0
2007-10-24 10:00:00,46.08,46.08,45.87,45.98,425100.0,29.3974,29.3974,29.2635,29.3337,425100.0
2007-10-24 10:05:00,45.97,46.04,45.86,45.94,228700.0,29.3273,29.3719,29.2571,29.3081,228700.0
2007-10-24 10:10:00,45.94,46.0,45.88,45.97,327500.0,29.3081,29.3464,29.2699,29.3273,327500.0
2007-10-24 10:15:00,45.98,46.21,45.98,46.2,301700.0,29.3337,29.4804,29.3337,29.474,301700.0
2007-10-24 10:20:00,46.18,46.19,45.94,46.04,352400.0,29.4612,29.4676,29.3081,29.3719,352400.0
2007-10-24 10:25:00,46.04,46.14,45.99,46.07,272700.0,29.3719,29.4357,29.34,29.3911,272700.0
2007-10-24 10:30:00,46.06,46.06,45.92,45.97,377200.0,29.3847,29.3847,29.2954,29.3273,377200.0
2007-10-24 10:35:00,45.97,46.0,45.86,45.88,411400.0,29.3273,29.3464,29.2571,29.2699,411400.0
2007-10-24 10:40:00,45.88,45.9,45.71,45.75,588700.0,29.2699,29.2826,29.1614,29.1869,588700.0
2007-10-24 10:45:00,45.74,45.77,45.38,45.4,495400.0,29.1805,29.1997,28.9509,28.9636,495400.0
2007-10-24 10:50:00,45.39,45.54,45.29,45.36,499500.0,28.9573,29.0529,28.8935,28.9381,499500.0
2007-10-24 10:55:00,45.36,45.51,45.3,45.48,489000.0,28.9381,29.0338,28.8998,29.0147,489000.0
2007-10-24 11:00:00,45.49,45.5,45.3,45.3,210800.0,29.021,29.0274,28.8998,28.8998,210800.0
2007-10-24 11:05:00,45.3,45.33,45.1,45.1,538200.0,28.8998,28.919,28.7722,28.7722,538200.0
2007-10-24 11:10:00,45.11,45.19,44.83,45.0,570700.0,28.7786,28.8297,28.6,28.7084,570700.0
2007-10-24 11:15:00,44.99,45.08,44.8,44.81,429700.0,28.7021,28.7595,28.5809,28.5872,429700.0
2007-10-24 11:20:00,44.81,44.94,44.74,44.93,388500.0,28.5872,28.6702,28.5426,28.6638,388500.0
2007-10-24 11:25:00,44.93,45.16,44.92,45.08,297000.0,28.6638,28.8105,28.6574,28.7595,297000.0
2007-10-24 11:30:00,45.08,45.09,44.87,44.87,423300.0,28.7595,28.7659,28.6255,28.6255,423300.0
2007-10-24 11:35:00,44.87,45.1,44.86,45.02,305500.0,28.6255,28.7722,28.6191,28.7212,305500.0
2007-10-24 11:40:00,45.02,45.06,44.97,44.97,237600.0,28.7212,28.7467,28.6893,28.6893,237600.0
2007-10-24 11:45:00,44.97,45.13,44.95,45.08,353000.0,28.6893,28.7914,28.6765,28.7595,353000.0
2007-10-24 11:50:00,45.09,45.29,45.04,45.23,156400.0,28.7659,28.8935,28.734,28.8552,156400.0
2007-10-24 11:55:00,45.24,45.26,45.03,45.04,242100.0,28.8616,28.8743,28.7276,28.734,242100.0
2007-10-24 12:00:00,45.04,45.04,44.98,45.01,187500.0,28.734,28.734,28.6957,28.7148,187500.0
2007-10-24 12:05:00,45.0,45.2,44.98,45.19,289700.0,28.7084,28.836,28.6957,28.8297,289700.0
2007-10-24 12:10:00,45.19,45.26,45.08,45.08,223100.0,28.8297,28.8743,28.7595,28.7595,223100.0
2007-10-24 12:15:00,45.08,45.18,45.07,45.17,173500.0,28.7595,28.8233,28.7531,28.8169,173500.0
2007-10-24 12:20:00,45.17,45.22,45.12,45.15,211100.0,28.8169,28.8488,28.785,28.8041,211100.0
2007-10-24 12:25:00,45.15,45.3,45.15,45.26,154400.0,28.8041,28.8998,28.8041,28.8743,154400.0
2007-10-24 12:30:00,45.25,45.26,45.15,45.19,102300.0,28.8679,28.8743,28.8041,28.8297,102300.0
2007-10-24 12:35:00,45.18,45.22,45.11,45.2,197200.0,28.8233,28.8488,28.7786,28.836,197200.0
2007-10-24 12:40:00,45.21,45.28,45.16,45.24,148600.0,28.8424,28.8871,28.8105,28.8616,148600.0
2007-10-24 12:45:00,45.24,45.26,45.15,45.18,105100.0,28.8616,28.8743,28.8041,28.8233,105100.0
2007-10-24 12:50:00,45.18,45.19,44.97,44.97,135300.0,28.8233,28.8297,28.6893,28.6893,135300.0
2007-10-24 12:55:00,44.97,45.07,44.96,45.07,109800.0,28.6893,28.7531,28.6829,28.7531,109800.0
2007-10-24 13:00:00,45.07,45.1,44.96,44.98,121200.0,28.7531,28.7722,28.6829,28.6957,121200.0
2007-10-24 13:05:00,44.98,45.16,44.98,45.11,113500.0,28.6957,28.8105,28.6957,28.7786,113500.0
2007-10-24 13:10:00,45.12,45.23,45.11,45.2,177500.0,28.785,28.8552,28.7786,28.836,177500.0
2007-10-24 13:15:00,45.2,45.22,45.1,45.16,189700.0,28.836,28.8488,28.7722,28.8105,189700.0
2007-10-24 13:20:00,45.16,45.28,45.12,45.27,174000.0,28.8105,28.8871,28.785,28.8807,174000.0
2007-10-24 13:25:00,45.27,45.35,45.26,45.33,85300.0,28.8807,28.9317,28.8743,28.919,85300.0
2007-10-24 13:30:00,45.33,45.44,45.33,45.43,184200.0,28.919,28.9892,28.919,28.9828,184200.0
2007-10-24 13:35:00,45.42,45.42,45.37,45.39,176800.0,28.9764,28.9764,28.9445,28.9573,176800.0
2007-10-24 13:40:00,45.39,45.4,45.26,45.31,181400.0,28.9573,28.9636,28.8743,28.9062,181400.0
2007-10-24 13:45:00,45.31,45.45,45.3,45.41,114000.0,28.9062,28.9955,28.8998,28.97,114000.0
2007-10-24 13:50:00,45.4,45.44,45.38,45.38,105500.0,28.9636,28.9892,28.9509,28.9509,105500.0
2007-10-24 13:55:00,45.37,45.4,45.29,45.38,176200.0,28.9445,28.9636,28.8935,28.9509,176200.0
2007-10-24 14:00:00,45.38,45.38,45.16,45.16,201400.0,28.9509,28.9509,28.8105,28.8105,201400.0
2007-10-24 14:05:00,45.15,45.23,45.13,45.14,200700.0,28.8041,28.8552,28.7914,28.7978,200700.0
2007-10-24 14:10:00,45.14,45.2,45.09,45.18,233600.0,28.7978,28.836,28.7659,28.8233,233600.0
2007-10-24 14:15:00,45.18,45.28,45.17,45.17,223300.0,28.8233,28.8871,28.8169,28.8169,223300.0
2007-10-24 14:20:00,45.18,45.44,45.17,45.42,322800.0,28.8233,28.9892,28.8169,28.9764,322800.0
2007-10-24 14:25:00,45.42,45.56,45.34,45.54,352400.0,28.9764,29.0657,28.9254,29.0529,352400.0
2007-10-24 14:30:00,45.54,45.75,45.53,45.73,371500.0,29.0529,29.1869,29.0466,29.1742,371500.0
2007-10-24 14:35:00,45.72,45.75,45.6,45.71,318300.0,29.1678,29.1869,29.0912,29.1614,318300.0
2007-10-24 14:40:00,45.71,45.72,45.55,45.55,275200.0,29.1614,29.1678,29.0593,29.0593,275200.0
2007-10-24 14:45:00,45.58,45.64,45.52,45.61,142800.0,29.0785,29.1167,29.0402,29.0976,142800.0
2007-10-24 14:50:00,45.6,45.74,45.59,45.7,321600.0,29.0912,29.1805,29.0848,29.155,321600.0
2007-10-24 14:55:00,45.7,45.92,45.63,45.91,441600.0,29.155,29.2954,29.1104,29.289,441600.0
2007-10-24 15:00:00,45.9,46.1,45.86,46.09,404400.0,29.2826,29.4102,29.2571,29.4038,404400.0
2007-10-24 15:05:00,46.09,46.16,45.35,46.15,440000.0,29.4038,29.4485,28.9317,29.4421,440000.0
2007-10-24 15:10:00,46.15,46.38,46.09,46.37,569000.0,29.4421,29.5888,29.4038,29.5825,569000.0
2007-10-24 15:15:00,46.37,46.42,46.25,46.27,444900.0,29.5825,29.6144,29.5059,29.5187,444900.0
2007-10-24 15:20:00,46.27,46.36,46.18,46.27,324100.0,29.5187,29.5761,29.4612,29.5187,324100.0
2007-10-24 15:25:00,46.26,46.44,46.19,46.42,449400.0,29.5123,29.6271,29.4676,29.6144,449400.0
2007-10-24 15:30:00,46.42,46.44,46.25,46.32,480800.0,29.6144,29.6271,29.5059,29.5506,480800.0
2007-10-24 15:35:00,46.32,46.39,46.17,46.24,466800.0,29.5506,29.5952,29.4549,29.4995,466800.0
2007-10-24 15:40:00,46.24,46.33,46.09,46.09,494300.0,29.4995,29.5569,29.4038,29.4038,494300.0
2007-10-24 15:45:00,46.09,46.16,46.0,46.15,419200.0,29.4038,29.4485,29.3464,29.4421,419200.0
2007-10-24 15:50:00,46.15,46.31,46.06,46.31,545200.0,29.4421,29.5442,29.3847,29.5442,545200.0
2007-10-24 15:55:00,46.31,46.36,46.26,46.31,521600.0,29.5442,29.5761,29.5123,29.5442,521600.0
2007-10-25 09:30:00,46.1,46.25,46.0,46.11,524900.0,29.4102,29.5059,29.3464,29.4166,524900.0
2007-10-25 09:35:00,46.12,46.13,45.76,45.81,341900.0,29.423,29.4293,29.1933,29.2252,341900.0
2007-10-25 09:40:00,45.81,46.4,45.79,46.37,321200.0,29.2252,29.6016,29.2124,29.5825,321200.0
2007-10-25 09:45:00,46.38,46.38,45.87,46.03,351500.0,29.5888,29.5888,29.2635,29.3656,351500.0
2007-10-25 09:50:00,46.03,46.15,45.8,45.85,279400.0,29.3656,29.4421,29.2188,29.2507,279400.0
2007-10-25 09:55:00,45.85,45.88,45.64,45.67,305000.0,29.2507,29.2699,29.1167,29.1359,305000.0
2007-10-25 10:00:00,45.68,46.0,45.66,46.0,259100.0,29.1423,29.3464,29.1295,29.3464,259100.0
2007-10-25 10:05:00,46.01,46.13,45.95,45.95,288700.0,29.3528,29.4293,29.3145,29.3145,288700.0
2007-10-25 10:10:00,45.96,46.21,45.95,46.18,286800.0,29.3209,29.4804,29.3145,29.4612,286800.0
2007-10-25 10:15:00,46.19,46.26,46.07,46.26,295400.0,29.4676,29.5123,29.3911,29.5123,295400.0
2007-10-25 10:20:00,46.26,46.43,46.21,46.36,397000.0,29.5123,29.6207,29.4804,29.5761,397000.0
2007-10-25 10:25:00,46.36,46.41,46.32,46.41,214100.0,29.5761,29.608,29.5506,29.608,214100.0
2007-10-25 10:30:00,46.42,46.5,46.38,46.46,267200.0,29.6144,29.6654,29.5888,29.6399,267200.0
2007-10-25 10:35:00,46.46,46.5,46.44,46.45,179600.0,29.6399,29.6654,29.6271,29.6335,179600.0
2007-10-25 10:40:00,46.45,46.47,46.42,46.42,239000.0,29.6335,29.6463,29.6144,29.6144,239000.0
2007-10-25 10:45:00,46.42,46.54,46.36,46.52,197400.0,29.6144,29.6909,29.5761,29.6782,197400.0
2007-10-25 10:50:00,46.52,46.55,46.48,46.5,167000.0,29.6782,29.6973,29.6526,29.6654,167000.0
2007-10-25 10:55:00,46.51,46.51,46.46,46.49,123000.0,29.6718,29.6718,29.6399,29.659,123000.0
2007-10-25 11:00:00,46.49,46.51,46.35,46.35,209900.0,29.659,29.6718,29.5697,29.5697,209900.0
2007-10-25 11:05:00,46.35,46.37,46.3,46.32,117100.0,29.5697,29.5825,29.5378,29.5506,117100.0
2007-10-25 11:10:00,46.32,46.41,46.31,46.37,83900.0,29.5506,29.608,29.5442,29.5825,83900.0
2007-10-25 11:15:00,46.38,46.38,46.15,46.22,115900.0,29.5888,29.5888,29.4421,29.4868,115900.0
2007-10-25 11:20:00,46.21,46.3,46.19,46.3,100700.0,29.4804,29.5378,29.4676,29.5378,100700.0
2007-10-25 11:25:00,46.3,46.31,46.24,46.26,125700.0,29.5378,29.5442,29.4995,29.5123,125700.0
2007-10-25 11:30:00,46.26,46.42,46.25,46.35,134100.0,29.5123,29.6144,29.5059,29.5697,134100.0
2007-10-25 11:35:00,46.35,46.35,46.21,46.23,158400.0,29.5697,29.5697,29.4804,29.4931,158400.0
2007-10-25 11:40:00,46.23,46.28,46.21,46.27,144900.0,29.4931,29.525,29.4804,29.5187,144900.0
2007-10-25 11:45:00,46.27,46.3,46.24,46.28,103400.0,29.5187,29.5378,29.4995,29.525,103400.0
2007-10-25 11:50:00,46.28,46.31,46.2,46.29,191800.0,29.525,29.5442,29.474,29.5314,191800.0
2007-10-25 11:55:00,46.29,46.29,46.01,46.09,411600.0,29.5314,29.5314,29.3528,29.4038,411600.0
2007-10-25 12:00:00,46.09,46.1,45.98,46.02,262600.0,29.4038,29.4102,29.3337,29.3592,262600.0
2007-10-25 12:05:00,46.02,46.07,45.99,46.06,218200.0,29.3592,29.3911,29.34,29.3847,218200.0
2007-10-25 12:10:00,46.06,46.06,45.93,46.02,273900.0,29.3847,29.3847,29.3018,29.3592,273900.0
2007-10-25 12:15:00,46.01,46.04,45.93,45.93,113100.0,29.3528,29.3719,29.3018,29.3018,113100.0
2007-10-25 12:20:00,45.94,45.95,45.79,45.82,298800.0,29.3081,29.3145,29.2124,29.2316,298800.0
2007-10-25 12:25:00,45.82,45.9,45.76,45.79,240200.0,29.2316,29.2826,29.1933,29.2124,240200.0
2007-10-25 12:30:00,45.79,45.8,45.68,45.68,168400.0,29.2124,29.2188,29.1423,29.1423,168400.0
2007-10-25 12:35:00,45.68,45.68,45.62,45.67,171100.0,29.1423,29.1423,29.104,29.1359,171100.0
2007-10-25 12:40:00,45.67,45.7,45.6,45.63,173700.0,29.1359,29.155,29.0912,29.1104,173700.0
2007-10-25 12:45:00,45.62,45.62,45.53,45.55,212800.0,29.104,29.104,29.0466,29.0593,212800.0
2007-10-25 12:50:00,45.55,45.6,45.54,45.56,156400.0,29.0593,29.0912,29.0529,29.0657,156400.0
2007-10-25 12:55:00,45.56,45.61,45.55,45.57,113400.0,29.0657,29.0976,29.0593,29.0721,113400.0
2007-10-25 13:00:00,45.56,45.66,45.55,45.58,136700.0,29.0657,29.1295,29.0593,29.0785,136700.0
2007-10-25 13:05:00,45.58,45.62,45.41,45.49,244700.0,29.0785,29.104,28.97,29.021,244700.0
2007-10-25 13:10:00,45.49,45.56,45.44,45.46,183600.0,29.021,29.0657,28.9892,29.0019,183600.0
2007-10-25 13:15:00,45.46,45.54,45.37,45.41,183900.0,29.0019,29.0529,28.9445,28.97,183900.0
2007-10-25 13:20:00,45.4,45.48,45.15,45.22,451000.0,28.9636,29.0147,28.8041,28.8488,451000.0
2007-10-25 13:25:00,45.2,46.1,45.19,45.29,314900.0,28.836,29.4102,28.8297,28.8935,314900.0
2007-10-25 13:30:00,45.3,45.44,45.3,45.38,217500.0,28.8998,28.9892,28.8998,28.9509,217500.0
2007-10-25 13:35:00,45.38,45.43,45.23,45.27,161000.0,28.9509,28.9828,28.8552,28.8807,161000.0
2007-10-25 13:40:00,45.28,45.36,45.2,45.35,238100.0,28.8871,28.9381,28.836,28.9317,238100.0
2007-10-25 13:45:00,45.34,45.43,45.31,45.42,161700.0,28.9254,28.9828,28.9062,28.9764,161700.0
2007-10-25 13:50:00,45.41,45.44,45.33,45.33,225900.0,28.97,28.9892,28.919,28.919,225900.0
2007-10-25 13:55:00,45.33,45.35,45.28,45.35,191000.0,28.919,28.9317,28.8871,28.9317,191000.0
2007-10-25 14:00:00,45.35,45.35,45.22,45.28,261800.0,28.9317,28.9317,28.8488,28.8871,261800.0
2007-10-25 14:05:00,45.27,45.34,45.26,45.31,165400.0,28.8807,28.9254,28.8743,28.9062,165400.0
2007-10-25 14:10:00,45.31,45.47,45.29,45.46,270700.0,28.9062,29.0083,28.8935,29.0019,270700.0
2007-10-25 14:15:00,45.46,45.49,45.41,45.46,231700.0,29.0019,29.021,28.97,29.0019,231700.0
2007-10-25 14:20:00,45.48,45.64,45.44,45.64,187500.0,29.0147,29.1167,28.9892,29.1167,187500.0
2007-10-25 14:25:00,45.63,45.75,45.62,45.73,257600.0,29.1104,29.1869,29.104,29.1742,257600.0
2007-10-25 14:30:00,45.73,45.79,45.48,45.66,246700.0,29.1742,29.2124,29.0147,29.1295,246700.0
2007-10-25 14:35:00,45.66,45.75,45.61,45.73,172700.0,29.1295,29.1869,29.0976,29.1742,172700.0
2007-10-25 14:40:00,45.73,45.85,45.55,45.55,231400.0,29.1742,29.2507,29.0593,29.0593,231400.0
2007-10-25 14:45:00,45.56,45.66,45.52,45.52,198700.0,29.0657,29.1295,29.0402,29.0402,198700.0
2007-10-25 14:50:00,45.52,45.7,45.51,45.69,194800.0,29.0402,29.155,29.0338,29.1486,194800.0
2007-10-25 14:55:00,45.69,45.98,45.59,45.95,479700.0,29.1486,29.3337,29.0848,29.3145,479700.0
2007-10-25 15:00:00,45.95,46.01,45.78,45.84,322100.0,29.3145,29.3528,29.2061,29.2443,322100.0
2007-10-25 15:05:00,45.85,45.89,45.71,45.8,235500.0,29.2507,29.2762,29.1614,29.2188,235500.0
2007-10-25 15:10:00,45.81,45.95,45.7,45.83,325400.0,29.2252,29.3145,29.155,29.238,325400.0
2007-10-25 15:15:00,45.84,46.07,45.83,46.07,228500.0,29.2443,29.3911,29.238,29.3911,228500.0
2007-10-25 15:20:00,46.07,46.09,45.87,45.94,355200.0,29.3911,29.4038,29.2635,29.3081,355200.0
2007-10-25 15:25:00,45.94,46.0,45.86,45.94,208200.0,29.3081,29.3464,29.2571,29.3081,208200.0
2007-10-25 15:30:00,45.94,46.02,45.88,45.94,301300.0,29.3081,29.3592,29.2699,29.3081,301300.0
2007-10-25 15:35:00,45.93,46.05,45.9,46.04,374200.0,29.3018,29.3783,29.2826,29.3719,374200.0
2007-10-25 15:40:00,46.04,46.23,46.03,46.12,452500.0,29.3719,29.4931,29.3656,29.423,452500.0
2007-10-25 15:45:00,46.13,46.13,45.93,45.99,494600.0,29.4293,29.4293,29.3018,29.34,494600.0
2007-10-25 15:50:00,46.0,46.18,45.98,46.16,341600.0,29.3464,29.4612,29.3337,29.4485,341600.0
2007-10-25 15:55:00,46.17,46.18,46.02,46.07,555800.0,29.4549,29.4612,29.3592,29.3911,555800.0
2007-10-26 09:30:00,46.96,46.96,46.56,46.59,565200.0,29.9589,29.9589,29.7037,29.7228,565200.0
2007-10-26 09:35:00,46.59,46.88,46.57,46.86,487900.0,29.7228,29.9078,29.7101,29.8951,487900.0
2007-10-26 09:40:00,46.86,46.88,46.7,46.72,346400.0,29.8951,29.9078,29.793,29.8057,346400.0
2007-10-26 09:45:00,46.72,46.88,46.6,46.64,302200.0,29.8057,29.9078,29.7292,29.7547,302200.0
2007-10-26 09:50:00,46.64,46.8,46.62,46.73,154200.0,29.7547,29.8568,29.742,29.8121,154200.0
2007-10-26 09:55:00,46.73,46.74,46.41,46.49,285900.0,29.8121,29.8185,29.608,29.659,285900.0
2007-10-26 10:00:00,46.48,46.56,46.4,46.56,305400.0,29.6526,29.7037,29.6016,29.7037,305400.0
2007-10-26 10:05:00,46.59,46.6,46.48,46.54,225600.0,29.7228,29.7292,29.6526,29.6909,225600.0
2007-10-26 10:10:00,46.53,46.83,46.5,46.79,336400.0,29.6845,29.8759,29.6654,29.8504,336400.0
2007-10-26 10:15:00,46.79,46.88,46.78,46.83,384200.0,29.8504,29.9078,29.844,29.8759,384200.0
2007-10-26 10:20:00,46.83,46.85,46.73,46.76,532500.0,29.8759,29.8887,29.8121,29.8313,532500.0
2007-10-26 10:25:00,46.79,46.82,46.66,46.72,218700.0,29.8504,29.8695,29.7675,29.8057,218700.0
2007-10-26 10:30:00,46.71,46.71,46.49,46.5,174800.0,29.7994,29.7994,29.659,29.6654,174800.0
2007-10-26 10:35:00,46.5,46.66,46.43,46.48,162800.0,29.6654,29.7675,29.6207,29.6526,162800.0
2007-10-26 10:40:00,46.49,46.49,46.38,46.38,200300.0,29.659,29.659,29.5888,29.5888,200300.0
2007-10-26 10:45:00,46.38,46.42,46.26,46.37,199000.0,29.5888,29.6144,29.5123,29.5825,199000.0
2007-10-26 10:50:00,46.38,46.45,46.25,46.26,174400.0,29.5888,29.6335,29.5059,29.5123,174400.0
2007-10-26 10:55:00,46.26,46.46,46.26,46.46,116000.0,29.5123,29.6399,29.5123,29.6399,116000.0
2007-10-26 11:00:00,46.46,46.55,46.45,46.48,123900.0,29.6399,29.6973,29.6335,29.6526,123900.0
2007-10-26 11:05:00,46.48,46.54,46.47,46.5,130700.0,29.6526,29.6909,29.6463,29.6654,130700.0
2007-10-26 11:10:00,46.49,46.6,46.47,46.55,92800.0,29.659,29.7292,29.6463,29.6973,92800.0
2007-10-26 11:15:00,46.55,46.55,46.36,46.36,73800.0,29.6973,29.6973,29.5761,29.5761,73800.0
2007-10-26 11:20:00,46.36,46.36,46.18,46.3,147300.0,29.5761,29.5761,29.4612,29.5378,147300.0
2007-10-26 11:25:00,46.3,46.3,46.21,46.22,110500.0,29.5378,29.5378,29.4804,29.4868,110500.0
2007-10-26 11:30:00,46.22,46.25,46.15,46.16,157900.0,29.4868,29.5059,29.4421,29.4485,157900.0
2007-10-26 11:35:00,46.17,46.2,46.0,46.0,133300.0,29.4549,29.474,29.3464,29.3464,133300.0
2007-10-26 11:40:00,46.01,46.06,45.97,45.99,169100.0,29.3528,29.3847,29.3273,29.34,169100.0
2007-10-26 11:45:00,45.99,46.12,45.93,46.1,119600.0,29.34,29.423,29.3018,29.4102,119600.0
2007-10-26 11:50:00,46.11,46.21,46.1,46.18,71800.0,29.4166,29.4804,29.4102,29.4612,71800.0
2007-10-26 11:55:00,46.17,46.25,46.04,46.07,118100.0,29.4549,29.5059,29.3719,29.3911,118100.0
2007-10-26 12:00:00,46.05,46.08,45.93,46.03,139000.0,29.3783,29.3974,29.3018,29.3656,139000.0
2007-10-26 12:05:00,46.04,46.05,45.96,46.0,67500.0,29.3719,29.3783,29.3209,29.3464,67500.0
2007-10-26 12:10:00,46.0,46.14,46.0,46.13,75200.0,29.3464,29.4357,29.3464,29.4293,75200.0
2007-10-26 12:15:00,46.12,46.2,46.1,46.2,67000.0,29.423,29.474,29.4102,29.474,67000.0
2007-10-26 12:20:00,46.19,46.26,46.18,46.24,61800.0,29.4676,29.5123,29.4612,29.4995,61800.0
2007-10-26 12:25:00,46.25,46.4,46.25,46.35,93600.0,29.5059,29.6016,29.5059,29.5697,93600.0
2007-10-26 12:30:00,46.36,46.45,46.33,46.43,144000.0,29.5761,29.6335,29.5569,29.6207,144000.0
2007-10-26 12:35:00,46.43,46.6,46.4,46.6,168300.0,29.6207,29.7292,29.6016,29.7292,168300.0
2007-10-26 12:40:00,46.6,46.65,46.54,46.61,156600.0,29.7292,29.7611,29.6909,29.7356,156600.0
2007-10-26 12:45:00,46.61,46.63,46.53,46.58,100700.0,29.7356,29.7483,29.6845,29.7164,100700.0
2007-10-26 12:50:00,46.58,46.64,46.56,46.6,84800.0,29.7164,29.7547,29.7037,29.7292,84800.0
2007-10-26 12:55:00,46.6,46.7,46.59,46.68,112800.0,29.7292,29.793,29.7228,29.7802,112800.0
2007-10-26 13:00:00,46.67,46.69,46.55,46.56,362600.0,29.7738,29.7866,29.6973,29.7037,362600.0
2007-10-26 13:05:00,46.55,46.68,46.5,46.65,231000.0,29.6973,29.7802,29.6654,29.7611,231000.0
2007-10-26 13:10:00,46.64,46.7,46.63,46.69,111100.0,29.7547,29.793,29.7483,29.7866,111100.0
2007-10-26 13:15:00,46.69,46.73,46.64,46.7,137900.0,29.7866,29.8121,29.7547,29.793,137900.0
2007-10-26 13:20:00,46.7,46.85,46.7,46.78,284100.0,29.793,29.8887,29.793,29.844,284100.0
2007-10-26 13:25:00,46.79,46.79,46.66,46.66,192100.0,29.8504,29.8504,29.7675,29.7675,192100.0
2007-10-26 13:30:00,46.66,46.74,46.62,46.73,95100.0,29.7675,29.8185,29.742,29.8121,95100.0
2007-10-26 13:35:00,46.74,46.77,46.62,46.67,128000.0,29.8185,29.8376,29.742,29.7738,128000.0
2007-10-26 13:40:00,46.68,46.72,46.63,46.71,88200.0,29.7802,29.8057,29.7483,29.7994,88200.0
2007-10-26 13:45:00,46.71,46.79,46.7,46.76,104900.0,29.7994,29.8504,29.793,29.8313,104900.0
2007-10-26 13:50:00,46.75,46.81,46.72,46.78,92000.0,29.8249,29.8632,29.8057,29.844,92000.0
2007-10-26 13:55:00,46.79,46.85,46.78,46.81,147200.0,29.8504,29.8887,29.844,29.8632,147200.0
2007-10-26 14:00:00,46.81,46.95,46.8,46.93,323000.0,29.8632,29.9525,29.8568,29.9397,323000.0
2007-10-26 14:05:00,46.93,47.08,46.92,47.06,295800.0,29.9397,30.0354,29.9333,30.0227,295800.0
2007-10-26 14:10:00,47.06,47.16,47.05,47.16,164500.0,30.0227,30.0865,30.0163,30.0865,164500.0
2007-10-26 14:15:00,47.16,47.3,47.15,47.3,391000.0,30.0865,30.1758,30.0801,30.1758,391000.0
2007-10-26 14:20:00,47.31,47.35,47.17,47.33,299000.0,30.1821,30.2077,30.0928,30.1949,299000.0
2007-10-26 14:25:00,47.33,47.39,47.31,47.35,309600.0,30.1949,30.2332,30.1821,30.2077,309600.0
2007-10-26 14:30:00,47.35,47.4,47.35,47.4,295200.0,30.2077,30.2396,30.2077,30.2396,295200.0
2007-10-26 14:35:00,47.39,47.41,47.36,47.4,387400.0,30.2332,30.2459,30.214,30.2396,387400.0
2007-10-26 14:40:00,47.39,47.4,47.39,47.4,268500.0,30.2332,30.2396,30.2332,30.2396,268500.0
2007-10-26 14:45:00,47.39,47.42,47.27,47.3,383600.0,30.2332,30.2523,30.1566,30.1758,383600.0
2007-10-26 14:50:00,47.3,47.31,47.24,47.3,150900.0,30.1758,30.1821,30.1375,30.1758,150900.0
2007-10-26 14:55:00,47.29,47.34,47.28,47.32,172100.0,30.1694,30.2013,30.163,30.1885,172100.0
2007-10-26 15:00:00,47.32,47.39,47.26,47.28,235300.0,30.1885,30.2332,30.1502,30.163,235300.0
2007-10-26 15:05:00,47.28,47.3,47.16,47.18,161900.0,30.163,30.1758,30.0865,30.0992,161900.0
2007-10-26 15:10:00,47.18,47.24,47.12,47.17,292500.0,30.0992,30.1375,30.0609,30.0928,292500.0
2007-10-26 15:15:00,47.16,47.25,47.16,47.23,224900.0,30.0865,30.1439,30.0865,30.1311,224900.0
2007-10-26 15:20:00,47.24,47.24,47.07,47.09,234100.0,30.1375,30.1375,30.029,30.0418,234100.0
2007-10-26 15:25:00,47.09,47.17,47.09,47.17,235400.0,30.0418,30.0928,30.0418,30.0928,235400.0
2007-10-26 15:30:00,47.17,47.3,47.16,47.23,390000.0,30.0928,30.1758,30.0865,30.1311,390000.0
2007-10-26 15:35:00,47.23,47.4,47.23,47.37,355000.0,30.1311,30.2396,30.1311,30.2204,355000.0
2007-10-26 15:40:00,47.37,47.45,47.37,47.37,457800.0,30.2204,30.2715,30.2204,30.2204,457800.0
2007-10-26 15:45:00,47.37,47.43,47.34,47.42,833500.0,30.2204,30.2587,30.2013,30.2523,833500.0
2007-10-26 15:50:00,47.43,47.43,47.33,47.33,427000.0,30.2587,30.2587,30.1949,30.1949,427000.0
2007-10-26 15:55:00,47.34,47.38,47.27,47.3,711100.0,30.2013,30.2268,30.1566,30.1758,711100.0
2007-10-29 09:30:00,47.39,47.5,47.15,47.45,342200.0,30.2332,30.3034,30.0801,30.2715,342200.0
2007-10-29 09:35:00,47.45,47.49,47.39,47.41,141000.0,30.2715,30.297,30.2332,30.2459,141000.0
2007-10-29 09:40:00,47.41,47.45,47.27,47.43,236100.0,30.2459,30.2715,30.1566,30.2587,236100.0
2007-10-29 09:45:00,47.42,47.43,47.33,47.36,220800.0,30.2523,30.2587,30.1949,30.214,220800.0
2007-10-29 09:50:00,47.35,47.4,47.31,47.36,271900.0,30.2077,30.2396,30.1821,30.214,271900.0
2007-10-29 09:55:00,47.35,47.45,47.35,47.44,263700.0,30.2077,30.2715,30.2077,30.2651,263700.0
2007-10-29 10:00:00,47.43,47.44,47.23,47.27,248400.0,30.2587,30.2651,30.1311,30.1566,248400.0
2007-10-29 10:05:00,47.28,47.35,47.27,47.3,226800.0,30.163,30.2077,30.1566,30.1758,226800.0
2007-10-29 10:10:00,47.3,47.34,47.26,47.31,227400.0,30.1758,30.2013,30.1502,30.1821,227400.0
2007-10-29 10:15:00,47.3,47.31,46.99,47.01,311800.0,30.1758,30.1821,29.978,29.9908,311800.0
2007-10-29 10:20:00,47.01,47.04,46.92,47.01,211400.0,29.9908,30.0099,29.9333,29.9908,211400.0
2007-10-29 10:25:00,47.02,47.13,47.01,47.09,175700.0,29.9971,30.0673,29.9908,30.0418,175700.0
2007-10-29 10:30:00,47.09,47.09,47.0,47.06,188200.0,30.0418,30.0418,29.9844,30.0227,188200.0
2007-10-29 10:35:00,47.05,47.06,46.86,46.88,249700.0,30.0163,30.0227,29.8951,29.9078,249700.0
2007-10-29 10:40:00,46.88,46.97,46.86,46.95,265400.0,29.9078,29.9652,29.8951,29.9525,265400.0
2007-10-29 10:45:00,46.95,47.04,46.93,47.01,220000.0,29.9525,30.0099,29.9397,29.9908,220000.0
2007-10-29 10:50:00,47.01,47.01,46.8,46.85,151200.0,29.9908,29.9908,29.8568,29.8887,151200.0
2007-10-29 10:55:00,46.85,46.86,46.8,46.84,101500.0,29.8887,29.8951,29.8568,29.8823,101500.0
2007-10-29 11:00:00,46.85,46.85,46.64,46.65,249400.0,29.8887,29.8887,29.7547,29.7611,249400.0
2007-10-29 11:05:00,46.65,46.76,46.65,46.75,163000.0,29.7611,29.8313,29.7611,29.8249,163000.0
2007-10-29 11:10:00,46.76,46.89,46.76,46.89,160500.0,29.8313,29.9142,29.8313,29.9142,160500.0
2007-10-29 11:15:00,46.9,46.93,46.81,46.83,130300.0,29.9206,29.9397,29.8632,29.8759,130300.0
2007-10-29 11:20:00,46.83,46.88,46.79,46.8,90200.0,29.8759,29.9078,29.8504,29.8568,90200.0
2007-10-29 11:25:00,46.8,46.89,46.79,46.89,77400.0,29.8568,29.9142,29.8504,29.9142,77400.0
2007-10-29 11:30:00,46.89,46.93,46.86,46.9,163100.0,29.9142,29.9397,29.8951,29.9206,163100.0
2007-10-29 11:35:00,46.9,46.93,46.87,46.87,122900.0,29.9206,29.9397,29.9014,29.9014,122900.0
2007-10-29 11:40:00,46.88,46.88,46.74,46.77,169100.0,29.9078,29.9078,29.8185,29.8376,169100.0
2007-10-29 11:45:00,46.76,46.76,46.58,46.58,170900.0,29.8313,29.8313,29.7164,29.7164,170900.0
2007-10-29 11:50:00,46.59,46.62,46.58,46.61,142500.0,29.7228,29.742,29.7164,29.7356,142500.0
2007-10-29 11:55:00,46.6,46.61,46.57,46.57,82500.0,29.7292,29.7356,29.7101,29.7101,82500.0
2007-10-29 12:00:00,46.57,46.62,46.55,46.55,174200.0,29.7101,29.742,29.6973,29.6973,174200.0
2007-10-29 12:05:00,46.56,46.61,46.52,46.6,158600.0,29.7037,29.7356,29.6782,29.7292,158600.0
2007-10-29 12:10:00,46.6,46.63,46.57,46.61,97000.0,29.7292,29.7483,29.7101,29.7356,97000.0
2007-10-29 12:15:00,46.61,46.69,46.6,46.67,82200.0,29.7356,29.7866,29.7292,29.7738,82200.0
2007-10-29 12:20:00,46.67,46.81,46.67,46.79,157100.0,29.7738,29.8632,29.7738,29.8504,157100.0
2007-10-29 12:25:00,46.8,46.86,46.79,46.83,252100.0,29.8568,29.8951,29.8504,29.8759,252100.0
2007-10-29 12:30:00,46.84,46.84,46.75,46.75,94000.0,29.8823,29.8823,29.8249,29.8249,94000.0
2007-10-29 12:35:00,46.75,46.76,46.63,46.65,159600.0,29.8249,29.8313,29.7483,29.7611,159600.0
2007-10-29 12:40:00,46.65,46.65,46.58,46.63,119000.0,29.7611,29.7611,29.7164,29.7483,119000.0
2007-10-29 12:45:00,46.64,46.66,46.62,46.63,82700.0,29.7547,29.7675,29.742,29.7483,82700.0
2007-10-29 12:50:00,46.63,46.66,46.62,46.65,82300.0,29.7483,29.7675,29.742,29.7611,82300.0
2007-10-29 12:55:00,46.65,46.66,46.63,46.64,80200.0,29.7611,29.7675,29.7483,29.7547,80200.0
2007-10-29 13:00:00,46.64,46.65,46.6,46.61,105500.0,29.7547,29.7611,29.7292,29.7356,105500.0
2007-10-29 13:05:00,46.61,46.63,46.6,46.62,69900.0,29.7356,29.7483,29.7292,29.742,69900.0
2007-10-29 13:10:00,46.62,46.68,46.62,46.66,95600.0,29.742,29.7802,29.742,29.7675,95600.0
2007-10-29 13:15:00,46.66,46.66,46.63,46.63,69200.0,29.7675,29.7675,29.7483,29.7483,69200.0
2007-10-29 13:20:00,46.64,46.64,46.59,46.62,189200.0,29.7547,29.7547,29.7228,29.742,189200.0
2007-10-29 13:25:00,46.62,46.68,46.62,46.66,157000.0,29.742,29.7802,29.742,29.7675,157000.0
2007-10-29 13:30:00,46.66,46.77,46.66,46.72,129200.0,29.7675,29.8376,29.7675,29.8057,129200.0
2007-10-29 13:35:00,46.71,46.78,46.71,46.77,129800.0,29.7994,29.844,29.7994,29.8376,129800.0
2007-10-29 13:40:00,46.77,46.78,46.68,46.69,175000.0,29.8376,29.844,29.7802,29.7866,175000.0
2007-10-29 13:45:00,46.68,46.72,46.66,46.69,145700.0,29.7802,29.8057,29.7675,29.7866,145700.0
2007-10-29 13:50:00,46.68,46.7,46.55,46.69,123300.0,29.7802,29.793,29.6973,29.7866,123300.0
2007-10-29 13:55:00,46.69,46.73,46.68,46.71,114600.0,29.7866,29.8121,29.7802,29.7994,114600.0
2007-10-29 14:00:00,46.7,46.75,46.67,46.74,184600.0,29.793,29.8249,29.7738,29.8185,184600.0
2007-10-29 14:05:00,46.73,46.79,46.73,46.73,591100.0,29.8121,29.8504,29.8121,29.8121,591100.0
2007-10-29 14:10:00,46.74,46.74,46.57,46.59,261700.0,29.8185,29.8185,29.7101,29.7228,261700.0
2007-10-29 14:15:00,46.6,46.62,46.58,46.61,529100.0,29.7292,29.742,29.7164,29.7356,529100.0
2007-10-29 14:20:00,46.6,46.7,46.6,46.62,315500.0,29.7292,29.793,29.7292,29.742,315500.0
2007-10-29 14:25:00,46.62,46.63,46.59,46.6,305900.0,29.742,29.7483,29.7228,29.7292,305900.0
2007-10-29 14:30:00,46.6,46.63,46.59,46.62,312700.0,29.7292,29.7483,29.7228,29.742,312700.0
2007-10-29 14:35:00,46.62,46.63,46.51,46.6,247400.0,29.742,29.7483,29.6718,29.7292,247400.0
2007-10-29 14:40:00,46.6,46.61,46.59,46.6,425300.0,29.7292,29.7356,29.7228,29.7292,425300.0
2007-10-29 14:45:00,46.6,46.71,46.59,46.62,444700.0,29.7292,29.7994,29.7228,29.742,444700.0
2007-10-29 14:50:00,46.61,46.65,46.6,46.63,128200.0,29.7356,29.7611,29.7292,29.7483,128200.0
2007-10-29 14:55:00,46.63,46.67,46.62,46.66,171200.0,29.7483,29.7738,29.742,29.7675,171200.0
2007-10-29 15:00:00,46.65,46.66,46.59,46.61,456000.0,29.7611,29.7675,29.7228,29.7356,456000.0
2007-10-29 15:05:00,46.62,46.65,46.6,46.64,136900.0,29.742,29.7611,29.7292,29.7547,136900.0
2007-10-29 15:10:00,46.65,46.66,46.61,46.62,179400.0,29.7611,29.7675,29.7356,29.742,179400.0
2007-10-29 15:15:00,46.62,46.62,46.56,46.6,475500.0,29.742,29.742,29.7037,29.7292,475500.0
2007-10-29 15:20:00,46.59,46.61,46.59,46.6,196500.0,29.7228,29.7356,29.7228,29.7292,196500.0
2007-10-29 15:25:00,46.59,46.66,46.59,46.65,199400.0,29.7228,29.7675,29.7228,29.7611,199400.0
2007-10-29 15:30:00,46.66,46.66,46.64,46.65,243900.0,29.7675,29.7675,29.7547,29.7611,243900.0
2007-10-29 15:35:00,46.65,46.66,46.62,46.64,263900.0,29.7611,29.7675,29.742,29.7547,263900.0
2007-10-29 15:40:00,46.64,46.67,46.62,46.63,371200.0,29.7547,29.7738,29.742,29.7483,371200.0
2007-10-29 15:45:00,46.62,46.7,46.62,46.65,341800.0,29.742,29.793,29.742,29.7611,341800.0
2007-10-29 15:50:00,46.65,46.71,46.64,46.71,507300.0,29.7611,29.7994,29.7547,29.7994,507300.0
2007-10-29 15:55:00,46.71,46.73,46.63,46.63,569900.0,29.7994,29.8121,29.7483,29.7483,569900.0
2007-10-30 09:30:00,46.4,46.67,46.32,46.51,385200.0,29.6016,29.7738,29.5506,29.6718,385200.0
2007-10-30 09:35:00,46.49,46.89,46.48,46.54,399700.0,29.659,29.9142,29.6526,29.6909,399700.0
2007-10-30 09:40:00,46.54,46.62,46.46,46.58,238000.0,29.6909,29.742,29.6399,29.7164,238000.0
2007-10-30 09:45:00,46.58,46.58,46.31,46.32,298500.0,29.7164,29.7164,29.5442,29.5506,298500.0
2007-10-30 09:50:00,46.31,46.51,46.26,46.43,183100.0,29.5442,29.6718,29.5123,29.6207,183100.0
2007-10-30 09:55:00,46.44,46.45,46.3,46.37,151000.0,29.6271,29.6335,29.5378,29.5825,151000.0
2007-10-30 10:00:00,46.36,46.44,46.27,46.3,258900.0,29.5761,29.6271,29.5187,29.5378,258900.0
2007-10-30 10:05:00,46.31,46.35,46.2,46.22,176400.0,29.5442,29.5697,29.474,29.4868,176400.0
2007-10-30 10:10:00,46.23,46.26,46.2,46.23,242400.0,29.4931,29.5123,29.474,29.4931,242400.0
2007-10-30 10:15:00,46.23,46.4,46.21,46.39,138600.0,29.4931,29.6016,29.4804,29.5952,138600.0
2007-10-30 10:20:00,46.39,46.4,46.28,46.31,139900.0,29.5952,29.6016,29.525,29.5442,139900.0
2007-10-30 10:25:00,46.31,46.39,46.28,46.38,81500.0,29.5442,29.5952,29.525,29.5888,81500.0
2007-10-30 10:30:00,46.37,46.41,46.37,46.38,179100.0,29.5825,29.608,29.5825,29.5888,179100.0
2007-10-30 10:35:00,46.39,46.52,46.38,46.42,212200.0,29.5952,29.6782,29.5888,29.6144,212200.0
2007-10-30 10:40:00,46.42,46.44,46.35,46.42,94900.0,29.6144,29.6271,29.5697,29.6144,94900.0
2007-10-30 10:45:00,46.42,46.44,46.37,46.44,78800.0,29.6144,29.6271,29.5825,29.6271,78800.0
2007-10-30 10:50:00,46.44,46.46,46.4,46.41,81900.0,29.6271,29.6399,29.6016,29.608,81900.0
2007-10-30 10:55:00,46.41,46.5,46.41,46.45,91500.0,29.608,29.6654,29.608,29.6335,91500.0
2007-10-30 11:00:00,46.46,46.46,46.35,46.43,149600.0,29.6399,29.6399,29.5697,29.6207,149600.0
2007-10-30 11:05:00,46.42,46.44,46.35,46.42,214200.0,29.6144,29.6271,29.5697,29.6144,214200.0
2007-10-30 11:10:00,46.43,46.43,46.31,46.33,102300.0,29.6207,29.6207,29.5442,29.5569,102300.0
2007-10-30 11:15:00,46.33,46.34,46.29,46.29,85700.0,29.5569,29.5633,29.5314,29.5314,85700.0
2007-10-30 11:20:00,46.3,46.35,46.29,46.34,205600.0,29.5378,29.5697,29.5314,29.5633,205600.0
2007-10-30 11:25:00,46.34,46.34,46.26,46.3,269300.0,29.5633,29.5633,29.5123,29.5378,269300.0
2007-10-30 11:30:00,46.3,46.32,46.23,46.26,113600.0,29.5378,29.5506,29.4931,29.5123,113600.0
2007-10-30 11:35:00,46.27,46.27,46.19,46.19,138300.0,29.5187,29.5187,29.4676,29.4676,138300.0
2007-10-30 11:40:00,46.19,46.21,46.17,46.17,81700.0,29.4676,29.4804,29.4549,29.4549,81700.0
2007-10-30 11:45:00,46.17,46.18,46.13,46.13,186400.0,29.4549,29.4612,29.4293,29.4293,186400.0
2007-10-30 11:50:00,46.13,46.21,46.05,46.2,185600.0,29.4293,29.4804,29.3783,29.474,185600.0
2007-10-30 11:55:00,46.19,46.2,46.17,46.2,106100.0,29.4676,29.474,29.4549,29.474,106100.0
2007-10-30 12:00:00,46.19,46.33,46.19,46.26,145600.0,29.4676,29.5569,29.4676,29.5123,145600.0
2007-10-30 12:05:00,46.27,46.31,46.21,46.21,122500.0,29.5187,29.5442,29.4804,29.4804,122500.0
2007-10-30 12:10:00,46.22,46.26,46.2,46.25,97800.0,29.4868,29.5123,29.474,29.5059,97800.0
2007-10-30 12:15:00,46.26,46.27,46.23,46.23,74500.0,29.5123,29.5187,29.4931,29.4931,74500.0
2007-10-30 12:20:00,46.23,46.25,46.18,46.19,194900.0,29.4931,29.5059,29.4612,29.4676,194900.0
2007-10-30 12:25:00,46.19,46.24,46.16,46.19,125900.0,29.4676,29.4995,29.4485,29.4676,125900.0
2007-10-30 12:30:00,46.2,46.27,46.19,46.26,98900.0,29.474,29.5187,29.4676,29.5123,98900.0
2007-10-30 12:35:00,46.27,46.3,46.26,46.29,115100.0,29.5187,29.5378,29.5123,29.5314,115100.0
2007-10-30 12:40:00,46.28,46.29,46.25,46.27,90600.0,29.525,29.5314,29.5059,29.5187,90600.0
2007-10-30 12:45:00,46.28,46.34,46.27,46.3,95700.0,29.525,29.5633,29.5187,29.5378,95700.0
2007-10-30 12:50:00,46.3,46.4,46.3,46.39,127900.0,29.5378,29.6016,29.5378,29.5952,127900.0
2007-10-30 12:55:00,46.39,46.47,46.38,46.42,135100.0,29.5952,29.6463,29.5888,29.6144,135100.0
2007-10-30 13:00:00,46.42,46.52,46.42,46.51,112900.0,29.6144,29.6782,29.6144,29.6718,112900.0
2007-10-30 13:05:00,46.51,46.52,46.46,46.5,162700.0,29.6718,29.6782,29.6399,29.6654,162700.0
2007-10-30 13:10:00,46.5,46.51,46.43,46.45,105100.0,29.6654,29.6718,29.6207,29.6335,105100.0
2007-10-30 13:15:00,46.46,46.62,46.46,46.55,144300.0,29.6399,29.742,29.6399,29.6973,144300.0
2007-10-30 13:20:00,46.54,46.56,46.52,46.52,52200.0,29.6909,29.7037,29.6782,29.6782,52200.0
2007-10-30 13:25:00,46.52,46.57,46.48,46.56,144700.0,29.6782,29.7101,29.6526,29.7037,144700.0
2007-10-30 13:30:00,46.56,46.6,46.55,46.56,88800.0,29.7037,29.7292,29.6973,29.7037,88800.0
2007-10-30 13:35:00,46.56,46.62,46.47,46.62,123400.0,29.7037,29.742,29.6463,29.742,123400.0
2007-10-30 13:40:00,46.63,46.65,46.55,46.59,112500.0,29.7483,29.7611,29.6973,29.7228,112500.0
2007-10-30 13:45:00,46.59,46.68,46.59,46.67,95400.0,29.7228,29.7802,29.7228,29.7738,95400.0
2007-10-30 13:50:00,46.68,46.71,46.68,46.69,128400.0,29.7802,29.7994,29.7802,29.7866,128400.0
2007-10-30 13:55:00,46.68,46.69,46.59,46.62,116300.0,29.7802,29.7866,29.7228,29.742,116300.0
2007-10-30 14:00:00,46.62,46.65,46.6,46.6,120100.0,29.742,29.7611,29.7292,29.7292,120100.0
2007-10-30 14:05:00,46.59,46.61,46.54,46.55,124300.0,29.7228,29.7356,29.6909,29.6973,124300.0
2007-10-30 14:10:00,46.54,46.59,46.5,46.59,115300.0,29.6909,29.7228,29.6654,29.7228,115300.0
2007-10-30 14:15:00,46.59,46.67,46.56,46.63,150900.0,29.7228,29.7738,29.7037,29.7483,150900.0
2007-10-30 14:20:00,46.63,46.65,46.59,46.59,87300.0,29.7483,29.7611,29.7228,29.7228,87300.0
2007-10-30 14:25:00,46.6,46.61,46.54,46.58,120000.0,29.7292,29.7356,29.6909,29.7164,120000.0
2007-10-30 14:30:00,46.56,46.57,46.52,46.54,78800.0,29.7037,29.7101,29.6782,29.6909,78800.0
2007-10-30 14:35:00,46.53,46.68,46.53,46.67,148900.0,29.6845,29.7802,29.6845,29.7738,148900.0
2007-10-30 14:40:00,46.67,46.68,46.63,46.65,117600.0,29.7738,29.7802,29.7483,29.7611,117600.0
2007-10-30 14:45:00,46.65,46.69,46.62,46.63,128200.0,29.7611,29.7866,29.742,29.7483,128200.0
2007-10-30 14:50:00,46.62,46.64,46.61,46.63,78600.0,29.742,29.7547,29.7356,29.7483,78600.0
2007-10-30 14:55:00,46.63,46.68,46.63,46.65,166400.0,29.7483,29.7802,29.7483,29.7611,166400.0
2007-10-30 15:00:00,46.65,46.66,46.64,46.66,73300.0,29.7611,29.7675,29.7547,29.7675,73300.0
2007-10-30 15:05:00,46.66,46.67,46.59,46.6,149400.0,29.7675,29.7738,29.7228,29.7292,149400.0
2007-10-30 15:10:00,46.59,46.63,46.59,46.61,133900.0,29.7228,29.7483,29.7228,29.7356,133900.0
2007-10-30 15:15:00,46.62,46.65,46.61,46.64,122200.0,29.742,29.7611,29.7356,29.7547,122200.0
2007-10-30 15:20:00,46.64,46.64,46.59,46.62,200500.0,29.7547,29.7547,29.7228,29.742,200500.0
2007-10-30 15:25:00,46.61,46.63,46.54,46.55,177600.0,29.7356,29.7483,29.6909,29.6973,177600.0
2007-10-30 15:30:00,46.55,46.58,46.54,46.58,114200.0,29.6973,29.7164,29.6909,29.7164,114200.0
2007-10-30 15:35:00,46.58,46.59,46.54,46.58,235100.0,29.7164,29.7228,29.6909,29.7164,235100.0
2007-10-30 15:40:00,46.58,46.58,46.44,46.52,324700.0,29.7164,29.7164,29.6271,29.6782,324700.0
2007-10-30 15:45:00,46.52,46.62,46.5,46.61,376600.0,29.6782,29.742,29.6654,29.7356,376600.0
2007-10-30 15:50:00,46.6,46.69,46.6,46.62,391600.0,29.7292,29.7866,29.7292,29.742,391600.0
2007-10-30 15:55:00,46.62,46.62,46.47,46.51,631400.0,29.742,29.742,29.6463,29.6718,631400.0
2007-10-31 09:30:00,46.95,47.0,46.76,46.8,290500.0,29.9525,29.9844,29.8313,29.8568,290500.0
2007-10-31 09:35:00,46.81,46.98,46.77,46.96,310300.0,29.8632,29.9716,29.8376,29.9589,310300.0
2007-10-31 09:40:00,46.96,47.17,46.94,47.14,365100.0,29.9589,30.0928,29.9461,30.0737,365100.0
2007-10-31 09:45:00,47.14,47.17,47.09,47.15,146800.0,30.0737,30.0928,30.0418,30.0801,146800.0
2007-10-31 09:50:00,47.15,47.19,47.05,47.05,302800.0,30.0801,30.1056,30.0163,30.0163,302800.0
2007-10-31 09:55:00,47.05,47.14,47.02,47.14,198100.0,30.0163,30.0737,29.9971,30.0737,198100.0
2007-10-31 10:00:00,47.14,47.19,47.12,47.16,225300.0,30.0737,30.1056,30.0609,30.0865,225300.0
2007-10-31 10:05:00,47.16,47.2,47.12,47.17,186600.0,30.0865,30.112,30.0609,30.0928,186600.0
2007-10-31 10:10:00,47.17,47.24,47.15,47.21,157700.0,30.0928,30.1375,30.0801,30.1184,157700.0
2007-10-31 10:15:00,47.21,47.27,47.21,47.26,132800.0,30.1184,30.1566,30.1184,30.1502,132800.0
2007-10-31 10:20:00,47.26,47.32,47.25,47.32,112600.0,30.1502,30.1885,30.1439,30.1885,112600.0
2007-10-31 10:25:00,47.31,47.41,47.31,47.35,173300.0,30.1821,30.2459,30.1821,30.2077,173300.0
2007-10-31 10:30:00,47.35,47.36,47.21,47.28,183400.0,30.2077,30.214,30.1184,30.163,183400.0
2007-10-31 10:35:00,47.28,47.37,47.25,47.35,123900.0,30.163,30.2204,30.1439,30.2077,123900.0
2007-10-31 10:40:00,47.36,47.36,47.3,47.34,137800.0,30.214,30.214,30.1758,30.2013,137800.0
2007-10-31 10:45:00,47.34,47.37,47.32,47.34,125200.0,30.2013,30.2204,30.1885,30.2013,125200.0
2007-10-31 10:50:00,47.33,47.33,47.13,47.15,280500.0,30.1949,30.1949,30.0673,30.0801,280500.0
2007-10-31 10:55:00,47.15,47.16,47.02,47.03,192100.0,30.0801,30.0865,29.9971,30.0035,192100.0
2007-10-31 11:00:00,47.03,47.08,47.01,47.08,167200.0,30.0035,30.0354,29.9908,30.0354,167200.0
2007-10-31 11:05:00,47.08,47.16,47.08,47.11,166400.0,30.0354,30.0865,30.0354,30.0546,166400.0
2007-10-31 11:10:00,47.1,47.11,47.08,47.08,70300.0,30.0482,30.0546,30.0354,30.0354,70300.0
2007-10-31 11:15:00,47.08,47.08,47.04,47.07,112600.0,30.0354,30.0354,30.0099,30.029,112600.0
2007-10-31 11:20:00,47.07,47.2,47.06,47.19,159500.0,30.029,30.112,30.0227,30.1056,159500.0
2007-10-31 11:25:00,47.2,47.2,47.17,47.18,71900.0,30.112,30.112,30.0928,30.0992,71900.0
2007-10-31 11:30:00,47.18,47.29,47.18,47.29,141600.0,30.0992,30.1694,30.0992,30.1694,141600.0
2007-10-31 11:35:00,47.29,47.35,47.28,47.34,139300.0,30.1694,30.2077,30.163,30.2013,139300.0
2007-10-31 11:40:00,47.34,47.44,47.32,47.39,335100.0,30.2013,30.2651,30.1885,30.2332,335100.0
2007-10-31 11:45:00,47.39,47.42,47.38,47.39,213700.0,30.2332,30.2523,30.2268,30.2332,213700.0
2007-10-31 11:50:00,47.38,47.41,47.35,47.41,117700.0,30.2268,30.2459,30.2077,30.2459,117700.0
2007-10-31 11:55:00,47.41,47.41,47.39,47.41,123700.0,30.2459,30.2459,30.2332,30.2459,123700.0
2007-10-31 12:00:00,47.41,47.46,47.41,47.44,203900.0,30.2459,30.2778,30.2459,30.2651,203900.0
2007-10-31 12:05:00,47.45,47.46,47.42,47.42,153500.0,30.2715,30.2778,30.2523,30.2523,153500.0
2007-10-31 12:10:00,47.42,47.47,47.42,47.47,155900.0,30.2523,30.2842,30.2523,30.2842,155900.0
2007-10-31 12:15:00,47.47,47.47,47.4,47.41,143000.0,30.2842,30.2842,30.2396,30.2459,143000.0
2007-10-31 12:20:00,47.41,47.42,47.39,47.41,176400.0,30.2459,30.2523,30.2332,30.2459,176400.0
2007-10-31 12:25:00,47.4,47.41,47.35,47.4,183700.0,30.2396,30.2459,30.2077,30.2396,183700.0
2007-10-31 12:30:00,47.4,47.45,47.39,47.42,229600.0,30.2396,30.2715,30.2332,30.2523,229600.0
2007-10-31 12:35:00,47.43,47.43,47.37,47.39,169800.0,30.2587,30.2587,30.2204,30.2332,169800.0
2007-10-31 12:40:00,47.39,47.4,47.37,47.4,63800.0,30.2332,30.2396,30.2204,30.2396,63800.0
2007-10-31 12:45:00,47.39,47.4,47.39,47.4,58800.0,30.2332,30.2396,30.2332,30.2396,58800.0
2007-10-31 12:50:00,47.4,47.4,47.39,47.4,53400.0,30.2396,30.2396,30.2332,30.2396,53400.0
2007-10-31 12:55:00,47.4,47.4,47.39,47.39,48300.0,30.2396,30.2396,30.2332,30.2332,48300.0
2007-10-31 13:00:00,47.39,47.47,47.39,47.46,307700.0,30.2332,30.2842,30.2332,30.2778,307700.0
2007-10-31 13:05:00,47.47,47.47,47.41,47.42,112400.0,30.2842,30.2842,30.2459,30.2523,112400.0
2007-10-31 13:10:00,47.42,47.46,47.41,47.44,97100.0,30.2523,30.2778,30.2459,30.2651,97100.0
2007-10-31 13:15:00,47.45,47.46,47.38,47.45,293000.0,30.2715,30.2778,30.2268,30.2715,293000.0
2007-10-31 13:20:00,47.45,47.52,47.44,47.49,284200.0,30.2715,30.3161,30.2651,30.297,284200.0
2007-10-31 13:25:00,47.49,47.52,47.44,47.45,142100.0,30.297,30.3161,30.2651,30.2715,142100.0
2007-10-31 13:30:00,47.45,47.47,47.44,47.44,121700.0,30.2715,30.2842,30.2651,30.2651,121700.0
2007-10-31 13:35:00,47.44,47.45,47.42,47.44,127700.0,30.2651,30.2715,30.2523,30.2651,127700.0
2007-10-31 13:40:00,47.43,47.5,47.43,47.48,151600.0,30.2587,30.3034,30.2587,30.2906,151600.0
2007-10-31 13:45:00,47.48,47.5,47.46,47.46,88300.0,30.2906,30.3034,30.2778,30.2778,88300.0
2007-10-31 13:50:00,47.46,47.47,47.33,47.33,196500.0,30.2778,30.2842,30.1949,30.1949,196500.0
2007-10-31 13:55:00,47.33,47.44,47.32,47.4,200600.0,30.1949,30.2651,30.1885,30.2396,200600.0
2007-10-31 14:00:00,47.39,47.42,47.36,47.41,174300.0,30.2332,30.2523,30.214,30.2459,174300.0
2007-10-31 14:05:00,47.41,47.42,47.18,47.28,356500.0,30.2459,30.2523,30.0992,30.163,356500.0
2007-10-31 14:10:00,47.27,47.32,47.06,47.12,401400.0,30.1566,30.1885,30.0227,30.0609,401400.0
2007-10-31 14:15:00,47.14,47.32,46.31,46.78,851500.0,30.0737,30.1885,29.5442,29.844,851500.0
2007-10-31 14:20:00,46.78,46.86,46.2,46.3,953200.0,29.844,29.8951,29.474,29.5378,953200.0
2007-10-31 14:25:00,46.3,46.38,46.04,46.27,619000.0,29.5378,29.5888,29.3719,29.5187,619000.0
2007-10-31 14:30:00,46.27,46.68,46.27,46.48,440300.0,29.5187,29.7802,29.5187,29.6526,440300.0
2007-10-31 14:35:00,46.49,46.51,46.32,46.33,325800.0,29.659,29.6718,29.5506,29.5569,325800.0
2007-10-31 14:40:00,46.33,46.71,46.32,46.71,713700.0,29.5569,29.7994,29.5506,29.7994,713700.0
2007-10-31 14:45:00,46.71,46.87,46.44,46.81,452100.0,29.7994,29.9014,29.6271,29.8632,452100.0
2007-10-31 14:50:00,46.8,47.19,46.67,47.17,415500.0,29.8568,30.1056,29.7738,30.0928,415500.0
2007-10-31 14:55:00,47.19,47.55,46.72,47.33,651400.0,30.1056,30.3353,29.8057,30.1949,651400.0
2007-10-31 15:00:00,47.32,47.34,46.4,47.21,771000.0,30.1885,30.2013,29.6016,30.1184,771000.0
2007-10-31 15:05:00,47.21,47.24,46.86,47.15,290900.0,30.1184,30.1375,29.8951,30.0801,290900.0
2007-10-31 15:10:00,47.17,47.29,47.03,47.05,232600.0,30.0928,30.1694,30.0035,30.0163,232600.0
2007-10-31 15:15:00,47.06,47.25,46.9,47.25,265800.0,30.0227,30.1439,29.9206,30.1439,265800.0
2007-10-31 15:20:00,46.94,47.47,46.87,46.94,480100.0,29.9461,30.2842,29.9014,29.9461,480100.0
2007-10-31 15:25:00,46.94,47.07,46.86,46.99,314900.0,29.9461,30.029,29.8951,29.978,314900.0
2007-10-31 15:30:00,46.99,47.15,46.93,47.02,308200.0,29.978,30.0801,29.9397,29.9971,308200.0
2007-10-31 15:35:00,47.02,47.04,46.93,46.97,320200.0,29.9971,30.0099,29.9397,29.9652,320200.0
2007-10-31 15:40:00,46.98,47.03,46.94,46.96,597200.0,29.9716,30.0035,29.9461,29.9589,597200.0
2007-10-31 15:45:00,46.97,47.06,46.94,46.94,468900.0,29.9652,30.0227,29.9461,29.9461,468900.0
2007-10-31 15:50:00,46.95,47.0,46.91,47.0,460800.0,29.9525,29.9844,29.927,29.9844,460800.0
2007-10-31 15:55:00,47.01,47.09,46.98,47.02,668500.0,29.9908,30.0418,29.9716,29.9971,668500.0
2007-11-01 09:30:00,45.65,46.32,45.41,45.48,885900.0,29.1231,29.5506,28.97,29.0147,885900.0
2007-11-01 09:35:00,45.48,45.48,44.97,45.03,641200.0,29.0147,29.0147,28.6893,28.7276,641200.0
2007-11-01 09:40:00,45.03,45.35,44.89,45.25,1090600.0,28.7276,28.9317,28.6383,28.8679,1090600.0
2007-11-01 09:45:00,45.25,45.4,45.04,45.31,843600.0,28.8679,28.9636,28.734,28.9062,843600.0
2007-11-01 09:50:00,45.3,45.5,45.07,45.48,655600.0,28.8998,29.0274,28.7531,29.0147,655600.0
2007-11-01 09:55:00,45.48,45.7,45.33,45.59,537900.0,29.0147,29.155,28.919,29.0848,537900.0
2007-11-01 10:00:00,45.57,45.6,45.32,45.39,470200.0,29.0721,29.0912,28.9126,28.9573,470200.0
2007-11-01 10:05:00,45.4,45.45,45.29,45.4,518600.0,28.9636,28.9955,28.8935,28.9636,518600.0
2007-11-01 10:10:00,45.41,45.43,45.0,45.05,615900.0,28.97,28.9828,28.7084,28.7403,615900.0
2007-11-01 10:15:00,45.04,45.07,44.89,45.05,419300.0,28.734,28.7531,28.6383,28.7403,419300.0
2007-11-01 10:20:00,45.05,45.29,44.92,45.2,383700.0,28.7403,28.8935,28.6574,28.836,383700.0
2007-11-01 10:25:00,45.2,45.28,44.96,44.99,417300.0,28.836,28.8871,28.6829,28.7021,417300.0
2007-11-01 10:30:00,44.99,45.12,44.85,45.02,443300.0,28.7021,28.785,28.6128,28.7212,443300.0
2007-11-01 10:35:00,45.01,45.26,45.0,45.25,427700.0,28.7148,28.8743,28.7084,28.8679,427700.0
2007-11-01 10:40:00,45.23,45.26,45.11,45.18,293600.0,28.8552,28.8743,28.7786,28.8233,293600.0
2007-11-01 10:45:00,45.18,45.22,45.16,45.17,352600.0,28.8233,28.8488,28.8105,28.8169,352600.0
2007-11-01 10:50:00,45.17,45.27,45.08,45.09,397200.0,28.8169,28.8807,28.7595,28.7659,397200.0
2007-11-01 10:55:00,45.09,45.3,45.09,45.12,273900.0,28.7659,28.8998,28.7659,28.785,273900.0
2007-11-01 11:00:00,45.12,45.18,45.0,45.01,380100.0,28.785,28.8233,28.7084,28.7148,380100.0
2007-11-01 11:05:00,45.02,45.07,44.99,45.03,257900.0,28.7212,28.7531,28.7021,28.7276,257900.0
2007-11-01 11:10:00,45.02,45.13,45.01,45.1,238000.0,28.7212,28.7914,28.7148,28.7722,238000.0
2007-11-01 11:15:00,45.1,45.14,45.05,45.12,180800.0,28.7722,28.7978,28.7403,28.785,180800.0
2007-11-01 11:20:00,45.11,45.2,45.11,45.2,223800.0,28.7786,28.836,28.7786,28.836,223800.0
2007-11-01 11:25:00,45.19,45.21,45.09,45.18,423800.0,28.8297,28.8424,28.7659,28.8233,423800.0
2007-11-01 11:30:00,45.17,45.19,45.07,45.09,346300.0,28.8169,28.8297,28.7531,28.7659,346300.0
2007-11-01 11:35:00,45.09,45.1,44.99,45.0,363100.0,28.7659,28.7722,28.7021,28.7084,363100.0
2007-11-01 11:40:00,45.0,45.07,44.96,45.07,356900.0,28.7084,28.7531,28.6829,28.7531,356900.0
2007-11-01 11:45:00,45.07,45.08,44.98,45.02,213300.0,28.7531,28.7595,28.6957,28.7212,213300.0
2007-11-01 11:50:00,45.02,45.08,44.99,45.07,275900.0,28.7212,28.7595,28.7021,28.7531,275900.0
2007-11-01 11:55:00,45.07,45.07,45.0,45.04,157800.0,28.7531,28.7531,28.7084,28.734,157800.0
2007-11-01 12:00:00,45.05,45.06,45.01,45.05,84900.0,28.7403,28.7467,28.7148,28.7403,84900.0
2007-11-01 12:05:00,45.05,45.15,45.04,45.12,168900.0,28.7403,28.8041,28.734,28.785,168900.0
2007-11-01 12:10:00,45.12,45.12,45.01,45.01,140800.0,28.785,28.785,28.7148,28.7148,140800.0
2007-11-01 12:15:00,45.02,45.14,44.97,45.11,263200.0,28.7212,28.7978,28.6893,28.7786,263200.0
2007-11-01 12:20:00,45.12,45.12,45.04,45.09,166800.0,28.785,28.785,28.734,28.7659,166800.0
2007-11-01 12:25:00,45.08,45.09,44.98,45.01,261200.0,28.7595,28.7659,28.6957,28.7148,261200.0
2007-11-01 12:30:00,45.01,45.07,45.0,45.0,142100.0,28.7148,28.7531,28.7084,28.7084,142100.0
2007-11-01 12:35:00,45.01,45.03,44.96,44.96,175000.0,28.7148,28.7276,28.6829,28.6829,175000.0
2007-11-01 12:40:00,44.96,44.99,44.9,44.99,191700.0,28.6829,28.7021,28.6446,28.7021,191700.0
2007-11-01 12:45:00,44.98,44.99,44.85,44.89,277100.0,28.6957,28.7021,28.6128,28.6383,277100.0
2007-11-01 12:50:00,44.9,44.95,44.81,44.86,252300.0,28.6446,28.6765,28.5872,28.6191,252300.0
2007-11-01 12:55:00,44.86,44.87,44.75,44.78,202500.0,28.6191,28.6255,28.549,28.5681,202500.0
2007-11-01 13:00:00,44.77,44.84,44.76,44.84,236900.0,28.5617,28.6064,28.5553,28.6064,236900.0
2007-11-01 13:05:00,44.83,44.95,44.83,44.95,247300.0,28.6,28.6765,28.6,28.6765,247300.0
2007-11-01 13:10:00,44.95,45.03,44.95,45.01,319600.0,28.6765,28.7276,28.6765,28.7148,319600.0
2007-11-01 13:15:00,45.01,45.08,45.01,45.06,198600.0,28.7148,28.7595,28.7148,28.7467,198600.0
2007-11-01 13:20:00,45.06,45.09,44.98,45.01,250200.0,28.7467,28.7659,28.6957,28.7148,250200.0
2007-11-01 13:25:00,45.0,45.1,44.98,45.0,219000.0,28.7084,28.7722,28.6957,28.7084,219000.0
2007-11-01 13:30:00,45.0,45.05,44.94,44.94,273100.0,28.7084,28.7403,28.6702,28.6702,273100.0
2007-11-01 13:35:00,44.94,45.02,44.93,45.0,136600.0,28.6702,28.7212,28.6638,28.7084,136600.0
2007-11-01 13:40:00,45.0,45.01,44.79,44.81,230700.0,28.7084,28.7148,28.5745,28.5872,230700.0
2007-11-01 13:45:00,44.81,44.91,44.77,44.87,266100.0,28.5872,28.651,28.5617,28.6255,266100.0
2007-11-01 13:50:00,44.87,44.87,44.67,44.7,237600.0,28.6255,28.6255,28.4979,28.5171,237600.0
2007-11-01 13:55:00,44.69,44.73,44.47,44.47,477700.0,28.5107,28.5362,28.3703,28.3703,477700.0
2007-11-01 14:00:00,44.47,44.58,44.43,44.54,341700.0,28.3703,28.4405,28.3448,28.415,341700.0
2007-11-01 14:05:00,44.54,44.66,44.52,44.65,240900.0,28.415,28.4915,28.4022,28.4852,240900.0
2007-11-01 14:10:00,44.65,44.74,44.64,44.68,245100.0,28.4852,28.5426,28.4788,28.5043,245100.0
2007-11-01 14:15:00,44.68,44.68,44.62,44.64,268500.0,28.5043,28.5043,28.466,28.4788,268500.0
2007-11-01 14:20:00,44.64,44.65,44.57,44.6,273900.0,28.4788,28.4852,28.4341,28.4533,273900.0
2007-11-01 14:25:00,44.6,44.63,44.51,44.51,168000.0,28.4533,28.4724,28.3958,28.3958,168000.0
2007-11-01 14:30:00,44.51,44.59,44.5,44.55,162300.0,28.3958,28.4469,28.3895,28.4214,162300.0
2007-11-01 14:35:00,44.56,44.68,44.55,44.63,201400.0,28.4277,28.5043,28.4214,28.4724,201400.0
2007-11-01 14:40:00,44.62,44.66,44.57,44.57,221200.0,28.466,28.4915,28.4341,28.4341,221200.0
2007-11-01 14:45:00,44.58,44.7,44.57,44.68,220200.0,28.4405,28.5171,28.4341,28.5043,220200.0
2007-11-01 14:50:00,44.69,44.8,44.69,44.8,282800.0,28.5107,28.5809,28.5107,28.5809,282800.0
2007-11-01 14:55:00,44.8,44.85,44.76,44.8,269500.0,28.5809,28.6128,28.5553,28.5809,269500.0
2007-11-01 15:00:00,44.8,44.84,44.78,44.79,243600.0,28.5809,28.6064,28.5681,28.5745,243600.0
2007-11-01 15:05:00,44.8,44.98,44.8,44.95,290100.0,28.5809,28.6957,28.5809,28.6765,290100.0
2007-11-01 15:10:00,44.96,44.98,44.77,44.78,335200.0,28.6829,28.6957,28.5617,28.5681,335200.0
2007-11-01 15:15:00,44.78,44.84,44.56,44.61,359900.0,28.5681,28.6064,28.4277,28.4596,359900.0
2007-11-01 15:20:00,44.6,44.61,44.37,44.49,480500.0,28.4533,28.4596,28.3065,28.3831,480500.0
2007-11-01 15:25:00,44.49,44.51,44.3,44.3,410000.0,28.3831,28.3958,28.2619,28.2619,410000.0
2007-11-01 15:30:00,44.3,44.4,44.23,44.38,508200.0,28.2619,28.3257,28.2172,28.3129,508200.0
2007-11-01 15:35:00,44.37,44.43,44.2,44.26,743900.0,28.3065,28.3448,28.1981,28.2364,743900.0
2007-11-01 15:40:00,44.26,44.42,44.24,44.41,664900.0,28.2364,28.3384,28.2236,28.332,664900.0
2007-11-01 15:45:00,44.41,44.43,44.3,44.35,693900.0,28.332,28.3448,28.2619,28.2938,693900.0
2007-11-01 15:50:00,44.35,44.39,44.24,44.36,1220200.0,28.2938,28.3193,28.2236,28.3001,1220200.0
2007-11-01 15:55:00,44.25,44.37,44.25,44.29,1342300.0,28.23,28.3065,28.23,28.2555,1342300.0
2007-11-02 09:30:00,44.45,44.48,43.76,43.87,646600.0,28.3576,28.3767,27.9174,27.9875,646600.0
2007-11-02 09:35:00,43.84,43.92,43.54,43.69,551900.0,27.9684,28.0194,27.777,27.8727,551900.0
2007-11-02 09:40:00,43.69,43.8,43.61,43.63,333200.0,27.8727,27.9429,27.8217,27.8344,333200.0
2007-11-02 09:45:00,43.64,43.72,43.3,43.31,801100.0,27.8408,27.8919,27.6239,27.6303,801100.0
2007-11-02 09:50:00,43.32,43.38,42.8,42.81,887400.0,27.6367,27.6749,27.3049,27.3113,887400.0
2007-11-02 09:55:00,42.8,42.9,42.74,42.85,1002100.0,27.3049,27.3687,27.2666,27.3368,1002100.0
2007-11-02 10:00:00,42.85,43.04,42.85,42.95,740600.0,27.3368,27.458,27.3368,27.4006,740600.0
2007-11-02 10:05:00,42.94,42.94,42.41,42.55,1330600.0,27.3942,27.3942,27.0561,27.1454,1330600.0
2007-11-02 10:10:00,42.56,42.95,42.55,42.76,822800.0,27.1518,27.4006,27.1454,27.2794,822800.0
2007-11-02 10:15:00,42.76,42.84,42.25,42.26,1067800.0,27.2794,27.3304,26.954,26.9604,1067800.0
2007-11-02 10:20:00,42.26,42.55,42.2,42.51,691300.0,26.9604,27.1454,26.9221,27.1199,691300.0
2007-11-02 10:25:00,42.51,42.55,42.26,42.53,601200.0,27.1199,27.1454,26.9604,27.1327,601200.0
2007-11-02 10:30:00,42.53,42.73,42.53,42.72,609000.0,27.1327,27.2603,27.1327,27.2539,609000.0
2007-11-02 10:35:00,42.74,42.9,42.67,42.7,880300.0,27.2666,27.3687,27.222,27.2411,880300.0
2007-11-02 10:40:00,42.7,42.7,42.34,42.38,584300.0,27.2411,27.2411,27.0115,27.037,584300.0
2007-11-02 10:45:00,42.38,42.44,42.24,42.25,1069500.0,27.037,27.0753,26.9477,26.954,1069500.0
2007-11-02 10:50:00,42.26,42.4,42.24,42.36,653700.0,26.9604,27.0497,26.9477,27.0242,653700.0
2007-11-02 10:55:00,42.37,42.49,42.36,42.48,364500.0,27.0306,27.1072,27.0242,27.1008,364500.0
2007-11-02 11:00:00,42.48,42.68,42.47,42.62,454500.0,27.1008,27.2284,27.0944,27.1901,454500.0
2007-11-02 11:05:00,42.63,42.65,42.42,42.43,350700.0,27.1965,27.2092,27.0625,27.0689,350700.0
2007-11-02 11:10:00,42.42,42.62,42.4,42.5,316800.0,27.0625,27.1901,27.0497,27.1135,316800.0
2007-11-02 11:15:00,42.5,42.65,42.42,42.47,195000.0,27.1135,27.2092,27.0625,27.0944,195000.0
2007-11-02 11:20:00,42.46,42.47,42.25,42.42,278100.0,27.088,27.0944,26.954,27.0625,278100.0
2007-11-02 11:25:00,42.41,42.44,42.06,42.12,545900.0,27.0561,27.0753,26.8328,26.8711,545900.0
2007-11-02 11:30:00,42.13,42.23,42.1,42.2,282000.0,26.8775,26.9413,26.8583,26.9221,282000.0
2007-11-02 11:35:00,42.2,42.23,42.06,42.18,385000.0,26.9221,26.9413,26.8328,26.9094,385000.0
2007-11-02 11:40:00,42.17,42.25,42.09,42.2,332100.0,26.903,26.954,26.852,26.9221,332100.0
2007-11-02 11:45:00,42.21,42.26,42.14,42.21,290300.0,26.9285,26.9604,26.8839,26.9285,290300.0
2007-11-02 11:50:00,42.22,42.55,42.14,42.37,571900.0,26.9349,27.1454,26.8839,27.0306,571900.0
2007-11-02 11:55:00,42.39,42.54,42.25,42.53,400000.0,27.0434,27.1391,26.954,27.1327,400000.0
2007-11-02 12:00:00,42.54,42.66,42.39,42.65,443800.0,27.1391,27.2156,27.0434,27.2092,443800.0
2007-11-02 12:05:00,42.66,42.72,42.54,42.56,413400.0,27.2156,27.2539,27.1391,27.1518,413400.0
2007-11-02 12:10:00,42.56,42.89,42.56,42.67,418400.0,27.1518,27.3623,27.1518,27.222,418400.0
2007-11-02 12:15:00,42.67,42.81,42.61,42.66,413500.0,27.222,27.3113,27.1837,27.2156,413500.0
2007-11-02 12:20:00,42.66,42.87,42.64,42.82,275800.0,27.2156,27.3496,27.2028,27.3177,275800.0
2007-11-02 12:25:00,42.82,42.82,42.67,42.81,357600.0,27.3177,27.3177,27.222,27.3113,357600.0
2007-11-02 12:30:00,42.82,43.0,42.78,42.82,318900.0,27.3177,27.4325,27.2922,27.3177,318900.0
2007-11-02 12:35:00,42.82,43.1,42.82,43.07,338600.0,27.3177,27.4963,27.3177,27.4772,338600.0
2007-11-02 12:40:00,43.07,43.21,43.0,43.13,420500.0,27.4772,27.5665,27.4325,27.5155,420500.0
2007-11-02 12:45:00,43.13,43.34,43.04,43.1,487300.0,27.5155,27.6494,27.458,27.4963,487300.0
2007-11-02 12:50:00,43.11,43.24,43.01,43.1,345700.0,27.5027,27.5856,27.4389,27.4963,345700.0
2007-11-02 12:55:00,43.1,43.46,43.09,43.44,357700.0,27.4963,27.726,27.4899,27.7132,357700.0
2007-11-02 13:00:00,43.43,43.6,43.33,43.36,329000.0,27.7068,27.8153,27.643,27.6622,329000.0
2007-11-02 13:05:00,43.37,43.47,43.17,43.26,269700.0,27.6686,27.7324,27.541,27.5984,269700.0
2007-11-02 13:10:00,43.26,43.45,43.03,43.03,250900.0,27.5984,27.7196,27.4517,27.4517,250900.0
2007-11-02 13:15:00,43.04,43.04,42.98,43.02,148900.0,27.458,27.458,27.4198,27.4453,148900.0
2007-11-02 13:20:00,43.02,43.02,42.77,42.8,263900.0,27.4453,27.4453,27.2858,27.3049,263900.0
2007-11-02 13:25:00,42.79,42.87,42.65,42.77,210200.0,27.2985,27.3496,27.2092,27.2858,210200.0
2007-11-02 13:30:00,42.77,42.9,42.76,42.84,188100.0,27.2858,27.3687,27.2794,27.3304,188100.0
2007-11-02 13:35:00,42.85,42.93,42.84,42.88,213300.0,27.3368,27.3879,27.3304,27.356,213300.0
2007-11-02 13:40:00,42.88,42.88,42.55,42.61,268700.0,27.356,27.356,27.1454,27.1837,268700.0
2007-11-02 13:45:00,42.62,42.78,42.55,42.78,290200.0,27.1901,27.2922,27.1454,27.2922,290200.0
2007-11-02 13:50:00,42.78,42.88,42.67,42.69,152200.0,27.2922,27.356,27.222,27.2347,152200.0
2007-11-02 13:55:00,42.69,42.74,42.64,42.74,145900.0,27.2347,27.2666,27.2028,27.2666,145900.0
2007-11-02 14:00:00,42.74,42.78,42.67,42.76,179200.0,27.2666,27.2922,27.222,27.2794,179200.0
2007-11-02 14:05:00,42.76,42.76,42.57,42.66,191200.0,27.2794,27.2794,27.1582,27.2156,191200.0
2007-11-02 14:10:00,42.65,42.75,42.63,42.73,158200.0,27.2092,27.273,27.1965,27.2603,158200.0
2007-11-02 14:15:00,42.74,42.74,42.46,42.51,453600.0,27.2666,27.2666,27.088,27.1199,453600.0
2007-11-02 14:20:00,42.52,42.62,42.45,42.6,333700.0,27.1263,27.1901,27.0816,27.1773,333700.0
2007-11-02 14:25:00,42.6,42.76,42.58,42.71,227900.0,27.1773,27.2794,27.1646,27.2475,227900.0
2007-11-02 14:30:00,42.7,42.73,42.64,42.64,176700.0,27.2411,27.2603,27.2028,27.2028,176700.0
2007-11-02 14:35:00,42.65,42.65,42.53,42.53,370200.0,27.2092,27.2092,27.1327,27.1327,370200.0
2007-11-02 14:40:00,42.54,42.56,42.51,42.53,265900.0,27.1391,27.1518,27.1199,27.1327,265900.0
2007-11-02 14:45:00,42.54,42.55,42.5,42.52,248700.0,27.1391,27.1454,27.1135,27.1263,248700.0
2007-11-02 14:50:00,42.52,42.61,42.47,42.5,454000.0,27.1263,27.1837,27.0944,27.1135,454000.0
2007-11-02 14:55:00,42.51,42.54,42.44,42.48,284600.0,27.1199,27.1391,27.0753,27.1008,284600.0
2007-11-02 15:00:00,42.48,42.57,42.48,42.54,338200.0,27.1008,27.1582,27.1008,27.1391,338200.0
2007-11-02 15:05:00,42.54,42.68,42.53,42.67,308900.0,27.1391,27.2284,27.1327,27.222,308900.0
2007-11-02 15:10:00,42.68,42.68,42.47,42.52,396200.0,27.2284,27.2284,27.0944,27.1263,396200.0
2007-11-02 15:15:00,42.53,42.74,42.49,42.74,339900.0,27.1327,27.2666,27.1072,27.2666,339900.0
2007-11-02 15:20:00,42.74,42.84,42.71,42.73,606700.0,27.2666,27.3304,27.2475,27.2603,606700.0
2007-11-02 15:25:00,42.73,42.77,42.7,42.7,284800.0,27.2603,27.2858,27.2411,27.2411,284800.0
2007-11-02 15:30:00,42.71,42.82,42.7,42.8,424400.0,27.2475,27.3177,27.2411,27.3049,424400.0
2007-11-02 15:35:00,42.81,42.85,42.73,42.82,554900.0,27.3113,27.3368,27.2603,27.3177,554900.0
2007-11-02 15:40:00,42.81,43.04,42.81,43.03,946100.0,27.3113,27.458,27.3113,27.4517,946100.0
2007-11-02 15:45:00,43.03,43.08,42.98,43.0,1040700.0,27.4517,27.4836,27.4198,27.4325,1040700.0
2007-11-02 15:50:00,42.99,43.13,42.98,43.13,1062700.0,27.4261,27.5155,27.4198,27.5155,1062700.0
2007-11-02 15:55:00,43.13,43.27,43.13,43.27,1461700.0,27.5155,27.6048,27.5155,27.6048,1461700.0
2007-11-05 09:30:00,42.69,42.69,41.67,41.92,948300.0,27.2347,27.2347,26.584,26.7435,948300.0
2007-11-05 09:35:00,41.9,42.4,41.85,42.3,668100.0,26.7308,27.0497,26.6989,26.9859,668100.0
2007-11-05 09:40:00,42.3,42.74,42.19,42.3,524400.0,26.9859,27.2666,26.9158,26.9859,524400.0
2007-11-05 09:45:00,42.3,42.65,42.23,42.5,385600.0,26.9859,27.2092,26.9413,27.1135,385600.0
2007-11-05 09:50:00,42.5,42.73,42.37,42.56,529300.0,27.1135,27.2603,27.0306,27.1518,529300.0
2007-11-05 09:55:00,42.56,42.99,42.53,42.88,631900.0,27.1518,27.4261,27.1327,27.356,631900.0
2007-11-05 10:00:00,42.88,43.2,42.86,43.12,744000.0,27.356,27.5601,27.3432,27.5091,744000.0
2007-11-05 10:05:00,43.12,43.16,42.6,42.63,526500.0,27.5091,27.5346,27.1773,27.1965,526500.0
2007-11-05 10:10:00,42.63,42.68,42.41,42.66,441300.0,27.1965,27.2284,27.0561,27.2156,441300.0
2007-11-05 10:15:00,42.66,42.67,42.35,42.4,297800.0,27.2156,27.222,27.0178,27.0497,297800.0
2007-11-05 10:20:00,42.4,42.63,42.39,42.61,238600.0,27.0497,27.1965,27.0434,27.1837,238600.0
2007-11-05 10:25:00,42.61,42.7,42.46,42.47,291800.0,27.1837,27.2411,27.088,27.0944,291800.0
2007-11-05 10:30:00,42.47,42.62,42.4,42.62,452300.0,27.0944,27.1901,27.0497,27.1901,452300.0
2007-11-05 10:35:00,42.61,42.81,42.3,42.79,400900.0,27.1837,27.3113,26.9859,27.2985,400900.0
2007-11-05 10:40:00,42.78,42.95,42.73,42.91,383000.0,27.2922,27.4006,27.2603,27.3751,383000.0
2007-11-05 10:45:00,42.91,42.96,42.79,42.86,335600.0,27.3751,27.407,27.2985,27.3432,335600.0
2007-11-05 10:50:00,42.86,42.87,42.73,42.82,230400.0,27.3432,27.3496,27.2603,27.3177,230400.0
2007-11-05 10:55:00,42.82,42.88,42.72,42.78,172000.0,27.3177,27.356,27.2539,27.2922,172000.0
2007-11-05 11:00:00,42.78,42.86,42.76,42.84,177900.0,27.2922,27.3432,27.2794,27.3304,177900.0
2007-11-05 11:05:00,42.84,42.98,42.83,42.94,246700.0,27.3304,27.4198,27.3241,27.3942,246700.0
2007-11-05 11:10:00,42.93,42.95,42.84,42.9,314000.0,27.3879,27.4006,27.3304,27.3687,314000.0
2007-11-05 11:15:00,42.9,42.9,42.73,42.77,241000.0,27.3687,27.3687,27.2603,27.2858,241000.0
2007-11-05 11:20:00,42.77,42.96,42.74,42.85,171300.0,27.2858,27.407,27.2666,27.3368,171300.0
2007-11-05 11:25:00,42.84,42.85,42.74,42.77,189500.0,27.3304,27.3368,27.2666,27.2858,189500.0
2007-11-05 11:30:00,42.77,42.8,42.72,42.72,158300.0,27.2858,27.3049,27.2539,27.2539,158300.0
2007-11-05 11:35:00,42.71,42.77,42.66,42.74,183800.0,27.2475,27.2858,27.2156,27.2666,183800.0
2007-11-05 11:40:00,42.74,42.9,42.73,42.76,164900.0,27.2666,27.3687,27.2603,27.2794,164900.0
2007-11-05 11:45:00,42.77,42.94,42.75,42.92,426500.0,27.2858,27.3942,27.273,27.3815,426500.0
2007-11-05 11:50:00,42.92,42.93,42.85,42.88,175400.0,27.3815,27.3879,27.3368,27.356,175400.0
2007-11-05 11:55:00,42.89,42.89,42.8,42.86,113400.0,27.3623,27.3623,27.3049,27.3432,113400.0
2007-11-05 12:00:00,42.86,42.95,42.82,42.85,172400.0,27.3432,27.4006,27.3177,27.3368,172400.0
2007-11-05 12:05:00,42.87,42.88,42.75,42.79,148300.0,27.3496,27.356,27.273,27.2985,148300.0
2007-11-05 12:10:00,42.79,42.84,42.76,42.76,132400.0,27.2985,27.3304,27.2794,27.2794,132400.0
2007-11-05 12:15:00,42.75,42.8,42.7,42.74,200100.0,27.273,27.3049,27.2411,27.2666,200100.0
2007-11-05 12:20:00,42.74,42.76,42.68,42.68,107100.0,27.2666,27.2794,27.2284,27.2284,107100.0
2007-11-05 12:25:00,42.68,42.83,42.65,42.79,213700.0,27.2284,27.3241,27.2092,27.2985,213700.0
2007-11-05 12:30:00,42.79,42.8,42.71,42.78,157200.0,27.2985,27.3049,27.2475,27.2922,157200.0
2007-11-05 12:35:00,42.78,42.86,42.77,42.85,301400.0,27.2922,27.3432,27.2858,27.3368,301400.0
2007-11-05 12:40:00,42.84,42.89,42.78,42.82,129100.0,27.3304,27.3623,27.2922,27.3177,129100.0
2007-11-05 12:45:00,42.82,42.87,42.8,42.84,177600.0,27.3177,27.3496,27.3049,27.3304,177600.0
2007-11-05 12:50:00,42.84,42.85,42.7,42.74,92000.0,27.3304,27.3368,27.2411,27.2666,92000.0
2007-11-05 12:55:00,42.73,42.78,42.67,42.69,103100.0,27.2603,27.2922,27.222,27.2347,103100.0
2007-11-05 13:00:00,42.7,42.76,42.68,42.69,115700.0,27.2411,27.2794,27.2284,27.2347,115700.0
2007-11-05 13:05:00,42.69,42.7,42.59,42.63,204900.0,27.2347,27.2411,27.1709,27.1965,204900.0
2007-11-05 13:10:00,42.63,42.63,42.51,42.52,200400.0,27.1965,27.1965,27.1199,27.1263,200400.0
2007-11-05 13:15:00,42.52,42.6,42.51,42.56,273000.0,27.1263,27.1773,27.1199,27.1518,273000.0
2007-11-05 13:20:00,42.56,42.58,42.5,42.53,194000.0,27.1518,27.1646,27.1135,27.1327,194000.0
2007-11-05 13:25:00,42.53,42.56,42.47,42.52,262200.0,27.1327,27.1518,27.0944,27.1263,262200.0
2007-11-05 13:30:00,42.51,42.55,42.43,42.45,130400.0,27.1199,27.1454,27.0689,27.0816,130400.0
2007-11-05 13:35:00,42.45,42.46,42.31,42.35,242900.0,27.0816,27.088,26.9923,27.0178,242900.0
2007-11-05 13:40:00,42.36,42.4,42.3,42.31,162800.0,27.0242,27.0497,26.9859,26.9923,162800.0
2007-11-05 13:45:00,42.3,42.33,42.2,42.23,352300.0,26.9859,27.0051,26.9221,26.9413,352300.0
2007-11-05 13:50:00,42.24,42.32,42.15,42.23,471900.0,26.9477,26.9987,26.8902,26.9413,471900.0
2007-11-05 13:55:00,42.23,42.27,42.17,42.27,429800.0,26.9413,26.9668,26.903,26.9668,429800.0
2007-11-05 14:00:00,42.27,42.39,42.25,42.34,331000.0,26.9668,27.0434,26.954,27.0115,331000.0
2007-11-05 14:05:00,42.34,42.38,42.28,42.34,218400.0,27.0115,27.037,26.9732,27.0115,218400.0
2007-11-05 14:10:00,42.34,42.43,42.31,42.41,175500.0,27.0115,27.0689,26.9923,27.0561,175500.0
2007-11-05 14:15:00,42.4,42.47,42.26,42.3,255000.0,27.0497,27.0944,26.9604,26.9859,255000.0
2007-11-05 14:20:00,42.29,42.3,42.15,42.19,584900.0,26.9796,26.9859,26.8902,26.9158,584900.0
2007-11-05 14:25:00,42.19,42.25,42.09,42.15,371900.0,26.9158,26.954,26.852,26.8902,371900.0
2007-11-05 14:30:00,42.14,42.17,41.96,41.98,458700.0,26.8839,26.903,26.769,26.7818,458700.0
2007-11-05 14:35:00,41.97,42.19,41.94,42.18,370400.0,26.7754,26.9158,26.7563,26.9094,370400.0
2007-11-05 14:40:00,42.17,42.29,42.13,42.29,221300.0,26.903,26.9796,26.8775,26.9796,221300.0
2007-11-05 14:45:00,42.29,42.4,42.28,42.37,283100.0,26.9796,27.0497,26.9732,27.0306,283100.0
2007-11-05 14:50:00,42.37,42.66,42.35,42.65,577300.0,27.0306,27.2156,27.0178,27.2092,577300.0
2007-11-05 14:55:00,42.64,42.73,42.48,42.62,440100.0,27.2028,27.2603,27.1008,27.1901,440100.0
2007-11-05 15:00:00,42.61,42.7,42.57,42.63,540700.0,27.1837,27.2411,27.1582,27.1965,540700.0
2007-11-05 15:05:00,42.62,42.9,42.61,42.63,771500.0,27.1901,27.3687,27.1837,27.1965,771500.0
2007-11-05 15:10:00,42.63,42.66,42.5,42.58,466100.0,27.1965,27.2156,27.1135,27.1646,466100.0
2007-11-05 15:15:00,42.58,42.7,42.52,42.66,514700.0,27.1646,27.2411,27.1263,27.2156,514700.0
2007-11-05 15:20:00,42.65,42.89,42.64,42.85,710200.0,27.2092,27.3623,27.2028,27.3368,710200.0
2007-11-05 15:25:00,42.86,42.88,42.75,42.79,678700.0,27.3432,27.356,27.273,27.2985,678700.0
2007-11-05 15:30:00,42.79,43.0,42.76,43.0,762200.0,27.2985,27.4325,27.2794,27.4325,762200.0
2007-11-05 15:35:00,43.01,43.09,42.81,42.93,579200.0,27.4389,27.4899,27.3113,27.3879,579200.0
2007-11-05 15:40:00,42.93,42.96,42.66,42.69,493800.0,27.3879,27.407,27.2156,27.2347,493800.0
2007-11-05 15:45:00,42.69,42.87,42.69,42.8,782900.0,27.2347,27.3496,27.2347,27.3049,782900.0
2007-11-05 15:50:00,42.8,42.92,42.79,42.86,692000.0,27.3049,27.3815,27.2985,27.3432,692000.0
2007-11-05 15:55:00,42.86,42.86,42.75,42.75,543200.0,27.3432,27.3432,27.273,27.273,543200.0
2007-11-06 09:30:00,42.69,43.29,42.69,43.29,541100.0,27.2347,27.6175,27.2347,27.6175,541100.0
2007-11-06 09:35:00,43.28,43.45,43.21,43.38,434700.0,27.6111,27.7196,27.5665,27.6749,434700.0
2007-11-06 09:40:00,43.36,43.38,43.1,43.14,516700.0,27.6622,27.6749,27.4963,27.5218,516700.0
2007-11-06 09:45:00,43.13,43.27,42.95,43.19,558500.0,27.5155,27.6048,27.4006,27.5537,558500.0
2007-11-06 09:50:00,43.19,43.23,43.04,43.1,335300.0,27.5537,27.5792,27.458,27.4963,335300.0
2007-11-06 09:55:00,43.1,43.43,43.04,43.37,419500.0,27.4963,27.7068,27.458,27.6686,419500.0
2007-11-06 10:00:00,43.37,43.49,43.29,43.49,511000.0,27.6686,27.7451,27.6175,27.7451,511000.0
2007-11-06 10:05:00,43.49,43.64,43.47,43.53,834900.0,27.7451,27.8408,27.7324,27.7706,834900.0
2007-11-06 10:10:00,43.53,43.63,43.52,43.56,418100.0,27.7706,27.8344,27.7643,27.7898,418100.0
2007-11-06 10:15:00,43.56,43.61,43.44,43.49,469400.0,27.7898,27.8217,27.7132,27.7451,469400.0
2007-11-06 10:20:00,43.49,43.5,43.26,43.42,633100.0,27.7451,27.7515,27.5984,27.7005,633100.0
2007-11-06 10:25:00,43.42,43.45,43.31,43.41,261700.0,27.7005,27.7196,27.6303,27.6941,261700.0
2007-11-06 10:30:00,43.4,43.4,43.23,43.26,315100.0,27.6877,27.6877,27.5792,27.5984,315100.0
2007-11-06 10:35:00,43.26,43.28,43.15,43.26,458500.0,27.5984,27.6111,27.5282,27.5984,458500.0
2007-11-06 10:40:00,43.26,43.38,43.23,43.36,338000.0,27.5984,27.6749,27.5792,27.6622,338000.0
2007-11-06 10:45:00,43.35,43.38,43.29,43.35,391500.0,27.6558,27.6749,27.6175,27.6558,391500.0
2007-11-06 10:50:00,43.35,43.35,42.94,43.11,996600.0,27.6558,27.6558,27.3942,27.5027,996600.0
2007-11-06 10:55:00,43.11,43.2,42.99,43.19,398600.0,27.5027,27.5601,27.4261,27.5537,398600.0
2007-11-06 11:00:00,43.18,43.34,43.11,43.2,361600.0,27.5473,27.6494,27.5027,27.5601,361600.0
2007-11-06 11:05:00,43.19,43.25,43.16,43.22,529600.0,27.5537,27.592,27.5346,27.5729,529600.0
2007-11-06 11:10:00,43.22,43.34,43.19,43.21,351300.0,27.5729,27.6494,27.5537,27.5665,351300.0
2007-11-06 11:15:00,43.21,43.29,43.17,43.27,167200.0,27.5665,27.6175,27.541,27.6048,167200.0
2007-11-06 11:20:00,43.27,43.28,43.2,43.23,254800.0,27.6048,27.6111,27.5601,27.5792,254800.0
2007-11-06 11:25:00,43.22,43.24,43.16,43.23,204600.0,27.5729,27.5856,27.5346,27.5792,204600.0
2007-11-06 11:30:00,43.22,43.27,43.15,43.2,412200.0,27.5729,27.6048,27.5282,27.5601,412200.0
2007-11-06 11:35:00,43.2,43.32,43.2,43.32,133200.0,27.5601,27.6367,27.5601,27.6367,133200.0
2007-11-06 11:40:00,43.32,43.33,43.18,43.23,137900.0,27.6367,27.643,27.5473,27.5792,137900.0
2007-11-06 11:45:00,43.22,43.26,43.19,43.21,123100.0,27.5729,27.5984,27.5537,27.5665,123100.0
2007-11-06 11:50:00,43.21,43.4,43.2,43.39,310300.0,27.5665,27.6877,27.5601,27.6813,310300.0
2007-11-06 11:55:00,43.39,43.45,43.33,43.35,277400.0,27.6813,27.7196,27.643,27.6558,277400.0
2007-11-06 12:00:00,43.35,43.35,43.22,43.25,452000.0,27.6558,27.6558,27.5729,27.592,452000.0
2007-11-06 12:05:00,43.26,43.4,43.24,43.39,241300.0,27.5984,27.6877,27.5856,27.6813,241300.0
2007-11-06 12:10:00,43.39,43.46,43.33,43.46,176400.0,27.6813,27.726,27.643,27.726,176400.0
2007-11-06 12:15:00,43.46,43.6,43.46,43.6,267000.0,27.726,27.8153,27.726,27.8153,267000.0
2007-11-06 12:20:00,43.6,43.72,43.59,43.72,441400.0,27.8153,27.8919,27.8089,27.8919,441400.0
2007-11-06 12:25:00,43.72,43.8,43.68,43.69,287200.0,27.8919,27.9429,27.8663,27.8727,287200.0
2007-11-06 12:30:00,43.7,43.72,43.56,43.58,217800.0,27.8791,27.8919,27.7898,27.8025,217800.0
2007-11-06 12:35:00,43.58,43.68,43.55,43.67,214000.0,27.8025,27.8663,27.7834,27.86,214000.0
2007-11-06 12:40:00,43.67,43.68,43.65,43.65,57300.0,27.86,27.8663,27.8472,27.8472,57300.0
2007-11-06 12:45:00,43.66,43.73,43.65,43.68,155100.0,27.8536,27.8982,27.8472,27.8663,155100.0
2007-11-06 12:50:00,43.68,43.73,43.67,43.72,121000.0,27.8663,27.8982,27.86,27.8919,121000.0
2007-11-06 12:55:00,43.72,43.86,43.72,43.83,198100.0,27.8919,27.9812,27.8919,27.962,198100.0
2007-11-06 13:00:00,43.83,43.95,43.83,43.94,293300.0,27.962,28.0386,27.962,28.0322,293300.0
2007-11-06 13:05:00,43.94,43.97,43.92,43.95,293400.0,28.0322,28.0513,28.0194,28.0386,293400.0
2007-11-06 13:10:00,43.96,44.0,43.92,43.93,475600.0,28.045,28.0705,28.0194,28.0258,475600.0
2007-11-06 13:15:00,43.93,43.93,43.88,43.9,250600.0,28.0258,28.0258,27.9939,28.0067,250600.0
2007-11-06 13:20:00,43.9,43.9,43.8,43.82,250200.0,28.0067,28.0067,27.9429,27.9556,250200.0
2007-11-06 13:25:00,43.82,43.85,43.77,43.8,293300.0,27.9556,27.9748,27.9237,27.9429,293300.0
2007-11-06 13:30:00,43.8,43.85,43.77,43.78,171500.0,27.9429,27.9748,27.9237,27.9301,171500.0
2007-11-06 13:35:00,43.77,43.95,43.77,43.95,215100.0,27.9237,28.0386,27.9237,28.0386,215100.0
2007-11-06 13:40:00,43.94,43.98,43.89,43.96,194600.0,28.0322,28.0577,28.0003,28.045,194600.0
2007-11-06 13:45:00,43.94,43.96,43.87,43.95,198600.0,28.0322,28.045,27.9875,28.0386,198600.0
2007-11-06 13:50:00,43.94,44.02,43.94,44.0,404800.0,28.0322,28.0832,28.0322,28.0705,404800.0
2007-11-06 13:55:00,44.0,44.0,43.88,43.88,264800.0,28.0705,28.0705,27.9939,27.9939,264800.0
2007-11-06 14:00:00,43.88,43.99,43.86,43.98,210800.0,27.9939,28.0641,27.9812,28.0577,210800.0
2007-11-06 14:05:00,43.98,43.99,43.82,43.83,208500.0,28.0577,28.0641,27.9556,27.962,208500.0
2007-11-06 14:10:00,43.83,43.95,43.82,43.94,201200.0,27.962,28.0386,27.9556,28.0322,201200.0
2007-11-06 14:15:00,43.94,43.95,43.87,43.9,137000.0,28.0322,28.0386,27.9875,28.0067,137000.0
2007-11-06 14:20:00,43.91,43.91,43.77,43.86,272800.0,28.0131,28.0131,27.9237,27.9812,272800.0
2007-11-06 14:25:00,43.86,43.86,43.75,43.82,187000.0,27.9812,27.9812,27.911,27.9556,187000.0
2007-11-06 14:30:00,43.81,43.86,43.76,43.85,252700.0,27.9493,27.9812,27.9174,27.9748,252700.0
2007-11-06 14:35:00,43.86,43.89,43.78,43.82,230900.0,27.9812,28.0003,27.9301,27.9556,230900.0
2007-11-06 14:40:00,43.82,43.94,43.81,43.93,207700.0,27.9556,28.0322,27.9493,28.0258,207700.0
2007-11-06 14:45:00,43.93,44.01,43.93,43.96,376100.0,28.0258,28.0769,28.0258,28.045,376100.0
2007-11-06 14:50:00,43.96,44.04,43.96,43.97,303600.0,28.045,28.096,28.045,28.0513,303600.0
2007-11-06 14:55:00,43.98,44.08,43.96,44.05,236300.0,28.0577,28.1215,28.045,28.1024,236300.0
2007-11-06 15:00:00,44.05,44.17,44.03,44.09,321600.0,28.1024,28.1789,28.0896,28.1279,321600.0
2007-11-06 15:05:00,44.09,44.14,44.05,44.1,315900.0,28.1279,28.1598,28.1024,28.1343,315900.0
2007-11-06 15:10:00,44.1,44.2,44.09,44.16,291200.0,28.1343,28.1981,28.1279,28.1726,291200.0
2007-11-06 15:15:00,44.15,44.34,44.15,44.32,506500.0,28.1662,28.2874,28.1662,28.2746,506500.0
2007-11-06 15:20:00,44.32,44.33,44.24,44.26,415300.0,28.2746,28.281,28.2236,28.2364,415300.0
2007-11-06 15:25:00,44.26,44.26,44.15,44.15,441100.0,28.2364,28.2364,28.1662,28.1662,441100.0
2007-11-06 15:30:00,44.15,44.18,44.11,44.11,281700.0,28.1662,28.1853,28.1407,28.1407,281700.0
2007-11-06 15:35:00,44.11,44.11,44.0,44.04,865500.0,28.1407,28.1407,28.0705,28.096,865500.0
2007-11-06 15:40:00,44.05,44.18,44.03,44.13,525500.0,28.1024,28.1853,28.0896,28.1534,525500.0
2007-11-06 15:45:00,44.12,44.14,44.02,44.02,595500.0,28.147,28.1598,28.0832,28.0832,595500.0
2007-11-06 15:50:00,44.02,44.03,43.98,44.01,600300.0,28.0832,28.0896,28.0577,28.0769,600300.0
2007-11-06 15:55:00,44.01,44.15,44.01,44.14,724500.0,28.0769,28.1662,28.0769,28.1598,724500.0
2007-11-07 09:30:00,42.93,43.8,42.87,43.65,550000.0,27.3879,27.9429,27.3496,27.8472,550000.0
2007-11-07 09:35:00,43.65,43.8,43.31,43.51,604700.0,27.8472,27.9429,27.6303,27.7579,604700.0
2007-11-07 09:40:00,43.52,43.79,43.5,43.78,488500.0,27.7643,27.9365,27.7515,27.9301,488500.0
2007-11-07 09:45:00,43.78,43.81,43.49,43.69,535500.0,27.9301,27.9493,27.7451,27.8727,535500.0
2007-11-07 09:50:00,43.69,43.76,43.41,43.45,382800.0,27.8727,27.9174,27.6941,27.7196,382800.0
2007-11-07 09:55:00,43.44,43.55,43.15,43.3,488600.0,27.7132,27.7834,27.5282,27.6239,488600.0
2007-11-07 10:00:00,43.3,43.49,43.22,43.49,252000.0,27.6239,27.7451,27.5729,27.7451,252000.0
2007-11-07 10:05:00,43.48,43.8,43.48,43.75,469000.0,27.7387,27.9429,27.7387,27.911,469000.0
2007-11-07 10:10:00,43.76,43.77,43.49,43.49,391700.0,27.9174,27.9237,27.7451,27.7451,391700.0
2007-11-07 10:15:00,43.49,43.58,43.42,43.56,279600.0,27.7451,27.8025,27.7005,27.7898,279600.0
2007-11-07 10:20:00,43.57,43.59,43.46,43.53,175000.0,27.7962,27.8089,27.726,27.7706,175000.0
2007-11-07 10:25:00,43.54,43.58,43.39,43.47,236900.0,27.777,27.8025,27.6813,27.7324,236900.0
2007-11-07 10:30:00,43.48,43.56,43.46,43.48,390700.0,27.7387,27.7898,27.726,27.7387,390700.0
2007-11-07 10:35:00,43.47,43.6,43.24,43.32,471000.0,27.7324,27.8153,27.5856,27.6367,471000.0
2007-11-07 10:40:00,43.33,43.37,43.23,43.3,333800.0,27.643,27.6686,27.5792,27.6239,333800.0
2007-11-07 10:45:00,43.3,43.39,43.27,43.35,311700.0,27.6239,27.6813,27.6048,27.6558,311700.0
2007-11-07 10:50:00,43.34,43.39,43.25,43.26,264900.0,27.6494,27.6813,27.592,27.5984,264900.0
2007-11-07 10:55:00,43.25,43.31,43.24,43.3,198900.0,27.592,27.6303,27.5856,27.6239,198900.0
2007-11-07 11:00:00,43.3,43.42,43.24,43.28,446300.0,27.6239,27.7005,27.5856,27.6111,446300.0
2007-11-07 11:05:00,43.29,43.49,43.27,43.46,334600.0,27.6175,27.7451,27.6048,27.726,334600.0
2007-11-07 11:10:00,43.46,43.55,43.43,43.46,255300.0,27.726,27.7834,27.7068,27.726,255300.0
2007-11-07 11:15:00,43.46,43.62,43.46,43.62,198000.0,27.726,27.8281,27.726,27.8281,198000.0
2007-11-07 11:20:00,43.62,43.65,43.5,43.54,272900.0,27.8281,27.8472,27.7515,27.777,272900.0
2007-11-07 11:25:00,43.54,43.59,43.49,43.52,225800.0,27.777,27.8089,27.7451,27.7643,225800.0
2007-11-07 11:30:00,43.52,43.55,43.41,43.47,224100.0,27.7643,27.7834,27.6941,27.7324,224100.0
2007-11-07 11:35:00,43.47,43.48,43.28,43.31,213100.0,27.7324,27.7387,27.6111,27.6303,213100.0
2007-11-07 11:40:00,43.31,43.36,43.26,43.31,138900.0,27.6303,27.6622,27.5984,27.6303,138900.0
2007-11-07 11:45:00,43.31,43.33,43.29,43.3,133500.0,27.6303,27.643,27.6175,27.6239,133500.0
2007-11-07 11:50:00,43.3,43.39,43.3,43.35,266600.0,27.6239,27.6813,27.6239,27.6558,266600.0
2007-11-07 11:55:00,43.35,43.41,43.34,43.38,217200.0,27.6558,27.6941,27.6494,27.6749,217200.0
2007-11-07 12:00:00,43.37,43.39,43.28,43.31,238200.0,27.6686,27.6813,27.6111,27.6303,238200.0
2007-11-07 12:05:00,43.31,43.33,43.25,43.25,245500.0,27.6303,27.643,27.592,27.592,245500.0
2007-11-07 12:10:00,43.25,43.26,43.05,43.08,379500.0,27.592,27.5984,27.4644,27.4836,379500.0
2007-11-07 12:15:00,43.08,43.14,42.92,42.92,306900.0,27.4836,27.5218,27.3815,27.3815,306900.0
2007-11-07 12:20:00,42.92,43.07,42.79,42.86,438900.0,27.3815,27.4772,27.2985,27.3432,438900.0
2007-11-07 12:25:00,42.86,43.06,42.79,43.04,447600.0,27.3432,27.4708,27.2985,27.458,447600.0
2007-11-07 12:30:00,43.04,43.18,42.99,43.1,524200.0,27.458,27.5473,27.4261,27.4963,524200.0
2007-11-07 12:35:00,43.1,43.15,42.97,43.0,257500.0,27.4963,27.5282,27.4134,27.4325,257500.0
2007-11-07 12:40:00,43.0,43.01,42.93,42.93,78900.0,27.4325,27.4389,27.3879,27.3879,78900.0
2007-11-07 12:45:00,42.93,42.99,42.68,42.72,260600.0,27.3879,27.4261,27.2284,27.2539,260600.0
2007-11-07 12:50:00,42.73,42.85,42.64,42.81,481100.0,27.2603,27.3368,27.2028,27.3113,481100.0
2007-11-07 12:55:00,42.81,43.08,42.79,42.96,369200.0,27.3113,27.4836,27.2985,27.407,369200.0
2007-11-07 13:00:00,42.96,43.03,42.93,42.97,253200.0,27.407,27.4517,27.3879,27.4134,253200.0
2007-11-07 13:05:00,42.95,43.05,42.75,42.86,194900.0,27.4006,27.4644,27.273,27.3432,194900.0
2007-11-07 13:10:00,42.85,42.9,42.72,42.72,175900.0,27.3368,27.3687,27.2539,27.2539,175900.0
2007-11-07 13:15:00,42.73,42.73,42.15,42.3,785900.0,27.2603,27.2603,26.8902,26.9859,785900.0
2007-11-07 13:20:00,42.3,42.58,42.18,42.31,466800.0,26.9859,27.1646,26.9094,26.9923,466800.0
2007-11-07 13:25:00,42.31,42.63,42.31,42.63,346200.0,26.9923,27.1965,26.9923,27.1965,346200.0
2007-11-07 13:30:00,42.63,42.93,42.63,42.92,346200.0,27.1965,27.3879,27.1965,27.3815,346200.0
2007-11-07 13:35:00,42.91,42.96,42.81,42.88,378100.0,27.3751,27.407,27.3113,27.356,378100.0
2007-11-07 13:40:00,42.88,43.08,42.81,42.98,298500.0,27.356,27.4836,27.3113,27.4198,298500.0
2007-11-07 13:45:00,42.96,42.99,42.86,42.98,215400.0,27.407,27.4261,27.3432,27.4198,215400.0
2007-11-07 13:50:00,42.98,43.07,42.71,42.72,424000.0,27.4198,27.4772,27.2475,27.2539,424000.0
2007-11-07 13:55:00,42.71,42.85,42.67,42.75,376600.0,27.2475,27.3368,27.222,27.273,376600.0
2007-11-07 14:00:00,42.76,42.76,42.63,42.66,279100.0,27.2794,27.2794,27.1965,27.2156,279100.0
2007-11-07 14:05:00,42.66,42.78,42.59,42.69,258100.0,27.2156,27.2922,27.1709,27.2347,258100.0
2007-11-07 14:10:00,42.69,42.91,42.64,42.87,222900.0,27.2347,27.3751,27.2028,27.3496,222900.0
2007-11-07 14:15:00,42.89,42.89,42.79,42.81,158000.0,27.3623,27.3623,27.2985,27.3113,158000.0
2007-11-07 14:20:00,42.81,42.81,42.66,42.73,162700.0,27.3113,27.3113,27.2156,27.2603,162700.0
2007-11-07 14:25:00,42.73,42.92,42.73,42.87,246000.0,27.2603,27.3815,27.2603,27.3496,246000.0
2007-11-07 14:30:00,42.86,43.0,42.84,43.0,263800.0,27.3432,27.4325,27.3304,27.4325,263800.0
2007-11-07 14:35:00,43.01,43.15,42.98,43.14,334700.0,27.4389,27.5282,27.4198,27.5218,334700.0
2007-11-07 14:40:00,43.14,43.15,43.12,43.13,111600.0,27.5218,27.5282,27.5091,27.5155,111600.0
2007-11-07 14:45:00,43.13,43.17,43.12,43.15,174300.0,27.5155,27.541,27.5091,27.5282,174300.0
2007-11-07 14:50:00,43.15,43.19,43.06,43.07,266500.0,27.5282,27.5537,27.4708,27.4772,266500.0
2007-11-07 14:55:00,43.07,43.14,42.7,43.13,193900.0,27.4772,27.5218,27.2411,27.5155,193900.0
2007-11-07 15:00:00,43.13,43.14,42.69,42.69,567700.0,27.5155,27.5218,27.2347,27.2347,567700.0
2007-11-07 15:05:00,42.69,42.89,42.69,42.88,381400.0,27.2347,27.3623,27.2347,27.356,381400.0
2007-11-07 15:10:00,42.88,42.98,42.8,42.9,273800.0,27.356,27.4198,27.3049,27.3687,273800.0
2007-11-07 15:15:00,42.9,42.98,42.77,42.77,200900.0,27.3687,27.4198,27.2858,27.2858,200900.0
2007-11-07 15:20:00,42.77,42.92,42.75,42.75,300000.0,27.2858,27.3815,27.273,27.273,300000.0
2007-11-07 15:25:00,42.75,42.77,42.46,42.5,446600.0,27.273,27.2858,27.088,27.1135,446600.0
2007-11-07 15:30:00,42.5,42.66,42.49,42.51,416300.0,27.1135,27.2156,27.1072,27.1199,416300.0
2007-11-07 15:35:00,42.51,42.59,42.3,42.37,718500.0,27.1199,27.1709,26.9859,27.0306,718500.0
2007-11-07 15:40:00,42.37,42.61,42.37,42.55,517000.0,27.0306,27.1837,27.0306,27.1454,517000.0
2007-11-07 15:45:00,42.55,42.59,42.4,42.41,519900.0,27.1454,27.1709,27.0497,27.0561,519900.0
2007-11-07 15:50:00,42.4,42.4,42.24,42.34,860000.0,27.0497,27.0497,26.9477,27.0115,860000.0
2007-11-07 15:55:00,42.24,42.32,42.17,42.2,1299000.0,26.9477,26.9987,26.903,26.9221,1299000.0
2007-11-08 09:30:00,42.51,42.89,42.5,42.81,543000.0,27.1199,27.3623,27.1135,27.3113,543000.0
2007-11-08 09:35:00,42.82,42.83,42.53,42.55,230100.0,27.3177,27.3241,27.1327,27.1454,230100.0
2007-11-08 09:40:00,42.53,42.6,42.35,42.37,382100.0,27.1327,27.1773,27.0178,27.0306,382100.0
2007-11-08 09:45:00,42.36,42.36,41.91,42.01,520400.0,27.0242,27.0242,26.7371,26.8009,520400.0
2007-11-08 09:50:00,42.0,42.28,41.94,42.14,633200.0,26.7946,26.9732,26.7563,26.8839,633200.0
2007-11-08 09:55:00,42.15,42.57,42.1,42.49,349300.0,26.8902,27.1582,26.8583,27.1072,349300.0
2007-11-08 10:00:00,42.49,42.5,41.92,42.02,414000.0,27.1072,27.1135,26.7435,26.8073,414000.0
2007-11-08 10:05:00,42.03,42.29,41.84,42.24,420100.0,26.8137,26.9796,26.6925,26.9477,420100.0
2007-11-08 10:10:00,42.24,42.26,42.08,42.08,223500.0,26.9477,26.9604,26.8456,26.8456,223500.0
2007-11-08 10:15:00,42.08,42.62,42.03,42.56,521000.0,26.8456,27.1901,26.8137,27.1518,521000.0
2007-11-08 10:20:00,42.57,42.78,42.48,42.52,609000.0,27.1582,27.2922,27.1008,27.1263,609000.0
2007-11-08 10:25:00,42.52,42.6,42.38,42.5,330900.0,27.1263,27.1773,27.037,27.1135,330900.0
2007-11-08 10:30:00,42.49,42.5,42.29,42.43,302800.0,27.1072,27.1135,26.9796,27.0689,302800.0
2007-11-08 10:35:00,42.43,42.59,42.26,42.3,396600.0,27.0689,27.1709,26.9604,26.9859,396600.0
2007-11-08 10:40:00,42.3,42.52,42.28,42.39,414000.0,26.9859,27.1263,26.9732,27.0434,414000.0
2007-11-08 10:45:00,42.4,42.47,42.29,42.45,333000.0,27.0497,27.0944,26.9796,27.0816,333000.0
2007-11-08 10:50:00,42.45,42.51,42.38,42.39,285000.0,27.0816,27.1199,27.037,27.0434,285000.0
2007-11-08 10:55:00,42.4,42.49,42.27,42.43,582600.0,27.0497,27.1072,26.9668,27.0689,582600.0
2007-11-08 11:00:00,42.43,42.55,42.35,42.41,367800.0,27.0689,27.1454,27.0178,27.0561,367800.0
2007-11-08 11:05:00,42.41,42.42,42.13,42.2,394300.0,27.0561,27.0625,26.8775,26.9221,394300.0
2007-11-08 11:10:00,42.2,42.36,42.16,42.19,198500.0,26.9221,27.0242,26.8966,26.9158,198500.0
2007-11-08 11:15:00,42.2,42.37,42.12,42.12,252900.0,26.9221,27.0306,26.8711,26.8711,252900.0
2007-11-08 11:20:00,42.12,42.13,41.88,41.99,289100.0,26.8711,26.8775,26.718,26.7882,289100.0
2007-11-08 11:25:00,41.98,42.08,41.96,42.05,129400.0,26.7818,26.8456,26.769,26.8264,129400.0
2007-11-08 11:30:00,42.05,42.08,41.9,41.95,274800.0,26.8264,26.8456,26.7308,26.7627,274800.0
2007-11-08 11:35:00,41.94,42.0,41.85,41.92,186200.0,26.7563,26.7946,26.6989,26.7435,186200.0
2007-11-08 11:40:00,41.92,42.0,41.84,41.96,190100.0,26.7435,26.7946,26.6925,26.769,190100.0
2007-11-08 11:45:00,41.95,42.05,41.66,41.66,173800.0,26.7627,26.8264,26.5776,26.5776,173800.0
2007-11-08 11:50:00,41.66,41.8,41.62,41.72,397800.0,26.5776,26.667,26.5521,26.6159,397800.0
2007-11-08 11:55:00,41.71,41.82,41.64,41.78,249800.0,26.6095,26.6797,26.5649,26.6542,249800.0
2007-11-08 12:00:00,41.78,41.84,41.7,41.7,301000.0,26.6542,26.6925,26.6032,26.6032,301000.0
2007-11-08 12:05:00,41.69,41.75,41.61,41.66,393500.0,26.5968,26.6351,26.5457,26.5776,393500.0
2007-11-08 12:10:00,41.65,41.77,41.65,41.75,239300.0,26.5713,26.6478,26.5713,26.6351,239300.0
2007-11-08 12:15:00,41.75,41.85,41.46,41.5,390600.0,26.6351,26.6989,26.45,26.4756,390600.0
2007-11-08 12:20:00,41.47,41.63,41.4,41.46,538300.0,26.4564,26.5585,26.4118,26.45,538300.0
2007-11-08 12:25:00,41.46,41.64,41.41,41.56,363000.0,26.45,26.5649,26.4182,26.5138,363000.0
2007-11-08 12:30:00,41.56,41.64,41.45,41.51,336100.0,26.5138,26.5649,26.4437,26.4819,336100.0
2007-11-08 12:35:00,41.52,41.61,41.21,41.4,413400.0,26.4883,26.5457,26.2906,26.4118,413400.0
2007-11-08 12:40:00,41.41,41.44,41.15,41.33,482200.0,26.4182,26.4373,26.2523,26.3671,482200.0
2007-11-08 12:45:00,41.32,41.34,40.79,40.8,874700.0,26.3607,26.3735,26.0226,26.029,874700.0
2007-11-08 12:50:00,40.8,40.99,40.68,40.95,614400.0,26.029,26.1502,25.9524,26.1247,614400.0
2007-11-08 12:55:00,40.94,41.12,40.87,41.0,334300.0,26.1183,26.2331,26.0736,26.1566,334300.0
2007-11-08 13:00:00,41.0,41.07,40.75,41.03,463400.0,26.1566,26.2012,25.9971,26.1757,463400.0
2007-11-08 13:05:00,41.03,41.05,40.74,40.8,499800.0,26.1757,26.1885,25.9907,26.029,499800.0
2007-11-08 13:10:00,40.82,41.04,40.8,40.91,423800.0,26.0418,26.1821,26.029,26.0992,423800.0
2007-11-08 13:15:00,40.91,41.3,40.78,41.2,719000.0,26.0992,26.348,26.0162,26.2842,719000.0
2007-11-08 13:20:00,41.2,41.3,41.16,41.19,411900.0,26.2842,26.348,26.2587,26.2778,411900.0
2007-11-08 13:25:00,41.18,41.5,41.05,41.37,492700.0,26.2714,26.4756,26.1885,26.3926,492700.0
2007-11-08 13:30:00,41.37,41.64,41.3,41.47,712800.0,26.3926,26.5649,26.348,26.4564,712800.0
2007-11-08 13:35:00,41.48,41.53,41.34,41.5,475700.0,26.4628,26.4947,26.3735,26.4756,475700.0
2007-11-08 13:40:00,41.49,41.65,41.33,41.63,529900.0,26.4692,26.5713,26.3671,26.5585,529900.0
2007-11-08 13:45:00,41.63,41.69,41.1,41.48,550100.0,26.5585,26.5968,26.2204,26.4628,550100.0
2007-11-08 13:50:00,41.48,41.54,41.4,41.45,351100.0,26.4628,26.5011,26.4118,26.4437,351100.0
2007-11-08 13:55:00,41.44,41.63,41.42,41.61,377500.0,26.4373,26.5585,26.4245,26.5457,377500.0
2007-11-08 14:00:00,41.6,41.67,41.45,41.49,360700.0,26.5394,26.584,26.4437,26.4692,360700.0
2007-11-08 14:05:00,41.49,41.56,41.38,41.39,329800.0,26.4692,26.5138,26.399,26.4054,329800.0
2007-11-08 14:10:00,41.39,41.54,41.37,41.45,268700.0,26.4054,26.5011,26.3926,26.4437,268700.0
2007-11-08 14:15:00,41.45,41.46,41.31,41.37,261100.0,26.4437,26.45,26.3544,26.3926,261100.0
2007-11-08 14:20:00,41.35,41.51,41.34,41.46,336500.0,26.3799,26.4819,26.3735,26.45,336500.0
2007-11-08 14:25:00,41.47,41.47,41.35,41.35,193500.0,26.4564,26.4564,26.3799,26.3799,193500.0
2007-11-08 14:30:00,41.35,41.58,41.34,41.5,296300.0,26.3799,26.5266,26.3735,26.4756,296300.0
2007-11-08 14:35:00,41.49,41.5,41.31,41.31,375300.0,26.4692,26.4756,26.3544,26.3544,375300.0
2007-11-08 14:40:00,41.31,41.4,41.27,41.39,433900.0,26.3544,26.4118,26.3288,26.4054,433900.0
2007-11-08 14:45:00,41.38,41.49,41.32,41.47,351600.0,26.399,26.4692,26.3607,26.4564,351600.0
2007-11-08 14:50:00,41.48,41.5,41.38,41.47,360900.0,26.4628,26.4756,26.399,26.4564,360900.0
2007-11-08 14:55:00,41.47,41.88,41.44,41.88,448800.0,26.4564,26.718,26.4373,26.718,448800.0
2007-11-08 15:00:00,41.88,42.04,41.69,42.02,549300.0,26.718,26.8201,26.5968,26.8073,549300.0
2007-11-08 15:05:00,42.02,42.16,41.83,41.84,977800.0,26.8073,26.8966,26.6861,26.6925,977800.0
2007-11-08 15:10:00,41.84,41.94,41.67,41.87,546800.0,26.6925,26.7563,26.584,26.7116,546800.0
2007-11-08 15:15:00,41.88,42.19,41.86,42.18,695900.0,26.718,26.9158,26.7052,26.9094,695900.0
2007-11-08 15:20:00,42.17,42.59,42.17,42.59,1027600.0,26.903,27.1709,26.903,27.1709,1027600.0
2007-11-08 15:25:00,42.59,42.7,42.44,42.5,698500.0,27.1709,27.2411,27.0753,27.1135,698500.0
2007-11-08 15:30:00,42.51,42.7,42.45,42.67,565800.0,27.1199,27.2411,27.0816,27.222,565800.0
2007-11-08 15:35:00,42.67,42.7,42.4,42.54,798300.0,27.222,27.2411,27.0497,27.1391,798300.0
2007-11-08 15:40:00,42.55,42.92,42.53,42.82,805200.0,27.1454,27.3815,27.1327,27.3177,805200.0
2007-11-08 15:45:00,42.82,42.9,42.73,42.8,924200.0,27.3177,27.3687,27.2603,27.3049,924200.0
2007-11-08 15:50:00,42.8,42.85,42.67,42.75,999600.0,27.3049,27.3368,27.222,27.273,999600.0
2007-11-08 15:55:00,42.74,42.75,42.47,42.52,1269800.0,27.2666,27.273,27.0944,27.1263,1269800.0
2007-11-09 09:30:00,41.4,41.79,41.4,41.68,951900.0,26.4118,26.6606,26.4118,26.5904,951900.0
2007-11-09 09:35:00,41.67,41.69,41.22,41.24,665600.0,26.584,26.5968,26.2969,26.3097,665600.0
2007-11-09 09:40:00,41.24,41.44,41.17,41.41,590300.0,26.3097,26.4373,26.265,26.4182,590300.0
2007-11-09 09:45:00,41.41,41.5,41.26,41.46,668800.0,26.4182,26.4756,26.3225,26.45,668800.0
2007-11-09 09:50:00,41.46,41.5,41.2,41.28,695600.0,26.45,26.4756,26.2842,26.3352,695600.0
2007-11-09 09:55:00,41.27,41.64,41.23,41.4,628000.0,26.3288,26.5649,26.3033,26.4118,628000.0
2007-11-09 10:00:00,41.4,42.06,41.25,42.0,1193300.0,26.4118,26.8328,26.3161,26.7946,1193300.0
2007-11-09 10:05:00,41.99,42.3,41.92,42.21,1294000.0,26.7882,26.9859,26.7435,26.9285,1294000.0
2007-11-09 10:10:00,42.21,42.33,42.17,42.26,782700.0,26.9285,27.0051,26.903,26.9604,782700.0
2007-11-09 10:15:00,42.25,42.84,42.21,42.64,974100.0,26.954,27.3304,26.9285,27.2028,974100.0
2007-11-09 10:20:00,42.64,42.72,42.24,42.39,724000.0,27.2028,27.2539,26.9477,27.0434,724000.0
2007-11-09 10:25:00,42.39,42.54,42.07,42.32,633100.0,27.0434,27.1391,26.8392,26.9987,633100.0
2007-11-09 10:30:00,42.31,42.44,42.04,42.06,392400.0,26.9923,27.0753,26.8201,26.8328,392400.0
2007-11-09 10:35:00,42.08,42.52,42.05,42.47,380000.0,26.8456,27.1263,26.8264,27.0944,380000.0
2007-11-09 10:40:00,42.47,42.5,42.03,42.08,600700.0,27.0944,27.1135,26.8137,26.8456,600700.0
2007-11-09 10:45:00,42.08,42.18,41.94,42.04,552600.0,26.8456,26.9094,26.7563,26.8201,552600.0
2007-11-09 10:50:00,42.04,42.17,41.86,41.91,288600.0,26.8201,26.903,26.7052,26.7371,288600.0
2007-11-09 10:55:00,41.9,41.94,41.65,41.85,729900.0,26.7308,26.7563,26.5713,26.6989,729900.0
2007-11-09 11:00:00,41.86,41.97,41.57,41.62,482300.0,26.7052,26.7754,26.5202,26.5521,482300.0
2007-11-09 11:05:00,41.62,41.76,41.5,41.51,458900.0,26.5521,26.6414,26.4756,26.4819,458900.0
2007-11-09 11:10:00,41.51,41.75,41.41,41.74,525200.0,26.4819,26.6351,26.4182,26.6287,525200.0
2007-11-09 11:15:00,41.74,41.92,41.73,41.79,345400.0,26.6287,26.7435,26.6223,26.6606,345400.0
2007-11-09 11:20:00,41.79,42.08,41.78,41.98,454200.0,26.6606,26.8456,26.6542,26.7818,454200.0
2007-11-09 11:25:00,41.98,42.2,41.94,42.19,620900.0,26.7818,26.9221,26.7563,26.9158,620900.0
2007-11-09 11:30:00,42.19,42.5,42.16,42.25,479600.0,26.9158,27.1135,26.8966,26.954,479600.0
2007-11-09 11:35:00,42.25,42.41,42.21,42.39,247300.0,26.954,27.0561,26.9285,27.0434,247300.0
2007-11-09 11:40:00,42.4,42.54,42.36,42.51,403700.0,27.0497,27.1391,27.0242,27.1199,403700.0
2007-11-09 11:45:00,42.52,42.91,42.47,42.87,690400.0,27.1263,27.3751,27.0944,27.3496,690400.0
2007-11-09 11:50:00,42.88,42.95,42.71,42.81,499600.0,27.356,27.4006,27.2475,27.3113,499600.0
2007-11-09 11:55:00,42.83,42.92,42.78,42.88,283200.0,27.3241,27.3815,27.2922,27.356,283200.0
2007-11-09 12:00:00,42.88,42.89,42.63,42.84,350700.0,27.356,27.3623,27.1965,27.3304,350700.0
2007-11-09 12:05:00,42.84,42.87,42.58,42.7,311800.0,27.3304,27.3496,27.1646,27.2411,311800.0
2007-11-09 12:10:00,42.69,42.71,41.9,42.57,310800.0,27.2347,27.2475,26.7308,27.1582,310800.0
2007-11-09 12:15:00,42.58,42.61,42.46,42.54,383400.0,27.1646,27.1837,27.088,27.1391,383400.0
2007-11-09 12:20:00,42.53,42.68,42.47,42.47,524600.0,27.1327,27.2284,27.0944,27.0944,524600.0
2007-11-09 12:25:00,42.47,42.62,42.41,42.5,233900.0,27.0944,27.1901,27.0561,27.1135,233900.0
2007-11-09 12:30:00,42.5,42.58,42.44,42.49,265600.0,27.1135,27.1646,27.0753,27.1072,265600.0
2007-11-09 12:35:00,42.49,42.74,42.49,42.58,608900.0,27.1072,27.2666,27.1072,27.1646,608900.0
2007-11-09 12:40:00,42.58,42.79,42.5,42.51,541400.0,27.1646,27.2985,27.1135,27.1199,541400.0
2007-11-09 12:45:00,42.51,42.67,42.43,42.44,356200.0,27.1199,27.222,27.0689,27.0753,356200.0
2007-11-09 12:50:00,42.44,42.45,42.22,42.3,439200.0,27.0753,27.0816,26.9349,26.9859,439200.0
2007-11-09 12:55:00,42.31,42.38,42.21,42.32,218700.0,26.9923,27.037,26.9285,26.9987,218700.0
2007-11-09 13:00:00,42.33,42.39,42.2,42.38,193100.0,27.0051,27.0434,26.9221,27.037,193100.0
2007-11-09 13:05:00,42.39,42.4,42.04,42.13,212100.0,27.0434,27.0497,26.8201,26.8775,212100.0
2007-11-09 13:10:00,42.13,42.18,42.03,42.04,207100.0,26.8775,26.9094,26.8137,26.8201,207100.0
2007-11-09 13:15:00,42.05,42.33,42.05,42.33,301100.0,26.8264,27.0051,26.8264,27.0051,301100.0
2007-11-09 13:20:00,42.33,42.46,42.26,42.45,236400.0,27.0051,27.088,26.9604,27.0816,236400.0
2007-11-09 13:25:00,42.46,42.47,42.2,42.43,249200.0,27.088,27.0944,26.9221,27.0689,249200.0
2007-11-09 13:30:00,42.43,42.52,42.28,42.41,197000.0,27.0689,27.1263,26.9732,27.0561,197000.0
2007-11-09 13:35:00,42.41,42.41,42.21,42.32,153200.0,27.0561,27.0561,26.9285,26.9987,153200.0
2007-11-09 13:40:00,42.32,42.4,42.28,42.3,132800.0,26.9987,27.0497,26.9732,26.9859,132800.0
2007-11-09 13:45:00,42.3,42.46,42.29,42.45,245100.0,26.9859,27.088,26.9796,27.0816,245100.0
2007-11-09 13:50:00,42.46,42.48,42.3,42.32,238800.0,27.088,27.1008,26.9859,26.9987,238800.0
2007-11-09 13:55:00,42.32,42.35,42.24,42.24,152400.0,26.9987,27.0178,26.9477,26.9477,152400.0
2007-11-09 14:00:00,42.24,42.46,42.17,42.46,304900.0,26.9477,27.088,26.903,27.088,304900.0
2007-11-09 14:05:00,42.46,42.56,42.44,42.48,357100.0,27.088,27.1518,27.0753,27.1008,357100.0
2007-11-09 14:10:00,42.48,42.54,42.37,42.44,275800.0,27.1008,27.1391,27.0306,27.0753,275800.0
2007-11-09 14:15:00,42.44,42.7,42.43,42.7,322500.0,27.0753,27.2411,27.0689,27.2411,322500.0
2007-11-09 14:20:00,42.71,42.89,42.64,42.84,427200.0,27.2475,27.3623,27.2028,27.3304,427200.0
2007-11-09 14:25:00,42.84,42.94,42.29,42.6,1082200.0,27.3304,27.3942,26.9796,27.1773,1082200.0
2007-11-09 14:30:00,42.59,42.64,42.22,42.4,962400.0,27.1709,27.2028,26.9349,27.0497,962400.0
2007-11-09 14:35:00,42.41,42.91,42.4,42.87,990200.0,27.0561,27.3751,27.0497,27.3496,990200.0
2007-11-09 14:40:00,42.87,43.21,42.85,43.12,1039800.0,27.3496,27.5665,27.3368,27.5091,1039800.0
2007-11-09 14:45:00,43.12,43.29,43.04,43.12,908500.0,27.5091,27.6175,27.458,27.5091,908500.0
2007-11-09 14:50:00,43.12,43.15,43.02,43.04,494700.0,27.5091,27.5282,27.4453,27.458,494700.0
2007-11-09 14:55:00,43.03,43.09,42.97,43.06,465400.0,27.4517,27.4899,27.4134,27.4708,465400.0
2007-11-09 15:00:00,43.06,43.24,43.06,43.13,583500.0,27.4708,27.5856,27.4708,27.5155,583500.0
2007-11-09 15:05:00,43.13,43.15,42.88,43.04,517500.0,27.5155,27.5282,27.356,27.458,517500.0
2007-11-09 15:10:00,43.05,43.1,42.99,43.09,320200.0,27.4644,27.4963,27.4261,27.4899,320200.0
2007-11-09 15:15:00,43.09,43.15,42.4,43.12,459600.0,27.4899,27.5282,27.0497,27.5091,459600.0
2007-11-09 15:20:00,43.12,43.2,43.05,43.17,415300.0,27.5091,27.5601,27.4644,27.541,415300.0
2007-11-09 15:25:00,43.17,43.18,43.08,43.15,378200.0,27.541,27.5473,27.4836,27.5282,378200.0
2007-11-09 15:30:00,43.15,43.18,42.99,43.08,627400.0,27.5282,27.5473,27.4261,27.4836,627400.0
2007-11-09 15:35:00,43.08,43.09,42.69,42.78,689800.0,27.4836,27.4899,27.2347,27.2922,689800.0
2007-11-09 15:40:00,42.78,42.85,42.56,42.74,1006100.0,27.2922,27.3368,27.1518,27.2666,1006100.0
2007-11-09 15:45:00,42.74,42.85,42.63,42.66,1024100.0,27.2666,27.3368,27.1965,27.2156,1024100.0
2007-11-09 15:50:00,42.66,43.0,42.43,42.46,1068300.0,27.2156,27.4325,27.0689,27.088,1068300.0
2007-11-09 15:55:00,42.46,42.61,42.19,42.21,1930100.0,27.088,27.1837,26.9158,26.9285,1930100.0
2007-11-12 09:30:00,42.11,42.65,41.86,42.46,537100.0,26.8647,27.2092,26.7052,27.088,537100.0
2007-11-12 09:35:00,42.48,43.14,42.45,42.91,385000.0,27.1008,27.5218,27.0816,27.3751,385000.0
2007-11-12 09:40:00,42.9,43.12,42.75,42.84,713400.0,27.3687,27.5091,27.273,27.3304,713400.0
2007-11-12 09:45:00,42.86,42.96,42.62,42.81,525900.0,27.3432,27.407,27.1901,27.3113,525900.0
2007-11-12 09:50:00,42.82,42.99,42.74,42.99,465300.0,27.3177,27.4261,27.2666,27.4261,465300.0
2007-11-12 09:55:00,42.99,43.07,42.9,42.97,334800.0,27.4261,27.4772,27.3687,27.4134,334800.0
2007-11-12 10:00:00,42.97,43.5,42.73,42.75,479100.0,27.4134,27.7515,27.2603,27.273,479100.0
2007-11-12 10:05:00,42.76,42.88,42.7,42.7,296100.0,27.2794,27.356,27.2411,27.2411,296100.0
2007-11-12 10:10:00,42.71,42.92,42.68,42.7,415800.0,27.2475,27.3815,27.2284,27.2411,415800.0
2007-11-12 10:15:00,42.7,42.86,42.69,42.81,266700.0,27.2411,27.3432,27.2347,27.3113,266700.0
2007-11-12 10:20:00,42.83,42.97,42.74,42.96,286600.0,27.3241,27.4134,27.2666,27.407,286600.0
2007-11-12 10:25:00,42.96,43.16,42.08,42.99,656900.0,27.407,27.5346,26.8456,27.4261,656900.0
2007-11-12 10:30:00,42.99,43.2,42.97,43.08,489200.0,27.4261,27.5601,27.4134,27.4836,489200.0
2007-11-12 10:35:00,43.08,43.1,42.95,43.06,346300.0,27.4836,27.4963,27.4006,27.4708,346300.0
2007-11-12 10:40:00,43.06,43.26,43.03,43.26,314000.0,27.4708,27.5984,27.4517,27.5984,314000.0
2007-11-12 10:45:00,43.26,43.28,43.12,43.12,396700.0,27.5984,27.6111,27.5091,27.5091,396700.0
2007-11-12 10:50:00,43.12,43.19,43.1,43.13,282800.0,27.5091,27.5537,27.4963,27.5155,282800.0
2007-11-12 10:55:00,43.13,43.27,43.12,43.15,285200.0,27.5155,27.6048,27.5091,27.5282,285200.0
2007-11-12 11:00:00,43.15,43.18,43.04,43.09,466100.0,27.5282,27.5473,27.458,27.4899,466100.0
2007-11-12 11:05:00,43.09,43.26,43.08,43.22,394200.0,27.4899,27.5984,27.4836,27.5729,394200.0
2007-11-12 11:10:00,43.22,43.33,43.22,43.27,275700.0,27.5729,27.643,27.5729,27.6048,275700.0
2007-11-12 11:15:00,43.28,43.34,43.23,43.32,183200.0,27.6111,27.6494,27.5792,27.6367,183200.0
2007-11-12 11:20:00,43.32,43.45,43.32,43.37,166700.0,27.6367,27.7196,27.6367,27.6686,166700.0
2007-11-12 11:25:00,43.38,43.52,43.33,43.34,365800.0,27.6749,27.7643,27.643,27.6494,365800.0
2007-11-12 11:30:00,43.34,43.39,43.23,43.39,425700.0,27.6494,27.6813,27.5792,27.6813,425700.0
2007-11-12 11:35:00,43.4,43.46,43.32,43.4,383200.0,27.6877,27.726,27.6367,27.6877,383200.0
2007-11-12 11:40:00,43.4,43.48,43.4,43.48,226800.0,27.6877,27.7387,27.6877,27.7387,226800.0
2007-11-12 11:45:00,43.47,43.57,43.46,43.46,205300.0,27.7324,27.7962,27.726,27.726,205300.0
2007-11-12 11:50:00,43.47,43.49,43.37,43.39,232600.0,27.7324,27.7451,27.6686,27.6813,232600.0
2007-11-12 11:55:00,43.38,43.48,43.34,43.4,120900.0,27.6749,27.7387,27.6494,27.6877,120900.0
2007-11-12 12:00:00,43.4,43.47,43.37,43.44,131800.0,27.6877,27.7324,27.6686,27.7132,131800.0
2007-11-12 12:05:00,43.44,43.51,43.37,43.51,127400.0,27.7132,27.7579,27.6686,27.7579,127400.0
2007-11-12 12:10:00,43.51,43.57,43.47,43.54,192000.0,27.7579,27.7962,27.7324,27.777,192000.0
2007-11-12 12:15:00,43.54,43.59,43.49,43.55,200200.0,27.777,27.8089,27.7451,27.7834,200200.0
2007-11-12 12:20:00,43.56,43.65,43.48,43.63,410500.0,27.7898,27.8472,27.7387,27.8344,410500.0
2007-11-12 12:25:00,43.63,43.65,43.56,43.57,485300.0,27.8344,27.8472,27.7898,27.7962,485300.0
2007-11-12 12:30:00,43.57,43.63,43.56,43.62,295000.0,27.7962,27.8344,27.7898,27.8281,295000.0
2007-11-12 12:35:00,43.63,43.66,43.59,43.65,217200.0,27.8344,27.8536,27.8089,27.8472,217200.0
2007-11-12 12:40:00,43.66,43.68,43.62,43.64,91800.0,27.8536,27.8663,27.8281,27.8408,91800.0
2007-11-12 12:45:00,43.63,43.66,43.51,43.51,183800.0,27.8344,27.8536,27.7579,27.7579,183800.0
2007-11-12 12:50:00,43.52,43.52,43.39,43.48,284900.0,27.7643,27.7643,27.6813,27.7387,284900.0
2007-11-12 12:55:00,43.49,43.49,43.39,43.43,162500.0,27.7451,27.7451,27.6813,27.7068,162500.0
2007-11-12 13:00:00,43.43,43.52,43.39,43.5,189000.0,27.7068,27.7643,27.6813,27.7515,189000.0
2007-11-12 13:05:00,43.5,43.53,43.41,43.41,120900.0,27.7515,27.7706,27.6941,27.6941,120900.0
2007-11-12 13:10:00,43.41,43.45,43.33,43.41,200000.0,27.6941,27.7196,27.643,27.6941,200000.0
2007-11-12 13:15:00,43.41,43.46,43.31,43.46,113400.0,27.6941,27.726,27.6303,27.726,113400.0
2007-11-12 13:20:00,43.46,43.51,43.37,43.5,115000.0,27.726,27.7579,27.6686,27.7515,115000.0
2007-11-12 13:25:00,43.5,43.57,43.46,43.49,137900.0,27.7515,27.7962,27.726,27.7451,137900.0
2007-11-12 13:30:00,43.49,43.49,43.34,43.35,107300.0,27.7451,27.7451,27.6494,27.6558,107300.0
2007-11-12 13:35:00,43.35,43.35,43.06,43.1,243500.0,27.6558,27.6558,27.4708,27.4963,243500.0
2007-11-12 13:40:00,43.09,43.23,43.02,43.21,323100.0,27.4899,27.5792,27.4453,27.5665,323100.0
2007-11-12 13:45:00,43.21,43.23,43.06,43.1,175300.0,27.5665,27.5792,27.4708,27.4963,175300.0
2007-11-12 13:50:00,43.11,43.12,42.89,42.95,228200.0,27.5027,27.5091,27.3623,27.4006,228200.0
2007-11-12 13:55:00,42.96,43.09,42.92,43.03,185100.0,27.407,27.4899,27.3815,27.4517,185100.0
2007-11-12 14:00:00,43.02,43.07,42.95,42.96,213000.0,27.4453,27.4772,27.4006,27.407,213000.0
2007-11-12 14:05:00,42.97,43.07,42.95,43.0,201500.0,27.4134,27.4772,27.4006,27.4325,201500.0
2007-11-12 14:10:00,43.0,43.04,42.95,42.97,171100.0,27.4325,27.458,27.4006,27.4134,171100.0
2007-11-12 14:15:00,42.97,43.0,42.82,42.95,174000.0,27.4134,27.4325,27.3177,27.4006,174000.0
2007-11-12 14:20:00,42.95,43.21,42.95,43.16,275300.0,27.4006,27.5665,27.4006,27.5346,275300.0
2007-11-12 14:25:00,43.15,43.23,42.94,43.16,323500.0,27.5282,27.5792,27.3942,27.5346,323500.0
2007-11-12 14:30:00,43.15,43.29,43.08,43.13,276100.0,27.5282,27.6175,27.4836,27.5155,276100.0
2007-11-12 14:35:00,43.13,43.2,43.08,43.11,187900.0,27.5155,27.5601,27.4836,27.5027,187900.0
2007-11-12 14:40:00,43.11,43.25,43.08,43.12,227900.0,27.5027,27.592,27.4836,27.5091,227900.0
2007-11-12 14:45:00,43.12,43.22,43.11,43.21,461100.0,27.5091,27.5729,27.5027,27.5665,461100.0
2007-11-12 14:50:00,43.22,43.33,43.17,43.17,424800.0,27.5729,27.643,27.541,27.541,424800.0
2007-11-12 14:55:00,43.17,43.33,43.16,43.25,275300.0,27.541,27.643,27.5346,27.592,275300.0
2007-11-12 15:00:00,43.24,43.27,43.11,43.16,573200.0,27.5856,27.6048,27.5027,27.5346,573200.0
2007-11-12 15:05:00,43.16,43.21,43.0,43.2,323100.0,27.5346,27.5665,27.4325,27.5601,323100.0
2007-11-12 15:10:00,43.21,43.29,43.14,43.26,294900.0,27.5665,27.6175,27.5218,27.5984,294900.0
2007-11-12 15:15:00,43.25,43.25,43.04,43.11,441700.0,27.592,27.592,27.458,27.5027,441700.0
2007-11-12 15:20:00,43.11,43.11,42.93,43.01,691000.0,27.5027,27.5027,27.3879,27.4389,691000.0
2007-11-12 15:25:00,43.01,43.05,42.77,42.78,403300.0,27.4389,27.4644,27.2858,27.2922,403300.0
2007-11-12 15:30:00,42.78,42.93,42.75,42.85,494100.0,27.2922,27.3879,27.273,27.3368,494100.0
2007-11-12 15:35:00,42.85,42.89,42.77,42.78,359600.0,27.3368,27.3623,27.2858,27.2922,359600.0
2007-11-12 15:40:00,42.78,42.83,42.53,42.54,700700.0,27.2922,27.3241,27.1327,27.1391,700700.0
2007-11-12 15:45:00,42.53,42.54,42.18,42.18,661200.0,27.1327,27.1391,26.9094,26.9094,661200.0
2007-11-12 15:50:00,42.18,42.42,42.09,42.42,996700.0,26.9094,27.0625,26.852,27.0625,996700.0
2007-11-12 15:55:00,42.41,42.44,42.31,42.34,893600.0,27.0561,27.0753,26.9923,27.0115,893600.0
2007-11-13 09:30:00,43.3,43.47,42.63,43.22,683800.0,27.6239,27.7324,27.1965,27.5729,683800.0
2007-11-13 09:35:00,43.22,43.5,43.14,43.35,666600.0,27.5729,27.7515,27.5218,27.6558,666600.0
2007-11-13 09:40:00,43.34,44.09,43.33,43.6,794400.0,27.6494,28.1279,27.643,27.8153,794400.0
2007-11-13 09:45:00,43.61,43.69,43.56,43.67,448500.0,27.8217,27.8727,27.7898,27.86,448500.0
2007-11-13 09:50:00,43.67,43.68,43.37,43.49,706700.0,27.86,27.8663,27.6686,27.7451,706700.0
2007-11-13 09:55:00,43.49,43.55,43.19,43.51,350600.0,27.7451,27.7834,27.5537,27.7579,350600.0
2007-11-13 10:00:00,43.51,43.88,43.41,43.82,484100.0,27.7579,27.9939,27.6941,27.9556,484100.0
2007-11-13 10:05:00,43.82,43.98,43.71,43.93,618900.0,27.9556,28.0577,27.8855,28.0258,618900.0
2007-11-13 10:10:00,43.93,43.96,43.85,43.87,302500.0,28.0258,28.045,27.9748,27.9875,302500.0
2007-11-13 10:15:00,43.86,43.87,43.55,43.57,336500.0,27.9812,27.9875,27.7834,27.7962,336500.0
2007-11-13 10:20:00,43.58,43.58,43.45,43.54,242600.0,27.8025,27.8025,27.7196,27.777,242600.0
2007-11-13 10:25:00,43.54,43.56,43.45,43.48,214100.0,27.777,27.7898,27.7196,27.7387,214100.0
2007-11-13 10:30:00,43.48,43.49,43.18,43.18,294900.0,27.7387,27.7451,27.5473,27.5473,294900.0
2007-11-13 10:35:00,43.18,43.28,43.14,43.26,320300.0,27.5473,27.6111,27.5218,27.5984,320300.0
2007-11-13 10:40:00,43.26,43.4,43.25,43.37,162700.0,27.5984,27.6877,27.592,27.6686,162700.0
2007-11-13 10:45:00,43.38,43.53,43.36,43.37,206500.0,27.6749,27.7706,27.6622,27.6686,206500.0
2007-11-13 10:50:00,43.36,43.65,43.26,43.55,276800.0,27.6622,27.8472,27.5984,27.7834,276800.0
2007-11-13 10:55:00,43.56,43.6,43.37,43.4,268600.0,27.7898,27.8153,27.6686,27.6877,268600.0
2007-11-13 11:00:00,43.39,43.63,43.37,43.63,237200.0,27.6813,27.8344,27.6686,27.8344,237200.0
2007-11-13 11:05:00,43.63,43.81,43.62,43.77,340500.0,27.8344,27.9493,27.8281,27.9237,340500.0
2007-11-13 11:10:00,43.76,43.85,43.67,43.79,263300.0,27.9174,27.9748,27.86,27.9365,263300.0
2007-11-13 11:15:00,43.78,43.9,43.78,43.86,294700.0,27.9301,28.0067,27.9301,27.9812,294700.0
2007-11-13 11:20:00,43.86,44.22,43.6,44.19,618800.0,27.9812,28.2108,27.8153,28.1917,618800.0
2007-11-13 11:25:00,44.18,44.33,44.15,44.32,455800.0,28.1853,28.281,28.1662,28.2746,455800.0
2007-11-13 11:30:00,44.32,45.5,44.32,44.45,814800.0,28.2746,29.0274,28.2746,28.3576,814800.0
2007-11-13 11:35:00,44.45,44.72,44.37,44.53,691800.0,28.3576,28.5298,28.3065,28.4086,691800.0
2007-11-13 11:40:00,44.53,44.61,44.43,44.59,260800.0,28.4086,28.4596,28.3448,28.4469,260800.0
2007-11-13 11:45:00,44.58,44.61,44.44,44.49,293800.0,28.4405,28.4596,28.3512,28.3831,293800.0
2007-11-13 11:50:00,44.48,44.53,44.31,44.46,301900.0,28.3767,28.4086,28.2683,28.3639,301900.0
2007-11-13 11:55:00,44.45,44.51,44.36,44.49,226400.0,28.3576,28.3958,28.3001,28.3831,226400.0
2007-11-13 12:00:00,44.49,44.65,44.46,44.52,299700.0,28.3831,28.4852,28.3639,28.4022,299700.0
2007-11-13 12:05:00,44.52,44.73,44.46,44.69,365100.0,28.4022,28.5362,28.3639,28.5107,365100.0
2007-11-13 12:10:00,44.7,44.83,44.56,44.56,330100.0,28.5171,28.6,28.4277,28.4277,330100.0
2007-11-13 12:15:00,44.57,44.74,44.56,44.71,206200.0,28.4341,28.5426,28.4277,28.5234,206200.0
2007-11-13 12:20:00,44.71,44.87,44.65,44.77,390400.0,28.5234,28.6255,28.4852,28.5617,390400.0
2007-11-13 12:25:00,44.78,44.82,44.65,44.69,263000.0,28.5681,28.5936,28.4852,28.5107,263000.0
2007-11-13 12:30:00,44.69,44.7,44.47,44.5,222600.0,28.5107,28.5171,28.3703,28.3895,222600.0
2007-11-13 12:35:00,44.5,44.66,44.49,44.59,194100.0,28.3895,28.4915,28.3831,28.4469,194100.0
2007-11-13 12:40:00,44.59,44.7,44.59,44.67,212600.0,28.4469,28.5171,28.4469,28.4979,212600.0
2007-11-13 12:45:00,44.68,44.8,44.68,44.78,251600.0,28.5043,28.5809,28.5043,28.5681,251600.0
2007-11-13 12:50:00,44.79,44.8,44.61,44.76,210300.0,28.5745,28.5809,28.4596,28.5553,210300.0
2007-11-13 12:55:00,44.76,45.0,44.59,44.96,494900.0,28.5553,28.7084,28.4469,28.6829,494900.0
2007-11-13 13:00:00,44.96,44.97,44.72,44.73,253700.0,28.6829,28.6893,28.5298,28.5362,253700.0
2007-11-13 13:05:00,44.73,44.73,44.48,44.68,286100.0,28.5362,28.5362,28.3767,28.5043,286100.0
2007-11-13 13:10:00,44.69,44.72,44.61,44.69,195100.0,28.5107,28.5298,28.4596,28.5107,195100.0
2007-11-13 13:15:00,44.69,44.77,44.66,44.7,225400.0,28.5107,28.5617,28.4915,28.5171,225400.0
2007-11-13 13:20:00,44.7,44.8,44.63,44.77,204700.0,28.5171,28.5809,28.4724,28.5617,204700.0
2007-11-13 13:25:00,44.78,44.83,44.66,44.7,170900.0,28.5681,28.6,28.4915,28.5171,170900.0
2007-11-13 13:30:00,44.7,44.76,44.6,44.71,188600.0,28.5171,28.5553,28.4533,28.5234,188600.0
2007-11-13 13:35:00,44.72,44.76,44.68,44.73,237600.0,28.5298,28.5553,28.5043,28.5362,237600.0
2007-11-13 13:40:00,44.74,45.02,44.73,45.0,392300.0,28.5426,28.7212,28.5362,28.7084,392300.0
2007-11-13 13:45:00,45.0,45.01,44.9,44.92,182900.0,28.7084,28.7148,28.6446,28.6574,182900.0
2007-11-13 13:50:00,44.92,45.09,44.9,45.04,423000.0,28.6574,28.7659,28.6446,28.734,423000.0
2007-11-13 13:55:00,45.04,45.08,44.98,45.01,220400.0,28.734,28.7595,28.6957,28.7148,220400.0
2007-11-13 14:00:00,45.01,45.1,44.7,44.99,533500.0,28.7148,28.7722,28.5171,28.7021,533500.0
2007-11-13 14:05:00,44.99,45.08,44.98,45.06,297800.0,28.7021,28.7595,28.6957,28.7467,297800.0
2007-11-13 14:10:00,45.06,45.1,44.98,45.01,359500.0,28.7467,28.7722,28.6957,28.7148,359500.0
2007-11-13 14:15:00,45.01,45.22,45.01,45.15,373700.0,28.7148,28.8488,28.7148,28.8041,373700.0
2007-11-13 14:20:00,45.15,45.29,45.15,45.18,404200.0,28.8041,28.8935,28.8041,28.8233,404200.0
2007-11-13 14:25:00,45.18,45.19,45.05,45.07,376000.0,28.8233,28.8297,28.7403,28.7531,376000.0
2007-11-13 14:30:00,45.07,45.17,45.06,45.15,287200.0,28.7531,28.8169,28.7467,28.8041,287200.0
2007-11-13 14:35:00,45.15,45.22,45.12,45.19,433300.0,28.8041,28.8488,28.785,28.8297,433300.0
2007-11-13 14:40:00,45.19,45.21,45.16,45.17,202600.0,28.8297,28.8424,28.8105,28.8169,202600.0
2007-11-13 14:45:00,45.17,45.23,45.16,45.23,281000.0,28.8169,28.8552,28.8105,28.8552,281000.0
2007-11-13 14:50:00,45.23,45.33,45.21,45.24,304600.0,28.8552,28.919,28.8424,28.8616,304600.0
2007-11-13 14:55:00,45.24,45.27,45.18,45.22,320900.0,28.8616,28.8807,28.8233,28.8488,320900.0
2007-11-13 15:00:00,45.22,45.4,45.22,45.38,580900.0,28.8488,28.9636,28.8488,28.9509,580900.0
2007-11-13 15:05:00,45.37,45.38,45.24,45.31,442800.0,28.9445,28.9509,28.8616,28.9062,442800.0
2007-11-13 15:10:00,45.3,45.39,45.2,45.23,344500.0,28.8998,28.9573,28.836,28.8552,344500.0
2007-11-13 15:15:00,45.23,45.23,44.57,44.61,1019000.0,28.8552,28.8552,28.4341,28.4596,1019000.0
2007-11-13 15:20:00,44.62,44.78,44.29,44.62,1233700.0,28.466,28.5681,28.2555,28.466,1233700.0
2007-11-13 15:25:00,44.62,44.96,44.6,44.86,658600.0,28.466,28.6829,28.4533,28.6191,658600.0
2007-11-13 15:30:00,44.86,45.2,44.82,45.05,659300.0,28.6191,28.836,28.5936,28.7403,659300.0
2007-11-13 15:35:00,45.05,45.11,45.0,45.09,567000.0,28.7403,28.7786,28.7084,28.7659,567000.0
2007-11-13 15:40:00,45.09,45.1,44.95,44.98,688600.0,28.7659,28.7722,28.6765,28.6957,688600.0
2007-11-13 15:45:00,44.98,45.11,44.9,44.99,924200.0,28.6957,28.7786,28.6446,28.7021,924200.0
2007-11-13 15:50:00,44.99,45.07,44.68,44.94,1277100.0,28.7021,28.7531,28.5043,28.6702,1277100.0
2007-11-13 15:55:00,44.93,45.19,44.91,45.08,1487700.0,28.6638,28.8297,28.651,28.7595,1487700.0
2007-11-14 09:30:00,45.9,45.97,45.21,45.55,867200.0,29.2826,29.3273,28.8424,29.0593,867200.0
2007-11-14 09:35:00,45.54,46.0,45.37,46.0,612700.0,29.0529,29.3464,28.9445,29.3464,612700.0
2007-11-14 09:40:00,46.0,46.02,45.39,45.77,712200.0,29.3464,29.3592,28.9573,29.1997,712200.0
2007-11-14 09:45:00,45.78,45.95,45.12,45.13,758600.0,29.2061,29.3145,28.785,28.7914,758600.0
2007-11-14 09:50:00,45.16,45.17,44.86,44.9,545300.0,28.8105,28.8169,28.6191,28.6446,545300.0
2007-11-14 09:55:00,44.9,45.81,44.89,45.05,482300.0,28.6446,29.2252,28.6383,28.7403,482300.0
2007-11-14 10:00:00,45.05,45.2,44.94,45.17,357800.0,28.7403,28.836,28.6702,28.8169,357800.0
2007-11-14 10:05:00,45.17,45.17,44.89,44.92,420000.0,28.8169,28.8169,28.6383,28.6574,420000.0
2007-11-14 10:10:00,44.92,44.95,44.83,44.95,421500.0,28.6574,28.6765,28.6,28.6765,421500.0
2007-11-14 10:15:00,44.95,45.04,44.87,44.99,703000.0,28.6765,28.734,28.6255,28.7021,703000.0
2007-11-14 10:20:00,45.0,45.03,44.83,44.83,331800.0,28.7084,28.7276,28.6,28.6,331800.0
2007-11-14 10:25:00,44.83,44.83,44.66,44.67,394200.0,28.6,28.6,28.4915,28.4979,394200.0
2007-11-14 10:30:00,44.66,44.66,44.44,44.61,352500.0,28.4915,28.4915,28.3512,28.4596,352500.0
2007-11-14 10:35:00,44.61,44.71,44.46,44.64,303100.0,28.4596,28.5234,28.3639,28.4788,303100.0
2007-11-14 10:40:00,44.63,44.88,44.62,44.74,391500.0,28.4724,28.6319,28.466,28.5426,391500.0
2007-11-14 10:45:00,44.74,45.04,44.73,45.02,221700.0,28.5426,28.734,28.5362,28.7212,221700.0
2007-11-14 10:50:00,45.03,45.2,45.0,45.17,167000.0,28.7276,28.836,28.7084,28.8169,167000.0
2007-11-14 10:55:00,45.17,45.3,45.0,45.0,310400.0,28.8169,28.8998,28.7084,28.7084,310400.0
2007-11-14 11:00:00,45.02,45.2,44.97,45.17,204100.0,28.7212,28.836,28.6893,28.8169,204100.0
2007-11-14 11:05:00,45.17,45.22,45.0,45.01,267800.0,28.8169,28.8488,28.7084,28.7148,267800.0
2007-11-14 11:10:00,45.02,45.1,44.98,45.0,222400.0,28.7212,28.7722,28.6957,28.7084,222400.0
2007-11-14 11:15:00,45.0,45.12,44.92,45.09,143900.0,28.7084,28.785,28.6574,28.7659,143900.0
2007-11-14 11:20:00,45.09,45.2,44.98,44.98,153400.0,28.7659,28.836,28.6957,28.6957,153400.0
2007-11-14 11:25:00,44.98,45.09,44.9,44.92,139200.0,28.6957,28.7659,28.6446,28.6574,139200.0
2007-11-14 11:30:00,44.93,44.96,44.9,44.95,126900.0,28.6638,28.6829,28.6446,28.6765,126900.0
2007-11-14 11:35:00,44.94,45.04,44.89,45.02,207300.0,28.6702,28.734,28.6383,28.7212,207300.0
2007-11-14 11:40:00,45.01,45.1,45.0,45.09,112700.0,28.7148,28.7722,28.7084,28.7659,112700.0
2007-11-14 11:45:00,45.09,45.24,45.08,45.2,155800.0,28.7659,28.8616,28.7595,28.836,155800.0
2007-11-14 11:50:00,45.21,45.3,45.21,45.3,208300.0,28.8424,28.8998,28.8424,28.8998,208300.0
2007-11-14 11:55:00,45.3,45.32,45.23,45.29,127600.0,28.8998,28.9126,28.8552,28.8935,127600.0
2007-11-14 12:00:00,45.28,45.29,45.19,45.2,120000.0,28.8871,28.8935,28.8297,28.836,120000.0
2007-11-14 12:05:00,45.2,45.23,45.12,45.21,92700.0,28.836,28.8552,28.785,28.8424,92700.0
2007-11-14 12:10:00,45.22,45.37,45.21,45.34,203800.0,28.8488,28.9445,28.8424,28.9254,203800.0
2007-11-14 12:15:00,45.35,45.37,45.15,45.16,118000.0,28.9317,28.9445,28.8041,28.8105,118000.0
2007-11-14 12:20:00,45.17,45.28,45.13,45.2,180700.0,28.8169,28.8871,28.7914,28.836,180700.0
2007-11-14 12:25:00,45.19,45.43,45.17,45.27,192800.0,28.8297,28.9828,28.8169,28.8807,192800.0
2007-11-14 12:30:00,45.27,45.29,45.2,45.25,218200.0,28.8807,28.8935,28.836,28.8679,218200.0
2007-11-14 12:35:00,45.24,45.32,45.22,45.32,95600.0,28.8616,28.9126,28.8488,28.9126,95600.0
2007-11-14 12:40:00,45.32,45.35,45.25,45.29,114600.0,28.9126,28.9317,28.8679,28.8935,114600.0
2007-11-14 12:45:00,45.27,45.27,45.15,45.18,119500.0,28.8807,28.8807,28.8041,28.8233,119500.0
2007-11-14 12:50:00,45.18,45.2,45.14,45.18,53400.0,28.8233,28.836,28.7978,28.8233,53400.0
2007-11-14 12:55:00,45.17,45.2,45.05,45.05,98900.0,28.8169,28.836,28.7403,28.7403,98900.0
2007-11-14 13:00:00,45.06,45.2,45.04,45.15,164400.0,28.7467,28.836,28.734,28.8041,164400.0
2007-11-14 13:05:00,45.15,45.22,45.12,45.18,210100.0,28.8041,28.8488,28.785,28.8233,210100.0
2007-11-14 13:10:00,45.18,45.32,45.17,45.31,147900.0,28.8233,28.9126,28.8169,28.9062,147900.0
2007-11-14 13:15:00,45.31,45.34,45.27,45.28,111200.0,28.9062,28.9254,28.8807,28.8871,111200.0
2007-11-14 13:20:00,45.28,45.48,45.27,45.42,277800.0,28.8871,29.0147,28.8807,28.9764,277800.0
2007-11-14 13:25:00,45.42,45.43,45.2,45.2,206300.0,28.9764,28.9828,28.836,28.836,206300.0
2007-11-14 13:30:00,45.21,45.26,45.13,45.2,203500.0,28.8424,28.8743,28.7914,28.836,203500.0
2007-11-14 13:35:00,45.2,45.21,45.04,45.05,184400.0,28.836,28.8424,28.734,28.7403,184400.0
2007-11-14 13:40:00,45.06,45.18,45.06,45.13,132900.0,28.7467,28.8233,28.7467,28.7914,132900.0
2007-11-14 13:45:00,45.14,45.15,45.04,45.14,138400.0,28.7978,28.8041,28.734,28.7978,138400.0
2007-11-14 13:50:00,45.14,45.18,45.06,45.13,261900.0,28.7978,28.8233,28.7467,28.7914,261900.0
2007-11-14 13:55:00,45.13,45.31,45.12,45.13,271800.0,28.7914,28.9062,28.785,28.7914,271800.0
2007-11-14 14:00:00,45.13,45.21,45.11,45.2,173600.0,28.7914,28.8424,28.7786,28.836,173600.0
2007-11-14 14:05:00,45.21,45.23,45.18,45.2,139800.0,28.8424,28.8552,28.8233,28.836,139800.0
2007-11-14 14:10:00,45.19,45.31,45.16,45.28,167800.0,28.8297,28.9062,28.8105,28.8871,167800.0
2007-11-14 14:15:00,45.29,45.38,45.21,45.27,118200.0,28.8935,28.9509,28.8424,28.8807,118200.0
2007-11-14 14:20:00,45.27,45.34,45.25,45.26,119500.0,28.8807,28.9254,28.8679,28.8743,119500.0
2007-11-14 14:25:00,45.26,45.39,45.23,45.26,182200.0,28.8743,28.9573,28.8552,28.8743,182200.0
2007-11-14 14:30:00,45.26,45.27,45.12,45.18,164000.0,28.8743,28.8807,28.785,28.8233,164000.0
2007-11-14 14:35:00,45.19,45.26,45.13,45.23,199900.0,28.8297,28.8743,28.7914,28.8552,199900.0
2007-11-14 14:40:00,45.24,45.29,45.19,45.21,165100.0,28.8616,28.8935,28.8297,28.8424,165100.0
2007-11-14 14:45:00,45.22,45.33,45.04,45.12,286600.0,28.8488,28.919,28.734,28.785,286600.0
2007-11-14 14:50:00,45.12,45.22,45.1,45.12,142200.0,28.785,28.8488,28.7722,28.785,142200.0
2007-11-14 14:55:00,45.13,45.26,45.12,45.16,255000.0,28.7914,28.8743,28.785,28.8105,255000.0
2007-11-14 15:00:00,45.15,45.22,45.1,45.12,292300.0,28.8041,28.8488,28.7722,28.785,292300.0
2007-11-14 15:05:00,45.12,45.25,45.08,45.2,311800.0,28.785,28.8679,28.7595,28.836,311800.0
2007-11-14 15:10:00,45.2,45.29,45.18,45.2,244900.0,28.836,28.8935,28.8233,28.836,244900.0
2007-11-14 15:15:00,45.2,45.28,45.2,45.27,329000.0,28.836,28.8871,28.836,28.8807,329000.0
2007-11-14 15:20:00,45.27,45.41,45.21,45.4,415800.0,28.8807,28.97,28.8424,28.9636,415800.0
2007-11-14 15:25:00,45.4,45.42,45.26,45.3,400400.0,28.9636,28.9764,28.8743,28.8998,400400.0
2007-11-14 15:30:00,45.3,45.38,45.25,45.3,555100.0,28.8998,28.9509,28.8679,28.8998,555100.0
2007-11-14 15:35:00,45.3,45.32,45.16,45.17,609600.0,28.8998,28.9126,28.8105,28.8169,609600.0
2007-11-14 15:40:00,45.18,45.24,45.03,45.2,1032100.0,28.8233,28.8616,28.7276,28.836,1032100.0
2007-11-14 15:45:00,45.21,45.34,45.17,45.26,706600.0,28.8424,28.9254,28.8169,28.8743,706600.0
2007-11-14 15:50:00,45.26,45.3,44.96,45.08,894500.0,28.8743,28.8998,28.6829,28.7595,894500.0
2007-11-14 15:55:00,45.08,45.15,44.91,45.05,1445900.0,28.7595,28.8041,28.651,28.7403,1445900.0
2007-11-15 09:30:00,44.6,44.94,44.5,44.92,644800.0,28.4533,28.6702,28.3895,28.6574,644800.0
2007-11-15 09:35:00,44.92,44.95,44.53,44.64,286300.0,28.6574,28.6765,28.4086,28.4788,286300.0
2007-11-15 09:40:00,44.66,44.8,44.61,44.68,197300.0,28.4915,28.5809,28.4596,28.5043,197300.0
2007-11-15 09:45:00,44.68,44.71,44.5,44.51,307600.0,28.5043,28.5234,28.3895,28.3958,307600.0
2007-11-15 09:50:00,44.51,44.61,44.42,44.46,459100.0,28.3958,28.4596,28.3384,28.3639,459100.0
2007-11-15 09:55:00,44.46,44.92,44.46,44.54,315700.0,28.3639,28.6574,28.3639,28.415,315700.0
2007-11-15 10:00:00,44.54,44.56,44.37,44.42,234200.0,28.415,28.4277,28.3065,28.3384,234200.0
2007-11-15 10:05:00,44.42,44.5,44.26,44.47,199700.0,28.3384,28.3895,28.2364,28.3703,199700.0
2007-11-15 10:10:00,44.46,44.67,44.45,44.61,305400.0,28.3639,28.4979,28.3576,28.4596,305400.0
2007-11-15 10:15:00,44.61,44.79,44.54,44.79,194100.0,28.4596,28.5745,28.415,28.5745,194100.0
2007-11-15 10:20:00,44.79,44.83,44.75,44.8,295500.0,28.5745,28.6,28.549,28.5809,295500.0
2007-11-15 10:25:00,44.8,44.86,44.73,44.79,195800.0,28.5809,28.6191,28.5362,28.5745,195800.0
2007-11-15 10:30:00,44.78,44.95,44.76,44.94,364700.0,28.5681,28.6765,28.5553,28.6702,364700.0
2007-11-15 10:35:00,44.93,45.19,44.93,45.09,332600.0,28.6638,28.8297,28.6638,28.7659,332600.0
2007-11-15 10:40:00,45.08,45.09,44.91,44.92,177000.0,28.7595,28.7659,28.651,28.6574,177000.0
2007-11-15 10:45:00,44.93,45.02,44.91,44.99,214600.0,28.6638,28.7212,28.651,28.7021,214600.0
2007-11-15 10:50:00,44.99,45.04,44.92,44.92,152400.0,28.7021,28.734,28.6574,28.6574,152400.0
2007-11-15 10:55:00,44.92,44.95,44.81,44.86,89600.0,28.6574,28.6765,28.5872,28.6191,89600.0
2007-11-15 11:00:00,44.88,45.03,44.79,44.93,100000.0,28.6319,28.7276,28.5745,28.6638,100000.0
2007-11-15 11:05:00,44.94,45.01,44.91,44.94,162100.0,28.6702,28.7148,28.651,28.6702,162100.0
2007-11-15 11:10:00,44.93,44.95,44.82,44.86,113000.0,28.6638,28.6765,28.5936,28.6191,113000.0
2007-11-15 11:15:00,44.86,44.89,44.8,44.86,180200.0,28.6191,28.6383,28.5809,28.6191,180200.0
2007-11-15 11:20:00,44.86,44.87,44.74,44.76,140200.0,28.6191,28.6255,28.5426,28.5553,140200.0
2007-11-15 11:25:00,44.76,44.85,44.73,44.74,157200.0,28.5553,28.6128,28.5362,28.5426,157200.0
2007-11-15 11:30:00,44.73,44.75,44.5,44.57,243200.0,28.5362,28.549,28.3895,28.4341,243200.0
2007-11-15 11:35:00,44.59,44.69,44.57,44.67,148100.0,28.4469,28.5107,28.4341,28.4979,148100.0
2007-11-15 11:40:00,44.67,44.9,44.54,44.62,139700.0,28.4979,28.6446,28.415,28.466,139700.0
2007-11-15 11:45:00,44.63,44.66,44.59,44.61,100100.0,28.4724,28.4915,28.4469,28.4596,100100.0
2007-11-15 11:50:00,44.62,44.68,44.4,44.4,172400.0,28.466,28.5043,28.3257,28.3257,172400.0
2007-11-15 11:55:00,44.4,44.8,44.4,44.41,617900.0,28.3257,28.5809,28.3257,28.332,617900.0
2007-11-15 12:00:00,44.41,44.54,44.4,44.41,190600.0,28.332,28.415,28.3257,28.332,190600.0
2007-11-15 12:05:00,44.41,44.42,44.12,44.22,334300.0,28.332,28.3384,28.147,28.2108,334300.0
2007-11-15 12:10:00,44.22,44.31,44.12,44.19,194200.0,28.2108,28.2683,28.147,28.1917,194200.0
2007-11-15 12:15:00,44.18,44.37,44.15,44.19,187200.0,28.1853,28.3065,28.1662,28.1917,187200.0
2007-11-15 12:20:00,44.19,44.2,44.02,44.09,317400.0,28.1917,28.1981,28.0832,28.1279,317400.0
2007-11-15 12:25:00,44.1,44.14,43.92,43.93,374700.0,28.1343,28.1598,28.0194,28.0258,374700.0
2007-11-15 12:30:00,43.93,43.97,43.8,43.92,467700.0,28.0258,28.0513,27.9429,28.0194,467700.0
2007-11-15 12:35:00,43.93,44.08,43.92,43.99,307700.0,28.0258,28.1215,28.0194,28.0641,307700.0
2007-11-15 12:40:00,43.99,44.02,43.85,43.91,198400.0,28.0641,28.0832,27.9748,28.0131,198400.0
2007-11-15 12:45:00,43.91,44.04,43.91,44.03,183500.0,28.0131,28.096,28.0131,28.0896,183500.0
2007-11-15 12:50:00,44.01,44.13,43.97,43.98,150500.0,28.0769,28.1534,28.0513,28.0577,150500.0
2007-11-15 12:55:00,43.99,44.11,43.99,44.1,114400.0,28.0641,28.1407,28.0641,28.1343,114400.0
2007-11-15 13:00:00,44.1,44.16,44.08,44.14,174100.0,28.1343,28.1726,28.1215,28.1598,174100.0
2007-11-15 13:05:00,44.13,44.16,44.06,44.12,141800.0,28.1534,28.1726,28.1088,28.147,141800.0
2007-11-15 13:10:00,44.12,44.17,44.0,44.16,179800.0,28.147,28.1789,28.0705,28.1726,179800.0
2007-11-15 13:15:00,44.16,44.17,44.0,44.03,149900.0,28.1726,28.1789,28.0705,28.0896,149900.0
2007-11-15 13:20:00,44.02,44.13,44.01,44.12,111900.0,28.0832,28.1534,28.0769,28.147,111900.0
2007-11-15 13:25:00,44.12,44.19,44.06,44.11,132700.0,28.147,28.1917,28.1088,28.1407,132700.0
2007-11-15 13:30:00,44.11,44.32,44.11,44.28,202000.0,28.1407,28.2746,28.1407,28.2491,202000.0
2007-11-15 13:35:00,44.28,44.33,44.12,44.15,211900.0,28.2491,28.281,28.147,28.1662,211900.0
2007-11-15 13:40:00,44.14,44.24,44.1,44.19,195800.0,28.1598,28.2236,28.1343,28.1917,195800.0
2007-11-15 13:45:00,44.2,44.23,44.15,44.16,150200.0,28.1981,28.2172,28.1662,28.1726,150200.0
2007-11-15 13:50:00,44.17,44.18,43.97,43.98,119100.0,28.1789,28.1853,28.0513,28.0577,119100.0
2007-11-15 13:55:00,43.98,44.07,43.97,44.05,147800.0,28.0577,28.1151,28.0513,28.1024,147800.0
2007-11-15 14:00:00,44.05,44.05,43.85,43.94,208300.0,28.1024,28.1024,27.9748,28.0322,208300.0
2007-11-15 14:05:00,43.95,44.0,43.81,43.89,211000.0,28.0386,28.0705,27.9493,28.0003,211000.0
2007-11-15 14:10:00,43.91,43.91,43.71,43.75,248400.0,28.0131,28.0131,27.8855,27.911,248400.0
2007-11-15 14:15:00,43.75,44.8,43.72,43.82,403900.0,27.911,28.5809,27.8919,27.9556,403900.0
2007-11-15 14:20:00,43.82,43.93,43.73,43.75,215500.0,27.9556,28.0258,27.8982,27.911,215500.0
2007-11-15 14:25:00,43.75,43.89,43.73,43.77,119300.0,27.911,28.0003,27.8982,27.9237,119300.0
2007-11-15 14:30:00,43.77,43.89,43.73,43.84,155700.0,27.9237,28.0003,27.8982,27.9684,155700.0
2007-11-15 14:35:00,43.86,43.86,43.67,43.68,266500.0,27.9812,27.9812,27.86,27.8663,266500.0
2007-11-15 14:40:00,43.69,43.7,43.38,43.47,411200.0,27.8727,27.8791,27.6749,27.7324,411200.0
2007-11-15 14:45:00,43.45,43.54,43.36,43.39,341400.0,27.7196,27.777,27.6622,27.6813,341400.0
2007-11-15 14:50:00,43.39,43.5,43.35,43.43,329400.0,27.6813,27.7515,27.6558,27.7068,329400.0
2007-11-15 14:55:00,43.45,43.49,43.36,43.42,268600.0,27.7196,27.7451,27.6622,27.7005,268600.0
2007-11-15 15:00:00,43.41,43.5,43.36,43.49,248300.0,27.6941,27.7515,27.6622,27.7451,248300.0
2007-11-15 15:05:00,43.49,43.51,43.31,43.4,335300.0,27.7451,27.7579,27.6303,27.6877,335300.0
2007-11-15 15:10:00,43.39,43.45,43.2,43.32,469400.0,27.6813,27.7196,27.5601,27.6367,469400.0
2007-11-15 15:15:00,43.33,43.38,43.27,43.31,304300.0,27.643,27.6749,27.6048,27.6303,304300.0
2007-11-15 15:20:00,43.31,43.56,43.3,43.54,381200.0,27.6303,27.7898,27.6239,27.777,381200.0
2007-11-15 15:25:00,43.53,43.71,43.49,43.59,508700.0,27.7706,27.8855,27.7451,27.8089,508700.0
2007-11-15 15:30:00,43.59,43.6,43.11,43.12,541400.0,27.8089,27.8153,27.5027,27.5091,541400.0
2007-11-15 15:35:00,43.12,43.23,43.08,43.12,638600.0,27.5091,27.5792,27.4836,27.5091,638600.0
2007-11-15 15:40:00,43.12,43.37,43.1,43.37,562000.0,27.5091,27.6686,27.4963,27.6686,562000.0
2007-11-15 15:45:00,43.37,43.66,43.35,43.55,897900.0,27.6686,27.8536,27.6558,27.7834,897900.0
2007-11-15 15:50:00,43.55,43.59,43.39,43.45,664600.0,27.7834,27.8089,27.6813,27.7196,664600.0
2007-11-15 15:55:00,43.46,43.61,43.43,43.56,802900.0,27.726,27.8217,27.7068,27.7898,802900.0
2007-11-16 09:30:00,43.74,44.11,43.47,43.6,2527600.0,27.9046,28.1407,27.7324,27.8153,2527600.0
2007-11-16 09:35:00,43.6,43.6,43.0,43.14,323000.0,27.8153,27.8153,27.4325,27.5218,323000.0
2007-11-16 09:40:00,43.15,43.2,43.03,43.1,257900.0,27.5282,27.5601,27.4517,27.4963,257900.0
2007-11-16 09:45:00,43.1,43.33,43.01,43.32,287000.0,27.4963,27.643,27.4389,27.6367,287000.0
2007-11-16 09:50:00,43.31,43.31,43.1,43.13,452000.0,27.6303,27.6303,27.4963,27.5155,452000.0
2007-11-16 09:55:00,43.14,43.28,43.06,43.06,300000.0,27.5218,27.6111,27.4708,27.4708,300000.0
2007-11-16 10:00:00,43.06,43.13,42.86,42.93,535600.0,27.4708,27.5155,27.3432,27.3879,535600.0
2007-11-16 10:05:00,42.94,43.1,42.85,43.01,318400.0,27.3942,27.4963,27.3368,27.4389,318400.0
2007-11-16 10:10:00,43.01,43.11,42.8,42.91,422000.0,27.4389,27.5027,27.3049,27.3751,422000.0
2007-11-16 10:15:00,42.92,43.1,42.82,42.96,328900.0,27.3815,27.4963,27.3177,27.407,328900.0
2007-11-16 10:20:00,42.96,43.07,42.8,42.86,241200.0,27.407,27.4772,27.3049,27.3432,241200.0
2007-11-16 10:25:00,42.86,42.88,42.63,42.63,360900.0,27.3432,27.356,27.1965,27.1965,360900.0
2007-11-16 10:30:00,42.63,42.76,42.62,42.75,250500.0,27.1965,27.2794,27.1901,27.273,250500.0
2007-11-16 10:35:00,42.75,42.76,42.58,42.64,395500.0,27.273,27.2794,27.1646,27.2028,395500.0
2007-11-16 10:40:00,42.64,42.8,42.64,42.66,184800.0,27.2028,27.3049,27.2028,27.2156,184800.0
2007-11-16 10:45:00,42.66,42.74,42.56,42.68,316900.0,27.2156,27.2666,27.1518,27.2284,316900.0
2007-11-16 10:50:00,42.68,42.81,42.66,42.7,292300.0,27.2284,27.3113,27.2156,27.2411,292300.0
2007-11-16 10:55:00,42.69,43.0,42.66,42.76,252100.0,27.2347,27.4325,27.2156,27.2794,252100.0
2007-11-16 11:00:00,42.77,43.02,42.77,42.94,333000.0,27.2858,27.4453,27.2858,27.3942,333000.0
2007-11-16 11:05:00,42.95,43.06,42.88,42.99,401400.0,27.4006,27.4708,27.356,27.4261,401400.0
2007-11-16 11:10:00,42.99,43.05,42.94,42.99,329800.0,27.4261,27.4644,27.3942,27.4261,329800.0
2007-11-16 11:15:00,42.98,43.02,42.91,42.96,207000.0,27.4198,27.4453,27.3751,27.407,207000.0
2007-11-16 11:20:00,42.96,43.01,42.88,42.88,175000.0,27.407,27.4389,27.356,27.356,175000.0
2007-11-16 11:25:00,42.88,42.9,42.71,42.72,233000.0,27.356,27.3687,27.2475,27.2539,233000.0
2007-11-16 11:30:00,42.72,42.79,42.65,42.77,216200.0,27.2539,27.2985,27.2092,27.2858,216200.0
2007-11-16 11:35:00,42.77,42.87,42.75,42.82,237900.0,27.2858,27.3496,27.273,27.3177,237900.0
2007-11-16 11:40:00,42.82,42.94,42.73,42.74,312600.0,27.3177,27.3942,27.2603,27.2666,312600.0
2007-11-16 11:45:00,42.74,42.85,42.64,42.8,242600.0,27.2666,27.3368,27.2028,27.3049,242600.0
2007-11-16 11:50:00,42.8,43.09,42.8,43.05,438900.0,27.3049,27.4899,27.3049,27.4644,438900.0
2007-11-16 11:55:00,43.05,43.06,42.96,42.97,203600.0,27.4644,27.4708,27.407,27.4134,203600.0
2007-11-16 12:00:00,42.97,43.07,42.96,43.04,146100.0,27.4134,27.4772,27.407,27.458,146100.0
2007-11-16 12:05:00,43.03,43.34,43.03,43.31,321400.0,27.4517,27.6494,27.4517,27.6303,321400.0
2007-11-16 12:10:00,43.32,43.49,43.31,43.48,301700.0,27.6367,27.7451,27.6303,27.7387,301700.0
2007-11-16 12:15:00,43.49,43.7,43.48,43.59,366500.0,27.7451,27.8791,27.7387,27.8089,366500.0
2007-11-16 12:20:00,43.58,43.58,43.41,43.49,191000.0,27.8025,27.8025,27.6941,27.7451,191000.0
2007-11-16 12:25:00,43.49,43.49,43.38,43.38,115800.0,27.7451,27.7451,27.6749,27.6749,115800.0
2007-11-16 12:30:00,43.4,43.45,43.33,43.44,188900.0,27.6877,27.7196,27.643,27.7132,188900.0
2007-11-16 12:35:00,43.43,43.48,43.26,43.28,174400.0,27.7068,27.7387,27.5984,27.6111,174400.0
2007-11-16 12:40:00,43.31,43.34,43.16,43.19,174400.0,27.6303,27.6494,27.5346,27.5537,174400.0
2007-11-16 12:45:00,43.19,43.2,43.11,43.15,153600.0,27.5537,27.5601,27.5027,27.5282,153600.0
2007-11-16 12:50:00,43.16,43.21,43.13,43.19,99700.0,27.5346,27.5665,27.5155,27.5537,99700.0
2007-11-16 12:55:00,43.19,43.2,43.01,43.03,142400.0,27.5537,27.5601,27.4389,27.4517,142400.0
2007-11-16 13:00:00,43.03,43.13,42.98,43.01,148000.0,27.4517,27.5155,27.4198,27.4389,148000.0
2007-11-16 13:05:00,43.01,43.11,43.0,43.09,117300.0,27.4389,27.5027,27.4325,27.4899,117300.0
2007-11-16 13:10:00,43.1,43.1,42.99,43.04,108400.0,27.4963,27.4963,27.4261,27.458,108400.0
2007-11-16 13:15:00,43.04,43.2,43.03,43.15,175300.0,27.458,27.5601,27.4517,27.5282,175300.0
2007-11-16 13:20:00,43.15,43.19,43.04,43.05,106200.0,27.5282,27.5537,27.458,27.4644,106200.0
2007-11-16 13:25:00,43.06,43.07,43.02,43.05,125400.0,27.4708,27.4772,27.4453,27.4644,125400.0
2007-11-16 13:30:00,43.05,43.18,43.04,43.18,223400.0,27.4644,27.5473,27.458,27.5473,223400.0
2007-11-16 13:35:00,43.17,43.18,43.04,43.09,186100.0,27.541,27.5473,27.458,27.4899,186100.0
2007-11-16 13:40:00,43.1,43.27,43.09,43.24,190900.0,27.4963,27.6048,27.4899,27.5856,190900.0
2007-11-16 13:45:00,43.23,43.33,43.2,43.25,219000.0,27.5792,27.643,27.5601,27.592,219000.0
2007-11-16 13:50:00,43.26,43.26,43.05,43.05,172600.0,27.5984,27.5984,27.4644,27.4644,172600.0
2007-11-16 13:55:00,43.05,43.07,42.96,43.02,243500.0,27.4644,27.4772,27.407,27.4453,243500.0
2007-11-16 14:00:00,43.03,43.05,42.82,42.92,253800.0,27.4517,27.4644,27.3177,27.3815,253800.0
2007-11-16 14:05:00,42.91,42.92,42.75,42.8,270800.0,27.3751,27.3815,27.273,27.3049,270800.0
2007-11-16 14:10:00,42.8,42.8,42.62,42.64,443800.0,27.3049,27.3049,27.1901,27.2028,443800.0
2007-11-16 14:15:00,42.64,43.1,42.56,42.59,876400.0,27.2028,27.4963,27.1518,27.1709,876400.0
2007-11-16 14:20:00,42.6,42.65,42.54,42.57,376200.0,27.1773,27.2092,27.1391,27.1582,376200.0
2007-11-16 14:25:00,42.58,42.75,42.52,42.68,269200.0,27.1646,27.273,27.1263,27.2284,269200.0
2007-11-16 14:30:00,42.68,42.79,42.56,42.63,340400.0,27.2284,27.2985,27.1518,27.1965,340400.0
2007-11-16 14:35:00,42.63,42.64,42.5,42.53,518000.0,27.1965,27.2028,27.1135,27.1327,518000.0
2007-11-16 14:40:00,42.53,42.6,42.5,42.57,341700.0,27.1327,27.1773,27.1135,27.1582,341700.0
2007-11-16 14:45:00,42.59,42.7,42.5,42.54,395600.0,27.1709,27.2411,27.1135,27.1391,395600.0
2007-11-16 14:50:00,42.53,42.61,42.5,42.51,384400.0,27.1327,27.1837,27.1135,27.1199,384400.0
2007-11-16 14:55:00,42.52,42.68,42.48,42.67,443700.0,27.1263,27.2284,27.1008,27.222,443700.0
2007-11-16 15:00:00,42.67,42.73,42.51,42.52,321100.0,27.222,27.2603,27.1199,27.1263,321100.0
2007-11-16 15:05:00,42.52,42.71,42.52,42.55,307000.0,27.1263,27.2475,27.1263,27.1454,307000.0
2007-11-16 15:10:00,42.55,42.7,42.54,42.61,347200.0,27.1454,27.2411,27.1391,27.1837,347200.0
2007-11-16 15:15:00,42.61,42.65,42.53,42.61,295900.0,27.1837,27.2092,27.1327,27.1837,295900.0
2007-11-16 15:20:00,42.61,42.65,42.58,42.62,256700.0,27.1837,27.2092,27.1646,27.1901,256700.0
2007-11-16 15:25:00,42.62,42.73,42.58,42.61,522300.0,27.1901,27.2603,27.1646,27.1837,522300.0
2007-11-16 15:30:00,42.61,42.65,42.57,42.58,674600.0,27.1837,27.2092,27.1582,27.1646,674600.0
2007-11-16 15:35:00,42.57,42.65,42.55,42.6,516100.0,27.1582,27.2092,27.1454,27.1773,516100.0
2007-11-16 15:40:00,42.6,42.73,42.59,42.71,663000.0,27.1773,27.2603,27.1709,27.2475,663000.0
2007-11-16 15:45:00,42.72,42.9,42.64,42.9,836400.0,27.2539,27.3687,27.2028,27.3687,836400.0
2007-11-16 15:50:00,42.89,43.14,42.81,43.14,859600.0,27.3623,27.5218,27.3113,27.5218,859600.0
2007-11-16 15:55:00,43.13,43.22,43.09,43.12,861500.0,27.5155,27.5729,27.4899,27.5091,861500.0
2007-11-19 09:30:00,42.7,42.84,42.5,42.62,459900.0,27.2411,27.3304,27.1135,27.1901,459900.0
2007-11-19 09:35:00,42.63,42.63,42.42,42.43,270300.0,27.1965,27.1965,27.0625,27.0689,270300.0
2007-11-19 09:40:00,42.43,42.44,42.21,42.38,453300.0,27.0689,27.0753,26.9285,27.037,453300.0
2007-11-19 09:45:00,42.38,42.47,42.29,42.34,252500.0,27.037,27.0944,26.9796,27.0115,252500.0
2007-11-19 09:50:00,42.35,42.61,42.34,42.55,302000.0,27.0178,27.1837,27.0115,27.1454,302000.0
2007-11-19 09:55:00,42.57,42.59,42.34,42.34,309400.0,27.1582,27.1709,27.0115,27.0115,309400.0
2007-11-19 10:00:00,42.34,42.47,42.29,42.3,340100.0,27.0115,27.0944,26.9796,26.9859,340100.0
2007-11-19 10:05:00,42.3,42.35,42.08,42.15,384400.0,26.9859,27.0178,26.8456,26.8902,384400.0
2007-11-19 10:10:00,42.15,42.22,42.03,42.06,308100.0,26.8902,26.9349,26.8137,26.8328,308100.0
2007-11-19 10:15:00,42.06,42.2,42.04,42.12,502600.0,26.8328,26.9221,26.8201,26.8711,502600.0
2007-11-19 10:20:00,42.12,42.18,42.09,42.1,267900.0,26.8711,26.9094,26.852,26.8583,267900.0
2007-11-19 10:25:00,42.09,42.2,41.98,41.99,353600.0,26.852,26.9221,26.7818,26.7882,353600.0
2007-11-19 10:30:00,41.99,42.08,41.83,42.05,450900.0,26.7882,26.8456,26.6861,26.8264,450900.0
2007-11-19 10:35:00,42.05,42.07,41.86,41.9,309400.0,26.8264,26.8392,26.7052,26.7308,309400.0
2007-11-19 10:40:00,41.9,41.9,41.64,41.68,566200.0,26.7308,26.7308,26.5649,26.5904,566200.0
2007-11-19 10:45:00,41.67,41.75,41.62,41.68,341400.0,26.584,26.6351,26.5521,26.5904,341400.0
2007-11-19 10:50:00,41.68,41.7,41.6,41.69,375200.0,26.5904,26.6032,26.5394,26.5968,375200.0
2007-11-19 10:55:00,41.69,41.75,41.61,41.73,230200.0,26.5968,26.6351,26.5457,26.6223,230200.0
2007-11-19 11:00:00,41.73,41.8,41.59,41.63,365700.0,26.6223,26.667,26.533,26.5585,365700.0
2007-11-19 11:05:00,41.62,41.69,41.58,41.61,275100.0,26.5521,26.5968,26.5266,26.5457,275100.0
2007-11-19 11:10:00,41.62,41.66,41.45,41.58,419800.0,26.5521,26.5776,26.4437,26.5266,419800.0
2007-11-19 11:15:00,41.6,41.68,41.55,41.67,201800.0,26.5394,26.5904,26.5075,26.584,201800.0
2007-11-19 11:20:00,41.68,41.92,41.65,41.9,274800.0,26.5904,26.7435,26.5713,26.7308,274800.0
2007-11-19 11:25:00,41.9,41.96,41.77,41.79,221000.0,26.7308,26.769,26.6478,26.6606,221000.0
2007-11-19 11:30:00,41.79,41.97,41.79,41.91,204400.0,26.6606,26.7754,26.6606,26.7371,204400.0
2007-11-19 11:35:00,41.91,42.04,41.85,42.04,181700.0,26.7371,26.8201,26.6989,26.8201,181700.0
2007-11-19 11:40:00,42.04,42.15,42.02,42.06,229900.0,26.8201,26.8902,26.8073,26.8328,229900.0
2007-11-19 11:45:00,42.07,42.07,41.91,41.97,153300.0,26.8392,26.8392,26.7371,26.7754,153300.0
2007-11-19 11:50:00,41.98,42.08,41.97,42.04,108800.0,26.7818,26.8456,26.7754,26.8201,108800.0
2007-11-19 11:55:00,42.04,42.04,41.79,41.82,174700.0,26.8201,26.8201,26.6606,26.6797,174700.0
2007-11-19 12:00:00,41.82,42.07,41.8,42.03,152500.0,26.6797,26.8392,26.667,26.8137,152500.0
2007-11-19 12:05:00,42.03,42.1,41.99,42.07,148600.0,26.8137,26.8583,26.7882,26.8392,148600.0
2007-11-19 12:10:00,42.07,42.15,41.91,41.96,249300.0,26.8392,26.8902,26.7371,26.769,249300.0
2007-11-19 12:15:00,41.95,42.12,41.95,41.96,198000.0,26.7627,26.8711,26.7627,26.769,198000.0
2007-11-19 12:20:00,41.96,42.05,41.92,42.0,133600.0,26.769,26.8264,26.7435,26.7946,133600.0
2007-11-19 12:25:00,42.0,42.01,41.87,41.94,221700.0,26.7946,26.8009,26.7116,26.7563,221700.0
2007-11-19 12:30:00,41.95,41.95,41.76,41.79,150900.0,26.7627,26.7627,26.6414,26.6606,150900.0
2007-11-19 12:35:00,41.79,41.86,41.76,41.82,107500.0,26.6606,26.7052,26.6414,26.6797,107500.0
2007-11-19 12:40:00,41.82,41.88,41.78,41.81,126900.0,26.6797,26.718,26.6542,26.6733,126900.0
2007-11-19 12:45:00,41.81,41.9,41.75,41.85,185400.0,26.6733,26.7308,26.6351,26.6989,185400.0
2007-11-19 12:50:00,41.83,41.83,41.69,41.71,227700.0,26.6861,26.6861,26.5968,26.6095,227700.0
2007-11-19 12:55:00,41.72,41.85,41.7,41.81,146800.0,26.6159,26.6989,26.6032,26.6733,146800.0
2007-11-19 13:00:00,41.81,41.9,41.64,41.64,216100.0,26.6733,26.7308,26.5649,26.5649,216100.0
2007-11-19 13:05:00,41.65,41.67,41.5,41.55,655400.0,26.5713,26.584,26.4756,26.5075,655400.0
2007-11-19 13:10:00,41.55,41.62,41.5,41.62,532700.0,26.5075,26.5521,26.4756,26.5521,532700.0
2007-11-19 13:15:00,41.63,41.63,41.53,41.58,279500.0,26.5585,26.5585,26.4947,26.5266,279500.0
2007-11-19 13:20:00,41.58,41.65,41.55,41.61,185000.0,26.5266,26.5713,26.5075,26.5457,185000.0
2007-11-19 13:25:00,41.6,41.72,41.55,41.66,273500.0,26.5394,26.6159,26.5075,26.5776,273500.0
2007-11-19 13:30:00,41.67,41.67,41.57,41.61,247200.0,26.584,26.584,26.5202,26.5457,247200.0
2007-11-19 13:35:00,41.6,41.68,41.58,41.67,303100.0,26.5394,26.5904,26.5266,26.584,303100.0
2007-11-19 13:40:00,41.67,41.71,41.57,41.61,218200.0,26.584,26.6095,26.5202,26.5457,218200.0
2007-11-19 13:45:00,41.62,41.63,41.59,41.61,140700.0,26.5521,26.5585,26.533,26.5457,140700.0
2007-11-19 13:50:00,41.61,41.63,41.49,41.51,315000.0,26.5457,26.5585,26.4692,26.4819,315000.0
2007-11-19 13:55:00,41.52,41.55,41.35,41.42,436800.0,26.4883,26.5075,26.3799,26.4245,436800.0
2007-11-19 14:00:00,41.42,41.52,41.39,41.48,247500.0,26.4245,26.4883,26.4054,26.4628,247500.0
2007-11-19 14:05:00,41.47,41.57,41.42,41.54,324300.0,26.4564,26.5202,26.4245,26.5011,324300.0
2007-11-19 14:10:00,41.54,41.67,41.52,41.64,288700.0,26.5011,26.584,26.4883,26.5649,288700.0
2007-11-19 14:15:00,41.65,41.85,41.58,41.79,297300.0,26.5713,26.6989,26.5266,26.6606,297300.0
2007-11-19 14:20:00,41.79,41.85,41.67,41.75,283200.0,26.6606,26.6989,26.584,26.6351,283200.0
2007-11-19 14:25:00,41.76,41.89,41.7,41.89,217700.0,26.6414,26.7244,26.6032,26.7244,217700.0
2007-11-19 14:30:00,41.88,41.93,41.73,41.74,357200.0,26.718,26.7499,26.6223,26.6287,357200.0
2007-11-19 14:35:00,41.75,41.77,41.65,41.72,262500.0,26.6351,26.6478,26.5713,26.6159,262500.0
2007-11-19 14:40:00,41.72,41.95,41.71,41.85,304500.0,26.6159,26.7627,26.6095,26.6989,304500.0
2007-11-19 14:45:00,41.85,41.9,41.65,41.87,469700.0,26.6989,26.7308,26.5713,26.7116,469700.0
2007-11-19 14:50:00,41.88,41.9,41.53,41.56,332300.0,26.718,26.7308,26.4947,26.5138,332300.0
2007-11-19 14:55:00,41.57,41.62,41.48,41.52,324900.0,26.5202,26.5521,26.4628,26.4883,324900.0
2007-11-19 15:00:00,41.52,41.59,41.19,41.2,691100.0,26.4883,26.533,26.2778,26.2842,691100.0
2007-11-19 15:05:00,41.19,41.42,41.19,41.3,602500.0,26.2778,26.4245,26.2778,26.348,602500.0
2007-11-19 15:10:00,41.3,41.41,41.25,41.35,524800.0,26.348,26.4182,26.3161,26.3799,524800.0
2007-11-19 15:15:00,41.35,41.53,41.35,41.38,557000.0,26.3799,26.4947,26.3799,26.399,557000.0
2007-11-19 15:20:00,41.38,41.55,41.37,41.52,732800.0,26.399,26.5075,26.3926,26.4883,732800.0
2007-11-19 15:25:00,41.52,41.63,41.41,41.48,487200.0,26.4883,26.5585,26.4182,26.4628,487200.0
2007-11-19 15:30:00,41.48,41.54,41.36,41.38,671700.0,26.4628,26.5011,26.3863,26.399,671700.0
2007-11-19 15:35:00,41.38,41.43,41.34,41.35,571500.0,26.399,26.4309,26.3735,26.3799,571500.0
2007-11-19 15:40:00,41.35,41.39,41.31,41.37,980500.0,26.3799,26.4054,26.3544,26.3926,980500.0
2007-11-19 15:45:00,41.38,41.42,41.34,41.35,792900.0,26.399,26.4245,26.3735,26.3799,792900.0
2007-11-19 15:50:00,41.35,41.41,41.33,41.36,1126100.0,26.3799,26.4182,26.3671,26.3863,1126100.0
2007-11-19 15:55:00,41.35,41.38,41.28,41.35,1366400.0,26.3799,26.399,26.3352,26.3799,1366400.0
2007-11-20 09:30:00,41.37,41.4,40.7,40.9,724400.0,26.3926,26.4118,25.9652,26.0928,724400.0
2007-11-20 09:35:00,40.92,41.12,40.77,41.0,837500.0,26.1055,26.2331,26.0099,26.1566,837500.0
2007-11-20 09:40:00,41.0,41.03,40.83,40.88,528900.0,26.1566,26.1757,26.0481,26.08,528900.0
2007-11-20 09:45:00,40.87,41.3,40.85,41.27,661700.0,26.0736,26.348,26.0609,26.3288,661700.0
2007-11-20 09:50:00,41.26,41.87,41.08,41.73,653100.0,26.3225,26.7116,26.2076,26.6223,653100.0
2007-11-20 09:55:00,41.72,41.72,41.61,41.69,447400.0,26.6159,26.6159,26.5457,26.5968,447400.0
2007-11-20 10:00:00,41.69,42.35,41.68,42.1,843000.0,26.5968,27.0178,26.5904,26.8583,843000.0
2007-11-20 10:05:00,42.11,42.21,41.89,42.05,646000.0,26.8647,26.9285,26.7244,26.8264,646000.0
2007-11-20 10:10:00,42.05,42.11,41.71,41.81,882900.0,26.8264,26.8647,26.6095,26.6733,882900.0
2007-11-20 10:15:00,41.82,41.83,41.54,41.6,436400.0,26.6797,26.6861,26.5011,26.5394,436400.0
2007-11-20 10:20:00,41.6,41.63,41.44,41.45,332900.0,26.5394,26.5585,26.4373,26.4437,332900.0
2007-11-20 10:25:00,41.45,41.61,41.45,41.56,264200.0,26.4437,26.5457,26.4437,26.5138,264200.0
2007-11-20 10:30:00,41.56,41.56,41.44,41.49,296700.0,26.5138,26.5138,26.4373,26.4692,296700.0
2007-11-20 10:35:00,41.49,41.75,41.32,41.4,609700.0,26.4692,26.6351,26.3607,26.4118,609700.0
2007-11-20 10:40:00,41.4,41.58,41.26,41.49,378600.0,26.4118,26.5266,26.3225,26.4692,378600.0
2007-11-20 10:45:00,41.49,41.8,41.49,41.57,293800.0,26.4692,26.667,26.4692,26.5202,293800.0
2007-11-20 10:50:00,41.58,41.63,41.5,41.61,207600.0,26.5266,26.5585,26.4756,26.5457,207600.0
2007-11-20 10:55:00,41.62,41.68,41.52,41.64,342900.0,26.5521,26.5904,26.4883,26.5649,342900.0
2007-11-20 11:00:00,41.64,41.81,41.59,41.81,338000.0,26.5649,26.6733,26.533,26.6733,338000.0
2007-11-20 11:05:00,41.81,41.84,41.58,41.58,294800.0,26.6733,26.6925,26.5266,26.5266,294800.0
2007-11-20 11:10:00,41.59,41.59,41.42,41.42,231100.0,26.533,26.533,26.4245,26.4245,231100.0
2007-11-20 11:15:00,41.42,41.48,41.37,41.46,233600.0,26.4245,26.4628,26.3926,26.45,233600.0
2007-11-20 11:20:00,41.47,41.47,41.15,41.16,355300.0,26.4564,26.4564,26.2523,26.2587,355300.0
2007-11-20 11:25:00,41.17,41.43,41.16,41.41,217700.0,26.265,26.4309,26.2587,26.4182,217700.0
2007-11-20 11:30:00,41.42,41.56,41.41,41.44,232900.0,26.4245,26.5138,26.4182,26.4373,232900.0
2007-11-20 11:35:00,41.45,41.5,41.39,41.43,154500.0,26.4437,26.4756,26.4054,26.4309,154500.0
2007-11-20 11:40:00,41.42,41.42,41.33,41.34,80600.0,26.4245,26.4245,26.3671,26.3735,80600.0
2007-11-20 11:45:00,41.34,41.46,41.32,41.4,177600.0,26.3735,26.45,26.3607,26.4118,177600.0
2007-11-20 11:50:00,41.4,41.43,41.31,41.33,177900.0,26.4118,26.4309,26.3544,26.3671,177900.0
2007-11-20 11:55:00,41.33,41.36,41.18,41.2,193900.0,26.3671,26.3863,26.2714,26.2842,193900.0
2007-11-20 12:00:00,41.2,41.24,41.02,41.04,186900.0,26.2842,26.3097,26.1693,26.1821,186900.0
2007-11-20 12:05:00,41.03,41.14,40.94,40.95,334100.0,26.1757,26.2459,26.1183,26.1247,334100.0
2007-11-20 12:10:00,40.95,40.99,40.82,40.98,242100.0,26.1247,26.1502,26.0418,26.1438,242100.0
2007-11-20 12:15:00,40.99,41.02,40.96,40.99,129100.0,26.1502,26.1693,26.1311,26.1502,129100.0
2007-11-20 12:20:00,40.98,41.1,40.95,41.1,140500.0,26.1438,26.2204,26.1247,26.2204,140500.0
2007-11-20 12:25:00,41.09,41.16,40.91,40.92,161100.0,26.214,26.2587,26.0992,26.1055,161100.0
2007-11-20 12:30:00,40.92,40.93,40.77,40.84,248200.0,26.1055,26.1119,26.0099,26.0545,248200.0
2007-11-20 12:35:00,40.83,40.94,40.78,40.92,179100.0,26.0481,26.1183,26.0162,26.1055,179100.0
2007-11-20 12:40:00,40.91,40.92,40.7,40.78,410900.0,26.0992,26.1055,25.9652,26.0162,410900.0
2007-11-20 12:45:00,40.76,40.97,40.75,40.9,137600.0,26.0035,26.1374,25.9971,26.0928,137600.0
2007-11-20 12:50:00,40.92,41.01,40.91,41.0,138000.0,26.1055,26.163,26.0992,26.1566,138000.0
2007-11-20 12:55:00,41.0,41.04,40.95,41.02,198600.0,26.1566,26.1821,26.1247,26.1693,198600.0
2007-11-20 13:00:00,41.02,41.03,40.7,40.76,207200.0,26.1693,26.1757,25.9652,26.0035,207200.0
2007-11-20 13:05:00,40.75,41.0,40.68,40.69,529700.0,25.9971,26.1566,25.9524,25.9588,529700.0
2007-11-20 13:10:00,40.69,40.7,40.5,40.53,539600.0,25.9588,25.9652,25.8376,25.8567,539600.0
2007-11-20 13:15:00,40.52,40.76,40.52,40.73,482900.0,25.8504,26.0035,25.8504,25.9843,482900.0
2007-11-20 13:20:00,40.74,40.88,40.72,40.83,157200.0,25.9907,26.08,25.978,26.0481,157200.0
2007-11-20 13:25:00,40.83,40.86,40.7,40.73,348200.0,26.0481,26.0673,25.9652,25.9843,348200.0
2007-11-20 13:30:00,40.74,40.85,40.64,40.77,253300.0,25.9907,26.0609,25.9269,26.0099,253300.0
2007-11-20 13:35:00,40.77,41.14,40.76,41.14,179400.0,26.0099,26.2459,26.0035,26.2459,179400.0
2007-11-20 13:40:00,41.15,41.19,40.75,41.08,307400.0,26.2523,26.2778,25.9971,26.2076,307400.0
2007-11-20 13:45:00,41.08,41.18,41.04,41.15,247100.0,26.2076,26.2714,26.1821,26.2523,247100.0
2007-11-20 13:50:00,41.16,41.17,41.05,41.11,221000.0,26.2587,26.265,26.1885,26.2268,221000.0
2007-11-20 13:55:00,41.12,41.31,41.12,41.15,244500.0,26.2331,26.3544,26.2331,26.2523,244500.0
2007-11-20 14:00:00,41.16,41.41,40.99,41.14,565500.0,26.2587,26.4182,26.1502,26.2459,565500.0
2007-11-20 14:05:00,41.12,41.12,40.47,40.57,672700.0,26.2331,26.2331,25.8185,25.8823,672700.0
2007-11-20 14:10:00,40.58,40.86,40.53,40.73,405700.0,25.8886,26.0673,25.8567,25.9843,405700.0
2007-11-20 14:15:00,40.73,40.92,40.68,40.81,253200.0,25.9843,26.1055,25.9524,26.0354,253200.0
2007-11-20 14:20:00,40.81,40.89,40.59,40.63,340100.0,26.0354,26.0864,25.895,25.9205,340100.0
2007-11-20 14:25:00,40.64,40.64,40.3,40.37,533800.0,25.9269,25.9269,25.71,25.7547,533800.0
2007-11-20 14:30:00,40.37,40.61,40.28,40.48,494200.0,25.7547,25.9078,25.6972,25.8248,494200.0
2007-11-20 14:35:00,40.48,40.74,40.44,40.73,289500.0,25.8248,25.9907,25.7993,25.9843,289500.0
2007-11-20 14:40:00,40.73,40.82,40.62,40.71,273200.0,25.9843,26.0418,25.9142,25.9716,273200.0
2007-11-20 14:45:00,40.7,40.95,40.65,40.89,314700.0,25.9652,26.1247,25.9333,26.0864,314700.0
2007-11-20 14:50:00,40.88,40.93,40.74,40.85,317500.0,26.08,26.1119,25.9907,26.0609,317500.0
2007-11-20 14:55:00,40.84,40.86,40.67,40.72,281400.0,26.0545,26.0673,25.9461,25.978,281400.0
2007-11-20 15:00:00,40.72,40.79,40.6,40.78,302300.0,25.978,26.0226,25.9014,26.0162,302300.0
2007-11-20 15:05:00,40.78,40.79,40.61,40.76,308500.0,26.0162,26.0226,25.9078,26.0035,308500.0
2007-11-20 15:10:00,40.76,40.8,40.67,40.77,450600.0,26.0035,26.029,25.9461,26.0099,450600.0
2007-11-20 15:15:00,40.77,40.79,40.62,40.65,479800.0,26.0099,26.0226,25.9142,25.9333,479800.0
2007-11-20 15:20:00,40.65,40.89,40.65,40.89,380200.0,25.9333,26.0864,25.9333,26.0864,380200.0
2007-11-20 15:25:00,40.88,41.39,40.88,41.24,634700.0,26.08,26.4054,26.08,26.3097,634700.0
2007-11-20 15:30:00,41.25,41.56,41.24,41.39,696100.0,26.3161,26.5138,26.3097,26.4054,696100.0
2007-11-20 15:35:00,41.4,41.69,41.39,41.64,693400.0,26.4118,26.5968,26.4054,26.5649,693400.0
2007-11-20 15:40:00,41.66,41.88,41.55,41.78,1031700.0,26.5776,26.718,26.5075,26.6542,1031700.0
2007-11-20 15:45:00,41.78,41.85,41.61,41.67,775400.0,26.6542,26.6989,26.5457,26.584,775400.0
2007-11-20 15:50:00,41.68,41.72,41.32,41.34,916700.0,26.5904,26.6159,26.3607,26.3735,916700.0
2007-11-20 15:55:00,41.35,41.7,41.34,41.67,1042000.0,26.3799,26.6032,26.3735,26.584,1042000.0
2007-11-21 09:30:00,40.81,41.0,40.15,40.3,1236600.0,26.0354,26.1566,25.6143,25.71,1236600.0
2007-11-21 09:35:00,40.3,40.81,40.18,40.68,861900.0,25.71,26.0354,25.6335,25.9524,861900.0
2007-11-21 09:40:00,40.68,40.86,40.49,40.86,608000.0,25.9524,26.0673,25.8312,26.0673,608000.0
2007-11-21 09:45:00,40.87,41.14,40.66,40.73,666900.0,26.0736,26.2459,25.9397,25.9843,666900.0
2007-11-21 09:50:00,40.73,40.91,40.67,40.86,683000.0,25.9843,26.0992,25.9461,26.0673,683000.0
2007-11-21 09:55:00,40.87,41.39,40.85,40.88,691100.0,26.0736,26.4054,26.0609,26.08,691100.0
2007-11-21 10:00:00,40.88,41.03,40.66,40.74,353800.0,26.08,26.1757,25.9397,25.9907,353800.0
2007-11-21 10:05:00,40.74,41.02,40.66,41.0,357000.0,25.9907,26.1693,25.9397,26.1566,357000.0
2007-11-21 10:10:00,40.98,41.15,40.91,41.13,306400.0,26.1438,26.2523,26.0992,26.2395,306400.0
2007-11-21 10:15:00,41.13,41.22,41.02,41.12,368200.0,26.2395,26.2969,26.1693,26.2331,368200.0
2007-11-21 10:20:00,41.13,41.24,40.5,40.5,399200.0,26.2395,26.3097,25.8376,25.8376,399200.0
2007-11-21 10:25:00,41.02,41.19,41.01,41.09,208300.0,26.1693,26.2778,26.163,26.214,208300.0
2007-11-21 10:30:00,41.08,41.11,40.65,40.65,510600.0,26.2076,26.2268,25.9333,25.9333,510600.0
2007-11-21 10:35:00,40.65,40.83,40.63,40.7,230800.0,25.9333,26.0481,25.9205,25.9652,230800.0
2007-11-21 10:40:00,40.7,40.9,40.63,40.81,220700.0,25.9652,26.0928,25.9205,26.0354,220700.0
2007-11-21 10:45:00,40.8,40.89,40.67,40.78,177300.0,26.029,26.0864,25.9461,26.0162,177300.0
2007-11-21 10:50:00,40.78,40.78,40.6,40.62,290400.0,26.0162,26.0162,25.9014,25.9142,290400.0
2007-11-21 10:55:00,40.62,40.8,40.61,40.73,284200.0,25.9142,26.029,25.9078,25.9843,284200.0
2007-11-21 11:00:00,40.72,40.72,40.6,40.63,378900.0,25.978,25.978,25.9014,25.9205,378900.0
2007-11-21 11:05:00,40.63,40.74,40.61,40.72,390800.0,25.9205,25.9907,25.9078,25.978,390800.0
2007-11-21 11:10:00,40.73,40.84,40.69,40.8,222600.0,25.9843,26.0545,25.9588,26.029,222600.0
2007-11-21 11:15:00,40.79,40.88,40.73,40.77,201000.0,26.0226,26.08,25.9843,26.0099,201000.0
2007-11-21 11:20:00,40.77,40.83,40.67,40.82,232400.0,26.0099,26.0481,25.9461,26.0418,232400.0
2007-11-21 11:25:00,40.81,40.89,40.76,40.85,155600.0,26.0354,26.0864,26.0035,26.0609,155600.0
2007-11-21 11:30:00,40.85,40.91,40.76,40.78,188600.0,26.0609,26.0992,26.0035,26.0162,188600.0
2007-11-21 11:35:00,40.77,41.05,40.77,40.97,314100.0,26.0099,26.1885,26.0099,26.1374,314100.0
2007-11-21 11:40:00,40.98,41.1,40.91,41.08,266900.0,26.1438,26.2204,26.0992,26.2076,266900.0
2007-11-21 11:45:00,41.07,41.11,40.98,41.04,275200.0,26.2012,26.2268,26.1438,26.1821,275200.0
2007-11-21 11:50:00,41.03,41.3,41.03,41.29,331200.0,26.1757,26.348,26.1757,26.3416,331200.0
2007-11-21 11:55:00,41.29,41.29,41.09,41.17,281400.0,26.3416,26.3416,26.214,26.265,281400.0
2007-11-21 12:00:00,41.18,41.54,41.16,41.41,482900.0,26.2714,26.5011,26.2587,26.4182,482900.0
2007-11-21 12:05:00,41.41,41.41,41.14,41.2,303800.0,26.4182,26.4182,26.2459,26.2842,303800.0
2007-11-21 12:10:00,41.21,41.43,41.2,41.41,257300.0,26.2906,26.4309,26.2842,26.4182,257300.0
2007-11-21 12:15:00,41.41,41.43,41.18,41.21,158900.0,26.4182,26.4309,26.2714,26.2906,158900.0
2007-11-21 12:20:00,41.21,41.24,41.07,41.2,169800.0,26.2906,26.3097,26.2012,26.2842,169800.0
2007-11-21 12:25:00,41.2,41.31,41.16,41.16,235100.0,26.2842,26.3544,26.2587,26.2587,235100.0
2007-11-21 12:30:00,41.18,41.22,41.09,41.15,209800.0,26.2714,26.2969,26.214,26.2523,209800.0
2007-11-21 12:35:00,41.15,41.59,41.15,41.54,328200.0,26.2523,26.533,26.2523,26.5011,328200.0
2007-11-21 12:40:00,41.54,41.78,41.46,41.72,348000.0,26.5011,26.6542,26.45,26.6159,348000.0
2007-11-21 12:45:00,41.72,41.72,41.56,41.6,463900.0,26.6159,26.6159,26.5138,26.5394,463900.0
2007-11-21 12:50:00,41.6,41.65,41.48,41.65,275000.0,26.5394,26.5713,26.4628,26.5713,275000.0
2007-11-21 12:55:00,41.65,41.88,41.62,41.82,408800.0,26.5713,26.718,26.5521,26.6797,408800.0
2007-11-21 13:00:00,41.83,42.0,41.69,41.79,489900.0,26.6861,26.7946,26.5968,26.6606,489900.0
2007-11-21 13:05:00,41.79,41.85,41.58,41.61,290700.0,26.6606,26.6989,26.5266,26.5457,290700.0
2007-11-21 13:10:00,41.62,41.71,41.55,41.67,161600.0,26.5521,26.6095,26.5075,26.584,161600.0
2007-11-21 13:15:00,41.67,41.76,41.52,41.72,191900.0,26.584,26.6414,26.4883,26.6159,191900.0
2007-11-21 13:20:00,41.73,41.74,41.45,41.45,250300.0,26.6223,26.6287,26.4437,26.4437,250300.0
2007-11-21 13:25:00,41.45,41.46,41.19,41.29,233100.0,26.4437,26.45,26.2778,26.3416,233100.0
2007-11-21 13:30:00,41.31,41.37,41.22,41.27,137300.0,26.3544,26.3926,26.2969,26.3288,137300.0
2007-11-21 13:35:00,41.28,41.47,41.27,41.31,175700.0,26.3352,26.4564,26.3288,26.3544,175700.0
2007-11-21 13:40:00,41.3,41.32,41.11,41.17,240500.0,26.348,26.3607,26.2268,26.265,240500.0
2007-11-21 13:45:00,41.17,41.21,41.08,41.18,205300.0,26.265,26.2906,26.2076,26.2714,205300.0
2007-11-21 13:50:00,41.18,41.18,40.99,41.0,260900.0,26.2714,26.2714,26.1502,26.1566,260900.0
2007-11-21 13:55:00,40.98,41.27,40.94,41.15,263400.0,26.1438,26.3288,26.1183,26.2523,263400.0
2007-11-21 14:00:00,41.15,41.24,41.12,41.22,192700.0,26.2523,26.3097,26.2331,26.2969,192700.0
2007-11-21 14:05:00,41.22,41.24,41.09,41.2,216800.0,26.2969,26.3097,26.214,26.2842,216800.0
2007-11-21 14:10:00,41.19,41.3,41.1,41.23,289800.0,26.2778,26.348,26.2204,26.3033,289800.0
2007-11-21 14:15:00,41.23,41.23,41.16,41.18,77500.0,26.3033,26.3033,26.2587,26.2714,77500.0
2007-11-21 14:20:00,41.16,41.28,41.12,41.17,113400.0,26.2587,26.3352,26.2331,26.265,113400.0
2007-11-21 14:25:00,41.17,41.21,41.1,41.12,135800.0,26.265,26.2906,26.2204,26.2331,135800.0
2007-11-21 14:30:00,41.12,41.43,41.12,41.39,166300.0,26.2331,26.4309,26.2331,26.4054,166300.0
2007-11-21 14:35:00,41.39,41.41,41.27,41.29,158200.0,26.4054,26.4182,26.3288,26.3416,158200.0
2007-11-21 14:40:00,41.28,41.38,41.21,41.33,130300.0,26.3352,26.399,26.2906,26.3671,130300.0
2007-11-21 14:45:00,41.34,41.4,41.23,41.33,145500.0,26.3735,26.4118,26.3033,26.3671,145500.0
2007-11-21 14:50:00,41.34,41.5,41.3,41.5,184600.0,26.3735,26.4756,26.348,26.4756,184600.0
2007-11-21 14:55:00,41.51,41.59,41.41,41.58,217200.0,26.4819,26.533,26.4182,26.5266,217200.0
2007-11-21 15:00:00,41.58,41.69,41.51,41.53,279400.0,26.5266,26.5968,26.4819,26.4947,279400.0
2007-11-21 15:05:00,41.53,41.59,40.76,41.35,341500.0,26.4947,26.533,26.0035,26.3799,341500.0
2007-11-21 15:10:00,41.36,41.38,41.05,41.14,443000.0,26.3863,26.399,26.1885,26.2459,443000.0
2007-11-21 15:15:00,41.14,41.15,40.98,41.01,322000.0,26.2459,26.2523,26.1438,26.163,322000.0
2007-11-21 15:20:00,41.02,41.17,40.98,41.13,359000.0,26.1693,26.265,26.1438,26.2395,359000.0
2007-11-21 15:25:00,41.14,41.21,41.01,41.03,303700.0,26.2459,26.2906,26.163,26.1757,303700.0
2007-11-21 15:30:00,41.04,41.16,41.0,41.05,262300.0,26.1821,26.2587,26.1566,26.1885,262300.0
2007-11-21 15:35:00,41.05,41.14,41.01,41.07,289600.0,26.1885,26.2459,26.163,26.2012,289600.0
2007-11-21 15:40:00,41.05,41.33,40.83,40.97,410400.0,26.1885,26.3671,26.0481,26.1374,410400.0
2007-11-21 15:45:00,40.98,41.06,40.92,40.98,357600.0,26.1438,26.1949,26.1055,26.1438,357600.0
2007-11-21 15:50:00,40.99,41.0,40.87,40.88,478100.0,26.1502,26.1566,26.0736,26.08,478100.0
2007-11-21 15:55:00,40.87,40.88,40.59,40.6,1166000.0,26.0736,26.08,25.895,25.9014,1166000.0
2007-11-23 09:30:00,41.5,41.5,40.96,41.19,518000.0,26.4756,26.4756,26.1311,26.2778,518000.0
2007-11-23 09:35:00,41.19,41.3,41.11,41.26,167200.0,26.2778,26.348,26.2268,26.3225,167200.0
2007-11-23 09:40:00,41.26,41.53,41.22,41.49,303700.0,26.3225,26.4947,26.2969,26.4692,303700.0
2007-11-23 09:45:00,41.5,41.5,41.32,41.43,265100.0,26.4756,26.4756,26.3607,26.4309,265100.0
2007-11-23 09:50:00,41.42,41.43,41.25,41.34,196100.0,26.4245,26.4309,26.3161,26.3735,196100.0
2007-11-23 09:55:00,41.35,41.62,41.3,41.6,286800.0,26.3799,26.5521,26.348,26.5394,286800.0
2007-11-23 10:00:00,41.6,41.74,41.55,41.66,214700.0,26.5394,26.6287,26.5075,26.5776,214700.0
2007-11-23 10:05:00,41.67,41.77,41.66,41.75,218500.0,26.584,26.6478,26.5776,26.6351,218500.0
2007-11-23 10:10:00,41.75,41.84,41.74,41.8,169800.0,26.6351,26.6925,26.6287,26.667,169800.0
2007-11-23 10:15:00,41.8,41.96,41.8,41.95,225100.0,26.667,26.769,26.667,26.7627,225100.0
2007-11-23 10:20:00,41.95,41.97,41.81,41.88,209300.0,26.7627,26.7754,26.6733,26.718,209300.0
2007-11-23 10:25:00,41.89,41.9,41.75,41.8,304100.0,26.7244,26.7308,26.6351,26.667,304100.0
2007-11-23 10:30:00,41.8,41.86,41.67,41.85,203200.0,26.667,26.7052,26.584,26.6989,203200.0
2007-11-23 10:35:00,41.85,41.88,41.78,41.78,528800.0,26.6989,26.718,26.6542,26.6542,528800.0
2007-11-23 10:40:00,41.78,41.81,41.68,41.7,191400.0,26.6542,26.6733,26.5904,26.6032,191400.0
2007-11-23 10:45:00,41.7,41.75,41.63,41.74,155700.0,26.6032,26.6351,26.5585,26.6287,155700.0
2007-11-23 10:50:00,41.74,41.76,41.69,41.71,136000.0,26.6287,26.6414,26.5968,26.6095,136000.0
2007-11-23 10:55:00,41.71,41.83,41.68,41.79,158300.0,26.6095,26.6861,26.5904,26.6606,158300.0
2007-11-23 11:00:00,41.8,42.04,41.79,42.01,328100.0,26.667,26.8201,26.6606,26.8009,328100.0
2007-11-23 11:05:00,42.01,42.07,41.96,42.01,181400.0,26.8009,26.8392,26.769,26.8009,181400.0
2007-11-23 11:10:00,42.01,42.06,42.01,42.04,79300.0,26.8009,26.8328,26.8009,26.8201,79300.0
2007-11-23 11:15:00,42.04,42.07,42.01,42.02,134600.0,26.8201,26.8392,26.8009,26.8073,134600.0
2007-11-23 11:20:00,42.01,42.04,41.92,41.96,155700.0,26.8009,26.8201,26.7435,26.769,155700.0
2007-11-23 11:25:00,41.97,42.15,41.95,42.12,201300.0,26.7754,26.8902,26.7627,26.8711,201300.0
2007-11-23 11:30:00,42.13,42.2,42.08,42.09,175500.0,26.8775,26.9221,26.8456,26.852,175500.0
2007-11-23 11:35:00,42.1,42.1,42.03,42.09,145900.0,26.8583,26.8583,26.8137,26.852,145900.0
2007-11-23 11:40:00,42.1,42.12,41.98,42.05,299300.0,26.8583,26.8711,26.7818,26.8264,299300.0
2007-11-23 11:45:00,42.04,42.04,41.9,41.91,120700.0,26.8201,26.8201,26.7308,26.7371,120700.0
2007-11-23 11:50:00,41.92,42.1,41.91,42.09,206600.0,26.7435,26.8583,26.7371,26.852,206600.0
2007-11-23 11:55:00,42.09,42.12,41.95,41.98,105400.0,26.852,26.8711,26.7627,26.7818,105400.0
2007-11-23 12:00:00,41.98,41.98,41.88,41.88,82900.0,26.7818,26.7818,26.718,26.718,82900.0
2007-11-23 12:05:00,41.88,41.89,41.73,41.74,139900.0,26.718,26.7244,26.6223,26.6287,139900.0
2007-11-23 12:10:00,41.74,41.84,41.74,41.78,188200.0,26.6287,26.6925,26.6287,26.6542,188200.0
2007-11-23 12:15:00,41.79,41.84,41.75,41.82,123400.0,26.6606,26.6925,26.6351,26.6797,123400.0
2007-11-23 12:20:00,41.83,41.84,41.77,41.77,122900.0,26.6861,26.6925,26.6478,26.6478,122900.0
2007-11-23 12:25:00,41.78,41.98,41.77,41.97,261900.0,26.6542,26.7818,26.6478,26.7754,261900.0
2007-11-23 12:30:00,41.98,42.09,41.98,42.09,276000.0,26.7818,26.852,26.7818,26.852,276000.0
2007-11-23 12:35:00,42.09,42.12,41.9,41.92,207600.0,26.852,26.8711,26.7308,26.7435,207600.0
2007-11-23 12:40:00,41.92,42.13,41.91,42.12,348800.0,26.7435,26.8775,26.7371,26.8711,348800.0
2007-11-23 12:45:00,42.12,42.2,42.02,42.04,455200.0,26.8711,26.9221,26.8073,26.8201,455200.0
2007-11-23 12:50:00,42.04,42.05,41.76,41.82,482300.0,26.8201,26.8264,26.6414,26.6797,482300.0
2007-11-23 12:55:00,41.83,41.92,41.7,41.9,577900.0,26.6861,26.7435,26.6032,26.7308,577900.0
2007-11-26 09:30:00,41.87,42.49,41.4,41.53,514200.0,26.7116,27.1072,26.4118,26.4947,514200.0
2007-11-26 09:35:00,41.52,41.65,41.3,41.65,566700.0,26.4883,26.5713,26.348,26.5713,566700.0
2007-11-26 09:40:00,41.65,41.67,41.55,41.64,359100.0,26.5713,26.584,26.5075,26.5649,359100.0
2007-11-26 09:45:00,41.64,41.79,41.6,41.76,324700.0,26.5649,26.6606,26.5394,26.6414,324700.0
2007-11-26 09:50:00,41.75,41.9,41.67,41.68,226600.0,26.6351,26.7308,26.584,26.5904,226600.0
2007-11-26 09:55:00,41.68,41.84,41.68,41.83,282400.0,26.5904,26.6925,26.5904,26.6861,282400.0
2007-11-26 10:00:00,41.84,41.94,41.65,41.66,275200.0,26.6925,26.7563,26.5713,26.5776,275200.0
2007-11-26 10:05:00,41.65,41.72,41.59,41.61,173600.0,26.5713,26.6159,26.533,26.5457,173600.0
2007-11-26 10:10:00,41.6,41.63,41.55,41.57,244700.0,26.5394,26.5585,26.5075,26.5202,244700.0
2007-11-26 10:15:00,41.56,41.58,41.39,41.4,291000.0,26.5138,26.5266,26.4054,26.4118,291000.0
2007-11-26 10:20:00,41.4,41.46,41.28,41.39,240700.0,26.4118,26.45,26.3352,26.4054,240700.0
2007-11-26 10:25:00,41.39,41.5,41.26,41.26,308400.0,26.4054,26.4756,26.3225,26.3225,308400.0
2007-11-26 10:30:00,41.26,41.42,41.26,41.3,205000.0,26.3225,26.4245,26.3225,26.348,205000.0
2007-11-26 10:35:00,41.3,41.32,41.27,41.3,190500.0,26.348,26.3607,26.3288,26.348,190500.0
2007-11-26 10:40:00,41.3,41.41,41.16,41.2,450900.0,26.348,26.4182,26.2587,26.2842,450900.0
2007-11-26 10:45:00,41.19,41.29,41.18,41.26,186700.0,26.2778,26.3416,26.2714,26.3225,186700.0
2007-11-26 10:50:00,41.27,41.32,41.1,41.1,194100.0,26.3288,26.3607,26.2204,26.2204,194100.0
2007-11-26 10:55:00,41.1,41.15,41.05,41.1,229600.0,26.2204,26.2523,26.1885,26.2204,229600.0
2007-11-26 11:00:00,41.11,41.18,41.1,41.14,222200.0,26.2268,26.2714,26.2204,26.2459,222200.0
2007-11-26 11:05:00,41.14,41.31,41.14,41.15,229100.0,26.2459,26.3544,26.2459,26.2523,229100.0
2007-11-26 11:10:00,41.15,41.19,41.04,41.08,341200.0,26.2523,26.2778,26.1821,26.2076,341200.0
2007-11-26 11:15:00,41.09,41.22,41.06,41.13,204700.0,26.214,26.2969,26.1949,26.2395,204700.0
2007-11-26 11:20:00,41.13,41.2,41.06,41.16,224500.0,26.2395,26.2842,26.1949,26.2587,224500.0
2007-11-26 11:25:00,41.17,41.24,41.09,41.1,174200.0,26.265,26.3097,26.214,26.2204,174200.0
2007-11-26 11:30:00,41.08,41.22,41.07,41.19,206800.0,26.2076,26.2969,26.2012,26.2778,206800.0
2007-11-26 11:35:00,41.19,41.26,41.16,41.17,151700.0,26.2778,26.3225,26.2587,26.265,151700.0
2007-11-26 11:40:00,41.17,41.17,41.03,41.03,169100.0,26.265,26.265,26.1757,26.1757,169100.0
2007-11-26 11:45:00,41.03,41.13,41.03,41.07,131300.0,26.1757,26.2395,26.1757,26.2012,131300.0
2007-11-26 11:50:00,41.07,41.15,41.07,41.09,129200.0,26.2012,26.2523,26.2012,26.214,129200.0
2007-11-26 11:55:00,41.11,41.12,40.98,41.02,233700.0,26.2268,26.2331,26.1438,26.1693,233700.0
2007-11-26 12:00:00,41.02,41.18,41.02,41.16,374700.0,26.1693,26.2714,26.1693,26.2587,374700.0
2007-11-26 12:05:00,41.16,41.21,41.15,41.2,173400.0,26.2587,26.2906,26.2523,26.2842,173400.0
2007-11-26 12:10:00,41.21,41.25,41.18,41.21,251200.0,26.2906,26.3161,26.2714,26.2906,251200.0
2007-11-26 12:15:00,41.21,41.26,41.18,41.24,267900.0,26.2906,26.3225,26.2714,26.3097,267900.0
2007-11-26 12:20:00,41.24,41.35,41.23,41.34,218200.0,26.3097,26.3799,26.3033,26.3735,218200.0
2007-11-26 12:25:00,41.35,41.48,41.31,41.46,239700.0,26.3799,26.4628,26.3544,26.45,239700.0
2007-11-26 12:30:00,41.46,41.51,41.4,41.42,151000.0,26.45,26.4819,26.4118,26.4245,151000.0
2007-11-26 12:35:00,41.42,41.49,41.36,41.36,145000.0,26.4245,26.4692,26.3863,26.3863,145000.0
2007-11-26 12:40:00,41.36,41.64,41.32,41.63,236200.0,26.3863,26.5649,26.3607,26.5585,236200.0
2007-11-26 12:45:00,41.64,41.65,41.46,41.53,186400.0,26.5649,26.5713,26.45,26.4947,186400.0
2007-11-26 12:50:00,41.53,41.53,41.34,41.39,118100.0,26.4947,26.4947,26.3735,26.4054,118100.0
2007-11-26 12:55:00,41.39,41.5,41.39,41.44,70300.0,26.4054,26.4756,26.4054,26.4373,70300.0
2007-11-26 13:00:00,41.43,41.48,41.36,41.43,76800.0,26.4309,26.4628,26.3863,26.4309,76800.0
2007-11-26 13:05:00,41.42,41.46,41.26,41.26,616000.0,26.4245,26.45,26.3225,26.3225,616000.0
2007-11-26 13:10:00,41.27,41.34,41.25,41.26,180800.0,26.3288,26.3735,26.3161,26.3225,180800.0
2007-11-26 13:15:00,41.26,41.29,41.25,41.26,98400.0,26.3225,26.3416,26.3161,26.3225,98400.0
2007-11-26 13:20:00,41.26,41.27,41.25,41.25,91000.0,26.3225,26.3288,26.3161,26.3161,91000.0
2007-11-26 13:25:00,41.26,41.26,41.22,41.26,453400.0,26.3225,26.3225,26.2969,26.3225,453400.0
2007-11-26 13:30:00,41.26,41.34,41.24,41.28,215100.0,26.3225,26.3735,26.3097,26.3352,215100.0
2007-11-26 13:35:00,41.27,41.37,41.25,41.32,139400.0,26.3288,26.3926,26.3161,26.3607,139400.0
2007-11-26 13:40:00,41.32,41.35,41.24,41.25,415200.0,26.3607,26.3799,26.3097,26.3161,415200.0
2007-11-26 13:45:00,41.25,41.32,41.2,41.26,469800.0,26.3161,26.3607,26.2842,26.3225,469800.0
2007-11-26 13:50:00,41.26,41.3,41.17,41.25,439800.0,26.3225,26.348,26.265,26.3161,439800.0
2007-11-26 13:55:00,41.26,41.36,41.23,41.25,274500.0,26.3225,26.3863,26.3033,26.3161,274500.0
2007-11-26 14:00:00,41.25,41.39,41.22,41.3,332100.0,26.3161,26.4054,26.2969,26.348,332100.0
2007-11-26 14:05:00,41.29,41.36,41.21,41.27,429200.0,26.3416,26.3863,26.2906,26.3288,429200.0
2007-11-26 14:10:00,41.26,41.34,41.23,41.33,464700.0,26.3225,26.3735,26.3033,26.3671,464700.0
2007-11-26 14:15:00,41.33,41.41,41.27,41.38,188800.0,26.3671,26.4182,26.3288,26.399,188800.0
2007-11-26 14:20:00,41.39,41.41,41.3,41.35,155500.0,26.4054,26.4182,26.348,26.3799,155500.0
2007-11-26 14:25:00,41.34,41.43,41.3,41.32,341000.0,26.3735,26.4309,26.348,26.3607,341000.0
2007-11-26 14:30:00,41.32,41.39,41.24,41.26,237200.0,26.3607,26.4054,26.3097,26.3225,237200.0
2007-11-26 14:35:00,41.26,41.34,41.24,41.27,165900.0,26.3225,26.3735,26.3097,26.3288,165900.0
2007-11-26 14:40:00,41.26,41.29,41.19,41.22,420600.0,26.3225,26.3416,26.2778,26.2969,420600.0
2007-11-26 14:45:00,41.22,41.28,41.18,41.25,464200.0,26.2969,26.3352,26.2714,26.3161,464200.0
2007-11-26 14:50:00,41.25,41.3,41.21,41.24,409300.0,26.3161,26.348,26.2906,26.3097,409300.0
2007-11-26 14:55:00,41.23,41.25,41.12,41.15,298700.0,26.3033,26.3161,26.2331,26.2523,298700.0
2007-11-26 15:00:00,41.15,41.17,41.06,41.15,343500.0,26.2523,26.265,26.1949,26.2523,343500.0
2007-11-26 15:05:00,41.15,41.23,41.01,41.04,444900.0,26.2523,26.3033,26.163,26.1821,444900.0
2007-11-26 15:10:00,41.04,41.06,40.93,41.02,592800.0,26.1821,26.1949,26.1119,26.1693,592800.0
2007-11-26 15:15:00,41.02,41.06,40.94,41.0,551800.0,26.1693,26.1949,26.1183,26.1566,551800.0
2007-11-26 15:20:00,41.0,41.04,40.93,41.01,488000.0,26.1566,26.1821,26.1119,26.163,488000.0
2007-11-26 15:25:00,41.02,41.25,40.91,40.93,656900.0,26.1693,26.3161,26.0992,26.1119,656900.0
2007-11-26 15:30:00,40.93,41.01,40.93,41.0,335800.0,26.1119,26.163,26.1119,26.1566,335800.0
2007-11-26 15:35:00,41.0,41.0,40.75,40.76,631100.0,26.1566,26.1566,25.9971,26.0035,631100.0
2007-11-26 15:40:00,40.76,40.78,40.6,40.75,830400.0,26.0035,26.0162,25.9014,25.9971,830400.0
2007-11-26 15:45:00,40.73,40.76,40.65,40.68,649000.0,25.9843,26.0035,25.9333,25.9524,649000.0
2007-11-26 15:50:00,40.67,40.69,40.5,40.52,944100.0,25.9461,25.9588,25.8376,25.8504,944100.0
2007-11-26 15:55:00,40.52,40.62,40.33,40.35,1185000.0,25.8504,25.9142,25.7291,25.7419,1185000.0
2007-11-27 09:30:00,40.92,41.13,40.7,41.08,568100.0,26.1055,26.2395,25.9652,26.2076,568100.0
2007-11-27 09:35:00,41.07,41.5,41.05,41.29,614100.0,26.2012,26.4756,26.1885,26.3416,614100.0
2007-11-27 09:40:00,41.3,41.38,41.12,41.12,353300.0,26.348,26.399,26.2331,26.2331,353300.0
2007-11-27 09:45:00,41.11,41.35,41.07,41.22,363400.0,26.2268,26.3799,26.2012,26.2969,363400.0
2007-11-27 09:50:00,41.21,41.41,41.06,41.1,399900.0,26.2906,26.4182,26.1949,26.2204,399900.0
2007-11-27 09:55:00,41.1,41.16,40.82,40.95,452900.0,26.2204,26.2587,26.0418,26.1247,452900.0
2007-11-27 10:00:00,40.96,41.19,40.8,41.16,467400.0,26.1311,26.2778,26.029,26.2587,467400.0
2007-11-27 10:05:00,41.16,41.16,40.86,40.87,333200.0,26.2587,26.2587,26.0673,26.0736,333200.0
2007-11-27 10:10:00,40.87,40.88,40.57,40.64,361700.0,26.0736,26.08,25.8823,25.9269,361700.0
2007-11-27 10:15:00,40.64,41.05,40.6,40.93,403300.0,25.9269,26.1885,25.9014,26.1119,403300.0
2007-11-27 10:20:00,40.94,41.12,40.79,41.06,328200.0,26.1183,26.2331,26.0226,26.1949,328200.0
2007-11-27 10:25:00,41.06,41.07,40.76,41.03,311500.0,26.1949,26.2012,26.0035,26.1757,311500.0
2007-11-27 10:30:00,41.04,41.3,41.01,41.29,308500.0,26.1821,26.348,26.163,26.3416,308500.0
2007-11-27 10:35:00,41.29,41.4,41.22,41.3,290900.0,26.3416,26.4118,26.2969,26.348,290900.0
2007-11-27 10:40:00,41.3,41.36,41.18,41.26,266000.0,26.348,26.3863,26.2714,26.3225,266000.0
2007-11-27 10:45:00,41.26,41.54,41.26,41.5,423500.0,26.3225,26.5011,26.3225,26.4756,423500.0
2007-11-27 10:50:00,41.5,41.7,41.49,41.55,363500.0,26.4756,26.6032,26.4692,26.5075,363500.0
2007-11-27 10:55:00,41.55,41.81,41.54,41.76,272900.0,26.5075,26.6733,26.5011,26.6414,272900.0
2007-11-27 11:00:00,41.76,41.78,41.59,41.72,209300.0,26.6414,26.6542,26.533,26.6159,209300.0
2007-11-27 11:05:00,41.73,41.73,41.56,41.63,204800.0,26.6223,26.6223,26.5138,26.5585,204800.0
2007-11-27 11:10:00,41.63,41.76,41.47,41.65,246000.0,26.5585,26.6414,26.4564,26.5713,246000.0
2007-11-27 11:15:00,41.65,41.85,41.47,41.84,226300.0,26.5713,26.6989,26.4564,26.6925,226300.0
2007-11-27 11:20:00,41.84,41.84,41.61,41.67,242700.0,26.6925,26.6925,26.5457,26.584,242700.0
2007-11-27 11:25:00,41.66,41.86,41.66,41.76,205800.0,26.5776,26.7052,26.5776,26.6414,205800.0
2007-11-27 11:30:00,41.77,42.05,41.75,41.98,354700.0,26.6478,26.8264,26.6351,26.7818,354700.0
2007-11-27 11:35:00,41.99,42.25,41.99,42.13,553600.0,26.7882,26.954,26.7882,26.8775,553600.0
2007-11-27 11:40:00,42.13,42.21,42.05,42.09,253100.0,26.8775,26.9285,26.8264,26.852,253100.0
2007-11-27 11:45:00,42.09,42.1,41.87,41.97,395100.0,26.852,26.8583,26.7116,26.7754,395100.0
2007-11-27 11:50:00,41.96,42.05,41.78,41.84,221300.0,26.769,26.8264,26.6542,26.6925,221300.0
2007-11-27 11:55:00,41.84,42.0,41.84,41.94,174400.0,26.6925,26.7946,26.6925,26.7563,174400.0
2007-11-27 12:00:00,41.95,42.06,41.93,42.05,151700.0,26.7627,26.8328,26.7499,26.8264,151700.0
2007-11-27 12:05:00,42.05,42.08,42.01,42.06,546900.0,26.8264,26.8456,26.8009,26.8328,546900.0
2007-11-27 12:10:00,42.05,42.08,41.86,41.87,313400.0,26.8264,26.8456,26.7052,26.7116,313400.0
2007-11-27 12:15:00,41.87,41.94,41.83,41.88,128700.0,26.7116,26.7563,26.6861,26.718,128700.0
2007-11-27 12:20:00,41.86,41.89,41.67,41.75,265600.0,26.7052,26.7244,26.584,26.6351,265600.0
2007-11-27 12:25:00,41.74,41.76,41.64,41.75,239900.0,26.6287,26.6414,26.5649,26.6351,239900.0
2007-11-27 12:30:00,41.76,42.01,41.75,41.93,188600.0,26.6414,26.8009,26.6351,26.7499,188600.0
2007-11-27 12:35:00,41.93,42.1,41.9,42.0,143200.0,26.7499,26.8583,26.7308,26.7946,143200.0
2007-11-27 12:40:00,41.99,42.1,41.98,42.08,177000.0,26.7882,26.8583,26.7818,26.8456,177000.0
2007-11-27 12:45:00,42.08,42.27,42.08,42.23,220000.0,26.8456,26.9668,26.8456,26.9413,220000.0
2007-11-27 12:50:00,42.23,42.41,42.21,42.38,251100.0,26.9413,27.0561,26.9285,27.037,251100.0
2007-11-27 12:55:00,42.39,42.39,42.2,42.21,282100.0,27.0434,27.0434,26.9221,26.9285,282100.0
2007-11-27 13:00:00,42.2,42.32,42.2,42.29,122100.0,26.9221,26.9987,26.9221,26.9796,122100.0
2007-11-27 13:05:00,42.3,42.34,42.05,42.33,116100.0,26.9859,27.0115,26.8264,27.0051,116100.0
2007-11-27 13:10:00,42.33,42.36,42.2,42.27,184500.0,27.0051,27.0242,26.9221,26.9668,184500.0
2007-11-27 13:15:00,42.28,42.36,42.22,42.26,246800.0,26.9732,27.0242,26.9349,26.9604,246800.0
2007-11-27 13:20:00,42.26,42.4,42.22,42.38,271000.0,26.9604,27.0497,26.9349,27.037,271000.0
2007-11-27 13:25:00,42.38,42.41,42.3,42.32,158200.0,27.037,27.0561,26.9859,26.9987,158200.0
2007-11-27 13:30:00,42.33,42.34,42.15,42.19,207800.0,27.0051,27.0115,26.8902,26.9158,207800.0
2007-11-27 13:35:00,42.2,42.28,42.13,42.19,165700.0,26.9221,26.9732,26.8775,26.9158,165700.0
2007-11-27 13:40:00,42.2,42.23,42.11,42.18,111400.0,26.9221,26.9413,26.8647,26.9094,111400.0
2007-11-27 13:45:00,42.17,42.2,42.08,42.1,126300.0,26.903,26.9221,26.8456,26.8583,126300.0
2007-11-27 13:50:00,42.1,42.11,41.93,41.97,341000.0,26.8583,26.8647,26.7499,26.7754,341000.0
2007-11-27 13:55:00,41.98,42.04,41.89,41.98,221900.0,26.7818,26.8201,26.7244,26.7818,221900.0
2007-11-27 14:00:00,41.98,42.01,41.83,41.84,307700.0,26.7818,26.8009,26.6861,26.6925,307700.0
2007-11-27 14:05:00,41.84,41.97,41.83,41.93,272700.0,26.6925,26.7754,26.6861,26.7499,272700.0
2007-11-27 14:10:00,41.92,42.05,41.85,41.96,201100.0,26.7435,26.8264,26.6989,26.769,201100.0
2007-11-27 14:15:00,41.96,42.1,41.9,42.06,210300.0,26.769,26.8583,26.7308,26.8328,210300.0
2007-11-27 14:20:00,42.06,42.07,41.87,41.93,207500.0,26.8328,26.8392,26.7116,26.7499,207500.0
2007-11-27 14:25:00,41.94,42.01,41.85,41.91,210200.0,26.7563,26.8009,26.6989,26.7371,210200.0
2007-11-27 14:30:00,41.9,41.95,41.86,41.87,168400.0,26.7308,26.7627,26.7052,26.7116,168400.0
2007-11-27 14:35:00,41.87,41.91,41.54,41.75,541600.0,26.7116,26.7371,26.5011,26.6351,541600.0
2007-11-27 14:40:00,41.75,41.88,41.57,41.62,595100.0,26.6351,26.718,26.5202,26.5521,595100.0
2007-11-27 14:45:00,41.62,41.93,41.59,41.72,486900.0,26.5521,26.7499,26.533,26.6159,486900.0
2007-11-27 14:50:00,41.72,41.94,41.71,41.87,330100.0,26.6159,26.7563,26.6095,26.7116,330100.0
2007-11-27 14:55:00,41.86,42.04,41.83,42.0,382800.0,26.7052,26.8201,26.6861,26.7946,382800.0
2007-11-27 15:00:00,42.0,42.06,41.88,41.91,452400.0,26.7946,26.8328,26.718,26.7371,452400.0
2007-11-27 15:05:00,41.9,42.02,41.85,41.97,453700.0,26.7308,26.8073,26.6989,26.7754,453700.0
2007-11-27 15:10:00,41.97,42.25,41.96,42.11,395700.0,26.7754,26.954,26.769,26.8647,395700.0
2007-11-27 15:15:00,42.11,42.21,41.72,42.13,362700.0,26.8647,26.9285,26.6159,26.8775,362700.0
2007-11-27 15:20:00,42.13,42.17,42.02,42.05,380500.0,26.8775,26.903,26.8073,26.8264,380500.0
2007-11-27 15:25:00,42.06,42.09,41.85,41.99,427700.0,26.8328,26.852,26.6989,26.7882,427700.0
2007-11-27 15:30:00,41.99,42.32,41.96,42.27,382600.0,26.7882,26.9987,26.769,26.9668,382600.0
2007-11-27 15:35:00,42.28,42.36,42.19,42.26,519200.0,26.9732,27.0242,26.9158,26.9604,519200.0
2007-11-27 15:40:00,42.26,42.33,42.06,42.16,694100.0,26.9604,27.0051,26.8328,26.8966,694100.0
2007-11-27 15:45:00,42.16,42.33,42.12,42.3,722200.0,26.8966,27.0051,26.8711,26.9859,722200.0
2007-11-27 15:50:00,42.3,42.43,42.28,42.4,957500.0,26.9859,27.0689,26.9732,27.0497,957500.0
2007-11-27 15:55:00,42.4,42.48,42.34,42.38,1043000.0,27.0497,27.1008,27.0115,27.037,1043000.0
2007-11-28 09:30:00,42.73,43.23,42.56,43.1,974400.0,27.2603,27.5792,27.1518,27.4963,974400.0
2007-11-28 09:35:00,43.11,43.37,43.03,43.35,583700.0,27.5027,27.6686,27.4517,27.6558,583700.0
2007-11-28 09:40:00,43.35,43.38,43.17,43.21,480900.0,27.6558,27.6749,27.541,27.5665,480900.0
2007-11-28 09:45:00,43.21,43.71,43.2,43.66,631100.0,27.5665,27.8855,27.5601,27.8536,631100.0
2007-11-28 09:50:00,43.66,43.85,43.61,43.79,659000.0,27.8536,27.9748,27.8217,27.9365,659000.0
2007-11-28 09:55:00,43.79,44.0,43.62,43.95,464100.0,27.9365,28.0705,27.8281,28.0386,464100.0
2007-11-28 10:00:00,43.95,43.99,43.68,43.72,530600.0,28.0386,28.0641,27.8663,27.8919,530600.0
2007-11-28 10:05:00,43.71,43.9,43.66,43.78,381200.0,27.8855,28.0067,27.8536,27.9301,381200.0
2007-11-28 10:10:00,43.78,43.85,43.6,43.69,312900.0,27.9301,27.9748,27.8153,27.8727,312900.0
2007-11-28 10:15:00,43.68,43.82,43.63,43.68,309800.0,27.8663,27.9556,27.8344,27.8663,309800.0
2007-11-28 10:20:00,43.69,43.8,43.66,43.66,448600.0,27.8727,27.9429,27.8536,27.8536,448600.0
2007-11-28 10:25:00,43.66,43.68,43.55,43.62,415100.0,27.8536,27.8663,27.7834,27.8281,415100.0
2007-11-28 10:30:00,43.62,43.65,43.48,43.5,581400.0,27.8281,27.8472,27.7387,27.7515,581400.0
2007-11-28 10:35:00,43.5,43.61,43.45,43.58,543400.0,27.7515,27.8217,27.7196,27.8025,543400.0
2007-11-28 10:40:00,43.57,43.65,43.55,43.63,707700.0,27.7962,27.8472,27.7834,27.8344,707700.0
2007-11-28 10:45:00,43.63,43.69,43.49,43.59,797500.0,27.8344,27.8727,27.7451,27.8089,797500.0
2007-11-28 10:50:00,43.6,43.6,43.45,43.5,447100.0,27.8153,27.8153,27.7196,27.7515,447100.0
2007-11-28 10:55:00,43.49,43.5,43.34,43.46,292900.0,27.7451,27.7515,27.6494,27.726,292900.0
2007-11-28 11:00:00,43.46,43.5,43.3,43.34,310200.0,27.726,27.7515,27.6239,27.6494,310200.0
2007-11-28 11:05:00,43.33,43.51,43.29,43.29,382600.0,27.643,27.7579,27.6175,27.6175,382600.0
2007-11-28 11:10:00,43.29,43.5,43.27,43.5,220000.0,27.6175,27.7515,27.6048,27.7515,220000.0
2007-11-28 11:15:00,43.5,43.52,43.41,43.47,221700.0,27.7515,27.7643,27.6941,27.7324,221700.0
2007-11-28 11:20:00,43.45,43.47,43.34,43.35,224600.0,27.7196,27.7324,27.6494,27.6558,224600.0
2007-11-28 11:25:00,43.35,43.41,43.28,43.39,214300.0,27.6558,27.6941,27.6111,27.6813,214300.0
2007-11-28 11:30:00,43.39,43.43,43.37,43.39,151400.0,27.6813,27.7068,27.6686,27.6813,151400.0
2007-11-28 11:35:00,43.39,43.46,43.27,43.29,182300.0,27.6813,27.726,27.6048,27.6175,182300.0
2007-11-28 11:40:00,43.29,43.41,43.23,43.23,194000.0,27.6175,27.6941,27.5792,27.5792,194000.0
2007-11-28 11:45:00,43.23,43.26,43.1,43.16,300000.0,27.5792,27.5984,27.4963,27.5346,300000.0
2007-11-28 11:50:00,43.17,43.28,43.14,43.27,221700.0,27.541,27.6111,27.5218,27.6048,221700.0
2007-11-28 11:55:00,43.28,43.39,43.27,43.37,234600.0,27.6111,27.6813,27.6048,27.6686,234600.0
2007-11-28 12:00:00,43.38,43.65,43.37,43.59,335800.0,27.6749,27.8472,27.6686,27.8089,335800.0
2007-11-28 12:05:00,43.59,43.62,43.46,43.53,303400.0,27.8089,27.8281,27.726,27.7706,303400.0
2007-11-28 12:10:00,43.53,43.54,43.42,43.49,178700.0,27.7706,27.777,27.7005,27.7451,178700.0
2007-11-28 12:15:00,43.49,43.51,43.33,43.47,201800.0,27.7451,27.7579,27.643,27.7324,201800.0
2007-11-28 12:20:00,43.47,43.51,43.43,43.46,160000.0,27.7324,27.7579,27.7068,27.726,160000.0
2007-11-28 12:25:00,43.46,43.5,43.37,43.39,133300.0,27.726,27.7515,27.6686,27.6813,133300.0
2007-11-28 12:30:00,43.39,43.47,43.35,43.38,154300.0,27.6813,27.7324,27.6558,27.6749,154300.0
2007-11-28 12:35:00,43.38,43.42,43.34,43.35,154900.0,27.6749,27.7005,27.6494,27.6558,154900.0
2007-11-28 12:40:00,43.35,43.4,43.33,43.38,211500.0,27.6558,27.6877,27.643,27.6749,211500.0
2007-11-28 12:45:00,43.36,43.44,43.31,43.42,178200.0,27.6622,27.7132,27.6303,27.7005,178200.0
2007-11-28 12:50:00,43.42,43.42,43.34,43.36,134000.0,27.7005,27.7005,27.6494,27.6622,134000.0
2007-11-28 12:55:00,43.36,43.38,43.29,43.3,116000.0,27.6622,27.6749,27.6175,27.6239,116000.0
2007-11-28 13:00:00,43.31,43.34,43.22,43.3,204900.0,27.6303,27.6494,27.5729,27.6239,204900.0
2007-11-28 13:05:00,43.3,43.32,43.28,43.29,136900.0,27.6239,27.6367,27.6111,27.6175,136900.0
2007-11-28 13:10:00,43.28,43.32,43.23,43.32,135900.0,27.6111,27.6367,27.5792,27.6367,135900.0
2007-11-28 13:15:00,43.31,43.51,43.3,43.49,217600.0,27.6303,27.7579,27.6239,27.7451,217600.0
2007-11-28 13:20:00,43.49,43.57,43.48,43.53,211100.0,27.7451,27.7962,27.7387,27.7706,211100.0
2007-11-28 13:25:00,43.53,43.57,43.52,43.56,264600.0,27.7706,27.7962,27.7643,27.7898,264600.0
2007-11-28 13:30:00,43.57,43.59,43.54,43.57,199400.0,27.7962,27.8089,27.777,27.7962,199400.0
2007-11-28 13:35:00,43.57,43.6,43.55,43.57,356400.0,27.7962,27.8153,27.7834,27.7962,356400.0
2007-11-28 13:40:00,43.58,43.58,43.51,43.51,147500.0,27.8025,27.8025,27.7579,27.7579,147500.0
2007-11-28 13:45:00,43.51,43.55,43.45,43.55,275800.0,27.7579,27.7834,27.7196,27.7834,275800.0
2007-11-28 13:50:00,43.55,43.6,43.5,43.53,247700.0,27.7834,27.8153,27.7515,27.7706,247700.0
2007-11-28 13:55:00,43.53,43.69,43.53,43.58,315100.0,27.7706,27.8727,27.7706,27.8025,315100.0
2007-11-28 14:00:00,43.59,43.74,43.5,43.66,309400.0,27.8089,27.9046,27.7515,27.8536,309400.0
2007-11-28 14:05:00,43.66,43.83,43.65,43.82,326600.0,27.8536,27.962,27.8472,27.9556,326600.0
2007-11-28 14:10:00,43.82,43.9,43.76,43.81,263600.0,27.9556,28.0067,27.9174,27.9493,263600.0
2007-11-28 14:15:00,43.8,43.9,43.78,43.85,289500.0,27.9429,28.0067,27.9301,27.9748,289500.0
2007-11-28 14:20:00,43.85,43.95,43.8,43.95,298800.0,27.9748,28.0386,27.9429,28.0386,298800.0
2007-11-28 14:25:00,43.95,44.04,43.94,43.99,399400.0,28.0386,28.096,28.0322,28.0641,399400.0
2007-11-28 14:30:00,43.99,44.07,43.96,44.05,249400.0,28.0641,28.1151,28.045,28.1024,249400.0
2007-11-28 14:35:00,44.06,44.13,44.05,44.06,294100.0,28.1088,28.1534,28.1024,28.1088,294100.0
2007-11-28 14:40:00,44.05,44.06,43.83,43.9,378400.0,28.1024,28.1088,27.962,28.0067,378400.0
2007-11-28 14:45:00,43.9,43.9,43.77,43.88,548000.0,28.0067,28.0067,27.9237,27.9939,548000.0
2007-11-28 14:50:00,43.89,43.91,43.77,43.8,573100.0,28.0003,28.0131,27.9237,27.9429,573100.0
2007-11-28 14:55:00,43.79,43.89,43.78,43.87,545800.0,27.9365,28.0003,27.9301,27.9875,545800.0
2007-11-28 15:00:00,43.86,44.03,43.82,43.94,443800.0,27.9812,28.0896,27.9556,28.0322,443800.0
2007-11-28 15:05:00,43.94,43.95,43.83,43.91,613600.0,28.0322,28.0386,27.962,28.0131,613600.0
2007-11-28 15:10:00,43.9,44.05,43.87,43.99,306600.0,28.0067,28.1024,27.9875,28.0641,306600.0
2007-11-28 15:15:00,43.99,44.05,43.91,44.05,399700.0,28.0641,28.1024,28.0131,28.1024,399700.0
2007-11-28 15:20:00,44.04,44.06,43.97,44.01,440700.0,28.096,28.1088,28.0513,28.0769,440700.0
2007-11-28 15:25:00,44.02,44.05,43.98,44.03,470000.0,28.0832,28.1024,28.0577,28.0896,470000.0
2007-11-28 15:30:00,44.03,44.04,43.95,44.0,463900.0,28.0896,28.096,28.0386,28.0705,463900.0
2007-11-28 15:35:00,44.0,44.03,43.94,44.03,633300.0,28.0705,28.0896,28.0322,28.0896,633300.0
2007-11-28 15:40:00,44.03,44.11,43.89,43.9,636700.0,28.0896,28.1407,28.0003,28.0067,636700.0
2007-11-28 15:45:00,43.89,43.94,43.75,43.75,743300.0,28.0003,28.0322,27.911,27.911,743300.0
2007-11-28 15:50:00,43.75,43.88,43.74,43.86,953600.0,27.911,27.9939,27.9046,27.9812,953600.0
2007-11-28 15:55:00,43.85,43.97,43.83,43.9,1298600.0,27.9748,28.0513,27.962,28.0067,1298600.0
2007-11-29 09:30:00,43.38,44.0,43.38,43.72,651100.0,27.6749,28.0705,27.6749,27.8919,651100.0
2007-11-29 09:35:00,43.72,43.82,43.44,43.55,612000.0,27.8919,27.9556,27.7132,27.7834,612000.0
2007-11-29 09:40:00,43.55,43.75,43.48,43.74,344900.0,27.7834,27.911,27.7387,27.9046,344900.0
2007-11-29 09:45:00,43.74,43.74,43.16,43.3,356500.0,27.9046,27.9046,27.5346,27.6239,356500.0
2007-11-29 09:50:00,43.31,43.42,43.17,43.38,357700.0,27.6303,27.7005,27.541,27.6749,357700.0
2007-11-29 09:55:00,43.37,43.49,43.23,43.24,208700.0,27.6686,27.7451,27.5792,27.5856,208700.0
2007-11-29 10:00:00,43.24,43.48,43.2,43.25,246000.0,27.5856,27.7387,27.5601,27.592,246000.0
2007-11-29 10:05:00,43.25,43.45,43.14,43.14,284700.0,27.592,27.7196,27.5218,27.5218,284700.0
2007-11-29 10:10:00,43.14,43.17,43.01,43.11,619400.0,27.5218,27.541,27.4389,27.5027,619400.0
2007-11-29 10:15:00,43.11,43.25,43.1,43.2,282500.0,27.5027,27.592,27.4963,27.5601,282500.0
2007-11-29 10:20:00,43.2,43.23,43.04,43.08,328800.0,27.5601,27.5792,27.458,27.4836,328800.0
2007-11-29 10:25:00,43.08,43.22,43.07,43.14,261800.0,27.4836,27.5729,27.4772,27.5218,261800.0
2007-11-29 10:30:00,43.15,43.28,43.07,43.14,281100.0,27.5282,27.6111,27.4772,27.5218,281100.0
2007-11-29 10:35:00,43.14,43.4,43.06,43.34,318900.0,27.5218,27.6877,27.4708,27.6494,318900.0
2007-11-29 10:40:00,43.35,43.54,43.33,43.48,398600.0,27.6558,27.777,27.643,27.7387,398600.0
2007-11-29 10:45:00,43.49,43.5,43.39,43.5,294700.0,27.7451,27.7515,27.6813,27.7515,294700.0
2007-11-29 10:50:00,43.5,43.57,43.41,43.57,237200.0,27.7515,27.7962,27.6941,27.7962,237200.0
2007-11-29 10:55:00,43.56,43.72,43.55,43.63,301400.0,27.7898,27.8919,27.7834,27.8344,301400.0
2007-11-29 11:00:00,43.64,43.64,43.42,43.49,298900.0,27.8408,27.8408,27.7005,27.7451,298900.0
2007-11-29 11:05:00,43.49,43.7,43.47,43.64,289100.0,27.7451,27.8791,27.7324,27.8408,289100.0
2007-11-29 11:10:00,43.63,43.72,43.59,43.64,168500.0,27.8344,27.8919,27.8089,27.8408,168500.0
2007-11-29 11:15:00,43.65,43.7,43.56,43.68,216400.0,27.8472,27.8791,27.7898,27.8663,216400.0
2007-11-29 11:20:00,43.68,43.7,43.57,43.63,308500.0,27.8663,27.8791,27.7962,27.8344,308500.0
2007-11-29 11:25:00,43.62,43.75,43.55,43.73,324300.0,27.8281,27.911,27.7834,27.8982,324300.0
2007-11-29 11:30:00,43.73,44.05,43.73,44.05,539600.0,27.8982,28.1024,27.8982,28.1024,539600.0
2007-11-29 11:35:00,44.05,44.05,43.88,43.88,381100.0,28.1024,28.1024,27.9939,27.9939,381100.0
2007-11-29 11:40:00,43.88,43.96,43.87,43.95,241900.0,27.9939,28.045,27.9875,28.0386,241900.0
2007-11-29 11:45:00,43.95,44.09,43.94,43.99,425600.0,28.0386,28.1279,28.0322,28.0641,425600.0
2007-11-29 11:50:00,43.99,44.01,43.88,43.94,337600.0,28.0641,28.0769,27.9939,28.0322,337600.0
2007-11-29 11:55:00,43.93,44.0,43.93,43.96,313200.0,28.0258,28.0705,28.0258,28.045,313200.0
2007-11-29 12:00:00,43.95,43.98,43.87,43.88,147800.0,28.0386,28.0577,27.9875,27.9939,147800.0
2007-11-29 12:05:00,43.88,44.01,43.82,43.88,346600.0,27.9939,28.0769,27.9556,27.9939,346600.0
2007-11-29 12:10:00,43.88,43.88,43.7,43.73,143900.0,27.9939,27.9939,27.8791,27.8982,143900.0
2007-11-29 12:15:00,43.73,43.75,43.61,43.62,96100.0,27.8982,27.911,27.8217,27.8281,96100.0
2007-11-29 12:20:00,43.62,43.76,43.6,43.75,211500.0,27.8281,27.9174,27.8153,27.911,211500.0
2007-11-29 12:25:00,43.76,43.85,43.71,43.72,107500.0,27.9174,27.9748,27.8855,27.8919,107500.0
2007-11-29 12:30:00,43.73,43.77,43.7,43.72,81100.0,27.8982,27.9237,27.8791,27.8919,81100.0
2007-11-29 12:35:00,43.72,43.74,43.67,43.71,111700.0,27.8919,27.9046,27.86,27.8855,111700.0
2007-11-29 12:40:00,43.7,43.74,43.67,43.69,132000.0,27.8791,27.9046,27.86,27.8727,132000.0
2007-11-29 12:45:00,43.69,43.72,43.39,43.44,280100.0,27.8727,27.8919,27.6813,27.7132,280100.0
2007-11-29 12:50:00,43.44,43.61,43.41,43.5,336400.0,27.7132,27.8217,27.6941,27.7515,336400.0
2007-11-29 12:55:00,43.5,43.52,43.29,43.32,350500.0,27.7515,27.7643,27.6175,27.6367,350500.0
2007-11-29 13:00:00,43.31,43.39,43.25,43.25,214000.0,27.6303,27.6813,27.592,27.592,214000.0
2007-11-29 13:05:00,43.26,43.44,43.21,43.42,225700.0,27.5984,27.7132,27.5665,27.7005,225700.0
2007-11-29 13:10:00,43.42,43.47,43.32,43.46,293300.0,27.7005,27.7324,27.6367,27.726,293300.0
2007-11-29 13:15:00,43.46,43.59,43.45,43.46,183900.0,27.726,27.8089,27.7196,27.726,183900.0
2007-11-29 13:20:00,43.46,43.48,43.36,43.43,203300.0,27.726,27.7387,27.6622,27.7068,203300.0
2007-11-29 13:25:00,43.43,43.43,43.31,43.32,116600.0,27.7068,27.7068,27.6303,27.6367,116600.0
2007-11-29 13:30:00,43.33,43.54,43.33,43.4,154600.0,27.643,27.777,27.643,27.6877,154600.0
2007-11-29 13:35:00,43.41,43.5,43.4,43.46,166900.0,27.6941,27.7515,27.6877,27.726,166900.0
2007-11-29 13:40:00,43.46,43.47,43.36,43.38,218500.0,27.726,27.7324,27.6622,27.6749,218500.0
2007-11-29 13:45:00,43.38,43.53,43.32,43.46,204700.0,27.6749,27.7706,27.6367,27.726,204700.0
2007-11-29 13:50:00,43.46,43.74,43.46,43.71,281400.0,27.726,27.9046,27.726,27.8855,281400.0
2007-11-29 13:55:00,43.7,43.75,43.58,43.59,213900.0,27.8791,27.911,27.8025,27.8089,213900.0
2007-11-29 14:00:00,43.59,43.59,43.39,43.45,246300.0,27.8089,27.8089,27.6813,27.7196,246300.0
2007-11-29 14:05:00,43.44,43.58,43.42,43.58,188500.0,27.7132,27.8025,27.7005,27.8025,188500.0
2007-11-29 14:10:00,43.57,43.58,43.48,43.5,265000.0,27.7962,27.8025,27.7387,27.7515,265000.0
2007-11-29 14:15:00,43.51,43.72,43.5,43.64,230200.0,27.7579,27.8919,27.7515,27.8408,230200.0
2007-11-29 14:20:00,43.65,43.66,43.56,43.62,128400.0,27.8472,27.8536,27.7898,27.8281,128400.0
2007-11-29 14:25:00,43.62,43.72,43.57,43.68,207100.0,27.8281,27.8919,27.7962,27.8663,207100.0
2007-11-29 14:30:00,43.68,43.7,43.46,43.48,201300.0,27.8663,27.8791,27.726,27.7387,201300.0
2007-11-29 14:35:00,43.48,43.6,43.45,43.52,183800.0,27.7387,27.8153,27.7196,27.7643,183800.0
2007-11-29 14:40:00,43.51,43.7,43.51,43.69,191400.0,27.7579,27.8791,27.7579,27.8727,191400.0
2007-11-29 14:45:00,43.7,43.7,43.52,43.61,223400.0,27.8791,27.8791,27.7643,27.8217,223400.0
2007-11-29 14:50:00,43.62,43.63,43.52,43.53,499100.0,27.8281,27.8344,27.7643,27.7706,499100.0
2007-11-29 14:55:00,43.54,43.64,43.52,43.6,143600.0,27.777,27.8408,27.7643,27.8153,143600.0
2007-11-29 15:00:00,43.6,43.73,43.54,43.6,198900.0,27.8153,27.8982,27.777,27.8153,198900.0
2007-11-29 15:05:00,43.6,43.71,43.6,43.68,156900.0,27.8153,27.8855,27.8153,27.8663,156900.0
2007-11-29 15:10:00,43.68,43.69,43.43,43.44,300900.0,27.8663,27.8727,27.7068,27.7132,300900.0
2007-11-29 15:15:00,43.44,43.52,43.43,43.46,382800.0,27.7132,27.7643,27.7068,27.726,382800.0
2007-11-29 15:20:00,43.46,43.49,43.38,43.45,321200.0,27.726,27.7451,27.6749,27.7196,321200.0
2007-11-29 15:25:00,43.45,43.47,43.41,43.45,262000.0,27.7196,27.7324,27.6941,27.7196,262000.0
2007-11-29 15:30:00,43.46,43.46,43.31,43.33,475400.0,27.726,27.726,27.6303,27.643,475400.0
2007-11-29 15:35:00,43.33,43.42,43.22,43.26,507100.0,27.643,27.7005,27.5729,27.5984,507100.0
2007-11-29 15:40:00,43.25,43.57,43.22,43.56,592400.0,27.592,27.7962,27.5729,27.7898,592400.0
2007-11-29 15:45:00,43.56,43.69,43.48,43.57,463100.0,27.7898,27.8727,27.7387,27.7962,463100.0
2007-11-29 15:50:00,43.56,43.6,43.51,43.58,496200.0,27.7898,27.8153,27.7579,27.8025,496200.0
2007-11-29 15:55:00,43.58,43.74,43.58,43.68,529100.0,27.8025,27.9046,27.8025,27.8663,529100.0
2007-11-30 09:30:00,45.38,45.87,45.01,45.7,686800.0,28.9509,29.2635,28.7148,29.155,686800.0
2007-11-30 09:35:00,45.72,46.09,45.5,46.0,3944900.0,29.1678,29.4038,29.0274,29.3464,3944900.0
2007-11-30 09:40:00,46.0,46.02,45.79,45.81,1496900.0,29.3464,29.3592,29.2124,29.2252,1496900.0
2007-11-30 09:45:00,45.81,45.92,45.29,45.47,1670700.0,29.2252,29.2954,28.8935,29.0083,1670700.0
2007-11-30 09:50:00,45.48,45.51,45.18,45.25,734300.0,29.0147,29.0338,28.8233,28.8679,734300.0
2007-11-30 09:55:00,45.26,45.62,45.26,45.61,886600.0,28.8743,29.104,28.8743,29.0976,886600.0
2007-11-30 10:00:00,45.62,45.9,45.35,45.4,839600.0,29.104,29.2826,28.9317,28.9636,839600.0
2007-11-30 10:05:00,45.4,45.65,45.3,45.63,425500.0,28.9636,29.1231,28.8998,29.1104,425500.0
2007-11-30 10:10:00,45.63,45.64,45.21,45.25,497300.0,29.1104,29.1167,28.8424,28.8679,497300.0
2007-11-30 10:15:00,45.25,45.41,45.23,45.41,361200.0,28.8679,28.97,28.8552,28.97,361200.0
2007-11-30 10:20:00,45.4,45.57,45.37,45.39,519400.0,28.9636,29.0721,28.9445,28.9573,519400.0
2007-11-30 10:25:00,45.39,45.42,45.24,45.28,460300.0,28.9573,28.9764,28.8616,28.8871,460300.0
2007-11-30 10:30:00,45.28,45.45,45.27,45.43,485900.0,28.8871,28.9955,28.8807,28.9828,485900.0
2007-11-30 10:35:00,45.43,45.55,45.4,45.51,317000.0,28.9828,29.0593,28.9636,29.0338,317000.0
2007-11-30 10:40:00,45.51,45.64,45.5,45.54,782900.0,29.0338,29.1167,29.0274,29.0529,782900.0
2007-11-30 10:45:00,45.55,45.57,45.34,45.4,330300.0,29.0593,29.0721,28.9254,28.9636,330300.0
2007-11-30 10:50:00,45.41,45.49,45.32,45.43,329400.0,28.97,29.021,28.9126,28.9828,329400.0
2007-11-30 10:55:00,45.43,45.45,45.36,45.36,397400.0,28.9828,28.9955,28.9381,28.9381,397400.0
2007-11-30 11:00:00,45.37,45.4,45.25,45.33,404100.0,28.9445,28.9636,28.8679,28.919,404100.0
2007-11-30 11:05:00,45.33,45.33,45.18,45.21,420600.0,28.919,28.919,28.8233,28.8424,420600.0
2007-11-30 11:10:00,45.21,45.25,45.19,45.21,401800.0,28.8424,28.8679,28.8297,28.8424,401800.0
2007-11-30 11:15:00,45.2,45.25,45.13,45.14,403200.0,28.836,28.8679,28.7914,28.7978,403200.0
2007-11-30 11:20:00,45.14,45.3,45.13,45.26,342700.0,28.7978,28.8998,28.7914,28.8743,342700.0
2007-11-30 11:25:00,45.26,45.36,45.22,45.35,268400.0,28.8743,28.9381,28.8488,28.9317,268400.0
2007-11-30 11:30:00,45.34,45.41,45.22,45.39,369300.0,28.9254,28.97,28.8488,28.9573,369300.0
2007-11-30 11:35:00,45.4,45.41,45.31,45.34,189300.0,28.9636,28.97,28.9062,28.9254,189300.0
2007-11-30 11:40:00,45.34,45.46,45.33,45.45,263900.0,28.9254,29.0019,28.919,28.9955,263900.0
2007-11-30 11:45:00,45.45,45.58,45.41,45.56,268600.0,28.9955,29.0785,28.97,29.0657,268600.0
2007-11-30 11:50:00,45.57,45.58,45.52,45.56,143900.0,29.0721,29.0785,29.0402,29.0657,143900.0
2007-11-30 11:55:00,45.56,45.74,45.55,45.69,231700.0,29.0657,29.1805,29.0593,29.1486,231700.0
2007-11-30 12:00:00,45.7,45.83,45.66,45.82,204500.0,29.155,29.238,29.1295,29.2316,204500.0
2007-11-30 12:05:00,45.82,45.82,45.71,45.71,168000.0,29.2316,29.2316,29.1614,29.1614,168000.0
2007-11-30 12:10:00,45.71,45.8,45.71,45.75,397500.0,29.1614,29.2188,29.1614,29.1869,397500.0
2007-11-30 12:15:00,45.74,45.76,45.59,45.69,178900.0,29.1805,29.1933,29.0848,29.1486,178900.0
2007-11-30 12:20:00,45.68,45.71,45.68,45.69,172200.0,29.1423,29.1614,29.1423,29.1486,172200.0
2007-11-30 12:25:00,45.68,45.84,45.68,45.81,404900.0,29.1423,29.2443,29.1423,29.2252,404900.0
2007-11-30 12:30:00,45.81,45.81,45.7,45.74,179000.0,29.2252,29.2252,29.155,29.1805,179000.0
2007-11-30 12:35:00,45.74,45.77,45.73,45.76,79100.0,29.1805,29.1997,29.1742,29.1933,79100.0
2007-11-30 12:40:00,45.76,45.77,45.62,45.63,165300.0,29.1933,29.1997,29.104,29.1104,165300.0
2007-11-30 12:45:00,45.63,45.75,45.63,45.72,236000.0,29.1104,29.1869,29.1104,29.1678,236000.0
2007-11-30 12:50:00,45.72,45.77,45.72,45.74,139700.0,29.1678,29.1997,29.1678,29.1805,139700.0
2007-11-30 12:55:00,45.74,45.82,45.72,45.79,132800.0,29.1805,29.2316,29.1678,29.2124,132800.0
2007-11-30 13:00:00,45.8,45.87,45.74,45.82,365300.0,29.2188,29.2635,29.1805,29.2316,365300.0
2007-11-30 13:05:00,45.82,45.88,45.77,45.86,247600.0,29.2316,29.2699,29.1997,29.2571,247600.0
2007-11-30 13:10:00,45.86,45.87,45.78,45.83,248000.0,29.2571,29.2635,29.2061,29.238,248000.0
2007-11-30 13:15:00,45.84,45.9,45.8,45.88,494000.0,29.2443,29.2826,29.2188,29.2699,494000.0
2007-11-30 13:20:00,45.88,45.97,45.86,45.94,251600.0,29.2699,29.3273,29.2571,29.3081,251600.0
2007-11-30 13:25:00,45.95,45.95,45.86,45.89,193600.0,29.3145,29.3145,29.2571,29.2762,193600.0
2007-11-30 13:30:00,45.89,45.91,45.82,45.87,233400.0,29.2762,29.289,29.2316,29.2635,233400.0
2007-11-30 13:35:00,45.87,45.97,45.78,45.78,315100.0,29.2635,29.3273,29.2061,29.2061,315100.0
2007-11-30 13:40:00,45.79,45.86,45.77,45.77,183200.0,29.2124,29.2571,29.1997,29.1997,183200.0
2007-11-30 13:45:00,45.76,45.81,45.72,45.81,247600.0,29.1933,29.2252,29.1678,29.2252,247600.0
2007-11-30 13:50:00,45.81,45.83,45.72,45.75,211900.0,29.2252,29.238,29.1678,29.1869,211900.0
2007-11-30 13:55:00,45.74,45.82,45.71,45.8,160800.0,29.1805,29.2316,29.1614,29.2188,160800.0
2007-11-30 14:00:00,45.81,45.84,45.64,45.68,238700.0,29.2252,29.2443,29.1167,29.1423,238700.0
2007-11-30 14:05:00,45.69,45.78,45.66,45.75,211200.0,29.1486,29.2061,29.1295,29.1869,211200.0
2007-11-30 14:10:00,45.76,45.86,45.75,45.82,203900.0,29.1933,29.2571,29.1869,29.2316,203900.0
2007-11-30 14:15:00,45.82,45.86,45.76,45.86,165900.0,29.2316,29.2571,29.1933,29.2571,165900.0
2007-11-30 14:20:00,45.86,45.88,45.81,45.87,235600.0,29.2571,29.2699,29.2252,29.2635,235600.0
2007-11-30 14:25:00,45.86,45.89,45.7,45.72,156400.0,29.2571,29.2762,29.155,29.1678,156400.0
2007-11-30 14:30:00,45.71,45.74,45.58,45.61,437900.0,29.1614,29.1805,29.0785,29.0976,437900.0
2007-11-30 14:35:00,45.61,45.74,45.57,45.7,435900.0,29.0976,29.1805,29.0721,29.155,435900.0
2007-11-30 14:40:00,45.69,45.75,45.67,45.75,485500.0,29.1486,29.1869,29.1359,29.1869,485500.0
2007-11-30 14:45:00,45.75,45.85,45.7,45.7,269600.0,29.1869,29.2507,29.155,29.155,269600.0
2007-11-30 14:50:00,45.69,45.71,45.55,45.67,309100.0,29.1486,29.1614,29.0593,29.1359,309100.0
2007-11-30 14:55:00,45.66,45.69,45.6,45.61,261800.0,29.1295,29.1486,29.0912,29.0976,261800.0
2007-11-30 15:00:00,45.61,45.64,45.47,45.47,310100.0,29.0976,29.1167,29.0083,29.0083,310100.0
2007-11-30 15:05:00,45.47,45.48,45.26,45.3,649500.0,29.0083,29.0147,28.8743,28.8998,649500.0
2007-11-30 15:10:00,45.3,45.41,45.18,45.39,514200.0,28.8998,28.97,28.8233,28.9573,514200.0
2007-11-30 15:15:00,45.4,45.49,45.25,45.47,370900.0,28.9636,29.021,28.8679,29.0083,370900.0
2007-11-30 15:20:00,45.47,45.62,45.47,45.6,571700.0,29.0083,29.104,29.0083,29.0912,571700.0
2007-11-30 15:25:00,45.59,45.65,45.49,45.61,425600.0,29.0848,29.1231,29.021,29.0976,425600.0
2007-11-30 15:30:00,45.61,45.67,45.45,45.48,465400.0,29.0976,29.1359,28.9955,29.0147,465400.0
2007-11-30 15:35:00,45.49,45.6,45.44,45.46,464100.0,29.021,29.0912,28.9892,29.0019,464100.0
2007-11-30 15:40:00,45.46,45.6,45.42,45.5,795300.0,29.0019,29.0912,28.9764,29.0274,795300.0
2007-11-30 15:45:00,45.5,45.5,45.22,45.25,1018900.0,29.0274,29.0274,28.8488,28.8679,1018900.0
2007-11-30 15:50:00,45.27,45.4,45.22,45.4,1120600.0,28.8807,28.9636,28.8488,28.9636,1120600.0
2007-11-30 15:55:00,45.4,45.78,45.4,45.77,1229600.0,28.9636,29.2061,28.9636,29.1997,1229600.0
2007-12-03 09:30:00,45.9,45.92,45.11,45.13,934300.0,29.2826,29.2954,28.7786,28.7914,934300.0
2007-12-03 09:35:00,45.13,45.45,44.95,45.0,620600.0,28.7914,28.9955,28.6765,28.7084,620600.0
2007-12-03 09:40:00,45.0,45.36,44.98,45.36,388400.0,28.7084,28.9381,28.6957,28.9381,388400.0
2007-12-03 09:45:00,45.35,45.5,45.3,45.35,407400.0,28.9317,29.0274,28.8998,28.9317,407400.0
2007-12-03 09:50:00,45.35,45.4,45.3,45.37,360500.0,28.9317,28.9636,28.8998,28.9445,360500.0
2007-12-03 09:55:00,45.38,45.46,45.17,45.22,291500.0,28.9509,29.0019,28.8169,28.8488,291500.0
2007-12-03 10:00:00,45.22,45.63,45.16,45.22,334300.0,28.8488,29.1104,28.8105,28.8488,334300.0
2007-12-03 10:05:00,45.22,45.26,45.0,45.01,390600.0,28.8488,28.8743,28.7084,28.7148,390600.0
2007-12-03 10:10:00,45.0,45.24,44.99,45.16,248800.0,28.7084,28.8616,28.7021,28.8105,248800.0
2007-12-03 10:15:00,45.16,45.28,45.12,45.25,406300.0,28.8105,28.8871,28.785,28.8679,406300.0
2007-12-03 10:20:00,45.26,45.37,45.24,45.37,180400.0,28.8743,28.9445,28.8616,28.9445,180400.0
2007-12-03 10:25:00,45.37,45.38,45.24,45.32,190700.0,28.9445,28.9509,28.8616,28.9126,190700.0
2007-12-03 10:30:00,45.33,45.65,45.3,45.62,296700.0,28.919,29.1231,28.8998,29.104,296700.0
2007-12-03 10:35:00,45.61,45.7,45.42,45.44,486000.0,29.0976,29.155,28.9764,28.9892,486000.0
2007-12-03 10:40:00,45.45,45.48,45.36,45.4,206900.0,28.9955,29.0147,28.9381,28.9636,206900.0
2007-12-03 10:45:00,45.4,45.49,45.22,45.3,307700.0,28.9636,29.021,28.8488,28.8998,307700.0
2007-12-03 10:50:00,45.3,45.34,45.23,45.25,178200.0,28.8998,28.9254,28.8552,28.8679,178200.0
2007-12-03 10:55:00,45.26,45.38,45.19,45.19,398500.0,28.8743,28.9509,28.8297,28.8297,398500.0
2007-12-03 11:00:00,45.2,45.23,45.1,45.17,128300.0,28.836,28.8552,28.7722,28.8169,128300.0
2007-12-03 11:05:00,45.17,45.27,45.15,45.22,195300.0,28.8169,28.8807,28.8041,28.8488,195300.0
2007-12-03 11:10:00,45.22,45.22,45.03,45.07,237000.0,28.8488,28.8488,28.7276,28.7531,237000.0
2007-12-03 11:15:00,45.07,45.11,44.99,45.02,254700.0,28.7531,28.7786,28.7021,28.7212,254700.0
2007-12-03 11:20:00,45.01,45.1,44.99,45.1,163800.0,28.7148,28.7722,28.7021,28.7722,163800.0
2007-12-03 11:25:00,45.1,45.22,45.04,45.2,231600.0,28.7722,28.8488,28.734,28.836,231600.0
2007-12-03 11:30:00,45.22,45.23,45.1,45.11,99000.0,28.8488,28.8552,28.7722,28.7786,99000.0
2007-12-03 11:35:00,45.11,45.23,45.1,45.1,133400.0,28.7786,28.8552,28.7722,28.7722,133400.0
2007-12-03 11:40:00,45.11,45.17,45.09,45.16,127900.0,28.7786,28.8169,28.7659,28.8105,127900.0
2007-12-03 11:45:00,45.16,45.24,45.11,45.21,258200.0,28.8105,28.8616,28.7786,28.8424,258200.0
2007-12-03 11:50:00,45.22,45.27,45.22,45.25,119500.0,28.8488,28.8807,28.8488,28.8679,119500.0
2007-12-03 11:55:00,45.25,45.26,45.19,45.2,127200.0,28.8679,28.8743,28.8297,28.836,127200.0
2007-12-03 12:00:00,45.2,45.22,45.16,45.17,100900.0,28.836,28.8488,28.8105,28.8169,100900.0
2007-12-03 12:05:00,45.18,45.27,45.13,45.27,138700.0,28.8233,28.8807,28.7914,28.8807,138700.0
2007-12-03 12:10:00,45.27,45.34,45.24,45.29,255500.0,28.8807,28.9254,28.8616,28.8935,255500.0
2007-12-03 12:15:00,45.28,45.33,45.24,45.32,193900.0,28.8871,28.919,28.8616,28.9126,193900.0
2007-12-03 12:20:00,45.32,45.35,45.29,45.32,148700.0,28.9126,28.9317,28.8935,28.9126,148700.0
2007-12-03 12:25:00,45.33,45.4,45.31,45.37,388200.0,28.919,28.9636,28.9062,28.9445,388200.0
2007-12-03 12:30:00,45.37,45.39,45.31,45.31,248000.0,28.9445,28.9573,28.9062,28.9062,248000.0
2007-12-03 12:35:00,45.32,45.37,45.27,45.3,336700.0,28.9126,28.9445,28.8807,28.8998,336700.0
2007-12-03 12:40:00,45.3,45.38,45.29,45.29,137900.0,28.8998,28.9509,28.8935,28.8935,137900.0
2007-12-03 12:45:00,45.29,45.29,45.23,45.23,172300.0,28.8935,28.8935,28.8552,28.8552,172300.0
2007-12-03 12:50:00,45.23,45.37,45.2,45.28,243800.0,28.8552,28.9445,28.836,28.8871,243800.0
2007-12-03 12:55:00,45.28,45.3,45.16,45.18,204300.0,28.8871,28.8998,28.8105,28.8233,204300.0
2007-12-03 13:00:00,45.19,45.22,45.13,45.18,213600.0,28.8297,28.8488,28.7914,28.8233,213600.0
2007-12-03 13:05:00,45.18,45.22,45.05,45.21,489300.0,28.8233,28.8488,28.7403,28.8424,489300.0
2007-12-03 13:10:00,45.21,45.25,45.14,45.16,158600.0,28.8424,28.8679,28.7978,28.8105,158600.0
2007-12-03 13:15:00,45.15,45.25,45.1,45.2,392200.0,28.8041,28.8679,28.7722,28.836,392200.0
2007-12-03 13:20:00,45.21,45.23,45.1,45.13,464200.0,28.8424,28.8552,28.7722,28.7914,464200.0
2007-12-03 13:25:00,45.13,45.22,45.13,45.15,225500.0,28.7914,28.8488,28.7914,28.8041,225500.0
2007-12-03 13:30:00,45.15,45.19,45.12,45.15,357600.0,28.8041,28.8297,28.785,28.8041,357600.0
2007-12-03 13:35:00,45.15,45.19,45.13,45.18,213400.0,28.8041,28.8297,28.7914,28.8233,213400.0
2007-12-03 13:40:00,45.18,45.2,45.06,45.14,301900.0,28.8233,28.836,28.7467,28.7978,301900.0
2007-12-03 13:45:00,45.14,45.17,45.07,45.1,406400.0,28.7978,28.8169,28.7531,28.7722,406400.0
2007-12-03 13:50:00,45.1,45.13,45.04,45.06,297400.0,28.7722,28.7914,28.734,28.7467,297400.0
2007-12-03 13:55:00,45.06,45.21,45.06,45.1,308200.0,28.7467,28.8424,28.7467,28.7722,308200.0
2007-12-03 14:00:00,45.1,45.25,45.1,45.21,274500.0,28.7722,28.8679,28.7722,28.8424,274500.0
2007-12-03 14:05:00,45.21,45.27,45.15,45.18,221200.0,28.8424,28.8807,28.8041,28.8233,221200.0
2007-12-03 14:10:00,45.17,45.2,45.09,45.16,218100.0,28.8169,28.836,28.7659,28.8105,218100.0
2007-12-03 14:15:00,45.15,45.29,45.13,45.27,215700.0,28.8041,28.8935,28.7914,28.8807,215700.0
2007-12-03 14:20:00,45.27,45.29,45.24,45.26,146300.0,28.8807,28.8935,28.8616,28.8743,146300.0
2007-12-03 14:25:00,45.25,45.28,45.23,45.24,197300.0,28.8679,28.8871,28.8552,28.8616,197300.0
2007-12-03 14:30:00,45.24,45.24,45.12,45.15,295100.0,28.8616,28.8616,28.785,28.8041,295100.0
2007-12-03 14:35:00,45.15,45.25,45.15,45.22,234300.0,28.8041,28.8679,28.8041,28.8488,234300.0
2007-12-03 14:40:00,45.22,45.28,45.2,45.25,153800.0,28.8488,28.8871,28.836,28.8679,153800.0
2007-12-03 14:45:00,45.25,45.28,45.16,45.16,166200.0,28.8679,28.8871,28.8105,28.8105,166200.0
2007-12-03 14:50:00,45.17,45.34,45.15,45.33,209700.0,28.8169,28.9254,28.8041,28.919,209700.0
2007-12-03 14:55:00,45.33,45.33,45.23,45.28,167100.0,28.919,28.919,28.8552,28.8871,167100.0
2007-12-03 15:00:00,45.27,45.34,45.25,45.32,123500.0,28.8807,28.9254,28.8679,28.9126,123500.0
2007-12-03 15:05:00,45.33,45.34,45.07,45.07,209000.0,28.919,28.9254,28.7531,28.7531,209000.0
2007-12-03 15:10:00,45.07,45.23,45.06,45.19,248800.0,28.7531,28.8552,28.7467,28.8297,248800.0
2007-12-03 15:15:00,45.18,45.18,45.07,45.13,260400.0,28.8233,28.8233,28.7531,28.7914,260400.0
2007-12-03 15:20:00,45.13,45.22,45.05,45.19,338100.0,28.7914,28.8488,28.7403,28.8297,338100.0
2007-12-03 15:25:00,45.19,45.19,45.09,45.11,257600.0,28.8297,28.8297,28.7659,28.7786,257600.0
2007-12-03 15:30:00,45.1,45.19,45.08,45.17,176700.0,28.7722,28.8297,28.7595,28.8169,176700.0
2007-12-03 15:35:00,45.18,45.23,45.17,45.17,212600.0,28.8233,28.8552,28.8169,28.8169,212600.0
2007-12-03 15:40:00,45.17,45.24,45.16,45.2,265400.0,28.8169,28.8616,28.8105,28.836,265400.0
2007-12-03 15:45:00,45.2,45.23,45.1,45.19,308900.0,28.836,28.8552,28.7722,28.8297,308900.0
2007-12-03 15:50:00,45.2,45.2,45.08,45.15,309500.0,28.836,28.836,28.7595,28.8041,309500.0
2007-12-03 15:55:00,45.15,45.23,45.14,45.22,419800.0,28.8041,28.8552,28.7978,28.8488,419800.0
2007-12-04 09:30:00,44.32,44.65,44.0,44.6,1086700.0,28.2746,28.4852,28.0705,28.4533,1086700.0
2007-12-04 09:35:00,44.6,44.61,44.45,44.59,541300.0,28.4533,28.4596,28.3576,28.4469,541300.0
2007-12-04 09:40:00,44.61,44.66,44.56,44.62,333200.0,28.4596,28.4915,28.4277,28.466,333200.0
2007-12-04 09:45:00,44.61,44.75,44.58,44.71,322100.0,28.4596,28.549,28.4405,28.5234,322100.0
2007-12-04 09:50:00,44.71,44.78,44.69,44.73,266300.0,28.5234,28.5681,28.5107,28.5362,266300.0
2007-12-04 09:55:00,44.73,45.08,44.69,45.08,358200.0,28.5362,28.7595,28.5107,28.7595,358200.0
2007-12-04 10:00:00,45.09,45.09,44.85,44.86,356400.0,28.7659,28.7659,28.6128,28.6191,356400.0
2007-12-04 10:05:00,44.85,44.86,44.52,44.53,352600.0,28.6128,28.6191,28.4022,28.4086,352600.0
2007-12-04 10:10:00,44.52,44.68,44.44,44.68,323700.0,28.4022,28.5043,28.3512,28.5043,323700.0
2007-12-04 10:15:00,44.68,44.68,44.6,44.62,201400.0,28.5043,28.5043,28.4533,28.466,201400.0
2007-12-04 10:20:00,44.63,44.64,44.51,44.55,332300.0,28.4724,28.4788,28.3958,28.4214,332300.0
2007-12-04 10:25:00,44.55,44.64,44.49,44.58,221900.0,28.4214,28.4788,28.3831,28.4405,221900.0
2007-12-04 10:30:00,44.58,44.74,44.57,44.6,237800.0,28.4405,28.5426,28.4341,28.4533,237800.0
2007-12-04 10:35:00,44.6,44.64,44.55,44.61,217900.0,28.4533,28.4788,28.4214,28.4596,217900.0
2007-12-04 10:40:00,44.6,44.61,44.51,44.59,160500.0,28.4533,28.4596,28.3958,28.4469,160500.0
2007-12-04 10:45:00,44.59,44.66,44.48,44.55,295700.0,28.4469,28.4915,28.3767,28.4214,295700.0
2007-12-04 10:50:00,44.55,44.6,44.45,44.47,189100.0,28.4214,28.4533,28.3576,28.3703,189100.0
2007-12-04 10:55:00,44.46,44.6,44.45,44.55,208100.0,28.3639,28.4533,28.3576,28.4214,208100.0
2007-12-04 11:00:00,44.55,44.6,44.48,44.54,312500.0,28.4214,28.4533,28.3767,28.415,312500.0
2007-12-04 11:05:00,44.54,44.64,44.51,44.56,128000.0,28.415,28.4788,28.3958,28.4277,128000.0
2007-12-04 11:10:00,44.56,44.68,44.55,44.68,180100.0,28.4277,28.5043,28.4214,28.5043,180100.0
2007-12-04 11:15:00,44.68,44.7,44.56,44.62,145500.0,28.5043,28.5171,28.4277,28.466,145500.0
2007-12-04 11:20:00,44.62,44.83,44.61,44.77,227600.0,28.466,28.6,28.4596,28.5617,227600.0
2007-12-04 11:25:00,44.76,44.76,44.48,44.48,138600.0,28.5553,28.5553,28.3767,28.3767,138600.0
2007-12-04 11:30:00,44.47,44.53,44.41,44.49,189100.0,28.3703,28.4086,28.332,28.3831,189100.0
2007-12-04 11:35:00,44.48,44.51,44.39,44.41,195500.0,28.3767,28.3958,28.3193,28.332,195500.0
2007-12-04 11:40:00,44.4,44.43,44.37,44.43,170900.0,28.3257,28.3448,28.3065,28.3448,170900.0
2007-12-04 11:45:00,44.42,44.49,44.37,44.42,193500.0,28.3384,28.3831,28.3065,28.3384,193500.0
2007-12-04 11:50:00,44.41,44.46,44.32,44.43,258000.0,28.332,28.3639,28.2746,28.3448,258000.0
2007-12-04 11:55:00,44.42,44.43,44.3,44.34,79300.0,28.3384,28.3448,28.2619,28.2874,79300.0
2007-12-04 12:00:00,44.34,44.46,44.33,44.46,156600.0,28.2874,28.3639,28.281,28.3639,156600.0
2007-12-04 12:05:00,44.45,44.53,44.44,44.44,127100.0,28.3576,28.4086,28.3512,28.3512,127100.0
2007-12-04 12:10:00,44.45,44.52,44.32,44.34,157900.0,28.3576,28.4022,28.2746,28.2874,157900.0
2007-12-04 12:15:00,44.34,44.5,44.32,44.47,173900.0,28.2874,28.3895,28.2746,28.3703,173900.0
2007-12-04 12:20:00,44.47,44.5,44.44,44.46,72300.0,28.3703,28.3895,28.3512,28.3639,72300.0
2007-12-04 12:25:00,44.46,44.54,44.45,44.49,88500.0,28.3639,28.415,28.3576,28.3831,88500.0
2007-12-04 12:30:00,44.49,44.49,44.41,44.45,85100.0,28.3831,28.3831,28.332,28.3576,85100.0
2007-12-04 12:35:00,44.46,44.5,44.42,44.42,84500.0,28.3639,28.3895,28.3384,28.3384,84500.0
2007-12-04 12:40:00,44.42,44.46,44.42,44.43,66900.0,28.3384,28.3639,28.3384,28.3448,66900.0
2007-12-04 12:45:00,44.43,44.63,44.42,44.63,128900.0,28.3448,28.4724,28.3384,28.4724,128900.0
2007-12-04 12:50:00,44.62,44.63,44.46,44.48,145200.0,28.466,28.4724,28.3639,28.3767,145200.0
2007-12-04 12:55:00,44.49,44.59,44.49,44.58,70800.0,28.3831,28.4469,28.3831,28.4405,70800.0
2007-12-04 13:00:00,44.58,44.69,44.56,44.67,138200.0,28.4405,28.5107,28.4277,28.4979,138200.0
2007-12-04 13:05:00,44.66,44.67,44.44,44.44,208000.0,28.4915,28.4979,28.3512,28.3512,208000.0
2007-12-04 13:10:00,44.44,44.46,44.34,44.36,224000.0,28.3512,28.3639,28.2874,28.3001,224000.0
2007-12-04 13:15:00,44.36,44.41,44.35,44.37,135600.0,28.3001,28.332,28.2938,28.3065,135600.0
2007-12-04 13:20:00,44.37,44.38,44.34,44.35,86600.0,28.3065,28.3129,28.2874,28.2938,86600.0
2007-12-04 13:25:00,44.35,44.35,44.28,44.32,144900.0,28.2938,28.2938,28.2491,28.2746,144900.0
2007-12-04 13:30:00,44.32,44.34,44.31,44.33,98100.0,28.2746,28.2874,28.2683,28.281,98100.0
2007-12-04 13:35:00,44.33,44.38,44.32,44.38,71400.0,28.281,28.3129,28.2746,28.3129,71400.0
2007-12-04 13:40:00,44.38,44.41,44.32,44.4,126700.0,28.3129,28.332,28.2746,28.3257,126700.0
2007-12-04 13:45:00,44.4,44.4,44.35,44.38,118500.0,28.3257,28.3257,28.2938,28.3129,118500.0
2007-12-04 13:50:00,44.37,44.38,44.31,44.34,125400.0,28.3065,28.3129,28.2683,28.2874,125400.0
2007-12-04 13:55:00,44.34,44.36,44.31,44.35,165200.0,28.2874,28.3001,28.2683,28.2938,165200.0
2007-12-04 14:00:00,44.35,44.35,44.21,44.25,269300.0,28.2938,28.2938,28.2045,28.23,269300.0
2007-12-04 14:05:00,44.26,44.27,44.21,44.22,166400.0,28.2364,28.2427,28.2045,28.2108,166400.0
2007-12-04 14:10:00,44.21,44.22,44.15,44.16,153500.0,28.2045,28.2108,28.1662,28.1726,153500.0
2007-12-04 14:15:00,44.17,44.22,44.14,44.22,155800.0,28.1789,28.2108,28.1598,28.2108,155800.0
2007-12-04 14:20:00,44.21,44.23,44.13,44.14,164200.0,28.2045,28.2172,28.1534,28.1598,164200.0
2007-12-04 14:25:00,44.14,44.16,44.05,44.08,252200.0,28.1598,28.1726,28.1024,28.1215,252200.0
2007-12-04 14:30:00,44.08,44.16,44.08,44.15,145300.0,28.1215,28.1726,28.1215,28.1662,145300.0
2007-12-04 14:35:00,44.14,44.17,44.08,44.09,197200.0,28.1598,28.1789,28.1215,28.1279,197200.0
2007-12-04 14:40:00,44.09,44.13,44.06,44.07,232200.0,28.1279,28.1534,28.1088,28.1151,232200.0
2007-12-04 14:45:00,44.08,44.13,44.03,44.1,344900.0,28.1215,28.1534,28.0896,28.1343,344900.0
2007-12-04 14:50:00,44.1,44.21,44.08,44.21,249200.0,28.1343,28.2045,28.1215,28.2045,249200.0
2007-12-04 14:55:00,44.2,44.26,44.13,44.23,212600.0,28.1981,28.2364,28.1534,28.2172,212600.0
2007-12-04 15:00:00,44.22,44.25,44.17,44.23,219900.0,28.2108,28.23,28.1789,28.2172,219900.0
2007-12-04 15:05:00,44.24,44.26,44.13,44.24,285000.0,28.2236,28.2364,28.1534,28.2236,285000.0
2007-12-04 15:10:00,44.24,44.36,44.2,44.27,285900.0,28.2236,28.3001,28.1981,28.2427,285900.0
2007-12-04 15:15:00,44.27,44.38,44.26,44.32,346700.0,28.2427,28.3129,28.2364,28.2746,346700.0
2007-12-04 15:20:00,44.32,44.39,44.23,44.39,219400.0,28.2746,28.3193,28.2172,28.3193,219400.0
2007-12-04 15:25:00,44.39,44.4,44.18,44.22,210400.0,28.3193,28.3257,28.1853,28.2108,210400.0
2007-12-04 15:30:00,44.22,44.27,44.17,44.27,340400.0,28.2108,28.2427,28.1789,28.2427,340400.0
2007-12-04 15:35:00,44.27,44.33,44.18,44.21,297400.0,28.2427,28.281,28.1853,28.2045,297400.0
2007-12-04 15:40:00,44.21,44.22,44.1,44.21,467100.0,28.2045,28.2108,28.1343,28.2045,467100.0
2007-12-04 15:45:00,44.21,44.22,44.12,44.21,316200.0,28.2045,28.2108,28.147,28.2045,316200.0
2007-12-04 15:50:00,44.2,44.21,44.15,44.16,432600.0,28.1981,28.2045,28.1662,28.1726,432600.0
2007-12-04 15:55:00,44.17,44.18,44.08,44.09,756900.0,28.1789,28.1853,28.1215,28.1279,756900.0
2007-12-05 09:30:00,44.53,44.92,44.12,44.7,1042000.0,28.4086,28.6574,28.147,28.5171,1042000.0
2007-12-05 09:35:00,44.7,44.84,44.5,44.62,502900.0,28.5171,28.6064,28.3895,28.466,502900.0
2007-12-05 09:40:00,44.63,44.75,44.27,44.41,370100.0,28.4724,28.549,28.2427,28.332,370100.0
2007-12-05 09:45:00,44.42,44.55,44.41,44.46,307200.0,28.3384,28.4214,28.332,28.3639,307200.0
2007-12-05 09:50:00,44.45,44.54,44.26,44.27,367500.0,28.3576,28.415,28.2364,28.2427,367500.0
2007-12-05 09:55:00,44.27,44.6,44.25,44.31,479500.0,28.2427,28.4533,28.23,28.2683,479500.0
2007-12-05 10:00:00,44.31,44.37,44.12,44.37,452100.0,28.2683,28.3065,28.147,28.3065,452100.0
2007-12-05 10:05:00,44.36,44.38,44.02,44.04,382600.0,28.3001,28.3129,28.0832,28.096,382600.0
2007-12-05 10:10:00,44.04,44.15,43.93,44.02,418800.0,28.096,28.1662,28.0258,28.0832,418800.0
2007-12-05 10:15:00,44.02,44.15,43.99,44.1,329600.0,28.0832,28.1662,28.0641,28.1343,329600.0
2007-12-05 10:20:00,44.09,44.12,44.0,44.03,182400.0,28.1279,28.147,28.0705,28.0896,182400.0
2007-12-05 10:25:00,44.04,44.16,44.01,44.13,215700.0,28.096,28.1726,28.0769,28.1534,215700.0
2007-12-05 10:30:00,44.13,44.27,44.12,44.14,364000.0,28.1534,28.2427,28.147,28.1598,364000.0
2007-12-05 10:35:00,44.14,44.34,44.14,44.26,249400.0,28.1598,28.2874,28.1598,28.2364,249400.0
2007-12-05 10:40:00,44.26,44.35,44.22,44.33,149900.0,28.2364,28.2938,28.2108,28.281,149900.0
2007-12-05 10:45:00,44.32,44.45,44.26,44.41,193000.0,28.2746,28.3576,28.2364,28.332,193000.0
2007-12-05 10:50:00,44.4,44.41,44.37,44.4,147200.0,28.3257,28.332,28.3065,28.3257,147200.0
2007-12-05 10:55:00,44.4,44.47,44.38,44.45,133400.0,28.3257,28.3703,28.3129,28.3576,133400.0
2007-12-05 11:00:00,44.45,44.47,44.43,44.44,97700.0,28.3576,28.3703,28.3448,28.3512,97700.0
2007-12-05 11:05:00,44.45,44.59,44.37,44.59,247300.0,28.3576,28.4469,28.3065,28.4469,247300.0
2007-12-05 11:10:00,44.58,44.8,44.57,44.8,414500.0,28.4405,28.5809,28.4341,28.5809,414500.0
2007-12-05 11:15:00,44.8,44.9,44.8,44.89,365500.0,28.5809,28.6446,28.5809,28.6383,365500.0
2007-12-05 11:20:00,44.88,44.94,44.82,44.9,379800.0,28.6319,28.6702,28.5936,28.6446,379800.0
2007-12-05 11:25:00,44.9,44.92,44.78,44.85,189500.0,28.6446,28.6574,28.5681,28.6128,189500.0
2007-12-05 11:30:00,44.85,44.94,44.83,44.87,161000.0,28.6128,28.6702,28.6,28.6255,161000.0
2007-12-05 11:35:00,44.86,44.87,44.79,44.79,157800.0,28.6191,28.6255,28.5745,28.5745,157800.0
2007-12-05 11:40:00,44.8,45.0,44.78,44.97,217400.0,28.5809,28.7084,28.5681,28.6893,217400.0
2007-12-05 11:45:00,44.98,45.09,44.97,45.04,251300.0,28.6957,28.7659,28.6893,28.734,251300.0
2007-12-05 11:50:00,45.05,45.06,45.0,45.01,119300.0,28.7403,28.7467,28.7084,28.7148,119300.0
2007-12-05 11:55:00,45.01,45.05,44.97,45.04,166800.0,28.7148,28.7403,28.6893,28.734,166800.0
2007-12-05 12:00:00,45.04,45.19,45.04,45.09,210800.0,28.734,28.8297,28.734,28.7659,210800.0
2007-12-05 12:05:00,45.09,45.13,45.07,45.09,99200.0,28.7659,28.7914,28.7531,28.7659,99200.0
2007-12-05 12:10:00,45.08,45.08,44.97,44.98,99500.0,28.7595,28.7595,28.6893,28.6957,99500.0
2007-12-05 12:15:00,44.98,44.99,44.94,44.99,92600.0,28.6957,28.7021,28.6702,28.7021,92600.0
2007-12-05 12:20:00,44.98,45.0,44.93,44.95,78900.0,28.6957,28.7084,28.6638,28.6765,78900.0
2007-12-05 12:25:00,44.95,45.04,44.93,44.95,96400.0,28.6765,28.734,28.6638,28.6765,96400.0
2007-12-05 12:30:00,44.95,44.99,44.94,44.95,71900.0,28.6765,28.7021,28.6702,28.6765,71900.0
2007-12-05 12:35:00,44.94,44.95,44.87,44.9,100800.0,28.6702,28.6765,28.6255,28.6446,100800.0
2007-12-05 12:40:00,44.89,44.99,44.88,44.98,88600.0,28.6383,28.7021,28.6319,28.6957,88600.0
2007-12-05 12:45:00,44.98,45.05,44.96,44.97,109300.0,28.6957,28.7403,28.6829,28.6893,109300.0
2007-12-05 12:50:00,44.97,44.99,44.7,44.72,253100.0,28.6893,28.7021,28.5171,28.5298,253100.0
2007-12-05 12:55:00,44.72,44.8,44.41,44.76,412300.0,28.5298,28.5809,28.332,28.5553,412300.0
2007-12-05 13:00:00,44.74,44.79,44.65,44.79,171300.0,28.5426,28.5745,28.4852,28.5745,171300.0
2007-12-05 13:05:00,44.8,44.8,44.5,44.5,248700.0,28.5809,28.5809,28.3895,28.3895,248700.0
2007-12-05 13:10:00,44.51,44.6,44.46,44.59,453900.0,28.3958,28.4533,28.3639,28.4469,453900.0
2007-12-05 13:15:00,44.6,44.61,44.44,44.47,215800.0,28.4533,28.4596,28.3512,28.3703,215800.0
2007-12-05 13:20:00,44.46,44.64,44.41,44.64,271300.0,28.3639,28.4788,28.332,28.4788,271300.0
2007-12-05 13:25:00,44.63,44.77,44.63,44.69,363800.0,28.4724,28.5617,28.4724,28.5107,363800.0
2007-12-05 13:30:00,44.69,44.93,44.68,44.89,289500.0,28.5107,28.6638,28.5043,28.6383,289500.0
2007-12-05 13:35:00,44.89,44.94,44.84,44.85,201900.0,28.6383,28.6702,28.6064,28.6128,201900.0
2007-12-05 13:40:00,44.86,44.86,44.76,44.8,134200.0,28.6191,28.6191,28.5553,28.5809,134200.0
2007-12-05 13:45:00,44.8,44.81,44.7,44.76,153200.0,28.5809,28.5872,28.5171,28.5553,153200.0
2007-12-05 13:50:00,44.76,44.77,44.73,44.73,106000.0,28.5553,28.5617,28.5362,28.5362,106000.0
2007-12-05 13:55:00,44.74,44.77,44.62,44.65,163500.0,28.5426,28.5617,28.466,28.4852,163500.0
2007-12-05 14:00:00,44.65,44.76,44.64,44.76,127200.0,28.4852,28.5553,28.4788,28.5553,127200.0
2007-12-05 14:05:00,44.75,44.83,44.7,44.73,179600.0,28.549,28.6,28.5171,28.5362,179600.0
2007-12-05 14:10:00,44.73,44.78,44.65,44.66,85000.0,28.5362,28.5681,28.4852,28.4915,85000.0
2007-12-05 14:15:00,44.65,44.65,44.54,44.59,109400.0,28.4852,28.4852,28.415,28.4469,109400.0
2007-12-05 14:20:00,44.58,44.6,44.25,44.29,286900.0,28.4405,28.4533,28.23,28.2555,286900.0
2007-12-05 14:25:00,44.29,44.42,44.25,44.36,256300.0,28.2555,28.3384,28.23,28.3001,256300.0
2007-12-05 14:30:00,44.35,44.55,44.31,44.51,232800.0,28.2938,28.4214,28.2683,28.3958,232800.0
2007-12-05 14:35:00,44.5,44.5,44.35,44.38,143400.0,28.3895,28.3895,28.2938,28.3129,143400.0
2007-12-05 14:40:00,44.38,44.48,44.37,44.42,131900.0,28.3129,28.3767,28.3065,28.3384,131900.0
2007-12-05 14:45:00,44.42,44.49,44.42,44.47,124100.0,28.3384,28.3831,28.3384,28.3703,124100.0
2007-12-05 14:50:00,44.48,44.48,44.22,44.28,178900.0,28.3767,28.3767,28.2108,28.2491,178900.0
2007-12-05 14:55:00,44.28,44.5,44.26,44.41,174800.0,28.2491,28.3895,28.2364,28.332,174800.0
2007-12-05 15:00:00,44.41,44.46,44.39,44.44,141400.0,28.332,28.3639,28.3193,28.3512,141400.0
2007-12-05 15:05:00,44.43,44.46,44.4,44.44,158300.0,28.3448,28.3639,28.3257,28.3512,158300.0
2007-12-05 15:10:00,44.44,44.73,44.43,44.71,223200.0,28.3512,28.5362,28.3448,28.5234,223200.0
2007-12-05 15:15:00,44.71,44.77,44.6,44.76,365200.0,28.5234,28.5617,28.4533,28.5553,365200.0
2007-12-05 15:20:00,44.76,44.79,44.67,44.74,294800.0,28.5553,28.5745,28.4979,28.5426,294800.0
2007-12-05 15:25:00,44.74,44.79,44.67,44.72,208600.0,28.5426,28.5745,28.4979,28.5298,208600.0
2007-12-05 15:30:00,44.72,44.74,44.69,44.7,238400.0,28.5298,28.5426,28.5107,28.5171,238400.0
2007-12-05 15:35:00,44.7,44.99,44.68,44.99,387300.0,28.5171,28.7021,28.5043,28.7021,387300.0
2007-12-05 15:40:00,44.97,45.07,44.93,45.05,419800.0,28.6893,28.7531,28.6638,28.7403,419800.0
2007-12-05 15:45:00,45.05,45.06,44.81,44.85,377800.0,28.7403,28.7467,28.5872,28.6128,377800.0
2007-12-05 15:50:00,44.85,44.93,44.81,44.81,451100.0,28.6128,28.6638,28.5872,28.5872,451100.0
2007-12-05 15:55:00,44.81,44.94,44.78,44.91,660500.0,28.5872,28.6702,28.5681,28.651,660500.0
2007-12-06 09:30:00,44.88,44.88,44.53,44.72,369700.0,28.6319,28.6319,28.4086,28.5298,369700.0
2007-12-06 09:35:00,44.71,45.15,44.63,45.13,518900.0,28.5234,28.8041,28.4724,28.7914,518900.0
2007-12-06 09:40:00,45.13,45.21,44.8,45.13,346600.0,28.7914,28.8424,28.5809,28.7914,346600.0
2007-12-06 09:45:00,45.12,45.3,45.03,45.25,239000.0,28.785,28.8998,28.7276,28.8679,239000.0
2007-12-06 09:50:00,45.25,45.3,45.14,45.3,208200.0,28.8679,28.8998,28.7978,28.8998,208200.0
2007-12-06 09:55:00,45.31,45.48,45.31,45.39,328100.0,28.9062,29.0147,28.9062,28.9573,328100.0
2007-12-06 10:00:00,45.39,45.6,45.25,45.56,428400.0,28.9573,29.0912,28.8679,29.0657,428400.0
2007-12-06 10:05:00,45.57,45.57,45.28,45.42,292900.0,29.0721,29.0721,28.8871,28.9764,292900.0
2007-12-06 10:10:00,45.42,45.63,45.3,45.48,317600.0,28.9764,29.1104,28.8998,29.0147,317600.0
2007-12-06 10:15:00,45.48,45.56,45.45,45.47,277000.0,29.0147,29.0657,28.9955,29.0083,277000.0
2007-12-06 10:20:00,45.47,45.64,45.46,45.47,207300.0,29.0083,29.1167,29.0019,29.0083,207300.0
2007-12-06 10:25:00,45.48,45.51,45.2,45.48,206400.0,29.0147,29.0338,28.836,29.0147,206400.0
2007-12-06 10:30:00,45.47,45.49,45.35,45.43,373700.0,29.0083,29.021,28.9317,28.9828,373700.0
2007-12-06 10:35:00,45.43,45.45,45.35,45.38,270500.0,28.9828,28.9955,28.9317,28.9509,270500.0
2007-12-06 10:40:00,45.38,45.56,45.37,45.55,275300.0,28.9509,29.0657,28.9445,29.0593,275300.0
2007-12-06 10:45:00,45.55,45.65,45.55,45.65,195800.0,29.0593,29.1231,29.0593,29.1231,195800.0
2007-12-06 10:50:00,45.65,45.67,45.55,45.65,115900.0,29.1231,29.1359,29.0593,29.1231,115900.0
2007-12-06 10:55:00,45.65,45.67,45.54,45.62,187300.0,29.1231,29.1359,29.0529,29.104,187300.0
2007-12-06 11:00:00,45.62,45.63,45.5,45.53,175600.0,29.104,29.1104,29.0274,29.0466,175600.0
2007-12-06 11:05:00,45.54,45.74,45.53,45.7,211800.0,29.0529,29.1805,29.0466,29.155,211800.0
2007-12-06 11:10:00,45.7,45.8,45.65,45.78,154500.0,29.155,29.2188,29.1231,29.2061,154500.0
2007-12-06 11:15:00,45.79,45.9,45.78,45.86,238900.0,29.2124,29.2826,29.2061,29.2571,238900.0
2007-12-06 11:20:00,45.87,45.9,45.75,45.87,342600.0,29.2635,29.2826,29.1869,29.2635,342600.0
2007-12-06 11:25:00,45.86,45.91,45.83,45.86,264100.0,29.2571,29.289,29.238,29.2571,264100.0
2007-12-06 11:30:00,45.85,45.87,45.8,45.84,160000.0,29.2507,29.2635,29.2188,29.2443,160000.0
2007-12-06 11:35:00,45.84,45.9,45.74,45.76,200200.0,29.2443,29.2826,29.1805,29.1933,200200.0
2007-12-06 11:40:00,45.77,45.87,45.76,45.82,125100.0,29.1997,29.2635,29.1933,29.2316,125100.0
2007-12-06 11:45:00,45.82,45.85,45.7,45.76,196000.0,29.2316,29.2507,29.155,29.1933,196000.0
2007-12-06 11:50:00,45.75,45.76,45.6,45.64,506300.0,29.1869,29.1933,29.0912,29.1167,506300.0
2007-12-06 11:55:00,45.65,45.71,45.63,45.67,250600.0,29.1231,29.1614,29.1104,29.1359,250600.0
2007-12-06 12:00:00,45.67,45.72,45.63,45.7,185500.0,29.1359,29.1678,29.1104,29.155,185500.0
2007-12-06 12:05:00,45.7,45.8,45.68,45.76,138100.0,29.155,29.2188,29.1423,29.1933,138100.0
2007-12-06 12:10:00,45.75,45.76,45.54,45.56,182000.0,29.1869,29.1933,29.0529,29.0657,182000.0
2007-12-06 12:15:00,45.55,45.56,45.52,45.53,96700.0,29.0593,29.0657,29.0402,29.0466,96700.0
2007-12-06 12:20:00,45.53,45.67,45.51,45.65,122700.0,29.0466,29.1359,29.0338,29.1231,122700.0
2007-12-06 12:25:00,45.66,45.66,45.58,45.64,131400.0,29.1295,29.1295,29.0785,29.1167,131400.0
2007-12-06 12:30:00,45.64,45.66,45.59,45.63,81400.0,29.1167,29.1295,29.0848,29.1104,81400.0
2007-12-06 12:35:00,45.64,45.73,45.64,45.72,89000.0,29.1167,29.1742,29.1167,29.1678,89000.0
2007-12-06 12:40:00,45.73,45.73,45.66,45.72,84900.0,29.1742,29.1742,29.1295,29.1678,84900.0
2007-12-06 12:45:00,45.72,45.79,45.66,45.72,111000.0,29.1678,29.2124,29.1295,29.1678,111000.0
2007-12-06 12:50:00,45.71,45.71,45.62,45.63,132600.0,29.1614,29.1614,29.104,29.1104,132600.0
2007-12-06 12:55:00,45.63,45.65,45.56,45.61,194200.0,29.1104,29.1231,29.0657,29.0976,194200.0
2007-12-06 13:00:00,45.61,45.8,45.6,45.79,168300.0,29.0976,29.2188,29.0912,29.2124,168300.0
2007-12-06 13:05:00,45.79,45.82,45.75,45.76,116000.0,29.2124,29.2316,29.1869,29.1933,116000.0
2007-12-06 13:10:00,45.75,45.77,45.66,45.67,85200.0,29.1869,29.1997,29.1295,29.1359,85200.0
2007-12-06 13:15:00,45.66,45.67,45.54,45.56,97000.0,29.1295,29.1359,29.0529,29.0657,97000.0
2007-12-06 13:20:00,45.56,45.64,45.53,45.56,113800.0,29.0657,29.1167,29.0466,29.0657,113800.0
2007-12-06 13:25:00,45.56,45.61,45.47,45.5,176800.0,29.0657,29.0976,29.0083,29.0274,176800.0
2007-12-06 13:30:00,45.5,45.5,45.36,45.37,156700.0,29.0274,29.0274,28.9381,28.9445,156700.0
2007-12-06 13:35:00,45.37,45.46,45.28,45.42,199800.0,28.9445,29.0019,28.8871,28.9764,199800.0
2007-12-06 13:40:00,45.42,45.68,45.41,45.63,161700.0,28.9764,29.1423,28.97,29.1104,161700.0
2007-12-06 13:45:00,45.64,45.64,45.44,45.48,109300.0,29.1167,29.1167,28.9892,29.0147,109300.0
2007-12-06 13:50:00,45.49,45.51,45.43,45.46,93500.0,29.021,29.0338,28.9828,29.0019,93500.0
2007-12-06 13:55:00,45.46,45.46,45.3,45.36,130800.0,29.0019,29.0019,28.8998,28.9381,130800.0
2007-12-06 14:00:00,45.35,45.38,45.32,45.33,70500.0,28.9317,28.9509,28.9126,28.919,70500.0
2007-12-06 14:05:00,45.34,45.65,45.32,45.63,194700.0,28.9254,29.1231,28.9126,29.1104,194700.0
2007-12-06 14:10:00,45.62,45.67,45.6,45.65,146900.0,29.104,29.1359,29.0912,29.1231,146900.0
2007-12-06 14:15:00,45.65,45.79,45.61,45.75,191800.0,29.1231,29.2124,29.0976,29.1869,191800.0
2007-12-06 14:20:00,45.75,45.8,45.59,45.61,199700.0,29.1869,29.2188,29.0848,29.0976,199700.0
2007-12-06 14:25:00,45.61,45.74,45.57,45.72,119900.0,29.0976,29.1805,29.0721,29.1678,119900.0
2007-12-06 14:30:00,45.73,45.85,45.73,45.83,180000.0,29.1742,29.2507,29.1742,29.238,180000.0
2007-12-06 14:35:00,45.84,45.9,45.72,45.83,174100.0,29.2443,29.2826,29.1678,29.238,174100.0
2007-12-06 14:40:00,45.83,45.95,45.83,45.94,216400.0,29.238,29.3145,29.238,29.3081,216400.0
2007-12-06 14:45:00,45.94,45.96,45.81,45.87,181400.0,29.3081,29.3209,29.2252,29.2635,181400.0
2007-12-06 14:50:00,45.87,45.96,45.85,45.94,130700.0,29.2635,29.3209,29.2507,29.3081,130700.0
2007-12-06 14:55:00,45.94,45.94,45.85,45.86,185200.0,29.3081,29.3081,29.2507,29.2571,185200.0
2007-12-06 15:00:00,45.86,46.12,45.86,46.11,549300.0,29.2571,29.423,29.2571,29.4166,549300.0
2007-12-06 15:05:00,46.11,46.2,46.02,46.03,293500.0,29.4166,29.474,29.3592,29.3656,293500.0
2007-12-06 15:10:00,46.03,46.08,45.97,45.98,264800.0,29.3656,29.3974,29.3273,29.3337,264800.0
2007-12-06 15:15:00,45.98,46.09,45.96,46.05,215500.0,29.3337,29.4038,29.3209,29.3783,215500.0
2007-12-06 15:20:00,46.05,46.15,46.04,46.12,210900.0,29.3783,29.4421,29.3719,29.423,210900.0
2007-12-06 15:25:00,46.12,46.2,46.1,46.18,253700.0,29.423,29.474,29.4102,29.4612,253700.0
2007-12-06 15:30:00,46.18,46.2,46.04,46.08,281800.0,29.4612,29.474,29.3719,29.3974,281800.0
2007-12-06 15:35:00,46.08,46.22,46.07,46.21,332500.0,29.3974,29.4868,29.3911,29.4804,332500.0
2007-12-06 15:40:00,46.21,46.23,46.07,46.13,418300.0,29.4804,29.4931,29.3911,29.4293,418300.0
2007-12-06 15:45:00,46.12,46.2,45.64,46.18,523200.0,29.423,29.474,29.1167,29.4612,523200.0
2007-12-06 15:50:00,46.18,46.25,46.15,46.22,755600.0,29.4612,29.5059,29.4421,29.4868,755600.0
2007-12-06 15:55:00,46.22,46.24,46.15,46.23,716200.0,29.4868,29.4995,29.4421,29.4931,716200.0
2007-12-07 09:30:00,46.21,46.5,46.1,46.19,862100.0,29.4804,29.6654,29.4102,29.4676,862100.0
2007-12-07 09:35:00,46.19,46.34,45.85,46.26,547000.0,29.4676,29.5633,29.2507,29.5123,547000.0
2007-12-07 09:40:00,46.26,46.49,46.25,46.45,314800.0,29.5123,29.659,29.5059,29.6335,314800.0
2007-12-07 09:45:00,46.45,46.49,46.37,46.37,183100.0,29.6335,29.659,29.5825,29.5825,183100.0
2007-12-07 09:50:00,46.37,46.38,46.21,46.31,227800.0,29.5825,29.5888,29.4804,29.5442,227800.0
2007-12-07 09:55:00,46.32,46.59,46.26,46.54,314400.0,29.5506,29.7228,29.5123,29.6909,314400.0
2007-12-07 10:00:00,46.54,46.74,46.47,46.65,255100.0,29.6909,29.8185,29.6463,29.7611,255100.0
2007-12-07 10:05:00,46.65,46.71,46.59,46.69,310000.0,29.7611,29.7994,29.7228,29.7866,310000.0
2007-12-07 10:10:00,46.68,46.8,46.59,46.79,321700.0,29.7802,29.8568,29.7228,29.8504,321700.0
2007-12-07 10:15:00,46.8,46.81,46.36,46.66,478000.0,29.8568,29.8632,29.5761,29.7675,478000.0
2007-12-07 10:20:00,46.66,46.66,46.39,46.42,249300.0,29.7675,29.7675,29.5952,29.6144,249300.0
2007-12-07 10:25:00,46.42,46.59,46.33,46.44,263400.0,29.6144,29.7228,29.5569,29.6271,263400.0
2007-12-07 10:30:00,46.43,46.52,46.36,46.48,151400.0,29.6207,29.6782,29.5761,29.6526,151400.0
2007-12-07 10:35:00,46.49,46.6,46.47,46.6,195500.0,29.659,29.7292,29.6463,29.7292,195500.0
2007-12-07 10:40:00,46.6,46.65,46.51,46.55,179600.0,29.7292,29.7611,29.6718,29.6973,179600.0
2007-12-07 10:45:00,46.56,46.65,46.44,46.49,174900.0,29.7037,29.7611,29.6271,29.659,174900.0
2007-12-07 10:50:00,46.49,46.54,46.4,46.42,144100.0,29.659,29.6909,29.6016,29.6144,144100.0
2007-12-07 10:55:00,46.42,46.51,46.4,46.46,195000.0,29.6144,29.6718,29.6016,29.6399,195000.0
2007-12-07 11:00:00,46.46,46.65,46.42,46.53,170100.0,29.6399,29.7611,29.6144,29.6845,170100.0
2007-12-07 11:05:00,46.52,46.6,46.48,46.57,104600.0,29.6782,29.7292,29.6526,29.7101,104600.0
2007-12-07 11:10:00,46.57,46.58,46.47,46.54,156100.0,29.7101,29.7164,29.6463,29.6909,156100.0
2007-12-07 11:15:00,46.54,46.63,46.48,46.56,102700.0,29.6909,29.7483,29.6526,29.7037,102700.0
2007-12-07 11:20:00,46.55,46.56,46.48,46.5,140900.0,29.6973,29.7037,29.6526,29.6654,140900.0
2007-12-07 11:25:00,46.5,46.56,46.47,46.5,126200.0,29.6654,29.7037,29.6463,29.6654,126200.0
2007-12-07 11:30:00,46.51,46.58,46.47,46.49,132800.0,29.6718,29.7164,29.6463,29.659,132800.0
2007-12-07 11:35:00,46.5,46.57,46.5,46.56,138400.0,29.6654,29.7101,29.6654,29.7037,138400.0
2007-12-07 11:40:00,46.55,46.66,46.55,46.63,163100.0,29.6973,29.7675,29.6973,29.7483,163100.0
2007-12-07 11:45:00,46.64,46.7,46.56,46.69,99200.0,29.7547,29.793,29.7037,29.7866,99200.0
2007-12-07 11:50:00,46.69,46.7,46.6,46.6,94000.0,29.7866,29.793,29.7292,29.7292,94000.0
2007-12-07 11:55:00,46.6,46.61,46.57,46.6,56100.0,29.7292,29.7356,29.7101,29.7292,56100.0
2007-12-07 12:00:00,46.61,46.66,46.61,46.65,97800.0,29.7356,29.7675,29.7356,29.7611,97800.0
2007-12-07 12:05:00,46.64,46.65,46.62,46.62,79500.0,29.7547,29.7611,29.742,29.742,79500.0
2007-12-07 12:10:00,46.62,46.66,46.56,46.65,102900.0,29.742,29.7675,29.7037,29.7611,102900.0
2007-12-07 12:15:00,46.64,46.76,46.62,46.74,191800.0,29.7547,29.8313,29.742,29.8185,191800.0
2007-12-07 12:20:00,46.74,46.74,46.65,46.66,80700.0,29.8185,29.8185,29.7611,29.7675,80700.0
2007-12-07 12:25:00,46.67,46.69,46.64,46.67,59900.0,29.7738,29.7866,29.7547,29.7738,59900.0
2007-12-07 12:30:00,46.67,46.69,46.61,46.64,192000.0,29.7738,29.7866,29.7356,29.7547,192000.0
2007-12-07 12:35:00,46.63,46.65,46.61,46.63,46900.0,29.7483,29.7611,29.7356,29.7483,46900.0
2007-12-07 12:40:00,46.63,46.66,46.62,46.66,33300.0,29.7483,29.7675,29.742,29.7675,33300.0
2007-12-07 12:45:00,46.66,46.71,46.65,46.71,53000.0,29.7675,29.7994,29.7611,29.7994,53000.0
2007-12-07 12:50:00,46.7,46.71,46.64,46.66,110800.0,29.793,29.7994,29.7547,29.7675,110800.0
2007-12-07 12:55:00,46.65,46.67,46.61,46.61,61500.0,29.7611,29.7738,29.7356,29.7356,61500.0
2007-12-07 13:00:00,46.61,46.62,46.53,46.53,75700.0,29.7356,29.742,29.6845,29.6845,75700.0
2007-12-07 13:05:00,46.53,46.55,46.43,46.44,140100.0,29.6845,29.6973,29.6207,29.6271,140100.0
2007-12-07 13:10:00,46.44,46.49,46.41,46.44,106600.0,29.6271,29.659,29.608,29.6271,106600.0
2007-12-07 13:15:00,46.43,46.45,46.16,46.29,238500.0,29.6207,29.6335,29.4485,29.5314,238500.0
2007-12-07 13:20:00,46.28,46.33,46.12,46.13,112000.0,29.525,29.5569,29.423,29.4293,112000.0
2007-12-07 13:25:00,46.13,46.14,45.94,46.04,155900.0,29.4293,29.4357,29.3081,29.3719,155900.0
2007-12-07 13:30:00,46.04,46.13,46.0,46.07,138700.0,29.3719,29.4293,29.3464,29.3911,138700.0
2007-12-07 13:35:00,46.06,46.06,45.98,46.0,138100.0,29.3847,29.3847,29.3337,29.3464,138100.0
2007-12-07 13:40:00,46.0,46.18,46.0,46.18,137900.0,29.3464,29.4612,29.3464,29.4612,137900.0
2007-12-07 13:45:00,46.18,46.27,46.13,46.25,174700.0,29.4612,29.5187,29.4293,29.5059,174700.0
2007-12-07 13:50:00,46.25,46.26,46.22,46.22,70500.0,29.5059,29.5123,29.4868,29.4868,70500.0
2007-12-07 13:55:00,46.23,46.49,46.19,46.39,375100.0,29.4931,29.659,29.4676,29.5952,375100.0
2007-12-07 14:00:00,46.39,46.4,46.31,46.31,154200.0,29.5952,29.6016,29.5442,29.5442,154200.0
2007-12-07 14:05:00,46.31,46.36,46.22,46.25,156100.0,29.5442,29.5761,29.4868,29.5059,156100.0
2007-12-07 14:10:00,46.25,46.36,46.11,46.17,168000.0,29.5059,29.5761,29.4166,29.4549,168000.0
2007-12-07 14:15:00,46.17,46.2,46.05,46.1,130100.0,29.4549,29.474,29.3783,29.4102,130100.0
2007-12-07 14:20:00,46.1,46.11,46.05,46.08,117100.0,29.4102,29.4166,29.3783,29.3974,117100.0
2007-12-07 14:25:00,46.09,46.09,46.04,46.09,78000.0,29.4038,29.4038,29.3719,29.4038,78000.0
2007-12-07 14:30:00,46.09,46.31,46.08,46.26,149000.0,29.4038,29.5442,29.3974,29.5123,149000.0
2007-12-07 14:35:00,46.27,46.35,46.25,46.35,116000.0,29.5187,29.5697,29.5059,29.5697,116000.0
2007-12-07 14:40:00,46.35,46.36,46.21,46.21,133600.0,29.5697,29.5761,29.4804,29.4804,133600.0
2007-12-07 14:45:00,46.22,46.24,46.09,46.13,124700.0,29.4868,29.4995,29.4038,29.4293,124700.0
2007-12-07 14:50:00,46.13,46.15,46.06,46.08,108700.0,29.4293,29.4421,29.3847,29.3974,108700.0
2007-12-07 14:55:00,46.08,46.15,46.08,46.13,107600.0,29.3974,29.4421,29.3974,29.4293,107600.0
2007-12-07 15:00:00,46.13,46.16,46.06,46.14,121200.0,29.4293,29.4485,29.3847,29.4357,121200.0
2007-12-07 15:05:00,46.14,46.32,46.13,46.2,190200.0,29.4357,29.5506,29.4293,29.474,190200.0
2007-12-07 15:10:00,46.19,46.37,46.14,46.31,193100.0,29.4676,29.5825,29.4357,29.5442,193100.0
2007-12-07 15:15:00,46.31,46.34,46.21,46.22,254000.0,29.5442,29.5633,29.4804,29.4868,254000.0
2007-12-07 15:20:00,46.21,46.28,46.15,46.18,201500.0,29.4804,29.525,29.4421,29.4612,201500.0
2007-12-07 15:25:00,46.18,46.22,46.14,46.17,218500.0,29.4612,29.4868,29.4357,29.4549,218500.0
2007-12-07 15:30:00,46.17,46.21,46.04,46.12,225500.0,29.4549,29.4804,29.3719,29.423,225500.0
2007-12-07 15:35:00,46.12,46.22,46.06,46.22,220700.0,29.423,29.4868,29.3847,29.4868,220700.0
2007-12-07 15:40:00,46.21,46.25,46.09,46.13,264500.0,29.4804,29.5059,29.4038,29.4293,264500.0
2007-12-07 15:45:00,46.13,46.19,46.09,46.14,260400.0,29.4293,29.4676,29.4038,29.4357,260400.0
2007-12-07 15:50:00,46.14,46.14,46.0,46.05,329900.0,29.4357,29.4357,29.3464,29.3783,329900.0
2007-12-07 15:55:00,46.05,46.1,46.0,46.04,476300.0,29.3783,29.4102,29.3464,29.3719,476300.0
2007-12-10 09:30:00,46.8,46.8,46.6,46.7,925900.0,29.8568,29.8568,29.7292,29.793,925900.0
2007-12-10 09:35:00,46.67,46.7,46.55,46.68,489600.0,29.7738,29.793,29.6973,29.7802,489600.0
2007-12-10 09:40:00,46.68,46.8,46.58,46.72,375900.0,29.7802,29.8568,29.7164,29.8057,375900.0
2007-12-10 09:45:00,46.71,46.9,46.65,46.88,264800.0,29.7994,29.9206,29.7611,29.9078,264800.0
2007-12-10 09:50:00,46.88,47.05,46.87,46.96,774300.0,29.9078,30.0163,29.9014,29.9589,774300.0
2007-12-10 09:55:00,46.94,47.3,46.94,47.29,1055200.0,29.9461,30.1758,29.9461,30.1694,1055200.0
2007-12-10 10:00:00,47.29,47.39,47.08,47.3,703600.0,30.1694,30.2332,30.0354,30.1758,703600.0
2007-12-10 10:05:00,47.3,47.56,47.29,47.54,596700.0,30.1758,30.3416,30.1694,30.3289,596700.0
2007-12-10 10:10:00,47.54,47.65,47.35,47.43,620300.0,30.3289,30.3991,30.2077,30.2587,620300.0
2007-12-10 10:15:00,47.43,47.52,47.37,47.51,351200.0,30.2587,30.3161,30.2204,30.3097,351200.0
2007-12-10 10:20:00,47.51,47.6,47.4,47.48,396900.0,30.3097,30.3672,30.2396,30.2906,396900.0
2007-12-10 10:25:00,47.47,47.5,47.25,47.26,277500.0,30.2842,30.3034,30.1439,30.1502,277500.0
2007-12-10 10:30:00,47.25,47.33,47.21,47.27,276800.0,30.1439,30.1949,30.1184,30.1566,276800.0
2007-12-10 10:35:00,47.26,47.44,47.14,47.31,300800.0,30.1502,30.2651,30.0737,30.1821,300800.0
2007-12-10 10:40:00,47.31,47.46,47.3,47.45,206200.0,30.1821,30.2778,30.1758,30.2715,206200.0
2007-12-10 10:45:00,47.45,47.57,47.39,47.53,426100.0,30.2715,30.348,30.2332,30.3225,426100.0
2007-12-10 10:50:00,47.52,47.59,47.43,47.59,272200.0,30.3161,30.3608,30.2587,30.3608,272200.0
2007-12-10 10:55:00,47.6,47.72,47.56,47.72,349200.0,30.3672,30.4437,30.3416,30.4437,349200.0
2007-12-10 11:00:00,47.72,47.77,47.63,47.75,237400.0,30.4437,30.4756,30.3863,30.4629,237400.0
2007-12-10 11:05:00,47.75,47.87,47.66,47.76,345200.0,30.4629,30.5394,30.4054,30.4692,345200.0
2007-12-10 11:10:00,47.75,47.77,47.64,47.65,151200.0,30.4629,30.4756,30.3927,30.3991,151200.0
2007-12-10 11:15:00,47.65,47.75,47.5,47.53,277700.0,30.3991,30.4629,30.3034,30.3225,277700.0
2007-12-10 11:20:00,47.53,47.69,47.22,47.36,447700.0,30.3225,30.4246,30.1247,30.214,447700.0
2007-12-10 11:25:00,47.36,47.5,47.34,47.46,245100.0,30.214,30.3034,30.2013,30.2778,245100.0
2007-12-10 11:30:00,47.45,47.56,47.34,47.36,208800.0,30.2715,30.3416,30.2013,30.214,208800.0
2007-12-10 11:35:00,47.38,47.43,47.34,47.4,168200.0,30.2268,30.2587,30.2013,30.2396,168200.0
2007-12-10 11:40:00,47.4,47.45,47.29,47.3,165100.0,30.2396,30.2715,30.1694,30.1758,165100.0
2007-12-10 11:45:00,47.3,47.3,47.16,47.22,244200.0,30.1758,30.1758,30.0865,30.1247,244200.0
2007-12-10 11:50:00,47.21,47.38,47.15,47.37,203500.0,30.1184,30.2268,30.0801,30.2204,203500.0
2007-12-10 11:55:00,47.37,47.48,47.34,47.36,160100.0,30.2204,30.2906,30.2013,30.214,160100.0
2007-12-10 12:00:00,47.38,47.41,47.18,47.18,199800.0,30.2268,30.2459,30.0992,30.0992,199800.0
2007-12-10 12:05:00,47.19,47.25,47.13,47.25,201600.0,30.1056,30.1439,30.0673,30.1439,201600.0
2007-12-10 12:10:00,47.25,47.3,47.2,47.26,358300.0,30.1439,30.1758,30.112,30.1502,358300.0
2007-12-10 12:15:00,47.26,47.38,47.22,47.37,145100.0,30.1502,30.2268,30.1247,30.2204,145100.0
2007-12-10 12:20:00,47.37,47.45,47.29,47.44,91500.0,30.2204,30.2715,30.1694,30.2651,91500.0
2007-12-10 12:25:00,47.44,47.49,47.35,47.47,144000.0,30.2651,30.297,30.2077,30.2842,144000.0
2007-12-10 12:30:00,47.46,47.54,47.42,47.52,88500.0,30.2778,30.3289,30.2523,30.3161,88500.0
2007-12-10 12:35:00,47.52,47.52,47.49,47.5,78000.0,30.3161,30.3161,30.297,30.3034,78000.0
2007-12-10 12:40:00,47.51,47.59,47.5,47.58,90200.0,30.3097,30.3608,30.3034,30.3544,90200.0
2007-12-10 12:45:00,47.59,47.64,47.55,47.59,103400.0,30.3608,30.3927,30.3353,30.3608,103400.0
2007-12-10 12:50:00,47.6,47.6,47.58,47.6,92900.0,30.3672,30.3672,30.3544,30.3672,92900.0
2007-12-10 12:55:00,47.59,47.62,47.57,47.59,199700.0,30.3608,30.3799,30.348,30.3608,199700.0
2007-12-10 13:00:00,47.58,47.61,47.57,47.59,62700.0,30.3544,30.3735,30.348,30.3608,62700.0
2007-12-10 13:05:00,47.59,47.61,47.58,47.59,95500.0,30.3608,30.3735,30.3544,30.3608,95500.0
2007-12-10 13:10:00,47.6,47.62,47.55,47.58,205400.0,30.3672,30.3799,30.3353,30.3544,205400.0
2007-12-10 13:15:00,47.57,47.61,47.55,47.59,269800.0,30.348,30.3735,30.3353,30.3608,269800.0
2007-12-10 13:20:00,47.6,47.61,47.54,47.56,210800.0,30.3672,30.3735,30.3289,30.3416,210800.0
2007-12-10 13:25:00,47.55,47.56,47.51,47.54,166100.0,30.3353,30.3416,30.3097,30.3289,166100.0
2007-12-10 13:30:00,47.55,47.61,47.54,47.58,128500.0,30.3353,30.3735,30.3289,30.3544,128500.0
2007-12-10 13:35:00,47.57,47.6,47.57,47.6,79700.0,30.348,30.3672,30.348,30.3672,79700.0
2007-12-10 13:40:00,47.6,47.68,47.59,47.67,207200.0,30.3672,30.4182,30.3608,30.4118,207200.0
2007-12-10 13:45:00,47.68,47.7,47.62,47.68,114400.0,30.4182,30.431,30.3799,30.4182,114400.0
2007-12-10 13:50:00,47.68,47.69,47.58,47.58,224200.0,30.4182,30.4246,30.3544,30.3544,224200.0
2007-12-10 13:55:00,47.57,47.58,47.45,47.56,274200.0,30.348,30.3544,30.2715,30.3416,274200.0
2007-12-10 14:00:00,47.56,47.58,47.44,47.47,219700.0,30.3416,30.3544,30.2651,30.2842,219700.0
2007-12-10 14:05:00,47.47,47.55,47.45,47.54,127300.0,30.2842,30.3353,30.2715,30.3289,127300.0
2007-12-10 14:10:00,47.54,47.58,47.48,47.56,214000.0,30.3289,30.3544,30.2906,30.3416,214000.0
2007-12-10 14:15:00,47.57,47.6,47.49,47.5,128700.0,30.348,30.3672,30.297,30.3034,128700.0
2007-12-10 14:20:00,47.51,47.6,47.5,47.59,116900.0,30.3097,30.3672,30.3034,30.3608,116900.0
2007-12-10 14:25:00,47.59,47.6,47.5,47.59,134900.0,30.3608,30.3672,30.3034,30.3608,134900.0
2007-12-10 14:30:00,47.58,47.6,47.55,47.6,160700.0,30.3544,30.3672,30.3353,30.3672,160700.0
2007-12-10 14:35:00,47.59,47.6,47.52,47.58,109100.0,30.3608,30.3672,30.3161,30.3544,109100.0
2007-12-10 14:40:00,47.57,47.62,47.56,47.57,137600.0,30.348,30.3799,30.3416,30.348,137600.0
2007-12-10 14:45:00,47.57,47.63,47.55,47.57,229400.0,30.348,30.3863,30.3353,30.348,229400.0
2007-12-10 14:50:00,47.56,47.57,47.43,47.44,215400.0,30.3416,30.348,30.2587,30.2651,215400.0
2007-12-10 14:55:00,47.44,47.44,47.27,47.39,291100.0,30.2651,30.2651,30.1566,30.2332,291100.0
2007-12-10 15:00:00,47.38,47.44,47.34,47.42,219600.0,30.2268,30.2651,30.2013,30.2523,219600.0
2007-12-10 15:05:00,47.42,47.6,47.39,47.57,199600.0,30.2523,30.3672,30.2332,30.348,199600.0
2007-12-10 15:10:00,47.57,47.58,47.44,47.45,216800.0,30.348,30.3544,30.2651,30.2715,216800.0
2007-12-10 15:15:00,47.45,47.47,47.4,47.43,313100.0,30.2715,30.2842,30.2396,30.2587,313100.0
2007-12-10 15:20:00,47.44,47.49,47.43,47.45,225300.0,30.2651,30.297,30.2587,30.2715,225300.0
2007-12-10 15:25:00,47.44,47.47,47.31,47.34,362000.0,30.2651,30.2842,30.1821,30.2013,362000.0
2007-12-10 15:30:00,47.34,47.36,47.18,47.31,466800.0,30.2013,30.214,30.0992,30.1821,466800.0
2007-12-10 15:35:00,47.32,47.32,47.2,47.26,403900.0,30.1885,30.1885,30.112,30.1502,403900.0
2007-12-10 15:40:00,47.26,47.28,47.14,47.24,490500.0,30.1502,30.163,30.0737,30.1375,490500.0
2007-12-10 15:45:00,47.24,47.29,47.2,47.25,379500.0,30.1375,30.1694,30.112,30.1439,379500.0
2007-12-10 15:50:00,47.24,47.45,47.23,47.42,566500.0,30.1375,30.2715,30.1311,30.2523,566500.0
2007-12-10 15:55:00,47.43,47.5,47.41,47.47,636400.0,30.2587,30.3034,30.2459,30.2842,636400.0
2007-12-11 09:30:00,47.11,47.2,46.88,46.91,577000.0,30.0546,30.112,29.9078,29.927,577000.0
2007-12-11 09:35:00,46.91,46.98,46.75,46.79,363100.0,29.927,29.9716,29.8249,29.8504,363100.0
2007-12-11 09:40:00,46.79,47.05,46.79,47.03,215900.0,29.8504,30.0163,29.8504,30.0035,215900.0
2007-12-11 09:45:00,47.03,47.07,47.0,47.02,178000.0,30.0035,30.029,29.9844,29.9971,178000.0
2007-12-11 09:50:00,47.02,47.12,47.0,47.02,163700.0,29.9971,30.0609,29.9844,29.9971,163700.0
2007-12-11 09:55:00,47.03,47.2,47.0,47.18,267900.0,30.0035,30.112,29.9844,30.0992,267900.0
2007-12-11 10:00:00,47.18,47.24,47.12,47.17,220200.0,30.0992,30.1375,30.0609,30.0928,220200.0
2007-12-11 10:05:00,47.17,47.18,47.06,47.12,187900.0,30.0928,30.0992,30.0227,30.0609,187900.0
2007-12-11 10:10:00,47.12,47.14,47.03,47.06,138800.0,30.0609,30.0737,30.0035,30.0227,138800.0
2007-12-11 10:15:00,47.06,47.07,47.01,47.01,99000.0,30.0227,30.029,29.9908,29.9908,99000.0
2007-12-11 10:20:00,47.02,47.02,46.91,46.98,254000.0,29.9971,29.9971,29.927,29.9716,254000.0
2007-12-11 10:25:00,46.98,46.99,46.82,46.84,123700.0,29.9716,29.978,29.8695,29.8823,123700.0
2007-12-11 10:30:00,46.84,46.84,46.66,46.67,276800.0,29.8823,29.8823,29.7675,29.7738,276800.0
2007-12-11 10:35:00,46.67,46.7,46.61,46.64,297600.0,29.7738,29.793,29.7356,29.7547,297600.0
2007-12-11 10:40:00,46.64,46.7,46.59,46.68,333000.0,29.7547,29.793,29.7228,29.7802,333000.0
2007-12-11 10:45:00,46.68,46.68,46.55,46.59,221800.0,29.7802,29.7802,29.6973,29.7228,221800.0
2007-12-11 10:50:00,46.59,46.63,46.58,46.6,187800.0,29.7228,29.7483,29.7164,29.7292,187800.0
2007-12-11 10:55:00,46.61,46.69,46.6,46.66,221100.0,29.7356,29.7866,29.7292,29.7675,221100.0
2007-12-11 11:00:00,46.66,46.82,46.64,46.81,248400.0,29.7675,29.8695,29.7547,29.8632,248400.0
2007-12-11 11:05:00,46.81,46.83,46.71,46.76,282900.0,29.8632,29.8759,29.7994,29.8313,282900.0
2007-12-11 11:10:00,46.76,46.79,46.72,46.75,184600.0,29.8313,29.8504,29.8057,29.8249,184600.0
2007-12-11 11:15:00,46.76,46.77,46.74,46.76,135000.0,29.8313,29.8376,29.8185,29.8313,135000.0
2007-12-11 11:20:00,46.77,46.78,46.74,46.76,130400.0,29.8376,29.844,29.8185,29.8313,130400.0
2007-12-11 11:25:00,46.77,46.79,46.73,46.78,164400.0,29.8376,29.8504,29.8121,29.844,164400.0
2007-12-11 11:30:00,46.77,46.78,46.74,46.75,125200.0,29.8376,29.844,29.8185,29.8249,125200.0
2007-12-11 11:35:00,46.76,46.77,46.74,46.75,123200.0,29.8313,29.8376,29.8185,29.8249,123200.0
2007-12-11 11:40:00,46.75,46.78,46.74,46.75,217300.0,29.8249,29.844,29.8185,29.8249,217300.0
2007-12-11 11:45:00,46.75,46.79,46.75,46.75,119300.0,29.8249,29.8504,29.8249,29.8249,119300.0
2007-12-11 11:50:00,46.76,46.76,46.74,46.76,157900.0,29.8313,29.8313,29.8185,29.8313,157900.0
2007-12-11 11:55:00,46.76,46.78,46.71,46.73,180600.0,29.8313,29.844,29.7994,29.8121,180600.0
2007-12-11 12:00:00,46.74,46.86,46.73,46.82,137300.0,29.8185,29.8951,29.8121,29.8695,137300.0
2007-12-11 12:05:00,46.81,46.85,46.81,46.84,104500.0,29.8632,29.8887,29.8632,29.8823,104500.0
2007-12-11 12:10:00,46.84,46.88,46.78,46.79,163700.0,29.8823,29.9078,29.844,29.8504,163700.0
2007-12-11 12:15:00,46.79,46.85,46.78,46.85,165100.0,29.8504,29.8887,29.844,29.8887,165100.0
2007-12-11 12:20:00,46.86,46.97,46.84,46.96,128200.0,29.8951,29.9652,29.8823,29.9589,128200.0
2007-12-11 12:25:00,46.96,46.97,46.9,46.93,60700.0,29.9589,29.9652,29.9206,29.9397,60700.0
2007-12-11 12:30:00,46.93,46.98,46.92,46.96,98300.0,29.9397,29.9716,29.9333,29.9589,98300.0
2007-12-11 12:35:00,46.96,47.13,46.95,47.12,151800.0,29.9589,30.0673,29.9525,30.0609,151800.0
2007-12-11 12:40:00,47.13,47.26,47.13,47.25,163100.0,30.0673,30.1502,30.0673,30.1439,163100.0
2007-12-11 12:45:00,47.25,47.3,47.21,47.23,139000.0,30.1439,30.1758,30.1184,30.1311,139000.0
2007-12-11 12:50:00,47.23,47.28,47.15,47.16,146000.0,30.1311,30.163,30.0801,30.0865,146000.0
2007-12-11 12:55:00,47.16,47.18,47.08,47.17,240900.0,30.0865,30.0992,30.0354,30.0928,240900.0
2007-12-11 13:00:00,47.19,47.25,47.15,47.16,158800.0,30.1056,30.1439,30.0801,30.0865,158800.0
2007-12-11 13:05:00,47.15,47.24,47.15,47.21,91700.0,30.0801,30.1375,30.0801,30.1184,91700.0
2007-12-11 13:10:00,47.22,47.22,47.15,47.21,94500.0,30.1247,30.1247,30.0801,30.1184,94500.0
2007-12-11 13:15:00,47.2,47.22,46.76,47.14,134800.0,30.112,30.1247,29.8313,30.0737,134800.0
2007-12-11 13:20:00,47.15,47.23,47.14,47.22,139600.0,30.0801,30.1311,30.0737,30.1247,139600.0
2007-12-11 13:25:00,47.22,47.22,47.18,47.2,109500.0,30.1247,30.1247,30.0992,30.112,109500.0
2007-12-11 13:30:00,47.19,47.2,47.1,47.15,87400.0,30.1056,30.112,30.0482,30.0801,87400.0
2007-12-11 13:35:00,47.15,47.23,47.15,47.22,105700.0,30.0801,30.1311,30.0801,30.1247,105700.0
2007-12-11 13:40:00,47.22,47.39,47.0,47.37,397800.0,30.1247,30.2332,29.9844,30.2204,397800.0
2007-12-11 13:45:00,47.37,47.68,47.37,47.63,544500.0,30.2204,30.4182,30.2204,30.3863,544500.0
2007-12-11 13:50:00,47.63,47.71,47.26,47.71,345500.0,30.3863,30.4373,30.1502,30.4373,345500.0
2007-12-11 13:55:00,47.71,47.92,47.11,47.92,699200.0,30.4373,30.5713,30.0546,30.5713,699200.0
2007-12-11 14:00:00,47.93,47.94,47.78,47.85,309300.0,30.5777,30.5841,30.482,30.5266,309300.0
2007-12-11 14:05:00,47.85,47.89,47.8,47.87,348900.0,30.5266,30.5522,30.4947,30.5394,348900.0
2007-12-11 14:10:00,47.86,48.02,47.85,47.93,750500.0,30.533,30.6351,30.5266,30.5777,750500.0
2007-12-11 14:15:00,47.93,48.01,46.51,46.6,1311900.0,30.5777,30.6287,29.6718,29.7292,1311900.0
2007-12-11 14:20:00,46.6,46.85,46.13,46.34,929100.0,29.7292,29.8887,29.4293,29.5633,929100.0
2007-12-11 14:25:00,46.34,46.8,46.14,46.36,1219100.0,29.5633,29.8568,29.4357,29.5761,1219100.0
2007-12-11 14:30:00,46.36,46.48,46.18,46.42,919600.0,29.5761,29.6526,29.4612,29.6144,919600.0
2007-12-11 14:35:00,46.42,46.48,46.13,46.38,1086900.0,29.6144,29.6526,29.4293,29.5888,1086900.0
2007-12-11 14:40:00,46.39,46.45,46.05,46.13,894800.0,29.5952,29.6335,29.3783,29.4293,894800.0
2007-12-11 14:45:00,46.12,46.17,46.03,46.05,728900.0,29.423,29.4549,29.3656,29.3783,728900.0
2007-12-11 14:50:00,46.06,46.22,46.05,46.2,613900.0,29.3847,29.4868,29.3783,29.474,613900.0
2007-12-11 14:55:00,46.2,46.29,46.05,46.07,511200.0,29.474,29.5314,29.3783,29.3911,511200.0
2007-12-11 15:00:00,46.07,46.09,45.68,45.72,1058200.0,29.3911,29.4038,29.1423,29.1678,1058200.0
2007-12-11 15:05:00,45.72,45.89,45.66,45.75,757600.0,29.1678,29.2762,29.1295,29.1869,757600.0
2007-12-11 15:10:00,45.75,45.87,45.6,45.82,1072500.0,29.1869,29.2635,29.0912,29.2316,1072500.0
2007-12-11 15:15:00,45.82,45.93,45.6,45.6,1128300.0,29.2316,29.3018,29.0912,29.0912,1128300.0
2007-12-11 15:20:00,45.61,45.78,45.5,45.72,1030900.0,29.0976,29.2061,29.0274,29.1678,1030900.0
2007-12-11 15:25:00,45.72,45.88,45.72,45.82,995100.0,29.1678,29.2699,29.1678,29.2316,995100.0
2007-12-11 15:30:00,45.82,46.19,45.81,46.0,1115600.0,29.2316,29.4676,29.2252,29.3464,1115600.0
2007-12-11 15:35:00,46.01,46.04,45.93,45.98,974000.0,29.3528,29.3719,29.3018,29.3337,974000.0
2007-12-11 15:40:00,45.97,46.13,45.97,45.99,955200.0,29.3273,29.4293,29.3273,29.34,955200.0
2007-12-11 15:45:00,45.98,46.04,45.96,45.98,1086400.0,29.3337,29.3719,29.3209,29.3337,1086400.0
2007-12-11 15:50:00,45.98,45.98,45.81,45.83,1470500.0,29.3337,29.3337,29.2252,29.238,1470500.0
2007-12-11 15:55:00,45.83,45.94,45.74,45.86,1776400.0,29.238,29.3081,29.1805,29.2571,1776400.0
2007-12-12 09:30:00,47.03,47.79,46.87,47.21,1300300.0,30.0035,30.4884,29.9014,30.1184,1300300.0
2007-12-12 09:35:00,47.2,47.29,46.6,46.67,751200.0,30.112,30.1694,29.7292,29.7738,751200.0
2007-12-12 09:40:00,46.67,46.87,46.52,46.85,783400.0,29.7738,29.9014,29.6782,29.8887,783400.0
2007-12-12 09:45:00,46.85,46.98,46.6,46.74,804100.0,29.8887,29.9716,29.7292,29.8185,804100.0
2007-12-12 09:50:00,46.74,47.1,46.72,46.96,869200.0,29.8185,30.0482,29.8057,29.9589,869200.0
2007-12-12 09:55:00,46.95,47.18,46.88,46.99,550400.0,29.9525,30.0992,29.9078,29.978,550400.0
2007-12-12 10:00:00,47.0,47.0,46.57,46.57,467400.0,29.9844,29.9844,29.7101,29.7101,467400.0
2007-12-12 10:05:00,46.57,46.85,46.57,46.57,444100.0,29.7101,29.8887,29.7101,29.7101,444100.0
2007-12-12 10:10:00,46.57,46.94,46.53,46.78,540200.0,29.7101,29.9461,29.6845,29.844,540200.0
2007-12-12 10:15:00,46.78,46.91,46.72,46.88,263800.0,29.844,29.927,29.8057,29.9078,263800.0
2007-12-12 10:20:00,46.86,47.11,46.86,47.07,404800.0,29.8951,30.0546,29.8951,30.029,404800.0
2007-12-12 10:25:00,47.06,47.11,46.8,46.84,321700.0,30.0227,30.0546,29.8568,29.8823,321700.0
2007-12-12 10:30:00,46.85,46.87,46.69,46.7,233800.0,29.8887,29.9014,29.7866,29.793,233800.0
2007-12-12 10:35:00,46.69,46.72,46.52,46.64,388400.0,29.7866,29.8057,29.6782,29.7547,388400.0
2007-12-12 10:40:00,46.63,46.69,46.46,46.61,333600.0,29.7483,29.7866,29.6399,29.7356,333600.0
2007-12-12 10:45:00,46.61,46.67,46.11,46.12,436900.0,29.7356,29.7738,29.4166,29.423,436900.0
2007-12-12 10:50:00,46.11,46.22,45.98,46.19,627800.0,29.4166,29.4868,29.3337,29.4676,627800.0
2007-12-12 10:55:00,46.19,46.21,45.93,45.94,635700.0,29.4676,29.4804,29.3018,29.3081,635700.0
2007-12-12 11:00:00,45.93,46.11,45.92,46.0,435800.0,29.3018,29.4166,29.2954,29.3464,435800.0
2007-12-12 11:05:00,46.01,46.15,45.98,46.04,439600.0,29.3528,29.4421,29.3337,29.3719,439600.0
2007-12-12 11:10:00,46.06,46.11,45.97,46.06,348000.0,29.3847,29.4166,29.3273,29.3847,348000.0
2007-12-12 11:15:00,46.06,46.08,45.81,45.92,333700.0,29.3847,29.3974,29.2252,29.2954,333700.0
2007-12-12 11:20:00,45.93,45.97,45.78,45.83,214100.0,29.3018,29.3273,29.2061,29.238,214100.0
2007-12-12 11:25:00,45.83,45.86,45.6,45.6,380400.0,29.238,29.2571,29.0912,29.0912,380400.0
2007-12-12 11:30:00,45.6,46.11,45.59,46.11,7407900.0,29.0912,29.4166,29.0848,29.4166,7407900.0
2007-12-12 11:35:00,46.09,46.21,45.86,46.06,1390800.0,29.4038,29.4804,29.2571,29.3847,1390800.0
2007-12-12 11:40:00,46.06,46.15,45.9,45.99,562000.0,29.3847,29.4421,29.2826,29.34,562000.0
2007-12-12 11:45:00,45.98,46.05,45.6,45.68,889500.0,29.3337,29.3783,29.0912,29.1423,889500.0
2007-12-12 11:50:00,45.67,45.87,45.59,45.85,580900.0,29.1359,29.2635,29.0848,29.2507,580900.0
2007-12-12 11:55:00,45.86,45.94,45.81,45.86,121000.0,29.2571,29.3081,29.2252,29.2571,121000.0
2007-12-12 12:00:00,45.85,46.05,45.78,45.85,203300.0,29.2507,29.3783,29.2061,29.2507,203300.0
2007-12-12 12:05:00,45.86,45.86,45.65,45.72,301600.0,29.2571,29.2571,29.1231,29.1678,301600.0
2007-12-12 12:10:00,45.72,45.85,45.66,45.83,121600.0,29.1678,29.2507,29.1295,29.238,121600.0
2007-12-12 12:15:00,45.82,45.95,45.75,45.88,234700.0,29.2316,29.3145,29.1869,29.2699,234700.0
2007-12-12 12:20:00,45.88,46.02,45.86,46.0,175300.0,29.2699,29.3592,29.2571,29.3464,175300.0
2007-12-12 12:25:00,45.99,46.02,45.93,45.95,149800.0,29.34,29.3592,29.3018,29.3145,149800.0
2007-12-12 12:30:00,45.95,45.96,45.74,45.89,312300.0,29.3145,29.3209,29.1805,29.2762,312300.0
2007-12-12 12:35:00,45.89,45.9,45.64,45.69,223100.0,29.2762,29.2826,29.1167,29.1486,223100.0
2007-12-12 12:40:00,45.69,45.73,45.61,45.63,246900.0,29.1486,29.1742,29.0976,29.1104,246900.0
2007-12-12 12:45:00,45.64,45.69,45.5,45.56,400600.0,29.1167,29.1486,29.0274,29.0657,400600.0
2007-12-12 12:50:00,45.55,45.6,45.51,45.51,207600.0,29.0593,29.0912,29.0338,29.0338,207600.0
2007-12-12 12:55:00,45.51,45.65,45.51,45.64,226100.0,29.0338,29.1231,29.0338,29.1167,226100.0
2007-12-12 13:00:00,45.65,45.65,45.43,45.53,268900.0,29.1231,29.1231,28.9828,29.0466,268900.0
2007-12-12 13:05:00,45.53,45.62,45.46,45.62,273200.0,29.0466,29.104,29.0019,29.104,273200.0
2007-12-12 13:10:00,45.62,45.89,45.59,45.81,306900.0,29.104,29.2762,29.0848,29.2252,306900.0
2007-12-12 13:15:00,45.81,45.84,45.67,45.81,266100.0,29.2252,29.2443,29.1359,29.2252,266100.0
2007-12-12 13:20:00,45.81,45.87,45.74,45.85,153800.0,29.2252,29.2635,29.1805,29.2507,153800.0
2007-12-12 13:25:00,45.85,45.9,45.72,45.74,182500.0,29.2507,29.2826,29.1678,29.1805,182500.0
2007-12-12 13:30:00,45.74,45.86,45.66,45.71,186900.0,29.1805,29.2571,29.1295,29.1614,186900.0
2007-12-12 13:35:00,45.71,46.0,45.71,45.98,209400.0,29.1614,29.3464,29.1614,29.3337,209400.0
2007-12-12 13:40:00,45.98,46.08,45.94,45.96,222500.0,29.3337,29.3974,29.3081,29.3209,222500.0
2007-12-12 13:45:00,45.97,46.02,45.9,45.98,172300.0,29.3273,29.3592,29.2826,29.3337,172300.0
2007-12-12 13:50:00,45.98,46.02,45.94,45.97,187500.0,29.3337,29.3592,29.3081,29.3273,187500.0
2007-12-12 13:55:00,45.97,46.11,45.92,46.07,202600.0,29.3273,29.4166,29.2954,29.3911,202600.0
2007-12-12 14:00:00,46.07,46.13,46.04,46.04,204900.0,29.3911,29.4293,29.3719,29.3719,204900.0
2007-12-12 14:05:00,46.06,46.17,46.05,46.14,200300.0,29.3847,29.4549,29.3783,29.4357,200300.0
2007-12-12 14:10:00,46.13,46.21,46.1,46.16,327600.0,29.4293,29.4804,29.4102,29.4485,327600.0
2007-12-12 14:15:00,46.16,46.16,46.03,46.05,240200.0,29.4485,29.4485,29.3656,29.3783,240200.0
2007-12-12 14:20:00,46.05,46.07,45.92,46.07,586600.0,29.3783,29.3911,29.2954,29.3911,586600.0
2007-12-12 14:25:00,46.07,46.15,45.94,45.95,351800.0,29.3911,29.4421,29.3081,29.3145,351800.0
2007-12-12 14:30:00,45.96,45.96,45.82,45.89,251600.0,29.3209,29.3209,29.2316,29.2762,251600.0
2007-12-12 14:35:00,45.89,45.94,45.67,45.74,294100.0,29.2762,29.3081,29.1359,29.1805,294100.0
2007-12-12 14:40:00,45.73,45.84,45.62,45.78,368600.0,29.1742,29.2443,29.104,29.2061,368600.0
2007-12-12 14:45:00,45.78,45.87,45.66,45.78,302000.0,29.2061,29.2635,29.1295,29.2061,302000.0
2007-12-12 14:50:00,45.78,45.79,45.67,45.74,257000.0,29.2061,29.2124,29.1359,29.1805,257000.0
2007-12-12 14:55:00,45.74,45.86,45.64,45.65,382300.0,29.1805,29.2571,29.1167,29.1231,382300.0
2007-12-12 15:00:00,45.65,45.66,45.5,45.62,901900.0,29.1231,29.1295,29.0274,29.104,901900.0
2007-12-12 15:05:00,45.63,45.72,45.54,45.69,445200.0,29.1104,29.1678,29.0529,29.1486,445200.0
2007-12-12 15:10:00,45.69,45.7,45.24,45.38,611700.0,29.1486,29.155,28.8616,28.9509,611700.0
2007-12-12 15:15:00,45.37,45.42,45.18,45.27,1056100.0,28.9445,28.9764,28.8233,28.8807,1056100.0
2007-12-12 15:20:00,45.27,45.41,45.25,45.26,602500.0,28.8807,28.97,28.8679,28.8743,602500.0
2007-12-12 15:25:00,45.26,45.57,45.25,45.51,499300.0,28.8743,29.0721,28.8679,29.0338,499300.0
2007-12-12 15:30:00,45.51,45.64,45.45,45.48,431400.0,29.0338,29.1167,28.9955,29.0147,431400.0
2007-12-12 15:35:00,45.47,45.6,45.31,45.5,820400.0,29.0083,29.0912,28.9062,29.0274,820400.0
2007-12-12 15:40:00,45.48,45.8,45.48,45.73,887700.0,29.0147,29.2188,29.0147,29.1742,887700.0
2007-12-12 15:45:00,45.73,46.24,45.7,46.12,998900.0,29.1742,29.4995,29.155,29.423,998900.0
2007-12-12 15:50:00,46.12,46.24,45.91,46.16,1133400.0,29.423,29.4995,29.289,29.4485,1133400.0
2007-12-12 15:55:00,46.15,46.24,45.7,46.22,819300.0,29.4421,29.4995,29.155,29.4868,819300.0
2007-12-13 09:30:00,45.83,46.09,45.36,46.04,716800.0,29.238,29.4038,28.9381,29.3719,716800.0
2007-12-13 09:35:00,46.04,46.26,45.92,46.05,353000.0,29.3719,29.5123,29.2954,29.3783,353000.0
2007-12-13 09:40:00,46.06,46.06,45.62,45.67,440000.0,29.3847,29.3847,29.104,29.1359,440000.0
2007-12-13 09:45:00,45.68,45.68,45.19,45.21,542900.0,29.1423,29.1423,28.8297,28.8424,542900.0
2007-12-13 09:50:00,45.21,45.4,45.06,45.21,577500.0,28.8424,28.9636,28.7467,28.8424,577500.0
2007-12-13 09:55:00,45.21,45.41,45.14,45.32,438500.0,28.8424,28.97,28.7978,28.9126,438500.0
2007-12-13 10:00:00,45.31,45.5,45.23,45.48,462800.0,28.9062,29.0274,28.8552,29.0147,462800.0
2007-12-13 10:05:00,45.48,45.63,45.42,45.62,326100.0,29.0147,29.1104,28.9764,29.104,326100.0
2007-12-13 10:10:00,45.62,45.74,45.47,45.47,388000.0,29.104,29.1805,29.0083,29.0083,388000.0
2007-12-13 10:15:00,45.48,45.58,45.44,45.5,307500.0,29.0147,29.0785,28.9892,29.0274,307500.0
2007-12-13 10:20:00,45.5,45.72,45.43,45.45,459400.0,29.0274,29.1678,28.9828,28.9955,459400.0
2007-12-13 10:25:00,45.45,45.59,45.25,45.25,334900.0,28.9955,29.0848,28.8679,28.8679,334900.0
2007-12-13 10:30:00,45.25,45.46,45.06,45.18,499900.0,28.8679,29.0019,28.7467,28.8233,499900.0
2007-12-13 10:35:00,45.17,45.25,45.13,45.25,346000.0,28.8169,28.8679,28.7914,28.8679,346000.0
2007-12-13 10:40:00,45.26,45.35,45.18,45.32,345500.0,28.8743,28.9317,28.8233,28.9126,345500.0
2007-12-13 10:45:00,45.33,45.34,45.17,45.26,212900.0,28.919,28.9254,28.8169,28.8743,212900.0
2007-12-13 10:50:00,45.27,45.33,45.25,45.3,181900.0,28.8807,28.919,28.8679,28.8998,181900.0
2007-12-13 10:55:00,45.3,45.33,44.86,44.95,533400.0,28.8998,28.919,28.6191,28.6765,533400.0
2007-12-13 11:00:00,44.94,45.12,44.91,45.1,381000.0,28.6702,28.785,28.651,28.7722,381000.0
2007-12-13 11:05:00,45.1,45.11,44.87,45.02,552400.0,28.7722,28.7786,28.6255,28.7212,552400.0
2007-12-13 11:10:00,45.03,45.11,44.9,44.92,476400.0,28.7276,28.7786,28.6446,28.6574,476400.0
2007-12-13 11:15:00,44.95,45.05,44.83,44.84,301800.0,28.6765,28.7403,28.6,28.6064,301800.0
2007-12-13 11:20:00,44.83,44.91,44.81,44.83,276700.0,28.6,28.651,28.5872,28.6,276700.0
2007-12-13 11:25:00,44.83,44.86,44.8,44.84,225300.0,28.6,28.6191,28.5809,28.6064,225300.0
2007-12-13 11:30:00,44.85,44.93,44.75,44.93,227800.0,28.6128,28.6638,28.549,28.6638,227800.0
2007-12-13 11:35:00,44.93,45.15,44.91,45.12,333200.0,28.6638,28.8041,28.651,28.785,333200.0
2007-12-13 11:40:00,45.12,45.22,44.98,45.11,409800.0,28.785,28.8488,28.6957,28.7786,409800.0
2007-12-13 11:45:00,45.11,45.13,44.92,45.03,309200.0,28.7786,28.7914,28.6574,28.7276,309200.0
2007-12-13 11:50:00,45.05,45.06,44.95,44.98,250900.0,28.7403,28.7467,28.6765,28.6957,250900.0
2007-12-13 11:55:00,44.98,45.02,44.94,44.96,164700.0,28.6957,28.7212,28.6702,28.6829,164700.0
2007-12-13 12:00:00,44.96,44.99,44.87,44.9,229100.0,28.6829,28.7021,28.6255,28.6446,229100.0
2007-12-13 12:05:00,44.91,45.04,44.88,45.04,179700.0,28.651,28.734,28.6319,28.734,179700.0
2007-12-13 12:10:00,45.04,45.12,45.0,45.02,155700.0,28.734,28.785,28.7084,28.7212,155700.0
2007-12-13 12:15:00,45.02,45.06,44.89,44.93,186600.0,28.7212,28.7467,28.6383,28.6638,186600.0
2007-12-13 12:20:00,44.93,44.99,44.88,44.91,125000.0,28.6638,28.7021,28.6319,28.651,125000.0
2007-12-13 12:25:00,44.9,44.98,44.89,44.93,108200.0,28.6446,28.6957,28.6383,28.6638,108200.0
2007-12-13 12:30:00,44.92,44.98,44.89,44.94,136300.0,28.6574,28.6957,28.6383,28.6702,136300.0
2007-12-13 12:35:00,44.95,45.0,44.92,44.95,162600.0,28.6765,28.7084,28.6574,28.6765,162600.0
2007-12-13 12:40:00,44.95,44.95,44.73,44.76,317800.0,28.6765,28.6765,28.5362,28.5553,317800.0
2007-12-13 12:45:00,44.75,44.94,44.75,44.92,286100.0,28.549,28.6702,28.549,28.6574,286100.0
2007-12-13 12:50:00,44.92,45.0,44.91,44.93,131700.0,28.6574,28.7084,28.651,28.6638,131700.0
2007-12-13 12:55:00,44.93,44.95,44.92,44.92,115200.0,28.6638,28.6765,28.6574,28.6574,115200.0
2007-12-13 13:00:00,44.93,45.0,44.92,44.99,127700.0,28.6638,28.7084,28.6574,28.7021,127700.0
2007-12-13 13:05:00,45.0,45.05,44.91,45.05,215900.0,28.7084,28.7403,28.651,28.7403,215900.0
2007-12-13 13:10:00,45.05,45.11,45.01,45.08,247800.0,28.7403,28.7786,28.7148,28.7595,247800.0
2007-12-13 13:15:00,45.07,45.08,44.94,45.06,337700.0,28.7531,28.7595,28.6702,28.7467,337700.0
2007-12-13 13:20:00,45.06,45.08,44.94,44.96,192700.0,28.7467,28.7595,28.6702,28.6829,192700.0
2007-12-13 13:25:00,44.96,45.07,44.96,45.02,204600.0,28.6829,28.7531,28.6829,28.7212,204600.0
2007-12-13 13:30:00,45.03,45.03,44.93,45.01,137200.0,28.7276,28.7276,28.6638,28.7148,137200.0
2007-12-13 13:35:00,45.01,45.09,44.93,44.97,209600.0,28.7148,28.7659,28.6638,28.6893,209600.0
2007-12-13 13:40:00,44.96,44.98,44.87,44.93,234700.0,28.6829,28.6957,28.6255,28.6638,234700.0
2007-12-13 13:45:00,44.93,44.95,44.85,44.88,158000.0,28.6638,28.6765,28.6128,28.6319,158000.0
2007-12-13 13:50:00,44.88,45.03,44.88,45.01,156100.0,28.6319,28.7276,28.6319,28.7148,156100.0
2007-12-13 13:55:00,45.01,45.02,44.92,44.96,106100.0,28.7148,28.7212,28.6574,28.6829,106100.0
2007-12-13 14:00:00,44.96,45.09,44.86,45.09,218500.0,28.6829,28.7659,28.6191,28.7659,218500.0
2007-12-13 14:05:00,45.09,45.1,45.0,45.04,239100.0,28.7659,28.7722,28.7084,28.734,239100.0
2007-12-13 14:10:00,45.05,45.07,44.98,45.05,176000.0,28.7403,28.7531,28.6957,28.7403,176000.0
2007-12-13 14:15:00,45.05,45.16,45.0,45.14,286000.0,28.7403,28.8105,28.7084,28.7978,286000.0
2007-12-13 14:20:00,45.14,45.42,45.14,45.36,351700.0,28.7978,28.9764,28.7978,28.9381,351700.0
2007-12-13 14:25:00,45.36,45.5,45.32,45.5,413700.0,28.9381,29.0274,28.9126,29.0274,413700.0
2007-12-13 14:30:00,45.5,45.52,45.32,45.33,287600.0,29.0274,29.0402,28.9126,28.919,287600.0
2007-12-13 14:35:00,45.31,45.43,44.8,45.38,245100.0,28.9062,28.9828,28.5809,28.9509,245100.0
2007-12-13 14:40:00,45.37,45.46,45.35,45.38,246400.0,28.9445,29.0019,28.9317,28.9509,246400.0
2007-12-13 14:45:00,45.38,45.43,45.24,45.25,342200.0,28.9509,28.9828,28.8616,28.8679,342200.0
2007-12-13 14:50:00,45.25,45.44,45.23,45.37,167900.0,28.8679,28.9892,28.8552,28.9445,167900.0
2007-12-13 14:55:00,45.37,45.38,45.2,45.25,223600.0,28.9445,28.9509,28.836,28.8679,223600.0
2007-12-13 15:00:00,45.26,45.46,45.22,45.46,256500.0,28.8743,29.0019,28.8488,29.0019,256500.0
2007-12-13 15:05:00,45.46,45.46,45.26,45.26,216300.0,29.0019,29.0019,28.8743,28.8743,216300.0
2007-12-13 15:10:00,45.26,45.28,45.09,45.11,296700.0,28.8743,28.8871,28.7659,28.7786,296700.0
2007-12-13 15:15:00,45.1,45.27,45.0,45.24,375900.0,28.7722,28.8807,28.7084,28.8616,375900.0
2007-12-13 15:20:00,45.24,45.45,45.23,45.3,319600.0,28.8616,28.9955,28.8552,28.8998,319600.0
2007-12-13 15:25:00,45.3,45.66,45.26,45.64,495100.0,28.8998,29.1295,28.8743,29.1167,495100.0
2007-12-13 15:30:00,45.64,45.71,45.53,45.66,455700.0,29.1167,29.1614,29.0466,29.1295,455700.0
2007-12-13 15:35:00,45.66,45.67,45.4,45.47,328400.0,29.1295,29.1359,28.9636,29.0083,328400.0
2007-12-13 15:40:00,45.47,45.73,45.42,45.69,526500.0,29.0083,29.1742,28.9764,29.1486,526500.0
2007-12-13 15:45:00,45.69,45.91,45.67,45.76,651000.0,29.1486,29.289,29.1359,29.1933,651000.0
2007-12-13 15:50:00,45.75,45.94,45.64,45.8,704000.0,29.1869,29.3081,29.1167,29.2188,704000.0
2007-12-13 15:55:00,45.79,45.88,45.75,45.8,872400.0,29.2124,29.2699,29.1869,29.2188,872400.0
2007-12-14 09:30:00,45.24,45.27,45.0,45.14,763200.0,28.8616,28.8807,28.7084,28.7978,763200.0
2007-12-14 09:35:00,45.12,45.16,44.9,45.0,429800.0,28.785,28.8105,28.6446,28.7084,429800.0
2007-12-14 09:40:00,45.0,45.1,44.94,45.09,274000.0,28.7084,28.7722,28.6702,28.7659,274000.0
2007-12-14 09:45:00,45.09,45.24,45.01,45.11,353200.0,28.7659,28.8616,28.7148,28.7786,353200.0
2007-12-14 09:50:00,45.12,45.13,44.8,44.84,313000.0,28.785,28.7914,28.5809,28.6064,313000.0
2007-12-14 09:55:00,44.84,45.06,44.8,45.05,379600.0,28.6064,28.7467,28.5809,28.7403,379600.0
2007-12-14 10:00:00,45.05,45.08,44.99,45.03,264300.0,28.7403,28.7595,28.7021,28.7276,264300.0
2007-12-14 10:05:00,45.03,45.29,45.02,45.13,355800.0,28.7276,28.8935,28.7212,28.7914,355800.0
2007-12-14 10:10:00,45.13,45.15,44.94,45.0,444700.0,28.7914,28.8041,28.6702,28.7084,444700.0
2007-12-14 10:15:00,45.0,45.17,44.81,45.09,512800.0,28.7084,28.8169,28.5872,28.7659,512800.0
2007-12-14 10:20:00,45.09,45.2,44.92,44.98,483500.0,28.7659,28.836,28.6574,28.6957,483500.0
2007-12-14 10:25:00,44.99,45.07,44.94,45.05,305300.0,28.7021,28.7531,28.6702,28.7403,305300.0
2007-12-14 10:30:00,45.04,45.04,44.89,45.0,366300.0,28.734,28.734,28.6383,28.7084,366300.0
2007-12-14 10:35:00,45.0,45.03,44.91,44.95,215100.0,28.7084,28.7276,28.651,28.6765,215100.0
2007-12-14 10:40:00,44.96,45.21,44.96,45.13,1008000.0,28.6829,28.8424,28.6829,28.7914,1008000.0
2007-12-14 10:45:00,45.13,45.53,45.0,45.36,894000.0,28.7914,29.0466,28.7084,28.9381,894000.0
2007-12-14 10:50:00,45.35,45.43,45.12,45.22,531600.0,28.9317,28.9828,28.785,28.8488,531600.0
2007-12-14 10:55:00,45.22,45.47,45.12,45.47,435600.0,28.8488,29.0083,28.785,29.0083,435600.0
2007-12-14 11:00:00,45.48,45.72,45.45,45.64,657400.0,29.0147,29.1678,28.9955,29.1167,657400.0
2007-12-14 11:05:00,45.64,45.79,45.49,45.53,566600.0,29.1167,29.2124,29.021,29.0466,566600.0
2007-12-14 11:10:00,45.53,45.55,45.22,45.41,345100.0,29.0466,29.0593,28.8488,28.97,345100.0
2007-12-14 11:15:00,45.42,45.65,45.4,45.57,196100.0,28.9764,29.1231,28.9636,29.0721,196100.0
2007-12-14 11:20:00,45.57,45.58,45.45,45.49,132700.0,29.0721,29.0785,28.9955,29.021,132700.0
2007-12-14 11:25:00,45.49,45.5,45.35,45.35,129700.0,29.021,29.0274,28.9317,28.9317,129700.0
2007-12-14 11:30:00,45.36,45.48,45.34,45.36,175100.0,28.9381,29.0147,28.9254,28.9381,175100.0
2007-12-14 11:35:00,45.35,45.4,45.26,45.31,170300.0,28.9317,28.9636,28.8743,28.9062,170300.0
2007-12-14 11:40:00,45.32,45.39,45.3,45.38,130500.0,28.9126,28.9573,28.8998,28.9509,130500.0
2007-12-14 11:45:00,45.38,45.39,45.26,45.37,182700.0,28.9509,28.9573,28.8743,28.9445,182700.0
2007-12-14 11:50:00,45.37,45.5,45.35,45.46,161900.0,28.9445,29.0274,28.9317,29.0019,161900.0
2007-12-14 11:55:00,45.47,45.53,45.3,45.53,329900.0,29.0083,29.0466,28.8998,29.0466,329900.0
2007-12-14 12:00:00,45.52,45.59,45.48,45.56,119300.0,29.0402,29.0848,29.0147,29.0657,119300.0
2007-12-14 12:05:00,45.57,45.58,45.45,45.51,119000.0,29.0721,29.0785,28.9955,29.0338,119000.0
2007-12-14 12:10:00,45.51,45.55,45.49,45.49,235700.0,29.0338,29.0593,29.021,29.021,235700.0
2007-12-14 12:15:00,45.5,45.54,45.45,45.5,179200.0,29.0274,29.0529,28.9955,29.0274,179200.0
2007-12-14 12:20:00,45.51,45.54,45.43,45.46,159800.0,29.0338,29.0529,28.9828,29.0019,159800.0
2007-12-14 12:25:00,45.45,45.47,45.28,45.35,229500.0,28.9955,29.0083,28.8871,28.9317,229500.0
2007-12-14 12:30:00,45.35,45.36,45.15,45.18,186000.0,28.9317,28.9381,28.8041,28.8233,186000.0
2007-12-14 12:35:00,45.18,45.28,45.16,45.26,180600.0,28.8233,28.8871,28.8105,28.8743,180600.0
2007-12-14 12:40:00,45.26,45.26,45.15,45.23,154200.0,28.8743,28.8743,28.8041,28.8552,154200.0
2007-12-14 12:45:00,45.23,45.24,45.13,45.18,116700.0,28.8552,28.8616,28.7914,28.8233,116700.0
2007-12-14 12:50:00,45.18,45.31,45.18,45.3,275700.0,28.8233,28.9062,28.8233,28.8998,275700.0
2007-12-14 12:55:00,45.3,45.31,45.22,45.22,181200.0,28.8998,28.9062,28.8488,28.8488,181200.0
2007-12-14 13:00:00,45.22,45.22,45.07,45.14,173900.0,28.8488,28.8488,28.7531,28.7978,173900.0
2007-12-14 13:05:00,45.14,45.16,45.07,45.12,134600.0,28.7978,28.8105,28.7531,28.785,134600.0
2007-12-14 13:10:00,45.14,45.2,45.12,45.18,76300.0,28.7978,28.836,28.785,28.8233,76300.0
2007-12-14 13:15:00,45.17,45.17,45.02,45.05,120400.0,28.8169,28.8169,28.7212,28.7403,120400.0
2007-12-14 13:20:00,45.04,45.07,45.0,45.02,75800.0,28.734,28.7531,28.7084,28.7212,75800.0
2007-12-14 13:25:00,45.02,45.19,45.02,45.12,144700.0,28.7212,28.8297,28.7212,28.785,144700.0
2007-12-14 13:30:00,45.12,45.13,45.04,45.11,127000.0,28.785,28.7914,28.734,28.7786,127000.0
2007-12-14 13:35:00,45.11,45.15,45.05,45.1,79400.0,28.7786,28.8041,28.7403,28.7722,79400.0
2007-12-14 13:40:00,45.09,45.1,45.0,45.04,108600.0,28.7659,28.7722,28.7084,28.734,108600.0
2007-12-14 13:45:00,45.04,45.04,44.9,45.02,151700.0,28.734,28.734,28.6446,28.7212,151700.0
2007-12-14 13:50:00,45.02,45.06,44.95,44.98,127500.0,28.7212,28.7467,28.6765,28.6957,127500.0
2007-12-14 13:55:00,44.98,45.06,44.96,45.01,93800.0,28.6957,28.7467,28.6829,28.7148,93800.0
2007-12-14 14:00:00,45.0,45.02,44.91,44.97,211300.0,28.7084,28.7212,28.651,28.6893,211300.0
2007-12-14 14:05:00,44.97,45.03,44.93,45.02,187700.0,28.6893,28.7276,28.6638,28.7212,187700.0
2007-12-14 14:10:00,45.03,45.14,44.99,45.01,183200.0,28.7276,28.7978,28.7021,28.7148,183200.0
2007-12-14 14:15:00,45.01,45.05,44.96,45.02,100700.0,28.7148,28.7403,28.6829,28.7212,100700.0
2007-12-14 14:20:00,45.02,45.04,44.95,45.01,125400.0,28.7212,28.734,28.6765,28.7148,125400.0
2007-12-14 14:25:00,45.01,45.05,44.97,45.02,91300.0,28.7148,28.7403,28.6893,28.7212,91300.0
2007-12-14 14:30:00,45.01,45.01,44.91,44.96,195400.0,28.7148,28.7148,28.651,28.6829,195400.0
2007-12-14 14:35:00,44.96,45.05,44.96,45.03,100800.0,28.6829,28.7403,28.6829,28.7276,100800.0
2007-12-14 14:40:00,45.03,45.12,44.95,44.99,112700.0,28.7276,28.785,28.6765,28.7021,112700.0
2007-12-14 14:45:00,44.99,44.99,44.85,44.88,161400.0,28.7021,28.7021,28.6128,28.6319,161400.0
2007-12-14 14:50:00,44.89,44.92,44.8,44.92,343900.0,28.6383,28.6574,28.5809,28.6574,343900.0
2007-12-14 14:55:00,44.92,44.92,44.69,44.76,399000.0,28.6574,28.6574,28.5107,28.5553,399000.0
2007-12-14 15:00:00,44.77,44.81,44.68,44.77,444200.0,28.5617,28.5872,28.5043,28.5617,444200.0
2007-12-14 15:05:00,44.77,44.98,44.77,44.95,435700.0,28.5617,28.6957,28.5617,28.6765,435700.0
2007-12-14 15:10:00,44.95,45.01,44.92,45.0,340000.0,28.6765,28.7148,28.6574,28.7084,340000.0
2007-12-14 15:15:00,45.0,45.02,44.92,45.0,689200.0,28.7084,28.7212,28.6574,28.7084,689200.0
2007-12-14 15:20:00,45.0,45.1,44.98,45.06,428200.0,28.7084,28.7722,28.6957,28.7467,428200.0
2007-12-14 15:25:00,45.07,45.07,44.96,45.02,260700.0,28.7531,28.7531,28.6829,28.7212,260700.0
2007-12-14 15:30:00,45.02,45.11,44.99,45.08,329000.0,28.7212,28.7786,28.7021,28.7595,329000.0
2007-12-14 15:35:00,45.08,45.19,45.06,45.15,647800.0,28.7595,28.8297,28.7467,28.8041,647800.0
2007-12-14 15:40:00,45.15,45.3,45.09,45.29,974500.0,28.8041,28.8998,28.7659,28.8935,974500.0
2007-12-14 15:45:00,45.28,45.34,45.22,45.23,739300.0,28.8871,28.9254,28.8488,28.8552,739300.0
2007-12-14 15:50:00,45.23,45.27,45.14,45.25,990300.0,28.8552,28.8807,28.7978,28.8679,990300.0
2007-12-14 15:55:00,45.26,45.28,45.14,45.16,1234700.0,28.8743,28.8871,28.7978,28.8105,1234700.0
2007-12-17 09:30:00,44.82,44.82,44.36,44.49,809400.0,28.5936,28.5936,28.3001,28.3831,809400.0
2007-12-17 09:35:00,44.49,44.73,44.43,44.64,461300.0,28.3831,28.5362,28.3448,28.4788,461300.0
2007-12-17 09:40:00,44.64,45.04,44.58,45.02,350400.0,28.4788,28.734,28.4405,28.7212,350400.0
2007-12-17 09:45:00,45.01,45.14,44.88,45.1,461100.0,28.7148,28.7978,28.6319,28.7722,461100.0
2007-12-17 09:50:00,45.1,45.2,44.9,45.02,445400.0,28.7722,28.836,28.6446,28.7212,445400.0
2007-12-17 09:55:00,45.02,45.3,44.99,45.1,531300.0,28.7212,28.8998,28.7021,28.7722,531300.0
2007-12-17 10:00:00,45.1,45.25,45.06,45.16,345600.0,28.7722,28.8679,28.7467,28.8105,345600.0
2007-12-17 10:05:00,45.16,45.21,44.63,44.75,548900.0,28.8105,28.8424,28.4724,28.549,548900.0
2007-12-17 10:10:00,44.75,44.89,44.72,44.8,334500.0,28.549,28.6383,28.5298,28.5809,334500.0
2007-12-17 10:15:00,44.81,45.18,44.8,45.16,315000.0,28.5872,28.8233,28.5809,28.8105,315000.0
2007-12-17 10:20:00,45.16,45.25,45.14,45.23,211200.0,28.8105,28.8679,28.7978,28.8552,211200.0
2007-12-17 10:25:00,45.23,45.33,45.13,45.16,261900.0,28.8552,28.919,28.7914,28.8105,261900.0
2007-12-17 10:30:00,45.17,45.23,45.07,45.23,288400.0,28.8169,28.8552,28.7531,28.8552,288400.0
2007-12-17 10:35:00,45.23,45.41,45.14,45.22,267500.0,28.8552,28.97,28.7978,28.8488,267500.0
2007-12-17 10:40:00,45.22,45.27,45.11,45.23,137800.0,28.8488,28.8807,28.7786,28.8552,137800.0
2007-12-17 10:45:00,45.24,45.39,45.19,45.22,234200.0,28.8616,28.9573,28.8297,28.8488,234200.0
2007-12-17 10:50:00,45.22,45.23,45.04,45.13,153200.0,28.8488,28.8552,28.734,28.7914,153200.0
2007-12-17 10:55:00,45.13,45.39,45.09,45.37,138900.0,28.7914,28.9573,28.7659,28.9445,138900.0
2007-12-17 11:00:00,45.37,45.49,45.32,45.48,200800.0,28.9445,29.021,28.9126,29.0147,200800.0
2007-12-17 11:05:00,45.46,45.5,45.39,45.4,143900.0,29.0019,29.0274,28.9573,28.9636,143900.0
2007-12-17 11:10:00,45.4,45.43,45.16,45.18,132700.0,28.9636,28.9828,28.8105,28.8233,132700.0
2007-12-17 11:15:00,45.18,45.27,45.15,45.25,81500.0,28.8233,28.8807,28.8041,28.8679,81500.0
2007-12-17 11:20:00,45.25,45.32,45.18,45.32,94500.0,28.8679,28.9126,28.8233,28.9126,94500.0
2007-12-17 11:25:00,45.32,45.44,45.23,45.23,151100.0,28.9126,28.9892,28.8552,28.8552,151100.0
2007-12-17 11:30:00,45.24,45.3,45.21,45.21,109600.0,28.8616,28.8998,28.8424,28.8424,109600.0
2007-12-17 11:35:00,45.2,45.22,45.03,45.08,128500.0,28.836,28.8488,28.7276,28.7595,128500.0
2007-12-17 11:40:00,45.08,45.09,44.94,44.98,240700.0,28.7595,28.7659,28.6702,28.6957,240700.0
2007-12-17 11:45:00,44.98,45.05,44.95,44.98,113900.0,28.6957,28.7403,28.6765,28.6957,113900.0
2007-12-17 11:50:00,44.97,45.05,44.92,45.03,176600.0,28.6893,28.7403,28.6574,28.7276,176600.0
2007-12-17 11:55:00,45.03,45.07,44.99,45.05,154800.0,28.7276,28.7531,28.7021,28.7403,154800.0
2007-12-17 12:00:00,45.05,45.12,45.02,45.06,111100.0,28.7403,28.785,28.7212,28.7467,111100.0
2007-12-17 12:05:00,45.05,45.18,45.02,45.16,173900.0,28.7403,28.8233,28.7212,28.8105,173900.0
2007-12-17 12:10:00,45.15,45.18,45.1,45.18,96000.0,28.8041,28.8233,28.7722,28.8233,96000.0
2007-12-17 12:15:00,45.18,45.19,45.07,45.09,113300.0,28.8233,28.8297,28.7531,28.7659,113300.0
2007-12-17 12:20:00,45.1,45.16,45.05,45.16,59700.0,28.7722,28.8105,28.7403,28.8105,59700.0
2007-12-17 12:25:00,45.16,45.2,45.13,45.19,311400.0,28.8105,28.836,28.7914,28.8297,311400.0
2007-12-17 12:30:00,45.18,45.31,45.17,45.19,120000.0,28.8233,28.9062,28.8169,28.8297,120000.0
2007-12-17 12:35:00,45.19,45.35,45.18,45.23,148600.0,28.8297,28.9317,28.8233,28.8552,148600.0
2007-12-17 12:40:00,45.23,45.25,45.04,45.05,141700.0,28.8552,28.8679,28.734,28.7403,141700.0
2007-12-17 12:45:00,45.05,45.1,44.98,45.07,131300.0,28.7403,28.7722,28.6957,28.7531,131300.0
2007-12-17 12:50:00,45.07,45.21,45.06,45.19,75900.0,28.7531,28.8424,28.7467,28.8297,75900.0
2007-12-17 12:55:00,45.18,45.27,45.16,45.22,146300.0,28.8233,28.8807,28.8105,28.8488,146300.0
2007-12-17 13:00:00,45.22,45.22,45.1,45.14,253000.0,28.8488,28.8488,28.7722,28.7978,253000.0
2007-12-17 13:05:00,45.14,45.15,44.95,44.99,207600.0,28.7978,28.8041,28.6765,28.7021,207600.0
2007-12-17 13:10:00,45.0,45.04,44.91,44.91,301300.0,28.7084,28.734,28.651,28.651,301300.0
2007-12-17 13:15:00,44.91,44.95,44.69,44.74,388000.0,28.651,28.6765,28.5107,28.5426,388000.0
2007-12-17 13:20:00,44.74,44.92,44.71,44.83,333200.0,28.5426,28.6574,28.5234,28.6,333200.0
2007-12-17 13:25:00,44.83,44.88,44.78,44.83,176800.0,28.6,28.6319,28.5681,28.6,176800.0
2007-12-17 13:30:00,44.83,44.87,44.79,44.82,140000.0,28.6,28.6255,28.5745,28.5936,140000.0
2007-12-17 13:35:00,44.81,44.9,44.75,44.76,119600.0,28.5872,28.6446,28.549,28.5553,119600.0
2007-12-17 13:40:00,44.75,44.82,44.67,44.76,138100.0,28.549,28.5936,28.4979,28.5553,138100.0
2007-12-17 13:45:00,44.76,44.82,44.65,44.69,151600.0,28.5553,28.5936,28.4852,28.5107,151600.0
2007-12-17 13:50:00,44.68,44.75,44.65,44.7,279700.0,28.5043,28.549,28.4852,28.5171,279700.0
2007-12-17 13:55:00,44.69,44.8,44.57,44.57,243800.0,28.5107,28.5809,28.4341,28.4341,243800.0
2007-12-17 14:00:00,44.57,44.69,44.55,44.69,218500.0,28.4341,28.5107,28.4214,28.5107,218500.0
2007-12-17 14:05:00,44.68,44.71,44.61,44.63,151200.0,28.5043,28.5234,28.4596,28.4724,151200.0
2007-12-17 14:10:00,44.63,44.66,44.54,44.57,198600.0,28.4724,28.4915,28.415,28.4341,198600.0
2007-12-17 14:15:00,44.57,44.63,44.55,44.63,106600.0,28.4341,28.4724,28.4214,28.4724,106600.0
2007-12-17 14:20:00,44.63,44.77,44.63,44.63,250200.0,28.4724,28.5617,28.4724,28.4724,250200.0
2007-12-17 14:25:00,44.63,44.66,44.57,44.62,169800.0,28.4724,28.4915,28.4341,28.466,169800.0
2007-12-17 14:30:00,44.61,44.82,44.6,44.81,208200.0,28.4596,28.5936,28.4533,28.5872,208200.0
2007-12-17 14:35:00,44.81,44.82,44.72,44.77,187000.0,28.5872,28.5936,28.5298,28.5617,187000.0
2007-12-17 14:40:00,44.77,44.82,44.67,44.67,115600.0,28.5617,28.5936,28.4979,28.4979,115600.0
2007-12-17 14:45:00,44.68,44.7,44.64,44.67,94300.0,28.5043,28.5171,28.4788,28.4979,94300.0
2007-12-17 14:50:00,44.66,44.71,44.56,44.6,288400.0,28.4915,28.5234,28.4277,28.4533,288400.0
2007-12-17 14:55:00,44.6,44.67,44.54,44.62,204500.0,28.4533,28.4979,28.415,28.466,204500.0
2007-12-17 15:00:00,44.62,44.71,44.53,44.54,210400.0,28.466,28.5234,28.4086,28.415,210400.0
2007-12-17 15:05:00,44.54,44.55,44.44,44.51,244300.0,28.415,28.4214,28.3512,28.3958,244300.0
2007-12-17 15:10:00,44.53,44.65,44.52,44.58,251400.0,28.4086,28.4852,28.4022,28.4405,251400.0
2007-12-17 15:15:00,44.58,44.61,44.5,44.52,236700.0,28.4405,28.4596,28.3895,28.4022,236700.0
2007-12-17 15:20:00,44.52,44.67,44.5,44.6,279400.0,28.4022,28.4979,28.3895,28.4533,279400.0
2007-12-17 15:25:00,44.61,44.67,44.54,44.64,367400.0,28.4596,28.4979,28.415,28.4788,367400.0
2007-12-17 15:30:00,44.64,44.74,44.59,44.71,232300.0,28.4788,28.5426,28.4469,28.5234,232300.0
2007-12-17 15:35:00,44.71,44.88,44.67,44.8,348600.0,28.5234,28.6319,28.4979,28.5809,348600.0
2007-12-17 15:40:00,44.8,44.81,44.6,44.61,377000.0,28.5809,28.5872,28.4533,28.4596,377000.0
2007-12-17 15:45:00,44.61,44.65,44.48,44.57,408900.0,28.4596,28.4852,28.3767,28.4341,408900.0
2007-12-17 15:50:00,44.56,44.59,44.47,44.49,491900.0,28.4277,28.4469,28.3703,28.3831,491900.0
2007-12-17 15:55:00,44.49,44.52,44.39,44.49,874100.0,28.3831,28.4022,28.3193,28.3831,874100.0
2007-12-18 09:30:00,44.77,44.95,44.5,44.65,710300.0,28.5617,28.6765,28.3895,28.4852,710300.0
2007-12-18 09:35:00,44.65,44.66,44.52,44.52,268800.0,28.4852,28.4915,28.4022,28.4022,268800.0
2007-12-18 09:40:00,44.51,44.52,44.15,44.28,403500.0,28.3958,28.4022,28.1662,28.2491,403500.0
2007-12-18 09:45:00,44.29,44.3,44.09,44.19,411300.0,28.2555,28.2619,28.1279,28.1917,411300.0
2007-12-18 09:50:00,44.17,44.46,44.13,44.42,316500.0,28.1789,28.3639,28.1534,28.3384,316500.0
2007-12-18 09:55:00,44.42,44.42,44.2,44.28,258700.0,28.3384,28.3384,28.1981,28.2491,258700.0
2007-12-18 10:00:00,44.27,44.29,44.11,44.2,303600.0,28.2427,28.2555,28.1407,28.1981,303600.0
2007-12-18 10:05:00,44.2,44.2,44.03,44.08,272100.0,28.1981,28.1981,28.0896,28.1215,272100.0
2007-12-18 10:10:00,44.07,44.1,43.87,43.89,481300.0,28.1151,28.1343,27.9875,28.0003,481300.0
2007-12-18 10:15:00,43.88,44.02,43.87,44.0,266800.0,27.9939,28.0832,27.9875,28.0705,266800.0
2007-12-18 10:20:00,44.0,44.03,43.91,44.01,262100.0,28.0705,28.0896,28.0131,28.0769,262100.0
2007-12-18 10:25:00,44.02,44.09,43.99,44.01,276100.0,28.0832,28.1279,28.0641,28.0769,276100.0
2007-12-18 10:30:00,44.01,44.06,43.92,43.93,268100.0,28.0769,28.1088,28.0194,28.0258,268100.0
2007-12-18 10:35:00,43.92,43.93,43.74,43.78,287400.0,28.0194,28.0258,27.9046,27.9301,287400.0
2007-12-18 10:40:00,43.78,43.87,43.65,43.72,287400.0,27.9301,27.9875,27.8472,27.8919,287400.0
2007-12-18 10:45:00,43.73,43.8,43.63,43.8,241900.0,27.8982,27.9429,27.8344,27.9429,241900.0
2007-12-18 10:50:00,43.8,43.85,43.64,43.83,293000.0,27.9429,27.9748,27.8408,27.962,293000.0
2007-12-18 10:55:00,43.83,44.05,43.78,44.03,281200.0,27.962,28.1024,27.9301,28.0896,281200.0
2007-12-18 11:00:00,44.04,44.06,43.9,43.92,344000.0,28.096,28.1088,28.0067,28.0194,344000.0
2007-12-18 11:05:00,43.92,43.97,43.82,43.82,155200.0,28.0194,28.0513,27.9556,27.9556,155200.0
2007-12-18 11:10:00,43.83,43.85,43.71,43.72,205800.0,27.962,27.9748,27.8855,27.8919,205800.0
2007-12-18 11:15:00,43.72,43.73,43.53,43.56,287600.0,27.8919,27.8982,27.7706,27.7898,287600.0
2007-12-18 11:20:00,43.56,43.75,43.53,43.55,344500.0,27.7898,27.911,27.7706,27.7834,344500.0
2007-12-18 11:25:00,43.55,43.65,43.5,43.5,198500.0,27.7834,27.8472,27.7515,27.7515,198500.0
2007-12-18 11:30:00,43.5,43.54,43.44,43.48,318500.0,27.7515,27.777,27.7132,27.7387,318500.0
2007-12-18 11:35:00,43.47,43.66,43.47,43.66,315800.0,27.7324,27.8536,27.7324,27.8536,315800.0
2007-12-18 11:40:00,43.66,43.69,43.58,43.64,268500.0,27.8536,27.8727,27.8025,27.8408,268500.0
2007-12-18 11:45:00,43.64,43.67,43.48,43.59,453400.0,27.8408,27.86,27.7387,27.8089,453400.0
2007-12-18 11:50:00,43.59,43.62,43.53,43.56,274900.0,27.8089,27.8281,27.7706,27.7898,274900.0
2007-12-18 11:55:00,43.56,43.61,43.34,43.38,338100.0,27.7898,27.8217,27.6494,27.6749,338100.0
2007-12-18 12:00:00,43.38,43.38,43.13,43.3,516800.0,27.6749,27.6749,27.5155,27.6239,516800.0
2007-12-18 12:05:00,43.31,43.35,43.25,43.33,262200.0,27.6303,27.6558,27.592,27.643,262200.0
2007-12-18 12:10:00,43.35,43.38,43.18,43.21,340100.0,27.6558,27.6749,27.5473,27.5665,340100.0
2007-12-18 12:15:00,43.21,43.28,43.18,43.25,491300.0,27.5665,27.6111,27.5473,27.592,491300.0
2007-12-18 12:20:00,43.25,43.4,43.22,43.4,306500.0,27.592,27.6877,27.5729,27.6877,306500.0
2007-12-18 12:25:00,43.4,43.49,43.4,43.47,226800.0,27.6877,27.7451,27.6877,27.7324,226800.0
2007-12-18 12:30:00,43.46,43.53,43.43,43.44,195900.0,27.726,27.7706,27.7068,27.7132,195900.0
2007-12-18 12:35:00,43.45,43.51,43.43,43.5,142300.0,27.7196,27.7579,27.7068,27.7515,142300.0
2007-12-18 12:40:00,43.5,43.53,43.45,43.51,113500.0,27.7515,27.7706,27.7196,27.7579,113500.0
2007-12-18 12:45:00,43.51,43.51,43.45,43.47,155600.0,27.7579,27.7579,27.7196,27.7324,155600.0
2007-12-18 12:50:00,43.48,43.52,43.44,43.52,163700.0,27.7387,27.7643,27.7132,27.7643,163700.0
2007-12-18 12:55:00,43.52,43.55,43.52,43.52,429000.0,27.7643,27.7834,27.7643,27.7643,429000.0
2007-12-18 13:00:00,43.52,43.53,43.44,43.47,221900.0,27.7643,27.7706,27.7132,27.7324,221900.0
2007-12-18 13:05:00,43.48,43.5,43.48,43.5,95000.0,27.7387,27.7515,27.7387,27.7515,95000.0
2007-12-18 13:10:00,43.5,43.52,43.49,43.51,112300.0,27.7515,27.7643,27.7451,27.7579,112300.0
2007-12-18 13:15:00,43.52,43.6,43.49,43.57,154100.0,27.7643,27.8153,27.7451,27.7962,154100.0
2007-12-18 13:20:00,43.58,43.81,43.58,43.78,190700.0,27.8025,27.9493,27.8025,27.9301,190700.0
2007-12-18 13:25:00,43.78,43.85,43.74,43.79,165900.0,27.9301,27.9748,27.9046,27.9365,165900.0
2007-12-18 13:30:00,43.79,43.93,43.75,43.92,239800.0,27.9365,28.0258,27.911,28.0194,239800.0
2007-12-18 13:35:00,43.93,43.94,43.78,43.94,294800.0,28.0258,28.0322,27.9301,28.0322,294800.0
2007-12-18 13:40:00,43.94,43.98,43.84,43.85,221700.0,28.0322,28.0577,27.9684,27.9748,221700.0
2007-12-18 13:45:00,43.85,44.0,43.77,43.97,246000.0,27.9748,28.0705,27.9237,28.0513,246000.0
2007-12-18 13:50:00,43.96,43.97,43.76,43.77,169700.0,28.045,28.0513,27.9174,27.9237,169700.0
2007-12-18 13:55:00,43.77,43.77,43.67,43.76,133000.0,27.9237,27.9237,27.86,27.9174,133000.0
2007-12-18 14:00:00,43.76,43.94,43.75,43.83,174200.0,27.9174,28.0322,27.911,27.962,174200.0
2007-12-18 14:05:00,43.83,44.07,43.73,44.04,313400.0,27.962,28.1151,27.8982,28.096,313400.0
2007-12-18 14:10:00,44.03,44.07,43.95,44.02,144000.0,28.0896,28.1151,28.0386,28.0832,144000.0
2007-12-18 14:15:00,44.02,44.12,43.93,44.04,205800.0,28.0832,28.147,28.0258,28.096,205800.0
2007-12-18 14:20:00,44.04,44.09,43.97,44.03,181100.0,28.096,28.1279,28.0513,28.0896,181100.0
2007-12-18 14:25:00,44.04,44.13,43.98,44.1,168000.0,28.096,28.1534,28.0577,28.1343,168000.0
2007-12-18 14:30:00,44.11,44.24,44.1,44.18,364300.0,28.1407,28.2236,28.1343,28.1853,364300.0
2007-12-18 14:35:00,44.18,44.26,44.12,44.21,332000.0,28.1853,28.2364,28.147,28.2045,332000.0
2007-12-18 14:40:00,44.22,44.23,44.0,44.16,264900.0,28.2108,28.2172,28.0705,28.1726,264900.0
2007-12-18 14:45:00,44.16,44.19,44.02,44.11,165700.0,28.1726,28.1917,28.0832,28.1407,165700.0
2007-12-18 14:50:00,44.11,44.14,44.02,44.03,148800.0,28.1407,28.1598,28.0832,28.0896,148800.0
2007-12-18 14:55:00,44.03,44.08,43.99,44.03,230100.0,28.0896,28.1215,28.0641,28.0896,230100.0
2007-12-18 15:00:00,44.03,44.16,43.99,44.09,231300.0,28.0896,28.1726,28.0641,28.1279,231300.0
2007-12-18 15:05:00,44.1,44.26,44.1,44.13,334900.0,28.1343,28.2364,28.1343,28.1534,334900.0
2007-12-18 15:10:00,44.14,44.2,44.04,44.1,295600.0,28.1598,28.1981,28.096,28.1343,295600.0
2007-12-18 15:15:00,44.11,44.22,44.1,44.15,345400.0,28.1407,28.2108,28.1343,28.1662,345400.0
2007-12-18 15:20:00,44.15,44.15,43.94,43.96,382800.0,28.1662,28.1662,28.0322,28.045,382800.0
2007-12-18 15:25:00,43.96,44.11,43.96,44.04,475100.0,28.045,28.1407,28.045,28.096,475100.0
2007-12-18 15:30:00,44.04,44.07,43.97,44.0,433300.0,28.096,28.1151,28.0513,28.0705,433300.0
2007-12-18 15:35:00,44.0,44.13,43.94,44.11,394700.0,28.0705,28.1534,28.0322,28.1407,394700.0
2007-12-18 15:40:00,44.1,44.22,44.09,44.16,610100.0,28.1343,28.2108,28.1279,28.1726,610100.0
2007-12-18 15:45:00,44.17,44.17,43.92,43.94,565900.0,28.1789,28.1789,28.0194,28.0322,565900.0
2007-12-18 15:50:00,43.94,44.05,43.89,44.02,718500.0,28.0322,28.1024,28.0003,28.0832,718500.0
2007-12-18 15:55:00,44.02,44.06,43.8,43.84,1017400.0,28.0832,28.1088,27.9429,27.9684,1017400.0
2007-12-19 09:30:00,43.9,44.24,43.8,44.02,560000.0,28.0067,28.2236,27.9429,28.0832,560000.0
2007-12-19 09:35:00,44.02,44.14,43.72,43.88,394600.0,28.0832,28.1598,27.8919,27.9939,394600.0
2007-12-19 09:40:00,43.89,44.21,43.8,44.21,288800.0,28.0003,28.2045,27.9429,28.2045,288800.0
2007-12-19 09:45:00,44.2,44.48,44.09,44.46,1089800.0,28.1981,28.3767,28.1279,28.3639,1089800.0
2007-12-19 09:50:00,44.45,44.5,44.33,44.37,355900.0,28.3576,28.3895,28.281,28.3065,355900.0
2007-12-19 09:55:00,44.38,44.49,44.29,44.43,402900.0,28.3129,28.3831,28.2555,28.3448,402900.0
2007-12-19 10:00:00,44.43,44.7,44.33,44.63,607900.0,28.3448,28.5171,28.281,28.4724,607900.0
2007-12-19 10:05:00,44.63,44.9,44.61,44.89,524900.0,28.4724,28.6446,28.4596,28.6383,524900.0
2007-12-19 10:10:00,44.9,44.98,44.82,44.84,518400.0,28.6446,28.6957,28.5936,28.6064,518400.0
2007-12-19 10:15:00,44.83,44.94,44.83,44.89,412800.0,28.6,28.6702,28.6,28.6383,412800.0
2007-12-19 10:20:00,44.9,44.96,44.84,44.86,383800.0,28.6446,28.6829,28.6064,28.6191,383800.0
2007-12-19 10:25:00,44.86,45.1,44.81,44.86,439600.0,28.6191,28.7722,28.5872,28.6191,439600.0
2007-12-19 10:30:00,44.85,44.91,44.76,44.85,276400.0,28.6128,28.651,28.5553,28.6128,276400.0
2007-12-19 10:35:00,44.85,44.89,44.71,44.89,409100.0,28.6128,28.6383,28.5234,28.6383,409100.0
2007-12-19 10:40:00,44.88,44.94,44.72,44.9,317300.0,28.6319,28.6702,28.5298,28.6446,317300.0
2007-12-19 10:45:00,44.9,45.02,44.87,44.94,363100.0,28.6446,28.7212,28.6255,28.6702,363100.0
2007-12-19 10:50:00,44.94,45.0,44.85,44.93,230900.0,28.6702,28.7084,28.6128,28.6638,230900.0
2007-12-19 10:55:00,44.93,44.93,44.85,44.85,112000.0,28.6638,28.6638,28.6128,28.6128,112000.0
2007-12-19 11:00:00,44.85,44.86,44.78,44.79,131700.0,28.6128,28.6191,28.5681,28.5745,131700.0
2007-12-19 11:05:00,44.79,44.84,44.74,44.78,158900.0,28.5745,28.6064,28.5426,28.5681,158900.0
2007-12-19 11:10:00,44.79,44.85,44.67,44.69,266000.0,28.5745,28.6128,28.4979,28.5107,266000.0
2007-12-19 11:15:00,44.69,44.69,44.41,44.41,315800.0,28.5107,28.5107,28.332,28.332,315800.0
2007-12-19 11:20:00,44.41,44.41,44.16,44.25,441800.0,28.332,28.332,28.1726,28.23,441800.0
2007-12-19 11:25:00,44.25,44.34,44.08,44.08,412400.0,28.23,28.2874,28.1215,28.1215,412400.0
2007-12-19 11:30:00,44.08,44.2,43.97,44.2,396400.0,28.1215,28.1981,28.0513,28.1981,396400.0
2007-12-19 11:35:00,44.19,44.49,44.19,44.41,351800.0,28.1917,28.3831,28.1917,28.332,351800.0
2007-12-19 11:40:00,44.42,44.44,44.18,44.19,224700.0,28.3384,28.3512,28.1853,28.1917,224700.0
2007-12-19 11:45:00,44.2,44.3,44.13,44.13,152200.0,28.1981,28.2619,28.1534,28.1534,152200.0
2007-12-19 11:50:00,44.13,44.17,43.95,43.96,141300.0,28.1534,28.1789,28.0386,28.045,141300.0
2007-12-19 11:55:00,43.97,44.01,43.85,43.95,275200.0,28.0513,28.0769,27.9748,28.0386,275200.0
2007-12-19 12:00:00,43.94,44.05,43.9,44.01,124100.0,28.0322,28.1024,28.0067,28.0769,124100.0
2007-12-19 12:05:00,44.02,44.02,43.94,43.97,125400.0,28.0832,28.0832,28.0322,28.0513,125400.0
2007-12-19 12:10:00,43.97,44.18,43.97,44.16,171200.0,28.0513,28.1853,28.0513,28.1726,171200.0
2007-12-19 12:15:00,44.16,44.17,43.89,43.93,199300.0,28.1726,28.1789,28.0003,28.0258,199300.0
2007-12-19 12:20:00,43.93,44.12,43.9,44.08,208300.0,28.0258,28.147,28.0067,28.1215,208300.0
2007-12-19 12:25:00,44.07,44.11,44.03,44.05,103300.0,28.1151,28.1407,28.0896,28.1024,103300.0
2007-12-19 12:30:00,44.05,44.05,43.9,43.92,143300.0,28.1024,28.1024,28.0067,28.0194,143300.0
2007-12-19 12:35:00,43.92,44.03,43.92,44.01,137300.0,28.0194,28.0896,28.0194,28.0769,137300.0
2007-12-19 12:40:00,44.01,44.01,43.8,43.84,146400.0,28.0769,28.0769,27.9429,27.9684,146400.0
2007-12-19 12:45:00,43.84,44.04,43.84,44.04,148400.0,27.9684,28.096,27.9684,28.096,148400.0
2007-12-19 12:50:00,44.04,44.07,43.96,43.99,155000.0,28.096,28.1151,28.045,28.0641,155000.0
2007-12-19 12:55:00,43.98,44.02,43.92,43.99,99500.0,28.0577,28.0832,28.0194,28.0641,99500.0
2007-12-19 13:00:00,43.99,43.99,43.75,43.78,197900.0,28.0641,28.0641,27.911,27.9301,197900.0
2007-12-19 13:05:00,43.79,43.99,43.78,43.92,117900.0,27.9365,28.0641,27.9301,28.0194,117900.0
2007-12-19 13:10:00,43.93,43.95,43.82,43.9,97400.0,28.0258,28.0386,27.9556,28.0067,97400.0
2007-12-19 13:15:00,43.91,43.97,43.87,43.9,79200.0,28.0131,28.0513,27.9875,28.0067,79200.0
2007-12-19 13:20:00,43.9,43.9,43.82,43.9,70500.0,28.0067,28.0067,27.9556,28.0067,70500.0
2007-12-19 13:25:00,43.9,43.93,43.78,43.88,94300.0,28.0067,28.0258,27.9301,27.9939,94300.0
2007-12-19 13:30:00,43.89,43.92,43.75,43.76,116500.0,28.0003,28.0194,27.911,27.9174,116500.0
2007-12-19 13:35:00,43.76,43.9,43.74,43.86,114800.0,27.9174,28.0067,27.9046,27.9812,114800.0
2007-12-19 13:40:00,43.87,43.9,43.81,43.88,109800.0,27.9875,28.0067,27.9493,27.9939,109800.0
2007-12-19 13:45:00,43.87,43.87,43.66,43.78,193400.0,27.9875,27.9875,27.8536,27.9301,193400.0
2007-12-19 13:50:00,43.79,43.81,43.71,43.8,150400.0,27.9365,27.9493,27.8855,27.9429,150400.0
2007-12-19 13:55:00,43.79,43.81,43.74,43.8,103300.0,27.9365,27.9493,27.9046,27.9429,103300.0
2007-12-19 14:00:00,43.79,44.03,43.73,43.98,200300.0,27.9365,28.0896,27.8982,28.0577,200300.0
2007-12-19 14:05:00,43.97,44.02,43.92,44.0,213900.0,28.0513,28.0832,28.0194,28.0705,213900.0
2007-12-19 14:10:00,44.0,44.23,43.93,44.16,335200.0,28.0705,28.2172,28.0258,28.1726,335200.0
2007-12-19 14:15:00,44.15,44.28,44.09,44.14,254100.0,28.1662,28.2491,28.1279,28.1598,254100.0
2007-12-19 14:20:00,44.14,44.19,44.09,44.13,165200.0,28.1598,28.1917,28.1279,28.1534,165200.0
2007-12-19 14:25:00,44.13,44.25,44.1,44.16,204600.0,28.1534,28.23,28.1343,28.1726,204600.0
2007-12-19 14:30:00,44.16,44.25,44.01,44.01,249500.0,28.1726,28.23,28.0769,28.0769,249500.0
2007-12-19 14:35:00,44.01,44.15,44.0,44.14,215100.0,28.0769,28.1662,28.0705,28.1598,215100.0
2007-12-19 14:40:00,44.14,44.24,44.08,44.23,195600.0,28.1598,28.2236,28.1215,28.2172,195600.0
2007-12-19 14:45:00,44.22,44.39,44.21,44.35,208100.0,28.2108,28.3193,28.2045,28.2938,208100.0
2007-12-19 14:50:00,44.35,44.38,44.2,44.21,215100.0,28.2938,28.3129,28.1981,28.2045,215100.0
2007-12-19 14:55:00,44.21,44.24,44.13,44.17,193200.0,28.2045,28.2236,28.1534,28.1789,193200.0
2007-12-19 15:00:00,44.18,44.29,44.16,44.26,205300.0,28.1853,28.2555,28.1726,28.2364,205300.0
2007-12-19 15:05:00,44.26,44.27,43.96,44.0,284800.0,28.2364,28.2427,28.045,28.0705,284800.0
2007-12-19 15:10:00,44.0,44.2,44.0,44.13,261900.0,28.0705,28.1981,28.0705,28.1534,261900.0
2007-12-19 15:15:00,44.13,44.29,44.12,44.25,164000.0,28.1534,28.2555,28.147,28.23,164000.0
2007-12-19 15:20:00,44.25,44.26,44.03,44.11,232900.0,28.23,28.2364,28.0896,28.1407,232900.0
2007-12-19 15:25:00,44.1,44.2,44.08,44.16,176600.0,28.1343,28.1981,28.1215,28.1726,176600.0
2007-12-19 15:30:00,44.17,44.26,44.08,44.23,194100.0,28.1789,28.2364,28.1215,28.2172,194100.0
2007-12-19 15:35:00,44.23,44.34,44.21,44.29,249000.0,28.2172,28.2874,28.2045,28.2555,249000.0
2007-12-19 15:40:00,44.29,44.3,44.12,44.13,336900.0,28.2555,28.2619,28.147,28.1534,336900.0
2007-12-19 15:45:00,44.14,44.16,44.07,44.09,268900.0,28.1598,28.1726,28.1151,28.1279,268900.0
2007-12-19 15:50:00,44.09,44.18,43.97,43.97,372100.0,28.1279,28.1853,28.0513,28.0513,372100.0
2007-12-19 15:55:00,43.98,44.02,43.9,43.94,554000.0,28.0577,28.0832,28.0067,28.0322,554000.0
2007-12-20 09:30:00,44.33,44.49,44.22,44.29,461400.0,28.281,28.3831,28.2108,28.2555,461400.0
2007-12-20 09:35:00,44.3,44.43,44.22,44.43,218200.0,28.2619,28.3448,28.2108,28.3448,218200.0
2007-12-20 09:40:00,44.42,44.54,44.36,44.4,294500.0,28.3384,28.415,28.3001,28.3257,294500.0
2007-12-20 09:45:00,44.39,44.41,44.28,44.31,206100.0,28.3193,28.332,28.2491,28.2683,206100.0
2007-12-20 09:50:00,44.32,44.33,44.11,44.13,208400.0,28.2746,28.281,28.1407,28.1534,208400.0
2007-12-20 09:55:00,44.14,44.14,43.81,43.82,391000.0,28.1598,28.1598,27.9493,27.9556,391000.0
2007-12-20 10:00:00,43.82,43.93,43.79,43.83,581700.0,27.9556,28.0258,27.9365,27.962,581700.0
2007-12-20 10:05:00,43.83,43.94,43.8,43.82,301800.0,27.962,28.0322,27.9429,27.9556,301800.0
2007-12-20 10:10:00,43.82,43.84,43.59,43.65,573000.0,27.9556,27.9684,27.8089,27.8472,573000.0
2007-12-20 10:15:00,43.65,43.65,43.44,43.45,522500.0,27.8472,27.8472,27.7132,27.7196,522500.0
2007-12-20 10:20:00,43.44,43.65,43.44,43.62,509400.0,27.7132,27.8472,27.7132,27.8281,509400.0
2007-12-20 10:25:00,43.62,43.63,43.48,43.5,331900.0,27.8281,27.8344,27.7387,27.7515,331900.0
2007-12-20 10:30:00,43.5,43.62,43.48,43.57,272000.0,27.7515,27.8281,27.7387,27.7962,272000.0
2007-12-20 10:35:00,43.58,43.64,43.56,43.59,183600.0,27.8025,27.8408,27.7898,27.8089,183600.0
2007-12-20 10:40:00,43.59,43.66,43.48,43.51,365700.0,27.8089,27.8536,27.7387,27.7579,365700.0
2007-12-20 10:45:00,43.5,43.55,43.46,43.48,239900.0,27.7515,27.7834,27.726,27.7387,239900.0
2007-12-20 10:50:00,43.47,43.51,43.37,43.51,261100.0,27.7324,27.7579,27.6686,27.7579,261100.0
2007-12-20 10:55:00,43.51,43.55,43.35,43.43,256800.0,27.7579,27.7834,27.6558,27.7068,256800.0
2007-12-20 11:00:00,43.43,43.43,43.27,43.35,229000.0,27.7068,27.7068,27.6048,27.6558,229000.0
2007-12-20 11:05:00,43.36,43.44,43.32,43.42,317200.0,27.6622,27.7132,27.6367,27.7005,317200.0
2007-12-20 11:10:00,43.41,43.47,43.4,43.44,167300.0,27.6941,27.7324,27.6877,27.7132,167300.0
2007-12-20 11:15:00,43.45,43.49,43.36,43.4,265800.0,27.7196,27.7451,27.6622,27.6877,265800.0
2007-12-20 11:20:00,43.4,43.42,43.25,43.28,283400.0,27.6877,27.7005,27.592,27.6111,283400.0
2007-12-20 11:25:00,43.29,43.43,43.26,43.36,366900.0,27.6175,27.7068,27.5984,27.6622,366900.0
2007-12-20 11:30:00,43.37,43.41,43.33,43.36,223500.0,27.6686,27.6941,27.643,27.6622,223500.0
2007-12-20 11:35:00,43.37,43.42,43.32,43.32,182400.0,27.6686,27.7005,27.6367,27.6367,182400.0
2007-12-20 11:40:00,43.32,43.32,43.23,43.23,142500.0,27.6367,27.6367,27.5792,27.5792,142500.0
2007-12-20 11:45:00,43.23,43.32,43.15,43.16,170600.0,27.5792,27.6367,27.5282,27.5346,170600.0
2007-12-20 11:50:00,43.16,43.26,43.14,43.19,182000.0,27.5346,27.5984,27.5218,27.5537,182000.0
2007-12-20 11:55:00,43.19,43.36,43.18,43.32,182200.0,27.5537,27.6622,27.5473,27.6367,182200.0
2007-12-20 12:00:00,43.31,43.43,43.15,43.26,316600.0,27.6303,27.7068,27.5282,27.5984,316600.0
2007-12-20 12:05:00,43.26,43.48,43.26,43.46,131600.0,27.5984,27.7387,27.5984,27.726,131600.0
2007-12-20 12:10:00,43.46,43.59,43.45,43.48,90600.0,27.726,27.8089,27.7196,27.7387,90600.0
2007-12-20 12:15:00,43.47,43.54,43.45,43.45,121000.0,27.7324,27.777,27.7196,27.7196,121000.0
2007-12-20 12:20:00,43.46,43.53,43.45,43.5,117000.0,27.726,27.7706,27.7196,27.7515,117000.0
2007-12-20 12:25:00,43.52,43.65,43.5,43.64,247500.0,27.7643,27.8472,27.7515,27.8408,247500.0
2007-12-20 12:30:00,43.65,43.65,43.21,43.24,337900.0,27.8472,27.8472,27.5665,27.5856,337900.0
2007-12-20 12:35:00,43.25,43.3,43.15,43.16,205500.0,27.592,27.6239,27.5282,27.5346,205500.0
2007-12-20 12:40:00,43.15,43.16,43.1,43.11,139000.0,27.5282,27.5346,27.4963,27.5027,139000.0
2007-12-20 12:45:00,43.12,43.13,43.05,43.11,204200.0,27.5091,27.5155,27.4644,27.5027,204200.0
2007-12-20 12:50:00,43.1,43.2,43.1,43.17,111900.0,27.4963,27.5601,27.4963,27.541,111900.0
2007-12-20 12:55:00,43.17,43.25,43.12,43.25,104300.0,27.541,27.592,27.5091,27.592,104300.0
2007-12-20 13:00:00,43.25,43.28,43.22,43.28,95100.0,27.592,27.6111,27.5729,27.6111,95100.0
2007-12-20 13:05:00,43.27,43.36,43.27,43.33,127400.0,27.6048,27.6622,27.6048,27.643,127400.0
2007-12-20 13:10:00,43.33,43.38,43.33,43.37,104300.0,27.643,27.6749,27.643,27.6686,104300.0
2007-12-20 13:15:00,43.37,43.5,43.34,43.47,155900.0,27.6686,27.7515,27.6494,27.7324,155900.0
2007-12-20 13:20:00,43.47,43.75,43.47,43.66,311700.0,27.7324,27.911,27.7324,27.8536,311700.0
2007-12-20 13:25:00,43.65,43.69,43.58,43.6,170400.0,27.8472,27.8727,27.8025,27.8153,170400.0
2007-12-20 13:30:00,43.61,43.7,43.57,43.67,117700.0,27.8217,27.8791,27.7962,27.86,117700.0
2007-12-20 13:35:00,43.68,43.74,43.64,43.69,109500.0,27.8663,27.9046,27.8408,27.8727,109500.0
2007-12-20 13:40:00,43.69,43.7,43.41,43.43,181800.0,27.8727,27.8791,27.6941,27.7068,181800.0
2007-12-20 13:45:00,43.44,43.52,43.42,43.52,122600.0,27.7132,27.7643,27.7005,27.7643,122600.0
2007-12-20 13:50:00,43.52,43.81,43.51,43.79,126000.0,27.7643,27.9493,27.7579,27.9365,126000.0
2007-12-20 13:55:00,43.79,43.81,43.64,43.74,170900.0,27.9365,27.9493,27.8408,27.9046,170900.0
2007-12-20 14:00:00,43.75,43.79,43.17,43.44,5909000.0,27.911,27.9365,27.541,27.7132,5909000.0
2007-12-20 14:05:00,43.44,43.49,43.12,43.36,1048600.0,27.7132,27.7451,27.5091,27.6622,1048600.0
2007-12-20 14:10:00,43.37,43.44,43.27,43.34,387400.0,27.6686,27.7132,27.6048,27.6494,387400.0
2007-12-20 14:15:00,43.35,43.49,43.35,43.47,161000.0,27.6558,27.7451,27.6558,27.7324,161000.0
2007-12-20 14:20:00,43.48,43.56,43.38,43.4,211200.0,27.7387,27.7898,27.6749,27.6877,211200.0
2007-12-20 14:25:00,43.4,43.43,43.36,43.43,171200.0,27.6877,27.7068,27.6622,27.7068,171200.0
2007-12-20 14:30:00,43.42,43.52,43.39,43.46,229600.0,27.7005,27.7643,27.6813,27.726,229600.0
2007-12-20 14:35:00,43.46,43.58,43.43,43.52,284800.0,27.726,27.8025,27.7068,27.7643,284800.0
2007-12-20 14:40:00,43.52,43.53,43.41,43.47,179200.0,27.7643,27.7706,27.6941,27.7324,179200.0
2007-12-20 14:45:00,43.47,43.47,43.41,43.41,108700.0,27.7324,27.7324,27.6941,27.6941,108700.0
2007-12-20 14:50:00,43.42,43.46,43.4,43.44,136900.0,27.7005,27.726,27.6877,27.7132,136900.0
2007-12-20 14:55:00,43.43,43.5,43.35,43.48,206700.0,27.7068,27.7515,27.6558,27.7387,206700.0
2007-12-20 15:00:00,43.49,43.5,43.38,43.42,258800.0,27.7451,27.7515,27.6749,27.7005,258800.0
2007-12-20 15:05:00,43.42,43.45,43.39,43.45,215600.0,27.7005,27.7196,27.6813,27.7196,215600.0
2007-12-20 15:10:00,43.44,43.52,43.42,43.48,243800.0,27.7132,27.7643,27.7005,27.7387,243800.0
2007-12-20 15:15:00,43.47,43.49,43.37,43.39,191500.0,27.7324,27.7451,27.6686,27.6813,191500.0
2007-12-20 15:20:00,43.39,43.45,43.38,43.43,186300.0,27.6813,27.7196,27.6749,27.7068,186300.0
2007-12-20 15:25:00,43.43,43.45,43.23,43.23,161400.0,27.7068,27.7196,27.5792,27.5792,161400.0
2007-12-20 15:30:00,43.23,43.3,43.07,43.13,778700.0,27.5792,27.6239,27.4772,27.5155,778700.0
2007-12-20 15:35:00,43.13,43.28,43.13,43.21,301500.0,27.5155,27.6111,27.5155,27.5665,301500.0
2007-12-20 15:40:00,43.2,43.25,43.17,43.24,335700.0,27.5601,27.592,27.541,27.5856,335700.0
2007-12-20 15:45:00,43.23,43.36,43.21,43.26,536700.0,27.5792,27.6622,27.5665,27.5984,536700.0
2007-12-20 15:50:00,43.26,43.32,43.25,43.27,467200.0,27.5984,27.6367,27.592,27.6048,467200.0
2007-12-20 15:55:00,43.28,43.39,43.27,43.33,739200.0,27.6111,27.6813,27.6048,27.643,739200.0
2007-12-21 09:30:00,43.9,43.92,43.67,43.73,7077000.0,28.0067,28.0194,27.86,27.8982,7077000.0
2007-12-21 09:35:00,43.73,43.88,43.67,43.75,390100.0,27.8982,27.9939,27.86,27.911,390100.0
2007-12-21 09:40:00,43.75,43.89,43.75,43.87,423200.0,27.911,28.0003,27.911,27.9875,423200.0
2007-12-21 09:45:00,43.87,44.01,43.8,43.81,348300.0,27.9875,28.0769,27.9429,27.9493,348300.0
2007-12-21 09:50:00,43.82,43.83,43.52,43.58,232200.0,27.9556,27.962,27.7643,27.8025,232200.0
2007-12-21 09:55:00,43.58,43.62,43.53,43.56,209600.0,27.8025,27.8281,27.7706,27.7898,209600.0
2007-12-21 10:00:00,43.57,43.85,43.57,43.84,423200.0,27.7962,27.9748,27.7962,27.9684,423200.0
2007-12-21 10:05:00,43.84,43.84,43.61,43.68,242900.0,27.9684,27.9684,27.8217,27.8663,242900.0
2007-12-21 10:10:00,43.68,43.76,43.58,43.72,284700.0,27.8663,27.9174,27.8025,27.8919,284700.0
2007-12-21 10:15:00,43.72,43.84,43.66,43.78,290200.0,27.8919,27.9684,27.8536,27.9301,290200.0
2007-12-21 10:20:00,43.79,43.88,43.77,43.81,301600.0,27.9365,27.9939,27.9237,27.9493,301600.0
2007-12-21 10:25:00,43.81,43.87,43.78,43.8,142800.0,27.9493,27.9875,27.9301,27.9429,142800.0
2007-12-21 10:30:00,43.79,43.87,43.77,43.78,188600.0,27.9365,27.9875,27.9237,27.9301,188600.0
2007-12-21 10:35:00,43.78,43.85,43.77,43.82,219300.0,27.9301,27.9748,27.9237,27.9556,219300.0
2007-12-21 10:40:00,43.83,43.84,43.64,43.7,193700.0,27.962,27.9684,27.8408,27.8791,193700.0
2007-12-21 10:45:00,43.69,43.73,43.65,43.68,96100.0,27.8727,27.8982,27.8472,27.8663,96100.0
2007-12-21 10:50:00,43.68,43.69,43.61,43.63,128400.0,27.8663,27.8727,27.8217,27.8344,128400.0
2007-12-21 10:55:00,43.62,43.66,43.57,43.62,156500.0,27.8281,27.8536,27.7962,27.8281,156500.0
2007-12-21 11:00:00,43.62,43.75,43.6,43.74,138800.0,27.8281,27.911,27.8153,27.9046,138800.0
2007-12-21 11:05:00,43.74,43.85,43.69,43.83,179000.0,27.9046,27.9748,27.8727,27.962,179000.0
2007-12-21 11:10:00,43.82,43.84,43.64,43.7,158900.0,27.9556,27.9684,27.8408,27.8791,158900.0
2007-12-21 11:15:00,43.7,43.82,43.68,43.78,88500.0,27.8791,27.9556,27.8663,27.9301,88500.0
2007-12-21 11:20:00,43.78,43.8,43.64,43.66,236600.0,27.9301,27.9429,27.8408,27.8536,236600.0
2007-12-21 11:25:00,43.65,43.74,43.65,43.72,74000.0,27.8472,27.9046,27.8472,27.8919,74000.0
2007-12-21 11:30:00,43.71,43.74,43.65,43.66,208000.0,27.8855,27.9046,27.8472,27.8536,208000.0
2007-12-21 11:35:00,43.66,43.68,43.54,43.54,172200.0,27.8536,27.8663,27.777,27.777,172200.0
2007-12-21 11:40:00,43.54,43.59,43.47,43.48,252500.0,27.777,27.8089,27.7324,27.7387,252500.0
2007-12-21 11:45:00,43.47,43.56,43.43,43.47,230800.0,27.7324,27.7898,27.7068,27.7324,230800.0
2007-12-21 11:50:00,43.46,43.47,43.36,43.38,154000.0,27.726,27.7324,27.6622,27.6749,154000.0
2007-12-21 11:55:00,43.37,43.47,43.33,43.44,175800.0,27.6686,27.7324,27.643,27.7132,175800.0
2007-12-21 12:00:00,43.44,43.52,43.42,43.46,124700.0,27.7132,27.7643,27.7005,27.726,124700.0
2007-12-21 12:05:00,43.45,43.45,43.36,43.41,105700.0,27.7196,27.7196,27.6622,27.6941,105700.0
2007-12-21 12:10:00,43.41,43.49,43.39,43.45,123500.0,27.6941,27.7451,27.6813,27.7196,123500.0
2007-12-21 12:15:00,43.46,43.53,43.45,43.51,75700.0,27.726,27.7706,27.7196,27.7579,75700.0
2007-12-21 12:20:00,43.51,43.59,43.51,43.55,120000.0,27.7579,27.8089,27.7579,27.7834,120000.0
2007-12-21 12:25:00,43.55,43.66,43.52,43.65,120900.0,27.7834,27.8536,27.7643,27.8472,120900.0
2007-12-21 12:30:00,43.64,43.67,43.6,43.65,99000.0,27.8408,27.86,27.8153,27.8472,99000.0
2007-12-21 12:35:00,43.65,43.66,43.58,43.59,76700.0,27.8472,27.8536,27.8025,27.8089,76700.0
2007-12-21 12:40:00,43.59,43.64,43.55,43.55,138300.0,27.8089,27.8408,27.7834,27.7834,138300.0
2007-12-21 12:45:00,43.55,43.59,43.55,43.56,70800.0,27.7834,27.8089,27.7834,27.7898,70800.0
2007-12-21 12:50:00,43.57,43.57,43.47,43.48,171000.0,27.7962,27.7962,27.7324,27.7387,171000.0
2007-12-21 12:55:00,43.49,43.52,43.46,43.49,91600.0,27.7451,27.7643,27.726,27.7451,91600.0
2007-12-21 13:00:00,43.49,43.54,43.49,43.49,57200.0,27.7451,27.777,27.7451,27.7451,57200.0
2007-12-21 13:05:00,43.49,43.59,43.47,43.58,127600.0,27.7451,27.8089,27.7324,27.8025,127600.0
2007-12-21 13:10:00,43.58,43.68,43.58,43.66,124600.0,27.8025,27.8663,27.8025,27.8536,124600.0
2007-12-21 13:15:00,43.65,43.67,43.58,43.59,87000.0,27.8472,27.86,27.8025,27.8089,87000.0
2007-12-21 13:20:00,43.59,43.63,43.58,43.61,120800.0,27.8089,27.8344,27.8025,27.8217,120800.0
2007-12-21 13:25:00,43.62,43.67,43.58,43.59,89500.0,27.8281,27.86,27.8025,27.8089,89500.0
2007-12-21 13:30:00,43.59,43.61,43.57,43.59,94500.0,27.8089,27.8217,27.7962,27.8089,94500.0
2007-12-21 13:35:00,43.59,43.62,43.58,43.61,67400.0,27.8089,27.8281,27.8025,27.8217,67400.0
2007-12-21 13:40:00,43.61,43.64,43.59,43.6,65500.0,27.8217,27.8408,27.8089,27.8153,65500.0
2007-12-21 13:45:00,43.6,43.65,43.6,43.63,70800.0,27.8153,27.8472,27.8153,27.8344,70800.0
2007-12-21 13:50:00,43.64,43.68,43.64,43.66,81800.0,27.8408,27.8663,27.8408,27.8536,81800.0
2007-12-21 13:55:00,43.66,43.69,43.65,43.69,64700.0,27.8536,27.8727,27.8472,27.8727,64700.0
2007-12-21 14:00:00,43.68,43.77,43.68,43.74,256000.0,27.8663,27.9237,27.8663,27.9046,256000.0
2007-12-21 14:05:00,43.74,43.76,43.71,43.74,148800.0,27.9046,27.9174,27.8855,27.9046,148800.0
2007-12-21 14:10:00,43.73,43.82,43.73,43.78,214800.0,27.8982,27.9556,27.8982,27.9301,214800.0
2007-12-21 14:15:00,43.78,43.8,43.76,43.78,122100.0,27.9301,27.9429,27.9174,27.9301,122100.0
2007-12-21 14:20:00,43.78,43.81,43.74,43.74,164600.0,27.9301,27.9493,27.9046,27.9046,164600.0
2007-12-21 14:25:00,43.74,43.79,43.74,43.75,86300.0,27.9046,27.9365,27.9046,27.911,86300.0
2007-12-21 14:30:00,43.74,43.79,43.74,43.75,79300.0,27.9046,27.9365,27.9046,27.911,79300.0
2007-12-21 14:35:00,43.75,43.79,43.71,43.78,125900.0,27.911,27.9365,27.8855,27.9301,125900.0
2007-12-21 14:40:00,43.78,43.81,43.76,43.79,126800.0,27.9301,27.9493,27.9174,27.9365,126800.0
2007-12-21 14:45:00,43.79,43.81,43.78,43.81,166500.0,27.9365,27.9493,27.9301,27.9493,166500.0
2007-12-21 14:50:00,43.81,43.88,43.78,43.88,204000.0,27.9493,27.9939,27.9301,27.9939,204000.0
2007-12-21 14:55:00,43.89,43.96,43.86,43.96,247200.0,28.0003,28.045,27.9812,28.045,247200.0
2007-12-21 15:00:00,43.95,44.0,43.94,43.99,164700.0,28.0386,28.0705,28.0322,28.0641,164700.0
2007-12-21 15:05:00,43.98,43.99,43.95,43.95,152000.0,28.0577,28.0641,28.0386,28.0386,152000.0
2007-12-21 15:10:00,43.95,43.98,43.93,43.97,141000.0,28.0386,28.0577,28.0258,28.0513,141000.0
2007-12-21 15:15:00,43.98,44.04,43.97,44.02,243300.0,28.0577,28.096,28.0513,28.0832,243300.0
2007-12-21 15:20:00,44.02,44.09,44.01,44.06,258400.0,28.0832,28.1279,28.0769,28.1088,258400.0
2007-12-21 15:25:00,44.06,44.08,44.05,44.05,278500.0,28.1088,28.1215,28.1024,28.1024,278500.0
2007-12-21 15:30:00,44.05,44.1,44.05,44.07,205100.0,28.1024,28.1343,28.1024,28.1151,205100.0
2007-12-21 15:35:00,44.08,44.09,43.98,44.0,369000.0,28.1215,28.1279,28.0577,28.0705,369000.0
2007-12-21 15:40:00,44.0,44.02,43.97,43.99,447200.0,28.0705,28.0832,28.0513,28.0641,447200.0
2007-12-21 15:45:00,43.99,44.0,43.94,43.95,390600.0,28.0641,28.0705,28.0322,28.0386,390600.0
2007-12-21 15:50:00,43.95,44.09,43.94,44.08,648000.0,28.0386,28.1279,28.0322,28.1215,648000.0
2007-12-21 15:55:00,44.08,44.18,44.07,44.14,928500.0,28.1215,28.1853,28.1151,28.1598,928500.0
2007-12-24 09:30:00,44.14,44.99,44.14,44.87,530800.0,28.1598,28.7021,28.1598,28.6255,530800.0
2007-12-24 09:35:00,44.87,44.99,44.54,44.83,340600.0,28.6255,28.7021,28.415,28.6,340600.0
2007-12-24 09:40:00,44.86,45.0,44.76,44.81,368800.0,28.6191,28.7084,28.5553,28.5872,368800.0
2007-12-24 09:45:00,44.81,45.11,44.77,45.01,305300.0,28.5872,28.7786,28.5617,28.7148,305300.0
2007-12-24 09:50:00,44.99,45.06,44.97,44.97,112700.0,28.7021,28.7467,28.6893,28.6893,112700.0
2007-12-24 09:55:00,44.98,44.98,44.85,44.86,79500.0,28.6957,28.6957,28.6128,28.6191,79500.0
2007-12-24 10:00:00,44.87,44.89,44.73,44.87,230600.0,28.6255,28.6383,28.5362,28.6255,230600.0
2007-12-24 10:05:00,44.87,44.9,44.82,44.87,123000.0,28.6255,28.6446,28.5936,28.6255,123000.0
2007-12-24 10:10:00,44.88,44.9,44.85,44.85,153400.0,28.6319,28.6446,28.6128,28.6128,153400.0
2007-12-24 10:15:00,44.86,44.9,44.82,44.86,163500.0,28.6191,28.6446,28.5936,28.6191,163500.0
2007-12-24 10:20:00,44.87,44.88,44.73,44.74,184800.0,28.6255,28.6319,28.5362,28.5426,184800.0
2007-12-24 10:25:00,44.74,44.76,44.73,44.74,78000.0,28.5426,28.5553,28.5362,28.5426,78000.0
2007-12-24 10:30:00,44.74,44.77,44.65,44.65,117400.0,28.5426,28.5617,28.4852,28.4852,117400.0
2007-12-24 10:35:00,44.65,44.67,44.49,44.54,182600.0,28.4852,28.4979,28.3831,28.415,182600.0
2007-12-24 10:40:00,44.55,44.68,44.54,44.59,96500.0,28.4214,28.5043,28.415,28.4469,96500.0
2007-12-24 10:45:00,44.59,44.62,44.57,44.58,74600.0,28.4469,28.466,28.4341,28.4405,74600.0
2007-12-24 10:50:00,44.58,44.6,44.55,44.57,85400.0,28.4405,28.4533,28.4214,28.4341,85400.0
2007-12-24 10:55:00,44.57,44.6,44.52,44.6,94400.0,28.4341,28.4533,28.4022,28.4533,94400.0
2007-12-24 11:00:00,44.6,44.69,44.57,44.59,117900.0,28.4533,28.5107,28.4341,28.4469,117900.0
2007-12-24 11:05:00,44.59,44.72,44.58,44.72,87900.0,28.4469,28.5298,28.4405,28.5298,87900.0
2007-12-24 11:10:00,44.71,44.73,44.63,44.67,58600.0,28.5234,28.5362,28.4724,28.4979,58600.0
2007-12-24 11:15:00,44.67,44.68,44.62,44.68,82700.0,28.4979,28.5043,28.466,28.5043,82700.0
2007-12-24 11:20:00,44.68,44.76,44.68,44.74,111000.0,28.5043,28.5553,28.5043,28.5426,111000.0
2007-12-24 11:25:00,44.73,44.74,44.62,44.68,140200.0,28.5362,28.5426,28.466,28.5043,140200.0
2007-12-24 11:30:00,44.68,44.71,44.67,44.68,118400.0,28.5043,28.5234,28.4979,28.5043,118400.0
2007-12-24 11:35:00,44.68,44.7,44.67,44.67,101100.0,28.5043,28.5171,28.4979,28.4979,101100.0
2007-12-24 11:40:00,44.68,44.68,44.54,44.56,102800.0,28.5043,28.5043,28.415,28.4277,102800.0
2007-12-24 11:45:00,44.56,44.62,44.54,44.62,78700.0,28.4277,28.466,28.415,28.466,78700.0
2007-12-24 11:50:00,44.62,44.66,44.62,44.64,146400.0,28.466,28.4915,28.466,28.4788,146400.0
2007-12-24 11:55:00,44.63,44.66,44.63,44.66,43200.0,28.4724,28.4915,28.4724,28.4915,43200.0
2007-12-24 12:00:00,44.66,44.71,44.65,44.71,95000.0,28.4915,28.5234,28.4852,28.5234,95000.0
2007-12-24 12:05:00,44.7,44.71,44.68,44.7,102100.0,28.5171,28.5234,28.5043,28.5171,102100.0
2007-12-24 12:10:00,44.7,44.71,44.61,44.66,146900.0,28.5171,28.5234,28.4596,28.4915,146900.0
2007-12-24 12:15:00,44.65,44.68,44.64,44.66,63800.0,28.4852,28.5043,28.4788,28.4915,63800.0
2007-12-24 12:20:00,44.67,44.79,44.67,44.75,178800.0,28.4979,28.5745,28.4979,28.549,178800.0
2007-12-24 12:25:00,44.75,44.82,44.73,44.8,174900.0,28.549,28.5936,28.5362,28.5809,174900.0
2007-12-24 12:30:00,44.8,44.87,44.76,44.86,200400.0,28.5809,28.6255,28.5553,28.6191,200400.0
2007-12-24 12:35:00,44.86,44.88,44.81,44.82,231400.0,28.6191,28.6319,28.5872,28.5936,231400.0
2007-12-24 12:40:00,44.81,44.84,44.77,44.82,265900.0,28.5872,28.6064,28.5617,28.5936,265900.0
2007-12-24 12:45:00,44.81,44.86,44.75,44.82,297700.0,28.5872,28.6191,28.549,28.5936,297700.0
2007-12-24 12:50:00,44.82,44.9,44.78,44.78,396400.0,28.5936,28.6446,28.5681,28.5681,396400.0
2007-12-24 12:55:00,44.79,44.79,44.71,44.75,449500.0,28.5745,28.5745,28.5234,28.549,449500.0
2007-12-24 13:00:00,44.75,44.83,44.75,44.78,559100.0,28.549,28.6,28.549,28.5681,559100.0
2007-12-24 13:05:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:10:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:15:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:20:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:25:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:35:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:40:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:45:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:50:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:55:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:00:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:05:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:10:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:15:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:20:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:25:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:35:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:40:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:45:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:50:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:55:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:00:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:05:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:10:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:15:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:20:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:25:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:35:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:40:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:45:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:50:00,44.77,44.77,44.77,44.77,2400.0,28.5617,28.5617,28.5617,28.5617,2400.0
2007-12-24 15:55:00,44.77,44.77,44.77,44.77,0.0,28.5617,28.5617,28.5617,28.5617,0.0
2007-12-26 09:30:00,44.72,44.72,44.24,44.46,316200.0,28.5298,28.5298,28.2236,28.3639,316200.0
2007-12-26 09:35:00,44.46,44.7,44.39,44.61,190600.0,28.3639,28.5171,28.3193,28.4596,190600.0
2007-12-26 09:40:00,44.62,44.85,44.6,44.73,145200.0,28.466,28.6128,28.4533,28.5362,145200.0
2007-12-26 09:45:00,44.73,44.8,44.65,44.69,159200.0,28.5362,28.5809,28.4852,28.5107,159200.0
2007-12-26 09:50:00,44.69,44.71,44.65,44.68,139600.0,28.5107,28.5234,28.4852,28.5043,139600.0
2007-12-26 09:55:00,44.66,44.67,44.35,44.48,245600.0,28.4915,28.4979,28.2938,28.3767,245600.0
2007-12-26 10:00:00,44.5,44.63,44.46,44.61,89500.0,28.3895,28.4724,28.3639,28.4596,89500.0
2007-12-26 10:05:00,44.62,44.69,44.59,44.69,80600.0,28.466,28.5107,28.4469,28.5107,80600.0
2007-12-26 10:10:00,44.7,44.8,44.69,44.72,82500.0,28.5171,28.5809,28.5107,28.5298,82500.0
2007-12-26 10:15:00,44.71,44.73,44.61,44.63,63700.0,28.5234,28.5362,28.4596,28.4724,63700.0
2007-12-26 10:20:00,44.62,44.63,44.54,44.63,77400.0,28.466,28.4724,28.415,28.4724,77400.0
2007-12-26 10:25:00,44.62,44.77,44.6,44.69,114800.0,28.466,28.5617,28.4533,28.5107,114800.0
2007-12-26 10:30:00,44.69,44.71,44.67,44.69,48100.0,28.5107,28.5234,28.4979,28.5107,48100.0
2007-12-26 10:35:00,44.69,44.69,44.65,44.67,78200.0,28.5107,28.5107,28.4852,28.4979,78200.0
2007-12-26 10:40:00,44.67,44.68,44.63,44.67,96300.0,28.4979,28.5043,28.4724,28.4979,96300.0
2007-12-26 10:45:00,44.67,44.73,44.6,44.71,139500.0,28.4979,28.5362,28.4533,28.5234,139500.0
2007-12-26 10:50:00,44.71,44.75,44.67,44.67,73400.0,28.5234,28.549,28.4979,28.4979,73400.0
2007-12-26 10:55:00,44.67,44.75,44.61,44.61,94500.0,28.4979,28.549,28.4596,28.4596,94500.0
2007-12-26 11:00:00,44.61,44.61,44.46,44.55,135800.0,28.4596,28.4596,28.3639,28.4214,135800.0
2007-12-26 11:05:00,44.55,44.75,44.54,44.6,142900.0,28.4214,28.549,28.415,28.4533,142900.0
2007-12-26 11:10:00,44.6,44.65,44.6,44.6,114400.0,28.4533,28.4852,28.4533,28.4533,114400.0
2007-12-26 11:15:00,44.6,44.63,44.57,44.62,59700.0,28.4533,28.4724,28.4341,28.466,59700.0
2007-12-26 11:20:00,44.62,44.65,44.61,44.61,54400.0,28.466,28.4852,28.4596,28.4596,54400.0
2007-12-26 11:25:00,44.61,44.63,44.57,44.57,56900.0,28.4596,28.4724,28.4341,28.4341,56900.0
2007-12-26 11:30:00,44.57,44.6,44.56,44.58,66400.0,28.4341,28.4533,28.4277,28.4405,66400.0
2007-12-26 11:35:00,44.58,44.64,44.57,44.63,68400.0,28.4405,28.4788,28.4341,28.4724,68400.0
2007-12-26 11:40:00,44.63,44.66,44.62,44.66,62300.0,28.4724,28.4915,28.466,28.4915,62300.0
2007-12-26 11:45:00,44.66,44.68,44.6,44.64,97200.0,28.4915,28.5043,28.4533,28.4788,97200.0
2007-12-26 11:50:00,44.64,44.68,44.62,44.62,59200.0,28.4788,28.5043,28.466,28.466,59200.0
2007-12-26 11:55:00,44.63,44.65,44.55,44.56,105800.0,28.4724,28.4852,28.4214,28.4277,105800.0
2007-12-26 12:00:00,44.55,44.63,44.55,44.62,82000.0,28.4214,28.4724,28.4214,28.466,82000.0
2007-12-26 12:05:00,44.62,44.62,44.55,44.57,101400.0,28.466,28.466,28.4214,28.4341,101400.0
2007-12-26 12:10:00,44.57,44.62,44.57,44.6,127700.0,28.4341,28.466,28.4341,28.4533,127700.0
2007-12-26 12:15:00,44.6,44.63,44.54,44.62,124500.0,28.4533,28.4724,28.415,28.466,124500.0
2007-12-26 12:20:00,44.62,44.73,44.62,44.71,104200.0,28.466,28.5362,28.466,28.5234,104200.0
2007-12-26 12:25:00,44.71,44.77,44.68,44.77,114100.0,28.5234,28.5617,28.5043,28.5617,114100.0
2007-12-26 12:30:00,44.77,44.78,44.73,44.77,55700.0,28.5617,28.5681,28.5362,28.5617,55700.0
2007-12-26 12:35:00,44.77,44.78,44.76,44.78,63000.0,28.5617,28.5681,28.5553,28.5681,63000.0
2007-12-26 12:40:00,44.78,44.83,44.77,44.82,74400.0,28.5681,28.6,28.5617,28.5936,74400.0
2007-12-26 12:45:00,44.82,44.83,44.78,44.79,30200.0,28.5936,28.6,28.5681,28.5745,30200.0
2007-12-26 12:50:00,44.78,44.86,44.76,44.82,142000.0,28.5681,28.6191,28.5553,28.5936,142000.0
2007-12-26 12:55:00,44.82,44.89,44.81,44.86,77500.0,28.5936,28.6383,28.5872,28.6191,77500.0
2007-12-26 13:00:00,44.87,44.88,44.79,44.86,57400.0,28.6255,28.6319,28.5745,28.6191,57400.0
2007-12-26 13:05:00,44.85,44.91,44.83,44.87,118900.0,28.6128,28.651,28.6,28.6255,118900.0
2007-12-26 13:10:00,44.87,44.94,44.81,44.92,78800.0,28.6255,28.6702,28.5872,28.6574,78800.0
2007-12-26 13:15:00,44.91,44.95,44.85,44.88,77900.0,28.651,28.6765,28.6128,28.6319,77900.0
2007-12-26 13:20:00,44.88,44.88,44.79,44.83,58800.0,28.6319,28.6319,28.5745,28.6,58800.0
2007-12-26 13:25:00,44.82,44.85,44.81,44.81,42600.0,28.5936,28.6128,28.5872,28.5872,42600.0
2007-12-26 13:30:00,44.82,44.85,44.8,44.81,55200.0,28.5936,28.6128,28.5809,28.5872,55200.0
2007-12-26 13:35:00,44.8,44.84,44.8,44.83,50900.0,28.5809,28.6064,28.5809,28.6,50900.0
2007-12-26 13:40:00,44.82,44.83,44.75,44.76,73900.0,28.5936,28.6,28.549,28.5553,73900.0
2007-12-26 13:45:00,44.76,44.85,44.72,44.83,96300.0,28.5553,28.6128,28.5298,28.6,96300.0
2007-12-26 13:50:00,44.83,44.9,44.79,44.85,84900.0,28.6,28.6446,28.5745,28.6128,84900.0
2007-12-26 13:55:00,44.85,44.91,44.82,44.89,81000.0,28.6128,28.651,28.5936,28.6383,81000.0
2007-12-26 14:00:00,44.88,44.91,44.81,44.81,43300.0,28.6319,28.651,28.5872,28.5872,43300.0
2007-12-26 14:05:00,44.82,44.83,44.75,44.79,86700.0,28.5936,28.6,28.549,28.5745,86700.0
2007-12-26 14:10:00,44.79,44.84,44.78,44.8,46000.0,28.5745,28.6064,28.5681,28.5809,46000.0
2007-12-26 14:15:00,44.81,44.83,44.76,44.81,72000.0,28.5872,28.6,28.5553,28.5872,72000.0
2007-12-26 14:20:00,44.81,44.85,44.79,44.85,64300.0,28.5872,28.6128,28.5745,28.6128,64300.0
2007-12-26 14:25:00,44.84,44.88,44.84,44.87,33000.0,28.6064,28.6319,28.6064,28.6255,33000.0
2007-12-26 14:30:00,44.87,44.94,44.87,44.91,64700.0,28.6255,28.6702,28.6255,28.651,64700.0
2007-12-26 14:35:00,44.91,44.92,44.76,44.79,116600.0,28.651,28.6574,28.5553,28.5745,116600.0
2007-12-26 14:40:00,44.79,44.84,44.78,44.79,73300.0,28.5745,28.6064,28.5681,28.5745,73300.0
2007-12-26 14:45:00,44.79,44.81,44.78,44.78,70300.0,28.5745,28.5872,28.5681,28.5681,70300.0
2007-12-26 14:50:00,44.79,44.83,44.78,44.81,53300.0,28.5745,28.6,28.5681,28.5872,53300.0
2007-12-26 14:55:00,44.82,44.84,44.81,44.83,98700.0,28.5936,28.6064,28.5872,28.6,98700.0
2007-12-26 15:00:00,44.83,44.86,44.81,44.85,166900.0,28.6,28.6191,28.5872,28.6128,166900.0
2007-12-26 15:05:00,44.84,44.87,44.82,44.84,160400.0,28.6064,28.6255,28.5936,28.6064,160400.0
2007-12-26 15:10:00,44.83,44.88,44.81,44.83,215700.0,28.6,28.6319,28.5872,28.6,215700.0
2007-12-26 15:15:00,44.83,44.89,44.82,44.89,182600.0,28.6,28.6383,28.5936,28.6383,182600.0
2007-12-26 15:20:00,44.89,44.97,44.88,44.96,317600.0,28.6383,28.6893,28.6319,28.6829,317600.0
2007-12-26 15:25:00,44.96,44.96,44.87,44.88,231100.0,28.6829,28.6829,28.6255,28.6319,231100.0
2007-12-26 15:30:00,44.89,44.91,44.84,44.9,186900.0,28.6383,28.651,28.6064,28.6446,186900.0
2007-12-26 15:35:00,44.89,44.97,44.84,44.95,304800.0,28.6383,28.6893,28.6064,28.6765,304800.0
2007-12-26 15:40:00,44.95,44.96,44.83,44.89,315900.0,28.6765,28.6829,28.6,28.6383,315900.0
2007-12-26 15:45:00,44.88,44.96,44.85,44.96,298700.0,28.6319,28.6829,28.6128,28.6829,298700.0
2007-12-26 15:50:00,44.95,44.99,44.89,44.89,366900.0,28.6765,28.7021,28.6383,28.6383,366900.0
2007-12-26 15:55:00,44.89,44.96,44.88,44.89,346100.0,28.6383,28.6829,28.6319,28.6383,346100.0
2007-12-27 09:30:00,44.67,44.67,44.39,44.45,269700.0,28.4979,28.4979,28.3193,28.3576,269700.0
2007-12-27 09:35:00,44.44,44.53,44.35,44.41,313000.0,28.3512,28.4086,28.2938,28.332,313000.0
2007-12-27 09:40:00,44.41,44.47,44.36,44.4,268300.0,28.332,28.3703,28.3001,28.3257,268300.0
2007-12-27 09:45:00,44.39,44.41,44.31,44.38,252000.0,28.3193,28.332,28.2683,28.3129,252000.0
2007-12-27 09:50:00,44.38,44.58,44.36,44.52,222000.0,28.3129,28.4405,28.3001,28.4022,222000.0
2007-12-27 09:55:00,44.52,44.55,44.44,44.44,223600.0,28.4022,28.4214,28.3512,28.3512,223600.0
2007-12-27 10:00:00,44.46,44.49,44.39,44.42,207900.0,28.3639,28.3831,28.3193,28.3384,207900.0
2007-12-27 10:05:00,44.42,44.51,44.4,44.46,174900.0,28.3384,28.3958,28.3257,28.3639,174900.0
2007-12-27 10:10:00,44.47,44.58,44.41,44.57,190700.0,28.3703,28.4405,28.332,28.4341,190700.0
2007-12-27 10:15:00,44.57,44.6,44.42,44.45,177300.0,28.4341,28.4533,28.3384,28.3576,177300.0
2007-12-27 10:20:00,44.45,44.57,44.43,44.56,131400.0,28.3576,28.4341,28.3448,28.4277,131400.0
2007-12-27 10:25:00,44.57,44.66,44.56,44.62,127900.0,28.4341,28.4915,28.4277,28.466,127900.0
2007-12-27 10:30:00,44.63,44.63,44.5,44.58,223600.0,28.4724,28.4724,28.3895,28.4405,223600.0
2007-12-27 10:35:00,44.59,44.64,44.52,44.56,172500.0,28.4469,28.4788,28.4022,28.4277,172500.0
2007-12-27 10:40:00,44.56,44.66,44.55,44.58,156400.0,28.4277,28.4915,28.4214,28.4405,156400.0
2007-12-27 10:45:00,44.59,44.66,44.56,44.6,127300.0,28.4469,28.4915,28.4277,28.4533,127300.0
2007-12-27 10:50:00,44.6,44.69,44.59,44.68,156100.0,28.4533,28.5107,28.4469,28.5043,156100.0
2007-12-27 10:55:00,44.69,44.7,44.59,44.59,178600.0,28.5107,28.5171,28.4469,28.4469,178600.0
2007-12-27 11:00:00,44.6,44.65,44.51,44.54,142700.0,28.4533,28.4852,28.3958,28.415,142700.0
2007-12-27 11:05:00,44.54,44.61,44.51,44.55,293200.0,28.415,28.4596,28.3958,28.4214,293200.0
2007-12-27 11:10:00,44.55,44.6,44.52,44.53,133800.0,28.4214,28.4533,28.4022,28.4086,133800.0
2007-12-27 11:15:00,44.53,44.54,44.47,44.48,104900.0,28.4086,28.415,28.3703,28.3767,104900.0
2007-12-27 11:20:00,44.47,44.5,44.43,44.45,199400.0,28.3703,28.3895,28.3448,28.3576,199400.0
2007-12-27 11:25:00,44.45,44.51,44.45,44.49,325100.0,28.3576,28.3958,28.3576,28.3831,325100.0
2007-12-27 11:30:00,44.48,44.52,44.47,44.48,65600.0,28.3767,28.4022,28.3703,28.3767,65600.0
2007-12-27 11:35:00,44.47,44.49,44.45,44.47,99100.0,28.3703,28.3831,28.3576,28.3703,99100.0
2007-12-27 11:40:00,44.47,44.5,44.45,44.47,80600.0,28.3703,28.3895,28.3576,28.3703,80600.0
2007-12-27 11:45:00,44.48,44.5,44.45,44.48,327400.0,28.3767,28.3895,28.3576,28.3767,327400.0
2007-12-27 11:50:00,44.46,44.46,44.41,44.43,95400.0,28.3639,28.3639,28.332,28.3448,95400.0
2007-12-27 11:55:00,44.42,44.47,44.41,44.46,115600.0,28.3384,28.3703,28.332,28.3639,115600.0
2007-12-27 12:00:00,44.46,44.47,44.4,44.41,82200.0,28.3639,28.3703,28.3257,28.332,82200.0
2007-12-27 12:05:00,44.41,44.48,44.35,44.44,137100.0,28.332,28.3767,28.2938,28.3512,137100.0
2007-12-27 12:10:00,44.44,44.44,44.36,44.38,101000.0,28.3512,28.3512,28.3001,28.3129,101000.0
2007-12-27 12:15:00,44.38,44.41,44.33,44.35,57800.0,28.3129,28.332,28.281,28.2938,57800.0
2007-12-27 12:20:00,44.34,44.38,44.33,44.35,121500.0,28.2874,28.3129,28.281,28.2938,121500.0
2007-12-27 12:25:00,44.35,44.36,44.26,44.29,258700.0,28.2938,28.3001,28.2364,28.2555,258700.0
2007-12-27 12:30:00,44.28,44.33,44.28,44.28,111400.0,28.2491,28.281,28.2491,28.2491,111400.0
2007-12-27 12:35:00,44.28,44.29,44.13,44.14,155000.0,28.2491,28.2555,28.1534,28.1598,155000.0
2007-12-27 12:40:00,44.14,44.25,44.13,44.24,48900.0,28.1598,28.23,28.1534,28.2236,48900.0
2007-12-27 12:45:00,44.24,44.26,44.17,44.2,81200.0,28.2236,28.2364,28.1789,28.1981,81200.0
2007-12-27 12:50:00,44.2,44.2,44.13,44.16,110400.0,28.1981,28.1981,28.1534,28.1726,110400.0
2007-12-27 12:55:00,44.16,44.23,44.15,44.22,108300.0,28.1726,28.2172,28.1662,28.2108,108300.0
2007-12-27 13:00:00,44.22,44.22,44.15,44.18,81000.0,28.2108,28.2108,28.1662,28.1853,81000.0
2007-12-27 13:05:00,44.17,44.21,44.11,44.21,116700.0,28.1789,28.2045,28.1407,28.2045,116700.0
2007-12-27 13:10:00,44.21,44.25,44.19,44.24,158400.0,28.2045,28.23,28.1917,28.2236,158400.0
2007-12-27 13:15:00,44.23,44.23,44.06,44.08,170600.0,28.2172,28.2172,28.1088,28.1215,170600.0
2007-12-27 13:20:00,44.09,44.6,44.04,44.13,106400.0,28.1279,28.4533,28.096,28.1534,106400.0
2007-12-27 13:25:00,44.14,44.17,44.1,44.11,101700.0,28.1598,28.1789,28.1343,28.1407,101700.0
2007-12-27 13:30:00,44.11,44.16,44.04,44.06,165600.0,28.1407,28.1726,28.096,28.1088,165600.0
2007-12-27 13:35:00,44.06,44.07,44.02,44.07,114900.0,28.1088,28.1151,28.0832,28.1151,114900.0
2007-12-27 13:40:00,44.07,44.09,44.03,44.07,95300.0,28.1151,28.1279,28.0896,28.1151,95300.0
2007-12-27 13:45:00,44.07,44.17,44.07,44.17,113600.0,28.1151,28.1789,28.1151,28.1789,113600.0
2007-12-27 13:50:00,44.17,44.21,44.09,44.09,184500.0,28.1789,28.2045,28.1279,28.1279,184500.0
2007-12-27 13:55:00,44.09,44.11,44.01,44.04,120500.0,28.1279,28.1407,28.0769,28.096,120500.0
2007-12-27 14:00:00,44.04,44.09,44.01,44.09,99700.0,28.096,28.1279,28.0769,28.1279,99700.0
2007-12-27 14:05:00,44.09,44.17,44.08,44.12,123200.0,28.1279,28.1789,28.1215,28.147,123200.0
2007-12-27 14:10:00,44.12,44.17,44.08,44.12,107800.0,28.147,28.1789,28.1215,28.147,107800.0
2007-12-27 14:15:00,44.12,44.18,44.08,44.16,113100.0,28.147,28.1853,28.1215,28.1726,113100.0
2007-12-27 14:20:00,44.17,44.23,44.13,44.22,109400.0,28.1789,28.2172,28.1534,28.2108,109400.0
2007-12-27 14:25:00,44.21,44.22,44.1,44.13,147100.0,28.2045,28.2108,28.1343,28.1534,147100.0
2007-12-27 14:30:00,44.13,44.13,44.01,44.02,157200.0,28.1534,28.1534,28.0769,28.0832,157200.0
2007-12-27 14:35:00,44.01,44.06,44.0,44.04,127500.0,28.0769,28.1088,28.0705,28.096,127500.0
2007-12-27 14:40:00,44.04,44.04,43.95,43.97,185500.0,28.096,28.096,28.0386,28.0513,185500.0
2007-12-27 14:45:00,43.97,44.04,43.95,44.04,165900.0,28.0513,28.096,28.0386,28.096,165900.0
2007-12-27 14:50:00,44.04,44.06,44.0,44.04,148500.0,28.096,28.1088,28.0705,28.096,148500.0
2007-12-27 14:55:00,44.03,44.07,43.98,44.01,298600.0,28.0896,28.1151,28.0577,28.0769,298600.0
2007-12-27 15:00:00,44.0,44.08,43.97,44.06,172100.0,28.0705,28.1215,28.0513,28.1088,172100.0
2007-12-27 15:05:00,44.06,44.13,44.05,44.13,196200.0,28.1088,28.1534,28.1024,28.1534,196200.0
2007-12-27 15:10:00,44.13,44.14,44.08,44.09,128400.0,28.1534,28.1598,28.1215,28.1279,128400.0
2007-12-27 15:15:00,44.09,44.1,44.02,44.03,100400.0,28.1279,28.1343,28.0832,28.0896,100400.0
2007-12-27 15:20:00,44.03,44.03,43.96,43.99,206400.0,28.0896,28.0896,28.045,28.0641,206400.0
2007-12-27 15:25:00,43.99,43.99,43.89,43.89,189600.0,28.0641,28.0641,28.0003,28.0003,189600.0
2007-12-27 15:30:00,43.9,43.9,43.84,43.89,192400.0,28.0067,28.0067,27.9684,28.0003,192400.0
2007-12-27 15:35:00,43.89,43.91,43.87,43.89,229300.0,28.0003,28.0131,27.9875,28.0003,229300.0
2007-12-27 15:40:00,43.88,43.94,43.8,43.8,337800.0,27.9939,28.0322,27.9429,27.9429,337800.0
2007-12-27 15:45:00,43.8,43.83,43.71,43.73,414200.0,27.9429,27.962,27.8855,27.8982,414200.0
2007-12-27 15:50:00,43.73,43.8,43.7,43.7,574700.0,27.8982,27.9429,27.8791,27.8791,574700.0
2007-12-27 15:55:00,43.7,43.7,43.51,43.64,747800.0,27.8791,27.8791,27.7579,27.8408,747800.0
2007-12-28 09:30:00,44.19,44.27,43.8,43.82,417400.0,28.1917,28.2427,27.9429,27.9556,417400.0
2007-12-28 09:35:00,43.82,43.94,43.75,43.9,203600.0,27.9556,28.0322,27.911,28.0067,203600.0
2007-12-28 09:40:00,43.9,43.92,43.72,43.86,168300.0,28.0067,28.0194,27.8919,27.9812,168300.0
2007-12-28 09:45:00,43.87,43.97,43.84,43.84,237400.0,27.9875,28.0513,27.9684,27.9684,237400.0
2007-12-28 09:50:00,43.84,43.84,43.64,43.65,110700.0,27.9684,27.9684,27.8408,27.8472,110700.0
2007-12-28 09:55:00,43.65,43.69,43.51,43.64,244400.0,27.8472,27.8727,27.7579,27.8408,244400.0
2007-12-28 10:00:00,43.63,43.63,43.17,43.17,377900.0,27.8344,27.8344,27.541,27.541,377900.0
2007-12-28 10:05:00,43.17,43.3,43.04,43.1,475600.0,27.541,27.6239,27.458,27.4963,475600.0
2007-12-28 10:10:00,43.11,43.26,43.05,43.21,328900.0,27.5027,27.5984,27.4644,27.5665,328900.0
2007-12-28 10:15:00,43.21,43.24,43.05,43.2,358600.0,27.5665,27.5856,27.4644,27.5601,358600.0
2007-12-28 10:20:00,43.22,43.25,43.14,43.15,198100.0,27.5729,27.592,27.5218,27.5282,198100.0
2007-12-28 10:25:00,43.15,43.16,43.13,43.14,17700.0,27.5282,27.5346,27.5155,27.5218,17700.0
2007-12-28 10:30:00,43.17,43.23,43.07,43.09,337000.0,27.541,27.5792,27.4772,27.4899,337000.0
2007-12-28 10:35:00,43.09,43.09,43.09,43.09,0.0,27.4899,27.4899,27.4899,27.4899,0.0
2007-12-28 10:40:00,43.09,43.09,43.09,43.09,0.0,27.4899,27.4899,27.4899,27.4899,0.0
2007-12-28 10:45:00,43.09,43.09,43.09,43.09,0.0,27.4899,27.4899,27.4899,27.4899,0.0
2007-12-28 10:50:00,43.09,43.09,43.09,43.09,0.0,27.4899,27.4899,27.4899,27.4899,0.0
2007-12-28 10:55:00,43.03,43.05,43.03,43.05,15400.0,27.4517,27.4644,27.4517,27.4644,15400.0
2007-12-28 11:00:00,43.04,43.1,43.01,43.02,132100.0,27.458,27.4963,27.4389,27.4453,132100.0
2007-12-28 11:05:00,43.01,43.11,43.0,43.05,213600.0,27.4389,27.5027,27.4325,27.4644,213600.0
2007-12-28 11:10:00,43.04,43.1,43.03,43.08,166600.0,27.458,27.4963,27.4517,27.4836,166600.0
2007-12-28 11:15:00,43.08,43.1,43.06,43.1,116600.0,27.4836,27.4963,27.4708,27.4963,116600.0
2007-12-28 11:20:00,43.1,43.17,43.1,43.1,174000.0,27.4963,27.541,27.4963,27.4963,174000.0
2007-12-28 11:25:00,43.1,43.14,43.06,43.14,158400.0,27.4963,27.5218,27.4708,27.5218,158400.0
2007-12-28 11:30:00,43.13,43.19,43.12,43.18,132100.0,27.5155,27.5537,27.5091,27.5473,132100.0
2007-12-28 11:35:00,43.18,43.27,43.18,43.24,144000.0,27.5473,27.6048,27.5473,27.5856,144000.0
2007-12-28 11:40:00,43.23,43.24,43.17,43.2,92200.0,27.5792,27.5856,27.541,27.5601,92200.0
2007-12-28 11:45:00,43.19,43.2,43.12,43.13,68300.0,27.5537,27.5601,27.5091,27.5155,68300.0
2007-12-28 11:50:00,43.13,43.15,43.02,43.03,163300.0,27.5155,27.5282,27.4453,27.4517,163300.0
2007-12-28 11:55:00,43.03,43.04,42.89,42.92,208100.0,27.4517,27.458,27.3623,27.3815,208100.0
2007-12-28 12:00:00,42.92,42.95,42.87,42.93,157300.0,27.3815,27.4006,27.3496,27.3879,157300.0
2007-12-28 12:05:00,42.93,43.0,42.92,42.98,129300.0,27.3879,27.4325,27.3815,27.4198,129300.0
2007-12-28 12:10:00,42.98,43.02,42.89,43.01,166700.0,27.4198,27.4453,27.3623,27.4389,166700.0
2007-12-28 12:15:00,43.01,43.05,42.9,42.99,236400.0,27.4389,27.4644,27.3687,27.4261,236400.0
2007-12-28 12:20:00,42.99,43.01,42.94,42.97,237900.0,27.4261,27.4389,27.3942,27.4134,237900.0
2007-12-28 12:25:00,42.97,43.0,42.92,43.0,178200.0,27.4134,27.4325,27.3815,27.4325,178200.0
2007-12-28 12:30:00,42.99,43.0,42.93,42.99,130100.0,27.4261,27.4325,27.3879,27.4261,130100.0
2007-12-28 12:35:00,42.99,43.01,42.95,42.95,85300.0,27.4261,27.4389,27.4006,27.4006,85300.0
2007-12-28 12:40:00,42.95,43.0,42.93,42.96,99900.0,27.4006,27.4325,27.3879,27.407,99900.0
2007-12-28 12:45:00,42.95,42.99,42.92,42.99,233300.0,27.4006,27.4261,27.3815,27.4261,233300.0
2007-12-28 12:50:00,42.99,42.99,42.9,42.94,230900.0,27.4261,27.4261,27.3687,27.3942,230900.0
2007-12-28 12:55:00,42.94,42.95,42.86,42.89,192400.0,27.3942,27.4006,27.3432,27.3623,192400.0
2007-12-28 13:00:00,42.89,42.9,42.82,42.9,235200.0,27.3623,27.3687,27.3177,27.3687,235200.0
2007-12-28 13:05:00,42.9,42.96,42.89,42.92,114400.0,27.3687,27.407,27.3623,27.3815,114400.0
2007-12-28 13:10:00,42.92,42.92,42.87,42.88,105200.0,27.3815,27.3815,27.3496,27.356,105200.0
2007-12-28 13:15:00,42.88,42.88,42.84,42.85,166600.0,27.356,27.356,27.3304,27.3368,166600.0
2007-12-28 13:20:00,42.84,42.87,42.84,42.85,93000.0,27.3304,27.3496,27.3304,27.3368,93000.0
2007-12-28 13:25:00,42.86,42.92,42.85,42.92,195500.0,27.3432,27.3815,27.3368,27.3815,195500.0
2007-12-28 13:30:00,42.91,42.94,42.9,42.92,81900.0,27.3751,27.3942,27.3687,27.3815,81900.0
2007-12-28 13:35:00,42.92,42.93,42.87,42.92,140500.0,27.3815,27.3879,27.3496,27.3815,140500.0
2007-12-28 13:40:00,42.92,43.08,42.92,43.05,124600.0,27.3815,27.4836,27.3815,27.4644,124600.0
2007-12-28 13:45:00,43.04,43.13,43.02,43.13,132000.0,27.458,27.5155,27.4453,27.5155,132000.0
2007-12-28 13:50:00,43.12,43.18,43.12,43.16,150000.0,27.5091,27.5473,27.5091,27.5346,150000.0
2007-12-28 13:55:00,43.16,43.24,43.14,43.23,128800.0,27.5346,27.5856,27.5218,27.5792,128800.0
2007-12-28 14:00:00,43.23,43.24,43.12,43.16,169100.0,27.5792,27.5856,27.5091,27.5346,169100.0
2007-12-28 14:05:00,43.16,43.18,43.14,43.14,86000.0,27.5346,27.5473,27.5218,27.5218,86000.0
2007-12-28 14:10:00,43.15,43.2,43.11,43.11,106200.0,27.5282,27.5601,27.5027,27.5027,106200.0
2007-12-28 14:15:00,43.11,43.14,43.08,43.14,125800.0,27.5027,27.5218,27.4836,27.5218,125800.0
2007-12-28 14:20:00,43.14,43.19,43.13,43.18,124100.0,27.5218,27.5537,27.5155,27.5473,124100.0
2007-12-28 14:25:00,43.19,43.26,43.18,43.26,165700.0,27.5537,27.5984,27.5473,27.5984,165700.0
2007-12-28 14:30:00,43.25,43.31,43.17,43.17,169300.0,27.592,27.6303,27.541,27.541,169300.0
2007-12-28 14:35:00,43.17,43.26,43.16,43.25,179400.0,27.541,27.5984,27.5346,27.592,179400.0
2007-12-28 14:40:00,43.25,43.32,43.24,43.24,159400.0,27.592,27.6367,27.5856,27.5856,159400.0
2007-12-28 14:45:00,43.24,43.31,43.22,43.26,120200.0,27.5856,27.6303,27.5729,27.5984,120200.0
2007-12-28 14:50:00,43.26,43.3,43.22,43.29,120800.0,27.5984,27.6239,27.5729,27.6175,120800.0
2007-12-28 14:55:00,43.29,43.35,43.18,43.19,252400.0,27.6175,27.6558,27.5473,27.5537,252400.0
2007-12-28 15:00:00,43.2,43.21,43.14,43.15,160500.0,27.5601,27.5665,27.5218,27.5282,160500.0
2007-12-28 15:05:00,43.16,43.21,43.15,43.19,195100.0,27.5346,27.5665,27.5282,27.5537,195100.0
2007-12-28 15:10:00,43.18,43.22,43.17,43.19,556800.0,27.5473,27.5729,27.541,27.5537,556800.0
2007-12-28 15:15:00,43.19,43.2,43.16,43.19,216300.0,27.5537,27.5601,27.5346,27.5537,216300.0
2007-12-28 15:20:00,43.18,43.19,43.15,43.17,206500.0,27.5473,27.5537,27.5282,27.541,206500.0
2007-12-28 15:25:00,43.17,43.21,43.13,43.19,265000.0,27.541,27.5665,27.5155,27.5537,265000.0
2007-12-28 15:30:00,43.2,43.24,43.16,43.19,219800.0,27.5601,27.5856,27.5346,27.5537,219800.0
2007-12-28 15:35:00,43.2,43.21,43.14,43.19,411400.0,27.5601,27.5665,27.5218,27.5537,411400.0
2007-12-28 15:40:00,43.19,43.28,43.18,43.27,394300.0,27.5537,27.6111,27.5473,27.6048,394300.0
2007-12-28 15:45:00,43.28,43.35,43.25,43.35,498700.0,27.6111,27.6558,27.592,27.6558,498700.0
2007-12-28 15:50:00,43.35,43.38,43.3,43.35,481200.0,27.6558,27.6749,27.6239,27.6558,481200.0
2007-12-28 15:55:00,43.35,43.35,43.26,43.29,705300.0,27.6558,27.6558,27.5984,27.6175,705300.0
2007-12-31 09:30:00,43.07,43.34,42.85,43.0,492400.0,27.4772,27.6494,27.3368,27.4325,492400.0
2007-12-31 09:35:00,42.99,43.08,42.87,42.89,261200.0,27.4261,27.4836,27.3496,27.3623,261200.0
2007-12-31 09:40:00,42.88,43.0,42.86,42.98,160800.0,27.356,27.4325,27.3432,27.4198,160800.0
2007-12-31 09:45:00,42.98,43.03,42.95,42.99,103000.0,27.4198,27.4517,27.4006,27.4261,103000.0
2007-12-31 09:50:00,42.99,43.0,42.82,42.88,88800.0,27.4261,27.4325,27.3177,27.356,88800.0
2007-12-31 09:55:00,42.88,42.93,42.79,42.88,84900.0,27.356,27.3879,27.2985,27.356,84900.0
2007-12-31 10:00:00,42.87,43.05,42.84,43.0,140000.0,27.3496,27.4644,27.3304,27.4325,140000.0
2007-12-31 10:05:00,43.0,43.06,42.99,43.04,106700.0,27.4325,27.4708,27.4261,27.458,106700.0
2007-12-31 10:10:00,43.04,43.08,43.03,43.07,131400.0,27.458,27.4836,27.4517,27.4772,131400.0
2007-12-31 10:15:00,43.07,43.17,43.0,43.17,175100.0,27.4772,27.541,27.4325,27.541,175100.0
2007-12-31 10:20:00,43.16,43.17,42.93,42.99,256700.0,27.5346,27.541,27.3879,27.4261,256700.0
2007-12-31 10:25:00,42.99,43.1,42.98,43.08,138800.0,27.4261,27.4963,27.4198,27.4836,138800.0
2007-12-31 10:30:00,43.09,43.1,43.06,43.08,89400.0,27.4899,27.4963,27.4708,27.4836,89400.0
2007-12-31 10:35:00,43.07,43.07,42.96,43.0,152300.0,27.4772,27.4772,27.407,27.4325,152300.0
2007-12-31 10:40:00,43.0,43.0,42.95,42.98,105700.0,27.4325,27.4325,27.4006,27.4198,105700.0
2007-12-31 10:45:00,42.99,43.0,42.98,43.0,104100.0,27.4261,27.4325,27.4198,27.4325,104100.0
2007-12-31 10:50:00,42.99,43.09,42.97,43.06,190700.0,27.4261,27.4899,27.4134,27.4708,190700.0
2007-12-31 10:55:00,43.06,43.09,43.04,43.06,82600.0,27.4708,27.4899,27.458,27.4708,82600.0
2007-12-31 11:00:00,43.06,43.11,43.06,43.1,141800.0,27.4708,27.5027,27.4708,27.4963,141800.0
2007-12-31 11:05:00,43.1,43.13,43.06,43.06,95000.0,27.4963,27.5155,27.4708,27.4708,95000.0
2007-12-31 11:10:00,43.06,43.13,43.0,43.1,97700.0,27.4708,27.5155,27.4325,27.4963,97700.0
2007-12-31 11:15:00,43.1,43.12,43.04,43.06,127300.0,27.4963,27.5091,27.458,27.4708,127300.0
2007-12-31 11:20:00,43.06,43.06,43.01,43.04,143800.0,27.4708,27.4708,27.4389,27.458,143800.0
2007-12-31 11:25:00,43.04,43.07,43.01,43.03,101300.0,27.458,27.4772,27.4389,27.4517,101300.0
2007-12-31 11:30:00,43.04,43.14,43.03,43.11,99100.0,27.458,27.5218,27.4517,27.5027,99100.0
2007-12-31 11:35:00,43.12,43.17,43.11,43.16,109600.0,27.5091,27.541,27.5027,27.5346,109600.0
2007-12-31 11:40:00,43.16,43.23,43.15,43.23,108900.0,27.5346,27.5792,27.5282,27.5792,108900.0
2007-12-31 11:45:00,43.23,43.32,43.19,43.31,124000.0,27.5792,27.6367,27.5537,27.6303,124000.0
2007-12-31 11:50:00,43.31,43.34,43.28,43.33,137300.0,27.6303,27.6494,27.6111,27.643,137300.0
2007-12-31 11:55:00,43.33,43.34,43.26,43.31,104600.0,27.643,27.6494,27.5984,27.6303,104600.0
2007-12-31 12:00:00,43.32,43.43,43.31,43.43,140400.0,27.6367,27.7068,27.6303,27.7068,140400.0
2007-12-31 12:05:00,43.43,43.55,43.41,43.54,248000.0,27.7068,27.7834,27.6941,27.777,248000.0
2007-12-31 12:10:00,43.55,43.63,43.5,43.61,199000.0,27.7834,27.8344,27.7515,27.8217,199000.0
2007-12-31 12:15:00,43.61,43.61,43.49,43.52,114000.0,27.8217,27.8217,27.7451,27.7643,114000.0
2007-12-31 12:20:00,43.52,43.54,43.46,43.51,105300.0,27.7643,27.777,27.726,27.7579,105300.0
2007-12-31 12:25:00,43.51,43.59,43.51,43.54,149500.0,27.7579,27.8089,27.7579,27.777,149500.0
2007-12-31 12:30:00,43.54,43.68,43.54,43.62,158200.0,27.777,27.8663,27.777,27.8281,158200.0
2007-12-31 12:35:00,43.6,43.63,43.58,43.62,162700.0,27.8153,27.8344,27.8025,27.8281,162700.0
2007-12-31 12:40:00,43.62,43.71,43.58,43.71,150800.0,27.8281,27.8855,27.8025,27.8855,150800.0
2007-12-31 12:45:00,43.71,43.75,43.64,43.65,211900.0,27.8855,27.911,27.8408,27.8472,211900.0
2007-12-31 12:50:00,43.64,43.66,43.62,43.64,61100.0,27.8408,27.8536,27.8281,27.8408,61100.0
2007-12-31 12:55:00,43.65,43.66,43.54,43.64,179700.0,27.8472,27.8536,27.777,27.8408,179700.0
2007-12-31 13:00:00,43.63,43.63,43.58,43.61,46200.0,27.8344,27.8344,27.8025,27.8217,46200.0
2007-12-31 13:05:00,43.62,43.76,43.6,43.76,103200.0,27.8281,27.9174,27.8153,27.9174,103200.0
2007-12-31 13:10:00,43.75,43.82,43.73,43.8,188500.0,27.911,27.9556,27.8982,27.9429,188500.0
2007-12-31 13:15:00,43.8,43.93,43.8,43.91,136900.0,27.9429,28.0258,27.9429,28.0131,136900.0
2007-12-31 13:20:00,43.91,44.02,43.86,43.98,370900.0,28.0131,28.0832,27.9812,28.0577,370900.0
2007-12-31 13:25:00,43.98,44.11,43.96,44.1,302000.0,28.0577,28.1407,28.045,28.1343,302000.0
2007-12-31 13:30:00,44.11,44.12,43.98,44.0,192900.0,28.1407,28.147,28.0577,28.0705,192900.0
2007-12-31 13:35:00,44.0,44.11,43.98,44.06,143400.0,28.0705,28.1407,28.0577,28.1088,143400.0
2007-12-31 13:40:00,44.07,44.09,44.0,44.07,145400.0,28.1151,28.1279,28.0705,28.1151,145400.0
2007-12-31 13:45:00,44.07,44.14,44.06,44.11,142200.0,28.1151,28.1598,28.1088,28.1407,142200.0
2007-12-31 13:50:00,44.12,44.14,44.08,44.09,137200.0,28.147,28.1598,28.1215,28.1279,137200.0
2007-12-31 13:55:00,44.09,44.1,44.03,44.03,144500.0,28.1279,28.1343,28.0896,28.0896,144500.0
2007-12-31 14:00:00,44.03,44.05,43.94,43.97,144900.0,28.0896,28.1024,28.0322,28.0513,144900.0
2007-12-31 14:05:00,43.96,43.97,43.88,43.9,73200.0,28.045,28.0513,27.9939,28.0067,73200.0
2007-12-31 14:10:00,43.9,44.02,43.9,44.01,99500.0,28.0067,28.0832,28.0067,28.0769,99500.0
2007-12-31 14:15:00,44.01,44.14,43.96,44.13,151400.0,28.0769,28.1598,28.045,28.1534,151400.0
2007-12-31 14:20:00,44.12,44.13,43.95,44.04,119900.0,28.147,28.1534,28.0386,28.096,119900.0
2007-12-31 14:25:00,44.04,44.12,44.0,44.01,151000.0,28.096,28.147,28.0705,28.0769,151000.0
2007-12-31 14:30:00,44.0,44.03,43.9,44.0,107900.0,28.0705,28.0896,28.0067,28.0705,107900.0
2007-12-31 14:35:00,44.0,44.08,43.93,44.08,158400.0,28.0705,28.1215,28.0258,28.1215,158400.0
2007-12-31 14:40:00,44.08,44.09,43.92,43.92,135200.0,28.1215,28.1279,28.0194,28.0194,135200.0
2007-12-31 14:45:00,43.93,44.05,43.93,44.05,87700.0,28.0258,28.1024,28.0258,28.1024,87700.0
2007-12-31 14:50:00,44.04,44.12,44.03,44.06,131300.0,28.096,28.147,28.0896,28.1088,131300.0
2007-12-31 14:55:00,44.05,44.12,44.05,44.1,232400.0,28.1024,28.147,28.1024,28.1343,232400.0
2007-12-31 15:00:00,44.1,44.11,43.93,43.93,163100.0,28.1343,28.1407,28.0258,28.0258,163100.0
2007-12-31 15:05:00,43.93,43.97,43.92,43.94,125200.0,28.0258,28.0513,28.0194,28.0322,125200.0
2007-12-31 15:10:00,43.93,43.98,43.9,43.94,147800.0,28.0258,28.0577,28.0067,28.0322,147800.0
2007-12-31 15:15:00,43.94,44.0,43.94,43.98,95400.0,28.0322,28.0705,28.0322,28.0577,95400.0
2007-12-31 15:20:00,43.97,44.06,43.87,43.89,171200.0,28.0513,28.1088,27.9875,28.0003,171200.0
2007-12-31 15:25:00,43.89,43.92,43.85,43.85,208600.0,28.0003,28.0194,27.9748,27.9748,208600.0
2007-12-31 15:30:00,43.86,44.05,43.79,43.93,419400.0,27.9812,28.1024,27.9365,28.0258,419400.0
2007-12-31 15:35:00,43.94,43.98,43.81,43.82,183500.0,28.0322,28.0577,27.9493,27.9556,183500.0
2007-12-31 15:40:00,43.82,43.83,43.75,43.78,292100.0,27.9556,27.962,27.911,27.9301,292100.0
2007-12-31 15:45:00,43.78,43.8,43.53,43.65,478100.0,27.9301,27.9429,27.7706,27.8472,478100.0
2007-12-31 15:50:00,43.65,43.82,43.64,43.75,661300.0,27.8472,27.9556,27.8408,27.911,661300.0
2007-12-31 15:55:00,43.76,43.77,43.56,43.56,798800.0,27.9174,27.9237,27.7898,27.7898,798800.0
2008-01-02 09:30:00,43.55,43.79,43.3,43.65,553500.0,28.0338,28.1882,27.8728,28.0981,553500.0
2008-01-02 09:35:00,43.63,43.65,43.14,43.18,541300.0,28.0853,28.0981,27.7698,27.7956,541300.0
2008-01-02 09:40:00,43.18,43.4,43.1,43.36,354900.0,27.7956,27.9372,27.7441,27.9115,354900.0
2008-01-02 09:45:00,43.36,43.52,43.34,43.42,461900.0,27.9115,28.0144,27.8986,27.9501,461900.0
2008-01-02 09:50:00,43.43,43.45,43.34,43.36,207800.0,27.9565,27.9694,27.8986,27.9115,207800.0
2008-01-02 09:55:00,43.36,43.37,43.12,43.18,269800.0,27.9115,27.9179,27.757,27.7956,269800.0
2008-01-02 10:00:00,43.18,43.18,42.63,42.74,647500.0,27.7956,27.7956,27.4415,27.5123,647500.0
2008-01-02 10:05:00,42.72,42.81,42.47,42.59,720800.0,27.4995,27.5574,27.3385,27.4158,720800.0
2008-01-02 10:10:00,42.59,42.74,42.5,42.5,395400.0,27.4158,27.5123,27.3579,27.3579,395400.0
2008-01-02 10:15:00,42.51,42.61,42.47,42.55,308900.0,27.3643,27.4287,27.3385,27.39,308900.0
2008-01-02 10:20:00,42.55,42.69,42.5,42.65,320800.0,27.39,27.4802,27.3579,27.4544,320800.0
2008-01-02 10:25:00,42.65,42.8,42.6,42.73,445900.0,27.4544,27.551,27.4222,27.5059,445900.0
2008-01-02 10:30:00,42.74,42.74,42.5,42.58,376600.0,27.5123,27.5123,27.3579,27.4094,376600.0
2008-01-02 10:35:00,42.59,42.75,42.59,42.66,391400.0,27.4158,27.5188,27.4158,27.4609,391400.0
2008-01-02 10:40:00,42.67,42.78,42.62,42.73,248100.0,27.4673,27.5381,27.4351,27.5059,248100.0
2008-01-02 10:45:00,42.73,42.91,42.6,42.74,566700.0,27.5059,27.6218,27.4222,27.5123,566700.0
2008-01-02 10:50:00,42.75,42.93,42.74,42.82,261200.0,27.5188,27.6347,27.5123,27.5638,261200.0
2008-01-02 10:55:00,42.83,42.87,42.78,42.81,256100.0,27.5703,27.596,27.5381,27.5574,256100.0
2008-01-02 11:00:00,42.8,42.87,42.65,42.66,561100.0,27.551,27.596,27.4544,27.4609,561100.0
2008-01-02 11:05:00,42.67,42.74,42.65,42.68,172400.0,27.4673,27.5123,27.4544,27.4737,172400.0
2008-01-02 11:10:00,42.68,42.75,42.53,42.58,298800.0,27.4737,27.5188,27.3772,27.4094,298800.0
2008-01-02 11:15:00,42.58,42.64,42.45,42.5,250900.0,27.4094,27.448,27.3257,27.3579,250900.0
2008-01-02 11:20:00,42.5,42.51,42.4,42.44,313100.0,27.3579,27.3643,27.2935,27.3192,313100.0
2008-01-02 11:25:00,42.45,42.53,42.37,42.51,223400.0,27.3257,27.3772,27.2742,27.3643,223400.0
2008-01-02 11:30:00,42.52,42.52,42.42,42.45,123800.0,27.3707,27.3707,27.3064,27.3257,123800.0
2008-01-02 11:35:00,42.46,42.48,42.4,42.45,129500.0,27.3321,27.345,27.2935,27.3257,129500.0
2008-01-02 11:40:00,42.46,42.49,42.37,42.4,212500.0,27.3321,27.3514,27.2742,27.2935,212500.0
2008-01-02 11:45:00,42.4,42.44,42.35,42.35,137000.0,27.2935,27.3192,27.2613,27.2613,137000.0
2008-01-02 11:50:00,42.36,42.48,42.35,42.42,142100.0,27.2677,27.345,27.2613,27.3064,142100.0
2008-01-02 11:55:00,42.42,42.53,42.4,42.52,137400.0,27.3064,27.3772,27.2935,27.3707,137400.0
2008-01-02 12:00:00,42.53,42.61,42.46,42.53,215100.0,27.3772,27.4287,27.3321,27.3772,215100.0
2008-01-02 12:05:00,42.52,42.53,42.35,42.36,136400.0,27.3707,27.3772,27.2613,27.2677,136400.0
2008-01-02 12:10:00,42.36,42.41,42.35,42.36,100100.0,27.2677,27.2999,27.2613,27.2677,100100.0
2008-01-02 12:15:00,42.36,42.39,42.25,42.31,190800.0,27.2677,27.287,27.1969,27.2356,190800.0
2008-01-02 12:20:00,42.32,42.34,42.21,42.25,160700.0,27.242,27.2549,27.1712,27.1969,160700.0
2008-01-02 12:25:00,42.25,42.34,42.22,42.32,168300.0,27.1969,27.2549,27.1776,27.242,168300.0
2008-01-02 12:30:00,42.31,42.35,42.24,42.34,143400.0,27.2356,27.2613,27.1905,27.2549,143400.0
2008-01-02 12:35:00,42.34,42.43,42.32,42.41,128900.0,27.2549,27.3128,27.242,27.2999,128900.0
2008-01-02 12:40:00,42.41,42.47,42.39,42.45,134400.0,27.2999,27.3385,27.287,27.3257,134400.0
2008-01-02 12:45:00,42.45,42.47,42.38,42.38,87400.0,27.3257,27.3385,27.2806,27.2806,87400.0
2008-01-02 12:50:00,42.38,42.39,42.27,42.35,116700.0,27.2806,27.287,27.2098,27.2613,116700.0
2008-01-02 12:55:00,42.35,42.43,42.3,42.4,230400.0,27.2613,27.3128,27.2291,27.2935,230400.0
2008-01-02 13:00:00,42.41,42.46,42.31,42.32,110600.0,27.2999,27.3321,27.2356,27.242,110600.0
2008-01-02 13:05:00,42.32,42.43,42.25,42.3,208500.0,27.242,27.3128,27.1969,27.2291,208500.0
2008-01-02 13:10:00,42.29,42.33,42.17,42.19,167100.0,27.2227,27.2484,27.1454,27.1583,167100.0
2008-01-02 13:15:00,42.21,42.31,42.2,42.28,108400.0,27.1712,27.2356,27.1647,27.2162,108400.0
2008-01-02 13:20:00,42.27,42.34,42.24,42.31,108000.0,27.2098,27.2549,27.1905,27.2356,108000.0
2008-01-02 13:25:00,42.32,42.32,42.23,42.31,160100.0,27.242,27.242,27.1841,27.2356,160100.0
2008-01-02 13:30:00,42.31,42.38,42.21,42.31,251700.0,27.2356,27.2806,27.1712,27.2356,251700.0
2008-01-02 13:35:00,42.32,42.34,42.22,42.22,173300.0,27.242,27.2549,27.1776,27.1776,173300.0
2008-01-02 13:40:00,42.22,42.26,42.21,42.24,123400.0,27.1776,27.2034,27.1712,27.1905,123400.0
2008-01-02 13:45:00,42.24,42.31,42.23,42.25,195300.0,27.1905,27.2356,27.1841,27.1969,195300.0
2008-01-02 13:50:00,42.26,42.28,42.23,42.23,194000.0,27.2034,27.2162,27.1841,27.1841,194000.0
2008-01-02 13:55:00,42.23,42.33,42.23,42.26,187800.0,27.1841,27.2484,27.1841,27.2034,187800.0
2008-01-02 14:00:00,42.27,42.43,42.24,42.28,383800.0,27.2098,27.3128,27.1905,27.2162,383800.0
2008-01-02 14:05:00,42.28,42.55,42.18,42.54,221500.0,27.2162,27.39,27.1519,27.3836,221500.0
2008-01-02 14:10:00,42.54,42.64,42.44,42.5,261600.0,27.3836,27.448,27.3192,27.3579,261600.0
2008-01-02 14:15:00,42.5,42.51,42.35,42.41,255000.0,27.3579,27.3643,27.2613,27.2999,255000.0
2008-01-02 14:20:00,42.42,42.46,42.35,42.39,168100.0,27.3064,27.3321,27.2613,27.287,168100.0
2008-01-02 14:25:00,42.39,42.48,42.39,42.41,169800.0,27.287,27.345,27.287,27.2999,169800.0
2008-01-02 14:30:00,42.41,42.49,42.41,42.45,97600.0,27.2999,27.3514,27.2999,27.3257,97600.0
2008-01-02 14:35:00,42.45,42.45,42.25,42.25,182500.0,27.3257,27.3257,27.1969,27.1969,182500.0
2008-01-02 14:40:00,42.26,42.32,42.17,42.23,148700.0,27.2034,27.242,27.1454,27.1841,148700.0
2008-01-02 14:45:00,42.24,42.31,42.18,42.28,117900.0,27.1905,27.2356,27.1519,27.2162,117900.0
2008-01-02 14:50:00,42.28,42.33,42.21,42.31,146000.0,27.2162,27.2484,27.1712,27.2356,146000.0
2008-01-02 14:55:00,42.3,42.34,42.22,42.24,238300.0,27.2291,27.2549,27.1776,27.1905,238300.0
2008-01-02 15:00:00,42.23,42.28,42.15,42.15,230100.0,27.1841,27.2162,27.1326,27.1326,230100.0
2008-01-02 15:05:00,42.15,42.21,42.07,42.11,321100.0,27.1326,27.1712,27.0811,27.1068,321100.0
2008-01-02 15:10:00,42.11,42.22,42.06,42.13,202700.0,27.1068,27.1776,27.0746,27.1197,202700.0
2008-01-02 15:15:00,42.13,42.15,42.07,42.08,244800.0,27.1197,27.1326,27.0811,27.0875,244800.0
2008-01-02 15:20:00,42.08,42.15,42.06,42.12,222300.0,27.0875,27.1326,27.0746,27.1132,222300.0
2008-01-02 15:25:00,42.13,42.14,42.05,42.05,240600.0,27.1197,27.1261,27.0682,27.0682,240600.0
2008-01-02 15:30:00,42.05,42.1,42.02,42.09,241200.0,27.0682,27.1004,27.0489,27.0939,241200.0
2008-01-02 15:35:00,42.09,42.17,42.08,42.14,282900.0,27.0939,27.1454,27.0875,27.1261,282900.0
2008-01-02 15:40:00,42.13,42.19,42.11,42.15,325800.0,27.1197,27.1583,27.1068,27.1326,325800.0
2008-01-02 15:45:00,42.15,42.15,42.0,42.03,540200.0,27.1326,27.1326,27.036,27.0553,540200.0
2008-01-02 15:50:00,42.02,42.11,42.0,42.11,580700.0,27.0489,27.1068,27.036,27.1068,580700.0
2008-01-02 15:55:00,42.1,42.27,42.1,42.17,776600.0,27.1004,27.2098,27.1004,27.1454,776600.0
2008-01-03 09:30:00,42.47,42.65,42.26,42.39,496100.0,27.3385,27.4544,27.2034,27.287,496100.0
2008-01-03 09:35:00,42.39,42.45,42.06,42.14,343400.0,27.287,27.3257,27.0746,27.1261,343400.0
2008-01-03 09:40:00,42.15,42.16,41.92,41.96,348400.0,27.1326,27.139,26.9845,27.0103,348400.0
2008-01-03 09:45:00,41.96,42.0,41.84,41.91,315400.0,27.0103,27.036,26.933,26.9781,315400.0
2008-01-03 09:50:00,41.91,41.93,41.77,41.79,303700.0,26.9781,26.9909,26.8879,26.9008,303700.0
2008-01-03 09:55:00,41.78,42.0,41.76,41.89,435700.0,26.8944,27.036,26.8815,26.9652,435700.0
2008-01-03 10:00:00,41.88,42.16,41.88,42.02,358900.0,26.9588,27.139,26.9588,27.0489,358900.0
2008-01-03 10:05:00,42.02,42.43,42.0,42.41,389900.0,27.0489,27.3128,27.036,27.2999,389900.0
2008-01-03 10:10:00,42.41,42.43,42.26,42.27,295400.0,27.2999,27.3128,27.2034,27.2098,295400.0
2008-01-03 10:15:00,42.27,42.28,42.1,42.12,203700.0,27.2098,27.2162,27.1004,27.1132,203700.0
2008-01-03 10:20:00,42.12,42.14,42.01,42.02,258800.0,27.1132,27.1261,27.0424,27.0489,258800.0
2008-01-03 10:25:00,42.01,42.04,41.92,42.0,236600.0,27.0424,27.0617,26.9845,27.036,236600.0
2008-01-03 10:30:00,42.0,42.19,41.9,42.19,353600.0,27.036,27.1583,26.9716,27.1583,353600.0
2008-01-03 10:35:00,42.19,42.25,41.94,42.02,184500.0,27.1583,27.1969,26.9974,27.0489,184500.0
2008-01-03 10:40:00,42.01,42.04,41.87,41.94,173300.0,27.0424,27.0617,26.9523,26.9974,173300.0
2008-01-03 10:45:00,41.95,42.12,41.91,41.94,258200.0,27.0038,27.1132,26.9781,26.9974,258200.0
2008-01-03 10:50:00,41.95,41.99,41.85,41.87,143400.0,27.0038,27.0296,26.9394,26.9523,143400.0
2008-01-03 10:55:00,41.85,41.89,41.82,41.86,174400.0,26.9394,26.9652,26.9201,26.9459,174400.0
2008-01-03 11:00:00,41.86,42.0,41.82,41.94,213100.0,26.9459,27.036,26.9201,26.9974,213100.0
2008-01-03 11:05:00,41.94,42.06,41.89,42.05,197400.0,26.9974,27.0746,26.9652,27.0682,197400.0
2008-01-03 11:10:00,42.05,42.08,41.91,42.0,355100.0,27.0682,27.0875,26.9781,27.036,355100.0
2008-01-03 11:15:00,42.0,42.07,41.95,42.07,113500.0,27.036,27.0811,27.0038,27.0811,113500.0
2008-01-03 11:20:00,42.06,42.18,42.05,42.1,199300.0,27.0746,27.1519,27.0682,27.1004,199300.0
2008-01-03 11:25:00,42.1,42.12,41.97,42.0,182200.0,27.1004,27.1132,27.0167,27.036,182200.0
2008-01-03 11:30:00,41.99,42.03,41.92,42.03,176300.0,27.0296,27.0553,26.9845,27.0553,176300.0
2008-01-03 11:35:00,42.03,42.03,41.93,41.97,81800.0,27.0553,27.0553,26.9909,27.0167,81800.0
2008-01-03 11:40:00,41.97,42.07,41.95,41.97,130100.0,27.0167,27.0811,27.0038,27.0167,130100.0
2008-01-03 11:45:00,41.98,42.07,41.97,42.0,228500.0,27.0231,27.0811,27.0167,27.036,228500.0
2008-01-03 11:50:00,41.99,42.05,41.97,41.98,176100.0,27.0296,27.0682,27.0167,27.0231,176100.0
2008-01-03 11:55:00,41.98,42.03,41.97,41.98,203000.0,27.0231,27.0553,27.0167,27.0231,203000.0
2008-01-03 12:00:00,41.98,42.1,41.97,42.04,132900.0,27.0231,27.1004,27.0167,27.0617,132900.0
2008-01-03 12:05:00,42.05,42.09,42.0,42.06,137900.0,27.0682,27.0939,27.036,27.0746,137900.0
2008-01-03 12:10:00,42.05,42.14,42.04,42.09,120500.0,27.0682,27.1261,27.0617,27.0939,120500.0
2008-01-03 12:15:00,42.08,42.17,42.06,42.17,126100.0,27.0875,27.1454,27.0746,27.1454,126100.0
2008-01-03 12:20:00,42.16,42.19,42.11,42.12,277500.0,27.139,27.1583,27.1068,27.1132,277500.0
2008-01-03 12:25:00,42.12,42.19,42.09,42.18,231900.0,27.1132,27.1583,27.0939,27.1519,231900.0
2008-01-03 12:30:00,42.19,42.3,42.16,42.29,255700.0,27.1583,27.2291,27.139,27.2227,255700.0
2008-01-03 12:35:00,42.3,42.3,42.17,42.18,178100.0,27.2291,27.2291,27.1454,27.1519,178100.0
2008-01-03 12:40:00,42.18,42.2,42.06,42.1,166100.0,27.1519,27.1647,27.0746,27.1004,166100.0
2008-01-03 12:45:00,42.1,42.14,42.08,42.11,56400.0,27.1004,27.1261,27.0875,27.1068,56400.0
2008-01-03 12:50:00,42.12,42.14,42.06,42.1,108800.0,27.1132,27.1261,27.0746,27.1004,108800.0
2008-01-03 12:55:00,42.1,42.16,42.04,42.13,110100.0,27.1004,27.139,27.0617,27.1197,110100.0
2008-01-03 13:00:00,42.14,42.2,42.12,42.14,162200.0,27.1261,27.1647,27.1132,27.1261,162200.0
2008-01-03 13:05:00,42.13,42.16,42.09,42.11,99900.0,27.1197,27.139,27.0939,27.1068,99900.0
2008-01-03 13:10:00,42.1,42.16,42.09,42.15,85700.0,27.1004,27.139,27.0939,27.1326,85700.0
2008-01-03 13:15:00,42.14,42.17,42.06,42.07,179200.0,27.1261,27.1454,27.0746,27.0811,179200.0
2008-01-03 13:20:00,42.07,42.23,42.06,42.13,133200.0,27.0811,27.1841,27.0746,27.1197,133200.0
2008-01-03 13:25:00,42.14,42.15,42.1,42.14,81500.0,27.1261,27.1326,27.1004,27.1261,81500.0
2008-01-03 13:30:00,42.14,42.18,42.1,42.13,126600.0,27.1261,27.1519,27.1004,27.1197,126600.0
2008-01-03 13:35:00,42.13,42.16,42.1,42.16,83800.0,27.1197,27.139,27.1004,27.139,83800.0
2008-01-03 13:40:00,42.16,42.2,42.11,42.15,138000.0,27.139,27.1647,27.1068,27.1326,138000.0
2008-01-03 13:45:00,42.15,42.19,42.13,42.15,69100.0,27.1326,27.1583,27.1197,27.1326,69100.0
2008-01-03 13:50:00,42.16,42.18,42.13,42.16,90300.0,27.139,27.1519,27.1197,27.139,90300.0
2008-01-03 13:55:00,42.16,42.16,42.05,42.09,117900.0,27.139,27.139,27.0682,27.0939,117900.0
2008-01-03 14:00:00,42.1,42.1,42.05,42.07,120500.0,27.1004,27.1004,27.0682,27.0811,120500.0
2008-01-03 14:05:00,42.07,42.1,42.06,42.06,117900.0,27.0811,27.1004,27.0746,27.0746,117900.0
2008-01-03 14:10:00,42.05,42.09,41.97,41.98,238800.0,27.0682,27.0939,27.0167,27.0231,238800.0
2008-01-03 14:15:00,41.99,42.05,41.98,41.98,118900.0,27.0296,27.0682,27.0231,27.0231,118900.0
2008-01-03 14:20:00,41.98,42.06,41.98,42.02,124300.0,27.0231,27.0746,27.0231,27.0489,124300.0
2008-01-03 14:25:00,42.01,42.06,42.0,42.01,94500.0,27.0424,27.0746,27.036,27.0424,94500.0
2008-01-03 14:30:00,42.01,42.05,42.0,42.03,91000.0,27.0424,27.0682,27.036,27.0553,91000.0
2008-01-03 14:35:00,42.03,42.15,42.03,42.12,139900.0,27.0553,27.1326,27.0553,27.1132,139900.0
2008-01-03 14:40:00,42.11,42.15,42.05,42.09,107900.0,27.1068,27.1326,27.0682,27.0939,107900.0
2008-01-03 14:45:00,42.09,42.1,42.04,42.05,80200.0,27.0939,27.1004,27.0617,27.0682,80200.0
2008-01-03 14:50:00,42.05,42.11,42.04,42.06,74400.0,27.0682,27.1068,27.0617,27.0746,74400.0
2008-01-03 14:55:00,42.06,42.09,42.04,42.09,110800.0,27.0746,27.0939,27.0617,27.0939,110800.0
2008-01-03 15:00:00,42.09,42.1,41.98,42.0,125400.0,27.0939,27.1004,27.0231,27.036,125400.0
2008-01-03 15:05:00,42.0,42.11,41.98,42.07,106800.0,27.036,27.1068,27.0231,27.0811,106800.0
2008-01-03 15:10:00,42.06,42.1,42.03,42.05,92400.0,27.0746,27.1004,27.0553,27.0682,92400.0
2008-01-03 15:15:00,42.04,42.05,41.95,41.97,205100.0,27.0617,27.0682,27.0038,27.0167,205100.0
2008-01-03 15:20:00,41.96,41.98,41.92,41.95,163600.0,27.0103,27.0231,26.9845,27.0038,163600.0
2008-01-03 15:25:00,41.95,41.97,41.88,41.94,236800.0,27.0038,27.0167,26.9588,26.9974,236800.0
2008-01-03 15:30:00,41.94,41.98,41.85,41.87,219700.0,26.9974,27.0231,26.9394,26.9523,219700.0
2008-01-03 15:35:00,41.87,42.03,41.86,41.96,327100.0,26.9523,27.0553,26.9459,27.0103,327100.0
2008-01-03 15:40:00,41.96,42.06,41.94,41.95,352500.0,27.0103,27.0746,26.9974,27.0038,352500.0
2008-01-03 15:45:00,41.95,42.05,41.92,42.03,415300.0,27.0038,27.0682,26.9845,27.0553,415300.0
2008-01-03 15:50:00,42.04,42.05,41.92,41.92,651500.0,27.0617,27.0682,26.9845,26.9845,651500.0
2008-01-03 15:55:00,41.92,41.93,41.83,41.86,1011600.0,26.9845,26.9909,26.9266,26.9459,1011600.0
2008-01-04 09:30:00,41.41,41.74,41.28,41.3,736200.0,26.6562,26.8686,26.5725,26.5854,736200.0
2008-01-04 09:35:00,41.3,41.61,41.28,41.45,613500.0,26.5854,26.785,26.5725,26.682,613500.0
2008-01-04 09:40:00,41.45,41.8,41.39,41.67,583300.0,26.682,26.9073,26.6433,26.8236,583300.0
2008-01-04 09:45:00,41.65,41.71,41.26,41.35,335800.0,26.8107,26.8493,26.5597,26.6176,335800.0
2008-01-04 09:50:00,41.36,41.4,41.24,41.24,259800.0,26.624,26.6498,26.5468,26.5468,259800.0
2008-01-04 09:55:00,41.25,41.39,41.18,41.36,301600.0,26.5532,26.6433,26.5082,26.624,301600.0
2008-01-04 10:00:00,41.35,41.4,41.14,41.28,569500.0,26.6176,26.6498,26.4824,26.5725,569500.0
2008-01-04 10:05:00,41.29,41.4,41.23,41.4,287800.0,26.579,26.6498,26.5403,26.6498,287800.0
2008-01-04 10:10:00,41.4,41.4,41.25,41.29,233200.0,26.6498,26.6498,26.5532,26.579,233200.0
2008-01-04 10:15:00,41.29,41.3,41.12,41.12,226700.0,26.579,26.5854,26.4695,26.4695,226700.0
2008-01-04 10:20:00,41.12,41.37,41.12,41.33,204800.0,26.4695,26.6305,26.4695,26.6047,204800.0
2008-01-04 10:25:00,41.33,41.33,41.12,41.18,239000.0,26.6047,26.6047,26.4695,26.5082,239000.0
2008-01-04 10:30:00,41.19,41.25,41.09,41.23,320600.0,26.5146,26.5532,26.4502,26.5403,320600.0
2008-01-04 10:35:00,41.22,41.28,41.12,41.16,256500.0,26.5339,26.5725,26.4695,26.4953,256500.0
2008-01-04 10:40:00,41.15,41.24,41.11,41.16,377300.0,26.4888,26.5468,26.4631,26.4953,377300.0
2008-01-04 10:45:00,41.17,41.21,40.96,40.98,368700.0,26.5017,26.5275,26.3665,26.3794,368700.0
2008-01-04 10:50:00,40.99,41.02,40.96,40.98,265100.0,26.3858,26.4052,26.3665,26.3794,265100.0
2008-01-04 10:55:00,40.98,41.01,40.93,40.96,250900.0,26.3794,26.3987,26.3472,26.3665,250900.0
2008-01-04 11:00:00,40.97,41.05,40.88,40.89,382500.0,26.373,26.4245,26.315,26.3215,382500.0
2008-01-04 11:05:00,40.89,40.91,40.76,40.8,400000.0,26.3215,26.3344,26.2378,26.2635,400000.0
2008-01-04 11:10:00,40.8,40.91,40.73,40.79,579900.0,26.2635,26.3344,26.2185,26.2571,579900.0
2008-01-04 11:15:00,40.79,40.8,40.63,40.65,524000.0,26.2571,26.2635,26.1541,26.167,524000.0
2008-01-04 11:20:00,40.65,40.81,40.64,40.81,351100.0,26.167,26.27,26.1605,26.27,351100.0
2008-01-04 11:25:00,40.81,41.02,40.81,40.96,313500.0,26.27,26.4052,26.27,26.3665,313500.0
2008-01-04 11:30:00,40.96,41.01,40.9,40.92,234600.0,26.3665,26.3987,26.3279,26.3408,234600.0
2008-01-04 11:35:00,40.91,40.92,40.8,40.84,215900.0,26.3344,26.3408,26.2635,26.2893,215900.0
2008-01-04 11:40:00,40.83,40.88,40.78,40.79,186800.0,26.2829,26.315,26.2507,26.2571,186800.0
2008-01-04 11:45:00,40.79,41.35,40.73,40.86,157200.0,26.2571,26.6176,26.2185,26.3022,157200.0
2008-01-04 11:50:00,40.85,40.99,40.85,40.93,173500.0,26.2957,26.3858,26.2957,26.3472,173500.0
2008-01-04 11:55:00,40.93,40.98,40.91,40.96,99300.0,26.3472,26.3794,26.3344,26.3665,99300.0
2008-01-04 12:00:00,40.97,41.05,40.97,41.02,161100.0,26.373,26.4245,26.373,26.4052,161100.0
2008-01-04 12:05:00,41.01,41.25,40.99,41.22,254200.0,26.3987,26.5532,26.3858,26.5339,254200.0
2008-01-04 12:10:00,41.22,41.23,41.0,41.13,277600.0,26.5339,26.5403,26.3923,26.476,277600.0
2008-01-04 12:15:00,41.13,41.13,40.93,41.07,211200.0,26.476,26.476,26.3472,26.4373,211200.0
2008-01-04 12:20:00,41.07,41.09,40.99,41.04,206200.0,26.4373,26.4502,26.3858,26.418,206200.0
2008-01-04 12:25:00,41.03,41.06,40.86,40.88,159200.0,26.4116,26.4309,26.3022,26.315,159200.0
2008-01-04 12:30:00,40.88,40.95,40.8,40.84,154100.0,26.315,26.3601,26.2635,26.2893,154100.0
2008-01-04 12:35:00,40.85,40.88,40.76,40.76,192600.0,26.2957,26.315,26.2378,26.2378,192600.0
2008-01-04 12:40:00,40.76,40.92,40.75,40.85,140400.0,26.2378,26.3408,26.2314,26.2957,140400.0
2008-01-04 12:45:00,40.85,41.04,40.78,41.03,185500.0,26.2957,26.418,26.2507,26.4116,185500.0
2008-01-04 12:50:00,41.03,41.04,40.9,40.92,247500.0,26.4116,26.418,26.3279,26.3408,247500.0
2008-01-04 12:55:00,40.92,40.93,40.89,40.93,119300.0,26.3408,26.3472,26.3215,26.3472,119300.0
2008-01-04 13:00:00,40.93,40.95,40.89,40.9,94600.0,26.3472,26.3601,26.3215,26.3279,94600.0
2008-01-04 13:05:00,40.91,40.96,40.89,40.92,159300.0,26.3344,26.3665,26.3215,26.3408,159300.0
2008-01-04 13:10:00,40.92,41.0,40.89,40.93,199100.0,26.3408,26.3923,26.3215,26.3472,199100.0
2008-01-04 13:15:00,40.93,41.01,40.9,40.91,105300.0,26.3472,26.3987,26.3279,26.3344,105300.0
2008-01-04 13:20:00,40.91,40.97,40.86,40.94,236600.0,26.3344,26.373,26.3022,26.3537,236600.0
2008-01-04 13:25:00,40.94,41.01,40.89,40.99,159700.0,26.3537,26.3987,26.3215,26.3858,159700.0
2008-01-04 13:30:00,40.99,41.01,40.93,40.99,95000.0,26.3858,26.3987,26.3472,26.3858,95000.0
2008-01-04 13:35:00,40.99,40.99,40.86,40.94,344600.0,26.3858,26.3858,26.3022,26.3537,344600.0
2008-01-04 13:40:00,40.94,40.99,40.89,40.92,200500.0,26.3537,26.3858,26.3215,26.3408,200500.0
2008-01-04 13:45:00,40.93,40.99,40.9,40.99,118900.0,26.3472,26.3858,26.3279,26.3858,118900.0
2008-01-04 13:50:00,40.99,41.14,40.97,41.12,209200.0,26.3858,26.4824,26.373,26.4695,209200.0
2008-01-04 13:55:00,41.11,41.13,40.94,40.98,160400.0,26.4631,26.476,26.3537,26.3794,160400.0
2008-01-04 14:00:00,40.98,41.0,40.87,40.96,198700.0,26.3794,26.3923,26.3086,26.3665,198700.0
2008-01-04 14:05:00,40.95,40.98,40.88,40.91,445300.0,26.3601,26.3794,26.315,26.3344,445300.0
2008-01-04 14:10:00,40.9,40.98,40.89,40.98,339000.0,26.3279,26.3794,26.3215,26.3794,339000.0
2008-01-04 14:15:00,40.97,41.0,40.9,40.97,271000.0,26.373,26.3923,26.3279,26.373,271000.0
2008-01-04 14:20:00,40.97,40.98,40.87,40.92,459000.0,26.373,26.3794,26.3086,26.3408,459000.0
2008-01-04 14:25:00,40.91,41.0,40.89,40.91,402100.0,26.3344,26.3923,26.3215,26.3344,402100.0
2008-01-04 14:30:00,40.91,40.97,40.89,40.96,422500.0,26.3344,26.373,26.3215,26.3665,422500.0
2008-01-04 14:35:00,40.95,40.98,40.9,40.91,233900.0,26.3601,26.3794,26.3279,26.3344,233900.0
2008-01-04 14:40:00,40.91,40.95,40.83,40.84,236500.0,26.3344,26.3601,26.2829,26.2893,236500.0
2008-01-04 14:45:00,40.85,40.92,40.84,40.91,350300.0,26.2957,26.3408,26.2893,26.3344,350300.0
2008-01-04 14:50:00,40.91,40.95,40.84,40.84,207600.0,26.3344,26.3601,26.2893,26.2893,207600.0
2008-01-04 14:55:00,40.84,41.04,40.8,40.98,297800.0,26.2893,26.418,26.2635,26.3794,297800.0
2008-01-04 15:00:00,40.99,41.07,40.94,41.0,252800.0,26.3858,26.4373,26.3537,26.3923,252800.0
2008-01-04 15:05:00,41.0,41.15,41.0,41.11,390400.0,26.3923,26.4888,26.3923,26.4631,390400.0
2008-01-04 15:10:00,41.11,41.11,40.95,40.98,278100.0,26.4631,26.4631,26.3601,26.3794,278100.0
2008-01-04 15:15:00,40.98,41.11,40.92,41.03,332300.0,26.3794,26.4631,26.3408,26.4116,332300.0
2008-01-04 15:20:00,41.03,41.04,40.89,40.96,284200.0,26.4116,26.418,26.3215,26.3665,284200.0
2008-01-04 15:25:00,40.96,41.13,40.96,41.1,274000.0,26.3665,26.476,26.3665,26.4567,274000.0
2008-01-04 15:30:00,41.09,41.18,41.04,41.07,353000.0,26.4502,26.5082,26.418,26.4373,353000.0
2008-01-04 15:35:00,41.07,41.12,40.98,41.12,454200.0,26.4373,26.4695,26.3794,26.4695,454200.0
2008-01-04 15:40:00,41.12,41.13,40.91,40.97,500100.0,26.4695,26.476,26.3344,26.373,500100.0
2008-01-04 15:45:00,40.96,40.97,40.89,40.93,587600.0,26.3665,26.373,26.3215,26.3472,587600.0
2008-01-04 15:50:00,40.93,41.0,40.89,40.91,791100.0,26.3472,26.3923,26.3215,26.3344,791100.0
2008-01-04 15:55:00,40.9,40.99,40.89,40.89,1123100.0,26.3279,26.3858,26.3215,26.3215,1123100.0
2008-01-07 09:30:00,41.1,41.25,41.0,41.15,438400.0,26.4567,26.5532,26.3923,26.4888,438400.0
2008-01-07 09:35:00,41.15,41.15,40.75,40.9,428000.0,26.4888,26.4888,26.2314,26.3279,428000.0
2008-01-07 09:40:00,40.9,41.02,40.82,40.93,246000.0,26.3279,26.4052,26.2764,26.3472,246000.0
2008-01-07 09:45:00,40.94,41.14,40.93,41.05,357800.0,26.3537,26.4824,26.3472,26.4245,357800.0
2008-01-07 09:50:00,41.05,41.09,40.84,40.96,281100.0,26.4245,26.4502,26.2893,26.3665,281100.0
2008-01-07 09:55:00,40.96,40.96,40.75,40.77,293100.0,26.3665,26.3665,26.2314,26.2442,293100.0
2008-01-07 10:00:00,40.77,40.89,40.75,40.82,269000.0,26.2442,26.3215,26.2314,26.2764,269000.0
2008-01-07 10:05:00,40.82,40.92,40.72,40.73,382900.0,26.2764,26.3408,26.212,26.2185,382900.0
2008-01-07 10:10:00,40.74,40.77,40.52,40.52,408700.0,26.2249,26.2442,26.0833,26.0833,408700.0
2008-01-07 10:15:00,40.52,40.6,40.4,40.44,499100.0,26.0833,26.1348,26.0061,26.0318,499100.0
2008-01-07 10:20:00,40.44,40.45,40.33,40.44,656200.0,26.0318,26.0382,25.961,26.0318,656200.0
2008-01-07 10:25:00,40.43,40.5,40.16,40.19,749700.0,26.0254,26.0704,25.8516,25.8709,749700.0
2008-01-07 10:30:00,40.19,40.4,40.18,40.32,649300.0,25.8709,26.0061,25.8644,25.9546,649300.0
2008-01-07 10:35:00,40.31,40.5,40.29,40.43,579400.0,25.9481,26.0704,25.9352,26.0254,579400.0
2008-01-07 10:40:00,40.43,40.67,40.38,40.67,345100.0,26.0254,26.1799,25.9932,26.1799,345100.0
2008-01-07 10:45:00,40.67,40.85,40.62,40.78,494100.0,26.1799,26.2957,26.1477,26.2507,494100.0
2008-01-07 10:50:00,40.78,41.03,40.78,41.03,566800.0,26.2507,26.4116,26.2507,26.4116,566800.0
2008-01-07 10:55:00,41.02,41.09,40.92,40.96,353700.0,26.4052,26.4502,26.3408,26.3665,353700.0
2008-01-07 11:00:00,40.97,41.23,40.95,41.11,356800.0,26.373,26.5403,26.3601,26.4631,356800.0
2008-01-07 11:05:00,41.12,41.24,41.05,41.12,376500.0,26.4695,26.5468,26.4245,26.4695,376500.0
2008-01-07 11:10:00,41.13,41.22,41.06,41.13,313700.0,26.476,26.5339,26.4309,26.476,313700.0
2008-01-07 11:15:00,41.13,41.15,40.98,40.98,217700.0,26.476,26.4888,26.3794,26.3794,217700.0
2008-01-07 11:20:00,40.98,41.09,40.88,40.99,288700.0,26.3794,26.4502,26.315,26.3858,288700.0
2008-01-07 11:25:00,40.98,41.1,40.83,41.06,225000.0,26.3794,26.4567,26.2829,26.4309,225000.0
2008-01-07 11:30:00,41.06,41.32,41.0,41.32,372900.0,26.4309,26.5983,26.3923,26.5983,372900.0
2008-01-07 11:35:00,41.32,41.33,41.18,41.2,276100.0,26.5983,26.6047,26.5082,26.521,276100.0
2008-01-07 11:40:00,41.2,41.35,41.18,41.33,211300.0,26.521,26.6176,26.5082,26.6047,211300.0
2008-01-07 11:45:00,41.33,41.39,41.21,41.22,170900.0,26.6047,26.6433,26.5275,26.5339,170900.0
2008-01-07 11:50:00,41.22,41.43,41.2,41.41,365900.0,26.5339,26.6691,26.521,26.6562,365900.0
2008-01-07 11:55:00,41.41,41.46,41.27,41.36,275600.0,26.6562,26.6884,26.5661,26.624,275600.0
2008-01-07 12:00:00,41.35,41.41,41.28,41.34,186200.0,26.6176,26.6562,26.5725,26.6111,186200.0
2008-01-07 12:05:00,41.33,41.33,41.16,41.16,129000.0,26.6047,26.6047,26.4953,26.4953,129000.0
2008-01-07 12:10:00,41.15,41.21,41.08,41.16,290100.0,26.4888,26.5275,26.4438,26.4953,290100.0
2008-01-07 12:15:00,41.16,41.19,41.04,41.13,158000.0,26.4953,26.5146,26.418,26.476,158000.0
2008-01-07 12:20:00,41.12,41.24,41.09,41.19,147100.0,26.4695,26.5468,26.4502,26.5146,147100.0
2008-01-07 12:25:00,41.19,41.35,41.19,41.19,192900.0,26.5146,26.6176,26.5146,26.5146,192900.0
2008-01-07 12:30:00,41.2,41.36,41.19,41.36,172800.0,26.521,26.624,26.5146,26.624,172800.0
2008-01-07 12:35:00,41.36,41.4,41.21,41.33,274000.0,26.624,26.6498,26.5275,26.6047,274000.0
2008-01-07 12:40:00,41.33,41.36,41.16,41.2,301600.0,26.6047,26.624,26.4953,26.521,301600.0
2008-01-07 12:45:00,41.21,41.34,41.14,41.34,145100.0,26.5275,26.6111,26.4824,26.6111,145100.0
2008-01-07 12:50:00,41.34,41.58,41.2,41.56,511600.0,26.6111,26.7656,26.521,26.7528,511600.0
2008-01-07 12:55:00,41.55,41.56,41.45,41.48,250100.0,26.7463,26.7528,26.682,26.7013,250100.0
2008-01-07 13:00:00,41.48,41.52,41.41,41.5,141700.0,26.7013,26.727,26.6562,26.7141,141700.0
2008-01-07 13:05:00,41.5,41.52,41.34,41.5,178300.0,26.7141,26.727,26.6111,26.7141,178300.0
2008-01-07 13:10:00,41.51,41.54,41.4,41.48,207100.0,26.7206,26.7399,26.6498,26.7013,207100.0
2008-01-07 13:15:00,41.47,41.53,41.4,41.51,138300.0,26.6948,26.7335,26.6498,26.7206,138300.0
2008-01-07 13:20:00,41.52,41.53,41.43,41.46,126600.0,26.727,26.7335,26.6691,26.6884,126600.0
2008-01-07 13:25:00,41.45,41.45,41.27,41.36,321000.0,26.682,26.682,26.5661,26.624,321000.0
2008-01-07 13:30:00,41.35,41.46,41.22,41.4,231000.0,26.6176,26.6884,26.5339,26.6498,231000.0
2008-01-07 13:35:00,41.4,41.42,41.29,41.41,193800.0,26.6498,26.6626,26.579,26.6562,193800.0
2008-01-07 13:40:00,41.39,41.39,41.19,41.22,224800.0,26.6433,26.6433,26.5146,26.5339,224800.0
2008-01-07 13:45:00,41.22,41.28,41.2,41.22,208600.0,26.5339,26.5725,26.521,26.5339,208600.0
2008-01-07 13:50:00,41.22,41.25,41.06,41.06,249500.0,26.5339,26.5532,26.4309,26.4309,249500.0
2008-01-07 13:55:00,41.06,41.22,41.04,41.11,172700.0,26.4309,26.5339,26.418,26.4631,172700.0
2008-01-07 14:00:00,41.12,41.22,40.96,40.97,246100.0,26.4695,26.5339,26.3665,26.373,246100.0
2008-01-07 14:05:00,40.98,41.04,40.92,40.97,201700.0,26.3794,26.418,26.3408,26.373,201700.0
2008-01-07 14:10:00,40.97,41.04,40.93,40.97,216600.0,26.373,26.418,26.3472,26.373,216600.0
2008-01-07 14:15:00,40.97,41.16,40.96,41.11,220500.0,26.373,26.4953,26.3665,26.4631,220500.0
2008-01-07 14:20:00,41.11,41.13,41.0,41.08,254600.0,26.4631,26.476,26.3923,26.4438,254600.0
2008-01-07 14:25:00,41.07,41.08,40.92,41.01,215300.0,26.4373,26.4438,26.3408,26.3987,215300.0
2008-01-07 14:30:00,41.01,41.13,40.97,41.08,105500.0,26.3987,26.476,26.373,26.4438,105500.0
2008-01-07 14:35:00,41.08,41.17,41.04,41.13,141500.0,26.4438,26.5017,26.418,26.476,141500.0
2008-01-07 14:40:00,41.14,41.26,41.09,41.15,219100.0,26.4824,26.5597,26.4502,26.4888,219100.0
2008-01-07 14:45:00,41.15,41.21,40.99,41.01,226900.0,26.4888,26.5275,26.3858,26.3987,226900.0
2008-01-07 14:50:00,41.01,41.09,40.84,40.85,256700.0,26.3987,26.4502,26.2893,26.2957,256700.0
2008-01-07 14:55:00,40.85,41.0,40.8,41.0,366400.0,26.2957,26.3923,26.2635,26.3923,366400.0
2008-01-07 15:00:00,41.0,41.08,40.93,41.0,327200.0,26.3923,26.4438,26.3472,26.3923,327200.0
2008-01-07 15:05:00,41.0,41.1,40.92,40.96,193200.0,26.3923,26.4567,26.3408,26.3665,193200.0
2008-01-07 15:10:00,40.95,41.06,40.77,40.99,447300.0,26.3601,26.4309,26.2442,26.3858,447300.0
2008-01-07 15:15:00,41.0,41.08,40.97,41.0,367200.0,26.3923,26.4438,26.373,26.3923,367200.0
2008-01-07 15:20:00,41.0,41.06,40.92,40.92,243000.0,26.3923,26.4309,26.3408,26.3408,243000.0
2008-01-07 15:25:00,40.92,40.98,40.84,40.87,181000.0,26.3408,26.3794,26.2893,26.3086,181000.0
2008-01-07 15:30:00,40.87,40.93,40.84,40.9,232600.0,26.3086,26.3472,26.2893,26.3279,232600.0
2008-01-07 15:35:00,40.9,41.0,40.87,40.94,866900.0,26.3279,26.3923,26.3086,26.3537,866900.0
2008-01-07 15:40:00,40.94,41.12,40.9,41.1,583200.0,26.3537,26.4695,26.3279,26.4567,583200.0
2008-01-07 15:45:00,41.09,41.31,41.03,41.28,454100.0,26.4502,26.5918,26.4116,26.5725,454100.0
2008-01-07 15:50:00,41.27,41.31,41.15,41.23,747200.0,26.5661,26.5918,26.4888,26.5403,747200.0
2008-01-07 15:55:00,41.23,41.32,41.16,41.32,798500.0,26.5403,26.5983,26.4953,26.5983,798500.0
2008-01-08 09:30:00,41.46,41.54,41.05,41.06,526800.0,26.6884,26.7399,26.4245,26.4309,526800.0
2008-01-08 09:35:00,41.06,41.13,40.64,40.81,581700.0,26.4309,26.476,26.1605,26.27,581700.0
2008-01-08 09:40:00,40.81,41.18,40.73,41.17,528600.0,26.27,26.5082,26.2185,26.5017,528600.0
2008-01-08 09:45:00,41.17,41.34,41.05,41.3,408900.0,26.5017,26.6111,26.4245,26.5854,408900.0
2008-01-08 09:50:00,41.3,41.34,41.2,41.25,363200.0,26.5854,26.6111,26.521,26.5532,363200.0
2008-01-08 09:55:00,41.24,41.25,41.0,41.14,443500.0,26.5468,26.5532,26.3923,26.4824,443500.0
2008-01-08 10:00:00,41.14,41.5,41.01,41.5,637300.0,26.4824,26.7141,26.3987,26.7141,637300.0
2008-01-08 10:05:00,41.49,41.58,40.98,41.49,546800.0,26.7077,26.7656,26.3794,26.7077,546800.0
2008-01-08 10:10:00,41.47,41.51,41.39,41.39,281700.0,26.6948,26.7206,26.6433,26.6433,281700.0
2008-01-08 10:15:00,41.38,41.45,41.25,41.31,339400.0,26.6369,26.682,26.5532,26.5918,339400.0
2008-01-08 10:20:00,41.3,41.3,41.15,41.27,237200.0,26.5854,26.5854,26.4888,26.5661,237200.0
2008-01-08 10:25:00,41.27,41.3,40.99,41.07,245500.0,26.5661,26.5854,26.3858,26.4373,245500.0
2008-01-08 10:30:00,41.06,41.2,41.05,41.1,308600.0,26.4309,26.521,26.4245,26.4567,308600.0
2008-01-08 10:35:00,41.1,41.2,41.05,41.12,184200.0,26.4567,26.521,26.4245,26.4695,184200.0
2008-01-08 10:40:00,41.12,41.19,41.07,41.12,150300.0,26.4695,26.5146,26.4373,26.4695,150300.0
2008-01-08 10:45:00,41.12,41.13,40.95,41.0,127400.0,26.4695,26.476,26.3601,26.3923,127400.0
2008-01-08 10:50:00,41.0,41.14,40.98,41.13,154200.0,26.3923,26.4824,26.3794,26.476,154200.0
2008-01-08 10:55:00,41.12,41.17,41.04,41.12,182700.0,26.4695,26.5017,26.418,26.4695,182700.0
2008-01-08 11:00:00,41.12,41.15,40.9,40.93,316800.0,26.4695,26.4888,26.3279,26.3472,316800.0
2008-01-08 11:05:00,40.94,40.99,40.82,40.82,360800.0,26.3537,26.3858,26.2764,26.2764,360800.0
2008-01-08 11:10:00,40.82,40.86,40.64,40.64,386300.0,26.2764,26.3022,26.1605,26.1605,386300.0
2008-01-08 11:15:00,40.64,40.75,40.61,40.68,450700.0,26.1605,26.2314,26.1412,26.1863,450700.0
2008-01-08 11:20:00,40.67,41.4,40.66,40.71,785700.0,26.1799,26.6498,26.1734,26.2056,785700.0
2008-01-08 11:25:00,40.71,40.75,40.51,40.52,623200.0,26.2056,26.2314,26.0769,26.0833,623200.0
2008-01-08 11:30:00,40.52,40.63,40.49,40.6,396600.0,26.0833,26.1541,26.064,26.1348,396600.0
2008-01-08 11:35:00,40.6,40.7,40.58,40.66,262600.0,26.1348,26.1992,26.1219,26.1734,262600.0
2008-01-08 11:40:00,40.67,40.7,40.62,40.64,264700.0,26.1799,26.1992,26.1477,26.1605,264700.0
2008-01-08 11:45:00,40.65,40.65,40.45,40.56,515200.0,26.167,26.167,26.0382,26.1091,515200.0
2008-01-08 11:50:00,40.55,40.65,40.49,40.51,299700.0,26.1026,26.167,26.064,26.0769,299700.0
2008-01-08 11:55:00,40.52,40.61,40.46,40.56,349600.0,26.0833,26.1412,26.0447,26.1091,349600.0
2008-01-08 12:00:00,40.55,40.59,40.49,40.52,233400.0,26.1026,26.1284,26.064,26.0833,233400.0
2008-01-08 12:05:00,40.52,40.53,40.44,40.49,259800.0,26.0833,26.0897,26.0318,26.064,259800.0
2008-01-08 12:10:00,40.5,40.62,40.46,40.61,540600.0,26.0704,26.1477,26.0447,26.1412,540600.0
2008-01-08 12:15:00,40.6,40.65,40.55,40.57,205200.0,26.1348,26.167,26.1026,26.1155,205200.0
2008-01-08 12:20:00,40.56,40.57,40.42,40.42,335200.0,26.1091,26.1155,26.0189,26.0189,335200.0
2008-01-08 12:25:00,40.42,40.42,40.31,40.32,401500.0,26.0189,26.0189,25.9481,25.9546,401500.0
2008-01-08 12:30:00,40.32,40.35,40.16,40.2,389400.0,25.9546,25.9739,25.8516,25.8773,389400.0
2008-01-08 12:35:00,40.19,40.22,40.12,40.13,171700.0,25.8709,25.8902,25.8258,25.8323,171700.0
2008-01-08 12:40:00,40.13,40.15,40.05,40.06,174500.0,25.8323,25.8451,25.7808,25.7872,174500.0
2008-01-08 12:45:00,40.05,40.2,40.04,40.18,234900.0,25.7808,25.8773,25.7743,25.8644,234900.0
2008-01-08 12:50:00,40.18,40.3,40.17,40.21,231200.0,25.8644,25.9417,25.858,25.8838,231200.0
2008-01-08 12:55:00,40.2,40.25,40.12,40.18,258400.0,25.8773,25.9095,25.8258,25.8644,258400.0
2008-01-08 13:00:00,40.18,40.2,40.13,40.15,336700.0,25.8644,25.8773,25.8323,25.8451,336700.0
2008-01-08 13:05:00,40.14,40.56,40.1,40.4,716300.0,25.8387,26.1091,25.8129,26.0061,716300.0
2008-01-08 13:10:00,40.41,40.93,40.39,40.65,824800.0,26.0125,26.3472,25.9996,26.167,824800.0
2008-01-08 13:15:00,40.65,40.67,40.25,40.29,424200.0,26.167,26.1799,25.9095,25.9352,424200.0
2008-01-08 13:20:00,40.28,40.56,40.24,40.53,302100.0,25.9288,26.1091,25.9031,26.0897,302100.0
2008-01-08 13:25:00,40.52,40.66,40.49,40.62,132100.0,26.0833,26.1734,26.064,26.1477,132100.0
2008-01-08 13:30:00,40.62,40.62,40.31,40.37,245500.0,26.1477,26.1477,25.9481,25.9867,245500.0
2008-01-08 13:35:00,40.36,40.37,40.21,40.29,179300.0,25.9803,25.9867,25.8838,25.9352,179300.0
2008-01-08 13:40:00,40.29,40.48,40.26,40.46,159000.0,25.9352,26.0576,25.9159,26.0447,159000.0
2008-01-08 13:45:00,40.47,40.47,40.24,40.37,198000.0,26.0511,26.0511,25.9031,25.9867,198000.0
2008-01-08 13:50:00,40.36,40.4,40.26,40.32,208300.0,25.9803,26.0061,25.9159,25.9546,208300.0
2008-01-08 13:55:00,40.32,40.4,40.22,40.39,249100.0,25.9546,26.0061,25.8902,25.9996,249100.0
2008-01-08 14:00:00,40.37,40.46,40.34,40.43,259400.0,25.9867,26.0447,25.9674,26.0254,259400.0
2008-01-08 14:05:00,40.44,40.62,40.41,40.61,209700.0,26.0318,26.1477,26.0125,26.1412,209700.0
2008-01-08 14:10:00,40.61,40.69,40.47,40.48,219100.0,26.1412,26.1927,26.0511,26.0576,219100.0
2008-01-08 14:15:00,40.48,40.57,40.39,40.56,292800.0,26.0576,26.1155,25.9996,26.1091,292800.0
2008-01-08 14:20:00,40.56,40.73,40.56,40.71,168200.0,26.1091,26.2185,26.1091,26.2056,168200.0
2008-01-08 14:25:00,40.71,40.72,40.56,40.67,200300.0,26.2056,26.212,26.1091,26.1799,200300.0
2008-01-08 14:30:00,40.67,40.73,40.61,40.65,246300.0,26.1799,26.2185,26.1412,26.167,246300.0
2008-01-08 14:35:00,40.64,40.66,40.5,40.51,254200.0,26.1605,26.1734,26.0704,26.0769,254200.0
2008-01-08 14:40:00,40.51,40.59,40.49,40.49,263300.0,26.0769,26.1284,26.064,26.064,263300.0
2008-01-08 14:45:00,40.49,40.54,40.22,40.4,421100.0,26.064,26.0962,25.8902,26.0061,421100.0
2008-01-08 14:50:00,40.4,40.43,40.09,40.11,416900.0,26.0061,26.0254,25.8065,25.8194,416900.0
2008-01-08 14:55:00,40.1,40.19,39.97,40.01,630700.0,25.8129,25.8709,25.7293,25.755,630700.0
2008-01-08 15:00:00,40.01,40.07,39.9,40.03,680600.0,25.755,25.7936,25.6842,25.7679,680600.0
2008-01-08 15:05:00,40.02,40.12,39.99,40.01,435200.0,25.7614,25.8258,25.7421,25.755,435200.0
2008-01-08 15:10:00,40.02,40.03,39.84,39.86,573100.0,25.7614,25.7679,25.6456,25.6585,573100.0
2008-01-08 15:15:00,39.86,39.97,39.78,39.85,509600.0,25.6585,25.7293,25.607,25.652,509600.0
2008-01-08 15:20:00,39.85,39.89,39.6,39.61,826000.0,25.652,25.6778,25.4911,25.4975,826000.0
2008-01-08 15:25:00,39.6,39.85,39.6,39.83,1007800.0,25.4911,25.652,25.4911,25.6391,1007800.0
2008-01-08 15:30:00,39.84,40.05,39.74,40.05,675200.0,25.6456,25.7808,25.5812,25.7808,675200.0
2008-01-08 15:35:00,40.05,40.05,39.65,39.77,955600.0,25.7808,25.7808,25.5233,25.6005,955600.0
2008-01-08 15:40:00,39.77,39.9,39.74,39.8,775100.0,25.6005,25.6842,25.5812,25.6198,775100.0
2008-01-08 15:45:00,39.81,39.84,39.66,39.69,884800.0,25.6263,25.6456,25.5297,25.549,884800.0
2008-01-08 15:50:00,39.69,39.79,39.62,39.79,908900.0,25.549,25.6134,25.504,25.6134,908900.0
2008-01-08 15:55:00,39.79,39.8,39.42,39.56,1304700.0,25.6134,25.6198,25.3752,25.4653,1304700.0
2008-01-09 09:30:00,39.59,39.6,39.27,39.58,689800.0,25.4846,25.4911,25.2787,25.4782,689800.0
2008-01-09 09:35:00,39.58,39.7,39.52,39.65,571300.0,25.4782,25.5555,25.4396,25.5233,571300.0
2008-01-09 09:40:00,39.64,39.69,39.49,39.58,442900.0,25.5168,25.549,25.4203,25.4782,442900.0
2008-01-09 09:45:00,39.58,39.62,39.39,39.62,320100.0,25.4782,25.504,25.3559,25.504,320100.0
2008-01-09 09:50:00,39.62,39.66,39.02,39.23,732700.0,25.504,25.5297,25.1177,25.2529,732700.0
2008-01-09 09:55:00,39.23,39.54,39.21,39.53,422300.0,25.2529,25.4525,25.24,25.446,422300.0
2008-01-09 10:00:00,39.54,40.01,39.54,39.68,774600.0,25.4525,25.755,25.4525,25.5426,774600.0
2008-01-09 10:05:00,39.68,39.78,39.47,39.61,607700.0,25.5426,25.607,25.4074,25.4975,607700.0
2008-01-09 10:10:00,39.61,39.75,39.6,39.67,383100.0,25.4975,25.5876,25.4911,25.5361,383100.0
2008-01-09 10:15:00,39.67,39.72,39.24,39.27,580400.0,25.5361,25.5683,25.2593,25.2787,580400.0
2008-01-09 10:20:00,39.28,39.28,39.06,39.06,500300.0,25.2851,25.2851,25.1435,25.1435,500300.0
2008-01-09 10:25:00,39.06,39.3,39.03,39.22,335300.0,25.1435,25.298,25.1242,25.2465,335300.0
2008-01-09 10:30:00,39.23,39.3,39.08,39.19,400900.0,25.2529,25.298,25.1564,25.2272,400900.0
2008-01-09 10:35:00,39.19,39.24,39.01,39.23,575300.0,25.2272,25.2593,25.1113,25.2529,575300.0
2008-01-09 10:40:00,39.23,39.5,39.22,39.4,452600.0,25.2529,25.4267,25.2465,25.3623,452600.0
2008-01-09 10:45:00,39.38,39.68,39.34,39.43,392600.0,25.3495,25.5426,25.3237,25.3817,392600.0
2008-01-09 10:50:00,39.43,39.66,39.38,39.54,395000.0,25.3817,25.5297,25.3495,25.4525,395000.0
2008-01-09 10:55:00,39.54,39.76,39.52,39.71,380900.0,25.4525,25.5941,25.4396,25.5619,380900.0
2008-01-09 11:00:00,39.71,39.73,39.56,39.6,299700.0,25.5619,25.5748,25.4653,25.4911,299700.0
2008-01-09 11:05:00,39.61,39.7,39.55,39.58,190200.0,25.4975,25.5555,25.4589,25.4782,190200.0
2008-01-09 11:10:00,39.58,39.67,39.49,39.65,293000.0,25.4782,25.5361,25.4203,25.5233,293000.0
2008-01-09 11:15:00,39.64,39.65,39.48,39.57,182200.0,25.5168,25.5233,25.4138,25.4718,182200.0
2008-01-09 11:20:00,39.56,39.6,39.46,39.56,202400.0,25.4653,25.4911,25.401,25.4653,202400.0
2008-01-09 11:25:00,39.57,39.62,39.31,39.39,205400.0,25.4718,25.504,25.3044,25.3559,205400.0
2008-01-09 11:30:00,39.39,39.4,39.17,39.22,221700.0,25.3559,25.3623,25.2143,25.2465,221700.0
2008-01-09 11:35:00,39.21,39.26,39.15,39.22,155300.0,25.24,25.2722,25.2014,25.2465,155300.0
2008-01-09 11:40:00,39.22,39.26,39.18,39.22,201400.0,25.2465,25.2722,25.2207,25.2465,201400.0
2008-01-09 11:45:00,39.22,39.22,38.95,39.02,500600.0,25.2465,25.2465,25.0727,25.1177,500600.0
2008-01-09 11:50:00,39.02,39.03,38.85,38.89,522600.0,25.1177,25.1242,25.0083,25.034,522600.0
2008-01-09 11:55:00,38.89,38.92,38.8,38.88,344000.0,25.034,25.0534,24.9761,25.0276,344000.0
2008-01-09 12:00:00,38.89,39.03,38.81,39.01,321600.0,25.034,25.1242,24.9826,25.1113,321600.0
2008-01-09 12:05:00,39.02,39.13,38.97,39.0,285600.0,25.1177,25.1885,25.0855,25.1049,285600.0
2008-01-09 12:10:00,39.01,39.2,38.99,39.08,229000.0,25.1113,25.2336,25.0984,25.1564,229000.0
2008-01-09 12:15:00,39.07,39.34,39.04,39.33,188200.0,25.1499,25.3237,25.1306,25.3173,188200.0
2008-01-09 12:20:00,39.34,39.34,39.06,39.15,223600.0,25.3237,25.3237,25.1435,25.2014,223600.0
2008-01-09 12:25:00,39.15,39.42,39.11,39.34,204500.0,25.2014,25.3752,25.1757,25.3237,204500.0
2008-01-09 12:30:00,39.34,39.41,39.29,39.38,167900.0,25.3237,25.3688,25.2915,25.3495,167900.0
2008-01-09 12:35:00,39.37,39.4,39.23,39.27,162600.0,25.343,25.3623,25.2529,25.2787,162600.0
2008-01-09 12:40:00,39.26,39.29,39.13,39.14,268100.0,25.2722,25.2915,25.1885,25.195,268100.0
2008-01-09 12:45:00,39.13,39.22,39.09,39.17,156800.0,25.1885,25.2465,25.1628,25.2143,156800.0
2008-01-09 12:50:00,39.17,39.35,39.17,39.27,153900.0,25.2143,25.3302,25.2143,25.2787,153900.0
2008-01-09 12:55:00,39.26,39.33,39.1,39.33,237800.0,25.2722,25.3173,25.1692,25.3173,237800.0
2008-01-09 13:00:00,39.33,39.42,39.2,39.39,260100.0,25.3173,25.3752,25.2336,25.3559,260100.0
2008-01-09 13:05:00,39.4,39.44,39.22,39.23,291800.0,25.3623,25.3881,25.2465,25.2529,291800.0
2008-01-09 13:10:00,39.22,39.29,39.1,39.12,442400.0,25.2465,25.2915,25.1692,25.1821,442400.0
2008-01-09 13:15:00,39.11,39.13,38.93,39.05,388200.0,25.1757,25.1885,25.0598,25.137,388200.0
2008-01-09 13:20:00,39.05,39.16,39.02,39.07,163400.0,25.137,25.2079,25.1177,25.1499,163400.0
2008-01-09 13:25:00,39.08,39.08,38.9,38.98,180800.0,25.1564,25.1564,25.0405,25.092,180800.0
2008-01-09 13:30:00,39.0,39.02,38.75,38.78,428600.0,25.1049,25.1177,24.9439,24.9632,428600.0
2008-01-09 13:35:00,38.78,38.95,38.74,38.95,231600.0,24.9632,25.0727,24.9375,25.0727,231600.0
2008-01-09 13:40:00,38.95,38.97,38.7,38.83,349500.0,25.0727,25.0855,24.9117,24.9954,349500.0
2008-01-09 13:45:00,38.83,38.87,38.68,38.71,303000.0,24.9954,25.0212,24.8989,24.9182,303000.0
2008-01-09 13:50:00,38.71,38.83,38.67,38.67,247100.0,24.9182,24.9954,24.8924,24.8924,247100.0
2008-01-09 13:55:00,38.67,38.88,38.66,38.84,185400.0,24.8924,25.0276,24.886,25.0019,185400.0
2008-01-09 14:00:00,38.85,38.86,38.71,38.81,148100.0,25.0083,25.0147,24.9182,24.9826,148100.0
2008-01-09 14:05:00,38.82,38.82,38.57,38.57,530700.0,24.989,24.989,24.8281,24.8281,530700.0
2008-01-09 14:10:00,38.57,38.82,38.56,38.6,374400.0,24.8281,24.989,24.8216,24.8474,374400.0
2008-01-09 14:15:00,38.61,38.68,38.54,38.67,286900.0,24.8538,24.8989,24.8087,24.8924,286900.0
2008-01-09 14:20:00,38.66,38.84,38.66,38.78,265200.0,24.886,25.0019,24.886,24.9632,265200.0
2008-01-09 14:25:00,38.78,38.85,38.63,38.83,340100.0,24.9632,25.0083,24.8667,24.9954,340100.0
2008-01-09 14:30:00,38.81,38.97,38.72,38.74,505600.0,24.9826,25.0855,24.9246,24.9375,505600.0
2008-01-09 14:35:00,38.74,38.89,38.71,38.79,341400.0,24.9375,25.034,24.9182,24.9697,341400.0
2008-01-09 14:40:00,38.79,38.82,38.73,38.76,218400.0,24.9697,24.989,24.9311,24.9504,218400.0
2008-01-09 14:45:00,38.75,39.19,38.72,39.18,458000.0,24.9439,25.2272,24.9246,25.2207,458000.0
2008-01-09 14:50:00,39.18,39.37,39.14,39.15,540000.0,25.2207,25.343,25.195,25.2014,540000.0
2008-01-09 14:55:00,39.15,39.29,39.04,39.24,454900.0,25.2014,25.2915,25.1306,25.2593,454900.0
2008-01-09 15:00:00,39.24,39.48,39.22,39.48,550200.0,25.2593,25.4138,25.2465,25.4138,550200.0
2008-01-09 15:05:00,39.47,39.65,39.44,39.59,628700.0,25.4074,25.5233,25.3881,25.4846,628700.0
2008-01-09 15:10:00,39.59,39.61,39.32,39.48,418100.0,25.4846,25.4975,25.3108,25.4138,418100.0
2008-01-09 15:15:00,39.48,40.07,39.45,39.91,832500.0,25.4138,25.7936,25.3945,25.6906,832500.0
2008-01-09 15:20:00,39.91,40.12,39.79,40.08,614500.0,25.6906,25.8258,25.6134,25.8001,614500.0
2008-01-09 15:25:00,40.07,40.1,39.76,39.79,726000.0,25.7936,25.8129,25.5941,25.6134,726000.0
2008-01-09 15:30:00,39.79,39.79,39.53,39.7,1063000.0,25.6134,25.6134,25.446,25.5555,1063000.0
2008-01-09 15:35:00,39.7,40.0,39.64,40.0,652300.0,25.5555,25.7486,25.5168,25.7486,652300.0
2008-01-09 15:40:00,40.0,40.18,39.93,40.06,694800.0,25.7486,25.8644,25.7035,25.7872,694800.0
2008-01-09 15:45:00,40.06,40.15,39.98,40.0,728000.0,25.7872,25.8451,25.7357,25.7486,728000.0
2008-01-09 15:50:00,40.0,40.13,39.94,40.09,844300.0,25.7486,25.8323,25.7099,25.8065,844300.0
2008-01-09 15:55:00,40.1,40.34,40.1,40.31,1034400.0,25.8129,25.9674,25.8129,25.9481,1034400.0
2008-01-10 09:30:00,39.77,39.82,39.3,39.39,746600.0,25.6005,25.6327,25.298,25.3559,746600.0
2008-01-10 09:35:00,39.4,39.7,39.36,39.6,582900.0,25.3623,25.5555,25.3366,25.4911,582900.0
2008-01-10 09:40:00,39.6,39.85,39.41,39.8,554300.0,25.4911,25.652,25.3688,25.6198,554300.0
2008-01-10 09:45:00,39.8,40.13,39.73,39.91,600500.0,25.6198,25.8323,25.5748,25.6906,600500.0
2008-01-10 09:50:00,39.9,39.95,39.73,39.73,589000.0,25.6842,25.7164,25.5748,25.5748,589000.0
2008-01-10 09:55:00,39.73,40.0,39.7,39.88,412600.0,25.5748,25.7486,25.5555,25.6713,412600.0
2008-01-10 10:00:00,39.89,40.22,39.89,40.16,477000.0,25.6778,25.8902,25.6778,25.8516,477000.0
2008-01-10 10:05:00,40.16,40.29,40.11,40.18,470200.0,25.8516,25.9352,25.8194,25.8644,470200.0
2008-01-10 10:10:00,40.18,40.19,40.03,40.19,256200.0,25.8644,25.8709,25.7679,25.8709,256200.0
2008-01-10 10:15:00,40.19,40.36,40.06,40.23,594400.0,25.8709,25.9803,25.7872,25.8966,594400.0
2008-01-10 10:20:00,40.23,40.25,40.12,40.19,460000.0,25.8966,25.9095,25.8258,25.8709,460000.0
2008-01-10 10:25:00,40.19,40.24,39.94,40.07,368900.0,25.8709,25.9031,25.7099,25.7936,368900.0
2008-01-10 10:30:00,40.07,40.54,40.07,40.53,508300.0,25.7936,26.0962,25.7936,26.0897,508300.0
2008-01-10 10:35:00,40.53,40.82,40.43,40.79,803800.0,26.0897,26.2764,26.0254,26.2571,803800.0
2008-01-10 10:40:00,40.78,40.82,40.5,40.57,687400.0,26.2507,26.2764,26.0704,26.1155,687400.0
2008-01-10 10:45:00,40.56,40.63,40.4,40.4,307500.0,26.1091,26.1541,26.0061,26.0061,307500.0
2008-01-10 10:50:00,40.39,40.52,40.33,40.41,347200.0,25.9996,26.0833,25.961,26.0125,347200.0
2008-01-10 10:55:00,40.39,40.41,40.28,40.39,244900.0,25.9996,26.0125,25.9288,25.9996,244900.0
2008-01-10 11:00:00,40.38,40.39,40.1,40.28,296600.0,25.9932,25.9996,25.8129,25.9288,296600.0
2008-01-10 11:05:00,40.28,40.28,40.11,40.23,350200.0,25.9288,25.9288,25.8194,25.8966,350200.0
2008-01-10 11:10:00,40.23,40.41,40.17,40.29,288900.0,25.8966,26.0125,25.858,25.9352,288900.0
2008-01-10 11:15:00,40.29,40.4,40.18,40.2,219500.0,25.9352,26.0061,25.8644,25.8773,219500.0
2008-01-10 11:20:00,40.22,40.35,40.19,40.35,294500.0,25.8902,25.9739,25.8709,25.9739,294500.0
2008-01-10 11:25:00,40.35,40.41,40.29,40.31,192600.0,25.9739,26.0125,25.9352,25.9481,192600.0
2008-01-10 11:30:00,40.32,40.36,40.2,40.33,210700.0,25.9546,25.9803,25.8773,25.961,210700.0
2008-01-10 11:35:00,40.33,40.34,40.1,40.16,154300.0,25.961,25.9674,25.8129,25.8516,154300.0
2008-01-10 11:40:00,40.15,40.15,39.9,39.96,365400.0,25.8451,25.8451,25.6842,25.7228,365400.0
2008-01-10 11:45:00,39.97,40.1,39.97,40.09,152600.0,25.7293,25.8129,25.7293,25.8065,152600.0
2008-01-10 11:50:00,40.1,40.22,40.07,40.11,191800.0,25.8129,25.8902,25.7936,25.8194,191800.0
2008-01-10 11:55:00,40.11,40.16,40.05,40.15,118600.0,25.8194,25.8516,25.7808,25.8451,118600.0
2008-01-10 12:00:00,40.16,40.17,40.05,40.13,102600.0,25.8516,25.858,25.7808,25.8323,102600.0
2008-01-10 12:05:00,40.12,40.2,40.05,40.17,177400.0,25.8258,25.8773,25.7808,25.858,177400.0
2008-01-10 12:10:00,40.17,40.29,40.1,40.26,207900.0,25.858,25.9352,25.8129,25.9159,207900.0
2008-01-10 12:15:00,40.24,40.99,40.19,40.74,974900.0,25.9031,26.3858,25.8709,26.2249,974900.0
2008-01-10 12:20:00,40.74,41.25,40.68,41.2,1131800.0,26.2249,26.5532,26.1863,26.521,1131800.0
2008-01-10 12:25:00,41.2,41.22,40.75,40.79,803500.0,26.521,26.5339,26.2314,26.2571,803500.0
2008-01-10 12:30:00,40.8,40.92,40.49,40.5,486700.0,26.2635,26.3408,26.064,26.0704,486700.0
2008-01-10 12:35:00,40.51,40.79,40.33,40.34,626600.0,26.0769,26.2571,25.961,25.9674,626600.0
2008-01-10 12:40:00,40.35,40.52,40.2,40.46,741900.0,25.9739,26.0833,25.8773,26.0447,741900.0
2008-01-10 12:45:00,40.46,40.46,40.25,40.46,311600.0,26.0447,26.0447,25.9095,26.0447,311600.0
2008-01-10 12:50:00,40.45,40.58,40.36,40.55,333800.0,26.0382,26.1219,25.9803,26.1026,333800.0
2008-01-10 12:55:00,40.55,40.95,40.54,40.93,412500.0,26.1026,26.3601,26.0962,26.3472,412500.0
2008-01-10 13:00:00,40.91,41.13,40.73,40.96,445600.0,26.3344,26.476,26.2185,26.3665,445600.0
2008-01-10 13:05:00,40.94,41.04,40.88,41.03,482800.0,26.3537,26.418,26.315,26.4116,482800.0
2008-01-10 13:10:00,41.03,41.15,40.77,40.96,607400.0,26.4116,26.4888,26.2442,26.3665,607400.0
2008-01-10 13:15:00,40.97,41.07,40.83,40.96,379800.0,26.373,26.4373,26.2829,26.3665,379800.0
2008-01-10 13:20:00,40.98,41.24,40.95,41.15,732700.0,26.3794,26.5468,26.3601,26.4888,732700.0
2008-01-10 13:25:00,41.15,41.23,41.04,41.05,589100.0,26.4888,26.5403,26.418,26.4245,589100.0
2008-01-10 13:30:00,41.05,41.2,40.99,41.05,587800.0,26.4245,26.521,26.3858,26.4245,587800.0
2008-01-10 13:35:00,41.05,41.06,40.73,40.77,491200.0,26.4245,26.4309,26.2185,26.2442,491200.0
2008-01-10 13:40:00,40.76,40.88,40.68,40.75,553800.0,26.2378,26.315,26.1863,26.2314,553800.0
2008-01-10 13:45:00,40.76,40.79,40.61,40.67,326500.0,26.2378,26.2571,26.1412,26.1799,326500.0
2008-01-10 13:50:00,40.68,40.69,40.44,40.56,347600.0,26.1863,26.1927,26.0318,26.1091,347600.0
2008-01-10 13:55:00,40.55,40.83,40.55,40.82,384500.0,26.1026,26.2829,26.1026,26.2764,384500.0
2008-01-10 14:00:00,40.81,40.91,40.63,40.68,355100.0,26.27,26.3344,26.1541,26.1863,355100.0
2008-01-10 14:05:00,40.7,40.75,40.5,40.6,202900.0,26.1992,26.2314,26.0704,26.1348,202900.0
2008-01-10 14:10:00,40.61,40.73,40.59,40.68,159500.0,26.1412,26.2185,26.1284,26.1863,159500.0
2008-01-10 14:15:00,40.66,41.25,40.55,41.17,839100.0,26.1734,26.5532,26.1026,26.5017,839100.0
2008-01-10 14:20:00,41.18,41.39,41.1,41.21,1208200.0,26.5082,26.6433,26.4567,26.5275,1208200.0
2008-01-10 14:25:00,41.22,41.37,41.05,41.17,435700.0,26.5339,26.6305,26.4245,26.5017,435700.0
2008-01-10 14:30:00,41.12,41.33,41.05,41.19,901400.0,26.4695,26.6047,26.4245,26.5146,901400.0
2008-01-10 14:35:00,41.18,41.4,41.15,41.38,520000.0,26.5082,26.6498,26.4888,26.6369,520000.0
2008-01-10 14:40:00,41.39,41.41,41.28,41.31,558400.0,26.6433,26.6562,26.5725,26.5918,558400.0
2008-01-10 14:45:00,41.32,41.46,41.25,41.4,456500.0,26.5983,26.6884,26.5532,26.6498,456500.0
2008-01-10 14:50:00,41.4,41.56,41.4,41.49,693800.0,26.6498,26.7528,26.6498,26.7077,693800.0
2008-01-10 14:55:00,41.5,41.8,41.49,41.66,793100.0,26.7141,26.9073,26.7077,26.8171,793100.0
2008-01-10 15:00:00,41.66,41.75,41.62,41.7,376200.0,26.8171,26.8751,26.7914,26.8429,376200.0
2008-01-10 15:05:00,41.7,42.05,41.69,42.04,520600.0,26.8429,27.0682,26.8364,27.0617,520600.0
2008-01-10 15:10:00,42.05,42.14,41.93,41.94,526700.0,27.0682,27.1261,26.9909,26.9974,526700.0
2008-01-10 15:15:00,41.93,41.97,41.65,41.7,634800.0,26.9909,27.0167,26.8107,26.8429,634800.0
2008-01-10 15:20:00,41.71,41.75,41.6,41.65,503700.0,26.8493,26.8751,26.7785,26.8107,503700.0
2008-01-10 15:25:00,41.66,41.79,41.64,41.75,540000.0,26.8171,26.9008,26.8043,26.8751,540000.0
2008-01-10 15:30:00,41.74,41.88,41.74,41.85,690800.0,26.8686,26.9588,26.8686,26.9394,690800.0
2008-01-10 15:35:00,41.86,41.86,41.56,41.57,543900.0,26.9459,26.9459,26.7528,26.7592,543900.0
2008-01-10 15:40:00,41.57,41.67,41.27,41.27,776100.0,26.7592,26.8236,26.5661,26.5661,776100.0
2008-01-10 15:45:00,41.27,41.32,41.23,41.28,999200.0,26.5661,26.5983,26.5403,26.5725,999200.0
2008-01-10 15:50:00,41.29,41.33,41.24,41.31,1549800.0,26.579,26.6047,26.5468,26.5918,1549800.0
2008-01-10 15:55:00,41.31,41.34,41.23,41.29,1233800.0,26.5918,26.6111,26.5403,26.579,1233800.0
2008-01-11 09:30:00,40.88,41.51,40.82,40.95,989200.0,26.315,26.7206,26.2764,26.3601,989200.0
2008-01-11 09:35:00,40.89,41.18,40.45,40.48,826000.0,26.3215,26.5082,26.0382,26.0576,826000.0
2008-01-11 09:40:00,40.46,41.51,40.44,40.59,868400.0,26.0447,26.7206,26.0318,26.1284,868400.0
2008-01-11 09:45:00,40.6,40.93,40.55,40.86,636700.0,26.1348,26.3472,26.1026,26.3022,636700.0
2008-01-11 09:50:00,40.85,41.06,40.67,40.87,467600.0,26.2957,26.4309,26.1799,26.3086,467600.0
2008-01-11 09:55:00,40.86,40.87,40.6,40.7,498400.0,26.3022,26.3086,26.1348,26.1992,498400.0
2008-01-11 10:00:00,40.7,40.75,40.53,40.58,538000.0,26.1992,26.2314,26.0897,26.1219,538000.0
2008-01-11 10:05:00,40.58,40.64,40.44,40.46,765100.0,26.1219,26.1605,26.0318,26.0447,765100.0
2008-01-11 10:10:00,40.46,40.6,40.39,40.47,477700.0,26.0447,26.1348,25.9996,26.0511,477700.0
2008-01-11 10:15:00,40.46,40.51,40.44,40.48,226100.0,26.0447,26.0769,26.0318,26.0576,226100.0
2008-01-11 10:20:00,40.48,40.71,40.48,40.71,593500.0,26.0576,26.2056,26.0576,26.2056,593500.0
2008-01-11 10:25:00,40.7,40.74,40.55,40.57,322100.0,26.1992,26.2249,26.1026,26.1155,322100.0
2008-01-11 10:30:00,40.58,40.59,40.48,40.51,230500.0,26.1219,26.1284,26.0576,26.0769,230500.0
2008-01-11 10:35:00,40.49,40.69,40.47,40.66,255300.0,26.064,26.1927,26.0511,26.1734,255300.0
2008-01-11 10:40:00,40.66,40.77,40.57,40.68,282200.0,26.1734,26.2442,26.1155,26.1863,282200.0
2008-01-11 10:45:00,40.68,41.06,40.61,40.98,361000.0,26.1863,26.4309,26.1412,26.3794,361000.0
2008-01-11 10:50:00,40.65,41.56,40.65,41.46,1137300.0,26.167,26.7528,26.167,26.6884,1137300.0
2008-01-11 10:55:00,41.45,41.52,41.24,41.26,483900.0,26.682,26.727,26.5468,26.5597,483900.0
2008-01-11 11:00:00,41.26,41.3,41.11,41.25,271200.0,26.5597,26.5854,26.4631,26.5532,271200.0
2008-01-11 11:05:00,41.25,41.31,41.14,41.3,298800.0,26.5532,26.5918,26.4824,26.5854,298800.0
2008-01-11 11:10:00,41.3,41.45,41.24,41.43,286900.0,26.5854,26.682,26.5468,26.6691,286900.0
2008-01-11 11:15:00,41.43,41.52,41.3,41.31,372300.0,26.6691,26.727,26.5854,26.5918,372300.0
2008-01-11 11:20:00,41.31,41.58,41.29,41.54,350000.0,26.5918,26.7656,26.579,26.7399,350000.0
2008-01-11 11:25:00,41.54,41.88,41.45,41.82,498000.0,26.7399,26.9588,26.682,26.9201,498000.0
2008-01-11 11:30:00,41.82,42.1,41.81,41.94,530900.0,26.9201,27.1004,26.9137,26.9974,530900.0
2008-01-11 11:35:00,41.94,42.07,41.85,41.9,348900.0,26.9974,27.0811,26.9394,26.9716,348900.0
2008-01-11 11:40:00,41.92,41.92,41.63,41.69,257900.0,26.9845,26.9845,26.7978,26.8364,257900.0
2008-01-11 11:45:00,41.69,41.82,41.61,41.82,287100.0,26.8364,26.9201,26.785,26.9201,287100.0
2008-01-11 11:50:00,41.81,41.97,41.7,41.81,282300.0,26.9137,27.0167,26.8429,26.9137,282300.0
2008-01-11 11:55:00,41.8,41.96,41.8,41.93,232100.0,26.9073,27.0103,26.9073,26.9909,232100.0
2008-01-11 12:00:00,41.93,41.96,41.75,41.84,274000.0,26.9909,27.0103,26.8751,26.933,274000.0
2008-01-11 12:05:00,41.85,41.89,41.72,41.81,239400.0,26.9394,26.9652,26.8558,26.9137,239400.0
2008-01-11 12:10:00,41.82,41.87,41.73,41.79,632600.0,26.9201,26.9523,26.8622,26.9008,632600.0
2008-01-11 12:15:00,41.8,41.92,41.74,41.8,666000.0,26.9073,26.9845,26.8686,26.9073,666000.0
2008-01-11 12:20:00,41.8,41.89,41.68,41.7,651900.0,26.9073,26.9652,26.83,26.8429,651900.0
2008-01-11 12:25:00,41.7,41.78,41.64,41.69,208100.0,26.8429,26.8944,26.8043,26.8364,208100.0
2008-01-11 12:30:00,41.69,41.72,41.6,41.63,207100.0,26.8364,26.8558,26.7785,26.7978,207100.0
2008-01-11 12:35:00,41.63,41.64,41.55,41.59,264300.0,26.7978,26.8043,26.7463,26.7721,264300.0
2008-01-11 12:40:00,41.6,41.71,41.59,41.62,111000.0,26.7785,26.8493,26.7721,26.7914,111000.0
2008-01-11 12:45:00,41.61,41.8,41.55,41.75,277300.0,26.785,26.9073,26.7463,26.8751,277300.0
2008-01-11 12:50:00,41.74,41.83,41.7,41.72,171800.0,26.8686,26.9266,26.8429,26.8558,171800.0
2008-01-11 12:55:00,41.72,41.84,41.62,41.83,221800.0,26.8558,26.933,26.7914,26.9266,221800.0
2008-01-11 13:00:00,41.82,41.83,41.57,41.64,269100.0,26.9201,26.9266,26.7592,26.8043,269100.0
2008-01-11 13:05:00,41.63,41.7,41.47,41.5,427100.0,26.7978,26.8429,26.6948,26.7141,427100.0
2008-01-11 13:10:00,41.49,41.6,41.45,41.53,2061500.0,26.7077,26.7785,26.682,26.7335,2061500.0
2008-01-11 13:15:00,41.52,41.53,41.27,41.28,442800.0,26.727,26.7335,26.5661,26.5725,442800.0
2008-01-11 13:20:00,41.28,41.29,41.06,41.17,543500.0,26.5725,26.579,26.4309,26.5017,543500.0
2008-01-11 13:25:00,41.18,41.32,41.18,41.24,270600.0,26.5082,26.5983,26.5082,26.5468,270600.0
2008-01-11 13:30:00,41.24,41.46,41.14,41.28,356400.0,26.5468,26.6884,26.4824,26.5725,356400.0
2008-01-11 13:35:00,41.28,41.34,41.15,41.19,285600.0,26.5725,26.6111,26.4888,26.5146,285600.0
2008-01-11 13:40:00,41.2,41.35,41.13,41.28,217700.0,26.521,26.6176,26.476,26.5725,217700.0
2008-01-11 13:45:00,41.27,41.27,40.98,41.08,318500.0,26.5661,26.5661,26.3794,26.4438,318500.0
2008-01-11 13:50:00,41.07,41.23,41.0,41.09,527300.0,26.4373,26.5403,26.3923,26.4502,527300.0
2008-01-11 13:55:00,41.09,41.2,41.06,41.13,227800.0,26.4502,26.521,26.4309,26.476,227800.0
2008-01-11 14:00:00,41.13,41.27,41.08,41.26,248100.0,26.476,26.5661,26.4438,26.5597,248100.0
2008-01-11 14:05:00,41.25,41.39,41.23,41.37,196200.0,26.5532,26.6433,26.5403,26.6305,196200.0
2008-01-11 14:10:00,41.36,41.38,41.25,41.31,237500.0,26.624,26.6369,26.5532,26.5918,237500.0
2008-01-11 14:15:00,41.3,41.52,41.29,41.42,423700.0,26.5854,26.727,26.579,26.6626,423700.0
2008-01-11 14:20:00,41.42,41.42,41.26,41.29,290700.0,26.6626,26.6626,26.5597,26.579,290700.0
2008-01-11 14:25:00,41.29,41.34,41.25,41.29,226400.0,26.579,26.6111,26.5532,26.579,226400.0
2008-01-11 14:30:00,41.3,41.3,41.04,41.06,646200.0,26.5854,26.5854,26.418,26.4309,646200.0
2008-01-11 14:35:00,41.06,41.18,40.99,41.1,398300.0,26.4309,26.5082,26.3858,26.4567,398300.0
2008-01-11 14:40:00,41.1,41.18,41.07,41.17,255800.0,26.4567,26.5082,26.4373,26.5017,255800.0
2008-01-11 14:45:00,41.18,41.2,40.99,41.01,279200.0,26.5082,26.521,26.3858,26.3987,279200.0
2008-01-11 14:50:00,41.01,41.06,40.96,41.04,380700.0,26.3987,26.4309,26.3665,26.418,380700.0
2008-01-11 14:55:00,41.03,41.04,40.76,40.9,540400.0,26.4116,26.418,26.2378,26.3279,540400.0
2008-01-11 15:00:00,40.9,40.91,40.71,40.8,564300.0,26.3279,26.3344,26.2056,26.2635,564300.0
2008-01-11 15:05:00,40.79,40.89,40.75,40.76,521200.0,26.2571,26.3215,26.2314,26.2378,521200.0
2008-01-11 15:10:00,40.75,40.81,40.41,40.57,627900.0,26.2314,26.27,26.0125,26.1155,627900.0
2008-01-11 15:15:00,40.57,41.2,40.57,40.62,472700.0,26.1155,26.521,26.1155,26.1477,472700.0
2008-01-11 15:20:00,40.62,40.7,40.46,40.62,446000.0,26.1477,26.1992,26.0447,26.1477,446000.0
2008-01-11 15:25:00,40.61,40.91,40.58,40.89,570500.0,26.1412,26.3344,26.1219,26.3215,570500.0
2008-01-11 15:30:00,40.87,40.98,40.75,40.88,552900.0,26.3086,26.3794,26.2314,26.315,552900.0
2008-01-11 15:35:00,40.88,40.97,40.79,40.95,678400.0,26.315,26.373,26.2571,26.3601,678400.0
2008-01-11 15:40:00,40.95,40.98,40.81,40.82,714200.0,26.3601,26.3794,26.27,26.2764,714200.0
2008-01-11 15:45:00,40.81,41.0,40.79,40.99,662700.0,26.27,26.3923,26.2571,26.3858,662700.0
2008-01-11 15:50:00,40.99,41.13,40.9,40.93,1098500.0,26.3858,26.476,26.3279,26.3472,1098500.0
2008-01-11 15:55:00,40.93,40.95,40.71,40.85,1362700.0,26.3472,26.3601,26.2056,26.2957,1362700.0
2008-01-14 09:30:00,41.27,41.45,40.86,41.01,572800.0,26.5661,26.682,26.3022,26.3987,572800.0
2008-01-14 09:35:00,41.01,41.06,40.6,40.82,517500.0,26.3987,26.4309,26.1348,26.2764,517500.0
2008-01-14 09:40:00,40.84,41.05,40.66,40.92,334200.0,26.2893,26.4245,26.1734,26.3408,334200.0
2008-01-14 09:45:00,40.93,41.14,40.9,41.1,422200.0,26.3472,26.4824,26.3279,26.4567,422200.0
2008-01-14 09:50:00,41.11,41.11,40.95,41.05,258500.0,26.4631,26.4631,26.3601,26.4245,258500.0
2008-01-14 09:55:00,41.04,41.1,40.94,41.09,225500.0,26.418,26.4567,26.3537,26.4502,225500.0
2008-01-14 10:00:00,41.1,41.23,40.97,41.22,385700.0,26.4567,26.5403,26.373,26.5339,385700.0
2008-01-14 10:05:00,41.22,41.25,41.04,41.23,323900.0,26.5339,26.5532,26.418,26.5403,323900.0
2008-01-14 10:10:00,41.23,41.25,41.11,41.2,229600.0,26.5403,26.5532,26.4631,26.521,229600.0
2008-01-14 10:15:00,41.21,41.24,41.07,41.16,361300.0,26.5275,26.5468,26.4373,26.4953,361300.0
2008-01-14 10:20:00,41.17,41.25,41.08,41.12,185200.0,26.5017,26.5532,26.4438,26.4695,185200.0
2008-01-14 10:25:00,41.12,41.17,41.06,41.07,287900.0,26.4695,26.5017,26.4309,26.4373,287900.0
2008-01-14 10:30:00,41.07,41.24,41.06,41.21,228300.0,26.4373,26.5468,26.4309,26.5275,228300.0
2008-01-14 10:35:00,41.21,41.25,41.18,41.23,178900.0,26.5275,26.5532,26.5082,26.5403,178900.0
2008-01-14 10:40:00,41.23,41.25,41.18,41.23,159200.0,26.5403,26.5532,26.5082,26.5403,159200.0
2008-01-14 10:45:00,41.23,41.24,41.1,41.11,139500.0,26.5403,26.5468,26.4567,26.4631,139500.0
2008-01-14 10:50:00,41.12,41.21,41.08,41.1,222200.0,26.4695,26.5275,26.4438,26.4567,222200.0
2008-01-14 10:55:00,41.12,41.24,41.0,41.23,298800.0,26.4695,26.5468,26.3923,26.5403,298800.0
2008-01-14 11:00:00,41.24,41.39,41.19,41.28,348200.0,26.5468,26.6433,26.5146,26.5725,348200.0
2008-01-14 11:05:00,41.28,41.31,41.19,41.24,187400.0,26.5725,26.5918,26.5146,26.5468,187400.0
2008-01-14 11:10:00,41.23,41.32,41.21,41.29,222600.0,26.5403,26.5983,26.5275,26.579,222600.0
2008-01-14 11:15:00,41.29,41.3,41.06,41.08,207800.0,26.579,26.5854,26.4309,26.4438,207800.0
2008-01-14 11:20:00,41.07,41.08,40.95,41.02,387400.0,26.4373,26.4438,26.3601,26.4052,387400.0
2008-01-14 11:25:00,41.03,41.11,41.0,41.07,246700.0,26.4116,26.4631,26.3923,26.4373,246700.0
2008-01-14 11:30:00,41.07,41.07,40.99,41.05,145900.0,26.4373,26.4373,26.3858,26.4245,145900.0
2008-01-14 11:35:00,41.05,41.13,41.03,41.07,135100.0,26.4245,26.476,26.4116,26.4373,135100.0
2008-01-14 11:40:00,41.07,41.15,41.07,41.13,189200.0,26.4373,26.4888,26.4373,26.476,189200.0
2008-01-14 11:45:00,41.13,41.23,41.13,41.23,152800.0,26.476,26.5403,26.476,26.5403,152800.0
2008-01-14 11:50:00,41.23,41.24,40.9,41.01,574000.0,26.5403,26.5468,26.3279,26.3987,574000.0
2008-01-14 11:55:00,41.0,41.07,40.95,40.97,109200.0,26.3923,26.4373,26.3601,26.373,109200.0
2008-01-14 12:00:00,40.98,41.04,40.92,40.97,133200.0,26.3794,26.418,26.3408,26.373,133200.0
2008-01-14 12:05:00,40.97,41.06,40.93,41.0,171800.0,26.373,26.4309,26.3472,26.3923,171800.0
2008-01-14 12:10:00,41.0,41.01,40.95,40.96,102800.0,26.3923,26.3987,26.3601,26.3665,102800.0
2008-01-14 12:15:00,40.95,41.04,40.93,41.02,90500.0,26.3601,26.418,26.3472,26.4052,90500.0
2008-01-14 12:20:00,41.02,41.06,40.97,41.05,133000.0,26.4052,26.4309,26.373,26.4245,133000.0
2008-01-14 12:25:00,41.06,41.1,40.9,41.03,120800.0,26.4309,26.4567,26.3279,26.4116,120800.0
2008-01-14 12:30:00,41.03,41.25,41.01,41.12,155100.0,26.4116,26.5532,26.3987,26.4695,155100.0
2008-01-14 12:35:00,41.12,41.12,41.04,41.07,100200.0,26.4695,26.4695,26.418,26.4373,100200.0
2008-01-14 12:40:00,41.08,41.09,40.96,41.05,159200.0,26.4438,26.4502,26.3665,26.4245,159200.0
2008-01-14 12:45:00,41.04,41.09,41.04,41.08,87900.0,26.418,26.4502,26.418,26.4438,87900.0
2008-01-14 12:50:00,41.09,41.14,41.07,41.13,122400.0,26.4502,26.4824,26.4373,26.476,122400.0
2008-01-14 12:55:00,41.14,41.17,41.07,41.11,188100.0,26.4824,26.5017,26.4373,26.4631,188100.0
2008-01-14 13:00:00,41.11,41.14,41.07,41.07,191600.0,26.4631,26.4824,26.4373,26.4373,191600.0
2008-01-14 13:05:00,41.07,41.1,41.03,41.1,113900.0,26.4373,26.4567,26.4116,26.4567,113900.0
2008-01-14 13:10:00,41.1,41.11,41.0,41.0,121000.0,26.4567,26.4631,26.3923,26.3923,121000.0
2008-01-14 13:15:00,41.01,41.13,41.0,41.1,109600.0,26.3987,26.476,26.3923,26.4567,109600.0
2008-01-14 13:20:00,41.1,41.19,41.09,41.19,170700.0,26.4567,26.5146,26.4502,26.5146,170700.0
2008-01-14 13:25:00,41.19,41.25,40.95,41.18,173300.0,26.5146,26.5532,26.3601,26.5082,173300.0
2008-01-14 13:30:00,41.18,41.25,41.15,41.24,831200.0,26.5082,26.5532,26.4888,26.5468,831200.0
2008-01-14 13:35:00,41.23,41.26,40.95,41.25,182800.0,26.5403,26.5597,26.3601,26.5532,182800.0
2008-01-14 13:40:00,41.25,41.36,41.21,41.34,291600.0,26.5532,26.624,26.5275,26.6111,291600.0
2008-01-14 13:45:00,41.35,41.4,41.33,41.36,175900.0,26.6176,26.6498,26.6047,26.624,175900.0
2008-01-14 13:50:00,41.37,41.39,41.32,41.37,166800.0,26.6305,26.6433,26.5983,26.6305,166800.0
2008-01-14 13:55:00,41.38,41.5,41.37,41.43,200100.0,26.6369,26.7141,26.6305,26.6691,200100.0
2008-01-14 14:00:00,41.43,41.48,41.34,41.41,135600.0,26.6691,26.7013,26.6111,26.6562,135600.0
2008-01-14 14:05:00,41.41,41.48,41.37,41.47,211500.0,26.6562,26.7013,26.6305,26.6948,211500.0
2008-01-14 14:10:00,41.46,41.47,41.15,41.39,260900.0,26.6884,26.6948,26.4888,26.6433,260900.0
2008-01-14 14:15:00,41.4,41.41,41.3,41.33,223800.0,26.6498,26.6562,26.5854,26.6047,223800.0
2008-01-14 14:20:00,41.33,41.42,41.32,41.37,165600.0,26.6047,26.6626,26.5983,26.6305,165600.0
2008-01-14 14:25:00,41.37,41.47,41.36,41.44,113400.0,26.6305,26.6948,26.624,26.6755,113400.0
2008-01-14 14:30:00,41.44,41.52,41.4,41.49,338100.0,26.6755,26.727,26.6498,26.7077,338100.0
2008-01-14 14:35:00,41.49,41.58,41.43,41.54,314800.0,26.7077,26.7656,26.6691,26.7399,314800.0
2008-01-14 14:40:00,41.54,41.6,41.54,41.6,242900.0,26.7399,26.7785,26.7399,26.7785,242900.0
2008-01-14 14:45:00,41.6,41.6,41.52,41.58,188000.0,26.7785,26.7785,26.727,26.7656,188000.0
2008-01-14 14:50:00,41.59,41.61,41.5,41.53,283100.0,26.7721,26.785,26.7141,26.7335,283100.0
2008-01-14 14:55:00,41.53,41.64,41.52,41.62,260400.0,26.7335,26.8043,26.727,26.7914,260400.0
2008-01-14 15:00:00,41.63,41.75,41.5,41.59,249600.0,26.7978,26.8751,26.7141,26.7721,249600.0
2008-01-14 15:05:00,41.59,41.61,41.53,41.54,213600.0,26.7721,26.785,26.7335,26.7399,213600.0
2008-01-14 15:10:00,41.55,41.58,41.46,41.5,192300.0,26.7463,26.7656,26.6884,26.7141,192300.0
2008-01-14 15:15:00,41.51,41.56,41.41,41.43,212000.0,26.7206,26.7528,26.6562,26.6691,212000.0
2008-01-14 15:20:00,41.44,41.49,41.34,41.4,323400.0,26.6755,26.7077,26.6111,26.6498,323400.0
2008-01-14 15:25:00,41.41,41.43,41.31,41.4,312000.0,26.6562,26.6691,26.5918,26.6498,312000.0
2008-01-14 15:30:00,41.4,41.46,41.37,41.43,383000.0,26.6498,26.6884,26.6305,26.6691,383000.0
2008-01-14 15:35:00,41.43,41.44,41.29,41.3,324600.0,26.6691,26.6755,26.579,26.5854,324600.0
2008-01-14 15:40:00,41.3,41.51,41.24,41.4,756100.0,26.5854,26.7206,26.5468,26.6498,756100.0
2008-01-14 15:45:00,41.4,41.41,41.23,41.35,686200.0,26.6498,26.6562,26.5403,26.6176,686200.0
2008-01-14 15:50:00,41.34,41.41,41.29,41.33,573900.0,26.6111,26.6562,26.579,26.6047,573900.0
2008-01-14 15:55:00,41.32,41.39,41.27,41.36,782900.0,26.5983,26.6433,26.5661,26.624,782900.0
2008-01-15 09:30:00,40.73,40.73,40.05,40.2,1163300.0,26.2185,26.2185,25.7808,25.8773,1163300.0
2008-01-15 09:35:00,40.22,40.41,40.12,40.22,701600.0,25.8902,26.0125,25.8258,25.8902,701600.0
2008-01-15 09:40:00,40.22,40.23,39.79,39.89,798900.0,25.8902,25.8966,25.6134,25.6778,798900.0
2008-01-15 09:45:00,39.88,40.05,39.78,40.01,809500.0,25.6713,25.7808,25.607,25.755,809500.0
2008-01-15 09:50:00,40.01,40.26,40.0,40.23,466800.0,25.755,25.9159,25.7486,25.8966,466800.0
2008-01-15 09:55:00,40.23,40.26,40.05,40.13,290900.0,25.8966,25.9159,25.7808,25.8323,290900.0
2008-01-15 10:00:00,40.13,40.27,40.11,40.19,340700.0,25.8323,25.9224,25.8194,25.8709,340700.0
2008-01-15 10:05:00,40.18,40.22,40.13,40.15,407100.0,25.8644,25.8902,25.8323,25.8451,407100.0
2008-01-15 10:10:00,40.15,40.17,39.9,39.96,660500.0,25.8451,25.858,25.6842,25.7228,660500.0
2008-01-15 10:15:00,39.96,40.06,39.8,39.82,551900.0,25.7228,25.7872,25.6198,25.6327,551900.0
2008-01-15 10:20:00,39.82,39.94,39.81,39.9,527800.0,25.6327,25.7099,25.6263,25.6842,527800.0
2008-01-15 10:25:00,39.88,39.96,39.8,39.87,538400.0,25.6713,25.7228,25.6198,25.6649,538400.0
2008-01-15 10:30:00,39.87,40.02,39.82,39.9,458900.0,25.6649,25.7614,25.6327,25.6842,458900.0
2008-01-15 10:35:00,39.91,39.96,39.69,39.69,602400.0,25.6906,25.7228,25.549,25.549,602400.0
2008-01-15 10:40:00,39.69,39.74,39.5,39.57,604600.0,25.549,25.5812,25.4267,25.4718,604600.0
2008-01-15 10:45:00,39.57,39.62,39.5,39.53,457400.0,25.4718,25.504,25.4267,25.446,457400.0
2008-01-15 10:50:00,39.53,39.8,39.42,39.79,459500.0,25.446,25.6198,25.3752,25.6134,459500.0
2008-01-15 10:55:00,39.79,39.85,39.7,39.73,368000.0,25.6134,25.652,25.5555,25.5748,368000.0
2008-01-15 11:00:00,39.72,39.76,39.69,39.72,377800.0,25.5683,25.5941,25.549,25.5683,377800.0
2008-01-15 11:05:00,39.72,39.78,39.7,39.71,239300.0,25.5683,25.607,25.5555,25.5619,239300.0
2008-01-15 11:10:00,39.71,39.99,39.65,39.96,426200.0,25.5619,25.7421,25.5233,25.7228,426200.0
2008-01-15 11:15:00,39.96,39.98,39.88,39.93,306200.0,25.7228,25.7357,25.6713,25.7035,306200.0
2008-01-15 11:20:00,39.92,40.07,39.6,39.94,384200.0,25.6971,25.7936,25.4911,25.7099,384200.0
2008-01-15 11:25:00,39.95,39.96,39.81,39.93,292400.0,25.7164,25.7228,25.6263,25.7035,292400.0
2008-01-15 11:30:00,39.92,39.97,39.81,39.83,352700.0,25.6971,25.7293,25.6263,25.6391,352700.0
2008-01-15 11:35:00,39.83,39.84,39.68,39.71,418700.0,25.6391,25.6456,25.5426,25.5619,418700.0
2008-01-15 11:40:00,39.72,39.9,39.59,39.6,629600.0,25.5683,25.6842,25.4846,25.4911,629600.0
2008-01-15 11:45:00,39.62,39.75,39.41,39.45,465600.0,25.504,25.5876,25.3688,25.3945,465600.0
2008-01-15 11:50:00,39.45,39.6,39.42,39.6,424200.0,25.3945,25.4911,25.3752,25.4911,424200.0
2008-01-15 11:55:00,39.6,39.62,39.52,39.61,349800.0,25.4911,25.504,25.4396,25.4975,349800.0
2008-01-15 12:00:00,39.61,39.63,39.52,39.52,587300.0,25.4975,25.5104,25.4396,25.4396,587300.0
2008-01-15 12:05:00,39.53,39.67,39.42,39.64,441900.0,25.446,25.5361,25.3752,25.5168,441900.0
2008-01-15 12:10:00,39.62,39.66,39.49,39.59,379700.0,25.504,25.5297,25.4203,25.4846,379700.0
2008-01-15 12:15:00,39.59,39.7,39.57,39.61,463400.0,25.4846,25.5555,25.4718,25.4975,463400.0
2008-01-15 12:20:00,39.62,39.76,39.54,39.7,382000.0,25.504,25.5941,25.4525,25.5555,382000.0
2008-01-15 12:25:00,39.7,39.77,39.66,39.67,507500.0,25.5555,25.6005,25.5297,25.5361,507500.0
2008-01-15 12:30:00,39.66,39.76,39.56,39.64,317700.0,25.5297,25.5941,25.4653,25.5168,317700.0
2008-01-15 12:35:00,39.64,39.64,39.54,39.57,285100.0,25.5168,25.5168,25.4525,25.4718,285100.0
2008-01-15 12:40:00,39.56,39.57,39.39,39.43,528400.0,25.4653,25.4718,25.3559,25.3817,528400.0
2008-01-15 12:45:00,39.43,39.5,39.36,39.45,467100.0,25.3817,25.4267,25.3366,25.3945,467100.0
2008-01-15 12:50:00,39.46,39.53,39.3,39.44,468300.0,25.401,25.446,25.298,25.3881,468300.0
2008-01-15 12:55:00,39.43,39.44,38.96,39.08,1414800.0,25.3817,25.3881,25.0791,25.1564,1414800.0
2008-01-15 13:00:00,39.08,39.16,39.0,39.16,536400.0,25.1564,25.2079,25.1049,25.2079,536400.0
2008-01-15 13:05:00,39.16,39.35,39.15,39.32,562700.0,25.2079,25.3302,25.2014,25.3108,562700.0
2008-01-15 13:10:00,39.32,39.36,39.24,39.28,461200.0,25.3108,25.3366,25.2593,25.2851,461200.0
2008-01-15 13:15:00,39.28,39.3,39.2,39.25,575000.0,25.2851,25.298,25.2336,25.2658,575000.0
2008-01-15 13:20:00,39.26,39.26,39.0,39.05,491400.0,25.2722,25.2722,25.1049,25.137,491400.0
2008-01-15 13:25:00,39.04,39.12,39.0,39.0,308700.0,25.1306,25.1821,25.1049,25.1049,308700.0
2008-01-15 13:30:00,39.01,39.02,38.85,38.92,559400.0,25.1113,25.1177,25.0083,25.0534,559400.0
2008-01-15 13:35:00,38.92,39.12,38.92,39.08,331600.0,25.0534,25.1821,25.0534,25.1564,331600.0
2008-01-15 13:40:00,39.08,39.19,39.06,39.16,435900.0,25.1564,25.2272,25.1435,25.2079,435900.0
2008-01-15 13:45:00,39.16,39.16,39.03,39.04,326400.0,25.2079,25.2079,25.1242,25.1306,326400.0
2008-01-15 13:50:00,39.04,39.04,38.95,38.96,481800.0,25.1306,25.1306,25.0727,25.0791,481800.0
2008-01-15 13:55:00,38.96,39.11,38.95,39.09,813200.0,25.0791,25.1757,25.0727,25.1628,813200.0
2008-01-15 14:00:00,39.09,39.16,39.04,39.11,346700.0,25.1628,25.2079,25.1306,25.1757,346700.0
2008-01-15 14:05:00,39.1,39.17,39.02,39.13,281100.0,25.1692,25.2143,25.1177,25.1885,281100.0
2008-01-15 14:10:00,39.13,39.31,39.1,39.23,447900.0,25.1885,25.3044,25.1692,25.2529,447900.0
2008-01-15 14:15:00,39.23,39.28,39.15,39.25,587900.0,25.2529,25.2851,25.2014,25.2658,587900.0
2008-01-15 14:20:00,39.25,39.33,39.19,39.24,359300.0,25.2658,25.3173,25.2272,25.2593,359300.0
2008-01-15 14:25:00,39.24,39.27,39.15,39.24,300200.0,25.2593,25.2787,25.2014,25.2593,300200.0
2008-01-15 14:30:00,39.23,39.25,39.17,39.17,218800.0,25.2529,25.2658,25.2143,25.2143,218800.0
2008-01-15 14:35:00,39.16,39.24,39.14,39.23,379500.0,25.2079,25.2593,25.195,25.2529,379500.0
2008-01-15 14:40:00,39.23,39.41,39.18,39.26,485200.0,25.2529,25.3688,25.2207,25.2722,485200.0
2008-01-15 14:45:00,39.26,39.27,39.16,39.17,465700.0,25.2722,25.2787,25.2079,25.2143,465700.0
2008-01-15 14:50:00,39.17,39.25,39.1,39.16,425800.0,25.2143,25.2658,25.1692,25.2079,425800.0
2008-01-15 14:55:00,39.17,39.26,39.05,39.11,492600.0,25.2143,25.2722,25.137,25.1757,492600.0
2008-01-15 15:00:00,39.12,39.12,38.9,38.98,472000.0,25.1821,25.1821,25.0405,25.092,472000.0
2008-01-15 15:05:00,38.97,39.01,38.93,39.0,524300.0,25.0855,25.1113,25.0598,25.1049,524300.0
2008-01-15 15:10:00,39.0,39.05,38.93,38.95,563700.0,25.1049,25.137,25.0598,25.0727,563700.0
2008-01-15 15:15:00,38.95,39.02,38.95,38.97,449100.0,25.0727,25.1177,25.0727,25.0855,449100.0
2008-01-15 15:20:00,38.97,39.04,38.94,38.99,549600.0,25.0855,25.1306,25.0662,25.0984,549600.0
2008-01-15 15:25:00,39.0,39.19,38.97,39.14,853700.0,25.1049,25.2272,25.0855,25.195,853700.0
2008-01-15 15:30:00,39.14,39.27,39.11,39.25,690200.0,25.195,25.2787,25.1757,25.2658,690200.0
2008-01-15 15:35:00,39.26,39.35,39.24,39.24,1054500.0,25.2722,25.3302,25.2593,25.2593,1054500.0
2008-01-15 15:40:00,39.24,39.26,39.07,39.15,1077700.0,25.2593,25.2722,25.1499,25.2014,1077700.0
2008-01-15 15:45:00,39.15,39.26,39.07,39.26,1132300.0,25.2014,25.2722,25.1499,25.2722,1132300.0
2008-01-15 15:50:00,39.26,39.26,39.0,39.01,1345600.0,25.2722,25.2722,25.1049,25.1113,1345600.0
2008-01-15 15:55:00,39.01,39.18,38.95,39.05,2108300.0,25.1113,25.2207,25.0727,25.137,2108300.0
2008-01-16 09:30:00,40.5,41.41,40.25,41.03,3193600.0,26.0704,26.6562,25.9095,26.4116,3193600.0
2008-01-16 09:35:00,41.02,41.29,40.36,41.24,1734500.0,26.4052,26.579,25.9803,26.5468,1734500.0
2008-01-16 09:40:00,41.25,41.85,41.13,41.71,2459500.0,26.5532,26.9394,26.476,26.8493,2459500.0
2008-01-16 09:45:00,41.72,41.72,40.8,40.97,1662400.0,26.8558,26.8558,26.2635,26.373,1662400.0
2008-01-16 09:50:00,40.97,41.09,40.39,40.4,1632300.0,26.373,26.4502,25.9996,26.0061,1632300.0
2008-01-16 09:55:00,40.41,40.6,40.21,40.5,1588800.0,26.0125,26.1348,25.8838,26.0704,1588800.0
2008-01-16 10:00:00,40.49,41.15,40.46,40.74,1018000.0,26.064,26.4888,26.0447,26.2249,1018000.0
2008-01-16 10:05:00,40.74,41.12,40.71,40.77,642400.0,26.2249,26.4695,26.2056,26.2442,642400.0
2008-01-16 10:10:00,40.77,40.95,40.49,40.56,783600.0,26.2442,26.3601,26.064,26.1091,783600.0
2008-01-16 10:15:00,40.56,40.72,40.43,40.5,858200.0,26.1091,26.212,26.0254,26.0704,858200.0
2008-01-16 10:20:00,40.5,40.98,40.33,40.85,752700.0,26.0704,26.3794,25.961,26.2957,752700.0
2008-01-16 10:25:00,40.85,40.97,40.6,40.81,634300.0,26.2957,26.373,26.1348,26.27,634300.0
2008-01-16 10:30:00,40.82,41.06,40.8,41.01,509400.0,26.2764,26.4309,26.2635,26.3987,509400.0
2008-01-16 10:35:00,41.02,41.08,40.75,40.92,465600.0,26.4052,26.4438,26.2314,26.3408,465600.0
2008-01-16 10:40:00,40.92,41.04,40.67,40.86,465500.0,26.3408,26.418,26.1799,26.3022,465500.0
2008-01-16 10:45:00,40.86,41.01,40.78,41.0,527900.0,26.3022,26.3987,26.2507,26.3923,527900.0
2008-01-16 10:50:00,41.0,41.15,40.8,40.8,712000.0,26.3923,26.4888,26.2635,26.2635,712000.0
2008-01-16 10:55:00,40.82,40.93,40.5,40.7,697100.0,26.2764,26.3472,26.0704,26.1992,697100.0
2008-01-16 11:00:00,40.69,40.8,40.54,40.78,768000.0,26.1927,26.2635,26.0962,26.2507,768000.0
2008-01-16 11:05:00,40.76,41.14,40.75,41.11,508100.0,26.2378,26.4824,26.2314,26.4631,508100.0
2008-01-16 11:10:00,41.1,41.14,40.64,40.67,507800.0,26.4567,26.4824,26.1605,26.1799,507800.0
2008-01-16 11:15:00,40.64,40.95,40.64,40.92,216500.0,26.1605,26.3601,26.1605,26.3408,216500.0
2008-01-16 11:20:00,40.92,41.24,40.9,41.21,296600.0,26.3408,26.5468,26.3279,26.5275,296600.0
2008-01-16 11:25:00,41.22,41.25,41.04,41.18,514300.0,26.5339,26.5532,26.418,26.5082,514300.0
2008-01-16 11:30:00,41.19,41.35,40.8,41.22,545300.0,26.5146,26.6176,26.2635,26.5339,545300.0
2008-01-16 11:35:00,41.21,41.4,41.05,41.11,471100.0,26.5275,26.6498,26.4245,26.4631,471100.0
2008-01-16 11:40:00,41.11,41.24,41.06,41.2,314600.0,26.4631,26.5468,26.4309,26.521,314600.0
2008-01-16 11:45:00,41.2,41.43,41.2,41.4,430300.0,26.521,26.6691,26.521,26.6498,430300.0
2008-01-16 11:50:00,41.4,41.83,41.38,41.83,926900.0,26.6498,26.9266,26.6369,26.9266,926900.0
2008-01-16 11:55:00,41.82,41.95,41.69,41.77,872600.0,26.9201,27.0038,26.8364,26.8879,872600.0
2008-01-16 12:00:00,41.77,41.99,41.62,41.88,956400.0,26.8879,27.0296,26.7914,26.9588,956400.0
2008-01-16 12:05:00,41.87,42.04,41.85,42.02,1201600.0,26.9523,27.0617,26.9394,27.0489,1201600.0
2008-01-16 12:10:00,42.03,42.1,41.35,42.09,987200.0,27.0553,27.1004,26.6176,27.0939,987200.0
2008-01-16 12:15:00,42.09,42.15,41.94,42.11,646200.0,27.0939,27.1326,26.9974,27.1068,646200.0
2008-01-16 12:20:00,42.11,42.13,41.95,42.09,717400.0,27.1068,27.1197,27.0038,27.0939,717400.0
2008-01-16 12:25:00,42.09,42.25,42.08,42.22,600300.0,27.0939,27.1969,27.0875,27.1776,600300.0
2008-01-16 12:30:00,42.23,42.5,42.22,42.5,837300.0,27.1841,27.3579,27.1776,27.3579,837300.0
2008-01-16 12:35:00,42.5,42.55,42.29,42.35,883100.0,27.3579,27.39,27.2227,27.2613,883100.0
2008-01-16 12:40:00,42.35,42.52,42.35,42.44,725400.0,27.2613,27.3707,27.2613,27.3192,725400.0
2008-01-16 12:45:00,42.45,42.49,42.1,42.17,499800.0,27.3257,27.3514,27.1004,27.1454,499800.0
2008-01-16 12:50:00,42.17,42.3,42.08,42.08,276800.0,27.1454,27.2291,27.0875,27.0875,276800.0
2008-01-16 12:55:00,42.08,42.09,41.88,42.02,474800.0,27.0875,27.0939,26.9588,27.0489,474800.0
2008-01-16 13:00:00,42.0,42.01,41.89,41.95,340500.0,27.036,27.0424,26.9652,27.0038,340500.0
2008-01-16 13:05:00,41.94,42.0,41.86,41.94,237700.0,26.9974,27.036,26.9459,26.9974,237700.0
2008-01-16 13:10:00,41.93,41.94,41.71,41.75,346400.0,26.9909,26.9974,26.8493,26.8751,346400.0
2008-01-16 13:15:00,41.75,41.75,41.57,41.73,358400.0,26.8751,26.8751,26.7592,26.8622,358400.0
2008-01-16 13:20:00,41.73,41.98,41.7,41.94,302100.0,26.8622,27.0231,26.8429,26.9974,302100.0
2008-01-16 13:25:00,41.95,41.95,41.8,41.9,381300.0,27.0038,27.0038,26.9073,26.9716,381300.0
2008-01-16 13:30:00,41.9,41.97,41.75,41.97,241500.0,26.9716,27.0167,26.8751,27.0167,241500.0
2008-01-16 13:35:00,41.97,42.2,41.88,42.04,467600.0,27.0167,27.1647,26.9588,27.0617,467600.0
2008-01-16 13:40:00,42.04,42.05,41.72,42.0,391000.0,27.0617,27.0682,26.8558,27.036,391000.0
2008-01-16 13:45:00,41.98,42.08,41.75,41.8,196600.0,27.0231,27.0875,26.8751,26.9073,196600.0
2008-01-16 13:50:00,41.8,41.87,41.76,41.84,267000.0,26.9073,26.9523,26.8815,26.933,267000.0
2008-01-16 13:55:00,41.84,41.91,41.71,41.83,261500.0,26.933,26.9781,26.8493,26.9266,261500.0
2008-01-16 14:00:00,41.83,42.0,41.65,41.94,529300.0,26.9266,27.036,26.8107,26.9974,529300.0
2008-01-16 14:05:00,41.95,42.16,41.73,42.04,713300.0,27.0038,27.139,26.8622,27.0617,713300.0
2008-01-16 14:10:00,42.05,42.2,41.95,41.95,436800.0,27.0682,27.1647,27.0038,27.0038,436800.0
2008-01-16 14:15:00,41.95,42.05,41.75,41.99,526100.0,27.0038,27.0682,26.8751,27.0296,526100.0
2008-01-16 14:20:00,41.99,42.14,41.92,42.06,469200.0,27.0296,27.1261,26.9845,27.0746,469200.0
2008-01-16 14:25:00,42.06,42.38,41.99,42.38,652600.0,27.0746,27.2806,27.0296,27.2806,652600.0
2008-01-16 14:30:00,42.38,42.61,42.37,42.48,815700.0,27.2806,27.4287,27.2742,27.345,815700.0
2008-01-16 14:35:00,42.48,42.6,42.33,42.57,656900.0,27.345,27.4222,27.2484,27.4029,656900.0
2008-01-16 14:40:00,42.57,42.65,42.43,42.6,780700.0,27.4029,27.4544,27.3128,27.4222,780700.0
2008-01-16 14:45:00,42.6,42.6,42.36,42.38,379200.0,27.4222,27.4222,27.2677,27.2806,379200.0
2008-01-16 14:50:00,42.39,42.5,42.33,42.36,457700.0,27.287,27.3579,27.2484,27.2677,457700.0
2008-01-16 14:55:00,42.37,42.42,41.96,41.96,771200.0,27.2742,27.3064,27.0103,27.0103,771200.0
2008-01-16 15:00:00,41.97,42.08,41.84,41.99,584100.0,27.0167,27.0875,26.933,27.0296,584100.0
2008-01-16 15:05:00,41.98,42.1,41.89,42.03,552000.0,27.0231,27.1004,26.9652,27.0553,552000.0
2008-01-16 15:10:00,42.04,42.08,41.78,41.85,647600.0,27.0617,27.0875,26.8944,26.9394,647600.0
2008-01-16 15:15:00,41.87,42.13,41.79,42.01,574600.0,26.9523,27.1197,26.9008,27.0424,574600.0
2008-01-16 15:20:00,42.02,42.18,41.96,42.02,1004600.0,27.0489,27.1519,27.0103,27.0489,1004600.0
2008-01-16 15:25:00,42.03,42.11,41.96,42.08,522100.0,27.0553,27.1068,27.0103,27.0875,522100.0
2008-01-16 15:30:00,42.08,42.16,41.98,42.04,728700.0,27.0875,27.139,27.0231,27.0617,728700.0
2008-01-16 15:35:00,42.04,42.11,41.74,41.8,915500.0,27.0617,27.1068,26.8686,26.9073,915500.0
2008-01-16 15:40:00,41.75,41.88,41.64,41.67,980600.0,26.8751,26.9588,26.8043,26.8236,980600.0
2008-01-16 15:45:00,41.68,42.02,41.67,41.74,1218000.0,26.83,27.0489,26.8236,26.8686,1218000.0
2008-01-16 15:50:00,41.74,41.75,41.49,41.49,1184900.0,26.8686,26.8751,26.7077,26.7077,1184900.0
2008-01-16 15:55:00,41.49,41.51,41.27,41.36,1771000.0,26.7077,26.7206,26.5661,26.624,1771000.0
2008-01-17 09:30:00,41.57,41.68,40.77,40.78,1209900.0,26.7592,26.83,26.2442,26.2507,1209900.0
2008-01-17 09:35:00,40.82,41.04,40.72,40.88,945900.0,26.2764,26.418,26.212,26.315,945900.0
2008-01-17 09:40:00,40.88,41.3,40.84,41.25,750700.0,26.315,26.5854,26.2893,26.5532,750700.0
2008-01-17 09:45:00,41.26,41.47,41.13,41.19,727300.0,26.5597,26.6948,26.476,26.5146,727300.0
2008-01-17 09:50:00,41.2,41.23,40.88,40.98,399800.0,26.521,26.5403,26.315,26.3794,399800.0
2008-01-17 09:55:00,40.98,41.28,40.87,41.15,506700.0,26.3794,26.5725,26.3086,26.4888,506700.0
2008-01-17 10:00:00,41.15,41.16,40.36,40.6,836300.0,26.4888,26.4953,25.9803,26.1348,836300.0
2008-01-17 10:05:00,40.6,40.89,40.59,40.65,890700.0,26.1348,26.3215,26.1284,26.167,890700.0
2008-01-17 10:10:00,40.63,40.74,40.4,40.48,599100.0,26.1541,26.2249,26.0061,26.0576,599100.0
2008-01-17 10:15:00,40.49,40.64,40.37,40.37,546400.0,26.064,26.1605,25.9867,25.9867,546400.0
2008-01-17 10:20:00,40.37,40.6,40.25,40.49,646700.0,25.9867,26.1348,25.9095,26.064,646700.0
2008-01-17 10:25:00,40.49,40.52,40.29,40.34,469900.0,26.064,26.0833,25.9352,25.9674,469900.0
2008-01-17 10:30:00,40.35,40.35,39.94,39.95,689600.0,25.9739,25.9739,25.7099,25.7164,689600.0
2008-01-17 10:35:00,39.96,40.04,39.89,39.97,674800.0,25.7228,25.7743,25.6778,25.7293,674800.0
2008-01-17 10:40:00,39.98,40.28,39.97,40.28,742100.0,25.7357,25.9288,25.7293,25.9288,742100.0
2008-01-17 10:45:00,40.28,40.49,40.2,40.39,552800.0,25.9288,26.064,25.8773,25.9996,552800.0
2008-01-17 10:50:00,40.39,40.4,40.1,40.23,335400.0,25.9996,26.0061,25.8129,25.8966,335400.0
2008-01-17 10:55:00,40.24,40.7,40.24,40.51,700300.0,25.9031,26.1992,25.9031,26.0769,700300.0
2008-01-17 11:00:00,40.52,40.71,40.47,40.6,407400.0,26.0833,26.2056,26.0511,26.1348,407400.0
2008-01-17 11:05:00,40.6,40.79,40.53,40.67,293700.0,26.1348,26.2571,26.0897,26.1799,293700.0
2008-01-17 11:10:00,40.67,40.72,40.56,40.72,210000.0,26.1799,26.212,26.1091,26.212,210000.0
2008-01-17 11:15:00,40.72,40.72,40.44,40.67,230300.0,26.212,26.212,26.0318,26.1799,230300.0
2008-01-17 11:20:00,40.68,40.68,40.45,40.52,256900.0,26.1863,26.1863,26.0382,26.0833,256900.0
2008-01-17 11:25:00,40.53,40.75,40.51,40.7,306300.0,26.0897,26.2314,26.0769,26.1992,306300.0
2008-01-17 11:30:00,40.7,40.8,40.67,40.79,259400.0,26.1992,26.2635,26.1799,26.2571,259400.0
2008-01-17 11:35:00,40.78,40.87,40.48,40.48,253800.0,26.2507,26.3086,26.0576,26.0576,253800.0
2008-01-17 11:40:00,40.48,40.49,40.31,40.39,333000.0,26.0576,26.064,25.9481,25.9996,333000.0
2008-01-17 11:45:00,40.39,40.64,40.35,40.61,252400.0,25.9996,26.1605,25.9739,26.1412,252400.0
2008-01-17 11:50:00,40.63,40.72,40.41,40.43,235400.0,26.1541,26.212,26.0125,26.0254,235400.0
2008-01-17 11:55:00,40.42,40.62,40.32,40.38,285500.0,26.0189,26.1477,25.9546,25.9932,285500.0
2008-01-17 12:00:00,40.37,40.52,40.35,40.4,213400.0,25.9867,26.0833,25.9739,26.0061,213400.0
2008-01-17 12:05:00,40.4,40.63,40.2,40.25,511000.0,26.0061,26.1541,25.8773,25.9095,511000.0
2008-01-17 12:10:00,40.24,40.55,40.22,40.53,520200.0,25.9031,26.1026,25.8902,26.0897,520200.0
2008-01-17 12:15:00,40.55,40.71,40.52,40.6,316400.0,26.1026,26.2056,26.0833,26.1348,316400.0
2008-01-17 12:20:00,40.6,40.61,40.3,40.3,242000.0,26.1348,26.1412,25.9417,25.9417,242000.0
2008-01-17 12:25:00,40.29,40.65,40.29,40.4,184100.0,25.9352,26.167,25.9352,26.0061,184100.0
2008-01-17 12:30:00,40.4,40.54,40.31,40.49,286400.0,26.0061,26.0962,25.9481,26.064,286400.0
2008-01-17 12:35:00,40.48,40.63,40.43,40.57,216500.0,26.0576,26.1541,26.0254,26.1155,216500.0
2008-01-17 12:40:00,40.57,40.68,40.54,40.61,256900.0,26.1155,26.1863,26.0962,26.1412,256900.0
2008-01-17 12:45:00,40.59,40.75,40.55,40.67,216500.0,26.1284,26.2314,26.1026,26.1799,216500.0
2008-01-17 12:50:00,40.67,40.67,40.57,40.6,210600.0,26.1799,26.1799,26.1155,26.1348,210600.0
2008-01-17 12:55:00,40.59,40.65,40.5,40.64,155800.0,26.1284,26.167,26.0704,26.1605,155800.0
2008-01-17 13:00:00,40.62,40.62,40.46,40.46,154900.0,26.1477,26.1477,26.0447,26.0447,154900.0
2008-01-17 13:05:00,40.46,40.68,40.46,40.68,161500.0,26.0447,26.1863,26.0447,26.1863,161500.0
2008-01-17 13:10:00,40.69,40.75,40.56,40.71,183000.0,26.1927,26.2314,26.1091,26.2056,183000.0
2008-01-17 13:15:00,40.72,40.89,40.69,40.75,230000.0,26.212,26.3215,26.1927,26.2314,230000.0
2008-01-17 13:20:00,40.75,40.78,40.66,40.73,261800.0,26.2314,26.2507,26.1734,26.2185,261800.0
2008-01-17 13:25:00,40.73,40.87,40.72,40.86,182400.0,26.2185,26.3086,26.212,26.3022,182400.0
2008-01-17 13:30:00,40.86,40.94,40.78,40.82,272000.0,26.3022,26.3537,26.2507,26.2764,272000.0
2008-01-17 13:35:00,40.82,41.06,40.74,40.88,292300.0,26.2764,26.4309,26.2249,26.315,292300.0
2008-01-17 13:40:00,40.89,40.98,40.84,40.89,320400.0,26.3215,26.3794,26.2893,26.3215,320400.0
2008-01-17 13:45:00,40.88,40.95,40.71,40.72,301700.0,26.315,26.3601,26.2056,26.212,301700.0
2008-01-17 13:50:00,40.71,40.83,40.7,40.82,196500.0,26.2056,26.2829,26.1992,26.2764,196500.0
2008-01-17 13:55:00,40.81,40.81,40.69,40.72,194000.0,26.27,26.27,26.1927,26.212,194000.0
2008-01-17 14:00:00,40.72,40.78,40.29,40.59,432500.0,26.212,26.2507,25.9352,26.1284,432500.0
2008-01-17 14:05:00,40.59,40.84,40.58,40.68,387500.0,26.1284,26.2893,26.1219,26.1863,387500.0
2008-01-17 14:10:00,40.68,40.75,40.55,40.65,281300.0,26.1863,26.2314,26.1026,26.167,281300.0
2008-01-17 14:15:00,40.65,40.7,40.5,40.69,286600.0,26.167,26.1992,26.0704,26.1927,286600.0
2008-01-17 14:20:00,40.7,40.7,40.52,40.61,201900.0,26.1992,26.1992,26.0833,26.1412,201900.0
2008-01-17 14:25:00,40.61,40.67,40.38,40.38,280200.0,26.1412,26.1799,25.9932,25.9932,280200.0
2008-01-17 14:30:00,40.38,40.52,40.34,40.39,372000.0,25.9932,26.0833,25.9674,25.9996,372000.0
2008-01-17 14:35:00,40.38,40.44,40.25,40.29,520000.0,25.9932,26.0318,25.9095,25.9352,520000.0
2008-01-17 14:40:00,40.29,40.4,40.24,40.39,318500.0,25.9352,26.0061,25.9031,25.9996,318500.0
2008-01-17 14:45:00,40.4,40.64,40.38,40.62,344600.0,26.0061,26.1605,25.9932,26.1477,344600.0
2008-01-17 14:50:00,40.62,40.75,40.56,40.73,394900.0,26.1477,26.2314,26.1091,26.2185,394900.0
2008-01-17 14:55:00,40.74,40.9,40.7,40.88,446000.0,26.2249,26.3279,26.1992,26.315,446000.0
2008-01-17 15:00:00,40.89,40.89,40.5,40.55,430700.0,26.3215,26.3215,26.0704,26.1026,430700.0
2008-01-17 15:05:00,40.55,40.88,40.35,40.72,555600.0,26.1026,26.315,25.9739,26.212,555600.0
2008-01-17 15:10:00,40.74,40.78,40.5,40.73,582700.0,26.2249,26.2507,26.0704,26.2185,582700.0
2008-01-17 15:15:00,40.74,40.75,40.43,40.48,476300.0,26.2249,26.2314,26.0254,26.0576,476300.0
2008-01-17 15:20:00,40.48,40.49,40.06,40.16,638300.0,26.0576,26.064,25.7872,25.8516,638300.0
2008-01-17 15:25:00,40.17,40.21,40.03,40.05,596400.0,25.858,25.8838,25.7679,25.7808,596400.0
2008-01-17 15:30:00,40.05,40.14,39.96,40.13,959900.0,25.7808,25.8387,25.7228,25.8323,959900.0
2008-01-17 15:35:00,40.12,40.22,40.02,40.12,724800.0,25.8258,25.8902,25.7614,25.8258,724800.0
2008-01-17 15:40:00,40.12,40.14,40.0,40.01,893700.0,25.8258,25.8387,25.7486,25.755,893700.0
2008-01-17 15:45:00,40.02,40.05,39.9,40.02,1251500.0,25.7614,25.7808,25.6842,25.7614,1251500.0
2008-01-17 15:50:00,40.01,40.09,39.89,40.09,1528200.0,25.755,25.8065,25.6778,25.8065,1528200.0
2008-01-17 15:55:00,40.08,40.14,39.98,40.12,1622500.0,25.8001,25.8387,25.7357,25.8258,1622500.0
2008-01-18 09:30:00,40.24,40.31,39.84,40.22,3104700.0,25.9031,25.9481,25.6456,25.8902,3104700.0
2008-01-18 09:35:00,40.22,40.45,40.11,40.38,693800.0,25.8902,26.0382,25.8194,25.9932,693800.0
2008-01-18 09:40:00,40.37,40.67,40.3,40.43,549400.0,25.9867,26.1799,25.9417,26.0254,549400.0
2008-01-18 09:45:00,40.42,40.42,40.26,40.36,343600.0,26.0189,26.0189,25.9159,25.9803,343600.0
2008-01-18 09:50:00,40.36,40.36,39.76,39.76,537700.0,25.9803,25.9803,25.5941,25.5941,537700.0
2008-01-18 09:55:00,39.76,39.79,39.55,39.58,689800.0,25.5941,25.6134,25.4589,25.4782,689800.0
2008-01-18 10:00:00,39.58,39.91,39.55,39.86,814600.0,25.4782,25.6906,25.4589,25.6585,814600.0
2008-01-18 10:05:00,39.86,40.12,39.79,39.96,749500.0,25.6585,25.8258,25.6134,25.7228,749500.0
2008-01-18 10:10:00,39.96,40.51,39.95,40.42,804000.0,25.7228,26.0769,25.7164,26.0189,804000.0
2008-01-18 10:15:00,40.42,40.44,40.0,40.1,418100.0,26.0189,26.0318,25.7486,25.8129,418100.0
2008-01-18 10:20:00,40.09,40.2,39.95,40.14,581400.0,25.8065,25.8773,25.7164,25.8387,581400.0
2008-01-18 10:25:00,40.13,40.15,39.95,40.05,385800.0,25.8323,25.8451,25.7164,25.7808,385800.0
2008-01-18 10:30:00,40.04,40.15,39.92,39.93,385200.0,25.7743,25.8451,25.6971,25.7035,385200.0
2008-01-18 10:35:00,39.93,40.0,39.81,39.82,377100.0,25.7035,25.7486,25.6263,25.6327,377100.0
2008-01-18 10:40:00,39.83,40.0,39.8,39.84,446100.0,25.6391,25.7486,25.6198,25.6456,446100.0
2008-01-18 10:45:00,39.84,40.02,39.78,39.86,310800.0,25.6456,25.7614,25.607,25.6585,310800.0
2008-01-18 10:50:00,39.86,40.0,39.71,39.74,315800.0,25.6585,25.7486,25.5619,25.5812,315800.0
2008-01-18 10:55:00,39.74,39.86,39.58,39.7,406800.0,25.5812,25.6585,25.4782,25.5555,406800.0
2008-01-18 11:00:00,39.71,39.9,39.51,39.61,531500.0,25.5619,25.6842,25.4332,25.4975,531500.0
2008-01-18 11:05:00,39.62,39.64,39.37,39.44,530700.0,25.504,25.5168,25.343,25.3881,530700.0
2008-01-18 11:10:00,39.44,39.6,39.35,39.4,718600.0,25.3881,25.4911,25.3302,25.3623,718600.0
2008-01-18 11:15:00,39.4,39.4,39.0,39.26,848900.0,25.3623,25.3623,25.1049,25.2722,848900.0
2008-01-18 11:20:00,39.25,39.27,38.71,38.76,835000.0,25.2658,25.2787,24.9182,24.9504,835000.0
2008-01-18 11:25:00,38.77,38.96,38.69,38.8,945800.0,24.9568,25.0791,24.9053,24.9761,945800.0
2008-01-18 11:30:00,38.82,38.86,38.59,38.67,832800.0,24.989,25.0147,24.8409,24.8924,832800.0
2008-01-18 11:35:00,38.66,39.14,38.57,38.97,865200.0,24.886,25.195,24.8281,25.0855,865200.0
2008-01-18 11:40:00,38.97,39.03,38.64,38.84,1027500.0,25.0855,25.1242,24.8731,25.0019,1027500.0
2008-01-18 11:45:00,38.86,38.88,38.52,38.7,615400.0,25.0147,25.0276,24.7959,24.9117,615400.0
2008-01-18 11:50:00,38.71,38.89,38.59,38.72,807200.0,24.9182,25.034,24.8409,24.9246,807200.0
2008-01-18 11:55:00,38.72,38.83,38.52,38.82,803500.0,24.9246,24.9954,24.7959,24.989,803500.0
2008-01-18 12:00:00,38.82,38.97,38.73,38.95,759400.0,24.989,25.0855,24.9311,25.0727,759400.0
2008-01-18 12:05:00,38.95,38.97,38.79,38.89,515900.0,25.0727,25.0855,24.9697,25.034,515900.0
2008-01-18 12:10:00,38.9,39.05,38.83,38.95,380800.0,25.0405,25.137,24.9954,25.0727,380800.0
2008-01-18 12:15:00,38.96,39.12,38.82,38.89,510300.0,25.0791,25.1821,24.989,25.034,510300.0
2008-01-18 12:20:00,38.89,39.08,38.8,39.07,321700.0,25.034,25.1564,24.9761,25.1499,321700.0
2008-01-18 12:25:00,39.09,39.48,39.0,39.37,651900.0,25.1628,25.4138,25.1049,25.343,651900.0
2008-01-18 12:30:00,39.39,39.8,39.35,39.56,854200.0,25.3559,25.6198,25.3302,25.4653,854200.0
2008-01-18 12:35:00,39.56,39.6,39.35,39.53,617800.0,25.4653,25.4911,25.3302,25.446,617800.0
2008-01-18 12:40:00,39.53,39.6,39.29,39.35,303000.0,25.446,25.4911,25.2915,25.3302,303000.0
2008-01-18 12:45:00,39.35,39.7,39.35,39.68,322000.0,25.3302,25.5555,25.3302,25.5426,322000.0
2008-01-18 12:50:00,39.68,39.69,39.34,39.46,370400.0,25.5426,25.549,25.3237,25.401,370400.0
2008-01-18 12:55:00,39.46,39.48,39.33,39.39,385600.0,25.401,25.4138,25.3173,25.3559,385600.0
2008-01-18 13:00:00,39.39,39.75,39.31,39.72,213600.0,25.3559,25.5876,25.3044,25.5683,213600.0
2008-01-18 13:05:00,39.71,39.8,39.43,39.44,435700.0,25.5619,25.6198,25.3817,25.3881,435700.0
2008-01-18 13:10:00,39.45,39.49,39.36,39.37,298700.0,25.3945,25.4203,25.3366,25.343,298700.0
2008-01-18 13:15:00,39.37,39.37,39.11,39.17,376900.0,25.343,25.343,25.1757,25.2143,376900.0
2008-01-18 13:20:00,39.16,39.35,39.12,39.33,349800.0,25.2079,25.3302,25.1821,25.3173,349800.0
2008-01-18 13:25:00,39.33,39.51,39.3,39.48,459900.0,25.3173,25.4332,25.298,25.4138,459900.0
2008-01-18 13:30:00,39.49,39.66,39.44,39.57,348800.0,25.4203,25.5297,25.3881,25.4718,348800.0
2008-01-18 13:35:00,39.58,39.6,39.25,39.26,271700.0,25.4782,25.4911,25.2658,25.2722,271700.0
2008-01-18 13:40:00,39.26,39.46,39.15,39.4,375500.0,25.2722,25.401,25.2014,25.3623,375500.0
2008-01-18 13:45:00,39.4,39.57,39.34,39.5,336600.0,25.3623,25.4718,25.3237,25.4267,336600.0
2008-01-18 13:50:00,39.5,39.58,39.37,39.46,419600.0,25.4267,25.4782,25.343,25.401,419600.0
2008-01-18 13:55:00,39.46,39.56,39.27,39.36,312900.0,25.401,25.4653,25.2787,25.3366,312900.0
2008-01-18 14:00:00,39.35,39.51,39.32,39.39,364700.0,25.3302,25.4332,25.3108,25.3559,364700.0
2008-01-18 14:05:00,39.4,39.46,39.26,39.44,359100.0,25.3623,25.401,25.2722,25.3881,359100.0
2008-01-18 14:10:00,39.44,39.51,39.4,39.5,310900.0,25.3881,25.4332,25.3623,25.4267,310900.0
2008-01-18 14:15:00,39.51,39.65,39.5,39.54,552300.0,25.4332,25.5233,25.4267,25.4525,552300.0
2008-01-18 14:20:00,39.54,39.56,39.31,39.34,342900.0,25.4525,25.4653,25.3044,25.3237,342900.0
2008-01-18 14:25:00,39.33,39.36,39.25,39.32,400700.0,25.3173,25.3366,25.2658,25.3108,400700.0
2008-01-18 14:30:00,39.32,39.35,39.0,39.17,537300.0,25.3108,25.3302,25.1049,25.2143,537300.0
2008-01-18 14:35:00,39.17,39.22,39.08,39.14,610400.0,25.2143,25.2465,25.1564,25.195,610400.0
2008-01-18 14:40:00,39.14,39.17,39.08,39.11,388600.0,25.195,25.2143,25.1564,25.1757,388600.0
2008-01-18 14:45:00,39.11,39.12,38.91,38.91,519500.0,25.1757,25.1821,25.0469,25.0469,519500.0
2008-01-18 14:50:00,38.9,38.95,38.8,38.86,504500.0,25.0405,25.0727,24.9761,25.0147,504500.0
2008-01-18 14:55:00,38.83,39.09,38.83,39.09,407800.0,24.9954,25.1628,24.9954,25.1628,407800.0
2008-01-18 15:00:00,39.09,39.09,38.94,39.08,456200.0,25.1628,25.1628,25.0662,25.1564,456200.0
2008-01-18 15:05:00,39.07,39.39,39.06,39.37,585800.0,25.1499,25.3559,25.1435,25.343,585800.0
2008-01-18 15:10:00,39.37,39.55,39.22,39.44,645300.0,25.343,25.4589,25.2465,25.3881,645300.0
2008-01-18 15:15:00,39.44,39.48,39.24,39.24,489300.0,25.3881,25.4138,25.2593,25.2593,489300.0
2008-01-18 15:20:00,39.24,39.33,39.13,39.27,533900.0,25.2593,25.3173,25.1885,25.2787,533900.0
2008-01-18 15:25:00,39.27,39.3,39.13,39.22,833300.0,25.2787,25.298,25.1885,25.2465,833300.0
2008-01-18 15:30:00,39.22,39.35,39.18,39.33,543400.0,25.2465,25.3302,25.2207,25.3173,543400.0
2008-01-18 15:35:00,39.32,39.5,39.28,39.43,839800.0,25.3108,25.4267,25.2851,25.3817,839800.0
2008-01-18 15:40:00,39.43,39.7,39.31,39.7,991700.0,25.3817,25.5555,25.3044,25.5555,991700.0
2008-01-18 15:45:00,39.7,39.84,39.62,39.77,1107900.0,25.5555,25.6456,25.504,25.6005,1107900.0
2008-01-18 15:50:00,39.78,39.78,39.62,39.65,1224700.0,25.607,25.607,25.504,25.5233,1224700.0
2008-01-18 15:55:00,39.65,39.68,39.52,39.59,1488100.0,25.5233,25.5426,25.4396,25.4846,1488100.0
2008-01-22 09:30:00,37.66,38.52,37.66,38.37,1543200.0,24.2423,24.7959,24.2423,24.6993,1543200.0
2008-01-22 09:35:00,38.35,39.17,38.3,38.67,909500.0,24.6864,25.2143,24.6543,24.8924,909500.0
2008-01-22 09:40:00,38.66,39.29,38.25,39.29,974600.0,24.886,25.2915,24.6221,25.2915,974600.0
2008-01-22 09:45:00,39.26,40.07,39.08,39.87,1393400.0,25.2722,25.7936,25.1564,25.6649,1393400.0
2008-01-22 09:50:00,39.89,40.06,39.46,39.84,1451900.0,25.6778,25.7872,25.401,25.6456,1451900.0
2008-01-22 09:55:00,39.83,39.93,39.29,39.59,1215200.0,25.6391,25.7035,25.2915,25.4846,1215200.0
2008-01-22 10:00:00,39.59,39.85,38.99,39.27,891200.0,25.4846,25.652,25.0984,25.2787,891200.0
2008-01-22 10:05:00,39.26,39.72,39.09,39.65,793300.0,25.2722,25.5683,25.1628,25.5233,793300.0
2008-01-22 10:10:00,39.65,39.82,39.21,39.24,801000.0,25.5233,25.6327,25.24,25.2593,801000.0
2008-01-22 10:15:00,39.26,39.72,39.18,39.66,812600.0,25.2722,25.5683,25.2207,25.5297,812600.0
2008-01-22 10:20:00,39.65,40.04,39.53,40.01,969600.0,25.5233,25.7743,25.446,25.755,969600.0
2008-01-22 10:25:00,40.01,40.33,39.84,40.18,1177100.0,25.755,25.961,25.6456,25.8644,1177100.0
2008-01-22 10:30:00,40.18,40.18,39.95,40.09,876900.0,25.8644,25.8644,25.7164,25.8065,876900.0
2008-01-22 10:35:00,40.09,40.45,40.08,40.38,892600.0,25.8065,26.0382,25.8001,25.9932,892600.0
2008-01-22 10:40:00,40.39,40.96,40.37,40.64,1352400.0,25.9996,26.3665,25.9867,26.1605,1352400.0
2008-01-22 10:45:00,40.64,40.93,40.34,40.42,1143800.0,26.1605,26.3472,25.9674,26.0189,1143800.0
2008-01-22 10:50:00,40.42,40.71,40.16,40.69,747700.0,26.0189,26.2056,25.8516,26.1927,747700.0
2008-01-22 10:55:00,40.7,40.93,40.63,40.84,611400.0,26.1992,26.3472,26.1541,26.2893,611400.0
2008-01-22 11:00:00,40.84,41.35,40.83,41.35,1075500.0,26.2893,26.6176,26.2829,26.6176,1075500.0
2008-01-22 11:05:00,41.35,41.83,41.35,41.77,1296700.0,26.6176,26.9266,26.6176,26.8879,1296700.0
2008-01-22 11:10:00,41.77,42.0,41.61,41.84,1605800.0,26.8879,27.036,26.785,26.933,1605800.0
2008-01-22 11:15:00,41.84,41.84,41.55,41.56,966700.0,26.933,26.933,26.7463,26.7528,966700.0
2008-01-22 11:20:00,41.55,41.65,41.31,41.46,971700.0,26.7463,26.8107,26.5918,26.6884,971700.0
2008-01-22 11:25:00,41.47,41.49,41.21,41.36,729300.0,26.6948,26.7077,26.5275,26.624,729300.0
2008-01-22 11:30:00,41.37,41.43,40.88,41.0,867800.0,26.6305,26.6691,26.315,26.3923,867800.0
2008-01-22 11:35:00,41.0,41.05,40.78,40.85,976200.0,26.3923,26.4245,26.2507,26.2957,976200.0
2008-01-22 11:40:00,40.85,41.03,40.78,40.94,640200.0,26.2957,26.4116,26.2507,26.3537,640200.0
2008-01-22 11:45:00,40.91,41.09,40.81,40.86,652300.0,26.3344,26.4502,26.27,26.3022,652300.0
2008-01-22 11:50:00,40.86,41.02,40.73,40.79,521900.0,26.3022,26.4052,26.2185,26.2571,521900.0
2008-01-22 11:55:00,40.8,40.88,40.43,40.56,704700.0,26.2635,26.315,26.0254,26.1091,704700.0
2008-01-22 12:00:00,40.56,40.83,40.44,40.7,463000.0,26.1091,26.2829,26.0318,26.1992,463000.0
2008-01-22 12:05:00,40.69,41.03,40.61,41.01,490900.0,26.1927,26.4116,26.1412,26.3987,490900.0
2008-01-22 12:10:00,41.01,41.34,40.92,40.93,707100.0,26.3987,26.6111,26.3408,26.3472,707100.0
2008-01-22 12:15:00,40.92,41.17,40.85,40.9,373000.0,26.3408,26.5017,26.2957,26.3279,373000.0
2008-01-22 12:20:00,40.89,41.01,40.76,41.01,254000.0,26.3215,26.3987,26.2378,26.3987,254000.0
2008-01-22 12:25:00,41.01,41.27,40.97,41.1,505800.0,26.3987,26.5661,26.373,26.4567,505800.0
2008-01-22 12:30:00,41.09,41.1,40.8,40.85,358700.0,26.4502,26.4567,26.2635,26.2957,358700.0
2008-01-22 12:35:00,40.85,41.07,40.82,40.9,245900.0,26.2957,26.4373,26.2764,26.3279,245900.0
2008-01-22 12:40:00,40.88,40.9,40.62,40.85,259500.0,26.315,26.3279,26.1477,26.2957,259500.0
2008-01-22 12:45:00,40.84,40.97,40.79,40.84,188400.0,26.2893,26.373,26.2571,26.2893,188400.0
2008-01-22 12:50:00,40.82,41.01,40.82,40.98,294700.0,26.2764,26.3987,26.2764,26.3794,294700.0
2008-01-22 12:55:00,40.96,41.02,40.79,40.95,419100.0,26.3665,26.4052,26.2571,26.3601,419100.0
2008-01-22 13:00:00,40.96,41.3,40.95,41.18,572600.0,26.3665,26.5854,26.3601,26.5082,572600.0
2008-01-22 13:05:00,41.18,41.26,41.01,41.16,518200.0,26.5082,26.5597,26.3987,26.4953,518200.0
2008-01-22 13:10:00,41.16,41.45,41.14,41.21,654700.0,26.4953,26.682,26.4824,26.5275,654700.0
2008-01-22 13:15:00,41.2,41.36,41.16,41.28,498500.0,26.521,26.624,26.4953,26.5725,498500.0
2008-01-22 13:20:00,41.29,41.41,41.22,41.23,354400.0,26.579,26.6562,26.5339,26.5403,354400.0
2008-01-22 13:25:00,41.21,41.29,40.86,40.99,294400.0,26.5275,26.579,26.3022,26.3858,294400.0
2008-01-22 13:30:00,40.99,41.0,40.78,40.78,312500.0,26.3858,26.3923,26.2507,26.2507,312500.0
2008-01-22 13:35:00,40.78,41.04,40.78,40.92,331600.0,26.2507,26.418,26.2507,26.3408,331600.0
2008-01-22 13:40:00,40.92,41.2,40.87,40.96,513000.0,26.3408,26.521,26.3086,26.3665,513000.0
2008-01-22 13:45:00,40.96,41.12,40.88,41.03,555500.0,26.3665,26.4695,26.315,26.4116,555500.0
2008-01-22 13:50:00,41.03,41.03,40.75,40.85,481300.0,26.4116,26.4116,26.2314,26.2957,481300.0
2008-01-22 13:55:00,40.84,40.88,40.71,40.82,378400.0,26.2893,26.315,26.2056,26.2764,378400.0
2008-01-22 14:00:00,40.85,40.85,40.68,40.68,323200.0,26.2957,26.2957,26.1863,26.1863,323200.0
2008-01-22 14:05:00,40.67,40.72,40.6,40.64,351400.0,26.1799,26.212,26.1348,26.1605,351400.0
2008-01-22 14:10:00,40.64,40.8,40.6,40.64,366700.0,26.1605,26.2635,26.1348,26.1605,366700.0
2008-01-22 14:15:00,40.63,40.93,40.63,40.93,470800.0,26.1541,26.3472,26.1541,26.3472,470800.0
2008-01-22 14:20:00,40.93,40.97,40.73,40.81,468300.0,26.3472,26.373,26.2185,26.27,468300.0
2008-01-22 14:25:00,40.8,40.95,40.69,40.71,240700.0,26.2635,26.3601,26.1927,26.2056,240700.0
2008-01-22 14:30:00,40.7,40.73,40.49,40.52,353200.0,26.1992,26.2185,26.064,26.0833,353200.0
2008-01-22 14:35:00,40.52,40.65,40.46,40.53,276400.0,26.0833,26.167,26.0447,26.0897,276400.0
2008-01-22 14:40:00,40.53,40.73,40.37,40.67,458800.0,26.0897,26.2185,25.9867,26.1799,458800.0
2008-01-22 14:45:00,40.66,40.79,40.57,40.73,332900.0,26.1734,26.2571,26.1155,26.2185,332900.0
2008-01-22 14:50:00,40.73,40.74,40.52,40.59,391400.0,26.2185,26.2249,26.0833,26.1284,391400.0
2008-01-22 14:55:00,40.59,40.73,40.48,40.58,385700.0,26.1284,26.2185,26.0576,26.1219,385700.0
2008-01-22 15:00:00,40.58,40.7,40.44,40.68,321400.0,26.1219,26.1992,26.0318,26.1863,321400.0
2008-01-22 15:05:00,40.67,40.98,40.57,40.85,555800.0,26.1799,26.3794,26.1155,26.2957,555800.0
2008-01-22 15:10:00,40.85,40.9,40.54,40.63,830700.0,26.2957,26.3279,26.0962,26.1541,830700.0
2008-01-22 15:15:00,40.62,40.79,40.55,40.7,369200.0,26.1477,26.2571,26.1026,26.1992,369200.0
2008-01-22 15:20:00,40.69,40.85,40.63,40.73,442900.0,26.1927,26.2957,26.1541,26.2185,442900.0
2008-01-22 15:25:00,40.73,40.82,40.66,40.8,415700.0,26.2185,26.2764,26.1734,26.2635,415700.0
2008-01-22 15:30:00,40.83,41.17,40.8,41.07,859400.0,26.2829,26.5017,26.2635,26.4373,859400.0
2008-01-22 15:35:00,41.07,41.19,40.99,41.0,918200.0,26.4373,26.5146,26.3858,26.3923,918200.0
2008-01-22 15:40:00,41.0,41.16,40.91,40.99,758100.0,26.3923,26.4953,26.3344,26.3858,758100.0
2008-01-22 15:45:00,40.98,41.11,40.85,40.97,738500.0,26.3794,26.4631,26.2957,26.373,738500.0
2008-01-22 15:50:00,40.97,41.03,40.71,40.73,974900.0,26.373,26.4116,26.2056,26.2185,974900.0
2008-01-22 15:55:00,40.73,40.97,40.51,40.88,1083500.0,26.2185,26.373,26.0769,26.315,1083500.0
2008-01-23 09:30:00,40.4,41.16,40.0,40.76,1779100.0,26.0061,26.4953,25.7486,26.2378,1779100.0
2008-01-23 09:35:00,40.79,41.0,40.17,40.85,1319700.0,26.2571,26.3923,25.858,26.2957,1319700.0
2008-01-23 09:40:00,40.84,41.4,40.59,41.02,1084000.0,26.2893,26.6498,26.1284,26.4052,1084000.0
2008-01-23 09:45:00,41.03,41.6,40.61,41.56,873500.0,26.4116,26.7785,26.1412,26.7528,873500.0
2008-01-23 09:50:00,41.56,41.74,41.34,41.62,859800.0,26.7528,26.8686,26.6111,26.7914,859800.0
2008-01-23 09:55:00,41.62,42.1,41.33,42.03,1105500.0,26.7914,27.1004,26.6047,27.0553,1105500.0
2008-01-23 10:00:00,42.04,42.55,42.0,42.44,1153100.0,27.0617,27.39,27.036,27.3192,1153100.0
2008-01-23 10:05:00,42.42,42.66,42.29,42.47,1354400.0,27.3064,27.4609,27.2227,27.3385,1354400.0
2008-01-23 10:10:00,42.47,42.9,42.39,42.87,951000.0,27.3385,27.6153,27.287,27.596,951000.0
2008-01-23 10:15:00,42.87,43.15,42.84,43.12,1206000.0,27.596,27.7763,27.5767,27.757,1206000.0
2008-01-23 10:20:00,43.11,44.05,43.11,43.69,2502200.0,27.7505,28.3556,27.7505,28.1239,2502200.0
2008-01-23 10:25:00,43.69,43.84,43.35,43.41,1179200.0,28.1239,28.2204,27.905,27.9436,1179200.0
2008-01-23 10:30:00,43.41,43.68,43.23,43.28,1224700.0,27.9436,28.1174,27.8278,27.86,1224700.0
2008-01-23 10:35:00,43.28,43.42,42.91,43.21,1071900.0,27.86,27.9501,27.6218,27.8149,1071900.0
2008-01-23 10:40:00,43.25,43.26,42.7,42.81,1153200.0,27.8406,27.8471,27.4866,27.5574,1153200.0
2008-01-23 10:45:00,42.81,43.21,42.77,43.18,782700.0,27.5574,27.8149,27.5317,27.7956,782700.0
2008-01-23 10:50:00,43.18,43.21,42.81,42.85,751400.0,27.7956,27.8149,27.5574,27.5832,751400.0
2008-01-23 10:55:00,42.85,43.37,42.8,43.25,702400.0,27.5832,27.9179,27.551,27.8406,702400.0
2008-01-23 11:00:00,43.26,43.5,43.02,43.4,466500.0,27.8471,28.0016,27.6926,27.9372,466500.0
2008-01-23 11:05:00,43.4,43.53,43.0,43.1,569300.0,27.9372,28.0209,27.6797,27.7441,569300.0
2008-01-23 11:10:00,43.11,43.34,43.05,43.09,745200.0,27.7505,27.8986,27.7119,27.7376,745200.0
2008-01-23 11:15:00,43.09,43.33,42.9,43.2,601300.0,27.7376,27.8921,27.6153,27.8085,601300.0
2008-01-23 11:20:00,43.19,43.72,43.05,43.49,871100.0,27.802,28.1432,27.7119,27.9951,871100.0
2008-01-23 11:25:00,43.5,43.5,43.18,43.18,621700.0,28.0016,28.0016,27.7956,27.7956,621700.0
2008-01-23 11:30:00,43.2,43.25,42.9,42.96,1276200.0,27.8085,27.8406,27.6153,27.654,1276200.0
2008-01-23 11:35:00,42.96,43.09,42.81,43.01,787400.0,27.654,27.7376,27.5574,27.6862,787400.0
2008-01-23 11:40:00,43.02,43.17,42.96,42.98,546900.0,27.6926,27.7891,27.654,27.6668,546900.0
2008-01-23 11:45:00,42.98,43.1,42.8,43.1,647200.0,27.6668,27.7441,27.551,27.7441,647200.0
2008-01-23 11:50:00,43.1,43.13,42.83,42.89,510800.0,27.7441,27.7634,27.5703,27.6089,510800.0
2008-01-23 11:55:00,42.89,43.13,42.89,42.97,357800.0,27.6089,27.7634,27.6089,27.6604,357800.0
2008-01-23 12:00:00,42.98,43.04,42.7,42.76,619900.0,27.6668,27.7055,27.4866,27.5252,619900.0
2008-01-23 12:05:00,42.76,43.02,42.75,42.9,523600.0,27.5252,27.6926,27.5188,27.6153,523600.0
2008-01-23 12:10:00,42.89,43.09,42.75,42.99,489000.0,27.6089,27.7376,27.5188,27.6733,489000.0
2008-01-23 12:15:00,43.0,43.38,42.85,43.35,610200.0,27.6797,27.9243,27.5832,27.905,610200.0
2008-01-23 12:20:00,43.34,43.35,43.08,43.14,471400.0,27.8986,27.905,27.7312,27.7698,471400.0
2008-01-23 12:25:00,43.15,43.24,42.91,43.13,357100.0,27.7763,27.8342,27.6218,27.7634,357100.0
2008-01-23 12:30:00,43.13,43.22,42.91,42.95,452000.0,27.7634,27.8213,27.6218,27.6475,452000.0
2008-01-23 12:35:00,42.98,43.19,42.79,42.8,552900.0,27.6668,27.802,27.5445,27.551,552900.0
2008-01-23 12:40:00,42.8,43.19,42.68,42.68,711600.0,27.551,27.802,27.4737,27.4737,711600.0
2008-01-23 12:45:00,42.67,42.88,42.41,42.88,1124600.0,27.4673,27.6025,27.2999,27.6025,1124600.0
2008-01-23 12:50:00,42.88,43.08,42.69,43.04,619500.0,27.6025,27.7312,27.4802,27.7055,619500.0
2008-01-23 12:55:00,43.05,43.08,42.85,42.92,315100.0,27.7119,27.7312,27.5832,27.6282,315100.0
2008-01-23 13:00:00,42.92,43.21,42.92,42.94,666200.0,27.6282,27.8149,27.6282,27.6411,666200.0
2008-01-23 13:05:00,42.95,43.06,42.94,43.0,825000.0,27.6475,27.7183,27.6411,27.6797,825000.0
2008-01-23 13:10:00,43.01,43.02,42.69,42.8,928600.0,27.6862,27.6926,27.4802,27.551,928600.0
2008-01-23 13:15:00,42.8,43.01,42.75,42.9,482000.0,27.551,27.6862,27.5188,27.6153,482000.0
2008-01-23 13:20:00,42.9,43.18,42.89,43.1,691400.0,27.6153,27.7956,27.6089,27.7441,691400.0
2008-01-23 13:25:00,43.1,43.25,42.92,43.05,625100.0,27.7441,27.8406,27.6282,27.7119,625100.0
2008-01-23 13:30:00,43.05,43.22,42.86,43.22,405400.0,27.7119,27.8213,27.5896,27.8213,405400.0
2008-01-23 13:35:00,43.21,43.27,43.1,43.18,455600.0,27.8149,27.8535,27.7441,27.7956,455600.0
2008-01-23 13:40:00,43.18,43.34,43.07,43.27,413400.0,27.7956,27.8986,27.7248,27.8535,413400.0
2008-01-23 13:45:00,43.25,43.7,43.21,43.64,505700.0,27.8406,28.1303,27.8149,28.0917,505700.0
2008-01-23 13:50:00,43.63,43.75,43.55,43.59,682700.0,28.0853,28.1625,28.0338,28.0595,682700.0
2008-01-23 13:55:00,43.6,43.69,43.52,43.65,525500.0,28.0659,28.1239,28.0144,28.0981,525500.0
2008-01-23 14:00:00,43.66,43.66,43.49,43.64,346400.0,28.1046,28.1046,27.9951,28.0917,346400.0
2008-01-23 14:05:00,43.64,44.0,43.6,43.94,693300.0,28.0917,28.3234,28.0659,28.2848,693300.0
2008-01-23 14:10:00,43.94,44.08,43.85,44.07,812600.0,28.2848,28.3749,28.2269,28.3685,812600.0
2008-01-23 14:15:00,44.07,44.1,43.94,44.03,783700.0,28.3685,28.3878,28.2848,28.3427,783700.0
2008-01-23 14:20:00,44.04,44.56,44.01,44.47,1068900.0,28.3492,28.6839,28.3299,28.626,1068900.0
2008-01-23 14:25:00,44.48,44.93,44.48,44.8,1298200.0,28.6324,28.9221,28.6324,28.8384,1298200.0
2008-01-23 14:30:00,44.8,44.86,44.44,44.63,832400.0,28.8384,28.877,28.6067,28.729,832400.0
2008-01-23 14:35:00,44.63,44.91,44.54,44.87,784500.0,28.729,28.9092,28.671,28.8835,784500.0
2008-01-23 14:40:00,44.87,44.9,44.31,44.35,864000.0,28.8835,28.9028,28.523,28.5487,864000.0
2008-01-23 14:45:00,44.36,44.5,43.97,44.16,1078900.0,28.5552,28.6453,28.3041,28.4264,1078900.0
2008-01-23 14:50:00,44.17,44.19,43.87,44.04,925700.0,28.4329,28.4457,28.2397,28.3492,925700.0
2008-01-23 14:55:00,44.04,44.57,44.01,44.56,641300.0,28.3492,28.6903,28.3299,28.6839,641300.0
2008-01-23 15:00:00,44.56,45.0,44.41,44.96,1216400.0,28.6839,28.9671,28.5874,28.9414,1216400.0
2008-01-23 15:05:00,44.96,45.1,44.76,45.0,1393300.0,28.9414,29.0315,28.8127,28.9671,1393300.0
2008-01-23 15:10:00,45.0,45.33,44.87,45.3,1788000.0,28.9671,29.1796,28.8835,29.1603,1788000.0
2008-01-23 15:15:00,45.3,45.36,45.12,45.23,1110600.0,29.1603,29.1989,29.0444,29.1152,1110600.0
2008-01-23 15:20:00,45.2,45.53,45.16,45.42,1273000.0,29.0959,29.3083,29.0701,29.2375,1273000.0
2008-01-23 15:25:00,45.42,45.8,45.25,45.62,1205500.0,29.2375,29.4821,29.1281,29.3662,1205500.0
2008-01-23 15:30:00,45.62,45.78,45.47,45.77,1253400.0,29.3662,29.4692,29.2697,29.4628,1253400.0
2008-01-23 15:35:00,45.77,45.98,45.69,45.93,1327100.0,29.4628,29.598,29.4113,29.5658,1327100.0
2008-01-23 15:40:00,45.93,45.96,45.58,45.81,1750400.0,29.5658,29.5851,29.3405,29.4886,1750400.0
2008-01-23 15:45:00,45.81,46.13,45.59,45.83,1631100.0,29.4886,29.6945,29.3469,29.5014,1631100.0
2008-01-23 15:50:00,46.12,46.15,45.68,45.95,1519000.0,29.6881,29.7074,29.4049,29.5787,1519000.0
2008-01-23 15:55:00,45.77,46.1,45.5,46.1,1567500.0,29.4628,29.6752,29.289,29.6752,1567500.0
2008-01-24 09:30:00,45.83,45.85,44.68,45.17,2551900.0,29.5014,29.5143,28.7612,29.0766,2551900.0
2008-01-24 09:35:00,45.14,45.5,45.0,45.25,1400700.0,29.0573,29.289,28.9671,29.1281,1400700.0
2008-01-24 09:40:00,45.25,45.32,45.03,45.27,1384800.0,29.1281,29.1731,28.9865,29.1409,1384800.0
2008-01-24 09:45:00,45.28,45.28,45.05,45.1,1113400.0,29.1474,29.1474,28.9993,29.0315,1113400.0
2008-01-24 09:50:00,45.1,45.53,45.05,45.53,1276300.0,29.0315,29.3083,28.9993,29.3083,1276300.0
2008-01-24 09:55:00,45.53,45.56,45.26,45.35,1098600.0,29.3083,29.3276,29.1345,29.1924,1098600.0
2008-01-24 10:00:00,45.37,46.0,45.33,45.99,1348000.0,29.2053,29.6109,29.1796,29.6044,1348000.0
2008-01-24 10:05:00,45.99,46.01,45.39,45.43,1327100.0,29.6044,29.6173,29.2182,29.2439,1327100.0
2008-01-24 10:10:00,45.43,45.68,45.34,45.48,1116900.0,29.2439,29.4049,29.186,29.2761,1116900.0
2008-01-24 10:15:00,45.48,45.63,45.25,45.31,955800.0,29.2761,29.3727,29.1281,29.1667,955800.0
2008-01-24 10:20:00,45.31,45.32,44.85,45.0,1226800.0,29.1667,29.1731,28.8706,28.9671,1226800.0
2008-01-24 10:25:00,45.01,45.03,44.76,44.9,1198700.0,28.9736,28.9865,28.8127,28.9028,1198700.0
2008-01-24 10:30:00,44.92,44.98,44.75,44.93,1177500.0,28.9156,28.9543,28.8062,28.9221,1177500.0
2008-01-24 10:35:00,44.95,45.33,44.89,45.21,705200.0,28.935,29.1796,28.8963,29.1023,705200.0
2008-01-24 10:40:00,45.22,45.32,45.11,45.22,698100.0,29.1088,29.1731,29.038,29.1088,698100.0
2008-01-24 10:45:00,45.19,45.25,45.1,45.16,415500.0,29.0894,29.1281,29.0315,29.0701,415500.0
2008-01-24 10:50:00,45.15,45.19,44.79,44.83,451900.0,29.0637,29.0894,28.832,28.8577,451900.0
2008-01-24 10:55:00,44.83,45.02,44.66,44.69,680700.0,28.8577,28.98,28.7483,28.7676,680700.0
2008-01-24 11:00:00,44.71,44.74,44.4,44.43,961800.0,28.7805,28.7998,28.5809,28.6002,961800.0
2008-01-24 11:05:00,44.43,44.5,44.26,44.35,740400.0,28.6002,28.6453,28.4908,28.5487,740400.0
2008-01-24 11:10:00,44.36,44.86,44.36,44.79,745900.0,28.5552,28.877,28.5552,28.832,745900.0
2008-01-24 11:15:00,44.79,44.8,44.6,44.64,490400.0,28.832,28.8384,28.7097,28.7354,490400.0
2008-01-24 11:20:00,44.63,44.66,44.45,44.48,517800.0,28.729,28.7483,28.6131,28.6324,517800.0
2008-01-24 11:25:00,44.49,44.8,44.49,44.8,484300.0,28.6388,28.8384,28.6388,28.8384,484300.0
2008-01-24 11:30:00,44.79,44.8,44.58,44.76,600100.0,28.832,28.8384,28.6968,28.8127,600100.0
2008-01-24 11:35:00,44.75,44.84,44.71,44.78,439300.0,28.8062,28.8641,28.7805,28.8255,439300.0
2008-01-24 11:40:00,44.78,44.82,44.64,44.73,246200.0,28.8255,28.8513,28.7354,28.7933,246200.0
2008-01-24 11:45:00,44.73,44.91,44.69,44.79,556800.0,28.7933,28.9092,28.7676,28.832,556800.0
2008-01-24 11:50:00,44.78,45.02,44.77,45.0,444400.0,28.8255,28.98,28.8191,28.9671,444400.0
2008-01-24 11:55:00,44.99,45.0,44.85,44.87,256100.0,28.9607,28.9671,28.8706,28.8835,256100.0
2008-01-24 12:00:00,44.86,44.94,44.8,44.83,239800.0,28.877,28.9285,28.8384,28.8577,239800.0
2008-01-24 12:05:00,44.82,44.86,44.74,44.75,289000.0,28.8513,28.877,28.7998,28.8062,289000.0
2008-01-24 12:10:00,44.75,44.78,44.59,44.64,314400.0,28.8062,28.8255,28.7032,28.7354,314400.0
2008-01-24 12:15:00,44.64,44.77,44.62,44.77,282000.0,28.7354,28.8191,28.7225,28.8191,282000.0
2008-01-24 12:20:00,44.77,44.85,44.64,44.67,453000.0,28.8191,28.8706,28.7354,28.7547,453000.0
2008-01-24 12:25:00,44.67,44.76,44.6,44.73,433000.0,28.7547,28.8127,28.7097,28.7933,433000.0
2008-01-24 12:30:00,44.7,44.76,44.6,44.63,302300.0,28.774,28.8127,28.7097,28.729,302300.0
2008-01-24 12:35:00,44.63,44.64,44.39,44.4,329900.0,28.729,28.7354,28.5745,28.5809,329900.0
2008-01-24 12:40:00,44.4,44.51,44.38,44.44,327600.0,28.5809,28.6517,28.568,28.6067,327600.0
2008-01-24 12:45:00,44.43,44.53,44.42,44.5,304800.0,28.6002,28.6646,28.5938,28.6453,304800.0
2008-01-24 12:50:00,44.5,44.64,44.44,44.64,273000.0,28.6453,28.7354,28.6067,28.7354,273000.0
2008-01-24 12:55:00,44.64,44.8,44.6,44.79,251200.0,28.7354,28.8384,28.7097,28.832,251200.0
2008-01-24 13:00:00,44.79,44.83,44.64,44.73,409500.0,28.832,28.8577,28.7354,28.7933,409500.0
2008-01-24 13:05:00,44.72,44.72,44.44,44.56,340200.0,28.7869,28.7869,28.6067,28.6839,340200.0
2008-01-24 13:10:00,44.55,44.77,44.45,44.77,591900.0,28.6775,28.8191,28.6131,28.8191,591900.0
2008-01-24 13:15:00,44.77,44.79,44.53,44.6,357800.0,28.8191,28.832,28.6646,28.7097,357800.0
2008-01-24 13:20:00,44.6,44.75,44.51,44.65,316900.0,28.7097,28.8062,28.6517,28.7418,316900.0
2008-01-24 13:25:00,44.64,44.84,44.57,44.61,328100.0,28.7354,28.8641,28.6903,28.7161,328100.0
2008-01-24 13:30:00,44.64,44.67,44.45,44.58,431000.0,28.7354,28.7547,28.6131,28.6968,431000.0
2008-01-24 13:35:00,44.58,44.65,44.51,44.57,234900.0,28.6968,28.7418,28.6517,28.6903,234900.0
2008-01-24 13:40:00,44.57,44.8,44.57,44.72,348900.0,28.6903,28.8384,28.6903,28.7869,348900.0
2008-01-24 13:45:00,44.73,44.97,44.71,44.95,561300.0,28.7933,28.9478,28.7805,28.935,561300.0
2008-01-24 13:50:00,44.95,45.07,44.94,45.06,506900.0,28.935,29.0122,28.9285,29.0058,506900.0
2008-01-24 13:55:00,45.06,45.13,44.88,44.94,422000.0,29.0058,29.0508,28.8899,28.9285,422000.0
2008-01-24 14:00:00,44.94,45.17,44.9,45.16,692000.0,28.9285,29.0766,28.9028,29.0701,692000.0
2008-01-24 14:05:00,45.17,45.35,45.0,45.29,449900.0,29.0766,29.1924,28.9671,29.1538,449900.0
2008-01-24 14:10:00,45.28,45.33,45.18,45.31,359300.0,29.1474,29.1796,29.083,29.1667,359300.0
2008-01-24 14:15:00,45.3,45.34,45.15,45.18,406400.0,29.1603,29.186,29.0637,29.083,406400.0
2008-01-24 14:20:00,45.17,45.48,45.15,45.47,439700.0,29.0766,29.2761,29.0637,29.2697,439700.0
2008-01-24 14:25:00,45.47,45.5,45.36,45.4,422300.0,29.2697,29.289,29.1989,29.2246,422300.0
2008-01-24 14:30:00,45.42,45.51,45.34,45.39,585500.0,29.2375,29.2954,29.186,29.2182,585500.0
2008-01-24 14:35:00,45.4,45.57,45.31,45.55,436200.0,29.2246,29.3341,29.1667,29.3212,436200.0
2008-01-24 14:40:00,45.55,45.61,45.28,45.32,572500.0,29.3212,29.3598,29.1474,29.1731,572500.0
2008-01-24 14:45:00,45.32,45.38,45.19,45.25,734900.0,29.1731,29.2118,29.0894,29.1281,734900.0
2008-01-24 14:50:00,45.24,45.33,44.99,45.09,794800.0,29.1216,29.1796,28.9607,29.0251,794800.0
2008-01-24 14:55:00,45.1,45.1,44.6,44.94,723400.0,29.0315,29.0315,28.7097,28.9285,723400.0
2008-01-24 15:00:00,44.94,45.06,44.83,45.01,464600.0,28.9285,29.0058,28.8577,28.9736,464600.0
2008-01-24 15:05:00,44.99,45.03,44.86,44.99,487100.0,28.9607,28.9865,28.877,28.9607,487100.0
2008-01-24 15:10:00,45.0,45.08,44.9,44.99,405400.0,28.9671,29.0186,28.9028,28.9607,405400.0
2008-01-24 15:15:00,44.99,44.99,44.78,44.8,430200.0,28.9607,28.9607,28.8255,28.8384,430200.0
2008-01-24 15:20:00,44.8,44.9,44.74,44.8,553500.0,28.8384,28.9028,28.7998,28.8384,553500.0
2008-01-24 15:25:00,44.8,44.81,44.52,44.67,619200.0,28.8384,28.8448,28.6582,28.7547,619200.0
2008-01-24 15:30:00,44.67,44.77,44.62,44.66,353100.0,28.7547,28.8191,28.7225,28.7483,353100.0
2008-01-24 15:35:00,44.66,44.82,44.64,44.79,688100.0,28.7483,28.8513,28.7354,28.832,688100.0
2008-01-24 15:40:00,44.79,44.96,44.76,44.9,606300.0,28.832,28.9414,28.8127,28.9028,606300.0
2008-01-24 15:45:00,44.9,44.94,44.79,44.91,683300.0,28.9028,28.9285,28.832,28.9092,683300.0
2008-01-24 15:50:00,44.91,45.04,44.82,45.02,801400.0,28.9092,28.9929,28.8513,28.98,801400.0
2008-01-24 15:55:00,45.03,45.07,44.91,44.91,788200.0,28.9865,29.0122,28.9092,28.9092,788200.0
2008-01-25 09:30:00,45.67,45.69,44.8,45.68,1532100.0,29.3984,29.4113,28.8384,29.4049,1532100.0
2008-01-25 09:35:00,45.7,45.84,45.37,45.37,762100.0,29.4177,29.5079,29.2053,29.2053,762100.0
2008-01-25 09:40:00,45.4,45.53,45.04,45.08,853400.0,29.2246,29.3083,28.9929,29.0186,853400.0
2008-01-25 09:45:00,45.1,45.15,44.65,44.66,843100.0,29.0315,29.0637,28.7418,28.7483,843100.0
2008-01-25 09:50:00,44.67,44.7,44.18,44.34,1333700.0,28.7547,28.774,28.4393,28.5423,1333700.0
2008-01-25 09:55:00,44.34,44.75,44.23,44.38,1007200.0,28.5423,28.8062,28.4715,28.568,1007200.0
2008-01-25 10:00:00,44.38,44.76,44.35,44.69,685500.0,28.568,28.8127,28.5487,28.7676,685500.0
2008-01-25 10:05:00,44.69,44.73,44.52,44.65,515100.0,28.7676,28.7933,28.6582,28.7418,515100.0
2008-01-25 10:10:00,44.65,44.73,44.48,44.51,595200.0,28.7418,28.7933,28.6324,28.6517,595200.0
2008-01-25 10:15:00,44.49,44.74,44.46,44.7,531700.0,28.6388,28.7998,28.6195,28.774,531700.0
2008-01-25 10:20:00,44.7,44.7,44.41,44.46,476800.0,28.774,28.774,28.5874,28.6195,476800.0
2008-01-25 10:25:00,44.46,44.88,44.44,44.65,504800.0,28.6195,28.8899,28.6067,28.7418,504800.0
2008-01-25 10:30:00,44.65,44.65,44.31,44.31,531900.0,28.7418,28.7418,28.523,28.523,531900.0
2008-01-25 10:35:00,44.32,44.37,43.97,44.1,767000.0,28.5294,28.5616,28.3041,28.3878,767000.0
2008-01-25 10:40:00,44.1,44.35,43.9,44.32,795400.0,28.3878,28.5487,28.2591,28.5294,795400.0
2008-01-25 10:45:00,44.34,44.39,44.1,44.3,421200.0,28.5423,28.5745,28.3878,28.5165,421200.0
2008-01-25 10:50:00,44.3,44.32,44.1,44.13,409300.0,28.5165,28.5294,28.3878,28.4071,409300.0
2008-01-25 10:55:00,44.13,44.13,43.91,43.92,479000.0,28.4071,28.4071,28.2655,28.2719,479000.0
2008-01-25 11:00:00,43.93,44.16,43.8,43.8,749100.0,28.2784,28.4264,28.1947,28.1947,749100.0
2008-01-25 11:05:00,43.81,44.02,43.76,43.9,524300.0,28.2011,28.3363,28.1689,28.2591,524300.0
2008-01-25 11:10:00,43.89,44.08,43.81,44.01,437600.0,28.2526,28.3749,28.2011,28.3299,437600.0
2008-01-25 11:15:00,44.01,44.2,43.97,44.05,283400.0,28.3299,28.4522,28.3041,28.3556,283400.0
2008-01-25 11:20:00,44.05,44.13,43.85,43.91,313100.0,28.3556,28.4071,28.2269,28.2655,313100.0
2008-01-25 11:25:00,43.89,43.9,43.63,43.87,376000.0,28.2526,28.2591,28.0853,28.2397,376000.0
2008-01-25 11:30:00,43.85,44.07,43.85,43.97,355300.0,28.2269,28.3685,28.2269,28.3041,355300.0
2008-01-25 11:35:00,43.96,44.27,43.93,44.21,294000.0,28.2977,28.4972,28.2784,28.4586,294000.0
2008-01-25 11:40:00,44.21,44.33,44.13,44.19,352500.0,28.4586,28.5359,28.4071,28.4457,352500.0
2008-01-25 11:45:00,44.19,44.27,44.08,44.12,251700.0,28.4457,28.4972,28.3749,28.4007,251700.0
2008-01-25 11:50:00,44.11,44.23,44.0,44.19,665400.0,28.3942,28.4715,28.3234,28.4457,665400.0
2008-01-25 11:55:00,44.2,44.35,44.14,44.35,180700.0,28.4522,28.5487,28.4135,28.5487,180700.0
2008-01-25 12:00:00,44.34,44.34,44.2,44.22,217900.0,28.5423,28.5423,28.4522,28.465,217900.0
2008-01-25 12:05:00,44.22,44.28,44.16,44.17,147600.0,28.465,28.5037,28.4264,28.4329,147600.0
2008-01-25 12:10:00,44.17,44.28,44.13,44.21,168900.0,28.4329,28.5037,28.4071,28.4586,168900.0
2008-01-25 12:15:00,44.21,44.26,44.13,44.16,171600.0,28.4586,28.4908,28.4071,28.4264,171600.0
2008-01-25 12:20:00,44.17,44.22,44.12,44.22,148600.0,28.4329,28.465,28.4007,28.465,148600.0
2008-01-25 12:25:00,44.22,44.24,44.11,44.13,120900.0,28.465,28.4779,28.3942,28.4071,120900.0
2008-01-25 12:30:00,44.13,44.19,44.04,44.13,152000.0,28.4071,28.4457,28.3492,28.4071,152000.0
2008-01-25 12:35:00,44.14,44.28,44.1,44.2,192400.0,28.4135,28.5037,28.3878,28.4522,192400.0
2008-01-25 12:40:00,44.21,44.31,44.15,44.3,192900.0,28.4586,28.523,28.42,28.5165,192900.0
2008-01-25 12:45:00,44.3,44.31,44.1,44.18,422100.0,28.5165,28.523,28.3878,28.4393,422100.0
2008-01-25 12:50:00,44.18,44.22,44.11,44.19,326500.0,28.4393,28.465,28.3942,28.4457,326500.0
2008-01-25 12:55:00,44.2,44.2,43.97,44.03,488700.0,28.4522,28.4522,28.3041,28.3427,488700.0
2008-01-25 13:00:00,44.02,44.11,43.9,44.01,303500.0,28.3363,28.3942,28.2591,28.3299,303500.0
2008-01-25 13:05:00,44.01,44.1,43.92,43.93,283300.0,28.3299,28.3878,28.2719,28.2784,283300.0
2008-01-25 13:10:00,43.94,44.07,43.9,44.05,246800.0,28.2848,28.3685,28.2591,28.3556,246800.0
2008-01-25 13:15:00,44.05,44.1,43.98,44.07,265800.0,28.3556,28.3878,28.3106,28.3685,265800.0
2008-01-25 13:20:00,44.06,44.15,43.94,44.06,347800.0,28.3621,28.42,28.2848,28.3621,347800.0
2008-01-25 13:25:00,44.06,44.11,43.88,43.97,330900.0,28.3621,28.3942,28.2462,28.3041,330900.0
2008-01-25 13:30:00,43.97,44.01,43.9,43.9,205700.0,28.3041,28.3299,28.2591,28.2591,205700.0
2008-01-25 13:35:00,43.91,43.91,43.6,43.73,519000.0,28.2655,28.2655,28.0659,28.1496,519000.0
2008-01-25 13:40:00,43.75,43.76,43.54,43.63,457100.0,28.1625,28.1689,28.0273,28.0853,457100.0
2008-01-25 13:45:00,43.63,43.75,43.38,43.39,437600.0,28.0853,28.1625,27.9243,27.9308,437600.0
2008-01-25 13:50:00,43.4,43.53,43.21,43.52,578400.0,27.9372,28.0209,27.8149,28.0144,578400.0
2008-01-25 13:55:00,43.52,44.05,43.51,43.6,491100.0,28.0144,28.3556,28.008,28.0659,491100.0
2008-01-25 14:00:00,43.6,43.74,43.51,43.58,248500.0,28.0659,28.1561,28.008,28.0531,248500.0
2008-01-25 14:05:00,43.58,44.13,43.3,43.3,589000.0,28.0531,28.4071,27.8728,27.8728,589000.0
2008-01-25 14:10:00,43.6,43.88,43.55,43.63,482900.0,28.0659,28.2462,28.0338,28.0853,482900.0
2008-01-25 14:15:00,43.64,43.76,43.56,43.65,291800.0,28.0917,28.1689,28.0402,28.0981,291800.0
2008-01-25 14:20:00,43.65,43.8,43.51,43.75,347400.0,28.0981,28.1947,28.008,28.1625,347400.0
2008-01-25 14:25:00,43.74,43.8,43.53,43.7,446200.0,28.1561,28.1947,28.0209,28.1303,446200.0
2008-01-25 14:30:00,43.7,43.9,43.68,43.81,206000.0,28.1303,28.2591,28.1174,28.2011,206000.0
2008-01-25 14:35:00,43.81,44.1,43.77,44.0,406100.0,28.2011,28.3878,28.1754,28.3234,406100.0
2008-01-25 14:40:00,43.99,44.06,43.75,43.85,328700.0,28.317,28.3621,28.1625,28.2269,328700.0
2008-01-25 14:45:00,43.85,43.87,43.62,43.69,425600.0,28.2269,28.2397,28.0788,28.1239,425600.0
2008-01-25 14:50:00,43.7,43.75,43.52,43.57,332100.0,28.1303,28.1625,28.0144,28.0466,332100.0
2008-01-25 14:55:00,43.58,43.89,43.51,43.86,319100.0,28.0531,28.2526,28.008,28.2333,319100.0
2008-01-25 15:00:00,43.86,43.92,43.76,43.92,218700.0,28.2333,28.2719,28.1689,28.2719,218700.0
2008-01-25 15:05:00,43.92,43.93,43.58,43.74,289900.0,28.2719,28.2784,28.0531,28.1561,289900.0
2008-01-25 15:10:00,43.74,43.85,43.62,43.83,281900.0,28.1561,28.2269,28.0788,28.214,281900.0
2008-01-25 15:15:00,43.84,44.08,43.82,43.98,326700.0,28.2204,28.3749,28.2076,28.3106,326700.0
2008-01-25 15:20:00,43.98,44.19,43.93,44.0,469500.0,28.3106,28.4457,28.2784,28.3234,469500.0
2008-01-25 15:25:00,44.0,44.01,43.9,43.96,350900.0,28.3234,28.3299,28.2591,28.2977,350900.0
2008-01-25 15:30:00,43.98,43.99,43.85,43.93,661300.0,28.3106,28.317,28.2269,28.2784,661300.0
2008-01-25 15:35:00,43.93,44.11,43.9,44.02,700800.0,28.2784,28.3942,28.2591,28.3363,700800.0
2008-01-25 15:40:00,44.02,44.1,43.95,44.0,395100.0,28.3363,28.3878,28.2912,28.3234,395100.0
2008-01-25 15:45:00,44.01,44.04,43.63,43.64,629100.0,28.3299,28.3492,28.0853,28.0917,629100.0
2008-01-25 15:50:00,43.64,43.69,43.52,43.65,778200.0,28.0917,28.1239,28.0144,28.0981,778200.0
2008-01-25 15:55:00,43.66,43.78,43.61,43.66,1465600.0,28.1046,28.1818,28.0724,28.1046,1465600.0
2008-01-28 09:30:00,43.79,44.14,43.66,43.86,610100.0,28.1882,28.4135,28.1046,28.2333,610100.0
2008-01-28 09:35:00,43.88,44.0,43.57,43.85,402300.0,28.2462,28.3234,28.0466,28.2269,402300.0
2008-01-28 09:40:00,43.85,43.96,43.4,43.86,406200.0,28.2269,28.2977,27.9372,28.2333,406200.0
2008-01-28 09:45:00,43.89,43.93,43.48,43.68,392400.0,28.2526,28.2784,27.9887,28.1174,392400.0
2008-01-28 09:50:00,43.67,43.97,43.63,43.8,286500.0,28.111,28.3041,28.0853,28.1947,286500.0
2008-01-28 09:55:00,43.79,44.0,43.74,43.84,232300.0,28.1882,28.3234,28.1561,28.2204,232300.0
2008-01-28 10:00:00,43.84,43.84,43.58,43.76,471600.0,28.2204,28.2204,28.0531,28.1689,471600.0
2008-01-28 10:05:00,43.76,43.8,43.51,43.57,449100.0,28.1689,28.1947,28.008,28.0466,449100.0
2008-01-28 10:10:00,43.57,43.88,43.57,43.78,356400.0,28.0466,28.2462,28.0466,28.1818,356400.0
2008-01-28 10:15:00,43.76,43.92,43.68,43.86,346200.0,28.1689,28.2719,28.1174,28.2333,346200.0
2008-01-28 10:20:00,43.86,44.14,43.85,44.05,634900.0,28.2333,28.4135,28.2269,28.3556,634900.0
2008-01-28 10:25:00,44.05,44.3,43.92,44.22,334800.0,28.3556,28.5165,28.2719,28.465,334800.0
2008-01-28 10:30:00,44.2,44.38,44.17,44.36,596300.0,28.4522,28.568,28.4329,28.5552,596300.0
2008-01-28 10:35:00,44.37,44.44,43.83,44.35,524000.0,28.5616,28.6067,28.214,28.5487,524000.0
2008-01-28 10:40:00,44.35,44.48,44.3,44.41,443900.0,28.5487,28.6324,28.5165,28.5874,443900.0
2008-01-28 10:45:00,44.41,44.62,44.36,44.58,622900.0,28.5874,28.7225,28.5552,28.6968,622900.0
2008-01-28 10:50:00,44.58,44.78,44.55,44.69,570500.0,28.6968,28.8255,28.6775,28.7676,570500.0
2008-01-28 10:55:00,44.68,44.77,44.4,44.51,538500.0,28.7612,28.8191,28.5809,28.6517,538500.0
2008-01-28 11:00:00,44.51,44.67,44.4,44.66,382300.0,28.6517,28.7547,28.5809,28.7483,382300.0
2008-01-28 11:05:00,44.66,44.77,44.52,44.52,299300.0,28.7483,28.8191,28.6582,28.6582,299300.0
2008-01-28 11:10:00,44.53,44.73,44.51,44.61,172900.0,28.6646,28.7933,28.6517,28.7161,172900.0
2008-01-28 11:15:00,44.6,44.61,44.26,44.33,313200.0,28.7097,28.7161,28.4908,28.5359,313200.0
2008-01-28 11:20:00,44.35,44.54,44.26,44.47,252500.0,28.5487,28.671,28.4908,28.626,252500.0
2008-01-28 11:25:00,44.47,44.6,44.46,44.5,253400.0,28.626,28.7097,28.6195,28.6453,253400.0
2008-01-28 11:30:00,44.5,44.72,44.47,44.66,276000.0,28.6453,28.7869,28.626,28.7483,276000.0
2008-01-28 11:35:00,44.68,44.7,44.6,44.62,168100.0,28.7612,28.774,28.7097,28.7225,168100.0
2008-01-28 11:40:00,44.62,44.7,44.46,44.48,162000.0,28.7225,28.774,28.6195,28.6324,162000.0
2008-01-28 11:45:00,44.49,44.57,44.39,44.51,195200.0,28.6388,28.6903,28.5745,28.6517,195200.0
2008-01-28 11:50:00,44.53,44.55,44.36,44.37,235000.0,28.6646,28.6775,28.5552,28.5616,235000.0
2008-01-28 11:55:00,44.37,44.51,44.35,44.39,160100.0,28.5616,28.6517,28.5487,28.5745,160100.0
2008-01-28 12:00:00,44.41,44.47,44.32,44.43,158500.0,28.5874,28.626,28.5294,28.6002,158500.0
2008-01-28 12:05:00,44.43,44.45,44.27,44.35,269500.0,28.6002,28.6131,28.4972,28.5487,269500.0
2008-01-28 12:10:00,44.35,44.36,44.23,44.27,174000.0,28.5487,28.5552,28.4715,28.4972,174000.0
2008-01-28 12:15:00,44.28,44.34,44.23,44.27,143900.0,28.5037,28.5423,28.4715,28.4972,143900.0
2008-01-28 12:20:00,44.29,44.43,44.19,44.41,165300.0,28.5101,28.6002,28.4457,28.5874,165300.0
2008-01-28 12:25:00,44.4,44.47,44.33,44.41,194100.0,28.5809,28.626,28.5359,28.5874,194100.0
2008-01-28 12:30:00,44.42,44.49,44.4,44.44,133600.0,28.5938,28.6388,28.5809,28.6067,133600.0
2008-01-28 12:35:00,44.45,44.47,44.35,44.43,456500.0,28.6131,28.626,28.5487,28.6002,456500.0
2008-01-28 12:40:00,44.42,44.68,44.41,44.64,171000.0,28.5938,28.7612,28.5874,28.7354,171000.0
2008-01-28 12:45:00,44.62,44.74,44.54,44.74,254400.0,28.7225,28.7998,28.671,28.7998,254400.0
2008-01-28 12:50:00,44.73,44.73,44.61,44.64,100200.0,28.7933,28.7933,28.7161,28.7354,100200.0
2008-01-28 12:55:00,44.63,44.7,44.61,44.64,129700.0,28.729,28.774,28.7161,28.7354,129700.0
2008-01-28 13:00:00,44.66,44.68,44.58,44.66,437200.0,28.7483,28.7612,28.6968,28.7483,437200.0
2008-01-28 13:05:00,44.66,44.72,44.53,44.55,176000.0,28.7483,28.7869,28.6646,28.6775,176000.0
2008-01-28 13:10:00,44.55,44.72,44.51,44.55,161300.0,28.6775,28.7869,28.6517,28.6775,161300.0
2008-01-28 13:15:00,44.55,44.75,44.55,44.68,214000.0,28.6775,28.8062,28.6775,28.7612,214000.0
2008-01-28 13:20:00,44.67,44.84,44.66,44.78,255900.0,28.7547,28.8641,28.7483,28.8255,255900.0
2008-01-28 13:25:00,44.77,44.77,44.64,44.69,134400.0,28.8191,28.8191,28.7354,28.7676,134400.0
2008-01-28 13:30:00,44.7,44.83,44.68,44.7,138000.0,28.774,28.8577,28.7612,28.774,138000.0
2008-01-28 13:35:00,44.68,44.73,44.64,44.69,126200.0,28.7612,28.7933,28.7354,28.7676,126200.0
2008-01-28 13:40:00,44.68,44.73,44.63,44.67,153000.0,28.7612,28.7933,28.729,28.7547,153000.0
2008-01-28 13:45:00,44.66,44.68,44.54,44.63,115900.0,28.7483,28.7612,28.671,28.729,115900.0
2008-01-28 13:50:00,44.64,44.79,44.59,44.75,159500.0,28.7354,28.832,28.7032,28.8062,159500.0
2008-01-28 13:55:00,44.75,44.75,44.62,44.64,164200.0,28.8062,28.8062,28.7225,28.7354,164200.0
2008-01-28 14:00:00,44.65,44.82,44.64,44.77,215100.0,28.7418,28.8513,28.7354,28.8191,215100.0
2008-01-28 14:05:00,44.78,44.89,44.77,44.84,167800.0,28.8255,28.8963,28.8191,28.8641,167800.0
2008-01-28 14:10:00,44.84,44.94,44.81,44.83,209900.0,28.8641,28.9285,28.8448,28.8577,209900.0
2008-01-28 14:15:00,44.83,44.94,44.81,44.88,158000.0,28.8577,28.9285,28.8448,28.8899,158000.0
2008-01-28 14:20:00,44.88,44.95,44.83,44.9,176100.0,28.8899,28.935,28.8577,28.9028,176100.0
2008-01-28 14:25:00,44.9,44.98,44.86,44.87,243200.0,28.9028,28.9543,28.877,28.8835,243200.0
2008-01-28 14:30:00,44.86,45.09,44.86,45.06,422900.0,28.877,29.0251,28.877,29.0058,422900.0
2008-01-28 14:35:00,45.05,45.12,45.0,45.01,317900.0,28.9993,29.0444,28.9671,28.9736,317900.0
2008-01-28 14:40:00,45.0,45.17,45.0,45.12,373100.0,28.9671,29.0766,28.9671,29.0444,373100.0
2008-01-28 14:45:00,45.12,45.14,45.01,45.06,550900.0,29.0444,29.0573,28.9736,29.0058,550900.0
2008-01-28 14:50:00,45.06,45.07,44.97,44.99,602200.0,29.0058,29.0122,28.9478,28.9607,602200.0
2008-01-28 14:55:00,45.0,45.01,44.85,44.98,302600.0,28.9671,28.9736,28.8706,28.9543,302600.0
2008-01-28 15:00:00,44.98,45.0,44.9,45.0,233800.0,28.9543,28.9671,28.9028,28.9671,233800.0
2008-01-28 15:05:00,45.0,45.02,44.8,44.9,399600.0,28.9671,28.98,28.8384,28.9028,399600.0
2008-01-28 15:10:00,44.91,44.97,44.72,44.73,351400.0,28.9092,28.9478,28.7869,28.7933,351400.0
2008-01-28 15:15:00,44.75,44.89,44.69,44.8,415800.0,28.8062,28.8963,28.7676,28.8384,415800.0
2008-01-28 15:20:00,44.81,44.93,44.8,44.84,478900.0,28.8448,28.9221,28.8384,28.8641,478900.0
2008-01-28 15:25:00,44.84,45.01,44.79,44.93,382400.0,28.8641,28.9736,28.832,28.9221,382400.0
2008-01-28 15:30:00,44.93,45.11,44.92,45.04,486200.0,28.9221,29.038,28.9156,28.9929,486200.0
2008-01-28 15:35:00,45.03,45.3,45.03,45.29,668700.0,28.9865,29.1603,28.9865,29.1538,668700.0
2008-01-28 15:40:00,45.29,45.58,45.29,45.58,1006100.0,29.1538,29.3405,29.1538,29.3405,1006100.0
2008-01-28 15:45:00,45.57,45.6,45.48,45.48,670300.0,29.3341,29.3534,29.2761,29.2761,670300.0
2008-01-28 15:50:00,45.49,45.56,45.38,45.43,821200.0,29.2826,29.3276,29.2118,29.2439,821200.0
2008-01-28 15:55:00,45.43,45.6,45.43,45.6,1032200.0,29.2439,29.3534,29.2439,29.3534,1032200.0
2008-01-29 09:30:00,45.67,46.51,45.67,46.43,1942300.0,29.3984,29.9392,29.3984,29.8877,1942300.0
2008-01-29 09:35:00,46.44,46.93,46.42,46.9,1258800.0,29.8941,30.2095,29.8812,30.1902,1258800.0
2008-01-29 09:40:00,46.91,47.1,46.71,46.76,1553900.0,30.1966,30.3189,30.0679,30.1001,1553900.0
2008-01-29 09:45:00,46.75,46.82,46.22,46.45,1182000.0,30.0936,30.1387,29.7525,29.9005,1182000.0
2008-01-29 09:50:00,46.45,46.46,45.89,46.23,2127000.0,29.9005,29.907,29.54,29.7589,2127000.0
2008-01-29 09:55:00,46.24,46.4,45.56,45.64,1436900.0,29.7653,29.8683,29.3276,29.3791,1436900.0
2008-01-29 10:00:00,45.65,45.84,44.75,44.84,2032000.0,29.3856,29.5079,28.8062,28.8641,2032000.0
2008-01-29 10:05:00,44.84,45.68,44.83,45.31,1624400.0,28.8641,29.4049,28.8577,29.1667,1624400.0
2008-01-29 10:10:00,45.32,45.59,45.15,45.38,1044000.0,29.1731,29.3469,29.0637,29.2118,1044000.0
2008-01-29 10:15:00,45.38,45.45,45.04,45.08,831100.0,29.2118,29.2568,28.9929,29.0186,831100.0
2008-01-29 10:20:00,45.09,45.88,45.06,45.77,819900.0,29.0251,29.5336,29.0058,29.4628,819900.0
2008-01-29 10:25:00,45.78,46.1,45.64,45.85,1123300.0,29.4692,29.6752,29.3791,29.5143,1123300.0
2008-01-29 10:30:00,45.85,45.93,45.69,45.69,927200.0,29.5143,29.5658,29.4113,29.4113,927200.0
2008-01-29 10:35:00,45.69,45.84,45.62,45.78,517300.0,29.4113,29.5079,29.3662,29.4692,517300.0
2008-01-29 10:40:00,45.78,46.39,45.73,45.96,702300.0,29.4692,29.8619,29.4371,29.5851,702300.0
2008-01-29 10:45:00,45.96,46.04,45.69,45.81,886000.0,29.5851,29.6366,29.4113,29.4886,886000.0
2008-01-29 10:50:00,45.81,46.03,45.77,45.87,583700.0,29.4886,29.6302,29.4628,29.5272,583700.0
2008-01-29 10:55:00,45.88,45.95,45.71,45.88,372600.0,29.5336,29.5787,29.4242,29.5336,372600.0
2008-01-29 11:00:00,45.88,46.26,45.86,46.17,351500.0,29.5336,29.7782,29.5207,29.7203,351500.0
2008-01-29 11:05:00,46.17,46.35,46.12,46.34,594500.0,29.7203,29.8362,29.6881,29.8297,594500.0
2008-01-29 11:10:00,46.34,46.44,46.28,46.44,523600.0,29.8297,29.8941,29.7911,29.8941,523600.0
2008-01-29 11:15:00,46.43,46.59,46.39,46.57,466700.0,29.8877,29.9906,29.8619,29.9778,466700.0
2008-01-29 11:20:00,46.56,46.59,46.48,46.51,452400.0,29.9713,29.9906,29.9198,29.9392,452400.0
2008-01-29 11:25:00,46.51,46.54,46.43,46.43,508200.0,29.9392,29.9585,29.8877,29.8877,508200.0
2008-01-29 11:30:00,46.42,46.58,46.42,46.52,320500.0,29.8812,29.9842,29.8812,29.9456,320500.0
2008-01-29 11:35:00,46.52,46.69,46.5,46.63,559900.0,29.9456,30.055,29.9327,30.0164,559900.0
2008-01-29 11:40:00,46.64,46.68,46.51,46.58,371100.0,30.0228,30.0486,29.9392,29.9842,371100.0
2008-01-29 11:45:00,46.59,46.69,46.49,46.57,446900.0,29.9906,30.055,29.9263,29.9778,446900.0
2008-01-29 11:50:00,46.57,46.64,46.44,46.48,344700.0,29.9778,30.0228,29.8941,29.9198,344700.0
2008-01-29 11:55:00,46.49,46.6,46.37,46.58,332400.0,29.9263,29.9971,29.849,29.9842,332400.0
2008-01-29 12:00:00,46.57,46.57,46.41,46.43,229700.0,29.9778,29.9778,29.8748,29.8877,229700.0
2008-01-29 12:05:00,46.43,46.44,46.21,46.4,380300.0,29.8877,29.8941,29.746,29.8683,380300.0
2008-01-29 12:10:00,46.41,46.43,46.3,46.3,145400.0,29.8748,29.8877,29.804,29.804,145400.0
2008-01-29 12:15:00,46.31,46.5,46.3,46.43,293200.0,29.8104,29.9327,29.804,29.8877,293200.0
2008-01-29 12:20:00,46.44,46.51,46.41,46.47,185400.0,29.8941,29.9392,29.8748,29.9134,185400.0
2008-01-29 12:25:00,46.48,46.54,46.3,46.5,735800.0,29.9198,29.9585,29.804,29.9327,735800.0
2008-01-29 12:30:00,46.5,46.58,46.44,46.49,401800.0,29.9327,29.9842,29.8941,29.9263,401800.0
2008-01-29 12:35:00,46.49,46.51,46.44,46.47,423100.0,29.9263,29.9392,29.8941,29.9134,423100.0
2008-01-29 12:40:00,46.46,46.63,46.43,46.48,468300.0,29.907,30.0164,29.8877,29.9198,468300.0
2008-01-29 12:45:00,46.47,46.59,46.47,46.57,221400.0,29.9134,29.9906,29.9134,29.9778,221400.0
2008-01-29 12:50:00,46.57,46.63,46.54,46.59,192800.0,29.9778,30.0164,29.9585,29.9906,192800.0
2008-01-29 12:55:00,46.58,46.68,46.54,46.54,272000.0,29.9842,30.0486,29.9585,29.9585,272000.0
2008-01-29 13:00:00,46.56,46.67,46.53,46.63,364500.0,29.9713,30.0421,29.952,30.0164,364500.0
2008-01-29 13:05:00,46.63,46.69,46.54,46.59,389500.0,30.0164,30.055,29.9585,29.9906,389500.0
2008-01-29 13:10:00,46.6,46.62,46.49,46.49,315100.0,29.9971,30.01,29.9263,29.9263,315100.0
2008-01-29 13:15:00,46.5,46.57,46.47,46.57,318700.0,29.9327,29.9778,29.9134,29.9778,318700.0
2008-01-29 13:20:00,46.57,46.58,46.5,46.54,279600.0,29.9778,29.9842,29.9327,29.9585,279600.0
2008-01-29 13:25:00,46.54,46.64,46.53,46.61,484000.0,29.9585,30.0228,29.952,30.0035,484000.0
2008-01-29 13:30:00,46.61,46.74,46.6,46.72,206900.0,30.0035,30.0872,29.9971,30.0743,206900.0
2008-01-29 13:35:00,46.72,46.75,46.67,46.75,230000.0,30.0743,30.0936,30.0421,30.0936,230000.0
2008-01-29 13:40:00,46.74,46.93,46.71,46.9,566000.0,30.0872,30.2095,30.0679,30.1902,566000.0
2008-01-29 13:45:00,46.9,46.9,46.81,46.85,168100.0,30.1902,30.1902,30.1323,30.158,168100.0
2008-01-29 13:50:00,46.85,46.87,46.71,46.75,302200.0,30.158,30.1709,30.0679,30.0936,302200.0
2008-01-29 13:55:00,46.75,46.88,46.69,46.74,389500.0,30.0936,30.1773,30.055,30.0872,389500.0
2008-01-29 14:00:00,46.74,46.83,46.7,46.7,321200.0,30.0872,30.1451,30.0615,30.0615,321200.0
2008-01-29 14:05:00,46.7,46.8,46.61,46.75,631300.0,30.0615,30.1258,30.0035,30.0936,631300.0
2008-01-29 14:10:00,46.75,46.8,46.72,46.74,501800.0,30.0936,30.1258,30.0743,30.0872,501800.0
2008-01-29 14:15:00,46.75,46.77,46.7,46.73,208600.0,30.0936,30.1065,30.0615,30.0808,208600.0
2008-01-29 14:20:00,46.74,46.74,46.67,46.73,246000.0,30.0872,30.0872,30.0421,30.0808,246000.0
2008-01-29 14:25:00,46.73,46.78,46.71,46.75,277400.0,30.0808,30.113,30.0679,30.0936,277400.0
2008-01-29 14:30:00,46.75,46.79,46.62,46.62,182100.0,30.0936,30.1194,30.01,30.01,182100.0
2008-01-29 14:35:00,46.63,46.69,46.59,46.68,388000.0,30.0164,30.055,29.9906,30.0486,388000.0
2008-01-29 14:40:00,46.68,46.71,46.65,46.69,234900.0,30.0486,30.0679,30.0293,30.055,234900.0
2008-01-29 14:45:00,46.69,46.75,46.66,46.72,311800.0,30.055,30.0936,30.0357,30.0743,311800.0
2008-01-29 14:50:00,46.73,46.79,46.71,46.75,316700.0,30.0808,30.1194,30.0679,30.0936,316700.0
2008-01-29 14:55:00,46.75,46.8,46.74,46.76,383300.0,30.0936,30.1258,30.0872,30.1001,383300.0
2008-01-29 15:00:00,46.76,46.9,46.75,46.87,432700.0,30.1001,30.1902,30.0936,30.1709,432700.0
2008-01-29 15:05:00,46.87,47.08,46.84,47.07,1074200.0,30.1709,30.3061,30.1516,30.2996,1074200.0
2008-01-29 15:10:00,47.07,47.08,46.99,47.02,839300.0,30.2996,30.3061,30.2481,30.2674,839300.0
2008-01-29 15:15:00,47.02,47.1,47.0,47.01,685000.0,30.2674,30.3189,30.2546,30.261,685000.0
2008-01-29 15:20:00,47.02,47.05,46.99,47.01,976400.0,30.2674,30.2868,30.2481,30.261,976400.0
2008-01-29 15:25:00,47.01,47.16,47.01,47.09,1056300.0,30.261,30.3576,30.261,30.3125,1056300.0
2008-01-29 15:30:00,47.09,47.14,47.05,47.12,709900.0,30.3125,30.3447,30.2868,30.3318,709900.0
2008-01-29 15:35:00,47.13,47.3,47.0,47.28,1129900.0,30.3383,30.4477,30.2546,30.4348,1129900.0
2008-01-29 15:40:00,47.28,47.35,47.16,47.19,939200.0,30.4348,30.4799,30.3576,30.3769,939200.0
2008-01-29 15:45:00,47.19,47.35,47.1,47.32,1142400.0,30.3769,30.4799,30.3189,30.4606,1142400.0
2008-01-29 15:50:00,47.32,47.8,47.27,47.76,2852800.0,30.4606,30.7695,30.4284,30.7438,2852800.0
2008-01-29 15:55:00,47.75,47.8,47.45,47.49,2334900.0,30.7374,30.7695,30.5442,30.57,2334900.0
2008-01-30 09:30:00,47.1,47.1,46.38,46.6,1590900.0,30.3189,30.3189,29.8555,29.9971,1590900.0
2008-01-30 09:35:00,46.57,46.99,46.51,46.89,726500.0,29.9778,30.2481,29.9392,30.1838,726500.0
2008-01-30 09:40:00,46.89,46.89,46.56,46.75,765800.0,30.1838,30.1838,29.9713,30.0936,765800.0
2008-01-30 09:45:00,46.76,46.95,46.72,46.83,606100.0,30.1001,30.2224,30.0743,30.1451,606100.0
2008-01-30 09:50:00,46.84,47.25,46.8,47.08,956300.0,30.1516,30.4155,30.1258,30.3061,956300.0
2008-01-30 09:55:00,47.09,47.12,46.98,47.0,267000.0,30.3125,30.3318,30.2417,30.2546,267000.0
2008-01-30 10:00:00,47.0,47.05,46.91,47.01,562800.0,30.2546,30.2868,30.1966,30.261,562800.0
2008-01-30 10:05:00,47.01,47.11,47.0,47.04,352100.0,30.261,30.3254,30.2546,30.2803,352100.0
2008-01-30 10:10:00,47.04,47.11,46.94,46.94,597200.0,30.2803,30.3254,30.2159,30.2159,597200.0
2008-01-30 10:15:00,46.93,47.09,46.86,47.04,374300.0,30.2095,30.3125,30.1645,30.2803,374300.0
2008-01-30 10:20:00,47.03,47.09,47.0,47.04,271700.0,30.2739,30.3125,30.2546,30.2803,271700.0
2008-01-30 10:25:00,47.04,47.04,46.98,46.98,478600.0,30.2803,30.2803,30.2417,30.2417,478600.0
2008-01-30 10:30:00,46.97,47.04,46.9,47.04,607200.0,30.2353,30.2803,30.1902,30.2803,607200.0
2008-01-30 10:35:00,47.04,47.05,46.92,46.94,867600.0,30.2803,30.2868,30.2031,30.2159,867600.0
2008-01-30 10:40:00,46.94,47.05,46.94,47.0,398900.0,30.2159,30.2868,30.2159,30.2546,398900.0
2008-01-30 10:45:00,47.0,47.06,47.0,47.05,725100.0,30.2546,30.2932,30.2546,30.2868,725100.0
2008-01-30 10:50:00,47.06,47.29,47.02,47.26,456800.0,30.2932,30.4412,30.2674,30.4219,456800.0
2008-01-30 10:55:00,47.25,47.32,47.04,47.1,375900.0,30.4155,30.4606,30.2803,30.3189,375900.0
2008-01-30 11:00:00,47.1,47.15,47.03,47.08,501500.0,30.3189,30.3511,30.2739,30.3061,501500.0
2008-01-30 11:05:00,47.08,47.13,47.01,47.09,304800.0,30.3061,30.3383,30.261,30.3125,304800.0
2008-01-30 11:10:00,47.08,47.11,47.0,47.01,292900.0,30.3061,30.3254,30.2546,30.261,292900.0
2008-01-30 11:15:00,47.02,47.03,46.94,46.97,455900.0,30.2674,30.2739,30.2159,30.2353,455900.0
2008-01-30 11:20:00,46.98,47.0,46.82,46.91,557700.0,30.2417,30.2546,30.1387,30.1966,557700.0
2008-01-30 11:25:00,46.91,46.95,46.74,46.79,373100.0,30.1966,30.2224,30.0872,30.1194,373100.0
2008-01-30 11:30:00,46.79,46.87,46.77,46.85,457800.0,30.1194,30.1709,30.1065,30.158,457800.0
2008-01-30 11:35:00,46.86,46.95,46.76,46.86,255400.0,30.1645,30.2224,30.1001,30.1645,255400.0
2008-01-30 11:40:00,46.86,46.97,46.76,46.86,408800.0,30.1645,30.2353,30.1001,30.1645,408800.0
2008-01-30 11:45:00,46.86,46.97,46.84,46.97,278700.0,30.1645,30.2353,30.1516,30.2353,278700.0
2008-01-30 11:50:00,46.98,47.03,46.85,46.89,323400.0,30.2417,30.2739,30.158,30.1838,323400.0
2008-01-30 11:55:00,46.88,46.94,46.8,46.91,376200.0,30.1773,30.2159,30.1258,30.1966,376200.0
2008-01-30 12:00:00,46.91,47.05,46.86,47.04,417200.0,30.1966,30.2868,30.1645,30.2803,417200.0
2008-01-30 12:05:00,47.04,47.13,47.0,47.01,288600.0,30.2803,30.3383,30.2546,30.261,288600.0
2008-01-30 12:10:00,47.02,47.11,46.93,47.05,255300.0,30.2674,30.3254,30.2095,30.2868,255300.0
2008-01-30 12:15:00,47.05,47.06,47.0,47.0,201300.0,30.2868,30.2932,30.2546,30.2546,201300.0
2008-01-30 12:20:00,47.0,47.07,46.98,47.07,462600.0,30.2546,30.2996,30.2417,30.2996,462600.0
2008-01-30 12:25:00,47.07,47.13,47.0,47.04,236000.0,30.2996,30.3383,30.2546,30.2803,236000.0
2008-01-30 12:30:00,47.04,47.19,47.02,47.1,238100.0,30.2803,30.3769,30.2674,30.3189,238100.0
2008-01-30 12:35:00,47.1,47.19,47.09,47.13,284300.0,30.3189,30.3769,30.3125,30.3383,284300.0
2008-01-30 12:40:00,47.13,47.24,47.13,47.21,192100.0,30.3383,30.4091,30.3383,30.3898,192100.0
2008-01-30 12:45:00,47.21,47.25,47.17,47.19,134500.0,30.3898,30.4155,30.364,30.3769,134500.0
2008-01-30 12:50:00,47.19,47.2,47.1,47.1,97900.0,30.3769,30.3833,30.3189,30.3189,97900.0
2008-01-30 12:55:00,47.1,47.14,47.04,47.09,103900.0,30.3189,30.3447,30.2803,30.3125,103900.0
2008-01-30 13:00:00,47.09,47.18,47.08,47.1,287800.0,30.3125,30.3704,30.3061,30.3189,287800.0
2008-01-30 13:05:00,47.1,47.24,47.1,47.21,134600.0,30.3189,30.4091,30.3189,30.3898,134600.0
2008-01-30 13:10:00,47.21,47.26,47.09,47.25,408000.0,30.3898,30.4219,30.3125,30.4155,408000.0
2008-01-30 13:15:00,47.25,47.39,47.23,47.35,194500.0,30.4155,30.5056,30.4026,30.4799,194500.0
2008-01-30 13:20:00,47.34,47.39,47.22,47.23,212100.0,30.4734,30.5056,30.3962,30.4026,212100.0
2008-01-30 13:25:00,47.23,47.33,47.2,47.26,383900.0,30.4026,30.467,30.3833,30.4219,383900.0
2008-01-30 13:30:00,47.26,47.33,47.23,47.32,205100.0,30.4219,30.467,30.4026,30.4606,205100.0
2008-01-30 13:35:00,47.32,47.37,47.3,47.33,185900.0,30.4606,30.4927,30.4477,30.467,185900.0
2008-01-30 13:40:00,47.34,47.34,47.27,47.32,149800.0,30.4734,30.4734,30.4284,30.4606,149800.0
2008-01-30 13:45:00,47.32,47.34,47.24,47.3,510100.0,30.4606,30.4734,30.4091,30.4477,510100.0
2008-01-30 13:50:00,47.31,47.33,47.27,47.3,367800.0,30.4541,30.467,30.4284,30.4477,367800.0
2008-01-30 13:55:00,47.3,47.31,47.06,47.08,288600.0,30.4477,30.4541,30.2932,30.3061,288600.0
2008-01-30 14:00:00,47.08,47.13,47.04,47.07,264900.0,30.3061,30.3383,30.2803,30.2996,264900.0
2008-01-30 14:05:00,47.07,47.09,46.97,46.98,411100.0,30.2996,30.3125,30.2353,30.2417,411100.0
2008-01-30 14:10:00,46.97,47.66,46.88,47.26,325800.0,30.2353,30.6794,30.1773,30.4219,325800.0
2008-01-30 14:15:00,47.35,47.94,47.23,47.91,1941300.0,30.4799,30.8597,30.4026,30.8404,1941300.0
2008-01-30 14:20:00,47.92,48.5,47.62,48.0,1775400.0,30.8468,31.2201,30.6537,30.8983,1775400.0
2008-01-30 14:25:00,48.0,48.81,47.96,48.56,2784400.0,30.8983,31.4197,30.8725,31.2588,2784400.0
2008-01-30 14:30:00,48.52,48.69,48.01,48.03,1957800.0,31.233,31.3424,30.9047,30.9176,1957800.0
2008-01-30 14:35:00,48.01,48.32,47.6,48.01,3026700.0,30.9047,31.1043,30.6408,30.9047,3026700.0
2008-01-30 14:40:00,48.01,48.46,47.96,48.31,1842800.0,30.9047,31.1944,30.8725,31.0978,1842800.0
2008-01-30 14:45:00,48.31,48.87,48.13,48.82,1595800.0,31.0978,31.4583,30.982,31.4261,1595800.0
2008-01-30 14:50:00,48.8,48.91,48.6,48.9,1436000.0,31.4133,31.4841,31.2845,31.4776,1436000.0
2008-01-30 14:55:00,48.9,49.12,48.78,49.11,2035600.0,31.4776,31.6192,31.4004,31.6128,2035600.0
2008-01-30 15:00:00,49.11,49.13,48.83,49.07,1168800.0,31.6128,31.6257,31.4326,31.5871,1168800.0
2008-01-30 15:05:00,49.07,49.29,49.02,49.07,1028500.0,31.5871,31.7287,31.5549,31.5871,1028500.0
2008-01-30 15:10:00,49.07,49.13,48.73,48.91,1522600.0,31.5871,31.6257,31.3682,31.4841,1522600.0
2008-01-30 15:15:00,48.91,48.95,48.6,48.67,2116200.0,31.4841,31.5098,31.2845,31.3296,2116200.0
2008-01-30 15:20:00,48.67,48.77,48.35,48.35,1621200.0,31.3296,31.3939,31.1236,31.1236,1621200.0
2008-01-30 15:25:00,48.35,48.54,48.21,48.33,1299700.0,31.1236,31.2459,31.0335,31.1107,1299700.0
2008-01-30 15:30:00,48.33,48.47,48.1,48.16,1249500.0,31.1107,31.2008,30.9627,31.0013,1249500.0
2008-01-30 15:35:00,48.17,48.2,47.83,47.86,1780500.0,31.0077,31.027,30.7889,30.8082,1780500.0
2008-01-30 15:40:00,47.86,48.06,47.63,47.7,1941100.0,30.8082,30.9369,30.6601,30.7052,1941100.0
2008-01-30 15:45:00,47.69,47.85,47.47,47.85,1938900.0,30.6987,30.8017,30.5571,30.8017,1938900.0
2008-01-30 15:50:00,47.85,48.04,47.62,47.66,2636700.0,30.8017,30.924,30.6537,30.6794,2636700.0
2008-01-30 15:55:00,47.7,47.71,46.32,47.35,3494900.0,30.7052,30.7116,29.8168,30.4799,3494900.0
2008-01-31 09:30:00,46.41,46.6,45.85,46.2,1785900.0,29.8748,29.9971,29.5143,29.7396,1785900.0
2008-01-31 09:35:00,46.2,46.55,45.97,46.19,1837600.0,29.7396,29.9649,29.5915,29.7332,1837600.0
2008-01-31 09:40:00,46.19,46.72,46.14,46.53,1732300.0,29.7332,30.0743,29.701,29.952,1732300.0
2008-01-31 09:45:00,46.53,46.58,46.06,46.47,1005400.0,29.952,29.9842,29.6495,29.9134,1005400.0
2008-01-31 09:50:00,46.47,46.49,46.18,46.28,695400.0,29.9134,29.9263,29.7267,29.7911,695400.0
2008-01-31 09:55:00,46.28,46.6,46.28,46.58,827000.0,29.7911,29.9971,29.7911,29.9842,827000.0
2008-01-31 10:00:00,46.59,46.63,46.44,46.59,852100.0,29.9906,30.0164,29.8941,29.9906,852100.0
2008-01-31 10:05:00,46.58,47.12,46.49,47.1,797600.0,29.9842,30.3318,29.9263,30.3189,797600.0
2008-01-31 10:10:00,47.1,47.85,47.05,47.8,1234500.0,30.3189,30.8017,30.2868,30.7695,1234500.0
2008-01-31 10:15:00,47.8,47.82,47.01,47.02,1396300.0,30.7695,30.7824,30.261,30.2674,1396300.0
2008-01-31 10:20:00,47.03,47.16,46.86,47.02,889700.0,30.2739,30.3576,30.1645,30.2674,889700.0
2008-01-31 10:25:00,47.02,47.65,47.0,47.5,783700.0,30.2674,30.673,30.2546,30.5764,783700.0
2008-01-31 10:30:00,47.51,47.6,47.21,47.46,1078500.0,30.5829,30.6408,30.3898,30.5507,1078500.0
2008-01-31 10:35:00,47.47,47.49,47.04,47.16,614500.0,30.5571,30.57,30.2803,30.3576,614500.0
2008-01-31 10:40:00,47.15,47.34,47.0,47.02,372600.0,30.3511,30.4734,30.2546,30.2674,372600.0
2008-01-31 10:45:00,47.02,47.2,46.91,47.13,289900.0,30.2674,30.3833,30.1966,30.3383,289900.0
2008-01-31 10:50:00,47.13,47.14,46.92,47.08,451200.0,30.3383,30.3447,30.2031,30.3061,451200.0
2008-01-31 10:55:00,47.08,47.48,47.07,47.35,595900.0,30.3061,30.5636,30.2996,30.4799,595900.0
2008-01-31 11:00:00,47.36,47.42,47.21,47.36,462600.0,30.4863,30.5249,30.3898,30.4863,462600.0
2008-01-31 11:05:00,47.36,47.36,47.01,47.07,492600.0,30.4863,30.4863,30.261,30.2996,492600.0
2008-01-31 11:10:00,47.07,47.17,47.0,47.1,505700.0,30.2996,30.364,30.2546,30.3189,505700.0
2008-01-31 11:15:00,47.1,47.25,47.08,47.23,321200.0,30.3189,30.4155,30.3061,30.4026,321200.0
2008-01-31 11:20:00,47.21,47.47,47.19,47.37,519300.0,30.3898,30.5571,30.3769,30.4927,519300.0
2008-01-31 11:25:00,47.37,47.78,47.36,47.72,642600.0,30.4927,30.7567,30.4863,30.718,642600.0
2008-01-31 11:30:00,47.73,47.78,47.47,47.52,968700.0,30.7245,30.7567,30.5571,30.5893,968700.0
2008-01-31 11:35:00,47.52,47.56,47.32,47.34,538700.0,30.5893,30.6151,30.4606,30.4734,538700.0
2008-01-31 11:40:00,47.34,47.34,47.21,47.34,686900.0,30.4734,30.4734,30.3898,30.4734,686900.0
2008-01-31 11:45:00,47.34,47.83,47.33,47.69,538600.0,30.4734,30.7889,30.467,30.6987,538600.0
2008-01-31 11:50:00,47.71,48.19,47.67,48.11,857700.0,30.7116,31.0206,30.6859,30.9691,857700.0
2008-01-31 11:55:00,48.1,48.12,47.79,47.87,672400.0,30.9627,30.9755,30.7631,30.8146,672400.0
2008-01-31 12:00:00,47.88,48.0,47.74,47.74,654400.0,30.821,30.8983,30.7309,30.7309,654400.0
2008-01-31 12:05:00,47.75,47.85,47.4,47.43,778400.0,30.7374,30.8017,30.5121,30.5314,778400.0
2008-01-31 12:10:00,47.42,47.66,47.28,47.65,566400.0,30.5249,30.6794,30.4348,30.673,566400.0
2008-01-31 12:15:00,47.65,47.66,47.26,47.27,540800.0,30.673,30.6794,30.4219,30.4284,540800.0
2008-01-31 12:20:00,47.28,47.55,47.18,47.48,636800.0,30.4348,30.6086,30.3704,30.5636,636800.0
2008-01-31 12:25:00,47.48,47.51,47.14,47.48,494800.0,30.5636,30.5829,30.3447,30.5636,494800.0
2008-01-31 12:30:00,47.48,47.68,47.38,47.48,366100.0,30.5636,30.6923,30.4992,30.5636,366100.0
2008-01-31 12:35:00,47.49,47.69,47.36,47.54,454900.0,30.57,30.6987,30.4863,30.6022,454900.0
2008-01-31 12:40:00,47.53,47.56,47.35,47.36,273800.0,30.5957,30.6151,30.4799,30.4863,273800.0
2008-01-31 12:45:00,47.36,47.44,47.3,47.43,264400.0,30.4863,30.5378,30.4477,30.5314,264400.0
2008-01-31 12:50:00,47.43,47.44,47.06,47.07,497800.0,30.5314,30.5378,30.2932,30.2996,497800.0
2008-01-31 12:55:00,47.07,47.09,46.89,47.01,527100.0,30.2996,30.3125,30.1838,30.261,527100.0
2008-01-31 13:00:00,47.01,47.13,47.0,47.09,327900.0,30.261,30.3383,30.2546,30.3125,327900.0
2008-01-31 13:05:00,47.09,47.12,46.9,46.93,399600.0,30.3125,30.3318,30.1902,30.2095,399600.0
2008-01-31 13:10:00,46.93,47.2,46.91,47.2,329700.0,30.2095,30.3833,30.1966,30.3833,329700.0
2008-01-31 13:15:00,47.18,47.18,46.93,46.99,326800.0,30.3704,30.3704,30.2095,30.2481,326800.0
2008-01-31 13:20:00,47.0,47.09,46.91,46.99,228400.0,30.2546,30.3125,30.1966,30.2481,228400.0
2008-01-31 13:25:00,46.99,47.25,46.96,47.23,349300.0,30.2481,30.4155,30.2288,30.4026,349300.0
2008-01-31 13:30:00,47.24,47.29,47.15,47.28,281300.0,30.4091,30.4412,30.3511,30.4348,281300.0
2008-01-31 13:35:00,47.29,47.46,47.29,47.45,255800.0,30.4412,30.5507,30.4412,30.5442,255800.0
2008-01-31 13:40:00,47.43,47.64,47.4,47.6,492500.0,30.5314,30.6665,30.5121,30.6408,492500.0
2008-01-31 13:45:00,47.6,47.63,47.47,47.63,470200.0,30.6408,30.6601,30.5571,30.6601,470200.0
2008-01-31 13:50:00,47.63,47.71,47.53,47.59,325200.0,30.6601,30.7116,30.5957,30.6344,325200.0
2008-01-31 13:55:00,47.58,47.58,47.35,47.38,296600.0,30.6279,30.6279,30.4799,30.4992,296600.0
2008-01-31 14:00:00,47.38,47.49,47.23,47.33,331200.0,30.4992,30.57,30.4026,30.467,331200.0
2008-01-31 14:05:00,47.34,47.43,47.21,47.32,381200.0,30.4734,30.5314,30.3898,30.4606,381200.0
2008-01-31 14:10:00,47.33,47.58,47.29,47.47,353000.0,30.467,30.6279,30.4412,30.5571,353000.0
2008-01-31 14:15:00,47.46,47.56,47.4,47.47,313100.0,30.5507,30.6151,30.5121,30.5571,313100.0
2008-01-31 14:20:00,47.46,47.52,47.31,47.34,384500.0,30.5507,30.5893,30.4541,30.4734,384500.0
2008-01-31 14:25:00,47.33,47.4,47.16,47.24,330700.0,30.467,30.5121,30.3576,30.4091,330700.0
2008-01-31 14:30:00,47.25,47.49,47.16,47.48,416100.0,30.4155,30.57,30.3576,30.5636,416100.0
2008-01-31 14:35:00,47.48,47.58,47.2,47.22,572100.0,30.5636,30.6279,30.3833,30.3962,572100.0
2008-01-31 14:40:00,47.22,47.24,47.01,47.1,758800.0,30.3962,30.4091,30.261,30.3189,758800.0
2008-01-31 14:45:00,47.1,47.26,47.06,47.21,748000.0,30.3189,30.4219,30.2932,30.3898,748000.0
2008-01-31 14:50:00,47.2,47.3,47.02,47.23,628800.0,30.3833,30.4477,30.2674,30.4026,628800.0
2008-01-31 14:55:00,47.24,47.24,47.06,47.15,635900.0,30.4091,30.4091,30.2932,30.3511,635900.0
2008-01-31 15:00:00,47.15,47.25,47.09,47.15,1064900.0,30.3511,30.4155,30.3125,30.3511,1064900.0
2008-01-31 15:05:00,47.15,47.44,47.07,47.28,769000.0,30.3511,30.5378,30.2996,30.4348,769000.0
2008-01-31 15:10:00,47.32,47.37,47.18,47.32,630700.0,30.4606,30.4927,30.3704,30.4606,630700.0
2008-01-31 15:15:00,47.32,47.34,47.17,47.25,589800.0,30.4606,30.4734,30.364,30.4155,589800.0
2008-01-31 15:20:00,47.25,47.49,47.24,47.44,798500.0,30.4155,30.57,30.4091,30.5378,798500.0
2008-01-31 15:25:00,47.45,47.55,47.43,47.47,738400.0,30.5442,30.6086,30.5314,30.5571,738400.0
2008-01-31 15:30:00,47.46,47.61,47.46,47.54,677200.0,30.5507,30.6472,30.5507,30.6022,677200.0
2008-01-31 15:35:00,47.54,47.79,47.48,47.75,1055900.0,30.6022,30.7631,30.5636,30.7374,1055900.0
2008-01-31 15:40:00,47.74,47.81,47.68,47.68,864900.0,30.7309,30.776,30.6923,30.6923,864900.0
2008-01-31 15:45:00,47.68,47.92,47.6,47.84,886200.0,30.6923,30.8468,30.6408,30.7953,886200.0
2008-01-31 15:50:00,47.84,47.89,47.38,47.6,1584700.0,30.7953,30.8275,30.4992,30.6408,1584700.0
2008-01-31 15:55:00,47.6,47.72,47.37,47.37,1101100.0,30.6408,30.718,30.4927,30.4927,1101100.0
2008-02-01 09:30:00,47.26,47.55,46.94,47.44,1343000.0,30.4219,30.6086,30.2159,30.5378,1343000.0
2008-02-01 09:35:00,47.45,47.48,47.0,47.07,765100.0,30.5442,30.5636,30.2546,30.2996,765100.0
2008-02-01 09:40:00,47.05,47.3,46.9,47.23,556400.0,30.2868,30.4477,30.1902,30.4026,556400.0
2008-02-01 09:45:00,47.24,47.54,47.22,47.41,665900.0,30.4091,30.6022,30.3962,30.5185,665900.0
2008-02-01 09:50:00,47.41,47.6,47.29,47.41,692900.0,30.5185,30.6408,30.4412,30.5185,692900.0
2008-02-01 09:55:00,47.41,47.47,47.29,47.3,550000.0,30.5185,30.5571,30.4412,30.4477,550000.0
2008-02-01 10:00:00,47.31,47.63,47.28,47.61,1140600.0,30.4541,30.6601,30.4348,30.6472,1140600.0
2008-02-01 10:05:00,47.61,48.17,47.56,47.76,1341600.0,30.6472,31.0077,30.6151,30.7438,1341600.0
2008-02-01 10:10:00,47.76,48.01,47.67,47.98,1202900.0,30.7438,30.9047,30.6859,30.8854,1202900.0
2008-02-01 10:15:00,47.98,48.04,47.85,47.92,996400.0,30.8854,30.924,30.8017,30.8468,996400.0
2008-02-01 10:20:00,47.92,47.98,47.62,47.8,586600.0,30.8468,30.8854,30.6537,30.7695,586600.0
2008-02-01 10:25:00,47.81,47.84,47.56,47.69,629900.0,30.776,30.7953,30.6151,30.6987,629900.0
2008-02-01 10:30:00,47.67,47.75,47.6,47.62,706900.0,30.6859,30.7374,30.6408,30.6537,706900.0
2008-02-01 10:35:00,47.62,47.77,47.6,47.77,472500.0,30.6537,30.7502,30.6408,30.7502,472500.0
2008-02-01 10:40:00,47.77,47.9,47.27,47.29,1066700.0,30.7502,30.8339,30.4284,30.4412,1066700.0
2008-02-01 10:45:00,47.3,47.36,47.08,47.2,818400.0,30.4477,30.4863,30.3061,30.3833,818400.0
2008-02-01 10:50:00,47.2,47.63,47.17,47.63,602700.0,30.3833,30.6601,30.364,30.6601,602700.0
2008-02-01 10:55:00,47.63,47.73,47.5,47.59,459500.0,30.6601,30.7245,30.5764,30.6344,459500.0
2008-02-01 11:00:00,47.59,47.75,47.47,47.62,327600.0,30.6344,30.7374,30.5571,30.6537,327600.0
2008-02-01 11:05:00,47.62,47.7,47.43,47.52,808700.0,30.6537,30.7052,30.5314,30.5893,808700.0
2008-02-01 11:10:00,47.51,47.58,47.32,47.58,452700.0,30.5829,30.6279,30.4606,30.6279,452700.0
2008-02-01 11:15:00,47.58,47.66,47.46,47.47,506700.0,30.6279,30.6794,30.5507,30.5571,506700.0
2008-02-01 11:20:00,47.47,47.74,47.45,47.7,381600.0,30.5571,30.7309,30.5442,30.7052,381600.0
2008-02-01 11:25:00,47.7,47.81,47.56,47.56,451000.0,30.7052,30.776,30.6151,30.6151,451000.0
2008-02-01 11:30:00,47.55,47.73,47.52,47.59,319200.0,30.6086,30.7245,30.5893,30.6344,319200.0
2008-02-01 11:35:00,47.59,47.72,47.54,47.7,167000.0,30.6344,30.718,30.6022,30.7052,167000.0
2008-02-01 11:40:00,47.7,47.75,47.56,47.75,215200.0,30.7052,30.7374,30.6151,30.7374,215200.0
2008-02-01 11:45:00,47.75,47.8,47.6,47.73,345400.0,30.7374,30.7695,30.6408,30.7245,345400.0
2008-02-01 11:50:00,47.74,47.79,47.64,47.65,179100.0,30.7309,30.7631,30.6665,30.673,179100.0
2008-02-01 11:55:00,47.66,47.8,47.61,47.76,358000.0,30.6794,30.7695,30.6472,30.7438,358000.0
2008-02-01 12:00:00,47.75,47.93,47.69,47.93,221100.0,30.7374,30.8532,30.6987,30.8532,221100.0
2008-02-01 12:05:00,47.91,47.95,47.74,47.75,208700.0,30.8404,30.8661,30.7309,30.7374,208700.0
2008-02-01 12:10:00,47.76,47.8,47.62,47.66,265300.0,30.7438,30.7695,30.6537,30.6794,265300.0
2008-02-01 12:15:00,47.65,47.74,47.65,47.68,204900.0,30.673,30.7309,30.673,30.6923,204900.0
2008-02-01 12:20:00,47.68,47.78,47.58,47.77,246500.0,30.6923,30.7567,30.6279,30.7502,246500.0
2008-02-01 12:25:00,47.76,47.84,47.7,47.73,237000.0,30.7438,30.7953,30.7052,30.7245,237000.0
2008-02-01 12:30:00,47.71,47.78,47.63,47.74,217200.0,30.7116,30.7567,30.6601,30.7309,217200.0
2008-02-01 12:35:00,47.75,47.81,47.65,47.78,251500.0,30.7374,30.776,30.673,30.7567,251500.0
2008-02-01 12:40:00,47.78,47.85,47.74,47.81,146300.0,30.7567,30.8017,30.7309,30.776,146300.0
2008-02-01 12:45:00,47.82,47.84,47.64,47.66,282100.0,30.7824,30.7953,30.6665,30.6794,282100.0
2008-02-01 12:50:00,47.68,47.78,47.61,47.76,181400.0,30.6923,30.7567,30.6472,30.7438,181400.0
2008-02-01 12:55:00,47.76,47.83,47.72,47.76,140500.0,30.7438,30.7889,30.718,30.7438,140500.0
2008-02-01 13:00:00,47.76,47.94,47.73,47.89,248400.0,30.7438,30.8597,30.7245,30.8275,248400.0
2008-02-01 13:05:00,47.89,47.92,47.85,47.89,396800.0,30.8275,30.8468,30.8017,30.8275,396800.0
2008-02-01 13:10:00,47.9,47.9,47.84,47.87,207600.0,30.8339,30.8339,30.7953,30.8146,207600.0
2008-02-01 13:15:00,47.87,47.89,47.76,47.79,181400.0,30.8146,30.8275,30.7438,30.7631,181400.0
2008-02-01 13:20:00,47.79,47.93,47.75,47.89,171200.0,30.7631,30.8532,30.7374,30.8275,171200.0
2008-02-01 13:25:00,47.89,47.97,47.83,47.91,292500.0,30.8275,30.879,30.7889,30.8404,292500.0
2008-02-01 13:30:00,47.92,48.01,47.87,47.96,462900.0,30.8468,30.9047,30.8146,30.8725,462900.0
2008-02-01 13:35:00,47.96,48.04,47.9,47.98,333300.0,30.8725,30.924,30.8339,30.8854,333300.0
2008-02-01 13:40:00,47.99,48.05,47.94,48.01,281200.0,30.8918,30.9305,30.8597,30.9047,281200.0
2008-02-01 13:45:00,48.01,48.14,47.87,48.14,669500.0,30.9047,30.9884,30.8146,30.9884,669500.0
2008-02-01 13:50:00,48.14,48.25,48.07,48.11,435000.0,30.9884,31.0592,30.9433,30.9691,435000.0
2008-02-01 13:55:00,48.11,48.14,47.97,47.99,257100.0,30.9691,30.9884,30.879,30.8918,257100.0
2008-02-01 14:00:00,47.98,48.04,47.89,47.95,290800.0,30.8854,30.924,30.8275,30.8661,290800.0
2008-02-01 14:05:00,47.95,47.99,47.89,47.97,342400.0,30.8661,30.8918,30.8275,30.879,342400.0
2008-02-01 14:10:00,47.97,48.0,47.91,47.95,254300.0,30.879,30.8983,30.8404,30.8661,254300.0
2008-02-01 14:15:00,47.94,48.1,47.9,48.1,215300.0,30.8597,30.9627,30.8339,30.9627,215300.0
2008-02-01 14:20:00,48.1,48.25,47.94,48.24,421900.0,30.9627,31.0592,30.8597,31.0528,421900.0
2008-02-01 14:25:00,48.24,48.31,47.92,48.26,361400.0,31.0528,31.0978,30.8468,31.0657,361400.0
2008-02-01 14:30:00,48.27,48.44,48.26,48.32,435900.0,31.0721,31.1815,31.0657,31.1043,435900.0
2008-02-01 14:35:00,48.32,48.4,48.19,48.35,326500.0,31.1043,31.1558,31.0206,31.1236,326500.0
2008-02-01 14:40:00,48.36,48.39,48.25,48.29,257100.0,31.13,31.1493,31.0592,31.085,257100.0
2008-02-01 14:45:00,48.3,48.37,48.22,48.23,360600.0,31.0914,31.1365,31.0399,31.0463,360600.0
2008-02-01 14:50:00,48.23,48.35,48.21,48.23,469700.0,31.0463,31.1236,31.0335,31.0463,469700.0
2008-02-01 14:55:00,48.24,48.27,48.18,48.22,373000.0,31.0528,31.0721,31.0142,31.0399,373000.0
2008-02-01 15:00:00,48.21,48.22,48.06,48.19,543500.0,31.0335,31.0399,30.9369,31.0206,543500.0
2008-02-01 15:05:00,48.2,48.24,48.12,48.15,462500.0,31.027,31.0528,30.9755,30.9948,462500.0
2008-02-01 15:10:00,48.16,48.2,48.04,48.04,325400.0,31.0013,31.027,30.924,30.924,325400.0
2008-02-01 15:15:00,48.05,48.07,47.85,48.02,344700.0,30.9305,30.9433,30.8017,30.9112,344700.0
2008-02-01 15:20:00,48.02,48.03,47.77,47.97,705700.0,30.9112,30.9176,30.7502,30.879,705700.0
2008-02-01 15:25:00,47.95,48.1,47.94,47.98,894700.0,30.8661,30.9627,30.8597,30.8854,894700.0
2008-02-01 15:30:00,47.99,48.12,47.95,48.08,548500.0,30.8918,30.9755,30.8661,30.9498,548500.0
2008-02-01 15:35:00,48.09,48.31,48.05,48.29,636700.0,30.9562,31.0978,30.9305,31.085,636700.0
2008-02-01 15:40:00,48.3,48.47,48.29,48.41,1276900.0,31.0914,31.2008,31.085,31.1622,1276900.0
2008-02-01 15:45:00,48.41,48.55,48.3,48.53,1029700.0,31.1622,31.2523,31.0914,31.2395,1029700.0
2008-02-01 15:50:00,48.52,48.61,48.38,48.39,1778300.0,31.233,31.291,31.1429,31.1493,1778300.0
2008-02-01 15:55:00,48.4,48.7,48.31,48.65,1951700.0,31.1558,31.3489,31.0978,31.3167,1951700.0
2008-02-04 09:30:00,47.83,48.14,47.55,47.56,1097500.0,30.7889,30.9884,30.6086,30.6151,1097500.0
2008-02-04 09:35:00,47.56,47.66,47.28,47.28,783500.0,30.6151,30.6794,30.4348,30.4348,783500.0
2008-02-04 09:40:00,47.3,47.97,47.22,47.45,753300.0,30.4477,30.879,30.3962,30.5442,753300.0
2008-02-04 09:45:00,47.45,47.45,47.15,47.18,430400.0,30.5442,30.5442,30.3511,30.3704,430400.0
2008-02-04 09:50:00,47.17,47.29,47.01,47.27,544300.0,30.364,30.4412,30.261,30.4284,544300.0
2008-02-04 09:55:00,47.27,47.42,47.21,47.34,431000.0,30.4284,30.5249,30.3898,30.4734,431000.0
2008-02-04 10:00:00,47.35,47.36,47.1,47.13,314500.0,30.4799,30.4863,30.3189,30.3383,314500.0
2008-02-04 10:05:00,47.13,47.36,47.1,47.29,284500.0,30.3383,30.4863,30.3189,30.4412,284500.0
2008-02-04 10:10:00,47.29,47.31,47.17,47.17,319200.0,30.4412,30.4541,30.364,30.364,319200.0
2008-02-04 10:15:00,47.17,47.44,47.16,47.36,416800.0,30.364,30.5378,30.3576,30.4863,416800.0
2008-02-04 10:20:00,47.35,47.4,47.22,47.4,296000.0,30.4799,30.5121,30.3962,30.5121,296000.0
2008-02-04 10:25:00,47.4,47.44,47.25,47.37,342600.0,30.5121,30.5378,30.4155,30.4927,342600.0
2008-02-04 10:30:00,47.37,47.4,47.15,47.16,334600.0,30.4927,30.5121,30.3511,30.3576,334600.0
2008-02-04 10:35:00,47.17,47.23,47.1,47.13,435900.0,30.364,30.4026,30.3189,30.3383,435900.0
2008-02-04 10:40:00,47.12,47.18,47.06,47.18,245700.0,30.3318,30.3704,30.2932,30.3704,245700.0
2008-02-04 10:45:00,47.18,47.32,47.14,47.31,216500.0,30.3704,30.4606,30.3447,30.4541,216500.0
2008-02-04 10:50:00,47.31,47.38,47.21,47.35,181900.0,30.4541,30.4992,30.3898,30.4799,181900.0
2008-02-04 10:55:00,47.35,47.37,47.18,47.23,207300.0,30.4799,30.4927,30.3704,30.4026,207300.0
2008-02-04 11:00:00,47.23,47.28,47.22,47.27,150700.0,30.4026,30.4348,30.3962,30.4284,150700.0
2008-02-04 11:05:00,47.27,47.38,47.13,47.33,260800.0,30.4284,30.4992,30.3383,30.467,260800.0
2008-02-04 11:10:00,47.32,47.42,47.31,47.37,261900.0,30.4606,30.5249,30.4541,30.4927,261900.0
2008-02-04 11:15:00,47.37,47.45,47.34,47.34,294700.0,30.4927,30.5442,30.4734,30.4734,294700.0
2008-02-04 11:20:00,47.34,47.49,47.25,47.48,284000.0,30.4734,30.57,30.4155,30.5636,284000.0
2008-02-04 11:25:00,47.47,47.58,47.44,47.49,249000.0,30.5571,30.6279,30.5378,30.57,249000.0
2008-02-04 11:30:00,47.49,47.57,47.38,47.43,291300.0,30.57,30.6215,30.4992,30.5314,291300.0
2008-02-04 11:35:00,47.43,47.44,47.3,47.34,179300.0,30.5314,30.5378,30.4477,30.4734,179300.0
2008-02-04 11:40:00,47.33,47.34,47.18,47.21,237300.0,30.467,30.4734,30.3704,30.3898,237300.0
2008-02-04 11:45:00,47.22,47.26,47.13,47.15,366900.0,30.3962,30.4219,30.3383,30.3511,366900.0
2008-02-04 11:50:00,47.16,47.17,47.1,47.12,250800.0,30.3576,30.364,30.3189,30.3318,250800.0
2008-02-04 11:55:00,47.12,47.2,47.02,47.05,286500.0,30.3318,30.3833,30.2674,30.2868,286500.0
2008-02-04 12:00:00,47.05,47.08,46.91,46.93,257700.0,30.2868,30.3061,30.1966,30.2095,257700.0
2008-02-04 12:05:00,46.93,46.97,46.82,46.9,324500.0,30.2095,30.2353,30.1387,30.1902,324500.0
2008-02-04 12:10:00,46.91,46.93,46.77,46.82,249100.0,30.1966,30.2095,30.1065,30.1387,249100.0
2008-02-04 12:15:00,46.82,46.89,46.7,46.83,386100.0,30.1387,30.1838,30.0615,30.1451,386100.0
2008-02-04 12:20:00,46.84,46.84,46.7,46.72,248700.0,30.1516,30.1516,30.0615,30.0743,248700.0
2008-02-04 12:25:00,46.72,46.76,46.5,46.56,361100.0,30.0743,30.1001,29.9327,29.9713,361100.0
2008-02-04 12:30:00,46.56,46.72,46.51,46.69,537700.0,29.9713,30.0743,29.9392,30.055,537700.0
2008-02-04 12:35:00,46.68,46.69,46.53,46.63,277800.0,30.0486,30.055,29.952,30.0164,277800.0
2008-02-04 12:40:00,46.64,46.68,46.58,46.6,193400.0,30.0228,30.0486,29.9842,29.9971,193400.0
2008-02-04 12:45:00,46.6,46.64,46.58,46.62,162900.0,29.9971,30.0228,29.9842,30.01,162900.0
2008-02-04 12:50:00,46.62,46.64,46.41,46.46,305000.0,30.01,30.0228,29.8748,29.907,305000.0
2008-02-04 12:55:00,46.46,46.57,46.42,46.55,282200.0,29.907,29.9778,29.8812,29.9649,282200.0
2008-02-04 13:00:00,46.54,46.59,46.5,46.53,173300.0,29.9585,29.9906,29.9327,29.952,173300.0
2008-02-04 13:05:00,46.52,46.54,46.29,46.35,366200.0,29.9456,29.9585,29.7975,29.8362,366200.0
2008-02-04 13:10:00,46.36,46.47,46.3,46.45,363900.0,29.8426,29.9134,29.804,29.9005,363900.0
2008-02-04 13:15:00,46.44,46.52,46.42,46.48,289500.0,29.8941,29.9456,29.8812,29.9198,289500.0
2008-02-04 13:20:00,46.46,46.6,46.38,46.44,198900.0,29.907,29.9971,29.8555,29.8941,198900.0
2008-02-04 13:25:00,46.44,46.45,46.33,46.34,217200.0,29.8941,29.9005,29.8233,29.8297,217200.0
2008-02-04 13:30:00,46.35,46.38,46.33,46.36,164000.0,29.8362,29.8555,29.8233,29.8426,164000.0
2008-02-04 13:35:00,46.36,46.38,46.31,46.32,269300.0,29.8426,29.8555,29.8104,29.8168,269300.0
2008-02-04 13:40:00,46.31,46.44,46.31,46.44,211400.0,29.8104,29.8941,29.8104,29.8941,211400.0
2008-02-04 13:45:00,46.43,46.55,46.43,46.5,190400.0,29.8877,29.9649,29.8877,29.9327,190400.0
2008-02-04 13:50:00,46.5,46.54,46.38,46.4,195800.0,29.9327,29.9585,29.8555,29.8683,195800.0
2008-02-04 13:55:00,46.39,46.47,46.37,46.44,158100.0,29.8619,29.9134,29.849,29.8941,158100.0
2008-02-04 14:00:00,46.43,46.43,46.29,46.38,314700.0,29.8877,29.8877,29.7975,29.8555,314700.0
2008-02-04 14:05:00,46.39,46.4,46.25,46.3,263400.0,29.8619,29.8683,29.7718,29.804,263400.0
2008-02-04 14:10:00,46.3,46.36,46.28,46.34,195500.0,29.804,29.8426,29.7911,29.8297,195500.0
2008-02-04 14:15:00,46.34,46.37,46.26,46.35,186000.0,29.8297,29.849,29.7782,29.8362,186000.0
2008-02-04 14:20:00,46.37,46.5,46.33,46.48,222800.0,29.849,29.9327,29.8233,29.9198,222800.0
2008-02-04 14:25:00,46.48,46.48,46.27,46.3,214400.0,29.9198,29.9198,29.7847,29.804,214400.0
2008-02-04 14:30:00,46.29,46.29,46.09,46.14,399200.0,29.7975,29.7975,29.6688,29.701,399200.0
2008-02-04 14:35:00,46.13,46.21,46.06,46.08,316000.0,29.6945,29.746,29.6495,29.6624,316000.0
2008-02-04 14:40:00,46.08,46.18,46.05,46.16,328000.0,29.6624,29.7267,29.643,29.7139,328000.0
2008-02-04 14:45:00,46.17,46.22,46.11,46.14,199200.0,29.7203,29.7525,29.6817,29.701,199200.0
2008-02-04 14:50:00,46.15,46.21,46.08,46.18,282300.0,29.7074,29.746,29.6624,29.7267,282300.0
2008-02-04 14:55:00,46.17,46.25,46.03,46.23,308200.0,29.7203,29.7718,29.6302,29.7589,308200.0
2008-02-04 15:00:00,46.23,46.3,46.17,46.28,337400.0,29.7589,29.804,29.7203,29.7911,337400.0
2008-02-04 15:05:00,46.3,46.35,46.14,46.21,323200.0,29.804,29.8362,29.701,29.746,323200.0
2008-02-04 15:10:00,46.22,46.32,46.22,46.32,219000.0,29.7525,29.8168,29.7525,29.8168,219000.0
2008-02-04 15:15:00,46.32,46.35,46.1,46.29,1008700.0,29.8168,29.8362,29.6752,29.7975,1008700.0
2008-02-04 15:20:00,46.29,46.44,46.25,46.31,396100.0,29.7975,29.8941,29.7718,29.8104,396100.0
2008-02-04 15:25:00,46.31,46.33,46.23,46.29,351200.0,29.8104,29.8233,29.7589,29.7975,351200.0
2008-02-04 15:30:00,46.28,46.35,46.18,46.2,528500.0,29.7911,29.8362,29.7267,29.7396,528500.0
2008-02-04 15:35:00,46.2,46.6,46.1,46.15,610900.0,29.7396,29.9971,29.6752,29.7074,610900.0
2008-02-04 15:40:00,46.16,46.31,46.14,46.19,594700.0,29.7139,29.8104,29.701,29.7332,594700.0
2008-02-04 15:45:00,46.2,46.29,46.19,46.29,610900.0,29.7396,29.7975,29.7332,29.7975,610900.0
2008-02-04 15:50:00,46.29,46.37,46.26,46.31,796300.0,29.7975,29.849,29.7782,29.8104,796300.0
2008-02-04 15:55:00,46.31,46.32,46.13,46.17,981800.0,29.8104,29.8168,29.6945,29.7203,981800.0
2008-02-05 09:30:00,45.03,45.33,45.0,45.22,1380100.0,28.9865,29.1796,28.9671,29.1088,1380100.0
2008-02-05 09:35:00,45.22,45.41,45.11,45.22,993700.0,29.1088,29.2311,29.038,29.1088,993700.0
2008-02-05 09:40:00,45.22,45.35,44.84,44.89,946300.0,29.1088,29.1924,28.8641,28.8963,946300.0
2008-02-05 09:45:00,44.89,44.92,44.6,44.72,705400.0,28.8963,28.9156,28.7097,28.7869,705400.0
2008-02-05 09:50:00,44.73,45.12,44.71,44.98,661300.0,28.7933,29.0444,28.7805,28.9543,661300.0
2008-02-05 09:55:00,44.99,45.16,44.94,45.03,682400.0,28.9607,29.0701,28.9285,28.9865,682400.0
2008-02-05 10:00:00,45.02,45.2,44.93,44.99,647400.0,28.98,29.0959,28.9221,28.9607,647400.0
2008-02-05 10:05:00,45.0,45.09,44.89,44.99,402700.0,28.9671,29.0251,28.8963,28.9607,402700.0
2008-02-05 10:10:00,45.0,45.06,44.91,44.96,691300.0,28.9671,29.0058,28.9092,28.9414,691300.0
2008-02-05 10:15:00,44.96,45.1,44.8,44.99,724200.0,28.9414,29.0315,28.8384,28.9607,724200.0
2008-02-05 10:20:00,44.97,45.17,44.97,45.06,527900.0,28.9478,29.0766,28.9478,29.0058,527900.0
2008-02-05 10:25:00,45.06,45.4,45.04,45.36,531700.0,29.0058,29.2246,28.9929,29.1989,531700.0
2008-02-05 10:30:00,45.36,45.48,45.13,45.18,878800.0,29.1989,29.2761,29.0508,29.083,878800.0
2008-02-05 10:35:00,45.2,45.2,44.99,45.13,671100.0,29.0959,29.0959,28.9607,29.0508,671100.0
2008-02-05 10:40:00,45.13,45.17,44.91,44.91,379300.0,29.0508,29.0766,28.9092,28.9092,379300.0
2008-02-05 10:45:00,44.92,44.92,44.69,44.69,413000.0,28.9156,28.9156,28.7676,28.7676,413000.0
2008-02-05 10:50:00,44.69,44.76,44.55,44.73,646500.0,28.7676,28.8127,28.6775,28.7933,646500.0
2008-02-05 10:55:00,44.72,45.0,44.64,44.75,776800.0,28.7869,28.9671,28.7354,28.8062,776800.0
2008-02-05 11:00:00,44.75,44.76,44.59,44.66,228700.0,28.8062,28.8127,28.7032,28.7483,228700.0
2008-02-05 11:05:00,44.65,44.71,44.49,44.55,645900.0,28.7418,28.7805,28.6388,28.6775,645900.0
2008-02-05 11:10:00,44.57,44.59,44.43,44.52,344900.0,28.6903,28.7032,28.6002,28.6582,344900.0
2008-02-05 11:15:00,44.52,44.71,44.34,44.34,542500.0,28.6582,28.7805,28.5423,28.5423,542500.0
2008-02-05 11:20:00,44.35,44.53,44.32,44.46,458500.0,28.5487,28.6646,28.5294,28.6195,458500.0
2008-02-05 11:25:00,44.47,44.55,44.45,44.5,298400.0,28.626,28.6775,28.6131,28.6453,298400.0
2008-02-05 11:30:00,44.5,44.59,44.4,44.49,373800.0,28.6453,28.7032,28.5809,28.6388,373800.0
2008-02-05 11:35:00,44.5,44.76,44.5,44.7,436600.0,28.6453,28.8127,28.6453,28.774,436600.0
2008-02-05 11:40:00,44.71,44.75,44.63,44.7,422900.0,28.7805,28.8062,28.729,28.774,422900.0
2008-02-05 11:45:00,44.71,44.94,44.71,44.89,502900.0,28.7805,28.9285,28.7805,28.8963,502900.0
2008-02-05 11:50:00,44.89,44.91,44.68,44.79,188000.0,28.8963,28.9092,28.7612,28.832,188000.0
2008-02-05 11:55:00,44.79,44.95,44.78,44.84,249100.0,28.832,28.935,28.8255,28.8641,249100.0
2008-02-05 12:00:00,44.85,44.9,44.72,44.79,164400.0,28.8706,28.9028,28.7869,28.832,164400.0
2008-02-05 12:05:00,44.79,44.83,44.69,44.7,161700.0,28.832,28.8577,28.7676,28.774,161700.0
2008-02-05 12:10:00,44.7,44.8,44.66,44.76,305200.0,28.774,28.8384,28.7483,28.8127,305200.0
2008-02-05 12:15:00,44.75,44.78,44.57,44.67,305700.0,28.8062,28.8255,28.6903,28.7547,305700.0
2008-02-05 12:20:00,44.67,44.69,44.52,44.61,289800.0,28.7547,28.7676,28.6582,28.7161,289800.0
2008-02-05 12:25:00,44.6,44.71,44.51,44.57,284100.0,28.7097,28.7805,28.6517,28.6903,284100.0
2008-02-05 12:30:00,44.58,44.68,44.55,44.61,323500.0,28.6968,28.7612,28.6775,28.7161,323500.0
2008-02-05 12:35:00,44.61,44.63,44.41,44.53,472100.0,28.7161,28.729,28.5874,28.6646,472100.0
2008-02-05 12:40:00,44.53,44.6,44.46,44.58,258000.0,28.6646,28.7097,28.6195,28.6968,258000.0
2008-02-05 12:45:00,44.58,44.7,44.5,44.59,192800.0,28.6968,28.774,28.6453,28.7032,192800.0
2008-02-05 12:50:00,44.59,44.71,44.59,44.67,176400.0,28.7032,28.7805,28.7032,28.7547,176400.0
2008-02-05 12:55:00,44.67,44.7,44.51,44.51,199900.0,28.7547,28.774,28.6517,28.6517,199900.0
2008-02-05 13:00:00,44.51,44.69,44.49,44.53,202100.0,28.6517,28.7676,28.6388,28.6646,202100.0
2008-02-05 13:05:00,44.54,44.56,44.38,44.38,294500.0,28.671,28.6839,28.568,28.568,294500.0
2008-02-05 13:10:00,44.38,44.42,44.25,44.36,398700.0,28.568,28.5938,28.4844,28.5552,398700.0
2008-02-05 13:15:00,44.35,44.5,44.28,44.44,260200.0,28.5487,28.6453,28.5037,28.6067,260200.0
2008-02-05 13:20:00,44.43,44.45,44.27,44.28,334200.0,28.6002,28.6131,28.4972,28.5037,334200.0
2008-02-05 13:25:00,44.28,44.33,44.15,44.19,391600.0,28.5037,28.5359,28.42,28.4457,391600.0
2008-02-05 13:30:00,44.19,44.67,44.1,44.12,380100.0,28.4457,28.7547,28.3878,28.4007,380100.0
2008-02-05 13:35:00,44.12,44.16,44.05,44.13,422200.0,28.4007,28.4264,28.3556,28.4071,422200.0
2008-02-05 13:40:00,44.13,44.24,44.06,44.2,582500.0,28.4071,28.4779,28.3621,28.4522,582500.0
2008-02-05 13:45:00,44.21,44.25,44.06,44.15,348900.0,28.4586,28.4844,28.3621,28.42,348900.0
2008-02-05 13:50:00,44.15,44.3,44.14,44.29,253200.0,28.42,28.5165,28.4135,28.5101,253200.0
2008-02-05 13:55:00,44.29,44.33,44.2,44.27,244800.0,28.5101,28.5359,28.4522,28.4972,244800.0
2008-02-05 14:00:00,44.27,44.28,44.09,44.13,258300.0,28.4972,28.5037,28.3814,28.4071,258300.0
2008-02-05 14:05:00,44.14,44.39,44.06,44.37,347200.0,28.4135,28.5745,28.3621,28.5616,347200.0
2008-02-05 14:10:00,44.36,44.44,44.28,44.29,287300.0,28.5552,28.6067,28.5037,28.5101,287300.0
2008-02-05 14:15:00,44.29,44.46,44.25,44.45,358700.0,28.5101,28.6195,28.4844,28.6131,358700.0
2008-02-05 14:20:00,44.45,44.52,44.29,44.49,406000.0,28.6131,28.6582,28.5101,28.6388,406000.0
2008-02-05 14:25:00,44.5,44.52,44.27,44.32,328200.0,28.6453,28.6582,28.4972,28.5294,328200.0
2008-02-05 14:30:00,44.32,44.52,44.29,44.52,276600.0,28.5294,28.6582,28.5101,28.6582,276600.0
2008-02-05 14:35:00,44.51,44.6,44.47,44.55,320000.0,28.6517,28.7097,28.626,28.6775,320000.0
2008-02-05 14:40:00,44.56,44.56,44.37,44.45,410300.0,28.6839,28.6839,28.5616,28.6131,410300.0
2008-02-05 14:45:00,44.45,44.47,44.3,44.38,449700.0,28.6131,28.626,28.5165,28.568,449700.0
2008-02-05 14:50:00,44.38,44.4,44.25,44.35,356200.0,28.568,28.5809,28.4844,28.5487,356200.0
2008-02-05 14:55:00,44.35,44.4,44.22,44.24,227100.0,28.5487,28.5809,28.465,28.4779,227100.0
2008-02-05 15:00:00,44.24,44.25,44.06,44.1,424100.0,28.4779,28.4844,28.3621,28.3878,424100.0
2008-02-05 15:05:00,44.1,44.16,44.0,44.02,437600.0,28.3878,28.4264,28.3234,28.3363,437600.0
2008-02-05 15:10:00,44.02,44.16,44.0,44.14,487100.0,28.3363,28.4264,28.3234,28.4135,487100.0
2008-02-05 15:15:00,44.15,44.27,44.15,44.26,346100.0,28.42,28.4972,28.42,28.4908,346100.0
2008-02-05 15:20:00,44.26,44.34,44.12,44.18,447800.0,28.4908,28.5423,28.4007,28.4393,447800.0
2008-02-05 15:25:00,44.18,44.23,44.01,44.16,572700.0,28.4393,28.4715,28.3299,28.4264,572700.0
2008-02-05 15:30:00,44.16,44.32,44.13,44.2,493000.0,28.4264,28.5294,28.4071,28.4522,493000.0
2008-02-05 15:35:00,44.2,44.4,44.2,44.26,594300.0,28.4522,28.5809,28.4522,28.4908,594300.0
2008-02-05 15:40:00,44.26,44.27,43.97,44.01,926100.0,28.4908,28.4972,28.3041,28.3299,926100.0
2008-02-05 15:45:00,44.01,44.09,43.88,43.96,969700.0,28.3299,28.3814,28.2462,28.2977,969700.0
2008-02-05 15:50:00,43.96,44.03,43.94,43.94,1047800.0,28.2977,28.3427,28.2848,28.2848,1047800.0
2008-02-05 15:55:00,43.95,44.01,43.85,43.93,1714900.0,28.2912,28.3299,28.2269,28.2784,1714900.0
2008-02-06 09:30:00,44.27,44.38,43.89,44.05,869300.0,28.4972,28.568,28.2526,28.3556,869300.0
2008-02-06 09:35:00,44.06,44.19,43.8,43.83,617000.0,28.3621,28.4457,28.1947,28.214,617000.0
2008-02-06 09:40:00,43.82,43.95,43.56,43.65,652900.0,28.2076,28.2912,28.0402,28.0981,652900.0
2008-02-06 09:45:00,43.65,43.76,43.5,43.7,654400.0,28.0981,28.1689,28.0016,28.1303,654400.0
2008-02-06 09:50:00,43.7,43.71,43.3,43.43,650400.0,28.1303,28.1368,27.8728,27.9565,650400.0
2008-02-06 09:55:00,43.43,43.6,43.27,43.53,590500.0,27.9565,28.0659,27.8535,28.0209,590500.0
2008-02-06 10:00:00,43.53,44.0,43.53,43.99,789100.0,28.0209,28.3234,28.0209,28.317,789100.0
2008-02-06 10:05:00,43.99,44.02,43.8,43.85,500700.0,28.317,28.3363,28.1947,28.2269,500700.0
2008-02-06 10:10:00,43.85,44.17,43.85,44.02,775600.0,28.2269,28.4329,28.2269,28.3363,775600.0
2008-02-06 10:15:00,44.01,44.2,43.99,44.1,464500.0,28.3299,28.4522,28.317,28.3878,464500.0
2008-02-06 10:20:00,44.1,44.17,43.75,43.75,394600.0,28.3878,28.4329,28.1625,28.1625,394600.0
2008-02-06 10:25:00,43.75,43.96,43.67,43.89,376900.0,28.1625,28.2977,28.111,28.2526,376900.0
2008-02-06 10:30:00,43.9,44.14,43.89,44.12,436600.0,28.2591,28.4135,28.2526,28.4007,436600.0
2008-02-06 10:35:00,44.11,44.38,43.99,44.29,438600.0,28.3942,28.568,28.317,28.5101,438600.0
2008-02-06 10:40:00,44.29,44.35,44.23,44.34,504700.0,28.5101,28.5487,28.4715,28.5423,504700.0
2008-02-06 10:45:00,44.35,44.62,44.33,44.5,454000.0,28.5487,28.7225,28.5359,28.6453,454000.0
2008-02-06 10:50:00,44.51,44.52,44.0,44.25,352100.0,28.6517,28.6582,28.3234,28.4844,352100.0
2008-02-06 10:55:00,44.25,44.32,44.14,44.26,223800.0,28.4844,28.5294,28.4135,28.4908,223800.0
2008-02-06 11:00:00,44.24,44.5,44.15,44.49,239000.0,28.4779,28.6453,28.42,28.6388,239000.0
2008-02-06 11:05:00,44.5,44.66,44.45,44.65,390300.0,28.6453,28.7483,28.6131,28.7418,390300.0
2008-02-06 11:10:00,44.65,44.7,44.41,44.48,289200.0,28.7418,28.774,28.5874,28.6324,289200.0
2008-02-06 11:15:00,44.48,44.61,44.36,44.41,200300.0,28.6324,28.7161,28.5552,28.5874,200300.0
2008-02-06 11:20:00,44.41,44.58,44.37,44.57,291100.0,28.5874,28.6968,28.5616,28.6903,291100.0
2008-02-06 11:25:00,44.55,44.61,44.47,44.49,274600.0,28.6775,28.7161,28.626,28.6388,274600.0
2008-02-06 11:30:00,44.5,44.61,44.48,44.53,232500.0,28.6453,28.7161,28.6324,28.6646,232500.0
2008-02-06 11:35:00,44.52,44.54,44.39,44.39,234400.0,28.6582,28.671,28.5745,28.5745,234400.0
2008-02-06 11:40:00,44.39,44.6,44.34,44.59,260100.0,28.5745,28.7097,28.5423,28.7032,260100.0
2008-02-06 11:45:00,44.59,44.63,44.52,44.57,161500.0,28.7032,28.729,28.6582,28.6903,161500.0
2008-02-06 11:50:00,44.58,44.58,44.49,44.52,178700.0,28.6968,28.6968,28.6388,28.6582,178700.0
2008-02-06 11:55:00,44.52,44.68,44.51,44.66,265800.0,28.6582,28.7612,28.6517,28.7483,265800.0
2008-02-06 12:00:00,44.66,44.68,44.61,44.61,158700.0,28.7483,28.7612,28.7161,28.7161,158700.0
2008-02-06 12:05:00,44.6,44.74,44.6,44.72,217700.0,28.7097,28.7998,28.7097,28.7869,217700.0
2008-02-06 12:10:00,44.73,44.73,44.51,44.55,300600.0,28.7933,28.7933,28.6517,28.6775,300600.0
2008-02-06 12:15:00,44.55,44.56,44.3,44.44,291700.0,28.6775,28.6839,28.5165,28.6067,291700.0
2008-02-06 12:20:00,44.43,44.48,44.39,44.4,183700.0,28.6002,28.6324,28.5745,28.5809,183700.0
2008-02-06 12:25:00,44.4,44.41,44.12,44.19,345900.0,28.5809,28.5874,28.4007,28.4457,345900.0
2008-02-06 12:30:00,44.18,44.36,44.17,44.3,152100.0,28.4393,28.5552,28.4329,28.5165,152100.0
2008-02-06 12:35:00,44.3,44.39,44.26,44.37,86100.0,28.5165,28.5745,28.4908,28.5616,86100.0
2008-02-06 12:40:00,44.36,44.4,44.33,44.38,86800.0,28.5552,28.5809,28.5359,28.568,86800.0
2008-02-06 12:45:00,44.39,44.39,44.14,44.17,170300.0,28.5745,28.5745,28.4135,28.4329,170300.0
2008-02-06 12:50:00,44.17,44.25,44.11,44.25,144000.0,28.4329,28.4844,28.3942,28.4844,144000.0
2008-02-06 12:55:00,44.24,44.27,44.18,44.27,82200.0,28.4779,28.4972,28.4393,28.4972,82200.0
2008-02-06 13:00:00,44.27,44.4,44.2,44.39,166700.0,28.4972,28.5809,28.4522,28.5745,166700.0
2008-02-06 13:05:00,44.38,44.45,44.35,44.4,233200.0,28.568,28.6131,28.5487,28.5809,233200.0
2008-02-06 13:10:00,44.39,44.39,44.13,44.21,215500.0,28.5745,28.5745,28.4071,28.4586,215500.0
2008-02-06 13:15:00,44.2,44.4,44.19,44.31,156400.0,28.4522,28.5809,28.4457,28.523,156400.0
2008-02-06 13:20:00,44.31,44.4,44.24,44.25,112400.0,28.523,28.5809,28.4779,28.4844,112400.0
2008-02-06 13:25:00,44.26,44.32,44.19,44.32,139100.0,28.4908,28.5294,28.4457,28.5294,139100.0
2008-02-06 13:30:00,44.32,44.33,44.2,44.27,170600.0,28.5294,28.5359,28.4522,28.4972,170600.0
2008-02-06 13:35:00,44.27,44.31,44.19,44.2,223100.0,28.4972,28.523,28.4457,28.4522,223100.0
2008-02-06 13:40:00,44.2,44.22,44.12,44.12,213200.0,28.4522,28.465,28.4007,28.4007,213200.0
2008-02-06 13:45:00,44.12,44.2,44.08,44.18,118000.0,28.4007,28.4522,28.3749,28.4393,118000.0
2008-02-06 13:50:00,44.19,44.35,44.08,44.09,218400.0,28.4457,28.5487,28.3749,28.3814,218400.0
2008-02-06 13:55:00,44.08,44.3,43.9,43.91,305700.0,28.3749,28.5165,28.2591,28.2655,305700.0
2008-02-06 14:00:00,43.92,44.05,43.92,44.05,288800.0,28.2719,28.3556,28.2719,28.3556,288800.0
2008-02-06 14:05:00,44.05,44.05,43.9,43.92,194000.0,28.3556,28.3556,28.2591,28.2719,194000.0
2008-02-06 14:10:00,43.92,43.92,43.67,43.74,337000.0,28.2719,28.2719,28.111,28.1561,337000.0
2008-02-06 14:15:00,43.74,43.89,43.7,43.76,350600.0,28.1561,28.2526,28.1303,28.1689,350600.0
2008-02-06 14:20:00,43.76,43.83,43.56,43.7,324700.0,28.1689,28.214,28.0402,28.1303,324700.0
2008-02-06 14:25:00,43.69,43.77,43.66,43.69,286000.0,28.1239,28.1754,28.1046,28.1239,286000.0
2008-02-06 14:30:00,43.7,44.25,43.64,43.69,247100.0,28.1303,28.4844,28.0917,28.1239,247100.0
2008-02-06 14:35:00,43.7,43.97,43.7,43.96,262300.0,28.1303,28.3041,28.1303,28.2977,262300.0
2008-02-06 14:40:00,43.95,43.97,43.82,43.94,230800.0,28.2912,28.3041,28.2076,28.2848,230800.0
2008-02-06 14:45:00,43.95,44.13,43.9,44.05,232300.0,28.2912,28.4071,28.2591,28.3556,232300.0
2008-02-06 14:50:00,44.06,44.11,43.87,44.1,234400.0,28.3621,28.3942,28.2397,28.3878,234400.0
2008-02-06 14:55:00,44.1,44.24,44.07,44.1,369000.0,28.3878,28.4779,28.3685,28.3878,369000.0
2008-02-06 15:00:00,44.09,44.21,44.07,44.13,352100.0,28.3814,28.4586,28.3685,28.4071,352100.0
2008-02-06 15:05:00,44.13,44.24,44.1,44.16,301000.0,28.4071,28.4779,28.3878,28.4264,301000.0
2008-02-06 15:10:00,44.16,44.19,44.01,44.04,285000.0,28.4264,28.4457,28.3299,28.3492,285000.0
2008-02-06 15:15:00,44.04,44.08,43.76,44.08,736800.0,28.3492,28.3749,28.1689,28.3749,736800.0
2008-02-06 15:20:00,44.08,44.08,43.8,44.04,298100.0,28.3749,28.3749,28.1947,28.3492,298100.0
2008-02-06 15:25:00,44.04,44.15,44.02,44.09,304800.0,28.3492,28.42,28.3363,28.3814,304800.0
2008-02-06 15:30:00,44.08,44.09,43.89,43.93,334500.0,28.3749,28.3814,28.2526,28.2784,334500.0
2008-02-06 15:35:00,43.91,44.09,43.82,44.02,400700.0,28.2655,28.3814,28.2076,28.3363,400700.0
2008-02-06 15:40:00,44.02,44.05,43.81,43.82,352700.0,28.3363,28.3556,28.2011,28.2076,352700.0
2008-02-06 15:45:00,43.83,43.93,43.76,43.85,392100.0,28.214,28.2784,28.1689,28.2269,392100.0
2008-02-06 15:50:00,43.84,43.84,43.6,43.66,548100.0,28.2204,28.2204,28.0659,28.1046,548100.0
2008-02-06 15:55:00,43.61,43.74,43.53,43.71,774700.0,28.0724,28.1561,28.0209,28.1368,774700.0
2008-02-07 09:30:00,43.39,44.1,43.39,43.75,1400800.0,27.9308,28.3878,27.9308,28.1625,1400800.0
2008-02-07 09:35:00,43.74,44.2,43.72,43.85,769400.0,28.1561,28.4522,28.1432,28.2269,769400.0
2008-02-07 09:40:00,43.84,43.85,43.25,43.46,707000.0,28.2204,28.2269,27.8406,27.9758,707000.0
2008-02-07 09:45:00,43.45,43.51,43.25,43.42,810400.0,27.9694,28.008,27.8406,27.9501,810400.0
2008-02-07 09:50:00,43.42,43.6,43.26,43.43,498700.0,27.9501,28.0659,27.8471,27.9565,498700.0
2008-02-07 09:55:00,43.45,43.83,43.37,43.68,461500.0,27.9694,28.214,27.9179,28.1174,461500.0
2008-02-07 10:00:00,43.68,44.33,43.64,44.33,774200.0,28.1174,28.5359,28.0917,28.5359,774200.0
2008-02-07 10:05:00,44.33,44.51,44.07,44.22,971800.0,28.5359,28.6517,28.3685,28.465,971800.0
2008-02-07 10:10:00,44.22,44.41,43.35,44.4,597300.0,28.465,28.5874,27.905,28.5809,597300.0
2008-02-07 10:15:00,44.38,44.78,43.75,44.76,786300.0,28.568,28.8255,28.1625,28.8127,786300.0
2008-02-07 10:20:00,44.77,44.83,44.47,44.6,1133100.0,28.8191,28.8577,28.626,28.7097,1133100.0
2008-02-07 10:25:00,44.6,44.7,44.43,44.62,640400.0,28.7097,28.774,28.6002,28.7225,640400.0
2008-02-07 10:30:00,44.59,44.67,44.42,44.52,374200.0,28.7032,28.7547,28.5938,28.6582,374200.0
2008-02-07 10:35:00,44.52,44.56,44.09,44.1,628000.0,28.6582,28.6839,28.3814,28.3878,628000.0
2008-02-07 10:40:00,44.1,44.19,43.98,44.08,345500.0,28.3878,28.4457,28.3106,28.3749,345500.0
2008-02-07 10:45:00,44.07,44.11,43.99,44.08,250700.0,28.3685,28.3942,28.317,28.3749,250700.0
2008-02-07 10:50:00,44.08,44.26,44.01,44.22,364000.0,28.3749,28.4908,28.3299,28.465,364000.0
2008-02-07 10:55:00,44.23,44.43,44.11,44.31,449000.0,28.4715,28.6002,28.3942,28.523,449000.0
2008-02-07 11:00:00,44.29,44.44,44.27,44.31,326500.0,28.5101,28.6067,28.4972,28.523,326500.0
2008-02-07 11:05:00,44.31,44.35,43.92,43.98,400300.0,28.523,28.5487,28.2719,28.3106,400300.0
2008-02-07 11:10:00,43.97,44.14,43.9,44.04,402700.0,28.3041,28.4135,28.2591,28.3492,402700.0
2008-02-07 11:15:00,44.03,44.13,44.01,44.02,266500.0,28.3427,28.4071,28.3299,28.3363,266500.0
2008-02-07 11:20:00,44.03,44.23,44.03,44.16,297300.0,28.3427,28.4715,28.3427,28.4264,297300.0
2008-02-07 11:25:00,44.17,44.45,44.05,44.12,357600.0,28.4329,28.6131,28.3556,28.4007,357600.0
2008-02-07 11:30:00,44.13,44.26,44.11,44.26,236900.0,28.4071,28.4908,28.3942,28.4908,236900.0
2008-02-07 11:35:00,44.25,44.34,44.07,44.3,531700.0,28.4844,28.5423,28.3685,28.5165,531700.0
2008-02-07 11:40:00,44.29,44.59,44.23,44.45,311000.0,28.5101,28.7032,28.4715,28.6131,311000.0
2008-02-07 11:45:00,44.45,44.6,44.37,44.56,218500.0,28.6131,28.7097,28.5616,28.6839,218500.0
2008-02-07 11:50:00,44.54,44.59,44.44,44.46,202900.0,28.671,28.7032,28.6067,28.6195,202900.0
2008-02-07 11:55:00,44.5,44.59,44.39,44.41,314500.0,28.6453,28.7032,28.5745,28.5874,314500.0
2008-02-07 12:00:00,44.41,44.5,44.33,44.39,279700.0,28.5874,28.6453,28.5359,28.5745,279700.0
2008-02-07 12:05:00,44.38,44.48,44.32,44.39,130900.0,28.568,28.6324,28.5294,28.5745,130900.0
2008-02-07 12:10:00,44.38,44.41,44.3,44.31,118500.0,28.568,28.5874,28.5165,28.523,118500.0
2008-02-07 12:15:00,44.33,44.54,44.31,44.47,156600.0,28.5359,28.671,28.523,28.626,156600.0
2008-02-07 12:20:00,44.47,44.5,44.39,44.43,111200.0,28.626,28.6453,28.5745,28.6002,111200.0
2008-02-07 12:25:00,44.43,44.57,44.41,44.46,153400.0,28.6002,28.6903,28.5874,28.6195,153400.0
2008-02-07 12:30:00,44.47,44.79,44.45,44.73,298500.0,28.626,28.832,28.6131,28.7933,298500.0
2008-02-07 12:35:00,44.74,44.78,44.63,44.71,254600.0,28.7998,28.8255,28.729,28.7805,254600.0
2008-02-07 12:40:00,44.71,44.75,44.65,44.67,282100.0,28.7805,28.8062,28.7418,28.7547,282100.0
2008-02-07 12:45:00,44.68,44.81,44.65,44.77,218000.0,28.7612,28.8448,28.7418,28.8191,218000.0
2008-02-07 12:50:00,44.78,44.97,44.73,44.96,374100.0,28.8255,28.9478,28.7933,28.9414,374100.0
2008-02-07 12:55:00,44.95,45.03,44.83,45.03,348200.0,28.935,28.9865,28.8577,28.9865,348200.0
2008-02-07 13:00:00,45.03,45.08,44.96,45.03,599100.0,28.9865,29.0186,28.9414,28.9865,599100.0
2008-02-07 13:05:00,45.01,45.05,44.9,45.02,305700.0,28.9736,28.9993,28.9028,28.98,305700.0
2008-02-07 13:10:00,45.01,45.06,44.93,45.05,327400.0,28.9736,29.0058,28.9221,28.9993,327400.0
2008-02-07 13:15:00,45.06,45.06,44.8,44.82,267500.0,29.0058,29.0058,28.8384,28.8513,267500.0
2008-02-07 13:20:00,44.81,44.99,44.81,44.97,256200.0,28.8448,28.9607,28.8448,28.9478,256200.0
2008-02-07 13:25:00,44.98,45.25,44.97,45.04,482100.0,28.9543,29.1281,28.9478,28.9929,482100.0
2008-02-07 13:30:00,45.05,45.21,44.3,45.11,341300.0,28.9993,29.1023,28.5165,29.038,341300.0
2008-02-07 13:35:00,45.1,45.13,44.95,45.01,235300.0,29.0315,29.0508,28.935,28.9736,235300.0
2008-02-07 13:40:00,45.01,45.25,45.0,45.08,277300.0,28.9736,29.1281,28.9671,29.0186,277300.0
2008-02-07 13:45:00,45.08,45.2,45.05,45.16,266100.0,29.0186,29.0959,28.9993,29.0701,266100.0
2008-02-07 13:50:00,45.16,45.22,45.1,45.21,308500.0,29.0701,29.1088,29.0315,29.1023,308500.0
2008-02-07 13:55:00,45.21,45.4,45.14,45.33,345200.0,29.1023,29.2246,29.0573,29.1796,345200.0
2008-02-07 14:00:00,45.31,45.45,45.28,45.36,434400.0,29.1667,29.2568,29.1474,29.1989,434400.0
2008-02-07 14:05:00,45.37,45.58,45.36,45.44,642100.0,29.2053,29.3405,29.1989,29.2504,642100.0
2008-02-07 14:10:00,45.44,45.45,45.17,45.22,471000.0,29.2504,29.2568,29.0766,29.1088,471000.0
2008-02-07 14:15:00,45.22,45.3,45.08,45.16,412000.0,29.1088,29.1603,29.0186,29.0701,412000.0
2008-02-07 14:20:00,45.16,45.22,45.02,45.17,441300.0,29.0701,29.1088,28.98,29.0766,441300.0
2008-02-07 14:25:00,45.17,45.31,45.11,45.13,381200.0,29.0766,29.1667,29.038,29.0508,381200.0
2008-02-07 14:30:00,45.13,45.15,44.89,44.91,448400.0,29.0508,29.0637,28.8963,28.9092,448400.0
2008-02-07 14:35:00,44.91,45.08,44.73,44.74,537500.0,28.9092,29.0186,28.7933,28.7998,537500.0
2008-02-07 14:40:00,44.74,44.94,44.7,44.72,527800.0,28.7998,28.9285,28.774,28.7869,527800.0
2008-02-07 14:45:00,44.73,44.94,44.64,44.93,416600.0,28.7933,28.9285,28.7354,28.9221,416600.0
2008-02-07 14:50:00,44.93,45.0,44.79,44.88,352000.0,28.9221,28.9671,28.832,28.8899,352000.0
2008-02-07 14:55:00,44.88,45.12,44.82,44.82,388200.0,28.8899,29.0444,28.8513,28.8513,388200.0
2008-02-07 15:00:00,44.82,44.84,44.59,44.69,547300.0,28.8513,28.8641,28.7032,28.7676,547300.0
2008-02-07 15:05:00,44.69,44.71,44.48,44.48,584900.0,28.7676,28.7805,28.6324,28.6324,584900.0
2008-02-07 15:10:00,44.49,44.68,44.4,44.63,619200.0,28.6388,28.7612,28.5809,28.729,619200.0
2008-02-07 15:15:00,44.63,44.87,44.6,44.79,428600.0,28.729,28.8835,28.7097,28.832,428600.0
2008-02-07 15:20:00,44.79,44.87,44.59,44.67,585100.0,28.832,28.8835,28.7032,28.7547,585100.0
2008-02-07 15:25:00,44.67,45.01,44.58,44.76,662600.0,28.7547,28.9736,28.6968,28.8127,662600.0
2008-02-07 15:30:00,44.75,45.08,44.75,45.07,558900.0,28.8062,29.0186,28.8062,29.0122,558900.0
2008-02-07 15:35:00,45.07,45.09,44.85,44.93,669500.0,29.0122,29.0251,28.8706,28.9221,669500.0
2008-02-07 15:40:00,44.93,45.03,44.64,44.65,515900.0,28.9221,28.9865,28.7354,28.7418,515900.0
2008-02-07 15:45:00,44.64,44.87,44.6,44.77,890400.0,28.7354,28.8835,28.7097,28.8191,890400.0
2008-02-07 15:50:00,44.77,45.04,44.74,45.01,945500.0,28.8191,28.9929,28.7998,28.9736,945500.0
2008-02-07 15:55:00,45.01,45.17,45.0,45.13,855600.0,28.9736,29.0766,28.9671,29.0508,855600.0
2008-02-08 09:30:00,44.96,44.96,44.45,44.56,577400.0,28.9414,28.9414,28.6131,28.6839,577400.0
2008-02-08 09:35:00,44.56,44.58,44.27,44.4,980200.0,28.6839,28.6968,28.4972,28.5809,980200.0
2008-02-08 09:40:00,44.4,44.41,44.07,44.24,927800.0,28.5809,28.5874,28.3685,28.4779,927800.0
2008-02-08 09:45:00,44.24,44.5,44.08,44.31,582200.0,28.4779,28.6453,28.3749,28.523,582200.0
2008-02-08 09:50:00,44.32,44.47,44.3,44.47,541700.0,28.5294,28.626,28.5165,28.626,541700.0
2008-02-08 09:55:00,44.46,44.63,44.37,44.6,413800.0,28.6195,28.729,28.5616,28.7097,413800.0
2008-02-08 10:00:00,44.59,44.72,44.25,44.69,495900.0,28.7032,28.7869,28.4844,28.7676,495900.0
2008-02-08 10:05:00,44.67,44.8,44.55,44.55,494000.0,28.7547,28.8384,28.6775,28.6775,494000.0
2008-02-08 10:10:00,44.57,44.77,44.45,44.63,371100.0,28.6903,28.8191,28.6131,28.729,371100.0
2008-02-08 10:15:00,44.63,44.75,44.53,44.65,253000.0,28.729,28.8062,28.6646,28.7418,253000.0
2008-02-08 10:20:00,44.65,44.85,44.59,44.7,410300.0,28.7418,28.8706,28.7032,28.774,410300.0
2008-02-08 10:25:00,44.71,44.77,44.63,44.67,221100.0,28.7805,28.8191,28.729,28.7547,221100.0
2008-02-08 10:30:00,44.67,44.69,44.52,44.61,239200.0,28.7547,28.7676,28.6582,28.7161,239200.0
2008-02-08 10:35:00,44.61,44.66,44.4,44.47,321000.0,28.7161,28.7483,28.5809,28.626,321000.0
2008-02-08 10:40:00,44.47,44.51,44.41,44.47,271600.0,28.626,28.6517,28.5874,28.626,271600.0
2008-02-08 10:45:00,44.48,44.67,44.35,44.38,277600.0,28.6324,28.7547,28.5487,28.568,277600.0
2008-02-08 10:50:00,44.39,44.55,44.34,44.48,218700.0,28.5745,28.6775,28.5423,28.6324,218700.0
2008-02-08 10:55:00,44.49,44.5,44.3,44.38,206300.0,28.6388,28.6453,28.5165,28.568,206300.0
2008-02-08 11:00:00,44.38,44.47,44.3,44.33,170000.0,28.568,28.626,28.5165,28.5359,170000.0
2008-02-08 11:05:00,44.33,44.72,44.32,44.72,244200.0,28.5359,28.7869,28.5294,28.7869,244200.0
2008-02-08 11:10:00,44.72,44.72,44.34,44.38,321800.0,28.7869,28.7869,28.5423,28.568,321800.0
2008-02-08 11:15:00,44.39,44.49,44.3,44.37,364500.0,28.5745,28.6388,28.5165,28.5616,364500.0
2008-02-08 11:20:00,44.37,44.37,44.16,44.25,269500.0,28.5616,28.5616,28.4264,28.4844,269500.0
2008-02-08 11:25:00,44.25,44.33,44.2,44.26,289000.0,28.4844,28.5359,28.4522,28.4908,289000.0
2008-02-08 11:30:00,44.25,44.46,44.22,44.39,234800.0,28.4844,28.6195,28.465,28.5745,234800.0
2008-02-08 11:35:00,44.38,44.46,44.34,44.34,205800.0,28.568,28.6195,28.5423,28.5423,205800.0
2008-02-08 11:40:00,44.34,44.43,44.3,44.4,202400.0,28.5423,28.6002,28.5165,28.5809,202400.0
2008-02-08 11:45:00,44.4,44.43,44.34,44.4,355500.0,28.5809,28.6002,28.5423,28.5809,355500.0
2008-02-08 11:50:00,44.4,44.42,44.36,44.4,272500.0,28.5809,28.5938,28.5552,28.5809,272500.0
2008-02-08 11:55:00,44.4,44.43,44.26,44.28,286100.0,28.5809,28.6002,28.4908,28.5037,286100.0
2008-02-08 12:00:00,44.27,44.27,44.18,44.19,273500.0,28.4972,28.4972,28.4393,28.4457,273500.0
2008-02-08 12:05:00,44.19,44.31,44.17,44.27,233400.0,28.4457,28.523,28.4329,28.4972,233400.0
2008-02-08 12:10:00,44.28,44.33,44.19,44.24,167500.0,28.5037,28.5359,28.4457,28.4779,167500.0
2008-02-08 12:15:00,44.23,44.26,44.11,44.13,293100.0,28.4715,28.4908,28.3942,28.4071,293100.0
2008-02-08 12:20:00,44.13,44.15,44.0,44.1,258500.0,28.4071,28.42,28.3234,28.3878,258500.0
2008-02-08 12:25:00,44.12,44.15,44.03,44.07,307500.0,28.4007,28.42,28.3427,28.3685,307500.0
2008-02-08 12:30:00,44.06,44.22,44.04,44.04,291600.0,28.3621,28.465,28.3492,28.3492,291600.0
2008-02-08 12:35:00,44.03,44.65,44.0,44.01,274100.0,28.3427,28.7418,28.3234,28.3299,274100.0
2008-02-08 12:40:00,44.01,44.09,44.0,44.02,184000.0,28.3299,28.3814,28.3234,28.3363,184000.0
2008-02-08 12:45:00,44.02,44.06,43.9,43.9,316100.0,28.3363,28.3621,28.2591,28.2591,316100.0
2008-02-08 12:50:00,43.9,43.97,43.78,43.91,306100.0,28.2591,28.3041,28.1818,28.2655,306100.0
2008-02-08 12:55:00,43.9,44.06,43.89,44.05,252200.0,28.2591,28.3621,28.2526,28.3556,252200.0
2008-02-08 13:00:00,44.06,44.06,43.96,44.0,203600.0,28.3621,28.3621,28.2977,28.3234,203600.0
2008-02-08 13:05:00,44.0,44.05,43.95,44.0,363900.0,28.3234,28.3556,28.2912,28.3234,363900.0
2008-02-08 13:10:00,44.0,44.04,43.78,43.82,288100.0,28.3234,28.3492,28.1818,28.2076,288100.0
2008-02-08 13:15:00,43.84,43.86,43.65,43.68,290200.0,28.2204,28.2333,28.0981,28.1174,290200.0
2008-02-08 13:20:00,43.68,43.69,43.5,43.63,430400.0,28.1174,28.1239,28.0016,28.0853,430400.0
2008-02-08 13:25:00,43.62,43.68,43.49,43.61,305700.0,28.0788,28.1174,27.9951,28.0724,305700.0
2008-02-08 13:30:00,43.62,43.62,43.39,43.44,302600.0,28.0788,28.0788,27.9308,27.9629,302600.0
2008-02-08 13:35:00,43.45,43.47,43.3,43.38,304000.0,27.9694,27.9823,27.8728,27.9243,304000.0
2008-02-08 13:40:00,43.37,43.44,43.26,43.37,267800.0,27.9179,27.9629,27.8471,27.9179,267800.0
2008-02-08 13:45:00,43.36,43.56,43.32,43.54,212600.0,27.9115,28.0402,27.8857,28.0273,212600.0
2008-02-08 13:50:00,43.55,43.7,43.4,43.54,418300.0,28.0338,28.1303,27.9372,28.0273,418300.0
2008-02-08 13:55:00,43.54,43.7,43.48,43.67,124800.0,28.0273,28.1303,27.9887,28.111,124800.0
2008-02-08 14:00:00,43.67,43.72,43.54,43.58,325800.0,28.111,28.1432,28.0273,28.0531,325800.0
2008-02-08 14:05:00,43.59,43.71,43.54,43.65,184000.0,28.0595,28.1368,28.0273,28.0981,184000.0
2008-02-08 14:10:00,43.64,43.64,43.45,43.49,161300.0,28.0917,28.0917,27.9694,27.9951,161300.0
2008-02-08 14:15:00,43.5,43.8,43.47,43.77,195800.0,28.0016,28.1947,27.9823,28.1754,195800.0
2008-02-08 14:20:00,43.77,43.85,43.65,43.75,176700.0,28.1754,28.2269,28.0981,28.1625,176700.0
2008-02-08 14:25:00,43.75,43.94,43.73,43.84,141700.0,28.1625,28.2848,28.1496,28.2204,141700.0
2008-02-08 14:30:00,43.84,43.9,43.69,43.72,176000.0,28.2204,28.2591,28.1239,28.1432,176000.0
2008-02-08 14:35:00,43.74,43.86,43.5,43.83,115000.0,28.1561,28.2333,28.0016,28.214,115000.0
2008-02-08 14:40:00,43.83,43.87,43.71,43.86,117100.0,28.214,28.2397,28.1368,28.2333,117100.0
2008-02-08 14:45:00,43.84,43.89,43.63,43.65,172500.0,28.2204,28.2526,28.0853,28.0981,172500.0
2008-02-08 14:50:00,43.66,43.76,43.5,43.72,157300.0,28.1046,28.1689,28.0016,28.1432,157300.0
2008-02-08 14:55:00,43.72,43.82,43.59,43.62,188900.0,28.1432,28.2076,28.0595,28.0788,188900.0
2008-02-08 15:00:00,43.62,43.63,43.5,43.58,197400.0,28.0788,28.0853,28.0016,28.0531,197400.0
2008-02-08 15:05:00,43.58,43.7,43.58,43.66,235200.0,28.0531,28.1303,28.0531,28.1046,235200.0
2008-02-08 15:10:00,43.66,43.71,43.5,43.5,355600.0,28.1046,28.1368,28.0016,28.0016,355600.0
2008-02-08 15:15:00,43.5,43.69,43.5,43.6,297900.0,28.0016,28.1239,28.0016,28.0659,297900.0
2008-02-08 15:20:00,43.6,43.62,43.48,43.61,332600.0,28.0659,28.0788,27.9887,28.0724,332600.0
2008-02-08 15:25:00,43.61,43.74,43.31,43.72,290900.0,28.0724,28.1561,27.8793,28.1432,290900.0
2008-02-08 15:30:00,43.73,44.02,43.71,43.94,559600.0,28.1496,28.3363,28.1368,28.2848,559600.0
2008-02-08 15:35:00,43.93,43.99,43.75,43.81,313500.0,28.2784,28.317,28.1625,28.2011,313500.0
2008-02-08 15:40:00,43.81,43.99,43.79,43.96,345300.0,28.2011,28.317,28.1882,28.2977,345300.0
2008-02-08 15:45:00,43.96,44.16,43.96,44.07,508000.0,28.2977,28.4264,28.2977,28.3685,508000.0
2008-02-08 15:50:00,44.07,44.07,43.75,43.79,609100.0,28.3685,28.3685,28.1625,28.1882,609100.0
2008-02-08 15:55:00,43.8,43.83,43.61,43.75,976900.0,28.1947,28.214,28.0724,28.1625,976900.0
2008-02-11 09:30:00,43.89,44.0,43.49,43.58,677700.0,28.2526,28.3234,27.9951,28.0531,677700.0
2008-02-11 09:35:00,43.57,43.63,43.11,43.11,487600.0,28.0466,28.0853,27.7505,27.7505,487600.0
2008-02-11 09:40:00,43.11,43.35,43.01,43.01,582800.0,27.7505,27.905,27.6862,27.6862,582800.0
2008-02-11 09:45:00,43.01,43.17,42.82,43.09,673200.0,27.6862,27.7891,27.5638,27.7376,673200.0
2008-02-11 09:50:00,43.09,43.16,42.93,43.14,650300.0,27.7376,27.7827,27.6347,27.7698,650300.0
2008-02-11 09:55:00,43.14,43.3,42.9,43.08,538900.0,27.7698,27.8728,27.6153,27.7312,538900.0
2008-02-11 10:00:00,43.09,43.32,43.0,43.05,403900.0,27.7376,27.8857,27.6797,27.7119,403900.0
2008-02-11 10:05:00,43.06,43.11,42.82,42.89,467100.0,27.7183,27.7505,27.5638,27.6089,467100.0
2008-02-11 10:10:00,42.89,43.07,42.83,43.06,322400.0,27.6089,27.7248,27.5703,27.7183,322400.0
2008-02-11 10:15:00,43.05,43.1,42.89,42.95,335700.0,27.7119,27.7441,27.6089,27.6475,335700.0
2008-02-11 10:20:00,42.96,43.09,42.83,43.0,333000.0,27.654,27.7376,27.5703,27.6797,333000.0
2008-02-11 10:25:00,43.01,43.06,42.89,43.01,228200.0,27.6862,27.7183,27.6089,27.6862,228200.0
2008-02-11 10:30:00,43.02,43.14,42.86,43.05,271000.0,27.6926,27.7698,27.5896,27.7119,271000.0
2008-02-11 10:35:00,43.05,43.14,43.0,43.08,193200.0,27.7119,27.7698,27.6797,27.7312,193200.0
2008-02-11 10:40:00,43.08,43.15,43.0,43.06,176200.0,27.7312,27.7763,27.6797,27.7183,176200.0
2008-02-11 10:45:00,43.06,43.11,42.96,43.01,214900.0,27.7183,27.7505,27.654,27.6862,214900.0
2008-02-11 10:50:00,43.0,43.09,42.92,43.02,381100.0,27.6797,27.7376,27.6282,27.6926,381100.0
2008-02-11 10:55:00,43.02,43.07,42.94,42.99,285800.0,27.6926,27.7248,27.6411,27.6733,285800.0
2008-02-11 11:00:00,43.0,43.18,42.99,43.16,280200.0,27.6797,27.7956,27.6733,27.7827,280200.0
2008-02-11 11:05:00,43.16,43.42,43.11,43.41,445700.0,27.7827,27.9501,27.7505,27.9436,445700.0
2008-02-11 11:10:00,43.42,43.6,43.38,43.4,374600.0,27.9501,28.0659,27.9243,27.9372,374600.0
2008-02-11 11:15:00,43.4,43.51,43.37,43.43,216900.0,27.9372,28.008,27.9179,27.9565,216900.0
2008-02-11 11:20:00,43.43,43.6,43.43,43.5,241700.0,27.9565,28.0659,27.9565,28.0016,241700.0
2008-02-11 11:25:00,43.5,43.52,43.26,43.26,261300.0,28.0016,28.0144,27.8471,27.8471,261300.0
2008-02-11 11:30:00,43.26,43.48,43.24,43.41,289000.0,27.8471,27.9887,27.8342,27.9436,289000.0
2008-02-11 11:35:00,43.41,43.41,43.15,43.2,318200.0,27.9436,27.9436,27.7763,27.8085,318200.0
2008-02-11 11:40:00,43.2,43.45,43.15,43.4,171200.0,27.8085,27.9694,27.7763,27.9372,171200.0
2008-02-11 11:45:00,43.4,43.4,43.25,43.34,234300.0,27.9372,27.9372,27.8406,27.8986,234300.0
2008-02-11 11:50:00,43.33,43.36,43.2,43.23,150600.0,27.8921,27.9115,27.8085,27.8278,150600.0
2008-02-11 11:55:00,43.23,43.31,43.11,43.19,194300.0,27.8278,27.8793,27.7505,27.802,194300.0
2008-02-11 12:00:00,43.19,43.48,43.18,43.38,200700.0,27.802,27.9887,27.7956,27.9243,200700.0
2008-02-11 12:05:00,43.38,43.64,43.36,43.59,280300.0,27.9243,28.0917,27.9115,28.0595,280300.0
2008-02-11 12:10:00,43.59,43.61,43.47,43.56,173300.0,28.0595,28.0724,27.9823,28.0402,173300.0
2008-02-11 12:15:00,43.57,43.63,43.34,43.42,170300.0,28.0466,28.0853,27.8986,27.9501,170300.0
2008-02-11 12:20:00,43.42,43.42,43.31,43.31,106100.0,27.9501,27.9501,27.8793,27.8793,106100.0
2008-02-11 12:25:00,43.3,43.38,43.27,43.32,111000.0,27.8728,27.9243,27.8535,27.8857,111000.0
2008-02-11 12:30:00,43.31,43.42,43.22,43.35,240900.0,27.8793,27.9501,27.8213,27.905,240900.0
2008-02-11 12:35:00,43.35,43.56,43.32,43.51,201700.0,27.905,28.0402,27.8857,28.008,201700.0
2008-02-11 12:40:00,43.51,43.59,43.47,43.52,226700.0,28.008,28.0595,27.9823,28.0144,226700.0
2008-02-11 12:45:00,43.51,43.62,43.46,43.48,254500.0,28.008,28.0788,27.9758,27.9887,254500.0
2008-02-11 12:50:00,43.47,43.56,43.38,43.56,191300.0,27.9823,28.0402,27.9243,28.0402,191300.0
2008-02-11 12:55:00,43.56,43.66,43.5,43.54,262300.0,28.0402,28.1046,28.0016,28.0273,262300.0
2008-02-11 13:00:00,43.55,43.7,43.55,43.59,170700.0,28.0338,28.1303,28.0338,28.0595,170700.0
2008-02-11 13:05:00,43.59,43.6,43.39,43.42,254500.0,28.0595,28.0659,27.9308,27.9501,254500.0
2008-02-11 13:10:00,43.41,43.57,43.41,43.46,253900.0,27.9436,28.0466,27.9436,27.9758,253900.0
2008-02-11 13:15:00,43.46,43.5,43.37,43.4,290100.0,27.9758,28.0016,27.9179,27.9372,290100.0
2008-02-11 13:20:00,43.4,43.5,43.39,43.44,230000.0,27.9372,28.0016,27.9308,27.9629,230000.0
2008-02-11 13:25:00,43.46,43.6,43.42,43.6,118100.0,27.9758,28.0659,27.9501,28.0659,118100.0
2008-02-11 13:30:00,43.6,43.7,43.52,43.6,198400.0,28.0659,28.1303,28.0144,28.0659,198400.0
2008-02-11 13:35:00,43.6,43.6,43.42,43.45,118100.0,28.0659,28.0659,27.9501,27.9694,118100.0
2008-02-11 13:40:00,43.46,43.52,43.38,43.39,226300.0,27.9758,28.0144,27.9243,27.9308,226300.0
2008-02-11 13:45:00,43.4,43.44,43.33,43.37,259000.0,27.9372,27.9629,27.8921,27.9179,259000.0
2008-02-11 13:50:00,43.36,43.42,43.32,43.35,165100.0,27.9115,27.9501,27.8857,27.905,165100.0
2008-02-11 13:55:00,43.35,43.37,43.19,43.2,285300.0,27.905,27.9179,27.802,27.8085,285300.0
2008-02-11 14:00:00,43.21,43.29,43.16,43.16,235400.0,27.8149,27.8664,27.7827,27.7827,235400.0
2008-02-11 14:05:00,43.16,43.29,43.12,43.16,250000.0,27.7827,27.8664,27.757,27.7827,250000.0
2008-02-11 14:10:00,43.16,43.26,43.16,43.22,265100.0,27.7827,27.8471,27.7827,27.8213,265100.0
2008-02-11 14:15:00,43.21,43.22,43.02,43.06,359600.0,27.8149,27.8213,27.6926,27.7183,359600.0
2008-02-11 14:20:00,43.08,43.14,43.03,43.09,179500.0,27.7312,27.7698,27.699,27.7376,179500.0
2008-02-11 14:25:00,43.1,43.17,42.95,43.0,223500.0,27.7441,27.7891,27.6475,27.6797,223500.0
2008-02-11 14:30:00,43.0,43.03,42.9,42.96,270600.0,27.6797,27.699,27.6153,27.654,270600.0
2008-02-11 14:35:00,42.96,42.98,42.9,42.92,201800.0,27.654,27.6668,27.6153,27.6282,201800.0
2008-02-11 14:40:00,42.93,42.99,42.9,42.98,193900.0,27.6347,27.6733,27.6153,27.6668,193900.0
2008-02-11 14:45:00,42.97,43.09,42.96,43.05,307800.0,27.6604,27.7376,27.654,27.7119,307800.0
2008-02-11 14:50:00,43.06,43.16,43.0,43.1,332000.0,27.7183,27.7827,27.6797,27.7441,332000.0
2008-02-11 14:55:00,43.12,43.16,43.07,43.08,277600.0,27.757,27.7827,27.7248,27.7312,277600.0
2008-02-11 15:00:00,43.09,43.12,42.96,43.1,723100.0,27.7376,27.757,27.654,27.7441,723100.0
2008-02-11 15:05:00,43.1,43.22,43.05,43.19,457500.0,27.7441,27.8213,27.7119,27.802,457500.0
2008-02-11 15:10:00,43.18,43.4,43.16,43.34,451200.0,27.7956,27.9372,27.7827,27.8986,451200.0
2008-02-11 15:15:00,43.35,43.38,43.21,43.22,266900.0,27.905,27.9243,27.8149,27.8213,266900.0
2008-02-11 15:20:00,43.22,43.54,43.22,43.5,569500.0,27.8213,28.0273,27.8213,28.0016,569500.0
2008-02-11 15:25:00,43.49,43.53,43.0,43.41,437800.0,27.9951,28.0209,27.6797,27.9436,437800.0
2008-02-11 15:30:00,43.41,43.43,43.25,43.26,580000.0,27.9436,27.9565,27.8406,27.8471,580000.0
2008-02-11 15:35:00,43.27,43.36,43.2,43.27,421600.0,27.8535,27.9115,27.8085,27.8535,421600.0
2008-02-11 15:40:00,43.27,43.28,43.2,43.23,534400.0,27.8535,27.86,27.8085,27.8278,534400.0
2008-02-11 15:45:00,43.24,43.28,43.16,43.27,614400.0,27.8342,27.86,27.7827,27.8535,614400.0
2008-02-11 15:50:00,43.27,43.37,43.21,43.31,600900.0,27.8535,27.9179,27.8149,27.8793,600900.0
2008-02-11 15:55:00,43.31,43.43,43.27,43.34,835100.0,27.8793,27.9565,27.8535,27.8986,835100.0
2008-02-12 09:30:00,43.65,43.89,43.45,43.88,749000.0,28.0981,28.2526,27.9694,28.2462,749000.0
2008-02-12 09:35:00,43.89,43.89,43.6,43.6,545600.0,28.2526,28.2526,28.0659,28.0659,545600.0
2008-02-12 09:40:00,43.6,43.69,43.34,43.5,681000.0,28.0659,28.1239,27.8986,28.0016,681000.0
2008-02-12 09:45:00,43.5,43.76,43.44,43.68,496800.0,28.0016,28.1689,27.9629,28.1174,496800.0
2008-02-12 09:50:00,43.71,43.71,43.4,43.4,410700.0,28.1368,28.1368,27.9372,27.9372,410700.0
2008-02-12 09:55:00,43.4,43.8,43.35,43.79,394200.0,27.9372,28.1947,27.905,28.1882,394200.0
2008-02-12 10:00:00,43.79,43.97,43.78,43.93,417400.0,28.1882,28.3041,28.1818,28.2784,417400.0
2008-02-12 10:05:00,43.93,43.97,43.74,43.89,562600.0,28.2784,28.3041,28.1561,28.2526,562600.0
2008-02-12 10:10:00,43.88,44.09,43.86,44.02,477100.0,28.2462,28.3814,28.2333,28.3363,477100.0
2008-02-12 10:15:00,44.02,44.3,43.97,44.17,461800.0,28.3363,28.5165,28.3041,28.4329,461800.0
2008-02-12 10:20:00,44.18,44.27,44.06,44.07,438500.0,28.4393,28.4972,28.3621,28.3685,438500.0
2008-02-12 10:25:00,44.08,44.1,44.0,44.01,263900.0,28.3749,28.3878,28.3234,28.3299,263900.0
2008-02-12 10:30:00,44.01,44.23,44.0,44.22,238500.0,28.3299,28.4715,28.3234,28.465,238500.0
2008-02-12 10:35:00,44.22,44.22,44.01,44.01,238000.0,28.465,28.465,28.3299,28.3299,238000.0
2008-02-12 10:40:00,44.01,44.17,44.01,44.16,219400.0,28.3299,28.4329,28.3299,28.4264,219400.0
2008-02-12 10:45:00,44.16,44.4,44.16,44.32,356500.0,28.4264,28.5809,28.4264,28.5294,356500.0
2008-02-12 10:50:00,44.33,44.36,44.19,44.27,190100.0,28.5359,28.5552,28.4457,28.4972,190100.0
2008-02-12 10:55:00,44.27,44.42,44.25,44.41,234400.0,28.4972,28.5938,28.4844,28.5874,234400.0
2008-02-12 11:00:00,44.42,44.45,44.21,44.24,288000.0,28.5938,28.6131,28.4586,28.4779,288000.0
2008-02-12 11:05:00,44.25,44.45,44.06,44.16,282800.0,28.4844,28.6131,28.3621,28.4264,282800.0
2008-02-12 11:10:00,44.14,44.25,44.1,44.17,300000.0,28.4135,28.4844,28.3878,28.4329,300000.0
2008-02-12 11:15:00,44.16,44.17,44.06,44.07,210400.0,28.4264,28.4329,28.3621,28.3685,210400.0
2008-02-12 11:20:00,44.07,44.17,43.75,44.02,358300.0,28.3685,28.4329,28.1625,28.3363,358300.0
2008-02-12 11:25:00,44.02,44.08,43.95,44.03,400300.0,28.3363,28.3749,28.2912,28.3427,400300.0
2008-02-12 11:30:00,44.03,44.09,43.99,44.02,156900.0,28.3427,28.3814,28.317,28.3363,156900.0
2008-02-12 11:35:00,44.02,44.07,43.9,43.9,183100.0,28.3363,28.3685,28.2591,28.2591,183100.0
2008-02-12 11:40:00,43.9,43.95,43.88,43.9,173500.0,28.2591,28.2912,28.2462,28.2591,173500.0
2008-02-12 11:45:00,43.9,43.9,43.81,43.87,248400.0,28.2591,28.2591,28.2011,28.2397,248400.0
2008-02-12 11:50:00,43.87,43.98,43.86,43.87,238900.0,28.2397,28.3106,28.2333,28.2397,238900.0
2008-02-12 11:55:00,43.86,43.92,43.76,43.77,324400.0,28.2333,28.2719,28.1689,28.1754,324400.0
2008-02-12 12:00:00,43.77,43.84,43.75,43.83,140800.0,28.1754,28.2204,28.1625,28.214,140800.0
2008-02-12 12:05:00,43.83,43.86,43.74,43.86,136400.0,28.214,28.2333,28.1561,28.2333,136400.0
2008-02-12 12:10:00,43.86,43.89,43.68,43.75,270800.0,28.2333,28.2526,28.1174,28.1625,270800.0
2008-02-12 12:15:00,43.76,43.81,43.72,43.77,102100.0,28.1689,28.2011,28.1432,28.1754,102100.0
2008-02-12 12:20:00,43.77,43.78,43.55,43.55,274800.0,28.1754,28.1818,28.0338,28.0338,274800.0
2008-02-12 12:25:00,43.55,43.62,43.39,43.53,294200.0,28.0338,28.0788,27.9308,28.0209,294200.0
2008-02-12 12:30:00,43.54,43.59,43.42,43.57,151800.0,28.0273,28.0595,27.9501,28.0466,151800.0
2008-02-12 12:35:00,43.57,43.6,43.45,43.47,96600.0,28.0466,28.0659,27.9694,27.9823,96600.0
2008-02-12 12:40:00,43.47,43.49,43.28,43.28,243900.0,27.9823,27.9951,27.86,27.86,243900.0
2008-02-12 12:45:00,43.28,43.38,43.25,43.3,327200.0,27.86,27.9243,27.8406,27.8728,327200.0
2008-02-12 12:50:00,43.3,43.46,43.29,43.41,161200.0,27.8728,27.9758,27.8664,27.9436,161200.0
2008-02-12 12:55:00,43.41,43.46,43.34,43.44,201200.0,27.9436,27.9758,27.8986,27.9629,201200.0
2008-02-12 13:00:00,43.45,43.54,43.42,43.53,151200.0,27.9694,28.0273,27.9501,28.0209,151200.0
2008-02-12 13:05:00,43.53,43.58,43.5,43.55,142200.0,28.0209,28.0531,28.0016,28.0338,142200.0
2008-02-12 13:10:00,43.56,43.58,43.46,43.5,99800.0,28.0402,28.0531,27.9758,28.0016,99800.0
2008-02-12 13:15:00,43.5,43.61,43.46,43.5,190500.0,28.0016,28.0724,27.9758,28.0016,190500.0
2008-02-12 13:20:00,43.5,43.58,43.5,43.55,183800.0,28.0016,28.0531,28.0016,28.0338,183800.0
2008-02-12 13:25:00,43.56,43.66,43.54,43.64,212200.0,28.0402,28.1046,28.0273,28.0917,212200.0
2008-02-12 13:30:00,43.65,43.65,43.48,43.52,123400.0,28.0981,28.0981,27.9887,28.0144,123400.0
2008-02-12 13:35:00,43.51,43.83,43.4,43.72,471400.0,28.008,28.214,27.9372,28.1432,471400.0
2008-02-12 13:40:00,43.73,43.79,43.69,43.7,209500.0,28.1496,28.1882,28.1239,28.1303,209500.0
2008-02-12 13:45:00,43.7,43.84,43.56,43.84,266100.0,28.1303,28.2204,28.0402,28.2204,266100.0
2008-02-12 13:50:00,43.84,43.95,43.76,43.87,311700.0,28.2204,28.2912,28.1689,28.2397,311700.0
2008-02-12 13:55:00,43.87,44.03,43.79,44.03,304300.0,28.2397,28.3427,28.1882,28.3427,304300.0
2008-02-12 14:00:00,44.02,44.03,43.79,43.79,226000.0,28.3363,28.3427,28.1882,28.1882,226000.0
2008-02-12 14:05:00,43.81,43.93,43.81,43.89,127700.0,28.2011,28.2784,28.2011,28.2526,127700.0
2008-02-12 14:10:00,43.9,43.98,43.89,43.97,181300.0,28.2591,28.3106,28.2526,28.3041,181300.0
2008-02-12 14:15:00,43.97,43.97,43.7,43.75,256000.0,28.3041,28.3041,28.1303,28.1625,256000.0
2008-02-12 14:20:00,43.75,43.86,43.72,43.85,274500.0,28.1625,28.2333,28.1432,28.2269,274500.0
2008-02-12 14:25:00,43.85,43.9,43.81,43.88,229800.0,28.2269,28.2591,28.2011,28.2462,229800.0
2008-02-12 14:30:00,43.89,43.89,43.59,43.63,311600.0,28.2526,28.2526,28.0595,28.0853,311600.0
2008-02-12 14:35:00,43.64,43.68,43.5,43.57,270300.0,28.0917,28.1174,28.0016,28.0466,270300.0
2008-02-12 14:40:00,43.56,43.74,43.52,43.65,361800.0,28.0402,28.1561,28.0144,28.0981,361800.0
2008-02-12 14:45:00,43.64,43.88,43.61,43.87,418400.0,28.0917,28.2462,28.0724,28.2397,418400.0
2008-02-12 14:50:00,43.86,43.94,43.72,43.82,438400.0,28.2333,28.2848,28.1432,28.2076,438400.0
2008-02-12 14:55:00,43.82,43.85,43.69,43.81,320700.0,28.2076,28.2269,28.1239,28.2011,320700.0
2008-02-12 15:00:00,43.81,43.83,43.53,43.57,289300.0,28.2011,28.214,28.0209,28.0466,289300.0
2008-02-12 15:05:00,43.58,43.6,43.41,43.53,388300.0,28.0531,28.0659,27.9436,28.0209,388300.0
2008-02-12 15:10:00,43.54,43.65,43.5,43.57,238100.0,28.0273,28.0981,28.0016,28.0466,238100.0
2008-02-12 15:15:00,43.56,43.67,43.5,43.52,217400.0,28.0402,28.111,28.0016,28.0144,217400.0
2008-02-12 15:20:00,43.52,43.53,43.08,43.08,538100.0,28.0144,28.0209,27.7312,27.7312,538100.0
2008-02-12 15:25:00,43.08,43.11,42.87,43.1,856000.0,27.7312,27.7505,27.596,27.7441,856000.0
2008-02-12 15:30:00,43.09,43.16,42.98,42.99,462100.0,27.7376,27.7827,27.6668,27.6733,462100.0
2008-02-12 15:35:00,42.98,42.99,42.75,42.8,682500.0,27.6668,27.6733,27.5188,27.551,682500.0
2008-02-12 15:40:00,42.8,43.05,42.77,42.9,635700.0,27.551,27.7119,27.5317,27.6153,635700.0
2008-02-12 15:45:00,42.89,43.2,42.82,43.14,771800.0,27.6089,27.8085,27.5638,27.7698,771800.0
2008-02-12 15:50:00,43.14,43.18,43.04,43.07,693200.0,27.7698,27.7956,27.7055,27.7248,693200.0
2008-02-12 15:55:00,43.07,43.41,43.04,43.37,862200.0,27.7248,27.9436,27.7055,27.9179,862200.0
2008-02-13 09:30:00,43.55,43.85,43.35,43.85,722300.0,28.0338,28.2269,27.905,28.2269,722300.0
2008-02-13 09:35:00,43.86,43.9,43.54,43.64,439700.0,28.2333,28.2591,28.0273,28.0917,439700.0
2008-02-13 09:40:00,43.64,43.75,43.45,43.66,407100.0,28.0917,28.1625,27.9694,28.1046,407100.0
2008-02-13 09:45:00,43.66,43.71,43.44,43.66,652000.0,28.1046,28.1368,27.9629,28.1046,652000.0
2008-02-13 09:50:00,43.67,43.7,43.38,43.4,576900.0,28.111,28.1303,27.9243,27.9372,576900.0
2008-02-13 09:55:00,43.4,43.41,43.21,43.28,432400.0,27.9372,27.9436,27.8149,27.86,432400.0
2008-02-13 10:00:00,43.27,43.52,43.22,43.35,555200.0,27.8535,28.0144,27.8213,27.905,555200.0
2008-02-13 10:05:00,43.36,43.65,43.34,43.65,382200.0,27.9115,28.0981,27.8986,28.0981,382200.0
2008-02-13 10:10:00,43.65,43.65,43.42,43.55,366500.0,28.0981,28.0981,27.9501,28.0338,366500.0
2008-02-13 10:15:00,43.55,43.6,43.26,43.28,297500.0,28.0338,28.0659,27.8471,27.86,297500.0
2008-02-13 10:20:00,43.29,43.29,43.03,43.18,685200.0,27.8664,27.8664,27.699,27.7956,685200.0
2008-02-13 10:25:00,43.18,43.32,43.12,43.32,525100.0,27.7956,27.8857,27.757,27.8857,525100.0
2008-02-13 10:30:00,43.32,43.33,43.18,43.21,728000.0,27.8857,27.8921,27.7956,27.8149,728000.0
2008-02-13 10:35:00,43.2,43.23,43.05,43.2,712000.0,27.8085,27.8278,27.7119,27.8085,712000.0
2008-02-13 10:40:00,43.2,43.2,43.02,43.13,345100.0,27.8085,27.8085,27.6926,27.7634,345100.0
2008-02-13 10:45:00,43.13,43.21,43.02,43.04,386900.0,27.7634,27.8149,27.6926,27.7055,386900.0
2008-02-13 10:50:00,43.05,43.25,43.01,43.17,644500.0,27.7119,27.8406,27.6862,27.7891,644500.0
2008-02-13 10:55:00,43.17,43.28,43.16,43.23,249600.0,27.7891,27.86,27.7827,27.8278,249600.0
2008-02-13 11:00:00,43.23,43.28,43.16,43.24,275500.0,27.8278,27.86,27.7827,27.8342,275500.0
2008-02-13 11:05:00,43.24,43.42,43.22,43.39,273600.0,27.8342,27.9501,27.8213,27.9308,273600.0
2008-02-13 11:10:00,43.4,43.4,43.2,43.24,347400.0,27.9372,27.9372,27.8085,27.8342,347400.0
2008-02-13 11:15:00,43.24,43.31,43.15,43.17,381100.0,27.8342,27.8793,27.7763,27.7891,381100.0
2008-02-13 11:20:00,43.16,43.28,43.14,43.24,275800.0,27.7827,27.86,27.7698,27.8342,275800.0
2008-02-13 11:25:00,43.24,43.48,43.2,43.48,230900.0,27.8342,27.9887,27.8085,27.9887,230900.0
2008-02-13 11:30:00,43.47,43.5,43.36,43.48,268300.0,27.9823,28.0016,27.9115,27.9887,268300.0
2008-02-13 11:35:00,43.48,43.48,43.35,43.41,109200.0,27.9887,27.9887,27.905,27.9436,109200.0
2008-02-13 11:40:00,43.41,43.67,43.4,43.59,160700.0,27.9436,28.111,27.9372,28.0595,160700.0
2008-02-13 11:45:00,43.59,43.73,43.56,43.72,228800.0,28.0595,28.1496,28.0402,28.1432,228800.0
2008-02-13 11:50:00,43.72,43.72,43.39,43.44,286600.0,28.1432,28.1432,27.9308,27.9629,286600.0
2008-02-13 11:55:00,43.44,43.56,43.38,43.46,190300.0,27.9629,28.0402,27.9243,27.9758,190300.0
2008-02-13 12:00:00,43.45,43.55,43.4,43.53,224200.0,27.9694,28.0338,27.9372,28.0209,224200.0
2008-02-13 12:05:00,43.53,43.64,43.46,43.63,145100.0,28.0209,28.0917,27.9758,28.0853,145100.0
2008-02-13 12:10:00,43.63,43.75,43.63,43.72,341200.0,28.0853,28.1625,28.0853,28.1432,341200.0
2008-02-13 12:15:00,43.72,43.74,43.64,43.71,239000.0,28.1432,28.1561,28.0917,28.1368,239000.0
2008-02-13 12:20:00,43.72,43.73,43.62,43.63,225400.0,28.1432,28.1496,28.0788,28.0853,225400.0
2008-02-13 12:25:00,43.63,43.68,43.41,43.52,273100.0,28.0853,28.1174,27.9436,28.0144,273100.0
2008-02-13 12:30:00,43.52,43.66,43.5,43.66,104600.0,28.0144,28.1046,28.0016,28.1046,104600.0
2008-02-13 12:35:00,43.66,43.79,43.66,43.74,218800.0,28.1046,28.1882,28.1046,28.1561,218800.0
2008-02-13 12:40:00,43.74,43.75,43.59,43.64,174300.0,28.1561,28.1625,28.0595,28.0917,174300.0
2008-02-13 12:45:00,43.62,43.71,43.54,43.64,155100.0,28.0788,28.1368,28.0273,28.0917,155100.0
2008-02-13 12:50:00,43.63,43.7,43.57,43.69,257600.0,28.0853,28.1303,28.0466,28.1239,257600.0
2008-02-13 12:55:00,43.68,43.7,43.58,43.65,117500.0,28.1174,28.1303,28.0531,28.0981,117500.0
2008-02-13 13:00:00,43.65,43.8,43.63,43.77,200500.0,28.0981,28.1947,28.0853,28.1754,200500.0
2008-02-13 13:05:00,43.79,43.96,43.76,43.91,338400.0,28.1882,28.2977,28.1689,28.2655,338400.0
2008-02-13 13:10:00,43.91,43.92,43.78,43.83,280600.0,28.2655,28.2719,28.1818,28.214,280600.0
2008-02-13 13:15:00,43.83,43.98,43.83,43.97,211700.0,28.214,28.3106,28.214,28.3041,211700.0
2008-02-13 13:20:00,43.97,44.1,43.94,44.07,434100.0,28.3041,28.3878,28.2848,28.3685,434100.0
2008-02-13 13:25:00,44.06,44.08,44.0,44.01,323600.0,28.3621,28.3749,28.3234,28.3299,323600.0
2008-02-13 13:30:00,44.01,44.09,44.0,44.06,305400.0,28.3299,28.3814,28.3234,28.3621,305400.0
2008-02-13 13:35:00,44.06,44.14,44.05,44.11,152100.0,28.3621,28.4135,28.3556,28.3942,152100.0
2008-02-13 13:40:00,44.11,44.17,44.02,44.05,359100.0,28.3942,28.4329,28.3363,28.3556,359100.0
2008-02-13 13:45:00,44.05,44.08,43.98,43.98,360000.0,28.3556,28.3749,28.3106,28.3106,360000.0
2008-02-13 13:50:00,43.98,44.04,43.94,43.96,231400.0,28.3106,28.3492,28.2848,28.2977,231400.0
2008-02-13 13:55:00,43.96,43.97,43.81,43.91,180100.0,28.2977,28.3041,28.2011,28.2655,180100.0
2008-02-13 14:00:00,43.91,43.93,43.78,43.87,180200.0,28.2655,28.2784,28.1818,28.2397,180200.0
2008-02-13 14:05:00,43.87,43.93,43.79,43.8,163000.0,28.2397,28.2784,28.1882,28.1947,163000.0
2008-02-13 14:10:00,43.8,43.83,43.66,43.73,191700.0,28.1947,28.214,28.1046,28.1496,191700.0
2008-02-13 14:15:00,43.72,43.83,43.72,43.81,184700.0,28.1432,28.214,28.1432,28.2011,184700.0
2008-02-13 14:20:00,43.81,43.81,43.67,43.76,190000.0,28.2011,28.2011,28.111,28.1689,190000.0
2008-02-13 14:25:00,43.76,43.78,43.62,43.73,250400.0,28.1689,28.1818,28.0788,28.1496,250400.0
2008-02-13 14:30:00,43.73,43.79,43.63,43.77,208000.0,28.1496,28.1882,28.0853,28.1754,208000.0
2008-02-13 14:35:00,43.77,43.83,43.72,43.81,222500.0,28.1754,28.214,28.1432,28.2011,222500.0
2008-02-13 14:40:00,43.81,43.86,43.66,43.74,160900.0,28.2011,28.2333,28.1046,28.1561,160900.0
2008-02-13 14:45:00,43.74,43.82,43.66,43.68,232400.0,28.1561,28.2076,28.1046,28.1174,232400.0
2008-02-13 14:50:00,43.68,43.78,43.65,43.73,199800.0,28.1174,28.1818,28.0981,28.1496,199800.0
2008-02-13 14:55:00,43.72,43.9,43.69,43.8,199500.0,28.1432,28.2591,28.1239,28.1947,199500.0
2008-02-13 15:00:00,43.8,43.91,43.73,43.83,390400.0,28.1947,28.2655,28.1496,28.214,390400.0
2008-02-13 15:05:00,43.82,43.85,43.69,43.82,314500.0,28.2076,28.2269,28.1239,28.2076,314500.0
2008-02-13 15:10:00,43.82,43.85,43.7,43.78,200000.0,28.2076,28.2269,28.1303,28.1818,200000.0
2008-02-13 15:15:00,43.78,43.82,43.69,43.74,167500.0,28.1818,28.2076,28.1239,28.1561,167500.0
2008-02-13 15:20:00,43.74,43.9,43.74,43.85,266900.0,28.1561,28.2591,28.1561,28.2269,266900.0
2008-02-13 15:25:00,43.84,43.89,43.79,43.82,232700.0,28.2204,28.2526,28.1882,28.2076,232700.0
2008-02-13 15:30:00,43.81,43.87,43.77,43.83,218000.0,28.2011,28.2397,28.1754,28.214,218000.0
2008-02-13 15:35:00,43.83,44.1,43.76,44.1,473300.0,28.214,28.3878,28.1689,28.3878,473300.0
2008-02-13 15:40:00,44.1,44.15,43.97,44.05,590700.0,28.3878,28.42,28.3041,28.3556,590700.0
2008-02-13 15:45:00,44.05,44.13,44.01,44.05,431300.0,28.3556,28.4071,28.3299,28.3556,431300.0
2008-02-13 15:50:00,44.05,44.05,43.9,43.91,464800.0,28.3556,28.3556,28.2591,28.2655,464800.0
2008-02-13 15:55:00,43.92,44.12,43.9,44.06,987000.0,28.2719,28.4007,28.2591,28.3621,987000.0
2008-02-14 09:30:00,44.05,44.1,43.46,43.46,574800.0,28.3556,28.3878,27.9758,27.9758,574800.0
2008-02-14 09:35:00,43.46,43.66,43.03,43.21,694500.0,27.9758,28.1046,27.699,27.8149,694500.0
2008-02-14 09:40:00,43.22,43.62,43.11,43.13,373400.0,27.8213,28.0788,27.7505,27.7634,373400.0
2008-02-14 09:45:00,43.13,43.29,43.06,43.23,544800.0,27.7634,27.8664,27.7183,27.8278,544800.0
2008-02-14 09:50:00,43.22,43.37,43.18,43.37,604800.0,27.8213,27.9179,27.7956,27.9179,604800.0
2008-02-14 09:55:00,43.37,43.52,43.25,43.26,550400.0,27.9179,28.0144,27.8406,27.8471,550400.0
2008-02-14 10:00:00,43.27,43.4,43.13,43.2,577300.0,27.8535,27.9372,27.7634,27.8085,577300.0
2008-02-14 10:05:00,43.2,43.3,43.02,43.07,485400.0,27.8085,27.8728,27.6926,27.7248,485400.0
2008-02-14 10:10:00,43.08,43.28,43.01,43.24,508200.0,27.7312,27.86,27.6862,27.8342,508200.0
2008-02-14 10:15:00,43.26,43.48,43.16,43.47,638500.0,27.8471,27.9887,27.7827,27.9823,638500.0
2008-02-14 10:20:00,43.47,43.92,43.41,43.91,1121700.0,27.9823,28.2719,27.9436,28.2655,1121700.0
2008-02-14 10:25:00,43.9,43.92,43.48,43.48,739200.0,28.2591,28.2719,27.9887,27.9887,739200.0
2008-02-14 10:30:00,43.48,43.66,43.47,43.52,337000.0,27.9887,28.1046,27.9823,28.0144,337000.0
2008-02-14 10:35:00,43.51,43.63,43.48,43.53,443900.0,28.008,28.0853,27.9887,28.0209,443900.0
2008-02-14 10:40:00,43.53,43.74,43.47,43.5,392600.0,28.0209,28.1561,27.9823,28.0016,392600.0
2008-02-14 10:45:00,43.49,43.59,43.4,43.54,212500.0,27.9951,28.0595,27.9372,28.0273,212500.0
2008-02-14 10:50:00,43.55,43.67,43.39,43.44,352800.0,28.0338,28.111,27.9308,27.9629,352800.0
2008-02-14 10:55:00,43.44,43.49,43.36,43.42,401300.0,27.9629,27.9951,27.9115,27.9501,401300.0
2008-02-14 11:00:00,43.42,43.53,43.38,43.48,320200.0,27.9501,28.0209,27.9243,27.9887,320200.0
2008-02-14 11:05:00,43.48,43.57,43.4,43.41,271900.0,27.9887,28.0466,27.9372,27.9436,271900.0
2008-02-14 11:10:00,43.4,43.42,43.27,43.4,291500.0,27.9372,27.9501,27.8535,27.9372,291500.0
2008-02-14 11:15:00,43.4,43.4,43.11,43.21,404600.0,27.9372,27.9372,27.7505,27.8149,404600.0
2008-02-14 11:20:00,43.21,43.28,43.17,43.19,211800.0,27.8149,27.86,27.7891,27.802,211800.0
2008-02-14 11:25:00,43.2,43.34,43.2,43.31,419900.0,27.8085,27.8986,27.8085,27.8793,419900.0
2008-02-14 11:30:00,43.32,43.32,43.22,43.26,153400.0,27.8857,27.8857,27.8213,27.8471,153400.0
2008-02-14 11:35:00,43.27,43.31,43.2,43.21,104700.0,27.8535,27.8793,27.8085,27.8149,104700.0
2008-02-14 11:40:00,43.2,43.22,43.01,43.01,320700.0,27.8085,27.8213,27.6862,27.6862,320700.0
2008-02-14 11:45:00,43.02,43.05,42.89,42.91,445000.0,27.6926,27.7119,27.6089,27.6218,445000.0
2008-02-14 11:50:00,42.9,42.98,42.89,42.93,437100.0,27.6153,27.6668,27.6089,27.6347,437100.0
2008-02-14 11:55:00,42.94,43.0,42.92,42.98,218400.0,27.6411,27.6797,27.6282,27.6668,218400.0
2008-02-14 12:00:00,42.98,42.99,42.9,42.94,415900.0,27.6668,27.6733,27.6153,27.6411,415900.0
2008-02-14 12:05:00,42.94,43.0,42.9,42.94,255000.0,27.6411,27.6797,27.6153,27.6411,255000.0
2008-02-14 12:10:00,42.93,43.05,42.91,43.03,161800.0,27.6347,27.7119,27.6218,27.699,161800.0
2008-02-14 12:15:00,43.03,43.08,43.01,43.07,232500.0,27.699,27.7312,27.6862,27.7248,232500.0
2008-02-14 12:20:00,43.07,43.1,43.03,43.07,364400.0,27.7248,27.7441,27.699,27.7248,364400.0
2008-02-14 12:25:00,43.07,43.18,43.05,43.13,127300.0,27.7248,27.7956,27.7119,27.7634,127300.0
2008-02-14 12:30:00,43.13,43.17,43.09,43.14,141900.0,27.7634,27.7891,27.7376,27.7698,141900.0
2008-02-14 12:35:00,43.14,43.16,43.05,43.09,100000.0,27.7698,27.7827,27.7119,27.7376,100000.0
2008-02-14 12:40:00,43.09,43.1,43.02,43.05,79800.0,27.7376,27.7441,27.6926,27.7119,79800.0
2008-02-14 12:45:00,43.05,43.1,42.98,43.03,112600.0,27.7119,27.7441,27.6668,27.699,112600.0
2008-02-14 12:50:00,43.03,43.16,43.02,43.14,100200.0,27.699,27.7827,27.6926,27.7698,100200.0
2008-02-14 12:55:00,43.14,43.15,42.92,43.05,249800.0,27.7698,27.7763,27.6282,27.7119,249800.0
2008-02-14 13:00:00,43.04,43.11,43.04,43.08,153900.0,27.7055,27.7505,27.7055,27.7312,153900.0
2008-02-14 13:05:00,43.07,43.08,42.9,42.99,509800.0,27.7248,27.7312,27.6153,27.6733,509800.0
2008-02-14 13:10:00,42.98,43.01,42.89,42.91,315600.0,27.6668,27.6862,27.6089,27.6218,315600.0
2008-02-14 13:15:00,42.91,42.97,42.82,42.97,197500.0,27.6218,27.6604,27.5638,27.6604,197500.0
2008-02-14 13:20:00,42.96,42.99,42.88,42.92,169200.0,27.654,27.6733,27.6025,27.6282,169200.0
2008-02-14 13:25:00,42.92,42.93,42.82,42.87,129200.0,27.6282,27.6347,27.5638,27.596,129200.0
2008-02-14 13:30:00,42.87,42.95,42.85,42.93,140000.0,27.596,27.6475,27.5832,27.6347,140000.0
2008-02-14 13:35:00,42.93,43.02,42.9,42.92,158500.0,27.6347,27.6926,27.6153,27.6282,158500.0
2008-02-14 13:40:00,42.91,42.92,42.8,42.88,127600.0,27.6218,27.6282,27.551,27.6025,127600.0
2008-02-14 13:45:00,42.88,42.92,42.85,42.86,103800.0,27.6025,27.6282,27.5832,27.5896,103800.0
2008-02-14 13:50:00,42.87,42.9,42.8,42.82,145400.0,27.596,27.6153,27.551,27.5638,145400.0
2008-02-14 13:55:00,42.82,42.99,42.82,42.95,215800.0,27.5638,27.6733,27.5638,27.6475,215800.0
2008-02-14 14:00:00,42.95,42.98,42.9,42.9,136000.0,27.6475,27.6668,27.6153,27.6153,136000.0
2008-02-14 14:05:00,42.91,42.99,42.89,42.96,112300.0,27.6218,27.6733,27.6089,27.654,112300.0
2008-02-14 14:10:00,42.96,42.98,42.84,42.85,99200.0,27.654,27.6668,27.5767,27.5832,99200.0
2008-02-14 14:15:00,42.84,43.06,42.83,43.06,145400.0,27.5767,27.7183,27.5703,27.7183,145400.0
2008-02-14 14:20:00,43.05,43.18,43.01,43.16,217900.0,27.7119,27.7956,27.6862,27.7827,217900.0
2008-02-14 14:25:00,43.15,43.19,43.12,43.13,349000.0,27.7763,27.802,27.757,27.7634,349000.0
2008-02-14 14:30:00,43.13,43.14,42.98,43.04,246700.0,27.7634,27.7698,27.6668,27.7055,246700.0
2008-02-14 14:35:00,43.04,43.1,42.95,43.04,183100.0,27.7055,27.7441,27.6475,27.7055,183100.0
2008-02-14 14:40:00,43.02,43.04,42.86,43.03,256100.0,27.6926,27.7055,27.5896,27.699,256100.0
2008-02-14 14:45:00,43.03,43.04,42.63,42.75,563400.0,27.699,27.7055,27.4415,27.5188,563400.0
2008-02-14 14:50:00,42.76,42.94,42.74,42.79,361700.0,27.5252,27.6411,27.5123,27.5445,361700.0
2008-02-14 14:55:00,42.79,43.01,42.79,42.92,396200.0,27.5445,27.6862,27.5445,27.6282,396200.0
2008-02-14 15:00:00,42.93,42.95,42.8,42.83,318100.0,27.6347,27.6475,27.551,27.5703,318100.0
2008-02-14 15:05:00,42.82,42.94,42.78,42.84,355500.0,27.5638,27.6411,27.5381,27.5767,355500.0
2008-02-14 15:10:00,42.83,42.98,42.81,42.98,346700.0,27.5703,27.6668,27.5574,27.6668,346700.0
2008-02-14 15:15:00,42.96,43.11,42.92,43.11,422300.0,27.654,27.7505,27.6282,27.7505,422300.0
2008-02-14 15:20:00,43.1,43.16,42.94,42.96,310900.0,27.7441,27.7827,27.6411,27.654,310900.0
2008-02-14 15:25:00,42.96,42.96,42.88,42.94,298500.0,27.654,27.654,27.6025,27.6411,298500.0
2008-02-14 15:30:00,42.94,42.98,42.89,42.9,358400.0,27.6411,27.6668,27.6089,27.6153,358400.0
2008-02-14 15:35:00,42.9,42.91,42.68,42.73,577200.0,27.6153,27.6218,27.4737,27.5059,577200.0
2008-02-14 15:40:00,42.73,42.73,42.54,42.64,733100.0,27.5059,27.5059,27.3836,27.448,733100.0
2008-02-14 15:45:00,42.65,42.65,42.55,42.64,724100.0,27.4544,27.4544,27.39,27.448,724100.0
2008-02-14 15:50:00,42.64,42.65,42.53,42.54,863700.0,27.448,27.4544,27.3772,27.3836,863700.0
2008-02-14 15:55:00,42.53,42.56,42.47,42.53,1092000.0,27.3772,27.3965,27.3385,27.3772,1092000.0
2008-02-15 09:30:00,42.41,42.49,42.15,42.4,2675000.0,27.2999,27.3514,27.1326,27.2935,2675000.0
2008-02-15 09:35:00,42.4,42.64,42.17,42.25,507000.0,27.2935,27.448,27.1454,27.1969,507000.0
2008-02-15 09:40:00,42.24,42.5,42.12,42.31,610000.0,27.1905,27.3579,27.1132,27.2356,610000.0
2008-02-15 09:45:00,42.31,42.36,42.22,42.34,377400.0,27.2356,27.2677,27.1776,27.2549,377400.0
2008-02-15 09:50:00,42.34,42.35,42.1,42.15,509600.0,27.2549,27.2613,27.1004,27.1326,509600.0
2008-02-15 09:55:00,42.15,42.23,42.01,42.2,478300.0,27.1326,27.1841,27.0424,27.1647,478300.0
2008-02-15 10:00:00,42.2,42.22,42.06,42.19,402900.0,27.1647,27.1776,27.0746,27.1583,402900.0
2008-02-15 10:05:00,42.18,42.4,42.12,42.4,259400.0,27.1519,27.2935,27.1132,27.2935,259400.0
2008-02-15 10:10:00,42.4,42.54,42.38,42.46,459800.0,27.2935,27.3836,27.2806,27.3321,459800.0
2008-02-15 10:15:00,42.46,42.52,42.3,42.46,575100.0,27.3321,27.3707,27.2291,27.3321,575100.0
2008-02-15 10:20:00,42.47,42.56,42.36,42.49,694300.0,27.3385,27.3965,27.2677,27.3514,694300.0
2008-02-15 10:25:00,42.49,42.64,42.48,42.62,368600.0,27.3514,27.448,27.345,27.4351,368600.0
2008-02-15 10:30:00,42.61,42.8,42.58,42.75,539700.0,27.4287,27.551,27.4094,27.5188,539700.0
2008-02-15 10:35:00,42.75,42.77,42.52,42.52,345800.0,27.5188,27.5317,27.3707,27.3707,345800.0
2008-02-15 10:40:00,42.52,42.56,42.43,42.51,278300.0,27.3707,27.3965,27.3128,27.3643,278300.0
2008-02-15 10:45:00,42.52,42.57,42.44,42.48,192200.0,27.3707,27.4029,27.3192,27.345,192200.0
2008-02-15 10:50:00,42.49,42.57,42.44,42.46,173200.0,27.3514,27.4029,27.3192,27.3321,173200.0
2008-02-15 10:55:00,42.46,42.56,42.46,42.56,210600.0,27.3321,27.3965,27.3321,27.3965,210600.0
2008-02-15 11:00:00,42.55,42.56,42.41,42.46,182800.0,27.39,27.3965,27.2999,27.3321,182800.0
2008-02-15 11:05:00,42.45,42.51,42.31,42.45,242700.0,27.3257,27.3643,27.2356,27.3257,242700.0
2008-02-15 11:10:00,42.45,42.65,42.42,42.59,173300.0,27.3257,27.4544,27.3064,27.4158,173300.0
2008-02-15 11:15:00,42.59,42.6,42.45,42.47,226100.0,27.4158,27.4222,27.3257,27.3385,226100.0
2008-02-15 11:20:00,42.47,42.49,42.4,42.47,143100.0,27.3385,27.3514,27.2935,27.3385,143100.0
2008-02-15 11:25:00,42.47,42.51,42.36,42.43,162800.0,27.3385,27.3643,27.2677,27.3128,162800.0
2008-02-15 11:30:00,42.43,42.47,42.31,42.35,188000.0,27.3128,27.3385,27.2356,27.2613,188000.0
2008-02-15 11:35:00,42.36,42.41,42.28,42.31,238700.0,27.2677,27.2999,27.2162,27.2356,238700.0
2008-02-15 11:40:00,42.3,42.37,42.28,42.35,195400.0,27.2291,27.2742,27.2162,27.2613,195400.0
2008-02-15 11:45:00,42.34,42.38,42.28,42.38,115900.0,27.2549,27.2806,27.2162,27.2806,115900.0
2008-02-15 11:50:00,42.38,42.44,42.35,42.36,129300.0,27.2806,27.3192,27.2613,27.2677,129300.0
2008-02-15 11:55:00,42.37,42.38,42.32,42.38,97100.0,27.2742,27.2806,27.242,27.2806,97100.0
2008-02-15 12:00:00,42.38,42.67,42.37,42.56,239300.0,27.2806,27.4673,27.2742,27.3965,239300.0
2008-02-15 12:05:00,42.55,42.56,42.46,42.49,106800.0,27.39,27.3965,27.3321,27.3514,106800.0
2008-02-15 12:10:00,42.49,42.49,42.44,42.45,97700.0,27.3514,27.3514,27.3192,27.3257,97700.0
2008-02-15 12:15:00,42.46,42.49,42.44,42.47,94500.0,27.3321,27.3514,27.3192,27.3385,94500.0
2008-02-15 12:20:00,42.47,42.54,42.33,42.34,194700.0,27.3385,27.3836,27.2484,27.2549,194700.0
2008-02-15 12:25:00,42.34,42.39,42.31,42.31,203800.0,27.2549,27.287,27.2356,27.2356,203800.0
2008-02-15 12:30:00,42.32,42.34,42.22,42.28,289400.0,27.242,27.2549,27.1776,27.2162,289400.0
2008-02-15 12:35:00,42.27,42.29,42.21,42.26,278700.0,27.2098,27.2227,27.1712,27.2034,278700.0
2008-02-15 12:40:00,42.26,42.3,42.21,42.22,116900.0,27.2034,27.2291,27.1712,27.1776,116900.0
2008-02-15 12:45:00,42.23,42.31,42.23,42.31,73100.0,27.1841,27.2356,27.1841,27.2356,73100.0
2008-02-15 12:50:00,42.32,42.39,42.3,42.36,107800.0,27.242,27.287,27.2291,27.2677,107800.0
2008-02-15 12:55:00,42.37,42.37,42.27,42.31,75500.0,27.2742,27.2742,27.2098,27.2356,75500.0
2008-02-15 13:00:00,42.31,42.34,42.25,42.32,113800.0,27.2356,27.2549,27.1969,27.242,113800.0
2008-02-15 13:05:00,42.32,42.39,42.23,42.38,129000.0,27.242,27.287,27.1841,27.2806,129000.0
2008-02-15 13:10:00,42.38,42.55,42.34,42.55,193200.0,27.2806,27.39,27.2549,27.39,193200.0
2008-02-15 13:15:00,42.55,42.6,42.51,42.56,321000.0,27.39,27.4222,27.3643,27.3965,321000.0
2008-02-15 13:20:00,42.56,42.64,42.54,42.58,295400.0,27.3965,27.448,27.3836,27.4094,295400.0
2008-02-15 13:25:00,42.6,42.62,42.55,42.57,146400.0,27.4222,27.4351,27.39,27.4029,146400.0
2008-02-15 13:30:00,42.59,42.62,42.57,42.57,78400.0,27.4158,27.4351,27.4029,27.4029,78400.0
2008-02-15 13:35:00,42.57,42.6,42.55,42.6,69700.0,27.4029,27.4222,27.39,27.4222,69700.0
2008-02-15 13:40:00,42.6,42.7,42.6,42.7,136900.0,27.4222,27.4866,27.4222,27.4866,136900.0
2008-02-15 13:45:00,42.7,42.73,42.65,42.68,156600.0,27.4866,27.5059,27.4544,27.4737,156600.0
2008-02-15 13:50:00,42.67,42.8,42.67,42.71,219600.0,27.4673,27.551,27.4673,27.493,219600.0
2008-02-15 13:55:00,42.71,42.8,42.69,42.79,222000.0,27.493,27.551,27.4802,27.5445,222000.0
2008-02-15 14:00:00,42.79,42.8,42.74,42.76,123600.0,27.5445,27.551,27.5123,27.5252,123600.0
2008-02-15 14:05:00,42.75,42.81,42.67,42.67,349100.0,27.5188,27.5574,27.4673,27.4673,349100.0
2008-02-15 14:10:00,42.69,42.77,42.69,42.75,274900.0,27.4802,27.5317,27.4802,27.5188,274900.0
2008-02-15 14:15:00,42.75,42.76,42.58,42.67,723900.0,27.5188,27.5252,27.4094,27.4673,723900.0
2008-02-15 14:20:00,42.68,42.78,42.63,42.68,352500.0,27.4737,27.5381,27.4415,27.4737,352500.0
2008-02-15 14:25:00,42.67,42.8,42.65,42.79,157800.0,27.4673,27.551,27.4544,27.5445,157800.0
2008-02-15 14:30:00,42.79,42.98,42.77,42.88,508500.0,27.5445,27.6668,27.5317,27.6025,508500.0
2008-02-15 14:35:00,42.89,42.93,42.67,42.81,575800.0,27.6089,27.6347,27.4673,27.5574,575800.0
2008-02-15 14:40:00,42.81,42.82,42.66,42.69,223500.0,27.5574,27.5638,27.4609,27.4802,223500.0
2008-02-15 14:45:00,42.7,42.75,42.67,42.75,304900.0,27.4866,27.5188,27.4673,27.5188,304900.0
2008-02-15 14:50:00,42.75,42.76,42.64,42.74,326100.0,27.5188,27.5252,27.448,27.5123,326100.0
2008-02-15 14:55:00,42.75,42.75,42.68,42.71,287100.0,27.5188,27.5188,27.4737,27.493,287100.0
2008-02-15 15:00:00,42.71,42.75,42.64,42.66,275000.0,27.493,27.5188,27.448,27.4609,275000.0
2008-02-15 15:05:00,42.66,42.8,42.65,42.72,539100.0,27.4609,27.551,27.4544,27.4995,539100.0
2008-02-15 15:10:00,42.72,42.76,42.68,42.72,414300.0,27.4995,27.5252,27.4737,27.4995,414300.0
2008-02-15 15:15:00,42.73,42.75,42.68,42.7,200500.0,27.5059,27.5188,27.4737,27.4866,200500.0
2008-02-15 15:20:00,42.7,42.75,42.65,42.73,295700.0,27.4866,27.5188,27.4544,27.5059,295700.0
2008-02-15 15:25:00,42.72,42.75,42.71,42.73,292000.0,27.4995,27.5188,27.493,27.5059,292000.0
2008-02-15 15:30:00,42.72,42.78,42.71,42.77,315700.0,27.4995,27.5381,27.493,27.5317,315700.0
2008-02-15 15:35:00,42.76,42.95,42.76,42.93,476400.0,27.5252,27.6475,27.5252,27.6347,476400.0
2008-02-15 15:40:00,42.93,42.98,42.87,42.89,867600.0,27.6347,27.6668,27.596,27.6089,867600.0
2008-02-15 15:45:00,42.89,43.1,42.88,43.09,1178600.0,27.6089,27.7441,27.6025,27.7376,1178600.0
2008-02-15 15:50:00,43.09,43.1,43.0,43.0,839100.0,27.7376,27.7441,27.6797,27.6797,839100.0
2008-02-15 15:55:00,43.0,43.21,42.99,43.21,1230300.0,27.6797,27.8149,27.6733,27.8149,1230300.0
2008-02-19 09:30:00,43.54,44.05,43.41,44.02,861700.0,28.0273,28.3556,27.9436,28.3363,861700.0
2008-02-19 09:35:00,44.02,44.05,43.65,43.74,710800.0,28.3363,28.3556,28.0981,28.1561,710800.0
2008-02-19 09:40:00,43.75,43.82,43.48,43.5,829400.0,28.1625,28.2076,27.9887,28.0016,829400.0
2008-02-19 09:45:00,43.5,43.73,43.5,43.7,289400.0,28.0016,28.1496,28.0016,28.1303,289400.0
2008-02-19 09:50:00,43.7,43.87,43.57,43.86,335100.0,28.1303,28.2397,28.0466,28.2333,335100.0
2008-02-19 09:55:00,43.86,43.87,43.1,43.12,640800.0,28.2333,28.2397,27.7441,27.757,640800.0
2008-02-19 10:00:00,43.12,43.17,42.97,43.02,586300.0,27.757,27.7891,27.6604,27.6926,586300.0
2008-02-19 10:05:00,43.02,43.09,42.82,43.09,448000.0,27.6926,27.7376,27.5638,27.7376,448000.0
2008-02-19 10:10:00,43.09,43.09,42.88,43.03,212300.0,27.7376,27.7376,27.6025,27.699,212300.0
2008-02-19 10:15:00,43.03,43.13,42.97,43.12,242300.0,27.699,27.7634,27.6604,27.757,242300.0
2008-02-19 10:20:00,43.12,43.18,43.05,43.15,243000.0,27.757,27.7956,27.7119,27.7763,243000.0
2008-02-19 10:25:00,43.15,43.17,43.03,43.06,314100.0,27.7763,27.7891,27.699,27.7183,314100.0
2008-02-19 10:30:00,43.06,43.09,42.88,42.95,374300.0,27.7183,27.7376,27.6025,27.6475,374300.0
2008-02-19 10:35:00,42.95,42.95,42.77,42.81,322800.0,27.6475,27.6475,27.5317,27.5574,322800.0
2008-02-19 10:40:00,42.83,42.86,42.68,42.68,321500.0,27.5703,27.5896,27.4737,27.4737,321500.0
2008-02-19 10:45:00,42.67,42.71,42.45,42.46,509000.0,27.4673,27.493,27.3257,27.3321,509000.0
2008-02-19 10:50:00,42.46,42.72,42.46,42.65,723900.0,27.3321,27.4995,27.3321,27.4544,723900.0
2008-02-19 10:55:00,42.65,42.83,42.65,42.69,196900.0,27.4544,27.5703,27.4544,27.4802,196900.0
2008-02-19 11:00:00,42.7,42.79,42.46,42.47,309100.0,27.4866,27.5445,27.3321,27.3385,309100.0
2008-02-19 11:05:00,42.48,42.56,42.35,42.35,298500.0,27.345,27.3965,27.2613,27.2613,298500.0
2008-02-19 11:10:00,42.35,42.37,42.28,42.28,413500.0,27.2613,27.2742,27.2162,27.2162,413500.0
2008-02-19 11:15:00,42.29,42.29,42.17,42.22,405000.0,27.2227,27.2227,27.1454,27.1776,405000.0
2008-02-19 11:20:00,42.21,42.45,42.17,42.45,311100.0,27.1712,27.3257,27.1454,27.3257,311100.0
2008-02-19 11:25:00,42.45,42.45,42.31,42.38,280700.0,27.3257,27.3257,27.2356,27.2806,280700.0
2008-02-19 11:30:00,42.36,42.43,42.28,42.41,161500.0,27.2677,27.3128,27.2162,27.2999,161500.0
2008-02-19 11:35:00,42.42,42.5,42.4,42.47,184000.0,27.3064,27.3579,27.2935,27.3385,184000.0
2008-02-19 11:40:00,42.46,42.5,42.4,42.45,127700.0,27.3321,27.3579,27.2935,27.3257,127700.0
2008-02-19 11:45:00,42.46,42.53,42.45,42.49,119100.0,27.3321,27.3772,27.3257,27.3514,119100.0
2008-02-19 11:50:00,42.5,42.59,42.41,42.54,151400.0,27.3579,27.4158,27.2999,27.3836,151400.0
2008-02-19 11:55:00,42.56,42.64,42.51,42.59,106700.0,27.3965,27.448,27.3643,27.4158,106700.0
2008-02-19 12:00:00,42.59,42.62,42.53,42.61,160600.0,27.4158,27.4351,27.3772,27.4287,160600.0
2008-02-19 12:05:00,42.6,42.71,42.57,42.68,139200.0,27.4222,27.493,27.4029,27.4737,139200.0
2008-02-19 12:10:00,42.68,42.74,42.64,42.66,140300.0,27.4737,27.5123,27.448,27.4609,140300.0
2008-02-19 12:15:00,42.66,42.76,42.57,42.73,102000.0,27.4609,27.5252,27.4029,27.5059,102000.0
2008-02-19 12:20:00,42.74,42.85,42.71,42.81,259100.0,27.5123,27.5832,27.493,27.5574,259100.0
2008-02-19 12:25:00,42.81,42.86,42.73,42.84,109900.0,27.5574,27.5896,27.5059,27.5767,109900.0
2008-02-19 12:30:00,42.83,42.85,42.7,42.83,135700.0,27.5703,27.5832,27.4866,27.5703,135700.0
2008-02-19 12:35:00,42.83,42.84,42.7,42.75,174200.0,27.5703,27.5767,27.4866,27.5188,174200.0
2008-02-19 12:40:00,42.74,42.79,42.73,42.74,72500.0,27.5123,27.5445,27.5059,27.5123,72500.0
2008-02-19 12:45:00,42.73,42.74,42.57,42.64,169700.0,27.5059,27.5123,27.4029,27.448,169700.0
2008-02-19 12:50:00,42.63,42.71,42.63,42.7,103700.0,27.4415,27.493,27.4415,27.4866,103700.0
2008-02-19 12:55:00,42.7,42.78,42.58,42.61,157000.0,27.4866,27.5381,27.4094,27.4287,157000.0
2008-02-19 13:00:00,42.61,42.81,42.61,42.7,154500.0,27.4287,27.5574,27.4287,27.4866,154500.0
2008-02-19 13:05:00,42.71,42.83,42.71,42.83,172900.0,27.493,27.5703,27.493,27.5703,172900.0
2008-02-19 13:10:00,42.84,42.91,42.83,42.85,149500.0,27.5767,27.6218,27.5703,27.5832,149500.0
2008-02-19 13:15:00,42.86,43.03,42.86,42.98,179600.0,27.5896,27.699,27.5896,27.6668,179600.0
2008-02-19 13:20:00,42.98,43.01,42.91,43.01,198600.0,27.6668,27.6862,27.6218,27.6862,198600.0
2008-02-19 13:25:00,43.01,43.15,42.99,43.07,267600.0,27.6862,27.7763,27.6733,27.7248,267600.0
2008-02-19 13:30:00,43.08,43.08,42.9,42.93,149900.0,27.7312,27.7312,27.6153,27.6347,149900.0
2008-02-19 13:35:00,42.94,42.98,42.9,42.94,107200.0,27.6411,27.6668,27.6153,27.6411,107200.0
2008-02-19 13:40:00,42.94,42.96,42.91,42.91,166000.0,27.6411,27.654,27.6218,27.6218,166000.0
2008-02-19 13:45:00,42.91,42.94,42.84,42.91,218700.0,27.6218,27.6411,27.5767,27.6218,218700.0
2008-02-19 13:50:00,42.91,42.98,42.9,42.97,138700.0,27.6218,27.6668,27.6153,27.6604,138700.0
2008-02-19 13:55:00,42.96,43.01,42.9,42.95,144400.0,27.654,27.6862,27.6153,27.6475,144400.0
2008-02-19 14:00:00,42.94,42.98,42.91,42.95,290400.0,27.6411,27.6668,27.6218,27.6475,290400.0
2008-02-19 14:05:00,42.95,42.98,42.86,42.97,196100.0,27.6475,27.6668,27.5896,27.6604,196100.0
2008-02-19 14:10:00,42.97,43.06,42.97,43.01,133500.0,27.6604,27.7183,27.6604,27.6862,133500.0
2008-02-19 14:15:00,43.0,43.13,42.99,43.11,214600.0,27.6797,27.7634,27.6733,27.7505,214600.0
2008-02-19 14:20:00,43.11,43.2,43.07,43.18,214600.0,27.7505,27.8085,27.7248,27.7956,214600.0
2008-02-19 14:25:00,43.18,43.24,43.06,43.12,280400.0,27.7956,27.8342,27.7183,27.757,280400.0
2008-02-19 14:30:00,43.12,43.14,43.07,43.1,201400.0,27.757,27.7698,27.7248,27.7441,201400.0
2008-02-19 14:35:00,43.08,43.1,42.93,42.95,315900.0,27.7312,27.7441,27.6347,27.6475,315900.0
2008-02-19 14:40:00,42.95,43.02,42.89,42.92,416900.0,27.6475,27.6926,27.6089,27.6282,416900.0
2008-02-19 14:45:00,42.93,42.95,42.73,42.89,436700.0,27.6347,27.6475,27.5059,27.6089,436700.0
2008-02-19 14:50:00,42.88,42.97,42.79,42.91,462600.0,27.6025,27.6604,27.5445,27.6218,462600.0
2008-02-19 14:55:00,42.93,42.95,42.75,42.75,320000.0,27.6347,27.6475,27.5188,27.5188,320000.0
2008-02-19 15:00:00,42.76,42.84,42.58,42.61,721200.0,27.5252,27.5767,27.4094,27.4287,721200.0
2008-02-19 15:05:00,42.61,42.78,42.59,42.73,475900.0,27.4287,27.5381,27.4158,27.5059,475900.0
2008-02-19 15:10:00,42.74,42.8,42.72,42.76,193700.0,27.5123,27.551,27.4995,27.5252,193700.0
2008-02-19 15:15:00,42.77,42.8,42.71,42.77,221500.0,27.5317,27.551,27.493,27.5317,221500.0
2008-02-19 15:20:00,42.77,42.85,42.73,42.78,328500.0,27.5317,27.5832,27.5059,27.5381,328500.0
2008-02-19 15:25:00,42.77,42.8,42.72,42.76,605400.0,27.5317,27.551,27.4995,27.5252,605400.0
2008-02-19 15:30:00,42.76,42.84,42.74,42.75,407400.0,27.5252,27.5767,27.5123,27.5188,407400.0
2008-02-19 15:35:00,42.75,42.9,42.75,42.89,490200.0,27.5188,27.6153,27.5188,27.6089,490200.0
2008-02-19 15:40:00,42.89,43.04,42.87,42.94,585400.0,27.6089,27.7055,27.596,27.6411,585400.0
2008-02-19 15:45:00,42.94,42.96,42.77,42.78,597400.0,27.6411,27.654,27.5317,27.5381,597400.0
2008-02-19 15:50:00,42.78,42.92,42.72,42.9,831300.0,27.5381,27.6282,27.4995,27.6153,831300.0
2008-02-19 15:55:00,42.9,42.9,42.8,42.82,756700.0,27.6153,27.6153,27.551,27.5638,756700.0
2008-02-20 09:30:00,42.37,42.64,42.19,42.21,711400.0,27.2742,27.448,27.1583,27.1712,711400.0
2008-02-20 09:35:00,42.21,42.53,42.15,42.16,788900.0,27.1712,27.3772,27.1326,27.139,788900.0
2008-02-20 09:40:00,42.16,42.36,42.13,42.3,512300.0,27.139,27.2677,27.1197,27.2291,512300.0
2008-02-20 09:45:00,42.31,42.52,42.22,42.36,765400.0,27.2356,27.3707,27.1776,27.2677,765400.0
2008-02-20 09:50:00,42.37,42.55,42.32,42.54,382100.0,27.2742,27.39,27.242,27.3836,382100.0
2008-02-20 09:55:00,42.54,42.54,42.22,42.3,515000.0,27.3836,27.3836,27.1776,27.2291,515000.0
2008-02-20 10:00:00,42.3,42.38,42.12,42.13,428200.0,27.2291,27.2806,27.1132,27.1197,428200.0
2008-02-20 10:05:00,42.13,42.23,42.04,42.1,714600.0,27.1197,27.1841,27.0617,27.1004,714600.0
2008-02-20 10:10:00,42.11,42.11,41.87,41.9,681400.0,27.1068,27.1068,26.9523,26.9716,681400.0
2008-02-20 10:15:00,41.9,42.15,41.85,42.13,696600.0,26.9716,27.1326,26.9394,27.1197,696600.0
2008-02-20 10:20:00,42.12,42.36,42.02,42.21,873000.0,27.1132,27.2677,27.0489,27.1712,873000.0
2008-02-20 10:25:00,42.21,42.29,42.05,42.19,590700.0,27.1712,27.2227,27.0682,27.1583,590700.0
2008-02-20 10:30:00,42.18,42.19,42.03,42.18,346400.0,27.1519,27.1583,27.0553,27.1519,346400.0
2008-02-20 10:35:00,42.18,42.3,42.1,42.19,381000.0,27.1519,27.2291,27.1004,27.1583,381000.0
2008-02-20 10:40:00,42.19,42.39,42.11,42.33,681600.0,27.1583,27.287,27.1068,27.2484,681600.0
2008-02-20 10:45:00,42.32,42.4,42.13,42.15,592000.0,27.242,27.2935,27.1197,27.1326,592000.0
2008-02-20 10:50:00,42.14,42.23,42.09,42.15,381200.0,27.1261,27.1841,27.0939,27.1326,381200.0
2008-02-20 10:55:00,42.15,42.24,42.11,42.16,251500.0,27.1326,27.1905,27.1068,27.139,251500.0
2008-02-20 11:00:00,42.17,42.23,42.11,42.21,259500.0,27.1454,27.1841,27.1068,27.1712,259500.0
2008-02-20 11:05:00,42.22,42.25,42.09,42.15,203000.0,27.1776,27.1969,27.0939,27.1326,203000.0
2008-02-20 11:10:00,42.15,42.23,42.15,42.21,287100.0,27.1326,27.1841,27.1326,27.1712,287100.0
2008-02-20 11:15:00,42.21,42.46,42.21,42.42,299300.0,27.1712,27.3321,27.1712,27.3064,299300.0
2008-02-20 11:20:00,42.43,42.69,42.38,42.68,477400.0,27.3128,27.4802,27.2806,27.4737,477400.0
2008-02-20 11:25:00,42.69,42.7,42.49,42.57,417000.0,27.4802,27.4866,27.3514,27.4029,417000.0
2008-02-20 11:30:00,42.57,42.58,42.45,42.47,183900.0,27.4029,27.4094,27.3257,27.3385,183900.0
2008-02-20 11:35:00,42.48,42.51,42.39,42.42,179200.0,27.345,27.3643,27.287,27.3064,179200.0
2008-02-20 11:40:00,42.42,42.43,42.36,42.36,193500.0,27.3064,27.3128,27.2677,27.2677,193500.0
2008-02-20 11:45:00,42.36,42.5,42.33,42.49,200400.0,27.2677,27.3579,27.2484,27.3514,200400.0
2008-02-20 11:50:00,42.5,42.52,42.43,42.48,147500.0,27.3579,27.3707,27.3128,27.345,147500.0
2008-02-20 11:55:00,42.48,42.54,42.43,42.44,191400.0,27.345,27.3836,27.3128,27.3192,191400.0
2008-02-20 12:00:00,42.44,42.57,42.32,42.57,310500.0,27.3192,27.4029,27.242,27.4029,310500.0
2008-02-20 12:05:00,42.57,42.69,42.47,42.66,405200.0,27.4029,27.4802,27.3385,27.4609,405200.0
2008-02-20 12:10:00,42.66,42.91,42.6,42.89,391500.0,27.4609,27.6218,27.4222,27.6089,391500.0
2008-02-20 12:15:00,42.91,42.95,42.85,42.93,593300.0,27.6218,27.6475,27.5832,27.6347,593300.0
2008-02-20 12:20:00,42.94,43.22,42.93,43.15,815100.0,27.6411,27.8213,27.6347,27.7763,815100.0
2008-02-20 12:25:00,43.14,43.23,43.04,43.08,425800.0,27.7698,27.8278,27.7055,27.7312,425800.0
2008-02-20 12:30:00,43.08,43.18,43.06,43.11,236100.0,27.7312,27.7956,27.7183,27.7505,236100.0
2008-02-20 12:35:00,43.12,43.28,43.09,43.27,398000.0,27.757,27.86,27.7376,27.8535,398000.0
2008-02-20 12:40:00,43.26,43.27,43.17,43.23,341600.0,27.8471,27.8535,27.7891,27.8278,341600.0
2008-02-20 12:45:00,43.22,43.26,43.07,43.08,425200.0,27.8213,27.8471,27.7248,27.7312,425200.0
2008-02-20 12:50:00,43.08,43.14,42.99,42.99,262300.0,27.7312,27.7698,27.6733,27.6733,262300.0
2008-02-20 12:55:00,43.0,43.04,42.9,42.92,210400.0,27.6797,27.7055,27.6153,27.6282,210400.0
2008-02-20 13:00:00,42.92,43.12,42.88,43.12,226000.0,27.6282,27.757,27.6025,27.757,226000.0
2008-02-20 13:05:00,43.11,43.24,43.02,43.24,322100.0,27.7505,27.8342,27.6926,27.8342,322100.0
2008-02-20 13:10:00,43.24,43.3,43.19,43.24,271300.0,27.8342,27.8728,27.802,27.8342,271300.0
2008-02-20 13:15:00,43.24,43.3,43.15,43.16,278000.0,27.8342,27.8728,27.7763,27.7827,278000.0
2008-02-20 13:20:00,43.15,43.17,42.9,42.9,238800.0,27.7763,27.7891,27.6153,27.6153,238800.0
2008-02-20 13:25:00,42.9,42.98,42.88,42.94,122100.0,27.6153,27.6668,27.6025,27.6411,122100.0
2008-02-20 13:30:00,42.94,42.94,42.78,42.93,298200.0,27.6411,27.6411,27.5381,27.6347,298200.0
2008-02-20 13:35:00,42.93,43.0,42.89,42.99,119300.0,27.6347,27.6797,27.6089,27.6733,119300.0
2008-02-20 13:40:00,43.0,43.21,43.0,43.16,186700.0,27.6797,27.8149,27.6797,27.7827,186700.0
2008-02-20 13:45:00,43.17,43.2,43.13,43.15,113800.0,27.7891,27.8085,27.7634,27.7763,113800.0
2008-02-20 13:50:00,43.14,43.27,43.13,43.22,190800.0,27.7698,27.8535,27.7634,27.8213,190800.0
2008-02-20 13:55:00,43.22,43.23,43.02,43.06,276700.0,27.8213,27.8278,27.6926,27.7183,276700.0
2008-02-20 14:00:00,43.07,43.28,42.86,43.05,640000.0,27.7248,27.86,27.5896,27.7119,640000.0
2008-02-20 14:05:00,43.05,43.25,42.94,42.98,420100.0,27.7119,27.8406,27.6411,27.6668,420100.0
2008-02-20 14:10:00,42.98,43.04,42.78,42.82,320400.0,27.6668,27.7055,27.5381,27.5638,320400.0
2008-02-20 14:15:00,42.82,43.01,42.64,42.8,364300.0,27.5638,27.6862,27.448,27.551,364300.0
2008-02-20 14:20:00,42.8,42.84,42.53,42.7,346700.0,27.551,27.5767,27.3772,27.4866,346700.0
2008-02-20 14:25:00,42.71,42.92,42.71,42.81,318400.0,27.493,27.6282,27.493,27.5574,318400.0
2008-02-20 14:30:00,42.82,42.96,42.73,42.8,265000.0,27.5638,27.654,27.5059,27.551,265000.0
2008-02-20 14:35:00,42.81,42.88,42.68,42.72,171000.0,27.5574,27.6025,27.4737,27.4995,171000.0
2008-02-20 14:40:00,42.73,42.89,42.68,42.85,155400.0,27.5059,27.6089,27.4737,27.5832,155400.0
2008-02-20 14:45:00,42.85,43.25,42.84,43.24,444100.0,27.5832,27.8406,27.5767,27.8342,444100.0
2008-02-20 14:50:00,43.24,43.27,43.12,43.17,334900.0,27.8342,27.8535,27.757,27.7891,334900.0
2008-02-20 14:55:00,43.17,43.34,43.13,43.18,370400.0,27.7891,27.8986,27.7634,27.7956,370400.0
2008-02-20 15:00:00,43.18,43.2,42.97,42.99,293800.0,27.7956,27.8085,27.6604,27.6733,293800.0
2008-02-20 15:05:00,42.99,43.05,42.92,42.95,197000.0,27.6733,27.7119,27.6282,27.6475,197000.0
2008-02-20 15:10:00,42.95,43.25,42.95,43.04,246400.0,27.6475,27.8406,27.6475,27.7055,246400.0
2008-02-20 15:15:00,43.04,43.09,42.92,42.94,169300.0,27.7055,27.7376,27.6282,27.6411,169300.0
2008-02-20 15:20:00,42.94,43.09,42.82,42.87,205600.0,27.6411,27.7376,27.5638,27.596,205600.0
2008-02-20 15:25:00,42.87,43.01,42.83,42.98,214100.0,27.596,27.6862,27.5703,27.6668,214100.0
2008-02-20 15:30:00,42.98,43.06,42.93,43.0,240300.0,27.6668,27.7183,27.6347,27.6797,240300.0
2008-02-20 15:35:00,42.99,43.11,42.92,43.09,308200.0,27.6733,27.7505,27.6282,27.7376,308200.0
2008-02-20 15:40:00,43.09,43.14,42.4,42.99,405000.0,27.7376,27.7698,27.2935,27.6733,405000.0
2008-02-20 15:45:00,42.99,42.99,42.85,42.98,384100.0,27.6733,27.6733,27.5832,27.6668,384100.0
2008-02-20 15:50:00,42.98,43.06,42.86,43.06,600000.0,27.6668,27.7183,27.5896,27.7183,600000.0
2008-02-20 15:55:00,43.06,43.19,42.98,43.17,722600.0,27.7183,27.802,27.6668,27.7891,722600.0
2008-02-21 09:30:00,43.14,43.47,43.04,43.29,607200.0,27.7698,27.9823,27.7055,27.8664,607200.0
2008-02-21 09:35:00,43.3,43.5,43.22,43.5,437000.0,27.8728,28.0016,27.8213,28.0016,437000.0
2008-02-21 09:40:00,43.5,43.69,43.45,43.57,414500.0,28.0016,28.1239,27.9694,28.0466,414500.0
2008-02-21 09:45:00,43.57,43.61,43.47,43.51,400200.0,28.0466,28.0724,27.9823,28.008,400200.0
2008-02-21 09:50:00,43.5,43.52,43.15,43.15,575100.0,28.0016,28.0144,27.7763,27.7763,575100.0
2008-02-21 09:55:00,43.14,43.32,43.14,43.28,411100.0,27.7698,27.8857,27.7698,27.86,411100.0
2008-02-21 10:00:00,43.29,43.3,42.79,42.84,908700.0,27.8664,27.8728,27.5445,27.5767,908700.0
2008-02-21 10:05:00,42.84,42.99,42.77,42.96,459300.0,27.5767,27.6733,27.5317,27.654,459300.0
2008-02-21 10:10:00,42.95,43.1,42.94,43.02,272100.0,27.6475,27.7441,27.6411,27.6926,272100.0
2008-02-21 10:15:00,43.02,43.17,43.0,43.11,230900.0,27.6926,27.7891,27.6797,27.7505,230900.0
2008-02-21 10:20:00,43.11,43.18,42.95,42.99,282700.0,27.7505,27.7956,27.6475,27.6733,282700.0
2008-02-21 10:25:00,42.98,43.0,42.79,42.85,352500.0,27.6668,27.6797,27.5445,27.5832,352500.0
2008-02-21 10:30:00,42.85,42.91,42.77,42.85,244700.0,27.5832,27.6218,27.5317,27.5832,244700.0
2008-02-21 10:35:00,42.85,42.95,42.81,42.82,182600.0,27.5832,27.6475,27.5574,27.5638,182600.0
2008-02-21 10:40:00,42.82,42.86,42.76,42.8,474500.0,27.5638,27.5896,27.5252,27.551,474500.0
2008-02-21 10:45:00,42.8,42.89,42.75,42.85,261100.0,27.551,27.6089,27.5188,27.5832,261100.0
2008-02-21 10:50:00,42.87,42.89,42.64,42.69,254100.0,27.596,27.6089,27.448,27.4802,254100.0
2008-02-21 10:55:00,42.68,42.7,42.5,42.52,308600.0,27.4737,27.4866,27.3579,27.3707,308600.0
2008-02-21 11:00:00,42.51,42.68,42.51,42.61,256100.0,27.3643,27.4737,27.3643,27.4287,256100.0
2008-02-21 11:05:00,42.62,42.69,42.54,42.65,222400.0,27.4351,27.4802,27.3836,27.4544,222400.0
2008-02-21 11:10:00,42.66,42.69,42.54,42.55,261900.0,27.4609,27.4802,27.3836,27.39,261900.0
2008-02-21 11:15:00,42.56,42.64,42.54,42.6,210700.0,27.3965,27.448,27.3836,27.4222,210700.0
2008-02-21 11:20:00,42.6,42.61,42.5,42.5,291200.0,27.4222,27.4287,27.3579,27.3579,291200.0
2008-02-21 11:25:00,42.5,42.64,42.43,42.62,237200.0,27.3579,27.448,27.3128,27.4351,237200.0
2008-02-21 11:30:00,42.61,42.79,42.61,42.68,289600.0,27.4287,27.5445,27.4287,27.4737,289600.0
2008-02-21 11:35:00,42.69,42.81,42.69,42.73,160200.0,27.4802,27.5574,27.4802,27.5059,160200.0
2008-02-21 11:40:00,42.73,42.74,42.62,42.69,164400.0,27.5059,27.5123,27.4351,27.4802,164400.0
2008-02-21 11:45:00,42.68,42.82,42.66,42.76,132700.0,27.4737,27.5638,27.4609,27.5252,132700.0
2008-02-21 11:50:00,42.76,42.79,42.68,42.69,94500.0,27.5252,27.5445,27.4737,27.4802,94500.0
2008-02-21 11:55:00,42.7,42.78,42.64,42.74,111400.0,27.4866,27.5381,27.448,27.5123,111400.0
2008-02-21 12:00:00,42.74,42.75,42.64,42.72,104900.0,27.5123,27.5188,27.448,27.4995,104900.0
2008-02-21 12:05:00,42.72,42.72,42.56,42.6,108600.0,27.4995,27.4995,27.3965,27.4222,108600.0
2008-02-21 12:10:00,42.6,42.62,42.49,42.5,157500.0,27.4222,27.4351,27.3514,27.3579,157500.0
2008-02-21 12:15:00,42.51,42.51,42.36,42.47,169800.0,27.3643,27.3643,27.2677,27.3385,169800.0
2008-02-21 12:20:00,42.47,42.47,42.33,42.43,211900.0,27.3385,27.3385,27.2484,27.3128,211900.0
2008-02-21 12:25:00,42.43,42.53,42.43,42.45,175100.0,27.3128,27.3772,27.3128,27.3257,175100.0
2008-02-21 12:30:00,42.46,42.48,42.31,42.41,300900.0,27.3321,27.345,27.2356,27.2999,300900.0
2008-02-21 12:35:00,42.42,42.5,42.4,42.48,138400.0,27.3064,27.3579,27.2935,27.345,138400.0
2008-02-21 12:40:00,42.48,42.61,42.48,42.61,128400.0,27.345,27.4287,27.345,27.4287,128400.0
2008-02-21 12:45:00,42.59,42.61,42.44,42.46,205700.0,27.4158,27.4287,27.3192,27.3321,205700.0
2008-02-21 12:50:00,42.44,42.51,42.37,42.49,161700.0,27.3192,27.3643,27.2742,27.3514,161700.0
2008-02-21 12:55:00,42.5,42.6,42.49,42.57,155900.0,27.3579,27.4222,27.3514,27.4029,155900.0
2008-02-21 13:00:00,42.56,42.59,42.44,42.53,142500.0,27.3965,27.4158,27.3192,27.3772,142500.0
2008-02-21 13:05:00,42.53,42.57,42.49,42.52,137600.0,27.3772,27.4029,27.3514,27.3707,137600.0
2008-02-21 13:10:00,42.52,42.53,42.28,42.32,216700.0,27.3707,27.3772,27.2162,27.242,216700.0
2008-02-21 13:15:00,42.32,42.43,42.32,42.39,163300.0,27.242,27.3128,27.242,27.287,163300.0
2008-02-21 13:20:00,42.39,42.43,42.25,42.28,276700.0,27.287,27.3128,27.1969,27.2162,276700.0
2008-02-21 13:25:00,42.28,42.41,42.28,42.4,138600.0,27.2162,27.2999,27.2162,27.2935,138600.0
2008-02-21 13:30:00,42.4,42.4,42.33,42.37,113100.0,27.2935,27.2935,27.2484,27.2742,113100.0
2008-02-21 13:35:00,42.37,42.37,42.25,42.29,239300.0,27.2742,27.2742,27.1969,27.2227,239300.0
2008-02-21 13:40:00,42.28,42.48,42.27,42.44,284900.0,27.2162,27.345,27.2098,27.3192,284900.0
2008-02-21 13:45:00,42.44,42.46,42.25,42.25,335900.0,27.3192,27.3321,27.1969,27.1969,335900.0
2008-02-21 13:50:00,42.25,42.39,42.23,42.37,292900.0,27.1969,27.287,27.1841,27.2742,292900.0
2008-02-21 13:55:00,42.38,42.49,42.32,42.48,131100.0,27.2806,27.3514,27.242,27.345,131100.0
2008-02-21 14:00:00,42.48,42.55,42.4,42.41,146800.0,27.345,27.39,27.2935,27.2999,146800.0
2008-02-21 14:05:00,42.4,42.45,42.34,42.4,234600.0,27.2935,27.3257,27.2549,27.2935,234600.0
2008-02-21 14:10:00,42.4,42.46,42.32,42.45,189300.0,27.2935,27.3321,27.242,27.3257,189300.0
2008-02-21 14:15:00,42.44,42.55,42.39,42.53,235900.0,27.3192,27.39,27.287,27.3772,235900.0
2008-02-21 14:20:00,42.52,42.63,42.5,42.62,281400.0,27.3707,27.4415,27.3579,27.4351,281400.0
2008-02-21 14:25:00,42.62,42.68,42.53,42.67,317400.0,27.4351,27.4737,27.3772,27.4673,317400.0
2008-02-21 14:30:00,42.68,42.7,42.55,42.64,244200.0,27.4737,27.4866,27.39,27.448,244200.0
2008-02-21 14:35:00,42.64,42.7,42.3,42.64,353600.0,27.448,27.4866,27.2291,27.448,353600.0
2008-02-21 14:40:00,42.64,42.66,42.54,42.57,327200.0,27.448,27.4609,27.3836,27.4029,327200.0
2008-02-21 14:45:00,42.55,42.55,42.45,42.54,237400.0,27.39,27.39,27.3257,27.3836,237400.0
2008-02-21 14:50:00,42.52,42.57,42.46,42.51,241800.0,27.3707,27.4029,27.3321,27.3643,241800.0
2008-02-21 14:55:00,42.52,42.56,42.41,42.51,360600.0,27.3707,27.3965,27.2999,27.3643,360600.0
2008-02-21 15:00:00,42.51,42.54,42.32,42.36,394000.0,27.3643,27.3836,27.242,27.2677,394000.0
2008-02-21 15:05:00,42.37,42.38,42.22,42.37,551500.0,27.2742,27.2806,27.1776,27.2742,551500.0
2008-02-21 15:10:00,42.36,42.52,42.29,42.46,492900.0,27.2677,27.3707,27.2227,27.3321,492900.0
2008-02-21 15:15:00,42.46,42.52,42.35,42.47,447800.0,27.3321,27.3707,27.2613,27.3385,447800.0
2008-02-21 15:20:00,42.47,42.68,42.42,42.62,578300.0,27.3385,27.4737,27.3064,27.4351,578300.0
2008-02-21 15:25:00,42.62,42.75,42.57,42.67,646700.0,27.4351,27.5188,27.4029,27.4673,646700.0
2008-02-21 15:30:00,42.66,42.78,42.62,42.75,574800.0,27.4609,27.5381,27.4351,27.5188,574800.0
2008-02-21 15:35:00,42.75,42.85,42.67,42.7,854000.0,27.5188,27.5832,27.4673,27.4866,854000.0
2008-02-21 15:40:00,42.7,43.06,42.64,43.01,1316700.0,27.4866,27.7183,27.448,27.6862,1316700.0
2008-02-21 15:45:00,43.01,43.19,42.98,43.11,1383600.0,27.6862,27.802,27.6668,27.7505,1383600.0
2008-02-21 15:50:00,43.11,43.12,42.76,42.93,1825100.0,27.7505,27.757,27.5252,27.6347,1825100.0
2008-02-21 15:55:00,42.93,43.05,42.91,43.03,1821800.0,27.6347,27.7119,27.6218,27.699,1821800.0
2008-02-22 09:30:00,43.06,43.16,42.81,42.82,434900.0,27.7183,27.7827,27.5574,27.5638,434900.0
2008-02-22 09:35:00,42.83,42.88,42.52,42.67,687400.0,27.5703,27.6025,27.3707,27.4673,687400.0
2008-02-22 09:40:00,42.67,42.7,42.49,42.53,568000.0,27.4673,27.4866,27.3514,27.3772,568000.0
2008-02-22 09:45:00,42.53,42.69,42.51,42.68,458000.0,27.3772,27.4802,27.3643,27.4737,458000.0
2008-02-22 09:50:00,42.67,42.7,42.55,42.62,436800.0,27.4673,27.4866,27.39,27.4351,436800.0
2008-02-22 09:55:00,42.62,42.65,42.52,42.65,519500.0,27.4351,27.4544,27.3707,27.4544,519500.0
2008-02-22 10:00:00,42.66,42.67,42.35,42.38,405600.0,27.4609,27.4673,27.2613,27.2806,405600.0
2008-02-22 10:05:00,42.38,42.42,42.32,42.42,429800.0,27.2806,27.3064,27.242,27.3064,429800.0
2008-02-22 10:10:00,42.41,42.5,42.33,42.49,348100.0,27.2999,27.3579,27.2484,27.3514,348100.0
2008-02-22 10:15:00,42.49,42.49,42.29,42.33,307600.0,27.3514,27.3514,27.2227,27.2484,307600.0
2008-02-22 10:20:00,42.32,42.36,42.24,42.25,415800.0,27.242,27.2677,27.1905,27.1969,415800.0
2008-02-22 10:25:00,42.26,42.46,42.25,42.35,374100.0,27.2034,27.3321,27.1969,27.2613,374100.0
2008-02-22 10:30:00,42.36,42.4,42.15,42.17,481300.0,27.2677,27.2935,27.1326,27.1454,481300.0
2008-02-22 10:35:00,42.17,42.28,42.16,42.17,289500.0,27.1454,27.2162,27.139,27.1454,289500.0
2008-02-22 10:40:00,42.19,42.44,42.15,42.38,319400.0,27.1583,27.3192,27.1326,27.2806,319400.0
2008-02-22 10:45:00,42.39,42.51,42.36,42.43,251000.0,27.287,27.3643,27.2677,27.3128,251000.0
2008-02-22 10:50:00,42.43,42.57,42.4,42.47,272600.0,27.3128,27.4029,27.2935,27.3385,272600.0
2008-02-22 10:55:00,42.48,42.52,42.37,42.51,206400.0,27.345,27.3707,27.2742,27.3643,206400.0
2008-02-22 11:00:00,42.51,42.55,42.43,42.48,248100.0,27.3643,27.39,27.3128,27.345,248100.0
2008-02-22 11:05:00,42.47,42.48,42.35,42.41,128600.0,27.3385,27.345,27.2613,27.2999,128600.0
2008-02-22 11:10:00,42.41,42.41,42.29,42.33,258700.0,27.2999,27.2999,27.2227,27.2484,258700.0
2008-02-22 11:15:00,42.34,42.38,42.3,42.35,286700.0,27.2549,27.2806,27.2291,27.2613,286700.0
2008-02-22 11:20:00,42.37,42.47,42.3,42.44,335100.0,27.2742,27.3385,27.2291,27.3192,335100.0
2008-02-22 11:25:00,42.45,42.45,42.28,42.29,289100.0,27.3257,27.3257,27.2162,27.2227,289100.0
2008-02-22 11:30:00,42.3,42.4,42.28,42.37,179700.0,27.2291,27.2935,27.2162,27.2742,179700.0
2008-02-22 11:35:00,42.38,42.41,42.33,42.4,205300.0,27.2806,27.2999,27.2484,27.2935,205300.0
2008-02-22 11:40:00,42.4,42.4,42.24,42.24,195900.0,27.2935,27.2935,27.1905,27.1905,195900.0
2008-02-22 11:45:00,42.24,42.26,42.17,42.19,187100.0,27.1905,27.2034,27.1454,27.1583,187100.0
2008-02-22 11:50:00,42.18,42.22,42.16,42.21,134000.0,27.1519,27.1776,27.139,27.1712,134000.0
2008-02-22 11:55:00,42.21,42.28,42.19,42.28,156800.0,27.1712,27.2162,27.1583,27.2162,156800.0
2008-02-22 12:00:00,42.27,42.3,42.22,42.25,187100.0,27.2098,27.2291,27.1776,27.1969,187100.0
2008-02-22 12:05:00,42.26,42.26,42.1,42.13,161600.0,27.2034,27.2034,27.1004,27.1197,161600.0
2008-02-22 12:10:00,42.13,42.46,42.05,42.05,314700.0,27.1197,27.3321,27.0682,27.0682,314700.0
2008-02-22 12:15:00,42.05,42.11,42.02,42.04,159700.0,27.0682,27.1068,27.0489,27.0617,159700.0
2008-02-22 12:20:00,42.05,42.11,42.02,42.07,159400.0,27.0682,27.1068,27.0489,27.0811,159400.0
2008-02-22 12:25:00,42.07,42.14,42.07,42.09,105900.0,27.0811,27.1261,27.0811,27.0939,105900.0
2008-02-22 12:30:00,42.11,42.17,42.08,42.14,264300.0,27.1068,27.1454,27.0875,27.1261,264300.0
2008-02-22 12:35:00,42.14,42.22,42.13,42.15,135400.0,27.1261,27.1776,27.1197,27.1326,135400.0
2008-02-22 12:40:00,42.15,42.2,42.1,42.15,112300.0,27.1326,27.1647,27.1004,27.1326,112300.0
2008-02-22 12:45:00,42.15,42.17,42.07,42.09,172600.0,27.1326,27.1454,27.0811,27.0939,172600.0
2008-02-22 12:50:00,42.09,42.13,42.02,42.07,290700.0,27.0939,27.1197,27.0489,27.0811,290700.0
2008-02-22 12:55:00,42.07,42.1,42.01,42.03,461600.0,27.0811,27.1004,27.0424,27.0553,461600.0
2008-02-22 13:00:00,42.03,42.06,41.95,41.97,285900.0,27.0553,27.0746,27.0038,27.0167,285900.0
2008-02-22 13:05:00,41.96,42.06,41.95,42.04,154100.0,27.0103,27.0746,27.0038,27.0617,154100.0
2008-02-22 13:10:00,42.04,42.1,42.0,42.07,124500.0,27.0617,27.1004,27.036,27.0811,124500.0
2008-02-22 13:15:00,42.08,42.2,42.05,42.12,202400.0,27.0875,27.1647,27.0682,27.1132,202400.0
2008-02-22 13:20:00,42.12,42.15,42.05,42.14,155100.0,27.1132,27.1326,27.0682,27.1261,155100.0
2008-02-22 13:25:00,42.12,42.22,42.05,42.07,224000.0,27.1132,27.1776,27.0682,27.0811,224000.0
2008-02-22 13:30:00,42.07,42.08,41.97,42.03,246900.0,27.0811,27.0875,27.0167,27.0553,246900.0
2008-02-22 13:35:00,42.02,42.1,42.0,42.04,111400.0,27.0489,27.1004,27.036,27.0617,111400.0
2008-02-22 13:40:00,42.04,42.05,41.91,41.94,451400.0,27.0617,27.0682,26.9781,26.9974,451400.0
2008-02-22 13:45:00,41.93,42.17,41.92,42.16,271600.0,26.9909,27.1454,26.9845,27.139,271600.0
2008-02-22 13:50:00,42.16,42.2,42.05,42.12,360300.0,27.139,27.1647,27.0682,27.1132,360300.0
2008-02-22 13:55:00,42.12,42.21,42.08,42.15,256800.0,27.1132,27.1712,27.0875,27.1326,256800.0
2008-02-22 14:00:00,42.15,42.17,42.05,42.09,307300.0,27.1326,27.1454,27.0682,27.0939,307300.0
2008-02-22 14:05:00,42.1,42.16,42.05,42.09,252400.0,27.1004,27.139,27.0682,27.0939,252400.0
2008-02-22 14:10:00,42.08,42.13,42.04,42.12,233600.0,27.0875,27.1197,27.0617,27.1132,233600.0
2008-02-22 14:15:00,42.12,42.17,42.07,42.17,305600.0,27.1132,27.1454,27.0811,27.1454,305600.0
2008-02-22 14:20:00,42.16,42.19,42.12,42.15,289500.0,27.139,27.1583,27.1132,27.1326,289500.0
2008-02-22 14:25:00,42.16,42.19,42.14,42.18,381200.0,27.139,27.1583,27.1261,27.1519,381200.0
2008-02-22 14:30:00,42.17,42.17,42.1,42.14,277600.0,27.1454,27.1454,27.1004,27.1261,277600.0
2008-02-22 14:35:00,42.15,42.25,42.13,42.16,239900.0,27.1326,27.1969,27.1197,27.139,239900.0
2008-02-22 14:40:00,42.15,42.27,42.13,42.25,275800.0,27.1326,27.2098,27.1197,27.1969,275800.0
2008-02-22 14:45:00,42.25,42.3,42.2,42.29,249100.0,27.1969,27.2291,27.1647,27.2227,249100.0
2008-02-22 14:50:00,42.3,42.33,42.23,42.33,298000.0,27.2291,27.2484,27.1841,27.2484,298000.0
2008-02-22 14:55:00,42.32,42.41,42.32,42.35,536300.0,27.242,27.2999,27.242,27.2613,536300.0
2008-02-22 15:00:00,42.36,42.41,42.32,42.4,378800.0,27.2677,27.2999,27.242,27.2935,378800.0
2008-02-22 15:05:00,42.4,42.42,42.31,42.36,461200.0,27.2935,27.3064,27.2356,27.2677,461200.0
2008-02-22 15:10:00,42.35,42.36,42.16,42.18,581500.0,27.2613,27.2677,27.139,27.1519,581500.0
2008-02-22 15:15:00,42.18,42.18,42.01,42.07,571100.0,27.1519,27.1519,27.0424,27.0811,571100.0
2008-02-22 15:20:00,42.08,42.18,42.05,42.18,429400.0,27.0875,27.1519,27.0682,27.1519,429400.0
2008-02-22 15:25:00,42.18,42.39,42.11,42.39,544300.0,27.1519,27.287,27.1068,27.287,544300.0
2008-02-22 15:30:00,42.39,43.04,42.37,43.02,1328700.0,27.287,27.7055,27.2742,27.6926,1328700.0
2008-02-22 15:35:00,43.01,43.17,42.92,43.09,1269900.0,27.6862,27.7891,27.6282,27.7376,1269900.0
2008-02-22 15:40:00,43.08,43.39,43.02,43.12,954600.0,27.7312,27.9308,27.6926,27.757,954600.0
2008-02-22 15:45:00,43.12,43.59,43.01,43.57,879500.0,27.757,28.0595,27.6862,28.0466,879500.0
2008-02-22 15:50:00,43.58,43.68,43.31,43.65,1135300.0,28.0531,28.1174,27.8793,28.0981,1135300.0
2008-02-22 15:55:00,43.65,44.01,43.6,44.01,1507800.0,28.0981,28.3299,28.0659,28.3299,1507800.0
2008-02-25 09:30:00,43.43,43.83,43.12,43.2,889000.0,27.9565,28.214,27.757,27.8085,889000.0
2008-02-25 09:35:00,43.2,43.42,43.01,43.4,683400.0,27.8085,27.9501,27.6862,27.9372,683400.0
2008-02-25 09:40:00,43.4,43.41,43.15,43.26,293100.0,27.9372,27.9436,27.7763,27.8471,293100.0
2008-02-25 09:45:00,43.27,43.41,43.1,43.19,304200.0,27.8535,27.9436,27.7441,27.802,304200.0
2008-02-25 09:50:00,43.19,43.23,42.93,42.98,356500.0,27.802,27.8278,27.6347,27.6668,356500.0
2008-02-25 09:55:00,42.98,43.19,42.85,43.14,482500.0,27.6668,27.802,27.5832,27.7698,482500.0
2008-02-25 10:00:00,43.13,43.36,43.0,43.14,493900.0,27.7634,27.9115,27.6797,27.7698,493900.0
2008-02-25 10:05:00,43.15,43.41,43.13,43.17,427900.0,27.7763,27.9436,27.7634,27.7891,427900.0
2008-02-25 10:10:00,43.18,43.3,43.16,43.22,366000.0,27.7956,27.8728,27.7827,27.8213,366000.0
2008-02-25 10:15:00,43.23,43.35,43.07,43.07,461700.0,27.8278,27.905,27.7248,27.7248,461700.0
2008-02-25 10:20:00,43.06,43.12,42.96,43.03,440300.0,27.7183,27.757,27.654,27.699,440300.0
2008-02-25 10:25:00,43.04,43.3,43.03,43.3,344900.0,27.7055,27.8728,27.699,27.8728,344900.0
2008-02-25 10:30:00,43.3,43.51,43.29,43.48,555900.0,27.8728,28.008,27.8664,27.9887,555900.0
2008-02-25 10:35:00,43.48,43.5,43.32,43.32,228500.0,27.9887,28.0016,27.8857,27.8857,228500.0
2008-02-25 10:40:00,43.32,43.46,43.22,43.46,195500.0,27.8857,27.9758,27.8213,27.9758,195500.0
2008-02-25 10:45:00,43.45,43.67,43.39,43.65,296900.0,27.9694,28.111,27.9308,28.0981,296900.0
2008-02-25 10:50:00,43.66,43.8,43.58,43.75,417900.0,28.1046,28.1947,28.0531,28.1625,417900.0
2008-02-25 10:55:00,43.75,43.85,43.72,43.75,415700.0,28.1625,28.2269,28.1432,28.1625,415700.0
2008-02-25 11:00:00,43.76,43.78,43.6,43.61,269300.0,28.1689,28.1818,28.0659,28.0724,269300.0
2008-02-25 11:05:00,43.61,43.61,43.48,43.49,122300.0,28.0724,28.0724,27.9887,27.9951,122300.0
2008-02-25 11:10:00,43.48,43.64,43.44,43.6,166200.0,27.9887,28.0917,27.9629,28.0659,166200.0
2008-02-25 11:15:00,43.6,43.6,43.41,43.42,116500.0,28.0659,28.0659,27.9436,27.9501,116500.0
2008-02-25 11:20:00,43.43,43.64,43.42,43.56,225000.0,27.9565,28.0917,27.9501,28.0402,225000.0
2008-02-25 11:25:00,43.55,43.6,43.41,43.41,111800.0,28.0338,28.0659,27.9436,27.9436,111800.0
2008-02-25 11:30:00,43.42,43.45,43.3,43.34,152100.0,27.9501,27.9694,27.8728,27.8986,152100.0
2008-02-25 11:35:00,43.34,43.35,43.15,43.17,212200.0,27.8986,27.905,27.7763,27.7891,212200.0
2008-02-25 11:40:00,43.17,43.29,43.17,43.24,144500.0,27.7891,27.8664,27.7891,27.8342,144500.0
2008-02-25 11:45:00,43.25,43.36,43.22,43.22,127700.0,27.8406,27.9115,27.8213,27.8213,127700.0
2008-02-25 11:50:00,43.21,43.26,43.04,43.04,163100.0,27.8149,27.8471,27.7055,27.7055,163100.0
2008-02-25 11:55:00,43.04,43.1,42.85,42.88,474900.0,27.7055,27.7441,27.5832,27.6025,474900.0
2008-02-25 12:00:00,42.87,42.96,42.82,42.84,335200.0,27.596,27.654,27.5638,27.5767,335200.0
2008-02-25 12:05:00,42.84,42.94,42.82,42.83,222000.0,27.5767,27.6411,27.5638,27.5703,222000.0
2008-02-25 12:10:00,42.83,43.01,42.82,42.92,264100.0,27.5703,27.6862,27.5638,27.6282,264100.0
2008-02-25 12:15:00,42.92,43.04,42.78,42.78,298900.0,27.6282,27.7055,27.5381,27.5381,298900.0
2008-02-25 12:20:00,42.78,42.84,42.76,42.78,155500.0,27.5381,27.5767,27.5252,27.5381,155500.0
2008-02-25 12:25:00,42.78,42.87,42.77,42.83,113300.0,27.5381,27.596,27.5317,27.5703,113300.0
2008-02-25 12:30:00,42.83,42.96,42.83,42.95,269600.0,27.5703,27.654,27.5703,27.6475,269600.0
2008-02-25 12:35:00,42.95,43.08,42.95,43.03,255200.0,27.6475,27.7312,27.6475,27.699,255200.0
2008-02-25 12:40:00,43.02,43.04,42.99,43.04,39100.0,27.6926,27.7055,27.6733,27.7055,39100.0
2008-02-25 12:45:00,43.04,43.18,43.02,43.12,166900.0,27.7055,27.7956,27.6926,27.757,166900.0
2008-02-25 12:50:00,43.11,43.21,43.0,43.0,193200.0,27.7505,27.8149,27.6797,27.6797,193200.0
2008-02-25 12:55:00,43.01,43.04,42.98,42.99,107500.0,27.6862,27.7055,27.6668,27.6733,107500.0
2008-02-25 13:00:00,43.0,43.01,42.89,42.95,96300.0,27.6797,27.6862,27.6089,27.6475,96300.0
2008-02-25 13:05:00,42.95,43.21,42.95,43.18,227600.0,27.6475,27.8149,27.6475,27.7956,227600.0
2008-02-25 13:10:00,43.17,43.18,43.0,43.08,94300.0,27.7891,27.7956,27.6797,27.7312,94300.0
2008-02-25 13:15:00,43.08,43.12,42.99,42.99,78600.0,27.7312,27.757,27.6733,27.6733,78600.0
2008-02-25 13:20:00,43.0,43.08,42.97,43.0,152800.0,27.6797,27.7312,27.6604,27.6797,152800.0
2008-02-25 13:25:00,43.0,43.01,42.84,42.91,147100.0,27.6797,27.6862,27.5767,27.6218,147100.0
2008-02-25 13:30:00,42.91,43.05,42.86,42.86,133200.0,27.6218,27.7119,27.5896,27.5896,133200.0
2008-02-25 13:35:00,42.86,42.95,42.8,42.85,274500.0,27.5896,27.6475,27.551,27.5832,274500.0
2008-02-25 13:40:00,42.84,42.95,42.81,42.95,109800.0,27.5767,27.6475,27.5574,27.6475,109800.0
2008-02-25 13:45:00,42.96,42.99,42.88,42.94,145000.0,27.654,27.6733,27.6025,27.6411,145000.0
2008-02-25 13:50:00,42.93,43.07,42.93,42.99,195500.0,27.6347,27.7248,27.6347,27.6733,195500.0
2008-02-25 13:55:00,42.99,43.0,42.93,42.95,90400.0,27.6733,27.6797,27.6347,27.6475,90400.0
2008-02-25 14:00:00,42.95,43.0,42.86,42.99,148000.0,27.6475,27.6797,27.5896,27.6733,148000.0
2008-02-25 14:05:00,42.99,43.04,42.93,42.96,123100.0,27.6733,27.7055,27.6347,27.654,123100.0
2008-02-25 14:10:00,42.96,43.14,42.82,43.11,198200.0,27.654,27.7698,27.5638,27.7505,198200.0
2008-02-25 14:15:00,43.09,43.19,43.07,43.08,163200.0,27.7376,27.802,27.7248,27.7312,163200.0
2008-02-25 14:20:00,43.08,43.15,42.95,43.05,208100.0,27.7312,27.7763,27.6475,27.7119,208100.0
2008-02-25 14:25:00,43.05,44.06,43.03,43.9,1345200.0,27.7119,28.3621,27.699,28.2591,1345200.0
2008-02-25 14:30:00,43.9,44.07,43.61,43.76,951800.0,28.2591,28.3685,28.0724,28.1689,951800.0
2008-02-25 14:35:00,43.74,43.76,43.35,43.52,568100.0,28.1561,28.1689,27.905,28.0144,568100.0
2008-02-25 14:40:00,43.51,43.58,43.15,43.15,458900.0,28.008,28.0531,27.7763,27.7763,458900.0
2008-02-25 14:45:00,43.15,43.45,43.12,43.38,413200.0,27.7763,27.9694,27.757,27.9243,413200.0
2008-02-25 14:50:00,43.39,43.69,43.24,43.55,467600.0,27.9308,28.1239,27.8342,28.0338,467600.0
2008-02-25 14:55:00,43.55,43.57,43.36,43.52,246900.0,28.0338,28.0466,27.9115,28.0144,246900.0
2008-02-25 15:00:00,43.53,43.71,43.5,43.6,368600.0,28.0209,28.1368,28.0016,28.0659,368600.0
2008-02-25 15:05:00,43.61,43.72,43.41,43.46,426000.0,28.0724,28.1432,27.9436,27.9758,426000.0
2008-02-25 15:10:00,43.45,43.55,43.42,43.46,499700.0,27.9694,28.0338,27.9501,27.9758,499700.0
2008-02-25 15:15:00,43.46,43.78,43.46,43.67,327800.0,27.9758,28.1818,27.9758,28.111,327800.0
2008-02-25 15:20:00,43.67,43.78,43.54,43.71,265100.0,28.111,28.1818,28.0273,28.1368,265100.0
2008-02-25 15:25:00,43.73,44.01,43.71,43.93,530900.0,28.1496,28.3299,28.1368,28.2784,530900.0
2008-02-25 15:30:00,43.94,43.95,43.79,43.84,521300.0,28.2848,28.2912,28.1882,28.2204,521300.0
2008-02-25 15:35:00,43.85,44.11,43.65,44.08,540000.0,28.2269,28.3942,28.0981,28.3749,540000.0
2008-02-25 15:40:00,44.08,44.46,44.08,44.25,1248500.0,28.3749,28.6195,28.3749,28.4844,1248500.0
2008-02-25 15:45:00,44.25,44.29,44.0,44.02,672600.0,28.4844,28.5101,28.3234,28.3363,672600.0
2008-02-25 15:50:00,44.02,44.15,43.99,43.99,735000.0,28.3363,28.42,28.317,28.317,735000.0
2008-02-25 15:55:00,43.99,44.12,43.92,44.04,1414500.0,28.317,28.4007,28.2719,28.3492,1414500.0
2008-02-26 09:30:00,43.73,44.16,43.55,43.96,579900.0,28.1496,28.4264,28.0338,28.2977,579900.0
2008-02-26 09:35:00,43.96,44.14,43.93,44.1,454300.0,28.2977,28.4135,28.2784,28.3878,454300.0
2008-02-26 09:40:00,44.1,44.42,44.1,44.27,489300.0,28.3878,28.5938,28.3878,28.4972,489300.0
2008-02-26 09:45:00,44.28,44.36,43.92,43.97,384500.0,28.5037,28.5552,28.2719,28.3041,384500.0
2008-02-26 09:50:00,43.99,44.12,43.77,43.92,422200.0,28.317,28.4007,28.1754,28.2719,422200.0
2008-02-26 09:55:00,43.9,43.96,43.81,43.87,195600.0,28.2591,28.2977,28.2011,28.2397,195600.0
2008-02-26 10:00:00,43.88,44.02,43.76,43.84,466100.0,28.2462,28.3363,28.1689,28.2204,466100.0
2008-02-26 10:05:00,43.82,43.96,43.75,43.9,318600.0,28.2076,28.2977,28.1625,28.2591,318600.0
2008-02-26 10:10:00,43.91,43.98,43.82,43.86,535100.0,28.2655,28.3106,28.2076,28.2333,535100.0
2008-02-26 10:15:00,43.86,43.9,43.63,43.63,238400.0,28.2333,28.2591,28.0853,28.0853,238400.0
2008-02-26 10:20:00,43.64,43.65,43.5,43.59,253000.0,28.0917,28.0981,28.0016,28.0595,253000.0
2008-02-26 10:25:00,43.6,43.6,43.46,43.56,396100.0,28.0659,28.0659,27.9758,28.0402,396100.0
2008-02-26 10:30:00,43.54,43.66,43.5,43.63,246400.0,28.0273,28.1046,28.0016,28.0853,246400.0
2008-02-26 10:35:00,43.63,43.63,43.46,43.5,212400.0,28.0853,28.0853,27.9758,28.0016,212400.0
2008-02-26 10:40:00,43.5,43.56,43.41,43.51,313800.0,28.0016,28.0402,27.9436,28.008,313800.0
2008-02-26 10:45:00,43.51,43.61,43.45,43.59,247100.0,28.008,28.0724,27.9694,28.0595,247100.0
2008-02-26 10:50:00,43.58,43.7,43.53,43.65,332300.0,28.0531,28.1303,28.0209,28.0981,332300.0
2008-02-26 10:55:00,43.65,43.68,43.53,43.56,262000.0,28.0981,28.1174,28.0209,28.0402,262000.0
2008-02-26 11:00:00,43.56,43.75,43.53,43.68,503300.0,28.0402,28.1625,28.0209,28.1174,503300.0
2008-02-26 11:05:00,43.68,43.74,43.5,43.56,368700.0,28.1174,28.1561,28.0016,28.0402,368700.0
2008-02-26 11:10:00,43.55,43.63,43.5,43.6,244600.0,28.0338,28.0853,28.0016,28.0659,244600.0
2008-02-26 11:15:00,43.61,43.72,43.58,43.67,259300.0,28.0724,28.1432,28.0531,28.111,259300.0
2008-02-26 11:20:00,43.66,43.76,43.63,43.68,347700.0,28.1046,28.1689,28.0853,28.1174,347700.0
2008-02-26 11:25:00,43.69,43.72,43.59,43.67,329200.0,28.1239,28.1432,28.0595,28.111,329200.0
2008-02-26 11:30:00,43.66,43.78,43.61,43.76,213500.0,28.1046,28.1818,28.0724,28.1689,213500.0
2008-02-26 11:35:00,43.75,43.76,43.65,43.66,200300.0,28.1625,28.1689,28.0981,28.1046,200300.0
2008-02-26 11:40:00,43.67,43.69,43.61,43.63,194300.0,28.111,28.1239,28.0724,28.0853,194300.0
2008-02-26 11:45:00,43.63,43.73,43.52,43.73,349300.0,28.0853,28.1496,28.0144,28.1496,349300.0
2008-02-26 11:50:00,43.73,43.76,43.66,43.7,171400.0,28.1496,28.1689,28.1046,28.1303,171400.0
2008-02-26 11:55:00,43.7,43.77,43.7,43.73,164200.0,28.1303,28.1754,28.1303,28.1496,164200.0
2008-02-26 12:00:00,43.73,43.77,43.71,43.73,164300.0,28.1496,28.1754,28.1368,28.1496,164300.0
2008-02-26 12:05:00,43.73,43.76,43.7,43.74,265300.0,28.1496,28.1689,28.1303,28.1561,265300.0
2008-02-26 12:10:00,43.75,43.86,43.75,43.8,195600.0,28.1625,28.2333,28.1625,28.1947,195600.0
2008-02-26 12:15:00,43.8,43.92,43.7,43.88,365700.0,28.1947,28.2719,28.1303,28.2462,365700.0
2008-02-26 12:20:00,43.88,44.21,43.88,44.17,596900.0,28.2462,28.4586,28.2462,28.4329,596900.0
2008-02-26 12:25:00,44.17,44.22,44.09,44.16,264900.0,28.4329,28.465,28.3814,28.4264,264900.0
2008-02-26 12:30:00,44.17,44.19,44.06,44.18,212700.0,28.4329,28.4457,28.3621,28.4393,212700.0
2008-02-26 12:35:00,44.18,44.22,44.12,44.2,177000.0,28.4393,28.465,28.4007,28.4522,177000.0
2008-02-26 12:40:00,44.2,44.32,44.17,44.3,239300.0,28.4522,28.5294,28.4329,28.5165,239300.0
2008-02-26 12:45:00,44.3,44.36,44.27,44.3,219900.0,28.5165,28.5552,28.4972,28.5165,219900.0
2008-02-26 12:50:00,44.3,44.46,44.11,44.2,580500.0,28.5165,28.6195,28.3942,28.4522,580500.0
2008-02-26 12:55:00,44.2,44.43,44.18,44.43,281700.0,28.4522,28.6002,28.4393,28.6002,281700.0
2008-02-26 13:00:00,44.42,44.54,44.4,44.51,329500.0,28.5938,28.671,28.5809,28.6517,329500.0
2008-02-26 13:05:00,44.51,44.51,44.36,44.4,219700.0,28.6517,28.6517,28.5552,28.5809,219700.0
2008-02-26 13:10:00,44.4,44.4,44.13,44.15,146600.0,28.5809,28.5809,28.4071,28.42,146600.0
2008-02-26 13:15:00,44.15,44.26,44.13,44.2,115800.0,28.42,28.4908,28.4071,28.4522,115800.0
2008-02-26 13:20:00,44.19,44.24,44.11,44.14,132100.0,28.4457,28.4779,28.3942,28.4135,132100.0
2008-02-26 13:25:00,44.15,44.2,44.09,44.2,249700.0,28.42,28.4522,28.3814,28.4522,249700.0
2008-02-26 13:30:00,44.19,44.2,44.07,44.08,159600.0,28.4457,28.4522,28.3685,28.3749,159600.0
2008-02-26 13:35:00,44.07,44.09,43.95,43.99,232700.0,28.3685,28.3814,28.2912,28.317,232700.0
2008-02-26 13:40:00,43.99,44.07,43.97,44.0,93600.0,28.317,28.3685,28.3041,28.3234,93600.0
2008-02-26 13:45:00,44.0,44.06,43.95,44.03,119900.0,28.3234,28.3621,28.2912,28.3427,119900.0
2008-02-26 13:50:00,44.03,44.1,43.99,44.01,145800.0,28.3427,28.3878,28.317,28.3299,145800.0
2008-02-26 13:55:00,44.02,44.03,43.88,43.89,202200.0,28.3363,28.3427,28.2462,28.2526,202200.0
2008-02-26 14:00:00,43.89,44.07,43.89,43.99,207700.0,28.2526,28.3685,28.2526,28.317,207700.0
2008-02-26 14:05:00,44.0,44.02,43.93,43.95,130500.0,28.3234,28.3363,28.2784,28.2912,130500.0
2008-02-26 14:10:00,43.97,44.03,43.94,44.0,193500.0,28.3041,28.3427,28.2848,28.3234,193500.0
2008-02-26 14:15:00,43.99,44.11,43.98,44.05,187400.0,28.317,28.3942,28.3106,28.3556,187400.0
2008-02-26 14:20:00,44.06,44.09,44.01,44.05,100200.0,28.3621,28.3814,28.3299,28.3556,100200.0
2008-02-26 14:25:00,44.04,44.05,43.96,43.96,289700.0,28.3492,28.3556,28.2977,28.2977,289700.0
2008-02-26 14:30:00,43.97,44.11,43.96,44.04,227500.0,28.3041,28.3942,28.2977,28.3492,227500.0
2008-02-26 14:35:00,44.04,44.09,43.99,44.02,142200.0,28.3492,28.3814,28.317,28.3363,142200.0
2008-02-26 14:40:00,44.02,44.02,43.89,43.89,181700.0,28.3363,28.3363,28.2526,28.2526,181700.0
2008-02-26 14:45:00,43.89,43.98,43.85,43.95,204100.0,28.2526,28.3106,28.2269,28.2912,204100.0
2008-02-26 14:50:00,43.97,44.06,43.92,43.96,351400.0,28.3041,28.3621,28.2719,28.2977,351400.0
2008-02-26 14:55:00,43.96,44.4,43.91,43.99,304000.0,28.2977,28.5809,28.2655,28.317,304000.0
2008-02-26 15:00:00,43.99,44.02,43.8,43.84,209100.0,28.317,28.3363,28.1947,28.2204,209100.0
2008-02-26 15:05:00,43.84,43.91,43.79,43.84,285600.0,28.2204,28.2655,28.1882,28.2204,285600.0
2008-02-26 15:10:00,43.85,43.88,43.7,43.78,307100.0,28.2269,28.2462,28.1303,28.1818,307100.0
2008-02-26 15:15:00,43.78,43.79,43.55,43.63,449600.0,28.1818,28.1882,28.0338,28.0853,449600.0
2008-02-26 15:20:00,43.63,43.64,43.52,43.56,592300.0,28.0853,28.0917,28.0144,28.0402,592300.0
2008-02-26 15:25:00,43.57,43.73,43.52,43.72,480100.0,28.0466,28.1496,28.0144,28.1432,480100.0
2008-02-26 15:30:00,43.73,43.84,43.55,43.56,756400.0,28.1496,28.2204,28.0338,28.0402,756400.0
2008-02-26 15:35:00,43.56,43.72,43.56,43.66,487200.0,28.0402,28.1432,28.0402,28.1046,487200.0
2008-02-26 15:40:00,43.66,43.79,43.58,43.74,471100.0,28.1046,28.1882,28.0531,28.1561,471100.0
2008-02-26 15:45:00,43.74,43.74,43.6,43.65,398100.0,28.1561,28.1561,28.0659,28.0981,398100.0
2008-02-26 15:50:00,43.65,43.74,43.52,43.73,809500.0,28.0981,28.1561,28.0144,28.1496,809500.0
2008-02-26 15:55:00,43.73,43.8,43.7,43.75,916400.0,28.1496,28.1947,28.1303,28.1625,916400.0
2008-02-27 09:30:00,43.07,43.27,42.9,43.0,1078700.0,27.7248,27.8535,27.6153,27.6797,1078700.0
2008-02-27 09:35:00,43.01,43.07,42.68,42.68,990600.0,27.6862,27.7248,27.4737,27.4737,990600.0
2008-02-27 09:40:00,42.68,43.02,42.62,42.99,800900.0,27.4737,27.6926,27.4351,27.6733,800900.0
2008-02-27 09:45:00,42.99,43.22,42.97,43.11,863500.0,27.6733,27.8213,27.6604,27.7505,863500.0
2008-02-27 09:50:00,43.11,43.31,43.08,43.3,752500.0,27.7505,27.8793,27.7312,27.8728,752500.0
2008-02-27 09:55:00,43.31,43.53,43.29,43.52,528100.0,27.8793,28.0209,27.8664,28.0144,528100.0
2008-02-27 10:00:00,43.52,43.56,43.34,43.51,719500.0,28.0144,28.0402,27.8986,28.008,719500.0
2008-02-27 10:05:00,43.51,43.64,43.19,43.56,591500.0,28.008,28.0917,27.802,28.0402,591500.0
2008-02-27 10:10:00,43.57,43.61,43.37,43.39,248800.0,28.0466,28.0724,27.9179,27.9308,248800.0
2008-02-27 10:15:00,43.38,43.63,43.36,43.51,381400.0,27.9243,28.0853,27.9115,28.008,381400.0
2008-02-27 10:20:00,43.51,43.53,43.16,43.17,353800.0,28.008,28.0209,27.7827,27.7891,353800.0
2008-02-27 10:25:00,43.17,43.24,43.06,43.09,255700.0,27.7891,27.8342,27.7183,27.7376,255700.0
2008-02-27 10:30:00,43.09,43.18,43.04,43.18,222000.0,27.7376,27.7956,27.7055,27.7956,222000.0
2008-02-27 10:35:00,43.18,43.33,43.17,43.27,335300.0,27.7956,27.8921,27.7891,27.8535,335300.0
2008-02-27 10:40:00,43.26,43.59,43.26,43.56,485900.0,27.8471,28.0595,27.8471,28.0402,485900.0
2008-02-27 10:45:00,43.56,44.13,43.56,43.98,659500.0,28.0402,28.4071,28.0402,28.3106,659500.0
2008-02-27 10:50:00,44.02,44.35,43.97,44.01,907900.0,28.3363,28.5487,28.3041,28.3299,907900.0
2008-02-27 10:55:00,44.01,44.02,43.76,43.85,477200.0,28.3299,28.3363,28.1689,28.2269,477200.0
2008-02-27 11:00:00,43.85,43.85,43.63,43.71,551200.0,28.2269,28.2269,28.0853,28.1368,551200.0
2008-02-27 11:05:00,43.71,43.72,43.56,43.56,383400.0,28.1368,28.1432,28.0402,28.0402,383400.0
2008-02-27 11:10:00,43.56,43.59,43.44,43.53,389200.0,28.0402,28.0595,27.9629,28.0209,389200.0
2008-02-27 11:15:00,43.52,43.71,43.44,43.69,309600.0,28.0144,28.1368,27.9629,28.1239,309600.0
2008-02-27 11:20:00,43.69,43.82,43.64,43.74,255900.0,28.1239,28.2076,28.0917,28.1561,255900.0
2008-02-27 11:25:00,43.74,43.8,43.55,43.56,687500.0,28.1561,28.1947,28.0338,28.0402,687500.0
2008-02-27 11:30:00,43.57,43.71,43.55,43.63,212500.0,28.0466,28.1368,28.0338,28.0853,212500.0
2008-02-27 11:35:00,43.63,43.82,43.63,43.78,235800.0,28.0853,28.2076,28.0853,28.1818,235800.0
2008-02-27 11:40:00,43.78,43.95,43.78,43.93,262600.0,28.1818,28.2912,28.1818,28.2784,262600.0
2008-02-27 11:45:00,43.94,44.09,43.91,44.08,370600.0,28.2848,28.3814,28.2655,28.3749,370600.0
2008-02-27 11:50:00,44.08,44.15,44.02,44.12,393600.0,28.3749,28.42,28.3363,28.4007,393600.0
2008-02-27 11:55:00,44.11,44.32,44.11,44.27,337300.0,28.3942,28.5294,28.3942,28.4972,337300.0
2008-02-27 12:00:00,44.28,44.29,44.15,44.25,336000.0,28.5037,28.5101,28.42,28.4844,336000.0
2008-02-27 12:05:00,44.26,44.29,44.19,44.23,316000.0,28.4908,28.5101,28.4457,28.4715,316000.0
2008-02-27 12:10:00,44.23,44.29,44.1,44.1,215300.0,28.4715,28.5101,28.3878,28.3878,215300.0
2008-02-27 12:15:00,44.1,44.1,43.96,44.01,323200.0,28.3878,28.3878,28.2977,28.3299,323200.0
2008-02-27 12:20:00,44.01,44.12,43.95,43.95,370000.0,28.3299,28.4007,28.2912,28.2912,370000.0
2008-02-27 12:25:00,43.95,44.03,43.91,43.93,203100.0,28.2912,28.3427,28.2655,28.2784,203100.0
2008-02-27 12:30:00,43.94,44.04,43.91,44.03,492600.0,28.2848,28.3492,28.2655,28.3427,492600.0
2008-02-27 12:35:00,44.03,44.12,44.0,44.1,126600.0,28.3427,28.4007,28.3234,28.3878,126600.0
2008-02-27 12:40:00,44.1,44.14,44.03,44.14,206200.0,28.3878,28.4135,28.3427,28.4135,206200.0
2008-02-27 12:45:00,44.14,44.2,44.0,44.0,170800.0,28.4135,28.4522,28.3234,28.3234,170800.0
2008-02-27 12:50:00,44.01,44.1,43.95,44.07,178100.0,28.3299,28.3878,28.2912,28.3685,178100.0
2008-02-27 12:55:00,44.06,44.17,44.06,44.16,211200.0,28.3621,28.4329,28.3621,28.4264,211200.0
2008-02-27 13:00:00,44.16,44.25,44.14,44.21,263100.0,28.4264,28.4844,28.4135,28.4586,263100.0
2008-02-27 13:05:00,44.2,44.24,44.17,44.22,282300.0,28.4522,28.4779,28.4329,28.465,282300.0
2008-02-27 13:10:00,44.22,44.3,44.21,44.28,307200.0,28.465,28.5165,28.4586,28.5037,307200.0
2008-02-27 13:15:00,44.27,44.35,44.21,44.28,265900.0,28.4972,28.5487,28.4586,28.5037,265900.0
2008-02-27 13:20:00,44.28,44.29,44.07,44.17,191400.0,28.5037,28.5101,28.3685,28.4329,191400.0
2008-02-27 13:25:00,44.16,44.2,44.11,44.14,318100.0,28.4264,28.4522,28.3942,28.4135,318100.0
2008-02-27 13:30:00,44.14,44.15,43.96,43.98,356800.0,28.4135,28.42,28.2977,28.3106,356800.0
2008-02-27 13:35:00,43.99,43.99,43.81,43.82,519400.0,28.317,28.317,28.2011,28.2076,519400.0
2008-02-27 13:40:00,43.82,43.83,43.75,43.82,252000.0,28.2076,28.214,28.1625,28.2076,252000.0
2008-02-27 13:45:00,43.81,43.82,43.7,43.73,343300.0,28.2011,28.2076,28.1303,28.1496,343300.0
2008-02-27 13:50:00,43.73,43.77,43.7,43.75,353000.0,28.1496,28.1754,28.1303,28.1625,353000.0
2008-02-27 13:55:00,43.75,43.8,43.7,43.75,522900.0,28.1625,28.1947,28.1303,28.1625,522900.0
2008-02-27 14:00:00,43.75,43.78,43.57,43.61,362300.0,28.1625,28.1818,28.0466,28.0724,362300.0
2008-02-27 14:05:00,43.61,43.66,43.52,43.58,444500.0,28.0724,28.1046,28.0144,28.0531,444500.0
2008-02-27 14:10:00,43.57,43.58,43.5,43.57,555600.0,28.0466,28.0531,28.0016,28.0466,555600.0
2008-02-27 14:15:00,43.57,43.77,43.53,43.63,541300.0,28.0466,28.1754,28.0209,28.0853,541300.0
2008-02-27 14:20:00,43.63,43.64,43.4,43.4,346600.0,28.0853,28.0917,27.9372,27.9372,346600.0
2008-02-27 14:25:00,43.4,43.59,43.4,43.57,329300.0,27.9372,28.0595,27.9372,28.0466,329300.0
2008-02-27 14:30:00,43.57,43.77,43.55,43.72,321000.0,28.0466,28.1754,28.0338,28.1432,321000.0
2008-02-27 14:35:00,43.72,43.76,43.63,43.72,212600.0,28.1432,28.1689,28.0853,28.1432,212600.0
2008-02-27 14:40:00,43.72,43.91,43.71,43.8,385800.0,28.1432,28.2655,28.1368,28.1947,385800.0
2008-02-27 14:45:00,43.8,43.92,43.77,43.83,499800.0,28.1947,28.2719,28.1754,28.214,499800.0
2008-02-27 14:50:00,43.82,43.86,43.75,43.8,490400.0,28.2076,28.2333,28.1625,28.1947,490400.0
2008-02-27 14:55:00,43.8,43.95,43.74,43.9,416700.0,28.1947,28.2912,28.1561,28.2591,416700.0
2008-02-27 15:00:00,43.9,44.05,43.86,44.03,393400.0,28.2591,28.3556,28.2333,28.3427,393400.0
2008-02-27 15:05:00,44.02,44.03,43.82,43.88,331000.0,28.3363,28.3427,28.2076,28.2462,331000.0
2008-02-27 15:10:00,43.88,43.95,43.83,43.9,458400.0,28.2462,28.2912,28.214,28.2591,458400.0
2008-02-27 15:15:00,43.89,44.09,43.88,44.05,587000.0,28.2526,28.3814,28.2462,28.3556,587000.0
2008-02-27 15:20:00,44.05,44.19,44.05,44.17,1053300.0,28.3556,28.4457,28.3556,28.4329,1053300.0
2008-02-27 15:25:00,44.17,44.48,44.17,44.47,1017400.0,28.4329,28.6324,28.4329,28.626,1017400.0
2008-02-27 15:30:00,44.48,44.49,44.25,44.36,736500.0,28.6324,28.6388,28.4844,28.5552,736500.0
2008-02-27 15:35:00,44.36,44.43,44.33,44.37,647500.0,28.5552,28.6002,28.5359,28.5616,647500.0
2008-02-27 15:40:00,44.37,44.38,44.2,44.25,801300.0,28.5616,28.568,28.4522,28.4844,801300.0
2008-02-27 15:45:00,44.25,44.39,44.22,44.34,1065300.0,28.4844,28.5745,28.465,28.5423,1065300.0
2008-02-27 15:50:00,44.34,44.34,44.26,44.28,957100.0,28.5423,28.5423,28.4908,28.5037,957100.0
2008-02-27 15:55:00,44.28,44.41,44.28,44.35,1407100.0,28.5037,28.5874,28.5037,28.5487,1407100.0
2008-02-28 09:30:00,44.0,44.02,43.69,43.79,880600.0,28.3234,28.3363,28.1239,28.1882,880600.0
2008-02-28 09:35:00,43.78,43.95,43.62,43.66,759800.0,28.1818,28.2912,28.0788,28.1046,759800.0
2008-02-28 09:40:00,43.65,43.67,43.42,43.44,667800.0,28.0981,28.111,27.9501,27.9629,667800.0
2008-02-28 09:45:00,43.44,43.48,43.25,43.32,678000.0,27.9629,27.9887,27.8406,27.8857,678000.0
2008-02-28 09:50:00,43.31,43.54,43.23,43.53,538200.0,27.8793,28.0273,27.8278,28.0209,538200.0
2008-02-28 09:55:00,43.52,43.55,43.32,43.48,455400.0,28.0144,28.0338,27.8857,27.9887,455400.0
2008-02-28 10:00:00,43.49,43.63,43.42,43.42,393800.0,27.9951,28.0853,27.9501,27.9501,393800.0
2008-02-28 10:05:00,43.44,43.52,43.35,43.38,318500.0,27.9629,28.0144,27.905,27.9243,318500.0
2008-02-28 10:10:00,43.38,43.52,43.36,43.43,244000.0,27.9243,28.0144,27.9115,27.9565,244000.0
2008-02-28 10:15:00,43.44,43.54,43.35,43.42,319700.0,27.9629,28.0273,27.905,27.9501,319700.0
2008-02-28 10:20:00,43.41,43.5,43.36,43.46,248100.0,27.9436,28.0016,27.9115,27.9758,248100.0
2008-02-28 10:25:00,43.46,43.65,43.42,43.6,251000.0,27.9758,28.0981,27.9501,28.0659,251000.0
2008-02-28 10:30:00,43.6,43.63,43.45,43.49,421600.0,28.0659,28.0853,27.9694,27.9951,421600.0
2008-02-28 10:35:00,43.48,43.5,43.41,43.49,284700.0,27.9887,28.0016,27.9436,27.9951,284700.0
2008-02-28 10:40:00,43.49,43.53,43.45,43.48,321700.0,27.9951,28.0209,27.9694,27.9887,321700.0
2008-02-28 10:45:00,43.48,43.49,43.36,43.36,263200.0,27.9887,27.9951,27.9115,27.9115,263200.0
2008-02-28 10:50:00,43.36,43.41,43.3,43.31,327000.0,27.9115,27.9436,27.8728,27.8793,327000.0
2008-02-28 10:55:00,43.31,43.37,43.3,43.3,263800.0,27.8793,27.9179,27.8728,27.8728,263800.0
2008-02-28 11:00:00,43.3,43.35,42.96,42.98,648900.0,27.8728,27.905,27.654,27.6668,648900.0
2008-02-28 11:05:00,42.96,43.05,42.91,43.01,556100.0,27.654,27.7119,27.6218,27.6862,556100.0
2008-02-28 11:10:00,43.02,43.09,42.92,43.04,371600.0,27.6926,27.7376,27.6282,27.7055,371600.0
2008-02-28 11:15:00,43.04,43.05,42.88,42.94,408600.0,27.7055,27.7119,27.6025,27.6411,408600.0
2008-02-28 11:20:00,42.93,42.94,42.82,42.89,331500.0,27.6347,27.6411,27.5638,27.6089,331500.0
2008-02-28 11:25:00,42.88,42.92,42.81,42.83,267300.0,27.6025,27.6282,27.5574,27.5703,267300.0
2008-02-28 11:30:00,42.83,42.84,42.74,42.81,1376600.0,27.5703,27.5767,27.5123,27.5574,1376600.0
2008-02-28 11:35:00,42.81,42.91,42.75,42.86,1072900.0,27.5574,27.6218,27.5188,27.5896,1072900.0
2008-02-28 11:40:00,42.86,42.96,42.81,42.85,487300.0,27.5896,27.654,27.5574,27.5832,487300.0
2008-02-28 11:45:00,42.85,42.87,42.8,42.83,320000.0,27.5832,27.596,27.551,27.5703,320000.0
2008-02-28 11:50:00,42.82,42.85,42.82,42.84,135600.0,27.5638,27.5832,27.5638,27.5767,135600.0
2008-02-28 11:55:00,42.85,43.02,42.8,43.0,895200.0,27.5832,27.6926,27.551,27.6797,895200.0
2008-02-28 12:00:00,42.99,42.99,42.84,42.84,286500.0,27.6733,27.6733,27.5767,27.5767,286500.0
2008-02-28 12:05:00,42.85,42.85,42.76,42.8,228200.0,27.5832,27.5832,27.5252,27.551,228200.0
2008-02-28 12:10:00,42.79,42.83,42.71,42.78,300500.0,27.5445,27.5703,27.493,27.5381,300500.0
2008-02-28 12:15:00,42.78,42.8,42.72,42.75,256800.0,27.5381,27.551,27.4995,27.5188,256800.0
2008-02-28 12:20:00,42.75,42.8,42.74,42.77,142000.0,27.5188,27.551,27.5123,27.5317,142000.0
2008-02-28 12:25:00,42.78,42.8,42.71,42.71,165400.0,27.5381,27.551,27.493,27.493,165400.0
2008-02-28 12:30:00,42.71,42.76,42.65,42.75,306600.0,27.493,27.5252,27.4544,27.5188,306600.0
2008-02-28 12:35:00,42.75,42.77,42.7,42.74,108800.0,27.5188,27.5317,27.4866,27.5123,108800.0
2008-02-28 12:40:00,42.73,42.8,42.72,42.8,287900.0,27.5059,27.551,27.4995,27.551,287900.0
2008-02-28 12:45:00,42.8,42.92,42.79,42.89,138300.0,27.551,27.6282,27.5445,27.6089,138300.0
2008-02-28 12:50:00,42.89,42.91,42.79,42.83,159000.0,27.6089,27.6218,27.5445,27.5703,159000.0
2008-02-28 12:55:00,42.83,42.86,42.78,42.8,154700.0,27.5703,27.5896,27.5381,27.551,154700.0
2008-02-28 13:00:00,42.8,42.84,42.71,42.82,140900.0,27.551,27.5767,27.493,27.5638,140900.0
2008-02-28 13:05:00,42.82,42.95,42.79,42.95,233500.0,27.5638,27.6475,27.5445,27.6475,233500.0
2008-02-28 13:10:00,42.95,42.99,42.88,42.9,390800.0,27.6475,27.6733,27.6025,27.6153,390800.0
2008-02-28 13:15:00,42.9,42.95,42.82,42.82,154800.0,27.6153,27.6475,27.5638,27.5638,154800.0
2008-02-28 13:20:00,42.83,42.88,42.73,42.73,330000.0,27.5703,27.6025,27.5059,27.5059,330000.0
2008-02-28 13:25:00,42.74,42.81,42.67,42.7,190500.0,27.5123,27.5574,27.4673,27.4866,190500.0
2008-02-28 13:30:00,42.7,42.79,42.7,42.74,91100.0,27.4866,27.5445,27.4866,27.5123,91100.0
2008-02-28 13:35:00,42.74,42.77,42.68,42.69,115100.0,27.5123,27.5317,27.4737,27.4802,115100.0
2008-02-28 13:40:00,42.68,42.76,42.63,42.75,236000.0,27.4737,27.5252,27.4415,27.5188,236000.0
2008-02-28 13:45:00,42.73,42.78,42.63,42.78,158500.0,27.5059,27.5381,27.4415,27.5381,158500.0
2008-02-28 13:50:00,42.77,42.79,42.7,42.71,295800.0,27.5317,27.5445,27.4866,27.493,295800.0
2008-02-28 13:55:00,42.71,42.8,42.7,42.79,290600.0,27.493,27.551,27.4866,27.5445,290600.0
2008-02-28 14:00:00,42.79,42.81,42.69,42.78,267600.0,27.5445,27.5574,27.4802,27.5381,267600.0
2008-02-28 14:05:00,42.77,42.81,42.77,42.79,320500.0,27.5317,27.5574,27.5317,27.5445,320500.0
2008-02-28 14:10:00,42.79,42.83,42.75,42.79,267400.0,27.5445,27.5703,27.5188,27.5445,267400.0
2008-02-28 14:15:00,42.79,42.94,42.75,42.9,317600.0,27.5445,27.6411,27.5188,27.6153,317600.0
2008-02-28 14:20:00,42.89,43.02,42.86,42.89,408300.0,27.6089,27.6926,27.5896,27.6089,408300.0
2008-02-28 14:25:00,42.9,42.95,42.82,42.85,259300.0,27.6153,27.6475,27.5638,27.5832,259300.0
2008-02-28 14:30:00,42.86,42.96,42.8,42.88,606700.0,27.5896,27.654,27.551,27.6025,606700.0
2008-02-28 14:35:00,42.88,42.91,42.79,42.8,317900.0,27.6025,27.6218,27.5445,27.551,317900.0
2008-02-28 14:40:00,42.8,42.86,42.72,42.75,347800.0,27.551,27.5896,27.4995,27.5188,347800.0
2008-02-28 14:45:00,42.75,42.85,42.71,42.73,339900.0,27.5188,27.5832,27.493,27.5059,339900.0
2008-02-28 14:50:00,42.72,42.82,42.7,42.79,266200.0,27.4995,27.5638,27.4866,27.5445,266200.0
2008-02-28 14:55:00,42.79,42.81,42.71,42.77,233700.0,27.5445,27.5574,27.493,27.5317,233700.0
2008-02-28 15:00:00,42.77,42.82,42.69,42.72,213200.0,27.5317,27.5638,27.4802,27.4995,213200.0
2008-02-28 15:05:00,42.72,42.77,42.66,42.73,466100.0,27.4995,27.5317,27.4609,27.5059,466100.0
2008-02-28 15:10:00,42.73,42.76,42.68,42.69,492200.0,27.5059,27.5252,27.4737,27.4802,492200.0
2008-02-28 15:15:00,42.69,42.7,42.57,42.61,735200.0,27.4802,27.4866,27.4029,27.4287,735200.0
2008-02-28 15:20:00,42.6,42.67,42.57,42.63,685100.0,27.4222,27.4673,27.4029,27.4415,685100.0
2008-02-28 15:25:00,42.64,42.66,42.54,42.56,570000.0,27.448,27.4609,27.3836,27.3965,570000.0
2008-02-28 15:30:00,42.56,42.59,42.47,42.52,715400.0,27.3965,27.4158,27.3385,27.3707,715400.0
2008-02-28 15:35:00,42.52,42.7,42.47,42.48,879500.0,27.3707,27.4866,27.3385,27.345,879500.0
2008-02-28 15:40:00,42.49,42.58,42.44,42.45,1029000.0,27.3514,27.4094,27.3192,27.3257,1029000.0
2008-02-28 15:45:00,42.45,42.51,42.39,42.46,775600.0,27.3257,27.3643,27.287,27.3321,775600.0
2008-02-28 15:50:00,42.46,42.5,42.42,42.45,1667300.0,27.3321,27.3579,27.3064,27.3257,1667300.0
2008-02-28 15:55:00,42.44,42.53,42.42,42.44,2188900.0,27.3192,27.3772,27.3064,27.3192,2188900.0
2008-02-29 09:30:00,41.88,41.9,41.42,41.44,1118200.0,26.9588,26.9716,26.6626,26.6755,1118200.0
2008-02-29 09:35:00,41.43,41.5,41.16,41.26,1026600.0,26.6691,26.7141,26.4953,26.5597,1026600.0
2008-02-29 09:40:00,41.24,41.34,41.13,41.18,951800.0,26.5468,26.6111,26.476,26.5082,951800.0
2008-02-29 09:45:00,41.16,41.2,41.0,41.05,779700.0,26.4953,26.521,26.3923,26.4245,779700.0
2008-02-29 09:50:00,41.06,41.27,41.05,41.24,424800.0,26.4309,26.5661,26.4245,26.5468,424800.0
2008-02-29 09:55:00,41.24,41.52,41.21,41.51,568500.0,26.5468,26.727,26.5275,26.7206,568500.0
2008-02-29 10:00:00,41.52,41.58,41.29,41.56,512000.0,26.727,26.7656,26.579,26.7528,512000.0
2008-02-29 10:05:00,41.56,41.69,41.53,41.6,567500.0,26.7528,26.8364,26.7335,26.7785,567500.0
2008-02-29 10:10:00,41.6,41.61,41.31,41.37,895600.0,26.7785,26.785,26.5918,26.6305,895600.0
2008-02-29 10:15:00,41.38,41.5,41.35,41.46,604000.0,26.6369,26.7141,26.6176,26.6884,604000.0
2008-02-29 10:20:00,41.45,41.67,41.4,41.59,632900.0,26.682,26.8236,26.6498,26.7721,632900.0
2008-02-29 10:25:00,41.59,41.63,41.48,41.59,813900.0,26.7721,26.7978,26.7013,26.7721,813900.0
2008-02-29 10:30:00,41.6,41.6,41.34,41.58,464500.0,26.7785,26.7785,26.6111,26.7656,464500.0
2008-02-29 10:35:00,41.58,41.61,41.48,41.52,320300.0,26.7656,26.785,26.7013,26.727,320300.0
2008-02-29 10:40:00,41.52,41.58,41.44,41.54,285700.0,26.727,26.7656,26.6755,26.7399,285700.0
2008-02-29 10:45:00,41.54,41.6,41.48,41.6,287300.0,26.7399,26.7785,26.7013,26.7785,287300.0
2008-02-29 10:50:00,41.6,41.71,41.48,41.69,377000.0,26.7785,26.8493,26.7013,26.8364,377000.0
2008-02-29 10:55:00,41.68,41.79,41.67,41.74,342100.0,26.83,26.9008,26.8236,26.8686,342100.0
2008-02-29 11:00:00,41.75,41.77,41.65,41.68,348200.0,26.8751,26.8879,26.8107,26.83,348200.0
2008-02-29 11:05:00,41.68,41.92,41.65,41.9,321100.0,26.83,26.9845,26.8107,26.9716,321100.0
2008-02-29 11:10:00,41.9,41.97,41.8,41.93,388600.0,26.9716,27.0167,26.9073,26.9909,388600.0
2008-02-29 11:15:00,41.94,41.95,41.77,41.78,304100.0,26.9974,27.0038,26.8879,26.8944,304100.0
2008-02-29 11:20:00,41.79,41.79,41.63,41.64,299600.0,26.9008,26.9008,26.7978,26.8043,299600.0
2008-02-29 11:25:00,41.64,41.73,41.63,41.66,195900.0,26.8043,26.8622,26.7978,26.8171,195900.0
2008-02-29 11:30:00,41.66,41.81,41.65,41.78,319800.0,26.8171,26.9137,26.8107,26.8944,319800.0
2008-02-29 11:35:00,41.78,41.82,41.64,41.66,351300.0,26.8944,26.9201,26.8043,26.8171,351300.0
2008-02-29 11:40:00,41.66,41.71,41.61,41.67,243400.0,26.8171,26.8493,26.785,26.8236,243400.0
2008-02-29 11:45:00,41.67,41.7,41.62,41.62,249200.0,26.8236,26.8429,26.7914,26.7914,249200.0
2008-02-29 11:50:00,41.62,41.66,41.61,41.65,183500.0,26.7914,26.8171,26.785,26.8107,183500.0
2008-02-29 11:55:00,41.64,41.68,41.61,41.65,767900.0,26.8043,26.83,26.785,26.8107,767900.0
2008-02-29 12:00:00,41.65,41.67,41.53,41.57,354500.0,26.8107,26.8236,26.7335,26.7592,354500.0
2008-02-29 12:05:00,41.57,41.64,41.56,41.63,170900.0,26.7592,26.8043,26.7528,26.7978,170900.0
2008-02-29 12:10:00,41.63,41.64,41.55,41.57,111500.0,26.7978,26.8043,26.7463,26.7592,111500.0
2008-02-29 12:15:00,41.57,41.59,41.42,41.48,328000.0,26.7592,26.7721,26.6626,26.7013,328000.0
2008-02-29 12:20:00,41.48,41.51,41.4,41.42,218900.0,26.7013,26.7206,26.6498,26.6626,218900.0
2008-02-29 12:25:00,41.42,41.56,41.4,41.49,403400.0,26.6626,26.7528,26.6498,26.7077,403400.0
2008-02-29 12:30:00,41.49,41.51,41.38,41.42,250100.0,26.7077,26.7206,26.6369,26.6626,250100.0
2008-02-29 12:35:00,41.42,41.49,41.32,41.36,229300.0,26.6626,26.7077,26.5983,26.624,229300.0
2008-02-29 12:40:00,41.35,41.46,41.35,41.41,182600.0,26.6176,26.6884,26.6176,26.6562,182600.0
2008-02-29 12:45:00,41.41,41.43,41.33,41.37,216500.0,26.6562,26.6691,26.6047,26.6305,216500.0
2008-02-29 12:50:00,41.37,41.44,41.37,41.4,139700.0,26.6305,26.6755,26.6305,26.6498,139700.0
2008-02-29 12:55:00,41.4,41.44,41.35,41.42,212700.0,26.6498,26.6755,26.6176,26.6626,212700.0
2008-02-29 13:00:00,41.41,41.46,41.39,41.43,189100.0,26.6562,26.6884,26.6433,26.6691,189100.0
2008-02-29 13:05:00,41.43,41.47,41.32,41.41,375400.0,26.6691,26.6948,26.5983,26.6562,375400.0
2008-02-29 13:10:00,41.4,41.43,41.34,41.41,205600.0,26.6498,26.6691,26.6111,26.6562,205600.0
2008-02-29 13:15:00,41.41,41.43,41.33,41.4,202300.0,26.6562,26.6691,26.6047,26.6498,202300.0
2008-02-29 13:20:00,41.4,41.43,41.36,41.39,163100.0,26.6498,26.6691,26.624,26.6433,163100.0
2008-02-29 13:25:00,41.39,41.39,41.33,41.36,282600.0,26.6433,26.6433,26.6047,26.624,282600.0
2008-02-29 13:30:00,41.36,41.36,41.18,41.27,377800.0,26.624,26.624,26.5082,26.5661,377800.0
2008-02-29 13:35:00,41.27,41.35,41.17,41.32,256700.0,26.5661,26.6176,26.5017,26.5983,256700.0
2008-02-29 13:40:00,41.31,41.37,41.29,41.29,104700.0,26.5918,26.6305,26.579,26.579,104700.0
2008-02-29 13:45:00,41.29,41.3,41.18,41.2,243300.0,26.579,26.5854,26.5082,26.521,243300.0
2008-02-29 13:50:00,41.2,41.24,41.1,41.14,269400.0,26.521,26.5468,26.4567,26.4824,269400.0
2008-02-29 13:55:00,41.14,41.22,41.14,41.14,217100.0,26.4824,26.5339,26.4824,26.4824,217100.0
2008-02-29 14:00:00,41.14,41.15,41.05,41.09,280200.0,26.4824,26.4888,26.4245,26.4502,280200.0
2008-02-29 14:05:00,41.08,41.11,41.03,41.04,222900.0,26.4438,26.4631,26.4116,26.418,222900.0
2008-02-29 14:10:00,41.04,41.05,40.91,40.96,516700.0,26.418,26.4245,26.3344,26.3665,516700.0
2008-02-29 14:15:00,40.95,40.97,40.88,40.96,343000.0,26.3601,26.373,26.315,26.3665,343000.0
2008-02-29 14:20:00,40.96,41.05,40.95,41.0,264200.0,26.3665,26.4245,26.3601,26.3923,264200.0
2008-02-29 14:25:00,40.99,41.01,40.9,40.97,246400.0,26.3858,26.3987,26.3279,26.373,246400.0
2008-02-29 14:30:00,40.97,40.98,40.88,40.9,252900.0,26.373,26.3794,26.315,26.3279,252900.0
2008-02-29 14:35:00,40.9,40.92,40.83,40.92,361300.0,26.3279,26.3408,26.2829,26.3408,361300.0
2008-02-29 14:40:00,40.91,41.05,40.9,41.03,434900.0,26.3344,26.4245,26.3279,26.4116,434900.0
2008-02-29 14:45:00,41.02,41.05,40.97,40.99,198800.0,26.4052,26.4245,26.373,26.3858,198800.0
2008-02-29 14:50:00,40.98,41.04,40.98,41.01,233700.0,26.3794,26.418,26.3794,26.3987,233700.0
2008-02-29 14:55:00,41.0,41.01,40.91,40.97,255700.0,26.3923,26.3987,26.3344,26.373,255700.0
2008-02-29 15:00:00,40.97,41.02,40.89,41.01,528100.0,26.373,26.4052,26.3215,26.3987,528100.0
2008-02-29 15:05:00,41.0,41.03,40.85,40.86,527600.0,26.3923,26.4116,26.2957,26.3022,527600.0
2008-02-29 15:10:00,40.87,40.87,40.72,40.76,475700.0,26.3086,26.3086,26.212,26.2378,475700.0
2008-02-29 15:15:00,40.76,40.78,40.55,40.56,553700.0,26.2378,26.2507,26.1026,26.1091,553700.0
2008-02-29 15:20:00,40.56,40.81,40.51,40.81,553200.0,26.1091,26.27,26.0769,26.27,553200.0
2008-02-29 15:25:00,40.8,40.83,40.72,40.81,335200.0,26.2635,26.2829,26.212,26.27,335200.0
2008-02-29 15:30:00,40.81,40.83,40.68,40.7,495100.0,26.27,26.2829,26.1863,26.1992,495100.0
2008-02-29 15:35:00,40.7,40.77,40.56,40.71,964600.0,26.1992,26.2442,26.1091,26.2056,964600.0
2008-02-29 15:40:00,40.71,40.73,40.58,40.69,658700.0,26.2056,26.2185,26.1219,26.1927,658700.0
2008-02-29 15:45:00,40.7,40.7,40.43,40.44,974400.0,26.1992,26.1992,26.0254,26.0318,974400.0
2008-02-29 15:50:00,40.44,40.57,40.38,40.57,1415800.0,26.0318,26.1155,25.9932,26.1155,1415800.0
2008-02-29 15:55:00,40.57,40.87,40.56,40.66,1741100.0,26.1155,26.3086,26.1091,26.1734,1741100.0
2008-03-03 09:30:00,40.55,40.63,40.08,40.08,679500.0,26.1026,26.1541,25.8001,25.8001,679500.0
2008-03-03 09:35:00,40.08,40.33,40.03,40.05,511000.0,25.8001,25.961,25.7679,25.7808,511000.0
2008-03-03 09:40:00,40.05,40.05,39.72,39.79,802900.0,25.7808,25.7808,25.5683,25.6134,802900.0
2008-03-03 09:45:00,39.8,39.8,39.43,39.78,1116000.0,25.6198,25.6198,25.3817,25.607,1116000.0
2008-03-03 09:50:00,39.78,39.84,39.63,39.7,408000.0,25.607,25.6456,25.5104,25.5555,408000.0
2008-03-03 09:55:00,39.7,39.73,39.51,39.58,263200.0,25.5555,25.5748,25.4332,25.4782,263200.0
2008-03-03 10:00:00,39.58,39.89,39.54,39.69,637700.0,25.4782,25.6778,25.4525,25.549,637700.0
2008-03-03 10:05:00,39.71,40.16,39.69,40.14,783200.0,25.5619,25.8516,25.549,25.8387,783200.0
2008-03-03 10:10:00,40.15,40.3,40.06,40.21,521300.0,25.8451,25.9417,25.7872,25.8838,521300.0
2008-03-03 10:15:00,40.21,40.34,40.12,40.34,415200.0,25.8838,25.9674,25.8258,25.9674,415200.0
2008-03-03 10:20:00,40.34,40.38,40.09,40.11,435700.0,25.9674,25.9932,25.8065,25.8194,435700.0
2008-03-03 10:25:00,40.1,40.25,40.03,40.14,310800.0,25.8129,25.9095,25.7679,25.8387,310800.0
2008-03-03 10:30:00,40.15,40.15,39.85,39.96,323500.0,25.8451,25.8451,25.652,25.7228,323500.0
2008-03-03 10:35:00,39.96,39.96,39.82,39.87,322200.0,25.7228,25.7228,25.6327,25.6649,322200.0
2008-03-03 10:40:00,39.88,39.96,39.85,39.89,136500.0,25.6713,25.7228,25.652,25.6778,136500.0
2008-03-03 10:45:00,39.89,39.98,39.81,39.92,348500.0,25.6778,25.7357,25.6263,25.6971,348500.0
2008-03-03 10:50:00,39.91,39.96,39.86,39.93,205800.0,25.6906,25.7228,25.6585,25.7035,205800.0
2008-03-03 10:55:00,39.93,40.25,39.83,39.93,351500.0,25.7035,25.9095,25.6391,25.7035,351500.0
2008-03-03 11:00:00,39.93,39.99,39.84,39.9,450200.0,25.7035,25.7421,25.6456,25.6842,450200.0
2008-03-03 11:05:00,39.89,39.95,39.87,39.89,238600.0,25.6778,25.7164,25.6649,25.6778,238600.0
2008-03-03 11:10:00,39.89,39.99,39.84,39.87,359800.0,25.6778,25.7421,25.6456,25.6649,359800.0
2008-03-03 11:15:00,39.87,39.92,39.85,39.88,287900.0,25.6649,25.6971,25.652,25.6713,287900.0
2008-03-03 11:20:00,39.88,40.12,39.86,40.11,488700.0,25.6713,25.8258,25.6585,25.8194,488700.0
2008-03-03 11:25:00,40.12,40.2,40.03,40.06,237700.0,25.8258,25.8773,25.7679,25.7872,237700.0
2008-03-03 11:30:00,40.06,40.19,40.04,40.13,225900.0,25.7872,25.8709,25.7743,25.8323,225900.0
2008-03-03 11:35:00,40.13,40.24,39.98,40.22,347000.0,25.8323,25.9031,25.7357,25.8902,347000.0
2008-03-03 11:40:00,40.22,40.22,40.0,40.01,300700.0,25.8902,25.8902,25.7486,25.755,300700.0
2008-03-03 11:45:00,40.01,40.03,39.96,39.99,266900.0,25.755,25.7679,25.7228,25.7421,266900.0
2008-03-03 11:50:00,39.99,40.14,39.94,40.13,231300.0,25.7421,25.8387,25.7099,25.8323,231300.0
2008-03-03 11:55:00,40.12,40.21,40.1,40.18,199200.0,25.8258,25.8838,25.8129,25.8644,199200.0
2008-03-03 12:00:00,40.17,40.21,40.08,40.09,199200.0,25.858,25.8838,25.8001,25.8065,199200.0
2008-03-03 12:05:00,40.09,40.1,40.0,40.04,126000.0,25.8065,25.8129,25.7486,25.7743,126000.0
2008-03-03 12:10:00,40.04,40.13,40.0,40.12,185400.0,25.7743,25.8323,25.7486,25.8258,185400.0
2008-03-03 12:15:00,40.12,40.14,40.0,40.14,221700.0,25.8258,25.8387,25.7486,25.8387,221700.0
2008-03-03 12:20:00,40.14,40.25,40.11,40.25,150200.0,25.8387,25.9095,25.8194,25.9095,150200.0
2008-03-03 12:25:00,40.25,40.29,40.2,40.22,194700.0,25.9095,25.9352,25.8773,25.8902,194700.0
2008-03-03 12:30:00,40.22,40.34,40.19,40.28,211400.0,25.8902,25.9674,25.8709,25.9288,211400.0
2008-03-03 12:35:00,40.27,40.28,40.13,40.19,203100.0,25.9224,25.9288,25.8323,25.8709,203100.0
2008-03-03 12:40:00,40.2,40.3,40.14,40.14,206200.0,25.8773,25.9417,25.8387,25.8387,206200.0
2008-03-03 12:45:00,40.14,40.15,39.99,40.06,268200.0,25.8387,25.8451,25.7421,25.7872,268200.0
2008-03-03 12:50:00,40.06,40.06,40.0,40.02,106100.0,25.7872,25.7872,25.7486,25.7614,106100.0
2008-03-03 12:55:00,40.03,40.07,39.99,40.04,168600.0,25.7679,25.7936,25.7421,25.7743,168600.0
2008-03-03 13:00:00,40.04,40.09,40.02,40.09,104200.0,25.7743,25.8065,25.7614,25.8065,104200.0
2008-03-03 13:05:00,40.08,40.11,40.0,40.03,155100.0,25.8001,25.8194,25.7486,25.7679,155100.0
2008-03-03 13:10:00,40.03,40.06,39.98,40.01,160800.0,25.7679,25.7872,25.7357,25.755,160800.0
2008-03-03 13:15:00,40.01,40.04,39.9,39.9,302700.0,25.755,25.7743,25.6842,25.6842,302700.0
2008-03-03 13:20:00,39.9,39.99,39.88,39.99,303300.0,25.6842,25.7421,25.6713,25.7421,303300.0
2008-03-03 13:25:00,39.99,40.08,39.98,40.04,123700.0,25.7421,25.8001,25.7357,25.7743,123700.0
2008-03-03 13:30:00,40.04,40.04,39.94,39.97,178600.0,25.7743,25.7743,25.7099,25.7293,178600.0
2008-03-03 13:35:00,39.97,40.03,39.92,40.03,179400.0,25.7293,25.7679,25.6971,25.7679,179400.0
2008-03-03 13:40:00,40.03,40.04,39.92,40.0,151500.0,25.7679,25.7743,25.6971,25.7486,151500.0
2008-03-03 13:45:00,40.0,40.25,40.0,40.12,253000.0,25.7486,25.9095,25.7486,25.8258,253000.0
2008-03-03 13:50:00,40.12,40.28,40.04,40.1,573900.0,25.8258,25.9288,25.7743,25.8129,573900.0
2008-03-03 13:55:00,40.09,40.09,39.91,39.92,561900.0,25.8065,25.8065,25.6906,25.6971,561900.0
2008-03-03 14:00:00,39.92,39.92,39.84,39.91,185900.0,25.6971,25.6971,25.6456,25.6906,185900.0
2008-03-03 14:05:00,39.9,40.0,39.89,39.99,211200.0,25.6842,25.7486,25.6778,25.7421,211200.0
2008-03-03 14:10:00,39.99,40.03,39.96,39.98,202400.0,25.7421,25.7679,25.7228,25.7357,202400.0
2008-03-03 14:15:00,39.98,39.99,39.8,39.81,363900.0,25.7357,25.7421,25.6198,25.6263,363900.0
2008-03-03 14:20:00,39.81,39.84,39.77,39.83,252700.0,25.6263,25.6456,25.6005,25.6391,252700.0
2008-03-03 14:25:00,39.82,39.87,39.79,39.87,301600.0,25.6327,25.6649,25.6134,25.6649,301600.0
2008-03-03 14:30:00,39.86,39.99,39.86,39.94,265200.0,25.6585,25.7421,25.6585,25.7099,265200.0
2008-03-03 14:35:00,39.94,39.95,39.8,39.81,296800.0,25.7099,25.7164,25.6198,25.6263,296800.0
2008-03-03 14:40:00,39.8,39.92,39.79,39.83,333300.0,25.6198,25.6971,25.6134,25.6391,333300.0
2008-03-03 14:45:00,39.83,39.87,39.72,39.73,432800.0,25.6391,25.6649,25.5683,25.5748,432800.0
2008-03-03 14:50:00,39.72,39.75,39.67,39.7,350200.0,25.5683,25.5876,25.5361,25.5555,350200.0
2008-03-03 14:55:00,39.71,39.71,39.52,39.54,612500.0,25.5619,25.5619,25.4396,25.4525,612500.0
2008-03-03 15:00:00,39.55,39.81,39.5,39.67,1212600.0,25.4589,25.6263,25.4267,25.5361,1212600.0
2008-03-03 15:05:00,39.68,39.73,39.53,39.58,325400.0,25.5426,25.5748,25.446,25.4782,325400.0
2008-03-03 15:10:00,39.58,39.71,39.52,39.67,283400.0,25.4782,25.5619,25.4396,25.5361,283400.0
2008-03-03 15:15:00,39.66,39.76,39.58,39.69,487100.0,25.5297,25.5941,25.4782,25.549,487100.0
2008-03-03 15:20:00,39.69,39.77,39.67,39.7,289600.0,25.549,25.6005,25.5361,25.5555,289600.0
2008-03-03 15:25:00,39.7,39.78,39.65,39.72,421100.0,25.5555,25.607,25.5233,25.5683,421100.0
2008-03-03 15:30:00,39.73,39.84,39.67,39.73,509700.0,25.5748,25.6456,25.5361,25.5748,509700.0
2008-03-03 15:35:00,39.73,39.74,39.62,39.69,598400.0,25.5748,25.5812,25.504,25.549,598400.0
2008-03-03 15:40:00,39.69,39.8,39.68,39.76,740900.0,25.549,25.6198,25.5426,25.5941,740900.0
2008-03-03 15:45:00,39.75,39.81,39.71,39.77,544600.0,25.5876,25.6263,25.5619,25.6005,544600.0
2008-03-03 15:50:00,39.77,39.9,39.74,39.85,757500.0,25.6005,25.6842,25.5812,25.652,757500.0
2008-03-03 15:55:00,39.85,39.9,39.81,39.85,790100.0,25.652,25.6842,25.6263,25.652,790100.0
2008-03-04 09:30:00,39.37,39.37,39.0,39.03,1030100.0,25.343,25.343,25.1049,25.1242,1030100.0
2008-03-04 09:35:00,39.02,39.48,38.97,39.4,994200.0,25.1177,25.4138,25.0855,25.3623,994200.0
2008-03-04 09:40:00,39.39,39.58,39.16,39.23,737000.0,25.3559,25.4782,25.2079,25.2529,737000.0
2008-03-04 09:45:00,39.23,39.47,39.12,39.31,456500.0,25.2529,25.4074,25.1821,25.3044,456500.0
2008-03-04 09:50:00,39.31,39.41,39.2,39.38,449300.0,25.3044,25.3688,25.2336,25.3495,449300.0
2008-03-04 09:55:00,39.36,39.45,39.24,39.35,558900.0,25.3366,25.3945,25.2593,25.3302,558900.0
2008-03-04 10:00:00,39.35,39.44,39.25,39.33,392000.0,25.3302,25.3881,25.2658,25.3173,392000.0
2008-03-04 10:05:00,39.33,39.39,39.15,39.19,437000.0,25.3173,25.3559,25.2014,25.2272,437000.0
2008-03-04 10:10:00,39.2,39.32,39.19,39.2,399800.0,25.2336,25.3108,25.2272,25.2336,399800.0
2008-03-04 10:15:00,39.2,39.22,39.03,39.09,864100.0,25.2336,25.2465,25.1242,25.1628,864100.0
2008-03-04 10:20:00,39.1,39.2,39.06,39.11,1238600.0,25.1692,25.2336,25.1435,25.1757,1238600.0
2008-03-04 10:25:00,39.11,39.11,38.87,38.89,731600.0,25.1757,25.1757,25.0212,25.034,731600.0
2008-03-04 10:30:00,38.89,38.92,38.77,38.81,586100.0,25.034,25.0534,24.9568,24.9826,586100.0
2008-03-04 10:35:00,38.81,38.84,38.78,38.81,466800.0,24.9826,25.0019,24.9632,24.9826,466800.0
2008-03-04 10:40:00,38.81,38.83,38.64,38.69,979900.0,24.9826,24.9954,24.8731,24.9053,979900.0
2008-03-04 10:45:00,38.69,38.7,38.49,38.49,822100.0,24.9053,24.9117,24.7766,24.7766,822100.0
2008-03-04 10:50:00,38.49,38.57,38.35,38.45,1255600.0,24.7766,24.8281,24.6864,24.7508,1255600.0
2008-03-04 10:55:00,38.45,38.46,38.37,38.4,586700.0,24.7508,24.7573,24.6993,24.7186,586700.0
2008-03-04 11:00:00,38.41,38.43,38.31,38.33,520600.0,24.7251,24.7379,24.6607,24.6736,520600.0
2008-03-04 11:05:00,38.33,38.36,38.22,38.25,590800.0,24.6736,24.6929,24.6028,24.6221,590800.0
2008-03-04 11:10:00,38.25,38.47,38.22,38.46,594900.0,24.6221,24.7637,24.6028,24.7573,594900.0
2008-03-04 11:15:00,38.46,38.56,38.39,38.52,559400.0,24.7573,24.8216,24.7122,24.7959,559400.0
2008-03-04 11:20:00,38.52,38.54,38.45,38.47,670600.0,24.7959,24.8087,24.7508,24.7637,670600.0
2008-03-04 11:25:00,38.46,38.63,38.44,38.6,739000.0,24.7573,24.8667,24.7444,24.8474,739000.0
2008-03-04 11:30:00,38.59,38.63,38.52,38.55,451100.0,24.8409,24.8667,24.7959,24.8152,451100.0
2008-03-04 11:35:00,38.56,38.7,38.56,38.64,528200.0,24.8216,24.9117,24.8216,24.8731,528200.0
2008-03-04 11:40:00,38.65,38.68,38.53,38.54,397000.0,24.8796,24.8989,24.8023,24.8087,397000.0
2008-03-04 11:45:00,38.55,38.61,38.53,38.59,308200.0,24.8152,24.8538,24.8023,24.8409,308200.0
2008-03-04 11:50:00,38.58,38.64,38.51,38.51,453900.0,24.8345,24.8731,24.7894,24.7894,453900.0
2008-03-04 11:55:00,38.51,38.52,38.3,38.35,522400.0,24.7894,24.7959,24.6543,24.6864,522400.0
2008-03-04 12:00:00,38.35,38.51,38.31,38.48,425700.0,24.6864,24.7894,24.6607,24.7701,425700.0
2008-03-04 12:05:00,38.47,38.52,38.42,38.51,541700.0,24.7637,24.7959,24.7315,24.7894,541700.0
2008-03-04 12:10:00,38.51,38.73,38.49,38.62,681500.0,24.7894,24.9311,24.7766,24.8602,681500.0
2008-03-04 12:15:00,38.62,38.65,38.57,38.59,386100.0,24.8602,24.8796,24.8281,24.8409,386100.0
2008-03-04 12:20:00,38.59,38.64,38.55,38.64,429700.0,24.8409,24.8731,24.8152,24.8731,429700.0
2008-03-04 12:25:00,38.64,38.71,38.6,38.7,463300.0,24.8731,24.9182,24.8474,24.9117,463300.0
2008-03-04 12:30:00,38.69,38.73,38.64,38.72,566300.0,24.9053,24.9311,24.8731,24.9246,566300.0
2008-03-04 12:35:00,38.72,38.72,38.66,38.68,340000.0,24.9246,24.9246,24.886,24.8989,340000.0
2008-03-04 12:40:00,38.69,38.74,38.66,38.72,731600.0,24.9053,24.9375,24.886,24.9246,731600.0
2008-03-04 12:45:00,38.72,38.72,38.54,38.57,573200.0,24.9246,24.9246,24.8087,24.8281,573200.0
2008-03-04 12:50:00,38.57,38.59,38.52,38.59,319400.0,24.8281,24.8409,24.7959,24.8409,319400.0
2008-03-04 12:55:00,38.58,38.59,38.39,38.46,608700.0,24.8345,24.8409,24.7122,24.7573,608700.0
2008-03-04 13:00:00,38.45,38.51,38.29,38.35,310600.0,24.7508,24.7894,24.6478,24.6864,310600.0
2008-03-04 13:05:00,38.36,38.4,38.26,38.37,459700.0,24.6929,24.7186,24.6285,24.6993,459700.0
2008-03-04 13:10:00,38.36,38.46,38.35,38.46,353400.0,24.6929,24.7573,24.6864,24.7573,353400.0
2008-03-04 13:15:00,38.45,38.52,38.41,38.47,439600.0,24.7508,24.7959,24.7251,24.7637,439600.0
2008-03-04 13:20:00,38.45,38.46,38.33,38.36,274900.0,24.7508,24.7573,24.6736,24.6929,274900.0
2008-03-04 13:25:00,38.36,38.54,38.36,38.53,500200.0,24.6929,24.8087,24.6929,24.8023,500200.0
2008-03-04 13:30:00,38.52,38.55,38.35,38.44,500900.0,24.7959,24.8152,24.6864,24.7444,500900.0
2008-03-04 13:35:00,38.44,38.44,38.33,38.38,504800.0,24.7444,24.7444,24.6736,24.7058,504800.0
2008-03-04 13:40:00,38.37,38.52,38.37,38.5,1003200.0,24.6993,24.7959,24.6993,24.783,1003200.0
2008-03-04 13:45:00,38.5,38.5,38.37,38.42,574700.0,24.783,24.783,24.6993,24.7315,574700.0
2008-03-04 13:50:00,38.42,38.51,38.37,38.47,527100.0,24.7315,24.7894,24.6993,24.7637,527100.0
2008-03-04 13:55:00,38.46,38.49,38.36,38.37,517500.0,24.7573,24.7766,24.6929,24.6993,517500.0
2008-03-04 14:00:00,38.38,38.41,38.27,38.32,839000.0,24.7058,24.7251,24.6349,24.6671,839000.0
2008-03-04 14:05:00,38.32,38.33,38.25,38.25,842100.0,24.6671,24.6736,24.6221,24.6221,842100.0
2008-03-04 14:10:00,38.25,38.39,38.23,38.39,679100.0,24.6221,24.7122,24.6092,24.7122,679100.0
2008-03-04 14:15:00,38.39,38.45,38.34,38.45,560600.0,24.7122,24.7508,24.68,24.7508,560600.0
2008-03-04 14:20:00,38.45,38.71,38.4,38.61,1238300.0,24.7508,24.9182,24.7186,24.8538,1238300.0
2008-03-04 14:25:00,38.61,38.67,38.51,38.51,583100.0,24.8538,24.8924,24.7894,24.7894,583100.0
2008-03-04 14:30:00,38.51,38.6,38.48,38.58,414600.0,24.7894,24.8474,24.7701,24.8345,414600.0
2008-03-04 14:35:00,38.58,38.59,38.51,38.56,499200.0,24.8345,24.8409,24.7894,24.8216,499200.0
2008-03-04 14:40:00,38.56,38.8,38.55,38.7,1077700.0,24.8216,24.9761,24.8152,24.9117,1077700.0
2008-03-04 14:45:00,38.7,38.9,38.6,38.85,881400.0,24.9117,25.0405,24.8474,25.0083,881400.0
2008-03-04 14:50:00,38.84,38.97,38.75,38.9,1008800.0,25.0019,25.0855,24.9439,25.0405,1008800.0
2008-03-04 14:55:00,38.9,38.9,38.7,38.83,430500.0,25.0405,25.0405,24.9117,24.9954,430500.0
2008-03-04 15:00:00,38.84,39.0,38.76,39.0,1067300.0,25.0019,25.1049,24.9504,25.1049,1067300.0
2008-03-04 15:05:00,39.0,39.13,38.93,39.1,1194800.0,25.1049,25.1885,25.0598,25.1692,1194800.0
2008-03-04 15:10:00,39.09,39.12,38.86,38.99,896200.0,25.1628,25.1821,25.0147,25.0984,896200.0
2008-03-04 15:15:00,38.99,39.23,38.97,39.2,1203300.0,25.0984,25.2529,25.0855,25.2336,1203300.0
2008-03-04 15:20:00,39.2,39.21,39.02,39.1,655600.0,25.2336,25.24,25.1177,25.1692,655600.0
2008-03-04 15:25:00,39.1,39.11,38.94,39.03,587000.0,25.1692,25.1757,25.0662,25.1242,587000.0
2008-03-04 15:30:00,39.03,39.23,39.02,39.21,1048600.0,25.1242,25.2529,25.1177,25.24,1048600.0
2008-03-04 15:35:00,39.21,39.27,39.16,39.17,1567900.0,25.24,25.2787,25.2079,25.2143,1567900.0
2008-03-04 15:40:00,39.17,39.35,39.15,39.21,1523900.0,25.2143,25.3302,25.2014,25.24,1523900.0
2008-03-04 15:45:00,39.2,39.32,39.07,39.13,974500.0,25.2336,25.3108,25.1499,25.1885,974500.0
2008-03-04 15:50:00,39.08,39.13,39.01,39.1,1007300.0,25.1564,25.1885,25.1113,25.1692,1007300.0
2008-03-04 15:55:00,39.09,39.29,39.09,39.21,1904200.0,25.1628,25.2915,25.1628,25.24,1904200.0
2008-03-05 09:30:00,39.36,39.4,39.0,39.21,772700.0,25.3366,25.3623,25.1049,25.24,772700.0
2008-03-05 09:35:00,39.21,39.3,39.05,39.19,1074300.0,25.24,25.298,25.137,25.2272,1074300.0
2008-03-05 09:40:00,39.2,39.23,39.05,39.16,586500.0,25.2336,25.2529,25.137,25.2079,586500.0
2008-03-05 09:45:00,39.18,39.31,39.17,39.29,458800.0,25.2207,25.3044,25.2143,25.2915,458800.0
2008-03-05 09:50:00,39.29,39.47,39.28,39.36,631900.0,25.2915,25.4074,25.2851,25.3366,631900.0
2008-03-05 09:55:00,39.37,39.39,39.28,39.34,402800.0,25.343,25.3559,25.2851,25.3237,402800.0
2008-03-05 10:00:00,39.34,39.54,39.33,39.43,742900.0,25.3237,25.4525,25.3173,25.3817,742900.0
2008-03-05 10:05:00,39.42,39.46,39.36,39.44,526400.0,25.3752,25.401,25.3366,25.3881,526400.0
2008-03-05 10:10:00,39.44,39.44,39.34,39.35,468000.0,25.3881,25.3881,25.3237,25.3302,468000.0
2008-03-05 10:15:00,39.36,39.49,39.34,39.41,904500.0,25.3366,25.4203,25.3237,25.3688,904500.0
2008-03-05 10:20:00,39.42,39.45,39.25,39.29,495700.0,25.3752,25.3945,25.2658,25.2915,495700.0
2008-03-05 10:25:00,39.29,39.41,39.25,39.32,264900.0,25.2915,25.3688,25.2658,25.3108,264900.0
2008-03-05 10:30:00,39.32,39.39,39.12,39.12,425500.0,25.3108,25.3559,25.1821,25.1821,425500.0
2008-03-05 10:35:00,39.13,39.17,38.99,39.05,534600.0,25.1885,25.2143,25.0984,25.137,534600.0
2008-03-05 10:40:00,39.05,39.17,39.02,39.15,462700.0,25.137,25.2143,25.1177,25.2014,462700.0
2008-03-05 10:45:00,39.15,39.22,39.11,39.14,539100.0,25.2014,25.2465,25.1757,25.195,539100.0
2008-03-05 10:50:00,39.15,39.23,39.13,39.19,255900.0,25.2014,25.2529,25.1885,25.2272,255900.0
2008-03-05 10:55:00,39.19,39.21,39.09,39.12,480400.0,25.2272,25.24,25.1628,25.1821,480400.0
2008-03-05 11:00:00,39.13,39.17,39.01,39.07,271000.0,25.1885,25.2143,25.1113,25.1499,271000.0
2008-03-05 11:05:00,39.07,39.08,38.91,39.07,325300.0,25.1499,25.1564,25.0469,25.1499,325300.0
2008-03-05 11:10:00,39.08,39.15,39.02,39.06,288200.0,25.1564,25.2014,25.1177,25.1435,288200.0
2008-03-05 11:15:00,39.06,39.17,39.04,39.1,231100.0,25.1435,25.2143,25.1306,25.1692,231100.0
2008-03-05 11:20:00,39.1,39.12,38.91,38.96,380800.0,25.1692,25.1821,25.0469,25.0791,380800.0
2008-03-05 11:25:00,38.97,39.03,38.9,39.01,310900.0,25.0855,25.1242,25.0405,25.1113,310900.0
2008-03-05 11:30:00,39.0,39.08,38.97,38.98,532100.0,25.1049,25.1564,25.0855,25.092,532100.0
2008-03-05 11:35:00,38.99,39.01,38.85,38.95,341800.0,25.0984,25.1113,25.0083,25.0727,341800.0
2008-03-05 11:40:00,38.96,38.97,38.79,38.8,235600.0,25.0791,25.0855,24.9697,24.9761,235600.0
2008-03-05 11:45:00,38.8,38.85,38.68,38.71,320200.0,24.9761,25.0083,24.8989,24.9182,320200.0
2008-03-05 11:50:00,38.72,38.8,38.69,38.75,280700.0,24.9246,24.9761,24.9053,24.9439,280700.0
2008-03-05 11:55:00,38.75,38.78,38.7,38.73,204700.0,24.9439,24.9632,24.9117,24.9311,204700.0
2008-03-05 12:00:00,38.74,39.55,38.72,39.3,2293200.0,24.9375,25.4589,24.9246,25.298,2293200.0
2008-03-05 12:05:00,39.3,39.58,38.99,39.0,1549100.0,25.298,25.4782,25.0984,25.1049,1549100.0
2008-03-05 12:10:00,38.99,39.34,38.99,39.12,732000.0,25.0984,25.3237,25.0984,25.1821,732000.0
2008-03-05 12:15:00,39.13,39.19,38.8,39.04,538800.0,25.1885,25.2272,24.9761,25.1306,538800.0
2008-03-05 12:20:00,39.03,39.04,38.9,39.01,327100.0,25.1242,25.1306,25.0405,25.1113,327100.0
2008-03-05 12:25:00,39.01,39.01,38.7,38.91,567400.0,25.1113,25.1113,24.9117,25.0469,567400.0
2008-03-05 12:30:00,38.9,39.0,38.8,38.84,329900.0,25.0405,25.1049,24.9761,25.0019,329900.0
2008-03-05 12:35:00,38.84,38.89,38.67,38.74,387500.0,25.0019,25.034,24.8924,24.9375,387500.0
2008-03-05 12:40:00,38.73,38.84,38.69,38.8,461500.0,24.9311,25.0019,24.9053,24.9761,461500.0
2008-03-05 12:45:00,38.8,38.9,38.77,38.8,208500.0,24.9761,25.0405,24.9568,24.9761,208500.0
2008-03-05 12:50:00,38.8,38.83,38.73,38.82,176400.0,24.9761,24.9954,24.9311,24.989,176400.0
2008-03-05 12:55:00,38.82,38.87,38.75,38.87,254000.0,24.989,25.0212,24.9439,25.0212,254000.0
2008-03-05 13:00:00,38.86,38.94,38.83,38.83,228300.0,25.0147,25.0662,24.9954,24.9954,228300.0
2008-03-05 13:05:00,38.84,38.91,38.81,38.9,228800.0,25.0019,25.0469,24.9826,25.0405,228800.0
2008-03-05 13:10:00,38.9,38.96,38.75,38.82,582500.0,25.0405,25.0791,24.9439,24.989,582500.0
2008-03-05 13:15:00,38.83,38.91,38.46,38.48,567600.0,24.9954,25.0469,24.7573,24.7701,567600.0
2008-03-05 13:20:00,38.48,38.56,38.35,38.41,553200.0,24.7701,24.8216,24.6864,24.7251,553200.0
2008-03-05 13:25:00,38.41,38.62,38.37,38.5,320600.0,24.7251,24.8602,24.6993,24.783,320600.0
2008-03-05 13:30:00,38.5,38.55,38.32,38.33,341800.0,24.783,24.8152,24.6671,24.6736,341800.0
2008-03-05 13:35:00,38.33,39.11,38.11,38.27,621400.0,24.6736,25.1757,24.532,24.6349,621400.0
2008-03-05 13:40:00,38.28,38.46,38.2,38.45,486100.0,24.6414,24.7573,24.5899,24.7508,486100.0
2008-03-05 13:45:00,38.44,38.53,38.31,38.37,492100.0,24.7444,24.8023,24.6607,24.6993,492100.0
2008-03-05 13:50:00,38.35,38.44,38.33,38.35,189700.0,24.6864,24.7444,24.6736,24.6864,189700.0
2008-03-05 13:55:00,38.36,38.5,38.27,38.48,385700.0,24.6929,24.783,24.6349,24.7701,385700.0
2008-03-05 14:00:00,38.48,38.6,38.4,38.51,563300.0,24.7701,24.8474,24.7186,24.7894,563300.0
2008-03-05 14:05:00,38.51,38.53,38.42,38.5,342400.0,24.7894,24.8023,24.7315,24.783,342400.0
2008-03-05 14:10:00,38.5,38.59,38.45,38.58,170300.0,24.783,24.8409,24.7508,24.8345,170300.0
2008-03-05 14:15:00,38.58,38.6,38.51,38.57,214400.0,24.8345,24.8474,24.7894,24.8281,214400.0
2008-03-05 14:20:00,38.58,38.58,38.49,38.51,176300.0,24.8345,24.8345,24.7766,24.7894,176300.0
2008-03-05 14:25:00,38.52,38.62,38.49,38.58,181300.0,24.7959,24.8602,24.7766,24.8345,181300.0
2008-03-05 14:30:00,38.58,38.59,38.49,38.51,114900.0,24.8345,24.8409,24.7766,24.7894,114900.0
2008-03-05 14:35:00,38.51,38.58,38.49,38.57,254000.0,24.7894,24.8345,24.7766,24.8281,254000.0
2008-03-05 14:40:00,38.57,38.65,38.54,38.58,311600.0,24.8281,24.8796,24.8087,24.8345,311600.0
2008-03-05 14:45:00,38.57,38.82,38.57,38.8,506600.0,24.8281,24.989,24.8281,24.9761,506600.0
2008-03-05 14:50:00,38.8,38.88,38.71,38.72,428900.0,24.9761,25.0276,24.9182,24.9246,428900.0
2008-03-05 14:55:00,38.71,38.79,38.61,38.68,207000.0,24.9182,24.9697,24.8538,24.8989,207000.0
2008-03-05 15:00:00,38.68,38.7,38.53,38.63,232000.0,24.8989,24.9117,24.8023,24.8667,232000.0
2008-03-05 15:05:00,38.63,38.66,38.51,38.59,258800.0,24.8667,24.886,24.7894,24.8409,258800.0
2008-03-05 15:10:00,38.59,38.66,38.47,38.49,209500.0,24.8409,24.886,24.7637,24.7766,209500.0
2008-03-05 15:15:00,38.49,38.49,38.28,38.41,276200.0,24.7766,24.7766,24.6414,24.7251,276200.0
2008-03-05 15:20:00,38.4,38.61,38.35,38.58,268200.0,24.7186,24.8538,24.6864,24.8345,268200.0
2008-03-05 15:25:00,38.58,38.66,38.49,38.56,383500.0,24.8345,24.886,24.7766,24.8216,383500.0
2008-03-05 15:30:00,38.55,38.66,38.47,38.61,424100.0,24.8152,24.886,24.7637,24.8538,424100.0
2008-03-05 15:35:00,38.61,38.61,38.51,38.56,265300.0,24.8538,24.8538,24.7894,24.8216,265300.0
2008-03-05 15:40:00,38.57,38.65,38.48,38.48,412700.0,24.8281,24.8796,24.7701,24.7701,412700.0
2008-03-05 15:45:00,38.48,38.56,38.44,38.54,505500.0,24.7701,24.8216,24.7444,24.8087,505500.0
2008-03-05 15:50:00,38.54,38.59,38.5,38.58,561800.0,24.8087,24.8409,24.783,24.8345,561800.0
2008-03-05 15:55:00,38.58,38.75,38.57,38.69,992200.0,24.8345,24.9439,24.8281,24.9053,992200.0
2008-03-06 09:30:00,38.18,38.23,37.61,37.61,1197700.0,24.577,24.6092,24.2101,24.2101,1197700.0
2008-03-06 09:35:00,37.61,37.83,37.51,37.57,1141300.0,24.2101,24.3517,24.1457,24.1843,1141300.0
2008-03-06 09:40:00,37.57,37.82,37.56,37.67,553500.0,24.1843,24.3453,24.1779,24.2487,553500.0
2008-03-06 09:45:00,37.68,37.76,37.58,37.6,529800.0,24.2552,24.3067,24.1908,24.2037,529800.0
2008-03-06 09:50:00,37.61,37.61,37.42,37.44,972500.0,24.2101,24.2101,24.0878,24.1007,972500.0
2008-03-06 09:55:00,37.44,37.54,37.27,37.39,997300.0,24.1007,24.165,23.9912,24.0685,997300.0
2008-03-06 10:00:00,37.38,37.4,37.15,37.29,733400.0,24.062,24.0749,23.914,24.0041,733400.0
2008-03-06 10:05:00,37.28,37.45,37.17,37.4,628000.0,23.9977,24.1071,23.9269,24.0749,628000.0
2008-03-06 10:10:00,37.4,37.64,37.39,37.59,1109900.0,24.0749,24.2294,24.0685,24.1972,1109900.0
2008-03-06 10:15:00,37.61,37.69,37.56,37.57,619400.0,24.2101,24.2616,24.1779,24.1843,619400.0
2008-03-06 10:20:00,37.57,37.81,37.56,37.74,654200.0,24.1843,24.3388,24.1779,24.2938,654200.0
2008-03-06 10:25:00,37.74,37.74,37.64,37.67,404400.0,24.2938,24.2938,24.2294,24.2487,404400.0
2008-03-06 10:30:00,37.67,37.8,37.62,37.75,376700.0,24.2487,24.3324,24.2165,24.3002,376700.0
2008-03-06 10:35:00,37.75,37.79,37.63,37.68,442600.0,24.3002,24.326,24.223,24.2552,442600.0
2008-03-06 10:40:00,37.67,37.71,37.5,37.57,484700.0,24.2487,24.2745,24.1393,24.1843,484700.0
2008-03-06 10:45:00,37.57,37.62,37.47,37.54,336600.0,24.1843,24.2165,24.12,24.165,336600.0
2008-03-06 10:50:00,37.53,37.66,37.43,37.51,330300.0,24.1586,24.2423,24.0942,24.1457,330300.0
2008-03-06 10:55:00,37.53,37.58,37.2,37.5,394500.0,24.1586,24.1908,23.9462,24.1393,394500.0
2008-03-06 11:00:00,37.51,37.57,37.35,37.36,504200.0,24.1457,24.1843,24.0427,24.0492,504200.0
2008-03-06 11:05:00,37.36,37.42,37.32,37.37,483400.0,24.0492,24.0878,24.0234,24.0556,483400.0
2008-03-06 11:10:00,37.37,37.41,37.23,37.23,454100.0,24.0556,24.0814,23.9655,23.9655,454100.0
2008-03-06 11:15:00,37.23,37.27,37.15,37.27,568000.0,23.9655,23.9912,23.914,23.9912,568000.0
2008-03-06 11:20:00,37.26,37.46,37.23,37.35,635600.0,23.9848,24.1135,23.9655,24.0427,635600.0
2008-03-06 11:25:00,37.35,37.47,37.28,37.44,413800.0,24.0427,24.12,23.9977,24.1007,413800.0
2008-03-06 11:30:00,37.45,37.55,37.4,37.45,392400.0,24.1071,24.1715,24.0749,24.1071,392400.0
2008-03-06 11:35:00,37.45,37.64,37.41,37.59,505000.0,24.1071,24.2294,24.0814,24.1972,505000.0
2008-03-06 11:40:00,37.6,37.63,37.5,37.58,410300.0,24.2037,24.223,24.1393,24.1908,410300.0
2008-03-06 11:45:00,37.58,37.59,37.46,37.48,254200.0,24.1908,24.1972,24.1135,24.1264,254200.0
2008-03-06 11:50:00,37.49,37.5,37.36,37.39,416500.0,24.1328,24.1393,24.0492,24.0685,416500.0
2008-03-06 11:55:00,37.4,37.42,37.38,37.4,389500.0,24.0749,24.0878,24.062,24.0749,389500.0
2008-03-06 12:00:00,37.39,37.4,37.27,37.31,440200.0,24.0685,24.0749,23.9912,24.017,440200.0
2008-03-06 12:05:00,37.32,37.41,37.31,37.34,406900.0,24.0234,24.0814,24.017,24.0363,406900.0
2008-03-06 12:10:00,37.34,37.35,37.18,37.24,646500.0,24.0363,24.0427,23.9333,23.9719,646500.0
2008-03-06 12:15:00,37.24,37.38,37.19,37.34,375100.0,23.9719,24.062,23.9397,24.0363,375100.0
2008-03-06 12:20:00,37.34,37.38,37.32,37.34,314800.0,24.0363,24.062,24.0234,24.0363,314800.0
2008-03-06 12:25:00,37.35,37.45,37.34,37.4,429600.0,24.0427,24.1071,24.0363,24.0749,429600.0
2008-03-06 12:30:00,37.4,37.41,37.31,37.41,269300.0,24.0749,24.0814,24.017,24.0814,269300.0
2008-03-06 12:35:00,37.4,37.54,37.4,37.48,364800.0,24.0749,24.165,24.0749,24.1264,364800.0
2008-03-06 12:40:00,37.47,37.58,37.47,37.55,447300.0,24.12,24.1908,24.12,24.1715,447300.0
2008-03-06 12:45:00,37.55,37.55,37.42,37.49,257900.0,24.1715,24.1715,24.0878,24.1328,257900.0
2008-03-06 12:50:00,37.5,37.51,37.44,37.47,318400.0,24.1393,24.1457,24.1007,24.12,318400.0
2008-03-06 12:55:00,37.47,37.49,37.36,37.44,365800.0,24.12,24.1328,24.0492,24.1007,365800.0
2008-03-06 13:00:00,37.44,37.52,37.41,37.48,440900.0,24.1007,24.1522,24.0814,24.1264,440900.0
2008-03-06 13:05:00,37.48,37.54,37.42,37.46,411900.0,24.1264,24.165,24.0878,24.1135,411900.0
2008-03-06 13:10:00,37.46,37.49,37.38,37.43,313900.0,24.1135,24.1328,24.062,24.0942,313900.0
2008-03-06 13:15:00,37.42,37.5,37.42,37.46,246500.0,24.0878,24.1393,24.0878,24.1135,246500.0
2008-03-06 13:20:00,37.47,37.47,37.35,37.35,324100.0,24.12,24.12,24.0427,24.0427,324100.0
2008-03-06 13:25:00,37.35,37.41,37.32,37.39,343200.0,24.0427,24.0814,24.0234,24.0685,343200.0
2008-03-06 13:30:00,37.39,37.43,37.35,37.39,208800.0,24.0685,24.0942,24.0427,24.0685,208800.0
2008-03-06 13:35:00,37.4,37.5,37.38,37.49,329400.0,24.0749,24.1393,24.062,24.1328,329400.0
2008-03-06 13:40:00,37.49,37.51,37.45,37.49,299100.0,24.1328,24.1457,24.1071,24.1328,299100.0
2008-03-06 13:45:00,37.49,37.55,37.41,37.55,450100.0,24.1328,24.1715,24.0814,24.1715,450100.0
2008-03-06 13:50:00,37.55,37.66,37.53,37.61,601600.0,24.1715,24.2423,24.1586,24.2101,601600.0
2008-03-06 13:55:00,37.6,37.63,37.55,37.55,205800.0,24.2037,24.223,24.1715,24.1715,205800.0
2008-03-06 14:00:00,37.55,37.67,37.55,37.6,302800.0,24.1715,24.2487,24.1715,24.2037,302800.0
2008-03-06 14:05:00,37.6,37.71,37.59,37.67,480600.0,24.2037,24.2745,24.1972,24.2487,480600.0
2008-03-06 14:10:00,37.69,37.69,37.51,37.52,173200.0,24.2616,24.2616,24.1457,24.1522,173200.0
2008-03-06 14:15:00,37.52,37.61,37.49,37.51,224300.0,24.1522,24.2101,24.1328,24.1457,224300.0
2008-03-06 14:20:00,37.52,37.52,37.39,37.42,206600.0,24.1522,24.1522,24.0685,24.0878,206600.0
2008-03-06 14:25:00,37.42,37.45,37.33,37.42,439700.0,24.0878,24.1071,24.0299,24.0878,439700.0
2008-03-06 14:30:00,37.42,37.43,37.26,37.26,272100.0,24.0878,24.0942,23.9848,23.9848,272100.0
2008-03-06 14:35:00,37.26,37.48,37.26,37.43,382100.0,23.9848,24.1264,23.9848,24.0942,382100.0
2008-03-06 14:40:00,37.45,37.51,37.41,37.49,225500.0,24.1071,24.1457,24.0814,24.1328,225500.0
2008-03-06 14:45:00,37.5,37.68,37.45,37.61,708700.0,24.1393,24.2552,24.1071,24.2101,708700.0
2008-03-06 14:50:00,37.61,37.67,37.58,37.59,371700.0,24.2101,24.2487,24.1908,24.1972,371700.0
2008-03-06 14:55:00,37.59,37.62,37.54,37.57,219000.0,24.1972,24.2165,24.165,24.1843,219000.0
2008-03-06 15:00:00,37.57,37.6,37.43,37.43,423400.0,24.1843,24.2037,24.0942,24.0942,423400.0
2008-03-06 15:05:00,37.43,37.49,37.3,37.3,595500.0,24.0942,24.1328,24.0105,24.0105,595500.0
2008-03-06 15:10:00,37.3,37.41,37.27,37.34,591500.0,24.0105,24.0814,23.9912,24.0363,591500.0
2008-03-06 15:15:00,37.34,37.63,37.33,37.63,666300.0,24.0363,24.223,24.0299,24.223,666300.0
2008-03-06 15:20:00,37.63,37.68,37.6,37.67,795400.0,24.223,24.2552,24.2037,24.2487,795400.0
2008-03-06 15:25:00,37.66,37.83,37.65,37.76,584900.0,24.2423,24.3517,24.2358,24.3067,584900.0
2008-03-06 15:30:00,37.76,37.76,37.58,37.59,763700.0,24.3067,24.3067,24.1908,24.1972,763700.0
2008-03-06 15:35:00,37.58,37.61,37.45,37.45,561400.0,24.1908,24.2101,24.1071,24.1071,561400.0
2008-03-06 15:40:00,37.46,37.63,37.41,37.61,1101500.0,24.1135,24.223,24.0814,24.2101,1101500.0
2008-03-06 15:45:00,37.61,37.65,37.51,37.54,728700.0,24.2101,24.2358,24.1457,24.165,728700.0
2008-03-06 15:50:00,37.54,37.55,37.33,37.4,1241900.0,24.165,24.1715,24.0299,24.0749,1241900.0
2008-03-06 15:55:00,37.4,37.42,37.26,37.31,1636100.0,24.0749,24.0878,23.9848,24.017,1636100.0
2008-03-07 09:30:00,36.89,37.2,36.61,36.81,1624200.0,23.7466,23.9462,23.5664,23.6951,1624200.0
2008-03-07 09:35:00,36.82,37.37,36.81,37.25,1169600.0,23.7016,24.0556,23.6951,23.9784,1169600.0
2008-03-07 09:40:00,37.26,37.69,37.04,37.55,539900.0,23.9848,24.2616,23.8432,24.1715,539900.0
2008-03-07 09:45:00,37.58,37.89,37.55,37.85,901500.0,24.1908,24.3903,24.1715,24.3646,901500.0
2008-03-07 09:50:00,37.85,38.18,37.82,38.15,987900.0,24.3646,24.577,24.3453,24.5577,987900.0
2008-03-07 09:55:00,38.15,39.08,38.15,38.67,2251200.0,24.5577,25.1564,24.5577,24.8924,2251200.0
2008-03-07 10:00:00,38.66,39.0,38.54,38.79,1696100.0,24.886,25.1049,24.8087,24.9697,1696100.0
2008-03-07 10:05:00,38.79,38.89,38.45,38.61,1938800.0,24.9697,25.034,24.7508,24.8538,1938800.0
2008-03-07 10:10:00,38.6,38.64,38.4,38.47,650600.0,24.8474,24.8731,24.7186,24.7637,650600.0
2008-03-07 10:15:00,38.47,38.93,38.39,38.93,812600.0,24.7637,25.0598,24.7122,25.0598,812600.0
2008-03-07 10:20:00,38.93,39.01,38.56,38.59,898500.0,25.0598,25.1113,24.8216,24.8409,898500.0
2008-03-07 10:25:00,38.59,38.69,38.41,38.69,452600.0,24.8409,24.9053,24.7251,24.9053,452600.0
2008-03-07 10:30:00,38.69,38.97,38.63,38.87,577800.0,24.9053,25.0855,24.8667,25.0212,577800.0
2008-03-07 10:35:00,38.86,38.94,38.65,38.91,485900.0,25.0147,25.0662,24.8796,25.0469,485900.0
2008-03-07 10:40:00,38.9,39.05,38.88,38.9,551900.0,25.0405,25.137,25.0276,25.0405,551900.0
2008-03-07 10:45:00,38.9,38.92,38.62,38.74,439900.0,25.0405,25.0534,24.8602,24.9375,439900.0
2008-03-07 10:50:00,38.74,38.76,38.37,38.43,631900.0,24.9375,24.9504,24.6993,24.7379,631900.0
2008-03-07 10:55:00,38.42,38.45,38.28,38.43,386400.0,24.7315,24.7508,24.6414,24.7379,386400.0
2008-03-07 11:00:00,38.43,38.47,38.32,38.34,289700.0,24.7379,24.7637,24.6671,24.68,289700.0
2008-03-07 11:05:00,38.34,38.39,38.29,38.36,271800.0,24.68,24.7122,24.6478,24.6929,271800.0
2008-03-07 11:10:00,38.35,38.52,38.33,38.34,257400.0,24.6864,24.7959,24.6736,24.68,257400.0
2008-03-07 11:15:00,38.33,38.43,38.3,38.42,201000.0,24.6736,24.7379,24.6543,24.7315,201000.0
2008-03-07 11:20:00,38.41,38.48,38.3,38.4,339600.0,24.7251,24.7701,24.6543,24.7186,339600.0
2008-03-07 11:25:00,38.39,38.45,38.12,38.12,382000.0,24.7122,24.7508,24.5384,24.5384,382000.0
2008-03-07 11:30:00,38.11,38.25,38.1,38.18,278200.0,24.532,24.6221,24.5255,24.577,278200.0
2008-03-07 11:35:00,38.17,38.25,38.14,38.19,246700.0,24.5706,24.6221,24.5513,24.5834,246700.0
2008-03-07 11:40:00,38.2,38.32,37.94,37.95,288500.0,24.5899,24.6671,24.4225,24.429,288500.0
2008-03-07 11:45:00,37.95,38.02,37.88,38.01,334800.0,24.429,24.474,24.3839,24.4676,334800.0
2008-03-07 11:50:00,38.02,38.06,37.93,37.95,254900.0,24.474,24.4998,24.4161,24.429,254900.0
2008-03-07 11:55:00,37.96,38.11,37.91,38.06,174200.0,24.4354,24.532,24.4032,24.4998,174200.0
2008-03-07 12:00:00,38.06,38.06,37.96,37.97,139000.0,24.4998,24.4998,24.4354,24.4418,139000.0
2008-03-07 12:05:00,37.97,38.35,37.82,37.89,266900.0,24.4418,24.6864,24.3453,24.3903,266900.0
2008-03-07 12:10:00,37.9,37.92,37.7,37.71,289600.0,24.3968,24.4096,24.268,24.2745,289600.0
2008-03-07 12:15:00,37.71,37.84,37.67,37.78,239300.0,24.2745,24.3581,24.2487,24.3195,239300.0
2008-03-07 12:20:00,37.79,37.8,37.74,37.78,274100.0,24.326,24.3324,24.2938,24.3195,274100.0
2008-03-07 12:25:00,37.79,37.81,37.7,37.72,230100.0,24.326,24.3388,24.268,24.2809,230100.0
2008-03-07 12:30:00,37.73,37.81,37.73,37.77,240700.0,24.2873,24.3388,24.2873,24.3131,240700.0
2008-03-07 12:35:00,37.77,37.79,37.65,37.68,317400.0,24.3131,24.326,24.2358,24.2552,317400.0
2008-03-07 12:40:00,37.68,37.9,37.67,37.86,230800.0,24.2552,24.3968,24.2487,24.371,230800.0
2008-03-07 12:45:00,37.86,37.88,37.82,37.86,161300.0,24.371,24.3839,24.3453,24.371,161300.0
2008-03-07 12:50:00,37.87,37.89,37.72,37.72,132700.0,24.3775,24.3903,24.2809,24.2809,132700.0
2008-03-07 12:55:00,37.72,37.82,37.71,37.81,162000.0,24.2809,24.3453,24.2745,24.3388,162000.0
2008-03-07 13:00:00,37.81,37.81,37.74,37.75,111100.0,24.3388,24.3388,24.2938,24.3002,111100.0
2008-03-07 13:05:00,37.74,37.79,37.7,37.74,99100.0,24.2938,24.326,24.268,24.2938,99100.0
2008-03-07 13:10:00,37.73,37.75,37.58,37.63,259300.0,24.2873,24.3002,24.1908,24.223,259300.0
2008-03-07 13:15:00,37.62,37.68,37.56,37.66,325900.0,24.2165,24.2552,24.1779,24.2423,325900.0
2008-03-07 13:20:00,37.66,37.72,37.65,37.72,198100.0,24.2423,24.2809,24.2358,24.2809,198100.0
2008-03-07 13:25:00,37.72,37.72,37.62,37.7,218800.0,24.2809,24.2809,24.2165,24.268,218800.0
2008-03-07 13:30:00,37.69,37.7,37.64,37.67,285700.0,24.2616,24.268,24.2294,24.2487,285700.0
2008-03-07 13:35:00,37.66,37.69,37.57,37.58,179600.0,24.2423,24.2616,24.1843,24.1908,179600.0
2008-03-07 13:40:00,37.58,37.6,37.43,37.48,278500.0,24.1908,24.2037,24.0942,24.1264,278500.0
2008-03-07 13:45:00,37.49,37.56,37.42,37.55,310400.0,24.1328,24.1779,24.0878,24.1715,310400.0
2008-03-07 13:50:00,37.55,37.55,37.37,37.42,457200.0,24.1715,24.1715,24.0556,24.0878,457200.0
2008-03-07 13:55:00,37.43,37.44,37.33,37.41,325300.0,24.0942,24.1007,24.0299,24.0814,325300.0
2008-03-07 14:00:00,37.41,37.44,37.28,37.34,474500.0,24.0814,24.1007,23.9977,24.0363,474500.0
2008-03-07 14:05:00,37.33,37.47,37.28,37.46,412400.0,24.0299,24.12,23.9977,24.1135,412400.0
2008-03-07 14:10:00,37.47,37.52,37.41,37.5,319900.0,24.12,24.1522,24.0814,24.1393,319900.0
2008-03-07 14:15:00,37.5,37.5,37.36,37.37,201100.0,24.1393,24.1393,24.0492,24.0556,201100.0
2008-03-07 14:20:00,37.36,37.36,37.2,37.25,443300.0,24.0492,24.0492,23.9462,23.9784,443300.0
2008-03-07 14:25:00,37.26,37.37,37.25,37.33,348200.0,23.9848,24.0556,23.9784,24.0299,348200.0
2008-03-07 14:30:00,37.34,37.34,37.19,37.27,310400.0,24.0363,24.0363,23.9397,23.9912,310400.0
2008-03-07 14:35:00,37.26,37.28,37.11,37.12,314400.0,23.9848,23.9977,23.8882,23.8947,314400.0
2008-03-07 14:40:00,37.12,37.25,37.09,37.24,341500.0,23.8947,23.9784,23.8754,23.9719,341500.0
2008-03-07 14:45:00,37.24,37.44,37.24,37.42,334200.0,23.9719,24.1007,23.9719,24.0878,334200.0
2008-03-07 14:50:00,37.42,37.44,37.3,37.42,478300.0,24.0878,24.1007,24.0105,24.0878,478300.0
2008-03-07 14:55:00,37.42,37.81,37.39,37.81,724400.0,24.0878,24.3388,24.0685,24.3388,724400.0
2008-03-07 15:00:00,37.81,37.88,37.51,37.52,580400.0,24.3388,24.3839,24.1457,24.1522,580400.0
2008-03-07 15:05:00,37.52,37.89,37.49,37.84,576400.0,24.1522,24.3903,24.1328,24.3581,576400.0
2008-03-07 15:10:00,37.84,37.92,37.69,37.76,946000.0,24.3581,24.4096,24.2616,24.3067,946000.0
2008-03-07 15:15:00,37.76,38.03,37.62,37.98,963900.0,24.3067,24.4805,24.2165,24.4483,963900.0
2008-03-07 15:20:00,37.97,38.03,37.81,37.93,944300.0,24.4418,24.4805,24.3388,24.4161,944300.0
2008-03-07 15:25:00,37.93,37.97,37.8,37.88,799400.0,24.4161,24.4418,24.3324,24.3839,799400.0
2008-03-07 15:30:00,37.87,37.89,37.6,37.6,643100.0,24.3775,24.3903,24.2037,24.2037,643100.0
2008-03-07 15:35:00,37.6,37.81,37.58,37.75,812500.0,24.2037,24.3388,24.1908,24.3002,812500.0
2008-03-07 15:40:00,37.75,37.88,37.64,37.71,772700.0,24.3002,24.3839,24.2294,24.2745,772700.0
2008-03-07 15:45:00,37.71,37.76,37.55,37.6,684500.0,24.2745,24.3067,24.1715,24.2037,684500.0
2008-03-07 15:50:00,37.6,37.66,37.4,37.57,974600.0,24.2037,24.2423,24.0749,24.1843,974600.0
2008-03-07 15:55:00,37.57,37.64,37.3,37.56,1272700.0,24.1843,24.2294,24.0105,24.1779,1272700.0
2008-03-10 09:30:00,37.73,37.9,37.61,37.76,910500.0,24.2873,24.3968,24.2101,24.3067,910500.0
2008-03-10 09:35:00,37.74,37.85,37.47,37.7,520900.0,24.2938,24.3646,24.12,24.268,520900.0
2008-03-10 09:40:00,37.7,38.03,37.52,37.84,718100.0,24.268,24.4805,24.1522,24.3581,718100.0
2008-03-10 09:45:00,37.84,37.87,37.66,37.7,420900.0,24.3581,24.3775,24.2423,24.268,420900.0
2008-03-10 09:50:00,37.7,37.92,37.53,37.86,516700.0,24.268,24.4096,24.1586,24.371,516700.0
2008-03-10 09:55:00,37.86,38.2,37.77,38.2,711400.0,24.371,24.5899,24.3131,24.5899,711400.0
2008-03-10 10:00:00,38.21,38.26,37.65,37.66,648300.0,24.5963,24.6285,24.2358,24.2423,648300.0
2008-03-10 10:05:00,37.66,37.76,37.48,37.57,708000.0,24.2423,24.3067,24.1264,24.1843,708000.0
2008-03-10 10:10:00,37.57,37.68,37.46,37.6,356400.0,24.1843,24.2552,24.1135,24.2037,356400.0
2008-03-10 10:15:00,37.6,37.65,37.24,37.32,459500.0,24.2037,24.2358,23.9719,24.0234,459500.0
2008-03-10 10:20:00,37.31,37.45,37.21,37.29,408700.0,24.017,24.1071,23.9526,24.0041,408700.0
2008-03-10 10:25:00,37.3,37.52,37.3,37.43,216000.0,24.0105,24.1522,24.0105,24.0942,216000.0
2008-03-10 10:30:00,37.43,37.5,37.37,37.39,261300.0,24.0942,24.1393,24.0556,24.0685,261300.0
2008-03-10 10:35:00,37.38,37.46,37.17,37.45,421100.0,24.062,24.1135,23.9269,24.1071,421100.0
2008-03-10 10:40:00,37.45,37.46,37.19,37.32,253900.0,24.1071,24.1135,23.9397,24.0234,253900.0
2008-03-10 10:45:00,37.32,37.52,37.31,37.36,361700.0,24.0234,24.1522,24.017,24.0492,361700.0
2008-03-10 10:50:00,37.34,37.73,37.25,37.29,652100.0,24.0363,24.2873,23.9784,24.0041,652100.0
2008-03-10 10:55:00,37.3,37.32,37.19,37.22,242800.0,24.0105,24.0234,23.9397,23.959,242800.0
2008-03-10 11:00:00,37.22,37.43,37.19,37.37,342600.0,23.959,24.0942,23.9397,24.0556,342600.0
2008-03-10 11:05:00,37.38,37.51,37.32,37.45,431600.0,24.062,24.1457,24.0234,24.1071,431600.0
2008-03-10 11:10:00,37.44,37.65,37.41,37.59,526100.0,24.1007,24.2358,24.0814,24.1972,526100.0
2008-03-10 11:15:00,37.59,37.62,37.44,37.44,347100.0,24.1972,24.2165,24.1007,24.1007,347100.0
2008-03-10 11:20:00,37.44,37.44,37.19,37.19,364600.0,24.1007,24.1007,23.9397,23.9397,364600.0
2008-03-10 11:25:00,37.19,37.52,36.92,37.02,790000.0,23.9397,24.1522,23.7659,23.8303,790000.0
2008-03-10 11:30:00,37.02,37.06,36.9,36.9,393300.0,23.8303,23.8561,23.7531,23.7531,393300.0
2008-03-10 11:35:00,36.91,36.99,36.8,36.8,253900.0,23.7595,23.811,23.6887,23.6887,253900.0
2008-03-10 11:40:00,36.8,36.83,36.66,36.69,453300.0,23.6887,23.708,23.5986,23.6179,453300.0
2008-03-10 11:45:00,36.69,36.75,36.54,36.59,777800.0,23.6179,23.6565,23.5213,23.5535,777800.0
2008-03-10 11:50:00,36.59,36.77,36.54,36.66,841400.0,23.5535,23.6694,23.5213,23.5986,841400.0
2008-03-10 11:55:00,36.67,36.87,36.63,36.85,812400.0,23.605,23.7337,23.5793,23.7209,812400.0
2008-03-10 12:00:00,36.85,36.86,36.48,36.48,571100.0,23.7209,23.7273,23.4827,23.4827,571100.0
2008-03-10 12:05:00,36.48,36.64,36.31,36.64,753400.0,23.4827,23.5857,23.3733,23.5857,753400.0
2008-03-10 12:10:00,36.65,36.85,36.6,36.79,899500.0,23.5921,23.7209,23.5599,23.6822,899500.0
2008-03-10 12:15:00,36.8,36.92,36.72,36.84,539100.0,23.6887,23.7659,23.6372,23.7144,539100.0
2008-03-10 12:20:00,36.82,36.97,36.8,36.89,327800.0,23.7016,23.7981,23.6887,23.7466,327800.0
2008-03-10 12:25:00,36.89,36.89,36.61,36.64,321300.0,23.7466,23.7466,23.5664,23.5857,321300.0
2008-03-10 12:30:00,36.64,36.75,36.62,36.72,355800.0,23.5857,23.6565,23.5728,23.6372,355800.0
2008-03-10 12:35:00,36.72,36.93,36.71,36.84,350200.0,23.6372,23.7724,23.6308,23.7144,350200.0
2008-03-10 12:40:00,36.83,36.89,36.75,36.76,383400.0,23.708,23.7466,23.6565,23.6629,383400.0
2008-03-10 12:45:00,36.76,36.77,36.69,36.69,445100.0,23.6629,23.6694,23.6179,23.6179,445100.0
2008-03-10 12:50:00,36.69,36.94,36.66,36.93,476500.0,23.6179,23.7788,23.5986,23.7724,476500.0
2008-03-10 12:55:00,36.93,36.97,36.75,36.89,388400.0,23.7724,23.7981,23.6565,23.7466,388400.0
2008-03-10 13:00:00,36.89,36.92,36.73,36.75,372800.0,23.7466,23.7659,23.6436,23.6565,372800.0
2008-03-10 13:05:00,36.75,36.75,36.61,36.67,346300.0,23.6565,23.6565,23.5664,23.605,346300.0
2008-03-10 13:10:00,36.67,36.76,36.67,36.73,213500.0,23.605,23.6629,23.605,23.6436,213500.0
2008-03-10 13:15:00,36.73,36.8,36.68,36.69,141000.0,23.6436,23.6887,23.6114,23.6179,141000.0
2008-03-10 13:20:00,36.67,36.67,36.58,36.65,222000.0,23.605,23.605,23.5471,23.5921,222000.0
2008-03-10 13:25:00,36.66,36.68,36.58,36.6,338100.0,23.5986,23.6114,23.5471,23.5599,338100.0
2008-03-10 13:30:00,36.6,36.72,36.58,36.64,424300.0,23.5599,23.6372,23.5471,23.5857,424300.0
2008-03-10 13:35:00,36.64,36.66,36.57,36.63,326000.0,23.5857,23.5986,23.5406,23.5793,326000.0
2008-03-10 13:40:00,36.62,36.7,36.62,36.7,233300.0,23.5728,23.6243,23.5728,23.6243,233300.0
2008-03-10 13:45:00,36.7,36.72,36.62,36.67,279300.0,23.6243,23.6372,23.5728,23.605,279300.0
2008-03-10 13:50:00,36.66,36.75,36.66,36.69,227300.0,23.5986,23.6565,23.5986,23.6179,227300.0
2008-03-10 13:55:00,36.69,36.7,36.56,36.59,292000.0,23.6179,23.6243,23.5342,23.5535,292000.0
2008-03-10 14:00:00,36.59,36.66,36.51,36.57,329000.0,23.5535,23.5986,23.502,23.5406,329000.0
2008-03-10 14:05:00,36.56,36.63,36.48,36.48,327300.0,23.5342,23.5793,23.4827,23.4827,327300.0
2008-03-10 14:10:00,36.48,36.66,36.46,36.62,543900.0,23.4827,23.5986,23.4698,23.5728,543900.0
2008-03-10 14:15:00,36.62,36.65,36.46,36.49,385400.0,23.5728,23.5921,23.4698,23.4891,385400.0
2008-03-10 14:20:00,36.49,36.54,36.46,36.48,708800.0,23.4891,23.5213,23.4698,23.4827,708800.0
2008-03-10 14:25:00,36.49,36.64,36.39,36.6,686200.0,23.4891,23.5857,23.4248,23.5599,686200.0
2008-03-10 14:30:00,36.6,36.72,36.58,36.69,519500.0,23.5599,23.6372,23.5471,23.6179,519500.0
2008-03-10 14:35:00,36.69,36.8,36.61,36.69,514800.0,23.6179,23.6887,23.5664,23.6179,514800.0
2008-03-10 14:40:00,36.69,36.74,36.55,36.58,428200.0,23.6179,23.6501,23.5278,23.5471,428200.0
2008-03-10 14:45:00,36.57,36.6,36.52,36.59,312700.0,23.5406,23.5599,23.5084,23.5535,312700.0
2008-03-10 14:50:00,36.59,36.68,36.58,36.67,448100.0,23.5535,23.6114,23.5471,23.605,448100.0
2008-03-10 14:55:00,36.67,36.67,36.52,36.55,381300.0,23.605,23.605,23.5084,23.5278,381300.0
2008-03-10 15:00:00,36.56,36.61,36.45,36.56,421500.0,23.5342,23.5664,23.4634,23.5342,421500.0
2008-03-10 15:05:00,36.56,36.59,36.47,36.57,354900.0,23.5342,23.5535,23.4763,23.5406,354900.0
2008-03-10 15:10:00,36.56,36.63,36.43,36.56,491700.0,23.5342,23.5793,23.4505,23.5342,491700.0
2008-03-10 15:15:00,36.56,36.58,36.42,36.49,466000.0,23.5342,23.5471,23.4441,23.4891,466000.0
2008-03-10 15:20:00,36.49,36.63,36.43,36.55,622800.0,23.4891,23.5793,23.4505,23.5278,622800.0
2008-03-10 15:25:00,36.54,36.6,36.47,36.56,523000.0,23.5213,23.5599,23.4763,23.5342,523000.0
2008-03-10 15:30:00,36.56,36.6,36.47,36.56,643000.0,23.5342,23.5599,23.4763,23.5342,643000.0
2008-03-10 15:35:00,36.57,36.57,36.46,36.49,605100.0,23.5406,23.5406,23.4698,23.4891,605100.0
2008-03-10 15:40:00,36.48,36.59,36.36,36.58,946400.0,23.4827,23.5535,23.4055,23.5471,946400.0
2008-03-10 15:45:00,36.58,36.6,36.47,36.51,996800.0,23.5471,23.5599,23.4763,23.502,996800.0
2008-03-10 15:50:00,36.51,36.51,36.34,36.47,1239200.0,23.502,23.502,23.3926,23.4763,1239200.0
2008-03-10 15:55:00,36.46,36.62,36.46,36.55,2155500.0,23.4698,23.5728,23.4698,23.5278,2155500.0
2008-03-11 09:30:00,38.48,39.26,38.37,38.99,2604500.0,24.7701,25.2722,24.6993,25.0984,2604500.0
2008-03-11 09:35:00,38.99,39.04,38.6,38.64,1773600.0,25.0984,25.1306,24.8474,24.8731,1773600.0
2008-03-11 09:40:00,38.63,38.72,38.41,38.47,1320100.0,24.8667,24.9246,24.7251,24.7637,1320100.0
2008-03-11 09:45:00,38.47,38.51,38.04,38.26,1816900.0,24.7637,24.7894,24.4869,24.6285,1816900.0
2008-03-11 09:50:00,38.25,38.5,38.22,38.48,947900.0,24.6221,24.783,24.6028,24.7701,947900.0
2008-03-11 09:55:00,38.48,38.61,38.36,38.61,1078000.0,24.7701,24.8538,24.6929,24.8538,1078000.0
2008-03-11 10:00:00,38.59,38.68,38.43,38.45,1160800.0,24.8409,24.8989,24.7379,24.7508,1160800.0
2008-03-11 10:05:00,38.45,38.46,38.16,38.21,915400.0,24.7508,24.7573,24.5641,24.5963,915400.0
2008-03-11 10:10:00,38.2,38.54,38.16,38.5,983600.0,24.5899,24.8087,24.5641,24.783,983600.0
2008-03-11 10:15:00,38.49,38.6,38.49,38.51,602300.0,24.7766,24.8474,24.7766,24.7894,602300.0
2008-03-11 10:20:00,38.51,38.68,38.45,38.64,824600.0,24.7894,24.8989,24.7508,24.8731,824600.0
2008-03-11 10:25:00,38.64,38.7,38.55,38.57,805300.0,24.8731,24.9117,24.8152,24.8281,805300.0
2008-03-11 10:30:00,38.57,38.58,38.49,38.5,537400.0,24.8281,24.8345,24.7766,24.783,537400.0
2008-03-11 10:35:00,38.5,38.55,38.38,38.39,1055900.0,24.783,24.8152,24.7058,24.7122,1055900.0
2008-03-11 10:40:00,38.39,38.46,38.33,38.37,630100.0,24.7122,24.7573,24.6736,24.6993,630100.0
2008-03-11 10:45:00,38.37,38.61,38.15,38.21,742000.0,24.6993,24.8538,24.5577,24.5963,742000.0
2008-03-11 10:50:00,38.2,38.32,38.17,38.3,318200.0,24.5899,24.6671,24.5706,24.6543,318200.0
2008-03-11 10:55:00,38.3,38.42,38.25,38.42,600000.0,24.6543,24.7315,24.6221,24.7315,600000.0
2008-03-11 11:00:00,38.42,38.44,38.28,38.38,499600.0,24.7315,24.7444,24.6414,24.7058,499600.0
2008-03-11 11:05:00,38.38,38.38,38.18,38.19,382700.0,24.7058,24.7058,24.577,24.5834,382700.0
2008-03-11 11:10:00,38.2,38.21,38.05,38.06,510800.0,24.5899,24.5963,24.4933,24.4998,510800.0
2008-03-11 11:15:00,38.06,38.1,37.96,38.04,615100.0,24.4998,24.5255,24.4354,24.4869,615100.0
2008-03-11 11:20:00,38.04,38.08,37.99,38.03,472500.0,24.4869,24.5126,24.4547,24.4805,472500.0
2008-03-11 11:25:00,38.03,38.08,37.84,37.9,582700.0,24.4805,24.5126,24.3581,24.3968,582700.0
2008-03-11 11:30:00,37.89,38.01,37.8,37.83,422800.0,24.3903,24.4676,24.3324,24.3517,422800.0
2008-03-11 11:35:00,37.82,37.84,37.6,37.61,428100.0,24.3453,24.3581,24.2037,24.2101,428100.0
2008-03-11 11:40:00,37.61,37.67,37.48,37.5,407800.0,24.2101,24.2487,24.1264,24.1393,407800.0
2008-03-11 11:45:00,37.5,37.51,37.16,37.34,596600.0,24.1393,24.1457,23.9204,24.0363,596600.0
2008-03-11 11:50:00,37.33,37.43,37.16,37.42,691400.0,24.0299,24.0942,23.9204,24.0878,691400.0
2008-03-11 11:55:00,37.42,37.48,37.16,37.41,642100.0,24.0878,24.1264,23.9204,24.0814,642100.0
2008-03-11 12:00:00,37.41,37.44,37.3,37.43,313100.0,24.0814,24.1007,24.0105,24.0942,313100.0
2008-03-11 12:05:00,37.42,37.68,37.39,37.62,573000.0,24.0878,24.2552,24.0685,24.2165,573000.0
2008-03-11 12:10:00,37.61,37.68,37.56,37.66,299000.0,24.2101,24.2552,24.1779,24.2423,299000.0
2008-03-11 12:15:00,37.66,37.73,37.56,37.57,298500.0,24.2423,24.2873,24.1779,24.1843,298500.0
2008-03-11 12:20:00,37.57,37.78,37.54,37.7,334300.0,24.1843,24.3195,24.165,24.268,334300.0
2008-03-11 12:25:00,37.69,37.8,37.5,37.71,394400.0,24.2616,24.3324,24.1393,24.2745,394400.0
2008-03-11 12:30:00,37.71,37.71,37.44,37.51,314100.0,24.2745,24.2745,24.1007,24.1457,314100.0
2008-03-11 12:35:00,37.51,37.6,37.43,37.48,240900.0,24.1457,24.2037,24.0942,24.1264,240900.0
2008-03-11 12:40:00,37.47,37.54,37.44,37.51,221900.0,24.12,24.165,24.1007,24.1457,221900.0
2008-03-11 12:45:00,37.5,37.5,37.16,37.16,370200.0,24.1393,24.1393,23.9204,23.9204,370200.0
2008-03-11 12:50:00,37.17,37.37,37.16,37.22,404600.0,23.9269,24.0556,23.9204,23.959,404600.0
2008-03-11 12:55:00,37.22,37.5,37.19,37.47,768900.0,23.959,24.1393,23.9397,24.12,768900.0
2008-03-11 13:00:00,37.47,37.48,37.27,37.37,386500.0,24.12,24.1264,23.9912,24.0556,386500.0
2008-03-11 13:05:00,37.37,37.39,37.19,37.21,393700.0,24.0556,24.0685,23.9397,23.9526,393700.0
2008-03-11 13:10:00,37.21,37.46,37.2,37.34,343100.0,23.9526,24.1135,23.9462,24.0363,343100.0
2008-03-11 13:15:00,37.33,37.55,37.29,37.49,390500.0,24.0299,24.1715,24.0041,24.1328,390500.0
2008-03-11 13:20:00,37.49,37.6,37.42,37.53,272900.0,24.1328,24.2037,24.0878,24.1586,272900.0
2008-03-11 13:25:00,37.53,37.62,37.47,37.57,415400.0,24.1586,24.2165,24.12,24.1843,415400.0
2008-03-11 13:30:00,37.57,37.59,37.45,37.54,398600.0,24.1843,24.1972,24.1071,24.165,398600.0
2008-03-11 13:35:00,37.54,37.56,37.41,37.43,260000.0,24.165,24.1779,24.0814,24.0942,260000.0
2008-03-11 13:40:00,37.43,37.48,37.37,37.46,269200.0,24.0942,24.1264,24.0556,24.1135,269200.0
2008-03-11 13:45:00,37.45,37.45,37.33,37.43,316100.0,24.1071,24.1071,24.0299,24.0942,316100.0
2008-03-11 13:50:00,37.43,37.63,37.43,37.58,333900.0,24.0942,24.223,24.0942,24.1908,333900.0
2008-03-11 13:55:00,37.58,37.78,37.57,37.65,440400.0,24.1908,24.3195,24.1843,24.2358,440400.0
2008-03-11 14:00:00,37.66,37.8,37.58,37.75,468300.0,24.2423,24.3324,24.1908,24.3002,468300.0
2008-03-11 14:05:00,37.76,37.89,37.69,37.82,490200.0,24.3067,24.3903,24.2616,24.3453,490200.0
2008-03-11 14:10:00,37.83,37.83,37.74,37.8,676600.0,24.3517,24.3517,24.2938,24.3324,676600.0
2008-03-11 14:15:00,37.79,37.93,37.76,37.89,583100.0,24.326,24.4161,24.3067,24.3903,583100.0
2008-03-11 14:20:00,37.89,38.0,37.88,37.95,783900.0,24.3903,24.4611,24.3839,24.429,783900.0
2008-03-11 14:25:00,37.94,37.95,37.84,37.85,237000.0,24.4225,24.429,24.3581,24.3646,237000.0
2008-03-11 14:30:00,37.84,37.9,37.76,37.89,320400.0,24.3581,24.3968,24.3067,24.3903,320400.0
2008-03-11 14:35:00,37.9,38.03,37.88,38.02,671900.0,24.3968,24.4805,24.3839,24.474,671900.0
2008-03-11 14:40:00,38.01,38.11,37.94,38.09,685600.0,24.4676,24.532,24.4225,24.5191,685600.0
2008-03-11 14:45:00,38.09,38.24,38.08,38.14,857500.0,24.5191,24.6156,24.5126,24.5513,857500.0
2008-03-11 14:50:00,38.14,38.44,38.13,38.41,1229400.0,24.5513,24.7444,24.5448,24.7251,1229400.0
2008-03-11 14:55:00,38.41,38.42,38.04,38.06,1114400.0,24.7251,24.7315,24.4869,24.4998,1114400.0
2008-03-11 15:00:00,38.06,38.18,37.51,38.02,747900.0,24.4998,24.577,24.1457,24.474,747900.0
2008-03-11 15:05:00,38.03,38.17,38.01,38.14,395700.0,24.4805,24.5706,24.4676,24.5513,395700.0
2008-03-11 15:10:00,38.16,38.25,38.1,38.19,634500.0,24.5641,24.6221,24.5255,24.5834,634500.0
2008-03-11 15:15:00,38.19,38.3,38.17,38.29,595900.0,24.5834,24.6543,24.5706,24.6478,595900.0
2008-03-11 15:20:00,38.29,38.32,38.25,38.3,582400.0,24.6478,24.6671,24.6221,24.6543,582400.0
2008-03-11 15:25:00,38.3,38.45,38.29,38.41,535400.0,24.6543,24.7508,24.6478,24.7251,535400.0
2008-03-11 15:30:00,38.41,38.43,38.23,38.3,831100.0,24.7251,24.7379,24.6092,24.6543,831100.0
2008-03-11 15:35:00,38.31,38.45,38.28,38.38,1296400.0,24.6607,24.7508,24.6414,24.7058,1296400.0
2008-03-11 15:40:00,38.39,38.41,38.29,38.36,1073200.0,24.7122,24.7251,24.6478,24.6929,1073200.0
2008-03-11 15:45:00,38.36,38.5,38.35,38.49,1426600.0,24.6929,24.783,24.6864,24.7766,1426600.0
2008-03-11 15:50:00,38.49,38.69,38.45,38.63,1911100.0,24.7766,24.9053,24.7508,24.8667,1911100.0
2008-03-11 15:55:00,38.64,38.93,38.62,38.8,3559400.0,24.8731,25.0598,24.8602,24.9761,3559400.0
2008-03-12 09:30:00,38.85,39.31,38.83,39.23,1019800.0,25.0083,25.3044,24.9954,25.2529,1019800.0
2008-03-12 09:35:00,39.23,39.38,39.1,39.12,831500.0,25.2529,25.3495,25.1692,25.1821,831500.0
2008-03-12 09:40:00,39.1,39.33,38.6,38.69,721700.0,25.1692,25.3173,24.8474,24.9053,721700.0
2008-03-12 09:45:00,38.7,38.7,38.4,38.67,428200.0,24.9117,24.9117,24.7186,24.8924,428200.0
2008-03-12 09:50:00,38.68,38.87,38.53,38.86,397400.0,24.8989,25.0212,24.8023,25.0147,397400.0
2008-03-12 09:55:00,38.86,39.15,38.82,39.05,422300.0,25.0147,25.2014,24.989,25.137,422300.0
2008-03-12 10:00:00,39.05,39.18,38.82,38.82,464400.0,25.137,25.2207,24.989,24.989,464400.0
2008-03-12 10:05:00,38.82,38.91,38.77,38.91,298900.0,24.989,25.0469,24.9568,25.0469,298900.0
2008-03-12 10:10:00,38.91,39.01,38.8,39.0,396800.0,25.0469,25.1113,24.9761,25.1049,396800.0
2008-03-12 10:15:00,39.0,39.0,38.86,38.92,207800.0,25.1049,25.1049,25.0147,25.0534,207800.0
2008-03-12 10:20:00,38.94,39.13,38.93,39.07,394600.0,25.0662,25.1885,25.0598,25.1499,394600.0
2008-03-12 10:25:00,39.07,39.07,38.89,38.96,303500.0,25.1499,25.1499,25.034,25.0791,303500.0
2008-03-12 10:30:00,38.96,39.19,38.94,39.17,436000.0,25.0791,25.2272,25.0662,25.2143,436000.0
2008-03-12 10:35:00,39.17,39.34,39.15,39.33,571800.0,25.2143,25.3237,25.2014,25.3173,571800.0
2008-03-12 10:40:00,39.34,39.45,39.32,39.43,905200.0,25.3237,25.3945,25.3108,25.3817,905200.0
2008-03-12 10:45:00,39.43,39.59,39.33,39.58,860400.0,25.3817,25.4846,25.3173,25.4782,860400.0
2008-03-12 10:50:00,39.59,39.59,39.42,39.44,524800.0,25.4846,25.4846,25.3752,25.3881,524800.0
2008-03-12 10:55:00,39.44,39.47,39.4,39.45,422100.0,25.3881,25.4074,25.3623,25.3945,422100.0
2008-03-12 11:00:00,39.45,39.72,39.44,39.67,826500.0,25.3945,25.5683,25.3881,25.5361,826500.0
2008-03-12 11:05:00,39.66,39.91,39.65,39.9,953000.0,25.5297,25.6906,25.5233,25.6842,953000.0
2008-03-12 11:10:00,39.9,40.18,39.89,40.14,1298800.0,25.6842,25.8644,25.6778,25.8387,1298800.0
2008-03-12 11:15:00,40.15,40.23,40.03,40.05,812800.0,25.8451,25.8966,25.7679,25.7808,812800.0
2008-03-12 11:20:00,40.05,40.1,39.94,40.06,602700.0,25.7808,25.8129,25.7099,25.7872,602700.0
2008-03-12 11:25:00,40.06,40.08,39.92,39.93,284400.0,25.7872,25.8001,25.6971,25.7035,284400.0
2008-03-12 11:30:00,39.93,40.06,39.88,39.94,675800.0,25.7035,25.7872,25.6713,25.7099,675800.0
2008-03-12 11:35:00,39.95,39.98,39.74,39.96,383100.0,25.7164,25.7357,25.5812,25.7228,383100.0
2008-03-12 11:40:00,39.96,40.2,39.95,40.12,1058100.0,25.7228,25.8773,25.7164,25.8258,1058100.0
2008-03-12 11:45:00,40.11,40.12,39.84,39.84,411300.0,25.8194,25.8258,25.6456,25.6456,411300.0
2008-03-12 11:50:00,39.84,39.92,39.71,39.82,492100.0,25.6456,25.6971,25.5619,25.6327,492100.0
2008-03-12 11:55:00,39.82,39.86,39.75,39.77,342700.0,25.6327,25.6585,25.5876,25.6005,342700.0
2008-03-12 12:00:00,39.78,39.86,39.65,39.85,631100.0,25.607,25.6585,25.5233,25.652,631100.0
2008-03-12 12:05:00,39.85,39.86,39.74,39.83,526400.0,25.652,25.6585,25.5812,25.6391,526400.0
2008-03-12 12:10:00,39.83,39.87,39.79,39.86,340500.0,25.6391,25.6649,25.6134,25.6585,340500.0
2008-03-12 12:15:00,39.87,39.9,39.67,39.7,504500.0,25.6649,25.6842,25.5361,25.5555,504500.0
2008-03-12 12:20:00,39.7,39.75,39.61,39.61,382100.0,25.5555,25.5876,25.4975,25.4975,382100.0
2008-03-12 12:25:00,39.61,39.65,39.56,39.65,437900.0,25.4975,25.5233,25.4653,25.5233,437900.0
2008-03-12 12:30:00,39.65,39.81,39.62,39.65,375700.0,25.5233,25.6263,25.504,25.5233,375700.0
2008-03-12 12:35:00,39.65,39.66,39.5,39.51,233800.0,25.5233,25.5297,25.4267,25.4332,233800.0
2008-03-12 12:40:00,39.51,39.54,39.45,39.49,253200.0,25.4332,25.4525,25.3945,25.4203,253200.0
2008-03-12 12:45:00,39.5,39.5,39.12,39.22,514500.0,25.4267,25.4267,25.1821,25.2465,514500.0
2008-03-12 12:50:00,39.22,39.42,39.2,39.42,295500.0,25.2465,25.3752,25.2336,25.3752,295500.0
2008-03-12 12:55:00,39.41,39.49,39.34,39.42,259100.0,25.3688,25.4203,25.3237,25.3752,259100.0
2008-03-12 13:00:00,39.42,40.1,39.41,39.48,287000.0,25.3752,25.8129,25.3688,25.4138,287000.0
2008-03-12 13:05:00,39.47,39.53,39.46,39.47,153300.0,25.4074,25.446,25.401,25.4074,153300.0
2008-03-12 13:10:00,39.46,39.49,39.31,39.31,182200.0,25.401,25.4203,25.3044,25.3044,182200.0
2008-03-12 13:15:00,39.31,39.41,39.27,39.27,236400.0,25.3044,25.3688,25.2787,25.2787,236400.0
2008-03-12 13:20:00,39.28,39.56,39.27,39.48,244300.0,25.2851,25.4653,25.2787,25.4138,244300.0
2008-03-12 13:25:00,39.47,39.48,39.3,39.33,159500.0,25.4074,25.4138,25.298,25.3173,159500.0
2008-03-12 13:30:00,39.33,39.37,39.26,39.27,221900.0,25.3173,25.343,25.2722,25.2787,221900.0
2008-03-12 13:35:00,39.27,39.3,39.18,39.23,380500.0,25.2787,25.298,25.2207,25.2529,380500.0
2008-03-12 13:40:00,39.23,39.28,38.98,39.0,358600.0,25.2529,25.2851,25.092,25.1049,358600.0
2008-03-12 13:45:00,39.0,39.15,38.95,39.15,312900.0,25.1049,25.2014,25.0727,25.2014,312900.0
2008-03-12 13:50:00,39.15,39.26,39.12,39.19,497500.0,25.2014,25.2722,25.1821,25.2272,497500.0
2008-03-12 13:55:00,39.19,39.25,39.06,39.06,168800.0,25.2272,25.2658,25.1435,25.1435,168800.0
2008-03-12 14:00:00,39.06,39.21,39.0,39.16,322100.0,25.1435,25.24,25.1049,25.2079,322100.0
2008-03-12 14:05:00,39.16,39.16,38.98,39.06,437300.0,25.2079,25.2079,25.092,25.1435,437300.0
2008-03-12 14:10:00,39.06,39.09,39.01,39.05,212000.0,25.1435,25.1628,25.1113,25.137,212000.0
2008-03-12 14:15:00,39.05,39.2,39.03,39.17,265800.0,25.137,25.2336,25.1242,25.2143,265800.0
2008-03-12 14:20:00,39.17,39.22,39.01,39.01,407700.0,25.2143,25.2465,25.1113,25.1113,407700.0
2008-03-12 14:25:00,39.01,39.03,38.9,38.93,259700.0,25.1113,25.1242,25.0405,25.0598,259700.0
2008-03-12 14:30:00,38.93,39.17,38.89,39.17,311000.0,25.0598,25.2143,25.034,25.2143,311000.0
2008-03-12 14:35:00,39.17,39.27,39.1,39.15,257700.0,25.2143,25.2787,25.1692,25.2014,257700.0
2008-03-12 14:40:00,39.15,39.36,39.1,39.28,406800.0,25.2014,25.3366,25.1692,25.2851,406800.0
2008-03-12 14:45:00,39.29,39.33,39.14,39.31,193000.0,25.2915,25.3173,25.195,25.3044,193000.0
2008-03-12 14:50:00,39.31,39.31,39.13,39.13,222000.0,25.3044,25.3044,25.1885,25.1885,222000.0
2008-03-12 14:55:00,39.14,39.15,39.01,39.11,199000.0,25.195,25.2014,25.1113,25.1757,199000.0
2008-03-12 15:00:00,39.1,39.1,38.89,39.04,278300.0,25.1692,25.1692,25.034,25.1306,278300.0
2008-03-12 15:05:00,39.04,39.05,38.97,38.99,410700.0,25.1306,25.137,25.0855,25.0984,410700.0
2008-03-12 15:10:00,38.98,38.99,38.74,38.89,608200.0,25.092,25.0984,24.9375,25.034,608200.0
2008-03-12 15:15:00,38.91,39.09,38.91,39.03,462600.0,25.0469,25.1628,25.0469,25.1242,462600.0
2008-03-12 15:20:00,39.03,39.03,38.9,38.93,339800.0,25.1242,25.1242,25.0405,25.0598,339800.0
2008-03-12 15:25:00,38.93,39.05,38.77,38.8,473200.0,25.0598,25.137,24.9568,24.9761,473200.0
2008-03-12 15:30:00,38.8,38.95,38.77,38.79,487100.0,24.9761,25.0727,24.9568,24.9697,487100.0
2008-03-12 15:35:00,38.8,38.87,38.73,38.75,691000.0,24.9761,25.0212,24.9311,24.9439,691000.0
2008-03-12 15:40:00,38.75,38.84,38.7,38.71,703900.0,24.9439,25.0019,24.9117,24.9182,703900.0
2008-03-12 15:45:00,38.7,38.78,38.64,38.75,686900.0,24.9117,24.9632,24.8731,24.9439,686900.0
2008-03-12 15:50:00,38.76,38.95,38.67,38.67,1072600.0,24.9504,25.0727,24.8924,24.8924,1072600.0
2008-03-12 15:55:00,38.68,38.73,38.49,38.59,1311500.0,24.8989,24.9311,24.7766,24.8409,1311500.0
2008-03-13 09:30:00,37.84,38.01,37.24,37.28,1087100.0,24.3581,24.4676,23.9719,23.9977,1087100.0
2008-03-13 09:35:00,37.28,37.62,37.24,37.31,977400.0,23.9977,24.2165,23.9719,24.017,977400.0
2008-03-13 09:40:00,37.32,37.32,36.91,36.97,993300.0,24.0234,24.0234,23.7595,23.7981,993300.0
2008-03-13 09:45:00,36.96,37.1,36.87,36.99,978900.0,23.7917,23.8818,23.7337,23.811,978900.0
2008-03-13 09:50:00,36.99,37.29,36.97,37.2,1156600.0,23.811,24.0041,23.7981,23.9462,1156600.0
2008-03-13 09:55:00,37.19,37.22,36.75,36.89,795800.0,23.9397,23.959,23.6565,23.7466,795800.0
2008-03-13 10:00:00,36.89,37.15,36.85,37.11,605200.0,23.7466,23.914,23.7209,23.8882,605200.0
2008-03-13 10:05:00,37.12,37.2,36.92,37.2,678900.0,23.8947,23.9462,23.7659,23.9462,678900.0
2008-03-13 10:10:00,37.2,37.39,37.11,37.21,783900.0,23.9462,24.0685,23.8882,23.9526,783900.0
2008-03-13 10:15:00,37.21,37.36,37.09,37.12,505600.0,23.9526,24.0492,23.8754,23.8947,505600.0
2008-03-13 10:20:00,37.11,37.19,36.89,36.94,716700.0,23.8882,23.9397,23.7466,23.7788,716700.0
2008-03-13 10:25:00,36.96,37.09,36.88,37.0,561900.0,23.7917,23.8754,23.7402,23.8174,561900.0
2008-03-13 10:30:00,36.99,37.04,36.8,36.81,830800.0,23.811,23.8432,23.6887,23.6951,830800.0
2008-03-13 10:35:00,36.81,36.84,36.67,36.69,734900.0,23.6951,23.7144,23.605,23.6179,734900.0
2008-03-13 10:40:00,36.69,36.95,36.63,36.78,487300.0,23.6179,23.7852,23.5793,23.6758,487300.0
2008-03-13 10:45:00,36.79,36.96,36.71,36.78,554100.0,23.6822,23.7917,23.6308,23.6758,554100.0
2008-03-13 10:50:00,36.78,36.83,36.71,36.79,380100.0,23.6758,23.708,23.6308,23.6822,380100.0
2008-03-13 10:55:00,36.8,36.85,36.65,36.72,449600.0,23.6887,23.7209,23.5921,23.6372,449600.0
2008-03-13 11:00:00,36.72,36.92,36.71,36.84,771000.0,23.6372,23.7659,23.6308,23.7144,771000.0
2008-03-13 11:05:00,36.84,37.39,36.84,37.28,1619000.0,23.7144,24.0685,23.7144,23.9977,1619000.0
2008-03-13 11:10:00,37.28,37.89,37.28,37.44,1389600.0,23.9977,24.3903,23.9977,24.1007,1389600.0
2008-03-13 11:15:00,37.43,37.55,37.25,37.31,916900.0,24.0942,24.1715,23.9784,24.017,916900.0
2008-03-13 11:20:00,37.31,38.06,37.3,37.81,957000.0,24.017,24.4998,24.0105,24.3388,957000.0
2008-03-13 11:25:00,37.8,37.88,37.51,37.69,717400.0,24.3324,24.3839,24.1457,24.2616,717400.0
2008-03-13 11:30:00,37.69,37.82,37.59,37.7,515500.0,24.2616,24.3453,24.1972,24.268,515500.0
2008-03-13 11:35:00,37.7,38.02,37.69,38.02,465700.0,24.268,24.474,24.2616,24.474,465700.0
2008-03-13 11:40:00,38.01,38.19,37.87,37.87,629000.0,24.4676,24.5834,24.3775,24.3775,629000.0
2008-03-13 11:45:00,37.88,37.97,37.74,37.82,383400.0,24.3839,24.4418,24.2938,24.3453,383400.0
2008-03-13 11:50:00,37.83,38.1,37.83,38.03,269800.0,24.3517,24.5255,24.3517,24.4805,269800.0
2008-03-13 11:55:00,38.03,38.12,38.01,38.12,383100.0,24.4805,24.5384,24.4676,24.5384,383100.0
2008-03-13 12:00:00,38.12,38.48,38.12,38.4,653800.0,24.5384,24.7701,24.5384,24.7186,653800.0
2008-03-13 12:05:00,38.41,38.41,38.09,38.11,528600.0,24.7251,24.7251,24.5191,24.532,528600.0
2008-03-13 12:10:00,38.11,38.26,37.79,37.82,378000.0,24.532,24.6285,24.326,24.3453,378000.0
2008-03-13 12:15:00,37.82,38.04,37.81,37.93,263800.0,24.3453,24.4869,24.3388,24.4161,263800.0
2008-03-13 12:20:00,37.93,37.94,37.57,37.8,368600.0,24.4161,24.4225,24.1843,24.3324,368600.0
2008-03-13 12:25:00,37.81,37.93,37.81,37.87,164300.0,24.3388,24.4161,24.3388,24.3775,164300.0
2008-03-13 12:30:00,37.86,37.95,37.72,37.77,156600.0,24.371,24.429,24.2809,24.3131,156600.0
2008-03-13 12:35:00,37.77,37.98,37.74,37.88,286600.0,24.3131,24.4483,24.2938,24.3839,286600.0
2008-03-13 12:40:00,37.89,37.9,37.6,37.65,196700.0,24.3903,24.3968,24.2037,24.2358,196700.0
2008-03-13 12:45:00,37.66,37.66,37.46,37.56,298200.0,24.2423,24.2423,24.1135,24.1779,298200.0
2008-03-13 12:50:00,37.56,37.66,37.53,37.63,198600.0,24.1779,24.2423,24.1586,24.223,198600.0
2008-03-13 12:55:00,37.63,37.71,37.52,37.64,224300.0,24.223,24.2745,24.1522,24.2294,224300.0
2008-03-13 13:00:00,37.64,37.66,37.48,37.51,196500.0,24.2294,24.2423,24.1264,24.1457,196500.0
2008-03-13 13:05:00,37.51,38.02,37.47,37.86,534300.0,24.1457,24.474,24.12,24.371,534300.0
2008-03-13 13:10:00,37.86,38.0,37.72,37.72,269600.0,24.371,24.4611,24.2809,24.2809,269600.0
2008-03-13 13:15:00,37.73,38.06,37.73,38.05,236400.0,24.2873,24.4998,24.2873,24.4933,236400.0
2008-03-13 13:20:00,38.06,38.11,37.88,37.94,293400.0,24.4998,24.532,24.3839,24.4225,293400.0
2008-03-13 13:25:00,37.95,38.47,37.94,38.34,532100.0,24.429,24.7637,24.4225,24.68,532100.0
2008-03-13 13:30:00,38.34,38.38,38.25,38.34,433800.0,24.68,24.7058,24.6221,24.68,433800.0
2008-03-13 13:35:00,38.34,38.63,38.33,38.42,677600.0,24.68,24.8667,24.6736,24.7315,677600.0
2008-03-13 13:40:00,38.43,38.45,38.3,38.42,364200.0,24.7379,24.7508,24.6543,24.7315,364200.0
2008-03-13 13:45:00,38.41,38.56,38.39,38.43,628400.0,24.7251,24.8216,24.7122,24.7379,628400.0
2008-03-13 13:50:00,38.43,38.58,38.34,38.55,535800.0,24.7379,24.8345,24.68,24.8152,535800.0
2008-03-13 13:55:00,38.54,38.84,38.53,38.55,702100.0,24.8087,25.0019,24.8023,24.8152,702100.0
2008-03-13 14:00:00,38.54,38.74,38.49,38.58,385000.0,24.8087,24.9375,24.7766,24.8345,385000.0
2008-03-13 14:05:00,38.6,38.95,38.56,38.8,695000.0,24.8474,25.0727,24.8216,24.9761,695000.0
2008-03-13 14:10:00,38.8,38.86,38.54,38.63,549600.0,24.9761,25.0147,24.8087,24.8667,549600.0
2008-03-13 14:15:00,38.64,38.8,38.48,38.69,408900.0,24.8731,24.9761,24.7701,24.9053,408900.0
2008-03-13 14:20:00,38.7,38.71,38.55,38.62,498300.0,24.9117,24.9182,24.8152,24.8602,498300.0
2008-03-13 14:25:00,38.62,38.7,38.53,38.67,441400.0,24.8602,24.9117,24.8023,24.8924,441400.0
2008-03-13 14:30:00,38.66,38.68,38.3,38.3,454800.0,24.886,24.8989,24.6543,24.6543,454800.0
2008-03-13 14:35:00,38.31,38.42,38.24,38.35,370500.0,24.6607,24.7315,24.6156,24.6864,370500.0
2008-03-13 14:40:00,38.35,38.39,38.19,38.25,284400.0,24.6864,24.7122,24.5834,24.6221,284400.0
2008-03-13 14:45:00,38.25,38.36,38.19,38.32,234100.0,24.6221,24.6929,24.5834,24.6671,234100.0
2008-03-13 14:50:00,38.32,38.34,38.15,38.16,249500.0,24.6671,24.68,24.5577,24.5641,249500.0
2008-03-13 14:55:00,38.17,38.52,38.16,38.48,348400.0,24.5706,24.7959,24.5641,24.7701,348400.0
2008-03-13 15:00:00,38.5,38.62,38.24,38.26,561300.0,24.783,24.8602,24.6156,24.6285,561300.0
2008-03-13 15:05:00,38.27,38.55,38.25,38.5,336500.0,24.6349,24.8152,24.6221,24.783,336500.0
2008-03-13 15:10:00,38.5,38.59,38.36,38.53,278300.0,24.783,24.8409,24.6929,24.8023,278300.0
2008-03-13 15:15:00,38.53,38.54,38.34,38.41,280700.0,24.8023,24.8087,24.68,24.7251,280700.0
2008-03-13 15:20:00,38.41,38.5,38.21,38.49,386000.0,24.7251,24.783,24.5963,24.7766,386000.0
2008-03-13 15:25:00,38.5,38.68,38.45,38.45,537000.0,24.783,24.8989,24.7508,24.7508,537000.0
2008-03-13 15:30:00,38.46,38.62,38.33,38.34,446100.0,24.7573,24.8602,24.6736,24.68,446100.0
2008-03-13 15:35:00,38.34,38.6,38.32,38.6,494800.0,24.68,24.8474,24.6671,24.8474,494800.0
2008-03-13 15:40:00,38.6,38.68,38.43,38.5,763400.0,24.8474,24.8989,24.7379,24.783,763400.0
2008-03-13 15:45:00,38.5,38.54,38.28,38.29,830200.0,24.783,24.8087,24.6414,24.6478,830200.0
2008-03-13 15:50:00,38.28,38.3,38.13,38.18,818900.0,24.6414,24.6543,24.5448,24.577,818900.0
2008-03-13 15:55:00,38.18,38.21,38.07,38.16,2011700.0,24.577,24.5963,24.5062,24.5641,2011700.0
2008-03-14 09:30:00,38.5,38.8,37.4,37.43,1725900.0,24.783,24.9761,24.0749,24.0942,1725900.0
2008-03-14 09:35:00,37.43,38.24,37.35,37.79,2326800.0,24.0942,24.6156,24.0427,24.326,2326800.0
2008-03-14 09:40:00,37.79,38.22,37.68,38.19,1679400.0,24.326,24.6028,24.2552,24.5834,1679400.0
2008-03-14 09:45:00,38.2,38.2,37.22,37.4,1949800.0,24.5899,24.5899,23.959,24.0749,1949800.0
2008-03-14 09:50:00,37.4,37.55,36.95,37.18,1996900.0,24.0749,24.1715,23.7852,23.9333,1996900.0
2008-03-14 09:55:00,37.18,37.3,36.5,36.6,2256100.0,23.9333,24.0105,23.4956,23.5599,2256100.0
2008-03-14 10:00:00,36.59,36.61,36.01,36.5,2603900.0,23.5535,23.5664,23.1802,23.4956,2603900.0
2008-03-14 10:05:00,36.51,37.32,36.14,37.31,1818300.0,23.502,24.0234,23.2638,24.017,1818300.0
2008-03-14 10:10:00,37.31,37.33,36.88,37.01,1755500.0,24.017,24.0299,23.7402,23.8239,1755500.0
2008-03-14 10:15:00,37.02,37.64,36.87,37.22,1250200.0,23.8303,24.2294,23.7337,23.959,1250200.0
2008-03-14 10:20:00,37.23,37.26,36.5,36.95,1654200.0,23.9655,23.9848,23.4956,23.7852,1654200.0
2008-03-14 10:25:00,36.95,37.01,36.65,36.77,1781500.0,23.7852,23.8239,23.5921,23.6694,1781500.0
2008-03-14 10:30:00,36.75,37.0,36.65,36.87,1067500.0,23.6565,23.8174,23.5921,23.7337,1067500.0
2008-03-14 10:35:00,36.88,37.16,36.76,36.88,1418300.0,23.7402,23.9204,23.6629,23.7402,1418300.0
2008-03-14 10:40:00,36.87,36.89,36.55,36.69,1392900.0,23.7337,23.7466,23.5278,23.6179,1392900.0
2008-03-14 10:45:00,36.69,37.1,36.62,36.92,877300.0,23.6179,23.8818,23.5728,23.7659,877300.0
2008-03-14 10:50:00,36.92,37.56,36.79,37.42,1125200.0,23.7659,24.1779,23.6822,24.0878,1125200.0
2008-03-14 10:55:00,37.49,38.43,37.36,37.39,1818800.0,24.1328,24.7379,24.0492,24.0685,1818800.0
2008-03-14 11:00:00,37.39,37.6,37.3,37.51,1044100.0,24.0685,24.2037,24.0105,24.1457,1044100.0
2008-03-14 11:05:00,37.52,37.75,37.48,37.75,1089600.0,24.1522,24.3002,24.1264,24.3002,1089600.0
2008-03-14 11:10:00,37.75,37.8,37.47,37.47,964000.0,24.3002,24.3324,24.12,24.12,964000.0
2008-03-14 11:15:00,37.48,37.48,37.17,37.31,626700.0,24.1264,24.1264,23.9269,24.017,626700.0
2008-03-14 11:20:00,37.3,37.37,37.12,37.21,631100.0,24.0105,24.0556,23.8947,23.9526,631100.0
2008-03-14 11:25:00,37.21,37.39,37.13,37.26,457500.0,23.9526,24.0685,23.9011,23.9848,457500.0
2008-03-14 11:30:00,37.26,37.45,37.1,37.18,314500.0,23.9848,24.1071,23.8818,23.9333,314500.0
2008-03-14 11:35:00,37.19,37.39,37.19,37.37,292300.0,23.9397,24.0685,23.9397,24.0556,292300.0
2008-03-14 11:40:00,37.36,37.42,37.25,37.37,315500.0,24.0492,24.0878,23.9784,24.0556,315500.0
2008-03-14 11:45:00,37.36,37.78,37.32,37.67,598000.0,24.0492,24.3195,24.0234,24.2487,598000.0
2008-03-14 11:50:00,37.66,37.67,37.31,37.32,513400.0,24.2423,24.2487,24.017,24.0234,513400.0
2008-03-14 11:55:00,37.32,37.46,37.11,37.44,455300.0,24.0234,24.1135,23.8882,24.1007,455300.0
2008-03-14 12:00:00,37.44,37.46,37.25,37.37,193200.0,24.1007,24.1135,23.9784,24.0556,193200.0
2008-03-14 12:05:00,37.36,37.53,37.34,37.36,347800.0,24.0492,24.1586,24.0363,24.0492,347800.0
2008-03-14 12:10:00,37.36,37.51,37.21,37.22,684100.0,24.0492,24.1457,23.9526,23.959,684100.0
2008-03-14 12:15:00,37.23,37.34,37.13,37.15,692300.0,23.9655,24.0363,23.9011,23.914,692300.0
2008-03-14 12:20:00,37.15,37.24,37.03,37.05,533300.0,23.914,23.9719,23.8367,23.8496,533300.0
2008-03-14 12:25:00,37.05,37.18,37.0,37.17,418300.0,23.8496,23.9333,23.8174,23.9269,418300.0
2008-03-14 12:30:00,37.16,37.27,37.08,37.17,323300.0,23.9204,23.9912,23.8689,23.9269,323300.0
2008-03-14 12:35:00,37.18,37.26,37.03,37.09,378800.0,23.9333,23.9848,23.8367,23.8754,378800.0
2008-03-14 12:40:00,37.08,37.2,36.75,36.93,545600.0,23.8689,23.9462,23.6565,23.7724,545600.0
2008-03-14 12:45:00,36.94,37.1,36.77,37.09,647800.0,23.7788,23.8818,23.6694,23.8754,647800.0
2008-03-14 12:50:00,37.1,37.32,36.9,37.04,698600.0,23.8818,24.0234,23.7531,23.8432,698600.0
2008-03-14 12:55:00,37.04,37.15,36.77,36.9,612400.0,23.8432,23.914,23.6694,23.7531,612400.0
2008-03-14 13:00:00,36.89,36.95,36.71,36.77,625100.0,23.7466,23.7852,23.6308,23.6694,625100.0
2008-03-14 13:05:00,36.76,36.77,36.57,36.73,665000.0,23.6629,23.6694,23.5406,23.6436,665000.0
2008-03-14 13:10:00,36.76,36.83,36.67,36.72,347400.0,23.6629,23.708,23.605,23.6372,347400.0
2008-03-14 13:15:00,36.71,36.99,36.67,36.75,407400.0,23.6308,23.811,23.605,23.6565,407400.0
2008-03-14 13:20:00,36.76,36.79,36.63,36.75,324700.0,23.6629,23.6822,23.5793,23.6565,324700.0
2008-03-14 13:25:00,36.75,36.83,36.68,36.75,452700.0,23.6565,23.708,23.6114,23.6565,452700.0
2008-03-14 13:30:00,36.75,36.77,36.59,36.7,589800.0,23.6565,23.6694,23.5535,23.6243,589800.0
2008-03-14 13:35:00,36.7,36.88,36.63,36.72,681100.0,23.6243,23.7402,23.5793,23.6372,681100.0
2008-03-14 13:40:00,36.72,36.85,36.68,36.68,354200.0,23.6372,23.7209,23.6114,23.6114,354200.0
2008-03-14 13:45:00,36.69,37.04,36.69,36.82,934900.0,23.6179,23.8432,23.6179,23.7016,934900.0
2008-03-14 13:50:00,36.82,36.85,36.72,36.74,403700.0,23.7016,23.7209,23.6372,23.6501,403700.0
2008-03-14 13:55:00,36.74,36.85,36.62,36.66,336900.0,23.6501,23.7209,23.5728,23.5986,336900.0
2008-03-14 14:00:00,36.67,36.7,36.51,36.61,769600.0,23.605,23.6243,23.502,23.5664,769600.0
2008-03-14 14:05:00,36.61,36.71,36.5,36.65,644000.0,23.5664,23.6308,23.4956,23.5921,644000.0
2008-03-14 14:10:00,36.66,36.7,36.45,36.51,738500.0,23.5986,23.6243,23.4634,23.502,738500.0
2008-03-14 14:15:00,36.52,36.71,36.52,36.6,373400.0,23.5084,23.6308,23.5084,23.5599,373400.0
2008-03-14 14:20:00,36.59,36.6,36.25,36.35,810900.0,23.5535,23.5599,23.3346,23.399,810900.0
2008-03-14 14:25:00,36.35,36.38,36.18,36.28,523300.0,23.399,23.4183,23.2896,23.354,523300.0
2008-03-14 14:30:00,36.28,36.47,36.23,36.32,650100.0,23.354,23.4763,23.3218,23.3797,650100.0
2008-03-14 14:35:00,36.31,36.41,36.24,36.31,635500.0,23.3733,23.4376,23.3282,23.3733,635500.0
2008-03-14 14:40:00,36.32,36.76,36.23,36.69,1123800.0,23.3797,23.6629,23.3218,23.6179,1123800.0
2008-03-14 14:45:00,36.69,36.76,36.48,36.57,770100.0,23.6179,23.6629,23.4827,23.5406,770100.0
2008-03-14 14:50:00,36.57,36.7,36.51,36.65,429000.0,23.5406,23.6243,23.502,23.5921,429000.0
2008-03-14 14:55:00,36.65,36.79,36.58,36.59,649100.0,23.5921,23.6822,23.5471,23.5535,649100.0
2008-03-14 15:00:00,36.59,36.7,36.54,36.63,758800.0,23.5535,23.6243,23.5213,23.5793,758800.0
2008-03-14 15:05:00,36.63,36.66,36.52,36.65,592400.0,23.5793,23.5986,23.5084,23.5921,592400.0
2008-03-14 15:10:00,36.65,37.0,36.5,36.79,1740800.0,23.5921,23.8174,23.4956,23.6822,1740800.0
2008-03-14 15:15:00,36.79,37.1,36.79,37.04,1735500.0,23.6822,23.8818,23.6822,23.8432,1735500.0
2008-03-14 15:20:00,37.05,37.06,36.72,36.95,1020000.0,23.8496,23.8561,23.6372,23.7852,1020000.0
2008-03-14 15:25:00,36.95,37.13,36.92,36.97,1126100.0,23.7852,23.9011,23.7659,23.7981,1126100.0
2008-03-14 15:30:00,36.96,37.03,36.8,36.94,1001800.0,23.7917,23.8367,23.6887,23.7788,1001800.0
2008-03-14 15:35:00,36.93,37.03,36.73,36.82,1045700.0,23.7724,23.8367,23.6436,23.7016,1045700.0
2008-03-14 15:40:00,36.83,36.89,36.53,36.53,1166600.0,23.708,23.7466,23.5149,23.5149,1166600.0
2008-03-14 15:45:00,36.52,36.6,36.36,36.56,1758900.0,23.5084,23.5599,23.4055,23.5342,1758900.0
2008-03-14 15:50:00,36.57,36.68,36.48,36.61,1969000.0,23.5406,23.6114,23.4827,23.5664,1969000.0
2008-03-14 15:55:00,36.62,36.92,36.47,36.5,3008800.0,23.5728,23.7659,23.4763,23.4956,3008800.0
2008-03-17 09:30:00,37.0,38.8,37.0,38.63,3470500.0,23.8174,24.9761,23.8174,24.8667,3470500.0
2008-03-17 09:35:00,38.62,38.76,37.46,37.53,4283500.0,24.8602,24.9504,24.1135,24.1586,4283500.0
2008-03-17 09:40:00,37.53,37.87,37.48,37.55,2530400.0,24.1586,24.3775,24.1264,24.1715,2530400.0
2008-03-17 09:45:00,37.55,38.2,37.51,38.01,3555900.0,24.1715,24.5899,24.1457,24.4676,3555900.0
2008-03-17 09:50:00,38.01,38.68,37.83,38.09,2769700.0,24.4676,24.8989,24.3517,24.5191,2769700.0
2008-03-17 09:55:00,38.09,38.84,38.0,38.8,2314200.0,24.5191,25.0019,24.4611,24.9761,2314200.0
2008-03-17 10:00:00,38.82,40.02,38.6,40.0,3410500.0,24.989,25.7614,24.8474,25.7486,3410500.0
2008-03-17 10:05:00,40.0,40.41,38.86,39.67,5623800.0,25.7486,26.0125,25.0147,25.5361,5623800.0
2008-03-17 10:10:00,39.67,40.13,39.6,39.76,3156900.0,25.5361,25.8323,25.4911,25.5941,3156900.0
2008-03-17 10:15:00,39.75,40.02,39.44,39.45,2076200.0,25.5876,25.7614,25.3881,25.3945,2076200.0
2008-03-17 10:20:00,39.44,39.94,39.32,39.94,1957500.0,25.3881,25.7099,25.3108,25.7099,1957500.0
2008-03-17 10:25:00,39.94,40.67,39.86,40.4,2415600.0,25.7099,26.1799,25.6585,26.0061,2415600.0
2008-03-17 10:30:00,40.4,40.71,40.28,40.4,2690500.0,26.0061,26.2056,25.9288,26.0061,2690500.0
2008-03-17 10:35:00,40.38,40.6,39.98,40.47,1956800.0,25.9932,26.1348,25.7357,26.0511,1956800.0
2008-03-17 10:40:00,40.48,41.04,40.32,40.98,1885100.0,26.0576,26.418,25.9546,26.3794,1885100.0
2008-03-17 10:45:00,41.0,41.09,40.59,40.73,2051500.0,26.3923,26.4502,26.1284,26.2185,2051500.0
2008-03-17 10:50:00,40.73,41.06,40.61,40.82,1697100.0,26.2185,26.4309,26.1412,26.2764,1697100.0
2008-03-17 10:55:00,40.82,40.91,40.38,40.42,1331400.0,26.2764,26.3344,25.9932,26.0189,1331400.0
2008-03-17 11:00:00,40.4,40.48,40.23,40.29,1457500.0,26.0061,26.0576,25.8966,25.9352,1457500.0
2008-03-17 11:05:00,40.3,40.66,40.09,40.42,1379300.0,25.9417,26.1734,25.8065,26.0189,1379300.0
2008-03-17 11:10:00,40.43,40.71,40.39,40.63,971000.0,26.0254,26.2056,25.9996,26.1541,971000.0
2008-03-17 11:15:00,40.62,40.7,40.25,40.4,1051500.0,26.1477,26.1992,25.9095,26.0061,1051500.0
2008-03-17 11:20:00,40.39,40.66,40.3,40.45,1215500.0,25.9996,26.1734,25.9417,26.0382,1215500.0
2008-03-17 11:25:00,40.43,40.5,39.92,40.08,1013300.0,26.0254,26.0704,25.6971,25.8001,1013300.0
2008-03-17 11:30:00,40.1,40.18,40.01,40.1,906400.0,25.8129,25.8644,25.755,25.8129,906400.0
2008-03-17 11:35:00,40.1,40.19,39.95,40.06,704600.0,25.8129,25.8709,25.7164,25.7872,704600.0
2008-03-17 11:40:00,40.06,40.14,39.98,40.02,873600.0,25.7872,25.8387,25.7357,25.7614,873600.0
2008-03-17 11:45:00,40.02,40.21,39.99,40.19,741100.0,25.7614,25.8838,25.7421,25.8709,741100.0
2008-03-17 11:50:00,40.2,40.25,39.54,39.62,993400.0,25.8773,25.9095,25.4525,25.504,993400.0
2008-03-17 11:55:00,39.62,39.63,39.22,39.49,1442000.0,25.504,25.5104,25.2465,25.4203,1442000.0
2008-03-17 12:00:00,39.5,39.66,39.48,39.59,1663900.0,25.4267,25.5297,25.4138,25.4846,1663900.0
2008-03-17 12:05:00,39.6,39.87,39.51,39.74,1110600.0,25.4911,25.6649,25.4332,25.5812,1110600.0
2008-03-17 12:10:00,39.73,39.84,39.65,39.8,638200.0,25.5748,25.6456,25.5233,25.6198,638200.0
2008-03-17 12:15:00,39.8,40.0,39.69,39.92,1075400.0,25.6198,25.7486,25.549,25.6971,1075400.0
2008-03-17 12:20:00,39.92,39.92,39.4,39.68,778100.0,25.6971,25.6971,25.3623,25.5426,778100.0
2008-03-17 12:25:00,39.67,39.99,39.66,39.8,773400.0,25.5361,25.7421,25.5297,25.6198,773400.0
2008-03-17 12:30:00,39.8,40.0,39.57,39.6,1107400.0,25.6198,25.7486,25.4718,25.4911,1107400.0
2008-03-17 12:35:00,39.6,39.86,39.55,39.76,889600.0,25.4911,25.6585,25.4589,25.5941,889600.0
2008-03-17 12:40:00,39.76,39.8,39.51,39.56,620800.0,25.5941,25.6198,25.4332,25.4653,620800.0
2008-03-17 12:45:00,39.56,39.75,39.41,39.74,721200.0,25.4653,25.5876,25.3688,25.5812,721200.0
2008-03-17 12:50:00,39.73,39.82,39.54,39.73,602600.0,25.5748,25.6327,25.4525,25.5748,602600.0
2008-03-17 12:55:00,39.72,40.01,39.72,39.74,641800.0,25.5683,25.755,25.5683,25.5812,641800.0
2008-03-17 13:00:00,39.74,39.84,39.69,39.8,468700.0,25.5812,25.6456,25.549,25.6198,468700.0
2008-03-17 13:05:00,39.8,39.85,39.46,39.47,678200.0,25.6198,25.652,25.401,25.4074,678200.0
2008-03-17 13:10:00,39.48,39.78,39.41,39.58,834100.0,25.4138,25.607,25.3688,25.4782,834100.0
2008-03-17 13:15:00,39.57,39.58,39.2,39.22,1313400.0,25.4718,25.4782,25.2336,25.2465,1313400.0
2008-03-17 13:20:00,39.21,39.32,38.97,39.32,1207100.0,25.24,25.3108,25.0855,25.3108,1207100.0
2008-03-17 13:25:00,39.33,39.34,39.0,39.05,1231800.0,25.3173,25.3237,25.1049,25.137,1231800.0
2008-03-17 13:30:00,39.05,39.07,38.76,38.98,1157400.0,25.137,25.1499,24.9504,25.092,1157400.0
2008-03-17 13:35:00,38.98,38.98,38.61,38.62,1009900.0,25.092,25.092,24.8538,24.8602,1009900.0
2008-03-17 13:40:00,38.63,39.11,38.57,39.06,1513100.0,24.8667,25.1757,24.8281,25.1435,1513100.0
2008-03-17 13:45:00,39.06,39.5,39.05,39.48,1275500.0,25.1435,25.4267,25.137,25.4138,1275500.0
2008-03-17 13:50:00,39.48,39.51,39.24,39.42,834700.0,25.4138,25.4332,25.2593,25.3752,834700.0
2008-03-17 13:55:00,39.42,39.55,39.23,39.5,813100.0,25.3752,25.4589,25.2529,25.4267,813100.0
2008-03-17 14:00:00,39.51,39.75,39.45,39.67,1211600.0,25.4332,25.5876,25.3945,25.5361,1211600.0
2008-03-17 14:05:00,39.67,39.97,39.57,39.8,1632800.0,25.5361,25.7293,25.4718,25.6198,1632800.0
2008-03-17 14:10:00,39.8,39.81,39.43,39.46,802400.0,25.6198,25.6263,25.3817,25.401,802400.0
2008-03-17 14:15:00,39.46,39.48,39.35,39.4,585700.0,25.401,25.4138,25.3302,25.3623,585700.0
2008-03-17 14:20:00,39.39,39.52,39.32,39.41,851900.0,25.3559,25.4396,25.3108,25.3688,851900.0
2008-03-17 14:25:00,39.4,39.42,39.19,39.2,649500.0,25.3623,25.3752,25.2272,25.2336,649500.0
2008-03-17 14:30:00,39.2,39.54,39.17,39.52,1090300.0,25.2336,25.4525,25.2143,25.4396,1090300.0
2008-03-17 14:35:00,39.52,39.71,39.5,39.55,768100.0,25.4396,25.5619,25.4267,25.4589,768100.0
2008-03-17 14:40:00,39.55,39.83,39.46,39.83,1133500.0,25.4589,25.6391,25.401,25.6391,1133500.0
2008-03-17 14:45:00,39.82,40.19,39.59,39.73,1158500.0,25.6327,25.8709,25.4846,25.5748,1158500.0
2008-03-17 14:50:00,39.72,40.01,39.64,39.8,1377000.0,25.5683,25.755,25.5168,25.6198,1377000.0
2008-03-17 14:55:00,39.8,40.0,39.74,39.86,1014900.0,25.6198,25.7486,25.5812,25.6585,1014900.0
2008-03-17 15:00:00,39.86,40.1,39.77,40.0,1140400.0,25.6585,25.8129,25.6005,25.7486,1140400.0
2008-03-17 15:05:00,40.01,40.18,39.98,40.02,1342000.0,25.755,25.8644,25.7357,25.7614,1342000.0
2008-03-17 15:10:00,40.03,40.07,39.89,40.07,1103400.0,25.7679,25.7936,25.6778,25.7936,1103400.0
2008-03-17 15:15:00,40.07,40.25,40.04,40.19,982100.0,25.7936,25.9095,25.7743,25.8709,982100.0
2008-03-17 15:20:00,40.2,40.43,40.15,40.36,1151900.0,25.8773,26.0254,25.8451,25.9803,1151900.0
2008-03-17 15:25:00,40.36,40.48,40.06,40.13,1725900.0,25.9803,26.0576,25.7872,25.8323,1725900.0
2008-03-17 15:30:00,40.12,40.93,40.1,40.91,1591400.0,25.8258,26.3472,25.8129,26.3344,1591400.0
2008-03-17 15:35:00,40.91,40.92,40.53,40.53,2053900.0,26.3344,26.3408,26.0897,26.0897,2053900.0
2008-03-17 15:40:00,40.54,40.93,40.5,40.91,1545900.0,26.0962,26.3472,26.0704,26.3344,1545900.0
2008-03-17 15:45:00,40.91,41.03,40.71,41.02,1996800.0,26.3344,26.4116,26.2056,26.4052,1996800.0
2008-03-17 15:50:00,41.02,41.04,40.67,40.81,2087400.0,26.4052,26.418,26.1799,26.27,2087400.0
2008-03-17 15:55:00,40.8,40.87,40.37,40.42,2719100.0,26.2635,26.3086,25.9867,26.0189,2719100.0
2008-03-18 09:30:00,42.14,42.66,41.8,42.4,3658400.0,27.1261,27.4609,26.9073,27.2935,3658400.0
2008-03-18 09:35:00,42.4,42.44,41.55,41.66,2634700.0,27.2935,27.3192,26.7463,26.8171,2634700.0
2008-03-18 09:40:00,41.66,41.9,41.63,41.77,1536600.0,26.8171,26.9716,26.7978,26.8879,1536600.0
2008-03-18 09:45:00,41.76,41.92,41.57,41.78,1751500.0,26.8815,26.9845,26.7592,26.8944,1751500.0
2008-03-18 09:50:00,41.77,42.33,41.64,42.0,1364600.0,26.8879,27.2484,26.8043,27.036,1364600.0
2008-03-18 09:55:00,41.99,42.15,41.79,41.88,864000.0,27.0296,27.1326,26.9008,26.9588,864000.0
2008-03-18 10:00:00,41.88,42.15,41.87,42.12,1400100.0,26.9588,27.1326,26.9523,27.1132,1400100.0
2008-03-18 10:05:00,42.11,42.12,41.87,42.04,1086100.0,27.1068,27.1132,26.9523,27.0617,1086100.0
2008-03-18 10:10:00,42.04,42.04,41.87,42.01,1034500.0,27.0617,27.0617,26.9523,27.0424,1034500.0
2008-03-18 10:15:00,42.01,42.01,41.8,41.94,916400.0,27.0424,27.0424,26.9073,26.9974,916400.0
2008-03-18 10:20:00,41.94,41.99,41.9,41.96,1235600.0,26.9974,27.0296,26.9716,27.0103,1235600.0
2008-03-18 10:25:00,41.96,42.14,41.87,41.93,899000.0,27.0103,27.1261,26.9523,26.9909,899000.0
2008-03-18 10:30:00,41.93,41.96,41.68,41.77,1991200.0,26.9909,27.0103,26.83,26.8879,1991200.0
2008-03-18 10:35:00,41.77,41.88,41.68,41.81,1788800.0,26.8879,26.9588,26.83,26.9137,1788800.0
2008-03-18 10:40:00,41.81,41.92,41.8,41.89,908500.0,26.9137,26.9845,26.9073,26.9652,908500.0
2008-03-18 10:45:00,41.88,42.22,41.83,42.22,1719400.0,26.9588,27.1776,26.9266,27.1776,1719400.0
2008-03-18 10:50:00,42.22,42.5,42.09,42.39,1657300.0,27.1776,27.3579,27.0939,27.287,1657300.0
2008-03-18 10:55:00,42.4,42.44,42.02,42.33,955200.0,27.2935,27.3192,27.0489,27.2484,955200.0
2008-03-18 11:00:00,42.35,42.8,42.32,42.8,1676500.0,27.2613,27.551,27.242,27.551,1676500.0
2008-03-18 11:05:00,42.8,42.88,42.55,42.6,1099900.0,27.551,27.6025,27.39,27.4222,1099900.0
2008-03-18 11:10:00,42.6,42.61,42.41,42.52,684300.0,27.4222,27.4287,27.2999,27.3707,684300.0
2008-03-18 11:15:00,42.52,42.61,42.5,42.55,387300.0,27.3707,27.4287,27.3579,27.39,387300.0
2008-03-18 11:20:00,42.55,42.75,42.5,42.74,516500.0,27.39,27.5188,27.3579,27.5123,516500.0
2008-03-18 11:25:00,42.74,42.85,42.6,42.69,547000.0,27.5123,27.5832,27.4222,27.4802,547000.0
2008-03-18 11:30:00,42.7,42.85,42.6,42.71,1090900.0,27.4866,27.5832,27.4222,27.493,1090900.0
2008-03-18 11:35:00,42.71,42.73,42.4,42.41,599200.0,27.493,27.5059,27.2935,27.2999,599200.0
2008-03-18 11:40:00,42.42,42.72,42.41,42.57,383800.0,27.3064,27.4995,27.2999,27.4029,383800.0
2008-03-18 11:45:00,42.58,42.7,42.53,42.69,547600.0,27.4094,27.4866,27.3772,27.4802,547600.0
2008-03-18 11:50:00,42.69,42.7,42.51,42.55,366600.0,27.4802,27.4866,27.3643,27.39,366600.0
2008-03-18 11:55:00,42.55,42.57,42.22,42.39,478600.0,27.39,27.4029,27.1776,27.287,478600.0
2008-03-18 12:00:00,42.4,42.46,42.25,42.3,424200.0,27.2935,27.3321,27.1969,27.2291,424200.0
2008-03-18 12:05:00,42.3,42.5,42.23,42.28,369400.0,27.2291,27.3579,27.1841,27.2162,369400.0
2008-03-18 12:10:00,42.28,42.35,42.16,42.26,380200.0,27.2162,27.2613,27.139,27.2034,380200.0
2008-03-18 12:15:00,42.26,42.44,42.25,42.42,375900.0,27.2034,27.3192,27.1969,27.3064,375900.0
2008-03-18 12:20:00,42.43,42.49,42.35,42.42,397400.0,27.3128,27.3514,27.2613,27.3064,397400.0
2008-03-18 12:25:00,42.42,42.47,42.37,42.45,311700.0,27.3064,27.3385,27.2742,27.3257,311700.0
2008-03-18 12:30:00,42.45,42.58,42.44,42.55,672900.0,27.3257,27.4094,27.3192,27.39,672900.0
2008-03-18 12:35:00,42.55,42.56,42.45,42.49,485900.0,27.39,27.3965,27.3257,27.3514,485900.0
2008-03-18 12:40:00,42.5,42.5,42.43,42.47,375100.0,27.3579,27.3579,27.3128,27.3385,375100.0
2008-03-18 12:45:00,42.47,42.47,42.25,42.28,461400.0,27.3385,27.3385,27.1969,27.2162,461400.0
2008-03-18 12:50:00,42.29,42.67,42.28,42.59,663900.0,27.2227,27.4673,27.2162,27.4158,663900.0
2008-03-18 12:55:00,42.59,42.63,42.48,42.49,284900.0,27.4158,27.4415,27.345,27.3514,284900.0
2008-03-18 13:00:00,42.49,42.5,42.37,42.48,275000.0,27.3514,27.3579,27.2742,27.345,275000.0
2008-03-18 13:05:00,42.48,42.48,42.41,42.43,142300.0,27.345,27.345,27.2999,27.3128,142300.0
2008-03-18 13:10:00,42.43,42.5,42.33,42.48,535800.0,27.3128,27.3579,27.2484,27.345,535800.0
2008-03-18 13:15:00,42.46,42.56,42.42,42.43,487900.0,27.3321,27.3965,27.3064,27.3128,487900.0
2008-03-18 13:20:00,42.44,42.46,42.34,42.38,714600.0,27.3192,27.3321,27.2549,27.2806,714600.0
2008-03-18 13:25:00,42.38,42.41,42.23,42.34,377100.0,27.2806,27.2999,27.1841,27.2549,377100.0
2008-03-18 13:30:00,42.34,42.4,42.22,42.26,534100.0,27.2549,27.2935,27.1776,27.2034,534100.0
2008-03-18 13:35:00,42.25,42.27,42.02,42.22,497200.0,27.1969,27.2098,27.0489,27.1776,497200.0
2008-03-18 13:40:00,42.22,42.26,42.13,42.16,371100.0,27.1776,27.2034,27.1197,27.139,371100.0
2008-03-18 13:45:00,42.15,42.27,42.15,42.27,368000.0,27.1326,27.2098,27.1326,27.2098,368000.0
2008-03-18 13:50:00,42.27,42.41,42.23,42.32,317900.0,27.2098,27.2999,27.1841,27.242,317900.0
2008-03-18 13:55:00,42.33,42.37,42.19,42.26,358900.0,27.2484,27.2742,27.1583,27.2034,358900.0
2008-03-18 14:00:00,42.26,42.34,42.07,42.12,361000.0,27.2034,27.2549,27.0811,27.1132,361000.0
2008-03-18 14:05:00,42.12,42.16,42.0,42.06,510500.0,27.1132,27.139,27.036,27.0746,510500.0
2008-03-18 14:10:00,42.06,42.27,41.9,41.92,712800.0,27.0746,27.2098,26.9716,26.9845,712800.0
2008-03-18 14:15:00,41.92,42.3,41.6,42.3,1680300.0,26.9845,27.2291,26.7785,27.2291,1680300.0
2008-03-18 14:20:00,42.3,42.31,41.65,41.97,989100.0,27.2291,27.2356,26.8107,27.0167,989100.0
2008-03-18 14:25:00,41.97,41.98,41.54,41.64,930000.0,27.0167,27.0231,26.7399,26.8043,930000.0
2008-03-18 14:30:00,41.64,41.79,41.27,41.4,1162400.0,26.8043,26.9008,26.5661,26.6498,1162400.0
2008-03-18 14:35:00,41.38,41.75,41.25,41.63,875700.0,26.6369,26.8751,26.5532,26.7978,875700.0
2008-03-18 14:40:00,41.62,41.75,41.38,41.4,944800.0,26.7914,26.8751,26.6369,26.6498,944800.0
2008-03-18 14:45:00,41.4,41.98,41.38,41.91,1169100.0,26.6498,27.0231,26.6369,26.9781,1169100.0
2008-03-18 14:50:00,41.91,42.35,41.83,42.05,1762000.0,26.9781,27.2613,26.9266,27.0682,1762000.0
2008-03-18 14:55:00,42.05,42.26,41.83,42.05,1029300.0,27.0682,27.2034,26.9266,27.0682,1029300.0
2008-03-18 15:00:00,42.05,42.1,41.7,42.01,1088600.0,27.0682,27.1004,26.8429,27.0424,1088600.0
2008-03-18 15:05:00,42.01,42.02,41.8,41.98,661800.0,27.0424,27.0489,26.9073,27.0231,661800.0
2008-03-18 15:10:00,41.99,42.03,41.8,41.97,752900.0,27.0296,27.0553,26.9073,27.0167,752900.0
2008-03-18 15:15:00,41.97,42.02,41.85,41.96,553900.0,27.0167,27.0489,26.9394,27.0103,553900.0
2008-03-18 15:20:00,41.96,42.03,41.83,41.96,765600.0,27.0103,27.0553,26.9266,27.0103,765600.0
2008-03-18 15:25:00,41.96,41.99,41.73,41.89,652600.0,27.0103,27.0296,26.8622,26.9652,652600.0
2008-03-18 15:30:00,41.89,42.18,41.84,41.95,1667800.0,26.9652,27.1519,26.933,27.0038,1667800.0
2008-03-18 15:35:00,41.95,42.04,41.9,42.0,1100900.0,27.0038,27.0617,26.9716,27.036,1100900.0
2008-03-18 15:40:00,42.0,42.15,41.98,42.04,1442600.0,27.036,27.1326,27.0231,27.0617,1442600.0
2008-03-18 15:45:00,42.04,42.14,42.0,42.04,1207700.0,27.0617,27.1261,27.036,27.0617,1207700.0
2008-03-18 15:50:00,42.04,42.21,42.04,42.19,2100100.0,27.0617,27.1712,27.0617,27.1583,2100100.0
2008-03-18 15:55:00,42.19,42.5,42.18,42.49,2873400.0,27.1583,27.3579,27.1519,27.3514,2873400.0
2008-03-19 09:30:00,43.31,43.66,43.05,43.36,2456900.0,27.8793,28.1046,27.7119,27.9115,2456900.0
2008-03-19 09:35:00,43.35,43.38,42.78,43.13,1418400.0,27.905,27.9243,27.5381,27.7634,1418400.0
2008-03-19 09:40:00,43.12,43.71,43.09,43.44,826900.0,27.757,28.1368,27.7376,27.9629,826900.0
2008-03-19 09:45:00,43.43,43.87,43.22,43.81,1380100.0,27.9565,28.2397,27.8213,28.2011,1380100.0
2008-03-19 09:50:00,43.81,43.9,43.57,43.61,1373300.0,28.2011,28.2591,28.0466,28.0724,1373300.0
2008-03-19 09:55:00,43.61,43.72,43.51,43.66,1893300.0,28.0724,28.1432,28.008,28.1046,1893300.0
2008-03-19 10:00:00,43.66,43.96,43.43,43.6,1409600.0,28.1046,28.2977,27.9565,28.0659,1409600.0
2008-03-19 10:05:00,43.6,43.68,43.44,43.62,745400.0,28.0659,28.1174,27.9629,28.0788,745400.0
2008-03-19 10:10:00,43.64,43.81,43.63,43.67,634600.0,28.0917,28.2011,28.0853,28.111,634600.0
2008-03-19 10:15:00,43.68,43.75,43.58,43.71,1141700.0,28.1174,28.1625,28.0531,28.1368,1141700.0
2008-03-19 10:20:00,43.72,44.14,43.71,43.96,1478700.0,28.1432,28.4135,28.1368,28.2977,1478700.0
2008-03-19 10:25:00,43.97,43.99,43.78,43.79,1064500.0,28.3041,28.317,28.1818,28.1882,1064500.0
2008-03-19 10:30:00,43.79,43.85,43.41,43.54,1480100.0,28.1882,28.2269,27.9436,28.0273,1480100.0
2008-03-19 10:35:00,43.55,43.72,43.34,43.61,1423800.0,28.0338,28.1432,27.8986,28.0724,1423800.0
2008-03-19 10:40:00,43.62,43.79,43.48,43.59,886600.0,28.0788,28.1882,27.9887,28.0595,886600.0
2008-03-19 10:45:00,43.59,43.95,43.57,43.82,826700.0,28.0595,28.2912,28.0466,28.2076,826700.0
2008-03-19 10:50:00,43.81,43.91,43.8,43.86,736300.0,28.2011,28.2655,28.1947,28.2333,736300.0
2008-03-19 10:55:00,43.86,44.04,43.79,44.0,901700.0,28.2333,28.3492,28.1882,28.3234,901700.0
2008-03-19 11:00:00,44.0,44.13,43.97,44.07,1141600.0,28.3234,28.4071,28.3041,28.3685,1141600.0
2008-03-19 11:05:00,44.07,44.17,43.98,44.16,873300.0,28.3685,28.4329,28.3106,28.4264,873300.0
2008-03-19 11:10:00,44.17,44.32,44.01,44.16,1190000.0,28.4329,28.5294,28.3299,28.4264,1190000.0
2008-03-19 11:15:00,44.16,44.3,44.12,44.29,553600.0,28.4264,28.5165,28.4007,28.5101,553600.0
2008-03-19 11:20:00,44.29,44.75,43.58,44.56,1117500.0,28.5101,28.8062,28.0531,28.6839,1117500.0
2008-03-19 11:25:00,44.56,44.82,44.56,44.79,871500.0,28.6839,28.8513,28.6839,28.832,871500.0
2008-03-19 11:30:00,44.78,44.8,44.59,44.67,734000.0,28.8255,28.8384,28.7032,28.7547,734000.0
2008-03-19 11:35:00,44.67,44.87,44.66,44.8,593000.0,28.7547,28.8835,28.7483,28.8384,593000.0
2008-03-19 11:40:00,44.8,44.89,43.96,44.79,475900.0,28.8384,28.8963,28.2977,28.832,475900.0
2008-03-19 11:45:00,44.79,44.85,44.62,44.66,603300.0,28.832,28.8706,28.7225,28.7483,603300.0
2008-03-19 11:50:00,44.65,44.73,44.54,44.63,336800.0,28.7418,28.7933,28.671,28.729,336800.0
2008-03-19 11:55:00,44.63,44.73,44.59,44.6,459700.0,28.729,28.7933,28.7032,28.7097,459700.0
2008-03-19 12:00:00,44.61,44.69,44.35,44.35,613100.0,28.7161,28.7676,28.5487,28.5487,613100.0
2008-03-19 12:05:00,44.36,44.74,44.35,44.63,708600.0,28.5552,28.7998,28.5487,28.729,708600.0
2008-03-19 12:10:00,44.64,44.65,44.31,44.31,531300.0,28.7354,28.7418,28.523,28.523,531300.0
2008-03-19 12:15:00,44.31,44.65,44.3,44.6,600500.0,28.523,28.7418,28.5165,28.7097,600500.0
2008-03-19 12:20:00,44.6,44.75,44.51,44.55,560100.0,28.7097,28.8062,28.6517,28.6775,560100.0
2008-03-19 12:25:00,44.56,44.59,44.31,44.38,514300.0,28.6839,28.7032,28.523,28.568,514300.0
2008-03-19 12:30:00,44.38,44.4,44.17,44.25,562200.0,28.568,28.5809,28.4329,28.4844,562200.0
2008-03-19 12:35:00,44.25,44.35,43.88,44.16,506000.0,28.4844,28.5487,28.2462,28.4264,506000.0
2008-03-19 12:40:00,44.17,44.21,43.95,44.21,620400.0,28.4329,28.4586,28.2912,28.4586,620400.0
2008-03-19 12:45:00,44.2,44.29,44.0,44.08,435600.0,28.4522,28.5101,28.3234,28.3749,435600.0
2008-03-19 12:50:00,44.09,44.33,44.08,44.24,431900.0,28.3814,28.5359,28.3749,28.4779,431900.0
2008-03-19 12:55:00,44.24,44.32,44.06,44.06,390200.0,28.4779,28.5294,28.3621,28.3621,390200.0
2008-03-19 13:00:00,44.06,44.12,43.8,43.8,600000.0,28.3621,28.4007,28.1947,28.1947,600000.0
2008-03-19 13:05:00,43.8,43.87,43.74,43.74,603700.0,28.1947,28.2397,28.1561,28.1561,603700.0
2008-03-19 13:10:00,43.74,43.76,43.57,43.66,744600.0,28.1561,28.1689,28.0466,28.1046,744600.0
2008-03-19 13:15:00,43.65,44.0,43.5,44.0,806600.0,28.0981,28.3234,28.0016,28.3234,806600.0
2008-03-19 13:20:00,44.0,44.1,43.86,43.99,717100.0,28.3234,28.3878,28.2333,28.317,717100.0
2008-03-19 13:25:00,44.0,44.0,43.77,43.87,620200.0,28.3234,28.3234,28.1754,28.2397,620200.0
2008-03-19 13:30:00,43.88,43.96,43.55,43.65,699100.0,28.2462,28.2977,28.0338,28.0981,699100.0
2008-03-19 13:35:00,43.65,43.71,43.34,43.55,724800.0,28.0981,28.1368,27.8986,28.0338,724800.0
2008-03-19 13:40:00,43.55,43.76,43.37,43.67,599400.0,28.0338,28.1689,27.9179,28.111,599400.0
2008-03-19 13:45:00,43.67,43.82,43.62,43.64,327100.0,28.111,28.2076,28.0788,28.0917,327100.0
2008-03-19 13:50:00,43.65,43.7,43.45,43.63,784100.0,28.0981,28.1303,27.9694,28.0853,784100.0
2008-03-19 13:55:00,43.64,43.78,43.47,43.53,533800.0,28.0917,28.1818,27.9823,28.0209,533800.0
2008-03-19 14:00:00,43.53,43.85,43.46,43.46,743300.0,28.0209,28.2269,27.9758,27.9758,743300.0
2008-03-19 14:05:00,43.45,43.51,43.35,43.4,490100.0,27.9694,28.008,27.905,27.9372,490100.0
2008-03-19 14:10:00,43.4,43.52,43.06,43.52,999500.0,27.9372,28.0144,27.7183,28.0144,999500.0
2008-03-19 14:15:00,43.51,43.6,43.38,43.59,749100.0,28.008,28.0659,27.9243,28.0595,749100.0
2008-03-19 14:20:00,43.6,43.6,43.43,43.45,710200.0,28.0659,28.0659,27.9565,27.9694,710200.0
2008-03-19 14:25:00,43.44,43.6,43.3,43.4,558900.0,27.9629,28.0659,27.8728,27.9372,558900.0
2008-03-19 14:30:00,43.42,43.5,43.3,43.31,729200.0,27.9501,28.0016,27.8728,27.8793,729200.0
2008-03-19 14:35:00,43.31,43.35,42.99,43.12,769200.0,27.8793,27.905,27.6733,27.757,769200.0
2008-03-19 14:40:00,43.12,43.14,42.98,43.02,1346000.0,27.757,27.7698,27.6668,27.6926,1346000.0
2008-03-19 14:45:00,43.03,43.1,43.0,43.03,698700.0,27.699,27.7441,27.6797,27.699,698700.0
2008-03-19 14:50:00,43.04,43.24,43.03,43.21,764500.0,27.7055,27.8342,27.699,27.8149,764500.0
2008-03-19 14:55:00,43.21,43.29,43.08,43.18,819800.0,27.8149,27.8664,27.7312,27.7956,819800.0
2008-03-19 15:00:00,43.17,43.19,42.97,43.09,969200.0,27.7891,27.802,27.6604,27.7376,969200.0
2008-03-19 15:05:00,43.08,43.16,43.05,43.09,1033100.0,27.7312,27.7827,27.7119,27.7376,1033100.0
2008-03-19 15:10:00,43.1,43.12,42.85,42.89,1037400.0,27.7441,27.757,27.5832,27.6089,1037400.0
2008-03-19 15:15:00,42.9,43.02,42.83,42.93,623500.0,27.6153,27.6926,27.5703,27.6347,623500.0
2008-03-19 15:20:00,42.93,43.0,42.85,42.9,847000.0,27.6347,27.6797,27.5832,27.6153,847000.0
2008-03-19 15:25:00,42.9,42.99,42.72,42.72,874600.0,27.6153,27.6733,27.4995,27.4995,874600.0
2008-03-19 15:30:00,42.73,42.86,42.67,42.73,1054100.0,27.5059,27.5896,27.4673,27.5059,1054100.0
2008-03-19 15:35:00,42.72,42.8,42.56,42.68,1115900.0,27.4995,27.551,27.3965,27.4737,1115900.0
2008-03-19 15:40:00,42.67,42.84,42.62,42.76,924100.0,27.4673,27.5767,27.4351,27.5252,924100.0
2008-03-19 15:45:00,42.76,42.93,42.61,42.74,976500.0,27.5252,27.6347,27.4287,27.5123,976500.0
2008-03-19 15:50:00,42.74,42.83,42.65,42.69,1567700.0,27.5123,27.5703,27.4544,27.4802,1567700.0
2008-03-19 15:55:00,42.7,42.88,42.44,42.5,1815100.0,27.4866,27.6025,27.3192,27.3579,1815100.0
2008-03-20 09:30:00,42.91,43.32,42.85,43.1,5615800.0,27.6218,27.8857,27.5832,27.7441,5615800.0
2008-03-20 09:35:00,43.1,43.12,42.94,43.0,545200.0,27.7441,27.757,27.6411,27.6797,545200.0
2008-03-20 09:40:00,43.0,43.2,42.94,43.14,765300.0,27.6797,27.8085,27.6411,27.7698,765300.0
2008-03-20 09:45:00,43.15,43.32,43.07,43.15,758600.0,27.7763,27.8857,27.7248,27.7763,758600.0
2008-03-20 09:50:00,43.18,43.35,43.06,43.27,474800.0,27.7956,27.905,27.7183,27.8535,474800.0
2008-03-20 09:55:00,43.27,43.31,42.99,43.16,474200.0,27.8535,27.8793,27.6733,27.7827,474200.0
2008-03-20 10:00:00,43.16,43.49,43.14,43.46,891800.0,27.7827,27.9951,27.7698,27.9758,891800.0
2008-03-20 10:05:00,43.46,43.5,43.37,43.4,571300.0,27.9758,28.0016,27.9179,27.9372,571300.0
2008-03-20 10:10:00,43.4,43.5,43.38,43.41,634200.0,27.9372,28.0016,27.9243,27.9436,634200.0
2008-03-20 10:15:00,43.41,43.77,43.4,43.51,709400.0,27.9436,28.1754,27.9372,28.008,709400.0
2008-03-20 10:20:00,43.51,43.73,43.46,43.61,510600.0,28.008,28.1496,27.9758,28.0724,510600.0
2008-03-20 10:25:00,43.6,43.72,43.58,43.67,520100.0,28.0659,28.1432,28.0531,28.111,520100.0
2008-03-20 10:30:00,43.68,43.75,43.57,43.67,570200.0,28.1174,28.1625,28.0466,28.111,570200.0
2008-03-20 10:35:00,43.67,43.71,43.53,43.59,571700.0,28.111,28.1368,28.0209,28.0595,571700.0
2008-03-20 10:40:00,43.58,43.71,43.5,43.67,472900.0,28.0531,28.1368,28.0016,28.111,472900.0
2008-03-20 10:45:00,43.67,43.81,43.64,43.74,430800.0,28.111,28.2011,28.0917,28.1561,430800.0
2008-03-20 10:50:00,43.75,43.91,43.69,43.89,599400.0,28.1625,28.2655,28.1239,28.2526,599400.0
2008-03-20 10:55:00,43.89,44.21,43.83,44.21,689600.0,28.2526,28.4586,28.214,28.4586,689600.0
2008-03-20 11:00:00,44.22,44.32,44.08,44.14,1123600.0,28.465,28.5294,28.3749,28.4135,1123600.0
2008-03-20 11:05:00,44.15,44.15,44.03,44.1,759000.0,28.42,28.42,28.3427,28.3878,759000.0
2008-03-20 11:10:00,44.1,44.17,44.0,44.07,577300.0,28.3878,28.4329,28.3234,28.3685,577300.0
2008-03-20 11:15:00,44.06,44.22,44.05,44.17,604700.0,28.3621,28.465,28.3556,28.4329,604700.0
2008-03-20 11:20:00,44.17,44.42,44.14,44.35,742900.0,28.4329,28.5938,28.4135,28.5487,742900.0
2008-03-20 11:25:00,44.35,44.36,44.23,44.33,345000.0,28.5487,28.5552,28.4715,28.5359,345000.0
2008-03-20 11:30:00,44.33,44.43,44.23,44.26,722200.0,28.5359,28.6002,28.4715,28.4908,722200.0
2008-03-20 11:35:00,44.27,44.29,44.09,44.17,512500.0,28.4972,28.5101,28.3814,28.4329,512500.0
2008-03-20 11:40:00,44.16,44.3,44.13,44.28,557100.0,28.4264,28.5165,28.4071,28.5037,557100.0
2008-03-20 11:45:00,44.28,44.3,44.06,44.11,953000.0,28.5037,28.5165,28.3621,28.3942,953000.0
2008-03-20 11:50:00,44.11,44.35,43.1,44.25,860100.0,28.3942,28.5487,27.7441,28.4844,860100.0
2008-03-20 11:55:00,44.25,44.27,44.14,44.16,551600.0,28.4844,28.4972,28.4135,28.4264,551600.0
2008-03-20 12:00:00,44.17,44.47,44.16,44.38,664100.0,28.4329,28.626,28.4264,28.568,664100.0
2008-03-20 12:05:00,44.38,44.5,44.18,44.2,658800.0,28.568,28.6453,28.4393,28.4522,658800.0
2008-03-20 12:10:00,44.2,44.27,43.99,44.22,953700.0,28.4522,28.4972,28.317,28.465,953700.0
2008-03-20 12:15:00,44.22,44.45,44.18,44.41,401600.0,28.465,28.6131,28.4393,28.5874,401600.0
2008-03-20 12:20:00,44.41,44.42,44.09,44.09,382300.0,28.5874,28.5938,28.3814,28.3814,382300.0
2008-03-20 12:25:00,44.09,44.27,44.02,44.06,364300.0,28.3814,28.4972,28.3363,28.3621,364300.0
2008-03-20 12:30:00,44.07,44.21,44.0,44.01,385600.0,28.3685,28.4586,28.3234,28.3299,385600.0
2008-03-20 12:35:00,44.0,44.03,43.82,43.95,596700.0,28.3234,28.3427,28.2076,28.2912,596700.0
2008-03-20 12:40:00,43.95,44.12,43.91,44.06,531100.0,28.2912,28.4007,28.2655,28.3621,531100.0
2008-03-20 12:45:00,44.07,44.27,44.01,44.26,377400.0,28.3685,28.4972,28.3299,28.4908,377400.0
2008-03-20 12:50:00,44.27,44.44,44.22,44.44,507500.0,28.4972,28.6067,28.465,28.6067,507500.0
2008-03-20 12:55:00,44.44,44.45,44.3,44.3,287700.0,28.6067,28.6131,28.5165,28.5165,287700.0
2008-03-20 13:00:00,44.3,44.45,44.21,44.36,401800.0,28.5165,28.6131,28.4586,28.5552,401800.0
2008-03-20 13:05:00,44.35,44.4,44.28,44.35,288300.0,28.5487,28.5809,28.5037,28.5487,288300.0
2008-03-20 13:10:00,44.35,44.39,44.16,44.33,610100.0,28.5487,28.5745,28.4264,28.5359,610100.0
2008-03-20 13:15:00,44.33,44.39,44.2,44.39,304500.0,28.5359,28.5745,28.4522,28.5745,304500.0
2008-03-20 13:20:00,44.39,44.5,44.38,44.48,332800.0,28.5745,28.6453,28.568,28.6324,332800.0
2008-03-20 13:25:00,44.48,44.68,44.44,44.6,608900.0,28.6324,28.7612,28.6067,28.7097,608900.0
2008-03-20 13:30:00,44.61,44.8,44.52,44.79,593600.0,28.7161,28.8384,28.6582,28.832,593600.0
2008-03-20 13:35:00,44.79,44.84,44.4,44.78,932100.0,28.832,28.8641,28.5809,28.8255,932100.0
2008-03-20 13:40:00,44.79,44.94,44.75,44.93,468800.0,28.832,28.9285,28.8062,28.9221,468800.0
2008-03-20 13:45:00,44.92,44.97,44.87,44.93,668100.0,28.9156,28.9478,28.8835,28.9221,668100.0
2008-03-20 13:50:00,44.94,44.97,44.82,44.96,649200.0,28.9285,28.9478,28.8513,28.9414,649200.0
2008-03-20 13:55:00,44.96,45.0,44.88,44.98,631200.0,28.9414,28.9671,28.8899,28.9543,631200.0
2008-03-20 14:00:00,44.98,45.07,44.84,44.85,1132200.0,28.9543,29.0122,28.8641,28.8706,1132200.0
2008-03-20 14:05:00,44.85,44.98,44.8,44.98,745100.0,28.8706,28.9543,28.8384,28.9543,745100.0
2008-03-20 14:10:00,44.98,45.2,44.97,45.2,1300200.0,28.9543,29.0959,28.9478,29.0959,1300200.0
2008-03-20 14:15:00,45.2,45.4,45.14,45.2,1564700.0,29.0959,29.2246,29.0573,29.0959,1564700.0
2008-03-20 14:20:00,45.19,45.26,45.04,45.17,968000.0,29.0894,29.1345,28.9929,29.0766,968000.0
2008-03-20 14:25:00,45.16,45.45,45.16,45.45,612100.0,29.0701,29.2568,29.0701,29.2568,612100.0
2008-03-20 14:30:00,45.43,45.7,45.42,45.57,1392900.0,29.2439,29.4177,29.2375,29.3341,1392900.0
2008-03-20 14:35:00,45.57,45.78,45.52,45.7,994200.0,29.3341,29.4692,29.3019,29.4177,994200.0
2008-03-20 14:40:00,45.71,45.73,45.45,45.45,662800.0,29.4242,29.4371,29.2568,29.2568,662800.0
2008-03-20 14:45:00,45.45,45.68,45.42,45.67,550500.0,29.2568,29.4049,29.2375,29.3984,550500.0
2008-03-20 14:50:00,45.68,45.9,45.66,45.83,847900.0,29.4049,29.5465,29.392,29.5014,847900.0
2008-03-20 14:55:00,45.83,45.98,45.75,45.88,720000.0,29.5014,29.598,29.4499,29.5336,720000.0
2008-03-20 15:00:00,45.88,45.99,45.84,45.97,746700.0,29.5336,29.6044,29.5079,29.5915,746700.0
2008-03-20 15:05:00,45.97,46.01,45.65,45.7,697500.0,29.5915,29.6173,29.3856,29.4177,697500.0
2008-03-20 15:10:00,45.71,45.85,45.7,45.82,680500.0,29.4242,29.5143,29.4177,29.495,680500.0
2008-03-20 15:15:00,45.82,45.88,45.71,45.79,697100.0,29.495,29.5336,29.4242,29.4757,697100.0
2008-03-20 15:20:00,45.8,45.89,45.72,45.72,784600.0,29.4821,29.54,29.4306,29.4306,784600.0
2008-03-20 15:25:00,45.73,45.77,45.51,45.53,1094900.0,29.4371,29.4628,29.2954,29.3083,1094900.0
2008-03-20 15:30:00,45.54,45.7,45.52,45.7,1056400.0,29.3147,29.4177,29.3019,29.4177,1056400.0
2008-03-20 15:35:00,45.7,45.7,45.54,45.64,844300.0,29.4177,29.4177,29.3147,29.3791,844300.0
2008-03-20 15:40:00,45.64,45.89,45.61,45.88,1626100.0,29.3791,29.54,29.3598,29.5336,1626100.0
2008-03-20 15:45:00,45.88,46.17,45.87,46.04,1936600.0,29.5336,29.7203,29.5272,29.6366,1936600.0
2008-03-20 15:50:00,46.04,46.39,45.94,46.38,2953300.0,29.6366,29.8619,29.5722,29.8555,2953300.0
2008-03-20 15:55:00,46.38,46.45,46.24,46.4,2948800.0,29.8555,29.9005,29.7653,29.8683,2948800.0
2008-03-24 09:30:00,45.41,45.5,45.11,45.43,1654500.0,29.2311,29.289,29.038,29.2439,1654500.0
2008-03-24 09:35:00,45.44,45.9,45.15,45.18,2163300.0,29.2504,29.5465,29.0637,29.083,2163300.0
2008-03-24 09:40:00,45.16,45.44,45.02,45.36,1800700.0,29.0701,29.2504,28.98,29.1989,1800700.0
2008-03-24 09:45:00,45.36,46.0,45.35,45.95,1604400.0,29.1989,29.6109,29.1924,29.5787,1604400.0
2008-03-24 09:50:00,45.96,46.69,45.4,46.02,3947300.0,29.5851,30.055,29.2246,29.6237,3947300.0
2008-03-24 09:55:00,46.02,46.77,45.86,46.72,2033200.0,29.6237,30.1065,29.5207,30.0743,2033200.0
2008-03-24 10:00:00,46.71,47.15,46.65,47.1,2207900.0,30.0679,30.3511,30.0293,30.3189,2207900.0
2008-03-24 10:05:00,47.09,47.21,46.76,47.1,2221100.0,30.3125,30.3898,30.1001,30.3189,2221100.0
2008-03-24 10:10:00,47.1,47.24,46.9,47.17,1445300.0,30.3189,30.4091,30.1902,30.364,1445300.0
2008-03-24 10:15:00,47.17,47.19,46.81,46.9,1389900.0,30.364,30.3769,30.1323,30.1902,1389900.0
2008-03-24 10:20:00,46.9,47.01,46.88,46.95,1476000.0,30.1902,30.261,30.1773,30.2224,1476000.0
2008-03-24 10:25:00,46.95,47.29,46.95,47.13,1407100.0,30.2224,30.4412,30.2224,30.3383,1407100.0
2008-03-24 10:30:00,47.11,47.57,46.98,47.15,1112700.0,30.3254,30.6215,30.2417,30.3511,1112700.0
2008-03-24 10:35:00,47.14,47.41,47.09,47.35,1140000.0,30.3447,30.5185,30.3125,30.4799,1140000.0
2008-03-24 10:40:00,47.35,47.76,47.27,47.72,1503000.0,30.4799,30.7438,30.4284,30.718,1503000.0
2008-03-24 10:45:00,47.71,48.16,47.57,47.7,1236100.0,30.7116,31.0013,30.6215,30.7052,1236100.0
2008-03-24 10:50:00,47.69,47.77,47.44,47.49,921900.0,30.6987,30.7502,30.5378,30.57,921900.0
2008-03-24 10:55:00,47.49,47.57,47.44,47.55,837200.0,30.57,30.6215,30.5378,30.6086,837200.0
2008-03-24 11:00:00,47.55,47.73,47.37,47.41,655600.0,30.6086,30.7245,30.4927,30.5185,655600.0
2008-03-24 11:05:00,47.39,47.44,47.12,47.13,993300.0,30.5056,30.5378,30.3318,30.3383,993300.0
2008-03-24 11:10:00,47.13,47.18,46.9,47.01,1231200.0,30.3383,30.3704,30.1902,30.261,1231200.0
2008-03-24 11:15:00,47.03,47.14,46.91,47.02,912200.0,30.2739,30.3447,30.1966,30.2674,912200.0
2008-03-24 11:20:00,47.01,47.27,46.85,46.99,552500.0,30.261,30.4284,30.158,30.2481,552500.0
2008-03-24 11:25:00,46.99,47.2,46.96,47.02,532000.0,30.2481,30.3833,30.2288,30.2674,532000.0
2008-03-24 11:30:00,47.03,47.29,46.96,47.13,533000.0,30.2739,30.4412,30.2288,30.3383,533000.0
2008-03-24 11:35:00,47.13,47.48,47.02,47.45,541900.0,30.3383,30.5636,30.2674,30.5442,541900.0
2008-03-24 11:40:00,47.45,47.61,47.34,47.55,654000.0,30.5442,30.6472,30.4734,30.6086,654000.0
2008-03-24 11:45:00,47.55,47.6,47.24,47.37,608000.0,30.6086,30.6408,30.4091,30.4927,608000.0
2008-03-24 11:50:00,47.37,47.52,47.25,47.37,610100.0,30.4927,30.5893,30.4155,30.4927,610100.0
2008-03-24 11:55:00,47.37,47.39,47.11,47.19,504800.0,30.4927,30.5056,30.3254,30.3769,504800.0
2008-03-24 12:00:00,47.19,47.21,47.0,47.13,391600.0,30.3769,30.3898,30.2546,30.3383,391600.0
2008-03-24 12:05:00,47.12,47.13,47.01,47.08,341800.0,30.3318,30.3383,30.261,30.3061,341800.0
2008-03-24 12:10:00,47.07,47.13,46.95,47.0,540200.0,30.2996,30.3383,30.2224,30.2546,540200.0
2008-03-24 12:15:00,47.0,47.45,47.0,47.44,448300.0,30.2546,30.5442,30.2546,30.5378,448300.0
2008-03-24 12:20:00,47.44,47.48,47.25,47.27,562500.0,30.5378,30.5636,30.4155,30.4284,562500.0
2008-03-24 12:25:00,47.29,47.47,47.28,47.43,398000.0,30.4412,30.5571,30.4348,30.5314,398000.0
2008-03-24 12:30:00,47.43,47.54,47.4,47.4,406400.0,30.5314,30.6022,30.5121,30.5121,406400.0
2008-03-24 12:35:00,47.4,47.45,47.35,47.42,283300.0,30.5121,30.5442,30.4799,30.5249,283300.0
2008-03-24 12:40:00,47.41,47.52,47.37,47.44,486800.0,30.5185,30.5893,30.4927,30.5378,486800.0
2008-03-24 12:45:00,47.44,47.53,47.33,47.49,303100.0,30.5378,30.5957,30.467,30.57,303100.0
2008-03-24 12:50:00,47.49,47.68,47.49,47.56,442100.0,30.57,30.6923,30.57,30.6151,442100.0
2008-03-24 12:55:00,47.55,47.63,47.39,47.39,308900.0,30.6086,30.6601,30.5056,30.5056,308900.0
2008-03-24 13:00:00,47.39,47.4,47.13,47.23,452600.0,30.5056,30.5121,30.3383,30.4026,452600.0
2008-03-24 13:05:00,47.22,47.33,47.13,47.31,302800.0,30.3962,30.467,30.3383,30.4541,302800.0
2008-03-24 13:10:00,47.31,47.33,47.22,47.26,213900.0,30.4541,30.467,30.3962,30.4219,213900.0
2008-03-24 13:15:00,47.25,47.35,47.19,47.19,384200.0,30.4155,30.4799,30.3769,30.3769,384200.0
2008-03-24 13:20:00,47.2,47.28,47.11,47.25,348700.0,30.3833,30.4348,30.3254,30.4155,348700.0
2008-03-24 13:25:00,47.24,47.27,47.11,47.16,234300.0,30.4091,30.4284,30.3254,30.3576,234300.0
2008-03-24 13:30:00,47.16,47.26,47.08,47.09,381500.0,30.3576,30.4219,30.3061,30.3125,381500.0
2008-03-24 13:35:00,47.09,47.12,47.06,47.08,298200.0,30.3125,30.3318,30.2932,30.3061,298200.0
2008-03-24 13:40:00,47.08,47.14,47.03,47.09,285100.0,30.3061,30.3447,30.2739,30.3125,285100.0
2008-03-24 13:45:00,47.09,47.17,47.06,47.16,188300.0,30.3125,30.364,30.2932,30.3576,188300.0
2008-03-24 13:50:00,47.15,47.29,47.15,47.26,233100.0,30.3511,30.4412,30.3511,30.4219,233100.0
2008-03-24 13:55:00,47.25,47.35,47.23,47.35,279200.0,30.4155,30.4799,30.4026,30.4799,279200.0
2008-03-24 14:00:00,47.34,47.35,47.11,47.2,388100.0,30.4734,30.4799,30.3254,30.3833,388100.0
2008-03-24 14:05:00,47.2,47.22,47.0,47.0,414900.0,30.3833,30.3962,30.2546,30.2546,414900.0
2008-03-24 14:10:00,47.0,47.15,46.97,47.06,461100.0,30.2546,30.3511,30.2353,30.2932,461100.0
2008-03-24 14:15:00,47.05,47.08,46.96,47.07,418000.0,30.2868,30.3061,30.2288,30.2996,418000.0
2008-03-24 14:20:00,47.06,47.07,46.87,46.88,495600.0,30.2932,30.2996,30.1709,30.1773,495600.0
2008-03-24 14:25:00,46.88,46.96,46.78,46.9,462400.0,30.1773,30.2288,30.113,30.1902,462400.0
2008-03-24 14:30:00,46.9,46.96,46.72,46.85,613600.0,30.1902,30.2288,30.0743,30.158,613600.0
2008-03-24 14:35:00,46.84,46.92,46.71,46.82,548400.0,30.1516,30.2031,30.0679,30.1387,548400.0
2008-03-24 14:40:00,46.82,47.01,46.76,47.0,479800.0,30.1387,30.261,30.1001,30.2546,479800.0
2008-03-24 14:45:00,47.0,47.01,46.71,46.74,399900.0,30.2546,30.261,30.0679,30.0872,399900.0
2008-03-24 14:50:00,46.74,46.89,46.62,46.67,554300.0,30.0872,30.1838,30.01,30.0421,554300.0
2008-03-24 14:55:00,46.67,46.67,46.35,46.56,1166400.0,30.0421,30.0421,29.8362,29.9713,1166400.0
2008-03-24 15:00:00,46.55,46.69,46.4,46.59,570600.0,29.9649,30.055,29.8683,29.9906,570600.0
2008-03-24 15:05:00,46.59,46.62,46.35,46.51,614900.0,29.9906,30.01,29.8362,29.9392,614900.0
2008-03-24 15:10:00,46.52,46.82,46.48,46.57,711200.0,29.9456,30.1387,29.9198,29.9778,711200.0
2008-03-24 15:15:00,46.57,46.85,46.55,46.68,845900.0,29.9778,30.158,29.9649,30.0486,845900.0
2008-03-24 15:20:00,46.7,46.71,46.38,46.49,673600.0,30.0615,30.0679,29.8555,29.9263,673600.0
2008-03-24 15:25:00,46.47,46.67,46.41,46.53,596600.0,29.9134,30.0421,29.8748,29.952,596600.0
2008-03-24 15:30:00,46.52,46.64,46.43,46.49,841800.0,29.9456,30.0228,29.8877,29.9263,841800.0
2008-03-24 15:35:00,46.48,46.65,46.31,46.46,893000.0,29.9198,30.0293,29.8104,29.907,893000.0
2008-03-24 15:40:00,46.46,46.62,46.41,46.45,817700.0,29.907,30.01,29.8748,29.9005,817700.0
2008-03-24 15:45:00,46.45,46.54,46.35,46.45,764900.0,29.9005,29.9585,29.8362,29.9005,764900.0
2008-03-24 15:50:00,46.46,46.64,46.37,46.61,1137100.0,29.907,30.0228,29.849,30.0035,1137100.0
2008-03-24 15:55:00,46.61,46.82,46.53,46.58,1489300.0,30.0035,30.1387,29.952,29.9842,1489300.0
2008-03-25 09:30:00,46.02,46.24,45.74,45.8,1889100.0,29.6237,29.7653,29.4435,29.4821,1889100.0
2008-03-25 09:35:00,45.79,46.29,45.78,46.1,1738200.0,29.4757,29.7975,29.4692,29.6752,1738200.0
2008-03-25 09:40:00,46.1,46.31,45.98,46.21,1560300.0,29.6752,29.8104,29.598,29.746,1560300.0
2008-03-25 09:45:00,46.2,46.22,45.88,45.9,680200.0,29.7396,29.7525,29.5336,29.5465,680200.0
2008-03-25 09:50:00,45.89,45.96,45.5,45.61,1245700.0,29.54,29.5851,29.289,29.3598,1245700.0
2008-03-25 09:55:00,45.61,45.62,45.25,45.35,1533200.0,29.3598,29.3662,29.1281,29.1924,1533200.0
2008-03-25 10:00:00,45.35,45.65,45.12,45.52,1319800.0,29.1924,29.3856,29.0444,29.3019,1319800.0
2008-03-25 10:05:00,45.52,45.58,45.38,45.39,1000200.0,29.3019,29.3405,29.2118,29.2182,1000200.0
2008-03-25 10:10:00,45.38,45.7,45.35,45.53,926100.0,29.2118,29.4177,29.1924,29.3083,926100.0
2008-03-25 10:15:00,45.53,45.6,45.45,45.51,1068800.0,29.3083,29.3534,29.2568,29.2954,1068800.0
2008-03-25 10:20:00,45.51,45.75,45.49,45.62,1142600.0,29.2954,29.4499,29.2826,29.3662,1142600.0
2008-03-25 10:25:00,45.61,45.73,45.45,45.48,648200.0,29.3598,29.4371,29.2568,29.2761,648200.0
2008-03-25 10:30:00,45.48,45.77,45.47,45.72,681800.0,29.2761,29.4628,29.2697,29.4306,681800.0
2008-03-25 10:35:00,45.73,45.82,45.42,45.45,715700.0,29.4371,29.495,29.2375,29.2568,715700.0
2008-03-25 10:40:00,45.46,45.55,45.4,45.43,905900.0,29.2633,29.3212,29.2246,29.2439,905900.0
2008-03-25 10:45:00,45.44,45.48,45.25,45.42,1070600.0,29.2504,29.2761,29.1281,29.2375,1070600.0
2008-03-25 10:50:00,45.41,45.5,45.31,45.4,720000.0,29.2311,29.289,29.1667,29.2246,720000.0
2008-03-25 10:55:00,45.4,45.49,45.3,45.42,799700.0,29.2246,29.2826,29.1603,29.2375,799700.0
2008-03-25 11:00:00,45.42,45.69,45.32,45.69,928500.0,29.2375,29.4113,29.1731,29.4113,928500.0
2008-03-25 11:05:00,45.69,45.72,45.44,45.45,351900.0,29.4113,29.4306,29.2504,29.2568,351900.0
2008-03-25 11:10:00,45.46,45.6,45.39,45.47,403400.0,29.2633,29.3534,29.2182,29.2697,403400.0
2008-03-25 11:15:00,45.46,45.58,45.25,45.27,528300.0,29.2633,29.3405,29.1281,29.1409,528300.0
2008-03-25 11:20:00,45.27,45.41,45.25,45.31,259500.0,29.1409,29.2311,29.1281,29.1667,259500.0
2008-03-25 11:25:00,45.32,45.43,45.2,45.23,364800.0,29.1731,29.2439,29.0959,29.1152,364800.0
2008-03-25 11:30:00,45.21,45.33,45.13,45.27,460600.0,29.1023,29.1796,29.0508,29.1409,460600.0
2008-03-25 11:35:00,45.27,45.4,45.25,45.36,503300.0,29.1409,29.2246,29.1281,29.1989,503300.0
2008-03-25 11:40:00,45.36,45.4,45.23,45.23,464700.0,29.1989,29.2246,29.1152,29.1152,464700.0
2008-03-25 11:45:00,45.22,45.31,45.03,45.07,454900.0,29.1088,29.1667,28.9865,29.0122,454900.0
2008-03-25 11:50:00,45.07,45.27,45.01,45.22,575900.0,29.0122,29.1409,28.9736,29.1088,575900.0
2008-03-25 11:55:00,45.23,45.26,45.0,45.02,597100.0,29.1152,29.1345,28.9671,28.98,597100.0
2008-03-25 12:00:00,45.03,45.04,44.91,45.02,625800.0,28.9865,28.9929,28.9092,28.98,625800.0
2008-03-25 12:05:00,45.02,45.5,44.96,45.19,747800.0,28.98,29.289,28.9414,29.0894,747800.0
2008-03-25 12:10:00,45.19,45.23,45.09,45.15,244000.0,29.0894,29.1152,29.0251,29.0637,244000.0
2008-03-25 12:15:00,45.15,45.36,45.13,45.29,706800.0,29.0637,29.1989,29.0508,29.1538,706800.0
2008-03-25 12:20:00,45.28,45.35,45.25,45.3,238700.0,29.1474,29.1924,29.1281,29.1603,238700.0
2008-03-25 12:25:00,45.3,45.48,45.29,45.4,664300.0,29.1603,29.2761,29.1538,29.2246,664300.0
2008-03-25 12:30:00,45.4,45.43,45.37,45.38,230800.0,29.2246,29.2439,29.2053,29.2118,230800.0
2008-03-25 12:35:00,45.38,45.49,45.31,45.45,708500.0,29.2118,29.2826,29.1667,29.2568,708500.0
2008-03-25 12:40:00,45.45,45.54,45.42,45.5,306500.0,29.2568,29.3147,29.2375,29.289,306500.0
2008-03-25 12:45:00,45.49,45.55,45.41,45.53,460000.0,29.2826,29.3212,29.2311,29.3083,460000.0
2008-03-25 12:50:00,45.53,45.85,45.53,45.84,384500.0,29.3083,29.5143,29.3083,29.5079,384500.0
2008-03-25 12:55:00,45.83,45.84,45.56,45.64,423400.0,29.5014,29.5079,29.3276,29.3791,423400.0
2008-03-25 13:00:00,45.64,45.9,45.35,45.71,642200.0,29.3791,29.5465,29.1924,29.4242,642200.0
2008-03-25 13:05:00,45.72,45.79,45.64,45.74,464200.0,29.4306,29.4757,29.3791,29.4435,464200.0
2008-03-25 13:10:00,45.74,45.88,45.67,45.79,953000.0,29.4435,29.5336,29.3984,29.4757,953000.0
2008-03-25 13:15:00,45.79,45.89,45.74,45.84,305500.0,29.4757,29.54,29.4435,29.5079,305500.0
2008-03-25 13:20:00,45.83,45.94,45.4,45.94,428400.0,29.5014,29.5722,29.2246,29.5722,428400.0
2008-03-25 13:25:00,45.94,46.09,45.93,46.09,618700.0,29.5722,29.6688,29.5658,29.6688,618700.0
2008-03-25 13:30:00,46.09,46.33,46.09,46.21,811700.0,29.6688,29.8233,29.6688,29.746,811700.0
2008-03-25 13:35:00,46.19,46.28,46.13,46.2,632100.0,29.7332,29.7911,29.6945,29.7396,632100.0
2008-03-25 13:40:00,46.2,46.25,46.17,46.2,472200.0,29.7396,29.7718,29.7203,29.7396,472200.0
2008-03-25 13:45:00,46.2,46.34,46.12,46.33,382500.0,29.7396,29.8297,29.6881,29.8233,382500.0
2008-03-25 13:50:00,46.33,46.59,45.7,46.56,681100.0,29.8233,29.9906,29.4177,29.9713,681100.0
2008-03-25 13:55:00,46.56,46.65,46.48,46.49,494100.0,29.9713,30.0293,29.9198,29.9263,494100.0
2008-03-25 14:00:00,46.5,46.54,46.4,46.43,783100.0,29.9327,29.9585,29.8683,29.8877,783100.0
2008-03-25 14:05:00,46.42,46.51,46.42,46.43,527700.0,29.8812,29.9392,29.8812,29.8877,527700.0
2008-03-25 14:10:00,46.44,46.44,46.28,46.3,329000.0,29.8941,29.8941,29.7911,29.804,329000.0
2008-03-25 14:15:00,46.31,46.33,46.17,46.27,431000.0,29.8104,29.8233,29.7203,29.7847,431000.0
2008-03-25 14:20:00,46.28,46.35,46.14,46.17,400400.0,29.7911,29.8362,29.701,29.7203,400400.0
2008-03-25 14:25:00,46.17,46.2,46.02,46.13,391100.0,29.7203,29.7396,29.6237,29.6945,391100.0
2008-03-25 14:30:00,46.14,46.14,45.87,45.98,294000.0,29.701,29.701,29.5272,29.598,294000.0
2008-03-25 14:35:00,45.98,46.08,45.8,45.81,603200.0,29.598,29.6624,29.4821,29.4886,603200.0
2008-03-25 14:40:00,45.82,45.94,45.72,45.91,330600.0,29.495,29.5722,29.4306,29.5529,330600.0
2008-03-25 14:45:00,45.91,46.04,45.85,46.03,287600.0,29.5529,29.6366,29.5143,29.6302,287600.0
2008-03-25 14:50:00,46.02,46.2,45.96,46.12,371300.0,29.6237,29.7396,29.5851,29.6881,371300.0
2008-03-25 14:55:00,46.12,46.14,45.96,46.04,212200.0,29.6881,29.701,29.5851,29.6366,212200.0
2008-03-25 15:00:00,46.06,46.15,46.04,46.13,231800.0,29.6495,29.7074,29.6366,29.6945,231800.0
2008-03-25 15:05:00,46.13,46.19,45.99,46.01,287500.0,29.6945,29.7332,29.6044,29.6173,287500.0
2008-03-25 15:10:00,46.01,46.13,45.91,46.05,309200.0,29.6173,29.6945,29.5529,29.643,309200.0
2008-03-25 15:15:00,46.05,46.1,45.97,45.98,189300.0,29.643,29.6752,29.5915,29.598,189300.0
2008-03-25 15:20:00,45.98,46.18,45.9,46.17,305700.0,29.598,29.7267,29.5465,29.7203,305700.0
2008-03-25 15:25:00,46.16,46.19,46.02,46.03,435600.0,29.7139,29.7332,29.6237,29.6302,435600.0
2008-03-25 15:30:00,46.03,46.16,46.01,46.06,542100.0,29.6302,29.7139,29.6173,29.6495,542100.0
2008-03-25 15:35:00,46.07,46.09,46.0,46.02,519100.0,29.6559,29.6688,29.6109,29.6237,519100.0
2008-03-25 15:40:00,46.01,46.11,45.99,46.04,817400.0,29.6173,29.6817,29.6044,29.6366,817400.0
2008-03-25 15:45:00,46.04,46.1,45.99,46.03,528300.0,29.6366,29.6752,29.6044,29.6302,528300.0
2008-03-25 15:50:00,46.03,46.04,45.87,45.94,971500.0,29.6302,29.6366,29.5272,29.5722,971500.0
2008-03-25 15:55:00,45.94,46.13,45.86,45.96,1334100.0,29.5722,29.6945,29.5207,29.5851,1334100.0
2008-03-26 09:30:00,45.27,45.37,44.75,44.87,1194300.0,29.1409,29.2053,28.8062,28.8835,1194300.0
2008-03-26 09:35:00,44.87,45.01,44.72,45.0,1182300.0,28.8835,28.9736,28.7869,28.9671,1182300.0
2008-03-26 09:40:00,44.99,45.11,44.96,45.05,924300.0,28.9607,29.038,28.9414,28.9993,924300.0
2008-03-26 09:45:00,45.04,45.04,44.76,44.76,668300.0,28.9929,28.9929,28.8127,28.8127,668300.0
2008-03-26 09:50:00,44.76,44.99,44.75,44.96,638300.0,28.8127,28.9607,28.8062,28.9414,638300.0
2008-03-26 09:55:00,44.96,45.02,44.88,44.91,406400.0,28.9414,28.98,28.8899,28.9092,406400.0
2008-03-26 10:00:00,44.91,45.13,44.87,44.99,675100.0,28.9092,29.0508,28.8835,28.9607,675100.0
2008-03-26 10:05:00,44.99,45.24,44.97,45.19,905600.0,28.9607,29.1216,28.9478,29.0894,905600.0
2008-03-26 10:10:00,45.18,45.21,45.0,45.05,550400.0,29.083,29.1023,28.9671,28.9993,550400.0
2008-03-26 10:15:00,45.05,45.15,44.86,44.89,485200.0,28.9993,29.0637,28.877,28.8963,485200.0
2008-03-26 10:20:00,44.89,44.99,44.81,44.84,599600.0,28.8963,28.9607,28.8448,28.8641,599600.0
2008-03-26 10:25:00,44.84,44.92,44.56,44.58,941800.0,28.8641,28.9156,28.6839,28.6968,941800.0
2008-03-26 10:30:00,44.59,44.68,44.28,44.31,1158700.0,28.7032,28.7612,28.5037,28.523,1158700.0
2008-03-26 10:35:00,44.31,44.49,44.26,44.36,885500.0,28.523,28.6388,28.4908,28.5552,885500.0
2008-03-26 10:40:00,44.36,44.36,44.15,44.17,594200.0,28.5552,28.5552,28.42,28.4329,594200.0
2008-03-26 10:45:00,44.16,44.55,44.05,44.08,669800.0,28.4264,28.6775,28.3556,28.3749,669800.0
2008-03-26 10:50:00,44.08,44.34,44.04,44.32,737300.0,28.3749,28.5423,28.3492,28.5294,737300.0
2008-03-26 10:55:00,44.32,44.41,44.28,44.3,507900.0,28.5294,28.5874,28.5037,28.5165,507900.0
2008-03-26 11:00:00,44.29,44.3,44.05,44.11,720100.0,28.5101,28.5165,28.3556,28.3942,720100.0
2008-03-26 11:05:00,44.11,44.34,44.11,44.24,357800.0,28.3942,28.5423,28.3942,28.4779,357800.0
2008-03-26 11:10:00,44.23,44.4,44.22,44.28,452600.0,28.4715,28.5809,28.465,28.5037,452600.0
2008-03-26 11:15:00,44.27,44.29,44.1,44.11,677500.0,28.4972,28.5101,28.3878,28.3942,677500.0
2008-03-26 11:20:00,44.11,44.27,44.06,44.25,553100.0,28.3942,28.4972,28.3621,28.4844,553100.0
2008-03-26 11:25:00,44.25,44.49,44.24,44.46,624300.0,28.4844,28.6388,28.4779,28.6195,624300.0
2008-03-26 11:30:00,44.46,44.56,44.4,44.43,316300.0,28.6195,28.6839,28.5809,28.6002,316300.0
2008-03-26 11:35:00,44.43,44.45,44.3,44.44,161200.0,28.6002,28.6131,28.5165,28.6067,161200.0
2008-03-26 11:40:00,44.42,44.52,44.41,44.48,306800.0,28.5938,28.6582,28.5874,28.6324,306800.0
2008-03-26 11:45:00,44.48,44.73,44.45,44.68,369800.0,28.6324,28.7933,28.6131,28.7612,369800.0
2008-03-26 11:50:00,44.69,44.76,44.63,44.68,193100.0,28.7676,28.8127,28.729,28.7612,193100.0
2008-03-26 11:55:00,44.68,44.79,44.59,44.72,386400.0,28.7612,28.832,28.7032,28.7869,386400.0
2008-03-26 12:00:00,44.72,44.84,44.71,44.73,371300.0,28.7869,28.8641,28.7805,28.7933,371300.0
2008-03-26 12:05:00,44.74,44.9,44.73,44.86,303600.0,28.7998,28.9028,28.7933,28.877,303600.0
2008-03-26 12:10:00,44.86,44.88,44.75,44.83,432400.0,28.877,28.8899,28.8062,28.8577,432400.0
2008-03-26 12:15:00,44.83,44.86,44.75,44.77,299200.0,28.8577,28.877,28.8062,28.8191,299200.0
2008-03-26 12:20:00,44.76,44.85,44.72,44.79,243900.0,28.8127,28.8706,28.7869,28.832,243900.0
2008-03-26 12:25:00,44.79,44.88,44.73,44.81,285600.0,28.832,28.8899,28.7933,28.8448,285600.0
2008-03-26 12:30:00,44.79,44.83,44.73,44.79,154000.0,28.832,28.8577,28.7933,28.832,154000.0
2008-03-26 12:35:00,44.79,44.81,44.65,44.75,234400.0,28.832,28.8448,28.7418,28.8062,234400.0
2008-03-26 12:40:00,44.74,44.8,44.54,44.65,269500.0,28.7998,28.8384,28.671,28.7418,269500.0
2008-03-26 12:45:00,44.66,44.73,44.5,44.63,305000.0,28.7483,28.7933,28.6453,28.729,305000.0
2008-03-26 12:50:00,44.63,44.67,44.35,44.51,389300.0,28.729,28.7547,28.5487,28.6517,389300.0
2008-03-26 12:55:00,44.52,44.78,44.48,44.65,520900.0,28.6582,28.8255,28.6324,28.7418,520900.0
2008-03-26 13:00:00,44.65,44.7,44.57,44.66,167300.0,28.7418,28.774,28.6903,28.7483,167300.0
2008-03-26 13:05:00,44.65,44.7,44.51,44.54,151100.0,28.7418,28.774,28.6517,28.671,151100.0
2008-03-26 13:10:00,44.53,44.66,44.51,44.57,147600.0,28.6646,28.7483,28.6517,28.6903,147600.0
2008-03-26 13:15:00,44.56,44.75,44.53,44.56,235700.0,28.6839,28.8062,28.6646,28.6839,235700.0
2008-03-26 13:20:00,44.55,44.6,44.53,44.56,120200.0,28.6775,28.7097,28.6646,28.6839,120200.0
2008-03-26 13:25:00,44.55,44.62,44.38,44.39,258400.0,28.6775,28.7225,28.568,28.5745,258400.0
2008-03-26 13:30:00,44.38,44.4,44.3,44.3,357100.0,28.568,28.5809,28.5165,28.5165,357100.0
2008-03-26 13:35:00,44.3,44.31,44.15,44.27,532100.0,28.5165,28.523,28.42,28.4972,532100.0
2008-03-26 13:40:00,44.26,44.34,44.17,44.18,357900.0,28.4908,28.5423,28.4329,28.4393,357900.0
2008-03-26 13:45:00,44.18,44.18,44.06,44.07,451200.0,28.4393,28.4393,28.3621,28.3685,451200.0
2008-03-26 13:50:00,44.06,44.13,44.06,44.1,420300.0,28.3621,28.4071,28.3621,28.3878,420300.0
2008-03-26 13:55:00,44.1,44.15,44.07,44.1,202000.0,28.3878,28.42,28.3685,28.3878,202000.0
2008-03-26 14:00:00,44.1,44.14,43.97,44.02,421400.0,28.3878,28.4135,28.3041,28.3363,421400.0
2008-03-26 14:05:00,44.02,44.29,44.02,44.22,494300.0,28.3363,28.5101,28.3363,28.465,494300.0
2008-03-26 14:10:00,44.21,44.38,44.19,44.36,408800.0,28.4586,28.568,28.4457,28.5552,408800.0
2008-03-26 14:15:00,44.35,44.38,44.29,44.31,296800.0,28.5487,28.568,28.5101,28.523,296800.0
2008-03-26 14:20:00,44.3,44.32,44.18,44.28,329100.0,28.5165,28.5294,28.4393,28.5037,329100.0
2008-03-26 14:25:00,44.28,44.29,44.2,44.22,228300.0,28.5037,28.5101,28.4522,28.465,228300.0
2008-03-26 14:30:00,44.22,44.29,44.15,44.18,401000.0,28.465,28.5101,28.42,28.4393,401000.0
2008-03-26 14:35:00,44.18,44.37,44.18,44.23,311000.0,28.4393,28.5616,28.4393,28.4715,311000.0
2008-03-26 14:40:00,44.23,44.26,44.15,44.15,191700.0,28.4715,28.4908,28.42,28.42,191700.0
2008-03-26 14:45:00,44.15,44.27,44.15,44.25,288700.0,28.42,28.4972,28.42,28.4844,288700.0
2008-03-26 14:50:00,44.25,44.38,44.25,44.37,294500.0,28.4844,28.568,28.4844,28.5616,294500.0
2008-03-26 14:55:00,44.36,44.78,44.32,44.74,518700.0,28.5552,28.8255,28.5294,28.7998,518700.0
2008-03-26 15:00:00,44.74,44.81,44.48,44.49,1036000.0,28.7998,28.8448,28.6324,28.6388,1036000.0
2008-03-26 15:05:00,44.49,44.56,44.36,44.52,607400.0,28.6388,28.6839,28.5552,28.6582,607400.0
2008-03-26 15:10:00,44.52,44.54,44.24,44.33,434300.0,28.6582,28.671,28.4779,28.5359,434300.0
2008-03-26 15:15:00,44.34,44.49,44.32,44.4,391200.0,28.5423,28.6388,28.5294,28.5809,391200.0
2008-03-26 15:20:00,44.4,44.44,44.26,44.27,495300.0,28.5809,28.6067,28.4908,28.4972,495300.0
2008-03-26 15:25:00,44.27,44.35,44.17,44.21,413600.0,28.4972,28.5487,28.4329,28.4586,413600.0
2008-03-26 15:30:00,44.21,44.38,44.18,44.32,413800.0,28.4586,28.568,28.4393,28.5294,413800.0
2008-03-26 15:35:00,44.31,44.34,44.24,44.31,372000.0,28.523,28.5423,28.4779,28.523,372000.0
2008-03-26 15:40:00,44.31,44.31,44.15,44.21,580400.0,28.523,28.523,28.42,28.4586,580400.0
2008-03-26 15:45:00,44.21,44.25,44.14,44.19,462400.0,28.4586,28.4844,28.4135,28.4457,462400.0
2008-03-26 15:50:00,44.2,44.3,44.18,44.21,1049200.0,28.4522,28.5165,28.4393,28.4586,1049200.0
2008-03-26 15:55:00,44.2,44.22,44.07,44.11,1344500.0,28.4522,28.465,28.3685,28.3942,1344500.0
2008-03-27 09:30:00,44.22,44.49,44.13,44.33,851900.0,28.465,28.6388,28.4071,28.5359,851900.0
2008-03-27 09:35:00,44.31,44.33,43.76,43.8,845000.0,28.523,28.5359,28.1689,28.1947,845000.0
2008-03-27 09:40:00,43.8,44.12,43.76,44.01,627700.0,28.1947,28.4007,28.1689,28.3299,627700.0
2008-03-27 09:45:00,44.0,44.25,43.79,43.99,731600.0,28.3234,28.4844,28.1882,28.317,731600.0
2008-03-27 09:50:00,43.99,44.0,43.48,43.72,1095000.0,28.317,28.3234,27.9887,28.1432,1095000.0
2008-03-27 09:55:00,43.71,43.96,43.58,43.76,401000.0,28.1368,28.2977,28.0531,28.1689,401000.0
2008-03-27 10:00:00,43.77,43.91,43.62,43.71,406300.0,28.1754,28.2655,28.0788,28.1368,406300.0
2008-03-27 10:05:00,43.71,43.8,43.61,43.7,329600.0,28.1368,28.1947,28.0724,28.1303,329600.0
2008-03-27 10:10:00,43.71,43.76,43.6,43.67,382400.0,28.1368,28.1689,28.0659,28.111,382400.0
2008-03-27 10:15:00,43.67,43.69,43.43,43.43,473900.0,28.111,28.1239,27.9565,27.9565,473900.0
2008-03-27 10:20:00,43.43,43.55,43.25,43.3,845200.0,27.9565,28.0338,27.8406,27.8728,845200.0
2008-03-27 10:25:00,43.29,43.34,43.09,43.18,650600.0,27.8664,27.8986,27.7376,27.7956,650600.0
2008-03-27 10:30:00,43.18,43.24,43.03,43.24,555800.0,27.7956,27.8342,27.699,27.8342,555800.0
2008-03-27 10:35:00,43.25,43.38,43.05,43.38,548300.0,27.8406,27.9243,27.7119,27.9243,548300.0
2008-03-27 10:40:00,43.38,43.48,43.27,43.4,430400.0,27.9243,27.9887,27.8535,27.9372,430400.0
2008-03-27 10:45:00,43.4,43.5,43.19,43.29,274600.0,27.9372,28.0016,27.802,27.8664,274600.0
2008-03-27 10:50:00,43.29,43.55,43.23,43.47,336600.0,27.8664,28.0338,27.8278,27.9823,336600.0
2008-03-27 10:55:00,43.49,43.54,43.34,43.38,269200.0,27.9951,28.0273,27.8986,27.9243,269200.0
2008-03-27 11:00:00,43.37,43.65,43.37,43.5,406400.0,27.9179,28.0981,27.9179,28.0016,406400.0
2008-03-27 11:05:00,43.49,43.51,43.36,43.4,352100.0,27.9951,28.008,27.9115,27.9372,352100.0
2008-03-27 11:10:00,43.39,43.47,43.2,43.22,273900.0,27.9308,27.9823,27.8085,27.8213,273900.0
2008-03-27 11:15:00,43.21,43.6,43.18,43.54,337400.0,27.8149,28.0659,27.7956,28.0273,337400.0
2008-03-27 11:20:00,43.55,43.77,43.51,43.57,391500.0,28.0338,28.1754,28.008,28.0466,391500.0
2008-03-27 11:25:00,43.58,43.73,43.56,43.6,193200.0,28.0531,28.1496,28.0402,28.0659,193200.0
2008-03-27 11:30:00,43.6,43.78,43.51,43.77,213500.0,28.0659,28.1818,28.008,28.1754,213500.0
2008-03-27 11:35:00,43.76,43.98,43.73,43.87,356200.0,28.1689,28.3106,28.1496,28.2397,356200.0
2008-03-27 11:40:00,43.87,43.94,43.67,43.9,301100.0,28.2397,28.2848,28.111,28.2591,301100.0
2008-03-27 11:45:00,43.91,43.94,43.77,43.82,342500.0,28.2655,28.2848,28.1754,28.2076,342500.0
2008-03-27 11:50:00,43.81,43.87,43.68,43.76,190600.0,28.2011,28.2397,28.1174,28.1689,190600.0
2008-03-27 11:55:00,43.77,43.9,43.7,43.83,199600.0,28.1754,28.2591,28.1303,28.214,199600.0
2008-03-27 12:00:00,43.83,43.94,43.79,43.84,196500.0,28.214,28.2848,28.1882,28.2204,196500.0
2008-03-27 12:05:00,43.83,43.94,43.79,43.92,244700.0,28.214,28.2848,28.1882,28.2719,244700.0
2008-03-27 12:10:00,43.93,44.18,43.9,44.15,316200.0,28.2784,28.4393,28.2591,28.42,316200.0
2008-03-27 12:15:00,44.15,44.19,43.96,44.04,312700.0,28.42,28.4457,28.2977,28.3492,312700.0
2008-03-27 12:20:00,44.03,44.19,44.02,44.09,329800.0,28.3427,28.4457,28.3363,28.3814,329800.0
2008-03-27 12:25:00,44.09,44.25,44.06,44.21,355100.0,28.3814,28.4844,28.3621,28.4586,355100.0
2008-03-27 12:30:00,44.2,44.32,44.18,44.3,224600.0,28.4522,28.5294,28.4393,28.5165,224600.0
2008-03-27 12:35:00,44.29,44.3,44.14,44.14,276400.0,28.5101,28.5165,28.4135,28.4135,276400.0
2008-03-27 12:40:00,44.14,44.21,43.98,44.12,313200.0,28.4135,28.4586,28.3106,28.4007,313200.0
2008-03-27 12:45:00,44.13,44.16,43.93,43.95,159400.0,28.4071,28.4264,28.2784,28.2912,159400.0
2008-03-27 12:50:00,43.95,43.99,43.86,43.89,186700.0,28.2912,28.317,28.2333,28.2526,186700.0
2008-03-27 12:55:00,43.89,43.92,43.69,43.7,260300.0,28.2526,28.2719,28.1239,28.1303,260300.0
2008-03-27 13:00:00,43.7,43.7,43.5,43.56,311100.0,28.1303,28.1303,28.0016,28.0402,311100.0
2008-03-27 13:05:00,43.54,43.67,43.48,43.63,615700.0,28.0273,28.111,27.9887,28.0853,615700.0
2008-03-27 13:10:00,43.63,43.85,43.59,43.82,222100.0,28.0853,28.2269,28.0595,28.2076,222100.0
2008-03-27 13:15:00,43.82,43.88,43.65,43.65,154300.0,28.2076,28.2462,28.0981,28.0981,154300.0
2008-03-27 13:20:00,43.65,43.7,43.57,43.62,188100.0,28.0981,28.1303,28.0466,28.0788,188100.0
2008-03-27 13:25:00,43.63,43.73,43.63,43.63,169200.0,28.0853,28.1496,28.0853,28.0853,169200.0
2008-03-27 13:30:00,43.63,43.66,43.38,43.42,294100.0,28.0853,28.1046,27.9243,27.9501,294100.0
2008-03-27 13:35:00,43.43,43.58,43.4,43.56,376800.0,27.9565,28.0531,27.9372,28.0402,376800.0
2008-03-27 13:40:00,43.57,43.57,43.22,43.34,419200.0,28.0466,28.0466,27.8213,27.8986,419200.0
2008-03-27 13:45:00,43.34,43.49,43.31,43.44,162800.0,27.8986,27.9951,27.8793,27.9629,162800.0
2008-03-27 13:50:00,43.44,43.44,43.28,43.36,211900.0,27.9629,27.9629,27.86,27.9115,211900.0
2008-03-27 13:55:00,43.36,43.37,43.26,43.28,149900.0,27.9115,27.9179,27.8471,27.86,149900.0
2008-03-27 14:00:00,43.28,43.29,43.1,43.13,291000.0,27.86,27.8664,27.7441,27.7634,291000.0
2008-03-27 14:05:00,43.11,43.38,43.08,43.38,303800.0,27.7505,27.9243,27.7312,27.9243,303800.0
2008-03-27 14:10:00,43.37,43.5,43.26,43.27,235600.0,27.9179,28.0016,27.8471,27.8535,235600.0
2008-03-27 14:15:00,43.27,43.49,43.25,43.42,489700.0,27.8535,27.9951,27.8406,27.9501,489700.0
2008-03-27 14:20:00,43.42,43.57,43.33,43.5,395100.0,27.9501,28.0466,27.8921,28.0016,395100.0
2008-03-27 14:25:00,43.49,43.73,43.49,43.61,316900.0,27.9951,28.1496,27.9951,28.0724,316900.0
2008-03-27 14:30:00,43.62,43.75,43.61,43.7,220000.0,28.0788,28.1625,28.0724,28.1303,220000.0
2008-03-27 14:35:00,43.7,43.95,43.69,43.84,445500.0,28.1303,28.2912,28.1239,28.2204,445500.0
2008-03-27 14:40:00,43.83,43.91,43.7,43.75,287700.0,28.214,28.2655,28.1303,28.1625,287700.0
2008-03-27 14:45:00,43.76,43.91,43.71,43.9,244800.0,28.1689,28.2655,28.1368,28.2591,244800.0
2008-03-27 14:50:00,43.89,43.99,43.63,43.65,363600.0,28.2526,28.317,28.0853,28.0981,363600.0
2008-03-27 14:55:00,43.66,43.76,43.6,43.6,378700.0,28.1046,28.1689,28.0659,28.0659,378700.0
2008-03-27 15:00:00,43.61,43.79,43.54,43.76,242700.0,28.0724,28.1882,28.0273,28.1689,242700.0
2008-03-27 15:05:00,43.76,43.87,43.72,43.77,338700.0,28.1689,28.2397,28.1432,28.1754,338700.0
2008-03-27 15:10:00,43.76,43.9,43.64,43.85,369800.0,28.1689,28.2591,28.0917,28.2269,369800.0
2008-03-27 15:15:00,43.86,43.86,43.68,43.69,191200.0,28.2333,28.2333,28.1174,28.1239,191200.0
2008-03-27 15:20:00,43.69,43.72,43.53,43.65,325300.0,28.1239,28.1432,28.0209,28.0981,325300.0
2008-03-27 15:25:00,43.65,43.82,43.64,43.71,299300.0,28.0981,28.2076,28.0917,28.1368,299300.0
2008-03-27 15:30:00,43.71,43.76,43.57,43.58,320700.0,28.1368,28.1689,28.0466,28.0531,320700.0
2008-03-27 15:35:00,43.57,43.6,43.26,43.28,574500.0,28.0466,28.0659,27.8471,27.86,574500.0
2008-03-27 15:40:00,43.29,43.36,43.16,43.18,1065500.0,27.8664,27.9115,27.7827,27.7956,1065500.0
2008-03-27 15:45:00,43.18,43.29,43.12,43.12,690900.0,27.7956,27.8664,27.757,27.757,690900.0
2008-03-27 15:50:00,43.12,43.26,43.07,43.17,1001700.0,27.757,27.8471,27.7248,27.7891,1001700.0
2008-03-27 15:55:00,43.17,43.2,42.87,42.89,1247100.0,27.7891,27.8085,27.596,27.6089,1247100.0
2008-03-28 09:30:00,43.2,43.25,42.87,43.13,725100.0,27.8085,27.8406,27.596,27.7634,725100.0
2008-03-28 09:35:00,43.13,43.3,42.88,43.08,505700.0,27.7634,27.8728,27.6025,27.7312,505700.0
2008-03-28 09:40:00,43.08,43.4,43.03,43.24,758100.0,27.7312,27.9372,27.699,27.8342,758100.0
2008-03-28 09:45:00,43.25,43.36,43.08,43.29,595600.0,27.8406,27.9115,27.7312,27.8664,595600.0
2008-03-28 09:50:00,43.28,43.71,43.27,43.52,925300.0,27.86,28.1368,27.8535,28.0144,925300.0
2008-03-28 09:55:00,43.51,43.63,43.12,43.21,667000.0,28.008,28.0853,27.757,27.8149,667000.0
2008-03-28 10:00:00,43.22,43.7,43.13,43.56,605400.0,27.8213,28.1303,27.7634,28.0402,605400.0
2008-03-28 10:05:00,43.55,43.67,43.25,43.36,502100.0,28.0338,28.111,27.8406,27.9115,502100.0
2008-03-28 10:10:00,43.36,43.46,43.08,43.11,575400.0,27.9115,27.9758,27.7312,27.7505,575400.0
2008-03-28 10:15:00,43.1,43.19,42.95,43.0,528600.0,27.7441,27.802,27.6475,27.6797,528600.0
2008-03-28 10:20:00,42.98,43.03,42.8,42.96,573400.0,27.6668,27.699,27.551,27.654,573400.0
2008-03-28 10:25:00,42.97,43.22,42.91,43.16,412500.0,27.6604,27.8213,27.6218,27.7827,412500.0
2008-03-28 10:30:00,43.16,43.25,43.01,43.08,405500.0,27.7827,27.8406,27.6862,27.7312,405500.0
2008-03-28 10:35:00,43.08,43.11,42.79,42.81,388300.0,27.7312,27.7505,27.5445,27.5574,388300.0
2008-03-28 10:40:00,42.82,43.0,42.79,42.96,529000.0,27.5638,27.6797,27.5445,27.654,529000.0
2008-03-28 10:45:00,42.93,43.11,42.87,42.95,337300.0,27.6347,27.7505,27.596,27.6475,337300.0
2008-03-28 10:50:00,42.95,43.08,42.95,42.96,298500.0,27.6475,27.7312,27.6475,27.654,298500.0
2008-03-28 10:55:00,42.95,43.02,42.88,43.01,293900.0,27.6475,27.6926,27.6025,27.6862,293900.0
2008-03-28 11:00:00,43.01,43.18,42.92,43.16,261500.0,27.6862,27.7956,27.6282,27.7827,261500.0
2008-03-28 11:05:00,43.16,43.35,43.05,43.13,289200.0,27.7827,27.905,27.7119,27.7634,289200.0
2008-03-28 11:10:00,43.12,43.25,43.04,43.24,259600.0,27.757,27.8406,27.7055,27.8342,259600.0
2008-03-28 11:15:00,43.25,43.26,43.14,43.18,178000.0,27.8406,27.8471,27.7698,27.7956,178000.0
2008-03-28 11:20:00,43.18,43.38,43.17,43.28,174100.0,27.7956,27.9243,27.7891,27.86,174100.0
2008-03-28 11:25:00,43.28,43.33,43.27,43.3,136400.0,27.86,27.8921,27.8535,27.8728,136400.0
2008-03-28 11:30:00,43.29,43.45,43.29,43.45,137500.0,27.8664,27.9694,27.8664,27.9694,137500.0
2008-03-28 11:35:00,43.45,43.58,43.43,43.5,261400.0,27.9694,28.0531,27.9565,28.0016,261400.0
2008-03-28 11:40:00,43.5,43.6,43.45,43.58,202500.0,28.0016,28.0659,27.9694,28.0531,202500.0
2008-03-28 11:45:00,43.58,43.6,43.5,43.55,272700.0,28.0531,28.0659,28.0016,28.0338,272700.0
2008-03-28 11:50:00,43.55,43.81,43.55,43.78,323000.0,28.0338,28.2011,28.0338,28.1818,323000.0
2008-03-28 11:55:00,43.79,43.8,43.68,43.77,518500.0,28.1882,28.1947,28.1174,28.1754,518500.0
2008-03-28 12:00:00,43.76,43.84,43.65,43.7,436000.0,28.1689,28.2204,28.0981,28.1303,436000.0
2008-03-28 12:05:00,43.7,43.74,43.59,43.67,218000.0,28.1303,28.1561,28.0595,28.111,218000.0
2008-03-28 12:10:00,43.66,43.71,43.56,43.7,152900.0,28.1046,28.1368,28.0402,28.1303,152900.0
2008-03-28 12:15:00,43.7,43.72,43.5,43.51,223600.0,28.1303,28.1432,28.0016,28.008,223600.0
2008-03-28 12:20:00,43.5,43.64,43.48,43.59,146200.0,28.0016,28.0917,27.9887,28.0595,146200.0
2008-03-28 12:25:00,43.59,43.63,43.51,43.59,105400.0,28.0595,28.0853,28.008,28.0595,105400.0
2008-03-28 12:30:00,43.58,43.68,43.55,43.64,138600.0,28.0531,28.1174,28.0338,28.0917,138600.0
2008-03-28 12:35:00,43.64,43.65,43.5,43.59,150000.0,28.0917,28.0981,28.0016,28.0595,150000.0
2008-03-28 12:40:00,43.59,43.68,43.51,43.55,163800.0,28.0595,28.1174,28.008,28.0338,163800.0
2008-03-28 12:45:00,43.54,43.56,43.46,43.53,197000.0,28.0273,28.0402,27.9758,28.0209,197000.0
2008-03-28 12:50:00,43.52,43.64,43.52,43.59,99600.0,28.0144,28.0917,28.0144,28.0595,99600.0
2008-03-28 12:55:00,43.59,43.59,43.48,43.52,142700.0,28.0595,28.0595,27.9887,28.0144,142700.0
2008-03-28 13:00:00,43.51,43.67,43.51,43.62,184100.0,28.008,28.111,28.008,28.0788,184100.0
2008-03-28 13:05:00,43.63,43.68,43.53,43.53,147200.0,28.0853,28.1174,28.0209,28.0209,147200.0
2008-03-28 13:10:00,43.53,43.65,43.53,43.6,128900.0,28.0209,28.0981,28.0209,28.0659,128900.0
2008-03-28 13:15:00,43.6,43.69,43.58,43.63,152100.0,28.0659,28.1239,28.0531,28.0853,152100.0
2008-03-28 13:20:00,43.64,43.67,43.58,43.6,87900.0,28.0917,28.111,28.0531,28.0659,87900.0
2008-03-28 13:25:00,43.6,43.69,43.59,43.68,131300.0,28.0659,28.1239,28.0595,28.1174,131300.0
2008-03-28 13:30:00,43.68,43.7,43.6,43.63,161400.0,28.1174,28.1303,28.0659,28.0853,161400.0
2008-03-28 13:35:00,43.62,43.69,43.62,43.65,303400.0,28.0788,28.1239,28.0788,28.0981,303400.0
2008-03-28 13:40:00,43.64,43.66,43.42,43.43,373400.0,28.0917,28.1046,27.9501,27.9565,373400.0
2008-03-28 13:45:00,43.42,43.53,43.41,43.41,170700.0,27.9501,28.0209,27.9436,27.9436,170700.0
2008-03-28 13:50:00,43.41,43.43,43.21,43.28,378700.0,27.9436,27.9565,27.8149,27.86,378700.0
2008-03-28 13:55:00,43.28,43.37,43.23,43.33,292600.0,27.86,27.9179,27.8278,27.8921,292600.0
2008-03-28 14:00:00,43.33,43.45,43.3,43.45,222500.0,27.8921,27.9694,27.8728,27.9694,222500.0
2008-03-28 14:05:00,43.45,43.48,43.34,43.37,185400.0,27.9694,27.9887,27.8986,27.9179,185400.0
2008-03-28 14:10:00,43.37,43.45,43.32,43.45,179000.0,27.9179,27.9694,27.8857,27.9694,179000.0
2008-03-28 14:15:00,43.45,43.55,43.39,43.44,263800.0,27.9694,28.0338,27.9308,27.9629,263800.0
2008-03-28 14:20:00,43.43,43.45,43.34,43.4,263200.0,27.9565,27.9694,27.8986,27.9372,263200.0
2008-03-28 14:25:00,43.4,43.4,43.18,43.23,369200.0,27.9372,27.9372,27.7956,27.8278,369200.0
2008-03-28 14:30:00,43.23,43.29,43.13,43.17,377700.0,27.8278,27.8664,27.7634,27.7891,377700.0
2008-03-28 14:35:00,43.16,43.22,43.12,43.16,175500.0,27.7827,27.8213,27.757,27.7827,175500.0
2008-03-28 14:40:00,43.15,43.19,43.11,43.15,175000.0,27.7763,27.802,27.7505,27.7763,175000.0
2008-03-28 14:45:00,43.15,43.27,43.13,43.24,178000.0,27.7763,27.8535,27.7634,27.8342,178000.0
2008-03-28 14:50:00,43.23,43.24,43.12,43.15,215600.0,27.8278,27.8342,27.757,27.7763,215600.0
2008-03-28 14:55:00,43.14,43.14,43.05,43.1,497600.0,27.7698,27.7698,27.7119,27.7441,497600.0
2008-03-28 15:00:00,43.1,43.11,43.03,43.05,337400.0,27.7441,27.7505,27.699,27.7119,337400.0
2008-03-28 15:05:00,43.04,43.06,42.95,43.0,375100.0,27.7055,27.7183,27.6475,27.6797,375100.0
2008-03-28 15:10:00,43.01,43.05,42.87,42.89,351100.0,27.6862,27.7119,27.596,27.6089,351100.0
2008-03-28 15:15:00,42.88,42.89,42.71,42.75,586200.0,27.6025,27.6089,27.493,27.5188,586200.0
2008-03-28 15:20:00,42.75,42.9,42.74,42.77,532400.0,27.5188,27.6153,27.5123,27.5317,532400.0
2008-03-28 15:25:00,42.75,42.94,42.74,42.89,505100.0,27.5188,27.6411,27.5123,27.6089,505100.0
2008-03-28 15:30:00,42.89,42.93,42.76,42.92,336900.0,27.6089,27.6347,27.5252,27.6282,336900.0
2008-03-28 15:35:00,42.93,43.03,42.88,42.89,431500.0,27.6347,27.699,27.6025,27.6089,431500.0
2008-03-28 15:40:00,42.89,43.0,42.83,42.86,681600.0,27.6089,27.6797,27.5703,27.5896,681600.0
2008-03-28 15:45:00,42.86,42.93,42.68,42.78,908500.0,27.5896,27.6347,27.4737,27.5381,908500.0
2008-03-28 15:50:00,42.78,42.96,42.77,42.9,1028100.0,27.5381,27.654,27.5317,27.6153,1028100.0
2008-03-28 15:55:00,42.9,42.93,42.65,42.71,1459300.0,27.6153,27.6347,27.4544,27.493,1459300.0
2008-03-31 08:00:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:05:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:10:00,42.7,42.7,42.7,42.7,900.0,27.4866,27.4866,27.4866,27.4866,900.0
2008-03-31 08:15:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:20:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:25:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:30:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:35:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:40:00,42.73,42.73,42.7,42.7,1500.0,27.5059,27.5059,27.4866,27.4866,1500.0
2008-03-31 08:45:00,42.7,42.7,42.7,42.7,500.0,27.4866,27.4866,27.4866,27.4866,500.0
2008-03-31 08:50:00,42.7,42.7,42.7,42.7,100.0,27.4866,27.4866,27.4866,27.4866,100.0
2008-03-31 08:55:00,42.6,42.6,42.6,42.6,400.0,27.4222,27.4222,27.4222,27.4222,400.0
2008-03-31 09:00:00,42.6,42.6,42.6,42.6,0.0,27.4222,27.4222,27.4222,27.4222,0.0
2008-03-31 09:05:00,42.6,42.6,42.6,42.6,0.0,27.4222,27.4222,27.4222,27.4222,0.0
2008-03-31 09:10:00,42.6,42.6,42.6,42.6,0.0,27.4222,27.4222,27.4222,27.4222,0.0
2008-03-31 09:15:00,42.6,42.6,42.6,42.6,0.0,27.4222,27.4222,27.4222,27.4222,0.0
2008-03-31 09:20:00,42.6,42.69,42.6,42.61,900.0,27.4222,27.4802,27.4222,27.4287,900.0
2008-03-31 09:25:00,42.69,42.69,42.69,42.69,500.0,27.4802,27.4802,27.4802,27.4802,500.0
2008-03-31 09:30:00,42.71,43.01,42.61,42.74,731900.0,27.493,27.6862,27.4287,27.5123,731900.0
2008-03-31 09:35:00,42.75,42.81,42.65,42.75,567200.0,27.5188,27.5574,27.4544,27.5188,567200.0
2008-03-31 09:40:00,42.75,43.35,42.75,43.24,1029100.0,27.5188,27.905,27.5188,27.8342,1029100.0
2008-03-31 09:45:00,43.25,43.65,43.02,43.48,681800.0,27.8406,28.0981,27.6926,27.9887,681800.0
2008-03-31 09:50:00,43.48,43.49,43.22,43.42,406200.0,27.9887,27.9951,27.8213,27.9501,406200.0
2008-03-31 09:55:00,43.42,43.72,43.33,43.64,461900.0,27.9501,28.1432,27.8921,28.0917,461900.0
2008-03-31 10:00:00,43.65,43.65,43.3,43.4,398100.0,28.0981,28.0981,27.8728,27.9372,398100.0
2008-03-31 10:05:00,43.4,43.6,43.32,43.38,279700.0,27.9372,28.0659,27.8857,27.9243,279700.0
2008-03-31 10:10:00,43.38,43.58,43.24,43.52,298400.0,27.9243,28.0531,27.8342,28.0144,298400.0
2008-03-31 10:15:00,43.53,43.78,43.52,43.78,348500.0,28.0209,28.1818,28.0144,28.1818,348500.0
2008-03-31 10:20:00,43.78,43.83,43.52,43.55,439000.0,28.1818,28.214,28.0144,28.0338,439000.0
2008-03-31 10:25:00,43.54,43.59,43.41,43.53,354500.0,28.0273,28.0595,27.9436,28.0209,354500.0
2008-03-31 10:30:00,43.52,43.8,43.51,43.64,378500.0,28.0144,28.1947,28.008,28.0917,378500.0
2008-03-31 10:35:00,43.64,43.9,43.6,43.87,425200.0,28.0917,28.2591,28.0659,28.2397,425200.0
2008-03-31 10:40:00,43.87,43.87,43.58,43.82,378000.0,28.2397,28.2397,28.0531,28.2076,378000.0
2008-03-31 10:45:00,43.81,43.85,43.73,43.83,242000.0,28.2011,28.2269,28.1496,28.214,242000.0
2008-03-31 10:50:00,43.83,43.93,43.83,43.85,272700.0,28.214,28.2784,28.214,28.2269,272700.0
2008-03-31 10:55:00,43.85,44.05,43.85,44.04,536200.0,28.2269,28.3556,28.2269,28.3492,536200.0
2008-03-31 11:00:00,44.03,44.06,43.94,43.96,416100.0,28.3427,28.3621,28.2848,28.2977,416100.0
2008-03-31 11:05:00,43.96,44.04,43.86,43.88,438200.0,28.2977,28.3492,28.2333,28.2462,438200.0
2008-03-31 11:10:00,43.88,43.89,43.78,43.79,303300.0,28.2462,28.2526,28.1818,28.1882,303300.0
2008-03-31 11:15:00,43.79,43.93,43.75,43.85,205900.0,28.1882,28.2784,28.1625,28.2269,205900.0
2008-03-31 11:20:00,43.85,43.88,43.71,43.79,205200.0,28.2269,28.2462,28.1368,28.1882,205200.0
2008-03-31 11:25:00,43.79,43.96,43.76,43.81,203400.0,28.1882,28.2977,28.1689,28.2011,203400.0
2008-03-31 11:30:00,43.82,43.93,43.78,43.89,190500.0,28.2076,28.2784,28.1818,28.2526,190500.0
2008-03-31 11:35:00,43.89,43.96,43.87,43.9,314600.0,28.2526,28.2977,28.2397,28.2591,314600.0
2008-03-31 11:40:00,43.9,43.99,43.87,43.95,234400.0,28.2591,28.317,28.2397,28.2912,234400.0
2008-03-31 11:45:00,43.96,44.12,43.95,44.07,323200.0,28.2977,28.4007,28.2912,28.3685,323200.0
2008-03-31 11:50:00,44.07,44.25,44.05,44.17,327900.0,28.3685,28.4844,28.3556,28.4329,327900.0
2008-03-31 11:55:00,44.18,44.19,43.8,44.06,296000.0,28.4393,28.4457,28.1947,28.3621,296000.0
2008-03-31 12:00:00,44.06,44.13,44.03,44.06,161700.0,28.3621,28.4071,28.3427,28.3621,161700.0
2008-03-31 12:05:00,44.06,44.08,43.96,44.04,138200.0,28.3621,28.3749,28.2977,28.3492,138200.0
2008-03-31 12:10:00,44.03,44.06,43.99,43.99,79200.0,28.3427,28.3621,28.317,28.317,79200.0
2008-03-31 12:15:00,43.99,44.04,43.92,43.95,186300.0,28.317,28.3492,28.2719,28.2912,186300.0
2008-03-31 12:20:00,43.95,43.96,43.78,43.84,176300.0,28.2912,28.2977,28.1818,28.2204,176300.0
2008-03-31 12:25:00,43.85,43.99,43.83,43.98,79200.0,28.2269,28.317,28.214,28.3106,79200.0
2008-03-31 12:30:00,43.97,44.05,43.83,43.99,156400.0,28.3041,28.3556,28.214,28.317,156400.0
2008-03-31 12:35:00,43.99,44.05,43.91,43.93,170800.0,28.317,28.3556,28.2655,28.2784,170800.0
2008-03-31 12:40:00,43.92,43.97,43.84,43.92,130000.0,28.2719,28.3041,28.2204,28.2719,130000.0
2008-03-31 12:45:00,43.92,44.01,43.9,44.01,92600.0,28.2719,28.3299,28.2591,28.3299,92600.0
2008-03-31 12:50:00,44.01,44.03,43.96,44.0,90100.0,28.3299,28.3427,28.2977,28.3234,90100.0
2008-03-31 12:55:00,44.0,44.1,43.99,44.08,143900.0,28.3234,28.3878,28.317,28.3749,143900.0
2008-03-31 13:00:00,44.07,44.22,44.02,44.2,271900.0,28.3685,28.465,28.3363,28.4522,271900.0
2008-03-31 13:05:00,44.2,44.22,44.14,44.19,231000.0,28.4522,28.465,28.4135,28.4457,231000.0
2008-03-31 13:10:00,44.19,44.21,44.14,44.15,173500.0,28.4457,28.4586,28.4135,28.42,173500.0
2008-03-31 13:15:00,44.15,44.16,44.01,44.06,200400.0,28.42,28.4264,28.3299,28.3621,200400.0
2008-03-31 13:20:00,44.06,44.2,44.05,44.19,156500.0,28.3621,28.4522,28.3556,28.4457,156500.0
2008-03-31 13:25:00,44.18,44.19,44.05,44.12,129100.0,28.4393,28.4457,28.3556,28.4007,129100.0
2008-03-31 13:30:00,44.11,44.25,44.08,44.09,219200.0,28.3942,28.4844,28.3749,28.3814,219200.0
2008-03-31 13:35:00,44.09,44.13,44.06,44.1,139100.0,28.3814,28.4071,28.3621,28.3878,139100.0
2008-03-31 13:40:00,44.09,44.11,43.93,43.96,148900.0,28.3814,28.3942,28.2784,28.2977,148900.0
2008-03-31 13:45:00,43.96,44.01,43.93,44.0,98400.0,28.2977,28.3299,28.2784,28.3234,98400.0
2008-03-31 13:50:00,43.99,44.02,43.98,44.02,95800.0,28.317,28.3363,28.3106,28.3363,95800.0
2008-03-31 13:55:00,44.02,44.03,43.84,43.84,113000.0,28.3363,28.3427,28.2204,28.2204,113000.0
2008-03-31 14:00:00,43.84,43.88,43.66,43.67,299200.0,28.2204,28.2462,28.1046,28.111,299200.0
2008-03-31 14:05:00,43.67,43.71,43.62,43.66,252000.0,28.111,28.1368,28.0788,28.1046,252000.0
2008-03-31 14:10:00,43.66,43.73,43.61,43.7,251500.0,28.1046,28.1496,28.0724,28.1303,251500.0
2008-03-31 14:15:00,43.69,43.72,43.56,43.59,178200.0,28.1239,28.1432,28.0402,28.0595,178200.0
2008-03-31 14:20:00,43.58,43.67,43.56,43.6,266200.0,28.0531,28.111,28.0402,28.0659,266200.0
2008-03-31 14:25:00,43.6,43.7,43.55,43.6,265900.0,28.0659,28.1303,28.0338,28.0659,265900.0
2008-03-31 14:30:00,43.59,43.74,43.59,43.73,187700.0,28.0595,28.1561,28.0595,28.1496,187700.0
2008-03-31 14:35:00,43.73,43.74,43.58,43.61,243800.0,28.1496,28.1561,28.0531,28.0724,243800.0
2008-03-31 14:40:00,43.6,43.62,43.39,43.4,237000.0,28.0659,28.0788,27.9308,27.9372,237000.0
2008-03-31 14:45:00,43.4,43.55,43.39,43.47,178700.0,27.9372,28.0338,27.9308,27.9823,178700.0
2008-03-31 14:50:00,43.47,43.47,43.18,43.29,380300.0,27.9823,27.9823,27.7956,27.8664,380300.0
2008-03-31 14:55:00,43.29,43.39,43.27,43.39,193200.0,27.8664,27.9308,27.8535,27.9308,193200.0
2008-03-31 15:00:00,43.38,43.43,43.3,43.31,206700.0,27.9243,27.9565,27.8728,27.8793,206700.0
2008-03-31 15:05:00,43.3,43.33,43.17,43.23,267600.0,27.8728,27.8921,27.7891,27.8278,267600.0
2008-03-31 15:10:00,43.23,43.24,43.08,43.08,532500.0,27.8278,27.8342,27.7312,27.7312,532500.0
2008-03-31 15:15:00,43.08,43.13,42.84,42.94,640700.0,27.7312,27.7634,27.5767,27.6411,640700.0
2008-03-31 15:20:00,42.93,43.18,42.89,43.16,673000.0,27.6347,27.7956,27.6089,27.7827,673000.0
2008-03-31 15:25:00,43.16,43.17,42.88,42.96,399400.0,27.7827,27.7891,27.6025,27.654,399400.0
2008-03-31 15:30:00,42.96,43.06,42.88,43.04,475000.0,27.654,27.7183,27.6025,27.7055,475000.0
2008-03-31 15:35:00,43.05,43.12,42.92,42.97,515500.0,27.7119,27.757,27.6282,27.6604,515500.0
2008-03-31 15:40:00,42.97,43.24,42.96,43.1,688400.0,27.6604,27.8342,27.654,27.7441,688400.0
2008-03-31 15:45:00,43.09,43.22,43.05,43.18,719100.0,27.7376,27.8213,27.7119,27.7956,719100.0
2008-03-31 15:50:00,43.18,43.2,43.07,43.11,721200.0,27.7956,27.8085,27.7248,27.7505,721200.0
2008-03-31 15:55:00,43.11,43.15,42.95,42.95,1211000.0,27.7505,27.7763,27.6475,27.6475,1211000.0
2008-04-01 08:00:00,43.6,44.0,43.6,43.95,5200.0,28.0659,28.3234,28.0659,28.2912,5200.0
2008-04-01 08:05:00,43.8,44.0,43.8,43.95,4600.0,28.1947,28.3234,28.1947,28.2912,4600.0
2008-04-01 08:10:00,43.95,44.15,43.95,44.0,20900.0,28.2912,28.42,28.2912,28.3234,20900.0
2008-04-01 08:15:00,44.0,44.04,43.99,44.0,10700.0,28.3234,28.3492,28.317,28.3234,10700.0
2008-04-01 08:20:00,44.0,44.05,44.0,44.03,2000.0,28.3234,28.3556,28.3234,28.3427,2000.0
2008-04-01 08:25:00,44.04,44.15,44.03,44.15,3700.0,28.3492,28.42,28.3427,28.42,3700.0
2008-04-01 08:30:00,44.09,44.24,44.09,44.24,6900.0,28.3814,28.4779,28.3814,28.4779,6900.0
2008-04-01 08:35:00,44.24,44.34,44.12,44.34,14800.0,28.4779,28.5423,28.4007,28.5423,14800.0
2008-04-01 08:40:00,44.39,44.45,44.22,44.35,7700.0,28.5745,28.6131,28.465,28.5487,7700.0
2008-04-01 08:45:00,44.45,44.49,44.41,44.42,6400.0,28.6131,28.6388,28.5874,28.5938,6400.0
2008-04-01 08:50:00,44.42,44.42,44.4,44.4,3600.0,28.5938,28.5938,28.5809,28.5809,3600.0
2008-04-01 08:55:00,44.4,44.54,44.4,44.52,12900.0,28.5809,28.671,28.5809,28.6582,12900.0
2008-04-01 09:00:00,44.5,44.85,44.5,44.62,5800.0,28.6453,28.8706,28.6453,28.7225,5800.0
2008-04-01 09:05:00,44.8,44.85,44.8,44.83,12000.0,28.8384,28.8706,28.8384,28.8577,12000.0
2008-04-01 09:10:00,44.83,44.85,44.65,44.85,44400.0,28.8577,28.8706,28.7418,28.8706,44400.0
2008-04-01 09:15:00,44.8,44.85,44.8,44.8,42100.0,28.8384,28.8706,28.8384,28.8384,42100.0
2008-04-01 09:20:00,44.8,44.93,44.8,44.85,31300.0,28.8384,28.9221,28.8384,28.8706,31300.0
2008-04-01 09:25:00,44.9,45.25,44.9,45.19,90000.0,28.9028,29.1281,28.9028,29.0894,90000.0
2008-04-01 09:30:00,45.19,45.35,45.04,45.13,1856400.0,29.0894,29.1924,28.9929,29.0508,1856400.0
2008-04-01 09:35:00,45.12,45.29,44.85,45.02,1543100.0,29.0444,29.1538,28.8706,28.98,1543100.0
2008-04-01 09:40:00,45.01,45.22,45.0,45.08,923400.0,28.9736,29.1088,28.9671,29.0186,923400.0
2008-04-01 09:45:00,45.09,45.15,44.9,44.93,925200.0,29.0251,29.0637,28.9028,28.9221,925200.0
2008-04-01 09:50:00,44.92,44.96,44.66,44.7,786400.0,28.9156,28.9414,28.7483,28.774,786400.0
2008-04-01 09:55:00,44.69,45.18,44.69,45.11,971500.0,28.7676,29.083,28.7676,29.038,971500.0
2008-04-01 10:00:00,45.11,45.31,45.1,45.24,1168300.0,29.038,29.1667,29.0315,29.1216,1168300.0
2008-04-01 10:05:00,45.24,45.34,45.12,45.26,1025000.0,29.1216,29.186,29.0444,29.1345,1025000.0
2008-04-01 10:10:00,45.26,45.3,45.1,45.21,842900.0,29.1345,29.1603,29.0315,29.1023,842900.0
2008-04-01 10:15:00,45.21,45.43,45.18,45.4,1081200.0,29.1023,29.2439,29.083,29.2246,1081200.0
2008-04-01 10:20:00,45.39,45.46,45.29,45.39,890800.0,29.2182,29.2633,29.1538,29.2182,890800.0
2008-04-01 10:25:00,45.4,45.5,45.36,45.45,571300.0,29.2246,29.289,29.1989,29.2568,571300.0
2008-04-01 10:30:00,45.45,45.7,45.45,45.63,672900.0,29.2568,29.4177,29.2568,29.3727,672900.0
2008-04-01 10:35:00,45.64,45.8,45.38,45.74,804700.0,29.3791,29.4821,29.2118,29.4435,804700.0
2008-04-01 10:40:00,45.75,45.88,45.71,45.77,582600.0,29.4499,29.5336,29.4242,29.4628,582600.0
2008-04-01 10:45:00,45.77,45.78,45.49,45.7,834600.0,29.4628,29.4692,29.2826,29.4177,834600.0
2008-04-01 10:50:00,45.7,45.89,45.6,45.76,572600.0,29.4177,29.54,29.3534,29.4564,572600.0
2008-04-01 10:55:00,45.76,45.94,45.1,45.84,569100.0,29.4564,29.5722,29.0315,29.5079,569100.0
2008-04-01 11:00:00,45.84,45.88,45.78,45.83,537100.0,29.5079,29.5336,29.4692,29.5014,537100.0
2008-04-01 11:05:00,45.82,45.98,45.78,45.95,479500.0,29.495,29.598,29.4692,29.5787,479500.0
2008-04-01 11:10:00,45.95,45.95,45.72,45.83,549000.0,29.5787,29.5787,29.4306,29.5014,549000.0
2008-04-01 11:15:00,45.84,45.84,45.64,45.69,473100.0,29.5079,29.5079,29.3791,29.4113,473100.0
2008-04-01 11:20:00,45.69,45.7,45.6,45.64,426700.0,29.4113,29.4177,29.3534,29.3791,426700.0
2008-04-01 11:25:00,45.64,45.72,45.58,45.61,468600.0,29.3791,29.4306,29.3405,29.3598,468600.0
2008-04-01 11:30:00,45.6,45.75,45.59,45.74,315500.0,29.3534,29.4499,29.3469,29.4435,315500.0
2008-04-01 11:35:00,45.74,45.84,45.72,45.76,570900.0,29.4435,29.5079,29.4306,29.4564,570900.0
2008-04-01 11:40:00,45.75,45.77,45.6,45.63,373000.0,29.4499,29.4628,29.3534,29.3727,373000.0
2008-04-01 11:45:00,45.62,45.68,45.54,45.59,281500.0,29.3662,29.4049,29.3147,29.3469,281500.0
2008-04-01 11:50:00,45.59,45.77,45.59,45.68,501900.0,29.3469,29.4628,29.3469,29.4049,501900.0
2008-04-01 11:55:00,45.68,45.76,45.63,45.66,290800.0,29.4049,29.4564,29.3727,29.392,290800.0
2008-04-01 12:00:00,45.66,45.79,45.65,45.69,335200.0,29.392,29.4757,29.3856,29.4113,335200.0
2008-04-01 12:05:00,45.7,45.89,45.7,45.81,319700.0,29.4177,29.54,29.4177,29.4886,319700.0
2008-04-01 12:10:00,45.82,45.9,45.79,45.88,272500.0,29.495,29.5465,29.4757,29.5336,272500.0
2008-04-01 12:15:00,45.88,46.05,45.86,46.04,717200.0,29.5336,29.643,29.5207,29.6366,717200.0
2008-04-01 12:20:00,46.04,46.05,45.95,46.02,391100.0,29.6366,29.643,29.5787,29.6237,391100.0
2008-04-01 12:25:00,46.02,46.06,45.97,45.99,358200.0,29.6237,29.6495,29.5915,29.6044,358200.0
2008-04-01 12:30:00,45.99,46.04,45.91,45.93,374100.0,29.6044,29.6366,29.5529,29.5658,374100.0
2008-04-01 12:35:00,45.92,46.03,45.9,46.0,350400.0,29.5594,29.6302,29.5465,29.6109,350400.0
2008-04-01 12:40:00,46.01,46.06,45.98,46.01,233400.0,29.6173,29.6495,29.598,29.6173,233400.0
2008-04-01 12:45:00,46.01,46.14,45.98,46.14,465200.0,29.6173,29.701,29.598,29.701,465200.0
2008-04-01 12:50:00,46.14,46.17,45.97,46.03,365700.0,29.701,29.7203,29.5915,29.6302,365700.0
2008-04-01 12:55:00,46.04,46.11,46.01,46.03,267200.0,29.6366,29.6817,29.6173,29.6302,267200.0
2008-04-01 13:00:00,46.04,46.06,46.01,46.02,507300.0,29.6366,29.6495,29.6173,29.6237,507300.0
2008-04-01 13:05:00,46.03,46.1,46.0,46.01,263900.0,29.6302,29.6752,29.6109,29.6173,263900.0
2008-04-01 13:10:00,46.01,46.04,45.98,46.0,354700.0,29.6173,29.6366,29.598,29.6109,354700.0
2008-04-01 13:15:00,46.0,46.11,45.97,46.07,251600.0,29.6109,29.6817,29.5915,29.6559,251600.0
2008-04-01 13:20:00,46.07,46.13,46.06,46.1,284000.0,29.6559,29.6945,29.6495,29.6752,284000.0
2008-04-01 13:25:00,46.1,46.21,46.09,46.1,372300.0,29.6752,29.746,29.6688,29.6752,372300.0
2008-04-01 13:30:00,46.1,46.18,46.1,46.16,205900.0,29.6752,29.7267,29.6752,29.7139,205900.0
2008-04-01 13:35:00,46.17,46.17,46.05,46.06,340900.0,29.7203,29.7203,29.643,29.6495,340900.0
2008-04-01 13:40:00,46.06,46.08,46.02,46.05,290300.0,29.6495,29.6624,29.6237,29.643,290300.0
2008-04-01 13:45:00,46.04,46.09,46.01,46.05,265400.0,29.6366,29.6688,29.6173,29.643,265400.0
2008-04-01 13:50:00,46.06,46.1,46.0,46.01,309600.0,29.6495,29.6752,29.6109,29.6173,309600.0
2008-04-01 13:55:00,46.01,46.02,45.9,45.95,687700.0,29.6173,29.6237,29.5465,29.5787,687700.0
2008-04-01 14:00:00,45.95,45.97,45.81,45.87,621700.0,29.5787,29.5915,29.4886,29.5272,621700.0
2008-04-01 14:05:00,45.86,45.9,45.76,45.77,434800.0,29.5207,29.5465,29.4564,29.4628,434800.0
2008-04-01 14:10:00,45.78,45.82,45.71,45.75,430100.0,29.4692,29.495,29.4242,29.4499,430100.0
2008-04-01 14:15:00,45.75,45.81,45.74,45.8,372200.0,29.4499,29.4886,29.4435,29.4821,372200.0
2008-04-01 14:20:00,45.8,46.21,45.79,46.21,774000.0,29.4821,29.746,29.4757,29.746,774000.0
2008-04-01 14:25:00,46.21,46.24,46.06,46.1,425400.0,29.746,29.7653,29.6495,29.6752,425400.0
2008-04-01 14:30:00,46.11,46.24,46.01,46.22,328100.0,29.6817,29.7653,29.6173,29.7525,328100.0
2008-04-01 14:35:00,46.22,46.41,46.2,46.38,682000.0,29.7525,29.8748,29.7396,29.8555,682000.0
2008-04-01 14:40:00,46.38,46.47,46.29,46.46,577500.0,29.8555,29.9134,29.7975,29.907,577500.0
2008-04-01 14:45:00,46.46,46.5,46.34,46.5,625900.0,29.907,29.9327,29.8297,29.9327,625900.0
2008-04-01 14:50:00,46.5,46.58,46.44,46.53,712900.0,29.9327,29.9842,29.8941,29.952,712900.0
2008-04-01 14:55:00,46.53,46.54,46.35,46.4,653300.0,29.952,29.9585,29.8362,29.8683,653300.0
2008-04-01 15:00:00,46.39,46.51,46.38,46.46,695600.0,29.8619,29.9392,29.8555,29.907,695600.0
2008-04-01 15:05:00,46.46,46.63,46.45,46.52,805500.0,29.907,30.0164,29.9005,29.9456,805500.0
2008-04-01 15:10:00,46.53,46.63,46.52,46.56,714300.0,29.952,30.0164,29.9456,29.9713,714300.0
2008-04-01 15:15:00,46.57,46.69,46.46,46.47,612800.0,29.9778,30.055,29.907,29.9134,612800.0
2008-04-01 15:20:00,46.47,46.51,46.41,46.45,660300.0,29.9134,29.9392,29.8748,29.9005,660300.0
2008-04-01 15:25:00,46.45,46.54,46.39,46.5,588500.0,29.9005,29.9585,29.8619,29.9327,588500.0
2008-04-01 15:30:00,46.5,46.55,45.25,46.35,700600.0,29.9327,29.9649,29.1281,29.8362,700600.0
2008-04-01 15:35:00,46.35,46.5,46.22,46.5,872500.0,29.8362,29.9327,29.7525,29.9327,872500.0
2008-04-01 15:40:00,46.49,46.81,46.47,46.81,1507600.0,29.9263,30.1323,29.9134,30.1323,1507600.0
2008-04-01 15:45:00,46.81,46.86,46.11,46.74,1231300.0,30.1323,30.1645,29.6817,30.0872,1231300.0
2008-04-01 15:50:00,46.74,46.96,46.7,46.96,1435200.0,30.0872,30.2288,30.0615,30.2288,1435200.0
2008-04-01 15:55:00,46.96,47.0,46.86,46.92,2408300.0,30.2288,30.2546,30.1645,30.2031,2408300.0
2008-04-02 09:30:00,47.07,47.1,46.52,46.72,1238600.0,30.5486,30.5681,30.1917,30.3215,1238600.0
2008-04-02 09:35:00,46.73,47.0,46.36,46.42,1093300.0,30.328,30.5032,30.0878,30.1268,1093300.0
2008-04-02 09:40:00,46.43,46.49,46.15,46.41,650600.0,30.1333,30.1722,29.9515,30.1203,650600.0
2008-04-02 09:45:00,46.39,46.71,46.38,46.45,971700.0,30.1073,30.315,30.1008,30.1463,971700.0
2008-04-02 09:50:00,46.44,46.63,46.39,46.4,490900.0,30.1398,30.2631,30.1073,30.1138,490900.0
2008-04-02 09:55:00,46.41,46.48,46.25,46.47,727800.0,30.1203,30.1657,30.0164,30.1592,727800.0
2008-04-02 10:00:00,46.46,46.6,46.32,46.56,591300.0,30.1527,30.2436,30.0619,30.2176,591300.0
2008-04-02 10:05:00,46.56,46.6,46.34,46.44,592900.0,30.2176,30.2436,30.0749,30.1398,592900.0
2008-04-02 10:10:00,46.43,46.46,46.28,46.4,477300.0,30.1333,30.1527,30.0359,30.1138,477300.0
2008-04-02 10:15:00,46.4,46.56,46.28,46.41,487200.0,30.1138,30.2176,30.0359,30.1203,487200.0
2008-04-02 10:20:00,46.42,46.94,46.4,46.9,857400.0,30.1268,30.4643,30.1138,30.4383,857400.0
2008-04-02 10:25:00,46.9,47.0,46.82,46.97,626500.0,30.4383,30.5032,30.3864,30.4837,626500.0
2008-04-02 10:30:00,46.98,47.16,46.97,47.08,909600.0,30.4902,30.607,30.4837,30.5551,909600.0
2008-04-02 10:35:00,47.08,47.47,47.07,47.39,917800.0,30.5551,30.8082,30.5486,30.7563,917800.0
2008-04-02 10:40:00,47.39,47.56,47.16,47.17,739100.0,30.7563,30.8666,30.607,30.6135,739100.0
2008-04-02 10:45:00,47.17,47.44,47.14,47.2,578100.0,30.6135,30.7888,30.5941,30.633,578100.0
2008-04-02 10:50:00,47.2,47.27,47.05,47.19,702600.0,30.633,30.6784,30.5357,30.6265,702600.0
2008-04-02 10:55:00,47.19,47.39,47.14,47.18,434000.0,30.6265,30.7563,30.5941,30.62,434000.0
2008-04-02 11:00:00,47.19,47.22,47.1,47.21,443900.0,30.6265,30.646,30.5681,30.6395,443900.0
2008-04-02 11:05:00,47.2,47.24,46.87,46.93,797700.0,30.633,30.659,30.4188,30.4578,797700.0
2008-04-02 11:10:00,46.93,47.01,46.89,46.95,677300.0,30.4578,30.5097,30.4318,30.4708,677300.0
2008-04-02 11:15:00,46.95,46.98,46.87,46.9,415000.0,30.4708,30.4902,30.4188,30.4383,415000.0
2008-04-02 11:20:00,46.9,46.97,46.71,46.73,520700.0,30.4383,30.4837,30.315,30.328,520700.0
2008-04-02 11:25:00,46.72,46.8,46.67,46.72,571700.0,30.3215,30.3734,30.289,30.3215,571700.0
2008-04-02 11:30:00,46.72,46.83,46.64,46.75,371000.0,30.3215,30.3929,30.2696,30.341,371000.0
2008-04-02 11:35:00,46.75,46.86,46.72,46.77,401800.0,30.341,30.4123,30.3215,30.3539,401800.0
2008-04-02 11:40:00,46.78,46.94,46.66,46.93,414300.0,30.3604,30.4643,30.2825,30.4578,414300.0
2008-04-02 11:45:00,46.93,47.17,46.93,47.14,741000.0,30.4578,30.6135,30.4578,30.5941,741000.0
2008-04-02 11:50:00,47.14,47.14,46.9,46.94,316200.0,30.5941,30.5941,30.4383,30.4643,316200.0
2008-04-02 11:55:00,46.94,47.02,46.92,46.97,203700.0,30.4643,30.5162,30.4513,30.4837,203700.0
2008-04-02 12:00:00,46.98,47.09,46.93,46.93,243400.0,30.4902,30.5616,30.4578,30.4578,243400.0
2008-04-02 12:05:00,46.94,47.03,46.8,46.8,261700.0,30.4643,30.5227,30.3734,30.3734,261700.0
2008-04-02 12:10:00,46.8,46.82,46.6,46.64,404900.0,30.3734,30.3864,30.2436,30.2696,404900.0
2008-04-02 12:15:00,46.64,46.64,46.39,46.57,343000.0,30.2696,30.2696,30.1073,30.2241,343000.0
2008-04-02 12:20:00,46.58,46.62,46.37,46.58,279500.0,30.2306,30.2566,30.0943,30.2306,279500.0
2008-04-02 12:25:00,46.58,46.61,46.43,46.47,285500.0,30.2306,30.2501,30.1333,30.1592,285500.0
2008-04-02 12:30:00,46.47,46.58,46.41,46.49,176400.0,30.1592,30.2306,30.1203,30.1722,176400.0
2008-04-02 12:35:00,46.48,46.48,46.16,46.26,368100.0,30.1657,30.1657,29.958,30.0229,368100.0
2008-04-02 12:40:00,46.26,46.37,46.25,46.28,187200.0,30.0229,30.0943,30.0164,30.0359,187200.0
2008-04-02 12:45:00,46.28,46.37,46.2,46.22,217400.0,30.0359,30.0943,29.984,29.997,217400.0
2008-04-02 12:50:00,46.21,46.25,46.06,46.24,287000.0,29.9905,30.0164,29.8931,30.01,287000.0
2008-04-02 12:55:00,46.24,46.39,46.22,46.32,225100.0,30.01,30.1073,29.997,30.0619,225100.0
2008-04-02 13:00:00,46.32,46.48,46.31,46.37,280400.0,30.0619,30.1657,30.0554,30.0943,280400.0
2008-04-02 13:05:00,46.38,46.4,46.1,46.12,220300.0,30.1008,30.1138,29.9191,29.9321,220300.0
2008-04-02 13:10:00,46.13,46.29,46.09,46.26,229200.0,29.9386,30.0424,29.9126,30.0229,229200.0
2008-04-02 13:15:00,46.27,46.38,46.25,46.36,222700.0,30.0294,30.1008,30.0164,30.0878,222700.0
2008-04-02 13:20:00,46.36,46.41,46.34,46.38,193400.0,30.0878,30.1203,30.0749,30.1008,193400.0
2008-04-02 13:25:00,46.37,46.43,46.31,46.37,171400.0,30.0943,30.1333,30.0554,30.0943,171400.0
2008-04-02 13:30:00,46.38,46.38,46.18,46.18,140800.0,30.1008,30.1008,29.971,29.971,140800.0
2008-04-02 13:35:00,46.18,46.38,46.16,46.38,202600.0,29.971,30.1008,29.958,30.1008,202600.0
2008-04-02 13:40:00,46.38,46.8,46.35,46.46,273400.0,30.1008,30.3734,30.0814,30.1527,273400.0
2008-04-02 13:45:00,46.46,46.62,46.35,46.49,248200.0,30.1527,30.2566,30.0814,30.1722,248200.0
2008-04-02 13:50:00,46.49,46.65,46.48,46.59,174100.0,30.1722,30.2761,30.1657,30.2371,174100.0
2008-04-02 13:55:00,46.59,46.6,46.46,46.53,137000.0,30.2371,30.2436,30.1527,30.1982,137000.0
2008-04-02 14:00:00,46.52,46.65,46.43,46.54,218100.0,30.1917,30.2761,30.1333,30.2047,218100.0
2008-04-02 14:05:00,46.54,46.68,46.54,46.67,205000.0,30.2047,30.2955,30.2047,30.289,205000.0
2008-04-02 14:10:00,46.67,46.75,46.65,46.66,242400.0,30.289,30.341,30.2761,30.2825,242400.0
2008-04-02 14:15:00,46.67,46.7,46.59,46.62,193200.0,30.289,30.3085,30.2371,30.2566,193200.0
2008-04-02 14:20:00,46.62,46.63,46.44,46.47,295100.0,30.2566,30.2631,30.1398,30.1592,295100.0
2008-04-02 14:25:00,46.48,46.5,46.43,46.49,168600.0,30.1657,30.1787,30.1333,30.1722,168600.0
2008-04-02 14:30:00,46.48,46.52,46.27,46.27,278600.0,30.1657,30.1917,30.0294,30.0294,278600.0
2008-04-02 14:35:00,46.28,46.39,46.16,46.37,381500.0,30.0359,30.1073,29.958,30.0943,381500.0
2008-04-02 14:40:00,46.37,46.38,46.29,46.32,242500.0,30.0943,30.1008,30.0424,30.0619,242500.0
2008-04-02 14:45:00,46.32,46.32,46.05,46.1,421100.0,30.0619,30.0619,29.8866,29.9191,421100.0
2008-04-02 14:50:00,46.1,46.17,46.01,46.12,560000.0,29.9191,29.9645,29.8607,29.9321,560000.0
2008-04-02 14:55:00,46.12,46.27,46.12,46.19,305300.0,29.9321,30.0294,29.9321,29.9775,305300.0
2008-04-02 15:00:00,46.19,46.21,46.01,46.03,459200.0,29.9775,29.9905,29.8607,29.8737,459200.0
2008-04-02 15:05:00,46.03,46.08,45.94,46.04,713700.0,29.8737,29.9061,29.8153,29.8802,713700.0
2008-04-02 15:10:00,46.04,46.25,46.02,46.23,809900.0,29.8802,30.0164,29.8672,30.0035,809900.0
2008-04-02 15:15:00,46.23,46.32,46.14,46.32,485100.0,30.0035,30.0619,29.9451,30.0619,485100.0
2008-04-02 15:20:00,46.32,46.32,46.11,46.13,266900.0,30.0619,30.0619,29.9256,29.9386,266900.0
2008-04-02 15:25:00,46.14,46.34,46.08,46.31,311800.0,29.9451,30.0749,29.9061,30.0554,311800.0
2008-04-02 15:30:00,46.3,46.32,46.13,46.15,449200.0,30.0489,30.0619,29.9386,29.9515,449200.0
2008-04-02 15:35:00,46.15,46.2,46.05,46.09,545600.0,29.9515,29.984,29.8866,29.9126,545600.0
2008-04-02 15:40:00,46.09,46.2,46.08,46.16,499700.0,29.9126,29.984,29.9061,29.958,499700.0
2008-04-02 15:45:00,46.13,46.21,46.06,46.2,544900.0,29.9386,29.9905,29.8931,29.984,544900.0
2008-04-02 15:50:00,46.2,46.25,46.07,46.21,719700.0,29.984,30.0164,29.8996,29.9905,719700.0
2008-04-02 15:55:00,46.21,46.33,46.2,46.3,904200.0,29.9905,30.0684,29.984,30.0489,904200.0
2008-04-03 09:30:00,45.37,45.9,45.32,45.76,1109400.0,29.4453,29.7893,29.4129,29.6984,1109400.0
2008-04-03 09:35:00,45.76,45.94,45.61,45.71,565100.0,29.6984,29.8153,29.6011,29.666,565100.0
2008-04-03 09:40:00,45.71,45.81,45.59,45.69,582000.0,29.666,29.7309,29.5881,29.653,582000.0
2008-04-03 09:45:00,45.69,46.08,45.66,46.07,624100.0,29.653,29.9061,29.6335,29.8996,624100.0
2008-04-03 09:50:00,46.06,46.22,45.91,46.17,650400.0,29.8931,29.997,29.7958,29.9645,650400.0
2008-04-03 09:55:00,46.16,46.17,45.8,45.9,552200.0,29.958,29.9645,29.7244,29.7893,552200.0
2008-04-03 10:00:00,45.88,46.05,45.75,45.88,817500.0,29.7763,29.8866,29.6919,29.7763,817500.0
2008-04-03 10:05:00,45.88,46.11,45.79,46.04,815000.0,29.7763,29.9256,29.7179,29.8802,815000.0
2008-04-03 10:10:00,46.05,46.11,45.94,46.03,575400.0,29.8866,29.9256,29.8153,29.8737,575400.0
2008-04-03 10:15:00,46.04,46.11,45.86,45.86,307500.0,29.8802,29.9256,29.7633,29.7633,307500.0
2008-04-03 10:20:00,45.85,45.91,45.76,45.83,475900.0,29.7568,29.7958,29.6984,29.7439,475900.0
2008-04-03 10:25:00,45.82,45.96,45.78,45.78,341900.0,29.7374,29.8282,29.7114,29.7114,341900.0
2008-04-03 10:30:00,45.78,45.82,45.69,45.81,227600.0,29.7114,29.7374,29.653,29.7309,227600.0
2008-04-03 10:35:00,45.81,45.81,45.67,45.68,255800.0,29.7309,29.7309,29.64,29.6465,255800.0
2008-04-03 10:40:00,45.69,45.89,45.67,45.7,253300.0,29.653,29.7828,29.64,29.6595,253300.0
2008-04-03 10:45:00,45.69,45.8,45.59,45.6,249900.0,29.653,29.7244,29.5881,29.5946,249900.0
2008-04-03 10:50:00,45.58,45.68,45.46,45.5,435700.0,29.5816,29.6465,29.5037,29.5297,435700.0
2008-04-03 10:55:00,45.49,45.53,45.39,45.45,245500.0,29.5232,29.5492,29.4583,29.4972,245500.0
2008-04-03 11:00:00,45.45,45.61,45.37,45.59,157800.0,29.4972,29.6011,29.4453,29.5881,157800.0
2008-04-03 11:05:00,45.58,45.79,45.58,45.67,273100.0,29.5816,29.7179,29.5816,29.64,273100.0
2008-04-03 11:10:00,45.67,45.68,45.58,45.62,224500.0,29.64,29.6465,29.5816,29.6076,224500.0
2008-04-03 11:15:00,45.62,45.72,45.52,45.69,332400.0,29.6076,29.6725,29.5427,29.653,332400.0
2008-04-03 11:20:00,45.69,45.73,45.63,45.68,170500.0,29.653,29.679,29.6141,29.6465,170500.0
2008-04-03 11:25:00,45.69,45.81,45.63,45.81,207300.0,29.653,29.7309,29.6141,29.7309,207300.0
2008-04-03 11:30:00,45.81,45.95,45.79,45.92,313400.0,29.7309,29.8217,29.7179,29.8023,313400.0
2008-04-03 11:35:00,45.9,45.92,45.8,45.9,332300.0,29.7893,29.8023,29.7244,29.7893,332300.0
2008-04-03 11:40:00,45.9,45.9,45.74,45.78,170300.0,29.7893,29.7893,29.6855,29.7114,170300.0
2008-04-03 11:45:00,45.78,45.97,45.78,45.97,216000.0,29.7114,29.8347,29.7114,29.8347,216000.0
2008-04-03 11:50:00,45.96,46.08,45.85,46.07,263300.0,29.8282,29.9061,29.7568,29.8996,263300.0
2008-04-03 11:55:00,46.07,46.14,45.88,45.99,290200.0,29.8996,29.9451,29.7763,29.8477,290200.0
2008-04-03 12:00:00,46.0,46.07,45.85,46.05,166100.0,29.8542,29.8996,29.7568,29.8866,166100.0
2008-04-03 12:05:00,46.05,46.16,46.04,46.09,203900.0,29.8866,29.958,29.8802,29.9126,203900.0
2008-04-03 12:10:00,46.07,46.09,45.93,46.07,206900.0,29.8996,29.9126,29.8088,29.8996,206900.0
2008-04-03 12:15:00,46.06,46.13,45.93,46.11,134400.0,29.8931,29.9386,29.8088,29.9256,134400.0
2008-04-03 12:20:00,46.12,46.12,46.0,46.02,162300.0,29.9321,29.9321,29.8542,29.8672,162300.0
2008-04-03 12:25:00,46.02,46.06,45.97,45.98,175100.0,29.8672,29.8931,29.8347,29.8412,175100.0
2008-04-03 12:30:00,45.97,46.08,45.95,46.05,123700.0,29.8347,29.9061,29.8217,29.8866,123700.0
2008-04-03 12:35:00,46.04,46.22,46.01,46.17,268900.0,29.8802,29.997,29.8607,29.9645,268900.0
2008-04-03 12:40:00,46.17,46.45,46.17,46.38,492800.0,29.9645,30.1463,29.9645,30.1008,492800.0
2008-04-03 12:45:00,46.39,46.62,46.32,46.58,362000.0,30.1073,30.2566,30.0619,30.2306,362000.0
2008-04-03 12:50:00,46.59,46.59,46.41,46.53,316000.0,30.2371,30.2371,30.1203,30.1982,316000.0
2008-04-03 12:55:00,46.53,46.53,46.46,46.48,211400.0,30.1982,30.1982,30.1527,30.1657,211400.0
2008-04-03 13:00:00,46.48,46.56,46.42,46.55,216700.0,30.1657,30.2176,30.1268,30.2112,216700.0
2008-04-03 13:05:00,46.55,46.63,46.54,46.61,328600.0,30.2112,30.2631,30.2047,30.2501,328600.0
2008-04-03 13:10:00,46.61,46.77,46.6,46.76,405200.0,30.2501,30.3539,30.2436,30.3474,405200.0
2008-04-03 13:15:00,46.76,46.87,46.69,46.81,449000.0,30.3474,30.4188,30.302,30.3799,449000.0
2008-04-03 13:20:00,46.8,46.84,46.72,46.84,365900.0,30.3734,30.3994,30.3215,30.3994,365900.0
2008-04-03 13:25:00,46.85,46.99,46.81,46.91,505300.0,30.4059,30.4967,30.3799,30.4448,505300.0
2008-04-03 13:30:00,46.91,47.0,46.9,46.99,450400.0,30.4448,30.5032,30.4383,30.4967,450400.0
2008-04-03 13:35:00,46.98,47.03,46.76,46.76,784300.0,30.4902,30.5227,30.3474,30.3474,784300.0
2008-04-03 13:40:00,46.76,46.81,46.66,46.68,242500.0,30.3474,30.3799,30.2825,30.2955,242500.0
2008-04-03 13:45:00,46.69,46.74,46.6,46.71,236500.0,30.302,30.3345,30.2436,30.315,236500.0
2008-04-03 13:50:00,46.69,46.71,46.5,46.51,294400.0,30.302,30.315,30.1787,30.1852,294400.0
2008-04-03 13:55:00,46.5,46.51,46.18,46.18,396900.0,30.1787,30.1852,29.971,29.971,396900.0
2008-04-03 14:00:00,46.18,46.4,46.12,46.38,354800.0,29.971,30.1138,29.9321,30.1008,354800.0
2008-04-03 14:05:00,46.38,46.38,46.23,46.36,147500.0,30.1008,30.1008,30.0035,30.0878,147500.0
2008-04-03 14:10:00,46.35,46.52,46.34,46.48,295000.0,30.0814,30.1917,30.0749,30.1657,295000.0
2008-04-03 14:15:00,46.48,46.53,46.27,46.31,260200.0,30.1657,30.1982,30.0294,30.0554,260200.0
2008-04-03 14:20:00,46.32,46.46,46.32,46.39,200600.0,30.0619,30.1527,30.0619,30.1073,200600.0
2008-04-03 14:25:00,46.39,46.46,46.36,46.38,152100.0,30.1073,30.1527,30.0878,30.1008,152100.0
2008-04-03 14:30:00,46.38,46.5,46.32,46.35,213000.0,30.1008,30.1787,30.0619,30.0814,213000.0
2008-04-03 14:35:00,46.35,46.37,46.14,46.24,326300.0,30.0814,30.0943,29.9451,30.01,326300.0
2008-04-03 14:40:00,46.24,46.46,46.23,46.37,259300.0,30.01,30.1527,30.0035,30.0943,259300.0
2008-04-03 14:45:00,46.37,46.43,46.21,46.27,183300.0,30.0943,30.1333,29.9905,30.0294,183300.0
2008-04-03 14:50:00,46.28,46.38,46.26,46.29,188000.0,30.0359,30.1008,30.0229,30.0424,188000.0
2008-04-03 14:55:00,46.28,46.53,46.26,46.51,312900.0,30.0359,30.1982,30.0229,30.1852,312900.0
2008-04-03 15:00:00,46.5,46.51,46.33,46.43,451000.0,30.1787,30.1852,30.0684,30.1333,451000.0
2008-04-03 15:05:00,46.44,46.44,46.29,46.37,206400.0,30.1398,30.1398,30.0424,30.0943,206400.0
2008-04-03 15:10:00,46.38,46.43,46.33,46.41,328400.0,30.1008,30.1333,30.0684,30.1203,328400.0
2008-04-03 15:15:00,46.41,46.44,45.76,46.3,467900.0,30.1203,30.1398,29.6984,30.0489,467900.0
2008-04-03 15:20:00,46.29,46.37,46.21,46.33,297000.0,30.0424,30.0943,29.9905,30.0684,297000.0
2008-04-03 15:25:00,46.34,46.37,46.03,46.3,264200.0,30.0749,30.0943,29.8737,30.0489,264200.0
2008-04-03 15:30:00,46.31,46.31,46.17,46.17,389800.0,30.0554,30.0554,29.9645,29.9645,389800.0
2008-04-03 15:35:00,46.17,46.37,46.17,46.27,439300.0,29.9645,30.0943,29.9645,30.0294,439300.0
2008-04-03 15:40:00,46.26,46.34,46.13,46.14,447300.0,30.0229,30.0749,29.9386,29.9451,447300.0
2008-04-03 15:45:00,46.14,46.25,46.13,46.16,447200.0,29.9451,30.0164,29.9386,29.958,447200.0
2008-04-03 15:50:00,46.16,46.29,46.08,46.29,568500.0,29.958,30.0424,29.9061,30.0424,568500.0
2008-04-03 15:55:00,46.28,46.39,46.24,46.32,776200.0,30.0359,30.1073,30.01,30.0619,776200.0
2008-04-04 09:30:00,45.83,45.94,45.35,45.53,1038700.0,29.7439,29.8153,29.4323,29.5492,1038700.0
2008-04-04 09:35:00,45.54,45.69,45.3,45.57,596300.0,29.5557,29.653,29.3999,29.5751,596300.0
2008-04-04 09:40:00,45.56,45.89,45.5,45.86,595400.0,29.5686,29.7828,29.5297,29.7633,595400.0
2008-04-04 09:45:00,45.87,45.91,45.42,45.5,642000.0,29.7698,29.7958,29.4778,29.5297,642000.0
2008-04-04 09:50:00,45.5,45.6,45.38,45.4,674800.0,29.5297,29.5946,29.4518,29.4648,674800.0
2008-04-04 09:55:00,45.41,45.71,45.27,45.58,449500.0,29.4713,29.666,29.3804,29.5816,449500.0
2008-04-04 10:00:00,45.58,45.69,45.49,45.58,327100.0,29.5816,29.653,29.5232,29.5816,327100.0
2008-04-04 10:05:00,45.59,45.65,45.3,45.33,392700.0,29.5881,29.627,29.3999,29.4194,392700.0
2008-04-04 10:10:00,45.33,45.38,45.25,45.27,460500.0,29.4194,29.4518,29.3674,29.3804,460500.0
2008-04-04 10:15:00,45.26,45.28,45.13,45.24,559300.0,29.3739,29.3869,29.2896,29.361,559300.0
2008-04-04 10:20:00,45.23,45.27,45.14,45.23,311900.0,29.3545,29.3804,29.2961,29.3545,311900.0
2008-04-04 10:25:00,45.23,45.33,45.2,45.31,301200.0,29.3545,29.4194,29.335,29.4064,301200.0
2008-04-04 10:30:00,45.31,45.39,45.25,45.28,343000.0,29.4064,29.4583,29.3674,29.3869,343000.0
2008-04-04 10:35:00,45.27,45.3,45.12,45.19,323100.0,29.3804,29.3999,29.2831,29.3285,323100.0
2008-04-04 10:40:00,45.19,45.35,45.15,45.32,398000.0,29.3285,29.4323,29.3025,29.4129,398000.0
2008-04-04 10:45:00,45.31,45.37,45.29,45.37,380100.0,29.4064,29.4453,29.3934,29.4453,380100.0
2008-04-04 10:50:00,45.38,45.62,45.31,45.6,414300.0,29.4518,29.6076,29.4064,29.5946,414300.0
2008-04-04 10:55:00,45.6,45.62,45.5,45.52,510800.0,29.5946,29.6076,29.5297,29.5427,510800.0
2008-04-04 11:00:00,45.51,45.73,45.51,45.71,263000.0,29.5362,29.679,29.5362,29.666,263000.0
2008-04-04 11:05:00,45.71,45.78,45.7,45.76,422200.0,29.666,29.7114,29.6595,29.6984,422200.0
2008-04-04 11:10:00,45.76,45.79,45.67,45.78,286700.0,29.6984,29.7179,29.64,29.7114,286700.0
2008-04-04 11:15:00,45.78,45.92,45.76,45.85,467800.0,29.7114,29.8023,29.6984,29.7568,467800.0
2008-04-04 11:20:00,45.86,45.9,45.72,45.77,309400.0,29.7633,29.7893,29.6725,29.7049,309400.0
2008-04-04 11:25:00,45.77,45.89,45.72,45.88,375100.0,29.7049,29.7828,29.6725,29.7763,375100.0
2008-04-04 11:30:00,45.88,45.98,45.81,45.83,334300.0,29.7763,29.8412,29.7309,29.7439,334300.0
2008-04-04 11:35:00,45.83,45.87,45.76,45.77,281700.0,29.7439,29.7698,29.6984,29.7049,281700.0
2008-04-04 11:40:00,45.78,45.78,45.54,45.58,347400.0,29.7114,29.7114,29.5557,29.5816,347400.0
2008-04-04 11:45:00,45.59,45.67,45.54,45.58,247100.0,29.5881,29.64,29.5557,29.5816,247100.0
2008-04-04 11:50:00,45.58,45.67,45.54,45.67,229500.0,29.5816,29.64,29.5557,29.64,229500.0
2008-04-04 11:55:00,45.68,45.68,45.51,45.59,239300.0,29.6465,29.6465,29.5362,29.5881,239300.0
2008-04-04 12:00:00,45.59,45.66,45.53,45.61,153700.0,29.5881,29.6335,29.5492,29.6011,153700.0
2008-04-04 12:05:00,45.61,45.82,45.59,45.81,184800.0,29.6011,29.7374,29.5881,29.7309,184800.0
2008-04-04 12:10:00,45.81,45.98,45.8,45.9,406500.0,29.7309,29.8412,29.7244,29.7893,406500.0
2008-04-04 12:15:00,45.91,46.06,45.89,46.0,333300.0,29.7958,29.8931,29.7828,29.8542,333300.0
2008-04-04 12:20:00,46.01,46.04,45.91,45.99,215200.0,29.8607,29.8802,29.7958,29.8477,215200.0
2008-04-04 12:25:00,45.98,46.0,45.82,45.98,275900.0,29.8412,29.8542,29.7374,29.8412,275900.0
2008-04-04 12:30:00,45.98,45.99,45.9,45.98,192800.0,29.8412,29.8477,29.7893,29.8412,192800.0
2008-04-04 12:35:00,45.97,46.09,45.97,46.03,231800.0,29.8347,29.9126,29.8347,29.8737,231800.0
2008-04-04 12:40:00,46.03,46.03,45.92,45.93,308300.0,29.8737,29.8737,29.8023,29.8088,308300.0
2008-04-04 12:45:00,45.94,46.07,45.92,45.92,216200.0,29.8153,29.8996,29.8023,29.8023,216200.0
2008-04-04 12:50:00,45.95,45.99,45.92,45.97,179700.0,29.8217,29.8477,29.8023,29.8347,179700.0
2008-04-04 12:55:00,45.97,46.04,45.92,46.01,270900.0,29.8347,29.8802,29.8023,29.8607,270900.0
2008-04-04 13:00:00,46.01,46.04,45.92,45.94,156100.0,29.8607,29.8802,29.8023,29.8153,156100.0
2008-04-04 13:05:00,45.94,45.95,45.84,45.88,164400.0,29.8153,29.8217,29.7504,29.7763,164400.0
2008-04-04 13:10:00,45.89,45.91,45.81,45.88,181100.0,29.7828,29.7958,29.7309,29.7763,181100.0
2008-04-04 13:15:00,45.88,45.93,45.82,45.86,154900.0,29.7763,29.8088,29.7374,29.7633,154900.0
2008-04-04 13:20:00,45.85,45.96,45.83,45.94,163300.0,29.7568,29.8282,29.7439,29.8153,163300.0
2008-04-04 13:25:00,45.95,46.27,45.9,46.22,626800.0,29.8217,30.0294,29.7893,29.997,626800.0
2008-04-04 13:30:00,46.23,46.35,46.18,46.34,426200.0,30.0035,30.0814,29.971,30.0749,426200.0
2008-04-04 13:35:00,46.33,46.44,46.25,46.29,317800.0,30.0684,30.1398,30.0164,30.0424,317800.0
2008-04-04 13:40:00,46.29,46.29,46.17,46.23,231100.0,30.0424,30.0424,29.9645,30.0035,231100.0
2008-04-04 13:45:00,46.23,46.28,46.18,46.18,229300.0,30.0035,30.0359,29.971,29.971,229300.0
2008-04-04 13:50:00,46.19,46.2,46.03,46.11,284500.0,29.9775,29.984,29.8737,29.9256,284500.0
2008-04-04 13:55:00,46.1,46.16,46.04,46.15,140400.0,29.9191,29.958,29.8802,29.9515,140400.0
2008-04-04 14:00:00,46.16,46.26,46.16,46.17,144700.0,29.958,30.0229,29.958,29.9645,144700.0
2008-04-04 14:05:00,46.16,46.16,46.02,46.09,175600.0,29.958,29.958,29.8672,29.9126,175600.0
2008-04-04 14:10:00,46.08,46.1,45.81,45.88,412600.0,29.9061,29.9191,29.7309,29.7763,412600.0
2008-04-04 14:15:00,45.89,45.94,45.78,45.79,337400.0,29.7828,29.8153,29.7114,29.7179,337400.0
2008-04-04 14:20:00,45.8,45.89,45.78,45.85,179100.0,29.7244,29.7828,29.7114,29.7568,179100.0
2008-04-04 14:25:00,45.85,45.9,45.73,45.83,221500.0,29.7568,29.7893,29.679,29.7439,221500.0
2008-04-04 14:30:00,45.83,45.84,45.73,45.83,205500.0,29.7439,29.7504,29.679,29.7439,205500.0
2008-04-04 14:35:00,45.82,45.96,45.82,45.91,184900.0,29.7374,29.8282,29.7374,29.7958,184900.0
2008-04-04 14:40:00,45.91,45.97,45.89,45.93,125900.0,29.7958,29.8347,29.7828,29.8088,125900.0
2008-04-04 14:45:00,45.93,45.97,45.84,45.9,231700.0,29.8088,29.8347,29.7504,29.7893,231700.0
2008-04-04 14:50:00,45.91,46.0,45.9,45.94,306600.0,29.7958,29.8542,29.7893,29.8153,306600.0
2008-04-04 14:55:00,45.94,46.02,45.8,45.89,289500.0,29.8153,29.8672,29.7244,29.7828,289500.0
2008-04-04 15:00:00,45.89,45.98,45.82,45.94,278600.0,29.7828,29.8412,29.7374,29.8153,278600.0
2008-04-04 15:05:00,45.93,45.99,45.84,45.96,275400.0,29.8088,29.8477,29.7504,29.8282,275400.0
2008-04-04 15:10:00,45.95,45.99,45.76,45.85,520900.0,29.8217,29.8477,29.6984,29.7568,520900.0
2008-04-04 15:15:00,45.84,45.93,45.83,45.89,215300.0,29.7504,29.8088,29.7439,29.7828,215300.0
2008-04-04 15:20:00,45.89,45.94,45.83,45.86,246800.0,29.7828,29.8153,29.7439,29.7633,246800.0
2008-04-04 15:25:00,45.87,45.87,45.74,45.75,574400.0,29.7698,29.7698,29.6855,29.6919,574400.0
2008-04-04 15:30:00,45.74,45.78,45.71,45.77,376500.0,29.6855,29.7114,29.666,29.7049,376500.0
2008-04-04 15:35:00,45.78,45.8,45.57,45.58,465200.0,29.7114,29.7244,29.5751,29.5816,465200.0
2008-04-04 15:40:00,45.58,45.75,45.5,45.62,695100.0,29.5816,29.6919,29.5297,29.6076,695100.0
2008-04-04 15:45:00,45.61,45.64,45.46,45.6,581700.0,29.6011,29.6206,29.5037,29.5946,581700.0
2008-04-04 15:50:00,45.6,45.67,45.55,45.59,598500.0,29.5946,29.64,29.5621,29.5881,598500.0
2008-04-04 15:55:00,45.6,45.68,45.55,45.6,730200.0,29.5946,29.6465,29.5621,29.5946,730200.0
2008-04-07 09:30:00,46.43,46.43,46.06,46.21,625600.0,30.1333,30.1333,29.8931,29.9905,625600.0
2008-04-07 09:35:00,46.2,46.2,45.72,45.85,556500.0,29.984,29.984,29.6725,29.7568,556500.0
2008-04-07 09:40:00,45.85,45.92,45.57,45.85,458600.0,29.7568,29.8023,29.5751,29.7568,458600.0
2008-04-07 09:45:00,45.84,45.98,45.78,45.93,428200.0,29.7504,29.8412,29.7114,29.8088,428200.0
2008-04-07 09:50:00,45.93,46.13,45.85,46.12,290100.0,29.8088,29.9386,29.7568,29.9321,290100.0
2008-04-07 09:55:00,46.11,46.12,45.06,46.07,291400.0,29.9256,29.9321,29.2441,29.8996,291400.0
2008-04-07 10:00:00,46.08,46.12,45.86,46.02,272900.0,29.9061,29.9321,29.7633,29.8672,272900.0
2008-04-07 10:05:00,46.03,46.03,45.75,45.77,233200.0,29.8737,29.8737,29.6919,29.7049,233200.0
2008-04-07 10:10:00,45.76,45.99,45.76,45.91,198100.0,29.6984,29.8477,29.6984,29.7958,198100.0
2008-04-07 10:15:00,45.9,45.98,45.85,45.93,176500.0,29.7893,29.8412,29.7568,29.8088,176500.0
2008-04-07 10:20:00,45.93,46.07,45.89,46.05,248500.0,29.8088,29.8996,29.7828,29.8866,248500.0
2008-04-07 10:25:00,46.04,46.05,45.8,45.81,240800.0,29.8802,29.8866,29.7244,29.7309,240800.0
2008-04-07 10:30:00,45.81,45.89,45.75,45.79,265100.0,29.7309,29.7828,29.6919,29.7179,265100.0
2008-04-07 10:35:00,45.78,45.91,45.77,45.83,185000.0,29.7114,29.7958,29.7049,29.7439,185000.0
2008-04-07 10:40:00,45.83,45.88,45.77,45.88,132700.0,29.7439,29.7763,29.7049,29.7763,132700.0
2008-04-07 10:45:00,45.88,46.0,45.85,45.88,197400.0,29.7763,29.8542,29.7568,29.7763,197400.0
2008-04-07 10:50:00,45.88,45.91,45.73,45.77,359500.0,29.7763,29.7958,29.679,29.7049,359500.0
2008-04-07 10:55:00,45.77,45.9,45.74,45.9,148300.0,29.7049,29.7893,29.6855,29.7893,148300.0
2008-04-07 11:00:00,45.89,46.0,45.75,45.85,279200.0,29.7828,29.8542,29.6919,29.7568,279200.0
2008-04-07 11:05:00,45.86,45.86,45.74,45.77,240200.0,29.7633,29.7633,29.6855,29.7049,240200.0
2008-04-07 11:10:00,45.77,45.82,45.66,45.67,234200.0,29.7049,29.7374,29.6335,29.64,234200.0
2008-04-07 11:15:00,45.67,45.75,45.65,45.73,215700.0,29.64,29.6919,29.627,29.679,215700.0
2008-04-07 11:20:00,45.73,45.91,45.72,45.89,154700.0,29.679,29.7958,29.6725,29.7828,154700.0
2008-04-07 11:25:00,45.9,46.05,45.9,45.99,240300.0,29.7893,29.8866,29.7893,29.8477,240300.0
2008-04-07 11:30:00,45.98,46.15,45.97,46.12,347500.0,29.8412,29.9515,29.8347,29.9321,347500.0
2008-04-07 11:35:00,46.12,46.2,46.12,46.18,172700.0,29.9321,29.984,29.9321,29.971,172700.0
2008-04-07 11:40:00,46.18,46.27,46.17,46.25,450200.0,29.971,30.0294,29.9645,30.0164,450200.0
2008-04-07 11:45:00,46.25,46.28,46.18,46.18,236800.0,30.0164,30.0359,29.971,29.971,236800.0
2008-04-07 11:50:00,46.19,46.23,46.17,46.22,162100.0,29.9775,30.0035,29.9645,29.997,162100.0
2008-04-07 11:55:00,46.21,46.23,46.14,46.19,82600.0,29.9905,30.0035,29.9451,29.9775,82600.0
2008-04-07 12:00:00,46.19,46.23,46.13,46.14,113000.0,29.9775,30.0035,29.9386,29.9451,113000.0
2008-04-07 12:05:00,46.15,46.33,46.13,46.3,122300.0,29.9515,30.0684,29.9386,30.0489,122300.0
2008-04-07 12:10:00,46.3,46.31,46.21,46.28,101600.0,30.0489,30.0554,29.9905,30.0359,101600.0
2008-04-07 12:15:00,46.27,46.3,46.18,46.18,115100.0,30.0294,30.0489,29.971,29.971,115100.0
2008-04-07 12:20:00,46.18,46.29,46.17,46.29,100700.0,29.971,30.0424,29.9645,30.0424,100700.0
2008-04-07 12:25:00,46.29,46.32,46.26,46.31,103300.0,30.0424,30.0619,30.0229,30.0554,103300.0
2008-04-07 12:30:00,46.31,46.38,46.29,46.37,132600.0,30.0554,30.1008,30.0424,30.0943,132600.0
2008-04-07 12:35:00,46.36,46.54,46.36,46.51,290100.0,30.0878,30.2047,30.0878,30.1852,290100.0
2008-04-07 12:40:00,46.5,46.68,46.47,46.58,293300.0,30.1787,30.2955,30.1592,30.2306,293300.0
2008-04-07 12:45:00,46.58,46.7,46.56,46.67,415800.0,30.2306,30.3085,30.2176,30.289,415800.0
2008-04-07 12:50:00,46.67,46.73,46.62,46.64,259400.0,30.289,30.328,30.2566,30.2696,259400.0
2008-04-07 12:55:00,46.65,46.66,46.56,46.64,197900.0,30.2761,30.2825,30.2176,30.2696,197900.0
2008-04-07 13:00:00,46.64,46.74,46.63,46.66,160100.0,30.2696,30.3345,30.2631,30.2825,160100.0
2008-04-07 13:05:00,46.66,46.66,46.51,46.51,193200.0,30.2825,30.2825,30.1852,30.1852,193200.0
2008-04-07 13:10:00,46.51,46.59,46.48,46.59,168000.0,30.1852,30.2371,30.1657,30.2371,168000.0
2008-04-07 13:15:00,46.59,46.6,46.45,46.47,204600.0,30.2371,30.2436,30.1463,30.1592,204600.0
2008-04-07 13:20:00,46.47,46.58,46.46,46.55,169700.0,30.1592,30.2306,30.1527,30.2112,169700.0
2008-04-07 13:25:00,46.56,46.56,46.42,46.47,164500.0,30.2176,30.2176,30.1268,30.1592,164500.0
2008-04-07 13:30:00,46.47,46.51,46.44,46.48,144200.0,30.1592,30.1852,30.1398,30.1657,144200.0
2008-04-07 13:35:00,46.48,46.5,46.29,46.38,234900.0,30.1657,30.1787,30.0424,30.1008,234900.0
2008-04-07 13:40:00,46.37,46.38,46.17,46.17,218700.0,30.0943,30.1008,29.9645,29.9645,218700.0
2008-04-07 13:45:00,46.17,46.3,46.15,46.29,173100.0,29.9645,30.0489,29.9515,30.0424,173100.0
2008-04-07 13:50:00,46.29,46.29,46.16,46.16,160600.0,30.0424,30.0424,29.958,29.958,160600.0
2008-04-07 13:55:00,46.17,46.34,46.16,46.28,383900.0,29.9645,30.0749,29.958,30.0359,383900.0
2008-04-07 14:00:00,46.27,46.32,46.15,46.17,227800.0,30.0294,30.0619,29.9515,29.9645,227800.0
2008-04-07 14:05:00,46.16,46.31,46.15,46.21,200400.0,29.958,30.0554,29.9515,29.9905,200400.0
2008-04-07 14:10:00,46.22,46.28,46.16,46.21,146800.0,29.997,30.0359,29.958,29.9905,146800.0
2008-04-07 14:15:00,46.21,46.28,46.18,46.19,104200.0,29.9905,30.0359,29.971,29.9775,104200.0
2008-04-07 14:20:00,46.2,46.28,46.09,46.17,265400.0,29.984,30.0359,29.9126,29.9645,265400.0
2008-04-07 14:25:00,46.16,46.2,46.05,46.06,214600.0,29.958,29.984,29.8866,29.8931,214600.0
2008-04-07 14:30:00,46.07,46.12,45.94,46.05,280200.0,29.8996,29.9321,29.8153,29.8866,280200.0
2008-04-07 14:35:00,46.04,46.04,45.89,46.01,589700.0,29.8802,29.8802,29.7828,29.8607,589700.0
2008-04-07 14:40:00,46.01,46.05,45.9,45.97,347200.0,29.8607,29.8866,29.7893,29.8347,347200.0
2008-04-07 14:45:00,45.98,45.98,45.89,45.9,193000.0,29.8412,29.8412,29.7828,29.7893,193000.0
2008-04-07 14:50:00,45.89,46.02,45.89,45.94,233400.0,29.7828,29.8672,29.7828,29.8153,233400.0
2008-04-07 14:55:00,45.94,45.96,45.81,45.81,221200.0,29.8153,29.8282,29.7309,29.7309,221200.0
2008-04-07 15:00:00,45.82,45.83,45.7,45.79,543200.0,29.7374,29.7439,29.6595,29.7179,543200.0
2008-04-07 15:05:00,45.79,45.8,45.61,45.64,400300.0,29.7179,29.7244,29.6011,29.6206,400300.0
2008-04-07 15:10:00,45.64,45.66,45.54,45.6,628300.0,29.6206,29.6335,29.5557,29.5946,628300.0
2008-04-07 15:15:00,45.61,45.61,45.54,45.59,524800.0,29.6011,29.6011,29.5557,29.5881,524800.0
2008-04-07 15:20:00,45.59,45.67,45.5,45.64,460600.0,29.5881,29.64,29.5297,29.6206,460600.0
2008-04-07 15:25:00,45.65,45.76,45.63,45.72,262700.0,29.627,29.6984,29.6141,29.6725,262700.0
2008-04-07 15:30:00,45.72,45.74,45.5,45.54,589400.0,29.6725,29.6855,29.5297,29.5557,589400.0
2008-04-07 15:35:00,45.54,45.65,45.49,45.53,663900.0,29.5557,29.627,29.5232,29.5492,663900.0
2008-04-07 15:40:00,45.53,45.64,45.47,45.53,761800.0,29.5492,29.6206,29.5102,29.5492,761800.0
2008-04-07 15:45:00,45.52,45.61,45.49,45.5,585100.0,29.5427,29.6011,29.5232,29.5297,585100.0
2008-04-07 15:50:00,45.5,45.61,45.47,45.55,758200.0,29.5297,29.6011,29.5102,29.5621,758200.0
2008-04-07 15:55:00,45.56,45.62,45.48,45.52,1040500.0,29.5686,29.6076,29.5167,29.5427,1040500.0
2008-04-08 09:30:00,45.26,45.26,44.51,44.69,1032600.0,29.3739,29.3739,28.8872,29.004,1032600.0
2008-04-08 09:35:00,44.69,44.83,44.5,44.5,809200.0,29.004,29.0949,28.8807,28.8807,809200.0
2008-04-08 09:40:00,44.5,44.63,44.43,44.6,878100.0,28.8807,28.9651,28.8353,28.9456,878100.0
2008-04-08 09:45:00,44.59,44.85,44.56,44.72,868800.0,28.9391,29.1078,28.9196,29.0235,868800.0
2008-04-08 09:50:00,44.73,45.0,44.72,44.96,434300.0,29.03,29.2052,29.0235,29.1792,434300.0
2008-04-08 09:55:00,44.97,45.02,44.82,44.9,301800.0,29.1857,29.2182,29.0884,29.1403,301800.0
2008-04-08 10:00:00,44.91,45.14,44.81,44.97,791100.0,29.1468,29.2961,29.0819,29.1857,791100.0
2008-04-08 10:05:00,44.97,45.2,44.91,45.18,566700.0,29.1857,29.335,29.1468,29.322,566700.0
2008-04-08 10:10:00,45.17,45.34,45.16,45.23,585200.0,29.3155,29.4259,29.309,29.3545,585200.0
2008-04-08 10:15:00,45.23,45.45,45.18,45.32,430000.0,29.3545,29.4972,29.322,29.4129,430000.0
2008-04-08 10:20:00,45.32,45.54,45.28,45.4,501600.0,29.4129,29.5557,29.3869,29.4648,501600.0
2008-04-08 10:25:00,45.4,45.51,45.28,45.35,467600.0,29.4648,29.5362,29.3869,29.4323,467600.0
2008-04-08 10:30:00,45.36,45.48,45.33,45.39,320500.0,29.4388,29.5167,29.4194,29.4583,320500.0
2008-04-08 10:35:00,45.39,45.47,45.33,45.42,301100.0,29.4583,29.5102,29.4194,29.4778,301100.0
2008-04-08 10:40:00,45.43,45.47,45.35,45.47,220300.0,29.4843,29.5102,29.4323,29.5102,220300.0
2008-04-08 10:45:00,45.46,45.61,45.43,45.5,554100.0,29.5037,29.6011,29.4843,29.5297,554100.0
2008-04-08 10:50:00,45.5,45.58,45.38,45.39,320400.0,29.5297,29.5816,29.4518,29.4583,320400.0
2008-04-08 10:55:00,45.39,45.48,45.3,45.46,278600.0,29.4583,29.5167,29.3999,29.5037,278600.0
2008-04-08 11:00:00,45.47,45.47,45.33,45.41,252700.0,29.5102,29.5102,29.4194,29.4713,252700.0
2008-04-08 11:05:00,45.4,45.5,45.4,45.49,182000.0,29.4648,29.5297,29.4648,29.5232,182000.0
2008-04-08 11:10:00,45.5,45.51,45.39,45.41,286400.0,29.5297,29.5362,29.4583,29.4713,286400.0
2008-04-08 11:15:00,45.42,45.45,45.38,45.43,232300.0,29.4778,29.4972,29.4518,29.4843,232300.0
2008-04-08 11:20:00,45.42,45.43,45.28,45.32,252500.0,29.4778,29.4843,29.3869,29.4129,252500.0
2008-04-08 11:25:00,45.31,45.32,45.25,45.27,193900.0,29.4064,29.4129,29.3674,29.3804,193900.0
2008-04-08 11:30:00,45.26,45.38,45.25,45.36,400300.0,29.3739,29.4518,29.3674,29.4388,400300.0
2008-04-08 11:35:00,45.35,45.36,45.2,45.22,212900.0,29.4323,29.4388,29.335,29.348,212900.0
2008-04-08 11:40:00,45.22,45.24,45.11,45.14,224900.0,29.348,29.361,29.2766,29.2961,224900.0
2008-04-08 11:45:00,45.15,45.16,45.06,45.07,275100.0,29.3025,29.309,29.2441,29.2506,275100.0
2008-04-08 11:50:00,45.07,45.12,45.0,45.05,240900.0,29.2506,29.2831,29.2052,29.2376,240900.0
2008-04-08 11:55:00,45.06,45.16,45.06,45.15,313600.0,29.2441,29.309,29.2441,29.3025,313600.0
2008-04-08 12:00:00,45.16,45.23,45.11,45.13,238200.0,29.309,29.3545,29.2766,29.2896,238200.0
2008-04-08 12:05:00,45.13,45.18,45.08,45.11,159900.0,29.2896,29.322,29.2571,29.2766,159900.0
2008-04-08 12:10:00,45.11,45.13,45.0,45.02,239300.0,29.2766,29.2896,29.2052,29.2182,239300.0
2008-04-08 12:15:00,45.02,45.1,44.99,45.07,208100.0,29.2182,29.2701,29.1987,29.2506,208100.0
2008-04-08 12:20:00,45.08,45.15,45.0,45.03,337300.0,29.2571,29.3025,29.2052,29.2247,337300.0
2008-04-08 12:25:00,45.02,45.04,44.96,45.0,309200.0,29.2182,29.2312,29.1792,29.2052,309200.0
2008-04-08 12:30:00,45.0,45.0,44.98,44.99,130700.0,29.2052,29.2052,29.1922,29.1987,130700.0
2008-04-08 12:35:00,44.99,45.03,44.98,45.01,140200.0,29.1987,29.2247,29.1922,29.2117,140200.0
2008-04-08 12:40:00,45.01,45.04,44.96,44.98,166200.0,29.2117,29.2312,29.1792,29.1922,166200.0
2008-04-08 12:45:00,44.98,45.06,44.96,45.06,191300.0,29.1922,29.2441,29.1792,29.2441,191300.0
2008-04-08 12:50:00,45.06,45.12,45.05,45.08,160500.0,29.2441,29.2831,29.2376,29.2571,160500.0
2008-04-08 12:55:00,45.08,45.1,44.95,45.0,344900.0,29.2571,29.2701,29.1727,29.2052,344900.0
2008-04-08 13:00:00,45.0,45.0,44.95,44.96,190100.0,29.2052,29.2052,29.1727,29.1792,190100.0
2008-04-08 13:05:00,44.96,44.97,44.88,44.91,304400.0,29.1792,29.1857,29.1273,29.1468,304400.0
2008-04-08 13:10:00,44.91,45.01,44.87,44.88,361600.0,29.1468,29.2117,29.1208,29.1273,361600.0
2008-04-08 13:15:00,44.88,44.92,44.79,44.79,214800.0,29.1273,29.1533,29.0689,29.0689,214800.0
2008-04-08 13:20:00,44.79,44.82,44.73,44.78,135000.0,29.0689,29.0884,29.03,29.0624,135000.0
2008-04-08 13:25:00,44.78,44.82,44.72,44.73,133800.0,29.0624,29.0884,29.0235,29.03,133800.0
2008-04-08 13:30:00,44.72,44.77,44.68,44.71,264000.0,29.0235,29.0559,28.9975,29.017,264000.0
2008-04-08 13:35:00,44.72,44.86,44.72,44.8,241200.0,29.0235,29.1143,29.0235,29.0754,241200.0
2008-04-08 13:40:00,44.8,44.82,44.77,44.8,154000.0,29.0754,29.0884,29.0559,29.0754,154000.0
2008-04-08 13:45:00,44.8,44.83,44.73,44.75,333600.0,29.0754,29.0949,29.03,29.0429,333600.0
2008-04-08 13:50:00,44.75,44.92,44.74,44.86,235900.0,29.0429,29.1533,29.0365,29.1143,235900.0
2008-04-08 13:55:00,44.87,44.88,44.82,44.86,92700.0,29.1208,29.1273,29.0884,29.1143,92700.0
2008-04-08 14:00:00,44.86,44.89,44.74,44.85,395000.0,29.1143,29.1338,29.0365,29.1078,395000.0
2008-04-08 14:05:00,44.85,44.87,44.64,44.65,321600.0,29.1078,29.1208,28.9716,28.978,321600.0
2008-04-08 14:10:00,44.65,44.72,44.57,44.59,262500.0,28.978,29.0235,28.9261,28.9391,262500.0
2008-04-08 14:15:00,44.59,44.67,44.54,44.64,226700.0,28.9391,28.991,28.9067,28.9716,226700.0
2008-04-08 14:20:00,44.64,44.67,44.56,44.57,247000.0,28.9716,28.991,28.9196,28.9261,247000.0
2008-04-08 14:25:00,44.57,44.72,44.53,44.67,342700.0,28.9261,29.0235,28.9002,28.991,342700.0
2008-04-08 14:30:00,44.67,44.67,44.61,44.61,292200.0,28.991,28.991,28.9521,28.9521,292200.0
2008-04-08 14:35:00,44.61,44.72,44.58,44.72,309700.0,28.9521,29.0235,28.9326,29.0235,309700.0
2008-04-08 14:40:00,44.71,44.74,44.65,44.7,214400.0,29.017,29.0365,28.978,29.0105,214400.0
2008-04-08 14:45:00,44.7,44.78,44.67,44.75,228100.0,29.0105,29.0624,28.991,29.0429,228100.0
2008-04-08 14:50:00,44.75,44.93,44.74,44.9,316300.0,29.0429,29.1598,29.0365,29.1403,316300.0
2008-04-08 14:55:00,44.88,44.92,44.86,44.89,277600.0,29.1273,29.1533,29.1143,29.1338,277600.0
2008-04-08 15:00:00,44.9,44.91,44.77,44.77,243500.0,29.1403,29.1468,29.0559,29.0559,243500.0
2008-04-08 15:05:00,44.8,44.84,44.75,44.79,238200.0,29.0754,29.1014,29.0429,29.0689,238200.0
2008-04-08 15:10:00,44.78,44.8,44.72,44.72,179500.0,29.0624,29.0754,29.0235,29.0235,179500.0
2008-04-08 15:15:00,44.72,44.75,44.65,44.68,278200.0,29.0235,29.0429,28.978,28.9975,278200.0
2008-04-08 15:20:00,44.68,44.69,44.55,44.58,343300.0,28.9975,29.004,28.9131,28.9326,343300.0
2008-04-08 15:25:00,44.57,44.69,44.54,44.68,287600.0,28.9261,29.004,28.9067,28.9975,287600.0
2008-04-08 15:30:00,44.69,44.89,44.69,44.89,473500.0,29.004,29.1338,29.004,29.1338,473500.0
2008-04-08 15:35:00,44.89,44.94,44.81,44.86,435100.0,29.1338,29.1663,29.0819,29.1143,435100.0
2008-04-08 15:40:00,44.86,44.89,44.77,44.88,433000.0,29.1143,29.1338,29.0559,29.1273,433000.0
2008-04-08 15:45:00,44.87,44.9,44.74,44.8,399800.0,29.1208,29.1403,29.0365,29.0754,399800.0
2008-04-08 15:50:00,44.8,44.88,44.76,44.86,512500.0,29.0754,29.1273,29.0494,29.1143,512500.0
2008-04-08 15:55:00,44.86,44.95,44.85,44.92,868600.0,29.1143,29.1727,29.1078,29.1533,868600.0
2008-04-09 09:30:00,45.18,45.18,44.44,45.03,714800.0,29.322,29.322,28.8418,29.2247,714800.0
2008-04-09 09:35:00,45.03,45.09,44.64,44.68,319800.0,29.2247,29.2636,28.9716,28.9975,319800.0
2008-04-09 09:40:00,44.68,44.69,44.36,44.5,480900.0,28.9975,29.004,28.7898,28.8807,480900.0
2008-04-09 09:45:00,44.49,44.55,44.27,44.31,464900.0,28.8742,28.9131,28.7314,28.7574,464900.0
2008-04-09 09:50:00,44.3,44.47,44.3,44.35,468800.0,28.7509,28.8612,28.7509,28.7833,468800.0
2008-04-09 09:55:00,44.34,44.34,44.21,44.29,557800.0,28.7769,28.7769,28.6925,28.7444,557800.0
2008-04-09 10:00:00,44.29,44.36,44.16,44.26,445700.0,28.7444,28.7898,28.66,28.7249,445700.0
2008-04-09 10:05:00,44.26,44.34,44.2,44.3,549200.0,28.7249,28.7769,28.686,28.7509,549200.0
2008-04-09 10:10:00,44.3,44.34,44.25,44.3,338800.0,28.7509,28.7769,28.7184,28.7509,338800.0
2008-04-09 10:15:00,44.29,44.35,44.23,44.24,419900.0,28.7444,28.7833,28.7055,28.712,419900.0
2008-04-09 10:20:00,44.24,44.3,44.16,44.21,510800.0,28.712,28.7509,28.66,28.6925,510800.0
2008-04-09 10:25:00,44.21,44.29,44.18,44.29,538500.0,28.6925,28.7444,28.673,28.7444,538500.0
2008-04-09 10:30:00,44.29,44.29,44.1,44.18,472400.0,28.7444,28.7444,28.6211,28.673,472400.0
2008-04-09 10:35:00,44.17,44.2,44.09,44.1,294800.0,28.6665,28.686,28.6146,28.6211,294800.0
2008-04-09 10:40:00,44.1,44.16,44.08,44.11,309800.0,28.6211,28.66,28.6081,28.6276,309800.0
2008-04-09 10:45:00,44.13,44.24,44.13,44.24,422600.0,28.6406,28.712,28.6406,28.712,422600.0
2008-04-09 10:50:00,44.24,44.27,44.16,44.2,337100.0,28.712,28.7314,28.66,28.686,337100.0
2008-04-09 10:55:00,44.21,44.37,44.19,44.36,362800.0,28.6925,28.7963,28.6795,28.7898,362800.0
2008-04-09 11:00:00,44.36,44.38,44.28,44.33,359200.0,28.7898,28.8028,28.7379,28.7704,359200.0
2008-04-09 11:05:00,44.33,44.38,44.19,44.22,304800.0,28.7704,28.8028,28.6795,28.699,304800.0
2008-04-09 11:10:00,44.22,44.35,44.22,44.25,439900.0,28.699,28.7833,28.699,28.7184,439900.0
2008-04-09 11:15:00,44.26,44.3,44.2,44.24,374000.0,28.7249,28.7509,28.686,28.712,374000.0
2008-04-09 11:20:00,44.24,44.33,44.1,44.11,480400.0,28.712,28.7704,28.6211,28.6276,480400.0
2008-04-09 11:25:00,44.11,44.25,44.1,44.25,389700.0,28.6276,28.7184,28.6211,28.7184,389700.0
2008-04-09 11:30:00,44.25,44.34,44.24,44.33,265500.0,28.7184,28.7769,28.712,28.7704,265500.0
2008-04-09 11:35:00,44.32,44.33,44.13,44.15,469400.0,28.7639,28.7704,28.6406,28.6535,469400.0
2008-04-09 11:40:00,44.15,44.33,44.14,44.3,333900.0,28.6535,28.7704,28.6471,28.7509,333900.0
2008-04-09 11:45:00,44.3,44.36,44.27,44.29,211700.0,28.7509,28.7898,28.7314,28.7444,211700.0
2008-04-09 11:50:00,44.29,44.36,44.24,44.26,204000.0,28.7444,28.7898,28.712,28.7249,204000.0
2008-04-09 11:55:00,44.26,44.34,44.23,44.3,207100.0,28.7249,28.7769,28.7055,28.7509,207100.0
2008-04-09 12:00:00,44.29,44.35,44.29,44.33,236000.0,28.7444,28.7833,28.7444,28.7704,236000.0
2008-04-09 12:05:00,44.33,44.36,44.31,44.32,175500.0,28.7704,28.7898,28.7574,28.7639,175500.0
2008-04-09 12:10:00,44.32,44.36,44.27,44.35,302600.0,28.7639,28.7898,28.7314,28.7833,302600.0
2008-04-09 12:15:00,44.35,44.35,44.3,44.34,155000.0,28.7833,28.7833,28.7509,28.7769,155000.0
2008-04-09 12:20:00,44.34,44.39,44.3,44.38,420100.0,28.7769,28.8093,28.7509,28.8028,420100.0
2008-04-09 12:25:00,44.38,44.47,44.37,44.42,330900.0,28.8028,28.8612,28.7963,28.8288,330900.0
2008-04-09 12:30:00,44.42,44.42,44.36,44.37,216600.0,28.8288,28.8288,28.7898,28.7963,216600.0
2008-04-09 12:35:00,44.37,44.41,44.34,44.38,230100.0,28.7963,28.8223,28.7769,28.8028,230100.0
2008-04-09 12:40:00,44.39,44.41,44.36,44.4,244300.0,28.8093,28.8223,28.7898,28.8158,244300.0
2008-04-09 12:45:00,44.39,44.4,44.28,44.29,212400.0,28.8093,28.8158,28.7379,28.7444,212400.0
2008-04-09 12:50:00,44.29,44.31,44.28,44.3,243700.0,28.7444,28.7574,28.7379,28.7509,243700.0
2008-04-09 12:55:00,44.29,44.31,44.24,44.28,169300.0,28.7444,28.7574,28.712,28.7379,169300.0
2008-04-09 13:00:00,44.29,44.4,44.26,44.31,288400.0,28.7444,28.8158,28.7249,28.7574,288400.0
2008-04-09 13:05:00,44.31,44.32,44.19,44.31,305600.0,28.7574,28.7639,28.6795,28.7574,305600.0
2008-04-09 13:10:00,44.31,44.32,44.21,44.21,154300.0,28.7574,28.7639,28.6925,28.6925,154300.0
2008-04-09 13:15:00,44.21,44.32,44.16,44.3,192300.0,28.6925,28.7639,28.66,28.7509,192300.0
2008-04-09 13:20:00,44.3,44.3,44.22,44.24,106500.0,28.7509,28.7509,28.699,28.712,106500.0
2008-04-09 13:25:00,44.24,44.25,44.21,44.24,85800.0,28.712,28.7184,28.6925,28.712,85800.0
2008-04-09 13:30:00,44.24,44.3,44.22,44.22,175800.0,28.712,28.7509,28.699,28.699,175800.0
2008-04-09 13:35:00,44.22,44.32,44.21,44.31,107300.0,28.699,28.7639,28.6925,28.7574,107300.0
2008-04-09 13:40:00,44.31,44.31,44.2,44.28,336100.0,28.7574,28.7574,28.686,28.7379,336100.0
2008-04-09 13:45:00,44.29,44.3,44.23,44.28,101100.0,28.7444,28.7509,28.7055,28.7379,101100.0
2008-04-09 13:50:00,44.27,44.33,44.27,44.32,120900.0,28.7314,28.7704,28.7314,28.7639,120900.0
2008-04-09 13:55:00,44.33,44.36,44.3,44.36,225900.0,28.7704,28.7898,28.7509,28.7898,225900.0
2008-04-09 14:00:00,44.36,44.42,44.36,44.41,383900.0,28.7898,28.8288,28.7898,28.8223,383900.0
2008-04-09 14:05:00,44.41,44.47,44.39,44.44,264400.0,28.8223,28.8612,28.8093,28.8418,264400.0
2008-04-09 14:10:00,44.45,44.45,44.34,44.35,229200.0,28.8482,28.8482,28.7769,28.7833,229200.0
2008-04-09 14:15:00,44.35,44.4,44.33,44.38,158900.0,28.7833,28.8158,28.7704,28.8028,158900.0
2008-04-09 14:20:00,44.38,44.42,44.34,44.35,176000.0,28.8028,28.8288,28.7769,28.7833,176000.0
2008-04-09 14:25:00,44.35,44.4,44.28,44.39,166500.0,28.7833,28.8158,28.7379,28.8093,166500.0
2008-04-09 14:30:00,44.39,44.4,44.31,44.36,161900.0,28.8093,28.8158,28.7574,28.7898,161900.0
2008-04-09 14:35:00,44.35,44.43,44.34,44.39,380700.0,28.7833,28.8353,28.7769,28.8093,380700.0
2008-04-09 14:40:00,44.39,44.41,44.36,44.36,378500.0,28.8093,28.8223,28.7898,28.7898,378500.0
2008-04-09 14:45:00,44.36,44.39,44.29,44.3,217700.0,28.7898,28.8093,28.7444,28.7509,217700.0
2008-04-09 14:50:00,44.3,44.4,44.25,44.36,339100.0,28.7509,28.8158,28.7184,28.7898,339100.0
2008-04-09 14:55:00,44.36,44.39,44.3,44.31,240900.0,28.7898,28.8093,28.7509,28.7574,240900.0
2008-04-09 15:00:00,44.31,44.4,44.26,44.38,290700.0,28.7574,28.8158,28.7249,28.8028,290700.0
2008-04-09 15:05:00,44.37,44.41,44.36,44.39,456500.0,28.7963,28.8223,28.7898,28.8093,456500.0
2008-04-09 15:10:00,44.39,44.47,44.37,44.47,418400.0,28.8093,28.8612,28.7963,28.8612,418400.0
2008-04-09 15:15:00,44.47,44.47,44.39,44.44,309600.0,28.8612,28.8612,28.8093,28.8418,309600.0
2008-04-09 15:20:00,44.45,44.45,44.34,44.34,397700.0,28.8482,28.8482,28.7769,28.7769,397700.0
2008-04-09 15:25:00,44.34,44.41,44.34,44.35,263200.0,28.7769,28.8223,28.7769,28.7833,263200.0
2008-04-09 15:30:00,44.35,44.42,44.34,44.38,352200.0,28.7833,28.8288,28.7769,28.8028,352200.0
2008-04-09 15:35:00,44.38,44.46,44.37,44.45,439500.0,28.8028,28.8547,28.7963,28.8482,439500.0
2008-04-09 15:40:00,44.45,44.46,44.38,44.4,425000.0,28.8482,28.8547,28.8028,28.8158,425000.0
2008-04-09 15:45:00,44.39,44.41,44.37,44.37,333300.0,28.8093,28.8223,28.7963,28.7963,333300.0
2008-04-09 15:50:00,44.37,44.37,44.28,44.3,549300.0,28.7963,28.7963,28.7379,28.7509,549300.0
2008-04-09 15:55:00,44.31,44.36,44.28,44.28,845300.0,28.7574,28.7898,28.7379,28.7379,845300.0
2008-04-10 09:30:00,44.19,44.63,44.11,44.44,791800.0,28.6795,28.9651,28.6276,28.8418,791800.0
2008-04-10 09:35:00,44.45,44.45,44.03,44.07,683100.0,28.8482,28.8482,28.5757,28.6016,683100.0
2008-04-10 09:40:00,44.07,44.18,43.85,43.91,756100.0,28.6016,28.673,28.4588,28.4978,756100.0
2008-04-10 09:45:00,43.91,43.92,43.75,43.87,488400.0,28.4978,28.5043,28.3939,28.4718,488400.0
2008-04-10 09:50:00,43.87,44.06,43.69,44.0,667300.0,28.4718,28.5951,28.355,28.5562,667300.0
2008-04-10 09:55:00,44.0,44.03,43.88,43.92,397300.0,28.5562,28.5757,28.4783,28.5043,397300.0
2008-04-10 10:00:00,43.92,43.96,43.69,43.8,392000.0,28.5043,28.5302,28.355,28.4264,392000.0
2008-04-10 10:05:00,43.81,44.0,43.79,43.92,493500.0,28.4329,28.5562,28.4199,28.5043,493500.0
2008-04-10 10:10:00,43.92,44.03,43.89,43.9,486900.0,28.5043,28.5757,28.4848,28.4913,486900.0
2008-04-10 10:15:00,43.9,43.91,43.83,43.85,407500.0,28.4913,28.4978,28.4459,28.4588,407500.0
2008-04-10 10:20:00,43.85,44.02,43.77,43.99,462500.0,28.4588,28.5692,28.4069,28.5497,462500.0
2008-04-10 10:25:00,43.99,44.02,43.87,44.02,532800.0,28.5497,28.5692,28.4718,28.5692,532800.0
2008-04-10 10:30:00,44.0,44.02,43.87,43.95,309600.0,28.5562,28.5692,28.4718,28.5237,309600.0
2008-04-10 10:35:00,43.94,44.0,43.92,43.95,275000.0,28.5172,28.5562,28.5043,28.5237,275000.0
2008-04-10 10:40:00,43.95,44.05,43.94,44.02,508800.0,28.5237,28.5886,28.5172,28.5692,508800.0
2008-04-10 10:45:00,44.01,44.18,43.96,44.15,597800.0,28.5627,28.673,28.5302,28.6535,597800.0
2008-04-10 10:50:00,44.14,44.34,44.13,44.2,503500.0,28.6471,28.7769,28.6406,28.686,503500.0
2008-04-10 10:55:00,44.2,44.22,44.16,44.2,532100.0,28.686,28.699,28.66,28.686,532100.0
2008-04-10 11:00:00,44.2,44.2,44.13,44.15,302200.0,28.686,28.686,28.6406,28.6535,302200.0
2008-04-10 11:05:00,44.15,44.35,44.14,44.35,491100.0,28.6535,28.7833,28.6471,28.7833,491100.0
2008-04-10 11:10:00,44.34,44.57,44.34,44.56,551200.0,28.7769,28.9261,28.7769,28.9196,551200.0
2008-04-10 11:15:00,44.55,44.56,44.43,44.5,484800.0,28.9131,28.9196,28.8353,28.8807,484800.0
2008-04-10 11:20:00,44.5,44.55,44.4,44.41,456600.0,28.8807,28.9131,28.8158,28.8223,456600.0
2008-04-10 11:25:00,44.41,44.47,44.33,44.35,418900.0,28.8223,28.8612,28.7704,28.7833,418900.0
2008-04-10 11:30:00,44.34,44.35,44.2,44.3,300100.0,28.7769,28.7833,28.686,28.7509,300100.0
2008-04-10 11:35:00,44.3,44.49,44.29,44.44,376500.0,28.7509,28.8742,28.7444,28.8418,376500.0
2008-04-10 11:40:00,44.44,44.55,44.42,44.54,463400.0,28.8418,28.9131,28.8288,28.9067,463400.0
2008-04-10 11:45:00,44.55,44.6,44.45,44.55,289200.0,28.9131,28.9456,28.8482,28.9131,289200.0
2008-04-10 11:50:00,44.56,44.6,44.49,44.6,231700.0,28.9196,28.9456,28.8742,28.9456,231700.0
2008-04-10 11:55:00,44.6,44.76,44.59,44.66,248300.0,28.9456,29.0494,28.9391,28.9845,248300.0
2008-04-10 12:00:00,44.66,44.81,44.64,44.69,275600.0,28.9845,29.0819,28.9716,29.004,275600.0
2008-04-10 12:05:00,44.69,44.73,44.63,44.66,337600.0,29.004,29.03,28.9651,28.9845,337600.0
2008-04-10 12:10:00,44.65,44.65,44.55,44.55,150700.0,28.978,28.978,28.9131,28.9131,150700.0
2008-04-10 12:15:00,44.55,44.57,44.37,44.45,232400.0,28.9131,28.9261,28.7963,28.8482,232400.0
2008-04-10 12:20:00,44.45,44.49,44.37,44.47,183600.0,28.8482,28.8742,28.7963,28.8612,183600.0
2008-04-10 12:25:00,44.47,44.49,44.35,44.36,145100.0,28.8612,28.8742,28.7833,28.7898,145100.0
2008-04-10 12:30:00,44.38,44.38,44.29,44.33,246000.0,28.8028,28.8028,28.7444,28.7704,246000.0
2008-04-10 12:35:00,44.33,44.38,44.18,44.38,265000.0,28.7704,28.8028,28.673,28.8028,265000.0
2008-04-10 12:40:00,44.38,44.51,44.37,44.5,190900.0,28.8028,28.8872,28.7963,28.8807,190900.0
2008-04-10 12:45:00,44.5,44.5,44.15,44.16,232500.0,28.8807,28.8807,28.6535,28.66,232500.0
2008-04-10 12:50:00,44.17,44.19,44.11,44.19,166600.0,28.6665,28.6795,28.6276,28.6795,166600.0
2008-04-10 12:55:00,44.19,44.23,44.17,44.19,99100.0,28.6795,28.7055,28.6665,28.6795,99100.0
2008-04-10 13:00:00,44.19,44.33,44.19,44.2,261100.0,28.6795,28.7704,28.6795,28.686,261100.0
2008-04-10 13:05:00,44.2,44.21,44.15,44.17,139300.0,28.686,28.6925,28.6535,28.6665,139300.0
2008-04-10 13:10:00,44.18,44.22,44.08,44.12,260800.0,28.673,28.699,28.6081,28.6341,260800.0
2008-04-10 13:15:00,44.12,44.17,44.08,44.1,174900.0,28.6341,28.6665,28.6081,28.6211,174900.0
2008-04-10 13:20:00,44.1,44.15,44.09,44.11,140700.0,28.6211,28.6535,28.6146,28.6276,140700.0
2008-04-10 13:25:00,44.1,44.2,44.1,44.19,267600.0,28.6211,28.686,28.6211,28.6795,267600.0
2008-04-10 13:30:00,44.19,44.29,44.11,44.22,285900.0,28.6795,28.7444,28.6276,28.699,285900.0
2008-04-10 13:35:00,44.22,44.28,44.2,44.26,136800.0,28.699,28.7379,28.686,28.7249,136800.0
2008-04-10 13:40:00,44.27,44.28,44.18,44.23,125700.0,28.7314,28.7379,28.673,28.7055,125700.0
2008-04-10 13:45:00,44.23,44.33,44.21,44.29,164900.0,28.7055,28.7704,28.6925,28.7444,164900.0
2008-04-10 13:50:00,44.28,44.32,44.13,44.13,258200.0,28.7379,28.7639,28.6406,28.6406,258200.0
2008-04-10 13:55:00,44.13,44.18,44.0,44.01,270100.0,28.6406,28.673,28.5562,28.5627,270100.0
2008-04-10 14:00:00,44.01,44.08,43.97,44.03,260800.0,28.5627,28.6081,28.5367,28.5757,260800.0
2008-04-10 14:05:00,44.03,44.06,43.98,44.01,247400.0,28.5757,28.5951,28.5432,28.5627,247400.0
2008-04-10 14:10:00,44.01,44.07,43.98,43.98,112400.0,28.5627,28.6016,28.5432,28.5432,112400.0
2008-04-10 14:15:00,43.99,44.05,43.91,44.05,215500.0,28.5497,28.5886,28.4978,28.5886,215500.0
2008-04-10 14:20:00,44.04,44.05,43.9,43.9,275000.0,28.5822,28.5886,28.4913,28.4913,275000.0
2008-04-10 14:25:00,43.9,43.91,43.81,43.85,334500.0,28.4913,28.4978,28.4329,28.4588,334500.0
2008-04-10 14:30:00,43.85,43.88,43.76,43.87,461600.0,28.4588,28.4783,28.4004,28.4718,461600.0
2008-04-10 14:35:00,43.87,43.88,43.78,43.79,329400.0,28.4718,28.4783,28.4134,28.4199,329400.0
2008-04-10 14:40:00,43.78,43.82,43.69,43.81,322300.0,28.4134,28.4394,28.355,28.4329,322300.0
2008-04-10 14:45:00,43.81,43.85,43.72,43.75,315900.0,28.4329,28.4588,28.3745,28.3939,315900.0
2008-04-10 14:50:00,43.75,43.85,43.71,43.81,500700.0,28.3939,28.4588,28.368,28.4329,500700.0
2008-04-10 14:55:00,43.82,44.01,43.8,43.94,399400.0,28.4394,28.5627,28.4264,28.5172,399400.0
2008-04-10 15:00:00,43.94,44.06,43.93,44.05,319400.0,28.5172,28.5951,28.5108,28.5886,319400.0
2008-04-10 15:05:00,44.05,44.07,43.98,44.0,482200.0,28.5886,28.6016,28.5432,28.5562,482200.0
2008-04-10 15:10:00,44.01,44.02,43.82,43.89,286500.0,28.5627,28.5692,28.4394,28.4848,286500.0
2008-04-10 15:15:00,43.89,44.0,43.86,43.97,553300.0,28.4848,28.5562,28.4653,28.5367,553300.0
2008-04-10 15:20:00,43.98,44.0,43.88,43.93,324100.0,28.5432,28.5562,28.4783,28.5108,324100.0
2008-04-10 15:25:00,43.93,43.95,43.82,43.87,314900.0,28.5108,28.5237,28.4394,28.4718,314900.0
2008-04-10 15:30:00,43.86,43.86,43.65,43.68,544900.0,28.4653,28.4653,28.329,28.3485,544900.0
2008-04-10 15:35:00,43.67,43.75,43.63,43.7,399300.0,28.342,28.3939,28.3161,28.3615,399300.0
2008-04-10 15:40:00,43.7,43.7,43.58,43.65,809100.0,28.3615,28.3615,28.2836,28.329,809100.0
2008-04-10 15:45:00,43.65,43.73,43.65,43.7,522300.0,28.329,28.381,28.329,28.3615,522300.0
2008-04-10 15:50:00,43.7,43.83,43.69,43.77,704500.0,28.3615,28.4459,28.355,28.4069,704500.0
2008-04-10 15:55:00,43.78,43.9,43.76,43.84,841200.0,28.4134,28.4913,28.4004,28.4523,841200.0
2008-04-11 09:30:00,43.35,43.73,43.32,43.5,835500.0,28.1343,28.381,28.1149,28.2317,835500.0
2008-04-11 09:35:00,43.5,43.9,43.47,43.59,946500.0,28.2317,28.4913,28.2122,28.2901,946500.0
2008-04-11 09:40:00,43.6,43.64,43.4,43.42,570300.0,28.2966,28.3225,28.1668,28.1798,570300.0
2008-04-11 09:45:00,43.42,43.64,43.38,43.55,407700.0,28.1798,28.3225,28.1538,28.2641,407700.0
2008-04-11 09:50:00,43.56,43.58,43.4,43.47,466500.0,28.2706,28.2836,28.1668,28.2122,466500.0
2008-04-11 09:55:00,43.47,43.51,43.27,43.39,622600.0,28.2122,28.2382,28.0824,28.1603,622600.0
2008-04-11 10:00:00,43.39,43.48,43.25,43.39,733500.0,28.1603,28.2187,28.0694,28.1603,733500.0
2008-04-11 10:05:00,43.39,43.42,43.25,43.3,476000.0,28.1603,28.1798,28.0694,28.1019,476000.0
2008-04-11 10:10:00,43.29,43.44,43.27,43.38,498400.0,28.0954,28.1927,28.0824,28.1538,498400.0
2008-04-11 10:15:00,43.38,43.73,43.35,43.62,667400.0,28.1538,28.381,28.1343,28.3096,667400.0
2008-04-11 10:20:00,43.63,43.81,43.6,43.73,408200.0,28.3161,28.4329,28.2966,28.381,408200.0
2008-04-11 10:25:00,43.73,43.76,43.54,43.65,632600.0,28.381,28.4004,28.2576,28.329,632600.0
2008-04-11 10:30:00,43.65,43.73,43.58,43.6,928800.0,28.329,28.381,28.2836,28.2966,928800.0
2008-04-11 10:35:00,43.61,43.72,43.5,43.52,684400.0,28.3031,28.3745,28.2317,28.2447,684400.0
2008-04-11 10:40:00,43.52,43.63,43.5,43.58,661700.0,28.2447,28.3161,28.2317,28.2836,661700.0
2008-04-11 10:45:00,43.58,43.68,43.56,43.6,891300.0,28.2836,28.3485,28.2706,28.2966,891300.0
2008-04-11 10:50:00,43.61,43.66,43.55,43.59,677400.0,28.3031,28.3355,28.2641,28.2901,677400.0
2008-04-11 10:55:00,43.59,43.6,43.35,43.53,592400.0,28.2901,28.2966,28.1343,28.2512,592400.0
2008-04-11 11:00:00,43.5,43.51,43.33,43.43,393800.0,28.2317,28.2382,28.1214,28.1863,393800.0
2008-04-11 11:05:00,43.43,43.52,43.4,43.48,319700.0,28.1863,28.2447,28.1668,28.2187,319700.0
2008-04-11 11:10:00,43.48,43.52,43.34,43.35,343600.0,28.2187,28.2447,28.1278,28.1343,343600.0
2008-04-11 11:15:00,43.35,43.38,43.17,43.17,719800.0,28.1343,28.1538,28.0175,28.0175,719800.0
2008-04-11 11:20:00,43.18,43.25,43.12,43.15,521400.0,28.024,28.0694,27.9851,28.0045,521400.0
2008-04-11 11:25:00,43.15,43.19,43.1,43.16,304600.0,28.0045,28.0305,27.9721,28.011,304600.0
2008-04-11 11:30:00,43.17,43.29,43.15,43.27,272900.0,28.0175,28.0954,28.0045,28.0824,272900.0
2008-04-11 11:35:00,43.27,43.3,43.26,43.28,157500.0,28.0824,28.1019,28.0759,28.0889,157500.0
2008-04-11 11:40:00,43.28,43.33,43.24,43.3,822400.0,28.0889,28.1214,28.0629,28.1019,822400.0
2008-04-11 11:45:00,43.3,43.34,43.18,43.21,351900.0,28.1019,28.1278,28.024,28.0435,351900.0
2008-04-11 11:50:00,43.21,43.25,43.15,43.18,366900.0,28.0435,28.0694,28.0045,28.024,366900.0
2008-04-11 11:55:00,43.17,43.21,43.13,43.19,362200.0,28.0175,28.0435,27.9916,28.0305,362200.0
2008-04-11 12:00:00,43.2,43.21,43.13,43.19,278900.0,28.037,28.0435,27.9916,28.0305,278900.0
2008-04-11 12:05:00,43.19,43.22,43.12,43.15,258400.0,28.0305,28.05,27.9851,28.0045,258400.0
2008-04-11 12:10:00,43.15,43.21,43.12,43.19,198200.0,28.0045,28.0435,27.9851,28.0305,198200.0
2008-04-11 12:15:00,43.19,43.2,43.16,43.18,307300.0,28.0305,28.037,28.011,28.024,307300.0
2008-04-11 12:20:00,43.17,43.19,42.96,42.97,579700.0,28.0175,28.0305,27.8812,27.8877,579700.0
2008-04-11 12:25:00,42.97,43.06,42.91,42.95,443900.0,27.8877,27.9461,27.8488,27.8747,443900.0
2008-04-11 12:30:00,42.96,43.02,42.92,43.0,441100.0,27.8812,27.9202,27.8553,27.9072,441100.0
2008-04-11 12:35:00,43.0,43.0,42.95,42.97,165300.0,27.9072,27.9072,27.8747,27.8877,165300.0
2008-04-11 12:40:00,42.97,43.04,42.95,42.97,288400.0,27.8877,27.9331,27.8747,27.8877,288400.0
2008-04-11 12:45:00,42.97,43.03,42.96,43.0,404600.0,27.8877,27.9267,27.8812,27.9072,404600.0
2008-04-11 12:50:00,43.01,43.03,42.97,42.97,214400.0,27.9137,27.9267,27.8877,27.8877,214400.0
2008-04-11 12:55:00,42.98,43.01,42.97,42.99,229000.0,27.8942,27.9137,27.8877,27.9007,229000.0
2008-04-11 13:00:00,42.98,42.99,42.89,42.93,287700.0,27.8942,27.9007,27.8358,27.8618,287700.0
2008-04-11 13:05:00,42.92,42.94,42.9,42.93,237300.0,27.8553,27.8682,27.8423,27.8618,237300.0
2008-04-11 13:10:00,42.94,43.0,42.91,42.97,298300.0,27.8682,27.9072,27.8488,27.8877,298300.0
2008-04-11 13:15:00,42.98,43.0,42.97,42.97,221200.0,27.8942,27.9072,27.8877,27.8877,221200.0
2008-04-11 13:20:00,42.97,42.98,42.91,42.95,261200.0,27.8877,27.8942,27.8488,27.8747,261200.0
2008-04-11 13:25:00,42.94,42.97,42.86,42.87,274400.0,27.8682,27.8877,27.8163,27.8228,274400.0
2008-04-11 13:30:00,42.86,42.88,42.83,42.86,245000.0,27.8163,27.8293,27.7969,27.8163,245000.0
2008-04-11 13:35:00,42.86,42.87,42.82,42.85,327400.0,27.8163,27.8228,27.7904,27.8098,327400.0
2008-04-11 13:40:00,42.85,42.89,42.83,42.83,299300.0,27.8098,27.8358,27.7969,27.7969,299300.0
2008-04-11 13:45:00,42.83,42.87,42.82,42.85,341900.0,27.7969,27.8228,27.7904,27.8098,341900.0
2008-04-11 13:50:00,42.86,42.9,42.82,42.82,357500.0,27.8163,27.8423,27.7904,27.7904,357500.0
2008-04-11 13:55:00,42.82,42.87,42.81,42.86,240600.0,27.7904,27.8228,27.7839,27.8163,240600.0
2008-04-11 14:00:00,42.85,42.87,42.82,42.86,229400.0,27.8098,27.8228,27.7904,27.8163,229400.0
2008-04-11 14:05:00,42.86,42.86,42.82,42.85,258800.0,27.8163,27.8163,27.7904,27.8098,258800.0
2008-04-11 14:10:00,42.85,42.85,42.72,42.72,519800.0,27.8098,27.8098,27.7255,27.7255,519800.0
2008-04-11 14:15:00,42.72,42.72,42.64,42.71,511700.0,27.7255,27.7255,27.6735,27.719,511700.0
2008-04-11 14:20:00,42.71,42.73,42.65,42.71,358700.0,27.719,27.732,27.68,27.719,358700.0
2008-04-11 14:25:00,42.71,42.8,42.69,42.79,446200.0,27.719,27.7774,27.706,27.7709,446200.0
2008-04-11 14:30:00,42.8,42.85,42.79,42.84,260500.0,27.7774,27.8098,27.7709,27.8033,260500.0
2008-04-11 14:35:00,42.84,42.88,42.83,42.86,211400.0,27.8033,27.8293,27.7969,27.8163,211400.0
2008-04-11 14:40:00,42.86,42.87,42.81,42.83,446000.0,27.8163,27.8228,27.7839,27.7969,446000.0
2008-04-11 14:45:00,42.84,42.9,42.83,42.88,246800.0,27.8033,27.8423,27.7969,27.8293,246800.0
2008-04-11 14:50:00,42.89,42.96,42.88,42.95,282200.0,27.8358,27.8812,27.8293,27.8747,282200.0
2008-04-11 14:55:00,42.95,42.95,42.86,42.87,354200.0,27.8747,27.8747,27.8163,27.8228,354200.0
2008-04-11 15:00:00,42.88,42.89,42.8,42.84,390800.0,27.8293,27.8358,27.7774,27.8033,390800.0
2008-04-11 15:05:00,42.84,42.88,42.75,42.79,331800.0,27.8033,27.8293,27.7449,27.7709,331800.0
2008-04-11 15:10:00,42.79,42.84,42.72,42.76,310300.0,27.7709,27.8033,27.7255,27.7514,310300.0
2008-04-11 15:15:00,42.76,42.81,42.71,42.79,427000.0,27.7514,27.7839,27.719,27.7709,427000.0
2008-04-11 15:20:00,42.79,42.79,42.74,42.78,243500.0,27.7709,27.7709,27.7384,27.7644,243500.0
2008-04-11 15:25:00,42.78,42.85,42.77,42.83,411000.0,27.7644,27.8098,27.7579,27.7969,411000.0
2008-04-11 15:30:00,42.83,42.83,42.74,42.78,512100.0,27.7969,27.7969,27.7384,27.7644,512100.0
2008-04-11 15:35:00,42.79,42.79,42.68,42.72,548800.0,27.7709,27.7709,27.6995,27.7255,548800.0
2008-04-11 15:40:00,42.71,42.75,42.64,42.66,581600.0,27.719,27.7449,27.6735,27.6865,581600.0
2008-04-11 15:45:00,42.66,42.71,42.6,42.6,645600.0,27.6865,27.719,27.6476,27.6476,645600.0
2008-04-11 15:50:00,42.6,42.69,42.53,42.68,1160600.0,27.6476,27.706,27.6022,27.6995,1160600.0
2008-04-11 15:55:00,42.68,42.69,42.48,42.5,1495100.0,27.6995,27.706,27.5697,27.5827,1495100.0
2008-04-14 09:30:00,42.44,42.73,42.25,42.3,1027600.0,27.5437,27.732,27.4204,27.4529,1027600.0
2008-04-14 09:35:00,42.31,42.67,42.3,42.59,686700.0,27.4594,27.693,27.4529,27.6411,686700.0
2008-04-14 09:40:00,42.6,42.8,42.56,42.64,561600.0,27.6476,27.7774,27.6216,27.6735,561600.0
2008-04-14 09:45:00,42.64,42.67,42.42,42.46,475300.0,27.6735,27.693,27.5308,27.5567,475300.0
2008-04-14 09:50:00,42.46,42.57,42.38,42.47,499100.0,27.5567,27.6281,27.5048,27.5632,499100.0
2008-04-14 09:55:00,42.47,42.6,42.33,42.46,644800.0,27.5632,27.6476,27.4724,27.5567,644800.0
2008-04-14 10:00:00,42.46,42.56,42.38,42.51,462700.0,27.5567,27.6216,27.5048,27.5892,462700.0
2008-04-14 10:05:00,42.51,42.51,42.28,42.34,367900.0,27.5892,27.5892,27.4399,27.4788,367900.0
2008-04-14 10:10:00,42.33,42.42,42.22,42.22,501300.0,27.4724,27.5308,27.401,27.401,501300.0
2008-04-14 10:15:00,42.22,42.22,42.0,42.07,820800.0,27.401,27.401,27.2582,27.3036,820800.0
2008-04-14 10:20:00,42.06,42.15,41.88,41.91,471600.0,27.2971,27.3555,27.1803,27.1998,471600.0
2008-04-14 10:25:00,41.91,42.16,41.89,42.1,410600.0,27.1998,27.362,27.1868,27.3231,410600.0
2008-04-14 10:30:00,42.1,42.27,42.06,42.15,302500.0,27.3231,27.4334,27.2971,27.3555,302500.0
2008-04-14 10:35:00,42.15,42.2,42.08,42.16,286600.0,27.3555,27.388,27.3101,27.362,286600.0
2008-04-14 10:40:00,42.15,42.26,42.14,42.2,310500.0,27.3555,27.4269,27.349,27.388,310500.0
2008-04-14 10:45:00,42.2,42.24,42.06,42.1,246900.0,27.388,27.4139,27.2971,27.3231,246900.0
2008-04-14 10:50:00,42.09,42.11,42.0,42.07,210100.0,27.3166,27.3296,27.2582,27.3036,210100.0
2008-04-14 10:55:00,42.06,42.2,42.02,42.15,255300.0,27.2971,27.388,27.2712,27.3555,255300.0
2008-04-14 11:00:00,42.14,42.22,42.12,42.15,207600.0,27.349,27.401,27.3361,27.3555,207600.0
2008-04-14 11:05:00,42.15,42.16,42.04,42.08,167100.0,27.3555,27.362,27.2841,27.3101,167100.0
2008-04-14 11:10:00,42.07,42.11,42.02,42.03,217600.0,27.3036,27.3296,27.2712,27.2777,217600.0
2008-04-14 11:15:00,42.02,42.08,41.97,41.99,262000.0,27.2712,27.3101,27.2387,27.2517,262000.0
2008-04-14 11:20:00,41.98,42.01,41.9,41.92,311700.0,27.2452,27.2647,27.1933,27.2063,311700.0
2008-04-14 11:25:00,41.93,41.97,41.85,41.88,269300.0,27.2128,27.2387,27.1608,27.1803,269300.0
2008-04-14 11:30:00,41.87,41.9,41.76,41.77,389100.0,27.1738,27.1933,27.1024,27.1089,389100.0
2008-04-14 11:35:00,41.77,41.79,41.68,41.78,275100.0,27.1089,27.1219,27.0505,27.1154,275100.0
2008-04-14 11:40:00,41.78,41.9,41.77,41.89,176700.0,27.1154,27.1933,27.1089,27.1868,176700.0
2008-04-14 11:45:00,41.87,41.94,41.85,41.94,112100.0,27.1738,27.2192,27.1608,27.2192,112100.0
2008-04-14 11:50:00,41.94,41.98,41.82,41.85,163700.0,27.2192,27.2452,27.1414,27.1608,163700.0
2008-04-14 11:55:00,41.85,41.88,41.83,41.86,214000.0,27.1608,27.1803,27.1479,27.1673,214000.0
2008-04-14 12:00:00,41.86,41.88,41.79,41.8,148700.0,27.1673,27.1803,27.1219,27.1284,148700.0
2008-04-14 12:05:00,41.8,41.9,41.76,41.87,171500.0,27.1284,27.1933,27.1024,27.1738,171500.0
2008-04-14 12:10:00,41.87,41.94,41.85,41.92,129600.0,27.1738,27.2192,27.1608,27.2063,129600.0
2008-04-14 12:15:00,41.91,41.94,41.88,41.93,208100.0,27.1998,27.2192,27.1803,27.2128,208100.0
2008-04-14 12:20:00,41.93,41.95,41.85,41.92,189300.0,27.2128,27.2257,27.1608,27.2063,189300.0
2008-04-14 12:25:00,41.92,41.99,41.9,41.94,328300.0,27.2063,27.2517,27.1933,27.2192,328300.0
2008-04-14 12:30:00,41.94,41.94,41.84,41.87,351900.0,27.2192,27.2192,27.1543,27.1738,351900.0
2008-04-14 12:35:00,41.87,41.91,41.82,41.87,206200.0,27.1738,27.1998,27.1414,27.1738,206200.0
2008-04-14 12:40:00,41.88,41.92,41.86,41.89,204900.0,27.1803,27.2063,27.1673,27.1868,204900.0
2008-04-14 12:45:00,41.9,42.03,41.9,42.02,215100.0,27.1933,27.2777,27.1933,27.2712,215100.0
2008-04-14 12:50:00,42.02,42.11,42.0,42.07,183100.0,27.2712,27.3296,27.2582,27.3036,183100.0
2008-04-14 12:55:00,42.07,42.13,42.05,42.09,190400.0,27.3036,27.3426,27.2906,27.3166,190400.0
2008-04-14 13:00:00,42.09,42.1,41.97,41.99,261000.0,27.3166,27.3231,27.2387,27.2517,261000.0
2008-04-14 13:05:00,41.99,42.0,41.91,41.96,150900.0,27.2517,27.2582,27.1998,27.2322,150900.0
2008-04-14 13:10:00,41.96,42.12,41.95,42.05,295200.0,27.2322,27.3361,27.2257,27.2906,295200.0
2008-04-14 13:15:00,42.06,42.07,41.99,42.0,132900.0,27.2971,27.3036,27.2517,27.2582,132900.0
2008-04-14 13:20:00,42.0,42.02,41.96,42.01,111700.0,27.2582,27.2712,27.2322,27.2647,111700.0
2008-04-14 13:25:00,42.0,42.02,41.93,42.0,161400.0,27.2582,27.2712,27.2128,27.2582,161400.0
2008-04-14 13:30:00,42.0,42.0,41.94,41.94,130400.0,27.2582,27.2582,27.2192,27.2192,130400.0
2008-04-14 13:35:00,41.94,41.98,41.9,41.9,143700.0,27.2192,27.2452,27.1933,27.1933,143700.0
2008-04-14 13:40:00,41.9,41.98,41.85,41.91,227000.0,27.1933,27.2452,27.1608,27.1998,227000.0
2008-04-14 13:45:00,41.91,41.91,41.78,41.79,231300.0,27.1998,27.1998,27.1154,27.1219,231300.0
2008-04-14 13:50:00,41.79,41.84,41.75,41.77,217600.0,27.1219,27.1543,27.0959,27.1089,217600.0
2008-04-14 13:55:00,41.77,41.77,41.71,41.77,210000.0,27.1089,27.1089,27.07,27.1089,210000.0
2008-04-14 14:00:00,41.76,41.78,41.73,41.74,267000.0,27.1024,27.1154,27.083,27.0894,267000.0
2008-04-14 14:05:00,41.75,41.79,41.69,41.71,341400.0,27.0959,27.1219,27.057,27.07,341400.0
2008-04-14 14:10:00,41.71,41.72,41.63,41.63,207400.0,27.07,27.0765,27.018,27.018,207400.0
2008-04-14 14:15:00,41.62,41.67,41.59,41.62,252700.0,27.0116,27.044,26.9921,27.0116,252700.0
2008-04-14 14:20:00,41.62,41.7,41.62,41.67,379600.0,27.0116,27.0635,27.0116,27.044,379600.0
2008-04-14 14:25:00,41.67,41.67,41.57,41.6,268000.0,27.044,27.044,26.9791,26.9986,268000.0
2008-04-14 14:30:00,41.61,41.64,41.55,41.62,358100.0,27.0051,27.0245,26.9661,27.0116,358100.0
2008-04-14 14:35:00,41.62,41.65,41.58,41.63,230200.0,27.0116,27.031,26.9856,27.018,230200.0
2008-04-14 14:40:00,41.63,41.65,41.52,41.54,566700.0,27.018,27.031,26.9467,26.9596,566700.0
2008-04-14 14:45:00,41.54,41.56,41.46,41.47,480200.0,26.9596,26.9726,26.9077,26.9142,480200.0
2008-04-14 14:50:00,41.47,41.51,41.39,41.39,315700.0,26.9142,26.9402,26.8623,26.8623,315700.0
2008-04-14 14:55:00,41.38,41.43,41.35,41.37,469900.0,26.8558,26.8882,26.8363,26.8493,469900.0
2008-04-14 15:00:00,41.38,41.41,41.35,41.36,260200.0,26.8558,26.8753,26.8363,26.8428,260200.0
2008-04-14 15:05:00,41.36,41.37,41.21,41.24,738200.0,26.8428,26.8493,26.7455,26.7649,738200.0
2008-04-14 15:10:00,41.24,41.25,41.17,41.19,499000.0,26.7649,26.7714,26.7195,26.7325,499000.0
2008-04-14 15:15:00,41.18,41.35,41.18,41.32,596300.0,26.726,26.8363,26.726,26.8169,596300.0
2008-04-14 15:20:00,41.33,41.44,41.3,41.43,686300.0,26.8233,26.8947,26.8039,26.8882,686300.0
2008-04-14 15:25:00,41.43,41.44,41.3,41.31,848200.0,26.8882,26.8947,26.8039,26.8104,848200.0
2008-04-14 15:30:00,41.31,41.35,41.21,41.31,552400.0,26.8104,26.8363,26.7455,26.8104,552400.0
2008-04-14 15:35:00,41.31,41.38,41.3,41.31,489600.0,26.8104,26.8558,26.8039,26.8104,489600.0
2008-04-14 15:40:00,41.32,41.38,41.28,41.36,673900.0,26.8169,26.8558,26.7909,26.8428,673900.0
2008-04-14 15:45:00,41.36,41.46,41.36,41.43,841600.0,26.8428,26.9077,26.8428,26.8882,841600.0
2008-04-14 15:50:00,41.42,41.45,41.42,41.44,1043100.0,26.8818,26.9012,26.8818,26.8947,1043100.0
2008-04-14 15:55:00,41.44,41.69,41.43,41.67,1533900.0,26.8947,27.057,26.8882,27.044,1533900.0
2008-04-15 09:30:00,42.18,42.7,42.12,42.53,1431800.0,27.375,27.7125,27.3361,27.6022,1431800.0
2008-04-15 09:35:00,42.53,42.58,42.2,42.34,809000.0,27.6022,27.6346,27.388,27.4788,809000.0
2008-04-15 09:40:00,42.34,42.35,42.11,42.22,553500.0,27.4788,27.4853,27.3296,27.401,553500.0
2008-04-15 09:45:00,42.22,42.22,42.08,42.15,592900.0,27.401,27.401,27.3101,27.3555,592900.0
2008-04-15 09:50:00,42.14,42.19,42.07,42.11,448100.0,27.349,27.3815,27.3036,27.3296,448100.0
2008-04-15 09:55:00,42.11,42.14,41.85,41.9,859900.0,27.3296,27.349,27.1608,27.1933,859900.0
2008-04-15 10:00:00,41.91,42.02,41.85,41.93,702400.0,27.1998,27.2712,27.1608,27.2128,702400.0
2008-04-15 10:05:00,41.93,41.99,41.7,41.78,408700.0,27.2128,27.2517,27.0635,27.1154,408700.0
2008-04-15 10:10:00,41.79,41.83,41.56,41.62,400600.0,27.1219,27.1479,26.9726,27.0116,400600.0
2008-04-15 10:15:00,41.63,41.68,41.41,41.47,598100.0,27.018,27.0505,26.8753,26.9142,598100.0
2008-04-15 10:20:00,41.47,41.51,41.28,41.35,703700.0,26.9142,26.9402,26.7909,26.8363,703700.0
2008-04-15 10:25:00,41.34,41.5,41.31,41.46,541700.0,26.8298,26.9337,26.8104,26.9077,541700.0
2008-04-15 10:30:00,41.47,41.65,41.47,41.59,473300.0,26.9142,27.031,26.9142,26.9921,473300.0
2008-04-15 10:35:00,41.6,41.9,41.59,41.84,763900.0,26.9986,27.1933,26.9921,27.1543,763900.0
2008-04-15 10:40:00,41.83,41.84,41.73,41.79,565500.0,27.1479,27.1543,27.083,27.1219,565500.0
2008-04-15 10:45:00,41.8,42.05,41.77,41.95,809500.0,27.1284,27.2906,27.1089,27.2257,809500.0
2008-04-15 10:50:00,41.94,41.96,41.77,41.87,320600.0,27.2192,27.2322,27.1089,27.1738,320600.0
2008-04-15 10:55:00,41.87,42.15,41.87,42.06,532800.0,27.1738,27.3555,27.1738,27.2971,532800.0
2008-04-15 11:00:00,42.07,42.15,41.97,42.05,471900.0,27.3036,27.3555,27.2387,27.2906,471900.0
2008-04-15 11:05:00,42.05,42.14,41.79,41.79,361300.0,27.2906,27.349,27.1219,27.1219,361300.0
2008-04-15 11:10:00,41.8,41.92,41.71,41.72,272500.0,27.1284,27.2063,27.07,27.0765,272500.0
2008-04-15 11:15:00,41.73,41.84,41.62,41.83,221600.0,27.083,27.1543,27.0116,27.1479,221600.0
2008-04-15 11:20:00,41.84,41.98,41.73,41.95,183200.0,27.1543,27.2452,27.083,27.2257,183200.0
2008-04-15 11:25:00,41.97,42.03,41.75,41.89,250600.0,27.2387,27.2777,27.0959,27.1868,250600.0
2008-04-15 11:30:00,41.88,42.0,41.8,41.85,181300.0,27.1803,27.2582,27.1284,27.1608,181300.0
2008-04-15 11:35:00,41.84,41.97,41.8,41.83,268400.0,27.1543,27.2387,27.1284,27.1479,268400.0
2008-04-15 11:40:00,41.84,41.93,41.7,41.92,134300.0,27.1543,27.2128,27.0635,27.2063,134300.0
2008-04-15 11:45:00,41.92,41.97,41.83,41.97,236400.0,27.2063,27.2387,27.1479,27.2387,236400.0
2008-04-15 11:50:00,41.96,41.98,41.93,41.95,187600.0,27.2322,27.2452,27.2128,27.2257,187600.0
2008-04-15 11:55:00,41.95,42.0,41.92,41.95,144500.0,27.2257,27.2582,27.2063,27.2257,144500.0
2008-04-15 12:00:00,41.94,41.96,41.93,41.93,126100.0,27.2192,27.2322,27.2128,27.2128,126100.0
2008-04-15 12:05:00,41.94,41.98,41.86,41.95,206000.0,27.2192,27.2452,27.1673,27.2257,206000.0
2008-04-15 12:10:00,41.95,41.97,41.89,41.91,177400.0,27.2257,27.2387,27.1868,27.1998,177400.0
2008-04-15 12:15:00,41.9,41.98,41.87,41.89,318500.0,27.1933,27.2452,27.1738,27.1868,318500.0
2008-04-15 12:20:00,41.89,41.92,41.79,41.89,191900.0,27.1868,27.2063,27.1219,27.1868,191900.0
2008-04-15 12:25:00,41.88,41.96,41.88,41.94,139600.0,27.1803,27.2322,27.1803,27.2192,139600.0
2008-04-15 12:30:00,41.95,41.99,41.91,41.92,181900.0,27.2257,27.2517,27.1998,27.2063,181900.0
2008-04-15 12:35:00,41.91,41.99,41.9,41.95,176400.0,27.1998,27.2517,27.1933,27.2257,176400.0
2008-04-15 12:40:00,41.95,41.99,41.81,41.84,216100.0,27.2257,27.2517,27.1349,27.1543,216100.0
2008-04-15 12:45:00,41.84,41.88,41.75,41.88,217800.0,27.1543,27.1803,27.0959,27.1803,217800.0
2008-04-15 12:50:00,41.89,41.97,41.77,41.95,606000.0,27.1868,27.2387,27.1089,27.2257,606000.0
2008-04-15 12:55:00,41.95,42.11,41.94,42.03,267100.0,27.2257,27.3296,27.2192,27.2777,267100.0
2008-04-15 13:00:00,42.03,42.65,42.03,42.12,209700.0,27.2777,27.68,27.2777,27.3361,209700.0
2008-04-15 13:05:00,42.11,42.2,42.1,42.12,158700.0,27.3296,27.388,27.3231,27.3361,158700.0
2008-04-15 13:10:00,42.12,42.32,42.09,42.26,232000.0,27.3361,27.4659,27.3166,27.4269,232000.0
2008-04-15 13:15:00,42.26,42.32,42.19,42.28,190800.0,27.4269,27.4659,27.3815,27.4399,190800.0
2008-04-15 13:20:00,42.29,42.33,42.21,42.25,187200.0,27.4464,27.4724,27.3945,27.4204,187200.0
2008-04-15 13:25:00,42.26,42.28,42.2,42.21,134600.0,27.4269,27.4399,27.388,27.3945,134600.0
2008-04-15 13:30:00,42.19,42.19,42.08,42.08,259200.0,27.3815,27.3815,27.3101,27.3101,259200.0
2008-04-15 13:35:00,42.09,42.12,42.03,42.06,180900.0,27.3166,27.3361,27.2777,27.2971,180900.0
2008-04-15 13:40:00,42.05,42.13,42.04,42.11,137000.0,27.2906,27.3426,27.2841,27.3296,137000.0
2008-04-15 13:45:00,42.11,42.24,42.09,42.23,270800.0,27.3296,27.4139,27.3166,27.4075,270800.0
2008-04-15 13:50:00,42.24,42.33,42.22,42.33,261000.0,27.4139,27.4724,27.401,27.4724,261000.0
2008-04-15 13:55:00,42.33,42.35,41.75,42.3,368700.0,27.4724,27.4853,27.0959,27.4529,368700.0
2008-04-15 14:00:00,42.29,42.33,42.25,42.31,250900.0,27.4464,27.4724,27.4204,27.4594,250900.0
2008-04-15 14:05:00,42.31,42.43,42.3,42.33,267200.0,27.4594,27.5373,27.4529,27.4724,267200.0
2008-04-15 14:10:00,42.33,42.34,42.26,42.3,249800.0,27.4724,27.4788,27.4269,27.4529,249800.0
2008-04-15 14:15:00,42.29,42.31,42.16,42.19,199000.0,27.4464,27.4594,27.362,27.3815,199000.0
2008-04-15 14:20:00,42.19,42.22,42.11,42.11,328800.0,27.3815,27.401,27.3296,27.3296,328800.0
2008-04-15 14:25:00,42.11,42.17,42.06,42.1,273100.0,27.3296,27.3685,27.2971,27.3231,273100.0
2008-04-15 14:30:00,42.1,42.15,42.09,42.13,272700.0,27.3231,27.3555,27.3166,27.3426,272700.0
2008-04-15 14:35:00,42.13,42.13,42.06,42.07,216000.0,27.3426,27.3426,27.2971,27.3036,216000.0
2008-04-15 14:40:00,42.08,42.1,41.96,42.0,219600.0,27.3101,27.3231,27.2322,27.2582,219600.0
2008-04-15 14:45:00,41.99,42.06,41.91,41.95,277900.0,27.2517,27.2971,27.1998,27.2257,277900.0
2008-04-15 14:50:00,41.94,42.0,41.92,41.94,215200.0,27.2192,27.2582,27.2063,27.2192,215200.0
2008-04-15 14:55:00,41.95,42.01,41.88,41.93,414600.0,27.2257,27.2647,27.1803,27.2128,414600.0
2008-04-15 15:00:00,41.93,41.96,41.9,41.94,218600.0,27.2128,27.2322,27.1933,27.2192,218600.0
2008-04-15 15:05:00,41.94,41.96,41.85,41.85,248500.0,27.2192,27.2322,27.1608,27.1608,248500.0
2008-04-15 15:10:00,41.85,41.92,41.83,41.91,367800.0,27.1608,27.2063,27.1479,27.1998,367800.0
2008-04-15 15:15:00,41.91,41.94,41.87,41.92,311400.0,27.1998,27.2192,27.1738,27.2063,311400.0
2008-04-15 15:20:00,41.93,41.97,41.89,41.9,384600.0,27.2128,27.2387,27.1868,27.1933,384600.0
2008-04-15 15:25:00,41.9,41.92,41.76,41.77,539500.0,27.1933,27.2063,27.1024,27.1089,539500.0
2008-04-15 15:30:00,41.77,41.9,41.76,41.85,461300.0,27.1089,27.1933,27.1024,27.1608,461300.0
2008-04-15 15:35:00,41.86,41.87,41.81,41.81,423000.0,27.1673,27.1738,27.1349,27.1349,423000.0
2008-04-15 15:40:00,41.8,41.85,41.76,41.81,563000.0,27.1284,27.1608,27.1024,27.1349,563000.0
2008-04-15 15:45:00,41.81,41.86,41.7,41.72,638400.0,27.1349,27.1673,27.0635,27.0765,638400.0
2008-04-15 15:50:00,41.72,41.88,41.7,41.88,813200.0,27.0765,27.1803,27.0635,27.1803,813200.0
2008-04-15 15:55:00,41.88,42.21,41.87,42.2,1008900.0,27.1803,27.3945,27.1738,27.388,1008900.0
2008-04-16 09:30:00,43.53,43.95,43.53,43.7,1453900.0,28.2512,28.5237,28.2512,28.3615,1453900.0
2008-04-16 09:35:00,43.7,43.73,43.14,43.15,1646800.0,28.3615,28.381,27.998,28.0045,1646800.0
2008-04-16 09:40:00,43.15,43.35,43.1,43.35,1804800.0,28.0045,28.1343,27.9721,28.1343,1804800.0
2008-04-16 09:45:00,43.35,44.35,43.26,44.33,2686800.0,28.1343,28.7833,28.0759,28.7704,2686800.0
2008-04-16 09:50:00,44.34,44.39,43.95,44.09,1671600.0,28.7769,28.8093,28.5237,28.6146,1671600.0
2008-04-16 09:55:00,44.08,44.12,43.95,44.03,804300.0,28.6081,28.6341,28.5237,28.5757,804300.0
2008-04-16 10:00:00,44.03,44.07,43.72,43.74,556900.0,28.5757,28.6016,28.3745,28.3874,556900.0
2008-04-16 10:05:00,43.74,43.84,43.58,43.59,515400.0,28.3874,28.4523,28.2836,28.2901,515400.0
2008-04-16 10:10:00,43.59,43.73,43.51,43.72,736400.0,28.2901,28.381,28.2382,28.3745,736400.0
2008-04-16 10:15:00,43.71,44.07,43.64,44.0,581700.0,28.368,28.6016,28.3225,28.5562,581700.0
2008-04-16 10:20:00,44.0,44.14,43.9,44.03,675600.0,28.5562,28.6471,28.4913,28.5757,675600.0
2008-04-16 10:25:00,44.03,44.23,43.99,44.17,375600.0,28.5757,28.7055,28.5497,28.6665,375600.0
2008-04-16 10:30:00,44.16,44.35,44.12,44.33,678400.0,28.66,28.7833,28.6341,28.7704,678400.0
2008-04-16 10:35:00,44.33,44.36,44.15,44.28,579600.0,28.7704,28.7898,28.6535,28.7379,579600.0
2008-04-16 10:40:00,44.28,44.28,44.08,44.25,364200.0,28.7379,28.7379,28.6081,28.7184,364200.0
2008-04-16 10:45:00,44.25,44.37,44.2,44.33,399200.0,28.7184,28.7963,28.686,28.7704,399200.0
2008-04-16 10:50:00,44.32,44.38,44.24,44.29,399700.0,28.7639,28.8028,28.712,28.7444,399700.0
2008-04-16 10:55:00,44.29,44.35,44.18,44.24,719000.0,28.7444,28.7833,28.673,28.712,719000.0
2008-04-16 11:00:00,44.24,44.25,44.0,44.23,654800.0,28.712,28.7184,28.5562,28.7055,654800.0
2008-04-16 11:05:00,44.23,44.25,44.02,44.02,522900.0,28.7055,28.7184,28.5692,28.5692,522900.0
2008-04-16 11:10:00,44.02,44.11,44.0,44.05,366700.0,28.5692,28.6276,28.5562,28.5886,366700.0
2008-04-16 11:15:00,44.05,44.12,44.0,44.1,256600.0,28.5886,28.6341,28.5562,28.6211,256600.0
2008-04-16 11:20:00,44.1,44.13,44.0,44.12,407000.0,28.6211,28.6406,28.5562,28.6341,407000.0
2008-04-16 11:25:00,44.12,44.27,44.1,44.25,331900.0,28.6341,28.7314,28.6211,28.7184,331900.0
2008-04-16 11:30:00,44.26,44.39,44.25,44.33,567600.0,28.7249,28.8093,28.7184,28.7704,567600.0
2008-04-16 11:35:00,44.32,44.38,44.27,44.29,305000.0,28.7639,28.8028,28.7314,28.7444,305000.0
2008-04-16 11:40:00,44.29,44.33,43.83,43.91,1218800.0,28.7444,28.7704,28.4459,28.4978,1218800.0
2008-04-16 11:45:00,43.91,43.97,43.55,43.76,641600.0,28.4978,28.5367,28.2641,28.4004,641600.0
2008-04-16 11:50:00,43.76,43.9,43.64,43.83,659100.0,28.4004,28.4913,28.3225,28.4459,659100.0
2008-04-16 11:55:00,43.83,43.96,43.8,43.88,247800.0,28.4459,28.5302,28.4264,28.4783,247800.0
2008-04-16 12:00:00,43.88,44.09,43.86,44.07,243800.0,28.4783,28.6146,28.4653,28.6016,243800.0
2008-04-16 12:05:00,44.07,44.07,43.95,43.96,260000.0,28.6016,28.6016,28.5237,28.5302,260000.0
2008-04-16 12:10:00,43.96,44.19,43.95,44.15,245400.0,28.5302,28.6795,28.5237,28.6535,245400.0
2008-04-16 12:15:00,44.14,44.25,44.11,44.18,257500.0,28.6471,28.7184,28.6276,28.673,257500.0
2008-04-16 12:20:00,44.17,44.2,44.09,44.19,265500.0,28.6665,28.686,28.6146,28.6795,265500.0
2008-04-16 12:25:00,44.19,44.38,44.16,44.3,361000.0,28.6795,28.8028,28.66,28.7509,361000.0
2008-04-16 12:30:00,44.3,44.39,44.26,44.29,301900.0,28.7509,28.8093,28.7249,28.7444,301900.0
2008-04-16 12:35:00,44.28,44.32,44.2,44.22,161100.0,28.7379,28.7639,28.686,28.699,161100.0
2008-04-16 12:40:00,44.22,44.32,44.21,44.23,181900.0,28.699,28.7639,28.6925,28.7055,181900.0
2008-04-16 12:45:00,44.23,44.25,44.18,44.2,116300.0,28.7055,28.7184,28.673,28.686,116300.0
2008-04-16 12:50:00,44.2,44.39,44.19,44.35,336300.0,28.686,28.8093,28.6795,28.7833,336300.0
2008-04-16 12:55:00,44.34,44.35,44.25,44.29,194000.0,28.7769,28.7833,28.7184,28.7444,194000.0
2008-04-16 13:00:00,44.29,44.37,44.29,44.34,292200.0,28.7444,28.7963,28.7444,28.7769,292200.0
2008-04-16 13:05:00,44.33,44.37,44.25,44.35,301400.0,28.7704,28.7963,28.7184,28.7833,301400.0
2008-04-16 13:10:00,44.35,44.39,44.24,44.33,343600.0,28.7833,28.8093,28.712,28.7704,343600.0
2008-04-16 13:15:00,44.32,44.33,44.17,44.22,191900.0,28.7639,28.7704,28.6665,28.699,191900.0
2008-04-16 13:20:00,44.23,44.28,44.16,44.21,223900.0,28.7055,28.7379,28.66,28.6925,223900.0
2008-04-16 13:25:00,44.21,44.31,44.21,44.25,182700.0,28.6925,28.7574,28.6925,28.7184,182700.0
2008-04-16 13:30:00,44.25,44.28,44.22,44.23,133800.0,28.7184,28.7379,28.699,28.7055,133800.0
2008-04-16 13:35:00,44.23,44.24,44.04,44.04,286200.0,28.7055,28.712,28.5822,28.5822,286200.0
2008-04-16 13:40:00,44.05,44.05,43.82,43.91,580400.0,28.5886,28.5886,28.4394,28.4978,580400.0
2008-04-16 13:45:00,43.91,43.95,43.88,43.9,282300.0,28.4978,28.5237,28.4783,28.4913,282300.0
2008-04-16 13:50:00,43.9,43.93,43.75,43.77,422200.0,28.4913,28.5108,28.3939,28.4069,422200.0
2008-04-16 13:55:00,43.78,43.84,43.7,43.8,422200.0,28.4134,28.4523,28.3615,28.4264,422200.0
2008-04-16 14:00:00,43.8,43.94,43.67,43.87,567500.0,28.4264,28.5172,28.342,28.4718,567500.0
2008-04-16 14:05:00,43.88,43.95,43.75,43.76,383500.0,28.4783,28.5237,28.3939,28.4004,383500.0
2008-04-16 14:10:00,43.76,43.77,43.65,43.74,722500.0,28.4004,28.4069,28.329,28.3874,722500.0
2008-04-16 14:15:00,43.74,43.87,43.74,43.77,362400.0,28.3874,28.4718,28.3874,28.4069,362400.0
2008-04-16 14:20:00,43.76,43.76,43.63,43.65,388200.0,28.4004,28.4004,28.3161,28.329,388200.0
2008-04-16 14:25:00,43.64,43.66,43.46,43.48,587400.0,28.3225,28.3355,28.2057,28.2187,587400.0
2008-04-16 14:30:00,43.48,43.68,43.48,43.68,542900.0,28.2187,28.3485,28.2187,28.3485,542900.0
2008-04-16 14:35:00,43.69,43.76,43.67,43.75,425400.0,28.355,28.4004,28.342,28.3939,425400.0
2008-04-16 14:40:00,43.75,43.78,43.73,43.75,326100.0,28.3939,28.4134,28.381,28.3939,326100.0
2008-04-16 14:45:00,43.75,43.82,43.74,43.77,512400.0,28.3939,28.4394,28.3874,28.4069,512400.0
2008-04-16 14:50:00,43.77,43.98,43.76,43.98,549200.0,28.4069,28.5432,28.4004,28.5432,549200.0
2008-04-16 14:55:00,43.97,44.03,43.94,43.98,449400.0,28.5367,28.5757,28.5172,28.5432,449400.0
2008-04-16 15:00:00,43.98,44.03,43.95,44.0,336100.0,28.5432,28.5757,28.5237,28.5562,336100.0
2008-04-16 15:05:00,44.0,44.03,43.94,44.02,438600.0,28.5562,28.5757,28.5172,28.5692,438600.0
2008-04-16 15:10:00,44.02,44.15,44.01,44.12,551500.0,28.5692,28.6535,28.5627,28.6341,551500.0
2008-04-16 15:15:00,44.11,44.27,44.11,44.25,480000.0,28.6276,28.7314,28.6276,28.7184,480000.0
2008-04-16 15:20:00,44.24,44.39,44.21,44.38,655600.0,28.712,28.8093,28.6925,28.8028,655600.0
2008-04-16 15:25:00,44.38,44.55,44.34,44.52,995600.0,28.8028,28.9131,28.7769,28.8937,995600.0
2008-04-16 15:30:00,44.52,44.53,44.33,44.43,931100.0,28.8937,28.9002,28.7704,28.8353,931100.0
2008-04-16 15:35:00,44.43,44.78,44.43,44.76,1197900.0,28.8353,29.0624,28.8353,29.0494,1197900.0
2008-04-16 15:40:00,44.76,44.81,44.65,44.74,1246300.0,29.0494,29.0819,28.978,29.0365,1246300.0
2008-04-16 15:45:00,44.73,44.79,44.61,44.79,1102500.0,29.03,29.0689,28.9521,29.0689,1102500.0
2008-04-16 15:50:00,44.79,44.83,44.69,44.75,1366100.0,29.0689,29.0949,29.004,29.0429,1366100.0
2008-04-16 15:55:00,44.76,44.87,44.7,44.83,1766700.0,29.0494,29.1208,29.0105,29.0949,1766700.0
2008-04-17 09:30:00,44.34,44.68,44.26,44.68,767100.0,28.7769,28.9975,28.7249,28.9975,767100.0
2008-04-17 09:35:00,44.68,44.72,44.34,44.41,883100.0,28.9975,29.0235,28.7769,28.8223,883100.0
2008-04-17 09:40:00,44.41,44.56,44.4,44.55,502800.0,28.8223,28.9196,28.8158,28.9131,502800.0
2008-04-17 09:45:00,44.53,44.56,44.46,44.5,353500.0,28.9002,28.9196,28.8547,28.8807,353500.0
2008-04-17 09:50:00,44.51,44.51,44.4,44.42,377200.0,28.8872,28.8872,28.8158,28.8288,377200.0
2008-04-17 09:55:00,44.43,44.55,44.36,44.54,317400.0,28.8353,28.9131,28.7898,28.9067,317400.0
2008-04-17 10:00:00,44.54,44.55,44.31,44.39,567200.0,28.9067,28.9131,28.7574,28.8093,567200.0
2008-04-17 10:05:00,44.39,44.42,44.26,44.38,333300.0,28.8093,28.8288,28.7249,28.8028,333300.0
2008-04-17 10:10:00,44.38,45.0,44.38,44.97,796500.0,28.8028,29.2052,28.8028,29.1857,796500.0
2008-04-17 10:15:00,44.97,45.19,44.94,45.15,890000.0,29.1857,29.3285,29.1663,29.3025,890000.0
2008-04-17 10:20:00,45.15,45.19,44.97,45.07,800600.0,29.3025,29.3285,29.1857,29.2506,800600.0
2008-04-17 10:25:00,45.07,45.09,44.99,45.0,380300.0,29.2506,29.2636,29.1987,29.2052,380300.0
2008-04-17 10:30:00,45.0,45.1,44.86,44.89,657000.0,29.2052,29.2701,29.1143,29.1338,657000.0
2008-04-17 10:35:00,44.89,45.1,44.88,45.06,441700.0,29.1338,29.2701,29.1273,29.2441,441700.0
2008-04-17 10:40:00,45.06,45.08,44.95,45.07,321100.0,29.2441,29.2571,29.1727,29.2506,321100.0
2008-04-17 10:45:00,45.05,45.15,44.85,44.88,441100.0,29.2376,29.3025,29.1078,29.1273,441100.0
2008-04-17 10:50:00,44.88,44.9,44.56,44.57,593900.0,29.1273,29.1403,28.9196,28.9261,593900.0
2008-04-17 10:55:00,44.57,44.72,44.42,44.71,571200.0,28.9261,29.0235,28.8288,29.017,571200.0
2008-04-17 11:00:00,44.7,44.86,44.52,44.69,415500.0,29.0105,29.1143,28.8937,29.004,415500.0
2008-04-17 11:05:00,44.69,44.82,44.64,44.68,307700.0,29.004,29.0884,28.9716,28.9975,307700.0
2008-04-17 11:10:00,44.68,44.74,44.61,44.69,262600.0,28.9975,29.0365,28.9521,29.004,262600.0
2008-04-17 11:15:00,44.69,44.72,44.61,44.68,210000.0,29.004,29.0235,28.9521,28.9975,210000.0
2008-04-17 11:20:00,44.68,44.76,44.64,44.72,224900.0,28.9975,29.0494,28.9716,29.0235,224900.0
2008-04-17 11:25:00,44.72,44.73,44.47,44.55,204100.0,29.0235,29.03,28.8612,28.9131,204100.0
2008-04-17 11:30:00,44.55,44.64,44.51,44.51,176100.0,28.9131,28.9716,28.8872,28.8872,176100.0
2008-04-17 11:35:00,44.51,44.67,44.49,44.57,205900.0,28.8872,28.991,28.8742,28.9261,205900.0
2008-04-17 11:40:00,44.57,44.58,44.43,44.5,247700.0,28.9261,28.9326,28.8353,28.8807,247700.0
2008-04-17 11:45:00,44.49,44.53,44.37,44.44,365100.0,28.8742,28.9002,28.7963,28.8418,365100.0
2008-04-17 11:50:00,44.44,44.5,44.4,44.44,189100.0,28.8418,28.8807,28.8158,28.8418,189100.0
2008-04-17 11:55:00,44.43,44.43,44.3,44.4,306100.0,28.8353,28.8353,28.7509,28.8158,306100.0
2008-04-17 12:00:00,44.4,44.49,44.4,44.47,263700.0,28.8158,28.8742,28.8158,28.8612,263700.0
2008-04-17 12:05:00,44.47,44.5,44.37,44.5,188600.0,28.8612,28.8807,28.7963,28.8807,188600.0
2008-04-17 12:10:00,44.5,44.55,44.42,44.49,342600.0,28.8807,28.9131,28.8288,28.8742,342600.0
2008-04-17 12:15:00,44.49,44.52,44.4,44.48,244600.0,28.8742,28.8937,28.8158,28.8677,244600.0
2008-04-17 12:20:00,44.48,44.49,44.36,44.39,290600.0,28.8677,28.8742,28.7898,28.8093,290600.0
2008-04-17 12:25:00,44.4,44.4,44.2,44.2,370700.0,28.8158,28.8158,28.686,28.686,370700.0
2008-04-17 12:30:00,44.21,44.32,44.2,44.21,247500.0,28.6925,28.7639,28.686,28.6925,247500.0
2008-04-17 12:35:00,44.22,44.27,44.17,44.25,160500.0,28.699,28.7314,28.6665,28.7184,160500.0
2008-04-17 12:40:00,44.25,44.38,44.24,44.33,255800.0,28.7184,28.8028,28.712,28.7704,255800.0
2008-04-17 12:45:00,44.34,44.38,44.28,44.33,287400.0,28.7769,28.8028,28.7379,28.7704,287400.0
2008-04-17 12:50:00,44.33,44.44,44.32,44.44,186200.0,28.7704,28.8418,28.7639,28.8418,186200.0
2008-04-17 12:55:00,44.44,44.54,44.44,44.52,231500.0,28.8418,28.9067,28.8418,28.8937,231500.0
2008-04-17 13:00:00,44.53,44.7,44.52,44.62,395800.0,28.9002,29.0105,28.8937,28.9586,395800.0
2008-04-17 13:05:00,44.63,44.85,44.6,44.84,344000.0,28.9651,29.1078,28.9456,29.1014,344000.0
2008-04-17 13:10:00,44.84,44.95,44.76,44.88,465600.0,29.1014,29.1727,29.0494,29.1273,465600.0
2008-04-17 13:15:00,44.89,44.89,44.76,44.77,179000.0,29.1338,29.1338,29.0494,29.0559,179000.0
2008-04-17 13:20:00,44.77,44.95,44.75,44.92,189300.0,29.0559,29.1727,29.0429,29.1533,189300.0
2008-04-17 13:25:00,44.93,45.06,44.89,45.06,364100.0,29.1598,29.2441,29.1338,29.2441,364100.0
2008-04-17 13:30:00,45.06,45.13,45.03,45.05,474300.0,29.2441,29.2896,29.2247,29.2376,474300.0
2008-04-17 13:35:00,45.06,45.24,45.03,45.23,291100.0,29.2441,29.361,29.2247,29.3545,291100.0
2008-04-17 13:40:00,45.24,45.25,45.12,45.21,417800.0,29.361,29.3674,29.2831,29.3415,417800.0
2008-04-17 13:45:00,45.22,45.29,45.19,45.24,325600.0,29.348,29.3934,29.3285,29.361,325600.0
2008-04-17 13:50:00,45.25,45.32,45.1,45.14,415100.0,29.3674,29.4129,29.2701,29.2961,415100.0
2008-04-17 13:55:00,45.13,45.22,45.09,45.14,246300.0,29.2896,29.348,29.2636,29.2961,246300.0
2008-04-17 14:00:00,45.15,45.16,45.08,45.12,263600.0,29.3025,29.309,29.2571,29.2831,263600.0
2008-04-17 14:05:00,45.13,45.15,45.04,45.04,153900.0,29.2896,29.3025,29.2312,29.2312,153900.0
2008-04-17 14:10:00,45.05,45.1,44.88,44.94,470700.0,29.2376,29.2701,29.1273,29.1663,470700.0
2008-04-17 14:15:00,44.95,44.99,44.7,44.88,235900.0,29.1727,29.1987,29.0105,29.1273,235900.0
2008-04-17 14:20:00,44.88,44.93,44.82,44.91,199300.0,29.1273,29.1598,29.0884,29.1468,199300.0
2008-04-17 14:25:00,44.91,44.93,44.82,44.91,257900.0,29.1468,29.1598,29.0884,29.1468,257900.0
2008-04-17 14:30:00,44.91,45.15,44.91,45.15,564200.0,29.1468,29.3025,29.1468,29.3025,564200.0
2008-04-17 14:35:00,45.15,45.18,45.06,45.14,311600.0,29.3025,29.322,29.2441,29.2961,311600.0
2008-04-17 14:40:00,45.14,45.17,45.05,45.09,174300.0,29.2961,29.3155,29.2376,29.2636,174300.0
2008-04-17 14:45:00,45.09,45.15,45.04,45.08,257500.0,29.2636,29.3025,29.2312,29.2571,257500.0
2008-04-17 14:50:00,45.08,45.09,45.01,45.06,293100.0,29.2571,29.2636,29.2117,29.2441,293100.0
2008-04-17 14:55:00,45.06,45.06,44.92,44.97,153300.0,29.2441,29.2441,29.1533,29.1857,153300.0
2008-04-17 15:00:00,44.98,45.07,44.89,44.99,261800.0,29.1922,29.2506,29.1338,29.1987,261800.0
2008-04-17 15:05:00,44.99,45.16,44.96,45.09,347400.0,29.1987,29.309,29.1792,29.2636,347400.0
2008-04-17 15:10:00,45.08,45.16,44.5,45.15,393700.0,29.2571,29.309,28.8807,29.3025,393700.0
2008-04-17 15:15:00,45.15,45.24,45.14,45.2,359300.0,29.3025,29.361,29.2961,29.335,359300.0
2008-04-17 15:20:00,45.2,45.23,45.06,45.06,346700.0,29.335,29.3545,29.2441,29.2441,346700.0
2008-04-17 15:25:00,45.06,45.15,45.05,45.08,302100.0,29.2441,29.3025,29.2376,29.2571,302100.0
2008-04-17 15:30:00,45.08,45.23,45.03,45.23,408900.0,29.2571,29.3545,29.2247,29.3545,408900.0
2008-04-17 15:35:00,45.23,45.29,45.19,45.28,507000.0,29.3545,29.3934,29.3285,29.3869,507000.0
2008-04-17 15:40:00,45.28,45.28,45.15,45.17,382800.0,29.3869,29.3869,29.3025,29.3155,382800.0
2008-04-17 15:45:00,45.18,45.21,45.07,45.09,445200.0,29.322,29.3415,29.2506,29.2636,445200.0
2008-04-17 15:50:00,45.09,45.22,45.05,45.2,574600.0,29.2636,29.348,29.2376,29.335,574600.0
2008-04-17 15:55:00,45.19,45.24,45.02,45.08,926100.0,29.3285,29.361,29.2182,29.2571,926100.0
2008-04-18 09:30:00,46.33,46.86,46.33,46.57,3214400.0,30.0684,30.4123,30.0684,30.2241,3214400.0
2008-04-18 09:35:00,46.57,46.65,46.38,46.4,833100.0,30.2241,30.2761,30.1008,30.1138,833100.0
2008-04-18 09:40:00,46.39,46.46,46.36,46.44,838000.0,30.1073,30.1527,30.0878,30.1398,838000.0
2008-04-18 09:45:00,46.43,46.54,46.27,46.28,776100.0,30.1333,30.2047,30.0294,30.0359,776100.0
2008-04-18 09:50:00,46.27,46.27,45.89,46.0,596600.0,30.0294,30.0294,29.7828,29.8542,596600.0
2008-04-18 09:55:00,46.0,46.09,45.92,45.92,506400.0,29.8542,29.9126,29.8023,29.8023,506400.0
2008-04-18 10:00:00,45.92,45.98,45.78,45.81,553400.0,29.8023,29.8412,29.7114,29.7309,553400.0
2008-04-18 10:05:00,45.8,45.85,45.67,45.72,475200.0,29.7244,29.7568,29.64,29.6725,475200.0
2008-04-18 10:10:00,45.71,45.94,45.68,45.85,440900.0,29.666,29.8153,29.6465,29.7568,440900.0
2008-04-18 10:15:00,45.84,45.9,45.71,45.87,543000.0,29.7504,29.7893,29.666,29.7698,543000.0
2008-04-18 10:20:00,45.87,46.12,45.85,46.09,551500.0,29.7698,29.9321,29.7568,29.9126,551500.0
2008-04-18 10:25:00,46.08,46.61,45.92,45.97,405400.0,29.9061,30.2501,29.8023,29.8347,405400.0
2008-04-18 10:30:00,45.97,46.05,45.84,46.04,250000.0,29.8347,29.8866,29.7504,29.8802,250000.0
2008-04-18 10:35:00,46.03,46.09,45.96,46.05,349500.0,29.8737,29.9126,29.8282,29.8866,349500.0
2008-04-18 10:40:00,46.05,46.24,46.04,46.21,331900.0,29.8866,30.01,29.8802,29.9905,331900.0
2008-04-18 10:45:00,46.21,46.28,46.1,46.15,383400.0,29.9905,30.0359,29.9191,29.9515,383400.0
2008-04-18 10:50:00,46.16,46.18,46.06,46.07,551300.0,29.958,29.971,29.8931,29.8996,551300.0
2008-04-18 10:55:00,46.07,46.22,46.06,46.19,275900.0,29.8996,29.997,29.8931,29.9775,275900.0
2008-04-18 11:00:00,46.19,46.41,46.18,46.39,455000.0,29.9775,30.1203,29.971,30.1073,455000.0
2008-04-18 11:05:00,46.39,46.48,46.32,46.42,821400.0,30.1073,30.1657,30.0619,30.1268,821400.0
2008-04-18 11:10:00,46.42,46.44,46.21,46.23,449200.0,30.1268,30.1398,29.9905,30.0035,449200.0
2008-04-18 11:15:00,46.23,46.24,46.11,46.18,274600.0,30.0035,30.01,29.9256,29.971,274600.0
2008-04-18 11:20:00,46.17,46.19,46.12,46.17,279600.0,29.9645,29.9775,29.9321,29.9645,279600.0
2008-04-18 11:25:00,46.17,46.3,46.15,46.29,210900.0,29.9645,30.0489,29.9515,30.0424,210900.0
2008-04-18 11:30:00,46.29,46.43,46.25,46.25,381600.0,30.0424,30.1333,30.0164,30.0164,381600.0
2008-04-18 11:35:00,46.25,46.28,46.21,46.23,186800.0,30.0164,30.0359,29.9905,30.0035,186800.0
2008-04-18 11:40:00,46.22,46.32,46.2,46.29,396800.0,29.997,30.0619,29.984,30.0424,396800.0
2008-04-18 11:45:00,46.29,46.36,46.24,46.26,228400.0,30.0424,30.0878,30.01,30.0229,228400.0
2008-04-18 11:50:00,46.25,46.32,46.22,46.23,182500.0,30.0164,30.0619,29.997,30.0035,182500.0
2008-04-18 11:55:00,46.23,46.36,46.21,46.3,196500.0,30.0035,30.0878,29.9905,30.0489,196500.0
2008-04-18 12:00:00,46.3,46.38,46.27,46.33,221200.0,30.0489,30.1008,30.0294,30.0684,221200.0
2008-04-18 12:05:00,46.34,46.38,46.3,46.32,217100.0,30.0749,30.1008,30.0489,30.0619,217100.0
2008-04-18 12:10:00,46.31,46.38,46.31,46.36,203100.0,30.0554,30.1008,30.0554,30.0878,203100.0
2008-04-18 12:15:00,46.36,46.59,46.36,46.56,521200.0,30.0878,30.2371,30.0878,30.2176,521200.0
2008-04-18 12:20:00,46.56,46.57,46.36,46.45,480600.0,30.2176,30.2241,30.0878,30.1463,480600.0
2008-04-18 12:25:00,46.45,46.52,46.45,46.48,193000.0,30.1463,30.1917,30.1463,30.1657,193000.0
2008-04-18 12:30:00,46.49,46.53,46.45,46.45,239400.0,30.1722,30.1982,30.1463,30.1463,239400.0
2008-04-18 12:35:00,46.45,46.51,46.42,46.49,158700.0,30.1463,30.1852,30.1268,30.1722,158700.0
2008-04-18 12:40:00,46.49,46.52,46.44,46.49,171600.0,30.1722,30.1917,30.1398,30.1722,171600.0
2008-04-18 12:45:00,46.5,46.54,46.48,46.51,129600.0,30.1787,30.2047,30.1657,30.1852,129600.0
2008-04-18 12:50:00,46.51,46.54,46.4,46.41,236900.0,30.1852,30.2047,30.1138,30.1203,236900.0
2008-04-18 12:55:00,46.41,46.43,46.34,46.37,170100.0,30.1203,30.1333,30.0749,30.0943,170100.0
2008-04-18 13:00:00,46.38,46.43,46.36,46.42,193700.0,30.1008,30.1333,30.0878,30.1268,193700.0
2008-04-18 13:05:00,46.42,46.49,46.35,46.45,242100.0,30.1268,30.1722,30.0814,30.1463,242100.0
2008-04-18 13:10:00,46.45,46.54,46.41,46.52,324000.0,30.1463,30.2047,30.1203,30.1917,324000.0
2008-04-18 13:15:00,46.51,46.53,46.5,46.51,148600.0,30.1852,30.1982,30.1787,30.1852,148600.0
2008-04-18 13:20:00,46.51,46.64,46.5,46.63,326100.0,30.1852,30.2696,30.1787,30.2631,326100.0
2008-04-18 13:25:00,46.62,46.65,46.58,46.61,219800.0,30.2566,30.2761,30.2306,30.2501,219800.0
2008-04-18 13:30:00,46.61,46.62,46.59,46.61,141300.0,30.2501,30.2566,30.2371,30.2501,141300.0
2008-04-18 13:35:00,46.6,46.61,46.54,46.54,206700.0,30.2436,30.2501,30.2047,30.2047,206700.0
2008-04-18 13:40:00,46.55,46.59,46.5,46.57,197600.0,30.2112,30.2371,30.1787,30.2241,197600.0
2008-04-18 13:45:00,46.57,46.59,46.56,46.57,117600.0,30.2241,30.2371,30.2176,30.2241,117600.0
2008-04-18 13:50:00,46.56,46.58,46.47,46.49,182500.0,30.2176,30.2306,30.1592,30.1722,182500.0
2008-04-18 13:55:00,46.48,46.49,46.38,46.46,216900.0,30.1657,30.1722,30.1008,30.1527,216900.0
2008-04-18 14:00:00,46.47,46.48,46.29,46.33,235700.0,30.1592,30.1657,30.0424,30.0684,235700.0
2008-04-18 14:05:00,46.33,46.36,46.2,46.23,287900.0,30.0684,30.0878,29.984,30.0035,287900.0
2008-04-18 14:10:00,46.23,46.26,46.16,46.18,325200.0,30.0035,30.0229,29.958,29.971,325200.0
2008-04-18 14:15:00,46.19,46.2,46.11,46.16,179500.0,29.9775,29.984,29.9256,29.958,179500.0
2008-04-18 14:20:00,46.17,46.23,46.07,46.07,457500.0,29.9645,30.0035,29.8996,29.8996,457500.0
2008-04-18 14:25:00,46.06,46.09,45.87,45.97,570400.0,29.8931,29.9126,29.7698,29.8347,570400.0
2008-04-18 14:30:00,45.96,46.04,45.95,45.96,358500.0,29.8282,29.8802,29.8217,29.8282,358500.0
2008-04-18 14:35:00,45.96,46.04,45.96,46.02,217600.0,29.8282,29.8802,29.8282,29.8672,217600.0
2008-04-18 14:40:00,46.03,46.15,46.03,46.07,241900.0,29.8737,29.9515,29.8737,29.8996,241900.0
2008-04-18 14:45:00,46.07,46.18,46.04,46.05,205000.0,29.8996,29.971,29.8802,29.8866,205000.0
2008-04-18 14:50:00,46.05,46.11,46.02,46.04,184700.0,29.8866,29.9256,29.8672,29.8802,184700.0
2008-04-18 14:55:00,46.03,46.08,45.98,46.02,218900.0,29.8737,29.9061,29.8412,29.8672,218900.0
2008-04-18 15:00:00,46.02,46.03,45.87,45.96,264500.0,29.8672,29.8737,29.7698,29.8282,264500.0
2008-04-18 15:05:00,45.95,45.97,45.84,45.85,305400.0,29.8217,29.8347,29.7504,29.7568,305400.0
2008-04-18 15:10:00,45.86,45.9,45.83,45.87,219400.0,29.7633,29.7893,29.7439,29.7698,219400.0
2008-04-18 15:15:00,45.87,45.88,45.73,45.73,310400.0,29.7698,29.7763,29.679,29.679,310400.0
2008-04-18 15:20:00,45.73,45.73,45.54,45.54,396200.0,29.679,29.679,29.5557,29.5557,396200.0
2008-04-18 15:25:00,45.54,45.55,45.42,45.45,399200.0,29.5557,29.5621,29.4778,29.4972,399200.0
2008-04-18 15:30:00,45.45,45.79,45.44,45.77,632700.0,29.4972,29.7179,29.4908,29.7049,632700.0
2008-04-18 15:35:00,45.77,45.79,45.65,45.75,351500.0,29.7049,29.7179,29.627,29.6919,351500.0
2008-04-18 15:40:00,45.75,45.8,45.69,45.74,367200.0,29.6919,29.7244,29.653,29.6855,367200.0
2008-04-18 15:45:00,45.74,45.76,45.57,45.63,466100.0,29.6855,29.6984,29.5751,29.6141,466100.0
2008-04-18 15:50:00,45.63,45.8,45.61,45.66,541400.0,29.6141,29.7244,29.6011,29.6335,541400.0
2008-04-18 15:55:00,45.66,45.78,45.59,45.72,919100.0,29.6335,29.7114,29.5881,29.6725,919100.0
2008-04-21 09:30:00,45.29,45.35,45.07,45.19,579600.0,29.3934,29.4323,29.2506,29.3285,579600.0
2008-04-21 09:35:00,45.2,45.48,45.18,45.29,326600.0,29.335,29.5167,29.322,29.3934,326600.0
2008-04-21 09:40:00,45.27,45.31,45.08,45.22,523100.0,29.3804,29.4064,29.2571,29.348,523100.0
2008-04-21 09:45:00,45.23,45.32,45.17,45.21,385900.0,29.3545,29.4129,29.3155,29.3415,385900.0
2008-04-21 09:50:00,45.22,45.24,45.14,45.14,379500.0,29.348,29.361,29.2961,29.2961,379500.0
2008-04-21 09:55:00,45.15,45.16,45.04,45.04,695000.0,29.3025,29.309,29.2312,29.2312,695000.0
2008-04-21 10:00:00,45.04,45.05,44.91,44.91,548100.0,29.2312,29.2376,29.1468,29.1468,548100.0
2008-04-21 10:05:00,44.91,45.15,44.81,44.9,594100.0,29.1468,29.3025,29.0819,29.1403,594100.0
2008-04-21 10:10:00,44.89,44.9,44.76,44.77,332600.0,29.1338,29.1403,29.0494,29.0559,332600.0
2008-04-21 10:15:00,44.77,44.77,44.66,44.76,483000.0,29.0559,29.0559,28.9845,29.0494,483000.0
2008-04-21 10:20:00,44.75,44.94,44.74,44.88,249700.0,29.0429,29.1663,29.0365,29.1273,249700.0
2008-04-21 10:25:00,44.89,44.89,44.7,44.73,317000.0,29.1338,29.1338,29.0105,29.03,317000.0
2008-04-21 10:30:00,44.73,44.74,44.6,44.6,417500.0,29.03,29.0365,28.9456,28.9456,417500.0
2008-04-21 10:35:00,44.61,44.73,44.6,44.72,361000.0,28.9521,29.03,28.9456,29.0235,361000.0
2008-04-21 10:40:00,44.72,44.9,44.69,44.72,450700.0,29.0235,29.1403,29.004,29.0235,450700.0
2008-04-21 10:45:00,44.72,44.73,44.69,44.73,251500.0,29.0235,29.03,29.004,29.03,251500.0
2008-04-21 10:50:00,44.73,44.89,44.72,44.78,252800.0,29.03,29.1338,29.0235,29.0624,252800.0
2008-04-21 10:55:00,44.78,44.82,44.63,44.63,322400.0,29.0624,29.0884,28.9651,28.9651,322400.0
2008-04-21 11:00:00,44.63,44.78,44.61,44.72,326500.0,28.9651,29.0624,28.9521,29.0235,326500.0
2008-04-21 11:05:00,44.72,44.85,44.71,44.85,294700.0,29.0235,29.1078,29.017,29.1078,294700.0
2008-04-21 11:10:00,44.85,44.99,44.82,44.98,303400.0,29.1078,29.1987,29.0884,29.1922,303400.0
2008-04-21 11:15:00,44.98,44.99,44.93,44.94,184000.0,29.1922,29.1987,29.1598,29.1663,184000.0
2008-04-21 11:20:00,44.95,45.1,44.93,45.08,216100.0,29.1727,29.2701,29.1598,29.2571,216100.0
2008-04-21 11:25:00,45.09,45.09,44.98,45.05,340900.0,29.2636,29.2636,29.1922,29.2376,340900.0
2008-04-21 11:30:00,45.06,45.1,45.03,45.07,224600.0,29.2441,29.2701,29.2247,29.2506,224600.0
2008-04-21 11:35:00,45.07,45.17,45.05,45.09,482000.0,29.2506,29.3155,29.2376,29.2636,482000.0
2008-04-21 11:40:00,45.11,45.16,45.07,45.14,196600.0,29.2766,29.309,29.2506,29.2961,196600.0
2008-04-21 11:45:00,45.13,45.19,45.09,45.17,236300.0,29.2896,29.3285,29.2636,29.3155,236300.0
2008-04-21 11:50:00,45.17,45.22,45.12,45.19,160800.0,29.3155,29.348,29.2831,29.3285,160800.0
2008-04-21 11:55:00,45.19,45.28,45.18,45.21,225100.0,29.3285,29.3869,29.322,29.3415,225100.0
2008-04-21 12:00:00,45.22,45.27,45.18,45.26,220000.0,29.348,29.3804,29.322,29.3739,220000.0
2008-04-21 12:05:00,45.27,45.35,45.21,45.21,267100.0,29.3804,29.4323,29.3415,29.3415,267100.0
2008-04-21 12:10:00,45.22,45.25,45.19,45.21,218700.0,29.348,29.3674,29.3285,29.3415,218700.0
2008-04-21 12:15:00,45.22,45.25,45.2,45.24,167600.0,29.348,29.3674,29.335,29.361,167600.0
2008-04-21 12:20:00,45.24,45.35,45.23,45.35,336700.0,29.361,29.4323,29.3545,29.4323,336700.0
2008-04-21 12:25:00,45.35,45.43,45.34,45.37,342800.0,29.4323,29.4843,29.4259,29.4453,342800.0
2008-04-21 12:30:00,45.37,45.43,45.35,45.42,176900.0,29.4453,29.4843,29.4323,29.4778,176900.0
2008-04-21 12:35:00,45.42,45.43,45.31,45.31,242900.0,29.4778,29.4843,29.4064,29.4064,242900.0
2008-04-21 12:40:00,45.32,45.39,45.27,45.35,233800.0,29.4129,29.4583,29.3804,29.4323,233800.0
2008-04-21 12:45:00,45.35,45.39,45.33,45.38,92000.0,29.4323,29.4583,29.4194,29.4518,92000.0
2008-04-21 12:50:00,45.39,45.4,45.33,45.39,144600.0,29.4583,29.4648,29.4194,29.4583,144600.0
2008-04-21 12:55:00,45.39,45.4,45.3,45.36,235200.0,29.4583,29.4648,29.3999,29.4388,235200.0
2008-04-21 13:00:00,45.36,45.4,45.33,45.4,138800.0,29.4388,29.4648,29.4194,29.4648,138800.0
2008-04-21 13:05:00,45.39,45.48,45.39,45.45,224800.0,29.4583,29.5167,29.4583,29.4972,224800.0
2008-04-21 13:10:00,45.45,45.46,45.39,45.42,110700.0,29.4972,29.5037,29.4583,29.4778,110700.0
2008-04-21 13:15:00,45.42,45.42,45.35,45.37,121400.0,29.4778,29.4778,29.4323,29.4453,121400.0
2008-04-21 13:20:00,45.37,45.38,45.33,45.36,102800.0,29.4453,29.4518,29.4194,29.4388,102800.0
2008-04-21 13:25:00,45.36,45.41,45.36,45.37,108000.0,29.4388,29.4713,29.4388,29.4453,108000.0
2008-04-21 13:30:00,45.37,45.39,45.31,45.38,208300.0,29.4453,29.4583,29.4064,29.4518,208300.0
2008-04-21 13:35:00,45.37,45.42,45.36,45.41,168700.0,29.4453,29.4778,29.4388,29.4713,168700.0
2008-04-21 13:40:00,45.4,45.41,45.21,45.25,229900.0,29.4648,29.4713,29.3415,29.3674,229900.0
2008-04-21 13:45:00,45.25,45.29,45.23,45.27,341100.0,29.3674,29.3934,29.3545,29.3804,341100.0
2008-04-21 13:50:00,45.27,45.27,45.21,45.25,254800.0,29.3804,29.3804,29.3415,29.3674,254800.0
2008-04-21 13:55:00,45.24,45.25,45.19,45.21,165100.0,29.361,29.3674,29.3285,29.3415,165100.0
2008-04-21 14:00:00,45.22,45.24,45.18,45.19,166900.0,29.348,29.361,29.322,29.3285,166900.0
2008-04-21 14:05:00,45.19,45.2,45.12,45.16,273500.0,29.3285,29.335,29.2831,29.309,273500.0
2008-04-21 14:10:00,45.16,45.2,45.06,45.1,289100.0,29.309,29.335,29.2441,29.2701,289100.0
2008-04-21 14:15:00,45.11,45.14,45.08,45.14,149600.0,29.2766,29.2961,29.2571,29.2961,149600.0
2008-04-21 14:20:00,45.14,45.15,44.95,44.97,186900.0,29.2961,29.3025,29.1727,29.1857,186900.0
2008-04-21 14:25:00,44.98,45.06,44.96,45.05,311700.0,29.1922,29.2441,29.1792,29.2376,311700.0
2008-04-21 14:30:00,45.06,45.14,45.0,45.04,176500.0,29.2441,29.2961,29.2052,29.2312,176500.0
2008-04-21 14:35:00,45.05,45.1,45.04,45.08,205300.0,29.2376,29.2701,29.2312,29.2571,205300.0
2008-04-21 14:40:00,45.09,45.1,45.04,45.06,178300.0,29.2636,29.2701,29.2312,29.2441,178300.0
2008-04-21 14:45:00,45.06,45.19,45.06,45.14,171500.0,29.2441,29.3285,29.2441,29.2961,171500.0
2008-04-21 14:50:00,45.14,45.17,45.1,45.14,151400.0,29.2961,29.3155,29.2701,29.2961,151400.0
2008-04-21 14:55:00,45.13,45.15,45.05,45.08,178100.0,29.2896,29.3025,29.2376,29.2571,178100.0
2008-04-21 15:00:00,45.08,45.18,45.07,45.15,306200.0,29.2571,29.322,29.2506,29.3025,306200.0
2008-04-21 15:05:00,45.16,45.16,45.08,45.14,230900.0,29.309,29.309,29.2571,29.2961,230900.0
2008-04-21 15:10:00,45.14,45.24,45.12,45.23,487100.0,29.2961,29.361,29.2831,29.3545,487100.0
2008-04-21 15:15:00,45.23,45.25,45.18,45.2,245000.0,29.3545,29.3674,29.322,29.335,245000.0
2008-04-21 15:20:00,45.21,45.23,45.17,45.22,390300.0,29.3415,29.3545,29.3155,29.348,390300.0
2008-04-21 15:25:00,45.22,45.25,45.19,45.24,251400.0,29.348,29.3674,29.3285,29.361,251400.0
2008-04-21 15:30:00,45.24,45.29,45.19,45.29,287700.0,29.361,29.3934,29.3285,29.3934,287700.0
2008-04-21 15:35:00,45.28,45.29,45.21,45.25,284900.0,29.3869,29.3934,29.3415,29.3674,284900.0
2008-04-21 15:40:00,45.25,45.29,45.21,45.29,302100.0,29.3674,29.3934,29.3415,29.3934,302100.0
2008-04-21 15:45:00,45.29,45.41,45.25,45.4,406200.0,29.3934,29.4713,29.3674,29.4648,406200.0
2008-04-21 15:50:00,45.4,45.43,45.3,45.35,639500.0,29.4648,29.4843,29.3999,29.4323,639500.0
2008-04-21 15:55:00,45.35,45.38,45.26,45.28,620900.0,29.4323,29.4518,29.3739,29.3869,620900.0
2008-04-22 09:30:00,44.96,45.15,44.82,44.97,402600.0,29.1792,29.3025,29.0884,29.1857,402600.0
2008-04-22 09:35:00,44.97,45.22,44.9,45.08,383100.0,29.1857,29.348,29.1403,29.2571,383100.0
2008-04-22 09:40:00,45.08,45.08,44.84,44.85,290500.0,29.2571,29.2571,29.1014,29.1078,290500.0
2008-04-22 09:45:00,44.85,44.96,44.75,44.8,373300.0,29.1078,29.1792,29.0429,29.0754,373300.0
2008-04-22 09:50:00,44.8,45.0,44.75,44.93,313200.0,29.0754,29.2052,29.0429,29.1598,313200.0
2008-04-22 09:55:00,44.93,45.07,44.92,45.06,224900.0,29.1598,29.2506,29.1533,29.2441,224900.0
2008-04-22 10:00:00,45.05,45.57,45.02,45.54,621200.0,29.2376,29.5751,29.2182,29.5557,621200.0
2008-04-22 10:05:00,45.55,45.72,45.44,45.61,658100.0,29.5621,29.6725,29.4908,29.6011,658100.0
2008-04-22 10:10:00,45.61,45.66,45.5,45.62,457200.0,29.6011,29.6335,29.5297,29.6076,457200.0
2008-04-22 10:15:00,45.62,45.72,45.52,45.57,441600.0,29.6076,29.6725,29.5427,29.5751,441600.0
2008-04-22 10:20:00,45.57,45.57,45.35,45.42,353700.0,29.5751,29.5751,29.4323,29.4778,353700.0
2008-04-22 10:25:00,45.43,45.43,45.25,45.28,309800.0,29.4843,29.4843,29.3674,29.3869,309800.0
2008-04-22 10:30:00,45.28,45.37,45.2,45.32,341400.0,29.3869,29.4453,29.335,29.4129,341400.0
2008-04-22 10:35:00,45.32,45.39,45.24,45.28,219000.0,29.4129,29.4583,29.361,29.3869,219000.0
2008-04-22 10:40:00,45.27,45.51,45.26,45.49,208700.0,29.3804,29.5362,29.3739,29.5232,208700.0
2008-04-22 10:45:00,45.49,45.55,45.44,45.5,206600.0,29.5232,29.5621,29.4908,29.5297,206600.0
2008-04-22 10:50:00,45.5,45.7,45.5,45.61,401400.0,29.5297,29.6595,29.5297,29.6011,401400.0
2008-04-22 10:55:00,45.61,45.71,45.6,45.69,439300.0,29.6011,29.666,29.5946,29.653,439300.0
2008-04-22 11:00:00,45.7,45.8,45.61,45.72,330900.0,29.6595,29.7244,29.6011,29.6725,330900.0
2008-04-22 11:05:00,45.72,45.75,45.55,45.66,393800.0,29.6725,29.6919,29.5621,29.6335,393800.0
2008-04-22 11:10:00,45.66,45.7,45.58,45.65,307600.0,29.6335,29.6595,29.5816,29.627,307600.0
2008-04-22 11:15:00,45.66,45.75,45.66,45.7,177700.0,29.6335,29.6919,29.6335,29.6595,177700.0
2008-04-22 11:20:00,45.69,45.7,45.45,45.46,273900.0,29.653,29.6595,29.4972,29.5037,273900.0
2008-04-22 11:25:00,45.46,45.51,45.37,45.46,374900.0,29.5037,29.5362,29.4453,29.5037,374900.0
2008-04-22 11:30:00,45.47,45.5,45.37,45.37,169300.0,29.5102,29.5297,29.4453,29.4453,169300.0
2008-04-22 11:35:00,45.37,45.48,45.33,45.42,152900.0,29.4453,29.5167,29.4194,29.4778,152900.0
2008-04-22 11:40:00,45.42,45.48,45.32,45.35,175600.0,29.4778,29.5167,29.4129,29.4323,175600.0
2008-04-22 11:45:00,45.35,45.48,45.24,45.24,374000.0,29.4323,29.5167,29.361,29.361,374000.0
2008-04-22 11:50:00,45.24,45.37,45.19,45.23,307500.0,29.361,29.4453,29.3285,29.3545,307500.0
2008-04-22 11:55:00,45.24,45.26,45.13,45.19,330500.0,29.361,29.3739,29.2896,29.3285,330500.0
2008-04-22 12:00:00,45.18,45.23,45.15,45.15,373400.0,29.322,29.3545,29.3025,29.3025,373400.0
2008-04-22 12:05:00,45.15,45.21,45.13,45.15,178600.0,29.3025,29.3415,29.2896,29.3025,178600.0
2008-04-22 12:10:00,45.14,45.17,44.99,45.05,341200.0,29.2961,29.3155,29.1987,29.2376,341200.0
2008-04-22 12:15:00,45.05,45.19,45.04,45.17,131400.0,29.2376,29.3285,29.2312,29.3155,131400.0
2008-04-22 12:20:00,45.17,45.25,45.14,45.24,228600.0,29.3155,29.3674,29.2961,29.361,228600.0
2008-04-22 12:25:00,45.24,45.27,45.15,45.22,255400.0,29.361,29.3804,29.3025,29.348,255400.0
2008-04-22 12:30:00,45.22,45.39,45.21,45.33,366500.0,29.348,29.4583,29.3415,29.4194,366500.0
2008-04-22 12:35:00,45.33,45.35,45.21,45.28,148800.0,29.4194,29.4323,29.3415,29.3869,148800.0
2008-04-22 12:40:00,45.28,45.39,45.28,45.31,376000.0,29.3869,29.4583,29.3869,29.4064,376000.0
2008-04-22 12:45:00,45.3,45.31,45.19,45.2,177300.0,29.3999,29.4064,29.3285,29.335,177300.0
2008-04-22 12:50:00,45.2,45.22,45.14,45.2,200800.0,29.335,29.348,29.2961,29.335,200800.0
2008-04-22 12:55:00,45.19,45.21,45.13,45.18,158400.0,29.3285,29.3415,29.2896,29.322,158400.0
2008-04-22 13:00:00,45.18,45.23,45.13,45.22,134900.0,29.322,29.3545,29.2896,29.348,134900.0
2008-04-22 13:05:00,45.22,45.3,45.19,45.28,155400.0,29.348,29.3999,29.3285,29.3869,155400.0
2008-04-22 13:10:00,45.28,45.38,45.28,45.38,287700.0,29.3869,29.4518,29.3869,29.4518,287700.0
2008-04-22 13:15:00,45.38,45.49,45.37,45.49,248400.0,29.4518,29.5232,29.4453,29.5232,248400.0
2008-04-22 13:20:00,45.48,45.58,45.47,45.49,278200.0,29.5167,29.5816,29.5102,29.5232,278200.0
2008-04-22 13:25:00,45.49,45.52,45.45,45.46,180300.0,29.5232,29.5427,29.4972,29.5037,180300.0
2008-04-22 13:30:00,45.46,45.47,45.4,45.44,150900.0,29.5037,29.5102,29.4648,29.4908,150900.0
2008-04-22 13:35:00,45.44,45.5,45.43,45.44,125100.0,29.4908,29.5297,29.4843,29.4908,125100.0
2008-04-22 13:40:00,45.45,45.46,45.36,45.43,174300.0,29.4972,29.5037,29.4388,29.4843,174300.0
2008-04-22 13:45:00,45.44,45.52,45.41,45.48,164700.0,29.4908,29.5427,29.4713,29.5167,164700.0
2008-04-22 13:50:00,45.48,45.59,45.47,45.57,133200.0,29.5167,29.5881,29.5102,29.5751,133200.0
2008-04-22 13:55:00,45.58,45.58,45.47,45.48,223400.0,29.5816,29.5816,29.5102,29.5167,223400.0
2008-04-22 14:00:00,45.48,45.49,45.4,45.43,192400.0,29.5167,29.5232,29.4648,29.4843,192400.0
2008-04-22 14:05:00,45.43,45.51,45.41,45.47,181400.0,29.4843,29.5362,29.4713,29.5102,181400.0
2008-04-22 14:10:00,45.47,45.54,45.43,45.51,192100.0,29.5102,29.5557,29.4843,29.5362,192100.0
2008-04-22 14:15:00,45.51,45.57,45.45,45.48,136200.0,29.5362,29.5751,29.4972,29.5167,136200.0
2008-04-22 14:20:00,45.49,45.62,45.48,45.62,198100.0,29.5232,29.6076,29.5167,29.6076,198100.0
2008-04-22 14:25:00,45.61,45.61,45.54,45.58,200300.0,29.6011,29.6011,29.5557,29.5816,200300.0
2008-04-22 14:30:00,45.57,45.68,45.57,45.65,390600.0,29.5751,29.6465,29.5751,29.627,390600.0
2008-04-22 14:35:00,45.65,45.69,45.52,45.55,319200.0,29.627,29.653,29.5427,29.5621,319200.0
2008-04-22 14:40:00,45.55,45.58,45.29,45.47,347500.0,29.5621,29.5816,29.3934,29.5102,347500.0
2008-04-22 14:45:00,45.48,45.51,45.44,45.49,187700.0,29.5167,29.5362,29.4908,29.5232,187700.0
2008-04-22 14:50:00,45.47,45.51,45.44,45.47,207000.0,29.5102,29.5362,29.4908,29.5102,207000.0
2008-04-22 14:55:00,45.47,45.52,45.42,45.52,247300.0,29.5102,29.5427,29.4778,29.5427,247300.0
2008-04-22 15:00:00,45.52,45.55,45.46,45.54,158500.0,29.5427,29.5621,29.5037,29.5557,158500.0
2008-04-22 15:05:00,45.54,45.65,45.5,45.56,254700.0,29.5557,29.627,29.5297,29.5686,254700.0
2008-04-22 15:10:00,45.56,45.66,45.56,45.62,308600.0,29.5686,29.6335,29.5686,29.6076,308600.0
2008-04-22 15:15:00,45.62,45.67,45.6,45.63,252600.0,29.6076,29.64,29.5946,29.6141,252600.0
2008-04-22 15:20:00,45.63,45.66,45.58,45.6,318200.0,29.6141,29.6335,29.5816,29.5946,318200.0
2008-04-22 15:25:00,45.6,45.69,45.55,45.69,307800.0,29.5946,29.653,29.5621,29.653,307800.0
2008-04-22 15:30:00,45.68,45.71,45.6,45.62,371700.0,29.6465,29.666,29.5946,29.6076,371700.0
2008-04-22 15:35:00,45.62,45.65,45.55,45.55,444700.0,29.6076,29.627,29.5621,29.5621,444700.0
2008-04-22 15:40:00,45.55,45.55,45.48,45.48,311800.0,29.5621,29.5621,29.5167,29.5167,311800.0
2008-04-22 15:45:00,45.49,45.63,45.48,45.6,321100.0,29.5232,29.6141,29.5167,29.5946,321100.0
2008-04-22 15:50:00,45.61,45.67,45.51,45.64,654800.0,29.6011,29.64,29.5362,29.6206,654800.0
2008-04-22 15:55:00,45.64,45.68,45.62,45.67,846400.0,29.6206,29.6465,29.6076,29.64,846400.0
2008-04-23 09:30:00,45.41,45.99,45.41,45.73,534900.0,29.4713,29.8477,29.4713,29.679,534900.0
2008-04-23 09:35:00,45.73,45.95,45.41,45.57,428200.0,29.679,29.8217,29.4713,29.5751,428200.0
2008-04-23 09:40:00,45.57,45.57,45.27,45.37,420400.0,29.5751,29.5751,29.3804,29.4453,420400.0
2008-04-23 09:45:00,45.38,45.44,45.24,45.41,309300.0,29.4518,29.4908,29.361,29.4713,309300.0
2008-04-23 09:50:00,45.42,45.63,45.3,45.58,301400.0,29.4778,29.6141,29.3999,29.5816,301400.0
2008-04-23 09:55:00,45.59,45.6,45.45,45.49,254800.0,29.5881,29.5946,29.4972,29.5232,254800.0
2008-04-23 10:00:00,45.5,45.55,45.4,45.41,365600.0,29.5297,29.5621,29.4648,29.4713,365600.0
2008-04-23 10:05:00,45.41,45.5,45.38,45.4,205400.0,29.4713,29.5297,29.4518,29.4648,205400.0
2008-04-23 10:10:00,45.42,45.49,45.35,45.42,234100.0,29.4778,29.5232,29.4323,29.4778,234100.0
2008-04-23 10:15:00,45.42,45.42,45.35,45.37,248300.0,29.4778,29.4778,29.4323,29.4453,248300.0
2008-04-23 10:20:00,45.36,45.41,45.35,45.38,235600.0,29.4388,29.4713,29.4323,29.4518,235600.0
2008-04-23 10:25:00,45.38,45.6,45.38,45.6,279300.0,29.4518,29.5946,29.4518,29.5946,279300.0
2008-04-23 10:30:00,45.6,45.69,45.56,45.57,320800.0,29.5946,29.653,29.5686,29.5751,320800.0
2008-04-23 10:35:00,45.59,45.88,45.59,45.86,395400.0,29.5881,29.7763,29.5881,29.7633,395400.0
2008-04-23 10:40:00,45.86,45.93,45.73,45.73,322100.0,29.7633,29.8088,29.679,29.679,322100.0
2008-04-23 10:45:00,45.73,45.86,45.4,45.83,318100.0,29.679,29.7633,29.4648,29.7439,318100.0
2008-04-23 10:50:00,45.83,46.0,45.81,45.99,290500.0,29.7439,29.8542,29.7309,29.8477,290500.0
2008-04-23 10:55:00,45.99,46.04,45.83,45.83,215400.0,29.8477,29.8802,29.7439,29.7439,215400.0
2008-04-23 11:00:00,45.84,45.87,45.71,45.71,218900.0,29.7504,29.7698,29.666,29.666,218900.0
2008-04-23 11:05:00,45.72,45.81,45.64,45.68,183100.0,29.6725,29.7309,29.6206,29.6465,183100.0
2008-04-23 11:10:00,45.69,45.71,45.59,45.63,197200.0,29.653,29.666,29.5881,29.6141,197200.0
2008-04-23 11:15:00,45.63,45.66,45.55,45.58,209400.0,29.6141,29.6335,29.5621,29.5816,209400.0
2008-04-23 11:20:00,45.58,45.68,45.55,45.62,163900.0,29.5816,29.6465,29.5621,29.6076,163900.0
2008-04-23 11:25:00,45.62,45.65,45.54,45.62,107300.0,29.6076,29.627,29.5557,29.6076,107300.0
2008-04-23 11:30:00,45.61,45.64,45.51,45.55,154700.0,29.6011,29.6206,29.5362,29.5621,154700.0
2008-04-23 11:35:00,45.56,45.63,45.55,45.6,110500.0,29.5686,29.6141,29.5621,29.5946,110500.0
2008-04-23 11:40:00,45.61,45.75,45.6,45.72,171500.0,29.6011,29.6919,29.5946,29.6725,171500.0
2008-04-23 11:45:00,45.71,45.77,45.68,45.73,274500.0,29.666,29.7049,29.6465,29.679,274500.0
2008-04-23 11:50:00,45.73,45.74,45.67,45.69,100800.0,29.679,29.6855,29.64,29.653,100800.0
2008-04-23 11:55:00,45.7,45.7,45.45,45.48,170400.0,29.6595,29.6595,29.4972,29.5167,170400.0
2008-04-23 12:00:00,45.47,45.49,45.41,45.42,110200.0,29.5102,29.5232,29.4713,29.4778,110200.0
2008-04-23 12:05:00,45.41,45.43,45.28,45.32,336800.0,29.4713,29.4843,29.3869,29.4129,336800.0
2008-04-23 12:10:00,45.33,45.34,45.17,45.23,366100.0,29.4194,29.4259,29.3155,29.3545,366100.0
2008-04-23 12:15:00,45.23,45.36,45.2,45.2,215500.0,29.3545,29.4388,29.335,29.335,215500.0
2008-04-23 12:20:00,45.21,45.21,45.07,45.08,236900.0,29.3415,29.3415,29.2506,29.2571,236900.0
2008-04-23 12:25:00,45.08,45.14,45.01,45.09,236100.0,29.2571,29.2961,29.2117,29.2636,236100.0
2008-04-23 12:30:00,45.1,45.16,45.01,45.01,456500.0,29.2701,29.309,29.2117,29.2117,456500.0
2008-04-23 12:35:00,45.01,45.02,44.9,45.0,344500.0,29.2117,29.2182,29.1403,29.2052,344500.0
2008-04-23 12:40:00,44.99,45.07,44.9,44.9,249600.0,29.1987,29.2506,29.1403,29.1403,249600.0
2008-04-23 12:45:00,44.9,44.94,44.86,44.87,208500.0,29.1403,29.1663,29.1143,29.1208,208500.0
2008-04-23 12:50:00,44.86,44.99,44.86,44.92,247100.0,29.1143,29.1987,29.1143,29.1533,247100.0
2008-04-23 12:55:00,44.92,44.94,44.86,44.9,139100.0,29.1533,29.1663,29.1143,29.1403,139100.0
2008-04-23 13:00:00,44.9,44.9,44.69,44.72,367200.0,29.1403,29.1403,29.004,29.0235,367200.0
2008-04-23 13:05:00,44.71,44.86,44.71,44.79,167300.0,29.017,29.1143,29.017,29.0689,167300.0
2008-04-23 13:10:00,44.79,44.97,44.76,44.91,269600.0,29.0689,29.1857,29.0494,29.1468,269600.0
2008-04-23 13:15:00,44.91,44.92,44.79,44.83,140600.0,29.1468,29.1533,29.0689,29.0949,140600.0
2008-04-23 13:20:00,44.84,44.97,44.84,44.96,128900.0,29.1014,29.1857,29.1014,29.1792,128900.0
2008-04-23 13:25:00,44.96,45.02,44.95,45.0,191200.0,29.1792,29.2182,29.1727,29.2052,191200.0
2008-04-23 13:30:00,45.0,45.01,44.95,45.0,154100.0,29.2052,29.2117,29.1727,29.2052,154100.0
2008-04-23 13:35:00,45.0,45.0,44.94,44.97,116900.0,29.2052,29.2052,29.1663,29.1857,116900.0
2008-04-23 13:40:00,44.97,44.97,44.84,44.85,226200.0,29.1857,29.1857,29.1014,29.1078,226200.0
2008-04-23 13:45:00,44.85,44.98,44.83,44.97,158000.0,29.1078,29.1922,29.0949,29.1857,158000.0
2008-04-23 13:50:00,44.96,45.03,44.96,44.99,145600.0,29.1792,29.2247,29.1792,29.1987,145600.0
2008-04-23 13:55:00,44.99,45.0,44.87,44.94,207900.0,29.1987,29.2052,29.1208,29.1663,207900.0
2008-04-23 14:00:00,44.94,44.99,44.87,44.92,162500.0,29.1663,29.1987,29.1208,29.1533,162500.0
2008-04-23 14:05:00,44.91,45.01,44.9,44.91,95000.0,29.1468,29.2117,29.1403,29.1468,95000.0
2008-04-23 14:10:00,44.91,45.1,44.9,45.06,156000.0,29.1468,29.2701,29.1403,29.2441,156000.0
2008-04-23 14:15:00,45.07,45.1,45.04,45.08,117400.0,29.2506,29.2701,29.2312,29.2571,117400.0
2008-04-23 14:20:00,45.09,45.13,45.04,45.07,127900.0,29.2636,29.2896,29.2312,29.2506,127900.0
2008-04-23 14:25:00,45.07,45.08,45.02,45.05,172000.0,29.2506,29.2571,29.2182,29.2376,172000.0
2008-04-23 14:30:00,45.05,45.24,45.05,45.22,267000.0,29.2376,29.361,29.2376,29.348,267000.0
2008-04-23 14:35:00,45.22,45.25,45.12,45.12,251000.0,29.348,29.3674,29.2831,29.2831,251000.0
2008-04-23 14:40:00,45.13,45.19,45.1,45.12,210500.0,29.2896,29.3285,29.2701,29.2831,210500.0
2008-04-23 14:45:00,45.11,45.12,45.04,45.06,111700.0,29.2766,29.2831,29.2312,29.2441,111700.0
2008-04-23 14:50:00,45.06,45.11,45.04,45.1,119100.0,29.2441,29.2766,29.2312,29.2701,119100.0
2008-04-23 14:55:00,45.09,45.18,45.05,45.09,314900.0,29.2636,29.322,29.2376,29.2636,314900.0
2008-04-23 15:00:00,45.09,45.22,45.07,45.22,193600.0,29.2636,29.348,29.2506,29.348,193600.0
2008-04-23 15:05:00,45.22,45.29,45.19,45.26,184900.0,29.348,29.3934,29.3285,29.3739,184900.0
2008-04-23 15:10:00,45.26,45.35,45.25,45.34,228100.0,29.3739,29.4323,29.3674,29.4259,228100.0
2008-04-23 15:15:00,45.35,45.4,45.34,45.37,271000.0,29.4323,29.4648,29.4259,29.4453,271000.0
2008-04-23 15:20:00,45.37,45.45,45.35,45.43,212200.0,29.4453,29.4972,29.4323,29.4843,212200.0
2008-04-23 15:25:00,45.44,45.45,45.31,45.36,387500.0,29.4908,29.4972,29.4064,29.4388,387500.0
2008-04-23 15:30:00,45.35,45.37,45.27,45.28,359700.0,29.4323,29.4453,29.3804,29.3869,359700.0
2008-04-23 15:35:00,45.27,45.34,45.18,45.33,302600.0,29.3804,29.4259,29.322,29.4194,302600.0
2008-04-23 15:40:00,45.33,45.33,45.15,45.24,381700.0,29.4194,29.4194,29.3025,29.361,381700.0
2008-04-23 15:45:00,45.24,45.25,45.15,45.17,419400.0,29.361,29.3674,29.3025,29.3155,419400.0
2008-04-23 15:50:00,45.16,45.21,45.11,45.12,470900.0,29.309,29.3415,29.2766,29.2831,470900.0
2008-04-23 15:55:00,45.11,45.23,45.1,45.18,661300.0,29.2766,29.3545,29.2701,29.322,661300.0
2008-04-24 09:30:00,45.39,45.67,45.37,45.6,466800.0,29.4583,29.64,29.4453,29.5946,466800.0
2008-04-24 09:35:00,45.6,45.69,45.34,45.55,354600.0,29.5946,29.653,29.4259,29.5621,354600.0
2008-04-24 09:40:00,45.55,45.61,45.34,45.59,295700.0,29.5621,29.6011,29.4259,29.5881,295700.0
2008-04-24 09:45:00,45.59,45.64,45.45,45.58,257800.0,29.5881,29.6206,29.4972,29.5816,257800.0
2008-04-24 09:50:00,45.6,45.83,45.5,45.8,264000.0,29.5946,29.7439,29.5297,29.7244,264000.0
2008-04-24 09:55:00,45.8,46.05,45.75,45.99,393000.0,29.7244,29.8866,29.6919,29.8477,393000.0
2008-04-24 10:00:00,46.0,46.0,45.72,45.81,666800.0,29.8542,29.8542,29.6725,29.7309,666800.0
2008-04-24 10:05:00,45.81,45.92,45.65,45.79,287100.0,29.7309,29.8023,29.627,29.7179,287100.0
2008-04-24 10:10:00,45.77,46.07,45.72,46.05,587100.0,29.7049,29.8996,29.6725,29.8866,587100.0
2008-04-24 10:15:00,46.07,46.2,45.94,46.16,384700.0,29.8996,29.984,29.8153,29.958,384700.0
2008-04-24 10:20:00,46.16,46.17,45.93,46.01,296500.0,29.958,29.9645,29.8088,29.8607,296500.0
2008-04-24 10:25:00,46.02,46.06,45.78,45.87,241600.0,29.8672,29.8931,29.7114,29.7698,241600.0
2008-04-24 10:30:00,45.87,45.91,45.56,45.6,237300.0,29.7698,29.7958,29.5686,29.5946,237300.0
2008-04-24 10:35:00,45.59,45.75,45.58,45.7,155500.0,29.5881,29.6919,29.5816,29.6595,155500.0
2008-04-24 10:40:00,45.69,45.82,45.62,45.69,274600.0,29.653,29.7374,29.6076,29.653,274600.0
2008-04-24 10:45:00,45.69,45.71,45.52,45.57,160600.0,29.653,29.666,29.5427,29.5751,160600.0
2008-04-24 10:50:00,45.58,45.77,45.52,45.74,212200.0,29.5816,29.7049,29.5427,29.6855,212200.0
2008-04-24 10:55:00,45.74,45.8,45.7,45.78,235600.0,29.6855,29.7244,29.6595,29.7114,235600.0
2008-04-24 11:00:00,45.78,45.85,45.75,45.84,314200.0,29.7114,29.7568,29.6919,29.7504,314200.0
2008-04-24 11:05:00,45.85,46.1,45.83,46.04,356200.0,29.7568,29.9191,29.7439,29.8802,356200.0
2008-04-24 11:10:00,46.05,46.1,45.95,45.98,331500.0,29.8866,29.9191,29.8217,29.8412,331500.0
2008-04-24 11:15:00,45.98,46.1,45.97,46.06,224300.0,29.8412,29.9191,29.8347,29.8931,224300.0
2008-04-24 11:20:00,46.06,46.16,46.04,46.15,467300.0,29.8931,29.958,29.8802,29.9515,467300.0
2008-04-24 11:25:00,46.15,46.25,46.15,46.22,1198100.0,29.9515,30.0164,29.9515,29.997,1198100.0
2008-04-24 11:30:00,46.23,46.3,46.13,46.29,414300.0,30.0035,30.0489,29.9386,30.0424,414300.0
2008-04-24 11:35:00,46.3,46.35,46.27,46.31,333000.0,30.0489,30.0814,30.0294,30.0554,333000.0
2008-04-24 11:40:00,46.32,46.45,46.26,46.42,370200.0,30.0619,30.1463,30.0229,30.1268,370200.0
2008-04-24 11:45:00,46.42,46.48,46.41,46.46,381200.0,30.1268,30.1657,30.1203,30.1527,381200.0
2008-04-24 11:50:00,46.45,46.52,46.42,46.44,393800.0,30.1463,30.1917,30.1268,30.1398,393800.0
2008-04-24 11:55:00,46.44,46.48,46.38,46.41,215500.0,30.1398,30.1657,30.1008,30.1203,215500.0
2008-04-24 12:00:00,46.41,46.61,46.41,46.6,331100.0,30.1203,30.2501,30.1203,30.2436,331100.0
2008-04-24 12:05:00,46.61,46.83,46.6,46.71,653000.0,30.2501,30.3929,30.2436,30.315,653000.0
2008-04-24 12:10:00,46.71,46.8,46.57,46.69,433400.0,30.315,30.3734,30.2241,30.302,433400.0
2008-04-24 12:15:00,46.71,46.8,46.6,46.74,432600.0,30.315,30.3734,30.2436,30.3345,432600.0
2008-04-24 12:20:00,46.74,46.74,46.66,46.71,293800.0,30.3345,30.3345,30.2825,30.315,293800.0
2008-04-24 12:25:00,46.72,46.75,46.58,46.68,461300.0,30.3215,30.341,30.2306,30.2955,461300.0
2008-04-24 12:30:00,46.69,46.83,46.69,46.82,402300.0,30.302,30.3929,30.302,30.3864,402300.0
2008-04-24 12:35:00,46.82,46.89,46.74,46.82,779400.0,30.3864,30.4318,30.3345,30.3864,779400.0
2008-04-24 12:40:00,46.82,47.0,46.81,46.97,317800.0,30.3864,30.5032,30.3799,30.4837,317800.0
2008-04-24 12:45:00,46.97,46.98,46.88,46.97,202700.0,30.4837,30.4902,30.4253,30.4837,202700.0
2008-04-24 12:50:00,46.96,46.97,46.82,46.82,245500.0,30.4772,30.4837,30.3864,30.3864,245500.0
2008-04-24 12:55:00,46.82,46.9,46.7,46.88,336400.0,30.3864,30.4383,30.3085,30.4253,336400.0
2008-04-24 13:00:00,46.87,46.95,46.81,46.95,265700.0,30.4188,30.4708,30.3799,30.4708,265700.0
2008-04-24 13:05:00,46.95,47.0,46.91,46.93,400000.0,30.4708,30.5032,30.4448,30.4578,400000.0
2008-04-24 13:10:00,46.94,47.0,46.94,46.99,329200.0,30.4643,30.5032,30.4643,30.4967,329200.0
2008-04-24 13:15:00,46.99,47.05,46.83,46.88,399500.0,30.4967,30.5357,30.3929,30.4253,399500.0
2008-04-24 13:20:00,46.89,46.95,46.76,46.79,242900.0,30.4318,30.4708,30.3474,30.3669,242900.0
2008-04-24 13:25:00,46.78,46.82,46.72,46.8,356200.0,30.3604,30.3864,30.3215,30.3734,356200.0
2008-04-24 13:30:00,46.8,46.94,46.79,46.94,314800.0,30.3734,30.4643,30.3669,30.4643,314800.0
2008-04-24 13:35:00,46.93,46.95,46.82,46.82,297500.0,30.4578,30.4708,30.3864,30.3864,297500.0
2008-04-24 13:40:00,46.82,46.98,46.67,46.92,550600.0,30.3864,30.4902,30.289,30.4513,550600.0
2008-04-24 13:45:00,46.92,46.94,46.85,46.91,233400.0,30.4513,30.4643,30.4059,30.4448,233400.0
2008-04-24 13:50:00,46.92,46.99,46.9,46.97,547500.0,30.4513,30.4967,30.4383,30.4837,547500.0
2008-04-24 13:55:00,46.96,47.11,46.95,47.1,778300.0,30.4772,30.5746,30.4708,30.5681,778300.0
2008-04-24 14:00:00,47.1,47.18,47.05,47.1,332500.0,30.5681,30.62,30.5357,30.5681,332500.0
2008-04-24 14:05:00,47.11,47.17,47.06,47.07,315000.0,30.5746,30.6135,30.5421,30.5486,315000.0
2008-04-24 14:10:00,47.07,47.17,47.03,47.16,288200.0,30.5486,30.6135,30.5227,30.607,288200.0
2008-04-24 14:15:00,47.16,47.25,47.15,47.23,306400.0,30.607,30.6655,30.6006,30.6525,306400.0
2008-04-24 14:20:00,47.22,47.27,47.17,47.25,611800.0,30.646,30.6784,30.6135,30.6655,611800.0
2008-04-24 14:25:00,47.25,47.28,47.13,47.19,329800.0,30.6655,30.6849,30.5876,30.6265,329800.0
2008-04-24 14:30:00,47.2,47.2,47.11,47.19,365700.0,30.633,30.633,30.5746,30.6265,365700.0
2008-04-24 14:35:00,47.19,47.23,47.14,47.21,686200.0,30.6265,30.6525,30.5941,30.6395,686200.0
2008-04-24 14:40:00,47.22,47.24,47.18,47.23,271200.0,30.646,30.659,30.62,30.6525,271200.0
2008-04-24 14:45:00,47.23,47.27,47.17,47.18,363400.0,30.6525,30.6784,30.6135,30.62,363400.0
2008-04-24 14:50:00,47.18,47.24,47.1,47.24,531800.0,30.62,30.659,30.5681,30.659,531800.0
2008-04-24 14:55:00,47.24,47.34,47.22,47.31,483400.0,30.659,30.7239,30.646,30.7044,483400.0
2008-04-24 15:00:00,47.31,47.32,47.23,47.26,375000.0,30.7044,30.7109,30.6525,30.6719,375000.0
2008-04-24 15:05:00,47.26,47.31,47.22,47.28,474800.0,30.6719,30.7044,30.646,30.6849,474800.0
2008-04-24 15:10:00,47.28,47.31,47.18,47.26,696000.0,30.6849,30.7044,30.62,30.6719,696000.0
2008-04-24 15:15:00,47.26,47.27,47.03,47.14,874100.0,30.6719,30.6784,30.5227,30.5941,874100.0
2008-04-24 15:20:00,47.13,47.17,47.0,47.0,696700.0,30.5876,30.6135,30.5032,30.5032,696700.0
2008-04-24 15:25:00,47.0,47.06,46.99,47.0,699600.0,30.5032,30.5421,30.4967,30.5032,699600.0
2008-04-24 15:30:00,47.0,47.05,46.92,47.01,652300.0,30.5032,30.5357,30.4513,30.5097,652300.0
2008-04-24 15:35:00,47.01,47.18,46.99,47.03,918600.0,30.5097,30.62,30.4967,30.5227,918600.0
2008-04-24 15:40:00,47.03,47.17,46.83,46.91,1076500.0,30.5227,30.6135,30.3929,30.4448,1076500.0
2008-04-24 15:45:00,46.91,46.99,46.81,46.87,1113000.0,30.4448,30.4967,30.3799,30.4188,1113000.0
2008-04-24 15:50:00,46.86,46.96,46.74,46.9,1026200.0,30.4123,30.4772,30.3345,30.4383,1026200.0
2008-04-24 15:55:00,46.89,46.98,46.83,46.85,1627300.0,30.4318,30.4902,30.3929,30.4059,1627300.0
2008-04-25 09:30:00,47.29,47.47,47.15,47.2,845000.0,30.6914,30.8082,30.6006,30.633,845000.0
2008-04-25 09:35:00,47.21,47.56,47.0,47.54,704700.0,30.6395,30.8666,30.5032,30.8537,704700.0
2008-04-25 09:40:00,47.55,47.84,47.52,47.61,569700.0,30.8602,31.0484,30.8407,30.8991,569700.0
2008-04-25 09:45:00,47.62,47.69,47.3,47.39,519300.0,30.9056,30.951,30.6979,30.7563,519300.0
2008-04-25 09:50:00,47.4,47.43,47.1,47.18,380900.0,30.7628,30.7823,30.5681,30.62,380900.0
2008-04-25 09:55:00,47.18,47.2,46.73,46.87,732400.0,30.62,30.633,30.328,30.4188,732400.0
2008-04-25 10:00:00,46.87,46.96,46.81,46.84,557200.0,30.4188,30.4772,30.3799,30.3994,557200.0
2008-04-25 10:05:00,46.85,46.9,46.61,46.85,798600.0,30.4059,30.4383,30.2501,30.4059,798600.0
2008-04-25 10:10:00,46.85,47.07,46.84,47.0,301800.0,30.4059,30.5486,30.3994,30.5032,301800.0
2008-04-25 10:15:00,47.01,47.08,46.91,47.07,277100.0,30.5097,30.5551,30.4448,30.5486,277100.0
2008-04-25 10:20:00,47.07,47.25,47.05,47.25,288600.0,30.5486,30.6655,30.5357,30.6655,288600.0
2008-04-25 10:25:00,47.25,47.29,47.14,47.21,374800.0,30.6655,30.6914,30.5941,30.6395,374800.0
2008-04-25 10:30:00,47.21,47.22,47.05,47.06,318900.0,30.6395,30.646,30.5357,30.5421,318900.0
2008-04-25 10:35:00,47.06,47.1,46.71,46.71,343700.0,30.5421,30.5681,30.315,30.315,343700.0
2008-04-25 10:40:00,46.72,47.15,46.71,46.95,459500.0,30.3215,30.6006,30.315,30.4708,459500.0
2008-04-25 10:45:00,46.95,47.04,46.87,46.95,259500.0,30.4708,30.5292,30.4188,30.4708,259500.0
2008-04-25 10:50:00,46.94,47.0,46.81,46.93,343500.0,30.4643,30.5032,30.3799,30.4578,343500.0
2008-04-25 10:55:00,46.93,47.03,46.91,47.03,203300.0,30.4578,30.5227,30.4448,30.5227,203300.0
2008-04-25 11:00:00,47.03,47.06,46.96,46.96,205800.0,30.5227,30.5421,30.4772,30.4772,205800.0
2008-04-25 11:05:00,46.96,47.0,46.89,46.93,192500.0,30.4772,30.5032,30.4318,30.4578,192500.0
2008-04-25 11:10:00,46.94,46.97,46.71,46.71,276800.0,30.4643,30.4837,30.315,30.315,276800.0
2008-04-25 11:15:00,46.71,46.73,46.54,46.59,370900.0,30.315,30.328,30.2047,30.2371,370900.0
2008-04-25 11:20:00,46.59,46.71,46.58,46.7,341000.0,30.2371,30.315,30.2306,30.3085,341000.0
2008-04-25 11:25:00,46.69,46.82,46.69,46.82,178500.0,30.302,30.3864,30.302,30.3864,178500.0
2008-04-25 11:30:00,46.82,46.96,46.81,46.87,221600.0,30.3864,30.4772,30.3799,30.4188,221600.0
2008-04-25 11:35:00,46.87,46.91,46.83,46.85,118400.0,30.4188,30.4448,30.3929,30.4059,118400.0
2008-04-25 11:40:00,46.86,47.04,46.85,47.01,175300.0,30.4123,30.5292,30.4059,30.5097,175300.0
2008-04-25 11:45:00,47.02,47.11,46.97,47.09,215200.0,30.5162,30.5746,30.4837,30.5616,215200.0
2008-04-25 11:50:00,47.09,47.25,47.04,47.24,216800.0,30.5616,30.6655,30.5292,30.659,216800.0
2008-04-25 11:55:00,47.24,47.27,47.18,47.23,256500.0,30.659,30.6784,30.62,30.6525,256500.0
2008-04-25 12:00:00,47.23,47.25,47.12,47.13,165100.0,30.6525,30.6655,30.5811,30.5876,165100.0
2008-04-25 12:05:00,47.14,47.3,47.1,47.16,168200.0,30.5941,30.6979,30.5681,30.607,168200.0
2008-04-25 12:10:00,47.17,47.36,47.16,47.26,168900.0,30.6135,30.7368,30.607,30.6719,168900.0
2008-04-25 12:15:00,47.26,47.26,47.16,47.2,85300.0,30.6719,30.6719,30.607,30.633,85300.0
2008-04-25 12:20:00,47.19,47.24,47.13,47.18,94200.0,30.6265,30.659,30.5876,30.62,94200.0
2008-04-25 12:25:00,47.18,47.22,47.16,47.19,74200.0,30.62,30.646,30.607,30.6265,74200.0
2008-04-25 12:30:00,47.2,47.21,47.05,47.07,117600.0,30.633,30.6395,30.5357,30.5486,117600.0
2008-04-25 12:35:00,47.06,47.18,47.06,47.18,61400.0,30.5421,30.62,30.5421,30.62,61400.0
2008-04-25 12:40:00,47.18,47.23,47.12,47.21,87900.0,30.62,30.6525,30.5811,30.6395,87900.0
2008-04-25 12:45:00,47.21,47.27,47.19,47.21,130900.0,30.6395,30.6784,30.6265,30.6395,130900.0
2008-04-25 12:50:00,47.19,47.25,47.11,47.16,136600.0,30.6265,30.6655,30.5746,30.607,136600.0
2008-04-25 12:55:00,47.17,47.21,47.15,47.18,136300.0,30.6135,30.6395,30.6006,30.62,136300.0
2008-04-25 13:00:00,47.19,47.27,47.17,47.21,108900.0,30.6265,30.6784,30.6135,30.6395,108900.0
2008-04-25 13:05:00,47.22,47.24,47.2,47.23,107000.0,30.646,30.659,30.633,30.6525,107000.0
2008-04-25 13:10:00,47.23,47.23,47.19,47.2,97700.0,30.6525,30.6525,30.6265,30.633,97700.0
2008-04-25 13:15:00,47.2,47.23,47.15,47.22,162700.0,30.633,30.6525,30.6006,30.646,162700.0
2008-04-25 13:20:00,47.22,47.23,47.19,47.21,126900.0,30.646,30.6525,30.6265,30.6395,126900.0
2008-04-25 13:25:00,47.22,47.25,47.21,47.24,168100.0,30.646,30.6655,30.6395,30.659,168100.0
2008-04-25 13:30:00,47.24,47.24,47.16,47.2,147700.0,30.659,30.659,30.607,30.633,147700.0
2008-04-25 13:35:00,47.2,47.24,47.18,47.2,134200.0,30.633,30.659,30.62,30.633,134200.0
2008-04-25 13:40:00,47.2,47.2,47.13,47.19,76400.0,30.633,30.633,30.5876,30.6265,76400.0
2008-04-25 13:45:00,47.19,47.19,47.09,47.17,109600.0,30.6265,30.6265,30.5616,30.6135,109600.0
2008-04-25 13:50:00,47.18,47.2,47.12,47.13,83000.0,30.62,30.633,30.5811,30.5876,83000.0
2008-04-25 13:55:00,47.13,47.33,47.13,47.32,226700.0,30.5876,30.7174,30.5876,30.7109,226700.0
2008-04-25 14:00:00,47.33,47.37,47.27,47.36,136900.0,30.7174,30.7433,30.6784,30.7368,136900.0
2008-04-25 14:05:00,47.36,47.4,47.33,47.37,207400.0,30.7368,30.7628,30.7174,30.7433,207400.0
2008-04-25 14:10:00,47.38,47.48,47.36,47.45,345900.0,30.7498,30.8147,30.7368,30.7953,345900.0
2008-04-25 14:15:00,47.46,47.5,47.44,47.5,252000.0,30.8017,30.8277,30.7888,30.8277,252000.0
2008-04-25 14:20:00,47.5,47.55,47.48,47.5,216700.0,30.8277,30.8602,30.8147,30.8277,216700.0
2008-04-25 14:25:00,47.5,47.56,47.48,47.54,282600.0,30.8277,30.8666,30.8147,30.8537,282600.0
2008-04-25 14:30:00,47.54,47.59,47.5,47.51,225900.0,30.8537,30.8861,30.8277,30.8342,225900.0
2008-04-25 14:35:00,47.52,47.59,47.51,47.56,195900.0,30.8407,30.8861,30.8342,30.8666,195900.0
2008-04-25 14:40:00,47.57,47.6,47.55,47.6,216300.0,30.8731,30.8926,30.8602,30.8926,216300.0
2008-04-25 14:45:00,47.59,47.6,47.48,47.54,255200.0,30.8861,30.8926,30.8147,30.8537,255200.0
2008-04-25 14:50:00,47.54,47.55,47.45,47.55,178500.0,30.8537,30.8602,30.7953,30.8602,178500.0
2008-04-25 14:55:00,47.55,47.55,47.51,47.52,170400.0,30.8602,30.8602,30.8342,30.8407,170400.0
2008-04-25 15:00:00,47.51,47.66,47.5,47.61,676800.0,30.8342,30.9315,30.8277,30.8991,676800.0
2008-04-25 15:05:00,47.61,47.72,47.6,47.71,363300.0,30.8991,30.9705,30.8926,30.964,363300.0
2008-04-25 15:10:00,47.72,47.77,47.69,47.74,373300.0,30.9705,31.0029,30.951,30.9835,373300.0
2008-04-25 15:15:00,47.75,47.85,47.73,47.8,651300.0,30.99,31.0549,30.977,31.0224,651300.0
2008-04-25 15:20:00,47.81,47.83,47.77,47.8,449800.0,31.0289,31.0419,31.0029,31.0224,449800.0
2008-04-25 15:25:00,47.8,47.81,47.75,47.78,501700.0,31.0224,31.0289,30.99,31.0094,501700.0
2008-04-25 15:30:00,47.78,47.85,47.78,47.8,345500.0,31.0094,31.0549,31.0094,31.0224,345500.0
2008-04-25 15:35:00,47.8,47.83,47.79,47.79,246600.0,31.0224,31.0419,31.0159,31.0159,246600.0
2008-04-25 15:40:00,47.79,47.82,47.73,47.77,526900.0,31.0159,31.0354,30.977,31.0029,526900.0
2008-04-25 15:45:00,47.77,47.8,47.72,47.75,413700.0,31.0029,31.0224,30.9705,30.99,413700.0
2008-04-25 15:50:00,47.75,47.81,47.51,47.65,859900.0,30.99,31.0289,30.8342,30.9251,859900.0
2008-04-25 15:55:00,47.65,47.83,47.63,47.79,927400.0,30.9251,31.0419,30.9121,31.0159,927400.0
2008-04-28 09:30:00,47.55,47.67,46.81,46.82,1159700.0,30.8602,30.938,30.3799,30.3864,1159700.0
2008-04-28 09:35:00,46.83,47.36,46.82,47.1,533800.0,30.3929,30.7368,30.3864,30.5681,533800.0
2008-04-28 09:40:00,47.1,47.19,47.04,47.05,186100.0,30.5681,30.6265,30.5292,30.5357,186100.0
2008-04-28 09:45:00,47.05,47.14,46.99,47.1,287900.0,30.5357,30.5941,30.4967,30.5681,287900.0
2008-04-28 09:50:00,47.09,47.17,46.9,47.01,435100.0,30.5616,30.6135,30.4383,30.5097,435100.0
2008-04-28 09:55:00,47.01,47.3,47.0,47.26,307000.0,30.5097,30.6979,30.5032,30.6719,307000.0
2008-04-28 10:00:00,47.25,47.26,47.07,47.23,255500.0,30.6655,30.6719,30.5486,30.6525,255500.0
2008-04-28 10:05:00,47.23,47.44,47.2,47.33,277100.0,30.6525,30.7888,30.633,30.7174,277100.0
2008-04-28 10:10:00,47.33,47.65,47.32,47.46,394000.0,30.7174,30.9251,30.7109,30.8017,394000.0
2008-04-28 10:15:00,47.46,47.53,47.38,47.45,174900.0,30.8017,30.8472,30.7498,30.7953,174900.0
2008-04-28 10:20:00,47.46,47.52,47.29,47.47,300000.0,30.8017,30.8407,30.6914,30.8082,300000.0
2008-04-28 10:25:00,47.49,47.53,47.27,47.43,342800.0,30.8212,30.8472,30.6784,30.7823,342800.0
2008-04-28 10:30:00,47.43,47.67,47.42,47.59,271200.0,30.7823,30.938,30.7758,30.8861,271200.0
2008-04-28 10:35:00,47.59,47.65,47.53,47.63,257000.0,30.8861,30.9251,30.8472,30.9121,257000.0
2008-04-28 10:40:00,47.64,47.65,47.5,47.6,175300.0,30.9186,30.9251,30.8277,30.8926,175300.0
2008-04-28 10:45:00,47.58,47.62,47.46,47.48,334900.0,30.8796,30.9056,30.8017,30.8147,334900.0
2008-04-28 10:50:00,47.46,47.58,47.44,47.56,207100.0,30.8017,30.8796,30.7888,30.8666,207100.0
2008-04-28 10:55:00,47.56,47.64,47.56,47.6,216700.0,30.8666,30.9186,30.8666,30.8926,216700.0
2008-04-28 11:00:00,47.6,47.64,47.58,47.62,250000.0,30.8926,30.9186,30.8796,30.9056,250000.0
2008-04-28 11:05:00,47.62,47.65,47.56,47.58,354300.0,30.9056,30.9251,30.8666,30.8796,354300.0
2008-04-28 11:10:00,47.59,47.62,47.54,47.56,422500.0,30.8861,30.9056,30.8537,30.8666,422500.0
2008-04-28 11:15:00,47.55,47.56,47.43,47.55,452500.0,30.8602,30.8666,30.7823,30.8602,452500.0
2008-04-28 11:20:00,47.55,47.72,47.54,47.68,430100.0,30.8602,30.9705,30.8537,30.9445,430100.0
2008-04-28 11:25:00,47.67,47.85,47.67,47.79,393400.0,30.938,31.0549,30.938,31.0159,393400.0
2008-04-28 11:30:00,47.79,47.8,47.69,47.69,260600.0,31.0159,31.0224,30.951,30.951,260600.0
2008-04-28 11:35:00,47.69,47.76,47.64,47.64,276000.0,30.951,30.9964,30.9186,30.9186,276000.0
2008-04-28 11:40:00,47.64,47.73,47.63,47.71,95900.0,30.9186,30.977,30.9121,30.964,95900.0
2008-04-28 11:45:00,47.71,47.73,47.57,47.61,182200.0,30.964,30.977,30.8731,30.8991,182200.0
2008-04-28 11:50:00,47.61,47.67,47.59,47.6,185300.0,30.8991,30.938,30.8861,30.8926,185300.0
2008-04-28 11:55:00,47.6,47.61,47.55,47.56,103000.0,30.8926,30.8991,30.8602,30.8666,103000.0
2008-04-28 12:00:00,47.56,47.6,47.52,47.57,136000.0,30.8666,30.8926,30.8407,30.8731,136000.0
2008-04-28 12:05:00,47.57,47.66,47.55,47.63,71100.0,30.8731,30.9315,30.8602,30.9121,71100.0
2008-04-28 12:10:00,47.63,47.74,47.58,47.72,213400.0,30.9121,30.9835,30.8796,30.9705,213400.0
2008-04-28 12:15:00,47.72,47.73,47.67,47.72,113700.0,30.9705,30.977,30.938,30.9705,113700.0
2008-04-28 12:20:00,47.71,47.73,47.68,47.71,95700.0,30.964,30.977,30.9445,30.964,95700.0
2008-04-28 12:25:00,47.71,47.8,47.7,47.77,226600.0,30.964,31.0224,30.9575,31.0029,226600.0
2008-04-28 12:30:00,47.78,47.8,47.75,47.75,163300.0,31.0094,31.0224,30.99,30.99,163300.0
2008-04-28 12:35:00,47.75,47.79,47.73,47.75,308800.0,30.99,31.0159,30.977,30.99,308800.0
2008-04-28 12:40:00,47.75,47.76,47.68,47.71,330300.0,30.99,30.9964,30.9445,30.964,330300.0
2008-04-28 12:45:00,47.72,47.76,47.7,47.7,228400.0,30.9705,30.9964,30.9575,30.9575,228400.0
2008-04-28 12:50:00,47.69,47.77,47.69,47.75,189000.0,30.951,31.0029,30.951,30.99,189000.0
2008-04-28 12:55:00,47.74,47.78,47.72,47.74,167500.0,30.9835,31.0094,30.9705,30.9835,167500.0
2008-04-28 13:00:00,47.74,47.77,47.74,47.77,135200.0,30.9835,31.0029,30.9835,31.0029,135200.0
2008-04-28 13:05:00,47.76,47.78,47.75,47.76,138700.0,30.9964,31.0094,30.99,30.9964,138700.0
2008-04-28 13:10:00,47.76,47.77,47.75,47.76,152500.0,30.9964,31.0029,30.99,30.9964,152500.0
2008-04-28 13:15:00,47.75,47.77,47.7,47.72,349500.0,30.99,31.0029,30.9575,30.9705,349500.0
2008-04-28 13:20:00,47.71,47.79,47.71,47.79,387400.0,30.964,31.0159,30.964,31.0159,387400.0
2008-04-28 13:25:00,47.79,47.79,47.77,47.79,126900.0,31.0159,31.0159,31.0029,31.0159,126900.0
2008-04-28 13:30:00,47.79,47.84,47.78,47.84,358900.0,31.0159,31.0484,31.0094,31.0484,358900.0
2008-04-28 13:35:00,47.83,47.85,47.76,47.76,206900.0,31.0419,31.0549,30.9964,30.9964,206900.0
2008-04-28 13:40:00,47.77,47.82,47.77,47.8,120200.0,31.0029,31.0354,31.0029,31.0224,120200.0
2008-04-28 13:45:00,47.8,47.8,47.76,47.78,145000.0,31.0224,31.0224,30.9964,31.0094,145000.0
2008-04-28 13:50:00,47.78,47.82,47.76,47.8,236800.0,31.0094,31.0354,30.9964,31.0224,236800.0
2008-04-28 13:55:00,47.79,47.85,47.78,47.85,241900.0,31.0159,31.0549,31.0094,31.0549,241900.0
2008-04-28 14:00:00,47.84,48.04,47.84,47.89,1105000.0,31.0484,31.1782,31.0484,31.0808,1105000.0
2008-04-28 14:05:00,47.89,47.95,47.88,47.95,288800.0,31.0808,31.1198,31.0743,31.1198,288800.0
2008-04-28 14:10:00,47.95,47.99,47.9,47.94,563900.0,31.1198,31.1457,31.0873,31.1133,563900.0
2008-04-28 14:15:00,47.94,47.98,47.93,47.95,190200.0,31.1133,31.1392,31.1068,31.1198,190200.0
2008-04-28 14:20:00,47.95,48.05,47.94,48.05,303600.0,31.1198,31.1847,31.1133,31.1847,303600.0
2008-04-28 14:25:00,48.05,48.05,47.94,47.98,345600.0,31.1847,31.1847,31.1133,31.1392,345600.0
2008-04-28 14:30:00,47.99,47.99,47.93,47.99,219100.0,31.1457,31.1457,31.1068,31.1457,219100.0
2008-04-28 14:35:00,47.98,48.04,47.98,47.99,177900.0,31.1392,31.1782,31.1392,31.1457,177900.0
2008-04-28 14:40:00,47.99,48.04,47.98,48.0,216100.0,31.1457,31.1782,31.1392,31.1522,216100.0
2008-04-28 14:45:00,48.0,48.04,47.95,47.96,347800.0,31.1522,31.1782,31.1198,31.1262,347800.0
2008-04-28 14:50:00,47.96,48.03,47.96,48.03,387200.0,31.1262,31.1717,31.1262,31.1717,387200.0
2008-04-28 14:55:00,48.02,48.09,48.0,48.01,320100.0,31.1652,31.2106,31.1522,31.1587,320100.0
2008-04-28 15:00:00,48.02,48.08,48.01,48.03,287900.0,31.1652,31.2041,31.1587,31.1717,287900.0
2008-04-28 15:05:00,48.03,48.04,47.97,47.99,510200.0,31.1717,31.1782,31.1327,31.1457,510200.0
2008-04-28 15:10:00,47.99,48.01,47.98,47.99,310400.0,31.1457,31.1587,31.1392,31.1457,310400.0
2008-04-28 15:15:00,47.99,48.06,47.99,48.05,263500.0,31.1457,31.1911,31.1457,31.1847,263500.0
2008-04-28 15:20:00,48.05,48.07,48.0,48.04,323800.0,31.1847,31.1976,31.1522,31.1782,323800.0
2008-04-28 15:25:00,48.04,48.04,47.77,47.79,548800.0,31.1782,31.1782,31.0029,31.0159,548800.0
2008-04-28 15:30:00,47.79,47.86,47.64,47.65,532600.0,31.0159,31.0613,30.9186,30.9251,532600.0
2008-04-28 15:35:00,47.64,47.74,47.64,47.69,549100.0,30.9186,30.9835,30.9186,30.951,549100.0
2008-04-28 15:40:00,47.69,47.74,47.62,47.64,531900.0,30.951,30.9835,30.9056,30.9186,531900.0
2008-04-28 15:45:00,47.64,47.65,47.53,47.55,487600.0,30.9186,30.9251,30.8472,30.8602,487600.0
2008-04-28 15:50:00,47.54,47.57,47.44,47.5,729500.0,30.8537,30.8731,30.7888,30.8277,729500.0
2008-04-28 15:55:00,47.51,47.51,47.36,47.42,1098300.0,30.8342,30.8342,30.7368,30.7758,1098300.0
2008-04-29 09:30:00,47.34,47.42,47.03,47.35,765800.0,30.7239,30.7758,30.5227,30.7304,765800.0
2008-04-29 09:35:00,47.35,47.73,47.34,47.63,357000.0,30.7304,30.977,30.7239,30.9121,357000.0
2008-04-29 09:40:00,47.63,47.65,47.22,47.34,286700.0,30.9121,30.9251,30.646,30.7239,286700.0
2008-04-29 09:45:00,47.33,47.42,47.24,47.24,102800.0,30.7174,30.7758,30.659,30.659,102800.0
2008-04-29 09:50:00,47.24,47.3,47.05,47.14,248700.0,30.659,30.6979,30.5357,30.5941,248700.0
2008-04-29 09:55:00,47.14,47.3,47.14,47.15,284900.0,30.5941,30.6979,30.5941,30.6006,284900.0
2008-04-29 10:00:00,47.15,47.29,46.62,47.21,468300.0,30.6006,30.6914,30.2566,30.6395,468300.0
2008-04-29 10:05:00,47.21,47.24,47.04,47.06,255100.0,30.6395,30.659,30.5292,30.5421,255100.0
2008-04-29 10:10:00,47.07,47.14,47.01,47.14,235600.0,30.5486,30.5941,30.5097,30.5941,235600.0
2008-04-29 10:15:00,47.14,47.34,47.09,47.34,229900.0,30.5941,30.7239,30.5616,30.7239,229900.0
2008-04-29 10:20:00,47.34,47.37,47.05,47.05,252000.0,30.7239,30.7433,30.5357,30.5357,252000.0
2008-04-29 10:25:00,47.05,47.17,47.01,47.02,196100.0,30.5357,30.6135,30.5097,30.5162,196100.0
2008-04-29 10:30:00,47.01,47.05,46.91,46.95,282200.0,30.5097,30.5357,30.4448,30.4708,282200.0
2008-04-29 10:35:00,46.96,47.14,46.96,47.08,214000.0,30.4772,30.5941,30.4772,30.5551,214000.0
2008-04-29 10:40:00,47.08,47.09,46.97,47.03,178000.0,30.5551,30.5616,30.4837,30.5227,178000.0
2008-04-29 10:45:00,47.03,47.04,46.86,46.88,176700.0,30.5227,30.5292,30.4123,30.4253,176700.0
2008-04-29 10:50:00,46.88,46.98,46.84,46.96,180200.0,30.4253,30.4902,30.3994,30.4772,180200.0
2008-04-29 10:55:00,46.95,47.05,46.91,46.99,232900.0,30.4708,30.5357,30.4448,30.4967,232900.0
2008-04-29 11:00:00,46.98,47.07,46.89,47.02,167500.0,30.4902,30.5486,30.4318,30.5162,167500.0
2008-04-29 11:05:00,47.02,47.13,46.96,47.11,132900.0,30.5162,30.5876,30.4772,30.5746,132900.0
2008-04-29 11:10:00,47.11,47.2,47.07,47.09,177500.0,30.5746,30.633,30.5486,30.5616,177500.0
2008-04-29 11:15:00,47.08,47.19,47.03,47.14,127000.0,30.5551,30.6265,30.5227,30.5941,127000.0
2008-04-29 11:20:00,47.14,47.2,47.03,47.05,124700.0,30.5941,30.633,30.5227,30.5357,124700.0
2008-04-29 11:25:00,47.05,47.17,47.05,47.15,101300.0,30.5357,30.6135,30.5357,30.6006,101300.0
2008-04-29 11:30:00,47.16,47.21,47.14,47.19,105200.0,30.607,30.6395,30.5941,30.6265,105200.0
2008-04-29 11:35:00,47.19,47.32,47.18,47.28,150400.0,30.6265,30.7109,30.62,30.6849,150400.0
2008-04-29 11:40:00,47.28,47.29,47.19,47.21,92500.0,30.6849,30.6914,30.6265,30.6395,92500.0
2008-04-29 11:45:00,47.21,47.22,47.17,47.18,75100.0,30.6395,30.646,30.6135,30.62,75100.0
2008-04-29 11:50:00,47.18,47.28,47.18,47.24,135000.0,30.62,30.6849,30.62,30.659,135000.0
2008-04-29 11:55:00,47.23,47.35,47.23,47.35,178200.0,30.6525,30.7304,30.6525,30.7304,178200.0
2008-04-29 12:00:00,47.35,47.41,47.33,47.37,166100.0,30.7304,30.7693,30.7174,30.7433,166100.0
2008-04-29 12:05:00,47.36,47.37,47.28,47.34,93800.0,30.7368,30.7433,30.6849,30.7239,93800.0
2008-04-29 12:10:00,47.34,47.34,47.25,47.28,98700.0,30.7239,30.7239,30.6655,30.6849,98700.0
2008-04-29 12:15:00,47.28,47.35,47.26,47.3,97600.0,30.6849,30.7304,30.6719,30.6979,97600.0
2008-04-29 12:20:00,47.28,47.4,47.23,47.4,109500.0,30.6849,30.7628,30.6525,30.7628,109500.0
2008-04-29 12:25:00,47.4,47.5,47.36,47.47,103800.0,30.7628,30.8277,30.7368,30.8082,103800.0
2008-04-29 12:30:00,47.48,47.49,47.38,47.41,82700.0,30.8147,30.8212,30.7498,30.7693,82700.0
2008-04-29 12:35:00,47.4,47.4,47.32,47.36,102000.0,30.7628,30.7628,30.7109,30.7368,102000.0
2008-04-29 12:40:00,47.35,47.4,47.26,47.27,152000.0,30.7304,30.7628,30.6719,30.6784,152000.0
2008-04-29 12:45:00,47.27,47.34,47.26,47.28,84000.0,30.6784,30.7239,30.6719,30.6849,84000.0
2008-04-29 12:50:00,47.27,47.28,47.18,47.2,114500.0,30.6784,30.6849,30.62,30.633,114500.0
2008-04-29 12:55:00,47.2,47.21,47.11,47.13,119700.0,30.633,30.6395,30.5746,30.5876,119700.0
2008-04-29 13:00:00,47.12,47.19,47.11,47.13,137200.0,30.5811,30.6265,30.5746,30.5876,137200.0
2008-04-29 13:05:00,47.13,47.21,47.11,47.14,153500.0,30.5876,30.6395,30.5746,30.5941,153500.0
2008-04-29 13:10:00,47.14,47.22,47.13,47.14,134500.0,30.5941,30.646,30.5876,30.5941,134500.0
2008-04-29 13:15:00,47.14,47.23,47.13,47.23,64800.0,30.5941,30.6525,30.5876,30.6525,64800.0
2008-04-29 13:20:00,47.23,47.26,47.16,47.16,125100.0,30.6525,30.6719,30.607,30.607,125100.0
2008-04-29 13:25:00,47.16,47.21,47.15,47.18,74700.0,30.607,30.6395,30.6006,30.62,74700.0
2008-04-29 13:30:00,47.19,47.26,47.18,47.23,135200.0,30.6265,30.6719,30.62,30.6525,135200.0
2008-04-29 13:35:00,47.23,47.3,47.18,47.3,177900.0,30.6525,30.6979,30.62,30.6979,177900.0
2008-04-29 13:40:00,47.29,47.31,47.25,47.26,406100.0,30.6914,30.7044,30.6655,30.6719,406100.0
2008-04-29 13:45:00,47.25,47.29,47.21,47.26,103900.0,30.6655,30.6914,30.6395,30.6719,103900.0
2008-04-29 13:50:00,47.25,47.3,47.23,47.23,68000.0,30.6655,30.6979,30.6525,30.6525,68000.0
2008-04-29 13:55:00,47.23,47.31,47.23,47.3,112400.0,30.6525,30.7044,30.6525,30.6979,112400.0
2008-04-29 14:00:00,47.29,47.3,47.19,47.23,286500.0,30.6914,30.6979,30.6265,30.6525,286500.0
2008-04-29 14:05:00,47.23,47.26,47.16,47.17,107500.0,30.6525,30.6719,30.607,30.6135,107500.0
2008-04-29 14:10:00,47.17,47.27,47.09,47.14,252500.0,30.6135,30.6784,30.5616,30.5941,252500.0
2008-04-29 14:15:00,47.14,47.2,47.03,47.15,265100.0,30.5941,30.633,30.5227,30.6006,265100.0
2008-04-29 14:20:00,47.16,47.22,47.12,47.19,143300.0,30.607,30.646,30.5811,30.6265,143300.0
2008-04-29 14:25:00,47.2,47.21,47.16,47.2,73800.0,30.633,30.6395,30.607,30.633,73800.0
2008-04-29 14:30:00,47.2,47.24,47.16,47.22,189800.0,30.633,30.659,30.607,30.646,189800.0
2008-04-29 14:35:00,47.16,47.22,47.13,47.18,125300.0,30.607,30.646,30.5876,30.62,125300.0
2008-04-29 14:40:00,47.19,47.25,47.16,47.23,153900.0,30.6265,30.6655,30.607,30.6525,153900.0
2008-04-29 14:45:00,47.24,47.29,47.24,47.27,299500.0,30.659,30.6914,30.659,30.6784,299500.0
2008-04-29 14:50:00,47.27,47.28,47.23,47.24,263800.0,30.6784,30.6849,30.6525,30.659,263800.0
2008-04-29 14:55:00,47.24,47.26,47.21,47.22,188500.0,30.659,30.6719,30.6395,30.646,188500.0
2008-04-29 15:00:00,47.23,47.26,47.2,47.2,375700.0,30.6525,30.6719,30.633,30.633,375700.0
2008-04-29 15:05:00,47.2,47.24,47.17,47.2,384700.0,30.633,30.659,30.6135,30.633,384700.0
2008-04-29 15:10:00,47.2,47.22,47.18,47.22,263500.0,30.633,30.646,30.62,30.646,263500.0
2008-04-29 15:15:00,47.22,47.23,47.18,47.23,244500.0,30.646,30.6525,30.62,30.6525,244500.0
2008-04-29 15:20:00,47.23,47.23,47.13,47.18,278700.0,30.6525,30.6525,30.5876,30.62,278700.0
2008-04-29 15:25:00,47.19,47.2,47.12,47.17,390600.0,30.6265,30.633,30.5811,30.6135,390600.0
2008-04-29 15:30:00,47.17,47.2,47.13,47.17,392200.0,30.6135,30.633,30.5876,30.6135,392200.0
2008-04-29 15:35:00,47.17,47.19,47.13,47.18,515000.0,30.6135,30.6265,30.5876,30.62,515000.0
2008-04-29 15:40:00,47.17,47.2,47.1,47.11,597100.0,30.6135,30.633,30.5681,30.5746,597100.0
2008-04-29 15:45:00,47.12,47.12,47.03,47.08,630100.0,30.5811,30.5811,30.5227,30.5551,630100.0
2008-04-29 15:50:00,47.08,47.11,47.02,47.05,621400.0,30.5551,30.5746,30.5162,30.5357,621400.0
2008-04-29 15:55:00,47.06,47.1,46.97,47.01,929300.0,30.5421,30.5681,30.4837,30.5097,929300.0
2008-04-30 09:30:00,47.25,47.29,46.9,47.12,371100.0,30.6655,30.6914,30.4383,30.5811,371100.0
2008-04-30 09:35:00,47.12,47.17,46.88,47.05,417700.0,30.5811,30.6135,30.4253,30.5357,417700.0
2008-04-30 09:40:00,47.05,47.19,47.0,47.18,432100.0,30.5357,30.6265,30.5032,30.62,432100.0
2008-04-30 09:45:00,47.18,47.33,47.13,47.32,359800.0,30.62,30.7174,30.5876,30.7109,359800.0
2008-04-30 09:50:00,47.32,47.33,47.14,47.17,250300.0,30.7109,30.7174,30.5941,30.6135,250300.0
2008-04-30 09:55:00,47.16,47.22,47.14,47.15,289000.0,30.607,30.646,30.5941,30.6006,289000.0
2008-04-30 10:00:00,47.15,47.15,46.97,47.04,319800.0,30.6006,30.6006,30.4837,30.5292,319800.0
2008-04-30 10:05:00,47.04,47.1,47.0,47.03,367900.0,30.5292,30.5681,30.5032,30.5227,367900.0
2008-04-30 10:10:00,47.03,47.03,46.93,47.0,361900.0,30.5227,30.5227,30.4578,30.5032,361900.0
2008-04-30 10:15:00,46.99,47.0,46.77,46.82,454400.0,30.4967,30.5032,30.3539,30.3864,454400.0
2008-04-30 10:20:00,46.81,46.92,46.73,46.79,292600.0,30.3799,30.4513,30.328,30.3669,292600.0
2008-04-30 10:25:00,46.79,46.86,46.74,46.79,207300.0,30.3669,30.4123,30.3345,30.3669,207300.0
2008-04-30 10:30:00,46.79,47.03,46.79,47.0,440600.0,30.3669,30.5227,30.3669,30.5032,440600.0
2008-04-30 10:35:00,47.01,47.13,46.96,47.04,299400.0,30.5097,30.5876,30.4772,30.5292,299400.0
2008-04-30 10:40:00,47.05,47.13,47.02,47.09,191000.0,30.5357,30.5876,30.5162,30.5616,191000.0
2008-04-30 10:45:00,47.09,47.1,47.0,47.01,132600.0,30.5616,30.5681,30.5032,30.5097,132600.0
2008-04-30 10:50:00,47.01,47.13,46.99,47.12,152300.0,30.5097,30.5876,30.4967,30.5811,152300.0
2008-04-30 10:55:00,47.12,47.22,47.12,47.17,126500.0,30.5811,30.646,30.5811,30.6135,126500.0
2008-04-30 11:00:00,47.18,47.27,47.18,47.23,153100.0,30.62,30.6784,30.62,30.6525,153100.0
2008-04-30 11:05:00,47.22,47.39,47.18,47.38,167900.0,30.646,30.7563,30.62,30.7498,167900.0
2008-04-30 11:10:00,47.39,47.48,47.35,47.47,152500.0,30.7563,30.8147,30.7304,30.8082,152500.0
2008-04-30 11:15:00,47.47,47.53,47.46,47.51,165900.0,30.8082,30.8472,30.8017,30.8342,165900.0
2008-04-30 11:20:00,47.51,47.53,47.42,47.42,267300.0,30.8342,30.8472,30.7758,30.7758,267300.0
2008-04-30 11:25:00,47.43,47.48,47.34,47.35,265800.0,30.7823,30.8147,30.7239,30.7304,265800.0
2008-04-30 11:30:00,47.35,47.39,47.32,47.36,158700.0,30.7304,30.7563,30.7109,30.7368,158700.0
2008-04-30 11:35:00,47.36,47.48,47.34,47.46,121500.0,30.7368,30.8147,30.7239,30.8017,121500.0
2008-04-30 11:40:00,47.45,47.49,47.36,47.38,197400.0,30.7953,30.8212,30.7368,30.7498,197400.0
2008-04-30 11:45:00,47.37,47.38,47.31,47.31,278700.0,30.7433,30.7498,30.7044,30.7044,278700.0
2008-04-30 11:50:00,47.32,47.37,47.31,47.36,129700.0,30.7109,30.7433,30.7044,30.7368,129700.0
2008-04-30 11:55:00,47.35,47.43,47.3,47.4,141700.0,30.7304,30.7823,30.6979,30.7628,141700.0
2008-04-30 12:00:00,47.41,47.45,47.3,47.45,104600.0,30.7693,30.7953,30.6979,30.7953,104600.0
2008-04-30 12:05:00,47.44,47.44,47.36,47.44,149400.0,30.7888,30.7888,30.7368,30.7888,149400.0
2008-04-30 12:10:00,47.44,47.48,47.35,47.43,167200.0,30.7888,30.8147,30.7304,30.7823,167200.0
2008-04-30 12:15:00,47.44,47.47,47.34,47.37,231600.0,30.7888,30.8082,30.7239,30.7433,231600.0
2008-04-30 12:20:00,47.37,47.4,47.3,47.38,221500.0,30.7433,30.7628,30.6979,30.7498,221500.0
2008-04-30 12:25:00,47.38,47.4,47.36,47.38,72600.0,30.7498,30.7628,30.7368,30.7498,72600.0
2008-04-30 12:30:00,47.38,47.4,47.36,47.39,88600.0,30.7498,30.7628,30.7368,30.7563,88600.0
2008-04-30 12:35:00,47.39,47.46,47.38,47.46,153400.0,30.7563,30.8017,30.7498,30.8017,153400.0
2008-04-30 12:40:00,47.45,47.48,47.43,47.44,157900.0,30.7953,30.8147,30.7823,30.7888,157900.0
2008-04-30 12:45:00,47.44,47.48,47.43,47.46,187700.0,30.7888,30.8147,30.7823,30.8017,187700.0
2008-04-30 12:50:00,47.46,47.56,47.45,47.56,154700.0,30.8017,30.8666,30.7953,30.8666,154700.0
2008-04-30 12:55:00,47.56,47.67,47.55,47.67,292800.0,30.8666,30.938,30.8602,30.938,292800.0
2008-04-30 13:00:00,47.66,47.78,47.64,47.74,242600.0,30.9315,31.0094,30.9186,30.9835,242600.0
2008-04-30 13:05:00,47.73,47.77,47.68,47.75,198700.0,30.977,31.0029,30.9445,30.99,198700.0
2008-04-30 13:10:00,47.76,47.93,47.76,47.92,337600.0,30.9964,31.1068,30.9964,31.1003,337600.0
2008-04-30 13:15:00,47.92,47.95,47.88,47.92,339200.0,31.1003,31.1198,31.0743,31.1003,339200.0
2008-04-30 13:20:00,47.92,47.99,47.91,47.96,303700.0,31.1003,31.1457,31.0938,31.1262,303700.0
2008-04-30 13:25:00,47.96,48.04,47.36,48.0,577700.0,31.1262,31.1782,30.7368,31.1522,577700.0
2008-04-30 13:30:00,48.0,48.08,48.0,48.07,195100.0,31.1522,31.2041,31.1522,31.1976,195100.0
2008-04-30 13:35:00,48.06,48.08,47.96,48.04,453300.0,31.1911,31.2041,31.1262,31.1782,453300.0
2008-04-30 13:40:00,48.03,48.05,47.96,48.0,254200.0,31.1717,31.1847,31.1262,31.1522,254200.0
2008-04-30 13:45:00,47.99,48.01,47.97,47.99,399300.0,31.1457,31.1587,31.1327,31.1457,399300.0
2008-04-30 13:50:00,47.98,48.0,47.95,47.96,265600.0,31.1392,31.1522,31.1198,31.1262,265600.0
2008-04-30 13:55:00,47.96,48.09,47.93,48.09,289600.0,31.1262,31.2106,31.1068,31.2106,289600.0
2008-04-30 14:00:00,48.09,48.23,48.07,48.19,345300.0,31.2106,31.3015,31.1976,31.2755,345300.0
2008-04-30 14:05:00,48.2,48.34,48.19,48.27,515900.0,31.282,31.3729,31.2755,31.3274,515900.0
2008-04-30 14:10:00,48.28,48.31,48.07,48.24,402800.0,31.3339,31.3534,31.1976,31.308,402800.0
2008-04-30 14:15:00,48.23,48.64,47.94,48.56,1247300.0,31.3015,31.5676,31.1133,31.5156,1247300.0
2008-04-30 14:20:00,48.56,48.58,47.98,48.1,1129000.0,31.5156,31.5286,31.1392,31.2171,1129000.0
2008-04-30 14:25:00,48.1,48.27,48.04,48.25,829300.0,31.2171,31.3274,31.1782,31.3145,829300.0
2008-04-30 14:30:00,48.24,48.4,48.1,48.24,771800.0,31.308,31.4118,31.2171,31.308,771800.0
2008-04-30 14:35:00,48.25,48.27,48.12,48.17,614100.0,31.3145,31.3274,31.2301,31.2625,614100.0
2008-04-30 14:40:00,48.17,48.25,48.04,48.24,569500.0,31.2625,31.3145,31.1782,31.308,569500.0
2008-04-30 14:45:00,48.24,48.28,48.15,48.17,413600.0,31.308,31.3339,31.2496,31.2625,413600.0
2008-04-30 14:50:00,48.16,48.21,47.85,47.88,992000.0,31.256,31.2885,31.0549,31.0743,992000.0
2008-04-30 14:55:00,47.88,47.96,47.72,47.74,687500.0,31.0743,31.1262,30.9705,30.9835,687500.0
2008-04-30 15:00:00,47.73,47.93,47.69,47.86,789100.0,30.977,31.1068,30.951,31.0613,789100.0
2008-04-30 15:05:00,47.86,48.03,47.81,48.01,677200.0,31.0613,31.1717,31.0289,31.1587,677200.0
2008-04-30 15:10:00,48.0,48.09,47.58,47.59,1009300.0,31.1522,31.2106,30.8796,30.8861,1009300.0
2008-04-30 15:15:00,47.6,47.71,47.44,47.65,753300.0,30.8926,30.964,30.7888,30.9251,753300.0
2008-04-30 15:20:00,47.65,47.88,47.65,47.79,481800.0,30.9251,31.0743,30.9251,31.0159,481800.0
2008-04-30 15:25:00,47.79,47.84,47.69,47.74,452300.0,31.0159,31.0484,30.951,30.9835,452300.0
2008-04-30 15:30:00,47.74,47.76,47.64,47.71,525200.0,30.9835,30.9964,30.9186,30.964,525200.0
2008-04-30 15:35:00,47.71,47.72,47.57,47.6,424500.0,30.964,30.9705,30.8731,30.8926,424500.0
2008-04-30 15:40:00,47.6,47.7,47.5,47.66,777800.0,30.8926,30.9575,30.8277,30.9315,777800.0
2008-04-30 15:45:00,47.68,47.81,47.66,47.75,557600.0,30.9445,31.0289,30.9315,30.99,557600.0
2008-04-30 15:50:00,47.76,47.76,47.65,47.7,846500.0,30.9964,30.9964,30.9251,30.9575,846500.0
2008-04-30 15:55:00,47.69,47.72,47.52,47.6,1380200.0,30.951,30.9705,30.8407,30.8926,1380200.0
2008-05-01 09:30:00,47.68,48.01,47.68,47.97,598800.0,30.9445,31.1587,30.9445,31.1327,598800.0
2008-05-01 09:35:00,47.97,48.0,47.71,47.79,425500.0,31.1327,31.1522,30.964,31.0159,425500.0
2008-05-01 09:40:00,47.8,48.01,47.7,48.0,607600.0,31.0224,31.1587,30.9575,31.1522,607600.0
2008-05-01 09:45:00,48.0,48.09,47.86,47.91,558800.0,31.1522,31.2106,31.0613,31.0938,558800.0
2008-05-01 09:50:00,47.9,48.15,47.9,48.15,280300.0,31.0873,31.2496,31.0873,31.2496,280300.0
2008-05-01 09:55:00,48.14,48.23,47.94,48.06,455200.0,31.2431,31.3015,31.1133,31.1911,455200.0
2008-05-01 10:00:00,48.07,48.21,47.89,48.14,419200.0,31.1976,31.2885,31.0808,31.2431,419200.0
2008-05-01 10:05:00,48.15,48.15,47.98,48.06,240800.0,31.2496,31.2496,31.1392,31.1911,240800.0
2008-05-01 10:10:00,48.06,48.2,48.04,48.18,524000.0,31.1911,31.282,31.1782,31.269,524000.0
2008-05-01 10:15:00,48.17,48.2,48.08,48.12,287300.0,31.2625,31.282,31.2041,31.2301,287300.0
2008-05-01 10:20:00,48.11,48.3,48.09,48.2,332100.0,31.2236,31.3469,31.2106,31.282,332100.0
2008-05-01 10:25:00,48.19,48.21,48.02,48.09,465500.0,31.2755,31.2885,31.1652,31.2106,465500.0
2008-05-01 10:30:00,48.09,48.26,48.04,48.17,400100.0,31.2106,31.3209,31.1782,31.2625,400100.0
2008-05-01 10:35:00,48.18,48.33,48.11,48.31,378900.0,31.269,31.3664,31.2236,31.3534,378900.0
2008-05-01 10:40:00,48.32,48.42,48.31,48.34,340100.0,31.3599,31.4248,31.3534,31.3729,340100.0
2008-05-01 10:45:00,48.35,48.42,48.29,48.29,357000.0,31.3794,31.4248,31.3404,31.3404,357000.0
2008-05-01 10:50:00,48.3,48.34,48.18,48.19,404900.0,31.3469,31.3729,31.269,31.2755,404900.0
2008-05-01 10:55:00,48.2,48.27,48.19,48.24,296300.0,31.282,31.3274,31.2755,31.308,296300.0
2008-05-01 11:00:00,48.25,48.55,48.21,48.48,262500.0,31.3145,31.5092,31.2885,31.4637,262500.0
2008-05-01 11:05:00,48.48,48.61,48.47,48.53,399000.0,31.4637,31.5481,31.4572,31.4962,399000.0
2008-05-01 11:10:00,48.53,48.66,48.51,48.65,446100.0,31.4962,31.5806,31.4832,31.5741,446100.0
2008-05-01 11:15:00,48.66,48.73,48.61,48.65,315600.0,31.5806,31.626,31.5481,31.5741,315600.0
2008-05-01 11:20:00,48.65,48.69,48.5,48.68,230700.0,31.5741,31.6,31.4767,31.5935,230700.0
2008-05-01 11:25:00,48.68,48.7,48.42,48.43,280300.0,31.5935,31.6065,31.4248,31.4313,280300.0
2008-05-01 11:30:00,48.42,48.59,48.4,48.56,231900.0,31.4248,31.5351,31.4118,31.5156,231900.0
2008-05-01 11:35:00,48.57,48.69,48.53,48.63,376600.0,31.5221,31.6,31.4962,31.5611,376600.0
2008-05-01 11:40:00,48.63,48.65,48.47,48.56,238500.0,31.5611,31.5741,31.4572,31.5156,238500.0
2008-05-01 11:45:00,48.55,48.66,48.5,48.65,167100.0,31.5092,31.5806,31.4767,31.5741,167100.0
2008-05-01 11:50:00,48.66,48.74,48.63,48.65,178000.0,31.5806,31.6325,31.5611,31.5741,178000.0
2008-05-01 11:55:00,48.67,48.7,48.49,48.51,282200.0,31.587,31.6065,31.4702,31.4832,282200.0
2008-05-01 12:00:00,48.5,48.65,48.5,48.65,194000.0,31.4767,31.5741,31.4767,31.5741,194000.0
2008-05-01 12:05:00,48.65,48.75,48.63,48.75,205600.0,31.5741,31.639,31.5611,31.639,205600.0
2008-05-01 12:10:00,48.75,48.82,48.72,48.77,299500.0,31.639,31.6844,31.6195,31.6519,299500.0
2008-05-01 12:15:00,48.76,48.89,48.64,48.84,313100.0,31.6455,31.7298,31.5676,31.6974,313100.0
2008-05-01 12:20:00,48.84,48.89,48.74,48.79,211700.0,31.6974,31.7298,31.6325,31.6649,211700.0
2008-05-01 12:25:00,48.78,48.86,48.76,48.85,201800.0,31.6584,31.7104,31.6455,31.7039,201800.0
2008-05-01 12:30:00,48.85,48.96,48.85,48.93,296800.0,31.7039,31.7753,31.7039,31.7558,296800.0
2008-05-01 12:35:00,48.93,49.23,48.92,49.22,738300.0,31.7558,31.9505,31.7493,31.944,738300.0
2008-05-01 12:40:00,49.22,49.29,49.17,49.29,509100.0,31.944,31.9894,31.9115,31.9894,509100.0
2008-05-01 12:45:00,49.29,49.3,49.09,49.1,367500.0,31.9894,31.9959,31.8596,31.8661,367500.0
2008-05-01 12:50:00,49.1,49.29,49.01,49.04,340800.0,31.8661,31.9894,31.8077,31.8272,340800.0
2008-05-01 12:55:00,49.03,49.33,49.03,49.28,334700.0,31.8207,32.0154,31.8207,31.9829,334700.0
2008-05-01 13:00:00,49.28,49.33,49.08,49.11,274300.0,31.9829,32.0154,31.8531,31.8726,274300.0
2008-05-01 13:05:00,49.11,49.14,49.06,49.07,426700.0,31.8726,31.8921,31.8402,31.8466,426700.0
2008-05-01 13:10:00,49.07,49.29,49.07,49.25,230700.0,31.8466,31.9894,31.8466,31.9635,230700.0
2008-05-01 13:15:00,49.26,49.48,49.23,49.38,471600.0,31.97,32.1127,31.9505,32.0478,471600.0
2008-05-01 13:20:00,49.38,49.39,49.2,49.3,362900.0,32.0478,32.0543,31.931,31.9959,362900.0
2008-05-01 13:25:00,49.3,49.38,49.22,49.26,298600.0,31.9959,32.0478,31.944,31.97,298600.0
2008-05-01 13:30:00,49.26,49.28,49.12,49.14,169500.0,31.97,31.9829,31.8791,31.8921,169500.0
2008-05-01 13:35:00,49.14,49.2,49.12,49.14,206900.0,31.8921,31.931,31.8791,31.8921,206900.0
2008-05-01 13:40:00,49.15,49.16,48.95,48.98,276400.0,31.8986,31.9051,31.7688,31.7882,276400.0
2008-05-01 13:45:00,48.98,49.01,48.9,48.97,231900.0,31.7882,31.8077,31.7363,31.7817,231900.0
2008-05-01 13:50:00,48.97,49.12,48.96,49.08,320500.0,31.7817,31.8791,31.7753,31.8531,320500.0
2008-05-01 13:55:00,49.08,49.1,48.93,48.98,357400.0,31.8531,31.8661,31.7558,31.7882,357400.0
2008-05-01 14:00:00,48.98,48.99,48.79,48.84,328200.0,31.7882,31.7947,31.6649,31.6974,328200.0
2008-05-01 14:05:00,48.84,49.0,48.74,48.95,637200.0,31.6974,31.8012,31.6325,31.7688,637200.0
2008-05-01 14:10:00,48.95,49.12,48.94,49.12,285200.0,31.7688,31.8791,31.7623,31.8791,285200.0
2008-05-01 14:15:00,49.12,49.24,49.09,49.17,354500.0,31.8791,31.957,31.8596,31.9115,354500.0
2008-05-01 14:20:00,49.17,49.28,49.14,49.17,251100.0,31.9115,31.9829,31.8921,31.9115,251100.0
2008-05-01 14:25:00,49.16,49.18,49.05,49.07,236500.0,31.9051,31.918,31.8337,31.8466,236500.0
2008-05-01 14:30:00,49.08,49.23,49.04,49.2,260400.0,31.8531,31.9505,31.8272,31.931,260400.0
2008-05-01 14:35:00,49.22,49.3,49.11,49.11,273600.0,31.944,31.9959,31.8726,31.8726,273600.0
2008-05-01 14:40:00,49.12,49.28,49.12,49.22,354400.0,31.8791,31.9829,31.8791,31.944,354400.0
2008-05-01 14:45:00,49.21,49.32,49.17,49.32,336600.0,31.9375,32.0089,31.9115,32.0089,336600.0
2008-05-01 14:50:00,49.32,49.4,49.23,49.24,530600.0,32.0089,32.0608,31.9505,31.957,530600.0
2008-05-01 14:55:00,49.24,49.29,49.12,49.26,468500.0,31.957,31.9894,31.8791,31.97,468500.0
2008-05-01 15:00:00,49.26,49.27,49.13,49.17,452000.0,31.97,31.9764,31.8856,31.9115,452000.0
2008-05-01 15:05:00,49.17,49.21,48.98,49.01,279600.0,31.9115,31.9375,31.7882,31.8077,279600.0
2008-05-01 15:10:00,49.02,49.13,48.98,49.09,290400.0,31.8142,31.8856,31.7882,31.8596,290400.0
2008-05-01 15:15:00,49.08,49.19,49.02,49.16,308900.0,31.8531,31.9245,31.8142,31.9051,308900.0
2008-05-01 15:20:00,49.16,49.17,49.03,49.05,320300.0,31.9051,31.9115,31.8207,31.8337,320300.0
2008-05-01 15:25:00,49.04,49.11,48.94,49.11,605700.0,31.8272,31.8726,31.7623,31.8726,605700.0
2008-05-01 15:30:00,49.11,49.12,48.94,48.99,323800.0,31.8726,31.8791,31.7623,31.7947,323800.0
2008-05-01 15:35:00,48.99,49.06,48.95,48.98,501000.0,31.7947,31.8402,31.7688,31.7882,501000.0
2008-05-01 15:40:00,48.99,49.12,48.97,49.09,547000.0,31.7947,31.8791,31.7817,31.8596,547000.0
2008-05-01 15:45:00,49.08,49.18,49.05,49.11,929100.0,31.8531,31.918,31.8337,31.8726,929100.0
2008-05-01 15:50:00,49.11,49.22,49.11,49.22,734800.0,31.8726,31.944,31.8726,31.944,734800.0
2008-05-01 15:55:00,49.21,49.4,49.21,49.27,1823200.0,31.9375,32.0608,31.9375,31.9764,1823200.0
2008-05-02 09:30:00,49.9,49.95,49.47,49.61,2016100.0,32.3853,32.4178,32.1062,32.1971,2016100.0
2008-05-02 09:35:00,49.61,49.63,49.18,49.21,828000.0,32.1971,32.2101,31.918,31.9375,828000.0
2008-05-02 09:40:00,49.21,49.35,49.0,49.25,736700.0,31.9375,32.0284,31.8012,31.9635,736700.0
2008-05-02 09:45:00,49.24,49.3,49.13,49.25,585600.0,31.957,31.9959,31.8856,31.9635,585600.0
2008-05-02 09:50:00,49.24,49.5,49.23,49.38,631200.0,31.957,32.1257,31.9505,32.0478,631200.0
2008-05-02 09:55:00,49.39,49.63,49.35,49.62,525900.0,32.0543,32.2101,32.0284,32.2036,525900.0
2008-05-02 10:00:00,49.62,49.68,49.33,49.37,722700.0,32.2036,32.2425,32.0154,32.0413,722700.0
2008-05-02 10:05:00,49.37,49.65,49.36,49.48,475200.0,32.0413,32.2231,32.0349,32.1127,475200.0
2008-05-02 10:10:00,49.48,49.51,49.39,49.41,366200.0,32.1127,32.1322,32.0543,32.0673,366200.0
2008-05-02 10:15:00,49.41,49.44,49.08,49.13,591400.0,32.0673,32.0868,31.8531,31.8856,591400.0
2008-05-02 10:20:00,49.12,49.21,48.87,48.96,681000.0,31.8791,31.9375,31.7168,31.7753,681000.0
2008-05-02 10:25:00,48.96,49.02,48.76,48.8,414100.0,31.7753,31.8142,31.6455,31.6714,414100.0
2008-05-02 10:30:00,48.8,49.09,48.79,49.0,390800.0,31.6714,31.8596,31.6649,31.8012,390800.0
2008-05-02 10:35:00,49.02,49.04,48.85,48.87,384200.0,31.8142,31.8272,31.7039,31.7168,384200.0
2008-05-02 10:40:00,48.87,48.93,48.76,48.78,310000.0,31.7168,31.7558,31.6455,31.6584,310000.0
2008-05-02 10:45:00,48.78,48.92,48.76,48.81,298800.0,31.6584,31.7493,31.6455,31.6779,298800.0
2008-05-02 10:50:00,48.81,48.87,48.72,48.75,446600.0,31.6779,31.7168,31.6195,31.639,446600.0
2008-05-02 10:55:00,48.75,48.76,48.6,48.65,440500.0,31.639,31.6455,31.5416,31.5741,440500.0
2008-05-02 11:00:00,48.66,48.82,48.66,48.7,315800.0,31.5806,31.6844,31.5806,31.6065,315800.0
2008-05-02 11:05:00,48.7,48.79,48.67,48.71,427100.0,31.6065,31.6649,31.587,31.613,427100.0
2008-05-02 11:10:00,48.73,48.88,48.72,48.84,259300.0,31.626,31.7233,31.6195,31.6974,259300.0
2008-05-02 11:15:00,48.84,48.96,48.74,48.74,308500.0,31.6974,31.7753,31.6325,31.6325,308500.0
2008-05-02 11:20:00,48.74,48.9,48.65,48.76,341600.0,31.6325,31.7363,31.5741,31.6455,341600.0
2008-05-02 11:25:00,48.76,48.81,48.71,48.76,211700.0,31.6455,31.6779,31.613,31.6455,211700.0
2008-05-02 11:30:00,48.75,48.86,48.7,48.7,188500.0,31.639,31.7104,31.6065,31.6065,188500.0
2008-05-02 11:35:00,48.69,48.71,48.58,48.6,291500.0,31.6,31.613,31.5286,31.5416,291500.0
2008-05-02 11:40:00,48.61,48.69,48.6,48.62,205400.0,31.5481,31.6,31.5416,31.5546,205400.0
2008-05-02 11:45:00,48.62,48.68,48.61,48.66,139200.0,31.5546,31.5935,31.5481,31.5806,139200.0
2008-05-02 11:50:00,48.67,48.73,48.62,48.63,179700.0,31.587,31.626,31.5546,31.5611,179700.0
2008-05-02 11:55:00,48.63,48.64,48.52,48.55,229800.0,31.5611,31.5676,31.4897,31.5092,229800.0
2008-05-02 12:00:00,48.54,48.56,48.38,48.43,328400.0,31.5027,31.5156,31.3988,31.4313,328400.0
2008-05-02 12:05:00,48.43,48.51,48.34,48.51,336400.0,31.4313,31.4832,31.3729,31.4832,336400.0
2008-05-02 12:10:00,48.51,48.61,48.49,48.57,152000.0,31.4832,31.5481,31.4702,31.5221,152000.0
2008-05-02 12:15:00,48.58,48.62,48.55,48.59,151500.0,31.5286,31.5546,31.5092,31.5351,151500.0
2008-05-02 12:20:00,48.6,48.61,48.53,48.55,95500.0,31.5416,31.5481,31.4962,31.5092,95500.0
2008-05-02 12:25:00,48.55,48.56,48.48,48.51,180800.0,31.5092,31.5156,31.4637,31.4832,180800.0
2008-05-02 12:30:00,48.52,48.57,48.42,48.54,179400.0,31.4897,31.5221,31.4248,31.5027,179400.0
2008-05-02 12:35:00,48.55,48.68,48.52,48.64,220200.0,31.5092,31.5935,31.4897,31.5676,220200.0
2008-05-02 12:40:00,48.65,48.66,48.51,48.52,173700.0,31.5741,31.5806,31.4832,31.4897,173700.0
2008-05-02 12:45:00,48.53,48.55,48.5,48.5,114400.0,31.4962,31.5092,31.4767,31.4767,114400.0
2008-05-02 12:50:00,48.49,48.55,48.44,48.52,128800.0,31.4702,31.5092,31.4378,31.4897,128800.0
2008-05-02 12:55:00,48.52,48.63,48.52,48.57,145000.0,31.4897,31.5611,31.4897,31.5221,145000.0
2008-05-02 13:00:00,48.56,48.6,48.36,48.4,148400.0,31.5156,31.5416,31.3858,31.4118,148400.0
2008-05-02 13:05:00,48.41,48.44,48.31,48.43,264600.0,31.4183,31.4378,31.3534,31.4313,264600.0
2008-05-02 13:10:00,48.44,48.46,48.33,48.33,155300.0,31.4378,31.4507,31.3664,31.3664,155300.0
2008-05-02 13:15:00,48.33,48.38,48.31,48.33,145700.0,31.3664,31.3988,31.3534,31.3664,145700.0
2008-05-02 13:20:00,48.34,48.5,48.34,48.45,142500.0,31.3729,31.4767,31.3729,31.4443,142500.0
2008-05-02 13:25:00,48.44,48.57,48.43,48.56,191000.0,31.4378,31.5221,31.4313,31.5156,191000.0
2008-05-02 13:30:00,48.57,48.58,48.36,48.39,157400.0,31.5221,31.5286,31.3858,31.4053,157400.0
2008-05-02 13:35:00,48.39,48.44,48.36,48.37,304200.0,31.4053,31.4378,31.3858,31.3923,304200.0
2008-05-02 13:40:00,48.37,48.52,48.35,48.51,190800.0,31.3923,31.4897,31.3794,31.4832,190800.0
2008-05-02 13:45:00,48.5,48.65,48.5,48.65,189600.0,31.4767,31.5741,31.4767,31.5741,189600.0
2008-05-02 13:50:00,48.65,48.71,48.59,48.68,139700.0,31.5741,31.613,31.5351,31.5935,139700.0
2008-05-02 13:55:00,48.69,48.7,48.58,48.63,169300.0,31.6,31.6065,31.5286,31.5611,169300.0
2008-05-02 14:00:00,48.62,48.71,48.56,48.61,158400.0,31.5546,31.613,31.5156,31.5481,158400.0
2008-05-02 14:05:00,48.61,48.62,48.25,48.37,668200.0,31.5481,31.5546,31.3145,31.3923,668200.0
2008-05-02 14:10:00,48.37,48.54,48.3,48.41,322500.0,31.3923,31.5027,31.3469,31.4183,322500.0
2008-05-02 14:15:00,48.41,48.47,48.24,48.35,285500.0,31.4183,31.4572,31.308,31.3794,285500.0
2008-05-02 14:20:00,48.34,48.43,48.26,48.41,207400.0,31.3729,31.4313,31.3209,31.4183,207400.0
2008-05-02 14:25:00,48.4,48.45,48.36,48.36,132800.0,31.4118,31.4443,31.3858,31.3858,132800.0
2008-05-02 14:30:00,48.36,48.44,48.3,48.38,250700.0,31.3858,31.4378,31.3469,31.3988,250700.0
2008-05-02 14:35:00,48.38,48.49,48.36,48.47,230400.0,31.3988,31.4702,31.3858,31.4572,230400.0
2008-05-02 14:40:00,48.47,48.5,48.33,48.34,331500.0,31.4572,31.4767,31.3664,31.3729,331500.0
2008-05-02 14:45:00,48.35,48.4,48.26,48.34,342300.0,31.3794,31.4118,31.3209,31.3729,342300.0
2008-05-02 14:50:00,48.33,48.37,48.21,48.32,466800.0,31.3664,31.3923,31.2885,31.3599,466800.0
2008-05-02 14:55:00,48.32,48.35,48.22,48.23,213600.0,31.3599,31.3794,31.295,31.3015,213600.0
2008-05-02 15:00:00,48.22,48.3,48.2,48.21,244900.0,31.295,31.3469,31.282,31.2885,244900.0
2008-05-02 15:05:00,48.21,48.22,48.03,48.14,409700.0,31.2885,31.295,31.1717,31.2431,409700.0
2008-05-02 15:10:00,48.15,48.37,48.13,48.36,381200.0,31.2496,31.3923,31.2366,31.3858,381200.0
2008-05-02 15:15:00,48.35,48.49,48.34,48.43,509100.0,31.3794,31.4702,31.3729,31.4313,509100.0
2008-05-02 15:20:00,48.43,48.46,48.36,48.42,229700.0,31.4313,31.4507,31.3858,31.4248,229700.0
2008-05-02 15:25:00,48.41,48.5,48.35,48.43,207600.0,31.4183,31.4767,31.3794,31.4313,207600.0
2008-05-02 15:30:00,48.43,48.47,48.35,48.45,318700.0,31.4313,31.4572,31.3794,31.4443,318700.0
2008-05-02 15:35:00,48.44,48.59,48.43,48.57,361700.0,31.4378,31.5351,31.4313,31.5221,361700.0
2008-05-02 15:40:00,48.57,49.15,48.54,48.57,415400.0,31.5221,31.8986,31.5027,31.5221,415400.0
2008-05-02 15:45:00,48.57,48.63,48.46,48.6,370000.0,31.5221,31.5611,31.4507,31.5416,370000.0
2008-05-02 15:50:00,48.59,48.62,48.54,48.6,452600.0,31.5351,31.5546,31.5027,31.5416,452600.0
2008-05-02 15:55:00,48.6,48.8,48.59,48.68,692200.0,31.5416,31.6714,31.5351,31.5935,692200.0
2008-05-05 09:30:00,48.32,48.41,47.88,47.9,596400.0,31.3599,31.4183,31.0743,31.0873,596400.0
2008-05-05 09:35:00,47.9,48.13,47.85,47.95,546800.0,31.0873,31.2366,31.0549,31.1198,546800.0
2008-05-05 09:40:00,47.95,48.02,47.88,47.99,237300.0,31.1198,31.1652,31.0743,31.1457,237300.0
2008-05-05 09:45:00,47.99,48.17,47.93,48.15,259100.0,31.1457,31.2625,31.1068,31.2496,259100.0
2008-05-05 09:50:00,48.14,48.28,48.07,48.14,278200.0,31.2431,31.3339,31.1976,31.2431,278200.0
2008-05-05 09:55:00,48.14,48.28,48.07,48.13,194400.0,31.2431,31.3339,31.1976,31.2366,194400.0
2008-05-05 10:00:00,48.14,48.35,48.13,48.27,652200.0,31.2431,31.3794,31.2366,31.3274,652200.0
2008-05-05 10:05:00,48.28,48.59,48.27,48.58,389600.0,31.3339,31.5351,31.3274,31.5286,389600.0
2008-05-05 10:10:00,48.58,48.64,48.49,48.5,316000.0,31.5286,31.5676,31.4702,31.4767,316000.0
2008-05-05 10:15:00,48.5,48.54,48.25,48.32,604600.0,31.4767,31.5027,31.3145,31.3599,604600.0
2008-05-05 10:20:00,48.33,48.38,48.23,48.26,376800.0,31.3664,31.3988,31.3015,31.3209,376800.0
2008-05-05 10:25:00,48.26,48.26,48.09,48.13,325400.0,31.3209,31.3209,31.2106,31.2366,325400.0
2008-05-05 10:30:00,48.14,48.21,48.07,48.19,423100.0,31.2431,31.2885,31.1976,31.2755,423100.0
2008-05-05 10:35:00,48.17,48.19,48.1,48.12,225400.0,31.2625,31.2755,31.2171,31.2301,225400.0
2008-05-05 10:40:00,48.12,48.24,48.03,48.23,314700.0,31.2301,31.308,31.1717,31.3015,314700.0
2008-05-05 10:45:00,48.23,48.27,48.15,48.16,198300.0,31.3015,31.3274,31.2496,31.256,198300.0
2008-05-05 10:50:00,48.16,48.17,47.97,48.0,241600.0,31.256,31.2625,31.1327,31.1522,241600.0
2008-05-05 10:55:00,48.0,48.01,47.87,47.87,284800.0,31.1522,31.1587,31.0678,31.0678,284800.0
2008-05-05 11:00:00,47.88,48.0,47.85,48.0,394300.0,31.0743,31.1522,31.0549,31.1522,394300.0
2008-05-05 11:05:00,48.0,48.05,47.86,47.89,555900.0,31.1522,31.1847,31.0613,31.0808,555900.0
2008-05-05 11:10:00,47.89,48.05,47.89,47.98,336200.0,31.0808,31.1847,31.0808,31.1392,336200.0
2008-05-05 11:15:00,47.98,48.13,47.95,48.09,237900.0,31.1392,31.2366,31.1198,31.2106,237900.0
2008-05-05 11:20:00,48.09,48.18,48.07,48.1,223700.0,31.2106,31.269,31.1976,31.2171,223700.0
2008-05-05 11:25:00,48.09,48.13,48.08,48.12,137400.0,31.2106,31.2366,31.2041,31.2301,137400.0
2008-05-05 11:30:00,48.12,48.36,48.11,48.33,258800.0,31.2301,31.3858,31.2236,31.3664,258800.0
2008-05-05 11:35:00,48.33,48.36,48.18,48.21,327500.0,31.3664,31.3858,31.269,31.2885,327500.0
2008-05-05 11:40:00,48.22,48.26,48.21,48.24,148200.0,31.295,31.3209,31.2885,31.308,148200.0
2008-05-05 11:45:00,48.24,48.24,48.17,48.19,115300.0,31.308,31.308,31.2625,31.2755,115300.0
2008-05-05 11:50:00,48.18,48.25,48.17,48.24,103200.0,31.269,31.3145,31.2625,31.308,103200.0
2008-05-05 11:55:00,48.24,48.24,48.16,48.16,144900.0,31.308,31.308,31.256,31.256,144900.0
2008-05-05 12:00:00,48.16,48.23,48.16,48.2,89900.0,31.256,31.3015,31.256,31.282,89900.0
2008-05-05 12:05:00,48.19,48.21,48.15,48.15,171300.0,31.2755,31.2885,31.2496,31.2496,171300.0
2008-05-05 12:10:00,48.16,48.16,48.08,48.08,246000.0,31.256,31.256,31.2041,31.2041,246000.0
2008-05-05 12:15:00,48.08,48.08,47.92,48.01,232100.0,31.2041,31.2041,31.1003,31.1587,232100.0
2008-05-05 12:20:00,48.02,48.06,47.97,48.02,208000.0,31.1652,31.1911,31.1327,31.1652,208000.0
2008-05-05 12:25:00,48.01,48.03,47.94,48.02,112800.0,31.1587,31.1717,31.1133,31.1652,112800.0
2008-05-05 12:30:00,48.03,48.13,48.03,48.11,141700.0,31.1717,31.2366,31.1717,31.2236,141700.0
2008-05-05 12:35:00,48.11,48.13,48.02,48.03,139100.0,31.2236,31.2366,31.1652,31.1717,139100.0
2008-05-05 12:40:00,48.03,48.08,48.03,48.06,100800.0,31.1717,31.2041,31.1717,31.1911,100800.0
2008-05-05 12:45:00,48.06,48.16,48.06,48.16,203900.0,31.1911,31.256,31.1911,31.256,203900.0
2008-05-05 12:50:00,48.15,48.21,48.14,48.2,126700.0,31.2496,31.2885,31.2431,31.282,126700.0
2008-05-05 12:55:00,48.21,48.21,48.12,48.15,51100.0,31.2885,31.2885,31.2301,31.2496,51100.0
2008-05-05 13:00:00,48.15,48.18,48.09,48.14,124400.0,31.2496,31.269,31.2106,31.2431,124400.0
2008-05-05 13:05:00,48.13,48.16,48.09,48.13,143100.0,31.2366,31.256,31.2106,31.2366,143100.0
2008-05-05 13:10:00,48.14,48.19,48.07,48.09,155800.0,31.2431,31.2755,31.1976,31.2106,155800.0
2008-05-05 13:15:00,48.09,48.14,48.04,48.06,94100.0,31.2106,31.2431,31.1782,31.1911,94100.0
2008-05-05 13:20:00,48.07,48.11,48.04,48.08,82400.0,31.1976,31.2236,31.1782,31.2041,82400.0
2008-05-05 13:25:00,48.08,48.09,48.05,48.06,72200.0,31.2041,31.2106,31.1847,31.1911,72200.0
2008-05-05 13:30:00,48.06,48.2,48.05,48.14,254200.0,31.1911,31.282,31.1847,31.2431,254200.0
2008-05-05 13:35:00,48.14,48.2,48.14,48.18,110800.0,31.2431,31.282,31.2431,31.269,110800.0
2008-05-05 13:40:00,48.18,48.19,48.1,48.19,108400.0,31.269,31.2755,31.2171,31.2755,108400.0
2008-05-05 13:45:00,48.19,48.19,48.11,48.12,158400.0,31.2755,31.2755,31.2236,31.2301,158400.0
2008-05-05 13:50:00,48.11,48.14,48.1,48.13,135000.0,31.2236,31.2431,31.2171,31.2366,135000.0
2008-05-05 13:55:00,48.13,48.14,48.04,48.07,193000.0,31.2366,31.2431,31.1782,31.1976,193000.0
2008-05-05 14:00:00,48.08,48.13,48.02,48.11,153000.0,31.2041,31.2366,31.1652,31.2236,153000.0
2008-05-05 14:05:00,48.11,48.21,48.08,48.2,166100.0,31.2236,31.2885,31.2041,31.282,166100.0
2008-05-05 14:10:00,48.2,48.24,48.17,48.2,209100.0,31.282,31.308,31.2625,31.282,209100.0
2008-05-05 14:15:00,48.2,48.22,48.15,48.19,104600.0,31.282,31.295,31.2496,31.2755,104600.0
2008-05-05 14:20:00,48.2,48.25,48.18,48.21,154100.0,31.282,31.3145,31.269,31.2885,154100.0
2008-05-05 14:25:00,48.21,48.22,48.16,48.21,139200.0,31.2885,31.295,31.256,31.2885,139200.0
2008-05-05 14:30:00,48.19,48.2,48.09,48.13,153000.0,31.2755,31.282,31.2106,31.2366,153000.0
2008-05-05 14:35:00,48.12,48.16,48.0,48.01,187600.0,31.2301,31.256,31.1522,31.1587,187600.0
2008-05-05 14:40:00,48.01,48.09,48.0,48.04,237900.0,31.1587,31.2106,31.1522,31.1782,237900.0
2008-05-05 14:45:00,48.04,48.1,47.96,48.09,204900.0,31.1782,31.2171,31.1262,31.2106,204900.0
2008-05-05 14:50:00,48.09,48.15,48.07,48.12,156700.0,31.2106,31.2496,31.1976,31.2301,156700.0
2008-05-05 14:55:00,48.12,48.15,48.08,48.14,115500.0,31.2301,31.2496,31.2041,31.2431,115500.0
2008-05-05 15:00:00,48.14,48.2,48.11,48.16,157500.0,31.2431,31.282,31.2236,31.256,157500.0
2008-05-05 15:05:00,48.15,48.21,48.13,48.2,134600.0,31.2496,31.2885,31.2366,31.282,134600.0
2008-05-05 15:10:00,48.2,48.32,48.16,48.28,414100.0,31.282,31.3599,31.256,31.3339,414100.0
2008-05-05 15:15:00,48.27,48.3,48.2,48.22,213400.0,31.3274,31.3469,31.282,31.295,213400.0
2008-05-05 15:20:00,48.22,48.25,48.16,48.18,142500.0,31.295,31.3145,31.256,31.269,142500.0
2008-05-05 15:25:00,48.18,48.19,48.08,48.09,143700.0,31.269,31.2755,31.2041,31.2106,143700.0
2008-05-05 15:30:00,48.08,48.1,48.02,48.05,240800.0,31.2041,31.2171,31.1652,31.1847,240800.0
2008-05-05 15:35:00,48.05,48.09,48.0,48.05,285800.0,31.1847,31.2106,31.1522,31.1847,285800.0
2008-05-05 15:40:00,48.05,48.05,47.96,47.96,254500.0,31.1847,31.1847,31.1262,31.1262,254500.0
2008-05-05 15:45:00,47.96,48.02,47.94,47.98,311200.0,31.1262,31.1652,31.1133,31.1392,311200.0
2008-05-05 15:50:00,47.98,48.06,47.97,48.02,353900.0,31.1392,31.1911,31.1327,31.1652,353900.0
2008-05-05 15:55:00,48.03,48.19,48.01,48.06,730600.0,31.1717,31.2755,31.1587,31.1911,730600.0
2008-05-06 09:30:00,47.34,47.47,47.25,47.35,556200.0,30.7239,30.8082,30.6655,30.7304,556200.0
2008-05-06 09:35:00,47.35,47.42,47.29,47.3,292600.0,30.7304,30.7758,30.6914,30.6979,292600.0
2008-05-06 09:40:00,47.32,47.5,47.28,47.49,452200.0,30.7109,30.8277,30.6849,30.8212,452200.0
2008-05-06 09:45:00,47.47,47.47,47.3,47.4,413500.0,30.8082,30.8082,30.6979,30.7628,413500.0
2008-05-06 09:50:00,47.4,47.44,47.29,47.43,463600.0,30.7628,30.7888,30.6914,30.7823,463600.0
2008-05-06 09:55:00,47.42,47.62,47.36,47.57,305600.0,30.7758,30.9056,30.7368,30.8731,305600.0
2008-05-06 10:00:00,47.57,47.63,47.45,47.59,257000.0,30.8731,30.9121,30.7953,30.8861,257000.0
2008-05-06 10:05:00,47.59,47.65,47.5,47.54,227800.0,30.8861,30.9251,30.8277,30.8537,227800.0
2008-05-06 10:10:00,47.55,47.68,47.5,47.54,250900.0,30.8602,30.9445,30.8277,30.8537,250900.0
2008-05-06 10:15:00,47.54,47.64,47.48,47.59,289800.0,30.8537,30.9186,30.8147,30.8861,289800.0
2008-05-06 10:20:00,47.59,47.83,47.59,47.75,597400.0,30.8861,31.0419,30.8861,30.99,597400.0
2008-05-06 10:25:00,47.75,47.82,47.68,47.74,244200.0,30.99,31.0354,30.9445,30.9835,244200.0
2008-05-06 10:30:00,47.73,47.74,47.47,47.5,348500.0,30.977,30.9835,30.8082,30.8277,348500.0
2008-05-06 10:35:00,47.5,47.58,47.45,47.51,250700.0,30.8277,30.8796,30.7953,30.8342,250700.0
2008-05-06 10:40:00,47.52,47.7,47.49,47.67,189400.0,30.8407,30.9575,30.8212,30.938,189400.0
2008-05-06 10:45:00,47.66,47.72,47.59,47.71,195900.0,30.9315,30.9705,30.8861,30.964,195900.0
2008-05-06 10:50:00,47.71,47.93,47.69,47.92,321100.0,30.964,31.1068,30.951,31.1003,321100.0
2008-05-06 10:55:00,47.93,47.98,47.84,47.98,165500.0,31.1068,31.1392,31.0484,31.1392,165500.0
2008-05-06 11:00:00,47.97,48.08,47.88,47.91,293900.0,31.1327,31.2041,31.0743,31.0938,293900.0
2008-05-06 11:05:00,47.91,48.08,47.65,48.08,286200.0,31.0938,31.2041,30.9251,31.2041,286200.0
2008-05-06 11:10:00,48.08,48.21,48.05,48.11,227800.0,31.2041,31.2885,31.1847,31.2236,227800.0
2008-05-06 11:15:00,48.11,48.11,47.86,47.88,253200.0,31.2236,31.2236,31.0613,31.0743,253200.0
2008-05-06 11:20:00,47.88,47.97,47.87,47.94,244500.0,31.0743,31.1327,31.0678,31.1133,244500.0
2008-05-06 11:25:00,47.94,48.02,47.9,48.01,181800.0,31.1133,31.1652,31.0873,31.1587,181800.0
2008-05-06 11:30:00,48.0,48.03,47.95,47.97,131000.0,31.1522,31.1717,31.1198,31.1327,131000.0
2008-05-06 11:35:00,47.97,48.05,47.95,48.04,130300.0,31.1327,31.1847,31.1198,31.1782,130300.0
2008-05-06 11:40:00,48.03,48.07,47.95,48.0,154100.0,31.1717,31.1976,31.1198,31.1522,154100.0
2008-05-06 11:45:00,48.01,48.14,48.0,48.12,94000.0,31.1587,31.2431,31.1522,31.2301,94000.0
2008-05-06 11:50:00,48.11,48.23,48.11,48.22,166700.0,31.2236,31.3015,31.2236,31.295,166700.0
2008-05-06 11:55:00,48.22,48.26,48.17,48.25,163700.0,31.295,31.3209,31.2625,31.3145,163700.0
2008-05-06 12:00:00,48.25,48.43,48.24,48.43,560200.0,31.3145,31.4313,31.308,31.4313,560200.0
2008-05-06 12:05:00,48.43,48.55,48.37,48.5,263900.0,31.4313,31.5092,31.3923,31.4767,263900.0
2008-05-06 12:10:00,48.5,48.69,48.47,48.55,361600.0,31.4767,31.6,31.4572,31.5092,361600.0
2008-05-06 12:15:00,48.55,48.59,48.42,48.44,525500.0,31.5092,31.5351,31.4248,31.4378,525500.0
2008-05-06 12:20:00,48.45,48.47,48.37,48.39,304700.0,31.4443,31.4572,31.3923,31.4053,304700.0
2008-05-06 12:25:00,48.4,48.4,48.28,48.28,340800.0,31.4118,31.4118,31.3339,31.3339,340800.0
2008-05-06 12:30:00,48.29,48.37,48.25,48.32,440300.0,31.3404,31.3923,31.3145,31.3599,440300.0
2008-05-06 12:35:00,48.31,48.32,48.19,48.26,184900.0,31.3534,31.3599,31.2755,31.3209,184900.0
2008-05-06 12:40:00,48.27,48.4,48.25,48.4,121300.0,31.3274,31.4118,31.3145,31.4118,121300.0
2008-05-06 12:45:00,48.4,48.43,48.31,48.41,128300.0,31.4118,31.4313,31.3534,31.4183,128300.0
2008-05-06 12:50:00,48.4,48.62,48.39,48.55,255700.0,31.4118,31.5546,31.4053,31.5092,255700.0
2008-05-06 12:55:00,48.55,48.58,48.48,48.54,180500.0,31.5092,31.5286,31.4637,31.5027,180500.0
2008-05-06 13:00:00,48.55,48.62,48.47,48.51,339700.0,31.5092,31.5546,31.4572,31.4832,339700.0
2008-05-06 13:05:00,48.52,48.58,48.51,48.58,246500.0,31.4897,31.5286,31.4832,31.5286,246500.0
2008-05-06 13:10:00,48.59,48.59,48.5,48.54,203600.0,31.5351,31.5351,31.4767,31.5027,203600.0
2008-05-06 13:15:00,48.53,48.69,48.53,48.63,182600.0,31.4962,31.6,31.4962,31.5611,182600.0
2008-05-06 13:20:00,48.63,48.7,48.52,48.52,154900.0,31.5611,31.6065,31.4897,31.4897,154900.0
2008-05-06 13:25:00,48.53,48.56,48.41,48.43,202100.0,31.4962,31.5156,31.4183,31.4313,202100.0
2008-05-06 13:30:00,48.44,48.46,48.32,48.32,205900.0,31.4378,31.4507,31.3599,31.3599,205900.0
2008-05-06 13:35:00,48.32,48.44,48.31,48.44,208600.0,31.3599,31.4378,31.3534,31.4378,208600.0
2008-05-06 13:40:00,48.43,48.44,48.34,48.4,251900.0,31.4313,31.4378,31.3729,31.4118,251900.0
2008-05-06 13:45:00,48.4,48.42,48.24,48.3,201800.0,31.4118,31.4248,31.308,31.3469,201800.0
2008-05-06 13:50:00,48.31,48.48,48.3,48.47,278500.0,31.3534,31.4637,31.3469,31.4572,278500.0
2008-05-06 13:55:00,48.46,48.47,48.37,48.45,259800.0,31.4507,31.4572,31.3923,31.4443,259800.0
2008-05-06 14:00:00,48.45,48.49,48.23,48.3,213900.0,31.4443,31.4702,31.3015,31.3469,213900.0
2008-05-06 14:05:00,48.31,48.32,48.19,48.29,154000.0,31.3534,31.3599,31.2755,31.3404,154000.0
2008-05-06 14:10:00,48.29,48.31,48.21,48.22,106100.0,31.3404,31.3534,31.2885,31.295,106100.0
2008-05-06 14:15:00,48.22,48.34,48.21,48.26,134900.0,31.295,31.3729,31.2885,31.3209,134900.0
2008-05-06 14:20:00,48.25,48.31,48.21,48.23,129100.0,31.3145,31.3534,31.2885,31.3015,129100.0
2008-05-06 14:25:00,48.23,48.28,48.17,48.24,130300.0,31.3015,31.3339,31.2625,31.308,130300.0
2008-05-06 14:30:00,48.24,48.31,48.22,48.25,116300.0,31.308,31.3534,31.295,31.3145,116300.0
2008-05-06 14:35:00,48.24,48.27,48.14,48.15,149600.0,31.308,31.3274,31.2431,31.2496,149600.0
2008-05-06 14:40:00,48.15,48.15,48.0,48.0,350000.0,31.2496,31.2496,31.1522,31.1522,350000.0
2008-05-06 14:45:00,48.01,48.19,47.99,48.16,200600.0,31.1587,31.2755,31.1457,31.256,200600.0
2008-05-06 14:50:00,48.16,48.25,48.14,48.24,278400.0,31.256,31.3145,31.2431,31.308,278400.0
2008-05-06 14:55:00,48.24,48.35,48.23,48.35,285200.0,31.308,31.3794,31.3015,31.3794,285200.0
2008-05-06 15:00:00,48.34,48.39,48.29,48.35,142800.0,31.3729,31.4053,31.3404,31.3794,142800.0
2008-05-06 15:05:00,48.36,48.4,48.33,48.34,215300.0,31.3858,31.4118,31.3664,31.3729,215300.0
2008-05-06 15:10:00,48.35,48.45,48.33,48.45,186600.0,31.3794,31.4443,31.3664,31.4443,186600.0
2008-05-06 15:15:00,48.45,48.48,47.97,48.42,222700.0,31.4443,31.4637,31.1327,31.4248,222700.0
2008-05-06 15:20:00,48.42,48.47,48.39,48.42,257700.0,31.4248,31.4572,31.4053,31.4248,257700.0
2008-05-06 15:25:00,48.42,48.52,48.41,48.49,253400.0,31.4248,31.4897,31.4183,31.4702,253400.0
2008-05-06 15:30:00,48.5,48.61,48.48,48.55,284000.0,31.4767,31.5481,31.4637,31.5092,284000.0
2008-05-06 15:35:00,48.55,48.7,48.55,48.67,559400.0,31.5092,31.6065,31.5092,31.587,559400.0
2008-05-06 15:40:00,48.66,48.68,48.55,48.56,699300.0,31.5806,31.5935,31.5092,31.5156,699300.0
2008-05-06 15:45:00,48.55,48.64,48.54,48.56,493000.0,31.5092,31.5676,31.5027,31.5156,493000.0
2008-05-06 15:50:00,48.56,48.61,48.45,48.46,854000.0,31.5156,31.5481,31.4443,31.4507,854000.0
2008-05-06 15:55:00,48.46,48.62,48.46,48.6,992400.0,31.4507,31.5546,31.4507,31.5416,992400.0
2008-05-07 09:30:00,48.22,48.43,48.05,48.08,563800.0,31.295,31.4313,31.1847,31.2041,563800.0
2008-05-07 09:35:00,48.08,48.14,47.71,47.94,463800.0,31.2041,31.2431,30.964,31.1133,463800.0
2008-05-07 09:40:00,47.94,48.0,47.73,47.92,411900.0,31.1133,31.1522,30.977,31.1003,411900.0
2008-05-07 09:45:00,47.93,48.03,47.83,47.98,263400.0,31.1068,31.1717,31.0419,31.1392,263400.0
2008-05-07 09:50:00,47.98,48.19,47.94,47.98,370400.0,31.1392,31.2755,31.1133,31.1392,370400.0
2008-05-07 09:55:00,47.97,48.1,47.9,48.04,205300.0,31.1327,31.2171,31.0873,31.1782,205300.0
2008-05-07 10:00:00,48.03,48.06,47.81,47.84,303100.0,31.1717,31.1911,31.0289,31.0484,303100.0
2008-05-07 10:05:00,47.83,47.9,47.78,47.79,189700.0,31.0419,31.0873,31.0094,31.0159,189700.0
2008-05-07 10:10:00,47.8,47.89,47.8,47.85,124400.0,31.0224,31.0808,31.0224,31.0549,124400.0
2008-05-07 10:15:00,47.85,47.96,47.8,47.93,171900.0,31.0549,31.1262,31.0224,31.1068,171900.0
2008-05-07 10:20:00,47.92,47.99,47.88,47.93,113200.0,31.1003,31.1457,31.0743,31.1068,113200.0
2008-05-07 10:25:00,47.92,48.06,47.84,48.02,199000.0,31.1003,31.1911,31.0484,31.1652,199000.0
2008-05-07 10:30:00,48.03,48.21,47.98,48.1,334000.0,31.1717,31.2885,31.1392,31.2171,334000.0
2008-05-07 10:35:00,48.1,48.16,48.06,48.1,235400.0,31.2171,31.256,31.1911,31.2171,235400.0
2008-05-07 10:40:00,48.1,48.16,47.94,48.03,220700.0,31.2171,31.256,31.1133,31.1717,220700.0
2008-05-07 10:45:00,48.02,48.05,47.84,47.85,128300.0,31.1652,31.1847,31.0484,31.0549,128300.0
2008-05-07 10:50:00,47.86,47.96,47.83,47.91,331200.0,31.0613,31.1262,31.0419,31.0938,331200.0
2008-05-07 10:55:00,47.9,47.9,47.74,47.75,288900.0,31.0873,31.0873,30.9835,30.99,288900.0
2008-05-07 11:00:00,47.75,47.76,47.63,47.67,306400.0,30.99,30.9964,30.9121,30.938,306400.0
2008-05-07 11:05:00,47.67,47.7,47.62,47.65,317100.0,30.938,30.9575,30.9056,30.9251,317100.0
2008-05-07 11:10:00,47.64,47.65,47.55,47.56,259300.0,30.9186,30.9251,30.8602,30.8666,259300.0
2008-05-07 11:15:00,47.57,47.67,47.5,47.66,291400.0,30.8731,30.938,30.8277,30.9315,291400.0
2008-05-07 11:20:00,47.67,47.7,47.64,47.66,214000.0,30.938,30.9575,30.9186,30.9315,214000.0
2008-05-07 11:25:00,47.67,47.71,47.56,47.61,121200.0,30.938,30.964,30.8666,30.8991,121200.0
2008-05-07 11:30:00,47.61,47.65,47.57,47.6,162200.0,30.8991,30.9251,30.8731,30.8926,162200.0
2008-05-07 11:35:00,47.6,47.61,47.54,47.59,177900.0,30.8926,30.8991,30.8537,30.8861,177900.0
2008-05-07 11:40:00,47.59,47.62,47.56,47.59,125600.0,30.8861,30.9056,30.8666,30.8861,125600.0
2008-05-07 11:45:00,47.59,47.62,47.58,47.59,147900.0,30.8861,30.9056,30.8796,30.8861,147900.0
2008-05-07 11:50:00,47.6,47.62,47.52,47.57,180400.0,30.8926,30.9056,30.8407,30.8731,180400.0
2008-05-07 11:55:00,47.57,47.63,47.54,47.58,207300.0,30.8731,30.9121,30.8537,30.8796,207300.0
2008-05-07 12:00:00,47.58,47.59,47.5,47.56,151800.0,30.8796,30.8861,30.8277,30.8666,151800.0
2008-05-07 12:05:00,47.55,47.65,47.55,47.58,207900.0,30.8602,30.9251,30.8602,30.8796,207900.0
2008-05-07 12:10:00,47.58,47.6,47.51,47.52,146300.0,30.8796,30.8926,30.8342,30.8407,146300.0
2008-05-07 12:15:00,47.52,47.59,47.51,47.57,101400.0,30.8407,30.8861,30.8342,30.8731,101400.0
2008-05-07 12:20:00,47.57,47.61,47.52,47.53,111100.0,30.8731,30.8991,30.8407,30.8472,111100.0
2008-05-07 12:25:00,47.53,47.55,47.5,47.52,111600.0,30.8472,30.8602,30.8277,30.8407,111600.0
2008-05-07 12:30:00,47.51,47.53,47.47,47.49,379200.0,30.8342,30.8472,30.8082,30.8212,379200.0
2008-05-07 12:35:00,47.49,47.55,47.46,47.48,132400.0,30.8212,30.8602,30.8017,30.8147,132400.0
2008-05-07 12:40:00,47.48,47.53,47.45,47.49,154600.0,30.8147,30.8472,30.7953,30.8212,154600.0
2008-05-07 12:45:00,47.48,47.49,47.41,47.46,168400.0,30.8147,30.8212,30.7693,30.8017,168400.0
2008-05-07 12:50:00,47.46,47.49,47.43,47.46,132300.0,30.8017,30.8212,30.7823,30.8017,132300.0
2008-05-07 12:55:00,47.47,47.55,47.47,47.52,253200.0,30.8082,30.8602,30.8082,30.8407,253200.0
2008-05-07 13:00:00,47.51,47.52,47.34,47.37,255500.0,30.8342,30.8407,30.7239,30.7433,255500.0
2008-05-07 13:05:00,47.38,47.39,47.29,47.31,307200.0,30.7498,30.7563,30.6914,30.7044,307200.0
2008-05-07 13:10:00,47.3,47.31,47.22,47.23,324700.0,30.6979,30.7044,30.646,30.6525,324700.0
2008-05-07 13:15:00,47.23,47.31,47.23,47.31,276700.0,30.6525,30.7044,30.6525,30.7044,276700.0
2008-05-07 13:20:00,47.31,47.31,47.24,47.26,264900.0,30.7044,30.7044,30.659,30.6719,264900.0
2008-05-07 13:25:00,47.26,47.36,47.21,47.23,270000.0,30.6719,30.7368,30.6395,30.6525,270000.0
2008-05-07 13:30:00,47.23,47.3,47.23,47.29,109100.0,30.6525,30.6979,30.6525,30.6914,109100.0
2008-05-07 13:35:00,47.29,47.3,47.21,47.23,150700.0,30.6914,30.6979,30.6395,30.6525,150700.0
2008-05-07 13:40:00,47.23,47.27,47.21,47.23,157500.0,30.6525,30.6784,30.6395,30.6525,157500.0
2008-05-07 13:45:00,47.23,47.27,47.21,47.26,125900.0,30.6525,30.6784,30.6395,30.6719,125900.0
2008-05-07 13:50:00,47.26,47.29,47.21,47.21,136900.0,30.6719,30.6914,30.6395,30.6395,136900.0
2008-05-07 13:55:00,47.22,47.23,47.12,47.23,241100.0,30.646,30.6525,30.5811,30.6525,241100.0
2008-05-07 14:00:00,47.23,47.25,47.18,47.23,154700.0,30.6525,30.6655,30.62,30.6525,154700.0
2008-05-07 14:05:00,47.23,47.26,47.23,47.25,137100.0,30.6525,30.6719,30.6525,30.6655,137100.0
2008-05-07 14:10:00,47.25,47.26,47.19,47.25,183600.0,30.6655,30.6719,30.6265,30.6655,183600.0
2008-05-07 14:15:00,47.24,47.24,47.11,47.12,264200.0,30.659,30.659,30.5746,30.5811,264200.0
2008-05-07 14:20:00,47.13,47.19,47.1,47.1,197800.0,30.5876,30.6265,30.5681,30.5681,197800.0
2008-05-07 14:25:00,47.09,47.13,46.96,46.96,377100.0,30.5616,30.5876,30.4772,30.4772,377100.0
2008-05-07 14:30:00,46.96,46.96,46.81,46.91,439200.0,30.4772,30.4772,30.3799,30.4448,439200.0
2008-05-07 14:35:00,46.91,46.94,46.79,46.89,379200.0,30.4448,30.4643,30.3669,30.4318,379200.0
2008-05-07 14:40:00,46.9,46.96,46.87,46.87,242900.0,30.4383,30.4772,30.4188,30.4188,242900.0
2008-05-07 14:45:00,46.87,46.88,46.63,46.67,564200.0,30.4188,30.4253,30.2631,30.289,564200.0
2008-05-07 14:50:00,46.67,46.79,46.65,46.72,508900.0,30.289,30.3669,30.2761,30.3215,508900.0
2008-05-07 14:55:00,46.72,46.79,46.68,46.73,302600.0,30.3215,30.3669,30.2955,30.328,302600.0
2008-05-07 15:00:00,46.73,46.84,46.71,46.78,349900.0,30.328,30.3994,30.315,30.3604,349900.0
2008-05-07 15:05:00,46.78,46.82,46.68,46.7,326900.0,30.3604,30.3864,30.2955,30.3085,326900.0
2008-05-07 15:10:00,46.69,46.81,46.63,46.73,403900.0,30.302,30.3799,30.2631,30.328,403900.0
2008-05-07 15:15:00,46.75,46.81,46.75,46.76,292000.0,30.341,30.3799,30.341,30.3474,292000.0
2008-05-07 15:20:00,46.76,46.78,46.61,46.62,764900.0,30.3474,30.3604,30.2501,30.2566,764900.0
2008-05-07 15:25:00,46.61,46.64,46.39,46.49,715300.0,30.2501,30.2696,30.1073,30.1722,715300.0
2008-05-07 15:30:00,46.49,46.66,46.45,46.66,770600.0,30.1722,30.2825,30.1463,30.2825,770600.0
2008-05-07 15:35:00,46.65,46.7,46.55,46.61,629100.0,30.2761,30.3085,30.2112,30.2501,629100.0
2008-05-07 15:40:00,46.62,46.68,46.52,46.66,715600.0,30.2566,30.2955,30.1917,30.2825,715600.0
2008-05-07 15:45:00,46.67,46.8,46.67,46.72,1121600.0,30.289,30.3734,30.289,30.3215,1121600.0
2008-05-07 15:50:00,46.71,46.76,46.58,46.58,1224900.0,30.315,30.3474,30.2306,30.2306,1224900.0
2008-05-07 15:55:00,46.58,46.59,46.42,46.49,1417700.0,30.2306,30.2371,30.1268,30.1722,1417700.0
2008-05-08 09:30:00,46.98,47.0,46.38,46.43,496900.0,30.4902,30.5032,30.1008,30.1333,496900.0
2008-05-08 09:35:00,46.41,46.43,46.27,46.3,485900.0,30.1203,30.1333,30.0294,30.0489,485900.0
2008-05-08 09:40:00,46.29,46.31,46.11,46.13,664100.0,30.0424,30.0554,29.9256,29.9386,664100.0
2008-05-08 09:45:00,46.12,46.38,46.08,46.33,698300.0,29.9321,30.1008,29.9061,30.0684,698300.0
2008-05-08 09:50:00,46.33,46.43,46.32,46.42,498700.0,30.0684,30.1333,30.0619,30.1268,498700.0
2008-05-08 09:55:00,46.41,46.43,46.25,46.28,368100.0,30.1203,30.1333,30.0164,30.0359,368100.0
2008-05-08 10:00:00,46.28,46.28,46.09,46.11,434000.0,30.0359,30.0359,29.9126,29.9256,434000.0
2008-05-08 10:05:00,46.11,46.14,46.02,46.05,373800.0,29.9256,29.9451,29.8672,29.8866,373800.0
2008-05-08 10:10:00,46.05,46.09,45.93,45.96,547700.0,29.8866,29.9126,29.8088,29.8282,547700.0
2008-05-08 10:15:00,45.96,45.99,45.77,45.77,622700.0,29.8282,29.8477,29.7049,29.7049,622700.0
2008-05-08 10:20:00,45.77,45.9,45.75,45.84,498000.0,29.7049,29.7893,29.6919,29.7504,498000.0
2008-05-08 10:25:00,45.84,45.92,45.75,45.92,512500.0,29.7504,29.8023,29.6919,29.8023,512500.0
2008-05-08 10:30:00,45.92,45.95,45.65,45.69,710100.0,29.8023,29.8217,29.627,29.653,710100.0
2008-05-08 10:35:00,45.69,45.71,45.47,45.49,659800.0,29.653,29.666,29.5102,29.5232,659800.0
2008-05-08 10:40:00,45.5,45.54,45.42,45.51,657700.0,29.5297,29.5557,29.4778,29.5362,657700.0
2008-05-08 10:45:00,45.5,45.58,45.44,45.45,516100.0,29.5297,29.5816,29.4908,29.4972,516100.0
2008-05-08 10:50:00,45.45,45.49,45.31,45.34,623900.0,29.4972,29.5232,29.4064,29.4259,623900.0
2008-05-08 10:55:00,45.34,45.65,45.31,45.65,588700.0,29.4259,29.627,29.4064,29.627,588700.0
2008-05-08 11:00:00,45.64,45.7,45.56,45.57,431000.0,29.6206,29.6595,29.5686,29.5751,431000.0
2008-05-08 11:05:00,45.57,46.01,45.56,45.99,607400.0,29.5751,29.8607,29.5686,29.8477,607400.0
2008-05-08 11:10:00,46.0,46.05,45.84,46.05,422200.0,29.8542,29.8866,29.7504,29.8866,422200.0
2008-05-08 11:15:00,46.05,46.1,45.91,46.03,252700.0,29.8866,29.9191,29.7958,29.8737,252700.0
2008-05-08 11:20:00,46.04,46.2,46.03,46.17,430300.0,29.8802,29.984,29.8737,29.9645,430300.0
2008-05-08 11:25:00,46.17,46.29,46.15,46.25,432900.0,29.9645,30.0424,29.9515,30.0164,432900.0
2008-05-08 11:30:00,46.24,46.4,46.24,46.37,429900.0,30.01,30.1138,30.01,30.0943,429900.0
2008-05-08 11:35:00,46.37,46.5,46.26,46.32,511800.0,30.0943,30.1787,30.0229,30.0619,511800.0
2008-05-08 11:40:00,46.32,46.32,46.18,46.2,322500.0,30.0619,30.0619,29.971,29.984,322500.0
2008-05-08 11:45:00,46.19,46.29,46.12,46.27,269500.0,29.9775,30.0424,29.9321,30.0294,269500.0
2008-05-08 11:50:00,46.28,46.33,46.13,46.3,323200.0,30.0359,30.0684,29.9386,30.0489,323200.0
2008-05-08 11:55:00,46.29,46.33,46.25,46.29,157600.0,30.0424,30.0684,30.0164,30.0424,157600.0
2008-05-08 12:00:00,46.3,46.32,46.1,46.15,217900.0,30.0489,30.0619,29.9191,29.9515,217900.0
2008-05-08 12:05:00,46.15,46.2,46.1,46.19,123600.0,29.9515,29.984,29.9191,29.9775,123600.0
2008-05-08 12:10:00,46.19,46.27,46.09,46.18,194100.0,29.9775,30.0294,29.9126,29.971,194100.0
2008-05-08 12:15:00,46.18,46.22,46.09,46.2,158800.0,29.971,29.997,29.9126,29.984,158800.0
2008-05-08 12:20:00,46.2,46.25,46.06,46.14,141500.0,29.984,30.0164,29.8931,29.9451,141500.0
2008-05-08 12:25:00,46.14,46.22,46.13,46.15,89100.0,29.9451,29.997,29.9386,29.9515,89100.0
2008-05-08 12:30:00,46.15,46.26,46.13,46.22,131300.0,29.9515,30.0229,29.9386,29.997,131300.0
2008-05-08 12:35:00,46.22,46.23,46.17,46.2,97300.0,29.997,30.0035,29.9645,29.984,97300.0
2008-05-08 12:40:00,46.21,46.23,46.13,46.22,105200.0,29.9905,30.0035,29.9386,29.997,105200.0
2008-05-08 12:45:00,46.22,46.3,46.22,46.29,137000.0,29.997,30.0489,29.997,30.0424,137000.0
2008-05-08 12:50:00,46.29,46.33,46.27,46.32,142500.0,30.0424,30.0684,30.0294,30.0619,142500.0
2008-05-08 12:55:00,46.32,46.33,46.23,46.29,111900.0,30.0619,30.0684,30.0035,30.0424,111900.0
2008-05-08 13:00:00,46.29,46.33,46.28,46.32,79300.0,30.0424,30.0684,30.0359,30.0619,79300.0
2008-05-08 13:05:00,46.33,46.34,46.29,46.3,132300.0,30.0684,30.0749,30.0424,30.0489,132300.0
2008-05-08 13:10:00,46.31,46.31,46.15,46.15,143700.0,30.0554,30.0554,29.9515,29.9515,143700.0
2008-05-08 13:15:00,46.16,46.23,46.07,46.2,196000.0,29.958,30.0035,29.8996,29.984,196000.0
2008-05-08 13:20:00,46.21,46.34,46.19,46.29,328900.0,29.9905,30.0749,29.9775,30.0424,328900.0
2008-05-08 13:25:00,46.29,46.46,46.25,46.45,318400.0,30.0424,30.1527,30.0164,30.1463,318400.0
2008-05-08 13:30:00,46.45,46.6,46.42,46.43,237000.0,30.1463,30.2436,30.1268,30.1333,237000.0
2008-05-08 13:35:00,46.44,46.48,46.38,46.42,136100.0,30.1398,30.1657,30.1008,30.1268,136100.0
2008-05-08 13:40:00,46.42,46.52,46.41,46.52,150400.0,30.1268,30.1917,30.1203,30.1917,150400.0
2008-05-08 13:45:00,46.52,46.6,46.46,46.56,162200.0,30.1917,30.2436,30.1527,30.2176,162200.0
2008-05-08 13:50:00,46.57,46.75,46.54,46.66,299200.0,30.2241,30.341,30.2047,30.2825,299200.0
2008-05-08 13:55:00,46.67,46.75,46.62,46.7,177700.0,30.289,30.341,30.2566,30.3085,177700.0
2008-05-08 14:00:00,46.7,46.73,46.58,46.58,249900.0,30.3085,30.328,30.2306,30.2306,249900.0
2008-05-08 14:05:00,46.59,46.59,46.41,46.44,241500.0,30.2371,30.2371,30.1203,30.1398,241500.0
2008-05-08 14:10:00,46.44,46.48,46.37,46.38,91300.0,30.1398,30.1657,30.0943,30.1008,91300.0
2008-05-08 14:15:00,46.39,46.42,46.25,46.27,199400.0,30.1073,30.1268,30.0164,30.0294,199400.0
2008-05-08 14:20:00,46.27,46.37,46.2,46.26,235100.0,30.0294,30.0943,29.984,30.0229,235100.0
2008-05-08 14:25:00,46.25,46.3,46.19,46.25,132800.0,30.0164,30.0489,29.9775,30.0164,132800.0
2008-05-08 14:30:00,46.26,46.28,46.17,46.22,162000.0,30.0229,30.0359,29.9645,29.997,162000.0
2008-05-08 14:35:00,46.22,46.34,46.22,46.28,163500.0,29.997,30.0749,29.997,30.0359,163500.0
2008-05-08 14:40:00,46.29,46.32,46.15,46.19,162500.0,30.0424,30.0619,29.9515,29.9775,162500.0
2008-05-08 14:45:00,46.19,46.24,46.15,46.19,124000.0,29.9775,30.01,29.9515,29.9775,124000.0
2008-05-08 14:50:00,46.19,46.23,46.15,46.22,129300.0,29.9775,30.0035,29.9515,29.997,129300.0
2008-05-08 14:55:00,46.23,46.3,46.08,46.19,293700.0,30.0035,30.0489,29.9061,29.9775,293700.0
2008-05-08 15:00:00,46.2,46.33,46.19,46.22,290500.0,29.984,30.0684,29.9775,29.997,290500.0
2008-05-08 15:05:00,46.22,46.22,46.01,46.1,276400.0,29.997,29.997,29.8607,29.9191,276400.0
2008-05-08 15:10:00,46.1,46.13,46.0,46.01,257800.0,29.9191,29.9386,29.8542,29.8607,257800.0
2008-05-08 15:15:00,46.0,46.06,45.92,46.04,313200.0,29.8542,29.8931,29.8023,29.8802,313200.0
2008-05-08 15:20:00,46.02,46.07,45.93,46.03,339600.0,29.8672,29.8996,29.8088,29.8737,339600.0
2008-05-08 15:25:00,46.03,46.1,45.98,46.01,240800.0,29.8737,29.9191,29.8412,29.8607,240800.0
2008-05-08 15:30:00,46.0,46.07,45.97,46.01,157800.0,29.8542,29.8996,29.8347,29.8607,157800.0
2008-05-08 15:35:00,46.02,46.05,45.95,45.99,320100.0,29.8672,29.8866,29.8217,29.8477,320100.0
2008-05-08 15:40:00,45.98,46.0,45.9,45.94,357200.0,29.8412,29.8542,29.7893,29.8153,357200.0
2008-05-08 15:45:00,45.94,46.1,45.93,46.09,348700.0,29.8153,29.9191,29.8088,29.9126,348700.0
2008-05-08 15:50:00,46.08,46.16,46.06,46.11,535500.0,29.9061,29.958,29.8931,29.9256,535500.0
2008-05-08 15:55:00,46.11,46.15,46.08,46.11,585600.0,29.9256,29.9515,29.9061,29.9256,585600.0
2008-05-09 09:30:00,45.75,45.88,45.52,45.85,443900.0,29.6919,29.7763,29.5427,29.7568,443900.0
2008-05-09 09:35:00,45.85,46.4,45.83,46.36,648600.0,29.7568,30.1138,29.7439,30.0878,648600.0
2008-05-09 09:40:00,46.36,46.58,46.19,46.54,683200.0,30.0878,30.2306,29.9775,30.2047,683200.0
2008-05-09 09:45:00,46.53,46.54,46.4,46.48,430600.0,30.1982,30.2047,30.1138,30.1657,430600.0
2008-05-09 09:50:00,46.48,46.55,46.35,46.36,272100.0,30.1657,30.2112,30.0814,30.0878,272100.0
2008-05-09 09:55:00,46.37,46.37,45.91,45.95,612000.0,30.0943,30.0943,29.7958,29.8217,612000.0
2008-05-09 10:00:00,45.95,46.31,45.94,46.3,399900.0,29.8217,30.0554,29.8153,30.0489,399900.0
2008-05-09 10:05:00,46.3,46.31,46.22,46.29,340000.0,30.0489,30.0554,29.997,30.0424,340000.0
2008-05-09 10:10:00,46.3,46.3,46.06,46.18,273400.0,30.0489,30.0489,29.8931,29.971,273400.0
2008-05-09 10:15:00,46.18,46.25,46.06,46.22,265500.0,29.971,30.0164,29.8931,29.997,265500.0
2008-05-09 10:20:00,46.22,46.26,46.1,46.21,221500.0,29.997,30.0229,29.9191,29.9905,221500.0
2008-05-09 10:25:00,46.21,46.31,46.15,46.26,269200.0,29.9905,30.0554,29.9515,30.0229,269200.0
2008-05-09 10:30:00,46.25,46.53,46.25,46.45,294700.0,30.0164,30.1982,30.0164,30.1463,294700.0
2008-05-09 10:35:00,46.45,46.79,46.41,46.63,311600.0,30.1463,30.3669,30.1203,30.2631,311600.0
2008-05-09 10:40:00,46.63,46.79,46.58,46.66,333200.0,30.2631,30.3669,30.2306,30.2825,333200.0
2008-05-09 10:45:00,46.65,46.93,46.64,46.81,430000.0,30.2761,30.4578,30.2696,30.3799,430000.0
2008-05-09 10:50:00,46.82,46.84,46.63,46.63,244200.0,30.3864,30.3994,30.2631,30.2631,244200.0
2008-05-09 10:55:00,46.63,46.69,46.55,46.6,230000.0,30.2631,30.302,30.2112,30.2436,230000.0
2008-05-09 11:00:00,46.6,46.61,46.42,46.45,372200.0,30.2436,30.2501,30.1268,30.1463,372200.0
2008-05-09 11:05:00,46.45,46.53,46.32,46.44,218100.0,30.1463,30.1982,30.0619,30.1398,218100.0
2008-05-09 11:10:00,46.43,46.44,46.28,46.3,181100.0,30.1333,30.1398,30.0359,30.0489,181100.0
2008-05-09 11:15:00,46.28,46.45,46.25,46.41,131600.0,30.0359,30.1463,30.0164,30.1203,131600.0
2008-05-09 11:20:00,46.41,46.45,46.27,46.31,207800.0,30.1203,30.1463,30.0294,30.0554,207800.0
2008-05-09 11:25:00,46.31,46.56,46.31,46.4,251400.0,30.0554,30.2176,30.0554,30.1138,251400.0
2008-05-09 11:30:00,46.4,46.42,46.18,46.24,252400.0,30.1138,30.1268,29.971,30.01,252400.0
2008-05-09 11:35:00,46.24,46.26,46.18,46.2,124000.0,30.01,30.0229,29.971,29.984,124000.0
2008-05-09 11:40:00,46.21,46.24,46.09,46.1,174000.0,29.9905,30.01,29.9126,29.9191,174000.0
2008-05-09 11:45:00,46.11,46.17,46.07,46.14,217400.0,29.9256,29.9645,29.8996,29.9451,217400.0
2008-05-09 11:50:00,46.15,46.16,46.07,46.15,201100.0,29.9515,29.958,29.8996,29.9515,201100.0
2008-05-09 11:55:00,46.15,46.24,46.11,46.11,159100.0,29.9515,30.01,29.9256,29.9256,159100.0
2008-05-09 12:00:00,46.11,46.19,46.01,46.12,280800.0,29.9256,29.9775,29.8607,29.9321,280800.0
2008-05-09 12:05:00,46.14,46.19,46.09,46.11,112400.0,29.9451,29.9775,29.9126,29.9256,112400.0
2008-05-09 12:10:00,46.11,46.26,46.1,46.24,149500.0,29.9256,30.0229,29.9191,30.01,149500.0
2008-05-09 12:15:00,46.25,46.33,46.21,46.29,99500.0,30.0164,30.0684,29.9905,30.0424,99500.0
2008-05-09 12:20:00,46.28,46.32,46.2,46.22,131300.0,30.0359,30.0619,29.984,29.997,131300.0
2008-05-09 12:25:00,46.22,46.38,46.21,46.37,136200.0,29.997,30.1008,29.9905,30.0943,136200.0
2008-05-09 12:30:00,46.38,46.41,46.28,46.32,196800.0,30.1008,30.1203,30.0359,30.0619,196800.0
2008-05-09 12:35:00,46.32,46.35,46.19,46.33,241500.0,30.0619,30.0814,29.9775,30.0684,241500.0
2008-05-09 12:40:00,46.34,46.35,46.28,46.33,120400.0,30.0749,30.0814,30.0359,30.0684,120400.0
2008-05-09 12:45:00,46.33,46.34,46.29,46.33,86400.0,30.0684,30.0749,30.0424,30.0684,86400.0
2008-05-09 12:50:00,46.34,46.4,46.33,46.39,103700.0,30.0749,30.1138,30.0684,30.1073,103700.0
2008-05-09 12:55:00,46.39,46.49,46.39,46.47,136200.0,30.1073,30.1722,30.1073,30.1592,136200.0
2008-05-09 13:00:00,46.46,46.46,46.35,46.41,138600.0,30.1527,30.1527,30.0814,30.1203,138600.0
2008-05-09 13:05:00,46.41,46.43,46.25,46.29,182800.0,30.1203,30.1333,30.0164,30.0424,182800.0
2008-05-09 13:10:00,46.3,46.35,46.27,46.31,183300.0,30.0489,30.0814,30.0294,30.0554,183300.0
2008-05-09 13:15:00,46.31,46.31,46.26,46.29,166400.0,30.0554,30.0554,30.0229,30.0424,166400.0
2008-05-09 13:20:00,46.28,46.31,46.26,46.27,166000.0,30.0359,30.0554,30.0229,30.0294,166000.0
2008-05-09 13:25:00,46.26,46.34,46.26,46.33,123300.0,30.0229,30.0749,30.0229,30.0684,123300.0
2008-05-09 13:30:00,46.33,46.33,46.22,46.3,152900.0,30.0684,30.0684,29.997,30.0489,152900.0
2008-05-09 13:35:00,46.29,46.41,46.29,46.4,165900.0,30.0424,30.1203,30.0424,30.1138,165900.0
2008-05-09 13:40:00,46.4,46.4,46.34,46.34,116300.0,30.1138,30.1138,30.0749,30.0749,116300.0
2008-05-09 13:45:00,46.35,46.44,46.34,46.41,306600.0,30.0814,30.1398,30.0749,30.1203,306600.0
2008-05-09 13:50:00,46.41,46.44,46.36,46.38,121900.0,30.1203,30.1398,30.0878,30.1008,121900.0
2008-05-09 13:55:00,46.39,46.51,46.38,46.46,370600.0,30.1073,30.1852,30.1008,30.1527,370600.0
2008-05-09 14:00:00,46.46,46.48,46.43,46.47,204400.0,30.1527,30.1657,30.1333,30.1592,204400.0
2008-05-09 14:05:00,46.46,46.47,46.41,46.45,276400.0,30.1527,30.1592,30.1203,30.1463,276400.0
2008-05-09 14:10:00,46.46,46.5,46.45,46.48,241900.0,30.1527,30.1787,30.1463,30.1657,241900.0
2008-05-09 14:15:00,46.49,46.6,46.48,46.55,233200.0,30.1722,30.2436,30.1657,30.2112,233200.0
2008-05-09 14:20:00,46.55,46.55,46.44,46.51,295200.0,30.2112,30.2112,30.1398,30.1852,295200.0
2008-05-09 14:25:00,46.5,46.55,46.45,46.48,410800.0,30.1787,30.2112,30.1463,30.1657,410800.0
2008-05-09 14:30:00,46.49,46.55,46.47,46.52,193200.0,30.1722,30.2112,30.1592,30.1917,193200.0
2008-05-09 14:35:00,46.53,46.55,46.48,46.54,175300.0,30.1982,30.2112,30.1657,30.2047,175300.0
2008-05-09 14:40:00,46.54,46.58,46.5,46.55,148700.0,30.2047,30.2306,30.1787,30.2112,148700.0
2008-05-09 14:45:00,46.55,46.62,46.53,46.53,165500.0,30.2112,30.2566,30.1982,30.1982,165500.0
2008-05-09 14:50:00,46.53,46.56,46.48,46.49,179200.0,30.1982,30.2176,30.1657,30.1722,179200.0
2008-05-09 14:55:00,46.49,46.58,46.47,46.51,156600.0,30.1722,30.2306,30.1592,30.1852,156600.0
2008-05-09 15:00:00,46.52,46.55,46.49,46.5,290400.0,30.1917,30.2112,30.1722,30.1787,290400.0
2008-05-09 15:05:00,46.5,46.5,46.44,46.47,177000.0,30.1787,30.1787,30.1398,30.1592,177000.0
2008-05-09 15:10:00,46.46,46.47,46.4,46.45,257400.0,30.1527,30.1592,30.1138,30.1463,257400.0
2008-05-09 15:15:00,46.44,46.51,46.43,46.47,171900.0,30.1398,30.1852,30.1333,30.1592,171900.0
2008-05-09 15:20:00,46.47,46.54,46.44,46.5,329900.0,30.1592,30.2047,30.1398,30.1787,329900.0
2008-05-09 15:25:00,46.5,46.61,46.5,46.59,248600.0,30.1787,30.2501,30.1787,30.2371,248600.0
2008-05-09 15:30:00,46.59,46.74,46.57,46.64,424800.0,30.2371,30.3345,30.2241,30.2696,424800.0
2008-05-09 15:35:00,46.64,46.79,46.59,46.77,416400.0,30.2696,30.3669,30.2371,30.3539,416400.0
2008-05-09 15:40:00,46.77,46.84,46.73,46.76,411700.0,30.3539,30.3994,30.328,30.3474,411700.0
2008-05-09 15:45:00,46.76,46.77,46.6,46.69,536600.0,30.3474,30.3539,30.2436,30.302,536600.0
2008-05-09 15:50:00,46.7,46.71,46.59,46.62,621500.0,30.3085,30.315,30.2371,30.2566,621500.0
2008-05-09 15:55:00,46.62,46.65,46.48,46.55,964500.0,30.2566,30.2761,30.1657,30.2112,964500.0
2008-05-12 09:30:00,46.82,47.04,46.61,46.92,406600.0,30.3864,30.5292,30.2501,30.4513,406600.0
2008-05-12 09:35:00,46.91,47.12,46.8,47.0,344000.0,30.4448,30.5811,30.3734,30.5032,344000.0
2008-05-12 09:40:00,47.02,47.04,46.9,46.95,354200.0,30.5162,30.5292,30.4383,30.4708,354200.0
2008-05-12 09:45:00,46.96,46.96,46.78,46.8,228000.0,30.4772,30.4772,30.3604,30.3734,228000.0
2008-05-12 09:50:00,46.8,46.83,46.7,46.83,275900.0,30.3734,30.3929,30.3085,30.3929,275900.0
2008-05-12 09:55:00,46.82,46.89,46.78,46.89,247400.0,30.3864,30.4318,30.3604,30.4318,247400.0
2008-05-12 10:00:00,46.89,46.92,46.8,46.84,277600.0,30.4318,30.4513,30.3734,30.3994,277600.0
2008-05-12 10:05:00,46.84,46.84,46.65,46.69,313000.0,30.3994,30.3994,30.2761,30.302,313000.0
2008-05-12 10:10:00,46.68,46.78,46.66,46.69,243300.0,30.2955,30.3604,30.2825,30.302,243300.0
2008-05-12 10:15:00,46.7,46.78,46.69,46.72,241800.0,30.3085,30.3604,30.302,30.3215,241800.0
2008-05-12 10:20:00,46.72,46.92,46.72,46.88,211900.0,30.3215,30.4513,30.3215,30.4253,211900.0
2008-05-12 10:25:00,46.88,46.98,46.84,46.94,203900.0,30.4253,30.4902,30.3994,30.4643,203900.0
2008-05-12 10:30:00,46.94,46.95,46.79,46.9,210600.0,30.4643,30.4708,30.3669,30.4383,210600.0
2008-05-12 10:35:00,46.9,47.2,46.89,47.17,480400.0,30.4383,30.633,30.4318,30.6135,480400.0
2008-05-12 10:40:00,47.17,47.22,47.06,47.07,260200.0,30.6135,30.646,30.5421,30.5486,260200.0
2008-05-12 10:45:00,47.07,47.25,47.07,47.18,231000.0,30.5486,30.6655,30.5486,30.62,231000.0
2008-05-12 10:50:00,47.17,47.25,47.1,47.1,192300.0,30.6135,30.6655,30.5681,30.5681,192300.0
2008-05-12 10:55:00,47.09,47.11,46.98,47.06,272400.0,30.5616,30.5746,30.4902,30.5421,272400.0
2008-05-12 11:00:00,47.07,47.23,47.05,47.23,236100.0,30.5486,30.6525,30.5357,30.6525,236100.0
2008-05-12 11:05:00,47.22,47.23,47.01,47.03,219600.0,30.646,30.6525,30.5097,30.5227,219600.0
2008-05-12 11:10:00,47.03,47.08,47.0,47.02,232900.0,30.5227,30.5551,30.5032,30.5162,232900.0
2008-05-12 11:15:00,47.02,47.04,46.95,47.0,244800.0,30.5162,30.5292,30.4708,30.5032,244800.0
2008-05-12 11:20:00,46.99,47.2,46.98,47.19,224700.0,30.4967,30.633,30.4902,30.6265,224700.0
2008-05-12 11:25:00,47.19,47.24,47.08,47.16,300400.0,30.6265,30.659,30.5551,30.607,300400.0
2008-05-12 11:30:00,47.16,47.17,47.02,47.06,200700.0,30.607,30.6135,30.5162,30.5421,200700.0
2008-05-12 11:35:00,47.05,47.08,47.0,47.08,108200.0,30.5357,30.5551,30.5032,30.5551,108200.0
2008-05-12 11:40:00,47.08,47.16,47.0,47.0,154800.0,30.5551,30.607,30.5032,30.5032,154800.0
2008-05-12 11:45:00,47.01,47.07,46.96,47.07,192200.0,30.5097,30.5486,30.4772,30.5486,192200.0
2008-05-12 11:50:00,47.06,47.19,47.06,47.1,257200.0,30.5421,30.6265,30.5421,30.5681,257200.0
2008-05-12 11:55:00,47.11,47.14,47.09,47.12,143200.0,30.5746,30.5941,30.5616,30.5811,143200.0
2008-05-12 12:00:00,47.12,47.2,47.07,47.18,165100.0,30.5811,30.633,30.5486,30.62,165100.0
2008-05-12 12:05:00,47.18,47.29,47.17,47.21,305900.0,30.62,30.6914,30.6135,30.6395,305900.0
2008-05-12 12:10:00,47.2,47.22,47.03,47.08,226400.0,30.633,30.646,30.5227,30.5551,226400.0
2008-05-12 12:15:00,47.08,47.08,46.98,47.0,143300.0,30.5551,30.5551,30.4902,30.5032,143300.0
2008-05-12 12:20:00,47.0,47.06,46.98,47.02,158500.0,30.5032,30.5421,30.4902,30.5162,158500.0
2008-05-12 12:25:00,47.01,47.15,46.98,47.09,174100.0,30.5097,30.6006,30.4902,30.5616,174100.0
2008-05-12 12:30:00,47.1,47.11,47.06,47.07,124200.0,30.5681,30.5746,30.5421,30.5486,124200.0
2008-05-12 12:35:00,47.07,47.09,46.9,46.92,350900.0,30.5486,30.5616,30.4383,30.4513,350900.0
2008-05-12 12:40:00,46.92,46.94,46.84,46.9,252900.0,30.4513,30.4643,30.3994,30.4383,252900.0
2008-05-12 12:45:00,46.9,47.06,46.87,47.06,507800.0,30.4383,30.5421,30.4188,30.5421,507800.0
2008-05-12 12:50:00,47.05,47.17,47.04,47.14,307700.0,30.5357,30.6135,30.5292,30.5941,307700.0
2008-05-12 12:55:00,47.13,47.22,47.07,47.07,306800.0,30.5876,30.646,30.5486,30.5486,306800.0
2008-05-12 13:00:00,47.07,47.07,46.94,46.97,236200.0,30.5486,30.5486,30.4643,30.4837,236200.0
2008-05-12 13:05:00,46.97,46.97,46.79,46.8,258500.0,30.4837,30.4837,30.3669,30.3734,258500.0
2008-05-12 13:10:00,46.79,46.86,46.79,46.85,185700.0,30.3669,30.4123,30.3669,30.4059,185700.0
2008-05-12 13:15:00,46.84,46.88,46.78,46.81,187000.0,30.3994,30.4253,30.3604,30.3799,187000.0
2008-05-12 13:20:00,46.81,46.86,46.79,46.81,138500.0,30.3799,30.4123,30.3669,30.3799,138500.0
2008-05-12 13:25:00,46.81,46.84,46.7,46.72,242000.0,30.3799,30.3994,30.3085,30.3215,242000.0
2008-05-12 13:30:00,46.73,46.74,46.63,46.7,182200.0,30.328,30.3345,30.2631,30.3085,182200.0
2008-05-12 13:35:00,46.7,46.7,46.59,46.61,184200.0,30.3085,30.3085,30.2371,30.2501,184200.0
2008-05-12 13:40:00,46.61,46.66,46.51,46.52,196200.0,30.2501,30.2825,30.1852,30.1917,196200.0
2008-05-12 13:45:00,46.52,46.67,46.52,46.66,155500.0,30.1917,30.289,30.1917,30.2825,155500.0
2008-05-12 13:50:00,46.66,46.67,46.65,46.66,117100.0,30.2825,30.289,30.2761,30.2825,117100.0
2008-05-12 13:55:00,46.65,46.66,46.63,46.63,138700.0,30.2761,30.2825,30.2631,30.2631,138700.0
2008-05-12 14:00:00,46.64,46.7,46.6,46.67,166600.0,30.2696,30.3085,30.2436,30.289,166600.0
2008-05-12 14:05:00,46.66,46.72,46.66,46.71,117700.0,30.2825,30.3215,30.2825,30.315,117700.0
2008-05-12 14:10:00,46.7,46.83,46.7,46.77,198500.0,30.3085,30.3929,30.3085,30.3539,198500.0
2008-05-12 14:15:00,46.78,46.83,46.74,46.78,179000.0,30.3604,30.3929,30.3345,30.3604,179000.0
2008-05-12 14:20:00,46.78,46.83,46.7,46.82,131600.0,30.3604,30.3929,30.3085,30.3864,131600.0
2008-05-12 14:25:00,46.83,47.02,46.83,46.9,351100.0,30.3929,30.5162,30.3929,30.4383,351100.0
2008-05-12 14:30:00,46.9,46.92,46.87,46.9,84600.0,30.4383,30.4513,30.4188,30.4383,84600.0
2008-05-12 14:35:00,46.91,47.02,46.9,46.91,133800.0,30.4448,30.5162,30.4383,30.4448,133800.0
2008-05-12 14:40:00,46.91,47.03,46.91,47.01,157400.0,30.4448,30.5227,30.4448,30.5097,157400.0
2008-05-12 14:45:00,47.01,47.03,46.94,46.96,137900.0,30.5097,30.5227,30.4643,30.4772,137900.0
2008-05-12 14:50:00,46.97,47.12,46.97,47.07,256500.0,30.4837,30.5811,30.4837,30.5486,256500.0
2008-05-12 14:55:00,47.07,47.12,47.06,47.11,202400.0,30.5486,30.5811,30.5421,30.5746,202400.0
2008-05-12 15:00:00,47.1,47.15,46.99,47.14,201500.0,30.5681,30.6006,30.4967,30.5941,201500.0
2008-05-12 15:05:00,47.14,47.24,47.08,47.15,358300.0,30.5941,30.659,30.5551,30.6006,358300.0
2008-05-12 15:10:00,47.14,47.22,47.12,47.17,262500.0,30.5941,30.646,30.5811,30.6135,262500.0
2008-05-12 15:15:00,47.17,47.19,47.13,47.17,183200.0,30.6135,30.6265,30.5876,30.6135,183200.0
2008-05-12 15:20:00,47.16,47.23,47.11,47.23,201500.0,30.607,30.6525,30.5746,30.6525,201500.0
2008-05-12 15:25:00,47.23,47.24,47.06,47.16,379600.0,30.6525,30.659,30.5421,30.607,379600.0
2008-05-12 15:30:00,47.16,47.18,47.07,47.11,328400.0,30.607,30.62,30.5486,30.5746,328400.0
2008-05-12 15:35:00,47.12,47.23,47.1,47.16,394800.0,30.5811,30.6525,30.5681,30.607,394800.0
2008-05-12 15:40:00,47.15,47.21,47.13,47.18,431500.0,30.6006,30.6395,30.5876,30.62,431500.0
2008-05-12 15:45:00,47.18,47.24,47.15,47.22,555200.0,30.62,30.659,30.6006,30.646,555200.0
2008-05-12 15:50:00,47.22,47.23,47.15,47.15,556100.0,30.646,30.6525,30.6006,30.6006,556100.0
2008-05-12 15:55:00,47.15,47.25,47.12,47.2,752100.0,30.6006,30.6655,30.5811,30.633,752100.0
2008-05-13 09:30:00,47.04,47.24,46.87,46.9,525500.0,30.5292,30.659,30.4188,30.4383,525500.0
2008-05-13 09:35:00,46.89,46.96,46.7,46.78,352400.0,30.4318,30.4772,30.3085,30.3604,352400.0
2008-05-13 09:40:00,46.78,46.8,46.57,46.8,326500.0,30.3604,30.3734,30.2241,30.3734,326500.0
2008-05-13 09:45:00,46.79,46.86,46.67,46.74,532100.0,30.3669,30.4123,30.289,30.3345,532100.0
2008-05-13 09:50:00,46.74,46.77,46.51,46.57,421100.0,30.3345,30.3539,30.1852,30.2241,421100.0
2008-05-13 09:55:00,46.57,46.58,46.46,46.49,359000.0,30.2241,30.2306,30.1527,30.1722,359000.0
2008-05-13 10:00:00,46.49,46.64,46.48,46.48,352400.0,30.1722,30.2696,30.1657,30.1657,352400.0
2008-05-13 10:05:00,46.49,46.59,46.37,46.42,521900.0,30.1722,30.2371,30.0943,30.1268,521900.0
2008-05-13 10:10:00,46.42,46.54,46.34,46.41,401700.0,30.1268,30.2047,30.0749,30.1203,401700.0
2008-05-13 10:15:00,46.42,46.5,46.34,46.45,294500.0,30.1268,30.1787,30.0749,30.1463,294500.0
2008-05-13 10:20:00,46.45,46.61,46.44,46.57,315600.0,30.1463,30.2501,30.1398,30.2241,315600.0
2008-05-13 10:25:00,46.57,46.63,46.48,46.49,138200.0,30.2241,30.2631,30.1657,30.1722,138200.0
2008-05-13 10:30:00,46.49,46.53,46.45,46.48,110100.0,30.1722,30.1982,30.1463,30.1657,110100.0
2008-05-13 10:35:00,46.48,46.5,46.4,46.45,205100.0,30.1657,30.1787,30.1138,30.1463,205100.0
2008-05-13 10:40:00,46.45,46.46,46.4,46.41,183600.0,30.1463,30.1527,30.1138,30.1203,183600.0
2008-05-13 10:45:00,46.4,46.41,46.25,46.27,272600.0,30.1138,30.1203,30.0164,30.0294,272600.0
2008-05-13 10:50:00,46.26,46.27,46.18,46.18,286100.0,30.0229,30.0294,29.971,29.971,286100.0
2008-05-13 10:55:00,46.19,46.21,46.08,46.13,339400.0,29.9775,29.9905,29.9061,29.9386,339400.0
2008-05-13 11:00:00,46.14,46.16,46.04,46.12,356300.0,29.9451,29.958,29.8802,29.9321,356300.0
2008-05-13 11:05:00,46.12,46.29,46.09,46.28,338600.0,29.9321,30.0424,29.9126,30.0359,338600.0
2008-05-13 11:10:00,46.28,46.33,46.26,46.32,294000.0,30.0359,30.0684,30.0229,30.0619,294000.0
2008-05-13 11:15:00,46.31,46.33,46.2,46.2,328800.0,30.0554,30.0684,29.984,29.984,328800.0
2008-05-13 11:20:00,46.2,46.21,46.0,46.02,368100.0,29.984,29.9905,29.8542,29.8672,368100.0
2008-05-13 11:25:00,46.02,46.1,45.95,46.02,322300.0,29.8672,29.9191,29.8217,29.8672,322300.0
2008-05-13 11:30:00,46.02,46.03,45.95,45.98,251900.0,29.8672,29.8737,29.8217,29.8412,251900.0
2008-05-13 11:35:00,45.98,46.05,45.9,45.94,330400.0,29.8412,29.8866,29.7893,29.8153,330400.0
2008-05-13 11:40:00,45.93,46.05,45.93,46.03,227900.0,29.8088,29.8866,29.8088,29.8737,227900.0
2008-05-13 11:45:00,46.04,46.1,45.98,45.98,164000.0,29.8802,29.9191,29.8412,29.8412,164000.0
2008-05-13 11:50:00,45.98,46.09,45.98,46.08,179000.0,29.8412,29.9126,29.8412,29.9061,179000.0
2008-05-13 11:55:00,46.07,46.24,46.07,46.23,283500.0,29.8996,30.01,29.8996,30.0035,283500.0
2008-05-13 12:00:00,46.24,46.38,46.23,46.36,352400.0,30.01,30.1008,30.0035,30.0878,352400.0
2008-05-13 12:05:00,46.35,46.55,46.35,46.48,555500.0,30.0814,30.2112,30.0814,30.1657,555500.0
2008-05-13 12:10:00,46.48,46.5,46.28,46.34,250600.0,30.1657,30.1787,30.0359,30.0749,250600.0
2008-05-13 12:15:00,46.34,46.38,46.27,46.31,170700.0,30.0749,30.1008,30.0294,30.0554,170700.0
2008-05-13 12:20:00,46.31,46.37,46.26,46.28,95200.0,30.0554,30.0943,30.0229,30.0359,95200.0
2008-05-13 12:25:00,46.28,46.35,46.15,46.2,246500.0,30.0359,30.0814,29.9515,29.984,246500.0
2008-05-13 12:30:00,46.21,46.35,46.21,46.33,228300.0,29.9905,30.0814,29.9905,30.0684,228300.0
2008-05-13 12:35:00,46.33,46.37,46.19,46.22,90900.0,30.0684,30.0943,29.9775,29.997,90900.0
2008-05-13 12:40:00,46.21,46.32,46.19,46.26,88300.0,29.9905,30.0619,29.9775,30.0229,88300.0
2008-05-13 12:45:00,46.26,46.29,46.09,46.16,164300.0,30.0229,30.0424,29.9126,29.958,164300.0
2008-05-13 12:50:00,46.17,46.19,46.08,46.15,110900.0,29.9645,29.9775,29.9061,29.9515,110900.0
2008-05-13 12:55:00,46.15,46.19,46.14,46.18,71600.0,29.9515,29.9775,29.9451,29.971,71600.0
2008-05-13 13:00:00,46.18,46.19,46.06,46.08,231900.0,29.971,29.9775,29.8931,29.9061,231900.0
2008-05-13 13:05:00,46.09,46.14,46.02,46.02,157700.0,29.9126,29.9451,29.8672,29.8672,157700.0
2008-05-13 13:10:00,46.03,46.05,45.95,46.01,257900.0,29.8737,29.8866,29.8217,29.8607,257900.0
2008-05-13 13:15:00,46.01,46.04,45.95,46.0,150700.0,29.8607,29.8802,29.8217,29.8542,150700.0
2008-05-13 13:20:00,45.99,46.11,45.98,46.04,144800.0,29.8477,29.9256,29.8412,29.8802,144800.0
2008-05-13 13:25:00,46.05,46.07,45.99,46.04,129200.0,29.8866,29.8996,29.8477,29.8802,129200.0
2008-05-13 13:30:00,46.05,46.14,46.0,46.07,227300.0,29.8866,29.9451,29.8542,29.8996,227300.0
2008-05-13 13:35:00,46.07,46.09,46.01,46.02,177600.0,29.8996,29.9126,29.8607,29.8672,177600.0
2008-05-13 13:40:00,46.03,46.11,46.02,46.08,282000.0,29.8737,29.9256,29.8672,29.9061,282000.0
2008-05-13 13:45:00,46.09,46.12,46.05,46.05,171100.0,29.9126,29.9321,29.8866,29.8866,171100.0
2008-05-13 13:50:00,46.05,46.27,46.05,46.26,318700.0,29.8866,30.0294,29.8866,30.0229,318700.0
2008-05-13 13:55:00,46.26,46.27,46.13,46.13,289300.0,30.0229,30.0294,29.9386,29.9386,289300.0
2008-05-13 14:00:00,46.13,46.21,46.1,46.2,204800.0,29.9386,29.9905,29.9191,29.984,204800.0
2008-05-13 14:05:00,46.2,46.2,46.17,46.19,163900.0,29.984,29.984,29.9645,29.9775,163900.0
2008-05-13 14:10:00,46.18,46.2,46.06,46.15,296000.0,29.971,29.984,29.8931,29.9515,296000.0
2008-05-13 14:15:00,46.15,46.16,46.1,46.11,221900.0,29.9515,29.958,29.9191,29.9256,221900.0
2008-05-13 14:20:00,46.1,46.12,45.99,46.0,244100.0,29.9191,29.9321,29.8477,29.8542,244100.0
2008-05-13 14:25:00,46.0,46.07,45.99,46.04,173500.0,29.8542,29.8996,29.8477,29.8802,173500.0
2008-05-13 14:30:00,46.03,46.05,46.0,46.04,209000.0,29.8737,29.8866,29.8542,29.8802,209000.0
2008-05-13 14:35:00,46.05,46.05,45.98,45.99,274500.0,29.8866,29.8866,29.8412,29.8477,274500.0
2008-05-13 14:40:00,45.99,46.0,45.95,45.96,282100.0,29.8477,29.8542,29.8217,29.8282,282100.0
2008-05-13 14:45:00,45.96,45.98,45.91,45.95,263900.0,29.8282,29.8412,29.7958,29.8217,263900.0
2008-05-13 14:50:00,45.95,45.96,45.95,45.95,217900.0,29.8217,29.8282,29.8217,29.8217,217900.0
2008-05-13 14:55:00,45.95,46.05,45.95,46.01,287000.0,29.8217,29.8866,29.8217,29.8607,287000.0
2008-05-13 15:00:00,46.02,46.05,45.99,46.03,296900.0,29.8672,29.8866,29.8477,29.8737,296900.0
2008-05-13 15:05:00,46.04,46.04,45.95,45.98,313200.0,29.8802,29.8802,29.8217,29.8412,313200.0
2008-05-13 15:10:00,45.99,46.0,45.83,45.83,401200.0,29.8477,29.8542,29.7439,29.7439,401200.0
2008-05-13 15:15:00,45.83,45.88,45.72,45.72,482700.0,29.7439,29.7763,29.6725,29.6725,482700.0
2008-05-13 15:20:00,45.73,45.73,45.5,45.5,898200.0,29.679,29.679,29.5297,29.5297,898200.0
2008-05-13 15:25:00,45.5,45.75,45.48,45.51,1295800.0,29.5297,29.6919,29.5167,29.5362,1295800.0
2008-05-13 15:30:00,45.5,45.63,45.49,45.58,612200.0,29.5297,29.6141,29.5232,29.5816,612200.0
2008-05-13 15:35:00,45.57,45.59,45.53,45.54,520300.0,29.5751,29.5881,29.5492,29.5557,520300.0
2008-05-13 15:40:00,45.55,45.55,45.37,45.38,611400.0,29.5621,29.5621,29.4453,29.4518,611400.0
2008-05-13 15:45:00,45.39,45.4,45.22,45.23,936200.0,29.4583,29.4648,29.348,29.3545,936200.0
2008-05-13 15:50:00,45.22,45.43,45.22,45.36,1286300.0,29.348,29.4843,29.348,29.4388,1286300.0
2008-05-13 15:55:00,45.36,45.58,45.35,45.49,1000400.0,29.4388,29.5816,29.4323,29.5232,1000400.0
2008-05-14 09:30:00,46.0,46.28,45.52,45.62,611300.0,29.8542,30.0359,29.5427,29.6076,611300.0
2008-05-14 09:35:00,45.63,46.08,45.58,46.04,1078600.0,29.6141,29.9061,29.5816,29.8802,1078600.0
2008-05-14 09:40:00,46.05,46.1,45.86,45.86,540900.0,29.8866,29.9191,29.7633,29.7633,540900.0
2008-05-14 09:45:00,45.87,46.12,45.81,46.07,643500.0,29.7698,29.9321,29.7309,29.8996,643500.0
2008-05-14 09:50:00,46.07,46.37,46.01,46.29,781000.0,29.8996,30.0943,29.8607,30.0424,781000.0
2008-05-14 09:55:00,46.29,46.3,46.02,46.17,749700.0,30.0424,30.0489,29.8672,29.9645,749700.0
2008-05-14 10:00:00,46.17,46.24,45.65,46.09,511200.0,29.9645,30.01,29.627,29.9126,511200.0
2008-05-14 10:05:00,46.08,46.16,46.05,46.15,332400.0,29.9061,29.958,29.8866,29.9515,332400.0
2008-05-14 10:10:00,46.15,46.18,45.92,46.02,449600.0,29.9515,29.971,29.8023,29.8672,449600.0
2008-05-14 10:15:00,46.03,46.15,45.96,46.05,380900.0,29.8737,29.9515,29.8282,29.8866,380900.0
2008-05-14 10:20:00,46.04,46.05,45.93,46.0,457500.0,29.8802,29.8866,29.8088,29.8542,457500.0
2008-05-14 10:25:00,45.99,46.17,45.99,46.05,627600.0,29.8477,29.9645,29.8477,29.8866,627600.0
2008-05-14 10:30:00,46.05,46.15,45.9,45.92,597500.0,29.8866,29.9515,29.7893,29.8023,597500.0
2008-05-14 10:35:00,45.91,45.95,45.74,45.77,521000.0,29.7958,29.8217,29.6855,29.7049,521000.0
2008-05-14 10:40:00,45.78,45.85,45.64,45.69,336100.0,29.7114,29.7568,29.6206,29.653,336100.0
2008-05-14 10:45:00,45.71,45.75,45.67,45.68,231800.0,29.666,29.6919,29.64,29.6465,231800.0
2008-05-14 10:50:00,45.67,45.69,45.59,45.6,334100.0,29.64,29.653,29.5881,29.5946,334100.0
2008-05-14 10:55:00,45.59,45.6,45.36,45.48,434400.0,29.5881,29.5946,29.4388,29.5167,434400.0
2008-05-14 11:00:00,45.49,45.5,45.46,45.48,166700.0,29.5232,29.5297,29.5037,29.5167,166700.0
2008-05-14 11:05:00,45.47,45.56,45.47,45.53,399700.0,29.5102,29.5686,29.5102,29.5492,399700.0
2008-05-14 11:10:00,45.53,45.54,45.4,45.45,207000.0,29.5492,29.5557,29.4648,29.4972,207000.0
2008-05-14 11:15:00,45.47,45.54,45.45,45.48,158100.0,29.5102,29.5557,29.4972,29.5167,158100.0
2008-05-14 11:20:00,45.48,45.52,45.46,45.48,140000.0,29.5167,29.5427,29.5037,29.5167,140000.0
2008-05-14 11:25:00,45.48,45.55,45.47,45.5,538400.0,29.5167,29.5621,29.5102,29.5297,538400.0
2008-05-14 11:30:00,45.5,45.52,45.48,45.5,187500.0,29.5297,29.5427,29.5167,29.5297,187500.0
2008-05-14 11:35:00,45.51,45.61,45.49,45.55,419600.0,29.5362,29.6011,29.5232,29.5621,419600.0
2008-05-14 11:40:00,45.56,45.65,45.52,45.57,428400.0,29.5686,29.627,29.5427,29.5751,428400.0
2008-05-14 11:45:00,45.56,45.57,45.49,45.53,168500.0,29.5686,29.5751,29.5232,29.5492,168500.0
2008-05-14 11:50:00,45.53,45.53,45.37,45.4,244400.0,29.5492,29.5492,29.4453,29.4648,244400.0
2008-05-14 11:55:00,45.39,45.4,45.3,45.33,219000.0,29.4583,29.4648,29.3999,29.4194,219000.0
2008-05-14 12:00:00,45.33,45.43,45.32,45.43,142800.0,29.4194,29.4843,29.4129,29.4843,142800.0
2008-05-14 12:05:00,45.43,45.47,45.38,45.47,113300.0,29.4843,29.5102,29.4518,29.5102,113300.0
2008-05-14 12:10:00,45.47,45.56,45.47,45.54,139900.0,29.5102,29.5686,29.5102,29.5557,139900.0
2008-05-14 12:15:00,45.55,45.57,45.54,45.56,81500.0,29.5621,29.5751,29.5557,29.5686,81500.0
2008-05-14 12:20:00,45.56,45.65,45.54,45.65,143900.0,29.5686,29.627,29.5557,29.627,143900.0
2008-05-14 12:25:00,45.64,45.71,45.64,45.68,271300.0,29.6206,29.666,29.6206,29.6465,271300.0
2008-05-14 12:30:00,45.69,45.77,45.68,45.76,221500.0,29.653,29.7049,29.6465,29.6984,221500.0
2008-05-14 12:35:00,45.76,45.76,45.68,45.69,92700.0,29.6984,29.6984,29.6465,29.653,92700.0
2008-05-14 12:40:00,45.69,45.7,45.63,45.64,105500.0,29.653,29.6595,29.6141,29.6206,105500.0
2008-05-14 12:45:00,45.65,45.79,45.64,45.77,229500.0,29.627,29.7179,29.6206,29.7049,229500.0
2008-05-14 12:50:00,45.76,45.88,45.73,45.88,183100.0,29.6984,29.7763,29.679,29.7763,183100.0
2008-05-14 12:55:00,45.88,45.88,45.84,45.84,113900.0,29.7763,29.7763,29.7504,29.7504,113900.0
2008-05-14 13:00:00,45.85,45.9,45.77,45.81,163200.0,29.7568,29.7893,29.7049,29.7309,163200.0
2008-05-14 13:05:00,45.81,45.91,45.8,45.88,153900.0,29.7309,29.7958,29.7244,29.7763,153900.0
2008-05-14 13:10:00,45.87,46.0,45.85,45.99,207200.0,29.7698,29.8542,29.7568,29.8477,207200.0
2008-05-14 13:15:00,45.99,46.0,45.93,45.99,202500.0,29.8477,29.8542,29.8088,29.8477,202500.0
2008-05-14 13:20:00,45.98,45.99,45.9,45.95,237700.0,29.8412,29.8477,29.7893,29.8217,237700.0
2008-05-14 13:25:00,45.95,46.0,45.95,45.97,195800.0,29.8217,29.8542,29.8217,29.8347,195800.0
2008-05-14 13:30:00,45.98,46.07,45.98,46.06,223800.0,29.8412,29.8996,29.8412,29.8931,223800.0
2008-05-14 13:35:00,46.05,46.1,46.02,46.07,168100.0,29.8866,29.9191,29.8672,29.8996,168100.0
2008-05-14 13:40:00,46.06,46.15,46.06,46.15,191800.0,29.8931,29.9515,29.8931,29.9515,191800.0
2008-05-14 13:45:00,46.14,46.2,46.01,46.02,213500.0,29.9451,29.984,29.8607,29.8672,213500.0
2008-05-14 13:50:00,46.01,46.05,45.99,46.02,113800.0,29.8607,29.8866,29.8477,29.8672,113800.0
2008-05-14 13:55:00,46.02,46.08,46.0,46.01,112600.0,29.8672,29.9061,29.8542,29.8607,112600.0
2008-05-14 14:00:00,46.01,46.02,45.91,45.94,171900.0,29.8607,29.8672,29.7958,29.8153,171900.0
2008-05-14 14:05:00,45.94,45.95,45.87,45.9,193600.0,29.8153,29.8217,29.7698,29.7893,193600.0
2008-05-14 14:10:00,45.9,45.94,45.89,45.94,113300.0,29.7893,29.8153,29.7828,29.8153,113300.0
2008-05-14 14:15:00,45.94,45.99,45.89,45.98,290900.0,29.8153,29.8477,29.7828,29.8412,290900.0
2008-05-14 14:20:00,45.98,45.98,45.88,45.92,129300.0,29.8412,29.8412,29.7763,29.8023,129300.0
2008-05-14 14:25:00,45.91,45.98,45.91,45.93,180500.0,29.7958,29.8412,29.7958,29.8088,180500.0
2008-05-14 14:30:00,45.94,46.04,45.93,46.01,200700.0,29.8153,29.8802,29.8088,29.8607,200700.0
2008-05-14 14:35:00,46.01,46.01,45.93,45.96,190900.0,29.8607,29.8607,29.8088,29.8282,190900.0
2008-05-14 14:40:00,45.96,46.04,45.96,46.03,123300.0,29.8282,29.8802,29.8282,29.8737,123300.0
2008-05-14 14:45:00,46.02,46.06,46.02,46.03,145000.0,29.8672,29.8931,29.8672,29.8737,145000.0
2008-05-14 14:50:00,46.04,46.04,45.98,46.01,122100.0,29.8802,29.8802,29.8412,29.8607,122100.0
2008-05-14 14:55:00,46.01,46.09,46.0,46.03,362700.0,29.8607,29.9126,29.8542,29.8737,362700.0
2008-05-14 15:00:00,46.04,46.04,45.97,45.99,209400.0,29.8802,29.8802,29.8347,29.8477,209400.0
2008-05-14 15:05:00,46.0,46.02,45.93,45.96,249000.0,29.8542,29.8672,29.8088,29.8282,249000.0
2008-05-14 15:10:00,45.97,46.02,45.93,45.97,207700.0,29.8347,29.8672,29.8088,29.8347,207700.0
2008-05-14 15:15:00,45.98,46.09,45.97,46.06,242200.0,29.8412,29.9126,29.8347,29.8931,242200.0
2008-05-14 15:20:00,46.06,46.06,45.95,45.96,282500.0,29.8931,29.8931,29.8217,29.8282,282500.0
2008-05-14 15:25:00,45.96,45.97,45.83,45.89,497100.0,29.8282,29.8347,29.7439,29.7828,497100.0
2008-05-14 15:30:00,45.89,45.94,45.83,45.89,286800.0,29.7828,29.8153,29.7439,29.7828,286800.0
2008-05-14 15:35:00,45.89,45.95,45.85,45.93,238500.0,29.7828,29.8217,29.7568,29.8088,238500.0
2008-05-14 15:40:00,45.93,45.99,45.82,45.83,419200.0,29.8088,29.8477,29.7374,29.7439,419200.0
2008-05-14 15:45:00,45.83,45.95,45.79,45.9,401300.0,29.7439,29.8217,29.7179,29.7893,401300.0
2008-05-14 15:50:00,45.9,45.94,45.81,45.85,485800.0,29.7893,29.8153,29.7309,29.7568,485800.0
2008-05-14 15:55:00,45.86,45.92,45.8,45.88,512100.0,29.7633,29.8023,29.7244,29.7763,512100.0
2008-05-15 09:30:00,46.05,46.05,45.58,45.91,467900.0,29.8866,29.8866,29.5816,29.7958,467900.0
2008-05-15 09:35:00,45.91,46.08,45.9,46.0,315800.0,29.7958,29.9061,29.7893,29.8542,315800.0
2008-05-15 09:40:00,46.0,46.16,45.98,45.99,320500.0,29.8542,29.958,29.8412,29.8477,320500.0
2008-05-15 09:45:00,45.99,46.06,45.83,46.02,285300.0,29.8477,29.8931,29.7439,29.8672,285300.0
2008-05-15 09:50:00,46.02,46.14,45.88,46.04,281000.0,29.8672,29.9451,29.7763,29.8802,281000.0
2008-05-15 09:55:00,46.05,46.14,46.01,46.13,210800.0,29.8866,29.9451,29.8607,29.9386,210800.0
2008-05-15 10:00:00,46.14,46.19,46.08,46.1,444500.0,29.9451,29.9775,29.9061,29.9191,444500.0
2008-05-15 10:05:00,46.1,46.18,46.1,46.14,294900.0,29.9191,29.971,29.9191,29.9451,294900.0
2008-05-15 10:10:00,46.14,46.15,45.88,45.91,527200.0,29.9451,29.9515,29.7763,29.7958,527200.0
2008-05-15 10:15:00,45.91,46.07,45.91,46.06,258100.0,29.7958,29.8996,29.7958,29.8931,258100.0
2008-05-15 10:20:00,46.06,46.14,46.0,46.0,286500.0,29.8931,29.9451,29.8542,29.8542,286500.0
2008-05-15 10:25:00,46.01,46.05,45.91,45.99,254800.0,29.8607,29.8866,29.7958,29.8477,254800.0
2008-05-15 10:30:00,45.99,46.15,45.99,46.04,379800.0,29.8477,29.9515,29.8477,29.8802,379800.0
2008-05-15 10:35:00,46.03,46.09,46.01,46.06,297600.0,29.8737,29.9126,29.8607,29.8931,297600.0
2008-05-15 10:40:00,46.06,46.13,46.04,46.05,274900.0,29.8931,29.9386,29.8802,29.8866,274900.0
2008-05-15 10:45:00,46.04,46.08,45.94,45.94,221200.0,29.8802,29.9061,29.8153,29.8153,221200.0
2008-05-15 10:50:00,45.94,45.95,45.86,45.9,149200.0,29.8153,29.8217,29.7633,29.7893,149200.0
2008-05-15 10:55:00,45.91,45.93,45.88,45.88,125500.0,29.7958,29.8088,29.7763,29.7763,125500.0
2008-05-15 11:00:00,45.88,46.04,45.88,46.03,224800.0,29.7763,29.8802,29.7763,29.8737,224800.0
2008-05-15 11:05:00,46.01,46.01,45.87,45.91,276400.0,29.8607,29.8607,29.7698,29.7958,276400.0
2008-05-15 11:10:00,45.91,45.99,45.88,45.92,482700.0,29.7958,29.8477,29.7763,29.8023,482700.0
2008-05-15 11:15:00,45.93,45.94,45.77,45.83,340900.0,29.8088,29.8153,29.7049,29.7439,340900.0
2008-05-15 11:20:00,45.82,45.85,45.73,45.81,262700.0,29.7374,29.7568,29.679,29.7309,262700.0
2008-05-15 11:25:00,45.81,45.84,45.76,45.82,142800.0,29.7309,29.7504,29.6984,29.7374,142800.0
2008-05-15 11:30:00,45.83,45.88,45.81,45.86,192600.0,29.7439,29.7763,29.7309,29.7633,192600.0
2008-05-15 11:35:00,45.85,45.88,45.75,45.78,165100.0,29.7568,29.7763,29.6919,29.7114,165100.0
2008-05-15 11:40:00,45.78,45.79,45.7,45.74,236300.0,29.7114,29.7179,29.6595,29.6855,236300.0
2008-05-15 11:45:00,45.75,45.89,45.75,45.81,165300.0,29.6919,29.7828,29.6919,29.7309,165300.0
2008-05-15 11:50:00,45.82,45.85,45.77,45.84,223600.0,29.7374,29.7568,29.7049,29.7504,223600.0
2008-05-15 11:55:00,45.84,45.91,45.84,45.9,140100.0,29.7504,29.7958,29.7504,29.7893,140100.0
2008-05-15 12:00:00,45.9,46.01,45.88,45.99,156400.0,29.7893,29.8607,29.7763,29.8477,156400.0
2008-05-15 12:05:00,45.99,46.04,45.97,45.98,193100.0,29.8477,29.8802,29.8347,29.8412,193100.0
2008-05-15 12:10:00,45.98,46.03,45.95,46.0,219200.0,29.8412,29.8737,29.8217,29.8542,219200.0
2008-05-15 12:15:00,46.01,46.08,45.97,46.03,207500.0,29.8607,29.9061,29.8347,29.8737,207500.0
2008-05-15 12:20:00,46.03,46.26,46.03,46.25,355400.0,29.8737,30.0229,29.8737,30.0164,355400.0
2008-05-15 12:25:00,46.24,46.36,46.0,46.35,384300.0,30.01,30.0878,29.8542,30.0814,384300.0
2008-05-15 12:30:00,46.35,46.47,46.33,46.47,477200.0,30.0814,30.1592,30.0684,30.1592,477200.0
2008-05-15 12:35:00,46.47,46.56,46.45,46.56,512500.0,30.1592,30.2176,30.1463,30.2176,512500.0
2008-05-15 12:40:00,46.55,46.62,46.48,46.49,521400.0,30.2112,30.2566,30.1657,30.1722,521400.0
2008-05-15 12:45:00,46.49,46.54,46.43,46.51,364800.0,30.1722,30.2047,30.1333,30.1852,364800.0
2008-05-15 12:50:00,46.51,46.58,46.5,46.52,244600.0,30.1852,30.2306,30.1787,30.1917,244600.0
2008-05-15 12:55:00,46.52,46.58,46.47,46.56,149500.0,30.1917,30.2306,30.1592,30.2176,149500.0
2008-05-15 13:00:00,46.56,46.7,46.53,46.7,228000.0,30.2176,30.3085,30.1982,30.3085,228000.0
2008-05-15 13:05:00,46.7,46.73,46.57,46.57,293000.0,30.3085,30.328,30.2241,30.2241,293000.0
2008-05-15 13:10:00,46.58,46.62,46.55,46.61,244000.0,30.2306,30.2566,30.2112,30.2501,244000.0
2008-05-15 13:15:00,46.61,46.61,46.5,46.51,183100.0,30.2501,30.2501,30.1787,30.1852,183100.0
2008-05-15 13:20:00,46.51,46.54,46.42,46.52,221300.0,30.1852,30.2047,30.1268,30.1917,221300.0
2008-05-15 13:25:00,46.52,46.6,46.52,46.52,177200.0,30.1917,30.2436,30.1917,30.1917,177200.0
2008-05-15 13:30:00,46.52,46.56,46.47,46.49,159900.0,30.1917,30.2176,30.1592,30.1722,159900.0
2008-05-15 13:35:00,46.5,46.51,46.31,46.36,257300.0,30.1787,30.1852,30.0554,30.0878,257300.0
2008-05-15 13:40:00,46.36,46.46,46.34,46.43,132700.0,30.0878,30.1527,30.0749,30.1333,132700.0
2008-05-15 13:45:00,46.43,46.55,46.43,46.49,148500.0,30.1333,30.2112,30.1333,30.1722,148500.0
2008-05-15 13:50:00,46.48,46.48,46.37,46.37,181100.0,30.1657,30.1657,30.0943,30.0943,181100.0
2008-05-15 13:55:00,46.37,46.48,46.34,46.43,118000.0,30.0943,30.1657,30.0749,30.1333,118000.0
2008-05-15 14:00:00,46.44,46.48,46.42,46.44,109600.0,30.1398,30.1657,30.1268,30.1398,109600.0
2008-05-15 14:05:00,46.45,46.55,46.44,46.54,266100.0,30.1463,30.2112,30.1398,30.2047,266100.0
2008-05-15 14:10:00,46.54,46.65,46.54,46.6,261400.0,30.2047,30.2761,30.2047,30.2436,261400.0
2008-05-15 14:15:00,46.6,46.7,46.59,46.62,439300.0,30.2436,30.3085,30.2371,30.2566,439300.0
2008-05-15 14:20:00,46.62,46.68,46.58,46.6,184800.0,30.2566,30.2955,30.2306,30.2436,184800.0
2008-05-15 14:25:00,46.61,46.61,46.47,46.5,291300.0,30.2501,30.2501,30.1592,30.1787,291300.0
2008-05-15 14:30:00,46.51,46.58,46.46,46.55,179200.0,30.1852,30.2306,30.1527,30.2112,179200.0
2008-05-15 14:35:00,46.56,46.61,46.54,46.57,209500.0,30.2176,30.2501,30.2047,30.2241,209500.0
2008-05-15 14:40:00,46.56,46.63,46.54,46.58,158900.0,30.2176,30.2631,30.2047,30.2306,158900.0
2008-05-15 14:45:00,46.59,46.63,46.58,46.61,213900.0,30.2371,30.2631,30.2306,30.2501,213900.0
2008-05-15 14:50:00,46.61,46.69,46.61,46.69,211700.0,30.2501,30.302,30.2501,30.302,211700.0
2008-05-15 14:55:00,46.68,46.74,46.63,46.69,319500.0,30.2955,30.3345,30.2631,30.302,319500.0
2008-05-15 15:00:00,46.69,46.72,46.54,46.55,220900.0,30.302,30.3215,30.2047,30.2112,220900.0
2008-05-15 15:05:00,46.55,46.63,46.54,46.63,368300.0,30.2112,30.2631,30.2047,30.2631,368300.0
2008-05-15 15:10:00,46.64,46.67,46.57,46.58,251500.0,30.2696,30.289,30.2241,30.2306,251500.0
2008-05-15 15:15:00,46.57,46.62,46.55,46.61,125900.0,30.2241,30.2566,30.2112,30.2501,125900.0
2008-05-15 15:20:00,46.61,46.61,46.46,46.52,364600.0,30.2501,30.2501,30.1527,30.1917,364600.0
2008-05-15 15:25:00,46.52,46.6,46.51,46.6,194500.0,30.1917,30.2436,30.1852,30.2436,194500.0
2008-05-15 15:30:00,46.59,46.62,46.53,46.55,208300.0,30.2371,30.2566,30.1982,30.2112,208300.0
2008-05-15 15:35:00,46.55,46.76,46.55,46.68,461900.0,30.2112,30.3474,30.2112,30.2955,461900.0
2008-05-15 15:40:00,46.68,46.85,46.65,46.84,641500.0,30.2955,30.4059,30.2761,30.3994,641500.0
2008-05-15 15:45:00,46.84,46.99,46.82,46.99,703700.0,30.3994,30.4967,30.3864,30.4967,703700.0
2008-05-15 15:50:00,46.98,47.04,46.94,46.96,893700.0,30.4902,30.5292,30.4643,30.4772,893700.0
2008-05-15 15:55:00,46.97,47.04,46.94,46.94,1007000.0,30.4837,30.5292,30.4643,30.4643,1007000.0
2008-05-16 09:30:00,47.32,47.32,46.69,46.88,2260200.0,30.7109,30.7109,30.302,30.4253,2260200.0
2008-05-16 09:35:00,46.88,46.93,46.61,46.65,318300.0,30.4253,30.4578,30.2501,30.2761,318300.0
2008-05-16 09:40:00,46.66,46.66,46.47,46.61,270700.0,30.2825,30.2825,30.1592,30.2501,270700.0
2008-05-16 09:45:00,46.61,46.81,46.58,46.74,261900.0,30.2501,30.3799,30.2306,30.3345,261900.0
2008-05-16 09:50:00,46.74,46.8,46.55,46.58,283700.0,30.3345,30.3734,30.2112,30.2306,283700.0
2008-05-16 09:55:00,46.59,46.64,46.41,46.48,270200.0,30.2371,30.2696,30.1203,30.1657,270200.0
2008-05-16 10:00:00,46.47,46.5,46.29,46.31,305400.0,30.1592,30.1787,30.0424,30.0554,305400.0
2008-05-16 10:05:00,46.31,46.4,46.3,46.36,192600.0,30.0554,30.1138,30.0489,30.0878,192600.0
2008-05-16 10:10:00,46.36,46.5,46.34,46.49,189200.0,30.0878,30.1787,30.0749,30.1722,189200.0
2008-05-16 10:15:00,46.49,46.62,46.49,46.55,201500.0,30.1722,30.2566,30.1722,30.2112,201500.0
2008-05-16 10:20:00,46.56,46.61,46.38,46.52,347500.0,30.2176,30.2501,30.1008,30.1917,347500.0
2008-05-16 10:25:00,46.52,46.71,46.47,46.7,203100.0,30.1917,30.315,30.1592,30.3085,203100.0
2008-05-16 10:30:00,46.7,46.72,46.62,46.66,185300.0,30.3085,30.3215,30.2566,30.2825,185300.0
2008-05-16 10:35:00,46.66,46.67,46.45,46.61,242300.0,30.2825,30.289,30.1463,30.2501,242300.0
2008-05-16 10:40:00,46.61,46.67,46.49,46.5,146400.0,30.2501,30.289,30.1722,30.1787,146400.0
2008-05-16 10:45:00,46.5,46.51,46.37,46.43,264100.0,30.1787,30.1852,30.0943,30.1333,264100.0
2008-05-16 10:50:00,46.44,46.47,46.35,46.36,241000.0,30.1398,30.1592,30.0814,30.0878,241000.0
2008-05-16 10:55:00,46.36,46.43,46.31,46.34,205200.0,30.0878,30.1333,30.0554,30.0749,205200.0
2008-05-16 11:00:00,46.33,46.47,46.31,46.38,189100.0,30.0684,30.1592,30.0554,30.1008,189100.0
2008-05-16 11:05:00,46.38,46.47,46.37,46.43,166300.0,30.1008,30.1592,30.0943,30.1333,166300.0
2008-05-16 11:10:00,46.43,46.46,46.3,46.34,261600.0,30.1333,30.1527,30.0489,30.0749,261600.0
2008-05-16 11:15:00,46.33,46.35,46.26,46.26,285500.0,30.0684,30.0814,30.0229,30.0229,285500.0
2008-05-16 11:20:00,46.26,46.26,46.11,46.13,319700.0,30.0229,30.0229,29.9256,29.9386,319700.0
2008-05-16 11:25:00,46.13,46.23,46.13,46.16,253700.0,29.9386,30.0035,29.9386,29.958,253700.0
2008-05-16 11:30:00,46.16,46.2,46.11,46.15,241800.0,29.958,29.984,29.9256,29.9515,241800.0
2008-05-16 11:35:00,46.16,46.2,46.12,46.15,250300.0,29.958,29.984,29.9321,29.9515,250300.0
2008-05-16 11:40:00,46.15,46.19,46.05,46.1,250400.0,29.9515,29.9775,29.8866,29.9191,250400.0
2008-05-16 11:45:00,46.1,46.17,46.08,46.15,451100.0,29.9191,29.9645,29.9061,29.9515,451100.0
2008-05-16 11:50:00,46.15,46.18,46.06,46.1,216900.0,29.9515,29.971,29.8931,29.9191,216900.0
2008-05-16 11:55:00,46.11,46.17,46.1,46.11,275600.0,29.9256,29.9645,29.9191,29.9256,275600.0
2008-05-16 12:00:00,46.11,46.12,46.05,46.07,167000.0,29.9256,29.9321,29.8866,29.8996,167000.0
2008-05-16 12:05:00,46.07,46.19,46.07,46.15,673200.0,29.8996,29.9775,29.8996,29.9515,673200.0
2008-05-16 12:10:00,46.16,46.24,46.12,46.23,189300.0,29.958,30.01,29.9321,30.0035,189300.0
2008-05-16 12:15:00,46.23,46.29,46.2,46.28,176300.0,30.0035,30.0424,29.984,30.0359,176300.0
2008-05-16 12:20:00,46.27,46.29,46.23,46.24,181800.0,30.0294,30.0424,30.0035,30.01,181800.0
2008-05-16 12:25:00,46.23,46.37,46.23,46.37,178400.0,30.0035,30.0943,30.0035,30.0943,178400.0
2008-05-16 12:30:00,46.36,46.43,46.31,46.35,264100.0,30.0878,30.1333,30.0554,30.0814,264100.0
2008-05-16 12:35:00,46.35,46.44,46.32,46.38,176800.0,30.0814,30.1398,30.0619,30.1008,176800.0
2008-05-16 12:40:00,46.38,46.52,46.37,46.52,267800.0,30.1008,30.1917,30.0943,30.1917,267800.0
2008-05-16 12:45:00,46.52,46.56,46.47,46.51,176500.0,30.1917,30.2176,30.1592,30.1852,176500.0
2008-05-16 12:50:00,46.5,46.62,46.5,46.59,153600.0,30.1787,30.2566,30.1787,30.2371,153600.0
2008-05-16 12:55:00,46.59,46.62,46.56,46.56,91200.0,30.2371,30.2566,30.2176,30.2176,91200.0
2008-05-16 13:00:00,46.57,46.6,46.5,46.58,107200.0,30.2241,30.2436,30.1787,30.2306,107200.0
2008-05-16 13:05:00,46.58,46.63,46.55,46.62,105800.0,30.2306,30.2631,30.2112,30.2566,105800.0
2008-05-16 13:10:00,46.61,46.63,46.51,46.55,128600.0,30.2501,30.2631,30.1852,30.2112,128600.0
2008-05-16 13:15:00,46.54,46.56,46.45,46.5,174800.0,30.2047,30.2176,30.1463,30.1787,174800.0
2008-05-16 13:20:00,46.5,46.59,46.45,46.58,118100.0,30.1787,30.2371,30.1463,30.2306,118100.0
2008-05-16 13:25:00,46.58,46.58,46.5,46.51,123400.0,30.2306,30.2306,30.1787,30.1852,123400.0
2008-05-16 13:30:00,46.52,46.52,46.46,46.5,106700.0,30.1917,30.1917,30.1527,30.1787,106700.0
2008-05-16 13:35:00,46.5,46.5,46.39,46.4,161100.0,30.1787,30.1787,30.1073,30.1138,161100.0
2008-05-16 13:40:00,46.39,46.46,46.39,46.45,136700.0,30.1073,30.1527,30.1073,30.1463,136700.0
2008-05-16 13:45:00,46.44,46.47,46.43,46.44,85000.0,30.1398,30.1592,30.1333,30.1398,85000.0
2008-05-16 13:50:00,46.44,46.45,46.32,46.35,101100.0,30.1398,30.1463,30.0619,30.0814,101100.0
2008-05-16 13:55:00,46.36,46.51,46.36,46.38,174800.0,30.0878,30.1852,30.0878,30.1008,174800.0
2008-05-16 14:00:00,46.38,46.47,46.34,46.41,143700.0,30.1008,30.1592,30.0749,30.1203,143700.0
2008-05-16 14:05:00,46.4,46.43,46.33,46.43,113700.0,30.1138,30.1333,30.0684,30.1333,113700.0
2008-05-16 14:10:00,46.43,46.49,46.42,46.48,127400.0,30.1333,30.1722,30.1268,30.1657,127400.0
2008-05-16 14:15:00,46.48,46.53,46.46,46.52,168900.0,30.1657,30.1982,30.1527,30.1917,168900.0
2008-05-16 14:20:00,46.53,46.58,46.5,46.54,166800.0,30.1982,30.2306,30.1787,30.2047,166800.0
2008-05-16 14:25:00,46.53,46.54,46.42,46.5,152300.0,30.1982,30.2047,30.1268,30.1787,152300.0
2008-05-16 14:30:00,46.51,46.51,46.44,46.46,117300.0,30.1852,30.1852,30.1398,30.1527,117300.0
2008-05-16 14:35:00,46.45,46.54,46.45,46.52,134000.0,30.1463,30.2047,30.1463,30.1917,134000.0
2008-05-16 14:40:00,46.52,46.57,46.5,46.57,89100.0,30.1917,30.2241,30.1787,30.2241,89100.0
2008-05-16 14:45:00,46.58,46.65,46.55,46.59,153200.0,30.2306,30.2761,30.2112,30.2371,153200.0
2008-05-16 14:50:00,46.59,46.73,46.58,46.73,150400.0,30.2371,30.328,30.2306,30.328,150400.0
2008-05-16 14:55:00,46.73,46.74,46.64,46.64,135900.0,30.328,30.3345,30.2696,30.2696,135900.0
2008-05-16 15:00:00,46.64,46.64,46.57,46.58,150900.0,30.2696,30.2696,30.2241,30.2306,150900.0
2008-05-16 15:05:00,46.58,46.74,46.58,46.72,175100.0,30.2306,30.3345,30.2306,30.3215,175100.0
2008-05-16 15:10:00,46.73,46.73,46.62,46.64,102900.0,30.328,30.328,30.2566,30.2696,102900.0
2008-05-16 15:15:00,46.64,46.71,46.63,46.71,138100.0,30.2696,30.315,30.2631,30.315,138100.0
2008-05-16 15:20:00,46.72,46.75,46.69,46.72,254600.0,30.3215,30.341,30.302,30.3215,254600.0
2008-05-16 15:25:00,46.71,46.75,46.64,46.69,262500.0,30.315,30.341,30.2696,30.302,262500.0
2008-05-16 15:30:00,46.69,46.7,46.65,46.68,205600.0,30.302,30.3085,30.2761,30.2955,205600.0
2008-05-16 15:35:00,46.68,46.69,46.63,46.64,228700.0,30.2955,30.302,30.2631,30.2696,228700.0
2008-05-16 15:40:00,46.64,46.65,46.52,46.52,275100.0,30.2696,30.2761,30.1917,30.1917,275100.0
2008-05-16 15:45:00,46.52,46.54,46.48,46.54,347500.0,30.1917,30.2047,30.1657,30.2047,347500.0
2008-05-16 15:50:00,46.54,46.54,46.5,46.52,447100.0,30.2047,30.2047,30.1787,30.1917,447100.0
2008-05-16 15:55:00,46.52,46.56,46.48,46.55,607300.0,30.1917,30.2176,30.1657,30.2112,607300.0
2008-05-19 09:30:00,46.55,46.55,46.25,46.48,317700.0,30.2112,30.2112,30.0164,30.1657,317700.0
2008-05-19 09:35:00,46.5,46.6,46.42,46.48,216300.0,30.1787,30.2436,30.1268,30.1657,216300.0
2008-05-19 09:40:00,46.48,46.55,46.29,46.29,205000.0,30.1657,30.2112,30.0424,30.0424,205000.0
2008-05-19 09:45:00,46.3,46.58,46.25,46.5,254600.0,30.0489,30.2306,30.0164,30.1787,254600.0
2008-05-19 09:50:00,46.5,46.6,46.46,46.57,336500.0,30.1787,30.2436,30.1527,30.2241,336500.0
2008-05-19 09:55:00,46.56,46.6,46.42,46.58,167700.0,30.2176,30.2436,30.1268,30.2306,167700.0
2008-05-19 10:00:00,46.57,46.64,46.48,46.56,184900.0,30.2241,30.2696,30.1657,30.2176,184900.0
2008-05-19 10:05:00,46.57,46.71,46.48,46.71,260200.0,30.2241,30.315,30.1657,30.315,260200.0
2008-05-19 10:10:00,46.7,46.75,46.58,46.66,331600.0,30.3085,30.341,30.2306,30.2825,331600.0
2008-05-19 10:15:00,46.66,46.73,46.51,46.66,342700.0,30.2825,30.328,30.1852,30.2825,342700.0
2008-05-19 10:20:00,46.65,46.66,46.52,46.63,175800.0,30.2761,30.2825,30.1917,30.2631,175800.0
2008-05-19 10:25:00,46.62,46.65,46.55,46.61,293900.0,30.2566,30.2761,30.2112,30.2501,293900.0
2008-05-19 10:30:00,46.61,46.7,46.61,46.67,117900.0,30.2501,30.3085,30.2501,30.289,117900.0
2008-05-19 10:35:00,46.67,46.89,46.66,46.77,236600.0,30.289,30.4318,30.2825,30.3539,236600.0
2008-05-19 10:40:00,46.78,46.8,46.63,46.64,198600.0,30.3604,30.3734,30.2631,30.2696,198600.0
2008-05-19 10:45:00,46.64,46.74,46.64,46.73,104700.0,30.2696,30.3345,30.2696,30.328,104700.0
2008-05-19 10:50:00,46.74,46.81,46.7,46.75,126300.0,30.3345,30.3799,30.3085,30.341,126300.0
2008-05-19 10:55:00,46.76,46.82,46.69,46.72,110800.0,30.3474,30.3864,30.302,30.3215,110800.0
2008-05-19 11:00:00,46.72,46.84,46.71,46.82,103900.0,30.3215,30.3994,30.315,30.3864,103900.0
2008-05-19 11:05:00,46.83,46.85,46.74,46.77,127300.0,30.3929,30.4059,30.3345,30.3539,127300.0
2008-05-19 11:10:00,46.77,46.82,46.75,46.8,139400.0,30.3539,30.3864,30.341,30.3734,139400.0
2008-05-19 11:15:00,46.8,46.99,46.79,46.98,162100.0,30.3734,30.4967,30.3669,30.4902,162100.0
2008-05-19 11:20:00,46.98,47.02,46.94,46.95,273000.0,30.4902,30.5162,30.4643,30.4708,273000.0
2008-05-19 11:25:00,46.95,47.06,46.91,47.04,340400.0,30.4708,30.5421,30.4448,30.5292,340400.0
2008-05-19 11:30:00,47.05,47.14,47.0,47.13,288600.0,30.5357,30.5941,30.5032,30.5876,288600.0
2008-05-19 11:35:00,47.13,47.22,47.07,47.11,263900.0,30.5876,30.646,30.5486,30.5746,263900.0
2008-05-19 11:40:00,47.11,47.2,47.06,47.15,199800.0,30.5746,30.633,30.5421,30.6006,199800.0
2008-05-19 11:45:00,47.15,47.22,47.09,47.13,160100.0,30.6006,30.646,30.5616,30.5876,160100.0
2008-05-19 11:50:00,47.13,47.14,47.06,47.1,128100.0,30.5876,30.5941,30.5421,30.5681,128100.0
2008-05-19 11:55:00,47.1,47.16,47.02,47.12,167100.0,30.5681,30.607,30.5162,30.5811,167100.0
2008-05-19 12:00:00,47.12,47.13,46.98,47.03,150500.0,30.5811,30.5876,30.4902,30.5227,150500.0
2008-05-19 12:05:00,47.03,47.07,46.99,47.01,136500.0,30.5227,30.5486,30.4967,30.5097,136500.0
2008-05-19 12:10:00,47.02,47.07,46.98,47.0,194500.0,30.5162,30.5486,30.4902,30.5032,194500.0
2008-05-19 12:15:00,47.0,47.05,46.96,47.02,169900.0,30.5032,30.5357,30.4772,30.5162,169900.0
2008-05-19 12:20:00,47.03,47.06,47.0,47.05,106700.0,30.5227,30.5421,30.5032,30.5357,106700.0
2008-05-19 12:25:00,47.06,47.09,46.98,47.02,117600.0,30.5421,30.5616,30.4902,30.5162,117600.0
2008-05-19 12:30:00,47.03,47.13,47.03,47.08,148100.0,30.5227,30.5876,30.5227,30.5551,148100.0
2008-05-19 12:35:00,47.08,47.08,46.93,47.02,186400.0,30.5551,30.5551,30.4578,30.5162,186400.0
2008-05-19 12:40:00,47.02,47.04,46.95,46.96,144500.0,30.5162,30.5292,30.4708,30.4772,144500.0
2008-05-19 12:45:00,46.96,46.97,46.89,46.92,173800.0,30.4772,30.4837,30.4318,30.4513,173800.0
2008-05-19 12:50:00,46.92,46.94,46.87,46.9,71000.0,30.4513,30.4643,30.4188,30.4383,71000.0
2008-05-19 12:55:00,46.9,46.93,46.81,46.92,82600.0,30.4383,30.4578,30.3799,30.4513,82600.0
2008-05-19 13:00:00,46.92,46.97,46.89,46.95,66700.0,30.4513,30.4837,30.4318,30.4708,66700.0
2008-05-19 13:05:00,46.94,46.99,46.92,46.92,103900.0,30.4643,30.4967,30.4513,30.4513,103900.0
2008-05-19 13:10:00,46.93,46.95,46.84,46.85,95400.0,30.4578,30.4708,30.3994,30.4059,95400.0
2008-05-19 13:15:00,46.85,46.92,46.85,46.88,83300.0,30.4059,30.4513,30.4059,30.4253,83300.0
2008-05-19 13:20:00,46.88,46.91,46.85,46.9,149300.0,30.4253,30.4448,30.4059,30.4383,149300.0
2008-05-19 13:25:00,46.89,47.03,46.89,47.0,168800.0,30.4318,30.5227,30.4318,30.5032,168800.0
2008-05-19 13:30:00,47.0,47.05,46.92,46.92,225400.0,30.5032,30.5357,30.4513,30.4513,225400.0
2008-05-19 13:35:00,46.92,46.94,46.88,46.94,143500.0,30.4513,30.4643,30.4253,30.4643,143500.0
2008-05-19 13:40:00,46.94,47.02,46.89,46.9,191000.0,30.4643,30.5162,30.4318,30.4383,191000.0
2008-05-19 13:45:00,46.9,46.96,46.87,46.94,268900.0,30.4383,30.4772,30.4188,30.4643,268900.0
2008-05-19 13:50:00,46.93,46.96,46.9,46.92,160100.0,30.4578,30.4772,30.4383,30.4513,160100.0
2008-05-19 13:55:00,46.92,46.95,46.77,46.81,271100.0,30.4513,30.4708,30.3539,30.3799,271100.0
2008-05-19 14:00:00,46.82,46.84,46.66,46.67,445200.0,30.3864,30.3994,30.2825,30.289,445200.0
2008-05-19 14:05:00,46.66,46.74,46.66,46.71,209300.0,30.2825,30.3345,30.2825,30.315,209300.0
2008-05-19 14:10:00,46.71,46.72,46.65,46.71,199100.0,30.315,30.3215,30.2761,30.315,199100.0
2008-05-19 14:15:00,46.7,46.72,46.47,46.57,332300.0,30.3085,30.3215,30.1592,30.2241,332300.0
2008-05-19 14:20:00,46.56,46.56,46.43,46.53,275500.0,30.2176,30.2176,30.1333,30.1982,275500.0
2008-05-19 14:25:00,46.53,46.56,46.39,46.47,357000.0,30.1982,30.2176,30.1073,30.1592,357000.0
2008-05-19 14:30:00,46.47,46.52,46.42,46.42,162300.0,30.1592,30.1917,30.1268,30.1268,162300.0
2008-05-19 14:35:00,46.43,46.45,46.38,46.4,273000.0,30.1333,30.1463,30.1008,30.1138,273000.0
2008-05-19 14:40:00,46.39,46.42,46.35,46.35,195400.0,30.1073,30.1268,30.0814,30.0814,195400.0
2008-05-19 14:45:00,46.36,46.44,46.35,46.42,191300.0,30.0878,30.1398,30.0814,30.1268,191300.0
2008-05-19 14:50:00,46.41,46.53,46.38,46.52,220300.0,30.1203,30.1982,30.1008,30.1917,220300.0
2008-05-19 14:55:00,46.52,46.52,46.41,46.49,162100.0,30.1917,30.1917,30.1203,30.1722,162100.0
2008-05-19 15:00:00,46.49,46.5,46.36,46.38,206000.0,30.1722,30.1787,30.0878,30.1008,206000.0
2008-05-19 15:05:00,46.37,46.38,46.32,46.35,250400.0,30.0943,30.1008,30.0619,30.0814,250400.0
2008-05-19 15:10:00,46.35,46.41,46.32,46.33,278900.0,30.0814,30.1203,30.0619,30.0684,278900.0
2008-05-19 15:15:00,46.33,46.35,46.25,46.3,177000.0,30.0684,30.0814,30.0164,30.0489,177000.0
2008-05-19 15:20:00,46.3,46.35,46.26,46.27,196500.0,30.0489,30.0814,30.0229,30.0294,196500.0
2008-05-19 15:25:00,46.27,46.28,46.19,46.2,433200.0,30.0294,30.0359,29.9775,29.984,433200.0
2008-05-19 15:30:00,46.21,46.22,46.0,46.06,644300.0,29.9905,29.997,29.8542,29.8931,644300.0
2008-05-19 15:35:00,46.06,46.07,45.87,45.88,530200.0,29.8931,29.8996,29.7698,29.7763,530200.0
2008-05-19 15:40:00,45.88,45.99,45.88,45.99,478800.0,29.7763,29.8477,29.7763,29.8477,478800.0
2008-05-19 15:45:00,46.0,46.03,45.97,46.02,479200.0,29.8542,29.8737,29.8347,29.8672,479200.0
2008-05-19 15:50:00,46.02,46.08,46.01,46.07,713700.0,29.8672,29.9061,29.8607,29.8996,713700.0
2008-05-19 15:55:00,46.07,46.07,45.96,45.97,684400.0,29.8996,29.8996,29.8282,29.8347,684400.0
2008-05-20 09:30:00,45.66,45.66,45.04,45.08,932400.0,29.6335,29.6335,29.2312,29.2571,932400.0
2008-05-20 09:35:00,45.08,45.1,44.86,44.99,921800.0,29.2571,29.2701,29.1143,29.1987,921800.0
2008-05-20 09:40:00,45.0,45.07,44.91,44.96,638100.0,29.2052,29.2506,29.1468,29.1792,638100.0
2008-05-20 09:45:00,44.95,45.08,44.89,45.06,616400.0,29.1727,29.2571,29.1338,29.2441,616400.0
2008-05-20 09:50:00,45.06,45.15,44.98,45.09,377500.0,29.2441,29.3025,29.1922,29.2636,377500.0
2008-05-20 09:55:00,45.1,45.13,44.92,44.93,416800.0,29.2701,29.2896,29.1533,29.1598,416800.0
2008-05-20 10:00:00,44.94,44.94,44.72,44.81,577100.0,29.1663,29.1663,29.0235,29.0819,577100.0
2008-05-20 10:05:00,44.81,44.88,44.76,44.77,472200.0,29.0819,29.1273,29.0494,29.0559,472200.0
2008-05-20 10:10:00,44.78,44.89,44.69,44.89,444000.0,29.0624,29.1338,29.004,29.1338,444000.0
2008-05-20 10:15:00,44.88,44.98,44.85,44.87,397700.0,29.1273,29.1922,29.1078,29.1208,397700.0
2008-05-20 10:20:00,44.87,44.9,44.72,44.78,390000.0,29.1208,29.1403,29.0235,29.0624,390000.0
2008-05-20 10:25:00,44.78,44.96,44.77,44.91,336400.0,29.0624,29.1792,29.0559,29.1468,336400.0
2008-05-20 10:30:00,44.91,44.94,44.77,44.79,402000.0,29.1468,29.1663,29.0559,29.0689,402000.0
2008-05-20 10:35:00,44.79,44.81,44.71,44.75,400400.0,29.0689,29.0819,29.017,29.0429,400400.0
2008-05-20 10:40:00,44.75,44.89,44.72,44.87,578300.0,29.0429,29.1338,29.0235,29.1208,578300.0
2008-05-20 10:45:00,44.87,44.9,44.78,44.89,255400.0,29.1208,29.1403,29.0624,29.1338,255400.0
2008-05-20 10:50:00,44.88,44.95,44.79,44.8,342600.0,29.1273,29.1727,29.0689,29.0754,342600.0
2008-05-20 10:55:00,44.81,44.94,44.81,44.91,223500.0,29.0819,29.1663,29.0819,29.1468,223500.0
2008-05-20 11:00:00,44.92,44.94,44.76,44.76,314700.0,29.1533,29.1663,29.0494,29.0494,314700.0
2008-05-20 11:05:00,44.76,44.82,44.69,44.75,590200.0,29.0494,29.0884,29.004,29.0429,590200.0
2008-05-20 11:10:00,44.76,44.88,44.75,44.81,278400.0,29.0494,29.1273,29.0429,29.0819,278400.0
2008-05-20 11:15:00,44.81,44.84,44.78,44.8,147500.0,29.0819,29.1014,29.0624,29.0754,147500.0
2008-05-20 11:20:00,44.81,44.83,44.76,44.81,173600.0,29.0819,29.0949,29.0494,29.0819,173600.0
2008-05-20 11:25:00,44.81,44.84,44.75,44.76,721000.0,29.0819,29.1014,29.0429,29.0494,721000.0
2008-05-20 11:30:00,44.76,44.81,44.72,44.74,356600.0,29.0494,29.0819,29.0235,29.0365,356600.0
2008-05-20 11:35:00,44.74,44.75,44.66,44.66,559900.0,29.0365,29.0429,28.9845,28.9845,559900.0
2008-05-20 11:40:00,44.66,44.67,44.6,44.6,326400.0,28.9845,28.991,28.9456,28.9456,326400.0
2008-05-20 11:45:00,44.6,44.66,44.55,44.55,382000.0,28.9456,28.9845,28.9131,28.9131,382000.0
2008-05-20 11:50:00,44.56,44.56,44.47,44.5,492900.0,28.9196,28.9196,28.8612,28.8807,492900.0
2008-05-20 11:55:00,44.5,44.5,44.41,44.44,405400.0,28.8807,28.8807,28.8223,28.8418,405400.0
2008-05-20 12:00:00,44.45,44.49,44.44,44.46,418000.0,28.8482,28.8742,28.8418,28.8547,418000.0
2008-05-20 12:05:00,44.46,44.48,44.39,44.41,332500.0,28.8547,28.8677,28.8093,28.8223,332500.0
2008-05-20 12:10:00,44.41,44.43,44.36,44.43,432600.0,28.8223,28.8353,28.7898,28.8353,432600.0
2008-05-20 12:15:00,44.42,44.46,44.38,44.4,715100.0,28.8288,28.8547,28.8028,28.8158,715100.0
2008-05-20 12:20:00,44.39,44.54,44.39,44.54,498000.0,28.8093,28.9067,28.8093,28.9067,498000.0
2008-05-20 12:25:00,44.54,44.54,44.43,44.45,157500.0,28.9067,28.9067,28.8353,28.8482,157500.0
2008-05-20 12:30:00,44.45,44.48,44.41,44.42,163200.0,28.8482,28.8677,28.8223,28.8288,163200.0
2008-05-20 12:35:00,44.42,44.47,44.41,44.45,229400.0,28.8288,28.8612,28.8223,28.8482,229400.0
2008-05-20 12:40:00,44.44,44.44,44.09,44.1,924900.0,28.8418,28.8418,28.6146,28.6211,924900.0
2008-05-20 12:45:00,44.09,44.12,44.0,44.01,773500.0,28.6146,28.6341,28.5562,28.5627,773500.0
2008-05-20 12:50:00,44.0,44.17,44.0,44.11,719500.0,28.5562,28.6665,28.5562,28.6276,719500.0
2008-05-20 12:55:00,44.1,44.18,44.1,44.14,392800.0,28.6211,28.673,28.6211,28.6471,392800.0
2008-05-20 13:00:00,44.14,44.17,44.09,44.12,376200.0,28.6471,28.6665,28.6146,28.6341,376200.0
2008-05-20 13:05:00,44.11,44.14,44.06,44.07,416100.0,28.6276,28.6471,28.5951,28.6016,416100.0
2008-05-20 13:10:00,44.07,44.14,44.06,44.11,313300.0,28.6016,28.6471,28.5951,28.6276,313300.0
2008-05-20 13:15:00,44.1,44.12,44.01,44.02,452700.0,28.6211,28.6341,28.5627,28.5692,452700.0
2008-05-20 13:20:00,44.01,44.08,43.94,44.07,741400.0,28.5627,28.6081,28.5172,28.6016,741400.0
2008-05-20 13:25:00,44.07,44.15,44.06,44.14,236300.0,28.6016,28.6535,28.5951,28.6471,236300.0
2008-05-20 13:30:00,44.14,44.14,44.01,44.05,336000.0,28.6471,28.6471,28.5627,28.5886,336000.0
2008-05-20 13:35:00,44.05,44.06,43.92,43.93,899300.0,28.5886,28.5951,28.5043,28.5108,899300.0
2008-05-20 13:40:00,43.93,43.98,43.89,43.95,383700.0,28.5108,28.5432,28.4848,28.5237,383700.0
2008-05-20 13:45:00,43.95,43.98,43.89,43.97,480600.0,28.5237,28.5432,28.4848,28.5367,480600.0
2008-05-20 13:50:00,43.97,43.97,43.88,43.89,401700.0,28.5367,28.5367,28.4783,28.4848,401700.0
2008-05-20 13:55:00,43.89,43.9,43.78,43.8,614800.0,28.4848,28.4913,28.4134,28.4264,614800.0
2008-05-20 14:00:00,43.8,43.82,43.72,43.73,590900.0,28.4264,28.4394,28.3745,28.381,590900.0
2008-05-20 14:05:00,43.73,43.75,43.64,43.7,581400.0,28.381,28.3939,28.3225,28.3615,581400.0
2008-05-20 14:10:00,43.7,43.72,43.67,43.69,575300.0,28.3615,28.3745,28.342,28.355,575300.0
2008-05-20 14:15:00,43.68,43.71,43.65,43.7,464900.0,28.3485,28.368,28.329,28.3615,464900.0
2008-05-20 14:20:00,43.7,43.74,43.68,43.71,576500.0,28.3615,28.3874,28.3485,28.368,576500.0
2008-05-20 14:25:00,43.71,43.71,43.64,43.65,534100.0,28.368,28.368,28.3225,28.329,534100.0
2008-05-20 14:30:00,43.65,43.71,43.63,43.7,776000.0,28.329,28.368,28.3161,28.3615,776000.0
2008-05-20 14:35:00,43.7,43.92,43.69,43.88,1048000.0,28.3615,28.5043,28.355,28.4783,1048000.0
2008-05-20 14:40:00,43.88,44.02,43.88,44.01,836000.0,28.4783,28.5692,28.4783,28.5627,836000.0
2008-05-20 14:45:00,44.01,44.02,43.83,43.86,621600.0,28.5627,28.5692,28.4459,28.4653,621600.0
2008-05-20 14:50:00,43.86,43.92,43.84,43.89,599300.0,28.4653,28.5043,28.4523,28.4848,599300.0
2008-05-20 14:55:00,43.89,43.92,43.83,43.85,462000.0,28.4848,28.5043,28.4459,28.4588,462000.0
2008-05-20 15:00:00,43.86,43.95,43.83,43.95,468600.0,28.4653,28.5237,28.4459,28.5237,468600.0
2008-05-20 15:05:00,43.95,44.02,43.87,43.89,1122500.0,28.5237,28.5692,28.4718,28.4848,1122500.0
2008-05-20 15:10:00,43.88,43.96,43.88,43.92,656200.0,28.4783,28.5302,28.4783,28.5043,656200.0
2008-05-20 15:15:00,43.92,44.05,43.9,43.98,600900.0,28.5043,28.5886,28.4913,28.5432,600900.0
2008-05-20 15:20:00,43.98,44.0,43.89,43.93,685300.0,28.5432,28.5562,28.4848,28.5108,685300.0
2008-05-20 15:25:00,43.93,43.94,43.74,43.76,754000.0,28.5108,28.5172,28.3874,28.4004,754000.0
2008-05-20 15:30:00,43.76,43.78,43.64,43.67,727700.0,28.4004,28.4134,28.3225,28.342,727700.0
2008-05-20 15:35:00,43.68,43.69,43.55,43.56,1044700.0,28.3485,28.355,28.2641,28.2706,1044700.0
2008-05-20 15:40:00,43.55,43.62,43.5,43.62,1131600.0,28.2641,28.3096,28.2317,28.3096,1131600.0
2008-05-20 15:45:00,43.62,43.84,43.6,43.82,1563700.0,28.3096,28.4523,28.2966,28.4394,1563700.0
2008-05-20 15:50:00,43.82,43.98,43.79,43.97,1707600.0,28.4394,28.5432,28.4199,28.5367,1707600.0
2008-05-20 15:55:00,43.96,43.98,43.7,43.73,2311900.0,28.5302,28.5432,28.3615,28.381,2311900.0
2008-05-21 09:30:00,43.8,43.95,43.43,43.66,749300.0,28.4264,28.5237,28.1863,28.3355,749300.0
2008-05-21 09:35:00,43.66,43.94,43.55,43.9,747400.0,28.3355,28.5172,28.2641,28.4913,747400.0
2008-05-21 09:40:00,43.88,44.05,43.83,43.89,640600.0,28.4783,28.5886,28.4459,28.4848,640600.0
2008-05-21 09:45:00,43.89,43.92,43.63,43.64,474500.0,28.4848,28.5043,28.3161,28.3225,474500.0
2008-05-21 09:50:00,43.63,43.64,43.51,43.54,428500.0,28.3161,28.3225,28.2382,28.2576,428500.0
2008-05-21 09:55:00,43.53,43.6,43.39,43.41,513600.0,28.2512,28.2966,28.1603,28.1733,513600.0
2008-05-21 10:00:00,43.41,43.42,43.3,43.42,521500.0,28.1733,28.1798,28.1019,28.1798,521500.0
2008-05-21 10:05:00,43.42,43.52,43.37,43.39,458300.0,28.1798,28.2447,28.1473,28.1603,458300.0
2008-05-21 10:10:00,43.4,43.6,43.37,43.46,513700.0,28.1668,28.2966,28.1473,28.2057,513700.0
2008-05-21 10:15:00,43.46,43.51,43.32,43.49,422500.0,28.2057,28.2382,28.1149,28.2252,422500.0
2008-05-21 10:20:00,43.49,43.73,43.49,43.73,445200.0,28.2252,28.381,28.2252,28.381,445200.0
2008-05-21 10:25:00,43.73,43.86,43.69,43.75,402900.0,28.381,28.4653,28.355,28.3939,402900.0
2008-05-21 10:30:00,43.75,43.75,43.39,43.67,559400.0,28.3939,28.3939,28.1603,28.342,559400.0
2008-05-21 10:35:00,43.66,43.69,43.28,43.39,590600.0,28.3355,28.355,28.0889,28.1603,590600.0
2008-05-21 10:40:00,43.39,43.7,43.32,43.39,407600.0,28.1603,28.3615,28.1149,28.1603,407600.0
2008-05-21 10:45:00,43.39,43.42,43.12,43.19,471900.0,28.1603,28.1798,27.9851,28.0305,471900.0
2008-05-21 10:50:00,43.18,43.21,43.05,43.12,477700.0,28.024,28.0435,27.9396,27.9851,477700.0
2008-05-21 10:55:00,43.12,43.14,43.07,43.07,377400.0,27.9851,27.998,27.9526,27.9526,377400.0
2008-05-21 11:00:00,43.09,43.21,43.06,43.15,612400.0,27.9656,28.0435,27.9461,28.0045,612400.0
2008-05-21 11:05:00,43.15,43.17,43.09,43.14,279400.0,28.0045,28.0175,27.9656,27.998,279400.0
2008-05-21 11:10:00,43.13,43.17,43.09,43.11,442400.0,27.9916,28.0175,27.9656,27.9786,442400.0
2008-05-21 11:15:00,43.1,43.15,43.1,43.1,298500.0,27.9721,28.0045,27.9721,27.9721,298500.0
2008-05-21 11:20:00,43.1,43.15,43.06,43.15,466000.0,27.9721,28.0045,27.9461,28.0045,466000.0
2008-05-21 11:25:00,43.15,43.18,43.09,43.11,706900.0,28.0045,28.024,27.9656,27.9786,706900.0
2008-05-21 11:30:00,43.11,43.12,43.08,43.1,577700.0,27.9786,27.9851,27.9591,27.9721,577700.0
2008-05-21 11:35:00,43.11,43.11,43.09,43.09,256600.0,27.9786,27.9786,27.9656,27.9656,256600.0
2008-05-21 11:40:00,43.09,43.11,42.92,42.97,686100.0,27.9656,27.9786,27.8553,27.8877,686100.0
2008-05-21 11:45:00,42.97,42.99,42.93,42.98,256700.0,27.8877,27.9007,27.8618,27.8942,256700.0
2008-05-21 11:50:00,42.99,43.04,42.98,43.0,270000.0,27.9007,27.9331,27.8942,27.9072,270000.0
2008-05-21 11:55:00,43.0,43.03,42.95,42.98,343100.0,27.9072,27.9267,27.8747,27.8942,343100.0
2008-05-21 12:00:00,42.98,42.99,42.93,42.95,440000.0,27.8942,27.9007,27.8618,27.8747,440000.0
2008-05-21 12:05:00,42.94,42.97,42.87,42.95,358300.0,27.8682,27.8877,27.8228,27.8747,358300.0
2008-05-21 12:10:00,42.94,43.02,42.94,43.0,249400.0,27.8682,27.9202,27.8682,27.9072,249400.0
2008-05-21 12:15:00,43.0,43.04,42.94,43.0,335500.0,27.9072,27.9331,27.8682,27.9072,335500.0
2008-05-21 12:20:00,42.99,43.01,42.95,42.95,223200.0,27.9007,27.9137,27.8747,27.8747,223200.0
2008-05-21 12:25:00,42.96,42.98,42.93,42.98,678100.0,27.8812,27.8942,27.8618,27.8942,678100.0
2008-05-21 12:30:00,42.98,42.98,42.95,42.95,158600.0,27.8942,27.8942,27.8747,27.8747,158600.0
2008-05-21 12:35:00,42.95,42.98,42.94,42.97,270500.0,27.8747,27.8942,27.8682,27.8877,270500.0
2008-05-21 12:40:00,42.98,43.1,42.95,43.1,391800.0,27.8942,27.9721,27.8747,27.9721,391800.0
2008-05-21 12:45:00,43.1,43.15,43.07,43.12,591200.0,27.9721,28.0045,27.9526,27.9851,591200.0
2008-05-21 12:50:00,43.12,43.13,42.92,42.98,260400.0,27.9851,27.9916,27.8553,27.8942,260400.0
2008-05-21 12:55:00,42.98,42.99,42.95,42.97,118200.0,27.8942,27.9007,27.8747,27.8877,118200.0
2008-05-21 13:00:00,42.96,42.98,42.95,42.95,231600.0,27.8812,27.8942,27.8747,27.8747,231600.0
2008-05-21 13:05:00,42.95,42.97,42.93,42.94,473000.0,27.8747,27.8877,27.8618,27.8682,473000.0
2008-05-21 13:10:00,42.95,42.96,42.92,42.93,244600.0,27.8747,27.8812,27.8553,27.8618,244600.0
2008-05-21 13:15:00,42.93,42.96,42.9,42.91,387500.0,27.8618,27.8812,27.8423,27.8488,387500.0
2008-05-21 13:20:00,42.91,42.92,42.86,42.86,504700.0,27.8488,27.8553,27.8163,27.8163,504700.0
2008-05-21 13:25:00,42.87,42.9,42.84,42.9,230900.0,27.8228,27.8423,27.8033,27.8423,230900.0
2008-05-21 13:30:00,42.9,43.0,42.89,43.0,233200.0,27.8423,27.9072,27.8358,27.9072,233200.0
2008-05-21 13:35:00,43.0,43.07,42.98,43.07,309000.0,27.9072,27.9526,27.8942,27.9526,309000.0
2008-05-21 13:40:00,43.07,43.07,43.0,43.0,255500.0,27.9526,27.9526,27.9072,27.9072,255500.0
2008-05-21 13:45:00,43.0,43.08,42.94,42.97,299100.0,27.9072,27.9591,27.8682,27.8877,299100.0
2008-05-21 13:50:00,42.97,43.0,42.91,42.95,227800.0,27.8877,27.9072,27.8488,27.8747,227800.0
2008-05-21 13:55:00,42.94,42.95,42.82,42.91,356700.0,27.8682,27.8747,27.7904,27.8488,356700.0
2008-05-21 14:00:00,42.9,42.94,42.73,42.86,592000.0,27.8423,27.8682,27.732,27.8163,592000.0
2008-05-21 14:05:00,42.88,42.89,42.65,42.69,412700.0,27.8293,27.8358,27.68,27.706,412700.0
2008-05-21 14:10:00,42.69,42.78,42.65,42.75,433100.0,27.706,27.7644,27.68,27.7449,433100.0
2008-05-21 14:15:00,42.76,42.77,42.63,42.64,396800.0,27.7514,27.7579,27.6671,27.6735,396800.0
2008-05-21 14:20:00,42.64,42.72,42.6,42.67,677400.0,27.6735,27.7255,27.6476,27.693,677400.0
2008-05-21 14:25:00,42.66,42.68,42.54,42.62,362900.0,27.6865,27.6995,27.6086,27.6606,362900.0
2008-05-21 14:30:00,42.61,42.68,42.5,42.51,421800.0,27.6541,27.6995,27.5827,27.5892,421800.0
2008-05-21 14:35:00,42.51,42.6,42.5,42.52,372100.0,27.5892,27.6476,27.5827,27.5957,372100.0
2008-05-21 14:40:00,42.52,42.57,42.42,42.5,470700.0,27.5957,27.6281,27.5308,27.5827,470700.0
2008-05-21 14:45:00,42.5,42.55,42.39,42.42,561500.0,27.5827,27.6151,27.5113,27.5308,561500.0
2008-05-21 14:50:00,42.41,42.49,42.4,42.45,381200.0,27.5243,27.5762,27.5178,27.5502,381200.0
2008-05-21 14:55:00,42.44,42.54,42.39,42.53,528200.0,27.5437,27.6086,27.5113,27.6022,528200.0
2008-05-21 15:00:00,42.53,42.57,42.46,42.56,800300.0,27.6022,27.6281,27.5567,27.6216,800300.0
2008-05-21 15:05:00,42.56,42.6,42.5,42.59,589400.0,27.6216,27.6476,27.5827,27.6411,589400.0
2008-05-21 15:10:00,42.58,42.71,42.47,42.7,619200.0,27.6346,27.719,27.5632,27.7125,619200.0
2008-05-21 15:15:00,42.7,42.73,42.63,42.7,744100.0,27.7125,27.732,27.6671,27.7125,744100.0
2008-05-21 15:20:00,42.7,42.74,42.64,42.64,395900.0,27.7125,27.7384,27.6735,27.6735,395900.0
2008-05-21 15:25:00,42.64,42.72,42.59,42.66,406600.0,27.6735,27.7255,27.6411,27.6865,406600.0
2008-05-21 15:30:00,42.66,42.76,42.6,42.74,379300.0,27.6865,27.7514,27.6476,27.7384,379300.0
2008-05-21 15:35:00,42.74,42.74,42.65,42.66,350000.0,27.7384,27.7384,27.68,27.6865,350000.0
2008-05-21 15:40:00,42.67,42.67,42.42,42.43,834500.0,27.693,27.693,27.5308,27.5373,834500.0
2008-05-21 15:45:00,42.43,42.62,42.42,42.49,671700.0,27.5373,27.6606,27.5308,27.5762,671700.0
2008-05-21 15:50:00,42.5,42.57,42.39,42.39,1137100.0,27.5827,27.6281,27.5113,27.5113,1137100.0
2008-05-21 15:55:00,42.4,42.53,42.33,42.42,1502900.0,27.5178,27.6022,27.4724,27.5308,1502900.0
2008-05-22 09:30:00,42.4,42.97,42.1,42.73,760500.0,27.5178,27.8877,27.3231,27.732,760500.0
2008-05-22 09:35:00,42.73,42.95,42.45,42.53,603700.0,27.732,27.8747,27.5502,27.6022,603700.0
2008-05-22 09:40:00,42.54,42.75,42.5,42.66,523700.0,27.6086,27.7449,27.5827,27.6865,523700.0
2008-05-22 09:45:00,42.67,42.83,42.62,42.75,419800.0,27.693,27.7969,27.6606,27.7449,419800.0
2008-05-22 09:50:00,42.75,43.13,42.72,43.13,458500.0,27.7449,27.9916,27.7255,27.9916,458500.0
2008-05-22 09:55:00,43.13,43.3,43.12,43.15,704400.0,27.9916,28.1019,27.9851,28.0045,704400.0
2008-05-22 10:00:00,43.16,43.49,43.15,43.4,818700.0,28.011,28.2252,28.0045,28.1668,818700.0
2008-05-22 10:05:00,43.4,43.41,43.22,43.37,539800.0,28.1668,28.1733,28.05,28.1473,539800.0
2008-05-22 10:10:00,43.37,43.58,43.35,43.56,573400.0,28.1473,28.2836,28.1343,28.2706,573400.0
2008-05-22 10:15:00,43.57,43.61,43.37,43.48,485200.0,28.2771,28.3031,28.1473,28.2187,485200.0
2008-05-22 10:20:00,43.48,43.65,43.41,43.56,443100.0,28.2187,28.329,28.1733,28.2706,443100.0
2008-05-22 10:25:00,43.56,43.62,43.51,43.6,308400.0,28.2706,28.3096,28.2382,28.2966,308400.0
2008-05-22 10:30:00,43.61,43.73,43.52,43.6,480200.0,28.3031,28.381,28.2447,28.2966,480200.0
2008-05-22 10:35:00,43.6,43.73,43.57,43.6,431500.0,28.2966,28.381,28.2771,28.2966,431500.0
2008-05-22 10:40:00,43.6,43.61,43.37,43.37,339400.0,28.2966,28.3031,28.1473,28.1473,339400.0
2008-05-22 10:45:00,43.37,43.41,43.25,43.32,385800.0,28.1473,28.1733,28.0694,28.1149,385800.0
2008-05-22 10:50:00,43.32,43.34,43.12,43.13,428100.0,28.1149,28.1278,27.9851,27.9916,428100.0
2008-05-22 10:55:00,43.13,43.28,43.13,43.24,323100.0,27.9916,28.0889,27.9916,28.0629,323100.0
2008-05-22 11:00:00,43.24,43.37,43.14,43.33,336300.0,28.0629,28.1473,27.998,28.1214,336300.0
2008-05-22 11:05:00,43.33,43.42,43.19,43.21,565400.0,28.1214,28.1798,28.0305,28.0435,565400.0
2008-05-22 11:10:00,43.22,43.45,43.21,43.36,341300.0,28.05,28.1992,28.0435,28.1408,341300.0
2008-05-22 11:15:00,43.35,43.37,43.22,43.28,381100.0,28.1343,28.1473,28.05,28.0889,381100.0
2008-05-22 11:20:00,43.28,43.46,43.28,43.36,398200.0,28.0889,28.2057,28.0889,28.1408,398200.0
2008-05-22 11:25:00,43.36,43.38,43.26,43.26,195500.0,28.1408,28.1538,28.0759,28.0759,195500.0
2008-05-22 11:30:00,43.26,43.27,43.12,43.22,410500.0,28.0759,28.0824,27.9851,28.05,410500.0
2008-05-22 11:35:00,43.22,43.24,43.18,43.23,297400.0,28.05,28.0629,28.024,28.0565,297400.0
2008-05-22 11:40:00,43.23,43.24,43.08,43.11,449000.0,28.0565,28.0629,27.9591,27.9786,449000.0
2008-05-22 11:45:00,43.11,43.14,43.04,43.09,345700.0,27.9786,27.998,27.9331,27.9656,345700.0
2008-05-22 11:50:00,43.08,43.09,43.0,43.04,229700.0,27.9591,27.9656,27.9072,27.9331,229700.0
2008-05-22 11:55:00,43.04,43.11,42.98,43.09,281600.0,27.9331,27.9786,27.8942,27.9656,281600.0
2008-05-22 12:00:00,43.09,43.09,42.98,43.01,202000.0,27.9656,27.9656,27.8942,27.9137,202000.0
2008-05-22 12:05:00,43.01,43.25,42.96,43.0,217400.0,27.9137,28.0694,27.8812,27.9072,217400.0
2008-05-22 12:10:00,43.0,43.0,42.89,42.97,178800.0,27.9072,27.9072,27.8358,27.8877,178800.0
2008-05-22 12:15:00,42.97,43.09,42.97,42.99,244900.0,27.8877,27.9656,27.8877,27.9007,244900.0
2008-05-22 12:20:00,42.99,43.15,42.97,43.15,201100.0,27.9007,28.0045,27.8877,28.0045,201100.0
2008-05-22 12:25:00,43.15,43.27,43.12,43.24,208400.0,28.0045,28.0824,27.9851,28.0629,208400.0
2008-05-22 12:30:00,43.24,43.27,43.17,43.21,211600.0,28.0629,28.0824,28.0175,28.0435,211600.0
2008-05-22 12:35:00,43.2,43.25,43.17,43.25,129400.0,28.037,28.0694,28.0175,28.0694,129400.0
2008-05-22 12:40:00,43.25,43.29,43.22,43.23,177100.0,28.0694,28.0954,28.05,28.0565,177100.0
2008-05-22 12:45:00,43.23,43.28,43.22,43.26,130200.0,28.0565,28.0889,28.05,28.0759,130200.0
2008-05-22 12:50:00,43.26,43.28,43.24,43.27,147900.0,28.0759,28.0889,28.0629,28.0824,147900.0
2008-05-22 12:55:00,43.28,43.28,43.22,43.22,98000.0,28.0889,28.0889,28.05,28.05,98000.0
2008-05-22 13:00:00,43.23,43.24,43.16,43.18,171100.0,28.0565,28.0629,28.011,28.024,171100.0
2008-05-22 13:05:00,43.18,43.23,43.09,43.12,209900.0,28.024,28.0565,27.9656,27.9851,209900.0
2008-05-22 13:10:00,43.13,43.13,42.97,42.98,102700.0,27.9916,27.9916,27.8877,27.8942,102700.0
2008-05-22 13:15:00,42.99,43.09,42.98,43.06,186700.0,27.9007,27.9656,27.8942,27.9461,186700.0
2008-05-22 13:20:00,43.06,43.07,43.01,43.02,147300.0,27.9461,27.9526,27.9137,27.9202,147300.0
2008-05-22 13:25:00,43.01,43.03,42.95,42.95,201800.0,27.9137,27.9267,27.8747,27.8747,201800.0
2008-05-22 13:30:00,42.95,42.98,42.94,42.98,200700.0,27.8747,27.8942,27.8682,27.8942,200700.0
2008-05-22 13:35:00,42.97,43.14,42.97,43.03,195100.0,27.8877,27.998,27.8877,27.9267,195100.0
2008-05-22 13:40:00,43.02,43.2,43.01,43.16,143500.0,27.9202,28.037,27.9137,28.011,143500.0
2008-05-22 13:45:00,43.15,43.19,43.09,43.18,248600.0,28.0045,28.0305,27.9656,28.024,248600.0
2008-05-22 13:50:00,43.18,43.21,43.07,43.1,201500.0,28.024,28.0435,27.9526,27.9721,201500.0
2008-05-22 13:55:00,43.09,43.12,43.01,43.02,168300.0,27.9656,27.9851,27.9137,27.9202,168300.0
2008-05-22 14:00:00,43.02,43.12,43.01,43.12,211000.0,27.9202,27.9851,27.9137,27.9851,211000.0
2008-05-22 14:05:00,43.12,43.19,43.0,43.05,273000.0,27.9851,28.0305,27.9072,27.9396,273000.0
2008-05-22 14:10:00,43.04,43.07,42.95,43.01,285500.0,27.9331,27.9526,27.8747,27.9137,285500.0
2008-05-22 14:15:00,43.02,43.06,42.92,43.0,287100.0,27.9202,27.9461,27.8553,27.9072,287100.0
2008-05-22 14:20:00,43.0,43.02,42.86,42.87,343800.0,27.9072,27.9202,27.8163,27.8228,343800.0
2008-05-22 14:25:00,42.87,42.96,42.78,42.86,258900.0,27.8228,27.8812,27.7644,27.8163,258900.0
2008-05-22 14:30:00,42.85,42.92,42.79,42.91,238800.0,27.8098,27.8553,27.7709,27.8488,238800.0
2008-05-22 14:35:00,42.9,42.99,42.9,42.99,202400.0,27.8423,27.9007,27.8423,27.9007,202400.0
2008-05-22 14:40:00,42.98,43.03,42.93,43.0,246400.0,27.8942,27.9267,27.8618,27.9072,246400.0
2008-05-22 14:45:00,43.0,43.02,42.95,42.98,192200.0,27.9072,27.9202,27.8747,27.8942,192200.0
2008-05-22 14:50:00,42.98,43.05,42.93,43.03,221100.0,27.8942,27.9396,27.8618,27.9267,221100.0
2008-05-22 14:55:00,43.04,43.07,43.0,43.07,264700.0,27.9331,27.9526,27.9072,27.9526,264700.0
2008-05-22 15:00:00,43.07,43.1,43.0,43.06,165600.0,27.9526,27.9721,27.9072,27.9461,165600.0
2008-05-22 15:05:00,43.05,43.12,43.03,43.06,266300.0,27.9396,27.9851,27.9267,27.9461,266300.0
2008-05-22 15:10:00,43.05,43.07,42.98,43.07,202200.0,27.9396,27.9526,27.8942,27.9526,202200.0
2008-05-22 15:15:00,43.06,43.07,43.03,43.04,230400.0,27.9461,27.9526,27.9267,27.9331,230400.0
2008-05-22 15:20:00,43.04,43.07,42.94,42.96,400900.0,27.9331,27.9526,27.8682,27.8812,400900.0
2008-05-22 15:25:00,42.96,43.0,42.85,42.89,265600.0,27.8812,27.9072,27.8098,27.8358,265600.0
2008-05-22 15:30:00,42.88,42.89,42.79,42.8,488200.0,27.8293,27.8358,27.7709,27.7774,488200.0
2008-05-22 15:35:00,42.79,42.89,42.73,42.88,495400.0,27.7709,27.8358,27.732,27.8293,495400.0
2008-05-22 15:40:00,42.88,42.94,42.82,42.89,480100.0,27.8293,27.8682,27.7904,27.8358,480100.0
2008-05-22 15:45:00,42.9,42.94,42.83,42.93,556500.0,27.8423,27.8682,27.7969,27.8618,556500.0
2008-05-22 15:50:00,42.92,43.04,42.92,43.03,770100.0,27.8553,27.9331,27.8553,27.9267,770100.0
2008-05-22 15:55:00,43.02,43.14,43.0,43.09,1058300.0,27.9202,27.998,27.9072,27.9656,1058300.0
2008-05-23 09:30:00,42.67,42.9,42.65,42.8,400700.0,27.693,27.8423,27.68,27.7774,400700.0
2008-05-23 09:35:00,42.8,42.81,42.66,42.7,246200.0,27.7774,27.7839,27.6865,27.7125,246200.0
2008-05-23 09:40:00,42.69,42.7,42.42,42.56,340600.0,27.706,27.7125,27.5308,27.6216,340600.0
2008-05-23 09:45:00,42.55,42.57,42.28,42.29,321000.0,27.6151,27.6281,27.4399,27.4464,321000.0
2008-05-23 09:50:00,42.29,42.37,42.21,42.25,520200.0,27.4464,27.4983,27.3945,27.4204,520200.0
2008-05-23 09:55:00,42.25,42.32,42.18,42.28,236700.0,27.4204,27.4659,27.375,27.4399,236700.0
2008-05-23 10:00:00,42.29,42.4,42.15,42.4,318800.0,27.4464,27.5178,27.3555,27.5178,318800.0
2008-05-23 10:05:00,42.4,42.46,42.24,42.42,351300.0,27.5178,27.5567,27.4139,27.5308,351300.0
2008-05-23 10:10:00,42.41,42.5,42.41,42.44,343800.0,27.5243,27.5827,27.5243,27.5437,343800.0
2008-05-23 10:15:00,42.44,42.5,42.39,42.49,236200.0,27.5437,27.5827,27.5113,27.5762,236200.0
2008-05-23 10:20:00,42.49,42.62,42.49,42.61,295100.0,27.5762,27.6606,27.5762,27.6541,295100.0
2008-05-23 10:25:00,42.61,42.62,42.34,42.44,409800.0,27.6541,27.6606,27.4788,27.5437,409800.0
2008-05-23 10:30:00,42.44,42.44,42.35,42.36,333400.0,27.5437,27.5437,27.4853,27.4918,333400.0
2008-05-23 10:35:00,42.37,42.47,42.3,42.35,415500.0,27.4983,27.5632,27.4529,27.4853,415500.0
2008-05-23 10:40:00,42.36,42.42,42.33,42.36,217500.0,27.4918,27.5308,27.4724,27.4918,217500.0
2008-05-23 10:45:00,42.36,42.41,42.34,42.39,206400.0,27.4918,27.5243,27.4788,27.5113,206400.0
2008-05-23 10:50:00,42.39,42.4,42.16,42.37,244400.0,27.5113,27.5178,27.362,27.4983,244400.0
2008-05-23 10:55:00,42.36,42.5,42.33,42.5,238200.0,27.4918,27.5827,27.4724,27.5827,238200.0
2008-05-23 11:00:00,42.5,42.56,42.46,42.55,273900.0,27.5827,27.6216,27.5567,27.6151,273900.0
2008-05-23 11:05:00,42.55,42.59,42.53,42.54,229300.0,27.6151,27.6411,27.6022,27.6086,229300.0
2008-05-23 11:10:00,42.54,42.54,42.41,42.47,375000.0,27.6086,27.6086,27.5243,27.5632,375000.0
2008-05-23 11:15:00,42.47,42.5,42.45,42.49,184900.0,27.5632,27.5827,27.5502,27.5762,184900.0
2008-05-23 11:20:00,42.5,42.52,42.44,42.51,363100.0,27.5827,27.5957,27.5437,27.5892,363100.0
2008-05-23 11:25:00,42.52,42.58,42.47,42.57,395400.0,27.5957,27.6346,27.5632,27.6281,395400.0
2008-05-23 11:30:00,42.57,42.57,42.45,42.51,350100.0,27.6281,27.6281,27.5502,27.5892,350100.0
2008-05-23 11:35:00,42.51,42.54,42.45,42.51,293900.0,27.5892,27.6086,27.5502,27.5892,293900.0
2008-05-23 11:40:00,42.52,42.55,42.45,42.48,319600.0,27.5957,27.6151,27.5502,27.5697,319600.0
2008-05-23 11:45:00,42.48,42.59,42.46,42.59,312900.0,27.5697,27.6411,27.5567,27.6411,312900.0
2008-05-23 11:50:00,42.59,42.6,42.55,42.56,207600.0,27.6411,27.6476,27.6151,27.6216,207600.0
2008-05-23 11:55:00,42.55,42.55,42.47,42.49,146600.0,27.6151,27.6151,27.5632,27.5762,146600.0
2008-05-23 12:00:00,42.49,42.63,42.49,42.63,271200.0,27.5762,27.6671,27.5762,27.6671,271200.0
2008-05-23 12:05:00,42.64,42.7,42.56,42.56,222000.0,27.6735,27.7125,27.6216,27.6216,222000.0
2008-05-23 12:10:00,42.56,42.65,42.56,42.58,174800.0,27.6216,27.68,27.6216,27.6346,174800.0
2008-05-23 12:15:00,42.58,42.59,42.56,42.56,147100.0,27.6346,27.6411,27.6216,27.6216,147100.0
2008-05-23 12:20:00,42.57,42.57,42.46,42.52,295600.0,27.6281,27.6281,27.5567,27.5957,295600.0
2008-05-23 12:25:00,42.52,42.52,42.41,42.49,260500.0,27.5957,27.5957,27.5243,27.5762,260500.0
2008-05-23 12:30:00,42.5,42.52,42.44,42.45,188200.0,27.5827,27.5957,27.5437,27.5502,188200.0
2008-05-23 12:35:00,42.44,42.44,42.31,42.41,229500.0,27.5437,27.5437,27.4594,27.5243,229500.0
2008-05-23 12:40:00,42.41,42.43,42.32,42.35,176400.0,27.5243,27.5373,27.4659,27.4853,176400.0
2008-05-23 12:45:00,42.35,42.36,42.26,42.3,355600.0,27.4853,27.4918,27.4269,27.4529,355600.0
2008-05-23 12:50:00,42.3,42.33,42.21,42.21,280700.0,27.4529,27.4724,27.3945,27.3945,280700.0
2008-05-23 12:55:00,42.22,42.27,42.18,42.19,219400.0,27.401,27.4334,27.375,27.3815,219400.0
2008-05-23 13:00:00,42.2,42.24,42.12,42.2,255300.0,27.388,27.4139,27.3361,27.388,255300.0
2008-05-23 13:05:00,42.21,42.28,42.2,42.27,144300.0,27.3945,27.4399,27.388,27.4334,144300.0
2008-05-23 13:10:00,42.28,42.28,42.23,42.24,178600.0,27.4399,27.4399,27.4075,27.4139,178600.0
2008-05-23 13:15:00,42.24,42.34,42.23,42.31,136700.0,27.4139,27.4788,27.4075,27.4594,136700.0
2008-05-23 13:20:00,42.31,42.31,42.23,42.25,165800.0,27.4594,27.4594,27.4075,27.4204,165800.0
2008-05-23 13:25:00,42.26,42.27,42.23,42.26,124300.0,27.4269,27.4334,27.4075,27.4269,124300.0
2008-05-23 13:30:00,42.26,42.4,42.26,42.35,211700.0,27.4269,27.5178,27.4269,27.4853,211700.0
2008-05-23 13:35:00,42.36,42.38,42.24,42.27,215200.0,27.4918,27.5048,27.4139,27.4334,215200.0
2008-05-23 13:40:00,42.27,42.34,42.25,42.33,110400.0,27.4334,27.4788,27.4204,27.4724,110400.0
2008-05-23 13:45:00,42.34,42.4,42.32,42.38,107500.0,27.4788,27.5178,27.4659,27.5048,107500.0
2008-05-23 13:50:00,42.39,42.39,42.2,42.21,323400.0,27.5113,27.5113,27.388,27.3945,323400.0
2008-05-23 13:55:00,42.21,42.3,42.2,42.24,210300.0,27.3945,27.4529,27.388,27.4139,210300.0
2008-05-23 14:00:00,42.23,42.31,42.21,42.27,152700.0,27.4075,27.4594,27.3945,27.4334,152700.0
2008-05-23 14:05:00,42.27,42.41,42.26,42.37,170700.0,27.4334,27.5243,27.4269,27.4983,170700.0
2008-05-23 14:10:00,42.37,42.38,42.32,42.36,111500.0,27.4983,27.5048,27.4659,27.4918,111500.0
2008-05-23 14:15:00,42.36,42.44,42.3,42.38,245600.0,27.4918,27.5437,27.4529,27.5048,245600.0
2008-05-23 14:20:00,42.39,42.39,42.27,42.3,160800.0,27.5113,27.5113,27.4334,27.4529,160800.0
2008-05-23 14:25:00,42.3,42.39,42.25,42.39,208800.0,27.4529,27.5113,27.4204,27.5113,208800.0
2008-05-23 14:30:00,42.4,42.44,42.35,42.39,182400.0,27.5178,27.5437,27.4853,27.5113,182400.0
2008-05-23 14:35:00,42.39,42.42,42.3,42.38,130300.0,27.5113,27.5308,27.4529,27.5048,130300.0
2008-05-23 14:40:00,42.38,42.44,42.35,42.42,141900.0,27.5048,27.5437,27.4853,27.5308,141900.0
2008-05-23 14:45:00,42.41,42.55,42.41,42.55,267200.0,27.5243,27.6151,27.5243,27.6151,267200.0
2008-05-23 14:50:00,42.55,42.55,42.46,42.49,131400.0,27.6151,27.6151,27.5567,27.5762,131400.0
2008-05-23 14:55:00,42.5,42.55,42.4,42.41,140800.0,27.5827,27.6151,27.5178,27.5243,140800.0
2008-05-23 15:00:00,42.41,42.45,42.36,42.42,124000.0,27.5243,27.5502,27.4918,27.5308,124000.0
2008-05-23 15:05:00,42.42,42.47,42.39,42.4,125500.0,27.5308,27.5632,27.5113,27.5178,125500.0
2008-05-23 15:10:00,42.4,42.45,42.27,42.33,319300.0,27.5178,27.5502,27.4334,27.4724,319300.0
2008-05-23 15:15:00,42.33,42.4,42.28,42.35,339100.0,27.4724,27.5178,27.4399,27.4853,339100.0
2008-05-23 15:20:00,42.35,42.38,42.3,42.36,246500.0,27.4853,27.5048,27.4529,27.4918,246500.0
2008-05-23 15:25:00,42.37,42.4,42.35,42.37,162400.0,27.4983,27.5178,27.4853,27.4983,162400.0
2008-05-23 15:30:00,42.37,42.47,42.36,42.4,303700.0,27.4983,27.5632,27.4918,27.5178,303700.0
2008-05-23 15:35:00,42.41,42.43,42.33,42.42,336900.0,27.5243,27.5373,27.4724,27.5308,336900.0
2008-05-23 15:40:00,42.42,42.44,42.4,42.41,325200.0,27.5308,27.5437,27.5178,27.5243,325200.0
2008-05-23 15:45:00,42.4,42.43,42.33,42.36,389000.0,27.5178,27.5373,27.4724,27.4918,389000.0
2008-05-23 15:50:00,42.36,42.36,42.3,42.33,568900.0,27.4918,27.4918,27.4529,27.4724,568900.0
2008-05-23 15:55:00,42.33,42.37,42.28,42.3,921300.0,27.4724,27.4983,27.4399,27.4529,921300.0
2008-05-27 09:30:00,42.4,42.93,42.3,42.59,651900.0,27.5178,27.8618,27.4529,27.6411,651900.0
2008-05-27 09:35:00,42.58,43.0,42.42,42.97,598600.0,27.6346,27.9072,27.5308,27.8877,598600.0
2008-05-27 09:40:00,42.96,43.1,42.65,42.71,427900.0,27.8812,27.9721,27.68,27.719,427900.0
2008-05-27 09:45:00,42.71,43.1,42.71,42.96,679000.0,27.719,27.9721,27.719,27.8812,679000.0
2008-05-27 09:50:00,42.94,43.03,42.88,42.95,446100.0,27.8682,27.9267,27.8293,27.8747,446100.0
2008-05-27 09:55:00,42.95,42.97,42.78,42.87,452600.0,27.8747,27.8877,27.7644,27.8228,452600.0
2008-05-27 10:00:00,42.86,43.04,42.72,43.01,410200.0,27.8163,27.9331,27.7255,27.9137,410200.0
2008-05-27 10:05:00,43.0,43.05,42.92,43.02,359300.0,27.9072,27.9396,27.8553,27.9202,359300.0
2008-05-27 10:10:00,43.03,43.04,42.85,42.93,554600.0,27.9267,27.9331,27.8098,27.8618,554600.0
2008-05-27 10:15:00,42.93,42.97,42.88,42.9,319800.0,27.8618,27.8877,27.8293,27.8423,319800.0
2008-05-27 10:20:00,42.89,42.97,42.88,42.94,254600.0,27.8358,27.8877,27.8293,27.8682,254600.0
2008-05-27 10:25:00,42.94,42.94,42.88,42.91,270100.0,27.8682,27.8682,27.8293,27.8488,270100.0
2008-05-27 10:30:00,42.91,43.0,42.9,42.97,340900.0,27.8488,27.9072,27.8423,27.8877,340900.0
2008-05-27 10:35:00,42.98,43.02,42.97,42.99,358400.0,27.8942,27.9202,27.8877,27.9007,358400.0
2008-05-27 10:40:00,42.99,43.08,42.98,43.06,371600.0,27.9007,27.9591,27.8942,27.9461,371600.0
2008-05-27 10:45:00,43.07,43.26,43.06,43.23,530100.0,27.9526,28.0759,27.9461,28.0565,530100.0
2008-05-27 10:50:00,43.23,43.25,43.18,43.22,336400.0,28.0565,28.0694,28.024,28.05,336400.0
2008-05-27 10:55:00,43.22,43.34,43.22,43.28,430700.0,28.05,28.1278,28.05,28.0889,430700.0
2008-05-27 11:00:00,43.29,43.4,43.24,43.35,526500.0,28.0954,28.1668,28.0629,28.1343,526500.0
2008-05-27 11:05:00,43.35,43.35,43.24,43.24,379300.0,28.1343,28.1343,28.0629,28.0629,379300.0
2008-05-27 11:10:00,43.24,43.24,43.13,43.14,388200.0,28.0629,28.0629,27.9916,27.998,388200.0
2008-05-27 11:15:00,43.14,43.14,42.96,43.01,282200.0,27.998,27.998,27.8812,27.9137,282200.0
2008-05-27 11:20:00,43.02,43.05,42.91,42.91,459900.0,27.9202,27.9396,27.8488,27.8488,459900.0
2008-05-27 11:25:00,42.91,43.02,42.86,43.0,491300.0,27.8488,27.9202,27.8163,27.9072,491300.0
2008-05-27 11:30:00,43.0,43.01,42.79,42.82,263000.0,27.9072,27.9137,27.7709,27.7904,263000.0
2008-05-27 11:35:00,42.83,42.93,42.75,42.75,315300.0,27.7969,27.8618,27.7449,27.7449,315300.0
2008-05-27 11:40:00,42.75,42.79,42.73,42.77,191300.0,27.7449,27.7709,27.732,27.7579,191300.0
2008-05-27 11:45:00,42.76,42.82,42.75,42.75,294400.0,27.7514,27.7904,27.7449,27.7449,294400.0
2008-05-27 11:50:00,42.74,42.81,42.7,42.8,377400.0,27.7384,27.7839,27.7125,27.7774,377400.0
2008-05-27 11:55:00,42.8,42.88,42.78,42.8,229700.0,27.7774,27.8293,27.7644,27.7774,229700.0
2008-05-27 12:00:00,42.8,42.8,42.72,42.76,295500.0,27.7774,27.7774,27.7255,27.7514,295500.0
2008-05-27 12:05:00,42.75,42.79,42.71,42.78,194500.0,27.7449,27.7709,27.719,27.7644,194500.0
2008-05-27 12:10:00,42.79,42.81,42.74,42.77,450300.0,27.7709,27.7839,27.7384,27.7579,450300.0
2008-05-27 12:15:00,42.77,42.78,42.73,42.75,180400.0,27.7579,27.7644,27.732,27.7449,180400.0
2008-05-27 12:20:00,42.75,42.76,42.71,42.72,146400.0,27.7449,27.7514,27.719,27.7255,146400.0
2008-05-27 12:25:00,42.72,42.76,42.7,42.75,265100.0,27.7255,27.7514,27.7125,27.7449,265100.0
2008-05-27 12:30:00,42.75,42.77,42.73,42.75,152000.0,27.7449,27.7579,27.732,27.7449,152000.0
2008-05-27 12:35:00,42.74,42.76,42.73,42.76,133400.0,27.7384,27.7514,27.732,27.7514,133400.0
2008-05-27 12:40:00,42.76,42.8,42.73,42.74,233800.0,27.7514,27.7774,27.732,27.7384,233800.0
2008-05-27 12:45:00,42.74,42.74,42.67,42.67,172700.0,27.7384,27.7384,27.693,27.693,172700.0
2008-05-27 12:50:00,42.67,42.71,42.63,42.68,135000.0,27.693,27.719,27.6671,27.6995,135000.0
2008-05-27 12:55:00,42.68,42.82,42.68,42.8,192000.0,27.6995,27.7904,27.6995,27.7774,192000.0
2008-05-27 13:00:00,42.8,42.83,42.71,42.71,129400.0,27.7774,27.7969,27.719,27.719,129400.0
2008-05-27 13:05:00,42.72,42.73,42.67,42.67,98800.0,27.7255,27.732,27.693,27.693,98800.0
2008-05-27 13:10:00,42.67,42.7,42.66,42.68,138400.0,27.693,27.7125,27.6865,27.6995,138400.0
2008-05-27 13:15:00,42.69,42.69,42.64,42.64,112000.0,27.706,27.706,27.6735,27.6735,112000.0
2008-05-27 13:20:00,42.64,42.66,42.63,42.64,136900.0,27.6735,27.6865,27.6671,27.6735,136900.0
2008-05-27 13:25:00,42.63,42.65,42.51,42.53,332300.0,27.6671,27.68,27.5892,27.6022,332300.0
2008-05-27 13:30:00,42.54,42.59,42.51,42.53,196200.0,27.6086,27.6411,27.5892,27.6022,196200.0
2008-05-27 13:35:00,42.53,42.53,42.48,42.51,238900.0,27.6022,27.6022,27.5697,27.5892,238900.0
2008-05-27 13:40:00,42.52,42.66,42.49,42.6,248800.0,27.5957,27.6865,27.5762,27.6476,248800.0
2008-05-27 13:45:00,42.61,42.61,42.53,42.53,132700.0,27.6541,27.6541,27.6022,27.6022,132700.0
2008-05-27 13:50:00,42.52,42.61,42.48,42.6,184300.0,27.5957,27.6541,27.5697,27.6476,184300.0
2008-05-27 13:55:00,42.59,42.66,42.59,42.61,166500.0,27.6411,27.6865,27.6411,27.6541,166500.0
2008-05-27 14:00:00,42.61,42.7,42.58,42.63,321700.0,27.6541,27.7125,27.6346,27.6671,321700.0
2008-05-27 14:05:00,42.64,42.68,42.61,42.67,178200.0,27.6735,27.6995,27.6541,27.693,178200.0
2008-05-27 14:10:00,42.67,42.7,42.62,42.69,280200.0,27.693,27.7125,27.6606,27.706,280200.0
2008-05-27 14:15:00,42.69,42.72,42.6,42.61,242100.0,27.706,27.7255,27.6476,27.6541,242100.0
2008-05-27 14:20:00,42.6,42.65,42.6,42.64,223100.0,27.6476,27.68,27.6476,27.6735,223100.0
2008-05-27 14:25:00,42.63,42.82,42.63,42.69,211400.0,27.6671,27.7904,27.6671,27.706,211400.0
2008-05-27 14:30:00,42.69,42.78,42.69,42.78,151400.0,27.706,27.7644,27.706,27.7644,151400.0
2008-05-27 14:35:00,42.78,42.84,42.77,42.83,361000.0,27.7644,27.8033,27.7579,27.7969,361000.0
2008-05-27 14:40:00,42.83,42.99,42.83,42.95,435200.0,27.7969,27.9007,27.7969,27.8747,435200.0
2008-05-27 14:45:00,42.95,42.95,42.82,42.9,210700.0,27.8747,27.8747,27.7904,27.8423,210700.0
2008-05-27 14:50:00,42.91,42.94,42.84,42.89,305500.0,27.8488,27.8682,27.8033,27.8358,305500.0
2008-05-27 14:55:00,42.89,42.92,42.87,42.91,203100.0,27.8358,27.8553,27.8228,27.8488,203100.0
2008-05-27 15:00:00,42.9,42.92,42.85,42.89,184500.0,27.8423,27.8553,27.8098,27.8358,184500.0
2008-05-27 15:05:00,42.89,42.98,42.87,42.95,173100.0,27.8358,27.8942,27.8228,27.8747,173100.0
2008-05-27 15:10:00,42.95,42.99,42.92,42.94,253700.0,27.8747,27.9007,27.8553,27.8682,253700.0
2008-05-27 15:15:00,42.95,43.0,42.9,42.96,201600.0,27.8747,27.9072,27.8423,27.8812,201600.0
2008-05-27 15:20:00,42.96,43.0,42.93,42.96,429000.0,27.8812,27.9072,27.8618,27.8812,429000.0
2008-05-27 15:25:00,42.96,42.99,42.9,42.99,371100.0,27.8812,27.9007,27.8423,27.9007,371100.0
2008-05-27 15:30:00,42.99,43.07,42.94,43.03,519000.0,27.9007,27.9526,27.8682,27.9267,519000.0
2008-05-27 15:35:00,43.02,43.09,43.01,43.06,292500.0,27.9202,27.9656,27.9137,27.9461,292500.0
2008-05-27 15:40:00,43.05,43.06,42.95,43.0,408300.0,27.9396,27.9461,27.8747,27.9072,408300.0
2008-05-27 15:45:00,43.0,43.01,42.91,42.96,381700.0,27.9072,27.9137,27.8488,27.8812,381700.0
2008-05-27 15:50:00,42.96,43.0,42.92,43.0,537100.0,27.8812,27.9072,27.8553,27.9072,537100.0
2008-05-27 15:55:00,43.0,43.07,42.98,43.04,612200.0,27.9072,27.9526,27.8942,27.9331,612200.0
2008-05-28 09:30:00,43.39,43.41,43.11,43.38,464000.0,28.1603,28.1733,27.9786,28.1538,464000.0
2008-05-28 09:35:00,43.38,43.43,42.9,43.07,424500.0,28.1538,28.1863,27.8423,27.9526,424500.0
2008-05-28 09:40:00,43.05,43.12,42.77,42.84,551500.0,27.9396,27.9851,27.7579,27.8033,551500.0
2008-05-28 09:45:00,42.82,42.92,42.5,42.5,561500.0,27.7904,27.8553,27.5827,27.5827,561500.0
2008-05-28 09:50:00,42.51,42.6,42.32,42.33,811900.0,27.5892,27.6476,27.4659,27.4724,811900.0
2008-05-28 09:55:00,42.33,42.49,42.24,42.43,597900.0,27.4724,27.5762,27.4139,27.5373,597900.0
2008-05-28 10:00:00,42.42,42.49,42.21,42.24,606800.0,27.5308,27.5762,27.3945,27.4139,606800.0
2008-05-28 10:05:00,42.25,42.32,42.16,42.27,432200.0,27.4204,27.4659,27.362,27.4334,432200.0
2008-05-28 10:10:00,42.26,42.47,42.2,42.44,403000.0,27.4269,27.5632,27.388,27.5437,403000.0
2008-05-28 10:15:00,42.44,42.55,42.33,42.33,479200.0,27.5437,27.6151,27.4724,27.4724,479200.0
2008-05-28 10:20:00,42.33,42.46,42.21,42.33,421100.0,27.4724,27.5567,27.3945,27.4724,421100.0
2008-05-28 10:25:00,42.32,42.35,42.24,42.33,783900.0,27.4659,27.4853,27.4139,27.4724,783900.0
2008-05-28 10:30:00,42.34,42.47,42.32,42.47,409200.0,27.4788,27.5632,27.4659,27.5632,409200.0
2008-05-28 10:35:00,42.47,42.59,42.46,42.58,470600.0,27.5632,27.6411,27.5567,27.6346,470600.0
2008-05-28 10:40:00,42.58,42.69,42.55,42.67,344100.0,27.6346,27.706,27.6151,27.693,344100.0
2008-05-28 10:45:00,42.68,42.75,42.66,42.69,401200.0,27.6995,27.7449,27.6865,27.706,401200.0
2008-05-28 10:50:00,42.68,42.9,42.67,42.8,444100.0,27.6995,27.8423,27.693,27.7774,444100.0
2008-05-28 10:55:00,42.8,43.02,42.8,42.92,867400.0,27.7774,27.9202,27.7774,27.8553,867400.0
2008-05-28 11:00:00,42.92,42.92,42.57,42.64,498600.0,27.8553,27.8553,27.6281,27.6735,498600.0
2008-05-28 11:05:00,42.64,42.76,42.63,42.67,255500.0,27.6735,27.7514,27.6671,27.693,255500.0
2008-05-28 11:10:00,42.67,42.69,42.47,42.48,363600.0,27.693,27.706,27.5632,27.5697,363600.0
2008-05-28 11:15:00,42.47,42.54,42.41,42.46,863500.0,27.5632,27.6086,27.5243,27.5567,863500.0
2008-05-28 11:20:00,42.45,42.53,42.45,42.45,356900.0,27.5502,27.6022,27.5502,27.5502,356900.0
2008-05-28 11:25:00,42.45,42.49,42.34,42.36,322200.0,27.5502,27.5762,27.4788,27.4918,322200.0
2008-05-28 11:30:00,42.36,42.4,42.27,42.34,368900.0,27.4918,27.5178,27.4334,27.4788,368900.0
2008-05-28 11:35:00,42.34,42.51,42.33,42.45,446800.0,27.4788,27.5892,27.4724,27.5502,446800.0
2008-05-28 11:40:00,42.45,42.61,42.41,42.47,246100.0,27.5502,27.6541,27.5243,27.5632,246100.0
2008-05-28 11:45:00,42.46,42.53,42.39,42.39,150100.0,27.5567,27.6022,27.5113,27.5113,150100.0
2008-05-28 11:50:00,42.39,42.42,42.34,42.37,118800.0,27.5113,27.5308,27.4788,27.4983,118800.0
2008-05-28 11:55:00,42.38,42.38,42.25,42.27,283200.0,27.5048,27.5048,27.4204,27.4334,283200.0
2008-05-28 12:00:00,42.28,42.28,42.16,42.18,302600.0,27.4399,27.4399,27.362,27.375,302600.0
2008-05-28 12:05:00,42.18,42.25,42.11,42.11,465800.0,27.375,27.4204,27.3296,27.3296,465800.0
2008-05-28 12:10:00,42.11,42.12,42.0,42.09,740400.0,27.3296,27.3361,27.2582,27.3166,740400.0
2008-05-28 12:15:00,42.09,42.2,42.06,42.14,400300.0,27.3166,27.388,27.2971,27.349,400300.0
2008-05-28 12:20:00,42.15,42.18,42.09,42.17,224600.0,27.3555,27.375,27.3166,27.3685,224600.0
2008-05-28 12:25:00,42.18,42.2,42.12,42.13,165500.0,27.375,27.388,27.3361,27.3426,165500.0
2008-05-28 12:30:00,42.12,42.13,42.02,42.08,124000.0,27.3361,27.3426,27.2712,27.3101,124000.0
2008-05-28 12:35:00,42.08,42.08,42.0,42.03,191300.0,27.3101,27.3101,27.2582,27.2777,191300.0
2008-05-28 12:40:00,42.03,42.04,41.95,42.01,290200.0,27.2777,27.2841,27.2257,27.2647,290200.0
2008-05-28 12:45:00,42.0,42.02,41.96,42.01,343400.0,27.2582,27.2712,27.2322,27.2647,343400.0
2008-05-28 12:50:00,42.01,42.14,41.98,42.02,439300.0,27.2647,27.349,27.2452,27.2712,439300.0
2008-05-28 12:55:00,42.02,42.12,42.01,42.11,237400.0,27.2712,27.3361,27.2647,27.3296,237400.0
2008-05-28 13:00:00,42.12,42.15,42.05,42.09,233000.0,27.3361,27.3555,27.2906,27.3166,233000.0
2008-05-28 13:05:00,42.09,42.13,42.06,42.13,218800.0,27.3166,27.3426,27.2971,27.3426,218800.0
2008-05-28 13:10:00,42.13,42.2,42.11,42.16,199100.0,27.3426,27.388,27.3296,27.362,199100.0
2008-05-28 13:15:00,42.16,42.27,42.16,42.26,182000.0,27.362,27.4334,27.362,27.4269,182000.0
2008-05-28 13:20:00,42.24,42.27,42.17,42.17,235900.0,27.4139,27.4334,27.3685,27.3685,235900.0
2008-05-28 13:25:00,42.17,42.18,42.13,42.17,130900.0,27.3685,27.375,27.3426,27.3685,130900.0
2008-05-28 13:30:00,42.16,42.21,42.1,42.11,160600.0,27.362,27.3945,27.3231,27.3296,160600.0
2008-05-28 13:35:00,42.12,42.12,42.06,42.1,181800.0,27.3361,27.3361,27.2971,27.3231,181800.0
2008-05-28 13:40:00,42.1,42.11,41.98,42.08,414400.0,27.3231,27.3296,27.2452,27.3101,414400.0
2008-05-28 13:45:00,42.09,42.12,42.01,42.01,362600.0,27.3166,27.3361,27.2647,27.2647,362600.0
2008-05-28 13:50:00,42.01,42.04,41.94,42.04,266600.0,27.2647,27.2841,27.2192,27.2841,266600.0
2008-05-28 13:55:00,42.04,42.04,42.0,42.01,151700.0,27.2841,27.2841,27.2582,27.2647,151700.0
2008-05-28 14:00:00,42.01,42.07,41.95,42.01,283900.0,27.2647,27.3036,27.2257,27.2647,283900.0
2008-05-28 14:05:00,42.0,42.08,41.98,42.08,172600.0,27.2582,27.3101,27.2452,27.3101,172600.0
2008-05-28 14:10:00,42.08,42.08,42.0,42.01,121300.0,27.3101,27.3101,27.2582,27.2647,121300.0
2008-05-28 14:15:00,42.01,42.07,41.98,42.01,278500.0,27.2647,27.3036,27.2452,27.2647,278500.0
2008-05-28 14:20:00,42.01,42.02,41.9,41.98,278400.0,27.2647,27.2712,27.1933,27.2452,278400.0
2008-05-28 14:25:00,41.99,42.03,41.98,41.98,182500.0,27.2517,27.2777,27.2452,27.2452,182500.0
2008-05-28 14:30:00,41.99,42.01,41.95,41.98,186800.0,27.2517,27.2647,27.2257,27.2452,186800.0
2008-05-28 14:35:00,41.97,42.06,41.95,42.05,211800.0,27.2387,27.2971,27.2257,27.2906,211800.0
2008-05-28 14:40:00,42.05,42.1,42.01,42.09,191900.0,27.2906,27.3231,27.2647,27.3166,191900.0
2008-05-28 14:45:00,42.09,42.15,42.04,42.08,259000.0,27.3166,27.3555,27.2841,27.3101,259000.0
2008-05-28 14:50:00,42.07,42.12,42.05,42.11,195100.0,27.3036,27.3361,27.2906,27.3296,195100.0
2008-05-28 14:55:00,42.11,42.13,42.1,42.12,186600.0,27.3296,27.3426,27.3231,27.3361,186600.0
2008-05-28 15:00:00,42.12,42.29,42.11,42.26,385600.0,27.3361,27.4464,27.3296,27.4269,385600.0
2008-05-28 15:05:00,42.27,42.33,42.23,42.29,366800.0,27.4334,27.4724,27.4075,27.4464,366800.0
2008-05-28 15:10:00,42.29,42.29,42.19,42.23,311000.0,27.4464,27.4464,27.3815,27.4075,311000.0
2008-05-28 15:15:00,42.24,42.32,42.22,42.32,343600.0,27.4139,27.4659,27.401,27.4659,343600.0
2008-05-28 15:20:00,42.32,42.43,42.31,42.43,473700.0,27.4659,27.5373,27.4594,27.5373,473700.0
2008-05-28 15:25:00,42.42,42.74,42.42,42.64,864000.0,27.5308,27.7384,27.5308,27.6735,864000.0
2008-05-28 15:30:00,42.64,42.84,42.63,42.81,596000.0,27.6735,27.8033,27.6671,27.7839,596000.0
2008-05-28 15:35:00,42.81,42.82,42.25,42.67,682300.0,27.7839,27.7904,27.4204,27.693,682300.0
2008-05-28 15:40:00,42.67,42.67,42.51,42.51,487600.0,27.693,27.693,27.5892,27.5892,487600.0
2008-05-28 15:45:00,42.51,42.79,42.51,42.75,836800.0,27.5892,27.7709,27.5892,27.7449,836800.0
2008-05-28 15:50:00,42.74,42.78,42.65,42.77,795300.0,27.7384,27.7644,27.68,27.7579,795300.0
2008-05-28 15:55:00,42.77,42.85,42.74,42.82,839200.0,27.7579,27.8098,27.7384,27.7904,839200.0
2008-05-29 09:30:00,42.69,43.1,42.29,42.87,789800.0,27.706,27.9721,27.4464,27.8228,789800.0
2008-05-29 09:35:00,42.87,43.17,42.8,42.94,373600.0,27.8228,28.0175,27.7774,27.8682,373600.0
2008-05-29 09:40:00,42.94,43.31,42.93,43.22,431000.0,27.8682,28.1084,27.8618,28.05,431000.0
2008-05-29 09:45:00,43.22,43.35,43.18,43.35,439000.0,28.05,28.1343,28.024,28.1343,439000.0
2008-05-29 09:50:00,43.35,43.4,43.29,43.35,505800.0,28.1343,28.1668,28.0954,28.1343,505800.0
2008-05-29 09:55:00,43.34,43.37,43.11,43.2,392200.0,28.1278,28.1473,27.9786,28.037,392200.0
2008-05-29 10:00:00,43.21,43.24,43.07,43.12,423100.0,28.0435,28.0629,27.9526,27.9851,423100.0
2008-05-29 10:05:00,43.1,43.17,43.0,43.15,330300.0,27.9721,28.0175,27.9072,28.0045,330300.0
2008-05-29 10:10:00,43.16,43.24,43.09,43.18,394700.0,28.011,28.0629,27.9656,28.024,394700.0
2008-05-29 10:15:00,43.18,43.58,43.17,43.49,547400.0,28.024,28.2836,28.0175,28.2252,547400.0
2008-05-29 10:20:00,43.49,43.61,43.42,43.56,335700.0,28.2252,28.3031,28.1798,28.2706,335700.0
2008-05-29 10:25:00,43.56,43.62,43.44,43.44,339400.0,28.2706,28.3096,28.1927,28.1927,339400.0
2008-05-29 10:30:00,43.44,43.44,43.05,43.18,802200.0,28.1927,28.1927,27.9396,28.024,802200.0
2008-05-29 10:35:00,43.18,43.46,43.0,43.43,578600.0,28.024,28.2057,27.9072,28.1863,578600.0
2008-05-29 10:40:00,43.43,43.48,43.21,43.39,351300.0,28.1863,28.2187,28.0435,28.1603,351300.0
2008-05-29 10:45:00,43.39,43.68,43.37,43.58,460000.0,28.1603,28.3485,28.1473,28.2836,460000.0
2008-05-29 10:50:00,43.58,43.73,43.58,43.67,387600.0,28.2836,28.381,28.2836,28.342,387600.0
2008-05-29 10:55:00,43.68,43.77,43.62,43.62,264700.0,28.3485,28.4069,28.3096,28.3096,264700.0
2008-05-29 11:00:00,43.62,43.79,43.58,43.6,363400.0,28.3096,28.4199,28.2836,28.2966,363400.0
2008-05-29 11:05:00,43.6,43.65,43.48,43.63,366600.0,28.2966,28.329,28.2187,28.3161,366600.0
2008-05-29 11:10:00,43.64,43.77,43.59,43.77,199900.0,28.3225,28.4069,28.2901,28.4069,199900.0
2008-05-29 11:15:00,43.77,43.83,43.71,43.8,265400.0,28.4069,28.4459,28.368,28.4264,265400.0
2008-05-29 11:20:00,43.78,43.83,43.67,43.7,233800.0,28.4134,28.4459,28.342,28.3615,233800.0
2008-05-29 11:25:00,43.71,43.85,43.67,43.82,387700.0,28.368,28.4588,28.342,28.4394,387700.0
2008-05-29 11:30:00,43.81,43.85,43.7,43.72,239400.0,28.4329,28.4588,28.3615,28.3745,239400.0
2008-05-29 11:35:00,43.73,43.9,43.69,43.76,256200.0,28.381,28.4913,28.355,28.4004,256200.0
2008-05-29 11:40:00,43.75,43.83,43.68,43.8,186900.0,28.3939,28.4459,28.3485,28.4264,186900.0
2008-05-29 11:45:00,43.8,43.89,43.73,43.88,179800.0,28.4264,28.4848,28.381,28.4783,179800.0
2008-05-29 11:50:00,43.88,44.0,43.86,43.98,311300.0,28.4783,28.5562,28.4653,28.5432,311300.0
2008-05-29 11:55:00,43.98,44.06,43.94,43.94,189100.0,28.5432,28.5951,28.5172,28.5172,189100.0
2008-05-29 12:00:00,43.95,43.98,43.77,43.78,193800.0,28.5237,28.5432,28.4069,28.4134,193800.0
2008-05-29 12:05:00,43.77,43.8,43.72,43.74,169700.0,28.4069,28.4264,28.3745,28.3874,169700.0
2008-05-29 12:10:00,43.74,43.87,43.73,43.83,119900.0,28.3874,28.4718,28.381,28.4459,119900.0
2008-05-29 12:15:00,43.83,43.83,43.72,43.74,105000.0,28.4459,28.4459,28.3745,28.3874,105000.0
2008-05-29 12:20:00,43.75,43.78,43.67,43.68,103800.0,28.3939,28.4134,28.342,28.3485,103800.0
2008-05-29 12:25:00,43.68,43.74,43.66,43.68,103400.0,28.3485,28.3874,28.3355,28.3485,103400.0
2008-05-29 12:30:00,43.67,43.83,43.64,43.79,211700.0,28.342,28.4459,28.3225,28.4199,211700.0
2008-05-29 12:35:00,43.79,43.92,43.76,43.89,200600.0,28.4199,28.5043,28.4004,28.4848,200600.0
2008-05-29 12:40:00,43.89,44.02,43.84,43.95,306400.0,28.4848,28.5692,28.4523,28.5237,306400.0
2008-05-29 12:45:00,43.95,43.95,43.8,43.8,170800.0,28.5237,28.5237,28.4264,28.4264,170800.0
2008-05-29 12:50:00,43.8,43.81,43.7,43.71,121400.0,28.4264,28.4329,28.3615,28.368,121400.0
2008-05-29 12:55:00,43.71,43.79,43.7,43.77,108700.0,28.368,28.4199,28.3615,28.4069,108700.0
2008-05-29 13:00:00,43.77,43.88,43.76,43.83,158200.0,28.4069,28.4783,28.4004,28.4459,158200.0
2008-05-29 13:05:00,43.84,43.92,43.84,43.87,217600.0,28.4523,28.5043,28.4523,28.4718,217600.0
2008-05-29 13:10:00,43.87,43.87,43.82,43.83,117300.0,28.4718,28.4718,28.4394,28.4459,117300.0
2008-05-29 13:15:00,43.83,43.83,43.7,43.7,160400.0,28.4459,28.4459,28.3615,28.3615,160400.0
2008-05-29 13:20:00,43.7,43.71,43.64,43.67,146800.0,28.3615,28.368,28.3225,28.342,146800.0
2008-05-29 13:25:00,43.68,43.71,43.57,43.58,181000.0,28.3485,28.368,28.2771,28.2836,181000.0
2008-05-29 13:30:00,43.59,43.67,43.57,43.58,195100.0,28.2901,28.342,28.2771,28.2836,195100.0
2008-05-29 13:35:00,43.58,43.61,43.54,43.58,137400.0,28.2836,28.3031,28.2576,28.2836,137400.0
2008-05-29 13:40:00,43.58,43.6,43.53,43.53,178700.0,28.2836,28.2966,28.2512,28.2512,178700.0
2008-05-29 13:45:00,43.53,43.7,43.53,43.67,157700.0,28.2512,28.3615,28.2512,28.342,157700.0
2008-05-29 13:50:00,43.67,43.68,43.6,43.64,104900.0,28.342,28.3485,28.2966,28.3225,104900.0
2008-05-29 13:55:00,43.64,43.67,43.56,43.61,84600.0,28.3225,28.342,28.2706,28.3031,84600.0
2008-05-29 14:00:00,43.61,43.66,43.54,43.61,123400.0,28.3031,28.3355,28.2576,28.3031,123400.0
2008-05-29 14:05:00,43.62,43.69,43.58,43.69,153900.0,28.3096,28.355,28.2836,28.355,153900.0
2008-05-29 14:10:00,43.69,43.78,43.62,43.78,211600.0,28.355,28.4134,28.3096,28.4134,211600.0
2008-05-29 14:15:00,43.78,43.84,43.77,43.84,173000.0,28.4134,28.4523,28.4069,28.4523,173000.0
2008-05-29 14:20:00,43.84,43.91,43.8,43.84,259300.0,28.4523,28.4978,28.4264,28.4523,259300.0
2008-05-29 14:25:00,43.84,43.84,43.74,43.78,163000.0,28.4523,28.4523,28.3874,28.4134,163000.0
2008-05-29 14:30:00,43.78,43.82,43.69,43.7,152800.0,28.4134,28.4394,28.355,28.3615,152800.0
2008-05-29 14:35:00,43.71,43.72,43.53,43.55,239400.0,28.368,28.3745,28.2512,28.2641,239400.0
2008-05-29 14:40:00,43.55,43.6,43.53,43.59,181200.0,28.2641,28.2966,28.2512,28.2901,181200.0
2008-05-29 14:45:00,43.59,43.7,43.59,43.68,268400.0,28.2901,28.3615,28.2901,28.3485,268400.0
2008-05-29 14:50:00,43.68,43.78,43.63,43.65,194300.0,28.3485,28.4134,28.3161,28.329,194300.0
2008-05-29 14:55:00,43.64,43.64,43.5,43.55,225900.0,28.3225,28.3225,28.2317,28.2641,225900.0
2008-05-29 15:00:00,43.55,43.56,43.45,43.51,235200.0,28.2641,28.2706,28.1992,28.2382,235200.0
2008-05-29 15:05:00,43.51,43.58,43.49,43.53,230600.0,28.2382,28.2836,28.2252,28.2512,230600.0
2008-05-29 15:10:00,43.54,43.64,43.53,43.56,184900.0,28.2576,28.3225,28.2512,28.2706,184900.0
2008-05-29 15:15:00,43.56,43.57,43.47,43.56,199100.0,28.2706,28.2771,28.2122,28.2706,199100.0
2008-05-29 15:20:00,43.55,43.62,43.46,43.48,264300.0,28.2641,28.3096,28.2057,28.2187,264300.0
2008-05-29 15:25:00,43.48,43.53,43.43,43.45,209000.0,28.2187,28.2512,28.1863,28.1992,209000.0
2008-05-29 15:30:00,43.45,43.47,43.4,43.43,327800.0,28.1992,28.2122,28.1668,28.1863,327800.0
2008-05-29 15:35:00,43.43,43.55,43.37,43.55,299300.0,28.1863,28.2641,28.1473,28.2641,299300.0
2008-05-29 15:40:00,43.55,43.59,43.47,43.52,433900.0,28.2641,28.2901,28.2122,28.2447,433900.0
2008-05-29 15:45:00,43.51,43.54,43.47,43.52,397600.0,28.2382,28.2576,28.2122,28.2447,397600.0
2008-05-29 15:50:00,43.52,43.59,43.51,43.55,538500.0,28.2447,28.2901,28.2382,28.2641,538500.0
2008-05-29 15:55:00,43.56,43.65,43.55,43.57,820500.0,28.2706,28.329,28.2641,28.2771,820500.0
2008-05-30 09:30:00,44.03,44.03,43.33,43.45,563000.0,28.5757,28.5757,28.1214,28.1992,563000.0
2008-05-30 09:35:00,43.42,43.45,43.14,43.26,383000.0,28.1798,28.1992,27.998,28.0759,383000.0
2008-05-30 09:40:00,43.28,43.39,43.18,43.19,433000.0,28.0889,28.1603,28.024,28.0305,433000.0
2008-05-30 09:45:00,43.19,43.27,42.98,43.02,586100.0,28.0305,28.0824,27.8942,27.9202,586100.0
2008-05-30 09:50:00,43.03,43.24,42.98,43.18,339000.0,27.9267,28.0629,27.8942,28.024,339000.0
2008-05-30 09:55:00,43.19,43.19,42.97,43.01,414500.0,28.0305,28.0305,27.8877,27.9137,414500.0
2008-05-30 10:00:00,43.01,43.05,42.98,43.01,343800.0,27.9137,27.9396,27.8942,27.9137,343800.0
2008-05-30 10:05:00,43.01,43.23,43.0,43.18,469500.0,27.9137,28.0565,27.9072,28.024,469500.0
2008-05-30 10:10:00,43.18,43.25,43.07,43.25,371800.0,28.024,28.0694,27.9526,28.0694,371800.0
2008-05-30 10:15:00,43.26,43.39,43.24,43.32,288100.0,28.0759,28.1603,28.0629,28.1149,288100.0
2008-05-30 10:20:00,43.31,43.49,43.3,43.48,326800.0,28.1084,28.2252,28.1019,28.2187,326800.0
2008-05-30 10:25:00,43.48,43.57,43.44,43.57,440700.0,28.2187,28.2771,28.1927,28.2771,440700.0
2008-05-30 10:30:00,43.56,43.56,43.3,43.31,263300.0,28.2706,28.2706,28.1019,28.1084,263300.0
2008-05-30 10:35:00,43.31,43.38,43.3,43.33,143900.0,28.1084,28.1538,28.1019,28.1214,143900.0
2008-05-30 10:40:00,43.33,43.39,43.3,43.33,188900.0,28.1214,28.1603,28.1019,28.1214,188900.0
2008-05-30 10:45:00,43.34,43.41,43.26,43.29,187200.0,28.1278,28.1733,28.0759,28.0954,187200.0
2008-05-30 10:50:00,43.29,43.31,43.13,43.18,188800.0,28.0954,28.1084,27.9916,28.024,188800.0
2008-05-30 10:55:00,43.17,43.21,43.1,43.17,188100.0,28.0175,28.0435,27.9721,28.0175,188100.0
2008-05-30 11:00:00,43.16,43.19,43.1,43.14,243600.0,28.011,28.0305,27.9721,27.998,243600.0
2008-05-30 11:05:00,43.14,43.16,43.03,43.04,177300.0,27.998,28.011,27.9267,27.9331,177300.0
2008-05-30 11:10:00,43.05,43.09,42.97,43.02,336800.0,27.9396,27.9656,27.8877,27.9202,336800.0
2008-05-30 11:15:00,43.02,43.14,43.01,43.03,270600.0,27.9202,27.998,27.9137,27.9267,270600.0
2008-05-30 11:20:00,43.02,43.11,43.02,43.07,211300.0,27.9202,27.9786,27.9202,27.9526,211300.0
2008-05-30 11:25:00,43.07,43.08,43.02,43.03,199400.0,27.9526,27.9591,27.9202,27.9267,199400.0
2008-05-30 11:30:00,43.02,43.19,43.02,43.19,167500.0,27.9202,28.0305,27.9202,28.0305,167500.0
2008-05-30 11:35:00,43.19,43.19,43.12,43.12,147300.0,28.0305,28.0305,27.9851,27.9851,147300.0
2008-05-30 11:40:00,43.12,43.23,43.12,43.18,147500.0,27.9851,28.0565,27.9851,28.024,147500.0
2008-05-30 11:45:00,43.19,43.22,43.11,43.12,184700.0,28.0305,28.05,27.9786,27.9851,184700.0
2008-05-30 11:50:00,43.12,43.24,43.09,43.21,196200.0,27.9851,28.0629,27.9656,28.0435,196200.0
2008-05-30 11:55:00,43.21,43.24,43.19,43.23,81300.0,28.0435,28.0629,28.0305,28.0565,81300.0
2008-05-30 12:00:00,43.23,43.24,43.18,43.22,74300.0,28.0565,28.0629,28.024,28.05,74300.0
2008-05-30 12:05:00,43.23,43.23,43.15,43.16,109100.0,28.0565,28.0565,28.0045,28.011,109100.0
2008-05-30 12:10:00,43.15,43.18,43.13,43.14,68400.0,28.0045,28.024,27.9916,27.998,68400.0
2008-05-30 12:15:00,43.14,43.15,43.1,43.1,74500.0,27.998,28.0045,27.9721,27.9721,74500.0
2008-05-30 12:20:00,43.1,43.15,43.08,43.14,141500.0,27.9721,28.0045,27.9591,27.998,141500.0
2008-05-30 12:25:00,43.14,43.19,43.1,43.16,117000.0,27.998,28.0305,27.9721,28.011,117000.0
2008-05-30 12:30:00,43.17,43.23,43.17,43.19,116400.0,28.0175,28.0565,28.0175,28.0305,116400.0
2008-05-30 12:35:00,43.2,43.23,43.16,43.17,185100.0,28.037,28.0565,28.011,28.0175,185100.0
2008-05-30 12:40:00,43.16,43.21,43.15,43.19,94600.0,28.011,28.0435,28.0045,28.0305,94600.0
2008-05-30 12:45:00,43.19,43.24,43.11,43.12,163400.0,28.0305,28.0629,27.9786,27.9851,163400.0
2008-05-30 12:50:00,43.12,43.16,43.04,43.04,126900.0,27.9851,28.011,27.9331,27.9331,126900.0
2008-05-30 12:55:00,43.05,43.11,43.03,43.11,109400.0,27.9396,27.9786,27.9267,27.9786,109400.0
2008-05-30 13:00:00,43.1,43.13,43.1,43.12,84100.0,27.9721,27.9916,27.9721,27.9851,84100.0
2008-05-30 13:05:00,43.13,43.15,43.12,43.14,65500.0,27.9916,28.0045,27.9851,27.998,65500.0
2008-05-30 13:10:00,43.14,43.14,43.06,43.07,129900.0,27.998,27.998,27.9461,27.9526,129900.0
2008-05-30 13:15:00,43.08,43.09,43.03,43.03,102100.0,27.9591,27.9656,27.9267,27.9267,102100.0
2008-05-30 13:20:00,43.03,43.08,43.03,43.08,143600.0,27.9267,27.9591,27.9267,27.9591,143600.0
2008-05-30 13:25:00,43.09,43.1,43.05,43.06,191000.0,27.9656,27.9721,27.9396,27.9461,191000.0
2008-05-30 13:30:00,43.06,43.08,43.02,43.03,139400.0,27.9461,27.9591,27.9202,27.9267,139400.0
2008-05-30 13:35:00,43.03,43.07,42.98,43.07,175500.0,27.9267,27.9526,27.8942,27.9526,175500.0
2008-05-30 13:40:00,43.07,43.14,43.06,43.11,165100.0,27.9526,27.998,27.9461,27.9786,165100.0
2008-05-30 13:45:00,43.12,43.19,43.09,43.19,116300.0,27.9851,28.0305,27.9656,28.0305,116300.0
2008-05-30 13:50:00,43.18,43.24,43.16,43.18,216000.0,28.024,28.0629,28.011,28.024,216000.0
2008-05-30 13:55:00,43.18,43.19,43.15,43.17,74400.0,28.024,28.0305,28.0045,28.0175,74400.0
2008-05-30 14:00:00,43.16,43.17,43.09,43.12,137600.0,28.011,28.0175,27.9656,27.9851,137600.0
2008-05-30 14:05:00,43.12,43.14,43.07,43.08,149200.0,27.9851,27.998,27.9526,27.9591,149200.0
2008-05-30 14:10:00,43.09,43.09,43.01,43.06,196200.0,27.9656,27.9656,27.9137,27.9461,196200.0
2008-05-30 14:15:00,43.06,43.07,43.05,43.05,123800.0,27.9461,27.9526,27.9396,27.9396,123800.0
2008-05-30 14:20:00,43.05,43.05,43.01,43.04,115500.0,27.9396,27.9396,27.9137,27.9331,115500.0
2008-05-30 14:25:00,43.04,43.05,42.98,43.01,204100.0,27.9331,27.9396,27.8942,27.9137,204100.0
2008-05-30 14:30:00,43.0,43.04,42.99,43.0,127900.0,27.9072,27.9331,27.9007,27.9072,127900.0
2008-05-30 14:35:00,43.01,43.01,42.99,43.0,189700.0,27.9137,27.9137,27.9007,27.9072,189700.0
2008-05-30 14:40:00,42.99,43.05,42.99,43.04,108400.0,27.9007,27.9396,27.9007,27.9331,108400.0
2008-05-30 14:45:00,43.04,43.05,43.01,43.01,157100.0,27.9331,27.9396,27.9137,27.9137,157100.0
2008-05-30 14:50:00,43.02,43.06,43.0,43.03,156900.0,27.9202,27.9461,27.9072,27.9267,156900.0
2008-05-30 14:55:00,43.04,43.11,43.03,43.06,166900.0,27.9331,27.9786,27.9267,27.9461,166900.0
2008-05-30 15:00:00,43.06,43.14,43.05,43.11,242200.0,27.9461,27.998,27.9396,27.9786,242200.0
2008-05-30 15:05:00,43.1,43.14,43.04,43.05,231100.0,27.9721,27.998,27.9331,27.9396,231100.0
2008-05-30 15:10:00,43.05,43.09,43.05,43.06,222900.0,27.9396,27.9656,27.9396,27.9461,222900.0
2008-05-30 15:15:00,43.05,43.07,42.99,43.01,424100.0,27.9396,27.9526,27.9007,27.9137,424100.0
2008-05-30 15:20:00,43.0,43.04,42.99,43.01,315000.0,27.9072,27.9331,27.9007,27.9137,315000.0
2008-05-30 15:25:00,43.01,43.03,42.99,43.02,335000.0,27.9137,27.9267,27.9007,27.9202,335000.0
2008-05-30 15:30:00,43.01,43.02,42.99,43.0,280000.0,27.9137,27.9202,27.9007,27.9072,280000.0
2008-05-30 15:35:00,43.0,43.04,42.98,43.02,384700.0,27.9072,27.9331,27.8942,27.9202,384700.0
2008-05-30 15:40:00,43.02,43.08,43.01,43.05,468200.0,27.9202,27.9591,27.9137,27.9396,468200.0
2008-05-30 15:45:00,43.05,43.19,43.04,43.16,426000.0,27.9396,28.0305,27.9331,28.011,426000.0
2008-05-30 15:50:00,43.16,43.18,43.08,43.1,593800.0,28.011,28.024,27.9591,27.9721,593800.0
2008-05-30 15:55:00,43.1,43.1,42.87,42.91,1243600.0,27.9721,27.9721,27.8228,27.8488,1243600.0
2008-06-02 09:30:00,42.63,42.77,42.37,42.39,538400.0,27.6671,27.7579,27.4983,27.5113,538400.0
2008-06-02 09:35:00,42.39,42.47,42.26,42.26,332400.0,27.5113,27.5632,27.4269,27.4269,332400.0
2008-06-02 09:40:00,42.27,42.4,42.15,42.35,413300.0,27.4334,27.5178,27.3555,27.4853,413300.0
2008-06-02 09:45:00,42.35,42.4,42.17,42.38,352900.0,27.4853,27.5178,27.3685,27.5048,352900.0
2008-06-02 09:50:00,42.38,42.39,42.17,42.25,387500.0,27.5048,27.5113,27.3685,27.4204,387500.0
2008-06-02 09:55:00,42.25,42.31,42.22,42.28,227700.0,27.4204,27.4594,27.401,27.4399,227700.0
2008-06-02 10:00:00,42.27,42.37,42.2,42.28,559600.0,27.4334,27.4983,27.388,27.4399,559600.0
2008-06-02 10:05:00,42.34,42.37,42.21,42.26,407500.0,27.4788,27.4983,27.3945,27.4269,407500.0
2008-06-02 10:10:00,42.25,42.27,42.17,42.18,276200.0,27.4204,27.4334,27.3685,27.375,276200.0
2008-06-02 10:15:00,42.18,42.27,42.16,42.25,268900.0,27.375,27.4334,27.362,27.4204,268900.0
2008-06-02 10:20:00,42.25,42.29,42.16,42.2,312800.0,27.4204,27.4464,27.362,27.388,312800.0
2008-06-02 10:25:00,42.19,42.29,42.19,42.28,776900.0,27.3815,27.4464,27.3815,27.4399,776900.0
2008-06-02 10:30:00,42.28,42.3,42.23,42.25,335600.0,27.4399,27.4529,27.4075,27.4204,335600.0
2008-06-02 10:35:00,42.25,42.28,42.24,42.25,217300.0,27.4204,27.4399,27.4139,27.4204,217300.0
2008-06-02 10:40:00,42.26,42.34,42.26,42.31,235300.0,27.4269,27.4788,27.4269,27.4594,235300.0
2008-06-02 10:45:00,42.31,42.47,42.31,42.46,166800.0,27.4594,27.5632,27.4594,27.5567,166800.0
2008-06-02 10:50:00,42.47,42.5,42.42,42.5,219300.0,27.5632,27.5827,27.5308,27.5827,219300.0
2008-06-02 10:55:00,42.5,42.5,42.38,42.41,242100.0,27.5827,27.5827,27.5048,27.5243,242100.0
2008-06-02 11:00:00,42.41,42.45,42.27,42.3,418400.0,27.5243,27.5502,27.4334,27.4529,418400.0
2008-06-02 11:05:00,42.3,42.41,42.28,42.39,212400.0,27.4529,27.5243,27.4399,27.5113,212400.0
2008-06-02 11:10:00,42.4,42.5,42.39,42.47,221300.0,27.5178,27.5827,27.5113,27.5632,221300.0
2008-06-02 11:15:00,42.48,42.48,42.42,42.43,149900.0,27.5697,27.5697,27.5308,27.5373,149900.0
2008-06-02 11:20:00,42.44,42.46,42.27,42.3,241400.0,27.5437,27.5567,27.4334,27.4529,241400.0
2008-06-02 11:25:00,42.3,42.32,42.24,42.32,261300.0,27.4529,27.4659,27.4139,27.4659,261300.0
2008-06-02 11:30:00,42.32,42.37,42.25,42.36,150500.0,27.4659,27.4983,27.4204,27.4918,150500.0
2008-06-02 11:35:00,42.36,42.37,42.27,42.29,333100.0,27.4918,27.4983,27.4334,27.4464,333100.0
2008-06-02 11:40:00,42.29,42.34,42.24,42.33,293600.0,27.4464,27.4788,27.4139,27.4724,293600.0
2008-06-02 11:45:00,42.33,42.37,42.3,42.36,222700.0,27.4724,27.4983,27.4529,27.4918,222700.0
2008-06-02 11:50:00,42.37,42.44,42.35,42.42,182900.0,27.4983,27.5437,27.4853,27.5308,182900.0
2008-06-02 11:55:00,42.42,42.48,42.35,42.42,214800.0,27.5308,27.5697,27.4853,27.5308,214800.0
2008-06-02 12:00:00,42.42,42.43,42.36,42.41,214800.0,27.5308,27.5373,27.4918,27.5243,214800.0
2008-06-02 12:05:00,42.4,42.53,42.38,42.47,244800.0,27.5178,27.6022,27.5048,27.5632,244800.0
2008-06-02 12:10:00,42.48,42.52,42.43,42.43,190100.0,27.5697,27.5957,27.5373,27.5373,190100.0
2008-06-02 12:15:00,42.44,42.48,42.37,42.37,250900.0,27.5437,27.5697,27.4983,27.4983,250900.0
2008-06-02 12:20:00,42.37,42.39,42.35,42.37,133300.0,27.4983,27.5113,27.4853,27.4983,133300.0
2008-06-02 12:25:00,42.38,42.38,42.34,42.35,104800.0,27.5048,27.5048,27.4788,27.4853,104800.0
2008-06-02 12:30:00,42.34,42.38,42.22,42.25,494300.0,27.4788,27.5048,27.401,27.4204,494300.0
2008-06-02 12:35:00,42.25,42.26,41.88,41.97,1457600.0,27.4204,27.4269,27.1803,27.2387,1457600.0
2008-06-02 12:40:00,41.97,41.98,41.81,41.91,855200.0,27.2387,27.2452,27.1349,27.1998,855200.0
2008-06-02 12:45:00,41.9,41.98,41.81,41.84,543400.0,27.1933,27.2452,27.1349,27.1543,543400.0
2008-06-02 12:50:00,41.82,41.95,41.78,41.89,381100.0,27.1414,27.2257,27.1154,27.1868,381100.0
2008-06-02 12:55:00,41.88,41.92,41.75,41.77,324000.0,27.1803,27.2063,27.0959,27.1089,324000.0
2008-06-02 13:00:00,41.76,41.82,41.75,41.77,246200.0,27.1024,27.1414,27.0959,27.1089,246200.0
2008-06-02 13:05:00,41.77,41.79,41.66,41.78,458600.0,27.1089,27.1219,27.0375,27.1154,458600.0
2008-06-02 13:10:00,41.78,41.97,41.77,41.97,304400.0,27.1154,27.2387,27.1089,27.2387,304400.0
2008-06-02 13:15:00,41.96,42.0,41.86,41.9,337800.0,27.2322,27.2582,27.1673,27.1933,337800.0
2008-06-02 13:20:00,41.9,42.1,41.89,42.1,279400.0,27.1933,27.3231,27.1868,27.3231,279400.0
2008-06-02 13:25:00,42.1,42.11,42.05,42.1,236700.0,27.3231,27.3296,27.2906,27.3231,236700.0
2008-06-02 13:30:00,42.11,42.11,41.95,41.98,326700.0,27.3296,27.3296,27.2257,27.2452,326700.0
2008-06-02 13:35:00,41.97,42.02,41.9,41.94,336400.0,27.2387,27.2712,27.1933,27.2192,336400.0
2008-06-02 13:40:00,41.94,41.98,41.84,41.84,276200.0,27.2192,27.2452,27.1543,27.1543,276200.0
2008-06-02 13:45:00,41.85,41.94,41.84,41.84,243000.0,27.1608,27.2192,27.1543,27.1543,243000.0
2008-06-02 13:50:00,41.85,41.93,41.82,41.91,169000.0,27.1608,27.2128,27.1414,27.1998,169000.0
2008-06-02 13:55:00,41.91,41.96,41.85,41.96,177800.0,27.1998,27.2322,27.1608,27.2322,177800.0
2008-06-02 14:00:00,41.96,42.01,41.93,41.98,276200.0,27.2322,27.2647,27.2128,27.2452,276200.0
2008-06-02 14:05:00,41.98,42.14,41.98,42.12,393500.0,27.2452,27.349,27.2452,27.3361,393500.0
2008-06-02 14:10:00,42.12,42.22,42.05,42.15,603700.0,27.3361,27.401,27.2906,27.3555,603700.0
2008-06-02 14:15:00,42.16,42.18,42.13,42.14,170600.0,27.362,27.375,27.3426,27.349,170600.0
2008-06-02 14:20:00,42.14,42.19,42.1,42.14,319000.0,27.349,27.3815,27.3231,27.349,319000.0
2008-06-02 14:25:00,42.14,42.17,42.07,42.15,262300.0,27.349,27.3685,27.3036,27.3555,262300.0
2008-06-02 14:30:00,42.15,42.25,42.14,42.15,241500.0,27.3555,27.4204,27.349,27.3555,241500.0
2008-06-02 14:35:00,42.16,42.21,42.14,42.16,173000.0,27.362,27.3945,27.349,27.362,173000.0
2008-06-02 14:40:00,42.15,42.16,42.06,42.13,216100.0,27.3555,27.362,27.2971,27.3426,216100.0
2008-06-02 14:45:00,42.13,42.21,42.1,42.19,336500.0,27.3426,27.3945,27.3231,27.3815,336500.0
2008-06-02 14:50:00,42.19,42.21,42.16,42.17,814300.0,27.3815,27.3945,27.362,27.3685,814300.0
2008-06-02 14:55:00,42.17,42.23,42.11,42.11,376800.0,27.3685,27.4075,27.3296,27.3296,376800.0
2008-06-02 15:00:00,42.11,42.22,42.1,42.19,306800.0,27.3296,27.401,27.3231,27.3815,306800.0
2008-06-02 15:05:00,42.19,42.21,42.14,42.17,496400.0,27.3815,27.3945,27.349,27.3685,496400.0
2008-06-02 15:10:00,42.18,42.22,42.14,42.17,468200.0,27.375,27.401,27.349,27.3685,468200.0
2008-06-02 15:15:00,42.17,42.2,42.13,42.16,260100.0,27.3685,27.388,27.3426,27.362,260100.0
2008-06-02 15:20:00,42.16,42.21,42.11,42.16,393900.0,27.362,27.3945,27.3296,27.362,393900.0
2008-06-02 15:25:00,42.16,42.24,42.15,42.17,734400.0,27.362,27.4139,27.3555,27.3685,734400.0
2008-06-02 15:30:00,42.17,42.25,42.16,42.19,444100.0,27.3685,27.4204,27.362,27.3815,444100.0
2008-06-02 15:35:00,42.19,42.21,42.15,42.16,440500.0,27.3815,27.3945,27.3555,27.362,440500.0
2008-06-02 15:40:00,42.16,42.19,42.14,42.18,566700.0,27.362,27.3815,27.349,27.375,566700.0
2008-06-02 15:45:00,42.17,42.25,42.17,42.24,796200.0,27.3685,27.4204,27.3685,27.4139,796200.0
2008-06-02 15:50:00,42.24,42.29,42.22,42.23,695800.0,27.4139,27.4464,27.401,27.4075,695800.0
2008-06-02 15:55:00,42.22,42.23,42.13,42.18,881800.0,27.401,27.4075,27.3426,27.375,881800.0
2008-06-03 09:30:00,42.6,42.69,42.32,42.44,484700.0,27.6476,27.706,27.4659,27.5437,484700.0
2008-06-03 09:35:00,42.44,42.54,42.25,42.32,406000.0,27.5437,27.6086,27.4204,27.4659,406000.0
2008-06-03 09:40:00,42.33,42.39,42.22,42.27,371300.0,27.4724,27.5113,27.401,27.4334,371300.0
2008-06-03 09:45:00,42.26,42.35,42.14,42.2,593700.0,27.4269,27.4853,27.349,27.388,593700.0
2008-06-03 09:50:00,42.19,42.24,42.03,42.21,417000.0,27.3815,27.4139,27.2777,27.3945,417000.0
2008-06-03 09:55:00,42.21,42.41,42.12,42.33,564800.0,27.3945,27.5243,27.3361,27.4724,564800.0
2008-06-03 10:00:00,42.33,42.58,42.33,42.58,571600.0,27.4724,27.6346,27.4724,27.6346,571600.0
2008-06-03 10:05:00,42.59,42.62,42.35,42.37,383300.0,27.6411,27.6606,27.4853,27.4983,383300.0
2008-06-03 10:10:00,42.38,42.42,42.2,42.37,278600.0,27.5048,27.5308,27.388,27.4983,278600.0
2008-06-03 10:15:00,42.38,42.39,42.15,42.26,365100.0,27.5048,27.5113,27.3555,27.4269,365100.0
2008-06-03 10:20:00,42.25,42.26,42.15,42.18,199100.0,27.4204,27.4269,27.3555,27.375,199100.0
2008-06-03 10:25:00,42.17,42.26,42.07,42.08,227900.0,27.3685,27.4269,27.3036,27.3101,227900.0
2008-06-03 10:30:00,42.08,42.18,42.05,42.15,218600.0,27.3101,27.375,27.2906,27.3555,218600.0
2008-06-03 10:35:00,42.15,42.2,42.05,42.09,221800.0,27.3555,27.388,27.2906,27.3166,221800.0
2008-06-03 10:40:00,42.09,42.14,41.97,41.97,320900.0,27.3166,27.349,27.2387,27.2387,320900.0
2008-06-03 10:45:00,41.98,41.98,41.91,41.95,199800.0,27.2452,27.2452,27.1998,27.2257,199800.0
2008-06-03 10:50:00,41.93,42.02,41.93,41.95,226200.0,27.2128,27.2712,27.2128,27.2257,226200.0
2008-06-03 10:55:00,41.95,42.04,41.88,41.92,480600.0,27.2257,27.2841,27.1803,27.2063,480600.0
2008-06-03 11:00:00,41.92,41.96,41.88,41.88,310700.0,27.2063,27.2322,27.1803,27.1803,310700.0
2008-06-03 11:05:00,41.88,42.0,41.88,41.93,185900.0,27.1803,27.2582,27.1803,27.2128,185900.0
2008-06-03 11:10:00,41.93,42.13,41.93,42.1,250400.0,27.2128,27.3426,27.2128,27.3231,250400.0
2008-06-03 11:15:00,42.09,42.24,42.04,42.24,231100.0,27.3166,27.4139,27.2841,27.4139,231100.0
2008-06-03 11:20:00,42.24,42.28,42.18,42.25,236800.0,27.4139,27.4399,27.375,27.4204,236800.0
2008-06-03 11:25:00,42.25,42.28,42.15,42.23,327700.0,27.4204,27.4399,27.3555,27.4075,327700.0
2008-06-03 11:30:00,42.24,42.35,42.15,42.19,654500.0,27.4139,27.4853,27.3555,27.3815,654500.0
2008-06-03 11:35:00,42.18,42.21,42.13,42.14,246000.0,27.375,27.3945,27.3426,27.349,246000.0
2008-06-03 11:40:00,42.13,42.18,42.11,42.17,191100.0,27.3426,27.375,27.3296,27.3685,191100.0
2008-06-03 11:45:00,42.18,42.23,42.12,42.22,122300.0,27.375,27.4075,27.3361,27.401,122300.0
2008-06-03 11:50:00,42.23,42.31,42.18,42.28,310700.0,27.4075,27.4594,27.375,27.4399,310700.0
2008-06-03 11:55:00,42.27,42.35,42.25,42.32,184700.0,27.4334,27.4853,27.4204,27.4659,184700.0
2008-06-03 12:00:00,42.32,42.35,42.3,42.33,260700.0,27.4659,27.4853,27.4529,27.4724,260700.0
2008-06-03 12:05:00,42.32,42.33,42.27,42.3,136200.0,27.4659,27.4724,27.4334,27.4529,136200.0
2008-06-03 12:10:00,42.3,42.32,42.25,42.26,132800.0,27.4529,27.4659,27.4204,27.4269,132800.0
2008-06-03 12:15:00,42.26,42.31,42.25,42.28,155700.0,27.4269,27.4594,27.4204,27.4399,155700.0
2008-06-03 12:20:00,42.28,42.29,42.18,42.18,177400.0,27.4399,27.4464,27.375,27.375,177400.0
2008-06-03 12:25:00,42.18,42.19,42.1,42.11,150600.0,27.375,27.3815,27.3231,27.3296,150600.0
2008-06-03 12:30:00,42.11,42.13,42.05,42.08,244300.0,27.3296,27.3426,27.2906,27.3101,244300.0
2008-06-03 12:35:00,42.08,42.1,42.06,42.08,75600.0,27.3101,27.3231,27.2971,27.3101,75600.0
2008-06-03 12:40:00,42.09,42.1,41.99,41.99,174400.0,27.3166,27.3231,27.2517,27.2517,174400.0
2008-06-03 12:45:00,42.0,42.04,41.97,41.98,153400.0,27.2582,27.2841,27.2387,27.2452,153400.0
2008-06-03 12:50:00,41.98,42.01,41.96,41.96,168300.0,27.2452,27.2647,27.2322,27.2322,168300.0
2008-06-03 12:55:00,41.96,41.99,41.88,41.92,146500.0,27.2322,27.2517,27.1803,27.2063,146500.0
2008-06-03 13:00:00,41.91,41.92,41.83,41.83,338800.0,27.1998,27.2063,27.1479,27.1479,338800.0
2008-06-03 13:05:00,41.83,42.0,41.81,41.94,251300.0,27.1479,27.2582,27.1349,27.2192,251300.0
2008-06-03 13:10:00,41.93,42.02,41.93,42.0,173600.0,27.2128,27.2712,27.2128,27.2582,173600.0
2008-06-03 13:15:00,42.0,42.14,42.0,42.13,182000.0,27.2582,27.349,27.2582,27.3426,182000.0
2008-06-03 13:20:00,42.14,42.15,42.06,42.12,185400.0,27.349,27.3555,27.2971,27.3361,185400.0
2008-06-03 13:25:00,42.12,42.12,41.9,41.9,231500.0,27.3361,27.3361,27.1933,27.1933,231500.0
2008-06-03 13:30:00,41.9,41.91,41.71,41.79,564800.0,27.1933,27.1998,27.07,27.1219,564800.0
2008-06-03 13:35:00,41.79,41.9,41.7,41.75,258100.0,27.1219,27.1933,27.0635,27.0959,258100.0
2008-06-03 13:40:00,41.75,41.81,41.7,41.79,219200.0,27.0959,27.1349,27.0635,27.1219,219200.0
2008-06-03 13:45:00,41.79,41.8,41.54,41.56,528700.0,27.1219,27.1284,26.9596,26.9726,528700.0
2008-06-03 13:50:00,41.56,41.59,41.43,41.47,625900.0,26.9726,26.9921,26.8882,26.9142,625900.0
2008-06-03 13:55:00,41.47,41.6,41.34,41.6,594600.0,26.9142,26.9986,26.8298,26.9986,594600.0
2008-06-03 14:00:00,41.59,41.6,41.5,41.51,351700.0,26.9921,26.9986,26.9337,26.9402,351700.0
2008-06-03 14:05:00,41.51,41.57,41.37,41.56,746200.0,26.9402,26.9791,26.8493,26.9726,746200.0
2008-06-03 14:10:00,41.57,41.71,41.55,41.58,320600.0,26.9791,27.07,26.9661,26.9856,320600.0
2008-06-03 14:15:00,41.58,41.58,41.44,41.46,269900.0,26.9856,26.9856,26.8947,26.9077,269900.0
2008-06-03 14:20:00,41.46,41.49,41.28,41.28,379600.0,26.9077,26.9272,26.7909,26.7909,379600.0
2008-06-03 14:25:00,41.29,41.36,41.19,41.36,527300.0,26.7974,26.8428,26.7325,26.8428,527300.0
2008-06-03 14:30:00,41.36,41.53,41.28,41.47,427200.0,26.8428,26.9531,26.7909,26.9142,427200.0
2008-06-03 14:35:00,41.47,41.68,41.44,41.59,489900.0,26.9142,27.0505,26.8947,26.9921,489900.0
2008-06-03 14:40:00,41.59,41.66,41.51,41.6,295700.0,26.9921,27.0375,26.9402,26.9986,295700.0
2008-06-03 14:45:00,41.6,41.73,41.6,41.72,220300.0,26.9986,27.083,26.9986,27.0765,220300.0
2008-06-03 14:50:00,41.72,41.84,41.72,41.74,371500.0,27.0765,27.1543,27.0765,27.0894,371500.0
2008-06-03 14:55:00,41.74,41.88,41.72,41.87,424600.0,27.0894,27.1803,27.0765,27.1738,424600.0
2008-06-03 15:00:00,41.88,42.07,41.78,42.05,1087700.0,27.1803,27.3036,27.1154,27.2906,1087700.0
2008-06-03 15:05:00,42.06,42.15,41.9,42.11,892900.0,27.2971,27.3555,27.1933,27.3296,892900.0
2008-06-03 15:10:00,42.1,42.1,41.87,41.9,555800.0,27.3231,27.3231,27.1738,27.1933,555800.0
2008-06-03 15:15:00,41.9,41.96,41.8,41.84,232300.0,27.1933,27.2322,27.1284,27.1543,232300.0
2008-06-03 15:20:00,41.84,42.0,41.75,41.99,386000.0,27.1543,27.2582,27.0959,27.2517,386000.0
2008-06-03 15:25:00,41.98,42.09,41.91,42.07,347700.0,27.2452,27.3166,27.1998,27.3036,347700.0
2008-06-03 15:30:00,42.05,42.1,41.94,42.07,429200.0,27.2906,27.3231,27.2192,27.3036,429200.0
2008-06-03 15:35:00,42.07,42.11,41.98,42.0,437700.0,27.3036,27.3296,27.2452,27.2582,437700.0
2008-06-03 15:40:00,42.01,42.4,41.91,41.96,573300.0,27.2647,27.5178,27.1998,27.2322,573300.0
2008-06-03 15:45:00,41.96,42.05,41.93,41.96,459000.0,27.2322,27.2906,27.2128,27.2322,459000.0
2008-06-03 15:50:00,41.97,42.1,41.9,41.94,562600.0,27.2387,27.3231,27.1933,27.2192,562600.0
2008-06-03 15:55:00,41.94,42.0,41.86,41.88,681400.0,27.2192,27.2582,27.1673,27.1803,681400.0
2008-06-04 09:30:00,41.74,41.99,41.69,41.82,655900.0,27.0894,27.2517,27.057,27.1414,655900.0
2008-06-04 09:35:00,41.82,42.22,41.78,41.97,795700.0,27.1414,27.401,27.1154,27.2387,795700.0
2008-06-04 09:40:00,41.98,42.26,41.91,42.17,694300.0,27.2452,27.4269,27.1998,27.3685,694300.0
2008-06-04 09:45:00,42.18,42.35,42.16,42.34,829100.0,27.375,27.4853,27.362,27.4788,829100.0
2008-06-04 09:50:00,42.34,42.35,42.05,42.1,511200.0,27.4788,27.4853,27.2906,27.3231,511200.0
2008-06-04 09:55:00,42.1,42.14,41.85,41.88,340500.0,27.3231,27.349,27.1608,27.1803,340500.0
2008-06-04 10:00:00,41.89,42.04,41.77,41.84,457600.0,27.1868,27.2841,27.1089,27.1543,457600.0
2008-06-04 10:05:00,41.85,42.03,41.71,41.93,583300.0,27.1608,27.2777,27.07,27.2128,583300.0
2008-06-04 10:10:00,41.94,42.07,41.8,42.04,388000.0,27.2192,27.3036,27.1284,27.2841,388000.0
2008-06-04 10:15:00,42.05,42.05,41.81,41.94,235200.0,27.2906,27.2906,27.1349,27.2192,235200.0
2008-06-04 10:20:00,41.95,42.04,41.88,41.93,338500.0,27.2257,27.2841,27.1803,27.2128,338500.0
2008-06-04 10:25:00,41.94,42.2,41.93,42.09,418400.0,27.2192,27.388,27.2128,27.3166,418400.0
2008-06-04 10:30:00,42.09,42.19,42.02,42.11,443800.0,27.3166,27.3815,27.2712,27.3296,443800.0
2008-06-04 10:35:00,42.11,42.21,41.92,42.12,652500.0,27.3296,27.3945,27.2063,27.3361,652500.0
2008-06-04 10:40:00,42.12,42.17,41.95,42.06,507400.0,27.3361,27.3685,27.2257,27.2971,507400.0
2008-06-04 10:45:00,42.06,42.14,42.01,42.08,250000.0,27.2971,27.349,27.2647,27.3101,250000.0
2008-06-04 10:50:00,42.08,42.22,42.03,42.14,298900.0,27.3101,27.401,27.2777,27.349,298900.0
2008-06-04 10:55:00,42.14,42.3,42.11,42.19,385800.0,27.349,27.4529,27.3296,27.3815,385800.0
2008-06-04 11:00:00,42.2,42.2,41.95,41.97,484700.0,27.388,27.388,27.2257,27.2387,484700.0
2008-06-04 11:05:00,41.98,42.2,41.97,42.18,359600.0,27.2452,27.388,27.2387,27.375,359600.0
2008-06-04 11:10:00,42.17,42.33,42.14,42.23,545400.0,27.3685,27.4724,27.349,27.4075,545400.0
2008-06-04 11:15:00,42.24,42.29,42.17,42.18,329600.0,27.4139,27.4464,27.3685,27.375,329600.0
2008-06-04 11:20:00,42.18,42.23,42.14,42.2,229600.0,27.375,27.4075,27.349,27.388,229600.0
2008-06-04 11:25:00,42.21,42.21,42.06,42.1,252900.0,27.3945,27.3945,27.2971,27.3231,252900.0
2008-06-04 11:30:00,42.08,42.12,42.02,42.03,214800.0,27.3101,27.3361,27.2712,27.2777,214800.0
2008-06-04 11:35:00,42.03,42.11,42.02,42.05,258600.0,27.2777,27.3296,27.2712,27.2906,258600.0
2008-06-04 11:40:00,42.05,42.06,41.97,41.98,154900.0,27.2906,27.2971,27.2387,27.2452,154900.0
2008-06-04 11:45:00,41.98,42.0,41.91,41.91,204800.0,27.2452,27.2582,27.1998,27.1998,204800.0
2008-06-04 11:50:00,41.91,42.04,41.88,42.02,207300.0,27.1998,27.2841,27.1803,27.2712,207300.0
2008-06-04 11:55:00,42.02,42.07,41.98,41.99,343000.0,27.2712,27.3036,27.2452,27.2517,343000.0
2008-06-04 12:00:00,41.99,42.0,41.91,41.93,191200.0,27.2517,27.2582,27.1998,27.2128,191200.0
2008-06-04 12:05:00,41.93,41.94,41.9,41.91,111400.0,27.2128,27.2192,27.1933,27.1998,111400.0
2008-06-04 12:10:00,41.9,42.06,41.9,42.06,328600.0,27.1933,27.2971,27.1933,27.2971,328600.0
2008-06-04 12:15:00,42.06,42.12,42.0,42.12,263300.0,27.2971,27.3361,27.2582,27.3361,263300.0
2008-06-04 12:20:00,42.11,42.11,41.98,41.99,270600.0,27.3296,27.3296,27.2452,27.2517,270600.0
2008-06-04 12:25:00,41.98,42.01,41.91,41.93,246300.0,27.2452,27.2647,27.1998,27.2128,246300.0
2008-06-04 12:30:00,41.94,42.01,41.94,41.99,185500.0,27.2192,27.2647,27.2192,27.2517,185500.0
2008-06-04 12:35:00,41.98,42.03,41.77,41.87,446100.0,27.2452,27.2777,27.1089,27.1738,446100.0
2008-06-04 12:40:00,41.87,41.92,41.73,41.75,330000.0,27.1738,27.2063,27.083,27.0959,330000.0
2008-06-04 12:45:00,41.75,41.83,41.66,41.69,337000.0,27.0959,27.1479,27.0375,27.057,337000.0
2008-06-04 12:50:00,41.69,41.76,41.61,41.63,295700.0,27.057,27.1024,27.0051,27.018,295700.0
2008-06-04 12:55:00,41.62,41.63,41.43,41.43,538600.0,27.0116,27.018,26.8882,26.8882,538600.0
2008-06-04 13:00:00,41.44,41.66,41.44,41.61,352200.0,26.8947,27.0375,26.8947,27.0051,352200.0
2008-06-04 13:05:00,41.62,41.62,41.4,41.49,344700.0,27.0116,27.0116,26.8688,26.9272,344700.0
2008-06-04 13:10:00,41.51,41.61,41.5,41.61,200000.0,26.9402,27.0051,26.9337,27.0051,200000.0
2008-06-04 13:15:00,41.61,41.76,41.6,41.73,187800.0,27.0051,27.1024,26.9986,27.083,187800.0
2008-06-04 13:20:00,41.73,41.79,41.63,41.67,274800.0,27.083,27.1219,27.018,27.044,274800.0
2008-06-04 13:25:00,41.68,41.8,41.67,41.74,218300.0,27.0505,27.1284,27.044,27.0894,218300.0
2008-06-04 13:30:00,41.74,41.79,41.68,41.73,232100.0,27.0894,27.1219,27.0505,27.083,232100.0
2008-06-04 13:35:00,41.73,41.76,41.63,41.67,128600.0,27.083,27.1024,27.018,27.044,128600.0
2008-06-04 13:40:00,41.67,41.75,41.65,41.67,104000.0,27.044,27.0959,27.031,27.044,104000.0
2008-06-04 13:45:00,41.67,41.71,41.62,41.63,103400.0,27.044,27.07,27.0116,27.018,103400.0
2008-06-04 13:50:00,41.62,41.77,41.6,41.73,126300.0,27.0116,27.1089,26.9986,27.083,126300.0
2008-06-04 13:55:00,41.72,41.76,41.65,41.71,133300.0,27.0765,27.1024,27.031,27.07,133300.0
2008-06-04 14:00:00,41.71,41.76,41.64,41.69,159500.0,27.07,27.1024,27.0245,27.057,159500.0
2008-06-04 14:05:00,41.69,41.71,41.5,41.51,293100.0,27.057,27.07,26.9337,26.9402,293100.0
2008-06-04 14:10:00,41.5,41.52,41.33,41.38,356700.0,26.9337,26.9467,26.8233,26.8558,356700.0
2008-06-04 14:15:00,41.38,41.43,41.25,41.26,472800.0,26.8558,26.8882,26.7714,26.7779,472800.0
2008-06-04 14:20:00,41.26,41.35,41.2,41.33,361400.0,26.7779,26.8363,26.739,26.8233,361400.0
2008-06-04 14:25:00,41.33,41.34,41.2,41.26,253700.0,26.8233,26.8298,26.739,26.7779,253700.0
2008-06-04 14:30:00,41.27,41.44,41.16,41.4,386100.0,26.7844,26.8947,26.713,26.8688,386100.0
2008-06-04 14:35:00,41.4,41.53,41.39,41.53,180900.0,26.8688,26.9531,26.8623,26.9531,180900.0
2008-06-04 14:40:00,41.52,41.56,41.42,41.44,259700.0,26.9467,26.9726,26.8818,26.8947,259700.0
2008-06-04 14:45:00,41.44,41.58,41.32,41.55,1112400.0,26.8947,26.9856,26.8169,26.9661,1112400.0
2008-06-04 14:50:00,41.56,41.64,41.38,41.45,806700.0,26.9726,27.0245,26.8558,26.9012,806700.0
2008-06-04 14:55:00,41.45,41.48,41.31,41.31,740300.0,26.9012,26.9207,26.8104,26.8104,740300.0
2008-06-04 15:00:00,41.32,41.58,41.3,41.52,518700.0,26.8169,26.9856,26.8039,26.9467,518700.0
2008-06-04 15:05:00,41.51,41.6,41.47,41.56,691700.0,26.9402,26.9986,26.9142,26.9726,691700.0
2008-06-04 15:10:00,41.56,41.59,41.43,41.48,298000.0,26.9726,26.9921,26.8882,26.9207,298000.0
2008-06-04 15:15:00,41.48,42.17,41.48,41.59,578100.0,26.9207,27.3685,26.9207,26.9921,578100.0
2008-06-04 15:20:00,41.59,41.69,41.5,41.64,255200.0,26.9921,27.057,26.9337,27.0245,255200.0
2008-06-04 15:25:00,41.64,41.7,41.51,41.57,285200.0,27.0245,27.0635,26.9402,26.9791,285200.0
2008-06-04 15:30:00,41.58,41.59,41.46,41.52,246100.0,26.9856,26.9921,26.9077,26.9467,246100.0
2008-06-04 15:35:00,41.52,41.59,41.51,41.54,189400.0,26.9467,26.9921,26.9402,26.9596,189400.0
2008-06-04 15:40:00,41.54,41.56,41.44,41.47,263300.0,26.9596,26.9726,26.8947,26.9142,263300.0
2008-06-04 15:45:00,41.47,41.7,41.44,41.65,547500.0,26.9142,27.0635,26.8947,27.031,547500.0
2008-06-04 15:50:00,41.65,41.73,41.64,41.7,633000.0,27.031,27.083,27.0245,27.0635,633000.0
2008-06-04 15:55:00,41.69,41.72,41.56,41.62,606500.0,27.057,27.0765,26.9726,27.0116,606500.0
2008-06-05 09:30:00,41.9,42.03,41.66,41.7,507500.0,27.1933,27.2777,27.0375,27.0635,507500.0
2008-06-05 09:35:00,41.7,41.9,41.67,41.83,527200.0,27.0635,27.1933,27.044,27.1479,527200.0
2008-06-05 09:40:00,41.83,41.95,41.74,41.83,533600.0,27.1479,27.2257,27.0894,27.1479,533600.0
2008-06-05 09:45:00,41.82,41.99,41.8,41.98,434500.0,27.1414,27.2517,27.1284,27.2452,434500.0
2008-06-05 09:50:00,41.98,42.19,41.98,42.04,555600.0,27.2452,27.3815,27.2452,27.2841,555600.0
2008-06-05 09:55:00,42.04,42.05,41.94,41.99,421000.0,27.2841,27.2906,27.2192,27.2517,421000.0
2008-06-05 10:00:00,41.98,42.0,41.72,41.79,477800.0,27.2452,27.2582,27.0765,27.1219,477800.0
2008-06-05 10:05:00,41.79,42.03,41.77,41.93,371400.0,27.1219,27.2777,27.1089,27.2128,371400.0
2008-06-05 10:10:00,41.93,42.16,41.9,42.11,412100.0,27.2128,27.362,27.1933,27.3296,412100.0
2008-06-05 10:15:00,42.11,42.16,42.03,42.08,279700.0,27.3296,27.362,27.2777,27.3101,279700.0
2008-06-05 10:20:00,42.07,42.11,42.03,42.08,230000.0,27.3036,27.3296,27.2777,27.3101,230000.0
2008-06-05 10:25:00,42.08,42.14,42.0,42.02,505500.0,27.3101,27.349,27.2582,27.2712,505500.0
2008-06-05 10:30:00,42.02,42.17,41.99,42.16,396200.0,27.2712,27.3685,27.2517,27.362,396200.0
2008-06-05 10:35:00,42.15,42.17,42.07,42.11,319200.0,27.3555,27.3685,27.3036,27.3296,319200.0
2008-06-05 10:40:00,42.1,42.21,42.07,42.21,387700.0,27.3231,27.3945,27.3036,27.3945,387700.0
2008-06-05 10:45:00,42.21,42.27,42.13,42.27,376200.0,27.3945,27.4334,27.3426,27.4334,376200.0
2008-06-05 10:50:00,42.27,42.32,42.19,42.21,379900.0,27.4334,27.4659,27.3815,27.3945,379900.0
2008-06-05 10:55:00,42.21,42.26,42.13,42.22,316400.0,27.3945,27.4269,27.3426,27.401,316400.0
2008-06-05 11:00:00,42.22,42.28,42.08,42.08,291500.0,27.401,27.4399,27.3101,27.3101,291500.0
2008-06-05 11:05:00,42.09,42.09,41.95,41.98,221300.0,27.3166,27.3166,27.2257,27.2452,221300.0
2008-06-05 11:10:00,41.99,42.03,41.96,41.97,191400.0,27.2517,27.2777,27.2322,27.2387,191400.0
2008-06-05 11:15:00,41.97,42.03,41.95,41.99,199900.0,27.2387,27.2777,27.2257,27.2517,199900.0
2008-06-05 11:20:00,41.99,42.0,41.82,41.82,268900.0,27.2517,27.2582,27.1414,27.1414,268900.0
2008-06-05 11:25:00,41.82,42.0,41.81,41.98,390600.0,27.1414,27.2582,27.1349,27.2452,390600.0
2008-06-05 11:30:00,41.98,42.0,41.9,41.92,215600.0,27.2452,27.2582,27.1933,27.2063,215600.0
2008-06-05 11:35:00,41.92,41.99,41.91,41.95,220900.0,27.2063,27.2517,27.1998,27.2257,220900.0
2008-06-05 11:40:00,41.96,42.04,41.94,42.0,248300.0,27.2322,27.2841,27.2192,27.2582,248300.0
2008-06-05 11:45:00,42.0,42.08,41.97,42.05,328000.0,27.2582,27.3101,27.2387,27.2906,328000.0
2008-06-05 11:50:00,42.05,42.08,42.0,42.0,229100.0,27.2906,27.3101,27.2582,27.2582,229100.0
2008-06-05 11:55:00,42.0,42.02,41.93,41.99,147500.0,27.2582,27.2712,27.2128,27.2517,147500.0
2008-06-05 12:00:00,41.98,42.04,41.96,42.0,271300.0,27.2452,27.2841,27.2322,27.2582,271300.0
2008-06-05 12:05:00,42.0,42.0,41.92,41.97,140700.0,27.2582,27.2582,27.2063,27.2387,140700.0
2008-06-05 12:10:00,41.97,41.99,41.87,41.9,130300.0,27.2387,27.2517,27.1738,27.1933,130300.0
2008-06-05 12:15:00,41.9,41.99,41.88,41.97,104600.0,27.1933,27.2517,27.1803,27.2387,104600.0
2008-06-05 12:20:00,41.97,42.09,41.96,42.08,249900.0,27.2387,27.3166,27.2322,27.3101,249900.0
2008-06-05 12:25:00,42.09,42.16,42.03,42.15,639700.0,27.3166,27.362,27.2777,27.3555,639700.0
2008-06-05 12:30:00,42.15,42.18,42.13,42.16,534200.0,27.3555,27.375,27.3426,27.362,534200.0
2008-06-05 12:35:00,42.15,42.16,42.11,42.15,332500.0,27.3555,27.362,27.3296,27.3555,332500.0
2008-06-05 12:40:00,42.15,42.17,42.12,42.14,300100.0,27.3555,27.3685,27.3361,27.349,300100.0
2008-06-05 12:45:00,42.13,42.14,42.07,42.1,151000.0,27.3426,27.349,27.3036,27.3231,151000.0
2008-06-05 12:50:00,42.1,42.12,42.01,42.08,156400.0,27.3231,27.3361,27.2647,27.3101,156400.0
2008-06-05 12:55:00,42.08,42.14,42.06,42.12,99200.0,27.3101,27.349,27.2971,27.3361,99200.0
2008-06-05 13:00:00,42.12,42.15,42.07,42.14,200700.0,27.3361,27.3555,27.3036,27.349,200700.0
2008-06-05 13:05:00,42.15,42.19,42.1,42.15,656700.0,27.3555,27.3815,27.3231,27.3555,656700.0
2008-06-05 13:10:00,42.14,42.15,42.09,42.09,123600.0,27.349,27.3555,27.3166,27.3166,123600.0
2008-06-05 13:15:00,42.1,42.19,42.09,42.16,313100.0,27.3231,27.3815,27.3166,27.362,313100.0
2008-06-05 13:20:00,42.15,42.16,42.0,42.0,204400.0,27.3555,27.362,27.2582,27.2582,204400.0
2008-06-05 13:25:00,42.01,42.14,42.01,42.05,110400.0,27.2647,27.349,27.2647,27.2906,110400.0
2008-06-05 13:30:00,42.05,42.05,41.95,41.95,162200.0,27.2906,27.2906,27.2257,27.2257,162200.0
2008-06-05 13:35:00,41.95,42.1,41.93,42.07,178500.0,27.2257,27.3231,27.2128,27.3036,178500.0
2008-06-05 13:40:00,42.06,42.12,42.04,42.12,144200.0,27.2971,27.3361,27.2841,27.3361,144200.0
2008-06-05 13:45:00,42.11,42.14,42.02,42.04,160100.0,27.3296,27.349,27.2712,27.2841,160100.0
2008-06-05 13:50:00,42.05,42.06,41.96,41.97,173100.0,27.2906,27.2971,27.2322,27.2387,173100.0
2008-06-05 13:55:00,41.98,42.01,41.95,41.99,157700.0,27.2452,27.2647,27.2257,27.2517,157700.0
2008-06-05 14:00:00,41.99,42.0,41.88,41.88,165900.0,27.2517,27.2582,27.1803,27.1803,165900.0
2008-06-05 14:05:00,41.88,41.91,41.83,41.86,247800.0,27.1803,27.1998,27.1479,27.1673,247800.0
2008-06-05 14:10:00,41.85,41.86,41.78,41.82,248600.0,27.1608,27.1673,27.1154,27.1414,248600.0
2008-06-05 14:15:00,41.82,41.87,41.81,41.84,173000.0,27.1414,27.1738,27.1349,27.1543,173000.0
2008-06-05 14:20:00,41.85,41.85,41.48,41.49,930000.0,27.1608,27.1608,26.9207,26.9272,930000.0
2008-06-05 14:25:00,41.49,41.63,41.4,41.42,890600.0,26.9272,27.018,26.8688,26.8818,890600.0
2008-06-05 14:30:00,41.41,41.55,41.41,41.54,603900.0,26.8753,26.9661,26.8753,26.9596,603900.0
2008-06-05 14:35:00,41.54,41.62,41.52,41.6,387900.0,26.9596,27.0116,26.9467,26.9986,387900.0
2008-06-05 14:40:00,41.59,42.12,41.54,41.56,265600.0,26.9921,27.3361,26.9596,26.9726,265600.0
2008-06-05 14:45:00,41.57,41.68,41.56,41.63,170500.0,26.9791,27.0505,26.9726,27.018,170500.0
2008-06-05 14:50:00,41.63,41.72,41.58,41.69,171700.0,27.018,27.0765,26.9856,27.057,171700.0
2008-06-05 14:55:00,41.7,41.79,41.7,41.78,257400.0,27.0635,27.1219,27.0635,27.1154,257400.0
2008-06-05 15:00:00,41.78,41.83,41.72,41.77,171600.0,27.1154,27.1479,27.0765,27.1089,171600.0
2008-06-05 15:05:00,41.77,41.99,41.76,41.97,467100.0,27.1089,27.2517,27.1024,27.2387,467100.0
2008-06-05 15:10:00,41.97,41.97,41.87,41.9,465900.0,27.2387,27.2387,27.1738,27.1933,465900.0
2008-06-05 15:15:00,41.9,41.93,41.85,41.88,157300.0,27.1933,27.2128,27.1608,27.1803,157300.0
2008-06-05 15:20:00,41.88,41.93,41.79,41.91,211400.0,27.1803,27.2128,27.1219,27.1998,211400.0
2008-06-05 15:25:00,41.92,41.96,41.87,41.89,252900.0,27.2063,27.2322,27.1738,27.1868,252900.0
2008-06-05 15:30:00,41.89,42.03,41.87,41.96,453700.0,27.1868,27.2777,27.1738,27.2322,453700.0
2008-06-05 15:35:00,41.95,42.13,41.95,42.07,474100.0,27.2257,27.3426,27.2257,27.3036,474100.0
2008-06-05 15:40:00,42.07,42.14,41.96,42.01,508100.0,27.3036,27.349,27.2322,27.2647,508100.0
2008-06-05 15:45:00,42.01,42.07,42.0,42.01,298600.0,27.2647,27.3036,27.2582,27.2647,298600.0
2008-06-05 15:50:00,42.02,42.09,42.01,42.07,708300.0,27.2712,27.3166,27.2647,27.3036,708300.0
2008-06-05 15:55:00,42.08,42.17,42.06,42.1,941000.0,27.3101,27.3685,27.2971,27.3231,941000.0
2008-06-06 09:30:00,41.79,41.79,41.31,41.33,740500.0,27.1219,27.1219,26.8104,26.8233,740500.0
2008-06-06 09:35:00,41.32,41.35,41.12,41.12,569000.0,26.8169,26.8363,26.6871,26.6871,569000.0
2008-06-06 09:40:00,41.12,41.2,41.1,41.12,361600.0,26.6871,26.739,26.6741,26.6871,361600.0
2008-06-06 09:45:00,41.12,41.19,40.95,40.96,694900.0,26.6871,26.7325,26.5767,26.5832,694900.0
2008-06-06 09:50:00,40.95,41.18,40.89,41.09,524100.0,26.5767,26.726,26.5378,26.6676,524100.0
2008-06-06 09:55:00,41.09,41.15,40.8,40.85,647200.0,26.6676,26.7065,26.4794,26.5118,647200.0
2008-06-06 10:00:00,40.84,40.93,40.69,40.75,705900.0,26.5053,26.5637,26.408,26.4469,705900.0
2008-06-06 10:05:00,40.75,40.77,40.6,40.6,660300.0,26.4469,26.4599,26.3496,26.3496,660300.0
2008-06-06 10:10:00,40.61,40.77,40.56,40.74,457600.0,26.3561,26.4599,26.3236,26.4404,457600.0
2008-06-06 10:15:00,40.74,40.81,40.67,40.79,434600.0,26.4404,26.4859,26.395,26.4729,434600.0
2008-06-06 10:20:00,40.79,40.87,40.76,40.86,502500.0,26.4729,26.5248,26.4534,26.5183,502500.0
2008-06-06 10:25:00,40.86,40.87,40.75,40.79,562300.0,26.5183,26.5248,26.4469,26.4729,562300.0
2008-06-06 10:30:00,40.78,40.98,40.73,40.92,553300.0,26.4664,26.5962,26.4339,26.5573,553300.0
2008-06-06 10:35:00,40.92,40.97,40.78,40.79,369700.0,26.5573,26.5897,26.4664,26.4729,369700.0
2008-06-06 10:40:00,40.8,40.84,40.63,40.66,571900.0,26.4794,26.5053,26.369,26.3885,571900.0
2008-06-06 10:45:00,40.65,40.74,40.58,40.74,398800.0,26.382,26.4404,26.3366,26.4404,398800.0
2008-06-06 10:50:00,40.74,40.82,40.67,40.75,290100.0,26.4404,26.4924,26.395,26.4469,290100.0
2008-06-06 10:55:00,40.75,40.75,40.62,40.62,253500.0,26.4469,26.4469,26.3626,26.3626,253500.0
2008-06-06 11:00:00,40.62,40.66,40.58,40.63,320500.0,26.3626,26.3885,26.3366,26.369,320500.0
2008-06-06 11:05:00,40.64,40.64,40.41,40.45,731500.0,26.3755,26.3755,26.2263,26.2522,731500.0
2008-06-06 11:10:00,40.45,40.5,40.33,40.34,545400.0,26.2522,26.2847,26.1743,26.1808,545400.0
2008-06-06 11:15:00,40.34,40.44,40.29,40.44,514700.0,26.1808,26.2457,26.1484,26.2457,514700.0
2008-06-06 11:20:00,40.44,40.52,40.44,40.52,228600.0,26.2457,26.2977,26.2457,26.2977,228600.0
2008-06-06 11:25:00,40.52,40.52,40.36,40.4,470800.0,26.2977,26.2977,26.1938,26.2198,470800.0
2008-06-06 11:30:00,40.4,40.5,40.39,40.46,294500.0,26.2198,26.2847,26.2133,26.2587,294500.0
2008-06-06 11:35:00,40.46,40.62,40.43,40.56,292300.0,26.2587,26.3626,26.2392,26.3236,292300.0
2008-06-06 11:40:00,40.56,40.58,40.47,40.52,245000.0,26.3236,26.3366,26.2652,26.2977,245000.0
2008-06-06 11:45:00,40.51,40.68,40.5,40.66,298600.0,26.2912,26.4015,26.2847,26.3885,298600.0
2008-06-06 11:50:00,40.65,40.7,40.62,40.68,230500.0,26.382,26.4145,26.3626,26.4015,230500.0
2008-06-06 11:55:00,40.68,40.68,40.63,40.64,534000.0,26.4015,26.4015,26.369,26.3755,534000.0
2008-06-06 12:00:00,40.63,40.65,40.54,40.54,228800.0,26.369,26.382,26.3106,26.3106,228800.0
2008-06-06 12:05:00,40.53,40.57,40.5,40.52,264400.0,26.3041,26.3301,26.2847,26.2977,264400.0
2008-06-06 12:10:00,40.52,40.63,40.52,40.57,280300.0,26.2977,26.369,26.2977,26.3301,280300.0
2008-06-06 12:15:00,40.57,40.64,40.55,40.63,218000.0,26.3301,26.3755,26.3171,26.369,218000.0
2008-06-06 12:20:00,40.63,40.63,40.53,40.55,194000.0,26.369,26.369,26.3041,26.3171,194000.0
2008-06-06 12:25:00,40.55,40.57,40.47,40.53,176200.0,26.3171,26.3301,26.2652,26.3041,176200.0
2008-06-06 12:30:00,40.52,40.6,40.48,40.57,142300.0,26.2977,26.3496,26.2717,26.3301,142300.0
2008-06-06 12:35:00,40.58,40.65,40.56,40.58,341500.0,26.3366,26.382,26.3236,26.3366,341500.0
2008-06-06 12:40:00,40.58,40.61,40.57,40.6,215400.0,26.3366,26.3561,26.3301,26.3496,215400.0
2008-06-06 12:45:00,40.6,40.65,40.58,40.64,153200.0,26.3496,26.382,26.3366,26.3755,153200.0
2008-06-06 12:50:00,40.63,40.64,40.49,40.52,315800.0,26.369,26.3755,26.2782,26.2977,315800.0
2008-06-06 12:55:00,40.51,40.56,40.45,40.56,222300.0,26.2912,26.3236,26.2522,26.3236,222300.0
2008-06-06 13:00:00,40.56,40.59,40.36,40.4,675500.0,26.3236,26.3431,26.1938,26.2198,675500.0
2008-06-06 13:05:00,40.4,40.43,40.31,40.31,498600.0,26.2198,26.2392,26.1614,26.1614,498600.0
2008-06-06 13:10:00,40.32,40.46,40.3,40.32,469700.0,26.1679,26.2587,26.1549,26.1679,469700.0
2008-06-06 13:15:00,40.33,40.38,40.26,40.27,593600.0,26.1743,26.2068,26.1289,26.1354,593600.0
2008-06-06 13:20:00,40.26,40.4,40.26,40.36,385900.0,26.1289,26.2198,26.1289,26.1938,385900.0
2008-06-06 13:25:00,40.36,40.39,40.31,40.36,252400.0,26.1938,26.2133,26.1614,26.1938,252400.0
2008-06-06 13:30:00,40.36,40.39,40.3,40.37,242600.0,26.1938,26.2133,26.1549,26.2003,242600.0
2008-06-06 13:35:00,40.36,40.49,40.34,40.39,265700.0,26.1938,26.2782,26.1808,26.2133,265700.0
2008-06-06 13:40:00,40.39,40.47,40.37,40.46,167500.0,26.2133,26.2652,26.2003,26.2587,167500.0
2008-06-06 13:45:00,40.46,40.51,40.42,40.47,202600.0,26.2587,26.2912,26.2328,26.2652,202600.0
2008-06-06 13:50:00,40.48,40.49,40.29,40.37,246000.0,26.2717,26.2782,26.1484,26.2003,246000.0
2008-06-06 13:55:00,40.37,40.49,40.36,40.43,332400.0,26.2003,26.2782,26.1938,26.2392,332400.0
2008-06-06 14:00:00,40.43,40.44,40.34,40.35,292800.0,26.2392,26.2457,26.1808,26.1873,292800.0
2008-06-06 14:05:00,40.35,40.39,40.21,40.22,532500.0,26.1873,26.2133,26.0965,26.103,532500.0
2008-06-06 14:10:00,40.22,40.27,40.1,40.14,541600.0,26.103,26.1354,26.0251,26.051,541600.0
2008-06-06 14:15:00,40.14,40.19,40.07,40.14,796600.0,26.051,26.0835,26.0056,26.051,796600.0
2008-06-06 14:20:00,40.14,40.15,40.07,40.09,418400.0,26.051,26.0575,26.0056,26.0186,418400.0
2008-06-06 14:25:00,40.08,40.17,40.03,40.14,560600.0,26.0121,26.0705,25.9796,26.051,560600.0
2008-06-06 14:30:00,40.14,40.25,40.12,40.17,267000.0,26.051,26.1224,26.0381,26.0705,267000.0
2008-06-06 14:35:00,40.17,40.19,40.13,40.17,251000.0,26.0705,26.0835,26.0445,26.0705,251000.0
2008-06-06 14:40:00,40.17,40.3,40.14,40.27,283300.0,26.0705,26.1549,26.051,26.1354,283300.0
2008-06-06 14:45:00,40.28,40.29,40.17,40.21,184000.0,26.1419,26.1484,26.0705,26.0965,184000.0
2008-06-06 14:50:00,40.21,40.25,40.12,40.12,233700.0,26.0965,26.1224,26.0381,26.0381,233700.0
2008-06-06 14:55:00,40.12,40.17,40.1,40.11,366000.0,26.0381,26.0705,26.0251,26.0316,366000.0
2008-06-06 15:00:00,40.11,40.25,40.1,40.18,265500.0,26.0316,26.1224,26.0251,26.077,265500.0
2008-06-06 15:05:00,40.18,40.33,40.12,40.31,393500.0,26.077,26.1743,26.0381,26.1614,393500.0
2008-06-06 15:10:00,40.3,40.39,40.23,40.27,593100.0,26.1549,26.2133,26.1094,26.1354,593100.0
2008-06-06 15:15:00,40.27,40.3,40.17,40.26,532800.0,26.1354,26.1549,26.0705,26.1289,532800.0
2008-06-06 15:20:00,40.26,40.3,40.2,40.23,490300.0,26.1289,26.1549,26.09,26.1094,490300.0
2008-06-06 15:25:00,40.23,40.3,40.14,40.29,937700.0,26.1094,26.1549,26.051,26.1484,937700.0
2008-06-06 15:30:00,40.29,40.43,40.28,40.43,1052500.0,26.1484,26.2392,26.1419,26.2392,1052500.0
2008-06-06 15:35:00,40.43,40.62,40.4,40.48,1180100.0,26.2392,26.3626,26.2198,26.2717,1180100.0
2008-06-06 15:40:00,40.48,40.49,40.25,40.25,1181500.0,26.2717,26.2782,26.1224,26.1224,1181500.0
2008-06-06 15:45:00,40.26,40.31,40.16,40.17,687800.0,26.1289,26.1614,26.064,26.0705,687800.0
2008-06-06 15:50:00,40.17,40.18,40.05,40.08,1391000.0,26.0705,26.077,25.9926,26.0121,1391000.0
2008-06-06 15:55:00,40.07,40.09,39.95,40.01,2115500.0,26.0056,26.0186,25.9277,25.9667,2115500.0
2008-06-09 09:30:00,40.32,40.33,39.9,39.95,940400.0,26.1679,26.1743,25.8953,25.9277,940400.0
2008-06-09 09:35:00,39.95,40.05,39.84,39.91,579400.0,25.9277,25.9926,25.8563,25.9018,579400.0
2008-06-09 09:40:00,39.91,39.97,39.75,39.8,539100.0,25.9018,25.9407,25.7979,25.8304,539100.0
2008-06-09 09:45:00,39.79,39.81,39.41,39.56,725200.0,25.8239,25.8369,25.5773,25.6746,725200.0
2008-06-09 09:50:00,39.56,39.81,39.44,39.8,738900.0,25.6746,25.8369,25.5967,25.8304,738900.0
2008-06-09 09:55:00,39.82,39.88,39.7,39.71,621300.0,25.8434,25.8823,25.7655,25.772,621300.0
2008-06-09 10:00:00,39.71,39.98,39.65,39.7,885200.0,25.772,25.9472,25.733,25.7655,885200.0
2008-06-09 10:05:00,39.69,39.94,39.63,39.77,549300.0,25.759,25.9212,25.72,25.8109,549300.0
2008-06-09 10:10:00,39.78,39.98,39.69,39.95,366100.0,25.8174,25.9472,25.759,25.9277,366100.0
2008-06-09 10:15:00,39.96,40.16,39.9,39.93,706600.0,25.9342,26.064,25.8953,25.9147,706600.0
2008-06-09 10:20:00,39.94,40.12,39.93,40.07,445100.0,25.9212,26.0381,25.9147,26.0056,445100.0
2008-06-09 10:25:00,40.07,40.08,39.93,39.99,408200.0,26.0056,26.0121,25.9147,25.9537,408200.0
2008-06-09 10:30:00,39.98,40.2,39.85,39.94,334200.0,25.9472,26.09,25.8628,25.9212,334200.0
2008-06-09 10:35:00,39.94,39.94,39.77,39.78,317000.0,25.9212,25.9212,25.8109,25.8174,317000.0
2008-06-09 10:40:00,39.78,39.82,39.62,39.68,359800.0,25.8174,25.8434,25.7136,25.7525,359800.0
2008-06-09 10:45:00,39.67,39.75,39.66,39.75,296700.0,25.746,25.7979,25.7395,25.7979,296700.0
2008-06-09 10:50:00,39.75,39.75,39.65,39.71,226700.0,25.7979,25.7979,25.733,25.772,226700.0
2008-06-09 10:55:00,39.72,39.74,39.61,39.61,149800.0,25.7785,25.7914,25.7071,25.7071,149800.0
2008-06-09 11:00:00,39.61,39.72,39.58,39.66,253200.0,25.7071,25.7785,25.6876,25.7395,253200.0
2008-06-09 11:05:00,39.66,39.69,39.53,39.54,190300.0,25.7395,25.759,25.6551,25.6616,190300.0
2008-06-09 11:10:00,39.54,39.58,39.51,39.52,443400.0,25.6616,25.6876,25.6422,25.6487,443400.0
2008-06-09 11:15:00,39.53,39.55,39.51,39.53,329100.0,25.6551,25.6681,25.6422,25.6551,329100.0
2008-06-09 11:20:00,39.53,39.74,39.53,39.73,528000.0,25.6551,25.7914,25.6551,25.7849,528000.0
2008-06-09 11:25:00,39.73,39.88,39.71,39.85,307500.0,25.7849,25.8823,25.772,25.8628,307500.0
2008-06-09 11:30:00,39.85,39.85,39.77,39.8,588600.0,25.8628,25.8628,25.8109,25.8304,588600.0
2008-06-09 11:35:00,39.8,39.8,39.63,39.65,289200.0,25.8304,25.8304,25.72,25.733,289200.0
2008-06-09 11:40:00,39.65,39.66,39.55,39.55,236700.0,25.733,25.7395,25.6681,25.6681,236700.0
2008-06-09 11:45:00,39.55,39.58,39.52,39.55,417700.0,25.6681,25.6876,25.6487,25.6681,417700.0
2008-06-09 11:50:00,39.54,39.55,39.5,39.51,148100.0,25.6616,25.6681,25.6357,25.6422,148100.0
2008-06-09 11:55:00,39.51,39.52,39.44,39.49,265100.0,25.6422,25.6487,25.5967,25.6292,265100.0
2008-06-09 12:00:00,39.5,39.5,39.43,39.43,166700.0,25.6357,25.6357,25.5902,25.5902,166700.0
2008-06-09 12:05:00,39.43,39.45,39.38,39.43,265300.0,25.5902,25.6032,25.5578,25.5902,265300.0
2008-06-09 12:10:00,39.43,39.5,39.36,39.4,287200.0,25.5902,25.6357,25.5448,25.5708,287200.0
2008-06-09 12:15:00,39.39,39.41,39.38,39.4,365300.0,25.5643,25.5773,25.5578,25.5708,365300.0
2008-06-09 12:20:00,39.4,39.48,39.39,39.46,313800.0,25.5708,25.6227,25.5643,25.6097,313800.0
2008-06-09 12:25:00,39.47,39.47,39.39,39.4,154900.0,25.6162,25.6162,25.5643,25.5708,154900.0
2008-06-09 12:30:00,39.4,39.41,39.38,39.41,155600.0,25.5708,25.5773,25.5578,25.5773,155600.0
2008-06-09 12:35:00,39.4,39.43,39.38,39.39,328600.0,25.5708,25.5902,25.5578,25.5643,328600.0
2008-06-09 12:40:00,39.39,39.43,39.39,39.43,172000.0,25.5643,25.5902,25.5643,25.5902,172000.0
2008-06-09 12:45:00,39.43,39.43,39.36,39.38,127900.0,25.5902,25.5902,25.5448,25.5578,127900.0
2008-06-09 12:50:00,39.38,39.41,39.35,39.36,222800.0,25.5578,25.5773,25.5383,25.5448,222800.0
2008-06-09 12:55:00,39.35,39.36,39.3,39.33,202900.0,25.5383,25.5448,25.5059,25.5253,202900.0
2008-06-09 13:00:00,39.34,39.35,39.15,39.17,584000.0,25.5318,25.5383,25.4085,25.4215,584000.0
2008-06-09 13:05:00,39.15,39.22,39.07,39.08,412800.0,25.4085,25.4539,25.3566,25.3631,412800.0
2008-06-09 13:10:00,39.07,39.11,39.0,39.01,475600.0,25.3566,25.3826,25.3112,25.3177,475600.0
2008-06-09 13:15:00,39.01,39.02,38.87,38.9,659300.0,25.3177,25.3241,25.2268,25.2463,659300.0
2008-06-09 13:20:00,38.9,38.9,38.76,38.78,641100.0,25.2463,25.2463,25.1554,25.1684,641100.0
2008-06-09 13:25:00,38.78,38.88,38.78,38.82,598400.0,25.1684,25.2333,25.1684,25.1943,598400.0
2008-06-09 13:30:00,38.82,38.89,38.8,38.88,374300.0,25.1943,25.2398,25.1814,25.2333,374300.0
2008-06-09 13:35:00,38.88,39.92,38.86,38.89,360000.0,25.2333,25.9083,25.2203,25.2398,360000.0
2008-06-09 13:40:00,38.89,38.9,38.72,38.78,478000.0,25.2398,25.2463,25.1294,25.1684,478000.0
2008-06-09 13:45:00,38.78,38.81,38.65,38.66,625700.0,25.1684,25.1879,25.084,25.0905,625700.0
2008-06-09 13:50:00,38.65,38.67,38.38,38.38,985000.0,25.084,25.097,24.9088,24.9088,985000.0
2008-06-09 13:55:00,38.39,38.43,38.14,38.17,1205100.0,24.9153,24.9412,24.753,24.7725,1205100.0
2008-06-09 14:00:00,38.17,38.17,38.07,38.1,1197800.0,24.7725,24.7725,24.7076,24.7271,1197800.0
2008-06-09 14:05:00,38.09,38.11,38.0,38.01,1324500.0,24.7206,24.7336,24.6622,24.6687,1324500.0
2008-06-09 14:10:00,38.0,38.02,37.94,37.96,1263200.0,24.6622,24.6751,24.6232,24.6362,1263200.0
2008-06-09 14:15:00,37.97,37.98,37.78,37.85,1027100.0,24.6427,24.6492,24.5194,24.5648,1027100.0
2008-06-09 14:20:00,37.85,37.88,37.81,37.83,1578200.0,24.5648,24.5843,24.5389,24.5518,1578200.0
2008-06-09 14:25:00,37.83,37.86,37.78,37.82,1761900.0,24.5518,24.5713,24.5194,24.5453,1761900.0
2008-06-09 14:30:00,37.82,37.83,37.66,37.68,2505600.0,24.5453,24.5518,24.4415,24.4545,2505600.0
2008-06-09 14:35:00,37.68,37.75,37.61,37.73,1785500.0,24.4545,24.4999,24.4091,24.4869,1785500.0
2008-06-09 14:40:00,37.74,37.74,37.37,37.4,1750100.0,24.4934,24.4934,24.2533,24.2728,1750100.0
2008-06-09 14:45:00,37.4,37.6,37.39,37.49,1858400.0,24.2728,24.4026,24.2663,24.3312,1858400.0
2008-06-09 14:50:00,37.49,37.58,37.41,37.41,1773100.0,24.3312,24.3896,24.2793,24.2793,1773100.0
2008-06-09 14:55:00,37.41,37.42,37.22,37.23,1664700.0,24.2793,24.2857,24.1559,24.1624,1664700.0
2008-06-09 15:00:00,37.23,37.25,36.91,36.92,1989200.0,24.1624,24.1754,23.9547,23.9612,1989200.0
2008-06-09 15:05:00,36.92,37.7,36.81,36.82,3229300.0,23.9612,24.4675,23.8898,23.8963,3229300.0
2008-06-09 15:10:00,36.82,36.95,36.76,36.77,1709000.0,23.8963,23.9807,23.8574,23.8639,1709000.0
2008-06-09 15:15:00,36.76,36.87,36.61,36.83,1839300.0,23.8574,23.9288,23.76,23.9028,1839300.0
2008-06-09 15:20:00,36.83,36.93,36.64,36.71,2119000.0,23.9028,23.9677,23.7795,23.8249,2119000.0
2008-06-09 15:25:00,36.72,36.75,36.42,36.73,2288400.0,23.8314,23.8509,23.6367,23.8379,2288400.0
2008-06-09 15:30:00,36.73,36.99,36.72,36.96,1685200.0,23.8379,24.0067,23.8314,23.9872,1685200.0
2008-06-09 15:35:00,36.96,37.16,36.85,37.08,1848000.0,23.9872,24.117,23.9158,24.0651,1848000.0
2008-06-09 15:40:00,37.08,37.35,37.01,37.35,2031800.0,24.0651,24.2403,24.0196,24.2403,2031800.0
2008-06-09 15:45:00,37.35,37.6,36.85,37.56,2896800.0,24.2403,24.4026,23.9158,24.3766,2896800.0
2008-06-09 15:50:00,37.56,37.6,37.51,37.54,3546200.0,24.3766,24.4026,24.3442,24.3636,3546200.0
2008-06-09 15:55:00,37.54,37.6,37.52,37.57,2989000.0,24.3636,24.4026,24.3506,24.3831,2989000.0
2008-06-10 09:30:00,37.23,37.42,37.16,37.22,1462000.0,24.1624,24.2857,24.117,24.1559,1462000.0
2008-06-10 09:35:00,37.23,38.33,37.22,37.89,2193200.0,24.1624,24.8763,24.1559,24.5908,2193200.0
2008-06-10 09:40:00,37.88,38.11,37.65,38.05,1181400.0,24.5843,24.7336,24.435,24.6946,1181400.0
2008-06-10 09:45:00,38.05,38.55,37.78,38.54,1716000.0,24.6946,25.0191,24.5194,25.0126,1716000.0
2008-06-10 09:50:00,38.54,38.56,38.01,38.02,1420300.0,25.0126,25.0256,24.6687,24.6751,1420300.0
2008-06-10 09:55:00,38.03,38.23,37.85,38.22,1032600.0,24.6816,24.8114,24.5648,24.8049,1032600.0
2008-06-10 10:00:00,38.22,38.38,38.09,38.16,735000.0,24.8049,24.9088,24.7206,24.766,735000.0
2008-06-10 10:05:00,38.16,38.34,38.13,38.34,629700.0,24.766,24.8828,24.7465,24.8828,629700.0
2008-06-10 10:10:00,38.34,38.63,38.32,38.62,1030800.0,24.8828,25.071,24.8698,25.0645,1030800.0
2008-06-10 10:15:00,38.63,38.93,38.6,38.92,1250200.0,25.071,25.2657,25.0516,25.2592,1250200.0
2008-06-10 10:20:00,38.92,38.94,38.64,38.68,1072600.0,25.2592,25.2722,25.0775,25.1035,1072600.0
2008-06-10 10:25:00,38.68,38.76,38.58,38.64,617000.0,25.1035,25.1554,25.0386,25.0775,617000.0
2008-06-10 10:30:00,38.63,38.79,38.59,38.7,857600.0,25.071,25.1749,25.0451,25.1165,857600.0
2008-06-10 10:35:00,38.7,38.75,38.56,38.75,1121600.0,25.1165,25.1489,25.0256,25.1489,1121600.0
2008-06-10 10:40:00,38.75,38.79,38.65,38.75,870700.0,25.1489,25.1749,25.084,25.1489,870700.0
2008-06-10 10:45:00,38.75,38.95,38.75,38.9,731800.0,25.1489,25.2787,25.1489,25.2463,731800.0
2008-06-10 10:50:00,38.9,38.9,38.73,38.76,730600.0,25.2463,25.2463,25.1359,25.1554,730600.0
2008-06-10 10:55:00,38.75,38.78,38.64,38.68,821500.0,25.1489,25.1684,25.0775,25.1035,821500.0
2008-06-10 11:00:00,38.69,38.8,38.25,38.26,895900.0,25.11,25.1814,24.8244,24.8309,895900.0
2008-06-10 11:05:00,38.26,38.31,38.02,38.15,1198900.0,24.8309,24.8634,24.6751,24.7595,1198900.0
2008-06-10 11:10:00,38.15,38.34,38.14,38.29,660300.0,24.7595,24.8828,24.753,24.8504,660300.0
2008-06-10 11:15:00,38.28,38.6,38.27,38.56,623500.0,24.8439,25.0516,24.8374,25.0256,623500.0
2008-06-10 11:20:00,38.56,38.66,38.51,38.66,492200.0,25.0256,25.0905,24.9932,25.0905,492200.0
2008-06-10 11:25:00,38.65,38.72,38.49,38.53,576100.0,25.084,25.1294,24.9802,25.0061,576100.0
2008-06-10 11:30:00,38.52,38.58,38.4,38.49,799900.0,24.9996,25.0386,24.9218,24.9802,799900.0
2008-06-10 11:35:00,38.48,38.69,38.47,38.64,547400.0,24.9737,25.11,24.9672,25.0775,547400.0
2008-06-10 11:40:00,38.65,39.09,38.64,39.08,976900.0,25.084,25.3696,25.0775,25.3631,976900.0
2008-06-10 11:45:00,39.08,39.2,38.91,38.92,773900.0,25.3631,25.441,25.2528,25.2592,773900.0
2008-06-10 11:50:00,38.92,38.98,38.75,38.78,474900.0,25.2592,25.2982,25.1489,25.1684,474900.0
2008-06-10 11:55:00,38.79,38.92,38.76,38.92,550900.0,25.1749,25.2592,25.1554,25.2592,550900.0
2008-06-10 12:00:00,38.92,38.93,38.78,38.87,490700.0,25.2592,25.2657,25.1684,25.2268,490700.0
2008-06-10 12:05:00,38.87,39.09,38.85,38.99,500100.0,25.2268,25.3696,25.2138,25.3047,500100.0
2008-06-10 12:10:00,39.0,39.11,38.94,39.0,568100.0,25.3112,25.3826,25.2722,25.3112,568100.0
2008-06-10 12:15:00,39.01,39.11,38.98,39.08,422000.0,25.3177,25.3826,25.2982,25.3631,422000.0
2008-06-10 12:20:00,39.08,39.23,38.99,39.18,678400.0,25.3631,25.4604,25.3047,25.428,678400.0
2008-06-10 12:25:00,39.19,39.19,39.04,39.07,473200.0,25.4345,25.4345,25.3371,25.3566,473200.0
2008-06-10 12:30:00,39.07,39.15,39.0,39.13,451000.0,25.3566,25.4085,25.3112,25.3955,451000.0
2008-06-10 12:35:00,39.12,39.13,39.03,39.05,399100.0,25.389,25.3955,25.3306,25.3436,399100.0
2008-06-10 12:40:00,39.05,39.06,38.85,38.85,322300.0,25.3436,25.3501,25.2138,25.2138,322300.0
2008-06-10 12:45:00,38.86,38.95,38.85,38.95,248300.0,25.2203,25.2787,25.2138,25.2787,248300.0
2008-06-10 12:50:00,38.95,38.97,38.9,38.97,200100.0,25.2787,25.2917,25.2463,25.2917,200100.0
2008-06-10 12:55:00,38.97,39.04,38.92,38.95,289800.0,25.2917,25.3371,25.2592,25.2787,289800.0
2008-06-10 13:00:00,38.95,38.96,38.83,38.89,211300.0,25.2787,25.2852,25.2008,25.2398,211300.0
2008-06-10 13:05:00,38.89,38.93,38.86,38.89,192200.0,25.2398,25.2657,25.2203,25.2398,192200.0
2008-06-10 13:10:00,38.9,39.12,38.89,39.07,804300.0,25.2463,25.389,25.2398,25.3566,804300.0
2008-06-10 13:15:00,39.07,39.1,38.93,38.97,454200.0,25.3566,25.3761,25.2657,25.2917,454200.0
2008-06-10 13:20:00,38.98,39.0,38.85,38.85,366500.0,25.2982,25.3112,25.2138,25.2138,366500.0
2008-06-10 13:25:00,38.84,38.95,38.84,38.9,436800.0,25.2073,25.2787,25.2073,25.2463,436800.0
2008-06-10 13:30:00,38.89,38.92,38.7,38.7,362900.0,25.2398,25.2592,25.1165,25.1165,362900.0
2008-06-10 13:35:00,38.71,38.75,38.69,38.7,279200.0,25.123,25.1489,25.11,25.1165,279200.0
2008-06-10 13:40:00,38.7,38.8,38.7,38.8,274900.0,25.1165,25.1814,25.1165,25.1814,274900.0
2008-06-10 13:45:00,38.8,38.87,38.75,38.82,280800.0,25.1814,25.2268,25.1489,25.1943,280800.0
2008-06-10 13:50:00,38.82,38.9,38.79,38.84,388600.0,25.1943,25.2463,25.1749,25.2073,388600.0
2008-06-10 13:55:00,38.84,38.87,38.71,38.72,312800.0,25.2073,25.2268,25.123,25.1294,312800.0
2008-06-10 14:00:00,38.73,38.76,38.55,38.61,833600.0,25.1359,25.1554,25.0191,25.0581,833600.0
2008-06-10 14:05:00,38.6,38.63,38.5,38.51,735100.0,25.0516,25.071,24.9867,24.9932,735100.0
2008-06-10 14:10:00,38.51,38.58,38.48,38.57,510100.0,24.9932,25.0386,24.9737,25.0321,510100.0
2008-06-10 14:15:00,38.57,38.57,38.37,38.39,501000.0,25.0321,25.0321,24.9023,24.9153,501000.0
2008-06-10 14:20:00,38.38,38.49,38.37,38.46,595500.0,24.9088,24.9802,24.9023,24.9607,595500.0
2008-06-10 14:25:00,38.47,38.55,38.4,38.52,410100.0,24.9672,25.0191,24.9218,24.9996,410100.0
2008-06-10 14:30:00,38.52,38.54,38.46,38.52,512300.0,24.9996,25.0126,24.9607,24.9996,512300.0
2008-06-10 14:35:00,38.52,38.6,38.51,38.53,451700.0,24.9996,25.0516,24.9932,25.0061,451700.0
2008-06-10 14:40:00,38.54,38.61,38.46,38.47,604200.0,25.0126,25.0581,24.9607,24.9672,604200.0
2008-06-10 14:45:00,38.47,38.51,38.43,38.5,662500.0,24.9672,24.9932,24.9412,24.9867,662500.0
2008-06-10 14:50:00,38.51,38.53,38.48,38.51,528400.0,24.9932,25.0061,24.9737,24.9932,528400.0
2008-06-10 14:55:00,38.51,38.58,38.44,38.51,401200.0,24.9932,25.0386,24.9477,24.9932,401200.0
2008-06-10 15:00:00,38.5,38.68,38.5,38.59,1095000.0,24.9867,25.1035,24.9867,25.0451,1095000.0
2008-06-10 15:05:00,38.59,38.72,38.59,38.71,548400.0,25.0451,25.1294,25.0451,25.123,548400.0
2008-06-10 15:10:00,38.7,38.78,38.69,38.72,421700.0,25.1165,25.1684,25.11,25.1294,421700.0
2008-06-10 15:15:00,38.72,38.73,38.54,38.6,583200.0,25.1294,25.1359,25.0126,25.0516,583200.0
2008-06-10 15:20:00,38.6,38.61,38.49,38.5,686700.0,25.0516,25.0581,24.9802,24.9867,686700.0
2008-06-10 15:25:00,38.51,38.52,38.48,38.51,425600.0,24.9932,24.9996,24.9737,24.9932,425600.0
2008-06-10 15:30:00,38.5,38.52,38.41,38.42,506600.0,24.9867,24.9996,24.9283,24.9347,506600.0
2008-06-10 15:35:00,38.41,38.5,38.41,38.44,425700.0,24.9283,24.9867,24.9283,24.9477,425700.0
2008-06-10 15:40:00,38.44,38.47,38.28,38.33,755500.0,24.9477,24.9672,24.8439,24.8763,755500.0
2008-06-10 15:45:00,38.33,38.43,38.28,38.29,740100.0,24.8763,24.9412,24.8439,24.8504,740100.0
2008-06-10 15:50:00,38.29,38.39,38.28,38.36,731900.0,24.8504,24.9153,24.8439,24.8958,731900.0
2008-06-10 15:55:00,38.37,38.37,38.21,38.26,1160800.0,24.9023,24.9023,24.7985,24.8309,1160800.0
2008-06-11 09:30:00,38.5,38.75,38.35,38.56,801200.0,24.9867,25.1489,24.8893,25.0256,801200.0
2008-06-11 09:35:00,38.56,38.59,38.29,38.3,742000.0,25.0256,25.0451,24.8504,24.8569,742000.0
2008-06-11 09:40:00,38.31,38.35,37.94,37.98,708800.0,24.8634,24.8893,24.6232,24.6492,708800.0
2008-06-11 09:45:00,37.98,38.05,37.9,37.94,626900.0,24.6492,24.6946,24.5973,24.6232,626900.0
2008-06-11 09:50:00,37.94,38.01,37.9,37.91,508000.0,24.6232,24.6687,24.5973,24.6038,508000.0
2008-06-11 09:55:00,37.91,37.97,37.81,37.81,508200.0,24.6038,24.6427,24.5389,24.5389,508200.0
2008-06-11 10:00:00,37.81,38.04,37.68,38.01,773300.0,24.5389,24.6881,24.4545,24.6687,773300.0
2008-06-11 10:05:00,38.0,38.03,37.77,37.77,842200.0,24.6622,24.6816,24.5129,24.5129,842200.0
2008-06-11 10:10:00,37.78,37.78,37.43,37.57,1355000.0,24.5194,24.5194,24.2922,24.3831,1355000.0
2008-06-11 10:15:00,37.58,37.72,37.57,37.65,804200.0,24.3896,24.4804,24.3831,24.435,804200.0
2008-06-11 10:20:00,37.65,37.66,37.5,37.58,910400.0,24.435,24.4415,24.3377,24.3896,910400.0
2008-06-11 10:25:00,37.57,37.59,37.4,37.43,1126000.0,24.3831,24.3961,24.2728,24.2922,1126000.0
2008-06-11 10:30:00,37.44,37.81,37.41,37.72,972800.0,24.2987,24.5389,24.2793,24.4804,972800.0
2008-06-11 10:35:00,37.71,37.72,37.53,37.58,1085200.0,24.474,24.4804,24.3571,24.3896,1085200.0
2008-06-11 10:40:00,37.58,37.62,37.51,37.51,745400.0,24.3896,24.4155,24.3442,24.3442,745400.0
2008-06-11 10:45:00,37.52,37.85,37.48,37.81,1604400.0,24.3506,24.5648,24.3247,24.5389,1604400.0
2008-06-11 10:50:00,37.8,37.99,37.74,37.96,1256000.0,24.5324,24.6557,24.4934,24.6362,1256000.0
2008-06-11 10:55:00,37.96,38.09,37.9,38.05,1281900.0,24.6362,24.7206,24.5973,24.6946,1281900.0
2008-06-11 11:00:00,38.05,38.08,37.93,37.93,952000.0,24.6946,24.7141,24.6167,24.6167,952000.0
2008-06-11 11:05:00,37.94,38.0,37.76,37.85,503800.0,24.6232,24.6622,24.5064,24.5648,503800.0
2008-06-11 11:10:00,37.86,38.1,37.85,38.09,672100.0,24.5713,24.7271,24.5648,24.7206,672100.0
2008-06-11 11:15:00,38.1,38.1,37.9,38.0,794900.0,24.7271,24.7271,24.5973,24.6622,794900.0
2008-06-11 11:20:00,37.99,38.02,37.83,37.83,675400.0,24.6557,24.6751,24.5518,24.5518,675400.0
2008-06-11 11:25:00,37.83,37.84,37.58,37.63,569500.0,24.5518,24.5583,24.3896,24.422,569500.0
2008-06-11 11:30:00,37.62,37.75,37.51,37.68,633900.0,24.4155,24.4999,24.3442,24.4545,633900.0
2008-06-11 11:35:00,37.67,37.8,37.67,37.75,301700.0,24.448,24.5324,24.448,24.4999,301700.0
2008-06-11 11:40:00,37.75,37.84,37.68,37.83,335400.0,24.4999,24.5583,24.4545,24.5518,335400.0
2008-06-11 11:45:00,37.83,37.86,37.65,37.68,239200.0,24.5518,24.5713,24.435,24.4545,239200.0
2008-06-11 11:50:00,37.68,37.87,37.67,37.84,356100.0,24.4545,24.5778,24.448,24.5583,356100.0
2008-06-11 11:55:00,37.84,37.99,37.83,37.97,386200.0,24.5583,24.6557,24.5518,24.6427,386200.0
2008-06-11 12:00:00,37.96,37.97,37.86,37.92,286400.0,24.6362,24.6427,24.5713,24.6102,286400.0
2008-06-11 12:05:00,37.93,38.01,37.8,38.0,458400.0,24.6167,24.6687,24.5324,24.6622,458400.0
2008-06-11 12:10:00,38.0,38.0,37.88,37.91,208000.0,24.6622,24.6622,24.5843,24.6038,208000.0
2008-06-11 12:15:00,37.91,37.99,37.86,37.94,201300.0,24.6038,24.6557,24.5713,24.6232,201300.0
2008-06-11 12:20:00,37.93,37.96,37.89,37.95,337800.0,24.6167,24.6362,24.5908,24.6297,337800.0
2008-06-11 12:25:00,37.96,37.96,37.67,37.69,553200.0,24.6362,24.6362,24.448,24.461,553200.0
2008-06-11 12:30:00,37.7,37.73,37.61,37.65,393000.0,24.4675,24.4869,24.4091,24.435,393000.0
2008-06-11 12:35:00,37.65,37.72,37.56,37.59,370500.0,24.435,24.4804,24.3766,24.3961,370500.0
2008-06-11 12:40:00,37.6,37.64,37.4,37.41,553300.0,24.4026,24.4285,24.2728,24.2793,553300.0
2008-06-11 12:45:00,37.41,37.58,37.4,37.58,212600.0,24.2793,24.3896,24.2728,24.3896,212600.0
2008-06-11 12:50:00,37.58,37.66,37.58,37.63,184000.0,24.3896,24.4415,24.3896,24.422,184000.0
2008-06-11 12:55:00,37.63,37.64,37.55,37.63,377200.0,24.422,24.4285,24.3701,24.422,377200.0
2008-06-11 13:00:00,37.63,37.72,37.6,37.65,382800.0,24.422,24.4804,24.4026,24.435,382800.0
2008-06-11 13:05:00,37.65,37.72,37.6,37.71,247100.0,24.435,24.4804,24.4026,24.474,247100.0
2008-06-11 13:10:00,37.71,37.73,37.65,37.69,208900.0,24.474,24.4869,24.435,24.461,208900.0
2008-06-11 13:15:00,37.69,37.72,37.66,37.67,200400.0,24.461,24.4804,24.4415,24.448,200400.0
2008-06-11 13:20:00,37.68,37.69,37.63,37.67,194300.0,24.4545,24.461,24.422,24.448,194300.0
2008-06-11 13:25:00,37.67,37.77,37.66,37.75,276200.0,24.448,24.5129,24.4415,24.4999,276200.0
2008-06-11 13:30:00,37.75,37.75,37.68,37.7,299200.0,24.4999,24.4999,24.4545,24.4675,299200.0
2008-06-11 13:35:00,37.71,37.79,37.68,37.7,314900.0,24.474,24.5259,24.4545,24.4675,314900.0
2008-06-11 13:40:00,37.7,37.8,37.68,37.71,288200.0,24.4675,24.5324,24.4545,24.474,288200.0
2008-06-11 13:45:00,37.72,37.74,37.6,37.64,298200.0,24.4804,24.4934,24.4026,24.4285,298200.0
2008-06-11 13:50:00,37.64,37.66,37.52,37.54,239400.0,24.4285,24.4415,24.3506,24.3636,239400.0
2008-06-11 13:55:00,37.55,37.71,37.47,37.68,580200.0,24.3701,24.474,24.3182,24.4545,580200.0
2008-06-11 14:00:00,37.68,37.79,37.57,37.69,485700.0,24.4545,24.5259,24.3831,24.461,485700.0
2008-06-11 14:05:00,37.69,37.79,37.65,37.75,358100.0,24.461,24.5259,24.435,24.4999,358100.0
2008-06-11 14:10:00,37.76,37.81,37.69,37.78,344700.0,24.5064,24.5389,24.461,24.5194,344700.0
2008-06-11 14:15:00,37.79,37.87,37.73,37.74,631300.0,24.5259,24.5778,24.4869,24.4934,631300.0
2008-06-11 14:20:00,37.74,37.81,37.7,37.7,579900.0,24.4934,24.5389,24.4675,24.4675,579900.0
2008-06-11 14:25:00,37.71,37.9,37.7,37.72,444000.0,24.474,24.5973,24.4675,24.4804,444000.0
2008-06-11 14:30:00,37.73,37.78,37.71,37.71,385800.0,24.4869,24.5194,24.474,24.474,385800.0
2008-06-11 14:35:00,37.72,37.76,37.69,37.75,345100.0,24.4804,24.5064,24.461,24.4999,345100.0
2008-06-11 14:40:00,37.74,37.76,37.7,37.72,263200.0,24.4934,24.5064,24.4675,24.4804,263200.0
2008-06-11 14:45:00,37.72,37.75,37.68,37.7,233000.0,24.4804,24.4999,24.4545,24.4675,233000.0
2008-06-11 14:50:00,37.7,37.75,37.7,37.72,176400.0,24.4675,24.4999,24.4675,24.4804,176400.0
2008-06-11 14:55:00,37.73,37.74,37.59,37.61,424700.0,24.4869,24.4934,24.3961,24.4091,424700.0
2008-06-11 15:00:00,37.61,37.65,37.59,37.61,366900.0,24.4091,24.435,24.3961,24.4091,366900.0
2008-06-11 15:05:00,37.61,37.63,37.55,37.59,237500.0,24.4091,24.422,24.3701,24.3961,237500.0
2008-06-11 15:10:00,37.59,37.62,37.53,37.54,488400.0,24.3961,24.4155,24.3571,24.3636,488400.0
2008-06-11 15:15:00,37.55,37.55,37.41,37.42,501100.0,24.3701,24.3701,24.2793,24.2857,501100.0
2008-06-11 15:20:00,37.41,37.5,37.38,37.4,679600.0,24.2793,24.3377,24.2598,24.2728,679600.0
2008-06-11 15:25:00,37.4,37.61,37.38,37.59,1252400.0,24.2728,24.4091,24.2598,24.3961,1252400.0
2008-06-11 15:30:00,37.6,37.67,37.48,37.54,936100.0,24.4026,24.448,24.3247,24.3636,936100.0
2008-06-11 15:35:00,37.53,37.53,37.39,37.4,627600.0,24.3571,24.3571,24.2663,24.2728,627600.0
2008-06-11 15:40:00,37.41,37.41,37.25,37.26,1811400.0,24.2793,24.2793,24.1754,24.1819,1811400.0
2008-06-11 15:45:00,37.26,37.27,37.19,37.24,1035600.0,24.1819,24.1884,24.1365,24.1689,1035600.0
2008-06-11 15:50:00,37.23,37.3,37.18,37.25,1256500.0,24.1624,24.2079,24.13,24.1754,1256500.0
2008-06-11 15:55:00,37.25,37.25,37.07,37.15,2253600.0,24.1754,24.1754,24.0586,24.1105,2253600.0
2008-06-12 09:30:00,37.71,38.12,37.64,38.06,1855500.0,24.474,24.74,24.4285,24.7011,1855500.0
2008-06-12 09:35:00,38.07,38.31,38.03,38.25,1585000.0,24.7076,24.8634,24.6816,24.8244,1585000.0
2008-06-12 09:40:00,38.26,38.45,38.21,38.34,1557500.0,24.8309,24.9542,24.7985,24.8828,1557500.0
2008-06-12 09:45:00,38.35,38.75,38.34,38.49,1742800.0,24.8893,25.1489,24.8828,24.9802,1742800.0
2008-06-12 09:50:00,38.5,38.59,38.43,38.57,1209300.0,24.9867,25.0451,24.9412,25.0321,1209300.0
2008-06-12 09:55:00,38.56,38.62,38.44,38.57,881300.0,25.0256,25.0645,24.9477,25.0321,881300.0
2008-06-12 10:00:00,38.57,38.6,38.36,38.53,1085900.0,25.0321,25.0516,24.8958,25.0061,1085900.0
2008-06-12 10:05:00,38.54,38.64,38.33,38.33,991700.0,25.0126,25.0775,24.8763,24.8763,991700.0
2008-06-12 10:10:00,38.34,38.36,38.21,38.35,622600.0,24.8828,24.8958,24.7985,24.8893,622600.0
2008-06-12 10:15:00,38.35,38.38,38.29,38.31,962900.0,24.8893,24.9088,24.8504,24.8634,962900.0
2008-06-12 10:20:00,38.31,38.32,37.63,37.93,1118200.0,24.8634,24.8698,24.422,24.6167,1118200.0
2008-06-12 10:25:00,37.93,38.27,37.91,38.2,1097700.0,24.6167,24.8374,24.6038,24.792,1097700.0
2008-06-12 10:30:00,38.2,38.28,38.2,38.28,800100.0,24.792,24.8439,24.792,24.8439,800100.0
2008-06-12 10:35:00,38.27,38.28,38.17,38.23,813300.0,24.8374,24.8439,24.7725,24.8114,813300.0
2008-06-12 10:40:00,38.23,38.24,38.1,38.13,598900.0,24.8114,24.8179,24.7271,24.7465,598900.0
2008-06-12 10:45:00,38.14,38.15,38.01,38.05,452100.0,24.753,24.7595,24.6687,24.6946,452100.0
2008-06-12 10:50:00,38.06,38.07,37.99,38.05,537200.0,24.7011,24.7076,24.6557,24.6946,537200.0
2008-06-12 10:55:00,38.06,38.19,38.04,38.18,725000.0,24.7011,24.7855,24.6881,24.779,725000.0
2008-06-12 11:00:00,38.18,38.26,38.18,38.24,804300.0,24.779,24.8309,24.779,24.8179,804300.0
2008-06-12 11:05:00,38.24,38.32,38.22,38.25,1296200.0,24.8179,24.8698,24.8049,24.8244,1296200.0
2008-06-12 11:10:00,38.25,38.28,38.23,38.27,488900.0,24.8244,24.8439,24.8114,24.8374,488900.0
2008-06-12 11:15:00,38.27,38.3,38.23,38.28,517000.0,24.8374,24.8569,24.8114,24.8439,517000.0
2008-06-12 11:20:00,38.29,38.5,38.26,38.39,907400.0,24.8504,24.9867,24.8309,24.9153,907400.0
2008-06-12 11:25:00,38.39,38.4,38.3,38.37,725600.0,24.9153,24.9218,24.8569,24.9023,725600.0
2008-06-12 11:30:00,38.38,38.45,38.29,38.34,354800.0,24.9088,24.9542,24.8504,24.8828,354800.0
2008-06-12 11:35:00,38.34,38.35,38.26,38.31,366200.0,24.8828,24.8893,24.8309,24.8634,366200.0
2008-06-12 11:40:00,38.32,38.33,38.17,38.2,379900.0,24.8698,24.8763,24.7725,24.792,379900.0
2008-06-12 11:45:00,38.21,38.27,38.18,38.25,407500.0,24.7985,24.8374,24.779,24.8244,407500.0
2008-06-12 11:50:00,38.25,38.25,38.07,38.07,396400.0,24.8244,24.8244,24.7076,24.7076,396400.0
2008-06-12 11:55:00,38.07,38.2,38.05,38.18,517600.0,24.7076,24.792,24.6946,24.779,517600.0
2008-06-12 12:00:00,38.18,38.24,38.13,38.19,399400.0,24.779,24.8179,24.7465,24.7855,399400.0
2008-06-12 12:05:00,38.19,38.39,38.17,38.3,405100.0,24.7855,24.9153,24.7725,24.8569,405100.0
2008-06-12 12:10:00,38.29,38.38,38.19,38.24,388700.0,24.8504,24.9088,24.7855,24.8179,388700.0
2008-06-12 12:15:00,38.23,38.26,38.2,38.25,199300.0,24.8114,24.8309,24.792,24.8244,199300.0
2008-06-12 12:20:00,38.25,38.28,38.24,38.24,557800.0,24.8244,24.8439,24.8179,24.8179,557800.0
2008-06-12 12:25:00,38.24,38.27,38.13,38.17,476900.0,24.8179,24.8374,24.7465,24.7725,476900.0
2008-06-12 12:30:00,38.17,38.27,38.16,38.23,361400.0,24.7725,24.8374,24.766,24.8114,361400.0
2008-06-12 12:35:00,38.24,38.26,38.2,38.25,463500.0,24.8179,24.8309,24.792,24.8244,463500.0
2008-06-12 12:40:00,38.24,38.3,38.24,38.27,463800.0,24.8179,24.8569,24.8179,24.8374,463800.0
2008-06-12 12:45:00,38.27,38.27,38.21,38.26,619400.0,24.8374,24.8374,24.7985,24.8309,619400.0
2008-06-12 12:50:00,38.26,38.26,38.1,38.16,561900.0,24.8309,24.8309,24.7271,24.766,561900.0
2008-06-12 12:55:00,38.17,38.19,38.12,38.14,297900.0,24.7725,24.7855,24.74,24.753,297900.0
2008-06-12 13:00:00,38.13,38.22,38.12,38.2,453500.0,24.7465,24.8049,24.74,24.792,453500.0
2008-06-12 13:05:00,38.19,38.2,38.1,38.13,292900.0,24.7855,24.792,24.7271,24.7465,292900.0
2008-06-12 13:10:00,38.13,38.18,38.03,38.17,427400.0,24.7465,24.779,24.6816,24.7725,427400.0
2008-06-12 13:15:00,38.17,38.19,38.14,38.18,278000.0,24.7725,24.7855,24.753,24.779,278000.0
2008-06-12 13:20:00,38.18,38.25,38.17,38.24,242200.0,24.779,24.8244,24.7725,24.8179,242200.0
2008-06-12 13:25:00,38.24,38.32,38.23,38.25,271300.0,24.8179,24.8698,24.8114,24.8244,271300.0
2008-06-12 13:30:00,38.26,38.27,38.1,38.2,1278700.0,24.8309,24.8374,24.7271,24.792,1278700.0
2008-06-12 13:35:00,38.2,38.26,38.18,38.23,305700.0,24.792,24.8309,24.779,24.8114,305700.0
2008-06-12 13:40:00,38.24,38.24,38.16,38.17,226900.0,24.8179,24.8179,24.766,24.7725,226900.0
2008-06-12 13:45:00,38.18,38.27,38.02,38.03,340700.0,24.779,24.8374,24.6751,24.6816,340700.0
2008-06-12 13:50:00,38.03,38.27,37.95,38.06,524900.0,24.6816,24.8374,24.6297,24.7011,524900.0
2008-06-12 13:55:00,38.06,38.11,38.02,38.1,546200.0,24.7011,24.7336,24.6751,24.7271,546200.0
2008-06-12 14:00:00,38.1,38.15,37.94,37.95,583700.0,24.7271,24.7595,24.6232,24.6297,583700.0
2008-06-12 14:05:00,37.95,38.01,37.93,38.01,407100.0,24.6297,24.6687,24.6167,24.6687,407100.0
2008-06-12 14:10:00,38.01,38.01,37.93,37.99,475600.0,24.6687,24.6687,24.6167,24.6557,475600.0
2008-06-12 14:15:00,37.99,38.24,37.99,38.18,681000.0,24.6557,24.8179,24.6557,24.779,681000.0
2008-06-12 14:20:00,38.18,38.27,38.18,38.23,385700.0,24.779,24.8374,24.779,24.8114,385700.0
2008-06-12 14:25:00,38.23,38.25,38.15,38.18,536500.0,24.8114,24.8244,24.7595,24.779,536500.0
2008-06-12 14:30:00,38.18,38.22,38.13,38.15,485800.0,24.779,24.8049,24.7465,24.7595,485800.0
2008-06-12 14:35:00,38.15,38.16,38.01,38.09,479400.0,24.7595,24.766,24.6687,24.7206,479400.0
2008-06-12 14:40:00,38.08,38.15,38.06,38.11,348100.0,24.7141,24.7595,24.7011,24.7336,348100.0
2008-06-12 14:45:00,38.1,38.12,37.99,38.0,389400.0,24.7271,24.74,24.6557,24.6622,389400.0
2008-06-12 14:50:00,38.01,38.03,37.98,38.03,453200.0,24.6687,24.6816,24.6492,24.6816,453200.0
2008-06-12 14:55:00,38.02,38.11,38.0,38.11,284100.0,24.6751,24.7336,24.6622,24.7336,284100.0
2008-06-12 15:00:00,38.11,38.15,38.05,38.09,608300.0,24.7336,24.7595,24.6946,24.7206,608300.0
2008-06-12 15:05:00,38.09,38.1,38.0,38.1,302500.0,24.7206,24.7271,24.6622,24.7271,302500.0
2008-06-12 15:10:00,38.1,38.16,38.03,38.06,383700.0,24.7271,24.766,24.6816,24.7011,383700.0
2008-06-12 15:15:00,38.06,38.07,37.99,38.03,542100.0,24.7011,24.7076,24.6557,24.6816,542100.0
2008-06-12 15:20:00,38.03,38.06,37.97,37.97,529900.0,24.6816,24.7011,24.6427,24.6427,529900.0
2008-06-12 15:25:00,37.97,37.97,37.71,37.76,887100.0,24.6427,24.6427,24.474,24.5064,887100.0
2008-06-12 15:30:00,37.76,37.95,37.75,37.94,509100.0,24.5064,24.6297,24.4999,24.6232,509100.0
2008-06-12 15:35:00,37.94,37.97,37.87,37.9,456700.0,24.6232,24.6427,24.5778,24.5973,456700.0
2008-06-12 15:40:00,37.91,38.0,37.87,37.98,609500.0,24.6038,24.6622,24.5778,24.6492,609500.0
2008-06-12 15:45:00,37.98,38.07,37.91,37.98,1188100.0,24.6492,24.7076,24.6038,24.6492,1188100.0
2008-06-12 15:50:00,37.99,38.01,37.93,37.99,839000.0,24.6557,24.6687,24.6167,24.6557,839000.0
2008-06-12 15:55:00,37.99,38.02,37.96,38.0,1825400.0,24.6557,24.6751,24.6362,24.6622,1825400.0
2008-06-13 09:30:00,38.39,39.09,38.39,38.74,1189800.0,24.9153,25.3696,24.9153,25.1424,1189800.0
2008-06-13 09:35:00,38.73,38.74,38.45,38.48,814400.0,25.1359,25.1424,24.9542,24.9737,814400.0
2008-06-13 09:40:00,38.47,38.48,38.14,38.2,673700.0,24.9672,24.9737,24.753,24.792,673700.0
2008-06-13 09:45:00,38.19,38.2,37.85,37.86,913700.0,24.7855,24.792,24.5648,24.5713,913700.0
2008-06-13 09:50:00,37.85,37.97,37.8,37.9,970900.0,24.5648,24.6427,24.5324,24.5973,970900.0
2008-06-13 09:55:00,37.9,38.25,37.8,38.2,1385800.0,24.5973,24.8244,24.5324,24.792,1385800.0
2008-06-13 10:00:00,38.2,38.74,38.1,38.65,1132900.0,24.792,25.1424,24.7271,25.084,1132900.0
2008-06-13 10:05:00,38.64,38.92,38.57,38.67,1258900.0,25.0775,25.2592,25.0321,25.097,1258900.0
2008-06-13 10:10:00,38.67,38.84,38.56,38.76,672400.0,25.097,25.2073,25.0256,25.1554,672400.0
2008-06-13 10:15:00,38.76,38.98,38.75,38.93,618800.0,25.1554,25.2982,25.1489,25.2657,618800.0
2008-06-13 10:20:00,38.92,38.92,38.58,38.6,664400.0,25.2592,25.2592,25.0386,25.0516,664400.0
2008-06-13 10:25:00,38.6,38.7,38.51,38.53,342200.0,25.0516,25.1165,24.9932,25.0061,342200.0
2008-06-13 10:30:00,38.52,38.61,38.46,38.5,520800.0,24.9996,25.0581,24.9607,24.9867,520800.0
2008-06-13 10:35:00,38.5,38.51,38.3,38.3,448500.0,24.9867,24.9932,24.8569,24.8569,448500.0
2008-06-13 10:40:00,38.29,38.34,38.19,38.26,408200.0,24.8504,24.8828,24.7855,24.8309,408200.0
2008-06-13 10:45:00,38.25,38.42,38.22,38.41,288200.0,24.8244,24.9347,24.8049,24.9283,288200.0
2008-06-13 10:50:00,38.4,38.58,38.4,38.57,436700.0,24.9218,25.0386,24.9218,25.0321,436700.0
2008-06-13 10:55:00,38.56,38.57,38.28,38.53,442100.0,25.0256,25.0321,24.8439,25.0061,442100.0
2008-06-13 11:00:00,38.53,38.66,38.45,38.52,484800.0,25.0061,25.0905,24.9542,24.9996,484800.0
2008-06-13 11:05:00,38.52,38.62,38.46,38.58,502600.0,24.9996,25.0645,24.9607,25.0386,502600.0
2008-06-13 11:10:00,38.58,38.7,38.51,38.7,367900.0,25.0386,25.1165,24.9932,25.1165,367900.0
2008-06-13 11:15:00,38.7,38.74,38.56,38.72,318400.0,25.1165,25.1424,25.0256,25.1294,318400.0
2008-06-13 11:20:00,38.72,38.81,38.64,38.8,540200.0,25.1294,25.1879,25.0775,25.1814,540200.0
2008-06-13 11:25:00,38.81,38.89,38.8,38.88,430800.0,25.1879,25.2398,25.1814,25.2333,430800.0
2008-06-13 11:30:00,38.88,38.89,38.75,38.8,345200.0,25.2333,25.2398,25.1489,25.1814,345200.0
2008-06-13 11:35:00,38.8,38.84,38.74,38.79,1072800.0,25.1814,25.2073,25.1424,25.1749,1072800.0
2008-06-13 11:40:00,38.79,38.82,38.64,38.67,444900.0,25.1749,25.1943,25.0775,25.097,444900.0
2008-06-13 11:45:00,38.67,38.73,38.61,38.61,295100.0,25.097,25.1359,25.0581,25.0581,295100.0
2008-06-13 11:50:00,38.62,38.64,38.56,38.62,230600.0,25.0645,25.0775,25.0256,25.0645,230600.0
2008-06-13 11:55:00,38.63,38.65,38.53,38.53,169900.0,25.071,25.084,25.0061,25.0061,169900.0
2008-06-13 12:00:00,38.54,38.64,38.5,38.54,212500.0,25.0126,25.0775,24.9867,25.0126,212500.0
2008-06-13 12:05:00,38.54,38.56,38.51,38.55,180000.0,25.0126,25.0256,24.9932,25.0191,180000.0
2008-06-13 12:10:00,38.55,38.6,38.44,38.45,249600.0,25.0191,25.0516,24.9477,24.9542,249600.0
2008-06-13 12:15:00,38.45,38.52,38.42,38.47,172200.0,24.9542,24.9996,24.9347,24.9672,172200.0
2008-06-13 12:20:00,38.47,38.47,38.4,38.44,241800.0,24.9672,24.9672,24.9218,24.9477,241800.0
2008-06-13 12:25:00,38.43,38.47,38.4,38.44,157700.0,24.9412,24.9672,24.9218,24.9477,157700.0
2008-06-13 12:30:00,38.44,38.59,38.44,38.5,283400.0,24.9477,25.0451,24.9477,24.9867,283400.0
2008-06-13 12:35:00,38.53,38.55,38.39,38.39,230300.0,25.0061,25.0191,24.9153,24.9153,230300.0
2008-06-13 12:40:00,38.39,38.46,38.36,38.43,354500.0,24.9153,24.9607,24.8958,24.9412,354500.0
2008-06-13 12:45:00,38.44,38.45,38.32,38.33,228700.0,24.9477,24.9542,24.8698,24.8763,228700.0
2008-06-13 12:50:00,38.33,38.34,38.26,38.29,270300.0,24.8763,24.8828,24.8309,24.8504,270300.0
2008-06-13 12:55:00,38.3,38.36,38.29,38.36,196400.0,24.8569,24.8958,24.8504,24.8958,196400.0
2008-06-13 13:00:00,38.36,38.4,38.25,38.27,408900.0,24.8958,24.9218,24.8244,24.8374,408900.0
2008-06-13 13:05:00,38.27,38.3,38.17,38.23,326200.0,24.8374,24.8569,24.7725,24.8114,326200.0
2008-06-13 13:10:00,38.23,38.4,38.22,38.34,307300.0,24.8114,24.9218,24.8049,24.8828,307300.0
2008-06-13 13:15:00,38.34,38.41,38.27,38.39,261600.0,24.8828,24.9283,24.8374,24.9153,261600.0
2008-06-13 13:20:00,38.39,38.51,38.35,38.48,363100.0,24.9153,24.9932,24.8893,24.9737,363100.0
2008-06-13 13:25:00,38.48,38.57,38.47,38.52,396200.0,24.9737,25.0321,24.9672,24.9996,396200.0
2008-06-13 13:30:00,38.52,38.55,38.46,38.5,382000.0,24.9996,25.0191,24.9607,24.9867,382000.0
2008-06-13 13:35:00,38.5,38.5,38.3,38.33,302700.0,24.9867,24.9867,24.8569,24.8763,302700.0
2008-06-13 13:40:00,38.33,38.39,38.28,38.33,194800.0,24.8763,24.9153,24.8439,24.8763,194800.0
2008-06-13 13:45:00,38.34,38.41,38.24,38.41,254600.0,24.8828,24.9283,24.8179,24.9283,254600.0
2008-06-13 13:50:00,38.41,38.44,38.36,38.43,254000.0,24.9283,24.9477,24.8958,24.9412,254000.0
2008-06-13 13:55:00,38.43,38.59,38.43,38.52,325500.0,24.9412,25.0451,24.9412,24.9996,325500.0
2008-06-13 14:00:00,38.53,38.57,38.43,38.5,230500.0,25.0061,25.0321,24.9412,24.9867,230500.0
2008-06-13 14:05:00,38.51,38.53,38.41,38.47,259600.0,24.9932,25.0061,24.9283,24.9672,259600.0
2008-06-13 14:10:00,38.48,38.61,38.48,38.56,325400.0,24.9737,25.0581,24.9737,25.0256,325400.0
2008-06-13 14:15:00,38.56,38.76,38.53,38.71,426400.0,25.0256,25.1554,25.0061,25.123,426400.0
2008-06-13 14:20:00,38.71,38.74,38.55,38.65,267900.0,25.123,25.1424,25.0191,25.084,267900.0
2008-06-13 14:25:00,38.65,38.74,38.59,38.68,216400.0,25.084,25.1424,25.0451,25.1035,216400.0
2008-06-13 14:30:00,38.68,38.77,38.68,38.75,377500.0,25.1035,25.1619,25.1035,25.1489,377500.0
2008-06-13 14:35:00,38.75,38.77,38.72,38.75,235100.0,25.1489,25.1619,25.1294,25.1489,235100.0
2008-06-13 14:40:00,38.76,38.94,38.74,38.91,461800.0,25.1554,25.2722,25.1424,25.2528,461800.0
2008-06-13 14:45:00,38.92,38.92,38.84,38.84,342300.0,25.2592,25.2592,25.2073,25.2073,342300.0
2008-06-13 14:50:00,38.84,38.87,38.74,38.86,311000.0,25.2073,25.2268,25.1424,25.2203,311000.0
2008-06-13 14:55:00,38.87,38.93,38.82,38.91,252000.0,25.2268,25.2657,25.1943,25.2528,252000.0
2008-06-13 15:00:00,38.91,39.04,38.9,39.04,649600.0,25.2528,25.3371,25.2463,25.3371,649600.0
2008-06-13 15:05:00,39.04,39.19,38.94,39.16,688200.0,25.3371,25.4345,25.2722,25.415,688200.0
2008-06-13 15:10:00,39.17,39.35,39.14,39.28,545000.0,25.4215,25.5383,25.402,25.4929,545000.0
2008-06-13 15:15:00,39.29,39.31,39.17,39.18,443600.0,25.4994,25.5124,25.4215,25.428,443600.0
2008-06-13 15:20:00,39.19,39.28,39.17,39.27,458300.0,25.4345,25.4929,25.4215,25.4864,458300.0
2008-06-13 15:25:00,39.26,39.3,39.17,39.18,556700.0,25.4799,25.5059,25.4215,25.428,556700.0
2008-06-13 15:30:00,39.18,39.23,39.11,39.11,477100.0,25.428,25.4604,25.3826,25.3826,477100.0
2008-06-13 15:35:00,39.11,39.21,39.1,39.2,888000.0,25.3826,25.4475,25.3761,25.441,888000.0
2008-06-13 15:40:00,39.19,39.32,39.19,39.27,763600.0,25.4345,25.5188,25.4345,25.4864,763600.0
2008-06-13 15:45:00,39.28,39.47,39.27,39.39,1113200.0,25.4929,25.6162,25.4864,25.5643,1113200.0
2008-06-13 15:50:00,39.39,39.45,39.35,39.43,1708100.0,25.5643,25.6032,25.5383,25.5902,1708100.0
2008-06-13 15:55:00,39.43,39.59,39.41,39.58,2040500.0,25.5902,25.6941,25.5773,25.6876,2040500.0
2008-06-16 09:30:00,39.48,39.64,39.1,39.36,1027700.0,25.6227,25.7265,25.3761,25.5448,1027700.0
2008-06-16 09:35:00,39.35,40.01,39.29,40.0,900500.0,25.5383,25.9667,25.4994,25.9602,900500.0
2008-06-16 09:40:00,40.01,40.42,39.99,40.25,1375000.0,25.9667,26.2328,25.9537,26.1224,1375000.0
2008-06-16 09:45:00,40.25,40.26,39.76,39.77,543300.0,26.1224,26.1289,25.8044,25.8109,543300.0
2008-06-16 09:50:00,39.76,40.06,39.75,39.96,692700.0,25.8044,25.9991,25.7979,25.9342,692700.0
2008-06-16 09:55:00,39.96,40.16,39.78,40.08,627700.0,25.9342,26.064,25.8174,26.0121,627700.0
2008-06-16 10:00:00,40.08,40.14,39.94,40.06,452000.0,26.0121,26.051,25.9212,25.9991,452000.0
2008-06-16 10:05:00,40.06,40.3,39.99,40.22,539800.0,25.9991,26.1549,25.9537,26.103,539800.0
2008-06-16 10:10:00,40.22,40.48,40.15,40.4,802600.0,26.103,26.2717,26.0575,26.2198,802600.0
2008-06-16 10:15:00,40.4,40.55,40.39,40.5,694600.0,26.2198,26.3171,26.2133,26.2847,694600.0
2008-06-16 10:20:00,40.51,40.55,40.28,40.34,680500.0,26.2912,26.3171,26.1419,26.1808,680500.0
2008-06-16 10:25:00,40.34,40.34,40.2,40.27,352900.0,26.1808,26.1808,26.09,26.1354,352900.0
2008-06-16 10:30:00,40.27,40.37,40.26,40.36,458700.0,26.1354,26.2003,26.1289,26.1938,458700.0
2008-06-16 10:35:00,40.36,40.46,40.35,40.43,473400.0,26.1938,26.2587,26.1873,26.2392,473400.0
2008-06-16 10:40:00,40.44,40.46,40.4,40.44,384100.0,26.2457,26.2587,26.2198,26.2457,384100.0
2008-06-16 10:45:00,40.44,40.5,40.28,40.41,668600.0,26.2457,26.2847,26.1419,26.2263,668600.0
2008-06-16 10:50:00,40.41,40.55,40.41,40.51,359500.0,26.2263,26.3171,26.2263,26.2912,359500.0
2008-06-16 10:55:00,40.51,40.65,40.48,40.62,412000.0,26.2912,26.382,26.2717,26.3626,412000.0
2008-06-16 11:00:00,40.62,40.63,40.5,40.51,482100.0,26.3626,26.369,26.2847,26.2912,482100.0
2008-06-16 11:05:00,40.52,40.54,40.43,40.43,468400.0,26.2977,26.3106,26.2392,26.2392,468400.0
2008-06-16 11:10:00,40.44,40.44,40.23,40.23,343900.0,26.2457,26.2457,26.1094,26.1094,343900.0
2008-06-16 11:15:00,40.24,40.32,40.21,40.31,423800.0,26.1159,26.1679,26.0965,26.1614,423800.0
2008-06-16 11:20:00,40.31,40.31,40.21,40.23,273600.0,26.1614,26.1614,26.0965,26.1094,273600.0
2008-06-16 11:25:00,40.24,40.33,40.21,40.29,276100.0,26.1159,26.1743,26.0965,26.1484,276100.0
2008-06-16 11:30:00,40.3,40.32,40.25,40.28,218600.0,26.1549,26.1679,26.1224,26.1419,218600.0
2008-06-16 11:35:00,40.29,40.4,40.25,40.39,299000.0,26.1484,26.2198,26.1224,26.2133,299000.0
2008-06-16 11:40:00,40.4,40.4,40.29,40.36,288000.0,26.2198,26.2198,26.1484,26.1938,288000.0
2008-06-16 11:45:00,40.36,40.36,40.24,40.3,159600.0,26.1938,26.1938,26.1159,26.1549,159600.0
2008-06-16 11:50:00,40.29,40.3,40.24,40.25,174900.0,26.1484,26.1549,26.1159,26.1224,174900.0
2008-06-16 11:55:00,40.25,40.28,40.21,40.27,115500.0,26.1224,26.1419,26.0965,26.1354,115500.0
2008-06-16 12:00:00,40.28,40.29,40.06,40.06,637100.0,26.1419,26.1484,25.9991,25.9991,637100.0
2008-06-16 12:05:00,40.06,40.13,40.02,40.06,271300.0,25.9991,26.0445,25.9732,25.9991,271300.0
2008-06-16 12:10:00,40.07,40.09,40.01,40.09,373200.0,26.0056,26.0186,25.9667,26.0186,373200.0
2008-06-16 12:15:00,40.08,40.17,40.08,40.1,387800.0,26.0121,26.0705,26.0121,26.0251,387800.0
2008-06-16 12:20:00,40.11,40.12,40.0,40.0,332000.0,26.0316,26.0381,25.9602,25.9602,332000.0
2008-06-16 12:25:00,40.01,40.04,39.96,39.98,275500.0,25.9667,25.9861,25.9342,25.9472,275500.0
2008-06-16 12:30:00,39.98,40.01,39.98,40.0,205800.0,25.9472,25.9667,25.9472,25.9602,205800.0
2008-06-16 12:35:00,40.0,40.01,39.96,40.01,231100.0,25.9602,25.9667,25.9342,25.9667,231100.0
2008-06-16 12:40:00,40.0,40.02,39.92,39.95,250900.0,25.9602,25.9732,25.9083,25.9277,250900.0
2008-06-16 12:45:00,39.96,40.04,39.95,40.04,263900.0,25.9342,25.9861,25.9277,25.9861,263900.0
2008-06-16 12:50:00,40.04,40.15,40.01,40.15,475300.0,25.9861,26.0575,25.9667,26.0575,475300.0
2008-06-16 12:55:00,40.14,40.15,40.05,40.05,194400.0,26.051,26.0575,25.9926,25.9926,194400.0
2008-06-16 13:00:00,40.06,40.12,40.05,40.09,249600.0,25.9991,26.0381,25.9926,26.0186,249600.0
2008-06-16 13:05:00,40.08,40.09,39.9,39.93,300100.0,26.0121,26.0186,25.8953,25.9147,300100.0
2008-06-16 13:10:00,39.93,39.94,39.81,39.93,478600.0,25.9147,25.9212,25.8369,25.9147,478600.0
2008-06-16 13:15:00,39.93,40.02,39.91,40.02,283100.0,25.9147,25.9732,25.9018,25.9732,283100.0
2008-06-16 13:20:00,40.02,40.06,39.97,39.98,291400.0,25.9732,25.9991,25.9407,25.9472,291400.0
2008-06-16 13:25:00,39.99,40.18,39.98,40.17,396000.0,25.9537,26.077,25.9472,26.0705,396000.0
2008-06-16 13:30:00,40.17,40.18,40.06,40.18,622600.0,26.0705,26.077,25.9991,26.077,622600.0
2008-06-16 13:35:00,40.18,40.2,40.12,40.18,396500.0,26.077,26.09,26.0381,26.077,396500.0
2008-06-16 13:40:00,40.18,40.25,40.13,40.13,442700.0,26.077,26.1224,26.0445,26.0445,442700.0
2008-06-16 13:45:00,40.13,40.15,40.01,40.05,425100.0,26.0445,26.0575,25.9667,25.9926,425100.0
2008-06-16 13:50:00,40.05,40.08,39.95,39.99,314800.0,25.9926,26.0121,25.9277,25.9537,314800.0
2008-06-16 13:55:00,39.98,40.01,39.96,39.99,252800.0,25.9472,25.9667,25.9342,25.9537,252800.0
2008-06-16 14:00:00,39.99,40.45,39.98,40.05,384700.0,25.9537,26.2522,25.9472,25.9926,384700.0
2008-06-16 14:05:00,40.04,40.13,40.0,40.07,268900.0,25.9861,26.0445,25.9602,26.0056,268900.0
2008-06-16 14:10:00,40.07,40.11,40.04,40.05,189400.0,26.0056,26.0316,25.9861,25.9926,189400.0
2008-06-16 14:15:00,40.04,40.08,40.02,40.04,262800.0,25.9861,26.0121,25.9732,25.9861,262800.0
2008-06-16 14:20:00,40.04,40.11,40.03,40.03,270600.0,25.9861,26.0316,25.9796,25.9796,270600.0
2008-06-16 14:25:00,40.03,40.08,39.99,40.01,293000.0,25.9796,26.0121,25.9537,25.9667,293000.0
2008-06-16 14:30:00,40.0,40.07,39.99,40.06,180600.0,25.9602,26.0056,25.9537,25.9991,180600.0
2008-06-16 14:35:00,40.07,40.11,40.06,40.1,231800.0,26.0056,26.0316,25.9991,26.0251,231800.0
2008-06-16 14:40:00,40.1,40.13,40.05,40.06,418600.0,26.0251,26.0445,25.9926,25.9991,418600.0
2008-06-16 14:45:00,40.06,40.14,40.04,40.11,192500.0,25.9991,26.051,25.9861,26.0316,192500.0
2008-06-16 14:50:00,40.11,40.18,40.09,40.15,217300.0,26.0316,26.077,26.0186,26.0575,217300.0
2008-06-16 14:55:00,40.15,40.19,40.13,40.18,266900.0,26.0575,26.0835,26.0445,26.077,266900.0
2008-06-16 15:00:00,40.18,40.2,40.1,40.14,331100.0,26.077,26.09,26.0251,26.051,331100.0
2008-06-16 15:05:00,40.13,40.13,40.05,40.08,200900.0,26.0445,26.0445,25.9926,26.0121,200900.0
2008-06-16 15:10:00,40.08,40.12,40.06,40.11,156000.0,26.0121,26.0381,25.9991,26.0316,156000.0
2008-06-16 15:15:00,40.11,40.16,40.08,40.08,310000.0,26.0316,26.064,26.0121,26.0121,310000.0
2008-06-16 15:20:00,40.08,40.11,40.03,40.05,368300.0,26.0121,26.0316,25.9796,25.9926,368300.0
2008-06-16 15:25:00,40.05,40.06,40.0,40.04,236000.0,25.9926,25.9991,25.9602,25.9861,236000.0
2008-06-16 15:30:00,40.04,40.08,39.97,39.97,343000.0,25.9861,26.0121,25.9407,25.9407,343000.0
2008-06-16 15:35:00,39.97,39.99,39.83,39.85,513800.0,25.9407,25.9537,25.8498,25.8628,513800.0
2008-06-16 15:40:00,39.85,39.94,39.84,39.91,463000.0,25.8628,25.9212,25.8563,25.9018,463000.0
2008-06-16 15:45:00,39.94,39.94,39.83,39.86,431900.0,25.9212,25.9212,25.8498,25.8693,431900.0
2008-06-16 15:50:00,39.86,40.02,39.86,39.96,645500.0,25.8693,25.9732,25.8693,25.9342,645500.0
2008-06-16 15:55:00,39.96,40.02,39.9,39.95,882200.0,25.9342,25.9732,25.8953,25.9277,882200.0
2008-06-17 09:30:00,40.36,40.66,40.3,40.66,956400.0,26.1938,26.3885,26.1549,26.3885,956400.0
2008-06-17 09:35:00,40.65,40.75,40.35,40.43,1288700.0,26.382,26.4469,26.1873,26.2392,1288700.0
2008-06-17 09:40:00,40.42,40.48,40.06,40.1,1230700.0,26.2328,26.2717,25.9991,26.0251,1230700.0
2008-06-17 09:45:00,40.1,40.29,40.02,40.2,698900.0,26.0251,26.1484,25.9732,26.09,698900.0
2008-06-17 09:50:00,40.2,40.27,40.08,40.23,527700.0,26.09,26.1354,26.0121,26.1094,527700.0
2008-06-17 09:55:00,40.23,40.33,40.11,40.21,655000.0,26.1094,26.1743,26.0316,26.0965,655000.0
2008-06-17 10:00:00,40.21,40.54,40.2,40.52,522000.0,26.0965,26.3106,26.09,26.2977,522000.0
2008-06-17 10:05:00,40.52,40.54,40.1,40.14,768800.0,26.2977,26.3106,26.0251,26.051,768800.0
2008-06-17 10:10:00,40.14,40.26,40.07,40.17,656500.0,26.051,26.1289,26.0056,26.0705,656500.0
2008-06-17 10:15:00,40.17,40.19,40.07,40.07,422900.0,26.0705,26.0835,26.0056,26.0056,422900.0
2008-06-17 10:20:00,40.08,40.1,39.81,39.83,589800.0,26.0121,26.0251,25.8369,25.8498,589800.0
2008-06-17 10:25:00,39.84,39.9,39.71,39.84,478600.0,25.8563,25.8953,25.772,25.8563,478600.0
2008-06-17 10:30:00,39.84,39.92,39.75,39.9,402000.0,25.8563,25.9083,25.7979,25.8953,402000.0
2008-06-17 10:35:00,39.91,39.99,39.78,39.81,413900.0,25.9018,25.9537,25.8174,25.8369,413900.0
2008-06-17 10:40:00,39.82,39.84,39.63,39.67,350900.0,25.8434,25.8563,25.72,25.746,350900.0
2008-06-17 10:45:00,39.67,39.7,39.5,39.59,340400.0,25.746,25.7655,25.6357,25.6941,340400.0
2008-06-17 10:50:00,39.59,39.59,39.47,39.52,491200.0,25.6941,25.6941,25.6162,25.6487,491200.0
2008-06-17 10:55:00,39.52,39.62,39.43,39.45,360700.0,25.6487,25.7136,25.5902,25.6032,360700.0
2008-06-17 11:00:00,39.44,39.6,39.44,39.58,256800.0,25.5967,25.7006,25.5967,25.6876,256800.0
2008-06-17 11:05:00,39.57,39.8,39.56,39.68,469800.0,25.6811,25.8304,25.6746,25.7525,469800.0
2008-06-17 11:10:00,39.67,39.75,39.65,39.68,172000.0,25.746,25.7979,25.733,25.7525,172000.0
2008-06-17 11:15:00,39.68,39.7,39.35,39.39,778400.0,25.7525,25.7655,25.5383,25.5643,778400.0
2008-06-17 11:20:00,39.39,39.45,39.3,39.3,398900.0,25.5643,25.6032,25.5059,25.5059,398900.0
2008-06-17 11:25:00,39.3,39.31,39.02,39.14,698000.0,25.5059,25.5124,25.3241,25.402,698000.0
2008-06-17 11:30:00,39.16,39.16,39.02,39.05,418200.0,25.415,25.415,25.3241,25.3436,418200.0
2008-06-17 11:35:00,39.05,39.16,39.0,39.09,495600.0,25.3436,25.415,25.3112,25.3696,495600.0
2008-06-17 11:40:00,39.09,39.22,39.0,39.02,448800.0,25.3696,25.4539,25.3112,25.3241,448800.0
2008-06-17 11:45:00,39.03,39.11,39.0,39.08,489100.0,25.3306,25.3826,25.3112,25.3631,489100.0
2008-06-17 11:50:00,39.08,39.21,39.06,39.11,347400.0,25.3631,25.4475,25.3501,25.3826,347400.0
2008-06-17 11:55:00,39.11,39.17,39.02,39.16,351700.0,25.3826,25.4215,25.3241,25.415,351700.0
2008-06-17 12:00:00,39.16,39.26,39.09,39.22,277600.0,25.415,25.4799,25.3696,25.4539,277600.0
2008-06-17 12:05:00,39.22,39.27,39.17,39.24,305000.0,25.4539,25.4864,25.4215,25.4669,305000.0
2008-06-17 12:10:00,39.25,39.36,39.22,39.35,199700.0,25.4734,25.5448,25.4539,25.5383,199700.0
2008-06-17 12:15:00,39.34,39.45,39.29,39.44,246700.0,25.5318,25.6032,25.4994,25.5967,246700.0
2008-06-17 12:20:00,39.43,39.48,39.31,39.31,277500.0,25.5902,25.6227,25.5124,25.5124,277500.0
2008-06-17 12:25:00,39.31,39.34,39.14,39.18,444900.0,25.5124,25.5318,25.402,25.428,444900.0
2008-06-17 12:30:00,39.18,39.19,39.06,39.06,400200.0,25.428,25.4345,25.3501,25.3501,400200.0
2008-06-17 12:35:00,39.06,39.14,38.95,39.14,478700.0,25.3501,25.402,25.2787,25.402,478700.0
2008-06-17 12:40:00,39.13,39.21,39.12,39.2,197600.0,25.3955,25.4475,25.389,25.441,197600.0
2008-06-17 12:45:00,39.2,39.35,39.2,39.35,188800.0,25.441,25.5383,25.441,25.5383,188800.0
2008-06-17 12:50:00,39.34,39.38,39.26,39.33,153500.0,25.5318,25.5578,25.4799,25.5253,153500.0
2008-06-17 12:55:00,39.33,39.37,39.31,39.36,128200.0,25.5253,25.5513,25.5124,25.5448,128200.0
2008-06-17 13:00:00,39.36,39.38,39.26,39.26,187000.0,25.5448,25.5578,25.4799,25.4799,187000.0
2008-06-17 13:05:00,39.25,39.53,39.23,39.53,330900.0,25.4734,25.6551,25.4604,25.6551,330900.0
2008-06-17 13:10:00,39.53,39.6,39.47,39.56,198200.0,25.6551,25.7006,25.6162,25.6746,198200.0
2008-06-17 13:15:00,39.56,39.62,39.49,39.49,171500.0,25.6746,25.7136,25.6292,25.6292,171500.0
2008-06-17 13:20:00,39.49,39.61,39.44,39.59,212200.0,25.6292,25.7071,25.5967,25.6941,212200.0
2008-06-17 13:25:00,39.58,39.65,39.46,39.48,211900.0,25.6876,25.733,25.6097,25.6227,211900.0
2008-06-17 13:30:00,39.48,39.51,39.41,39.43,192600.0,25.6227,25.6422,25.5773,25.5902,192600.0
2008-06-17 13:35:00,39.44,39.53,39.41,39.43,168100.0,25.5967,25.6551,25.5773,25.5902,168100.0
2008-06-17 13:40:00,39.44,39.49,39.35,39.36,225000.0,25.5967,25.6292,25.5383,25.5448,225000.0
2008-06-17 13:45:00,39.37,39.37,39.31,39.31,193900.0,25.5513,25.5513,25.5124,25.5124,193900.0
2008-06-17 13:50:00,39.31,39.37,39.31,39.36,122400.0,25.5124,25.5513,25.5124,25.5448,122400.0
2008-06-17 13:55:00,39.37,39.38,39.32,39.38,107500.0,25.5513,25.5578,25.5188,25.5578,107500.0
2008-06-17 14:00:00,39.37,39.43,39.37,39.4,171700.0,25.5513,25.5902,25.5513,25.5708,171700.0
2008-06-17 14:05:00,39.4,39.4,39.3,39.36,302300.0,25.5708,25.5708,25.5059,25.5448,302300.0
2008-06-17 14:10:00,39.35,39.38,39.3,39.31,154600.0,25.5383,25.5578,25.5059,25.5124,154600.0
2008-06-17 14:15:00,39.3,39.41,39.29,39.33,236900.0,25.5059,25.5773,25.4994,25.5253,236900.0
2008-06-17 14:20:00,39.34,39.39,39.27,39.28,174100.0,25.5318,25.5643,25.4864,25.4929,174100.0
2008-06-17 14:25:00,39.28,39.32,39.21,39.22,306900.0,25.4929,25.5188,25.4475,25.4539,306900.0
2008-06-17 14:30:00,39.22,39.3,39.2,39.29,197400.0,25.4539,25.5059,25.441,25.4994,197400.0
2008-06-17 14:35:00,39.29,39.33,39.25,39.29,284700.0,25.4994,25.5253,25.4734,25.4994,284700.0
2008-06-17 14:40:00,39.29,39.39,39.28,39.35,223200.0,25.4994,25.5643,25.4929,25.5383,223200.0
2008-06-17 14:45:00,39.35,39.36,39.3,39.35,171200.0,25.5383,25.5448,25.5059,25.5383,171200.0
2008-06-17 14:50:00,39.34,39.4,39.3,39.39,157200.0,25.5318,25.5708,25.5059,25.5643,157200.0
2008-06-17 14:55:00,39.38,39.55,39.38,39.45,297800.0,25.5578,25.6681,25.5578,25.6032,297800.0
2008-06-17 15:00:00,39.46,39.5,39.32,39.36,247900.0,25.6097,25.6357,25.5188,25.5448,247900.0
2008-06-17 15:05:00,39.37,39.41,39.32,39.32,171600.0,25.5513,25.5773,25.5188,25.5188,171600.0
2008-06-17 15:10:00,39.33,39.4,39.31,39.37,225100.0,25.5253,25.5708,25.5124,25.5513,225100.0
2008-06-17 15:15:00,39.37,39.38,39.22,39.23,362200.0,25.5513,25.5578,25.4539,25.4604,362200.0
2008-06-17 15:20:00,39.22,39.28,39.21,39.26,324200.0,25.4539,25.4929,25.4475,25.4799,324200.0
2008-06-17 15:25:00,39.25,39.28,39.23,39.24,290700.0,25.4734,25.4929,25.4604,25.4669,290700.0
2008-06-17 15:30:00,39.25,39.31,39.23,39.3,305800.0,25.4734,25.5124,25.4604,25.5059,305800.0
2008-06-17 15:35:00,39.3,39.31,39.15,39.16,505500.0,25.5059,25.5124,25.4085,25.415,505500.0
2008-06-17 15:40:00,39.16,39.17,38.98,38.98,1123400.0,25.415,25.4215,25.2982,25.2982,1123400.0
2008-06-17 15:45:00,38.98,39.09,38.96,39.09,804900.0,25.2982,25.3696,25.2852,25.3696,804900.0
2008-06-17 15:50:00,39.09,39.13,39.06,39.07,734100.0,25.3696,25.3955,25.3501,25.3566,734100.0
2008-06-17 15:55:00,39.06,39.08,39.02,39.04,1262600.0,25.3501,25.3631,25.3241,25.3371,1262600.0
2008-06-18 09:30:00,38.54,38.57,38.04,38.11,1049400.0,25.0126,25.0321,24.6881,24.7336,1049400.0
2008-06-18 09:35:00,38.11,38.5,38.08,38.49,1170400.0,24.7336,24.9867,24.7141,24.9802,1170400.0
2008-06-18 09:40:00,38.5,38.64,38.37,38.52,904000.0,24.9867,25.0775,24.9023,24.9996,904000.0
2008-06-18 09:45:00,38.51,38.7,38.43,38.44,966600.0,24.9932,25.1165,24.9412,24.9477,966600.0
2008-06-18 09:50:00,38.44,38.47,38.25,38.27,522200.0,24.9477,24.9672,24.8244,24.8374,522200.0
2008-06-18 09:55:00,38.27,38.28,38.08,38.09,558300.0,24.8374,24.8439,24.7141,24.7206,558300.0
2008-06-18 10:00:00,38.08,38.23,38.01,38.23,530300.0,24.7141,24.8114,24.6687,24.8114,530300.0
2008-06-18 10:05:00,38.23,38.29,38.1,38.14,307600.0,24.8114,24.8504,24.7271,24.753,307600.0
2008-06-18 10:10:00,38.15,38.18,38.05,38.1,375600.0,24.7595,24.779,24.6946,24.7271,375600.0
2008-06-18 10:15:00,38.11,38.29,38.11,38.25,560000.0,24.7336,24.8504,24.7336,24.8244,560000.0
2008-06-18 10:20:00,38.25,38.35,38.19,38.29,380900.0,24.8244,24.8893,24.7855,24.8504,380900.0
2008-06-18 10:25:00,38.28,38.33,38.17,38.25,339100.0,24.8439,24.8763,24.7725,24.8244,339100.0
2008-06-18 10:30:00,38.25,38.25,38.1,38.15,371600.0,24.8244,24.8244,24.7271,24.7595,371600.0
2008-06-18 10:35:00,38.15,38.31,38.1,38.25,602000.0,24.7595,24.8634,24.7271,24.8244,602000.0
2008-06-18 10:40:00,38.25,38.29,38.1,38.11,523900.0,24.8244,24.8504,24.7271,24.7336,523900.0
2008-06-18 10:45:00,38.1,38.12,38.02,38.03,370000.0,24.7271,24.74,24.6751,24.6816,370000.0
2008-06-18 10:50:00,38.03,38.07,37.93,38.0,884300.0,24.6816,24.7076,24.6167,24.6622,884300.0
2008-06-18 10:55:00,37.99,38.15,37.98,38.14,510700.0,24.6557,24.7595,24.6492,24.753,510700.0
2008-06-18 11:00:00,38.15,38.21,38.11,38.2,327100.0,24.7595,24.7985,24.7336,24.792,327100.0
2008-06-18 11:05:00,38.19,38.47,38.19,38.45,553200.0,24.7855,24.9672,24.7855,24.9542,553200.0
2008-06-18 11:10:00,38.44,38.48,38.35,38.41,459800.0,24.9477,24.9737,24.8893,24.9283,459800.0
2008-06-18 11:15:00,38.41,38.44,38.26,38.29,413700.0,24.9283,24.9477,24.8309,24.8504,413700.0
2008-06-18 11:20:00,38.28,38.37,38.27,38.36,424200.0,24.8439,24.9023,24.8374,24.8958,424200.0
2008-06-18 11:25:00,38.36,38.39,38.23,38.25,385700.0,24.8958,24.9153,24.8114,24.8244,385700.0
2008-06-18 11:30:00,38.25,38.47,38.25,38.46,322200.0,24.8244,24.9672,24.8244,24.9607,322200.0
2008-06-18 11:35:00,38.47,38.75,38.47,38.7,663400.0,24.9672,25.1489,24.9672,25.1165,663400.0
2008-06-18 11:40:00,38.69,38.75,38.58,38.6,418500.0,25.11,25.1489,25.0386,25.0516,418500.0
2008-06-18 11:45:00,38.6,38.92,38.6,38.91,421200.0,25.0516,25.2592,25.0516,25.2528,421200.0
2008-06-18 11:50:00,38.92,39.16,38.91,39.12,598100.0,25.2592,25.415,25.2528,25.389,598100.0
2008-06-18 11:55:00,39.11,39.25,39.02,39.18,758500.0,25.3826,25.4734,25.3241,25.428,758500.0
2008-06-18 12:00:00,39.18,39.19,39.09,39.1,396600.0,25.428,25.4345,25.3696,25.3761,396600.0
2008-06-18 12:05:00,39.09,39.11,38.8,38.81,379100.0,25.3696,25.3826,25.1814,25.1879,379100.0
2008-06-18 12:10:00,38.81,38.87,38.73,38.85,260700.0,25.1879,25.2268,25.1359,25.2138,260700.0
2008-06-18 12:15:00,38.85,38.93,38.82,38.83,213600.0,25.2138,25.2657,25.1943,25.2008,213600.0
2008-06-18 12:20:00,38.83,38.85,38.76,38.78,191800.0,25.2008,25.2138,25.1554,25.1684,191800.0
2008-06-18 12:25:00,38.79,38.83,38.68,38.72,182400.0,25.1749,25.2008,25.1035,25.1294,182400.0
2008-06-18 12:30:00,38.72,38.88,38.7,38.86,180700.0,25.1294,25.2333,25.1165,25.2203,180700.0
2008-06-18 12:35:00,38.86,38.87,38.81,38.81,90100.0,25.2203,25.2268,25.1879,25.1879,90100.0
2008-06-18 12:40:00,38.81,38.83,38.6,38.63,246100.0,25.1879,25.2008,25.0516,25.071,246100.0
2008-06-18 12:45:00,38.63,38.7,38.61,38.69,183500.0,25.071,25.1165,25.0581,25.11,183500.0
2008-06-18 12:50:00,38.7,38.73,38.63,38.71,229300.0,25.1165,25.1359,25.071,25.123,229300.0
2008-06-18 12:55:00,38.71,38.8,38.66,38.79,181100.0,25.123,25.1814,25.0905,25.1749,181100.0
2008-06-18 13:00:00,38.79,38.79,38.63,38.7,196700.0,25.1749,25.1749,25.071,25.1165,196700.0
2008-06-18 13:05:00,38.7,38.76,38.55,38.58,177200.0,25.1165,25.1554,25.0191,25.0386,177200.0
2008-06-18 13:10:00,38.57,38.6,38.52,38.53,189600.0,25.0321,25.0516,24.9996,25.0061,189600.0
2008-06-18 13:15:00,38.53,38.54,38.39,38.5,425500.0,25.0061,25.0126,24.9153,24.9867,425500.0
2008-06-18 13:20:00,38.5,38.65,38.48,38.65,325200.0,24.9867,25.084,24.9737,25.084,325200.0
2008-06-18 13:25:00,38.64,38.64,38.5,38.54,185400.0,25.0775,25.0775,24.9867,25.0126,185400.0
2008-06-18 13:30:00,38.55,38.64,38.48,38.63,283400.0,25.0191,25.0775,24.9737,25.071,283400.0
2008-06-18 13:35:00,38.63,38.63,38.45,38.46,200600.0,25.071,25.071,24.9542,24.9607,200600.0
2008-06-18 13:40:00,38.45,38.52,38.41,38.51,434500.0,24.9542,24.9996,24.9283,24.9932,434500.0
2008-06-18 13:45:00,38.51,38.55,38.47,38.55,254200.0,24.9932,25.0191,24.9672,25.0191,254200.0
2008-06-18 13:50:00,38.55,38.63,38.45,38.48,256000.0,25.0191,25.071,24.9542,24.9737,256000.0
2008-06-18 13:55:00,38.47,38.59,38.47,38.52,160700.0,24.9672,25.0451,24.9672,24.9996,160700.0
2008-06-18 14:00:00,38.52,38.76,38.51,38.69,420400.0,24.9996,25.1554,24.9932,25.11,420400.0
2008-06-18 14:05:00,38.7,38.95,38.7,38.84,372900.0,25.1165,25.2787,25.1165,25.2073,372900.0
2008-06-18 14:10:00,38.84,38.87,38.62,38.72,303200.0,25.2073,25.2268,25.0645,25.1294,303200.0
2008-06-18 14:15:00,38.73,38.78,38.65,38.67,381400.0,25.1359,25.1684,25.084,25.097,381400.0
2008-06-18 14:20:00,38.67,38.7,38.48,38.53,367300.0,25.097,25.1165,24.9737,25.0061,367300.0
2008-06-18 14:25:00,38.53,38.64,38.52,38.55,367500.0,25.0061,25.0775,24.9996,25.0191,367500.0
2008-06-18 14:30:00,38.54,38.73,38.54,38.72,268600.0,25.0126,25.1359,25.0126,25.1294,268600.0
2008-06-18 14:35:00,38.72,38.88,38.55,38.84,553500.0,25.1294,25.2333,25.0191,25.2073,553500.0
2008-06-18 14:40:00,38.84,38.96,38.81,38.87,393700.0,25.2073,25.2852,25.1879,25.2268,393700.0
2008-06-18 14:45:00,38.87,38.9,38.79,38.87,198800.0,25.2268,25.2463,25.1749,25.2268,198800.0
2008-06-18 14:50:00,38.88,39.02,38.85,39.0,271300.0,25.2333,25.3241,25.2138,25.3112,271300.0
2008-06-18 14:55:00,39.0,39.1,38.93,39.02,426900.0,25.3112,25.3761,25.2657,25.3241,426900.0
2008-06-18 15:00:00,39.02,39.06,38.8,38.81,377900.0,25.3241,25.3501,25.1814,25.1879,377900.0
2008-06-18 15:05:00,38.81,39.14,38.8,39.14,476800.0,25.1879,25.402,25.1814,25.402,476800.0
2008-06-18 15:10:00,39.13,39.17,38.91,38.93,417900.0,25.3955,25.4215,25.2528,25.2657,417900.0
2008-06-18 15:15:00,38.93,39.2,38.93,39.19,565900.0,25.2657,25.441,25.2657,25.4345,565900.0
2008-06-18 15:20:00,39.19,39.2,39.02,39.04,370700.0,25.4345,25.441,25.3241,25.3371,370700.0
2008-06-18 15:25:00,39.05,39.06,38.93,38.96,364700.0,25.3436,25.3501,25.2657,25.2852,364700.0
2008-06-18 15:30:00,38.95,38.99,38.83,38.85,379000.0,25.2787,25.3047,25.2008,25.2138,379000.0
2008-06-18 15:35:00,38.85,38.93,38.79,38.8,519800.0,25.2138,25.2657,25.1749,25.1814,519800.0
2008-06-18 15:40:00,38.8,38.8,38.65,38.72,622000.0,25.1814,25.1814,25.084,25.1294,622000.0
2008-06-18 15:45:00,38.73,38.79,38.58,38.66,503800.0,25.1359,25.1749,25.0386,25.0905,503800.0
2008-06-18 15:50:00,38.66,38.82,38.64,38.71,571600.0,25.0905,25.1943,25.0775,25.123,571600.0
2008-06-18 15:55:00,38.71,38.84,38.71,38.82,1086400.0,25.123,25.2073,25.123,25.1943,1086400.0
2008-06-19 09:30:00,38.79,39.03,38.6,38.78,505300.0,25.1749,25.3306,25.0516,25.1684,505300.0
2008-06-19 09:35:00,38.78,38.84,38.54,38.58,440000.0,25.1684,25.2073,25.0126,25.0386,440000.0
2008-06-19 09:40:00,38.58,38.62,38.1,38.15,819400.0,25.0386,25.0645,24.7271,24.7595,819400.0
2008-06-19 09:45:00,38.15,38.27,38.0,38.24,775600.0,24.7595,24.8374,24.6622,24.8179,775600.0
2008-06-19 09:50:00,38.24,38.33,37.99,38.31,1233800.0,24.8179,24.8763,24.6557,24.8634,1233800.0
2008-06-19 09:55:00,38.31,38.35,38.02,38.19,852900.0,24.8634,24.8893,24.6751,24.7855,852900.0
2008-06-19 10:00:00,38.19,38.29,37.9,38.17,1107200.0,24.7855,24.8504,24.5973,24.7725,1107200.0
2008-06-19 10:05:00,38.17,38.21,38.0,38.03,683800.0,24.7725,24.7985,24.6622,24.6816,683800.0
2008-06-19 10:10:00,38.03,38.13,37.95,38.13,1008600.0,24.6816,24.7465,24.6297,24.7465,1008600.0
2008-06-19 10:15:00,38.13,38.16,37.95,38.0,832600.0,24.7465,24.766,24.6297,24.6622,832600.0
2008-06-19 10:20:00,38.0,38.3,38.0,38.24,1591800.0,24.6622,24.8569,24.6622,24.8179,1591800.0
2008-06-19 10:25:00,38.23,38.34,38.11,38.28,461200.0,24.8114,24.8828,24.7336,24.8439,461200.0
2008-06-19 10:30:00,38.28,38.29,38.14,38.21,421800.0,24.8439,24.8504,24.753,24.7985,421800.0
2008-06-19 10:35:00,38.21,38.36,38.18,38.2,858700.0,24.7985,24.8958,24.779,24.792,858700.0
2008-06-19 10:40:00,38.2,38.23,38.06,38.12,683700.0,24.792,24.8114,24.7011,24.74,683700.0
2008-06-19 10:45:00,38.12,38.18,38.08,38.16,505800.0,24.74,24.779,24.7141,24.766,505800.0
2008-06-19 10:50:00,38.16,38.25,38.14,38.14,746900.0,24.766,24.8244,24.753,24.753,746900.0
2008-06-19 10:55:00,38.14,38.17,38.04,38.09,501800.0,24.753,24.7725,24.6881,24.7206,501800.0
2008-06-19 11:00:00,38.1,38.22,38.09,38.12,561300.0,24.7271,24.8049,24.7206,24.74,561300.0
2008-06-19 11:05:00,38.11,38.15,37.6,37.64,1596400.0,24.7336,24.7595,24.4026,24.4285,1596400.0
2008-06-19 11:10:00,37.64,37.68,37.3,37.5,1781700.0,24.4285,24.4545,24.2079,24.3377,1781700.0
2008-06-19 11:15:00,37.5,37.56,37.38,37.4,1009200.0,24.3377,24.3766,24.2598,24.2728,1009200.0
2008-06-19 11:20:00,37.38,37.44,37.18,37.19,1395600.0,24.2598,24.2987,24.13,24.1365,1395600.0
2008-06-19 11:25:00,37.18,37.23,36.82,36.86,2374200.0,24.13,24.1624,23.8963,23.9223,2374200.0
2008-06-19 11:30:00,36.85,37.23,36.83,37.17,1654300.0,23.9158,24.1624,23.9028,24.1235,1654300.0
2008-06-19 11:35:00,37.17,37.33,37.08,37.17,1050200.0,24.1235,24.2273,24.0651,24.1235,1050200.0
2008-06-19 11:40:00,37.17,37.3,37.13,37.25,1062400.0,24.1235,24.2079,24.0975,24.1754,1062400.0
2008-06-19 11:45:00,37.26,37.32,37.21,37.31,730100.0,24.1819,24.2208,24.1495,24.2144,730100.0
2008-06-19 11:50:00,37.31,37.37,37.12,37.35,720700.0,24.2144,24.2533,24.091,24.2403,720700.0
2008-06-19 11:55:00,37.35,37.39,37.3,37.31,471100.0,24.2403,24.2663,24.2079,24.2144,471100.0
2008-06-19 12:00:00,37.32,37.58,37.3,37.51,729600.0,24.2208,24.3896,24.2079,24.3442,729600.0
2008-06-19 12:05:00,37.51,37.56,37.46,37.52,442800.0,24.3442,24.3766,24.3117,24.3506,442800.0
2008-06-19 12:10:00,37.51,37.62,37.44,37.59,458400.0,24.3442,24.4155,24.2987,24.3961,458400.0
2008-06-19 12:15:00,37.6,37.62,37.5,37.57,432600.0,24.4026,24.4155,24.3377,24.3831,432600.0
2008-06-19 12:20:00,37.56,37.65,37.54,37.65,344200.0,24.3766,24.435,24.3636,24.435,344200.0
2008-06-19 12:25:00,37.65,37.67,37.48,37.48,812400.0,24.435,24.448,24.3247,24.3247,812400.0
2008-06-19 12:30:00,37.49,37.55,37.46,37.49,424600.0,24.3312,24.3701,24.3117,24.3312,424600.0
2008-06-19 12:35:00,37.49,37.55,37.26,37.3,483000.0,24.3312,24.3701,24.1819,24.2079,483000.0
2008-06-19 12:40:00,37.28,37.29,37.18,37.25,395800.0,24.1949,24.2014,24.13,24.1754,395800.0
2008-06-19 12:45:00,37.24,37.27,37.17,37.21,265000.0,24.1689,24.1884,24.1235,24.1495,265000.0
2008-06-19 12:50:00,37.22,37.25,37.12,37.23,422100.0,24.1559,24.1754,24.091,24.1624,422100.0
2008-06-19 12:55:00,37.24,37.24,37.09,37.09,462800.0,24.1689,24.1689,24.0716,24.0716,462800.0
2008-06-19 13:00:00,37.1,37.1,37.03,37.07,344500.0,24.0781,24.0781,24.0326,24.0586,344500.0
2008-06-19 13:05:00,37.07,37.21,37.06,37.2,396900.0,24.0586,24.1495,24.0521,24.143,396900.0
2008-06-19 13:10:00,37.19,37.22,37.12,37.12,657000.0,24.1365,24.1559,24.091,24.091,657000.0
2008-06-19 13:15:00,37.13,37.18,37.09,37.17,343800.0,24.0975,24.13,24.0716,24.1235,343800.0
2008-06-19 13:20:00,37.17,37.18,37.1,37.17,229500.0,24.1235,24.13,24.0781,24.1235,229500.0
2008-06-19 13:25:00,37.18,37.22,37.17,37.2,304400.0,24.13,24.1559,24.1235,24.143,304400.0
2008-06-19 13:30:00,37.19,37.22,37.18,37.18,470600.0,24.1365,24.1559,24.13,24.13,470600.0
2008-06-19 13:35:00,37.18,37.24,37.18,37.19,496400.0,24.13,24.1689,24.13,24.1365,496400.0
2008-06-19 13:40:00,37.18,37.2,37.15,37.16,444400.0,24.13,24.143,24.1105,24.117,444400.0
2008-06-19 13:45:00,37.16,37.19,37.11,37.12,363400.0,24.117,24.1365,24.0846,24.091,363400.0
2008-06-19 13:50:00,37.13,37.2,37.07,37.13,462400.0,24.0975,24.143,24.0586,24.0975,462400.0
2008-06-19 13:55:00,37.14,37.18,37.13,37.17,269500.0,24.104,24.13,24.0975,24.1235,269500.0
2008-06-19 14:00:00,37.17,37.18,37.09,37.12,433500.0,24.1235,24.13,24.0716,24.091,433500.0
2008-06-19 14:05:00,37.12,37.14,37.1,37.13,341700.0,24.091,24.104,24.0781,24.0975,341700.0
2008-06-19 14:10:00,37.14,37.4,37.13,37.22,636200.0,24.104,24.2728,24.0975,24.1559,636200.0
2008-06-19 14:15:00,37.22,37.23,37.16,37.18,318000.0,24.1559,24.1624,24.117,24.13,318000.0
2008-06-19 14:20:00,37.19,37.31,37.17,37.31,536500.0,24.1365,24.2144,24.1235,24.2144,536500.0
2008-06-19 14:25:00,37.32,37.57,37.29,37.45,1069300.0,24.2208,24.3831,24.2014,24.3052,1069300.0
2008-06-19 14:30:00,37.44,37.65,37.43,37.62,739500.0,24.2987,24.435,24.2922,24.4155,739500.0
2008-06-19 14:35:00,37.62,37.65,37.48,37.63,1122400.0,24.4155,24.435,24.3247,24.422,1122400.0
2008-06-19 14:40:00,37.63,37.69,37.51,37.68,492900.0,24.422,24.461,24.3442,24.4545,492900.0
2008-06-19 14:45:00,37.69,37.77,37.59,37.6,675900.0,24.461,24.5129,24.3961,24.4026,675900.0
2008-06-19 14:50:00,37.6,37.79,37.57,37.75,366000.0,24.4026,24.5259,24.3831,24.4999,366000.0
2008-06-19 14:55:00,37.75,37.9,37.65,37.9,385900.0,24.4999,24.5973,24.435,24.5973,385900.0
2008-06-19 15:00:00,37.9,38.2,37.89,38.12,1126800.0,24.5973,24.792,24.5908,24.74,1126800.0
2008-06-19 15:05:00,38.13,38.28,38.05,38.08,1225500.0,24.7465,24.8439,24.6946,24.7141,1225500.0
2008-06-19 15:10:00,38.08,38.19,37.94,38.05,467100.0,24.7141,24.7855,24.6232,24.6946,467100.0
2008-06-19 15:15:00,38.05,38.13,37.98,37.98,400000.0,24.6946,24.7465,24.6492,24.6492,400000.0
2008-06-19 15:20:00,37.98,38.01,37.89,37.98,375700.0,24.6492,24.6687,24.5908,24.6492,375700.0
2008-06-19 15:25:00,37.98,37.99,37.84,37.94,504500.0,24.6492,24.6557,24.5583,24.6232,504500.0
2008-06-19 15:30:00,37.94,38.1,37.92,38.08,464500.0,24.6232,24.7271,24.6102,24.7141,464500.0
2008-06-19 15:35:00,38.08,38.2,38.0,38.16,827000.0,24.7141,24.792,24.6622,24.766,827000.0
2008-06-19 15:40:00,38.17,38.36,38.17,38.32,1176100.0,24.7725,24.8958,24.7725,24.8698,1176100.0
2008-06-19 15:45:00,38.33,38.51,38.31,38.5,1206800.0,24.8763,24.9932,24.8634,24.9867,1206800.0
2008-06-19 15:50:00,38.5,38.54,38.32,38.48,1404300.0,24.9867,25.0126,24.8698,24.9737,1404300.0
2008-06-19 15:55:00,38.49,38.74,38.34,38.58,2049200.0,24.9802,25.1424,24.8828,25.0386,2049200.0
2008-06-20 09:30:00,37.65,37.92,37.29,37.46,7178300.0,24.435,24.6102,24.2014,24.3117,7178300.0
2008-06-20 09:35:00,37.45,37.72,37.07,37.15,1252500.0,24.3052,24.4804,24.0586,24.1105,1252500.0
2008-06-20 09:40:00,37.15,37.24,36.99,37.08,1030000.0,24.1105,24.1689,24.0067,24.0651,1030000.0
2008-06-20 09:45:00,37.05,37.31,36.95,37.22,934600.0,24.0456,24.2144,23.9807,24.1559,934600.0
2008-06-20 09:50:00,37.21,37.54,37.21,37.45,990800.0,24.1495,24.3636,24.1495,24.3052,990800.0
2008-06-20 09:55:00,37.46,37.69,37.44,37.69,852400.0,24.3117,24.461,24.2987,24.461,852400.0
2008-06-20 10:00:00,37.69,37.72,37.42,37.43,1124100.0,24.461,24.4804,24.2857,24.2922,1124100.0
2008-06-20 10:05:00,37.43,37.59,37.34,37.58,841900.0,24.2922,24.3961,24.2338,24.3896,841900.0
2008-06-20 10:10:00,37.58,37.95,37.57,37.78,883000.0,24.3896,24.6297,24.3831,24.5194,883000.0
2008-06-20 10:15:00,37.78,38.0,37.75,37.86,865000.0,24.5194,24.6622,24.4999,24.5713,865000.0
2008-06-20 10:20:00,37.86,37.88,37.66,37.87,438200.0,24.5713,24.5843,24.4415,24.5778,438200.0
2008-06-20 10:25:00,37.88,37.92,37.72,37.84,665200.0,24.5843,24.6102,24.4804,24.5583,665200.0
2008-06-20 10:30:00,37.86,37.88,37.74,37.74,546300.0,24.5713,24.5843,24.4934,24.4934,546300.0
2008-06-20 10:35:00,37.74,37.76,37.5,37.53,807000.0,24.4934,24.5064,24.3377,24.3571,807000.0
2008-06-20 10:40:00,37.53,37.88,37.51,37.76,544500.0,24.3571,24.5843,24.3442,24.5064,544500.0
2008-06-20 10:45:00,37.77,37.77,37.63,37.73,279400.0,24.5129,24.5129,24.422,24.4869,279400.0
2008-06-20 10:50:00,37.72,37.84,37.68,37.8,507700.0,24.4804,24.5583,24.4545,24.5324,507700.0
2008-06-20 10:55:00,37.81,38.08,37.8,38.08,592300.0,24.5389,24.7141,24.5324,24.7141,592300.0
2008-06-20 11:00:00,38.08,38.36,38.08,38.28,1130600.0,24.7141,24.8958,24.7141,24.8439,1130600.0
2008-06-20 11:05:00,38.29,38.53,38.19,38.48,822000.0,24.8504,25.0061,24.7855,24.9737,822000.0
2008-06-20 11:10:00,38.48,38.62,38.39,38.51,950700.0,24.9737,25.0645,24.9153,24.9932,950700.0
2008-06-20 11:15:00,38.5,38.96,38.5,38.88,1295400.0,24.9867,25.2852,24.9867,25.2333,1295400.0
2008-06-20 11:20:00,38.88,39.19,38.86,39.04,1596500.0,25.2333,25.4345,25.2203,25.3371,1596500.0
2008-06-20 11:25:00,39.04,39.05,38.75,38.77,802000.0,25.3371,25.3436,25.1489,25.1619,802000.0
2008-06-20 11:30:00,38.78,38.82,38.69,38.8,658700.0,25.1684,25.1943,25.11,25.1814,658700.0
2008-06-20 11:35:00,38.79,38.86,38.78,38.84,275000.0,25.1749,25.2203,25.1684,25.2073,275000.0
2008-06-20 11:40:00,38.84,39.0,38.75,38.84,687000.0,25.2073,25.3112,25.1489,25.2073,687000.0
2008-06-20 11:45:00,38.85,38.87,38.55,38.57,786300.0,25.2138,25.2268,25.0191,25.0321,786300.0
2008-06-20 11:50:00,38.58,38.75,38.56,38.67,603800.0,25.0386,25.1489,25.0256,25.097,603800.0
2008-06-20 11:55:00,38.67,38.82,38.62,38.79,235500.0,25.097,25.1943,25.0645,25.1749,235500.0
2008-06-20 12:00:00,38.79,38.8,38.63,38.65,193900.0,25.1749,25.1814,25.071,25.084,193900.0
2008-06-20 12:05:00,38.64,38.71,38.39,38.4,399700.0,25.0775,25.123,24.9153,24.9218,399700.0
2008-06-20 12:10:00,38.39,38.49,38.31,38.49,392400.0,24.9153,24.9802,24.8634,24.9802,392400.0
2008-06-20 12:15:00,38.49,38.58,38.46,38.46,270700.0,24.9802,25.0386,24.9607,24.9607,270700.0
2008-06-20 12:20:00,38.47,38.47,38.34,38.39,290300.0,24.9672,24.9672,24.8828,24.9153,290300.0
2008-06-20 12:25:00,38.4,38.46,38.31,38.45,163600.0,24.9218,24.9607,24.8634,24.9542,163600.0
2008-06-20 12:30:00,38.45,38.6,38.39,38.58,255600.0,24.9542,25.0516,24.9153,25.0386,255600.0
2008-06-20 12:35:00,38.58,38.67,38.53,38.55,202900.0,25.0386,25.097,25.0061,25.0191,202900.0
2008-06-20 12:40:00,38.53,38.57,38.42,38.5,188500.0,25.0061,25.0321,24.9347,24.9867,188500.0
2008-06-20 12:45:00,38.5,38.51,38.42,38.47,87300.0,24.9867,24.9932,24.9347,24.9672,87300.0
2008-06-20 12:50:00,38.47,38.51,38.46,38.47,107400.0,24.9672,24.9932,24.9607,24.9672,107400.0
2008-06-20 12:55:00,38.47,38.48,38.42,38.47,116400.0,24.9672,24.9737,24.9347,24.9672,116400.0
2008-06-20 13:00:00,38.47,38.49,38.4,38.4,184000.0,24.9672,24.9802,24.9218,24.9218,184000.0
2008-06-20 13:05:00,38.41,38.61,38.41,38.56,398400.0,24.9283,25.0581,24.9283,25.0256,398400.0
2008-06-20 13:10:00,38.57,38.66,38.42,38.45,378700.0,25.0321,25.0905,24.9347,24.9542,378700.0
2008-06-20 13:15:00,38.45,38.5,38.34,38.35,218000.0,24.9542,24.9867,24.8828,24.8893,218000.0
2008-06-20 13:20:00,38.34,38.35,38.15,38.26,407100.0,24.8828,24.8893,24.7595,24.8309,407100.0
2008-06-20 13:25:00,38.26,38.29,38.03,38.1,375600.0,24.8309,24.8504,24.6816,24.7271,375600.0
2008-06-20 13:30:00,38.09,38.1,37.91,38.09,504400.0,24.7206,24.7271,24.6038,24.7206,504400.0
2008-06-20 13:35:00,38.06,38.16,37.98,38.1,310500.0,24.7011,24.766,24.6492,24.7271,310500.0
2008-06-20 13:40:00,38.1,38.13,37.93,37.94,253500.0,24.7271,24.7465,24.6167,24.6232,253500.0
2008-06-20 13:45:00,37.94,38.08,37.89,38.07,437900.0,24.6232,24.7141,24.5908,24.7076,437900.0
2008-06-20 13:50:00,38.08,38.16,37.98,37.99,223200.0,24.7141,24.766,24.6492,24.6557,223200.0
2008-06-20 13:55:00,37.99,38.14,37.97,37.97,201000.0,24.6557,24.753,24.6427,24.6427,201000.0
2008-06-20 14:00:00,37.97,38.0,37.85,37.87,435200.0,24.6427,24.6622,24.5648,24.5778,435200.0
2008-06-20 14:05:00,37.87,37.99,37.86,37.88,353000.0,24.5778,24.6557,24.5713,24.5843,353000.0
2008-06-20 14:10:00,37.88,37.91,37.65,37.69,507800.0,24.5843,24.6038,24.435,24.461,507800.0
2008-06-20 14:15:00,37.69,37.75,37.55,37.7,832000.0,24.461,24.4999,24.3701,24.4675,832000.0
2008-06-20 14:20:00,37.7,37.83,37.7,37.82,334100.0,24.4675,24.5518,24.4675,24.5453,334100.0
2008-06-20 14:25:00,37.82,37.83,37.72,37.81,282100.0,24.5453,24.5518,24.4804,24.5389,282100.0
2008-06-20 14:30:00,37.81,37.96,37.81,37.95,333300.0,24.5389,24.6362,24.5389,24.6297,333300.0
2008-06-20 14:35:00,37.95,37.96,37.82,37.91,323800.0,24.6297,24.6362,24.5453,24.6038,323800.0
2008-06-20 14:40:00,37.9,38.03,37.88,37.96,238000.0,24.5973,24.6816,24.5843,24.6362,238000.0
2008-06-20 14:45:00,37.96,38.08,37.91,37.98,262400.0,24.6362,24.7141,24.6038,24.6492,262400.0
2008-06-20 14:50:00,37.98,38.05,37.84,37.92,298100.0,24.6492,24.6946,24.5583,24.6102,298100.0
2008-06-20 14:55:00,37.93,38.02,37.72,37.73,416200.0,24.6167,24.6751,24.4804,24.4869,416200.0
2008-06-20 15:00:00,37.74,37.8,37.68,37.74,349800.0,24.4934,24.5324,24.4545,24.4934,349800.0
2008-06-20 15:05:00,37.73,38.23,37.73,37.99,1035200.0,24.4869,24.8114,24.4869,24.6557,1035200.0
2008-06-20 15:10:00,37.98,38.17,37.95,37.95,552800.0,24.6492,24.7725,24.6297,24.6297,552800.0
2008-06-20 15:15:00,37.95,38.04,37.95,37.99,333400.0,24.6297,24.6881,24.6297,24.6557,333400.0
2008-06-20 15:20:00,37.99,38.0,37.9,37.98,570900.0,24.6557,24.6622,24.5973,24.6492,570900.0
2008-06-20 15:25:00,37.98,38.11,37.8,37.89,666100.0,24.6492,24.7336,24.5324,24.5908,666100.0
2008-06-20 15:30:00,37.89,38.01,37.88,37.95,422000.0,24.5908,24.6687,24.5843,24.6297,422000.0
2008-06-20 15:35:00,37.95,37.98,37.86,37.9,393600.0,24.6297,24.6492,24.5713,24.5973,393600.0
2008-06-20 15:40:00,37.9,38.04,37.84,37.95,738000.0,24.5973,24.6881,24.5583,24.6297,738000.0
2008-06-20 15:45:00,37.94,37.99,37.84,37.84,549600.0,24.6232,24.6557,24.5583,24.5583,549600.0
2008-06-20 15:50:00,37.84,37.95,37.83,37.92,637200.0,24.5583,24.6297,24.5518,24.6102,637200.0
2008-06-20 15:55:00,37.93,37.93,37.81,37.86,1381700.0,24.6167,24.6167,24.5389,24.5713,1381700.0
2008-06-23 09:30:00,37.99,37.99,37.34,37.34,779000.0,24.6557,24.6557,24.2338,24.2338,779000.0
2008-06-23 09:35:00,37.34,37.79,37.29,37.62,997400.0,24.2338,24.5259,24.2014,24.4155,997400.0
2008-06-23 09:40:00,37.63,37.67,37.32,37.43,759300.0,24.422,24.448,24.2208,24.2922,759300.0
2008-06-23 09:45:00,37.42,37.63,37.26,37.27,554300.0,24.2857,24.422,24.1819,24.1884,554300.0
2008-06-23 09:50:00,37.27,37.3,36.99,37.16,932600.0,24.1884,24.2079,24.0067,24.117,932600.0
2008-06-23 09:55:00,37.16,37.24,37.01,37.22,931400.0,24.117,24.1689,24.0196,24.1559,931400.0
2008-06-23 10:00:00,37.22,37.25,37.01,37.05,1058100.0,24.1559,24.1754,24.0196,24.0456,1058100.0
2008-06-23 10:05:00,37.05,37.05,36.81,36.87,1168800.0,24.0456,24.0456,23.8898,23.9288,1168800.0
2008-06-23 10:10:00,36.88,37.12,36.88,37.1,781800.0,23.9353,24.091,23.9353,24.0781,781800.0
2008-06-23 10:15:00,37.1,37.16,36.89,36.89,512700.0,24.0781,24.117,23.9418,23.9418,512700.0
2008-06-23 10:20:00,36.9,37.0,36.8,36.98,505100.0,23.9483,24.0132,23.8834,24.0002,505100.0
2008-06-23 10:25:00,36.99,37.0,36.66,36.69,640400.0,24.0067,24.0132,23.7925,23.812,640400.0
2008-06-23 10:30:00,36.69,37.0,36.68,36.94,597900.0,23.812,24.0132,23.8055,23.9742,597900.0
2008-06-23 10:35:00,36.95,36.95,36.65,36.7,520500.0,23.9807,23.9807,23.786,23.8185,520500.0
2008-06-23 10:40:00,36.7,36.77,36.51,36.58,834600.0,23.8185,23.8639,23.6951,23.7406,834600.0
2008-06-23 10:45:00,36.58,36.78,36.54,36.69,801700.0,23.7406,23.8704,23.7146,23.812,801700.0
2008-06-23 10:50:00,36.69,36.86,36.67,36.86,473400.0,23.812,23.9223,23.799,23.9223,473400.0
2008-06-23 10:55:00,36.86,37.03,36.83,37.01,703600.0,23.9223,24.0326,23.9028,24.0196,703600.0
2008-06-23 11:00:00,37.01,37.17,36.96,37.0,553100.0,24.0196,24.1235,23.9872,24.0132,553100.0
2008-06-23 11:05:00,37.0,37.01,36.8,36.81,514700.0,24.0132,24.0196,23.8834,23.8898,514700.0
2008-06-23 11:10:00,36.81,36.87,36.63,36.78,472500.0,23.8898,23.9288,23.773,23.8704,472500.0
2008-06-23 11:15:00,36.78,36.8,36.58,36.68,793700.0,23.8704,23.8834,23.7406,23.8055,793700.0
2008-06-23 11:20:00,36.68,36.77,36.68,36.74,566600.0,23.8055,23.8639,23.8055,23.8444,566600.0
2008-06-23 11:25:00,36.73,36.85,36.7,36.79,468000.0,23.8379,23.9158,23.8185,23.8769,468000.0
2008-06-23 11:30:00,36.79,36.88,36.75,36.76,355000.0,23.8769,23.9353,23.8509,23.8574,355000.0
2008-06-23 11:35:00,36.76,36.83,36.69,36.79,550200.0,23.8574,23.9028,23.812,23.8769,550200.0
2008-06-23 11:40:00,36.78,36.95,36.76,36.91,210000.0,23.8704,23.9807,23.8574,23.9547,210000.0
2008-06-23 11:45:00,36.91,36.96,36.74,36.78,286700.0,23.9547,23.9872,23.8444,23.8704,286700.0
2008-06-23 11:50:00,36.79,36.95,36.78,36.89,225000.0,23.8769,23.9807,23.8704,23.9418,225000.0
2008-06-23 11:55:00,36.88,36.97,36.86,36.86,338900.0,23.9353,23.9937,23.9223,23.9223,338900.0
2008-06-23 12:00:00,36.86,36.92,36.8,36.8,164500.0,23.9223,23.9612,23.8834,23.8834,164500.0
2008-06-23 12:05:00,36.81,36.82,36.74,36.79,165200.0,23.8898,23.8963,23.8444,23.8769,165200.0
2008-06-23 12:10:00,36.79,36.81,36.75,36.75,172400.0,23.8769,23.8898,23.8509,23.8509,172400.0
2008-06-23 12:15:00,36.75,36.77,36.73,36.76,382600.0,23.8509,23.8639,23.8379,23.8574,382600.0
2008-06-23 12:20:00,36.75,36.79,36.74,36.76,185800.0,23.8509,23.8769,23.8444,23.8574,185800.0
2008-06-23 12:25:00,36.76,36.76,36.68,36.69,291600.0,23.8574,23.8574,23.8055,23.812,291600.0
2008-06-23 12:30:00,36.69,36.85,36.67,36.75,255700.0,23.812,23.9158,23.799,23.8509,255700.0
2008-06-23 12:35:00,36.76,36.85,36.75,36.85,149900.0,23.8574,23.9158,23.8509,23.9158,149900.0
2008-06-23 12:40:00,36.84,36.85,36.76,36.77,152300.0,23.9093,23.9158,23.8574,23.8639,152300.0
2008-06-23 12:45:00,36.77,36.88,36.74,36.88,296100.0,23.8639,23.9353,23.8444,23.9353,296100.0
2008-06-23 12:50:00,36.88,36.92,36.78,36.87,238000.0,23.9353,23.9612,23.8704,23.9288,238000.0
2008-06-23 12:55:00,36.88,37.04,36.87,37.0,270700.0,23.9353,24.0391,23.9288,24.0132,270700.0
2008-06-23 13:00:00,36.99,37.04,36.98,37.0,232800.0,24.0067,24.0391,24.0002,24.0132,232800.0
2008-06-23 13:05:00,37.0,37.15,36.95,37.14,402300.0,24.0132,24.1105,23.9807,24.104,402300.0
2008-06-23 13:10:00,37.14,37.14,37.03,37.04,264800.0,24.104,24.104,24.0326,24.0391,264800.0
2008-06-23 13:15:00,37.03,37.08,36.96,36.96,286500.0,24.0326,24.0651,23.9872,23.9872,286500.0
2008-06-23 13:20:00,36.96,37.21,36.94,37.15,335100.0,23.9872,24.1495,23.9742,24.1105,335100.0
2008-06-23 13:25:00,37.15,37.24,37.12,37.13,276300.0,24.1105,24.1689,24.091,24.0975,276300.0
2008-06-23 13:30:00,37.12,37.12,37.06,37.11,176600.0,24.091,24.091,24.0521,24.0846,176600.0
2008-06-23 13:35:00,37.1,37.23,37.1,37.15,185900.0,24.0781,24.1624,24.0781,24.1105,185900.0
2008-06-23 13:40:00,37.15,37.2,37.11,37.14,142500.0,24.1105,24.143,24.0846,24.104,142500.0
2008-06-23 13:45:00,37.14,37.3,37.11,37.24,278800.0,24.104,24.2079,24.0846,24.1689,278800.0
2008-06-23 13:50:00,37.24,37.24,37.12,37.23,170000.0,24.1689,24.1689,24.091,24.1624,170000.0
2008-06-23 13:55:00,37.24,37.27,37.13,37.14,214700.0,24.1689,24.1884,24.0975,24.104,214700.0
2008-06-23 14:00:00,37.14,37.24,37.13,37.21,360300.0,24.104,24.1689,24.0975,24.1495,360300.0
2008-06-23 14:05:00,37.21,37.29,37.13,37.16,424200.0,24.1495,24.2014,24.0975,24.117,424200.0
2008-06-23 14:10:00,37.16,37.22,37.11,37.22,405100.0,24.117,24.1559,24.0846,24.1559,405100.0
2008-06-23 14:15:00,37.21,37.28,37.12,37.22,983800.0,24.1495,24.1949,24.091,24.1559,983800.0
2008-06-23 14:20:00,37.22,37.24,36.98,37.0,586200.0,24.1559,24.1689,24.0002,24.0132,586200.0
2008-06-23 14:25:00,37.0,37.03,36.91,36.96,379400.0,24.0132,24.0326,23.9547,23.9872,379400.0
2008-06-23 14:30:00,36.95,37.03,36.9,37.0,352400.0,23.9807,24.0326,23.9483,24.0132,352400.0
2008-06-23 14:35:00,37.0,37.01,36.91,36.91,224500.0,24.0132,24.0196,23.9547,23.9547,224500.0
2008-06-23 14:40:00,36.91,36.96,36.91,36.94,201300.0,23.9547,23.9872,23.9547,23.9742,201300.0
2008-06-23 14:45:00,36.95,36.95,36.83,36.87,336500.0,23.9807,23.9807,23.9028,23.9288,336500.0
2008-06-23 14:50:00,36.87,36.98,36.87,36.95,210600.0,23.9288,24.0002,23.9288,23.9807,210600.0
2008-06-23 14:55:00,36.95,37.04,36.95,37.03,248200.0,23.9807,24.0391,23.9807,24.0326,248200.0
2008-06-23 15:00:00,37.03,37.05,36.96,36.96,266000.0,24.0326,24.0456,23.9872,23.9872,266000.0
2008-06-23 15:05:00,36.97,37.04,36.91,37.02,269000.0,23.9937,24.0391,23.9547,24.0261,269000.0
2008-06-23 15:10:00,37.02,37.08,37.0,37.06,255600.0,24.0261,24.0651,24.0132,24.0521,255600.0
2008-06-23 15:15:00,37.06,37.08,36.99,37.05,373800.0,24.0521,24.0651,24.0067,24.0456,373800.0
2008-06-23 15:20:00,37.06,37.08,37.03,37.06,207700.0,24.0521,24.0651,24.0326,24.0521,207700.0
2008-06-23 15:25:00,37.06,37.12,37.05,37.08,339800.0,24.0521,24.091,24.0456,24.0651,339800.0
2008-06-23 15:30:00,37.08,37.08,36.95,36.95,439100.0,24.0651,24.0651,23.9807,23.9807,439100.0
2008-06-23 15:35:00,36.94,36.99,36.88,36.93,729800.0,23.9742,24.0067,23.9353,23.9677,729800.0
2008-06-23 15:40:00,36.93,37.0,36.87,36.88,713800.0,23.9677,24.0132,23.9288,23.9353,713800.0
2008-06-23 15:45:00,36.88,37.05,36.88,36.9,408800.0,23.9353,24.0456,23.9353,23.9483,408800.0
2008-06-23 15:50:00,36.9,36.95,36.79,36.95,899800.0,23.9483,23.9807,23.8769,23.9807,899800.0
2008-06-23 15:55:00,36.95,36.99,36.87,36.92,963200.0,23.9807,24.0067,23.9288,23.9612,963200.0
2008-06-24 09:30:00,36.81,37.14,36.51,37.08,1652600.0,23.8898,24.104,23.6951,24.0651,1652600.0
2008-06-24 09:35:00,37.08,37.45,37.05,37.15,1518600.0,24.0651,24.3052,24.0456,24.1105,1518600.0
2008-06-24 09:40:00,37.16,37.18,36.74,36.91,1191900.0,24.117,24.13,23.8444,23.9547,1191900.0
2008-06-24 09:45:00,36.92,36.94,36.58,36.67,1167900.0,23.9612,23.9742,23.7406,23.799,1167900.0
2008-06-24 09:50:00,36.66,36.78,36.5,36.74,939700.0,23.7925,23.8704,23.6887,23.8444,939700.0
2008-06-24 09:55:00,36.75,36.75,36.41,36.41,945200.0,23.8509,23.8509,23.6302,23.6302,945200.0
2008-06-24 10:00:00,36.42,36.6,36.25,36.57,1019500.0,23.6367,23.7536,23.5264,23.7341,1019500.0
2008-06-24 10:05:00,36.56,36.75,36.44,36.45,752500.0,23.7276,23.8509,23.6497,23.6562,752500.0
2008-06-24 10:10:00,36.45,36.64,36.44,36.6,655100.0,23.6562,23.7795,23.6497,23.7536,655100.0
2008-06-24 10:15:00,36.6,36.76,36.46,36.69,630200.0,23.7536,23.8574,23.6627,23.812,630200.0
2008-06-24 10:20:00,36.68,36.7,36.35,36.45,515700.0,23.8055,23.8185,23.5913,23.6562,515700.0
2008-06-24 10:25:00,36.46,36.6,36.36,36.49,405100.0,23.6627,23.7536,23.5978,23.6822,405100.0
2008-06-24 10:30:00,36.49,36.62,36.39,36.42,411300.0,23.6822,23.7665,23.6173,23.6367,411300.0
2008-06-24 10:35:00,36.42,36.87,36.35,36.81,950500.0,23.6367,23.9288,23.5913,23.8898,950500.0
2008-06-24 10:40:00,36.8,37.0,36.66,36.99,534500.0,23.8834,24.0132,23.7925,24.0067,534500.0
2008-06-24 10:45:00,37.0,37.15,36.99,37.05,882400.0,24.0132,24.1105,24.0067,24.0456,882400.0
2008-06-24 10:50:00,37.05,37.25,37.05,37.24,777500.0,24.0456,24.1754,24.0456,24.1689,777500.0
2008-06-24 10:55:00,37.24,37.5,37.23,37.48,891800.0,24.1689,24.3377,24.1624,24.3247,891800.0
2008-06-24 11:00:00,37.49,37.64,37.37,37.56,803200.0,24.3312,24.4285,24.2533,24.3766,803200.0
2008-06-24 11:05:00,37.56,37.57,37.39,37.51,652400.0,24.3766,24.3831,24.2663,24.3442,652400.0
2008-06-24 11:10:00,37.52,37.52,37.25,37.36,653100.0,24.3506,24.3506,24.1754,24.2468,653100.0
2008-06-24 11:15:00,37.35,37.82,37.35,37.77,787100.0,24.2403,24.5453,24.2403,24.5129,787100.0
2008-06-24 11:20:00,37.76,37.76,37.43,37.59,810500.0,24.5064,24.5064,24.2922,24.3961,810500.0
2008-06-24 11:25:00,37.59,37.59,37.33,37.42,361400.0,24.3961,24.3961,24.2273,24.2857,361400.0
2008-06-24 11:30:00,37.42,37.5,37.26,37.5,446200.0,24.2857,24.3377,24.1819,24.3377,446200.0
2008-06-24 11:35:00,37.49,37.6,37.39,37.56,484100.0,24.3312,24.4026,24.2663,24.3766,484100.0
2008-06-24 11:40:00,37.55,37.7,37.5,37.69,585400.0,24.3701,24.4675,24.3377,24.461,585400.0
2008-06-24 11:45:00,37.69,37.82,37.67,37.78,624600.0,24.461,24.5453,24.448,24.5194,624600.0
2008-06-24 11:50:00,37.79,37.9,37.6,37.86,564300.0,24.5259,24.5973,24.4026,24.5713,564300.0
2008-06-24 11:55:00,37.86,37.93,37.72,37.75,359900.0,24.5713,24.6167,24.4804,24.4999,359900.0
2008-06-24 12:00:00,37.76,37.77,37.65,37.75,221300.0,24.5064,24.5129,24.435,24.4999,221300.0
2008-06-24 12:05:00,37.75,37.81,37.65,37.75,358400.0,24.4999,24.5389,24.435,24.4999,358400.0
2008-06-24 12:10:00,37.76,37.94,37.67,37.94,538800.0,24.5064,24.6232,24.448,24.6232,538800.0
2008-06-24 12:15:00,37.94,37.94,37.67,37.77,690900.0,24.6232,24.6232,24.448,24.5129,690900.0
2008-06-24 12:20:00,37.77,37.97,37.71,37.9,350100.0,24.5129,24.6427,24.474,24.5973,350100.0
2008-06-24 12:25:00,37.9,38.14,37.89,38.08,655500.0,24.5973,24.753,24.5908,24.7141,655500.0
2008-06-24 12:30:00,38.08,38.19,38.04,38.17,680300.0,24.7141,24.7855,24.6881,24.7725,680300.0
2008-06-24 12:35:00,38.16,38.25,38.11,38.22,589300.0,24.766,24.8244,24.7336,24.8049,589300.0
2008-06-24 12:40:00,38.22,38.26,38.0,38.03,450000.0,24.8049,24.8309,24.6622,24.6816,450000.0
2008-06-24 12:45:00,38.03,38.06,37.93,37.98,271100.0,24.6816,24.7011,24.6167,24.6492,271100.0
2008-06-24 12:50:00,37.97,38.0,37.75,37.77,399400.0,24.6427,24.6622,24.4999,24.5129,399400.0
2008-06-24 12:55:00,37.78,37.96,37.76,37.89,321500.0,24.5194,24.6362,24.5064,24.5908,321500.0
2008-06-24 13:00:00,37.88,38.03,37.87,38.01,351900.0,24.5843,24.6816,24.5778,24.6687,351900.0
2008-06-24 13:05:00,38.0,38.08,37.99,38.0,371400.0,24.6622,24.7141,24.6557,24.6622,371400.0
2008-06-24 13:10:00,38.01,38.03,37.89,37.9,337400.0,24.6687,24.6816,24.5908,24.5973,337400.0
2008-06-24 13:15:00,37.9,38.01,37.86,38.0,217500.0,24.5973,24.6687,24.5713,24.6622,217500.0
2008-06-24 13:20:00,38.0,38.09,37.94,38.05,329000.0,24.6622,24.7206,24.6232,24.6946,329000.0
2008-06-24 13:25:00,38.05,38.07,37.87,37.9,512200.0,24.6946,24.7076,24.5778,24.5973,512200.0
2008-06-24 13:30:00,37.91,37.99,37.78,37.78,345900.0,24.6038,24.6557,24.5194,24.5194,345900.0
2008-06-24 13:35:00,37.78,37.83,37.72,37.77,356100.0,24.5194,24.5518,24.4804,24.5129,356100.0
2008-06-24 13:40:00,37.76,37.86,37.73,37.8,312900.0,24.5064,24.5713,24.4869,24.5324,312900.0
2008-06-24 13:45:00,37.8,37.99,37.78,37.93,291100.0,24.5324,24.6557,24.5194,24.6167,291100.0
2008-06-24 13:50:00,37.93,38.03,37.89,37.97,205800.0,24.6167,24.6816,24.5908,24.6427,205800.0
2008-06-24 13:55:00,37.96,38.0,37.9,37.93,157900.0,24.6362,24.6622,24.5973,24.6167,157900.0
2008-06-24 14:00:00,37.94,38.13,37.92,38.09,412100.0,24.6232,24.7465,24.6102,24.7206,412100.0
2008-06-24 14:05:00,38.09,38.12,37.99,37.99,322900.0,24.7206,24.74,24.6557,24.6557,322900.0
2008-06-24 14:10:00,37.99,38.04,37.89,38.01,271800.0,24.6557,24.6881,24.5908,24.6687,271800.0
2008-06-24 14:15:00,38.01,38.03,37.94,37.96,112000.0,24.6687,24.6816,24.6232,24.6362,112000.0
2008-06-24 14:20:00,37.95,37.95,37.89,37.92,122200.0,24.6297,24.6297,24.5908,24.6102,122200.0
2008-06-24 14:25:00,37.91,37.95,37.81,37.82,191500.0,24.6038,24.6297,24.5389,24.5453,191500.0
2008-06-24 14:30:00,37.83,37.83,37.75,37.77,192800.0,24.5518,24.5518,24.4999,24.5129,192800.0
2008-06-24 14:35:00,37.78,37.85,37.65,37.65,297200.0,24.5194,24.5648,24.435,24.435,297200.0
2008-06-24 14:40:00,37.65,37.66,37.56,37.59,543400.0,24.435,24.4415,24.3766,24.3961,543400.0
2008-06-24 14:45:00,37.58,37.59,37.27,37.36,628900.0,24.3896,24.3961,24.1884,24.2468,628900.0
2008-06-24 14:50:00,37.36,37.53,37.35,37.53,396200.0,24.2468,24.3571,24.2403,24.3571,396200.0
2008-06-24 14:55:00,37.53,37.57,37.41,37.5,261500.0,24.3571,24.3831,24.2793,24.3377,261500.0
2008-06-24 15:00:00,37.5,37.7,37.5,37.69,469500.0,24.3377,24.4675,24.3377,24.461,469500.0
2008-06-24 15:05:00,37.69,37.7,37.38,37.46,360400.0,24.461,24.4675,24.2598,24.3117,360400.0
2008-06-24 15:10:00,37.46,37.55,37.42,37.46,367500.0,24.3117,24.3701,24.2857,24.3117,367500.0
2008-06-24 15:15:00,37.47,37.57,37.45,37.49,228900.0,24.3182,24.3831,24.3052,24.3312,228900.0
2008-06-24 15:20:00,37.49,37.56,37.43,37.43,194400.0,24.3312,24.3766,24.2922,24.2922,194400.0
2008-06-24 15:25:00,37.43,37.44,37.23,37.37,554200.0,24.2922,24.2987,24.1624,24.2533,554200.0
2008-06-24 15:30:00,37.37,37.38,37.32,37.38,259500.0,24.2533,24.2598,24.2208,24.2598,259500.0
2008-06-24 15:35:00,37.39,37.43,37.24,37.35,532800.0,24.2663,24.2922,24.1689,24.2403,532800.0
2008-06-24 15:40:00,37.35,37.58,37.35,37.58,411500.0,24.2403,24.3896,24.2403,24.3896,411500.0
2008-06-24 15:45:00,37.57,37.6,37.52,37.57,361800.0,24.3831,24.4026,24.3506,24.3831,361800.0
2008-06-24 15:50:00,37.57,37.66,37.54,37.66,943800.0,24.3831,24.4415,24.3636,24.4415,943800.0
2008-06-24 15:55:00,37.65,37.79,37.65,37.76,1204500.0,24.435,24.5259,24.435,24.5064,1204500.0
2008-06-25 09:30:00,37.94,38.46,37.9,38.28,785400.0,24.6232,24.9607,24.5973,24.8439,785400.0
2008-06-25 09:35:00,38.28,38.94,38.25,38.82,1447300.0,24.8439,25.2722,24.8244,25.1943,1447300.0
2008-06-25 09:40:00,38.82,38.9,38.71,38.74,972200.0,25.1943,25.2463,25.123,25.1424,972200.0
2008-06-25 09:45:00,38.75,38.85,38.65,38.68,620700.0,25.1489,25.2138,25.084,25.1035,620700.0
2008-06-25 09:50:00,38.67,38.79,38.51,38.66,542300.0,25.097,25.1749,24.9932,25.0905,542300.0
2008-06-25 09:55:00,38.67,38.68,38.5,38.58,483200.0,25.097,25.1035,24.9867,25.0386,483200.0
2008-06-25 10:00:00,38.58,38.77,38.52,38.66,508700.0,25.0386,25.1619,24.9996,25.0905,508700.0
2008-06-25 10:05:00,38.67,38.77,38.64,38.74,445400.0,25.097,25.1619,25.0775,25.1424,445400.0
2008-06-25 10:10:00,38.74,38.8,38.64,38.71,638600.0,25.1424,25.1814,25.0775,25.123,638600.0
2008-06-25 10:15:00,38.71,38.71,38.6,38.66,419600.0,25.123,25.123,25.0516,25.0905,419600.0
2008-06-25 10:20:00,38.66,38.68,38.55,38.61,250700.0,25.0905,25.1035,25.0191,25.0581,250700.0
2008-06-25 10:25:00,38.62,38.78,38.62,38.75,341200.0,25.0645,25.1684,25.0645,25.1489,341200.0
2008-06-25 10:30:00,38.75,38.86,38.7,38.86,488800.0,25.1489,25.2203,25.1165,25.2203,488800.0
2008-06-25 10:35:00,38.86,39.05,38.68,38.94,971800.0,25.2203,25.3436,25.1035,25.2722,971800.0
2008-06-25 10:40:00,38.95,39.15,38.93,39.15,486700.0,25.2787,25.4085,25.2657,25.4085,486700.0
2008-06-25 10:45:00,39.14,39.25,39.07,39.23,900900.0,25.402,25.4734,25.3566,25.4604,900900.0
2008-06-25 10:50:00,39.23,39.29,39.14,39.27,1021000.0,25.4604,25.4994,25.402,25.4864,1021000.0
2008-06-25 10:55:00,39.27,39.32,39.15,39.16,554800.0,25.4864,25.5188,25.4085,25.415,554800.0
2008-06-25 11:00:00,39.15,39.23,39.1,39.1,513100.0,25.4085,25.4604,25.3761,25.3761,513100.0
2008-06-25 11:05:00,39.1,39.22,39.04,39.17,576000.0,25.3761,25.4539,25.3371,25.4215,576000.0
2008-06-25 11:10:00,39.18,39.23,39.09,39.09,384400.0,25.428,25.4604,25.3696,25.3696,384400.0
2008-06-25 11:15:00,39.09,39.16,39.08,39.1,505000.0,25.3696,25.415,25.3631,25.3761,505000.0
2008-06-25 11:20:00,39.11,39.19,39.06,39.16,292400.0,25.3826,25.4345,25.3501,25.415,292400.0
2008-06-25 11:25:00,39.15,39.21,39.12,39.15,290200.0,25.4085,25.4475,25.389,25.4085,290200.0
2008-06-25 11:30:00,39.15,39.25,39.09,39.25,368800.0,25.4085,25.4734,25.3696,25.4734,368800.0
2008-06-25 11:35:00,39.24,39.29,39.21,39.22,383200.0,25.4669,25.4994,25.4475,25.4539,383200.0
2008-06-25 11:40:00,39.22,39.24,39.06,39.09,214600.0,25.4539,25.4669,25.3501,25.3696,214600.0
2008-06-25 11:45:00,39.09,39.13,38.93,38.93,333000.0,25.3696,25.3955,25.2657,25.2657,333000.0
2008-06-25 11:50:00,38.93,39.04,38.83,38.87,419100.0,25.2657,25.3371,25.2008,25.2268,419100.0
2008-06-25 11:55:00,38.86,39.1,38.86,39.07,281400.0,25.2203,25.3761,25.2203,25.3566,281400.0
2008-06-25 12:00:00,39.06,39.07,38.96,38.97,162400.0,25.3501,25.3566,25.2852,25.2917,162400.0
2008-06-25 12:05:00,38.97,38.97,38.87,38.92,181300.0,25.2917,25.2917,25.2268,25.2592,181300.0
2008-06-25 12:10:00,38.92,38.99,38.91,38.98,130000.0,25.2592,25.3047,25.2528,25.2982,130000.0
2008-06-25 12:15:00,38.98,39.08,38.97,39.06,236800.0,25.2982,25.3631,25.2917,25.3501,236800.0
2008-06-25 12:20:00,39.06,39.1,39.05,39.1,271000.0,25.3501,25.3761,25.3436,25.3761,271000.0
2008-06-25 12:25:00,39.1,39.19,39.05,39.16,264200.0,25.3761,25.4345,25.3436,25.415,264200.0
2008-06-25 12:30:00,39.15,39.2,39.07,39.09,288100.0,25.4085,25.441,25.3566,25.3696,288100.0
2008-06-25 12:35:00,39.09,39.09,39.0,39.03,138500.0,25.3696,25.3696,25.3112,25.3306,138500.0
2008-06-25 12:40:00,39.03,39.08,38.94,38.95,195200.0,25.3306,25.3631,25.2722,25.2787,195200.0
2008-06-25 12:45:00,38.95,39.1,38.93,38.95,228600.0,25.2787,25.3761,25.2657,25.2787,228600.0
2008-06-25 12:50:00,38.94,38.98,38.9,38.94,216600.0,25.2722,25.2982,25.2463,25.2722,216600.0
2008-06-25 12:55:00,38.94,39.0,38.9,38.91,136400.0,25.2722,25.3112,25.2463,25.2528,136400.0
2008-06-25 13:00:00,38.91,38.95,38.87,38.89,140000.0,25.2528,25.2787,25.2268,25.2398,140000.0
2008-06-25 13:05:00,38.89,38.9,38.73,38.74,173600.0,25.2398,25.2463,25.1359,25.1424,173600.0
2008-06-25 13:10:00,38.73,38.87,38.7,38.86,381100.0,25.1359,25.2268,25.1165,25.2203,381100.0
2008-06-25 13:15:00,38.85,38.9,38.79,38.85,182900.0,25.2138,25.2463,25.1749,25.2138,182900.0
2008-06-25 13:20:00,38.84,38.85,38.76,38.76,154700.0,25.2073,25.2138,25.1554,25.1554,154700.0
2008-06-25 13:25:00,38.77,38.77,38.71,38.72,219300.0,25.1619,25.1619,25.123,25.1294,219300.0
2008-06-25 13:30:00,38.72,38.79,38.71,38.72,181600.0,25.1294,25.1749,25.123,25.1294,181600.0
2008-06-25 13:35:00,38.72,38.73,38.65,38.69,217200.0,25.1294,25.1359,25.084,25.11,217200.0
2008-06-25 13:40:00,38.69,38.77,38.69,38.76,177100.0,25.11,25.1619,25.11,25.1554,177100.0
2008-06-25 13:45:00,38.76,38.8,38.74,38.78,195400.0,25.1554,25.1814,25.1424,25.1684,195400.0
2008-06-25 13:50:00,38.79,38.82,38.74,38.76,244400.0,25.1749,25.1943,25.1424,25.1554,244400.0
2008-06-25 13:55:00,38.76,38.81,38.74,38.78,135000.0,25.1554,25.1879,25.1424,25.1684,135000.0
2008-06-25 14:00:00,38.78,38.79,38.73,38.73,165000.0,25.1684,25.1749,25.1359,25.1359,165000.0
2008-06-25 14:05:00,38.73,38.77,38.62,38.64,324400.0,25.1359,25.1619,25.0645,25.0775,324400.0
2008-06-25 14:10:00,38.63,38.98,38.41,38.57,1283400.0,25.071,25.2982,24.9283,25.0321,1283400.0
2008-06-25 14:15:00,38.57,38.98,38.53,38.71,1331900.0,25.0321,25.2982,25.0061,25.123,1331900.0
2008-06-25 14:20:00,38.71,38.78,38.36,38.42,903900.0,25.123,25.1684,24.8958,24.9347,903900.0
2008-06-25 14:25:00,38.41,38.57,38.31,38.33,595200.0,24.9283,25.0321,24.8634,24.8763,595200.0
2008-06-25 14:30:00,38.33,38.37,38.1,38.3,1095100.0,24.8763,24.9023,24.7271,24.8569,1095100.0
2008-06-25 14:35:00,38.29,38.6,38.29,38.44,867700.0,24.8504,25.0516,24.8504,24.9477,867700.0
2008-06-25 14:40:00,38.45,38.51,38.19,38.21,966400.0,24.9542,24.9932,24.7855,24.7985,966400.0
2008-06-25 14:45:00,38.21,38.3,38.05,38.3,1322200.0,24.7985,24.8569,24.6946,24.8569,1322200.0
2008-06-25 14:50:00,38.29,38.47,38.08,38.39,767400.0,24.8504,24.9672,24.7141,24.9153,767400.0
2008-06-25 14:55:00,38.39,38.57,38.36,38.46,629500.0,24.9153,25.0321,24.8958,24.9607,629500.0
2008-06-25 15:00:00,38.46,38.68,38.4,38.64,796000.0,24.9607,25.1035,24.9218,25.0775,796000.0
2008-06-25 15:05:00,38.62,38.63,38.39,38.44,394400.0,25.0645,25.071,24.9153,24.9477,394400.0
2008-06-25 15:10:00,38.44,38.47,38.16,38.18,565200.0,24.9477,24.9672,24.766,24.779,565200.0
2008-06-25 15:15:00,38.17,38.21,38.02,38.02,525900.0,24.7725,24.7985,24.6751,24.6751,525900.0
2008-06-25 15:20:00,38.01,38.14,37.95,38.07,643700.0,24.6687,24.753,24.6297,24.7076,643700.0
2008-06-25 15:25:00,38.07,38.12,37.84,37.93,529100.0,24.7076,24.74,24.5583,24.6167,529100.0
2008-06-25 15:30:00,37.94,37.94,37.5,37.54,914200.0,24.6232,24.6232,24.3377,24.3636,914200.0
2008-06-25 15:35:00,37.56,37.97,37.54,37.9,1084600.0,24.3766,24.6427,24.3636,24.5973,1084600.0
2008-06-25 15:40:00,37.9,38.04,37.88,37.97,743300.0,24.5973,24.6881,24.5843,24.6427,743300.0
2008-06-25 15:45:00,37.97,37.97,37.66,37.68,702200.0,24.6427,24.6427,24.4415,24.4545,702200.0
2008-06-25 15:50:00,37.68,37.93,37.68,37.91,985600.0,24.4545,24.6167,24.4545,24.6038,985600.0
2008-06-25 15:55:00,37.91,37.99,37.85,37.93,1039900.0,24.6038,24.6557,24.5648,24.6167,1039900.0
2008-06-26 09:30:00,37.16,37.44,36.81,37.37,1743700.0,24.117,24.2987,23.8898,24.2533,1743700.0
2008-06-26 09:35:00,37.34,37.44,37.11,37.2,820000.0,24.2338,24.2987,24.0846,24.143,820000.0
2008-06-26 09:40:00,37.23,37.47,37.14,37.46,715400.0,24.1624,24.3182,24.104,24.3117,715400.0
2008-06-26 09:45:00,37.46,37.58,37.3,37.34,807700.0,24.3117,24.3896,24.2079,24.2338,807700.0
2008-06-26 09:50:00,37.34,37.36,37.03,37.28,812600.0,24.2338,24.2468,24.0326,24.1949,812600.0
2008-06-26 09:55:00,37.28,37.3,37.07,37.1,491800.0,24.1949,24.2079,24.0586,24.0781,491800.0
2008-06-26 10:00:00,37.1,37.37,37.0,37.01,759500.0,24.0781,24.2533,24.0132,24.0196,759500.0
2008-06-26 10:05:00,37.01,37.15,36.91,37.1,616000.0,24.0196,24.1105,23.9547,24.0781,616000.0
2008-06-26 10:10:00,37.1,37.19,37.03,37.08,466600.0,24.0781,24.1365,24.0326,24.0651,466600.0
2008-06-26 10:15:00,37.07,37.12,36.99,37.03,488700.0,24.0586,24.091,24.0067,24.0326,488700.0
2008-06-26 10:20:00,37.03,37.14,37.0,37.01,350600.0,24.0326,24.104,24.0132,24.0196,350600.0
2008-06-26 10:25:00,37.01,37.31,37.0,37.22,384900.0,24.0196,24.2144,24.0132,24.1559,384900.0
2008-06-26 10:30:00,37.21,37.35,37.16,37.33,381700.0,24.1495,24.2403,24.117,24.2273,381700.0
2008-06-26 10:35:00,37.33,37.33,37.15,37.22,292300.0,24.2273,24.2273,24.1105,24.1559,292300.0
2008-06-26 10:40:00,37.21,37.35,37.08,37.16,423400.0,24.1495,24.2403,24.0651,24.117,423400.0
2008-06-26 10:45:00,37.15,37.27,37.02,37.25,405600.0,24.1105,24.1884,24.0261,24.1754,405600.0
2008-06-26 10:50:00,37.24,37.36,37.13,37.18,395300.0,24.1689,24.2468,24.0975,24.13,395300.0
2008-06-26 10:55:00,37.18,37.23,37.0,37.02,390100.0,24.13,24.1624,24.0132,24.0261,390100.0
2008-06-26 11:00:00,37.01,37.11,37.0,37.07,301300.0,24.0196,24.0846,24.0132,24.0586,301300.0
2008-06-26 11:05:00,37.07,37.2,37.04,37.15,294900.0,24.0586,24.143,24.0391,24.1105,294900.0
2008-06-26 11:10:00,37.15,37.19,37.01,37.1,349600.0,24.1105,24.1365,24.0196,24.0781,349600.0
2008-06-26 11:15:00,37.1,37.15,36.95,36.97,345900.0,24.0781,24.1105,23.9807,23.9937,345900.0
2008-06-26 11:20:00,36.97,37.04,36.91,36.99,444800.0,23.9937,24.0391,23.9547,24.0067,444800.0
2008-06-26 11:25:00,36.99,37.0,36.81,36.87,680000.0,24.0067,24.0132,23.8898,23.9288,680000.0
2008-06-26 11:30:00,36.88,37.0,36.84,36.99,394500.0,23.9353,24.0132,23.9093,24.0067,394500.0
2008-06-26 11:35:00,36.99,37.08,36.97,37.06,325300.0,24.0067,24.0651,23.9937,24.0521,325300.0
2008-06-26 11:40:00,37.06,37.16,36.99,37.07,435400.0,24.0521,24.117,24.0067,24.0586,435400.0
2008-06-26 11:45:00,37.07,37.2,37.03,37.18,503900.0,24.0586,24.143,24.0326,24.13,503900.0
2008-06-26 11:50:00,37.19,37.32,37.19,37.24,480900.0,24.1365,24.2208,24.1365,24.1689,480900.0
2008-06-26 11:55:00,37.24,37.3,37.19,37.28,342400.0,24.1689,24.2079,24.1365,24.1949,342400.0
2008-06-26 12:00:00,37.29,37.29,37.16,37.17,339400.0,24.2014,24.2014,24.117,24.1235,339400.0
2008-06-26 12:05:00,37.18,37.25,37.07,37.12,391100.0,24.13,24.1754,24.0586,24.091,391100.0
2008-06-26 12:10:00,37.12,37.23,37.08,37.23,381600.0,24.091,24.1624,24.0651,24.1624,381600.0
2008-06-26 12:15:00,37.23,37.32,37.19,37.24,305100.0,24.1624,24.2208,24.1365,24.1689,305100.0
2008-06-26 12:20:00,37.24,37.3,37.19,37.29,324300.0,24.1689,24.2079,24.1365,24.2014,324300.0
2008-06-26 12:25:00,37.28,37.29,37.01,37.04,655500.0,24.1949,24.2014,24.0196,24.0391,655500.0
2008-06-26 12:30:00,37.04,37.07,36.93,36.95,471100.0,24.0391,24.0586,23.9677,23.9807,471100.0
2008-06-26 12:35:00,36.95,36.96,36.85,36.92,441900.0,23.9807,23.9872,23.9158,23.9612,441900.0
2008-06-26 12:40:00,36.93,36.98,36.88,36.96,286500.0,23.9677,24.0002,23.9353,23.9872,286500.0
2008-06-26 12:45:00,36.95,36.99,36.91,36.96,261200.0,23.9807,24.0067,23.9547,23.9872,261200.0
2008-06-26 12:50:00,36.97,36.98,36.92,36.95,306000.0,23.9937,24.0002,23.9612,23.9807,306000.0
2008-06-26 12:55:00,36.95,37.03,36.94,36.94,351900.0,23.9807,24.0326,23.9742,23.9742,351900.0
2008-06-26 13:00:00,36.95,37.08,36.93,37.03,408900.0,23.9807,24.0651,23.9677,24.0326,408900.0
2008-06-26 13:05:00,37.02,37.05,36.89,36.94,385000.0,24.0261,24.0456,23.9418,23.9742,385000.0
2008-06-26 13:10:00,36.95,37.02,36.9,36.94,238200.0,23.9807,24.0261,23.9483,23.9742,238200.0
2008-06-26 13:15:00,36.94,36.98,36.86,36.87,193800.0,23.9742,24.0002,23.9223,23.9288,193800.0
2008-06-26 13:20:00,36.88,36.9,36.85,36.85,185500.0,23.9353,23.9483,23.9158,23.9158,185500.0
2008-06-26 13:25:00,36.84,36.84,36.74,36.78,332100.0,23.9093,23.9093,23.8444,23.8704,332100.0
2008-06-26 13:30:00,36.78,36.87,36.77,36.81,179400.0,23.8704,23.9288,23.8639,23.8898,179400.0
2008-06-26 13:35:00,36.81,36.89,36.79,36.85,277800.0,23.8898,23.9418,23.8769,23.9158,277800.0
2008-06-26 13:40:00,36.86,36.86,36.82,36.84,234800.0,23.9223,23.9223,23.8963,23.9093,234800.0
2008-06-26 13:45:00,36.84,36.94,36.82,36.83,221600.0,23.9093,23.9742,23.8963,23.9028,221600.0
2008-06-26 13:50:00,36.82,37.05,36.82,37.05,417900.0,23.8963,24.0456,23.8963,24.0456,417900.0
2008-06-26 13:55:00,37.05,37.06,36.92,36.96,321300.0,24.0456,24.0521,23.9612,23.9872,321300.0
2008-06-26 14:00:00,36.96,37.0,36.88,36.99,316700.0,23.9872,24.0132,23.9353,24.0067,316700.0
2008-06-26 14:05:00,36.99,37.05,36.89,37.0,376800.0,24.0067,24.0456,23.9418,24.0132,376800.0
2008-06-26 14:10:00,36.99,36.99,36.75,36.78,535500.0,24.0067,24.0067,23.8509,23.8704,535500.0
2008-06-26 14:15:00,36.78,36.89,36.75,36.77,447900.0,23.8704,23.9418,23.8509,23.8639,447900.0
2008-06-26 14:20:00,36.76,36.79,36.67,36.73,595500.0,23.8574,23.8769,23.799,23.8379,595500.0
2008-06-26 14:25:00,36.73,36.77,36.6,36.68,632500.0,23.8379,23.8639,23.7536,23.8055,632500.0
2008-06-26 14:30:00,36.68,36.76,36.62,36.66,678200.0,23.8055,23.8574,23.7665,23.7925,678200.0
2008-06-26 14:35:00,36.66,36.79,36.65,36.66,534200.0,23.7925,23.8769,23.786,23.7925,534200.0
2008-06-26 14:40:00,36.65,36.77,36.6,36.62,554800.0,23.786,23.8639,23.7536,23.7665,554800.0
2008-06-26 14:45:00,36.62,36.65,36.51,36.55,679700.0,23.7665,23.786,23.6951,23.7211,679700.0
2008-06-26 14:50:00,36.54,36.66,36.53,36.62,417300.0,23.7146,23.7925,23.7081,23.7665,417300.0
2008-06-26 14:55:00,36.62,36.67,36.56,36.65,615400.0,23.7665,23.799,23.7276,23.786,615400.0
2008-06-26 15:00:00,36.65,36.77,36.58,36.7,742600.0,23.786,23.8639,23.7406,23.8185,742600.0
2008-06-26 15:05:00,36.7,36.95,36.58,36.66,564100.0,23.8185,23.9807,23.7406,23.7925,564100.0
2008-06-26 15:10:00,36.66,36.73,36.57,36.69,565000.0,23.7925,23.8379,23.7341,23.812,565000.0
2008-06-26 15:15:00,36.69,36.89,36.68,36.74,603400.0,23.812,23.9418,23.8055,23.8444,603400.0
2008-06-26 15:20:00,36.73,36.8,36.67,36.78,743900.0,23.8379,23.8834,23.799,23.8704,743900.0
2008-06-26 15:25:00,36.77,36.8,36.69,36.72,811300.0,23.8639,23.8834,23.812,23.8314,811300.0
2008-06-26 15:30:00,36.71,36.73,36.58,36.6,635500.0,23.8249,23.8379,23.7406,23.7536,635500.0
2008-06-26 15:35:00,36.59,36.69,36.56,36.57,1036200.0,23.7471,23.812,23.7276,23.7341,1036200.0
2008-06-26 15:40:00,36.58,36.59,36.37,36.43,1507400.0,23.7406,23.7471,23.6043,23.6432,1507400.0
2008-06-26 15:45:00,36.42,36.43,36.26,36.37,1246700.0,23.6367,23.6432,23.5329,23.6043,1246700.0
2008-06-26 15:50:00,36.37,36.38,36.2,36.24,1246400.0,23.6043,23.6108,23.494,23.5199,1246400.0
2008-06-26 15:55:00,36.24,36.42,36.23,36.37,2028400.0,23.5199,23.6367,23.5134,23.6043,2028400.0
2008-06-27 09:30:00,36.45,36.68,36.29,36.54,1028200.0,23.6562,23.8055,23.5524,23.7146,1028200.0
2008-06-27 09:35:00,36.52,36.55,36.1,36.19,708400.0,23.7016,23.7211,23.4291,23.4875,708400.0
2008-06-27 09:40:00,36.2,36.2,36.0,36.01,853200.0,23.494,23.494,23.3642,23.3706,853200.0
2008-06-27 09:45:00,36.01,36.33,35.92,36.23,1286000.0,23.3706,23.5783,23.3122,23.5134,1286000.0
2008-06-27 09:50:00,36.23,36.7,36.2,36.56,828300.0,23.5134,23.8185,23.494,23.7276,828300.0
2008-06-27 09:55:00,36.55,36.72,36.4,36.7,721800.0,23.7211,23.8314,23.6238,23.8185,721800.0
2008-06-27 10:00:00,36.7,36.87,36.65,36.85,792200.0,23.8185,23.9288,23.786,23.9158,792200.0
2008-06-27 10:05:00,36.86,36.89,36.58,36.72,783400.0,23.9223,23.9418,23.7406,23.8314,783400.0
2008-06-27 10:10:00,36.72,36.86,36.62,36.68,457100.0,23.8314,23.9223,23.7665,23.8055,457100.0
2008-06-27 10:15:00,36.68,36.74,36.46,36.54,396400.0,23.8055,23.8444,23.6627,23.7146,396400.0
2008-06-27 10:20:00,36.53,36.61,36.49,36.6,332700.0,23.7081,23.76,23.6822,23.7536,332700.0
2008-06-27 10:25:00,36.61,36.61,36.4,36.42,287000.0,23.76,23.76,23.6238,23.6367,287000.0
2008-06-27 10:30:00,36.43,36.5,36.39,36.45,706300.0,23.6432,23.6887,23.6173,23.6562,706300.0
2008-06-27 10:35:00,36.45,36.49,36.28,36.36,389800.0,23.6562,23.6822,23.5459,23.5978,389800.0
2008-06-27 10:40:00,36.36,36.36,36.18,36.25,465800.0,23.5978,23.5978,23.481,23.5264,465800.0
2008-06-27 10:45:00,36.24,36.27,36.0,36.02,550700.0,23.5199,23.5394,23.3642,23.3771,550700.0
2008-06-27 10:50:00,36.01,36.12,35.95,36.09,479100.0,23.3706,23.442,23.3317,23.4226,479100.0
2008-06-27 10:55:00,36.1,36.21,36.02,36.17,394400.0,23.4291,23.5004,23.3771,23.4745,394400.0
2008-06-27 11:00:00,36.17,36.17,36.0,36.05,636100.0,23.4745,23.4745,23.3642,23.3966,636100.0
2008-06-27 11:05:00,36.05,36.1,35.95,36.02,877300.0,23.3966,23.4291,23.3317,23.3771,877300.0
2008-06-27 11:10:00,36.02,36.14,36.0,36.07,458200.0,23.3771,23.455,23.3642,23.4096,458200.0
2008-06-27 11:15:00,36.07,36.14,36.02,36.09,175400.0,23.4096,23.455,23.3771,23.4226,175400.0
2008-06-27 11:20:00,36.08,36.12,36.02,36.07,297200.0,23.4161,23.442,23.3771,23.4096,297200.0
2008-06-27 11:25:00,36.07,36.2,36.04,36.15,240300.0,23.4096,23.494,23.3901,23.4615,240300.0
2008-06-27 11:30:00,36.15,36.19,36.06,36.17,295300.0,23.4615,23.4875,23.4031,23.4745,295300.0
2008-06-27 11:35:00,36.17,36.17,36.08,36.08,301500.0,23.4745,23.4745,23.4161,23.4161,301500.0
2008-06-27 11:40:00,36.08,36.09,36.0,36.0,311000.0,23.4161,23.4226,23.3642,23.3642,311000.0
2008-06-27 11:45:00,36.01,36.11,35.96,36.09,233400.0,23.3706,23.4355,23.3382,23.4226,233400.0
2008-06-27 11:50:00,36.1,36.12,35.92,35.94,307000.0,23.4291,23.442,23.3122,23.3252,307000.0
2008-06-27 11:55:00,35.94,35.94,35.8,35.83,536600.0,23.3252,23.3252,23.2344,23.2538,536600.0
2008-06-27 12:00:00,35.83,35.88,35.8,35.8,664300.0,23.2538,23.2863,23.2344,23.2344,664300.0
2008-06-27 12:05:00,35.81,35.97,35.75,35.92,956600.0,23.2408,23.3447,23.2019,23.3122,956600.0
2008-06-27 12:10:00,35.93,35.93,35.77,35.84,802800.0,23.3187,23.3187,23.2149,23.2603,802800.0
2008-06-27 12:15:00,35.84,35.85,35.79,35.81,501000.0,23.2603,23.2668,23.2279,23.2408,501000.0
2008-06-27 12:20:00,35.81,35.83,35.72,35.75,732300.0,23.2408,23.2538,23.1824,23.2019,732300.0
2008-06-27 12:25:00,35.75,35.8,35.61,35.62,593700.0,23.2019,23.2344,23.111,23.1175,593700.0
2008-06-27 12:30:00,35.61,35.71,35.42,35.42,798700.0,23.111,23.1759,22.9877,22.9877,798700.0
2008-06-27 12:35:00,35.42,35.45,35.27,35.28,1446600.0,22.9877,23.0072,22.8904,22.8969,1446600.0
2008-06-27 12:40:00,35.27,35.3,34.98,35.04,2081400.0,22.8904,22.9099,22.7022,22.7411,2081400.0
2008-06-27 12:45:00,35.04,35.06,34.65,34.9,2368300.0,22.7411,22.7541,22.488,22.6503,2368300.0
2008-06-27 12:50:00,34.9,35.3,34.75,35.13,1787300.0,22.6503,22.9099,22.5529,22.7995,1787300.0
2008-06-27 12:55:00,35.25,35.27,34.98,35.08,1561800.0,22.8774,22.8904,22.7022,22.7671,1561800.0
2008-06-27 13:00:00,35.09,35.16,34.83,34.9,875800.0,22.7736,22.819,22.6048,22.6503,875800.0
2008-06-27 13:05:00,34.9,35.05,34.82,34.93,782700.0,22.6503,22.7476,22.5983,22.6697,782700.0
2008-06-27 13:10:00,34.93,34.93,34.55,34.56,2159800.0,22.6697,22.6697,22.4231,22.4296,2159800.0
2008-06-27 13:15:00,34.57,34.82,34.57,34.74,839800.0,22.4361,22.5983,22.4361,22.5464,839800.0
2008-06-27 13:20:00,34.75,34.78,34.61,34.74,1033200.0,22.5529,22.5724,22.462,22.5464,1033200.0
2008-06-27 13:25:00,34.74,34.81,34.65,34.68,696500.0,22.5464,22.5918,22.488,22.5075,696500.0
2008-06-27 13:30:00,34.68,34.7,34.59,34.65,653300.0,22.5075,22.5204,22.4491,22.488,653300.0
2008-06-27 13:35:00,34.65,34.65,34.37,34.44,1728700.0,22.488,22.488,22.3063,22.3517,1728700.0
2008-06-27 13:40:00,34.45,34.45,34.26,34.28,1310700.0,22.3582,22.3582,22.2349,22.2479,1310700.0
2008-06-27 13:45:00,34.27,34.35,34.2,34.32,790500.0,22.2414,22.2933,22.1959,22.2738,790500.0
2008-06-27 13:50:00,34.32,34.5,34.28,34.49,915100.0,22.2738,22.3906,22.2479,22.3842,915100.0
2008-06-27 13:55:00,34.5,34.6,34.45,34.49,876400.0,22.3906,22.4555,22.3582,22.3842,876400.0
2008-06-27 14:00:00,34.48,34.65,34.47,34.56,702800.0,22.3777,22.488,22.3712,22.4296,702800.0
2008-06-27 14:05:00,34.57,34.76,34.56,34.74,866400.0,22.4361,22.5594,22.4296,22.5464,866400.0
2008-06-27 14:10:00,34.74,34.86,34.7,34.76,788900.0,22.5464,22.6243,22.5204,22.5594,788900.0
2008-06-27 14:15:00,34.76,34.93,34.73,34.74,631300.0,22.5594,22.6697,22.5399,22.5464,631300.0
2008-06-27 14:20:00,34.74,34.88,34.63,34.81,494000.0,22.5464,22.6373,22.475,22.5918,494000.0
2008-06-27 14:25:00,34.8,35.09,34.76,34.96,903700.0,22.5854,22.7736,22.5594,22.6892,903700.0
2008-06-27 14:30:00,34.97,35.23,34.96,35.1,1237000.0,22.6957,22.8644,22.6892,22.7801,1237000.0
2008-06-27 14:35:00,35.1,35.12,34.99,35.03,499900.0,22.7801,22.793,22.7087,22.7346,499900.0
2008-06-27 14:40:00,35.02,35.07,34.87,34.87,453100.0,22.7281,22.7606,22.6308,22.6308,453100.0
2008-06-27 14:45:00,34.88,35.02,34.81,34.99,455200.0,22.6373,22.7281,22.5918,22.7087,455200.0
2008-06-27 14:50:00,35.0,35.09,34.93,35.08,547100.0,22.7152,22.7736,22.6697,22.7671,547100.0
2008-06-27 14:55:00,35.08,35.18,34.95,35.18,546200.0,22.7671,22.832,22.6827,22.832,546200.0
2008-06-27 15:00:00,35.18,35.25,35.03,35.04,931400.0,22.832,22.8774,22.7346,22.7411,931400.0
2008-06-27 15:05:00,35.04,35.12,34.93,35.04,620600.0,22.7411,22.793,22.6697,22.7411,620600.0
2008-06-27 15:10:00,35.04,35.09,34.99,35.03,536000.0,22.7411,22.7736,22.7087,22.7346,536000.0
2008-06-27 15:15:00,35.03,35.05,34.94,35.0,649900.0,22.7346,22.7476,22.6762,22.7152,649900.0
2008-06-27 15:20:00,35.0,35.01,34.89,34.94,592100.0,22.7152,22.7216,22.6438,22.6762,592100.0
2008-06-27 15:25:00,34.94,34.95,34.76,34.83,1002600.0,22.6762,22.6827,22.5594,22.6048,1002600.0
2008-06-27 15:30:00,34.83,34.91,34.73,34.77,762000.0,22.6048,22.6567,22.5399,22.5659,762000.0
2008-06-27 15:35:00,34.77,34.96,34.77,34.88,859900.0,22.5659,22.6892,22.5659,22.6373,859900.0
2008-06-27 15:40:00,34.87,35.19,34.87,35.07,962100.0,22.6308,22.8385,22.6308,22.7606,962100.0
2008-06-27 15:45:00,35.06,35.09,34.87,35.0,1342800.0,22.7541,22.7736,22.6308,22.7152,1342800.0
2008-06-27 15:50:00,35.0,35.07,34.9,35.0,1203800.0,22.7152,22.7606,22.6503,22.7152,1203800.0
2008-06-27 15:55:00,35.0,35.12,34.96,35.12,1477600.0,22.7152,22.793,22.6892,22.793,1477600.0
2008-06-30 09:30:00,34.86,35.5,34.8,35.15,722400.0,22.6243,23.0397,22.5854,22.8125,722400.0
2008-06-30 09:35:00,35.13,35.32,35.02,35.04,729800.0,22.7995,22.9228,22.7281,22.7411,729800.0
2008-06-30 09:40:00,35.04,35.11,34.75,34.85,687100.0,22.7411,22.7865,22.5529,22.6178,687100.0
2008-06-30 09:45:00,34.85,34.95,34.6,34.62,967900.0,22.6178,22.6827,22.4555,22.4685,967900.0
2008-06-30 09:50:00,34.62,34.65,34.4,34.53,829400.0,22.4685,22.488,22.3257,22.4101,829400.0
2008-06-30 09:55:00,34.53,34.54,34.21,34.22,945800.0,22.4101,22.4166,22.2024,22.2089,945800.0
2008-06-30 10:00:00,34.22,34.33,33.96,34.09,1639500.0,22.2089,22.2803,22.0402,22.1246,1639500.0
2008-06-30 10:05:00,34.08,34.42,34.02,34.41,990900.0,22.1181,22.3387,22.0791,22.3322,990900.0
2008-06-30 10:10:00,34.41,34.5,34.36,34.46,946500.0,22.3322,22.3906,22.2998,22.3647,946500.0
2008-06-30 10:15:00,34.46,34.5,34.21,34.33,578000.0,22.3647,22.3906,22.2024,22.2803,578000.0
2008-06-30 10:20:00,34.33,34.6,34.33,34.54,935100.0,22.2803,22.4555,22.2803,22.4166,935100.0
2008-06-30 10:25:00,34.53,34.76,34.5,34.65,886200.0,22.4101,22.5594,22.3906,22.488,886200.0
2008-06-30 10:30:00,34.65,34.75,34.44,34.51,494700.0,22.488,22.5529,22.3517,22.3971,494700.0
2008-06-30 10:35:00,34.51,34.6,34.45,34.47,377200.0,22.3971,22.4555,22.3582,22.3712,377200.0
2008-06-30 10:40:00,34.48,34.49,34.39,34.45,341900.0,22.3777,22.3842,22.3193,22.3582,341900.0
2008-06-30 10:45:00,34.44,34.5,34.35,34.48,505700.0,22.3517,22.3906,22.2933,22.3777,505700.0
2008-06-30 10:50:00,34.48,34.56,34.37,34.54,590300.0,22.3777,22.4296,22.3063,22.4166,590300.0
2008-06-30 10:55:00,34.54,34.62,34.47,34.62,475300.0,22.4166,22.4685,22.3712,22.4685,475300.0
2008-06-30 11:00:00,34.61,34.68,34.55,34.68,450400.0,22.462,22.5075,22.4231,22.5075,450400.0
2008-06-30 11:05:00,34.68,34.7,34.49,34.5,846200.0,22.5075,22.5204,22.3842,22.3906,846200.0
2008-06-30 11:10:00,34.49,34.75,34.49,34.7,569400.0,22.3842,22.5529,22.3842,22.5204,569400.0
2008-06-30 11:15:00,34.7,34.82,34.66,34.76,548000.0,22.5204,22.5983,22.4945,22.5594,548000.0
2008-06-30 11:20:00,34.75,34.8,34.57,34.76,379800.0,22.5529,22.5854,22.4361,22.5594,379800.0
2008-06-30 11:25:00,34.76,35.02,34.75,34.97,565500.0,22.5594,22.7281,22.5529,22.6957,565500.0
2008-06-30 11:30:00,34.96,35.01,34.85,34.96,849000.0,22.6892,22.7216,22.6178,22.6892,849000.0
2008-06-30 11:35:00,34.94,34.99,34.89,34.9,569900.0,22.6762,22.7087,22.6438,22.6503,569900.0
2008-06-30 11:40:00,34.9,34.97,34.78,34.8,525800.0,22.6503,22.6957,22.5724,22.5854,525800.0
2008-06-30 11:45:00,34.79,34.8,34.62,34.68,410100.0,22.5789,22.5854,22.4685,22.5075,410100.0
2008-06-30 11:50:00,34.69,34.8,34.65,34.78,381100.0,22.514,22.5854,22.488,22.5724,381100.0
2008-06-30 11:55:00,34.77,34.95,34.76,34.89,491000.0,22.5659,22.6827,22.5594,22.6438,491000.0
2008-06-30 12:00:00,34.9,34.96,34.84,34.86,305600.0,22.6503,22.6892,22.6113,22.6243,305600.0
2008-06-30 12:05:00,34.87,35.09,34.86,35.08,476100.0,22.6308,22.7736,22.6243,22.7671,476100.0
2008-06-30 12:10:00,35.07,35.24,35.06,35.11,744300.0,22.7606,22.8709,22.7541,22.7865,744300.0
2008-06-30 12:15:00,35.1,35.23,35.09,35.21,434000.0,22.7801,22.8644,22.7736,22.8514,434000.0
2008-06-30 12:20:00,35.21,35.23,35.08,35.17,691300.0,22.8514,22.8644,22.7671,22.8255,691300.0
2008-06-30 12:25:00,35.16,35.23,35.09,35.22,435100.0,22.819,22.8644,22.7736,22.8579,435100.0
2008-06-30 12:30:00,35.22,35.23,34.92,34.98,540900.0,22.8579,22.8644,22.6632,22.7022,540900.0
2008-06-30 12:35:00,34.98,35.04,34.93,35.03,400500.0,22.7022,22.7411,22.6697,22.7346,400500.0
2008-06-30 12:40:00,35.04,35.07,34.99,35.03,420000.0,22.7411,22.7606,22.7087,22.7346,420000.0
2008-06-30 12:45:00,35.04,35.2,35.03,35.12,358600.0,22.7411,22.845,22.7346,22.793,358600.0
2008-06-30 12:50:00,35.12,35.14,34.99,35.05,261600.0,22.793,22.806,22.7087,22.7476,261600.0
2008-06-30 12:55:00,35.05,35.05,34.92,34.98,295600.0,22.7476,22.7476,22.6632,22.7022,295600.0
2008-06-30 13:00:00,34.98,35.07,34.97,35.07,221300.0,22.7022,22.7606,22.6957,22.7606,221300.0
2008-06-30 13:05:00,35.07,35.09,34.93,34.96,191100.0,22.7606,22.7736,22.6697,22.6892,191100.0
2008-06-30 13:10:00,34.95,34.96,34.84,34.9,305200.0,22.6827,22.6892,22.6113,22.6503,305200.0
2008-06-30 13:15:00,34.9,34.93,34.82,34.91,181400.0,22.6503,22.6697,22.5983,22.6567,181400.0
2008-06-30 13:20:00,34.92,34.93,34.8,34.83,218200.0,22.6632,22.6697,22.5854,22.6048,218200.0
2008-06-30 13:25:00,34.83,34.84,34.61,34.63,352100.0,22.6048,22.6113,22.462,22.475,352100.0
2008-06-30 13:30:00,34.64,34.72,34.63,34.66,372500.0,22.4815,22.5334,22.475,22.4945,372500.0
2008-06-30 13:35:00,34.67,34.68,34.5,34.64,568800.0,22.501,22.5075,22.3906,22.4815,568800.0
2008-06-30 13:40:00,34.63,34.67,34.55,34.6,293900.0,22.475,22.501,22.4231,22.4555,293900.0
2008-06-30 13:45:00,34.6,34.69,34.57,34.65,243400.0,22.4555,22.514,22.4361,22.488,243400.0
2008-06-30 13:50:00,34.64,34.65,34.43,34.48,407600.0,22.4815,22.488,22.3452,22.3777,407600.0
2008-06-30 13:55:00,34.48,34.59,34.46,34.57,390400.0,22.3777,22.4491,22.3647,22.4361,390400.0
2008-06-30 14:00:00,34.57,34.69,34.49,34.54,633100.0,22.4361,22.514,22.3842,22.4166,633100.0
2008-06-30 14:05:00,34.53,34.54,34.45,34.49,620700.0,22.4101,22.4166,22.3582,22.3842,620700.0
2008-06-30 14:10:00,34.49,34.5,34.45,34.48,372700.0,22.3842,22.3906,22.3582,22.3777,372700.0
2008-06-30 14:15:00,34.48,34.5,34.45,34.45,449900.0,22.3777,22.3906,22.3582,22.3582,449900.0
2008-06-30 14:20:00,34.46,34.56,34.4,34.51,806800.0,22.3647,22.4296,22.3257,22.3971,806800.0
2008-06-30 14:25:00,34.51,34.6,34.49,34.57,621900.0,22.3971,22.4555,22.3842,22.4361,621900.0
2008-06-30 14:30:00,34.56,34.57,34.44,34.48,485000.0,22.4296,22.4361,22.3517,22.3777,485000.0
2008-06-30 14:35:00,34.47,34.52,34.4,34.43,520700.0,22.3712,22.4036,22.3257,22.3452,520700.0
2008-06-30 14:40:00,34.43,34.51,34.38,34.48,542400.0,22.3452,22.3971,22.3128,22.3777,542400.0
2008-06-30 14:45:00,34.49,34.56,34.47,34.51,404500.0,22.3842,22.4296,22.3712,22.3971,404500.0
2008-06-30 14:50:00,34.51,34.59,34.5,34.55,326200.0,22.3971,22.4491,22.3906,22.4231,326200.0
2008-06-30 14:55:00,34.54,34.55,34.47,34.49,316600.0,22.4166,22.4231,22.3712,22.3842,316600.0
2008-06-30 15:00:00,34.5,34.57,34.49,34.56,254700.0,22.3906,22.4361,22.3842,22.4296,254700.0
2008-06-30 15:05:00,34.56,34.64,34.51,34.54,444600.0,22.4296,22.4815,22.3971,22.4166,444600.0
2008-06-30 15:10:00,34.53,34.6,34.49,34.54,460500.0,22.4101,22.4555,22.3842,22.4166,460500.0
2008-06-30 15:15:00,34.54,34.69,34.52,34.69,480500.0,22.4166,22.514,22.4036,22.514,480500.0
2008-06-30 15:20:00,34.7,34.79,34.65,34.79,677000.0,22.5204,22.5789,22.488,22.5789,677000.0
2008-06-30 15:25:00,34.78,34.78,34.66,34.78,509500.0,22.5724,22.5724,22.4945,22.5724,509500.0
2008-06-30 15:30:00,34.77,34.78,34.64,34.64,948900.0,22.5659,22.5724,22.4815,22.4815,948900.0
2008-06-30 15:35:00,34.63,34.71,34.6,34.6,710100.0,22.475,22.5269,22.4555,22.4555,710100.0
2008-06-30 15:40:00,34.61,34.66,34.55,34.64,1136600.0,22.462,22.4945,22.4231,22.4815,1136600.0
2008-06-30 15:45:00,34.64,34.64,34.38,34.39,1373000.0,22.4815,22.4815,22.3128,22.3193,1373000.0
2008-06-30 15:50:00,34.39,34.43,34.26,34.27,1653800.0,22.3193,22.3452,22.2349,22.2414,1653800.0
2008-06-30 15:55:00,34.27,34.37,34.26,34.35,1996900.0,22.2414,22.3063,22.2349,22.2933,1996900.0
2008-07-01 09:30:00,33.69,33.9,33.2,33.82,2044200.0,22.1092,22.247,21.7876,22.1945,2044200.0
2008-07-01 09:35:00,33.81,34.19,33.52,33.92,1501000.0,22.1879,22.4373,21.9976,22.2601,1501000.0
2008-07-01 09:40:00,33.91,34.0,33.73,33.8,1163700.0,22.2536,22.3126,22.1354,22.1814,1163700.0
2008-07-01 09:45:00,33.79,34.27,33.38,33.99,1545400.0,22.1748,22.4898,21.9057,22.3061,1545400.0
2008-07-01 09:50:00,34.0,34.25,33.95,34.04,1130700.0,22.3126,22.4767,22.2798,22.3389,1130700.0
2008-07-01 09:55:00,34.05,34.2,33.91,33.94,828600.0,22.3454,22.4439,22.2536,22.2732,828600.0
2008-07-01 10:00:00,33.95,34.31,33.94,34.29,1447600.0,22.2798,22.5161,22.2732,22.5029,1447600.0
2008-07-01 10:05:00,34.29,34.34,33.8,33.8,980700.0,22.5029,22.5357,22.1814,22.1814,980700.0
2008-07-01 10:10:00,33.8,33.98,33.72,33.76,908000.0,22.1814,22.2995,22.1289,22.1551,908000.0
2008-07-01 10:15:00,33.76,34.1,33.74,34.05,790600.0,22.1551,22.3782,22.142,22.3454,790600.0
2008-07-01 10:20:00,34.05,34.09,33.8,33.85,727600.0,22.3454,22.3717,22.1814,22.2142,727600.0
2008-07-01 10:25:00,33.85,33.93,33.71,33.86,607700.0,22.2142,22.2667,22.1223,22.2207,607700.0
2008-07-01 10:30:00,33.87,34.11,33.85,34.1,1033300.0,22.2273,22.3848,22.2142,22.3782,1033300.0
2008-07-01 10:35:00,34.1,34.2,34.01,34.09,684100.0,22.3782,22.4439,22.3192,22.3717,684100.0
2008-07-01 10:40:00,34.09,34.1,33.9,34.0,814500.0,22.3717,22.3782,22.247,22.3126,814500.0
2008-07-01 10:45:00,33.99,34.1,33.38,34.01,906300.0,22.3061,22.3782,21.9057,22.3192,906300.0
2008-07-01 10:50:00,34.02,34.07,33.88,33.95,463400.0,22.3257,22.3586,22.2339,22.2798,463400.0
2008-07-01 10:55:00,33.95,34.02,33.87,33.97,645100.0,22.2798,22.3257,22.2273,22.2929,645100.0
2008-07-01 11:00:00,33.97,33.99,33.84,33.88,705300.0,22.2929,22.3061,22.2076,22.2339,705300.0
2008-07-01 11:05:00,33.89,33.9,33.68,33.69,622300.0,22.2404,22.247,22.1026,22.1092,622300.0
2008-07-01 11:10:00,33.69,33.84,33.66,33.81,443200.0,22.1092,22.2076,22.0895,22.1879,443200.0
2008-07-01 11:15:00,33.82,33.83,33.5,33.53,775900.0,22.1945,22.2011,21.9845,22.0042,775900.0
2008-07-01 11:20:00,33.53,33.62,33.4,33.42,792200.0,22.0042,22.0632,21.9189,21.932,792200.0
2008-07-01 11:25:00,33.43,33.5,33.33,33.34,706700.0,21.9386,21.9845,21.8729,21.8795,706700.0
2008-07-01 11:30:00,33.33,33.41,33.25,33.34,824900.0,21.8729,21.9254,21.8204,21.8795,824900.0
2008-07-01 11:35:00,33.33,33.56,33.27,33.51,1000600.0,21.8729,22.0239,21.8336,21.9911,1000600.0
2008-07-01 11:40:00,33.52,33.63,33.4,33.4,797100.0,21.9976,22.0698,21.9189,21.9189,797100.0
2008-07-01 11:45:00,33.4,33.49,33.37,33.42,623400.0,21.9189,21.9779,21.8992,21.932,623400.0
2008-07-01 11:50:00,33.42,33.45,33.09,33.09,916800.0,21.932,21.9517,21.7154,21.7154,916800.0
2008-07-01 11:55:00,33.09,33.18,32.8,32.87,1604800.0,21.7154,21.7745,21.5251,21.5711,1604800.0
2008-07-01 12:00:00,32.87,33.0,32.81,32.97,922900.0,21.5711,21.6564,21.5317,21.6367,922900.0
2008-07-01 12:05:00,32.97,33.02,32.92,32.95,651100.0,21.6367,21.6695,21.6039,21.6236,651100.0
2008-07-01 12:10:00,32.94,32.94,32.61,32.65,1194700.0,21.617,21.617,21.4004,21.4267,1194700.0
2008-07-01 12:15:00,32.65,32.67,32.4,32.52,1725700.0,21.4267,21.4398,21.2626,21.3414,1725700.0
2008-07-01 12:20:00,32.52,32.62,32.34,32.39,1521500.0,21.3414,21.407,21.2232,21.2561,1521500.0
2008-07-01 12:25:00,32.39,32.55,32.33,32.55,868000.0,21.2561,21.3611,21.2167,21.3611,868000.0
2008-07-01 12:30:00,32.55,32.62,32.47,32.6,932900.0,21.3611,21.407,21.3086,21.3939,932900.0
2008-07-01 12:35:00,32.6,32.73,32.58,32.7,751200.0,21.3939,21.4792,21.3807,21.4595,751200.0
2008-07-01 12:40:00,32.7,32.71,32.45,32.55,534800.0,21.4595,21.4661,21.2954,21.3611,534800.0
2008-07-01 12:45:00,32.55,32.79,32.53,32.77,510400.0,21.3611,21.5186,21.3479,21.5054,510400.0
2008-07-01 12:50:00,32.78,32.83,32.68,32.83,535400.0,21.512,21.5448,21.4464,21.5448,535400.0
2008-07-01 12:55:00,32.83,32.85,32.71,32.77,538100.0,21.5448,21.5579,21.4661,21.5054,538100.0
2008-07-01 13:00:00,32.76,32.93,32.76,32.81,448600.0,21.4989,21.6104,21.4989,21.5317,448600.0
2008-07-01 13:05:00,32.82,32.85,32.6,32.64,656500.0,21.5382,21.5579,21.3939,21.4201,656500.0
2008-07-01 13:10:00,32.64,32.78,32.63,32.67,689800.0,21.4201,21.512,21.4136,21.4398,689800.0
2008-07-01 13:15:00,32.67,32.76,32.62,32.62,749300.0,21.4398,21.4989,21.407,21.407,749300.0
2008-07-01 13:20:00,32.62,32.83,32.61,32.7,746100.0,21.407,21.5448,21.4004,21.4595,746100.0
2008-07-01 13:25:00,32.71,32.77,32.6,32.68,612900.0,21.4661,21.5054,21.3939,21.4464,612900.0
2008-07-01 13:30:00,32.68,32.77,32.58,32.75,576200.0,21.4464,21.5054,21.3807,21.4923,576200.0
2008-07-01 13:35:00,32.74,32.76,32.57,32.67,648700.0,21.4857,21.4989,21.3742,21.4398,648700.0
2008-07-01 13:40:00,32.67,32.76,32.58,32.63,395200.0,21.4398,21.4989,21.3807,21.4136,395200.0
2008-07-01 13:45:00,32.63,32.91,32.63,32.91,841500.0,21.4136,21.5973,21.4136,21.5973,841500.0
2008-07-01 13:50:00,32.9,33.03,32.87,32.98,1021500.0,21.5907,21.6761,21.5711,21.6432,1021500.0
2008-07-01 13:55:00,32.98,33.29,32.8,32.88,1387100.0,21.6432,21.8467,21.5251,21.5776,1387100.0
2008-07-01 14:00:00,32.88,33.3,32.83,33.18,1332200.0,21.5776,21.8532,21.5448,21.7745,1332200.0
2008-07-01 14:05:00,33.18,33.39,33.17,33.24,802500.0,21.7745,21.9123,21.7679,21.8139,802500.0
2008-07-01 14:10:00,33.25,33.61,33.21,33.42,943800.0,21.8204,22.0567,21.7942,21.932,943800.0
2008-07-01 14:15:00,33.42,33.51,33.33,33.49,835700.0,21.932,21.9911,21.8729,21.9779,835700.0
2008-07-01 14:20:00,33.5,33.65,33.46,33.53,643200.0,21.9845,22.0829,21.9582,22.0042,643200.0
2008-07-01 14:25:00,33.53,33.56,33.36,33.39,577200.0,22.0042,22.0239,21.8926,21.9123,577200.0
2008-07-01 14:30:00,33.38,33.4,33.25,33.4,564800.0,21.9057,21.9189,21.8204,21.9189,564800.0
2008-07-01 14:35:00,33.4,33.59,33.37,33.49,519700.0,21.9189,22.0436,21.8992,21.9779,519700.0
2008-07-01 14:40:00,33.49,33.85,33.47,33.85,952200.0,21.9779,22.2142,21.9648,22.2142,952200.0
2008-07-01 14:45:00,33.85,33.96,33.72,33.74,1163100.0,22.2142,22.2864,22.1289,22.142,1163100.0
2008-07-01 14:50:00,33.74,33.83,33.71,33.81,493300.0,22.142,22.2011,22.1223,22.1879,493300.0
2008-07-01 14:55:00,33.82,33.99,33.8,33.9,1010500.0,22.1945,22.3061,22.1814,22.247,1010500.0
2008-07-01 15:00:00,33.9,34.01,33.78,33.88,1159600.0,22.247,22.3192,22.1682,22.2339,1159600.0
2008-07-01 15:05:00,33.88,33.96,33.81,33.89,1008400.0,22.2339,22.2864,22.1879,22.2404,1008400.0
2008-07-01 15:10:00,33.9,33.92,33.51,33.72,1031800.0,22.247,22.2601,21.9911,22.1289,1031800.0
2008-07-01 15:15:00,33.71,33.89,33.6,33.69,846300.0,22.1223,22.2404,22.0501,22.1092,846300.0
2008-07-01 15:20:00,33.69,33.77,33.6,33.7,605800.0,22.1092,22.1617,22.0501,22.1157,605800.0
2008-07-01 15:25:00,33.71,33.74,33.38,33.64,703600.0,22.1223,22.142,21.9057,22.0764,703600.0
2008-07-01 15:30:00,33.64,33.8,33.63,33.69,642500.0,22.0764,22.1814,22.0698,22.1092,642500.0
2008-07-01 15:35:00,33.7,33.91,33.69,33.9,736000.0,22.1157,22.2536,22.1092,22.247,736000.0
2008-07-01 15:40:00,33.9,33.95,33.81,33.83,1001100.0,22.247,22.2798,22.1879,22.2011,1001100.0
2008-07-01 15:45:00,33.82,33.92,33.76,33.86,907600.0,22.1945,22.2601,22.1551,22.2207,907600.0
2008-07-01 15:50:00,33.87,33.99,33.82,33.95,847500.0,22.2273,22.3061,22.1945,22.2798,847500.0
2008-07-01 15:55:00,33.95,34.1,33.92,34.08,1493800.0,22.2798,22.3782,22.2601,22.3651,1493800.0
2008-07-02 09:30:00,34.36,34.57,34.23,34.43,1289300.0,22.5489,22.6867,22.4636,22.5948,1289300.0
2008-07-02 09:35:00,34.44,34.48,34.35,34.47,1105200.0,22.6014,22.6276,22.5423,22.6211,1105200.0
2008-07-02 09:40:00,34.46,34.68,34.34,34.58,1175300.0,22.6145,22.7589,22.5357,22.6933,1175300.0
2008-07-02 09:45:00,34.57,34.94,34.49,34.74,1319200.0,22.6867,22.9295,22.6342,22.7983,1319200.0
2008-07-02 09:50:00,34.75,34.84,34.68,34.74,754100.0,22.8048,22.8639,22.7589,22.7983,754100.0
2008-07-02 09:55:00,34.75,34.95,34.7,34.95,925000.0,22.8048,22.9361,22.772,22.9361,925000.0
2008-07-02 10:00:00,34.96,35.09,34.9,34.99,1077900.0,22.9426,23.0279,22.9033,22.9623,1077900.0
2008-07-02 10:05:00,34.92,35.32,34.92,35.14,1584700.0,22.9164,23.1789,22.9164,23.0608,1584700.0
2008-07-02 10:10:00,35.14,35.43,35.11,35.4,998500.0,23.0608,23.2511,23.0411,23.2314,998500.0
2008-07-02 10:15:00,35.4,35.44,35.24,35.26,1257800.0,23.2314,23.2576,23.1264,23.1395,1257800.0
2008-07-02 10:20:00,35.26,35.35,35.2,35.24,551300.0,23.1395,23.1986,23.1001,23.1264,551300.0
2008-07-02 10:25:00,35.24,35.31,35.17,35.28,790700.0,23.1264,23.1723,23.0804,23.1526,790700.0
2008-07-02 10:30:00,35.28,35.33,35.19,35.2,650500.0,23.1526,23.1854,23.0936,23.1001,650500.0
2008-07-02 10:35:00,35.2,35.39,35.12,35.27,733500.0,23.1001,23.2248,23.0476,23.1461,733500.0
2008-07-02 10:40:00,35.26,35.49,35.25,35.43,622100.0,23.1395,23.2904,23.1329,23.2511,622100.0
2008-07-02 10:45:00,35.44,35.64,35.43,35.6,866000.0,23.2576,23.3889,23.2511,23.3626,866000.0
2008-07-02 10:50:00,35.6,35.75,35.57,35.69,966900.0,23.3626,23.4611,23.3429,23.4217,966900.0
2008-07-02 10:55:00,35.69,35.72,35.37,35.39,951300.0,23.4217,23.4414,23.2117,23.2248,951300.0
2008-07-02 11:00:00,35.38,35.4,35.25,35.29,1063000.0,23.2183,23.2314,23.1329,23.1592,1063000.0
2008-07-02 11:05:00,35.29,35.35,35.21,35.3,602400.0,23.1592,23.1986,23.1067,23.1658,602400.0
2008-07-02 11:10:00,35.31,35.32,35.17,35.22,647100.0,23.1723,23.1789,23.0804,23.1133,647100.0
2008-07-02 11:15:00,35.21,35.44,35.2,35.37,581700.0,23.1067,23.2576,23.1001,23.2117,581700.0
2008-07-02 11:20:00,35.37,35.38,35.25,35.26,693400.0,23.2117,23.2183,23.1329,23.1395,693400.0
2008-07-02 11:25:00,35.26,35.3,34.92,34.94,945400.0,23.1395,23.1658,22.9164,22.9295,945400.0
2008-07-02 11:30:00,34.95,35.06,34.84,34.89,846400.0,22.9361,23.0083,22.8639,22.8967,846400.0
2008-07-02 11:35:00,34.89,34.91,34.81,34.84,1236800.0,22.8967,22.9098,22.8442,22.8639,1236800.0
2008-07-02 11:40:00,34.84,34.91,34.78,34.8,719000.0,22.8639,22.9098,22.8245,22.8376,719000.0
2008-07-02 11:45:00,34.8,34.91,34.78,34.9,615100.0,22.8376,22.9098,22.8245,22.9033,615100.0
2008-07-02 11:50:00,34.9,34.95,34.78,34.86,585500.0,22.9033,22.9361,22.8245,22.877,585500.0
2008-07-02 11:55:00,34.89,35.06,34.87,34.91,768800.0,22.8967,23.0083,22.8836,22.9098,768800.0
2008-07-02 12:00:00,34.92,34.98,34.87,34.96,639100.0,22.9164,22.9558,22.8836,22.9426,639100.0
2008-07-02 12:05:00,34.96,35.05,34.88,35.05,408300.0,22.9426,23.0017,22.8901,23.0017,408300.0
2008-07-02 12:10:00,35.05,35.16,35.0,35.06,441300.0,23.0017,23.0739,22.9689,23.0083,441300.0
2008-07-02 12:15:00,35.06,35.07,34.79,34.84,322500.0,23.0083,23.0148,22.8311,22.8639,322500.0
2008-07-02 12:20:00,34.84,34.85,34.71,34.76,302900.0,22.8639,22.8704,22.7786,22.8114,302900.0
2008-07-02 12:25:00,34.76,34.76,34.62,34.72,284400.0,22.8114,22.8114,22.7195,22.7851,284400.0
2008-07-02 12:30:00,34.73,34.78,34.67,34.76,219400.0,22.7917,22.8245,22.7523,22.8114,219400.0
2008-07-02 12:35:00,34.75,34.89,34.7,34.88,293400.0,22.8048,22.8967,22.772,22.8901,293400.0
2008-07-02 12:40:00,34.88,35.05,34.81,34.97,425000.0,22.8901,23.0017,22.8442,22.9492,425000.0
2008-07-02 12:45:00,34.96,34.99,34.88,34.94,254600.0,22.9426,22.9623,22.8901,22.9295,254600.0
2008-07-02 12:50:00,34.94,35.04,34.92,34.94,271800.0,22.9295,22.9951,22.9164,22.9295,271800.0
2008-07-02 12:55:00,34.94,34.94,34.82,34.93,251900.0,22.9295,22.9295,22.8508,22.9229,251900.0
2008-07-02 13:00:00,34.93,34.95,34.78,34.81,190400.0,22.9229,22.9361,22.8245,22.8442,190400.0
2008-07-02 13:05:00,34.8,34.82,34.73,34.74,482200.0,22.8376,22.8508,22.7917,22.7983,482200.0
2008-07-02 13:10:00,34.75,34.78,34.72,34.76,281500.0,22.8048,22.8245,22.7851,22.8114,281500.0
2008-07-02 13:15:00,34.75,34.82,34.69,34.82,299600.0,22.8048,22.8508,22.7654,22.8508,299600.0
2008-07-02 13:20:00,34.82,35.05,34.79,34.99,410000.0,22.8508,23.0017,22.8311,22.9623,410000.0
2008-07-02 13:25:00,34.99,35.11,34.97,35.0,434100.0,22.9623,23.0411,22.9492,22.9689,434100.0
2008-07-02 13:30:00,35.0,35.01,34.93,35.0,277400.0,22.9689,22.9754,22.9229,22.9689,277400.0
2008-07-02 13:35:00,34.99,35.0,34.88,34.98,279100.0,22.9623,22.9689,22.8901,22.9558,279100.0
2008-07-02 13:40:00,34.99,35.1,34.97,35.1,347800.0,22.9623,23.0345,22.9492,23.0345,347800.0
2008-07-02 13:45:00,35.1,35.27,35.03,35.25,637300.0,23.0345,23.1461,22.9886,23.1329,637300.0
2008-07-02 13:50:00,35.25,35.44,35.18,35.42,496500.0,23.1329,23.2576,23.087,23.2445,496500.0
2008-07-02 13:55:00,35.42,35.45,35.29,35.39,563000.0,23.2445,23.2642,23.1592,23.2248,563000.0
2008-07-02 14:00:00,35.39,35.45,35.33,35.44,441000.0,23.2248,23.2642,23.1854,23.2576,441000.0
2008-07-02 14:05:00,35.44,35.45,35.19,35.2,501000.0,23.2576,23.2642,23.0936,23.1001,501000.0
2008-07-02 14:10:00,35.19,35.29,35.16,35.16,294500.0,23.0936,23.1592,23.0739,23.0739,294500.0
2008-07-02 14:15:00,35.17,35.24,35.13,35.19,300900.0,23.0804,23.1264,23.0542,23.0936,300900.0
2008-07-02 14:20:00,35.19,35.2,35.04,35.14,366500.0,23.0936,23.1001,22.9951,23.0608,366500.0
2008-07-02 14:25:00,35.15,35.15,34.98,35.0,443700.0,23.0673,23.0673,22.9558,22.9689,443700.0
2008-07-02 14:30:00,35.0,35.09,34.96,35.08,436200.0,22.9689,23.0279,22.9426,23.0214,436200.0
2008-07-02 14:35:00,35.08,35.08,34.92,34.92,602300.0,23.0214,23.0214,22.9164,22.9164,602300.0
2008-07-02 14:40:00,34.92,35.07,34.91,35.02,363700.0,22.9164,23.0148,22.9098,22.982,363700.0
2008-07-02 14:45:00,35.01,35.05,34.99,35.0,291500.0,22.9754,23.0017,22.9623,22.9689,291500.0
2008-07-02 14:50:00,35.0,35.03,34.91,34.92,441900.0,22.9689,22.9886,22.9098,22.9164,441900.0
2008-07-02 14:55:00,34.92,35.02,34.88,34.95,464100.0,22.9164,22.982,22.8901,22.9361,464100.0
2008-07-02 15:00:00,34.94,34.96,34.79,34.87,357500.0,22.9295,22.9426,22.8311,22.8836,357500.0
2008-07-02 15:05:00,34.87,34.94,34.79,34.85,634200.0,22.8836,22.9295,22.8311,22.8704,634200.0
2008-07-02 15:10:00,34.86,35.01,34.83,34.9,540600.0,22.877,22.9754,22.8573,22.9033,540600.0
2008-07-02 15:15:00,34.9,34.99,34.89,34.9,491800.0,22.9033,22.9623,22.8967,22.9033,491800.0
2008-07-02 15:20:00,34.9,34.98,34.9,34.91,557500.0,22.9033,22.9558,22.9033,22.9098,557500.0
2008-07-02 15:25:00,34.91,34.98,34.88,34.9,398300.0,22.9098,22.9558,22.8901,22.9033,398300.0
2008-07-02 15:30:00,34.9,34.93,34.72,34.72,532000.0,22.9033,22.9229,22.7851,22.7851,532000.0
2008-07-02 15:35:00,34.72,34.77,34.61,34.71,686300.0,22.7851,22.8179,22.7129,22.7786,686300.0
2008-07-02 15:40:00,34.7,34.71,34.49,34.57,688800.0,22.772,22.7786,22.6342,22.6867,688800.0
2008-07-02 15:45:00,34.58,34.69,34.53,34.6,880600.0,22.6933,22.7654,22.6604,22.7064,880600.0
2008-07-02 15:50:00,34.6,34.64,34.51,34.59,822000.0,22.7064,22.7326,22.6473,22.6998,822000.0
2008-07-02 15:55:00,34.58,34.7,34.56,34.62,1118100.0,22.6933,22.772,22.6801,22.7195,1118100.0
2008-07-03 08:15:00,34.2,34.2,34.2,34.2,100.0,22.4439,22.4439,22.4439,22.4439,100.0
2008-07-03 08:20:00,34.4,34.4,34.4,34.4,1900.0,22.5751,22.5751,22.5751,22.5751,1900.0
2008-07-03 08:25:00,34.4,34.4,34.4,34.4,0.0,22.5751,22.5751,22.5751,22.5751,0.0
2008-07-03 08:30:00,34.8,34.85,34.6,34.6,1200.0,22.8376,22.8704,22.7064,22.7064,1200.0
2008-07-03 08:35:00,34.85,34.85,34.85,34.85,5400.0,22.8704,22.8704,22.8704,22.8704,5400.0
2008-07-03 08:40:00,34.85,34.85,34.6,34.85,2000.0,22.8704,22.8704,22.7064,22.8704,2000.0
2008-07-03 08:45:00,34.75,34.75,34.75,34.75,1000.0,22.8048,22.8048,22.8048,22.8048,1000.0
2008-07-03 08:50:00,34.75,34.75,34.75,34.75,0.0,22.8048,22.8048,22.8048,22.8048,0.0
2008-07-03 08:55:00,34.95,34.95,34.95,34.95,900.0,22.9361,22.9361,22.9361,22.9361,900.0
2008-07-03 09:00:00,35.0,35.0,35.0,35.0,1200.0,22.9689,22.9689,22.9689,22.9689,1200.0
2008-07-03 09:05:00,35.0,35.0,34.95,35.0,1900.0,22.9689,22.9689,22.9361,22.9689,1900.0
2008-07-03 09:10:00,35.0,35.1,35.0,35.1,1000.0,22.9689,23.0345,22.9689,23.0345,1000.0
2008-07-03 09:15:00,35.2,35.2,35.05,35.05,2000.0,23.1001,23.1001,23.0017,23.0017,2000.0
2008-07-03 09:20:00,35.09,35.09,35.09,35.09,200.0,23.0279,23.0279,23.0279,23.0279,200.0
2008-07-03 09:25:00,35.09,35.09,35.09,35.09,5000.0,23.0279,23.0279,23.0279,23.0279,5000.0
2008-07-03 09:30:00,35.12,35.33,35.0,35.27,1304600.0,23.0476,23.1854,22.9689,23.1461,1304600.0
2008-07-03 09:35:00,35.27,35.28,35.1,35.12,527200.0,23.1461,23.1526,23.0345,23.0476,527200.0
2008-07-03 09:40:00,35.11,35.22,34.98,35.0,718400.0,23.0411,23.1133,22.9558,22.9689,718400.0
2008-07-03 09:45:00,34.99,35.05,34.62,34.72,851200.0,22.9623,23.0017,22.7195,22.7851,851200.0
2008-07-03 09:50:00,34.71,34.98,34.51,34.98,1017600.0,22.7786,22.9558,22.6473,22.9558,1017600.0
2008-07-03 09:55:00,34.98,35.08,34.67,34.78,671400.0,22.9558,23.0214,22.7523,22.8245,671400.0
2008-07-03 10:00:00,34.78,34.84,34.49,34.84,1327300.0,22.8245,22.8639,22.6342,22.8639,1327300.0
2008-07-03 10:05:00,34.83,35.09,34.79,34.86,987800.0,22.8573,23.0279,22.8311,22.877,987800.0
2008-07-03 10:10:00,34.86,34.92,34.75,34.79,707100.0,22.877,22.9164,22.8048,22.8311,707100.0
2008-07-03 10:15:00,34.78,34.96,34.72,34.88,873800.0,22.8245,22.9426,22.7851,22.8901,873800.0
2008-07-03 10:20:00,34.88,35.11,34.8,35.01,533700.0,22.8901,23.0411,22.8376,22.9754,533700.0
2008-07-03 10:25:00,35.01,35.25,34.98,35.21,463400.0,22.9754,23.1329,22.9558,23.1067,463400.0
2008-07-03 10:30:00,35.22,35.38,35.21,35.31,828800.0,23.1133,23.2183,23.1067,23.1723,828800.0
2008-07-03 10:35:00,35.32,35.75,35.24,35.54,1525000.0,23.1789,23.4611,23.1264,23.3233,1525000.0
2008-07-03 10:40:00,35.54,35.59,35.43,35.52,570000.0,23.3233,23.3561,23.2511,23.3101,570000.0
2008-07-03 10:45:00,35.52,35.53,35.27,35.35,660800.0,23.3101,23.3167,23.1461,23.1986,660800.0
2008-07-03 10:50:00,35.36,35.63,35.26,35.63,663000.0,23.2051,23.3823,23.1395,23.3823,663000.0
2008-07-03 10:55:00,35.63,35.64,35.35,35.36,497300.0,23.3823,23.3889,23.1986,23.2051,497300.0
2008-07-03 11:00:00,35.37,35.64,35.35,35.43,608000.0,23.2117,23.3889,23.1986,23.2511,608000.0
2008-07-03 11:05:00,35.44,35.68,35.4,35.67,787000.0,23.2576,23.4151,23.2314,23.4086,787000.0
2008-07-03 11:10:00,35.67,35.75,35.6,35.71,836800.0,23.4086,23.4611,23.3626,23.4348,836800.0
2008-07-03 11:15:00,35.72,35.78,35.61,35.67,875600.0,23.4414,23.4808,23.3692,23.4086,875600.0
2008-07-03 11:20:00,35.67,35.68,35.52,35.53,640800.0,23.4086,23.4151,23.3101,23.3167,640800.0
2008-07-03 11:25:00,35.53,35.69,35.51,35.67,395900.0,23.3167,23.4217,23.3036,23.4086,395900.0
2008-07-03 11:30:00,35.67,35.77,35.6,35.68,737700.0,23.4086,23.4742,23.3626,23.4151,737700.0
2008-07-03 11:35:00,35.68,35.72,35.62,35.72,862700.0,23.4151,23.4414,23.3758,23.4414,862700.0
2008-07-03 11:40:00,35.71,35.78,35.63,35.71,524700.0,23.4348,23.4808,23.3823,23.4348,524700.0
2008-07-03 11:45:00,35.71,35.92,35.71,35.86,676600.0,23.4348,23.5726,23.4348,23.5333,676600.0
2008-07-03 11:50:00,35.86,35.94,35.85,35.93,520300.0,23.5333,23.5858,23.5267,23.5792,520300.0
2008-07-03 11:55:00,35.92,35.93,35.83,35.9,545800.0,23.5726,23.5792,23.5136,23.5595,545800.0
2008-07-03 12:00:00,35.89,35.95,35.86,35.94,624000.0,23.5529,23.5923,23.5333,23.5858,624000.0
2008-07-03 12:05:00,35.93,36.07,35.93,36.06,889700.0,23.5792,23.6711,23.5792,23.6645,889700.0
2008-07-03 12:10:00,36.06,36.09,35.78,35.8,1061000.0,23.6645,23.6842,23.4808,23.4939,1061000.0
2008-07-03 12:15:00,35.8,35.92,35.77,35.84,523800.0,23.4939,23.5726,23.4742,23.5201,523800.0
2008-07-03 12:20:00,35.83,35.9,35.77,35.87,443400.0,23.5136,23.5595,23.4742,23.5398,443400.0
2008-07-03 12:25:00,35.87,35.9,35.82,35.88,420300.0,23.5398,23.5595,23.507,23.5464,420300.0
2008-07-03 12:30:00,35.88,35.88,35.72,35.75,588900.0,23.5464,23.5464,23.4414,23.4611,588900.0
2008-07-03 12:35:00,35.75,35.92,35.69,35.79,742700.0,23.4611,23.5726,23.4217,23.4873,742700.0
2008-07-03 12:40:00,35.79,35.8,35.71,35.75,782100.0,23.4873,23.4939,23.4348,23.4611,782100.0
2008-07-03 12:45:00,35.75,35.77,35.66,35.69,674800.0,23.4611,23.4742,23.402,23.4217,674800.0
2008-07-03 12:50:00,35.7,35.7,35.49,35.53,627700.0,23.4283,23.4283,23.2904,23.3167,627700.0
2008-07-03 12:55:00,35.52,35.56,35.31,35.46,1947900.0,23.3101,23.3364,23.1723,23.2708,1947900.0
2008-07-07 09:30:00,35.5,35.95,35.4,35.83,983900.0,23.297,23.5923,23.2314,23.5136,983900.0
2008-07-07 09:35:00,35.83,35.94,35.65,35.84,916800.0,23.5136,23.5858,23.3954,23.5201,916800.0
2008-07-07 09:40:00,35.85,35.85,35.19,35.25,761300.0,23.5267,23.5267,23.0936,23.1329,761300.0
2008-07-07 09:45:00,35.25,35.49,35.22,35.32,628300.0,23.1329,23.2904,23.1133,23.1789,628300.0
2008-07-07 09:50:00,35.32,35.76,35.29,35.57,978100.0,23.1789,23.4676,23.1592,23.3429,978100.0
2008-07-07 09:55:00,35.57,35.63,35.22,35.35,712600.0,23.3429,23.3823,23.1133,23.1986,712600.0
2008-07-07 10:00:00,35.35,35.43,35.11,35.19,597800.0,23.1986,23.2511,23.0411,23.0936,597800.0
2008-07-07 10:05:00,35.19,35.24,35.05,35.05,507400.0,23.0936,23.1264,23.0017,23.0017,507400.0
2008-07-07 10:10:00,35.05,35.17,35.03,35.09,458700.0,23.0017,23.0804,22.9886,23.0279,458700.0
2008-07-07 10:15:00,35.09,35.1,34.7,34.73,904100.0,23.0279,23.0345,22.772,22.7917,904100.0
2008-07-07 10:20:00,34.72,34.85,34.64,34.83,623000.0,22.7851,22.8704,22.7326,22.8573,623000.0
2008-07-07 10:25:00,34.83,34.85,34.64,34.73,429700.0,22.8573,22.8704,22.7326,22.7917,429700.0
2008-07-07 10:30:00,34.74,34.79,34.65,34.71,413000.0,22.7983,22.8311,22.7392,22.7786,413000.0
2008-07-07 10:35:00,34.71,34.85,34.69,34.81,388500.0,22.7786,22.8704,22.7654,22.8442,388500.0
2008-07-07 10:40:00,34.8,34.88,34.72,34.76,337300.0,22.8376,22.8901,22.7851,22.8114,337300.0
2008-07-07 10:45:00,34.76,34.84,34.65,34.67,376000.0,22.8114,22.8639,22.7392,22.7523,376000.0
2008-07-07 10:50:00,34.67,34.72,34.58,34.58,397700.0,22.7523,22.7851,22.6933,22.6933,397700.0
2008-07-07 10:55:00,34.58,34.6,34.45,34.54,405400.0,22.6933,22.7064,22.6079,22.667,405400.0
2008-07-07 11:00:00,34.54,34.68,34.45,34.65,473300.0,22.667,22.7589,22.6079,22.7392,473300.0
2008-07-07 11:05:00,34.64,34.67,34.45,34.46,454100.0,22.7326,22.7523,22.6079,22.6145,454100.0
2008-07-07 11:10:00,34.45,34.52,34.37,34.37,622000.0,22.6079,22.6539,22.5554,22.5554,622000.0
2008-07-07 11:15:00,34.38,34.51,34.28,34.5,444800.0,22.562,22.6473,22.4964,22.6408,444800.0
2008-07-07 11:20:00,34.49,34.51,34.32,34.33,368000.0,22.6342,22.6473,22.5226,22.5292,368000.0
2008-07-07 11:25:00,34.33,34.39,34.29,34.34,321000.0,22.5292,22.5686,22.5029,22.5357,321000.0
2008-07-07 11:30:00,34.34,34.45,34.21,34.21,405200.0,22.5357,22.6079,22.4504,22.4504,405200.0
2008-07-07 11:35:00,34.22,34.29,34.17,34.25,656100.0,22.457,22.5029,22.4242,22.4767,656100.0
2008-07-07 11:40:00,34.25,34.28,34.11,34.12,401700.0,22.4767,22.4964,22.3848,22.3914,401700.0
2008-07-07 11:45:00,34.13,34.21,34.11,34.12,401400.0,22.3979,22.4504,22.3848,22.3914,401400.0
2008-07-07 11:50:00,34.11,34.24,34.09,34.21,439200.0,22.3848,22.4701,22.3717,22.4504,439200.0
2008-07-07 11:55:00,34.21,34.34,34.21,34.31,349300.0,22.4504,22.5357,22.4504,22.5161,349300.0
2008-07-07 12:00:00,34.31,34.32,34.02,34.29,252100.0,22.5161,22.5226,22.3257,22.5029,252100.0
2008-07-07 12:05:00,34.29,34.43,34.25,34.35,347900.0,22.5029,22.5948,22.4767,22.5423,347900.0
2008-07-07 12:10:00,34.36,34.41,34.23,34.24,443900.0,22.5489,22.5817,22.4636,22.4701,443900.0
2008-07-07 12:15:00,34.24,34.25,34.0,34.04,598200.0,22.4701,22.4767,22.3126,22.3389,598200.0
2008-07-07 12:20:00,34.05,34.1,33.85,34.04,723600.0,22.3454,22.3782,22.2142,22.3389,723600.0
2008-07-07 12:25:00,34.02,34.02,33.62,33.64,740600.0,22.3257,22.3257,22.0632,22.0764,740600.0
2008-07-07 12:30:00,33.65,33.89,33.65,33.83,722300.0,22.0829,22.2404,22.0829,22.2011,722300.0
2008-07-07 12:35:00,33.83,33.96,33.73,33.92,526300.0,22.2011,22.2864,22.1354,22.2601,526300.0
2008-07-07 12:40:00,33.91,34.08,33.89,33.96,446000.0,22.2536,22.3651,22.2404,22.2864,446000.0
2008-07-07 12:45:00,33.97,34.02,33.81,33.82,427500.0,22.2929,22.3257,22.1879,22.1945,427500.0
2008-07-07 12:50:00,33.82,33.87,33.78,33.79,589000.0,22.1945,22.2273,22.1682,22.1748,589000.0
2008-07-07 12:55:00,33.79,33.81,33.65,33.71,863300.0,22.1748,22.1879,22.0829,22.1223,863300.0
2008-07-07 13:00:00,33.72,33.73,33.56,33.7,684500.0,22.1289,22.1354,22.0239,22.1157,684500.0
2008-07-07 13:05:00,33.71,33.84,33.67,33.81,764100.0,22.1223,22.2076,22.0961,22.1879,764100.0
2008-07-07 13:10:00,33.81,33.96,33.77,33.84,449300.0,22.1879,22.2864,22.1617,22.2076,449300.0
2008-07-07 13:15:00,33.84,34.01,33.84,33.96,418500.0,22.2076,22.3192,22.2076,22.2864,418500.0
2008-07-07 13:20:00,33.96,34.0,33.88,33.96,396800.0,22.2864,22.3126,22.2339,22.2864,396800.0
2008-07-07 13:25:00,33.96,33.99,33.8,33.8,571200.0,22.2864,22.3061,22.1814,22.1814,571200.0
2008-07-07 13:30:00,33.79,33.93,33.73,33.88,606300.0,22.1748,22.2667,22.1354,22.2339,606300.0
2008-07-07 13:35:00,33.88,33.9,33.82,33.89,494400.0,22.2339,22.247,22.1945,22.2404,494400.0
2008-07-07 13:40:00,33.89,33.93,33.83,33.84,341200.0,22.2404,22.2667,22.2011,22.2076,341200.0
2008-07-07 13:45:00,33.84,33.88,33.83,33.83,766700.0,22.2076,22.2339,22.2011,22.2011,766700.0
2008-07-07 13:50:00,33.84,33.84,33.65,33.67,527500.0,22.2076,22.2076,22.0829,22.0961,527500.0
2008-07-07 13:55:00,33.68,33.82,33.66,33.73,300400.0,22.1026,22.1945,22.0895,22.1354,300400.0
2008-07-07 14:00:00,33.74,33.96,33.73,33.94,419200.0,22.142,22.2864,22.1354,22.2732,419200.0
2008-07-07 14:05:00,33.94,33.95,33.59,33.71,605200.0,22.2732,22.2798,22.0436,22.1223,605200.0
2008-07-07 14:10:00,33.71,33.8,33.59,33.77,572800.0,22.1223,22.1814,22.0436,22.1617,572800.0
2008-07-07 14:15:00,33.77,33.86,33.68,33.8,500500.0,22.1617,22.2207,22.1026,22.1814,500500.0
2008-07-07 14:20:00,33.8,33.92,33.78,33.89,758600.0,22.1814,22.2601,22.1682,22.2404,758600.0
2008-07-07 14:25:00,33.88,33.88,33.71,33.8,526500.0,22.2339,22.2339,22.1223,22.1814,526500.0
2008-07-07 14:30:00,33.78,33.84,33.76,33.8,355200.0,22.1682,22.2076,22.1551,22.1814,355200.0
2008-07-07 14:35:00,33.8,33.81,33.7,33.74,481800.0,22.1814,22.1879,22.1157,22.142,481800.0
2008-07-07 14:40:00,33.74,33.76,33.67,33.7,365900.0,22.142,22.1551,22.0961,22.1157,365900.0
2008-07-07 14:45:00,33.7,33.81,33.68,33.81,446000.0,22.1157,22.1879,22.1026,22.1879,446000.0
2008-07-07 14:50:00,33.81,33.91,33.69,33.7,720400.0,22.1879,22.2536,22.1092,22.1157,720400.0
2008-07-07 14:55:00,33.69,33.71,33.66,33.71,1058000.0,22.1092,22.1223,22.0895,22.1223,1058000.0
2008-07-07 15:00:00,33.71,33.93,33.71,33.88,726800.0,22.1223,22.2667,22.1223,22.2339,726800.0
2008-07-07 15:05:00,33.89,33.93,33.82,33.91,563000.0,22.2404,22.2667,22.1945,22.2536,563000.0
2008-07-07 15:10:00,33.91,34.08,33.9,34.04,665300.0,22.2536,22.3651,22.247,22.3389,665300.0
2008-07-07 15:15:00,34.04,34.24,33.99,34.21,720400.0,22.3389,22.4701,22.3061,22.4504,720400.0
2008-07-07 15:20:00,34.21,34.21,33.95,34.07,671900.0,22.4504,22.4504,22.2798,22.3586,671900.0
2008-07-07 15:25:00,34.07,34.39,33.99,34.39,822000.0,22.3586,22.5686,22.3061,22.5686,822000.0
2008-07-07 15:30:00,34.4,34.48,34.26,34.46,960200.0,22.5751,22.6276,22.4832,22.6145,960200.0
2008-07-07 15:35:00,34.47,34.47,34.31,34.35,762900.0,22.6211,22.6211,22.5161,22.5423,762900.0
2008-07-07 15:40:00,34.36,34.41,34.24,34.27,933100.0,22.5489,22.5817,22.4701,22.4898,933100.0
2008-07-07 15:45:00,34.27,34.4,34.24,34.24,967100.0,22.4898,22.5751,22.4701,22.4701,967100.0
2008-07-07 15:50:00,34.25,34.27,33.89,33.89,1115400.0,22.4767,22.4898,22.2404,22.2404,1115400.0
2008-07-07 15:55:00,33.89,34.03,33.88,34.0,1661100.0,22.2404,22.3323,22.2339,22.3126,1661100.0
2008-07-08 09:30:00,34.3,34.44,33.8,33.89,1174700.0,22.5095,22.6014,22.1814,22.2404,1174700.0
2008-07-08 09:35:00,33.88,34.69,33.81,34.29,1087000.0,22.2339,22.7654,22.1879,22.5029,1087000.0
2008-07-08 09:40:00,34.29,34.41,33.92,33.95,1114500.0,22.5029,22.5817,22.2601,22.2798,1114500.0
2008-07-08 09:45:00,33.95,33.98,33.44,33.46,1308300.0,22.2798,22.2995,21.9451,21.9582,1308300.0
2008-07-08 09:50:00,33.45,33.9,33.44,33.78,1033000.0,21.9517,22.247,21.9451,22.1682,1033000.0
2008-07-08 09:55:00,33.78,33.87,33.68,33.81,807000.0,22.1682,22.2273,22.1026,22.1879,807000.0
2008-07-08 10:00:00,33.8,33.84,33.55,33.8,856200.0,22.1814,22.2076,22.0173,22.1814,856200.0
2008-07-08 10:05:00,33.8,34.04,33.71,33.99,1006100.0,22.1814,22.3389,22.1223,22.3061,1006100.0
2008-07-08 10:10:00,33.99,34.05,33.65,33.73,983300.0,22.3061,22.3454,22.0829,22.1354,983300.0
2008-07-08 10:15:00,33.74,33.97,33.62,33.78,876900.0,22.142,22.2929,22.0632,22.1682,876900.0
2008-07-08 10:20:00,33.78,33.8,33.6,33.64,678000.0,22.1682,22.1814,22.0501,22.0764,678000.0
2008-07-08 10:25:00,33.64,33.76,33.5,33.69,776900.0,22.0764,22.1551,21.9845,22.1092,776900.0
2008-07-08 10:30:00,33.68,33.9,33.51,33.59,696900.0,22.1026,22.247,21.9911,22.0436,696900.0
2008-07-08 10:35:00,33.59,33.66,33.42,33.55,545000.0,22.0436,22.0895,21.932,22.0173,545000.0
2008-07-08 10:40:00,33.54,33.7,33.47,33.6,375500.0,22.0107,22.1157,21.9648,22.0501,375500.0
2008-07-08 10:45:00,33.61,33.67,33.47,33.67,407600.0,22.0567,22.0961,21.9648,22.0961,407600.0
2008-07-08 10:50:00,33.68,33.74,33.56,33.61,418100.0,22.1026,22.142,22.0239,22.0567,418100.0
2008-07-08 10:55:00,33.62,33.88,33.61,33.85,510000.0,22.0632,22.2339,22.0567,22.2142,510000.0
2008-07-08 11:00:00,33.86,33.87,33.7,33.73,506200.0,22.2207,22.2273,22.1157,22.1354,506200.0
2008-07-08 11:05:00,33.74,33.87,33.66,33.83,394000.0,22.142,22.2273,22.0895,22.2011,394000.0
2008-07-08 11:10:00,33.83,34.17,33.77,34.15,931800.0,22.2011,22.4242,22.1617,22.4111,931800.0
2008-07-08 11:15:00,34.15,34.19,34.02,34.04,797900.0,22.4111,22.4373,22.3257,22.3389,797900.0
2008-07-08 11:20:00,34.05,34.31,34.02,34.09,778400.0,22.3454,22.5161,22.3257,22.3717,778400.0
2008-07-08 11:25:00,34.1,34.29,34.02,34.23,400400.0,22.3782,22.5029,22.3257,22.4636,400400.0
2008-07-08 11:30:00,34.24,34.25,33.93,34.07,627400.0,22.4701,22.4767,22.2667,22.3586,627400.0
2008-07-08 11:35:00,34.07,34.14,33.95,33.96,346400.0,22.3586,22.4045,22.2798,22.2864,346400.0
2008-07-08 11:40:00,33.96,33.98,33.83,33.89,283700.0,22.2864,22.2995,22.2011,22.2404,283700.0
2008-07-08 11:45:00,33.9,33.93,33.76,33.84,425900.0,22.247,22.2667,22.1551,22.2076,425900.0
2008-07-08 11:50:00,33.85,34.16,33.84,34.1,492800.0,22.2142,22.4176,22.2076,22.3782,492800.0
2008-07-08 11:55:00,34.1,34.11,33.91,34.01,400900.0,22.3782,22.3848,22.2536,22.3192,400900.0
2008-07-08 12:00:00,34.01,34.03,33.84,33.98,656100.0,22.3192,22.3323,22.2076,22.2995,656100.0
2008-07-08 12:05:00,33.98,34.24,33.98,34.06,963200.0,22.2995,22.4701,22.2995,22.352,963200.0
2008-07-08 12:10:00,34.06,34.13,34.0,34.04,673800.0,22.352,22.3979,22.3126,22.3389,673800.0
2008-07-08 12:15:00,34.05,34.14,33.94,34.02,648600.0,22.3454,22.4045,22.2732,22.3257,648600.0
2008-07-08 12:20:00,34.02,34.3,34.0,34.24,633200.0,22.3257,22.5095,22.3126,22.4701,633200.0
2008-07-08 12:25:00,34.25,34.5,34.2,34.49,563000.0,22.4767,22.6408,22.4439,22.6342,563000.0
2008-07-08 12:30:00,34.49,34.75,34.39,34.57,817700.0,22.6342,22.8048,22.5686,22.6867,817700.0
2008-07-08 12:35:00,34.58,34.68,34.48,34.5,1129000.0,22.6933,22.7589,22.6276,22.6408,1129000.0
2008-07-08 12:40:00,34.51,34.6,34.41,34.45,725600.0,22.6473,22.7064,22.5817,22.6079,725600.0
2008-07-08 12:45:00,34.45,34.58,34.38,34.4,663000.0,22.6079,22.6933,22.562,22.5751,663000.0
2008-07-08 12:50:00,34.39,34.48,34.35,34.38,268400.0,22.5686,22.6276,22.5423,22.562,268400.0
2008-07-08 12:55:00,34.38,34.42,34.35,34.39,213200.0,22.562,22.5882,22.5423,22.5686,213200.0
2008-07-08 13:00:00,34.4,34.52,34.34,34.52,344900.0,22.5751,22.6539,22.5357,22.6539,344900.0
2008-07-08 13:05:00,34.51,34.81,34.5,34.71,605100.0,22.6473,22.8442,22.6408,22.7786,605100.0
2008-07-08 13:10:00,34.72,34.76,34.58,34.63,312500.0,22.7851,22.8114,22.6933,22.7261,312500.0
2008-07-08 13:15:00,34.64,34.65,34.4,34.47,376300.0,22.7326,22.7392,22.5751,22.6211,376300.0
2008-07-08 13:20:00,34.46,34.5,34.31,34.35,311100.0,22.6145,22.6408,22.5161,22.5423,311100.0
2008-07-08 13:25:00,34.36,34.46,34.34,34.39,244400.0,22.5489,22.6145,22.5357,22.5686,244400.0
2008-07-08 13:30:00,34.4,34.41,34.28,34.32,377100.0,22.5751,22.5817,22.4964,22.5226,377100.0
2008-07-08 13:35:00,34.32,34.38,34.04,34.05,426200.0,22.5226,22.562,22.3389,22.3454,426200.0
2008-07-08 13:40:00,34.05,34.14,34.0,34.14,360400.0,22.3454,22.4045,22.3126,22.4045,360400.0
2008-07-08 13:45:00,34.14,34.23,34.01,34.21,541700.0,22.4045,22.4636,22.3192,22.4504,541700.0
2008-07-08 13:50:00,34.2,34.21,33.95,33.99,415800.0,22.4439,22.4504,22.2798,22.3061,415800.0
2008-07-08 13:55:00,33.99,34.1,33.86,33.9,429800.0,22.3061,22.3782,22.2207,22.247,429800.0
2008-07-08 14:00:00,33.9,34.05,33.83,34.01,639900.0,22.247,22.3454,22.2011,22.3192,639900.0
2008-07-08 14:05:00,34.02,34.16,33.93,34.14,571600.0,22.3257,22.4176,22.2667,22.4045,571600.0
2008-07-08 14:10:00,34.14,34.21,34.0,34.0,497600.0,22.4045,22.4504,22.3126,22.3126,497600.0
2008-07-08 14:15:00,34.0,34.08,33.91,34.07,536000.0,22.3126,22.3651,22.2536,22.3586,536000.0
2008-07-08 14:20:00,34.08,34.21,34.04,34.04,574400.0,22.3651,22.4504,22.3389,22.3389,574400.0
2008-07-08 14:25:00,34.04,34.16,33.97,34.13,564000.0,22.3389,22.4176,22.2929,22.3979,564000.0
2008-07-08 14:30:00,34.13,34.3,34.11,34.24,551700.0,22.3979,22.5095,22.3848,22.4701,551700.0
2008-07-08 14:35:00,34.24,34.47,34.05,34.46,796400.0,22.4701,22.6211,22.3454,22.6145,796400.0
2008-07-08 14:40:00,34.46,34.7,34.46,34.65,825100.0,22.6145,22.772,22.6145,22.7392,825100.0
2008-07-08 14:45:00,34.65,35.04,34.64,34.85,1294700.0,22.7392,22.9951,22.7326,22.8704,1294700.0
2008-07-08 14:50:00,34.85,35.12,34.76,35.09,1058500.0,22.8704,23.0476,22.8114,23.0279,1058500.0
2008-07-08 14:55:00,35.08,35.25,34.99,35.2,1071400.0,23.0214,23.1329,22.9623,23.1001,1071400.0
2008-07-08 15:00:00,35.2,35.42,35.17,35.39,1152600.0,23.1001,23.2445,23.0804,23.2248,1152600.0
2008-07-08 15:05:00,35.36,35.47,35.23,35.46,1219600.0,23.2051,23.2773,23.1198,23.2708,1219600.0
2008-07-08 15:10:00,35.47,35.6,35.44,35.47,1148200.0,23.2773,23.3626,23.2576,23.2773,1148200.0
2008-07-08 15:15:00,35.47,35.5,35.24,35.25,896300.0,23.2773,23.297,23.1264,23.1329,896300.0
2008-07-08 15:20:00,35.25,35.27,35.07,35.23,675400.0,23.1329,23.1461,23.0148,23.1198,675400.0
2008-07-08 15:25:00,35.23,35.48,35.14,35.48,707100.0,23.1198,23.2839,23.0608,23.2839,707100.0
2008-07-08 15:30:00,35.48,35.75,35.42,35.66,1186700.0,23.2839,23.4611,23.2445,23.402,1186700.0
2008-07-08 15:35:00,35.66,35.75,35.36,35.62,1017400.0,23.402,23.4611,23.2051,23.3758,1017400.0
2008-07-08 15:40:00,35.62,35.84,35.53,35.56,1616400.0,23.3758,23.5201,23.3167,23.3364,1616400.0
2008-07-08 15:45:00,35.56,35.76,35.52,35.75,1159900.0,23.3364,23.4676,23.3101,23.4611,1159900.0
2008-07-08 15:50:00,35.75,36.05,35.74,35.88,1736100.0,23.4611,23.6579,23.4545,23.5464,1736100.0
2008-07-08 15:55:00,35.88,36.0,35.77,35.83,2199700.0,23.5464,23.6251,23.4742,23.5136,2199700.0
2008-07-09 09:30:00,35.74,36.21,35.52,35.95,887500.0,23.4545,23.7629,23.3101,23.5923,887500.0
2008-07-09 09:35:00,35.93,36.18,35.81,35.96,1647700.0,23.5792,23.7433,23.5004,23.5989,1647700.0
2008-07-09 09:40:00,35.95,36.14,35.77,35.92,1082400.0,23.5923,23.717,23.4742,23.5726,1082400.0
2008-07-09 09:45:00,35.92,36.16,35.89,35.92,697700.0,23.5726,23.7301,23.5529,23.5726,697700.0
2008-07-09 09:50:00,35.91,35.92,35.24,35.29,1000900.0,23.5661,23.5726,23.1264,23.1592,1000900.0
2008-07-09 09:55:00,35.29,35.69,35.29,35.65,878300.0,23.1592,23.4217,23.1592,23.3954,878300.0
2008-07-09 10:00:00,35.64,35.65,35.24,35.24,541700.0,23.3889,23.3954,23.1264,23.1264,541700.0
2008-07-09 10:05:00,35.23,35.38,35.02,35.33,527900.0,23.1198,23.2183,22.982,23.1854,527900.0
2008-07-09 10:10:00,35.33,35.5,35.28,35.47,530800.0,23.1854,23.297,23.1526,23.2773,530800.0
2008-07-09 10:15:00,35.48,35.91,35.43,35.77,758600.0,23.2839,23.5661,23.2511,23.4742,758600.0
2008-07-09 10:20:00,35.77,35.89,35.61,35.81,725600.0,23.4742,23.5529,23.3692,23.5004,725600.0
2008-07-09 10:25:00,35.8,36.15,35.8,36.09,865000.0,23.4939,23.7236,23.4939,23.6842,865000.0
2008-07-09 10:30:00,36.08,36.18,35.88,36.0,595600.0,23.6776,23.7433,23.5464,23.6251,595600.0
2008-07-09 10:35:00,35.98,36.08,35.78,35.78,987700.0,23.612,23.6776,23.4808,23.4808,987700.0
2008-07-09 10:40:00,35.78,35.95,35.66,35.87,669300.0,23.4808,23.5923,23.402,23.5398,669300.0
2008-07-09 10:45:00,35.87,35.94,35.78,35.82,357200.0,23.5398,23.5858,23.4808,23.507,357200.0
2008-07-09 10:50:00,35.82,35.87,35.55,35.67,532400.0,23.507,23.5398,23.3298,23.4086,532400.0
2008-07-09 10:55:00,35.67,36.05,35.67,35.87,618300.0,23.4086,23.6579,23.4086,23.5398,618300.0
2008-07-09 11:00:00,35.87,36.09,35.74,36.05,603500.0,23.5398,23.6842,23.4545,23.6579,603500.0
2008-07-09 11:05:00,36.04,36.19,36.03,36.06,429100.0,23.6514,23.7498,23.6448,23.6645,429100.0
2008-07-09 11:10:00,36.06,36.18,35.95,35.96,469800.0,23.6645,23.7433,23.5923,23.5989,469800.0
2008-07-09 11:15:00,35.96,36.08,35.81,36.02,459900.0,23.5989,23.6776,23.5004,23.6383,459900.0
2008-07-09 11:20:00,36.02,36.3,35.96,36.28,512900.0,23.6383,23.822,23.5989,23.8089,512900.0
2008-07-09 11:25:00,36.28,36.74,36.28,36.71,940500.0,23.8089,24.1108,23.8089,24.0911,940500.0
2008-07-09 11:30:00,36.71,36.74,36.55,36.57,885500.0,24.0911,24.1108,23.9861,23.9992,885500.0
2008-07-09 11:35:00,36.57,36.58,36.36,36.4,544200.0,23.9992,24.0058,23.8614,23.8876,544200.0
2008-07-09 11:40:00,36.4,36.53,36.38,36.47,261600.0,23.8876,23.9729,23.8745,23.9336,261600.0
2008-07-09 11:45:00,36.47,36.52,36.31,36.31,351900.0,23.9336,23.9664,23.8286,23.8286,351900.0
2008-07-09 11:50:00,36.31,36.33,35.92,36.02,749000.0,23.8286,23.8417,23.5726,23.6383,749000.0
2008-07-09 11:55:00,36.01,36.24,35.99,36.13,326800.0,23.6317,23.7826,23.6186,23.7104,326800.0
2008-07-09 12:00:00,36.12,36.32,36.11,36.19,435700.0,23.7039,23.8351,23.6973,23.7498,435700.0
2008-07-09 12:05:00,36.19,36.19,35.98,36.11,353900.0,23.7498,23.7498,23.612,23.6973,353900.0
2008-07-09 12:10:00,36.1,36.12,36.03,36.07,294200.0,23.6908,23.7039,23.6448,23.6711,294200.0
2008-07-09 12:15:00,36.06,36.31,36.06,36.24,254900.0,23.6645,23.8286,23.6645,23.7826,254900.0
2008-07-09 12:20:00,36.25,36.29,36.03,36.09,260500.0,23.7892,23.8154,23.6448,23.6842,260500.0
2008-07-09 12:25:00,36.1,36.1,35.99,36.0,304800.0,23.6908,23.6908,23.6186,23.6251,304800.0
2008-07-09 12:30:00,36.0,36.1,35.97,35.99,270000.0,23.6251,23.6908,23.6054,23.6186,270000.0
2008-07-09 12:35:00,35.98,36.0,35.7,35.82,431100.0,23.612,23.6251,23.4283,23.507,431100.0
2008-07-09 12:40:00,35.81,35.9,35.81,35.9,247500.0,23.5004,23.5595,23.5004,23.5595,247500.0
2008-07-09 12:45:00,35.88,35.9,35.8,35.85,241400.0,23.5464,23.5595,23.4939,23.5267,241400.0
2008-07-09 12:50:00,35.86,35.9,35.73,35.79,227200.0,23.5333,23.5595,23.4479,23.4873,227200.0
2008-07-09 12:55:00,35.79,35.84,35.77,35.83,219100.0,23.4873,23.5201,23.4742,23.5136,219100.0
2008-07-09 13:00:00,35.83,35.86,35.63,35.73,292100.0,23.5136,23.5333,23.3823,23.4479,292100.0
2008-07-09 13:05:00,35.74,35.81,35.71,35.81,275100.0,23.4545,23.5004,23.4348,23.5004,275100.0
2008-07-09 13:10:00,35.81,35.88,35.76,35.83,331200.0,23.5004,23.5464,23.4676,23.5136,331200.0
2008-07-09 13:15:00,35.83,35.89,35.8,35.89,176700.0,23.5136,23.5529,23.4939,23.5529,176700.0
2008-07-09 13:20:00,35.89,35.94,35.82,35.84,241900.0,23.5529,23.5858,23.507,23.5201,241900.0
2008-07-09 13:25:00,35.85,35.95,35.83,35.95,260800.0,23.5267,23.5923,23.5136,23.5923,260800.0
2008-07-09 13:30:00,35.95,36.07,35.95,36.04,387300.0,23.5923,23.6711,23.5923,23.6514,387300.0
2008-07-09 13:35:00,36.05,36.08,35.96,35.96,349100.0,23.6579,23.6776,23.5989,23.5989,349100.0
2008-07-09 13:40:00,35.97,36.05,35.97,36.02,286300.0,23.6054,23.6579,23.6054,23.6383,286300.0
2008-07-09 13:45:00,36.02,36.07,35.96,36.03,409500.0,23.6383,23.6711,23.5989,23.6448,409500.0
2008-07-09 13:50:00,36.04,36.05,35.95,35.96,238000.0,23.6514,23.6579,23.5923,23.5989,238000.0
2008-07-09 13:55:00,35.96,36.05,35.95,36.02,303900.0,23.5989,23.6579,23.5923,23.6383,303900.0
2008-07-09 14:00:00,36.03,36.03,35.77,35.88,535300.0,23.6448,23.6448,23.4742,23.5464,535300.0
2008-07-09 14:05:00,35.88,36.0,35.8,35.89,502700.0,23.5464,23.6251,23.4939,23.5529,502700.0
2008-07-09 14:10:00,35.88,35.94,35.81,35.85,418300.0,23.5464,23.5858,23.5004,23.5267,418300.0
2008-07-09 14:15:00,35.85,35.88,35.67,35.68,437600.0,23.5267,23.5464,23.4086,23.4151,437600.0
2008-07-09 14:20:00,35.68,35.77,35.64,35.77,450100.0,23.4151,23.4742,23.3889,23.4742,450100.0
2008-07-09 14:25:00,35.76,35.79,35.45,35.46,684000.0,23.4676,23.4873,23.2642,23.2708,684000.0
2008-07-09 14:30:00,35.46,35.48,35.4,35.4,538900.0,23.2708,23.2839,23.2314,23.2314,538900.0
2008-07-09 14:35:00,35.41,35.8,35.26,35.36,594900.0,23.2379,23.4939,23.1395,23.2051,594900.0
2008-07-09 14:40:00,35.35,35.53,35.33,35.36,471200.0,23.1986,23.3167,23.1854,23.2051,471200.0
2008-07-09 14:45:00,35.36,35.4,35.23,35.23,648100.0,23.2051,23.2314,23.1198,23.1198,648100.0
2008-07-09 14:50:00,35.24,35.32,35.0,35.03,685100.0,23.1264,23.1789,22.9689,22.9886,685100.0
2008-07-09 14:55:00,35.03,35.8,34.88,35.15,862300.0,22.9886,23.4939,22.8901,23.0673,862300.0
2008-07-09 15:00:00,35.14,35.15,34.76,34.85,750000.0,23.0608,23.0673,22.8114,22.8704,750000.0
2008-07-09 15:05:00,34.85,35.07,34.79,34.84,621400.0,22.8704,23.0148,22.8311,22.8639,621400.0
2008-07-09 15:10:00,34.83,34.95,34.8,34.87,584600.0,22.8573,22.9361,22.8376,22.8836,584600.0
2008-07-09 15:15:00,34.87,35.01,34.82,34.88,396300.0,22.8836,22.9754,22.8508,22.8901,396300.0
2008-07-09 15:20:00,34.89,34.93,34.83,34.89,492000.0,22.8967,22.9229,22.8573,22.8967,492000.0
2008-07-09 15:25:00,34.89,34.93,34.72,34.75,589500.0,22.8967,22.9229,22.7851,22.8048,589500.0
2008-07-09 15:30:00,34.75,34.92,34.74,34.85,584900.0,22.8048,22.9164,22.7983,22.8704,584900.0
2008-07-09 15:35:00,34.84,34.88,34.45,34.5,1054800.0,22.8639,22.8901,22.6079,22.6408,1054800.0
2008-07-09 15:40:00,34.49,34.49,34.13,34.13,1277100.0,22.6342,22.6342,22.3979,22.3979,1277100.0
2008-07-09 15:45:00,34.13,34.42,34.1,34.15,1227400.0,22.3979,22.5882,22.3782,22.4111,1227400.0
2008-07-09 15:50:00,34.16,34.42,34.09,34.42,1579900.0,22.4176,22.5882,22.3717,22.5882,1579900.0
2008-07-09 15:55:00,34.42,34.6,34.31,34.37,2682800.0,22.5882,22.7064,22.5161,22.5554,2682800.0
2008-07-10 09:30:00,34.0,34.48,33.9,34.29,1229900.0,22.3126,22.6276,22.247,22.5029,1229900.0
2008-07-10 09:35:00,34.29,34.35,33.55,33.74,1501000.0,22.5029,22.5423,22.0173,22.142,1501000.0
2008-07-10 09:40:00,33.74,34.66,33.7,34.47,1314100.0,22.142,22.7458,22.1157,22.6211,1314100.0
2008-07-10 09:45:00,34.47,34.97,34.19,34.92,1417100.0,22.6211,22.9492,22.4373,22.9164,1417100.0
2008-07-10 09:50:00,34.94,34.95,34.34,34.49,1002800.0,22.9295,22.9361,22.5357,22.6342,1002800.0
2008-07-10 09:55:00,34.48,34.67,34.23,34.34,1114300.0,22.6276,22.7523,22.4636,22.5357,1114300.0
2008-07-10 10:00:00,34.33,34.37,33.98,34.12,1072300.0,22.5292,22.5554,22.2995,22.3914,1072300.0
2008-07-10 10:05:00,34.11,34.36,33.98,34.09,1127900.0,22.3848,22.5489,22.2995,22.3717,1127900.0
2008-07-10 10:10:00,34.09,34.33,33.83,33.83,831600.0,22.3717,22.5292,22.2011,22.2011,831600.0
2008-07-10 10:15:00,33.84,34.11,33.77,33.95,660200.0,22.2076,22.3848,22.1617,22.2798,660200.0
2008-07-10 10:20:00,33.92,34.35,33.91,34.13,922400.0,22.2601,22.5423,22.2536,22.3979,922400.0
2008-07-10 10:25:00,34.14,34.33,33.82,34.09,968600.0,22.4045,22.5292,22.1945,22.3717,968600.0
2008-07-10 10:30:00,34.08,34.48,34.01,34.35,683100.0,22.3651,22.6276,22.3192,22.5423,683100.0
2008-07-10 10:35:00,34.34,34.59,34.12,34.37,600300.0,22.5357,22.6998,22.3914,22.5554,600300.0
2008-07-10 10:40:00,34.37,34.61,34.23,34.59,756300.0,22.5554,22.7129,22.4636,22.6998,756300.0
2008-07-10 10:45:00,34.59,34.87,34.46,34.64,829100.0,22.6998,22.8836,22.6145,22.7326,829100.0
2008-07-10 10:50:00,34.63,34.64,34.35,34.48,312200.0,22.7261,22.7326,22.5423,22.6276,312200.0
2008-07-10 10:55:00,34.48,34.6,34.08,34.18,437600.0,22.6276,22.7064,22.3651,22.4307,437600.0
2008-07-10 11:00:00,34.16,34.6,34.04,34.47,511500.0,22.4176,22.7064,22.3389,22.6211,511500.0
2008-07-10 11:05:00,34.46,34.67,34.35,34.45,599000.0,22.6145,22.7523,22.5423,22.6079,599000.0
2008-07-10 11:10:00,34.46,34.7,34.41,34.57,510600.0,22.6145,22.772,22.5817,22.6867,510600.0
2008-07-10 11:15:00,34.57,34.66,34.44,34.55,467200.0,22.6867,22.7458,22.6014,22.6736,467200.0
2008-07-10 11:20:00,34.55,34.69,34.5,34.63,292400.0,22.6736,22.7654,22.6408,22.7261,292400.0
2008-07-10 11:25:00,34.63,34.73,34.59,34.71,309400.0,22.7261,22.7917,22.6998,22.7786,309400.0
2008-07-10 11:30:00,34.73,35.8,34.68,34.97,852200.0,22.7917,23.4939,22.7589,22.9492,852200.0
2008-07-10 11:35:00,34.98,35.2,34.94,35.04,792600.0,22.9558,23.1001,22.9295,22.9951,792600.0
2008-07-10 11:40:00,35.04,35.08,34.73,34.77,310800.0,22.9951,23.0214,22.7917,22.8179,310800.0
2008-07-10 11:45:00,34.77,34.78,34.45,34.49,405500.0,22.8179,22.8245,22.6079,22.6342,405500.0
2008-07-10 11:50:00,34.49,34.76,34.47,34.74,413700.0,22.6342,22.8114,22.6211,22.7983,413700.0
2008-07-10 11:55:00,34.74,34.75,34.36,34.57,420500.0,22.7983,22.8048,22.5489,22.6867,420500.0
2008-07-10 12:00:00,34.57,34.69,34.43,34.59,594700.0,22.6867,22.7654,22.5948,22.6998,594700.0
2008-07-10 12:05:00,34.6,34.75,34.55,34.55,592700.0,22.7064,22.8048,22.6736,22.6736,592700.0
2008-07-10 12:10:00,34.55,34.69,34.44,34.69,623000.0,22.6736,22.7654,22.6014,22.7654,623000.0
2008-07-10 12:15:00,34.69,34.82,34.58,34.66,209200.0,22.7654,22.8508,22.6933,22.7458,209200.0
2008-07-10 12:20:00,34.67,34.73,34.52,34.61,235700.0,22.7523,22.7917,22.6539,22.7129,235700.0
2008-07-10 12:25:00,34.62,34.66,34.35,34.47,228100.0,22.7195,22.7458,22.5423,22.6211,228100.0
2008-07-10 12:30:00,34.48,34.58,34.43,34.51,273800.0,22.6276,22.6933,22.5948,22.6473,273800.0
2008-07-10 12:35:00,34.51,34.54,34.41,34.51,246000.0,22.6473,22.667,22.5817,22.6473,246000.0
2008-07-10 12:40:00,34.51,34.7,34.51,34.69,305600.0,22.6473,22.772,22.6473,22.7654,305600.0
2008-07-10 12:45:00,34.69,34.74,34.65,34.66,148700.0,22.7654,22.7983,22.7392,22.7458,148700.0
2008-07-10 12:50:00,34.67,34.67,34.37,34.41,365600.0,22.7523,22.7523,22.5554,22.5817,365600.0
2008-07-10 12:55:00,34.42,34.48,34.24,34.37,308600.0,22.5882,22.6276,22.4701,22.5554,308600.0
2008-07-10 13:00:00,34.37,34.64,34.36,34.56,384700.0,22.5554,22.7326,22.5489,22.6801,384700.0
2008-07-10 13:05:00,34.56,34.65,34.43,34.55,339000.0,22.6801,22.7392,22.5948,22.6736,339000.0
2008-07-10 13:10:00,34.55,34.62,34.47,34.56,261500.0,22.6736,22.7195,22.6211,22.6801,261500.0
2008-07-10 13:15:00,34.56,34.84,34.52,34.77,249200.0,22.6801,22.8639,22.6539,22.8179,249200.0
2008-07-10 13:20:00,34.77,34.78,34.64,34.66,187300.0,22.8179,22.8245,22.7326,22.7458,187300.0
2008-07-10 13:25:00,34.66,34.81,34.61,34.74,228000.0,22.7458,22.8442,22.7129,22.7983,228000.0
2008-07-10 13:30:00,34.75,34.99,34.74,34.98,291500.0,22.8048,22.9623,22.7983,22.9558,291500.0
2008-07-10 13:35:00,34.97,35.0,34.76,34.89,293000.0,22.9492,22.9689,22.8114,22.8967,293000.0
2008-07-10 13:40:00,34.91,34.93,34.73,34.8,240800.0,22.9098,22.9229,22.7917,22.8376,240800.0
2008-07-10 13:45:00,34.8,34.93,34.77,34.88,162300.0,22.8376,22.9229,22.8179,22.8901,162300.0
2008-07-10 13:50:00,34.89,34.99,34.81,34.91,260300.0,22.8967,22.9623,22.8442,22.9098,260300.0
2008-07-10 13:55:00,34.92,35.0,34.64,34.64,275400.0,22.9164,22.9689,22.7326,22.7326,275400.0
2008-07-10 14:00:00,34.65,34.69,34.59,34.61,264800.0,22.7392,22.7654,22.6998,22.7129,264800.0
2008-07-10 14:05:00,34.62,34.85,34.58,34.61,189400.0,22.7195,22.8704,22.6933,22.7129,189400.0
2008-07-10 14:10:00,34.6,34.65,34.37,34.4,404200.0,22.7064,22.7392,22.5554,22.5751,404200.0
2008-07-10 14:15:00,34.4,34.46,34.27,34.29,368100.0,22.5751,22.6145,22.4898,22.5029,368100.0
2008-07-10 14:20:00,34.28,34.5,34.28,34.42,337200.0,22.4964,22.6408,22.4964,22.5882,337200.0
2008-07-10 14:25:00,34.43,34.43,34.05,34.15,698100.0,22.5948,22.5948,22.3454,22.4111,698100.0
2008-07-10 14:30:00,34.16,34.29,34.1,34.19,395500.0,22.4176,22.5029,22.3782,22.4373,395500.0
2008-07-10 14:35:00,34.19,34.27,34.03,34.1,353900.0,22.4373,22.4898,22.3323,22.3782,353900.0
2008-07-10 14:40:00,34.1,34.14,33.85,33.86,677500.0,22.3782,22.4045,22.2142,22.2207,677500.0
2008-07-10 14:45:00,33.87,34.04,33.8,33.91,518100.0,22.2273,22.3389,22.1814,22.2536,518100.0
2008-07-10 14:50:00,33.92,33.97,33.75,33.76,514300.0,22.2601,22.2929,22.1486,22.1551,514300.0
2008-07-10 14:55:00,33.77,34.02,33.65,33.97,856900.0,22.1617,22.3257,22.0829,22.2929,856900.0
2008-07-10 15:00:00,33.98,34.33,33.95,34.14,570300.0,22.2995,22.5292,22.2798,22.4045,570300.0
2008-07-10 15:05:00,34.15,34.35,34.02,34.31,510700.0,22.4111,22.5423,22.3257,22.5161,510700.0
2008-07-10 15:10:00,34.3,34.41,34.13,34.35,369300.0,22.5095,22.5817,22.3979,22.5423,369300.0
2008-07-10 15:15:00,34.36,34.4,34.22,34.26,448100.0,22.5489,22.5751,22.457,22.4832,448100.0
2008-07-10 15:20:00,34.26,34.44,34.23,34.33,387700.0,22.4832,22.6014,22.4636,22.5292,387700.0
2008-07-10 15:25:00,34.34,34.43,34.27,34.33,486100.0,22.5357,22.5948,22.4898,22.5292,486100.0
2008-07-10 15:30:00,34.33,34.39,34.13,34.15,437300.0,22.5292,22.5686,22.3979,22.4111,437300.0
2008-07-10 15:35:00,34.16,34.22,34.02,34.19,521000.0,22.4176,22.457,22.3257,22.4373,521000.0
2008-07-10 15:40:00,34.19,34.46,34.06,34.32,1167300.0,22.4373,22.6145,22.352,22.5226,1167300.0
2008-07-10 15:45:00,34.33,34.46,34.23,34.45,591100.0,22.5292,22.6145,22.4636,22.6079,591100.0
2008-07-10 15:50:00,34.45,34.46,34.28,34.41,1095800.0,22.6079,22.6145,22.4964,22.5817,1095800.0
2008-07-10 15:55:00,34.41,34.68,34.37,34.55,1129000.0,22.5817,22.7589,22.5554,22.6736,1129000.0
2008-07-11 09:30:00,33.37,33.72,33.03,33.03,1329000.0,21.8992,22.1289,21.6761,21.6761,1329000.0
2008-07-11 09:35:00,33.05,33.85,33.0,33.55,1370700.0,21.6892,22.2142,21.6564,22.0173,1370700.0
2008-07-11 09:40:00,33.55,33.96,33.45,33.95,1069700.0,22.0173,22.2864,21.9517,22.2798,1069700.0
2008-07-11 09:45:00,33.94,34.17,33.68,34.07,1468600.0,22.2732,22.4242,22.1026,22.3586,1468600.0
2008-07-11 09:50:00,34.06,34.28,33.41,33.65,1728800.0,22.352,22.4964,21.9254,22.0829,1728800.0
2008-07-11 09:55:00,33.69,34.28,33.64,34.23,1416900.0,22.1092,22.4964,22.0764,22.4636,1416900.0
2008-07-11 10:00:00,34.24,34.26,33.98,34.25,1290300.0,22.4701,22.4832,22.2995,22.4767,1290300.0
2008-07-11 10:05:00,34.24,34.26,33.8,33.91,1220000.0,22.4701,22.4832,22.1814,22.2536,1220000.0
2008-07-11 10:10:00,33.92,33.95,33.68,33.88,758500.0,22.2601,22.2798,22.1026,22.2339,758500.0
2008-07-11 10:15:00,33.89,33.9,33.65,33.72,556700.0,22.2404,22.247,22.0829,22.1289,556700.0
2008-07-11 10:20:00,33.71,33.74,33.55,33.67,587500.0,22.1223,22.142,22.0173,22.0961,587500.0
2008-07-11 10:25:00,33.67,33.83,33.24,33.35,1221000.0,22.0961,22.2011,21.8139,21.8861,1221000.0
2008-07-11 10:30:00,33.35,33.52,33.09,33.37,1113100.0,21.8861,21.9976,21.7154,21.8992,1113100.0
2008-07-11 10:35:00,33.37,33.47,33.18,33.27,540700.0,21.8992,21.9648,21.7745,21.8336,540700.0
2008-07-11 10:40:00,33.26,33.36,33.07,33.17,590100.0,21.827,21.8926,21.7023,21.7679,590100.0
2008-07-11 10:45:00,33.17,33.41,33.15,33.28,666100.0,21.7679,21.9254,21.7548,21.8401,666100.0
2008-07-11 10:50:00,33.28,33.43,33.22,33.29,1257600.0,21.8401,21.9386,21.8007,21.8467,1257600.0
2008-07-11 10:55:00,33.3,33.66,33.17,33.47,595300.0,21.8532,22.0895,21.7679,21.9648,595300.0
2008-07-11 11:00:00,33.48,33.74,33.25,33.26,475500.0,21.9714,22.142,21.8204,21.827,475500.0
2008-07-11 11:05:00,33.27,33.4,33.19,33.27,433500.0,21.8336,21.9189,21.7811,21.8336,433500.0
2008-07-11 11:10:00,33.28,33.39,33.19,33.33,278900.0,21.8401,21.9123,21.7811,21.8729,278900.0
2008-07-11 11:15:00,33.32,33.37,33.0,33.06,581200.0,21.8664,21.8992,21.6564,21.6957,581200.0
2008-07-11 11:20:00,33.06,33.16,33.0,33.07,588100.0,21.6957,21.7614,21.6564,21.7023,588100.0
2008-07-11 11:25:00,33.07,33.08,32.83,32.83,780700.0,21.7023,21.7089,21.5448,21.5448,780700.0
2008-07-11 11:30:00,32.84,32.84,32.45,32.54,1932200.0,21.5514,21.5514,21.2954,21.3545,1932200.0
2008-07-11 11:35:00,32.54,32.69,32.5,32.6,1171000.0,21.3545,21.4529,21.3282,21.3939,1171000.0
2008-07-11 11:40:00,32.61,32.77,32.56,32.67,950700.0,21.4004,21.5054,21.3676,21.4398,950700.0
2008-07-11 11:45:00,32.68,32.81,32.65,32.73,676400.0,21.4464,21.5317,21.4267,21.4792,676400.0
2008-07-11 11:50:00,32.74,32.75,32.39,32.44,1104400.0,21.4857,21.4923,21.2561,21.2889,1104400.0
2008-07-11 11:55:00,32.43,32.62,32.27,32.61,942100.0,21.2823,21.407,21.1773,21.4004,942100.0
2008-07-11 12:00:00,32.61,32.62,32.31,32.45,862300.0,21.4004,21.407,21.2036,21.2954,862300.0
2008-07-11 12:05:00,32.45,32.54,32.4,32.49,676000.0,21.2954,21.3545,21.2626,21.3217,676000.0
2008-07-11 12:10:00,32.49,32.5,32.37,32.44,670200.0,21.3217,21.3282,21.2429,21.2889,670200.0
2008-07-11 12:15:00,32.44,32.48,32.33,32.33,424100.0,21.2889,21.3151,21.2167,21.2167,424100.0
2008-07-11 12:20:00,32.34,32.44,32.27,32.43,500100.0,21.2232,21.2889,21.1773,21.2823,500100.0
2008-07-11 12:25:00,32.43,32.53,32.43,32.51,632700.0,21.2823,21.3479,21.2823,21.3348,632700.0
2008-07-11 12:30:00,32.51,32.51,32.25,32.26,854200.0,21.3348,21.3348,21.1642,21.1707,854200.0
2008-07-11 12:35:00,32.26,32.33,32.16,32.16,793600.0,21.1707,21.2167,21.1051,21.1051,793600.0
2008-07-11 12:40:00,32.16,32.22,32.09,32.19,763900.0,21.1051,21.1445,21.0592,21.1248,763900.0
2008-07-11 12:45:00,32.2,32.28,32.17,32.26,431900.0,21.1314,21.1839,21.1117,21.1707,431900.0
2008-07-11 12:50:00,32.27,32.37,32.18,32.22,502900.0,21.1773,21.2429,21.1182,21.1445,502900.0
2008-07-11 12:55:00,32.21,32.31,32.12,32.28,430300.0,21.1379,21.2036,21.0789,21.1839,430300.0
2008-07-11 13:00:00,32.28,32.49,32.22,32.46,578200.0,21.1839,21.3217,21.1445,21.302,578200.0
2008-07-11 13:05:00,32.46,32.52,32.4,32.5,391000.0,21.302,21.3414,21.2626,21.3282,391000.0
2008-07-11 13:10:00,32.51,32.56,32.41,32.54,692600.0,21.3348,21.3676,21.2692,21.3545,692600.0
2008-07-11 13:15:00,32.54,32.84,32.52,32.76,804600.0,21.3545,21.5514,21.3414,21.4989,804600.0
2008-07-11 13:20:00,32.76,32.93,32.73,32.86,746400.0,21.4989,21.6104,21.4792,21.5645,746400.0
2008-07-11 13:25:00,32.87,33.08,32.84,33.02,972000.0,21.5711,21.7089,21.5514,21.6695,972000.0
2008-07-11 13:30:00,33.03,33.03,32.81,32.81,970800.0,21.6761,21.6761,21.5317,21.5317,970800.0
2008-07-11 13:35:00,32.81,33.02,32.8,32.95,503200.0,21.5317,21.6695,21.5251,21.6236,503200.0
2008-07-11 13:40:00,32.96,33.18,32.85,33.15,663600.0,21.6301,21.7745,21.5579,21.7548,663600.0
2008-07-11 13:45:00,33.16,33.17,32.99,33.08,372100.0,21.7614,21.7679,21.6498,21.7089,372100.0
2008-07-11 13:50:00,33.08,33.09,32.91,32.97,371000.0,21.7089,21.7154,21.5973,21.6367,371000.0
2008-07-11 13:55:00,32.97,33.31,32.97,33.19,770400.0,21.6367,21.8598,21.6367,21.7811,770400.0
2008-07-11 14:00:00,33.19,33.34,33.09,33.3,973100.0,21.7811,21.8795,21.7154,21.8532,973100.0
2008-07-11 14:05:00,33.3,33.68,33.29,33.36,1332300.0,21.8532,22.1026,21.8467,21.8926,1332300.0
2008-07-11 14:10:00,33.37,33.42,33.16,33.33,1033700.0,21.8992,21.932,21.7614,21.8729,1033700.0
2008-07-11 14:15:00,33.34,33.35,33.13,33.25,980200.0,21.8795,21.8861,21.7417,21.8204,980200.0
2008-07-11 14:20:00,33.25,33.25,32.75,32.81,672400.0,21.8204,21.8204,21.4923,21.5317,672400.0
2008-07-11 14:25:00,32.81,32.88,32.73,32.82,966500.0,21.5317,21.5776,21.4792,21.5382,966500.0
2008-07-11 14:30:00,32.82,32.88,32.63,32.65,531500.0,21.5382,21.5776,21.4136,21.4267,531500.0
2008-07-11 14:35:00,32.65,32.9,32.58,32.77,490300.0,21.4267,21.5907,21.3807,21.5054,490300.0
2008-07-11 14:40:00,32.77,33.04,32.76,33.03,363800.0,21.5054,21.6826,21.4989,21.6761,363800.0
2008-07-11 14:45:00,33.03,33.66,33.01,33.64,928200.0,21.6761,22.0895,21.6629,22.0764,928200.0
2008-07-11 14:50:00,33.63,33.92,33.1,33.2,1878000.0,22.0698,22.2601,21.722,21.7876,1878000.0
2008-07-11 14:55:00,33.2,33.78,33.19,33.76,879700.0,21.7876,22.1682,21.7811,22.1551,879700.0
2008-07-11 15:00:00,33.78,34.45,33.52,34.36,1656200.0,22.1682,22.6079,21.9976,22.5489,1656200.0
2008-07-11 15:05:00,34.36,34.37,33.55,33.74,1419600.0,22.5489,22.5554,22.0173,22.142,1419600.0
2008-07-11 15:10:00,33.73,33.93,33.3,33.39,818300.0,22.1354,22.2667,21.8532,21.9123,818300.0
2008-07-11 15:15:00,33.36,33.58,33.28,33.31,633300.0,21.8926,22.037,21.8401,21.8598,633300.0
2008-07-11 15:20:00,33.32,33.52,33.14,33.2,739200.0,21.8664,21.9976,21.7482,21.7876,739200.0
2008-07-11 15:25:00,33.19,33.38,33.12,33.2,835900.0,21.7811,21.9057,21.7351,21.7876,835900.0
2008-07-11 15:30:00,33.21,33.28,32.87,32.91,879800.0,21.7942,21.8401,21.5711,21.5973,879800.0
2008-07-11 15:35:00,32.91,33.14,32.91,33.08,675400.0,21.5973,21.7482,21.5973,21.7089,675400.0
2008-07-11 15:40:00,33.08,33.08,32.8,32.97,959200.0,21.7089,21.7089,21.5251,21.6367,959200.0
2008-07-11 15:45:00,32.96,33.08,32.9,33.05,868700.0,21.6301,21.7089,21.5907,21.6892,868700.0
2008-07-11 15:50:00,33.06,33.18,33.04,33.1,1133300.0,21.6957,21.7745,21.6826,21.722,1133300.0
2008-07-11 15:55:00,33.1,33.25,33.04,33.16,1941800.0,21.722,21.8204,21.6826,21.7614,1941800.0
2008-07-14 09:30:00,34.19,34.35,33.7,33.84,1386700.0,22.4373,22.5423,22.1157,22.2076,1386700.0
2008-07-14 09:35:00,33.83,34.06,33.44,33.65,1191800.0,22.2011,22.352,21.9451,22.0829,1191800.0
2008-07-14 09:40:00,33.65,33.8,33.3,33.31,686700.0,22.0829,22.1814,21.8532,21.8598,686700.0
2008-07-14 09:45:00,33.31,33.5,33.15,33.25,900100.0,21.8598,21.9845,21.7548,21.8204,900100.0
2008-07-14 09:50:00,33.26,33.32,32.92,33.1,929600.0,21.827,21.8664,21.6039,21.722,929600.0
2008-07-14 09:55:00,33.11,33.23,32.55,32.59,1240600.0,21.7286,21.8073,21.3611,21.3873,1240600.0
2008-07-14 10:00:00,32.59,32.69,32.17,32.43,1117900.0,21.3873,21.4529,21.1117,21.2823,1117900.0
2008-07-14 10:05:00,32.42,32.89,32.35,32.82,1183800.0,21.2757,21.5842,21.2298,21.5382,1183800.0
2008-07-14 10:10:00,32.82,33.1,32.65,33.09,733400.0,21.5382,21.722,21.4267,21.7154,733400.0
2008-07-14 10:15:00,33.09,33.12,32.64,32.94,579400.0,21.7154,21.7351,21.4201,21.617,579400.0
2008-07-14 10:20:00,32.94,33.16,32.92,32.93,980200.0,21.617,21.7614,21.6039,21.6104,980200.0
2008-07-14 10:25:00,32.93,32.96,32.57,32.81,544300.0,21.6104,21.6301,21.3742,21.5317,544300.0
2008-07-14 10:30:00,32.8,32.93,32.55,32.75,558300.0,21.5251,21.6104,21.3611,21.4923,558300.0
2008-07-14 10:35:00,32.75,32.94,32.64,32.91,1118100.0,21.4923,21.617,21.4201,21.5973,1118100.0
2008-07-14 10:40:00,32.92,32.98,32.55,32.75,552200.0,21.6039,21.6432,21.3611,21.4923,552200.0
2008-07-14 10:45:00,32.75,32.8,32.55,32.79,366100.0,21.4923,21.5251,21.3611,21.5186,366100.0
2008-07-14 10:50:00,32.79,33.03,32.73,33.01,499600.0,21.5186,21.6761,21.4792,21.6629,499600.0
2008-07-14 10:55:00,33.0,33.25,33.0,33.2,487400.0,21.6564,21.8204,21.6564,21.7876,487400.0
2008-07-14 11:00:00,33.2,33.28,32.91,33.09,616500.0,21.7876,21.8401,21.5973,21.7154,616500.0
2008-07-14 11:05:00,33.09,33.17,32.84,32.86,479400.0,21.7154,21.7679,21.5514,21.5645,479400.0
2008-07-14 11:10:00,32.86,32.9,32.6,32.78,597900.0,21.5645,21.5907,21.3939,21.512,597900.0
2008-07-14 11:15:00,32.77,32.8,32.65,32.78,489600.0,21.5054,21.5251,21.4267,21.512,489600.0
2008-07-14 11:20:00,32.77,32.84,32.55,32.55,362500.0,21.5054,21.5514,21.3611,21.3611,362500.0
2008-07-14 11:25:00,32.55,32.8,32.53,32.76,270100.0,21.3611,21.5251,21.3479,21.4989,270100.0
2008-07-14 11:30:00,32.76,32.9,32.58,32.7,399000.0,21.4989,21.5907,21.3807,21.4595,399000.0
2008-07-14 11:35:00,32.7,32.86,32.67,32.74,349800.0,21.4595,21.5645,21.4398,21.4857,349800.0
2008-07-14 11:40:00,32.74,32.9,32.68,32.73,234400.0,21.4857,21.5907,21.4464,21.4792,234400.0
2008-07-14 11:45:00,32.74,32.8,32.63,32.67,301000.0,21.4857,21.5251,21.4136,21.4398,301000.0
2008-07-14 11:50:00,32.66,32.69,32.36,32.37,845600.0,21.4332,21.4529,21.2364,21.2429,845600.0
2008-07-14 11:55:00,32.37,32.58,32.09,32.38,1057600.0,21.2429,21.3807,21.0592,21.2495,1057600.0
2008-07-14 12:00:00,32.37,32.44,32.19,32.19,802500.0,21.2429,21.2889,21.1248,21.1248,802500.0
2008-07-14 12:05:00,32.2,32.21,31.99,32.15,876300.0,21.1314,21.1379,20.9936,21.0986,876300.0
2008-07-14 12:10:00,32.15,32.34,32.07,32.31,618100.0,21.0986,21.2232,21.0461,21.2036,618100.0
2008-07-14 12:15:00,32.32,32.47,32.31,32.44,506600.0,21.2101,21.3086,21.2036,21.2889,506600.0
2008-07-14 12:20:00,32.44,32.51,32.29,32.32,341400.0,21.2889,21.3348,21.1904,21.2101,341400.0
2008-07-14 12:25:00,32.32,32.4,32.22,32.31,323200.0,21.2101,21.2626,21.1445,21.2036,323200.0
2008-07-14 12:30:00,32.32,32.34,32.14,32.19,310000.0,21.2101,21.2232,21.092,21.1248,310000.0
2008-07-14 12:35:00,32.19,32.19,32.01,32.12,739900.0,21.1248,21.1248,21.0067,21.0789,739900.0
2008-07-14 12:40:00,32.12,32.12,32.01,32.03,438100.0,21.0789,21.0789,21.0067,21.0198,438100.0
2008-07-14 12:45:00,32.04,32.1,31.95,32.02,544600.0,21.0264,21.0657,20.9673,21.0132,544600.0
2008-07-14 12:50:00,32.02,32.17,32.01,32.16,283700.0,21.0132,21.1117,21.0067,21.1051,283700.0
2008-07-14 12:55:00,32.16,32.21,31.97,31.99,469900.0,21.1051,21.1379,20.9804,20.9936,469900.0
2008-07-14 13:00:00,31.98,32.07,31.9,31.93,396300.0,20.987,21.0461,20.9345,20.9542,396300.0
2008-07-14 13:05:00,31.94,31.97,31.76,31.77,513400.0,20.9607,20.9804,20.8426,20.8492,513400.0
2008-07-14 13:10:00,31.78,31.92,31.7,31.9,459300.0,20.8557,20.9476,20.8032,20.9345,459300.0
2008-07-14 13:15:00,31.9,32.0,31.85,31.92,476800.0,20.9345,21.0001,20.9017,20.9476,476800.0
2008-07-14 13:20:00,31.91,32.13,31.89,32.08,436700.0,20.9411,21.0854,20.9279,21.0526,436700.0
2008-07-14 13:25:00,32.09,32.1,31.92,32.02,433900.0,21.0592,21.0657,20.9476,21.0132,433900.0
2008-07-14 13:30:00,32.02,32.09,31.97,32.05,360900.0,21.0132,21.0592,20.9804,21.0329,360900.0
2008-07-14 13:35:00,32.04,32.17,31.98,32.17,283800.0,21.0264,21.1117,20.987,21.1117,283800.0
2008-07-14 13:40:00,32.18,32.32,32.11,32.25,384700.0,21.1182,21.2101,21.0723,21.1642,384700.0
2008-07-14 13:45:00,32.25,32.38,32.16,32.31,431800.0,21.1642,21.2495,21.1051,21.2036,431800.0
2008-07-14 13:50:00,32.3,32.34,32.07,32.07,373800.0,21.197,21.2232,21.0461,21.0461,373800.0
2008-07-14 13:55:00,32.07,32.14,31.99,32.12,285600.0,21.0461,21.092,20.9936,21.0789,285600.0
2008-07-14 14:00:00,32.12,32.16,32.03,32.11,265400.0,21.0789,21.1051,21.0198,21.0723,265400.0
2008-07-14 14:05:00,32.1,32.33,32.1,32.25,370300.0,21.0657,21.2167,21.0657,21.1642,370300.0
2008-07-14 14:10:00,32.25,32.3,32.05,32.06,301700.0,21.1642,21.197,21.0329,21.0395,301700.0
2008-07-14 14:15:00,32.06,32.12,32.0,32.04,441800.0,21.0395,21.0789,21.0001,21.0264,441800.0
2008-07-14 14:20:00,32.04,32.13,32.03,32.07,197600.0,21.0264,21.0854,21.0198,21.0461,197600.0
2008-07-14 14:25:00,32.07,32.3,32.06,32.21,475000.0,21.0461,21.197,21.0395,21.1379,475000.0
2008-07-14 14:30:00,32.22,32.4,32.21,32.38,311000.0,21.1445,21.2626,21.1379,21.2495,311000.0
2008-07-14 14:35:00,32.38,32.39,32.18,32.2,376900.0,21.2495,21.2561,21.1182,21.1314,376900.0
2008-07-14 14:40:00,32.2,32.21,32.04,32.04,366500.0,21.1314,21.1379,21.0264,21.0264,366500.0
2008-07-14 14:45:00,32.05,32.08,31.88,31.99,434800.0,21.0329,21.0526,20.9214,20.9936,434800.0
2008-07-14 14:50:00,31.99,31.99,31.8,31.95,399200.0,20.9936,20.9936,20.8689,20.9673,399200.0
2008-07-14 14:55:00,31.95,32.08,31.93,32.02,393300.0,20.9673,21.0526,20.9542,21.0132,393300.0
2008-07-14 15:00:00,32.02,32.08,31.98,32.01,368500.0,21.0132,21.0526,20.987,21.0067,368500.0
2008-07-14 15:05:00,32.01,32.01,31.86,31.9,768300.0,21.0067,21.0067,20.9082,20.9345,768300.0
2008-07-14 15:10:00,31.91,31.98,31.9,31.98,324600.0,20.9411,20.987,20.9345,20.987,324600.0
2008-07-14 15:15:00,31.97,32.02,31.93,31.96,266900.0,20.9804,21.0132,20.9542,20.9739,266900.0
2008-07-14 15:20:00,31.96,32.16,31.92,32.16,968900.0,20.9739,21.1051,20.9476,21.1051,968900.0
2008-07-14 15:25:00,32.16,32.35,32.15,32.21,800700.0,21.1051,21.2298,21.0986,21.1379,800700.0
2008-07-14 15:30:00,32.22,32.51,32.18,32.46,1030400.0,21.1445,21.3348,21.1182,21.302,1030400.0
2008-07-14 15:35:00,32.46,32.56,32.35,32.38,1166800.0,21.302,21.3676,21.2298,21.2495,1166800.0
2008-07-14 15:40:00,32.39,32.39,32.2,32.3,1194400.0,21.2561,21.2561,21.1314,21.197,1194400.0
2008-07-14 15:45:00,32.26,32.31,32.22,32.27,784400.0,21.1707,21.2036,21.1445,21.1773,784400.0
2008-07-14 15:50:00,32.27,32.27,31.88,31.89,1355200.0,21.1773,21.1773,20.9214,20.9279,1355200.0
2008-07-14 15:55:00,31.9,31.9,31.68,31.71,1574900.0,20.9345,20.9345,20.7901,20.8098,1574900.0
2008-07-15 09:30:00,30.73,30.98,30.6,30.74,1954700.0,20.1667,20.3307,20.0814,20.1732,1954700.0
2008-07-15 09:35:00,30.74,30.84,30.31,30.8,1961700.0,20.1732,20.2389,19.891,20.2126,1961700.0
2008-07-15 09:40:00,30.81,31.05,30.5,30.78,1615300.0,20.2192,20.3767,20.0157,20.1995,1615300.0
2008-07-15 09:45:00,30.77,30.97,30.63,30.63,1097400.0,20.1929,20.3242,20.101,20.101,1097400.0
2008-07-15 09:50:00,30.63,30.67,30.38,30.61,1438100.0,20.101,20.1273,19.937,20.0879,1438100.0
2008-07-15 09:55:00,30.6,30.66,30.33,30.37,1454500.0,20.0814,20.1207,19.9042,19.9304,1454500.0
2008-07-15 10:00:00,30.37,30.41,29.24,29.25,3032600.0,19.9304,19.9567,19.1889,19.1954,3032600.0
2008-07-15 10:05:00,29.25,29.99,29.24,29.93,3111200.0,19.1954,19.681,19.1889,19.6417,3111200.0
2008-07-15 10:10:00,29.93,29.95,29.7,29.87,1362300.0,19.6417,19.6548,19.4907,19.6023,1362300.0
2008-07-15 10:15:00,29.87,30.18,29.7,30.13,1656500.0,19.6023,19.8057,19.4907,19.7729,1656500.0
2008-07-15 10:20:00,30.13,30.24,29.84,30.2,1265900.0,19.7729,19.8451,19.5826,19.8189,1265900.0
2008-07-15 10:25:00,30.19,30.2,29.87,30.13,1225100.0,19.8123,19.8189,19.6023,19.7729,1225100.0
2008-07-15 10:30:00,30.13,30.18,29.79,29.86,1594300.0,19.7729,19.8057,19.5498,19.5957,1594300.0
2008-07-15 10:35:00,29.86,30.05,29.84,30.01,1185800.0,19.5957,19.7204,19.5826,19.6942,1185800.0
2008-07-15 10:40:00,30.0,30.31,29.96,30.27,1374200.0,19.6876,19.891,19.6614,19.8648,1374200.0
2008-07-15 10:45:00,30.27,30.38,30.1,30.35,1239400.0,19.8648,19.937,19.7532,19.9173,1239400.0
2008-07-15 10:50:00,30.35,30.78,30.33,30.78,1571600.0,19.9173,20.1995,19.9042,20.1995,1571600.0
2008-07-15 10:55:00,30.78,30.84,30.53,30.55,1802000.0,20.1995,20.2389,20.0354,20.0485,1802000.0
2008-07-15 11:00:00,30.54,31.27,30.52,31.27,1837400.0,20.042,20.5211,20.0289,20.5211,1837400.0
2008-07-15 11:05:00,31.26,31.7,31.24,31.27,2370900.0,20.5145,20.8032,20.5014,20.5211,2370900.0
2008-07-15 11:10:00,31.27,31.35,30.81,30.93,1582200.0,20.5211,20.5736,20.2192,20.2979,1582200.0
2008-07-15 11:15:00,30.93,31.55,30.91,31.53,1213600.0,20.2979,20.7048,20.2848,20.6917,1213600.0
2008-07-15 11:20:00,31.53,31.85,31.4,31.63,1646100.0,20.6917,20.9017,20.6064,20.7573,1646100.0
2008-07-15 11:25:00,31.63,31.79,31.27,31.32,1234300.0,20.7573,20.8623,20.5211,20.5539,1234300.0
2008-07-15 11:30:00,31.32,31.35,30.87,30.89,883500.0,20.5539,20.5736,20.2585,20.2717,883500.0
2008-07-15 11:35:00,30.89,31.47,30.89,31.2,1052300.0,20.2717,20.6523,20.2717,20.4751,1052300.0
2008-07-15 11:40:00,31.2,31.32,31.07,31.1,645100.0,20.4751,20.5539,20.3898,20.4095,645100.0
2008-07-15 11:45:00,31.1,31.26,31.01,31.18,559400.0,20.4095,20.5145,20.3504,20.462,559400.0
2008-07-15 11:50:00,31.18,31.79,31.16,31.75,1151200.0,20.462,20.8623,20.4489,20.8361,1151200.0
2008-07-15 11:55:00,31.75,32.44,31.75,32.28,1976000.0,20.8361,21.2889,20.8361,21.1839,1976000.0
2008-07-15 12:00:00,32.28,32.41,31.86,32.3,1494600.0,21.1839,21.2692,20.9082,21.197,1494600.0
2008-07-15 12:05:00,32.3,32.53,31.84,31.86,1533500.0,21.197,21.3479,20.8951,20.9082,1533500.0
2008-07-15 12:10:00,31.86,32.11,31.72,32.06,920800.0,20.9082,21.0723,20.8164,21.0395,920800.0
2008-07-15 12:15:00,32.07,32.19,31.81,32.19,770400.0,21.0461,21.1248,20.8754,21.1248,770400.0
2008-07-15 12:20:00,32.2,32.53,32.18,32.27,1466300.0,21.1314,21.3479,21.1182,21.1773,1466300.0
2008-07-15 12:25:00,32.27,32.39,32.04,32.27,890300.0,21.1773,21.2561,21.0264,21.1773,890300.0
2008-07-15 12:30:00,32.31,32.75,32.26,32.7,1261500.0,21.2036,21.4923,21.1707,21.4595,1261500.0
2008-07-15 12:35:00,32.7,32.72,32.29,32.44,890000.0,21.4595,21.4726,21.1904,21.2889,890000.0
2008-07-15 12:40:00,32.44,32.72,32.26,32.26,829300.0,21.2889,21.4726,21.1707,21.1707,829300.0
2008-07-15 12:45:00,32.27,32.39,31.94,31.96,741000.0,21.1773,21.2561,20.9607,20.9739,741000.0
2008-07-15 12:50:00,31.98,32.2,31.87,32.17,642500.0,20.987,21.1314,20.9148,21.1117,642500.0
2008-07-15 12:55:00,32.17,32.51,32.12,32.48,736200.0,21.1117,21.3348,21.0789,21.3151,736200.0
2008-07-15 13:00:00,32.48,32.82,32.3,32.53,1073600.0,21.3151,21.5382,21.197,21.3479,1073600.0
2008-07-15 13:05:00,32.54,32.81,32.43,32.48,984900.0,21.3545,21.5317,21.2823,21.3151,984900.0
2008-07-15 13:10:00,32.47,32.65,32.37,32.45,523000.0,21.3086,21.4267,21.2429,21.2954,523000.0
2008-07-15 13:15:00,32.44,32.46,32.13,32.14,553300.0,21.2889,21.302,21.0854,21.092,553300.0
2008-07-15 13:20:00,32.15,32.15,31.77,31.87,809000.0,21.0986,21.0986,20.8492,20.9148,809000.0
2008-07-15 13:25:00,31.87,31.89,31.68,31.86,750700.0,20.9148,20.9279,20.7901,20.9082,750700.0
2008-07-15 13:30:00,31.86,32.1,31.71,32.02,679000.0,20.9082,21.0657,20.8098,21.0132,679000.0
2008-07-15 13:35:00,32.03,32.05,31.72,31.73,452200.0,21.0198,21.0329,20.8164,20.8229,452200.0
2008-07-15 13:40:00,31.73,31.95,31.73,31.93,399700.0,20.8229,20.9673,20.8229,20.9542,399700.0
2008-07-15 13:45:00,31.93,32.11,31.76,32.11,330600.0,20.9542,21.0723,20.8426,21.0723,330600.0
2008-07-15 13:50:00,32.1,32.16,31.95,32.1,478500.0,21.0657,21.1051,20.9673,21.0657,478500.0
2008-07-15 13:55:00,32.1,32.2,31.9,31.92,431400.0,21.0657,21.1314,20.9345,20.9476,431400.0
2008-07-15 14:00:00,31.92,32.06,31.74,31.85,471200.0,20.9476,21.0395,20.8295,20.9017,471200.0
2008-07-15 14:05:00,31.86,31.91,31.52,31.59,434200.0,20.9082,20.9411,20.6851,20.7311,434200.0
2008-07-15 14:10:00,31.58,31.83,31.58,31.68,498800.0,20.7245,20.8886,20.7245,20.7901,498800.0
2008-07-15 14:15:00,31.68,32.09,31.65,31.99,577900.0,20.7901,21.0592,20.7704,20.9936,577900.0
2008-07-15 14:20:00,31.99,32.08,31.83,31.91,627600.0,20.9936,21.0526,20.8886,20.9411,627600.0
2008-07-15 14:25:00,31.91,32.09,31.81,31.96,569300.0,20.9411,21.0592,20.8754,20.9739,569300.0
2008-07-15 14:30:00,31.96,32.26,31.92,32.05,605700.0,20.9739,21.1707,20.9476,21.0329,605700.0
2008-07-15 14:35:00,32.05,32.1,31.9,31.97,464200.0,21.0329,21.0657,20.9345,20.9804,464200.0
2008-07-15 14:40:00,31.96,32.02,31.74,31.9,467300.0,20.9739,21.0132,20.8295,20.9345,467300.0
2008-07-15 14:45:00,31.89,32.05,31.83,32.04,315700.0,20.9279,21.0329,20.8886,21.0264,315700.0
2008-07-15 14:50:00,32.03,32.11,31.91,32.03,440300.0,21.0198,21.0723,20.9411,21.0198,440300.0
2008-07-15 14:55:00,32.02,32.28,32.01,32.22,737300.0,21.0132,21.1839,21.0067,21.1445,737300.0
2008-07-15 15:00:00,32.22,32.48,32.16,32.18,1010800.0,21.1445,21.3151,21.1051,21.1182,1010800.0
2008-07-15 15:05:00,32.18,32.42,32.14,32.31,855500.0,21.1182,21.2757,21.092,21.2036,855500.0
2008-07-15 15:10:00,32.31,32.42,32.02,32.17,723200.0,21.2036,21.2757,21.0132,21.1117,723200.0
2008-07-15 15:15:00,32.17,32.21,31.81,32.16,874500.0,21.1117,21.1379,20.8754,21.1051,874500.0
2008-07-15 15:20:00,32.17,32.2,31.96,31.96,716600.0,21.1117,21.1314,20.9739,20.9739,716600.0
2008-07-15 15:25:00,31.96,31.97,31.71,31.78,1042300.0,20.9739,20.9804,20.8098,20.8557,1042300.0
2008-07-15 15:30:00,31.78,31.93,31.56,31.69,1230300.0,20.8557,20.9542,20.7114,20.7967,1230300.0
2008-07-15 15:35:00,31.69,31.75,31.47,31.47,1020700.0,20.7967,20.8361,20.6523,20.6523,1020700.0
2008-07-15 15:40:00,31.48,31.54,31.26,31.3,1383500.0,20.6589,20.6982,20.5145,20.5407,1383500.0
2008-07-15 15:45:00,31.31,31.65,31.28,31.53,1388900.0,20.5473,20.7704,20.5276,20.6917,1388900.0
2008-07-15 15:50:00,31.52,31.62,31.2,31.39,1282600.0,20.6851,20.7507,20.4751,20.5998,1282600.0
2008-07-15 15:55:00,31.38,31.39,31.0,31.03,2579300.0,20.5932,20.5998,20.3439,20.3636,2579300.0
2008-07-16 09:30:00,32.3,32.65,32.05,32.54,1664400.0,21.197,21.4267,21.0329,21.3545,1664400.0
2008-07-16 09:35:00,32.54,32.82,31.79,31.83,1420600.0,21.3545,21.5382,20.8623,20.8886,1420600.0
2008-07-16 09:40:00,31.83,32.2,31.5,31.87,1322500.0,20.8886,21.1314,20.672,20.9148,1322500.0
2008-07-16 09:45:00,31.85,32.07,31.62,31.84,1047200.0,20.9017,21.0461,20.7507,20.8951,1047200.0
2008-07-16 09:50:00,31.84,32.5,31.79,32.48,2032200.0,20.8951,21.3282,20.8623,21.3151,2032200.0
2008-07-16 09:55:00,32.48,33.1,32.47,33.03,2227800.0,21.3151,21.722,21.3086,21.6761,2227800.0
2008-07-16 10:00:00,33.02,33.38,32.89,33.11,1954400.0,21.6695,21.9057,21.5842,21.7286,1954400.0
2008-07-16 10:05:00,33.11,33.18,32.75,32.9,1136500.0,21.7286,21.7745,21.4923,21.5907,1136500.0
2008-07-16 10:10:00,32.9,33.04,32.65,32.72,754400.0,21.5907,21.6826,21.4267,21.4726,754400.0
2008-07-16 10:15:00,32.72,32.96,32.46,32.48,768000.0,21.4726,21.6301,21.302,21.3151,768000.0
2008-07-16 10:20:00,32.48,32.79,32.38,32.77,713600.0,21.3151,21.5186,21.2495,21.5054,713600.0
2008-07-16 10:25:00,32.78,32.9,32.7,32.74,659300.0,21.512,21.5907,21.4595,21.4857,659300.0
2008-07-16 10:30:00,32.75,32.93,32.7,32.86,658700.0,21.4923,21.6104,21.4595,21.5645,658700.0
2008-07-16 10:35:00,32.86,33.4,32.86,33.38,1553800.0,21.5645,21.9189,21.5645,21.9057,1553800.0
2008-07-16 10:40:00,33.4,33.6,32.95,33.17,1327800.0,21.9189,22.0501,21.6236,21.7679,1327800.0
2008-07-16 10:45:00,33.17,33.3,32.96,33.26,671100.0,21.7679,21.8532,21.6301,21.827,671100.0
2008-07-16 10:50:00,33.26,33.49,33.14,33.25,630600.0,21.827,21.9779,21.7482,21.8204,630600.0
2008-07-16 10:55:00,33.25,33.49,33.24,33.32,639700.0,21.8204,21.9779,21.8139,21.8664,639700.0
2008-07-16 11:00:00,33.32,33.6,33.25,33.48,1046500.0,21.8664,22.0501,21.8204,21.9714,1046500.0
2008-07-16 11:05:00,33.47,33.88,33.47,33.84,909500.0,21.9648,22.2339,21.9648,22.2076,909500.0
2008-07-16 11:10:00,33.84,33.9,33.59,33.63,657100.0,22.2076,22.247,22.0436,22.0698,657100.0
2008-07-16 11:15:00,33.64,33.66,33.31,33.31,867100.0,22.0764,22.0895,21.8598,21.8598,867100.0
2008-07-16 11:20:00,33.32,33.51,33.0,33.41,1476700.0,21.8664,21.9911,21.6564,21.9254,1476700.0
2008-07-16 11:25:00,33.41,33.6,33.38,33.5,606300.0,21.9254,22.0501,21.9057,21.9845,606300.0
2008-07-16 11:30:00,33.5,33.6,33.49,33.52,340900.0,21.9845,22.0501,21.9779,21.9976,340900.0
2008-07-16 11:35:00,33.51,33.56,33.45,33.5,621000.0,21.9911,22.0239,21.9517,21.9845,621000.0
2008-07-16 11:40:00,33.51,33.55,33.27,33.3,639000.0,21.9911,22.0173,21.8336,21.8532,639000.0
2008-07-16 11:45:00,33.3,33.51,33.29,33.37,469800.0,21.8532,21.9911,21.8467,21.8992,469800.0
2008-07-16 11:50:00,33.37,33.5,33.31,33.36,436800.0,21.8992,21.9845,21.8598,21.8926,436800.0
2008-07-16 11:55:00,33.37,33.49,33.36,33.36,355300.0,21.8992,21.9779,21.8926,21.8926,355300.0
2008-07-16 12:00:00,33.36,33.44,33.25,33.42,338100.0,21.8926,21.9451,21.8204,21.932,338100.0
2008-07-16 12:05:00,33.42,33.48,33.27,33.28,297700.0,21.932,21.9714,21.8336,21.8401,297700.0
2008-07-16 12:10:00,33.28,33.58,33.2,33.51,448900.0,21.8401,22.037,21.7876,21.9911,448900.0
2008-07-16 12:15:00,33.51,33.64,33.47,33.61,484600.0,21.9911,22.0764,21.9648,22.0567,484600.0
2008-07-16 12:20:00,33.62,33.63,33.33,33.46,643200.0,22.0632,22.0698,21.8729,21.9582,643200.0
2008-07-16 12:25:00,33.46,33.81,33.45,33.7,714400.0,21.9582,22.1879,21.9517,22.1157,714400.0
2008-07-16 12:30:00,33.69,33.89,33.64,33.82,537900.0,22.1092,22.2404,22.0764,22.1945,537900.0
2008-07-16 12:35:00,33.82,33.84,33.62,33.67,339700.0,22.1945,22.2076,22.0632,22.0961,339700.0
2008-07-16 12:40:00,33.68,33.83,33.65,33.81,576900.0,22.1026,22.2011,22.0829,22.1879,576900.0
2008-07-16 12:45:00,33.8,33.9,33.74,33.82,535200.0,22.1814,22.247,22.142,22.1945,535200.0
2008-07-16 12:50:00,33.82,33.93,33.75,33.9,477200.0,22.1945,22.2667,22.1486,22.247,477200.0
2008-07-16 12:55:00,33.9,34.04,33.86,34.0,656100.0,22.247,22.3389,22.2207,22.3126,656100.0
2008-07-16 13:00:00,34.0,34.2,33.9,34.2,819500.0,22.3126,22.4439,22.247,22.4439,819500.0
2008-07-16 13:05:00,34.2,34.27,34.07,34.09,696800.0,22.4439,22.4898,22.3586,22.3717,696800.0
2008-07-16 13:10:00,34.1,34.25,33.75,33.8,606300.0,22.3782,22.4767,22.1486,22.1814,606300.0
2008-07-16 13:15:00,33.8,34.08,33.73,33.93,571000.0,22.1814,22.3651,22.1354,22.2667,571000.0
2008-07-16 13:20:00,33.94,34.05,33.86,33.96,452200.0,22.2732,22.3454,22.2207,22.2864,452200.0
2008-07-16 13:25:00,33.96,34.0,33.94,33.98,655800.0,22.2864,22.3126,22.2732,22.2995,655800.0
2008-07-16 13:30:00,33.98,34.1,33.97,34.0,1014700.0,22.2995,22.3782,22.2929,22.3126,1014700.0
2008-07-16 13:35:00,34.0,34.07,33.94,34.05,482300.0,22.3126,22.3586,22.2732,22.3454,482300.0
2008-07-16 13:40:00,34.05,34.06,33.96,33.97,375300.0,22.3454,22.352,22.2864,22.2929,375300.0
2008-07-16 13:45:00,33.97,33.98,33.64,33.87,699000.0,22.2929,22.2995,22.0764,22.2273,699000.0
2008-07-16 13:50:00,33.87,34.05,33.87,34.01,491000.0,22.2273,22.3454,22.2273,22.3192,491000.0
2008-07-16 13:55:00,34.02,34.21,34.01,34.2,447900.0,22.3257,22.4504,22.3192,22.4439,447900.0
2008-07-16 14:00:00,34.21,34.24,33.87,34.04,806500.0,22.4504,22.4701,22.2273,22.3389,806500.0
2008-07-16 14:05:00,34.06,34.12,33.86,33.98,814400.0,22.352,22.3914,22.2207,22.2995,814400.0
2008-07-16 14:10:00,33.97,34.43,33.94,34.43,655800.0,22.2929,22.5948,22.2732,22.5948,655800.0
2008-07-16 14:15:00,34.42,34.6,34.33,34.42,1056200.0,22.5882,22.7064,22.5292,22.5882,1056200.0
2008-07-16 14:20:00,34.42,34.43,34.14,34.27,1229900.0,22.5882,22.5948,22.4045,22.4898,1229900.0
2008-07-16 14:25:00,34.27,34.29,33.98,34.0,909700.0,22.4898,22.5029,22.2995,22.3126,909700.0
2008-07-16 14:30:00,34.0,34.28,34.0,34.26,547600.0,22.3126,22.4964,22.3126,22.4832,547600.0
2008-07-16 14:35:00,34.26,34.58,34.21,34.4,770500.0,22.4832,22.6933,22.4504,22.5751,770500.0
2008-07-16 14:40:00,34.4,34.55,34.31,34.42,578800.0,22.5751,22.6736,22.5161,22.5882,578800.0
2008-07-16 14:45:00,34.43,34.52,34.2,34.43,548700.0,22.5948,22.6539,22.4439,22.5948,548700.0
2008-07-16 14:50:00,34.43,34.53,34.29,34.42,406100.0,22.5948,22.6604,22.5029,22.5882,406100.0
2008-07-16 14:55:00,34.42,34.58,34.33,34.53,526300.0,22.5882,22.6933,22.5292,22.6604,526300.0
2008-07-16 15:00:00,34.52,34.77,34.48,34.74,878200.0,22.6539,22.8179,22.6276,22.7983,878200.0
2008-07-16 15:05:00,34.73,34.76,34.63,34.7,961300.0,22.7917,22.8114,22.7261,22.772,961300.0
2008-07-16 15:10:00,34.7,34.73,34.38,34.52,1059000.0,22.772,22.7917,22.562,22.6539,1059000.0
2008-07-16 15:15:00,34.52,34.66,34.49,34.64,514000.0,22.6539,22.7458,22.6342,22.7326,514000.0
2008-07-16 15:20:00,34.64,34.86,34.62,34.63,965100.0,22.7326,22.877,22.7195,22.7261,965100.0
2008-07-16 15:25:00,34.63,34.99,34.61,34.96,1251400.0,22.7261,22.9623,22.7129,22.9426,1251400.0
2008-07-16 15:30:00,34.96,35.2,34.93,35.08,1849300.0,22.9426,23.1001,22.9229,23.0214,1849300.0
2008-07-16 15:35:00,35.07,35.41,35.05,35.39,1909600.0,23.0148,23.2379,23.0017,23.2248,1909600.0
2008-07-16 15:40:00,35.39,35.57,35.18,35.27,2219600.0,23.2248,23.3429,23.087,23.1461,2219600.0
2008-07-16 15:45:00,35.26,35.4,35.05,35.36,2170700.0,23.1395,23.2314,23.0017,23.2051,2170700.0
2008-07-16 15:50:00,35.35,35.53,35.29,35.52,2177800.0,23.1986,23.3167,23.1592,23.3101,2177800.0
2008-07-16 15:55:00,35.52,35.73,35.46,35.69,2976000.0,23.3101,23.4479,23.2708,23.4217,2976000.0
2008-07-17 09:30:00,38.04,39.82,38.04,39.46,5432000.0,24.9639,26.132,24.9639,25.8958,5432000.0
2008-07-17 09:35:00,39.46,40.03,39.12,40.0,5983100.0,25.8958,26.2698,25.6726,26.2501,5983100.0
2008-07-17 09:40:00,40.0,40.74,37.8,40.64,6892300.0,26.2501,26.7358,24.8064,26.6701,6892300.0
2008-07-17 09:45:00,40.66,40.99,40.64,40.76,5971900.0,26.6833,26.8998,26.6701,26.7489,5971900.0
2008-07-17 09:50:00,40.76,40.77,40.34,40.5,5516800.0,26.7489,26.7555,26.4733,26.5783,5516800.0
2008-07-17 09:55:00,40.51,40.6,40.27,40.27,4612300.0,26.5848,26.6439,26.4273,26.4273,4612300.0
2008-07-17 10:00:00,40.27,40.56,40.24,40.31,4074000.0,26.4273,26.6176,26.4076,26.4536,4074000.0
2008-07-17 10:05:00,40.31,40.32,39.81,40.05,6312800.0,26.4536,26.4601,26.1255,26.283,6312800.0
2008-07-17 10:10:00,40.04,40.05,39.57,39.82,2621700.0,26.2764,26.283,25.968,26.132,2621700.0
2008-07-17 10:15:00,39.84,40.17,39.79,39.94,2242300.0,26.1451,26.3617,26.1123,26.2108,2242300.0
2008-07-17 10:20:00,39.96,40.05,39.38,39.53,2042200.0,26.2239,26.283,25.8433,25.9417,2042200.0
2008-07-17 10:25:00,39.55,40.02,39.43,39.56,1480800.0,25.9548,26.2633,25.8761,25.9614,1480800.0
2008-07-17 10:30:00,39.56,39.85,39.46,39.79,1316300.0,25.9614,26.1517,25.8958,26.1123,1316300.0
2008-07-17 10:35:00,39.79,40.0,39.56,39.59,1307100.0,26.1123,26.2501,25.9614,25.9811,1307100.0
2008-07-17 10:40:00,39.58,39.68,39.25,39.46,1676300.0,25.9745,26.0401,25.758,25.8958,1676300.0
2008-07-17 10:45:00,39.46,39.66,39.4,39.54,1321200.0,25.8958,26.027,25.8564,25.9483,1321200.0
2008-07-17 10:50:00,39.55,39.65,39.29,39.47,1340600.0,25.9548,26.0205,25.7842,25.9023,1340600.0
2008-07-17 10:55:00,39.46,39.65,39.29,39.64,1129900.0,25.8958,26.0205,25.7842,26.0139,1129900.0
2008-07-17 11:00:00,39.64,39.79,39.22,39.23,959400.0,26.0139,26.1123,25.7383,25.7448,959400.0
2008-07-17 11:05:00,39.22,39.44,39.05,39.37,1363600.0,25.7383,25.8826,25.6267,25.8367,1363600.0
2008-07-17 11:10:00,39.35,39.49,39.0,39.02,1929200.0,25.8236,25.9155,25.5939,25.607,1929200.0
2008-07-17 11:15:00,39.04,39.62,39.03,39.35,955200.0,25.6201,26.0008,25.6136,25.8236,955200.0
2008-07-17 11:20:00,39.34,39.5,39.22,39.49,912100.0,25.817,25.922,25.7383,25.9155,912100.0
2008-07-17 11:25:00,39.49,40.0,39.45,39.84,1342500.0,25.9155,26.2501,25.8892,26.1451,1342500.0
2008-07-17 11:30:00,39.84,39.88,39.52,39.55,690900.0,26.1451,26.1714,25.9351,25.9548,690900.0
2008-07-17 11:35:00,39.55,39.91,39.5,39.88,844000.0,25.9548,26.1911,25.922,26.1714,844000.0
2008-07-17 11:40:00,39.89,40.49,39.85,40.13,1637500.0,26.178,26.5717,26.1517,26.3355,1637500.0
2008-07-17 11:45:00,40.14,40.21,39.92,39.96,1043700.0,26.342,26.388,26.1976,26.2239,1043700.0
2008-07-17 11:50:00,39.96,40.0,39.79,39.97,781200.0,26.2239,26.2501,26.1123,26.2305,781200.0
2008-07-17 11:55:00,39.98,40.2,39.8,40.08,846100.0,26.237,26.3814,26.1189,26.3026,846100.0
2008-07-17 12:00:00,40.08,40.13,39.86,39.96,722200.0,26.3026,26.3355,26.1583,26.2239,722200.0
2008-07-17 12:05:00,39.97,40.0,39.6,39.6,885300.0,26.2305,26.2501,25.9876,25.9876,885300.0
2008-07-17 12:10:00,39.6,39.92,39.56,39.9,706000.0,25.9876,26.1976,25.9614,26.1845,706000.0
2008-07-17 12:15:00,39.9,39.92,39.66,39.78,603800.0,26.1845,26.1976,26.027,26.1058,603800.0
2008-07-17 12:20:00,39.78,39.85,39.53,39.55,686600.0,26.1058,26.1517,25.9417,25.9548,686600.0
2008-07-17 12:25:00,39.54,39.8,39.23,39.29,816000.0,25.9483,26.1189,25.7448,25.7842,816000.0
2008-07-17 12:30:00,39.29,39.3,39.05,39.06,729600.0,25.7842,25.7908,25.6267,25.6333,729600.0
2008-07-17 12:35:00,39.06,39.2,39.02,39.1,483300.0,25.6333,25.7251,25.607,25.6595,483300.0
2008-07-17 12:40:00,39.1,39.23,38.94,39.15,752300.0,25.6595,25.7448,25.5545,25.6923,752300.0
2008-07-17 12:45:00,39.15,39.29,39.04,39.25,508500.0,25.6923,25.7842,25.6201,25.758,508500.0
2008-07-17 12:50:00,39.26,39.71,39.25,39.63,1000200.0,25.7645,26.0598,25.758,26.0073,1000200.0
2008-07-17 12:55:00,39.62,39.79,39.52,39.62,704300.0,26.0008,26.1123,25.9351,26.0008,704300.0
2008-07-17 13:00:00,39.62,39.66,39.41,39.61,492600.0,26.0008,26.027,25.863,25.9942,492600.0
2008-07-17 13:05:00,39.6,39.89,39.57,39.8,505700.0,25.9876,26.178,25.968,26.1189,505700.0
2008-07-17 13:10:00,39.82,40.01,39.7,39.96,865000.0,26.132,26.2567,26.0533,26.2239,865000.0
2008-07-17 13:15:00,39.96,39.98,39.54,39.89,877300.0,26.2239,26.237,25.9483,26.178,877300.0
2008-07-17 13:20:00,39.89,39.91,39.41,39.58,682800.0,26.178,26.1911,25.863,25.9745,682800.0
2008-07-17 13:25:00,39.58,39.61,39.35,39.36,661300.0,25.9745,25.9942,25.8236,25.8301,661300.0
2008-07-17 13:30:00,39.37,39.64,39.37,39.51,561000.0,25.8367,26.0139,25.8367,25.9286,561000.0
2008-07-17 13:35:00,39.5,39.86,39.5,39.79,715800.0,25.922,26.1583,25.922,26.1123,715800.0
2008-07-17 13:40:00,39.79,40.0,39.68,39.95,929500.0,26.1123,26.2501,26.0401,26.2173,929500.0
2008-07-17 13:45:00,39.96,39.99,39.64,39.83,638100.0,26.2239,26.2436,26.0139,26.1386,638100.0
2008-07-17 13:50:00,39.83,39.95,39.8,39.88,638500.0,26.1386,26.2173,26.1189,26.1714,638500.0
2008-07-17 13:55:00,39.87,40.1,39.77,40.06,837700.0,26.1648,26.3158,26.0992,26.2895,837700.0
2008-07-17 14:00:00,40.07,40.18,39.98,40.06,679400.0,26.2961,26.3683,26.237,26.2895,679400.0
2008-07-17 14:05:00,40.06,40.41,40.05,40.38,825800.0,26.2895,26.5192,26.283,26.4995,825800.0
2008-07-17 14:10:00,40.38,40.6,40.35,40.51,1213800.0,26.4995,26.6439,26.4798,26.5848,1213800.0
2008-07-17 14:15:00,40.52,40.58,40.36,40.53,1478800.0,26.5914,26.6308,26.4864,26.598,1478800.0
2008-07-17 14:20:00,40.53,40.6,40.31,40.31,1260000.0,26.598,26.6439,26.4536,26.4536,1260000.0
2008-07-17 14:25:00,40.32,40.6,40.28,40.52,816600.0,26.4601,26.6439,26.4339,26.5914,816600.0
2008-07-17 14:30:00,40.52,40.54,40.05,40.06,1049800.0,26.5914,26.6045,26.283,26.2895,1049800.0
2008-07-17 14:35:00,40.06,40.09,39.82,39.93,705300.0,26.2895,26.3092,26.132,26.2042,705300.0
2008-07-17 14:40:00,39.94,40.05,39.58,39.63,1259000.0,26.2108,26.283,25.9745,26.0073,1259000.0
2008-07-17 14:45:00,39.64,39.71,39.24,39.42,1197800.0,26.0139,26.0598,25.7514,25.8695,1197800.0
2008-07-17 14:50:00,39.43,39.65,39.42,39.56,697800.0,25.8761,26.0205,25.8695,25.9614,697800.0
2008-07-17 14:55:00,39.55,39.78,39.3,39.77,1132200.0,25.9548,26.1058,25.7908,26.0992,1132200.0
2008-07-17 15:00:00,39.78,39.99,39.7,39.78,804300.0,26.1058,26.2436,26.0533,26.1058,804300.0
2008-07-17 15:05:00,39.78,39.95,39.74,39.81,727700.0,26.1058,26.2173,26.0795,26.1255,727700.0
2008-07-17 15:10:00,39.81,40.16,39.76,40.02,913700.0,26.1255,26.3551,26.0926,26.2633,913700.0
2008-07-17 15:15:00,40.01,40.26,39.99,40.19,691500.0,26.2567,26.4208,26.2436,26.3748,691500.0
2008-07-17 15:20:00,40.19,40.89,40.18,40.6,1506000.0,26.3748,26.8342,26.3683,26.6439,1506000.0
2008-07-17 15:25:00,40.59,40.61,40.34,40.58,1268900.0,26.6373,26.6505,26.4733,26.6308,1268900.0
2008-07-17 15:30:00,40.58,40.74,40.3,40.33,1297600.0,26.6308,26.7358,26.447,26.4667,1297600.0
2008-07-17 15:35:00,40.32,40.35,39.75,39.84,1557900.0,26.4601,26.4798,26.0861,26.1451,1557900.0
2008-07-17 15:40:00,39.84,39.95,39.53,39.7,1804100.0,26.1451,26.2173,25.9417,26.0533,1804100.0
2008-07-17 15:45:00,39.69,40.05,39.66,39.96,1556100.0,26.0467,26.283,26.027,26.2239,1556100.0
2008-07-17 15:50:00,39.95,40.12,39.83,39.86,1904300.0,26.2173,26.3289,26.1386,26.1583,1904300.0
2008-07-17 15:55:00,39.87,39.94,39.51,39.7,2946500.0,26.1648,26.2108,25.9286,26.0533,2946500.0
2008-07-18 09:30:00,41.21,41.32,40.05,40.14,6398200.0,27.0442,27.1164,26.283,26.342,6398200.0
2008-07-18 09:35:00,40.14,40.64,40.0,40.51,1620200.0,26.342,26.6701,26.2501,26.5848,1620200.0
2008-07-18 09:40:00,40.52,40.53,39.8,39.99,1490700.0,26.5914,26.598,26.1189,26.2436,1490700.0
2008-07-18 09:45:00,39.99,40.21,39.81,40.11,1267700.0,26.2436,26.388,26.1255,26.3223,1267700.0
2008-07-18 09:50:00,40.11,40.23,39.8,39.83,909900.0,26.3223,26.4011,26.1189,26.1386,909900.0
2008-07-18 09:55:00,39.83,39.86,39.39,39.83,1358000.0,26.1386,26.1583,25.8498,26.1386,1358000.0
2008-07-18 10:00:00,39.82,39.85,39.2,39.53,938300.0,26.132,26.1517,25.7251,25.9417,938300.0
2008-07-18 10:05:00,39.52,39.96,39.42,39.74,991600.0,25.9351,26.2239,25.8695,26.0795,991600.0
2008-07-18 10:10:00,39.75,40.04,39.54,39.97,769700.0,26.0861,26.2764,25.9483,26.2305,769700.0
2008-07-18 10:15:00,39.97,40.18,39.91,40.01,748400.0,26.2305,26.3683,26.1911,26.2567,748400.0
2008-07-18 10:20:00,40.01,40.31,39.99,40.27,829500.0,26.2567,26.4536,26.2436,26.4273,829500.0
2008-07-18 10:25:00,40.28,40.48,40.21,40.44,543000.0,26.4339,26.5651,26.388,26.5389,543000.0
2008-07-18 10:30:00,40.43,40.54,40.18,40.42,818500.0,26.5323,26.6045,26.3683,26.5258,818500.0
2008-07-18 10:35:00,40.42,40.54,40.36,40.42,520100.0,26.5258,26.6045,26.4864,26.5258,520100.0
2008-07-18 10:40:00,40.42,40.58,40.28,40.57,569400.0,26.5258,26.6308,26.4339,26.6242,569400.0
2008-07-18 10:45:00,40.57,40.83,40.56,40.68,766900.0,26.6242,26.7948,26.6176,26.6964,766900.0
2008-07-18 10:50:00,40.69,40.83,40.4,40.42,938200.0,26.703,26.7948,26.5126,26.5258,938200.0
2008-07-18 10:55:00,40.42,40.43,39.99,40.12,713000.0,26.5258,26.5323,26.2436,26.3289,713000.0
2008-07-18 11:00:00,40.12,40.28,40.11,40.14,324400.0,26.3289,26.4339,26.3223,26.342,324400.0
2008-07-18 11:05:00,40.14,40.42,39.97,40.4,468500.0,26.342,26.5258,26.2305,26.5126,468500.0
2008-07-18 11:10:00,40.4,40.89,40.39,40.8,801900.0,26.5126,26.8342,26.5061,26.7751,801900.0
2008-07-18 11:15:00,40.81,40.92,40.55,40.55,1111300.0,26.7817,26.8539,26.6111,26.6111,1111300.0
2008-07-18 11:20:00,40.55,41.06,40.39,40.39,1180300.0,26.6111,26.9458,26.5061,26.5061,1180300.0
2008-07-18 11:25:00,40.38,40.72,40.25,40.67,850300.0,26.4995,26.7226,26.4142,26.6898,850300.0
2008-07-18 11:30:00,40.68,40.69,40.24,40.31,481200.0,26.6964,26.703,26.4076,26.4536,481200.0
2008-07-18 11:35:00,40.32,40.32,40.08,40.18,490100.0,26.4601,26.4601,26.3026,26.3683,490100.0
2008-07-18 11:40:00,40.17,40.3,40.07,40.07,527300.0,26.3617,26.447,26.2961,26.2961,527300.0
2008-07-18 11:45:00,40.08,40.1,39.96,39.99,626500.0,26.3026,26.3158,26.2239,26.2436,626500.0
2008-07-18 11:50:00,40.0,40.2,39.99,40.09,449900.0,26.2501,26.3814,26.2436,26.3092,449900.0
2008-07-18 11:55:00,40.08,40.17,40.03,40.08,403200.0,26.3026,26.3617,26.2698,26.3026,403200.0
2008-07-18 12:00:00,40.08,40.33,40.07,40.32,328300.0,26.3026,26.4667,26.2961,26.4601,328300.0
2008-07-18 12:05:00,40.32,40.33,40.12,40.13,264700.0,26.4601,26.4667,26.3289,26.3355,264700.0
2008-07-18 12:10:00,40.14,40.25,39.8,39.84,485300.0,26.342,26.4142,26.1189,26.1451,485300.0
2008-07-18 12:15:00,39.84,40.05,39.82,39.97,353500.0,26.1451,26.283,26.132,26.2305,353500.0
2008-07-18 12:20:00,39.97,40.0,39.8,40.0,539000.0,26.2305,26.2501,26.1189,26.2501,539000.0
2008-07-18 12:25:00,39.99,40.17,39.83,39.9,394800.0,26.2436,26.3617,26.1386,26.1845,394800.0
2008-07-18 12:30:00,39.89,39.9,39.7,39.89,471900.0,26.178,26.1845,26.0533,26.178,471900.0
2008-07-18 12:35:00,39.89,39.99,39.86,39.97,292800.0,26.178,26.2436,26.1583,26.2305,292800.0
2008-07-18 12:40:00,39.98,40.02,39.82,39.96,327000.0,26.237,26.2633,26.132,26.2239,327000.0
2008-07-18 12:45:00,39.96,40.03,39.94,40.0,279800.0,26.2239,26.2698,26.2108,26.2501,279800.0
2008-07-18 12:50:00,39.99,40.0,39.84,39.87,213800.0,26.2436,26.2501,26.1451,26.1648,213800.0
2008-07-18 12:55:00,39.88,39.93,39.73,39.81,382800.0,26.1714,26.2042,26.073,26.1255,382800.0
2008-07-18 13:00:00,39.83,39.93,39.71,39.76,393400.0,26.1386,26.2042,26.0598,26.0926,393400.0
2008-07-18 13:05:00,39.76,39.86,39.66,39.7,447600.0,26.0926,26.1583,26.027,26.0533,447600.0
2008-07-18 13:10:00,39.7,39.8,39.48,39.7,675200.0,26.0533,26.1189,25.9089,26.0533,675200.0
2008-07-18 13:15:00,39.7,40.0,39.7,39.84,635700.0,26.0533,26.2501,26.0533,26.1451,635700.0
2008-07-18 13:20:00,39.83,40.01,39.81,39.97,386500.0,26.1386,26.2567,26.1255,26.2305,386500.0
2008-07-18 13:25:00,39.97,40.01,39.82,39.92,350400.0,26.2305,26.2567,26.132,26.1976,350400.0
2008-07-18 13:30:00,39.91,40.17,39.84,40.04,489700.0,26.1911,26.3617,26.1451,26.2764,489700.0
2008-07-18 13:35:00,40.06,40.07,39.92,39.98,292900.0,26.2895,26.2961,26.1976,26.237,292900.0
2008-07-18 13:40:00,39.98,40.12,39.93,40.09,300900.0,26.237,26.3289,26.2042,26.3092,300900.0
2008-07-18 13:45:00,40.08,40.15,40.02,40.09,364100.0,26.3026,26.3486,26.2633,26.3092,364100.0
2008-07-18 13:50:00,40.07,40.12,39.9,39.94,259600.0,26.2961,26.3289,26.1845,26.2108,259600.0
2008-07-18 13:55:00,39.95,40.0,39.76,39.8,341800.0,26.2173,26.2501,26.0926,26.1189,341800.0
2008-07-18 14:00:00,39.8,39.99,39.67,39.9,361000.0,26.1189,26.2436,26.0336,26.1845,361000.0
2008-07-18 14:05:00,39.9,39.99,39.74,39.75,398100.0,26.1845,26.2436,26.0795,26.0861,398100.0
2008-07-18 14:10:00,39.75,39.99,39.74,39.99,331700.0,26.0861,26.2436,26.0795,26.2436,331700.0
2008-07-18 14:15:00,39.98,40.01,39.82,39.86,372600.0,26.237,26.2567,26.132,26.1583,372600.0
2008-07-18 14:20:00,39.85,39.94,39.81,39.87,215800.0,26.1517,26.2108,26.1255,26.1648,215800.0
2008-07-18 14:25:00,39.88,39.93,39.76,39.81,236400.0,26.1714,26.2042,26.0926,26.1255,236400.0
2008-07-18 14:30:00,39.82,39.88,39.62,39.63,243300.0,26.132,26.1714,26.0008,26.0073,243300.0
2008-07-18 14:35:00,39.63,39.87,39.63,39.73,328800.0,26.0073,26.1648,26.0073,26.073,328800.0
2008-07-18 14:40:00,39.71,39.86,39.68,39.82,357600.0,26.0598,26.1583,26.0401,26.132,357600.0
2008-07-18 14:45:00,39.83,39.84,39.74,39.74,262700.0,26.1386,26.1451,26.0795,26.0795,262700.0
2008-07-18 14:50:00,39.76,39.83,39.55,39.63,371300.0,26.0926,26.1386,25.9548,26.0073,371300.0
2008-07-18 14:55:00,39.63,39.74,39.54,39.64,255200.0,26.0073,26.0795,25.9483,26.0139,255200.0
2008-07-18 15:00:00,39.64,39.64,39.55,39.63,293800.0,26.0139,26.0139,25.9548,26.0073,293800.0
2008-07-18 15:05:00,39.63,39.66,39.53,39.65,430800.0,26.0073,26.027,25.9417,26.0205,430800.0
2008-07-18 15:10:00,39.65,39.85,39.64,39.73,503500.0,26.0205,26.1517,26.0139,26.073,503500.0
2008-07-18 15:15:00,39.76,39.8,39.64,39.74,415500.0,26.0926,26.1189,26.0139,26.0795,415500.0
2008-07-18 15:20:00,39.75,39.91,39.71,39.86,579400.0,26.0861,26.1911,26.0598,26.1583,579400.0
2008-07-18 15:25:00,39.86,39.9,39.77,39.83,469500.0,26.1583,26.1845,26.0992,26.1386,469500.0
2008-07-18 15:30:00,39.82,39.99,39.79,39.99,647300.0,26.132,26.2436,26.1123,26.2436,647300.0
2008-07-18 15:35:00,40.0,40.19,39.97,40.11,1008400.0,26.2501,26.3748,26.2305,26.3223,1008400.0
2008-07-18 15:40:00,40.12,40.18,39.99,40.1,842900.0,26.3289,26.3683,26.2436,26.3158,842900.0
2008-07-18 15:45:00,40.1,40.22,40.04,40.19,1413500.0,26.3158,26.3945,26.2764,26.3748,1413500.0
2008-07-18 15:50:00,40.19,40.22,39.99,40.05,1012100.0,26.3748,26.3945,26.2436,26.283,1012100.0
2008-07-18 15:55:00,40.05,40.1,39.91,40.01,1228900.0,26.283,26.3158,26.1911,26.2567,1228900.0
2008-07-21 09:30:00,40.29,40.6,40.0,40.24,1409900.0,26.4405,26.6439,26.2501,26.4076,1409900.0
2008-07-21 09:35:00,40.24,40.34,39.63,39.96,1073400.0,26.4076,26.4733,26.0073,26.2239,1073400.0
2008-07-21 09:40:00,39.97,40.14,39.53,39.82,602600.0,26.2305,26.342,25.9417,26.132,602600.0
2008-07-21 09:45:00,39.83,39.97,39.75,39.97,609500.0,26.1386,26.2305,26.0861,26.2305,609500.0
2008-07-21 09:50:00,39.96,40.07,39.73,39.98,774400.0,26.2239,26.2961,26.073,26.237,774400.0
2008-07-21 09:55:00,39.98,40.21,39.88,40.15,727000.0,26.237,26.388,26.1714,26.3486,727000.0
2008-07-21 10:00:00,40.16,40.39,40.16,40.38,940100.0,26.3551,26.5061,26.3551,26.4995,940100.0
2008-07-21 10:05:00,40.38,40.39,40.07,40.15,668300.0,26.4995,26.5061,26.2961,26.3486,668300.0
2008-07-21 10:10:00,40.15,40.65,40.15,40.61,779000.0,26.3486,26.6767,26.3486,26.6505,779000.0
2008-07-21 10:15:00,40.6,40.95,40.59,40.82,870900.0,26.6439,26.8736,26.6373,26.7883,870900.0
2008-07-21 10:20:00,40.81,40.83,40.32,40.32,645700.0,26.7817,26.7948,26.4601,26.4601,645700.0
2008-07-21 10:25:00,40.35,40.57,40.15,40.17,421400.0,26.4798,26.6242,26.3486,26.3617,421400.0
2008-07-21 10:30:00,40.16,40.45,40.06,40.1,340600.0,26.3551,26.5455,26.2895,26.3158,340600.0
2008-07-21 10:35:00,40.1,40.4,40.06,40.26,513000.0,26.3158,26.5126,26.2895,26.4208,513000.0
2008-07-21 10:40:00,40.26,40.62,40.23,40.55,384900.0,26.4208,26.657,26.4011,26.6111,384900.0
2008-07-21 10:45:00,40.55,40.64,40.22,40.58,461000.0,26.6111,26.6701,26.3945,26.6308,461000.0
2008-07-21 10:50:00,40.57,40.58,40.35,40.5,275300.0,26.6242,26.6308,26.4798,26.5783,275300.0
2008-07-21 10:55:00,40.5,40.5,40.17,40.22,363600.0,26.5783,26.5783,26.3617,26.3945,363600.0
2008-07-21 11:00:00,40.21,40.23,39.94,39.99,448100.0,26.388,26.4011,26.2108,26.2436,448100.0
2008-07-21 11:05:00,39.99,40.19,39.9,40.1,563000.0,26.2436,26.3748,26.1845,26.3158,563000.0
2008-07-21 11:10:00,40.11,40.12,39.54,39.66,641400.0,26.3223,26.3289,25.9483,26.027,641400.0
2008-07-21 11:15:00,39.67,39.78,39.57,39.7,557300.0,26.0336,26.1058,25.968,26.0533,557300.0
2008-07-21 11:20:00,39.72,39.75,39.5,39.58,493900.0,26.0664,26.0861,25.922,25.9745,493900.0
2008-07-21 11:25:00,39.58,39.69,39.44,39.46,519500.0,25.9745,26.0467,25.8826,25.8958,519500.0
2008-07-21 11:30:00,39.47,39.75,39.17,39.28,468000.0,25.9023,26.0861,25.7055,25.7776,468000.0
2008-07-21 11:35:00,39.27,39.35,38.96,38.99,644300.0,25.7711,25.8236,25.5676,25.5873,644300.0
2008-07-21 11:40:00,39.0,39.12,38.88,39.03,660500.0,25.5939,25.6726,25.5151,25.6136,660500.0
2008-07-21 11:45:00,39.06,39.08,38.86,39.01,735900.0,25.6333,25.6464,25.502,25.6005,735900.0
2008-07-21 11:50:00,39.02,39.09,38.92,38.95,493400.0,25.607,25.653,25.5414,25.5611,493400.0
2008-07-21 11:55:00,38.94,39.0,38.79,38.83,469300.0,25.5545,25.5939,25.4561,25.4823,469300.0
2008-07-21 12:00:00,38.84,38.92,38.71,38.81,578500.0,25.4889,25.5414,25.4036,25.4692,578500.0
2008-07-21 12:05:00,38.81,39.03,38.8,38.97,431800.0,25.4692,25.6136,25.4626,25.5742,431800.0
2008-07-21 12:10:00,38.96,39.05,38.74,38.84,318400.0,25.5676,25.6267,25.4233,25.4889,318400.0
2008-07-21 12:15:00,38.83,39.17,38.83,39.11,304500.0,25.4823,25.7055,25.4823,25.6661,304500.0
2008-07-21 12:20:00,39.11,39.34,38.97,39.33,285600.0,25.6661,25.817,25.5742,25.8105,285600.0
2008-07-21 12:25:00,39.34,39.38,39.0,39.01,361600.0,25.817,25.8433,25.5939,25.6005,361600.0
2008-07-21 12:30:00,39.01,39.29,38.97,39.21,321100.0,25.6005,25.7842,25.5742,25.7317,321100.0
2008-07-21 12:35:00,39.2,39.29,39.1,39.24,365000.0,25.7251,25.7842,25.6595,25.7514,365000.0
2008-07-21 12:40:00,39.25,39.34,39.19,39.34,148900.0,25.758,25.817,25.7186,25.817,148900.0
2008-07-21 12:45:00,39.33,39.42,39.26,39.29,264700.0,25.8105,25.8695,25.7645,25.7842,264700.0
2008-07-21 12:50:00,39.3,39.39,39.25,39.25,150800.0,25.7908,25.8498,25.758,25.758,150800.0
2008-07-21 12:55:00,39.25,39.3,39.14,39.21,224700.0,25.758,25.7908,25.6858,25.7317,224700.0
2008-07-21 13:00:00,39.2,39.32,39.17,39.2,171700.0,25.7251,25.8039,25.7055,25.7251,171700.0
2008-07-21 13:05:00,39.2,39.23,39.07,39.16,237900.0,25.7251,25.7448,25.6398,25.6989,237900.0
2008-07-21 13:10:00,39.16,39.21,39.07,39.08,164100.0,25.6989,25.7317,25.6398,25.6464,164100.0
2008-07-21 13:15:00,39.09,39.29,38.98,39.24,412400.0,25.653,25.7842,25.5808,25.7514,412400.0
2008-07-21 13:20:00,39.24,39.35,39.17,39.27,186700.0,25.7514,25.8236,25.7055,25.7711,186700.0
2008-07-21 13:25:00,39.27,39.39,39.27,39.33,169400.0,25.7711,25.8498,25.7711,25.8105,169400.0
2008-07-21 13:30:00,39.33,39.36,39.26,39.27,145700.0,25.8105,25.8301,25.7645,25.7711,145700.0
2008-07-21 13:35:00,39.26,39.41,39.25,39.37,198900.0,25.7645,25.863,25.758,25.8367,198900.0
2008-07-21 13:40:00,39.36,39.39,39.23,39.24,247800.0,25.8301,25.8498,25.7448,25.7514,247800.0
2008-07-21 13:45:00,39.23,39.3,39.15,39.26,179500.0,25.7448,25.7908,25.6923,25.7645,179500.0
2008-07-21 13:50:00,39.28,39.45,39.26,39.33,396900.0,25.7776,25.8892,25.7645,25.8105,396900.0
2008-07-21 13:55:00,39.33,39.35,39.2,39.21,150100.0,25.8105,25.8236,25.7251,25.7317,150100.0
2008-07-21 14:00:00,39.21,39.28,39.09,39.1,291000.0,25.7317,25.7776,25.653,25.6595,291000.0
2008-07-21 14:05:00,39.1,39.19,38.98,39.04,311800.0,25.6595,25.7186,25.5808,25.6201,311800.0
2008-07-21 14:10:00,39.03,39.19,38.98,39.1,293500.0,25.6136,25.7186,25.5808,25.6595,293500.0
2008-07-21 14:15:00,39.11,39.2,39.08,39.15,193700.0,25.6661,25.7251,25.6464,25.6923,193700.0
2008-07-21 14:20:00,39.15,39.19,39.02,39.05,283600.0,25.6923,25.7186,25.607,25.6267,283600.0
2008-07-21 14:25:00,39.03,39.11,38.95,38.97,481000.0,25.6136,25.6661,25.5611,25.5742,481000.0
2008-07-21 14:30:00,38.96,39.06,38.93,39.03,258500.0,25.5676,25.6333,25.548,25.6136,258500.0
2008-07-21 14:35:00,39.03,39.12,38.98,39.03,243600.0,25.6136,25.6726,25.5808,25.6136,243600.0
2008-07-21 14:40:00,39.03,39.03,38.83,38.87,279500.0,25.6136,25.6136,25.4823,25.5086,279500.0
2008-07-21 14:45:00,38.87,38.91,38.79,38.84,358800.0,25.5086,25.5348,25.4561,25.4889,358800.0
2008-07-21 14:50:00,38.84,38.91,38.82,38.82,274300.0,25.4889,25.5348,25.4758,25.4758,274300.0
2008-07-21 14:55:00,38.82,38.85,38.6,38.65,403300.0,25.4758,25.4955,25.3314,25.3642,403300.0
2008-07-21 15:00:00,38.65,38.84,38.64,38.75,344100.0,25.3642,25.4889,25.3576,25.4298,344100.0
2008-07-21 15:05:00,38.75,38.82,38.53,38.61,539100.0,25.4298,25.4758,25.2855,25.338,539100.0
2008-07-21 15:10:00,38.6,38.66,38.46,38.65,573900.0,25.3314,25.3708,25.2395,25.3642,573900.0
2008-07-21 15:15:00,38.66,38.85,38.65,38.8,347400.0,25.3708,25.4955,25.3642,25.4626,347400.0
2008-07-21 15:20:00,38.8,38.87,38.7,38.84,405900.0,25.4626,25.5086,25.397,25.4889,405900.0
2008-07-21 15:25:00,38.85,38.88,38.71,38.8,376900.0,25.4955,25.5151,25.4036,25.4626,376900.0
2008-07-21 15:30:00,38.8,38.85,38.72,38.76,336500.0,25.4626,25.4955,25.4101,25.4364,336500.0
2008-07-21 15:35:00,38.76,38.79,38.35,38.53,712600.0,25.4364,25.4561,25.1673,25.2855,712600.0
2008-07-21 15:40:00,38.53,38.89,38.53,38.76,997600.0,25.2855,25.5217,25.2855,25.4364,997600.0
2008-07-21 15:45:00,38.75,38.97,38.72,38.94,549200.0,25.4298,25.5742,25.4101,25.5545,549200.0
2008-07-21 15:50:00,38.94,38.95,38.76,38.78,617900.0,25.5545,25.5611,25.4364,25.4495,617900.0
2008-07-21 15:55:00,38.78,38.78,38.64,38.68,1186200.0,25.4495,25.4495,25.3576,25.3839,1186200.0
2008-07-22 09:30:00,38.16,38.86,37.85,38.18,1409900.0,25.0426,25.502,24.8392,25.0558,1409900.0
2008-07-22 09:35:00,38.2,38.65,37.87,38.11,1249100.0,25.0689,25.3642,24.8523,25.0098,1249100.0
2008-07-22 09:40:00,38.11,38.27,37.85,38.15,1042900.0,25.0098,25.1148,24.8392,25.0361,1042900.0
2008-07-22 09:45:00,38.15,38.15,37.61,37.92,1535000.0,25.0361,25.0361,24.6817,24.8851,1535000.0
2008-07-22 09:50:00,37.92,38.39,37.88,38.2,1222900.0,24.8851,25.1936,24.8589,25.0689,1222900.0
2008-07-22 09:55:00,38.19,38.5,38.04,38.28,1484000.0,25.0623,25.2658,24.9639,25.1214,1484000.0
2008-07-22 10:00:00,38.29,38.77,38.1,38.59,941400.0,25.128,25.443,25.0033,25.3248,941400.0
2008-07-22 10:05:00,38.58,38.87,38.46,38.65,1146500.0,25.3183,25.5086,25.2395,25.3642,1146500.0
2008-07-22 10:10:00,38.65,38.83,38.61,38.78,1275100.0,25.3642,25.4823,25.338,25.4495,1275100.0
2008-07-22 10:15:00,38.78,38.99,38.55,38.97,912600.0,25.4495,25.5873,25.2986,25.5742,912600.0
2008-07-22 10:20:00,38.97,39.16,38.54,38.55,1062200.0,25.5742,25.6989,25.292,25.2986,1062200.0
2008-07-22 10:25:00,38.57,38.79,38.41,38.57,856300.0,25.3117,25.4561,25.2067,25.3117,856300.0
2008-07-22 10:30:00,38.57,38.98,38.42,38.44,785000.0,25.3117,25.5808,25.2133,25.2264,785000.0
2008-07-22 10:35:00,38.43,38.7,38.4,38.69,396100.0,25.2198,25.397,25.2001,25.3905,396100.0
2008-07-22 10:40:00,38.7,38.97,38.62,38.96,553700.0,25.397,25.5742,25.3445,25.5676,553700.0
2008-07-22 10:45:00,38.95,39.02,38.75,39.02,360300.0,25.5611,25.607,25.4298,25.607,360300.0
2008-07-22 10:50:00,39.02,39.12,38.5,38.54,541900.0,25.607,25.6726,25.2658,25.292,541900.0
2008-07-22 10:55:00,38.53,38.7,38.46,38.69,385500.0,25.2855,25.397,25.2395,25.3905,385500.0
2008-07-22 11:00:00,38.69,39.15,38.68,39.15,783100.0,25.3905,25.6923,25.3839,25.6923,783100.0
2008-07-22 11:05:00,39.14,39.79,39.12,39.7,1081700.0,25.6858,26.1123,25.6726,26.0533,1081700.0
2008-07-22 11:10:00,39.7,39.77,39.5,39.72,668600.0,26.0533,26.0992,25.922,26.0664,668600.0
2008-07-22 11:15:00,39.72,39.76,39.54,39.6,493300.0,26.0664,26.0926,25.9483,25.9876,493300.0
2008-07-22 11:20:00,39.6,40.8,39.58,39.87,545200.0,25.9876,26.7751,25.9745,26.1648,545200.0
2008-07-22 11:25:00,39.87,40.14,39.85,39.92,603800.0,26.1648,26.342,26.1517,26.1976,603800.0
2008-07-22 11:30:00,39.92,40.12,39.9,40.01,615700.0,26.1976,26.3289,26.1845,26.2567,615700.0
2008-07-22 11:35:00,40.02,40.15,39.93,40.03,715300.0,26.2633,26.3486,26.2042,26.2698,715300.0
2008-07-22 11:40:00,40.02,40.08,39.95,39.95,384900.0,26.2633,26.3026,26.2173,26.2173,384900.0
2008-07-22 11:45:00,39.95,40.01,39.71,39.81,339400.0,26.2173,26.2567,26.0598,26.1255,339400.0
2008-07-22 11:50:00,39.81,39.84,39.5,39.53,344300.0,26.1255,26.1451,25.922,25.9417,344300.0
2008-07-22 11:55:00,39.53,39.56,39.25,39.47,391800.0,25.9417,25.9614,25.758,25.9023,391800.0
2008-07-22 12:00:00,39.46,39.7,39.46,39.62,419300.0,25.8958,26.0533,25.8958,26.0008,419300.0
2008-07-22 12:05:00,39.63,39.95,39.5,39.93,278300.0,26.0073,26.2173,25.922,26.2042,278300.0
2008-07-22 12:10:00,39.95,39.98,39.72,39.75,330600.0,26.2173,26.237,26.0664,26.0861,330600.0
2008-07-22 12:15:00,39.76,39.76,39.56,39.61,229600.0,26.0926,26.0926,25.9614,25.9942,229600.0
2008-07-22 12:20:00,39.62,39.73,39.54,39.69,205800.0,26.0008,26.073,25.9483,26.0467,205800.0
2008-07-22 12:25:00,39.69,39.7,39.29,39.35,327100.0,26.0467,26.0533,25.7842,25.8236,327100.0
2008-07-22 12:30:00,39.35,39.55,39.34,39.37,216200.0,25.8236,25.9548,25.817,25.8367,216200.0
2008-07-22 12:35:00,39.37,39.49,39.16,39.18,230100.0,25.8367,25.9155,25.6989,25.712,230100.0
2008-07-22 12:40:00,39.19,39.55,39.11,39.45,313800.0,25.7186,25.9548,25.6661,25.8892,313800.0
2008-07-22 12:45:00,39.44,39.52,39.28,39.36,271000.0,25.8826,25.9351,25.7776,25.8301,271000.0
2008-07-22 12:50:00,39.35,39.52,39.33,39.52,211000.0,25.8236,25.9351,25.8105,25.9351,211000.0
2008-07-22 12:55:00,39.51,39.71,39.46,39.71,205400.0,25.9286,26.0598,25.8958,26.0598,205400.0
2008-07-22 13:00:00,39.7,39.74,39.4,39.42,269600.0,26.0533,26.0795,25.8564,25.8695,269600.0
2008-07-22 13:05:00,39.42,39.51,39.36,39.46,234500.0,25.8695,25.9286,25.8301,25.8958,234500.0
2008-07-22 13:10:00,39.46,39.56,39.45,39.49,149700.0,25.8958,25.9614,25.8892,25.9155,149700.0
2008-07-22 13:15:00,39.48,39.51,39.4,39.46,192400.0,25.9089,25.9286,25.8564,25.8958,192400.0
2008-07-22 13:20:00,39.46,39.73,39.46,39.72,201000.0,25.8958,26.073,25.8958,26.0664,201000.0
2008-07-22 13:25:00,39.71,39.83,39.58,39.6,285200.0,26.0598,26.1386,25.9745,25.9876,285200.0
2008-07-22 13:30:00,39.6,39.73,39.5,39.52,253000.0,25.9876,26.073,25.922,25.9351,253000.0
2008-07-22 13:35:00,39.52,39.77,39.5,39.73,258200.0,25.9351,26.0992,25.922,26.073,258200.0
2008-07-22 13:40:00,39.73,39.82,39.59,39.64,350600.0,26.073,26.132,25.9811,26.0139,350600.0
2008-07-22 13:45:00,39.65,39.68,39.56,39.56,126600.0,26.0205,26.0401,25.9614,25.9614,126600.0
2008-07-22 13:50:00,39.57,39.64,39.5,39.5,225900.0,25.968,26.0139,25.922,25.922,225900.0
2008-07-22 13:55:00,39.5,39.56,39.44,39.55,150600.0,25.922,25.9614,25.8826,25.9548,150600.0
2008-07-22 14:00:00,39.55,39.57,39.4,39.49,275700.0,25.9548,25.968,25.8564,25.9155,275700.0
2008-07-22 14:05:00,39.47,39.62,39.38,39.61,331000.0,25.9023,26.0008,25.8433,25.9942,331000.0
2008-07-22 14:10:00,39.61,39.66,39.32,39.32,464400.0,25.9942,26.027,25.8039,25.8039,464400.0
2008-07-22 14:15:00,39.33,39.36,39.07,39.13,508900.0,25.8105,25.8301,25.6398,25.6792,508900.0
2008-07-22 14:20:00,39.13,39.38,39.12,39.33,271300.0,25.6792,25.8433,25.6726,25.8105,271300.0
2008-07-22 14:25:00,39.34,39.49,39.2,39.46,548200.0,25.817,25.9155,25.7251,25.8958,548200.0
2008-07-22 14:30:00,39.46,39.51,39.43,39.46,277200.0,25.8958,25.9286,25.8761,25.8958,277200.0
2008-07-22 14:35:00,39.46,39.64,39.33,39.63,270500.0,25.8958,26.0139,25.8105,26.0073,270500.0
2008-07-22 14:40:00,39.63,40.01,39.58,39.87,414100.0,26.0073,26.2567,25.9745,26.1648,414100.0
2008-07-22 14:45:00,39.87,40.03,39.8,39.85,512000.0,26.1648,26.2698,26.1189,26.1517,512000.0
2008-07-22 14:50:00,39.85,40.02,39.73,39.92,404300.0,26.1517,26.2633,26.073,26.1976,404300.0
2008-07-22 14:55:00,39.91,40.02,39.78,40.0,290000.0,26.1911,26.2633,26.1058,26.2501,290000.0
2008-07-22 15:00:00,40.0,40.14,39.95,40.1,584400.0,26.2501,26.342,26.2173,26.3158,584400.0
2008-07-22 15:05:00,40.09,40.2,39.93,39.95,602200.0,26.3092,26.3814,26.2042,26.2173,602200.0
2008-07-22 15:10:00,39.96,40.1,39.89,40.02,503300.0,26.2239,26.3158,26.178,26.2633,503300.0
2008-07-22 15:15:00,40.03,40.06,39.88,40.04,511000.0,26.2698,26.2895,26.1714,26.2764,511000.0
2008-07-22 15:20:00,40.04,40.19,40.03,40.09,705600.0,26.2764,26.3748,26.2698,26.3092,705600.0
2008-07-22 15:25:00,40.09,40.33,40.09,40.32,1097400.0,26.3092,26.4667,26.3092,26.4601,1097400.0
2008-07-22 15:30:00,40.31,40.49,40.12,40.47,785700.0,26.4536,26.5717,26.3289,26.5586,785700.0
2008-07-22 15:35:00,40.47,40.91,40.34,40.9,1290600.0,26.5586,26.8473,26.4733,26.8408,1290600.0
2008-07-22 15:40:00,40.9,41.0,40.62,40.81,1550600.0,26.8408,26.9064,26.657,26.7817,1550600.0
2008-07-22 15:45:00,40.8,40.85,40.27,40.56,1519300.0,26.7751,26.808,26.4273,26.6176,1519300.0
2008-07-22 15:50:00,40.57,40.99,40.54,40.98,1410300.0,26.6242,26.8998,26.6045,26.8933,1410300.0
2008-07-22 15:55:00,40.97,41.04,40.84,40.87,2049000.0,26.8867,26.9326,26.8014,26.8211,2049000.0
2008-07-23 09:30:00,40.9,41.23,39.39,39.42,1522900.0,26.8408,27.0573,25.8498,25.8695,1522900.0
2008-07-23 09:35:00,39.43,40.72,39.37,40.59,1516600.0,25.8761,26.7226,25.8367,26.6373,1516600.0
2008-07-23 09:40:00,40.6,41.29,40.37,41.28,1128600.0,26.6439,27.0967,26.493,27.0901,1128600.0
2008-07-23 09:45:00,41.29,42.15,41.26,41.77,1956700.0,27.0967,27.6611,27.077,27.4117,1956700.0
2008-07-23 09:50:00,41.76,41.86,41.25,41.27,1487100.0,27.4052,27.4708,27.0705,27.0836,1487100.0
2008-07-23 09:55:00,41.25,41.62,41.22,41.51,737600.0,27.0705,27.3133,27.0508,27.2411,737600.0
2008-07-23 10:00:00,41.51,41.94,41.45,41.88,969900.0,27.2411,27.5233,27.2017,27.4839,969900.0
2008-07-23 10:05:00,41.88,42.0,41.48,41.5,1172100.0,27.4839,27.5627,27.2214,27.2345,1172100.0
2008-07-23 10:10:00,41.5,41.87,41.46,41.86,729000.0,27.2345,27.4773,27.2083,27.4708,729000.0
2008-07-23 10:15:00,41.86,42.08,41.66,41.99,754300.0,27.4708,27.6152,27.3395,27.5561,754300.0
2008-07-23 10:20:00,41.99,42.32,41.95,42.13,1176500.0,27.5561,27.7727,27.5298,27.648,1176500.0
2008-07-23 10:25:00,42.13,42.98,42.11,42.28,1549500.0,27.648,28.2058,27.6348,27.7464,1549500.0
2008-07-23 10:30:00,42.28,42.83,42.14,42.81,1164300.0,27.7464,28.1073,27.6545,28.0942,1164300.0
2008-07-23 10:35:00,42.81,43.0,42.37,42.56,1231800.0,28.0942,28.2189,27.8055,27.9302,1231800.0
2008-07-23 10:40:00,42.59,42.76,41.8,42.03,962600.0,27.9498,28.0614,27.4314,27.5823,962600.0
2008-07-23 10:45:00,42.04,42.23,41.94,42.0,824400.0,27.5889,27.7136,27.5233,27.5627,824400.0
2008-07-23 10:50:00,42.0,42.35,41.88,41.99,648700.0,27.5627,27.7923,27.4839,27.5561,648700.0
2008-07-23 10:55:00,42.0,42.04,41.46,41.54,847600.0,27.5627,27.5889,27.2083,27.2608,847600.0
2008-07-23 11:00:00,41.53,41.85,41.22,41.83,921900.0,27.2542,27.4642,27.0508,27.4511,921900.0
2008-07-23 11:05:00,41.81,41.97,41.56,41.58,735500.0,27.438,27.543,27.2739,27.287,735500.0
2008-07-23 11:10:00,41.58,41.61,41.16,41.46,565900.0,27.287,27.3067,27.0114,27.2083,565900.0
2008-07-23 11:15:00,41.48,42.1,41.48,41.55,691400.0,27.2214,27.6283,27.2214,27.2673,691400.0
2008-07-23 11:20:00,41.57,41.7,41.27,41.64,535500.0,27.2805,27.3658,27.0836,27.3264,535500.0
2008-07-23 11:25:00,41.62,42.06,41.5,41.87,569100.0,27.3133,27.602,27.2345,27.4773,569100.0
2008-07-23 11:30:00,41.87,41.93,41.61,41.61,327000.0,27.4773,27.5167,27.3067,27.3067,327000.0
2008-07-23 11:35:00,41.63,41.7,41.27,41.52,342200.0,27.3198,27.3658,27.0836,27.2477,342200.0
2008-07-23 11:40:00,41.52,41.52,41.19,41.28,442800.0,27.2477,27.2477,27.0311,27.0901,442800.0
2008-07-23 11:45:00,41.28,41.52,40.94,41.11,441400.0,27.0901,27.2477,26.867,26.9786,441400.0
2008-07-23 11:50:00,41.11,41.31,40.83,40.95,673300.0,26.9786,27.1098,26.7948,26.8736,673300.0
2008-07-23 11:55:00,40.95,41.0,40.71,40.77,533900.0,26.8736,26.9064,26.7161,26.7555,533900.0
2008-07-23 12:00:00,40.78,41.12,40.77,40.91,445700.0,26.762,26.9851,26.7555,26.8473,445700.0
2008-07-23 12:05:00,40.92,41.1,40.8,40.85,512700.0,26.8539,26.972,26.7751,26.808,512700.0
2008-07-23 12:10:00,40.85,40.86,40.7,40.78,449200.0,26.808,26.8145,26.7095,26.762,449200.0
2008-07-23 12:15:00,40.78,40.83,40.41,40.71,562200.0,26.762,26.7948,26.5192,26.7161,562200.0
2008-07-23 12:20:00,40.71,40.81,40.47,40.73,430800.0,26.7161,26.7817,26.5586,26.7292,430800.0
2008-07-23 12:25:00,40.74,41.07,40.69,40.89,435600.0,26.7358,26.9523,26.703,26.8342,435600.0
2008-07-23 12:30:00,40.89,40.97,40.5,40.54,483100.0,26.8342,26.8867,26.5783,26.6045,483100.0
2008-07-23 12:35:00,40.54,40.99,40.53,40.98,430600.0,26.6045,26.8998,26.598,26.8933,430600.0
2008-07-23 12:40:00,40.98,41.08,40.85,40.96,451500.0,26.8933,26.9589,26.808,26.8801,451500.0
2008-07-23 12:45:00,40.97,41.04,40.76,40.81,419000.0,26.8867,26.9326,26.7489,26.7817,419000.0
2008-07-23 12:50:00,40.82,40.98,40.78,40.85,566200.0,26.7883,26.8933,26.762,26.808,566200.0
2008-07-23 12:55:00,40.85,40.98,40.83,40.88,435600.0,26.808,26.8933,26.7948,26.8276,435600.0
2008-07-23 13:00:00,40.89,41.06,40.85,40.86,287800.0,26.8342,26.9458,26.808,26.8145,287800.0
2008-07-23 13:05:00,40.86,40.91,40.61,40.62,556300.0,26.8145,26.8473,26.6505,26.657,556300.0
2008-07-23 13:10:00,40.63,40.89,40.62,40.77,346500.0,26.6636,26.8342,26.657,26.7555,346500.0
2008-07-23 13:15:00,40.76,40.88,40.74,40.84,274700.0,26.7489,26.8276,26.7358,26.8014,274700.0
2008-07-23 13:20:00,40.83,41.07,40.76,41.0,360200.0,26.7948,26.9523,26.7489,26.9064,360200.0
2008-07-23 13:25:00,41.01,41.15,40.99,41.08,327300.0,26.913,27.0048,26.8998,26.9589,327300.0
2008-07-23 13:30:00,41.08,41.09,40.92,40.92,296800.0,26.9589,26.9655,26.8539,26.8539,296800.0
2008-07-23 13:35:00,40.92,41.31,40.87,41.3,293700.0,26.8539,27.1098,26.8211,27.1033,293700.0
2008-07-23 13:40:00,41.3,41.61,41.25,41.5,573700.0,27.1033,27.3067,27.0705,27.2345,573700.0
2008-07-23 13:45:00,41.5,41.68,41.37,41.51,821900.0,27.2345,27.3527,27.1492,27.2411,821900.0
2008-07-23 13:50:00,41.51,41.54,40.94,41.1,596700.0,27.2411,27.2608,26.867,26.972,596700.0
2008-07-23 13:55:00,41.09,41.2,40.78,41.15,416100.0,26.9655,27.0376,26.762,27.0048,416100.0
2008-07-23 14:00:00,41.15,41.57,41.1,41.45,588900.0,27.0048,27.2805,26.972,27.2017,588900.0
2008-07-23 14:05:00,41.46,41.9,41.45,41.72,682200.0,27.2083,27.497,27.2017,27.3789,682200.0
2008-07-23 14:10:00,41.73,41.81,41.52,41.63,559100.0,27.3855,27.438,27.2477,27.3198,559100.0
2008-07-23 14:15:00,41.63,41.85,41.61,41.68,338900.0,27.3198,27.4642,27.3067,27.3527,338900.0
2008-07-23 14:20:00,41.69,42.0,41.68,41.93,468200.0,27.3592,27.5627,27.3527,27.5167,468200.0
2008-07-23 14:25:00,41.92,42.24,41.92,42.18,559700.0,27.5102,27.7202,27.5102,27.6808,559700.0
2008-07-23 14:30:00,42.18,42.36,42.03,42.29,556500.0,27.6808,27.7989,27.5823,27.753,556500.0
2008-07-23 14:35:00,42.29,42.29,41.73,41.85,495700.0,27.753,27.753,27.3855,27.4642,495700.0
2008-07-23 14:40:00,41.8,42.13,41.78,42.12,281700.0,27.4314,27.648,27.4183,27.6414,281700.0
2008-07-23 14:45:00,42.11,42.14,41.78,41.79,526600.0,27.6348,27.6545,27.4183,27.4248,526600.0
2008-07-23 14:50:00,41.77,42.11,41.73,42.02,500400.0,27.4117,27.6348,27.3855,27.5758,500400.0
2008-07-23 14:55:00,42.03,42.06,41.83,41.93,457300.0,27.5823,27.602,27.4511,27.5167,457300.0
2008-07-23 15:00:00,41.94,41.95,41.46,41.69,490300.0,27.5233,27.5298,27.2083,27.3592,490300.0
2008-07-23 15:05:00,41.7,41.83,41.67,41.79,356000.0,27.3658,27.4511,27.3461,27.4248,356000.0
2008-07-23 15:10:00,41.8,42.32,41.79,42.28,740100.0,27.4314,27.7727,27.4248,27.7464,740100.0
2008-07-23 15:15:00,42.27,42.35,41.92,42.12,681300.0,27.7398,27.7923,27.5102,27.6414,681300.0
2008-07-23 15:20:00,42.12,42.5,42.09,42.43,819700.0,27.6414,27.8908,27.6217,27.8448,819700.0
2008-07-23 15:25:00,42.43,42.5,42.1,42.18,777700.0,27.8448,27.8908,27.6283,27.6808,777700.0
2008-07-23 15:30:00,42.17,42.28,42.07,42.2,931300.0,27.6742,27.7464,27.6086,27.6939,931300.0
2008-07-23 15:35:00,42.21,42.22,41.71,41.85,924400.0,27.7005,27.707,27.3723,27.4642,924400.0
2008-07-23 15:40:00,41.85,42.06,41.85,41.95,719200.0,27.4642,27.602,27.4642,27.5298,719200.0
2008-07-23 15:45:00,41.95,42.1,41.87,42.1,781000.0,27.5298,27.6283,27.4773,27.6283,781000.0
2008-07-23 15:50:00,42.09,42.38,42.09,42.23,973900.0,27.6217,27.812,27.6217,27.7136,973900.0
2008-07-23 15:55:00,42.23,42.25,41.89,41.92,1493700.0,27.7136,27.7267,27.4905,27.5102,1493700.0
2008-07-24 09:30:00,42.18,42.28,41.44,41.57,919600.0,27.6808,27.7464,27.1952,27.2805,919600.0
2008-07-24 09:35:00,41.57,41.62,41.21,41.23,760500.0,27.2805,27.3133,27.0442,27.0573,760500.0
2008-07-24 09:40:00,41.24,41.71,41.15,41.66,741100.0,27.0639,27.3723,27.0048,27.3395,741100.0
2008-07-24 09:45:00,41.67,42.06,41.47,41.53,760100.0,27.3461,27.602,27.2148,27.2542,760100.0
2008-07-24 09:50:00,41.52,41.57,41.0,41.31,630800.0,27.2477,27.2805,26.9064,27.1098,630800.0
2008-07-24 09:55:00,41.31,41.71,41.22,41.69,340500.0,27.1098,27.3723,27.0508,27.3592,340500.0
2008-07-24 10:00:00,41.7,41.7,40.94,41.01,692500.0,27.3658,27.3658,26.867,26.913,692500.0
2008-07-24 10:05:00,41.01,41.14,40.8,40.8,925400.0,26.913,26.9983,26.7751,26.7751,925400.0
2008-07-24 10:10:00,40.8,41.02,40.62,40.93,1023400.0,26.7751,26.9195,26.657,26.8605,1023400.0
2008-07-24 10:15:00,40.93,41.91,40.84,41.13,754000.0,26.8605,27.5036,26.8014,26.9917,754000.0
2008-07-24 10:20:00,41.11,41.13,40.81,40.95,431500.0,26.9786,26.9917,26.7817,26.8736,431500.0
2008-07-24 10:25:00,40.95,41.07,40.79,41.04,394500.0,26.8736,26.9523,26.7686,26.9326,394500.0
2008-07-24 10:30:00,41.04,41.26,40.98,41.01,491200.0,26.9326,27.077,26.8933,26.913,491200.0
2008-07-24 10:35:00,41.01,41.2,40.94,40.99,617400.0,26.913,27.0376,26.867,26.8998,617400.0
2008-07-24 10:40:00,40.99,41.05,40.65,40.66,550000.0,26.8998,26.9392,26.6767,26.6833,550000.0
2008-07-24 10:45:00,40.67,40.98,40.59,40.81,548800.0,26.6898,26.8933,26.6373,26.7817,548800.0
2008-07-24 10:50:00,40.82,41.03,40.7,40.91,703800.0,26.7883,26.9261,26.7095,26.8473,703800.0
2008-07-24 10:55:00,40.91,40.93,40.69,40.78,436200.0,26.8473,26.8605,26.703,26.762,436200.0
2008-07-24 11:00:00,40.79,41.03,40.72,40.83,500700.0,26.7686,26.9261,26.7226,26.7948,500700.0
2008-07-24 11:05:00,40.83,40.94,40.54,40.64,431300.0,26.7948,26.867,26.6045,26.6701,431300.0
2008-07-24 11:10:00,40.63,40.78,40.48,40.51,617200.0,26.6636,26.762,26.5651,26.5848,617200.0
2008-07-24 11:15:00,40.51,40.74,40.46,40.72,580100.0,26.5848,26.7358,26.552,26.7226,580100.0
2008-07-24 11:20:00,40.72,40.73,40.51,40.56,561400.0,26.7226,26.7292,26.5848,26.6176,561400.0
2008-07-24 11:25:00,40.57,40.57,40.28,40.3,490200.0,26.6242,26.6242,26.4339,26.447,490200.0
2008-07-24 11:30:00,40.3,40.43,40.15,40.36,670800.0,26.447,26.5323,26.3486,26.4864,670800.0
2008-07-24 11:35:00,40.37,40.51,40.31,40.5,638300.0,26.493,26.5848,26.4536,26.5783,638300.0
2008-07-24 11:40:00,40.49,40.52,40.3,40.39,329000.0,26.5717,26.5914,26.447,26.5061,329000.0
2008-07-24 11:45:00,40.38,40.54,40.31,40.49,315800.0,26.4995,26.6045,26.4536,26.5717,315800.0
2008-07-24 11:50:00,40.51,40.71,40.51,40.58,386700.0,26.5848,26.7161,26.5848,26.6308,386700.0
2008-07-24 11:55:00,40.57,40.62,40.44,40.6,286600.0,26.6242,26.657,26.5389,26.6439,286600.0
2008-07-24 12:00:00,40.61,40.68,40.45,40.5,479800.0,26.6505,26.6964,26.5455,26.5783,479800.0
2008-07-24 12:05:00,40.5,40.55,40.32,40.35,381200.0,26.5783,26.6111,26.4601,26.4798,381200.0
2008-07-24 12:10:00,40.35,40.4,40.27,40.3,284000.0,26.4798,26.5126,26.4273,26.447,284000.0
2008-07-24 12:15:00,40.3,40.37,40.27,40.28,321800.0,26.447,26.493,26.4273,26.4339,321800.0
2008-07-24 12:20:00,40.27,40.34,40.26,40.28,328400.0,26.4273,26.4733,26.4208,26.4339,328400.0
2008-07-24 12:25:00,40.28,40.29,40.19,40.2,467200.0,26.4339,26.4405,26.3748,26.3814,467200.0
2008-07-24 12:30:00,40.19,40.29,40.14,40.15,363200.0,26.3748,26.4405,26.342,26.3486,363200.0
2008-07-24 12:35:00,40.15,40.17,39.85,39.88,633100.0,26.3486,26.3617,26.1517,26.1714,633100.0
2008-07-24 12:40:00,39.89,41.05,39.82,40.1,520100.0,26.178,26.9392,26.132,26.3158,520100.0
2008-07-24 12:45:00,40.1,40.26,40.02,40.23,354200.0,26.3158,26.4208,26.2633,26.4011,354200.0
2008-07-24 12:50:00,40.24,40.26,39.86,39.96,352400.0,26.4076,26.4208,26.1583,26.2239,352400.0
2008-07-24 12:55:00,39.97,40.14,39.88,40.02,323000.0,26.2305,26.342,26.1714,26.2633,323000.0
2008-07-24 13:00:00,40.02,40.11,39.76,39.76,381400.0,26.2633,26.3223,26.0926,26.0926,381400.0
2008-07-24 13:05:00,39.76,39.82,39.75,39.77,464200.0,26.0926,26.132,26.0861,26.0992,464200.0
2008-07-24 13:10:00,39.78,40.12,39.77,40.0,935600.0,26.1058,26.3289,26.0992,26.2501,935600.0
2008-07-24 13:15:00,39.99,40.17,39.94,39.96,267200.0,26.2436,26.3617,26.2108,26.2239,267200.0
2008-07-24 13:20:00,39.95,40.34,39.94,40.33,384500.0,26.2173,26.4733,26.2108,26.4667,384500.0
2008-07-24 13:25:00,40.34,40.4,40.03,40.09,379100.0,26.4733,26.5126,26.2698,26.3092,379100.0
2008-07-24 13:30:00,40.09,40.22,39.96,39.97,201400.0,26.3092,26.3945,26.2239,26.2305,201400.0
2008-07-24 13:35:00,39.95,40.13,39.95,40.13,260500.0,26.2173,26.3355,26.2173,26.3355,260500.0
2008-07-24 13:40:00,40.13,40.29,40.06,40.11,310800.0,26.3355,26.4405,26.2895,26.3223,310800.0
2008-07-24 13:45:00,40.09,40.16,40.0,40.07,238600.0,26.3092,26.3551,26.2501,26.2961,238600.0
2008-07-24 13:50:00,40.07,40.14,39.97,40.1,218700.0,26.2961,26.342,26.2305,26.3158,218700.0
2008-07-24 13:55:00,40.11,40.26,40.09,40.18,248600.0,26.3223,26.4208,26.3092,26.3683,248600.0
2008-07-24 14:00:00,40.18,40.25,40.05,40.19,317300.0,26.3683,26.4142,26.283,26.3748,317300.0
2008-07-24 14:05:00,40.19,40.21,40.0,40.0,283600.0,26.3748,26.388,26.2501,26.2501,283600.0
2008-07-24 14:10:00,40.01,40.07,39.7,39.8,542400.0,26.2567,26.2961,26.0533,26.1189,542400.0
2008-07-24 14:15:00,39.8,39.99,39.75,39.98,528100.0,26.1189,26.2436,26.0861,26.237,528100.0
2008-07-24 14:20:00,39.98,40.17,39.95,40.12,406300.0,26.237,26.3617,26.2173,26.3289,406300.0
2008-07-24 14:25:00,40.12,40.14,39.9,39.97,502500.0,26.3289,26.342,26.1845,26.2305,502500.0
2008-07-24 14:30:00,39.97,40.03,39.96,39.97,270600.0,26.2305,26.2698,26.2239,26.2305,270600.0
2008-07-24 14:35:00,39.97,39.97,39.73,39.9,470000.0,26.2305,26.2305,26.073,26.1845,470000.0
2008-07-24 14:40:00,39.9,39.98,39.83,39.93,332200.0,26.1845,26.237,26.1386,26.2042,332200.0
2008-07-24 14:45:00,39.94,40.06,39.93,40.02,312600.0,26.2108,26.2895,26.2042,26.2633,312600.0
2008-07-24 14:50:00,40.01,40.02,39.74,39.87,472700.0,26.2567,26.2633,26.0795,26.1648,472700.0
2008-07-24 14:55:00,39.86,40.09,39.8,40.02,517100.0,26.1583,26.3092,26.1189,26.2633,517100.0
2008-07-24 15:00:00,40.01,40.12,39.9,40.12,589700.0,26.2567,26.3289,26.1845,26.3289,589700.0
2008-07-24 15:05:00,40.12,40.24,40.09,40.14,634500.0,26.3289,26.4076,26.3092,26.342,634500.0
2008-07-24 15:10:00,40.15,40.31,39.9,39.9,673100.0,26.3486,26.4536,26.1845,26.1845,673100.0
2008-07-24 15:15:00,39.91,39.95,39.76,39.77,611500.0,26.1911,26.2173,26.0926,26.0992,611500.0
2008-07-24 15:20:00,39.77,39.81,39.46,39.47,796600.0,26.0992,26.1255,25.8958,25.9023,796600.0
2008-07-24 15:25:00,39.47,39.57,39.3,39.45,606000.0,25.9023,25.968,25.7908,25.8892,606000.0
2008-07-24 15:30:00,39.44,39.46,39.15,39.16,637500.0,25.8826,25.8958,25.6923,25.6989,637500.0
2008-07-24 15:35:00,39.16,40.0,39.11,39.3,1091400.0,25.6989,26.2501,25.6661,25.7908,1091400.0
2008-07-24 15:40:00,39.3,39.32,39.04,39.08,975700.0,25.7908,25.8039,25.6201,25.6464,975700.0
2008-07-24 15:45:00,39.08,39.55,39.06,39.51,1089600.0,25.6464,25.9548,25.6333,25.9286,1089600.0
2008-07-24 15:50:00,39.5,39.58,39.29,39.56,1023400.0,25.922,25.9745,25.7842,25.9614,1023400.0
2008-07-24 15:55:00,39.57,39.64,39.44,39.5,1867200.0,25.968,26.0139,25.8826,25.922,1867200.0
2008-07-25 09:30:00,39.17,39.4,38.72,39.02,678300.0,25.7055,25.8564,25.4101,25.607,678300.0
2008-07-25 09:35:00,39.0,39.23,38.8,38.94,1190400.0,25.5939,25.7448,25.4626,25.5545,1190400.0
2008-07-25 09:40:00,38.95,39.05,38.48,38.67,968200.0,25.5611,25.6267,25.2526,25.3773,968200.0
2008-07-25 09:45:00,38.67,39.58,38.55,39.53,688500.0,25.3773,25.9745,25.2986,25.9417,688500.0
2008-07-25 09:50:00,39.53,40.19,39.39,39.48,968900.0,25.9417,26.3748,25.8498,25.9089,968900.0
2008-07-25 09:55:00,39.48,40.26,39.46,39.96,807600.0,25.9089,26.4208,25.8958,26.2239,807600.0
2008-07-25 10:00:00,39.98,40.44,39.78,40.08,911400.0,26.237,26.5389,26.1058,26.3026,911400.0
2008-07-25 10:05:00,40.07,40.37,39.47,39.47,784100.0,26.2961,26.493,25.9023,25.9023,784100.0
2008-07-25 10:10:00,39.47,40.05,39.42,39.98,576700.0,25.9023,26.283,25.8695,26.237,576700.0
2008-07-25 10:15:00,39.98,39.99,39.3,39.44,385200.0,26.237,26.2436,25.7908,25.8826,385200.0
2008-07-25 10:20:00,39.42,39.67,39.22,39.23,400900.0,25.8695,26.0336,25.7383,25.7448,400900.0
2008-07-25 10:25:00,39.22,39.23,38.88,38.88,564600.0,25.7383,25.7448,25.5151,25.5151,564600.0
2008-07-25 10:30:00,38.89,38.89,38.7,38.81,550600.0,25.5217,25.5217,25.397,25.4692,550600.0
2008-07-25 10:35:00,38.81,39.2,38.8,39.13,555100.0,25.4692,25.7251,25.4626,25.6792,555100.0
2008-07-25 10:40:00,39.14,39.4,38.99,39.25,350600.0,25.6858,25.8564,25.5873,25.758,350600.0
2008-07-25 10:45:00,39.25,39.46,39.23,39.27,500200.0,25.758,25.8958,25.7448,25.7711,500200.0
2008-07-25 10:50:00,39.28,39.36,39.08,39.32,390200.0,25.7776,25.8301,25.6464,25.8039,390200.0
2008-07-25 10:55:00,39.32,39.55,39.2,39.5,444900.0,25.8039,25.9548,25.7251,25.922,444900.0
2008-07-25 11:00:00,39.5,39.61,39.17,39.21,326600.0,25.922,25.9942,25.7055,25.7317,326600.0
2008-07-25 11:05:00,39.21,39.35,39.16,39.33,190800.0,25.7317,25.8236,25.6989,25.8105,190800.0
2008-07-25 11:10:00,39.32,39.4,39.11,39.37,327800.0,25.8039,25.8564,25.6661,25.8367,327800.0
2008-07-25 11:15:00,39.37,39.4,39.19,39.19,247300.0,25.8367,25.8564,25.7186,25.7186,247300.0
2008-07-25 11:20:00,39.2,39.27,39.0,39.06,306500.0,25.7251,25.7711,25.5939,25.6333,306500.0
2008-07-25 11:25:00,39.06,39.1,38.95,38.98,264800.0,25.6333,25.6595,25.5611,25.5808,264800.0
2008-07-25 11:30:00,38.97,39.27,38.97,39.01,268500.0,25.5742,25.7711,25.5742,25.6005,268500.0
2008-07-25 11:35:00,39.01,39.55,38.99,39.16,240000.0,25.6005,25.9548,25.5873,25.6989,240000.0
2008-07-25 11:40:00,39.14,39.53,39.14,39.49,240200.0,25.6858,25.9417,25.6858,25.9155,240200.0
2008-07-25 11:45:00,39.48,39.55,39.32,39.39,278400.0,25.9089,25.9548,25.8039,25.8498,278400.0
2008-07-25 11:50:00,39.38,39.46,39.24,39.33,126700.0,25.8433,25.8958,25.7514,25.8105,126700.0
2008-07-25 11:55:00,39.34,39.35,39.26,39.26,126200.0,25.817,25.8236,25.7645,25.7645,126200.0
2008-07-25 12:00:00,39.26,39.28,39.07,39.19,233700.0,25.7645,25.7776,25.6398,25.7186,233700.0
2008-07-25 12:05:00,39.19,39.38,39.14,39.38,263900.0,25.7186,25.8433,25.6858,25.8433,263900.0
2008-07-25 12:10:00,39.38,39.38,39.1,39.28,201000.0,25.8433,25.8433,25.6595,25.7776,201000.0
2008-07-25 12:15:00,39.26,39.34,39.01,39.01,277800.0,25.7645,25.817,25.6005,25.6005,277800.0
2008-07-25 12:20:00,39.01,39.09,38.89,39.07,340200.0,25.6005,25.653,25.5217,25.6398,340200.0
2008-07-25 12:25:00,39.07,39.36,39.04,39.26,190000.0,25.6398,25.8301,25.6201,25.7645,190000.0
2008-07-25 12:30:00,39.27,39.3,39.05,39.21,160000.0,25.7711,25.7908,25.6267,25.7317,160000.0
2008-07-25 12:35:00,39.21,39.26,39.06,39.12,198200.0,25.7317,25.7645,25.6333,25.6726,198200.0
2008-07-25 12:40:00,39.11,39.56,39.11,39.52,190000.0,25.6661,25.9614,25.6661,25.9351,190000.0
2008-07-25 12:45:00,39.52,39.54,39.1,39.27,182100.0,25.9351,25.9483,25.6595,25.7711,182100.0
2008-07-25 12:50:00,39.27,39.55,39.26,39.34,205500.0,25.7711,25.9548,25.7645,25.817,205500.0
2008-07-25 12:55:00,39.32,39.57,39.31,39.49,312300.0,25.8039,25.968,25.7973,25.9155,312300.0
2008-07-25 13:00:00,39.5,39.75,39.49,39.7,290800.0,25.922,26.0861,25.9155,26.0533,290800.0
2008-07-25 13:05:00,39.68,39.69,39.43,39.47,184300.0,26.0401,26.0467,25.8761,25.9023,184300.0
2008-07-25 13:10:00,39.48,39.56,39.0,39.15,278200.0,25.9089,25.9614,25.5939,25.6923,278200.0
2008-07-25 13:15:00,39.16,39.42,39.02,39.23,387700.0,25.6989,25.8695,25.607,25.7448,387700.0
2008-07-25 13:20:00,39.23,39.43,39.16,39.18,149600.0,25.7448,25.8761,25.6989,25.712,149600.0
2008-07-25 13:25:00,39.18,39.31,39.13,39.2,146200.0,25.712,25.7973,25.6792,25.7251,146200.0
2008-07-25 13:30:00,39.2,39.28,39.16,39.19,408700.0,25.7251,25.7776,25.6989,25.7186,408700.0
2008-07-25 13:35:00,39.24,39.46,39.22,39.42,515400.0,25.7514,25.8958,25.7383,25.8695,515400.0
2008-07-25 13:40:00,39.42,39.46,39.29,39.45,532700.0,25.8695,25.8958,25.7842,25.8892,532700.0
2008-07-25 13:45:00,39.44,39.64,39.4,39.63,449500.0,25.8826,26.0139,25.8564,26.0073,449500.0
2008-07-25 13:50:00,39.62,39.7,39.53,39.7,287700.0,26.0008,26.0533,25.9417,26.0533,287700.0
2008-07-25 13:55:00,39.71,39.83,39.54,39.61,540700.0,26.0598,26.1386,25.9483,25.9942,540700.0
2008-07-25 14:00:00,39.64,39.95,39.59,39.88,421400.0,26.0139,26.2173,25.9811,26.1714,421400.0
2008-07-25 14:05:00,39.88,39.97,39.8,39.97,483000.0,26.1714,26.2305,26.1189,26.2305,483000.0
2008-07-25 14:10:00,39.96,39.97,39.73,39.75,370800.0,26.2239,26.2305,26.073,26.0861,370800.0
2008-07-25 14:15:00,39.75,39.93,39.69,39.83,291300.0,26.0861,26.2042,26.0467,26.1386,291300.0
2008-07-25 14:20:00,39.83,39.89,39.67,39.73,294000.0,26.1386,26.178,26.0336,26.073,294000.0
2008-07-25 14:25:00,39.73,39.81,39.69,39.7,258700.0,26.073,26.1255,26.0467,26.0533,258700.0
2008-07-25 14:30:00,39.69,39.76,39.61,39.71,218700.0,26.0467,26.0926,25.9942,26.0598,218700.0
2008-07-25 14:35:00,39.72,39.9,39.68,39.85,224100.0,26.0664,26.1845,26.0401,26.1517,224100.0
2008-07-25 14:40:00,39.86,39.94,39.79,39.91,348000.0,26.1583,26.2108,26.1123,26.1911,348000.0
2008-07-25 14:45:00,39.92,39.97,39.87,39.87,377600.0,26.1976,26.2305,26.1648,26.1648,377600.0
2008-07-25 14:50:00,39.88,40.0,39.8,39.92,275200.0,26.1714,26.2501,26.1189,26.1976,275200.0
2008-07-25 14:55:00,39.94,40.0,39.83,39.84,166500.0,26.2108,26.2501,26.1386,26.1451,166500.0
2008-07-25 15:00:00,39.85,39.91,39.65,39.73,311000.0,26.1517,26.1911,26.0205,26.073,311000.0
2008-07-25 15:05:00,39.72,39.75,39.59,39.61,306600.0,26.0664,26.0861,25.9811,25.9942,306600.0
2008-07-25 15:10:00,39.61,39.64,39.29,39.3,258100.0,25.9942,26.0139,25.7842,25.7908,258100.0
2008-07-25 15:15:00,39.31,39.4,39.26,39.38,397800.0,25.7973,25.8564,25.7645,25.8433,397800.0
2008-07-25 15:20:00,39.38,39.5,39.25,39.36,321900.0,25.8433,25.922,25.758,25.8301,321900.0
2008-07-25 15:25:00,39.34,39.37,39.25,39.27,338300.0,25.817,25.8367,25.758,25.7711,338300.0
2008-07-25 15:30:00,39.27,39.28,39.12,39.21,370600.0,25.7711,25.7776,25.6726,25.7317,370600.0
2008-07-25 15:35:00,39.21,39.26,39.01,39.02,745300.0,25.7317,25.7645,25.6005,25.607,745300.0
2008-07-25 15:40:00,39.02,39.24,39.02,39.12,665800.0,25.607,25.7514,25.607,25.6726,665800.0
2008-07-25 15:45:00,39.12,39.42,39.12,39.41,535200.0,25.6726,25.8695,25.6726,25.863,535200.0
2008-07-25 15:50:00,39.41,39.62,39.4,39.5,686500.0,25.863,26.0008,25.8564,25.922,686500.0
2008-07-25 15:55:00,39.5,39.6,39.37,39.51,1044100.0,25.922,25.9876,25.8367,25.9286,1044100.0
2008-07-28 09:30:00,39.41,39.71,39.13,39.53,545500.0,25.863,26.0598,25.6792,25.9417,545500.0
2008-07-28 09:35:00,39.53,40.25,39.27,39.91,816300.0,25.9417,26.4142,25.7711,26.1911,816300.0
2008-07-28 09:40:00,39.89,40.2,39.65,39.88,624800.0,26.178,26.3814,26.0205,26.1714,624800.0
2008-07-28 09:45:00,39.92,40.11,39.76,39.99,655100.0,26.1976,26.3223,26.0926,26.2436,655100.0
2008-07-28 09:50:00,40.0,40.65,39.94,40.15,1086800.0,26.2501,26.6767,26.2108,26.3486,1086800.0
2008-07-28 09:55:00,40.15,40.18,39.76,39.94,604900.0,26.3486,26.3683,26.0926,26.2108,604900.0
2008-07-28 10:00:00,39.94,40.47,39.82,40.4,677500.0,26.2108,26.5586,26.132,26.5126,677500.0
2008-07-28 10:05:00,40.39,40.54,40.24,40.52,618400.0,26.5061,26.6045,26.4076,26.5914,618400.0
2008-07-28 10:10:00,40.53,40.6,40.26,40.28,598700.0,26.598,26.6439,26.4208,26.4339,598700.0
2008-07-28 10:15:00,40.27,40.3,39.8,39.99,1011400.0,26.4273,26.447,26.1189,26.2436,1011400.0
2008-07-28 10:20:00,39.99,40.0,39.47,39.63,593300.0,26.2436,26.2501,25.9023,26.0073,593300.0
2008-07-28 10:25:00,39.63,39.84,39.54,39.78,517900.0,26.0073,26.1451,25.9483,26.1058,517900.0
2008-07-28 10:30:00,39.79,39.92,39.5,39.53,520400.0,26.1123,26.1976,25.922,25.9417,520400.0
2008-07-28 10:35:00,39.54,39.7,39.47,39.58,395400.0,25.9483,26.0533,25.9023,25.9745,395400.0
2008-07-28 10:40:00,39.58,39.67,39.38,39.52,250000.0,25.9745,26.0336,25.8433,25.9351,250000.0
2008-07-28 10:45:00,39.52,39.56,39.45,39.53,222900.0,25.9351,25.9614,25.8892,25.9417,222900.0
2008-07-28 10:50:00,39.54,39.66,39.51,39.62,304700.0,25.9483,26.027,25.9286,26.0008,304700.0
2008-07-28 10:55:00,39.62,39.7,39.46,39.58,319900.0,26.0008,26.0533,25.8958,25.9745,319900.0
2008-07-28 11:00:00,39.58,39.67,39.46,39.48,287200.0,25.9745,26.0336,25.8958,25.9089,287200.0
2008-07-28 11:05:00,39.47,39.64,39.44,39.6,288900.0,25.9023,26.0139,25.8826,25.9876,288900.0
2008-07-28 11:10:00,39.6,39.62,39.45,39.49,196800.0,25.9876,26.0008,25.8892,25.9155,196800.0
2008-07-28 11:15:00,39.48,39.5,39.24,39.47,358600.0,25.9089,25.922,25.7514,25.9023,358600.0
2008-07-28 11:20:00,39.47,39.52,39.35,39.44,302000.0,25.9023,25.9351,25.8236,25.8826,302000.0
2008-07-28 11:25:00,39.44,39.52,39.31,39.35,348600.0,25.8826,25.9351,25.7973,25.8236,348600.0
2008-07-28 11:30:00,39.36,39.47,39.16,39.17,517300.0,25.8301,25.9023,25.6989,25.7055,517300.0
2008-07-28 11:35:00,39.17,39.22,38.83,38.85,588300.0,25.7055,25.7383,25.4823,25.4955,588300.0
2008-07-28 11:40:00,38.85,39.08,38.8,38.97,347200.0,25.4955,25.6464,25.4626,25.5742,347200.0
2008-07-28 11:45:00,38.97,39.55,38.9,38.97,549600.0,25.5742,25.9548,25.5283,25.5742,549600.0
2008-07-28 11:50:00,38.97,39.23,38.84,39.13,578600.0,25.5742,25.7448,25.4889,25.6792,578600.0
2008-07-28 11:55:00,39.14,39.18,39.01,39.13,263100.0,25.6858,25.712,25.6005,25.6792,263100.0
2008-07-28 12:00:00,39.13,39.33,39.08,39.31,407100.0,25.6792,25.8105,25.6464,25.7973,407100.0
2008-07-28 12:05:00,39.31,39.5,39.18,39.2,390800.0,25.7973,25.922,25.712,25.7251,390800.0
2008-07-28 12:10:00,39.21,39.32,39.09,39.11,320600.0,25.7317,25.8039,25.653,25.6661,320600.0
2008-07-28 12:15:00,39.1,39.33,39.04,39.31,381200.0,25.6595,25.8105,25.6201,25.7973,381200.0
2008-07-28 12:20:00,39.31,39.48,39.1,39.17,404800.0,25.7973,25.9089,25.6595,25.7055,404800.0
2008-07-28 12:25:00,39.18,39.2,39.08,39.19,166300.0,25.712,25.7251,25.6464,25.7186,166300.0
2008-07-28 12:30:00,39.18,39.38,39.14,39.27,505000.0,25.712,25.8433,25.6858,25.7711,505000.0
2008-07-28 12:35:00,39.27,39.3,39.17,39.25,261400.0,25.7711,25.7908,25.7055,25.758,261400.0
2008-07-28 12:40:00,39.25,39.26,38.92,38.95,344700.0,25.758,25.7645,25.5414,25.5611,344700.0
2008-07-28 12:45:00,38.95,39.05,38.9,38.97,278500.0,25.5611,25.6267,25.5283,25.5742,278500.0
2008-07-28 12:50:00,38.99,39.07,38.9,38.9,408000.0,25.5873,25.6398,25.5283,25.5283,408000.0
2008-07-28 12:55:00,38.9,38.94,38.65,38.78,477500.0,25.5283,25.5545,25.3642,25.4495,477500.0
2008-07-28 13:00:00,38.78,38.79,38.58,38.74,206300.0,25.4495,25.4561,25.3183,25.4233,206300.0
2008-07-28 13:05:00,38.74,38.96,38.68,38.93,389100.0,25.4233,25.5676,25.3839,25.548,389100.0
2008-07-28 13:10:00,38.93,38.95,38.67,38.79,256700.0,25.548,25.5611,25.3773,25.4561,256700.0
2008-07-28 13:15:00,38.8,38.85,38.64,38.72,277800.0,25.4626,25.4955,25.3576,25.4101,277800.0
2008-07-28 13:20:00,38.71,38.79,38.62,38.76,212000.0,25.4036,25.4561,25.3445,25.4364,212000.0
2008-07-28 13:25:00,38.76,38.78,38.58,38.59,266500.0,25.4364,25.4495,25.3183,25.3248,266500.0
2008-07-28 13:30:00,38.6,38.65,38.57,38.58,173800.0,25.3314,25.3642,25.3117,25.3183,173800.0
2008-07-28 13:35:00,38.57,38.6,38.47,38.53,349700.0,25.3117,25.3314,25.2461,25.2855,349700.0
2008-07-28 13:40:00,38.54,38.8,38.53,38.72,336200.0,25.292,25.4626,25.2855,25.4101,336200.0
2008-07-28 13:45:00,38.72,38.72,38.55,38.6,210900.0,25.4101,25.4101,25.2986,25.3314,210900.0
2008-07-28 13:50:00,38.6,38.9,38.57,38.79,253400.0,25.3314,25.5283,25.3117,25.4561,253400.0
2008-07-28 13:55:00,38.79,38.82,38.58,38.58,237300.0,25.4561,25.4758,25.3183,25.3183,237300.0
2008-07-28 14:00:00,38.58,38.77,38.57,38.76,353500.0,25.3183,25.443,25.3117,25.4364,353500.0
2008-07-28 14:05:00,38.75,38.75,38.52,38.6,393100.0,25.4298,25.4298,25.2789,25.3314,393100.0
2008-07-28 14:10:00,38.6,38.71,38.58,38.58,315700.0,25.3314,25.4036,25.3183,25.3183,315700.0
2008-07-28 14:15:00,38.57,38.58,38.09,38.56,586600.0,25.3117,25.3183,24.9967,25.3051,586600.0
2008-07-28 14:20:00,38.56,38.68,38.49,38.62,432100.0,25.3051,25.3839,25.2592,25.3445,432100.0
2008-07-28 14:25:00,38.61,38.61,38.28,38.31,617500.0,25.338,25.338,25.1214,25.1411,617500.0
2008-07-28 14:30:00,38.31,38.63,38.3,38.44,803300.0,25.1411,25.3511,25.1345,25.2264,803300.0
2008-07-28 14:35:00,38.44,38.7,38.37,38.54,1035800.0,25.2264,25.397,25.1805,25.292,1035800.0
2008-07-28 14:40:00,38.55,38.55,37.81,38.17,847200.0,25.2986,25.2986,24.8129,25.0492,847200.0
2008-07-28 14:45:00,38.18,38.28,38.04,38.22,547400.0,25.0558,25.1214,24.9639,25.082,547400.0
2008-07-28 14:50:00,38.22,38.26,38.06,38.22,513500.0,25.082,25.1083,24.977,25.082,513500.0
2008-07-28 14:55:00,38.22,38.24,37.88,37.99,677700.0,25.082,25.0951,24.8589,24.9311,677700.0
2008-07-28 15:00:00,38.0,38.27,37.98,38.2,467500.0,24.9376,25.1148,24.9245,25.0689,467500.0
2008-07-28 15:05:00,38.21,38.21,38.0,38.11,493100.0,25.0755,25.0755,24.9376,25.0098,493100.0
2008-07-28 15:10:00,38.1,38.26,38.03,38.24,369000.0,25.0033,25.1083,24.9573,25.0951,369000.0
2008-07-28 15:15:00,38.25,38.29,38.03,38.08,359500.0,25.1017,25.128,24.9573,24.9901,359500.0
2008-07-28 15:20:00,38.08,38.27,38.08,38.16,586200.0,24.9901,25.1148,24.9901,25.0426,586200.0
2008-07-28 15:25:00,38.17,38.27,38.09,38.12,400100.0,25.0492,25.1148,24.9967,25.0164,400100.0
2008-07-28 15:30:00,38.12,38.18,37.92,38.04,593000.0,25.0164,25.0558,24.8851,24.9639,593000.0
2008-07-28 15:35:00,38.05,38.05,37.62,37.63,852000.0,24.9705,24.9705,24.6883,24.6948,852000.0
2008-07-28 15:40:00,37.63,37.84,37.62,37.76,892300.0,24.6948,24.8326,24.6883,24.7801,892300.0
2008-07-28 15:45:00,37.76,37.76,37.46,37.47,879700.0,24.7801,24.7801,24.5833,24.5898,879700.0
2008-07-28 15:50:00,37.46,37.72,37.41,37.7,1911700.0,24.5833,24.7539,24.5504,24.7408,1911700.0
2008-07-28 15:55:00,37.72,37.78,37.64,37.69,1614700.0,24.7539,24.7933,24.7014,24.7342,1614700.0
2008-07-29 09:30:00,37.94,38.28,37.76,37.92,983200.0,24.8983,25.1214,24.7801,24.8851,983200.0
2008-07-29 09:35:00,37.92,38.54,37.51,37.58,1003400.0,24.8851,25.292,24.6161,24.662,1003400.0
2008-07-29 09:40:00,37.56,37.63,37.18,37.31,727500.0,24.6489,24.6948,24.3995,24.4848,727500.0
2008-07-29 09:45:00,37.33,37.72,37.2,37.47,623100.0,24.4979,24.7539,24.4126,24.5898,623100.0
2008-07-29 09:50:00,37.47,38.15,37.3,38.11,1131500.0,24.5898,25.0361,24.4783,25.0098,1131500.0
2008-07-29 09:55:00,38.11,38.18,37.71,37.81,1051400.0,25.0098,25.0558,24.7473,24.8129,1051400.0
2008-07-29 10:00:00,37.82,38.16,37.81,38.01,873200.0,24.8195,25.0426,24.8129,24.9442,873200.0
2008-07-29 10:05:00,38.01,38.48,37.95,38.42,946900.0,24.9442,25.2526,24.9048,25.2133,946900.0
2008-07-29 10:10:00,38.42,38.84,38.31,38.4,1238800.0,25.2133,25.4889,25.1411,25.2001,1238800.0
2008-07-29 10:15:00,38.41,38.67,38.34,38.52,520700.0,25.2067,25.3773,25.1608,25.2789,520700.0
2008-07-29 10:20:00,38.53,38.53,38.1,38.3,509000.0,25.2855,25.2855,25.0033,25.1345,509000.0
2008-07-29 10:25:00,38.3,38.49,38.2,38.26,443600.0,25.1345,25.2592,25.0689,25.1083,443600.0
2008-07-29 10:30:00,38.26,38.57,38.26,38.47,480800.0,25.1083,25.3117,25.1083,25.2461,480800.0
2008-07-29 10:35:00,38.47,38.75,38.45,38.64,450100.0,25.2461,25.4298,25.233,25.3576,450100.0
2008-07-29 10:40:00,38.64,38.92,37.98,38.65,710200.0,25.3576,25.5414,24.9245,25.3642,710200.0
2008-07-29 10:45:00,38.64,38.9,38.55,38.66,377600.0,25.3576,25.5283,25.2986,25.3708,377600.0
2008-07-29 10:50:00,38.66,38.71,38.43,38.5,385400.0,25.3708,25.4036,25.2198,25.2658,385400.0
2008-07-29 10:55:00,38.51,38.58,38.37,38.48,403300.0,25.2723,25.3183,25.1805,25.2526,403300.0
2008-07-29 11:00:00,38.48,38.57,38.39,38.5,455500.0,25.2526,25.3117,25.1936,25.2658,455500.0
2008-07-29 11:05:00,38.51,38.57,38.24,38.26,390500.0,25.2723,25.3117,25.0951,25.1083,390500.0
2008-07-29 11:10:00,38.26,38.3,38.14,38.17,338700.0,25.1083,25.1345,25.0295,25.0492,338700.0
2008-07-29 11:15:00,38.17,38.37,38.17,38.36,424600.0,25.0492,25.1805,25.0492,25.1739,424600.0
2008-07-29 11:20:00,38.35,38.38,38.13,38.13,251400.0,25.1673,25.187,25.023,25.023,251400.0
2008-07-29 11:25:00,38.13,38.38,38.13,38.29,297900.0,25.023,25.187,25.023,25.128,297900.0
2008-07-29 11:30:00,38.29,38.5,38.28,38.49,278000.0,25.128,25.2658,25.1214,25.2592,278000.0
2008-07-29 11:35:00,38.49,38.53,38.23,38.36,404900.0,25.2592,25.2855,25.0886,25.1739,404900.0
2008-07-29 11:40:00,38.37,38.83,38.37,38.78,517900.0,25.1805,25.4823,25.1805,25.4495,517900.0
2008-07-29 11:45:00,38.77,38.9,38.73,38.87,546000.0,25.443,25.5283,25.4167,25.5086,546000.0
2008-07-29 11:50:00,38.86,38.88,38.65,38.7,481800.0,25.502,25.5151,25.3642,25.397,481800.0
2008-07-29 11:55:00,38.7,38.78,38.57,38.75,293500.0,25.397,25.4495,25.3117,25.4298,293500.0
2008-07-29 12:00:00,38.75,39.06,38.71,39.0,351600.0,25.4298,25.6333,25.4036,25.5939,351600.0
2008-07-29 12:05:00,39.0,39.06,38.71,38.91,441900.0,25.5939,25.6333,25.4036,25.5348,441900.0
2008-07-29 12:10:00,38.91,38.99,38.82,38.87,349700.0,25.5348,25.5873,25.4758,25.5086,349700.0
2008-07-29 12:15:00,38.88,39.0,38.77,38.77,327600.0,25.5151,25.5939,25.443,25.443,327600.0
2008-07-29 12:20:00,38.77,39.0,38.77,38.97,372000.0,25.443,25.5939,25.443,25.5742,372000.0
2008-07-29 12:25:00,38.97,39.25,38.96,39.25,357000.0,25.5742,25.758,25.5676,25.758,357000.0
2008-07-29 12:30:00,39.25,39.37,39.17,39.36,347400.0,25.758,25.8367,25.7055,25.8301,347400.0
2008-07-29 12:35:00,39.36,39.44,39.25,39.29,529800.0,25.8301,25.8826,25.758,25.7842,529800.0
2008-07-29 12:40:00,39.29,39.35,39.19,39.21,358600.0,25.7842,25.8236,25.7186,25.7317,358600.0
2008-07-29 12:45:00,39.21,39.4,39.18,39.35,344700.0,25.7317,25.8564,25.712,25.8236,344700.0
2008-07-29 12:50:00,39.36,39.44,39.19,39.36,375700.0,25.8301,25.8826,25.7186,25.8301,375700.0
2008-07-29 12:55:00,39.36,39.61,39.29,39.59,539600.0,25.8301,25.9942,25.7842,25.9811,539600.0
2008-07-29 13:00:00,39.6,39.67,39.58,39.61,369000.0,25.9876,26.0336,25.9745,25.9942,369000.0
2008-07-29 13:05:00,39.61,39.62,39.37,39.5,260900.0,25.9942,26.0008,25.8367,25.922,260900.0
2008-07-29 13:10:00,39.49,39.55,39.32,39.34,287600.0,25.9155,25.9548,25.8039,25.817,287600.0
2008-07-29 13:15:00,39.33,39.51,39.31,39.5,265800.0,25.8105,25.9286,25.7973,25.922,265800.0
2008-07-29 13:20:00,39.5,39.53,39.38,39.4,400100.0,25.922,25.9417,25.8433,25.8564,400100.0
2008-07-29 13:25:00,39.39,39.53,39.33,39.52,353800.0,25.8498,25.9417,25.8105,25.9351,353800.0
2008-07-29 13:30:00,39.52,39.8,39.49,39.75,675600.0,25.9351,26.1189,25.9155,26.0861,675600.0
2008-07-29 13:35:00,39.75,39.78,39.54,39.6,436000.0,26.0861,26.1058,25.9483,25.9876,436000.0
2008-07-29 13:40:00,39.6,39.7,39.58,39.65,280100.0,25.9876,26.0533,25.9745,26.0205,280100.0
2008-07-29 13:45:00,39.66,39.68,39.47,39.57,341500.0,26.027,26.0401,25.9023,25.968,341500.0
2008-07-29 13:50:00,39.57,39.57,39.43,39.51,394400.0,25.968,25.968,25.8761,25.9286,394400.0
2008-07-29 13:55:00,39.51,39.57,39.47,39.49,369400.0,25.9286,25.968,25.9023,25.9155,369400.0
2008-07-29 14:00:00,39.49,39.56,39.27,39.42,484500.0,25.9155,25.9614,25.7711,25.8695,484500.0
2008-07-29 14:05:00,39.43,39.58,39.34,39.38,887800.0,25.8761,25.9745,25.817,25.8433,887800.0
2008-07-29 14:10:00,39.4,39.51,39.23,39.24,469700.0,25.8564,25.9286,25.7448,25.7514,469700.0
2008-07-29 14:15:00,39.25,39.53,39.22,39.52,509000.0,25.758,25.9417,25.7383,25.9351,509000.0
2008-07-29 14:20:00,39.51,39.68,39.46,39.55,332800.0,25.9286,26.0401,25.8958,25.9548,332800.0
2008-07-29 14:25:00,39.55,39.73,39.49,39.66,336100.0,25.9548,26.073,25.9155,26.027,336100.0
2008-07-29 14:30:00,39.66,39.74,39.62,39.72,353900.0,26.027,26.0795,26.0008,26.0664,353900.0
2008-07-29 14:35:00,39.73,39.75,39.57,39.61,308700.0,26.073,26.0861,25.968,25.9942,308700.0
2008-07-29 14:40:00,39.6,39.75,39.37,39.37,498700.0,25.9876,26.0861,25.8367,25.8367,498700.0
2008-07-29 14:45:00,39.37,39.55,38.96,39.42,553200.0,25.8367,25.9548,25.5676,25.8695,553200.0
2008-07-29 14:50:00,39.43,39.55,39.32,39.47,419300.0,25.8761,25.9548,25.8039,25.9023,419300.0
2008-07-29 14:55:00,39.49,39.53,39.36,39.43,298100.0,25.9155,25.9417,25.8301,25.8761,298100.0
2008-07-29 15:00:00,39.42,39.66,39.42,39.61,421100.0,25.8695,26.027,25.8695,25.9942,421100.0
2008-07-29 15:05:00,39.61,39.76,39.59,39.74,354500.0,25.9942,26.0926,25.9811,26.0795,354500.0
2008-07-29 15:10:00,39.72,39.89,39.69,39.84,707600.0,26.0664,26.178,26.0467,26.1451,707600.0
2008-07-29 15:15:00,39.84,40.13,39.79,40.0,693100.0,26.1451,26.3355,26.1123,26.2501,693100.0
2008-07-29 15:20:00,40.01,40.42,39.99,40.27,926500.0,26.2567,26.5258,26.2436,26.4273,926500.0
2008-07-29 15:25:00,40.28,40.36,40.19,40.31,677400.0,26.4339,26.4864,26.3748,26.4536,677400.0
2008-07-29 15:30:00,40.31,40.32,40.17,40.28,587200.0,26.4536,26.4601,26.3617,26.4339,587200.0
2008-07-29 15:35:00,40.28,40.6,40.27,40.57,1117400.0,26.4339,26.6439,26.4273,26.6242,1117400.0
2008-07-29 15:40:00,40.57,40.69,40.3,40.32,1192000.0,26.6242,26.703,26.447,26.4601,1192000.0
2008-07-29 15:45:00,40.32,40.51,40.27,40.35,1158000.0,26.4601,26.5848,26.4273,26.4798,1158000.0
2008-07-29 15:50:00,40.34,40.6,40.3,40.52,1872500.0,26.4733,26.6439,26.447,26.5914,1872500.0
2008-07-29 15:55:00,40.52,40.75,40.52,40.61,2360500.0,26.5914,26.7423,26.5914,26.6505,2360500.0
2008-07-30 09:30:00,41.42,42.0,41.41,41.99,1551500.0,27.182,27.5627,27.1755,27.5561,1551500.0
2008-07-30 09:35:00,41.98,42.07,41.57,41.65,1445400.0,27.5495,27.6086,27.2805,27.333,1445400.0
2008-07-30 09:40:00,41.65,41.98,41.5,41.93,1069500.0,27.333,27.5495,27.2345,27.5167,1069500.0
2008-07-30 09:45:00,41.92,41.92,41.04,41.42,986300.0,27.5102,27.5102,26.9326,27.182,986300.0
2008-07-30 09:50:00,41.4,41.76,41.33,41.53,663300.0,27.1689,27.4052,27.123,27.2542,663300.0
2008-07-30 09:55:00,41.53,41.83,41.37,41.47,634100.0,27.2542,27.4511,27.1492,27.2148,634100.0
2008-07-30 10:00:00,41.47,41.82,41.47,41.7,816600.0,27.2148,27.4445,27.2148,27.3658,816600.0
2008-07-30 10:05:00,41.71,41.8,41.41,41.61,725200.0,27.3723,27.4314,27.1755,27.3067,725200.0
2008-07-30 10:10:00,41.61,41.84,41.5,41.65,857300.0,27.3067,27.4577,27.2345,27.333,857300.0
2008-07-30 10:15:00,41.65,41.75,41.33,41.4,989700.0,27.333,27.3986,27.123,27.1689,989700.0
2008-07-30 10:20:00,41.41,41.47,41.12,41.27,810300.0,27.1755,27.2148,26.9851,27.0836,810300.0
2008-07-30 10:25:00,41.26,41.58,41.17,41.46,624800.0,27.077,27.287,27.018,27.2083,624800.0
2008-07-30 10:30:00,41.46,41.6,41.36,41.37,526700.0,27.2083,27.3002,27.1427,27.1492,526700.0
2008-07-30 10:35:00,41.38,41.53,41.02,41.1,1075300.0,27.1558,27.2542,26.9195,26.972,1075300.0
2008-07-30 10:40:00,41.1,41.13,40.7,40.94,1002400.0,26.972,26.9917,26.7095,26.867,1002400.0
2008-07-30 10:45:00,40.93,41.69,40.91,41.34,922600.0,26.8605,27.3592,26.8473,27.1295,922600.0
2008-07-30 10:50:00,41.34,41.48,40.95,41.22,716300.0,27.1295,27.2214,26.8736,27.0508,716300.0
2008-07-30 10:55:00,41.24,41.4,41.04,41.17,444800.0,27.0639,27.1689,26.9326,27.018,444800.0
2008-07-30 11:00:00,41.17,41.33,40.94,41.29,640300.0,27.018,27.123,26.867,27.0967,640300.0
2008-07-30 11:05:00,41.3,41.35,41.06,41.33,552900.0,27.1033,27.1361,26.9458,27.123,552900.0
2008-07-30 11:10:00,41.31,41.38,41.21,41.22,541100.0,27.1098,27.1558,27.0442,27.0508,541100.0
2008-07-30 11:15:00,41.22,41.36,40.86,40.87,496000.0,27.0508,27.1427,26.8145,26.8211,496000.0
2008-07-30 11:20:00,40.88,40.92,40.53,40.62,740900.0,26.8276,26.8539,26.598,26.657,740900.0
2008-07-30 11:25:00,40.62,41.23,40.62,41.02,896200.0,26.657,27.0573,26.657,26.9195,896200.0
2008-07-30 11:30:00,41.01,41.1,40.48,40.48,512600.0,26.913,26.972,26.5651,26.5651,512600.0
2008-07-30 11:35:00,40.48,40.55,40.27,40.36,606900.0,26.5651,26.6111,26.4273,26.4864,606900.0
2008-07-30 11:40:00,40.37,40.57,40.3,40.34,503800.0,26.493,26.6242,26.447,26.4733,503800.0
2008-07-30 11:45:00,40.36,40.59,40.35,40.45,825500.0,26.4864,26.6373,26.4798,26.5455,825500.0
2008-07-30 11:50:00,40.45,40.78,40.42,40.65,508900.0,26.5455,26.762,26.5258,26.6767,508900.0
2008-07-30 11:55:00,40.65,40.72,40.41,40.42,626400.0,26.6767,26.7226,26.5192,26.5258,626400.0
2008-07-30 12:00:00,40.43,40.59,40.29,40.36,481600.0,26.5323,26.6373,26.4405,26.4864,481600.0
2008-07-30 12:05:00,40.36,40.61,40.14,40.17,724400.0,26.4864,26.6505,26.342,26.3617,724400.0
2008-07-30 12:10:00,40.17,40.32,40.0,40.16,577200.0,26.3617,26.4601,26.2501,26.3551,577200.0
2008-07-30 12:15:00,40.17,40.2,40.08,40.17,293800.0,26.3617,26.3814,26.3026,26.3617,293800.0
2008-07-30 12:20:00,40.17,40.29,40.15,40.26,348400.0,26.3617,26.4405,26.3486,26.4208,348400.0
2008-07-30 12:25:00,40.26,40.33,40.15,40.33,322300.0,26.4208,26.4667,26.3486,26.4667,322300.0
2008-07-30 12:30:00,40.32,40.36,40.18,40.21,329100.0,26.4601,26.4864,26.3683,26.388,329100.0
2008-07-30 12:35:00,40.22,40.31,40.12,40.26,403300.0,26.3945,26.4536,26.3289,26.4208,403300.0
2008-07-30 12:40:00,40.26,40.35,40.14,40.31,296200.0,26.4208,26.4798,26.342,26.4536,296200.0
2008-07-30 12:45:00,40.31,40.32,39.97,40.16,459000.0,26.4536,26.4601,26.2305,26.3551,459000.0
2008-07-30 12:50:00,40.17,40.42,40.14,40.2,450200.0,26.3617,26.5258,26.342,26.3814,450200.0
2008-07-30 12:55:00,40.19,40.35,40.19,40.28,244100.0,26.3748,26.4798,26.3748,26.4339,244100.0
2008-07-30 13:00:00,40.27,40.4,40.07,40.09,323400.0,26.4273,26.5126,26.2961,26.3092,323400.0
2008-07-30 13:05:00,40.09,40.38,40.02,40.31,425300.0,26.3092,26.4995,26.2633,26.4536,425300.0
2008-07-30 13:10:00,40.31,40.78,40.19,40.78,366500.0,26.4536,26.762,26.3748,26.762,366500.0
2008-07-30 13:15:00,40.77,40.84,40.48,40.51,407800.0,26.7555,26.8014,26.5651,26.5848,407800.0
2008-07-30 13:20:00,40.51,40.89,40.49,40.84,452400.0,26.5848,26.8342,26.5717,26.8014,452400.0
2008-07-30 13:25:00,40.84,40.97,40.78,40.92,290400.0,26.8014,26.8867,26.762,26.8539,290400.0
2008-07-30 13:30:00,40.91,40.96,40.82,40.84,239600.0,26.8473,26.8801,26.7883,26.8014,239600.0
2008-07-30 13:35:00,40.83,41.07,40.81,40.92,330600.0,26.7948,26.9523,26.7817,26.8539,330600.0
2008-07-30 13:40:00,40.93,40.99,40.82,40.93,228100.0,26.8605,26.8998,26.7883,26.8605,228100.0
2008-07-30 13:45:00,40.92,40.92,40.61,40.62,342300.0,26.8539,26.8539,26.6505,26.657,342300.0
2008-07-30 13:50:00,40.63,40.66,40.35,40.36,348400.0,26.6636,26.6833,26.4798,26.4864,348400.0
2008-07-30 13:55:00,40.36,40.61,40.25,40.59,298900.0,26.4864,26.6505,26.4142,26.6373,298900.0
2008-07-30 14:00:00,40.58,40.58,40.39,40.56,189500.0,26.6308,26.6308,26.5061,26.6176,189500.0
2008-07-30 14:05:00,40.56,40.69,40.52,40.62,310800.0,26.6176,26.703,26.5914,26.657,310800.0
2008-07-30 14:10:00,40.61,40.87,40.61,40.75,320100.0,26.6505,26.8211,26.6505,26.7423,320100.0
2008-07-30 14:15:00,40.73,40.74,40.55,40.57,334500.0,26.7292,26.7358,26.6111,26.6242,334500.0
2008-07-30 14:20:00,40.58,40.76,40.58,40.73,271300.0,26.6308,26.7489,26.6308,26.7292,271300.0
2008-07-30 14:25:00,40.74,41.2,40.4,41.15,478400.0,26.7358,27.0376,26.5126,27.0048,478400.0
2008-07-30 14:30:00,41.14,41.21,41.04,41.17,497700.0,26.9983,27.0442,26.9326,27.018,497700.0
2008-07-30 14:35:00,41.18,41.2,40.89,40.89,390300.0,27.0245,27.0376,26.8342,26.8342,390300.0
2008-07-30 14:40:00,40.88,41.18,40.88,41.01,317400.0,26.8276,27.0245,26.8276,26.913,317400.0
2008-07-30 14:45:00,41.01,41.24,40.98,41.06,438900.0,26.913,27.0639,26.8933,26.9458,438900.0
2008-07-30 14:50:00,41.07,41.15,40.91,41.06,389700.0,26.9523,27.0048,26.8473,26.9458,389700.0
2008-07-30 14:55:00,41.09,41.14,40.89,41.13,269100.0,26.9655,26.9983,26.8342,26.9917,269100.0
2008-07-30 15:00:00,41.13,41.15,40.81,40.81,421200.0,26.9917,27.0048,26.7817,26.7817,421200.0
2008-07-30 15:05:00,40.82,40.91,40.72,40.91,446500.0,26.7883,26.8473,26.7226,26.8473,446500.0
2008-07-30 15:10:00,40.9,40.94,40.61,40.76,486400.0,26.8408,26.867,26.6505,26.7489,486400.0
2008-07-30 15:15:00,40.75,40.81,40.61,40.79,432400.0,26.7423,26.7817,26.6505,26.7686,432400.0
2008-07-30 15:20:00,40.79,41.04,40.74,40.95,547000.0,26.7686,26.9326,26.7358,26.8736,547000.0
2008-07-30 15:25:00,40.95,41.2,40.93,41.16,395900.0,26.8736,27.0376,26.8605,27.0114,395900.0
2008-07-30 15:30:00,41.16,41.36,41.13,41.25,676000.0,27.0114,27.1427,26.9917,27.0705,676000.0
2008-07-30 15:35:00,41.25,41.59,41.1,41.58,901200.0,27.0705,27.2936,26.972,27.287,901200.0
2008-07-30 15:40:00,41.58,41.7,41.3,41.7,1094900.0,27.287,27.3658,27.1033,27.3658,1094900.0
2008-07-30 15:45:00,41.7,41.74,41.28,41.36,847400.0,27.3658,27.392,27.0901,27.1427,847400.0
2008-07-30 15:50:00,41.35,41.44,41.12,41.18,1119100.0,27.1361,27.1952,26.9851,27.0245,1119100.0
2008-07-30 15:55:00,41.18,41.61,41.17,41.55,1443900.0,27.0245,27.3067,27.018,27.2673,1443900.0
2008-07-31 09:30:00,40.63,40.85,40.44,40.72,852400.0,26.6636,26.808,26.5389,26.7226,852400.0
2008-07-31 09:35:00,40.69,41.27,40.51,41.16,776800.0,26.703,27.0836,26.5848,27.0114,776800.0
2008-07-31 09:40:00,41.15,41.15,40.73,40.87,926900.0,27.0048,27.0048,26.7292,26.8211,926900.0
2008-07-31 09:45:00,40.88,40.99,40.66,40.75,818900.0,26.8276,26.8998,26.6833,26.7423,818900.0
2008-07-31 09:50:00,40.75,41.44,40.68,41.23,1097200.0,26.7423,27.1952,26.6964,27.0573,1097200.0
2008-07-31 09:55:00,41.22,41.27,40.83,41.16,672700.0,27.0508,27.0836,26.7948,27.0114,672700.0
2008-07-31 10:00:00,41.16,41.41,40.97,41.12,804500.0,27.0114,27.1755,26.8867,26.9851,804500.0
2008-07-31 10:05:00,41.13,41.35,40.9,41.04,738400.0,26.9917,27.1361,26.8408,26.9326,738400.0
2008-07-31 10:10:00,41.04,41.3,40.86,41.29,520700.0,26.9326,27.1033,26.8145,27.0967,520700.0
2008-07-31 10:15:00,41.3,41.4,41.01,41.14,721700.0,27.1033,27.1689,26.913,26.9983,721700.0
2008-07-31 10:20:00,41.13,41.4,41.0,41.33,620600.0,26.9917,27.1689,26.9064,27.123,620600.0
2008-07-31 10:25:00,41.33,41.67,41.3,41.63,580300.0,27.123,27.3461,27.1033,27.3198,580300.0
2008-07-31 10:30:00,41.62,41.75,41.4,41.46,501200.0,27.3133,27.3986,27.1689,27.2083,501200.0
2008-07-31 10:35:00,41.47,41.5,41.24,41.38,835200.0,27.2148,27.2345,27.0639,27.1558,835200.0
2008-07-31 10:40:00,41.38,41.56,41.24,41.46,387000.0,27.1558,27.2739,27.0639,27.2083,387000.0
2008-07-31 10:45:00,41.47,41.54,41.36,41.45,398600.0,27.2148,27.2608,27.1427,27.2017,398600.0
2008-07-31 10:50:00,41.47,41.75,41.45,41.74,464200.0,27.2148,27.3986,27.2017,27.392,464200.0
2008-07-31 10:55:00,41.75,41.94,41.67,41.92,450800.0,27.3986,27.5233,27.3461,27.5102,450800.0
2008-07-31 11:00:00,41.92,41.96,41.57,41.69,581600.0,27.5102,27.5364,27.2805,27.3592,581600.0
2008-07-31 11:05:00,41.69,41.83,41.62,41.7,282200.0,27.3592,27.4511,27.3133,27.3658,282200.0
2008-07-31 11:10:00,41.69,41.78,41.53,41.53,255100.0,27.3592,27.4183,27.2542,27.2542,255100.0
2008-07-31 11:15:00,41.53,41.77,41.52,41.69,248200.0,27.2542,27.4117,27.2477,27.3592,248200.0
2008-07-31 11:20:00,41.69,41.7,41.38,41.49,504500.0,27.3592,27.3658,27.1558,27.228,504500.0
2008-07-31 11:25:00,41.49,41.49,41.04,41.04,462200.0,27.228,27.228,26.9326,26.9326,462200.0
2008-07-31 11:30:00,41.04,41.18,40.81,40.92,797900.0,26.9326,27.0245,26.7817,26.8539,797900.0
2008-07-31 11:35:00,40.93,41.27,40.89,41.14,322900.0,26.8605,27.0836,26.8342,26.9983,322900.0
2008-07-31 11:40:00,41.15,41.21,41.01,41.1,209600.0,27.0048,27.0442,26.913,26.972,209600.0
2008-07-31 11:45:00,41.1,41.12,40.91,40.97,348100.0,26.972,26.9851,26.8473,26.8867,348100.0
2008-07-31 11:50:00,40.97,41.05,40.92,40.98,379700.0,26.8867,26.9392,26.8539,26.8933,379700.0
2008-07-31 11:55:00,40.97,41.09,40.91,40.93,306200.0,26.8867,26.9655,26.8473,26.8605,306200.0
2008-07-31 12:00:00,40.93,40.96,40.71,40.71,342800.0,26.8605,26.8801,26.7161,26.7161,342800.0
2008-07-31 12:05:00,40.71,40.81,40.67,40.78,342800.0,26.7161,26.7817,26.6898,26.762,342800.0
2008-07-31 12:10:00,40.78,40.79,40.51,40.54,387100.0,26.762,26.7686,26.5848,26.6045,387100.0
2008-07-31 12:15:00,40.54,40.6,40.35,40.38,452100.0,26.6045,26.6439,26.4798,26.4995,452100.0
2008-07-31 12:20:00,40.39,40.65,40.3,40.58,470900.0,26.5061,26.6767,26.447,26.6308,470900.0
2008-07-31 12:25:00,40.58,40.65,40.44,40.48,263700.0,26.6308,26.6767,26.5389,26.5651,263700.0
2008-07-31 12:30:00,40.47,40.67,40.43,40.59,396900.0,26.5586,26.6898,26.5323,26.6373,396900.0
2008-07-31 12:35:00,40.6,40.76,40.56,40.74,292000.0,26.6439,26.7489,26.6176,26.7358,292000.0
2008-07-31 12:40:00,40.75,40.89,40.57,40.87,392000.0,26.7423,26.8342,26.6242,26.8211,392000.0
2008-07-31 12:45:00,40.88,41.05,40.81,40.81,304800.0,26.8276,26.9392,26.7817,26.7817,304800.0
2008-07-31 12:50:00,40.81,41.05,40.81,41.01,219600.0,26.7817,26.9392,26.7817,26.913,219600.0
2008-07-31 12:55:00,41.0,41.04,40.87,41.01,315700.0,26.9064,26.9326,26.8211,26.913,315700.0
2008-07-31 13:00:00,41.0,41.17,40.88,40.96,315600.0,26.9064,27.018,26.8276,26.8801,315600.0
2008-07-31 13:05:00,40.96,41.03,40.84,40.93,284000.0,26.8801,26.9261,26.8014,26.8605,284000.0
2008-07-31 13:10:00,40.94,41.73,40.87,41.17,460600.0,26.867,27.3855,26.8211,27.018,460600.0
2008-07-31 13:15:00,41.16,41.31,41.06,41.13,324700.0,27.0114,27.1098,26.9458,26.9917,324700.0
2008-07-31 13:20:00,41.13,41.22,41.03,41.06,279500.0,26.9917,27.0508,26.9261,26.9458,279500.0
2008-07-31 13:25:00,41.06,41.12,40.83,40.89,253400.0,26.9458,26.9851,26.7948,26.8342,253400.0
2008-07-31 13:30:00,40.91,40.99,40.84,40.88,183900.0,26.8473,26.8998,26.8014,26.8276,183900.0
2008-07-31 13:35:00,40.88,40.94,40.74,40.84,191400.0,26.8276,26.867,26.7358,26.8014,191400.0
2008-07-31 13:40:00,40.85,41.03,40.84,41.02,240100.0,26.808,26.9261,26.8014,26.9195,240100.0
2008-07-31 13:45:00,41.03,41.07,40.95,41.04,135600.0,26.9261,26.9523,26.8736,26.9326,135600.0
2008-07-31 13:50:00,41.05,41.17,41.04,41.05,193800.0,26.9392,27.018,26.9326,26.9392,193800.0
2008-07-31 13:55:00,41.06,41.08,40.8,40.84,179600.0,26.9458,26.9589,26.7751,26.8014,179600.0
2008-07-31 14:00:00,40.85,41.11,40.82,41.11,345300.0,26.808,26.9786,26.7883,26.9786,345300.0
2008-07-31 14:05:00,41.11,41.14,40.96,41.08,211200.0,26.9786,26.9983,26.8801,26.9589,211200.0
2008-07-31 14:10:00,41.08,41.09,40.92,41.08,208700.0,26.9589,26.9655,26.8539,26.9589,208700.0
2008-07-31 14:15:00,41.09,41.44,41.07,41.31,438500.0,26.9655,27.1952,26.9523,27.1098,438500.0
2008-07-31 14:20:00,41.31,41.38,41.17,41.28,311100.0,27.1098,27.1558,27.018,27.0901,311100.0
2008-07-31 14:25:00,41.26,41.45,41.26,41.36,424700.0,27.077,27.2017,27.077,27.1427,424700.0
2008-07-31 14:30:00,41.37,41.66,41.34,41.65,382000.0,27.1492,27.3395,27.1295,27.333,382000.0
2008-07-31 14:35:00,41.65,41.73,41.42,41.7,509200.0,27.333,27.3855,27.182,27.3658,509200.0
2008-07-31 14:40:00,41.69,41.87,41.62,41.78,496300.0,27.3592,27.4773,27.3133,27.4183,496300.0
2008-07-31 14:45:00,41.79,41.85,41.52,41.64,374200.0,27.4248,27.4642,27.2477,27.3264,374200.0
2008-07-31 14:50:00,41.65,41.75,41.38,41.47,482900.0,27.333,27.3986,27.1558,27.2148,482900.0
2008-07-31 14:55:00,41.48,41.56,41.4,41.43,362500.0,27.2214,27.2739,27.1689,27.1886,362500.0
2008-07-31 15:00:00,41.43,41.61,41.43,41.51,523500.0,27.1886,27.3067,27.1886,27.2411,523500.0
2008-07-31 15:05:00,41.51,41.56,41.38,41.44,452500.0,27.2411,27.2739,27.1558,27.1952,452500.0
2008-07-31 15:10:00,41.44,41.47,41.36,41.47,429500.0,27.1952,27.2148,27.1427,27.2148,429500.0
2008-07-31 15:15:00,41.47,41.49,41.18,41.26,469300.0,27.2148,27.228,27.0245,27.077,469300.0
2008-07-31 15:20:00,41.25,41.33,41.14,41.15,253200.0,27.0705,27.123,26.9983,27.0048,253200.0
2008-07-31 15:25:00,41.15,41.26,41.08,41.11,281600.0,27.0048,27.077,26.9589,26.9786,281600.0
2008-07-31 15:30:00,41.11,41.15,40.76,40.94,476900.0,26.9786,27.0048,26.7489,26.867,476900.0
2008-07-31 15:35:00,40.94,41.08,40.87,40.87,297500.0,26.867,26.9589,26.8211,26.8211,297500.0
2008-07-31 15:40:00,40.88,40.98,40.7,40.77,490300.0,26.8276,26.8933,26.7095,26.7555,490300.0
2008-07-31 15:45:00,40.77,40.81,40.57,40.65,620700.0,26.7555,26.7817,26.6242,26.6767,620700.0
2008-07-31 15:50:00,40.65,40.72,40.61,40.63,855100.0,26.6767,26.7226,26.6505,26.6636,855100.0
2008-07-31 15:55:00,40.63,40.71,40.59,40.7,1072400.0,26.6636,26.7161,26.6373,26.7095,1072400.0
2008-08-01 09:30:00,41.29,41.75,40.51,40.58,1140000.0,27.0967,27.3986,26.5848,26.6308,1140000.0
2008-08-01 09:35:00,40.59,41.3,40.49,40.49,882000.0,26.6373,27.1033,26.5717,26.5717,882000.0
2008-08-01 09:40:00,40.48,40.7,40.36,40.46,619700.0,26.5651,26.7095,26.4864,26.552,619700.0
2008-08-01 09:45:00,40.45,40.61,40.15,40.37,703800.0,26.5455,26.6505,26.3486,26.493,703800.0
2008-08-01 09:50:00,40.38,40.5,40.0,40.01,718000.0,26.4995,26.5783,26.2501,26.2567,718000.0
2008-08-01 09:55:00,40.02,40.36,40.0,40.23,461000.0,26.2633,26.4864,26.2501,26.4011,461000.0
2008-08-01 10:00:00,40.23,40.37,39.94,40.16,762400.0,26.4011,26.493,26.2108,26.3551,762400.0
2008-08-01 10:05:00,40.15,40.2,39.77,39.9,734000.0,26.3486,26.3814,26.0992,26.1845,734000.0
2008-08-01 10:10:00,39.9,40.02,39.79,40.01,355300.0,26.1845,26.2633,26.1123,26.2567,355300.0
2008-08-01 10:15:00,40.01,40.28,39.88,40.1,536800.0,26.2567,26.4339,26.1714,26.3158,536800.0
2008-08-01 10:20:00,40.1,40.22,39.92,39.97,384000.0,26.3158,26.3945,26.1976,26.2305,384000.0
2008-08-01 10:25:00,39.96,40.41,39.94,40.21,451900.0,26.2239,26.5192,26.2108,26.388,451900.0
2008-08-01 10:30:00,40.22,40.48,40.21,40.43,409500.0,26.3945,26.5651,26.388,26.5323,409500.0
2008-08-01 10:35:00,40.43,40.59,40.27,40.56,415000.0,26.5323,26.6373,26.4273,26.6176,415000.0
2008-08-01 10:40:00,40.55,40.87,40.38,40.48,557200.0,26.6111,26.8211,26.4995,26.5651,557200.0
2008-08-01 10:45:00,40.48,40.88,40.41,40.88,458100.0,26.5651,26.8276,26.5192,26.8276,458100.0
2008-08-01 10:50:00,40.87,40.93,40.65,40.73,537700.0,26.8211,26.8605,26.6767,26.7292,537700.0
2008-08-01 10:55:00,40.74,40.8,40.59,40.66,225600.0,26.7358,26.7751,26.6373,26.6833,225600.0
2008-08-01 11:00:00,40.67,40.7,40.37,40.37,232100.0,26.6898,26.7095,26.493,26.493,232100.0
2008-08-01 11:05:00,40.38,40.47,40.3,40.3,348800.0,26.4995,26.5586,26.447,26.447,348800.0
2008-08-01 11:10:00,40.3,40.31,40.06,40.09,448500.0,26.447,26.4536,26.2895,26.3092,448500.0
2008-08-01 11:15:00,40.09,40.26,40.0,40.24,286800.0,26.3092,26.4208,26.2501,26.4076,286800.0
2008-08-01 11:20:00,40.25,40.29,40.14,40.23,186000.0,26.4142,26.4405,26.342,26.4011,186000.0
2008-08-01 11:25:00,40.22,40.5,40.17,40.35,193900.0,26.3945,26.5783,26.3617,26.4798,193900.0
2008-08-01 11:30:00,40.34,40.66,40.31,40.59,448500.0,26.4733,26.6833,26.4536,26.6373,448500.0
2008-08-01 11:35:00,40.59,40.77,40.46,40.75,408900.0,26.6373,26.7555,26.552,26.7423,408900.0
2008-08-01 11:40:00,40.74,40.77,40.64,40.71,199200.0,26.7358,26.7555,26.6701,26.7161,199200.0
2008-08-01 11:45:00,40.71,40.75,40.53,40.64,419000.0,26.7161,26.7423,26.598,26.6701,419000.0
2008-08-01 11:50:00,40.63,40.72,40.58,40.67,182400.0,26.6636,26.7226,26.6308,26.6898,182400.0
2008-08-01 11:55:00,40.67,40.88,40.65,40.78,260800.0,26.6898,26.8276,26.6767,26.762,260800.0
2008-08-01 12:00:00,40.77,40.82,40.55,40.7,484800.0,26.7555,26.7883,26.6111,26.7095,484800.0
2008-08-01 12:05:00,40.7,40.88,40.69,40.76,311700.0,26.7095,26.8276,26.703,26.7489,311700.0
2008-08-01 12:10:00,40.76,40.99,40.75,40.92,215500.0,26.7489,26.8998,26.7423,26.8539,215500.0
2008-08-01 12:15:00,40.93,40.96,40.74,40.92,376300.0,26.8605,26.8801,26.7358,26.8539,376300.0
2008-08-01 12:20:00,40.9,41.1,40.87,41.04,345700.0,26.8408,26.972,26.8211,26.9326,345700.0
2008-08-01 12:25:00,41.04,41.12,40.92,41.05,187000.0,26.9326,26.9851,26.8539,26.9392,187000.0
2008-08-01 12:30:00,41.04,41.05,40.79,40.98,399300.0,26.9326,26.9392,26.7686,26.8933,399300.0
2008-08-01 12:35:00,40.97,41.1,40.91,40.94,217600.0,26.8867,26.972,26.8473,26.867,217600.0
2008-08-01 12:40:00,40.95,41.06,40.92,40.96,219000.0,26.8736,26.9458,26.8539,26.8801,219000.0
2008-08-01 12:45:00,40.97,41.06,40.95,40.99,286600.0,26.8867,26.9458,26.8736,26.8998,286600.0
2008-08-01 12:50:00,40.99,41.05,40.78,40.85,403800.0,26.8998,26.9392,26.762,26.808,403800.0
2008-08-01 12:55:00,40.87,40.9,40.74,40.77,220800.0,26.8211,26.8408,26.7358,26.7555,220800.0
2008-08-01 13:00:00,40.75,40.91,40.75,40.88,169300.0,26.7423,26.8473,26.7423,26.8276,169300.0
2008-08-01 13:05:00,40.88,40.92,40.77,40.82,141900.0,26.8276,26.8539,26.7555,26.7883,141900.0
2008-08-01 13:10:00,40.84,41.0,40.84,40.89,176500.0,26.8014,26.9064,26.8014,26.8342,176500.0
2008-08-01 13:15:00,40.89,41.07,40.86,41.07,154300.0,26.8342,26.9523,26.8145,26.9523,154300.0
2008-08-01 13:20:00,41.06,41.07,40.95,41.02,206600.0,26.9458,26.9523,26.8736,26.9195,206600.0
2008-08-01 13:25:00,41.03,41.22,40.96,41.11,194200.0,26.9261,27.0508,26.8801,26.9786,194200.0
2008-08-01 13:30:00,41.11,41.19,40.79,40.85,358900.0,26.9786,27.0311,26.7686,26.808,358900.0
2008-08-01 13:35:00,40.89,40.99,40.84,40.93,237000.0,26.8342,26.8998,26.8014,26.8605,237000.0
2008-08-01 13:40:00,40.93,41.05,40.85,40.96,199600.0,26.8605,26.9392,26.808,26.8801,199600.0
2008-08-01 13:45:00,40.96,41.07,40.81,41.05,215600.0,26.8801,26.9523,26.7817,26.9392,215600.0
2008-08-01 13:50:00,41.05,41.17,40.81,40.82,353800.0,26.9392,27.018,26.7817,26.7883,353800.0
2008-08-01 13:55:00,40.82,40.89,40.73,40.77,228400.0,26.7883,26.8342,26.7292,26.7555,228400.0
2008-08-01 14:00:00,40.76,40.87,40.54,40.66,335600.0,26.7489,26.8211,26.6045,26.6833,335600.0
2008-08-01 14:05:00,40.66,40.78,40.61,40.76,192300.0,26.6833,26.762,26.6505,26.7489,192300.0
2008-08-01 14:10:00,40.76,40.83,40.66,40.73,202200.0,26.7489,26.7948,26.6833,26.7292,202200.0
2008-08-01 14:15:00,40.73,40.83,40.58,40.62,353100.0,26.7292,26.7948,26.6308,26.657,353100.0
2008-08-01 14:20:00,40.61,40.77,40.61,40.65,152400.0,26.6505,26.7555,26.6505,26.6767,152400.0
2008-08-01 14:25:00,40.64,40.85,40.64,40.83,141100.0,26.6701,26.808,26.6701,26.7948,141100.0
2008-08-01 14:30:00,40.83,40.92,40.75,40.77,207700.0,26.7948,26.8539,26.7423,26.7555,207700.0
2008-08-01 14:35:00,40.76,40.81,40.73,40.78,87600.0,26.7489,26.7817,26.7292,26.762,87600.0
2008-08-01 14:40:00,40.78,41.11,40.67,41.07,275300.0,26.762,26.9786,26.6898,26.9523,275300.0
2008-08-01 14:45:00,41.07,41.1,40.94,41.06,207700.0,26.9523,26.972,26.867,26.9458,207700.0
2008-08-01 14:50:00,41.06,41.06,40.83,40.95,173600.0,26.9458,26.9458,26.7948,26.8736,173600.0
2008-08-01 14:55:00,40.94,41.16,40.94,41.15,221600.0,26.867,27.0114,26.867,27.0048,221600.0
2008-08-01 15:00:00,41.15,41.34,40.94,41.06,460500.0,27.0048,27.1295,26.867,26.9458,460500.0
2008-08-01 15:05:00,41.06,41.09,40.82,41.09,380600.0,26.9458,26.9655,26.7883,26.9655,380600.0
2008-08-01 15:10:00,41.09,41.23,41.03,41.1,231600.0,26.9655,27.0573,26.9261,26.972,231600.0
2008-08-01 15:15:00,41.11,41.2,41.04,41.15,228800.0,26.9786,27.0376,26.9326,27.0048,228800.0
2008-08-01 15:20:00,41.16,41.16,40.98,41.01,310000.0,27.0114,27.0114,26.8933,26.913,310000.0
2008-08-01 15:25:00,41.01,41.16,40.97,41.1,301300.0,26.913,27.0114,26.8867,26.972,301300.0
2008-08-01 15:30:00,41.09,41.34,40.99,41.27,358000.0,26.9655,27.1295,26.8998,27.0836,358000.0
2008-08-01 15:35:00,41.27,41.41,41.21,41.38,564600.0,27.0836,27.1755,27.0442,27.1558,564600.0
2008-08-01 15:40:00,41.39,41.4,41.22,41.22,468300.0,27.1623,27.1689,27.0508,27.0508,468300.0
2008-08-01 15:45:00,41.24,41.28,41.02,41.2,515900.0,27.0639,27.0901,26.9195,27.0376,515900.0
2008-08-01 15:50:00,41.19,41.22,41.08,41.09,407500.0,27.0311,27.0508,26.9589,26.9655,407500.0
2008-08-01 15:55:00,41.09,41.09,40.87,40.99,954500.0,26.9655,26.9655,26.8211,26.8998,954500.0
2008-08-04 09:30:00,40.14,40.14,39.64,39.75,876900.0,26.342,26.342,26.0139,26.0861,876900.0
2008-08-04 09:35:00,39.75,40.34,39.7,40.04,722200.0,26.0861,26.4733,26.0533,26.2764,722200.0
2008-08-04 09:40:00,40.02,40.17,39.83,40.16,445800.0,26.2633,26.3617,26.1386,26.3551,445800.0
2008-08-04 09:45:00,40.15,40.15,39.82,39.98,213500.0,26.3486,26.3486,26.132,26.237,213500.0
2008-08-04 09:50:00,39.98,40.2,39.75,39.96,290000.0,26.237,26.3814,26.0861,26.2239,290000.0
2008-08-04 09:55:00,39.98,40.15,39.92,40.07,348500.0,26.237,26.3486,26.1976,26.2961,348500.0
2008-08-04 10:00:00,40.08,40.17,39.64,39.66,493200.0,26.3026,26.3617,26.0139,26.027,493200.0
2008-08-04 10:05:00,39.66,40.06,39.64,39.7,326100.0,26.027,26.2895,26.0139,26.0533,326100.0
2008-08-04 10:10:00,39.7,40.06,39.4,39.47,409500.0,26.0533,26.2895,25.8564,25.9023,409500.0
2008-08-04 10:15:00,39.46,39.59,39.25,39.28,624500.0,25.8958,25.9811,25.758,25.7776,624500.0
2008-08-04 10:20:00,39.27,39.6,39.22,39.39,400000.0,25.7711,25.9876,25.7383,25.8498,400000.0
2008-08-04 10:25:00,39.39,39.62,39.39,39.52,285200.0,25.8498,26.0008,25.8498,25.9351,285200.0
2008-08-04 10:30:00,39.52,39.68,39.48,39.53,307900.0,25.9351,26.0401,25.9089,25.9417,307900.0
2008-08-04 10:35:00,39.53,39.61,39.4,39.41,550100.0,25.9417,25.9942,25.8564,25.863,550100.0
2008-08-04 10:40:00,39.41,39.55,39.33,39.36,331600.0,25.863,25.9548,25.8105,25.8301,331600.0
2008-08-04 10:45:00,39.36,39.53,39.29,39.47,268700.0,25.8301,25.9417,25.7842,25.9023,268700.0
2008-08-04 10:50:00,39.47,39.68,39.42,39.6,372700.0,25.9023,26.0401,25.8695,25.9876,372700.0
2008-08-04 10:55:00,39.6,39.66,39.49,39.49,162200.0,25.9876,26.027,25.9155,25.9155,162200.0
2008-08-04 11:00:00,39.49,39.56,39.35,39.56,270500.0,25.9155,25.9614,25.8236,25.9614,270500.0
2008-08-04 11:05:00,39.56,39.58,39.42,39.49,208300.0,25.9614,25.9745,25.8695,25.9155,208300.0
2008-08-04 11:10:00,39.49,39.57,39.1,39.33,486300.0,25.9155,25.968,25.6595,25.8105,486300.0
2008-08-04 11:15:00,39.32,39.43,38.91,39.41,403400.0,25.8039,25.8761,25.5348,25.863,403400.0
2008-08-04 11:20:00,39.41,39.47,39.24,39.46,363300.0,25.863,25.9023,25.7514,25.8958,363300.0
2008-08-04 11:25:00,39.46,39.62,39.39,39.42,666700.0,25.8958,26.0008,25.8498,25.8695,666700.0
2008-08-04 11:30:00,39.42,39.8,39.36,39.72,439300.0,25.8695,26.1189,25.8301,26.0664,439300.0
2008-08-04 11:35:00,39.74,39.99,39.55,39.99,726800.0,26.0795,26.2436,25.9548,26.2436,726800.0
2008-08-04 11:40:00,39.98,40.18,39.83,39.93,821700.0,26.237,26.3683,26.1386,26.2042,821700.0
2008-08-04 11:45:00,39.93,40.0,39.7,39.76,383300.0,26.2042,26.2501,26.0533,26.0926,383300.0
2008-08-04 11:50:00,39.75,40.07,39.75,39.92,667100.0,26.0861,26.2961,26.0861,26.1976,667100.0
2008-08-04 11:55:00,39.92,40.15,39.91,40.15,339700.0,26.1976,26.3486,26.1911,26.3486,339700.0
2008-08-04 12:00:00,40.15,40.15,39.91,40.0,252800.0,26.3486,26.3486,26.1911,26.2501,252800.0
2008-08-04 12:05:00,40.0,40.22,39.91,40.13,328700.0,26.2501,26.3945,26.1911,26.3355,328700.0
2008-08-04 12:10:00,40.13,40.44,40.1,40.23,293300.0,26.3355,26.5389,26.3158,26.4011,293300.0
2008-08-04 12:15:00,40.22,40.57,40.17,40.33,387700.0,26.3945,26.6242,26.3617,26.4667,387700.0
2008-08-04 12:20:00,40.33,40.45,40.17,40.2,300600.0,26.4667,26.5455,26.3617,26.3814,300600.0
2008-08-04 12:25:00,40.19,40.44,40.14,40.37,222200.0,26.3748,26.5389,26.342,26.493,222200.0
2008-08-04 12:30:00,40.37,40.56,40.35,40.5,155100.0,26.493,26.6176,26.4798,26.5783,155100.0
2008-08-04 12:35:00,40.5,40.5,40.21,40.34,248300.0,26.5783,26.5783,26.388,26.4733,248300.0
2008-08-04 12:40:00,40.34,40.4,40.27,40.4,117600.0,26.4733,26.5126,26.4273,26.5126,117600.0
2008-08-04 12:45:00,40.38,40.5,40.31,40.32,167200.0,26.4995,26.5783,26.4536,26.4601,167200.0
2008-08-04 12:50:00,40.32,40.41,40.29,40.33,196900.0,26.4601,26.5192,26.4405,26.4667,196900.0
2008-08-04 12:55:00,40.34,40.34,40.13,40.15,189500.0,26.4733,26.4733,26.3355,26.3486,189500.0
2008-08-04 13:00:00,40.15,40.24,40.0,40.2,217200.0,26.3486,26.4076,26.2501,26.3814,217200.0
2008-08-04 13:05:00,40.2,40.26,40.04,40.24,216500.0,26.3814,26.4208,26.2764,26.4076,216500.0
2008-08-04 13:10:00,40.25,40.4,40.17,40.36,220700.0,26.4142,26.5126,26.3617,26.4864,220700.0
2008-08-04 13:15:00,40.36,40.44,40.27,40.31,209400.0,26.4864,26.5389,26.4273,26.4536,209400.0
2008-08-04 13:20:00,40.31,40.31,40.13,40.24,197900.0,26.4536,26.4536,26.3355,26.4076,197900.0
2008-08-04 13:25:00,40.23,40.35,40.18,40.19,192900.0,26.4011,26.4798,26.3683,26.3748,192900.0
2008-08-04 13:30:00,40.18,40.3,40.11,40.13,212600.0,26.3683,26.447,26.3223,26.3355,212600.0
2008-08-04 13:35:00,40.14,40.21,40.12,40.19,129500.0,26.342,26.388,26.3289,26.3748,129500.0
2008-08-04 13:40:00,40.2,40.46,40.19,40.39,257400.0,26.3814,26.552,26.3748,26.5061,257400.0
2008-08-04 13:45:00,40.38,40.38,40.18,40.27,179900.0,26.4995,26.4995,26.3683,26.4273,179900.0
2008-08-04 13:50:00,40.27,40.36,40.19,40.19,142900.0,26.4273,26.4864,26.3748,26.3748,142900.0
2008-08-04 13:55:00,40.19,40.3,40.18,40.24,186700.0,26.3748,26.447,26.3683,26.4076,186700.0
2008-08-04 14:00:00,40.23,40.31,40.08,40.1,291200.0,26.4011,26.4536,26.3026,26.3158,291200.0
2008-08-04 14:05:00,40.1,40.17,40.05,40.08,256000.0,26.3158,26.3617,26.283,26.3026,256000.0
2008-08-04 14:10:00,40.07,40.16,40.04,40.09,221600.0,26.2961,26.3551,26.2764,26.3092,221600.0
2008-08-04 14:15:00,40.09,40.22,40.05,40.22,207500.0,26.3092,26.3945,26.283,26.3945,207500.0
2008-08-04 14:20:00,40.23,40.45,40.22,40.43,351900.0,26.4011,26.5455,26.3945,26.5323,351900.0
2008-08-04 14:25:00,40.43,40.5,40.34,40.5,290000.0,26.5323,26.5783,26.4733,26.5783,290000.0
2008-08-04 14:30:00,40.5,40.65,40.42,40.45,338800.0,26.5783,26.6767,26.5258,26.5455,338800.0
2008-08-04 14:35:00,40.46,40.6,40.46,40.59,190800.0,26.552,26.6439,26.552,26.6373,190800.0
2008-08-04 14:40:00,40.6,40.8,40.58,40.76,358100.0,26.6439,26.7751,26.6308,26.7489,358100.0
2008-08-04 14:45:00,40.75,40.89,40.75,40.8,269800.0,26.7423,26.8342,26.7423,26.7751,269800.0
2008-08-04 14:50:00,40.8,40.83,40.59,40.61,344000.0,26.7751,26.7948,26.6373,26.6505,344000.0
2008-08-04 14:55:00,40.62,40.78,40.6,40.77,218700.0,26.657,26.762,26.6439,26.7555,218700.0
2008-08-04 15:00:00,40.76,40.79,40.69,40.72,159200.0,26.7489,26.7686,26.703,26.7226,159200.0
2008-08-04 15:05:00,40.72,40.72,40.55,40.64,242400.0,26.7226,26.7226,26.6111,26.6701,242400.0
2008-08-04 15:10:00,40.65,40.72,40.59,40.61,291700.0,26.6767,26.7226,26.6373,26.6505,291700.0
2008-08-04 15:15:00,40.6,40.72,40.56,40.68,268200.0,26.6439,26.7226,26.6176,26.6964,268200.0
2008-08-04 15:20:00,40.68,40.68,40.34,40.46,383300.0,26.6964,26.6964,26.4733,26.552,383300.0
2008-08-04 15:25:00,40.47,40.52,40.23,40.23,326300.0,26.5586,26.5914,26.4011,26.4011,326300.0
2008-08-04 15:30:00,40.23,40.39,40.13,40.38,350400.0,26.4011,26.5061,26.3355,26.4995,350400.0
2008-08-04 15:35:00,40.39,40.49,40.35,40.41,288200.0,26.5061,26.5717,26.4798,26.5192,288200.0
2008-08-04 15:40:00,40.4,40.4,40.04,40.12,522700.0,26.5126,26.5126,26.2764,26.3289,522700.0
2008-08-04 15:45:00,40.11,40.26,40.06,40.24,428400.0,26.3223,26.4208,26.2895,26.4076,428400.0
2008-08-04 15:50:00,40.24,40.35,40.18,40.27,542600.0,26.4076,26.4798,26.3683,26.4273,542600.0
2008-08-04 15:55:00,40.28,40.34,40.15,40.17,911300.0,26.4339,26.4733,26.3486,26.3617,911300.0
2008-08-05 09:30:00,41.26,41.33,40.81,41.04,708200.0,27.077,27.123,26.7817,26.9326,708200.0
2008-08-05 09:35:00,41.03,41.07,40.63,40.69,577100.0,26.9261,26.9523,26.6636,26.703,577100.0
2008-08-05 09:40:00,40.68,40.79,40.51,40.61,383200.0,26.6964,26.7686,26.5848,26.6505,383200.0
2008-08-05 09:45:00,40.61,40.66,40.29,40.4,479400.0,26.6505,26.6833,26.4405,26.5126,479400.0
2008-08-05 09:50:00,40.4,40.57,40.21,40.5,465200.0,26.5126,26.6242,26.388,26.5783,465200.0
2008-08-05 09:55:00,40.5,40.82,40.43,40.67,848600.0,26.5783,26.7883,26.5323,26.6898,848600.0
2008-08-05 10:00:00,40.69,40.83,40.61,40.79,504800.0,26.703,26.7948,26.6505,26.7686,504800.0
2008-08-05 10:05:00,40.79,40.84,40.5,40.62,516500.0,26.7686,26.8014,26.5783,26.657,516500.0
2008-08-05 10:10:00,40.61,40.88,40.54,40.77,403300.0,26.6505,26.8276,26.6045,26.7555,403300.0
2008-08-05 10:15:00,40.77,40.78,40.36,40.51,469800.0,26.7555,26.762,26.4864,26.5848,469800.0
2008-08-05 10:20:00,40.51,40.62,40.41,40.5,537700.0,26.5848,26.657,26.5192,26.5783,537700.0
2008-08-05 10:25:00,40.5,40.66,40.35,40.37,468400.0,26.5783,26.6833,26.4798,26.493,468400.0
2008-08-05 10:30:00,40.38,40.5,40.34,40.37,322600.0,26.4995,26.5783,26.4733,26.493,322600.0
2008-08-05 10:35:00,40.37,40.43,40.34,40.38,186300.0,26.493,26.5323,26.4733,26.4995,186300.0
2008-08-05 10:40:00,40.37,40.5,40.3,40.31,458500.0,26.493,26.5783,26.447,26.4536,458500.0
2008-08-05 10:45:00,40.3,40.51,40.3,40.4,263400.0,26.447,26.5848,26.447,26.5126,263400.0
2008-08-05 10:50:00,40.4,40.45,40.35,40.44,314800.0,26.5126,26.5455,26.4798,26.5389,314800.0
2008-08-05 10:55:00,40.44,40.48,40.36,40.48,364000.0,26.5389,26.5651,26.4864,26.5651,364000.0
2008-08-05 11:00:00,40.47,40.67,40.44,40.6,489400.0,26.5586,26.6898,26.5389,26.6439,489400.0
2008-08-05 11:05:00,40.6,40.7,40.51,40.64,375900.0,26.6439,26.7095,26.5848,26.6701,375900.0
2008-08-05 11:10:00,40.65,40.73,40.6,40.63,406900.0,26.6767,26.7292,26.6439,26.6636,406900.0
2008-08-05 11:15:00,40.62,40.73,40.6,40.67,300100.0,26.657,26.7292,26.6439,26.6898,300100.0
2008-08-05 11:20:00,40.67,40.84,40.61,40.7,310700.0,26.6898,26.8014,26.6505,26.7095,310700.0
2008-08-05 11:25:00,40.7,40.84,40.62,40.83,218500.0,26.7095,26.8014,26.657,26.7948,218500.0
2008-08-05 11:30:00,40.83,40.89,40.71,40.74,369600.0,26.7948,26.8342,26.7161,26.7358,369600.0
2008-08-05 11:35:00,40.73,40.85,40.67,40.76,297300.0,26.7292,26.808,26.6898,26.7489,297300.0
2008-08-05 11:40:00,40.77,40.78,40.61,40.65,366700.0,26.7555,26.762,26.6505,26.6767,366700.0
2008-08-05 11:45:00,40.65,40.73,40.63,40.65,284100.0,26.6767,26.7292,26.6636,26.6767,284100.0
2008-08-05 11:50:00,40.65,40.74,40.63,40.64,194400.0,26.6767,26.7358,26.6636,26.6701,194400.0
2008-08-05 11:55:00,40.64,40.64,40.53,40.62,280300.0,26.6701,26.6701,26.598,26.657,280300.0
2008-08-05 12:00:00,40.61,40.72,40.5,40.72,500900.0,26.6505,26.7226,26.5783,26.7226,500900.0
2008-08-05 12:05:00,40.72,40.73,40.64,40.65,141800.0,26.7226,26.7292,26.6701,26.6767,141800.0
2008-08-05 12:10:00,40.66,40.75,40.65,40.68,169200.0,26.6833,26.7423,26.6767,26.6964,169200.0
2008-08-05 12:15:00,40.68,40.79,40.68,40.74,202900.0,26.6964,26.7686,26.6964,26.7358,202900.0
2008-08-05 12:20:00,40.73,40.8,40.71,40.76,140400.0,26.7292,26.7751,26.7161,26.7489,140400.0
2008-08-05 12:25:00,40.76,40.96,40.73,40.91,238200.0,26.7489,26.8801,26.7292,26.8473,238200.0
2008-08-05 12:30:00,40.91,40.91,40.72,40.73,217800.0,26.8473,26.8473,26.7226,26.7292,217800.0
2008-08-05 12:35:00,40.73,40.75,40.69,40.72,141600.0,26.7292,26.7423,26.703,26.7226,141600.0
2008-08-05 12:40:00,40.72,40.75,40.66,40.7,114800.0,26.7226,26.7423,26.6833,26.7095,114800.0
2008-08-05 12:45:00,40.7,40.75,40.64,40.73,217500.0,26.7095,26.7423,26.6701,26.7292,217500.0
2008-08-05 12:50:00,40.74,40.75,40.66,40.7,142400.0,26.7358,26.7423,26.6833,26.7095,142400.0
2008-08-05 12:55:00,40.69,40.77,40.63,40.74,210200.0,26.703,26.7555,26.6636,26.7358,210200.0
2008-08-05 13:00:00,40.75,40.83,40.71,40.81,145300.0,26.7423,26.7948,26.7161,26.7817,145300.0
2008-08-05 13:05:00,40.81,40.88,40.77,40.85,219300.0,26.7817,26.8276,26.7555,26.808,219300.0
2008-08-05 13:10:00,40.85,40.88,40.76,40.76,150900.0,26.808,26.8276,26.7489,26.7489,150900.0
2008-08-05 13:15:00,40.77,40.87,40.76,40.87,171800.0,26.7555,26.8211,26.7489,26.8211,171800.0
2008-08-05 13:20:00,40.85,40.95,40.85,40.93,162000.0,26.808,26.8736,26.808,26.8605,162000.0
2008-08-05 13:25:00,40.93,41.0,40.91,40.98,205000.0,26.8605,26.9064,26.8473,26.8933,205000.0
2008-08-05 13:30:00,40.98,41.12,40.97,41.11,432000.0,26.8933,26.9851,26.8867,26.9786,432000.0
2008-08-05 13:35:00,41.11,41.15,41.05,41.08,256000.0,26.9786,27.0048,26.9392,26.9589,256000.0
2008-08-05 13:40:00,41.08,41.23,41.08,41.16,274900.0,26.9589,27.0573,26.9589,27.0114,274900.0
2008-08-05 13:45:00,41.16,41.2,41.09,41.13,258800.0,27.0114,27.0376,26.9655,26.9917,258800.0
2008-08-05 13:50:00,41.12,41.19,41.1,41.15,234900.0,26.9851,27.0311,26.972,27.0048,234900.0
2008-08-05 13:55:00,41.15,41.17,41.06,41.12,234200.0,27.0048,27.018,26.9458,26.9851,234200.0
2008-08-05 14:00:00,41.11,41.12,41.01,41.05,308500.0,26.9786,26.9851,26.913,26.9392,308500.0
2008-08-05 14:05:00,41.05,41.19,41.02,41.02,333000.0,26.9392,27.0311,26.9195,26.9195,333000.0
2008-08-05 14:10:00,41.02,41.02,40.55,40.96,509600.0,26.9195,26.9195,26.6111,26.8801,509600.0
2008-08-05 14:15:00,40.96,41.42,40.85,41.2,811000.0,26.8801,27.182,26.808,27.0376,811000.0
2008-08-05 14:20:00,41.18,41.23,40.71,40.99,751600.0,27.0245,27.0573,26.7161,26.8998,751600.0
2008-08-05 14:25:00,41.01,41.26,40.9,41.21,681900.0,26.913,27.077,26.8408,27.0442,681900.0
2008-08-05 14:30:00,41.22,41.36,41.11,41.27,546900.0,27.0508,27.1427,26.9786,27.0836,546900.0
2008-08-05 14:35:00,41.26,41.35,41.1,41.15,375000.0,27.077,27.1361,26.972,27.0048,375000.0
2008-08-05 14:40:00,41.16,41.5,41.13,41.49,654900.0,27.0114,27.2345,26.9917,27.228,654900.0
2008-08-05 14:45:00,41.5,41.73,41.37,41.6,742700.0,27.2345,27.3855,27.1492,27.3002,742700.0
2008-08-05 14:50:00,41.6,41.65,41.42,41.64,547700.0,27.3002,27.333,27.182,27.3264,547700.0
2008-08-05 14:55:00,41.64,41.66,41.44,41.55,392300.0,27.3264,27.3395,27.1952,27.2673,392300.0
2008-08-05 15:00:00,41.55,41.68,41.48,41.67,411800.0,27.2673,27.3527,27.2214,27.3461,411800.0
2008-08-05 15:05:00,41.67,41.7,41.59,41.65,501900.0,27.3461,27.3658,27.2936,27.333,501900.0
2008-08-05 15:10:00,41.65,41.75,41.64,41.71,639400.0,27.333,27.3986,27.3264,27.3723,639400.0
2008-08-05 15:15:00,41.72,41.73,41.53,41.65,438600.0,27.3789,27.3855,27.2542,27.333,438600.0
2008-08-05 15:20:00,41.65,41.78,41.6,41.72,558800.0,27.333,27.4183,27.3002,27.3789,558800.0
2008-08-05 15:25:00,41.73,41.78,41.58,41.73,570100.0,27.3855,27.4183,27.287,27.3855,570100.0
2008-08-05 15:30:00,41.72,41.75,41.65,41.71,589000.0,27.3789,27.3986,27.333,27.3723,589000.0
2008-08-05 15:35:00,41.7,41.96,41.68,41.88,839100.0,27.3658,27.5364,27.3527,27.4839,839100.0
2008-08-05 15:40:00,41.88,42.0,41.75,41.9,1155200.0,27.4839,27.5627,27.3986,27.497,1155200.0
2008-08-05 15:45:00,41.9,41.93,41.76,41.91,810500.0,27.497,27.5167,27.4052,27.5036,810500.0
2008-08-05 15:50:00,41.91,41.97,41.76,41.8,1196700.0,27.5036,27.543,27.4052,27.4314,1196700.0
2008-08-05 15:55:00,41.8,41.87,41.71,41.77,1186900.0,27.4314,27.4773,27.3723,27.4117,1186900.0
2008-08-06 09:30:00,41.35,41.37,41.0,41.13,774700.0,27.1361,27.1492,26.9064,26.9917,774700.0
2008-08-06 09:35:00,41.13,41.15,40.8,40.82,513500.0,26.9917,27.0048,26.7751,26.7883,513500.0
2008-08-06 09:40:00,40.82,41.15,40.8,40.86,503200.0,26.7883,27.0048,26.7751,26.8145,503200.0
2008-08-06 09:45:00,40.88,40.9,40.54,40.71,811300.0,26.8276,26.8408,26.6045,26.7161,811300.0
2008-08-06 09:50:00,40.71,40.89,40.63,40.78,450700.0,26.7161,26.8342,26.6636,26.762,450700.0
2008-08-06 09:55:00,40.76,41.07,40.76,40.93,666100.0,26.7489,26.9523,26.7489,26.8605,666100.0
2008-08-06 10:00:00,40.94,41.07,40.8,40.81,464600.0,26.867,26.9523,26.7751,26.7817,464600.0
2008-08-06 10:05:00,40.8,40.94,40.71,40.81,435500.0,26.7751,26.867,26.7161,26.7817,435500.0
2008-08-06 10:10:00,40.82,40.84,40.61,40.67,442500.0,26.7883,26.8014,26.6505,26.6898,442500.0
2008-08-06 10:15:00,40.67,40.76,40.61,40.67,416000.0,26.6898,26.7489,26.6505,26.6898,416000.0
2008-08-06 10:20:00,40.68,40.69,40.5,40.64,565800.0,26.6964,26.703,26.5783,26.6701,565800.0
2008-08-06 10:25:00,40.64,40.65,40.51,40.52,362600.0,26.6701,26.6767,26.5848,26.5914,362600.0
2008-08-06 10:30:00,40.51,40.57,40.34,40.43,842300.0,26.5848,26.6242,26.4733,26.5323,842300.0
2008-08-06 10:35:00,40.43,40.72,40.38,40.56,841400.0,26.5323,26.7226,26.4995,26.6176,841400.0
2008-08-06 10:40:00,40.57,40.64,40.43,40.61,360800.0,26.6242,26.6701,26.5323,26.6505,360800.0
2008-08-06 10:45:00,40.6,40.82,40.59,40.7,416100.0,26.6439,26.7883,26.6373,26.7095,416100.0
2008-08-06 10:50:00,40.71,40.92,40.7,40.84,482000.0,26.7161,26.8539,26.7095,26.8014,482000.0
2008-08-06 10:55:00,40.83,40.87,40.78,40.82,247300.0,26.7948,26.8211,26.762,26.7883,247300.0
2008-08-06 11:00:00,40.8,40.82,40.64,40.76,376600.0,26.7751,26.7883,26.6701,26.7489,376600.0
2008-08-06 11:05:00,40.75,40.96,40.73,40.88,315000.0,26.7423,26.8801,26.7292,26.8276,315000.0
2008-08-06 11:10:00,40.87,41.05,40.85,41.02,378300.0,26.8211,26.9392,26.808,26.9195,378300.0
2008-08-06 11:15:00,41.01,41.13,40.97,41.1,569100.0,26.913,26.9917,26.8867,26.972,569100.0
2008-08-06 11:20:00,41.11,41.25,41.08,41.16,374600.0,26.9786,27.0705,26.9589,27.0114,374600.0
2008-08-06 11:25:00,41.17,41.49,41.17,41.45,496500.0,27.018,27.228,27.018,27.2017,496500.0
2008-08-06 11:30:00,41.45,41.49,41.29,41.46,412700.0,27.2017,27.228,27.0967,27.2083,412700.0
2008-08-06 11:35:00,41.46,41.7,41.38,41.62,454400.0,27.2083,27.3658,27.1558,27.3133,454400.0
2008-08-06 11:40:00,41.65,41.73,41.52,41.67,395500.0,27.333,27.3855,27.2477,27.3461,395500.0
2008-08-06 11:45:00,41.66,41.72,41.4,41.54,473800.0,27.3395,27.3789,27.1689,27.2608,473800.0
2008-08-06 11:50:00,41.54,41.61,41.43,41.6,512500.0,27.2608,27.3067,27.1886,27.3002,512500.0
2008-08-06 11:55:00,41.59,41.76,41.54,41.71,420800.0,27.2936,27.4052,27.2608,27.3723,420800.0
2008-08-06 12:00:00,41.71,41.88,41.62,41.87,670500.0,27.3723,27.4839,27.3133,27.4773,670500.0
2008-08-06 12:05:00,41.86,42.1,41.83,41.93,842700.0,27.4708,27.6283,27.4511,27.5167,842700.0
2008-08-06 12:10:00,41.94,42.06,41.85,42.05,527600.0,27.5233,27.602,27.4642,27.5955,527600.0
2008-08-06 12:15:00,42.05,42.1,41.97,42.02,414800.0,27.5955,27.6283,27.543,27.5758,414800.0
2008-08-06 12:20:00,42.02,42.23,41.99,42.22,406900.0,27.5758,27.7136,27.5561,27.707,406900.0
2008-08-06 12:25:00,42.22,42.25,42.12,42.15,426600.0,27.707,27.7267,27.6414,27.6611,426600.0
2008-08-06 12:30:00,42.14,42.16,42.0,42.07,230800.0,27.6545,27.6677,27.5627,27.6086,230800.0
2008-08-06 12:35:00,42.08,42.08,41.99,42.03,260900.0,27.6152,27.6152,27.5561,27.5823,260900.0
2008-08-06 12:40:00,42.03,42.27,42.02,42.21,372000.0,27.5823,27.7398,27.5758,27.7005,372000.0
2008-08-06 12:45:00,42.2,42.22,41.89,41.9,317400.0,27.6939,27.707,27.4905,27.497,317400.0
2008-08-06 12:50:00,41.91,41.98,41.78,41.8,420400.0,27.5036,27.5495,27.4183,27.4314,420400.0
2008-08-06 12:55:00,41.8,41.83,41.68,41.81,252800.0,27.4314,27.4511,27.3527,27.438,252800.0
2008-08-06 13:00:00,41.81,41.81,41.55,41.62,398800.0,27.438,27.438,27.2673,27.3133,398800.0
2008-08-06 13:05:00,41.62,41.74,41.59,41.7,210700.0,27.3133,27.392,27.2936,27.3658,210700.0
2008-08-06 13:10:00,41.7,41.76,41.63,41.64,171300.0,27.3658,27.4052,27.3198,27.3264,171300.0
2008-08-06 13:15:00,41.64,41.85,41.62,41.79,227400.0,27.3264,27.4642,27.3133,27.4248,227400.0
2008-08-06 13:20:00,41.78,41.89,41.69,41.84,247000.0,27.4183,27.4905,27.3592,27.4577,247000.0
2008-08-06 13:25:00,41.84,42.02,41.83,41.88,205800.0,27.4577,27.5758,27.4511,27.4839,205800.0
2008-08-06 13:30:00,41.88,41.96,41.8,41.82,127200.0,27.4839,27.5364,27.4314,27.4445,127200.0
2008-08-06 13:35:00,41.82,41.88,41.67,41.67,167800.0,27.4445,27.4839,27.3461,27.3461,167800.0
2008-08-06 13:40:00,41.68,41.8,41.64,41.73,215200.0,27.3527,27.4314,27.3264,27.3855,215200.0
2008-08-06 13:45:00,41.73,41.76,41.63,41.68,256900.0,27.3855,27.4052,27.3198,27.3527,256900.0
2008-08-06 13:50:00,41.68,41.68,41.39,41.41,433600.0,27.3527,27.3527,27.1623,27.1755,433600.0
2008-08-06 13:55:00,41.41,41.56,41.41,41.54,297300.0,27.1755,27.2739,27.1755,27.2608,297300.0
2008-08-06 14:00:00,41.54,41.6,41.46,41.55,198900.0,27.2608,27.3002,27.2083,27.2673,198900.0
2008-08-06 14:05:00,41.56,41.59,41.32,41.52,320400.0,27.2739,27.2936,27.1164,27.2477,320400.0
2008-08-06 14:10:00,41.51,41.76,41.5,41.73,257500.0,27.2411,27.4052,27.2345,27.3855,257500.0
2008-08-06 14:15:00,41.73,41.93,41.43,41.81,293000.0,27.3855,27.5167,27.1886,27.438,293000.0
2008-08-06 14:20:00,41.8,41.93,41.76,41.78,453000.0,27.4314,27.5167,27.4052,27.4183,453000.0
2008-08-06 14:25:00,41.79,41.81,41.62,41.66,201500.0,27.4248,27.438,27.3133,27.3395,201500.0
2008-08-06 14:30:00,41.66,41.73,41.6,41.64,262300.0,27.3395,27.3855,27.3002,27.3264,262300.0
2008-08-06 14:35:00,41.63,41.67,41.49,41.54,204700.0,27.3198,27.3461,27.228,27.2608,204700.0
2008-08-06 14:40:00,41.55,41.72,41.5,41.66,251400.0,27.2673,27.3789,27.2345,27.3395,251400.0
2008-08-06 14:45:00,41.66,42.07,41.65,41.8,410100.0,27.3395,27.6086,27.333,27.4314,410100.0
2008-08-06 14:50:00,41.79,41.89,41.76,41.79,413000.0,27.4248,27.4905,27.4052,27.4248,413000.0
2008-08-06 14:55:00,41.79,41.82,41.66,41.81,291000.0,27.4248,27.4445,27.3395,27.438,291000.0
2008-08-06 15:00:00,41.82,42.01,41.79,41.97,357500.0,27.4445,27.5692,27.4248,27.543,357500.0
2008-08-06 15:05:00,41.97,41.98,41.84,41.84,393500.0,27.543,27.5495,27.4577,27.4577,393500.0
2008-08-06 15:10:00,41.86,41.86,41.73,41.77,318200.0,27.4708,27.4708,27.3855,27.4117,318200.0
2008-08-06 15:15:00,41.77,41.81,41.6,41.69,402900.0,27.4117,27.438,27.3002,27.3592,402900.0
2008-08-06 15:20:00,41.72,41.83,41.66,41.69,278400.0,27.3789,27.4511,27.3395,27.3592,278400.0
2008-08-06 15:25:00,41.68,41.7,41.62,41.63,289700.0,27.3527,27.3658,27.3133,27.3198,289700.0
2008-08-06 15:30:00,41.62,41.66,41.56,41.58,437300.0,27.3133,27.3395,27.2739,27.287,437300.0
2008-08-06 15:35:00,41.58,41.62,41.5,41.59,389900.0,27.287,27.3133,27.2345,27.2936,389900.0
2008-08-06 15:40:00,41.58,41.62,41.51,41.52,525300.0,27.287,27.3133,27.2411,27.2477,525300.0
2008-08-06 15:45:00,41.52,41.53,41.37,41.38,502600.0,27.2477,27.2542,27.1492,27.1558,502600.0
2008-08-06 15:50:00,41.38,41.53,41.37,41.5,568700.0,27.1558,27.2542,27.1492,27.2345,568700.0
2008-08-06 15:55:00,41.5,41.56,41.38,41.41,940900.0,27.2345,27.2739,27.1558,27.1755,940900.0
2008-08-07 09:30:00,40.68,41.0,40.61,40.75,787900.0,26.6964,26.9064,26.6505,26.7423,787900.0
2008-08-07 09:35:00,40.76,41.06,40.72,40.85,1112000.0,26.7489,26.9458,26.7226,26.808,1112000.0
2008-08-07 09:40:00,40.85,40.95,40.7,40.86,551400.0,26.808,26.8736,26.7095,26.8145,551400.0
2008-08-07 09:45:00,40.84,40.85,40.29,40.46,896500.0,26.8014,26.808,26.4405,26.552,896500.0
2008-08-07 09:50:00,40.41,40.75,40.33,40.64,714200.0,26.5192,26.7423,26.4667,26.6701,714200.0
2008-08-07 09:55:00,40.64,40.87,40.61,40.86,351500.0,26.6701,26.8211,26.6505,26.8145,351500.0
2008-08-07 10:00:00,40.88,41.06,40.74,40.98,781100.0,26.8276,26.9458,26.7358,26.8933,781100.0
2008-08-07 10:05:00,40.98,41.22,40.94,41.13,632300.0,26.8933,27.0508,26.867,26.9917,632300.0
2008-08-07 10:10:00,41.13,41.24,41.03,41.17,407700.0,26.9917,27.0639,26.9261,27.018,407700.0
2008-08-07 10:15:00,41.16,41.53,41.1,41.52,489900.0,27.0114,27.2542,26.972,27.2477,489900.0
2008-08-07 10:20:00,41.52,41.55,41.22,41.34,589200.0,27.2477,27.2673,27.0508,27.1295,589200.0
2008-08-07 10:25:00,41.34,41.35,41.02,41.1,433700.0,27.1295,27.1361,26.9195,26.972,433700.0
2008-08-07 10:30:00,41.09,41.25,41.03,41.24,357000.0,26.9655,27.0705,26.9261,27.0639,357000.0
2008-08-07 10:35:00,41.25,41.25,40.85,40.95,765300.0,27.0705,27.0705,26.808,26.8736,765300.0
2008-08-07 10:40:00,40.94,40.95,40.63,40.82,561700.0,26.867,26.8736,26.6636,26.7883,561700.0
2008-08-07 10:45:00,40.81,40.85,40.67,40.75,396300.0,26.7817,26.808,26.6898,26.7423,396300.0
2008-08-07 10:50:00,40.75,40.77,40.62,40.66,405200.0,26.7423,26.7555,26.657,26.6833,405200.0
2008-08-07 10:55:00,40.66,40.79,40.63,40.75,281900.0,26.6833,26.7686,26.6636,26.7423,281900.0
2008-08-07 11:00:00,40.75,40.87,40.6,40.64,392500.0,26.7423,26.8211,26.6439,26.6701,392500.0
2008-08-07 11:05:00,40.65,40.75,40.56,40.7,373600.0,26.6767,26.7423,26.6176,26.7095,373600.0
2008-08-07 11:10:00,40.7,40.79,40.65,40.74,341100.0,26.7095,26.7686,26.6767,26.7358,341100.0
2008-08-07 11:15:00,40.75,40.75,40.56,40.58,391600.0,26.7423,26.7423,26.6176,26.6308,391600.0
2008-08-07 11:20:00,40.58,40.62,40.42,40.44,412200.0,26.6308,26.657,26.5258,26.5389,412200.0
2008-08-07 11:25:00,40.45,40.64,40.41,40.63,261100.0,26.5455,26.6701,26.5192,26.6636,261100.0
2008-08-07 11:30:00,40.61,40.64,40.49,40.61,334300.0,26.6505,26.6701,26.5717,26.6505,334300.0
2008-08-07 11:35:00,40.61,40.61,40.48,40.49,296400.0,26.6505,26.6505,26.5651,26.5717,296400.0
2008-08-07 11:40:00,40.48,40.52,40.34,40.38,393200.0,26.5651,26.5914,26.4733,26.4995,393200.0
2008-08-07 11:45:00,40.38,40.57,40.35,40.51,458700.0,26.4995,26.6242,26.4798,26.5848,458700.0
2008-08-07 11:50:00,40.51,40.63,40.47,40.54,467000.0,26.5848,26.6636,26.5586,26.6045,467000.0
2008-08-07 11:55:00,40.54,40.54,40.28,40.31,447200.0,26.6045,26.6045,26.4339,26.4536,447200.0
2008-08-07 12:00:00,40.31,40.33,40.23,40.28,510400.0,26.4536,26.4667,26.4011,26.4339,510400.0
2008-08-07 12:05:00,40.28,40.32,40.2,40.2,398300.0,26.4339,26.4601,26.3814,26.3814,398300.0
2008-08-07 12:10:00,40.21,40.28,40.1,40.22,470600.0,26.388,26.4339,26.3158,26.3945,470600.0
2008-08-07 12:15:00,40.22,40.36,40.19,40.2,247100.0,26.3945,26.4864,26.3748,26.3814,247100.0
2008-08-07 12:20:00,40.19,40.23,40.12,40.17,216500.0,26.3748,26.4011,26.3289,26.3617,216500.0
2008-08-07 12:25:00,40.18,40.33,40.16,40.27,226600.0,26.3683,26.4667,26.3551,26.4273,226600.0
2008-08-07 12:30:00,40.29,40.33,40.14,40.33,379200.0,26.4405,26.4667,26.342,26.4667,379200.0
2008-08-07 12:35:00,40.33,40.48,40.32,40.35,305900.0,26.4667,26.5651,26.4601,26.4798,305900.0
2008-08-07 12:40:00,40.35,40.49,40.32,40.35,224100.0,26.4798,26.5717,26.4601,26.4798,224100.0
2008-08-07 12:45:00,40.36,40.7,40.33,40.68,387500.0,26.4864,26.7095,26.4667,26.6964,387500.0
2008-08-07 12:50:00,40.68,40.68,40.5,40.57,377200.0,26.6964,26.6964,26.5783,26.6242,377200.0
2008-08-07 12:55:00,40.58,40.73,40.54,40.65,360000.0,26.6308,26.7292,26.6045,26.6767,360000.0
2008-08-07 13:00:00,40.66,40.67,40.38,40.43,345400.0,26.6833,26.6898,26.4995,26.5323,345400.0
2008-08-07 13:05:00,40.42,40.45,40.35,40.39,292100.0,26.5258,26.5455,26.4798,26.5061,292100.0
2008-08-07 13:10:00,40.39,40.52,40.38,40.49,227100.0,26.5061,26.5914,26.4995,26.5717,227100.0
2008-08-07 13:15:00,40.49,40.52,40.26,40.29,312800.0,26.5717,26.5914,26.4208,26.4405,312800.0
2008-08-07 13:20:00,40.28,40.33,40.23,40.3,182700.0,26.4339,26.4667,26.4011,26.447,182700.0
2008-08-07 13:25:00,40.3,40.43,40.22,40.41,146200.0,26.447,26.5323,26.3945,26.5192,146200.0
2008-08-07 13:30:00,40.4,40.5,40.29,40.3,257600.0,26.5126,26.5783,26.4405,26.447,257600.0
2008-08-07 13:35:00,40.31,40.45,40.26,40.3,267100.0,26.4536,26.5455,26.4208,26.447,267100.0
2008-08-07 13:40:00,40.3,40.56,40.29,40.51,287900.0,26.447,26.6176,26.4405,26.5848,287900.0
2008-08-07 13:45:00,40.51,40.56,40.33,40.39,304100.0,26.5848,26.6176,26.4667,26.5061,304100.0
2008-08-07 13:50:00,40.4,40.42,40.33,40.39,155100.0,26.5126,26.5258,26.4667,26.5061,155100.0
2008-08-07 13:55:00,40.38,40.4,40.26,40.27,268400.0,26.4995,26.5126,26.4208,26.4273,268400.0
2008-08-07 14:00:00,40.28,40.4,40.25,40.29,251300.0,26.4339,26.5126,26.4142,26.4405,251300.0
2008-08-07 14:05:00,40.29,40.4,40.28,40.31,398400.0,26.4405,26.5126,26.4339,26.4536,398400.0
2008-08-07 14:10:00,40.31,40.5,40.28,40.46,301000.0,26.4536,26.5783,26.4339,26.552,301000.0
2008-08-07 14:15:00,40.46,40.5,40.39,40.42,246500.0,26.552,26.5783,26.5061,26.5258,246500.0
2008-08-07 14:20:00,40.42,40.48,40.35,40.47,223000.0,26.5258,26.5651,26.4798,26.5586,223000.0
2008-08-07 14:25:00,40.47,40.49,40.38,40.42,294700.0,26.5586,26.5717,26.4995,26.5258,294700.0
2008-08-07 14:30:00,40.43,40.51,40.41,40.48,237600.0,26.5323,26.5848,26.5192,26.5651,237600.0
2008-08-07 14:35:00,40.49,40.52,40.33,40.37,293300.0,26.5717,26.5914,26.4667,26.493,293300.0
2008-08-07 14:40:00,40.38,40.38,40.26,40.28,284100.0,26.4995,26.4995,26.4208,26.4339,284100.0
2008-08-07 14:45:00,40.28,40.37,40.15,40.33,715700.0,26.4339,26.493,26.3486,26.4667,715700.0
2008-08-07 14:50:00,40.33,40.33,40.17,40.28,468000.0,26.4667,26.4667,26.3617,26.4339,468000.0
2008-08-07 14:55:00,40.28,40.31,40.0,40.01,501100.0,26.4339,26.4536,26.2501,26.2567,501100.0
2008-08-07 15:00:00,40.02,40.12,39.85,39.87,931800.0,26.2633,26.3289,26.1517,26.1648,931800.0
2008-08-07 15:05:00,39.86,40.03,39.77,40.02,643400.0,26.1583,26.2698,26.0992,26.2633,643400.0
2008-08-07 15:10:00,40.02,40.07,39.82,39.86,542600.0,26.2633,26.2961,26.132,26.1583,542600.0
2008-08-07 15:15:00,39.87,40.04,39.86,39.99,455400.0,26.1648,26.2764,26.1583,26.2436,455400.0
2008-08-07 15:20:00,39.99,39.99,39.87,39.99,365700.0,26.2436,26.2436,26.1648,26.2436,365700.0
2008-08-07 15:25:00,39.99,40.07,39.98,40.01,399500.0,26.2436,26.2961,26.237,26.2567,399500.0
2008-08-07 15:30:00,40.0,40.03,39.61,39.61,819800.0,26.2501,26.2698,25.9942,25.9942,819800.0
2008-08-07 15:35:00,39.62,39.78,39.55,39.57,1038700.0,26.0008,26.1058,25.9548,25.968,1038700.0
2008-08-07 15:40:00,39.57,39.75,39.48,39.62,950300.0,25.968,26.0861,25.9089,26.0008,950300.0
2008-08-07 15:45:00,39.61,39.73,39.57,39.66,792400.0,25.9942,26.073,25.968,26.027,792400.0
2008-08-07 15:50:00,39.66,40.06,39.65,39.99,1181700.0,26.027,26.2895,26.0205,26.2436,1181700.0
2008-08-07 15:55:00,40.0,40.09,39.83,40.03,1548600.0,26.2501,26.3092,26.1386,26.2698,1548600.0
2008-08-08 09:30:00,39.56,39.99,39.4,39.74,629900.0,25.9614,26.2436,25.8564,26.0795,629900.0
2008-08-08 09:35:00,39.74,40.4,39.58,40.2,745400.0,26.0795,26.5126,25.9745,26.3814,745400.0
2008-08-08 09:40:00,40.19,40.34,39.63,40.02,537800.0,26.3748,26.4733,26.0073,26.2633,537800.0
2008-08-08 09:45:00,40.02,40.11,39.74,40.05,803900.0,26.2633,26.3223,26.0795,26.283,803900.0
2008-08-08 09:50:00,40.04,40.28,39.91,40.21,728200.0,26.2764,26.4339,26.1911,26.388,728200.0
2008-08-08 09:55:00,40.2,40.21,39.85,40.04,464700.0,26.3814,26.388,26.1517,26.2764,464700.0
2008-08-08 10:00:00,40.04,40.25,39.88,40.07,427500.0,26.2764,26.4142,26.1714,26.2961,427500.0
2008-08-08 10:05:00,40.08,40.47,39.98,40.47,559900.0,26.3026,26.5586,26.237,26.5586,559900.0
2008-08-08 10:10:00,40.46,40.85,40.0,40.84,968100.0,26.552,26.808,26.2501,26.8014,968100.0
2008-08-08 10:15:00,40.84,40.93,40.59,40.68,800700.0,26.8014,26.8605,26.6373,26.6964,800700.0
2008-08-08 10:20:00,40.69,40.93,40.4,40.74,653600.0,26.703,26.8605,26.5126,26.7358,653600.0
2008-08-08 10:25:00,40.74,40.84,40.62,40.71,506000.0,26.7358,26.8014,26.657,26.7161,506000.0
2008-08-08 10:30:00,40.71,40.76,40.45,40.57,419500.0,26.7161,26.7489,26.5455,26.6242,419500.0
2008-08-08 10:35:00,40.4,40.72,40.4,40.47,291900.0,26.5126,26.7226,26.5126,26.5586,291900.0
2008-08-08 10:40:00,40.48,40.63,40.42,40.52,289100.0,26.5651,26.6636,26.5258,26.5914,289100.0
2008-08-08 10:45:00,40.52,40.69,40.45,40.62,254400.0,26.5914,26.703,26.5455,26.657,254400.0
2008-08-08 10:50:00,40.61,40.84,40.56,40.75,353900.0,26.6505,26.8014,26.6176,26.7423,353900.0
2008-08-08 10:55:00,40.73,40.83,40.47,40.58,314600.0,26.7292,26.7948,26.5586,26.6308,314600.0
2008-08-08 11:00:00,40.59,40.61,40.48,40.55,187800.0,26.6373,26.6505,26.5651,26.6111,187800.0
2008-08-08 11:05:00,40.53,40.55,40.28,40.34,354600.0,26.598,26.6111,26.4339,26.4733,354600.0
2008-08-08 11:10:00,40.33,40.5,40.33,40.41,362600.0,26.4667,26.5783,26.4667,26.5192,362600.0
2008-08-08 11:15:00,40.4,40.47,40.28,40.36,359800.0,26.5126,26.5586,26.4339,26.4864,359800.0
2008-08-08 11:20:00,40.35,40.6,40.32,40.34,458800.0,26.4798,26.6439,26.4601,26.4733,458800.0
2008-08-08 11:25:00,40.35,40.39,40.27,40.27,236700.0,26.4798,26.5061,26.4273,26.4273,236700.0
2008-08-08 11:30:00,40.28,40.4,40.24,40.37,469900.0,26.4339,26.5126,26.4076,26.493,469900.0
2008-08-08 11:35:00,40.36,40.37,40.03,40.04,542700.0,26.4864,26.493,26.2698,26.2764,542700.0
2008-08-08 11:40:00,40.04,40.06,39.8,39.95,522300.0,26.2764,26.2895,26.1189,26.2173,522300.0
2008-08-08 11:45:00,39.94,40.04,39.87,40.04,286100.0,26.2108,26.2764,26.1648,26.2764,286100.0
2008-08-08 11:50:00,40.04,40.04,39.95,39.97,263000.0,26.2764,26.2764,26.2173,26.2305,263000.0
2008-08-08 11:55:00,39.95,40.0,39.88,39.9,251900.0,26.2173,26.2501,26.1714,26.1845,251900.0
2008-08-08 12:00:00,39.89,40.09,39.88,39.99,252400.0,26.178,26.3092,26.1714,26.2436,252400.0
2008-08-08 12:05:00,40.0,40.08,39.9,39.98,260900.0,26.2501,26.3026,26.1845,26.237,260900.0
2008-08-08 12:10:00,39.98,40.18,39.94,40.15,259000.0,26.237,26.3683,26.2108,26.3486,259000.0
2008-08-08 12:15:00,40.15,40.27,40.03,40.26,462400.0,26.3486,26.4273,26.2698,26.4208,462400.0
2008-08-08 12:20:00,40.26,40.32,40.17,40.28,366900.0,26.4208,26.4601,26.3617,26.4339,366900.0
2008-08-08 12:25:00,40.28,40.42,40.26,40.27,425800.0,26.4339,26.5258,26.4208,26.4273,425800.0
2008-08-08 12:30:00,40.27,40.34,40.18,40.24,262700.0,26.4273,26.4733,26.3683,26.4076,262700.0
2008-08-08 12:35:00,40.24,40.32,40.16,40.29,220400.0,26.4076,26.4601,26.3551,26.4405,220400.0
2008-08-08 12:40:00,40.3,40.34,40.26,40.28,256600.0,26.447,26.4733,26.4208,26.4339,256600.0
2008-08-08 12:45:00,40.28,40.32,40.25,40.29,280300.0,26.4339,26.4601,26.4142,26.4405,280300.0
2008-08-08 12:50:00,40.29,40.34,40.22,40.24,256200.0,26.4405,26.4733,26.3945,26.4076,256200.0
2008-08-08 12:55:00,40.25,40.28,40.22,40.25,175500.0,26.4142,26.4339,26.3945,26.4142,175500.0
2008-08-08 13:00:00,40.25,40.28,40.18,40.27,194900.0,26.4142,26.4339,26.3683,26.4273,194900.0
2008-08-08 13:05:00,40.26,40.31,40.21,40.26,233600.0,26.4208,26.4536,26.388,26.4208,233600.0
2008-08-08 13:10:00,40.27,40.27,40.17,40.18,212400.0,26.4273,26.4273,26.3617,26.3683,212400.0
2008-08-08 13:15:00,40.18,40.29,40.17,40.26,205400.0,26.3683,26.4405,26.3617,26.4208,205400.0
2008-08-08 13:20:00,40.26,40.3,40.21,40.23,156800.0,26.4208,26.447,26.388,26.4011,156800.0
2008-08-08 13:25:00,40.24,40.52,40.23,40.43,385700.0,26.4076,26.5914,26.4011,26.5323,385700.0
2008-08-08 13:30:00,40.43,40.61,40.29,40.57,366900.0,26.5323,26.6505,26.4405,26.6242,366900.0
2008-08-08 13:35:00,40.57,40.61,40.43,40.55,307100.0,26.6242,26.6505,26.5323,26.6111,307100.0
2008-08-08 13:40:00,40.55,40.89,40.54,40.87,638900.0,26.6111,26.8342,26.6045,26.8211,638900.0
2008-08-08 13:45:00,40.87,40.88,40.59,40.72,261500.0,26.8211,26.8276,26.6373,26.7226,261500.0
2008-08-08 13:50:00,40.73,40.87,40.71,40.8,294600.0,26.7292,26.8211,26.7161,26.7751,294600.0
2008-08-08 13:55:00,40.8,40.87,40.7,40.7,253700.0,26.7751,26.8211,26.7095,26.7095,253700.0
2008-08-08 14:00:00,40.71,40.8,40.66,40.8,184200.0,26.7161,26.7751,26.6833,26.7751,184200.0
2008-08-08 14:05:00,40.81,40.95,40.8,40.92,203800.0,26.7817,26.8736,26.7751,26.8539,203800.0
2008-08-08 14:10:00,40.93,40.97,40.84,40.92,180700.0,26.8605,26.8867,26.8014,26.8539,180700.0
2008-08-08 14:15:00,40.92,41.0,40.9,40.99,241400.0,26.8539,26.9064,26.8408,26.8998,241400.0
2008-08-08 14:20:00,41.0,41.18,41.0,41.0,457100.0,26.9064,27.0245,26.9064,26.9064,457100.0
2008-08-08 14:25:00,41.01,41.13,40.94,41.1,302100.0,26.913,26.9917,26.867,26.972,302100.0
2008-08-08 14:30:00,41.09,41.15,41.07,41.11,356400.0,26.9655,27.0048,26.9523,26.9786,356400.0
2008-08-08 14:35:00,41.11,41.14,41.07,41.13,287100.0,26.9786,26.9983,26.9523,26.9917,287100.0
2008-08-08 14:40:00,41.13,41.15,40.95,40.99,528600.0,26.9917,27.0048,26.8736,26.8998,528600.0
2008-08-08 14:45:00,40.99,41.04,40.86,40.95,383800.0,26.8998,26.9326,26.8145,26.8736,383800.0
2008-08-08 14:50:00,40.95,41.1,40.85,41.1,284000.0,26.8736,26.972,26.808,26.972,284000.0
2008-08-08 14:55:00,41.1,41.12,41.03,41.07,246100.0,26.972,26.9851,26.9261,26.9523,246100.0
2008-08-08 15:00:00,41.08,41.24,41.08,41.22,315200.0,26.9589,27.0639,26.9589,27.0508,315200.0
2008-08-08 15:05:00,41.23,41.52,41.12,41.25,375400.0,27.0573,27.2477,26.9851,27.0705,375400.0
2008-08-08 15:10:00,41.24,41.33,41.2,41.24,424800.0,27.0639,27.123,27.0376,27.0639,424800.0
2008-08-08 15:15:00,41.24,41.26,41.0,41.09,491500.0,27.0639,27.077,26.9064,26.9655,491500.0
2008-08-08 15:20:00,41.1,41.22,41.08,41.19,404700.0,26.972,27.0508,26.9589,27.0311,404700.0
2008-08-08 15:25:00,41.19,41.25,41.1,41.21,411400.0,27.0311,27.0705,26.972,27.0442,411400.0
2008-08-08 15:30:00,41.21,41.28,41.15,41.25,393100.0,27.0442,27.0901,27.0048,27.0705,393100.0
2008-08-08 15:35:00,41.26,41.56,41.22,41.56,980200.0,27.077,27.2739,27.0508,27.2739,980200.0
2008-08-08 15:40:00,41.56,41.65,41.39,41.43,999300.0,27.2739,27.333,27.1623,27.1886,999300.0
2008-08-08 15:45:00,41.43,41.44,41.08,41.09,1172400.0,27.1886,27.1952,26.9589,26.9655,1172400.0
2008-08-08 15:50:00,41.1,41.26,41.0,41.01,1130800.0,26.972,27.077,26.9064,26.913,1130800.0
2008-08-08 15:55:00,41.0,41.05,40.83,41.02,1488900.0,26.9064,26.9392,26.7948,26.9195,1488900.0
2008-08-11 09:30:00,40.79,40.79,40.5,40.56,517100.0,26.7686,26.7686,26.5783,26.6176,517100.0
2008-08-11 09:35:00,40.56,40.84,40.43,40.65,373200.0,26.6176,26.8014,26.5323,26.6767,373200.0
2008-08-11 09:40:00,40.69,40.99,40.68,40.9,407700.0,26.703,26.8998,26.6964,26.8408,407700.0
2008-08-11 09:45:00,40.89,41.07,40.63,40.66,347300.0,26.8342,26.9523,26.6636,26.6833,347300.0
2008-08-11 09:50:00,40.66,40.68,40.46,40.52,610200.0,26.6833,26.6964,26.552,26.5914,610200.0
2008-08-11 09:55:00,40.52,40.72,40.37,40.67,456000.0,26.5914,26.7226,26.493,26.6898,456000.0
2008-08-11 10:00:00,40.67,40.7,40.41,40.49,340000.0,26.6898,26.7095,26.5192,26.5717,340000.0
2008-08-11 10:05:00,40.5,40.74,40.4,40.73,346200.0,26.5783,26.7358,26.5126,26.7292,346200.0
2008-08-11 10:10:00,40.74,40.83,40.6,40.67,289200.0,26.7358,26.7948,26.6439,26.6898,289200.0
2008-08-11 10:15:00,40.67,40.93,40.65,40.89,307900.0,26.6898,26.8605,26.6767,26.8342,307900.0
2008-08-11 10:20:00,40.9,41.04,40.88,40.95,536100.0,26.8408,26.9326,26.8276,26.8736,536100.0
2008-08-11 10:25:00,40.96,41.05,40.9,40.95,332600.0,26.8801,26.9392,26.8408,26.8736,332600.0
2008-08-11 10:30:00,40.95,41.03,40.88,40.98,367500.0,26.8736,26.9261,26.8276,26.8933,367500.0
2008-08-11 10:35:00,41.0,41.02,40.81,40.91,368300.0,26.9064,26.9195,26.7817,26.8473,368300.0
2008-08-11 10:40:00,40.9,41.13,40.87,41.1,265200.0,26.8408,26.9917,26.8211,26.972,265200.0
2008-08-11 10:45:00,41.1,41.24,41.0,41.23,368600.0,26.972,27.0639,26.9064,27.0573,368600.0
2008-08-11 10:50:00,41.23,41.35,41.11,41.17,285000.0,27.0573,27.1361,26.9786,27.018,285000.0
2008-08-11 10:55:00,41.17,41.29,41.1,41.21,203300.0,27.018,27.0967,26.972,27.0442,203300.0
2008-08-11 11:00:00,41.21,41.32,41.12,41.3,173900.0,27.0442,27.1164,26.9851,27.1033,173900.0
2008-08-11 11:05:00,41.29,41.56,41.26,41.53,455300.0,27.0967,27.2739,27.077,27.2542,455300.0
2008-08-11 11:10:00,41.53,41.57,41.37,41.42,368500.0,27.2542,27.2805,27.1492,27.182,368500.0
2008-08-11 11:15:00,41.43,41.49,41.35,41.48,176800.0,27.1886,27.228,27.1361,27.2214,176800.0
2008-08-11 11:20:00,41.48,41.53,41.29,41.34,291100.0,27.2214,27.2542,27.0967,27.1295,291100.0
2008-08-11 11:25:00,41.34,41.58,41.33,41.53,238500.0,27.1295,27.287,27.123,27.2542,238500.0
2008-08-11 11:30:00,41.53,41.64,41.41,41.64,263400.0,27.2542,27.3264,27.1755,27.3264,263400.0
2008-08-11 11:35:00,41.64,41.9,41.61,41.8,533400.0,27.3264,27.497,27.3067,27.4314,533400.0
2008-08-11 11:40:00,41.8,41.92,41.73,41.86,287400.0,27.4314,27.5102,27.3855,27.4708,287400.0
2008-08-11 11:45:00,41.86,41.9,41.74,41.75,299300.0,27.4708,27.497,27.392,27.3986,299300.0
2008-08-11 11:50:00,41.75,41.98,41.7,41.95,298800.0,27.3986,27.5495,27.3658,27.5298,298800.0
2008-08-11 11:55:00,41.95,41.99,41.8,41.9,316700.0,27.5298,27.5561,27.4314,27.497,316700.0
2008-08-11 12:00:00,41.9,42.04,41.86,42.04,418900.0,27.497,27.5889,27.4708,27.5889,418900.0
2008-08-11 12:05:00,42.04,42.08,41.96,42.03,379500.0,27.5889,27.6152,27.5364,27.5823,379500.0
2008-08-11 12:10:00,42.02,42.05,41.88,41.88,221300.0,27.5758,27.5955,27.4839,27.4839,221300.0
2008-08-11 12:15:00,41.88,42.03,41.85,41.97,276700.0,27.4839,27.5823,27.4642,27.543,276700.0
2008-08-11 12:20:00,41.98,42.12,41.92,42.05,401700.0,27.5495,27.6414,27.5102,27.5955,401700.0
2008-08-11 12:25:00,42.06,42.24,41.96,42.2,542200.0,27.602,27.7202,27.5364,27.6939,542200.0
2008-08-11 12:30:00,42.2,42.23,42.08,42.08,227200.0,27.6939,27.7136,27.6152,27.6152,227200.0
2008-08-11 12:35:00,42.08,42.23,42.07,42.17,312800.0,27.6152,27.7136,27.6086,27.6742,312800.0
2008-08-11 12:40:00,42.16,42.32,42.12,42.31,349100.0,27.6677,27.7727,27.6414,27.7661,349100.0
2008-08-11 12:45:00,42.31,42.31,42.16,42.19,435900.0,27.7661,27.7661,27.6677,27.6873,435900.0
2008-08-11 12:50:00,42.19,42.3,42.16,42.26,376500.0,27.6873,27.7595,27.6677,27.7333,376500.0
2008-08-11 12:55:00,42.26,42.36,42.18,42.35,454300.0,27.7333,27.7989,27.6808,27.7923,454300.0
2008-08-11 13:00:00,42.35,42.35,42.25,42.3,344300.0,27.7923,27.7923,27.7267,27.7595,344300.0
2008-08-11 13:05:00,42.31,42.41,42.29,42.38,434500.0,27.7661,27.8317,27.753,27.812,434500.0
2008-08-11 13:10:00,42.38,42.48,42.38,42.45,412700.0,27.812,27.8777,27.812,27.858,412700.0
2008-08-11 13:15:00,42.45,42.48,42.39,42.47,299900.0,27.858,27.8777,27.8186,27.8711,299900.0
2008-08-11 13:20:00,42.47,42.51,42.44,42.46,473900.0,27.8711,27.8973,27.8514,27.8645,473900.0
2008-08-11 13:25:00,42.46,42.66,42.46,42.66,404700.0,27.8645,27.9958,27.8645,27.9958,404700.0
2008-08-11 13:30:00,42.66,42.84,42.66,42.84,453000.0,27.9958,28.1139,27.9958,28.1139,453000.0
2008-08-11 13:35:00,42.83,42.85,42.64,42.72,427500.0,28.1073,28.1205,27.9827,28.0352,427500.0
2008-08-11 13:40:00,42.71,42.72,42.4,42.44,508200.0,28.0286,28.0352,27.8252,27.8514,508200.0
2008-08-11 13:45:00,42.43,42.57,42.42,42.55,238600.0,27.8448,27.9367,27.8383,27.9236,238600.0
2008-08-11 13:50:00,42.56,42.76,42.56,42.69,547300.0,27.9302,28.0614,27.9302,28.0155,547300.0
2008-08-11 13:55:00,42.69,42.7,42.38,42.41,391800.0,28.0155,28.022,27.812,27.8317,391800.0
2008-08-11 14:00:00,42.41,42.51,42.28,42.51,496400.0,27.8317,27.8973,27.7464,27.8973,496400.0
2008-08-11 14:05:00,42.52,42.68,42.48,42.62,632400.0,27.9039,28.0089,27.8777,27.9695,632400.0
2008-08-11 14:10:00,42.62,42.63,42.3,42.33,597400.0,27.9695,27.9761,27.7595,27.7792,597400.0
2008-08-11 14:15:00,42.34,42.5,42.25,42.43,511500.0,27.7858,27.8908,27.7267,27.8448,511500.0
2008-08-11 14:20:00,42.44,42.46,42.07,42.26,613200.0,27.8514,27.8645,27.6086,27.7333,613200.0
2008-08-11 14:25:00,42.26,42.3,42.14,42.21,369600.0,27.7333,27.7595,27.6545,27.7005,369600.0
2008-08-11 14:30:00,42.23,42.29,42.12,42.14,231200.0,27.7136,27.753,27.6414,27.6545,231200.0
2008-08-11 14:35:00,42.13,42.19,41.85,42.13,445900.0,27.648,27.6873,27.4642,27.648,445900.0
2008-08-11 14:40:00,42.12,42.17,41.64,41.78,550900.0,27.6414,27.6742,27.3264,27.4183,550900.0
2008-08-11 14:45:00,41.78,41.96,41.7,41.79,258000.0,27.4183,27.5364,27.3658,27.4248,258000.0
2008-08-11 14:50:00,41.8,41.84,41.46,41.51,389300.0,27.4314,27.4577,27.2083,27.2411,389300.0
2008-08-11 14:55:00,41.53,41.92,41.47,41.87,438700.0,27.2542,27.5102,27.2148,27.4773,438700.0
2008-08-11 15:00:00,41.88,42.1,41.81,42.0,271900.0,27.4839,27.6283,27.438,27.5627,271900.0
2008-08-11 15:05:00,41.98,42.25,41.88,42.01,377000.0,27.5495,27.7267,27.4839,27.5692,377000.0
2008-08-11 15:10:00,42.01,42.02,41.82,41.96,307300.0,27.5692,27.5758,27.4445,27.5364,307300.0
2008-08-11 15:15:00,41.99,42.01,41.7,41.72,520700.0,27.5561,27.5692,27.3658,27.3789,520700.0
2008-08-11 15:20:00,41.72,41.78,41.4,41.61,607600.0,27.3789,27.4183,27.1689,27.3067,607600.0
2008-08-11 15:25:00,41.62,41.72,41.48,41.5,315400.0,27.3133,27.3789,27.2214,27.2345,315400.0
2008-08-11 15:30:00,41.5,41.5,41.16,41.18,527900.0,27.2345,27.2345,27.0114,27.0245,527900.0
2008-08-11 15:35:00,41.18,41.58,41.16,41.54,674100.0,27.0245,27.287,27.0114,27.2608,674100.0
2008-08-11 15:40:00,41.53,41.65,41.36,41.5,631400.0,27.2542,27.333,27.1427,27.2345,631400.0
2008-08-11 15:45:00,41.5,41.53,41.32,41.49,539500.0,27.2345,27.2542,27.1164,27.228,539500.0
2008-08-11 15:50:00,41.48,41.72,41.43,41.65,900400.0,27.2214,27.3789,27.1886,27.333,900400.0
2008-08-11 15:55:00,41.66,41.85,41.62,41.8,1192500.0,27.3395,27.4642,27.3133,27.4314,1192500.0
2008-08-12 09:30:00,40.99,41.01,40.5,40.5,1094200.0,26.8998,26.913,26.5783,26.5783,1094200.0
2008-08-12 09:35:00,40.52,40.7,40.18,40.32,1431100.0,26.5914,26.7095,26.3683,26.4601,1431100.0
2008-08-12 09:40:00,40.32,40.56,40.2,40.53,817500.0,26.4601,26.6176,26.3814,26.598,817500.0
2008-08-12 09:45:00,40.54,40.55,40.2,40.32,786900.0,26.6045,26.6111,26.3814,26.4601,786900.0
2008-08-12 09:50:00,40.33,40.33,40.0,40.01,805700.0,26.4667,26.4667,26.2501,26.2567,805700.0
2008-08-12 09:55:00,40.01,40.11,39.54,39.67,1303100.0,26.2567,26.3223,25.9483,26.0336,1303100.0
2008-08-12 10:00:00,39.67,39.75,39.46,39.49,1318700.0,26.0336,26.0861,25.8958,25.9155,1318700.0
2008-08-12 10:05:00,39.49,39.59,39.35,39.53,1067400.0,25.9155,25.9811,25.8236,25.9417,1067400.0
2008-08-12 10:10:00,39.53,39.53,39.37,39.47,816200.0,25.9417,25.9417,25.8367,25.9023,816200.0
2008-08-12 10:15:00,39.46,39.66,39.35,39.36,1013900.0,25.8958,26.027,25.8236,25.8301,1013900.0
2008-08-12 10:20:00,39.36,39.39,38.69,39.02,1199700.0,25.8301,25.8498,25.3905,25.607,1199700.0
2008-08-12 10:25:00,39.03,39.05,38.51,38.71,1306100.0,25.6136,25.6267,25.2723,25.4036,1306100.0
2008-08-12 10:30:00,38.72,39.03,38.71,38.97,1226900.0,25.4101,25.6136,25.4036,25.5742,1226900.0
2008-08-12 10:35:00,38.97,39.08,38.97,39.02,975300.0,25.5742,25.6464,25.5742,25.607,975300.0
2008-08-12 10:40:00,39.01,39.13,38.99,39.11,523400.0,25.6005,25.6792,25.5873,25.6661,523400.0
2008-08-12 10:45:00,39.11,39.2,39.04,39.17,629800.0,25.6661,25.7251,25.6201,25.7055,629800.0
2008-08-12 10:50:00,39.16,39.17,38.87,38.9,1318300.0,25.6989,25.7055,25.5086,25.5283,1318300.0
2008-08-12 10:55:00,38.9,38.92,38.73,38.75,1017900.0,25.5283,25.5414,25.4167,25.4298,1017900.0
2008-08-12 11:00:00,38.75,38.77,38.57,38.67,839800.0,25.4298,25.443,25.3117,25.3773,839800.0
2008-08-12 11:05:00,38.67,38.9,38.66,38.86,870200.0,25.3773,25.5283,25.3708,25.502,870200.0
2008-08-12 11:10:00,38.86,38.95,38.61,38.95,1097500.0,25.502,25.5611,25.338,25.5611,1097500.0
2008-08-12 11:15:00,38.94,39.1,38.9,39.04,661700.0,25.5545,25.6595,25.5283,25.6201,661700.0
2008-08-12 11:20:00,39.04,39.25,38.7,39.18,804200.0,25.6201,25.758,25.397,25.712,804200.0
2008-08-12 11:25:00,39.19,39.42,39.16,39.31,972800.0,25.7186,25.8695,25.6989,25.7973,972800.0
2008-08-12 11:30:00,39.3,39.41,39.17,39.28,667100.0,25.7908,25.863,25.7055,25.7776,667100.0
2008-08-12 11:35:00,39.28,39.35,39.24,39.29,431400.0,25.7776,25.8236,25.7514,25.7842,431400.0
2008-08-12 11:40:00,39.29,39.33,39.23,39.27,408800.0,25.7842,25.8105,25.7448,25.7711,408800.0
2008-08-12 11:45:00,39.25,39.32,39.13,39.13,362200.0,25.758,25.8039,25.6792,25.6792,362200.0
2008-08-12 11:50:00,39.15,39.26,39.14,39.17,200000.0,25.6923,25.7645,25.6858,25.7055,200000.0
2008-08-12 11:55:00,39.17,39.19,39.02,39.05,430700.0,25.7055,25.7186,25.607,25.6267,430700.0
2008-08-12 12:00:00,39.04,39.06,38.96,39.01,403300.0,25.6201,25.6333,25.5676,25.6005,403300.0
2008-08-12 12:05:00,39.01,39.05,38.98,38.98,363700.0,25.6005,25.6267,25.5808,25.5808,363700.0
2008-08-12 12:10:00,38.99,39.04,38.93,38.99,246800.0,25.5873,25.6201,25.548,25.5873,246800.0
2008-08-12 12:15:00,39.0,39.05,38.97,39.0,239500.0,25.5939,25.6267,25.5742,25.5939,239500.0
2008-08-12 12:20:00,39.0,39.15,39.0,39.09,214000.0,25.5939,25.6923,25.5939,25.653,214000.0
2008-08-12 12:25:00,39.09,39.18,39.01,39.06,415300.0,25.653,25.712,25.6005,25.6333,415300.0
2008-08-12 12:30:00,39.06,39.16,39.01,39.05,249800.0,25.6333,25.6989,25.6005,25.6267,249800.0
2008-08-12 12:35:00,39.05,39.06,39.0,39.05,223200.0,25.6267,25.6333,25.5939,25.6267,223200.0
2008-08-12 12:40:00,39.05,39.19,39.03,39.14,226500.0,25.6267,25.7186,25.6136,25.6858,226500.0
2008-08-12 12:45:00,39.14,39.17,39.07,39.11,160700.0,25.6858,25.7055,25.6398,25.6661,160700.0
2008-08-12 12:50:00,39.11,39.23,39.1,39.19,272800.0,25.6661,25.7448,25.6595,25.7186,272800.0
2008-08-12 12:55:00,39.18,39.35,39.12,39.33,332400.0,25.712,25.8236,25.6726,25.8105,332400.0
2008-08-12 13:00:00,39.33,39.42,39.23,39.28,460300.0,25.8105,25.8695,25.7448,25.7776,460300.0
2008-08-12 13:05:00,39.28,39.3,39.14,39.24,239100.0,25.7776,25.7908,25.6858,25.7514,239100.0
2008-08-12 13:10:00,39.24,39.27,39.04,39.04,234000.0,25.7514,25.7711,25.6201,25.6201,234000.0
2008-08-12 13:15:00,39.05,39.13,39.0,39.06,238300.0,25.6267,25.6792,25.5939,25.6333,238300.0
2008-08-12 13:20:00,39.07,39.07,38.85,38.93,386200.0,25.6398,25.6398,25.4955,25.548,386200.0
2008-08-12 13:25:00,38.94,39.0,38.85,38.96,363800.0,25.5545,25.5939,25.4955,25.5676,363800.0
2008-08-12 13:30:00,38.96,39.0,38.82,38.84,522100.0,25.5676,25.5939,25.4758,25.4889,522100.0
2008-08-12 13:35:00,38.84,38.86,38.75,38.77,379600.0,25.4889,25.502,25.4298,25.443,379600.0
2008-08-12 13:40:00,38.77,38.92,38.76,38.86,284000.0,25.443,25.5414,25.4364,25.502,284000.0
2008-08-12 13:45:00,38.86,38.94,38.82,38.86,227700.0,25.502,25.5545,25.4758,25.502,227700.0
2008-08-12 13:50:00,38.86,38.88,38.74,38.82,360700.0,25.502,25.5151,25.4233,25.4758,360700.0
2008-08-12 13:55:00,38.81,38.83,38.74,38.78,292500.0,25.4692,25.4823,25.4233,25.4495,292500.0
2008-08-12 14:00:00,38.77,38.92,38.77,38.85,266600.0,25.443,25.5414,25.443,25.4955,266600.0
2008-08-12 14:05:00,38.86,39.0,38.81,38.81,315200.0,25.502,25.5939,25.4692,25.4692,315200.0
2008-08-12 14:10:00,38.81,38.87,38.74,38.82,506100.0,25.4692,25.5086,25.4233,25.4758,506100.0
2008-08-12 14:15:00,38.82,38.85,38.74,38.74,498100.0,25.4758,25.4955,25.4233,25.4233,498100.0
2008-08-12 14:20:00,38.74,38.86,38.7,38.75,457200.0,25.4233,25.502,25.397,25.4298,457200.0
2008-08-12 14:25:00,38.75,38.85,38.73,38.74,589000.0,25.4298,25.4955,25.4167,25.4233,589000.0
2008-08-12 14:30:00,38.75,38.77,38.71,38.71,496100.0,25.4298,25.443,25.4036,25.4036,496100.0
2008-08-12 14:35:00,38.71,38.75,38.67,38.67,200600.0,25.4036,25.4298,25.3773,25.3773,200600.0
2008-08-12 14:40:00,38.67,38.68,38.58,38.59,325300.0,25.3773,25.3839,25.3183,25.3248,325300.0
2008-08-12 14:45:00,38.58,38.59,38.49,38.5,604600.0,25.3183,25.3248,25.2592,25.2658,604600.0
2008-08-12 14:50:00,38.5,38.51,38.24,38.26,988100.0,25.2658,25.2723,25.0951,25.1083,988100.0
2008-08-12 14:55:00,38.27,38.37,38.1,38.12,773300.0,25.1148,25.1805,25.0033,25.0164,773300.0
2008-08-12 15:00:00,38.11,38.14,37.67,37.67,1772200.0,25.0098,25.0295,24.7211,24.7211,1772200.0
2008-08-12 15:05:00,37.7,38.02,37.66,37.86,1186300.0,24.7408,24.9508,24.7145,24.8458,1186300.0
2008-08-12 15:10:00,37.85,37.97,37.5,37.53,1512700.0,24.8392,24.918,24.6095,24.6292,1512700.0
2008-08-12 15:15:00,37.54,37.56,37.02,37.06,2469200.0,24.6358,24.6489,24.2945,24.3208,2469200.0
2008-08-12 15:20:00,37.06,37.45,37.06,37.36,1624700.0,24.3208,24.5767,24.3208,24.5176,1624700.0
2008-08-12 15:25:00,37.35,37.5,37.15,37.39,1166900.0,24.5111,24.6095,24.3798,24.5373,1166900.0
2008-08-12 15:30:00,37.39,37.46,37.24,37.25,1228800.0,24.5373,24.5833,24.4389,24.4454,1228800.0
2008-08-12 15:35:00,37.25,37.48,37.2,37.2,1184500.0,24.4454,24.5964,24.4126,24.4126,1184500.0
2008-08-12 15:40:00,37.2,37.62,37.2,37.5,1768800.0,24.4126,24.6883,24.4126,24.6095,1768800.0
2008-08-12 15:45:00,37.5,37.7,37.45,37.57,1604700.0,24.6095,24.7408,24.5767,24.6554,1604700.0
2008-08-12 15:50:00,37.57,37.78,37.54,37.74,1673000.0,24.6554,24.7933,24.6358,24.767,1673000.0
2008-08-12 15:55:00,37.74,38.1,37.74,38.03,3011800.0,24.767,25.0033,24.767,24.9573,3011800.0
2008-08-13 09:30:00,37.51,37.64,37.01,37.35,1338400.0,24.6161,24.7014,24.2879,24.5111,1338400.0
2008-08-13 09:35:00,37.34,37.51,37.05,37.25,1083000.0,24.5045,24.6161,24.3142,24.4454,1083000.0
2008-08-13 09:40:00,37.27,37.27,36.9,37.12,996100.0,24.4586,24.4586,24.2158,24.3601,996100.0
2008-08-13 09:45:00,37.12,37.15,36.8,36.98,1163700.0,24.3601,24.3798,24.1501,24.2683,1163700.0
2008-08-13 09:50:00,36.98,37.22,36.91,37.2,1238900.0,24.2683,24.4258,24.2223,24.4126,1238900.0
2008-08-13 09:55:00,37.2,37.28,37.06,37.11,559200.0,24.4126,24.4651,24.3208,24.3536,559200.0
2008-08-13 10:00:00,37.11,37.4,37.03,37.37,1203500.0,24.3536,24.5439,24.3011,24.5242,1203500.0
2008-08-13 10:05:00,37.36,37.39,37.21,37.31,841800.0,24.5176,24.5373,24.4192,24.4848,841800.0
2008-08-13 10:10:00,37.31,37.33,37.12,37.16,602600.0,24.4848,24.4979,24.3601,24.3864,602600.0
2008-08-13 10:15:00,37.17,37.17,37.0,37.12,552800.0,24.3929,24.3929,24.2814,24.3601,552800.0
2008-08-13 10:20:00,37.13,37.35,37.11,37.3,514400.0,24.3667,24.5111,24.3536,24.4783,514400.0
2008-08-13 10:25:00,37.3,37.3,36.95,36.99,733500.0,24.4783,24.4783,24.2486,24.2748,733500.0
2008-08-13 10:30:00,36.99,37.14,36.88,37.04,762400.0,24.2748,24.3733,24.2026,24.3076,762400.0
2008-08-13 10:35:00,37.04,37.04,36.8,36.94,1053300.0,24.3076,24.3076,24.1501,24.242,1053300.0
2008-08-13 10:40:00,36.93,37.03,36.89,36.97,478800.0,24.2354,24.3011,24.2092,24.2617,478800.0
2008-08-13 10:45:00,36.97,37.13,36.95,37.05,509500.0,24.2617,24.3667,24.2486,24.3142,509500.0
2008-08-13 10:50:00,37.04,37.09,36.94,37.02,422200.0,24.3076,24.3404,24.242,24.2945,422200.0
2008-08-13 10:55:00,37.03,37.1,36.94,37.03,453000.0,24.3011,24.347,24.242,24.3011,453000.0
2008-08-13 11:00:00,37.04,37.08,36.97,37.02,368400.0,24.3076,24.3339,24.2617,24.2945,368400.0
2008-08-13 11:05:00,37.01,37.02,36.81,36.82,514900.0,24.2879,24.2945,24.1567,24.1633,514900.0
2008-08-13 11:10:00,36.82,36.95,36.75,36.93,570900.0,24.1633,24.2486,24.1173,24.2354,570900.0
2008-08-13 11:15:00,36.94,37.08,36.94,37.03,386000.0,24.242,24.3339,24.242,24.3011,386000.0
2008-08-13 11:20:00,37.04,37.06,36.87,36.88,288500.0,24.3076,24.3208,24.1961,24.2026,288500.0
2008-08-13 11:25:00,36.88,36.95,36.8,36.9,351800.0,24.2026,24.2486,24.1501,24.2158,351800.0
2008-08-13 11:30:00,36.9,36.9,36.76,36.81,449400.0,24.2158,24.2158,24.1239,24.1567,449400.0
2008-08-13 11:35:00,36.82,36.99,36.72,36.9,848600.0,24.1633,24.2748,24.0976,24.2158,848600.0
2008-08-13 11:40:00,36.91,36.93,36.74,36.79,476800.0,24.2223,24.2354,24.1108,24.1436,476800.0
2008-08-13 11:45:00,36.8,36.82,36.65,36.71,503000.0,24.1501,24.1633,24.0517,24.0911,503000.0
2008-08-13 11:50:00,36.71,36.72,36.61,36.69,290800.0,24.0911,24.0976,24.0254,24.0779,290800.0
2008-08-13 11:55:00,36.69,36.7,36.51,36.62,514600.0,24.0779,24.0845,23.9598,24.032,514600.0
2008-08-13 12:00:00,36.62,36.75,36.58,36.72,236100.0,24.032,24.1173,24.0058,24.0976,236100.0
2008-08-13 12:05:00,36.72,36.74,36.4,36.44,645900.0,24.0976,24.1108,23.8876,23.9139,645900.0
2008-08-13 12:10:00,36.43,36.44,36.18,36.21,1155600.0,23.9073,23.9139,23.7433,23.7629,1155600.0
2008-08-13 12:15:00,36.21,36.33,36.15,36.32,773100.0,23.7629,23.8417,23.7236,23.8351,773100.0
2008-08-13 12:20:00,36.33,36.48,36.28,36.41,590300.0,23.8417,23.9401,23.8089,23.8942,590300.0
2008-08-13 12:25:00,36.4,36.6,36.38,36.6,404700.0,23.8876,24.0189,23.8745,24.0189,404700.0
2008-08-13 12:30:00,36.6,36.8,36.5,36.75,675800.0,24.0189,24.1501,23.9533,24.1173,675800.0
2008-08-13 12:35:00,36.75,36.81,36.64,36.75,483600.0,24.1173,24.1567,24.0451,24.1173,483600.0
2008-08-13 12:40:00,36.74,36.85,36.68,36.81,466900.0,24.1108,24.1829,24.0714,24.1567,466900.0
2008-08-13 12:45:00,36.8,36.81,36.66,36.71,479000.0,24.1501,24.1567,24.0583,24.0911,479000.0
2008-08-13 12:50:00,36.71,36.81,36.67,36.79,357700.0,24.0911,24.1567,24.0648,24.1436,357700.0
2008-08-13 12:55:00,36.79,36.98,36.74,36.97,648500.0,24.1436,24.2683,24.1108,24.2617,648500.0
2008-08-13 13:00:00,36.97,36.97,36.87,36.9,714700.0,24.2617,24.2617,24.1961,24.2158,714700.0
2008-08-13 13:05:00,36.9,36.9,36.72,36.72,323300.0,24.2158,24.2158,24.0976,24.0976,323300.0
2008-08-13 13:10:00,36.72,36.73,36.56,36.69,361400.0,24.0976,24.1042,23.9926,24.0779,361400.0
2008-08-13 13:15:00,36.68,36.76,36.65,36.73,223800.0,24.0714,24.1239,24.0517,24.1042,223800.0
2008-08-13 13:20:00,36.73,36.96,36.69,36.96,398900.0,24.1042,24.2551,24.0779,24.2551,398900.0
2008-08-13 13:25:00,36.96,37.13,36.94,36.98,556200.0,24.2551,24.3667,24.242,24.2683,556200.0
2008-08-13 13:30:00,36.97,37.18,36.95,37.04,552400.0,24.2617,24.3995,24.2486,24.3076,552400.0
2008-08-13 13:35:00,37.04,37.19,36.92,37.14,483400.0,24.3076,24.4061,24.2289,24.3733,483400.0
2008-08-13 13:40:00,37.15,37.38,37.12,37.16,589800.0,24.3798,24.5308,24.3601,24.3864,589800.0
2008-08-13 13:45:00,37.16,37.18,37.0,37.04,363800.0,24.3864,24.3995,24.2814,24.3076,363800.0
2008-08-13 13:50:00,37.03,37.17,36.96,37.11,289600.0,24.3011,24.3929,24.2551,24.3536,289600.0
2008-08-13 13:55:00,37.1,37.38,37.08,37.22,456600.0,24.347,24.5308,24.3339,24.4258,456600.0
2008-08-13 14:00:00,37.21,37.37,37.19,37.28,367900.0,24.4192,24.5242,24.4061,24.4651,367900.0
2008-08-13 14:05:00,37.28,37.33,37.11,37.15,298300.0,24.4651,24.4979,24.3536,24.3798,298300.0
2008-08-13 14:10:00,37.16,37.24,37.12,37.21,282000.0,24.3864,24.4389,24.3601,24.4192,282000.0
2008-08-13 14:15:00,37.2,37.23,37.04,37.12,316000.0,24.4126,24.4323,24.3076,24.3601,316000.0
2008-08-13 14:20:00,37.12,37.17,36.95,37.16,250800.0,24.3601,24.3929,24.2486,24.3864,250800.0
2008-08-13 14:25:00,37.13,37.23,37.01,37.01,398300.0,24.3667,24.4323,24.2879,24.2879,398300.0
2008-08-13 14:30:00,37.01,37.01,36.83,36.98,417900.0,24.2879,24.2879,24.1698,24.2683,417900.0
2008-08-13 14:35:00,36.97,37.12,36.97,37.05,306300.0,24.2617,24.3601,24.2617,24.3142,306300.0
2008-08-13 14:40:00,37.04,37.44,37.03,37.44,628800.0,24.3076,24.5701,24.3011,24.5701,628800.0
2008-08-13 14:45:00,37.43,37.55,37.36,37.38,637500.0,24.5636,24.6423,24.5176,24.5308,637500.0
2008-08-13 14:50:00,37.38,37.4,37.18,37.3,391500.0,24.5308,24.5439,24.3995,24.4783,391500.0
2008-08-13 14:55:00,37.29,37.65,37.29,37.6,530300.0,24.4717,24.7079,24.4717,24.6751,530300.0
2008-08-13 15:00:00,37.6,37.64,37.39,37.41,641700.0,24.6751,24.7014,24.5373,24.5504,641700.0
2008-08-13 15:05:00,37.39,37.44,37.28,37.28,405000.0,24.5373,24.5701,24.4651,24.4651,405000.0
2008-08-13 15:10:00,37.29,37.43,37.29,37.42,371600.0,24.4717,24.5636,24.4717,24.557,371600.0
2008-08-13 15:15:00,37.43,37.59,37.31,37.43,365700.0,24.5636,24.6686,24.4848,24.5636,365700.0
2008-08-13 15:20:00,37.42,37.43,37.05,37.26,547700.0,24.557,24.5636,24.3142,24.452,547700.0
2008-08-13 15:25:00,37.26,37.31,37.14,37.25,361400.0,24.452,24.4848,24.3733,24.4454,361400.0
2008-08-13 15:30:00,37.24,37.24,36.91,37.05,757400.0,24.4389,24.4389,24.2223,24.3142,757400.0
2008-08-13 15:35:00,37.06,37.07,36.91,36.99,765100.0,24.3208,24.3273,24.2223,24.2748,765100.0
2008-08-13 15:40:00,37.0,37.06,36.73,36.77,1073000.0,24.2814,24.3208,24.1042,24.1304,1073000.0
2008-08-13 15:45:00,36.78,36.93,36.74,36.89,821100.0,24.137,24.2354,24.1108,24.2092,821100.0
2008-08-13 15:50:00,36.88,37.03,36.83,36.98,1277900.0,24.2026,24.3011,24.1698,24.2683,1277900.0
2008-08-13 15:55:00,36.99,37.03,36.79,36.9,1239800.0,24.2748,24.3011,24.1436,24.2158,1239800.0
2008-08-14 09:30:00,36.59,37.09,36.42,36.99,1053200.0,24.0123,24.3404,23.9008,24.2748,1053200.0
2008-08-14 09:35:00,36.97,37.35,36.9,36.91,747800.0,24.2617,24.5111,24.2158,24.2223,747800.0
2008-08-14 09:40:00,36.91,37.2,36.9,36.99,584600.0,24.2223,24.4126,24.2158,24.2748,584600.0
2008-08-14 09:45:00,36.96,37.1,36.64,36.64,671900.0,24.2551,24.347,24.0451,24.0451,671900.0
2008-08-14 09:50:00,36.63,36.87,36.59,36.86,597900.0,24.0386,24.1961,24.0123,24.1895,597900.0
2008-08-14 09:55:00,36.87,37.28,36.76,37.27,839900.0,24.1961,24.4651,24.1239,24.4586,839900.0
2008-08-14 10:00:00,37.28,38.25,37.17,37.88,1884900.0,24.4651,25.1017,24.3929,24.8589,1884900.0
2008-08-14 10:05:00,37.88,38.23,37.67,37.86,1377400.0,24.8589,25.0886,24.7211,24.8458,1377400.0
2008-08-14 10:10:00,37.85,37.89,37.67,37.84,740200.0,24.8392,24.8655,24.7211,24.8326,740200.0
2008-08-14 10:15:00,37.83,38.36,37.79,37.92,1051600.0,24.8261,25.1739,24.7998,24.8851,1051600.0
2008-08-14 10:20:00,37.93,38.02,37.72,37.87,724200.0,24.8917,24.9508,24.7539,24.8523,724200.0
2008-08-14 10:25:00,37.87,38.04,37.72,38.02,687800.0,24.8523,24.9639,24.7539,24.9508,687800.0
2008-08-14 10:30:00,38.02,38.04,37.84,37.97,610200.0,24.9508,24.9639,24.8326,24.918,610200.0
2008-08-14 10:35:00,37.97,38.14,37.9,38.01,664400.0,24.918,25.0295,24.872,24.9442,664400.0
2008-08-14 10:40:00,38.02,38.15,37.96,38.01,688800.0,24.9508,25.0361,24.9114,24.9442,688800.0
2008-08-14 10:45:00,38.01,38.07,37.87,37.96,463700.0,24.9442,24.9836,24.8523,24.9114,463700.0
2008-08-14 10:50:00,37.97,38.05,37.84,37.85,501300.0,24.918,24.9705,24.8326,24.8392,501300.0
2008-08-14 10:55:00,37.86,37.86,37.55,37.74,561200.0,24.8458,24.8458,24.6423,24.767,561200.0
2008-08-14 11:00:00,37.75,38.1,37.57,37.82,480800.0,24.7736,25.0033,24.6554,24.8195,480800.0
2008-08-14 11:05:00,37.82,37.93,37.71,37.92,431600.0,24.8195,24.8917,24.7473,24.8851,431600.0
2008-08-14 11:10:00,37.92,38.0,37.83,37.86,439800.0,24.8851,24.9376,24.8261,24.8458,439800.0
2008-08-14 11:15:00,37.86,38.09,37.82,38.0,387900.0,24.8458,24.9967,24.8195,24.9376,387900.0
2008-08-14 11:20:00,38.02,38.02,37.87,37.99,405700.0,24.9508,24.9508,24.8523,24.9311,405700.0
2008-08-14 11:25:00,37.98,38.05,37.82,37.88,415600.0,24.9245,24.9705,24.8195,24.8589,415600.0
2008-08-14 11:30:00,37.88,37.93,37.82,37.89,243000.0,24.8589,24.8917,24.8195,24.8655,243000.0
2008-08-14 11:35:00,37.89,37.94,37.81,37.81,328800.0,24.8655,24.8983,24.8129,24.8129,328800.0
2008-08-14 11:40:00,37.82,37.85,37.68,37.79,303500.0,24.8195,24.8392,24.7276,24.7998,303500.0
2008-08-14 11:45:00,37.79,37.81,37.7,37.72,237500.0,24.7998,24.8129,24.7408,24.7539,237500.0
2008-08-14 11:50:00,37.72,37.82,37.65,37.81,345100.0,24.7539,24.8195,24.7079,24.8129,345100.0
2008-08-14 11:55:00,37.81,37.95,37.81,37.86,306100.0,24.8129,24.9048,24.8129,24.8458,306100.0
2008-08-14 12:00:00,37.87,38.01,37.86,37.97,581400.0,24.8523,24.9442,24.8458,24.918,581400.0
2008-08-14 12:05:00,37.97,38.09,37.93,37.96,426600.0,24.918,24.9967,24.8917,24.9114,426600.0
2008-08-14 12:10:00,37.96,38.15,37.96,38.09,469800.0,24.9114,25.0361,24.9114,24.9967,469800.0
2008-08-14 12:15:00,38.08,38.28,38.04,38.25,494100.0,24.9901,25.1214,24.9639,25.1017,494100.0
2008-08-14 12:20:00,38.24,38.25,38.14,38.17,317000.0,25.0951,25.1017,25.0295,25.0492,317000.0
2008-08-14 12:25:00,38.17,38.17,37.98,38.02,358300.0,25.0492,25.0492,24.9245,24.9508,358300.0
2008-08-14 12:30:00,38.02,38.22,38.0,38.22,309000.0,24.9508,25.082,24.9376,25.082,309000.0
2008-08-14 12:35:00,38.22,38.26,38.15,38.19,353800.0,25.082,25.1083,25.0361,25.0623,353800.0
2008-08-14 12:40:00,38.19,38.29,38.18,38.26,504300.0,25.0623,25.128,25.0558,25.1083,504300.0
2008-08-14 12:45:00,38.26,38.43,38.23,38.28,623800.0,25.1083,25.2198,25.0886,25.1214,623800.0
2008-08-14 12:50:00,38.28,38.35,38.24,38.25,327400.0,25.1214,25.1673,25.0951,25.1017,327400.0
2008-08-14 12:55:00,38.25,38.32,38.24,38.26,301800.0,25.1017,25.1476,25.0951,25.1083,301800.0
2008-08-14 13:00:00,38.26,38.32,38.25,38.25,213400.0,25.1083,25.1476,25.1017,25.1017,213400.0
2008-08-14 13:05:00,38.25,38.26,38.07,38.15,236000.0,25.1017,25.1083,24.9836,25.0361,236000.0
2008-08-14 13:10:00,38.15,38.32,38.14,38.29,307000.0,25.0361,25.1476,25.0295,25.128,307000.0
2008-08-14 13:15:00,38.29,38.38,38.11,38.13,294700.0,25.128,25.187,25.0098,25.023,294700.0
2008-08-14 13:20:00,38.12,38.25,38.11,38.17,252000.0,25.0164,25.1017,25.0098,25.0492,252000.0
2008-08-14 13:25:00,38.17,38.18,38.03,38.05,222700.0,25.0492,25.0558,24.9573,24.9705,222700.0
2008-08-14 13:30:00,38.04,38.12,37.91,38.12,626300.0,24.9639,25.0164,24.8786,25.0164,626300.0
2008-08-14 13:35:00,38.12,38.12,38.0,38.03,290400.0,25.0164,25.0164,24.9376,24.9573,290400.0
2008-08-14 13:40:00,38.02,38.1,38.0,38.0,310600.0,24.9508,25.0033,24.9376,24.9376,310600.0
2008-08-14 13:45:00,38.0,38.05,37.86,37.95,594200.0,24.9376,24.9705,24.8458,24.9048,594200.0
2008-08-14 13:50:00,37.95,37.96,37.85,37.89,178700.0,24.9048,24.9114,24.8392,24.8655,178700.0
2008-08-14 13:55:00,37.9,38.02,37.84,37.98,340700.0,24.872,24.9508,24.8326,24.9245,340700.0
2008-08-14 14:00:00,37.98,38.06,37.92,38.0,339800.0,24.9245,24.977,24.8851,24.9376,339800.0
2008-08-14 14:05:00,38.0,38.02,37.81,37.94,312000.0,24.9376,24.9508,24.8129,24.8983,312000.0
2008-08-14 14:10:00,37.93,37.96,37.8,37.9,309600.0,24.8917,24.9114,24.8064,24.872,309600.0
2008-08-14 14:15:00,37.9,38.05,37.86,37.98,317000.0,24.872,24.9705,24.8458,24.9245,317000.0
2008-08-14 14:20:00,37.99,38.01,37.8,37.81,365900.0,24.9311,24.9442,24.8064,24.8129,365900.0
2008-08-14 14:25:00,37.81,37.9,37.76,37.84,274700.0,24.8129,24.872,24.7801,24.8326,274700.0
2008-08-14 14:30:00,37.84,37.86,37.68,37.72,333100.0,24.8326,24.8458,24.7276,24.7539,333100.0
2008-08-14 14:35:00,37.72,37.78,37.65,37.65,246400.0,24.7539,24.7933,24.7079,24.7079,246400.0
2008-08-14 14:40:00,37.65,37.75,37.51,37.51,413800.0,24.7079,24.7736,24.6161,24.6161,413800.0
2008-08-14 14:45:00,37.51,37.57,37.36,37.51,641900.0,24.6161,24.6554,24.5176,24.6161,641900.0
2008-08-14 14:50:00,37.51,37.6,37.47,37.54,351200.0,24.6161,24.6751,24.5898,24.6358,351200.0
2008-08-14 14:55:00,37.54,37.56,37.35,37.36,299800.0,24.6358,24.6489,24.5111,24.5176,299800.0
2008-08-14 15:00:00,37.36,37.37,37.22,37.3,610200.0,24.5176,24.5242,24.4258,24.4783,610200.0
2008-08-14 15:05:00,37.3,37.38,37.25,37.33,509200.0,24.4783,24.5308,24.4454,24.4979,509200.0
2008-08-14 15:10:00,37.31,37.32,37.2,37.26,349400.0,24.4848,24.4914,24.4126,24.452,349400.0
2008-08-14 15:15:00,37.25,37.52,37.24,37.41,532700.0,24.4454,24.6226,24.4389,24.5504,532700.0
2008-08-14 15:20:00,37.41,37.45,37.25,37.25,380600.0,24.5504,24.5767,24.4454,24.4454,380600.0
2008-08-14 15:25:00,37.25,37.29,37.15,37.17,463400.0,24.4454,24.4717,24.3798,24.3929,463400.0
2008-08-14 15:30:00,37.17,37.39,37.17,37.35,538000.0,24.3929,24.5373,24.3929,24.5111,538000.0
2008-08-14 15:35:00,37.35,37.65,37.33,37.64,860300.0,24.5111,24.7079,24.4979,24.7014,860300.0
2008-08-14 15:40:00,37.61,37.65,37.51,37.56,654200.0,24.6817,24.7079,24.6161,24.6489,654200.0
2008-08-14 15:45:00,37.56,37.66,37.47,37.58,812100.0,24.6489,24.7145,24.5898,24.662,812100.0
2008-08-14 15:50:00,37.58,37.65,37.51,37.63,664400.0,24.662,24.7079,24.6161,24.6948,664400.0
2008-08-14 15:55:00,37.64,37.84,37.61,37.81,1282700.0,24.7014,24.8326,24.6817,24.8129,1282700.0
2008-08-15 09:30:00,38.05,38.2,37.87,38.13,3351600.0,24.9705,25.0689,24.8523,25.023,3351600.0
2008-08-15 09:35:00,38.07,38.35,37.95,38.35,654800.0,24.9836,25.1673,24.9048,25.1673,654800.0
2008-08-15 09:40:00,38.34,38.71,38.34,38.53,1170400.0,25.1608,25.4036,25.1608,25.2855,1170400.0
2008-08-15 09:45:00,38.53,38.64,38.37,38.38,505700.0,25.2855,25.3576,25.1805,25.187,505700.0
2008-08-15 09:50:00,38.38,38.43,38.07,38.2,643500.0,25.187,25.2198,24.9836,25.0689,643500.0
2008-08-15 09:55:00,38.2,38.49,38.19,38.29,763800.0,25.0689,25.2592,25.0623,25.128,763800.0
2008-08-15 10:00:00,38.29,38.3,37.85,37.93,944200.0,25.128,25.1345,24.8392,24.8917,944200.0
2008-08-15 10:05:00,37.93,37.94,37.62,37.9,933200.0,24.8917,24.8983,24.6883,24.872,933200.0
2008-08-15 10:10:00,37.9,37.98,37.75,37.79,949700.0,24.872,24.9245,24.7736,24.7998,949700.0
2008-08-15 10:15:00,37.79,37.85,37.56,37.6,760600.0,24.7998,24.8392,24.6489,24.6751,760600.0
2008-08-15 10:20:00,37.6,37.62,37.4,37.45,1199700.0,24.6751,24.6883,24.5439,24.5767,1199700.0
2008-08-15 10:25:00,37.45,37.63,37.45,37.51,598900.0,24.5767,24.6948,24.5767,24.6161,598900.0
2008-08-15 10:30:00,37.52,37.75,37.46,37.66,625400.0,24.6226,24.7736,24.5833,24.7145,625400.0
2008-08-15 10:35:00,37.66,37.75,37.5,37.72,693400.0,24.7145,24.7736,24.6095,24.7539,693400.0
2008-08-15 10:40:00,37.72,37.77,37.66,37.68,646000.0,24.7539,24.7867,24.7145,24.7276,646000.0
2008-08-15 10:45:00,37.68,37.76,37.6,37.76,352100.0,24.7276,24.7801,24.6751,24.7801,352100.0
2008-08-15 10:50:00,37.76,37.92,37.73,37.76,548000.0,24.7801,24.8851,24.7604,24.7801,548000.0
2008-08-15 10:55:00,37.77,37.96,37.75,37.91,514200.0,24.7867,24.9114,24.7736,24.8786,514200.0
2008-08-15 11:00:00,37.91,37.92,37.81,37.89,436900.0,24.8786,24.8851,24.8129,24.8655,436900.0
2008-08-15 11:05:00,37.88,37.91,37.76,37.81,321900.0,24.8589,24.8786,24.7801,24.8129,321900.0
2008-08-15 11:10:00,37.81,37.99,37.73,37.91,349500.0,24.8129,24.9311,24.7604,24.8786,349500.0
2008-08-15 11:15:00,37.91,38.17,37.91,38.0,483100.0,24.8786,25.0492,24.8786,24.9376,483100.0
2008-08-15 11:20:00,38.01,38.1,37.98,38.01,326800.0,24.9442,25.0033,24.9245,24.9442,326800.0
2008-08-15 11:25:00,38.01,38.14,38.0,38.06,362900.0,24.9442,25.0295,24.9376,24.977,362900.0
2008-08-15 11:30:00,38.06,38.12,37.99,38.09,371500.0,24.977,25.0164,24.9311,24.9967,371500.0
2008-08-15 11:35:00,38.09,38.1,37.82,37.84,361600.0,24.9967,25.0033,24.8195,24.8326,361600.0
2008-08-15 11:40:00,37.84,37.91,37.75,37.8,367500.0,24.8326,24.8786,24.7736,24.8064,367500.0
2008-08-15 11:45:00,37.8,37.8,37.61,37.74,455200.0,24.8064,24.8064,24.6817,24.767,455200.0
2008-08-15 11:50:00,37.75,37.92,37.65,37.84,322100.0,24.7736,24.8851,24.7079,24.8326,322100.0
2008-08-15 11:55:00,37.85,37.86,37.65,37.7,393200.0,24.8392,24.8458,24.7079,24.7408,393200.0
2008-08-15 12:00:00,37.7,37.77,37.67,37.72,302800.0,24.7408,24.7867,24.7211,24.7539,302800.0
2008-08-15 12:05:00,37.72,37.74,37.55,37.55,314900.0,24.7539,24.767,24.6423,24.6423,314900.0
2008-08-15 12:10:00,37.55,37.57,37.4,37.53,394200.0,24.6423,24.6554,24.5439,24.6292,394200.0
2008-08-15 12:15:00,37.52,37.53,37.45,37.51,314300.0,24.6226,24.6292,24.5767,24.6161,314300.0
2008-08-15 12:20:00,37.5,37.55,37.42,37.53,286400.0,24.6095,24.6423,24.557,24.6292,286400.0
2008-08-15 12:25:00,37.53,37.53,37.37,37.43,357900.0,24.6292,24.6292,24.5242,24.5636,357900.0
2008-08-15 12:30:00,37.43,37.53,37.4,37.48,275300.0,24.5636,24.6292,24.5439,24.5964,275300.0
2008-08-15 12:35:00,37.47,37.85,37.47,37.82,265300.0,24.5898,24.8392,24.5898,24.8195,265300.0
2008-08-15 12:40:00,37.83,37.83,37.6,37.72,295400.0,24.8261,24.8261,24.6751,24.7539,295400.0
2008-08-15 12:45:00,37.72,37.82,37.68,37.74,235400.0,24.7539,24.8195,24.7276,24.767,235400.0
2008-08-15 12:50:00,37.74,37.85,37.73,37.85,187200.0,24.767,24.8392,24.7604,24.8392,187200.0
2008-08-15 12:55:00,37.84,37.85,37.68,37.68,164000.0,24.8326,24.8392,24.7276,24.7276,164000.0
2008-08-15 13:00:00,37.68,37.8,37.68,37.74,207500.0,24.7276,24.8064,24.7276,24.767,207500.0
2008-08-15 13:05:00,37.73,37.79,37.65,37.74,177700.0,24.7604,24.7998,24.7079,24.767,177700.0
2008-08-15 13:10:00,37.74,37.79,37.65,37.78,183500.0,24.767,24.7998,24.7079,24.7933,183500.0
2008-08-15 13:15:00,37.78,37.84,37.7,37.81,224000.0,24.7933,24.8326,24.7408,24.8129,224000.0
2008-08-15 13:20:00,37.8,37.83,37.7,37.7,155200.0,24.8064,24.8261,24.7408,24.7408,155200.0
2008-08-15 13:25:00,37.7,37.8,37.69,37.77,226300.0,24.7408,24.8064,24.7342,24.7867,226300.0
2008-08-15 13:30:00,37.78,37.88,37.74,37.83,235200.0,24.7933,24.8589,24.767,24.8261,235200.0
2008-08-15 13:35:00,37.82,37.95,37.81,37.89,222600.0,24.8195,24.9048,24.8129,24.8655,222600.0
2008-08-15 13:40:00,37.88,37.95,37.87,37.93,202300.0,24.8589,24.9048,24.8523,24.8917,202300.0
2008-08-15 13:45:00,37.93,38.03,37.88,38.02,288900.0,24.8917,24.9573,24.8589,24.9508,288900.0
2008-08-15 13:50:00,38.02,38.03,37.85,37.85,193300.0,24.9508,24.9573,24.8392,24.8392,193300.0
2008-08-15 13:55:00,37.85,37.91,37.82,37.86,149500.0,24.8392,24.8786,24.8195,24.8458,149500.0
2008-08-15 14:00:00,37.85,37.91,37.83,37.84,95800.0,24.8392,24.8786,24.8261,24.8326,95800.0
2008-08-15 14:05:00,37.85,37.85,37.62,37.63,261500.0,24.8392,24.8392,24.6883,24.6948,261500.0
2008-08-15 14:10:00,37.62,37.73,37.58,37.58,227800.0,24.6883,24.7604,24.662,24.662,227800.0
2008-08-15 14:15:00,37.59,37.61,37.49,37.52,441700.0,24.6686,24.6817,24.6029,24.6226,441700.0
2008-08-15 14:20:00,37.52,37.66,37.51,37.59,215200.0,24.6226,24.7145,24.6161,24.6686,215200.0
2008-08-15 14:25:00,37.59,37.6,37.5,37.55,269400.0,24.6686,24.6751,24.6095,24.6423,269400.0
2008-08-15 14:30:00,37.55,37.61,37.52,37.55,273700.0,24.6423,24.6817,24.6226,24.6423,273700.0
2008-08-15 14:35:00,37.55,37.57,37.5,37.51,193000.0,24.6423,24.6554,24.6095,24.6161,193000.0
2008-08-15 14:40:00,37.51,37.55,37.4,37.55,321200.0,24.6161,24.6423,24.5439,24.6423,321200.0
2008-08-15 14:45:00,37.55,37.57,37.5,37.51,152700.0,24.6423,24.6554,24.6095,24.6161,152700.0
2008-08-15 14:50:00,37.51,37.6,37.5,37.53,293100.0,24.6161,24.6751,24.6095,24.6292,293100.0
2008-08-15 14:55:00,37.53,37.57,37.51,37.53,132400.0,24.6292,24.6554,24.6161,24.6292,132400.0
2008-08-15 15:00:00,37.52,37.74,37.51,37.71,325100.0,24.6226,24.767,24.6161,24.7473,325100.0
2008-08-15 15:05:00,37.71,37.76,37.65,37.71,299600.0,24.7473,24.7801,24.7079,24.7473,299600.0
2008-08-15 15:10:00,37.72,37.77,37.68,37.76,370600.0,24.7539,24.7867,24.7276,24.7801,370600.0
2008-08-15 15:15:00,37.77,37.84,37.76,37.76,271300.0,24.7867,24.8326,24.7801,24.7801,271300.0
2008-08-15 15:20:00,37.76,37.85,37.72,37.84,331300.0,24.7801,24.8392,24.7539,24.8326,331300.0
2008-08-15 15:25:00,37.85,37.9,37.8,37.88,293800.0,24.8392,24.872,24.8064,24.8589,293800.0
2008-08-15 15:30:00,37.88,37.89,37.81,37.82,256200.0,24.8589,24.8655,24.8129,24.8195,256200.0
2008-08-15 15:35:00,37.83,38.0,37.81,38.0,525300.0,24.8261,24.9376,24.8129,24.9376,525300.0
2008-08-15 15:40:00,38.0,38.05,37.85,37.88,534000.0,24.9376,24.9705,24.8392,24.8589,534000.0
2008-08-15 15:45:00,37.87,37.91,37.75,37.84,567200.0,24.8523,24.8786,24.7736,24.8326,567200.0
2008-08-15 15:50:00,37.83,38.01,37.83,38.0,643000.0,24.8261,24.9442,24.8261,24.9376,643000.0
2008-08-15 15:55:00,38.0,38.15,37.95,38.07,1095800.0,24.9376,25.0361,24.9048,24.9836,1095800.0
2008-08-18 09:30:00,37.92,38.03,37.6,37.79,567700.0,24.8851,24.9573,24.6751,24.7998,567700.0
2008-08-18 09:35:00,37.79,37.82,37.42,37.52,363400.0,24.7998,24.8195,24.557,24.6226,363400.0
2008-08-18 09:40:00,37.53,37.58,37.35,37.45,390700.0,24.6292,24.662,24.5111,24.5767,390700.0
2008-08-18 09:45:00,37.44,37.57,37.38,37.49,482500.0,24.5701,24.6554,24.5308,24.6029,482500.0
2008-08-18 09:50:00,37.48,37.59,37.33,37.58,309500.0,24.5964,24.6686,24.4979,24.662,309500.0
2008-08-18 09:55:00,37.58,37.65,37.44,37.59,485400.0,24.662,24.7079,24.5701,24.6686,485400.0
2008-08-18 10:00:00,37.59,37.66,37.47,37.52,507700.0,24.6686,24.7145,24.5898,24.6226,507700.0
2008-08-18 10:05:00,37.51,37.62,37.43,37.44,533100.0,24.6161,24.6883,24.5636,24.5701,533100.0
2008-08-18 10:10:00,37.44,37.5,37.35,37.36,489600.0,24.5701,24.6095,24.5111,24.5176,489600.0
2008-08-18 10:15:00,37.36,37.43,37.3,37.32,474700.0,24.5176,24.5636,24.4783,24.4914,474700.0
2008-08-18 10:20:00,37.32,37.41,37.28,37.37,553700.0,24.4914,24.5504,24.4651,24.5242,553700.0
2008-08-18 10:25:00,37.36,37.49,37.36,37.41,509000.0,24.5176,24.6029,24.5176,24.5504,509000.0
2008-08-18 10:30:00,37.42,37.54,37.34,37.44,405000.0,24.557,24.6358,24.5045,24.5701,405000.0
2008-08-18 10:35:00,37.44,37.58,37.41,37.5,469600.0,24.5701,24.662,24.5504,24.6095,469600.0
2008-08-18 10:40:00,37.49,37.5,37.38,37.5,312700.0,24.6029,24.6095,24.5308,24.6095,312700.0
2008-08-18 10:45:00,37.5,37.53,37.39,37.5,378400.0,24.6095,24.6292,24.5373,24.6095,378400.0
2008-08-18 10:50:00,37.5,37.6,37.49,37.55,483500.0,24.6095,24.6751,24.6029,24.6423,483500.0
2008-08-18 10:55:00,37.54,37.62,37.48,37.53,337300.0,24.6358,24.6883,24.5964,24.6292,337300.0
2008-08-18 11:00:00,37.54,37.6,37.48,37.48,283200.0,24.6358,24.6751,24.5964,24.5964,283200.0
2008-08-18 11:05:00,37.48,37.64,37.45,37.57,383000.0,24.5964,24.7014,24.5767,24.6554,383000.0
2008-08-18 11:10:00,37.57,37.75,37.56,37.75,480500.0,24.6554,24.7736,24.6489,24.7736,480500.0
2008-08-18 11:15:00,37.75,37.76,37.57,37.71,531700.0,24.7736,24.7801,24.6554,24.7473,531700.0
2008-08-18 11:20:00,37.71,37.77,37.64,37.72,340800.0,24.7473,24.7867,24.7014,24.7539,340800.0
2008-08-18 11:25:00,37.72,37.73,37.62,37.71,290400.0,24.7539,24.7604,24.6883,24.7473,290400.0
2008-08-18 11:30:00,37.7,37.71,37.56,37.57,251200.0,24.7408,24.7473,24.6489,24.6554,251200.0
2008-08-18 11:35:00,37.57,37.62,37.52,37.6,192900.0,24.6554,24.6883,24.6226,24.6751,192900.0
2008-08-18 11:40:00,37.6,37.63,37.53,37.59,168500.0,24.6751,24.6948,24.6292,24.6686,168500.0
2008-08-18 11:45:00,37.59,37.64,37.54,37.59,157500.0,24.6686,24.7014,24.6358,24.6686,157500.0
2008-08-18 11:50:00,37.59,37.68,37.58,37.6,177000.0,24.6686,24.7276,24.662,24.6751,177000.0
2008-08-18 11:55:00,37.6,37.6,37.4,37.42,363800.0,24.6751,24.6751,24.5439,24.557,363800.0
2008-08-18 12:00:00,37.42,37.43,37.3,37.37,452900.0,24.557,24.5636,24.4783,24.5242,452900.0
2008-08-18 12:05:00,37.38,37.38,37.3,37.32,334600.0,24.5308,24.5308,24.4783,24.4914,334600.0
2008-08-18 12:10:00,37.33,37.39,37.29,37.3,541600.0,24.4979,24.5373,24.4717,24.4783,541600.0
2008-08-18 12:15:00,37.3,37.38,37.29,37.32,436700.0,24.4783,24.5308,24.4717,24.4914,436700.0
2008-08-18 12:20:00,37.32,37.32,37.18,37.22,505200.0,24.4914,24.4914,24.3995,24.4258,505200.0
2008-08-18 12:25:00,37.21,37.4,37.21,37.39,346300.0,24.4192,24.5439,24.4192,24.5373,346300.0
2008-08-18 12:30:00,37.39,37.4,37.24,37.28,202500.0,24.5373,24.5439,24.4389,24.4651,202500.0
2008-08-18 12:35:00,37.27,37.28,37.17,37.19,156800.0,24.4586,24.4651,24.3929,24.4061,156800.0
2008-08-18 12:40:00,37.18,37.19,37.0,37.05,360400.0,24.3995,24.4061,24.2814,24.3142,360400.0
2008-08-18 12:45:00,37.04,37.1,37.0,37.03,196700.0,24.3076,24.347,24.2814,24.3011,196700.0
2008-08-18 12:50:00,37.04,37.04,36.87,36.89,394100.0,24.3076,24.3076,24.1961,24.2092,394100.0
2008-08-18 12:55:00,36.89,36.92,36.83,36.92,327900.0,24.2092,24.2289,24.1698,24.2289,327900.0
2008-08-18 13:00:00,36.92,37.02,36.92,36.98,268800.0,24.2289,24.2945,24.2289,24.2683,268800.0
2008-08-18 13:05:00,36.99,37.01,36.91,36.97,167000.0,24.2748,24.2879,24.2223,24.2617,167000.0
2008-08-18 13:10:00,36.97,36.97,36.82,36.84,180100.0,24.2617,24.2617,24.1633,24.1764,180100.0
2008-08-18 13:15:00,36.84,36.91,36.81,36.89,226500.0,24.1764,24.2223,24.1567,24.2092,226500.0
2008-08-18 13:20:00,36.9,37.13,36.9,37.1,224100.0,24.2158,24.3667,24.2158,24.347,224100.0
2008-08-18 13:25:00,37.12,37.12,36.98,37.01,252000.0,24.3601,24.3601,24.2683,24.2879,252000.0
2008-08-18 13:30:00,37.01,37.05,36.94,36.99,189400.0,24.2879,24.3142,24.242,24.2748,189400.0
2008-08-18 13:35:00,37.0,37.14,37.0,37.09,208600.0,24.2814,24.3733,24.2814,24.3404,208600.0
2008-08-18 13:40:00,37.09,37.15,37.01,37.15,162800.0,24.3404,24.3798,24.2879,24.3798,162800.0
2008-08-18 13:45:00,37.15,37.15,36.9,36.91,254200.0,24.3798,24.3798,24.2158,24.2223,254200.0
2008-08-18 13:50:00,36.93,37.0,36.9,36.97,193000.0,24.2354,24.2814,24.2158,24.2617,193000.0
2008-08-18 13:55:00,36.97,37.03,36.92,36.93,267400.0,24.2617,24.3011,24.2289,24.2354,267400.0
2008-08-18 14:00:00,36.92,36.96,36.84,36.91,351800.0,24.2289,24.2551,24.1764,24.2223,351800.0
2008-08-18 14:05:00,36.91,36.93,36.84,36.88,214300.0,24.2223,24.2354,24.1764,24.2026,214300.0
2008-08-18 14:10:00,36.89,36.95,36.87,36.88,217200.0,24.2092,24.2486,24.1961,24.2026,217200.0
2008-08-18 14:15:00,36.87,36.88,36.8,36.81,220600.0,24.1961,24.2026,24.1501,24.1567,220600.0
2008-08-18 14:20:00,36.81,36.89,36.77,36.78,375600.0,24.1567,24.2092,24.1304,24.137,375600.0
2008-08-18 14:25:00,36.78,36.91,36.77,36.86,267800.0,24.137,24.2223,24.1304,24.1895,267800.0
2008-08-18 14:30:00,36.86,36.86,36.73,36.8,384700.0,24.1895,24.1895,24.1042,24.1501,384700.0
2008-08-18 14:35:00,36.8,36.9,36.8,36.87,334800.0,24.1501,24.2158,24.1501,24.1961,334800.0
2008-08-18 14:40:00,36.87,36.92,36.85,36.88,257100.0,24.1961,24.2289,24.1829,24.2026,257100.0
2008-08-18 14:45:00,36.87,36.95,36.85,36.9,233400.0,24.1961,24.2486,24.1829,24.2158,233400.0
2008-08-18 14:50:00,36.9,36.95,36.81,36.9,239300.0,24.2158,24.2486,24.1567,24.2158,239300.0
2008-08-18 14:55:00,36.89,37.05,36.88,37.03,354800.0,24.2092,24.3142,24.2026,24.3011,354800.0
2008-08-18 15:00:00,37.04,37.05,36.76,36.77,459800.0,24.3076,24.3142,24.1239,24.1304,459800.0
2008-08-18 15:05:00,36.78,36.82,36.71,36.77,535700.0,24.137,24.1633,24.0911,24.1304,535700.0
2008-08-18 15:10:00,36.76,36.9,36.73,36.9,364200.0,24.1239,24.2158,24.1042,24.2158,364200.0
2008-08-18 15:15:00,36.9,36.94,36.75,36.86,360900.0,24.2158,24.242,24.1173,24.1895,360900.0
2008-08-18 15:20:00,36.86,37.0,36.76,36.91,503400.0,24.1895,24.2814,24.1239,24.2223,503400.0
2008-08-18 15:25:00,36.9,37.07,36.87,36.93,505800.0,24.2158,24.3273,24.1961,24.2354,505800.0
2008-08-18 15:30:00,36.93,36.96,36.85,36.92,390000.0,24.2354,24.2551,24.1829,24.2289,390000.0
2008-08-18 15:35:00,36.91,37.05,36.78,36.79,640100.0,24.2223,24.3142,24.137,24.1436,640100.0
2008-08-18 15:40:00,36.79,36.89,36.71,36.79,975900.0,24.1436,24.2092,24.0911,24.1436,975900.0
2008-08-18 15:45:00,36.79,36.85,36.69,36.78,706800.0,24.1436,24.1829,24.0779,24.137,706800.0
2008-08-18 15:50:00,36.77,36.9,36.75,36.84,708600.0,24.1304,24.2158,24.1173,24.1764,708600.0
2008-08-18 15:55:00,36.83,36.91,36.74,36.78,1098700.0,24.1698,24.2223,24.1108,24.137,1098700.0
2008-08-19 09:30:00,36.01,36.29,35.82,35.96,1099400.0,23.6317,23.8154,23.507,23.5989,1099400.0
2008-08-19 09:35:00,35.96,36.4,35.96,36.13,1056900.0,23.5989,23.8876,23.5989,23.7104,1056900.0
2008-08-19 09:40:00,36.12,36.17,35.9,36.12,828600.0,23.7039,23.7367,23.5595,23.7039,828600.0
2008-08-19 09:45:00,36.12,36.23,35.7,35.73,764200.0,23.7039,23.7761,23.4283,23.4479,764200.0
2008-08-19 09:50:00,35.72,35.78,35.54,35.71,1056500.0,23.4414,23.4808,23.3233,23.4348,1056500.0
2008-08-19 09:55:00,35.71,35.98,35.7,35.96,759200.0,23.4348,23.612,23.4283,23.5989,759200.0
2008-08-19 10:00:00,35.96,36.0,35.71,35.73,754500.0,23.5989,23.6251,23.4348,23.4479,754500.0
2008-08-19 10:05:00,35.72,35.83,35.57,35.6,652800.0,23.4414,23.5136,23.3429,23.3626,652800.0
2008-08-19 10:10:00,35.61,35.63,35.41,35.44,877500.0,23.3692,23.3823,23.2379,23.2576,877500.0
2008-08-19 10:15:00,35.44,35.51,35.27,35.43,699900.0,23.2576,23.3036,23.1461,23.2511,699900.0
2008-08-19 10:20:00,35.43,35.49,35.33,35.41,538500.0,23.2511,23.2904,23.1854,23.2379,538500.0
2008-08-19 10:25:00,35.41,35.43,35.25,35.3,550200.0,23.2379,23.2511,23.1329,23.1658,550200.0
2008-08-19 10:30:00,35.3,35.51,35.28,35.39,588500.0,23.1658,23.3036,23.1526,23.2248,588500.0
2008-08-19 10:35:00,35.39,35.55,35.31,35.5,414700.0,23.2248,23.3298,23.1723,23.297,414700.0
2008-08-19 10:40:00,35.5,35.66,35.45,35.46,649700.0,23.297,23.402,23.2642,23.2708,649700.0
2008-08-19 10:45:00,35.45,35.56,35.39,35.52,362800.0,23.2642,23.3364,23.2248,23.3101,362800.0
2008-08-19 10:50:00,35.53,35.53,35.39,35.4,645100.0,23.3167,23.3167,23.2248,23.2314,645100.0
2008-08-19 10:55:00,35.43,35.53,35.41,35.52,373800.0,23.2511,23.3167,23.2379,23.3101,373800.0
2008-08-19 11:00:00,35.52,35.61,35.5,35.55,381200.0,23.3101,23.3692,23.297,23.3298,381200.0
2008-08-19 11:05:00,35.55,35.59,35.5,35.53,564600.0,23.3298,23.3561,23.297,23.3167,564600.0
2008-08-19 11:10:00,35.54,35.63,35.44,35.47,606100.0,23.3233,23.3823,23.2576,23.2773,606100.0
2008-08-19 11:15:00,35.48,35.54,35.35,35.38,532100.0,23.2839,23.3233,23.1986,23.2183,532100.0
2008-08-19 11:20:00,35.38,35.43,35.31,35.34,336800.0,23.2183,23.2511,23.1723,23.192,336800.0
2008-08-19 11:25:00,35.35,35.51,35.34,35.4,365500.0,23.1986,23.3036,23.192,23.2314,365500.0
2008-08-19 11:30:00,35.39,35.47,35.34,35.43,332800.0,23.2248,23.2773,23.192,23.2511,332800.0
2008-08-19 11:35:00,35.42,35.45,35.29,35.31,269600.0,23.2445,23.2642,23.1592,23.1723,269600.0
2008-08-19 11:40:00,35.3,35.4,35.3,35.36,201900.0,23.1658,23.2314,23.1658,23.2051,201900.0
2008-08-19 11:45:00,35.36,35.36,35.24,35.3,406400.0,23.2051,23.2051,23.1264,23.1658,406400.0
2008-08-19 11:50:00,35.3,35.34,35.24,35.24,337100.0,23.1658,23.192,23.1264,23.1264,337100.0
2008-08-19 11:55:00,35.24,35.3,35.17,35.19,345000.0,23.1264,23.1658,23.0804,23.0936,345000.0
2008-08-19 12:00:00,35.19,35.28,35.1,35.14,258300.0,23.0936,23.1526,23.0345,23.0608,258300.0
2008-08-19 12:05:00,35.14,35.17,35.03,35.04,291000.0,23.0608,23.0804,22.9886,22.9951,291000.0
2008-08-19 12:10:00,35.04,35.11,35.0,35.07,542700.0,22.9951,23.0411,22.9689,23.0148,542700.0
2008-08-19 12:15:00,35.06,35.17,35.04,35.16,336400.0,23.0083,23.0804,22.9951,23.0739,336400.0
2008-08-19 12:20:00,35.16,35.29,35.1,35.29,461100.0,23.0739,23.1592,23.0345,23.1592,461100.0
2008-08-19 12:25:00,35.29,35.3,35.17,35.2,392900.0,23.1592,23.1658,23.0804,23.1001,392900.0
2008-08-19 12:30:00,35.2,35.23,35.08,35.19,193100.0,23.1001,23.1198,23.0214,23.0936,193100.0
2008-08-19 12:35:00,35.19,35.32,35.19,35.25,350900.0,23.0936,23.1789,23.0936,23.1329,350900.0
2008-08-19 12:40:00,35.25,35.33,35.2,35.27,376800.0,23.1329,23.1854,23.1001,23.1461,376800.0
2008-08-19 12:45:00,35.26,35.4,35.23,35.32,360000.0,23.1395,23.2314,23.1198,23.1789,360000.0
2008-08-19 12:50:00,35.33,35.39,35.31,35.39,202700.0,23.1854,23.2248,23.1723,23.2248,202700.0
2008-08-19 12:55:00,35.39,35.49,35.35,35.43,362000.0,23.2248,23.2904,23.1986,23.2511,362000.0
2008-08-19 13:00:00,35.43,35.44,35.34,35.34,271000.0,23.2511,23.2576,23.192,23.192,271000.0
2008-08-19 13:05:00,35.34,35.38,35.28,35.35,256400.0,23.192,23.2183,23.1526,23.1986,256400.0
2008-08-19 13:10:00,35.35,35.47,35.34,35.43,274600.0,23.1986,23.2773,23.192,23.2511,274600.0
2008-08-19 13:15:00,35.42,35.43,35.26,35.27,348100.0,23.2445,23.2511,23.1395,23.1461,348100.0
2008-08-19 13:20:00,35.26,35.41,35.26,35.27,288000.0,23.1395,23.2379,23.1395,23.1461,288000.0
2008-08-19 13:25:00,35.27,35.38,35.27,35.31,266900.0,23.1461,23.2183,23.1461,23.1723,266900.0
2008-08-19 13:30:00,35.3,35.5,35.3,35.49,487400.0,23.1658,23.297,23.1658,23.2904,487400.0
2008-08-19 13:35:00,35.49,35.53,35.43,35.53,363000.0,23.2904,23.3167,23.2511,23.3167,363000.0
2008-08-19 13:40:00,35.54,35.64,35.48,35.49,492400.0,23.3233,23.3889,23.2839,23.2904,492400.0
2008-08-19 13:45:00,35.49,35.6,35.45,35.59,331900.0,23.2904,23.3626,23.2642,23.3561,331900.0
2008-08-19 13:50:00,35.59,35.59,35.5,35.57,230400.0,23.3561,23.3561,23.297,23.3429,230400.0
2008-08-19 13:55:00,35.57,35.58,35.42,35.46,537600.0,23.3429,23.3495,23.2445,23.2708,537600.0
2008-08-19 14:00:00,35.46,35.5,35.4,35.44,393100.0,23.2708,23.297,23.2314,23.2576,393100.0
2008-08-19 14:05:00,35.44,35.58,35.4,35.53,394500.0,23.2576,23.3495,23.2314,23.3167,394500.0
2008-08-19 14:10:00,35.52,35.54,35.45,35.52,355000.0,23.3101,23.3233,23.2642,23.3101,355000.0
2008-08-19 14:15:00,35.52,35.52,35.39,35.45,442700.0,23.3101,23.3101,23.2248,23.2642,442700.0
2008-08-19 14:20:00,35.46,35.54,35.41,35.45,365800.0,23.2708,23.3233,23.2379,23.2642,365800.0
2008-08-19 14:25:00,35.45,35.52,35.43,35.51,386700.0,23.2642,23.3101,23.2511,23.3036,386700.0
2008-08-19 14:30:00,35.5,35.57,35.49,35.56,336700.0,23.297,23.3429,23.2904,23.3364,336700.0
2008-08-19 14:35:00,35.56,35.6,35.53,35.56,279600.0,23.3364,23.3626,23.3167,23.3364,279600.0
2008-08-19 14:40:00,35.55,35.56,35.48,35.55,385300.0,23.3298,23.3364,23.2839,23.3298,385300.0
2008-08-19 14:45:00,35.55,35.65,35.54,35.64,423000.0,23.3298,23.3954,23.3233,23.3889,423000.0
2008-08-19 14:50:00,35.63,35.89,35.63,35.74,650800.0,23.3823,23.5529,23.3823,23.4545,650800.0
2008-08-19 14:55:00,35.73,35.76,35.65,35.75,306600.0,23.4479,23.4676,23.3954,23.4611,306600.0
2008-08-19 15:00:00,35.75,35.77,35.63,35.68,478600.0,23.4611,23.4742,23.3823,23.4151,478600.0
2008-08-19 15:05:00,35.69,35.76,35.56,35.6,528900.0,23.4217,23.4676,23.3364,23.3626,528900.0
2008-08-19 15:10:00,35.59,35.74,35.58,35.7,416500.0,23.3561,23.4545,23.3495,23.4283,416500.0
2008-08-19 15:15:00,35.7,35.7,35.61,35.68,271700.0,23.4283,23.4283,23.3692,23.4151,271700.0
2008-08-19 15:20:00,35.67,35.93,35.59,35.87,676900.0,23.4086,23.5792,23.3561,23.5398,676900.0
2008-08-19 15:25:00,35.87,35.9,35.75,35.81,583600.0,23.5398,23.5595,23.4611,23.5004,583600.0
2008-08-19 15:30:00,35.82,35.92,35.75,35.83,687600.0,23.507,23.5726,23.4611,23.5136,687600.0
2008-08-19 15:35:00,35.83,35.84,35.6,35.61,752800.0,23.5136,23.5201,23.3626,23.3692,752800.0
2008-08-19 15:40:00,35.6,35.73,35.56,35.69,931700.0,23.3626,23.4479,23.3364,23.4217,931700.0
2008-08-19 15:45:00,35.69,35.78,35.66,35.66,626800.0,23.4217,23.4808,23.402,23.402,626800.0
2008-08-19 15:50:00,35.67,35.78,35.62,35.73,708200.0,23.4086,23.4808,23.3758,23.4479,708200.0
2008-08-19 15:55:00,35.73,35.77,35.61,35.64,1239800.0,23.4479,23.4742,23.3692,23.3889,1239800.0
2008-08-20 09:30:00,35.52,35.58,35.1,35.24,754300.0,23.3101,23.3495,23.0345,23.1264,754300.0
2008-08-20 09:35:00,35.25,35.45,35.13,35.32,662200.0,23.1329,23.2642,23.0542,23.1789,662200.0
2008-08-20 09:40:00,35.31,35.32,35.1,35.17,493400.0,23.1723,23.1789,23.0345,23.0804,493400.0
2008-08-20 09:45:00,35.16,35.24,35.02,35.06,643000.0,23.0739,23.1264,22.982,23.0083,643000.0
2008-08-20 09:50:00,35.06,35.3,35.03,35.28,632200.0,23.0083,23.1658,22.9886,23.1526,632200.0
2008-08-20 09:55:00,35.28,35.46,35.22,35.39,521400.0,23.1526,23.2708,23.1133,23.2248,521400.0
2008-08-20 10:00:00,35.41,35.41,35.18,35.34,503500.0,23.2379,23.2379,23.087,23.192,503500.0
2008-08-20 10:05:00,35.34,35.37,35.12,35.2,442600.0,23.192,23.2117,23.0476,23.1001,442600.0
2008-08-20 10:10:00,35.2,35.51,35.19,35.5,664700.0,23.1001,23.3036,23.0936,23.297,664700.0
2008-08-20 10:15:00,35.5,35.77,35.5,35.61,817200.0,23.297,23.4742,23.297,23.3692,817200.0
2008-08-20 10:20:00,35.6,35.88,35.56,35.85,893500.0,23.3626,23.5464,23.3364,23.5267,893500.0
2008-08-20 10:25:00,35.85,35.88,35.71,35.73,655100.0,23.5267,23.5464,23.4348,23.4479,655100.0
2008-08-20 10:30:00,35.72,35.81,35.67,35.79,330800.0,23.4414,23.5004,23.4086,23.4873,330800.0
2008-08-20 10:35:00,35.81,36.0,35.68,35.85,810400.0,23.5004,23.6251,23.4151,23.5267,810400.0
2008-08-20 10:40:00,35.86,36.1,35.73,36.05,748400.0,23.5333,23.6908,23.4479,23.6579,748400.0
2008-08-20 10:45:00,36.05,36.17,35.97,36.06,633500.0,23.6579,23.7367,23.6054,23.6645,633500.0
2008-08-20 10:50:00,36.06,36.38,36.02,36.35,525000.0,23.6645,23.8745,23.6383,23.8548,525000.0
2008-08-20 10:55:00,36.35,36.42,36.17,36.39,546900.0,23.8548,23.9008,23.7367,23.8811,546900.0
2008-08-20 11:00:00,36.38,36.42,36.21,36.29,565400.0,23.8745,23.9008,23.7629,23.8154,565400.0
2008-08-20 11:05:00,36.29,36.4,36.22,36.34,503800.0,23.8154,23.8876,23.7695,23.8483,503800.0
2008-08-20 11:10:00,36.33,36.6,36.33,36.46,685200.0,23.8417,24.0189,23.8417,23.927,685200.0
2008-08-20 11:15:00,36.46,36.47,36.28,36.36,347300.0,23.927,23.9336,23.8089,23.8614,347300.0
2008-08-20 11:20:00,36.35,36.45,36.27,36.45,234100.0,23.8548,23.9204,23.8023,23.9204,234100.0
2008-08-20 11:25:00,36.45,36.46,36.31,36.4,259600.0,23.9204,23.927,23.8286,23.8876,259600.0
2008-08-20 11:30:00,36.4,36.43,36.11,36.12,301100.0,23.8876,23.9073,23.6973,23.7039,301100.0
2008-08-20 11:35:00,36.11,36.12,35.77,35.82,949100.0,23.6973,23.7039,23.4742,23.507,949100.0
2008-08-20 11:40:00,35.82,35.88,35.66,35.88,459000.0,23.507,23.5464,23.402,23.5464,459000.0
2008-08-20 11:45:00,35.87,36.02,35.82,35.92,308000.0,23.5398,23.6383,23.507,23.5726,308000.0
2008-08-20 11:50:00,35.9,36.12,35.9,36.01,177500.0,23.5595,23.7039,23.5595,23.6317,177500.0
2008-08-20 11:55:00,36.01,36.01,35.87,35.87,191600.0,23.6317,23.6317,23.5398,23.5398,191600.0
2008-08-20 12:00:00,35.87,36.0,35.7,35.75,366400.0,23.5398,23.6251,23.4283,23.4611,366400.0
2008-08-20 12:05:00,35.75,35.87,35.6,35.79,368400.0,23.4611,23.5398,23.3626,23.4873,368400.0
2008-08-20 12:10:00,35.79,35.79,35.63,35.72,365400.0,23.4873,23.4873,23.3823,23.4414,365400.0
2008-08-20 12:15:00,35.72,35.78,35.57,35.59,166300.0,23.4414,23.4808,23.3429,23.3561,166300.0
2008-08-20 12:20:00,35.58,35.61,35.46,35.55,349900.0,23.3495,23.3692,23.2708,23.3298,349900.0
2008-08-20 12:25:00,35.56,35.56,35.42,35.47,307600.0,23.3364,23.3364,23.2445,23.2773,307600.0
2008-08-20 12:30:00,35.47,35.55,35.43,35.47,213000.0,23.2773,23.3298,23.2511,23.2773,213000.0
2008-08-20 12:35:00,35.47,35.57,35.41,35.47,309700.0,23.2773,23.3429,23.2379,23.2773,309700.0
2008-08-20 12:40:00,35.47,35.67,35.45,35.52,267600.0,23.2773,23.4086,23.2642,23.3101,267600.0
2008-08-20 12:45:00,35.52,35.54,35.38,35.38,269800.0,23.3101,23.3233,23.2183,23.2183,269800.0
2008-08-20 12:50:00,35.38,35.48,35.35,35.46,264600.0,23.2183,23.2839,23.1986,23.2708,264600.0
2008-08-20 12:55:00,35.46,35.53,35.44,35.51,167900.0,23.2708,23.3167,23.2576,23.3036,167900.0
2008-08-20 13:00:00,35.5,35.52,35.44,35.48,140200.0,23.297,23.3101,23.2576,23.2839,140200.0
2008-08-20 13:05:00,35.48,35.71,35.47,35.69,179900.0,23.2839,23.4348,23.2773,23.4217,179900.0
2008-08-20 13:10:00,35.7,35.7,35.53,35.54,184100.0,23.4283,23.4283,23.3167,23.3233,184100.0
2008-08-20 13:15:00,35.55,35.62,35.51,35.59,127400.0,23.3298,23.3758,23.3036,23.3561,127400.0
2008-08-20 13:20:00,35.6,35.7,35.52,35.56,159400.0,23.3626,23.4283,23.3101,23.3364,159400.0
2008-08-20 13:25:00,35.56,35.65,35.52,35.61,123000.0,23.3364,23.3954,23.3101,23.3692,123000.0
2008-08-20 13:30:00,35.62,35.71,35.58,35.67,173300.0,23.3758,23.4348,23.3495,23.4086,173300.0
2008-08-20 13:35:00,35.68,35.72,35.65,35.67,140700.0,23.4151,23.4414,23.3954,23.4086,140700.0
2008-08-20 13:40:00,35.67,35.72,35.49,35.72,168800.0,23.4086,23.4414,23.2904,23.4414,168800.0
2008-08-20 13:45:00,35.71,35.81,35.58,35.76,202900.0,23.4348,23.5004,23.3495,23.4676,202900.0
2008-08-20 13:50:00,35.76,35.78,35.68,35.71,159100.0,23.4676,23.4808,23.4151,23.4348,159100.0
2008-08-20 13:55:00,35.71,35.72,35.62,35.64,171600.0,23.4348,23.4414,23.3758,23.3889,171600.0
2008-08-20 14:00:00,35.64,35.64,35.49,35.51,329800.0,23.3889,23.3889,23.2904,23.3036,329800.0
2008-08-20 14:05:00,35.52,35.53,35.38,35.4,210200.0,23.3101,23.3167,23.2183,23.2314,210200.0
2008-08-20 14:10:00,35.4,35.49,35.34,35.47,388100.0,23.2314,23.2904,23.192,23.2773,388100.0
2008-08-20 14:15:00,35.47,35.54,35.44,35.46,652800.0,23.2773,23.3233,23.2576,23.2708,652800.0
2008-08-20 14:20:00,35.46,35.58,35.43,35.54,539000.0,23.2708,23.3495,23.2511,23.3233,539000.0
2008-08-20 14:25:00,35.53,35.62,35.47,35.5,359800.0,23.3167,23.3758,23.2773,23.297,359800.0
2008-08-20 14:30:00,35.5,35.55,35.45,35.51,287800.0,23.297,23.3298,23.2642,23.3036,287800.0
2008-08-20 14:35:00,35.5,35.62,35.47,35.58,342100.0,23.297,23.3758,23.2773,23.3495,342100.0
2008-08-20 14:40:00,35.57,35.85,35.56,35.82,354800.0,23.3429,23.5267,23.3364,23.507,354800.0
2008-08-20 14:45:00,35.82,35.91,35.75,35.78,334700.0,23.507,23.5661,23.4611,23.4808,334700.0
2008-08-20 14:50:00,35.78,35.99,35.76,35.96,271700.0,23.4808,23.6186,23.4676,23.5989,271700.0
2008-08-20 14:55:00,35.96,36.13,35.96,36.06,410300.0,23.5989,23.7104,23.5989,23.6645,410300.0
2008-08-20 15:00:00,36.06,36.21,35.94,36.19,512400.0,23.6645,23.7629,23.5858,23.7498,512400.0
2008-08-20 15:05:00,36.19,36.25,36.11,36.2,583900.0,23.7498,23.7892,23.6973,23.7564,583900.0
2008-08-20 15:10:00,36.21,36.3,36.12,36.29,556600.0,23.7629,23.822,23.7039,23.8154,556600.0
2008-08-20 15:15:00,36.3,36.33,36.22,36.26,564600.0,23.822,23.8417,23.7695,23.7958,564600.0
2008-08-20 15:20:00,36.26,36.38,36.18,36.29,622700.0,23.7958,23.8745,23.7433,23.8154,622700.0
2008-08-20 15:25:00,36.28,36.36,36.24,36.25,623100.0,23.8089,23.8614,23.7826,23.7892,623100.0
2008-08-20 15:30:00,36.25,36.28,36.04,36.16,685700.0,23.7892,23.8089,23.6514,23.7301,685700.0
2008-08-20 15:35:00,36.16,36.4,36.16,36.34,951000.0,23.7301,23.8876,23.7301,23.8483,951000.0
2008-08-20 15:40:00,36.33,36.89,36.32,36.82,1345200.0,23.8417,24.2092,23.8351,24.1633,1345200.0
2008-08-20 15:45:00,36.83,37.0,36.75,36.92,1266800.0,24.1698,24.2814,24.1173,24.2289,1266800.0
2008-08-20 15:50:00,36.91,36.92,36.7,36.85,1428300.0,24.2223,24.2289,24.0845,24.1829,1428300.0
2008-08-20 15:55:00,36.85,37.07,36.84,37.03,2107600.0,24.1829,24.3273,24.1764,24.3011,2107600.0
2008-08-21 09:30:00,36.18,36.25,35.82,35.91,869600.0,23.7433,23.7892,23.507,23.5661,869600.0
2008-08-21 09:35:00,35.92,36.27,35.9,36.14,1140200.0,23.5726,23.8023,23.5595,23.717,1140200.0
2008-08-21 09:40:00,36.14,36.26,36.0,36.01,546300.0,23.717,23.7958,23.6251,23.6317,546300.0
2008-08-21 09:45:00,36.0,36.2,35.85,35.92,867500.0,23.6251,23.7564,23.5267,23.5726,867500.0
2008-08-21 09:50:00,35.92,36.19,35.79,36.17,746900.0,23.5726,23.7498,23.4873,23.7367,746900.0
2008-08-21 09:55:00,36.17,36.36,36.07,36.18,977200.0,23.7367,23.8614,23.6711,23.7433,977200.0
2008-08-21 10:00:00,36.2,36.45,36.16,36.29,901900.0,23.7564,23.9204,23.7301,23.8154,901900.0
2008-08-21 10:05:00,36.29,36.4,36.24,36.27,536300.0,23.8154,23.8876,23.7826,23.8023,536300.0
2008-08-21 10:10:00,36.27,36.38,36.19,36.23,619600.0,23.8023,23.8745,23.7498,23.7761,619600.0
2008-08-21 10:15:00,36.23,36.4,36.21,36.32,454100.0,23.7761,23.8876,23.7629,23.8351,454100.0
2008-08-21 10:20:00,36.31,36.42,36.2,36.25,630900.0,23.8286,23.9008,23.7564,23.7892,630900.0
2008-08-21 10:25:00,36.26,36.37,36.22,36.3,624600.0,23.7958,23.8679,23.7695,23.822,624600.0
2008-08-21 10:30:00,36.29,36.3,36.12,36.26,385100.0,23.8154,23.822,23.7039,23.7958,385100.0
2008-08-21 10:35:00,36.27,36.35,36.16,36.28,457500.0,23.8023,23.8548,23.7301,23.8089,457500.0
2008-08-21 10:40:00,36.27,36.33,36.07,36.2,390100.0,23.8023,23.8417,23.6711,23.7564,390100.0
2008-08-21 10:45:00,36.2,36.3,36.17,36.28,256900.0,23.7564,23.822,23.7367,23.8089,256900.0
2008-08-21 10:50:00,36.28,36.35,36.16,36.25,256800.0,23.8089,23.8548,23.7301,23.7892,256800.0
2008-08-21 10:55:00,36.26,36.38,36.19,36.37,305400.0,23.7958,23.8745,23.7498,23.8679,305400.0
2008-08-21 11:00:00,36.37,36.39,36.27,36.39,263700.0,23.8679,23.8811,23.8023,23.8811,263700.0
2008-08-21 11:05:00,36.39,36.4,36.23,36.24,318200.0,23.8811,23.8876,23.7761,23.7826,318200.0
2008-08-21 11:10:00,36.23,36.33,36.19,36.23,328400.0,23.7761,23.8417,23.7498,23.7761,328400.0
2008-08-21 11:15:00,36.22,36.24,36.1,36.16,324500.0,23.7695,23.7826,23.6908,23.7301,324500.0
2008-08-21 11:20:00,36.15,36.28,36.15,36.26,184400.0,23.7236,23.8089,23.7236,23.7958,184400.0
2008-08-21 11:25:00,36.27,36.38,36.26,36.3,278000.0,23.8023,23.8745,23.7958,23.822,278000.0
2008-08-21 11:30:00,36.3,36.32,36.08,36.08,536400.0,23.822,23.8351,23.6776,23.6776,536400.0
2008-08-21 11:35:00,36.09,36.11,35.93,35.99,660500.0,23.6842,23.6973,23.5792,23.6186,660500.0
2008-08-21 11:40:00,35.99,36.19,35.99,36.17,333000.0,23.6186,23.7498,23.6186,23.7367,333000.0
2008-08-21 11:45:00,36.18,36.27,36.06,36.1,405100.0,23.7433,23.8023,23.6645,23.6908,405100.0
2008-08-21 11:50:00,36.1,36.17,36.01,36.15,193900.0,23.6908,23.7367,23.6317,23.7236,193900.0
2008-08-21 11:55:00,36.15,36.18,36.08,36.13,251400.0,23.7236,23.7433,23.6776,23.7104,251400.0
2008-08-21 12:00:00,36.14,36.2,36.05,36.11,430000.0,23.717,23.7564,23.6579,23.6973,430000.0
2008-08-21 12:05:00,36.11,36.16,36.05,36.12,233800.0,23.6973,23.7301,23.6579,23.7039,233800.0
2008-08-21 12:10:00,36.12,36.15,36.08,36.1,191100.0,23.7039,23.7236,23.6776,23.6908,191100.0
2008-08-21 12:15:00,36.1,36.18,36.09,36.13,200200.0,23.6908,23.7433,23.6842,23.7104,200200.0
2008-08-21 12:20:00,36.13,36.16,36.09,36.1,240500.0,23.7104,23.7301,23.6842,23.6908,240500.0
2008-08-21 12:25:00,36.1,36.1,35.97,36.08,328200.0,23.6908,23.6908,23.6054,23.6776,328200.0
2008-08-21 12:30:00,36.08,36.15,36.05,36.14,198500.0,23.6776,23.7236,23.6579,23.717,198500.0
2008-08-21 12:35:00,36.14,36.15,36.09,36.11,141100.0,23.717,23.7236,23.6842,23.6973,141100.0
2008-08-21 12:40:00,36.12,36.12,36.0,36.05,243300.0,23.7039,23.7039,23.6251,23.6579,243300.0
2008-08-21 12:45:00,36.04,36.14,36.02,36.13,167900.0,23.6514,23.717,23.6383,23.7104,167900.0
2008-08-21 12:50:00,36.14,36.19,36.11,36.14,202700.0,23.717,23.7498,23.6973,23.717,202700.0
2008-08-21 12:55:00,36.14,36.16,36.12,36.12,116700.0,23.717,23.7301,23.7039,23.7039,116700.0
2008-08-21 13:00:00,36.12,36.19,36.11,36.15,261200.0,23.7039,23.7498,23.6973,23.7236,261200.0
2008-08-21 13:05:00,36.14,36.23,36.11,36.21,310000.0,23.717,23.7761,23.6973,23.7629,310000.0
2008-08-21 13:10:00,36.2,36.29,36.13,36.28,443800.0,23.7564,23.8154,23.7104,23.8089,443800.0
2008-08-21 13:15:00,36.28,36.35,36.18,36.26,449100.0,23.8089,23.8548,23.7433,23.7958,449100.0
2008-08-21 13:20:00,36.26,36.3,36.2,36.26,242300.0,23.7958,23.822,23.7564,23.7958,242300.0
2008-08-21 13:25:00,36.27,36.28,36.16,36.23,306800.0,23.8023,23.8089,23.7301,23.7761,306800.0
2008-08-21 13:30:00,36.24,36.25,36.12,36.13,173900.0,23.7826,23.7892,23.7039,23.7104,173900.0
2008-08-21 13:35:00,36.14,36.27,36.1,36.24,226700.0,23.717,23.8023,23.6908,23.7826,226700.0
2008-08-21 13:40:00,36.22,36.22,36.06,36.1,222900.0,23.7695,23.7695,23.6645,23.6908,222900.0
2008-08-21 13:45:00,36.1,36.2,36.08,36.2,210700.0,23.6908,23.7564,23.6776,23.7564,210700.0
2008-08-21 13:50:00,36.21,36.22,36.02,36.08,317300.0,23.7629,23.7695,23.6383,23.6776,317300.0
2008-08-21 13:55:00,36.09,36.13,36.04,36.07,213800.0,23.6842,23.7104,23.6514,23.6711,213800.0
2008-08-21 14:00:00,36.07,36.09,36.01,36.09,277500.0,23.6711,23.6842,23.6317,23.6842,277500.0
2008-08-21 14:05:00,36.1,36.1,36.02,36.03,242800.0,23.6908,23.6908,23.6383,23.6448,242800.0
2008-08-21 14:10:00,36.03,36.18,36.02,36.17,392700.0,23.6448,23.7433,23.6383,23.7367,392700.0
2008-08-21 14:15:00,36.17,36.18,36.0,36.02,317200.0,23.7367,23.7433,23.6251,23.6383,317200.0
2008-08-21 14:20:00,36.02,36.07,35.98,36.06,231700.0,23.6383,23.6711,23.612,23.6645,231700.0
2008-08-21 14:25:00,36.06,36.14,36.02,36.08,238000.0,23.6645,23.717,23.6383,23.6776,238000.0
2008-08-21 14:30:00,36.09,36.36,36.09,36.31,434900.0,23.6842,23.8614,23.6842,23.8286,434900.0
2008-08-21 14:35:00,36.3,36.4,36.27,36.27,269100.0,23.822,23.8876,23.8023,23.8023,269100.0
2008-08-21 14:40:00,36.27,36.43,36.26,36.43,253600.0,23.8023,23.9073,23.7958,23.9073,253600.0
2008-08-21 14:45:00,36.42,36.57,36.41,36.49,521400.0,23.9008,23.9992,23.8942,23.9467,521400.0
2008-08-21 14:50:00,36.49,36.53,36.42,36.44,222900.0,23.9467,23.9729,23.9008,23.9139,222900.0
2008-08-21 14:55:00,36.45,36.48,36.37,36.4,206800.0,23.9204,23.9401,23.8679,23.8876,206800.0
2008-08-21 15:00:00,36.4,36.49,36.4,36.42,228900.0,23.8876,23.9467,23.8876,23.9008,228900.0
2008-08-21 15:05:00,36.41,36.45,36.33,36.38,239800.0,23.8942,23.9204,23.8417,23.8745,239800.0
2008-08-21 15:10:00,36.38,36.59,36.37,36.45,341800.0,23.8745,24.0123,23.8679,23.9204,341800.0
2008-08-21 15:15:00,36.45,36.56,36.42,36.51,272200.0,23.9204,23.9926,23.9008,23.9598,272200.0
2008-08-21 15:20:00,36.51,36.56,36.43,36.53,328400.0,23.9598,23.9926,23.9073,23.9729,328400.0
2008-08-21 15:25:00,36.54,36.56,36.37,36.42,327000.0,23.9795,23.9926,23.8679,23.9008,327000.0
2008-08-21 15:30:00,36.42,36.49,36.33,36.49,351000.0,23.9008,23.9467,23.8417,23.9467,351000.0
2008-08-21 15:35:00,36.49,36.53,36.38,36.42,430500.0,23.9467,23.9729,23.8745,23.9008,430500.0
2008-08-21 15:40:00,36.42,36.58,36.39,36.58,396100.0,23.9008,24.0058,23.8811,24.0058,396100.0
2008-08-21 15:45:00,36.58,36.6,36.41,36.45,409700.0,24.0058,24.0189,23.8942,23.9204,409700.0
2008-08-21 15:50:00,36.45,36.49,36.36,36.39,319200.0,23.9204,23.9467,23.8614,23.8811,319200.0
2008-08-21 15:55:00,36.39,36.44,36.22,36.24,766900.0,23.8811,23.9139,23.7695,23.7826,766900.0
2008-08-22 09:30:00,37.22,37.5,37.08,37.45,1298300.0,24.4258,24.6095,24.3339,24.5767,1298300.0
2008-08-22 09:35:00,37.46,37.5,37.28,37.35,1106100.0,24.5833,24.6095,24.4651,24.5111,1106100.0
2008-08-22 09:40:00,37.35,37.58,37.25,37.44,906400.0,24.5111,24.662,24.4454,24.5701,906400.0
2008-08-22 09:45:00,37.43,37.99,37.4,37.99,963700.0,24.5636,24.9311,24.5439,24.9311,963700.0
2008-08-22 09:50:00,37.99,38.15,37.94,38.01,1478800.0,24.9311,25.0361,24.8983,24.9442,1478800.0
2008-08-22 09:55:00,38.01,38.03,37.82,37.91,702300.0,24.9442,24.9573,24.8195,24.8786,702300.0
2008-08-22 10:00:00,37.91,37.96,37.64,37.64,836200.0,24.8786,24.9114,24.7014,24.7014,836200.0
2008-08-22 10:05:00,37.64,37.94,37.61,37.86,739300.0,24.7014,24.8983,24.6817,24.8458,739300.0
2008-08-22 10:10:00,37.86,38.1,37.85,38.01,559200.0,24.8458,25.0033,24.8392,24.9442,559200.0
2008-08-22 10:15:00,38.02,38.19,38.0,38.16,588100.0,24.9508,25.0623,24.9376,25.0426,588100.0
2008-08-22 10:20:00,38.16,38.25,38.12,38.21,655800.0,25.0426,25.1017,25.0164,25.0755,655800.0
2008-08-22 10:25:00,38.22,38.24,38.07,38.07,411000.0,25.082,25.0951,24.9836,24.9836,411000.0
2008-08-22 10:30:00,38.07,38.13,38.01,38.03,466900.0,24.9836,25.023,24.9442,24.9573,466900.0
2008-08-22 10:35:00,38.03,38.11,37.98,38.0,400700.0,24.9573,25.0098,24.9245,24.9376,400700.0
2008-08-22 10:40:00,38.01,38.06,37.93,37.94,331800.0,24.9442,24.977,24.8917,24.8983,331800.0
2008-08-22 10:45:00,37.95,38.06,37.94,38.01,308500.0,24.9048,24.977,24.8983,24.9442,308500.0
2008-08-22 10:50:00,38.01,38.05,37.88,37.9,299100.0,24.9442,24.9705,24.8589,24.872,299100.0
2008-08-22 10:55:00,37.89,37.96,37.75,37.77,374500.0,24.8655,24.9114,24.7736,24.7867,374500.0
2008-08-22 11:00:00,37.76,37.83,37.71,37.76,432500.0,24.7801,24.8261,24.7473,24.7801,432500.0
2008-08-22 11:05:00,37.76,37.76,37.57,37.59,429800.0,24.7801,24.7801,24.6554,24.6686,429800.0
2008-08-22 11:10:00,37.59,37.6,37.5,37.52,698100.0,24.6686,24.6751,24.6095,24.6226,698100.0
2008-08-22 11:15:00,37.53,37.62,37.5,37.62,408900.0,24.6292,24.6883,24.6095,24.6883,408900.0
2008-08-22 11:20:00,37.62,37.64,37.51,37.56,269400.0,24.6883,24.7014,24.6161,24.6489,269400.0
2008-08-22 11:25:00,37.57,37.58,37.51,37.53,232100.0,24.6554,24.662,24.6161,24.6292,232100.0
2008-08-22 11:30:00,37.54,37.55,37.43,37.45,653700.0,24.6358,24.6423,24.5636,24.5767,653700.0
2008-08-22 11:35:00,37.45,37.46,37.27,37.29,480600.0,24.5767,24.5833,24.4586,24.4717,480600.0
2008-08-22 11:40:00,37.29,37.42,37.28,37.42,409500.0,24.4717,24.557,24.4651,24.557,409500.0
2008-08-22 11:45:00,37.42,37.55,37.38,37.53,340600.0,24.557,24.6423,24.5308,24.6292,340600.0
2008-08-22 11:50:00,37.53,37.59,37.4,37.42,278300.0,24.6292,24.6686,24.5439,24.557,278300.0
2008-08-22 11:55:00,37.42,37.53,37.31,37.52,275400.0,24.557,24.6292,24.4848,24.6226,275400.0
2008-08-22 12:00:00,37.52,37.57,37.37,37.42,254400.0,24.6226,24.6554,24.5242,24.557,254400.0
2008-08-22 12:05:00,37.42,37.43,37.27,37.38,207800.0,24.557,24.5636,24.4586,24.5308,207800.0
2008-08-22 12:10:00,37.39,37.41,37.33,37.4,114400.0,24.5373,24.5504,24.4979,24.5439,114400.0
2008-08-22 12:15:00,37.4,37.5,37.4,37.42,200600.0,24.5439,24.6095,24.5439,24.557,200600.0
2008-08-22 12:20:00,37.42,37.54,37.37,37.51,277800.0,24.557,24.6358,24.5242,24.6161,277800.0
2008-08-22 12:25:00,37.5,37.58,37.48,37.57,164100.0,24.6095,24.662,24.5964,24.6554,164100.0
2008-08-22 12:30:00,37.58,37.71,37.49,37.68,308300.0,24.662,24.7473,24.6029,24.7276,308300.0
2008-08-22 12:35:00,37.68,37.71,37.56,37.56,177900.0,24.7276,24.7473,24.6489,24.6489,177900.0
2008-08-22 12:40:00,37.56,37.73,37.56,37.66,177300.0,24.6489,24.7604,24.6489,24.7145,177300.0
2008-08-22 12:45:00,37.67,37.69,37.57,37.57,134300.0,24.7211,24.7342,24.6554,24.6554,134300.0
2008-08-22 12:50:00,37.58,37.74,37.56,37.72,217400.0,24.662,24.767,24.6489,24.7539,217400.0
2008-08-22 12:55:00,37.71,37.75,37.66,37.73,181400.0,24.7473,24.7736,24.7145,24.7604,181400.0
2008-08-22 13:00:00,37.73,37.79,37.68,37.75,225300.0,24.7604,24.7998,24.7276,24.7736,225300.0
2008-08-22 13:05:00,37.76,37.8,37.71,37.72,200200.0,24.7801,24.8064,24.7473,24.7539,200200.0
2008-08-22 13:10:00,37.73,37.73,37.65,37.69,235800.0,24.7604,24.7604,24.7079,24.7342,235800.0
2008-08-22 13:15:00,37.7,37.72,37.63,37.66,156600.0,24.7408,24.7539,24.6948,24.7145,156600.0
2008-08-22 13:20:00,37.66,37.78,37.64,37.77,210200.0,24.7145,24.7933,24.7014,24.7867,210200.0
2008-08-22 13:25:00,37.76,37.8,37.73,37.76,160400.0,24.7801,24.8064,24.7604,24.7801,160400.0
2008-08-22 13:30:00,37.76,37.79,37.66,37.71,266600.0,24.7801,24.7998,24.7145,24.7473,266600.0
2008-08-22 13:35:00,37.72,37.72,37.64,37.72,224200.0,24.7539,24.7539,24.7014,24.7539,224200.0
2008-08-22 13:40:00,37.72,37.79,37.67,37.74,308400.0,24.7539,24.7998,24.7211,24.767,308400.0
2008-08-22 13:45:00,37.75,37.77,37.68,37.74,206800.0,24.7736,24.7867,24.7276,24.767,206800.0
2008-08-22 13:50:00,37.74,37.75,37.66,37.69,263900.0,24.767,24.7736,24.7145,24.7342,263900.0
2008-08-22 13:55:00,37.68,37.72,37.56,37.57,310200.0,24.7276,24.7539,24.6489,24.6554,310200.0
2008-08-22 14:00:00,37.58,37.58,37.38,37.39,312400.0,24.662,24.662,24.5308,24.5373,312400.0
2008-08-22 14:05:00,37.4,37.44,37.37,37.41,326200.0,24.5439,24.5701,24.5242,24.5504,326200.0
2008-08-22 14:10:00,37.42,37.43,37.35,37.35,200600.0,24.557,24.5636,24.5111,24.5111,200600.0
2008-08-22 14:15:00,37.36,37.42,37.31,37.39,390300.0,24.5176,24.557,24.4848,24.5373,390300.0
2008-08-22 14:20:00,37.4,37.5,37.35,37.5,468100.0,24.5439,24.6095,24.5111,24.6095,468100.0
2008-08-22 14:25:00,37.5,37.5,37.43,37.45,251900.0,24.6095,24.6095,24.5636,24.5767,251900.0
2008-08-22 14:30:00,37.46,37.48,37.38,37.39,153400.0,24.5833,24.5964,24.5308,24.5373,153400.0
2008-08-22 14:35:00,37.4,37.41,37.39,37.39,96700.0,24.5439,24.5504,24.5373,24.5373,96700.0
2008-08-22 14:40:00,37.4,37.5,37.39,37.42,267100.0,24.5439,24.6095,24.5373,24.557,267100.0
2008-08-22 14:45:00,37.42,37.43,37.26,37.28,254700.0,24.557,24.5636,24.452,24.4651,254700.0
2008-08-22 14:50:00,37.28,37.3,37.23,37.3,285400.0,24.4651,24.4783,24.4323,24.4783,285400.0
2008-08-22 14:55:00,37.29,37.3,37.16,37.16,424600.0,24.4717,24.4783,24.3864,24.3864,424600.0
2008-08-22 15:00:00,37.16,37.19,36.86,36.95,829900.0,24.3864,24.4061,24.1895,24.2486,829900.0
2008-08-22 15:05:00,36.96,37.16,36.94,37.13,276100.0,24.2551,24.3864,24.242,24.3667,276100.0
2008-08-22 15:10:00,37.12,37.22,37.07,37.18,307200.0,24.3601,24.4258,24.3273,24.3995,307200.0
2008-08-22 15:15:00,37.18,37.32,37.16,37.29,297200.0,24.3995,24.4914,24.3864,24.4717,297200.0
2008-08-22 15:20:00,37.3,37.35,37.24,37.35,365100.0,24.4783,24.5111,24.4389,24.5111,365100.0
2008-08-22 15:25:00,37.35,37.39,37.32,37.36,287000.0,24.5111,24.5373,24.4914,24.5176,287000.0
2008-08-22 15:30:00,37.36,37.56,37.34,37.46,604400.0,24.5176,24.6489,24.5045,24.5833,604400.0
2008-08-22 15:35:00,37.45,37.64,37.43,37.58,680800.0,24.5767,24.7014,24.5636,24.662,680800.0
2008-08-22 15:40:00,37.58,37.65,37.52,37.53,725800.0,24.662,24.7079,24.6226,24.6292,725800.0
2008-08-22 15:45:00,37.53,37.59,37.52,37.57,483300.0,24.6292,24.6686,24.6226,24.6554,483300.0
2008-08-22 15:50:00,37.57,37.6,37.5,37.6,762000.0,24.6554,24.6751,24.6095,24.6751,762000.0
2008-08-22 15:55:00,37.6,37.99,37.59,37.63,1225300.0,24.6751,24.9311,24.6686,24.6948,1225300.0
2008-08-25 09:30:00,37.4,37.41,36.95,36.98,479900.0,24.5439,24.5504,24.2486,24.2683,479900.0
2008-08-25 09:35:00,36.99,37.25,36.98,37.14,497700.0,24.2748,24.4454,24.2683,24.3733,497700.0
2008-08-25 09:40:00,37.14,37.39,37.1,37.22,342300.0,24.3733,24.5373,24.347,24.4258,342300.0
2008-08-25 09:45:00,37.23,37.3,37.11,37.17,408800.0,24.4323,24.4783,24.3536,24.3929,408800.0
2008-08-25 09:50:00,37.17,37.23,37.08,37.08,310200.0,24.3929,24.4323,24.3339,24.3339,310200.0
2008-08-25 09:55:00,37.09,37.28,37.09,37.21,339700.0,24.3404,24.4651,24.3404,24.4192,339700.0
2008-08-25 10:00:00,37.2,37.45,37.1,37.2,605800.0,24.4126,24.5767,24.347,24.4126,605800.0
2008-08-25 10:05:00,37.19,37.41,37.16,37.25,425800.0,24.4061,24.5504,24.3864,24.4454,425800.0
2008-08-25 10:10:00,37.25,37.42,37.17,37.25,376000.0,24.4454,24.557,24.3929,24.4454,376000.0
2008-08-25 10:15:00,37.25,37.34,37.18,37.19,264200.0,24.4454,24.5045,24.3995,24.4061,264200.0
2008-08-25 10:20:00,37.2,37.33,37.17,37.23,250600.0,24.4126,24.4979,24.3929,24.4323,250600.0
2008-08-25 10:25:00,37.23,37.29,37.19,37.23,229000.0,24.4323,24.4717,24.4061,24.4323,229000.0
2008-08-25 10:30:00,37.23,37.24,37.04,37.11,276900.0,24.4323,24.4389,24.3076,24.3536,276900.0
2008-08-25 10:35:00,37.11,37.16,37.02,37.07,309500.0,24.3536,24.3864,24.2945,24.3273,309500.0
2008-08-25 10:40:00,37.07,37.15,37.05,37.1,287200.0,24.3273,24.3798,24.3142,24.347,287200.0
2008-08-25 10:45:00,37.1,37.11,36.99,37.01,256200.0,24.347,24.3536,24.2748,24.2879,256200.0
2008-08-25 10:50:00,37.01,37.03,36.87,36.9,362300.0,24.2879,24.3011,24.1961,24.2158,362300.0
2008-08-25 10:55:00,36.89,37.0,36.89,36.97,290200.0,24.2092,24.2814,24.2092,24.2617,290200.0
2008-08-25 11:00:00,36.96,37.0,36.93,36.99,240500.0,24.2551,24.2814,24.2354,24.2748,240500.0
2008-08-25 11:05:00,37.0,37.07,36.93,36.93,197100.0,24.2814,24.3273,24.2354,24.2354,197100.0
2008-08-25 11:10:00,36.93,37.02,36.89,36.9,192800.0,24.2354,24.2945,24.2092,24.2158,192800.0
2008-08-25 11:15:00,36.89,36.93,36.86,36.92,145300.0,24.2092,24.2354,24.1895,24.2289,145300.0
2008-08-25 11:20:00,36.92,36.97,36.87,36.93,190500.0,24.2289,24.2617,24.1961,24.2354,190500.0
2008-08-25 11:25:00,36.94,36.97,36.9,36.96,246200.0,24.242,24.2617,24.2158,24.2551,246200.0
2008-08-25 11:30:00,36.95,36.98,36.82,36.87,235100.0,24.2486,24.2683,24.1633,24.1961,235100.0
2008-08-25 11:35:00,36.87,36.9,36.8,36.89,162700.0,24.1961,24.2158,24.1501,24.2092,162700.0
2008-08-25 11:40:00,36.89,36.96,36.84,36.95,130800.0,24.2092,24.2551,24.1764,24.2486,130800.0
2008-08-25 11:45:00,36.94,36.95,36.86,36.86,123900.0,24.242,24.2486,24.1895,24.1895,123900.0
2008-08-25 11:50:00,36.86,36.86,36.7,36.76,285100.0,24.1895,24.1895,24.0845,24.1239,285100.0
2008-08-25 11:55:00,36.76,36.76,36.5,36.56,724100.0,24.1239,24.1239,23.9533,23.9926,724100.0
2008-08-25 12:00:00,36.56,36.58,36.46,36.52,413900.0,23.9926,24.0058,23.927,23.9664,413900.0
2008-08-25 12:05:00,36.53,36.6,36.45,36.55,337700.0,23.9729,24.0189,23.9204,23.9861,337700.0
2008-08-25 12:10:00,36.54,36.61,36.51,36.54,215600.0,23.9795,24.0254,23.9598,23.9795,215600.0
2008-08-25 12:15:00,36.53,36.57,36.38,36.47,376600.0,23.9729,23.9992,23.8745,23.9336,376600.0
2008-08-25 12:20:00,36.47,36.49,36.4,36.48,180300.0,23.9336,23.9467,23.8876,23.9401,180300.0
2008-08-25 12:25:00,36.48,36.57,36.42,36.53,304800.0,23.9401,23.9992,23.9008,23.9729,304800.0
2008-08-25 12:30:00,36.52,36.62,36.52,36.56,188600.0,23.9664,24.032,23.9664,23.9926,188600.0
2008-08-25 12:35:00,36.57,36.62,36.55,36.6,210400.0,23.9992,24.032,23.9861,24.0189,210400.0
2008-08-25 12:40:00,36.6,36.63,36.52,36.52,238900.0,24.0189,24.0386,23.9664,23.9664,238900.0
2008-08-25 12:45:00,36.52,36.55,36.45,36.45,248400.0,23.9664,23.9861,23.9204,23.9204,248400.0
2008-08-25 12:50:00,36.47,36.48,36.36,36.38,295200.0,23.9336,23.9401,23.8614,23.8745,295200.0
2008-08-25 12:55:00,36.38,36.53,36.38,36.52,340600.0,23.8745,23.9729,23.8745,23.9664,340600.0
2008-08-25 13:00:00,36.52,36.77,36.49,36.71,438200.0,23.9664,24.1304,23.9467,24.0911,438200.0
2008-08-25 13:05:00,36.71,36.72,36.62,36.66,245700.0,24.0911,24.0976,24.032,24.0583,245700.0
2008-08-25 13:10:00,36.66,36.68,36.58,36.62,223500.0,24.0583,24.0714,24.0058,24.032,223500.0
2008-08-25 13:15:00,36.61,36.63,36.52,36.57,248500.0,24.0254,24.0386,23.9664,23.9992,248500.0
2008-08-25 13:20:00,36.57,36.69,36.57,36.69,175900.0,23.9992,24.0779,23.9992,24.0779,175900.0
2008-08-25 13:25:00,36.69,36.76,36.65,36.69,243300.0,24.0779,24.1239,24.0517,24.0779,243300.0
2008-08-25 13:30:00,36.69,36.72,36.63,36.69,143300.0,24.0779,24.0976,24.0386,24.0779,143300.0
2008-08-25 13:35:00,36.7,36.74,36.66,36.73,124900.0,24.0845,24.1108,24.0583,24.1042,124900.0
2008-08-25 13:40:00,36.74,36.8,36.72,36.77,255400.0,24.1108,24.1501,24.0976,24.1304,255400.0
2008-08-25 13:45:00,36.77,36.77,36.62,36.7,199400.0,24.1304,24.1304,24.032,24.0845,199400.0
2008-08-25 13:50:00,36.7,36.74,36.64,36.74,191000.0,24.0845,24.1108,24.0451,24.1108,191000.0
2008-08-25 13:55:00,36.73,36.76,36.66,36.66,174400.0,24.1042,24.1239,24.0583,24.0583,174400.0
2008-08-25 14:00:00,36.67,36.69,36.61,36.61,168200.0,24.0648,24.0779,24.0254,24.0254,168200.0
2008-08-25 14:05:00,36.62,36.72,36.58,36.62,232800.0,24.032,24.0976,24.0058,24.032,232800.0
2008-08-25 14:10:00,36.62,36.65,36.52,36.53,213800.0,24.032,24.0517,23.9664,23.9729,213800.0
2008-08-25 14:15:00,36.53,36.67,36.52,36.66,228600.0,23.9729,24.0648,23.9664,24.0583,228600.0
2008-08-25 14:20:00,36.65,36.69,36.58,36.58,231500.0,24.0517,24.0779,24.0058,24.0058,231500.0
2008-08-25 14:25:00,36.58,36.63,36.53,36.54,203100.0,24.0058,24.0386,23.9729,23.9795,203100.0
2008-08-25 14:30:00,36.54,36.57,36.52,36.55,247200.0,23.9795,23.9992,23.9664,23.9861,247200.0
2008-08-25 14:35:00,36.56,36.56,36.52,36.54,165900.0,23.9926,23.9926,23.9664,23.9795,165900.0
2008-08-25 14:40:00,36.54,36.69,36.53,36.67,139500.0,23.9795,24.0779,23.9729,24.0648,139500.0
2008-08-25 14:45:00,36.68,36.74,36.62,36.62,210000.0,24.0714,24.1108,24.032,24.032,210000.0
2008-08-25 14:50:00,36.62,36.64,36.58,36.6,113900.0,24.032,24.0451,24.0058,24.0189,113900.0
2008-08-25 14:55:00,36.6,36.61,36.48,36.53,409400.0,24.0189,24.0254,23.9401,23.9729,409400.0
2008-08-25 15:00:00,36.54,36.63,36.51,36.56,214400.0,23.9795,24.0386,23.9598,23.9926,214400.0
2008-08-25 15:05:00,36.56,36.59,36.5,36.55,233800.0,23.9926,24.0123,23.9533,23.9861,233800.0
2008-08-25 15:10:00,36.56,36.58,36.41,36.42,458200.0,23.9926,24.0058,23.8942,23.9008,458200.0
2008-08-25 15:15:00,36.42,36.5,36.41,36.44,296200.0,23.9008,23.9533,23.8942,23.9139,296200.0
2008-08-25 15:20:00,36.45,36.46,36.33,36.36,396200.0,23.9204,23.927,23.8417,23.8614,396200.0
2008-08-25 15:25:00,36.37,36.43,36.33,36.37,279900.0,23.8679,23.9073,23.8417,23.8679,279900.0
2008-08-25 15:30:00,36.38,36.41,36.27,36.35,402400.0,23.8745,23.8942,23.8023,23.8548,402400.0
2008-08-25 15:35:00,36.34,36.36,36.1,36.13,715500.0,23.8483,23.8614,23.6908,23.7104,715500.0
2008-08-25 15:40:00,36.13,36.21,36.1,36.19,968400.0,23.7104,23.7629,23.6908,23.7498,968400.0
2008-08-25 15:45:00,36.2,36.35,36.19,36.26,803100.0,23.7564,23.8548,23.7498,23.7958,803100.0
2008-08-25 15:50:00,36.26,36.31,36.2,36.28,793000.0,23.7958,23.8286,23.7564,23.8089,793000.0
2008-08-25 15:55:00,36.27,36.29,36.08,36.15,1405800.0,23.8023,23.8154,23.6776,23.7236,1405800.0
2008-08-26 09:30:00,36.17,36.37,36.01,36.01,770700.0,23.7367,23.8679,23.6317,23.6317,770700.0
2008-08-26 09:35:00,36.01,36.31,36.0,36.28,645400.0,23.6317,23.8286,23.6251,23.8089,645400.0
2008-08-26 09:40:00,36.28,36.53,36.18,36.45,679600.0,23.8089,23.9729,23.7433,23.9204,679600.0
2008-08-26 09:45:00,36.45,36.52,36.37,36.5,496300.0,23.9204,23.9664,23.8679,23.9533,496300.0
2008-08-26 09:50:00,36.51,36.52,36.4,36.41,204200.0,23.9598,23.9664,23.8876,23.8942,204200.0
2008-08-26 09:55:00,36.41,36.55,36.34,36.51,342100.0,23.8942,23.9861,23.8483,23.9598,342100.0
2008-08-26 10:00:00,36.51,36.71,36.51,36.54,646100.0,23.9598,24.0911,23.9598,23.9795,646100.0
2008-08-26 10:05:00,36.53,36.61,36.44,36.49,406400.0,23.9729,24.0254,23.9139,23.9467,406400.0
2008-08-26 10:10:00,36.49,36.52,36.37,36.39,425800.0,23.9467,23.9664,23.8679,23.8811,425800.0
2008-08-26 10:15:00,36.39,36.41,36.17,36.28,369400.0,23.8811,23.8942,23.7367,23.8089,369400.0
2008-08-26 10:20:00,36.27,36.4,36.27,36.34,312200.0,23.8023,23.8876,23.8023,23.8483,312200.0
2008-08-26 10:25:00,36.35,36.48,36.33,36.48,364900.0,23.8548,23.9401,23.8417,23.9401,364900.0
2008-08-26 10:30:00,36.47,36.81,36.46,36.79,525200.0,23.9336,24.1567,23.927,24.1436,525200.0
2008-08-26 10:35:00,36.79,37.0,36.75,36.94,675600.0,24.1436,24.2814,24.1173,24.242,675600.0
2008-08-26 10:40:00,36.95,37.0,36.82,36.87,415500.0,24.2486,24.2814,24.1633,24.1961,415500.0
2008-08-26 10:45:00,36.86,36.93,36.83,36.91,247700.0,24.1895,24.2354,24.1698,24.2223,247700.0
2008-08-26 10:50:00,36.91,36.99,36.9,36.94,268100.0,24.2223,24.2748,24.2158,24.242,268100.0
2008-08-26 10:55:00,36.94,37.09,36.92,37.09,416300.0,24.242,24.3404,24.2289,24.3404,416300.0
2008-08-26 11:00:00,37.09,37.12,36.99,37.02,351700.0,24.3404,24.3601,24.2748,24.2945,351700.0
2008-08-26 11:05:00,37.02,37.02,36.84,36.94,289100.0,24.2945,24.2945,24.1764,24.242,289100.0
2008-08-26 11:10:00,36.93,36.95,36.87,36.89,254100.0,24.2354,24.2486,24.1961,24.2092,254100.0
2008-08-26 11:15:00,36.89,36.94,36.86,36.89,162900.0,24.2092,24.242,24.1895,24.2092,162900.0
2008-08-26 11:20:00,36.88,36.98,36.87,36.88,154200.0,24.2026,24.2683,24.1961,24.2026,154200.0
2008-08-26 11:25:00,36.86,36.94,36.79,36.8,415300.0,24.1895,24.242,24.1436,24.1501,415300.0
2008-08-26 11:30:00,36.81,36.82,36.66,36.68,291200.0,24.1567,24.1633,24.0583,24.0714,291200.0
2008-08-26 11:35:00,36.69,36.75,36.58,36.7,356100.0,24.0779,24.1173,24.0058,24.0845,356100.0
2008-08-26 11:40:00,36.7,36.78,36.68,36.73,282200.0,24.0845,24.137,24.0714,24.1042,282200.0
2008-08-26 11:45:00,36.73,36.86,36.73,36.79,275200.0,24.1042,24.1895,24.1042,24.1436,275200.0
2008-08-26 11:50:00,36.79,36.94,36.78,36.93,229500.0,24.1436,24.242,24.137,24.2354,229500.0
2008-08-26 11:55:00,36.93,36.97,36.87,36.91,187400.0,24.2354,24.2617,24.1961,24.2223,187400.0
2008-08-26 12:00:00,36.9,36.95,36.85,36.85,173500.0,24.2158,24.2486,24.1829,24.1829,173500.0
2008-08-26 12:05:00,36.85,36.94,36.85,36.9,317400.0,24.1829,24.242,24.1829,24.2158,317400.0
2008-08-26 12:10:00,36.9,36.93,36.86,36.88,206100.0,24.2158,24.2354,24.1895,24.2026,206100.0
2008-08-26 12:15:00,36.87,36.9,36.82,36.87,404800.0,24.1961,24.2158,24.1633,24.1961,404800.0
2008-08-26 12:20:00,36.87,36.99,36.87,36.91,236600.0,24.1961,24.2748,24.1961,24.2223,236600.0
2008-08-26 12:25:00,36.91,36.93,36.8,36.81,196200.0,24.2223,24.2354,24.1501,24.1567,196200.0
2008-08-26 12:30:00,36.81,36.86,36.76,36.81,218900.0,24.1567,24.1895,24.1239,24.1567,218900.0
2008-08-26 12:35:00,36.81,36.84,36.78,36.8,124700.0,24.1567,24.1764,24.137,24.1501,124700.0
2008-08-26 12:40:00,36.8,36.88,36.8,36.86,338100.0,24.1501,24.2026,24.1501,24.1895,338100.0
2008-08-26 12:45:00,36.86,36.88,36.74,36.75,290900.0,24.1895,24.2026,24.1108,24.1173,290900.0
2008-08-26 12:50:00,36.75,36.76,36.64,36.72,211100.0,24.1173,24.1239,24.0451,24.0976,211100.0
2008-08-26 12:55:00,36.71,36.73,36.63,36.64,130500.0,24.0911,24.1042,24.0386,24.0451,130500.0
2008-08-26 13:00:00,36.63,36.65,36.55,36.6,244000.0,24.0386,24.0517,23.9861,24.0189,244000.0
2008-08-26 13:05:00,36.6,36.64,36.56,36.58,202200.0,24.0189,24.0451,23.9926,24.0058,202200.0
2008-08-26 13:10:00,36.58,36.61,36.54,36.57,161500.0,24.0058,24.0254,23.9795,23.9992,161500.0
2008-08-26 13:15:00,36.57,36.59,36.41,36.43,338600.0,23.9992,24.0123,23.8942,23.9073,338600.0
2008-08-26 13:20:00,36.43,36.49,36.42,36.46,195600.0,23.9073,23.9467,23.9008,23.927,195600.0
2008-08-26 13:25:00,36.46,36.48,36.39,36.4,152400.0,23.927,23.9401,23.8811,23.8876,152400.0
2008-08-26 13:30:00,36.4,36.41,36.3,36.32,225600.0,23.8876,23.8942,23.822,23.8351,225600.0
2008-08-26 13:35:00,36.32,36.45,36.32,36.4,169100.0,23.8351,23.9204,23.8351,23.8876,169100.0
2008-08-26 13:40:00,36.4,36.4,36.31,36.33,129500.0,23.8876,23.8876,23.8286,23.8417,129500.0
2008-08-26 13:45:00,36.33,36.35,36.26,36.26,204200.0,23.8417,23.8548,23.7958,23.7958,204200.0
2008-08-26 13:50:00,36.26,36.3,36.18,36.29,402300.0,23.7958,23.822,23.7433,23.8154,402300.0
2008-08-26 13:55:00,36.28,36.29,36.19,36.26,181200.0,23.8089,23.8154,23.7498,23.7958,181200.0
2008-08-26 14:00:00,36.26,36.26,36.09,36.15,543600.0,23.7958,23.7958,23.6842,23.7236,543600.0
2008-08-26 14:05:00,36.16,36.22,36.11,36.18,431300.0,23.7301,23.7695,23.6973,23.7433,431300.0
2008-08-26 14:10:00,36.19,36.25,36.15,36.18,326600.0,23.7498,23.7892,23.7236,23.7433,326600.0
2008-08-26 14:15:00,36.18,36.27,36.17,36.23,399000.0,23.7433,23.8023,23.7367,23.7761,399000.0
2008-08-26 14:20:00,36.22,36.27,35.99,36.04,544800.0,23.7695,23.8023,23.6186,23.6514,544800.0
2008-08-26 14:25:00,36.04,36.06,35.95,36.01,549200.0,23.6514,23.6645,23.5923,23.6317,549200.0
2008-08-26 14:30:00,36.02,36.13,35.98,36.06,261200.0,23.6383,23.7104,23.612,23.6645,261200.0
2008-08-26 14:35:00,36.05,36.11,36.0,36.08,259200.0,23.6579,23.6973,23.6251,23.6776,259200.0
2008-08-26 14:40:00,36.08,36.09,35.95,35.95,411200.0,23.6776,23.6842,23.5923,23.5923,411200.0
2008-08-26 14:45:00,35.95,36.07,35.9,36.04,429300.0,23.5923,23.6711,23.5595,23.6514,429300.0
2008-08-26 14:50:00,36.04,36.16,36.03,36.1,263000.0,23.6514,23.7301,23.6448,23.6908,263000.0
2008-08-26 14:55:00,36.11,36.14,36.0,36.04,268400.0,23.6973,23.717,23.6251,23.6514,268400.0
2008-08-26 15:00:00,36.04,36.06,35.97,36.0,310200.0,23.6514,23.6645,23.6054,23.6251,310200.0
2008-08-26 15:05:00,36.0,36.08,35.96,36.0,421600.0,23.6251,23.6776,23.5989,23.6251,421600.0
2008-08-26 15:10:00,36.0,36.11,35.95,36.05,446400.0,23.6251,23.6973,23.5923,23.6579,446400.0
2008-08-26 15:15:00,36.06,36.2,36.03,36.16,475000.0,23.6645,23.7564,23.6448,23.7301,475000.0
2008-08-26 15:20:00,36.16,36.19,36.1,36.12,294800.0,23.7301,23.7498,23.6908,23.7039,294800.0
2008-08-26 15:25:00,36.12,36.17,36.04,36.16,337000.0,23.7039,23.7367,23.6514,23.7301,337000.0
2008-08-26 15:30:00,36.16,36.34,36.16,36.29,475200.0,23.7301,23.8483,23.7301,23.8154,475200.0
2008-08-26 15:35:00,36.3,36.44,36.29,36.39,523400.0,23.822,23.9139,23.8154,23.8811,523400.0
2008-08-26 15:40:00,36.39,36.5,36.33,36.34,445000.0,23.8811,23.9533,23.8417,23.8483,445000.0
2008-08-26 15:45:00,36.35,36.49,36.35,36.49,395800.0,23.8548,23.9467,23.8548,23.9467,395800.0
2008-08-26 15:50:00,36.49,36.62,36.49,36.6,670700.0,23.9467,24.032,23.9467,24.0189,670700.0
2008-08-26 15:55:00,36.6,36.69,36.55,36.62,826500.0,24.0189,24.0779,23.9861,24.032,826500.0
2008-08-27 09:30:00,36.55,36.6,36.23,36.26,599600.0,23.9861,24.0189,23.7761,23.7958,599600.0
2008-08-27 09:35:00,36.26,36.42,36.1,36.32,479000.0,23.7958,23.9008,23.6908,23.8351,479000.0
2008-08-27 09:40:00,36.33,36.38,36.16,36.25,383400.0,23.8417,23.8745,23.7301,23.7892,383400.0
2008-08-27 09:45:00,36.24,36.26,36.12,36.12,320900.0,23.7826,23.7958,23.7039,23.7039,320900.0
2008-08-27 09:50:00,36.12,36.14,35.95,36.0,548800.0,23.7039,23.717,23.5923,23.6251,548800.0
2008-08-27 09:55:00,35.99,36.05,35.91,36.03,336300.0,23.6186,23.6579,23.5661,23.6448,336300.0
2008-08-27 10:00:00,36.03,36.19,35.97,36.08,419100.0,23.6448,23.7498,23.6054,23.6776,419100.0
2008-08-27 10:05:00,36.08,36.12,35.99,36.06,409300.0,23.6776,23.7039,23.6186,23.6645,409300.0
2008-08-27 10:10:00,36.06,36.07,35.87,35.9,463500.0,23.6645,23.6711,23.5398,23.5595,463500.0
2008-08-27 10:15:00,35.89,36.09,35.88,36.06,466500.0,23.5529,23.6842,23.5464,23.6645,466500.0
2008-08-27 10:20:00,36.06,36.22,36.05,36.18,532900.0,23.6645,23.7695,23.6579,23.7433,532900.0
2008-08-27 10:25:00,36.19,36.21,36.04,36.11,368500.0,23.7498,23.7629,23.6514,23.6973,368500.0
2008-08-27 10:30:00,36.12,36.29,36.12,36.24,364200.0,23.7039,23.8154,23.7039,23.7826,364200.0
2008-08-27 10:35:00,36.23,36.39,36.13,36.33,696600.0,23.7761,23.8811,23.7104,23.8417,696600.0
2008-08-27 10:40:00,36.33,36.42,36.33,36.4,445400.0,23.8417,23.9008,23.8417,23.8876,445400.0
2008-08-27 10:45:00,36.39,36.4,36.3,36.36,283600.0,23.8811,23.8876,23.822,23.8614,283600.0
2008-08-27 10:50:00,36.37,36.42,36.3,36.33,266700.0,23.8679,23.9008,23.822,23.8417,266700.0
2008-08-27 10:55:00,36.33,36.38,36.29,36.37,243800.0,23.8417,23.8745,23.8154,23.8679,243800.0
2008-08-27 11:00:00,36.36,36.38,36.29,36.31,260300.0,23.8614,23.8745,23.8154,23.8286,260300.0
2008-08-27 11:05:00,36.3,36.4,36.24,36.35,341200.0,23.822,23.8876,23.7826,23.8548,341200.0
2008-08-27 11:10:00,36.35,36.48,36.35,36.44,241800.0,23.8548,23.9401,23.8548,23.9139,241800.0
2008-08-27 11:15:00,36.45,36.52,36.36,36.52,404000.0,23.9204,23.9664,23.8614,23.9664,404000.0
2008-08-27 11:20:00,36.52,36.65,36.51,36.64,309500.0,23.9664,24.0517,23.9598,24.0451,309500.0
2008-08-27 11:25:00,36.64,36.65,36.5,36.51,293900.0,24.0451,24.0517,23.9533,23.9598,293900.0
2008-08-27 11:30:00,36.51,36.55,36.43,36.55,243000.0,23.9598,23.9861,23.9073,23.9861,243000.0
2008-08-27 11:35:00,36.54,36.6,36.47,36.6,229900.0,23.9795,24.0189,23.9336,24.0189,229900.0
2008-08-27 11:40:00,36.6,36.63,36.57,36.62,177800.0,24.0189,24.0386,23.9992,24.032,177800.0
2008-08-27 11:45:00,36.63,36.7,36.62,36.69,227400.0,24.0386,24.0845,24.032,24.0779,227400.0
2008-08-27 11:50:00,36.69,36.69,36.58,36.61,262300.0,24.0779,24.0779,24.0058,24.0254,262300.0
2008-08-27 11:55:00,36.61,36.71,36.57,36.7,258900.0,24.0254,24.0911,23.9992,24.0845,258900.0
2008-08-27 12:00:00,36.71,36.72,36.58,36.72,207300.0,24.0911,24.0976,24.0058,24.0976,207300.0
2008-08-27 12:05:00,36.71,36.85,36.69,36.85,317700.0,24.0911,24.1829,24.0779,24.1829,317700.0
2008-08-27 12:10:00,36.85,37.0,36.83,36.87,401300.0,24.1829,24.2814,24.1698,24.1961,401300.0
2008-08-27 12:15:00,36.86,37.19,36.85,37.17,482600.0,24.1895,24.4061,24.1829,24.3929,482600.0
2008-08-27 12:20:00,37.17,37.22,37.1,37.14,470600.0,24.3929,24.4258,24.347,24.3733,470600.0
2008-08-27 12:25:00,37.14,37.18,37.07,37.08,213500.0,24.3733,24.3995,24.3273,24.3339,213500.0
2008-08-27 12:30:00,37.08,37.1,36.97,37.04,238400.0,24.3339,24.347,24.2617,24.3076,238400.0
2008-08-27 12:35:00,37.04,37.07,36.99,37.02,161700.0,24.3076,24.3273,24.2748,24.2945,161700.0
2008-08-27 12:40:00,37.01,37.15,36.95,37.12,213200.0,24.2879,24.3798,24.2486,24.3601,213200.0
2008-08-27 12:45:00,37.13,37.19,37.02,37.04,264300.0,24.3667,24.4061,24.2945,24.3076,264300.0
2008-08-27 12:50:00,37.04,37.09,37.0,37.07,177000.0,24.3076,24.3404,24.2814,24.3273,177000.0
2008-08-27 12:55:00,37.07,37.13,37.05,37.09,166100.0,24.3273,24.3667,24.3142,24.3404,166100.0
2008-08-27 13:00:00,37.09,37.1,36.91,36.92,166200.0,24.3404,24.347,24.2223,24.2289,166200.0
2008-08-27 13:05:00,36.91,36.94,36.86,36.93,129600.0,24.2223,24.242,24.1895,24.2354,129600.0
2008-08-27 13:10:00,36.93,36.99,36.92,36.95,119300.0,24.2354,24.2748,24.2289,24.2486,119300.0
2008-08-27 13:15:00,36.95,37.02,36.91,36.91,133000.0,24.2486,24.2945,24.2223,24.2223,133000.0
2008-08-27 13:20:00,36.9,36.9,36.75,36.81,197900.0,24.2158,24.2158,24.1173,24.1567,197900.0
2008-08-27 13:25:00,36.81,36.85,36.8,36.83,77600.0,24.1567,24.1829,24.1501,24.1698,77600.0
2008-08-27 13:30:00,36.84,36.88,36.77,36.77,137000.0,24.1764,24.2026,24.1304,24.1304,137000.0
2008-08-27 13:35:00,36.77,36.92,36.77,36.85,175600.0,24.1304,24.2289,24.1304,24.1829,175600.0
2008-08-27 13:40:00,36.84,36.97,36.84,36.95,126900.0,24.1764,24.2617,24.1764,24.2486,126900.0
2008-08-27 13:45:00,36.95,37.0,36.89,36.91,112700.0,24.2486,24.2814,24.2092,24.2223,112700.0
2008-08-27 13:50:00,36.91,36.91,36.78,36.83,202300.0,24.2223,24.2223,24.137,24.1698,202300.0
2008-08-27 13:55:00,36.83,36.92,36.81,36.82,155000.0,24.1698,24.2289,24.1567,24.1633,155000.0
2008-08-27 14:00:00,36.82,36.87,36.79,36.86,142100.0,24.1633,24.1961,24.1436,24.1895,142100.0
2008-08-27 14:05:00,36.86,36.89,36.81,36.86,162800.0,24.1895,24.2092,24.1567,24.1895,162800.0
2008-08-27 14:10:00,36.86,36.87,36.76,36.81,120500.0,24.1895,24.1961,24.1239,24.1567,120500.0
2008-08-27 14:15:00,36.81,36.82,36.74,36.81,109300.0,24.1567,24.1633,24.1108,24.1567,109300.0
2008-08-27 14:20:00,36.82,36.91,36.81,36.89,120600.0,24.1633,24.2223,24.1567,24.2092,120600.0
2008-08-27 14:25:00,36.9,36.94,36.85,36.85,183000.0,24.2158,24.242,24.1829,24.1829,183000.0
2008-08-27 14:30:00,36.86,36.88,36.83,36.88,53500.0,24.1895,24.2026,24.1698,24.2026,53500.0
2008-08-27 14:35:00,36.87,36.98,36.86,36.97,156600.0,24.1961,24.2683,24.1895,24.2617,156600.0
2008-08-27 14:40:00,36.97,37.06,36.96,36.99,195300.0,24.2617,24.3208,24.2551,24.2748,195300.0
2008-08-27 14:45:00,36.98,37.05,36.94,37.03,182400.0,24.2683,24.3142,24.242,24.3011,182400.0
2008-08-27 14:50:00,37.03,37.04,36.91,36.91,181000.0,24.3011,24.3076,24.2223,24.2223,181000.0
2008-08-27 14:55:00,36.91,36.93,36.83,36.87,207300.0,24.2223,24.2354,24.1698,24.1961,207300.0
2008-08-27 15:00:00,36.87,36.96,36.87,36.91,121600.0,24.1961,24.2551,24.1961,24.2223,121600.0
2008-08-27 15:05:00,36.9,36.99,36.86,36.98,155300.0,24.2158,24.2748,24.1895,24.2683,155300.0
2008-08-27 15:10:00,36.98,36.98,36.85,36.86,131200.0,24.2683,24.2683,24.1829,24.1895,131200.0
2008-08-27 15:15:00,36.88,36.88,36.71,36.74,296300.0,24.2026,24.2026,24.0911,24.1108,296300.0
2008-08-27 15:20:00,36.75,36.9,36.64,36.73,322100.0,24.1173,24.2158,24.0451,24.1042,322100.0
2008-08-27 15:25:00,36.74,36.76,36.66,36.69,254400.0,24.1108,24.1239,24.0583,24.0779,254400.0
2008-08-27 15:30:00,36.69,36.8,36.64,36.78,368800.0,24.0779,24.1501,24.0451,24.137,368800.0
2008-08-27 15:35:00,36.77,36.81,36.73,36.78,283300.0,24.1304,24.1567,24.1042,24.137,283300.0
2008-08-27 15:40:00,36.79,36.89,36.76,36.88,387900.0,24.1436,24.2092,24.1239,24.2026,387900.0
2008-08-27 15:45:00,36.88,36.91,36.77,36.85,334300.0,24.2026,24.2223,24.1304,24.1829,334300.0
2008-08-27 15:50:00,36.85,37.0,36.82,37.0,668100.0,24.1829,24.2814,24.1633,24.2814,668100.0
2008-08-27 15:55:00,37.0,37.2,37.0,37.19,1409900.0,24.2814,24.4126,24.2814,24.4061,1409900.0
2008-08-28 09:30:00,37.66,37.75,37.41,37.53,639600.0,24.7145,24.7736,24.5504,24.6292,639600.0
2008-08-28 09:35:00,37.53,37.55,37.32,37.42,761500.0,24.6292,24.6423,24.4914,24.557,761500.0
2008-08-28 09:40:00,37.43,37.5,37.35,37.44,506500.0,24.5636,24.6095,24.5111,24.5701,506500.0
2008-08-28 09:45:00,37.44,37.49,37.35,37.41,354700.0,24.5701,24.6029,24.5111,24.5504,354700.0
2008-08-28 09:50:00,37.4,37.42,37.26,37.31,288100.0,24.5439,24.557,24.452,24.4848,288100.0
2008-08-28 09:55:00,37.3,37.41,37.27,37.32,534700.0,24.4783,24.5504,24.4586,24.4914,534700.0
2008-08-28 10:00:00,37.33,37.4,37.32,37.34,294900.0,24.4979,24.5439,24.4914,24.5045,294900.0
2008-08-28 10:05:00,37.34,37.39,37.23,37.26,307500.0,24.5045,24.5373,24.4323,24.452,307500.0
2008-08-28 10:10:00,37.29,37.44,37.25,37.43,259900.0,24.4717,24.5701,24.4454,24.5636,259900.0
2008-08-28 10:15:00,37.44,37.48,37.35,37.38,308900.0,24.5701,24.5964,24.5111,24.5308,308900.0
2008-08-28 10:20:00,37.38,37.41,37.32,37.37,492300.0,24.5308,24.5504,24.4914,24.5242,492300.0
2008-08-28 10:25:00,37.38,37.41,37.34,37.4,249700.0,24.5308,24.5504,24.5045,24.5439,249700.0
2008-08-28 10:30:00,37.4,37.4,37.32,37.39,228600.0,24.5439,24.5439,24.4914,24.5373,228600.0
2008-08-28 10:35:00,37.39,37.59,37.38,37.58,566300.0,24.5373,24.6686,24.5308,24.662,566300.0
2008-08-28 10:40:00,37.58,37.6,37.5,37.57,426500.0,24.662,24.6751,24.6095,24.6554,426500.0
2008-08-28 10:45:00,37.58,37.65,37.4,37.65,475900.0,24.662,24.7079,24.5439,24.7079,475900.0
2008-08-28 10:50:00,37.65,37.92,37.4,37.81,841700.0,24.7079,24.8851,24.5439,24.8129,841700.0
2008-08-28 10:55:00,37.8,37.84,37.76,37.8,377300.0,24.8064,24.8326,24.7801,24.8064,377300.0
2008-08-28 11:00:00,37.8,37.83,37.66,37.69,334300.0,24.8064,24.8261,24.7145,24.7342,334300.0
2008-08-28 11:05:00,37.69,37.78,37.67,37.73,219600.0,24.7342,24.7933,24.7211,24.7604,219600.0
2008-08-28 11:10:00,37.73,37.75,37.67,37.68,142300.0,24.7604,24.7736,24.7211,24.7276,142300.0
2008-08-28 11:15:00,37.68,37.8,37.68,37.79,251100.0,24.7276,24.8064,24.7276,24.7998,251100.0
2008-08-28 11:20:00,37.79,37.88,37.73,37.75,390100.0,24.7998,24.8589,24.7604,24.7736,390100.0
2008-08-28 11:25:00,37.76,37.9,37.74,37.85,347700.0,24.7801,24.872,24.767,24.8392,347700.0
2008-08-28 11:30:00,37.85,37.96,37.83,37.93,376900.0,24.8392,24.9114,24.8261,24.8917,376900.0
2008-08-28 11:35:00,37.92,38.0,37.91,37.98,302900.0,24.8851,24.9376,24.8786,24.9245,302900.0
2008-08-28 11:40:00,37.97,38.04,37.94,38.02,433200.0,24.918,24.9639,24.8983,24.9508,433200.0
2008-08-28 11:45:00,38.03,38.17,38.0,38.15,384100.0,24.9573,25.0492,24.9376,25.0361,384100.0
2008-08-28 11:50:00,38.15,38.25,38.09,38.25,447200.0,25.0361,25.1017,24.9967,25.1017,447200.0
2008-08-28 11:55:00,38.24,38.35,38.2,38.34,504100.0,25.0951,25.1673,25.0689,25.1608,504100.0
2008-08-28 12:00:00,38.35,38.38,38.23,38.33,651700.0,25.1673,25.187,25.0886,25.1542,651700.0
2008-08-28 12:05:00,38.34,38.34,38.2,38.26,281600.0,25.1608,25.1608,25.0689,25.1083,281600.0
2008-08-28 12:10:00,38.27,38.35,38.18,38.31,403200.0,25.1148,25.1673,25.0558,25.1411,403200.0
2008-08-28 12:15:00,38.31,38.4,38.27,38.32,320300.0,25.1411,25.2001,25.1148,25.1476,320300.0
2008-08-28 12:20:00,38.31,38.4,38.3,38.4,303200.0,25.1411,25.2001,25.1345,25.2001,303200.0
2008-08-28 12:25:00,38.4,38.46,38.36,38.43,460700.0,25.2001,25.2395,25.1739,25.2198,460700.0
2008-08-28 12:30:00,38.43,38.47,38.28,38.29,397900.0,25.2198,25.2461,25.1214,25.128,397900.0
2008-08-28 12:35:00,38.29,38.39,38.28,38.35,286700.0,25.128,25.1936,25.1214,25.1673,286700.0
2008-08-28 12:40:00,38.35,38.42,38.33,38.39,223500.0,25.1673,25.2133,25.1542,25.1936,223500.0
2008-08-28 12:45:00,38.39,38.39,38.24,38.25,509500.0,25.1936,25.1936,25.0951,25.1017,509500.0
2008-08-28 12:50:00,38.24,38.34,38.22,38.33,396900.0,25.0951,25.1608,25.082,25.1542,396900.0
2008-08-28 12:55:00,38.32,38.35,38.25,38.26,142200.0,25.1476,25.1673,25.1017,25.1083,142200.0
2008-08-28 13:00:00,38.27,38.32,38.22,38.28,183300.0,25.1148,25.1476,25.082,25.1214,183300.0
2008-08-28 13:05:00,38.28,38.32,38.23,38.25,175200.0,25.1214,25.1476,25.0886,25.1017,175200.0
2008-08-28 13:10:00,38.24,38.26,38.2,38.24,235000.0,25.0951,25.1083,25.0689,25.0951,235000.0
2008-08-28 13:15:00,38.24,38.3,38.21,38.3,168400.0,25.0951,25.1345,25.0755,25.1345,168400.0
2008-08-28 13:20:00,38.29,38.39,38.29,38.33,245000.0,25.128,25.1936,25.128,25.1542,245000.0
2008-08-28 13:25:00,38.33,38.37,38.27,38.36,207800.0,25.1542,25.1805,25.1148,25.1739,207800.0
2008-08-28 13:30:00,38.36,38.4,38.3,38.35,260200.0,25.1739,25.2001,25.1345,25.1673,260200.0
2008-08-28 13:35:00,38.35,38.36,38.28,38.3,204400.0,25.1673,25.1739,25.1214,25.1345,204400.0
2008-08-28 13:40:00,38.29,38.37,38.28,38.35,204400.0,25.128,25.1805,25.1214,25.1673,204400.0
2008-08-28 13:45:00,38.35,38.37,38.24,38.27,270400.0,25.1673,25.1805,25.0951,25.1148,270400.0
2008-08-28 13:50:00,38.27,38.31,38.21,38.24,164600.0,25.1148,25.1411,25.0755,25.0951,164600.0
2008-08-28 13:55:00,38.24,38.35,38.23,38.33,195600.0,25.0951,25.1673,25.0886,25.1542,195600.0
2008-08-28 14:00:00,38.33,38.33,38.2,38.22,261400.0,25.1542,25.1542,25.0689,25.082,261400.0
2008-08-28 14:05:00,38.22,38.28,38.19,38.24,476900.0,25.082,25.1214,25.0623,25.0951,476900.0
2008-08-28 14:10:00,38.24,38.35,38.23,38.33,220700.0,25.0951,25.1673,25.0886,25.1542,220700.0
2008-08-28 14:15:00,38.32,38.39,38.28,38.36,240800.0,25.1476,25.1936,25.1214,25.1739,240800.0
2008-08-28 14:20:00,38.35,38.4,38.33,38.35,224500.0,25.1673,25.2001,25.1542,25.1673,224500.0
2008-08-28 14:25:00,38.36,38.37,38.25,38.36,333200.0,25.1739,25.1805,25.1017,25.1739,333200.0
2008-08-28 14:30:00,38.35,38.4,38.33,38.37,312400.0,25.1673,25.2001,25.1542,25.1805,312400.0
2008-08-28 14:35:00,38.37,38.41,38.34,38.36,236600.0,25.1805,25.2067,25.1608,25.1739,236600.0
2008-08-28 14:40:00,38.36,38.44,38.34,38.44,288900.0,25.1739,25.2264,25.1608,25.2264,288900.0
2008-08-28 14:45:00,38.43,38.44,38.36,38.37,234600.0,25.2198,25.2264,25.1739,25.1805,234600.0
2008-08-28 14:50:00,38.37,38.51,38.37,38.5,264600.0,25.1805,25.2723,25.1805,25.2658,264600.0
2008-08-28 14:55:00,38.5,38.55,38.45,38.48,463600.0,25.2658,25.2986,25.233,25.2526,463600.0
2008-08-28 15:00:00,38.47,38.58,38.43,38.58,341700.0,25.2461,25.3183,25.2198,25.3183,341700.0
2008-08-28 15:05:00,38.58,38.58,38.49,38.56,340400.0,25.3183,25.3183,25.2592,25.3051,340400.0
2008-08-28 15:10:00,38.56,38.57,38.44,38.45,389600.0,25.3051,25.3117,25.2264,25.233,389600.0
2008-08-28 15:15:00,38.45,38.51,38.44,38.48,287000.0,25.233,25.2723,25.2264,25.2526,287000.0
2008-08-28 15:20:00,38.49,38.5,38.36,38.5,674400.0,25.2592,25.2658,25.1739,25.2658,674400.0
2008-08-28 15:25:00,38.5,38.56,38.42,38.56,552300.0,25.2658,25.3051,25.2133,25.3051,552300.0
2008-08-28 15:30:00,38.56,38.65,38.5,38.62,566900.0,25.3051,25.3642,25.2658,25.3445,566900.0
2008-08-28 15:35:00,38.62,38.79,38.61,38.77,871800.0,25.3445,25.4561,25.338,25.443,871800.0
2008-08-28 15:40:00,38.77,38.85,38.74,38.74,1006600.0,25.443,25.4955,25.4233,25.4233,1006600.0
2008-08-28 15:45:00,38.74,38.76,38.66,38.68,798600.0,25.4233,25.4364,25.3708,25.3839,798600.0
2008-08-28 15:50:00,38.69,38.75,38.62,38.68,915300.0,25.3905,25.4298,25.3445,25.3839,915300.0
2008-08-28 15:55:00,38.68,38.87,38.67,38.82,2026700.0,25.3839,25.5086,25.3773,25.4758,2026700.0
2008-08-29 09:30:00,38.51,38.64,38.34,38.4,569800.0,25.2723,25.3576,25.1608,25.2001,569800.0
2008-08-29 09:35:00,38.41,38.55,38.09,38.22,570000.0,25.2067,25.2986,24.9967,25.082,570000.0
2008-08-29 09:40:00,38.22,38.4,38.15,38.3,604900.0,25.082,25.2001,25.0361,25.1345,604900.0
2008-08-29 09:45:00,38.3,38.69,38.29,38.62,643400.0,25.1345,25.3905,25.128,25.3445,643400.0
2008-08-29 09:50:00,38.62,38.79,38.51,38.6,397400.0,25.3445,25.4561,25.2723,25.3314,397400.0
2008-08-29 09:55:00,38.6,38.7,38.45,38.63,520100.0,25.3314,25.397,25.233,25.3511,520100.0
2008-08-29 10:00:00,38.63,38.78,38.45,38.53,388900.0,25.3511,25.4495,25.233,25.2855,388900.0
2008-08-29 10:05:00,38.53,38.58,38.41,38.52,266500.0,25.2855,25.3183,25.2067,25.2789,266500.0
2008-08-29 10:10:00,38.52,38.59,38.45,38.49,240400.0,25.2789,25.3248,25.233,25.2592,240400.0
2008-08-29 10:15:00,38.48,38.54,38.44,38.54,205600.0,25.2526,25.292,25.2264,25.292,205600.0
2008-08-29 10:20:00,38.54,38.66,38.42,38.46,329000.0,25.292,25.3708,25.2133,25.2395,329000.0
2008-08-29 10:25:00,38.45,38.52,38.39,38.47,264500.0,25.233,25.2789,25.1936,25.2461,264500.0
2008-08-29 10:30:00,38.48,38.59,38.47,38.47,246300.0,25.2526,25.3248,25.2461,25.2461,246300.0
2008-08-29 10:35:00,38.47,38.53,38.45,38.47,247900.0,25.2461,25.2855,25.233,25.2461,247900.0
2008-08-29 10:40:00,38.46,38.46,38.23,38.34,309600.0,25.2395,25.2395,25.0886,25.1608,309600.0
2008-08-29 10:45:00,38.33,38.41,38.28,38.33,150200.0,25.1542,25.2067,25.1214,25.1542,150200.0
2008-08-29 10:50:00,38.34,38.43,38.32,38.34,169800.0,25.1608,25.2198,25.1476,25.1608,169800.0
2008-08-29 10:55:00,38.33,38.38,38.32,38.35,175600.0,25.1542,25.187,25.1476,25.1673,175600.0
2008-08-29 11:00:00,38.36,38.51,38.35,38.43,285200.0,25.1739,25.2723,25.1673,25.2198,285200.0
2008-08-29 11:05:00,38.44,38.53,38.4,38.52,161600.0,25.2264,25.2855,25.2001,25.2789,161600.0
2008-08-29 11:10:00,38.53,38.64,38.49,38.56,200400.0,25.2855,25.3576,25.2592,25.3051,200400.0
2008-08-29 11:15:00,38.57,38.72,38.54,38.72,319900.0,25.3117,25.4101,25.292,25.4101,319900.0
2008-08-29 11:20:00,38.71,38.77,38.62,38.64,321800.0,25.4036,25.443,25.3445,25.3576,321800.0
2008-08-29 11:25:00,38.64,38.8,38.62,38.74,234500.0,25.3576,25.4626,25.3445,25.4233,234500.0
2008-08-29 11:30:00,38.74,38.74,38.54,38.57,381600.0,25.4233,25.4233,25.292,25.3117,381600.0
2008-08-29 11:35:00,38.56,38.6,38.36,38.36,365300.0,25.3051,25.3314,25.1739,25.1739,365300.0
2008-08-29 11:40:00,38.37,38.57,38.34,38.45,278100.0,25.1805,25.3117,25.1608,25.233,278100.0
2008-08-29 11:45:00,38.46,38.51,38.34,38.39,363900.0,25.2395,25.2723,25.1608,25.1936,363900.0
2008-08-29 11:50:00,38.39,38.44,38.34,38.43,184300.0,25.1936,25.2264,25.1608,25.2198,184300.0
2008-08-29 11:55:00,38.43,38.49,38.4,38.42,151300.0,25.2198,25.2592,25.2001,25.2133,151300.0
2008-08-29 12:00:00,38.42,38.42,38.3,38.32,193100.0,25.2133,25.2133,25.1345,25.1476,193100.0
2008-08-29 12:05:00,38.33,38.33,38.19,38.25,200900.0,25.1542,25.1542,25.0623,25.1017,200900.0
2008-08-29 12:10:00,38.25,38.25,38.12,38.13,150100.0,25.1017,25.1017,25.0164,25.023,150100.0
2008-08-29 12:15:00,38.13,38.28,38.11,38.27,228500.0,25.023,25.1214,25.0098,25.1148,228500.0
2008-08-29 12:20:00,38.27,38.33,38.18,38.19,134500.0,25.1148,25.1542,25.0558,25.0623,134500.0
2008-08-29 12:25:00,38.19,38.29,38.18,38.21,147700.0,25.0623,25.128,25.0558,25.0755,147700.0
2008-08-29 12:30:00,38.22,38.28,38.21,38.28,50500.0,25.082,25.1214,25.0755,25.1214,50500.0
2008-08-29 12:35:00,38.27,38.37,38.27,38.35,131300.0,25.1148,25.1805,25.1148,25.1673,131300.0
2008-08-29 12:40:00,38.34,38.36,38.24,38.31,135300.0,25.1608,25.1739,25.0951,25.1411,135300.0
2008-08-29 12:45:00,38.31,38.4,38.31,38.4,105800.0,25.1411,25.2001,25.1411,25.2001,105800.0
2008-08-29 12:50:00,38.41,38.51,38.4,38.48,196600.0,25.2067,25.2723,25.2001,25.2526,196600.0
2008-08-29 12:55:00,38.49,38.49,38.38,38.49,212200.0,25.2592,25.2592,25.187,25.2592,212200.0
2008-08-29 13:00:00,38.49,38.61,38.49,38.59,224200.0,25.2592,25.338,25.2592,25.3248,224200.0
2008-08-29 13:05:00,38.58,38.62,38.53,38.61,223200.0,25.3183,25.3445,25.2855,25.338,223200.0
2008-08-29 13:10:00,38.6,38.69,38.57,38.63,178500.0,25.3314,25.3905,25.3117,25.3511,178500.0
2008-08-29 13:15:00,38.62,38.66,38.59,38.62,137100.0,25.3445,25.3708,25.3248,25.3445,137100.0
2008-08-29 13:20:00,38.62,38.77,38.62,38.7,248400.0,25.3445,25.443,25.3445,25.397,248400.0
2008-08-29 13:25:00,38.71,38.79,38.68,38.75,164600.0,25.4036,25.4561,25.3839,25.4298,164600.0
2008-08-29 13:30:00,38.74,38.79,38.7,38.71,182800.0,25.4233,25.4561,25.397,25.4036,182800.0
2008-08-29 13:35:00,38.71,38.74,38.62,38.62,137200.0,25.4036,25.4233,25.3445,25.3445,137200.0
2008-08-29 13:40:00,38.63,38.72,38.61,38.71,89500.0,25.3511,25.4101,25.338,25.4036,89500.0
2008-08-29 13:45:00,38.71,38.74,38.7,38.74,85300.0,25.4036,25.4233,25.397,25.4233,85300.0
2008-08-29 13:50:00,38.74,38.76,38.69,38.69,99500.0,25.4233,25.4364,25.3905,25.3905,99500.0
2008-08-29 13:55:00,38.69,38.71,38.64,38.7,110500.0,25.3905,25.4036,25.3576,25.397,110500.0
2008-08-29 14:00:00,38.69,38.74,38.67,38.71,86300.0,25.3905,25.4233,25.3773,25.4036,86300.0
2008-08-29 14:05:00,38.71,38.75,38.69,38.72,136600.0,25.4036,25.4298,25.3905,25.4101,136600.0
2008-08-29 14:10:00,38.71,38.78,38.67,38.77,114900.0,25.4036,25.4495,25.3773,25.443,114900.0
2008-08-29 14:15:00,38.77,38.88,38.74,38.87,264800.0,25.443,25.5151,25.4233,25.5086,264800.0
2008-08-29 14:20:00,38.87,38.88,38.79,38.79,101700.0,25.5086,25.5151,25.4561,25.4561,101700.0
2008-08-29 14:25:00,38.79,38.93,38.79,38.89,190700.0,25.4561,25.548,25.4561,25.5217,190700.0
2008-08-29 14:30:00,38.89,38.94,38.85,38.92,172600.0,25.5217,25.5545,25.4955,25.5414,172600.0
2008-08-29 14:35:00,38.92,38.94,38.8,38.82,260400.0,25.5414,25.5545,25.4626,25.4758,260400.0
2008-08-29 14:40:00,38.83,38.9,38.8,38.88,160100.0,25.4823,25.5283,25.4626,25.5151,160100.0
2008-08-29 14:45:00,38.87,38.89,38.8,38.83,154200.0,25.5086,25.5217,25.4626,25.4823,154200.0
2008-08-29 14:50:00,38.82,38.85,38.8,38.81,92100.0,25.4758,25.4955,25.4626,25.4692,92100.0
2008-08-29 14:55:00,38.81,38.85,38.8,38.84,100000.0,25.4692,25.4955,25.4626,25.4889,100000.0
2008-08-29 15:00:00,38.84,38.85,38.77,38.77,119600.0,25.4889,25.4955,25.443,25.443,119600.0
2008-08-29 15:05:00,38.76,38.79,38.69,38.76,177200.0,25.4364,25.4561,25.3905,25.4364,177200.0
2008-08-29 15:10:00,38.76,38.76,38.65,38.68,180800.0,25.4364,25.4364,25.3642,25.3839,180800.0
2008-08-29 15:15:00,38.69,38.71,38.6,38.61,216800.0,25.3905,25.4036,25.3314,25.338,216800.0
2008-08-29 15:20:00,38.61,38.62,38.44,38.56,321200.0,25.338,25.3445,25.2264,25.3051,321200.0
2008-08-29 15:25:00,38.56,38.58,38.45,38.47,261100.0,25.3051,25.3183,25.233,25.2461,261100.0
2008-08-29 15:30:00,38.47,38.65,38.42,38.63,204900.0,25.2461,25.3642,25.2133,25.3511,204900.0
2008-08-29 15:35:00,38.63,38.67,38.49,38.5,307700.0,25.3511,25.3773,25.2592,25.2658,307700.0
2008-08-29 15:40:00,38.49,38.6,38.42,38.57,531700.0,25.2592,25.3314,25.2133,25.3117,531700.0
2008-08-29 15:45:00,38.57,38.6,38.51,38.53,279200.0,25.3117,25.3314,25.2723,25.2855,279200.0
2008-08-29 15:50:00,38.54,38.54,38.47,38.48,404700.0,25.292,25.292,25.2461,25.2526,404700.0
2008-08-29 15:55:00,38.47,38.55,38.44,38.49,1097900.0,25.2461,25.2986,25.2264,25.2592,1097900.0
2008-09-02 09:30:00,39.56,40.0,39.56,39.67,1495900.0,25.9614,26.2501,25.9614,26.0336,1495900.0
2008-09-02 09:35:00,39.67,40.0,39.66,39.78,1056700.0,26.0336,26.2501,26.027,26.1058,1056700.0
2008-09-02 09:40:00,39.77,39.92,39.72,39.87,901000.0,26.0992,26.1976,26.0664,26.1648,901000.0
2008-09-02 09:45:00,39.87,40.02,39.81,39.93,1016200.0,26.1648,26.2633,26.1255,26.2042,1016200.0
2008-09-02 09:50:00,39.94,39.95,39.8,39.93,764800.0,26.2108,26.2173,26.1189,26.2042,764800.0
2008-09-02 09:55:00,39.93,39.97,39.73,39.86,543500.0,26.2042,26.2305,26.073,26.1583,543500.0
2008-09-02 10:00:00,39.87,39.92,39.65,39.82,720700.0,26.1648,26.1976,26.0205,26.132,720700.0
2008-09-02 10:05:00,39.83,39.83,39.67,39.72,624200.0,26.1386,26.1386,26.0336,26.0664,624200.0
2008-09-02 10:10:00,39.72,39.77,39.6,39.73,581100.0,26.0664,26.0992,25.9876,26.073,581100.0
2008-09-02 10:15:00,39.73,39.84,39.68,39.71,477600.0,26.073,26.1451,26.0401,26.0598,477600.0
2008-09-02 10:20:00,39.71,39.72,39.6,39.67,600600.0,26.0598,26.0664,25.9876,26.0336,600600.0
2008-09-02 10:25:00,39.67,39.75,39.59,39.72,523700.0,26.0336,26.0861,25.9811,26.0664,523700.0
2008-09-02 10:30:00,39.72,39.76,39.51,39.54,592300.0,26.0664,26.0926,25.9286,25.9483,592300.0
2008-09-02 10:35:00,39.54,39.65,39.39,39.42,702400.0,25.9483,26.0205,25.8498,25.8695,702400.0
2008-09-02 10:40:00,39.42,39.47,39.27,39.38,624900.0,25.8695,25.9023,25.7711,25.8433,624900.0
2008-09-02 10:45:00,39.4,39.51,39.29,39.49,444800.0,25.8564,25.9286,25.7842,25.9155,444800.0
2008-09-02 10:50:00,39.49,39.57,39.47,39.53,400800.0,25.9155,25.968,25.9023,25.9417,400800.0
2008-09-02 10:55:00,39.53,39.68,39.5,39.68,489800.0,25.9417,26.0401,25.922,26.0401,489800.0
2008-09-02 11:00:00,39.67,39.74,39.6,39.65,409200.0,26.0336,26.0795,25.9876,26.0205,409200.0
2008-09-02 11:05:00,39.67,39.75,39.66,39.69,396600.0,26.0336,26.0861,26.027,26.0467,396600.0
2008-09-02 11:10:00,39.7,39.75,39.67,39.73,354700.0,26.0533,26.0861,26.0336,26.073,354700.0
2008-09-02 11:15:00,39.73,39.74,39.61,39.65,225100.0,26.073,26.0795,25.9942,26.0205,225100.0
2008-09-02 11:20:00,39.65,39.67,39.5,39.58,322700.0,26.0205,26.0336,25.922,25.9745,322700.0
2008-09-02 11:25:00,39.58,39.7,39.57,39.69,253600.0,25.9745,26.0533,25.968,26.0467,253600.0
2008-09-02 11:30:00,39.68,39.8,39.68,39.76,322600.0,26.0401,26.1189,26.0401,26.0926,322600.0
2008-09-02 11:35:00,39.77,39.84,39.72,39.79,293200.0,26.0992,26.1451,26.0664,26.1123,293200.0
2008-09-02 11:40:00,39.79,39.81,39.66,39.67,219500.0,26.1123,26.1255,26.027,26.0336,219500.0
2008-09-02 11:45:00,39.67,39.72,39.6,39.64,266700.0,26.0336,26.0664,25.9876,26.0139,266700.0
2008-09-02 11:50:00,39.65,39.67,39.51,39.61,253700.0,26.0205,26.0336,25.9286,25.9942,253700.0
2008-09-02 11:55:00,39.6,39.66,39.54,39.59,262900.0,25.9876,26.027,25.9483,25.9811,262900.0
2008-09-02 12:00:00,39.58,39.65,39.55,39.6,199300.0,25.9745,26.0205,25.9548,25.9876,199300.0
2008-09-02 12:05:00,39.6,39.65,39.56,39.6,158500.0,25.9876,26.0205,25.9614,25.9876,158500.0
2008-09-02 12:10:00,39.6,39.69,39.6,39.69,155300.0,25.9876,26.0467,25.9876,26.0467,155300.0
2008-09-02 12:15:00,39.69,39.73,39.6,39.7,259200.0,26.0467,26.073,25.9876,26.0533,259200.0
2008-09-02 12:20:00,39.7,39.72,39.47,39.5,219400.0,26.0533,26.0664,25.9023,25.922,219400.0
2008-09-02 12:25:00,39.48,39.5,39.33,39.43,293800.0,25.9089,25.922,25.8105,25.8761,293800.0
2008-09-02 12:30:00,39.43,39.47,39.27,39.33,248900.0,25.8761,25.9023,25.7711,25.8105,248900.0
2008-09-02 12:35:00,39.32,39.44,39.26,39.29,233700.0,25.8039,25.8826,25.7645,25.7842,233700.0
2008-09-02 12:40:00,39.28,39.29,39.21,39.29,338700.0,25.7776,25.7842,25.7317,25.7842,338700.0
2008-09-02 12:45:00,39.29,39.37,39.17,39.21,266600.0,25.7842,25.8367,25.7055,25.7317,266600.0
2008-09-02 12:50:00,39.21,39.29,39.16,39.23,231200.0,25.7317,25.7842,25.6989,25.7448,231200.0
2008-09-02 12:55:00,39.23,39.31,39.19,39.21,203500.0,25.7448,25.7973,25.7186,25.7317,203500.0
2008-09-02 13:00:00,39.22,39.22,39.13,39.18,207300.0,25.7383,25.7383,25.6792,25.712,207300.0
2008-09-02 13:05:00,39.18,39.22,39.1,39.2,191000.0,25.712,25.7383,25.6595,25.7251,191000.0
2008-09-02 13:10:00,39.2,39.28,39.18,39.24,166400.0,25.7251,25.7776,25.712,25.7514,166400.0
2008-09-02 13:15:00,39.24,39.28,39.23,39.24,175800.0,25.7514,25.7776,25.7448,25.7514,175800.0
2008-09-02 13:20:00,39.24,39.26,39.2,39.24,148300.0,25.7514,25.7645,25.7251,25.7514,148300.0
2008-09-02 13:25:00,39.24,39.37,39.24,39.35,129000.0,25.7514,25.8367,25.7514,25.8236,129000.0
2008-09-02 13:30:00,39.35,39.43,39.28,39.42,190000.0,25.8236,25.8761,25.7776,25.8695,190000.0
2008-09-02 13:35:00,39.43,39.48,39.35,39.37,191400.0,25.8761,25.9089,25.8236,25.8367,191400.0
2008-09-02 13:40:00,39.37,39.38,39.16,39.26,235600.0,25.8367,25.8433,25.6989,25.7645,235600.0
2008-09-02 13:45:00,39.25,39.28,39.13,39.13,204200.0,25.758,25.7776,25.6792,25.6792,204200.0
2008-09-02 13:50:00,39.14,39.16,38.84,38.97,446900.0,25.6858,25.6989,25.4889,25.5742,446900.0
2008-09-02 13:55:00,38.98,39.01,38.76,38.92,301200.0,25.5808,25.6005,25.4364,25.5414,301200.0
2008-09-02 14:00:00,38.92,39.05,38.8,39.0,350400.0,25.5414,25.6267,25.4626,25.5939,350400.0
2008-09-02 14:05:00,39.0,39.06,38.86,38.87,331000.0,25.5939,25.6333,25.502,25.5086,331000.0
2008-09-02 14:10:00,38.87,38.92,38.7,38.76,376800.0,25.5086,25.5414,25.397,25.4364,376800.0
2008-09-02 14:15:00,38.76,38.87,38.71,38.8,424400.0,25.4364,25.5086,25.4036,25.4626,424400.0
2008-09-02 14:20:00,38.78,38.85,38.69,38.84,308000.0,25.4495,25.4955,25.3905,25.4889,308000.0
2008-09-02 14:25:00,38.85,38.96,38.8,38.93,468500.0,25.4955,25.5676,25.4626,25.548,468500.0
2008-09-02 14:30:00,38.92,39.15,38.91,39.1,286300.0,25.5414,25.6923,25.5348,25.6595,286300.0
2008-09-02 14:35:00,39.1,39.1,38.78,38.8,338300.0,25.6595,25.6595,25.4495,25.4626,338300.0
2008-09-02 14:40:00,38.81,38.93,38.79,38.84,239900.0,25.4692,25.548,25.4561,25.4889,239900.0
2008-09-02 14:45:00,38.85,38.86,38.73,38.79,414300.0,25.4955,25.502,25.4167,25.4561,414300.0
2008-09-02 14:50:00,38.79,38.84,38.57,38.57,384100.0,25.4561,25.4889,25.3117,25.3117,384100.0
2008-09-02 14:55:00,38.57,38.66,38.5,38.57,449200.0,25.3117,25.3708,25.2658,25.3117,449200.0
2008-09-02 15:00:00,38.56,38.67,38.52,38.56,490300.0,25.3051,25.3773,25.2789,25.3051,490300.0
2008-09-02 15:05:00,38.56,38.75,38.54,38.66,320200.0,25.3051,25.4298,25.292,25.3708,320200.0
2008-09-02 15:10:00,38.65,38.68,38.53,38.55,234300.0,25.3642,25.3839,25.2855,25.2986,234300.0
2008-09-02 15:15:00,38.55,38.68,38.54,38.6,356700.0,25.2986,25.3839,25.292,25.3314,356700.0
2008-09-02 15:20:00,38.6,38.78,38.58,38.71,318500.0,25.3314,25.4495,25.3183,25.4036,318500.0
2008-09-02 15:25:00,38.72,38.91,38.66,38.86,529500.0,25.4101,25.5348,25.3708,25.502,529500.0
2008-09-02 15:30:00,38.86,38.93,38.77,38.79,345900.0,25.502,25.548,25.443,25.4561,345900.0
2008-09-02 15:35:00,38.8,38.86,38.73,38.8,482800.0,25.4626,25.502,25.4167,25.4626,482800.0
2008-09-02 15:40:00,38.81,38.86,38.65,38.71,521500.0,25.4692,25.502,25.3642,25.4036,521500.0
2008-09-02 15:45:00,38.71,38.84,38.65,38.79,506000.0,25.4036,25.4889,25.3642,25.4561,506000.0
2008-09-02 15:50:00,38.79,38.89,38.74,38.89,597600.0,25.4561,25.5217,25.4233,25.5217,597600.0
2008-09-02 15:55:00,38.88,39.05,38.81,39.0,890000.0,25.5151,25.6267,25.4692,25.5939,890000.0
2008-09-03 09:30:00,38.91,39.0,38.63,38.74,585000.0,25.5348,25.5939,25.3511,25.4233,585000.0
2008-09-03 09:35:00,38.73,38.74,38.45,38.56,438900.0,25.4167,25.4233,25.233,25.3051,438900.0
2008-09-03 09:40:00,38.57,38.76,38.44,38.7,544400.0,25.3117,25.4364,25.2264,25.397,544400.0
2008-09-03 09:45:00,38.7,39.06,38.68,39.01,571100.0,25.397,25.6333,25.3839,25.6005,571100.0
2008-09-03 09:50:00,39.01,39.23,38.99,39.18,642700.0,25.6005,25.7448,25.5873,25.712,642700.0
2008-09-03 09:55:00,39.18,39.28,39.01,39.18,497700.0,25.712,25.7776,25.6005,25.712,497700.0
2008-09-03 10:00:00,39.16,39.4,39.1,39.16,575500.0,25.6989,25.8564,25.6595,25.6989,575500.0
2008-09-03 10:05:00,39.17,39.26,39.04,39.06,440500.0,25.7055,25.7645,25.6201,25.6333,440500.0
2008-09-03 10:10:00,39.07,39.27,38.95,39.26,318600.0,25.6398,25.7711,25.5611,25.7645,318600.0
2008-09-03 10:15:00,39.26,39.27,39.05,39.08,221100.0,25.7645,25.7711,25.6267,25.6464,221100.0
2008-09-03 10:20:00,39.07,39.41,39.05,39.4,305000.0,25.6398,25.863,25.6267,25.8564,305000.0
2008-09-03 10:25:00,39.41,39.41,39.23,39.3,335500.0,25.863,25.863,25.7448,25.7908,335500.0
2008-09-03 10:30:00,39.3,39.39,39.23,39.3,279500.0,25.7908,25.8498,25.7448,25.7908,279500.0
2008-09-03 10:35:00,39.31,39.5,39.31,39.44,396200.0,25.7973,25.922,25.7973,25.8826,396200.0
2008-09-03 10:40:00,39.43,39.62,39.41,39.42,391400.0,25.8761,26.0008,25.863,25.8695,391400.0
2008-09-03 10:45:00,39.43,39.44,39.21,39.3,380900.0,25.8761,25.8826,25.7317,25.7908,380900.0
2008-09-03 10:50:00,39.29,39.4,39.21,39.28,250000.0,25.7842,25.8564,25.7317,25.7776,250000.0
2008-09-03 10:55:00,39.3,39.45,39.24,39.34,302300.0,25.7908,25.8892,25.7514,25.817,302300.0
2008-09-03 11:00:00,39.34,39.6,39.34,39.53,322700.0,25.817,25.9876,25.817,25.9417,322700.0
2008-09-03 11:05:00,39.53,39.68,39.48,39.58,296600.0,25.9417,26.0401,25.9089,25.9745,296600.0
2008-09-03 11:10:00,39.58,39.64,39.49,39.52,354400.0,25.9745,26.0139,25.9155,25.9351,354400.0
2008-09-03 11:15:00,39.51,39.64,39.45,39.57,359300.0,25.9286,26.0139,25.8892,25.968,359300.0
2008-09-03 11:20:00,39.56,39.6,39.46,39.52,275300.0,25.9614,25.9876,25.8958,25.9351,275300.0
2008-09-03 11:25:00,39.51,39.59,39.42,39.44,234100.0,25.9286,25.9811,25.8695,25.8826,234100.0
2008-09-03 11:30:00,39.45,39.48,39.28,39.3,267300.0,25.8892,25.9089,25.7776,25.7908,267300.0
2008-09-03 11:35:00,39.31,39.33,39.08,39.32,375500.0,25.7973,25.8105,25.6464,25.8039,375500.0
2008-09-03 11:40:00,39.32,39.34,39.2,39.29,287400.0,25.8039,25.817,25.7251,25.7842,287400.0
2008-09-03 11:45:00,39.29,39.32,39.2,39.3,243400.0,25.7842,25.8039,25.7251,25.7908,243400.0
2008-09-03 11:50:00,39.3,39.42,39.27,39.34,351700.0,25.7908,25.8695,25.7711,25.817,351700.0
2008-09-03 11:55:00,39.34,39.34,39.12,39.13,347100.0,25.817,25.817,25.6726,25.6792,347100.0
2008-09-03 12:00:00,39.14,39.15,38.97,39.11,270700.0,25.6858,25.6923,25.5742,25.6661,270700.0
2008-09-03 12:05:00,39.1,39.2,39.0,39.05,218300.0,25.6595,25.7251,25.5939,25.6267,218300.0
2008-09-03 12:10:00,39.06,39.08,38.93,39.05,344400.0,25.6333,25.6464,25.548,25.6267,344400.0
2008-09-03 12:15:00,39.06,39.07,38.93,38.95,317800.0,25.6333,25.6398,25.548,25.5611,317800.0
2008-09-03 12:20:00,38.96,39.17,38.95,39.17,346000.0,25.5676,25.7055,25.5611,25.7055,346000.0
2008-09-03 12:25:00,39.17,39.31,39.14,39.27,417700.0,25.7055,25.7973,25.6858,25.7711,417700.0
2008-09-03 12:30:00,39.27,39.29,39.07,39.19,176000.0,25.7711,25.7842,25.6398,25.7186,176000.0
2008-09-03 12:35:00,39.2,39.44,39.17,39.42,280400.0,25.7251,25.8826,25.7055,25.8695,280400.0
2008-09-03 12:40:00,39.41,39.42,39.33,39.37,278600.0,25.863,25.8695,25.8105,25.8367,278600.0
2008-09-03 12:45:00,39.37,39.42,39.32,39.34,148100.0,25.8367,25.8695,25.8039,25.817,148100.0
2008-09-03 12:50:00,39.34,39.45,39.34,39.42,174500.0,25.817,25.8892,25.817,25.8695,174500.0
2008-09-03 12:55:00,39.42,39.43,39.35,39.35,195800.0,25.8695,25.8761,25.8236,25.8236,195800.0
2008-09-03 13:00:00,39.35,39.38,39.22,39.36,240600.0,25.8236,25.8433,25.7383,25.8301,240600.0
2008-09-03 13:05:00,39.36,39.44,39.3,39.38,214600.0,25.8301,25.8826,25.7908,25.8433,214600.0
2008-09-03 13:10:00,39.38,39.49,39.32,39.44,246100.0,25.8433,25.9155,25.8039,25.8826,246100.0
2008-09-03 13:15:00,39.44,39.48,39.33,39.43,312900.0,25.8826,25.9089,25.8105,25.8761,312900.0
2008-09-03 13:20:00,39.44,39.5,39.36,39.37,187000.0,25.8826,25.922,25.8301,25.8367,187000.0
2008-09-03 13:25:00,39.36,39.37,39.28,39.32,227600.0,25.8301,25.8367,25.7776,25.8039,227600.0
2008-09-03 13:30:00,39.32,39.36,39.23,39.25,196200.0,25.8039,25.8301,25.7448,25.758,196200.0
2008-09-03 13:35:00,39.27,39.29,39.2,39.25,135700.0,25.7711,25.7842,25.7251,25.758,135700.0
2008-09-03 13:40:00,39.25,39.29,39.17,39.29,226300.0,25.758,25.7842,25.7055,25.7842,226300.0
2008-09-03 13:45:00,39.29,39.41,39.22,39.38,235200.0,25.7842,25.863,25.7383,25.8433,235200.0
2008-09-03 13:50:00,39.37,39.43,39.3,39.32,231300.0,25.8367,25.8761,25.7908,25.8039,231300.0
2008-09-03 13:55:00,39.32,39.39,39.26,39.3,226700.0,25.8039,25.8498,25.7645,25.7908,226700.0
2008-09-03 14:00:00,39.3,39.4,39.09,39.38,519600.0,25.7908,25.8564,25.653,25.8433,519600.0
2008-09-03 14:05:00,39.39,39.4,39.18,39.23,386000.0,25.8498,25.8564,25.712,25.7448,386000.0
2008-09-03 14:10:00,39.23,39.24,39.03,39.11,354800.0,25.7448,25.7514,25.6136,25.6661,354800.0
2008-09-03 14:15:00,39.11,39.15,39.05,39.08,237700.0,25.6661,25.6923,25.6267,25.6464,237700.0
2008-09-03 14:20:00,39.09,39.1,38.98,39.02,375100.0,25.653,25.6595,25.5808,25.607,375100.0
2008-09-03 14:25:00,39.02,39.1,38.97,39.01,481100.0,25.607,25.6595,25.5742,25.6005,481100.0
2008-09-03 14:30:00,39.01,39.17,38.97,39.08,271300.0,25.6005,25.7055,25.5742,25.6464,271300.0
2008-09-03 14:35:00,39.08,39.27,39.04,39.26,294900.0,25.6464,25.7711,25.6201,25.7645,294900.0
2008-09-03 14:40:00,39.26,39.26,39.08,39.15,287900.0,25.7645,25.7645,25.6464,25.6923,287900.0
2008-09-03 14:45:00,39.16,39.23,39.11,39.16,277200.0,25.6989,25.7448,25.6661,25.6989,277200.0
2008-09-03 14:50:00,39.15,39.19,39.07,39.08,270300.0,25.6923,25.7186,25.6398,25.6464,270300.0
2008-09-03 14:55:00,39.08,39.24,39.08,39.22,159200.0,25.6464,25.7514,25.6464,25.7383,159200.0
2008-09-03 15:00:00,39.22,39.3,39.15,39.15,230000.0,25.7383,25.7908,25.6923,25.6923,230000.0
2008-09-03 15:05:00,39.16,39.22,39.09,39.17,280400.0,25.6989,25.7383,25.653,25.7055,280400.0
2008-09-03 15:10:00,39.16,39.26,39.1,39.25,270600.0,25.6989,25.7645,25.6595,25.758,270600.0
2008-09-03 15:15:00,39.25,39.31,39.1,39.3,344200.0,25.758,25.7973,25.6595,25.7908,344200.0
2008-09-03 15:20:00,39.3,39.52,39.23,39.46,708500.0,25.7908,25.9351,25.7448,25.8958,708500.0
2008-09-03 15:25:00,39.46,39.52,39.35,39.43,536200.0,25.8958,25.9351,25.8236,25.8761,536200.0
2008-09-03 15:30:00,39.43,39.54,39.2,39.49,578600.0,25.8761,25.9483,25.7251,25.9155,578600.0
2008-09-03 15:35:00,39.49,39.71,39.49,39.67,701800.0,25.9155,26.0598,25.9155,26.0336,701800.0
2008-09-03 15:40:00,39.68,39.75,39.51,39.54,678800.0,26.0401,26.0861,25.9286,25.9483,678800.0
2008-09-03 15:45:00,39.54,39.6,39.5,39.56,434800.0,25.9483,25.9876,25.922,25.9614,434800.0
2008-09-03 15:50:00,39.55,39.66,39.54,39.64,498600.0,25.9548,26.027,25.9483,26.0139,498600.0
2008-09-03 15:55:00,39.64,39.75,39.59,39.71,882800.0,26.0139,26.0861,25.9811,26.0598,882800.0
2008-09-04 09:30:00,39.3,39.5,39.1,39.37,699100.0,25.7908,25.922,25.6595,25.8367,699100.0
2008-09-04 09:35:00,39.37,39.56,39.34,39.36,595700.0,25.8367,25.9614,25.817,25.8301,595700.0
2008-09-04 09:40:00,39.36,39.55,39.36,39.49,675900.0,25.8301,25.9548,25.8301,25.9155,675900.0
2008-09-04 09:45:00,39.48,39.59,39.33,39.58,848600.0,25.9089,25.9811,25.8105,25.9745,848600.0
2008-09-04 09:50:00,39.59,39.73,39.51,39.58,629000.0,25.9811,26.073,25.9286,25.9745,629000.0
2008-09-04 09:55:00,39.58,39.78,39.47,39.47,586700.0,25.9745,26.1058,25.9023,25.9023,586700.0
2008-09-04 10:00:00,39.47,39.59,39.32,39.56,500100.0,25.9023,25.9811,25.8039,25.9614,500100.0
2008-09-04 10:05:00,39.55,39.7,39.47,39.51,349100.0,25.9548,26.0533,25.9023,25.9286,349100.0
2008-09-04 10:10:00,39.5,39.63,39.45,39.45,388200.0,25.922,26.0073,25.8892,25.8892,388200.0
2008-09-04 10:15:00,39.45,39.51,39.36,39.45,293000.0,25.8892,25.9286,25.8301,25.8892,293000.0
2008-09-04 10:20:00,39.46,39.54,39.33,39.38,332300.0,25.8958,25.9483,25.8105,25.8433,332300.0
2008-09-04 10:25:00,39.37,39.38,39.15,39.2,344400.0,25.8367,25.8433,25.6923,25.7251,344400.0
2008-09-04 10:30:00,39.2,39.23,38.84,38.93,664700.0,25.7251,25.7448,25.4889,25.548,664700.0
2008-09-04 10:35:00,38.93,39.07,38.78,38.99,628100.0,25.548,25.6398,25.4495,25.5873,628100.0
2008-09-04 10:40:00,39.0,39.02,38.69,38.73,799400.0,25.5939,25.607,25.3905,25.4167,799400.0
2008-09-04 10:45:00,38.74,38.87,38.65,38.68,350500.0,25.4233,25.5086,25.3642,25.3839,350500.0
2008-09-04 10:50:00,38.68,38.85,38.67,38.73,310200.0,25.3839,25.4955,25.3773,25.4167,310200.0
2008-09-04 10:55:00,38.72,38.85,38.57,38.68,394900.0,25.4101,25.4955,25.3117,25.3839,394900.0
2008-09-04 11:00:00,38.67,38.7,38.45,38.54,491500.0,25.3773,25.397,25.233,25.292,491500.0
2008-09-04 11:05:00,38.54,38.74,38.51,38.73,550600.0,25.292,25.4233,25.2723,25.4167,550600.0
2008-09-04 11:10:00,38.73,38.86,38.61,38.81,423300.0,25.4167,25.502,25.338,25.4692,423300.0
2008-09-04 11:15:00,38.81,38.82,38.6,38.74,541500.0,25.4692,25.4758,25.3314,25.4233,541500.0
2008-09-04 11:20:00,38.72,38.8,38.57,38.68,438300.0,25.4101,25.4626,25.3117,25.3839,438300.0
2008-09-04 11:25:00,38.68,38.77,38.65,38.74,671500.0,25.3839,25.443,25.3642,25.4233,671500.0
2008-09-04 11:30:00,38.74,38.86,38.74,38.81,400700.0,25.4233,25.502,25.4233,25.4692,400700.0
2008-09-04 11:35:00,38.81,38.84,38.75,38.77,258000.0,25.4692,25.4889,25.4298,25.443,258000.0
2008-09-04 11:40:00,38.77,38.85,38.75,38.82,261000.0,25.443,25.4955,25.4298,25.4758,261000.0
2008-09-04 11:45:00,38.83,38.87,38.79,38.82,248500.0,25.4823,25.5086,25.4561,25.4758,248500.0
2008-09-04 11:50:00,38.82,39.05,38.81,39.01,466500.0,25.4758,25.6267,25.4692,25.6005,466500.0
2008-09-04 11:55:00,39.01,39.03,38.86,38.87,412000.0,25.6005,25.6136,25.502,25.5086,412000.0
2008-09-04 12:00:00,38.87,38.94,38.85,38.88,253300.0,25.5086,25.5545,25.4955,25.5151,253300.0
2008-09-04 12:05:00,38.88,38.92,38.82,38.86,223200.0,25.5151,25.5414,25.4758,25.502,223200.0
2008-09-04 12:10:00,38.86,38.94,38.76,38.93,365600.0,25.502,25.5545,25.4364,25.548,365600.0
2008-09-04 12:15:00,38.93,39.06,38.88,38.89,394400.0,25.548,25.6333,25.5151,25.5217,394400.0
2008-09-04 12:20:00,38.89,39.04,38.89,38.99,278900.0,25.5217,25.6201,25.5217,25.5873,278900.0
2008-09-04 12:25:00,38.99,39.0,38.92,38.96,177600.0,25.5873,25.5939,25.5414,25.5676,177600.0
2008-09-04 12:30:00,38.96,38.98,38.89,38.95,226900.0,25.5676,25.5808,25.5217,25.5611,226900.0
2008-09-04 12:35:00,38.95,38.98,38.93,38.93,105400.0,25.5611,25.5808,25.548,25.548,105400.0
2008-09-04 12:40:00,38.93,38.99,38.88,38.97,224000.0,25.548,25.5873,25.5151,25.5742,224000.0
2008-09-04 12:45:00,38.96,38.97,38.89,38.9,364300.0,25.5676,25.5742,25.5217,25.5283,364300.0
2008-09-04 12:50:00,38.9,38.94,38.88,38.91,346400.0,25.5283,25.5545,25.5151,25.5348,346400.0
2008-09-04 12:55:00,38.91,38.96,38.87,38.94,232000.0,25.5348,25.5676,25.5086,25.5545,232000.0
2008-09-04 13:00:00,38.93,38.98,38.91,38.96,316700.0,25.548,25.5808,25.5348,25.5676,316700.0
2008-09-04 13:05:00,38.96,38.97,38.89,38.94,215000.0,25.5676,25.5742,25.5217,25.5545,215000.0
2008-09-04 13:10:00,38.93,39.03,38.93,38.95,292600.0,25.548,25.6136,25.548,25.5611,292600.0
2008-09-04 13:15:00,38.94,39.02,38.94,39.02,305000.0,25.5545,25.607,25.5545,25.607,305000.0
2008-09-04 13:20:00,39.02,39.03,38.92,38.92,389500.0,25.607,25.6136,25.5414,25.5414,389500.0
2008-09-04 13:25:00,38.92,38.96,38.73,38.84,644200.0,25.5414,25.5676,25.4167,25.4889,644200.0
2008-09-04 13:30:00,38.84,38.84,38.65,38.7,337600.0,25.4889,25.4889,25.3642,25.397,337600.0
2008-09-04 13:35:00,38.7,38.86,38.7,38.84,337700.0,25.397,25.502,25.397,25.4889,337700.0
2008-09-04 13:40:00,38.84,38.86,38.8,38.85,244300.0,25.4889,25.502,25.4626,25.4955,244300.0
2008-09-04 13:45:00,38.85,38.88,38.78,38.8,445800.0,25.4955,25.5151,25.4495,25.4626,445800.0
2008-09-04 13:50:00,38.8,38.81,38.72,38.75,352600.0,25.4626,25.4692,25.4101,25.4298,352600.0
2008-09-04 13:55:00,38.74,38.88,38.74,38.82,502500.0,25.4233,25.5151,25.4233,25.4758,502500.0
2008-09-04 14:00:00,38.82,38.83,38.71,38.73,317600.0,25.4758,25.4823,25.4036,25.4167,317600.0
2008-09-04 14:05:00,38.72,38.75,38.61,38.62,347600.0,25.4101,25.4298,25.338,25.3445,347600.0
2008-09-04 14:10:00,38.63,38.66,38.5,38.51,581300.0,25.3511,25.3708,25.2658,25.2723,581300.0
2008-09-04 14:15:00,38.5,38.64,38.5,38.53,453400.0,25.2658,25.3576,25.2658,25.2855,453400.0
2008-09-04 14:20:00,38.53,38.57,38.46,38.53,369200.0,25.2855,25.3117,25.2395,25.2855,369200.0
2008-09-04 14:25:00,38.53,38.68,38.53,38.62,388400.0,25.2855,25.3839,25.2855,25.3445,388400.0
2008-09-04 14:30:00,38.6,38.62,38.44,38.46,348700.0,25.3314,25.3445,25.2264,25.2395,348700.0
2008-09-04 14:35:00,38.46,38.61,38.46,38.6,297500.0,25.2395,25.338,25.2395,25.3314,297500.0
2008-09-04 14:40:00,38.6,38.65,38.52,38.63,343400.0,25.3314,25.3642,25.2789,25.3511,343400.0
2008-09-04 14:45:00,38.62,38.62,38.45,38.5,514500.0,25.3445,25.3445,25.233,25.2658,514500.0
2008-09-04 14:50:00,38.5,38.53,38.4,38.43,447000.0,25.2658,25.2855,25.2001,25.2198,447000.0
2008-09-04 14:55:00,38.42,38.51,38.4,38.5,374500.0,25.2133,25.2723,25.2001,25.2658,374500.0
2008-09-04 15:00:00,38.51,38.6,38.45,38.51,418200.0,25.2723,25.3314,25.233,25.2723,418200.0
2008-09-04 15:05:00,38.5,38.64,38.47,38.47,460700.0,25.2658,25.3576,25.2461,25.2461,460700.0
2008-09-04 15:10:00,38.47,38.76,38.41,38.72,803500.0,25.2461,25.4364,25.2067,25.4101,803500.0
2008-09-04 15:15:00,38.72,38.84,38.61,38.62,770900.0,25.4101,25.4889,25.338,25.3445,770900.0
2008-09-04 15:20:00,38.62,38.65,38.5,38.59,537900.0,25.3445,25.3642,25.2658,25.3248,537900.0
2008-09-04 15:25:00,38.59,38.72,38.4,38.65,428500.0,25.3248,25.4101,25.2001,25.3642,428500.0
2008-09-04 15:30:00,38.64,38.69,38.52,38.67,410100.0,25.3576,25.3905,25.2789,25.3773,410100.0
2008-09-04 15:35:00,38.68,38.7,38.32,38.33,733000.0,25.3839,25.397,25.1476,25.1542,733000.0
2008-09-04 15:40:00,38.33,38.45,38.29,38.39,1142200.0,25.1542,25.233,25.128,25.1936,1142200.0
2008-09-04 15:45:00,38.39,38.43,38.24,38.25,1197000.0,25.1936,25.2198,25.0951,25.1017,1197000.0
2008-09-04 15:50:00,38.26,38.38,38.17,38.17,1318700.0,25.1083,25.187,25.0492,25.0492,1318700.0
2008-09-04 15:55:00,38.17,38.23,37.83,37.9,2276100.0,25.0492,25.0886,24.8261,24.872,2276100.0
2008-09-05 09:30:00,37.5,37.68,37.35,37.5,903000.0,24.6095,24.7276,24.5111,24.6095,903000.0
2008-09-05 09:35:00,37.5,37.78,37.44,37.56,638900.0,24.6095,24.7933,24.5701,24.6489,638900.0
2008-09-05 09:40:00,37.52,37.75,37.46,37.69,457700.0,24.6226,24.7736,24.5833,24.7342,457700.0
2008-09-05 09:45:00,37.7,38.33,37.69,38.12,813600.0,24.7408,25.1542,24.7342,25.0164,813600.0
2008-09-05 09:50:00,38.12,38.2,37.64,37.9,623400.0,25.0164,25.0689,24.7014,24.872,623400.0
2008-09-05 09:55:00,37.91,37.94,37.64,37.73,528900.0,24.8786,24.8983,24.7014,24.7604,528900.0
2008-09-05 10:00:00,37.74,38.06,37.64,38.04,712300.0,24.767,24.977,24.7014,24.9639,712300.0
2008-09-05 10:05:00,38.04,38.06,37.77,37.84,584800.0,24.9639,24.977,24.7867,24.8326,584800.0
2008-09-05 10:10:00,37.82,37.86,37.65,37.83,637100.0,24.8195,24.8458,24.7079,24.8261,637100.0
2008-09-05 10:15:00,37.83,38.09,37.77,38.08,679700.0,24.8261,24.9967,24.7867,24.9901,679700.0
2008-09-05 10:20:00,38.08,38.21,37.89,37.91,672400.0,24.9901,25.0755,24.8655,24.8786,672400.0
2008-09-05 10:25:00,37.92,38.13,37.87,37.98,521600.0,24.8851,25.023,24.8523,24.9245,521600.0
2008-09-05 10:30:00,37.98,38.04,37.87,37.98,355400.0,24.9245,24.9639,24.8523,24.9245,355400.0
2008-09-05 10:35:00,37.98,38.52,37.98,38.19,908800.0,24.9245,25.2789,24.9245,25.0623,908800.0
2008-09-05 10:40:00,38.19,38.31,38.11,38.29,699900.0,25.0623,25.1411,25.0098,25.128,699900.0
2008-09-05 10:45:00,38.29,38.39,38.14,38.25,662900.0,25.128,25.1936,25.0295,25.1017,662900.0
2008-09-05 10:50:00,38.25,38.27,38.04,38.1,460400.0,25.1017,25.1148,24.9639,25.0033,460400.0
2008-09-05 10:55:00,38.09,38.12,37.82,37.95,553200.0,24.9967,25.0164,24.8195,24.9048,553200.0
2008-09-05 11:00:00,37.95,38.05,37.76,37.87,418400.0,24.9048,24.9705,24.7801,24.8523,418400.0
2008-09-05 11:05:00,37.87,37.97,37.75,37.75,723800.0,24.8523,24.918,24.7736,24.7736,723800.0
2008-09-05 11:10:00,37.76,37.9,37.63,37.87,632700.0,24.7801,24.872,24.6948,24.8523,632700.0
2008-09-05 11:15:00,37.86,37.9,37.67,37.69,350800.0,24.8458,24.872,24.7211,24.7342,350800.0
2008-09-05 11:20:00,37.7,37.86,37.68,37.86,366800.0,24.7408,24.8458,24.7276,24.8458,366800.0
2008-09-05 11:25:00,37.86,38.04,37.85,38.02,523700.0,24.8458,24.9639,24.8392,24.9508,523700.0
2008-09-05 11:30:00,38.02,38.02,37.87,37.92,437400.0,24.9508,24.9508,24.8523,24.8851,437400.0
2008-09-05 11:35:00,37.92,38.07,37.92,37.95,490000.0,24.8851,24.9836,24.8851,24.9048,490000.0
2008-09-05 11:40:00,37.96,38.1,37.95,38.1,513100.0,24.9114,25.0033,24.9048,25.0033,513100.0
2008-09-05 11:45:00,38.1,38.28,38.06,38.27,423800.0,25.0033,25.1214,24.977,25.1148,423800.0
2008-09-05 11:50:00,38.28,38.65,38.27,38.57,851800.0,25.1214,25.3642,25.1148,25.3117,851800.0
2008-09-05 11:55:00,38.56,38.72,38.5,38.55,627400.0,25.3051,25.4101,25.2658,25.2986,627400.0
2008-09-05 12:00:00,38.55,38.73,38.53,38.61,469900.0,25.2986,25.4167,25.2855,25.338,469900.0
2008-09-05 12:05:00,38.61,38.65,38.49,38.62,469900.0,25.338,25.3642,25.2592,25.3445,469900.0
2008-09-05 12:10:00,38.62,38.66,38.41,38.48,662100.0,25.3445,25.3708,25.2067,25.2526,662100.0
2008-09-05 12:15:00,38.48,38.61,38.42,38.51,368600.0,25.2526,25.338,25.2133,25.2723,368600.0
2008-09-05 12:20:00,38.5,38.59,38.46,38.48,279500.0,25.2658,25.3248,25.2395,25.2526,279500.0
2008-09-05 12:25:00,38.48,38.63,38.45,38.6,415800.0,25.2526,25.3511,25.233,25.3314,415800.0
2008-09-05 12:30:00,38.6,38.88,38.58,38.73,656200.0,25.3314,25.5151,25.3183,25.4167,656200.0
2008-09-05 12:35:00,38.72,38.9,38.68,38.84,438100.0,25.4101,25.5283,25.3839,25.4889,438100.0
2008-09-05 12:40:00,38.84,38.86,38.58,38.74,239300.0,25.4889,25.502,25.3183,25.4233,239300.0
2008-09-05 12:45:00,38.74,38.9,38.66,38.87,284300.0,25.4233,25.5283,25.3708,25.5086,284300.0
2008-09-05 12:50:00,38.87,38.9,38.73,38.81,249400.0,25.5086,25.5283,25.4167,25.4692,249400.0
2008-09-05 12:55:00,38.81,38.85,38.68,38.77,244000.0,25.4692,25.4955,25.3839,25.443,244000.0
2008-09-05 13:00:00,38.77,38.87,38.7,38.71,236700.0,25.443,25.5086,25.397,25.4036,236700.0
2008-09-05 13:05:00,38.73,39.0,38.71,38.94,461200.0,25.4167,25.5939,25.4036,25.5545,461200.0
2008-09-05 13:10:00,38.93,39.13,38.9,39.11,403600.0,25.548,25.6792,25.5283,25.6661,403600.0
2008-09-05 13:15:00,39.1,39.23,39.09,39.15,425000.0,25.6595,25.7448,25.653,25.6923,425000.0
2008-09-05 13:20:00,39.13,39.14,38.98,39.13,227700.0,25.6792,25.6858,25.5808,25.6792,227700.0
2008-09-05 13:25:00,39.13,39.17,39.0,39.03,260800.0,25.6792,25.7055,25.5939,25.6136,260800.0
2008-09-05 13:30:00,39.01,39.28,39.0,39.27,304500.0,25.6005,25.7776,25.5939,25.7711,304500.0
2008-09-05 13:35:00,39.28,39.33,38.87,38.87,529500.0,25.7776,25.8105,25.5086,25.5086,529500.0
2008-09-05 13:40:00,38.87,39.08,38.87,39.06,411700.0,25.5086,25.6464,25.5086,25.6333,411700.0
2008-09-05 13:45:00,39.06,39.07,38.89,38.92,339400.0,25.6333,25.6398,25.5217,25.5414,339400.0
2008-09-05 13:50:00,38.92,38.94,38.78,38.91,266700.0,25.5414,25.5545,25.4495,25.5348,266700.0
2008-09-05 13:55:00,38.91,39.08,38.91,39.05,236600.0,25.5348,25.6464,25.5348,25.6267,236600.0
2008-09-05 14:00:00,39.04,39.05,38.87,38.98,278800.0,25.6201,25.6267,25.5086,25.5808,278800.0
2008-09-05 14:05:00,38.98,39.07,38.94,39.04,273600.0,25.5808,25.6398,25.5545,25.6201,273600.0
2008-09-05 14:10:00,39.04,39.11,38.88,39.08,316700.0,25.6201,25.6661,25.5151,25.6464,316700.0
2008-09-05 14:15:00,39.08,39.17,38.97,39.17,279500.0,25.6464,25.7055,25.5742,25.7055,279500.0
2008-09-05 14:20:00,39.17,39.23,39.05,39.07,424900.0,25.7055,25.7448,25.6267,25.6398,424900.0
2008-09-05 14:25:00,39.07,39.24,39.05,39.24,260400.0,25.6398,25.7514,25.6267,25.7514,260400.0
2008-09-05 14:30:00,39.22,39.27,39.09,39.11,321700.0,25.7383,25.7711,25.653,25.6661,321700.0
2008-09-05 14:35:00,39.12,39.26,39.09,39.15,290200.0,25.6726,25.7645,25.653,25.6923,290200.0
2008-09-05 14:40:00,39.15,39.18,39.05,39.17,244700.0,25.6923,25.712,25.6267,25.7055,244700.0
2008-09-05 14:45:00,39.18,39.2,39.09,39.18,291700.0,25.712,25.7251,25.653,25.712,291700.0
2008-09-05 14:50:00,39.18,39.26,39.11,39.25,310100.0,25.712,25.7645,25.6661,25.758,310100.0
2008-09-05 14:55:00,39.26,39.33,39.22,39.25,422500.0,25.7645,25.8105,25.7383,25.758,422500.0
2008-09-05 15:00:00,39.24,39.28,39.12,39.16,334000.0,25.7514,25.7776,25.6726,25.6989,334000.0
2008-09-05 15:05:00,39.15,39.19,39.06,39.07,246400.0,25.6923,25.7186,25.6333,25.6398,246400.0
2008-09-05 15:10:00,39.08,39.1,39.0,39.01,315900.0,25.6464,25.6595,25.5939,25.6005,315900.0
2008-09-05 15:15:00,39.01,39.13,38.98,39.05,277300.0,25.6005,25.6792,25.5808,25.6267,277300.0
2008-09-05 15:20:00,39.05,39.07,38.92,38.99,336000.0,25.6267,25.6398,25.5414,25.5873,336000.0
2008-09-05 15:25:00,38.99,39.08,38.9,38.97,491300.0,25.5873,25.6464,25.5283,25.5742,491300.0
2008-09-05 15:30:00,38.98,39.1,38.94,39.09,675800.0,25.5808,25.6595,25.5545,25.653,675800.0
2008-09-05 15:35:00,39.09,39.38,39.08,39.36,689200.0,25.653,25.8433,25.6464,25.8301,689200.0
2008-09-05 15:40:00,39.35,39.45,39.28,39.4,854900.0,25.8236,25.8892,25.7776,25.8564,854900.0
2008-09-05 15:45:00,39.4,39.65,39.36,39.53,1279300.0,25.8564,26.0205,25.8301,25.9417,1279300.0
2008-09-05 15:50:00,39.54,39.71,39.53,39.62,1234500.0,25.9483,26.0598,25.9417,26.0008,1234500.0
2008-09-05 15:55:00,39.62,39.75,39.57,39.66,1883400.0,26.0008,26.0861,25.968,26.027,1883400.0
2008-09-08 09:30:00,42.33,43.66,42.33,43.0,3707700.0,27.7792,28.652,27.7792,28.2189,3707700.0
2008-09-08 09:35:00,42.97,43.11,42.55,42.62,1935600.0,28.1992,28.2911,27.9236,27.9695,1935600.0
2008-09-08 09:40:00,42.61,42.95,42.08,42.11,2677300.0,27.963,28.1861,27.6152,27.6348,2677300.0
2008-09-08 09:45:00,42.11,42.36,41.82,42.3,3745500.0,27.6348,27.7989,27.4445,27.7595,3745500.0
2008-09-08 09:50:00,42.3,42.44,41.92,41.93,2553600.0,27.7595,27.8514,27.5102,27.5167,2553600.0
2008-09-08 09:55:00,41.93,42.15,41.11,41.12,1579700.0,27.5167,27.6611,26.9786,26.9851,1579700.0
2008-09-08 10:00:00,41.12,41.33,40.79,41.25,2597800.0,26.9851,27.123,26.7686,27.0705,2597800.0
2008-09-08 10:05:00,41.26,41.86,41.24,41.73,2139900.0,27.077,27.4708,27.0639,27.3855,2139900.0
2008-09-08 10:10:00,41.73,41.74,41.35,41.45,1434600.0,27.3855,27.392,27.1361,27.2017,1434600.0
2008-09-08 10:15:00,41.44,41.63,41.43,41.5,1215500.0,27.1952,27.3198,27.1886,27.2345,1215500.0
2008-09-08 10:20:00,41.51,41.66,41.46,41.5,1617800.0,27.2411,27.3395,27.2083,27.2345,1617800.0
2008-09-08 10:25:00,41.51,41.52,40.7,40.7,1474200.0,27.2411,27.2477,26.7095,26.7095,1474200.0
2008-09-08 10:30:00,40.71,41.3,40.71,41.27,1522800.0,26.7161,27.1033,26.7161,27.0836,1522800.0
2008-09-08 10:35:00,41.26,41.51,41.14,41.49,966200.0,27.077,27.2411,26.9983,27.228,966200.0
2008-09-08 10:40:00,41.49,41.63,41.29,41.33,979900.0,27.228,27.3198,27.0967,27.123,979900.0
2008-09-08 10:45:00,41.29,41.31,41.11,41.2,965100.0,27.0967,27.1098,26.9786,27.0376,965100.0
2008-09-08 10:50:00,41.2,41.21,40.47,40.52,1194100.0,27.0376,27.0442,26.5586,26.5914,1194100.0
2008-09-08 10:55:00,40.53,41.2,40.47,40.53,1609000.0,26.598,27.0376,26.5586,26.598,1609000.0
2008-09-08 11:00:00,40.53,41.12,40.19,41.1,1974600.0,26.598,26.9851,26.3748,26.972,1974600.0
2008-09-08 11:05:00,41.1,41.28,40.94,40.97,1178500.0,26.972,27.0901,26.867,26.8867,1178500.0
2008-09-08 11:10:00,40.98,41.2,40.93,41.09,843800.0,26.8933,27.0376,26.8605,26.9655,843800.0
2008-09-08 11:15:00,41.08,41.13,40.85,40.89,559700.0,26.9589,26.9917,26.808,26.8342,559700.0
2008-09-08 11:20:00,40.89,41.09,40.89,41.03,443300.0,26.8342,26.9655,26.8342,26.9261,443300.0
2008-09-08 11:25:00,41.03,41.1,40.69,40.79,577900.0,26.9261,26.972,26.703,26.7686,577900.0
2008-09-08 11:30:00,40.8,41.02,40.77,40.87,440300.0,26.7751,26.9195,26.7555,26.8211,440300.0
2008-09-08 11:35:00,40.87,41.02,40.82,40.98,484400.0,26.8211,26.9195,26.7883,26.8933,484400.0
2008-09-08 11:40:00,40.98,41.05,40.72,40.86,478500.0,26.8933,26.9392,26.7226,26.8145,478500.0
2008-09-08 11:45:00,40.87,40.89,40.55,40.65,643000.0,26.8211,26.8342,26.6111,26.6767,643000.0
2008-09-08 11:50:00,40.67,40.72,40.43,40.46,661700.0,26.6898,26.7226,26.5323,26.552,661700.0
2008-09-08 11:55:00,40.46,40.51,40.2,40.47,923000.0,26.552,26.5848,26.3814,26.5586,923000.0
2008-09-08 12:00:00,40.48,40.52,40.32,40.35,548600.0,26.5651,26.5914,26.4601,26.4798,548600.0
2008-09-08 12:05:00,40.35,40.42,40.14,40.19,534400.0,26.4798,26.5258,26.342,26.3748,534400.0
2008-09-08 12:10:00,40.2,40.32,40.0,40.29,753500.0,26.3814,26.4601,26.2501,26.4405,753500.0
2008-09-08 12:15:00,40.3,40.4,40.23,40.32,398100.0,26.447,26.5126,26.4011,26.4601,398100.0
2008-09-08 12:20:00,40.33,40.35,40.12,40.17,364900.0,26.4667,26.4798,26.3289,26.3617,364900.0
2008-09-08 12:25:00,40.17,40.32,40.13,40.3,495400.0,26.3617,26.4601,26.3355,26.447,495400.0
2008-09-08 12:30:00,40.3,40.69,40.29,40.52,1377100.0,26.447,26.703,26.4405,26.5914,1377100.0
2008-09-08 12:35:00,40.52,40.6,40.47,40.59,536800.0,26.5914,26.6439,26.5586,26.6373,536800.0
2008-09-08 12:40:00,40.59,40.76,40.45,40.46,590200.0,26.6373,26.7489,26.5455,26.552,590200.0
2008-09-08 12:45:00,40.46,40.64,40.44,40.47,409100.0,26.552,26.6701,26.5389,26.5586,409100.0
2008-09-08 12:50:00,40.48,40.74,40.44,40.72,259100.0,26.5651,26.7358,26.5389,26.7226,259100.0
2008-09-08 12:55:00,40.72,41.0,40.7,40.92,727200.0,26.7226,26.9064,26.7095,26.8539,727200.0
2008-09-08 13:00:00,40.92,41.0,40.83,40.85,417200.0,26.8539,26.9064,26.7948,26.808,417200.0
2008-09-08 13:05:00,40.85,40.9,40.51,40.52,667100.0,26.808,26.8408,26.5848,26.5914,667100.0
2008-09-08 13:10:00,40.53,40.84,40.52,40.79,448500.0,26.598,26.8014,26.5914,26.7686,448500.0
2008-09-08 13:15:00,40.79,40.79,40.51,40.52,717800.0,26.7686,26.7686,26.5848,26.5914,717800.0
2008-09-08 13:20:00,40.53,40.67,40.47,40.62,408000.0,26.598,26.6898,26.5586,26.657,408000.0
2008-09-08 13:25:00,40.62,40.68,40.51,40.59,214500.0,26.657,26.6964,26.5848,26.6373,214500.0
2008-09-08 13:30:00,40.59,40.65,40.46,40.56,428300.0,26.6373,26.6767,26.552,26.6176,428300.0
2008-09-08 13:35:00,40.55,40.64,40.46,40.51,436800.0,26.6111,26.6701,26.552,26.5848,436800.0
2008-09-08 13:40:00,40.5,40.52,40.32,40.44,499400.0,26.5783,26.5914,26.4601,26.5389,499400.0
2008-09-08 13:45:00,40.44,40.64,40.35,40.37,432300.0,26.5389,26.6701,26.4798,26.493,432300.0
2008-09-08 13:50:00,40.36,40.39,40.12,40.18,716700.0,26.4864,26.5061,26.3289,26.3683,716700.0
2008-09-08 13:55:00,40.19,40.32,40.09,40.11,451600.0,26.3748,26.4601,26.3092,26.3223,451600.0
2008-09-08 14:00:00,40.12,40.44,40.02,40.39,633300.0,26.3289,26.5389,26.2633,26.5061,633300.0
2008-09-08 14:05:00,40.4,40.44,40.28,40.39,441900.0,26.5126,26.5389,26.4339,26.5061,441900.0
2008-09-08 14:10:00,40.39,40.53,40.28,40.39,696100.0,26.5061,26.598,26.4339,26.5061,696100.0
2008-09-08 14:15:00,40.39,40.41,40.27,40.37,430400.0,26.5061,26.5192,26.4273,26.493,430400.0
2008-09-08 14:20:00,40.36,40.5,40.25,40.43,557800.0,26.4864,26.5783,26.4142,26.5323,557800.0
2008-09-08 14:25:00,40.42,40.43,40.29,40.37,415400.0,26.5258,26.5323,26.4405,26.493,415400.0
2008-09-08 14:30:00,40.37,40.44,40.32,40.4,650900.0,26.493,26.5389,26.4601,26.5126,650900.0
2008-09-08 14:35:00,40.4,40.54,40.39,40.4,672700.0,26.5126,26.6045,26.5061,26.5126,672700.0
2008-09-08 14:40:00,40.4,40.56,40.38,40.53,377800.0,26.5126,26.6176,26.4995,26.598,377800.0
2008-09-08 14:45:00,40.53,40.55,40.39,40.4,556500.0,26.598,26.6111,26.5061,26.5126,556500.0
2008-09-08 14:50:00,40.4,40.52,40.37,40.52,322100.0,26.5126,26.5914,26.493,26.5914,322100.0
2008-09-08 14:55:00,40.52,40.53,40.33,40.46,386500.0,26.5914,26.598,26.4667,26.552,386500.0
2008-09-08 15:00:00,40.45,40.53,40.39,40.48,426300.0,26.5455,26.598,26.5061,26.5651,426300.0
2008-09-08 15:05:00,40.47,40.47,40.31,40.36,946900.0,26.5586,26.5586,26.4536,26.4864,946900.0
2008-09-08 15:10:00,40.36,40.55,40.3,40.51,849700.0,26.4864,26.6111,26.447,26.5848,849700.0
2008-09-08 15:15:00,40.49,40.57,40.42,40.5,590500.0,26.5717,26.6242,26.5258,26.5783,590500.0
2008-09-08 15:20:00,40.5,40.71,40.35,40.54,1517500.0,26.5783,26.7161,26.4798,26.6045,1517500.0
2008-09-08 15:25:00,40.54,40.82,40.48,40.73,1095500.0,26.6045,26.7883,26.5651,26.7292,1095500.0
2008-09-08 15:30:00,40.74,41.21,40.69,41.13,1428200.0,26.7358,27.0442,26.703,26.9917,1428200.0
2008-09-08 15:35:00,41.14,41.47,41.03,41.42,1590700.0,26.9983,27.2148,26.9261,27.182,1590700.0
2008-09-08 15:40:00,41.42,41.49,41.02,41.2,1912600.0,27.182,27.228,26.9195,27.0376,1912600.0
2008-09-08 15:45:00,41.2,41.31,41.09,41.26,1425700.0,27.0376,27.1098,26.9655,27.077,1425700.0
2008-09-08 15:50:00,41.26,41.46,41.16,41.37,1943200.0,27.077,27.2083,27.0114,27.1492,1943200.0
2008-09-08 15:55:00,41.37,41.7,41.35,41.62,2538800.0,27.1492,27.3658,27.1361,27.3133,2538800.0
2008-09-09 09:30:00,40.8,41.09,40.56,40.65,1056800.0,26.7751,26.9655,26.6176,26.6767,1056800.0
2008-09-09 09:35:00,40.68,40.89,40.51,40.87,829000.0,26.6964,26.8342,26.5848,26.8211,829000.0
2008-09-09 09:40:00,40.87,41.48,40.82,41.03,1064100.0,26.8211,27.2214,26.7883,26.9261,1064100.0
2008-09-09 09:45:00,41.04,41.48,41.0,41.26,866200.0,26.9326,27.2214,26.9064,27.077,866200.0
2008-09-09 09:50:00,41.26,41.71,41.16,41.66,859700.0,27.077,27.3723,27.0114,27.3395,859700.0
2008-09-09 09:55:00,41.67,41.94,41.55,41.86,859200.0,27.3461,27.5233,27.2673,27.4708,859200.0
2008-09-09 10:00:00,41.87,41.87,41.46,41.65,878800.0,27.4773,27.4773,27.2083,27.333,878800.0
2008-09-09 10:05:00,41.65,41.86,41.52,41.6,700300.0,27.333,27.4708,27.2477,27.3002,700300.0
2008-09-09 10:10:00,41.59,41.63,41.38,41.42,913300.0,27.2936,27.3198,27.1558,27.182,913300.0
2008-09-09 10:15:00,41.41,41.55,41.25,41.35,713200.0,27.1755,27.2673,27.0705,27.1361,713200.0
2008-09-09 10:20:00,41.35,41.5,41.34,41.43,586100.0,27.1361,27.2345,27.1295,27.1886,586100.0
2008-09-09 10:25:00,41.43,41.48,41.11,41.21,606000.0,27.1886,27.2214,26.9786,27.0442,606000.0
2008-09-09 10:30:00,41.21,41.21,40.96,41.06,643700.0,27.0442,27.0442,26.8801,26.9458,643700.0
2008-09-09 10:35:00,41.06,41.13,40.95,41.1,547000.0,26.9458,26.9917,26.8736,26.972,547000.0
2008-09-09 10:40:00,41.1,41.26,41.09,41.15,546600.0,26.972,27.077,26.9655,27.0048,546600.0
2008-09-09 10:45:00,41.15,41.18,40.75,40.78,717000.0,27.0048,27.0245,26.7423,26.762,717000.0
2008-09-09 10:50:00,40.79,40.86,40.65,40.8,615700.0,26.7686,26.8145,26.6767,26.7751,615700.0
2008-09-09 10:55:00,40.8,40.82,40.13,40.43,1288900.0,26.7751,26.7883,26.3355,26.5323,1288900.0
2008-09-09 11:00:00,40.43,40.73,40.34,40.71,605200.0,26.5323,26.7292,26.4733,26.7161,605200.0
2008-09-09 11:05:00,40.72,40.81,40.45,40.49,473900.0,26.7226,26.7817,26.5455,26.5717,473900.0
2008-09-09 11:10:00,40.49,41.3,40.29,40.43,493400.0,26.5717,27.1033,26.4405,26.5323,493400.0
2008-09-09 11:15:00,40.43,40.49,40.26,40.37,557900.0,26.5323,26.5717,26.4208,26.493,557900.0
2008-09-09 11:20:00,40.34,40.76,40.29,40.71,511300.0,26.4733,26.7489,26.4405,26.7161,511300.0
2008-09-09 11:25:00,40.72,41.08,40.72,41.05,488500.0,26.7226,26.9589,26.7226,26.9392,488500.0
2008-09-09 11:30:00,41.04,41.05,40.65,40.77,433600.0,26.9326,26.9392,26.6767,26.7555,433600.0
2008-09-09 11:35:00,40.77,41.03,40.68,40.95,469900.0,26.7555,26.9261,26.6964,26.8736,469900.0
2008-09-09 11:40:00,40.95,41.0,40.78,40.89,276100.0,26.8736,26.9064,26.762,26.8342,276100.0
2008-09-09 11:45:00,40.88,40.99,40.66,40.77,379500.0,26.8276,26.8998,26.6833,26.7555,379500.0
2008-09-09 11:50:00,40.75,40.78,40.5,40.59,334700.0,26.7423,26.762,26.5783,26.6373,334700.0
2008-09-09 11:55:00,40.59,40.61,40.37,40.45,401900.0,26.6373,26.6505,26.493,26.5455,401900.0
2008-09-09 12:00:00,40.44,40.55,40.39,40.55,390300.0,26.5389,26.6111,26.5061,26.6111,390300.0
2008-09-09 12:05:00,40.55,40.59,40.44,40.45,431100.0,26.6111,26.6373,26.5389,26.5455,431100.0
2008-09-09 12:10:00,40.46,40.54,40.27,40.41,499900.0,26.552,26.6045,26.4273,26.5192,499900.0
2008-09-09 12:15:00,40.41,40.45,40.25,40.39,517400.0,26.5192,26.5455,26.4142,26.5061,517400.0
2008-09-09 12:20:00,40.38,40.57,40.34,40.46,389100.0,26.4995,26.6242,26.4733,26.552,389100.0
2008-09-09 12:25:00,40.46,40.62,40.41,40.47,459700.0,26.552,26.657,26.5192,26.5586,459700.0
2008-09-09 12:30:00,40.47,40.54,40.3,40.46,459400.0,26.5586,26.6045,26.447,26.552,459400.0
2008-09-09 12:35:00,40.44,40.7,40.44,40.63,401200.0,26.5389,26.7095,26.5389,26.6636,401200.0
2008-09-09 12:40:00,40.63,40.77,40.55,40.76,356100.0,26.6636,26.7555,26.6111,26.7489,356100.0
2008-09-09 12:45:00,40.76,41.04,40.72,40.95,441200.0,26.7489,26.9326,26.7226,26.8736,441200.0
2008-09-09 12:50:00,40.95,41.08,40.91,40.97,449800.0,26.8736,26.9589,26.8473,26.8867,449800.0
2008-09-09 12:55:00,40.97,41.01,40.85,40.9,184000.0,26.8867,26.913,26.808,26.8408,184000.0
2008-09-09 13:00:00,40.89,41.28,40.87,41.27,317900.0,26.8342,27.0901,26.8211,27.0836,317900.0
2008-09-09 13:05:00,41.28,41.33,41.16,41.2,620900.0,27.0901,27.123,27.0114,27.0376,620900.0
2008-09-09 13:10:00,41.18,41.35,41.11,41.28,470400.0,27.0245,27.1361,26.9786,27.0901,470400.0
2008-09-09 13:15:00,41.28,41.35,41.2,41.32,328600.0,27.0901,27.1361,27.0376,27.1164,328600.0
2008-09-09 13:20:00,41.32,41.37,41.14,41.14,381900.0,27.1164,27.1492,26.9983,26.9983,381900.0
2008-09-09 13:25:00,41.14,41.17,40.94,41.02,501100.0,26.9983,27.018,26.867,26.9195,501100.0
2008-09-09 13:30:00,41.02,41.09,40.88,41.02,482000.0,26.9195,26.9655,26.8276,26.9195,482000.0
2008-09-09 13:35:00,41.02,41.03,40.86,40.98,321200.0,26.9195,26.9261,26.8145,26.8933,321200.0
2008-09-09 13:40:00,40.97,41.06,40.85,40.98,376500.0,26.8867,26.9458,26.808,26.8933,376500.0
2008-09-09 13:45:00,40.98,41.06,40.64,40.71,498700.0,26.8933,26.9458,26.6701,26.7161,498700.0
2008-09-09 13:50:00,40.7,40.99,40.69,40.88,495700.0,26.7095,26.8998,26.703,26.8276,495700.0
2008-09-09 13:55:00,40.88,41.0,40.8,40.81,390700.0,26.8276,26.9064,26.7751,26.7817,390700.0
2008-09-09 14:00:00,40.82,40.9,40.69,40.83,575800.0,26.7883,26.8408,26.703,26.7948,575800.0
2008-09-09 14:05:00,40.83,40.94,40.7,40.92,484900.0,26.7948,26.867,26.7095,26.8539,484900.0
2008-09-09 14:10:00,40.91,40.91,40.7,40.86,508200.0,26.8473,26.8473,26.7095,26.8145,508200.0
2008-09-09 14:15:00,40.87,40.91,40.65,40.83,654900.0,26.8211,26.8473,26.6767,26.7948,654900.0
2008-09-09 14:20:00,40.82,40.86,40.64,40.8,555700.0,26.7883,26.8145,26.6701,26.7751,555700.0
2008-09-09 14:25:00,40.8,40.91,40.71,40.79,574200.0,26.7751,26.8473,26.7161,26.7686,574200.0
2008-09-09 14:30:00,40.8,40.84,40.53,40.53,584700.0,26.7751,26.8014,26.598,26.598,584700.0
2008-09-09 14:35:00,40.53,40.63,40.38,40.51,702300.0,26.598,26.6636,26.4995,26.5848,702300.0
2008-09-09 14:40:00,40.51,40.54,40.3,40.46,807800.0,26.5848,26.6045,26.447,26.552,807800.0
2008-09-09 14:45:00,40.47,40.69,40.31,40.66,593100.0,26.5586,26.703,26.4536,26.6833,593100.0
2008-09-09 14:50:00,40.66,40.69,40.45,40.48,523700.0,26.6833,26.703,26.5455,26.5651,523700.0
2008-09-09 14:55:00,40.47,40.56,40.31,40.44,606900.0,26.5586,26.6176,26.4536,26.5389,606900.0
2008-09-09 15:00:00,40.44,40.5,40.18,40.2,866600.0,26.5389,26.5783,26.3683,26.3814,866600.0
2008-09-09 15:05:00,40.19,40.47,40.15,40.4,538900.0,26.3748,26.5586,26.3486,26.5126,538900.0
2008-09-09 15:10:00,40.39,40.55,40.29,40.44,496300.0,26.5061,26.6111,26.4405,26.5389,496300.0
2008-09-09 15:15:00,40.44,40.56,40.37,40.43,517400.0,26.5389,26.6176,26.493,26.5323,517400.0
2008-09-09 15:20:00,40.44,40.52,40.37,40.48,613200.0,26.5389,26.5914,26.493,26.5651,613200.0
2008-09-09 15:25:00,40.48,40.62,40.47,40.59,478300.0,26.5651,26.657,26.5586,26.6373,478300.0
2008-09-09 15:30:00,40.59,40.75,40.48,40.49,661600.0,26.6373,26.7423,26.5651,26.5717,661600.0
2008-09-09 15:35:00,40.49,40.5,39.85,40.0,1451300.0,26.5717,26.5783,26.1517,26.2501,1451300.0
2008-09-09 15:40:00,39.98,40.23,39.86,39.94,1606300.0,26.237,26.4011,26.1583,26.2108,1606300.0
2008-09-09 15:45:00,39.94,40.07,39.82,39.83,1059300.0,26.2108,26.2961,26.132,26.1386,1059300.0
2008-09-09 15:50:00,39.82,39.92,39.56,39.57,1727400.0,26.132,26.1976,25.9614,25.968,1727400.0
2008-09-09 15:55:00,39.57,39.69,39.45,39.51,2900700.0,25.968,26.0467,25.8892,25.9286,2900700.0
2008-09-10 09:30:00,40.01,40.05,39.0,39.08,1184300.0,26.2567,26.283,25.5939,25.6464,1184300.0
2008-09-10 09:35:00,39.08,39.44,39.03,39.08,1172000.0,25.6464,25.8826,25.6136,25.6464,1172000.0
2008-09-10 09:40:00,39.09,39.54,39.0,39.3,977500.0,25.653,25.9483,25.5939,25.7908,977500.0
2008-09-10 09:45:00,39.32,39.33,38.79,38.98,1021400.0,25.8039,25.8105,25.4561,25.5808,1021400.0
2008-09-10 09:50:00,38.98,39.15,38.85,39.11,1260200.0,25.5808,25.6923,25.4955,25.6661,1260200.0
2008-09-10 09:55:00,39.11,39.23,38.93,38.95,807800.0,25.6661,25.7448,25.548,25.5611,807800.0
2008-09-10 10:00:00,38.96,39.33,38.85,39.24,790000.0,25.5676,25.8105,25.4955,25.7514,790000.0
2008-09-10 10:05:00,39.24,39.36,39.08,39.26,725400.0,25.7514,25.8301,25.6464,25.7645,725400.0
2008-09-10 10:10:00,39.28,39.37,39.14,39.35,494800.0,25.7776,25.8367,25.6858,25.8236,494800.0
2008-09-10 10:15:00,39.35,39.39,39.12,39.33,535800.0,25.8236,25.8498,25.6726,25.8105,535800.0
2008-09-10 10:20:00,39.34,39.48,39.17,39.25,446900.0,25.817,25.9089,25.7055,25.758,446900.0
2008-09-10 10:25:00,39.26,39.31,39.04,39.05,678200.0,25.7645,25.7973,25.6201,25.6267,678200.0
2008-09-10 10:30:00,39.07,39.17,38.87,39.01,546400.0,25.6398,25.7055,25.5086,25.6005,546400.0
2008-09-10 10:35:00,39.0,39.36,38.93,39.17,776400.0,25.5939,25.8301,25.548,25.7055,776400.0
2008-09-10 10:40:00,39.16,39.16,39.01,39.05,622700.0,25.6989,25.6989,25.6005,25.6267,622700.0
2008-09-10 10:45:00,39.05,39.15,39.02,39.05,705500.0,25.6267,25.6923,25.607,25.6267,705500.0
2008-09-10 10:50:00,39.05,39.18,39.03,39.09,662100.0,25.6267,25.712,25.6136,25.653,662100.0
2008-09-10 10:55:00,39.09,39.13,39.02,39.06,650500.0,25.653,25.6792,25.607,25.6333,650500.0
2008-09-10 11:00:00,39.06,39.18,38.89,39.15,832400.0,25.6333,25.712,25.5217,25.6923,832400.0
2008-09-10 11:05:00,39.15,39.33,39.11,39.26,484400.0,25.6923,25.8105,25.6661,25.7645,484400.0
2008-09-10 11:10:00,39.27,39.27,39.09,39.1,442300.0,25.7711,25.7711,25.653,25.6595,442300.0
2008-09-10 11:15:00,39.1,39.16,38.96,39.14,513900.0,25.6595,25.6989,25.5676,25.6858,513900.0
2008-09-10 11:20:00,39.15,39.15,38.96,39.04,330900.0,25.6923,25.6923,25.5676,25.6201,330900.0
2008-09-10 11:25:00,39.04,39.06,38.94,38.99,505800.0,25.6201,25.6333,25.5545,25.5873,505800.0
2008-09-10 11:30:00,38.98,39.3,38.87,39.23,723500.0,25.5808,25.7908,25.5086,25.7448,723500.0
2008-09-10 11:35:00,39.22,39.32,39.17,39.2,562500.0,25.7383,25.8039,25.7055,25.7251,562500.0
2008-09-10 11:40:00,39.21,39.49,39.13,39.36,964700.0,25.7317,25.9155,25.6792,25.8301,964700.0
2008-09-10 11:45:00,39.37,39.43,39.22,39.32,518600.0,25.8367,25.8761,25.7383,25.8039,518600.0
2008-09-10 11:50:00,39.31,39.49,39.15,39.19,538500.0,25.7973,25.9155,25.6923,25.7186,538500.0
2008-09-10 11:55:00,39.19,39.23,39.11,39.19,366000.0,25.7186,25.7448,25.6661,25.7186,366000.0
2008-09-10 12:00:00,39.19,39.36,39.1,39.27,322000.0,25.7186,25.8301,25.6595,25.7711,322000.0
2008-09-10 12:05:00,39.28,39.59,39.28,39.51,428400.0,25.7776,25.9811,25.7776,25.9286,428400.0
2008-09-10 12:10:00,39.52,39.54,39.35,39.38,429900.0,25.9351,25.9483,25.8236,25.8433,429900.0
2008-09-10 12:15:00,39.37,39.53,39.35,39.44,419400.0,25.8367,25.9417,25.8236,25.8826,419400.0
2008-09-10 12:20:00,39.44,39.54,39.36,39.38,330300.0,25.8826,25.9483,25.8301,25.8433,330300.0
2008-09-10 12:25:00,39.37,39.37,39.16,39.21,464900.0,25.8367,25.8367,25.6989,25.7317,464900.0
2008-09-10 12:30:00,39.21,39.39,39.18,39.24,246100.0,25.7317,25.8498,25.712,25.7514,246100.0
2008-09-10 12:35:00,39.25,39.51,39.25,39.5,301700.0,25.758,25.9286,25.758,25.922,301700.0
2008-09-10 12:40:00,39.49,39.58,39.41,39.41,260000.0,25.9155,25.9745,25.863,25.863,260000.0
2008-09-10 12:45:00,39.42,39.44,39.2,39.37,240900.0,25.8695,25.8826,25.7251,25.8367,240900.0
2008-09-10 12:50:00,39.37,39.43,39.29,39.43,110400.0,25.8367,25.8761,25.7842,25.8761,110400.0
2008-09-10 12:55:00,39.42,39.44,39.25,39.34,211900.0,25.8695,25.8826,25.758,25.817,211900.0
2008-09-10 13:00:00,39.33,39.44,39.24,39.41,153400.0,25.8105,25.8826,25.7514,25.863,153400.0
2008-09-10 13:05:00,39.4,39.47,39.31,39.33,226100.0,25.8564,25.9023,25.7973,25.8105,226100.0
2008-09-10 13:10:00,39.32,39.4,39.27,39.29,203800.0,25.8039,25.8564,25.7711,25.7842,203800.0
2008-09-10 13:15:00,39.29,39.41,39.23,39.35,199600.0,25.7842,25.863,25.7448,25.8236,199600.0
2008-09-10 13:20:00,39.35,39.45,39.32,39.4,167400.0,25.8236,25.8892,25.8039,25.8564,167400.0
2008-09-10 13:25:00,39.4,39.48,39.34,39.36,177400.0,25.8564,25.9089,25.817,25.8301,177400.0
2008-09-10 13:30:00,39.36,39.41,39.34,39.36,125800.0,25.8301,25.863,25.817,25.8301,125800.0
2008-09-10 13:35:00,39.35,39.67,39.33,39.63,354900.0,25.8236,26.0336,25.8105,26.0073,354900.0
2008-09-10 13:40:00,39.64,39.67,39.41,39.44,228800.0,26.0139,26.0336,25.863,25.8826,228800.0
2008-09-10 13:45:00,39.44,39.46,39.37,39.43,296400.0,25.8826,25.8958,25.8367,25.8761,296400.0
2008-09-10 13:50:00,39.43,39.43,39.3,39.39,446700.0,25.8761,25.8761,25.7908,25.8498,446700.0
2008-09-10 13:55:00,39.39,39.46,39.33,39.36,283800.0,25.8498,25.8958,25.8105,25.8301,283800.0
2008-09-10 14:00:00,39.36,39.46,39.32,39.4,409400.0,25.8301,25.8958,25.8039,25.8564,409400.0
2008-09-10 14:05:00,39.4,39.8,39.36,39.79,538600.0,25.8564,26.1189,25.8301,26.1123,538600.0
2008-09-10 14:10:00,39.79,40.06,39.74,40.06,641000.0,26.1123,26.2895,26.0795,26.2895,641000.0
2008-09-10 14:15:00,40.06,40.36,40.06,40.2,1075900.0,26.2895,26.4864,26.2895,26.3814,1075900.0
2008-09-10 14:20:00,40.2,40.23,40.04,40.11,729900.0,26.3814,26.4011,26.2764,26.3223,729900.0
2008-09-10 14:25:00,40.12,40.18,40.0,40.15,526100.0,26.3289,26.3683,26.2501,26.3486,526100.0
2008-09-10 14:30:00,40.16,40.44,40.14,40.39,531300.0,26.3551,26.5389,26.342,26.5061,531300.0
2008-09-10 14:35:00,40.39,40.42,40.11,40.15,492400.0,26.5061,26.5258,26.3223,26.3486,492400.0
2008-09-10 14:40:00,40.15,40.35,40.0,40.08,411600.0,26.3486,26.4798,26.2501,26.3026,411600.0
2008-09-10 14:45:00,40.08,40.22,40.0,40.15,347100.0,26.3026,26.3945,26.2501,26.3486,347100.0
2008-09-10 14:50:00,40.15,40.16,39.81,39.85,284900.0,26.3486,26.3551,26.1255,26.1517,284900.0
2008-09-10 14:55:00,39.84,39.96,39.73,39.95,431700.0,26.1451,26.2239,26.073,26.2173,431700.0
2008-09-10 15:00:00,39.96,40.13,39.93,39.95,246300.0,26.2239,26.3355,26.2042,26.2173,246300.0
2008-09-10 15:05:00,39.94,40.25,39.94,40.1,555500.0,26.2108,26.4142,26.2108,26.3158,555500.0
2008-09-10 15:10:00,40.11,40.13,39.93,40.13,310300.0,26.3223,26.3355,26.2042,26.3355,310300.0
2008-09-10 15:15:00,40.12,40.33,40.1,40.2,458400.0,26.3289,26.4667,26.3158,26.3814,458400.0
2008-09-10 15:20:00,40.19,40.24,40.01,40.09,421400.0,26.3748,26.4076,26.2567,26.3092,421400.0
2008-09-10 15:25:00,40.09,40.1,39.8,39.88,582200.0,26.3092,26.3158,26.1189,26.1714,582200.0
2008-09-10 15:30:00,39.88,39.96,39.76,39.82,601500.0,26.1714,26.2239,26.0926,26.132,601500.0
2008-09-10 15:35:00,39.81,39.84,39.45,39.52,961900.0,26.1255,26.1451,25.8892,25.9351,961900.0
2008-09-10 15:40:00,39.52,39.76,39.52,39.69,1016300.0,25.9351,26.0926,25.9351,26.0467,1016300.0
2008-09-10 15:45:00,39.69,39.76,39.58,39.68,701800.0,26.0467,26.0926,25.9745,26.0401,701800.0
2008-09-10 15:50:00,39.68,39.7,39.49,39.51,829800.0,26.0401,26.0533,25.9155,25.9286,829800.0
2008-09-10 15:55:00,39.51,39.53,39.34,39.42,1238500.0,25.9286,25.9417,25.817,25.8695,1238500.0
2008-09-11 09:30:00,38.25,38.55,37.92,38.14,1356300.0,25.1017,25.2986,24.8851,25.0295,1356300.0
2008-09-11 09:35:00,38.15,38.84,37.99,38.46,1411800.0,25.0361,25.4889,24.9311,25.2395,1411800.0
2008-09-11 09:40:00,38.48,38.48,38.2,38.22,684500.0,25.2526,25.2526,25.0689,25.082,684500.0
2008-09-11 09:45:00,38.22,38.73,38.22,38.56,826800.0,25.082,25.4167,25.082,25.3051,826800.0
2008-09-11 09:50:00,38.56,38.87,38.56,38.66,1051300.0,25.3051,25.5086,25.3051,25.3708,1051300.0
2008-09-11 09:55:00,38.65,38.73,38.53,38.66,880000.0,25.3642,25.4167,25.2855,25.3708,880000.0
2008-09-11 10:00:00,38.66,39.13,38.57,38.83,866700.0,25.3708,25.6792,25.3117,25.4823,866700.0
2008-09-11 10:05:00,38.82,39.37,38.75,39.28,643700.0,25.4758,25.8367,25.4298,25.7776,643700.0
2008-09-11 10:10:00,39.27,39.47,39.16,39.4,1319400.0,25.7711,25.9023,25.6989,25.8564,1319400.0
2008-09-11 10:15:00,39.41,39.41,38.98,39.11,771500.0,25.863,25.863,25.5808,25.6661,771500.0
2008-09-11 10:20:00,39.11,39.4,39.03,39.35,481400.0,25.6661,25.8564,25.6136,25.8236,481400.0
2008-09-11 10:25:00,39.35,39.41,38.91,38.92,621300.0,25.8236,25.863,25.5348,25.5414,621300.0
2008-09-11 10:30:00,38.92,39.02,38.77,38.96,856200.0,25.5414,25.607,25.443,25.5676,856200.0
2008-09-11 10:35:00,38.97,39.19,38.95,39.12,396200.0,25.5742,25.7186,25.5611,25.6726,396200.0
2008-09-11 10:40:00,39.12,39.4,39.08,39.37,766800.0,25.6726,25.8564,25.6464,25.8367,766800.0
2008-09-11 10:45:00,39.37,39.46,39.11,39.29,529400.0,25.8367,25.8958,25.6661,25.7842,529400.0
2008-09-11 10:50:00,39.29,39.49,39.2,39.41,483200.0,25.7842,25.9155,25.7251,25.863,483200.0
2008-09-11 10:55:00,39.41,39.66,39.38,39.54,927500.0,25.863,26.027,25.8433,25.9483,927500.0
2008-09-11 11:00:00,39.54,39.74,39.46,39.58,578500.0,25.9483,26.0795,25.8958,25.9745,578500.0
2008-09-11 11:05:00,39.59,39.78,39.55,39.57,715700.0,25.9811,26.1058,25.9548,25.968,715700.0
2008-09-11 11:10:00,39.57,39.64,39.48,39.5,735000.0,25.968,26.0139,25.9089,25.922,735000.0
2008-09-11 11:15:00,39.5,39.78,39.49,39.54,460100.0,25.922,26.1058,25.9155,25.9483,460100.0
2008-09-11 11:20:00,39.55,39.6,39.4,39.5,379900.0,25.9548,25.9876,25.8564,25.922,379900.0
2008-09-11 11:25:00,39.5,39.75,39.44,39.73,397600.0,25.922,26.0861,25.8826,26.073,397600.0
2008-09-11 11:30:00,39.73,40.24,39.7,40.17,870800.0,26.073,26.4076,26.0533,26.3617,870800.0
2008-09-11 11:35:00,40.17,40.38,40.1,40.1,879400.0,26.3617,26.4995,26.3158,26.3158,879400.0
2008-09-11 11:40:00,40.1,40.24,40.05,40.11,518000.0,26.3158,26.4076,26.283,26.3223,518000.0
2008-09-11 11:45:00,40.11,40.15,39.93,40.12,401600.0,26.3223,26.3486,26.2042,26.3289,401600.0
2008-09-11 11:50:00,40.13,40.49,40.11,40.37,527400.0,26.3355,26.5717,26.3223,26.493,527400.0
2008-09-11 11:55:00,40.37,40.47,40.08,40.23,448800.0,26.493,26.5586,26.3026,26.4011,448800.0
2008-09-11 12:00:00,40.23,40.5,40.22,40.4,717200.0,26.4011,26.5783,26.3945,26.5126,717200.0
2008-09-11 12:05:00,40.4,40.42,40.05,40.22,656300.0,26.5126,26.5258,26.283,26.3945,656300.0
2008-09-11 12:10:00,40.22,40.24,39.93,40.03,469500.0,26.3945,26.4076,26.2042,26.2698,469500.0
2008-09-11 12:15:00,40.04,40.2,39.94,39.97,288500.0,26.2764,26.3814,26.2108,26.2305,288500.0
2008-09-11 12:20:00,39.97,40.05,39.96,39.99,462400.0,26.2305,26.283,26.2239,26.2436,462400.0
2008-09-11 12:25:00,39.99,40.02,39.83,39.84,265600.0,26.2436,26.2633,26.1386,26.1451,265600.0
2008-09-11 12:30:00,39.85,39.88,39.59,39.88,580200.0,26.1517,26.1714,25.9811,26.1714,580200.0
2008-09-11 12:35:00,39.88,39.95,39.5,39.51,611800.0,26.1714,26.2173,25.922,25.9286,611800.0
2008-09-11 12:40:00,39.51,39.68,39.34,39.64,421500.0,25.9286,26.0401,25.817,26.0139,421500.0
2008-09-11 12:45:00,39.64,39.72,39.56,39.58,510300.0,26.0139,26.0664,25.9614,25.9745,510300.0
2008-09-11 12:50:00,39.59,39.76,39.57,39.6,436400.0,25.9811,26.0926,25.968,25.9876,436400.0
2008-09-11 12:55:00,39.6,39.7,39.47,39.47,417900.0,25.9876,26.0533,25.9023,25.9023,417900.0
2008-09-11 13:00:00,39.48,39.67,39.45,39.5,269500.0,25.9089,26.0336,25.8892,25.922,269500.0
2008-09-11 13:05:00,39.5,39.52,39.24,39.31,432900.0,25.922,25.9351,25.7514,25.7973,432900.0
2008-09-11 13:10:00,39.31,39.44,39.17,39.31,372200.0,25.7973,25.8826,25.7055,25.7973,372200.0
2008-09-11 13:15:00,39.31,39.32,39.14,39.24,473600.0,25.7973,25.8039,25.6858,25.7514,473600.0
2008-09-11 13:20:00,39.24,39.33,39.23,39.27,352100.0,25.7514,25.8105,25.7448,25.7711,352100.0
2008-09-11 13:25:00,39.26,39.51,39.22,39.47,446400.0,25.7645,25.9286,25.7383,25.9023,446400.0
2008-09-11 13:30:00,39.46,39.71,39.45,39.48,544600.0,25.8958,26.0598,25.8892,25.9089,544600.0
2008-09-11 13:35:00,39.49,39.86,39.47,39.83,343400.0,25.9155,26.1583,25.9023,26.1386,343400.0
2008-09-11 13:40:00,39.83,40.0,39.73,39.95,397500.0,26.1386,26.2501,26.073,26.2173,397500.0
2008-09-11 13:45:00,39.95,40.0,39.81,39.99,390900.0,26.2173,26.2501,26.1255,26.2436,390900.0
2008-09-11 13:50:00,39.99,40.26,39.97,40.22,623900.0,26.2436,26.4208,26.2305,26.3945,623900.0
2008-09-11 13:55:00,40.22,40.23,40.1,40.17,364700.0,26.3945,26.4011,26.3158,26.3617,364700.0
2008-09-11 14:00:00,40.18,40.38,39.7,40.37,568700.0,26.3683,26.4995,26.0533,26.493,568700.0
2008-09-11 14:05:00,40.38,40.65,40.35,40.5,827800.0,26.4995,26.6767,26.4798,26.5783,827800.0
2008-09-11 14:10:00,40.5,40.61,40.28,40.29,431400.0,26.5783,26.6505,26.4339,26.4405,431400.0
2008-09-11 14:15:00,40.29,40.64,40.28,40.55,547900.0,26.4405,26.6701,26.4339,26.6111,547900.0
2008-09-11 14:20:00,40.56,40.82,40.52,40.71,655100.0,26.6176,26.7883,26.5914,26.7161,655100.0
2008-09-11 14:25:00,40.71,40.86,40.63,40.78,466400.0,26.7161,26.8145,26.6636,26.762,466400.0
2008-09-11 14:30:00,40.77,40.95,40.64,40.69,567100.0,26.7555,26.8736,26.6701,26.703,567100.0
2008-09-11 14:35:00,40.7,40.84,40.54,40.81,377600.0,26.7095,26.8014,26.6045,26.7817,377600.0
2008-09-11 14:40:00,40.8,40.93,40.65,40.91,477100.0,26.7751,26.8605,26.6767,26.8473,477100.0
2008-09-11 14:45:00,40.91,41.2,40.91,41.05,856900.0,26.8473,27.0376,26.8473,26.9392,856900.0
2008-09-11 14:50:00,41.03,41.2,40.97,41.13,664600.0,26.9261,27.0376,26.8867,26.9917,664600.0
2008-09-11 14:55:00,41.13,41.15,40.87,40.87,572100.0,26.9917,27.0048,26.8211,26.8211,572100.0
2008-09-11 15:00:00,40.87,41.0,40.78,40.83,548400.0,26.8211,26.9064,26.762,26.7948,548400.0
2008-09-11 15:05:00,40.83,41.0,40.76,40.92,618100.0,26.7948,26.9064,26.7489,26.8539,618100.0
2008-09-11 15:10:00,40.92,40.96,40.62,40.65,611000.0,26.8539,26.8801,26.657,26.6767,611000.0
2008-09-11 15:15:00,40.65,40.7,40.56,40.57,1124600.0,26.6767,26.7095,26.6176,26.6242,1124600.0
2008-09-11 15:20:00,40.57,40.72,40.38,40.51,930500.0,26.6242,26.7226,26.4995,26.5848,930500.0
2008-09-11 15:25:00,40.5,40.66,40.31,40.32,957200.0,26.5783,26.6833,26.4536,26.4601,957200.0
2008-09-11 15:30:00,40.33,40.33,40.06,40.17,858400.0,26.4667,26.4667,26.2895,26.3617,858400.0
2008-09-11 15:35:00,40.17,40.36,40.08,40.26,864100.0,26.3617,26.4864,26.3026,26.4208,864100.0
2008-09-11 15:40:00,40.27,40.96,40.07,40.92,1566100.0,26.4273,26.8801,26.2961,26.8539,1566100.0
2008-09-11 15:45:00,40.92,41.0,40.78,40.97,1173300.0,26.8539,26.9064,26.762,26.8867,1173300.0
2008-09-11 15:50:00,40.97,41.33,40.9,41.13,1815900.0,26.8867,27.123,26.8408,26.9917,1815900.0
2008-09-11 15:55:00,41.13,41.69,39.64,41.61,3066900.0,26.9917,27.3592,26.0139,27.3067,3066900.0
2008-09-12 09:30:00,41.01,41.01,40.6,40.66,997600.0,26.913,26.913,26.6439,26.6833,997600.0
2008-09-12 09:35:00,40.67,40.9,40.56,40.8,937500.0,26.6898,26.8408,26.6176,26.7751,937500.0
2008-09-12 09:40:00,40.79,41.08,40.68,40.99,965100.0,26.7686,26.9589,26.6964,26.8998,965100.0
2008-09-12 09:45:00,41.0,41.13,40.65,40.84,1087100.0,26.9064,26.9917,26.6767,26.8014,1087100.0
2008-09-12 09:50:00,40.84,41.1,40.66,40.98,907200.0,26.8014,26.972,26.6833,26.8933,907200.0
2008-09-12 09:55:00,40.98,41.13,40.67,40.75,1157800.0,26.8933,26.9917,26.6898,26.7423,1157800.0
2008-09-12 10:00:00,40.76,41.0,40.69,40.97,726900.0,26.7489,26.9064,26.703,26.8867,726900.0
2008-09-12 10:05:00,40.97,41.1,40.84,40.92,985700.0,26.8867,26.972,26.8014,26.8539,985700.0
2008-09-12 10:10:00,40.92,41.13,40.72,41.04,680300.0,26.8539,26.9917,26.7226,26.9326,680300.0
2008-09-12 10:15:00,41.04,41.36,40.94,41.25,878500.0,26.9326,27.1427,26.867,27.0705,878500.0
2008-09-12 10:20:00,41.25,41.32,41.05,41.24,646200.0,27.0705,27.1164,26.9392,27.0639,646200.0
2008-09-12 10:25:00,41.24,41.26,41.05,41.09,580300.0,27.0639,27.077,26.9392,26.9655,580300.0
2008-09-12 10:30:00,41.1,41.41,41.07,41.18,660700.0,26.972,27.1755,26.9523,27.0245,660700.0
2008-09-12 10:35:00,41.18,41.18,40.92,41.03,618400.0,27.0245,27.0245,26.8539,26.9261,618400.0
2008-09-12 10:40:00,41.04,41.48,41.03,41.38,729800.0,26.9326,27.2214,26.9261,27.1558,729800.0
2008-09-12 10:45:00,41.37,41.5,41.23,41.32,488600.0,27.1492,27.2345,27.0573,27.1164,488600.0
2008-09-12 10:50:00,41.31,41.53,41.21,41.23,518700.0,27.1098,27.2542,27.0442,27.0573,518700.0
2008-09-12 10:55:00,41.22,41.55,41.12,41.52,546700.0,27.0508,27.2673,26.9851,27.2477,546700.0
2008-09-12 11:00:00,41.54,41.69,41.51,41.56,514400.0,27.2608,27.3592,27.2411,27.2739,514400.0
2008-09-12 11:05:00,41.56,41.57,41.46,41.53,488500.0,27.2739,27.2805,27.2083,27.2542,488500.0
2008-09-12 11:10:00,41.52,41.8,41.5,41.72,522100.0,27.2477,27.4314,27.2345,27.3789,522100.0
2008-09-12 11:15:00,41.72,41.95,41.66,41.69,1223900.0,27.3789,27.5298,27.3395,27.3592,1223900.0
2008-09-12 11:20:00,41.69,41.95,41.65,41.83,1077500.0,27.3592,27.5298,27.333,27.4511,1077500.0
2008-09-12 11:25:00,41.83,41.95,41.45,41.51,920700.0,27.4511,27.5298,27.2017,27.2411,920700.0
2008-09-12 11:30:00,41.5,41.68,41.37,41.53,555200.0,27.2345,27.3527,27.1492,27.2542,555200.0
2008-09-12 11:35:00,41.53,41.67,41.37,41.62,367800.0,27.2542,27.3461,27.1492,27.3133,367800.0
2008-09-12 11:40:00,41.62,41.62,41.22,41.35,515500.0,27.3133,27.3133,27.0508,27.1361,515500.0
2008-09-12 11:45:00,41.35,41.4,41.02,41.35,534200.0,27.1361,27.1689,26.9195,27.1361,534200.0
2008-09-12 11:50:00,41.35,41.36,40.95,41.01,355800.0,27.1361,27.1427,26.8736,26.913,355800.0
2008-09-12 11:55:00,41.02,41.18,41.0,41.12,236700.0,26.9195,27.0245,26.9064,26.9851,236700.0
2008-09-12 12:00:00,41.12,41.26,41.04,41.08,270200.0,26.9851,27.077,26.9326,26.9589,270200.0
2008-09-12 12:05:00,41.09,41.21,41.03,41.12,159100.0,26.9655,27.0442,26.9261,26.9851,159100.0
2008-09-12 12:10:00,41.13,41.21,41.04,41.08,229900.0,26.9917,27.0442,26.9326,26.9589,229900.0
2008-09-12 12:15:00,41.07,41.17,41.0,41.12,231600.0,26.9523,27.018,26.9064,26.9851,231600.0
2008-09-12 12:20:00,41.12,41.14,40.93,40.93,254200.0,26.9851,26.9983,26.8605,26.8605,254200.0
2008-09-12 12:25:00,40.92,40.96,40.75,40.9,491400.0,26.8539,26.8801,26.7423,26.8408,491400.0
2008-09-12 12:30:00,40.89,41.06,40.88,40.96,295800.0,26.8342,26.9458,26.8276,26.8801,295800.0
2008-09-12 12:35:00,40.97,41.04,40.88,40.94,235700.0,26.8867,26.9326,26.8276,26.867,235700.0
2008-09-12 12:40:00,40.93,41.04,40.89,40.89,179600.0,26.8605,26.9326,26.8342,26.8342,179600.0
2008-09-12 12:45:00,40.89,40.89,40.62,40.69,387900.0,26.8342,26.8342,26.657,26.703,387900.0
2008-09-12 12:50:00,40.69,40.73,40.48,40.48,435100.0,26.703,26.7292,26.5651,26.5651,435100.0
2008-09-12 12:55:00,40.48,40.54,40.36,40.36,434900.0,26.5651,26.6045,26.4864,26.4864,434900.0
2008-09-12 13:00:00,40.37,40.68,40.36,40.6,500000.0,26.493,26.6964,26.4864,26.6439,500000.0
2008-09-12 13:05:00,40.6,40.6,40.35,40.43,360700.0,26.6439,26.6439,26.4798,26.5323,360700.0
2008-09-12 13:10:00,40.43,40.45,40.19,40.24,543600.0,26.5323,26.5455,26.3748,26.4076,543600.0
2008-09-12 13:15:00,40.24,40.4,40.24,40.36,484800.0,26.4076,26.5126,26.4076,26.4864,484800.0
2008-09-12 13:20:00,40.37,40.51,40.28,40.37,579500.0,26.493,26.5848,26.4339,26.493,579500.0
2008-09-12 13:25:00,40.37,40.88,40.32,40.73,601800.0,26.493,26.8276,26.4601,26.7292,601800.0
2008-09-12 13:30:00,40.74,40.9,40.74,40.87,426200.0,26.7358,26.8408,26.7358,26.8211,426200.0
2008-09-12 13:35:00,40.87,40.98,40.77,40.94,418800.0,26.8211,26.8933,26.7555,26.867,418800.0
2008-09-12 13:40:00,40.94,41.45,40.81,41.18,850600.0,26.867,27.2017,26.7817,27.0245,850600.0
2008-09-12 13:45:00,41.18,41.6,41.11,41.56,936600.0,27.0245,27.3002,26.9786,27.2739,936600.0
2008-09-12 13:50:00,41.55,41.92,40.55,41.89,976400.0,27.2673,27.5102,26.6111,27.4905,976400.0
2008-09-12 13:55:00,41.89,41.9,41.63,41.77,647000.0,27.4905,27.497,27.3198,27.4117,647000.0
2008-09-12 14:00:00,41.77,41.96,41.2,41.33,1403100.0,27.4117,27.5364,27.0376,27.123,1403100.0
2008-09-12 14:05:00,41.35,41.51,41.28,41.29,636500.0,27.1361,27.2411,27.0901,27.0967,636500.0
2008-09-12 14:10:00,41.3,41.48,41.17,41.34,553200.0,27.1033,27.2214,27.018,27.1295,553200.0
2008-09-12 14:15:00,41.34,41.34,41.14,41.27,481700.0,27.1295,27.1295,26.9983,27.0836,481700.0
2008-09-12 14:20:00,41.26,41.5,41.25,41.31,524500.0,27.077,27.2345,27.0705,27.1098,524500.0
2008-09-12 14:25:00,41.3,41.31,40.94,40.98,388100.0,27.1033,27.1098,26.867,26.8933,388100.0
2008-09-12 14:30:00,40.98,41.05,40.85,40.95,369600.0,26.8933,26.9392,26.808,26.8736,369600.0
2008-09-12 14:35:00,40.95,40.99,40.83,40.99,363100.0,26.8736,26.8998,26.7948,26.8998,363100.0
2008-09-12 14:40:00,40.98,41.03,40.9,40.93,539300.0,26.8933,26.9261,26.8408,26.8605,539300.0
2008-09-12 14:45:00,40.94,41.12,40.92,41.1,361600.0,26.867,26.9851,26.8539,26.972,361600.0
2008-09-12 14:50:00,41.1,41.12,40.8,40.93,437800.0,26.972,26.9851,26.7751,26.8605,437800.0
2008-09-12 14:55:00,40.93,41.25,40.9,41.05,707000.0,26.8605,27.0705,26.8408,26.9392,707000.0
2008-09-12 15:00:00,41.05,41.11,40.94,41.06,431000.0,26.9392,26.9786,26.867,26.9458,431000.0
2008-09-12 15:05:00,41.04,41.22,40.98,41.08,458300.0,26.9326,27.0508,26.8933,26.9589,458300.0
2008-09-12 15:10:00,41.07,41.24,40.98,41.1,603300.0,26.9523,27.0639,26.8933,26.972,603300.0
2008-09-12 15:15:00,41.1,41.27,41.05,41.1,470900.0,26.972,27.0836,26.9392,26.972,470900.0
2008-09-12 15:20:00,41.09,41.13,40.95,40.98,509100.0,26.9655,26.9917,26.8736,26.8933,509100.0
2008-09-12 15:25:00,40.98,40.99,40.75,40.87,492000.0,26.8933,26.8998,26.7423,26.8211,492000.0
2008-09-12 15:30:00,40.86,40.94,40.64,40.65,546000.0,26.8145,26.867,26.6701,26.6767,546000.0
2008-09-12 15:35:00,40.65,40.74,40.44,40.53,1104800.0,26.6767,26.7358,26.5389,26.598,1104800.0
2008-09-12 15:40:00,40.52,40.83,40.49,40.68,889400.0,26.5914,26.7948,26.5717,26.6964,889400.0
2008-09-12 15:45:00,40.67,40.8,40.5,40.73,986400.0,26.6898,26.7751,26.5783,26.7292,986400.0
2008-09-12 15:50:00,40.73,41.0,40.67,41.0,1115000.0,26.7292,26.9064,26.6898,26.9064,1115000.0
2008-09-12 15:55:00,41.01,41.32,40.99,41.17,1660100.0,26.913,27.1164,26.8998,27.018,1660100.0
2008-09-15 09:30:00,38.38,38.4,38.38,38.4,13000.0,25.187,25.2001,25.187,25.2001,13000.0
2008-09-15 09:35:00,39.77,40.32,39.63,40.05,841700.0,26.0992,26.4601,26.0073,26.283,841700.0
2008-09-15 09:40:00,40.05,41.22,39.91,41.08,2137500.0,26.283,27.0508,26.1911,26.9589,2137500.0
2008-09-15 09:45:00,41.06,41.67,41.01,41.58,2743100.0,26.9458,27.3461,26.913,27.287,2743100.0
2008-09-15 09:50:00,41.57,41.63,40.54,40.56,2183600.0,27.2805,27.3198,26.6045,26.6176,2183600.0
2008-09-15 09:55:00,40.56,40.71,39.94,40.01,1857400.0,26.6176,26.7161,26.2108,26.2567,1857400.0
2008-09-15 10:00:00,40.01,40.37,39.83,40.0,1799800.0,26.2567,26.493,26.1386,26.2501,1799800.0
2008-09-15 10:05:00,40.0,40.5,39.83,40.48,1728500.0,26.2501,26.5783,26.1386,26.5651,1728500.0
2008-09-15 10:10:00,40.48,40.95,40.31,40.57,1108000.0,26.5651,26.8736,26.4536,26.6242,1108000.0
2008-09-15 10:15:00,40.57,40.73,40.4,40.64,657700.0,26.6242,26.7292,26.5126,26.6701,657700.0
2008-09-15 10:20:00,40.64,40.82,40.4,40.48,756500.0,26.6701,26.7883,26.5126,26.5651,756500.0
2008-09-15 10:25:00,40.47,41.09,40.43,40.94,911900.0,26.5586,26.9655,26.5323,26.867,911900.0
2008-09-15 10:30:00,40.95,41.2,40.67,41.17,1058200.0,26.8736,27.0376,26.6898,27.018,1058200.0
2008-09-15 10:35:00,41.17,41.31,40.67,40.7,964500.0,27.018,27.1098,26.6898,26.7095,964500.0
2008-09-15 10:40:00,40.7,40.95,40.6,40.92,713200.0,26.7095,26.8736,26.6439,26.8539,713200.0
2008-09-15 10:45:00,40.93,41.24,40.78,41.18,676100.0,26.8605,27.0639,26.762,27.0245,676100.0
2008-09-15 10:50:00,41.19,41.83,41.17,41.83,1211600.0,27.0311,27.4511,27.018,27.4511,1211600.0
2008-09-15 10:55:00,41.83,41.85,41.47,41.7,1115700.0,27.4511,27.4642,27.2148,27.3658,1115700.0
2008-09-15 11:00:00,41.69,41.7,41.43,41.49,839900.0,27.3592,27.3658,27.1886,27.228,839900.0
2008-09-15 11:05:00,41.5,41.52,41.24,41.35,834800.0,27.2345,27.2477,27.0639,27.1361,834800.0
2008-09-15 11:10:00,41.35,41.68,41.28,41.62,759200.0,27.1361,27.3527,27.0901,27.3133,759200.0
2008-09-15 11:15:00,41.61,41.61,41.34,41.39,685800.0,27.3067,27.3067,27.1295,27.1623,685800.0
2008-09-15 11:20:00,41.4,41.53,41.03,41.2,727000.0,27.1689,27.2542,26.9261,27.0376,727000.0
2008-09-15 11:25:00,41.18,41.24,40.97,41.08,657200.0,27.0245,27.0639,26.8867,26.9589,657200.0
2008-09-15 11:30:00,41.07,41.23,40.95,40.99,498100.0,26.9523,27.0573,26.8736,26.8998,498100.0
2008-09-15 11:35:00,40.99,41.0,40.7,40.84,828500.0,26.8998,26.9064,26.7095,26.8014,828500.0
2008-09-15 11:40:00,40.85,40.85,40.29,40.3,886100.0,26.808,26.808,26.4405,26.447,886100.0
2008-09-15 11:45:00,40.31,40.73,40.29,40.47,1202200.0,26.4536,26.7292,26.4405,26.5586,1202200.0
2008-09-15 11:50:00,40.47,40.53,40.17,40.22,847300.0,26.5586,26.598,26.3617,26.3945,847300.0
2008-09-15 11:55:00,40.22,40.37,40.03,40.11,831100.0,26.3945,26.493,26.2698,26.3223,831100.0
2008-09-15 12:00:00,40.11,40.31,39.93,40.22,1183700.0,26.3223,26.4536,26.2042,26.3945,1183700.0
2008-09-15 12:05:00,40.23,40.26,39.94,39.95,921600.0,26.4011,26.4208,26.2108,26.2173,921600.0
2008-09-15 12:10:00,39.95,40.08,39.74,39.86,1446000.0,26.2173,26.3026,26.0795,26.1583,1446000.0
2008-09-15 12:15:00,39.86,39.89,39.4,39.78,1382200.0,26.1583,26.178,25.8564,26.1058,1382200.0
2008-09-15 12:20:00,39.78,40.5,39.78,40.04,1341200.0,26.1058,26.5783,26.1058,26.2764,1341200.0
2008-09-15 12:25:00,40.03,40.11,39.71,39.73,787000.0,26.2698,26.3223,26.0598,26.073,787000.0
2008-09-15 12:30:00,39.73,39.76,39.52,39.53,580100.0,26.073,26.0926,25.9351,25.9417,580100.0
2008-09-15 12:35:00,39.54,39.7,39.35,39.59,921800.0,25.9483,26.0533,25.8236,25.9811,921800.0
2008-09-15 12:40:00,39.6,39.77,39.21,39.38,408800.0,25.9876,26.0992,25.7317,25.8433,408800.0
2008-09-15 12:45:00,39.39,39.44,39.06,39.29,790900.0,25.8498,25.8826,25.6333,25.7842,790900.0
2008-09-15 12:50:00,39.29,39.39,39.09,39.24,622200.0,25.7842,25.8498,25.653,25.7514,622200.0
2008-09-15 12:55:00,39.24,39.48,39.15,39.2,800300.0,25.7514,25.9089,25.6923,25.7251,800300.0
2008-09-15 13:00:00,39.21,39.63,39.11,39.62,708500.0,25.7317,26.0073,25.6661,26.0008,708500.0
2008-09-15 13:05:00,39.62,39.65,39.44,39.46,542300.0,26.0008,26.0205,25.8826,25.8958,542300.0
2008-09-15 13:10:00,39.47,39.6,39.41,39.43,385800.0,25.9023,25.9876,25.863,25.8761,385800.0
2008-09-15 13:15:00,39.45,39.52,39.41,39.44,321900.0,25.8892,25.9351,25.863,25.8826,321900.0
2008-09-15 13:20:00,39.44,39.51,39.3,39.37,557200.0,25.8826,25.9286,25.7908,25.8367,557200.0
2008-09-15 13:25:00,39.37,39.37,38.95,39.0,674000.0,25.8367,25.8367,25.5611,25.5939,674000.0
2008-09-15 13:30:00,38.99,39.0,38.84,38.85,831600.0,25.5873,25.5939,25.4889,25.4955,831600.0
2008-09-15 13:35:00,38.85,38.99,38.75,38.87,904700.0,25.4955,25.5873,25.4298,25.5086,904700.0
2008-09-15 13:40:00,38.87,38.89,38.55,38.81,1040800.0,25.5086,25.5217,25.2986,25.4692,1040800.0
2008-09-15 13:45:00,38.82,38.91,38.65,38.7,816100.0,25.4758,25.5348,25.3642,25.397,816100.0
2008-09-15 13:50:00,38.71,38.76,38.17,38.23,1225200.0,25.4036,25.4364,25.0492,25.0886,1225200.0
2008-09-15 13:55:00,38.23,38.53,38.03,38.5,1015100.0,25.0886,25.2855,24.9573,25.2658,1015100.0
2008-09-15 14:00:00,38.49,38.91,38.35,38.86,1173200.0,25.2592,25.5348,25.1673,25.502,1173200.0
2008-09-15 14:05:00,38.86,38.95,38.5,38.6,785200.0,25.502,25.5611,25.2658,25.3314,785200.0
2008-09-15 14:10:00,38.6,39.09,38.58,38.93,909800.0,25.3314,25.653,25.3183,25.548,909800.0
2008-09-15 14:15:00,38.94,39.79,38.92,39.5,1015600.0,25.5545,26.1123,25.5414,25.922,1015600.0
2008-09-15 14:20:00,39.48,39.67,39.28,39.58,671200.0,25.9089,26.0336,25.7776,25.9745,671200.0
2008-09-15 14:25:00,39.58,39.78,39.44,39.55,492100.0,25.9745,26.1058,25.8826,25.9548,492100.0
2008-09-15 14:30:00,39.55,39.55,39.08,39.08,535900.0,25.9548,25.9548,25.6464,25.6464,535900.0
2008-09-15 14:35:00,39.08,39.22,38.76,38.8,659500.0,25.6464,25.7383,25.4364,25.4626,659500.0
2008-09-15 14:40:00,38.8,38.89,38.28,38.46,1344600.0,25.4626,25.5217,25.1214,25.2395,1344600.0
2008-09-15 14:45:00,38.47,38.48,38.01,38.3,909800.0,25.2461,25.2526,24.9442,25.1345,909800.0
2008-09-15 14:50:00,38.3,38.84,38.2,38.36,1287900.0,25.1345,25.4889,25.0689,25.1739,1287900.0
2008-09-15 14:55:00,38.35,38.54,38.2,38.43,776000.0,25.1673,25.292,25.0689,25.2198,776000.0
2008-09-15 15:00:00,38.43,38.45,38.05,38.09,775000.0,25.2198,25.233,24.9705,24.9967,775000.0
2008-09-15 15:05:00,38.08,38.35,37.94,37.95,1210100.0,24.9901,25.1673,24.8983,24.9048,1210100.0
2008-09-15 15:10:00,37.97,38.17,37.94,38.0,894800.0,24.918,25.0492,24.8983,24.9376,894800.0
2008-09-15 15:15:00,37.99,38.06,37.46,37.5,1404000.0,24.9311,24.977,24.5833,24.6095,1404000.0
2008-09-15 15:20:00,37.49,38.03,37.45,37.91,1360800.0,24.6029,24.9573,24.5767,24.8786,1360800.0
2008-09-15 15:25:00,37.9,38.34,37.86,38.24,1460600.0,24.872,25.1608,24.8458,25.0951,1460600.0
2008-09-15 15:30:00,38.24,39.1,38.15,38.72,2026700.0,25.0951,25.6595,25.0361,25.4101,2026700.0
2008-09-15 15:35:00,38.87,39.0,37.91,37.93,1794900.0,25.5086,25.5939,24.8786,24.8917,1794900.0
2008-09-15 15:40:00,37.92,39.02,37.85,38.64,2017500.0,24.8851,25.607,24.8392,25.3576,2017500.0
2008-09-15 15:45:00,38.62,38.64,38.0,38.04,1553700.0,25.3445,25.3576,24.9376,24.9639,1553700.0
2008-09-15 15:50:00,38.02,38.34,37.7,38.01,2686900.0,24.9508,25.1608,24.7408,24.9442,2686900.0
2008-09-15 15:55:00,38.0,38.34,37.25,37.54,3468700.0,24.9376,25.1608,24.4454,24.6358,3468700.0
2008-09-16 09:30:00,35.59,36.06,35.02,35.68,3018000.0,23.3561,23.6645,22.982,23.4151,3018000.0
2008-09-16 09:35:00,35.68,36.37,35.65,36.34,1635600.0,23.4151,23.8679,23.3954,23.8483,1635600.0
2008-09-16 09:40:00,36.34,37.72,36.09,37.06,1966100.0,23.8483,24.7539,23.6842,24.3208,1966100.0
2008-09-16 09:45:00,37.06,37.2,36.33,36.58,1411800.0,24.3208,24.4126,23.8417,24.0058,1411800.0
2008-09-16 09:50:00,36.58,37.07,36.31,36.65,1836400.0,24.0058,24.3273,23.8286,24.0517,1836400.0
2008-09-16 09:55:00,36.65,37.34,36.59,37.15,1282000.0,24.0517,24.5045,24.0123,24.3798,1282000.0
2008-09-16 10:00:00,37.15,38.75,37.09,38.61,2370600.0,24.3798,25.4298,24.3404,25.338,2370600.0
2008-09-16 10:05:00,38.61,38.69,38.06,38.34,2392200.0,25.338,25.3905,24.977,25.1608,2392200.0
2008-09-16 10:10:00,38.34,39.56,38.1,38.97,2250600.0,25.1608,25.9614,25.0033,25.5742,2250600.0
2008-09-16 10:15:00,38.97,39.11,38.6,38.68,1587800.0,25.5742,25.6661,25.3314,25.3839,1587800.0
2008-09-16 10:20:00,38.67,39.4,38.63,38.96,1603400.0,25.3773,25.8564,25.3511,25.5676,1603400.0
2008-09-16 10:25:00,38.95,39.18,38.29,38.43,1635600.0,25.5611,25.712,25.128,25.2198,1635600.0
2008-09-16 10:30:00,38.47,38.52,37.9,38.09,1470700.0,25.2461,25.2789,24.872,24.9967,1470700.0
2008-09-16 10:35:00,38.06,38.57,37.99,38.14,1311300.0,24.977,25.3117,24.9311,25.0295,1311300.0
2008-09-16 10:40:00,38.13,38.24,37.82,37.91,973600.0,25.023,25.0951,24.8195,24.8786,973600.0
2008-09-16 10:45:00,37.93,38.48,37.85,38.4,788200.0,24.8917,25.2526,24.8392,25.2001,788200.0
2008-09-16 10:50:00,38.38,39.47,38.08,39.42,1703700.0,25.187,25.9023,24.9901,25.8695,1703700.0
2008-09-16 10:55:00,39.43,39.6,39.09,39.39,1843300.0,25.8761,25.9876,25.653,25.8498,1843300.0
2008-09-16 11:00:00,39.39,40.0,39.33,39.65,1381400.0,25.8498,26.2501,25.8105,26.0205,1381400.0
2008-09-16 11:05:00,39.65,40.1,39.42,39.57,1386000.0,26.0205,26.3158,25.8695,25.968,1386000.0
2008-09-16 11:10:00,39.57,39.68,39.16,39.34,1092600.0,25.968,26.0401,25.6989,25.817,1092600.0
2008-09-16 11:15:00,39.32,39.34,38.69,38.83,1107700.0,25.8039,25.817,25.3905,25.4823,1107700.0
2008-09-16 11:20:00,38.83,38.92,38.24,38.53,1221400.0,25.4823,25.5414,25.0951,25.2855,1221400.0
2008-09-16 11:25:00,38.53,38.92,38.36,38.55,1150700.0,25.2855,25.5414,25.1739,25.2986,1150700.0
2008-09-16 11:30:00,38.54,38.84,38.48,38.57,600100.0,25.292,25.4889,25.2526,25.3117,600100.0
2008-09-16 11:35:00,38.56,38.8,38.23,38.28,699100.0,25.3051,25.4626,25.0886,25.1214,699100.0
2008-09-16 11:40:00,38.27,38.35,37.99,38.21,822200.0,25.1148,25.1673,24.9311,25.0755,822200.0
2008-09-16 11:45:00,38.22,38.5,38.19,38.44,595700.0,25.082,25.2658,25.0623,25.2264,595700.0
2008-09-16 11:50:00,38.46,38.66,38.35,38.44,721200.0,25.2395,25.3708,25.1673,25.2264,721200.0
2008-09-16 11:55:00,38.44,38.72,38.26,38.55,612300.0,25.2264,25.4101,25.1083,25.2986,612300.0
2008-09-16 12:00:00,38.58,39.0,38.39,38.5,735500.0,25.3183,25.5939,25.1936,25.2658,735500.0
2008-09-16 12:05:00,38.5,38.51,38.2,38.43,699300.0,25.2658,25.2723,25.0689,25.2198,699300.0
2008-09-16 12:10:00,38.42,38.52,38.25,38.4,392900.0,25.2133,25.2789,25.1017,25.2001,392900.0
2008-09-16 12:15:00,38.41,38.56,38.23,38.42,563200.0,25.2067,25.3051,25.0886,25.2133,563200.0
2008-09-16 12:20:00,38.4,38.58,38.12,38.45,743000.0,25.2001,25.3183,25.0164,25.233,743000.0
2008-09-16 12:25:00,38.48,38.54,38.13,38.43,612700.0,25.2526,25.292,25.023,25.2198,612700.0
2008-09-16 12:30:00,38.42,39.01,38.41,38.55,581000.0,25.2133,25.6005,25.2067,25.2986,581000.0
2008-09-16 12:35:00,38.53,38.62,38.48,38.54,382900.0,25.2855,25.3445,25.2526,25.292,382900.0
2008-09-16 12:40:00,38.54,38.57,38.21,38.37,437300.0,25.292,25.3117,25.0755,25.1805,437300.0
2008-09-16 12:45:00,38.37,38.8,38.25,38.76,480800.0,25.1805,25.4626,25.1017,25.4364,480800.0
2008-09-16 12:50:00,38.75,38.95,38.62,38.85,345400.0,25.4298,25.5611,25.3445,25.4955,345400.0
2008-09-16 12:55:00,38.85,38.96,38.75,38.96,354400.0,25.4955,25.5676,25.4298,25.5676,354400.0
2008-09-16 13:00:00,38.96,39.23,38.81,39.14,472400.0,25.5676,25.7448,25.4692,25.6858,472400.0
2008-09-16 13:05:00,39.14,39.15,38.98,39.12,447200.0,25.6858,25.6923,25.5808,25.6726,447200.0
2008-09-16 13:10:00,39.12,39.18,38.96,39.14,382700.0,25.6726,25.712,25.5676,25.6858,382700.0
2008-09-16 13:15:00,39.14,39.17,38.99,39.02,525600.0,25.6858,25.7055,25.5873,25.607,525600.0
2008-09-16 13:20:00,39.03,39.27,39.02,39.23,424800.0,25.6136,25.7711,25.607,25.7448,424800.0
2008-09-16 13:25:00,39.23,39.32,39.04,39.32,415100.0,25.7448,25.8039,25.6201,25.8039,415100.0
2008-09-16 13:30:00,39.32,39.44,39.27,39.36,390000.0,25.8039,25.8826,25.7711,25.8301,390000.0
2008-09-16 13:35:00,39.36,39.4,39.05,39.2,385500.0,25.8301,25.8564,25.6267,25.7251,385500.0
2008-09-16 13:40:00,39.21,39.34,39.16,39.21,322700.0,25.7317,25.817,25.6989,25.7317,322700.0
2008-09-16 13:45:00,39.21,39.26,39.03,39.09,343500.0,25.7317,25.7645,25.6136,25.653,343500.0
2008-09-16 13:50:00,39.09,39.28,39.02,39.1,444100.0,25.653,25.7776,25.607,25.6595,444100.0
2008-09-16 13:55:00,39.09,39.2,39.06,39.12,225700.0,25.653,25.7251,25.6333,25.6726,225700.0
2008-09-16 14:00:00,39.11,39.19,38.96,39.01,297600.0,25.6661,25.7186,25.5676,25.6005,297600.0
2008-09-16 14:05:00,39.01,39.29,38.87,39.24,549700.0,25.6005,25.7842,25.5086,25.7514,549700.0
2008-09-16 14:10:00,39.24,39.35,37.99,38.0,562200.0,25.7514,25.8236,24.9311,24.9376,562200.0
2008-09-16 14:15:00,37.99,38.54,37.14,38.22,1851200.0,24.9311,25.292,24.3733,25.082,1851200.0
2008-09-16 14:20:00,38.21,38.44,37.19,37.75,1482000.0,25.0755,25.2264,24.4061,24.7736,1482000.0
2008-09-16 14:25:00,37.76,37.92,37.4,37.62,1899900.0,24.7801,24.8851,24.5439,24.6883,1899900.0
2008-09-16 14:30:00,37.62,38.63,37.6,38.3,1243000.0,24.6883,25.3511,24.6751,25.1345,1243000.0
2008-09-16 14:35:00,38.3,40.06,37.69,39.39,1291400.0,25.1345,26.2895,24.7342,25.8498,1291400.0
2008-09-16 14:40:00,39.74,40.03,38.55,38.87,1305800.0,26.0795,26.2698,25.2986,25.5086,1305800.0
2008-09-16 14:45:00,38.77,39.92,38.77,39.79,1295800.0,25.443,26.1976,25.443,26.1123,1295800.0
2008-09-16 14:50:00,39.8,39.89,39.35,39.8,940200.0,26.1189,26.178,25.8236,26.1189,940200.0
2008-09-16 14:55:00,39.79,40.05,39.45,39.48,1003900.0,26.1123,26.283,25.8892,25.9089,1003900.0
2008-09-16 15:00:00,39.48,39.63,39.0,39.04,633600.0,25.9089,26.0073,25.5939,25.6201,633600.0
2008-09-16 15:05:00,39.04,39.62,39.0,39.62,775100.0,25.6201,26.0008,25.5939,26.0008,775100.0
2008-09-16 15:10:00,39.63,39.91,39.43,39.82,644900.0,26.0073,26.1911,25.8761,26.132,644900.0
2008-09-16 15:15:00,39.82,40.0,39.6,39.8,717600.0,26.132,26.2501,25.9876,26.1189,717600.0
2008-09-16 15:20:00,39.79,39.85,39.43,39.61,811700.0,26.1123,26.1517,25.8761,25.9942,811700.0
2008-09-16 15:25:00,39.6,39.69,38.9,38.95,786300.0,25.9876,26.0467,25.5283,25.5611,786300.0
2008-09-16 15:30:00,38.95,39.37,38.88,39.27,939000.0,25.5611,25.8367,25.5151,25.7711,939000.0
2008-09-16 15:35:00,39.27,40.27,39.26,40.16,1703100.0,25.7711,26.4273,25.7645,26.3551,1703100.0
2008-09-16 15:40:00,40.16,40.23,39.29,39.65,1767200.0,26.3551,26.4011,25.7842,26.0205,1767200.0
2008-09-16 15:45:00,39.65,40.0,39.43,39.92,1694900.0,26.0205,26.2501,25.8761,26.1976,1694900.0
2008-09-16 15:50:00,39.9,39.98,39.45,39.96,1945800.0,26.1845,26.237,25.8892,26.2239,1945800.0
2008-09-16 15:55:00,39.97,40.95,39.88,40.92,4137100.0,26.2305,26.8736,26.1714,26.8539,4137100.0
2008-09-17 09:30:00,39.04,39.43,38.1,39.02,2219100.0,25.6201,25.8761,25.0033,25.607,2219100.0
2008-09-17 09:35:00,39.04,40.17,38.95,40.08,1964400.0,25.6201,26.3617,25.5611,26.3026,1964400.0
2008-09-17 09:40:00,40.09,40.68,39.61,40.28,2220800.0,26.3092,26.6964,25.9942,26.4339,2220800.0
2008-09-17 09:45:00,40.28,40.3,39.56,40.22,1560100.0,26.4339,26.447,25.9614,26.3945,1560100.0
2008-09-17 09:50:00,40.22,40.25,39.73,40.15,947800.0,26.3945,26.4142,26.073,26.3486,947800.0
2008-09-17 09:55:00,40.15,40.17,39.84,40.01,807000.0,26.3486,26.3617,26.1451,26.2567,807000.0
2008-09-17 10:00:00,40.01,40.4,39.89,39.96,1108000.0,26.2567,26.5126,26.178,26.2239,1108000.0
2008-09-17 10:05:00,39.94,40.03,39.42,39.46,1202300.0,26.2108,26.2698,25.8695,25.8958,1202300.0
2008-09-17 10:10:00,39.46,39.75,39.45,39.54,924300.0,25.8958,26.0861,25.8892,25.9483,924300.0
2008-09-17 10:15:00,39.55,39.55,39.15,39.28,740400.0,25.9548,25.9548,25.6923,25.7776,740400.0
2008-09-17 10:20:00,39.28,39.34,39.0,39.02,1001400.0,25.7776,25.817,25.5939,25.607,1001400.0
2008-09-17 10:25:00,39.01,39.15,38.88,38.92,974600.0,25.6005,25.6923,25.5151,25.5414,974600.0
2008-09-17 10:30:00,38.92,39.0,38.31,38.4,1117100.0,25.5414,25.5939,25.1411,25.2001,1117100.0
2008-09-17 10:35:00,38.39,38.71,38.27,38.59,1118100.0,25.1936,25.4036,25.1148,25.3248,1118100.0
2008-09-17 10:40:00,38.6,39.12,38.41,39.11,722000.0,25.3314,25.6726,25.2067,25.6661,722000.0
2008-09-17 10:45:00,39.1,39.21,38.92,39.09,1021200.0,25.6595,25.7317,25.5414,25.653,1021200.0
2008-09-17 10:50:00,39.1,39.65,38.94,39.65,867400.0,25.6595,26.0205,25.5545,26.0205,867400.0
2008-09-17 10:55:00,39.65,39.69,38.89,38.93,802700.0,26.0205,26.0467,25.5217,25.548,802700.0
2008-09-17 11:00:00,38.93,39.09,38.74,38.78,615000.0,25.548,25.653,25.4233,25.4495,615000.0
2008-09-17 11:05:00,38.78,38.98,38.61,38.67,701100.0,25.4495,25.5808,25.338,25.3773,701100.0
2008-09-17 11:10:00,38.68,38.69,38.01,38.03,1015900.0,25.3839,25.3905,24.9442,24.9573,1015900.0
2008-09-17 11:15:00,38.03,38.36,37.96,38.22,941200.0,24.9573,25.1739,24.9114,25.082,941200.0
2008-09-17 11:20:00,38.2,38.51,38.12,38.28,611700.0,25.0689,25.2723,25.0164,25.1214,611700.0
2008-09-17 11:25:00,38.26,38.32,37.31,37.61,892500.0,25.1083,25.1476,24.4848,24.6817,892500.0
2008-09-17 11:30:00,37.62,38.11,37.6,37.79,1213400.0,24.6883,25.0098,24.6751,24.7998,1213400.0
2008-09-17 11:35:00,37.8,38.14,37.52,38.07,1072000.0,24.8064,25.0295,24.6226,24.9836,1072000.0
2008-09-17 11:40:00,38.07,38.23,37.55,38.08,872100.0,24.9836,25.0886,24.6423,24.9901,872100.0
2008-09-17 11:45:00,38.07,38.65,37.9,37.95,924700.0,24.9836,25.3642,24.872,24.9048,924700.0
2008-09-17 11:50:00,37.94,38.18,37.8,38.18,572400.0,24.8983,25.0558,24.8064,25.0558,572400.0
2008-09-17 11:55:00,38.17,38.23,37.84,37.91,909900.0,25.0492,25.0886,24.8326,24.8786,909900.0
2008-09-17 12:00:00,37.9,38.01,37.71,37.74,1098000.0,24.872,24.9442,24.7473,24.767,1098000.0
2008-09-17 12:05:00,37.75,37.77,37.4,37.65,1307500.0,24.7736,24.7867,24.5439,24.7079,1307500.0
2008-09-17 12:10:00,37.65,37.67,37.02,37.18,862700.0,24.7079,24.7211,24.2945,24.3995,862700.0
2008-09-17 12:15:00,37.19,37.67,37.18,37.43,787900.0,24.4061,24.7211,24.3995,24.5636,787900.0
2008-09-17 12:20:00,37.42,37.97,37.41,37.7,753600.0,24.557,24.918,24.5504,24.7408,753600.0
2008-09-17 12:25:00,37.7,38.16,37.2,37.34,931100.0,24.7408,25.0426,24.4126,24.5045,931100.0
2008-09-17 12:30:00,37.33,38.15,37.32,38.13,915400.0,24.4979,25.0361,24.4914,25.023,915400.0
2008-09-17 12:35:00,38.12,38.61,38.07,38.43,867400.0,25.0164,25.338,24.9836,25.2198,867400.0
2008-09-17 12:40:00,38.42,38.9,38.19,38.67,816300.0,25.2133,25.5283,25.0623,25.3773,816300.0
2008-09-17 12:45:00,38.67,38.69,38.26,38.52,802500.0,25.3773,25.3905,25.1083,25.2789,802500.0
2008-09-17 12:50:00,38.52,38.64,38.0,38.08,808100.0,25.2789,25.3576,24.9376,24.9901,808100.0
2008-09-17 12:55:00,38.09,38.37,38.02,38.13,1080900.0,24.9967,25.1805,24.9508,25.023,1080900.0
2008-09-17 13:00:00,38.13,38.54,38.07,38.41,1167200.0,25.023,25.292,24.9836,25.2067,1167200.0
2008-09-17 13:05:00,38.42,38.43,38.12,38.17,723700.0,25.2133,25.2198,25.0164,25.0492,723700.0
2008-09-17 13:10:00,38.17,38.28,37.81,37.88,534500.0,25.0492,25.1214,24.8129,24.8589,534500.0
2008-09-17 13:15:00,37.88,38.11,37.7,37.76,575700.0,24.8589,25.0098,24.7408,24.7801,575700.0
2008-09-17 13:20:00,37.76,38.06,37.76,37.9,343300.0,24.7801,24.977,24.7801,24.872,343300.0
2008-09-17 13:25:00,37.89,37.96,37.3,37.35,574800.0,24.8655,24.9114,24.4783,24.5111,574800.0
2008-09-17 13:30:00,37.33,37.56,37.25,37.44,453000.0,24.4979,24.6489,24.4454,24.5701,453000.0
2008-09-17 13:35:00,37.43,37.46,37.05,37.44,764000.0,24.5636,24.5833,24.3142,24.5701,764000.0
2008-09-17 13:40:00,37.44,37.55,37.13,37.35,745600.0,24.5701,24.6423,24.3667,24.5111,745600.0
2008-09-17 13:45:00,37.35,37.4,36.98,37.14,786500.0,24.5111,24.5439,24.2683,24.3733,786500.0
2008-09-17 13:50:00,37.14,37.54,37.06,37.32,778300.0,24.3733,24.6358,24.3208,24.4914,778300.0
2008-09-17 13:55:00,37.32,37.79,37.32,37.36,832500.0,24.4914,24.7998,24.4914,24.5176,832500.0
2008-09-17 14:00:00,37.36,37.7,37.26,37.43,912300.0,24.5176,24.7408,24.452,24.5636,912300.0
2008-09-17 14:05:00,37.42,37.54,37.19,37.44,868100.0,24.557,24.6358,24.4061,24.5701,868100.0
2008-09-17 14:10:00,37.44,37.44,36.87,36.92,749100.0,24.5701,24.5701,24.1961,24.2289,749100.0
2008-09-17 14:15:00,36.92,37.15,36.81,37.1,1322700.0,24.2289,24.3798,24.1567,24.347,1322700.0
2008-09-17 14:20:00,37.1,37.5,37.08,37.38,1132600.0,24.347,24.6095,24.3339,24.5308,1132600.0
2008-09-17 14:25:00,37.38,37.85,37.06,37.85,1414400.0,24.5308,24.8392,24.3208,24.8392,1414400.0
2008-09-17 14:30:00,37.86,38.29,37.76,38.27,1309900.0,24.8458,25.128,24.7801,25.1148,1309900.0
2008-09-17 14:35:00,38.22,38.4,37.83,38.06,1526700.0,25.082,25.2001,24.8261,24.977,1526700.0
2008-09-17 14:40:00,38.06,38.78,37.99,38.0,1958600.0,24.977,25.4495,24.9311,24.9376,1958600.0
2008-09-17 14:45:00,38.0,38.41,37.72,37.75,1411100.0,24.9376,25.2067,24.7539,24.7736,1411100.0
2008-09-17 14:50:00,37.76,38.0,37.42,37.68,1630100.0,24.7801,24.9376,24.557,24.7276,1630100.0
2008-09-17 14:55:00,37.67,37.71,37.11,37.69,1239800.0,24.7211,24.7473,24.3536,24.7342,1239800.0
2008-09-17 15:00:00,37.69,38.36,37.44,37.91,1857100.0,24.7342,25.1739,24.5701,24.8786,1857100.0
2008-09-17 15:05:00,37.91,38.15,37.84,38.03,1795100.0,24.8786,25.0361,24.8326,24.9573,1795100.0
2008-09-17 15:10:00,38.03,38.21,37.64,37.73,2030300.0,24.9573,25.0755,24.7014,24.7604,2030300.0
2008-09-17 15:15:00,37.73,38.19,37.72,38.1,947700.0,24.7604,25.0623,24.7539,25.0033,947700.0
2008-09-17 15:20:00,38.1,38.16,37.33,37.37,1512400.0,25.0033,25.0426,24.4979,24.5242,1512400.0
2008-09-17 15:25:00,37.37,37.78,37.34,37.58,1600600.0,24.5242,24.7933,24.5045,24.662,1600600.0
2008-09-17 15:30:00,37.58,38.0,37.15,37.15,2003300.0,24.662,24.9376,24.3798,24.3798,2003300.0
2008-09-17 15:35:00,37.14,37.2,36.01,36.23,3732400.0,24.3733,24.4126,23.6317,23.7761,3732400.0
2008-09-17 15:40:00,36.23,36.64,36.06,36.1,2819200.0,23.7761,24.0451,23.6645,23.6908,2819200.0
2008-09-17 15:45:00,36.09,36.61,36.09,36.52,1934700.0,23.6842,24.0254,23.6842,23.9664,1934700.0
2008-09-17 15:50:00,36.5,36.76,36.11,36.14,3930500.0,23.9533,24.1239,23.6973,23.717,3930500.0
2008-09-17 15:55:00,36.13,36.25,35.5,35.9,5002800.0,23.7104,23.7892,23.297,23.5595,5002800.0
2008-09-18 09:30:00,36.53,37.04,36.22,36.76,2477200.0,23.9729,24.3076,23.7695,24.1239,2477200.0
2008-09-18 09:35:00,36.75,37.41,36.71,37.24,2094900.0,24.1173,24.5504,24.0911,24.4389,2094900.0
2008-09-18 09:40:00,37.24,37.53,36.3,36.3,2743100.0,24.4389,24.6292,23.822,23.822,2743100.0
2008-09-18 09:45:00,36.3,36.97,35.97,36.6,1780100.0,23.822,24.2617,23.6054,24.0189,1780100.0
2008-09-18 09:50:00,36.59,37.24,36.22,37.15,1496700.0,24.0123,24.4389,23.7695,24.3798,1496700.0
2008-09-18 09:55:00,37.15,37.45,36.87,37.23,1246900.0,24.3798,24.5767,24.1961,24.4323,1246900.0
2008-09-18 10:00:00,37.22,37.53,36.79,36.8,1419900.0,24.4258,24.6292,24.1436,24.1501,1419900.0
2008-09-18 10:05:00,36.8,37.5,36.8,37.15,1066200.0,24.1501,24.6095,24.1501,24.3798,1066200.0
2008-09-18 10:10:00,37.15,37.34,36.73,37.0,1018100.0,24.3798,24.5045,24.1042,24.2814,1018100.0
2008-09-18 10:15:00,36.99,37.48,36.97,37.2,888600.0,24.2748,24.5964,24.2617,24.4126,888600.0
2008-09-18 10:20:00,37.2,37.3,36.85,37.18,933000.0,24.4126,24.4783,24.1829,24.3995,933000.0
2008-09-18 10:25:00,37.18,37.46,37.07,37.31,749100.0,24.3995,24.5833,24.3273,24.4848,749100.0
2008-09-18 10:30:00,37.3,37.41,37.15,37.27,586100.0,24.4783,24.5504,24.3798,24.4586,586100.0
2008-09-18 10:35:00,37.27,37.53,37.25,37.43,946600.0,24.4586,24.6292,24.4454,24.5636,946600.0
2008-09-18 10:40:00,37.43,37.67,37.13,37.15,1040800.0,24.5636,24.7211,24.3667,24.3798,1040800.0
2008-09-18 10:45:00,37.15,37.15,36.74,37.01,1132500.0,24.3798,24.3798,24.1108,24.2879,1132500.0
2008-09-18 10:50:00,37.01,37.31,36.9,37.27,543600.0,24.2879,24.4848,24.2158,24.4586,543600.0
2008-09-18 10:55:00,37.26,37.28,36.44,36.59,829200.0,24.452,24.4651,23.9139,24.0123,829200.0
2008-09-18 11:00:00,36.58,36.64,36.22,36.27,1038300.0,24.0058,24.0451,23.7695,23.8023,1038300.0
2008-09-18 11:05:00,36.28,36.5,36.02,36.02,986700.0,23.8089,23.9533,23.6383,23.6383,986700.0
2008-09-18 11:10:00,36.05,36.29,35.82,35.98,971100.0,23.6579,23.8154,23.507,23.612,971100.0
2008-09-18 11:15:00,35.98,36.03,35.57,35.61,1012700.0,23.612,23.6448,23.3429,23.3692,1012700.0
2008-09-18 11:20:00,35.62,35.84,35.25,35.32,1202800.0,23.3758,23.5201,23.1329,23.1789,1202800.0
2008-09-18 11:25:00,35.32,35.95,35.31,35.68,922200.0,23.1789,23.5923,23.1723,23.4151,922200.0
2008-09-18 11:30:00,35.71,36.39,35.68,36.19,1033800.0,23.4348,23.8811,23.4151,23.7498,1033800.0
2008-09-18 11:35:00,36.18,36.38,36.02,36.03,599700.0,23.7433,23.8745,23.6383,23.6448,599700.0
2008-09-18 11:40:00,36.03,36.1,35.5,35.61,884000.0,23.6448,23.6908,23.297,23.3692,884000.0
2008-09-18 11:45:00,35.61,35.82,35.35,35.56,1064500.0,23.3692,23.507,23.1986,23.3364,1064500.0
2008-09-18 11:50:00,35.56,35.62,35.0,35.03,2049600.0,23.3364,23.3758,22.9689,22.9886,2049600.0
2008-09-18 11:55:00,35.03,35.25,35.03,35.16,1347400.0,22.9886,23.1329,22.9886,23.0739,1347400.0
2008-09-18 12:00:00,35.16,35.17,34.04,34.69,2736200.0,23.0739,23.0804,22.3389,22.7654,2736200.0
2008-09-18 12:05:00,34.68,34.86,34.43,34.66,1458800.0,22.7589,22.877,22.5948,22.7458,1458800.0
2008-09-18 12:10:00,34.66,35.18,34.54,34.97,1086100.0,22.7458,23.087,22.667,22.9492,1086100.0
2008-09-18 12:15:00,34.98,35.29,34.86,34.94,778300.0,22.9558,23.1592,22.877,22.9295,778300.0
2008-09-18 12:20:00,34.93,35.08,34.83,35.0,639700.0,22.9229,23.0214,22.8573,22.9689,639700.0
2008-09-18 12:25:00,35.0,35.04,34.51,34.75,841600.0,22.9689,22.9951,22.6473,22.8048,841600.0
2008-09-18 12:30:00,34.75,34.93,34.52,34.75,829700.0,22.8048,22.9229,22.6539,22.8048,829700.0
2008-09-18 12:35:00,34.74,34.84,34.47,34.61,1207000.0,22.7983,22.8639,22.6211,22.7129,1207000.0
2008-09-18 12:40:00,34.62,35.03,34.55,34.8,1305900.0,22.7195,22.9886,22.6736,22.8376,1305900.0
2008-09-18 12:45:00,34.8,35.77,34.67,35.75,1773800.0,22.8376,23.4742,22.7523,23.4611,1773800.0
2008-09-18 12:50:00,35.75,35.85,34.86,35.85,2187200.0,23.4611,23.5267,22.877,23.5267,2187200.0
2008-09-18 12:55:00,35.85,35.89,34.69,34.77,1278600.0,23.5267,23.5529,22.7654,22.8179,1278600.0
2008-09-18 13:00:00,34.76,35.24,34.57,35.1,1256800.0,22.8114,23.1264,22.6867,23.0345,1256800.0
2008-09-18 13:05:00,35.1,37.0,35.07,36.74,2355700.0,23.0345,24.2814,23.0148,24.1108,2355700.0
2008-09-18 13:10:00,36.73,37.51,36.45,36.53,2673000.0,24.1042,24.6161,23.9204,23.9729,2673000.0
2008-09-18 13:15:00,36.57,37.51,36.54,37.01,1868300.0,23.9992,24.6161,23.9795,24.2879,1868300.0
2008-09-18 13:20:00,37.01,37.58,36.73,36.97,1604600.0,24.2879,24.662,24.1042,24.2617,1604600.0
2008-09-18 13:25:00,36.99,37.24,36.03,36.56,1287100.0,24.2748,24.4389,23.6448,23.9926,1287100.0
2008-09-18 13:30:00,36.57,38.2,36.57,38.2,2819900.0,23.9992,25.0689,23.9992,25.0689,2819900.0
2008-09-18 13:35:00,38.19,38.25,37.42,37.79,2136100.0,25.0623,25.1017,24.557,24.7998,2136100.0
2008-09-18 13:40:00,37.79,38.28,37.5,37.91,2057500.0,24.7998,25.1214,24.6095,24.8786,2057500.0
2008-09-18 13:45:00,37.9,38.97,37.73,38.97,1935500.0,24.872,25.5742,24.7604,25.5742,1935500.0
2008-09-18 13:50:00,38.97,39.5,38.78,38.83,2467500.0,25.5742,25.922,25.4495,25.4823,2467500.0
2008-09-18 13:55:00,38.83,39.04,38.49,38.79,1330700.0,25.4823,25.6201,25.2592,25.4561,1330700.0
2008-09-18 14:00:00,38.8,38.88,38.15,38.28,1745500.0,25.4626,25.5151,25.0361,25.1214,1745500.0
2008-09-18 14:05:00,38.26,38.3,37.01,37.87,2477800.0,25.1083,25.1345,24.2879,24.8523,2477800.0
2008-09-18 14:10:00,37.87,38.3,37.73,38.12,1730100.0,24.8523,25.1345,24.7604,25.0164,1730100.0
2008-09-18 14:15:00,38.12,38.25,37.2,37.63,1057600.0,25.0164,25.1017,24.4126,24.6948,1057600.0
2008-09-18 14:20:00,37.63,37.63,37.3,37.44,899300.0,24.6948,24.6948,24.4783,24.5701,899300.0
2008-09-18 14:25:00,37.44,37.75,37.37,37.49,714100.0,24.5701,24.7736,24.5242,24.6029,714100.0
2008-09-18 14:30:00,37.48,38.14,37.4,37.9,1097200.0,24.5964,25.0295,24.5439,24.872,1097200.0
2008-09-18 14:35:00,37.9,38.01,37.08,37.16,1191100.0,24.872,24.9442,24.3339,24.3864,1191100.0
2008-09-18 14:40:00,37.15,37.67,37.08,37.67,997500.0,24.3798,24.7211,24.3339,24.7211,997500.0
2008-09-18 14:45:00,37.67,38.74,37.59,38.62,1531300.0,24.7211,25.4233,24.6686,25.3445,1531300.0
2008-09-18 14:50:00,38.63,38.65,37.8,37.9,1303900.0,25.3511,25.3642,24.8064,24.872,1303900.0
2008-09-18 14:55:00,37.9,38.61,37.65,38.28,1101000.0,24.872,25.338,24.7079,25.1214,1101000.0
2008-09-18 15:00:00,38.29,39.63,37.99,39.54,2085700.0,25.128,26.0073,24.9311,25.9483,2085700.0
2008-09-18 15:05:00,39.54,39.9,39.21,39.79,2005500.0,25.9483,26.1845,25.7317,26.1123,2005500.0
2008-09-18 15:10:00,39.79,40.82,39.61,40.39,2822700.0,26.1123,26.7883,25.9942,26.5061,2822700.0
2008-09-18 15:15:00,40.4,40.77,40.17,40.34,1844400.0,26.5126,26.7555,26.3617,26.4733,1844400.0
2008-09-18 15:20:00,40.35,40.81,40.18,40.59,1881900.0,26.4798,26.7817,26.3683,26.6373,1881900.0
2008-09-18 15:25:00,40.74,41.05,40.05,40.29,1992800.0,26.7358,26.9392,26.283,26.4405,1992800.0
2008-09-18 15:30:00,40.38,40.46,40.08,40.44,2127400.0,26.4995,26.552,26.3026,26.5389,2127400.0
2008-09-18 15:35:00,40.45,40.97,40.22,40.42,3074500.0,26.5455,26.8867,26.3945,26.5258,3074500.0
2008-09-18 15:40:00,40.43,40.83,40.23,40.72,2532800.0,26.5323,26.7948,26.4011,26.7226,2532800.0
2008-09-18 15:45:00,40.72,40.91,40.23,40.29,2406200.0,26.7226,26.8473,26.4011,26.4405,2406200.0
2008-09-18 15:50:00,40.29,40.59,39.17,39.5,2654300.0,26.4405,26.6373,25.7055,25.922,2654300.0
2008-09-18 15:55:00,39.48,40.87,39.2,40.33,4129500.0,25.9089,26.8211,25.7251,26.4667,4129500.0
2008-09-19 09:30:00,47.71,48.0,42.55,45.98,9061600.0,31.3099,31.5002,27.9236,30.1745,9061600.0
2008-09-19 09:35:00,46.08,47.5,45.85,46.9,2639300.0,30.2402,31.172,30.0892,30.7783,2639300.0
2008-09-19 09:40:00,46.87,47.25,46.06,46.28,3106500.0,30.7586,31.008,30.227,30.3714,3106500.0
2008-09-19 09:45:00,46.23,46.63,45.18,46.25,1862600.0,30.3386,30.6011,29.6495,30.3517,1862600.0
2008-09-19 09:50:00,46.26,47.0,45.2,45.46,1797500.0,30.3583,30.8439,29.6627,29.8333,1797500.0
2008-09-19 09:55:00,45.44,46.49,45.01,45.78,1417900.0,29.8202,30.5092,29.538,30.0433,1417900.0
2008-09-19 10:00:00,45.85,46.2,45.1,45.3,1156300.0,30.0892,30.3189,29.597,29.7283,1156300.0
2008-09-19 10:05:00,45.28,45.67,44.88,45.46,1319300.0,29.7152,29.9711,29.4527,29.8333,1319300.0
2008-09-19 10:10:00,45.43,46.0,44.94,45.42,1761500.0,29.8136,30.1877,29.492,29.807,1761500.0
2008-09-19 10:15:00,45.42,46.1,45.21,45.21,1168000.0,29.807,30.2533,29.6692,29.6692,1168000.0
2008-09-19 10:20:00,45.25,45.57,45.05,45.55,772700.0,29.6955,29.9055,29.5642,29.8924,772700.0
2008-09-19 10:25:00,45.53,46.42,45.2,46.23,1389000.0,29.8792,30.4633,29.6627,30.3386,1389000.0
2008-09-19 10:30:00,46.23,46.24,45.0,45.28,744300.0,30.3386,30.3452,29.5314,29.7152,744300.0
2008-09-19 10:35:00,45.28,45.65,45.17,45.57,706200.0,29.7152,29.958,29.643,29.9055,706200.0
2008-09-19 10:40:00,45.57,45.61,45.29,45.31,776800.0,29.9055,29.9317,29.7217,29.7349,776800.0
2008-09-19 10:45:00,45.32,45.33,44.97,45.18,769200.0,29.7414,29.748,29.5117,29.6495,769200.0
2008-09-19 10:50:00,45.18,45.55,45.0,45.0,1143300.0,29.6495,29.8924,29.5314,29.5314,1143300.0
2008-09-19 10:55:00,45.0,45.14,44.83,45.04,1015500.0,29.5314,29.6233,29.4199,29.5577,1015500.0
2008-09-19 11:00:00,45.03,45.2,44.86,45.07,1018300.0,29.5511,29.6627,29.4395,29.5774,1018300.0
2008-09-19 11:05:00,45.08,45.79,45.01,45.73,835100.0,29.5839,30.0499,29.538,30.0105,835100.0
2008-09-19 11:10:00,45.73,45.74,45.09,45.16,645900.0,30.0105,30.017,29.5905,29.6364,645900.0
2008-09-19 11:15:00,45.16,45.31,45.08,45.15,1029900.0,29.6364,29.7349,29.5839,29.6299,1029900.0
2008-09-19 11:20:00,45.16,45.2,45.12,45.16,825300.0,29.6364,29.6627,29.6102,29.6364,825300.0
2008-09-19 11:25:00,45.16,45.5,45.12,45.22,994400.0,29.6364,29.8595,29.6102,29.6758,994400.0
2008-09-19 11:30:00,45.22,45.53,45.16,45.25,818100.0,29.6758,29.8792,29.6364,29.6955,818100.0
2008-09-19 11:35:00,45.23,45.5,45.22,45.38,592500.0,29.6824,29.8595,29.6758,29.7808,592500.0
2008-09-19 11:40:00,45.38,45.59,45.32,45.46,641300.0,29.7808,29.9186,29.7414,29.8333,641300.0
2008-09-19 11:45:00,45.45,45.62,45.41,45.46,697800.0,29.8267,29.9383,29.8005,29.8333,697800.0
2008-09-19 11:50:00,45.46,45.55,45.36,45.48,519800.0,29.8333,29.8924,29.7677,29.8464,519800.0
2008-09-19 11:55:00,45.48,45.64,45.36,45.58,847900.0,29.8464,29.9514,29.7677,29.912,847900.0
2008-09-19 12:00:00,45.58,45.69,45.49,45.65,683700.0,29.912,29.9842,29.853,29.958,683700.0
2008-09-19 12:05:00,45.64,45.7,45.45,45.51,608000.0,29.9514,29.9908,29.8267,29.8661,608000.0
2008-09-19 12:10:00,45.49,45.54,45.17,45.52,596700.0,29.853,29.8858,29.643,29.8727,596700.0
2008-09-19 12:15:00,45.52,45.91,45.47,45.83,767400.0,29.8727,30.1286,29.8399,30.0761,767400.0
2008-09-19 12:20:00,45.84,46.0,45.48,45.79,970600.0,30.0827,30.1877,29.8464,30.0499,970600.0
2008-09-19 12:25:00,45.8,45.95,45.49,45.71,658900.0,30.0564,30.1549,29.853,29.9974,658900.0
2008-09-19 12:30:00,45.71,45.86,45.46,45.6,428500.0,29.9974,30.0958,29.8333,29.9252,428500.0
2008-09-19 12:35:00,45.6,45.74,45.49,45.55,336600.0,29.9252,30.017,29.853,29.8924,336600.0
2008-09-19 12:40:00,45.55,45.72,45.46,45.68,507600.0,29.8924,30.0039,29.8333,29.9777,507600.0
2008-09-19 12:45:00,45.68,45.79,45.61,45.76,565200.0,29.9777,30.0499,29.9317,30.0302,565200.0
2008-09-19 12:50:00,45.75,45.85,45.72,45.83,291500.0,30.0236,30.0892,30.0039,30.0761,291500.0
2008-09-19 12:55:00,45.84,45.85,45.56,45.62,551300.0,30.0827,30.0892,29.8989,29.9383,551300.0
2008-09-19 13:00:00,45.64,45.67,45.47,45.55,733500.0,29.9514,29.9711,29.8399,29.8924,733500.0
2008-09-19 13:05:00,45.55,45.56,45.35,45.38,810500.0,29.8924,29.8989,29.7611,29.7808,810500.0
2008-09-19 13:10:00,45.38,45.52,45.08,45.31,957500.0,29.7808,29.8727,29.5839,29.7349,957500.0
2008-09-19 13:15:00,45.32,45.47,45.12,45.17,751800.0,29.7414,29.8399,29.6102,29.643,751800.0
2008-09-19 13:20:00,45.17,45.31,45.09,45.27,545600.0,29.643,29.7349,29.5905,29.7086,545600.0
2008-09-19 13:25:00,45.27,45.38,45.11,45.26,499600.0,29.7086,29.7808,29.6036,29.702,499600.0
2008-09-19 13:30:00,45.25,45.32,45.2,45.23,448400.0,29.6955,29.7414,29.6627,29.6824,448400.0
2008-09-19 13:35:00,45.22,45.23,45.0,45.0,1393300.0,29.6758,29.6824,29.5314,29.5314,1393300.0
2008-09-19 13:40:00,45.0,45.04,44.75,44.81,700700.0,29.5314,29.5577,29.3673,29.4067,700700.0
2008-09-19 13:45:00,44.82,44.83,44.66,44.71,567300.0,29.4133,29.4199,29.3083,29.3411,567300.0
2008-09-19 13:50:00,44.72,45.15,44.71,44.98,920100.0,29.3477,29.6299,29.3411,29.5183,920100.0
2008-09-19 13:55:00,44.98,45.03,44.78,44.8,470500.0,29.5183,29.5511,29.387,29.4002,470500.0
2008-09-19 14:00:00,44.81,45.0,44.79,44.94,650000.0,29.4067,29.5314,29.3936,29.492,650000.0
2008-09-19 14:05:00,44.94,45.07,44.52,44.54,687600.0,29.492,29.5774,29.2164,29.2295,687600.0
2008-09-19 14:10:00,44.54,44.85,44.28,44.6,533800.0,29.2295,29.433,29.0589,29.2689,533800.0
2008-09-19 14:15:00,44.59,44.73,44.3,44.47,453400.0,29.2623,29.3542,29.072,29.1836,453400.0
2008-09-19 14:20:00,44.47,44.59,44.4,44.42,384400.0,29.1836,29.2623,29.1377,29.1508,384400.0
2008-09-19 14:25:00,44.42,44.5,44.37,44.45,392700.0,29.1508,29.2033,29.118,29.1705,392700.0
2008-09-19 14:30:00,44.46,44.55,44.34,44.34,483500.0,29.177,29.2361,29.0983,29.0983,483500.0
2008-09-19 14:35:00,44.34,44.45,44.28,44.29,374100.0,29.0983,29.1705,29.0589,29.0655,374100.0
2008-09-19 14:40:00,44.3,44.57,44.29,44.55,345800.0,29.072,29.2492,29.0655,29.2361,345800.0
2008-09-19 14:45:00,44.55,44.6,44.52,44.56,433600.0,29.2361,29.2689,29.2164,29.2427,433600.0
2008-09-19 14:50:00,44.56,44.62,44.53,44.54,409800.0,29.2427,29.282,29.223,29.2295,409800.0
2008-09-19 14:55:00,44.54,44.65,44.54,44.63,494300.0,29.2295,29.3017,29.2295,29.2886,494300.0
2008-09-19 15:00:00,44.64,44.95,44.55,44.57,475100.0,29.2952,29.4986,29.2361,29.2492,475100.0
2008-09-19 15:05:00,44.57,44.69,44.56,44.63,972600.0,29.2492,29.328,29.2427,29.2886,972600.0
2008-09-19 15:10:00,44.63,44.87,44.61,44.68,919300.0,29.2886,29.4461,29.2755,29.3214,919300.0
2008-09-19 15:15:00,44.68,44.83,44.67,44.68,874500.0,29.3214,29.4199,29.3148,29.3214,874500.0
2008-09-19 15:20:00,44.69,44.9,44.49,44.76,1093900.0,29.328,29.4658,29.1967,29.3739,1093900.0
2008-09-19 15:25:00,44.77,45.05,44.61,45.05,1281400.0,29.3805,29.5642,29.2755,29.5642,1281400.0
2008-09-19 15:30:00,45.04,45.25,44.86,45.02,1075600.0,29.5577,29.6955,29.4395,29.5445,1075600.0
2008-09-19 15:35:00,45.01,45.1,44.77,45.08,1136800.0,29.538,29.597,29.3805,29.5839,1136800.0
2008-09-19 15:40:00,45.08,45.29,44.83,45.06,1401700.0,29.5839,29.7217,29.4199,29.5708,1401700.0
2008-09-19 15:45:00,45.02,45.2,44.93,45.09,1132700.0,29.5445,29.6627,29.4855,29.5905,1132700.0
2008-09-19 15:50:00,45.09,45.48,45.09,45.23,1767100.0,29.5905,29.8464,29.5905,29.6824,1767100.0
2008-09-19 15:55:00,45.23,46.0,45.05,45.87,2308300.0,29.6824,30.1877,29.5642,30.1024,2308300.0
2008-09-22 09:30:00,45.7,45.9,42.61,43.33,3232000.0,29.9908,30.122,27.963,28.4355,3232000.0
2008-09-22 09:35:00,43.35,43.98,42.96,43.66,1813200.0,28.4486,28.862,28.1927,28.652,1813200.0
2008-09-22 09:40:00,43.65,43.7,43.0,43.15,922200.0,28.6455,28.6783,28.2189,28.3173,922200.0
2008-09-22 09:45:00,43.15,43.65,43.07,43.63,817400.0,28.3173,28.6455,28.2648,28.6323,817400.0
2008-09-22 09:50:00,43.63,43.9,43.33,43.51,1258000.0,28.6323,28.8095,28.4355,28.5536,1258000.0
2008-09-22 09:55:00,43.5,43.59,42.76,42.99,1013100.0,28.547,28.6061,28.0614,28.2123,1013100.0
2008-09-22 10:00:00,43.0,43.58,42.98,43.53,1101300.0,28.2189,28.5995,28.2058,28.5667,1101300.0
2008-09-22 10:05:00,43.54,43.55,43.21,43.32,537900.0,28.5733,28.5798,28.3567,28.4289,537900.0
2008-09-22 10:10:00,43.32,43.64,43.27,43.54,657400.0,28.4289,28.6389,28.3961,28.5733,657400.0
2008-09-22 10:15:00,43.53,43.59,43.0,43.0,502200.0,28.5667,28.6061,28.2189,28.2189,502200.0
2008-09-22 10:20:00,43.0,43.4,42.98,43.35,469200.0,28.2189,28.4814,28.2058,28.4486,469200.0
2008-09-22 10:25:00,43.35,43.44,43.21,43.39,617600.0,28.4486,28.5077,28.3567,28.4748,617600.0
2008-09-22 10:30:00,43.39,43.56,43.11,43.23,536800.0,28.4748,28.5864,28.2911,28.3698,536800.0
2008-09-22 10:35:00,43.23,43.56,43.18,43.55,617800.0,28.3698,28.5864,28.337,28.5798,617800.0
2008-09-22 10:40:00,43.56,43.95,43.25,43.42,612900.0,28.5864,28.8423,28.383,28.4945,612900.0
2008-09-22 10:45:00,43.42,43.64,43.31,43.43,350500.0,28.4945,28.6389,28.4223,28.5011,350500.0
2008-09-22 10:50:00,43.44,43.52,43.23,43.25,287700.0,28.5077,28.5602,28.3698,28.383,287700.0
2008-09-22 10:55:00,43.24,43.33,43.08,43.16,298200.0,28.3764,28.4355,28.2714,28.3239,298200.0
2008-09-22 11:00:00,43.16,43.22,43.0,43.07,404300.0,28.3239,28.3633,28.2189,28.2648,404300.0
2008-09-22 11:05:00,43.07,43.16,42.82,43.15,422000.0,28.2648,28.3239,28.1008,28.3173,422000.0
2008-09-22 11:10:00,43.15,43.16,43.04,43.04,489200.0,28.3173,28.3239,28.2452,28.2452,489200.0
2008-09-22 11:15:00,43.04,43.08,42.96,43.05,364100.0,28.2452,28.2714,28.1927,28.2517,364100.0
2008-09-22 11:20:00,43.06,43.06,42.31,42.34,554800.0,28.2583,28.2583,27.7661,27.7858,554800.0
2008-09-22 11:25:00,42.33,42.56,42.3,42.56,483100.0,27.7792,27.9302,27.7595,27.9302,483100.0
2008-09-22 11:30:00,42.56,42.82,42.43,42.48,631600.0,27.9302,28.1008,27.8448,27.8777,631600.0
2008-09-22 11:35:00,42.46,42.79,42.43,42.47,312100.0,27.8645,28.0811,27.8448,27.8711,312100.0
2008-09-22 11:40:00,42.5,42.51,42.11,42.13,413100.0,27.8908,27.8973,27.6348,27.648,413100.0
2008-09-22 11:45:00,42.14,42.4,42.11,42.28,522300.0,27.6545,27.8252,27.6348,27.7464,522300.0
2008-09-22 11:50:00,42.28,42.78,42.28,42.73,324600.0,27.7464,28.0745,27.7464,28.0417,324600.0
2008-09-22 11:55:00,42.72,42.91,42.59,42.83,329600.0,28.0352,28.1598,27.9498,28.1073,329600.0
2008-09-22 12:00:00,42.83,42.87,42.47,42.49,324600.0,28.1073,28.1336,27.8711,27.8842,324600.0
2008-09-22 12:05:00,42.49,42.51,42.42,42.47,278200.0,27.8842,27.8973,27.8383,27.8711,278200.0
2008-09-22 12:10:00,42.47,42.54,42.37,42.37,259300.0,27.8711,27.917,27.8055,27.8055,259300.0
2008-09-22 12:15:00,42.38,42.54,42.37,42.46,272200.0,27.812,27.917,27.8055,27.8645,272200.0
2008-09-22 12:20:00,42.46,42.46,42.21,42.28,196200.0,27.8645,27.8645,27.7005,27.7464,196200.0
2008-09-22 12:25:00,42.28,42.37,42.26,42.34,208100.0,27.7464,27.8055,27.7333,27.7858,208100.0
2008-09-22 12:30:00,42.33,42.87,42.32,42.58,299800.0,27.7792,28.1336,27.7727,27.9433,299800.0
2008-09-22 12:35:00,42.64,43.0,42.62,42.96,397000.0,27.9827,28.2189,27.9695,28.1927,397000.0
2008-09-22 12:40:00,42.96,42.98,42.77,42.79,254700.0,28.1927,28.2058,28.068,28.0811,254700.0
2008-09-22 12:45:00,42.78,42.8,42.73,42.76,144100.0,28.0745,28.0877,28.0417,28.0614,144100.0
2008-09-22 12:50:00,42.76,42.78,42.52,42.62,210300.0,28.0614,28.0745,27.9039,27.9695,210300.0
2008-09-22 12:55:00,42.62,42.64,42.48,42.6,178500.0,27.9695,27.9827,27.8777,27.9564,178500.0
2008-09-22 13:00:00,42.61,42.71,42.51,42.56,406200.0,27.963,28.0286,27.8973,27.9302,406200.0
2008-09-22 13:05:00,42.57,42.61,42.47,42.61,196400.0,27.9367,27.963,27.8711,27.963,196400.0
2008-09-22 13:10:00,42.61,42.77,42.35,42.42,260600.0,27.963,28.068,27.7923,27.8383,260600.0
2008-09-22 13:15:00,42.42,42.44,42.2,42.25,255200.0,27.8383,27.8514,27.6939,27.7267,255200.0
2008-09-22 13:20:00,42.25,42.27,42.11,42.26,211900.0,27.7267,27.7398,27.6348,27.7333,211900.0
2008-09-22 13:25:00,42.26,42.52,42.26,42.38,330800.0,27.7333,27.9039,27.7333,27.812,330800.0
2008-09-22 13:30:00,42.39,42.48,42.11,42.12,185800.0,27.8186,27.8777,27.6348,27.6414,185800.0
2008-09-22 13:35:00,42.12,42.29,41.79,41.9,703000.0,27.6414,27.753,27.4248,27.497,703000.0
2008-09-22 13:40:00,41.9,42.12,41.81,42.07,275700.0,27.497,27.6414,27.438,27.6086,275700.0
2008-09-22 13:45:00,42.07,42.45,42.06,42.13,288300.0,27.6086,27.858,27.602,27.648,288300.0
2008-09-22 13:50:00,42.13,42.4,42.05,42.34,251900.0,27.648,27.8252,27.5955,27.7858,251900.0
2008-09-22 13:55:00,42.33,42.53,42.3,42.52,235700.0,27.7792,27.9105,27.7595,27.9039,235700.0
2008-09-22 14:00:00,42.53,42.57,42.31,42.33,173900.0,27.9105,27.9367,27.7661,27.7792,173900.0
2008-09-22 14:05:00,42.34,42.44,42.0,42.44,219500.0,27.7858,27.8514,27.5627,27.8514,219500.0
2008-09-22 14:10:00,42.43,42.69,42.42,42.49,240200.0,27.8448,28.0155,27.8383,27.8842,240200.0
2008-09-22 14:15:00,42.49,42.69,42.44,42.66,285000.0,27.8842,28.0155,27.8514,27.9958,285000.0
2008-09-22 14:20:00,42.65,42.68,42.03,42.31,288800.0,27.9892,28.0089,27.5823,27.7661,288800.0
2008-09-22 14:25:00,42.31,42.68,42.31,42.54,197900.0,27.7661,28.0089,27.7661,27.917,197900.0
2008-09-22 14:30:00,42.53,42.85,42.53,42.7,255700.0,27.9105,28.1205,27.9105,28.022,255700.0
2008-09-22 14:35:00,42.68,42.9,42.68,42.86,206300.0,28.0089,28.1533,28.0089,28.127,206300.0
2008-09-22 14:40:00,42.86,42.89,42.72,42.83,322800.0,28.127,28.1467,28.0352,28.1073,322800.0
2008-09-22 14:45:00,42.81,42.88,42.63,42.65,289900.0,28.0942,28.1402,27.9761,27.9892,289900.0
2008-09-22 14:50:00,42.65,42.96,42.4,42.42,351900.0,27.9892,28.1927,27.8252,27.8383,351900.0
2008-09-22 14:55:00,42.42,42.87,41.96,42.15,568300.0,27.8383,28.1336,27.5364,27.6611,568300.0
2008-09-22 15:00:00,42.15,42.45,41.93,42.33,705500.0,27.6611,27.858,27.5167,27.7792,705500.0
2008-09-22 15:05:00,42.33,42.74,42.33,42.59,414200.0,27.7792,28.0483,27.7792,27.9498,414200.0
2008-09-22 15:10:00,42.59,42.74,42.27,42.28,325000.0,27.9498,28.0483,27.7398,27.7464,325000.0
2008-09-22 15:15:00,42.27,42.29,41.61,41.64,638300.0,27.7398,27.753,27.3067,27.3264,638300.0
2008-09-22 15:20:00,41.62,41.95,41.59,41.65,734000.0,27.3133,27.5298,27.2936,27.333,734000.0
2008-09-22 15:25:00,41.66,42.7,41.0,41.15,824300.0,27.3395,28.022,26.9064,27.0048,824300.0
2008-09-22 15:30:00,41.14,42.3,40.83,41.49,1013300.0,26.9983,27.7595,26.7948,27.228,1013300.0
2008-09-22 15:35:00,41.5,41.5,41.01,41.01,735700.0,27.2345,27.2345,26.913,26.913,735700.0
2008-09-22 15:40:00,41.02,41.23,40.75,41.2,807600.0,26.9195,27.0573,26.7423,27.0376,807600.0
2008-09-22 15:45:00,41.2,41.32,41.0,41.04,892500.0,27.0376,27.1164,26.9064,26.9326,892500.0
2008-09-22 15:50:00,41.04,41.5,41.0,41.26,1201000.0,26.9326,27.2345,26.9064,27.077,1201000.0
2008-09-22 15:55:00,41.26,41.6,41.15,41.18,1251600.0,27.077,27.3002,27.0048,27.0245,1251600.0
2008-09-23 09:30:00,40.44,41.02,40.36,40.51,1005400.0,26.5389,26.9195,26.4864,26.5848,1005400.0
2008-09-23 09:35:00,40.53,41.08,40.29,40.63,600400.0,26.598,26.9589,26.4405,26.6636,600400.0
2008-09-23 09:40:00,40.63,41.49,40.59,41.21,910600.0,26.6636,27.228,26.6373,27.0442,910600.0
2008-09-23 09:45:00,41.21,41.74,41.2,41.58,642600.0,27.0442,27.392,27.0376,27.287,642600.0
2008-09-23 09:50:00,41.58,41.68,41.17,41.39,527100.0,27.287,27.3527,27.018,27.1623,527100.0
2008-09-23 09:55:00,41.41,41.7,41.31,41.66,494200.0,27.1755,27.3658,27.1098,27.3395,494200.0
2008-09-23 10:00:00,41.66,42.18,41.51,41.82,451500.0,27.3395,27.6808,27.2411,27.4445,451500.0
2008-09-23 10:05:00,41.83,41.95,41.57,41.58,603800.0,27.4511,27.5298,27.2805,27.287,603800.0
2008-09-23 10:10:00,41.59,41.88,41.47,41.71,302600.0,27.2936,27.4839,27.2148,27.3723,302600.0
2008-09-23 10:15:00,41.7,42.09,41.7,42.02,283000.0,27.3658,27.6217,27.3658,27.5758,283000.0
2008-09-23 10:20:00,42.02,42.08,41.84,41.99,409400.0,27.5758,27.6152,27.4577,27.5561,409400.0
2008-09-23 10:25:00,41.99,42.15,41.57,41.65,417200.0,27.5561,27.6611,27.2805,27.333,417200.0
2008-09-23 10:30:00,41.62,41.89,41.59,41.79,251400.0,27.3133,27.4905,27.2936,27.4248,251400.0
2008-09-23 10:35:00,41.79,41.8,41.64,41.66,230400.0,27.4248,27.4314,27.3264,27.3395,230400.0
2008-09-23 10:40:00,41.65,41.69,40.91,41.02,441600.0,27.333,27.3592,26.8473,26.9195,441600.0
2008-09-23 10:45:00,41.01,41.23,40.92,41.04,302400.0,26.913,27.0573,26.8539,26.9326,302400.0
2008-09-23 10:50:00,41.05,41.05,40.37,40.65,720500.0,26.9392,26.9392,26.493,26.6767,720500.0
2008-09-23 10:55:00,40.65,40.91,40.52,40.69,430700.0,26.6767,26.8473,26.5914,26.703,430700.0
2008-09-23 11:00:00,40.68,40.85,40.36,40.6,358600.0,26.6964,26.808,26.4864,26.6439,358600.0
2008-09-23 11:05:00,40.57,40.75,40.06,40.67,629500.0,26.6242,26.7423,26.2895,26.6898,629500.0
2008-09-23 11:10:00,40.65,41.29,40.39,41.05,528400.0,26.6767,27.0967,26.5061,26.9392,528400.0
2008-09-23 11:15:00,41.07,41.7,41.06,41.6,498500.0,26.9523,27.3658,26.9458,27.3002,498500.0
2008-09-23 11:20:00,41.6,41.98,41.38,41.56,481500.0,27.3002,27.5495,27.1558,27.2739,481500.0
2008-09-23 11:25:00,41.59,41.93,41.4,41.41,273200.0,27.2936,27.5167,27.1689,27.1755,273200.0
2008-09-23 11:30:00,41.41,41.8,41.4,41.79,178400.0,27.1755,27.4314,27.1689,27.4248,178400.0
2008-09-23 11:35:00,41.78,41.79,41.41,41.41,170200.0,27.4183,27.4248,27.1755,27.1755,170200.0
2008-09-23 11:40:00,41.38,41.5,41.19,41.31,207300.0,27.1558,27.2345,27.0311,27.1098,207300.0
2008-09-23 11:45:00,41.3,41.5,41.08,41.48,167500.0,27.1033,27.2345,26.9589,27.2214,167500.0
2008-09-23 11:50:00,41.46,41.66,41.37,41.44,158300.0,27.2083,27.3395,27.1492,27.1952,158300.0
2008-09-23 11:55:00,41.42,41.58,41.22,41.5,169500.0,27.182,27.287,27.0508,27.2345,169500.0
2008-09-23 12:00:00,41.5,41.8,41.48,41.76,289300.0,27.2345,27.4314,27.2214,27.4052,289300.0
2008-09-23 12:05:00,41.75,41.91,41.62,41.91,243600.0,27.3986,27.5036,27.3133,27.5036,243600.0
2008-09-23 12:10:00,41.91,42.0,41.79,41.89,240700.0,27.5036,27.5627,27.4248,27.4905,240700.0
2008-09-23 12:15:00,41.89,41.99,41.83,41.97,145800.0,27.4905,27.5561,27.4511,27.543,145800.0
2008-09-23 12:20:00,41.97,42.05,41.92,41.99,250900.0,27.543,27.5955,27.5102,27.5561,250900.0
2008-09-23 12:25:00,41.98,42.06,41.73,41.73,219800.0,27.5495,27.602,27.3855,27.3855,219800.0
2008-09-23 12:30:00,41.73,42.02,41.7,41.88,285300.0,27.3855,27.5758,27.3658,27.4839,285300.0
2008-09-23 12:35:00,41.88,41.99,41.72,41.74,221700.0,27.4839,27.5561,27.3789,27.392,221700.0
2008-09-23 12:40:00,41.75,41.83,41.36,41.41,267000.0,27.3986,27.4511,27.1427,27.1755,267000.0
2008-09-23 12:45:00,41.4,41.44,41.15,41.34,181200.0,27.1689,27.1952,27.0048,27.1295,181200.0
2008-09-23 12:50:00,41.34,41.34,41.18,41.24,258500.0,27.1295,27.1295,27.0245,27.0639,258500.0
2008-09-23 12:55:00,41.24,41.56,40.99,41.03,272000.0,27.0639,27.2739,26.8998,26.9261,272000.0
2008-09-23 13:00:00,41.03,41.1,40.56,40.8,372300.0,26.9261,26.972,26.6176,26.7751,372300.0
2008-09-23 13:05:00,40.8,41.06,40.5,40.69,382700.0,26.7751,26.9458,26.5783,26.703,382700.0
2008-09-23 13:10:00,40.71,40.97,40.6,40.7,238500.0,26.7161,26.8867,26.6439,26.7095,238500.0
2008-09-23 13:15:00,40.69,41.03,40.6,40.7,217300.0,26.703,26.9261,26.6439,26.7095,217300.0
2008-09-23 13:20:00,40.72,41.14,40.72,40.87,266200.0,26.7226,26.9983,26.7226,26.8211,266200.0
2008-09-23 13:25:00,40.88,41.24,40.75,40.77,149800.0,26.8276,27.0639,26.7423,26.7555,149800.0
2008-09-23 13:30:00,40.76,40.98,40.5,40.68,556300.0,26.7489,26.8933,26.5783,26.6964,556300.0
2008-09-23 13:35:00,40.66,40.99,40.5,40.84,223400.0,26.6833,26.8998,26.5783,26.8014,223400.0
2008-09-23 13:40:00,40.83,40.88,40.58,40.82,220600.0,26.7948,26.8276,26.6308,26.7883,220600.0
2008-09-23 13:45:00,40.8,40.91,40.51,40.56,319200.0,26.7751,26.8473,26.5848,26.6176,319200.0
2008-09-23 13:50:00,40.57,40.8,40.3,40.62,307900.0,26.6242,26.7751,26.447,26.657,307900.0
2008-09-23 13:55:00,40.6,40.96,40.48,40.96,257600.0,26.6439,26.8801,26.5651,26.8801,257600.0
2008-09-23 14:00:00,40.95,40.95,40.55,40.69,276200.0,26.8736,26.8736,26.6111,26.703,276200.0
2008-09-23 14:05:00,40.65,41.25,40.64,41.12,370500.0,26.6767,27.0705,26.6701,26.9851,370500.0
2008-09-23 14:10:00,41.16,41.2,40.78,41.06,326300.0,27.0114,27.0376,26.762,26.9458,326300.0
2008-09-23 14:15:00,41.06,41.13,40.81,40.96,230900.0,26.9458,26.9917,26.7817,26.8801,230900.0
2008-09-23 14:20:00,40.96,41.29,40.78,40.84,293700.0,26.8801,27.0967,26.762,26.8014,293700.0
2008-09-23 14:25:00,40.83,41.2,40.82,41.19,408200.0,26.7948,27.0376,26.7883,27.0311,408200.0
2008-09-23 14:30:00,41.19,41.26,41.0,41.17,930200.0,27.0311,27.077,26.9064,27.018,930200.0
2008-09-23 14:35:00,41.18,41.19,40.94,41.0,376100.0,27.0245,27.0311,26.867,26.9064,376100.0
2008-09-23 14:40:00,40.99,41.28,40.98,41.15,495700.0,26.8998,27.0901,26.8933,27.0048,495700.0
2008-09-23 14:45:00,41.17,41.68,41.07,41.58,436300.0,27.018,27.3527,26.9523,27.287,436300.0
2008-09-23 14:50:00,41.55,41.95,41.5,41.58,520300.0,27.2673,27.5298,27.2345,27.287,520300.0
2008-09-23 14:55:00,41.57,41.81,41.5,41.55,362000.0,27.2805,27.438,27.2345,27.2673,362000.0
2008-09-23 15:00:00,41.55,41.79,41.53,41.65,335000.0,27.2673,27.4248,27.2542,27.333,335000.0
2008-09-23 15:05:00,41.64,41.98,41.59,41.84,407500.0,27.3264,27.5495,27.2936,27.4577,407500.0
2008-09-23 15:10:00,41.81,41.94,41.63,41.77,216600.0,27.438,27.5233,27.3198,27.4117,216600.0
2008-09-23 15:15:00,41.75,42.13,41.2,41.99,698500.0,27.3986,27.648,27.0376,27.5561,698500.0
2008-09-23 15:20:00,41.97,42.11,41.34,41.43,457000.0,27.543,27.6348,27.1295,27.1886,457000.0
2008-09-23 15:25:00,41.4,41.85,41.39,41.61,354000.0,27.1689,27.4642,27.1623,27.3067,354000.0
2008-09-23 15:30:00,41.61,41.85,41.26,41.31,272600.0,27.3067,27.4642,27.077,27.1098,272600.0
2008-09-23 15:35:00,41.32,41.35,40.92,41.18,372400.0,27.1164,27.1361,26.8539,27.0245,372400.0
2008-09-23 15:40:00,41.18,41.3,40.61,40.71,537500.0,27.0245,27.1033,26.6505,26.7161,537500.0
2008-09-23 15:45:00,40.72,40.72,40.12,40.3,748400.0,26.7226,26.7226,26.3289,26.447,748400.0
2008-09-23 15:50:00,40.3,41.3,40.07,40.83,881900.0,26.447,27.1033,26.2961,26.7948,881900.0
2008-09-23 15:55:00,40.83,41.1,40.5,40.99,1047300.0,26.7948,26.972,26.5783,26.8998,1047300.0
2008-09-24 09:30:00,41.5,41.5,41.5,41.5,4900.0,27.2345,27.2345,27.2345,27.2345,4900.0
2008-09-24 09:35:00,41.5,41.5,41.5,41.5,0.0,27.2345,27.2345,27.2345,27.2345,0.0
2008-09-24 09:40:00,41.3,41.55,40.22,41.2,1587400.0,27.1033,27.2673,26.3945,27.0376,1587400.0
2008-09-24 09:45:00,41.23,41.3,40.95,41.08,600600.0,27.0573,27.1033,26.8736,26.9589,600600.0
2008-09-24 09:50:00,41.08,41.19,40.93,41.14,620400.0,26.9589,27.0311,26.8605,26.9983,620400.0
2008-09-24 09:55:00,41.15,41.24,40.79,41.17,396800.0,27.0048,27.0639,26.7686,27.018,396800.0
2008-09-24 10:00:00,41.14,41.35,40.96,41.0,343200.0,26.9983,27.1361,26.8801,26.9064,343200.0
2008-09-24 10:05:00,41.01,41.26,40.91,41.08,378700.0,26.913,27.077,26.8473,26.9589,378700.0
2008-09-24 10:10:00,41.05,41.4,40.66,40.8,431500.0,26.9392,27.1689,26.6833,26.7751,431500.0
2008-09-24 10:15:00,40.8,41.04,40.67,40.97,385800.0,26.7751,26.9326,26.6898,26.8867,385800.0
2008-09-24 10:20:00,40.96,41.05,40.72,40.86,587400.0,26.8801,26.9392,26.7226,26.8145,587400.0
2008-09-24 10:25:00,40.87,41.2,40.82,41.18,390800.0,26.8211,27.0376,26.7883,27.0245,390800.0
2008-09-24 10:30:00,41.19,41.3,41.12,41.19,348000.0,27.0311,27.1033,26.9851,27.0311,348000.0
2008-09-24 10:35:00,41.19,41.22,40.93,41.04,391100.0,27.0311,27.0508,26.8605,26.9326,391100.0
2008-09-24 10:40:00,41.04,41.24,40.95,41.22,482600.0,26.9326,27.0639,26.8736,27.0508,482600.0
2008-09-24 10:45:00,41.2,41.22,41.0,41.02,478700.0,27.0376,27.0508,26.9064,26.9195,478700.0
2008-09-24 10:50:00,41.01,41.18,40.85,40.85,299800.0,26.913,27.0245,26.808,26.808,299800.0
2008-09-24 10:55:00,40.86,41.08,40.76,41.07,283600.0,26.8145,26.9589,26.7489,26.9523,283600.0
2008-09-24 11:00:00,41.06,41.19,41.02,41.1,289100.0,26.9458,27.0311,26.9195,26.972,289100.0
2008-09-24 11:05:00,41.1,41.16,40.75,40.78,366100.0,26.972,27.0114,26.7423,26.762,366100.0
2008-09-24 11:10:00,40.78,40.9,40.74,40.86,247200.0,26.762,26.8408,26.7358,26.8145,247200.0
2008-09-24 11:15:00,40.86,40.9,40.71,40.8,304800.0,26.8145,26.8408,26.7161,26.7751,304800.0
2008-09-24 11:20:00,40.84,40.87,40.73,40.86,154500.0,26.8014,26.8211,26.7292,26.8145,154500.0
2008-09-24 11:25:00,40.85,41.02,40.83,40.98,222900.0,26.808,26.9195,26.7948,26.8933,222900.0
2008-09-24 11:30:00,40.96,41.1,40.89,41.02,245400.0,26.8801,26.972,26.8342,26.9195,245400.0
2008-09-24 11:35:00,41.03,41.05,40.9,40.94,83000.0,26.9261,26.9392,26.8408,26.867,83000.0
2008-09-24 11:40:00,40.96,41.09,40.9,40.9,153200.0,26.8801,26.9655,26.8408,26.8408,153200.0
2008-09-24 11:45:00,40.9,41.06,40.88,40.96,177200.0,26.8408,26.9458,26.8276,26.8801,177200.0
2008-09-24 11:50:00,40.97,41.24,40.85,41.1,220400.0,26.8867,27.0639,26.808,26.972,220400.0
2008-09-24 11:55:00,41.1,41.2,41.05,41.16,98900.0,26.972,27.0376,26.9392,27.0114,98900.0
2008-09-24 12:00:00,41.17,41.23,41.11,41.12,101100.0,27.018,27.0573,26.9786,26.9851,101100.0
2008-09-24 12:05:00,41.12,41.18,41.05,41.1,171300.0,26.9851,27.0245,26.9392,26.972,171300.0
2008-09-24 12:10:00,41.11,41.3,41.06,41.28,193800.0,26.9786,27.1033,26.9458,27.0901,193800.0
2008-09-24 12:15:00,41.29,41.69,41.28,41.35,189100.0,27.0967,27.3592,27.0901,27.1361,189100.0
2008-09-24 12:20:00,41.36,41.43,41.17,41.22,316900.0,27.1427,27.1886,27.018,27.0508,316900.0
2008-09-24 12:25:00,41.21,41.3,41.15,41.29,132400.0,27.0442,27.1033,27.0048,27.0967,132400.0
2008-09-24 12:30:00,41.28,41.44,41.27,41.39,197100.0,27.0901,27.1952,27.0836,27.1623,197100.0
2008-09-24 12:35:00,41.39,41.49,41.37,41.42,145500.0,27.1623,27.228,27.1492,27.182,145500.0
2008-09-24 12:40:00,41.42,41.47,41.36,41.4,152100.0,27.182,27.2148,27.1427,27.1689,152100.0
2008-09-24 12:45:00,41.39,41.5,41.36,41.43,110800.0,27.1623,27.2345,27.1427,27.1886,110800.0
2008-09-24 12:50:00,41.42,41.5,41.37,41.41,108200.0,27.182,27.2345,27.1492,27.1755,108200.0
2008-09-24 12:55:00,41.43,41.45,41.31,41.38,73500.0,27.1886,27.2017,27.1098,27.1558,73500.0
2008-09-24 13:00:00,41.38,41.41,41.3,41.31,100900.0,27.1558,27.1755,27.1033,27.1098,100900.0
2008-09-24 13:05:00,41.31,41.6,41.3,41.49,178900.0,27.1098,27.3002,27.1033,27.228,178900.0
2008-09-24 13:10:00,41.49,41.61,41.41,41.5,262200.0,27.228,27.3067,27.1755,27.2345,262200.0
2008-09-24 13:15:00,41.5,41.67,41.47,41.6,295000.0,27.2345,27.3461,27.2148,27.3002,295000.0
2008-09-24 13:20:00,41.6,42.23,41.57,42.07,337500.0,27.3002,27.7136,27.2805,27.6086,337500.0
2008-09-24 13:25:00,42.06,42.2,41.88,42.0,335900.0,27.602,27.6939,27.4839,27.5627,335900.0
2008-09-24 13:30:00,42.0,42.03,41.92,42.01,318400.0,27.5627,27.5823,27.5102,27.5692,318400.0
2008-09-24 13:35:00,42.0,42.19,42.0,42.17,216500.0,27.5627,27.6873,27.5627,27.6742,216500.0
2008-09-24 13:40:00,42.17,42.3,42.13,42.28,232200.0,27.6742,27.7595,27.648,27.7464,232200.0
2008-09-24 13:45:00,42.29,42.5,42.26,42.46,254600.0,27.753,27.8908,27.7333,27.8645,254600.0
2008-09-24 13:50:00,42.46,42.5,42.12,42.12,249100.0,27.8645,27.8908,27.6414,27.6414,249100.0
2008-09-24 13:55:00,42.12,42.12,41.5,41.8,497700.0,27.6414,27.6414,27.2345,27.4314,497700.0
2008-09-24 14:00:00,41.8,42.07,41.64,41.75,150900.0,27.4314,27.6086,27.3264,27.3986,150900.0
2008-09-24 14:05:00,41.74,41.83,41.56,41.73,231500.0,27.392,27.4511,27.2739,27.3855,231500.0
2008-09-24 14:10:00,41.71,41.72,41.26,41.51,286600.0,27.3723,27.3789,27.077,27.2411,286600.0
2008-09-24 14:15:00,41.51,41.74,41.41,41.72,253700.0,27.2411,27.392,27.1755,27.3789,253700.0
2008-09-24 14:20:00,41.73,41.99,41.65,41.97,192100.0,27.3855,27.5561,27.333,27.543,192100.0
2008-09-24 14:25:00,41.97,41.98,41.82,41.9,175700.0,27.543,27.5495,27.4445,27.497,175700.0
2008-09-24 14:30:00,41.87,41.92,41.55,41.83,266700.0,27.4773,27.5102,27.2673,27.4511,266700.0
2008-09-24 14:35:00,41.83,42.0,41.67,41.97,263500.0,27.4511,27.5627,27.3461,27.543,263500.0
2008-09-24 14:40:00,41.96,42.26,41.92,42.09,359900.0,27.5364,27.7333,27.5102,27.6217,359900.0
2008-09-24 14:45:00,42.09,42.25,42.05,42.11,249300.0,27.6217,27.7267,27.5955,27.6348,249300.0
2008-09-24 14:50:00,42.11,42.15,42.0,42.1,218500.0,27.6348,27.6611,27.5627,27.6283,218500.0
2008-09-24 14:55:00,42.1,42.26,41.85,41.89,209900.0,27.6283,27.7333,27.4642,27.4905,209900.0
2008-09-24 15:00:00,41.89,41.98,41.76,41.95,213900.0,27.4905,27.5495,27.4052,27.5298,213900.0
2008-09-24 15:05:00,41.97,42.14,41.8,41.95,286600.0,27.543,27.6545,27.4314,27.5298,286600.0
2008-09-24 15:10:00,41.95,41.97,41.38,41.64,304500.0,27.5298,27.543,27.1558,27.3264,304500.0
2008-09-24 15:15:00,41.64,41.91,41.44,41.52,317300.0,27.3264,27.5036,27.1952,27.2477,317300.0
2008-09-24 15:20:00,41.53,41.55,41.4,41.49,324500.0,27.2542,27.2673,27.1689,27.228,324500.0
2008-09-24 15:25:00,41.48,41.51,41.27,41.44,252500.0,27.2214,27.2411,27.0836,27.1952,252500.0
2008-09-24 15:30:00,41.45,41.54,41.35,41.35,315600.0,27.2017,27.2608,27.1361,27.1361,315600.0
2008-09-24 15:35:00,41.36,41.36,41.05,41.08,582500.0,27.1427,27.1427,26.9392,26.9589,582500.0
2008-09-24 15:40:00,41.07,41.14,40.95,40.97,454800.0,26.9523,26.9983,26.8736,26.8867,454800.0
2008-09-24 15:45:00,40.97,41.09,40.91,41.09,494200.0,26.8867,26.9655,26.8473,26.9655,494200.0
2008-09-24 15:50:00,41.09,41.09,40.8,40.92,558800.0,26.9655,26.9655,26.7751,26.8539,558800.0
2008-09-24 15:55:00,40.91,41.31,40.89,41.23,1170500.0,26.8473,27.1098,26.8342,27.0573,1170500.0
2008-09-25 09:30:00,42.29,42.5,41.3,41.91,1275400.0,27.753,27.8908,27.1033,27.5036,1275400.0
2008-09-25 09:35:00,41.93,42.44,41.82,42.14,752800.0,27.5167,27.8514,27.4445,27.6545,752800.0
2008-09-25 09:40:00,42.15,42.47,42.02,42.15,496200.0,27.6611,27.8711,27.5758,27.6611,496200.0
2008-09-25 09:45:00,42.15,42.63,42.15,42.3,704200.0,27.6611,27.9761,27.6611,27.7595,704200.0
2008-09-25 09:50:00,42.28,42.57,42.25,42.44,687000.0,27.7464,27.9367,27.7267,27.8514,687000.0
2008-09-25 09:55:00,42.45,42.75,42.31,42.72,555200.0,27.858,28.0548,27.7661,28.0352,555200.0
2008-09-25 10:00:00,42.72,43.0,42.62,42.79,492600.0,28.0352,28.2189,27.9695,28.0811,492600.0
2008-09-25 10:05:00,42.79,43.75,42.71,43.38,864000.0,28.0811,28.7111,28.0286,28.4683,864000.0
2008-09-25 10:10:00,43.39,43.97,43.03,43.84,895300.0,28.4748,28.8555,28.2386,28.7702,895300.0
2008-09-25 10:15:00,43.84,45.0,43.77,44.47,1364700.0,28.7702,29.5314,28.7242,29.1836,1364700.0
2008-09-25 10:20:00,44.47,44.5,43.62,43.86,957000.0,29.1836,29.2033,28.6258,28.7833,957000.0
2008-09-25 10:25:00,43.92,43.94,43.56,43.9,440300.0,28.8227,28.8358,28.5864,28.8095,440300.0
2008-09-25 10:30:00,43.89,44.08,43.23,43.23,618000.0,28.803,28.9277,28.3698,28.3698,618000.0
2008-09-25 10:35:00,43.23,43.35,42.85,43.2,815900.0,28.3698,28.4486,28.1205,28.3502,815900.0
2008-09-25 10:40:00,43.19,43.45,42.9,42.9,641100.0,28.3436,28.5142,28.1533,28.1533,641100.0
2008-09-25 10:45:00,42.9,43.5,42.85,43.5,419700.0,28.1533,28.547,28.1205,28.547,419700.0
2008-09-25 10:50:00,43.48,43.5,43.09,43.14,305000.0,28.5339,28.547,28.278,28.3108,305000.0
2008-09-25 10:55:00,43.12,43.27,42.95,43.12,273800.0,28.2977,28.3961,28.1861,28.2977,273800.0
2008-09-25 11:00:00,43.13,43.29,43.0,43.12,280700.0,28.3042,28.4092,28.2189,28.2977,280700.0
2008-09-25 11:05:00,43.12,43.45,43.11,43.22,301500.0,28.2977,28.5142,28.2911,28.3633,301500.0
2008-09-25 11:10:00,43.23,43.64,43.2,43.61,328900.0,28.3698,28.6389,28.3502,28.6192,328900.0
2008-09-25 11:15:00,43.62,43.85,43.46,43.85,283100.0,28.6258,28.7767,28.5208,28.7767,283100.0
2008-09-25 11:20:00,43.84,44.22,43.81,44.13,416800.0,28.7702,29.0195,28.7505,28.9605,416800.0
2008-09-25 11:25:00,44.1,44.49,44.05,44.09,451900.0,28.9408,29.1967,28.908,28.9342,451900.0
2008-09-25 11:30:00,44.09,44.12,43.56,43.62,562600.0,28.9342,28.9539,28.5864,28.6258,562600.0
2008-09-25 11:35:00,43.62,43.65,43.41,43.45,417500.0,28.6258,28.6455,28.488,28.5142,417500.0
2008-09-25 11:40:00,43.45,43.75,43.4,43.68,289700.0,28.5142,28.7111,28.4814,28.6652,289700.0
2008-09-25 11:45:00,43.68,43.87,43.52,43.73,203500.0,28.6652,28.7898,28.5602,28.698,203500.0
2008-09-25 11:50:00,43.73,43.93,43.6,43.63,139500.0,28.698,28.8292,28.6127,28.6323,139500.0
2008-09-25 11:55:00,43.63,43.67,43.32,43.46,260000.0,28.6323,28.6586,28.4289,28.5208,260000.0
2008-09-25 12:00:00,43.46,43.57,43.24,43.28,212700.0,28.5208,28.593,28.3764,28.4027,212700.0
2008-09-25 12:05:00,43.28,43.33,43.12,43.2,227400.0,28.4027,28.4355,28.2977,28.3502,227400.0
2008-09-25 12:10:00,43.21,43.59,43.2,43.58,249700.0,28.3567,28.6061,28.3502,28.5995,249700.0
2008-09-25 12:15:00,43.58,43.75,43.47,43.74,212500.0,28.5995,28.7111,28.5273,28.7045,212500.0
2008-09-25 12:20:00,43.74,43.74,43.3,43.48,246200.0,28.7045,28.7045,28.4158,28.5339,246200.0
2008-09-25 12:25:00,43.47,43.69,43.34,43.45,139300.0,28.5273,28.6717,28.442,28.5142,139300.0
2008-09-25 12:30:00,43.45,43.54,43.26,43.4,259600.0,28.5142,28.5733,28.3895,28.4814,259600.0
2008-09-25 12:35:00,43.39,43.5,43.33,43.46,124200.0,28.4748,28.547,28.4355,28.5208,124200.0
2008-09-25 12:40:00,43.44,43.49,43.35,43.43,108400.0,28.5077,28.5405,28.4486,28.5011,108400.0
2008-09-25 12:45:00,43.43,43.64,43.4,43.63,509700.0,28.5011,28.6389,28.4814,28.6323,509700.0
2008-09-25 12:50:00,43.66,44.0,43.63,43.75,324700.0,28.652,28.8752,28.6323,28.7111,324700.0
2008-09-25 12:55:00,43.73,44.23,43.72,44.22,400000.0,28.698,29.0261,28.6914,29.0195,400000.0
2008-09-25 13:00:00,44.22,44.75,44.21,44.45,564100.0,29.0195,29.3673,29.013,29.1705,564100.0
2008-09-25 13:05:00,44.45,44.77,44.39,44.73,400700.0,29.1705,29.3805,29.1311,29.3542,400700.0
2008-09-25 13:10:00,44.73,44.77,44.21,44.41,393100.0,29.3542,29.3805,29.013,29.1442,393100.0
2008-09-25 13:15:00,44.41,44.93,43.94,44.04,387800.0,29.1442,29.4855,28.8358,28.9014,387800.0
2008-09-25 13:20:00,44.02,44.1,43.76,43.82,224400.0,28.8883,28.9408,28.7177,28.757,224400.0
2008-09-25 13:25:00,43.82,44.0,43.74,43.87,240000.0,28.757,28.8752,28.7045,28.7898,240000.0
2008-09-25 13:30:00,43.87,44.08,43.85,44.0,424400.0,28.7898,28.9277,28.7767,28.8752,424400.0
2008-09-25 13:35:00,44.0,44.49,43.95,44.3,370300.0,28.8752,29.1967,28.8423,29.072,370300.0
2008-09-25 13:40:00,44.31,44.39,44.06,44.06,324000.0,29.0786,29.1311,28.9145,28.9145,324000.0
2008-09-25 13:45:00,44.07,44.07,43.9,43.98,337600.0,28.9211,28.9211,28.8095,28.862,337600.0
2008-09-25 13:50:00,43.97,44.07,43.53,43.6,364000.0,28.8555,28.9211,28.5667,28.6127,364000.0
2008-09-25 13:55:00,43.6,43.74,43.45,43.65,357700.0,28.6127,28.7045,28.5142,28.6455,357700.0
2008-09-25 14:00:00,43.67,43.88,43.6,43.84,278700.0,28.6586,28.7964,28.6127,28.7702,278700.0
2008-09-25 14:05:00,43.83,43.95,43.6,43.74,292100.0,28.7636,28.8423,28.6127,28.7045,292100.0
2008-09-25 14:10:00,43.74,43.74,43.6,43.61,285900.0,28.7045,28.7045,28.6127,28.6192,285900.0
2008-09-25 14:15:00,43.61,43.77,43.1,43.18,439100.0,28.6192,28.7242,28.2845,28.337,439100.0
2008-09-25 14:20:00,43.18,43.82,42.94,42.96,505500.0,28.337,28.757,28.1795,28.1927,505500.0
2008-09-25 14:25:00,42.95,43.35,42.75,43.02,434700.0,28.1861,28.4486,28.0548,28.232,434700.0
2008-09-25 14:30:00,43.01,43.7,42.95,43.53,346400.0,28.2255,28.6783,28.1861,28.5667,346400.0
2008-09-25 14:35:00,43.53,44.0,43.5,43.96,323400.0,28.5667,28.8752,28.547,28.8489,323400.0
2008-09-25 14:40:00,43.96,43.98,43.6,43.64,243300.0,28.8489,28.862,28.6127,28.6389,243300.0
2008-09-25 14:45:00,43.66,43.83,43.49,43.55,265100.0,28.652,28.7636,28.5405,28.5798,265100.0
2008-09-25 14:50:00,43.55,43.55,43.05,43.38,279300.0,28.5798,28.5798,28.2517,28.4683,279300.0
2008-09-25 14:55:00,43.37,43.69,43.24,43.66,292700.0,28.4617,28.6717,28.3764,28.652,292700.0
2008-09-25 15:00:00,43.67,43.79,43.5,43.63,286000.0,28.6586,28.7373,28.547,28.6323,286000.0
2008-09-25 15:05:00,43.63,43.91,43.4,43.83,272400.0,28.6323,28.8161,28.4814,28.7636,272400.0
2008-09-25 15:10:00,43.83,44.0,43.83,43.85,238100.0,28.7636,28.8752,28.7636,28.7767,238100.0
2008-09-25 15:15:00,43.85,43.95,43.62,43.93,231700.0,28.7767,28.8423,28.6258,28.8292,231700.0
2008-09-25 15:20:00,43.94,44.43,43.87,44.25,430600.0,28.8358,29.1573,28.7898,29.0392,430600.0
2008-09-25 15:25:00,44.25,44.53,44.13,44.45,358500.0,29.0392,29.223,28.9605,29.1705,358500.0
2008-09-25 15:30:00,44.45,44.57,44.0,44.02,397800.0,29.1705,29.2492,28.8752,28.8883,397800.0
2008-09-25 15:35:00,44.01,44.28,43.96,44.1,632800.0,28.8817,29.0589,28.8489,28.9408,632800.0
2008-09-25 15:40:00,44.1,44.17,43.82,43.95,459200.0,28.9408,28.9867,28.757,28.8423,459200.0
2008-09-25 15:45:00,43.96,44.06,43.33,43.34,696200.0,28.8489,28.9145,28.4355,28.442,696200.0
2008-09-25 15:50:00,43.33,43.58,43.24,43.24,603200.0,28.4355,28.5995,28.3764,28.3764,603200.0
2008-09-25 15:55:00,43.25,44.21,43.13,43.97,1303100.0,28.383,29.013,28.3042,28.8555,1303100.0
2008-09-26 09:30:00,40.5,41.56,40.48,41.54,2603200.0,26.5783,27.2739,26.5651,27.2608,2603200.0
2008-09-26 09:35:00,41.53,42.64,41.4,42.2,3808500.0,27.2542,27.9827,27.1689,27.6939,3808500.0
2008-09-26 09:40:00,42.2,42.5,41.46,42.0,3481500.0,27.6939,27.8908,27.2083,27.5627,3481500.0
2008-09-26 09:45:00,42.0,42.81,41.86,42.5,6200100.0,27.5627,28.0942,27.4708,27.8908,6200100.0
2008-09-26 09:50:00,42.5,42.5,42.0,42.3,2681200.0,27.8908,27.8908,27.5627,27.7595,2681200.0
2008-09-26 09:55:00,42.28,44.02,42.27,43.99,4543400.0,27.7464,28.8883,27.7398,28.8686,4543400.0
2008-09-26 10:00:00,44.0,45.2,43.59,44.4,4622400.0,28.8752,29.6627,28.6061,29.1377,4622400.0
2008-09-26 10:05:00,44.41,45.0,42.88,43.15,3067000.0,29.1442,29.5314,28.1402,28.3173,3067000.0
2008-09-26 10:10:00,43.15,43.8,43.15,43.43,1656400.0,28.3173,28.7439,28.3173,28.5011,1656400.0
2008-09-26 10:15:00,43.41,43.74,43.36,43.49,1157400.0,28.488,28.7045,28.4552,28.5405,1157400.0
2008-09-26 10:20:00,43.5,43.99,43.39,43.74,1179600.0,28.547,28.8686,28.4748,28.7045,1179600.0
2008-09-26 10:25:00,43.74,43.86,43.45,43.59,967100.0,28.7045,28.7833,28.5142,28.6061,967100.0
2008-09-26 10:30:00,43.59,43.84,43.5,43.75,708300.0,28.6061,28.7702,28.547,28.7111,708300.0
2008-09-26 10:35:00,43.75,44.41,43.64,44.33,1210400.0,28.7111,29.1442,28.6389,29.0917,1210400.0
2008-09-26 10:40:00,44.33,44.35,43.62,43.91,1092500.0,29.0917,29.1048,28.6258,28.8161,1092500.0
2008-09-26 10:45:00,43.88,44.44,43.85,44.28,1074100.0,28.7964,29.1639,28.7767,29.0589,1074100.0
2008-09-26 10:50:00,44.28,44.44,44.17,44.24,1078500.0,29.0589,29.1639,28.9867,29.0327,1078500.0
2008-09-26 10:55:00,44.25,44.53,43.83,44.14,1520600.0,29.0392,29.223,28.7636,28.967,1520600.0
2008-09-26 11:00:00,44.14,44.5,44.05,44.14,575400.0,28.967,29.2033,28.908,28.967,575400.0
2008-09-26 11:05:00,44.13,44.63,44.13,44.52,654200.0,28.9605,29.2886,28.9605,29.2164,654200.0
2008-09-26 11:10:00,44.51,44.57,44.0,44.14,638100.0,29.2098,29.2492,28.8752,28.967,638100.0
2008-09-26 11:15:00,44.13,44.63,43.96,44.42,858500.0,28.9605,29.2886,28.8489,29.1508,858500.0
2008-09-26 11:20:00,44.42,44.44,44.13,44.39,562500.0,29.1508,29.1639,28.9605,29.1311,562500.0
2008-09-26 11:25:00,44.39,44.52,44.16,44.49,658400.0,29.1311,29.2164,28.9802,29.1967,658400.0
2008-09-26 11:30:00,44.5,44.64,44.25,44.58,754800.0,29.2033,29.2952,29.0392,29.2558,754800.0
2008-09-26 11:35:00,44.58,44.66,44.39,44.62,868800.0,29.2558,29.3083,29.1311,29.282,868800.0
2008-09-26 11:40:00,44.61,44.62,44.19,44.25,595800.0,29.2755,29.282,28.9998,29.0392,595800.0
2008-09-26 11:45:00,44.25,44.41,44.19,44.38,393600.0,29.0392,29.1442,28.9998,29.1245,393600.0
2008-09-26 11:50:00,44.4,44.5,44.29,44.5,484500.0,29.1377,29.2033,29.0655,29.2033,484500.0
2008-09-26 11:55:00,44.48,44.5,44.39,44.48,457400.0,29.1902,29.2033,29.1311,29.1902,457400.0
2008-09-26 12:00:00,44.48,44.49,44.28,44.35,526100.0,29.1902,29.1967,29.0589,29.1048,526100.0
2008-09-26 12:05:00,44.35,44.52,44.34,44.5,682800.0,29.1048,29.2164,29.0983,29.2033,682800.0
2008-09-26 12:10:00,44.5,44.64,44.31,44.33,732300.0,29.2033,29.2952,29.0786,29.0917,732300.0
2008-09-26 12:15:00,44.34,44.41,44.05,44.09,743000.0,29.0983,29.1442,28.908,28.9342,743000.0
2008-09-26 12:20:00,44.09,44.11,43.75,43.98,654800.0,28.9342,28.9473,28.7111,28.862,654800.0
2008-09-26 12:25:00,43.98,44.2,43.97,44.07,442300.0,28.862,29.0064,28.8555,28.9211,442300.0
2008-09-26 12:30:00,44.07,44.32,44.03,44.1,609600.0,28.9211,29.0852,28.8948,28.9408,609600.0
2008-09-26 12:35:00,44.1,44.36,44.06,44.36,308600.0,28.9408,29.1114,28.9145,29.1114,308600.0
2008-09-26 12:40:00,44.36,44.5,44.35,44.48,372000.0,29.1114,29.2033,29.1048,29.1902,372000.0
2008-09-26 12:45:00,44.47,44.58,44.43,44.55,539900.0,29.1836,29.2558,29.1573,29.2361,539900.0
2008-09-26 12:50:00,44.54,44.86,44.49,44.82,824200.0,29.2295,29.4395,29.1967,29.4133,824200.0
2008-09-26 12:55:00,44.82,45.0,44.8,44.99,887600.0,29.4133,29.5314,29.4002,29.5249,887600.0
2008-09-26 13:00:00,45.0,45.18,44.99,45.08,998800.0,29.5314,29.6495,29.5249,29.5839,998800.0
2008-09-26 13:05:00,45.08,45.47,45.07,45.45,842400.0,29.5839,29.8399,29.5774,29.8267,842400.0
2008-09-26 13:10:00,45.45,45.5,44.3,45.35,1045600.0,29.8267,29.8595,29.072,29.7611,1045600.0
2008-09-26 13:15:00,45.35,45.4,45.23,45.29,624100.0,29.7611,29.7939,29.6824,29.7217,624100.0
2008-09-26 13:20:00,45.29,45.6,45.28,45.6,494400.0,29.7217,29.9252,29.7152,29.9252,494400.0
2008-09-26 13:25:00,45.6,45.74,45.38,45.41,759100.0,29.9252,30.017,29.7808,29.8005,759100.0
2008-09-26 13:30:00,45.4,45.76,45.25,45.44,879600.0,29.7939,30.0302,29.6955,29.8202,879600.0
2008-09-26 13:35:00,45.46,45.46,45.34,45.35,461400.0,29.8333,29.8333,29.7545,29.7611,461400.0
2008-09-26 13:40:00,45.36,45.96,45.33,45.84,982300.0,29.7677,30.1614,29.748,30.0827,982300.0
2008-09-26 13:45:00,45.83,45.9,45.63,45.81,836800.0,30.0761,30.122,29.9449,30.063,836800.0
2008-09-26 13:50:00,45.8,46.06,45.74,45.96,1045000.0,30.0564,30.227,30.017,30.1614,1045000.0
2008-09-26 13:55:00,45.96,46.05,45.51,45.6,1067200.0,30.1614,30.2205,29.8661,29.9252,1067200.0
2008-09-26 14:00:00,45.6,45.9,45.5,45.55,697300.0,29.9252,30.122,29.8595,29.8924,697300.0
2008-09-26 14:05:00,45.55,46.03,45.53,45.79,1033100.0,29.8924,30.2074,29.8792,30.0499,1033100.0
2008-09-26 14:10:00,45.79,46.46,45.77,46.39,869300.0,30.0499,30.4895,30.0367,30.4436,869300.0
2008-09-26 14:15:00,46.38,46.46,46.3,46.46,786600.0,30.437,30.4895,30.3845,30.4895,786600.0
2008-09-26 14:20:00,46.46,46.53,46.0,46.2,939400.0,30.4895,30.5355,30.1877,30.3189,939400.0
2008-09-26 14:25:00,46.2,46.53,46.1,46.18,589600.0,30.3189,30.5355,30.2533,30.3058,589600.0
2008-09-26 14:30:00,46.17,46.49,46.1,46.15,757300.0,30.2992,30.5092,30.2533,30.2861,757300.0
2008-09-26 14:35:00,46.16,46.54,46.15,46.46,963200.0,30.2927,30.542,30.2861,30.4895,963200.0
2008-09-26 14:40:00,46.46,46.48,46.22,46.33,900200.0,30.4895,30.5027,30.332,30.4042,900200.0
2008-09-26 14:45:00,46.34,46.59,46.28,46.39,1186900.0,30.4108,30.5749,30.3714,30.4436,1186900.0
2008-09-26 14:50:00,46.39,46.54,46.13,46.52,954500.0,30.4436,30.542,30.273,30.5289,954500.0
2008-09-26 14:55:00,46.52,46.83,46.49,46.74,1287400.0,30.5289,30.7324,30.5092,30.6733,1287400.0
2008-09-26 15:00:00,46.75,46.8,46.11,46.11,1415400.0,30.6799,30.7127,30.2599,30.2599,1415400.0
2008-09-26 15:05:00,46.11,46.56,45.9,46.0,1744700.0,30.2599,30.5552,30.122,30.1877,1744700.0
2008-09-26 15:10:00,46.0,46.38,45.94,46.22,1523300.0,30.1877,30.437,30.1483,30.332,1523300.0
2008-09-26 15:15:00,46.23,46.51,46.16,46.28,1130700.0,30.3386,30.5224,30.2927,30.3714,1130700.0
2008-09-26 15:20:00,46.25,46.85,46.15,46.78,1606100.0,30.3517,30.7455,30.2861,30.6995,1606100.0
2008-09-26 15:25:00,46.79,47.0,46.75,46.82,1678900.0,30.7061,30.8439,30.6799,30.7258,1678900.0
2008-09-26 15:30:00,46.87,47.0,46.76,46.96,1811200.0,30.7586,30.8439,30.6864,30.8177,1811200.0
2008-09-26 15:35:00,46.96,47.0,46.68,46.8,1792100.0,30.8177,30.8439,30.6339,30.7127,1792100.0
2008-09-26 15:40:00,46.81,47.22,46.39,47.18,3278000.0,30.7192,30.9883,30.4436,30.962,3278000.0
2008-09-26 15:45:00,47.2,47.5,47.08,47.42,2850300.0,30.9752,31.172,30.8964,31.1195,2850300.0
2008-09-26 15:50:00,47.42,47.96,47.42,47.55,6330000.0,31.1195,31.4739,31.1195,31.2049,6330000.0
2008-09-26 15:55:00,47.56,49.0,47.0,47.64,10096800.0,31.2114,32.1564,30.8439,31.2639,10096800.0
2008-09-29 09:30:00,46.58,46.95,44.86,44.87,3129000.0,30.5683,30.8111,29.4395,29.4461,3129000.0
2008-09-29 09:35:00,44.86,47.0,44.82,46.65,2284000.0,29.4395,30.8439,29.4133,30.6142,2284000.0
2008-09-29 09:40:00,46.66,47.5,46.44,46.86,2066200.0,30.6208,31.172,30.4764,30.752,2066200.0
2008-09-29 09:45:00,46.91,47.35,46.51,46.53,1171000.0,30.7849,31.0736,30.5224,30.5355,1171000.0
2008-09-29 09:50:00,46.52,46.53,45.41,45.51,1095400.0,30.5289,30.5355,29.8005,29.8661,1095400.0
2008-09-29 09:55:00,45.5,46.13,45.0,45.84,1422800.0,29.8595,30.273,29.5314,30.0827,1422800.0
2008-09-29 10:00:00,45.83,46.5,45.63,45.9,1374900.0,30.0761,30.5158,29.9449,30.122,1374900.0
2008-09-29 10:05:00,45.89,46.0,45.5,45.92,923100.0,30.1155,30.1877,29.8595,30.1352,923100.0
2008-09-29 10:10:00,45.92,45.95,45.45,45.76,838000.0,30.1352,30.1549,29.8267,30.0302,838000.0
2008-09-29 10:15:00,45.76,46.36,45.62,46.25,1338200.0,30.0302,30.4239,29.9383,30.3517,1338200.0
2008-09-29 10:20:00,46.25,46.47,45.93,46.33,1029900.0,30.3517,30.4961,30.1417,30.4042,1029900.0
2008-09-29 10:25:00,46.33,46.5,45.8,45.92,1160700.0,30.4042,30.5158,30.0564,30.1352,1160700.0
2008-09-29 10:30:00,45.92,46.09,45.58,46.0,776800.0,30.1352,30.2467,29.912,30.1877,776800.0
2008-09-29 10:35:00,46.0,46.42,45.91,46.08,917700.0,30.1877,30.4633,30.1286,30.2402,917700.0
2008-09-29 10:40:00,46.08,46.12,45.65,45.69,524600.0,30.2402,30.2664,29.958,29.9842,524600.0
2008-09-29 10:45:00,45.7,46.0,45.62,46.0,1110600.0,29.9908,30.1877,29.9383,30.1877,1110600.0
2008-09-29 10:50:00,46.0,46.01,45.7,45.82,826300.0,30.1877,30.1942,29.9908,30.0695,826300.0
2008-09-29 10:55:00,45.81,46.11,45.79,46.01,922900.0,30.063,30.2599,30.0499,30.1942,922900.0
2008-09-29 11:00:00,46.02,46.8,45.97,46.04,1118600.0,30.2008,30.7127,30.168,30.2139,1118600.0
2008-09-29 11:05:00,46.04,46.35,45.84,46.33,869700.0,30.2139,30.4174,30.0827,30.4042,869700.0
2008-09-29 11:10:00,46.33,46.34,45.89,45.93,586500.0,30.4042,30.4108,30.1155,30.1417,586500.0
2008-09-29 11:15:00,45.92,46.08,45.5,45.9,644900.0,30.1352,30.2402,29.8595,30.122,644900.0
2008-09-29 11:20:00,45.89,45.9,45.73,45.81,402300.0,30.1155,30.122,30.0105,30.063,402300.0
2008-09-29 11:25:00,45.8,45.93,45.75,45.89,404100.0,30.0564,30.1417,30.0236,30.1155,404100.0
2008-09-29 11:30:00,45.89,45.94,45.67,45.77,456900.0,30.1155,30.1483,29.9711,30.0367,456900.0
2008-09-29 11:35:00,45.79,46.4,45.65,46.39,628500.0,30.0499,30.4502,29.958,30.4436,628500.0
2008-09-29 11:40:00,46.39,46.72,46.32,46.58,784300.0,30.4436,30.6602,30.3977,30.5683,784300.0
2008-09-29 11:45:00,46.58,46.95,46.57,46.73,574800.0,30.5683,30.8111,30.5617,30.6667,574800.0
2008-09-29 11:50:00,46.72,46.81,46.2,46.2,689500.0,30.6602,30.7192,30.3189,30.3189,689500.0
2008-09-29 11:55:00,46.2,46.48,46.02,46.26,756300.0,30.3189,30.5027,30.2008,30.3583,756300.0
2008-09-29 12:00:00,46.27,46.36,46.04,46.29,458300.0,30.3649,30.4239,30.2139,30.378,458300.0
2008-09-29 12:05:00,46.28,46.5,46.22,46.49,351600.0,30.3714,30.5158,30.332,30.5092,351600.0
2008-09-29 12:10:00,46.49,46.85,46.47,46.58,616200.0,30.5092,30.7455,30.4961,30.5683,616200.0
2008-09-29 12:15:00,46.6,46.8,46.47,46.52,489000.0,30.5814,30.7127,30.4961,30.5289,489000.0
2008-09-29 12:20:00,46.52,46.7,46.49,46.58,339900.0,30.5289,30.647,30.5092,30.5683,339900.0
2008-09-29 12:25:00,46.56,46.6,46.4,46.44,556300.0,30.5552,30.5814,30.4502,30.4764,556300.0
2008-09-29 12:30:00,46.43,46.54,45.82,46.5,962200.0,30.4699,30.542,30.0695,30.5158,962200.0
2008-09-29 12:35:00,46.5,46.85,46.42,46.68,478900.0,30.5158,30.7455,30.4633,30.6339,478900.0
2008-09-29 12:40:00,46.67,47.0,46.67,46.82,434500.0,30.6274,30.8439,30.6274,30.7258,434500.0
2008-09-29 12:45:00,46.83,46.88,46.73,46.85,373400.0,30.7324,30.7652,30.6667,30.7455,373400.0
2008-09-29 12:50:00,46.84,47.0,46.77,46.9,315600.0,30.7389,30.8439,30.693,30.7783,315600.0
2008-09-29 12:55:00,46.92,46.95,46.65,46.83,344000.0,30.7914,30.8111,30.6142,30.7324,344000.0
2008-09-29 13:00:00,46.81,46.95,46.71,46.78,293300.0,30.7192,30.8111,30.6536,30.6995,293300.0
2008-09-29 13:05:00,46.76,46.83,46.28,46.42,359500.0,30.6864,30.7324,30.3714,30.4633,359500.0
2008-09-29 13:10:00,46.44,46.63,46.13,46.54,414900.0,30.4764,30.6011,30.273,30.542,414900.0
2008-09-29 13:15:00,46.55,46.75,46.4,46.55,303100.0,30.5486,30.6799,30.4502,30.5486,303100.0
2008-09-29 13:20:00,46.52,46.79,46.5,46.68,607400.0,30.5289,30.7061,30.5158,30.6339,607400.0
2008-09-29 13:25:00,46.67,47.01,46.66,46.84,770600.0,30.6274,30.8505,30.6208,30.7389,770600.0
2008-09-29 13:30:00,46.85,47.0,46.75,46.95,508400.0,30.7455,30.8439,30.6799,30.8111,508400.0
2008-09-29 13:35:00,46.95,46.96,45.67,46.12,917200.0,30.8111,30.8177,29.9711,30.2664,917200.0
2008-09-29 13:40:00,46.12,46.14,44.15,44.15,1238900.0,30.2664,30.2795,28.9736,28.9736,1238900.0
2008-09-29 13:45:00,44.24,45.0,42.5,44.29,1598200.0,29.0327,29.5314,27.8908,29.0655,1598200.0
2008-09-29 13:50:00,44.3,46.49,43.45,46.25,1510400.0,29.072,30.5092,28.5142,30.3517,1510400.0
2008-09-29 13:55:00,46.26,46.34,45.39,45.98,1758600.0,30.3583,30.4108,29.7874,30.1745,1758600.0
2008-09-29 14:00:00,45.96,46.56,45.52,46.27,1187900.0,30.1614,30.5552,29.8727,30.3649,1187900.0
2008-09-29 14:05:00,46.27,46.45,43.19,43.58,1591700.0,30.3649,30.483,28.3436,28.5995,1591700.0
2008-09-29 14:10:00,43.62,44.69,43.43,44.35,1164500.0,28.6258,29.328,28.5011,29.1048,1164500.0
2008-09-29 14:15:00,44.37,45.45,44.11,45.34,1115400.0,29.118,29.8267,28.9473,29.7545,1115400.0
2008-09-29 14:20:00,45.36,45.97,44.93,45.18,1001800.0,29.7677,30.168,29.4855,29.6495,1001800.0
2008-09-29 14:25:00,45.19,45.5,44.14,44.26,696900.0,29.6561,29.8595,28.967,29.0458,696900.0
2008-09-29 14:30:00,44.26,44.67,43.47,43.87,1053200.0,29.0458,29.3148,28.5273,28.7898,1053200.0
2008-09-29 14:35:00,43.94,44.89,43.92,44.5,992800.0,28.8358,29.4592,28.8227,29.2033,992800.0
2008-09-29 14:40:00,44.5,44.55,43.87,44.28,742600.0,29.2033,29.2361,28.7898,29.0589,742600.0
2008-09-29 14:45:00,44.23,44.56,43.92,44.04,543900.0,29.0261,29.2427,28.8227,28.9014,543900.0
2008-09-29 14:50:00,44.04,44.96,44.04,44.51,558900.0,28.9014,29.5052,28.9014,29.2098,558900.0
2008-09-29 14:55:00,44.5,44.64,44.0,44.35,658200.0,29.2033,29.2952,28.8752,29.1048,658200.0
2008-09-29 15:00:00,44.35,45.18,44.34,44.4,845900.0,29.1048,29.6495,29.0983,29.1377,845900.0
2008-09-29 15:05:00,44.36,45.25,44.18,44.42,1076900.0,29.1114,29.6955,28.9933,29.1508,1076900.0
2008-09-29 15:10:00,44.43,44.5,43.89,44.03,634700.0,29.1573,29.2033,28.803,28.8948,634700.0
2008-09-29 15:15:00,44.02,44.05,42.67,42.89,837200.0,28.8883,28.908,28.0023,28.1467,837200.0
2008-09-29 15:20:00,42.89,43.6,42.87,43.05,654600.0,28.1467,28.6127,28.1336,28.2517,654600.0
2008-09-29 15:25:00,43.05,43.47,42.32,42.83,836700.0,28.2517,28.5273,27.7727,28.1073,836700.0
2008-09-29 15:30:00,42.56,43.6,42.52,43.5,799600.0,27.9302,28.6127,27.9039,28.547,799600.0
2008-09-29 15:35:00,43.5,44.5,43.23,44.49,708900.0,28.547,29.2033,28.3698,29.1967,708900.0
2008-09-29 15:40:00,44.48,46.75,44.42,45.98,1267000.0,29.1902,30.6799,29.1508,30.1745,1267000.0
2008-09-29 15:45:00,46.0,46.03,44.19,45.02,742100.0,30.1877,30.2074,28.9998,29.5445,742100.0
2008-09-29 15:50:00,45.01,45.06,44.1,44.95,1103300.0,29.538,29.5708,28.9408,29.4986,1103300.0
2008-09-29 15:55:00,44.95,45.6,44.1,44.85,1596600.0,29.4986,29.9252,28.9408,29.433,1596600.0
2008-09-30 09:30:00,44.62,45.4,44.38,45.09,2312800.0,29.282,29.7939,29.1245,29.5905,2312800.0
2008-09-30 09:35:00,45.08,45.21,44.25,44.45,1381000.0,29.5839,29.6692,29.0392,29.1705,1381000.0
2008-09-30 09:40:00,44.45,45.38,44.41,44.68,1140700.0,29.1705,29.7808,29.1442,29.3214,1140700.0
2008-09-30 09:45:00,44.67,44.85,44.12,44.24,917700.0,29.3148,29.433,28.9539,29.0327,917700.0
2008-09-30 09:50:00,44.24,44.55,44.07,44.18,750600.0,29.0327,29.2361,28.9211,28.9933,750600.0
2008-09-30 09:55:00,44.19,44.2,43.77,43.8,845600.0,28.9998,29.0064,28.7242,28.7439,845600.0
2008-09-30 10:00:00,43.8,44.36,43.8,44.29,1091200.0,28.7439,29.1114,28.7439,29.0655,1091200.0
2008-09-30 10:05:00,44.26,44.85,44.25,44.61,924000.0,29.0458,29.433,29.0392,29.2755,924000.0
2008-09-30 10:10:00,44.61,45.0,44.58,44.96,923200.0,29.2755,29.5314,29.2558,29.5052,923200.0
2008-09-30 10:15:00,44.96,45.07,44.83,44.9,857300.0,29.5052,29.5774,29.4199,29.4658,857300.0
2008-09-30 10:20:00,44.9,44.92,44.66,44.86,829300.0,29.4658,29.4789,29.3083,29.4395,829300.0
2008-09-30 10:25:00,44.85,45.35,44.85,45.19,820400.0,29.433,29.7611,29.433,29.6561,820400.0
2008-09-30 10:30:00,45.2,45.39,45.08,45.33,819600.0,29.6627,29.7874,29.5839,29.748,819600.0
2008-09-30 10:35:00,45.32,45.84,45.22,45.75,1188300.0,29.7414,30.0827,29.6758,30.0236,1188300.0
2008-09-30 10:40:00,45.76,45.97,45.45,45.78,1094200.0,30.0302,30.168,29.8267,30.0433,1094200.0
2008-09-30 10:45:00,45.78,45.91,45.68,45.73,706300.0,30.0433,30.1286,29.9777,30.0105,706300.0
2008-09-30 10:50:00,45.72,45.72,45.03,45.11,488300.0,30.0039,30.0039,29.5511,29.6036,488300.0
2008-09-30 10:55:00,45.13,45.21,44.8,45.09,510900.0,29.6167,29.6692,29.4002,29.5905,510900.0
2008-09-30 11:00:00,45.11,45.37,45.03,45.09,369900.0,29.6036,29.7742,29.5511,29.5905,369900.0
2008-09-30 11:05:00,45.09,45.21,44.98,45.0,442500.0,29.5905,29.6692,29.5183,29.5314,442500.0
2008-09-30 11:10:00,45.0,45.0,44.83,44.96,403100.0,29.5314,29.5314,29.4199,29.5052,403100.0
2008-09-30 11:15:00,44.95,45.09,44.95,45.04,423500.0,29.4986,29.5905,29.4986,29.5577,423500.0
2008-09-30 11:20:00,45.05,45.1,44.86,44.91,426300.0,29.5642,29.597,29.4395,29.4724,426300.0
2008-09-30 11:25:00,44.91,45.03,44.78,45.0,453700.0,29.4724,29.5511,29.387,29.5314,453700.0
2008-09-30 11:30:00,45.0,45.13,44.94,45.1,388500.0,29.5314,29.6167,29.492,29.597,388500.0
2008-09-30 11:35:00,45.1,45.15,44.99,45.09,720000.0,29.597,29.6299,29.5249,29.5905,720000.0
2008-09-30 11:40:00,45.09,45.2,45.03,45.13,435700.0,29.5905,29.6627,29.5511,29.6167,435700.0
2008-09-30 11:45:00,45.12,45.67,45.12,45.65,457400.0,29.6102,29.9711,29.6102,29.958,457400.0
2008-09-30 11:50:00,45.66,45.95,45.57,45.8,543800.0,29.9645,30.1549,29.9055,30.0564,543800.0
2008-09-30 11:55:00,45.82,46.11,45.8,46.11,811400.0,30.0695,30.2599,30.0564,30.2599,811400.0
2008-09-30 12:00:00,46.11,46.48,46.04,46.1,545100.0,30.2599,30.5027,30.2139,30.2533,545100.0
2008-09-30 12:05:00,46.11,46.12,45.84,46.09,473000.0,30.2599,30.2664,30.0827,30.2467,473000.0
2008-09-30 12:10:00,46.08,46.15,45.87,45.98,355000.0,30.2402,30.2861,30.1024,30.1745,355000.0
2008-09-30 12:15:00,45.98,46.08,45.83,45.88,364900.0,30.1745,30.2402,30.0761,30.1089,364900.0
2008-09-30 12:20:00,45.88,45.98,45.58,45.61,324400.0,30.1089,30.1745,29.912,29.9317,324400.0
2008-09-30 12:25:00,45.61,45.99,45.58,45.96,267900.0,29.9317,30.1811,29.912,30.1614,267900.0
2008-09-30 12:30:00,45.98,46.03,45.84,45.86,335000.0,30.1745,30.2074,30.0827,30.0958,335000.0
2008-09-30 12:35:00,45.86,45.94,45.73,45.87,299300.0,30.0958,30.1483,30.0105,30.1024,299300.0
2008-09-30 12:40:00,45.88,46.2,45.88,46.16,354700.0,30.1089,30.3189,30.1089,30.2927,354700.0
2008-09-30 12:45:00,46.16,46.26,46.03,46.24,358600.0,30.2927,30.3583,30.2074,30.3452,358600.0
2008-09-30 12:50:00,46.25,46.39,46.17,46.35,321800.0,30.3517,30.4436,30.2992,30.4174,321800.0
2008-09-30 12:55:00,46.36,46.77,46.29,46.76,619800.0,30.4239,30.693,30.378,30.6864,619800.0
2008-09-30 13:00:00,46.76,46.9,46.49,46.54,665100.0,30.6864,30.7783,30.5092,30.542,665100.0
2008-09-30 13:05:00,46.55,46.65,46.45,46.58,293400.0,30.5486,30.6142,30.483,30.5683,293400.0
2008-09-30 13:10:00,46.58,46.59,46.27,46.3,463800.0,30.5683,30.5749,30.3649,30.3845,463800.0
2008-09-30 13:15:00,46.3,46.65,46.25,46.37,549900.0,30.3845,30.6142,30.3517,30.4305,549900.0
2008-09-30 13:20:00,46.39,46.95,46.25,46.63,1052800.0,30.4436,30.8111,30.3517,30.6011,1052800.0
2008-09-30 13:25:00,46.64,46.9,46.44,46.74,644100.0,30.6077,30.7783,30.4764,30.6733,644100.0
2008-09-30 13:30:00,46.73,46.95,46.6,46.71,593700.0,30.6667,30.8111,30.5814,30.6536,593700.0
2008-09-30 13:35:00,46.71,46.79,46.39,46.4,553500.0,30.6536,30.7061,30.4436,30.4502,553500.0
2008-09-30 13:40:00,46.4,46.49,46.04,46.13,428200.0,30.4502,30.5092,30.2139,30.273,428200.0
2008-09-30 13:45:00,46.13,46.39,46.13,46.36,365700.0,30.273,30.4436,30.273,30.4239,365700.0
2008-09-30 13:50:00,46.34,46.56,46.25,46.39,445300.0,30.4108,30.5552,30.3517,30.4436,445300.0
2008-09-30 13:55:00,46.39,46.45,46.01,46.07,743800.0,30.4436,30.483,30.1942,30.2336,743800.0
2008-09-30 14:00:00,46.09,46.19,45.21,45.46,973500.0,30.2467,30.3124,29.6692,29.8333,973500.0
2008-09-30 14:05:00,45.46,46.02,45.45,45.79,671600.0,29.8333,30.2008,29.8267,30.0499,671600.0
2008-09-30 14:10:00,45.79,46.14,45.77,46.07,552700.0,30.0499,30.2795,30.0367,30.2336,552700.0
2008-09-30 14:15:00,46.07,46.39,45.72,46.25,466300.0,30.2336,30.4436,30.0039,30.3517,466300.0
2008-09-30 14:20:00,45.25,46.28,45.25,46.02,601000.0,29.6955,30.3714,29.6955,30.2008,601000.0
2008-09-30 14:25:00,46.01,46.42,46.0,46.36,311100.0,30.1942,30.4633,30.1877,30.4239,311100.0
2008-09-30 14:30:00,46.36,46.77,46.31,46.49,576200.0,30.4239,30.693,30.3911,30.5092,576200.0
2008-09-30 14:35:00,46.49,46.5,46.14,46.15,302100.0,30.5092,30.5158,30.2795,30.2861,302100.0
2008-09-30 14:40:00,46.15,46.25,45.9,45.96,393400.0,30.2861,30.3517,30.122,30.1614,393400.0
2008-09-30 14:45:00,45.96,46.12,45.71,46.08,361600.0,30.1614,30.2664,29.9974,30.2402,361600.0
2008-09-30 14:50:00,46.09,46.32,46.04,46.19,365800.0,30.2467,30.3977,30.2139,30.3124,365800.0
2008-09-30 14:55:00,46.19,46.38,45.99,46.01,369500.0,30.3124,30.437,30.1811,30.1942,369500.0
2008-09-30 15:00:00,46.01,46.01,45.72,45.89,459100.0,30.1942,30.1942,30.0039,30.1155,459100.0
2008-09-30 15:05:00,45.88,45.98,45.73,45.74,425400.0,30.1089,30.1745,30.0105,30.017,425400.0
2008-09-30 15:10:00,45.75,45.75,45.04,45.12,737900.0,30.0236,30.0236,29.5577,29.6102,737900.0
2008-09-30 15:15:00,45.11,45.21,45.03,45.13,621900.0,29.6036,29.6692,29.5511,29.6167,621900.0
2008-09-30 15:20:00,45.13,46.05,45.09,45.67,1280100.0,29.6167,30.2205,29.5905,29.9711,1280100.0
2008-09-30 15:25:00,45.65,46.24,45.56,46.21,679500.0,29.958,30.3452,29.8989,30.3255,679500.0
2008-09-30 15:30:00,46.21,46.45,45.15,46.01,1307200.0,30.3255,30.483,29.6299,30.1942,1307200.0
2008-09-30 15:35:00,46.02,46.95,46.01,46.76,1356000.0,30.2008,30.8111,30.1942,30.6864,1356000.0
2008-09-30 15:40:00,46.76,47.01,46.76,46.88,1333500.0,30.6864,30.8505,30.6864,30.7652,1333500.0
2008-09-30 15:45:00,46.88,47.13,46.81,47.1,2536900.0,30.7652,30.9292,30.7192,30.9095,2536900.0
2008-09-30 15:50:00,47.08,47.35,46.83,46.9,2611600.0,30.8964,31.0736,30.7324,30.7783,2611600.0
2008-09-30 15:55:00,46.9,47.39,46.8,46.94,2912500.0,30.7783,31.0999,30.7127,30.8045,2912500.0
2008-10-01 09:30:00,46.85,46.91,46.3,46.57,1158500.0,30.7455,30.7849,30.3845,30.5617,1158500.0
2008-10-01 09:35:00,46.58,46.94,46.43,46.75,1332400.0,30.5683,30.8045,30.4699,30.6799,1332400.0
2008-10-01 09:40:00,46.74,46.79,46.4,46.6,1178700.0,30.6733,30.7061,30.4502,30.5814,1178700.0
2008-10-01 09:45:00,46.6,46.9,46.6,46.69,1527100.0,30.5814,30.7783,30.5814,30.6405,1527100.0
2008-10-01 09:50:00,46.7,47.14,46.64,47.08,1232300.0,30.647,30.9358,30.6077,30.8964,1232300.0
2008-10-01 09:55:00,47.06,47.43,46.94,47.28,894700.0,30.8833,31.1261,30.8045,31.0277,894700.0
2008-10-01 10:00:00,47.28,47.35,46.84,47.02,1068700.0,31.0277,31.0736,30.7389,30.857,1068700.0
2008-10-01 10:05:00,47.03,47.4,46.95,47.19,827000.0,30.8636,31.1064,30.8111,30.9686,827000.0
2008-10-01 10:10:00,47.2,47.8,47.0,47.5,984400.0,30.9752,31.3689,30.8439,31.172,984400.0
2008-10-01 10:15:00,47.49,47.79,47.37,47.71,708600.0,31.1655,31.3624,31.0867,31.3099,708600.0
2008-10-01 10:20:00,47.72,47.85,47.54,47.7,779400.0,31.3164,31.4017,31.1983,31.3033,779400.0
2008-10-01 10:25:00,47.7,47.94,47.59,47.88,635400.0,31.3033,31.4608,31.2311,31.4214,635400.0
2008-10-01 10:30:00,47.87,48.0,47.65,47.87,1031700.0,31.4149,31.5002,31.2705,31.4149,1031700.0
2008-10-01 10:35:00,47.87,47.97,47.8,47.9,597600.0,31.4149,31.4805,31.3689,31.4345,597600.0
2008-10-01 10:40:00,47.88,47.9,47.75,47.85,512600.0,31.4214,31.4345,31.3361,31.4017,512600.0
2008-10-01 10:45:00,47.85,47.87,47.69,47.72,423400.0,31.4017,31.4149,31.2967,31.3164,423400.0
2008-10-01 10:50:00,47.74,47.83,47.4,47.76,549900.0,31.3295,31.3886,31.1064,31.3427,549900.0
2008-10-01 10:55:00,47.75,48.0,47.7,47.98,657600.0,31.3361,31.5002,31.3033,31.487,657600.0
2008-10-01 11:00:00,47.98,48.0,47.57,47.57,522900.0,31.487,31.5002,31.218,31.218,522900.0
2008-10-01 11:05:00,47.58,47.79,47.56,47.69,557500.0,31.2245,31.3624,31.2114,31.2967,557500.0
2008-10-01 11:10:00,47.69,47.82,47.6,47.7,450600.0,31.2967,31.382,31.2377,31.3033,450600.0
2008-10-01 11:15:00,47.7,47.92,47.61,47.81,366400.0,31.3033,31.4477,31.2442,31.3755,366400.0
2008-10-01 11:20:00,47.81,48.1,47.71,47.99,1025400.0,31.3755,31.5658,31.3099,31.4936,1025400.0
2008-10-01 11:25:00,48.0,48.18,47.91,48.0,1131600.0,31.5002,31.6183,31.4411,31.5002,1131600.0
2008-10-01 11:30:00,48.0,48.0,47.75,47.77,491600.0,31.5002,31.5002,31.3361,31.3492,491600.0
2008-10-01 11:35:00,47.79,48.01,47.78,47.97,562400.0,31.3624,31.5067,31.3558,31.4805,562400.0
2008-10-01 11:40:00,47.97,48.0,47.6,47.95,655700.0,31.4805,31.5002,31.2377,31.4674,655700.0
2008-10-01 11:45:00,47.95,48.11,47.75,48.03,754900.0,31.4674,31.5724,31.3361,31.5199,754900.0
2008-10-01 11:50:00,48.03,48.16,47.87,47.97,595900.0,31.5199,31.6052,31.4149,31.4805,595900.0
2008-10-01 11:55:00,47.95,48.23,47.95,48.14,652900.0,31.4674,31.6511,31.4674,31.592,652900.0
2008-10-01 12:00:00,48.15,48.21,48.09,48.17,354400.0,31.5986,31.638,31.5592,31.6117,354400.0
2008-10-01 12:05:00,48.18,48.22,48.13,48.19,461500.0,31.6183,31.6446,31.5855,31.6249,461500.0
2008-10-01 12:10:00,48.19,48.39,48.17,48.26,651400.0,31.6249,31.7561,31.6117,31.6708,651400.0
2008-10-01 12:15:00,48.27,48.52,48.23,48.36,804000.0,31.6774,31.8414,31.6511,31.7364,804000.0
2008-10-01 12:20:00,48.36,48.54,48.27,48.54,406500.0,31.7364,31.8546,31.6774,31.8546,406500.0
2008-10-01 12:25:00,48.52,49.0,48.41,48.95,810900.0,31.8414,32.1564,31.7692,32.1236,810900.0
2008-10-01 12:30:00,48.96,49.01,48.9,48.94,544400.0,32.1302,32.163,32.0908,32.1171,544400.0
2008-10-01 12:35:00,48.97,48.99,48.55,48.58,647500.0,32.1367,32.1499,31.8611,31.8808,647500.0
2008-10-01 12:40:00,48.58,48.98,48.54,48.91,624500.0,31.8808,32.1433,31.8546,32.0974,624500.0
2008-10-01 12:45:00,48.92,49.08,48.8,48.81,967600.0,32.1039,32.2089,32.0252,32.0317,967600.0
2008-10-01 12:50:00,48.82,49.35,48.73,49.1,890300.0,32.0383,32.3861,31.9792,32.2221,890300.0
2008-10-01 12:55:00,49.1,49.15,48.78,48.8,456500.0,32.2221,32.2549,32.0121,32.0252,456500.0
2008-10-01 13:00:00,48.8,48.93,48.64,48.69,557600.0,32.0252,32.1105,31.9202,31.953,557600.0
2008-10-01 13:05:00,48.68,48.7,48.27,48.32,705900.0,31.9464,31.9596,31.6774,31.7102,705900.0
2008-10-01 13:10:00,48.32,48.5,48.1,48.12,724700.0,31.7102,31.8283,31.5658,31.5789,724700.0
2008-10-01 13:15:00,48.15,48.7,48.11,48.58,532500.0,31.5986,31.9596,31.5724,31.8808,532500.0
2008-10-01 13:20:00,48.56,48.73,48.34,48.47,425200.0,31.8677,31.9792,31.7233,31.8086,425200.0
2008-10-01 13:25:00,48.47,48.6,48.35,48.41,266500.0,31.8086,31.8939,31.7299,31.7692,266500.0
2008-10-01 13:30:00,48.42,48.65,48.26,48.37,381700.0,31.7758,31.9267,31.6708,31.743,381700.0
2008-10-01 13:35:00,48.39,48.65,48.37,48.63,398300.0,31.7561,31.9267,31.743,31.9136,398300.0
2008-10-01 13:40:00,48.64,49.45,48.4,49.11,917500.0,31.9202,32.4517,31.7627,32.2286,917500.0
2008-10-01 13:45:00,48.99,49.14,48.46,48.65,791000.0,32.1499,32.2483,31.8021,31.9267,791000.0
2008-10-01 13:50:00,48.67,48.83,48.45,48.5,707400.0,31.9399,32.0449,31.7955,31.8283,707400.0
2008-10-01 13:55:00,48.49,48.59,48.38,48.4,518100.0,31.8217,31.8874,31.7496,31.7627,518100.0
2008-10-01 14:00:00,48.4,48.46,48.17,48.23,407600.0,31.7627,31.8021,31.6117,31.6511,407600.0
2008-10-01 14:05:00,48.23,48.51,48.19,48.43,437000.0,31.6511,31.8349,31.6249,31.7824,437000.0
2008-10-01 14:10:00,48.42,48.64,48.32,48.53,388300.0,31.7758,31.9202,31.7102,31.848,388300.0
2008-10-01 14:15:00,48.53,49.0,48.5,48.79,496600.0,31.848,32.1564,31.8283,32.0186,496600.0
2008-10-01 14:20:00,48.79,48.95,48.74,48.87,440500.0,32.0186,32.1236,31.9858,32.0711,440500.0
2008-10-01 14:25:00,48.87,48.93,48.51,48.64,521500.0,32.0711,32.1105,31.8349,31.9202,521500.0
2008-10-01 14:30:00,48.62,48.85,48.4,48.67,588100.0,31.9071,32.058,31.7627,31.9399,588100.0
2008-10-01 14:35:00,48.66,49.16,48.63,49.16,561600.0,31.9333,32.2614,31.9136,32.2614,561600.0
2008-10-01 14:40:00,49.16,49.25,48.66,49.0,798300.0,32.2614,32.3205,31.9333,32.1564,798300.0
2008-10-01 14:45:00,49.0,49.14,48.6,48.93,756300.0,32.1564,32.2483,31.8939,32.1105,756300.0
2008-10-01 14:50:00,48.93,49.1,48.84,49.06,673900.0,32.1105,32.2221,32.0514,32.1958,673900.0
2008-10-01 14:55:00,49.06,49.11,48.6,48.76,513000.0,32.1958,32.2286,31.8939,31.9989,513000.0
2008-10-01 15:00:00,48.77,48.84,48.4,48.69,570300.0,32.0055,32.0514,31.7627,31.953,570300.0
2008-10-01 15:05:00,48.66,48.97,48.64,48.97,403900.0,31.9333,32.1367,31.9202,32.1367,403900.0
2008-10-01 15:10:00,48.97,49.2,48.87,49.0,543000.0,32.1367,32.2877,32.0711,32.1564,543000.0
2008-10-01 15:15:00,49.0,49.24,48.7,49.23,591000.0,32.1564,32.3139,31.9596,32.3074,591000.0
2008-10-01 15:20:00,49.23,49.3,49.04,49.2,780900.0,32.3074,32.3533,32.1827,32.2877,780900.0
2008-10-01 15:25:00,49.21,49.33,49.1,49.32,706100.0,32.2942,32.373,32.2221,32.3664,706100.0
2008-10-01 15:30:00,49.32,49.49,49.21,49.38,865600.0,32.3664,32.478,32.2942,32.4058,865600.0
2008-10-01 15:35:00,49.38,49.74,49.38,49.74,1056100.0,32.4058,32.6421,32.4058,32.6421,1056100.0
2008-10-01 15:40:00,49.74,50.0,49.67,49.75,1407800.0,32.6421,32.8127,32.5961,32.6486,1407800.0
2008-10-01 15:45:00,49.75,49.82,49.51,49.52,939800.0,32.6486,32.6946,32.4911,32.4977,939800.0
2008-10-01 15:50:00,49.53,49.65,49.41,49.51,1440100.0,32.5042,32.583,32.4255,32.4911,1440100.0
2008-10-01 15:55:00,49.52,50.0,49.51,49.78,1759300.0,32.4977,32.8127,32.4911,32.6683,1759300.0
2008-10-02 09:30:00,49.25,49.6,49.12,49.52,2276000.0,32.5669,32.7983,32.4809,32.7454,2276000.0
2008-10-02 09:35:00,49.52,49.54,48.9,49.12,1755000.0,32.7454,32.7586,32.3354,32.4809,1755000.0
2008-10-02 09:40:00,49.12,49.34,48.26,48.26,1457600.0,32.4809,32.6264,31.9122,31.9122,1457600.0
2008-10-02 09:45:00,48.25,48.75,48.0,48.51,1343800.0,31.9056,32.2362,31.7403,32.0775,1343800.0
2008-10-02 09:50:00,48.51,48.66,48.42,48.53,572800.0,32.0775,32.1767,32.018,32.0908,572800.0
2008-10-02 09:55:00,48.52,48.92,48.46,48.79,724700.0,32.0841,32.3487,32.0445,32.2627,724700.0
2008-10-02 10:00:00,48.79,48.8,48.46,48.68,575500.0,32.2627,32.2693,32.0445,32.19,575500.0
2008-10-02 10:05:00,48.67,48.74,47.79,48.13,861900.0,32.1833,32.2296,31.6014,31.8263,861900.0
2008-10-02 10:10:00,48.13,49.04,48.06,48.99,808700.0,31.8263,32.428,31.78,32.3949,808700.0
2008-10-02 10:15:00,49.0,49.31,48.96,49.2,718000.0,32.4016,32.6065,32.3751,32.5338,718000.0
2008-10-02 10:20:00,49.2,49.27,48.95,49.0,583700.0,32.5338,32.5801,32.3685,32.4016,583700.0
2008-10-02 10:25:00,49.0,49.09,48.88,48.94,620000.0,32.4016,32.4611,32.3222,32.3619,620000.0
2008-10-02 10:30:00,48.94,49.15,48.85,49.11,590500.0,32.3619,32.5007,32.3024,32.4743,590500.0
2008-10-02 10:35:00,49.11,49.3,49.1,49.22,523000.0,32.4743,32.5999,32.4677,32.547,523000.0
2008-10-02 10:40:00,49.18,49.3,49.08,49.13,517900.0,32.5206,32.5999,32.4545,32.4875,517900.0
2008-10-02 10:45:00,49.13,49.2,48.95,49.01,542800.0,32.4875,32.5338,32.3685,32.4082,542800.0
2008-10-02 10:50:00,49.01,49.24,49.01,49.18,391100.0,32.4082,32.5603,32.4082,32.5206,391100.0
2008-10-02 10:55:00,49.16,49.44,49.14,49.32,576200.0,32.5074,32.6925,32.4941,32.6132,576200.0
2008-10-02 11:00:00,49.32,49.43,48.9,48.91,701400.0,32.6132,32.6859,32.3354,32.342,701400.0
2008-10-02 11:05:00,48.9,49.03,48.37,48.69,769500.0,32.3354,32.4214,31.985,32.1966,769500.0
2008-10-02 11:10:00,48.68,48.96,48.26,48.32,721900.0,32.19,32.3751,31.9122,31.9519,721900.0
2008-10-02 11:15:00,48.29,48.65,47.87,48.57,973800.0,31.9321,32.1701,31.6543,32.1172,973800.0
2008-10-02 11:20:00,48.53,48.84,48.35,48.57,699800.0,32.0908,32.2958,31.9717,32.1172,699800.0
2008-10-02 11:25:00,48.57,48.85,48.54,48.68,483000.0,32.1172,32.3024,32.0974,32.19,483000.0
2008-10-02 11:30:00,48.69,48.88,48.55,48.59,383100.0,32.1966,32.3222,32.104,32.1304,383100.0
2008-10-02 11:35:00,48.59,48.65,48.35,48.48,730800.0,32.1304,32.1701,31.9717,32.0577,730800.0
2008-10-02 11:40:00,48.49,48.74,48.34,48.55,671100.0,32.0643,32.2296,31.9651,32.104,671100.0
2008-10-02 11:45:00,48.55,48.7,48.54,48.56,409400.0,32.104,32.2032,32.0974,32.1106,409400.0
2008-10-02 11:50:00,48.56,48.65,48.25,48.27,470300.0,32.1106,32.1701,31.9056,31.9188,470300.0
2008-10-02 11:55:00,48.26,48.71,48.26,48.65,634900.0,31.9122,32.2098,31.9122,32.1701,634900.0
2008-10-02 12:00:00,48.66,48.97,48.54,48.7,639400.0,32.1767,32.3817,32.0974,32.2032,639400.0
2008-10-02 12:05:00,48.7,48.71,47.7,48.63,443600.0,32.2032,32.2098,31.5419,32.1569,443600.0
2008-10-02 12:10:00,48.62,48.74,48.58,48.67,365600.0,32.1503,32.2296,32.1238,32.1833,365600.0
2008-10-02 12:15:00,48.67,48.9,48.67,48.73,350700.0,32.1833,32.3354,32.1833,32.223,350700.0
2008-10-02 12:20:00,48.73,48.78,48.51,48.56,318800.0,32.223,32.2561,32.0775,32.1106,318800.0
2008-10-02 12:25:00,48.55,48.63,48.42,48.5,362100.0,32.104,32.1569,32.018,32.0709,362100.0
2008-10-02 12:30:00,48.5,48.6,48.41,48.56,227700.0,32.0709,32.137,32.0114,32.1106,227700.0
2008-10-02 12:35:00,48.58,48.63,48.48,48.55,256600.0,32.1238,32.1569,32.0577,32.104,256600.0
2008-10-02 12:40:00,48.56,48.65,48.5,48.57,194600.0,32.1106,32.1701,32.0709,32.1172,194600.0
2008-10-02 12:45:00,48.54,48.75,48.54,48.65,244800.0,32.0974,32.2362,32.0974,32.1701,244800.0
2008-10-02 12:50:00,48.64,48.83,48.6,48.74,326100.0,32.1635,32.2891,32.137,32.2296,326100.0
2008-10-02 12:55:00,48.73,48.85,48.63,48.71,296900.0,32.223,32.3024,32.1569,32.2098,296900.0
2008-10-02 13:00:00,48.72,48.72,48.27,48.28,494000.0,32.2164,32.2164,31.9188,31.9254,494000.0
2008-10-02 13:05:00,48.28,48.28,48.1,48.15,461600.0,31.9254,31.9254,31.8064,31.8395,461600.0
2008-10-02 13:10:00,48.15,48.22,47.81,48.01,616200.0,31.8395,31.8858,31.6147,31.7469,616200.0
2008-10-02 13:15:00,48.01,48.01,47.69,47.88,598500.0,31.7469,31.7469,31.5353,31.6609,598500.0
2008-10-02 13:20:00,47.87,48.09,47.69,47.71,554800.0,31.6543,31.7998,31.5353,31.5485,554800.0
2008-10-02 13:25:00,47.72,47.84,47.7,47.8,347300.0,31.5551,31.6345,31.5419,31.608,347300.0
2008-10-02 13:30:00,47.79,48.07,47.74,47.85,496200.0,31.6014,31.7866,31.5684,31.6411,496200.0
2008-10-02 13:35:00,47.84,47.87,47.69,47.71,296300.0,31.6345,31.6543,31.5353,31.5485,296300.0
2008-10-02 13:40:00,47.71,47.75,47.42,47.68,779300.0,31.5485,31.575,31.3568,31.5287,779300.0
2008-10-02 13:45:00,47.67,47.94,47.67,47.81,578100.0,31.5221,31.7006,31.5221,31.6147,578100.0
2008-10-02 13:50:00,47.82,47.94,47.18,47.5,569800.0,31.6213,31.7006,31.1981,31.4097,569800.0
2008-10-02 13:55:00,47.49,47.75,47.37,47.73,329500.0,31.4031,31.575,31.3237,31.5618,329500.0
2008-10-02 14:00:00,47.73,47.92,47.58,47.87,468900.0,31.5618,31.6874,31.4626,31.6543,468900.0
2008-10-02 14:05:00,47.87,47.98,47.19,47.42,734300.0,31.6543,31.7271,31.2047,31.3568,734300.0
2008-10-02 14:10:00,47.42,47.89,47.38,47.71,381100.0,31.3568,31.6676,31.3303,31.5485,381100.0
2008-10-02 14:15:00,47.71,48.03,47.54,47.59,370800.0,31.5485,31.7601,31.4361,31.4692,370800.0
2008-10-02 14:20:00,47.61,47.89,47.53,47.54,395000.0,31.4824,31.6676,31.4295,31.4361,395000.0
2008-10-02 14:25:00,47.54,47.68,47.54,47.58,322500.0,31.4361,31.5287,31.4361,31.4626,322500.0
2008-10-02 14:30:00,47.59,47.77,47.37,47.52,513100.0,31.4692,31.5882,31.3237,31.4229,513100.0
2008-10-02 14:35:00,47.53,47.62,46.72,47.15,1363600.0,31.4295,31.489,30.8939,31.1782,1363600.0
2008-10-02 14:40:00,47.18,48.1,47.16,47.47,874500.0,31.1981,31.8064,31.1848,31.3898,874500.0
2008-10-02 14:45:00,47.47,47.66,46.95,47.65,682800.0,31.3898,31.5155,31.046,31.5089,682800.0
2008-10-02 14:50:00,47.65,47.67,47.5,47.6,311800.0,31.5089,31.5221,31.4097,31.4758,311800.0
2008-10-02 14:55:00,47.6,48.09,47.6,48.09,588100.0,31.4758,31.7998,31.4758,31.7998,588100.0
2008-10-02 15:00:00,48.08,48.3,47.94,48.23,517200.0,31.7932,31.9387,31.7006,31.8924,517200.0
2008-10-02 15:05:00,48.23,48.56,48.21,48.22,519300.0,31.8924,32.1106,31.8792,31.8858,519300.0
2008-10-02 15:10:00,48.21,48.36,48.09,48.09,287100.0,31.8792,31.9783,31.7998,31.7998,287100.0
2008-10-02 15:15:00,48.09,48.1,47.48,47.8,754800.0,31.7998,31.8064,31.3964,31.608,754800.0
2008-10-02 15:20:00,47.81,48.5,47.79,48.48,497800.0,31.6147,32.0709,31.6014,32.0577,497800.0
2008-10-02 15:25:00,48.48,48.53,47.99,48.2,637400.0,32.0577,32.0908,31.7337,31.8725,637400.0
2008-10-02 15:30:00,48.19,48.7,48.15,48.5,557700.0,31.8659,32.2032,31.8395,32.0709,557700.0
2008-10-02 15:35:00,48.5,48.64,48.25,48.25,765000.0,32.0709,32.1635,31.9056,31.9056,765000.0
2008-10-02 15:40:00,48.25,48.72,48.18,48.44,989200.0,31.9056,32.2164,31.8593,32.0312,989200.0
2008-10-02 15:45:00,48.44,48.8,48.36,48.79,683500.0,32.0312,32.2693,31.9783,32.2627,683500.0
2008-10-02 15:50:00,48.8,49.28,48.79,49.28,1165900.0,32.2693,32.5867,32.2627,32.5867,1165900.0
2008-10-02 15:55:00,49.28,49.77,49.0,49.49,2705100.0,32.5867,32.9107,32.4016,32.7256,2705100.0
2008-10-03 09:30:00,50.31,50.63,49.5,49.96,1946500.0,33.2678,33.4794,32.7322,33.0364,1946500.0
2008-10-03 09:35:00,49.96,50.3,49.53,49.83,1733100.0,33.0364,33.2612,32.752,32.9504,1733100.0
2008-10-03 09:40:00,49.82,50.15,49.74,49.94,1292600.0,32.9438,33.162,32.8909,33.0231,1292600.0
2008-10-03 09:45:00,49.94,49.98,49.69,49.86,799200.0,33.0231,33.0496,32.8578,32.9702,799200.0
2008-10-03 09:50:00,49.87,49.94,49.81,49.86,700300.0,32.9768,33.0231,32.9372,32.9702,700300.0
2008-10-03 09:55:00,49.86,50.0,49.8,49.89,830900.0,32.9702,33.0628,32.9306,32.9901,830900.0
2008-10-03 10:00:00,49.9,49.99,49.03,49.29,1222500.0,32.9967,33.0562,32.4214,32.5933,1222500.0
2008-10-03 10:05:00,49.29,49.3,48.81,48.96,1098000.0,32.5933,32.5999,32.2759,32.3751,1098000.0
2008-10-03 10:10:00,48.98,50.0,48.81,49.3,689600.0,32.3883,33.0628,32.2759,32.5999,689600.0
2008-10-03 10:15:00,49.3,49.36,49.14,49.35,591500.0,32.5999,32.6396,32.4941,32.633,591500.0
2008-10-03 10:20:00,49.35,49.4,49.02,49.17,651400.0,32.633,32.6661,32.4148,32.514,651400.0
2008-10-03 10:25:00,49.18,49.75,49.1,49.29,451300.0,32.5206,32.8975,32.4677,32.5933,451300.0
2008-10-03 10:30:00,49.31,49.74,49.18,49.66,525000.0,32.6065,32.8909,32.5206,32.838,525000.0
2008-10-03 10:35:00,49.67,49.82,49.34,49.66,583500.0,32.8446,32.9438,32.6264,32.838,583500.0
2008-10-03 10:40:00,49.66,49.7,49.34,49.51,315700.0,32.838,32.8644,32.6264,32.7388,315700.0
2008-10-03 10:45:00,49.5,49.68,49.46,49.63,432900.0,32.7322,32.8512,32.7057,32.8181,432900.0
2008-10-03 10:50:00,49.63,49.8,49.51,49.8,640300.0,32.8181,32.9306,32.7388,32.9306,640300.0
2008-10-03 10:55:00,49.8,49.88,49.56,49.79,702300.0,32.9306,32.9835,32.7719,32.9239,702300.0
2008-10-03 11:00:00,49.78,49.95,49.68,49.72,848600.0,32.9173,33.0297,32.8512,32.8777,848600.0
2008-10-03 11:05:00,49.72,49.75,49.53,49.66,536600.0,32.8777,32.8975,32.752,32.838,536600.0
2008-10-03 11:10:00,49.67,49.68,49.31,49.31,401000.0,32.8446,32.8512,32.6065,32.6065,401000.0
2008-10-03 11:15:00,49.3,49.6,49.26,49.26,388200.0,32.5999,32.7983,32.5735,32.5735,388200.0
2008-10-03 11:20:00,49.26,49.52,49.25,49.44,484100.0,32.5735,32.7454,32.5669,32.6925,484100.0
2008-10-03 11:25:00,49.45,49.6,49.38,49.4,598200.0,32.6991,32.7983,32.6528,32.6661,598200.0
2008-10-03 11:30:00,49.4,49.49,49.28,49.42,390700.0,32.6661,32.7256,32.5867,32.6793,390700.0
2008-10-03 11:35:00,49.42,49.5,49.35,49.47,548500.0,32.6793,32.7322,32.633,32.7123,548500.0
2008-10-03 11:40:00,49.49,49.5,49.31,49.32,444800.0,32.7256,32.7322,32.6065,32.6132,444800.0
2008-10-03 11:45:00,49.32,49.42,49.32,49.38,353900.0,32.6132,32.6793,32.6132,32.6528,353900.0
2008-10-03 11:50:00,49.37,49.42,49.3,49.42,496900.0,32.6462,32.6793,32.5999,32.6793,496900.0
2008-10-03 11:55:00,49.42,49.54,49.39,49.5,365600.0,32.6793,32.7586,32.6594,32.7322,365600.0
2008-10-03 12:00:00,49.5,49.61,49.46,49.59,357400.0,32.7322,32.8049,32.7057,32.7917,357400.0
2008-10-03 12:05:00,49.59,49.7,49.52,49.7,339100.0,32.7917,32.8644,32.7454,32.8644,339100.0
2008-10-03 12:10:00,49.7,49.9,49.69,49.71,693800.0,32.8644,32.9967,32.8578,32.871,693800.0
2008-10-03 12:15:00,49.71,49.9,49.53,49.58,579600.0,32.871,32.9967,32.752,32.7851,579600.0
2008-10-03 12:20:00,49.58,49.6,49.29,49.37,402100.0,32.7851,32.7983,32.5933,32.6462,402100.0
2008-10-03 12:25:00,49.37,49.65,49.36,49.6,460300.0,32.6462,32.8314,32.6396,32.7983,460300.0
2008-10-03 12:30:00,49.6,49.7,49.55,49.69,335400.0,32.7983,32.8644,32.7652,32.8578,335400.0
2008-10-03 12:35:00,49.68,49.9,49.59,49.84,382300.0,32.8512,32.9967,32.7917,32.957,382300.0
2008-10-03 12:40:00,49.83,50.0,49.72,50.0,535400.0,32.9504,33.0628,32.8777,33.0628,535400.0
2008-10-03 12:45:00,50.0,50.0,49.91,49.92,871900.0,33.0628,33.0628,33.0033,33.0099,871900.0
2008-10-03 12:50:00,49.92,50.04,49.86,49.98,1070800.0,33.0099,33.0893,32.9702,33.0496,1070800.0
2008-10-03 12:55:00,49.98,50.09,49.85,50.06,1236000.0,33.0496,33.1223,32.9636,33.1025,1236000.0
2008-10-03 13:00:00,50.06,50.11,49.92,49.99,733900.0,33.1025,33.1355,33.0099,33.0562,733900.0
2008-10-03 13:05:00,50.0,50.1,49.93,49.98,973400.0,33.0628,33.1289,33.0165,33.0496,973400.0
2008-10-03 13:10:00,49.99,50.25,49.94,50.2,1076500.0,33.0562,33.2281,33.0231,33.1951,1076500.0
2008-10-03 13:15:00,50.2,50.25,49.99,50.24,897000.0,33.1951,33.2281,33.0562,33.2215,897000.0
2008-10-03 13:20:00,50.25,50.5,49.41,49.91,1687300.0,33.2281,33.3934,32.6727,33.0033,1687300.0
2008-10-03 13:25:00,49.89,50.18,49.82,49.99,1613700.0,32.9901,33.1818,32.9438,33.0562,1613700.0
2008-10-03 13:30:00,49.99,50.08,49.12,49.42,1260700.0,33.0562,33.1157,32.4809,32.6793,1260700.0
2008-10-03 13:35:00,49.4,49.95,49.35,49.71,1287300.0,32.6661,33.0297,32.633,32.871,1287300.0
2008-10-03 13:40:00,49.71,49.91,49.4,49.46,969700.0,32.871,33.0033,32.6661,32.7057,969700.0
2008-10-03 13:45:00,49.48,49.97,49.42,49.82,1087800.0,32.719,33.043,32.6793,32.9438,1087800.0
2008-10-03 13:50:00,49.78,49.95,48.96,49.0,1185500.0,32.9173,33.0297,32.3751,32.4016,1185500.0
2008-10-03 13:55:00,49.0,49.19,48.81,49.15,1084500.0,32.4016,32.5272,32.2759,32.5007,1084500.0
2008-10-03 14:00:00,49.17,49.25,48.58,48.92,1112700.0,32.514,32.5669,32.1238,32.3487,1112700.0
2008-10-03 14:05:00,48.93,49.24,48.81,49.04,858500.0,32.3553,32.5603,32.2759,32.428,858500.0
2008-10-03 14:10:00,49.04,49.29,48.9,49.21,886300.0,32.428,32.5933,32.3354,32.5404,886300.0
2008-10-03 14:15:00,49.22,49.23,48.66,48.93,472200.0,32.547,32.5536,32.1767,32.3553,472200.0
2008-10-03 14:20:00,48.93,48.96,48.57,48.78,644100.0,32.3553,32.3751,32.1172,32.2561,644100.0
2008-10-03 14:25:00,48.78,48.9,47.12,47.42,1501200.0,32.2561,32.3354,31.1584,31.3568,1501200.0
2008-10-03 14:30:00,47.42,47.75,46.16,46.88,1624300.0,31.3568,31.575,30.5236,30.9997,1624300.0
2008-10-03 14:35:00,46.89,47.44,46.62,47.41,1236100.0,31.0063,31.37,30.8278,31.3502,1236100.0
2008-10-03 14:40:00,47.4,47.69,46.74,46.94,1211800.0,31.3435,31.5353,30.9071,31.0394,1211800.0
2008-10-03 14:45:00,46.94,46.97,45.6,46.15,1505100.0,31.0394,31.0592,30.1533,30.517,1505100.0
2008-10-03 14:50:00,46.19,47.08,46.19,47.02,666000.0,30.5434,31.1319,30.5434,31.0923,666000.0
2008-10-03 14:55:00,47.01,47.71,46.65,47.48,741000.0,31.0857,31.5485,30.8476,31.3964,741000.0
2008-10-03 15:00:00,47.48,47.98,47.22,47.66,657500.0,31.3964,31.7271,31.2245,31.5155,657500.0
2008-10-03 15:05:00,47.66,47.72,46.65,47.03,636900.0,31.5155,31.5551,30.8476,31.0989,636900.0
2008-10-03 15:10:00,47.02,47.23,46.72,46.73,419100.0,31.0923,31.2311,30.8939,30.9005,419100.0
2008-10-03 15:15:00,46.72,47.01,46.31,46.33,593500.0,30.8939,31.0857,30.6228,30.636,593500.0
2008-10-03 15:20:00,46.33,46.69,45.98,46.05,982900.0,30.636,30.8741,30.4046,30.4508,982900.0
2008-10-03 15:25:00,46.05,46.33,45.82,46.17,848400.0,30.4508,30.636,30.2988,30.5302,848400.0
2008-10-03 15:30:00,46.18,47.24,46.16,47.02,966400.0,30.5368,31.2377,30.5236,31.0923,966400.0
2008-10-03 15:35:00,47.01,47.05,46.51,46.62,659100.0,31.0857,31.1121,30.755,30.8278,659100.0
2008-10-03 15:40:00,46.62,46.76,45.8,45.9,936900.0,30.8278,30.9203,30.2855,30.3517,936900.0
2008-10-03 15:45:00,45.9,46.28,45.77,45.92,977600.0,30.3517,30.6029,30.2657,30.3649,977600.0
2008-10-03 15:50:00,45.92,46.66,45.77,46.42,1228000.0,30.3649,30.8542,30.2657,30.6955,1228000.0
2008-10-03 15:55:00,46.42,46.48,45.23,45.41,1685400.0,30.6955,30.7352,29.9086,30.0276,1685400.0
2008-10-06 09:30:00,43.49,44.23,43.08,43.3,1793000.0,28.758,29.2474,28.4869,28.6324,1793000.0
2008-10-06 09:35:00,43.3,44.95,43.29,44.25,1641200.0,28.6324,29.7235,28.6258,29.2606,1641200.0
2008-10-06 09:40:00,44.24,44.52,43.06,43.3,1183000.0,29.254,29.4391,28.4737,28.6324,1183000.0
2008-10-06 09:45:00,43.3,43.87,43.09,43.58,947400.0,28.6324,29.0093,28.4935,28.8175,947400.0
2008-10-06 09:50:00,43.55,44.0,43.39,43.66,1311500.0,28.7977,29.0953,28.6919,28.8704,1311500.0
2008-10-06 09:55:00,43.66,43.75,43.4,43.7,891500.0,28.8704,28.93,28.6985,28.8969,891500.0
2008-10-06 10:00:00,43.7,43.8,43.47,43.61,938200.0,28.8969,28.963,28.7448,28.8374,938200.0
2008-10-06 10:05:00,43.59,44.1,43.54,43.77,1079900.0,28.8242,29.1614,28.7911,28.9432,1079900.0
2008-10-06 10:10:00,43.78,43.92,43.21,43.21,1039300.0,28.9498,29.0424,28.5729,28.5729,1039300.0
2008-10-06 10:15:00,43.23,43.28,42.75,42.88,1004900.0,28.5861,28.6192,28.2687,28.3547,1004900.0
2008-10-06 10:20:00,42.88,43.57,42.88,43.27,755900.0,28.3547,28.8109,28.3547,28.6126,755900.0
2008-10-06 10:25:00,43.26,43.49,43.11,43.38,546000.0,28.6059,28.758,28.5068,28.6853,546000.0
2008-10-06 10:30:00,43.37,43.65,43.28,43.49,594500.0,28.6787,28.8638,28.6192,28.758,594500.0
2008-10-06 10:35:00,43.49,43.8,43.2,43.25,655300.0,28.758,28.963,28.5663,28.5993,655300.0
2008-10-06 10:40:00,43.27,43.35,42.85,43.03,757800.0,28.6126,28.6655,28.3348,28.4539,757800.0
2008-10-06 10:45:00,43.02,43.4,42.85,43.17,1025200.0,28.4472,28.6985,28.3348,28.5464,1025200.0
2008-10-06 10:50:00,43.18,43.26,42.84,43.03,781100.0,28.553,28.6059,28.3282,28.4539,781100.0
2008-10-06 10:55:00,43.03,43.29,42.9,43.24,625200.0,28.4539,28.6258,28.3679,28.5927,625200.0
2008-10-06 11:00:00,43.23,43.59,43.11,43.55,844100.0,28.5861,28.8242,28.5068,28.7977,844100.0
2008-10-06 11:05:00,43.56,43.6,43.28,43.39,642900.0,28.8043,28.8308,28.6192,28.6919,642900.0
2008-10-06 11:10:00,43.4,43.6,43.06,43.12,582500.0,28.6985,28.8308,28.4737,28.5134,582500.0
2008-10-06 11:15:00,43.12,43.59,43.06,43.58,511000.0,28.5134,28.8242,28.4737,28.8175,511000.0
2008-10-06 11:20:00,43.57,43.75,43.35,43.46,531700.0,28.8109,28.93,28.6655,28.7382,531700.0
2008-10-06 11:25:00,43.45,43.73,43.35,43.38,593800.0,28.7316,28.9167,28.6655,28.6853,593800.0
2008-10-06 11:30:00,43.38,43.41,43.22,43.3,346700.0,28.6853,28.7051,28.5795,28.6324,346700.0
2008-10-06 11:35:00,43.31,43.42,43.16,43.3,466300.0,28.639,28.7117,28.5398,28.6324,466300.0
2008-10-06 11:40:00,43.3,43.38,43.11,43.14,342800.0,28.6324,28.6853,28.5068,28.5266,342800.0
2008-10-06 11:45:00,43.13,43.36,43.06,43.2,390400.0,28.52,28.6721,28.4737,28.5663,390400.0
2008-10-06 11:50:00,43.2,43.31,43.05,43.25,294400.0,28.5663,28.639,28.4671,28.5993,294400.0
2008-10-06 11:55:00,43.24,43.59,43.15,43.47,357200.0,28.5927,28.8242,28.5332,28.7448,357200.0
2008-10-06 12:00:00,43.54,43.79,43.51,43.56,451300.0,28.7911,28.9564,28.7713,28.8043,451300.0
2008-10-06 12:05:00,43.57,43.9,43.46,43.47,258400.0,28.8109,29.0291,28.7382,28.7448,258400.0
2008-10-06 12:10:00,43.47,43.67,43.3,43.56,291600.0,28.7448,28.8771,28.6324,28.8043,291600.0
2008-10-06 12:15:00,43.57,43.75,43.28,43.7,259900.0,28.8109,28.93,28.6192,28.8969,259900.0
2008-10-06 12:20:00,43.68,43.74,43.35,43.65,252600.0,28.8837,28.9233,28.6655,28.8638,252600.0
2008-10-06 12:25:00,43.65,43.68,43.25,43.36,266600.0,28.8638,28.8837,28.5993,28.6721,266600.0
2008-10-06 12:30:00,43.36,43.4,43.26,43.28,215700.0,28.6721,28.6985,28.6059,28.6192,215700.0
2008-10-06 12:35:00,43.27,43.28,43.05,43.1,399000.0,28.6126,28.6192,28.4671,28.5001,399000.0
2008-10-06 12:40:00,43.1,43.13,42.88,42.99,535200.0,28.5001,28.52,28.3547,28.4274,535200.0
2008-10-06 12:45:00,42.98,42.98,42.71,42.83,430600.0,28.4208,28.4208,28.2423,28.3216,430600.0
2008-10-06 12:50:00,42.86,42.94,42.76,42.81,320300.0,28.3414,28.3943,28.2753,28.3084,320300.0
2008-10-06 12:55:00,42.81,43.0,42.75,42.84,330000.0,28.3084,28.434,28.2687,28.3282,330000.0
2008-10-06 13:00:00,42.84,43.0,42.68,42.85,673700.0,28.3282,28.434,28.2224,28.3348,673700.0
2008-10-06 13:05:00,42.85,43.08,42.75,42.78,301500.0,28.3348,28.4869,28.2687,28.2885,301500.0
2008-10-06 13:10:00,42.83,42.93,42.62,42.65,374900.0,28.3216,28.3877,28.1827,28.2026,374900.0
2008-10-06 13:15:00,42.73,42.73,42.45,42.52,520100.0,28.2555,28.2555,28.0703,28.1166,520100.0
2008-10-06 13:20:00,42.52,42.8,42.35,42.5,927500.0,28.1166,28.3018,28.0042,28.1034,927500.0
2008-10-06 13:25:00,42.49,42.55,42.35,42.38,434600.0,28.0968,28.1364,28.0042,28.024,434600.0
2008-10-06 13:30:00,42.37,42.38,42.22,42.3,429100.0,28.0174,28.024,27.9182,27.9711,429100.0
2008-10-06 13:35:00,42.29,42.54,42.28,42.46,749700.0,27.9645,28.1298,27.9579,28.0769,749700.0
2008-10-06 13:40:00,42.47,42.57,42.35,42.5,560500.0,28.0835,28.1497,28.0042,28.1034,560500.0
2008-10-06 13:45:00,42.5,42.55,42.38,42.46,534600.0,28.1034,28.1364,28.024,28.0769,534600.0
2008-10-06 13:50:00,42.46,42.74,42.45,42.69,497800.0,28.0769,28.2621,28.0703,28.229,497800.0
2008-10-06 13:55:00,42.69,42.85,42.6,42.61,483700.0,28.229,28.3348,28.1695,28.1761,483700.0
2008-10-06 14:00:00,42.61,42.71,42.45,42.5,380500.0,28.1761,28.2423,28.0703,28.1034,380500.0
2008-10-06 14:05:00,42.49,42.68,42.46,42.56,432400.0,28.0968,28.2224,28.0769,28.1431,432400.0
2008-10-06 14:10:00,42.57,43.18,42.5,42.6,464800.0,28.1497,28.553,28.1034,28.1695,464800.0
2008-10-06 14:15:00,42.59,42.7,42.21,42.24,530400.0,28.1629,28.2356,27.9116,27.9315,530400.0
2008-10-06 14:20:00,42.22,42.32,41.85,41.93,788600.0,27.9182,27.9844,27.6736,27.7265,788600.0
2008-10-06 14:25:00,41.94,42.13,41.7,41.92,714500.0,27.7331,27.8587,27.5744,27.7199,714500.0
2008-10-06 14:30:00,41.92,42.38,41.7,42.38,582300.0,27.7199,28.024,27.5744,28.024,582300.0
2008-10-06 14:35:00,42.38,42.39,41.9,42.08,739600.0,28.024,28.0306,27.7066,27.8257,739600.0
2008-10-06 14:40:00,42.08,42.2,41.78,41.8,614300.0,27.8257,27.905,27.6273,27.6405,614300.0
2008-10-06 14:45:00,41.8,42.04,41.74,42.0,756100.0,27.6405,27.7992,27.6008,27.7728,756100.0
2008-10-06 14:50:00,41.99,42.32,41.86,42.21,772700.0,27.7661,27.9844,27.6802,27.9116,772700.0
2008-10-06 14:55:00,42.21,42.8,42.21,42.5,820500.0,27.9116,28.3018,27.9116,28.1034,820500.0
2008-10-06 15:00:00,42.51,42.7,42.25,42.69,828300.0,28.11,28.2356,27.9381,28.229,828300.0
2008-10-06 15:05:00,42.69,42.85,42.35,42.82,893100.0,28.229,28.3348,28.0042,28.315,893100.0
2008-10-06 15:10:00,42.83,43.29,42.68,42.99,869400.0,28.3216,28.6258,28.2224,28.4274,869400.0
2008-10-06 15:15:00,43.02,43.2,42.32,43.14,834000.0,28.4472,28.5663,27.9844,28.5266,834000.0
2008-10-06 15:20:00,43.14,43.33,42.46,42.47,1005900.0,28.5266,28.6522,28.0769,28.0835,1005900.0
2008-10-06 15:25:00,42.47,43.6,42.47,43.24,1126300.0,28.0835,28.8308,28.0835,28.5927,1126300.0
2008-10-06 15:30:00,43.25,43.25,42.86,42.9,862100.0,28.5993,28.5993,28.3414,28.3679,862100.0
2008-10-06 15:35:00,42.92,43.01,42.47,42.55,943600.0,28.3811,28.4406,28.0835,28.1364,943600.0
2008-10-06 15:40:00,42.54,43.75,42.49,43.74,1031800.0,28.1298,28.93,28.0968,28.9233,1031800.0
2008-10-06 15:45:00,43.74,44.93,43.72,44.56,1562500.0,28.9233,29.7102,28.9101,29.4656,1562500.0
2008-10-06 15:50:00,44.55,44.8,43.76,44.42,1920000.0,29.459,29.6243,28.9366,29.373,1920000.0
2008-10-06 15:55:00,44.8,45.15,44.25,44.9,2713300.0,29.6243,29.8557,29.2606,29.6904,2713300.0
2008-10-07 09:30:00,45.43,45.74,44.2,44.74,1911100.0,30.0409,30.2459,29.2275,29.5846,1911100.0
2008-10-07 09:35:00,44.74,44.74,44.05,44.29,1881400.0,29.5846,29.5846,29.1283,29.287,1881400.0
2008-10-07 09:40:00,44.29,44.35,42.8,43.1,1572100.0,29.287,29.3267,28.3018,28.5001,1572100.0
2008-10-07 09:45:00,43.1,43.39,42.99,43.31,964200.0,28.5001,28.6919,28.4274,28.639,964200.0
2008-10-07 09:50:00,43.31,43.36,42.22,42.22,1340900.0,28.639,28.6721,27.9182,27.9182,1340900.0
2008-10-07 09:55:00,42.22,42.26,41.3,41.82,2459200.0,27.9182,27.9447,27.3099,27.6537,2459200.0
2008-10-07 10:00:00,41.82,41.94,41.25,41.33,2211000.0,27.6537,27.7331,27.2768,27.3297,2211000.0
2008-10-07 10:05:00,41.34,42.65,41.08,42.48,1507500.0,27.3363,28.2026,27.1644,28.0902,1507500.0
2008-10-07 10:10:00,42.47,42.7,42.0,42.6,818100.0,28.0835,28.2356,27.7728,28.1695,818100.0
2008-10-07 10:15:00,42.58,42.79,41.93,42.01,746800.0,28.1563,28.2952,27.7265,27.7794,746800.0
2008-10-07 10:20:00,42.01,42.56,41.81,42.41,932100.0,27.7794,28.1431,27.6471,28.0439,932100.0
2008-10-07 10:25:00,42.42,43.0,42.41,42.89,543000.0,28.0505,28.434,28.0439,28.3613,543000.0
2008-10-07 10:30:00,42.89,43.0,42.73,42.73,565100.0,28.3613,28.434,28.2555,28.2555,565100.0
2008-10-07 10:35:00,42.76,42.83,42.45,42.83,294600.0,28.2753,28.3216,28.0703,28.3216,294600.0
2008-10-07 10:40:00,42.82,42.92,42.38,42.51,469700.0,28.315,28.3811,28.024,28.11,469700.0
2008-10-07 10:45:00,42.51,42.67,42.36,42.45,267100.0,28.11,28.2158,28.0108,28.0703,267100.0
2008-10-07 10:50:00,42.45,42.73,42.15,42.64,306900.0,28.0703,28.2555,27.8719,28.196,306900.0
2008-10-07 10:55:00,42.64,42.7,42.32,42.44,377900.0,28.196,28.2356,27.9844,28.0637,377900.0
2008-10-07 11:00:00,42.44,42.56,42.4,42.45,457700.0,28.0637,28.1431,28.0373,28.0703,457700.0
2008-10-07 11:05:00,42.45,42.48,42.19,42.29,280500.0,28.0703,28.0902,27.8984,27.9645,280500.0
2008-10-07 11:10:00,42.31,42.34,42.0,42.15,298000.0,27.9777,27.9976,27.7728,27.8719,298000.0
2008-10-07 11:15:00,42.12,42.16,41.86,41.96,285800.0,27.8521,27.8786,27.6802,27.7463,285800.0
2008-10-07 11:20:00,41.95,42.1,41.65,41.99,511200.0,27.7397,27.8389,27.5413,27.7661,511200.0
2008-10-07 11:25:00,41.99,42.27,41.94,42.18,384500.0,27.7661,27.9513,27.7331,27.8918,384500.0
2008-10-07 11:30:00,42.19,42.45,42.02,42.04,384600.0,27.8984,28.0703,27.786,27.7992,384600.0
2008-10-07 11:35:00,42.05,42.27,42.02,42.08,473200.0,27.8058,27.9513,27.786,27.8257,473200.0
2008-10-07 11:40:00,42.08,42.4,42.06,42.33,326100.0,27.8257,28.0373,27.8124,27.991,326100.0
2008-10-07 11:45:00,42.33,42.65,42.19,42.39,381300.0,27.991,28.2026,27.8984,28.0306,381300.0
2008-10-07 11:50:00,42.39,42.73,42.34,42.57,327400.0,28.0306,28.2555,27.9976,28.1497,327400.0
2008-10-07 11:55:00,42.57,42.57,42.1,42.25,483300.0,28.1497,28.1497,27.8389,27.9381,483300.0
2008-10-07 12:00:00,42.25,42.38,42.01,42.09,365400.0,27.9381,28.024,27.7794,27.8323,365400.0
2008-10-07 12:05:00,42.1,42.29,42.1,42.21,363800.0,27.8389,27.9645,27.8389,27.9116,363800.0
2008-10-07 12:10:00,42.21,42.27,42.1,42.11,386100.0,27.9116,27.9513,27.8389,27.8455,386100.0
2008-10-07 12:15:00,42.11,42.4,42.1,42.33,282700.0,27.8455,28.0373,27.8389,27.991,282700.0
2008-10-07 12:20:00,42.34,42.5,42.21,42.38,265100.0,27.9976,28.1034,27.9116,28.024,265100.0
2008-10-07 12:25:00,42.38,42.45,41.95,41.98,719500.0,28.024,28.0703,27.7397,27.7595,719500.0
2008-10-07 12:30:00,41.99,42.02,41.87,41.9,443900.0,27.7661,27.786,27.6868,27.7066,443900.0
2008-10-07 12:35:00,41.9,42.05,41.6,41.88,568500.0,27.7066,27.8058,27.5083,27.6934,568500.0
2008-10-07 12:40:00,41.88,42.09,41.81,41.9,350200.0,27.6934,27.8323,27.6471,27.7066,350200.0
2008-10-07 12:45:00,41.9,42.01,41.48,41.51,594200.0,27.7066,27.7794,27.4289,27.4487,594200.0
2008-10-07 12:50:00,41.5,41.64,41.35,41.38,560000.0,27.4421,27.5347,27.3429,27.3628,560000.0
2008-10-07 12:55:00,41.39,41.7,41.31,41.7,483000.0,27.3694,27.5744,27.3165,27.5744,483000.0
2008-10-07 13:00:00,41.7,42.02,41.66,41.82,456400.0,27.5744,27.786,27.5479,27.6537,456400.0
2008-10-07 13:05:00,41.82,42.24,41.79,42.17,457000.0,27.6537,27.9315,27.6339,27.8852,457000.0
2008-10-07 13:10:00,42.16,42.37,41.95,42.0,411100.0,27.8786,28.0174,27.7397,27.7728,411100.0
2008-10-07 13:15:00,42.0,42.0,41.6,41.81,578600.0,27.7728,27.7728,27.5083,27.6471,578600.0
2008-10-07 13:20:00,41.82,41.91,41.38,41.91,548500.0,27.6537,27.7132,27.3628,27.7132,548500.0
2008-10-07 13:25:00,41.91,42.04,41.53,42.01,457700.0,27.7132,27.7992,27.462,27.7794,457700.0
2008-10-07 13:30:00,42.02,42.04,41.75,41.9,419500.0,27.786,27.7992,27.6074,27.7066,419500.0
2008-10-07 13:35:00,41.89,42.41,41.81,42.28,504800.0,27.7,28.0439,27.6471,27.9579,504800.0
2008-10-07 13:40:00,42.3,42.3,42.0,42.12,346800.0,27.9711,27.9711,27.7728,27.8521,346800.0
2008-10-07 13:45:00,42.14,42.14,41.3,41.3,453400.0,27.8653,27.8653,27.3099,27.3099,453400.0
2008-10-07 13:50:00,41.31,41.54,41.0,41.23,560500.0,27.3165,27.4686,27.1115,27.2636,560500.0
2008-10-07 13:55:00,41.25,41.6,41.0,41.04,432900.0,27.2768,27.5083,27.1115,27.138,432900.0
2008-10-07 14:00:00,41.01,41.53,41.0,41.12,579400.0,27.1181,27.462,27.1115,27.1909,579400.0
2008-10-07 14:05:00,41.12,41.5,41.07,41.36,535800.0,27.1909,27.4421,27.1578,27.3496,535800.0
2008-10-07 14:10:00,41.36,41.9,41.17,41.84,710600.0,27.3496,27.7066,27.2239,27.667,710600.0
2008-10-07 14:15:00,41.86,42.15,41.25,41.9,829000.0,27.6802,27.8719,27.2768,27.7066,829000.0
2008-10-07 14:20:00,41.89,42.21,41.82,41.93,665600.0,27.7,27.9116,27.6537,27.7265,665600.0
2008-10-07 14:25:00,41.92,41.97,41.41,41.83,552700.0,27.7199,27.7529,27.3826,27.6603,552700.0
2008-10-07 14:30:00,41.84,42.25,41.51,41.59,544700.0,27.667,27.9381,27.4487,27.5016,544700.0
2008-10-07 14:35:00,41.6,41.73,41.29,41.31,434400.0,27.5083,27.5942,27.3033,27.3165,434400.0
2008-10-07 14:40:00,41.31,41.63,41.15,41.42,454400.0,27.3165,27.5281,27.2107,27.3892,454400.0
2008-10-07 14:45:00,41.4,41.48,41.01,41.18,697600.0,27.376,27.4289,27.1181,27.2305,697600.0
2008-10-07 14:50:00,41.19,41.48,41.07,41.12,396300.0,27.2371,27.4289,27.1578,27.1909,396300.0
2008-10-07 14:55:00,41.12,41.21,40.91,41.18,498200.0,27.1909,27.2504,27.052,27.2305,498200.0
2008-10-07 15:00:00,41.18,41.24,40.94,41.01,597500.0,27.2305,27.2702,27.0718,27.1181,597500.0
2008-10-07 15:05:00,41.02,41.4,40.82,40.98,501100.0,27.1247,27.376,26.9925,27.0983,501100.0
2008-10-07 15:10:00,40.98,41.25,40.92,41.01,455600.0,27.0983,27.2768,27.0586,27.1181,455600.0
2008-10-07 15:15:00,41.03,41.34,40.69,40.7,712400.0,27.1313,27.3363,26.9065,26.9131,712400.0
2008-10-07 15:20:00,40.71,40.95,40.42,40.45,936300.0,26.9197,27.0784,26.728,26.7478,936300.0
2008-10-07 15:25:00,40.45,40.91,40.4,40.9,783900.0,26.7478,27.052,26.7147,27.0454,783900.0
2008-10-07 15:30:00,40.9,41.26,40.78,40.96,830200.0,27.0454,27.2834,26.966,27.0851,830200.0
2008-10-07 15:35:00,40.93,41.08,40.43,40.45,616200.0,27.0652,27.1644,26.7346,26.7478,616200.0
2008-10-07 15:40:00,40.44,40.53,40.15,40.36,1060100.0,26.7412,26.8007,26.5494,26.6883,1060100.0
2008-10-07 15:45:00,40.35,40.36,39.92,40.01,1444000.0,26.6817,26.6883,26.3973,26.4569,1444000.0
2008-10-07 15:50:00,40.01,40.49,39.93,40.1,1910000.0,26.4569,26.7743,26.404,26.5164,1910000.0
2008-10-07 15:55:00,40.1,40.22,39.65,39.89,2719800.0,26.5164,26.5957,26.2188,26.3775,2719800.0
2008-10-08 09:30:00,38.93,40.0,38.5,39.18,2605000.0,25.7427,26.4502,25.4584,25.908,2605000.0
2008-10-08 09:35:00,39.18,41.74,39.0,41.41,2799200.0,25.908,27.6008,25.789,27.3826,2799200.0
2008-10-08 09:40:00,41.41,41.57,40.7,40.72,2248400.0,27.3826,27.4884,26.9131,26.9264,2248400.0
2008-10-08 09:45:00,40.71,41.4,40.53,41.28,2129300.0,26.9197,27.376,26.8007,27.2967,2129300.0
2008-10-08 09:50:00,41.28,42.56,41.24,41.9,1921700.0,27.2967,28.1431,27.2702,27.7066,1921700.0
2008-10-08 09:55:00,41.9,42.4,41.65,42.04,1013300.0,27.7066,28.0373,27.5413,27.7992,1013300.0
2008-10-08 10:00:00,42.03,42.43,41.93,42.36,909000.0,27.7926,28.0571,27.7265,28.0108,909000.0
2008-10-08 10:05:00,42.37,42.37,41.26,41.27,1314500.0,28.0174,28.0174,27.2834,27.29,1314500.0
2008-10-08 10:10:00,41.27,41.74,41.27,41.55,1032700.0,27.29,27.6008,27.29,27.4752,1032700.0
2008-10-08 10:15:00,41.54,41.62,40.71,40.76,990900.0,27.4686,27.5215,26.9197,26.9528,990900.0
2008-10-08 10:20:00,40.76,40.84,39.2,40.46,1679900.0,26.9528,27.0057,25.9212,26.7544,1679900.0
2008-10-08 10:25:00,40.47,40.65,39.95,40.28,828100.0,26.761,26.8801,26.4172,26.6354,828100.0
2008-10-08 10:30:00,40.28,40.58,39.91,40.16,1279100.0,26.6354,26.8338,26.3907,26.556,1279100.0
2008-10-08 10:35:00,40.18,40.44,39.9,40.31,944300.0,26.5693,26.7412,26.3841,26.6552,944300.0
2008-10-08 10:40:00,40.31,40.65,39.9,39.92,891500.0,26.6552,26.8801,26.3841,26.3973,891500.0
2008-10-08 10:45:00,39.92,40.25,39.69,39.78,961300.0,26.3973,26.6156,26.2453,26.3048,961300.0
2008-10-08 10:50:00,39.79,40.38,39.69,39.95,1044500.0,26.3114,26.7015,26.2453,26.4172,1044500.0
2008-10-08 10:55:00,39.95,40.58,39.81,40.33,792200.0,26.4172,26.8338,26.3246,26.6685,792200.0
2008-10-08 11:00:00,40.32,40.35,39.85,40.13,710900.0,26.6618,26.6817,26.3511,26.5362,710900.0
2008-10-08 11:05:00,40.14,40.22,39.85,40.07,531900.0,26.5428,26.5957,26.3511,26.4965,531900.0
2008-10-08 11:10:00,40.08,40.41,39.96,40.15,387100.0,26.5031,26.7214,26.4238,26.5494,387100.0
2008-10-08 11:15:00,40.14,40.7,40.14,40.7,525300.0,26.5428,26.9131,26.5428,26.9131,525300.0
2008-10-08 11:20:00,40.7,40.86,40.4,40.81,639600.0,26.9131,27.0189,26.7147,26.9859,639600.0
2008-10-08 11:25:00,40.77,41.21,40.58,40.59,636600.0,26.9594,27.2504,26.8338,26.8404,636600.0
2008-10-08 11:30:00,40.59,40.81,40.29,40.46,491200.0,26.8404,26.9859,26.642,26.7544,491200.0
2008-10-08 11:35:00,40.45,40.53,39.89,40.29,559400.0,26.7478,26.8007,26.3775,26.642,559400.0
2008-10-08 11:40:00,40.27,40.37,39.6,39.84,423800.0,26.6288,26.6949,26.1857,26.3444,423800.0
2008-10-08 11:45:00,39.82,40.5,39.72,40.01,571400.0,26.3312,26.7809,26.2651,26.4569,571400.0
2008-10-08 11:50:00,40.02,40.2,39.95,40.11,319400.0,26.4635,26.5825,26.4172,26.523,319400.0
2008-10-08 11:55:00,40.11,40.44,39.78,40.32,501000.0,26.523,26.7412,26.3048,26.6618,501000.0
2008-10-08 12:00:00,40.32,40.32,39.87,40.04,469500.0,26.6618,26.6618,26.3643,26.4767,469500.0
2008-10-08 12:05:00,40.03,40.13,39.85,40.06,607800.0,26.4701,26.5362,26.3511,26.4899,607800.0
2008-10-08 12:10:00,40.06,40.07,39.8,39.98,982700.0,26.4899,26.4965,26.318,26.437,982700.0
2008-10-08 12:15:00,39.97,40.04,39.66,39.7,858700.0,26.4304,26.4767,26.2254,26.2519,858700.0
2008-10-08 12:20:00,39.7,39.94,39.5,39.53,782300.0,26.2519,26.4106,26.1196,26.1395,782300.0
2008-10-08 12:25:00,39.53,39.68,39.13,39.26,531400.0,26.1395,26.2386,25.875,25.9609,531400.0
2008-10-08 12:30:00,39.26,39.51,39.1,39.3,412100.0,25.9609,26.1262,25.8551,25.9874,412100.0
2008-10-08 12:35:00,39.3,39.69,39.03,39.63,495500.0,25.9874,26.2453,25.8088,26.2056,495500.0
2008-10-08 12:40:00,39.63,40.16,39.57,39.97,483200.0,26.2056,26.556,26.1659,26.4304,483200.0
2008-10-08 12:45:00,39.95,40.06,39.62,39.82,453400.0,26.4172,26.4899,26.199,26.3312,453400.0
2008-10-08 12:50:00,39.82,40.13,39.79,40.02,392000.0,26.3312,26.5362,26.3114,26.4635,392000.0
2008-10-08 12:55:00,40.02,40.2,39.78,39.93,294700.0,26.4635,26.5825,26.3048,26.404,294700.0
2008-10-08 13:00:00,39.94,40.92,39.88,40.86,690100.0,26.4106,27.0586,26.3709,27.0189,690100.0
2008-10-08 13:05:00,40.84,41.5,40.65,41.5,462100.0,27.0057,27.4421,26.8801,27.4421,462100.0
2008-10-08 13:10:00,41.49,41.93,41.23,41.92,558200.0,27.4355,27.7265,27.2636,27.7199,558200.0
2008-10-08 13:15:00,41.92,42.1,41.42,41.79,764000.0,27.7199,27.8389,27.3892,27.6339,764000.0
2008-10-08 13:20:00,41.79,42.09,41.14,41.16,704600.0,27.6339,27.8323,27.2041,27.2173,704600.0
2008-10-08 13:25:00,41.16,41.32,40.71,40.86,504700.0,27.2173,27.3231,26.9197,27.0189,504700.0
2008-10-08 13:30:00,40.84,41.14,40.61,41.05,502900.0,27.0057,27.2041,26.8536,27.1446,502900.0
2008-10-08 13:35:00,41.04,41.92,41.01,41.72,946300.0,27.138,27.7199,27.1181,27.5876,946300.0
2008-10-08 13:40:00,41.72,42.32,41.62,42.25,785200.0,27.5876,27.9844,27.5215,27.9381,785200.0
2008-10-08 13:45:00,42.25,42.29,41.69,41.94,630400.0,27.9381,27.9645,27.5678,27.7331,630400.0
2008-10-08 13:50:00,41.96,42.67,41.82,42.57,795500.0,27.7463,28.2158,27.6537,28.1497,795500.0
2008-10-08 13:55:00,42.57,43.39,42.55,43.16,821800.0,28.1497,28.6919,28.1364,28.5398,821800.0
2008-10-08 14:00:00,43.15,43.35,42.62,43.3,644600.0,28.5332,28.6655,28.1827,28.6324,644600.0
2008-10-08 14:05:00,43.33,43.55,42.08,42.6,1326800.0,28.6522,28.7977,27.8257,28.1695,1326800.0
2008-10-08 14:10:00,42.6,42.65,42.13,42.43,612300.0,28.1695,28.2026,27.8587,28.0571,612300.0
2008-10-08 14:15:00,42.43,42.69,41.85,42.03,543500.0,28.0571,28.229,27.6736,27.7926,543500.0
2008-10-08 14:20:00,42.05,42.96,42.01,42.63,1006400.0,27.8058,28.4076,27.7794,28.1894,1006400.0
2008-10-08 14:25:00,42.64,43.12,42.47,42.58,632700.0,28.196,28.5134,28.0835,28.1563,632700.0
2008-10-08 14:30:00,42.58,43.12,42.45,42.75,673800.0,28.1563,28.5134,28.0703,28.2687,673800.0
2008-10-08 14:35:00,42.75,43.25,42.39,43.02,583600.0,28.2687,28.5993,28.0306,28.4472,583600.0
2008-10-08 14:40:00,43.02,43.3,42.21,42.35,569300.0,28.4472,28.6324,27.9116,28.0042,569300.0
2008-10-08 14:45:00,42.34,42.64,42.25,42.25,599800.0,27.9976,28.196,27.9381,27.9381,599800.0
2008-10-08 14:50:00,42.24,42.95,42.15,42.79,776000.0,27.9315,28.401,27.8719,28.2952,776000.0
2008-10-08 14:55:00,42.79,42.93,42.51,42.71,659300.0,28.2952,28.3877,28.11,28.2423,659300.0
2008-10-08 15:00:00,42.7,42.79,41.37,41.81,1092200.0,28.2356,28.2952,27.3562,27.6471,1092200.0
2008-10-08 15:05:00,41.81,42.48,41.77,42.19,925400.0,27.6471,28.0902,27.6207,27.8984,925400.0
2008-10-08 15:10:00,42.2,42.21,41.51,41.55,584600.0,27.905,27.9116,27.4487,27.4752,584600.0
2008-10-08 15:15:00,41.53,42.09,41.25,41.97,643000.0,27.462,27.8323,27.2768,27.7529,643000.0
2008-10-08 15:20:00,41.98,42.0,41.25,41.88,671200.0,27.7595,27.7728,27.2768,27.6934,671200.0
2008-10-08 15:25:00,41.88,42.44,41.05,41.21,658800.0,27.6934,28.0637,27.1446,27.2504,658800.0
2008-10-08 15:30:00,41.2,41.69,40.84,41.2,958900.0,27.2438,27.5678,27.0057,27.2438,958900.0
2008-10-08 15:35:00,41.2,41.85,40.52,40.69,1298000.0,27.2438,27.6736,26.7941,26.9065,1298000.0
2008-10-08 15:40:00,40.71,41.28,40.53,41.16,903200.0,26.9197,27.2967,26.8007,27.2173,903200.0
2008-10-08 15:45:00,41.16,41.19,40.29,40.53,982900.0,27.2173,27.2371,26.642,26.8007,982900.0
2008-10-08 15:50:00,40.52,41.17,40.39,40.51,1491200.0,26.7941,27.2239,26.7081,26.7875,1491200.0
2008-10-08 15:55:00,40.47,40.6,39.22,39.24,2906700.0,26.761,26.847,25.9345,25.9477,2906700.0
2008-10-09 09:30:00,41.02,41.41,40.92,41.12,2221900.0,27.1247,27.3826,27.0586,27.1909,2221900.0
2008-10-09 09:35:00,41.11,41.31,40.58,41.1,2215400.0,27.1842,27.3165,26.8338,27.1776,2215400.0
2008-10-09 09:40:00,41.09,42.55,41.02,42.23,1980200.0,27.171,28.1364,27.1247,27.9248,1980200.0
2008-10-09 09:45:00,42.23,42.45,41.76,41.85,1337500.0,27.9248,28.0703,27.6141,27.6736,1337500.0
2008-10-09 09:50:00,41.84,42.25,41.83,41.95,1625500.0,27.667,27.9381,27.6603,27.7397,1625500.0
2008-10-09 09:55:00,41.95,41.98,41.02,41.5,1487400.0,27.7397,27.7595,27.1247,27.4421,1487400.0
2008-10-09 10:00:00,41.51,41.62,41.11,41.56,1261500.0,27.4487,27.5215,27.1842,27.4818,1261500.0
2008-10-09 10:05:00,41.55,42.31,41.17,42.3,1282500.0,27.4752,27.9777,27.2239,27.9711,1282500.0
2008-10-09 10:10:00,42.28,42.69,41.92,41.96,1090200.0,27.9579,28.229,27.7199,27.7463,1090200.0
2008-10-09 10:15:00,41.97,42.24,41.68,41.87,744300.0,27.7529,27.9315,27.5612,27.6868,744300.0
2008-10-09 10:20:00,41.87,41.96,41.4,41.44,835200.0,27.6868,27.7463,27.376,27.4025,835200.0
2008-10-09 10:25:00,41.45,41.65,40.83,40.92,1179400.0,27.4091,27.5413,26.9991,27.0586,1179400.0
2008-10-09 10:30:00,40.92,41.15,40.71,41.01,1290800.0,27.0586,27.2107,26.9197,27.1181,1290800.0
2008-10-09 10:35:00,41.01,41.29,40.9,41.06,1057400.0,27.1181,27.3033,27.0454,27.1512,1057400.0
2008-10-09 10:40:00,41.06,41.26,40.63,40.73,923600.0,27.1512,27.2834,26.8668,26.933,923600.0
2008-10-09 10:45:00,40.73,40.92,40.28,40.43,1236800.0,26.933,27.0586,26.6354,26.7346,1236800.0
2008-10-09 10:50:00,40.42,40.77,40.35,40.68,1017500.0,26.728,26.9594,26.6817,26.8999,1017500.0
2008-10-09 10:55:00,40.73,40.8,40.25,40.42,961400.0,26.933,26.9793,26.6156,26.728,961400.0
2008-10-09 11:00:00,40.42,40.61,39.68,39.69,1061600.0,26.728,26.8536,26.2386,26.2453,1061600.0
2008-10-09 11:05:00,39.7,40.21,39.5,39.87,1098800.0,26.2519,26.5891,26.1196,26.3643,1098800.0
2008-10-09 11:10:00,39.88,40.36,39.72,40.3,1394800.0,26.3709,26.6883,26.2651,26.6486,1394800.0
2008-10-09 11:15:00,40.31,40.5,40.09,40.46,1114300.0,26.6552,26.7809,26.5098,26.7544,1114300.0
2008-10-09 11:20:00,40.48,40.65,39.85,39.85,1007500.0,26.7676,26.8801,26.3511,26.3511,1007500.0
2008-10-09 11:25:00,39.86,40.15,39.82,40.11,794300.0,26.3577,26.5494,26.3312,26.523,794300.0
2008-10-09 11:30:00,40.13,40.28,39.95,40.03,740700.0,26.5362,26.6354,26.4172,26.4701,740700.0
2008-10-09 11:35:00,40.04,40.61,40.0,40.37,702100.0,26.4767,26.8536,26.4502,26.6949,702100.0
2008-10-09 11:40:00,40.36,41.0,40.33,40.94,970500.0,26.6883,27.1115,26.6685,27.0718,970500.0
2008-10-09 11:45:00,40.94,41.45,40.93,41.08,884400.0,27.0718,27.4091,27.0652,27.1644,884400.0
2008-10-09 11:50:00,41.06,41.25,40.73,40.81,645900.0,27.1512,27.2768,26.933,26.9859,645900.0
2008-10-09 11:55:00,40.82,40.98,40.35,40.39,519200.0,26.9925,27.0983,26.6817,26.7081,519200.0
2008-10-09 12:00:00,40.4,40.57,40.06,40.2,508200.0,26.7147,26.8272,26.4899,26.5825,508200.0
2008-10-09 12:05:00,40.2,40.67,40.0,40.5,686500.0,26.5825,26.8933,26.4502,26.7809,686500.0
2008-10-09 12:10:00,40.51,40.94,40.43,40.69,482800.0,26.7875,27.0718,26.7346,26.9065,482800.0
2008-10-09 12:15:00,40.69,41.0,40.63,40.89,445300.0,26.9065,27.1115,26.8668,27.0388,445300.0
2008-10-09 12:20:00,40.88,40.98,40.54,40.88,440400.0,27.0322,27.0983,26.8073,27.0322,440400.0
2008-10-09 12:25:00,40.87,40.9,40.54,40.59,326200.0,27.0255,27.0454,26.8073,26.8404,326200.0
2008-10-09 12:30:00,40.61,40.74,40.36,40.5,266400.0,26.8536,26.9396,26.6883,26.7809,266400.0
2008-10-09 12:35:00,40.49,40.7,40.4,40.62,378700.0,26.7743,26.9131,26.7147,26.8602,378700.0
2008-10-09 12:40:00,40.63,40.66,40.25,40.39,318200.0,26.8668,26.8867,26.6156,26.7081,318200.0
2008-10-09 12:45:00,40.39,40.44,40.11,40.15,540200.0,26.7081,26.7412,26.523,26.5494,540200.0
2008-10-09 12:50:00,40.15,40.6,40.11,40.38,443200.0,26.5494,26.847,26.523,26.7015,443200.0
2008-10-09 12:55:00,40.38,40.45,40.13,40.22,310100.0,26.7015,26.7478,26.5362,26.5957,310100.0
2008-10-09 13:00:00,40.21,40.5,40.2,40.3,295200.0,26.5891,26.7809,26.5825,26.6486,295200.0
2008-10-09 13:05:00,40.29,40.64,40.18,40.61,302100.0,26.642,26.8735,26.5693,26.8536,302100.0
2008-10-09 13:10:00,40.61,40.99,40.59,40.74,506700.0,26.8536,27.1049,26.8404,26.9396,506700.0
2008-10-09 13:15:00,40.75,41.0,40.73,40.75,459400.0,26.9462,27.1115,26.933,26.9462,459400.0
2008-10-09 13:20:00,40.74,40.75,40.35,40.4,498200.0,26.9396,26.9462,26.6817,26.7147,498200.0
2008-10-09 13:25:00,40.39,41.22,40.18,41.11,776000.0,26.7081,27.257,26.5693,27.1842,776000.0
2008-10-09 13:30:00,41.04,41.22,40.75,40.85,794700.0,27.138,27.257,26.9462,27.0123,794700.0
2008-10-09 13:35:00,40.83,40.9,40.17,40.32,819300.0,26.9991,27.0454,26.5627,26.6618,819300.0
2008-10-09 13:40:00,40.32,40.57,40.1,40.24,596900.0,26.6618,26.8272,26.5164,26.6089,596900.0
2008-10-09 13:45:00,40.24,40.37,40.0,40.24,657100.0,26.6089,26.6949,26.4502,26.6089,657100.0
2008-10-09 13:50:00,40.22,40.29,40.0,40.19,482700.0,26.5957,26.642,26.4502,26.5759,482700.0
2008-10-09 13:55:00,40.2,40.42,40.06,40.11,668000.0,26.5825,26.728,26.4899,26.523,668000.0
2008-10-09 14:00:00,40.11,40.37,40.1,40.26,584700.0,26.523,26.6949,26.5164,26.6222,584700.0
2008-10-09 14:05:00,40.26,40.28,40.02,40.25,456400.0,26.6222,26.6354,26.4635,26.6156,456400.0
2008-10-09 14:10:00,40.26,40.39,40.02,40.1,448200.0,26.6222,26.7081,26.4635,26.5164,448200.0
2008-10-09 14:15:00,40.1,40.27,39.97,40.07,759900.0,26.5164,26.6288,26.4304,26.4965,759900.0
2008-10-09 14:20:00,40.08,40.44,39.97,40.39,710900.0,26.5031,26.7412,26.4304,26.7081,710900.0
2008-10-09 14:25:00,40.39,40.54,40.2,40.38,465400.0,26.7081,26.8073,26.5825,26.7015,465400.0
2008-10-09 14:30:00,40.37,40.59,40.11,40.13,473600.0,26.6949,26.8404,26.523,26.5362,473600.0
2008-10-09 14:35:00,40.12,40.36,39.98,40.13,541100.0,26.5296,26.6883,26.437,26.5362,541100.0
2008-10-09 14:40:00,40.14,40.6,40.05,40.18,688700.0,26.5428,26.847,26.4833,26.5693,688700.0
2008-10-09 14:45:00,40.16,40.19,40.0,40.18,802200.0,26.556,26.5759,26.4502,26.5693,802200.0
2008-10-09 14:50:00,40.17,40.25,39.97,40.09,872200.0,26.5627,26.6156,26.4304,26.5098,872200.0
2008-10-09 14:55:00,40.09,40.5,40.05,40.1,795300.0,26.5098,26.7809,26.4833,26.5164,795300.0
2008-10-09 15:00:00,40.1,40.15,39.51,39.56,1401300.0,26.5164,26.5494,26.1262,26.1593,1401300.0
2008-10-09 15:05:00,39.55,40.38,39.54,39.81,1517800.0,26.1527,26.7015,26.1461,26.3246,1517800.0
2008-10-09 15:10:00,39.8,39.84,39.15,39.44,1323900.0,26.318,26.3444,25.8882,26.0799,1323900.0
2008-10-09 15:15:00,39.44,39.57,38.5,38.53,2046000.0,26.0799,26.1659,25.4584,25.4782,2046000.0
2008-10-09 15:20:00,38.51,39.23,38.48,38.94,1737200.0,25.465,25.9411,25.4451,25.7493,1737200.0
2008-10-09 15:25:00,38.94,38.97,38.36,38.39,1359600.0,25.7493,25.7692,25.3658,25.3856,1359600.0
2008-10-09 15:30:00,38.39,38.88,36.63,38.18,2179200.0,25.3856,25.7096,24.2218,25.2468,2179200.0
2008-10-09 15:35:00,38.18,38.29,37.24,37.25,2828300.0,25.2468,25.3195,24.6252,24.6318,2828300.0
2008-10-09 15:40:00,37.25,38.23,37.21,38.14,2184000.0,24.6318,25.2798,24.6053,25.2203,2184000.0
2008-10-09 15:45:00,38.14,38.68,37.68,38.17,2211100.0,25.2203,25.5774,24.9161,25.2401,2211100.0
2008-10-09 15:50:00,38.21,38.61,37.76,38.5,2710300.0,25.2666,25.5311,24.969,25.4584,2710300.0
2008-10-09 15:55:00,38.5,38.5,37.05,37.11,3709700.0,25.4584,25.4584,24.4995,24.5392,3709700.0
2008-10-10 09:30:00,35.0,36.1,35.0,35.41,3030700.0,23.144,23.8713,23.144,23.4151,3030700.0
2008-10-10 09:35:00,35.42,37.58,35.02,37.21,2589200.0,23.4217,24.85,23.1572,24.6053,2589200.0
2008-10-10 09:40:00,37.5,40.5,37.0,40.43,2920000.0,24.7971,26.7809,24.4665,26.7346,2920000.0
2008-10-10 09:45:00,40.45,40.65,37.96,38.85,2692300.0,26.7478,26.8801,25.1013,25.6898,2692300.0
2008-10-10 09:50:00,38.89,39.6,37.75,39.42,2090600.0,25.7163,26.1857,24.9624,26.0667,2090600.0
2008-10-10 09:55:00,39.41,39.49,38.01,38.58,1916000.0,26.0601,26.113,25.1343,25.5113,1916000.0
2008-10-10 10:00:00,38.6,39.91,38.44,39.9,1972000.0,25.5245,26.3907,25.4187,26.3841,1972000.0
2008-10-10 10:05:00,39.9,41.0,39.55,39.83,2579000.0,26.3841,27.1115,26.1527,26.3378,2579000.0
2008-10-10 10:10:00,39.82,40.44,39.49,39.82,1776400.0,26.3312,26.7412,26.113,26.3312,1776400.0
2008-10-10 10:15:00,39.83,39.93,38.17,38.42,1631300.0,26.3378,26.404,25.2401,25.4055,1631300.0
2008-10-10 10:20:00,38.41,39.5,38.19,38.89,1754800.0,25.3988,26.1196,25.2534,25.7163,1754800.0
2008-10-10 10:25:00,38.87,39.65,38.74,39.31,905000.0,25.703,26.2188,25.6171,25.994,905000.0
2008-10-10 10:30:00,39.33,39.53,38.7,38.75,1051500.0,26.0072,26.1395,25.5906,25.6237,1051500.0
2008-10-10 10:35:00,38.76,39.12,37.98,38.29,1359300.0,25.6303,25.8683,25.1145,25.3195,1359300.0
2008-10-10 10:40:00,38.28,38.52,37.58,37.93,1328000.0,25.3129,25.4716,24.85,25.0814,1328000.0
2008-10-10 10:45:00,37.92,38.7,37.61,38.39,1064000.0,25.0748,25.5906,24.8698,25.3856,1064000.0
2008-10-10 10:50:00,38.4,38.77,37.87,38.62,1274800.0,25.3922,25.6369,25.0418,25.5377,1274800.0
2008-10-10 10:55:00,38.6,38.66,37.96,38.18,922500.0,25.5245,25.5642,25.1013,25.2468,922500.0
2008-10-10 11:00:00,38.19,38.49,37.62,37.63,1179000.0,25.2534,25.4517,24.8765,24.8831,1179000.0
2008-10-10 11:05:00,37.63,37.95,37.09,37.41,974100.0,24.8831,25.0947,24.526,24.7376,974100.0
2008-10-10 11:10:00,37.42,37.8,37.01,37.74,971100.0,24.7442,24.9955,24.4731,24.9558,971100.0
2008-10-10 11:15:00,37.76,38.18,37.52,37.69,838100.0,24.969,25.2468,24.8103,24.9227,838100.0
2008-10-10 11:20:00,37.68,37.91,37.2,37.45,622800.0,24.9161,25.0682,24.5987,24.764,622800.0
2008-10-10 11:25:00,37.45,37.69,37.01,37.32,625800.0,24.764,24.9227,24.4731,24.6781,625800.0
2008-10-10 11:30:00,37.31,37.42,36.79,37.19,1304400.0,24.6715,24.7442,24.3276,24.5921,1304400.0
2008-10-10 11:35:00,37.19,37.76,37.19,37.54,624000.0,24.5921,24.969,24.5921,24.8236,624000.0
2008-10-10 11:40:00,37.53,37.95,37.28,37.49,642200.0,24.8169,25.0947,24.6516,24.7905,642200.0
2008-10-10 11:45:00,37.49,37.97,37.41,37.44,677100.0,24.7905,25.1079,24.7376,24.7574,677100.0
2008-10-10 11:50:00,37.43,37.84,37.08,37.34,841300.0,24.7508,25.0219,24.5194,24.6913,841300.0
2008-10-10 11:55:00,37.36,37.9,37.24,37.65,1212400.0,24.7045,25.0616,24.6252,24.8963,1212400.0
2008-10-10 12:00:00,37.66,38.99,37.66,38.97,1381600.0,24.9029,25.7824,24.9029,25.7692,1381600.0
2008-10-10 12:05:00,38.99,39.47,38.35,38.45,1758500.0,25.7824,26.0998,25.3592,25.4253,1758500.0
2008-10-10 12:10:00,38.48,38.98,38.2,38.85,723100.0,25.4451,25.7758,25.26,25.6898,723100.0
2008-10-10 12:15:00,38.83,39.38,38.79,38.97,702000.0,25.6766,26.0403,25.6501,25.7692,702000.0
2008-10-10 12:20:00,39.0,39.27,38.65,38.96,918000.0,25.789,25.9675,25.5576,25.7625,918000.0
2008-10-10 12:25:00,38.94,39.17,38.62,38.81,853000.0,25.7493,25.9014,25.5377,25.6634,853000.0
2008-10-10 12:30:00,38.81,38.96,38.42,38.64,773800.0,25.6634,25.7625,25.4055,25.5509,773800.0
2008-10-10 12:35:00,38.65,39.07,38.34,38.55,1108400.0,25.5576,25.8353,25.3526,25.4914,1108400.0
2008-10-10 12:40:00,38.54,39.56,38.48,39.29,910600.0,25.4848,26.1593,25.4451,25.9808,910600.0
2008-10-10 12:45:00,39.28,39.77,39.14,39.54,908400.0,25.9741,26.2982,25.8816,26.1461,908400.0
2008-10-10 12:50:00,39.54,39.75,39.03,39.12,755900.0,26.1461,26.2849,25.8088,25.8683,755900.0
2008-10-10 12:55:00,39.11,39.29,38.81,39.12,634800.0,25.8617,25.9808,25.6634,25.8683,634800.0
2008-10-10 13:00:00,39.12,39.2,38.51,38.64,647900.0,25.8683,25.9212,25.465,25.5509,647900.0
2008-10-10 13:05:00,38.61,38.85,38.48,38.71,664200.0,25.5311,25.6898,25.4451,25.5972,664200.0
2008-10-10 13:10:00,38.72,38.78,37.61,37.86,1133000.0,25.6038,25.6435,24.8698,25.0352,1133000.0
2008-10-10 13:15:00,37.86,38.22,37.72,37.89,540200.0,25.0352,25.2732,24.9426,25.055,540200.0
2008-10-10 13:20:00,37.9,38.3,37.73,37.94,901400.0,25.0616,25.3261,24.9492,25.0881,901400.0
2008-10-10 13:25:00,37.94,38.95,37.9,38.47,834200.0,25.0881,25.7559,25.0616,25.4385,834200.0
2008-10-10 13:30:00,38.46,38.57,37.83,37.96,919900.0,25.4319,25.5047,25.0153,25.1013,919900.0
2008-10-10 13:35:00,37.97,38.19,37.5,38.12,618400.0,25.1079,25.2534,24.7971,25.2071,618400.0
2008-10-10 13:40:00,38.12,38.16,37.86,38.04,553100.0,25.2071,25.2335,25.0352,25.1542,553100.0
2008-10-10 13:45:00,38.03,38.08,37.28,37.44,712600.0,25.1476,25.1806,24.6516,24.7574,712600.0
2008-10-10 13:50:00,37.45,37.94,37.31,37.76,1072000.0,24.764,25.0881,24.6715,24.969,1072000.0
2008-10-10 13:55:00,37.76,38.76,37.7,38.43,951500.0,24.969,25.6303,24.9294,25.4121,951500.0
2008-10-10 14:00:00,38.43,38.59,37.82,38.43,1010200.0,25.4121,25.5179,25.0087,25.4121,1010200.0
2008-10-10 14:05:00,38.43,39.45,38.38,39.29,1277500.0,25.4121,26.0866,25.379,25.9808,1277500.0
2008-10-10 14:10:00,39.28,40.0,38.89,39.54,1109200.0,25.9741,26.4502,25.7163,26.1461,1109200.0
2008-10-10 14:15:00,39.48,39.74,38.61,38.69,1067900.0,26.1064,26.2783,25.5311,25.584,1067900.0
2008-10-10 14:20:00,38.68,39.45,38.56,38.62,1109000.0,25.5774,26.0866,25.498,25.5377,1109000.0
2008-10-10 14:25:00,38.64,39.0,38.2,38.43,874100.0,25.5509,25.789,25.26,25.4121,874100.0
2008-10-10 14:30:00,38.43,39.29,38.42,38.61,931200.0,25.4121,25.9808,25.4055,25.5311,931200.0
2008-10-10 14:35:00,38.57,39.23,38.29,39.22,933300.0,25.5047,25.9411,25.3195,25.9345,933300.0
2008-10-10 14:40:00,39.22,39.23,38.65,38.93,658400.0,25.9345,25.9411,25.5576,25.7427,658400.0
2008-10-10 14:45:00,38.93,39.85,38.79,39.44,1064300.0,25.7427,26.3511,25.6501,26.0799,1064300.0
2008-10-10 14:50:00,39.43,39.6,38.83,38.86,876900.0,26.0733,26.1857,25.6766,25.6964,876900.0
2008-10-10 14:55:00,38.87,39.25,38.56,39.07,1039100.0,25.703,25.9543,25.498,25.8353,1039100.0
2008-10-10 15:00:00,39.05,39.71,38.98,39.36,1562400.0,25.8221,26.2585,25.7758,26.027,1562400.0
2008-10-10 15:05:00,39.35,39.81,39.06,39.37,1326300.0,26.0204,26.3246,25.8287,26.0337,1326300.0
2008-10-10 15:10:00,39.36,40.42,39.3,40.03,2398500.0,26.027,26.728,25.9874,26.4701,2398500.0
2008-10-10 15:15:00,40.05,40.59,39.7,40.11,1949700.0,26.4833,26.8404,26.2519,26.523,1949700.0
2008-10-10 15:20:00,40.11,40.65,39.72,39.88,1803300.0,26.523,26.8801,26.2651,26.3709,1803300.0
2008-10-10 15:25:00,39.88,40.51,39.77,40.43,1688700.0,26.3709,26.7875,26.2982,26.7346,1688700.0
2008-10-10 15:30:00,40.43,41.43,40.31,40.82,2238900.0,26.7346,27.3958,26.6552,26.9925,2238900.0
2008-10-10 15:35:00,40.8,41.55,40.33,40.49,2159700.0,26.9793,27.4752,26.6685,26.7743,2159700.0
2008-10-10 15:40:00,40.51,40.9,39.1,40.74,2211900.0,26.7875,27.0454,25.8551,26.9396,2211900.0
2008-10-10 15:45:00,40.74,40.87,39.87,40.28,2176400.0,26.9396,27.0255,26.3643,26.6354,2176400.0
2008-10-10 15:50:00,40.28,41.01,39.89,40.84,2324000.0,26.6354,27.1181,26.3775,27.0057,2324000.0
2008-10-10 15:55:00,40.83,42.0,40.52,41.78,2650300.0,26.9991,27.7728,26.7941,27.6273,2650300.0
2008-10-13 09:30:00,43.9,44.08,42.64,42.73,2409800.0,29.0291,29.1482,28.196,28.2555,2409800.0
2008-10-13 09:35:00,42.73,43.19,41.64,42.4,2487600.0,28.2555,28.5597,27.5347,28.0373,2487600.0
2008-10-13 09:40:00,42.4,42.52,41.06,41.07,1715600.0,28.0373,28.1166,27.1512,27.1578,1715600.0
2008-10-13 09:45:00,41.07,41.9,41.07,41.83,1665500.0,27.1578,27.7066,27.1578,27.6603,1665500.0
2008-10-13 09:50:00,41.83,41.95,40.86,41.13,1873600.0,27.6603,27.7397,27.0189,27.1975,1873600.0
2008-10-13 09:55:00,41.13,41.28,40.57,40.83,1419700.0,27.1975,27.2967,26.8272,26.9991,1419700.0
2008-10-13 10:00:00,40.83,41.14,40.5,40.51,1340800.0,26.9991,27.2041,26.7809,26.7875,1340800.0
2008-10-13 10:05:00,40.52,40.59,39.86,40.28,1524300.0,26.7941,26.8404,26.3577,26.6354,1524300.0
2008-10-13 10:10:00,40.29,40.92,40.02,40.88,1191700.0,26.642,27.0586,26.4635,27.0322,1191700.0
2008-10-13 10:15:00,40.91,41.18,40.76,41.1,1139100.0,27.052,27.2305,26.9528,27.1776,1139100.0
2008-10-13 10:20:00,41.09,41.14,40.42,40.45,1051000.0,27.171,27.2041,26.728,26.7478,1051000.0
2008-10-13 10:25:00,40.44,40.87,40.32,40.75,1006300.0,26.7412,27.0255,26.6618,26.9462,1006300.0
2008-10-13 10:30:00,40.76,40.83,40.25,40.29,809200.0,26.9528,26.9991,26.6156,26.642,809200.0
2008-10-13 10:35:00,40.28,40.63,40.15,40.62,699300.0,26.6354,26.8668,26.5494,26.8602,699300.0
2008-10-13 10:40:00,40.62,40.62,40.04,40.21,743200.0,26.8602,26.8602,26.4767,26.5891,743200.0
2008-10-13 10:45:00,40.25,40.28,39.66,39.97,1091900.0,26.6156,26.6354,26.2254,26.4304,1091900.0
2008-10-13 10:50:00,39.95,40.19,39.93,40.01,882300.0,26.4172,26.5759,26.404,26.4569,882300.0
2008-10-13 10:55:00,40.01,40.2,39.81,40.05,1119500.0,26.4569,26.5825,26.3246,26.4833,1119500.0
2008-10-13 11:00:00,40.05,40.73,40.0,40.57,1091900.0,26.4833,26.933,26.4502,26.8272,1091900.0
2008-10-13 11:05:00,40.58,40.88,40.35,40.61,869200.0,26.8338,27.0322,26.6817,26.8536,869200.0
2008-10-13 11:10:00,40.62,40.63,40.32,40.47,469000.0,26.8602,26.8668,26.6618,26.761,469000.0
2008-10-13 11:15:00,40.47,40.65,40.06,40.11,506200.0,26.761,26.8801,26.4899,26.523,506200.0
2008-10-13 11:20:00,40.12,40.47,40.12,40.39,521700.0,26.5296,26.761,26.5296,26.7081,521700.0
2008-10-13 11:25:00,40.4,40.59,40.35,40.44,639400.0,26.7147,26.8404,26.6817,26.7412,639400.0
2008-10-13 11:30:00,40.45,40.84,40.45,40.83,722800.0,26.7478,27.0057,26.7478,26.9991,722800.0
2008-10-13 11:35:00,40.83,40.84,40.52,40.76,498100.0,26.9991,27.0057,26.7941,26.9528,498100.0
2008-10-13 11:40:00,40.75,40.97,40.64,40.97,611400.0,26.9462,27.0917,26.8735,27.0917,611400.0
2008-10-13 11:45:00,40.97,41.13,40.76,40.82,857400.0,27.0917,27.1975,26.9528,26.9925,857400.0
2008-10-13 11:50:00,40.82,40.92,40.5,40.5,455600.0,26.9925,27.0586,26.7809,26.7809,455600.0
2008-10-13 11:55:00,40.5,41.04,40.5,40.94,548800.0,26.7809,27.138,26.7809,27.0718,548800.0
2008-10-13 12:00:00,40.94,41.02,40.57,40.95,530400.0,27.0718,27.1247,26.8272,27.0784,530400.0
2008-10-13 12:05:00,40.95,41.15,40.85,41.02,531400.0,27.0784,27.2107,27.0123,27.1247,531400.0
2008-10-13 12:10:00,41.02,41.29,40.97,41.27,624500.0,27.1247,27.3033,27.0917,27.29,624500.0
2008-10-13 12:15:00,41.26,41.31,41.04,41.2,581400.0,27.2834,27.3165,27.138,27.2438,581400.0
2008-10-13 12:20:00,41.2,41.22,40.85,40.9,460500.0,27.2438,27.257,27.0123,27.0454,460500.0
2008-10-13 12:25:00,40.93,41.29,40.92,41.2,820700.0,27.0652,27.3033,27.0586,27.2438,820700.0
2008-10-13 12:30:00,41.21,41.29,41.14,41.22,619900.0,27.2504,27.3033,27.2041,27.257,619900.0
2008-10-13 12:35:00,41.22,41.27,41.1,41.12,581500.0,27.257,27.29,27.1776,27.1909,581500.0
2008-10-13 12:40:00,41.12,41.2,41.07,41.13,428000.0,27.1909,27.2438,27.1578,27.1975,428000.0
2008-10-13 12:45:00,41.13,41.13,40.9,41.09,452100.0,27.1975,27.1975,27.0454,27.171,452100.0
2008-10-13 12:50:00,41.09,41.1,40.61,40.69,645500.0,27.171,27.1776,26.8536,26.9065,645500.0
2008-10-13 12:55:00,40.69,40.93,40.62,40.93,487200.0,26.9065,27.0652,26.8602,27.0652,487200.0
2008-10-13 13:00:00,40.94,41.03,40.85,40.87,432300.0,27.0718,27.1313,27.0123,27.0255,432300.0
2008-10-13 13:05:00,40.88,41.11,40.8,41.0,351300.0,27.0322,27.1842,26.9793,27.1115,351300.0
2008-10-13 13:10:00,41.01,41.1,40.94,40.99,283600.0,27.1181,27.1776,27.0718,27.1049,283600.0
2008-10-13 13:15:00,40.97,41.03,40.81,40.93,445200.0,27.0917,27.1313,26.9859,27.0652,445200.0
2008-10-13 13:20:00,40.92,40.98,40.87,40.94,343500.0,27.0586,27.0983,27.0255,27.0718,343500.0
2008-10-13 13:25:00,40.94,40.94,40.77,40.81,273900.0,27.0718,27.0718,26.9594,26.9859,273900.0
2008-10-13 13:30:00,40.81,40.95,40.8,40.9,428800.0,26.9859,27.0784,26.9793,27.0454,428800.0
2008-10-13 13:35:00,40.9,40.95,40.68,40.77,418300.0,27.0454,27.0784,26.8999,26.9594,418300.0
2008-10-13 13:40:00,40.76,40.8,40.38,40.45,603100.0,26.9528,26.9793,26.7015,26.7478,603100.0
2008-10-13 13:45:00,40.44,40.55,40.25,40.28,527100.0,26.7412,26.8139,26.6156,26.6354,527100.0
2008-10-13 13:50:00,40.33,40.38,40.17,40.19,521600.0,26.6685,26.7015,26.5627,26.5759,521600.0
2008-10-13 13:55:00,40.2,40.2,40.01,40.06,654100.0,26.5825,26.5825,26.4569,26.4899,654100.0
2008-10-13 14:00:00,40.06,40.15,40.0,40.07,563800.0,26.4899,26.5494,26.4502,26.4965,563800.0
2008-10-13 14:05:00,40.08,40.16,40.02,40.03,528000.0,26.5031,26.556,26.4635,26.4701,528000.0
2008-10-13 14:10:00,40.03,40.18,40.0,40.01,770800.0,26.4701,26.5693,26.4502,26.4569,770800.0
2008-10-13 14:15:00,40.02,40.21,40.01,40.12,654800.0,26.4635,26.5891,26.4569,26.5296,654800.0
2008-10-13 14:20:00,40.11,40.18,40.03,40.1,646700.0,26.523,26.5693,26.4701,26.5164,646700.0
2008-10-13 14:25:00,40.09,40.14,39.86,40.0,973800.0,26.5098,26.5428,26.3577,26.4502,973800.0
2008-10-13 14:30:00,39.99,40.05,39.91,40.0,831300.0,26.4436,26.4833,26.3907,26.4502,831300.0
2008-10-13 14:35:00,40.0,40.11,39.95,40.07,837300.0,26.4502,26.523,26.4172,26.4965,837300.0
2008-10-13 14:40:00,40.07,40.34,40.07,40.17,819000.0,26.4965,26.6751,26.4965,26.5627,819000.0
2008-10-13 14:45:00,40.17,40.22,40.01,40.19,785500.0,26.5627,26.5957,26.4569,26.5759,785500.0
2008-10-13 14:50:00,40.18,40.21,39.99,40.06,887800.0,26.5693,26.5891,26.4436,26.4899,887800.0
2008-10-13 14:55:00,40.06,40.28,40.01,40.25,983700.0,26.4899,26.6354,26.4569,26.6156,983700.0
2008-10-13 15:00:00,40.25,40.55,40.18,40.42,1056100.0,26.6156,26.8139,26.5693,26.728,1056100.0
2008-10-13 15:05:00,40.4,40.75,40.32,40.62,1207300.0,26.7147,26.9462,26.6618,26.8602,1207300.0
2008-10-13 15:10:00,40.6,40.72,40.34,40.52,1031200.0,26.847,26.9264,26.6751,26.7941,1031200.0
2008-10-13 15:15:00,40.52,40.79,40.47,40.75,723900.0,26.7941,26.9726,26.761,26.9462,723900.0
2008-10-13 15:20:00,40.75,40.94,40.56,40.9,1067700.0,26.9462,27.0718,26.8206,27.0454,1067700.0
2008-10-13 15:25:00,40.9,41.1,40.73,40.92,1136200.0,27.0454,27.1776,26.933,27.0586,1136200.0
2008-10-13 15:30:00,40.92,41.25,40.76,41.23,1335700.0,27.0586,27.2768,26.9528,27.2636,1335700.0
2008-10-13 15:35:00,41.23,41.99,41.11,41.96,2103700.0,27.2636,27.7661,27.1842,27.7463,2103700.0
2008-10-13 15:40:00,41.96,42.0,41.3,41.5,2229500.0,27.7463,27.7728,27.3099,27.4421,2229500.0
2008-10-13 15:45:00,41.5,41.7,41.49,41.65,1841000.0,27.4421,27.5744,27.4355,27.5413,1841000.0
2008-10-13 15:50:00,41.65,41.71,41.46,41.52,2372000.0,27.5413,27.581,27.4157,27.4554,2372000.0
2008-10-13 15:55:00,41.52,42.6,41.51,42.35,3925500.0,27.4554,28.1695,27.4487,28.0042,3925500.0
2008-10-14 09:30:00,43.23,43.5,43.0,43.4,4247400.0,28.5861,28.7646,28.434,28.6985,4247400.0
2008-10-14 09:35:00,43.4,43.55,42.37,42.45,3047500.0,28.6985,28.7977,28.0174,28.0703,3047500.0
2008-10-14 09:40:00,42.45,42.58,41.06,41.25,3239100.0,28.0703,28.1563,27.1512,27.2768,3239100.0
2008-10-14 09:45:00,41.22,41.27,40.34,40.9,3037600.0,27.257,27.29,26.6751,27.0454,3037600.0
2008-10-14 09:50:00,40.9,41.19,40.51,41.08,2167600.0,27.0454,27.2371,26.7875,27.1644,2167600.0
2008-10-14 09:55:00,41.08,41.61,40.88,41.35,1768600.0,27.1644,27.5149,27.0322,27.3429,1768600.0
2008-10-14 10:00:00,41.36,42.17,41.17,41.67,2368700.0,27.3496,27.8852,27.2239,27.5545,2368700.0
2008-10-14 10:05:00,41.65,41.7,40.69,40.95,1755800.0,27.5413,27.5744,26.9065,27.0784,1755800.0
2008-10-14 10:10:00,40.95,40.97,40.33,40.39,1918200.0,27.0784,27.0917,26.6685,26.7081,1918200.0
2008-10-14 10:15:00,40.4,40.86,40.31,40.62,1692900.0,26.7147,27.0189,26.6552,26.8602,1692900.0
2008-10-14 10:20:00,40.61,40.83,40.36,40.4,1467300.0,26.8536,26.9991,26.6883,26.7147,1467300.0
2008-10-14 10:25:00,40.39,40.75,40.09,40.67,1813400.0,26.7081,26.9462,26.5098,26.8933,1813400.0
2008-10-14 10:30:00,40.67,41.07,40.62,40.69,979800.0,26.8933,27.1578,26.8602,26.9065,979800.0
2008-10-14 10:35:00,40.68,40.73,40.09,40.26,881300.0,26.8999,26.933,26.5098,26.6222,881300.0
2008-10-14 10:40:00,40.27,40.55,39.97,40.01,1326300.0,26.6288,26.8139,26.4304,26.4569,1326300.0
2008-10-14 10:45:00,40.03,40.3,39.95,39.98,1565100.0,26.4701,26.6486,26.4172,26.437,1565100.0
2008-10-14 10:50:00,39.98,40.05,39.66,40.0,1531400.0,26.437,26.4833,26.2254,26.4502,1531400.0
2008-10-14 10:55:00,40.0,40.25,39.85,40.25,1510500.0,26.4502,26.6156,26.3511,26.6156,1510500.0
2008-10-14 11:00:00,40.24,40.24,39.79,39.82,1011700.0,26.6089,26.6089,26.3114,26.3312,1011700.0
2008-10-14 11:05:00,39.82,40.08,39.75,39.9,836300.0,26.3312,26.5031,26.2849,26.3841,836300.0
2008-10-14 11:10:00,39.91,39.94,39.68,39.79,723000.0,26.3907,26.4106,26.2386,26.3114,723000.0
2008-10-14 11:15:00,39.78,40.12,39.77,40.03,870200.0,26.3048,26.5296,26.2982,26.4701,870200.0
2008-10-14 11:20:00,40.03,40.03,39.76,39.94,737300.0,26.4701,26.4701,26.2915,26.4106,737300.0
2008-10-14 11:25:00,39.94,40.36,39.86,40.14,1539300.0,26.4106,26.6883,26.3577,26.5428,1539300.0
2008-10-14 11:30:00,40.14,40.63,40.09,40.55,1030000.0,26.5428,26.8668,26.5098,26.8139,1030000.0
2008-10-14 11:35:00,40.55,40.65,40.35,40.43,855100.0,26.8139,26.8801,26.6817,26.7346,855100.0
2008-10-14 11:40:00,40.43,40.8,40.43,40.56,525300.0,26.7346,26.9793,26.7346,26.8206,525300.0
2008-10-14 11:45:00,40.56,41.06,40.53,41.04,987600.0,26.8206,27.1512,26.8007,27.138,987600.0
2008-10-14 11:50:00,41.06,41.19,40.96,41.08,925600.0,27.1512,27.2371,27.0851,27.1644,925600.0
2008-10-14 11:55:00,41.07,41.39,41.02,41.06,1000800.0,27.1578,27.3694,27.1247,27.1512,1000800.0
2008-10-14 12:00:00,41.06,41.19,40.71,40.77,1237100.0,27.1512,27.2371,26.9197,26.9594,1237100.0
2008-10-14 12:05:00,40.75,40.99,40.66,40.93,787800.0,26.9462,27.1049,26.8867,27.0652,787800.0
2008-10-14 12:10:00,40.93,41.17,40.85,40.92,625700.0,27.0652,27.2239,27.0123,27.0586,625700.0
2008-10-14 12:15:00,40.92,41.22,40.84,41.12,495800.0,27.0586,27.257,27.0057,27.1909,495800.0
2008-10-14 12:20:00,41.12,41.25,41.0,41.21,404800.0,27.1909,27.2768,27.1115,27.2504,404800.0
2008-10-14 12:25:00,41.2,41.3,41.1,41.25,418200.0,27.2438,27.3099,27.1776,27.2768,418200.0
2008-10-14 12:30:00,41.25,41.28,41.06,41.2,450700.0,27.2768,27.2967,27.1512,27.2438,450700.0
2008-10-14 12:35:00,41.2,41.54,41.16,41.51,604900.0,27.2438,27.4686,27.2173,27.4487,604900.0
2008-10-14 12:40:00,41.5,41.71,41.45,41.64,749000.0,27.4421,27.581,27.4091,27.5347,749000.0
2008-10-14 12:45:00,41.64,42.31,41.63,42.29,1447400.0,27.5347,27.9777,27.5281,27.9645,1447400.0
2008-10-14 12:50:00,42.29,42.33,41.83,41.92,919700.0,27.9645,27.991,27.6603,27.7199,919700.0
2008-10-14 12:55:00,41.91,42.15,41.8,41.82,642800.0,27.7132,27.8719,27.6405,27.6537,642800.0
2008-10-14 13:00:00,41.83,42.05,41.75,41.9,595800.0,27.6603,27.8058,27.6074,27.7066,595800.0
2008-10-14 13:05:00,41.9,42.01,41.71,41.87,508700.0,27.7066,27.7794,27.581,27.6868,508700.0
2008-10-14 13:10:00,41.85,41.9,41.63,41.85,641300.0,27.6736,27.7066,27.5281,27.6736,641300.0
2008-10-14 13:15:00,41.86,41.91,41.5,41.69,377000.0,27.6802,27.7132,27.4421,27.5678,377000.0
2008-10-14 13:20:00,41.69,41.75,41.5,41.5,374100.0,27.5678,27.6074,27.4421,27.4421,374100.0
2008-10-14 13:25:00,41.5,41.72,41.49,41.71,483500.0,27.4421,27.5876,27.4355,27.581,483500.0
2008-10-14 13:30:00,41.7,42.28,41.65,42.21,817100.0,27.5744,27.9579,27.5413,27.9116,817100.0
2008-10-14 13:35:00,42.21,42.29,41.78,41.78,647700.0,27.9116,27.9645,27.6273,27.6273,647700.0
2008-10-14 13:40:00,41.78,41.99,41.75,41.86,517500.0,27.6273,27.7661,27.6074,27.6802,517500.0
2008-10-14 13:45:00,41.86,42.0,41.77,41.87,419500.0,27.6802,27.7728,27.6207,27.6868,419500.0
2008-10-14 13:50:00,41.87,42.09,41.72,41.82,499500.0,27.6868,27.8323,27.5876,27.6537,499500.0
2008-10-14 13:55:00,41.81,41.83,41.53,41.7,622800.0,27.6471,27.6603,27.462,27.5744,622800.0
2008-10-14 14:00:00,41.69,41.92,41.39,41.44,714400.0,27.5678,27.7199,27.3694,27.4025,714400.0
2008-10-14 14:05:00,41.44,41.64,41.16,41.36,1127600.0,27.4025,27.5347,27.2173,27.3496,1127600.0
2008-10-14 14:10:00,41.35,41.36,40.84,41.0,998500.0,27.3429,27.3496,27.0057,27.1115,998500.0
2008-10-14 14:15:00,41.0,41.12,40.45,40.63,1498800.0,27.1115,27.1909,26.7478,26.8668,1498800.0
2008-10-14 14:20:00,40.63,41.08,40.33,40.89,927200.0,26.8668,27.1644,26.6685,27.0388,927200.0
2008-10-14 14:25:00,40.88,41.31,40.62,41.29,723800.0,27.0322,27.3165,26.8602,27.3033,723800.0
2008-10-14 14:30:00,41.29,41.4,41.05,41.25,1048900.0,27.3033,27.376,27.1446,27.2768,1048900.0
2008-10-14 14:35:00,41.25,41.51,41.15,41.44,674900.0,27.2768,27.4487,27.2107,27.4025,674900.0
2008-10-14 14:40:00,41.42,41.59,40.9,40.93,663000.0,27.3892,27.5016,27.0454,27.0652,663000.0
2008-10-14 14:45:00,40.94,41.06,40.55,40.71,913100.0,27.0718,27.1512,26.8139,26.9197,913100.0
2008-10-14 14:50:00,40.7,40.92,40.42,40.83,1042600.0,26.9131,27.0586,26.728,26.9991,1042600.0
2008-10-14 14:55:00,40.8,40.99,40.6,40.74,999400.0,26.9793,27.1049,26.847,26.9396,999400.0
2008-10-14 15:00:00,40.76,41.0,40.59,40.94,667400.0,26.9528,27.1115,26.8404,27.0718,667400.0
2008-10-14 15:05:00,40.93,41.24,40.81,41.17,800200.0,27.0652,27.2702,26.9859,27.2239,800200.0
2008-10-14 15:10:00,41.16,41.61,41.13,41.49,902800.0,27.2173,27.5149,27.1975,27.4355,902800.0
2008-10-14 15:15:00,41.46,41.61,41.05,41.11,1050700.0,27.4157,27.5149,27.1446,27.1842,1050700.0
2008-10-14 15:20:00,41.11,41.38,40.83,40.89,1213500.0,27.1842,27.3628,26.9991,27.0388,1213500.0
2008-10-14 15:25:00,40.9,41.67,40.81,41.61,1205500.0,27.0454,27.5545,26.9859,27.5149,1205500.0
2008-10-14 15:30:00,41.6,41.88,41.44,41.51,1457800.0,27.5083,27.6934,27.4025,27.4487,1457800.0
2008-10-14 15:35:00,41.51,41.6,40.92,41.1,1215500.0,27.4487,27.5083,27.0586,27.1776,1215500.0
2008-10-14 15:40:00,41.1,41.25,40.75,40.94,1699800.0,27.1776,27.2768,26.9462,27.0718,1699800.0
2008-10-14 15:45:00,40.94,41.51,40.87,41.4,1410500.0,27.0718,27.4487,27.0255,27.376,1410500.0
2008-10-14 15:50:00,41.39,41.74,41.23,41.38,1815500.0,27.3694,27.6008,27.2636,27.3628,1815500.0
2008-10-14 15:55:00,41.36,41.6,40.66,40.8,1846100.0,27.3496,27.5083,26.8867,26.9793,1846100.0
2008-10-15 09:30:00,39.33,40.26,38.82,39.99,2855500.0,26.0072,26.6222,25.67,26.4436,2855500.0
2008-10-15 09:35:00,40.0,41.16,39.88,40.89,2805500.0,26.4502,27.2173,26.3709,27.0388,2805500.0
2008-10-15 09:40:00,40.89,41.23,40.2,41.0,2839200.0,27.0388,27.2636,26.5825,27.1115,2839200.0
2008-10-15 09:45:00,41.0,41.39,40.64,40.89,2163800.0,27.1115,27.3694,26.8735,27.0388,2163800.0
2008-10-15 09:50:00,40.89,41.67,40.74,41.27,1907400.0,27.0388,27.5545,26.9396,27.29,1907400.0
2008-10-15 09:55:00,41.28,41.79,41.17,41.54,1898400.0,27.2967,27.6339,27.2239,27.4686,1898400.0
2008-10-15 10:00:00,41.54,41.63,41.0,41.44,1355900.0,27.4686,27.5281,27.1115,27.4025,1355900.0
2008-10-15 10:05:00,41.44,41.62,40.94,41.26,1469300.0,27.4025,27.5215,27.0718,27.2834,1469300.0
2008-10-15 10:10:00,41.25,41.5,41.16,41.5,1030100.0,27.2768,27.4421,27.2173,27.4421,1030100.0
2008-10-15 10:15:00,41.48,41.5,40.88,40.89,1037200.0,27.4289,27.4421,27.0322,27.0388,1037200.0
2008-10-15 10:20:00,40.88,41.29,40.88,41.19,1080100.0,27.0322,27.3033,27.0322,27.2371,1080100.0
2008-10-15 10:25:00,41.19,41.2,40.63,40.87,1173900.0,27.2371,27.2438,26.8668,27.0255,1173900.0
2008-10-15 10:30:00,40.88,41.14,40.76,40.97,1144300.0,27.0322,27.2041,26.9528,27.0917,1144300.0
2008-10-15 10:35:00,40.97,41.06,40.81,40.97,812700.0,27.0917,27.1512,26.9859,27.0917,812700.0
2008-10-15 10:40:00,40.99,41.07,40.16,40.27,1469500.0,27.1049,27.1578,26.556,26.6288,1469500.0
2008-10-15 10:45:00,40.28,40.45,40.18,40.24,1184100.0,26.6354,26.7478,26.5693,26.6089,1184100.0
2008-10-15 10:50:00,40.23,40.62,40.15,40.59,874400.0,26.6023,26.8602,26.5494,26.8404,874400.0
2008-10-15 10:55:00,40.57,40.71,40.19,40.36,1385000.0,26.8272,26.9197,26.5759,26.6883,1385000.0
2008-10-15 11:00:00,40.37,40.48,40.11,40.31,555900.0,26.6949,26.7676,26.523,26.6552,555900.0
2008-10-15 11:05:00,40.31,40.47,40.17,40.35,613900.0,26.6552,26.761,26.5627,26.6817,613900.0
2008-10-15 11:10:00,40.36,40.4,40.0,40.07,766900.0,26.6883,26.7147,26.4502,26.4965,766900.0
2008-10-15 11:15:00,40.07,40.22,39.93,40.04,1040300.0,26.4965,26.5957,26.404,26.4767,1040300.0
2008-10-15 11:20:00,40.04,40.19,39.89,39.93,741900.0,26.4767,26.5759,26.3775,26.404,741900.0
2008-10-15 11:25:00,39.93,40.3,39.64,40.11,728400.0,26.404,26.6486,26.2122,26.523,728400.0
2008-10-15 11:30:00,40.11,40.4,40.0,40.22,628500.0,26.523,26.7147,26.4502,26.5957,628500.0
2008-10-15 11:35:00,40.21,40.35,40.12,40.26,509500.0,26.5891,26.6817,26.5296,26.6222,509500.0
2008-10-15 11:40:00,40.26,40.47,40.19,40.41,636300.0,26.6222,26.761,26.5759,26.7214,636300.0
2008-10-15 11:45:00,40.4,40.55,40.35,40.49,721800.0,26.7147,26.8139,26.6817,26.7743,721800.0
2008-10-15 11:50:00,40.49,40.54,40.23,40.52,476700.0,26.7743,26.8073,26.6023,26.7941,476700.0
2008-10-15 11:55:00,40.52,40.68,40.45,40.56,453700.0,26.7941,26.8999,26.7478,26.8206,453700.0
2008-10-15 12:00:00,40.56,40.8,40.49,40.56,553000.0,26.8206,26.9793,26.7743,26.8206,553000.0
2008-10-15 12:05:00,40.56,40.67,40.28,40.63,463200.0,26.8206,26.8933,26.6354,26.8668,463200.0
2008-10-15 12:10:00,40.64,40.76,40.25,40.7,258000.0,26.8735,26.9528,26.6156,26.9131,258000.0
2008-10-15 12:15:00,40.71,40.78,40.49,40.53,502100.0,26.9197,26.966,26.7743,26.8007,502100.0
2008-10-15 12:20:00,40.52,40.71,40.21,40.31,498900.0,26.7941,26.9197,26.5891,26.6552,498900.0
2008-10-15 12:25:00,40.31,40.52,40.21,40.37,386000.0,26.6552,26.7941,26.5891,26.6949,386000.0
2008-10-15 12:30:00,40.37,40.71,40.36,40.65,332900.0,26.6949,26.9197,26.6883,26.8801,332900.0
2008-10-15 12:35:00,40.67,40.99,40.59,40.98,393100.0,26.8933,27.1049,26.8404,27.0983,393100.0
2008-10-15 12:40:00,40.99,41.09,40.77,40.98,680000.0,27.1049,27.171,26.9594,27.0983,680000.0
2008-10-15 12:45:00,40.97,41.28,40.96,41.21,937100.0,27.0917,27.2967,27.0851,27.2504,937100.0
2008-10-15 12:50:00,41.21,41.4,41.14,41.39,581000.0,27.2504,27.376,27.2041,27.3694,581000.0
2008-10-15 12:55:00,41.39,41.48,41.28,41.3,491600.0,27.3694,27.4289,27.2967,27.3099,491600.0
2008-10-15 13:00:00,41.31,41.42,41.12,41.27,664400.0,27.3165,27.3892,27.1909,27.29,664400.0
2008-10-15 13:05:00,41.27,41.33,41.09,41.32,559000.0,27.29,27.3297,27.171,27.3231,559000.0
2008-10-15 13:10:00,41.31,41.39,41.07,41.09,374700.0,27.3165,27.3694,27.1578,27.171,374700.0
2008-10-15 13:15:00,41.08,41.14,40.81,40.88,543200.0,27.1644,27.2041,26.9859,27.0322,543200.0
2008-10-15 13:20:00,40.88,41.16,40.66,40.68,537000.0,27.0322,27.2173,26.8867,26.8999,537000.0
2008-10-15 13:25:00,40.68,40.97,40.66,40.78,455000.0,26.8999,27.0917,26.8867,26.966,455000.0
2008-10-15 13:30:00,40.81,40.91,40.58,40.71,560400.0,26.9859,27.052,26.8338,26.9197,560400.0
2008-10-15 13:35:00,40.7,40.77,40.37,40.66,616800.0,26.9131,26.9594,26.6949,26.8867,616800.0
2008-10-15 13:40:00,40.66,40.69,40.41,40.54,543800.0,26.8867,26.9065,26.7214,26.8073,543800.0
2008-10-15 13:45:00,40.56,40.64,40.47,40.48,531200.0,26.8206,26.8735,26.761,26.7676,531200.0
2008-10-15 13:50:00,40.48,40.53,40.29,40.39,643300.0,26.7676,26.8007,26.642,26.7081,643300.0
2008-10-15 13:55:00,40.4,40.42,40.03,40.07,722300.0,26.7147,26.728,26.4701,26.4965,722300.0
2008-10-15 14:00:00,40.06,40.16,39.84,39.87,1223200.0,26.4899,26.556,26.3444,26.3643,1223200.0
2008-10-15 14:05:00,39.88,40.1,39.8,39.91,825300.0,26.3709,26.5164,26.318,26.3907,825300.0
2008-10-15 14:10:00,39.9,39.93,39.6,39.62,886400.0,26.3841,26.404,26.1857,26.199,886400.0
2008-10-15 14:15:00,39.62,39.76,39.5,39.59,665900.0,26.199,26.2915,26.1196,26.1791,665900.0
2008-10-15 14:20:00,39.61,39.99,39.56,39.94,640100.0,26.1924,26.4436,26.1593,26.4106,640100.0
2008-10-15 14:25:00,39.95,40.06,39.85,39.99,732900.0,26.4172,26.4899,26.3511,26.4436,732900.0
2008-10-15 14:30:00,39.99,40.0,39.75,39.83,469100.0,26.4436,26.4502,26.2849,26.3378,469100.0
2008-10-15 14:35:00,39.83,39.84,39.27,39.36,931100.0,26.3378,26.3444,25.9675,26.027,931100.0
2008-10-15 14:40:00,39.35,39.74,39.26,39.68,756100.0,26.0204,26.2783,25.9609,26.2386,756100.0
2008-10-15 14:45:00,39.68,39.92,39.65,39.85,531300.0,26.2386,26.3973,26.2188,26.3511,531300.0
2008-10-15 14:50:00,39.85,39.88,39.7,39.77,594900.0,26.3511,26.3709,26.2519,26.2982,594900.0
2008-10-15 14:55:00,39.77,39.85,39.5,39.54,734500.0,26.2982,26.3511,26.1196,26.1461,734500.0
2008-10-15 15:00:00,39.52,39.97,39.25,39.83,841000.0,26.1328,26.4304,25.9543,26.3378,841000.0
2008-10-15 15:05:00,39.82,40.32,39.78,40.3,1374000.0,26.3312,26.6618,26.3048,26.6486,1374000.0
2008-10-15 15:10:00,40.3,40.5,40.1,40.11,1271000.0,26.6486,26.7809,26.5164,26.523,1271000.0
2008-10-15 15:15:00,40.11,40.3,39.86,40.05,1023400.0,26.523,26.6486,26.3577,26.4833,1023400.0
2008-10-15 15:20:00,40.04,40.28,39.91,40.13,947700.0,26.4767,26.6354,26.3907,26.5362,947700.0
2008-10-15 15:25:00,40.03,40.16,39.66,39.83,1023400.0,26.4701,26.556,26.2254,26.3378,1023400.0
2008-10-15 15:30:00,39.84,39.91,39.39,39.51,1193500.0,26.3444,26.3907,26.0469,26.1262,1193500.0
2008-10-15 15:35:00,39.52,39.74,39.32,39.5,1157100.0,26.1328,26.2783,26.0006,26.1196,1157100.0
2008-10-15 15:40:00,39.51,40.17,39.44,39.79,1734500.0,26.1262,26.5627,26.0799,26.3114,1734500.0
2008-10-15 15:45:00,39.78,39.82,39.3,39.32,1389400.0,26.3048,26.3312,25.9874,26.0006,1389400.0
2008-10-15 15:50:00,39.31,39.35,38.67,38.69,2191100.0,25.994,26.0204,25.5708,25.584,2191100.0
2008-10-15 15:55:00,38.68,38.68,38.0,38.12,3138700.0,25.5774,25.5774,25.1277,25.2071,3138700.0
2008-10-16 09:30:00,39.02,39.42,37.7,38.24,2035100.0,25.8022,26.0667,24.9294,25.2864,2035100.0
2008-10-16 09:35:00,38.23,38.83,38.05,38.68,1590500.0,25.2798,25.6766,25.1608,25.5774,1590500.0
2008-10-16 09:40:00,38.69,39.19,38.51,38.69,1318200.0,25.584,25.9146,25.465,25.584,1318200.0
2008-10-16 09:45:00,38.69,39.11,38.54,38.65,931200.0,25.584,25.8617,25.4848,25.5576,931200.0
2008-10-16 09:50:00,38.65,38.8,37.56,37.64,1378100.0,25.5576,25.6567,24.8368,24.8897,1378100.0
2008-10-16 09:55:00,37.66,37.93,37.11,37.75,1492200.0,24.9029,25.0814,24.5392,24.9624,1492200.0
2008-10-16 10:00:00,37.75,37.89,37.03,37.32,1324900.0,24.9624,25.055,24.4863,24.6781,1324900.0
2008-10-16 10:05:00,37.33,37.73,37.0,37.14,1332500.0,24.6847,24.9492,24.4665,24.5591,1332500.0
2008-10-16 10:10:00,37.16,37.27,36.31,36.7,1525900.0,24.5723,24.645,24.0102,24.2681,1525900.0
2008-10-16 10:15:00,36.69,37.43,36.66,37.0,1534300.0,24.2615,24.7508,24.2417,24.4665,1534300.0
2008-10-16 10:20:00,36.99,37.5,36.95,37.2,979800.0,24.4599,24.7971,24.4334,24.5987,979800.0
2008-10-16 10:25:00,37.2,37.36,36.89,37.05,979500.0,24.5987,24.7045,24.3937,24.4995,979500.0
2008-10-16 10:30:00,37.06,37.18,36.73,37.0,933200.0,24.5062,24.5855,24.2879,24.4665,933200.0
2008-10-16 10:35:00,36.99,37.24,36.64,36.97,846900.0,24.4599,24.6252,24.2284,24.4466,846900.0
2008-10-16 10:40:00,36.95,37.24,36.78,37.0,802800.0,24.4334,24.6252,24.321,24.4665,802800.0
2008-10-16 10:45:00,37.01,37.36,36.76,37.3,870000.0,24.4731,24.7045,24.3078,24.6649,870000.0
2008-10-16 10:50:00,37.31,37.49,37.0,37.14,685800.0,24.6715,24.7905,24.4665,24.5591,685800.0
2008-10-16 10:55:00,37.12,37.35,36.8,36.86,943400.0,24.5458,24.6979,24.3342,24.3739,943400.0
2008-10-16 11:00:00,36.86,37.06,36.59,36.95,830200.0,24.3739,24.5062,24.1954,24.4334,830200.0
2008-10-16 11:05:00,36.95,37.0,36.63,36.93,724000.0,24.4334,24.4665,24.2218,24.4202,724000.0
2008-10-16 11:10:00,36.93,37.14,36.85,37.05,918500.0,24.4202,24.5591,24.3673,24.4995,918500.0
2008-10-16 11:15:00,37.05,37.23,36.8,36.86,733400.0,24.4995,24.6186,24.3342,24.3739,733400.0
2008-10-16 11:20:00,36.86,36.96,36.68,36.9,808100.0,24.3739,24.44,24.2549,24.4004,808100.0
2008-10-16 11:25:00,36.9,36.98,36.52,36.58,746200.0,24.4004,24.4533,24.1491,24.1888,746200.0
2008-10-16 11:30:00,36.59,37.35,36.55,37.26,701500.0,24.1954,24.6979,24.1689,24.6384,701500.0
2008-10-16 11:35:00,37.26,37.62,37.22,37.44,1071000.0,24.6384,24.8765,24.612,24.7574,1071000.0
2008-10-16 11:40:00,37.45,37.74,37.2,37.74,719100.0,24.764,24.9558,24.5987,24.9558,719100.0
2008-10-16 11:45:00,37.74,37.94,37.54,37.82,1009300.0,24.9558,25.0881,24.8236,25.0087,1009300.0
2008-10-16 11:50:00,37.81,38.05,37.65,37.95,844200.0,25.0021,25.1608,24.8963,25.0947,844200.0
2008-10-16 11:55:00,37.95,38.06,37.69,37.85,757400.0,25.0947,25.1674,24.9227,25.0285,757400.0
2008-10-16 12:00:00,37.81,37.98,37.56,37.61,678000.0,25.0021,25.1145,24.8368,24.8698,678000.0
2008-10-16 12:05:00,37.61,37.75,37.34,37.58,498200.0,24.8698,24.9624,24.6913,24.85,498200.0
2008-10-16 12:10:00,37.59,38.38,37.56,38.36,772500.0,24.8566,25.379,24.8368,25.3658,772500.0
2008-10-16 12:15:00,38.36,38.6,37.88,38.11,986100.0,25.3658,25.5245,25.0484,25.2005,986100.0
2008-10-16 12:20:00,38.12,38.93,38.12,38.68,960900.0,25.2071,25.7427,25.2071,25.5774,960900.0
2008-10-16 12:25:00,38.7,38.91,38.19,38.42,1205600.0,25.5906,25.7295,25.2534,25.4055,1205600.0
2008-10-16 12:30:00,38.42,38.75,38.36,38.58,1337000.0,25.4055,25.6237,25.3658,25.5113,1337000.0
2008-10-16 12:35:00,38.6,39.09,38.55,39.07,1111500.0,25.5245,25.8485,25.4914,25.8353,1111500.0
2008-10-16 12:40:00,39.07,39.31,38.85,39.03,1126200.0,25.8353,25.994,25.6898,25.8088,1126200.0
2008-10-16 12:45:00,39.03,39.39,38.9,39.21,1002100.0,25.8088,26.0469,25.7229,25.9279,1002100.0
2008-10-16 12:50:00,39.2,39.28,38.81,39.0,857200.0,25.9212,25.9741,25.6634,25.789,857200.0
2008-10-16 12:55:00,39.01,39.02,38.28,38.38,752200.0,25.7956,25.8022,25.3129,25.379,752200.0
2008-10-16 13:00:00,38.38,38.76,38.28,38.67,632300.0,25.379,25.6303,25.3129,25.5708,632300.0
2008-10-16 13:05:00,38.67,38.73,38.09,38.19,506600.0,25.5708,25.6105,25.1872,25.2534,506600.0
2008-10-16 13:10:00,38.19,38.62,38.15,38.43,564100.0,25.2534,25.5377,25.2269,25.4121,564100.0
2008-10-16 13:15:00,38.43,38.79,38.38,38.66,650400.0,25.4121,25.6501,25.379,25.5642,650400.0
2008-10-16 13:20:00,38.66,39.0,38.64,38.71,585000.0,25.5642,25.789,25.5509,25.5972,585000.0
2008-10-16 13:25:00,38.71,38.81,38.45,38.69,451700.0,25.5972,25.6634,25.4253,25.584,451700.0
2008-10-16 13:30:00,38.69,38.82,38.44,38.57,470500.0,25.584,25.67,25.4187,25.5047,470500.0
2008-10-16 13:35:00,38.57,38.6,37.96,38.14,437000.0,25.5047,25.5245,25.1013,25.2203,437000.0
2008-10-16 13:40:00,38.14,38.36,37.91,38.22,483200.0,25.2203,25.3658,25.0682,25.2732,483200.0
2008-10-16 13:45:00,38.24,38.43,38.11,38.15,681300.0,25.2864,25.4121,25.2005,25.2269,681300.0
2008-10-16 13:50:00,38.15,38.46,38.07,38.27,370300.0,25.2269,25.4319,25.174,25.3063,370300.0
2008-10-16 13:55:00,38.26,38.93,38.26,38.6,533600.0,25.2997,25.7427,25.2997,25.5245,533600.0
2008-10-16 14:00:00,38.6,38.85,38.48,38.56,515700.0,25.5245,25.6898,25.4451,25.498,515700.0
2008-10-16 14:05:00,38.56,38.68,38.35,38.46,437800.0,25.498,25.5774,25.3592,25.4319,437800.0
2008-10-16 14:10:00,38.46,38.68,38.16,38.23,332800.0,25.4319,25.5774,25.2335,25.2798,332800.0
2008-10-16 14:15:00,38.23,38.57,38.2,38.3,413000.0,25.2798,25.5047,25.26,25.3261,413000.0
2008-10-16 14:20:00,38.31,38.48,38.2,38.29,381700.0,25.3327,25.4451,25.26,25.3195,381700.0
2008-10-16 14:25:00,38.3,38.47,37.93,38.42,630200.0,25.3261,25.4385,25.0814,25.4055,630200.0
2008-10-16 14:30:00,38.39,38.47,38.01,38.27,450600.0,25.3856,25.4385,25.1343,25.3063,450600.0
2008-10-16 14:35:00,38.27,38.43,38.08,38.37,543900.0,25.3063,25.4121,25.1806,25.3724,543900.0
2008-10-16 14:40:00,38.37,38.39,38.12,38.23,567100.0,25.3724,25.3856,25.2071,25.2798,567100.0
2008-10-16 14:45:00,38.24,38.62,38.14,38.44,573900.0,25.2864,25.5377,25.2203,25.4187,573900.0
2008-10-16 14:50:00,38.44,38.68,38.22,38.46,671900.0,25.4187,25.5774,25.2732,25.4319,671900.0
2008-10-16 14:55:00,38.45,38.75,38.12,38.25,694200.0,25.4253,25.6237,25.2071,25.293,694200.0
2008-10-16 15:00:00,38.25,38.66,38.16,38.45,699600.0,25.293,25.5642,25.2335,25.4253,699600.0
2008-10-16 15:05:00,38.5,39.0,38.44,39.0,996200.0,25.4584,25.789,25.4187,25.789,996200.0
2008-10-16 15:10:00,39.0,39.27,38.75,39.12,1106900.0,25.789,25.9675,25.6237,25.8683,1106900.0
2008-10-16 15:15:00,39.14,39.43,38.97,39.26,1200500.0,25.8816,26.0733,25.7692,25.9609,1200500.0
2008-10-16 15:20:00,39.26,39.27,38.72,39.0,823700.0,25.9609,25.9675,25.6038,25.789,823700.0
2008-10-16 15:25:00,39.0,39.25,38.94,39.23,619800.0,25.789,25.9543,25.7493,25.9411,619800.0
2008-10-16 15:30:00,39.23,39.5,38.87,38.89,889100.0,25.9411,26.1196,25.703,25.7163,889100.0
2008-10-16 15:35:00,38.88,39.07,38.62,39.0,1149900.0,25.7096,25.8353,25.5377,25.789,1149900.0
2008-10-16 15:40:00,39.01,39.63,38.82,39.59,1269400.0,25.7956,26.2056,25.67,26.1791,1269400.0
2008-10-16 15:45:00,39.6,40.75,39.59,40.49,1614700.0,26.1857,26.9462,26.1791,26.7743,1614700.0
2008-10-16 15:50:00,40.48,40.55,39.72,40.27,1906400.0,26.7676,26.8139,26.2651,26.6288,1906400.0
2008-10-16 15:55:00,40.28,41.0,40.23,40.52,2702400.0,26.6354,27.1115,26.6023,26.7941,2702400.0
2008-10-17 09:30:00,39.63,40.25,39.48,40.18,3920800.0,26.2056,26.6156,26.1064,26.5693,3920800.0
2008-10-17 09:35:00,40.19,40.62,39.79,39.98,1179900.0,26.5759,26.8602,26.3114,26.437,1179900.0
2008-10-17 09:40:00,39.92,40.29,39.92,40.2,1054400.0,26.3973,26.642,26.3973,26.5825,1054400.0
2008-10-17 09:45:00,40.2,40.46,40.05,40.11,841400.0,26.5825,26.7544,26.4833,26.523,841400.0
2008-10-17 09:50:00,40.12,40.6,40.11,40.34,1280600.0,26.5296,26.847,26.523,26.6751,1280600.0
2008-10-17 09:55:00,40.34,40.53,40.09,40.51,870000.0,26.6751,26.8007,26.5098,26.7875,870000.0
2008-10-17 10:00:00,40.51,40.78,40.3,40.32,960000.0,26.7875,26.966,26.6486,26.6618,960000.0
2008-10-17 10:05:00,40.31,40.48,40.03,40.12,669400.0,26.6552,26.7676,26.4701,26.5296,669400.0
2008-10-17 10:10:00,40.11,40.11,39.65,39.8,880100.0,26.523,26.523,26.2188,26.318,880100.0
2008-10-17 10:15:00,39.78,40.1,39.74,39.91,685600.0,26.3048,26.5164,26.2783,26.3907,685600.0
2008-10-17 10:20:00,39.93,40.08,39.75,39.86,612700.0,26.404,26.5031,26.2849,26.3577,612700.0
2008-10-17 10:25:00,39.88,40.07,39.66,40.05,663500.0,26.3709,26.4965,26.2254,26.4833,663500.0
2008-10-17 10:30:00,40.05,40.08,39.71,39.8,541800.0,26.4833,26.5031,26.2585,26.318,541800.0
2008-10-17 10:35:00,39.8,39.99,39.7,39.91,556000.0,26.318,26.4436,26.2519,26.3907,556000.0
2008-10-17 10:40:00,39.93,40.04,39.81,40.01,421600.0,26.404,26.4767,26.3246,26.4569,421600.0
2008-10-17 10:45:00,40.01,40.28,39.91,40.23,539100.0,26.4569,26.6354,26.3907,26.6023,539100.0
2008-10-17 10:50:00,40.24,40.26,39.81,39.85,629300.0,26.6089,26.6222,26.3246,26.3511,629300.0
2008-10-17 10:55:00,39.85,39.99,39.71,39.81,784800.0,26.3511,26.4436,26.2585,26.3246,784800.0
2008-10-17 11:00:00,39.82,39.95,39.72,39.86,635200.0,26.3312,26.4172,26.2651,26.3577,635200.0
2008-10-17 11:05:00,39.86,39.97,39.72,39.79,637700.0,26.3577,26.4304,26.2651,26.3114,637700.0
2008-10-17 11:10:00,39.78,39.88,39.62,39.82,651400.0,26.3048,26.3709,26.199,26.3312,651400.0
2008-10-17 11:15:00,39.82,39.87,39.52,39.54,450900.0,26.3312,26.3643,26.1328,26.1461,450900.0
2008-10-17 11:20:00,39.53,39.54,39.28,39.37,664200.0,26.1395,26.1461,25.9741,26.0337,664200.0
2008-10-17 11:25:00,39.38,39.42,39.06,39.2,659900.0,26.0403,26.0667,25.8287,25.9212,659900.0
2008-10-17 11:30:00,39.2,39.35,39.09,39.29,516800.0,25.9212,26.0204,25.8485,25.9808,516800.0
2008-10-17 11:35:00,39.29,39.35,39.17,39.3,474800.0,25.9808,26.0204,25.9014,25.9874,474800.0
2008-10-17 11:40:00,39.3,39.59,39.25,39.58,385200.0,25.9874,26.1791,25.9543,26.1725,385200.0
2008-10-17 11:45:00,39.57,39.63,39.37,39.62,279700.0,26.1659,26.2056,26.0337,26.199,279700.0
2008-10-17 11:50:00,39.61,39.7,39.55,39.6,276900.0,26.1924,26.2519,26.1527,26.1857,276900.0
2008-10-17 11:55:00,39.6,39.65,39.51,39.58,306500.0,26.1857,26.2188,26.1262,26.1725,306500.0
2008-10-17 12:00:00,39.58,39.69,39.52,39.58,296500.0,26.1725,26.2453,26.1328,26.1725,296500.0
2008-10-17 12:05:00,39.58,39.63,39.42,39.49,295400.0,26.1725,26.2056,26.0667,26.113,295400.0
2008-10-17 12:10:00,39.49,39.66,39.39,39.55,388000.0,26.113,26.2254,26.0469,26.1527,388000.0
2008-10-17 12:15:00,39.55,39.81,39.47,39.76,432000.0,26.1527,26.3246,26.0998,26.2915,432000.0
2008-10-17 12:20:00,39.76,39.85,39.65,39.78,360500.0,26.2915,26.3511,26.2188,26.3048,360500.0
2008-10-17 12:25:00,39.79,39.81,39.68,39.69,209600.0,26.3114,26.3246,26.2386,26.2453,209600.0
2008-10-17 12:30:00,39.68,39.79,39.47,39.51,261000.0,26.2386,26.3114,26.0998,26.1262,261000.0
2008-10-17 12:35:00,39.51,39.72,39.45,39.68,274500.0,26.1262,26.2651,26.0866,26.2386,274500.0
2008-10-17 12:40:00,39.68,39.9,39.66,39.84,246500.0,26.2386,26.3841,26.2254,26.3444,246500.0
2008-10-17 12:45:00,39.83,39.95,39.66,39.92,342900.0,26.3378,26.4172,26.2254,26.3973,342900.0
2008-10-17 12:50:00,39.91,40.22,39.76,40.2,538100.0,26.3907,26.5957,26.2915,26.5825,538100.0
2008-10-17 12:55:00,40.18,40.39,40.11,40.36,617900.0,26.5693,26.7081,26.523,26.6883,617900.0
2008-10-17 13:00:00,40.36,40.8,40.35,40.6,940100.0,26.6883,26.9793,26.6817,26.847,940100.0
2008-10-17 13:05:00,40.6,40.69,40.35,40.4,384300.0,26.847,26.9065,26.6817,26.7147,384300.0
2008-10-17 13:10:00,40.4,40.45,40.21,40.38,613500.0,26.7147,26.7478,26.5891,26.7015,613500.0
2008-10-17 13:15:00,40.39,40.42,40.16,40.37,381500.0,26.7081,26.728,26.556,26.6949,381500.0
2008-10-17 13:20:00,40.36,40.74,40.32,40.62,764400.0,26.6883,26.9396,26.6618,26.8602,764400.0
2008-10-17 13:25:00,40.61,40.69,40.35,40.59,460200.0,26.8536,26.9065,26.6817,26.8404,460200.0
2008-10-17 13:30:00,40.58,40.98,40.54,40.92,892500.0,26.8338,27.0983,26.8073,27.0586,892500.0
2008-10-17 13:35:00,40.92,41.11,40.77,41.0,753800.0,27.0586,27.1842,26.9594,27.1115,753800.0
2008-10-17 13:40:00,41.0,41.21,40.86,40.99,723900.0,27.1115,27.2504,27.0189,27.1049,723900.0
2008-10-17 13:45:00,40.99,41.17,40.72,40.84,717400.0,27.1049,27.2239,26.9264,27.0057,717400.0
2008-10-17 13:50:00,40.84,40.94,40.6,40.77,494400.0,27.0057,27.0718,26.847,26.9594,494400.0
2008-10-17 13:55:00,40.76,41.0,40.71,41.0,586400.0,26.9528,27.1115,26.9197,27.1115,586400.0
2008-10-17 14:00:00,41.0,41.39,40.83,41.19,782900.0,27.1115,27.3694,26.9991,27.2371,782900.0
2008-10-17 14:05:00,41.22,41.29,40.79,40.86,780100.0,27.257,27.3033,26.9726,27.0189,780100.0
2008-10-17 14:10:00,40.87,41.02,40.6,40.72,605900.0,27.0255,27.1247,26.847,26.9264,605900.0
2008-10-17 14:15:00,40.66,40.83,40.55,40.58,484800.0,26.8867,26.9991,26.8139,26.8338,484800.0
2008-10-17 14:20:00,40.56,40.64,40.27,40.3,634100.0,26.8206,26.8735,26.6288,26.6486,634100.0
2008-10-17 14:25:00,40.31,40.54,40.29,40.49,576200.0,26.6552,26.8073,26.642,26.7743,576200.0
2008-10-17 14:30:00,40.49,40.61,40.4,40.47,820600.0,26.7743,26.8536,26.7147,26.761,820600.0
2008-10-17 14:35:00,40.48,40.73,40.06,40.07,648800.0,26.7676,26.933,26.4899,26.4965,648800.0
2008-10-17 14:40:00,40.07,40.17,39.88,40.07,779100.0,26.4965,26.5627,26.3709,26.4965,779100.0
2008-10-17 14:45:00,40.05,40.24,39.77,40.1,847300.0,26.4833,26.6089,26.2982,26.5164,847300.0
2008-10-17 14:50:00,40.11,40.26,40.0,40.08,804700.0,26.523,26.6222,26.4502,26.5031,804700.0
2008-10-17 14:55:00,40.09,40.39,40.01,40.39,712900.0,26.5098,26.7081,26.4569,26.7081,712900.0
2008-10-17 15:00:00,40.4,40.77,40.21,40.38,866800.0,26.7147,26.9594,26.5891,26.7015,866800.0
2008-10-17 15:05:00,40.39,40.54,40.25,40.4,806000.0,26.7081,26.8073,26.6156,26.7147,806000.0
2008-10-17 15:10:00,40.4,40.41,39.96,40.1,833300.0,26.7147,26.7214,26.4238,26.5164,833300.0
2008-10-17 15:15:00,40.1,40.2,39.8,39.82,828100.0,26.5164,26.5825,26.318,26.3312,828100.0
2008-10-17 15:20:00,39.83,39.9,39.4,39.75,1201400.0,26.3378,26.3841,26.0535,26.2849,1201400.0
2008-10-17 15:25:00,39.73,39.94,39.46,39.7,962700.0,26.2717,26.4106,26.0932,26.2519,962700.0
2008-10-17 15:30:00,39.73,40.15,39.66,40.04,963200.0,26.2717,26.5494,26.2254,26.4767,963200.0
2008-10-17 15:35:00,40.05,40.12,39.56,39.74,1036900.0,26.4833,26.5296,26.1593,26.2783,1036900.0
2008-10-17 15:40:00,39.74,40.12,39.74,40.08,1200900.0,26.2783,26.5296,26.2783,26.5031,1200900.0
2008-10-17 15:45:00,40.08,40.08,39.71,39.86,1020300.0,26.5031,26.5031,26.2585,26.3577,1020300.0
2008-10-17 15:50:00,39.87,39.96,39.5,39.71,1641600.0,26.3643,26.4238,26.1196,26.2585,1641600.0
2008-10-17 15:55:00,39.72,39.73,39.17,39.35,1690800.0,26.2651,26.2717,25.9014,26.0204,1690800.0
2008-10-20 09:30:00,40.01,40.2,39.5,40.08,1323100.0,26.4569,26.5825,26.1196,26.5031,1323100.0
2008-10-20 09:35:00,40.12,40.16,39.33,39.57,1123400.0,26.5296,26.556,26.0072,26.1659,1123400.0
2008-10-20 09:40:00,39.57,39.67,39.38,39.64,820100.0,26.1659,26.232,26.0403,26.2122,820100.0
2008-10-20 09:45:00,39.63,39.87,39.51,39.71,593300.0,26.2056,26.3643,26.1262,26.2585,593300.0
2008-10-20 09:50:00,39.7,39.9,39.41,39.58,1017600.0,26.2519,26.3841,26.0601,26.1725,1017600.0
2008-10-20 09:55:00,39.6,39.94,39.43,39.9,805400.0,26.1857,26.4106,26.0733,26.3841,805400.0
2008-10-20 10:00:00,39.91,40.36,39.91,40.1,1005600.0,26.3907,26.6883,26.3907,26.5164,1005600.0
2008-10-20 10:05:00,40.11,40.23,39.81,39.9,672500.0,26.523,26.6023,26.3246,26.3841,672500.0
2008-10-20 10:10:00,39.9,40.14,39.68,39.84,704300.0,26.3841,26.5428,26.2386,26.3444,704300.0
2008-10-20 10:15:00,39.84,40.0,39.75,39.83,527600.0,26.3444,26.4502,26.2849,26.3378,527600.0
2008-10-20 10:20:00,39.84,39.9,39.4,39.43,532300.0,26.3444,26.3841,26.0535,26.0733,532300.0
2008-10-20 10:25:00,39.44,39.55,39.25,39.36,594700.0,26.0799,26.1527,25.9543,26.027,594700.0
2008-10-20 10:30:00,39.36,39.62,39.33,39.54,706500.0,26.027,26.199,26.0072,26.1461,706500.0
2008-10-20 10:35:00,39.54,39.72,39.45,39.65,748900.0,26.1461,26.2651,26.0866,26.2188,748900.0
2008-10-20 10:40:00,39.64,39.77,39.5,39.6,453800.0,26.2122,26.2982,26.1196,26.1857,453800.0
2008-10-20 10:45:00,39.61,39.7,39.54,39.67,484500.0,26.1924,26.2519,26.1461,26.232,484500.0
2008-10-20 10:50:00,39.68,39.76,39.26,39.27,756000.0,26.2386,26.2915,25.9609,25.9675,756000.0
2008-10-20 10:55:00,39.28,39.48,39.23,39.38,532900.0,25.9741,26.1064,25.9411,26.0403,532900.0
2008-10-20 11:00:00,39.38,39.42,39.15,39.2,564000.0,26.0403,26.0667,25.8882,25.9212,564000.0
2008-10-20 11:05:00,39.21,39.45,39.1,39.12,531100.0,25.9279,26.0866,25.8551,25.8683,531100.0
2008-10-20 11:10:00,39.12,39.13,38.84,38.87,676800.0,25.8683,25.875,25.6832,25.703,676800.0
2008-10-20 11:15:00,38.87,39.26,38.8,39.2,473600.0,25.703,25.9609,25.6567,25.9212,473600.0
2008-10-20 11:20:00,39.2,39.45,39.05,39.34,496500.0,25.9212,26.0866,25.8221,26.0138,496500.0
2008-10-20 11:25:00,39.33,39.42,39.07,39.4,473600.0,26.0072,26.0667,25.8353,26.0535,473600.0
2008-10-20 11:30:00,39.4,39.6,39.21,39.4,541000.0,26.0535,26.1857,25.9279,26.0535,541000.0
2008-10-20 11:35:00,39.42,39.52,39.22,39.49,347100.0,26.0667,26.1328,25.9345,26.113,347100.0
2008-10-20 11:40:00,39.47,39.62,39.25,39.57,296100.0,26.0998,26.199,25.9543,26.1659,296100.0
2008-10-20 11:45:00,39.57,39.7,39.45,39.45,444900.0,26.1659,26.2519,26.0866,26.0866,444900.0
2008-10-20 11:50:00,39.45,39.61,39.4,39.51,299000.0,26.0866,26.1924,26.0535,26.1262,299000.0
2008-10-20 11:55:00,39.51,39.84,39.47,39.68,394800.0,26.1262,26.3444,26.0998,26.2386,394800.0
2008-10-20 12:00:00,39.69,39.7,39.54,39.67,380200.0,26.2453,26.2519,26.1461,26.232,380200.0
2008-10-20 12:05:00,39.67,39.79,39.6,39.72,300100.0,26.232,26.3114,26.1857,26.2651,300100.0
2008-10-20 12:10:00,39.73,39.92,39.7,39.77,449900.0,26.2717,26.3973,26.2519,26.2982,449900.0
2008-10-20 12:15:00,39.78,40.07,39.76,39.91,595500.0,26.3048,26.4965,26.2915,26.3907,595500.0
2008-10-20 12:20:00,39.91,39.96,39.72,39.73,369700.0,26.3907,26.4238,26.2651,26.2717,369700.0
2008-10-20 12:25:00,39.73,39.95,39.66,39.73,392000.0,26.2717,26.4172,26.2254,26.2717,392000.0
2008-10-20 12:30:00,39.72,39.85,39.55,39.71,377300.0,26.2651,26.3511,26.1527,26.2585,377300.0
2008-10-20 12:35:00,39.72,39.75,39.57,39.68,224200.0,26.2651,26.2849,26.1659,26.2386,224200.0
2008-10-20 12:40:00,39.68,39.69,39.5,39.59,334900.0,26.2386,26.2453,26.1196,26.1791,334900.0
2008-10-20 12:45:00,39.58,39.8,39.51,39.77,235000.0,26.1725,26.318,26.1262,26.2982,235000.0
2008-10-20 12:50:00,39.78,39.78,39.56,39.56,240700.0,26.3048,26.3048,26.1593,26.1593,240700.0
2008-10-20 12:55:00,39.57,39.88,39.54,39.67,261100.0,26.1659,26.3709,26.1461,26.232,261100.0
2008-10-20 13:00:00,39.67,39.7,39.47,39.49,233100.0,26.232,26.2519,26.0998,26.113,233100.0
2008-10-20 13:05:00,39.49,39.63,39.43,39.51,370100.0,26.113,26.2056,26.0733,26.1262,370100.0
2008-10-20 13:10:00,39.52,39.69,39.5,39.64,170600.0,26.1328,26.2453,26.1196,26.2122,170600.0
2008-10-20 13:15:00,39.65,39.79,39.51,39.77,253600.0,26.2188,26.3114,26.1262,26.2982,253600.0
2008-10-20 13:20:00,39.77,39.84,39.64,39.84,231800.0,26.2982,26.3444,26.2122,26.3444,231800.0
2008-10-20 13:25:00,39.84,40.01,39.83,39.93,364300.0,26.3444,26.4569,26.3378,26.404,364300.0
2008-10-20 13:30:00,39.93,40.06,39.84,39.95,354300.0,26.404,26.4899,26.3444,26.4172,354300.0
2008-10-20 13:35:00,39.94,40.05,39.77,39.85,348500.0,26.4106,26.4833,26.2982,26.3511,348500.0
2008-10-20 13:40:00,39.85,39.95,39.75,39.82,266900.0,26.3511,26.4172,26.2849,26.3312,266900.0
2008-10-20 13:45:00,39.81,40.02,39.76,39.9,304500.0,26.3246,26.4635,26.2915,26.3841,304500.0
2008-10-20 13:50:00,39.9,39.95,39.77,39.89,263700.0,26.3841,26.4172,26.2982,26.3775,263700.0
2008-10-20 13:55:00,39.88,39.94,39.63,39.71,273400.0,26.3709,26.4106,26.2056,26.2585,273400.0
2008-10-20 14:00:00,39.7,39.92,39.66,39.92,385100.0,26.2519,26.3973,26.2254,26.3973,385100.0
2008-10-20 14:05:00,39.92,40.11,39.87,40.0,564800.0,26.3973,26.523,26.3643,26.4502,564800.0
2008-10-20 14:10:00,40.0,40.07,39.78,39.89,445000.0,26.4502,26.4965,26.3048,26.3775,445000.0
2008-10-20 14:15:00,39.9,40.02,39.75,39.89,475900.0,26.3841,26.4635,26.2849,26.3775,475900.0
2008-10-20 14:20:00,39.9,40.0,39.69,39.69,460800.0,26.3841,26.4502,26.2453,26.2453,460800.0
2008-10-20 14:25:00,39.69,39.85,39.67,39.8,339700.0,26.2453,26.3511,26.232,26.318,339700.0
2008-10-20 14:30:00,39.81,39.84,39.54,39.83,432500.0,26.3246,26.3444,26.1461,26.3378,432500.0
2008-10-20 14:35:00,39.83,39.93,39.76,39.88,385700.0,26.3378,26.404,26.2915,26.3709,385700.0
2008-10-20 14:40:00,39.88,40.12,39.84,40.05,475400.0,26.3709,26.5296,26.3444,26.4833,475400.0
2008-10-20 14:45:00,40.05,40.12,39.92,40.02,277300.0,26.4833,26.5296,26.3973,26.4635,277300.0
2008-10-20 14:50:00,40.01,40.02,39.88,39.95,302100.0,26.4569,26.4635,26.3709,26.4172,302100.0
2008-10-20 14:55:00,39.95,40.12,39.85,40.1,375500.0,26.4172,26.5296,26.3511,26.5164,375500.0
2008-10-20 15:00:00,40.09,40.2,40.01,40.11,498900.0,26.5098,26.5825,26.4569,26.523,498900.0
2008-10-20 15:05:00,40.12,40.16,39.82,40.0,504700.0,26.5296,26.556,26.3312,26.4502,504700.0
2008-10-20 15:10:00,40.0,40.25,39.9,40.07,595100.0,26.4502,26.6156,26.3841,26.4965,595100.0
2008-10-20 15:15:00,40.07,40.22,39.91,40.15,575500.0,26.4965,26.5957,26.3907,26.5494,575500.0
2008-10-20 15:20:00,40.16,40.2,39.95,40.11,575600.0,26.556,26.5825,26.4172,26.523,575600.0
2008-10-20 15:25:00,40.12,40.13,39.82,39.92,657000.0,26.5296,26.5362,26.3312,26.3973,657000.0
2008-10-20 15:30:00,39.92,40.01,39.71,39.95,991300.0,26.3973,26.4569,26.2585,26.4172,991300.0
2008-10-20 15:35:00,39.95,40.25,39.9,40.18,1027300.0,26.4172,26.6156,26.3841,26.5693,1027300.0
2008-10-20 15:40:00,40.18,40.19,39.82,39.94,928400.0,26.5693,26.5759,26.3312,26.4106,928400.0
2008-10-20 15:45:00,39.94,39.96,39.82,39.94,723800.0,26.4106,26.4238,26.3312,26.4106,723800.0
2008-10-20 15:50:00,39.94,40.19,39.86,40.05,927200.0,26.4106,26.5759,26.3577,26.4833,927200.0
2008-10-20 15:55:00,40.05,40.7,40.03,40.58,2052000.0,26.4833,26.9131,26.4701,26.8338,2052000.0
2008-10-21 09:30:00,39.92,40.66,39.74,40.59,1164400.0,26.3973,26.8867,26.2783,26.8404,1164400.0
2008-10-21 09:35:00,40.61,41.0,40.56,40.9,1448200.0,26.8536,27.1115,26.8206,27.0454,1448200.0
2008-10-21 09:40:00,40.9,40.98,40.5,40.69,1007500.0,27.0454,27.0983,26.7809,26.9065,1007500.0
2008-10-21 09:45:00,40.7,40.79,40.44,40.7,633600.0,26.9131,26.9726,26.7412,26.9131,633600.0
2008-10-21 09:50:00,40.7,40.74,40.24,40.43,622300.0,26.9131,26.9396,26.6089,26.7346,622300.0
2008-10-21 09:55:00,40.41,40.61,40.29,40.61,552100.0,26.7214,26.8536,26.642,26.8536,552100.0
2008-10-21 10:00:00,40.61,40.89,40.41,40.74,775200.0,26.8536,27.0388,26.7214,26.9396,775200.0
2008-10-21 10:05:00,40.71,40.96,40.62,40.9,621900.0,26.9197,27.0851,26.8602,27.0454,621900.0
2008-10-21 10:10:00,40.9,41.27,40.77,40.79,1417300.0,27.0454,27.29,26.9594,26.9726,1417300.0
2008-10-21 10:15:00,40.79,41.03,40.79,40.95,824200.0,26.9726,27.1313,26.9726,27.0784,824200.0
2008-10-21 10:20:00,40.94,40.96,40.81,40.89,469200.0,27.0718,27.0851,26.9859,27.0388,469200.0
2008-10-21 10:25:00,40.88,40.91,40.56,40.7,509300.0,27.0322,27.052,26.8206,26.9131,509300.0
2008-10-21 10:30:00,40.71,40.71,40.29,40.3,543200.0,26.9197,26.9197,26.642,26.6486,543200.0
2008-10-21 10:35:00,40.3,40.58,40.26,40.48,496200.0,26.6486,26.8338,26.6222,26.7676,496200.0
2008-10-21 10:40:00,40.49,40.75,40.36,40.7,492000.0,26.7743,26.9462,26.6883,26.9131,492000.0
2008-10-21 10:45:00,40.7,40.73,40.46,40.62,296500.0,26.9131,26.933,26.7544,26.8602,296500.0
2008-10-21 10:50:00,40.63,40.69,40.28,40.3,462200.0,26.8668,26.9065,26.6354,26.6486,462200.0
2008-10-21 10:55:00,40.3,40.41,40.21,40.3,395700.0,26.6486,26.7214,26.5891,26.6486,395700.0
2008-10-21 11:00:00,40.3,40.58,40.28,40.51,431900.0,26.6486,26.8338,26.6354,26.7875,431900.0
2008-10-21 11:05:00,40.52,40.73,40.51,40.67,418400.0,26.7941,26.933,26.7875,26.8933,418400.0
2008-10-21 11:10:00,40.66,40.71,40.55,40.65,319300.0,26.8867,26.9197,26.8139,26.8801,319300.0
2008-10-21 11:15:00,40.64,40.73,40.52,40.52,324400.0,26.8735,26.933,26.7941,26.7941,324400.0
2008-10-21 11:20:00,40.53,40.54,40.35,40.35,334400.0,26.8007,26.8073,26.6817,26.6817,334400.0
2008-10-21 11:25:00,40.35,40.49,40.34,40.43,237500.0,26.6817,26.7743,26.6751,26.7346,237500.0
2008-10-21 11:30:00,40.42,40.57,40.41,40.51,251400.0,26.728,26.8272,26.7214,26.7875,251400.0
2008-10-21 11:35:00,40.52,40.57,40.35,40.51,291200.0,26.7941,26.8272,26.6817,26.7875,291200.0
2008-10-21 11:40:00,40.51,40.67,40.42,40.44,319300.0,26.7875,26.8933,26.728,26.7412,319300.0
2008-10-21 11:45:00,40.43,40.46,40.21,40.3,384000.0,26.7346,26.7544,26.5891,26.6486,384000.0
2008-10-21 11:50:00,40.31,40.31,40.02,40.07,560100.0,26.6552,26.6552,26.4635,26.4965,560100.0
2008-10-21 11:55:00,40.06,40.18,39.81,39.93,587500.0,26.4899,26.5693,26.3246,26.404,587500.0
2008-10-21 12:00:00,39.94,40.09,39.77,40.0,447100.0,26.4106,26.5098,26.2982,26.4502,447100.0
2008-10-21 12:05:00,40.0,40.07,39.79,39.9,390300.0,26.4502,26.4965,26.3114,26.3841,390300.0
2008-10-21 12:10:00,39.89,40.0,39.8,39.81,400500.0,26.3775,26.4502,26.318,26.3246,400500.0
2008-10-21 12:15:00,39.8,39.91,39.75,39.77,434300.0,26.318,26.3907,26.2849,26.2982,434300.0
2008-10-21 12:20:00,39.78,39.99,39.65,39.92,588200.0,26.3048,26.4436,26.2188,26.3973,588200.0
2008-10-21 12:25:00,39.92,40.08,39.91,40.07,448400.0,26.3973,26.5031,26.3907,26.4965,448400.0
2008-10-21 12:30:00,40.06,40.21,40.02,40.1,312200.0,26.4899,26.5891,26.4635,26.5164,312200.0
2008-10-21 12:35:00,40.09,40.22,40.02,40.18,264200.0,26.5098,26.5957,26.4635,26.5693,264200.0
2008-10-21 12:40:00,40.18,40.19,39.99,40.07,247100.0,26.5693,26.5759,26.4436,26.4965,247100.0
2008-10-21 12:45:00,40.06,40.12,39.84,39.9,307800.0,26.4899,26.5296,26.3444,26.3841,307800.0
2008-10-21 12:50:00,39.9,39.99,39.71,39.79,263600.0,26.3841,26.4436,26.2585,26.3114,263600.0
2008-10-21 12:55:00,39.8,39.97,39.67,39.7,365600.0,26.318,26.4304,26.232,26.2519,365600.0
2008-10-21 13:00:00,39.68,39.94,39.67,39.91,279400.0,26.2386,26.4106,26.232,26.3907,279400.0
2008-10-21 13:05:00,39.9,39.97,39.79,39.81,395800.0,26.3841,26.4304,26.3114,26.3246,395800.0
2008-10-21 13:10:00,39.81,40.08,39.8,40.04,366100.0,26.3246,26.5031,26.318,26.4767,366100.0
2008-10-21 13:15:00,40.04,40.14,40.0,40.01,326300.0,26.4767,26.5428,26.4502,26.4569,326300.0
2008-10-21 13:20:00,40.01,40.36,40.0,40.18,395400.0,26.4569,26.6883,26.4502,26.5693,395400.0
2008-10-21 13:25:00,40.2,40.35,40.1,40.22,315600.0,26.5825,26.6817,26.5164,26.5957,315600.0
2008-10-21 13:30:00,40.21,40.4,40.1,40.34,309300.0,26.5891,26.7147,26.5164,26.6751,309300.0
2008-10-21 13:35:00,40.34,40.54,40.33,40.45,510500.0,26.6751,26.8073,26.6685,26.7478,510500.0
2008-10-21 13:40:00,40.45,40.48,40.26,40.29,277600.0,26.7478,26.7676,26.6222,26.642,277600.0
2008-10-21 13:45:00,40.31,40.44,40.23,40.4,327700.0,26.6552,26.7412,26.6023,26.7147,327700.0
2008-10-21 13:50:00,40.41,40.41,40.17,40.2,296500.0,26.7214,26.7214,26.5627,26.5825,296500.0
2008-10-21 13:55:00,40.2,40.25,40.07,40.23,269200.0,26.5825,26.6156,26.4965,26.6023,269200.0
2008-10-21 14:00:00,40.22,40.43,40.22,40.33,306100.0,26.5957,26.7346,26.5957,26.6685,306100.0
2008-10-21 14:05:00,40.33,40.43,40.13,40.21,372600.0,26.6685,26.7346,26.5362,26.5891,372600.0
2008-10-21 14:10:00,40.22,40.43,40.16,40.29,392200.0,26.5957,26.7346,26.556,26.642,392200.0
2008-10-21 14:15:00,40.3,40.61,40.29,40.49,499200.0,26.6486,26.8536,26.642,26.7743,499200.0
2008-10-21 14:20:00,40.5,40.69,40.47,40.63,354200.0,26.7809,26.9065,26.761,26.8668,354200.0
2008-10-21 14:25:00,40.63,40.76,40.57,40.75,436900.0,26.8668,26.9528,26.8272,26.9462,436900.0
2008-10-21 14:30:00,40.74,40.84,40.6,40.63,436700.0,26.9396,27.0057,26.847,26.8668,436700.0
2008-10-21 14:35:00,40.63,40.9,40.58,40.87,373100.0,26.8668,27.0454,26.8338,27.0255,373100.0
2008-10-21 14:40:00,40.87,40.95,40.7,40.77,599900.0,27.0255,27.0784,26.9131,26.9594,599900.0
2008-10-21 14:45:00,40.77,40.91,40.71,40.73,555300.0,26.9594,27.052,26.9197,26.933,555300.0
2008-10-21 14:50:00,40.73,40.8,40.54,40.71,415700.0,26.933,26.9793,26.8073,26.9197,415700.0
2008-10-21 14:55:00,40.71,40.75,40.51,40.7,416400.0,26.9197,26.9462,26.7875,26.9131,416400.0
2008-10-21 15:00:00,40.7,40.99,40.65,40.99,474500.0,26.9131,27.1049,26.8801,27.1049,474500.0
2008-10-21 15:05:00,40.98,40.99,40.61,40.67,499400.0,27.0983,27.1049,26.8536,26.8933,499400.0
2008-10-21 15:10:00,40.65,40.85,40.63,40.78,523700.0,26.8801,27.0123,26.8668,26.966,523700.0
2008-10-21 15:15:00,40.77,40.78,40.49,40.49,404300.0,26.9594,26.966,26.7743,26.7743,404300.0
2008-10-21 15:20:00,40.49,40.65,40.17,40.41,767100.0,26.7743,26.8801,26.5627,26.7214,767100.0
2008-10-21 15:25:00,40.41,40.49,40.2,40.21,525000.0,26.7214,26.7743,26.5825,26.5891,525000.0
2008-10-21 15:30:00,40.23,40.33,39.88,40.09,805400.0,26.6023,26.6685,26.3709,26.5098,805400.0
2008-10-21 15:35:00,40.09,40.23,40.0,40.06,1058900.0,26.5098,26.6023,26.4502,26.4899,1058900.0
2008-10-21 15:40:00,40.05,40.3,39.91,39.94,831900.0,26.4833,26.6486,26.3907,26.4106,831900.0
2008-10-21 15:45:00,39.94,40.07,39.6,39.86,952000.0,26.4106,26.4965,26.1857,26.3577,952000.0
2008-10-21 15:50:00,39.85,40.1,39.78,40.0,992100.0,26.3511,26.5164,26.3048,26.4502,992100.0
2008-10-21 15:55:00,40.01,40.08,39.66,39.76,1320800.0,26.4569,26.5031,26.2254,26.2915,1320800.0
2008-10-22 09:30:00,39.15,39.24,38.96,39.24,1177900.0,25.8882,25.9477,25.7625,25.9477,1177900.0
2008-10-22 09:35:00,39.23,39.38,39.01,39.23,1118500.0,25.9411,26.0403,25.7956,25.9411,1118500.0
2008-10-22 09:40:00,39.24,39.73,39.07,39.65,1210600.0,25.9477,26.2717,25.8353,26.2188,1210600.0
2008-10-22 09:45:00,39.65,39.7,39.35,39.4,928100.0,26.2188,26.2519,26.0204,26.0535,928100.0
2008-10-22 09:50:00,39.4,39.42,38.9,39.23,972600.0,26.0535,26.0667,25.7229,25.9411,972600.0
2008-10-22 09:55:00,39.24,39.31,39.0,39.05,792400.0,25.9477,25.994,25.789,25.8221,792400.0
2008-10-22 10:00:00,39.05,39.31,38.94,38.95,1030800.0,25.8221,25.994,25.7493,25.7559,1030800.0
2008-10-22 10:05:00,38.97,39.29,38.93,39.14,997200.0,25.7692,25.9808,25.7427,25.8816,997200.0
2008-10-22 10:10:00,39.13,39.81,39.11,39.79,991200.0,25.875,26.3246,25.8617,26.3114,991200.0
2008-10-22 10:15:00,39.8,39.97,39.55,39.56,918400.0,26.318,26.4304,26.1527,26.1593,918400.0
2008-10-22 10:20:00,39.56,39.88,39.5,39.64,762600.0,26.1593,26.3709,26.1196,26.2122,762600.0
2008-10-22 10:25:00,39.66,39.66,39.28,39.35,745900.0,26.2254,26.2254,25.9741,26.0204,745900.0
2008-10-22 10:30:00,39.34,39.74,39.33,39.65,501200.0,26.0138,26.2783,26.0072,26.2188,501200.0
2008-10-22 10:35:00,39.65,40.0,39.51,39.78,821500.0,26.2188,26.4502,26.1262,26.3048,821500.0
2008-10-22 10:40:00,39.78,40.05,39.77,39.91,752100.0,26.3048,26.4833,26.2982,26.3907,752100.0
2008-10-22 10:45:00,39.91,39.98,39.62,39.89,577000.0,26.3907,26.437,26.199,26.3775,577000.0
2008-10-22 10:50:00,39.89,39.94,39.61,39.71,530400.0,26.3775,26.4106,26.1924,26.2585,530400.0
2008-10-22 10:55:00,39.71,39.76,39.49,39.62,538600.0,26.2585,26.2915,26.113,26.199,538600.0
2008-10-22 11:00:00,39.62,39.63,39.27,39.51,668100.0,26.199,26.2056,25.9675,26.1262,668100.0
2008-10-22 11:05:00,39.51,39.54,39.26,39.34,389900.0,26.1262,26.1461,25.9609,26.0138,389900.0
2008-10-22 11:10:00,39.35,39.42,39.2,39.21,442400.0,26.0204,26.0667,25.9212,25.9279,442400.0
2008-10-22 11:15:00,39.21,39.46,39.16,39.32,469100.0,25.9279,26.0932,25.8948,26.0006,469100.0
2008-10-22 11:20:00,39.32,39.36,39.1,39.23,711500.0,26.0006,26.027,25.8551,25.9411,711500.0
2008-10-22 11:25:00,39.21,39.23,39.0,39.05,721000.0,25.9279,25.9411,25.789,25.8221,721000.0
2008-10-22 11:30:00,39.05,39.13,38.88,38.9,664900.0,25.8221,25.875,25.7096,25.7229,664900.0
2008-10-22 11:35:00,38.89,38.9,38.5,38.73,885300.0,25.7163,25.7229,25.4584,25.6105,885300.0
2008-10-22 11:40:00,38.72,39.14,38.65,39.02,679700.0,25.6038,25.8816,25.5576,25.8022,679700.0
2008-10-22 11:45:00,39.0,39.18,38.94,38.99,399500.0,25.789,25.908,25.7493,25.7824,399500.0
2008-10-22 11:50:00,38.99,39.01,38.74,38.79,364000.0,25.7824,25.7956,25.6171,25.6501,364000.0
2008-10-22 11:55:00,38.79,38.93,38.71,38.77,330400.0,25.6501,25.7427,25.5972,25.6369,330400.0
2008-10-22 12:00:00,38.77,38.8,38.6,38.63,393800.0,25.6369,25.6567,25.5245,25.5443,393800.0
2008-10-22 12:05:00,38.62,38.76,38.62,38.7,389600.0,25.5377,25.6303,25.5377,25.5906,389600.0
2008-10-22 12:10:00,38.71,38.71,38.53,38.58,478300.0,25.5972,25.5972,25.4782,25.5113,478300.0
2008-10-22 12:15:00,38.57,38.78,38.55,38.76,374300.0,25.5047,25.6435,25.4914,25.6303,374300.0
2008-10-22 12:20:00,38.77,39.01,38.76,38.97,453600.0,25.6369,25.7956,25.6303,25.7692,453600.0
2008-10-22 12:25:00,38.96,39.03,38.7,38.71,488100.0,25.7625,25.8088,25.5906,25.5972,488100.0
2008-10-22 12:30:00,38.72,38.75,38.63,38.7,290000.0,25.6038,25.6237,25.5443,25.5906,290000.0
2008-10-22 12:35:00,38.69,38.74,38.6,38.67,315400.0,25.584,25.6171,25.5245,25.5708,315400.0
2008-10-22 12:40:00,38.66,38.67,38.52,38.57,340900.0,25.5642,25.5708,25.4716,25.5047,340900.0
2008-10-22 12:45:00,38.58,38.61,38.27,38.45,622600.0,25.5113,25.5311,25.3063,25.4253,622600.0
2008-10-22 12:50:00,38.45,38.63,38.39,38.58,375500.0,25.4253,25.5443,25.3856,25.5113,375500.0
2008-10-22 12:55:00,38.58,38.58,38.3,38.33,399800.0,25.5113,25.5113,25.3261,25.3459,399800.0
2008-10-22 13:00:00,38.32,38.35,38.17,38.29,584500.0,25.3393,25.3592,25.2401,25.3195,584500.0
2008-10-22 13:05:00,38.3,38.48,38.28,38.33,412400.0,25.3261,25.4451,25.3129,25.3459,412400.0
2008-10-22 13:10:00,38.32,38.35,38.1,38.16,467700.0,25.3393,25.3592,25.1939,25.2335,467700.0
2008-10-22 13:15:00,38.17,38.27,38.04,38.18,473200.0,25.2401,25.3063,25.1542,25.2468,473200.0
2008-10-22 13:20:00,38.18,38.23,38.02,38.05,362000.0,25.2468,25.2798,25.141,25.1608,362000.0
2008-10-22 13:25:00,38.05,38.1,37.9,38.02,797000.0,25.1608,25.1939,25.0616,25.141,797000.0
2008-10-22 13:30:00,38.01,38.06,37.65,37.73,1021800.0,25.1343,25.1674,24.8963,24.9492,1021800.0
2008-10-22 13:35:00,37.73,37.81,37.54,37.72,667900.0,24.9492,25.0021,24.8236,24.9426,667900.0
2008-10-22 13:40:00,37.72,37.95,37.68,37.75,537400.0,24.9426,25.0947,24.9161,24.9624,537400.0
2008-10-22 13:45:00,37.76,38.15,37.73,38.09,623100.0,24.969,25.2269,24.9492,25.1872,623100.0
2008-10-22 13:50:00,38.09,38.12,37.83,37.97,424500.0,25.1872,25.2071,25.0153,25.1079,424500.0
2008-10-22 13:55:00,37.97,38.06,37.77,38.02,362400.0,25.1079,25.1674,24.9756,25.141,362400.0
2008-10-22 14:00:00,38.01,38.06,37.86,37.89,406500.0,25.1343,25.1674,25.0352,25.055,406500.0
2008-10-22 14:05:00,37.89,37.99,37.67,37.71,365700.0,25.055,25.1211,24.9095,24.936,365700.0
2008-10-22 14:10:00,37.72,37.84,37.6,37.72,376900.0,24.9426,25.0219,24.8632,24.9426,376900.0
2008-10-22 14:15:00,37.72,37.86,37.63,37.76,348600.0,24.9426,25.0352,24.8831,24.969,348600.0
2008-10-22 14:20:00,37.76,38.09,37.74,38.03,483700.0,24.969,25.1872,24.9558,25.1476,483700.0
2008-10-22 14:25:00,38.01,38.06,37.71,37.95,402100.0,25.1343,25.1674,24.936,25.0947,402100.0
2008-10-22 14:30:00,37.95,37.97,37.53,37.63,551900.0,25.0947,25.1079,24.8169,24.8831,551900.0
2008-10-22 14:35:00,37.62,37.7,37.45,37.6,531400.0,24.8765,24.9294,24.764,24.8632,531400.0
2008-10-22 14:40:00,37.6,37.6,37.25,37.37,595600.0,24.8632,24.8632,24.6318,24.7111,595600.0
2008-10-22 14:45:00,37.37,37.57,37.31,37.48,442200.0,24.7111,24.8434,24.6715,24.7839,442200.0
2008-10-22 14:50:00,37.47,37.48,37.22,37.25,461600.0,24.7773,24.7839,24.612,24.6318,461600.0
2008-10-22 14:55:00,37.25,37.6,37.24,37.54,528200.0,24.6318,24.8632,24.6252,24.8236,528200.0
2008-10-22 15:00:00,37.54,37.72,37.42,37.55,573800.0,24.8236,24.9426,24.7442,24.8302,573800.0
2008-10-22 15:05:00,37.54,37.67,37.4,37.65,486200.0,24.8236,24.9095,24.731,24.8963,486200.0
2008-10-22 15:10:00,37.66,37.71,37.15,37.18,796700.0,24.9029,24.936,24.5657,24.5855,796700.0
2008-10-22 15:15:00,37.2,37.23,36.98,37.01,941700.0,24.5987,24.6186,24.4533,24.4731,941700.0
2008-10-22 15:20:00,37.02,37.26,36.99,37.19,825500.0,24.4797,24.6384,24.4599,24.5921,825500.0
2008-10-22 15:25:00,37.19,37.46,37.07,37.1,889900.0,24.5921,24.7707,24.5128,24.5326,889900.0
2008-10-22 15:30:00,37.09,37.14,36.62,36.63,1208800.0,24.526,24.5591,24.2152,24.2218,1208800.0
2008-10-22 15:35:00,36.64,36.87,36.39,36.51,1719000.0,24.2284,24.3805,24.0631,24.1425,1719000.0
2008-10-22 15:40:00,36.51,36.56,36.01,36.29,1731300.0,24.1425,24.1755,23.8118,23.997,1731300.0
2008-10-22 15:45:00,36.28,36.86,36.12,36.76,1729100.0,23.9904,24.3739,23.8846,24.3078,1729100.0
2008-10-22 15:50:00,36.76,37.6,36.66,37.13,2279200.0,24.3078,24.8632,24.2417,24.5524,2279200.0
2008-10-22 15:55:00,37.54,37.59,36.76,37.25,3378600.0,24.8236,24.8566,24.3078,24.6318,3378600.0
2008-10-23 09:30:00,37.31,37.58,36.9,37.3,1184600.0,24.6715,24.85,24.4004,24.6649,1184600.0
2008-10-23 09:35:00,37.29,37.64,36.75,36.82,1204700.0,24.6582,24.8897,24.3012,24.3475,1204700.0
2008-10-23 09:40:00,36.83,37.1,36.79,36.96,965400.0,24.3541,24.5326,24.3276,24.44,965400.0
2008-10-23 09:45:00,36.96,37.11,36.62,36.69,871300.0,24.44,24.5392,24.2152,24.2615,871300.0
2008-10-23 09:50:00,36.68,37.37,36.66,37.3,952200.0,24.2549,24.7111,24.2417,24.6649,952200.0
2008-10-23 09:55:00,37.31,37.54,37.24,37.51,841900.0,24.6715,24.8236,24.6252,24.8037,841900.0
2008-10-23 10:00:00,37.5,37.82,37.48,37.55,858800.0,24.7971,25.0087,24.7839,24.8302,858800.0
2008-10-23 10:05:00,37.53,37.89,37.47,37.65,816500.0,24.8169,25.055,24.7773,24.8963,816500.0
2008-10-23 10:10:00,37.64,37.98,37.55,37.68,842600.0,24.8897,25.1145,24.8302,24.9161,842600.0
2008-10-23 10:15:00,37.68,37.8,37.5,37.79,1044400.0,24.9161,24.9955,24.7971,24.9889,1044400.0
2008-10-23 10:20:00,37.79,37.95,37.63,37.64,823800.0,24.9889,25.0947,24.8831,24.8897,823800.0
2008-10-23 10:25:00,37.65,37.72,37.4,37.5,583100.0,24.8963,24.9426,24.731,24.7971,583100.0
2008-10-23 10:30:00,37.5,37.8,37.42,37.75,576200.0,24.7971,24.9955,24.7442,24.9624,576200.0
2008-10-23 10:35:00,37.76,37.91,37.5,37.77,790700.0,24.969,25.0682,24.7971,24.9756,790700.0
2008-10-23 10:40:00,37.77,38.48,37.7,38.46,1177400.0,24.9756,25.4451,24.9294,25.4319,1177400.0
2008-10-23 10:45:00,38.48,38.48,37.92,37.95,1160300.0,25.4451,25.4451,25.0748,25.0947,1160300.0
2008-10-23 10:50:00,37.95,38.16,37.88,38.08,778200.0,25.0947,25.2335,25.0484,25.1806,778200.0
2008-10-23 10:55:00,38.08,38.25,37.92,38.15,715100.0,25.1806,25.293,25.0748,25.2269,715100.0
2008-10-23 11:00:00,38.13,38.27,37.7,37.71,629000.0,25.2137,25.3063,24.9294,24.936,629000.0
2008-10-23 11:05:00,37.7,37.89,37.57,37.84,459400.0,24.9294,25.055,24.8434,25.0219,459400.0
2008-10-23 11:10:00,37.84,37.87,37.53,37.63,536700.0,25.0219,25.0418,24.8169,24.8831,536700.0
2008-10-23 11:15:00,37.63,37.8,37.51,37.63,457900.0,24.8831,24.9955,24.8037,24.8831,457900.0
2008-10-23 11:20:00,37.63,37.79,37.53,37.71,412400.0,24.8831,24.9889,24.8169,24.936,412400.0
2008-10-23 11:25:00,37.72,37.75,37.39,37.53,529400.0,24.9426,24.9624,24.7244,24.8169,529400.0
2008-10-23 11:30:00,37.52,37.86,37.5,37.78,609100.0,24.8103,25.0352,24.7971,24.9823,609100.0
2008-10-23 11:35:00,37.77,37.95,37.68,37.83,441600.0,24.9756,25.0947,24.9161,25.0153,441600.0
2008-10-23 11:40:00,37.85,37.88,37.45,37.45,510700.0,25.0285,25.0484,24.764,24.764,510700.0
2008-10-23 11:45:00,37.46,37.74,37.35,37.69,513200.0,24.7707,24.9558,24.6979,24.9227,513200.0
2008-10-23 11:50:00,37.69,37.84,37.52,37.64,623400.0,24.9227,25.0219,24.8103,24.8897,623400.0
2008-10-23 11:55:00,37.63,37.72,37.48,37.67,437800.0,24.8831,24.9426,24.7839,24.9095,437800.0
2008-10-23 12:00:00,37.67,37.71,37.32,37.41,380200.0,24.9095,24.936,24.6781,24.7376,380200.0
2008-10-23 12:05:00,37.4,37.74,37.25,37.29,495800.0,24.731,24.9558,24.6318,24.6582,495800.0
2008-10-23 12:10:00,37.29,37.47,37.22,37.41,396400.0,24.6582,24.7773,24.612,24.7376,396400.0
2008-10-23 12:15:00,37.4,37.52,37.05,37.09,655400.0,24.731,24.8103,24.4995,24.526,655400.0
2008-10-23 12:20:00,37.09,37.34,37.01,37.17,481600.0,24.526,24.6913,24.4731,24.5789,481600.0
2008-10-23 12:25:00,37.18,37.38,37.02,37.19,519300.0,24.5855,24.7178,24.4797,24.5921,519300.0
2008-10-23 12:30:00,37.2,37.32,37.05,37.28,508500.0,24.5987,24.6781,24.4995,24.6516,508500.0
2008-10-23 12:35:00,37.28,37.37,36.99,37.14,651000.0,24.6516,24.7111,24.4599,24.5591,651000.0
2008-10-23 12:40:00,37.14,37.3,36.9,37.23,891300.0,24.5591,24.6649,24.4004,24.6186,891300.0
2008-10-23 12:45:00,37.23,37.44,37.04,37.13,732600.0,24.6186,24.7574,24.4929,24.5524,732600.0
2008-10-23 12:50:00,37.11,37.17,36.89,36.94,496800.0,24.5392,24.5789,24.3937,24.4268,496800.0
2008-10-23 12:55:00,36.95,36.98,36.62,36.74,593300.0,24.4334,24.4533,24.2152,24.2946,593300.0
2008-10-23 13:00:00,36.73,36.92,36.59,36.77,638500.0,24.2879,24.4136,24.1954,24.3144,638500.0
2008-10-23 13:05:00,36.77,37.02,36.65,36.89,813600.0,24.3144,24.4797,24.235,24.3937,813600.0
2008-10-23 13:10:00,36.87,37.05,36.79,36.87,629300.0,24.3805,24.4995,24.3276,24.3805,629300.0
2008-10-23 13:15:00,36.87,37.24,36.83,37.16,623900.0,24.3805,24.6252,24.3541,24.5723,623900.0
2008-10-23 13:20:00,37.15,37.15,36.79,36.79,365400.0,24.5657,24.5657,24.3276,24.3276,365400.0
2008-10-23 13:25:00,36.79,36.94,36.62,36.68,629100.0,24.3276,24.4268,24.2152,24.2549,629100.0
2008-10-23 13:30:00,36.66,36.77,36.56,36.59,686300.0,24.2417,24.3144,24.1755,24.1954,686300.0
2008-10-23 13:35:00,36.59,37.01,36.54,36.8,812700.0,24.1954,24.4731,24.1623,24.3342,812700.0
2008-10-23 13:40:00,36.81,37.05,36.69,36.9,686000.0,24.3408,24.4995,24.2615,24.4004,686000.0
2008-10-23 13:45:00,36.9,36.94,36.65,36.7,454600.0,24.4004,24.4268,24.235,24.2681,454600.0
2008-10-23 13:50:00,36.71,36.8,36.55,36.73,424900.0,24.2747,24.3342,24.1689,24.2879,424900.0
2008-10-23 13:55:00,36.73,36.86,36.61,36.71,344600.0,24.2879,24.3739,24.2086,24.2747,344600.0
2008-10-23 14:00:00,36.71,36.72,36.05,36.14,711900.0,24.2747,24.2813,23.8383,23.8978,711900.0
2008-10-23 14:05:00,36.13,36.41,36.13,36.36,642100.0,23.8912,24.0763,23.8912,24.0433,642100.0
2008-10-23 14:10:00,36.37,36.47,36.12,36.29,527500.0,24.0499,24.116,23.8846,23.997,527500.0
2008-10-23 14:15:00,36.29,36.4,36.0,36.01,642500.0,23.997,24.0697,23.8052,23.8118,642500.0
2008-10-23 14:20:00,36.01,36.26,35.82,36.24,760400.0,23.8118,23.9771,23.6862,23.9639,760400.0
2008-10-23 14:25:00,36.23,36.55,36.22,36.34,916500.0,23.9573,24.1689,23.9507,24.03,916500.0
2008-10-23 14:30:00,36.33,36.71,36.2,36.6,716200.0,24.0234,24.2747,23.9375,24.202,716200.0
2008-10-23 14:35:00,36.6,36.86,36.33,36.8,812800.0,24.202,24.3739,24.0234,24.3342,812800.0
2008-10-23 14:40:00,36.8,36.85,36.32,36.51,604000.0,24.3342,24.3673,24.0168,24.1425,604000.0
2008-10-23 14:45:00,36.5,36.66,36.0,36.02,622100.0,24.1359,24.2417,23.8052,23.8184,622100.0
2008-10-23 14:50:00,36.02,36.24,36.01,36.11,520600.0,23.8184,23.9639,23.8118,23.878,520600.0
2008-10-23 14:55:00,36.11,36.24,35.91,36.24,813200.0,23.878,23.9639,23.7457,23.9639,813200.0
2008-10-23 15:00:00,36.22,36.59,36.04,36.51,950400.0,23.9507,24.1954,23.8317,24.1425,950400.0
2008-10-23 15:05:00,36.48,37.21,36.32,37.12,1242300.0,24.1226,24.6053,24.0168,24.5458,1242300.0
2008-10-23 15:10:00,37.12,37.78,37.12,37.63,1482200.0,24.5458,24.9823,24.5458,24.8831,1482200.0
2008-10-23 15:15:00,37.63,37.64,37.15,37.21,744700.0,24.8831,24.8897,24.5657,24.6053,744700.0
2008-10-23 15:20:00,37.2,37.7,37.11,37.5,880000.0,24.5987,24.9294,24.5392,24.7971,880000.0
2008-10-23 15:25:00,37.5,37.61,37.22,37.42,823800.0,24.7971,24.8698,24.612,24.7442,823800.0
2008-10-23 15:30:00,37.42,37.48,36.76,37.15,952400.0,24.7442,24.7839,24.3078,24.5657,952400.0
2008-10-23 15:35:00,37.16,37.32,36.86,36.87,1077800.0,24.5723,24.6781,24.3739,24.3805,1077800.0
2008-10-23 15:40:00,36.87,37.94,36.75,37.94,1543000.0,24.3805,25.0881,24.3012,25.0881,1543000.0
2008-10-23 15:45:00,37.94,38.34,37.85,38.34,1850400.0,25.0881,25.3526,25.0285,25.3526,1850400.0
2008-10-23 15:50:00,38.33,38.34,37.88,37.96,1385400.0,25.3459,25.3526,25.0484,25.1013,1385400.0
2008-10-23 15:55:00,37.96,38.75,37.92,38.25,2039500.0,25.1013,25.6237,25.0748,25.293,2039500.0
2008-10-24 09:30:00,35.22,36.62,35.1,36.15,1468900.0,23.2894,24.2152,23.2101,23.9044,1468900.0
2008-10-24 09:35:00,36.15,37.73,35.8,36.75,2324700.0,23.9044,24.9492,23.673,24.3012,2324700.0
2008-10-24 09:40:00,36.75,36.89,36.04,36.05,1087900.0,24.3012,24.3937,23.8317,23.8383,1087900.0
2008-10-24 09:45:00,36.05,36.75,35.94,36.69,1153700.0,23.8383,24.3012,23.7655,24.2615,1153700.0
2008-10-24 09:50:00,36.7,37.11,36.39,36.96,1242300.0,24.2681,24.5392,24.0631,24.44,1242300.0
2008-10-24 09:55:00,36.97,37.1,36.51,36.65,801300.0,24.4466,24.5326,24.1425,24.235,801300.0
2008-10-24 10:00:00,36.67,36.99,36.4,36.45,1099900.0,24.2483,24.4599,24.0697,24.1028,1099900.0
2008-10-24 10:05:00,36.44,36.58,36.11,36.25,940600.0,24.0962,24.1888,23.878,23.9705,940600.0
2008-10-24 10:10:00,36.23,36.34,36.01,36.22,789600.0,23.9573,24.03,23.8118,23.9507,789600.0
2008-10-24 10:15:00,36.22,36.48,36.09,36.27,940800.0,23.9507,24.1226,23.8647,23.9838,940800.0
2008-10-24 10:20:00,36.27,36.37,35.85,35.85,706000.0,23.9838,24.0499,23.706,23.706,706000.0
2008-10-24 10:25:00,35.86,35.9,35.58,35.84,816000.0,23.7126,23.7391,23.5275,23.6994,816000.0
2008-10-24 10:30:00,35.82,36.15,35.68,35.99,756900.0,23.6862,23.9044,23.5936,23.7986,756900.0
2008-10-24 10:35:00,35.97,36.29,35.97,36.07,661200.0,23.7854,23.997,23.7854,23.8515,661200.0
2008-10-24 10:40:00,36.06,36.13,35.84,36.12,693400.0,23.8449,23.8912,23.6994,23.8846,693400.0
2008-10-24 10:45:00,36.12,36.25,35.96,36.1,605400.0,23.8846,23.9705,23.7788,23.8713,605400.0
2008-10-24 10:50:00,36.09,36.23,35.9,35.96,806100.0,23.8647,23.9573,23.7391,23.7788,806100.0
2008-10-24 10:55:00,35.95,36.01,35.75,35.94,690500.0,23.7722,23.8118,23.6399,23.7655,690500.0
2008-10-24 11:00:00,35.95,36.17,35.94,36.0,675500.0,23.7722,23.9176,23.7655,23.8052,675500.0
2008-10-24 11:05:00,36.01,36.23,36.0,36.12,590200.0,23.8118,23.9573,23.8052,23.8846,590200.0
2008-10-24 11:10:00,36.12,36.14,36.0,36.09,612600.0,23.8846,23.8978,23.8052,23.8647,612600.0
2008-10-24 11:15:00,36.09,36.12,35.94,36.1,556700.0,23.8647,23.8846,23.7655,23.8713,556700.0
2008-10-24 11:20:00,36.1,36.66,36.08,36.47,1125600.0,23.8713,24.2417,23.8581,24.116,1125600.0
2008-10-24 11:25:00,36.47,36.55,36.2,36.44,562600.0,24.116,24.1689,23.9375,24.0962,562600.0
2008-10-24 11:30:00,36.44,36.62,36.01,36.1,720000.0,24.0962,24.2152,23.8118,23.8713,720000.0
2008-10-24 11:35:00,36.11,36.5,36.07,36.49,796300.0,23.878,24.1359,23.8515,24.1292,796300.0
2008-10-24 11:40:00,36.48,36.51,36.24,36.31,396600.0,24.1226,24.1425,23.9639,24.0102,396600.0
2008-10-24 11:45:00,36.31,36.37,36.0,36.08,502200.0,24.0102,24.0499,23.8052,23.8581,502200.0
2008-10-24 11:50:00,36.07,36.08,35.74,35.78,678300.0,23.8515,23.8581,23.6333,23.6597,678300.0
2008-10-24 11:55:00,35.78,35.86,35.56,35.6,541300.0,23.6597,23.7126,23.5143,23.5407,541300.0
2008-10-24 12:00:00,35.59,35.69,35.38,35.63,917500.0,23.5341,23.6002,23.3952,23.5606,917500.0
2008-10-24 12:05:00,35.63,35.7,35.45,35.57,688800.0,23.5606,23.6068,23.4415,23.5209,688800.0
2008-10-24 12:10:00,35.58,35.67,35.44,35.52,528900.0,23.5275,23.587,23.4349,23.4878,528900.0
2008-10-24 12:15:00,35.51,35.6,35.32,35.49,616300.0,23.4812,23.5407,23.3556,23.468,616300.0
2008-10-24 12:20:00,35.49,35.56,35.25,35.35,678500.0,23.468,23.5143,23.3093,23.3754,678500.0
2008-10-24 12:25:00,35.35,35.52,35.24,35.25,812400.0,23.3754,23.4878,23.3027,23.3093,812400.0
2008-10-24 12:30:00,35.24,35.38,35.16,35.38,551800.0,23.3027,23.3952,23.2498,23.3952,551800.0
2008-10-24 12:35:00,35.38,35.55,35.32,35.45,377900.0,23.3952,23.5077,23.3556,23.4415,377900.0
2008-10-24 12:40:00,35.46,35.5,35.2,35.22,563700.0,23.4481,23.4746,23.2762,23.2894,563700.0
2008-10-24 12:45:00,35.23,35.34,35.03,35.22,671700.0,23.2961,23.3688,23.1638,23.2894,671700.0
2008-10-24 12:50:00,35.23,35.49,35.18,35.4,486000.0,23.2961,23.468,23.263,23.4085,486000.0
2008-10-24 12:55:00,35.41,35.62,35.29,35.37,443600.0,23.4151,23.5539,23.3357,23.3886,443600.0
2008-10-24 13:00:00,35.36,35.69,35.35,35.51,400500.0,23.382,23.6002,23.3754,23.4812,400500.0
2008-10-24 13:05:00,35.51,35.78,35.49,35.62,467800.0,23.4812,23.6597,23.468,23.5539,467800.0
2008-10-24 13:10:00,35.62,35.74,35.42,35.53,576900.0,23.5539,23.6333,23.4217,23.4944,576900.0
2008-10-24 13:15:00,35.54,35.92,35.49,35.77,727200.0,23.501,23.7523,23.468,23.6531,727200.0
2008-10-24 13:20:00,35.78,35.93,35.67,35.69,407000.0,23.6597,23.7589,23.587,23.6002,407000.0
2008-10-24 13:25:00,35.69,35.73,35.42,35.49,323800.0,23.6002,23.6267,23.4217,23.468,323800.0
2008-10-24 13:30:00,35.5,35.52,35.25,35.33,432200.0,23.4746,23.4878,23.3093,23.3622,432200.0
2008-10-24 13:35:00,35.34,35.56,35.16,35.19,507600.0,23.3688,23.5143,23.2498,23.2696,507600.0
2008-10-24 13:40:00,35.19,35.36,35.08,35.24,409300.0,23.2696,23.382,23.1969,23.3027,409300.0
2008-10-24 13:45:00,35.23,35.29,34.95,35.01,862300.0,23.2961,23.3357,23.1109,23.1506,862300.0
2008-10-24 13:50:00,35.02,35.19,34.94,34.94,592500.0,23.1572,23.2696,23.1043,23.1043,592500.0
2008-10-24 13:55:00,34.94,35.06,34.68,34.72,901800.0,23.1043,23.1836,22.9324,22.9588,901800.0
2008-10-24 14:00:00,34.73,34.88,34.6,34.73,726100.0,22.9654,23.0646,22.8795,22.9654,726100.0
2008-10-24 14:05:00,34.74,34.83,34.51,34.66,917900.0,22.972,23.0316,22.82,22.9191,917900.0
2008-10-24 14:10:00,34.67,34.98,34.6,34.7,921100.0,22.9258,23.1307,22.8795,22.9456,921100.0
2008-10-24 14:15:00,34.68,34.89,34.6,34.79,591200.0,22.9324,23.0712,22.8795,23.0051,591200.0
2008-10-24 14:20:00,34.79,34.9,34.66,34.86,589500.0,23.0051,23.0778,22.9191,23.0514,589500.0
2008-10-24 14:25:00,34.87,35.09,34.69,35.04,566300.0,23.058,23.2035,22.939,23.1704,566300.0
2008-10-24 14:30:00,35.05,35.62,35.0,35.5,773300.0,23.177,23.5539,23.144,23.4746,773300.0
2008-10-24 14:35:00,35.49,35.53,35.19,35.44,504800.0,23.468,23.4944,23.2696,23.4349,504800.0
2008-10-24 14:40:00,35.44,35.76,35.31,35.38,657100.0,23.4349,23.6465,23.349,23.3952,657100.0
2008-10-24 14:45:00,35.39,35.44,35.15,35.28,439900.0,23.4019,23.4349,23.2432,23.3291,439900.0
2008-10-24 14:50:00,35.28,35.59,35.15,35.51,507300.0,23.3291,23.5341,23.2432,23.4812,507300.0
2008-10-24 14:55:00,35.51,36.0,35.47,35.84,726800.0,23.4812,23.8052,23.4548,23.6994,726800.0
2008-10-24 15:00:00,35.84,36.35,35.78,35.95,965700.0,23.6994,24.0367,23.6597,23.7722,965700.0
2008-10-24 15:05:00,35.95,36.14,35.78,36.01,647300.0,23.7722,23.8978,23.6597,23.8118,647300.0
2008-10-24 15:10:00,36.0,36.25,35.65,35.68,1187600.0,23.8052,23.9705,23.5738,23.5936,1187600.0
2008-10-24 15:15:00,35.68,35.87,35.48,35.6,643500.0,23.5936,23.7193,23.4614,23.5407,643500.0
2008-10-24 15:20:00,35.59,36.14,35.46,36.13,759000.0,23.5341,23.8978,23.4481,23.8912,759000.0
2008-10-24 15:25:00,36.14,36.15,35.82,36.01,564000.0,23.8978,23.9044,23.6862,23.8118,564000.0
2008-10-24 15:30:00,36.01,36.04,35.54,35.77,620400.0,23.8118,23.8317,23.501,23.6531,620400.0
2008-10-24 15:35:00,35.78,35.78,35.12,35.41,693700.0,23.6597,23.6597,23.2233,23.4151,693700.0
2008-10-24 15:40:00,35.43,35.7,35.33,35.64,1045700.0,23.4283,23.6068,23.3622,23.5672,1045700.0
2008-10-24 15:45:00,35.64,36.14,35.53,36.0,1027300.0,23.5672,23.8978,23.4944,23.8052,1027300.0
2008-10-24 15:50:00,36.0,36.41,35.81,36.17,1266800.0,23.8052,24.0763,23.6796,23.9176,1266800.0
2008-10-24 15:55:00,36.16,36.17,35.11,35.46,2358000.0,23.911,23.9176,23.2167,23.4481,2358000.0
2008-10-27 09:30:00,35.15,35.21,34.63,34.7,1332500.0,23.2432,23.2828,22.8993,22.9456,1332500.0
2008-10-27 09:35:00,34.7,35.4,34.54,35.27,1529500.0,22.9456,23.4085,22.8398,23.3225,1529500.0
2008-10-27 09:40:00,35.28,35.69,35.17,35.68,1278700.0,23.3291,23.6002,23.2564,23.5936,1278700.0
2008-10-27 09:45:00,35.69,35.69,34.88,34.91,916300.0,23.6002,23.6002,23.0646,23.0845,916300.0
2008-10-27 09:50:00,34.91,35.23,34.89,35.17,1267600.0,23.0845,23.2961,23.0712,23.2564,1267600.0
2008-10-27 09:55:00,35.17,35.32,35.05,35.2,625900.0,23.2564,23.3556,23.177,23.2762,625900.0
2008-10-27 10:00:00,35.2,35.9,35.17,35.76,1101200.0,23.2762,23.7391,23.2564,23.6465,1101200.0
2008-10-27 10:05:00,35.76,35.8,35.25,35.3,897400.0,23.6465,23.673,23.3093,23.3423,897400.0
2008-10-27 10:10:00,35.3,35.31,34.91,34.92,767500.0,23.3423,23.349,23.0845,23.0911,767500.0
2008-10-27 10:15:00,34.92,34.97,34.71,34.72,815600.0,23.0911,23.1241,22.9522,22.9588,815600.0
2008-10-27 10:20:00,34.72,34.91,34.61,34.82,781000.0,22.9588,23.0845,22.8861,23.0249,781000.0
2008-10-27 10:25:00,34.82,34.99,34.69,34.7,462100.0,23.0249,23.1374,22.939,22.9456,462100.0
2008-10-27 10:30:00,34.69,34.95,34.69,34.84,671600.0,22.939,23.1109,22.939,23.0382,671600.0
2008-10-27 10:35:00,34.83,34.92,34.7,34.89,525300.0,23.0316,23.0911,22.9456,23.0712,525300.0
2008-10-27 10:40:00,34.9,34.94,34.62,34.83,445200.0,23.0778,23.1043,22.8927,23.0316,445200.0
2008-10-27 10:45:00,34.83,35.01,34.72,34.81,424300.0,23.0316,23.1506,22.9588,23.0183,424300.0
2008-10-27 10:50:00,34.85,35.05,34.7,34.72,565100.0,23.0448,23.177,22.9456,22.9588,565100.0
2008-10-27 10:55:00,34.72,35.04,34.7,34.98,457400.0,22.9588,23.1704,22.9456,23.1307,457400.0
2008-10-27 11:00:00,34.99,35.09,34.86,35.07,579700.0,23.1374,23.2035,23.0514,23.1903,579700.0
2008-10-27 11:05:00,35.07,35.18,34.92,35.16,529000.0,23.1903,23.263,23.0911,23.2498,529000.0
2008-10-27 11:10:00,35.16,35.18,34.94,35.11,643900.0,23.2498,23.263,23.1043,23.2167,643900.0
2008-10-27 11:15:00,35.11,35.18,34.81,34.86,686600.0,23.2167,23.263,23.0183,23.0514,686600.0
2008-10-27 11:20:00,34.86,34.97,34.5,34.77,936800.0,23.0514,23.1241,22.8133,22.9919,936800.0
2008-10-27 11:25:00,34.78,34.85,34.6,34.83,393500.0,22.9985,23.0448,22.8795,23.0316,393500.0
2008-10-27 11:30:00,34.83,34.86,34.5,34.61,740000.0,23.0316,23.0514,22.8133,22.8861,740000.0
2008-10-27 11:35:00,34.61,34.74,34.53,34.6,585600.0,22.8861,22.972,22.8332,22.8795,585600.0
2008-10-27 11:40:00,34.58,34.75,34.56,34.68,421300.0,22.8662,22.9787,22.853,22.9324,421300.0
2008-10-27 11:45:00,34.68,34.87,34.59,34.59,373800.0,22.9324,23.058,22.8729,22.8729,373800.0
2008-10-27 11:50:00,34.59,34.78,34.51,34.66,366800.0,22.8729,22.9985,22.82,22.9191,366800.0
2008-10-27 11:55:00,34.65,34.77,34.57,34.74,414200.0,22.9125,22.9919,22.8596,22.972,414200.0
2008-10-27 12:00:00,34.75,35.0,34.73,34.86,498000.0,22.9787,23.144,22.9654,23.0514,498000.0
2008-10-27 12:05:00,34.86,35.15,34.81,35.1,608800.0,23.0514,23.2432,23.0183,23.2101,608800.0
2008-10-27 12:10:00,35.1,35.13,34.93,35.02,523500.0,23.2101,23.2299,23.0977,23.1572,523500.0
2008-10-27 12:15:00,35.02,35.03,34.74,34.92,455900.0,23.1572,23.1638,22.972,23.0911,455900.0
2008-10-27 12:20:00,34.93,35.04,34.83,34.95,379500.0,23.0977,23.1704,23.0316,23.1109,379500.0
2008-10-27 12:25:00,34.95,35.06,34.79,34.92,484300.0,23.1109,23.1836,23.0051,23.0911,484300.0
2008-10-27 12:30:00,34.91,35.06,34.82,35.05,290700.0,23.0845,23.1836,23.0249,23.177,290700.0
2008-10-27 12:35:00,35.04,35.1,34.96,35.08,411000.0,23.1704,23.2101,23.1175,23.1969,411000.0
2008-10-27 12:40:00,35.08,35.17,34.95,35.05,618200.0,23.1969,23.2564,23.1109,23.177,618200.0
2008-10-27 12:45:00,35.05,35.19,34.98,35.07,427700.0,23.177,23.2696,23.1307,23.1903,427700.0
2008-10-27 12:50:00,35.06,35.29,35.04,35.25,573100.0,23.1836,23.3357,23.1704,23.3093,573100.0
2008-10-27 12:55:00,35.25,35.4,35.2,35.23,494000.0,23.3093,23.4085,23.2762,23.2961,494000.0
2008-10-27 13:00:00,35.23,35.29,35.04,35.12,407700.0,23.2961,23.3357,23.1704,23.2233,407700.0
2008-10-27 13:05:00,35.13,35.21,35.03,35.12,393100.0,23.2299,23.2828,23.1638,23.2233,393100.0
2008-10-27 13:10:00,35.13,35.16,34.97,35.05,423500.0,23.2299,23.2498,23.1241,23.177,423500.0
2008-10-27 13:15:00,35.06,35.17,34.98,34.98,283000.0,23.1836,23.2564,23.1307,23.1307,283000.0
2008-10-27 13:20:00,34.98,35.19,34.97,35.13,407800.0,23.1307,23.2696,23.1241,23.2299,407800.0
2008-10-27 13:25:00,35.13,35.2,35.08,35.18,374400.0,23.2299,23.2762,23.1969,23.263,374400.0
2008-10-27 13:30:00,35.18,35.25,35.1,35.15,328600.0,23.263,23.3093,23.2101,23.2432,328600.0
2008-10-27 13:35:00,35.15,35.16,35.0,35.05,337200.0,23.2432,23.2498,23.144,23.177,337200.0
2008-10-27 13:40:00,35.06,35.3,35.06,35.25,299900.0,23.1836,23.3423,23.1836,23.3093,299900.0
2008-10-27 13:45:00,35.24,35.26,35.1,35.23,453300.0,23.3027,23.3159,23.2101,23.2961,453300.0
2008-10-27 13:50:00,35.23,35.24,35.09,35.13,403300.0,23.2961,23.3027,23.2035,23.2299,403300.0
2008-10-27 13:55:00,35.13,35.2,34.96,35.02,443400.0,23.2299,23.2762,23.1175,23.1572,443400.0
2008-10-27 14:00:00,35.02,35.11,34.87,35.01,348800.0,23.1572,23.2167,23.058,23.1506,348800.0
2008-10-27 14:05:00,35.0,35.19,34.9,35.18,370000.0,23.144,23.2696,23.0778,23.263,370000.0
2008-10-27 14:10:00,35.18,35.19,34.93,35.05,389900.0,23.263,23.2696,23.0977,23.177,389900.0
2008-10-27 14:15:00,35.04,35.1,34.91,35.02,324700.0,23.1704,23.2101,23.0845,23.1572,324700.0
2008-10-27 14:20:00,35.02,35.11,34.88,35.08,524900.0,23.1572,23.2167,23.0646,23.1969,524900.0
2008-10-27 14:25:00,35.07,35.09,34.81,34.83,506800.0,23.1903,23.2035,23.0183,23.0316,506800.0
2008-10-27 14:30:00,34.82,34.86,34.49,34.53,1097600.0,23.0249,23.0514,22.8067,22.8332,1097600.0
2008-10-27 14:35:00,34.52,34.6,34.26,34.27,1176600.0,22.8266,22.8795,22.6546,22.6612,1176600.0
2008-10-27 14:40:00,34.27,34.51,34.15,34.37,956700.0,22.6612,22.82,22.5819,22.7274,956700.0
2008-10-27 14:45:00,34.37,34.41,34.17,34.18,940600.0,22.7274,22.7538,22.5951,22.6017,940600.0
2008-10-27 14:50:00,34.19,34.4,34.13,34.33,953000.0,22.6083,22.7472,22.5687,22.7009,953000.0
2008-10-27 14:55:00,34.33,34.37,33.94,34.04,771700.0,22.7009,22.7274,22.443,22.5092,771700.0
2008-10-27 15:00:00,34.03,34.13,33.88,33.89,826400.0,22.5025,22.5687,22.4034,22.41,826400.0
2008-10-27 15:05:00,33.89,34.14,33.81,34.12,664500.0,22.41,22.5753,22.3571,22.5621,664500.0
2008-10-27 15:10:00,34.12,34.3,34.06,34.15,609500.0,22.5621,22.6811,22.5224,22.5819,609500.0
2008-10-27 15:15:00,34.17,34.47,34.17,34.45,1062000.0,22.5951,22.7935,22.5951,22.7803,1062000.0
2008-10-27 15:20:00,34.44,34.56,34.24,34.38,910800.0,22.7737,22.853,22.6414,22.734,910800.0
2008-10-27 15:25:00,34.38,34.64,34.35,34.59,1040100.0,22.734,22.9059,22.7141,22.8729,1040100.0
2008-10-27 15:30:00,34.59,34.74,34.45,34.53,1200300.0,22.8729,22.972,22.7803,22.8332,1200300.0
2008-10-27 15:35:00,34.55,34.67,34.35,34.39,1463700.0,22.8464,22.9258,22.7141,22.7406,1463700.0
2008-10-27 15:40:00,34.39,34.62,34.35,34.45,1559200.0,22.7406,22.8927,22.7141,22.7803,1559200.0
2008-10-27 15:45:00,34.45,34.6,34.29,34.59,1580700.0,22.7803,22.8795,22.6745,22.8729,1580700.0
2008-10-27 15:50:00,34.6,34.69,34.25,34.25,2125100.0,22.8795,22.939,22.648,22.648,2125100.0
2008-10-27 15:55:00,34.26,34.31,33.33,33.63,3920400.0,22.6546,22.6877,22.0397,22.238,3920400.0
2008-10-28 09:30:00,34.95,35.0,34.55,34.69,1329800.0,23.1109,23.144,22.8464,22.939,1329800.0
2008-10-28 09:35:00,34.68,34.75,34.05,34.13,1631800.0,22.9324,22.9787,22.5158,22.5687,1631800.0
2008-10-28 09:40:00,34.13,34.55,34.08,34.54,1264400.0,22.5687,22.8464,22.5356,22.8398,1264400.0
2008-10-28 09:45:00,34.53,34.82,34.38,34.48,1097300.0,22.8332,23.0249,22.734,22.8001,1097300.0
2008-10-28 09:50:00,34.49,34.69,34.12,34.61,1106400.0,22.8067,22.939,22.5621,22.8861,1106400.0
2008-10-28 09:55:00,34.61,34.81,34.55,34.7,1236800.0,22.8861,23.0183,22.8464,22.9456,1236800.0
2008-10-28 10:00:00,34.7,34.78,34.45,34.65,1249200.0,22.9456,22.9985,22.7803,22.9125,1249200.0
2008-10-28 10:05:00,34.65,34.68,34.2,34.3,1322600.0,22.9125,22.9324,22.615,22.6811,1322600.0
2008-10-28 10:10:00,34.3,34.53,34.2,34.35,655800.0,22.6811,22.8332,22.615,22.7141,655800.0
2008-10-28 10:15:00,34.35,34.35,34.05,34.12,732500.0,22.7141,22.7141,22.5158,22.5621,732500.0
2008-10-28 10:20:00,34.12,34.31,33.92,34.08,714700.0,22.5621,22.6877,22.4298,22.5356,714700.0
2008-10-28 10:25:00,34.08,34.18,33.83,33.9,655100.0,22.5356,22.6017,22.3703,22.4166,655100.0
2008-10-28 10:30:00,33.9,34.03,33.77,33.82,680700.0,22.4166,22.5025,22.3306,22.3637,680700.0
2008-10-28 10:35:00,33.81,33.94,33.28,33.28,895000.0,22.3571,22.443,22.0066,22.0066,895000.0
2008-10-28 10:40:00,33.31,33.62,33.26,33.61,806700.0,22.0264,22.2314,21.9934,22.2248,806700.0
2008-10-28 10:45:00,33.62,33.83,33.41,33.57,703000.0,22.2314,22.3703,22.0926,22.1984,703000.0
2008-10-28 10:50:00,33.54,33.59,32.95,33.04,1023400.0,22.1785,22.2116,21.7884,21.8479,1023400.0
2008-10-28 10:55:00,33.05,33.1,32.52,32.69,1051300.0,21.8545,21.8876,21.5041,21.6165,1051300.0
2008-10-28 11:00:00,32.67,33.15,32.65,33.0,995500.0,21.6032,21.9206,21.59,21.8215,995500.0
2008-10-28 11:05:00,33.0,33.18,32.79,32.89,727300.0,21.8215,21.9405,21.6826,21.7487,727300.0
2008-10-28 11:10:00,32.89,33.27,32.84,33.22,684000.0,21.7487,22.0,21.7157,21.9669,684000.0
2008-10-28 11:15:00,33.23,33.33,33.07,33.18,637600.0,21.9735,22.0397,21.8677,21.9405,637600.0
2008-10-28 11:20:00,33.18,33.29,33.1,33.2,601400.0,21.9405,22.0132,21.8876,21.9537,601400.0
2008-10-28 11:25:00,33.21,33.49,33.16,33.41,520400.0,21.9603,22.1455,21.9273,22.0926,520400.0
2008-10-28 11:30:00,33.41,33.7,33.4,33.58,809300.0,22.0926,22.2843,22.086,22.205,809300.0
2008-10-28 11:35:00,33.58,33.7,33.48,33.64,579400.0,22.205,22.2843,22.1389,22.2447,579400.0
2008-10-28 11:40:00,33.63,33.71,33.5,33.53,643700.0,22.238,22.2909,22.1521,22.1719,643700.0
2008-10-28 11:45:00,33.52,33.54,33.31,33.32,559400.0,22.1653,22.1785,22.0264,22.0331,559400.0
2008-10-28 11:50:00,33.32,33.44,33.14,33.22,559100.0,22.0331,22.1124,21.914,21.9669,559100.0
2008-10-28 11:55:00,33.22,33.39,33.18,33.22,387500.0,21.9669,22.0793,21.9405,21.9669,387500.0
2008-10-28 12:00:00,33.23,33.25,33.05,33.11,510000.0,21.9735,21.9868,21.8545,21.8942,510000.0
2008-10-28 12:05:00,33.1,33.18,33.0,33.12,620800.0,21.8876,21.9405,21.8215,21.9008,620800.0
2008-10-28 12:10:00,33.12,33.23,33.0,33.07,690900.0,21.9008,21.9735,21.8215,21.8677,690900.0
2008-10-28 12:15:00,33.1,33.22,33.08,33.17,912200.0,21.8876,21.9669,21.8744,21.9339,912200.0
2008-10-28 12:20:00,33.18,33.26,33.07,33.16,406600.0,21.9405,21.9934,21.8677,21.9273,406600.0
2008-10-28 12:25:00,33.16,33.17,33.03,33.08,368300.0,21.9273,21.9339,21.8413,21.8744,368300.0
2008-10-28 12:30:00,33.08,33.22,33.01,33.12,478900.0,21.8744,21.9669,21.8281,21.9008,478900.0
2008-10-28 12:35:00,33.13,33.24,32.97,33.12,461000.0,21.9074,21.9802,21.8016,21.9008,461000.0
2008-10-28 12:40:00,33.13,33.26,33.08,33.23,334600.0,21.9074,21.9934,21.8744,21.9735,334600.0
2008-10-28 12:45:00,33.23,33.4,33.22,33.39,534700.0,21.9735,22.086,21.9669,22.0793,534700.0
2008-10-28 12:50:00,33.39,33.43,33.29,33.38,540600.0,22.0793,22.1058,22.0132,22.0727,540600.0
2008-10-28 12:55:00,33.35,33.54,33.25,33.44,308200.0,22.0529,22.1785,21.9868,22.1124,308200.0
2008-10-28 13:00:00,33.45,33.54,33.37,33.5,282200.0,22.119,22.1785,22.0661,22.1521,282200.0
2008-10-28 13:05:00,33.48,33.72,33.48,33.62,570800.0,22.1389,22.2976,22.1389,22.2314,570800.0
2008-10-28 13:10:00,33.63,33.76,33.61,33.71,410100.0,22.238,22.324,22.2248,22.2909,410100.0
2008-10-28 13:15:00,33.71,33.73,33.56,33.59,338500.0,22.2909,22.3042,22.1918,22.2116,338500.0
2008-10-28 13:20:00,33.59,33.78,33.55,33.66,398500.0,22.2116,22.3372,22.1851,22.2579,398500.0
2008-10-28 13:25:00,33.65,33.69,33.4,33.53,350700.0,22.2513,22.2777,22.086,22.1719,350700.0
2008-10-28 13:30:00,33.54,33.61,33.45,33.49,380200.0,22.1785,22.2248,22.119,22.1455,380200.0
2008-10-28 13:35:00,33.49,33.49,33.21,33.34,451500.0,22.1455,22.1455,21.9603,22.0463,451500.0
2008-10-28 13:40:00,33.33,33.42,33.22,33.29,333900.0,22.0397,22.0992,21.9669,22.0132,333900.0
2008-10-28 13:45:00,33.3,33.41,33.28,33.37,280200.0,22.0198,22.0926,22.0066,22.0661,280200.0
2008-10-28 13:50:00,33.37,33.37,33.15,33.22,369000.0,22.0661,22.0661,21.9206,21.9669,369000.0
2008-10-28 13:55:00,33.22,33.25,33.04,33.17,391000.0,21.9669,21.9868,21.8479,21.9339,391000.0
2008-10-28 14:00:00,33.17,33.24,33.08,33.18,311700.0,21.9339,21.9802,21.8744,21.9405,311700.0
2008-10-28 14:05:00,33.19,33.33,33.15,33.19,466200.0,21.9471,22.0397,21.9206,21.9471,466200.0
2008-10-28 14:10:00,33.18,33.55,33.16,33.5,562500.0,21.9405,22.1851,21.9273,22.1521,562500.0
2008-10-28 14:15:00,33.5,33.59,33.41,33.47,669600.0,22.1521,22.2116,22.0926,22.1322,669600.0
2008-10-28 14:20:00,33.48,33.75,33.43,33.73,565200.0,22.1389,22.3174,22.1058,22.3042,565200.0
2008-10-28 14:25:00,33.72,33.75,33.54,33.55,663000.0,22.2976,22.3174,22.1785,22.1851,663000.0
2008-10-28 14:30:00,33.56,33.95,33.55,33.94,724900.0,22.1918,22.4496,22.1851,22.443,724900.0
2008-10-28 14:35:00,33.94,33.94,33.71,33.74,632700.0,22.443,22.443,22.2909,22.3108,632700.0
2008-10-28 14:40:00,33.74,34.18,33.64,34.11,996500.0,22.3108,22.6017,22.2447,22.5554,996500.0
2008-10-28 14:45:00,34.1,34.31,34.0,34.18,896700.0,22.5488,22.6877,22.4827,22.6017,896700.0
2008-10-28 14:50:00,34.17,34.44,34.02,34.37,973400.0,22.5951,22.7737,22.4959,22.7274,973400.0
2008-10-28 14:55:00,34.38,34.7,34.34,34.6,944600.0,22.734,22.9456,22.7075,22.8795,944600.0
2008-10-28 15:00:00,34.6,34.69,34.5,34.6,931200.0,22.8795,22.939,22.8133,22.8795,931200.0
2008-10-28 15:05:00,34.6,34.61,34.1,34.15,781600.0,22.8795,22.8861,22.5488,22.5819,781600.0
2008-10-28 15:10:00,34.15,34.38,34.07,34.2,898100.0,22.5819,22.734,22.529,22.615,898100.0
2008-10-28 15:15:00,34.2,34.47,34.03,34.42,905400.0,22.615,22.7935,22.5025,22.7604,905400.0
2008-10-28 15:20:00,34.42,34.85,34.36,34.78,1548400.0,22.7604,23.0448,22.7208,22.9985,1548400.0
2008-10-28 15:25:00,34.78,35.18,34.74,35.17,1478000.0,22.9985,23.263,22.972,23.2564,1478000.0
2008-10-28 15:30:00,35.17,35.49,34.93,35.49,1376100.0,23.2564,23.468,23.0977,23.468,1376100.0
2008-10-28 15:35:00,35.49,35.83,35.3,35.61,2218300.0,23.468,23.6928,23.3423,23.5473,2218300.0
2008-10-28 15:40:00,35.58,35.77,35.49,35.7,1318600.0,23.5275,23.6531,23.468,23.6068,1318600.0
2008-10-28 15:45:00,35.7,36.0,35.55,35.97,1723700.0,23.6068,23.8052,23.5077,23.7854,1723700.0
2008-10-28 15:50:00,35.97,36.46,35.78,36.43,3024000.0,23.7854,24.1094,23.6597,24.0896,3024000.0
2008-10-28 15:55:00,36.43,37.72,36.37,37.54,4498500.0,24.0896,24.9426,24.0499,24.8236,4498500.0
2008-10-29 09:30:00,37.11,37.49,36.3,36.72,1454700.0,24.5392,24.7905,24.0036,24.2813,1454700.0
2008-10-29 09:35:00,36.71,36.71,36.2,36.59,1028500.0,24.2747,24.2747,23.9375,24.1954,1028500.0
2008-10-29 09:40:00,36.6,37.42,36.46,37.38,1113900.0,24.202,24.7442,24.1094,24.7178,1113900.0
2008-10-29 09:45:00,37.4,37.41,36.86,37.15,919800.0,24.731,24.7376,24.3739,24.5657,919800.0
2008-10-29 09:50:00,37.16,37.18,36.49,36.58,915000.0,24.5723,24.5855,24.1292,24.1888,915000.0
2008-10-29 09:55:00,36.58,37.15,36.54,36.8,764500.0,24.1888,24.5657,24.1623,24.3342,764500.0
2008-10-29 10:00:00,36.8,36.95,36.58,36.92,600500.0,24.3342,24.4334,24.1888,24.4136,600500.0
2008-10-29 10:05:00,36.91,37.14,36.69,37.08,735200.0,24.407,24.5591,24.2615,24.5194,735200.0
2008-10-29 10:10:00,37.08,37.15,36.87,37.06,745300.0,24.5194,24.5657,24.3805,24.5062,745300.0
2008-10-29 10:15:00,37.06,37.44,36.98,37.25,734100.0,24.5062,24.7574,24.4533,24.6318,734100.0
2008-10-29 10:20:00,37.25,37.33,37.02,37.14,616300.0,24.6318,24.6847,24.4797,24.5591,616300.0
2008-10-29 10:25:00,37.14,37.32,37.05,37.1,711300.0,24.5591,24.6781,24.4995,24.5326,711300.0
2008-10-29 10:30:00,37.1,37.19,36.9,37.03,798400.0,24.5326,24.5921,24.4004,24.4863,798400.0
2008-10-29 10:35:00,37.03,37.1,36.63,36.73,793000.0,24.4863,24.5326,24.2218,24.2879,793000.0
2008-10-29 10:40:00,36.74,36.88,36.61,36.81,526200.0,24.2946,24.3871,24.2086,24.3408,526200.0
2008-10-29 10:45:00,36.81,36.84,36.47,36.53,628000.0,24.3408,24.3607,24.116,24.1557,628000.0
2008-10-29 10:50:00,36.53,36.79,36.34,36.37,502400.0,24.1557,24.3276,24.03,24.0499,502400.0
2008-10-29 10:55:00,36.37,36.71,36.29,36.56,536100.0,24.0499,24.2747,23.997,24.1755,536100.0
2008-10-29 11:00:00,36.57,36.81,36.41,36.75,578000.0,24.1821,24.3408,24.0763,24.3012,578000.0
2008-10-29 11:05:00,36.76,36.79,36.53,36.67,570900.0,24.3078,24.3276,24.1557,24.2483,570900.0
2008-10-29 11:10:00,36.67,36.76,36.41,36.75,524600.0,24.2483,24.3078,24.0763,24.3012,524600.0
2008-10-29 11:15:00,36.74,36.93,36.53,36.93,451200.0,24.2946,24.4202,24.1557,24.4202,451200.0
2008-10-29 11:20:00,36.92,36.97,36.71,36.83,423600.0,24.4136,24.4466,24.2747,24.3541,423600.0
2008-10-29 11:25:00,36.82,36.82,36.53,36.65,362000.0,24.3475,24.3475,24.1557,24.235,362000.0
2008-10-29 11:30:00,36.66,36.98,36.57,36.82,322500.0,24.2417,24.4533,24.1821,24.3475,322500.0
2008-10-29 11:35:00,36.84,36.87,36.66,36.76,260900.0,24.3607,24.3805,24.2417,24.3078,260900.0
2008-10-29 11:40:00,36.77,36.82,36.59,36.68,255000.0,24.3144,24.3475,24.1954,24.2549,255000.0
2008-10-29 11:45:00,36.67,36.86,36.6,36.83,278800.0,24.2483,24.3739,24.202,24.3541,278800.0
2008-10-29 11:50:00,36.83,36.9,36.7,36.89,280200.0,24.3541,24.4004,24.2681,24.3937,280200.0
2008-10-29 11:55:00,36.9,37.0,36.87,36.98,382900.0,24.4004,24.4665,24.3805,24.4533,382900.0
2008-10-29 12:00:00,36.98,37.0,36.85,36.92,229800.0,24.4533,24.4665,24.3673,24.4136,229800.0
2008-10-29 12:05:00,36.91,36.97,36.75,36.83,290400.0,24.407,24.4466,24.3012,24.3541,290400.0
2008-10-29 12:10:00,36.83,36.92,36.71,36.9,226000.0,24.3541,24.4136,24.2747,24.4004,226000.0
2008-10-29 12:15:00,36.9,37.02,36.8,37.01,340600.0,24.4004,24.4797,24.3342,24.4731,340600.0
2008-10-29 12:20:00,37.01,37.2,36.97,37.13,483900.0,24.4731,24.5987,24.4466,24.5524,483900.0
2008-10-29 12:25:00,37.13,37.2,37.09,37.15,359300.0,24.5524,24.5987,24.526,24.5657,359300.0
2008-10-29 12:30:00,37.15,37.38,37.15,37.37,771100.0,24.5657,24.7178,24.5657,24.7111,771100.0
2008-10-29 12:35:00,37.36,37.75,37.29,37.44,1253300.0,24.7045,24.9624,24.6582,24.7574,1253300.0
2008-10-29 12:40:00,37.44,37.6,37.33,37.39,407700.0,24.7574,24.8632,24.6847,24.7244,407700.0
2008-10-29 12:45:00,37.4,37.55,37.35,37.54,246000.0,24.731,24.8302,24.6979,24.8236,246000.0
2008-10-29 12:50:00,37.53,37.55,37.28,37.28,201400.0,24.8169,24.8302,24.6516,24.6516,201400.0
2008-10-29 12:55:00,37.28,37.45,37.12,37.24,397800.0,24.6516,24.764,24.5458,24.6252,397800.0
2008-10-29 13:00:00,37.25,37.41,37.14,37.27,332400.0,24.6318,24.7376,24.5591,24.645,332400.0
2008-10-29 13:05:00,37.26,37.36,37.11,37.26,265200.0,24.6384,24.7045,24.5392,24.6384,265200.0
2008-10-29 13:10:00,37.26,37.35,37.15,37.3,234200.0,24.6384,24.6979,24.5657,24.6649,234200.0
2008-10-29 13:15:00,37.3,37.41,37.13,37.23,295300.0,24.6649,24.7376,24.5524,24.6186,295300.0
2008-10-29 13:20:00,37.23,37.47,37.19,37.44,270300.0,24.6186,24.7773,24.5921,24.7574,270300.0
2008-10-29 13:25:00,37.43,37.49,37.24,37.27,264500.0,24.7508,24.7905,24.6252,24.645,264500.0
2008-10-29 13:30:00,37.28,37.59,37.28,37.55,453300.0,24.6516,24.8566,24.6516,24.8302,453300.0
2008-10-29 13:35:00,37.54,37.94,37.53,37.74,493900.0,24.8236,25.0881,24.8169,24.9558,493900.0
2008-10-29 13:40:00,37.75,37.84,37.65,37.83,360700.0,24.9624,25.0219,24.8963,25.0153,360700.0
2008-10-29 13:45:00,37.83,37.94,37.71,37.72,606300.0,25.0153,25.0881,24.936,24.9426,606300.0
2008-10-29 13:50:00,37.71,37.75,37.65,37.7,483900.0,24.936,24.9624,24.8963,24.9294,483900.0
2008-10-29 13:55:00,37.72,37.74,37.38,37.39,484100.0,24.9426,24.9558,24.7178,24.7244,484100.0
2008-10-29 14:00:00,37.39,37.55,37.3,37.3,344600.0,24.7244,24.8302,24.6649,24.6649,344600.0
2008-10-29 14:05:00,37.29,37.34,37.06,37.13,418400.0,24.6582,24.6913,24.5062,24.5524,418400.0
2008-10-29 14:10:00,37.13,37.46,37.07,37.27,300500.0,24.5524,24.7707,24.5128,24.645,300500.0
2008-10-29 14:15:00,37.27,37.32,36.52,37.07,1007500.0,24.645,24.6781,24.1491,24.5128,1007500.0
2008-10-29 14:20:00,37.06,37.47,36.41,36.66,1315400.0,24.5062,24.7773,24.0763,24.2417,1315400.0
2008-10-29 14:25:00,36.65,36.7,36.33,36.59,1224400.0,24.235,24.2681,24.0234,24.1954,1224400.0
2008-10-29 14:30:00,36.6,36.64,35.79,36.04,1317500.0,24.202,24.2284,23.6664,23.8317,1317500.0
2008-10-29 14:35:00,36.05,36.66,36.03,36.65,954200.0,23.8383,24.2417,23.8251,24.235,954200.0
2008-10-29 14:40:00,36.65,36.94,36.54,36.68,1016800.0,24.235,24.4268,24.1623,24.2549,1016800.0
2008-10-29 14:45:00,36.67,37.0,36.53,36.94,836300.0,24.2483,24.4665,24.1557,24.4268,836300.0
2008-10-29 14:50:00,36.93,36.98,36.5,36.51,877800.0,24.4202,24.4533,24.1359,24.1425,877800.0
2008-10-29 14:55:00,36.52,37.0,36.51,36.83,592400.0,24.1491,24.4665,24.1425,24.3541,592400.0
2008-10-29 15:00:00,36.83,36.97,36.46,36.65,620400.0,24.3541,24.4466,24.1094,24.235,620400.0
2008-10-29 15:05:00,36.63,36.79,36.46,36.5,641600.0,24.2218,24.3276,24.1094,24.1359,641600.0
2008-10-29 15:10:00,36.49,37.34,36.38,37.27,1301000.0,24.1292,24.6913,24.0565,24.645,1301000.0
2008-10-29 15:15:00,37.27,37.68,37.06,37.56,1648200.0,24.645,24.9161,24.5062,24.8368,1648200.0
2008-10-29 15:20:00,37.58,38.04,37.51,37.83,1382100.0,24.85,25.1542,24.8037,25.0153,1382100.0
2008-10-29 15:25:00,37.84,38.19,37.68,37.74,1184400.0,25.0219,25.2534,24.9161,24.9558,1184400.0
2008-10-29 15:30:00,37.73,38.0,37.17,37.21,1336200.0,24.9492,25.1277,24.5789,24.6053,1336200.0
2008-10-29 15:35:00,37.22,37.94,37.19,37.82,1069400.0,24.612,25.0881,24.5921,25.0087,1069400.0
2008-10-29 15:40:00,37.81,38.08,37.79,37.91,1443000.0,25.0021,25.1806,24.9889,25.0682,1443000.0
2008-10-29 15:45:00,37.89,38.38,37.76,37.96,1451400.0,25.055,25.379,24.969,25.1013,1451400.0
2008-10-29 15:50:00,37.96,38.11,36.32,36.59,2235300.0,25.1013,25.2005,24.0168,24.1954,2235300.0
2008-10-29 15:55:00,36.58,36.93,35.51,35.75,3111100.0,24.1888,24.4202,23.4812,23.6399,3111100.0
2008-10-30 09:30:00,36.89,37.12,36.72,37.07,1116400.0,24.3937,24.5458,24.2813,24.5128,1116400.0
2008-10-30 09:35:00,37.08,37.23,36.1,36.36,1501500.0,24.5194,24.6186,23.8713,24.0433,1501500.0
2008-10-30 09:40:00,36.36,37.0,36.33,36.74,706900.0,24.0433,24.4665,24.0234,24.2946,706900.0
2008-10-30 09:45:00,36.75,36.88,36.26,36.31,734500.0,24.3012,24.3871,23.9771,24.0102,734500.0
2008-10-30 09:50:00,36.31,36.44,36.03,36.29,801200.0,24.0102,24.0962,23.8251,23.997,801200.0
2008-10-30 09:55:00,36.29,36.39,36.08,36.33,639600.0,23.997,24.0631,23.8581,24.0234,639600.0
2008-10-30 10:00:00,36.33,36.59,36.21,36.55,648000.0,24.0234,24.1954,23.9441,24.1689,648000.0
2008-10-30 10:05:00,36.55,36.76,36.48,36.62,719800.0,24.1689,24.3078,24.1226,24.2152,719800.0
2008-10-30 10:10:00,36.62,36.75,36.43,36.46,582500.0,24.2152,24.3012,24.0896,24.1094,582500.0
2008-10-30 10:15:00,36.46,36.62,36.35,36.36,564100.0,24.1094,24.2152,24.0367,24.0433,564100.0
2008-10-30 10:20:00,36.36,36.69,36.35,36.63,595300.0,24.0433,24.2615,24.0367,24.2218,595300.0
2008-10-30 10:25:00,36.64,36.75,36.37,36.4,625700.0,24.2284,24.3012,24.0499,24.0697,625700.0
2008-10-30 10:30:00,36.4,36.64,36.23,36.52,537100.0,24.0697,24.2284,23.9573,24.1491,537100.0
2008-10-30 10:35:00,36.54,36.71,36.42,36.62,710700.0,24.1623,24.2747,24.0829,24.2152,710700.0
2008-10-30 10:40:00,36.61,36.7,36.48,36.68,717000.0,24.2086,24.2681,24.1226,24.2549,717000.0
2008-10-30 10:45:00,36.68,36.76,36.57,36.67,497300.0,24.2549,24.3078,24.1821,24.2483,497300.0
2008-10-30 10:50:00,36.67,36.82,36.6,36.74,569200.0,24.2483,24.3475,24.202,24.2946,569200.0
2008-10-30 10:55:00,36.76,36.98,36.71,36.84,578900.0,24.3078,24.4533,24.2747,24.3607,578900.0
2008-10-30 11:00:00,36.84,37.09,36.83,36.96,599300.0,24.3607,24.526,24.3541,24.44,599300.0
2008-10-30 11:05:00,36.97,37.02,36.66,36.82,720100.0,24.4466,24.4797,24.2417,24.3475,720100.0
2008-10-30 11:10:00,36.82,36.95,36.68,36.83,428200.0,24.3475,24.4334,24.2549,24.3541,428200.0
2008-10-30 11:15:00,36.83,36.9,36.44,36.62,558700.0,24.3541,24.4004,24.0962,24.2152,558700.0
2008-10-30 11:20:00,36.62,36.79,36.57,36.68,334600.0,24.2152,24.3276,24.1821,24.2549,334600.0
2008-10-30 11:25:00,36.68,36.78,36.53,36.58,408900.0,24.2549,24.321,24.1557,24.1888,408900.0
2008-10-30 11:30:00,36.6,36.83,36.45,36.47,723500.0,24.202,24.3541,24.1028,24.116,723500.0
2008-10-30 11:35:00,36.47,36.52,36.26,36.37,488700.0,24.116,24.1491,23.9771,24.0499,488700.0
2008-10-30 11:40:00,36.36,36.46,36.25,36.45,461800.0,24.0433,24.1094,23.9705,24.1028,461800.0
2008-10-30 11:45:00,36.44,36.5,36.3,36.47,428600.0,24.0962,24.1359,24.0036,24.116,428600.0
2008-10-30 11:50:00,36.46,36.53,36.23,36.35,488100.0,24.1094,24.1557,23.9573,24.0367,488100.0
2008-10-30 11:55:00,36.35,36.5,36.32,36.36,407100.0,24.0367,24.1359,24.0168,24.0433,407100.0
2008-10-30 12:00:00,36.34,36.62,36.26,36.61,484300.0,24.03,24.2152,23.9771,24.2086,484300.0
2008-10-30 12:05:00,36.61,36.77,36.55,36.66,477000.0,24.2086,24.3144,24.1689,24.2417,477000.0
2008-10-30 12:10:00,36.66,36.85,36.56,36.84,303100.0,24.2417,24.3673,24.1755,24.3607,303100.0
2008-10-30 12:15:00,36.83,36.84,36.6,36.78,345700.0,24.3541,24.3607,24.202,24.321,345700.0
2008-10-30 12:20:00,36.79,37.12,36.79,37.04,662300.0,24.3276,24.5458,24.3276,24.4929,662300.0
2008-10-30 12:25:00,37.04,37.06,36.8,36.9,394600.0,24.4929,24.5062,24.3342,24.4004,394600.0
2008-10-30 12:30:00,36.9,37.02,36.79,36.97,438100.0,24.4004,24.4797,24.3276,24.4466,438100.0
2008-10-30 12:35:00,36.96,37.0,36.84,36.94,312000.0,24.44,24.4665,24.3607,24.4268,312000.0
2008-10-30 12:40:00,36.94,37.0,36.79,36.87,339900.0,24.4268,24.4665,24.3276,24.3805,339900.0
2008-10-30 12:45:00,36.86,36.94,36.72,36.94,272500.0,24.3739,24.4268,24.2813,24.4268,272500.0
2008-10-30 12:50:00,36.94,37.01,36.82,37.0,417500.0,24.4268,24.4731,24.3475,24.4665,417500.0
2008-10-30 12:55:00,37.0,37.05,36.8,36.85,318500.0,24.4665,24.4995,24.3342,24.3673,318500.0
2008-10-30 13:00:00,36.85,37.03,36.72,36.99,350000.0,24.3673,24.4863,24.2813,24.4599,350000.0
2008-10-30 13:05:00,36.99,37.05,36.92,37.0,348900.0,24.4599,24.4995,24.4136,24.4665,348900.0
2008-10-30 13:10:00,37.01,37.35,36.95,37.32,605900.0,24.4731,24.6979,24.4334,24.6781,605900.0
2008-10-30 13:15:00,37.32,37.58,37.26,37.5,670400.0,24.6781,24.85,24.6384,24.7971,670400.0
2008-10-30 13:20:00,37.5,37.52,37.27,37.29,413800.0,24.7971,24.8103,24.645,24.6582,413800.0
2008-10-30 13:25:00,37.29,37.37,36.93,37.0,426600.0,24.6582,24.7111,24.4202,24.4665,426600.0
2008-10-30 13:30:00,37.0,37.13,36.89,37.0,285500.0,24.4665,24.5524,24.3937,24.4665,285500.0
2008-10-30 13:35:00,36.99,37.2,36.95,37.17,283300.0,24.4599,24.5987,24.4334,24.5789,283300.0
2008-10-30 13:40:00,37.17,37.17,36.71,36.78,444300.0,24.5789,24.5789,24.2747,24.321,444300.0
2008-10-30 13:45:00,36.78,36.93,36.77,36.9,276600.0,24.321,24.4202,24.3144,24.4004,276600.0
2008-10-30 13:50:00,36.9,37.08,36.84,36.9,462800.0,24.4004,24.5194,24.3607,24.4004,462800.0
2008-10-30 13:55:00,36.9,37.32,36.89,37.27,490800.0,24.4004,24.6781,24.3937,24.645,490800.0
2008-10-30 14:00:00,37.26,37.33,37.16,37.29,254500.0,24.6384,24.6847,24.5723,24.6582,254500.0
2008-10-30 14:05:00,37.29,37.52,37.26,37.39,548500.0,24.6582,24.8103,24.6384,24.7244,548500.0
2008-10-30 14:10:00,37.4,37.48,37.24,37.31,391200.0,24.731,24.7839,24.6252,24.6715,391200.0
2008-10-30 14:15:00,37.32,37.36,37.13,37.27,371500.0,24.6781,24.7045,24.5524,24.645,371500.0
2008-10-30 14:20:00,37.27,37.59,37.19,37.56,547800.0,24.645,24.8566,24.5921,24.8368,547800.0
2008-10-30 14:25:00,37.57,37.8,37.5,37.7,762100.0,24.8434,24.9955,24.7971,24.9294,762100.0
2008-10-30 14:30:00,37.7,37.7,37.46,37.63,659000.0,24.9294,24.9294,24.7707,24.8831,659000.0
2008-10-30 14:35:00,37.64,37.85,37.5,37.66,619700.0,24.8897,25.0285,24.7971,24.9029,619700.0
2008-10-30 14:40:00,37.65,37.76,37.47,37.53,514800.0,24.8963,24.969,24.7773,24.8169,514800.0
2008-10-30 14:45:00,37.53,37.77,37.46,37.76,377300.0,24.8169,24.9756,24.7707,24.969,377300.0
2008-10-30 14:50:00,37.76,37.8,37.41,37.42,489200.0,24.969,24.9955,24.7376,24.7442,489200.0
2008-10-30 14:55:00,37.41,37.47,37.15,37.4,691100.0,24.7376,24.7773,24.5657,24.731,691100.0
2008-10-30 15:00:00,37.4,37.56,37.28,37.49,498100.0,24.731,24.8368,24.6516,24.7905,498100.0
2008-10-30 15:05:00,37.48,37.79,37.42,37.61,613200.0,24.7839,24.9889,24.7442,24.8698,613200.0
2008-10-30 15:10:00,37.62,37.62,37.3,37.32,464800.0,24.8765,24.8765,24.6649,24.6781,464800.0
2008-10-30 15:15:00,37.31,37.36,36.9,37.14,776100.0,24.6715,24.7045,24.4004,24.5591,776100.0
2008-10-30 15:20:00,37.14,37.33,36.83,37.32,674500.0,24.5591,24.6847,24.3541,24.6781,674500.0
2008-10-30 15:25:00,37.32,37.47,37.07,37.4,619600.0,24.6781,24.7773,24.5128,24.731,619600.0
2008-10-30 15:30:00,37.39,37.46,36.86,37.01,678500.0,24.7244,24.7707,24.3739,24.4731,678500.0
2008-10-30 15:35:00,37.01,37.26,36.78,37.2,830200.0,24.4731,24.6384,24.321,24.5987,830200.0
2008-10-30 15:40:00,37.19,37.39,36.72,36.97,918400.0,24.5921,24.7244,24.2813,24.4466,918400.0
2008-10-30 15:45:00,36.98,37.24,36.75,37.21,1081700.0,24.4533,24.6252,24.3012,24.6053,1081700.0
2008-10-30 15:50:00,37.21,37.43,36.85,37.41,1153900.0,24.6053,24.7508,24.3673,24.7376,1153900.0
2008-10-30 15:55:00,37.41,38.0,37.39,37.63,2004200.0,24.7376,25.1277,24.7244,24.8831,2004200.0
2008-10-31 09:30:00,37.29,38.04,37.28,38.0,1407400.0,24.6582,25.1542,24.6516,25.1277,1407400.0
2008-10-31 09:35:00,38.0,38.2,37.86,38.15,993800.0,25.1277,25.26,25.0352,25.2269,993800.0
2008-10-31 09:40:00,38.15,38.46,37.93,38.15,1031000.0,25.2269,25.4319,25.0814,25.2269,1031000.0
2008-10-31 09:45:00,38.16,38.5,38.14,38.31,648500.0,25.2335,25.4584,25.2203,25.3327,648500.0
2008-10-31 09:50:00,38.31,38.34,38.09,38.21,728800.0,25.3327,25.3526,25.1872,25.2666,728800.0
2008-10-31 09:55:00,38.21,38.54,38.03,38.53,917700.0,25.2666,25.4848,25.1476,25.4782,917700.0
2008-10-31 10:00:00,38.52,39.05,38.47,38.89,1441000.0,25.4716,25.8221,25.4385,25.7163,1441000.0
2008-10-31 10:05:00,38.89,39.1,38.73,39.0,1338500.0,25.7163,25.8551,25.6105,25.789,1338500.0
2008-10-31 10:10:00,38.99,39.07,38.81,39.05,987500.0,25.7824,25.8353,25.6634,25.8221,987500.0
2008-10-31 10:15:00,39.04,39.1,38.79,39.02,957100.0,25.8154,25.8551,25.6501,25.8022,957100.0
2008-10-31 10:20:00,39.03,39.09,38.87,39.03,561300.0,25.8088,25.8485,25.703,25.8088,561300.0
2008-10-31 10:25:00,39.02,39.22,38.9,39.17,691100.0,25.8022,25.9345,25.7229,25.9014,691100.0
2008-10-31 10:30:00,39.21,39.33,39.06,39.09,783300.0,25.9279,26.0072,25.8287,25.8485,783300.0
2008-10-31 10:35:00,39.07,39.19,38.99,39.12,665100.0,25.8353,25.9146,25.7824,25.8683,665100.0
2008-10-31 10:40:00,39.12,39.15,38.92,39.09,713200.0,25.8683,25.8882,25.7361,25.8485,713200.0
2008-10-31 10:45:00,39.08,39.18,38.99,39.14,595600.0,25.8419,25.908,25.7824,25.8816,595600.0
2008-10-31 10:50:00,39.14,39.31,39.11,39.28,510600.0,25.8816,25.994,25.8617,25.9741,510600.0
2008-10-31 10:55:00,39.28,39.33,39.12,39.28,545300.0,25.9741,26.0072,25.8683,25.9741,545300.0
2008-10-31 11:00:00,39.29,39.51,39.24,39.5,431700.0,25.9808,26.1262,25.9477,26.1196,431700.0
2008-10-31 11:05:00,39.5,39.69,39.38,39.6,601300.0,26.1196,26.2453,26.0403,26.1857,601300.0
2008-10-31 11:10:00,39.6,39.65,39.43,39.52,549600.0,26.1857,26.2188,26.0733,26.1328,549600.0
2008-10-31 11:15:00,39.52,39.97,39.46,39.84,770800.0,26.1328,26.4304,26.0932,26.3444,770800.0
2008-10-31 11:20:00,39.84,39.95,39.72,39.86,726600.0,26.3444,26.4172,26.2651,26.3577,726600.0
2008-10-31 11:25:00,39.86,39.89,39.71,39.8,568300.0,26.3577,26.3775,26.2585,26.318,568300.0
2008-10-31 11:30:00,39.8,39.86,39.64,39.67,694900.0,26.318,26.3577,26.2122,26.232,694900.0
2008-10-31 11:35:00,39.7,39.92,39.61,39.87,644000.0,26.2519,26.3973,26.1924,26.3643,644000.0
2008-10-31 11:40:00,39.87,39.95,39.81,39.94,880000.0,26.3643,26.4172,26.3246,26.4106,880000.0
2008-10-31 11:45:00,39.95,40.0,39.8,39.84,897300.0,26.4172,26.4502,26.318,26.3444,897300.0
2008-10-31 11:50:00,39.83,39.99,39.82,39.97,690400.0,26.3378,26.4436,26.3312,26.4304,690400.0
2008-10-31 11:55:00,39.97,39.98,39.78,39.89,521300.0,26.4304,26.437,26.3048,26.3775,521300.0
2008-10-31 12:00:00,39.9,39.95,39.82,39.92,414200.0,26.3841,26.4172,26.3312,26.3973,414200.0
2008-10-31 12:05:00,39.92,39.96,39.83,39.93,699600.0,26.3973,26.4238,26.3378,26.404,699600.0
2008-10-31 12:10:00,39.94,39.96,39.82,39.87,677900.0,26.4106,26.4238,26.3312,26.3643,677900.0
2008-10-31 12:15:00,39.87,39.88,39.67,39.72,540100.0,26.3643,26.3709,26.232,26.2651,540100.0
2008-10-31 12:20:00,39.73,39.94,39.71,39.76,771300.0,26.2717,26.4106,26.2585,26.2915,771300.0
2008-10-31 12:25:00,39.76,39.87,39.67,39.78,570400.0,26.2915,26.3643,26.232,26.3048,570400.0
2008-10-31 12:30:00,39.78,39.88,39.73,39.86,483600.0,26.3048,26.3709,26.2717,26.3577,483600.0
2008-10-31 12:35:00,39.86,39.88,39.72,39.84,474600.0,26.3577,26.3709,26.2651,26.3444,474600.0
2008-10-31 12:40:00,39.84,40.22,39.64,39.71,666900.0,26.3444,26.5957,26.2122,26.2585,666900.0
2008-10-31 12:45:00,39.71,39.8,39.53,39.77,481300.0,26.2585,26.318,26.1395,26.2982,481300.0
2008-10-31 12:50:00,39.77,39.88,39.71,39.88,347700.0,26.2982,26.3709,26.2585,26.3709,347700.0
2008-10-31 12:55:00,39.88,39.92,39.84,39.9,295000.0,26.3709,26.3973,26.3444,26.3841,295000.0
2008-10-31 13:00:00,39.9,39.98,39.86,39.98,320200.0,26.3841,26.437,26.3577,26.437,320200.0
2008-10-31 13:05:00,39.98,40.0,39.82,39.86,654900.0,26.437,26.4502,26.3312,26.3577,654900.0
2008-10-31 13:10:00,39.86,39.97,39.79,39.92,349100.0,26.3577,26.4304,26.3114,26.3973,349100.0
2008-10-31 13:15:00,39.94,40.02,39.88,39.97,793600.0,26.4106,26.4635,26.3709,26.4304,793600.0
2008-10-31 13:20:00,39.98,40.21,39.91,40.02,1249300.0,26.437,26.5891,26.3907,26.4635,1249300.0
2008-10-31 13:25:00,40.02,40.08,39.88,39.95,687900.0,26.4635,26.5031,26.3709,26.4172,687900.0
2008-10-31 13:30:00,39.96,40.3,39.96,40.16,600900.0,26.4238,26.6486,26.4238,26.556,600900.0
2008-10-31 13:35:00,40.17,40.25,40.04,40.15,501400.0,26.5627,26.6156,26.4767,26.5494,501400.0
2008-10-31 13:40:00,40.16,40.2,40.03,40.18,459200.0,26.556,26.5825,26.4701,26.5693,459200.0
2008-10-31 13:45:00,40.18,40.23,40.05,40.11,576500.0,26.5693,26.6023,26.4833,26.523,576500.0
2008-10-31 13:50:00,40.11,40.13,39.9,39.92,425800.0,26.523,26.5362,26.3841,26.3973,425800.0
2008-10-31 13:55:00,39.93,40.15,39.87,40.08,607400.0,26.404,26.5494,26.3643,26.5031,607400.0
2008-10-31 14:00:00,40.08,40.2,39.9,40.04,667300.0,26.5031,26.5825,26.3841,26.4767,667300.0
2008-10-31 14:05:00,40.05,40.2,40.0,40.0,531700.0,26.4833,26.5825,26.4502,26.4502,531700.0
2008-10-31 14:10:00,40.0,40.04,39.74,39.77,444400.0,26.4502,26.4767,26.2783,26.2982,444400.0
2008-10-31 14:15:00,39.77,39.81,39.4,39.53,564400.0,26.2982,26.3246,26.0535,26.1395,564400.0
2008-10-31 14:20:00,39.52,39.85,39.48,39.62,484900.0,26.1328,26.3511,26.1064,26.199,484900.0
2008-10-31 14:25:00,39.6,39.7,39.5,39.63,358000.0,26.1857,26.2519,26.1196,26.2056,358000.0
2008-10-31 14:30:00,39.63,39.86,39.37,39.84,770200.0,26.2056,26.3577,26.0337,26.3444,770200.0
2008-10-31 14:35:00,39.84,40.07,39.78,39.99,729500.0,26.3444,26.4965,26.3048,26.4436,729500.0
2008-10-31 14:40:00,39.98,40.03,39.78,39.89,742900.0,26.437,26.4701,26.3048,26.3775,742900.0
2008-10-31 14:45:00,39.89,39.95,39.67,39.87,424700.0,26.3775,26.4172,26.232,26.3643,424700.0
2008-10-31 14:50:00,39.87,40.0,39.81,39.95,648300.0,26.3643,26.4502,26.3246,26.4172,648300.0
2008-10-31 14:55:00,39.95,40.05,39.85,40.05,711500.0,26.4172,26.4833,26.3511,26.4833,711500.0
2008-10-31 15:00:00,40.06,40.19,39.96,40.11,1035700.0,26.4899,26.5759,26.4238,26.523,1035700.0
2008-10-31 15:05:00,40.12,40.16,39.85,40.13,804800.0,26.5296,26.556,26.3511,26.5362,804800.0
2008-10-31 15:10:00,40.14,40.2,39.69,39.72,646800.0,26.5428,26.5825,26.2453,26.2651,646800.0
2008-10-31 15:15:00,39.71,39.75,39.34,39.48,978500.0,26.2585,26.2849,26.0138,26.1064,978500.0
2008-10-31 15:20:00,39.48,39.78,39.16,39.77,807300.0,26.1064,26.3048,25.8948,26.2982,807300.0
2008-10-31 15:25:00,39.78,39.79,39.27,39.47,861700.0,26.3048,26.3114,25.9675,26.0998,861700.0
2008-10-31 15:30:00,39.47,39.81,39.33,39.79,926800.0,26.0998,26.3246,26.0072,26.3114,926800.0
2008-10-31 15:35:00,39.79,40.14,39.75,40.14,1692200.0,26.3114,26.5428,26.2849,26.5428,1692200.0
2008-10-31 15:40:00,40.14,40.2,39.32,39.78,2345700.0,26.5428,26.5825,26.0006,26.3048,2345700.0
2008-10-31 15:45:00,39.77,39.99,39.53,39.92,1807600.0,26.2982,26.4436,26.1395,26.3973,1807600.0
2008-10-31 15:50:00,39.92,40.2,39.79,40.15,2577900.0,26.3973,26.5825,26.3114,26.5494,2577900.0
2008-10-31 15:55:00,40.15,40.95,40.07,40.69,4112100.0,26.5494,27.0784,26.4965,26.9065,4112100.0
2008-11-03 09:30:00,41.25,41.25,40.69,40.93,1117000.0,27.2768,27.2768,26.9065,27.0652,1117000.0
2008-11-03 09:35:00,40.93,41.0,40.51,40.57,1010900.0,27.0652,27.1115,26.7875,26.8272,1010900.0
2008-11-03 09:40:00,40.57,40.6,40.37,40.59,771800.0,26.8272,26.847,26.6949,26.8404,771800.0
2008-11-03 09:45:00,40.6,40.92,40.57,40.76,937400.0,26.847,27.0586,26.8272,26.9528,937400.0
2008-11-03 09:50:00,40.77,40.79,40.39,40.39,1042600.0,26.9594,26.9726,26.7081,26.7081,1042600.0
2008-11-03 09:55:00,40.39,40.52,40.28,40.39,700500.0,26.7081,26.7941,26.6354,26.7081,700500.0
2008-11-03 10:00:00,40.38,40.67,40.3,40.55,1036100.0,26.7015,26.8933,26.6486,26.8139,1036100.0
2008-11-03 10:05:00,40.56,40.77,40.45,40.75,925300.0,26.8206,26.9594,26.7478,26.9462,925300.0
2008-11-03 10:10:00,40.75,40.93,40.64,40.86,938700.0,26.9462,27.0652,26.8735,27.0189,938700.0
2008-11-03 10:15:00,40.85,40.95,40.75,40.8,577700.0,27.0123,27.0784,26.9462,26.9793,577700.0
2008-11-03 10:20:00,40.79,40.95,40.7,40.9,695500.0,26.9726,27.0784,26.9131,27.0454,695500.0
2008-11-03 10:25:00,40.9,41.09,40.79,40.81,875200.0,27.0454,27.171,26.9726,26.9859,875200.0
2008-11-03 10:30:00,40.82,40.92,40.67,40.82,524400.0,26.9925,27.0586,26.8933,26.9925,524400.0
2008-11-03 10:35:00,40.81,40.96,40.72,40.88,476200.0,26.9859,27.0851,26.9264,27.0322,476200.0
2008-11-03 10:40:00,40.88,40.95,40.71,40.71,414200.0,27.0322,27.0784,26.9197,26.9197,414200.0
2008-11-03 10:45:00,40.71,40.94,40.65,40.88,524800.0,26.9197,27.0718,26.8801,27.0322,524800.0
2008-11-03 10:50:00,40.89,41.04,40.85,40.87,536700.0,27.0388,27.138,27.0123,27.0255,536700.0
2008-11-03 10:55:00,40.86,40.88,40.68,40.81,355700.0,27.0189,27.0322,26.8999,26.9859,355700.0
2008-11-03 11:00:00,40.82,40.84,40.65,40.66,497400.0,26.9925,27.0057,26.8801,26.8867,497400.0
2008-11-03 11:05:00,40.67,40.81,40.67,40.75,429400.0,26.8933,26.9859,26.8933,26.9462,429400.0
2008-11-03 11:10:00,40.75,40.83,40.63,40.64,367300.0,26.9462,26.9991,26.8668,26.8735,367300.0
2008-11-03 11:15:00,40.64,40.76,40.48,40.68,525500.0,26.8735,26.9528,26.7676,26.8999,525500.0
2008-11-03 11:20:00,40.69,40.85,40.52,40.56,458800.0,26.9065,27.0123,26.7941,26.8206,458800.0
2008-11-03 11:25:00,40.57,40.8,40.56,40.79,418300.0,26.8272,26.9793,26.8206,26.9726,418300.0
2008-11-03 11:30:00,40.79,40.86,40.71,40.82,402900.0,26.9726,27.0189,26.9197,26.9925,402900.0
2008-11-03 11:35:00,40.82,40.88,40.69,40.76,324100.0,26.9925,27.0322,26.9065,26.9528,324100.0
2008-11-03 11:40:00,40.76,40.84,40.69,40.73,368000.0,26.9528,27.0057,26.9065,26.933,368000.0
2008-11-03 11:45:00,40.73,40.9,40.72,40.85,313700.0,26.933,27.0454,26.9264,27.0123,313700.0
2008-11-03 11:50:00,40.85,40.95,40.83,40.92,269500.0,27.0123,27.0784,26.9991,27.0586,269500.0
2008-11-03 11:55:00,40.93,41.0,40.85,40.9,389300.0,27.0652,27.1115,27.0123,27.0454,389300.0
2008-11-03 12:00:00,40.9,40.97,40.83,40.95,398600.0,27.0454,27.0917,26.9991,27.0784,398600.0
2008-11-03 12:05:00,40.92,41.0,40.87,40.88,395000.0,27.0586,27.1115,27.0255,27.0322,395000.0
2008-11-03 12:10:00,40.88,40.98,40.85,40.98,465800.0,27.0322,27.0983,27.0123,27.0983,465800.0
2008-11-03 12:15:00,40.97,41.09,40.9,40.98,521300.0,27.0917,27.171,27.0454,27.0983,521300.0
2008-11-03 12:20:00,40.97,41.02,40.88,40.95,504100.0,27.0917,27.1247,27.0322,27.0784,504100.0
2008-11-03 12:25:00,40.94,41.07,40.92,40.93,608300.0,27.0718,27.1578,27.0586,27.0652,608300.0
2008-11-03 12:30:00,40.93,41.0,40.88,40.9,296200.0,27.0652,27.1115,27.0322,27.0454,296200.0
2008-11-03 12:35:00,40.89,40.93,40.83,40.84,254700.0,27.0388,27.0652,26.9991,27.0057,254700.0
2008-11-03 12:40:00,40.84,40.84,40.66,40.73,304600.0,27.0057,27.0057,26.8867,26.933,304600.0
2008-11-03 12:45:00,40.73,40.83,40.63,40.63,314800.0,26.933,26.9991,26.8668,26.8668,314800.0
2008-11-03 12:50:00,40.64,40.73,40.62,40.65,410300.0,26.8735,26.933,26.8602,26.8801,410300.0
2008-11-03 12:55:00,40.65,40.7,40.6,40.61,395800.0,26.8801,26.9131,26.847,26.8536,395800.0
2008-11-03 13:00:00,40.61,40.71,40.6,40.7,318800.0,26.8536,26.9197,26.847,26.9131,318800.0
2008-11-03 13:05:00,40.71,40.81,40.65,40.8,296000.0,26.9197,26.9859,26.8801,26.9793,296000.0
2008-11-03 13:10:00,40.79,40.85,40.75,40.77,319900.0,26.9726,27.0123,26.9462,26.9594,319900.0
2008-11-03 13:15:00,40.77,40.8,40.64,40.7,293100.0,26.9594,26.9793,26.8735,26.9131,293100.0
2008-11-03 13:20:00,40.69,40.86,40.66,40.82,225900.0,26.9065,27.0189,26.8867,26.9925,225900.0
2008-11-03 13:25:00,40.82,40.84,40.6,40.64,348800.0,26.9925,27.0057,26.847,26.8735,348800.0
2008-11-03 13:30:00,40.64,40.66,40.48,40.48,420100.0,26.8735,26.8867,26.7676,26.7676,420100.0
2008-11-03 13:35:00,40.48,40.6,40.42,40.52,479900.0,26.7676,26.847,26.728,26.7941,479900.0
2008-11-03 13:40:00,40.52,40.6,40.46,40.5,432800.0,26.7941,26.847,26.7544,26.7809,432800.0
2008-11-03 13:45:00,40.5,40.59,40.47,40.55,335000.0,26.7809,26.8404,26.761,26.8139,335000.0
2008-11-03 13:50:00,40.55,40.6,40.54,40.56,249100.0,26.8139,26.847,26.8073,26.8206,249100.0
2008-11-03 13:55:00,40.56,40.56,40.44,40.5,311100.0,26.8206,26.8206,26.7412,26.7809,311100.0
2008-11-03 14:00:00,40.51,40.52,40.35,40.4,470900.0,26.7875,26.7941,26.6817,26.7147,470900.0
2008-11-03 14:05:00,40.4,40.48,40.37,40.47,457400.0,26.7147,26.7676,26.6949,26.761,457400.0
2008-11-03 14:10:00,40.46,40.5,40.4,40.42,498700.0,26.7544,26.7809,26.7147,26.728,498700.0
2008-11-03 14:15:00,40.42,40.42,40.26,40.27,495900.0,26.728,26.728,26.6222,26.6288,495900.0
2008-11-03 14:20:00,40.27,40.45,40.25,40.36,591500.0,26.6288,26.7478,26.6156,26.6883,591500.0
2008-11-03 14:25:00,40.36,40.44,40.32,40.44,338000.0,26.6883,26.7412,26.6618,26.7412,338000.0
2008-11-03 14:30:00,40.43,40.44,40.33,40.34,431500.0,26.7346,26.7412,26.6685,26.6751,431500.0
2008-11-03 14:35:00,40.35,40.54,40.31,40.43,591200.0,26.6817,26.8073,26.6552,26.7346,591200.0
2008-11-03 14:40:00,40.43,40.45,40.33,40.43,311500.0,26.7346,26.7478,26.6685,26.7346,311500.0
2008-11-03 14:45:00,40.43,40.58,40.41,40.55,742800.0,26.7346,26.8338,26.7214,26.8139,742800.0
2008-11-03 14:50:00,40.57,40.57,40.43,40.49,465100.0,26.8272,26.8272,26.7346,26.7743,465100.0
2008-11-03 14:55:00,40.49,40.6,40.35,40.39,470800.0,26.7743,26.847,26.6817,26.7081,470800.0
2008-11-03 15:00:00,40.38,40.44,40.2,40.21,644400.0,26.7015,26.7412,26.5825,26.5891,644400.0
2008-11-03 15:05:00,40.22,40.4,40.21,40.38,669900.0,26.5957,26.7147,26.5891,26.7015,669900.0
2008-11-03 15:10:00,40.38,40.49,40.35,40.43,409600.0,26.7015,26.7743,26.6817,26.7346,409600.0
2008-11-03 15:15:00,40.43,40.55,40.4,40.53,521600.0,26.7346,26.8139,26.7147,26.8007,521600.0
2008-11-03 15:20:00,40.54,40.54,40.32,40.46,390100.0,26.8073,26.8073,26.6618,26.7544,390100.0
2008-11-03 15:25:00,40.46,40.66,40.43,40.64,481300.0,26.7544,26.8867,26.7346,26.8735,481300.0
2008-11-03 15:30:00,40.65,40.7,40.53,40.66,487200.0,26.8801,26.9131,26.8007,26.8867,487200.0
2008-11-03 15:35:00,40.66,40.89,40.65,40.87,535500.0,26.8867,27.0388,26.8801,27.0255,535500.0
2008-11-03 15:40:00,40.88,41.0,40.73,40.83,801800.0,27.0322,27.1115,26.933,26.9991,801800.0
2008-11-03 15:45:00,40.83,41.1,40.82,41.04,795200.0,26.9991,27.1776,26.9925,27.138,795200.0
2008-11-03 15:50:00,41.04,41.07,40.83,40.9,785200.0,27.138,27.1578,26.9991,27.0454,785200.0
2008-11-03 15:55:00,40.9,40.99,40.6,40.77,1398600.0,27.0454,27.1049,26.847,26.9594,1398600.0
2008-11-04 09:30:00,41.36,41.43,40.88,41.37,1407000.0,27.3496,27.3958,27.0322,27.3562,1407000.0
2008-11-04 09:35:00,41.37,41.48,41.13,41.28,990800.0,27.3562,27.4289,27.1975,27.2967,990800.0
2008-11-04 09:40:00,41.29,41.35,41.17,41.33,849900.0,27.3033,27.3429,27.2239,27.3297,849900.0
2008-11-04 09:45:00,41.33,41.34,41.15,41.26,686000.0,27.3297,27.3363,27.2107,27.2834,686000.0
2008-11-04 09:50:00,41.26,41.33,41.2,41.26,747500.0,27.2834,27.3297,27.2438,27.2834,747500.0
2008-11-04 09:55:00,41.26,41.3,41.12,41.22,589100.0,27.2834,27.3099,27.1909,27.257,589100.0
2008-11-04 10:00:00,41.21,41.46,41.1,41.42,726900.0,27.2504,27.4157,27.1776,27.3892,726900.0
2008-11-04 10:05:00,41.42,41.74,41.41,41.73,806600.0,27.3892,27.6008,27.3826,27.5942,806600.0
2008-11-04 10:10:00,41.73,41.87,41.72,41.74,721200.0,27.5942,27.6868,27.5876,27.6008,721200.0
2008-11-04 10:15:00,41.74,41.83,41.65,41.79,621900.0,27.6008,27.6603,27.5413,27.6339,621900.0
2008-11-04 10:20:00,41.78,41.89,41.69,41.82,712900.0,27.6273,27.7,27.5678,27.6537,712900.0
2008-11-04 10:25:00,41.83,41.84,41.72,41.79,632500.0,27.6603,27.667,27.5876,27.6339,632500.0
2008-11-04 10:30:00,41.79,41.81,41.63,41.74,638200.0,27.6339,27.6471,27.5281,27.6008,638200.0
2008-11-04 10:35:00,41.74,41.86,41.68,41.85,821000.0,27.6008,27.6802,27.5612,27.6736,821000.0
2008-11-04 10:40:00,41.85,41.85,41.66,41.73,600100.0,27.6736,27.6736,27.5479,27.5942,600100.0
2008-11-04 10:45:00,41.72,41.78,41.62,41.76,586900.0,27.5876,27.6273,27.5215,27.6141,586900.0
2008-11-04 10:50:00,41.76,41.97,41.75,41.89,660400.0,27.6141,27.7529,27.6074,27.7,660400.0
2008-11-04 10:55:00,41.89,41.9,41.77,41.83,552900.0,27.7,27.7066,27.6207,27.6603,552900.0
2008-11-04 11:00:00,41.83,41.99,41.83,41.99,623100.0,27.6603,27.7661,27.6603,27.7661,623100.0
2008-11-04 11:05:00,41.99,41.99,41.88,41.92,423300.0,27.7661,27.7661,27.6934,27.7199,423300.0
2008-11-04 11:10:00,41.92,41.94,41.8,41.82,566600.0,27.7199,27.7331,27.6405,27.6537,566600.0
2008-11-04 11:15:00,41.82,41.9,41.81,41.83,383500.0,27.6537,27.7066,27.6471,27.6603,383500.0
2008-11-04 11:20:00,41.82,41.89,41.76,41.85,490400.0,27.6537,27.7,27.6141,27.6736,490400.0
2008-11-04 11:25:00,41.85,41.9,41.76,41.82,296300.0,27.6736,27.7066,27.6141,27.6537,296300.0
2008-11-04 11:30:00,41.82,41.83,41.61,41.72,441700.0,27.6537,27.6603,27.5149,27.5876,441700.0
2008-11-04 11:35:00,41.72,41.74,41.51,41.55,500800.0,27.5876,27.6008,27.4487,27.4752,500800.0
2008-11-04 11:40:00,41.55,41.74,41.47,41.73,486700.0,27.4752,27.6008,27.4223,27.5942,486700.0
2008-11-04 11:45:00,41.73,41.81,41.62,41.75,489900.0,27.5942,27.6471,27.5215,27.6074,489900.0
2008-11-04 11:50:00,41.75,41.84,41.74,41.76,334800.0,27.6074,27.667,27.6008,27.6141,334800.0
2008-11-04 11:55:00,41.77,41.9,41.74,41.8,419200.0,27.6207,27.7066,27.6008,27.6405,419200.0
2008-11-04 12:00:00,41.8,41.86,41.76,41.78,345000.0,27.6405,27.6802,27.6141,27.6273,345000.0
2008-11-04 12:05:00,41.79,41.83,41.68,41.7,358600.0,27.6339,27.6603,27.5612,27.5744,358600.0
2008-11-04 12:10:00,41.7,41.75,41.58,41.71,473800.0,27.5744,27.6074,27.495,27.581,473800.0
2008-11-04 12:15:00,41.72,41.8,41.66,41.71,340800.0,27.5876,27.6405,27.5479,27.581,340800.0
2008-11-04 12:20:00,41.72,41.85,41.71,41.82,400200.0,27.5876,27.6736,27.581,27.6537,400200.0
2008-11-04 12:25:00,41.84,41.92,41.81,41.84,385300.0,27.667,27.7199,27.6471,27.667,385300.0
2008-11-04 12:30:00,41.84,41.86,41.75,41.78,336500.0,27.667,27.6802,27.6074,27.6273,336500.0
2008-11-04 12:35:00,41.79,41.8,41.71,41.79,391300.0,27.6339,27.6405,27.581,27.6339,391300.0
2008-11-04 12:40:00,41.78,41.8,41.65,41.7,253600.0,27.6273,27.6405,27.5413,27.5744,253600.0
2008-11-04 12:45:00,41.7,41.86,41.69,41.75,346200.0,27.5744,27.6802,27.5678,27.6074,346200.0
2008-11-04 12:50:00,41.75,41.9,41.73,41.88,253600.0,27.6074,27.7066,27.5942,27.6934,253600.0
2008-11-04 12:55:00,41.87,41.89,41.8,41.82,305300.0,27.6868,27.7,27.6405,27.6537,305300.0
2008-11-04 13:00:00,41.81,41.87,41.78,41.84,358100.0,27.6471,27.6868,27.6273,27.667,358100.0
2008-11-04 13:05:00,41.84,41.87,41.81,41.84,214200.0,27.667,27.6868,27.6471,27.667,214200.0
2008-11-04 13:10:00,41.84,41.87,41.66,41.79,325900.0,27.667,27.6868,27.5479,27.6339,325900.0
2008-11-04 13:15:00,41.79,41.92,41.71,41.85,395600.0,27.6339,27.7199,27.581,27.6736,395600.0
2008-11-04 13:20:00,41.85,41.9,41.82,41.84,195500.0,27.6736,27.7066,27.6537,27.667,195500.0
2008-11-04 13:25:00,41.84,41.89,41.8,41.88,270100.0,27.667,27.7,27.6405,27.6934,270100.0
2008-11-04 13:30:00,41.88,41.95,41.79,41.95,413100.0,27.6934,27.7397,27.6339,27.7397,413100.0
2008-11-04 13:35:00,41.94,41.97,41.89,41.96,299500.0,27.7331,27.7529,27.7,27.7463,299500.0
2008-11-04 13:40:00,41.96,41.98,41.92,41.92,416200.0,27.7463,27.7595,27.7199,27.7199,416200.0
2008-11-04 13:45:00,41.93,42.0,41.92,41.97,538200.0,27.7265,27.7728,27.7199,27.7529,538200.0
2008-11-04 13:50:00,41.97,42.14,41.96,42.03,1140600.0,27.7529,27.8653,27.7463,27.7926,1140600.0
2008-11-04 13:55:00,42.03,42.15,42.0,42.03,443700.0,27.7926,27.8719,27.7728,27.7926,443700.0
2008-11-04 14:00:00,42.03,42.05,41.81,41.89,449000.0,27.7926,27.8058,27.6471,27.7,449000.0
2008-11-04 14:05:00,41.89,41.9,41.64,41.72,664900.0,27.7,27.7066,27.5347,27.5876,664900.0
2008-11-04 14:10:00,41.72,41.79,41.66,41.72,421500.0,27.5876,27.6339,27.5479,27.5876,421500.0
2008-11-04 14:15:00,41.71,41.71,41.55,41.65,570100.0,27.581,27.581,27.4752,27.5413,570100.0
2008-11-04 14:20:00,41.64,41.77,41.6,41.65,493200.0,27.5347,27.6207,27.5083,27.5413,493200.0
2008-11-04 14:25:00,41.65,41.8,41.63,41.77,386600.0,27.5413,27.6405,27.5281,27.6207,386600.0
2008-11-04 14:30:00,41.77,41.8,41.64,41.73,267500.0,27.6207,27.6405,27.5347,27.5942,267500.0
2008-11-04 14:35:00,41.73,41.79,41.62,41.66,400600.0,27.5942,27.6339,27.5215,27.5479,400600.0
2008-11-04 14:40:00,41.67,41.8,41.66,41.78,473800.0,27.5545,27.6405,27.5479,27.6273,473800.0
2008-11-04 14:45:00,41.78,41.78,41.51,41.54,483600.0,27.6273,27.6273,27.4487,27.4686,483600.0
2008-11-04 14:50:00,41.54,41.63,41.37,41.38,500700.0,27.4686,27.5281,27.3562,27.3628,500700.0
2008-11-04 14:55:00,41.37,41.6,41.37,41.46,483800.0,27.3562,27.5083,27.3562,27.4157,483800.0
2008-11-04 15:00:00,41.46,41.52,41.27,41.34,507700.0,27.4157,27.4554,27.29,27.3363,507700.0
2008-11-04 15:05:00,41.35,41.56,41.32,41.49,410000.0,27.3429,27.4818,27.3231,27.4355,410000.0
2008-11-04 15:10:00,41.49,41.69,41.38,41.61,543900.0,27.4355,27.5678,27.3628,27.5149,543900.0
2008-11-04 15:15:00,41.62,41.63,41.5,41.59,581000.0,27.5215,27.5281,27.4421,27.5016,581000.0
2008-11-04 15:20:00,41.59,41.85,41.52,41.85,666100.0,27.5016,27.6736,27.4554,27.6736,666100.0
2008-11-04 15:25:00,41.85,41.87,41.68,41.75,557000.0,27.6736,27.6868,27.5612,27.6074,557000.0
2008-11-04 15:30:00,41.74,42.0,41.74,41.94,791300.0,27.6008,27.7728,27.6008,27.7331,791300.0
2008-11-04 15:35:00,41.95,42.05,41.88,42.01,1018400.0,27.7397,27.8058,27.6934,27.7794,1018400.0
2008-11-04 15:40:00,42.01,42.16,41.83,42.09,1066800.0,27.7794,27.8786,27.6603,27.8323,1066800.0
2008-11-04 15:45:00,42.09,42.28,42.01,42.03,1208100.0,27.8323,27.9579,27.7794,27.7926,1208100.0
2008-11-04 15:50:00,42.03,42.14,41.62,41.88,1611100.0,27.7926,27.8653,27.5215,27.6934,1611100.0
2008-11-04 15:55:00,41.86,42.42,41.85,42.14,3067700.0,27.6802,28.0505,27.6736,27.8653,3067700.0
2008-11-05 09:30:00,41.73,41.98,41.57,41.63,999900.0,27.5942,27.7595,27.4884,27.5281,999900.0
2008-11-05 09:35:00,41.65,42.08,41.64,41.99,809300.0,27.5413,27.8257,27.5347,27.7661,809300.0
2008-11-05 09:40:00,41.99,42.05,41.85,41.93,803700.0,27.7661,27.8058,27.6736,27.7265,803700.0
2008-11-05 09:45:00,41.94,42.4,41.9,42.31,1118800.0,27.7331,28.0373,27.7066,27.9777,1118800.0
2008-11-05 09:50:00,42.31,42.47,42.16,42.45,845100.0,27.9777,28.0835,27.8786,28.0703,845100.0
2008-11-05 09:55:00,42.45,42.48,42.17,42.19,650900.0,28.0703,28.0902,27.8852,27.8984,650900.0
2008-11-05 10:00:00,42.2,42.46,42.12,42.3,928000.0,27.905,28.0769,27.8521,27.9711,928000.0
2008-11-05 10:05:00,42.31,42.45,42.22,42.4,593300.0,27.9777,28.0703,27.9182,28.0373,593300.0
2008-11-05 10:10:00,42.41,42.5,42.23,42.25,571500.0,28.0439,28.1034,27.9248,27.9381,571500.0
2008-11-05 10:15:00,42.25,42.42,42.25,42.32,578700.0,27.9381,28.0505,27.9381,27.9844,578700.0
2008-11-05 10:20:00,42.33,42.46,42.28,42.33,564500.0,27.991,28.0769,27.9579,27.991,564500.0
2008-11-05 10:25:00,42.33,42.42,42.15,42.4,475900.0,27.991,28.0505,27.8719,28.0373,475900.0
2008-11-05 10:30:00,42.39,42.45,42.26,42.36,509800.0,28.0306,28.0703,27.9447,28.0108,509800.0
2008-11-05 10:35:00,42.35,42.44,42.25,42.26,564800.0,28.0042,28.0637,27.9381,27.9447,564800.0
2008-11-05 10:40:00,42.26,42.37,42.2,42.28,455900.0,27.9447,28.0174,27.905,27.9579,455900.0
2008-11-05 10:45:00,42.28,42.36,42.15,42.29,515000.0,27.9579,28.0108,27.8719,27.9645,515000.0
2008-11-05 10:50:00,42.3,42.33,42.1,42.18,628900.0,27.9711,27.991,27.8389,27.8918,628900.0
2008-11-05 10:55:00,42.18,42.22,42.04,42.09,578500.0,27.8918,27.9182,27.7992,27.8323,578500.0
2008-11-05 11:00:00,42.09,42.2,42.08,42.13,504400.0,27.8323,27.905,27.8257,27.8587,504400.0
2008-11-05 11:05:00,42.14,42.23,41.96,41.99,646100.0,27.8653,27.9248,27.7463,27.7661,646100.0
2008-11-05 11:10:00,41.98,42.18,41.92,42.09,451800.0,27.7595,27.8918,27.7199,27.8323,451800.0
2008-11-05 11:15:00,42.09,42.1,41.9,41.95,439200.0,27.8323,27.8389,27.7066,27.7397,439200.0
2008-11-05 11:20:00,41.96,42.03,41.86,41.91,506300.0,27.7463,27.7926,27.6802,27.7132,506300.0
2008-11-05 11:25:00,41.91,42.02,41.9,41.97,525300.0,27.7132,27.786,27.7066,27.7529,525300.0
2008-11-05 11:30:00,41.97,41.97,41.75,41.87,465600.0,27.7529,27.7529,27.6074,27.6868,465600.0
2008-11-05 11:35:00,41.86,41.9,41.78,41.85,351400.0,27.6802,27.7066,27.6273,27.6736,351400.0
2008-11-05 11:40:00,41.85,42.0,41.83,41.94,576500.0,27.6736,27.7728,27.6603,27.7331,576500.0
2008-11-05 11:45:00,41.93,41.97,41.78,41.95,548000.0,27.7265,27.7529,27.6273,27.7397,548000.0
2008-11-05 11:50:00,41.95,41.96,41.77,41.87,593500.0,27.7397,27.7463,27.6207,27.6868,593500.0
2008-11-05 11:55:00,41.87,41.94,41.73,41.94,316200.0,27.6868,27.7331,27.5942,27.7331,316200.0
2008-11-05 12:00:00,41.94,42.07,41.9,42.03,411300.0,27.7331,27.819,27.7066,27.7926,411300.0
2008-11-05 12:05:00,42.02,42.04,41.82,41.85,339900.0,27.786,27.7992,27.6537,27.6736,339900.0
2008-11-05 12:10:00,41.86,41.89,41.74,41.75,471700.0,27.6802,27.7,27.6008,27.6074,471700.0
2008-11-05 12:15:00,41.75,41.75,41.6,41.71,533600.0,27.6074,27.6074,27.5083,27.581,533600.0
2008-11-05 12:20:00,41.71,41.81,41.67,41.67,339100.0,27.581,27.6471,27.5545,27.5545,339100.0
2008-11-05 12:25:00,41.67,41.72,41.5,41.52,364600.0,27.5545,27.5876,27.4421,27.4554,364600.0
2008-11-05 12:30:00,41.51,41.65,41.51,41.55,413500.0,27.4487,27.5413,27.4487,27.4752,413500.0
2008-11-05 12:35:00,41.55,41.56,41.38,41.4,635100.0,27.4752,27.4818,27.3628,27.376,635100.0
2008-11-05 12:40:00,41.4,41.4,41.22,41.27,583300.0,27.376,27.376,27.257,27.29,583300.0
2008-11-05 12:45:00,41.26,41.37,41.24,41.24,385600.0,27.2834,27.3562,27.2702,27.2702,385600.0
2008-11-05 12:50:00,41.23,41.35,41.15,41.33,576100.0,27.2636,27.3429,27.2107,27.3297,576100.0
2008-11-05 12:55:00,41.33,41.53,41.25,41.53,328900.0,27.3297,27.462,27.2768,27.462,328900.0
2008-11-05 13:00:00,41.53,41.55,41.43,41.49,273900.0,27.462,27.4752,27.3958,27.4355,273900.0
2008-11-05 13:05:00,41.49,41.53,41.29,41.52,343100.0,27.4355,27.462,27.3033,27.4554,343100.0
2008-11-05 13:10:00,41.52,41.68,41.43,41.46,400300.0,27.4554,27.5612,27.3958,27.4157,400300.0
2008-11-05 13:15:00,41.47,41.53,41.35,41.43,338000.0,27.4223,27.462,27.3429,27.3958,338000.0
2008-11-05 13:20:00,41.42,41.43,41.25,41.3,294500.0,27.3892,27.3958,27.2768,27.3099,294500.0
2008-11-05 13:25:00,41.3,41.35,41.19,41.26,452400.0,27.3099,27.3429,27.2371,27.2834,452400.0
2008-11-05 13:30:00,41.26,41.27,41.0,41.04,547900.0,27.2834,27.29,27.1115,27.138,547900.0
2008-11-05 13:35:00,41.03,41.23,41.0,41.14,569800.0,27.1313,27.2636,27.1115,27.2041,569800.0
2008-11-05 13:40:00,41.14,41.15,40.95,41.05,648000.0,27.2041,27.2107,27.0784,27.1446,648000.0
2008-11-05 13:45:00,41.05,41.1,40.8,40.84,558300.0,27.1446,27.1776,26.9793,27.0057,558300.0
2008-11-05 13:50:00,40.84,41.09,40.81,40.95,392000.0,27.0057,27.171,26.9859,27.0784,392000.0
2008-11-05 13:55:00,41.01,41.01,40.81,40.87,362400.0,27.1181,27.1181,26.9859,27.0255,362400.0
2008-11-05 14:00:00,40.86,41.03,40.79,40.92,539400.0,27.0189,27.1313,26.9726,27.0586,539400.0
2008-11-05 14:05:00,40.92,40.99,40.84,40.96,544600.0,27.0586,27.1049,27.0057,27.0851,544600.0
2008-11-05 14:10:00,40.95,41.17,40.92,41.06,425800.0,27.0784,27.2239,27.0586,27.1512,425800.0
2008-11-05 14:15:00,41.06,41.26,41.06,41.13,635700.0,27.1512,27.2834,27.1512,27.1975,635700.0
2008-11-05 14:20:00,41.13,41.17,41.02,41.04,367200.0,27.1975,27.2239,27.1247,27.138,367200.0
2008-11-05 14:25:00,41.04,41.17,40.97,41.08,348400.0,27.138,27.2239,27.0917,27.1644,348400.0
2008-11-05 14:30:00,41.09,41.37,41.02,41.31,539500.0,27.171,27.3562,27.1247,27.3165,539500.0
2008-11-05 14:35:00,41.3,41.36,41.15,41.17,420500.0,27.3099,27.3496,27.2107,27.2239,420500.0
2008-11-05 14:40:00,41.17,41.24,41.04,41.14,668600.0,27.2239,27.2702,27.138,27.2041,668600.0
2008-11-05 14:45:00,41.14,41.18,41.01,41.02,515900.0,27.2041,27.2305,27.1181,27.1247,515900.0
2008-11-05 14:50:00,41.01,41.03,40.8,40.97,606000.0,27.1181,27.1313,26.9793,27.0917,606000.0
2008-11-05 14:55:00,40.97,41.01,40.7,40.79,503300.0,27.0917,27.1181,26.9131,26.9726,503300.0
2008-11-05 15:00:00,40.79,40.87,40.69,40.8,426700.0,26.9726,27.0255,26.9065,26.9793,426700.0
2008-11-05 15:05:00,40.79,40.99,40.69,40.69,502700.0,26.9726,27.1049,26.9065,26.9065,502700.0
2008-11-05 15:10:00,40.7,40.74,40.54,40.61,574900.0,26.9131,26.9396,26.8073,26.8536,574900.0
2008-11-05 15:15:00,40.6,40.66,40.37,40.38,687700.0,26.847,26.8867,26.6949,26.7015,687700.0
2008-11-05 15:20:00,40.38,40.41,40.1,40.27,828800.0,26.7015,26.7214,26.5164,26.6288,828800.0
2008-11-05 15:25:00,40.26,40.31,40.0,40.08,903500.0,26.6222,26.6552,26.4502,26.5031,903500.0
2008-11-05 15:30:00,40.09,40.23,39.81,40.0,958600.0,26.5098,26.6023,26.3246,26.4502,958600.0
2008-11-05 15:35:00,40.01,40.1,39.36,39.36,1326600.0,26.4569,26.5164,26.027,26.027,1326600.0
2008-11-05 15:40:00,39.36,39.49,39.16,39.46,1596600.0,26.027,26.113,25.8948,26.0932,1596600.0
2008-11-05 15:45:00,39.46,39.75,39.33,39.47,1429700.0,26.0932,26.2849,26.0072,26.0998,1429700.0
2008-11-05 15:50:00,39.47,39.79,39.25,39.28,2009400.0,26.0998,26.3114,25.9543,25.9741,2009400.0
2008-11-05 15:55:00,39.29,39.33,38.62,38.95,3516600.0,25.9808,26.0072,25.5377,25.7559,3516600.0
2008-11-06 09:30:00,38.82,39.12,38.29,38.55,1445700.0,25.67,25.8683,25.3195,25.4914,1445700.0
2008-11-06 09:35:00,38.55,39.09,38.16,39.07,1672300.0,25.4914,25.8485,25.2335,25.8353,1672300.0
2008-11-06 09:40:00,39.07,39.68,38.91,39.53,1224800.0,25.8353,26.2386,25.7295,26.1395,1224800.0
2008-11-06 09:45:00,39.53,39.76,39.2,39.2,1004300.0,26.1395,26.2915,25.9212,25.9212,1004300.0
2008-11-06 09:50:00,39.21,39.41,38.83,39.07,1342500.0,25.9279,26.0601,25.6766,25.8353,1342500.0
2008-11-06 09:55:00,39.07,39.3,38.89,39.22,920800.0,25.8353,25.9874,25.7163,25.9345,920800.0
2008-11-06 10:00:00,39.23,39.24,38.88,39.14,734800.0,25.9411,25.9477,25.7096,25.8816,734800.0
2008-11-06 10:05:00,39.14,39.35,39.02,39.32,732200.0,25.8816,26.0204,25.8022,26.0006,732200.0
2008-11-06 10:10:00,39.32,39.44,39.15,39.15,706000.0,26.0006,26.0799,25.8882,25.8882,706000.0
2008-11-06 10:15:00,39.16,39.3,38.91,38.97,677800.0,25.8948,25.9874,25.7295,25.7692,677800.0
2008-11-06 10:20:00,38.98,39.06,38.82,39.0,657900.0,25.7758,25.8287,25.67,25.789,657900.0
2008-11-06 10:25:00,38.99,39.0,38.63,38.76,572000.0,25.7824,25.789,25.5443,25.6303,572000.0
2008-11-06 10:30:00,38.77,38.88,38.63,38.83,571000.0,25.6369,25.7096,25.5443,25.6766,571000.0
2008-11-06 10:35:00,38.82,38.9,38.51,38.76,567300.0,25.67,25.7229,25.465,25.6303,567300.0
2008-11-06 10:40:00,38.76,38.91,38.66,38.87,798700.0,25.6303,25.7295,25.5642,25.703,798700.0
2008-11-06 10:45:00,38.86,39.08,38.77,38.96,541700.0,25.6964,25.8419,25.6369,25.7625,541700.0
2008-11-06 10:50:00,38.97,38.99,38.58,38.87,592100.0,25.7692,25.7824,25.5113,25.703,592100.0
2008-11-06 10:55:00,38.87,38.96,38.75,38.96,531000.0,25.703,25.7625,25.6237,25.7625,531000.0
2008-11-06 11:00:00,38.94,39.15,38.92,39.06,666400.0,25.7493,25.8882,25.7361,25.8287,666400.0
2008-11-06 11:05:00,39.06,39.24,38.88,38.94,507300.0,25.8287,25.9477,25.7096,25.7493,507300.0
2008-11-06 11:10:00,38.95,39.06,38.84,38.91,546800.0,25.7559,25.8287,25.6832,25.7295,546800.0
2008-11-06 11:15:00,38.91,38.96,38.76,38.84,458700.0,25.7295,25.7625,25.6303,25.6832,458700.0
2008-11-06 11:20:00,38.84,38.89,38.56,38.62,448200.0,25.6832,25.7163,25.498,25.5377,448200.0
2008-11-06 11:25:00,38.61,38.92,38.58,38.87,685100.0,25.5311,25.7361,25.5113,25.703,685100.0
2008-11-06 11:30:00,38.88,38.93,38.78,38.8,325500.0,25.7096,25.7427,25.6435,25.6567,325500.0
2008-11-06 11:35:00,38.8,38.86,38.55,38.75,494400.0,25.6567,25.6964,25.4914,25.6237,494400.0
2008-11-06 11:40:00,38.75,39.09,38.71,39.0,578200.0,25.6237,25.8485,25.5972,25.789,578200.0
2008-11-06 11:45:00,39.01,39.13,38.93,38.94,367400.0,25.7956,25.875,25.7427,25.7493,367400.0
2008-11-06 11:50:00,38.95,39.0,38.76,38.8,467800.0,25.7559,25.789,25.6303,25.6567,467800.0
2008-11-06 11:55:00,38.81,39.05,38.76,38.9,436000.0,25.6634,25.8221,25.6303,25.7229,436000.0
2008-11-06 12:00:00,38.9,38.97,38.71,38.75,629800.0,25.7229,25.7692,25.5972,25.6237,629800.0
2008-11-06 12:05:00,38.75,38.94,38.51,38.6,601900.0,25.6237,25.7493,25.465,25.5245,601900.0
2008-11-06 12:10:00,38.6,38.7,38.5,38.52,449900.0,25.5245,25.5906,25.4584,25.4716,449900.0
2008-11-06 12:15:00,38.53,38.53,38.33,38.47,529300.0,25.4782,25.4782,25.3459,25.4385,529300.0
2008-11-06 12:20:00,38.47,38.52,38.2,38.26,463600.0,25.4385,25.4716,25.26,25.2997,463600.0
2008-11-06 12:25:00,38.26,38.41,38.22,38.34,395200.0,25.2997,25.3988,25.2732,25.3526,395200.0
2008-11-06 12:30:00,38.34,38.35,38.2,38.3,400000.0,25.3526,25.3592,25.26,25.3261,400000.0
2008-11-06 12:35:00,38.3,38.49,38.28,38.41,396500.0,25.3261,25.4517,25.3129,25.3988,396500.0
2008-11-06 12:40:00,38.4,38.58,38.31,38.49,351900.0,25.3922,25.5113,25.3327,25.4517,351900.0
2008-11-06 12:45:00,38.48,38.67,38.38,38.62,366300.0,25.4451,25.5708,25.379,25.5377,366300.0
2008-11-06 12:50:00,38.61,38.76,38.57,38.61,329100.0,25.5311,25.6303,25.5047,25.5311,329100.0
2008-11-06 12:55:00,38.6,38.63,38.42,38.51,277800.0,25.5245,25.5443,25.4055,25.465,277800.0
2008-11-06 13:00:00,38.51,38.52,38.18,38.23,368800.0,25.465,25.4716,25.2468,25.2798,368800.0
2008-11-06 13:05:00,38.24,38.38,38.06,38.26,488200.0,25.2864,25.379,25.1674,25.2997,488200.0
2008-11-06 13:10:00,38.27,38.36,38.12,38.28,437500.0,25.3063,25.3658,25.2071,25.3129,437500.0
2008-11-06 13:15:00,38.3,38.33,38.07,38.15,429200.0,25.3261,25.3459,25.174,25.2269,429200.0
2008-11-06 13:20:00,38.14,38.37,38.14,38.35,290300.0,25.2203,25.3724,25.2203,25.3592,290300.0
2008-11-06 13:25:00,38.34,38.5,38.1,38.36,400900.0,25.3526,25.4584,25.1939,25.3658,400900.0
2008-11-06 13:30:00,38.36,38.42,38.13,38.21,514300.0,25.3658,25.4055,25.2137,25.2666,514300.0
2008-11-06 13:35:00,38.21,38.26,38.01,38.11,447300.0,25.2666,25.2997,25.1343,25.2005,447300.0
2008-11-06 13:40:00,38.09,38.1,37.87,38.02,657700.0,25.1872,25.1939,25.0418,25.141,657700.0
2008-11-06 13:45:00,38.02,38.08,37.86,37.91,442600.0,25.141,25.1806,25.0352,25.0682,442600.0
2008-11-06 13:50:00,37.91,38.13,37.87,38.08,490100.0,25.0682,25.2137,25.0418,25.1806,490100.0
2008-11-06 13:55:00,38.09,38.37,38.06,38.35,363700.0,25.1872,25.3724,25.1674,25.3592,363700.0
2008-11-06 14:00:00,38.36,38.56,38.25,38.46,523400.0,25.3658,25.498,25.293,25.4319,523400.0
2008-11-06 14:05:00,38.45,38.64,38.37,38.45,513600.0,25.4253,25.5509,25.3724,25.4253,513600.0
2008-11-06 14:10:00,38.45,38.67,38.27,38.28,530000.0,25.4253,25.5708,25.3063,25.3129,530000.0
2008-11-06 14:15:00,38.28,38.28,38.05,38.18,606900.0,25.3129,25.3129,25.1608,25.2468,606900.0
2008-11-06 14:20:00,38.18,38.19,38.01,38.13,360700.0,25.2468,25.2534,25.1343,25.2137,360700.0
2008-11-06 14:25:00,38.14,38.18,37.86,37.96,438200.0,25.2203,25.2468,25.0352,25.1013,438200.0
2008-11-06 14:30:00,37.96,38.18,37.93,38.17,351300.0,25.1013,25.2468,25.0814,25.2401,351300.0
2008-11-06 14:35:00,38.16,38.62,38.02,38.49,550500.0,25.2335,25.5377,25.141,25.4517,550500.0
2008-11-06 14:40:00,38.49,38.76,38.31,38.75,874600.0,25.4517,25.6303,25.3327,25.6237,874600.0
2008-11-06 14:45:00,38.75,38.83,38.65,38.83,840200.0,25.6237,25.6766,25.5576,25.6766,840200.0
2008-11-06 14:50:00,38.82,38.94,38.47,38.47,690900.0,25.67,25.7493,25.4385,25.4385,690900.0
2008-11-06 14:55:00,38.47,38.63,38.38,38.49,529100.0,25.4385,25.5443,25.379,25.4517,529100.0
2008-11-06 15:00:00,38.5,38.65,38.22,38.29,677900.0,25.4584,25.5576,25.2732,25.3195,677900.0
2008-11-06 15:05:00,38.29,38.46,38.19,38.34,594900.0,25.3195,25.4319,25.2534,25.3526,594900.0
2008-11-06 15:10:00,38.34,38.5,38.23,38.25,511800.0,25.3526,25.4584,25.2798,25.293,511800.0
2008-11-06 15:15:00,38.24,38.38,38.23,38.33,578700.0,25.2864,25.379,25.2798,25.3459,578700.0
2008-11-06 15:20:00,38.33,38.41,38.22,38.31,491800.0,25.3459,25.3988,25.2732,25.3327,491800.0
2008-11-06 15:25:00,38.3,38.38,38.2,38.31,714000.0,25.3261,25.379,25.26,25.3327,714000.0
2008-11-06 15:30:00,38.3,38.47,38.27,38.31,585500.0,25.3261,25.4385,25.3063,25.3327,585500.0
2008-11-06 15:35:00,38.31,38.5,38.22,38.32,1856500.0,25.3327,25.4584,25.2732,25.3393,1856500.0
2008-11-06 15:40:00,38.31,38.69,38.28,38.5,1403800.0,25.3327,25.584,25.3129,25.4584,1403800.0
2008-11-06 15:45:00,38.51,38.77,38.25,38.29,1109300.0,25.465,25.6369,25.293,25.3195,1109300.0
2008-11-06 15:50:00,38.3,38.42,37.94,37.94,1683300.0,25.3261,25.4055,25.0881,25.0881,1683300.0
2008-11-06 15:55:00,37.94,38.28,37.87,38.23,2201900.0,25.0881,25.3129,25.0418,25.2798,2201900.0
2008-11-07 09:30:00,38.23,38.52,37.93,38.27,1006600.0,25.2798,25.4716,25.0814,25.3063,1006600.0
2008-11-07 09:35:00,38.28,38.39,37.86,38.05,1165500.0,25.3129,25.3856,25.0352,25.1608,1165500.0
2008-11-07 09:40:00,38.05,38.12,37.8,37.94,824500.0,25.1608,25.2071,24.9955,25.0881,824500.0
2008-11-07 09:45:00,37.95,38.29,37.9,37.95,1070100.0,25.0947,25.3195,25.0616,25.0947,1070100.0
2008-11-07 09:50:00,37.95,37.99,37.69,37.86,1000600.0,25.0947,25.1211,24.9227,25.0352,1000600.0
2008-11-07 09:55:00,37.87,37.97,37.76,37.8,762900.0,25.0418,25.1079,24.969,24.9955,762900.0
2008-11-07 10:00:00,37.8,38.05,37.78,37.98,776200.0,24.9955,25.1608,24.9823,25.1145,776200.0
2008-11-07 10:05:00,37.98,38.11,37.83,37.85,698800.0,25.1145,25.2005,25.0153,25.0285,698800.0
2008-11-07 10:10:00,37.85,37.95,37.75,37.95,742000.0,25.0285,25.0947,24.9624,25.0947,742000.0
2008-11-07 10:15:00,37.95,38.2,37.94,38.01,1031200.0,25.0947,25.26,25.0881,25.1343,1031200.0
2008-11-07 10:20:00,38.01,38.06,37.91,37.98,740100.0,25.1343,25.1674,25.0682,25.1145,740100.0
2008-11-07 10:25:00,37.98,38.18,37.87,37.93,713900.0,25.1145,25.2468,25.0418,25.0814,713900.0
2008-11-07 10:30:00,37.93,38.02,37.75,37.84,745100.0,25.0814,25.141,24.9624,25.0219,745100.0
2008-11-07 10:35:00,37.83,37.95,37.73,37.9,559900.0,25.0153,25.0947,24.9492,25.0616,559900.0
2008-11-07 10:40:00,37.89,37.92,37.59,37.7,718600.0,25.055,25.0748,24.8566,24.9294,718600.0
2008-11-07 10:45:00,37.69,37.89,37.63,37.69,667800.0,24.9227,25.055,24.8831,24.9227,667800.0
2008-11-07 10:50:00,37.68,37.89,37.63,37.86,558300.0,24.9161,25.055,24.8831,25.0352,558300.0
2008-11-07 10:55:00,37.85,37.93,37.76,37.83,403400.0,25.0285,25.0814,24.969,25.0153,403400.0
2008-11-07 11:00:00,37.83,37.9,37.72,37.75,456800.0,25.0153,25.0616,24.9426,24.9624,456800.0
2008-11-07 11:05:00,37.75,37.81,37.5,37.5,1035900.0,24.9624,25.0021,24.7971,24.7971,1035900.0
2008-11-07 11:10:00,37.5,37.62,37.39,37.47,574000.0,24.7971,24.8765,24.7244,24.7773,574000.0
2008-11-07 11:15:00,37.47,37.49,37.22,37.36,795500.0,24.7773,24.7905,24.612,24.7045,795500.0
2008-11-07 11:20:00,37.38,37.4,36.9,36.95,1261400.0,24.7178,24.731,24.4004,24.4334,1261400.0
2008-11-07 11:25:00,36.95,37.03,36.79,37.0,900100.0,24.4334,24.4863,24.3276,24.4665,900100.0
2008-11-07 11:30:00,37.0,37.06,36.85,37.0,722700.0,24.4665,24.5062,24.3673,24.4665,722700.0
2008-11-07 11:35:00,37.0,37.05,36.89,36.95,500900.0,24.4665,24.4995,24.3937,24.4334,500900.0
2008-11-07 11:40:00,36.96,37.17,36.89,37.16,834800.0,24.44,24.5789,24.3937,24.5723,834800.0
2008-11-07 11:45:00,37.16,37.2,37.07,37.16,485300.0,24.5723,24.5987,24.5128,24.5723,485300.0
2008-11-07 11:50:00,37.16,37.18,37.0,37.08,440500.0,24.5723,24.5855,24.4665,24.5194,440500.0
2008-11-07 11:55:00,37.08,37.36,37.04,37.35,571900.0,24.5194,24.7045,24.4929,24.6979,571900.0
2008-11-07 12:00:00,37.35,37.49,37.25,37.43,420900.0,24.6979,24.7905,24.6318,24.7508,420900.0
2008-11-07 12:05:00,37.43,37.48,37.37,37.38,413900.0,24.7508,24.7839,24.7111,24.7178,413900.0
2008-11-07 12:10:00,37.38,37.42,37.17,37.19,488000.0,24.7178,24.7442,24.5789,24.5921,488000.0
2008-11-07 12:15:00,37.19,37.21,37.08,37.14,297900.0,24.5921,24.6053,24.5194,24.5591,297900.0
2008-11-07 12:20:00,37.14,37.21,37.07,37.07,375000.0,24.5591,24.6053,24.5128,24.5128,375000.0
2008-11-07 12:25:00,37.08,37.18,37.07,37.12,416700.0,24.5194,24.5855,24.5128,24.5458,416700.0
2008-11-07 12:30:00,37.13,37.13,36.99,37.06,363300.0,24.5524,24.5524,24.4599,24.5062,363300.0
2008-11-07 12:35:00,37.06,37.17,37.03,37.16,315500.0,24.5062,24.5789,24.4863,24.5723,315500.0
2008-11-07 12:40:00,37.16,37.34,37.14,37.18,444100.0,24.5723,24.6913,24.5591,24.5855,444100.0
2008-11-07 12:45:00,37.19,37.29,37.17,37.2,271900.0,24.5921,24.6582,24.5789,24.5987,271900.0
2008-11-07 12:50:00,37.2,37.22,37.09,37.14,275700.0,24.5987,24.612,24.526,24.5591,275700.0
2008-11-07 12:55:00,37.15,37.21,37.11,37.12,322200.0,24.5657,24.6053,24.5392,24.5458,322200.0
2008-11-07 13:00:00,37.12,37.19,37.12,37.13,276000.0,24.5458,24.5921,24.5458,24.5524,276000.0
2008-11-07 13:05:00,37.13,37.18,37.03,37.06,297400.0,24.5524,24.5855,24.4863,24.5062,297400.0
2008-11-07 13:10:00,37.06,37.15,36.96,37.11,517800.0,24.5062,24.5657,24.44,24.5392,517800.0
2008-11-07 13:15:00,37.11,37.12,36.99,37.06,492700.0,24.5392,24.5458,24.4599,24.5062,492700.0
2008-11-07 13:20:00,37.05,37.07,36.96,37.01,313800.0,24.4995,24.5128,24.44,24.4731,313800.0
2008-11-07 13:25:00,37.02,37.18,36.92,37.16,345900.0,24.4797,24.5855,24.4136,24.5723,345900.0
2008-11-07 13:30:00,37.16,37.19,37.08,37.1,234900.0,24.5723,24.5921,24.5194,24.5326,234900.0
2008-11-07 13:35:00,37.11,37.14,36.99,37.04,287900.0,24.5392,24.5591,24.4599,24.4929,287900.0
2008-11-07 13:40:00,37.05,37.05,36.91,36.93,261200.0,24.4995,24.4995,24.407,24.4202,261200.0
2008-11-07 13:45:00,36.94,37.08,36.94,37.0,460600.0,24.4268,24.5194,24.4268,24.4665,460600.0
2008-11-07 13:50:00,36.99,37.09,36.98,37.0,287100.0,24.4599,24.526,24.4533,24.4665,287100.0
2008-11-07 13:55:00,37.0,37.17,36.95,37.15,294200.0,24.4665,24.5789,24.4334,24.5657,294200.0
2008-11-07 14:00:00,37.15,37.18,37.04,37.16,356400.0,24.5657,24.5855,24.4929,24.5723,356400.0
2008-11-07 14:05:00,37.15,37.17,37.03,37.11,226400.0,24.5657,24.5789,24.4863,24.5392,226400.0
2008-11-07 14:10:00,37.11,37.13,37.07,37.1,254200.0,24.5392,24.5524,24.5128,24.5326,254200.0
2008-11-07 14:15:00,37.1,37.11,37.08,37.1,242000.0,24.5326,24.5392,24.5194,24.5326,242000.0
2008-11-07 14:20:00,37.09,37.16,36.89,36.89,467500.0,24.526,24.5723,24.3937,24.3937,467500.0
2008-11-07 14:25:00,36.89,36.97,36.88,36.92,324200.0,24.3937,24.4466,24.3871,24.4136,324200.0
2008-11-07 14:30:00,36.93,37.02,36.9,36.94,335200.0,24.4202,24.4797,24.4004,24.4268,335200.0
2008-11-07 14:35:00,36.94,37.15,36.92,37.14,401800.0,24.4268,24.5657,24.4136,24.5591,401800.0
2008-11-07 14:40:00,37.14,37.25,37.07,37.18,606500.0,24.5591,24.6318,24.5128,24.5855,606500.0
2008-11-07 14:45:00,37.18,37.37,37.17,37.23,616000.0,24.5855,24.7111,24.5789,24.6186,616000.0
2008-11-07 14:50:00,37.23,37.4,37.1,37.15,525400.0,24.6186,24.731,24.5326,24.5657,525400.0
2008-11-07 14:55:00,37.14,37.17,36.8,36.83,1044600.0,24.5591,24.5789,24.3342,24.3541,1044600.0
2008-11-07 15:00:00,36.84,37.04,36.78,36.91,617300.0,24.3607,24.4929,24.321,24.407,617300.0
2008-11-07 15:05:00,36.92,37.06,36.71,37.03,568100.0,24.4136,24.5062,24.2747,24.4863,568100.0
2008-11-07 15:10:00,37.03,37.09,36.88,36.99,523600.0,24.4863,24.526,24.3871,24.4599,523600.0
2008-11-07 15:15:00,36.99,37.17,36.88,36.88,584700.0,24.4599,24.5789,24.3871,24.3871,584700.0
2008-11-07 15:20:00,36.88,36.92,36.52,36.6,807800.0,24.3871,24.4136,24.1491,24.202,807800.0
2008-11-07 15:25:00,36.6,36.79,36.53,36.54,588500.0,24.202,24.3276,24.1557,24.1623,588500.0
2008-11-07 15:30:00,36.56,36.82,36.47,36.8,784300.0,24.1755,24.3475,24.116,24.3342,784300.0
2008-11-07 15:35:00,36.79,36.94,36.7,36.85,666000.0,24.3276,24.4268,24.2681,24.3673,666000.0
2008-11-07 15:40:00,36.85,37.11,36.83,37.1,786800.0,24.3673,24.5392,24.3541,24.5326,786800.0
2008-11-07 15:45:00,37.09,37.27,36.99,37.11,869200.0,24.526,24.645,24.4599,24.5392,869200.0
2008-11-07 15:50:00,37.11,37.22,36.91,37.18,1102500.0,24.5392,24.612,24.407,24.5855,1102500.0
2008-11-07 15:55:00,37.17,38.1,37.12,37.83,2541300.0,24.5789,25.1939,24.5458,25.0153,2541300.0
2008-11-10 09:30:00,38.29,38.48,38.03,38.24,941400.0,25.3195,25.4451,25.1476,25.2864,941400.0
2008-11-10 09:35:00,38.26,38.26,37.54,37.62,1081600.0,25.2997,25.2997,24.8236,24.8765,1081600.0
2008-11-10 09:40:00,37.61,38.06,37.59,37.9,655700.0,24.8698,25.1674,24.8566,25.0616,655700.0
2008-11-10 09:45:00,37.91,38.09,37.75,37.83,579700.0,25.0682,25.1872,24.9624,25.0153,579700.0
2008-11-10 09:50:00,37.83,38.09,37.7,37.99,625200.0,25.0153,25.1872,24.9294,25.1211,625200.0
2008-11-10 09:55:00,37.98,38.03,37.74,37.94,475400.0,25.1145,25.1476,24.9558,25.0881,475400.0
2008-11-10 10:00:00,37.94,37.99,37.62,37.62,488400.0,25.0881,25.1211,24.8765,24.8765,488400.0
2008-11-10 10:05:00,37.62,37.79,37.6,37.74,543100.0,24.8765,24.9889,24.8632,24.9558,543100.0
2008-11-10 10:10:00,37.74,37.92,37.7,37.89,482200.0,24.9558,25.0748,24.9294,25.055,482200.0
2008-11-10 10:15:00,37.89,38.0,37.84,37.89,430600.0,25.055,25.1277,25.0219,25.055,430600.0
2008-11-10 10:20:00,37.89,38.08,37.81,37.98,441200.0,25.055,25.1806,25.0021,25.1145,441200.0
2008-11-10 10:25:00,37.98,38.22,37.84,37.93,513700.0,25.1145,25.2732,25.0219,25.0814,513700.0
2008-11-10 10:30:00,37.94,38.04,37.73,37.74,457500.0,25.0881,25.1542,24.9492,24.9558,457500.0
2008-11-10 10:35:00,37.74,37.77,37.51,37.55,539500.0,24.9558,24.9756,24.8037,24.8302,539500.0
2008-11-10 10:40:00,37.56,37.56,37.35,37.45,555500.0,24.8368,24.8368,24.6979,24.764,555500.0
2008-11-10 10:45:00,37.47,37.48,37.11,37.13,472400.0,24.7773,24.7839,24.5392,24.5524,472400.0
2008-11-10 10:50:00,37.12,37.29,37.07,37.25,466800.0,24.5458,24.6582,24.5128,24.6318,466800.0
2008-11-10 10:55:00,37.24,37.29,37.12,37.25,390200.0,24.6252,24.6582,24.5458,24.6318,390200.0
2008-11-10 11:00:00,37.25,37.28,37.02,37.18,523500.0,24.6318,24.6516,24.4797,24.5855,523500.0
2008-11-10 11:05:00,37.18,37.32,37.11,37.27,287000.0,24.5855,24.6781,24.5392,24.645,287000.0
2008-11-10 11:10:00,37.28,37.3,37.1,37.2,283100.0,24.6516,24.6649,24.5326,24.5987,283100.0
2008-11-10 11:15:00,37.2,37.21,37.11,37.15,245000.0,24.5987,24.6053,24.5392,24.5657,245000.0
2008-11-10 11:20:00,37.16,37.3,37.12,37.3,267400.0,24.5723,24.6649,24.5458,24.6649,267400.0
2008-11-10 11:25:00,37.29,37.37,37.22,37.33,371200.0,24.6582,24.7111,24.612,24.6847,371200.0
2008-11-10 11:30:00,37.35,37.49,37.33,37.47,324800.0,24.6979,24.7905,24.6847,24.7773,324800.0
2008-11-10 11:35:00,37.47,37.51,37.32,37.5,265700.0,24.7773,24.8037,24.6781,24.7971,265700.0
2008-11-10 11:40:00,37.49,37.53,37.34,37.37,307300.0,24.7905,24.8169,24.6913,24.7111,307300.0
2008-11-10 11:45:00,37.38,37.38,37.14,37.25,302600.0,24.7178,24.7178,24.5591,24.6318,302600.0
2008-11-10 11:50:00,37.24,37.25,37.0,37.01,306200.0,24.6252,24.6318,24.4665,24.4731,306200.0
2008-11-10 11:55:00,37.01,37.14,37.0,37.1,299700.0,24.4731,24.5591,24.4665,24.5326,299700.0
2008-11-10 12:00:00,37.09,37.22,37.03,37.14,248100.0,24.526,24.612,24.4863,24.5591,248100.0
2008-11-10 12:05:00,37.13,37.28,37.04,37.23,305200.0,24.5524,24.6516,24.4929,24.6186,305200.0
2008-11-10 12:10:00,37.24,37.33,37.18,37.2,224700.0,24.6252,24.6847,24.5855,24.5987,224700.0
2008-11-10 12:15:00,37.21,37.24,37.01,37.03,290000.0,24.6053,24.6252,24.4731,24.4863,290000.0
2008-11-10 12:20:00,37.03,37.1,36.69,36.7,545100.0,24.4863,24.5326,24.2615,24.2681,545100.0
2008-11-10 12:25:00,36.69,36.76,36.53,36.63,548700.0,24.2615,24.3078,24.1557,24.2218,548700.0
2008-11-10 12:30:00,36.65,36.75,36.55,36.56,466600.0,24.235,24.3012,24.1689,24.1755,466600.0
2008-11-10 12:35:00,36.56,36.57,36.38,36.53,545000.0,24.1755,24.1821,24.0565,24.1557,545000.0
2008-11-10 12:40:00,36.53,36.76,36.5,36.75,444500.0,24.1557,24.3078,24.1359,24.3012,444500.0
2008-11-10 12:45:00,36.74,36.75,36.61,36.62,263200.0,24.2946,24.3012,24.2086,24.2152,263200.0
2008-11-10 12:50:00,36.62,36.67,36.47,36.58,342000.0,24.2152,24.2483,24.116,24.1888,342000.0
2008-11-10 12:55:00,36.59,36.78,36.59,36.69,398400.0,24.1954,24.321,24.1954,24.2615,398400.0
2008-11-10 13:00:00,36.69,36.71,36.47,36.53,270200.0,24.2615,24.2747,24.116,24.1557,270200.0
2008-11-10 13:05:00,36.53,36.85,36.48,36.82,341400.0,24.1557,24.3673,24.1226,24.3475,341400.0
2008-11-10 13:10:00,36.82,36.85,36.66,36.7,377800.0,24.3475,24.3673,24.2417,24.2681,377800.0
2008-11-10 13:15:00,36.69,36.72,36.62,36.68,316000.0,24.2615,24.2813,24.2152,24.2549,316000.0
2008-11-10 13:20:00,36.68,36.78,36.55,36.63,374700.0,24.2549,24.321,24.1689,24.2218,374700.0
2008-11-10 13:25:00,36.64,36.87,36.64,36.79,375100.0,24.2284,24.3805,24.2284,24.3276,375100.0
2008-11-10 13:30:00,36.77,36.9,36.76,36.78,260900.0,24.3144,24.4004,24.3078,24.321,260900.0
2008-11-10 13:35:00,36.8,37.04,36.77,36.97,400000.0,24.3342,24.4929,24.3144,24.4466,400000.0
2008-11-10 13:40:00,36.97,37.0,36.82,36.85,280000.0,24.4466,24.4665,24.3475,24.3673,280000.0
2008-11-10 13:45:00,36.84,36.84,36.65,36.78,332700.0,24.3607,24.3607,24.235,24.321,332700.0
2008-11-10 13:50:00,36.79,36.87,36.73,36.8,283500.0,24.3276,24.3805,24.2879,24.3342,283500.0
2008-11-10 13:55:00,36.81,37.02,36.79,36.91,509400.0,24.3408,24.4797,24.3276,24.407,509400.0
2008-11-10 14:00:00,36.91,37.02,36.77,36.8,417900.0,24.407,24.4797,24.3144,24.3342,417900.0
2008-11-10 14:05:00,36.79,37.05,36.78,36.99,408500.0,24.3276,24.4995,24.321,24.4599,408500.0
2008-11-10 14:10:00,36.99,37.03,36.76,36.83,325600.0,24.4599,24.4863,24.3078,24.3541,325600.0
2008-11-10 14:15:00,36.83,36.9,36.6,36.69,430800.0,24.3541,24.4004,24.202,24.2615,430800.0
2008-11-10 14:20:00,36.68,36.75,36.5,36.53,411100.0,24.2549,24.3012,24.1359,24.1557,411100.0
2008-11-10 14:25:00,36.52,36.56,36.41,36.5,447600.0,24.1491,24.1755,24.0763,24.1359,447600.0
2008-11-10 14:30:00,36.48,36.55,36.27,36.37,443600.0,24.1226,24.1689,23.9838,24.0499,443600.0
2008-11-10 14:35:00,36.37,36.5,36.32,36.47,440700.0,24.0499,24.1359,24.0168,24.116,440700.0
2008-11-10 14:40:00,36.47,36.67,36.46,36.64,404100.0,24.116,24.2483,24.1094,24.2284,404100.0
2008-11-10 14:45:00,36.63,36.67,36.37,36.44,450200.0,24.2218,24.2483,24.0499,24.0962,450200.0
2008-11-10 14:50:00,36.44,36.61,36.38,36.61,485700.0,24.0962,24.2086,24.0565,24.2086,485700.0
2008-11-10 14:55:00,36.61,36.7,36.53,36.62,442800.0,24.2086,24.2681,24.1557,24.2152,442800.0
2008-11-10 15:00:00,36.62,36.63,36.12,36.33,819500.0,24.2152,24.2218,23.8846,24.0234,819500.0
2008-11-10 15:05:00,36.32,36.34,36.08,36.16,827100.0,24.0168,24.03,23.8581,23.911,827100.0
2008-11-10 15:10:00,36.16,36.46,36.12,36.46,662400.0,23.911,24.1094,23.8846,24.1094,662400.0
2008-11-10 15:15:00,36.47,36.6,36.17,36.29,630000.0,24.116,24.202,23.9176,23.997,630000.0
2008-11-10 15:20:00,36.28,36.37,35.96,36.11,707800.0,23.9904,24.0499,23.7788,23.878,707800.0
2008-11-10 15:25:00,36.11,36.32,35.92,36.21,705400.0,23.878,24.0168,23.7523,23.9441,705400.0
2008-11-10 15:30:00,36.21,36.4,36.06,36.17,679700.0,23.9441,24.0697,23.8449,23.9176,679700.0
2008-11-10 15:35:00,36.17,36.25,35.69,35.71,1042600.0,23.9176,23.9705,23.6002,23.6135,1042600.0
2008-11-10 15:40:00,35.71,36.28,35.65,36.23,1081600.0,23.6135,23.9904,23.5738,23.9573,1081600.0
2008-11-10 15:45:00,36.23,36.24,35.9,36.19,877700.0,23.9573,23.9639,23.7391,23.9309,877700.0
2008-11-10 15:50:00,36.18,36.64,36.17,36.26,1303000.0,23.9242,24.2284,23.9176,23.9771,1303000.0
2008-11-10 15:55:00,36.26,36.5,36.11,36.46,1671700.0,23.9771,24.1359,23.878,24.1094,1671700.0
2008-11-11 09:30:00,35.74,36.19,35.74,36.07,664400.0,23.6333,23.9309,23.6333,23.8515,664400.0
2008-11-11 09:35:00,36.06,37.17,36.01,37.08,1378900.0,23.8449,24.5789,23.8118,24.5194,1378900.0
2008-11-11 09:40:00,37.08,37.45,36.75,37.23,1347500.0,24.5194,24.764,24.3012,24.6186,1347500.0
2008-11-11 09:45:00,37.15,37.24,36.19,36.64,1328500.0,24.5657,24.6252,23.9309,24.2284,1328500.0
2008-11-11 09:50:00,36.62,36.92,36.32,36.55,1512100.0,24.2152,24.4136,24.0168,24.1689,1512100.0
2008-11-11 09:55:00,36.57,36.6,35.9,36.18,1264100.0,24.1821,24.202,23.7391,23.9242,1264100.0
2008-11-11 10:00:00,36.19,36.55,36.0,36.33,1059000.0,23.9309,24.1689,23.8052,24.0234,1059000.0
2008-11-11 10:05:00,36.33,36.46,36.05,36.35,965100.0,24.0234,24.1094,23.8383,24.0367,965100.0
2008-11-11 10:10:00,36.35,36.54,36.3,36.42,1300400.0,24.0367,24.1623,24.0036,24.0829,1300400.0
2008-11-11 10:15:00,36.41,36.42,35.95,36.1,973100.0,24.0763,24.0829,23.7722,23.8713,973100.0
2008-11-11 10:20:00,36.1,36.12,35.84,36.1,795600.0,23.8713,23.8846,23.6994,23.8713,795600.0
2008-11-11 10:25:00,36.12,36.18,35.87,35.94,589100.0,23.8846,23.9242,23.7193,23.7655,589100.0
2008-11-11 10:30:00,35.96,36.15,35.86,36.09,625300.0,23.7788,23.9044,23.7126,23.8647,625300.0
2008-11-11 10:35:00,36.1,36.14,35.66,35.74,635300.0,23.8713,23.8978,23.5804,23.6333,635300.0
2008-11-11 10:40:00,35.74,35.8,35.53,35.64,616400.0,23.6333,23.673,23.4944,23.5672,616400.0
2008-11-11 10:45:00,35.63,35.8,35.56,35.79,481300.0,23.5606,23.673,23.5143,23.6664,481300.0
2008-11-11 10:50:00,35.79,35.86,35.72,35.78,328800.0,23.6664,23.7126,23.6201,23.6597,328800.0
2008-11-11 10:55:00,35.79,35.79,35.31,35.35,875300.0,23.6664,23.6664,23.349,23.3754,875300.0
2008-11-11 11:00:00,35.34,35.52,35.31,35.45,582400.0,23.3688,23.4878,23.349,23.4415,582400.0
2008-11-11 11:05:00,35.44,35.49,35.27,35.43,628000.0,23.4349,23.468,23.3225,23.4283,628000.0
2008-11-11 11:10:00,35.42,35.75,35.4,35.67,479000.0,23.4217,23.6399,23.4085,23.587,479000.0
2008-11-11 11:15:00,35.67,35.88,35.6,35.68,642500.0,23.587,23.7259,23.5407,23.5936,642500.0
2008-11-11 11:20:00,35.67,36.07,35.67,36.03,745600.0,23.587,23.8515,23.587,23.8251,745600.0
2008-11-11 11:25:00,36.02,36.03,35.78,35.84,592500.0,23.8184,23.8251,23.6597,23.6994,592500.0
2008-11-11 11:30:00,35.83,35.94,35.74,35.84,744200.0,23.6928,23.7655,23.6333,23.6994,744200.0
2008-11-11 11:35:00,35.84,35.92,35.75,35.91,606400.0,23.6994,23.7523,23.6399,23.7457,606400.0
2008-11-11 11:40:00,35.91,35.97,35.85,35.96,459100.0,23.7457,23.7854,23.706,23.7788,459100.0
2008-11-11 11:45:00,35.97,36.14,35.91,35.91,542100.0,23.7854,23.8978,23.7457,23.7457,542100.0
2008-11-11 11:50:00,35.9,36.14,35.78,36.11,450900.0,23.7391,23.8978,23.6597,23.878,450900.0
2008-11-11 11:55:00,36.11,36.11,35.83,35.84,429700.0,23.878,23.878,23.6928,23.6994,429700.0
2008-11-11 12:00:00,35.84,35.96,35.78,35.85,424800.0,23.6994,23.7788,23.6597,23.706,424800.0
2008-11-11 12:05:00,35.84,35.88,35.56,35.62,385300.0,23.6994,23.7259,23.5143,23.5539,385300.0
2008-11-11 12:10:00,35.62,35.79,35.56,35.74,411000.0,23.5539,23.6664,23.5143,23.6333,411000.0
2008-11-11 12:15:00,35.72,35.88,35.71,35.71,427700.0,23.6201,23.7259,23.6135,23.6135,427700.0
2008-11-11 12:20:00,35.72,35.78,35.4,35.42,500800.0,23.6201,23.6597,23.4085,23.4217,500800.0
2008-11-11 12:25:00,35.43,35.59,35.37,35.56,323100.0,23.4283,23.5341,23.3886,23.5143,323100.0
2008-11-11 12:30:00,35.56,35.82,35.55,35.81,406800.0,23.5143,23.6862,23.5077,23.6796,406800.0
2008-11-11 12:35:00,35.81,35.88,35.6,35.72,920300.0,23.6796,23.7259,23.5407,23.6201,920300.0
2008-11-11 12:40:00,35.72,35.93,35.7,35.88,406700.0,23.6201,23.7589,23.6068,23.7259,406700.0
2008-11-11 12:45:00,35.89,35.93,35.8,35.84,378300.0,23.7325,23.7589,23.673,23.6994,378300.0
2008-11-11 12:50:00,35.85,36.03,35.69,35.97,607100.0,23.706,23.8251,23.6002,23.7854,607100.0
2008-11-11 12:55:00,35.96,36.12,35.93,36.12,291000.0,23.7788,23.8846,23.7589,23.8846,291000.0
2008-11-11 13:00:00,36.12,36.14,35.91,36.03,391500.0,23.8846,23.8978,23.7457,23.8251,391500.0
2008-11-11 13:05:00,36.02,36.3,36.02,36.2,409700.0,23.8184,24.0036,23.8184,23.9375,409700.0
2008-11-11 13:10:00,36.2,36.3,36.12,36.19,495300.0,23.9375,24.0036,23.8846,23.9309,495300.0
2008-11-11 13:15:00,36.19,36.19,36.06,36.12,545500.0,23.9309,23.9309,23.8449,23.8846,545500.0
2008-11-11 13:20:00,36.12,36.21,35.88,35.91,478000.0,23.8846,23.9441,23.7259,23.7457,478000.0
2008-11-11 13:25:00,35.91,36.07,35.87,36.03,379100.0,23.7457,23.8515,23.7193,23.8251,379100.0
2008-11-11 13:30:00,36.03,36.09,35.73,35.76,458800.0,23.8251,23.8647,23.6267,23.6465,458800.0
2008-11-11 13:35:00,35.76,35.83,35.7,35.77,306000.0,23.6465,23.6928,23.6068,23.6531,306000.0
2008-11-11 13:40:00,35.77,35.95,35.74,35.9,373400.0,23.6531,23.7722,23.6333,23.7391,373400.0
2008-11-11 13:45:00,35.9,36.05,35.86,35.95,465900.0,23.7391,23.8383,23.7126,23.7722,465900.0
2008-11-11 13:50:00,35.95,36.36,35.9,36.29,884700.0,23.7722,24.0433,23.7391,23.997,884700.0
2008-11-11 13:55:00,36.27,36.44,36.16,36.41,1000000.0,23.9838,24.0962,23.911,24.0763,1000000.0
2008-11-11 14:00:00,36.4,36.53,36.21,36.22,950800.0,24.0697,24.1557,23.9441,23.9507,950800.0
2008-11-11 14:05:00,36.21,36.25,35.75,35.9,1316200.0,23.9441,23.9705,23.6399,23.7391,1316200.0
2008-11-11 14:10:00,35.89,36.15,35.86,36.03,620000.0,23.7325,23.9044,23.7126,23.8251,620000.0
2008-11-11 14:15:00,36.03,36.51,35.91,36.5,834600.0,23.8251,24.1425,23.7457,24.1359,834600.0
2008-11-11 14:20:00,36.49,36.78,36.43,36.52,1422000.0,24.1292,24.321,24.0896,24.1491,1422000.0
2008-11-11 14:25:00,36.52,37.0,36.52,36.95,1117600.0,24.1491,24.4665,24.1491,24.4334,1117600.0
2008-11-11 14:30:00,36.96,37.17,36.76,37.07,1110000.0,24.44,24.5789,24.3078,24.5128,1110000.0
2008-11-11 14:35:00,37.08,37.14,36.65,36.74,1017900.0,24.5194,24.5591,24.235,24.2946,1017900.0
2008-11-11 14:40:00,36.74,36.77,36.42,36.52,885300.0,24.2946,24.3144,24.0829,24.1491,885300.0
2008-11-11 14:45:00,36.51,36.77,36.46,36.59,643900.0,24.1425,24.3144,24.1094,24.1954,643900.0
2008-11-11 14:50:00,36.58,36.58,36.11,36.24,991000.0,24.1888,24.1888,23.878,23.9639,991000.0
2008-11-11 14:55:00,36.24,36.3,36.03,36.05,730300.0,23.9639,24.0036,23.8251,23.8383,730300.0
2008-11-11 15:00:00,36.05,36.18,35.91,36.13,809700.0,23.8383,23.9242,23.7457,23.8912,809700.0
2008-11-11 15:05:00,36.14,36.37,36.09,36.24,651900.0,23.8978,24.0499,23.8647,23.9639,651900.0
2008-11-11 15:10:00,36.24,36.37,36.13,36.31,640100.0,23.9639,24.0499,23.8912,24.0102,640100.0
2008-11-11 15:15:00,36.32,36.44,36.11,36.4,759500.0,24.0168,24.0962,23.878,24.0697,759500.0
2008-11-11 15:20:00,36.4,36.45,36.15,36.23,629900.0,24.0697,24.1028,23.9044,23.9573,629900.0
2008-11-11 15:25:00,36.24,36.25,36.05,36.12,724700.0,23.9639,23.9705,23.8383,23.8846,724700.0
2008-11-11 15:30:00,36.11,36.17,35.7,35.75,1082400.0,23.878,23.9176,23.6068,23.6399,1082400.0
2008-11-11 15:35:00,35.74,35.94,35.6,35.65,1276600.0,23.6333,23.7655,23.5407,23.5738,1276600.0
2008-11-11 15:40:00,35.64,36.2,35.6,35.91,1317400.0,23.5672,23.9375,23.5407,23.7457,1317400.0
2008-11-11 15:45:00,35.92,36.3,35.82,36.3,1174000.0,23.7523,24.0036,23.6862,24.0036,1174000.0
2008-11-11 15:50:00,36.29,36.35,36.07,36.34,1325600.0,23.997,24.0367,23.8515,24.03,1325600.0
2008-11-11 15:55:00,36.34,36.61,35.96,36.28,1756500.0,24.03,24.2086,23.7788,23.9904,1756500.0
2008-11-12 09:30:00,35.49,35.82,35.13,35.56,1210900.0,23.468,23.6862,23.2299,23.5143,1210900.0
2008-11-12 09:35:00,35.57,36.06,35.3,35.99,1241600.0,23.5209,23.8449,23.3423,23.7986,1241600.0
2008-11-12 09:40:00,35.99,36.15,35.61,35.79,623400.0,23.7986,23.9044,23.5473,23.6664,623400.0
2008-11-12 09:45:00,35.79,36.13,35.6,36.06,799800.0,23.6664,23.8912,23.5407,23.8449,799800.0
2008-11-12 09:50:00,36.06,36.3,35.98,36.1,853400.0,23.8449,24.0036,23.792,23.8713,853400.0
2008-11-12 09:55:00,36.09,36.15,35.8,35.81,571400.0,23.8647,23.9044,23.673,23.6796,571400.0
2008-11-12 10:00:00,35.8,36.07,35.74,35.99,733900.0,23.673,23.8515,23.6333,23.7986,733900.0
2008-11-12 10:05:00,35.99,36.07,35.76,35.81,845500.0,23.7986,23.8515,23.6465,23.6796,845500.0
2008-11-12 10:10:00,35.82,35.88,35.64,35.64,669900.0,23.6862,23.7259,23.5672,23.5672,669900.0
2008-11-12 10:15:00,35.64,35.71,35.32,35.47,594000.0,23.5672,23.6135,23.3556,23.4548,594000.0
2008-11-12 10:20:00,35.47,35.5,35.28,35.38,821700.0,23.4548,23.4746,23.3291,23.3952,821700.0
2008-11-12 10:25:00,35.36,35.45,35.29,35.3,612800.0,23.382,23.4415,23.3357,23.3423,612800.0
2008-11-12 10:30:00,35.3,35.43,35.08,35.16,946200.0,23.3423,23.4283,23.1969,23.2498,946200.0
2008-11-12 10:35:00,35.15,35.19,35.0,35.09,794900.0,23.2432,23.2696,23.144,23.2035,794900.0
2008-11-12 10:40:00,35.1,35.2,35.02,35.16,617400.0,23.2101,23.2762,23.1572,23.2498,617400.0
2008-11-12 10:45:00,35.16,35.25,34.95,35.18,952100.0,23.2498,23.3093,23.1109,23.263,952100.0
2008-11-12 10:50:00,35.2,35.33,35.13,35.14,527200.0,23.2762,23.3622,23.2299,23.2365,527200.0
2008-11-12 10:55:00,35.13,35.4,35.01,35.27,765600.0,23.2299,23.4085,23.1506,23.3225,765600.0
2008-11-12 11:00:00,35.27,35.31,35.05,35.15,588900.0,23.3225,23.349,23.177,23.2432,588900.0
2008-11-12 11:05:00,35.15,35.15,34.96,35.11,618200.0,23.2432,23.2432,23.1175,23.2167,618200.0
2008-11-12 11:10:00,35.1,35.18,35.01,35.06,590600.0,23.2101,23.263,23.1506,23.1836,590600.0
2008-11-12 11:15:00,35.07,35.14,34.95,35.07,639000.0,23.1903,23.2365,23.1109,23.1903,639000.0
2008-11-12 11:20:00,35.07,35.28,35.05,35.24,453100.0,23.1903,23.3291,23.177,23.3027,453100.0
2008-11-12 11:25:00,35.24,35.35,35.14,35.19,606600.0,23.3027,23.3754,23.2365,23.2696,606600.0
2008-11-12 11:30:00,35.2,35.35,35.05,35.13,502800.0,23.2762,23.3754,23.177,23.2299,502800.0
2008-11-12 11:35:00,35.13,35.18,34.95,34.96,469400.0,23.2299,23.263,23.1109,23.1175,469400.0
2008-11-12 11:40:00,34.96,35.06,34.91,34.91,469200.0,23.1175,23.1836,23.0845,23.0845,469200.0
2008-11-12 11:45:00,34.91,34.98,34.77,34.81,547100.0,23.0845,23.1307,22.9919,23.0183,547100.0
2008-11-12 11:50:00,34.84,34.88,34.65,34.87,461800.0,23.0382,23.0646,22.9125,23.058,461800.0
2008-11-12 11:55:00,34.87,35.02,34.84,34.96,424500.0,23.058,23.1572,23.0382,23.1175,424500.0
2008-11-12 12:00:00,34.96,35.05,34.89,35.05,288000.0,23.1175,23.177,23.0712,23.177,288000.0
2008-11-12 12:05:00,35.04,35.08,34.92,34.96,362700.0,23.1704,23.1969,23.0911,23.1175,362700.0
2008-11-12 12:10:00,34.97,35.02,34.82,34.92,381800.0,23.1241,23.1572,23.0249,23.0911,381800.0
2008-11-12 12:15:00,34.92,34.96,34.78,34.86,300200.0,23.0911,23.1175,22.9985,23.0514,300200.0
2008-11-12 12:20:00,34.86,35.0,34.75,34.97,353700.0,23.0514,23.144,22.9787,23.1241,353700.0
2008-11-12 12:25:00,34.97,35.16,34.96,35.09,404900.0,23.1241,23.2498,23.1175,23.2035,404900.0
2008-11-12 12:30:00,35.1,35.25,35.1,35.16,277600.0,23.2101,23.3093,23.2101,23.2498,277600.0
2008-11-12 12:35:00,35.15,35.36,35.1,35.32,452100.0,23.2432,23.382,23.2101,23.3556,452100.0
2008-11-12 12:40:00,35.32,35.42,35.17,35.18,403100.0,23.3556,23.4217,23.2564,23.263,403100.0
2008-11-12 12:45:00,35.18,35.28,35.1,35.11,326200.0,23.263,23.3291,23.2101,23.2167,326200.0
2008-11-12 12:50:00,35.13,35.29,35.04,35.22,410800.0,23.2299,23.3357,23.1704,23.2894,410800.0
2008-11-12 12:55:00,35.21,35.28,35.15,35.17,339400.0,23.2828,23.3291,23.2432,23.2564,339400.0
2008-11-12 13:00:00,35.17,35.33,35.08,35.14,465900.0,23.2564,23.3622,23.1969,23.2365,465900.0
2008-11-12 13:05:00,35.14,35.25,34.98,34.99,352700.0,23.2365,23.3093,23.1307,23.1374,352700.0
2008-11-12 13:10:00,34.99,35.06,34.71,34.73,509100.0,23.1374,23.1836,22.9522,22.9654,509100.0
2008-11-12 13:15:00,34.73,34.79,34.54,34.64,618400.0,22.9654,23.0051,22.8398,22.9059,618400.0
2008-11-12 13:20:00,34.64,34.84,34.6,34.81,672300.0,22.9059,23.0382,22.8795,23.0183,672300.0
2008-11-12 13:25:00,34.81,34.95,34.78,34.9,435300.0,23.0183,23.1109,22.9985,23.0778,435300.0
2008-11-12 13:30:00,34.91,34.91,34.55,34.58,506900.0,23.0845,23.0845,22.8464,22.8662,506900.0
2008-11-12 13:35:00,34.58,34.67,34.5,34.59,578600.0,22.8662,22.9258,22.8133,22.8729,578600.0
2008-11-12 13:40:00,34.59,34.74,34.57,34.72,353900.0,22.8729,22.972,22.8596,22.9588,353900.0
2008-11-12 13:45:00,34.71,34.71,34.6,34.6,291700.0,22.9522,22.9522,22.8795,22.8795,291700.0
2008-11-12 13:50:00,34.6,34.61,34.36,34.37,552200.0,22.8795,22.8861,22.7208,22.7274,552200.0
2008-11-12 13:55:00,34.37,34.6,34.33,34.6,648000.0,22.7274,22.8795,22.7009,22.8795,648000.0
2008-11-12 14:00:00,34.6,34.81,34.58,34.79,637900.0,22.8795,23.0183,22.8662,23.0051,637900.0
2008-11-12 14:05:00,34.8,34.8,34.51,34.64,562900.0,23.0117,23.0117,22.82,22.9059,562900.0
2008-11-12 14:10:00,34.64,34.7,34.41,34.44,508200.0,22.9059,22.9456,22.7538,22.7737,508200.0
2008-11-12 14:15:00,34.44,34.64,34.42,34.55,514300.0,22.7737,22.9059,22.7604,22.8464,514300.0
2008-11-12 14:20:00,34.55,34.72,34.54,34.71,416800.0,22.8464,22.9588,22.8398,22.9522,416800.0
2008-11-12 14:25:00,34.71,34.85,34.61,34.64,470200.0,22.9522,23.0448,22.8861,22.9059,470200.0
2008-11-12 14:30:00,34.64,35.11,34.62,34.99,948900.0,22.9059,23.2167,22.8927,23.1374,948900.0
2008-11-12 14:35:00,35.0,35.08,34.85,34.94,803100.0,23.144,23.1969,23.0448,23.1043,803100.0
2008-11-12 14:40:00,34.93,34.95,34.76,34.94,574300.0,23.0977,23.1109,22.9853,23.1043,574300.0
2008-11-12 14:45:00,34.93,35.08,34.8,34.82,487200.0,23.0977,23.1969,23.0117,23.0249,487200.0
2008-11-12 14:50:00,34.82,35.02,34.76,35.01,637400.0,23.0249,23.1572,22.9853,23.1506,637400.0
2008-11-12 14:55:00,35.01,35.02,34.64,34.64,587900.0,23.1506,23.1572,22.9059,22.9059,587900.0
2008-11-12 15:00:00,34.65,34.87,34.63,34.83,787200.0,22.9125,23.058,22.8993,23.0316,787200.0
2008-11-12 15:05:00,34.83,34.85,34.61,34.61,735100.0,23.0316,23.0448,22.8861,22.8861,735100.0
2008-11-12 15:10:00,34.61,34.87,34.6,34.77,758500.0,22.8861,23.058,22.8795,22.9919,758500.0
2008-11-12 15:15:00,34.77,34.81,34.6,34.73,772600.0,22.9919,23.0183,22.8795,22.9654,772600.0
2008-11-12 15:20:00,34.72,34.76,34.38,34.45,850100.0,22.9588,22.9853,22.734,22.7803,850100.0
2008-11-12 15:25:00,34.45,34.78,34.44,34.59,1114900.0,22.7803,22.9985,22.7737,22.8729,1114900.0
2008-11-12 15:30:00,34.59,34.83,34.46,34.46,843000.0,22.8729,23.0316,22.7869,22.7869,843000.0
2008-11-12 15:35:00,34.46,34.64,34.31,34.41,1324400.0,22.7869,22.9059,22.6877,22.7538,1324400.0
2008-11-12 15:40:00,34.4,34.89,34.31,34.87,1813400.0,22.7472,23.0712,22.6877,23.058,1813400.0
2008-11-12 15:45:00,34.87,34.96,34.57,34.63,1120000.0,23.058,23.1175,22.8596,22.8993,1120000.0
2008-11-12 15:50:00,34.65,34.84,34.62,34.71,1435100.0,22.9125,23.0382,22.8927,22.9522,1435100.0
2008-11-12 15:55:00,34.71,34.81,34.55,34.63,2504900.0,22.9522,23.0183,22.8464,22.8993,2504900.0
2008-11-13 09:30:00,34.64,34.98,34.57,34.76,1246700.0,22.9059,23.1307,22.8596,22.9853,1246700.0
2008-11-13 09:35:00,34.75,34.92,34.59,34.77,717100.0,22.9787,23.0911,22.8729,22.9919,717100.0
2008-11-13 09:40:00,34.76,34.79,34.6,34.68,1040800.0,22.9853,23.0051,22.8795,22.9324,1040800.0
2008-11-13 09:45:00,34.69,34.74,34.36,34.52,1147800.0,22.939,22.972,22.7208,22.8266,1147800.0
2008-11-13 09:50:00,34.52,34.76,34.46,34.62,892400.0,22.8266,22.9853,22.7869,22.8927,892400.0
2008-11-13 09:55:00,34.62,34.72,34.46,34.68,993500.0,22.8927,22.9588,22.7869,22.9324,993500.0
2008-11-13 10:00:00,34.68,35.36,34.63,35.18,1295900.0,22.9324,23.382,22.8993,23.263,1295900.0
2008-11-13 10:05:00,35.19,35.23,34.86,34.98,849900.0,23.2696,23.2961,23.0514,23.1307,849900.0
2008-11-13 10:10:00,34.98,35.28,34.91,35.09,785000.0,23.1307,23.3291,23.0845,23.2035,785000.0
2008-11-13 10:15:00,35.09,35.34,34.97,35.15,775000.0,23.2035,23.3688,23.1241,23.2432,775000.0
2008-11-13 10:20:00,35.14,35.79,35.13,35.49,1080000.0,23.2365,23.6664,23.2299,23.468,1080000.0
2008-11-13 10:25:00,35.48,35.71,35.36,35.6,1231000.0,23.4614,23.6135,23.382,23.5407,1231000.0
2008-11-13 10:30:00,35.63,35.74,35.31,35.36,587300.0,23.5606,23.6333,23.349,23.382,587300.0
2008-11-13 10:35:00,35.36,35.47,35.26,35.38,551200.0,23.382,23.4548,23.3159,23.3952,551200.0
2008-11-13 10:40:00,35.37,35.43,35.14,35.22,522400.0,23.3886,23.4283,23.2365,23.2894,522400.0
2008-11-13 10:45:00,35.21,35.24,35.0,35.03,562300.0,23.2828,23.3027,23.144,23.1638,562300.0
2008-11-13 10:50:00,35.04,35.19,35.04,35.11,523400.0,23.1704,23.2696,23.1704,23.2167,523400.0
2008-11-13 10:55:00,35.11,35.29,35.04,35.27,565800.0,23.2167,23.3357,23.1704,23.3225,565800.0
2008-11-13 11:00:00,35.28,35.43,35.13,35.37,712500.0,23.3291,23.4283,23.2299,23.3886,712500.0
2008-11-13 11:05:00,35.36,35.39,34.95,35.02,593500.0,23.382,23.4019,23.1109,23.1572,593500.0
2008-11-13 11:10:00,35.01,35.05,34.78,34.95,570400.0,23.1506,23.177,22.9985,23.1109,570400.0
2008-11-13 11:15:00,34.96,35.02,34.84,34.89,610300.0,23.1175,23.1572,23.0382,23.0712,610300.0
2008-11-13 11:20:00,34.89,35.19,34.85,35.16,597900.0,23.0712,23.2696,23.0448,23.2498,597900.0
2008-11-13 11:25:00,35.17,35.29,35.04,35.26,539500.0,23.2564,23.3357,23.1704,23.3159,539500.0
2008-11-13 11:30:00,35.27,35.35,35.11,35.13,367600.0,23.3225,23.3754,23.2167,23.2299,367600.0
2008-11-13 11:35:00,35.13,35.2,34.83,34.87,620900.0,23.2299,23.2762,23.0316,23.058,620900.0
2008-11-13 11:40:00,34.88,35.03,34.83,34.89,510300.0,23.0646,23.1638,23.0316,23.0712,510300.0
2008-11-13 11:45:00,34.91,35.26,34.89,35.09,532600.0,23.0845,23.3159,23.0712,23.2035,532600.0
2008-11-13 11:50:00,35.09,35.2,34.93,34.98,545100.0,23.2035,23.2762,23.0977,23.1307,545100.0
2008-11-13 11:55:00,34.98,35.04,34.85,34.93,522200.0,23.1307,23.1704,23.0448,23.0977,522200.0
2008-11-13 12:00:00,34.93,35.01,34.82,34.85,455100.0,23.0977,23.1506,23.0249,23.0448,455100.0
2008-11-13 12:05:00,34.85,34.85,34.64,34.68,419200.0,23.0448,23.0448,22.9059,22.9324,419200.0
2008-11-13 12:10:00,34.68,34.73,34.5,34.56,532300.0,22.9324,22.9654,22.8133,22.853,532300.0
2008-11-13 12:15:00,34.57,34.58,34.25,34.31,721900.0,22.8596,22.8662,22.648,22.6877,721900.0
2008-11-13 12:20:00,34.32,34.48,34.23,34.28,469000.0,22.6943,22.8001,22.6348,22.6679,469000.0
2008-11-13 12:25:00,34.28,34.36,34.11,34.15,715600.0,22.6679,22.7208,22.5554,22.5819,715600.0
2008-11-13 12:30:00,34.15,34.24,34.01,34.17,560300.0,22.5819,22.6414,22.4893,22.5951,560300.0
2008-11-13 12:35:00,34.18,34.46,34.15,34.46,706300.0,22.6017,22.7869,22.5819,22.7869,706300.0
2008-11-13 12:40:00,34.46,34.58,34.35,34.37,473700.0,22.7869,22.8662,22.7141,22.7274,473700.0
2008-11-13 12:45:00,34.36,34.49,34.02,34.08,810900.0,22.7208,22.8067,22.4959,22.5356,810900.0
2008-11-13 12:50:00,34.02,34.22,33.85,34.1,1087800.0,22.4959,22.6282,22.3835,22.5488,1087800.0
2008-11-13 12:55:00,34.1,34.16,33.55,33.58,907600.0,22.5488,22.5885,22.1851,22.205,907600.0
2008-11-13 13:00:00,33.58,33.86,33.54,33.85,880100.0,22.205,22.3901,22.1785,22.3835,880100.0
2008-11-13 13:05:00,33.85,34.15,33.84,34.01,959000.0,22.3835,22.5819,22.3769,22.4893,959000.0
2008-11-13 13:10:00,34.01,34.05,33.71,33.82,800600.0,22.4893,22.5158,22.2909,22.3637,800600.0
2008-11-13 13:15:00,33.81,34.16,33.78,33.9,747900.0,22.3571,22.5885,22.3372,22.4166,747900.0
2008-11-13 13:20:00,33.9,33.94,33.54,33.55,688700.0,22.4166,22.443,22.1785,22.1851,688700.0
2008-11-13 13:25:00,33.56,34.11,33.5,33.97,761700.0,22.1918,22.5554,22.1521,22.4629,761700.0
2008-11-13 13:30:00,33.97,34.3,33.92,34.16,766600.0,22.4629,22.6811,22.4298,22.5885,766600.0
2008-11-13 13:35:00,34.16,34.78,34.05,34.55,1027500.0,22.5885,22.9985,22.5158,22.8464,1027500.0
2008-11-13 13:40:00,34.57,34.69,34.18,34.64,1048100.0,22.8596,22.939,22.6017,22.9059,1048100.0
2008-11-13 13:45:00,34.65,34.84,34.2,34.2,915600.0,22.9125,23.0382,22.615,22.615,915600.0
2008-11-13 13:50:00,34.21,34.64,34.1,34.4,1397300.0,22.6216,22.9059,22.5488,22.7472,1397300.0
2008-11-13 13:55:00,34.41,34.48,33.63,33.8,1197400.0,22.7538,22.8001,22.238,22.3505,1197400.0
2008-11-13 14:00:00,33.8,34.1,33.78,34.03,801400.0,22.3505,22.5488,22.3372,22.5025,801400.0
2008-11-13 14:05:00,34.04,34.4,33.9,34.24,560500.0,22.5092,22.7472,22.4166,22.6414,560500.0
2008-11-13 14:10:00,34.24,34.46,34.14,34.25,688600.0,22.6414,22.7869,22.5753,22.648,688600.0
2008-11-13 14:15:00,34.24,34.49,34.1,34.16,754900.0,22.6414,22.8067,22.5488,22.5885,754900.0
2008-11-13 14:20:00,34.17,34.53,34.15,34.38,679800.0,22.5951,22.8332,22.5819,22.734,679800.0
2008-11-13 14:25:00,34.39,34.92,34.3,34.65,804700.0,22.7406,23.0911,22.6811,22.9125,804700.0
2008-11-13 14:30:00,34.64,34.9,34.25,34.27,886700.0,22.9059,23.0778,22.648,22.6612,886700.0
2008-11-13 14:35:00,34.27,34.95,34.15,34.91,1167400.0,22.6612,23.1109,22.5819,23.0845,1167400.0
2008-11-13 14:40:00,34.89,34.95,34.55,34.74,810000.0,23.0712,23.1109,22.8464,22.972,810000.0
2008-11-13 14:45:00,34.75,35.3,34.64,34.86,1015900.0,22.9787,23.3423,22.9059,23.0514,1015900.0
2008-11-13 14:50:00,34.86,35.05,34.52,34.66,783800.0,23.0514,23.177,22.8266,22.9191,783800.0
2008-11-13 14:55:00,34.67,35.1,34.64,34.8,584600.0,22.9258,23.2101,22.9059,23.0117,584600.0
2008-11-13 15:00:00,34.79,35.01,34.45,34.5,592700.0,23.0051,23.1506,22.7803,22.8133,592700.0
2008-11-13 15:05:00,34.5,34.59,33.95,34.08,797600.0,22.8133,22.8729,22.4496,22.5356,797600.0
2008-11-13 15:10:00,34.1,34.56,34.03,34.36,1091900.0,22.5488,22.853,22.5025,22.7208,1091900.0
2008-11-13 15:15:00,34.36,34.77,34.08,34.55,969700.0,22.7208,22.9919,22.5356,22.8464,969700.0
2008-11-13 15:20:00,34.56,35.11,34.5,35.09,1130300.0,22.853,23.2167,22.8133,23.2035,1130300.0
2008-11-13 15:25:00,35.1,35.69,34.94,35.68,1058000.0,23.2101,23.6002,23.1043,23.5936,1058000.0
2008-11-13 15:30:00,35.69,35.99,35.4,35.89,1218500.0,23.6002,23.7986,23.4085,23.7325,1218500.0
2008-11-13 15:35:00,35.85,36.31,35.75,36.16,1466200.0,23.706,24.0102,23.6399,23.911,1466200.0
2008-11-13 15:40:00,36.17,36.65,36.17,36.38,1262600.0,23.9176,24.235,23.9176,24.0565,1262600.0
2008-11-13 15:45:00,36.38,36.55,35.91,36.0,1567200.0,24.0565,24.1689,23.7457,23.8052,1567200.0
2008-11-13 15:50:00,35.99,36.93,35.96,36.93,2089700.0,23.7986,24.4202,23.7788,24.4202,2089700.0
2008-11-13 15:55:00,36.94,37.5,36.88,37.36,3007700.0,24.4268,24.7971,24.3871,24.7045,3007700.0
2008-11-14 09:30:00,36.25,36.67,36.02,36.55,1164900.0,23.9705,24.2483,23.8184,24.1689,1164900.0
2008-11-14 09:35:00,36.56,36.75,36.48,36.7,1170500.0,24.1755,24.3012,24.1226,24.2681,1170500.0
2008-11-14 09:40:00,36.7,36.8,36.39,36.51,1007800.0,24.2681,24.3342,24.0631,24.1425,1007800.0
2008-11-14 09:45:00,36.49,36.8,36.3,36.43,1117700.0,24.1292,24.3342,24.0036,24.0896,1117700.0
2008-11-14 09:50:00,36.42,36.59,36.25,36.39,727900.0,24.0829,24.1954,23.9705,24.0631,727900.0
2008-11-14 09:55:00,36.4,36.61,36.32,36.43,840300.0,24.0697,24.2086,24.0168,24.0896,840300.0
2008-11-14 10:00:00,36.42,36.57,36.16,36.22,866800.0,24.0829,24.1821,23.911,23.9507,866800.0
2008-11-14 10:05:00,36.21,36.27,35.85,35.99,925500.0,23.9441,23.9838,23.706,23.7986,925500.0
2008-11-14 10:10:00,35.98,36.0,35.54,35.54,794400.0,23.792,23.8052,23.501,23.501,794400.0
2008-11-14 10:15:00,35.53,35.85,35.5,35.62,887900.0,23.4944,23.706,23.4746,23.5539,887900.0
2008-11-14 10:20:00,35.62,35.68,35.42,35.53,710300.0,23.5539,23.5936,23.4217,23.4944,710300.0
2008-11-14 10:25:00,35.53,35.75,35.48,35.73,608800.0,23.4944,23.6399,23.4614,23.6267,608800.0
2008-11-14 10:30:00,35.72,35.76,35.6,35.66,523000.0,23.6201,23.6465,23.5407,23.5804,523000.0
2008-11-14 10:35:00,35.65,35.75,35.5,35.52,872000.0,23.5738,23.6399,23.4746,23.4878,872000.0
2008-11-14 10:40:00,35.53,35.61,35.38,35.39,1168600.0,23.4944,23.5473,23.3952,23.4019,1168600.0
2008-11-14 10:45:00,35.4,35.48,35.22,35.38,690500.0,23.4085,23.4614,23.2894,23.3952,690500.0
2008-11-14 10:50:00,35.37,35.44,35.3,35.38,567800.0,23.3886,23.4349,23.3423,23.3952,567800.0
2008-11-14 10:55:00,35.36,35.42,35.2,35.2,586800.0,23.382,23.4217,23.2762,23.2762,586800.0
2008-11-14 11:00:00,35.21,35.26,35.06,35.12,660100.0,23.2828,23.3159,23.1836,23.2233,660100.0
2008-11-14 11:05:00,35.12,35.34,34.95,35.31,687700.0,23.2233,23.3688,23.1109,23.349,687700.0
2008-11-14 11:10:00,35.32,35.56,35.3,35.47,681600.0,23.3556,23.5143,23.3423,23.4548,681600.0
2008-11-14 11:15:00,35.47,35.7,35.43,35.58,669700.0,23.4548,23.6068,23.4283,23.5275,669700.0
2008-11-14 11:20:00,35.58,35.59,35.2,35.26,558200.0,23.5275,23.5341,23.2762,23.3159,558200.0
2008-11-14 11:25:00,35.26,35.48,35.12,35.13,607200.0,23.3159,23.4614,23.2233,23.2299,607200.0
2008-11-14 11:30:00,35.13,35.13,34.98,35.03,604800.0,23.2299,23.2299,23.1307,23.1638,604800.0
2008-11-14 11:35:00,35.02,35.13,34.77,34.8,561600.0,23.1572,23.2299,22.9919,23.0117,561600.0
2008-11-14 11:40:00,34.8,34.87,34.65,34.73,600800.0,23.0117,23.058,22.9125,22.9654,600800.0
2008-11-14 11:45:00,34.74,34.92,34.67,34.89,600800.0,22.972,23.0911,22.9258,23.0712,600800.0
2008-11-14 11:50:00,34.89,34.95,34.74,34.75,477000.0,23.0712,23.1109,22.972,22.9787,477000.0
2008-11-14 11:55:00,34.76,34.84,34.57,34.71,428600.0,22.9853,23.0382,22.8596,22.9522,428600.0
2008-11-14 12:00:00,34.72,34.74,34.52,34.53,599800.0,22.9588,22.972,22.8266,22.8332,599800.0
2008-11-14 12:05:00,34.53,34.73,34.46,34.71,511100.0,22.8332,22.9654,22.7869,22.9522,511100.0
2008-11-14 12:10:00,34.7,34.74,34.52,34.73,318200.0,22.9456,22.972,22.8266,22.9654,318200.0
2008-11-14 12:15:00,34.73,34.75,34.41,34.55,510600.0,22.9654,22.9787,22.7538,22.8464,510600.0
2008-11-14 12:20:00,34.54,34.68,34.41,34.44,475500.0,22.8398,22.9324,22.7538,22.7737,475500.0
2008-11-14 12:25:00,34.43,34.66,34.39,34.4,677900.0,22.767,22.9191,22.7406,22.7472,677900.0
2008-11-14 12:30:00,34.4,34.47,34.31,34.34,456000.0,22.7472,22.7935,22.6877,22.7075,456000.0
2008-11-14 12:35:00,34.35,34.76,34.35,34.74,501600.0,22.7141,22.9853,22.7141,22.972,501600.0
2008-11-14 12:40:00,34.75,34.96,34.75,34.85,391100.0,22.9787,23.1175,22.9787,23.0448,391100.0
2008-11-14 12:45:00,34.85,35.1,34.83,34.84,358700.0,23.0448,23.2101,23.0316,23.0382,358700.0
2008-11-14 12:50:00,34.85,35.08,34.84,34.9,355900.0,23.0448,23.1969,23.0382,23.0778,355900.0
2008-11-14 12:55:00,34.91,35.16,34.91,35.02,472000.0,23.0845,23.2498,23.0845,23.1572,472000.0
2008-11-14 13:00:00,35.02,35.05,34.83,34.87,409700.0,23.1572,23.177,23.0316,23.058,409700.0
2008-11-14 13:05:00,34.87,34.95,34.76,34.9,315000.0,23.058,23.1109,22.9853,23.0778,315000.0
2008-11-14 13:10:00,34.9,34.91,34.62,34.67,353700.0,23.0778,23.0845,22.8927,22.9258,353700.0
2008-11-14 13:15:00,34.67,34.85,34.57,34.8,300100.0,22.9258,23.0448,22.8596,23.0117,300100.0
2008-11-14 13:20:00,34.8,34.93,34.67,34.93,314600.0,23.0117,23.0977,22.9258,23.0977,314600.0
2008-11-14 13:25:00,34.93,35.3,34.88,35.27,471800.0,23.0977,23.3423,23.0646,23.3225,471800.0
2008-11-14 13:30:00,35.27,35.48,34.8,35.23,566900.0,23.3225,23.4614,23.0117,23.2961,566900.0
2008-11-14 13:35:00,35.23,35.34,35.07,35.2,400800.0,23.2961,23.3688,23.1903,23.2762,400800.0
2008-11-14 13:40:00,35.2,35.43,35.07,35.09,429700.0,23.2762,23.4283,23.1903,23.2035,429700.0
2008-11-14 13:45:00,35.09,35.24,34.96,35.24,427200.0,23.2035,23.3027,23.1175,23.3027,427200.0
2008-11-14 13:50:00,35.24,35.43,35.15,35.23,366300.0,23.3027,23.4283,23.2432,23.2961,366300.0
2008-11-14 13:55:00,35.24,35.52,35.22,35.31,481200.0,23.3027,23.4878,23.2894,23.349,481200.0
2008-11-14 14:00:00,35.31,35.52,35.19,35.49,525300.0,23.349,23.4878,23.2696,23.468,525300.0
2008-11-14 14:05:00,35.49,35.76,35.48,35.71,618800.0,23.468,23.6465,23.4614,23.6135,618800.0
2008-11-14 14:10:00,35.71,35.84,35.64,35.71,547300.0,23.6135,23.6994,23.5672,23.6135,547300.0
2008-11-14 14:15:00,35.71,36.2,35.71,36.2,789800.0,23.6135,23.9375,23.6135,23.9375,789800.0
2008-11-14 14:20:00,36.2,36.23,35.87,35.99,647500.0,23.9375,23.9573,23.7193,23.7986,647500.0
2008-11-14 14:25:00,36.0,36.26,35.92,36.02,677200.0,23.8052,23.9771,23.7523,23.8184,677200.0
2008-11-14 14:30:00,36.02,36.07,35.72,35.87,508200.0,23.8184,23.8515,23.6201,23.7193,508200.0
2008-11-14 14:35:00,35.88,36.14,35.81,35.98,516900.0,23.7259,23.8978,23.6796,23.792,516900.0
2008-11-14 14:40:00,35.98,36.34,35.97,36.17,913100.0,23.792,24.03,23.7854,23.9176,913100.0
2008-11-14 14:45:00,36.18,36.25,35.96,36.1,746600.0,23.9242,23.9705,23.7788,23.8713,746600.0
2008-11-14 14:50:00,36.1,36.2,35.96,36.06,683300.0,23.8713,23.9375,23.7788,23.8449,683300.0
2008-11-14 14:55:00,36.07,36.91,36.04,36.52,850400.0,23.8515,24.407,23.8317,24.1491,850400.0
2008-11-14 15:00:00,36.53,36.79,36.32,36.37,981600.0,24.1557,24.3276,24.0168,24.0499,981600.0
2008-11-14 15:05:00,36.38,36.49,36.16,36.39,859200.0,24.0565,24.1292,23.911,24.0631,859200.0
2008-11-14 15:10:00,36.37,36.42,36.02,36.34,676800.0,24.0499,24.0829,23.8184,24.03,676800.0
2008-11-14 15:15:00,36.34,36.5,35.76,35.83,765600.0,24.03,24.1359,23.6465,23.6928,765600.0
2008-11-14 15:20:00,35.83,36.32,35.78,36.22,651400.0,23.6928,24.0168,23.6597,23.9507,651400.0
2008-11-14 15:25:00,36.22,36.34,36.02,36.18,714800.0,23.9507,24.03,23.8184,23.9242,714800.0
2008-11-14 15:30:00,36.19,36.24,35.24,35.4,1093800.0,23.9309,23.9639,23.3027,23.4085,1093800.0
2008-11-14 15:35:00,35.39,35.67,35.32,35.52,943500.0,23.4019,23.587,23.3556,23.4878,943500.0
2008-11-14 15:40:00,35.5,35.52,35.03,35.25,1076100.0,23.4746,23.4878,23.1638,23.3093,1076100.0
2008-11-14 15:45:00,35.24,35.5,35.16,35.23,993200.0,23.3027,23.4746,23.2498,23.2961,993200.0
2008-11-14 15:50:00,35.24,35.51,34.98,35.0,1261000.0,23.3027,23.4812,23.1307,23.144,1261000.0
2008-11-14 15:55:00,35.0,35.03,34.16,34.29,2627300.0,23.144,23.1638,22.5885,22.6745,2627300.0
2008-11-17 09:30:00,33.82,33.94,33.23,33.38,1217200.0,22.3637,22.443,21.9735,22.0727,1217200.0
2008-11-17 09:35:00,33.36,34.3,33.35,33.9,1208600.0,22.0595,22.6811,22.0529,22.4166,1208600.0
2008-11-17 09:40:00,33.9,34.09,33.53,33.87,1033100.0,22.4166,22.5422,22.1719,22.3967,1033100.0
2008-11-17 09:45:00,33.87,33.95,33.57,33.87,851200.0,22.3967,22.4496,22.1984,22.3967,851200.0
2008-11-17 09:50:00,33.86,33.93,33.55,33.81,944600.0,22.3901,22.4364,22.1851,22.3571,944600.0
2008-11-17 09:55:00,33.8,33.94,33.72,33.89,677500.0,22.3505,22.443,22.2976,22.41,677500.0
2008-11-17 10:00:00,33.89,33.9,33.57,33.58,613600.0,22.41,22.4166,22.1984,22.205,613600.0
2008-11-17 10:05:00,33.6,33.6,33.32,33.48,814500.0,22.2182,22.2182,22.0331,22.1389,814500.0
2008-11-17 10:10:00,33.47,33.5,33.23,33.25,632300.0,22.1322,22.1521,21.9735,21.9868,632300.0
2008-11-17 10:15:00,33.24,33.25,32.92,32.93,1011400.0,21.9802,21.9868,21.7686,21.7752,1011400.0
2008-11-17 10:20:00,32.94,33.1,32.68,33.04,1183000.0,21.7818,21.8876,21.6099,21.8479,1183000.0
2008-11-17 10:25:00,33.04,33.07,32.92,33.04,625100.0,21.8479,21.8677,21.7686,21.8479,625100.0
2008-11-17 10:30:00,33.03,33.17,32.83,33.14,686100.0,21.8413,21.9339,21.709,21.914,686100.0
2008-11-17 10:35:00,33.15,33.17,33.02,33.06,508000.0,21.9206,21.9339,21.8347,21.8611,508000.0
2008-11-17 10:40:00,33.07,33.17,32.89,33.07,557400.0,21.8677,21.9339,21.7487,21.8677,557400.0
2008-11-17 10:45:00,33.07,33.1,32.87,33.04,469500.0,21.8677,21.8876,21.7355,21.8479,469500.0
2008-11-17 10:50:00,33.04,33.1,32.9,32.9,417700.0,21.8479,21.8876,21.7553,21.7553,417700.0
2008-11-17 10:55:00,32.9,32.91,32.66,32.7,717100.0,21.7553,21.7619,21.5966,21.6231,717100.0
2008-11-17 11:00:00,32.71,33.03,32.7,33.02,540900.0,21.6297,21.8413,21.6231,21.8347,540900.0
2008-11-17 11:05:00,33.01,33.06,32.93,33.03,517400.0,21.8281,21.8611,21.7752,21.8413,517400.0
2008-11-17 11:10:00,33.03,33.25,32.99,33.04,571400.0,21.8413,21.9868,21.8148,21.8479,571400.0
2008-11-17 11:15:00,33.05,33.05,32.76,32.79,550000.0,21.8545,21.8545,21.6628,21.6826,550000.0
2008-11-17 11:20:00,32.79,32.87,32.6,32.61,461200.0,21.6826,21.7355,21.557,21.5636,461200.0
2008-11-17 11:25:00,32.62,32.73,32.55,32.58,533700.0,21.5702,21.6429,21.5239,21.5437,533700.0
2008-11-17 11:30:00,32.6,32.72,32.56,32.7,480200.0,21.557,21.6363,21.5305,21.6231,480200.0
2008-11-17 11:35:00,32.71,32.9,32.61,32.88,532900.0,21.6297,21.7553,21.5636,21.7421,532900.0
2008-11-17 11:40:00,32.87,32.95,32.76,32.93,647600.0,21.7355,21.7884,21.6628,21.7752,647600.0
2008-11-17 11:45:00,32.92,33.41,32.92,33.35,1030100.0,21.7686,22.0926,21.7686,22.0529,1030100.0
2008-11-17 11:50:00,33.36,33.93,33.34,33.9,1274200.0,22.0595,22.4364,22.0463,22.4166,1274200.0
2008-11-17 11:55:00,33.9,33.92,33.59,33.68,843200.0,22.4166,22.4298,22.2116,22.2711,843200.0
2008-11-17 12:00:00,33.68,33.8,33.53,33.59,687900.0,22.2711,22.3505,22.1719,22.2116,687900.0
2008-11-17 12:05:00,33.59,33.9,33.55,33.82,636700.0,22.2116,22.4166,22.1851,22.3637,636700.0
2008-11-17 12:10:00,33.82,34.25,33.79,34.24,1212400.0,22.3637,22.648,22.3438,22.6414,1212400.0
2008-11-17 12:15:00,34.24,34.41,34.11,34.24,1076400.0,22.6414,22.7538,22.5554,22.6414,1076400.0
2008-11-17 12:20:00,34.24,34.5,34.08,34.35,901800.0,22.6414,22.8133,22.5356,22.7141,901800.0
2008-11-17 12:25:00,34.34,34.36,34.0,34.32,683700.0,22.7075,22.7208,22.4827,22.6943,683700.0
2008-11-17 12:30:00,34.33,34.5,34.29,34.47,562500.0,22.7009,22.8133,22.6745,22.7935,562500.0
2008-11-17 12:35:00,34.47,34.49,34.1,34.16,676900.0,22.7935,22.8067,22.5488,22.5885,676900.0
2008-11-17 12:40:00,34.15,34.44,34.14,34.41,427200.0,22.5819,22.7737,22.5753,22.7538,427200.0
2008-11-17 12:45:00,34.43,34.87,34.36,34.68,956000.0,22.767,23.058,22.7208,22.9324,956000.0
2008-11-17 12:50:00,34.68,34.68,34.39,34.43,594600.0,22.9324,22.9324,22.7406,22.767,594600.0
2008-11-17 12:55:00,34.43,34.48,34.16,34.2,473600.0,22.767,22.8001,22.5885,22.615,473600.0
2008-11-17 13:00:00,34.2,34.28,33.98,33.98,586900.0,22.615,22.6679,22.4695,22.4695,586900.0
2008-11-17 13:05:00,33.98,34.25,33.93,34.01,642500.0,22.4695,22.648,22.4364,22.4893,642500.0
2008-11-17 13:10:00,34.01,34.03,33.76,33.92,668300.0,22.4893,22.5025,22.324,22.4298,668300.0
2008-11-17 13:15:00,33.93,33.93,33.59,33.75,408800.0,22.4364,22.4364,22.2116,22.3174,408800.0
2008-11-17 13:20:00,33.76,34.0,33.75,34.0,449200.0,22.324,22.4827,22.3174,22.4827,449200.0
2008-11-17 13:25:00,34.0,34.1,33.9,34.03,602400.0,22.4827,22.5488,22.4166,22.5025,602400.0
2008-11-17 13:30:00,34.03,34.12,33.8,33.81,370500.0,22.5025,22.5621,22.3505,22.3571,370500.0
2008-11-17 13:35:00,33.82,33.89,33.7,33.84,371200.0,22.3637,22.41,22.2843,22.3769,371200.0
2008-11-17 13:40:00,33.83,33.85,33.54,33.65,390800.0,22.3703,22.3835,22.1785,22.2513,390800.0
2008-11-17 13:45:00,33.66,33.85,33.66,33.76,305300.0,22.2579,22.3835,22.2579,22.324,305300.0
2008-11-17 13:50:00,33.76,34.09,33.71,33.92,436500.0,22.324,22.5422,22.2909,22.4298,436500.0
2008-11-17 13:55:00,33.92,34.08,33.9,33.95,372500.0,22.4298,22.5356,22.4166,22.4496,372500.0
2008-11-17 14:00:00,33.94,33.98,33.68,33.74,359500.0,22.443,22.4695,22.2711,22.3108,359500.0
2008-11-17 14:05:00,33.74,33.84,33.64,33.78,600800.0,22.3108,22.3769,22.2447,22.3372,600800.0
2008-11-17 14:10:00,33.77,34.08,33.72,33.92,410200.0,22.3306,22.5356,22.2976,22.4298,410200.0
2008-11-17 14:15:00,33.92,34.07,33.79,33.93,436100.0,22.4298,22.529,22.3438,22.4364,436100.0
2008-11-17 14:20:00,33.93,34.15,33.82,33.86,513200.0,22.4364,22.5819,22.3637,22.3901,513200.0
2008-11-17 14:25:00,33.86,33.9,33.54,33.65,598200.0,22.3901,22.4166,22.1785,22.2513,598200.0
2008-11-17 14:30:00,33.64,33.71,33.45,33.58,596900.0,22.2447,22.2909,22.119,22.205,596900.0
2008-11-17 14:35:00,33.57,33.95,33.52,33.88,689900.0,22.1984,22.4496,22.1653,22.4034,689900.0
2008-11-17 14:40:00,33.87,34.22,33.78,34.15,688900.0,22.3967,22.6282,22.3372,22.5819,688900.0
2008-11-17 14:45:00,34.14,34.16,33.64,33.74,753000.0,22.5753,22.5885,22.2447,22.3108,753000.0
2008-11-17 14:50:00,33.75,34.0,33.58,33.65,621400.0,22.3174,22.4827,22.205,22.2513,621400.0
2008-11-17 14:55:00,33.66,33.83,33.49,33.54,425300.0,22.2579,22.3703,22.1455,22.1785,425300.0
2008-11-17 15:00:00,33.53,33.79,33.35,33.72,665800.0,22.1719,22.3438,22.0529,22.2976,665800.0
2008-11-17 15:05:00,33.72,33.74,33.47,33.61,411200.0,22.2976,22.3108,22.1322,22.2248,411200.0
2008-11-17 15:10:00,33.61,33.69,33.36,33.62,732400.0,22.2248,22.2777,22.0595,22.2314,732400.0
2008-11-17 15:15:00,33.62,33.88,33.6,33.66,725900.0,22.2314,22.4034,22.2182,22.2579,725900.0
2008-11-17 15:20:00,33.67,33.86,33.48,33.56,659100.0,22.2645,22.3901,22.1389,22.1918,659100.0
2008-11-17 15:25:00,33.56,33.8,33.37,33.77,632700.0,22.1918,22.3505,22.0661,22.3306,632700.0
2008-11-17 15:30:00,33.77,33.87,33.57,33.67,727900.0,22.3306,22.3967,22.1984,22.2645,727900.0
2008-11-17 15:35:00,33.67,33.8,33.33,33.52,1148100.0,22.2645,22.3505,22.0397,22.1653,1148100.0
2008-11-17 15:40:00,33.5,33.7,33.39,33.57,1039100.0,22.1521,22.2843,22.0793,22.1984,1039100.0
2008-11-17 15:45:00,33.58,33.67,33.2,33.27,919200.0,22.205,22.2645,21.9537,22.0,919200.0
2008-11-17 15:50:00,33.27,33.39,32.95,33.0,1411100.0,22.0,22.0793,21.7884,21.8215,1411100.0
2008-11-17 15:55:00,32.98,33.0,32.5,32.69,2788500.0,21.8082,21.8215,21.4908,21.6165,2788500.0
2008-11-18 09:30:00,32.76,32.92,32.53,32.72,1072100.0,21.6628,21.7686,21.5107,21.6363,1072100.0
2008-11-18 09:35:00,32.73,33.1,32.66,32.96,899400.0,21.6429,21.8876,21.5966,21.795,899400.0
2008-11-18 09:40:00,32.96,33.07,32.61,32.75,759000.0,21.795,21.8677,21.5636,21.6561,759000.0
2008-11-18 09:45:00,32.76,32.89,32.61,32.85,690400.0,21.6628,21.7487,21.5636,21.7223,690400.0
2008-11-18 09:50:00,32.85,32.99,32.51,32.51,663900.0,21.7223,21.8148,21.4974,21.4974,663900.0
2008-11-18 09:55:00,32.52,32.73,32.46,32.7,1023900.0,21.5041,21.6429,21.4644,21.6231,1023900.0
2008-11-18 10:00:00,32.7,32.7,32.4,32.51,790500.0,21.6231,21.6231,21.4247,21.4974,790500.0
2008-11-18 10:05:00,32.52,32.55,32.35,32.4,1168100.0,21.5041,21.5239,21.3916,21.4247,1168100.0
2008-11-18 10:10:00,32.4,32.6,32.32,32.35,1437900.0,21.4247,21.557,21.3718,21.3916,1437900.0
2008-11-18 10:15:00,32.35,32.83,32.34,32.83,1106700.0,21.3916,21.709,21.385,21.709,1106700.0
2008-11-18 10:20:00,32.83,33.0,32.72,32.75,1095900.0,21.709,21.8215,21.6363,21.6561,1095900.0
2008-11-18 10:25:00,32.75,33.05,32.74,33.0,909700.0,21.6561,21.8545,21.6495,21.8215,909700.0
2008-11-18 10:30:00,33.0,33.01,32.78,32.81,559100.0,21.8215,21.8281,21.676,21.6958,559100.0
2008-11-18 10:35:00,32.81,32.9,32.56,32.73,773700.0,21.6958,21.7553,21.5305,21.6429,773700.0
2008-11-18 10:40:00,32.73,32.88,32.53,32.54,569700.0,21.6429,21.7421,21.5107,21.5173,569700.0
2008-11-18 10:45:00,32.54,32.67,32.4,32.56,533100.0,21.5173,21.6032,21.4247,21.5305,533100.0
2008-11-18 10:50:00,32.57,32.59,32.25,32.45,819900.0,21.5371,21.5503,21.3255,21.4578,819900.0
2008-11-18 10:55:00,32.44,32.61,32.35,32.5,904300.0,21.4511,21.5636,21.3916,21.4908,904300.0
2008-11-18 11:00:00,32.49,32.51,32.25,32.31,580700.0,21.4842,21.4974,21.3255,21.3652,580700.0
2008-11-18 11:05:00,32.32,32.4,32.28,32.33,518100.0,21.3718,21.4247,21.3453,21.3784,518100.0
2008-11-18 11:10:00,32.33,32.63,32.33,32.55,807000.0,21.3784,21.5768,21.3784,21.5239,807000.0
2008-11-18 11:15:00,32.55,32.67,32.53,32.61,453500.0,21.5239,21.6032,21.5107,21.5636,453500.0
2008-11-18 11:20:00,32.61,32.74,32.48,32.51,502300.0,21.5636,21.6495,21.4776,21.4974,502300.0
2008-11-18 11:25:00,32.5,32.6,32.4,32.52,422400.0,21.4908,21.557,21.4247,21.5041,422400.0
2008-11-18 11:30:00,32.53,32.67,32.44,32.67,386800.0,21.5107,21.6032,21.4511,21.6032,386800.0
2008-11-18 11:35:00,32.67,32.97,32.64,32.76,501100.0,21.6032,21.8016,21.5834,21.6628,501100.0
2008-11-18 11:40:00,32.76,32.82,32.69,32.78,550900.0,21.6628,21.7024,21.6165,21.676,550900.0
2008-11-18 11:45:00,32.78,32.94,32.65,32.78,468300.0,21.676,21.7818,21.59,21.676,468300.0
2008-11-18 11:50:00,32.78,33.01,32.72,32.84,579200.0,21.676,21.8281,21.6363,21.7157,579200.0
2008-11-18 11:55:00,32.84,33.0,32.84,33.0,641500.0,21.7157,21.8215,21.7157,21.8215,641500.0
2008-11-18 12:00:00,33.0,33.0,32.87,32.87,458600.0,21.8215,21.8215,21.7355,21.7355,458600.0
2008-11-18 12:05:00,32.88,32.96,32.78,32.88,863600.0,21.7421,21.795,21.676,21.7421,863600.0
2008-11-18 12:10:00,32.88,32.95,32.78,32.92,470200.0,21.7421,21.7884,21.676,21.7686,470200.0
2008-11-18 12:15:00,32.92,33.0,32.85,32.87,469600.0,21.7686,21.8215,21.7223,21.7355,469600.0
2008-11-18 12:20:00,32.86,32.94,32.8,32.91,450300.0,21.7289,21.7818,21.6892,21.7619,450300.0
2008-11-18 12:25:00,32.91,32.94,32.83,32.88,416200.0,21.7619,21.7818,21.709,21.7421,416200.0
2008-11-18 12:30:00,32.89,32.89,32.58,32.63,408300.0,21.7487,21.7487,21.5437,21.5768,408300.0
2008-11-18 12:35:00,32.62,32.68,32.49,32.56,556900.0,21.5702,21.6099,21.4842,21.5305,556900.0
2008-11-18 12:40:00,32.56,32.63,32.48,32.48,332600.0,21.5305,21.5768,21.4776,21.4776,332600.0
2008-11-18 12:45:00,32.47,32.53,32.38,32.49,411000.0,21.471,21.5107,21.4115,21.4842,411000.0
2008-11-18 12:50:00,32.48,32.53,32.39,32.51,459400.0,21.4776,21.5107,21.4181,21.4974,459400.0
2008-11-18 12:55:00,32.51,32.67,32.5,32.61,317000.0,21.4974,21.6032,21.4908,21.5636,317000.0
2008-11-18 13:00:00,32.61,32.67,32.49,32.56,478100.0,21.5636,21.6032,21.4842,21.5305,478100.0
2008-11-18 13:05:00,32.57,32.58,32.33,32.35,570600.0,21.5371,21.5437,21.3784,21.3916,570600.0
2008-11-18 13:10:00,32.34,32.42,32.05,32.2,640700.0,21.385,21.4379,21.1933,21.2924,640700.0
2008-11-18 13:15:00,32.2,32.23,31.83,31.95,779700.0,21.2924,21.3123,21.0478,21.1271,779700.0
2008-11-18 13:20:00,31.94,32.07,31.9,31.9,427300.0,21.1205,21.2065,21.0941,21.0941,427300.0
2008-11-18 13:25:00,31.9,32.04,31.9,32.01,458400.0,21.0941,21.1866,21.0941,21.1668,458400.0
2008-11-18 13:30:00,32.01,32.03,31.75,31.75,649500.0,21.1668,21.18,20.9949,20.9949,649500.0
2008-11-18 13:35:00,31.75,31.8,31.56,31.6,751100.0,20.9949,21.0279,20.8692,20.8957,751100.0
2008-11-18 13:40:00,31.6,31.74,31.52,31.55,743700.0,20.8957,20.9883,20.8428,20.8626,743700.0
2008-11-18 13:45:00,31.55,31.6,31.02,31.1,968600.0,20.8626,20.8957,20.5122,20.5651,968600.0
2008-11-18 13:50:00,31.13,31.66,31.12,31.64,856600.0,20.5849,20.9354,20.5783,20.9221,856600.0
2008-11-18 13:55:00,31.64,31.83,31.55,31.82,559600.0,20.9221,21.0478,20.8626,21.0412,559600.0
2008-11-18 14:00:00,31.82,31.83,31.31,31.38,877900.0,21.0412,21.0478,20.7039,20.7502,877900.0
2008-11-18 14:05:00,31.38,31.5,31.24,31.41,759700.0,20.7502,20.8296,20.6576,20.7701,759700.0
2008-11-18 14:10:00,31.42,31.67,31.34,31.6,571500.0,20.7767,20.942,20.7238,20.8957,571500.0
2008-11-18 14:15:00,31.6,31.7,31.53,31.6,674800.0,20.8957,20.9618,20.8494,20.8957,674800.0
2008-11-18 14:20:00,31.59,31.67,31.42,31.64,586500.0,20.8891,20.942,20.7767,20.9221,586500.0
2008-11-18 14:25:00,31.63,31.69,31.45,31.57,502000.0,20.9155,20.9552,20.7965,20.8759,502000.0
2008-11-18 14:30:00,31.56,31.57,31.23,31.27,535500.0,20.8692,20.8759,20.651,20.6775,535500.0
2008-11-18 14:35:00,31.27,31.45,31.2,31.35,528800.0,20.6775,20.7965,20.6312,20.7304,528800.0
2008-11-18 14:40:00,31.34,31.39,31.2,31.26,508600.0,20.7238,20.7568,20.6312,20.6709,508600.0
2008-11-18 14:45:00,31.26,31.29,30.75,30.77,1160300.0,20.6709,20.6907,20.3336,20.3469,1160300.0
2008-11-18 14:50:00,30.77,30.82,30.62,30.68,1167000.0,20.3469,20.3799,20.2477,20.2873,1167000.0
2008-11-18 14:55:00,30.67,30.94,30.52,30.58,1168000.0,20.2807,20.4593,20.1815,20.2212,1168000.0
2008-11-18 15:00:00,30.59,30.67,30.36,30.48,1157500.0,20.2278,20.2807,20.0757,20.1551,1157500.0
2008-11-18 15:05:00,30.47,31.26,30.42,31.21,1346800.0,20.1485,20.6709,20.1154,20.6378,1346800.0
2008-11-18 15:10:00,31.21,31.55,31.14,31.17,1168200.0,20.6378,20.8626,20.5915,20.6114,1168200.0
2008-11-18 15:15:00,31.17,31.46,31.0,31.38,1050800.0,20.6114,20.8031,20.4989,20.7502,1050800.0
2008-11-18 15:20:00,31.38,31.73,31.31,31.37,1173700.0,20.7502,20.9817,20.7039,20.7436,1173700.0
2008-11-18 15:25:00,31.37,31.49,31.13,31.38,1053400.0,20.7436,20.823,20.5849,20.7502,1053400.0
2008-11-18 15:30:00,31.38,31.38,30.87,31.05,1053600.0,20.7502,20.7502,20.413,20.532,1053600.0
2008-11-18 15:35:00,31.06,31.47,31.0,31.35,1316300.0,20.5386,20.8097,20.4989,20.7304,1316300.0
2008-11-18 15:40:00,31.36,31.91,31.34,31.47,1864600.0,20.737,21.1007,20.7238,20.8097,1864600.0
2008-11-18 15:45:00,31.47,31.95,31.43,31.9,1253900.0,20.8097,21.1271,20.7833,21.0941,1253900.0
2008-11-18 15:50:00,31.91,32.2,31.75,32.17,2161100.0,21.1007,21.2924,20.9949,21.2726,2161100.0
2008-11-18 15:55:00,32.16,32.5,32.12,32.19,3016900.0,21.266,21.4908,21.2395,21.2858,3016900.0
2008-11-19 09:30:00,31.69,32.02,30.99,31.2,1510300.0,20.9552,21.1734,20.4923,20.6312,1510300.0
2008-11-19 09:35:00,31.21,31.65,31.07,31.45,1127200.0,20.6378,20.9288,20.5452,20.7965,1127200.0
2008-11-19 09:40:00,31.44,31.57,30.64,30.75,1043200.0,20.7899,20.8759,20.2609,20.3336,1043200.0
2008-11-19 09:45:00,30.74,30.83,30.5,30.64,1352100.0,20.327,20.3865,20.1683,20.2609,1352100.0
2008-11-19 09:50:00,30.64,30.7,30.15,30.16,1381100.0,20.2609,20.3006,19.9369,19.9435,1381100.0
2008-11-19 09:55:00,30.16,30.36,30.05,30.26,1656900.0,19.9435,20.0757,19.8707,20.0096,1656900.0
2008-11-19 10:00:00,30.26,30.56,30.18,30.55,1476900.0,20.0096,20.208,19.9567,20.2014,1476900.0
2008-11-19 10:05:00,30.56,30.9,30.33,30.85,1588400.0,20.208,20.4328,20.0559,20.3998,1588400.0
2008-11-19 10:10:00,30.85,31.06,30.69,30.89,1372400.0,20.3998,20.5386,20.294,20.4262,1372400.0
2008-11-19 10:15:00,30.89,31.05,30.65,30.72,1143200.0,20.4262,20.532,20.2675,20.3138,1143200.0
2008-11-19 10:20:00,30.72,30.78,30.57,30.62,1003300.0,20.3138,20.3535,20.2146,20.2477,1003300.0
2008-11-19 10:25:00,30.62,30.63,30.31,30.39,1411300.0,20.2477,20.2543,20.0427,20.0956,1411300.0
2008-11-19 10:30:00,30.4,30.62,30.32,30.44,871400.0,20.1022,20.2477,20.0493,20.1286,871400.0
2008-11-19 10:35:00,30.45,30.45,30.26,30.28,825900.0,20.1353,20.1353,20.0096,20.0228,825900.0
2008-11-19 10:40:00,30.28,30.38,30.13,30.13,863800.0,20.0228,20.089,19.9236,19.9236,863800.0
2008-11-19 10:45:00,30.13,30.14,29.86,29.94,2066300.0,19.9236,19.9303,19.7451,19.798,2066300.0
2008-11-19 10:50:00,29.94,29.99,29.66,29.67,1264200.0,19.798,19.8311,19.6129,19.6195,1264200.0
2008-11-19 10:55:00,29.66,29.69,29.38,29.47,1425900.0,19.6129,19.6327,19.4277,19.4872,1425900.0
2008-11-19 11:00:00,29.46,29.91,29.44,29.79,1370900.0,19.4806,19.7782,19.4674,19.6988,1370900.0
2008-11-19 11:05:00,29.79,29.82,29.6,29.7,1011800.0,19.6988,19.7187,19.5732,19.6393,1011800.0
2008-11-19 11:10:00,29.69,29.7,29.31,29.41,1468500.0,19.6327,19.6393,19.3814,19.4475,1468500.0
2008-11-19 11:15:00,29.4,29.49,29.15,29.42,1044300.0,19.4409,19.5004,19.2756,19.4542,1044300.0
2008-11-19 11:20:00,29.42,29.45,29.24,29.27,932200.0,19.4542,19.474,19.3351,19.355,932200.0
2008-11-19 11:25:00,29.28,29.39,29.22,29.37,726100.0,19.3616,19.4343,19.3219,19.4211,726100.0
2008-11-19 11:30:00,29.37,29.57,29.21,29.3,1153600.0,19.4211,19.5533,19.3153,19.3748,1153600.0
2008-11-19 11:35:00,29.31,29.47,29.13,29.46,831500.0,19.3814,19.4872,19.2624,19.4806,831500.0
2008-11-19 11:40:00,29.46,29.63,29.34,29.62,937600.0,19.4806,19.593,19.4013,19.5864,937600.0
2008-11-19 11:45:00,29.62,29.67,29.4,29.59,785500.0,19.5864,19.6195,19.4409,19.5666,785500.0
2008-11-19 11:50:00,29.59,29.75,29.49,29.73,836500.0,19.5666,19.6724,19.5004,19.6591,836500.0
2008-11-19 11:55:00,29.74,29.8,29.57,29.66,912400.0,19.6658,19.7054,19.5533,19.6129,912400.0
2008-11-19 12:00:00,29.66,29.74,29.3,29.73,707900.0,19.6129,19.6658,19.3748,19.6591,707900.0
2008-11-19 12:05:00,29.73,29.81,29.5,29.61,646500.0,19.6591,19.712,19.5071,19.5798,646500.0
2008-11-19 12:10:00,29.62,29.65,29.41,29.47,682800.0,19.5864,19.6062,19.4475,19.4872,682800.0
2008-11-19 12:15:00,29.47,29.49,29.06,29.07,764700.0,19.4872,19.5004,19.2161,19.2227,764700.0
2008-11-19 12:20:00,29.08,29.3,29.07,29.25,726600.0,19.2293,19.3748,19.2227,19.3417,726600.0
2008-11-19 12:25:00,29.25,29.3,29.08,29.22,558600.0,19.3417,19.3748,19.2293,19.3219,558600.0
2008-11-19 12:30:00,29.22,29.28,29.07,29.22,601100.0,19.3219,19.3616,19.2227,19.3219,601100.0
2008-11-19 12:35:00,29.22,29.4,29.16,29.39,551100.0,19.3219,19.4409,19.2822,19.4343,551100.0
2008-11-19 12:40:00,29.4,29.61,29.38,29.49,746200.0,19.4409,19.5798,19.4277,19.5004,746200.0
2008-11-19 12:45:00,29.51,29.6,29.26,29.33,554800.0,19.5137,19.5732,19.3484,19.3946,554800.0
2008-11-19 12:50:00,29.34,29.42,29.21,29.28,424500.0,19.4013,19.4542,19.3153,19.3616,424500.0
2008-11-19 12:55:00,29.27,29.49,29.26,29.46,349400.0,19.355,19.5004,19.3484,19.4806,349400.0
2008-11-19 13:00:00,29.48,29.74,29.45,29.64,561100.0,19.4938,19.6658,19.474,19.5996,561100.0
2008-11-19 13:05:00,29.63,29.75,29.53,29.59,616600.0,19.593,19.6724,19.5269,19.5666,616600.0
2008-11-19 13:10:00,29.59,29.68,29.55,29.59,428500.0,19.5666,19.6261,19.5401,19.5666,428500.0
2008-11-19 13:15:00,29.58,29.58,29.44,29.53,571800.0,19.56,19.56,19.4674,19.5269,571800.0
2008-11-19 13:20:00,29.53,29.59,29.37,29.41,480500.0,19.5269,19.5666,19.4211,19.4475,480500.0
2008-11-19 13:25:00,29.41,29.43,29.25,29.3,628600.0,19.4475,19.4608,19.3417,19.3748,628600.0
2008-11-19 13:30:00,29.3,29.38,29.25,29.25,526400.0,19.3748,19.4277,19.3417,19.3417,526400.0
2008-11-19 13:35:00,29.25,29.4,29.25,29.33,614700.0,19.3417,19.4409,19.3417,19.3946,614700.0
2008-11-19 13:40:00,29.33,29.39,29.25,29.25,693000.0,19.3946,19.4343,19.3417,19.3417,693000.0
2008-11-19 13:45:00,29.25,29.36,29.25,29.27,609200.0,19.3417,19.4145,19.3417,19.355,609200.0
2008-11-19 13:50:00,29.27,29.51,29.25,29.47,677600.0,19.355,19.5137,19.3417,19.4872,677600.0
2008-11-19 13:55:00,29.47,29.61,29.3,29.35,657500.0,19.4872,19.5798,19.3748,19.4079,657500.0
2008-11-19 14:00:00,29.35,29.45,29.25,29.26,869500.0,19.4079,19.474,19.3417,19.3484,869500.0
2008-11-19 14:05:00,29.26,29.37,29.25,29.33,832100.0,19.3484,19.4211,19.3417,19.3946,832100.0
2008-11-19 14:10:00,29.3,29.45,29.24,29.33,943200.0,19.3748,19.474,19.3351,19.3946,943200.0
2008-11-19 14:15:00,29.34,29.43,29.24,29.27,658900.0,19.4013,19.4608,19.3351,19.355,658900.0
2008-11-19 14:20:00,29.26,29.35,29.24,29.26,879400.0,19.3484,19.4079,19.3351,19.3484,879400.0
2008-11-19 14:25:00,29.26,29.54,29.25,29.37,1009500.0,19.3484,19.5335,19.3417,19.4211,1009500.0
2008-11-19 14:30:00,29.37,29.5,29.35,29.41,815400.0,19.4211,19.5071,19.4079,19.4475,815400.0
2008-11-19 14:35:00,29.41,29.46,29.25,29.43,974200.0,19.4475,19.4806,19.3417,19.4608,974200.0
2008-11-19 14:40:00,29.44,29.93,29.42,29.83,1271100.0,19.4674,19.7914,19.4542,19.7253,1271100.0
2008-11-19 14:45:00,29.83,30.13,29.79,29.94,1149200.0,19.7253,19.9236,19.6988,19.798,1149200.0
2008-11-19 14:50:00,29.95,30.16,29.81,29.97,952800.0,19.8046,19.9435,19.712,19.8178,952800.0
2008-11-19 14:55:00,29.97,30.0,29.62,29.88,1172000.0,19.8178,19.8377,19.5864,19.7583,1172000.0
2008-11-19 15:00:00,29.9,29.91,29.51,29.79,1105800.0,19.7716,19.7782,19.5137,19.6988,1105800.0
2008-11-19 15:05:00,29.79,30.05,29.59,29.94,923200.0,19.6988,19.8707,19.5666,19.798,923200.0
2008-11-19 15:10:00,29.93,30.07,29.72,29.81,1072200.0,19.7914,19.884,19.6525,19.712,1072200.0
2008-11-19 15:15:00,29.81,29.81,29.27,29.28,1095300.0,19.712,19.712,19.355,19.3616,1095300.0
2008-11-19 15:20:00,29.29,29.36,29.05,29.07,1594300.0,19.3682,19.4145,19.2095,19.2227,1594300.0
2008-11-19 15:25:00,29.07,29.2,28.95,29.03,2166000.0,19.2227,19.3087,19.1434,19.1963,2166000.0
2008-11-19 15:30:00,29.02,29.03,28.62,29.0,1712900.0,19.1897,19.1963,18.9252,19.1764,1712900.0
2008-11-19 15:35:00,29.02,29.04,28.41,28.5,1709400.0,19.1897,19.2029,18.7863,18.8458,1709400.0
2008-11-19 15:40:00,28.5,28.91,28.49,28.7,1964000.0,18.8458,19.1169,18.8392,18.9781,1964000.0
2008-11-19 15:45:00,28.7,29.02,28.56,29.0,2175100.0,18.9781,19.1897,18.8855,19.1764,2175100.0
2008-11-19 15:50:00,29.0,29.01,28.5,28.7,3806300.0,19.1764,19.183,18.8458,18.9781,3806300.0
2008-11-19 15:55:00,28.71,29.31,28.28,28.41,3750100.0,18.9847,19.3814,18.7003,18.7863,3750100.0
2008-11-20 09:30:00,27.74,28.71,27.37,27.43,2633400.0,18.3432,18.9847,18.0986,18.1383,2633400.0
2008-11-20 09:35:00,27.36,27.51,26.78,27.13,3845200.0,18.092,18.1912,17.7084,17.9399,3845200.0
2008-11-20 09:40:00,27.12,27.18,26.39,26.39,1944500.0,17.9333,17.9729,17.4506,17.4506,1944500.0
2008-11-20 09:45:00,26.39,26.67,26.12,26.39,2128600.0,17.4506,17.6357,17.272,17.4506,2128600.0
2008-11-20 09:50:00,26.39,26.88,25.95,25.98,3212200.0,17.4506,17.7746,17.1596,17.1794,3212200.0
2008-11-20 09:55:00,26.09,26.13,25.14,25.16,2505400.0,17.2522,17.2786,16.624,16.6372,2505400.0
2008-11-20 10:00:00,25.16,25.32,24.34,24.66,3742800.0,16.6372,16.743,16.095,16.3066,3742800.0
2008-11-20 10:05:00,24.65,25.42,24.38,24.7,4254900.0,16.3,16.8091,16.1214,16.333,4254900.0
2008-11-20 10:10:00,24.69,25.02,23.21,24.16,4756600.0,16.3264,16.5446,15.3478,15.9759,4756600.0
2008-11-20 10:15:00,24.15,24.51,23.92,24.28,3441600.0,15.9693,16.2074,15.8172,16.0553,3441600.0
2008-11-20 10:20:00,24.28,24.86,24.23,24.66,2826800.0,16.0553,16.4388,16.0222,16.3066,2826800.0
2008-11-20 10:25:00,24.66,25.0,24.39,24.9,2489000.0,16.3066,16.5314,16.128,16.4653,2489000.0
2008-11-20 10:30:00,24.89,25.92,24.83,25.63,4028200.0,16.4587,17.1398,16.419,16.948,4028200.0
2008-11-20 10:35:00,25.63,25.75,25.07,25.25,2838400.0,16.948,17.0273,16.5777,16.6967,2838400.0
2008-11-20 10:40:00,25.25,25.99,25.02,25.97,2371900.0,16.6967,17.186,16.5446,17.1728,2371900.0
2008-11-20 10:45:00,25.97,26.47,25.45,25.47,2783000.0,17.1728,17.5035,16.829,16.8422,2783000.0
2008-11-20 10:50:00,25.47,25.58,24.98,25.58,1802700.0,16.8422,16.9149,16.5182,16.9149,1802700.0
2008-11-20 10:55:00,25.58,25.62,24.92,25.57,1954800.0,16.9149,16.9414,16.4785,16.9083,1954800.0
2008-11-20 11:00:00,25.57,26.0,25.47,25.98,2920900.0,16.9083,17.1927,16.8422,17.1794,2920900.0
2008-11-20 11:05:00,25.99,26.09,25.39,25.43,1997500.0,17.186,17.2522,16.7893,16.8157,1997500.0
2008-11-20 11:10:00,25.42,25.76,25.1,25.73,1872000.0,16.8091,17.034,16.5975,17.0141,1872000.0
2008-11-20 11:15:00,25.71,25.77,25.4,25.59,1272300.0,17.0009,17.0406,16.7959,16.9215,1272300.0
2008-11-20 11:20:00,25.6,25.61,24.89,24.96,1645100.0,16.9282,16.9348,16.4587,16.505,1645100.0
2008-11-20 11:25:00,24.96,25.1,24.77,25.06,1328500.0,16.505,16.5975,16.3793,16.5711,1328500.0
2008-11-20 11:30:00,25.05,25.06,24.5,24.86,1641600.0,16.5645,16.5711,16.2008,16.4388,1641600.0
2008-11-20 11:35:00,24.86,25.25,24.8,25.1,1307800.0,16.4388,16.6967,16.3992,16.5975,1307800.0
2008-11-20 11:40:00,25.1,25.26,24.99,25.25,826800.0,16.5975,16.7033,16.5248,16.6967,826800.0
2008-11-20 11:45:00,25.26,25.3,24.85,25.18,1379800.0,16.7033,16.7298,16.4322,16.6504,1379800.0
2008-11-20 11:50:00,25.19,25.26,25.0,25.2,1096700.0,16.657,16.7033,16.5314,16.6637,1096700.0
2008-11-20 11:55:00,25.19,25.21,25.05,25.09,1288800.0,16.657,16.6703,16.5645,16.5909,1288800.0
2008-11-20 12:00:00,25.08,25.13,24.64,24.76,1501100.0,16.5843,16.6174,16.2934,16.3727,1501100.0
2008-11-20 12:05:00,24.76,24.85,24.72,24.81,778600.0,16.3727,16.4322,16.3463,16.4058,778600.0
2008-11-20 12:10:00,24.8,25.01,24.78,24.83,799200.0,16.3992,16.538,16.3859,16.419,799200.0
2008-11-20 12:15:00,24.83,24.95,24.66,24.82,1030300.0,16.419,16.4983,16.3066,16.4124,1030300.0
2008-11-20 12:20:00,24.8,25.77,24.8,25.69,2126000.0,16.3992,17.0406,16.3992,16.9877,2126000.0
2008-11-20 12:25:00,25.68,26.2,25.66,26.09,2187900.0,16.9811,17.3249,16.9678,17.2522,2187900.0
2008-11-20 12:30:00,26.09,26.49,25.9,26.15,2996900.0,17.2522,17.5167,17.1265,17.2918,2996900.0
2008-11-20 12:35:00,26.16,26.26,25.94,26.01,1475600.0,17.2985,17.3646,17.153,17.1993,1475600.0
2008-11-20 12:40:00,26.01,26.06,25.76,25.94,1064700.0,17.1993,17.2323,17.034,17.153,1064700.0
2008-11-20 12:45:00,25.91,26.56,25.81,26.32,1564000.0,17.1331,17.563,17.067,17.4043,1564000.0
2008-11-20 12:50:00,26.33,26.42,25.93,25.96,1919400.0,17.4109,17.4704,17.1464,17.1662,1919400.0
2008-11-20 12:55:00,25.97,26.0,25.62,25.67,1227800.0,17.1728,17.1927,16.9414,16.9744,1227800.0
2008-11-20 13:00:00,25.7,25.7,25.18,25.37,1452400.0,16.9943,16.9943,16.6504,16.7761,1452400.0
2008-11-20 13:05:00,25.37,25.53,25.25,25.43,943800.0,16.7761,16.8819,16.6967,16.8157,943800.0
2008-11-20 13:10:00,25.43,25.56,25.2,25.44,771500.0,16.8157,16.9017,16.6637,16.8224,771500.0
2008-11-20 13:15:00,25.43,25.83,25.28,25.37,1395300.0,16.8157,17.0802,16.7166,16.7761,1395300.0
2008-11-20 13:20:00,25.38,25.43,24.84,25.26,1374300.0,16.7827,16.8157,16.4256,16.7033,1374300.0
2008-11-20 13:25:00,25.26,25.4,25.06,25.19,944200.0,16.7033,16.7959,16.5711,16.657,944200.0
2008-11-20 13:30:00,25.2,25.49,25.12,25.48,899400.0,16.6637,16.8554,16.6108,16.8488,899400.0
2008-11-20 13:35:00,25.48,25.49,24.93,25.21,1333600.0,16.8488,16.8554,16.4851,16.6703,1333600.0
2008-11-20 13:40:00,25.2,25.41,25.11,25.28,922300.0,16.6637,16.8025,16.6041,16.7166,922300.0
2008-11-20 13:45:00,25.28,25.49,25.25,25.32,805300.0,16.7166,16.8554,16.6967,16.743,805300.0
2008-11-20 13:50:00,25.31,25.59,25.2,25.38,922600.0,16.7364,16.9215,16.6637,16.7827,922600.0
2008-11-20 13:55:00,25.37,25.58,25.2,25.54,874200.0,16.7761,16.9149,16.6637,16.8885,874200.0
2008-11-20 14:00:00,25.54,25.62,25.19,25.33,1284300.0,16.8885,16.9414,16.657,16.7496,1284300.0
2008-11-20 14:05:00,25.33,25.55,25.27,25.33,1341700.0,16.7496,16.8951,16.7099,16.7496,1341700.0
2008-11-20 14:10:00,25.33,25.4,25.2,25.25,908700.0,16.7496,16.7959,16.6637,16.6967,908700.0
2008-11-20 14:15:00,25.25,25.38,25.12,25.19,935700.0,16.6967,16.7827,16.6108,16.657,935700.0
2008-11-20 14:20:00,25.19,25.46,25.16,25.34,1050000.0,16.657,16.8356,16.6372,16.7562,1050000.0
2008-11-20 14:25:00,25.35,25.4,24.83,24.94,1184700.0,16.7628,16.7959,16.419,16.4917,1184700.0
2008-11-20 14:30:00,24.94,25.12,24.9,25.01,1272100.0,16.4917,16.6108,16.4653,16.538,1272100.0
2008-11-20 14:35:00,25.02,25.35,24.96,25.14,1395000.0,16.5446,16.7628,16.505,16.624,1395000.0
2008-11-20 14:40:00,25.15,25.38,25.07,25.14,994300.0,16.6306,16.7827,16.5777,16.624,994300.0
2008-11-20 14:45:00,25.15,25.15,24.69,25.0,1984300.0,16.6306,16.6306,16.3264,16.5314,1984300.0
2008-11-20 14:50:00,25.0,25.15,24.95,25.02,1105300.0,16.5314,16.6306,16.4983,16.5446,1105300.0
2008-11-20 14:55:00,25.03,25.08,24.8,24.96,1334900.0,16.5512,16.5843,16.3992,16.505,1334900.0
2008-11-20 15:00:00,24.96,25.34,24.89,24.96,1533100.0,16.505,16.7562,16.4587,16.505,1533100.0
2008-11-20 15:05:00,24.96,25.21,24.89,25.14,1316000.0,16.505,16.6703,16.4587,16.624,1316000.0
2008-11-20 15:10:00,25.14,25.3,24.98,25.04,1271000.0,16.624,16.7298,16.5182,16.5579,1271000.0
2008-11-20 15:15:00,25.04,25.15,24.14,24.25,2113400.0,16.5579,16.6306,15.9627,16.0355,2113400.0
2008-11-20 15:20:00,24.24,24.41,24.0,24.01,2165800.0,16.0288,16.1413,15.8701,15.8768,2165800.0
2008-11-20 15:25:00,24.02,24.22,23.83,24.06,2232900.0,15.8834,16.0156,15.7577,15.9098,2232900.0
2008-11-20 15:30:00,24.06,25.0,24.03,24.08,2276600.0,15.9098,16.5314,15.89,15.923,2276600.0
2008-11-20 15:35:00,24.08,24.19,23.5,23.51,2322400.0,15.923,15.9958,15.5395,15.5461,2322400.0
2008-11-20 15:40:00,23.51,23.66,23.05,23.19,3909200.0,15.5461,15.6453,15.242,15.3345,3909200.0
2008-11-20 15:45:00,23.18,23.6,23.05,23.25,3599500.0,15.3279,15.6056,15.242,15.3742,3599500.0
2008-11-20 15:50:00,23.26,23.43,22.32,22.4,5079500.0,15.3808,15.4932,14.7592,14.8121,5079500.0
2008-11-20 15:55:00,22.4,23.38,22.38,23.1,6903100.0,14.8121,15.4602,14.7989,15.275,6903100.0
2008-11-21 09:30:00,23.75,24.42,23.43,23.61,4901700.0,15.7048,16.1479,15.4932,15.6123,4901700.0
2008-11-21 09:35:00,23.61,23.72,22.02,22.06,4605800.0,15.6123,15.685,14.5609,14.5873,4605800.0
2008-11-21 09:40:00,22.04,22.32,21.62,22.28,3425800.0,14.5741,14.7592,14.2964,14.7328,3425800.0
2008-11-21 09:45:00,22.27,22.85,22.09,22.45,4006700.0,14.7262,15.1097,14.6071,14.8452,4006700.0
2008-11-21 09:50:00,22.44,22.57,21.76,21.77,2696400.0,14.8386,14.9246,14.3889,14.3955,2696400.0
2008-11-21 09:55:00,21.78,21.97,21.33,21.5,2794200.0,14.4022,14.5278,14.1046,14.217,2794200.0
2008-11-21 10:00:00,21.49,21.54,20.75,21.04,3503500.0,14.2104,14.2435,13.7211,13.9128,3503500.0
2008-11-21 10:05:00,21.04,21.69,20.57,21.37,5329200.0,13.9128,14.3426,13.602,14.131,5329200.0
2008-11-21 10:10:00,21.38,21.52,21.06,21.1,3085200.0,14.1377,14.2302,13.9261,13.9525,3085200.0
2008-11-21 10:15:00,21.09,21.1,20.3,20.49,3329200.0,13.9459,13.9525,13.4235,13.5491,3329200.0
2008-11-21 10:20:00,20.5,21.04,20.49,20.67,4311400.0,13.5558,13.9128,13.5491,13.6682,4311400.0
2008-11-21 10:25:00,20.67,20.76,20.36,20.51,2786000.0,13.6682,13.7277,13.4632,13.5624,2786000.0
2008-11-21 10:30:00,20.51,21.1,20.12,20.17,2813100.0,13.5624,13.9525,13.3045,13.3375,2813100.0
2008-11-21 10:35:00,20.17,21.17,20.06,21.05,5313700.0,13.3375,13.9988,13.2648,13.9194,5313700.0
2008-11-21 10:40:00,21.05,21.39,20.89,20.95,2995300.0,13.9194,14.1443,13.8136,13.8533,2995300.0
2008-11-21 10:45:00,20.94,21.12,20.62,20.69,2553500.0,13.8467,13.9657,13.6351,13.6814,2553500.0
2008-11-21 10:50:00,20.68,20.84,20.29,20.7,2417600.0,13.6748,13.7806,13.4169,13.688,2417600.0
2008-11-21 10:55:00,20.71,20.75,20.11,20.17,2042000.0,13.6946,13.7211,13.2979,13.3375,2042000.0
2008-11-21 11:00:00,20.17,20.35,19.83,20.06,2740200.0,13.3375,13.4566,13.1127,13.2648,2740200.0
2008-11-21 11:05:00,20.04,20.27,19.91,20.02,3318700.0,13.2516,13.4037,13.1656,13.2383,3318700.0
2008-11-21 11:10:00,20.03,20.73,20.0,20.46,2556200.0,13.245,13.7078,13.2251,13.5293,2556200.0
2008-11-21 11:15:00,20.44,20.87,20.44,20.83,1890700.0,13.5161,13.8004,13.5161,13.774,1890700.0
2008-11-21 11:20:00,20.83,21.53,20.68,21.49,2254400.0,13.774,14.2368,13.6748,14.2104,2254400.0
2008-11-21 11:25:00,21.48,21.67,21.19,21.45,1994700.0,14.2038,14.3294,14.012,14.1839,1994700.0
2008-11-21 11:30:00,21.47,21.89,21.3,21.3,1961000.0,14.1972,14.4749,14.0848,14.0848,1961000.0
2008-11-21 11:35:00,21.3,21.31,20.9,21.14,1695900.0,14.0848,14.0914,13.8203,13.979,1695900.0
2008-11-21 11:40:00,21.14,21.32,20.85,20.89,1729200.0,13.979,14.098,13.7872,13.8136,1729200.0
2008-11-21 11:45:00,20.88,21.09,20.58,20.73,1459300.0,13.807,13.9459,13.6087,13.7078,1459300.0
2008-11-21 11:50:00,20.74,20.94,20.64,20.75,1210600.0,13.7145,13.8467,13.6483,13.7211,1210600.0
2008-11-21 11:55:00,20.74,20.89,20.5,20.5,1249600.0,13.7145,13.8136,13.5558,13.5558,1249600.0
2008-11-21 12:00:00,20.5,20.81,20.41,20.7,1917500.0,13.5558,13.7607,13.4962,13.688,1917500.0
2008-11-21 12:05:00,20.72,20.78,20.54,20.67,1068500.0,13.7012,13.7409,13.5822,13.6682,1068500.0
2008-11-21 12:10:00,20.67,20.76,20.47,20.49,1417600.0,13.6682,13.7277,13.5359,13.5491,1417600.0
2008-11-21 12:15:00,20.48,20.71,20.42,20.43,1033800.0,13.5425,13.6946,13.5029,13.5095,1033800.0
2008-11-21 12:20:00,20.44,20.9,20.37,20.86,1282400.0,13.5161,13.8203,13.4698,13.7938,1282400.0
2008-11-21 12:25:00,20.86,21.24,20.7,21.24,1539600.0,13.7938,14.0451,13.688,14.0451,1539600.0
2008-11-21 12:30:00,21.24,21.57,21.08,21.35,1520800.0,14.0451,14.2633,13.9393,14.1178,1520800.0
2008-11-21 12:35:00,21.34,21.49,21.23,21.37,2488100.0,14.1112,14.2104,14.0385,14.131,2488100.0
2008-11-21 12:40:00,21.37,21.6,21.35,21.42,1252100.0,14.131,14.2831,14.1178,14.1641,1252100.0
2008-11-21 12:45:00,21.42,21.7,21.25,21.33,1371100.0,14.1641,14.3493,14.0517,14.1046,1371100.0
2008-11-21 12:50:00,21.33,21.61,21.27,21.46,1024500.0,14.1046,14.2897,14.0649,14.1906,1024500.0
2008-11-21 12:55:00,21.45,21.51,21.38,21.46,1049000.0,14.1839,14.2236,14.1377,14.1906,1049000.0
2008-11-21 13:00:00,21.44,21.49,21.05,21.13,1079800.0,14.1773,14.2104,13.9194,13.9723,1079800.0
2008-11-21 13:05:00,21.12,21.43,21.0,21.16,1517100.0,13.9657,14.1707,13.8864,13.9922,1517100.0
2008-11-21 13:10:00,21.16,21.39,21.02,21.09,939800.0,13.9922,14.1443,13.8996,13.9459,939800.0
2008-11-21 13:15:00,21.09,21.18,20.91,20.95,1617000.0,13.9459,14.0054,13.8269,13.8533,1617000.0
2008-11-21 13:20:00,20.95,20.95,20.58,20.69,1607800.0,13.8533,13.8533,13.6087,13.6814,1607800.0
2008-11-21 13:25:00,20.69,20.76,20.5,20.54,1133200.0,13.6814,13.7277,13.5558,13.5822,1133200.0
2008-11-21 13:30:00,20.54,20.69,20.5,20.52,986200.0,13.5822,13.6814,13.5558,13.569,986200.0
2008-11-21 13:35:00,20.53,20.55,20.21,20.3,1915200.0,13.5756,13.5888,13.364,13.4235,1915200.0
2008-11-21 13:40:00,20.3,20.54,20.26,20.43,1240300.0,13.4235,13.5822,13.397,13.5095,1240300.0
2008-11-21 13:45:00,20.43,20.54,20.3,20.39,1413800.0,13.5095,13.5822,13.4235,13.483,1413800.0
2008-11-21 13:50:00,20.39,20.5,20.28,20.31,1099300.0,13.483,13.5558,13.4103,13.4301,1099300.0
2008-11-21 13:55:00,20.31,20.31,19.88,19.88,1842800.0,13.4301,13.4301,13.1458,13.1458,1842800.0
2008-11-21 14:00:00,19.88,20.29,19.69,20.24,2038800.0,13.1458,13.4169,13.0201,13.3838,2038800.0
2008-11-21 14:05:00,20.24,20.39,20.15,20.18,1255100.0,13.3838,13.483,13.3243,13.3441,1255100.0
2008-11-21 14:10:00,20.17,20.3,20.01,20.09,1161300.0,13.3375,13.4235,13.2317,13.2846,1161300.0
2008-11-21 14:15:00,20.1,20.19,19.98,20.19,1114500.0,13.2912,13.3508,13.2119,13.3508,1114500.0
2008-11-21 14:20:00,20.2,20.48,20.12,20.19,1677700.0,13.3574,13.5425,13.3045,13.3508,1677700.0
2008-11-21 14:25:00,20.2,20.38,20.12,20.16,1344900.0,13.3574,13.4764,13.3045,13.3309,1344900.0
2008-11-21 14:30:00,20.17,20.31,20.04,20.14,1528700.0,13.3375,13.4301,13.2516,13.3177,1528700.0
2008-11-21 14:35:00,20.13,20.16,19.81,20.05,2264500.0,13.3111,13.3309,13.0995,13.2582,2264500.0
2008-11-21 14:40:00,20.04,20.15,19.83,20.1,1506200.0,13.2516,13.3243,13.1127,13.2912,1506200.0
2008-11-21 14:45:00,20.1,20.6,20.05,20.55,1533100.0,13.2912,13.6219,13.2582,13.5888,1533100.0
2008-11-21 14:50:00,20.54,20.59,20.31,20.53,1353800.0,13.5822,13.6153,13.4301,13.5756,1353800.0
2008-11-21 14:55:00,20.53,20.76,20.16,20.24,1516300.0,13.5756,13.7277,13.3309,13.3838,1516300.0
2008-11-21 15:00:00,20.25,21.03,20.24,20.95,2107100.0,13.3904,13.9062,13.3838,13.8533,2107100.0
2008-11-21 15:05:00,20.95,21.48,20.84,21.09,2479700.0,13.8533,14.2038,13.7806,13.9459,2479700.0
2008-11-21 15:10:00,21.09,22.3,20.96,22.14,3282400.0,13.9459,14.746,13.8599,14.6402,3282400.0
2008-11-21 15:15:00,22.14,22.2,21.41,21.6,3172200.0,14.6402,14.6799,14.1575,14.2831,3172200.0
2008-11-21 15:20:00,21.61,21.69,21.08,21.15,2258900.0,14.2897,14.3426,13.9393,13.9856,2258900.0
2008-11-21 15:25:00,21.15,21.42,20.69,21.23,3504000.0,13.9856,14.1641,13.6814,14.0385,3504000.0
2008-11-21 15:30:00,21.23,21.9,20.91,21.33,3936700.0,14.0385,14.4815,13.8269,14.1046,3936700.0
2008-11-21 15:35:00,21.33,22.0,21.33,21.75,3419700.0,14.1046,14.5476,14.1046,14.3823,3419700.0
2008-11-21 15:40:00,21.74,21.75,20.87,21.02,3280000.0,14.3757,14.3823,13.8004,13.8996,3280000.0
2008-11-21 15:45:00,21.02,21.26,20.6,21.24,4112200.0,13.8996,14.0583,13.6219,14.0451,4112200.0
2008-11-21 15:50:00,21.26,22.1,21.23,22.09,4643500.0,14.0583,14.6138,14.0385,14.6071,4643500.0
2008-11-21 15:55:00,22.08,23.0,22.08,22.87,8532900.0,14.6005,15.2089,14.6005,15.1229,8532900.0
2008-11-24 09:30:00,23.93,24.5,23.66,24.02,2949300.0,15.8239,16.2008,15.6453,15.8834,2949300.0
2008-11-24 09:35:00,24.02,24.3,23.41,23.51,4294300.0,15.8834,16.0685,15.48,15.5461,4294300.0
2008-11-24 09:40:00,23.52,23.54,22.5,23.43,2898000.0,15.5527,15.566,14.8783,15.4932,2898000.0
2008-11-24 09:45:00,23.42,24.01,23.12,23.83,2611800.0,15.4866,15.8768,15.2882,15.7577,2611800.0
2008-11-24 09:50:00,23.83,23.99,23.06,23.42,2937600.0,15.7577,15.8635,15.2486,15.4866,2937600.0
2008-11-24 09:55:00,23.43,23.97,23.3,23.95,1525400.0,15.4932,15.8503,15.4073,15.8371,1525400.0
2008-11-24 10:00:00,23.96,24.07,23.55,23.68,1582100.0,15.8437,15.9164,15.5726,15.6585,1582100.0
2008-11-24 10:05:00,23.67,23.89,23.51,23.84,1406400.0,15.6519,15.7974,15.5461,15.7643,1406400.0
2008-11-24 10:10:00,23.84,23.98,23.57,23.85,1690300.0,15.7643,15.8569,15.5858,15.771,1690300.0
2008-11-24 10:15:00,23.84,24.46,23.72,24.45,1880400.0,15.7643,16.1743,15.685,16.1677,1880400.0
2008-11-24 10:20:00,24.45,24.57,24.07,24.11,2475500.0,16.1677,16.2471,15.9164,15.9429,2475500.0
2008-11-24 10:25:00,24.11,24.78,24.1,24.71,1461900.0,15.9429,16.3859,15.9363,16.3396,1461900.0
2008-11-24 10:30:00,24.71,24.96,24.61,24.67,1759300.0,16.3396,16.505,16.2735,16.3132,1759300.0
2008-11-24 10:35:00,24.68,24.74,24.54,24.57,1598000.0,16.3198,16.3595,16.2272,16.2471,1598000.0
2008-11-24 10:40:00,24.57,25.09,24.54,25.08,1858600.0,16.2471,16.5909,16.2272,16.5843,1858600.0
2008-11-24 10:45:00,25.08,25.74,24.84,25.48,2376300.0,16.5843,17.0207,16.4256,16.8488,2376300.0
2008-11-24 10:50:00,25.48,25.61,24.91,25.05,2489300.0,16.8488,16.9348,16.4719,16.5645,2489300.0
2008-11-24 10:55:00,25.04,25.41,25.0,25.32,1420600.0,16.5579,16.8025,16.5314,16.743,1420600.0
2008-11-24 11:00:00,25.32,25.68,25.13,25.43,1319000.0,16.743,16.9811,16.6174,16.8157,1319000.0
2008-11-24 11:05:00,25.43,25.68,25.23,25.67,1431000.0,16.8157,16.9811,16.6835,16.9744,1431000.0
2008-11-24 11:10:00,25.67,25.68,25.22,25.36,943000.0,16.9744,16.9811,16.6769,16.7695,943000.0
2008-11-24 11:15:00,25.35,25.5,25.17,25.25,774700.0,16.7628,16.862,16.6438,16.6967,774700.0
2008-11-24 11:20:00,25.24,25.46,25.18,25.43,1037100.0,16.6901,16.8356,16.6504,16.8157,1037100.0
2008-11-24 11:25:00,25.41,25.69,25.33,25.41,1062400.0,16.8025,16.9877,16.7496,16.8025,1062400.0
2008-11-24 11:30:00,25.42,25.52,25.28,25.49,914000.0,16.8091,16.8753,16.7166,16.8554,914000.0
2008-11-24 11:35:00,25.49,25.51,25.21,25.46,1029300.0,16.8554,16.8686,16.6703,16.8356,1029300.0
2008-11-24 11:40:00,25.47,25.66,25.31,25.59,1287500.0,16.8422,16.9678,16.7364,16.9215,1287500.0
2008-11-24 11:45:00,25.59,25.85,25.46,25.82,1194100.0,16.9215,17.0935,16.8356,17.0736,1194100.0
2008-11-24 11:50:00,25.81,25.82,25.6,25.67,1471700.0,17.067,17.0736,16.9282,16.9744,1471700.0
2008-11-24 11:55:00,25.68,25.87,25.59,25.71,845100.0,16.9811,17.1067,16.9215,17.0009,845100.0
2008-11-24 12:00:00,25.72,26.02,25.7,25.91,1536900.0,17.0075,17.2059,16.9943,17.1331,1536900.0
2008-11-24 12:05:00,25.94,26.0,25.82,25.96,1298800.0,17.153,17.1927,17.0736,17.1662,1298800.0
2008-11-24 12:10:00,25.96,26.14,25.85,26.1,1765900.0,17.1662,17.2852,17.0935,17.2588,1765900.0
2008-11-24 12:15:00,26.1,26.23,25.62,25.7,1809600.0,17.2588,17.3447,16.9414,16.9943,1809600.0
2008-11-24 12:20:00,25.71,25.73,25.3,25.43,1511800.0,17.0009,17.0141,16.7298,16.8157,1511800.0
2008-11-24 12:25:00,25.43,25.7,25.31,25.35,1221400.0,16.8157,16.9943,16.7364,16.7628,1221400.0
2008-11-24 12:30:00,25.36,25.66,25.36,25.38,857100.0,16.7695,16.9678,16.7695,16.7827,857100.0
2008-11-24 12:35:00,25.38,25.54,25.09,25.13,728500.0,16.7827,16.8885,16.5909,16.6174,728500.0
2008-11-24 12:40:00,25.13,25.7,25.09,25.28,826700.0,16.6174,16.9943,16.5909,16.7166,826700.0
2008-11-24 12:45:00,25.28,25.32,25.12,25.22,769500.0,16.7166,16.743,16.6108,16.6769,769500.0
2008-11-24 12:50:00,25.22,25.36,25.13,25.29,807500.0,16.6769,16.7695,16.6174,16.7232,807500.0
2008-11-24 12:55:00,25.28,25.47,25.22,25.46,752600.0,16.7166,16.8422,16.6769,16.8356,752600.0
2008-11-24 13:00:00,25.46,25.82,25.43,25.73,647700.0,16.8356,17.0736,16.8157,17.0141,647700.0
2008-11-24 13:05:00,25.73,25.76,25.42,25.43,1179000.0,17.0141,17.034,16.8091,16.8157,1179000.0
2008-11-24 13:10:00,25.43,25.49,25.25,25.37,465000.0,16.8157,16.8554,16.6967,16.7761,465000.0
2008-11-24 13:15:00,25.38,25.46,25.23,25.33,505800.0,16.7827,16.8356,16.6835,16.7496,505800.0
2008-11-24 13:20:00,25.34,25.48,25.28,25.39,2049100.0,16.7562,16.8488,16.7166,16.7893,2049100.0
2008-11-24 13:25:00,25.4,25.49,25.29,25.48,519700.0,16.7959,16.8554,16.7232,16.8488,519700.0
2008-11-24 13:30:00,25.48,25.65,25.43,25.59,545000.0,16.8488,16.9612,16.8157,16.9215,545000.0
2008-11-24 13:35:00,25.58,25.64,25.3,25.38,741300.0,16.9149,16.9546,16.7298,16.7827,741300.0
2008-11-24 13:40:00,25.37,25.52,25.3,25.32,445300.0,16.7761,16.8753,16.7298,16.743,445300.0
2008-11-24 13:45:00,25.31,25.42,25.23,25.35,544800.0,16.7364,16.8091,16.6835,16.7628,544800.0
2008-11-24 13:50:00,25.35,25.4,25.28,25.38,662200.0,16.7628,16.7959,16.7166,16.7827,662200.0
2008-11-24 13:55:00,25.39,25.89,25.35,25.87,1053500.0,16.7893,17.1199,16.7628,17.1067,1053500.0
2008-11-24 14:00:00,25.86,25.88,25.63,25.65,728800.0,17.1001,17.1133,16.948,16.9612,728800.0
2008-11-24 14:05:00,25.65,25.9,25.62,25.77,1193500.0,16.9612,17.1265,16.9414,17.0406,1193500.0
2008-11-24 14:10:00,25.78,26.15,25.76,26.03,1252900.0,17.0472,17.2918,17.034,17.2125,1252900.0
2008-11-24 14:15:00,26.03,26.24,25.96,26.13,1203300.0,17.2125,17.3514,17.1662,17.2786,1203300.0
2008-11-24 14:20:00,26.13,26.46,26.1,26.44,1329000.0,17.2786,17.4968,17.2588,17.4836,1329000.0
2008-11-24 14:25:00,26.44,26.92,26.4,26.89,1451200.0,17.4836,17.801,17.4572,17.7812,1451200.0
2008-11-24 14:30:00,26.89,27.35,26.69,26.77,2185700.0,17.7812,18.0854,17.6489,17.7018,2185700.0
2008-11-24 14:35:00,26.77,26.9,26.63,26.82,1792600.0,17.7018,17.7878,17.6093,17.7349,1792600.0
2008-11-24 14:40:00,26.82,26.86,26.47,26.54,1302500.0,17.7349,17.7613,17.5035,17.5497,1302500.0
2008-11-24 14:45:00,26.54,26.72,26.42,26.42,1273700.0,17.5497,17.6688,17.4704,17.4704,1273700.0
2008-11-24 14:50:00,26.42,26.8,26.42,26.75,1658600.0,17.4704,17.7217,17.4704,17.6886,1658600.0
2008-11-24 14:55:00,26.74,26.95,26.72,26.88,1612600.0,17.682,17.8209,17.6688,17.7746,1612600.0
2008-11-24 15:00:00,26.88,27.23,26.83,27.22,2271700.0,17.7746,18.006,17.7415,17.9994,2271700.0
2008-11-24 15:05:00,27.22,27.22,26.88,27.1,1918500.0,17.9994,17.9994,17.7746,17.92,1918500.0
2008-11-24 15:10:00,27.1,27.18,26.92,27.0,1432300.0,17.92,17.9729,17.801,17.8539,1432300.0
2008-11-24 15:15:00,27.04,27.1,26.95,27.04,1294900.0,17.8804,17.92,17.8209,17.8804,1294900.0
2008-11-24 15:20:00,27.04,27.15,26.96,27.0,1297800.0,17.8804,17.9531,17.8275,17.8539,1297800.0
2008-11-24 15:25:00,26.99,27.38,26.99,27.35,1619200.0,17.8473,18.1052,17.8473,18.0854,1619200.0
2008-11-24 15:30:00,27.35,27.57,27.23,27.33,1862600.0,18.0854,18.2308,18.006,18.0721,1862600.0
2008-11-24 15:35:00,27.33,27.85,27.14,27.81,2476800.0,18.0721,18.416,17.9465,18.3895,2476800.0
2008-11-24 15:40:00,27.81,28.34,27.8,28.01,3307300.0,18.3895,18.74,18.3829,18.5218,3307300.0
2008-11-24 15:45:00,28.0,28.18,27.62,27.62,3079200.0,18.5152,18.6342,18.2639,18.2639,3079200.0
2008-11-24 15:50:00,27.62,27.65,26.15,26.95,5032700.0,18.2639,18.2837,17.2918,17.8209,5032700.0
2008-11-24 15:55:00,26.95,27.69,26.89,27.12,5554400.0,17.8209,18.3102,17.7812,17.9333,5554400.0
2008-11-25 09:30:00,29.63,29.73,29.12,29.25,3257600.0,19.593,19.6591,19.2558,19.3417,3257600.0
2008-11-25 09:35:00,29.27,29.66,28.91,29.18,2906400.0,19.355,19.6129,19.1169,19.2955,2906400.0
2008-11-25 09:40:00,29.2,29.5,29.11,29.3,1755200.0,19.3087,19.5071,19.2492,19.3748,1755200.0
2008-11-25 09:45:00,29.3,29.33,28.73,29.28,2399600.0,19.3748,19.3946,18.9979,19.3616,2399600.0
2008-11-25 09:50:00,29.28,29.96,29.28,29.66,2718600.0,19.3616,19.8112,19.3616,19.6129,2718600.0
2008-11-25 09:55:00,29.66,30.02,29.55,30.0,1806700.0,19.6129,19.8509,19.5401,19.8377,1806700.0
2008-11-25 10:00:00,30.01,30.33,29.82,30.31,3104100.0,19.8443,20.0559,19.7187,20.0427,3104100.0
2008-11-25 10:05:00,30.33,30.64,30.25,30.6,2830300.0,20.0559,20.2609,20.003,20.2344,2830300.0
2008-11-25 10:10:00,30.61,30.71,30.06,30.16,2524000.0,20.2411,20.3072,19.8774,19.9435,2524000.0
2008-11-25 10:15:00,30.16,30.21,29.82,30.08,1741900.0,19.9435,19.9765,19.7187,19.8906,1741900.0
2008-11-25 10:20:00,30.08,30.13,29.76,29.8,1937000.0,19.8906,19.9236,19.679,19.7054,1937000.0
2008-11-25 10:25:00,29.8,30.13,29.77,30.12,1632600.0,19.7054,19.9236,19.6856,19.917,1632600.0
2008-11-25 10:30:00,30.13,30.19,29.9,29.96,920800.0,19.9236,19.9633,19.7716,19.8112,920800.0
2008-11-25 10:35:00,29.96,30.0,29.57,29.65,1697500.0,19.8112,19.8377,19.5533,19.6062,1697500.0
2008-11-25 10:40:00,29.66,29.72,29.22,29.31,2018400.0,19.6129,19.6525,19.3219,19.3814,2018400.0
2008-11-25 10:45:00,29.31,30.01,28.93,29.01,1903400.0,19.3814,19.8443,19.1301,19.183,1903400.0
2008-11-25 10:50:00,29.02,29.15,28.62,28.82,2220900.0,19.1897,19.2756,18.9252,19.0574,2220900.0
2008-11-25 10:55:00,28.83,29.11,28.77,29.1,1389100.0,19.064,19.2492,19.0243,19.2426,1389100.0
2008-11-25 11:00:00,29.1,29.42,29.0,29.07,958500.0,19.2426,19.4542,19.1764,19.2227,958500.0
2008-11-25 11:05:00,29.06,29.07,28.68,28.94,1256700.0,19.2161,19.2227,18.9648,19.1368,1256700.0
2008-11-25 11:10:00,28.94,29.24,28.76,29.04,1267800.0,19.1368,19.3351,19.0177,19.2029,1267800.0
2008-11-25 11:15:00,29.03,29.26,28.83,29.11,918100.0,19.1963,19.3484,19.064,19.2492,918100.0
2008-11-25 11:20:00,29.1,29.23,29.01,29.08,725700.0,19.2426,19.3285,19.183,19.2293,725700.0
2008-11-25 11:25:00,29.09,29.58,29.08,29.44,681800.0,19.2359,19.56,19.2293,19.4674,681800.0
2008-11-25 11:30:00,29.44,29.63,29.39,29.45,798300.0,19.4674,19.593,19.4343,19.474,798300.0
2008-11-25 11:35:00,29.47,29.57,29.33,29.45,646400.0,19.4872,19.5533,19.3946,19.474,646400.0
2008-11-25 11:40:00,29.46,29.83,29.44,29.81,933100.0,19.4806,19.7253,19.4674,19.712,933100.0
2008-11-25 11:45:00,29.82,29.93,29.52,29.77,1026600.0,19.7187,19.7914,19.5203,19.6856,1026600.0
2008-11-25 11:50:00,29.77,29.84,29.55,29.7,1002700.0,19.6856,19.7319,19.5401,19.6393,1002700.0
2008-11-25 11:55:00,29.71,29.93,29.71,29.9,605200.0,19.6459,19.7914,19.6459,19.7716,605200.0
2008-11-25 12:00:00,29.9,29.94,29.7,29.8,584600.0,19.7716,19.798,19.6393,19.7054,584600.0
2008-11-25 12:05:00,29.8,29.88,29.39,29.44,756800.0,19.7054,19.7583,19.4343,19.4674,756800.0
2008-11-25 12:10:00,29.45,29.48,29.2,29.26,614600.0,19.474,19.4938,19.3087,19.3484,614600.0
2008-11-25 12:15:00,29.25,29.35,29.22,29.29,647300.0,19.3417,19.4079,19.3219,19.3682,647300.0
2008-11-25 12:20:00,29.27,29.31,29.0,29.01,567400.0,19.355,19.3814,19.1764,19.183,567400.0
2008-11-25 12:25:00,29.01,29.25,29.0,29.16,666100.0,19.183,19.3417,19.1764,19.2822,666100.0
2008-11-25 12:30:00,29.16,29.43,29.13,29.38,973200.0,19.2822,19.4608,19.2624,19.4277,973200.0
2008-11-25 12:35:00,29.37,29.4,29.25,29.33,505600.0,19.4211,19.4409,19.3417,19.3946,505600.0
2008-11-25 12:40:00,29.33,29.45,29.3,29.33,378000.0,19.3946,19.474,19.3748,19.3946,378000.0
2008-11-25 12:45:00,29.33,29.42,29.25,29.39,814700.0,19.3946,19.4542,19.3417,19.4343,814700.0
2008-11-25 12:50:00,29.39,29.4,29.24,29.32,764400.0,19.4343,19.4409,19.3351,19.388,764400.0
2008-11-25 12:55:00,29.32,29.56,29.22,29.44,864600.0,19.388,19.5467,19.3219,19.4674,864600.0
2008-11-25 13:00:00,29.44,29.55,29.22,29.25,794000.0,19.4674,19.5401,19.3219,19.3417,794000.0
2008-11-25 13:05:00,29.26,29.51,29.23,29.5,616800.0,19.3484,19.5137,19.3285,19.5071,616800.0
2008-11-25 13:10:00,29.5,29.63,29.42,29.42,673800.0,19.5071,19.593,19.4542,19.4542,673800.0
2008-11-25 13:15:00,29.42,29.5,29.26,29.44,766400.0,19.4542,19.5071,19.3484,19.4674,766400.0
2008-11-25 13:20:00,29.43,29.55,29.33,29.43,718300.0,19.4608,19.5401,19.3946,19.4608,718300.0
2008-11-25 13:25:00,29.43,29.68,29.38,29.61,702300.0,19.4608,19.6261,19.4277,19.5798,702300.0
2008-11-25 13:30:00,29.61,29.8,29.53,29.55,678700.0,19.5798,19.7054,19.5269,19.5401,678700.0
2008-11-25 13:35:00,29.56,29.71,29.51,29.59,550500.0,19.5467,19.6459,19.5137,19.5666,550500.0
2008-11-25 13:40:00,29.6,29.65,29.54,29.58,777900.0,19.5732,19.6062,19.5335,19.56,777900.0
2008-11-25 13:45:00,29.57,29.8,29.56,29.63,884700.0,19.5533,19.7054,19.5467,19.593,884700.0
2008-11-25 13:50:00,29.62,29.76,29.58,29.6,665000.0,19.5864,19.679,19.56,19.5732,665000.0
2008-11-25 13:55:00,29.6,29.7,29.25,29.31,649100.0,19.5732,19.6393,19.3417,19.3814,649100.0
2008-11-25 14:00:00,29.3,29.4,29.22,29.25,563900.0,19.3748,19.4409,19.3219,19.3417,563900.0
2008-11-25 14:05:00,29.25,29.32,29.2,29.25,656800.0,19.3417,19.388,19.3087,19.3417,656800.0
2008-11-25 14:10:00,29.25,29.38,29.12,29.16,1225700.0,19.3417,19.4277,19.2558,19.2822,1225700.0
2008-11-25 14:15:00,29.17,29.2,28.95,29.1,1349900.0,19.2888,19.3087,19.1434,19.2426,1349900.0
2008-11-25 14:20:00,29.09,29.33,29.02,29.33,844400.0,19.2359,19.3946,19.1897,19.3946,844400.0
2008-11-25 14:25:00,29.33,29.33,29.08,29.08,521800.0,19.3946,19.3946,19.2293,19.2293,521800.0
2008-11-25 14:30:00,29.09,29.52,29.01,29.51,939300.0,19.2359,19.5203,19.183,19.5137,939300.0
2008-11-25 14:35:00,29.5,29.83,29.35,29.78,1185600.0,19.5071,19.7253,19.4079,19.6922,1185600.0
2008-11-25 14:40:00,29.78,29.94,29.7,29.82,656900.0,19.6922,19.798,19.6393,19.7187,656900.0
2008-11-25 14:45:00,29.81,29.83,29.58,29.69,613300.0,19.712,19.7253,19.56,19.6327,613300.0
2008-11-25 14:50:00,29.69,29.77,29.48,29.77,969600.0,19.6327,19.6856,19.4938,19.6856,969600.0
2008-11-25 14:55:00,29.78,29.99,29.75,29.9,670700.0,19.6922,19.8311,19.6724,19.7716,670700.0
2008-11-25 15:00:00,29.9,30.0,29.72,29.98,919800.0,19.7716,19.8377,19.6525,19.8245,919800.0
2008-11-25 15:05:00,29.99,30.19,29.89,29.94,1164700.0,19.8311,19.9633,19.7649,19.798,1164700.0
2008-11-25 15:10:00,29.94,30.12,29.81,29.84,1286900.0,19.798,19.917,19.712,19.7319,1286900.0
2008-11-25 15:15:00,29.85,29.93,29.54,29.8,1507800.0,19.7385,19.7914,19.5335,19.7054,1507800.0
2008-11-25 15:20:00,29.79,29.9,29.44,29.59,1709600.0,19.6988,19.7716,19.4674,19.5666,1709600.0
2008-11-25 15:25:00,29.59,29.66,29.38,29.58,1235400.0,19.5666,19.6129,19.4277,19.56,1235400.0
2008-11-25 15:30:00,29.59,29.65,29.37,29.46,1452700.0,19.5666,19.6062,19.4211,19.4806,1452700.0
2008-11-25 15:35:00,29.45,29.85,29.41,29.7,1886900.0,19.474,19.7385,19.4475,19.6393,1886900.0
2008-11-25 15:40:00,29.7,30.09,29.57,30.06,1896800.0,19.6393,19.8972,19.5533,19.8774,1896800.0
2008-11-25 15:45:00,30.05,30.06,29.35,29.6,1728800.0,19.8707,19.8774,19.4079,19.5732,1728800.0
2008-11-25 15:50:00,29.6,30.05,29.56,30.04,2491900.0,19.5732,19.8707,19.5467,19.8641,2491900.0
2008-11-25 15:55:00,30.05,30.16,29.47,29.75,3481500.0,19.8707,19.9435,19.4872,19.6724,3481500.0
2008-11-26 09:30:00,28.76,29.17,28.34,28.37,1858800.0,19.0177,19.2888,18.74,18.7598,1858800.0
2008-11-26 09:35:00,28.38,28.66,28.17,28.3,1356800.0,18.7664,18.9516,18.6276,18.7135,1356800.0
2008-11-26 09:40:00,28.31,28.66,28.25,28.5,1110600.0,18.7202,18.9516,18.6805,18.8458,1110600.0
2008-11-26 09:45:00,28.5,28.84,28.44,28.82,976400.0,18.8458,19.0706,18.8061,19.0574,976400.0
2008-11-26 09:50:00,28.81,29.02,28.62,28.65,1271800.0,19.0508,19.1897,18.9252,18.945,1271800.0
2008-11-26 09:55:00,28.65,28.84,28.46,28.47,795400.0,18.945,19.0706,18.8194,18.826,795400.0
2008-11-26 10:00:00,28.47,28.86,28.32,28.7,813800.0,18.826,19.0839,18.7268,18.9781,813800.0
2008-11-26 10:05:00,28.68,28.72,28.18,28.2,766600.0,18.9648,18.9913,18.6342,18.6474,766600.0
2008-11-26 10:10:00,28.2,28.44,28.19,28.28,746600.0,18.6474,18.8061,18.6408,18.7003,746600.0
2008-11-26 10:15:00,28.29,28.65,28.28,28.47,686900.0,18.7069,18.945,18.7003,18.826,686900.0
2008-11-26 10:20:00,28.47,28.64,28.32,28.5,734800.0,18.826,18.9384,18.7268,18.8458,734800.0
2008-11-26 10:25:00,28.51,28.85,28.5,28.69,1026000.0,18.8524,19.0772,18.8458,18.9714,1026000.0
2008-11-26 10:30:00,28.69,28.95,28.64,28.91,906500.0,18.9714,19.1434,18.9384,19.1169,906500.0
2008-11-26 10:35:00,28.9,29.11,28.87,29.02,1008500.0,19.1103,19.2492,19.0905,19.1897,1008500.0
2008-11-26 10:40:00,29.04,29.04,28.77,28.93,553900.0,19.2029,19.2029,19.0243,19.1301,553900.0
2008-11-26 10:45:00,28.93,29.0,28.79,28.82,540300.0,19.1301,19.1764,19.0376,19.0574,540300.0
2008-11-26 10:50:00,28.81,29.29,28.79,29.24,690000.0,19.0508,19.3682,19.0376,19.3351,690000.0
2008-11-26 10:55:00,29.25,29.43,29.11,29.2,642600.0,19.3417,19.4608,19.2492,19.3087,642600.0
2008-11-26 11:00:00,29.21,29.25,28.87,28.88,617000.0,19.3153,19.3417,19.0905,19.0971,617000.0
2008-11-26 11:05:00,28.88,29.1,28.86,29.04,426800.0,19.0971,19.2426,19.0839,19.2029,426800.0
2008-11-26 11:10:00,29.04,29.4,29.04,29.36,492500.0,19.2029,19.4409,19.2029,19.4145,492500.0
2008-11-26 11:15:00,29.37,29.4,29.25,29.4,373300.0,19.4211,19.4409,19.3417,19.4409,373300.0
2008-11-26 11:20:00,29.4,29.43,29.16,29.29,525900.0,19.4409,19.4608,19.2822,19.3682,525900.0
2008-11-26 11:25:00,29.3,29.4,29.25,29.27,577000.0,19.3748,19.4409,19.3417,19.355,577000.0
2008-11-26 11:30:00,29.27,29.38,29.12,29.15,333900.0,19.355,19.4277,19.2558,19.2756,333900.0
2008-11-26 11:35:00,29.14,29.28,29.11,29.21,499900.0,19.269,19.3616,19.2492,19.3153,499900.0
2008-11-26 11:40:00,29.19,29.38,29.15,29.31,503400.0,19.3021,19.4277,19.2756,19.3814,503400.0
2008-11-26 11:45:00,29.3,29.64,29.27,29.61,607400.0,19.3748,19.5996,19.355,19.5798,607400.0
2008-11-26 11:50:00,29.61,29.65,29.45,29.48,690900.0,19.5798,19.6062,19.474,19.4938,690900.0
2008-11-26 11:55:00,29.48,29.54,29.38,29.4,552300.0,19.4938,19.5335,19.4277,19.4409,552300.0
2008-11-26 12:00:00,29.39,29.48,29.32,29.43,447200.0,19.4343,19.4938,19.388,19.4608,447200.0
2008-11-26 12:05:00,29.43,29.59,29.38,29.42,473600.0,19.4608,19.5666,19.4277,19.4542,473600.0
2008-11-26 12:10:00,29.4,29.44,29.27,29.42,296700.0,19.4409,19.4674,19.355,19.4542,296700.0
2008-11-26 12:15:00,29.42,29.49,29.36,29.42,207900.0,19.4542,19.5004,19.4145,19.4542,207900.0
2008-11-26 12:20:00,29.42,29.48,29.35,29.45,234800.0,19.4542,19.4938,19.4079,19.474,234800.0
2008-11-26 12:25:00,29.45,29.58,29.38,29.49,336400.0,19.474,19.56,19.4277,19.5004,336400.0
2008-11-26 12:30:00,29.44,29.49,29.36,29.47,267000.0,19.4674,19.5004,19.4145,19.4872,267000.0
2008-11-26 12:35:00,29.46,29.57,29.42,29.55,292000.0,19.4806,19.5533,19.4542,19.5401,292000.0
2008-11-26 12:40:00,29.56,29.74,29.52,29.72,475700.0,19.5467,19.6658,19.5203,19.6525,475700.0
2008-11-26 12:45:00,29.72,29.99,29.72,29.96,762200.0,19.6525,19.8311,19.6525,19.8112,762200.0
2008-11-26 12:50:00,29.96,29.99,29.71,29.72,496700.0,19.8112,19.8311,19.6459,19.6525,496700.0
2008-11-26 12:55:00,29.73,29.79,29.7,29.74,274300.0,19.6591,19.6988,19.6393,19.6658,274300.0
2008-11-26 13:00:00,29.74,29.85,29.7,29.8,439300.0,19.6658,19.7385,19.6393,19.7054,439300.0
2008-11-26 13:05:00,29.8,29.94,29.75,29.76,657100.0,19.7054,19.798,19.6724,19.679,657100.0
2008-11-26 13:10:00,29.77,29.79,29.52,29.52,556200.0,19.6856,19.6988,19.5203,19.5203,556200.0
2008-11-26 13:15:00,29.52,29.57,29.43,29.45,464100.0,19.5203,19.5533,19.4608,19.474,464100.0
2008-11-26 13:20:00,29.46,29.48,29.27,29.37,479900.0,19.4806,19.4938,19.355,19.4211,479900.0
2008-11-26 13:25:00,29.36,29.4,29.31,29.34,387700.0,19.4145,19.4409,19.3814,19.4013,387700.0
2008-11-26 13:30:00,29.34,29.37,29.1,29.19,403900.0,19.4013,19.4211,19.2426,19.3021,403900.0
2008-11-26 13:35:00,29.18,29.35,29.16,29.31,368900.0,19.2955,19.4079,19.2822,19.3814,368900.0
2008-11-26 13:40:00,29.31,29.4,29.15,29.36,329700.0,19.3814,19.4409,19.2756,19.4145,329700.0
2008-11-26 13:45:00,29.36,29.41,29.29,29.35,298100.0,19.4145,19.4475,19.3682,19.4079,298100.0
2008-11-26 13:50:00,29.36,29.49,29.33,29.38,197400.0,19.4145,19.5004,19.3946,19.4277,197400.0
2008-11-26 13:55:00,29.37,29.54,29.36,29.51,294600.0,19.4211,19.5335,19.4145,19.5137,294600.0
2008-11-26 14:00:00,29.5,29.51,29.29,29.39,332900.0,19.5071,19.5137,19.3682,19.4343,332900.0
2008-11-26 14:05:00,29.37,29.7,29.33,29.69,417500.0,19.4211,19.6393,19.3946,19.6327,417500.0
2008-11-26 14:10:00,29.68,29.74,29.55,29.62,396900.0,19.6261,19.6658,19.5401,19.5864,396900.0
2008-11-26 14:15:00,29.61,29.85,29.58,29.7,447800.0,19.5798,19.7385,19.56,19.6393,447800.0
2008-11-26 14:20:00,29.7,29.96,29.67,29.93,439200.0,19.6393,19.8112,19.6195,19.7914,439200.0
2008-11-26 14:25:00,29.92,30.04,29.9,30.0,555900.0,19.7848,19.8641,19.7716,19.8377,555900.0
2008-11-26 14:30:00,30.0,30.42,30.0,30.33,1190900.0,19.8377,20.1154,19.8377,20.0559,1190900.0
2008-11-26 14:35:00,30.33,30.34,30.11,30.16,660200.0,20.0559,20.0625,19.9104,19.9435,660200.0
2008-11-26 14:40:00,30.17,30.47,30.09,30.43,596500.0,19.9501,20.1485,19.8972,20.122,596500.0
2008-11-26 14:45:00,30.43,30.44,30.24,30.32,678100.0,20.122,20.1286,19.9964,20.0493,678100.0
2008-11-26 14:50:00,30.3,30.37,30.22,30.35,473800.0,20.0361,20.0823,19.9832,20.0691,473800.0
2008-11-26 14:55:00,30.36,30.44,30.29,30.39,596300.0,20.0757,20.1286,20.0294,20.0956,596300.0
2008-11-26 15:00:00,30.4,30.45,30.24,30.27,769500.0,20.1022,20.1353,19.9964,20.0162,769500.0
2008-11-26 15:05:00,30.26,30.31,30.12,30.19,630000.0,20.0096,20.0427,19.917,19.9633,630000.0
2008-11-26 15:10:00,30.2,30.55,30.14,30.44,904700.0,19.9699,20.2014,19.9303,20.1286,904700.0
2008-11-26 15:15:00,30.44,30.58,30.3,30.33,612200.0,20.1286,20.2212,20.0361,20.0559,612200.0
2008-11-26 15:20:00,30.34,30.48,30.13,30.4,725200.0,20.0625,20.1551,19.9236,20.1022,725200.0
2008-11-26 15:25:00,30.4,30.46,30.31,30.41,760600.0,20.1022,20.1419,20.0427,20.1088,760600.0
2008-11-26 15:30:00,30.4,30.47,30.18,30.46,923300.0,20.1022,20.1485,19.9567,20.1419,923300.0
2008-11-26 15:35:00,30.47,30.53,30.25,30.53,1215900.0,20.1485,20.1882,20.003,20.1882,1215900.0
2008-11-26 15:40:00,30.53,30.61,30.38,30.46,1377300.0,20.1882,20.2411,20.089,20.1419,1377300.0
2008-11-26 15:45:00,30.46,30.75,30.43,30.67,1376800.0,20.1419,20.3336,20.122,20.2807,1376800.0
2008-11-26 15:50:00,30.67,30.67,30.29,30.55,2037800.0,20.2807,20.2807,20.0294,20.2014,2037800.0
2008-11-26 15:55:00,30.55,30.63,30.35,30.6,2173700.0,20.2014,20.2543,20.0691,20.2344,2173700.0
2008-11-28 09:30:00,30.36,31.2,30.27,30.91,717800.0,20.0757,20.6312,20.0162,20.4394,717800.0
2008-11-28 09:35:00,30.93,31.44,30.89,31.15,445000.0,20.4527,20.7899,20.4262,20.5981,445000.0
2008-11-28 09:40:00,31.15,31.25,30.9,30.99,384200.0,20.5981,20.6643,20.4328,20.4923,384200.0
2008-11-28 09:45:00,31.0,31.25,30.76,30.77,545500.0,20.4989,20.6643,20.3402,20.3469,545500.0
2008-11-28 09:50:00,30.77,30.8,30.58,30.63,587100.0,20.3469,20.3667,20.2212,20.2543,587100.0
2008-11-28 09:55:00,30.63,30.69,30.47,30.52,482500.0,20.2543,20.294,20.1485,20.1815,482500.0
2008-11-28 10:00:00,30.51,30.75,30.51,30.66,304800.0,20.1749,20.3336,20.1749,20.2741,304800.0
2008-11-28 10:05:00,30.66,30.66,30.14,30.15,553000.0,20.2741,20.2741,19.9303,19.9369,553000.0
2008-11-28 10:10:00,30.15,30.33,30.13,30.26,331900.0,19.9369,20.0559,19.9236,20.0096,331900.0
2008-11-28 10:15:00,30.26,30.43,30.16,30.37,417100.0,20.0096,20.122,19.9435,20.0823,417100.0
2008-11-28 10:20:00,30.37,30.68,30.33,30.67,331200.0,20.0823,20.2873,20.0559,20.2807,331200.0
2008-11-28 10:25:00,30.67,30.75,30.58,30.6,338600.0,20.2807,20.3336,20.2212,20.2344,338600.0
2008-11-28 10:30:00,30.6,30.66,30.5,30.51,289000.0,20.2344,20.2741,20.1683,20.1749,289000.0
2008-11-28 10:35:00,30.51,30.61,30.38,30.56,337900.0,20.1749,20.2411,20.089,20.208,337900.0
2008-11-28 10:40:00,30.55,30.74,30.43,30.72,317500.0,20.2014,20.327,20.122,20.3138,317500.0
2008-11-28 10:45:00,30.73,30.9,30.73,30.77,384200.0,20.3204,20.4328,20.3204,20.3469,384200.0
2008-11-28 10:50:00,30.77,30.79,30.62,30.7,183100.0,20.3469,20.3601,20.2477,20.3006,183100.0
2008-11-28 10:55:00,30.71,30.88,30.69,30.79,223800.0,20.3072,20.4196,20.294,20.3601,223800.0
2008-11-28 11:00:00,30.79,30.85,30.7,30.8,267500.0,20.3601,20.3998,20.3006,20.3667,267500.0
2008-11-28 11:05:00,30.8,30.85,30.76,30.78,244500.0,20.3667,20.3998,20.3402,20.3535,244500.0
2008-11-28 11:10:00,30.78,31.04,30.75,30.93,303700.0,20.3535,20.5254,20.3336,20.4527,303700.0
2008-11-28 11:15:00,30.93,30.98,30.78,30.91,266600.0,20.4527,20.4857,20.3535,20.4394,266600.0
2008-11-28 11:20:00,30.9,31.05,30.84,31.05,255900.0,20.4328,20.532,20.3931,20.532,255900.0
2008-11-28 11:25:00,31.05,31.2,30.98,31.15,409600.0,20.532,20.6312,20.4857,20.5981,409600.0
2008-11-28 11:30:00,31.16,31.18,30.98,31.05,287500.0,20.6047,20.618,20.4857,20.532,287500.0
2008-11-28 11:35:00,31.05,31.05,30.87,30.93,317500.0,20.532,20.532,20.413,20.4527,317500.0
2008-11-28 11:40:00,30.93,31.08,30.89,30.98,225800.0,20.4527,20.5518,20.4262,20.4857,225800.0
2008-11-28 11:45:00,30.98,31.06,30.9,31.01,227600.0,20.4857,20.5386,20.4328,20.5056,227600.0
2008-11-28 11:50:00,31.01,31.14,30.92,31.11,304500.0,20.5056,20.5915,20.446,20.5717,304500.0
2008-11-28 11:55:00,31.11,31.25,30.96,31.22,492900.0,20.5717,20.6643,20.4725,20.6444,492900.0
2008-11-28 12:00:00,31.21,31.23,31.11,31.22,395900.0,20.6378,20.651,20.5717,20.6444,395900.0
2008-11-28 12:05:00,31.23,31.34,31.17,31.17,452800.0,20.651,20.7238,20.6114,20.6114,452800.0
2008-11-28 12:10:00,31.17,31.31,31.16,31.26,233700.0,20.6114,20.7039,20.6047,20.6709,233700.0
2008-11-28 12:15:00,31.26,31.28,31.05,31.28,637700.0,20.6709,20.6841,20.532,20.6841,637700.0
2008-11-28 12:20:00,31.28,31.33,31.16,31.24,387900.0,20.6841,20.7172,20.6047,20.6576,387900.0
2008-11-28 12:25:00,31.24,31.29,31.17,31.24,310400.0,20.6576,20.6907,20.6114,20.6576,310400.0
2008-11-28 12:30:00,31.25,31.37,31.23,31.34,367300.0,20.6643,20.7436,20.651,20.7238,367300.0
2008-11-28 12:35:00,31.34,31.44,31.32,31.34,396700.0,20.7238,20.7899,20.7105,20.7238,396700.0
2008-11-28 12:40:00,31.34,31.64,31.34,31.61,966700.0,20.7238,20.9221,20.7238,20.9023,966700.0
2008-11-28 12:45:00,31.61,31.62,31.29,31.43,725300.0,20.9023,20.9089,20.6907,20.7833,725300.0
2008-11-28 12:50:00,31.43,31.75,31.42,31.74,1336000.0,20.7833,20.9949,20.7767,20.9883,1336000.0
2008-11-28 12:55:00,31.74,31.93,31.45,31.6,1875000.0,20.9883,21.1139,20.7965,20.8957,1875000.0
2008-11-28 13:00:00,31.54,31.66,31.33,31.5,2753300.0,20.856,20.9354,20.7172,20.8296,2753300.0
2008-11-28 13:05:00,31.51,31.77,31.5,31.58,19900.0,20.8362,21.0081,20.8296,20.8825,19900.0
2008-11-28 13:10:00,31.6,31.71,31.55,31.71,4200.0,20.8957,20.9684,20.8626,20.9684,4200.0
2008-11-28 13:15:00,31.53,31.6,31.53,31.55,4300.0,20.8494,20.8957,20.8494,20.8626,4300.0
2008-11-28 13:20:00,31.59,31.66,31.51,31.66,24900.0,20.8891,20.9354,20.8362,20.9354,24900.0
2008-11-28 13:25:00,31.66,31.66,31.5,31.5,446200.0,20.9354,20.9354,20.8296,20.8296,446200.0
2008-11-28 13:30:00,31.54,31.54,31.54,31.54,100.0,20.856,20.856,20.856,20.856,100.0
2008-11-28 13:35:00,31.51,31.55,31.48,31.55,9100.0,20.8362,20.8626,20.8163,20.8626,9100.0
2008-11-28 13:40:00,31.57,31.66,31.57,31.66,3700.0,20.8759,20.9354,20.8759,20.9354,3700.0
2008-11-28 13:45:00,31.66,31.76,31.66,31.76,1700.0,20.9354,21.0015,20.9354,21.0015,1700.0
2008-11-28 13:50:00,31.66,31.9,31.66,31.9,6500.0,20.9354,21.0941,20.9354,21.0941,6500.0
2008-11-28 13:55:00,31.89,31.89,31.61,31.61,600.0,21.0875,21.0875,20.9023,20.9023,600.0
2008-11-28 14:00:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:05:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:10:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:15:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:20:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:25:00,31.67,31.67,31.66,31.66,4900.0,20.942,20.942,20.9354,20.9354,4900.0
2008-11-28 14:30:00,31.66,31.7,31.66,31.68,400.0,20.9354,20.9618,20.9354,20.9486,400.0
2008-11-28 14:35:00,31.68,31.68,31.46,31.46,2600.0,20.9486,20.9486,20.8031,20.8031,2600.0
2008-11-28 14:40:00,31.46,31.46,31.46,31.46,0.0,20.8031,20.8031,20.8031,20.8031,0.0
2008-11-28 14:45:00,31.46,31.46,31.46,31.46,0.0,20.8031,20.8031,20.8031,20.8031,0.0
2008-11-28 14:50:00,31.5,31.5,31.5,31.5,100.0,20.8296,20.8296,20.8296,20.8296,100.0
2008-11-28 14:55:00,31.5,31.5,31.5,31.5,500.0,20.8296,20.8296,20.8296,20.8296,500.0
2008-11-28 15:00:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:05:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:10:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:15:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:20:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:25:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:30:00,31.51,31.51,31.5,31.5,1400.0,20.8362,20.8362,20.8296,20.8296,1400.0
2008-11-28 15:35:00,31.5,31.5,31.5,31.5,500.0,20.8296,20.8296,20.8296,20.8296,500.0
2008-11-28 15:40:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:45:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:50:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:55:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-12-01 09:30:00,30.65,30.7,29.58,29.6,1797400.0,20.2675,20.3006,19.56,19.5732,1797400.0
2008-12-01 09:35:00,29.65,29.89,29.38,29.51,1363900.0,19.6062,19.7649,19.4277,19.5137,1363900.0
2008-12-01 09:40:00,29.5,29.71,29.27,29.53,1272600.0,19.5071,19.6459,19.355,19.5269,1272600.0
2008-12-01 09:45:00,29.53,29.66,29.41,29.59,927900.0,19.5269,19.6129,19.4475,19.5666,927900.0
2008-12-01 09:50:00,29.58,29.6,29.32,29.38,1066200.0,19.56,19.5732,19.388,19.4277,1066200.0
2008-12-01 09:55:00,29.37,29.52,29.1,29.2,999500.0,19.4211,19.5203,19.2426,19.3087,999500.0
2008-12-01 10:00:00,29.2,29.5,29.17,29.42,755800.0,19.3087,19.5071,19.2888,19.4542,755800.0
2008-12-01 10:05:00,29.43,29.5,29.18,29.23,838800.0,19.4608,19.5071,19.2955,19.3285,838800.0
2008-12-01 10:10:00,29.23,29.5,29.22,29.34,816300.0,19.3285,19.5071,19.3219,19.4013,816300.0
2008-12-01 10:15:00,29.33,29.65,29.26,29.55,963700.0,19.3946,19.6062,19.3484,19.5401,963700.0
2008-12-01 10:20:00,29.54,29.55,29.38,29.47,666700.0,19.5335,19.5401,19.4277,19.4872,666700.0
2008-12-01 10:25:00,29.48,29.49,29.3,29.33,535200.0,19.4938,19.5004,19.3748,19.3946,535200.0
2008-12-01 10:30:00,29.34,29.36,29.07,29.25,595700.0,19.4013,19.4145,19.2227,19.3417,595700.0
2008-12-01 10:35:00,29.25,29.27,29.09,29.13,580600.0,19.3417,19.355,19.2359,19.2624,580600.0
2008-12-01 10:40:00,29.11,29.18,28.88,29.1,983000.0,19.2492,19.2955,19.0971,19.2426,983000.0
2008-12-01 10:45:00,29.1,29.15,29.02,29.02,631100.0,19.2426,19.2756,19.1897,19.1897,631100.0
2008-12-01 10:50:00,29.02,29.15,29.01,29.11,528500.0,19.1897,19.2756,19.183,19.2492,528500.0
2008-12-01 10:55:00,29.11,29.13,29.05,29.05,474300.0,19.2492,19.2624,19.2095,19.2095,474300.0
2008-12-01 11:00:00,29.06,29.14,29.0,29.12,609400.0,19.2161,19.269,19.1764,19.2558,609400.0
2008-12-01 11:05:00,29.13,29.13,28.93,29.01,608000.0,19.2624,19.2624,19.1301,19.183,608000.0
2008-12-01 11:10:00,29.01,29.13,28.99,29.08,687900.0,19.183,19.2624,19.1698,19.2293,687900.0
2008-12-01 11:15:00,29.08,29.17,29.03,29.14,457200.0,19.2293,19.2888,19.1963,19.269,457200.0
2008-12-01 11:20:00,29.14,29.22,28.89,28.94,674600.0,19.269,19.3219,19.1037,19.1368,674600.0
2008-12-01 11:25:00,28.94,28.99,28.72,28.75,513700.0,19.1368,19.1698,18.9913,19.0111,513700.0
2008-12-01 11:30:00,28.76,28.91,28.72,28.79,578700.0,19.0177,19.1169,18.9913,19.0376,578700.0
2008-12-01 11:35:00,28.79,28.86,28.75,28.82,494500.0,19.0376,19.0839,19.0111,19.0574,494500.0
2008-12-01 11:40:00,28.82,28.91,28.79,28.8,550500.0,19.0574,19.1169,19.0376,19.0442,550500.0
2008-12-01 11:45:00,28.8,29.02,28.78,28.95,503200.0,19.0442,19.1897,19.031,19.1434,503200.0
2008-12-01 11:50:00,28.94,28.95,28.78,28.9,504000.0,19.1368,19.1434,19.031,19.1103,504000.0
2008-12-01 11:55:00,28.89,29.02,28.86,28.92,416900.0,19.1037,19.1897,19.0839,19.1235,416900.0
2008-12-01 12:00:00,28.92,28.93,28.62,28.71,736000.0,19.1235,19.1301,18.9252,18.9847,736000.0
2008-12-01 12:05:00,28.7,28.84,28.65,28.75,690200.0,18.9781,19.0706,18.945,19.0111,690200.0
2008-12-01 12:10:00,28.75,28.87,28.73,28.83,244600.0,19.0111,19.0905,18.9979,19.064,244600.0
2008-12-01 12:15:00,28.83,28.84,28.64,28.66,341900.0,19.064,19.0706,18.9384,18.9516,341900.0
2008-12-01 12:20:00,28.66,28.67,28.49,28.51,780700.0,18.9516,18.9582,18.8392,18.8524,780700.0
2008-12-01 12:25:00,28.5,28.61,28.39,28.53,586400.0,18.8458,18.9185,18.7731,18.8656,586400.0
2008-12-01 12:30:00,28.53,28.55,28.39,28.5,479100.0,18.8656,18.8789,18.7731,18.8458,479100.0
2008-12-01 12:35:00,28.5,28.55,28.31,28.32,596500.0,18.8458,18.8789,18.7202,18.7268,596500.0
2008-12-01 12:40:00,28.34,28.34,28.12,28.23,807400.0,18.74,18.74,18.5945,18.6673,807400.0
2008-12-01 12:45:00,28.24,28.37,28.17,28.24,459300.0,18.6739,18.7598,18.6276,18.6739,459300.0
2008-12-01 12:50:00,28.24,28.33,28.07,28.14,558900.0,18.6739,18.7334,18.5615,18.6077,558900.0
2008-12-01 12:55:00,28.14,28.16,28.07,28.11,330900.0,18.6077,18.621,18.5615,18.5879,330900.0
2008-12-01 13:00:00,28.11,28.17,28.1,28.13,265900.0,18.5879,18.6276,18.5813,18.6011,265900.0
2008-12-01 13:05:00,28.12,28.21,28.12,28.17,341300.0,18.5945,18.654,18.5945,18.6276,341300.0
2008-12-01 13:10:00,28.18,28.36,28.18,28.32,382800.0,18.6342,18.7532,18.6342,18.7268,382800.0
2008-12-01 13:15:00,28.31,28.35,28.2,28.3,431200.0,18.7202,18.7466,18.6474,18.7135,431200.0
2008-12-01 13:20:00,28.3,28.3,28.15,28.19,357800.0,18.7135,18.7135,18.6144,18.6408,357800.0
2008-12-01 13:25:00,28.19,28.23,28.13,28.16,293600.0,18.6408,18.6673,18.6011,18.621,293600.0
2008-12-01 13:30:00,28.15,28.28,28.11,28.22,461500.0,18.6144,18.7003,18.5879,18.6606,461500.0
2008-12-01 13:35:00,28.21,28.28,28.18,28.19,340900.0,18.654,18.7003,18.6342,18.6408,340900.0
2008-12-01 13:40:00,28.19,28.23,28.03,28.04,586500.0,18.6408,18.6673,18.535,18.5416,586500.0
2008-12-01 13:45:00,28.04,28.18,28.01,28.05,728600.0,18.5416,18.6342,18.5218,18.5482,728600.0
2008-12-01 13:50:00,28.06,28.1,27.96,28.01,636700.0,18.5548,18.5813,18.4887,18.5218,636700.0
2008-12-01 13:55:00,28.01,28.16,27.92,28.07,486700.0,18.5218,18.621,18.4623,18.5615,486700.0
2008-12-01 14:00:00,28.07,28.12,28.01,28.05,469900.0,18.5615,18.5945,18.5218,18.5482,469900.0
2008-12-01 14:05:00,28.05,28.15,27.92,28.15,547500.0,18.5482,18.6144,18.4623,18.6144,547500.0
2008-12-01 14:10:00,28.15,28.27,28.13,28.26,457700.0,18.6144,18.6937,18.6011,18.6871,457700.0
2008-12-01 14:15:00,28.26,28.26,28.05,28.18,470900.0,18.6871,18.6871,18.5482,18.6342,470900.0
2008-12-01 14:20:00,28.18,28.3,28.01,28.27,622400.0,18.6342,18.7135,18.5218,18.6937,622400.0
2008-12-01 14:25:00,28.28,28.39,28.17,28.29,579900.0,18.7003,18.7731,18.6276,18.7069,579900.0
2008-12-01 14:30:00,28.28,28.53,28.21,28.39,743100.0,18.7003,18.8656,18.654,18.7731,743100.0
2008-12-01 14:35:00,28.4,28.41,28.18,28.22,576100.0,18.7797,18.7863,18.6342,18.6606,576100.0
2008-12-01 14:40:00,28.22,28.35,28.14,28.23,526000.0,18.6606,18.7466,18.6077,18.6673,526000.0
2008-12-01 14:45:00,28.24,28.44,28.17,28.36,549000.0,18.6739,18.8061,18.6276,18.7532,549000.0
2008-12-01 14:50:00,28.36,28.6,28.36,28.57,625400.0,18.7532,18.9119,18.7532,18.8921,625400.0
2008-12-01 14:55:00,28.56,28.58,28.39,28.43,580800.0,18.8855,18.8987,18.7731,18.7995,580800.0
2008-12-01 15:00:00,28.43,28.53,28.21,28.23,606500.0,18.7995,18.8656,18.654,18.6673,606500.0
2008-12-01 15:05:00,28.23,28.46,28.14,28.19,711800.0,18.6673,18.8194,18.6077,18.6408,711800.0
2008-12-01 15:10:00,28.19,28.35,28.13,28.27,559300.0,18.6408,18.7466,18.6011,18.6937,559300.0
2008-12-01 15:15:00,28.27,28.29,28.06,28.1,638600.0,18.6937,18.7069,18.5548,18.5813,638600.0
2008-12-01 15:20:00,28.08,28.12,27.81,27.82,718200.0,18.5681,18.5945,18.3895,18.3961,718200.0
2008-12-01 15:25:00,27.8,28.03,27.75,27.91,698400.0,18.3829,18.535,18.3499,18.4557,698400.0
2008-12-01 15:30:00,27.91,27.97,27.64,27.67,964500.0,18.4557,18.4953,18.2771,18.297,964500.0
2008-12-01 15:35:00,27.67,27.72,27.1,27.1,1544800.0,18.297,18.33,17.92,17.92,1544800.0
2008-12-01 15:40:00,27.1,27.41,26.65,26.67,1996600.0,17.92,18.125,17.6225,17.6357,1996600.0
2008-12-01 15:45:00,26.68,27.1,26.64,26.87,2008300.0,17.6423,17.92,17.6159,17.768,2008300.0
2008-12-01 15:50:00,26.86,27.2,26.64,26.68,3314600.0,17.7613,17.9862,17.6159,17.6423,3314600.0
2008-12-01 15:55:00,26.68,26.8,26.02,26.06,5488400.0,17.6423,17.7217,17.2059,17.2323,5488400.0
2008-12-02 09:30:00,26.58,26.6,25.33,25.4,1835800.0,17.5762,17.5894,16.7496,16.7959,1835800.0
2008-12-02 09:35:00,25.4,26.13,25.32,25.79,2079600.0,16.7959,17.2786,16.743,17.0538,2079600.0
2008-12-02 09:40:00,25.79,25.88,25.19,25.34,1563700.0,17.0538,17.1133,16.657,16.7562,1563700.0
2008-12-02 09:45:00,25.34,25.47,24.64,24.84,2020000.0,16.7562,16.8422,16.2934,16.4256,2020000.0
2008-12-02 09:50:00,24.83,25.27,24.72,25.0,2183900.0,16.419,16.7099,16.3463,16.5314,2183900.0
2008-12-02 09:55:00,25.0,25.2,24.61,24.9,1520600.0,16.5314,16.6637,16.2735,16.4653,1520600.0
2008-12-02 10:00:00,24.9,25.23,24.84,25.18,1268600.0,16.4653,16.6835,16.4256,16.6504,1268600.0
2008-12-02 10:05:00,25.17,25.55,25.06,25.39,1587000.0,16.6438,16.8951,16.5711,16.7893,1587000.0
2008-12-02 10:10:00,25.4,25.75,25.26,25.74,2011300.0,16.7959,17.0273,16.7033,17.0207,2011300.0
2008-12-02 10:15:00,25.74,26.18,25.7,26.07,2134400.0,17.0207,17.3117,16.9943,17.2389,2134400.0
2008-12-02 10:20:00,26.06,26.26,25.81,26.25,1512900.0,17.2323,17.3646,17.067,17.358,1512900.0
2008-12-02 10:25:00,26.25,26.38,26.05,26.18,1097800.0,17.358,17.4439,17.2257,17.3117,1097800.0
2008-12-02 10:30:00,26.19,26.47,26.13,26.37,1178400.0,17.3183,17.5035,17.2786,17.4373,1178400.0
2008-12-02 10:35:00,26.37,26.58,26.3,26.57,1111800.0,17.4373,17.5762,17.391,17.5696,1111800.0
2008-12-02 10:40:00,26.57,26.75,26.45,26.6,1147400.0,17.5696,17.6886,17.4902,17.5894,1147400.0
2008-12-02 10:45:00,26.6,26.94,26.54,26.75,927600.0,17.5894,17.8142,17.5497,17.6886,927600.0
2008-12-02 10:50:00,26.75,26.81,26.54,26.62,863600.0,17.6886,17.7283,17.5497,17.6026,863600.0
2008-12-02 10:55:00,26.62,26.77,26.46,26.6,690400.0,17.6026,17.7018,17.4968,17.5894,690400.0
2008-12-02 11:00:00,26.6,26.87,26.5,26.72,676200.0,17.5894,17.768,17.5233,17.6688,676200.0
2008-12-02 11:05:00,26.73,26.87,26.58,26.78,517600.0,17.6754,17.768,17.5762,17.7084,517600.0
2008-12-02 11:10:00,26.78,26.89,26.68,26.68,609000.0,17.7084,17.7812,17.6423,17.6423,609000.0
2008-12-02 11:15:00,26.68,26.81,26.62,26.77,578400.0,17.6423,17.7283,17.6026,17.7018,578400.0
2008-12-02 11:20:00,26.77,27.09,26.76,26.91,767400.0,17.7018,17.9134,17.6952,17.7944,767400.0
2008-12-02 11:25:00,26.9,27.34,26.9,27.2,852700.0,17.7878,18.0787,17.7878,17.9862,852700.0
2008-12-02 11:30:00,27.21,27.44,27.2,27.22,808200.0,17.9928,18.1449,17.9862,17.9994,808200.0
2008-12-02 11:35:00,27.21,27.28,27.07,27.19,397100.0,17.9928,18.0391,17.9002,17.9796,397100.0
2008-12-02 11:40:00,27.18,27.47,27.05,27.39,592100.0,17.9729,18.1647,17.887,18.1118,592100.0
2008-12-02 11:45:00,27.38,27.59,27.31,27.43,818600.0,18.1052,18.2441,18.0589,18.1383,818600.0
2008-12-02 11:50:00,27.42,27.68,27.39,27.51,786400.0,18.1316,18.3036,18.1118,18.1912,786400.0
2008-12-02 11:55:00,27.5,27.65,27.44,27.48,466700.0,18.1845,18.2837,18.1449,18.1713,466700.0
2008-12-02 12:00:00,27.48,27.62,27.4,27.5,598500.0,18.1713,18.2639,18.1184,18.1845,598500.0
2008-12-02 12:05:00,27.52,27.69,27.5,27.66,581400.0,18.1978,18.3102,18.1845,18.2903,581400.0
2008-12-02 12:10:00,27.67,27.84,27.66,27.8,1086300.0,18.297,18.4094,18.2903,18.3829,1086300.0
2008-12-02 12:15:00,27.8,28.0,27.79,27.86,915700.0,18.3829,18.5152,18.3763,18.4226,915700.0
2008-12-02 12:20:00,27.86,27.94,27.67,27.79,831500.0,18.4226,18.4755,18.297,18.3763,831500.0
2008-12-02 12:25:00,27.79,28.07,27.78,27.91,621400.0,18.3763,18.5615,18.3697,18.4557,621400.0
2008-12-02 12:30:00,27.92,28.05,27.79,27.82,537000.0,18.4623,18.5482,18.3763,18.3961,537000.0
2008-12-02 12:35:00,27.81,27.87,27.66,27.78,578100.0,18.3895,18.4292,18.2903,18.3697,578100.0
2008-12-02 12:40:00,27.77,27.82,27.64,27.75,800200.0,18.3631,18.3961,18.2771,18.3499,800200.0
2008-12-02 12:45:00,27.76,27.85,27.64,27.68,439200.0,18.3565,18.416,18.2771,18.3036,439200.0
2008-12-02 12:50:00,27.68,27.69,27.47,27.56,598200.0,18.3036,18.3102,18.1647,18.2242,598200.0
2008-12-02 12:55:00,27.55,27.64,27.47,27.62,287900.0,18.2176,18.2771,18.1647,18.2639,287900.0
2008-12-02 13:00:00,27.62,27.8,27.47,27.61,422700.0,18.2639,18.3829,18.1647,18.2573,422700.0
2008-12-02 13:05:00,27.61,27.61,27.37,27.39,422800.0,18.2573,18.2573,18.0986,18.1118,422800.0
2008-12-02 13:10:00,27.39,27.75,27.35,27.74,407500.0,18.1118,18.3499,18.0854,18.3432,407500.0
2008-12-02 13:15:00,27.73,27.84,27.58,27.6,330000.0,18.3366,18.4094,18.2374,18.2507,330000.0
2008-12-02 13:20:00,27.6,27.61,27.45,27.47,438600.0,18.2507,18.2573,18.1515,18.1647,438600.0
2008-12-02 13:25:00,27.48,27.74,27.47,27.61,329200.0,18.1713,18.3432,18.1647,18.2573,329200.0
2008-12-02 13:30:00,27.61,27.61,27.15,27.21,753000.0,18.2573,18.2573,17.9531,17.9928,753000.0
2008-12-02 13:35:00,27.21,27.39,26.94,27.03,934000.0,17.9928,18.1118,17.8142,17.8738,934000.0
2008-12-02 13:40:00,27.05,27.22,27.0,27.08,573900.0,17.887,17.9994,17.8539,17.9068,573900.0
2008-12-02 13:45:00,27.08,27.26,27.02,27.06,452900.0,17.9068,18.0258,17.8671,17.8936,452900.0
2008-12-02 13:50:00,27.06,27.06,26.77,26.93,730800.0,17.8936,17.8936,17.7018,17.8076,730800.0
2008-12-02 13:55:00,26.92,27.0,26.83,26.84,525200.0,17.801,17.8539,17.7415,17.7481,525200.0
2008-12-02 14:00:00,26.84,27.13,26.56,26.59,652700.0,17.7481,17.9399,17.563,17.5828,652700.0
2008-12-02 14:05:00,26.59,26.68,26.3,26.42,1076300.0,17.5828,17.6423,17.391,17.4704,1076300.0
2008-12-02 14:10:00,26.42,26.49,26.21,26.43,966800.0,17.4704,17.5167,17.3315,17.477,966800.0
2008-12-02 14:15:00,26.43,26.52,26.29,26.44,728800.0,17.477,17.5365,17.3844,17.4836,728800.0
2008-12-02 14:20:00,26.43,26.43,26.07,26.28,775000.0,17.477,17.477,17.2389,17.3778,775000.0
2008-12-02 14:25:00,26.27,26.29,25.93,26.29,982500.0,17.3712,17.3844,17.1464,17.3844,982500.0
2008-12-02 14:30:00,26.29,26.54,26.18,26.4,550800.0,17.3844,17.5497,17.3117,17.4572,550800.0
2008-12-02 14:35:00,26.41,26.76,26.35,26.61,592700.0,17.4638,17.6952,17.4241,17.596,592700.0
2008-12-02 14:40:00,26.62,26.81,26.56,26.69,484200.0,17.6026,17.7283,17.563,17.6489,484200.0
2008-12-02 14:45:00,26.69,26.88,26.55,26.85,563100.0,17.6489,17.7746,17.5564,17.7547,563100.0
2008-12-02 14:50:00,26.85,27.17,26.75,27.02,615100.0,17.7547,17.9663,17.6886,17.8671,615100.0
2008-12-02 14:55:00,27.0,27.34,26.95,27.28,833000.0,17.8539,18.0787,17.8209,18.0391,833000.0
2008-12-02 15:00:00,27.29,27.31,26.98,27.0,738900.0,18.0457,18.0589,17.8407,17.8539,738900.0
2008-12-02 15:05:00,26.99,27.12,26.62,26.83,886700.0,17.8473,17.9333,17.6026,17.7415,886700.0
2008-12-02 15:10:00,26.82,26.83,26.49,26.69,717900.0,17.7349,17.7415,17.5167,17.6489,717900.0
2008-12-02 15:15:00,26.69,27.35,26.69,27.35,1071900.0,17.6489,18.0854,17.6489,18.0854,1071900.0
2008-12-02 15:20:00,27.35,27.89,27.34,27.84,1287900.0,18.0854,18.4424,18.0787,18.4094,1287900.0
2008-12-02 15:25:00,27.79,27.98,27.63,27.73,1055700.0,18.3763,18.5019,18.2705,18.3366,1055700.0
2008-12-02 15:30:00,27.73,28.1,27.68,27.96,1404100.0,18.3366,18.5813,18.3036,18.4887,1404100.0
2008-12-02 15:35:00,27.96,28.48,27.87,28.18,1714500.0,18.4887,18.8326,18.4292,18.6342,1714500.0
2008-12-02 15:40:00,28.19,28.27,27.68,28.01,1995500.0,18.6408,18.6937,18.3036,18.5218,1995500.0
2008-12-02 15:45:00,28.0,28.2,27.51,27.63,1662300.0,18.5152,18.6474,18.1912,18.2705,1662300.0
2008-12-02 15:50:00,27.63,28.09,27.46,27.98,1819600.0,18.2705,18.5747,18.1581,18.5019,1819600.0
2008-12-02 15:55:00,27.98,28.9,27.96,28.62,3548300.0,18.5019,19.1103,18.4887,18.9252,3548300.0
2008-12-03 09:30:00,27.45,27.53,27.04,27.34,1198200.0,18.1515,18.2044,17.8804,18.0787,1198200.0
2008-12-03 09:35:00,27.33,28.12,27.17,27.86,1819100.0,18.0721,18.5945,17.9663,18.4226,1819100.0
2008-12-03 09:40:00,27.87,28.11,27.76,27.88,1159600.0,18.4292,18.5879,18.3565,18.4358,1159600.0
2008-12-03 09:45:00,27.88,27.88,27.52,27.58,1164200.0,18.4358,18.4358,18.1978,18.2374,1164200.0
2008-12-03 09:50:00,27.59,27.81,27.39,27.76,818800.0,18.2441,18.3895,18.1118,18.3565,818800.0
2008-12-03 09:55:00,27.75,27.8,27.57,27.61,694300.0,18.3499,18.3829,18.2308,18.2573,694300.0
2008-12-03 10:00:00,27.61,27.67,27.41,27.54,1094400.0,18.2573,18.297,18.125,18.211,1094400.0
2008-12-03 10:05:00,27.53,27.97,27.53,27.9,1130000.0,18.2044,18.4953,18.2044,18.449,1130000.0
2008-12-03 10:10:00,27.9,28.09,27.74,27.94,807700.0,18.449,18.5747,18.3432,18.4755,807700.0
2008-12-03 10:15:00,27.95,28.2,27.93,27.98,787700.0,18.4821,18.6474,18.4689,18.5019,787700.0
2008-12-03 10:20:00,27.98,28.25,27.96,28.21,1186300.0,18.5019,18.6805,18.4887,18.654,1186300.0
2008-12-03 10:25:00,28.21,28.69,28.12,28.66,1218800.0,18.654,18.9714,18.5945,18.9516,1218800.0
2008-12-03 10:30:00,28.66,28.99,28.44,28.84,881900.0,18.9516,19.1698,18.8061,19.0706,881900.0
2008-12-03 10:35:00,28.84,28.98,28.66,28.72,813300.0,19.0706,19.1632,18.9516,18.9913,813300.0
2008-12-03 10:40:00,28.73,28.94,28.56,28.58,567200.0,18.9979,19.1368,18.8855,18.8987,567200.0
2008-12-03 10:45:00,28.58,29.1,28.57,28.95,699400.0,18.8987,19.2426,18.8921,19.1434,699400.0
2008-12-03 10:50:00,28.96,29.32,28.9,29.32,900600.0,19.15,19.388,19.1103,19.388,900600.0
2008-12-03 10:55:00,29.31,29.6,29.22,29.55,1104700.0,19.3814,19.5732,19.3219,19.5401,1104700.0
2008-12-03 11:00:00,29.55,29.6,29.3,29.4,1364000.0,19.5401,19.5732,19.3748,19.4409,1364000.0
2008-12-03 11:05:00,29.4,29.46,29.11,29.38,845500.0,19.4409,19.4806,19.2492,19.4277,845500.0
2008-12-03 11:10:00,29.39,29.72,29.34,29.72,739000.0,19.4343,19.6525,19.4013,19.6525,739000.0
2008-12-03 11:15:00,29.72,29.8,29.41,29.46,824200.0,19.6525,19.7054,19.4475,19.4806,824200.0
2008-12-03 11:20:00,29.46,29.5,29.31,29.33,571300.0,19.4806,19.5071,19.3814,19.3946,571300.0
2008-12-03 11:25:00,29.33,29.45,29.01,29.02,639700.0,19.3946,19.474,19.183,19.1897,639700.0
2008-12-03 11:30:00,29.02,29.18,28.93,28.95,580500.0,19.1897,19.2955,19.1301,19.1434,580500.0
2008-12-03 11:35:00,28.95,29.12,28.87,29.09,381700.0,19.1434,19.2558,19.0905,19.2359,381700.0
2008-12-03 11:40:00,29.09,29.24,28.97,29.06,574100.0,19.2359,19.3351,19.1566,19.2161,574100.0
2008-12-03 11:45:00,29.07,29.1,28.88,29.03,395300.0,19.2227,19.2426,19.0971,19.1963,395300.0
2008-12-03 11:50:00,29.02,29.1,28.8,29.1,445500.0,19.1897,19.2426,19.0442,19.2426,445500.0
2008-12-03 11:55:00,29.09,29.13,28.86,29.06,387000.0,19.2359,19.2624,19.0839,19.2161,387000.0
2008-12-03 12:00:00,29.07,29.11,28.92,28.95,332800.0,19.2227,19.2492,19.1235,19.1434,332800.0
2008-12-03 12:05:00,28.95,29.0,28.5,28.62,610200.0,19.1434,19.1764,18.8458,18.9252,610200.0
2008-12-03 12:10:00,28.62,28.79,28.58,28.71,477300.0,18.9252,19.0376,18.8987,18.9847,477300.0
2008-12-03 12:15:00,28.72,28.79,28.49,28.53,453600.0,18.9913,19.0376,18.8392,18.8656,453600.0
2008-12-03 12:20:00,28.52,28.57,28.4,28.45,579300.0,18.859,18.8921,18.7797,18.8127,579300.0
2008-12-03 12:25:00,28.45,28.59,28.45,28.52,426800.0,18.8127,18.9053,18.8127,18.859,426800.0
2008-12-03 12:30:00,28.52,28.68,28.51,28.58,490200.0,18.859,18.9648,18.8524,18.8987,490200.0
2008-12-03 12:35:00,28.57,28.77,28.48,28.74,568900.0,18.8921,19.0243,18.8326,19.0045,568900.0
2008-12-03 12:40:00,28.75,28.8,28.51,28.58,297000.0,19.0111,19.0442,18.8524,18.8987,297000.0
2008-12-03 12:45:00,28.59,28.74,28.5,28.6,465600.0,18.9053,19.0045,18.8458,18.9119,465600.0
2008-12-03 12:50:00,28.58,28.61,28.49,28.59,407000.0,18.8987,18.9185,18.8392,18.9053,407000.0
2008-12-03 12:55:00,28.59,28.78,28.59,28.75,429400.0,18.9053,19.031,18.9053,19.0111,429400.0
2008-12-03 13:00:00,28.75,28.87,28.69,28.85,444800.0,19.0111,19.0905,18.9714,19.0772,444800.0
2008-12-03 13:05:00,28.84,28.87,28.72,28.77,371900.0,19.0706,19.0905,18.9913,19.0243,371900.0
2008-12-03 13:10:00,28.77,28.79,28.56,28.65,252600.0,19.0243,19.0376,18.8855,18.945,252600.0
2008-12-03 13:15:00,28.66,28.79,28.57,28.71,156900.0,18.9516,19.0376,18.8921,18.9847,156900.0
2008-12-03 13:20:00,28.7,28.86,28.53,28.59,354000.0,18.9781,19.0839,18.8656,18.9053,354000.0
2008-12-03 13:25:00,28.59,28.59,28.21,28.37,568800.0,18.9053,18.9053,18.654,18.7598,568800.0
2008-12-03 13:30:00,28.36,28.46,28.18,28.38,380600.0,18.7532,18.8194,18.6342,18.7664,380600.0
2008-12-03 13:35:00,28.37,28.39,28.25,28.28,292700.0,18.7598,18.7731,18.6805,18.7003,292700.0
2008-12-03 13:40:00,28.27,28.33,28.09,28.17,617400.0,18.6937,18.7334,18.5747,18.6276,617400.0
2008-12-03 13:45:00,28.17,28.2,27.9,27.99,574800.0,18.6276,18.6474,18.449,18.5086,574800.0
2008-12-03 13:50:00,27.99,28.08,27.79,27.88,764200.0,18.5086,18.5681,18.3763,18.4358,764200.0
2008-12-03 13:55:00,27.89,28.04,27.85,27.98,314800.0,18.4424,18.5416,18.416,18.5019,314800.0
2008-12-03 14:00:00,27.98,28.34,27.92,28.3,573700.0,18.5019,18.74,18.4623,18.7135,573700.0
2008-12-03 14:05:00,28.31,28.39,28.05,28.27,870100.0,18.7202,18.7731,18.5482,18.6937,870100.0
2008-12-03 14:10:00,28.27,28.57,28.27,28.49,810100.0,18.6937,18.8921,18.6937,18.8392,810100.0
2008-12-03 14:15:00,28.48,28.92,28.41,28.84,967900.0,18.8326,19.1235,18.7863,19.0706,967900.0
2008-12-03 14:20:00,28.84,29.05,28.71,28.99,597800.0,19.0706,19.2095,18.9847,19.1698,597800.0
2008-12-03 14:25:00,28.99,29.32,28.99,29.09,1052800.0,19.1698,19.388,19.1698,19.2359,1052800.0
2008-12-03 14:30:00,29.08,29.44,29.03,29.1,820600.0,19.2293,19.4674,19.1963,19.2426,820600.0
2008-12-03 14:35:00,29.11,29.13,28.75,28.85,799400.0,19.2492,19.2624,19.0111,19.0772,799400.0
2008-12-03 14:40:00,28.85,29.22,28.73,29.08,708600.0,19.0772,19.3219,18.9979,19.2293,708600.0
2008-12-03 14:45:00,29.09,29.3,28.94,29.0,588400.0,19.2359,19.3748,19.1368,19.1764,588400.0
2008-12-03 14:50:00,28.99,29.29,28.95,29.16,442300.0,19.1698,19.3682,19.1434,19.2822,442300.0
2008-12-03 14:55:00,29.17,29.2,28.82,28.84,622200.0,19.2888,19.3087,19.0574,19.0706,622200.0
2008-12-03 15:00:00,28.85,29.02,28.52,28.57,681700.0,19.0772,19.1897,18.859,18.8921,681700.0
2008-12-03 15:05:00,28.56,29.03,28.54,28.93,911700.0,18.8855,19.1963,18.8723,19.1301,911700.0
2008-12-03 15:10:00,28.94,29.03,28.69,28.83,598600.0,19.1368,19.1963,18.9714,19.064,598600.0
2008-12-03 15:15:00,28.84,28.94,28.63,28.93,677900.0,19.0706,19.1368,18.9318,19.1301,677900.0
2008-12-03 15:20:00,28.94,29.21,28.87,29.0,906900.0,19.1368,19.3153,19.0905,19.1764,906900.0
2008-12-03 15:25:00,29.01,29.24,28.83,29.21,621800.0,19.183,19.3351,19.064,19.3153,621800.0
2008-12-03 15:30:00,29.22,29.4,28.96,29.3,879300.0,19.3219,19.4409,19.15,19.3748,879300.0
2008-12-03 15:35:00,29.3,29.57,29.24,29.51,949900.0,19.3748,19.5533,19.3351,19.5137,949900.0
2008-12-03 15:40:00,29.51,29.83,29.45,29.78,1399800.0,19.5137,19.7253,19.474,19.6922,1399800.0
2008-12-03 15:45:00,29.79,29.84,29.53,29.75,1630400.0,19.6988,19.7319,19.5269,19.6724,1630400.0
2008-12-03 15:50:00,29.73,30.34,29.68,30.34,2263900.0,19.6591,20.0625,19.6261,20.0625,2263900.0
2008-12-03 15:55:00,30.34,30.74,30.22,30.32,3999300.0,20.0625,20.327,19.9832,20.0493,3999300.0
2008-12-04 09:30:00,29.84,30.33,29.75,30.03,1136300.0,19.7319,20.0559,19.6724,19.8575,1136300.0
2008-12-04 09:35:00,30.03,30.53,29.99,30.53,1162300.0,19.8575,20.1882,19.8311,20.1882,1162300.0
2008-12-04 09:40:00,30.52,30.98,30.5,30.7,1291900.0,20.1815,20.4857,20.1683,20.3006,1291900.0
2008-12-04 09:45:00,30.7,30.96,30.55,30.86,1091100.0,20.3006,20.4725,20.2014,20.4064,1091100.0
2008-12-04 09:50:00,30.87,30.95,30.63,30.71,1102700.0,20.413,20.4659,20.2543,20.3072,1102700.0
2008-12-04 09:55:00,30.71,30.89,30.59,30.63,971100.0,20.3072,20.4262,20.2278,20.2543,971100.0
2008-12-04 10:00:00,30.64,30.95,30.46,30.83,968700.0,20.2609,20.4659,20.1419,20.3865,968700.0
2008-12-04 10:05:00,30.84,30.96,30.55,30.57,978300.0,20.3931,20.4725,20.2014,20.2146,978300.0
2008-12-04 10:10:00,30.56,30.66,30.23,30.26,1104000.0,20.208,20.2741,19.9898,20.0096,1104000.0
2008-12-04 10:15:00,30.27,30.67,30.27,30.61,875200.0,20.0162,20.2807,20.0162,20.2411,875200.0
2008-12-04 10:20:00,30.62,31.12,30.55,30.92,1125600.0,20.2477,20.5783,20.2014,20.446,1125600.0
2008-12-04 10:25:00,30.91,30.95,30.71,30.79,710800.0,20.4394,20.4659,20.3072,20.3601,710800.0
2008-12-04 10:30:00,30.8,31.16,30.69,31.07,675300.0,20.3667,20.6047,20.294,20.5452,675300.0
2008-12-04 10:35:00,31.08,31.5,31.07,31.4,1061300.0,20.5518,20.8296,20.5452,20.7634,1061300.0
2008-12-04 10:40:00,31.4,31.56,31.3,31.32,1051600.0,20.7634,20.8692,20.6973,20.7105,1051600.0
2008-12-04 10:45:00,31.31,31.59,31.26,31.56,963700.0,20.7039,20.8891,20.6709,20.8692,963700.0
2008-12-04 10:50:00,31.56,31.92,31.53,31.87,1267100.0,20.8692,21.1073,20.8494,21.0742,1267100.0
2008-12-04 10:55:00,31.89,32.07,31.86,31.97,1331300.0,21.0875,21.2065,21.0676,21.1404,1331300.0
2008-12-04 11:00:00,31.97,32.24,31.85,32.23,1645900.0,21.1404,21.3189,21.061,21.3123,1645900.0
2008-12-04 11:05:00,32.23,32.24,31.92,31.98,1457200.0,21.3123,21.3189,21.1073,21.147,1457200.0
2008-12-04 11:10:00,31.98,32.03,31.8,32.0,764100.0,21.147,21.18,21.0279,21.1602,764100.0
2008-12-04 11:15:00,32.0,32.13,31.93,31.98,704600.0,21.1602,21.2462,21.1139,21.147,704600.0
2008-12-04 11:20:00,31.98,32.19,31.81,32.18,887300.0,21.147,21.2858,21.0346,21.2792,887300.0
2008-12-04 11:25:00,32.18,32.27,31.99,32.11,555200.0,21.2792,21.3387,21.1536,21.2329,555200.0
2008-12-04 11:30:00,32.1,32.12,31.79,31.87,866500.0,21.2263,21.2395,21.0213,21.0742,866500.0
2008-12-04 11:35:00,31.86,31.86,31.61,31.77,1020300.0,21.0676,21.0676,20.9023,21.0081,1020300.0
2008-12-04 11:40:00,31.77,31.81,31.5,31.53,653200.0,21.0081,21.0346,20.8296,20.8494,653200.0
2008-12-04 11:45:00,31.53,31.77,31.48,31.75,612200.0,20.8494,21.0081,20.8163,20.9949,612200.0
2008-12-04 11:50:00,31.76,31.84,31.65,31.84,406300.0,21.0015,21.0544,20.9288,21.0544,406300.0
2008-12-04 11:55:00,31.84,31.99,31.77,31.82,711700.0,21.0544,21.1536,21.0081,21.0412,711700.0
2008-12-04 12:00:00,31.81,31.9,31.62,31.65,501600.0,21.0346,21.0941,20.9089,20.9288,501600.0
2008-12-04 12:05:00,31.65,31.78,31.59,31.78,538900.0,20.9288,21.0147,20.8891,21.0147,538900.0
2008-12-04 12:10:00,31.78,31.78,31.4,31.41,803900.0,21.0147,21.0147,20.7634,20.7701,803900.0
2008-12-04 12:15:00,31.42,31.48,31.3,31.38,666800.0,20.7767,20.8163,20.6973,20.7502,666800.0
2008-12-04 12:20:00,31.38,31.67,31.29,31.67,827800.0,20.7502,20.942,20.6907,20.942,827800.0
2008-12-04 12:25:00,31.67,31.71,31.53,31.7,736100.0,20.942,20.9684,20.8494,20.9618,736100.0
2008-12-04 12:30:00,31.7,31.71,31.48,31.66,521900.0,20.9618,20.9684,20.8163,20.9354,521900.0
2008-12-04 12:35:00,31.66,31.79,31.55,31.74,570700.0,20.9354,21.0213,20.8626,20.9883,570700.0
2008-12-04 12:40:00,31.73,31.85,31.65,31.84,311400.0,20.9817,21.061,20.9288,21.0544,311400.0
2008-12-04 12:45:00,31.84,31.95,31.75,31.76,387800.0,21.0544,21.1271,20.9949,21.0015,387800.0
2008-12-04 12:50:00,31.76,31.84,31.67,31.8,385400.0,21.0015,21.0544,20.942,21.0279,385400.0
2008-12-04 12:55:00,31.8,31.94,31.78,31.91,455700.0,21.0279,21.1205,21.0147,21.1007,455700.0
2008-12-04 13:00:00,31.92,31.93,31.8,31.86,517700.0,21.1073,21.1139,21.0279,21.0676,517700.0
2008-12-04 13:05:00,31.85,31.96,31.63,31.65,366500.0,21.061,21.1337,20.9155,20.9288,366500.0
2008-12-04 13:10:00,31.64,31.72,31.34,31.5,520800.0,20.9221,20.975,20.7238,20.8296,520800.0
2008-12-04 13:15:00,31.5,31.57,31.4,31.43,516300.0,20.8296,20.8759,20.7634,20.7833,516300.0
2008-12-04 13:20:00,31.43,31.56,31.35,31.55,368000.0,20.7833,20.8692,20.7304,20.8626,368000.0
2008-12-04 13:25:00,31.56,31.65,31.52,31.59,510100.0,20.8692,20.9288,20.8428,20.8891,510100.0
2008-12-04 13:30:00,31.59,31.74,31.51,31.64,510900.0,20.8891,20.9883,20.8362,20.9221,510900.0
2008-12-04 13:35:00,31.64,31.82,31.62,31.75,498800.0,20.9221,21.0412,20.9089,20.9949,498800.0
2008-12-04 13:40:00,31.75,31.9,31.73,31.83,411300.0,20.9949,21.0941,20.9817,21.0478,411300.0
2008-12-04 13:45:00,31.83,32.04,31.81,32.02,705700.0,21.0478,21.1866,21.0346,21.1734,705700.0
2008-12-04 13:50:00,32.03,32.25,32.01,32.16,549300.0,21.18,21.3255,21.1668,21.266,549300.0
2008-12-04 13:55:00,32.16,32.2,31.99,32.05,481000.0,21.266,21.2924,21.1536,21.1933,481000.0
2008-12-04 14:00:00,32.05,32.35,32.0,32.35,661200.0,21.1933,21.3916,21.1602,21.3916,661200.0
2008-12-04 14:05:00,32.34,32.49,32.31,32.47,1279000.0,21.385,21.4842,21.3652,21.471,1279000.0
2008-12-04 14:10:00,32.46,32.64,32.44,32.6,1058500.0,21.4644,21.5834,21.4511,21.557,1058500.0
2008-12-04 14:15:00,32.59,32.63,32.4,32.54,891400.0,21.5503,21.5768,21.4247,21.5173,891400.0
2008-12-04 14:20:00,32.55,32.68,32.45,32.64,687600.0,21.5239,21.6099,21.4578,21.5834,687600.0
2008-12-04 14:25:00,32.64,32.65,32.45,32.54,742200.0,21.5834,21.59,21.4578,21.5173,742200.0
2008-12-04 14:30:00,32.53,32.87,32.53,32.86,993200.0,21.5107,21.7355,21.5107,21.7289,993200.0
2008-12-04 14:35:00,32.86,32.9,32.7,32.74,935400.0,21.7289,21.7553,21.6231,21.6495,935400.0
2008-12-04 14:40:00,32.74,32.86,32.52,32.53,857000.0,21.6495,21.7289,21.5041,21.5107,857000.0
2008-12-04 14:45:00,32.53,32.56,32.11,32.23,1333700.0,21.5107,21.5305,21.2329,21.3123,1333700.0
2008-12-04 14:50:00,32.23,32.43,32.11,32.39,682500.0,21.3123,21.4445,21.2329,21.4181,682500.0
2008-12-04 14:55:00,32.39,32.59,32.07,32.1,771300.0,21.4181,21.5503,21.2065,21.2263,771300.0
2008-12-04 15:00:00,32.1,32.11,31.41,31.48,1382900.0,21.2263,21.2329,20.7701,20.8163,1382900.0
2008-12-04 15:05:00,31.48,31.48,31.05,31.25,1758100.0,20.8163,20.8163,20.532,20.6643,1758100.0
2008-12-04 15:10:00,31.25,31.67,31.0,31.0,1539800.0,20.6643,20.942,20.4989,20.4989,1539800.0
2008-12-04 15:15:00,31.0,31.08,30.55,30.8,1754100.0,20.4989,20.5518,20.2014,20.3667,1754100.0
2008-12-04 15:20:00,30.81,30.9,30.57,30.7,1283700.0,20.3733,20.4328,20.2146,20.3006,1283700.0
2008-12-04 15:25:00,30.7,30.96,30.56,30.57,1407100.0,20.3006,20.4725,20.208,20.2146,1407100.0
2008-12-04 15:30:00,30.56,30.78,30.3,30.43,1136700.0,20.208,20.3535,20.0361,20.122,1136700.0
2008-12-04 15:35:00,30.44,30.54,30.06,30.09,1595500.0,20.1286,20.1948,19.8774,19.8972,1595500.0
2008-12-04 15:40:00,30.1,30.58,29.95,30.54,2035900.0,19.9038,20.2212,19.8046,20.1948,2035900.0
2008-12-04 15:45:00,30.54,30.79,30.33,30.66,2049800.0,20.1948,20.3601,20.0559,20.2741,2049800.0
2008-12-04 15:50:00,30.66,30.85,30.4,30.82,2365400.0,20.2741,20.3998,20.1022,20.3799,2365400.0
2008-12-04 15:55:00,30.83,31.35,30.65,30.98,3596500.0,20.3865,20.7304,20.2675,20.4857,3596500.0
2008-12-05 09:30:00,30.26,30.79,30.04,30.44,1493500.0,20.0096,20.3601,19.8641,20.1286,1493500.0
2008-12-05 09:35:00,30.44,30.99,30.28,30.97,1696800.0,20.1286,20.4923,20.0228,20.4791,1696800.0
2008-12-05 09:40:00,30.98,31.17,30.23,30.23,1236300.0,20.4857,20.6114,19.9898,19.9898,1236300.0
2008-12-05 09:45:00,30.23,30.33,29.97,29.98,1258400.0,19.9898,20.0559,19.8178,19.8245,1258400.0
2008-12-05 09:50:00,29.97,30.43,29.91,30.32,1721000.0,19.8178,20.122,19.7782,20.0493,1721000.0
2008-12-05 09:55:00,30.34,30.36,29.93,29.93,1014600.0,20.0625,20.0757,19.7914,19.7914,1014600.0
2008-12-05 10:00:00,29.93,30.11,29.78,29.85,895000.0,19.7914,19.9104,19.6922,19.7385,895000.0
2008-12-05 10:05:00,29.85,30.12,29.85,29.94,929600.0,19.7385,19.917,19.7385,19.798,929600.0
2008-12-05 10:10:00,29.93,30.1,29.87,29.9,873800.0,19.7914,19.9038,19.7517,19.7716,873800.0
2008-12-05 10:15:00,29.9,30.15,29.88,30.02,851500.0,19.7716,19.9369,19.7583,19.8509,851500.0
2008-12-05 10:20:00,30.01,30.05,29.73,29.88,893400.0,19.8443,19.8707,19.6591,19.7583,893400.0
2008-12-05 10:25:00,29.88,30.1,29.8,30.03,805100.0,19.7583,19.9038,19.7054,19.8575,805100.0
2008-12-05 10:30:00,30.03,30.4,29.95,30.34,839300.0,19.8575,20.1022,19.8046,20.0625,839300.0
2008-12-05 10:35:00,30.35,30.41,30.17,30.28,766400.0,20.0691,20.1088,19.9501,20.0228,766400.0
2008-12-05 10:40:00,30.28,30.58,30.25,30.38,911100.0,20.0228,20.2212,20.003,20.089,911100.0
2008-12-05 10:45:00,30.37,30.9,30.2,30.87,884600.0,20.0823,20.4328,19.9699,20.413,884600.0
2008-12-05 10:50:00,30.86,31.23,30.69,31.13,986300.0,20.4064,20.651,20.294,20.5849,986300.0
2008-12-05 10:55:00,31.12,31.31,30.98,30.99,731800.0,20.5783,20.7039,20.4857,20.4923,731800.0
2008-12-05 11:00:00,30.99,31.22,30.92,30.98,672600.0,20.4923,20.6444,20.446,20.4857,672600.0
2008-12-05 11:05:00,30.97,31.23,30.94,31.18,541600.0,20.4791,20.651,20.4593,20.618,541600.0
2008-12-05 11:10:00,31.19,31.5,31.11,31.46,713100.0,20.6246,20.8296,20.5717,20.8031,713100.0
2008-12-05 11:15:00,31.46,31.59,31.04,31.1,1006100.0,20.8031,20.8891,20.5254,20.5651,1006100.0
2008-12-05 11:20:00,31.1,31.21,30.94,30.94,564800.0,20.5651,20.6378,20.4593,20.4593,564800.0
2008-12-05 11:25:00,30.94,30.99,30.8,30.84,455100.0,20.4593,20.4923,20.3667,20.3931,455100.0
2008-12-05 11:30:00,30.84,30.93,30.62,30.92,585100.0,20.3931,20.4527,20.2477,20.446,585100.0
2008-12-05 11:35:00,30.92,31.06,30.77,31.05,559600.0,20.446,20.5386,20.3469,20.532,559600.0
2008-12-05 11:40:00,31.06,31.27,30.94,31.27,538300.0,20.5386,20.6775,20.4593,20.6775,538300.0
2008-12-05 11:45:00,31.27,31.33,31.16,31.27,475900.0,20.6775,20.7172,20.6047,20.6775,475900.0
2008-12-05 11:50:00,31.27,31.54,31.26,31.53,569300.0,20.6775,20.856,20.6709,20.8494,569300.0
2008-12-05 11:55:00,31.52,31.54,31.38,31.49,460700.0,20.8428,20.856,20.7502,20.823,460700.0
2008-12-05 12:00:00,31.5,31.76,31.36,31.36,729600.0,20.8296,21.0015,20.737,20.737,729600.0
2008-12-05 12:05:00,31.37,31.68,31.18,31.63,673200.0,20.7436,20.9486,20.618,20.9155,673200.0
2008-12-05 12:10:00,31.62,31.65,31.4,31.65,407300.0,20.9089,20.9288,20.7634,20.9288,407300.0
2008-12-05 12:15:00,31.65,31.67,31.38,31.52,393500.0,20.9288,20.942,20.7502,20.8428,393500.0
2008-12-05 12:20:00,31.52,31.71,31.47,31.52,395100.0,20.8428,20.9684,20.8097,20.8428,395100.0
2008-12-05 12:25:00,31.51,31.67,31.48,31.63,262800.0,20.8362,20.942,20.8163,20.9155,262800.0
2008-12-05 12:30:00,31.63,31.65,31.18,31.23,365300.0,20.9155,20.9288,20.618,20.651,365300.0
2008-12-05 12:35:00,31.23,31.44,31.22,31.37,257000.0,20.651,20.7899,20.6444,20.7436,257000.0
2008-12-05 12:40:00,31.37,31.37,31.17,31.31,424700.0,20.7436,20.7436,20.6114,20.7039,424700.0
2008-12-05 12:45:00,31.32,31.49,31.3,31.4,243300.0,20.7105,20.823,20.6973,20.7634,243300.0
2008-12-05 12:50:00,31.39,31.45,31.28,31.44,245200.0,20.7568,20.7965,20.6841,20.7899,245200.0
2008-12-05 12:55:00,31.43,31.48,31.29,31.44,287900.0,20.7833,20.8163,20.6907,20.7899,287900.0
2008-12-05 13:00:00,31.44,31.63,31.44,31.55,401500.0,20.7899,20.9155,20.7899,20.8626,401500.0
2008-12-05 13:05:00,31.55,31.83,31.54,31.83,633500.0,20.8626,21.0478,20.856,21.0478,633500.0
2008-12-05 13:10:00,31.83,31.98,31.81,31.89,454600.0,21.0478,21.147,21.0346,21.0875,454600.0
2008-12-05 13:15:00,31.88,31.97,31.51,31.77,460500.0,21.0808,21.1404,20.8362,21.0081,460500.0
2008-12-05 13:20:00,31.77,31.98,31.75,31.86,354700.0,21.0081,21.147,20.9949,21.0676,354700.0
2008-12-05 13:25:00,31.86,31.98,31.76,31.8,256300.0,21.0676,21.147,21.0015,21.0279,256300.0
2008-12-05 13:30:00,31.8,32.06,31.78,32.01,361600.0,21.0279,21.1999,21.0147,21.1668,361600.0
2008-12-05 13:35:00,32.01,32.07,31.89,31.94,505600.0,21.1668,21.2065,21.0875,21.1205,505600.0
2008-12-05 13:40:00,31.95,32.37,31.82,32.36,551600.0,21.1271,21.4049,21.0412,21.3982,551600.0
2008-12-05 13:45:00,32.36,32.55,32.34,32.54,586300.0,21.3982,21.5239,21.385,21.5173,586300.0
2008-12-05 13:50:00,32.53,32.63,32.26,32.43,835500.0,21.5107,21.5768,21.3321,21.4445,835500.0
2008-12-05 13:55:00,32.43,32.62,32.27,32.28,579200.0,21.4445,21.5702,21.3387,21.3453,579200.0
2008-12-05 14:00:00,32.29,32.46,32.26,32.44,518300.0,21.352,21.4644,21.3321,21.4511,518300.0
2008-12-05 14:05:00,32.44,32.57,32.19,32.22,715700.0,21.4511,21.5371,21.2858,21.3057,715700.0
2008-12-05 14:10:00,32.21,32.33,31.99,32.05,625000.0,21.2991,21.3784,21.1536,21.1933,625000.0
2008-12-05 14:15:00,32.05,32.16,31.76,31.81,855500.0,21.1933,21.266,21.0015,21.0346,855500.0
2008-12-05 14:20:00,31.81,32.26,31.73,32.21,1012100.0,21.0346,21.3321,20.9817,21.2991,1012100.0
2008-12-05 14:25:00,32.21,32.35,31.85,31.94,828500.0,21.2991,21.3916,21.061,21.1205,828500.0
2008-12-05 14:30:00,31.94,32.05,31.77,32.04,524500.0,21.1205,21.1933,21.0081,21.1866,524500.0
2008-12-05 14:35:00,32.04,32.24,31.95,32.19,582600.0,21.1866,21.3189,21.1271,21.2858,582600.0
2008-12-05 14:40:00,32.2,32.56,32.19,32.38,766300.0,21.2924,21.5305,21.2858,21.4115,766300.0
2008-12-05 14:45:00,32.39,32.7,32.38,32.65,930000.0,21.4181,21.6231,21.4115,21.59,930000.0
2008-12-05 14:50:00,32.65,32.7,32.45,32.62,1046900.0,21.59,21.6231,21.4578,21.5702,1046900.0
2008-12-05 14:55:00,32.65,32.77,32.57,32.76,1043500.0,21.59,21.6694,21.5371,21.6628,1043500.0
2008-12-05 15:00:00,32.77,32.85,32.41,32.5,1214500.0,21.6694,21.7223,21.4313,21.4908,1214500.0
2008-12-05 15:05:00,32.5,32.74,32.45,32.53,854900.0,21.4908,21.6495,21.4578,21.5107,854900.0
2008-12-05 15:10:00,32.53,32.75,32.36,32.74,922300.0,21.5107,21.6561,21.3982,21.6495,922300.0
2008-12-05 15:15:00,32.74,33.15,32.74,33.07,1391800.0,21.6495,21.9206,21.6495,21.8677,1391800.0
2008-12-05 15:20:00,33.07,33.18,32.87,33.11,965700.0,21.8677,21.9405,21.7355,21.8942,965700.0
2008-12-05 15:25:00,33.1,33.4,33.07,33.19,809800.0,21.8876,22.086,21.8677,21.9471,809800.0
2008-12-05 15:30:00,33.2,33.48,33.17,33.41,1469300.0,21.9537,22.1389,21.9339,22.0926,1469300.0
2008-12-05 15:35:00,33.4,33.89,32.35,33.76,1686600.0,22.086,22.41,21.3916,22.324,1686600.0
2008-12-05 15:40:00,33.76,33.97,33.57,33.82,2032100.0,22.324,22.4629,22.1984,22.3637,2032100.0
2008-12-05 15:45:00,33.83,33.99,33.66,33.85,1782300.0,22.3703,22.4761,22.2579,22.3835,1782300.0
2008-12-05 15:50:00,33.83,33.85,33.31,33.44,2579100.0,22.3703,22.3835,22.0264,22.1124,2579100.0
2008-12-05 15:55:00,33.44,34.0,33.44,33.6,4211800.0,22.1124,22.4827,22.1124,22.2182,4211800.0
2008-12-08 09:30:00,33.88,34.46,33.6,34.31,1973400.0,22.4034,22.7869,22.2182,22.6877,1973400.0
2008-12-08 09:35:00,34.3,34.57,33.9,34.4,1339300.0,22.6811,22.8596,22.4166,22.7472,1339300.0
2008-12-08 09:40:00,34.4,35.19,34.38,35.19,1867100.0,22.7472,23.2696,22.734,23.2696,1867100.0
2008-12-08 09:45:00,35.18,35.25,34.86,35.11,1537700.0,23.263,23.3093,23.0514,23.2167,1537700.0
2008-12-08 09:50:00,35.1,35.13,34.83,34.95,2024500.0,23.2101,23.2299,23.0316,23.1109,2024500.0
2008-12-08 09:55:00,34.96,35.07,34.77,34.8,1343200.0,23.1175,23.1903,22.9919,23.0117,1343200.0
2008-12-08 10:00:00,34.79,34.85,34.62,34.63,1358900.0,23.0051,23.0448,22.8927,22.8993,1358900.0
2008-12-08 10:05:00,34.62,34.73,34.52,34.63,1302900.0,22.8927,22.9654,22.8266,22.8993,1302900.0
2008-12-08 10:10:00,34.64,34.74,34.5,34.68,974800.0,22.9059,22.972,22.8133,22.9324,974800.0
2008-12-08 10:15:00,34.68,34.69,34.43,34.56,809400.0,22.9324,22.939,22.767,22.853,809400.0
2008-12-08 10:20:00,34.56,34.88,34.54,34.85,737400.0,22.853,23.0646,22.8398,23.0448,737400.0
2008-12-08 10:25:00,34.85,34.93,34.71,34.8,703900.0,23.0448,23.0977,22.9522,23.0117,703900.0
2008-12-08 10:30:00,34.8,35.08,34.75,35.08,754400.0,23.0117,23.1969,22.9787,23.1969,754400.0
2008-12-08 10:35:00,35.07,35.2,34.97,35.08,669800.0,23.1903,23.2762,23.1241,23.1969,669800.0
2008-12-08 10:40:00,35.08,35.34,35.01,35.3,760500.0,23.1969,23.3688,23.1506,23.3423,760500.0
2008-12-08 10:45:00,35.3,35.63,35.3,35.51,1173400.0,23.3423,23.5606,23.3423,23.4812,1173400.0
2008-12-08 10:50:00,35.51,35.58,35.4,35.44,687700.0,23.4812,23.5275,23.4085,23.4349,687700.0
2008-12-08 10:55:00,35.44,35.74,35.44,35.71,770000.0,23.4349,23.6333,23.4349,23.6135,770000.0
2008-12-08 11:00:00,35.71,35.97,35.69,35.86,845300.0,23.6135,23.7854,23.6002,23.7126,845300.0
2008-12-08 11:05:00,35.86,35.88,35.66,35.67,639400.0,23.7126,23.7259,23.5804,23.587,639400.0
2008-12-08 11:10:00,35.67,35.94,35.57,35.83,727000.0,23.587,23.7655,23.5209,23.6928,727000.0
2008-12-08 11:15:00,35.84,35.98,35.76,35.9,622400.0,23.6994,23.792,23.6465,23.7391,622400.0
2008-12-08 11:20:00,35.9,36.06,35.78,35.79,722800.0,23.7391,23.8449,23.6597,23.6664,722800.0
2008-12-08 11:25:00,35.79,35.83,35.69,35.78,539100.0,23.6664,23.6928,23.6002,23.6597,539100.0
2008-12-08 11:30:00,35.78,36.0,35.74,36.0,594000.0,23.6597,23.8052,23.6333,23.8052,594000.0
2008-12-08 11:35:00,35.99,36.05,35.9,35.96,673800.0,23.7986,23.8383,23.7391,23.7788,673800.0
2008-12-08 11:40:00,35.96,35.96,35.69,35.72,588100.0,23.7788,23.7788,23.6002,23.6201,588100.0
2008-12-08 11:45:00,35.71,35.73,35.52,35.53,735300.0,23.6135,23.6267,23.4878,23.4944,735300.0
2008-12-08 11:50:00,35.53,35.57,35.35,35.4,639200.0,23.4944,23.5209,23.3754,23.4085,639200.0
2008-12-08 11:55:00,35.4,35.56,35.33,35.49,1004300.0,23.4085,23.5143,23.3622,23.468,1004300.0
2008-12-08 12:00:00,35.49,35.8,35.48,35.66,531200.0,23.468,23.673,23.4614,23.5804,531200.0
2008-12-08 12:05:00,35.67,35.73,35.46,35.49,418500.0,23.587,23.6267,23.4481,23.468,418500.0
2008-12-08 12:10:00,35.49,35.5,35.36,35.42,686900.0,23.468,23.4746,23.382,23.4217,686900.0
2008-12-08 12:15:00,35.42,35.6,35.41,35.54,469000.0,23.4217,23.5407,23.4151,23.501,469000.0
2008-12-08 12:20:00,35.55,35.71,35.54,35.6,346400.0,23.5077,23.6135,23.501,23.5407,346400.0
2008-12-08 12:25:00,35.6,35.7,35.53,35.6,450000.0,23.5407,23.6068,23.4944,23.5407,450000.0
2008-12-08 12:30:00,35.61,35.71,35.51,35.52,363500.0,23.5473,23.6135,23.4812,23.4878,363500.0
2008-12-08 12:35:00,35.51,35.67,35.48,35.59,469300.0,23.4812,23.587,23.4614,23.5341,469300.0
2008-12-08 12:40:00,35.59,35.7,35.59,35.62,279100.0,23.5341,23.6068,23.5341,23.5539,279100.0
2008-12-08 12:45:00,35.61,35.67,35.52,35.52,370700.0,23.5473,23.587,23.4878,23.4878,370700.0
2008-12-08 12:50:00,35.52,35.61,35.35,35.41,471400.0,23.4878,23.5473,23.3754,23.4151,471400.0
2008-12-08 12:55:00,35.4,35.64,35.35,35.58,361100.0,23.4085,23.5672,23.3754,23.5275,361100.0
2008-12-08 13:00:00,35.59,35.94,35.58,35.94,489400.0,23.5341,23.7655,23.5275,23.7655,489400.0
2008-12-08 13:05:00,35.94,35.96,35.73,35.88,432300.0,23.7655,23.7788,23.6267,23.7259,432300.0
2008-12-08 13:10:00,35.89,36.09,35.84,36.07,611600.0,23.7325,23.8647,23.6994,23.8515,611600.0
2008-12-08 13:15:00,36.07,36.08,35.77,35.79,1137000.0,23.8515,23.8581,23.6531,23.6664,1137000.0
2008-12-08 13:20:00,35.79,35.91,35.68,35.69,875100.0,23.6664,23.7457,23.5936,23.6002,875100.0
2008-12-08 13:25:00,35.69,35.82,35.65,35.7,840000.0,23.6002,23.6862,23.5738,23.6068,840000.0
2008-12-08 13:30:00,35.68,35.68,35.38,35.4,1061400.0,23.5936,23.5936,23.3952,23.4085,1061400.0
2008-12-08 13:35:00,35.4,35.73,35.4,35.7,651900.0,23.4085,23.6267,23.4085,23.6068,651900.0
2008-12-08 13:40:00,35.7,35.82,35.69,35.74,413000.0,23.6068,23.6862,23.6002,23.6333,413000.0
2008-12-08 13:45:00,35.74,35.77,35.58,35.6,379700.0,23.6333,23.6531,23.5275,23.5407,379700.0
2008-12-08 13:50:00,35.61,35.9,35.6,35.76,662800.0,23.5473,23.7391,23.5407,23.6465,662800.0
2008-12-08 13:55:00,35.76,36.06,35.74,36.02,544300.0,23.6465,23.8449,23.6333,23.8184,544300.0
2008-12-08 14:00:00,36.01,36.14,35.45,36.12,1168300.0,23.8118,23.8978,23.4415,23.8846,1168300.0
2008-12-08 14:05:00,36.13,36.24,36.02,36.18,763100.0,23.8912,23.9639,23.8184,23.9242,763100.0
2008-12-08 14:10:00,36.18,36.45,36.18,36.39,805900.0,23.9242,24.1028,23.9242,24.0631,805900.0
2008-12-08 14:15:00,36.4,36.44,36.29,36.33,824100.0,24.0697,24.0962,23.997,24.0234,824100.0
2008-12-08 14:20:00,36.33,36.62,36.29,36.57,1268100.0,24.0234,24.2152,23.997,24.1821,1268100.0
2008-12-08 14:25:00,36.57,36.71,36.55,36.67,801800.0,24.1821,24.2747,24.1689,24.2483,801800.0
2008-12-08 14:30:00,36.68,36.82,36.55,36.57,893100.0,24.2549,24.3475,24.1689,24.1821,893100.0
2008-12-08 14:35:00,36.58,36.6,36.32,36.44,1076400.0,24.1888,24.202,24.0168,24.0962,1076400.0
2008-12-08 14:40:00,36.43,36.68,36.41,36.68,685400.0,24.0896,24.2549,24.0763,24.2549,685400.0
2008-12-08 14:45:00,36.67,37.0,35.97,36.94,1374100.0,24.2483,24.4665,23.7854,24.4268,1374100.0
2008-12-08 14:50:00,36.94,37.1,36.68,36.92,1152200.0,24.4268,24.5326,24.2549,24.4136,1152200.0
2008-12-08 14:55:00,36.93,37.06,36.85,37.06,859000.0,24.4202,24.5062,24.3673,24.5062,859000.0
2008-12-08 15:00:00,37.05,37.07,36.85,36.98,1388100.0,24.4995,24.5128,24.3673,24.4533,1388100.0
2008-12-08 15:05:00,36.99,37.18,36.89,37.12,1169900.0,24.4599,24.5855,24.3937,24.5458,1169900.0
2008-12-08 15:10:00,37.11,37.7,37.1,37.29,1593300.0,24.5392,24.9294,24.5326,24.6582,1593300.0
2008-12-08 15:15:00,37.29,37.38,37.08,37.1,1185800.0,24.6582,24.7178,24.5194,24.5326,1185800.0
2008-12-08 15:20:00,37.1,37.21,36.7,36.72,1362500.0,24.5326,24.6053,24.2681,24.2813,1362500.0
2008-12-08 15:25:00,36.72,36.84,36.68,36.75,1377900.0,24.2813,24.3607,24.2549,24.3012,1377900.0
2008-12-08 15:30:00,36.76,37.17,36.74,37.0,1606400.0,24.3078,24.5789,24.2946,24.4665,1606400.0
2008-12-08 15:35:00,37.0,37.15,36.54,36.58,1998400.0,24.4665,24.5657,24.1623,24.1888,1998400.0
2008-12-08 15:40:00,36.58,36.8,36.19,36.5,2994500.0,24.1888,24.3342,23.9309,24.1359,2994500.0
2008-12-08 15:45:00,36.5,36.58,35.7,35.97,2823600.0,24.1359,24.1888,23.6068,23.7854,2823600.0
2008-12-08 15:50:00,35.97,36.58,35.92,36.58,2562000.0,23.7854,24.1888,23.7523,24.1888,2562000.0
2008-12-08 15:55:00,36.58,36.78,36.46,36.52,3616400.0,24.1888,24.321,24.1094,24.1491,3616400.0
2008-12-09 09:30:00,35.67,35.7,35.28,35.46,1508800.0,23.587,23.6068,23.3291,23.4481,1508800.0
2008-12-09 09:35:00,35.46,35.55,35.08,35.15,1313700.0,23.4481,23.5077,23.1969,23.2432,1313700.0
2008-12-09 09:40:00,35.15,35.18,34.74,34.85,1260100.0,23.2432,23.263,22.972,23.0448,1260100.0
2008-12-09 09:45:00,34.85,35.1,34.55,34.59,1015500.0,23.0448,23.2101,22.8464,22.8729,1015500.0
2008-12-09 09:50:00,34.59,34.67,34.1,34.11,1573700.0,22.8729,22.9258,22.5488,22.5554,1573700.0
2008-12-09 09:55:00,34.11,34.29,33.82,34.18,1898800.0,22.5554,22.6745,22.3637,22.6017,1898800.0
2008-12-09 10:00:00,34.18,34.5,34.15,34.49,1017100.0,22.6017,22.8133,22.5819,22.8067,1017100.0
2008-12-09 10:05:00,34.5,34.51,34.3,34.49,955800.0,22.8133,22.82,22.6811,22.8067,955800.0
2008-12-09 10:10:00,34.5,35.07,34.46,34.98,1378300.0,22.8133,23.1903,22.7869,23.1307,1378300.0
2008-12-09 10:15:00,34.99,35.35,34.97,35.27,1242100.0,23.1374,23.3754,23.1241,23.3225,1242100.0
2008-12-09 10:20:00,35.27,35.31,34.96,35.05,838600.0,23.3225,23.349,23.1175,23.177,838600.0
2008-12-09 10:25:00,35.05,35.19,34.66,34.72,799300.0,23.177,23.2696,22.9191,22.9588,799300.0
2008-12-09 10:30:00,34.72,35.06,34.7,35.05,692700.0,22.9588,23.1836,22.9456,23.177,692700.0
2008-12-09 10:35:00,35.04,35.37,35.03,35.07,964300.0,23.1704,23.3886,23.1638,23.1903,964300.0
2008-12-09 10:40:00,35.06,35.25,35.06,35.21,582200.0,23.1836,23.3093,23.1836,23.2828,582200.0
2008-12-09 10:45:00,35.22,35.37,35.1,35.13,687100.0,23.2894,23.3886,23.2101,23.2299,687100.0
2008-12-09 10:50:00,35.13,35.45,35.12,35.19,761900.0,23.2299,23.4415,23.2233,23.2696,761900.0
2008-12-09 10:55:00,35.19,35.34,35.12,35.25,475500.0,23.2696,23.3688,23.2233,23.3093,475500.0
2008-12-09 11:00:00,35.26,35.42,35.05,35.07,565700.0,23.3159,23.4217,23.177,23.1903,565700.0
2008-12-09 11:05:00,35.07,35.19,34.83,34.85,673800.0,23.1903,23.2696,23.0316,23.0448,673800.0
2008-12-09 11:10:00,34.86,34.96,34.76,34.79,608100.0,23.0514,23.1175,22.9853,23.0051,608100.0
2008-12-09 11:15:00,34.79,34.81,34.56,34.62,594900.0,23.0051,23.0183,22.853,22.8927,594900.0
2008-12-09 11:20:00,34.62,34.67,34.4,34.41,751600.0,22.8927,22.9258,22.7472,22.7538,751600.0
2008-12-09 11:25:00,34.41,34.62,34.38,34.4,753300.0,22.7538,22.8927,22.734,22.7472,753300.0
2008-12-09 11:30:00,34.4,34.59,34.38,34.44,586700.0,22.7472,22.8729,22.734,22.7737,586700.0
2008-12-09 11:35:00,34.44,34.66,34.25,34.42,831500.0,22.7737,22.9191,22.648,22.7604,831500.0
2008-12-09 11:40:00,34.42,34.73,34.36,34.72,612300.0,22.7604,22.9654,22.7208,22.9588,612300.0
2008-12-09 11:45:00,34.73,34.84,34.55,34.59,395100.0,22.9654,23.0382,22.8464,22.8729,395100.0
2008-12-09 11:50:00,34.59,34.85,34.59,34.76,382700.0,22.8729,23.0448,22.8729,22.9853,382700.0
2008-12-09 11:55:00,34.77,34.89,34.7,34.77,394000.0,22.9919,23.0712,22.9456,22.9919,394000.0
2008-12-09 12:00:00,34.76,34.88,34.62,34.85,487500.0,22.9853,23.0646,22.8927,23.0448,487500.0
2008-12-09 12:05:00,34.85,35.0,34.84,34.96,570600.0,23.0448,23.144,23.0382,23.1175,570600.0
2008-12-09 12:10:00,34.97,35.04,34.87,34.98,373300.0,23.1241,23.1704,23.058,23.1307,373300.0
2008-12-09 12:15:00,34.99,35.0,34.76,34.86,436600.0,23.1374,23.144,22.9853,23.0514,436600.0
2008-12-09 12:20:00,34.86,34.87,34.54,34.75,442100.0,23.0514,23.058,22.8398,22.9787,442100.0
2008-12-09 12:25:00,34.74,34.83,34.6,34.67,355700.0,22.972,23.0316,22.8795,22.9258,355700.0
2008-12-09 12:30:00,34.67,34.86,34.66,34.76,578800.0,22.9258,23.0514,22.9191,22.9853,578800.0
2008-12-09 12:35:00,34.75,34.95,34.75,34.9,374700.0,22.9787,23.1109,22.9787,23.0778,374700.0
2008-12-09 12:40:00,34.9,35.04,34.82,34.93,447600.0,23.0778,23.1704,23.0249,23.0977,447600.0
2008-12-09 12:45:00,34.93,35.0,34.89,34.9,306200.0,23.0977,23.144,23.0712,23.0778,306200.0
2008-12-09 12:50:00,34.9,35.0,34.88,34.99,425600.0,23.0778,23.144,23.0646,23.1374,425600.0
2008-12-09 12:55:00,34.91,35.03,34.8,34.84,460500.0,23.0845,23.1638,23.0117,23.0382,460500.0
2008-12-09 13:00:00,34.85,34.89,34.73,34.82,249600.0,23.0448,23.0712,22.9654,23.0249,249600.0
2008-12-09 13:05:00,34.82,35.0,34.81,34.96,335100.0,23.0249,23.144,23.0183,23.1175,335100.0
2008-12-09 13:10:00,34.96,34.99,34.8,34.83,569200.0,23.1175,23.1374,23.0117,23.0316,569200.0
2008-12-09 13:15:00,34.83,34.86,34.59,34.63,466000.0,23.0316,23.0514,22.8729,22.8993,466000.0
2008-12-09 13:20:00,34.62,34.81,34.6,34.81,319500.0,22.8927,23.0183,22.8795,23.0183,319500.0
2008-12-09 13:25:00,34.81,34.81,34.46,34.53,416000.0,23.0183,23.0183,22.7869,22.8332,416000.0
2008-12-09 13:30:00,34.52,34.65,34.4,34.48,493500.0,22.8266,22.9125,22.7472,22.8001,493500.0
2008-12-09 13:35:00,34.49,34.6,34.41,34.58,373400.0,22.8067,22.8795,22.7538,22.8662,373400.0
2008-12-09 13:40:00,34.58,34.65,34.47,34.48,405400.0,22.8662,22.9125,22.7935,22.8001,405400.0
2008-12-09 13:45:00,34.49,34.8,34.47,34.8,459900.0,22.8067,23.0117,22.7935,23.0117,459900.0
2008-12-09 13:50:00,34.79,34.8,34.6,34.62,446500.0,23.0051,23.0117,22.8795,22.8927,446500.0
2008-12-09 13:55:00,34.61,34.75,34.52,34.59,392100.0,22.8861,22.9787,22.8266,22.8729,392100.0
2008-12-09 14:00:00,34.58,34.58,34.24,34.32,645400.0,22.8662,22.8662,22.6414,22.6943,645400.0
2008-12-09 14:05:00,34.32,34.33,33.97,34.0,985400.0,22.6943,22.7009,22.4629,22.4827,985400.0
2008-12-09 14:10:00,34.0,34.14,33.95,34.07,640100.0,22.4827,22.5753,22.4496,22.529,640100.0
2008-12-09 14:15:00,34.07,34.45,34.06,34.4,669900.0,22.529,22.7803,22.5224,22.7472,669900.0
2008-12-09 14:20:00,34.41,34.43,34.01,34.07,779200.0,22.7538,22.767,22.4893,22.529,779200.0
2008-12-09 14:25:00,34.09,34.19,33.95,34.15,533700.0,22.5422,22.6083,22.4496,22.5819,533700.0
2008-12-09 14:30:00,34.15,34.15,33.85,33.95,636800.0,22.5819,22.5819,22.3835,22.4496,636800.0
2008-12-09 14:35:00,33.94,34.07,33.86,33.95,708700.0,22.443,22.529,22.3901,22.4496,708700.0
2008-12-09 14:40:00,33.95,34.19,33.91,34.05,602300.0,22.4496,22.6083,22.4232,22.5158,602300.0
2008-12-09 14:45:00,34.05,34.38,33.94,34.33,534200.0,22.5158,22.734,22.443,22.7009,534200.0
2008-12-09 14:50:00,34.33,34.4,34.12,34.38,596900.0,22.7009,22.7472,22.5621,22.734,596900.0
2008-12-09 14:55:00,34.38,34.82,34.38,34.7,829000.0,22.734,23.0249,22.734,22.9456,829000.0
2008-12-09 15:00:00,34.69,34.93,34.58,34.67,968400.0,22.939,23.0977,22.8662,22.9258,968400.0
2008-12-09 15:05:00,34.67,34.82,34.38,34.68,897600.0,22.9258,23.0249,22.734,22.9324,897600.0
2008-12-09 15:10:00,34.68,34.7,34.34,34.52,744100.0,22.9324,22.9456,22.7075,22.8266,744100.0
2008-12-09 15:15:00,34.52,34.66,34.27,34.41,944100.0,22.8266,22.9191,22.6612,22.7538,944100.0
2008-12-09 15:20:00,34.41,34.58,34.26,34.36,897800.0,22.7538,22.8662,22.6546,22.7208,897800.0
2008-12-09 15:25:00,34.37,34.38,33.95,33.95,824200.0,22.7274,22.734,22.4496,22.4496,824200.0
2008-12-09 15:30:00,33.95,34.22,33.85,33.99,1151200.0,22.4496,22.6282,22.3835,22.4761,1151200.0
2008-12-09 15:35:00,33.99,34.07,33.71,33.9,1277200.0,22.4761,22.529,22.2909,22.4166,1277200.0
2008-12-09 15:40:00,33.87,34.35,33.82,34.25,1157300.0,22.3967,22.7141,22.3637,22.648,1157300.0
2008-12-09 15:45:00,34.24,34.26,34.03,34.09,963700.0,22.6414,22.6546,22.5025,22.5422,963700.0
2008-12-09 15:50:00,34.09,34.21,33.97,33.97,1509500.0,22.5422,22.6216,22.4629,22.4629,1509500.0
2008-12-09 15:55:00,33.97,34.12,33.66,34.03,2841900.0,22.4629,22.5621,22.2579,22.5025,2841900.0
2008-12-10 09:30:00,34.4,34.64,33.8,34.52,896400.0,22.7472,22.9059,22.3505,22.8266,896400.0
2008-12-10 09:35:00,34.46,34.88,34.34,34.57,993600.0,22.7869,23.0646,22.7075,22.8596,993600.0
2008-12-10 09:40:00,34.58,34.58,34.02,34.11,976500.0,22.8662,22.8662,22.4959,22.5554,976500.0
2008-12-10 09:45:00,34.11,34.28,33.85,33.88,874300.0,22.5554,22.6679,22.3835,22.4034,874300.0
2008-12-10 09:50:00,33.88,33.88,33.53,33.57,1037300.0,22.4034,22.4034,22.1719,22.1984,1037300.0
2008-12-10 09:55:00,33.57,33.72,33.38,33.56,837800.0,22.1984,22.2976,22.0727,22.1918,837800.0
2008-12-10 10:00:00,33.56,34.08,33.51,34.07,835300.0,22.1918,22.5356,22.1587,22.529,835300.0
2008-12-10 10:05:00,34.07,34.09,33.84,33.96,727500.0,22.529,22.5422,22.3769,22.4563,727500.0
2008-12-10 10:10:00,33.96,34.3,33.78,34.29,592800.0,22.4563,22.6811,22.3372,22.6745,592800.0
2008-12-10 10:15:00,34.28,34.4,34.16,34.38,852900.0,22.6679,22.7472,22.5885,22.734,852900.0
2008-12-10 10:20:00,34.39,34.5,34.25,34.27,730700.0,22.7406,22.8133,22.648,22.6612,730700.0
2008-12-10 10:25:00,34.26,34.59,34.17,34.56,710000.0,22.6546,22.8729,22.5951,22.853,710000.0
2008-12-10 10:30:00,34.55,34.61,34.39,34.55,429300.0,22.8464,22.8861,22.7406,22.8464,429300.0
2008-12-10 10:35:00,34.54,34.7,34.28,34.59,752600.0,22.8398,22.9456,22.6679,22.8729,752600.0
2008-12-10 10:40:00,34.59,34.82,34.42,34.45,720000.0,22.8729,23.0249,22.7604,22.7803,720000.0
2008-12-10 10:45:00,34.45,34.5,34.24,34.42,532800.0,22.7803,22.8133,22.6414,22.7604,532800.0
2008-12-10 10:50:00,34.4,34.49,34.17,34.21,497000.0,22.7472,22.8067,22.5951,22.6216,497000.0
2008-12-10 10:55:00,34.22,34.46,34.15,34.46,513400.0,22.6282,22.7869,22.5819,22.7869,513400.0
2008-12-10 11:00:00,34.46,34.66,34.4,34.59,477000.0,22.7869,22.9191,22.7472,22.8729,477000.0
2008-12-10 11:05:00,34.58,34.69,34.42,34.42,494800.0,22.8662,22.939,22.7604,22.7604,494800.0
2008-12-10 11:10:00,34.42,34.59,34.36,34.58,340000.0,22.7604,22.8729,22.7208,22.8662,340000.0
2008-12-10 11:15:00,34.56,34.96,34.5,34.92,476900.0,22.853,23.1175,22.8133,23.0911,476900.0
2008-12-10 11:20:00,34.91,34.95,34.77,34.82,390000.0,23.0845,23.1109,22.9919,23.0249,390000.0
2008-12-10 11:25:00,34.82,34.82,34.54,34.59,392900.0,23.0249,23.0249,22.8398,22.8729,392900.0
2008-12-10 11:30:00,34.59,34.59,34.37,34.41,495000.0,22.8729,22.8729,22.7274,22.7538,495000.0
2008-12-10 11:35:00,34.4,34.41,34.11,34.25,555700.0,22.7472,22.7538,22.5554,22.648,555700.0
2008-12-10 11:40:00,34.25,34.35,34.15,34.34,537400.0,22.648,22.7141,22.5819,22.7075,537400.0
2008-12-10 11:45:00,34.35,34.69,34.34,34.68,417900.0,22.7141,22.939,22.7075,22.9324,417900.0
2008-12-10 11:50:00,34.67,34.83,34.62,34.71,425200.0,22.9258,23.0316,22.8927,22.9522,425200.0
2008-12-10 11:55:00,34.71,34.76,34.6,34.67,323800.0,22.9522,22.9853,22.8795,22.9258,323800.0
2008-12-10 12:00:00,34.68,34.68,34.47,34.48,402100.0,22.9324,22.9324,22.7935,22.8001,402100.0
2008-12-10 12:05:00,34.47,34.56,34.39,34.41,382700.0,22.7935,22.853,22.7406,22.7538,382700.0
2008-12-10 12:10:00,34.4,34.56,34.36,34.5,473600.0,22.7472,22.853,22.7208,22.8133,473600.0
2008-12-10 12:15:00,34.51,34.59,34.14,34.14,497300.0,22.82,22.8729,22.5753,22.5753,497300.0
2008-12-10 12:20:00,34.14,34.16,33.75,33.84,716100.0,22.5753,22.5885,22.3174,22.3769,716100.0
2008-12-10 12:25:00,33.84,33.88,33.68,33.69,417200.0,22.3769,22.4034,22.2711,22.2777,417200.0
2008-12-10 12:30:00,33.68,33.81,33.55,33.8,473000.0,22.2711,22.3571,22.1851,22.3505,473000.0
2008-12-10 12:35:00,33.8,33.84,33.52,33.69,442400.0,22.3505,22.3769,22.1653,22.2777,442400.0
2008-12-10 12:40:00,33.7,34.1,33.64,34.07,543200.0,22.2843,22.5488,22.2447,22.529,543200.0
2008-12-10 12:45:00,34.08,34.12,33.82,33.98,449600.0,22.5356,22.5621,22.3637,22.4695,449600.0
2008-12-10 12:50:00,33.98,34.17,33.95,33.96,414200.0,22.4695,22.5951,22.4496,22.4563,414200.0
2008-12-10 12:55:00,33.96,33.96,33.65,33.71,483400.0,22.4563,22.4563,22.2513,22.2909,483400.0
2008-12-10 13:00:00,33.71,33.96,33.6,33.92,443600.0,22.2909,22.4563,22.2182,22.4298,443600.0
2008-12-10 13:05:00,33.92,34.0,33.8,33.84,298000.0,22.4298,22.4827,22.3505,22.3769,298000.0
2008-12-10 13:10:00,33.84,34.17,33.83,34.16,428500.0,22.3769,22.5951,22.3703,22.5885,428500.0
2008-12-10 13:15:00,34.16,34.24,34.07,34.1,354200.0,22.5885,22.6414,22.529,22.5488,354200.0
2008-12-10 13:20:00,34.1,34.24,34.06,34.11,170300.0,22.5488,22.6414,22.5224,22.5554,170300.0
2008-12-10 13:25:00,34.11,34.2,33.97,34.03,262600.0,22.5554,22.615,22.4629,22.5025,262600.0
2008-12-10 13:30:00,34.04,34.17,33.8,33.87,404600.0,22.5092,22.5951,22.3505,22.3967,404600.0
2008-12-10 13:35:00,33.87,33.87,33.64,33.7,419800.0,22.3967,22.3967,22.2447,22.2843,419800.0
2008-12-10 13:40:00,33.69,33.74,33.56,33.65,300500.0,22.2777,22.3108,22.1918,22.2513,300500.0
2008-12-10 13:45:00,33.65,33.73,33.6,33.64,251800.0,22.2513,22.3042,22.2182,22.2447,251800.0
2008-12-10 13:50:00,33.64,33.64,33.32,33.5,566300.0,22.2447,22.2447,22.0331,22.1521,566300.0
2008-12-10 13:55:00,33.49,33.57,33.28,33.52,583600.0,22.1455,22.1984,22.0066,22.1653,583600.0
2008-12-10 14:00:00,33.5,33.54,33.29,33.35,377800.0,22.1521,22.1785,22.0132,22.0529,377800.0
2008-12-10 14:05:00,33.34,33.5,33.31,33.42,637800.0,22.0463,22.1521,22.0264,22.0992,637800.0
2008-12-10 14:10:00,33.43,33.6,33.29,33.55,812300.0,22.1058,22.2182,22.0132,22.1851,812300.0
2008-12-10 14:15:00,33.55,33.6,33.45,33.48,346900.0,22.1851,22.2182,22.119,22.1389,346900.0
2008-12-10 14:20:00,33.48,33.52,33.08,33.24,702100.0,22.1389,22.1653,21.8744,21.9802,702100.0
2008-12-10 14:25:00,33.22,33.27,33.08,33.23,417900.0,21.9669,22.0,21.8744,21.9735,417900.0
2008-12-10 14:30:00,33.24,33.31,33.08,33.19,395200.0,21.9802,22.0264,21.8744,21.9471,395200.0
2008-12-10 14:35:00,33.17,33.59,33.17,33.59,519900.0,21.9339,22.2116,21.9339,22.2116,519900.0
2008-12-10 14:40:00,33.59,33.68,33.35,33.67,589600.0,22.2116,22.2711,22.0529,22.2645,589600.0
2008-12-10 14:45:00,33.68,33.7,33.36,33.41,637000.0,22.2711,22.2843,22.0595,22.0926,637000.0
2008-12-10 14:50:00,33.41,33.57,33.29,33.5,667300.0,22.0926,22.1984,22.0132,22.1521,667300.0
2008-12-10 14:55:00,33.49,33.55,33.28,33.46,503200.0,22.1455,22.1851,22.0066,22.1256,503200.0
2008-12-10 15:00:00,33.45,33.61,33.36,33.37,621700.0,22.119,22.2248,22.0595,22.0661,621700.0
2008-12-10 15:05:00,33.37,33.81,33.35,33.7,638700.0,22.0661,22.3571,22.0529,22.2843,638700.0
2008-12-10 15:10:00,33.71,33.78,33.63,33.77,505300.0,22.2909,22.3372,22.238,22.3306,505300.0
2008-12-10 15:15:00,33.77,33.98,33.75,33.83,458700.0,22.3306,22.4695,22.3174,22.3703,458700.0
2008-12-10 15:20:00,33.84,33.95,33.67,33.84,634200.0,22.3769,22.4496,22.2645,22.3769,634200.0
2008-12-10 15:25:00,33.84,34.01,33.7,33.95,654600.0,22.3769,22.4893,22.2843,22.4496,654600.0
2008-12-10 15:30:00,33.96,34.03,33.67,33.72,719800.0,22.4563,22.5025,22.2645,22.2976,719800.0
2008-12-10 15:35:00,33.71,33.91,33.67,33.74,525200.0,22.2909,22.4232,22.2645,22.3108,525200.0
2008-12-10 15:40:00,33.74,34.04,33.73,33.96,801800.0,22.3108,22.5092,22.3042,22.4563,801800.0
2008-12-10 15:45:00,33.96,34.16,33.88,33.9,1030600.0,22.4563,22.5885,22.4034,22.4166,1030600.0
2008-12-10 15:50:00,33.9,33.94,33.81,33.89,1263000.0,22.4166,22.443,22.3571,22.41,1263000.0
2008-12-10 15:55:00,33.89,33.92,33.67,33.7,1863500.0,22.41,22.4298,22.2645,22.2843,1863500.0
2008-12-11 09:30:00,32.6,32.76,31.99,32.0,1058500.0,21.557,21.6628,21.1536,21.1602,1058500.0
2008-12-11 09:35:00,31.99,32.08,31.83,31.98,1227700.0,21.1536,21.2131,21.0478,21.147,1227700.0
2008-12-11 09:40:00,31.98,32.13,31.82,32.09,1275500.0,21.147,21.2462,21.0412,21.2197,1275500.0
2008-12-11 09:45:00,32.08,32.26,32.06,32.2,967000.0,21.2131,21.3321,21.1999,21.2924,967000.0
2008-12-11 09:50:00,32.19,32.28,32.07,32.1,1173200.0,21.2858,21.3453,21.2065,21.2263,1173200.0
2008-12-11 09:55:00,32.1,32.12,31.85,31.97,992600.0,21.2263,21.2395,21.061,21.1404,992600.0
2008-12-11 10:00:00,31.97,32.01,31.87,31.9,740400.0,21.1404,21.1668,21.0742,21.0941,740400.0
2008-12-11 10:05:00,31.9,31.96,31.62,31.95,1268400.0,21.0941,21.1337,20.9089,21.1271,1268400.0
2008-12-11 10:10:00,31.95,32.1,31.79,31.84,1585100.0,21.1271,21.2263,21.0213,21.0544,1585100.0
2008-12-11 10:15:00,31.84,32.08,31.84,32.0,680100.0,21.0544,21.2131,21.0544,21.1602,680100.0
2008-12-11 10:20:00,32.0,32.2,31.96,32.12,1221700.0,21.1602,21.2924,21.1337,21.2395,1221700.0
2008-12-11 10:25:00,32.1,32.26,32.01,32.15,1160100.0,21.2263,21.3321,21.1668,21.2594,1160100.0
2008-12-11 10:30:00,32.14,32.31,32.04,32.2,797400.0,21.2528,21.3652,21.1866,21.2924,797400.0
2008-12-11 10:35:00,32.2,32.26,32.01,32.07,575500.0,21.2924,21.3321,21.1668,21.2065,575500.0
2008-12-11 10:40:00,32.07,32.12,31.99,32.03,467000.0,21.2065,21.2395,21.1536,21.18,467000.0
2008-12-11 10:45:00,32.03,32.08,31.87,31.89,526700.0,21.18,21.2131,21.0742,21.0875,526700.0
2008-12-11 10:50:00,31.89,31.97,31.8,31.97,396700.0,21.0875,21.1404,21.0279,21.1404,396700.0
2008-12-11 10:55:00,31.96,31.96,31.81,31.85,235000.0,21.1337,21.1337,21.0346,21.061,235000.0
2008-12-11 11:00:00,31.84,31.86,31.77,31.78,382500.0,21.0544,21.0676,21.0081,21.0147,382500.0
2008-12-11 11:05:00,31.78,31.86,31.75,31.78,300500.0,21.0147,21.0676,20.9949,21.0147,300500.0
2008-12-11 11:10:00,31.78,32.05,31.78,32.05,471200.0,21.0147,21.1933,21.0147,21.1933,471200.0
2008-12-11 11:15:00,32.05,32.1,31.99,32.03,608200.0,21.1933,21.2263,21.1536,21.18,608200.0
2008-12-11 11:20:00,32.04,32.19,31.93,31.94,533500.0,21.1866,21.2858,21.1139,21.1205,533500.0
2008-12-11 11:25:00,31.94,32.03,31.86,31.89,518000.0,21.1205,21.18,21.0676,21.0875,518000.0
2008-12-11 11:30:00,31.89,31.92,31.82,31.85,277200.0,21.0875,21.1073,21.0412,21.061,277200.0
2008-12-11 11:35:00,31.86,31.9,31.72,31.84,552700.0,21.0676,21.0941,20.975,21.0544,552700.0
2008-12-11 11:40:00,31.84,31.96,31.8,31.95,368300.0,21.0544,21.1337,21.0279,21.1271,368300.0
2008-12-11 11:45:00,31.95,32.17,31.94,32.15,491600.0,21.1271,21.2726,21.1205,21.2594,491600.0
2008-12-11 11:50:00,32.15,32.4,32.13,32.26,577300.0,21.2594,21.4247,21.2462,21.3321,577300.0
2008-12-11 11:55:00,32.26,32.36,32.24,32.29,506300.0,21.3321,21.3982,21.3189,21.352,506300.0
2008-12-11 12:00:00,32.3,32.38,32.21,32.33,601600.0,21.3586,21.4115,21.2991,21.3784,601600.0
2008-12-11 12:05:00,32.34,32.47,32.32,32.43,356600.0,21.385,21.471,21.3718,21.4445,356600.0
2008-12-11 12:10:00,32.43,32.46,32.24,32.27,353300.0,21.4445,21.4644,21.3189,21.3387,353300.0
2008-12-11 12:15:00,32.27,32.4,32.27,32.31,337300.0,21.3387,21.4247,21.3387,21.3652,337300.0
2008-12-11 12:20:00,32.31,32.35,32.18,32.22,301400.0,21.3652,21.3916,21.2792,21.3057,301400.0
2008-12-11 12:25:00,32.22,32.25,32.01,32.02,352600.0,21.3057,21.3255,21.1668,21.1734,352600.0
2008-12-11 12:30:00,32.02,32.05,31.91,31.96,290200.0,21.1734,21.1933,21.1007,21.1337,290200.0
2008-12-11 12:35:00,31.96,32.07,31.82,31.82,549400.0,21.1337,21.2065,21.0412,21.0412,549400.0
2008-12-11 12:40:00,31.82,31.96,31.8,31.88,386700.0,21.0412,21.1337,21.0279,21.0808,386700.0
2008-12-11 12:45:00,31.89,31.9,31.77,31.8,309100.0,21.0875,21.0941,21.0081,21.0279,309100.0
2008-12-11 12:50:00,31.79,31.79,31.66,31.72,669200.0,21.0213,21.0213,20.9354,20.975,669200.0
2008-12-11 12:55:00,31.72,32.0,31.69,31.95,606700.0,20.975,21.1602,20.9552,21.1271,606700.0
2008-12-11 13:00:00,31.94,32.01,31.87,31.94,329200.0,21.1205,21.1668,21.0742,21.1205,329200.0
2008-12-11 13:05:00,31.95,31.95,31.72,31.75,330000.0,21.1271,21.1271,20.975,20.9949,330000.0
2008-12-11 13:10:00,31.75,31.84,31.64,31.65,434600.0,20.9949,21.0544,20.9221,20.9288,434600.0
2008-12-11 13:15:00,31.66,31.75,31.53,31.73,411300.0,20.9354,20.9949,20.8494,20.9817,411300.0
2008-12-11 13:20:00,31.73,31.75,31.53,31.65,467500.0,20.9817,20.9949,20.8494,20.9288,467500.0
2008-12-11 13:25:00,31.66,31.76,31.61,31.76,457700.0,20.9354,21.0015,20.9023,21.0015,457700.0
2008-12-11 13:30:00,31.76,31.86,31.75,31.79,305500.0,21.0015,21.0676,20.9949,21.0213,305500.0
2008-12-11 13:35:00,31.79,31.88,31.7,31.79,302100.0,21.0213,21.0808,20.9618,21.0213,302100.0
2008-12-11 13:40:00,31.8,31.9,31.77,31.87,254900.0,21.0279,21.0941,21.0081,21.0742,254900.0
2008-12-11 13:45:00,31.88,31.96,31.86,31.95,424300.0,21.0808,21.1337,21.0676,21.1271,424300.0
2008-12-11 13:50:00,31.96,32.0,31.92,31.96,440300.0,21.1337,21.1602,21.1073,21.1337,440300.0
2008-12-11 13:55:00,31.96,31.96,31.71,31.76,644000.0,21.1337,21.1337,20.9684,21.0015,644000.0
2008-12-11 14:00:00,31.76,31.82,31.71,31.82,526300.0,21.0015,21.0412,20.9684,21.0412,526300.0
2008-12-11 14:05:00,31.82,31.87,31.56,31.59,591700.0,21.0412,21.0742,20.8692,20.8891,591700.0
2008-12-11 14:10:00,31.6,31.79,31.55,31.55,435700.0,20.8957,21.0213,20.8626,20.8626,435700.0
2008-12-11 14:15:00,31.55,31.66,31.46,31.63,603400.0,20.8626,20.9354,20.8031,20.9155,603400.0
2008-12-11 14:20:00,31.64,31.64,31.37,31.41,560900.0,20.9221,20.9221,20.7436,20.7701,560900.0
2008-12-11 14:25:00,31.41,31.56,31.35,31.53,583600.0,20.7701,20.8692,20.7304,20.8494,583600.0
2008-12-11 14:30:00,31.53,31.73,31.48,31.73,554400.0,20.8494,20.9817,20.8163,20.9817,554400.0
2008-12-11 14:35:00,31.73,31.76,31.35,31.41,1090000.0,20.9817,21.0015,20.7304,20.7701,1090000.0
2008-12-11 14:40:00,31.42,31.59,31.26,31.26,1115000.0,20.7767,20.8891,20.6709,20.6709,1115000.0
2008-12-11 14:45:00,31.26,31.35,31.15,31.2,1014200.0,20.6709,20.7304,20.5981,20.6312,1014200.0
2008-12-11 14:50:00,31.2,31.3,31.02,31.02,1292900.0,20.6312,20.6973,20.5122,20.5122,1292900.0
2008-12-11 14:55:00,31.02,31.05,30.56,30.61,1265100.0,20.5122,20.532,20.208,20.2411,1265100.0
2008-12-11 15:00:00,30.6,30.61,30.26,30.59,2125900.0,20.2344,20.2411,20.0096,20.2278,2125900.0
2008-12-11 15:05:00,30.58,30.66,30.34,30.49,1393200.0,20.2212,20.2741,20.0625,20.1617,1393200.0
2008-12-11 15:10:00,30.5,30.5,30.18,30.21,1271800.0,20.1683,20.1683,19.9567,19.9765,1271800.0
2008-12-11 15:15:00,30.2,30.25,30.0,30.15,1589300.0,19.9699,20.003,19.8377,19.9369,1589300.0
2008-12-11 15:20:00,30.14,30.34,30.05,30.11,1276500.0,19.9303,20.0625,19.8707,19.9104,1276500.0
2008-12-11 15:25:00,30.13,30.43,30.1,30.31,1230800.0,19.9236,20.122,19.9038,20.0427,1230800.0
2008-12-11 15:30:00,30.31,30.37,29.96,30.04,1681900.0,20.0427,20.0823,19.8112,19.8641,1681900.0
2008-12-11 15:35:00,30.04,30.04,29.74,29.86,1729700.0,19.8641,19.8641,19.6658,19.7451,1729700.0
2008-12-11 15:40:00,29.87,30.35,29.76,30.34,1703500.0,19.7517,20.0691,19.679,20.0625,1703500.0
2008-12-11 15:45:00,30.33,30.43,29.92,29.92,2083700.0,20.0559,20.122,19.7848,19.7848,2083700.0
2008-12-11 15:50:00,29.92,30.15,29.89,30.04,2637900.0,19.7848,19.9369,19.7649,19.8641,2637900.0
2008-12-11 15:55:00,30.04,30.09,29.8,29.89,4145100.0,19.8641,19.8972,19.7054,19.7649,4145100.0
2008-12-12 09:30:00,28.45,28.82,28.01,28.62,1639800.0,18.8127,19.0574,18.5218,18.9252,1639800.0
2008-12-12 09:35:00,28.61,29.5,28.6,28.97,1981000.0,18.9185,19.5071,18.9119,19.1566,1981000.0
2008-12-12 09:40:00,28.97,29.13,28.6,29.03,1083800.0,19.1566,19.2624,18.9119,19.1963,1083800.0
2008-12-12 09:45:00,29.03,29.22,28.89,29.1,1263200.0,19.1963,19.3219,19.1037,19.2426,1263200.0
2008-12-12 09:50:00,29.09,29.41,28.99,29.08,1199900.0,19.2359,19.4475,19.1698,19.2293,1199900.0
2008-12-12 09:55:00,29.12,29.44,29.03,29.2,1080200.0,19.2558,19.4674,19.1963,19.3087,1080200.0
2008-12-12 10:00:00,29.2,29.46,29.01,29.34,972900.0,19.3087,19.4806,19.183,19.4013,972900.0
2008-12-12 10:05:00,29.34,29.4,28.87,28.97,1147300.0,19.4013,19.4409,19.0905,19.1566,1147300.0
2008-12-12 10:10:00,28.98,29.22,28.93,28.95,872300.0,19.1632,19.3219,19.1301,19.1434,872300.0
2008-12-12 10:15:00,28.95,29.8,28.71,28.94,930900.0,19.1434,19.7054,18.9847,19.1368,930900.0
2008-12-12 10:20:00,28.94,29.29,28.93,29.13,732200.0,19.1368,19.3682,19.1301,19.2624,732200.0
2008-12-12 10:25:00,29.13,29.31,29.07,29.29,610700.0,19.2624,19.3814,19.2227,19.3682,610700.0
2008-12-12 10:30:00,29.29,29.32,28.88,29.05,741100.0,19.3682,19.388,19.0971,19.2095,741100.0
2008-12-12 10:35:00,29.05,29.22,29.0,29.13,428700.0,19.2095,19.3219,19.1764,19.2624,428700.0
2008-12-12 10:40:00,29.13,29.18,28.8,29.13,542600.0,19.2624,19.2955,19.0442,19.2624,542600.0
2008-12-12 10:45:00,29.12,29.13,28.86,28.97,621300.0,19.2558,19.2624,19.0839,19.1566,621300.0
2008-12-12 10:50:00,28.96,29.26,28.91,29.2,757400.0,19.15,19.3484,19.1169,19.3087,757400.0
2008-12-12 10:55:00,29.2,29.43,29.19,29.31,973100.0,19.3087,19.4608,19.3021,19.3814,973100.0
2008-12-12 11:00:00,29.31,29.45,29.21,29.31,730500.0,19.3814,19.474,19.3153,19.3814,730500.0
2008-12-12 11:05:00,29.3,29.74,29.24,29.73,817100.0,19.3748,19.6658,19.3351,19.6591,817100.0
2008-12-12 11:10:00,29.73,29.73,29.52,29.65,512700.0,19.6591,19.6591,19.5203,19.6062,512700.0
2008-12-12 11:15:00,29.65,29.66,29.45,29.46,452900.0,19.6062,19.6129,19.474,19.4806,452900.0
2008-12-12 11:20:00,29.47,29.63,29.47,29.6,625700.0,19.4872,19.593,19.4872,19.5732,625700.0
2008-12-12 11:25:00,29.6,29.61,29.34,29.38,541900.0,19.5732,19.5798,19.4013,19.4277,541900.0
2008-12-12 11:30:00,29.38,29.42,29.24,29.36,452800.0,19.4277,19.4542,19.3351,19.4145,452800.0
2008-12-12 11:35:00,29.35,29.54,29.32,29.33,387100.0,19.4079,19.5335,19.388,19.3946,387100.0
2008-12-12 11:40:00,29.33,29.48,29.16,29.29,562200.0,19.3946,19.4938,19.2822,19.3682,562200.0
2008-12-12 11:45:00,29.29,29.39,29.22,29.35,308300.0,19.3682,19.4343,19.3219,19.4079,308300.0
2008-12-12 11:50:00,29.35,29.46,29.3,29.45,332000.0,19.4079,19.4806,19.3748,19.474,332000.0
2008-12-12 11:55:00,29.43,29.46,29.34,29.39,246400.0,19.4608,19.4806,19.4013,19.4343,246400.0
2008-12-12 12:00:00,29.39,29.66,29.37,29.6,332500.0,19.4343,19.6129,19.4211,19.5732,332500.0
2008-12-12 12:05:00,29.6,29.8,29.6,29.65,480900.0,19.5732,19.7054,19.5732,19.6062,480900.0
2008-12-12 12:10:00,29.65,29.82,29.58,29.65,379400.0,19.6062,19.7187,19.56,19.6062,379400.0
2008-12-12 12:15:00,29.66,29.72,29.56,29.7,348900.0,19.6129,19.6525,19.5467,19.6393,348900.0
2008-12-12 12:20:00,29.71,29.96,29.7,29.92,524200.0,19.6459,19.8112,19.6393,19.7848,524200.0
2008-12-12 12:25:00,29.92,29.94,29.79,29.91,359600.0,19.7848,19.798,19.6988,19.7782,359600.0
2008-12-12 12:30:00,29.92,30.15,29.83,30.08,496500.0,19.7848,19.9369,19.7253,19.8906,496500.0
2008-12-12 12:35:00,30.08,30.3,30.02,30.11,625100.0,19.8906,20.0361,19.8509,19.9104,625100.0
2008-12-12 12:40:00,30.11,30.24,29.93,29.96,596500.0,19.9104,19.9964,19.7914,19.8112,596500.0
2008-12-12 12:45:00,29.95,30.11,29.9,29.97,498300.0,19.8046,19.9104,19.7716,19.8178,498300.0
2008-12-12 12:50:00,29.97,30.4,29.94,30.39,431600.0,19.8178,20.1022,19.798,20.0956,431600.0
2008-12-12 12:55:00,30.38,30.45,30.26,30.26,476200.0,20.089,20.1353,20.0096,20.0096,476200.0
2008-12-12 13:00:00,30.25,30.44,30.22,30.29,545900.0,20.003,20.1286,19.9832,20.0294,545900.0
2008-12-12 13:05:00,30.29,30.36,30.18,30.32,392700.0,20.0294,20.0757,19.9567,20.0493,392700.0
2008-12-12 13:10:00,30.32,30.38,30.07,30.12,529400.0,20.0493,20.089,19.884,19.917,529400.0
2008-12-12 13:15:00,30.11,30.21,30.08,30.16,270900.0,19.9104,19.9765,19.8906,19.9435,270900.0
2008-12-12 13:20:00,30.16,30.26,30.0,30.18,299700.0,19.9435,20.0096,19.8377,19.9567,299700.0
2008-12-12 13:25:00,30.18,30.22,29.9,30.0,660200.0,19.9567,19.9832,19.7716,19.8377,660200.0
2008-12-12 13:30:00,30.0,30.04,29.85,29.86,499000.0,19.8377,19.8641,19.7385,19.7451,499000.0
2008-12-12 13:35:00,29.86,29.89,29.76,29.8,396000.0,19.7451,19.7649,19.679,19.7054,396000.0
2008-12-12 13:40:00,29.81,29.81,29.62,29.75,482900.0,19.712,19.712,19.5864,19.6724,482900.0
2008-12-12 13:45:00,29.76,29.87,29.71,29.73,505900.0,19.679,19.7517,19.6459,19.6591,505900.0
2008-12-12 13:50:00,29.73,29.8,29.64,29.78,358400.0,19.6591,19.7054,19.5996,19.6922,358400.0
2008-12-12 13:55:00,29.78,29.94,29.77,29.82,328100.0,19.6922,19.798,19.6856,19.7187,328100.0
2008-12-12 14:00:00,29.82,30.11,29.8,30.11,400300.0,19.7187,19.9104,19.7054,19.9104,400300.0
2008-12-12 14:05:00,30.09,30.15,29.94,29.98,349700.0,19.8972,19.9369,19.798,19.8245,349700.0
2008-12-12 14:10:00,29.97,30.13,29.97,30.1,418800.0,19.8178,19.9236,19.8178,19.9038,418800.0
2008-12-12 14:15:00,30.1,30.26,29.83,29.91,534900.0,19.9038,20.0096,19.7253,19.7782,534900.0
2008-12-12 14:20:00,29.92,29.92,29.65,29.88,595500.0,19.7848,19.7848,19.6062,19.7583,595500.0
2008-12-12 14:25:00,29.88,29.94,29.62,29.74,482900.0,19.7583,19.798,19.5864,19.6658,482900.0
2008-12-12 14:30:00,29.75,29.76,29.36,29.57,770300.0,19.6724,19.679,19.4145,19.5533,770300.0
2008-12-12 14:35:00,29.56,30.01,29.54,29.88,612800.0,19.5467,19.8443,19.5335,19.7583,612800.0
2008-12-12 14:40:00,29.88,30.01,29.79,29.92,593100.0,19.7583,19.8443,19.6988,19.7848,593100.0
2008-12-12 14:45:00,29.93,30.02,29.74,29.97,503400.0,19.7914,19.8509,19.6658,19.8178,503400.0
2008-12-12 14:50:00,29.97,30.54,29.97,30.3,968100.0,19.8178,20.1948,19.8178,20.0361,968100.0
2008-12-12 14:55:00,30.31,30.63,30.3,30.53,673800.0,20.0427,20.2543,20.0361,20.1882,673800.0
2008-12-12 15:00:00,30.53,30.87,30.53,30.66,898900.0,20.1882,20.413,20.1882,20.2741,898900.0
2008-12-12 15:05:00,30.66,30.78,30.38,30.61,1120400.0,20.2741,20.3535,20.089,20.2411,1120400.0
2008-12-12 15:10:00,30.61,30.94,30.51,30.92,966400.0,20.2411,20.4593,20.1749,20.446,966400.0
2008-12-12 15:15:00,30.91,31.08,30.77,30.79,985200.0,20.4394,20.5518,20.3469,20.3601,985200.0
2008-12-12 15:20:00,30.78,31.1,30.74,30.74,984900.0,20.3535,20.5651,20.327,20.327,984900.0
2008-12-12 15:25:00,30.74,30.86,30.55,30.78,723900.0,20.327,20.4064,20.2014,20.3535,723900.0
2008-12-12 15:30:00,30.79,30.83,30.53,30.57,901100.0,20.3601,20.3865,20.1882,20.2146,901100.0
2008-12-12 15:35:00,30.56,30.7,29.3,30.63,1096000.0,20.208,20.3006,19.3748,20.2543,1096000.0
2008-12-12 15:40:00,30.63,30.91,30.61,30.69,1014700.0,20.2543,20.4394,20.2411,20.294,1014700.0
2008-12-12 15:45:00,30.7,30.77,29.65,30.46,1112100.0,20.3006,20.3469,19.6062,20.1419,1112100.0
2008-12-12 15:50:00,30.46,30.55,30.31,30.5,1356000.0,20.1419,20.2014,20.0427,20.1683,1356000.0
2008-12-12 15:55:00,30.49,31.22,30.36,31.02,2952500.0,20.1617,20.6444,20.0757,20.5122,2952500.0
2008-12-15 09:30:00,29.35,29.69,29.0,29.5,2285400.0,19.4079,19.6327,19.1764,19.5071,2285400.0
2008-12-15 09:35:00,29.5,29.78,29.27,29.58,1217900.0,19.5071,19.6922,19.355,19.56,1217900.0
2008-12-15 09:40:00,29.58,29.75,29.41,29.6,820200.0,19.56,19.6724,19.4475,19.5732,820200.0
2008-12-15 09:45:00,29.59,29.6,29.26,29.4,834600.0,19.5666,19.5732,19.3484,19.4409,834600.0
2008-12-15 09:50:00,29.4,29.4,29.17,29.28,842900.0,19.4409,19.4409,19.2888,19.3616,842900.0
2008-12-15 09:55:00,29.28,29.42,29.2,29.23,789200.0,19.3616,19.4542,19.3087,19.3285,789200.0
2008-12-15 10:00:00,29.23,29.25,29.12,29.13,852900.0,19.3285,19.3417,19.2558,19.2624,852900.0
2008-12-15 10:05:00,29.14,29.25,29.02,29.1,774800.0,19.269,19.3417,19.1897,19.2426,774800.0
2008-12-15 10:10:00,29.09,29.26,29.0,29.17,781300.0,19.2359,19.3484,19.1764,19.2888,781300.0
2008-12-15 10:15:00,29.17,29.3,29.08,29.14,544800.0,19.2888,19.3748,19.2293,19.269,544800.0
2008-12-15 10:20:00,29.13,29.13,28.93,29.04,853400.0,19.2624,19.2624,19.1301,19.2029,853400.0
2008-12-15 10:25:00,29.03,29.15,29.0,29.08,624500.0,19.1963,19.2756,19.1764,19.2293,624500.0
2008-12-15 10:30:00,29.08,29.2,29.02,29.11,677800.0,19.2293,19.3087,19.1897,19.2492,677800.0
2008-12-15 10:35:00,29.11,29.14,28.97,29.11,814100.0,19.2492,19.269,19.1566,19.2492,814100.0
2008-12-15 10:40:00,29.11,29.29,29.09,29.1,581700.0,19.2492,19.3682,19.2359,19.2426,581700.0
2008-12-15 10:45:00,29.1,29.16,29.0,29.02,513200.0,19.2426,19.2822,19.1764,19.1897,513200.0
2008-12-15 10:50:00,29.04,29.09,28.91,29.04,554800.0,19.2029,19.2359,19.1169,19.2029,554800.0
2008-12-15 10:55:00,29.04,29.09,29.0,29.07,316000.0,19.2029,19.2359,19.1764,19.2227,316000.0
2008-12-15 11:00:00,29.08,29.08,28.94,29.0,378900.0,19.2293,19.2293,19.1368,19.1764,378900.0
2008-12-15 11:05:00,29.01,29.04,28.93,29.0,466100.0,19.183,19.2029,19.1301,19.1764,466100.0
2008-12-15 11:10:00,29.0,29.02,28.86,29.02,569300.0,19.1764,19.1897,19.0839,19.1897,569300.0
2008-12-15 11:15:00,29.02,29.09,28.96,28.97,532400.0,19.1897,19.2359,19.15,19.1566,532400.0
2008-12-15 11:20:00,28.97,29.16,28.97,29.05,531500.0,19.1566,19.2822,19.1566,19.2095,531500.0
2008-12-15 11:25:00,29.06,29.07,28.96,28.97,347500.0,19.2161,19.2227,19.15,19.1566,347500.0
2008-12-15 11:30:00,28.98,29.01,28.75,28.76,582500.0,19.1632,19.183,19.0111,19.0177,582500.0
2008-12-15 11:35:00,28.75,28.86,28.66,28.78,630100.0,19.0111,19.0839,18.9516,19.031,630100.0
2008-12-15 11:40:00,28.79,28.87,28.75,28.86,272200.0,19.0376,19.0905,19.0111,19.0839,272200.0
2008-12-15 11:45:00,28.85,28.89,28.74,28.86,295000.0,19.0772,19.1037,19.0045,19.0839,295000.0
2008-12-15 11:50:00,28.86,29.04,28.81,29.0,409100.0,19.0839,19.2029,19.0508,19.1764,409100.0
2008-12-15 11:55:00,28.99,29.03,28.94,28.96,215600.0,19.1698,19.1963,19.1368,19.15,215600.0
2008-12-15 12:00:00,28.95,28.96,28.86,28.9,394800.0,19.1434,19.15,19.0839,19.1103,394800.0
2008-12-15 12:05:00,28.9,29.05,28.89,28.99,270700.0,19.1103,19.2095,19.1037,19.1698,270700.0
2008-12-15 12:10:00,28.99,29.01,28.9,28.92,266800.0,19.1698,19.183,19.1103,19.1235,266800.0
2008-12-15 12:15:00,28.91,28.96,28.82,28.88,325900.0,19.1169,19.15,19.0574,19.0971,325900.0
2008-12-15 12:20:00,28.88,29.03,28.87,29.02,444700.0,19.0971,19.1963,19.0905,19.1897,444700.0
2008-12-15 12:25:00,29.02,29.08,29.0,29.05,385600.0,19.1897,19.2293,19.1764,19.2095,385600.0
2008-12-15 12:30:00,29.05,29.07,28.99,29.0,312900.0,19.2095,19.2227,19.1698,19.1764,312900.0
2008-12-15 12:35:00,29.0,29.0,28.83,28.84,261700.0,19.1764,19.1764,19.064,19.0706,261700.0
2008-12-15 12:40:00,28.85,28.85,28.76,28.79,266300.0,19.0772,19.0772,19.0177,19.0376,266300.0
2008-12-15 12:45:00,28.79,28.87,28.75,28.76,170400.0,19.0376,19.0905,19.0111,19.0177,170400.0
2008-12-15 12:50:00,28.76,28.83,28.71,28.79,446200.0,19.0177,19.064,18.9847,19.0376,446200.0
2008-12-15 12:55:00,28.79,28.86,28.76,28.85,224500.0,19.0376,19.0839,19.0177,19.0772,224500.0
2008-12-15 13:00:00,28.85,28.85,28.65,28.67,444200.0,19.0772,19.0772,18.945,18.9582,444200.0
2008-12-15 13:05:00,28.67,28.74,28.6,28.62,543300.0,18.9582,19.0045,18.9119,18.9252,543300.0
2008-12-15 13:10:00,28.62,28.74,28.6,28.72,388100.0,18.9252,19.0045,18.9119,18.9913,388100.0
2008-12-15 13:15:00,28.72,28.74,28.63,28.66,233600.0,18.9913,19.0045,18.9318,18.9516,233600.0
2008-12-15 13:20:00,28.67,28.83,28.65,28.74,416300.0,18.9582,19.064,18.945,19.0045,416300.0
2008-12-15 13:25:00,28.72,28.89,28.72,28.88,382700.0,18.9913,19.1037,18.9913,19.0971,382700.0
2008-12-15 13:30:00,28.88,29.04,28.83,29.02,393900.0,19.0971,19.2029,19.064,19.1897,393900.0
2008-12-15 13:35:00,29.02,29.1,29.0,29.03,436300.0,19.1897,19.2426,19.1764,19.1963,436300.0
2008-12-15 13:40:00,29.03,29.18,29.03,29.07,334800.0,19.1963,19.2955,19.1963,19.2227,334800.0
2008-12-15 13:45:00,29.07,29.18,29.04,29.18,385400.0,19.2227,19.2955,19.2029,19.2955,385400.0
2008-12-15 13:50:00,29.18,29.19,29.04,29.14,339500.0,19.2955,19.3021,19.2029,19.269,339500.0
2008-12-15 13:55:00,29.15,29.15,28.96,29.0,461000.0,19.2756,19.2756,19.15,19.1764,461000.0
2008-12-15 14:00:00,28.99,29.04,28.97,29.0,781100.0,19.1698,19.2029,19.1566,19.1764,781100.0
2008-12-15 14:05:00,29.0,29.05,28.91,28.97,380500.0,19.1764,19.2095,19.1169,19.1566,380500.0
2008-12-15 14:10:00,28.97,29.01,28.83,28.85,357900.0,19.1566,19.183,19.064,19.0772,357900.0
2008-12-15 14:15:00,28.86,28.94,28.85,28.92,349900.0,19.0839,19.1368,19.0772,19.1235,349900.0
2008-12-15 14:20:00,28.92,28.96,28.85,28.88,498700.0,19.1235,19.15,19.0772,19.0971,498700.0
2008-12-15 14:25:00,28.88,28.95,28.76,28.76,354500.0,19.0971,19.1434,19.0177,19.0177,354500.0
2008-12-15 14:30:00,28.76,28.82,28.69,28.76,400700.0,19.0177,19.0574,18.9714,19.0177,400700.0
2008-12-15 14:35:00,28.77,28.77,28.65,28.69,565600.0,19.0243,19.0243,18.945,18.9714,565600.0
2008-12-15 14:40:00,28.69,28.75,28.65,28.65,439000.0,18.9714,19.0111,18.945,18.945,439000.0
2008-12-15 14:45:00,28.65,28.69,28.6,28.62,451000.0,18.945,18.9714,18.9119,18.9252,451000.0
2008-12-15 14:50:00,28.63,28.63,28.53,28.6,285800.0,18.9318,18.9318,18.8656,18.9119,285800.0
2008-12-15 14:55:00,28.6,28.6,28.4,28.42,469700.0,18.9119,18.9119,18.7797,18.7929,469700.0
2008-12-15 15:00:00,28.41,28.5,28.35,28.36,432000.0,18.7863,18.8458,18.7466,18.7532,432000.0
2008-12-15 15:05:00,28.36,28.48,28.31,28.31,728600.0,18.7532,18.8326,18.7202,18.7202,728600.0
2008-12-15 15:10:00,28.32,28.35,28.17,28.3,793900.0,18.7268,18.7466,18.6276,18.7135,793900.0
2008-12-15 15:15:00,28.3,28.37,28.23,28.25,630300.0,18.7135,18.7598,18.6673,18.6805,630300.0
2008-12-15 15:20:00,28.26,28.42,28.21,28.38,829200.0,18.6871,18.7929,18.654,18.7664,829200.0
2008-12-15 15:25:00,28.39,28.5,28.33,28.44,743100.0,18.7731,18.8458,18.7334,18.8061,743100.0
2008-12-15 15:30:00,28.45,28.45,28.27,28.43,1029000.0,18.8127,18.8127,18.6937,18.7995,1029000.0
2008-12-15 15:35:00,28.43,28.9,28.42,28.62,1794600.0,18.7995,19.1103,18.7929,18.9252,1794600.0
2008-12-15 15:40:00,28.62,28.98,28.59,28.8,1635400.0,18.9252,19.1632,18.9053,19.0442,1635400.0
2008-12-15 15:45:00,28.79,28.84,28.65,28.76,1402400.0,19.0376,19.0706,18.945,19.0177,1402400.0
2008-12-15 15:50:00,28.76,28.84,28.6,28.75,1511700.0,19.0177,19.0706,18.9119,19.0111,1511700.0
2008-12-15 15:55:00,28.74,28.78,28.62,28.65,1960300.0,19.0045,19.031,18.9252,18.945,1960300.0
2008-12-16 09:30:00,28.98,29.3,28.84,29.17,1124000.0,19.1632,19.3748,19.0706,19.2888,1124000.0
2008-12-16 09:35:00,29.17,29.48,29.11,29.36,1017600.0,19.2888,19.4938,19.2492,19.4145,1017600.0
2008-12-16 09:40:00,29.37,29.43,29.13,29.16,759400.0,19.4211,19.4608,19.2624,19.2822,759400.0
2008-12-16 09:45:00,29.17,29.39,29.03,29.09,834700.0,19.2888,19.4343,19.1963,19.2359,834700.0
2008-12-16 09:50:00,29.1,29.46,29.08,29.44,1155700.0,19.2426,19.4806,19.2293,19.4674,1155700.0
2008-12-16 09:55:00,29.44,29.84,29.44,29.66,1266200.0,19.4674,19.7319,19.4674,19.6129,1266200.0
2008-12-16 10:00:00,29.66,29.81,29.57,29.75,826400.0,19.6129,19.712,19.5533,19.6724,826400.0
2008-12-16 10:05:00,29.74,30.0,29.66,29.95,1084200.0,19.6658,19.8377,19.6129,19.8046,1084200.0
2008-12-16 10:10:00,29.95,30.07,29.84,29.98,981000.0,19.8046,19.884,19.7319,19.8245,981000.0
2008-12-16 10:15:00,29.99,30.0,29.8,29.87,715900.0,19.8311,19.8377,19.7054,19.7517,715900.0
2008-12-16 10:20:00,29.88,29.96,29.77,29.84,608600.0,19.7583,19.8112,19.6856,19.7319,608600.0
2008-12-16 10:25:00,29.84,29.96,29.76,29.76,542600.0,19.7319,19.8112,19.679,19.679,542600.0
2008-12-16 10:30:00,29.77,29.86,29.71,29.78,455200.0,19.6856,19.7451,19.6459,19.6922,455200.0
2008-12-16 10:35:00,29.78,29.81,29.59,29.6,431300.0,19.6922,19.712,19.5666,19.5732,431300.0
2008-12-16 10:40:00,29.6,29.67,29.47,29.53,444400.0,19.5732,19.6195,19.4872,19.5269,444400.0
2008-12-16 10:45:00,29.53,29.6,29.44,29.54,663700.0,19.5269,19.5732,19.4674,19.5335,663700.0
2008-12-16 10:50:00,29.53,29.73,29.52,29.65,631100.0,19.5269,19.6591,19.5203,19.6062,631100.0
2008-12-16 10:55:00,29.64,29.73,29.63,29.72,216200.0,19.5996,19.6591,19.593,19.6525,216200.0
2008-12-16 11:00:00,29.73,29.88,29.69,29.88,374100.0,19.6591,19.7583,19.6327,19.7583,374100.0
2008-12-16 11:05:00,29.88,30.0,29.87,29.87,414000.0,19.7583,19.8377,19.7517,19.7517,414000.0
2008-12-16 11:10:00,29.87,29.95,29.82,29.83,252700.0,19.7517,19.8046,19.7187,19.7253,252700.0
2008-12-16 11:15:00,29.84,29.92,29.76,29.78,329200.0,19.7319,19.7848,19.679,19.6922,329200.0
2008-12-16 11:20:00,29.77,29.9,29.73,29.89,367100.0,19.6856,19.7716,19.6591,19.7649,367100.0
2008-12-16 11:25:00,29.88,29.93,29.84,29.93,173000.0,19.7583,19.7914,19.7319,19.7914,173000.0
2008-12-16 11:30:00,29.92,30.08,29.92,30.07,486600.0,19.7848,19.8906,19.7848,19.884,486600.0
2008-12-16 11:35:00,30.08,30.18,30.03,30.15,482000.0,19.8906,19.9567,19.8575,19.9369,482000.0
2008-12-16 11:40:00,30.15,30.16,29.92,29.98,405100.0,19.9369,19.9435,19.7848,19.8245,405100.0
2008-12-16 11:45:00,29.98,30.16,29.98,30.15,527100.0,19.8245,19.9435,19.8245,19.9369,527100.0
2008-12-16 11:50:00,30.15,30.21,30.06,30.1,358600.0,19.9369,19.9765,19.8774,19.9038,358600.0
2008-12-16 11:55:00,30.1,30.11,30.0,30.01,391400.0,19.9038,19.9104,19.8377,19.8443,391400.0
2008-12-16 12:00:00,30.0,30.04,29.9,29.96,204100.0,19.8377,19.8641,19.7716,19.8112,204100.0
2008-12-16 12:05:00,29.98,30.01,29.88,29.97,164800.0,19.8245,19.8443,19.7583,19.8178,164800.0
2008-12-16 12:10:00,29.98,30.09,29.98,30.08,295200.0,19.8245,19.8972,19.8245,19.8906,295200.0
2008-12-16 12:15:00,30.09,30.1,30.03,30.08,259400.0,19.8972,19.9038,19.8575,19.8906,259400.0
2008-12-16 12:20:00,30.08,30.2,30.08,30.14,336200.0,19.8906,19.9699,19.8906,19.9303,336200.0
2008-12-16 12:25:00,30.13,30.16,30.04,30.11,184600.0,19.9236,19.9435,19.8641,19.9104,184600.0
2008-12-16 12:30:00,30.1,30.19,30.09,30.12,334900.0,19.9038,19.9633,19.8972,19.917,334900.0
2008-12-16 12:35:00,30.12,30.2,30.1,30.16,248500.0,19.917,19.9699,19.9038,19.9435,248500.0
2008-12-16 12:40:00,30.16,30.3,30.16,30.25,417600.0,19.9435,20.0361,19.9435,20.003,417600.0
2008-12-16 12:45:00,30.26,30.3,30.13,30.22,408400.0,20.0096,20.0361,19.9236,19.9832,408400.0
2008-12-16 12:50:00,30.23,30.25,30.05,30.13,280700.0,19.9898,20.003,19.8707,19.9236,280700.0
2008-12-16 12:55:00,30.14,30.17,30.07,30.07,136800.0,19.9303,19.9501,19.884,19.884,136800.0
2008-12-16 13:00:00,30.07,30.11,30.02,30.07,220200.0,19.884,19.9104,19.8509,19.884,220200.0
2008-12-16 13:05:00,30.07,30.09,29.96,29.99,225000.0,19.884,19.8972,19.8112,19.8311,225000.0
2008-12-16 13:10:00,29.98,30.03,29.94,29.99,220600.0,19.8245,19.8575,19.798,19.8311,220600.0
2008-12-16 13:15:00,30.0,30.13,29.93,30.09,259600.0,19.8377,19.9236,19.7914,19.8972,259600.0
2008-12-16 13:20:00,30.08,30.15,30.08,30.11,211200.0,19.8906,19.9369,19.8906,19.9104,211200.0
2008-12-16 13:25:00,30.1,30.22,30.09,30.19,204200.0,19.9038,19.9832,19.8972,19.9633,204200.0
2008-12-16 13:30:00,30.19,30.25,30.14,30.16,226100.0,19.9633,20.003,19.9303,19.9435,226100.0
2008-12-16 13:35:00,30.15,30.26,30.08,30.22,206800.0,19.9369,20.0096,19.8906,19.9832,206800.0
2008-12-16 13:40:00,30.21,30.3,30.18,30.22,330900.0,19.9765,20.0361,19.9567,19.9832,330900.0
2008-12-16 13:45:00,30.22,30.24,30.14,30.17,423400.0,19.9832,19.9964,19.9303,19.9501,423400.0
2008-12-16 13:50:00,30.16,30.2,30.1,30.15,239700.0,19.9435,19.9699,19.9038,19.9369,239700.0
2008-12-16 13:55:00,30.14,30.18,30.12,30.17,351000.0,19.9303,19.9567,19.917,19.9501,351000.0
2008-12-16 14:00:00,30.17,30.19,30.16,30.18,169500.0,19.9501,19.9633,19.9435,19.9567,169500.0
2008-12-16 14:05:00,30.18,30.21,30.02,30.05,450600.0,19.9567,19.9765,19.8509,19.8707,450600.0
2008-12-16 14:10:00,30.05,30.21,30.04,30.14,256400.0,19.8707,19.9765,19.8641,19.9303,256400.0
2008-12-16 14:15:00,30.15,30.3,30.14,30.19,227400.0,19.9369,20.0361,19.9303,19.9633,227400.0
2008-12-16 14:20:00,30.19,30.69,30.15,30.2,1601700.0,19.9633,20.294,19.9369,19.9699,1601700.0
2008-12-16 14:25:00,30.2,30.3,30.04,30.23,1461400.0,19.9699,20.0361,19.8641,19.9898,1461400.0
2008-12-16 14:30:00,30.24,30.97,30.2,30.97,1667900.0,19.9964,20.4791,19.9699,20.4791,1667900.0
2008-12-16 14:35:00,30.97,31.43,30.8,31.31,1912600.0,20.4791,20.7833,20.3667,20.7039,1912600.0
2008-12-16 14:40:00,31.31,31.4,30.9,31.0,1158200.0,20.7039,20.7634,20.4328,20.4989,1158200.0
2008-12-16 14:45:00,31.0,31.01,30.63,30.84,1393000.0,20.4989,20.5056,20.2543,20.3931,1393000.0
2008-12-16 14:50:00,30.84,31.38,30.73,31.35,1682600.0,20.3931,20.7502,20.3204,20.7304,1682600.0
2008-12-16 14:55:00,31.35,31.6,31.21,31.57,1639900.0,20.7304,20.8957,20.6378,20.8759,1639900.0
2008-12-16 15:00:00,31.59,31.87,31.52,31.67,1516100.0,20.8891,21.0742,20.8428,20.942,1516100.0
2008-12-16 15:05:00,31.66,32.15,31.56,32.02,1763700.0,20.9354,21.2594,20.8692,21.1734,1763700.0
2008-12-16 15:10:00,32.02,32.75,32.0,32.36,2513500.0,21.1734,21.6561,21.1602,21.3982,2513500.0
2008-12-16 15:15:00,32.37,32.71,32.31,32.54,1588900.0,21.4049,21.6297,21.3652,21.5173,1588900.0
2008-12-16 15:20:00,32.54,32.7,32.26,32.27,1848000.0,21.5173,21.6231,21.3321,21.3387,1848000.0
2008-12-16 15:25:00,32.27,32.32,31.97,32.06,1491100.0,21.3387,21.3718,21.1404,21.1999,1491100.0
2008-12-16 15:30:00,32.06,32.11,31.78,31.91,1652400.0,21.1999,21.2329,21.0147,21.1007,1652400.0
2008-12-16 15:35:00,31.89,32.04,31.65,31.92,2034300.0,21.0875,21.1866,20.9288,21.1073,2034300.0
2008-12-16 15:40:00,31.92,31.92,31.74,31.9,2309100.0,21.1073,21.1073,20.9883,21.0941,2309100.0
2008-12-16 15:45:00,31.89,32.11,31.34,31.38,2774800.0,21.0875,21.2329,20.7238,20.7502,2774800.0
2008-12-16 15:50:00,31.38,32.0,31.37,31.95,2861700.0,20.7502,21.1602,20.7436,21.1271,2861700.0
2008-12-16 15:55:00,31.94,32.53,31.93,32.42,4979100.0,21.1205,21.5107,21.1139,21.4379,4979100.0
2008-12-17 09:30:00,31.48,31.55,31.05,31.26,1179600.0,20.8163,20.8626,20.532,20.6709,1179600.0
2008-12-17 09:35:00,31.27,31.48,31.07,31.48,1004300.0,20.6775,20.8163,20.5452,20.8163,1004300.0
2008-12-17 09:40:00,31.48,31.48,31.12,31.18,1077600.0,20.8163,20.8163,20.5783,20.618,1077600.0
2008-12-17 09:45:00,31.18,32.0,31.17,31.91,1171300.0,20.618,21.1602,20.6114,21.1007,1171300.0
2008-12-17 09:50:00,31.9,32.2,31.77,32.19,1162900.0,21.0941,21.2924,21.0081,21.2858,1162900.0
2008-12-17 09:55:00,32.19,32.19,31.67,31.79,811900.0,21.2858,21.2858,20.942,21.0213,811900.0
2008-12-17 10:00:00,31.78,31.96,31.63,31.65,641000.0,21.0147,21.1337,20.9155,20.9288,641000.0
2008-12-17 10:05:00,31.65,31.68,31.52,31.6,646300.0,20.9288,20.9486,20.8428,20.8957,646300.0
2008-12-17 10:10:00,31.61,31.63,31.35,31.45,706900.0,20.9023,20.9155,20.7304,20.7965,706900.0
2008-12-17 10:15:00,31.45,31.67,31.42,31.66,602600.0,20.7965,20.942,20.7767,20.9354,602600.0
2008-12-17 10:20:00,31.66,31.72,31.48,31.5,529700.0,20.9354,20.975,20.8163,20.8296,529700.0
2008-12-17 10:25:00,31.5,31.63,31.42,31.54,521800.0,20.8296,20.9155,20.7767,20.856,521800.0
2008-12-17 10:30:00,31.55,31.69,31.47,31.58,379200.0,20.8626,20.9552,20.8097,20.8825,379200.0
2008-12-17 10:35:00,31.57,31.74,31.5,31.61,480900.0,20.8759,20.9883,20.8296,20.9023,480900.0
2008-12-17 10:40:00,31.61,31.77,31.47,31.64,391300.0,20.9023,21.0081,20.8097,20.9221,391300.0
2008-12-17 10:45:00,31.64,31.71,31.5,31.5,488400.0,20.9221,20.9684,20.8296,20.8296,488400.0
2008-12-17 10:50:00,31.5,31.63,31.47,31.56,493300.0,20.8296,20.9155,20.8097,20.8692,493300.0
2008-12-17 10:55:00,31.57,31.76,31.56,31.75,503700.0,20.8759,21.0015,20.8692,20.9949,503700.0
2008-12-17 11:00:00,31.75,31.91,31.71,31.78,458400.0,20.9949,21.1007,20.9684,21.0147,458400.0
2008-12-17 11:05:00,31.79,31.9,31.78,31.88,589700.0,21.0213,21.0941,21.0147,21.0808,589700.0
2008-12-17 11:10:00,31.88,32.03,31.87,32.03,865800.0,21.0808,21.18,21.0742,21.18,865800.0
2008-12-17 11:15:00,32.03,32.03,31.82,31.88,599200.0,21.18,21.18,21.0412,21.0808,599200.0
2008-12-17 11:20:00,31.88,31.98,31.85,31.86,317000.0,21.0808,21.147,21.061,21.0676,317000.0
2008-12-17 11:25:00,31.86,31.88,31.78,31.81,338600.0,21.0676,21.0808,21.0147,21.0346,338600.0
2008-12-17 11:30:00,31.81,31.89,31.69,31.69,437300.0,21.0346,21.0875,20.9552,20.9552,437300.0
2008-12-17 11:35:00,31.69,31.77,31.59,31.73,402400.0,20.9552,21.0081,20.8891,20.9817,402400.0
2008-12-17 11:40:00,31.73,31.77,31.65,31.65,446600.0,20.9817,21.0081,20.9288,20.9288,446600.0
2008-12-17 11:45:00,31.66,31.72,31.57,31.57,201900.0,20.9354,20.975,20.8759,20.8759,201900.0
2008-12-17 11:50:00,31.57,31.75,31.53,31.54,354200.0,20.8759,20.9949,20.8494,20.856,354200.0
2008-12-17 11:55:00,31.53,31.71,31.49,31.67,280800.0,20.8494,20.9684,20.823,20.942,280800.0
2008-12-17 12:00:00,31.67,31.68,31.54,31.56,233100.0,20.942,20.9486,20.856,20.8692,233100.0
2008-12-17 12:05:00,31.56,31.72,31.55,31.68,351400.0,20.8692,20.975,20.8626,20.9486,351400.0
2008-12-17 12:10:00,31.68,31.93,31.68,31.81,724500.0,20.9486,21.1139,20.9486,21.0346,724500.0
2008-12-17 12:15:00,31.81,31.82,31.69,31.7,274300.0,21.0346,21.0412,20.9552,20.9618,274300.0
2008-12-17 12:20:00,31.69,31.75,31.61,31.64,303200.0,20.9552,20.9949,20.9023,20.9221,303200.0
2008-12-17 12:25:00,31.63,31.8,31.63,31.72,393600.0,20.9155,21.0279,20.9155,20.975,393600.0
2008-12-17 12:30:00,31.71,31.84,31.64,31.65,331800.0,20.9684,21.0544,20.9221,20.9288,331800.0
2008-12-17 12:35:00,31.65,31.74,31.62,31.73,246900.0,20.9288,20.9883,20.9089,20.9817,246900.0
2008-12-17 12:40:00,31.72,31.77,31.7,31.74,218900.0,20.975,21.0081,20.9618,20.9883,218900.0
2008-12-17 12:45:00,31.75,31.85,31.74,31.85,287800.0,20.9949,21.061,20.9883,21.061,287800.0
2008-12-17 12:50:00,31.85,32.12,31.84,32.11,446600.0,21.061,21.2395,21.0544,21.2329,446600.0
2008-12-17 12:55:00,32.11,32.16,32.02,32.03,891700.0,21.2329,21.266,21.1734,21.18,891700.0
2008-12-17 13:00:00,32.03,32.05,31.79,31.89,375700.0,21.18,21.1933,21.0213,21.0875,375700.0
2008-12-17 13:05:00,31.9,31.9,31.75,31.85,231500.0,21.0941,21.0941,20.9949,21.061,231500.0
2008-12-17 13:10:00,31.84,31.93,31.77,31.83,292100.0,21.0544,21.1139,21.0081,21.0478,292100.0
2008-12-17 13:15:00,31.82,32.0,31.82,31.96,350000.0,21.0412,21.1602,21.0412,21.1337,350000.0
2008-12-17 13:20:00,31.96,32.22,31.95,32.22,381400.0,21.1337,21.3057,21.1271,21.3057,381400.0
2008-12-17 13:25:00,32.21,32.24,32.11,32.12,285400.0,21.2991,21.3189,21.2329,21.2395,285400.0
2008-12-17 13:30:00,32.11,32.2,32.06,32.2,311000.0,21.2329,21.2924,21.1999,21.2924,311000.0
2008-12-17 13:35:00,32.2,32.57,32.18,32.57,658800.0,21.2924,21.5371,21.2792,21.5371,658800.0
2008-12-17 13:40:00,32.57,32.66,32.44,32.65,510400.0,21.5371,21.5966,21.4511,21.59,510400.0
2008-12-17 13:45:00,32.65,32.89,32.65,32.79,518000.0,21.59,21.7487,21.59,21.6826,518000.0
2008-12-17 13:50:00,32.8,32.8,32.62,32.71,346200.0,21.6892,21.6892,21.5702,21.6297,346200.0
2008-12-17 13:55:00,32.71,32.77,32.49,32.56,357100.0,21.6297,21.6694,21.4842,21.5305,357100.0
2008-12-17 14:00:00,32.56,32.57,32.37,32.45,497100.0,21.5305,21.5371,21.4049,21.4578,497100.0
2008-12-17 14:05:00,32.45,32.79,32.42,32.73,433900.0,21.4578,21.6826,21.4379,21.6429,433900.0
2008-12-17 14:10:00,32.73,32.73,32.56,32.72,311400.0,21.6429,21.6429,21.5305,21.6363,311400.0
2008-12-17 14:15:00,32.71,32.84,32.65,32.65,504000.0,21.6297,21.7157,21.59,21.59,504000.0
2008-12-17 14:20:00,32.8,32.8,32.4,32.48,396000.0,21.6892,21.6892,21.4247,21.4776,396000.0
2008-12-17 14:25:00,32.48,32.52,32.29,32.33,490600.0,21.4776,21.5041,21.352,21.3784,490600.0
2008-12-17 14:30:00,32.33,32.47,32.06,32.07,461900.0,21.3784,21.471,21.1999,21.2065,461900.0
2008-12-17 14:35:00,32.08,32.19,31.85,31.99,708900.0,21.2131,21.2858,21.061,21.1536,708900.0
2008-12-17 14:40:00,31.99,32.04,31.87,31.94,511200.0,21.1536,21.1866,21.0742,21.1205,511200.0
2008-12-17 14:45:00,31.93,32.13,31.75,32.09,560900.0,21.1139,21.2462,20.9949,21.2197,560900.0
2008-12-17 14:50:00,32.1,32.21,32.06,32.16,536100.0,21.2263,21.2991,21.1999,21.266,536100.0
2008-12-17 14:55:00,32.16,32.3,32.04,32.26,613600.0,21.266,21.3586,21.1866,21.3321,613600.0
2008-12-17 15:00:00,32.26,32.47,32.26,32.38,606700.0,21.3321,21.471,21.3321,21.4115,606700.0
2008-12-17 15:05:00,32.38,32.41,32.26,32.27,433500.0,21.4115,21.4313,21.3321,21.3387,433500.0
2008-12-17 15:10:00,32.27,32.4,32.26,32.34,568700.0,21.3387,21.4247,21.3321,21.385,568700.0
2008-12-17 15:15:00,32.35,32.46,32.25,32.31,656200.0,21.3916,21.4644,21.3255,21.3652,656200.0
2008-12-17 15:20:00,32.31,32.36,32.07,32.13,605100.0,21.3652,21.3982,21.2065,21.2462,605100.0
2008-12-17 15:25:00,32.12,32.18,31.88,32.0,529000.0,21.2395,21.2792,21.0808,21.1602,529000.0
2008-12-17 15:30:00,32.01,32.09,31.87,31.93,659700.0,21.1668,21.2197,21.0742,21.1139,659700.0
2008-12-17 15:35:00,31.92,32.17,31.87,31.94,942000.0,21.1073,21.2726,21.0742,21.1205,942000.0
2008-12-17 15:40:00,31.95,32.15,31.89,32.15,952700.0,21.1271,21.2594,21.0875,21.2594,952700.0
2008-12-17 15:45:00,32.15,32.42,32.02,32.41,1004300.0,21.2594,21.4379,21.1734,21.4313,1004300.0
2008-12-17 15:50:00,32.41,32.42,32.05,32.11,1000000.0,21.4313,21.4379,21.1933,21.2329,1000000.0
2008-12-17 15:55:00,32.12,32.15,31.74,31.89,1910300.0,21.2395,21.2594,20.9883,21.0875,1910300.0
2008-12-18 09:30:00,32.16,32.5,32.0,32.25,736500.0,21.266,21.4908,21.1602,21.3255,736500.0
2008-12-18 09:35:00,32.25,32.59,32.17,32.45,564900.0,21.3255,21.5503,21.2726,21.4578,564900.0
2008-12-18 09:40:00,32.47,32.59,32.29,32.3,610300.0,21.471,21.5503,21.352,21.3586,610300.0
2008-12-18 09:45:00,32.3,32.35,31.81,32.01,740500.0,21.3586,21.3916,21.0346,21.1668,740500.0
2008-12-18 09:50:00,32.0,32.07,31.53,31.54,873800.0,21.1602,21.2065,20.8494,20.856,873800.0
2008-12-18 09:55:00,31.54,31.77,31.17,31.22,1466900.0,20.856,21.0081,20.6114,20.6444,1466900.0
2008-12-18 10:00:00,31.21,31.55,31.21,31.37,1423400.0,20.6378,20.8626,20.6378,20.7436,1423400.0
2008-12-18 10:05:00,31.36,31.46,31.25,31.41,878500.0,20.737,20.8031,20.6643,20.7701,878500.0
2008-12-18 10:10:00,31.42,31.58,31.36,31.52,963300.0,20.7767,20.8825,20.737,20.8428,963300.0
2008-12-18 10:15:00,31.52,31.75,31.38,31.45,988400.0,20.8428,20.9949,20.7502,20.7965,988400.0
2008-12-18 10:20:00,31.45,31.51,31.05,31.1,983100.0,20.7965,20.8362,20.532,20.5651,983100.0
2008-12-18 10:25:00,31.11,31.31,31.11,31.21,932100.0,20.5717,20.7039,20.5717,20.6378,932100.0
2008-12-18 10:30:00,31.21,31.36,31.19,31.35,779200.0,20.6378,20.737,20.6246,20.7304,779200.0
2008-12-18 10:35:00,31.35,31.36,31.23,31.33,502200.0,20.7304,20.737,20.651,20.7172,502200.0
2008-12-18 10:40:00,31.33,31.36,31.11,31.16,630900.0,20.7172,20.737,20.5717,20.6047,630900.0
2008-12-18 10:45:00,31.16,31.17,30.86,31.04,871100.0,20.6047,20.6114,20.4064,20.5254,871100.0
2008-12-18 10:50:00,31.03,31.28,31.02,31.2,488900.0,20.5188,20.6841,20.5122,20.6312,488900.0
2008-12-18 10:55:00,31.21,31.27,31.13,31.27,543700.0,20.6378,20.6775,20.5849,20.6775,543700.0
2008-12-18 11:00:00,31.27,31.46,31.25,31.35,550700.0,20.6775,20.8031,20.6643,20.7304,550700.0
2008-12-18 11:05:00,31.35,31.4,31.25,31.28,366800.0,20.7304,20.7634,20.6643,20.6841,366800.0
2008-12-18 11:10:00,31.29,31.4,30.99,31.0,546100.0,20.6907,20.7634,20.4923,20.4989,546100.0
2008-12-18 11:15:00,30.99,31.01,30.9,30.92,482500.0,20.4923,20.5056,20.4328,20.446,482500.0
2008-12-18 11:20:00,30.91,30.94,30.65,30.68,653400.0,20.4394,20.4593,20.2675,20.2873,653400.0
2008-12-18 11:25:00,30.68,30.75,30.47,30.65,774700.0,20.2873,20.3336,20.1485,20.2675,774700.0
2008-12-18 11:30:00,30.64,30.75,30.61,30.75,419000.0,20.2609,20.3336,20.2411,20.3336,419000.0
2008-12-18 11:35:00,30.75,30.87,30.66,30.87,411000.0,20.3336,20.413,20.2741,20.413,411000.0
2008-12-18 11:40:00,30.88,30.95,30.79,30.95,296600.0,20.4196,20.4659,20.3601,20.4659,296600.0
2008-12-18 11:45:00,30.95,31.02,30.86,30.93,649200.0,20.4659,20.5122,20.4064,20.4527,649200.0
2008-12-18 11:50:00,30.92,31.0,30.9,31.0,253400.0,20.446,20.4989,20.4328,20.4989,253400.0
2008-12-18 11:55:00,31.0,31.12,30.97,31.11,216600.0,20.4989,20.5783,20.4791,20.5717,216600.0
2008-12-18 12:00:00,31.12,31.18,31.06,31.15,422300.0,20.5783,20.618,20.5386,20.5981,422300.0
2008-12-18 12:05:00,31.14,31.16,31.01,31.11,357000.0,20.5915,20.6047,20.5056,20.5717,357000.0
2008-12-18 12:10:00,31.12,31.26,31.07,31.13,303300.0,20.5783,20.6709,20.5452,20.5849,303300.0
2008-12-18 12:15:00,31.13,31.19,31.01,31.15,323000.0,20.5849,20.6246,20.5056,20.5981,323000.0
2008-12-18 12:20:00,31.15,31.26,31.06,31.23,254900.0,20.5981,20.6709,20.5386,20.651,254900.0
2008-12-18 12:25:00,31.22,31.22,30.82,30.83,488300.0,20.6444,20.6444,20.3799,20.3865,488300.0
2008-12-18 12:30:00,30.83,30.9,30.75,30.84,500800.0,20.3865,20.4328,20.3336,20.3931,500800.0
2008-12-18 12:35:00,30.83,30.88,30.68,30.68,327400.0,20.3865,20.4196,20.2873,20.2873,327400.0
2008-12-18 12:40:00,30.69,30.9,30.68,30.9,281600.0,20.294,20.4328,20.2873,20.4328,281600.0
2008-12-18 12:45:00,30.89,31.14,30.84,31.12,282900.0,20.4262,20.5915,20.3931,20.5783,282900.0
2008-12-18 12:50:00,31.12,31.22,31.07,31.2,309400.0,20.5783,20.6444,20.5452,20.6312,309400.0
2008-12-18 12:55:00,31.21,31.35,31.2,31.34,395100.0,20.6378,20.7304,20.6312,20.7238,395100.0
2008-12-18 13:00:00,31.35,31.35,31.27,31.3,403900.0,20.7304,20.7304,20.6775,20.6973,403900.0
2008-12-18 13:05:00,31.31,31.43,31.25,31.28,470400.0,20.7039,20.7833,20.6643,20.6841,470400.0
2008-12-18 13:10:00,31.28,31.38,31.24,31.31,227100.0,20.6841,20.7502,20.6576,20.7039,227100.0
2008-12-18 13:15:00,31.32,31.56,31.32,31.54,323500.0,20.7105,20.8692,20.7105,20.856,323500.0
2008-12-18 13:20:00,31.55,31.55,31.31,31.34,398000.0,20.8626,20.8626,20.7039,20.7238,398000.0
2008-12-18 13:25:00,31.35,31.35,31.14,31.18,380500.0,20.7304,20.7304,20.5915,20.618,380500.0
2008-12-18 13:30:00,31.18,31.36,31.13,31.32,412800.0,20.618,20.737,20.5849,20.7105,412800.0
2008-12-18 13:35:00,31.31,31.32,31.14,31.17,326600.0,20.7039,20.7105,20.5915,20.6114,326600.0
2008-12-18 13:40:00,31.17,31.17,30.91,30.93,480400.0,20.6114,20.6114,20.4394,20.4527,480400.0
2008-12-18 13:45:00,30.93,30.99,30.76,30.91,639500.0,20.4527,20.4923,20.3402,20.4394,639500.0
2008-12-18 13:50:00,30.91,31.08,30.9,31.06,530500.0,20.4394,20.5518,20.4328,20.5386,530500.0
2008-12-18 13:55:00,31.07,31.2,31.03,31.16,817800.0,20.5452,20.6312,20.5188,20.6047,817800.0
2008-12-18 14:00:00,31.18,31.39,31.13,31.35,618100.0,20.618,20.7568,20.5849,20.7304,618100.0
2008-12-18 14:05:00,31.35,31.49,31.27,31.29,444400.0,20.7304,20.823,20.6775,20.6907,444400.0
2008-12-18 14:10:00,31.29,31.42,31.27,31.36,327300.0,20.6907,20.7767,20.6775,20.737,327300.0
2008-12-18 14:15:00,31.35,31.4,30.92,30.95,748500.0,20.7304,20.7634,20.446,20.4659,748500.0
2008-12-18 14:20:00,30.95,31.01,30.5,30.63,961500.0,20.4659,20.5056,20.1683,20.2543,961500.0
2008-12-18 14:25:00,30.63,30.95,30.59,30.93,1228000.0,20.2543,20.4659,20.2278,20.4527,1228000.0
2008-12-18 14:30:00,30.95,31.06,30.76,30.8,916000.0,20.4659,20.5386,20.3402,20.3667,916000.0
2008-12-18 14:35:00,30.8,31.0,30.72,30.96,617500.0,20.3667,20.4989,20.3138,20.4725,617500.0
2008-12-18 14:40:00,30.97,31.0,30.77,30.77,399500.0,20.4791,20.4989,20.3469,20.3469,399500.0
2008-12-18 14:45:00,30.78,31.03,30.61,30.98,618200.0,20.3535,20.5188,20.2411,20.4857,618200.0
2008-12-18 14:50:00,30.98,31.1,30.86,31.03,609900.0,20.4857,20.5651,20.4064,20.5188,609900.0
2008-12-18 14:55:00,31.02,31.04,30.89,30.99,552300.0,20.5122,20.5254,20.4262,20.4923,552300.0
2008-12-18 15:00:00,30.99,31.12,30.89,31.05,718900.0,20.4923,20.5783,20.4262,20.532,718900.0
2008-12-18 15:05:00,31.04,31.05,30.79,30.86,577100.0,20.5254,20.532,20.3601,20.4064,577100.0
2008-12-18 15:10:00,30.87,30.91,30.59,30.64,490100.0,20.413,20.4394,20.2278,20.2609,490100.0
2008-12-18 15:15:00,30.64,30.84,30.63,30.76,540600.0,20.2609,20.3931,20.2543,20.3402,540600.0
2008-12-18 15:20:00,30.75,30.75,30.12,30.19,1377000.0,20.3336,20.3336,19.917,19.9633,1377000.0
2008-12-18 15:25:00,30.19,30.45,30.16,30.4,1098400.0,19.9633,20.1353,19.9435,20.1022,1098400.0
2008-12-18 15:30:00,30.4,30.53,30.32,30.39,1131700.0,20.1022,20.1882,20.0493,20.0956,1131700.0
2008-12-18 15:35:00,30.39,30.7,30.38,30.56,1110300.0,20.0956,20.3006,20.089,20.208,1110300.0
2008-12-18 15:40:00,30.57,30.57,30.12,30.18,1421500.0,20.2146,20.2146,19.917,19.9567,1421500.0
2008-12-18 15:45:00,30.18,30.47,30.17,30.42,1310700.0,19.9567,20.1485,19.9501,20.1154,1310700.0
2008-12-18 15:50:00,30.42,30.8,30.39,30.47,1571300.0,20.1154,20.3667,20.0956,20.1485,1571300.0
2008-12-18 15:55:00,30.47,30.53,30.19,30.3,2499000.0,20.1485,20.1882,19.9633,20.0361,2499000.0
2008-12-19 09:30:00,30.11,30.68,30.02,30.54,9659600.0,19.9104,20.2873,19.8509,20.1948,9659600.0
2008-12-19 09:35:00,30.55,30.59,29.99,30.0,1039400.0,20.2014,20.2278,19.8311,19.8377,1039400.0
2008-12-19 09:40:00,30.0,30.43,29.78,30.06,877500.0,19.8377,20.122,19.6922,19.8774,877500.0
2008-12-19 09:45:00,30.06,30.26,29.98,30.24,425900.0,19.8774,20.0096,19.8245,19.9964,425900.0
2008-12-19 09:50:00,30.25,30.41,30.21,30.41,800200.0,20.003,20.1088,19.9765,20.1088,800200.0
2008-12-19 09:55:00,30.4,30.4,30.26,30.31,527000.0,20.1022,20.1022,20.0096,20.0427,527000.0
2008-12-19 10:00:00,30.31,30.5,30.31,30.45,430900.0,20.0427,20.1683,20.0427,20.1353,430900.0
2008-12-19 10:05:00,30.46,30.47,30.33,30.35,288200.0,20.1419,20.1485,20.0559,20.0691,288200.0
2008-12-19 10:10:00,30.35,30.56,30.27,30.51,490400.0,20.0691,20.208,20.0162,20.1749,490400.0
2008-12-19 10:15:00,30.5,30.89,30.5,30.88,878000.0,20.1683,20.4262,20.1683,20.4196,878000.0
2008-12-19 10:20:00,30.88,30.93,30.73,30.8,806900.0,20.4196,20.4527,20.3204,20.3667,806900.0
2008-12-19 10:25:00,30.8,31.03,30.77,30.89,1147200.0,20.3667,20.5188,20.3469,20.4262,1147200.0
2008-12-19 10:30:00,30.88,30.91,30.59,30.79,684600.0,20.4196,20.4394,20.2278,20.3601,684600.0
2008-12-19 10:35:00,30.78,31.0,30.78,31.0,497600.0,20.3535,20.4989,20.3535,20.4989,497600.0
2008-12-19 10:40:00,31.0,31.25,30.98,31.23,758500.0,20.4989,20.6643,20.4857,20.651,758500.0
2008-12-19 10:45:00,31.23,31.24,31.0,31.05,453300.0,20.651,20.6576,20.4989,20.532,453300.0
2008-12-19 10:50:00,31.06,31.17,30.98,31.09,361200.0,20.5386,20.6114,20.4857,20.5585,361200.0
2008-12-19 10:55:00,31.1,31.14,31.04,31.09,453700.0,20.5651,20.5915,20.5254,20.5585,453700.0
2008-12-19 11:00:00,31.09,31.09,30.95,31.03,492800.0,20.5585,20.5585,20.4659,20.5188,492800.0
2008-12-19 11:05:00,31.03,31.04,30.7,30.72,392900.0,20.5188,20.5254,20.3006,20.3138,392900.0
2008-12-19 11:10:00,30.72,30.87,30.71,30.79,271200.0,20.3138,20.413,20.3072,20.3601,271200.0
2008-12-19 11:15:00,30.78,30.79,30.67,30.68,222600.0,20.3535,20.3601,20.2807,20.2873,222600.0
2008-12-19 11:20:00,30.67,30.85,30.66,30.71,288600.0,20.2807,20.3998,20.2741,20.3072,288600.0
2008-12-19 11:25:00,30.7,30.76,30.55,30.66,347100.0,20.3006,20.3402,20.2014,20.2741,347100.0
2008-12-19 11:30:00,30.66,30.73,30.62,30.66,260100.0,20.2741,20.3204,20.2477,20.2741,260100.0
2008-12-19 11:35:00,30.65,30.72,30.6,30.64,311700.0,20.2675,20.3138,20.2344,20.2609,311700.0
2008-12-19 11:40:00,30.65,30.7,30.51,30.6,280600.0,20.2675,20.3006,20.1749,20.2344,280600.0
2008-12-19 11:45:00,30.59,30.6,30.41,30.56,334500.0,20.2278,20.2344,20.1088,20.208,334500.0
2008-12-19 11:50:00,30.55,30.62,30.53,30.58,397300.0,20.2014,20.2477,20.1882,20.2212,397300.0
2008-12-19 11:55:00,30.58,30.59,30.34,30.41,335400.0,20.2212,20.2278,20.0625,20.1088,335400.0
2008-12-19 12:00:00,30.41,30.49,30.28,30.38,228000.0,20.1088,20.1617,20.0228,20.089,228000.0
2008-12-19 12:05:00,30.38,30.42,30.24,30.3,292500.0,20.089,20.1154,19.9964,20.0361,292500.0
2008-12-19 12:10:00,30.3,30.47,30.29,30.41,308800.0,20.0361,20.1485,20.0294,20.1088,308800.0
2008-12-19 12:15:00,30.41,30.46,30.35,30.4,200400.0,20.1088,20.1419,20.0691,20.1022,200400.0
2008-12-19 12:20:00,30.4,30.4,30.24,30.28,211400.0,20.1022,20.1022,19.9964,20.0228,211400.0
2008-12-19 12:25:00,30.28,30.37,30.27,30.32,230100.0,20.0228,20.0823,20.0162,20.0493,230100.0
2008-12-19 12:30:00,30.32,30.5,30.31,30.48,284600.0,20.0493,20.1683,20.0427,20.1551,284600.0
2008-12-19 12:35:00,30.48,30.53,30.47,30.48,244700.0,20.1551,20.1882,20.1485,20.1551,244700.0
2008-12-19 12:40:00,30.48,30.5,30.31,30.32,211600.0,20.1551,20.1683,20.0427,20.0493,211600.0
2008-12-19 12:45:00,30.32,30.44,30.31,30.38,230400.0,20.0493,20.1286,20.0427,20.089,230400.0
2008-12-19 12:50:00,30.38,30.42,30.29,30.42,283700.0,20.089,20.1154,20.0294,20.1154,283700.0
2008-12-19 12:55:00,30.42,30.49,30.38,30.49,124000.0,20.1154,20.1617,20.089,20.1617,124000.0
2008-12-19 13:00:00,30.49,30.55,30.47,30.54,277900.0,20.1617,20.2014,20.1485,20.1948,277900.0
2008-12-19 13:05:00,30.54,30.64,30.48,30.64,253200.0,20.1948,20.2609,20.1551,20.2609,253200.0
2008-12-19 13:10:00,30.64,30.66,30.53,30.6,209200.0,20.2609,20.2741,20.1882,20.2344,209200.0
2008-12-19 13:15:00,30.62,30.74,30.59,30.69,211500.0,20.2477,20.327,20.2278,20.294,211500.0
2008-12-19 13:20:00,30.68,30.72,30.55,30.58,174000.0,20.2873,20.3138,20.2014,20.2212,174000.0
2008-12-19 13:25:00,30.58,30.62,30.51,30.59,217700.0,20.2212,20.2477,20.1749,20.2278,217700.0
2008-12-19 13:30:00,30.59,30.71,30.59,30.66,263200.0,20.2278,20.3072,20.2278,20.2741,263200.0
2008-12-19 13:35:00,30.67,30.71,30.62,30.67,191000.0,20.2807,20.3072,20.2477,20.2807,191000.0
2008-12-19 13:40:00,30.68,30.8,30.68,30.78,249100.0,20.2873,20.3667,20.2873,20.3535,249100.0
2008-12-19 13:45:00,30.78,30.79,30.61,30.61,138000.0,20.3535,20.3601,20.2411,20.2411,138000.0
2008-12-19 13:50:00,30.6,30.64,30.32,30.33,352100.0,20.2344,20.2609,20.0493,20.0559,352100.0
2008-12-19 13:55:00,30.34,30.48,30.32,30.4,177600.0,20.0625,20.1551,20.0493,20.1022,177600.0
2008-12-19 14:00:00,30.4,30.58,30.38,30.53,194700.0,20.1022,20.2212,20.089,20.1882,194700.0
2008-12-19 14:05:00,30.53,30.53,30.37,30.48,258500.0,20.1882,20.1882,20.0823,20.1551,258500.0
2008-12-19 14:10:00,30.48,30.48,30.36,30.43,277200.0,20.1551,20.1551,20.0757,20.122,277200.0
2008-12-19 14:15:00,30.42,30.6,30.42,30.5,267400.0,20.1154,20.2344,20.1154,20.1683,267400.0
2008-12-19 14:20:00,30.5,30.54,30.39,30.41,292400.0,20.1683,20.1948,20.0956,20.1088,292400.0
2008-12-19 14:25:00,30.41,30.53,30.38,30.46,288600.0,20.1088,20.1882,20.089,20.1419,288600.0
2008-12-19 14:30:00,30.46,30.58,30.41,30.47,188600.0,20.1419,20.2212,20.1088,20.1485,188600.0
2008-12-19 14:35:00,30.46,30.58,30.39,30.49,237300.0,20.1419,20.2212,20.0956,20.1617,237300.0
2008-12-19 14:40:00,30.5,30.59,30.48,30.54,260900.0,20.1683,20.2278,20.1551,20.1948,260900.0
2008-12-19 14:45:00,30.54,30.67,30.54,30.62,386700.0,20.1948,20.2807,20.1948,20.2477,386700.0
2008-12-19 14:50:00,30.63,30.67,30.4,30.46,271900.0,20.2543,20.2807,20.1022,20.1419,271900.0
2008-12-19 14:55:00,30.46,30.5,30.38,30.44,277000.0,20.1419,20.1683,20.089,20.1286,277000.0
2008-12-19 15:00:00,30.44,30.46,30.36,30.44,334400.0,20.1286,20.1419,20.0757,20.1286,334400.0
2008-12-19 15:05:00,30.45,30.46,30.3,30.34,275200.0,20.1353,20.1419,20.0361,20.0625,275200.0
2008-12-19 15:10:00,30.33,30.35,30.07,30.13,527700.0,20.0559,20.0691,19.884,19.9236,527700.0
2008-12-19 15:15:00,30.13,30.13,29.99,30.01,536400.0,19.9236,19.9236,19.8311,19.8443,536400.0
2008-12-19 15:20:00,30.01,30.57,29.95,30.39,784100.0,19.8443,20.2146,19.8046,20.0956,784100.0
2008-12-19 15:25:00,30.39,30.39,30.15,30.25,667200.0,20.0956,20.0956,19.9369,20.003,667200.0
2008-12-19 15:30:00,30.24,30.28,30.02,30.17,639300.0,19.9964,20.0228,19.8509,19.9501,639300.0
2008-12-19 15:35:00,30.16,30.2,29.96,30.09,850200.0,19.9435,19.9699,19.8112,19.8972,850200.0
2008-12-19 15:40:00,30.09,30.27,30.02,30.15,901000.0,19.8972,20.0162,19.8509,19.9369,901000.0
2008-12-19 15:45:00,30.15,30.25,30.09,30.18,682900.0,19.9369,20.003,19.8972,19.9567,682900.0
2008-12-19 15:50:00,30.18,30.35,30.18,30.21,905100.0,19.9567,20.0691,19.9567,19.9765,905100.0
2008-12-19 15:55:00,30.22,30.4,30.09,30.22,2031300.0,19.9832,20.1022,19.8972,19.9832,2031300.0
2008-12-22 09:30:00,30.51,30.68,30.18,30.24,644800.0,20.1749,20.2873,19.9567,19.9964,644800.0
2008-12-22 09:35:00,30.25,30.84,30.24,30.76,570000.0,20.003,20.3931,19.9964,20.3402,570000.0
2008-12-22 09:40:00,30.75,30.75,30.6,30.71,559000.0,20.3336,20.3336,20.2344,20.3072,559000.0
2008-12-22 09:45:00,30.71,30.85,30.54,30.77,674600.0,20.3072,20.3998,20.1948,20.3469,674600.0
2008-12-22 09:50:00,30.77,30.78,30.53,30.64,717800.0,20.3469,20.3535,20.1882,20.2609,717800.0
2008-12-22 09:55:00,30.66,30.76,30.64,30.66,377600.0,20.2741,20.3402,20.2609,20.2741,377600.0
2008-12-22 10:00:00,30.66,30.74,30.51,30.52,473400.0,20.2741,20.327,20.1749,20.1815,473400.0
2008-12-22 10:05:00,30.53,30.68,30.51,30.58,444900.0,20.1882,20.2873,20.1749,20.2212,444900.0
2008-12-22 10:10:00,30.58,30.59,30.44,30.47,380300.0,20.2212,20.2278,20.1286,20.1485,380300.0
2008-12-22 10:15:00,30.48,30.82,30.47,30.82,458800.0,20.1551,20.3799,20.1485,20.3799,458800.0
2008-12-22 10:20:00,30.82,30.94,30.72,30.93,658200.0,20.3799,20.4593,20.3138,20.4527,658200.0
2008-12-22 10:25:00,30.93,31.0,30.86,30.98,518900.0,20.4527,20.4989,20.4064,20.4857,518900.0
2008-12-22 10:30:00,30.99,31.05,30.88,31.05,507600.0,20.4923,20.532,20.4196,20.532,507600.0
2008-12-22 10:35:00,31.05,31.19,30.96,30.97,609100.0,20.532,20.6246,20.4725,20.4791,609100.0
2008-12-22 10:40:00,30.96,31.0,30.77,30.86,657800.0,20.4725,20.4989,20.3469,20.4064,657800.0
2008-12-22 10:45:00,30.85,30.98,30.85,30.95,482900.0,20.3998,20.4857,20.3998,20.4659,482900.0
2008-12-22 10:50:00,30.95,31.01,30.93,31.0,466500.0,20.4659,20.5056,20.4527,20.4989,466500.0
2008-12-22 10:55:00,31.0,31.0,30.88,30.88,249400.0,20.4989,20.4989,20.4196,20.4196,249400.0
2008-12-22 11:00:00,30.89,30.9,30.66,30.78,475900.0,20.4262,20.4328,20.2741,20.3535,475900.0
2008-12-22 11:05:00,30.78,30.88,30.76,30.77,353200.0,20.3535,20.4196,20.3402,20.3469,353200.0
2008-12-22 11:10:00,30.77,30.82,30.7,30.71,203800.0,20.3469,20.3799,20.3006,20.3072,203800.0
2008-12-22 11:15:00,30.71,30.87,30.7,30.86,323700.0,20.3072,20.413,20.3006,20.4064,323700.0
2008-12-22 11:20:00,30.87,30.87,30.63,30.64,423400.0,20.413,20.413,20.2543,20.2609,423400.0
2008-12-22 11:25:00,30.65,30.68,30.58,30.63,325000.0,20.2675,20.2873,20.2212,20.2543,325000.0
2008-12-22 11:30:00,30.63,30.65,30.53,30.59,477600.0,20.2543,20.2675,20.1882,20.2278,477600.0
2008-12-22 11:35:00,30.59,30.6,30.44,30.58,364100.0,20.2278,20.2344,20.1286,20.2212,364100.0
2008-12-22 11:40:00,30.59,30.59,30.5,30.57,277700.0,20.2278,20.2278,20.1683,20.2146,277700.0
2008-12-22 11:45:00,30.58,30.7,30.5,30.66,337600.0,20.2212,20.3006,20.1683,20.2741,337600.0
2008-12-22 11:50:00,30.66,30.78,30.65,30.78,290300.0,20.2741,20.3535,20.2675,20.3535,290300.0
2008-12-22 11:55:00,30.78,30.8,30.62,30.69,376700.0,20.3535,20.3667,20.2477,20.294,376700.0
2008-12-22 12:00:00,30.69,30.69,30.46,30.5,373200.0,20.294,20.294,20.1419,20.1683,373200.0
2008-12-22 12:05:00,30.5,31.0,30.34,30.35,765500.0,20.1683,20.4989,20.0625,20.0691,765500.0
2008-12-22 12:10:00,30.36,30.49,30.35,30.48,232300.0,20.0757,20.1617,20.0691,20.1551,232300.0
2008-12-22 12:15:00,30.48,30.57,30.4,30.53,303100.0,20.1551,20.2146,20.1022,20.1882,303100.0
2008-12-22 12:20:00,30.55,30.58,30.4,30.41,163000.0,20.2014,20.2212,20.1022,20.1088,163000.0
2008-12-22 12:25:00,30.4,30.44,30.34,30.42,221300.0,20.1022,20.1286,20.0625,20.1154,221300.0
2008-12-22 12:30:00,30.41,30.43,30.29,30.37,205700.0,20.1088,20.122,20.0294,20.0823,205700.0
2008-12-22 12:35:00,30.38,30.46,30.31,30.32,142500.0,20.089,20.1419,20.0427,20.0493,142500.0
2008-12-22 12:40:00,30.32,30.44,30.29,30.4,196100.0,20.0493,20.1286,20.0294,20.1022,196100.0
2008-12-22 12:45:00,30.39,30.5,30.36,30.4,226700.0,20.0956,20.1683,20.0757,20.1022,226700.0
2008-12-22 12:50:00,30.4,30.57,30.39,30.56,165500.0,20.1022,20.2146,20.0956,20.208,165500.0
2008-12-22 12:55:00,30.55,30.6,30.43,30.49,249900.0,20.2014,20.2344,20.122,20.1617,249900.0
2008-12-22 13:00:00,30.49,30.65,30.48,30.64,243900.0,20.1617,20.2675,20.1551,20.2609,243900.0
2008-12-22 13:05:00,30.64,30.73,30.5,30.58,265300.0,20.2609,20.3204,20.1683,20.2212,265300.0
2008-12-22 13:10:00,30.58,30.62,30.47,30.51,240000.0,20.2212,20.2477,20.1485,20.1749,240000.0
2008-12-22 13:15:00,30.51,30.65,30.51,30.6,150300.0,20.1749,20.2675,20.1749,20.2344,150300.0
2008-12-22 13:20:00,30.59,30.67,30.57,30.65,209700.0,20.2278,20.2807,20.2146,20.2675,209700.0
2008-12-22 13:25:00,30.67,30.7,30.56,30.67,171900.0,20.2807,20.3006,20.208,20.2807,171900.0
2008-12-22 13:30:00,30.66,30.68,30.64,30.67,126000.0,20.2741,20.2873,20.2609,20.2807,126000.0
2008-12-22 13:35:00,30.66,30.69,30.58,30.65,159800.0,20.2741,20.294,20.2212,20.2675,159800.0
2008-12-22 13:40:00,30.65,30.69,30.5,30.5,215000.0,20.2675,20.294,20.1683,20.1683,215000.0
2008-12-22 13:45:00,30.5,30.5,30.34,30.36,255800.0,20.1683,20.1683,20.0625,20.0757,255800.0
2008-12-22 13:50:00,30.36,30.49,30.35,30.47,238700.0,20.0757,20.1617,20.0691,20.1485,238700.0
2008-12-22 13:55:00,30.46,30.53,30.33,30.43,338400.0,20.1419,20.1882,20.0559,20.122,338400.0
2008-12-22 14:00:00,30.43,30.49,30.34,30.38,270600.0,20.122,20.1617,20.0625,20.089,270600.0
2008-12-22 14:05:00,30.38,30.51,30.37,30.47,356100.0,20.089,20.1749,20.0823,20.1485,356100.0
2008-12-22 14:10:00,30.46,30.51,30.38,30.48,374700.0,20.1419,20.1749,20.089,20.1551,374700.0
2008-12-22 14:15:00,30.48,30.54,30.1,30.23,601000.0,20.1551,20.1948,19.9038,19.9898,601000.0
2008-12-22 14:20:00,30.23,30.25,30.02,30.06,417600.0,19.9898,20.003,19.8509,19.8774,417600.0
2008-12-22 14:25:00,30.07,30.1,29.9,30.04,501200.0,19.884,19.9038,19.7716,19.8641,501200.0
2008-12-22 14:30:00,30.04,30.09,29.82,29.94,343000.0,19.8641,19.8972,19.7187,19.798,343000.0
2008-12-22 14:35:00,29.94,30.01,29.92,29.94,228800.0,19.798,19.8443,19.7848,19.798,228800.0
2008-12-22 14:40:00,29.94,30.07,29.91,30.0,240500.0,19.798,19.884,19.7782,19.8377,240500.0
2008-12-22 14:45:00,30.0,30.15,29.97,30.09,362000.0,19.8377,19.9369,19.8178,19.8972,362000.0
2008-12-22 14:50:00,30.08,30.16,30.0,30.03,339700.0,19.8906,19.9435,19.8377,19.8575,339700.0
2008-12-22 14:55:00,30.02,30.03,29.67,29.74,542000.0,19.8509,19.8575,19.6195,19.6658,542000.0
2008-12-22 15:00:00,29.75,29.85,29.64,29.77,673200.0,19.6724,19.7385,19.5996,19.6856,673200.0
2008-12-22 15:05:00,29.77,29.85,29.66,29.74,414600.0,19.6856,19.7385,19.6129,19.6658,414600.0
2008-12-22 15:10:00,29.76,29.88,29.7,29.87,411100.0,19.679,19.7583,19.6393,19.7517,411100.0
2008-12-22 15:15:00,29.86,29.88,29.71,29.71,526900.0,19.7451,19.7583,19.6459,19.6459,526900.0
2008-12-22 15:20:00,29.71,29.84,29.68,29.79,346100.0,19.6459,19.7319,19.6261,19.6988,346100.0
2008-12-22 15:25:00,29.78,29.8,29.54,29.63,720100.0,19.6922,19.7054,19.5335,19.593,720100.0
2008-12-22 15:30:00,29.65,29.67,29.52,29.56,465200.0,19.6062,19.6195,19.5203,19.5467,465200.0
2008-12-22 15:35:00,29.55,29.82,29.55,29.64,688500.0,19.5401,19.7187,19.5401,19.5996,688500.0
2008-12-22 15:40:00,29.64,29.86,29.51,29.57,908700.0,19.5996,19.7451,19.5137,19.5533,908700.0
2008-12-22 15:45:00,29.56,29.65,29.52,29.58,720900.0,19.5467,19.6062,19.5203,19.56,720900.0
2008-12-22 15:50:00,29.58,29.91,29.58,29.77,1221700.0,19.56,19.7782,19.56,19.6856,1221700.0
2008-12-22 15:55:00,29.77,30.02,29.65,29.83,1622300.0,19.6856,19.8509,19.6062,19.7253,1622300.0
2008-12-23 09:30:00,30.21,30.4,30.01,30.25,839800.0,19.9765,20.1022,19.8443,20.003,839800.0
2008-12-23 09:35:00,30.27,30.27,29.4,29.52,956400.0,20.0162,20.0162,19.4409,19.5203,956400.0
2008-12-23 09:40:00,29.52,29.66,29.37,29.64,412700.0,19.5203,19.6129,19.4211,19.5996,412700.0
2008-12-23 09:45:00,29.64,29.79,29.6,29.67,406700.0,19.5996,19.6988,19.5732,19.6195,406700.0
2008-12-23 09:50:00,29.66,29.85,29.65,29.81,350400.0,19.6129,19.7385,19.6062,19.712,350400.0
2008-12-23 09:55:00,29.81,29.89,29.74,29.84,349800.0,19.712,19.7649,19.6658,19.7319,349800.0
2008-12-23 10:00:00,29.84,29.86,29.73,29.76,668200.0,19.7319,19.7451,19.6591,19.679,668200.0
2008-12-23 10:05:00,29.76,29.85,29.63,29.76,357100.0,19.679,19.7385,19.593,19.679,357100.0
2008-12-23 10:10:00,29.76,29.86,29.68,29.76,385700.0,19.679,19.7451,19.6261,19.679,385700.0
2008-12-23 10:15:00,29.76,29.76,29.62,29.64,211000.0,19.679,19.679,19.5864,19.5996,211000.0
2008-12-23 10:20:00,29.64,29.74,29.58,29.72,294500.0,19.5996,19.6658,19.56,19.6525,294500.0
2008-12-23 10:25:00,29.72,30.02,29.67,30.01,416100.0,19.6525,19.8509,19.6195,19.8443,416100.0
2008-12-23 10:30:00,30.0,30.18,29.97,30.13,507400.0,19.8377,19.9567,19.8178,19.9236,507400.0
2008-12-23 10:35:00,30.13,30.14,29.98,30.1,290200.0,19.9236,19.9303,19.8245,19.9038,290200.0
2008-12-23 10:40:00,30.1,30.17,30.05,30.1,264000.0,19.9038,19.9501,19.8707,19.9038,264000.0
2008-12-23 10:45:00,30.1,30.25,30.05,30.24,403800.0,19.9038,20.003,19.8707,19.9964,403800.0
2008-12-23 10:50:00,30.22,30.27,30.16,30.18,318200.0,19.9832,20.0162,19.9435,19.9567,318200.0
2008-12-23 10:55:00,30.18,30.23,30.02,30.03,204500.0,19.9567,19.9898,19.8509,19.8575,204500.0
2008-12-23 11:00:00,30.03,30.15,30.03,30.15,193600.0,19.8575,19.9369,19.8575,19.9369,193600.0
2008-12-23 11:05:00,30.16,30.16,29.91,29.96,268500.0,19.9435,19.9435,19.7782,19.8112,268500.0
2008-12-23 11:10:00,29.95,30.03,29.91,29.94,163700.0,19.8046,19.8575,19.7782,19.798,163700.0
2008-12-23 11:15:00,29.94,29.94,29.76,29.77,266700.0,19.798,19.798,19.679,19.6856,266700.0
2008-12-23 11:20:00,29.78,29.89,29.77,29.8,277200.0,19.6922,19.7649,19.6856,19.7054,277200.0
2008-12-23 11:25:00,29.81,29.84,29.64,29.72,440000.0,19.712,19.7319,19.5996,19.6525,440000.0
2008-12-23 11:30:00,29.71,29.75,29.68,29.73,246400.0,19.6459,19.6724,19.6261,19.6591,246400.0
2008-12-23 11:35:00,29.73,29.78,29.71,29.78,179400.0,19.6591,19.6922,19.6459,19.6922,179400.0
2008-12-23 11:40:00,29.78,29.85,29.75,29.84,204700.0,19.6922,19.7385,19.6724,19.7319,204700.0
2008-12-23 11:45:00,29.85,29.87,29.81,29.83,226400.0,19.7385,19.7517,19.712,19.7253,226400.0
2008-12-23 11:50:00,29.84,29.85,29.77,29.83,129500.0,19.7319,19.7385,19.6856,19.7253,129500.0
2008-12-23 11:55:00,29.83,29.88,29.58,29.61,327000.0,19.7253,19.7583,19.56,19.5798,327000.0
2008-12-23 12:00:00,29.62,29.75,29.6,29.7,284400.0,19.5864,19.6724,19.5732,19.6393,284400.0
2008-12-23 12:05:00,29.69,29.74,29.6,29.74,230500.0,19.6327,19.6658,19.5732,19.6658,230500.0
2008-12-23 12:10:00,29.74,29.87,29.63,29.86,261400.0,19.6658,19.7517,19.593,19.7451,261400.0
2008-12-23 12:15:00,29.87,29.87,29.76,29.85,221900.0,19.7517,19.7517,19.679,19.7385,221900.0
2008-12-23 12:20:00,29.85,29.89,29.75,29.75,140200.0,19.7385,19.7649,19.6724,19.6724,140200.0
2008-12-23 12:25:00,29.75,29.79,29.61,29.72,262800.0,19.6724,19.6988,19.5798,19.6525,262800.0
2008-12-23 12:30:00,29.71,29.73,29.52,29.57,293200.0,19.6459,19.6591,19.5203,19.5533,293200.0
2008-12-23 12:35:00,29.56,29.69,29.56,29.68,260100.0,19.5467,19.6327,19.5467,19.6261,260100.0
2008-12-23 12:40:00,29.69,29.74,29.62,29.68,171300.0,19.6327,19.6658,19.5864,19.6261,171300.0
2008-12-23 12:45:00,29.69,29.78,29.67,29.72,210300.0,19.6327,19.6922,19.6195,19.6525,210300.0
2008-12-23 12:50:00,29.72,29.77,29.64,29.72,327200.0,19.6525,19.6856,19.5996,19.6525,327200.0
2008-12-23 12:55:00,29.73,29.81,29.69,29.76,219400.0,19.6591,19.712,19.6327,19.679,219400.0
2008-12-23 13:00:00,29.77,29.82,29.69,29.7,162100.0,19.6856,19.7187,19.6327,19.6393,162100.0
2008-12-23 13:05:00,29.71,29.84,29.7,29.82,203200.0,19.6459,19.7319,19.6393,19.7187,203200.0
2008-12-23 13:10:00,29.82,29.84,29.74,29.78,174300.0,19.7187,19.7319,19.6658,19.6922,174300.0
2008-12-23 13:15:00,29.78,29.82,29.73,29.74,143200.0,19.6922,19.7187,19.6591,19.6658,143200.0
2008-12-23 13:20:00,29.74,29.81,29.69,29.77,264900.0,19.6658,19.712,19.6327,19.6856,264900.0
2008-12-23 13:25:00,29.74,29.75,29.68,29.71,139700.0,19.6658,19.6724,19.6261,19.6459,139700.0
2008-12-23 13:30:00,29.71,29.72,29.62,29.71,115300.0,19.6459,19.6525,19.5864,19.6459,115300.0
2008-12-23 13:35:00,29.72,29.72,29.49,29.5,415300.0,19.6525,19.6525,19.5004,19.5071,415300.0
2008-12-23 13:40:00,29.5,29.55,29.5,29.52,267800.0,19.5071,19.5401,19.5071,19.5203,267800.0
2008-12-23 13:45:00,29.52,29.6,29.52,29.57,177000.0,19.5203,19.5732,19.5203,19.5533,177000.0
2008-12-23 13:50:00,29.56,29.64,29.56,29.59,165200.0,19.5467,19.5996,19.5467,19.5666,165200.0
2008-12-23 13:55:00,29.59,29.76,29.58,29.75,269600.0,19.5666,19.679,19.56,19.6724,269600.0
2008-12-23 14:00:00,29.74,29.78,29.72,29.75,155900.0,19.6658,19.6922,19.6525,19.6724,155900.0
2008-12-23 14:05:00,29.75,29.76,29.67,29.7,190400.0,19.6724,19.679,19.6195,19.6393,190400.0
2008-12-23 14:10:00,29.69,29.69,29.61,29.68,194400.0,19.6327,19.6327,19.5798,19.6261,194400.0
2008-12-23 14:15:00,29.67,29.82,29.62,29.77,264000.0,19.6195,19.7187,19.5864,19.6856,264000.0
2008-12-23 14:20:00,29.77,29.81,29.73,29.78,219900.0,19.6856,19.712,19.6591,19.6922,219900.0
2008-12-23 14:25:00,29.77,29.8,29.68,29.71,195600.0,19.6856,19.7054,19.6261,19.6459,195600.0
2008-12-23 14:30:00,29.71,29.77,29.51,29.59,356800.0,19.6459,19.6856,19.5137,19.5666,356800.0
2008-12-23 14:35:00,29.59,29.67,29.49,29.55,202000.0,19.5666,19.6195,19.5004,19.5401,202000.0
2008-12-23 14:40:00,29.51,29.59,29.4,29.43,311600.0,19.5137,19.5666,19.4409,19.4608,311600.0
2008-12-23 14:45:00,29.42,29.48,29.33,29.48,316200.0,19.4542,19.4938,19.3946,19.4938,316200.0
2008-12-23 14:50:00,29.45,29.56,29.32,29.41,459700.0,19.474,19.5467,19.388,19.4475,459700.0
2008-12-23 14:55:00,29.4,29.47,29.28,29.38,310400.0,19.4409,19.4872,19.3616,19.4277,310400.0
2008-12-23 15:00:00,29.37,29.47,29.31,29.39,257600.0,19.4211,19.4872,19.3814,19.4343,257600.0
2008-12-23 15:05:00,29.4,29.41,29.18,29.26,288600.0,19.4409,19.4475,19.2955,19.3484,288600.0
2008-12-23 15:10:00,29.25,29.42,29.23,29.38,310500.0,19.3417,19.4542,19.3285,19.4277,310500.0
2008-12-23 15:15:00,29.37,29.48,29.33,29.36,332100.0,19.4211,19.4938,19.3946,19.4145,332100.0
2008-12-23 15:20:00,29.36,29.47,29.28,29.38,324200.0,19.4145,19.4872,19.3616,19.4277,324200.0
2008-12-23 15:25:00,29.38,29.52,29.29,29.38,293600.0,19.4277,19.5203,19.3682,19.4277,293600.0
2008-12-23 15:30:00,29.37,29.48,29.31,29.37,289800.0,19.4211,19.4938,19.3814,19.4211,289800.0
2008-12-23 15:35:00,29.37,29.37,29.21,29.27,368500.0,19.4211,19.4211,19.3153,19.355,368500.0
2008-12-23 15:40:00,29.27,29.28,29.16,29.19,543900.0,19.355,19.3616,19.2822,19.3021,543900.0
2008-12-23 15:45:00,29.18,29.24,29.13,29.22,432100.0,19.2955,19.3351,19.2624,19.3219,432100.0
2008-12-23 15:50:00,29.22,29.28,29.11,29.19,638300.0,19.3219,19.3616,19.2492,19.3021,638300.0
2008-12-23 15:55:00,29.19,29.27,29.11,29.14,1147500.0,19.3021,19.355,19.2492,19.269,1147500.0
2008-12-24 08:00:00,29.11,29.11,29.0,29.0,500.0,19.2492,19.2492,19.1764,19.1764,500.0
2008-12-24 08:05:00,29.2,29.2,29.2,29.2,200.0,19.3087,19.3087,19.3087,19.3087,200.0
2008-12-24 08:10:00,29.2,29.2,29.2,29.2,0.0,19.3087,19.3087,19.3087,19.3087,0.0
2008-12-24 08:15:00,29.2,29.2,29.2,29.2,0.0,19.3087,19.3087,19.3087,19.3087,0.0
2008-12-24 08:20:00,29.2,29.2,29.2,29.2,0.0,19.3087,19.3087,19.3087,19.3087,0.0
2008-12-24 08:25:00,29.1,29.1,29.07,29.07,600.0,19.2426,19.2426,19.2227,19.2227,600.0
2008-12-24 08:30:00,29.1,29.1,29.07,29.09,2100.0,19.2426,19.2426,19.2227,19.2359,2100.0
2008-12-24 08:35:00,29.03,29.03,29.0,29.0,200.0,19.1963,19.1963,19.1764,19.1764,200.0
2008-12-24 08:40:00,29.07,29.07,29.07,29.07,700.0,19.2227,19.2227,19.2227,19.2227,700.0
2008-12-24 08:45:00,29.07,29.07,29.07,29.07,0.0,19.2227,19.2227,19.2227,19.2227,0.0
2008-12-24 08:50:00,29.07,29.07,29.07,29.07,1600.0,19.2227,19.2227,19.2227,19.2227,1600.0
2008-12-24 08:55:00,29.07,29.07,29.07,29.07,0.0,19.2227,19.2227,19.2227,19.2227,0.0
2008-12-24 09:00:00,29.1,29.1,29.07,29.08,1600.0,19.2426,19.2426,19.2227,19.2293,1600.0
2008-12-24 09:05:00,29.08,29.08,29.08,29.08,0.0,19.2293,19.2293,19.2293,19.2293,0.0
2008-12-24 09:10:00,29.07,29.12,29.07,29.12,800.0,19.2227,19.2558,19.2227,19.2558,800.0
2008-12-24 09:15:00,29.1,29.14,29.1,29.14,2100.0,19.2426,19.269,19.2426,19.269,2100.0
2008-12-24 09:20:00,29.1,29.1,29.07,29.07,900.0,19.2426,19.2426,19.2227,19.2227,900.0
2008-12-24 09:25:00,29.0,29.06,29.0,29.0,6600.0,19.1764,19.2161,19.1764,19.1764,6600.0
2008-12-24 09:30:00,28.65,29.29,28.65,29.14,466600.0,18.945,19.3682,18.945,19.269,466600.0
2008-12-24 09:35:00,29.13,29.37,29.08,29.29,747800.0,19.2624,19.4211,19.2293,19.3682,747800.0
2008-12-24 09:40:00,29.3,29.45,29.28,29.44,311000.0,19.3748,19.474,19.3616,19.4674,311000.0
2008-12-24 09:45:00,29.45,29.45,29.19,29.2,215300.0,19.474,19.474,19.3021,19.3087,215300.0
2008-12-24 09:50:00,29.2,29.25,29.09,29.12,253100.0,19.3087,19.3417,19.2359,19.2558,253100.0
2008-12-24 09:55:00,29.11,29.12,29.0,29.01,303600.0,19.2492,19.2558,19.1764,19.183,303600.0
2008-12-24 10:00:00,29.02,29.03,28.91,29.0,301300.0,19.1897,19.1963,19.1169,19.1764,301300.0
2008-12-24 10:05:00,29.0,29.08,28.96,29.05,263600.0,19.1764,19.2293,19.15,19.2095,263600.0
2008-12-24 10:10:00,29.08,29.08,29.03,29.07,103700.0,19.2293,19.2293,19.1963,19.2227,103700.0
2008-12-24 10:15:00,29.08,29.23,29.08,29.22,518300.0,19.2293,19.3285,19.2293,19.3219,518300.0
2008-12-24 10:20:00,29.21,29.35,29.19,29.32,302400.0,19.3153,19.4079,19.3021,19.388,302400.0
2008-12-24 10:25:00,29.33,29.39,29.29,29.35,250700.0,19.3946,19.4343,19.3682,19.4079,250700.0
2008-12-24 10:30:00,29.35,29.36,29.31,29.35,153800.0,19.4079,19.4145,19.3814,19.4079,153800.0
2008-12-24 10:35:00,29.34,29.45,29.34,29.35,365600.0,19.4013,19.474,19.4013,19.4079,365600.0
2008-12-24 10:40:00,29.34,29.4,29.32,29.4,209000.0,19.4013,19.4409,19.388,19.4409,209000.0
2008-12-24 10:45:00,29.4,29.47,29.39,29.45,224500.0,19.4409,19.4872,19.4343,19.474,224500.0
2008-12-24 10:50:00,29.45,29.54,29.4,29.52,418700.0,19.474,19.5335,19.4409,19.5203,418700.0
2008-12-24 10:55:00,29.52,29.58,29.44,29.47,208400.0,19.5203,19.56,19.4674,19.4872,208400.0
2008-12-24 11:00:00,29.48,29.52,29.44,29.5,158500.0,19.4938,19.5203,19.4674,19.5071,158500.0
2008-12-24 11:05:00,29.49,29.6,29.47,29.58,166300.0,19.5004,19.5732,19.4872,19.56,166300.0
2008-12-24 11:10:00,29.58,29.59,29.51,29.54,164700.0,19.56,19.5666,19.5137,19.5335,164700.0
2008-12-24 11:15:00,29.55,29.58,29.51,29.53,174100.0,19.5401,19.56,19.5137,19.5269,174100.0
2008-12-24 11:20:00,29.52,29.53,29.41,29.45,200300.0,19.5203,19.5269,19.4475,19.474,200300.0
2008-12-24 11:25:00,29.45,29.45,29.4,29.43,137400.0,19.474,19.474,19.4409,19.4608,137400.0
2008-12-24 11:30:00,29.43,29.44,29.33,29.38,164400.0,19.4608,19.4674,19.3946,19.4277,164400.0
2008-12-24 11:35:00,29.38,29.44,29.37,29.43,144700.0,19.4277,19.4674,19.4211,19.4608,144700.0
2008-12-24 11:40:00,29.44,29.57,29.42,29.51,180600.0,19.4674,19.5533,19.4542,19.5137,180600.0
2008-12-24 11:45:00,29.51,29.52,29.45,29.51,188100.0,19.5137,19.5203,19.474,19.5137,188100.0
2008-12-24 11:50:00,29.51,29.6,29.51,29.55,197500.0,19.5137,19.5732,19.5137,19.5401,197500.0
2008-12-24 11:55:00,29.55,29.57,29.51,29.56,162300.0,19.5401,19.5533,19.5137,19.5467,162300.0
2008-12-24 12:00:00,29.55,29.56,29.44,29.55,185400.0,19.5401,19.5467,19.4674,19.5401,185400.0
2008-12-24 12:05:00,29.55,29.65,29.53,29.58,272000.0,19.5401,19.6062,19.5269,19.56,272000.0
2008-12-24 12:10:00,29.58,29.6,29.45,29.48,148000.0,19.56,19.5732,19.474,19.4938,148000.0
2008-12-24 12:15:00,29.48,29.48,29.39,29.41,221300.0,19.4938,19.4938,19.4343,19.4475,221300.0
2008-12-24 12:20:00,29.42,29.46,29.37,29.4,171000.0,19.4542,19.4806,19.4211,19.4409,171000.0
2008-12-24 12:25:00,29.39,29.52,29.39,29.48,188200.0,19.4343,19.5203,19.4343,19.4938,188200.0
2008-12-24 12:30:00,29.48,29.53,29.45,29.52,90100.0,19.4938,19.5269,19.474,19.5203,90100.0
2008-12-24 12:35:00,29.52,29.8,29.52,29.8,401800.0,19.5203,19.7054,19.5203,19.7054,401800.0
2008-12-24 12:40:00,29.79,29.84,29.7,29.76,398400.0,19.6988,19.7319,19.6393,19.679,398400.0
2008-12-24 12:45:00,29.76,29.85,29.73,29.78,296300.0,19.679,19.7385,19.6591,19.6922,296300.0
2008-12-24 12:50:00,29.79,29.85,29.73,29.74,418000.0,19.6988,19.7385,19.6591,19.6658,418000.0
2008-12-24 12:55:00,29.74,29.88,29.65,29.81,1047900.0,19.6658,19.7583,19.6062,19.712,1047900.0
2008-12-26 09:30:00,30.05,30.26,29.87,29.96,331200.0,19.8707,20.0096,19.7517,19.8112,331200.0
2008-12-26 09:35:00,29.97,29.99,29.64,29.67,333800.0,19.8178,19.8311,19.5996,19.6195,333800.0
2008-12-26 09:40:00,29.68,29.7,29.52,29.61,260700.0,19.6261,19.6393,19.5203,19.5798,260700.0
2008-12-26 09:45:00,29.61,29.72,29.52,29.58,243900.0,19.5798,19.6525,19.5203,19.56,243900.0
2008-12-26 09:50:00,29.59,29.63,29.51,29.51,149100.0,19.5666,19.593,19.5137,19.5137,149100.0
2008-12-26 09:55:00,29.51,29.7,29.46,29.55,238200.0,19.5137,19.6393,19.4806,19.5401,238200.0
2008-12-26 10:00:00,29.55,29.7,29.54,29.66,119100.0,19.5401,19.6393,19.5335,19.6129,119100.0
2008-12-26 10:05:00,29.66,29.72,29.65,29.68,106900.0,19.6129,19.6525,19.6062,19.6261,106900.0
2008-12-26 10:10:00,29.69,29.95,29.69,29.84,223300.0,19.6327,19.8046,19.6327,19.7319,223300.0
2008-12-26 10:15:00,29.83,29.83,29.77,29.82,116600.0,19.7253,19.7253,19.6856,19.7187,116600.0
2008-12-26 10:20:00,29.82,29.91,29.78,29.88,140100.0,19.7187,19.7782,19.6922,19.7583,140100.0
2008-12-26 10:25:00,29.89,29.89,29.71,29.73,92000.0,19.7649,19.7649,19.6459,19.6591,92000.0
2008-12-26 10:30:00,29.73,29.76,29.69,29.7,89300.0,19.6591,19.679,19.6327,19.6393,89300.0
2008-12-26 10:35:00,29.7,29.72,29.64,29.68,108200.0,19.6393,19.6525,19.5996,19.6261,108200.0
2008-12-26 10:40:00,29.68,29.7,29.6,29.62,62700.0,19.6261,19.6393,19.5732,19.5864,62700.0
2008-12-26 10:45:00,29.62,29.64,29.55,29.56,92300.0,19.5864,19.5996,19.5401,19.5467,92300.0
2008-12-26 10:50:00,29.55,29.67,29.55,29.67,87200.0,19.5401,19.6195,19.5401,19.6195,87200.0
2008-12-26 10:55:00,29.66,29.7,29.58,29.61,119800.0,19.6129,19.6393,19.56,19.5798,119800.0
2008-12-26 11:00:00,29.62,29.68,29.54,29.68,104100.0,19.5864,19.6261,19.5335,19.6261,104100.0
2008-12-26 11:05:00,29.67,29.7,29.6,29.62,94900.0,19.6195,19.6393,19.5732,19.5864,94900.0
2008-12-26 11:10:00,29.62,29.62,29.5,29.5,89400.0,19.5864,19.5864,19.5071,19.5071,89400.0
2008-12-26 11:15:00,29.5,29.51,29.46,29.5,93300.0,19.5071,19.5137,19.4806,19.5071,93300.0
2008-12-26 11:20:00,29.5,29.55,29.48,29.49,97800.0,19.5071,19.5401,19.4938,19.5004,97800.0
2008-12-26 11:25:00,29.49,29.5,29.44,29.46,47100.0,19.5004,19.5071,19.4674,19.4806,47100.0
2008-12-26 11:30:00,29.46,29.48,29.45,29.48,42800.0,19.4806,19.4938,19.474,19.4938,42800.0
2008-12-26 11:35:00,29.48,29.53,29.45,29.53,90600.0,19.4938,19.5269,19.474,19.5269,90600.0
2008-12-26 11:40:00,29.52,29.54,29.49,29.49,60400.0,19.5203,19.5335,19.5004,19.5004,60400.0
2008-12-26 11:45:00,29.49,29.5,29.44,29.49,54100.0,19.5004,19.5071,19.4674,19.5004,54100.0
2008-12-26 11:50:00,29.49,29.53,29.46,29.49,59000.0,19.5004,19.5269,19.4806,19.5004,59000.0
2008-12-26 11:55:00,29.49,29.54,29.46,29.54,54300.0,19.5004,19.5335,19.4806,19.5335,54300.0
2008-12-26 12:00:00,29.53,29.59,29.51,29.59,85400.0,19.5269,19.5666,19.5137,19.5666,85400.0
2008-12-26 12:05:00,29.59,29.59,29.5,29.51,71900.0,19.5666,19.5666,19.5071,19.5137,71900.0
2008-12-26 12:10:00,29.51,29.51,29.45,29.49,54700.0,19.5137,19.5137,19.474,19.5004,54700.0
2008-12-26 12:15:00,29.49,29.49,29.41,29.43,77000.0,19.5004,19.5004,19.4475,19.4608,77000.0
2008-12-26 12:20:00,29.43,29.48,29.42,29.46,43800.0,19.4608,19.4938,19.4542,19.4806,43800.0
2008-12-26 12:25:00,29.46,29.47,29.33,29.35,123900.0,19.4806,19.4872,19.3946,19.4079,123900.0
2008-12-26 12:30:00,29.35,29.36,29.31,29.34,139400.0,19.4079,19.4145,19.3814,19.4013,139400.0
2008-12-26 12:35:00,29.34,29.35,29.28,29.31,183800.0,19.4013,19.4079,19.3616,19.3814,183800.0
2008-12-26 12:40:00,29.32,29.32,29.26,29.3,90300.0,19.388,19.388,19.3484,19.3748,90300.0
2008-12-26 12:45:00,29.3,29.32,29.25,29.26,95400.0,19.3748,19.388,19.3417,19.3484,95400.0
2008-12-26 12:50:00,29.26,29.34,29.25,29.32,108500.0,19.3484,19.4013,19.3417,19.388,108500.0
2008-12-26 12:55:00,29.33,29.4,29.31,29.38,143500.0,19.3946,19.4409,19.3814,19.4277,143500.0
2008-12-26 13:00:00,29.37,29.37,29.34,29.34,48200.0,19.4211,19.4211,19.4013,19.4013,48200.0
2008-12-26 13:05:00,29.34,29.46,29.34,29.45,71700.0,19.4013,19.4806,19.4013,19.474,71700.0
2008-12-26 13:10:00,29.45,29.46,29.38,29.4,44200.0,19.474,19.4806,19.4277,19.4409,44200.0
2008-12-26 13:15:00,29.41,29.45,29.4,29.44,72500.0,19.4475,19.474,19.4409,19.4674,72500.0
2008-12-26 13:20:00,29.44,29.49,29.43,29.49,73700.0,19.4674,19.5004,19.4608,19.5004,73700.0
2008-12-26 13:25:00,29.49,29.5,29.43,29.45,65400.0,19.5004,19.5071,19.4608,19.474,65400.0
2008-12-26 13:30:00,29.45,29.55,29.44,29.5,118200.0,19.474,19.5401,19.4674,19.5071,118200.0
2008-12-26 13:35:00,29.5,29.53,29.49,29.49,54900.0,19.5071,19.5269,19.5004,19.5004,54900.0
2008-12-26 13:40:00,29.49,29.51,29.48,29.51,84500.0,19.5004,19.5137,19.4938,19.5137,84500.0
2008-12-26 13:45:00,29.51,29.55,29.49,29.51,126000.0,19.5137,19.5401,19.5004,19.5137,126000.0
2008-12-26 13:50:00,29.51,29.52,29.49,29.5,71200.0,19.5137,19.5203,19.5004,19.5071,71200.0
2008-12-26 13:55:00,29.5,29.52,29.49,29.5,74200.0,19.5071,19.5203,19.5004,19.5071,74200.0
2008-12-26 14:00:00,29.5,29.53,29.41,29.52,124200.0,19.5071,19.5269,19.4475,19.5203,124200.0
2008-12-26 14:05:00,29.52,29.54,29.46,29.47,46000.0,19.5203,19.5335,19.4806,19.4872,46000.0
2008-12-26 14:10:00,29.46,29.53,29.46,29.52,75000.0,19.4806,19.5269,19.4806,19.5203,75000.0
2008-12-26 14:15:00,29.53,29.55,29.51,29.53,75600.0,19.5269,19.5401,19.5137,19.5269,75600.0
2008-12-26 14:20:00,29.53,29.6,29.52,29.58,145800.0,19.5269,19.5732,19.5203,19.56,145800.0
2008-12-26 14:25:00,29.59,29.59,29.5,29.5,69000.0,19.5666,19.5666,19.5071,19.5071,69000.0
2008-12-26 14:30:00,29.51,29.58,29.5,29.53,107600.0,19.5137,19.56,19.5071,19.5269,107600.0
2008-12-26 14:35:00,29.53,29.58,29.51,29.53,135100.0,19.5269,19.56,19.5137,19.5269,135100.0
2008-12-26 14:40:00,29.53,29.56,29.51,29.51,91000.0,19.5269,19.5467,19.5137,19.5137,91000.0
2008-12-26 14:45:00,29.52,29.52,29.45,29.51,98400.0,19.5203,19.5203,19.474,19.5137,98400.0
2008-12-26 14:50:00,29.51,29.56,29.51,29.53,78800.0,19.5137,19.5467,19.5137,19.5269,78800.0
2008-12-26 14:55:00,29.52,29.57,29.51,29.56,79400.0,19.5203,19.5533,19.5137,19.5467,79400.0
2008-12-26 15:00:00,29.56,29.59,29.51,29.59,85600.0,19.5467,19.5666,19.5137,19.5666,85600.0
2008-12-26 15:05:00,29.59,29.62,29.54,29.58,108800.0,19.5666,19.5864,19.5335,19.56,108800.0
2008-12-26 15:10:00,29.57,29.64,29.57,29.63,86800.0,19.5533,19.5996,19.5533,19.593,86800.0
2008-12-26 15:15:00,29.62,29.7,29.62,29.66,140500.0,19.5864,19.6393,19.5864,19.6129,140500.0
2008-12-26 15:20:00,29.65,29.67,29.62,29.63,54300.0,19.6062,19.6195,19.5864,19.593,54300.0
2008-12-26 15:25:00,29.62,29.75,29.62,29.65,182600.0,19.5864,19.6724,19.5864,19.6062,182600.0
2008-12-26 15:30:00,29.65,29.71,29.63,29.66,142100.0,19.6062,19.6459,19.593,19.6129,142100.0
2008-12-26 15:35:00,29.66,29.71,29.6,29.62,209200.0,19.6129,19.6459,19.5732,19.5864,209200.0
2008-12-26 15:40:00,29.62,29.71,29.62,29.71,216400.0,19.5864,19.6459,19.5864,19.6459,216400.0
2008-12-26 15:45:00,29.71,29.72,29.68,29.72,173300.0,19.6459,19.6525,19.6261,19.6525,173300.0
2008-12-26 15:50:00,29.72,29.78,29.72,29.77,412600.0,19.6525,19.6922,19.6525,19.6856,412600.0
2008-12-26 15:55:00,29.77,29.86,29.67,29.81,865900.0,19.6856,19.7451,19.6195,19.712,865900.0
2008-12-29 09:30:00,29.99,30.1,29.55,29.59,490100.0,19.8311,19.9038,19.5401,19.5666,490100.0
2008-12-29 09:35:00,29.6,29.67,29.54,29.64,292000.0,19.5732,19.6195,19.5335,19.5996,292000.0
2008-12-29 09:40:00,29.64,29.7,29.58,29.63,186100.0,19.5996,19.6393,19.56,19.593,186100.0
2008-12-29 09:45:00,29.63,29.67,29.52,29.53,168000.0,19.593,19.6195,19.5203,19.5269,168000.0
2008-12-29 09:50:00,29.52,29.53,29.42,29.44,195300.0,19.5203,19.5269,19.4542,19.4674,195300.0
2008-12-29 09:55:00,29.44,29.49,29.38,29.47,247500.0,19.4674,19.5004,19.4277,19.4872,247500.0
2008-12-29 10:00:00,29.46,29.5,29.44,29.44,201400.0,19.4806,19.5071,19.4674,19.4674,201400.0
2008-12-29 10:05:00,29.45,29.45,29.23,29.26,257500.0,19.474,19.474,19.3285,19.3484,257500.0
2008-12-29 10:10:00,29.26,29.26,29.05,29.1,463700.0,19.3484,19.3484,19.2095,19.2426,463700.0
2008-12-29 10:15:00,29.1,29.11,29.01,29.09,315400.0,19.2426,19.2492,19.183,19.2359,315400.0
2008-12-29 10:20:00,29.09,29.18,29.01,29.12,378400.0,19.2359,19.2955,19.183,19.2558,378400.0
2008-12-29 10:25:00,29.12,29.14,29.01,29.11,263200.0,19.2558,19.269,19.183,19.2492,263200.0
2008-12-29 10:30:00,29.11,29.11,29.02,29.02,196000.0,19.2492,19.2492,19.1897,19.1897,196000.0
2008-12-29 10:35:00,29.03,29.05,28.93,29.0,453100.0,19.1963,19.2095,19.1301,19.1764,453100.0
2008-12-29 10:40:00,29.01,29.06,28.92,28.97,198800.0,19.183,19.2161,19.1235,19.1566,198800.0
2008-12-29 10:45:00,28.97,29.03,28.96,28.97,104400.0,19.1566,19.1963,19.15,19.1566,104400.0
2008-12-29 10:50:00,28.97,29.0,28.96,29.0,97100.0,19.1566,19.1764,19.15,19.1764,97100.0
2008-12-29 10:55:00,28.99,29.06,28.99,29.0,148400.0,19.1698,19.2161,19.1698,19.1764,148400.0
2008-12-29 11:00:00,29.0,29.05,28.97,29.05,145400.0,19.1764,19.2095,19.1566,19.2095,145400.0
2008-12-29 11:05:00,29.05,29.11,29.02,29.08,258500.0,19.2095,19.2492,19.1897,19.2293,258500.0
2008-12-29 11:10:00,29.07,29.1,29.01,29.01,143500.0,19.2227,19.2426,19.183,19.183,143500.0
2008-12-29 11:15:00,29.02,29.02,28.8,28.95,431000.0,19.1897,19.1897,19.0442,19.1434,431000.0
2008-12-29 11:20:00,28.96,29.05,28.95,29.04,250200.0,19.15,19.2095,19.1434,19.2029,250200.0
2008-12-29 11:25:00,29.04,29.14,29.02,29.13,348400.0,19.2029,19.269,19.1897,19.2624,348400.0
2008-12-29 11:30:00,29.12,29.16,29.1,29.14,226800.0,19.2558,19.2822,19.2426,19.269,226800.0
2008-12-29 11:35:00,29.14,29.25,29.13,29.18,284100.0,19.269,19.3417,19.2624,19.2955,284100.0
2008-12-29 11:40:00,29.19,29.21,29.16,29.19,155900.0,19.3021,19.3153,19.2822,19.3021,155900.0
2008-12-29 11:45:00,29.19,29.3,29.19,29.26,336000.0,19.3021,19.3748,19.3021,19.3484,336000.0
2008-12-29 11:50:00,29.26,29.34,29.24,29.3,246200.0,19.3484,19.4013,19.3351,19.3748,246200.0
2008-12-29 11:55:00,29.3,29.38,29.28,29.35,261400.0,19.3748,19.4277,19.3616,19.4079,261400.0
2008-12-29 12:00:00,29.35,29.4,29.35,29.39,172600.0,19.4079,19.4409,19.4079,19.4343,172600.0
2008-12-29 12:05:00,29.39,29.4,29.32,29.36,272100.0,19.4343,19.4409,19.388,19.4145,272100.0
2008-12-29 12:10:00,29.36,29.37,29.32,29.33,95600.0,19.4145,19.4211,19.388,19.3946,95600.0
2008-12-29 12:15:00,29.32,29.42,29.31,29.41,227100.0,19.388,19.4542,19.3814,19.4475,227100.0
2008-12-29 12:20:00,29.41,29.42,29.38,29.38,109900.0,19.4475,19.4542,19.4277,19.4277,109900.0
2008-12-29 12:25:00,29.38,29.4,29.32,29.34,172500.0,19.4277,19.4409,19.388,19.4013,172500.0
2008-12-29 12:30:00,29.33,29.37,29.29,29.37,176900.0,19.3946,19.4211,19.3682,19.4211,176900.0
2008-12-29 12:35:00,29.36,29.4,29.34,29.37,142100.0,19.4145,19.4409,19.4013,19.4211,142100.0
2008-12-29 12:40:00,29.37,29.38,29.31,29.34,154000.0,19.4211,19.4277,19.3814,19.4013,154000.0
2008-12-29 12:45:00,29.34,29.42,29.34,29.39,177600.0,19.4013,19.4542,19.4013,19.4343,177600.0
2008-12-29 12:50:00,29.39,29.46,29.38,29.46,257100.0,19.4343,19.4806,19.4277,19.4806,257100.0
2008-12-29 12:55:00,29.45,29.45,29.22,29.23,259400.0,19.474,19.474,19.3219,19.3285,259400.0
2008-12-29 13:00:00,29.22,29.24,29.14,29.22,355900.0,19.3219,19.3351,19.269,19.3219,355900.0
2008-12-29 13:05:00,29.23,29.34,29.22,29.31,229600.0,19.3285,19.4013,19.3219,19.3814,229600.0
2008-12-29 13:10:00,29.3,29.33,29.3,29.31,143600.0,19.3748,19.3946,19.3748,19.3814,143600.0
2008-12-29 13:15:00,29.3,29.3,29.23,29.3,137300.0,19.3748,19.3748,19.3285,19.3748,137300.0
2008-12-29 13:20:00,29.3,29.36,29.26,29.27,157900.0,19.3748,19.4145,19.3484,19.355,157900.0
2008-12-29 13:25:00,29.27,29.3,29.25,29.25,100100.0,19.355,19.3748,19.3417,19.3417,100100.0
2008-12-29 13:30:00,29.25,29.33,29.23,29.31,117000.0,19.3417,19.3946,19.3285,19.3814,117000.0
2008-12-29 13:35:00,29.32,29.33,29.28,29.31,133400.0,19.388,19.3946,19.3616,19.3814,133400.0
2008-12-29 13:40:00,29.31,29.4,29.31,29.36,156400.0,19.3814,19.4409,19.3814,19.4145,156400.0
2008-12-29 13:45:00,29.36,29.41,29.32,29.41,146600.0,19.4145,19.4475,19.388,19.4475,146600.0
2008-12-29 13:50:00,29.41,29.46,29.33,29.37,328100.0,19.4475,19.4806,19.3946,19.4211,328100.0
2008-12-29 13:55:00,29.38,29.46,29.37,29.46,154700.0,19.4277,19.4806,19.4211,19.4806,154700.0
2008-12-29 14:00:00,29.44,29.45,29.35,29.36,80600.0,19.4674,19.474,19.4079,19.4145,80600.0
2008-12-29 14:05:00,29.36,29.41,29.3,29.41,154200.0,19.4145,19.4475,19.3748,19.4475,154200.0
2008-12-29 14:10:00,29.41,29.43,29.36,29.37,101800.0,19.4475,19.4608,19.4145,19.4211,101800.0
2008-12-29 14:15:00,29.36,29.38,29.32,29.37,119300.0,19.4145,19.4277,19.388,19.4211,119300.0
2008-12-29 14:20:00,29.37,29.46,29.36,29.36,320100.0,19.4211,19.4806,19.4145,19.4145,320100.0
2008-12-29 14:25:00,29.36,29.45,29.31,29.45,349900.0,19.4145,19.474,19.3814,19.474,349900.0
2008-12-29 14:30:00,29.46,29.5,29.39,29.39,276400.0,19.4806,19.5071,19.4343,19.4343,276400.0
2008-12-29 14:35:00,29.39,29.42,29.34,29.34,199700.0,19.4343,19.4542,19.4013,19.4013,199700.0
2008-12-29 14:40:00,29.35,29.37,29.32,29.34,141100.0,19.4079,19.4211,19.388,19.4013,141100.0
2008-12-29 14:45:00,29.32,29.37,29.31,29.36,119500.0,19.388,19.4211,19.3814,19.4145,119500.0
2008-12-29 14:50:00,29.36,29.41,29.33,29.35,558100.0,19.4145,19.4475,19.3946,19.4079,558100.0
2008-12-29 14:55:00,29.35,29.5,29.33,29.41,348000.0,19.4079,19.5071,19.3946,19.4475,348000.0
2008-12-29 15:00:00,29.41,29.47,29.39,29.42,235200.0,19.4475,19.4872,19.4343,19.4542,235200.0
2008-12-29 15:05:00,29.43,29.6,29.43,29.52,418100.0,19.4608,19.5732,19.4608,19.5203,418100.0
2008-12-29 15:10:00,29.53,29.55,29.48,29.55,232100.0,19.5269,19.5401,19.4938,19.5401,232100.0
2008-12-29 15:15:00,29.55,29.6,29.38,29.43,370400.0,19.5401,19.5732,19.4277,19.4608,370400.0
2008-12-29 15:20:00,29.43,29.58,29.43,29.56,273300.0,19.4608,19.56,19.4608,19.5467,273300.0
2008-12-29 15:25:00,29.55,29.62,29.53,29.57,337700.0,19.5401,19.5864,19.5269,19.5533,337700.0
2008-12-29 15:30:00,29.56,29.68,29.54,29.59,303100.0,19.5467,19.6261,19.5335,19.5666,303100.0
2008-12-29 15:35:00,29.59,29.65,29.51,29.63,484400.0,19.5666,19.6062,19.5137,19.593,484400.0
2008-12-29 15:40:00,29.63,29.83,29.59,29.79,519100.0,19.593,19.7253,19.5666,19.6988,519100.0
2008-12-29 15:45:00,29.78,29.82,29.7,29.72,395800.0,19.6922,19.7187,19.6393,19.6525,395800.0
2008-12-29 15:50:00,29.72,29.78,29.68,29.74,483300.0,19.6525,19.6922,19.6261,19.6658,483300.0
2008-12-29 15:55:00,29.75,29.78,29.65,29.77,1156000.0,19.6724,19.6922,19.6062,19.6856,1156000.0
2008-12-30 09:30:00,29.89,30.24,29.88,30.23,1065700.0,19.7649,19.9964,19.7583,19.9898,1065700.0
2008-12-30 09:35:00,30.23,30.34,30.2,30.3,824800.0,19.9898,20.0625,19.9699,20.0361,824800.0
2008-12-30 09:40:00,30.3,30.31,30.21,30.3,520000.0,20.0361,20.0427,19.9765,20.0361,520000.0
2008-12-30 09:45:00,30.3,30.35,30.25,30.31,433600.0,20.0361,20.0691,20.003,20.0427,433600.0
2008-12-30 09:50:00,30.31,30.34,30.26,30.29,364300.0,20.0427,20.0625,20.0096,20.0294,364300.0
2008-12-30 09:55:00,30.28,30.29,30.13,30.16,411600.0,20.0228,20.0294,19.9236,19.9435,411600.0
2008-12-30 10:00:00,30.15,30.19,30.0,30.15,534800.0,19.9369,19.9633,19.8377,19.9369,534800.0
2008-12-30 10:05:00,30.15,30.2,30.1,30.18,402800.0,19.9369,19.9699,19.9038,19.9567,402800.0
2008-12-30 10:10:00,30.17,30.34,30.16,30.33,399200.0,19.9501,20.0625,19.9435,20.0559,399200.0
2008-12-30 10:15:00,30.34,30.37,30.31,30.36,343600.0,20.0625,20.0823,20.0427,20.0757,343600.0
2008-12-30 10:20:00,30.37,30.45,30.36,30.41,489000.0,20.0823,20.1353,20.0757,20.1088,489000.0
2008-12-30 10:25:00,30.42,30.49,30.42,30.47,380800.0,20.1154,20.1617,20.1154,20.1485,380800.0
2008-12-30 10:30:00,30.47,30.52,30.45,30.47,404800.0,20.1485,20.1815,20.1353,20.1485,404800.0
2008-12-30 10:35:00,30.48,30.51,30.42,30.42,215100.0,20.1551,20.1749,20.1154,20.1154,215100.0
2008-12-30 10:40:00,30.42,30.45,30.4,30.44,139700.0,20.1154,20.1353,20.1022,20.1286,139700.0
2008-12-30 10:45:00,30.44,30.53,30.42,30.45,302600.0,20.1286,20.1882,20.1154,20.1353,302600.0
2008-12-30 10:50:00,30.45,30.48,30.34,30.34,217200.0,20.1353,20.1551,20.0625,20.0625,217200.0
2008-12-30 10:55:00,30.34,30.36,30.28,30.3,139700.0,20.0625,20.0757,20.0228,20.0361,139700.0
2008-12-30 11:00:00,30.31,30.44,30.3,30.4,207000.0,20.0427,20.1286,20.0361,20.1022,207000.0
2008-12-30 11:05:00,30.4,30.48,30.4,30.42,188200.0,20.1022,20.1551,20.1022,20.1154,188200.0
2008-12-30 11:10:00,30.42,30.43,30.3,30.31,133200.0,20.1154,20.122,20.0361,20.0427,133200.0
2008-12-30 11:15:00,30.31,30.41,30.3,30.38,189600.0,20.0427,20.1088,20.0361,20.089,189600.0
2008-12-30 11:20:00,30.37,30.45,30.35,30.44,134400.0,20.0823,20.1353,20.0691,20.1286,134400.0
2008-12-30 11:25:00,30.44,30.54,30.43,30.52,240100.0,20.1286,20.1948,20.122,20.1815,240100.0
2008-12-30 11:30:00,30.52,30.54,30.48,30.48,215400.0,20.1815,20.1948,20.1551,20.1551,215400.0
2008-12-30 11:35:00,30.49,30.51,30.44,30.46,178900.0,20.1617,20.1749,20.1286,20.1419,178900.0
2008-12-30 11:40:00,30.46,30.58,30.44,30.57,299500.0,20.1419,20.2212,20.1286,20.2146,299500.0
2008-12-30 11:45:00,30.57,30.61,30.53,30.54,312200.0,20.2146,20.2411,20.1882,20.1948,312200.0
2008-12-30 11:50:00,30.55,30.57,30.51,30.51,170700.0,20.2014,20.2146,20.1749,20.1749,170700.0
2008-12-30 11:55:00,30.52,30.52,30.38,30.38,214900.0,20.1815,20.1815,20.089,20.089,214900.0
2008-12-30 12:00:00,30.39,30.45,30.38,30.42,150600.0,20.0956,20.1353,20.089,20.1154,150600.0
2008-12-30 12:05:00,30.42,30.44,30.37,30.37,158500.0,20.1154,20.1286,20.0823,20.0823,158500.0
2008-12-30 12:10:00,30.36,30.39,30.3,30.32,204000.0,20.0757,20.0956,20.0361,20.0493,204000.0
2008-12-30 12:15:00,30.32,30.35,30.3,30.32,117200.0,20.0493,20.0691,20.0361,20.0493,117200.0
2008-12-30 12:20:00,30.32,30.33,30.27,30.28,199600.0,20.0493,20.0559,20.0162,20.0228,199600.0
2008-12-30 12:25:00,30.29,30.36,30.27,30.3,198200.0,20.0294,20.0757,20.0162,20.0361,198200.0
2008-12-30 12:30:00,30.31,30.37,30.3,30.33,167000.0,20.0427,20.0823,20.0361,20.0559,167000.0
2008-12-30 12:35:00,30.33,30.37,30.31,30.34,301700.0,20.0559,20.0823,20.0427,20.0625,301700.0
2008-12-30 12:40:00,30.33,30.44,30.29,30.44,362400.0,20.0559,20.1286,20.0294,20.1286,362400.0
2008-12-30 12:45:00,30.43,30.52,30.4,30.41,331000.0,20.122,20.1815,20.1022,20.1088,331000.0
2008-12-30 12:50:00,30.45,30.55,30.4,30.51,230700.0,20.1353,20.2014,20.1022,20.1749,230700.0
2008-12-30 12:55:00,30.52,30.57,30.41,30.54,210700.0,20.1815,20.2146,20.1088,20.1948,210700.0
2008-12-30 13:00:00,30.53,30.59,30.53,30.58,132300.0,20.1882,20.2278,20.1882,20.2212,132300.0
2008-12-30 13:05:00,30.57,30.57,30.46,30.47,227000.0,20.2146,20.2146,20.1419,20.1485,227000.0
2008-12-30 13:10:00,30.47,30.48,30.33,30.35,242700.0,20.1485,20.1551,20.0559,20.0691,242700.0
2008-12-30 13:15:00,30.34,30.38,30.26,30.29,327600.0,20.0625,20.089,20.0096,20.0294,327600.0
2008-12-30 13:20:00,30.28,30.35,30.25,30.33,199000.0,20.0228,20.0691,20.003,20.0559,199000.0
2008-12-30 13:25:00,30.33,30.46,30.33,30.39,236400.0,20.0559,20.1419,20.0559,20.0956,236400.0
2008-12-30 13:30:00,30.39,30.4,30.37,30.38,85800.0,20.0956,20.1022,20.0823,20.089,85800.0
2008-12-30 13:35:00,30.39,30.41,30.37,30.4,158100.0,20.0956,20.1088,20.0823,20.1022,158100.0
2008-12-30 13:40:00,30.4,30.42,30.34,30.41,219600.0,20.1022,20.1154,20.0625,20.1088,219600.0
2008-12-30 13:45:00,30.41,30.49,30.39,30.47,269200.0,20.1088,20.1617,20.0956,20.1485,269200.0
2008-12-30 13:50:00,30.47,30.49,30.39,30.45,274400.0,20.1485,20.1617,20.0956,20.1353,274400.0
2008-12-30 13:55:00,30.45,30.49,30.38,30.43,140200.0,20.1353,20.1617,20.089,20.122,140200.0
2008-12-30 14:00:00,30.42,30.48,30.28,30.29,258600.0,20.1154,20.1551,20.0228,20.0294,258600.0
2008-12-30 14:05:00,30.29,30.45,30.27,30.44,351200.0,20.0294,20.1353,20.0162,20.1286,351200.0
2008-12-30 14:10:00,30.45,30.47,30.38,30.42,774100.0,20.1353,20.1485,20.089,20.1154,774100.0
2008-12-30 14:15:00,30.43,30.47,30.41,30.47,218000.0,20.122,20.1485,20.1088,20.1485,218000.0
2008-12-30 14:20:00,30.47,30.51,30.46,30.5,140100.0,20.1485,20.1749,20.1419,20.1683,140100.0
2008-12-30 14:25:00,30.5,30.55,30.49,30.53,175300.0,20.1683,20.2014,20.1617,20.1882,175300.0
2008-12-30 14:30:00,30.53,30.56,30.49,30.51,339600.0,20.1882,20.208,20.1617,20.1749,339600.0
2008-12-30 14:35:00,30.51,30.61,30.5,30.53,372300.0,20.1749,20.2411,20.1683,20.1882,372300.0
2008-12-30 14:40:00,30.53,30.53,30.46,30.48,273400.0,20.1882,20.1882,20.1419,20.1551,273400.0
2008-12-30 14:45:00,30.47,30.5,30.43,30.48,162600.0,20.1485,20.1683,20.122,20.1551,162600.0
2008-12-30 14:50:00,30.48,30.5,30.36,30.5,344000.0,20.1551,20.1683,20.0757,20.1683,344000.0
2008-12-30 14:55:00,30.5,30.52,30.48,30.49,269800.0,20.1683,20.1815,20.1551,20.1617,269800.0
2008-12-30 15:00:00,30.5,30.5,30.41,30.42,265800.0,20.1683,20.1683,20.1088,20.1154,265800.0
2008-12-30 15:05:00,30.42,30.46,30.41,30.42,199600.0,20.1154,20.1419,20.1088,20.1154,199600.0
2008-12-30 15:10:00,30.41,30.43,30.31,30.32,352200.0,20.1088,20.122,20.0427,20.0493,352200.0
2008-12-30 15:15:00,30.32,30.36,30.29,30.34,402600.0,20.0493,20.0757,20.0294,20.0625,402600.0
2008-12-30 15:20:00,30.35,30.36,30.28,30.3,291300.0,20.0691,20.0757,20.0228,20.0361,291300.0
2008-12-30 15:25:00,30.31,30.47,30.3,30.43,298500.0,20.0427,20.1485,20.0361,20.122,298500.0
2008-12-30 15:30:00,30.42,30.55,30.42,30.54,277600.0,20.1154,20.2014,20.1154,20.1948,277600.0
2008-12-30 15:35:00,30.52,30.57,30.49,30.51,570400.0,20.1815,20.2146,20.1617,20.1749,570400.0
2008-12-30 15:40:00,30.51,30.64,30.51,30.62,792600.0,20.1749,20.2609,20.1749,20.2477,792600.0
2008-12-30 15:45:00,30.62,30.64,30.56,30.56,601200.0,20.2477,20.2609,20.208,20.208,601200.0
2008-12-30 15:50:00,30.57,30.8,30.52,30.78,1331900.0,20.2146,20.3667,20.1815,20.3535,1331900.0
2008-12-30 15:55:00,30.78,31.05,30.77,30.98,2241300.0,20.3535,20.532,20.3469,20.4857,2241300.0
2008-12-31 09:30:00,30.7,30.96,30.65,30.95,560100.0,20.3006,20.4725,20.2675,20.4659,560100.0
2008-12-31 09:35:00,30.95,31.0,30.64,30.67,398600.0,20.4659,20.4989,20.2609,20.2807,398600.0
2008-12-31 09:40:00,30.67,30.76,30.44,30.7,521300.0,20.2807,20.3402,20.1286,20.3006,521300.0
2008-12-31 09:45:00,30.7,30.73,30.53,30.66,283700.0,20.3006,20.3204,20.1882,20.2741,283700.0
2008-12-31 09:50:00,30.66,30.75,30.49,30.49,306500.0,20.2741,20.3336,20.1617,20.1617,306500.0
2008-12-31 09:55:00,30.5,30.8,30.47,30.8,363900.0,20.1683,20.3667,20.1485,20.3667,363900.0
2008-12-31 10:00:00,30.79,30.96,30.79,30.9,434900.0,20.3601,20.4725,20.3601,20.4328,434900.0
2008-12-31 10:05:00,30.9,31.0,30.87,30.92,344700.0,20.4328,20.4989,20.413,20.446,344700.0
2008-12-31 10:10:00,30.92,31.07,30.87,30.97,320600.0,20.446,20.5452,20.413,20.4791,320600.0
2008-12-31 10:15:00,30.97,30.99,30.83,30.88,196000.0,20.4791,20.4923,20.3865,20.4196,196000.0
2008-12-31 10:20:00,30.88,31.02,30.85,31.01,235200.0,20.4196,20.5122,20.3998,20.5056,235200.0
2008-12-31 10:25:00,31.01,31.04,30.94,30.95,184100.0,20.5056,20.5254,20.4593,20.4659,184100.0
2008-12-31 10:30:00,30.95,30.98,30.83,30.85,262100.0,20.4659,20.4857,20.3865,20.3998,262100.0
2008-12-31 10:35:00,30.85,30.97,30.83,30.95,196300.0,20.3998,20.4791,20.3865,20.4659,196300.0
2008-12-31 10:40:00,30.95,31.03,30.95,30.95,220900.0,20.4659,20.5188,20.4659,20.4659,220900.0
2008-12-31 10:45:00,30.96,31.04,30.92,31.0,250800.0,20.4725,20.5254,20.446,20.4989,250800.0
2008-12-31 10:50:00,31.0,31.05,30.98,31.0,276400.0,20.4989,20.532,20.4857,20.4989,276400.0
2008-12-31 10:55:00,31.0,31.01,30.95,31.0,394200.0,20.4989,20.5056,20.4659,20.4989,394200.0
2008-12-31 11:00:00,31.0,31.0,30.87,30.87,182700.0,20.4989,20.4989,20.413,20.413,182700.0
2008-12-31 11:05:00,30.87,30.93,30.86,30.91,163100.0,20.413,20.4527,20.4064,20.4394,163100.0
2008-12-31 11:10:00,30.9,30.96,30.9,30.94,107900.0,20.4328,20.4725,20.4328,20.4593,107900.0
2008-12-31 11:15:00,30.94,30.97,30.93,30.94,112000.0,20.4593,20.4791,20.4527,20.4593,112000.0
2008-12-31 11:20:00,30.93,31.0,30.91,31.0,187900.0,20.4527,20.4989,20.4394,20.4989,187900.0
2008-12-31 11:25:00,31.01,31.04,30.86,30.9,427200.0,20.5056,20.5254,20.4064,20.4328,427200.0
2008-12-31 11:30:00,30.9,30.99,30.9,30.94,170600.0,20.4328,20.4923,20.4328,20.4593,170600.0
2008-12-31 11:35:00,30.95,30.95,30.86,30.87,157900.0,20.4659,20.4659,20.4064,20.413,157900.0
2008-12-31 11:40:00,30.88,30.91,30.8,30.81,168900.0,20.4196,20.4394,20.3667,20.3733,168900.0
2008-12-31 11:45:00,30.81,30.88,30.77,30.87,362400.0,20.3733,20.4196,20.3469,20.413,362400.0
2008-12-31 11:50:00,30.87,30.95,30.87,30.93,214700.0,20.413,20.4659,20.413,20.4527,214700.0
2008-12-31 11:55:00,30.92,30.95,30.9,30.94,85800.0,20.446,20.4659,20.4328,20.4593,85800.0
2008-12-31 12:00:00,30.95,30.99,30.92,30.95,131300.0,20.4659,20.4923,20.446,20.4659,131300.0
2008-12-31 12:05:00,30.95,31.02,30.92,31.0,168700.0,20.4659,20.5122,20.446,20.4989,168700.0
2008-12-31 12:10:00,30.99,31.01,30.97,30.99,118700.0,20.4923,20.5056,20.4791,20.4923,118700.0
2008-12-31 12:15:00,30.99,31.0,30.87,30.9,139100.0,20.4923,20.4989,20.413,20.4328,139100.0
2008-12-31 12:20:00,30.91,30.92,30.88,30.89,115000.0,20.4394,20.446,20.4196,20.4262,115000.0
2008-12-31 12:25:00,30.89,30.97,30.88,30.95,142900.0,20.4262,20.4791,20.4196,20.4659,142900.0
2008-12-31 12:30:00,30.96,31.01,30.92,31.0,136700.0,20.4725,20.5056,20.446,20.4989,136700.0
2008-12-31 12:35:00,31.01,31.01,30.92,30.96,83600.0,20.5056,20.5056,20.446,20.4725,83600.0
2008-12-31 12:40:00,30.95,31.01,30.95,31.0,111100.0,20.4659,20.5056,20.4659,20.4989,111100.0
2008-12-31 12:45:00,30.99,31.04,30.99,31.02,193100.0,20.4923,20.5254,20.4923,20.5122,193100.0
2008-12-31 12:50:00,31.01,31.03,30.97,31.01,120300.0,20.5056,20.5188,20.4791,20.5056,120300.0
2008-12-31 12:55:00,31.02,31.05,31.0,31.03,166000.0,20.5122,20.532,20.4989,20.5188,166000.0
2008-12-31 13:00:00,31.03,31.12,31.01,31.1,188100.0,20.5188,20.5783,20.5056,20.5651,188100.0
2008-12-31 13:05:00,31.09,31.11,31.02,31.07,160700.0,20.5585,20.5717,20.5122,20.5452,160700.0
2008-12-31 13:10:00,31.07,31.08,30.98,30.98,301800.0,20.5452,20.5518,20.4857,20.4857,301800.0
2008-12-31 13:15:00,30.98,31.08,30.98,31.04,176100.0,20.4857,20.5518,20.4857,20.5254,176100.0
2008-12-31 13:20:00,31.04,31.05,30.88,30.89,212700.0,20.5254,20.532,20.4196,20.4262,212700.0
2008-12-31 13:25:00,30.89,30.94,30.87,30.9,169100.0,20.4262,20.4593,20.413,20.4328,169100.0
2008-12-31 13:30:00,30.91,30.91,30.85,30.9,195000.0,20.4394,20.4394,20.3998,20.4328,195000.0
2008-12-31 13:35:00,30.91,30.97,30.88,30.9,141000.0,20.4394,20.4791,20.4196,20.4328,141000.0
2008-12-31 13:40:00,30.91,30.93,30.89,30.93,58900.0,20.4394,20.4527,20.4262,20.4527,58900.0
2008-12-31 13:45:00,30.92,30.98,30.92,30.96,110200.0,20.446,20.4857,20.446,20.4725,110200.0
2008-12-31 13:50:00,30.96,30.98,30.94,30.96,112900.0,20.4725,20.4857,20.4593,20.4725,112900.0
2008-12-31 13:55:00,30.96,31.09,30.71,31.05,224900.0,20.4725,20.5585,20.3072,20.532,224900.0
2008-12-31 14:00:00,31.05,31.24,31.04,31.21,301800.0,20.532,20.6576,20.5254,20.6378,301800.0
2008-12-31 14:05:00,31.2,31.24,31.12,31.16,229200.0,20.6312,20.6576,20.5783,20.6047,229200.0
2008-12-31 14:10:00,31.16,31.19,31.12,31.12,103500.0,20.6047,20.6246,20.5783,20.5783,103500.0
2008-12-31 14:15:00,31.12,31.13,31.04,31.08,169500.0,20.5783,20.5849,20.5254,20.5518,169500.0
2008-12-31 14:20:00,31.08,31.18,31.08,31.16,157500.0,20.5518,20.618,20.5518,20.6047,157500.0
2008-12-31 14:25:00,31.15,31.29,31.15,31.29,298400.0,20.5981,20.6907,20.5981,20.6907,298400.0
2008-12-31 14:30:00,31.28,31.39,31.27,31.36,284900.0,20.6841,20.7568,20.6775,20.737,284900.0
2008-12-31 14:35:00,31.36,31.39,31.21,31.37,351100.0,20.737,20.7568,20.6378,20.7436,351100.0
2008-12-31 14:40:00,31.36,31.5,31.36,31.49,313200.0,20.737,20.8296,20.737,20.823,313200.0
2008-12-31 14:45:00,31.49,31.49,31.36,31.42,193500.0,20.823,20.823,20.737,20.7767,193500.0
2008-12-31 14:50:00,31.42,31.53,31.41,31.53,259700.0,20.7767,20.8494,20.7701,20.8494,259700.0
2008-12-31 14:55:00,31.53,31.59,31.45,31.59,192900.0,20.8494,20.8891,20.7965,20.8891,192900.0
2008-12-31 15:00:00,31.59,31.75,31.59,31.69,320400.0,20.8891,20.9949,20.8891,20.9552,320400.0
2008-12-31 15:05:00,31.68,31.75,31.59,31.65,319900.0,20.9486,20.9949,20.8891,20.9288,319900.0
2008-12-31 15:10:00,31.65,31.67,31.5,31.53,280700.0,20.9288,20.942,20.8296,20.8494,280700.0
2008-12-31 15:15:00,31.54,31.69,31.53,31.68,324000.0,20.856,20.9552,20.8494,20.9486,324000.0
2008-12-31 15:20:00,31.69,31.77,31.66,31.77,299800.0,20.9552,21.0081,20.9354,21.0081,299800.0
2008-12-31 15:25:00,31.77,31.8,31.65,31.79,281900.0,21.0081,21.0279,20.9288,21.0213,281900.0
2008-12-31 15:30:00,31.8,31.83,31.69,31.83,322900.0,21.0279,21.0478,20.9552,21.0478,322900.0
2008-12-31 15:35:00,31.83,31.94,31.81,31.83,476400.0,21.0478,21.1205,21.0346,21.0478,476400.0
2008-12-31 15:40:00,31.83,31.83,31.56,31.56,700300.0,21.0478,21.0478,20.8692,20.8692,700300.0
2008-12-31 15:45:00,31.57,31.6,31.33,31.5,991000.0,20.8759,20.8957,20.7172,20.8296,991000.0
2008-12-31 15:50:00,31.5,31.61,31.4,31.54,723600.0,20.8296,20.9023,20.7634,20.856,723600.0
2008-12-31 15:55:00,31.54,31.81,31.41,31.57,2018800.0,20.856,21.0346,20.7701,20.8759,2018800.0
2009-01-02 09:30:00,31.19,31.56,31.17,31.43,744900.0,20.8746,21.1222,20.8612,21.0352,744900.0
2009-01-02 09:35:00,31.42,31.46,31.13,31.37,585800.0,21.0285,21.0553,20.8344,20.995,585800.0
2009-01-02 09:40:00,31.38,31.42,31.0,31.05,413500.0,21.0017,21.0285,20.7474,20.7809,413500.0
2009-01-02 09:45:00,31.06,31.11,30.86,30.91,397400.0,20.7876,20.821,20.6537,20.6872,397400.0
2009-01-02 09:50:00,30.91,30.94,30.67,30.75,514000.0,20.6872,20.7073,20.5266,20.5801,514000.0
2009-01-02 09:55:00,30.76,30.94,30.73,30.74,338600.0,20.5868,20.7073,20.5667,20.5734,338600.0
2009-01-02 10:00:00,30.74,30.8,30.5,30.57,612500.0,20.5734,20.6136,20.4128,20.4596,612500.0
2009-01-02 10:05:00,30.57,30.65,30.47,30.61,325500.0,20.4596,20.5132,20.3927,20.4864,325500.0
2009-01-02 10:10:00,30.62,30.84,30.6,30.81,306500.0,20.4931,20.6403,20.4797,20.6203,306500.0
2009-01-02 10:15:00,30.8,30.81,30.73,30.75,336400.0,20.6136,20.6203,20.5667,20.5801,336400.0
2009-01-02 10:20:00,30.75,30.79,30.63,30.68,333000.0,20.5801,20.6069,20.4998,20.5332,333000.0
2009-01-02 10:25:00,30.67,30.82,30.67,30.79,316100.0,20.5266,20.6269,20.5266,20.6069,316100.0
2009-01-02 10:30:00,30.8,30.8,30.64,30.77,545100.0,20.6136,20.6136,20.5065,20.5935,545100.0
2009-01-02 10:35:00,30.77,31.01,30.77,30.92,520000.0,20.5935,20.7541,20.5935,20.6939,520000.0
2009-01-02 10:40:00,30.93,31.09,30.91,31.03,427700.0,20.7006,20.8076,20.6872,20.7675,427700.0
2009-01-02 10:45:00,31.03,31.06,30.96,30.98,259200.0,20.7675,20.7876,20.7206,20.734,259200.0
2009-01-02 10:50:00,30.97,31.09,30.96,31.08,340300.0,20.7273,20.8076,20.7206,20.801,340300.0
2009-01-02 10:55:00,31.08,31.11,30.99,31.03,370600.0,20.801,20.821,20.7407,20.7675,370600.0
2009-01-02 11:00:00,31.04,31.04,30.87,30.89,328000.0,20.7742,20.7742,20.6604,20.6738,328000.0
2009-01-02 11:05:00,30.9,30.91,30.82,30.86,263300.0,20.6805,20.6872,20.6269,20.6537,263300.0
2009-01-02 11:10:00,30.85,30.86,30.71,30.79,291400.0,20.647,20.6537,20.5533,20.6069,291400.0
2009-01-02 11:15:00,30.79,30.81,30.67,30.69,256000.0,20.6069,20.6203,20.5266,20.5399,256000.0
2009-01-02 11:20:00,30.69,30.82,30.69,30.81,219100.0,20.5399,20.6269,20.5399,20.6203,219100.0
2009-01-02 11:25:00,30.81,30.85,30.77,30.83,238400.0,20.6203,20.647,20.5935,20.6336,238400.0
2009-01-02 11:30:00,30.83,30.84,30.72,30.81,229800.0,20.6336,20.6403,20.56,20.6203,229800.0
2009-01-02 11:35:00,30.81,30.86,30.71,30.75,273500.0,20.6203,20.6537,20.5533,20.5801,273500.0
2009-01-02 11:40:00,30.75,30.77,30.71,30.74,96500.0,20.5801,20.5935,20.5533,20.5734,96500.0
2009-01-02 11:45:00,30.74,30.82,30.73,30.73,211600.0,20.5734,20.6269,20.5667,20.5667,211600.0
2009-01-02 11:50:00,30.74,30.77,30.65,30.65,273200.0,20.5734,20.5935,20.5132,20.5132,273200.0
2009-01-02 11:55:00,30.66,30.69,30.6,30.64,281500.0,20.5199,20.5399,20.4797,20.5065,281500.0
2009-01-02 12:00:00,30.63,30.72,30.63,30.71,155800.0,20.4998,20.56,20.4998,20.5533,155800.0
2009-01-02 12:05:00,30.72,30.74,30.65,30.66,147300.0,20.56,20.5734,20.5132,20.5199,147300.0
2009-01-02 12:10:00,30.66,30.77,30.66,30.73,169600.0,20.5199,20.5935,20.5199,20.5667,169600.0
2009-01-02 12:15:00,30.74,30.83,30.72,30.78,185000.0,20.5734,20.6336,20.56,20.6002,185000.0
2009-01-02 12:20:00,30.78,30.8,30.75,30.79,122300.0,20.6002,20.6136,20.5801,20.6069,122300.0
2009-01-02 12:25:00,30.78,30.79,30.71,30.75,153800.0,20.6002,20.6069,20.5533,20.5801,153800.0
2009-01-02 12:30:00,30.76,30.81,30.69,30.72,283900.0,20.5868,20.6203,20.5399,20.56,283900.0
2009-01-02 12:35:00,30.71,30.8,30.7,30.8,251500.0,20.5533,20.6136,20.5466,20.6136,251500.0
2009-01-02 12:40:00,30.81,30.87,30.75,30.79,281700.0,20.6203,20.6604,20.5801,20.6069,281700.0
2009-01-02 12:45:00,30.78,30.79,30.75,30.75,133100.0,20.6002,20.6069,20.5801,20.5801,133100.0
2009-01-02 12:50:00,30.75,30.76,30.67,30.69,186100.0,20.5801,20.5868,20.5266,20.5399,186100.0
2009-01-02 12:55:00,30.69,30.73,30.69,30.73,165900.0,20.5399,20.5667,20.5399,20.5667,165900.0
2009-01-02 13:00:00,30.73,30.76,30.71,30.75,118600.0,20.5667,20.5868,20.5533,20.5801,118600.0
2009-01-02 13:05:00,30.76,30.78,30.73,30.78,214100.0,20.5868,20.6002,20.5667,20.6002,214100.0
2009-01-02 13:10:00,30.78,30.88,30.76,30.8,328700.0,20.6002,20.6671,20.5868,20.6136,328700.0
2009-01-02 13:15:00,30.79,30.83,30.77,30.82,156900.0,20.6069,20.6336,20.5935,20.6269,156900.0
2009-01-02 13:20:00,30.82,30.97,30.8,30.97,375800.0,20.6269,20.7273,20.6136,20.7273,375800.0
2009-01-02 13:25:00,30.97,30.97,30.83,30.91,617300.0,20.7273,20.7273,20.6336,20.6872,617300.0
2009-01-02 13:30:00,30.89,30.94,30.88,30.91,289200.0,20.6738,20.7073,20.6671,20.6872,289200.0
2009-01-02 13:35:00,30.9,30.99,30.9,30.96,288500.0,20.6805,20.7407,20.6805,20.7206,288500.0
2009-01-02 13:40:00,30.96,31.05,30.94,31.02,230000.0,20.7206,20.7809,20.7073,20.7608,230000.0
2009-01-02 13:45:00,31.02,31.12,31.0,31.09,304500.0,20.7608,20.8277,20.7474,20.8076,304500.0
2009-01-02 13:50:00,31.09,31.13,31.01,31.02,442500.0,20.8076,20.8344,20.7541,20.7608,442500.0
2009-01-02 13:55:00,31.02,31.04,30.92,30.99,301500.0,20.7608,20.7742,20.6939,20.7407,301500.0
2009-01-02 14:00:00,30.98,30.99,30.87,30.94,313200.0,20.734,20.7407,20.6604,20.7073,313200.0
2009-01-02 14:05:00,30.94,30.97,30.85,30.9,216000.0,20.7073,20.7273,20.647,20.6805,216000.0
2009-01-02 14:10:00,30.9,30.9,30.76,30.87,323300.0,20.6805,20.6805,20.5868,20.6604,323300.0
2009-01-02 14:15:00,30.88,30.97,30.85,30.89,291600.0,20.6671,20.7273,20.647,20.6738,291600.0
2009-01-02 14:20:00,30.89,31.05,30.88,31.03,342600.0,20.6738,20.7809,20.6671,20.7675,342600.0
2009-01-02 14:25:00,31.02,31.04,30.97,31.02,157200.0,20.7608,20.7742,20.7273,20.7608,157200.0
2009-01-02 14:30:00,31.02,31.16,30.96,30.97,476300.0,20.7608,20.8545,20.7206,20.7273,476300.0
2009-01-02 14:35:00,30.97,31.14,30.97,31.07,626700.0,20.7273,20.8411,20.7273,20.7943,626700.0
2009-01-02 14:40:00,31.06,31.15,31.0,31.02,245900.0,20.7876,20.8478,20.7474,20.7608,245900.0
2009-01-02 14:45:00,31.02,31.08,30.96,31.0,443900.0,20.7608,20.801,20.7206,20.7474,443900.0
2009-01-02 14:50:00,31.02,31.14,31.0,31.1,218500.0,20.7608,20.8411,20.7474,20.8143,218500.0
2009-01-02 14:55:00,31.1,31.17,31.1,31.16,246900.0,20.8143,20.8612,20.8143,20.8545,246900.0
2009-01-02 15:00:00,31.16,31.22,31.13,31.22,635600.0,20.8545,20.8947,20.8344,20.8947,635600.0
2009-01-02 15:05:00,31.22,31.23,31.15,31.2,333200.0,20.8947,20.9013,20.8478,20.8813,333200.0
2009-01-02 15:10:00,31.21,31.27,31.17,31.25,407400.0,20.888,20.9281,20.8612,20.9147,407400.0
2009-01-02 15:15:00,31.26,31.39,31.26,31.33,495700.0,20.9214,21.0084,20.9214,20.9683,495700.0
2009-01-02 15:20:00,31.34,31.34,31.18,31.21,404200.0,20.975,20.975,20.8679,20.888,404200.0
2009-01-02 15:25:00,31.2,31.31,31.2,31.29,314800.0,20.8813,20.9549,20.8813,20.9415,314800.0
2009-01-02 15:30:00,31.3,31.33,31.23,31.31,460800.0,20.9482,20.9683,20.9013,20.9549,460800.0
2009-01-02 15:35:00,31.31,31.59,31.31,31.58,730300.0,20.9549,21.1423,20.9549,21.1356,730300.0
2009-01-02 15:40:00,31.59,31.64,31.47,31.52,1370900.0,21.1423,21.1757,21.062,21.0954,1370900.0
2009-01-02 15:45:00,31.51,31.64,31.32,31.43,969300.0,21.0887,21.1757,20.9616,21.0352,969300.0
2009-01-02 15:50:00,31.42,31.5,31.32,31.43,1024100.0,21.0285,21.082,20.9616,21.0352,1024100.0
2009-01-02 15:55:00,31.43,31.45,31.15,31.23,1991900.0,21.0352,21.0486,20.8478,20.9013,1991900.0
2009-01-05 09:30:00,30.73,30.77,30.04,30.27,1471200.0,20.5667,20.5935,20.1049,20.2588,1471200.0
2009-01-05 09:35:00,30.28,30.42,29.85,29.88,1259200.0,20.2655,20.3592,19.9778,19.9978,1259200.0
2009-01-05 09:40:00,29.88,30.08,29.83,29.89,984500.0,19.9978,20.1317,19.9644,20.0045,984500.0
2009-01-05 09:45:00,29.89,30.05,29.84,30.03,1080900.0,20.0045,20.1116,19.9711,20.0982,1080900.0
2009-01-05 09:50:00,30.03,30.05,29.93,29.95,677600.0,20.0982,20.1116,20.0313,20.0447,677600.0
2009-01-05 09:55:00,29.97,30.07,29.93,30.07,382400.0,20.0581,20.125,20.0313,20.125,382400.0
2009-01-05 10:00:00,30.07,30.19,30.04,30.08,422100.0,20.125,20.2053,20.1049,20.1317,422100.0
2009-01-05 10:05:00,30.08,30.26,29.98,30.26,354000.0,20.1317,20.2522,20.0648,20.2522,354000.0
2009-01-05 10:10:00,30.26,30.27,30.15,30.24,439500.0,20.2522,20.2588,20.1785,20.2388,439500.0
2009-01-05 10:15:00,30.24,30.28,30.09,30.12,419600.0,20.2388,20.2655,20.1384,20.1585,419600.0
2009-01-05 10:20:00,30.12,30.16,30.01,30.09,435100.0,20.1585,20.1852,20.0848,20.1384,435100.0
2009-01-05 10:25:00,30.1,30.2,30.05,30.2,331700.0,20.1451,20.212,20.1116,20.212,331700.0
2009-01-05 10:30:00,30.2,30.24,30.08,30.23,589700.0,20.212,20.2388,20.1317,20.2321,589700.0
2009-01-05 10:35:00,30.23,30.48,30.22,30.47,841600.0,20.2321,20.3994,20.2254,20.3927,841600.0
2009-01-05 10:40:00,30.47,30.5,30.34,30.36,736400.0,20.3927,20.4128,20.3057,20.3191,736400.0
2009-01-05 10:45:00,30.37,30.49,30.34,30.35,597400.0,20.3258,20.4061,20.3057,20.3124,597400.0
2009-01-05 10:50:00,30.35,30.54,30.31,30.37,699500.0,20.3124,20.4395,20.2856,20.3258,699500.0
2009-01-05 10:55:00,30.36,30.47,30.32,30.41,696300.0,20.3191,20.3927,20.2923,20.3525,696300.0
2009-01-05 11:00:00,30.41,30.52,30.39,30.43,404900.0,20.3525,20.4262,20.3392,20.3659,404900.0
2009-01-05 11:05:00,30.43,30.63,30.41,30.62,345800.0,20.3659,20.4998,20.3525,20.4931,345800.0
2009-01-05 11:10:00,30.61,30.61,30.44,30.44,344200.0,20.4864,20.4864,20.3726,20.3726,344200.0
2009-01-05 11:15:00,30.45,30.5,30.28,30.35,403600.0,20.3793,20.4128,20.2655,20.3124,403600.0
2009-01-05 11:20:00,30.34,30.35,30.15,30.19,520100.0,20.3057,20.3124,20.1785,20.2053,520100.0
2009-01-05 11:25:00,30.19,30.22,30.02,30.05,613900.0,20.2053,20.2254,20.0915,20.1116,613900.0
2009-01-05 11:30:00,30.05,30.19,30.0,30.19,482400.0,20.1116,20.2053,20.0781,20.2053,482400.0
2009-01-05 11:35:00,30.19,30.22,30.06,30.12,499900.0,20.2053,20.2254,20.1183,20.1585,499900.0
2009-01-05 11:40:00,30.12,30.22,30.11,30.2,268400.0,20.1585,20.2254,20.1518,20.212,268400.0
2009-01-05 11:45:00,30.2,30.24,30.13,30.17,261900.0,20.212,20.2388,20.1651,20.1919,261900.0
2009-01-05 11:50:00,30.17,30.17,30.04,30.1,301200.0,20.1919,20.1919,20.1049,20.1451,301200.0
2009-01-05 11:55:00,30.1,30.11,29.97,30.0,403800.0,20.1451,20.1518,20.0581,20.0781,403800.0
2009-01-05 12:00:00,30.0,30.05,29.92,30.03,332000.0,20.0781,20.1116,20.0246,20.0982,332000.0
2009-01-05 12:05:00,30.03,30.17,29.99,30.17,195400.0,20.0982,20.1919,20.0714,20.1919,195400.0
2009-01-05 12:10:00,30.17,30.21,30.05,30.07,278200.0,20.1919,20.2187,20.1116,20.125,278200.0
2009-01-05 12:15:00,30.07,30.23,30.07,30.2,224800.0,20.125,20.2321,20.125,20.212,224800.0
2009-01-05 12:20:00,30.2,30.33,30.18,30.27,213800.0,20.212,20.299,20.1986,20.2588,213800.0
2009-01-05 12:25:00,30.28,30.29,30.14,30.18,246900.0,20.2655,20.2722,20.1718,20.1986,246900.0
2009-01-05 12:30:00,30.17,30.18,30.11,30.13,156400.0,20.1919,20.1986,20.1518,20.1651,156400.0
2009-01-05 12:35:00,30.13,30.15,30.03,30.08,242600.0,20.1651,20.1785,20.0982,20.1317,242600.0
2009-01-05 12:40:00,30.07,30.09,29.98,29.98,215100.0,20.125,20.1384,20.0648,20.0648,215100.0
2009-01-05 12:45:00,29.98,30.16,29.98,30.12,248100.0,20.0648,20.1852,20.0648,20.1585,248100.0
2009-01-05 12:50:00,30.12,30.13,30.01,30.1,195800.0,20.1585,20.1651,20.0848,20.1451,195800.0
2009-01-05 12:55:00,30.1,30.16,30.02,30.16,176900.0,20.1451,20.1852,20.0915,20.1852,176900.0
2009-01-05 13:00:00,30.16,30.2,30.05,30.14,389800.0,20.1852,20.212,20.1116,20.1718,389800.0
2009-01-05 13:05:00,30.14,30.19,30.09,30.1,217100.0,20.1718,20.2053,20.1384,20.1451,217100.0
2009-01-05 13:10:00,30.1,30.15,30.05,30.13,229300.0,20.1451,20.1785,20.1116,20.1651,229300.0
2009-01-05 13:15:00,30.14,30.15,30.05,30.08,204900.0,20.1718,20.1785,20.1116,20.1317,204900.0
2009-01-05 13:20:00,30.08,30.22,30.08,30.19,262100.0,20.1317,20.2254,20.1317,20.2053,262100.0
2009-01-05 13:25:00,30.19,30.27,30.1,30.15,318700.0,20.2053,20.2588,20.1451,20.1785,318700.0
2009-01-05 13:30:00,30.15,30.2,30.13,30.2,152200.0,20.1785,20.212,20.1651,20.212,152200.0
2009-01-05 13:35:00,30.2,30.2,30.04,30.1,380500.0,20.212,20.212,20.1049,20.1451,380500.0
2009-01-05 13:40:00,30.09,30.2,30.07,30.15,234700.0,20.1384,20.212,20.125,20.1785,234700.0
2009-01-05 13:45:00,30.16,30.22,30.15,30.19,219100.0,20.1852,20.2254,20.1785,20.2053,219100.0
2009-01-05 13:50:00,30.18,30.34,30.15,30.3,292900.0,20.1986,20.3057,20.1785,20.2789,292900.0
2009-01-05 13:55:00,30.3,30.36,30.24,30.27,343200.0,20.2789,20.3191,20.2388,20.2588,343200.0
2009-01-05 14:00:00,30.27,30.31,30.26,30.31,272000.0,20.2588,20.2856,20.2522,20.2856,272000.0
2009-01-05 14:05:00,30.32,30.38,30.2,30.22,379700.0,20.2923,20.3325,20.212,20.2254,379700.0
2009-01-05 14:10:00,30.22,30.28,30.12,30.13,358600.0,20.2254,20.2655,20.1585,20.1651,358600.0
2009-01-05 14:15:00,30.14,30.15,30.04,30.06,284500.0,20.1718,20.1785,20.1049,20.1183,284500.0
2009-01-05 14:20:00,30.05,30.08,29.99,30.03,357400.0,20.1116,20.1317,20.0714,20.0982,357400.0
2009-01-05 14:25:00,30.05,30.1,29.93,29.94,464700.0,20.1116,20.1451,20.0313,20.038,464700.0
2009-01-05 14:30:00,29.93,30.0,29.9,29.96,336000.0,20.0313,20.0781,20.0112,20.0514,336000.0
2009-01-05 14:35:00,29.95,30.0,29.9,29.9,361300.0,20.0447,20.0781,20.0112,20.0112,361300.0
2009-01-05 14:40:00,29.91,30.07,29.9,29.92,456300.0,20.0179,20.125,20.0112,20.0246,456300.0
2009-01-05 14:45:00,29.92,29.97,29.81,29.82,527000.0,20.0246,20.0581,19.951,19.9577,527000.0
2009-01-05 14:50:00,29.83,29.84,29.7,29.72,478300.0,19.9644,19.9711,19.8774,19.8907,478300.0
2009-01-05 14:55:00,29.71,29.88,29.68,29.78,491800.0,19.8841,19.9978,19.864,19.9309,491800.0
2009-01-05 15:00:00,29.78,29.89,29.78,29.86,331500.0,19.9309,20.0045,19.9309,19.9844,331500.0
2009-01-05 15:05:00,29.86,30.0,29.74,29.87,811900.0,19.9844,20.0781,19.9041,19.9911,811900.0
2009-01-05 15:10:00,29.87,29.87,29.68,29.68,565000.0,19.9911,19.9911,19.864,19.864,565000.0
2009-01-05 15:15:00,29.68,29.75,29.6,29.69,655600.0,19.864,19.9108,19.8104,19.8707,655600.0
2009-01-05 15:20:00,29.7,29.7,29.43,29.48,787000.0,19.8774,19.8774,19.6967,19.7301,787000.0
2009-01-05 15:25:00,29.48,29.53,29.38,29.52,895900.0,19.7301,19.7636,19.6632,19.7569,895900.0
2009-01-05 15:30:00,29.52,29.52,29.36,29.43,791700.0,19.7569,19.7569,19.6498,19.6967,791700.0
2009-01-05 15:35:00,29.43,29.5,29.35,29.45,727200.0,19.6967,19.7435,19.6431,19.71,727200.0
2009-01-05 15:40:00,29.44,29.49,29.26,29.28,1077800.0,19.7033,19.7368,19.5829,19.5963,1077800.0
2009-01-05 15:45:00,29.28,29.4,29.25,29.26,1068400.0,19.5963,19.6766,19.5762,19.5829,1068400.0
2009-01-05 15:50:00,29.25,29.37,29.24,29.29,1224000.0,19.5762,19.6565,19.5695,19.603,1224000.0
2009-01-05 15:55:00,29.29,29.3,29.08,29.27,2538900.0,19.603,19.6097,19.4624,19.5896,2538900.0
2009-01-06 09:30:00,29.76,29.82,29.51,29.78,1231600.0,19.9175,19.9577,19.7502,19.9309,1231600.0
2009-01-06 09:35:00,29.77,30.05,29.75,29.89,1220900.0,19.9242,20.1116,19.9108,20.0045,1220900.0
2009-01-06 09:40:00,29.89,30.05,29.74,29.92,1158500.0,20.0045,20.1116,19.9041,20.0246,1158500.0
2009-01-06 09:45:00,29.92,30.05,29.75,29.99,1307100.0,20.0246,20.1116,19.9108,20.0714,1307100.0
2009-01-06 09:50:00,30.0,30.37,29.99,30.28,1399900.0,20.0781,20.3258,20.0714,20.2655,1399900.0
2009-01-06 09:55:00,30.28,30.36,30.06,30.18,668700.0,20.2655,20.3191,20.1183,20.1986,668700.0
2009-01-06 10:00:00,30.19,30.4,30.07,30.08,958500.0,20.2053,20.3459,20.125,20.1317,958500.0
2009-01-06 10:05:00,30.09,30.42,30.06,30.26,813600.0,20.1384,20.3592,20.1183,20.2522,813600.0
2009-01-06 10:10:00,30.26,30.28,30.06,30.1,683300.0,20.2522,20.2655,20.1183,20.1451,683300.0
2009-01-06 10:15:00,30.1,30.23,29.95,30.1,892800.0,20.1451,20.2321,20.0447,20.1451,892800.0
2009-01-06 10:20:00,30.1,30.18,30.05,30.14,439500.0,20.1451,20.1986,20.1116,20.1718,439500.0
2009-01-06 10:25:00,30.15,30.18,29.93,29.98,688500.0,20.1785,20.1986,20.0313,20.0648,688500.0
2009-01-06 10:30:00,29.98,30.16,29.98,30.08,477800.0,20.0648,20.1852,20.0648,20.1317,477800.0
2009-01-06 10:35:00,30.07,30.11,30.07,30.11,298400.0,20.125,20.1518,20.125,20.1518,298400.0
2009-01-06 10:40:00,30.1,30.18,30.08,30.15,559100.0,20.1451,20.1986,20.1317,20.1785,559100.0
2009-01-06 10:45:00,30.16,30.17,30.1,30.15,304800.0,20.1852,20.1919,20.1451,20.1785,304800.0
2009-01-06 10:50:00,30.15,30.24,30.14,30.19,419500.0,20.1785,20.2388,20.1718,20.2053,419500.0
2009-01-06 10:55:00,30.19,30.19,29.94,29.97,473700.0,20.2053,20.2053,20.038,20.0581,473700.0
2009-01-06 11:00:00,29.97,30.01,29.89,29.89,346500.0,20.0581,20.0848,20.0045,20.0045,346500.0
2009-01-06 11:05:00,29.9,29.98,29.82,29.9,386100.0,20.0112,20.0648,19.9577,20.0112,386100.0
2009-01-06 11:10:00,29.9,30.04,29.85,30.0,249000.0,20.0112,20.1049,19.9778,20.0781,249000.0
2009-01-06 11:15:00,30.01,30.09,29.98,30.09,254000.0,20.0848,20.1384,20.0648,20.1384,254000.0
2009-01-06 11:20:00,30.09,30.1,30.0,30.04,190800.0,20.1384,20.1451,20.0781,20.1049,190800.0
2009-01-06 11:25:00,30.05,30.07,30.0,30.03,279100.0,20.1116,20.125,20.0781,20.0982,279100.0
2009-01-06 11:30:00,30.03,30.1,30.02,30.1,222400.0,20.0982,20.1451,20.0915,20.1451,222400.0
2009-01-06 11:35:00,30.09,30.15,30.05,30.14,230200.0,20.1384,20.1785,20.1116,20.1718,230200.0
2009-01-06 11:40:00,30.15,30.16,30.08,30.15,195200.0,20.1785,20.1852,20.1317,20.1785,195200.0
2009-01-06 11:45:00,30.15,30.18,30.12,30.15,122200.0,20.1785,20.1986,20.1585,20.1785,122200.0
2009-01-06 11:50:00,30.14,30.2,30.12,30.17,196300.0,20.1718,20.212,20.1585,20.1919,196300.0
2009-01-06 11:55:00,30.17,30.2,30.12,30.19,149900.0,20.1919,20.212,20.1585,20.2053,149900.0
2009-01-06 12:00:00,30.2,30.2,30.09,30.09,117600.0,20.212,20.212,20.1384,20.1384,117600.0
2009-01-06 12:05:00,30.1,30.13,30.05,30.09,249300.0,20.1451,20.1651,20.1116,20.1384,249300.0
2009-01-06 12:10:00,30.09,30.2,30.08,30.15,205900.0,20.1384,20.212,20.1317,20.1785,205900.0
2009-01-06 12:15:00,30.14,30.18,30.13,30.15,170400.0,20.1718,20.1986,20.1651,20.1785,170400.0
2009-01-06 12:20:00,30.15,30.19,30.0,30.03,178600.0,20.1785,20.2053,20.0781,20.0982,178600.0
2009-01-06 12:25:00,30.03,30.06,29.88,30.0,554300.0,20.0982,20.1183,19.9978,20.0781,554300.0
2009-01-06 12:30:00,30.01,30.08,29.98,30.04,195200.0,20.0848,20.1317,20.0648,20.1049,195200.0
2009-01-06 12:35:00,30.04,30.15,30.04,30.11,217700.0,20.1049,20.1785,20.1049,20.1518,217700.0
2009-01-06 12:40:00,30.11,30.14,30.01,30.02,271300.0,20.1518,20.1718,20.0848,20.0915,271300.0
2009-01-06 12:45:00,30.03,30.07,29.95,30.06,392200.0,20.0982,20.125,20.0447,20.1183,392200.0
2009-01-06 12:50:00,30.06,30.12,30.05,30.07,142400.0,20.1183,20.1585,20.1116,20.125,142400.0
2009-01-06 12:55:00,30.06,30.09,29.99,30.0,177700.0,20.1183,20.1384,20.0714,20.0781,177700.0
2009-01-06 13:00:00,30.0,30.03,29.92,29.92,281300.0,20.0781,20.0982,20.0246,20.0246,281300.0
2009-01-06 13:05:00,29.93,30.03,29.88,29.99,263000.0,20.0313,20.0982,19.9978,20.0714,263000.0
2009-01-06 13:10:00,30.0,30.0,29.88,29.93,208800.0,20.0781,20.0781,19.9978,20.0313,208800.0
2009-01-06 13:15:00,29.92,29.93,29.76,29.77,221300.0,20.0246,20.0313,19.9175,19.9242,221300.0
2009-01-06 13:20:00,29.77,29.83,29.74,29.77,446600.0,19.9242,19.9644,19.9041,19.9242,446600.0
2009-01-06 13:25:00,29.77,29.81,29.71,29.76,275500.0,19.9242,19.951,19.8841,19.9175,275500.0
2009-01-06 13:30:00,29.77,29.77,29.66,29.75,420000.0,19.9242,19.9242,19.8506,19.9108,420000.0
2009-01-06 13:35:00,29.74,29.83,29.71,29.77,407000.0,19.9041,19.9644,19.8841,19.9242,407000.0
2009-01-06 13:40:00,29.78,29.85,29.73,29.84,170000.0,19.9309,19.9778,19.8974,19.9711,170000.0
2009-01-06 13:45:00,29.83,29.89,29.82,29.88,179100.0,19.9644,20.0045,19.9577,19.9978,179100.0
2009-01-06 13:50:00,29.87,29.89,29.8,29.8,193300.0,19.9911,20.0045,19.9443,19.9443,193300.0
2009-01-06 13:55:00,29.81,29.82,29.71,29.76,148700.0,19.951,19.9577,19.8841,19.9175,148700.0
2009-01-06 14:00:00,29.76,29.78,29.64,29.7,428000.0,19.9175,19.9309,19.8372,19.8774,428000.0
2009-01-06 14:05:00,29.7,29.7,29.55,29.7,604600.0,19.8774,19.8774,19.777,19.8774,604600.0
2009-01-06 14:10:00,29.7,29.94,29.7,29.86,562500.0,19.8774,20.038,19.8774,19.9844,562500.0
2009-01-06 14:15:00,29.87,30.03,29.85,29.93,449100.0,19.9911,20.0982,19.9778,20.0313,449100.0
2009-01-06 14:20:00,29.94,29.97,29.75,29.82,490200.0,20.038,20.0581,19.9108,19.9577,490200.0
2009-01-06 14:25:00,29.81,29.98,29.79,29.97,292200.0,19.951,20.0648,19.9376,20.0581,292200.0
2009-01-06 14:30:00,29.97,30.09,29.91,29.91,993400.0,20.0581,20.1384,20.0179,20.0179,993400.0
2009-01-06 14:35:00,29.91,30.0,29.89,29.95,465300.0,20.0179,20.0781,20.0045,20.0447,465300.0
2009-01-06 14:40:00,29.94,30.04,29.9,29.97,539700.0,20.038,20.1049,20.0112,20.0581,539700.0
2009-01-06 14:45:00,29.97,30.11,29.96,30.05,468600.0,20.0581,20.1518,20.0514,20.1116,468600.0
2009-01-06 14:50:00,30.06,30.26,29.96,30.22,602900.0,20.1183,20.2522,20.0514,20.2254,602900.0
2009-01-06 14:55:00,30.22,30.27,30.15,30.25,500500.0,20.2254,20.2588,20.1785,20.2455,500500.0
2009-01-06 15:00:00,30.26,30.38,30.22,30.36,630900.0,20.2522,20.3325,20.2254,20.3191,630900.0
2009-01-06 15:05:00,30.36,30.37,29.99,30.0,898100.0,20.3191,20.3258,20.0714,20.0781,898100.0
2009-01-06 15:10:00,29.99,30.0,29.73,29.81,1216000.0,20.0714,20.0781,19.8974,19.951,1216000.0
2009-01-06 15:15:00,29.81,30.03,29.81,29.88,723800.0,19.951,20.0982,19.951,19.9978,723800.0
2009-01-06 15:20:00,29.88,29.96,29.81,29.82,459100.0,19.9978,20.0514,19.951,19.9577,459100.0
2009-01-06 15:25:00,29.81,29.9,29.61,29.71,1160000.0,19.951,20.0112,19.8171,19.8841,1160000.0
2009-01-06 15:30:00,29.71,29.9,29.68,29.7,803200.0,19.8841,20.0112,19.864,19.8774,803200.0
2009-01-06 15:35:00,29.71,29.85,29.58,29.7,1101300.0,19.8841,19.9778,19.797,19.8774,1101300.0
2009-01-06 15:40:00,29.7,29.95,29.7,29.94,811700.0,19.8774,20.0447,19.8774,20.038,811700.0
2009-01-06 15:45:00,29.94,29.97,29.85,29.93,685700.0,20.038,20.0581,19.9778,20.0313,685700.0
2009-01-06 15:50:00,29.92,29.97,29.75,29.76,1641500.0,20.0246,20.0581,19.9108,19.9175,1641500.0
2009-01-06 15:55:00,29.75,29.88,29.73,29.88,1840800.0,19.9108,19.9978,19.8974,19.9978,1840800.0
2009-01-07 09:30:00,29.15,29.45,28.98,29.16,1240500.0,19.5093,19.71,19.3955,19.516,1240500.0
2009-01-07 09:35:00,29.17,29.32,29.05,29.12,764200.0,19.5226,19.623,19.4423,19.4892,764200.0
2009-01-07 09:40:00,29.13,29.13,28.91,29.04,698600.0,19.4959,19.4959,19.3486,19.4356,698600.0
2009-01-07 09:45:00,29.03,29.13,28.89,29.05,927100.0,19.4289,19.4959,19.3353,19.4423,927100.0
2009-01-07 09:50:00,29.04,29.19,28.97,29.12,605500.0,19.4356,19.536,19.3888,19.4892,605500.0
2009-01-07 09:55:00,29.11,29.23,29.06,29.21,457300.0,19.4825,19.5628,19.449,19.5494,457300.0
2009-01-07 10:00:00,29.21,29.4,29.16,29.18,520600.0,19.5494,19.6766,19.516,19.5293,520600.0
2009-01-07 10:05:00,29.16,29.25,29.09,29.25,324800.0,19.516,19.5762,19.4691,19.5762,324800.0
2009-01-07 10:10:00,29.25,29.29,29.09,29.09,253200.0,19.5762,19.603,19.4691,19.4691,253200.0
2009-01-07 10:15:00,29.1,29.1,28.91,28.93,690300.0,19.4758,19.4758,19.3486,19.362,690300.0
2009-01-07 10:20:00,28.93,29.03,28.9,28.94,623700.0,19.362,19.4289,19.3419,19.3687,623700.0
2009-01-07 10:25:00,28.93,28.96,28.78,28.91,606600.0,19.362,19.3821,19.2616,19.3486,606600.0
2009-01-07 10:30:00,28.91,28.95,28.79,28.93,562200.0,19.3486,19.3754,19.2683,19.362,562200.0
2009-01-07 10:35:00,28.92,29.0,28.9,28.9,697800.0,19.3553,19.4089,19.3419,19.3419,697800.0
2009-01-07 10:40:00,28.91,29.07,28.9,28.98,644200.0,19.3486,19.4557,19.3419,19.3955,644200.0
2009-01-07 10:45:00,28.99,29.06,28.95,29.03,498100.0,19.4022,19.449,19.3754,19.4289,498100.0
2009-01-07 10:50:00,29.03,29.05,28.91,28.98,420200.0,19.4289,19.4423,19.3486,19.3955,420200.0
2009-01-07 10:55:00,28.99,29.03,28.93,29.0,364400.0,19.4022,19.4289,19.362,19.4089,364400.0
2009-01-07 11:00:00,29.0,29.08,28.99,29.03,628300.0,19.4089,19.4624,19.4022,19.4289,628300.0
2009-01-07 11:05:00,29.03,29.08,28.99,29.05,458900.0,19.4289,19.4624,19.4022,19.4423,458900.0
2009-01-07 11:10:00,29.05,29.05,28.93,28.95,497200.0,19.4423,19.4423,19.362,19.3754,497200.0
2009-01-07 11:15:00,28.96,28.98,28.92,28.93,214800.0,19.3821,19.3955,19.3553,19.362,214800.0
2009-01-07 11:20:00,28.93,28.97,28.9,28.92,326600.0,19.362,19.3888,19.3419,19.3553,326600.0
2009-01-07 11:25:00,28.93,28.95,28.91,28.94,229500.0,19.362,19.3754,19.3486,19.3687,229500.0
2009-01-07 11:30:00,28.94,29.0,28.92,28.97,294800.0,19.3687,19.4089,19.3553,19.3888,294800.0
2009-01-07 11:35:00,28.97,29.02,28.95,29.01,324300.0,19.3888,19.4223,19.3754,19.4156,324300.0
2009-01-07 11:40:00,29.02,29.08,28.99,29.06,279500.0,19.4223,19.4624,19.4022,19.449,279500.0
2009-01-07 11:45:00,29.06,29.1,29.01,29.1,340600.0,19.449,19.4758,19.4156,19.4758,340600.0
2009-01-07 11:50:00,29.1,29.1,29.02,29.08,259000.0,19.4758,19.4758,19.4223,19.4624,259000.0
2009-01-07 11:55:00,29.07,29.08,28.96,29.01,214700.0,19.4557,19.4624,19.3821,19.4156,214700.0
2009-01-07 12:00:00,29.0,29.08,29.0,29.02,367100.0,19.4089,19.4624,19.4089,19.4223,367100.0
2009-01-07 12:05:00,29.02,29.06,28.99,29.01,175300.0,19.4223,19.449,19.4022,19.4156,175300.0
2009-01-07 12:10:00,29.02,29.03,29.0,29.02,181000.0,19.4223,19.4289,19.4089,19.4223,181000.0
2009-01-07 12:15:00,29.03,29.04,28.98,29.0,166700.0,19.4289,19.4356,19.3955,19.4089,166700.0
2009-01-07 12:20:00,28.99,29.01,28.9,28.92,400600.0,19.4022,19.4156,19.3419,19.3553,400600.0
2009-01-07 12:25:00,28.93,28.96,28.92,28.92,134700.0,19.362,19.3821,19.3553,19.3553,134700.0
2009-01-07 12:30:00,28.93,28.97,28.92,28.95,74100.0,19.362,19.3888,19.3553,19.3754,74100.0
2009-01-07 12:35:00,28.96,29.05,28.95,29.0,190000.0,19.3821,19.4423,19.3754,19.4089,190000.0
2009-01-07 12:40:00,29.0,29.01,28.93,28.98,210500.0,19.4089,19.4156,19.362,19.3955,210500.0
2009-01-07 12:45:00,28.98,29.0,28.93,28.96,258300.0,19.3955,19.4089,19.362,19.3821,258300.0
2009-01-07 12:50:00,28.96,28.98,28.92,28.97,97000.0,19.3821,19.3955,19.3553,19.3888,97000.0
2009-01-07 12:55:00,28.97,28.97,28.84,28.87,351100.0,19.3888,19.3888,19.3018,19.3219,351100.0
2009-01-07 13:00:00,28.86,28.91,28.82,28.9,178200.0,19.3152,19.3486,19.2884,19.3419,178200.0
2009-01-07 13:05:00,28.9,28.94,28.86,28.9,197400.0,19.3419,19.3687,19.3152,19.3419,197400.0
2009-01-07 13:10:00,28.91,28.92,28.82,28.82,279100.0,19.3486,19.3553,19.2884,19.2884,279100.0
2009-01-07 13:15:00,28.83,28.89,28.81,28.87,233500.0,19.2951,19.3353,19.2817,19.3219,233500.0
2009-01-07 13:20:00,28.87,28.87,28.81,28.84,246200.0,19.3219,19.3219,19.2817,19.3018,246200.0
2009-01-07 13:25:00,28.83,28.95,28.83,28.92,267100.0,19.2951,19.3754,19.2951,19.3553,267100.0
2009-01-07 13:30:00,28.93,28.99,28.89,28.94,168100.0,19.362,19.4022,19.3353,19.3687,168100.0
2009-01-07 13:35:00,28.95,28.97,28.93,28.95,106600.0,19.3754,19.3888,19.362,19.3754,106600.0
2009-01-07 13:40:00,28.95,28.95,28.82,28.86,285000.0,19.3754,19.3754,19.2884,19.3152,285000.0
2009-01-07 13:45:00,28.86,28.88,28.81,28.83,208100.0,19.3152,19.3286,19.2817,19.2951,208100.0
2009-01-07 13:50:00,28.83,28.88,28.81,28.86,300200.0,19.2951,19.3286,19.2817,19.3152,300200.0
2009-01-07 13:55:00,28.86,28.87,28.81,28.83,298200.0,19.3152,19.3219,19.2817,19.2951,298200.0
2009-01-07 14:00:00,28.82,28.86,28.7,28.75,378300.0,19.2884,19.3152,19.2081,19.2416,378300.0
2009-01-07 14:05:00,28.75,28.77,28.7,28.76,297900.0,19.2416,19.2549,19.2081,19.2482,297900.0
2009-01-07 14:10:00,28.76,28.8,28.7,28.79,230000.0,19.2482,19.275,19.2081,19.2683,230000.0
2009-01-07 14:15:00,28.79,28.83,28.7,28.7,328000.0,19.2683,19.2951,19.2081,19.2081,328000.0
2009-01-07 14:20:00,28.7,28.83,28.7,28.78,387100.0,19.2081,19.2951,19.2081,19.2616,387100.0
2009-01-07 14:25:00,28.78,28.81,28.72,28.73,310500.0,19.2616,19.2817,19.2215,19.2282,310500.0
2009-01-07 14:30:00,28.74,28.74,28.55,28.59,688300.0,19.2349,19.2349,19.1077,19.1345,688300.0
2009-01-07 14:35:00,28.59,28.62,28.54,28.58,421900.0,19.1345,19.1545,19.101,19.1278,421900.0
2009-01-07 14:40:00,28.57,28.62,28.54,28.6,395900.0,19.1211,19.1545,19.101,19.1412,395900.0
2009-01-07 14:45:00,28.6,28.62,28.5,28.52,461300.0,19.1412,19.1545,19.0742,19.0876,461300.0
2009-01-07 14:50:00,28.52,28.58,28.0,28.58,1096100.0,19.0876,19.1278,18.7396,19.1278,1096100.0
2009-01-07 14:55:00,28.58,28.6,28.46,28.46,428000.0,19.1278,19.1412,19.0475,19.0475,428000.0
2009-01-07 15:00:00,28.46,28.46,28.26,28.3,660000.0,19.0475,19.0475,18.9136,18.9404,660000.0
2009-01-07 15:05:00,28.3,28.3,28.11,28.19,620300.0,18.9404,18.9404,18.8132,18.8668,620300.0
2009-01-07 15:10:00,28.2,28.36,28.19,28.27,657200.0,18.8735,18.9805,18.8668,18.9203,657200.0
2009-01-07 15:15:00,28.27,28.33,28.21,28.31,474000.0,18.9203,18.9605,18.8801,18.9471,474000.0
2009-01-07 15:20:00,28.31,28.48,28.31,28.45,515800.0,18.9471,19.0608,18.9471,19.0408,515800.0
2009-01-07 15:25:00,28.44,28.45,28.34,28.37,434700.0,19.0341,19.0408,18.9672,18.9872,434700.0
2009-01-07 15:30:00,28.38,28.54,28.38,28.44,570200.0,18.9939,19.101,18.9939,19.0341,570200.0
2009-01-07 15:35:00,28.44,28.52,28.16,28.16,925500.0,19.0341,19.0876,18.8467,18.8467,925500.0
2009-01-07 15:40:00,28.16,28.29,28.1,28.25,963100.0,18.8467,18.9337,18.8065,18.9069,963100.0
2009-01-07 15:45:00,28.25,28.25,28.04,28.04,972300.0,18.9069,18.9069,18.7664,18.7664,972300.0
2009-01-07 15:50:00,28.03,28.11,28.0,28.03,1693300.0,18.7597,18.8132,18.7396,18.7597,1693300.0
2009-01-07 15:55:00,28.03,28.15,28.0,28.12,2406100.0,18.7597,18.84,18.7396,18.8199,2406100.0
2009-01-08 09:30:00,27.87,27.95,27.45,27.5,1319900.0,18.6526,18.7061,18.3715,18.405,1319900.0
2009-01-08 09:35:00,27.5,27.95,27.47,27.74,1241400.0,18.405,18.7061,18.3849,18.5656,1241400.0
2009-01-08 09:40:00,27.74,27.84,27.65,27.81,1030200.0,18.5656,18.6325,18.5054,18.6124,1030200.0
2009-01-08 09:45:00,27.8,27.88,27.63,27.63,850500.0,18.6057,18.6593,18.492,18.492,850500.0
2009-01-08 09:50:00,27.64,27.7,27.5,27.68,840600.0,18.4987,18.5388,18.405,18.5254,840600.0
2009-01-08 09:55:00,27.68,27.75,27.57,27.65,766300.0,18.5254,18.5723,18.4518,18.5054,766300.0
2009-01-08 10:00:00,27.64,27.71,27.56,27.68,1273600.0,18.4987,18.5455,18.4451,18.5254,1273600.0
2009-01-08 10:05:00,27.67,27.68,27.5,27.66,610900.0,18.5187,18.5254,18.405,18.512,610900.0
2009-01-08 10:10:00,27.66,27.66,27.53,27.6,453300.0,18.512,18.512,18.425,18.4719,453300.0
2009-01-08 10:15:00,27.6,27.62,27.42,27.47,697200.0,18.4719,18.4853,18.3514,18.3849,697200.0
2009-01-08 10:20:00,27.46,27.6,27.46,27.6,619300.0,18.3782,18.4719,18.3782,18.4719,619300.0
2009-01-08 10:25:00,27.59,27.7,27.51,27.69,567300.0,18.4652,18.5388,18.4117,18.5321,567300.0
2009-01-08 10:30:00,27.68,27.71,27.59,27.65,454800.0,18.5254,18.5455,18.4652,18.5054,454800.0
2009-01-08 10:35:00,27.65,27.79,27.64,27.7,617200.0,18.5054,18.5991,18.4987,18.5388,617200.0
2009-01-08 10:40:00,27.7,27.74,27.64,27.68,1158500.0,18.5388,18.5656,18.4987,18.5254,1158500.0
2009-01-08 10:45:00,27.69,27.75,27.67,27.75,947000.0,18.5321,18.5723,18.5187,18.5723,947000.0
2009-01-08 10:50:00,27.75,27.88,27.74,27.78,603600.0,18.5723,18.6593,18.5656,18.5924,603600.0
2009-01-08 10:55:00,27.78,27.83,27.66,27.7,389700.0,18.5924,18.6258,18.512,18.5388,389700.0
2009-01-08 11:00:00,27.69,27.8,27.67,27.77,291400.0,18.5321,18.6057,18.5187,18.5857,291400.0
2009-01-08 11:05:00,27.77,27.83,27.64,27.65,532500.0,18.5857,18.6258,18.4987,18.5054,532500.0
2009-01-08 11:10:00,27.65,27.69,27.59,27.61,382000.0,18.5054,18.5321,18.4652,18.4786,382000.0
2009-01-08 11:15:00,27.6,27.72,27.6,27.63,345100.0,18.4719,18.5522,18.4719,18.492,345100.0
2009-01-08 11:20:00,27.63,27.65,27.53,27.56,400600.0,18.492,18.5054,18.425,18.4451,400600.0
2009-01-08 11:25:00,27.56,27.57,27.27,27.27,878300.0,18.4451,18.4518,18.251,18.251,878300.0
2009-01-08 11:30:00,27.28,27.37,27.24,27.25,620800.0,18.2577,18.318,18.231,18.2376,620800.0
2009-01-08 11:35:00,27.26,27.27,27.12,27.24,917400.0,18.2443,18.251,18.1506,18.231,917400.0
2009-01-08 11:40:00,27.24,27.28,27.21,27.26,337500.0,18.231,18.2577,18.2109,18.2443,337500.0
2009-01-08 11:45:00,27.26,27.27,27.16,27.26,267000.0,18.2443,18.251,18.1774,18.2443,267000.0
2009-01-08 11:50:00,27.25,27.26,27.08,27.09,617700.0,18.2376,18.2443,18.1239,18.1306,617700.0
2009-01-08 11:55:00,27.1,27.17,27.06,27.14,452900.0,18.1373,18.1841,18.1105,18.164,452900.0
2009-01-08 12:00:00,27.14,27.15,27.04,27.08,328200.0,18.164,18.1707,18.0971,18.1239,328200.0
2009-01-08 12:05:00,27.09,27.15,27.08,27.14,297700.0,18.1306,18.1707,18.1239,18.164,297700.0
2009-01-08 12:10:00,27.14,27.15,27.08,27.1,329200.0,18.164,18.1707,18.1239,18.1373,329200.0
2009-01-08 12:15:00,27.1,27.14,26.96,27.0,740000.0,18.1373,18.164,18.0436,18.0703,740000.0
2009-01-08 12:20:00,26.99,27.0,26.93,26.94,600800.0,18.0636,18.0703,18.0235,18.0302,600800.0
2009-01-08 12:25:00,26.94,27.04,26.94,27.03,340200.0,18.0302,18.0971,18.0302,18.0904,340200.0
2009-01-08 12:30:00,27.04,27.07,27.01,27.02,388800.0,18.0971,18.1172,18.077,18.0837,388800.0
2009-01-08 12:35:00,27.03,27.03,26.99,27.0,200500.0,18.0904,18.0904,18.0636,18.0703,200500.0
2009-01-08 12:40:00,27.0,27.04,26.94,27.04,505900.0,18.0703,18.0971,18.0302,18.0971,505900.0
2009-01-08 12:45:00,27.03,27.08,27.0,27.0,374700.0,18.0904,18.1239,18.0703,18.0703,374700.0
2009-01-08 12:50:00,27.01,27.08,27.0,27.06,454000.0,18.077,18.1239,18.0703,18.1105,454000.0
2009-01-08 12:55:00,27.05,27.07,26.98,27.0,425200.0,18.1038,18.1172,18.0569,18.0703,425200.0
2009-01-08 13:00:00,27.0,27.02,26.9,26.91,473700.0,18.0703,18.0837,18.0034,18.0101,473700.0
2009-01-08 13:05:00,26.91,26.99,26.91,26.96,153100.0,18.0101,18.0636,18.0101,18.0436,153100.0
2009-01-08 13:10:00,26.96,26.97,26.9,26.92,214400.0,18.0436,18.0502,18.0034,18.0168,214400.0
2009-01-08 13:15:00,26.92,26.96,26.87,26.89,354800.0,18.0168,18.0436,17.9833,17.9967,354800.0
2009-01-08 13:20:00,26.89,27.02,26.89,26.95,369900.0,17.9967,18.0837,17.9967,18.0369,369900.0
2009-01-08 13:25:00,26.95,26.95,26.88,26.93,390300.0,18.0369,18.0369,17.99,18.0235,390300.0
2009-01-08 13:30:00,26.93,27.0,26.9,26.99,228400.0,18.0235,18.0703,18.0034,18.0636,228400.0
2009-01-08 13:35:00,26.98,27.04,26.97,26.99,284700.0,18.0569,18.0971,18.0502,18.0636,284700.0
2009-01-08 13:40:00,26.99,27.01,26.96,27.0,199600.0,18.0636,18.077,18.0436,18.0703,199600.0
2009-01-08 13:45:00,27.0,27.06,26.97,26.98,477000.0,18.0703,18.1105,18.0502,18.0569,477000.0
2009-01-08 13:50:00,26.97,27.01,26.91,27.0,284400.0,18.0502,18.077,18.0101,18.0703,284400.0
2009-01-08 13:55:00,27.0,27.06,26.97,27.05,402700.0,18.0703,18.1105,18.0502,18.1038,402700.0
2009-01-08 14:00:00,27.05,27.05,26.99,27.02,269200.0,18.1038,18.1038,18.0636,18.0837,269200.0
2009-01-08 14:05:00,27.02,27.26,27.02,27.18,621800.0,18.0837,18.2443,18.0837,18.1908,621800.0
2009-01-08 14:10:00,27.18,27.18,27.1,27.13,417100.0,18.1908,18.1908,18.1373,18.1573,417100.0
2009-01-08 14:15:00,27.13,27.22,27.1,27.12,438100.0,18.1573,18.2176,18.1373,18.1506,438100.0
2009-01-08 14:20:00,27.12,27.15,27.04,27.06,378600.0,18.1506,18.1707,18.0971,18.1105,378600.0
2009-01-08 14:25:00,27.06,27.13,27.02,27.03,302000.0,18.1105,18.1573,18.0837,18.0904,302000.0
2009-01-08 14:30:00,27.02,27.05,26.97,27.02,356100.0,18.0837,18.1038,18.0502,18.0837,356100.0
2009-01-08 14:35:00,27.03,27.12,26.99,27.05,260500.0,18.0904,18.1506,18.0636,18.1038,260500.0
2009-01-08 14:40:00,27.04,27.16,27.0,27.15,339800.0,18.0971,18.1774,18.0703,18.1707,339800.0
2009-01-08 14:45:00,27.15,27.28,27.15,27.24,698000.0,18.1707,18.2577,18.1707,18.231,698000.0
2009-01-08 14:50:00,27.23,27.42,27.23,27.42,839000.0,18.2243,18.3514,18.2243,18.3514,839000.0
2009-01-08 14:55:00,27.41,27.44,27.32,27.42,496400.0,18.3447,18.3648,18.2845,18.3514,496400.0
2009-01-08 15:00:00,27.42,27.56,27.42,27.45,866800.0,18.3514,18.4451,18.3514,18.3715,866800.0
2009-01-08 15:05:00,27.45,27.48,27.37,27.4,614000.0,18.3715,18.3916,18.318,18.338,614000.0
2009-01-08 15:10:00,27.4,27.4,27.0,27.04,1235400.0,18.338,18.338,18.0703,18.0971,1235400.0
2009-01-08 15:15:00,27.04,27.1,26.94,26.97,1069300.0,18.0971,18.1373,18.0302,18.0502,1069300.0
2009-01-08 15:20:00,26.97,27.03,26.86,26.99,1392400.0,18.0502,18.0904,17.9766,18.0636,1392400.0
2009-01-08 15:25:00,27.0,27.01,26.86,26.91,1008600.0,18.0703,18.077,17.9766,18.0101,1008600.0
2009-01-08 15:30:00,26.92,27.02,26.86,27.0,912200.0,18.0168,18.0837,17.9766,18.0703,912200.0
2009-01-08 15:35:00,27.0,27.02,26.9,26.97,881300.0,18.0703,18.0837,18.0034,18.0502,881300.0
2009-01-08 15:40:00,26.97,27.26,26.96,27.25,1360200.0,18.0502,18.2443,18.0436,18.2376,1360200.0
2009-01-08 15:45:00,27.26,27.26,27.09,27.19,1190400.0,18.2443,18.2443,18.1306,18.1975,1190400.0
2009-01-08 15:50:00,27.19,27.21,27.04,27.14,1312500.0,18.1975,18.2109,18.0971,18.164,1312500.0
2009-01-08 15:55:00,27.14,27.35,27.13,27.3,2542800.0,18.164,18.3046,18.1573,18.2711,2542800.0
2009-01-09 09:30:00,27.52,27.55,27.03,27.15,881700.0,18.4183,18.4384,18.0904,18.1707,881700.0
2009-01-09 09:35:00,27.15,27.19,26.72,26.79,876000.0,18.1707,18.1975,17.8829,17.9298,876000.0
2009-01-09 09:40:00,26.79,26.84,26.55,26.68,968100.0,17.9298,17.9632,17.7692,17.8562,968100.0
2009-01-09 09:45:00,26.67,26.67,26.53,26.55,705800.0,17.8495,17.8495,17.7558,17.7692,705800.0
2009-01-09 09:50:00,26.56,26.78,26.55,26.68,585700.0,17.7758,17.9231,17.7692,17.8562,585700.0
2009-01-09 09:55:00,26.67,26.78,26.58,26.75,546100.0,17.8495,17.9231,17.7892,17.903,546100.0
2009-01-09 10:00:00,26.75,26.85,26.63,26.74,554600.0,17.903,17.9699,17.8227,17.8963,554600.0
2009-01-09 10:05:00,26.73,26.81,26.65,26.81,470800.0,17.8896,17.9432,17.8361,17.9432,470800.0
2009-01-09 10:10:00,26.81,26.84,26.75,26.8,477100.0,17.9432,17.9632,17.903,17.9365,477100.0
2009-01-09 10:15:00,26.8,26.82,26.67,26.68,444800.0,17.9365,17.9499,17.8495,17.8562,444800.0
2009-01-09 10:20:00,26.68,26.82,26.67,26.79,379500.0,17.8562,17.9499,17.8495,17.9298,379500.0
2009-01-09 10:25:00,26.79,26.82,26.61,26.64,467000.0,17.9298,17.9499,17.8093,17.8294,467000.0
2009-01-09 10:30:00,26.64,26.64,26.54,26.58,630900.0,17.8294,17.8294,17.7625,17.7892,630900.0
2009-01-09 10:35:00,26.59,26.62,26.53,26.57,564400.0,17.7959,17.816,17.7558,17.7825,564400.0
2009-01-09 10:40:00,26.57,26.57,26.47,26.47,856600.0,17.7825,17.7825,17.7156,17.7156,856600.0
2009-01-09 10:45:00,26.48,26.53,26.45,26.5,567400.0,17.7223,17.7558,17.7022,17.7357,567400.0
2009-01-09 10:50:00,26.5,26.52,26.45,26.48,354200.0,17.7357,17.7491,17.7022,17.7223,354200.0
2009-01-09 10:55:00,26.48,26.5,26.4,26.4,473600.0,17.7223,17.7357,17.6688,17.6688,473600.0
2009-01-09 11:00:00,26.4,26.41,26.29,26.32,651200.0,17.6688,17.6755,17.5951,17.6152,651200.0
2009-01-09 11:05:00,26.33,26.46,26.33,26.44,232600.0,17.6219,17.7089,17.6219,17.6955,232600.0
2009-01-09 11:10:00,26.43,26.45,26.33,26.36,305700.0,17.6888,17.7022,17.6219,17.642,305700.0
2009-01-09 11:15:00,26.37,26.41,26.35,26.41,228200.0,17.6487,17.6755,17.6353,17.6755,228200.0
2009-01-09 11:20:00,26.41,26.59,26.4,26.58,707900.0,17.6755,17.7959,17.6688,17.7892,707900.0
2009-01-09 11:25:00,26.59,26.6,26.48,26.49,431100.0,17.7959,17.8026,17.7223,17.729,431100.0
2009-01-09 11:30:00,26.49,26.53,26.47,26.48,205700.0,17.729,17.7558,17.7156,17.7223,205700.0
2009-01-09 11:35:00,26.49,26.53,26.46,26.49,307200.0,17.729,17.7558,17.7089,17.729,307200.0
2009-01-09 11:40:00,26.49,26.5,26.37,26.38,326100.0,17.729,17.7357,17.6487,17.6554,326100.0
2009-01-09 11:45:00,26.38,26.46,26.37,26.4,288500.0,17.6554,17.7089,17.6487,17.6688,288500.0
2009-01-09 11:50:00,26.41,26.42,26.33,26.34,421700.0,17.6755,17.6822,17.6219,17.6286,421700.0
2009-01-09 11:55:00,26.34,26.41,26.34,26.4,208500.0,17.6286,17.6755,17.6286,17.6688,208500.0
2009-01-09 12:00:00,26.4,26.42,26.37,26.37,196100.0,17.6688,17.6822,17.6487,17.6487,196100.0
2009-01-09 12:05:00,26.38,26.47,26.38,26.45,535800.0,17.6554,17.7156,17.6554,17.7022,535800.0
2009-01-09 12:10:00,26.45,26.45,26.36,26.38,327400.0,17.7022,17.7022,17.642,17.6554,327400.0
2009-01-09 12:15:00,26.38,26.39,26.35,26.36,282800.0,17.6554,17.6621,17.6353,17.642,282800.0
2009-01-09 12:20:00,26.36,26.37,26.3,26.34,251400.0,17.642,17.6487,17.6018,17.6286,251400.0
2009-01-09 12:25:00,26.34,26.39,26.33,26.33,150000.0,17.6286,17.6621,17.6219,17.6219,150000.0
2009-01-09 12:30:00,26.32,26.41,26.32,26.41,225700.0,17.6152,17.6755,17.6152,17.6755,225700.0
2009-01-09 12:35:00,26.41,26.5,26.4,26.49,356400.0,17.6755,17.7357,17.6688,17.729,356400.0
2009-01-09 12:40:00,26.49,26.5,26.4,26.46,250800.0,17.729,17.7357,17.6688,17.7089,250800.0
2009-01-09 12:45:00,26.47,26.57,26.45,26.54,360100.0,17.7156,17.7825,17.7022,17.7625,360100.0
2009-01-09 12:50:00,26.54,26.64,26.53,26.6,393300.0,17.7625,17.8294,17.7558,17.8026,393300.0
2009-01-09 12:55:00,26.6,26.64,26.55,26.55,164900.0,17.8026,17.8294,17.7692,17.7692,164900.0
2009-01-09 13:00:00,26.55,26.66,26.55,26.63,542900.0,17.7692,17.8428,17.7692,17.8227,542900.0
2009-01-09 13:05:00,26.62,26.65,26.48,26.55,453900.0,17.816,17.8361,17.7223,17.7692,453900.0
2009-01-09 13:10:00,26.55,26.57,26.42,26.47,414500.0,17.7692,17.7825,17.6822,17.7156,414500.0
2009-01-09 13:15:00,26.47,26.47,26.39,26.4,412800.0,17.7156,17.7156,17.6621,17.6688,412800.0
2009-01-09 13:20:00,26.41,26.46,26.38,26.46,250400.0,17.6755,17.7089,17.6554,17.7089,250400.0
2009-01-09 13:25:00,26.46,26.48,26.45,26.48,122400.0,17.7089,17.7223,17.7022,17.7223,122400.0
2009-01-09 13:30:00,26.48,26.49,26.41,26.46,234300.0,17.7223,17.729,17.6755,17.7089,234300.0
2009-01-09 13:35:00,26.46,26.55,26.46,26.51,277400.0,17.7089,17.7692,17.7089,17.7424,277400.0
2009-01-09 13:40:00,26.51,26.57,26.46,26.48,369100.0,17.7424,17.7825,17.7089,17.7223,369100.0
2009-01-09 13:45:00,26.47,26.55,26.47,26.55,117500.0,17.7156,17.7692,17.7156,17.7692,117500.0
2009-01-09 13:50:00,26.55,26.55,26.44,26.45,192200.0,17.7692,17.7692,17.6955,17.7022,192200.0
2009-01-09 13:55:00,26.45,26.48,26.42,26.44,194400.0,17.7022,17.7223,17.6822,17.6955,194400.0
2009-01-09 14:00:00,26.45,26.57,26.44,26.53,256300.0,17.7022,17.7825,17.6955,17.7558,256300.0
2009-01-09 14:05:00,26.53,26.6,26.51,26.54,234500.0,17.7558,17.8026,17.7424,17.7625,234500.0
2009-01-09 14:10:00,26.53,26.53,26.48,26.53,149600.0,17.7558,17.7558,17.7223,17.7558,149600.0
2009-01-09 14:15:00,26.53,26.63,26.5,26.61,466100.0,17.7558,17.8227,17.7357,17.8093,466100.0
2009-01-09 14:20:00,26.61,26.67,26.61,26.64,384200.0,17.8093,17.8495,17.8093,17.8294,384200.0
2009-01-09 14:25:00,26.63,26.72,26.48,26.6,642000.0,17.8227,17.8829,17.7223,17.8026,642000.0
2009-01-09 14:30:00,26.59,26.67,26.59,26.65,371500.0,17.7959,17.8495,17.7959,17.8361,371500.0
2009-01-09 14:35:00,26.65,26.7,26.59,26.6,557900.0,17.8361,17.8695,17.7959,17.8026,557900.0
2009-01-09 14:40:00,26.61,26.64,26.54,26.62,294500.0,17.8093,17.8294,17.7625,17.816,294500.0
2009-01-09 14:45:00,26.63,26.7,26.59,26.59,275500.0,17.8227,17.8695,17.7959,17.7959,275500.0
2009-01-09 14:50:00,26.59,26.67,26.59,26.65,243000.0,17.7959,17.8495,17.7959,17.8361,243000.0
2009-01-09 14:55:00,26.66,26.69,26.62,26.68,224300.0,17.8428,17.8629,17.816,17.8562,224300.0
2009-01-09 15:00:00,26.69,26.71,26.61,26.66,292200.0,17.8629,17.8762,17.8093,17.8428,292200.0
2009-01-09 15:05:00,26.67,26.69,26.51,26.51,811800.0,17.8495,17.8629,17.7424,17.7424,811800.0
2009-01-09 15:10:00,26.5,26.53,26.43,26.43,551000.0,17.7357,17.7558,17.6888,17.6888,551000.0
2009-01-09 15:15:00,26.43,26.49,26.4,26.42,715700.0,17.6888,17.729,17.6688,17.6822,715700.0
2009-01-09 15:20:00,26.43,26.43,26.36,26.37,512200.0,17.6888,17.6888,17.642,17.6487,512200.0
2009-01-09 15:25:00,26.37,26.38,26.2,26.25,1379400.0,17.6487,17.6554,17.5349,17.5684,1379400.0
2009-01-09 15:30:00,26.25,26.29,26.19,26.24,974300.0,17.5684,17.5951,17.5282,17.5617,974300.0
2009-01-09 15:35:00,26.25,26.35,26.22,26.32,814000.0,17.5684,17.6353,17.5483,17.6152,814000.0
2009-01-09 15:40:00,26.32,26.32,26.15,26.22,1313200.0,17.6152,17.6152,17.5014,17.5483,1313200.0
2009-01-09 15:45:00,26.22,26.23,26.03,26.03,862700.0,17.5483,17.555,17.4211,17.4211,862700.0
2009-01-09 15:50:00,26.04,26.12,25.94,26.02,1645100.0,17.4278,17.4814,17.3609,17.4144,1645100.0
2009-01-09 15:55:00,26.02,26.02,25.81,25.97,2865100.0,17.4144,17.4144,17.2739,17.381,2865100.0
2009-01-12 09:30:00,25.88,26.15,25.4,25.43,1200500.0,17.3207,17.5014,16.9995,17.0196,1200500.0
2009-01-12 09:35:00,25.42,25.5,25.14,25.24,1156100.0,17.0129,17.0664,16.8255,16.8924,1156100.0
2009-01-12 09:40:00,25.25,25.35,25.02,25.1,974800.0,16.8991,16.966,16.7452,16.7987,974800.0
2009-01-12 09:45:00,25.1,25.14,25.01,25.12,778500.0,16.7987,16.8255,16.7385,16.8121,778500.0
2009-01-12 09:50:00,25.12,25.15,24.91,25.03,1509000.0,16.8121,16.8322,16.6716,16.7519,1509000.0
2009-01-12 09:55:00,25.02,25.14,24.99,25.06,899900.0,16.7452,16.8255,16.7251,16.7719,899900.0
2009-01-12 10:00:00,25.06,25.07,24.82,24.87,1217200.0,16.7719,16.7786,16.6113,16.6448,1217200.0
2009-01-12 10:05:00,24.87,24.98,24.77,24.88,1063700.0,16.6448,16.7184,16.5779,16.6515,1063700.0
2009-01-12 10:10:00,24.88,24.99,24.82,24.95,915700.0,16.6515,16.7251,16.6113,16.6983,915700.0
2009-01-12 10:15:00,24.94,25.04,24.93,25.0,840400.0,16.6916,16.7586,16.6849,16.7318,840400.0
2009-01-12 10:20:00,25.0,25.08,24.94,25.06,837700.0,16.7318,16.7853,16.6916,16.7719,837700.0
2009-01-12 10:25:00,25.07,25.32,24.99,25.32,1186700.0,16.7786,16.946,16.7251,16.946,1186700.0
2009-01-12 10:30:00,25.32,25.42,25.3,25.39,1198500.0,16.946,17.0129,16.9326,16.9928,1198500.0
2009-01-12 10:35:00,25.39,25.49,25.37,25.43,726800.0,16.9928,17.0597,16.9794,17.0196,726800.0
2009-01-12 10:40:00,25.43,25.46,25.37,25.39,540200.0,17.0196,17.0396,16.9794,16.9928,540200.0
2009-01-12 10:45:00,25.39,25.45,25.3,25.35,448400.0,16.9928,17.033,16.9326,16.966,448400.0
2009-01-12 10:50:00,25.35,25.46,25.34,25.41,399500.0,16.966,17.0396,16.9593,17.0062,399500.0
2009-01-12 10:55:00,25.4,25.46,25.38,25.41,581900.0,16.9995,17.0396,16.9861,17.0062,581900.0
2009-01-12 11:00:00,25.42,25.46,25.35,25.37,477600.0,17.0129,17.0396,16.966,16.9794,477600.0
2009-01-12 11:05:00,25.36,25.44,25.32,25.42,724500.0,16.9727,17.0263,16.946,17.0129,724500.0
2009-01-12 11:10:00,25.42,25.48,25.41,25.42,428800.0,17.0129,17.053,17.0062,17.0129,428800.0
2009-01-12 11:15:00,25.43,25.44,25.35,25.4,476200.0,17.0196,17.0263,16.966,16.9995,476200.0
2009-01-12 11:20:00,25.39,25.55,25.34,25.55,714900.0,16.9928,17.0999,16.9593,17.0999,714900.0
2009-01-12 11:25:00,25.55,25.57,25.38,25.41,704000.0,17.0999,17.1133,16.9861,17.0062,704000.0
2009-01-12 11:30:00,25.42,25.44,25.28,25.28,505500.0,17.0129,17.0263,16.9192,16.9192,505500.0
2009-01-12 11:35:00,25.29,25.35,25.2,25.34,665300.0,16.9259,16.966,16.8656,16.9593,665300.0
2009-01-12 11:40:00,25.34,25.42,25.32,25.34,392900.0,16.9593,17.0129,16.946,16.9593,392900.0
2009-01-12 11:45:00,25.34,25.34,25.2,25.21,491900.0,16.9593,16.9593,16.8656,16.8723,491900.0
2009-01-12 11:50:00,25.21,25.27,25.18,25.26,388100.0,16.8723,16.9125,16.8523,16.9058,388100.0
2009-01-12 11:55:00,25.26,25.26,25.15,25.16,309600.0,16.9058,16.9058,16.8322,16.8389,309600.0
2009-01-12 12:00:00,25.16,25.19,25.02,25.17,691200.0,16.8389,16.8589,16.7452,16.8456,691200.0
2009-01-12 12:05:00,25.17,25.2,25.13,25.15,295700.0,16.8456,16.8656,16.8188,16.8322,295700.0
2009-01-12 12:10:00,25.15,25.23,25.11,25.18,342100.0,16.8322,16.8857,16.8054,16.8523,342100.0
2009-01-12 12:15:00,25.18,25.21,25.16,25.21,279900.0,16.8523,16.8723,16.8389,16.8723,279900.0
2009-01-12 12:20:00,25.21,25.23,25.15,25.16,339000.0,16.8723,16.8857,16.8322,16.8389,339000.0
2009-01-12 12:25:00,25.17,25.2,25.15,25.15,240100.0,16.8456,16.8656,16.8322,16.8322,240100.0
2009-01-12 12:30:00,25.14,25.22,25.14,25.2,237100.0,16.8255,16.879,16.8255,16.8656,237100.0
2009-01-12 12:35:00,25.2,25.24,25.17,25.22,235000.0,16.8656,16.8924,16.8456,16.879,235000.0
2009-01-12 12:40:00,25.21,25.22,25.15,25.15,229200.0,16.8723,16.879,16.8322,16.8322,229200.0
2009-01-12 12:45:00,25.15,25.2,25.14,25.15,385000.0,16.8322,16.8656,16.8255,16.8322,385000.0
2009-01-12 12:50:00,25.15,25.22,25.14,25.15,337500.0,16.8322,16.879,16.8255,16.8322,337500.0
2009-01-12 12:55:00,25.15,25.39,25.08,25.13,584900.0,16.8322,16.9928,16.7853,16.8188,584900.0
2009-01-12 13:00:00,25.13,25.18,25.11,25.18,204700.0,16.8188,16.8523,16.8054,16.8523,204700.0
2009-01-12 13:05:00,25.18,25.2,25.16,25.18,512800.0,16.8523,16.8656,16.8389,16.8523,512800.0
2009-01-12 13:10:00,25.18,25.23,25.17,25.21,542800.0,16.8523,16.8857,16.8456,16.8723,542800.0
2009-01-12 13:15:00,25.21,25.22,25.17,25.2,349000.0,16.8723,16.879,16.8456,16.8656,349000.0
2009-01-12 13:20:00,25.2,25.23,25.15,25.18,419600.0,16.8656,16.8857,16.8322,16.8523,419600.0
2009-01-12 13:25:00,25.18,25.22,25.17,25.19,141300.0,16.8523,16.879,16.8456,16.8589,141300.0
2009-01-12 13:30:00,25.19,25.22,25.13,25.17,381400.0,16.8589,16.879,16.8188,16.8456,381400.0
2009-01-12 13:35:00,25.18,25.21,25.08,25.11,357800.0,16.8523,16.8723,16.7853,16.8054,357800.0
2009-01-12 13:40:00,25.11,25.15,25.07,25.11,466200.0,16.8054,16.8322,16.7786,16.8054,466200.0
2009-01-12 13:45:00,25.11,25.38,25.0,25.23,1959100.0,16.8054,16.9861,16.7318,16.8857,1959100.0
2009-01-12 13:50:00,25.23,25.26,25.0,25.13,1696200.0,16.8857,16.9058,16.7318,16.8188,1696200.0
2009-01-12 13:55:00,25.14,25.15,25.0,25.12,699400.0,16.8255,16.8322,16.7318,16.8121,699400.0
2009-01-12 14:00:00,25.11,25.12,25.05,25.06,516700.0,16.8054,16.8121,16.7652,16.7719,516700.0
2009-01-12 14:05:00,25.06,25.08,24.95,24.99,479700.0,16.7719,16.7853,16.6983,16.7251,479700.0
2009-01-12 14:10:00,24.98,25.01,24.93,24.95,511400.0,16.7184,16.7385,16.6849,16.6983,511400.0
2009-01-12 14:15:00,24.95,24.98,24.86,24.9,710200.0,16.6983,16.7184,16.6381,16.6649,710200.0
2009-01-12 14:20:00,24.9,24.91,24.77,24.82,768100.0,16.6649,16.6716,16.5779,16.6113,768100.0
2009-01-12 14:25:00,24.81,24.86,24.75,24.75,651600.0,16.6046,16.6381,16.5645,16.5645,651600.0
2009-01-12 14:30:00,24.76,24.79,24.68,24.75,594000.0,16.5712,16.5912,16.5176,16.5645,594000.0
2009-01-12 14:35:00,24.75,24.88,24.72,24.81,344800.0,16.5645,16.6515,16.5444,16.6046,344800.0
2009-01-12 14:40:00,24.81,24.82,24.73,24.75,246600.0,16.6046,16.6113,16.5511,16.5645,246600.0
2009-01-12 14:45:00,24.75,24.79,24.67,24.75,617200.0,16.5645,16.5912,16.5109,16.5645,617200.0
2009-01-12 14:50:00,24.74,24.76,24.66,24.72,451500.0,16.5578,16.5712,16.5042,16.5444,451500.0
2009-01-12 14:55:00,24.72,24.86,24.7,24.75,667000.0,16.5444,16.6381,16.531,16.5645,667000.0
2009-01-12 15:00:00,24.75,24.84,24.72,24.8,385900.0,16.5645,16.6247,16.5444,16.5979,385900.0
2009-01-12 15:05:00,24.8,24.84,24.61,24.68,528300.0,16.5979,16.6247,16.4708,16.5176,528300.0
2009-01-12 15:10:00,24.68,24.68,24.57,24.65,870100.0,16.5176,16.5176,16.444,16.4975,870100.0
2009-01-12 15:15:00,24.65,24.77,24.62,24.69,712800.0,16.4975,16.5779,16.4775,16.5243,712800.0
2009-01-12 15:20:00,24.69,24.83,24.64,24.79,724400.0,16.5243,16.618,16.4908,16.5912,724400.0
2009-01-12 15:25:00,24.79,24.85,24.75,24.8,473700.0,16.5912,16.6314,16.5645,16.5979,473700.0
2009-01-12 15:30:00,24.8,24.81,24.54,24.54,1057100.0,16.5979,16.6046,16.4239,16.4239,1057100.0
2009-01-12 15:35:00,24.54,24.73,24.5,24.63,1146800.0,16.4239,16.5511,16.3971,16.4842,1146800.0
2009-01-12 15:40:00,24.62,24.75,24.59,24.75,1143900.0,16.4775,16.5645,16.4574,16.5645,1143900.0
2009-01-12 15:45:00,24.75,24.9,24.67,24.87,1207300.0,16.5645,16.6649,16.5109,16.6448,1207300.0
2009-01-12 15:50:00,24.87,24.95,24.81,24.82,1549300.0,16.6448,16.6983,16.6046,16.6113,1549300.0
2009-01-12 15:55:00,24.83,24.93,24.78,24.9,2173600.0,16.618,16.6849,16.5845,16.6649,2173600.0
2009-01-13 09:30:00,25.21,25.25,24.57,24.65,1746600.0,16.8723,16.8991,16.444,16.4975,1746600.0
2009-01-13 09:35:00,24.65,25.4,24.64,25.21,2065700.0,16.4975,16.9995,16.4908,16.8723,2065700.0
2009-01-13 09:40:00,25.21,25.31,25.13,25.27,1306000.0,16.8723,16.9393,16.8188,16.9125,1306000.0
2009-01-13 09:45:00,25.27,25.4,25.22,25.29,1268700.0,16.9125,16.9995,16.879,16.9259,1268700.0
2009-01-13 09:50:00,25.29,25.37,25.1,25.15,1301200.0,16.9259,16.9794,16.7987,16.8322,1301200.0
2009-01-13 09:55:00,25.15,25.3,25.14,25.17,898600.0,16.8322,16.9326,16.8255,16.8456,898600.0
2009-01-13 10:00:00,25.17,25.33,25.15,25.27,910000.0,16.8456,16.9526,16.8322,16.9125,910000.0
2009-01-13 10:05:00,25.26,25.44,25.21,25.26,1295700.0,16.9058,17.0263,16.8723,16.9058,1295700.0
2009-01-13 10:10:00,25.25,25.3,25.13,25.24,1195400.0,16.8991,16.9326,16.8188,16.8924,1195400.0
2009-01-13 10:15:00,25.24,25.4,25.22,25.25,871300.0,16.8924,16.9995,16.879,16.8991,871300.0
2009-01-13 10:20:00,25.23,25.25,25.12,25.2,586500.0,16.8857,16.8991,16.8121,16.8656,586500.0
2009-01-13 10:25:00,25.2,25.32,25.2,25.27,646800.0,16.8656,16.946,16.8656,16.9125,646800.0
2009-01-13 10:30:00,25.27,25.31,25.24,25.28,592900.0,16.9125,16.9393,16.8924,16.9192,592900.0
2009-01-13 10:35:00,25.28,25.41,25.24,25.27,966000.0,16.9192,17.0062,16.8924,16.9125,966000.0
2009-01-13 10:40:00,25.27,25.49,25.26,25.41,952700.0,16.9125,17.0597,16.9058,17.0062,952700.0
2009-01-13 10:45:00,25.41,25.56,25.38,25.46,1241700.0,17.0062,17.1066,16.9861,17.0396,1241700.0
2009-01-13 10:50:00,25.46,25.81,25.43,25.77,1492000.0,17.0396,17.2739,17.0196,17.2471,1492000.0
2009-01-13 10:55:00,25.77,26.16,25.49,25.9,1928200.0,17.2471,17.5081,17.0597,17.3341,1928200.0
2009-01-13 11:00:00,25.9,25.91,25.76,25.87,759100.0,17.3341,17.3408,17.2404,17.3141,759100.0
2009-01-13 11:05:00,25.86,26.15,25.83,26.13,1318900.0,17.3074,17.5014,17.2873,17.4881,1318900.0
2009-01-13 11:10:00,26.13,26.14,25.99,26.04,752700.0,17.4881,17.4948,17.3944,17.4278,752700.0
2009-01-13 11:15:00,26.04,26.04,25.88,25.93,619100.0,17.4278,17.4278,17.3207,17.3542,619100.0
2009-01-13 11:20:00,25.92,25.96,25.77,25.85,607300.0,17.3475,17.3743,17.2471,17.3007,607300.0
2009-01-13 11:25:00,25.87,26.13,25.86,25.93,790700.0,17.3141,17.4881,17.3074,17.3542,790700.0
2009-01-13 11:30:00,25.92,26.15,25.91,26.05,602700.0,17.3475,17.5014,17.3408,17.4345,602700.0
2009-01-13 11:35:00,26.04,26.18,25.99,26.02,963400.0,17.4278,17.5215,17.3944,17.4144,963400.0
2009-01-13 11:40:00,26.04,26.24,26.0,26.07,1047700.0,17.4278,17.5617,17.4011,17.4479,1047700.0
2009-01-13 11:45:00,26.07,26.09,25.95,26.06,752000.0,17.4479,17.4613,17.3676,17.4412,752000.0
2009-01-13 11:50:00,26.05,26.15,26.02,26.07,422200.0,17.4345,17.5014,17.4144,17.4479,422200.0
2009-01-13 11:55:00,26.07,26.15,26.02,26.06,846400.0,17.4479,17.5014,17.4144,17.4412,846400.0
2009-01-13 12:00:00,26.06,26.13,26.05,26.09,503800.0,17.4412,17.4881,17.4345,17.4613,503800.0
2009-01-13 12:05:00,26.1,26.1,26.01,26.05,620100.0,17.468,17.468,17.4077,17.4345,620100.0
2009-01-13 12:10:00,26.05,26.09,26.01,26.07,406900.0,17.4345,17.4613,17.4077,17.4479,406900.0
2009-01-13 12:15:00,26.08,26.08,26.03,26.05,518900.0,17.4546,17.4546,17.4211,17.4345,518900.0
2009-01-13 12:20:00,26.04,26.1,25.99,26.02,497000.0,17.4278,17.468,17.3944,17.4144,497000.0
2009-01-13 12:25:00,26.03,26.13,26.02,26.11,409200.0,17.4211,17.4881,17.4144,17.4747,409200.0
2009-01-13 12:30:00,26.11,26.25,26.07,26.22,705400.0,17.4747,17.5684,17.4479,17.5483,705400.0
2009-01-13 12:35:00,26.22,26.33,26.19,26.29,1121600.0,17.5483,17.6219,17.5282,17.5951,1121600.0
2009-01-13 12:40:00,26.29,26.29,26.19,26.21,747400.0,17.5951,17.5951,17.5282,17.5416,747400.0
2009-01-13 12:45:00,26.2,26.23,26.17,26.22,403500.0,17.5349,17.555,17.5148,17.5483,403500.0
2009-01-13 12:50:00,26.22,26.32,26.21,26.28,521000.0,17.5483,17.6152,17.5416,17.5885,521000.0
2009-01-13 12:55:00,26.28,26.3,26.21,26.21,451400.0,17.5885,17.6018,17.5416,17.5416,451400.0
2009-01-13 13:00:00,26.22,26.23,26.08,26.13,572400.0,17.5483,17.555,17.4546,17.4881,572400.0
2009-01-13 13:05:00,26.13,26.3,26.09,26.28,709300.0,17.4881,17.6018,17.4613,17.5885,709300.0
2009-01-13 13:10:00,26.28,26.37,26.26,26.3,438800.0,17.5885,17.6487,17.5751,17.6018,438800.0
2009-01-13 13:15:00,26.3,26.32,26.19,26.19,446900.0,17.6018,17.6152,17.5282,17.5282,446900.0
2009-01-13 13:20:00,26.19,26.2,26.01,26.09,577100.0,17.5282,17.5349,17.4077,17.4613,577100.0
2009-01-13 13:25:00,26.09,26.14,25.97,26.1,815100.0,17.4613,17.4948,17.381,17.468,815100.0
2009-01-13 13:30:00,26.1,26.1,25.84,25.91,778200.0,17.468,17.468,17.294,17.3408,778200.0
2009-01-13 13:35:00,25.91,25.95,25.86,25.89,637000.0,17.3408,17.3676,17.3074,17.3274,637000.0
2009-01-13 13:40:00,25.9,25.92,25.63,25.69,942600.0,17.3341,17.3475,17.1534,17.1936,942600.0
2009-01-13 13:45:00,25.69,25.8,25.6,25.63,790500.0,17.1936,17.2672,17.1333,17.1534,790500.0
2009-01-13 13:50:00,25.64,25.77,25.6,25.72,525800.0,17.1601,17.2471,17.1333,17.2137,525800.0
2009-01-13 13:55:00,25.73,25.73,25.56,25.66,374700.0,17.2204,17.2204,17.1066,17.1735,374700.0
2009-01-13 14:00:00,25.65,25.78,25.62,25.75,455700.0,17.1668,17.2538,17.1467,17.2337,455700.0
2009-01-13 14:05:00,25.74,25.94,25.74,25.81,732600.0,17.227,17.3609,17.227,17.2739,732600.0
2009-01-13 14:10:00,25.8,26.05,25.8,25.95,695700.0,17.2672,17.4345,17.2672,17.3676,695700.0
2009-01-13 14:15:00,25.94,26.07,25.89,26.02,358900.0,17.3609,17.4479,17.3274,17.4144,358900.0
2009-01-13 14:20:00,26.02,26.04,25.91,25.95,487400.0,17.4144,17.4278,17.3408,17.3676,487400.0
2009-01-13 14:25:00,25.94,25.98,25.82,25.85,555200.0,17.3609,17.3877,17.2806,17.3007,555200.0
2009-01-13 14:30:00,25.86,26.15,25.85,26.06,651700.0,17.3074,17.5014,17.3007,17.4412,651700.0
2009-01-13 14:35:00,26.07,26.28,26.04,26.26,627900.0,17.4479,17.5885,17.4278,17.5751,627900.0
2009-01-13 14:40:00,26.26,26.33,26.21,26.3,883600.0,17.5751,17.6219,17.5416,17.6018,883600.0
2009-01-13 14:45:00,26.3,26.59,26.27,26.35,1310200.0,17.6018,17.7959,17.5818,17.6353,1310200.0
2009-01-13 14:50:00,26.35,26.42,26.24,26.27,887800.0,17.6353,17.6822,17.5617,17.5818,887800.0
2009-01-13 14:55:00,26.27,26.37,26.18,26.18,729700.0,17.5818,17.6487,17.5215,17.5215,729700.0
2009-01-13 15:00:00,26.18,26.23,26.08,26.09,783500.0,17.5215,17.555,17.4546,17.4613,783500.0
2009-01-13 15:05:00,26.1,26.11,25.93,25.97,1315900.0,17.468,17.4747,17.3542,17.381,1315900.0
2009-01-13 15:10:00,25.96,26.11,25.92,26.05,690300.0,17.3743,17.4747,17.3475,17.4345,690300.0
2009-01-13 15:15:00,26.07,26.31,26.05,26.17,928300.0,17.4479,17.6085,17.4345,17.5148,928300.0
2009-01-13 15:20:00,26.16,26.41,26.1,26.37,886000.0,17.5081,17.6755,17.468,17.6487,886000.0
2009-01-13 15:25:00,26.37,26.43,26.24,26.39,807100.0,17.6487,17.6888,17.5617,17.6621,807100.0
2009-01-13 15:30:00,26.4,26.43,24.27,26.3,873900.0,17.6688,17.6888,16.2432,17.6018,873900.0
2009-01-13 15:35:00,26.3,26.45,26.22,26.39,1312200.0,17.6018,17.7022,17.5483,17.6621,1312200.0
2009-01-13 15:40:00,26.39,26.56,26.33,26.56,1532800.0,17.6621,17.7758,17.6219,17.7758,1532800.0
2009-01-13 15:45:00,26.55,26.56,26.31,26.54,1378600.0,17.7692,17.7758,17.6085,17.7625,1378600.0
2009-01-13 15:50:00,26.53,26.56,26.26,26.32,1538300.0,17.7558,17.7758,17.5751,17.6152,1538300.0
2009-01-13 15:55:00,26.31,26.35,26.26,26.35,2893400.0,17.6085,17.6353,17.5751,17.6353,2893400.0
2009-01-14 09:30:00,25.59,25.64,25.01,25.18,2668100.0,17.1267,17.1601,16.7385,16.8523,2668100.0
2009-01-14 09:35:00,25.18,25.24,24.76,24.97,1695200.0,16.8523,16.8924,16.5712,16.7117,1695200.0
2009-01-14 09:40:00,24.97,25.45,24.96,25.12,1548800.0,16.7117,17.033,16.705,16.8121,1548800.0
2009-01-14 09:45:00,25.12,25.25,25.03,25.19,1044700.0,16.8121,16.8991,16.7519,16.8589,1044700.0
2009-01-14 09:50:00,25.2,25.3,25.04,25.16,960400.0,16.8656,16.9326,16.7586,16.8389,960400.0
2009-01-14 09:55:00,25.17,25.26,25.1,25.12,750600.0,16.8456,16.9058,16.7987,16.8121,750600.0
2009-01-14 10:00:00,25.11,25.27,24.98,25.16,828600.0,16.8054,16.9125,16.7184,16.8389,828600.0
2009-01-14 10:05:00,25.15,25.27,25.06,25.08,658100.0,16.8322,16.9125,16.7719,16.7853,658100.0
2009-01-14 10:10:00,25.07,25.14,24.97,25.0,1080200.0,16.7786,16.8255,16.7117,16.7318,1080200.0
2009-01-14 10:15:00,25.0,25.26,24.98,25.11,1372900.0,16.7318,16.9058,16.7184,16.8054,1372900.0
2009-01-14 10:20:00,25.1,25.32,25.09,25.23,980000.0,16.7987,16.946,16.792,16.8857,980000.0
2009-01-14 10:25:00,25.23,25.28,25.1,25.13,838800.0,16.8857,16.9192,16.7987,16.8188,838800.0
2009-01-14 10:30:00,25.12,25.17,25.05,25.1,541500.0,16.8121,16.8456,16.7652,16.7987,541500.0
2009-01-14 10:35:00,25.1,25.16,25.01,25.1,691000.0,16.7987,16.8389,16.7385,16.7987,691000.0
2009-01-14 10:40:00,25.1,25.11,24.9,24.94,901800.0,16.7987,16.8054,16.6649,16.6916,901800.0
2009-01-14 10:45:00,24.94,25.12,24.83,25.08,760000.0,16.6916,16.8121,16.618,16.7853,760000.0
2009-01-14 10:50:00,25.08,25.11,24.96,25.02,733200.0,16.7853,16.8054,16.705,16.7452,733200.0
2009-01-14 10:55:00,25.01,25.23,24.99,25.15,966900.0,16.7385,16.8857,16.7251,16.8322,966900.0
2009-01-14 11:00:00,25.16,25.25,25.09,25.1,644400.0,16.8389,16.8991,16.792,16.7987,644400.0
2009-01-14 11:05:00,25.11,25.19,25.03,25.07,430500.0,16.8054,16.8589,16.7519,16.7786,430500.0
2009-01-14 11:10:00,25.07,25.08,24.9,24.93,679900.0,16.7786,16.7853,16.6649,16.6849,679900.0
2009-01-14 11:15:00,24.93,25.07,24.88,25.06,420600.0,16.6849,16.7786,16.6515,16.7719,420600.0
2009-01-14 11:20:00,25.05,25.1,24.97,25.04,392500.0,16.7652,16.7987,16.7117,16.7586,392500.0
2009-01-14 11:25:00,25.01,25.1,25.01,25.09,427100.0,16.7385,16.7987,16.7385,16.792,427100.0
2009-01-14 11:30:00,25.08,25.35,25.08,25.31,1594300.0,16.7853,16.966,16.7853,16.9393,1594300.0
2009-01-14 11:35:00,25.32,25.42,25.19,25.24,924400.0,16.946,17.0129,16.8589,16.8924,924400.0
2009-01-14 11:40:00,25.23,25.39,25.0,25.29,819300.0,16.8857,16.9928,16.7318,16.9259,819300.0
2009-01-14 11:45:00,25.29,25.32,25.23,25.27,389100.0,16.9259,16.946,16.8857,16.9125,389100.0
2009-01-14 11:50:00,25.27,25.38,25.25,25.35,528900.0,16.9125,16.9861,16.8991,16.966,528900.0
2009-01-14 11:55:00,25.35,25.48,25.29,25.43,916600.0,16.966,17.053,16.9259,17.0196,916600.0
2009-01-14 12:00:00,25.43,25.43,25.25,25.33,855100.0,17.0196,17.0196,16.8991,16.9526,855100.0
2009-01-14 12:05:00,25.33,25.52,25.27,25.49,869700.0,16.9526,17.0798,16.9125,17.0597,869700.0
2009-01-14 12:10:00,25.49,25.53,25.37,25.41,651500.0,17.0597,17.0865,16.9794,17.0062,651500.0
2009-01-14 12:15:00,25.4,25.41,25.27,25.33,431300.0,16.9995,17.0062,16.9125,16.9526,431300.0
2009-01-14 12:20:00,25.33,25.37,25.22,25.25,349800.0,16.9526,16.9794,16.879,16.8991,349800.0
2009-01-14 12:25:00,25.25,25.37,25.24,25.36,401600.0,16.8991,16.9794,16.8924,16.9727,401600.0
2009-01-14 12:30:00,25.35,25.4,25.31,25.33,257400.0,16.966,16.9995,16.9393,16.9526,257400.0
2009-01-14 12:35:00,25.33,25.34,25.25,25.3,239500.0,16.9526,16.9593,16.8991,16.9326,239500.0
2009-01-14 12:40:00,25.3,25.34,25.23,25.26,627900.0,16.9326,16.9593,16.8857,16.9058,627900.0
2009-01-14 12:45:00,25.26,25.4,25.25,25.33,430600.0,16.9058,16.9995,16.8991,16.9526,430600.0
2009-01-14 12:50:00,25.33,25.41,25.31,25.38,405300.0,16.9526,17.0062,16.9393,16.9861,405300.0
2009-01-14 12:55:00,25.39,25.44,25.33,25.39,568000.0,16.9928,17.0263,16.9526,16.9928,568000.0
2009-01-14 13:00:00,25.39,25.5,25.37,25.44,501300.0,16.9928,17.0664,16.9794,17.0263,501300.0
2009-01-14 13:05:00,25.45,25.45,25.38,25.39,265900.0,17.033,17.033,16.9861,16.9928,265900.0
2009-01-14 13:10:00,25.39,25.39,25.31,25.33,360900.0,16.9928,16.9928,16.9393,16.9526,360900.0
2009-01-14 13:15:00,25.33,25.38,25.28,25.36,578700.0,16.9526,16.9861,16.9192,16.9727,578700.0
2009-01-14 13:20:00,25.36,25.4,25.27,25.29,331600.0,16.9727,16.9995,16.9125,16.9259,331600.0
2009-01-14 13:25:00,25.29,25.33,25.22,25.25,467300.0,16.9259,16.9526,16.879,16.8991,467300.0
2009-01-14 13:30:00,25.27,25.46,25.26,25.45,625800.0,16.9125,17.0396,16.9058,17.033,625800.0
2009-01-14 13:35:00,25.45,25.47,25.39,25.41,458200.0,17.033,17.0463,16.9928,17.0062,458200.0
2009-01-14 13:40:00,25.42,25.47,25.41,25.44,294200.0,17.0129,17.0463,17.0062,17.0263,294200.0
2009-01-14 13:45:00,25.43,25.49,25.39,25.39,893700.0,17.0196,17.0597,16.9928,16.9928,893700.0
2009-01-14 13:50:00,25.4,25.45,25.34,25.42,555400.0,16.9995,17.033,16.9593,17.0129,555400.0
2009-01-14 13:55:00,25.42,25.43,25.24,25.42,590100.0,17.0129,17.0196,16.8924,17.0129,590100.0
2009-01-14 14:00:00,25.42,25.43,25.31,25.38,649000.0,17.0129,17.0196,16.9393,16.9861,649000.0
2009-01-14 14:05:00,25.37,25.52,25.34,25.52,620600.0,16.9794,17.0798,16.9593,17.0798,620600.0
2009-01-14 14:10:00,25.51,25.67,25.49,25.64,1208400.0,17.0731,17.1802,17.0597,17.1601,1208400.0
2009-01-14 14:15:00,25.64,25.76,25.62,25.69,1175700.0,17.1601,17.2404,17.1467,17.1936,1175700.0
2009-01-14 14:20:00,25.69,25.71,25.55,25.58,544200.0,17.1936,17.207,17.0999,17.12,544200.0
2009-01-14 14:25:00,25.58,25.7,25.54,25.7,585800.0,17.12,17.2003,17.0932,17.2003,585800.0
2009-01-14 14:30:00,25.69,26.05,25.69,25.88,1286900.0,17.1936,17.4345,17.1936,17.3207,1286900.0
2009-01-14 14:35:00,25.89,26.04,25.84,25.91,768100.0,17.3274,17.4278,17.294,17.3408,768100.0
2009-01-14 14:40:00,25.91,26.05,25.81,26.01,937000.0,17.3408,17.4345,17.2739,17.4077,937000.0
2009-01-14 14:45:00,26.03,26.28,26.01,26.16,1377100.0,17.4211,17.5885,17.4077,17.5081,1377100.0
2009-01-14 14:50:00,26.15,26.25,25.83,25.92,1340000.0,17.5014,17.5684,17.2873,17.3475,1340000.0
2009-01-14 14:55:00,25.92,26.04,25.86,25.91,715400.0,17.3475,17.4278,17.3074,17.3408,715400.0
2009-01-14 15:00:00,25.92,25.96,25.74,25.79,941500.0,17.3475,17.3743,17.227,17.2605,941500.0
2009-01-14 15:05:00,25.79,25.92,25.72,25.88,885000.0,17.2605,17.3475,17.2137,17.3207,885000.0
2009-01-14 15:10:00,25.88,25.89,25.71,25.76,725300.0,17.3207,17.3274,17.207,17.2404,725300.0
2009-01-14 15:15:00,25.76,25.82,25.5,25.78,1048100.0,17.2404,17.2806,17.0664,17.2538,1048100.0
2009-01-14 15:20:00,25.78,26.01,25.73,25.99,898400.0,17.2538,17.4077,17.2204,17.3944,898400.0
2009-01-14 15:25:00,26.0,26.04,25.82,25.92,921100.0,17.4011,17.4278,17.2806,17.3475,921100.0
2009-01-14 15:30:00,25.92,26.06,25.84,25.88,1134200.0,17.3475,17.4412,17.294,17.3207,1134200.0
2009-01-14 15:35:00,25.88,25.89,25.52,25.55,1202700.0,17.3207,17.3274,17.0798,17.0999,1202700.0
2009-01-14 15:40:00,25.56,25.71,25.43,25.71,1524600.0,17.1066,17.207,17.0196,17.207,1524600.0
2009-01-14 15:45:00,25.71,25.89,25.55,25.88,1477200.0,17.207,17.3274,17.0999,17.3207,1477200.0
2009-01-14 15:50:00,25.88,26.18,25.81,25.81,2956100.0,17.3207,17.5215,17.2739,17.2739,2956100.0
2009-01-14 15:55:00,25.81,25.98,25.77,25.92,3746800.0,17.2739,17.3877,17.2471,17.3475,3746800.0
2009-01-15 09:30:00,26.54,26.91,26.32,26.81,3507700.0,17.7625,18.0101,17.6152,17.9432,3507700.0
2009-01-15 09:35:00,26.81,27.05,26.52,26.87,4249500.0,17.9432,18.1038,17.7491,17.9833,4249500.0
2009-01-15 09:40:00,26.87,26.88,26.26,26.48,2692800.0,17.9833,17.99,17.5751,17.7223,2692800.0
2009-01-15 09:45:00,26.5,26.5,25.82,26.37,2960800.0,17.7357,17.7357,17.2806,17.6487,2960800.0
2009-01-15 09:50:00,26.38,26.51,26.1,26.49,1994400.0,17.6554,17.7424,17.468,17.729,1994400.0
2009-01-15 09:55:00,26.49,26.99,26.47,26.89,2450600.0,17.729,18.0636,17.7156,17.9967,2450600.0
2009-01-15 10:00:00,26.89,27.0,26.38,26.62,2177800.0,17.9967,18.0703,17.6554,17.816,2177800.0
2009-01-15 10:05:00,26.62,26.63,25.95,26.06,3275400.0,17.816,17.8227,17.3676,17.4412,3275400.0
2009-01-15 10:10:00,26.06,26.18,25.48,25.68,3343700.0,17.4412,17.5215,17.053,17.1869,3343700.0
2009-01-15 10:15:00,25.68,25.68,25.05,25.19,2988600.0,17.1869,17.1869,16.7652,16.8589,2988600.0
2009-01-15 10:20:00,25.2,25.42,25.0,25.0,2492200.0,16.8656,17.0129,16.7318,16.7318,2492200.0
2009-01-15 10:25:00,25.0,25.13,24.75,24.93,2379200.0,16.7318,16.8188,16.5645,16.6849,2379200.0
2009-01-15 10:30:00,24.93,25.19,24.9,25.16,2314100.0,16.6849,16.8589,16.6649,16.8389,2314100.0
2009-01-15 10:35:00,25.16,25.33,24.95,25.18,1766700.0,16.8389,16.9526,16.6983,16.8523,1766700.0
2009-01-15 10:40:00,25.18,25.69,25.18,25.59,2128700.0,16.8523,17.1936,16.8523,17.1267,2128700.0
2009-01-15 10:45:00,25.6,26.0,25.46,25.91,1959700.0,17.1333,17.4011,17.0396,17.3408,1959700.0
2009-01-15 10:50:00,25.9,26.13,25.79,25.97,2201700.0,17.3341,17.4881,17.2605,17.381,2201700.0
2009-01-15 10:55:00,25.97,26.1,25.86,25.9,1263100.0,17.381,17.468,17.3074,17.3341,1263100.0
2009-01-15 11:00:00,25.89,25.9,25.74,25.9,1319400.0,17.3274,17.3341,17.227,17.3341,1319400.0
2009-01-15 11:05:00,25.9,26.33,25.8,26.27,1833800.0,17.3341,17.6219,17.2672,17.5818,1833800.0
2009-01-15 11:10:00,26.27,26.3,25.98,26.01,916600.0,17.5818,17.6018,17.3877,17.4077,916600.0
2009-01-15 11:15:00,26.02,26.2,26.01,26.03,700300.0,17.4144,17.5349,17.4077,17.4211,700300.0
2009-01-15 11:20:00,26.04,26.14,25.91,26.14,750100.0,17.4278,17.4948,17.3408,17.4948,750100.0
2009-01-15 11:25:00,26.14,26.28,26.07,26.22,750700.0,17.4948,17.5885,17.4479,17.5483,750700.0
2009-01-15 11:30:00,26.22,26.33,26.1,26.18,910300.0,17.5483,17.6219,17.468,17.5215,910300.0
2009-01-15 11:35:00,26.18,26.18,25.97,26.14,814300.0,17.5215,17.5215,17.381,17.4948,814300.0
2009-01-15 11:40:00,26.13,26.14,25.86,25.9,860100.0,17.4881,17.4948,17.3074,17.3341,860100.0
2009-01-15 11:45:00,25.9,25.96,25.81,25.83,764300.0,17.3341,17.3743,17.2739,17.2873,764300.0
2009-01-15 11:50:00,25.83,26.27,25.81,26.24,757300.0,17.2873,17.5818,17.2739,17.5617,757300.0
2009-01-15 11:55:00,26.26,26.27,26.13,26.18,721900.0,17.5751,17.5818,17.4881,17.5215,721900.0
2009-01-15 12:00:00,26.18,26.19,25.98,26.02,571300.0,17.5215,17.5282,17.3877,17.4144,571300.0
2009-01-15 12:05:00,26.02,26.02,25.84,25.89,816800.0,17.4144,17.4144,17.294,17.3274,816800.0
2009-01-15 12:10:00,25.9,26.19,25.83,26.16,992300.0,17.3341,17.5282,17.2873,17.5081,992300.0
2009-01-15 12:15:00,26.16,26.16,25.96,26.03,578100.0,17.5081,17.5081,17.3743,17.4211,578100.0
2009-01-15 12:20:00,26.02,26.04,25.78,25.83,679300.0,17.4144,17.4278,17.2538,17.2873,679300.0
2009-01-15 12:25:00,25.83,25.91,25.77,25.85,1103100.0,17.2873,17.3408,17.2471,17.3007,1103100.0
2009-01-15 12:30:00,25.85,25.89,25.58,25.65,849100.0,17.3007,17.3274,17.12,17.1668,849100.0
2009-01-15 12:35:00,25.65,25.77,25.61,25.61,762600.0,17.1668,17.2471,17.14,17.14,762600.0
2009-01-15 12:40:00,25.61,25.7,25.44,25.66,999000.0,17.14,17.2003,17.0263,17.1735,999000.0
2009-01-15 12:45:00,25.66,25.79,25.61,25.77,731000.0,17.1735,17.2605,17.14,17.2471,731000.0
2009-01-15 12:50:00,25.76,25.84,25.71,25.78,668900.0,17.2404,17.294,17.207,17.2538,668900.0
2009-01-15 12:55:00,25.77,25.81,25.61,25.72,412700.0,17.2471,17.2739,17.14,17.2137,412700.0
2009-01-15 13:00:00,25.72,25.77,25.62,25.63,463600.0,17.2137,17.2471,17.1467,17.1534,463600.0
2009-01-15 13:05:00,25.64,25.72,25.63,25.71,490900.0,17.1601,17.2137,17.1534,17.207,490900.0
2009-01-15 13:10:00,25.71,25.84,25.7,25.78,783400.0,17.207,17.294,17.2003,17.2538,783400.0
2009-01-15 13:15:00,25.78,25.86,25.72,25.81,867900.0,17.2538,17.3074,17.2137,17.2739,867900.0
2009-01-15 13:20:00,25.79,25.85,25.6,25.63,533200.0,17.2605,17.3007,17.1333,17.1534,533200.0
2009-01-15 13:25:00,25.63,25.91,25.62,25.85,736300.0,17.1534,17.3408,17.1467,17.3007,736300.0
2009-01-15 13:30:00,25.85,25.92,25.73,25.75,1043400.0,17.3007,17.3475,17.2204,17.2337,1043400.0
2009-01-15 13:35:00,25.75,25.89,25.66,25.86,1165600.0,17.2337,17.3274,17.1735,17.3074,1165600.0
2009-01-15 13:40:00,25.87,25.95,25.77,25.86,1485900.0,17.3141,17.3676,17.2471,17.3074,1485900.0
2009-01-15 13:45:00,25.86,25.87,25.71,25.75,835200.0,17.3074,17.3141,17.207,17.2337,835200.0
2009-01-15 13:50:00,25.75,26.18,25.7,26.16,2154700.0,17.2337,17.5215,17.2003,17.5081,2154700.0
2009-01-15 13:55:00,26.17,26.3,25.89,26.24,1660900.0,17.5148,17.6018,17.3274,17.5617,1660900.0
2009-01-15 14:00:00,26.24,26.3,26.14,26.14,1999500.0,17.5617,17.6018,17.4948,17.4948,1999500.0
2009-01-15 14:05:00,26.14,26.28,26.05,26.14,1464000.0,17.4948,17.5885,17.4345,17.4948,1464000.0
2009-01-15 14:10:00,26.14,26.16,25.87,25.93,1113800.0,17.4948,17.5081,17.3141,17.3542,1113800.0
2009-01-15 14:15:00,25.93,26.11,25.91,25.99,815100.0,17.3542,17.4747,17.3408,17.3944,815100.0
2009-01-15 14:20:00,25.98,26.07,25.63,25.63,1688500.0,17.3877,17.4479,17.1534,17.1534,1688500.0
2009-01-15 14:25:00,25.64,25.85,25.52,25.77,1436100.0,17.1601,17.3007,17.0798,17.2471,1436100.0
2009-01-15 14:30:00,25.8,26.13,25.61,25.95,1340500.0,17.2672,17.4881,17.14,17.3676,1340500.0
2009-01-15 14:35:00,25.95,26.04,25.7,25.75,1921800.0,17.3676,17.4278,17.2003,17.2337,1921800.0
2009-01-15 14:40:00,25.75,26.24,25.67,25.74,1543500.0,17.2337,17.5617,17.1802,17.227,1543500.0
2009-01-15 14:45:00,25.74,26.04,25.72,25.78,1838500.0,17.227,17.4278,17.2137,17.2538,1838500.0
2009-01-15 14:50:00,25.79,25.84,25.62,25.67,1379600.0,17.2605,17.294,17.1467,17.1802,1379600.0
2009-01-15 14:55:00,25.67,25.84,25.63,25.73,822400.0,17.1802,17.294,17.1534,17.2204,822400.0
2009-01-15 15:00:00,25.73,25.81,25.7,25.72,712300.0,17.2204,17.2739,17.2003,17.2137,712300.0
2009-01-15 15:05:00,25.73,25.8,25.25,25.37,1132700.0,17.2204,17.2672,16.8991,16.9794,1132700.0
2009-01-15 15:10:00,25.38,25.42,25.1,25.3,1226700.0,16.9861,17.0129,16.7987,16.9326,1226700.0
2009-01-15 15:15:00,25.3,25.3,24.95,25.0,1999900.0,16.9326,16.9326,16.6983,16.7318,1999900.0
2009-01-15 15:20:00,24.99,25.3,24.79,24.85,2627500.0,16.7251,16.9326,16.5912,16.6314,2627500.0
2009-01-15 15:25:00,24.85,24.89,24.5,24.59,5687300.0,16.6314,16.6582,16.3971,16.4574,5687300.0
2009-01-15 15:30:00,24.58,24.6,23.76,24.16,3533300.0,16.4507,16.4641,15.9019,16.1696,3533300.0
2009-01-15 15:35:00,24.16,24.6,23.92,24.54,3939700.0,16.1696,16.4641,16.009,16.4239,3939700.0
2009-01-15 15:40:00,24.54,24.56,24.08,24.31,2472500.0,16.4239,16.4373,16.1161,16.27,2472500.0
2009-01-15 15:45:00,24.31,24.33,23.89,23.9,2632600.0,16.27,16.2834,15.9889,15.9956,2632600.0
2009-01-15 15:50:00,23.9,24.5,23.9,24.5,2979800.0,15.9956,16.3971,15.9956,16.3971,2979800.0
2009-01-15 15:55:00,24.5,24.6,24.29,24.51,3272400.0,16.3971,16.4641,16.2566,16.4038,3272400.0
2009-01-16 09:30:00,24.83,25.0,24.35,24.41,4749500.0,16.618,16.7318,16.2968,16.3369,4749500.0
2009-01-16 09:35:00,24.41,24.42,23.62,23.76,4062600.0,16.3369,16.3436,15.8082,15.9019,4062600.0
2009-01-16 09:40:00,23.76,23.84,22.87,23.19,4500300.0,15.9019,15.9554,15.3062,15.5204,4500300.0
2009-01-16 09:45:00,23.19,23.19,22.57,22.77,4238100.0,15.5204,15.5204,15.1055,15.2393,4238100.0
2009-01-16 09:50:00,22.77,23.12,22.6,22.66,3179600.0,15.2393,15.4736,15.1255,15.1657,3179600.0
2009-01-16 09:55:00,22.65,23.01,22.53,22.85,2499300.0,15.159,15.3999,15.0787,15.2929,2499300.0
2009-01-16 10:00:00,22.85,23.08,22.76,22.87,2172000.0,15.2929,15.4468,15.2326,15.3062,2172000.0
2009-01-16 10:05:00,22.87,23.06,22.85,22.95,1710300.0,15.3062,15.4334,15.2929,15.3598,1710300.0
2009-01-16 10:10:00,22.95,23.28,22.81,23.27,2126800.0,15.3598,15.5806,15.2661,15.5739,2126800.0
2009-01-16 10:15:00,23.27,23.28,22.88,23.03,1916200.0,15.5739,15.5806,15.3129,15.4133,1916200.0
2009-01-16 10:20:00,23.03,23.42,23.03,23.41,1527800.0,15.4133,15.6743,15.4133,15.6676,1527800.0
2009-01-16 10:25:00,23.4,23.63,23.36,23.6,2088100.0,15.661,15.8149,15.6342,15.7948,2088100.0
2009-01-16 10:30:00,23.6,23.76,23.41,23.76,2355500.0,15.7948,15.9019,15.6676,15.9019,2355500.0
2009-01-16 10:35:00,23.76,23.76,23.47,23.54,1997500.0,15.9019,15.9019,15.7078,15.7546,1997500.0
2009-01-16 10:40:00,23.55,23.55,23.21,23.29,1183300.0,15.7613,15.7613,15.5338,15.5873,1183300.0
2009-01-16 10:45:00,23.28,23.3,23.03,23.03,1384300.0,15.5806,15.594,15.4133,15.4133,1384300.0
2009-01-16 10:50:00,23.04,23.23,23.02,23.03,1335500.0,15.42,15.5472,15.4066,15.4133,1335500.0
2009-01-16 10:55:00,23.03,23.14,22.97,23.12,1521300.0,15.4133,15.4869,15.3732,15.4736,1521300.0
2009-01-16 11:00:00,23.12,23.15,23.05,23.06,1334000.0,15.4736,15.4936,15.4267,15.4334,1334000.0
2009-01-16 11:05:00,23.06,23.15,23.01,23.06,1924400.0,15.4334,15.4936,15.3999,15.4334,1924400.0
2009-01-16 11:10:00,23.07,23.08,22.96,22.99,1432300.0,15.4401,15.4468,15.3665,15.3865,1432300.0
2009-01-16 11:15:00,23.0,23.0,22.55,22.76,2456700.0,15.3932,15.3932,15.0921,15.2326,2456700.0
2009-01-16 11:20:00,22.76,22.87,22.69,22.75,1632300.0,15.2326,15.3062,15.1858,15.2259,1632300.0
2009-01-16 11:25:00,22.75,22.89,22.73,22.85,1671800.0,15.2259,15.3196,15.2125,15.2929,1671800.0
2009-01-16 11:30:00,22.85,22.86,22.45,22.45,1692900.0,15.2929,15.2995,15.0251,15.0251,1692900.0
2009-01-16 11:35:00,22.45,22.86,22.26,22.45,2325000.0,15.0251,15.2995,14.898,15.0251,2325000.0
2009-01-16 11:40:00,22.46,22.71,22.38,22.51,1344200.0,15.0318,15.1992,14.9783,15.0653,1344200.0
2009-01-16 11:45:00,22.52,22.56,22.4,22.49,1918000.0,15.072,15.0988,14.9917,15.0519,1918000.0
2009-01-16 11:50:00,22.49,22.52,22.43,22.44,1177900.0,15.0519,15.072,15.0118,15.0185,1177900.0
2009-01-16 11:55:00,22.43,22.45,22.2,22.27,1355600.0,15.0118,15.0251,14.8578,14.9047,1355600.0
2009-01-16 12:00:00,22.27,22.35,22.17,22.2,1168300.0,14.9047,14.9582,14.8377,14.8578,1168300.0
2009-01-16 12:05:00,22.2,22.2,21.9,21.91,2077500.0,14.8578,14.8578,14.657,14.6637,2077500.0
2009-01-16 12:10:00,21.9,22.02,21.74,21.92,1873000.0,14.657,14.7374,14.55,14.6704,1873000.0
2009-01-16 12:15:00,21.92,21.93,21.64,21.8,1646100.0,14.6704,14.6771,14.483,14.5901,1646100.0
2009-01-16 12:20:00,21.81,21.84,21.28,21.37,2710500.0,14.5968,14.6169,14.2421,14.3023,2710500.0
2009-01-16 12:25:00,21.37,21.37,20.53,20.66,4226400.0,14.3023,14.3023,13.7401,13.8271,4226400.0
2009-01-16 12:30:00,20.66,21.11,20.65,20.97,2576500.0,13.8271,14.1283,13.8205,14.0346,2576500.0
2009-01-16 12:35:00,20.97,21.4,20.9,21.34,2840200.0,14.0346,14.3224,13.9878,14.2823,2840200.0
2009-01-16 12:40:00,21.34,21.62,21.2,21.39,2529800.0,14.2823,14.4696,14.1886,14.3157,2529800.0
2009-01-16 12:45:00,21.39,21.39,21.12,21.35,1577200.0,14.3157,14.3157,14.135,14.2889,1577200.0
2009-01-16 12:50:00,21.36,21.93,21.34,21.89,3106500.0,14.2956,14.6771,14.2823,14.6504,3106500.0
2009-01-16 12:55:00,21.89,22.14,21.73,22.0,2316500.0,14.6504,14.8177,14.5433,14.724,2316500.0
2009-01-16 13:00:00,22.0,22.29,21.86,21.89,1680200.0,14.724,14.9181,14.6303,14.6504,1680200.0
2009-01-16 13:05:00,21.88,21.95,21.77,21.85,1413500.0,14.6437,14.6905,14.57,14.6236,1413500.0
2009-01-16 13:10:00,21.84,22.03,21.75,21.78,1355800.0,14.6169,14.744,14.5567,14.5767,1355800.0
2009-01-16 13:15:00,21.78,21.81,21.2,21.54,1443300.0,14.5767,14.5968,14.1886,14.4161,1443300.0
2009-01-16 13:20:00,21.53,21.63,21.33,21.57,948400.0,14.4094,14.4763,14.2756,14.4362,948400.0
2009-01-16 13:25:00,21.58,21.75,21.47,21.67,713900.0,14.4429,14.5567,14.3693,14.5031,713900.0
2009-01-16 13:30:00,21.67,21.87,21.54,21.71,969900.0,14.5031,14.637,14.4161,14.5299,969900.0
2009-01-16 13:35:00,21.71,22.09,21.69,22.0,1441900.0,14.5299,14.7842,14.5165,14.724,1441900.0
2009-01-16 13:40:00,21.99,22.08,21.86,21.91,1253400.0,14.7173,14.7775,14.6303,14.6637,1253400.0
2009-01-16 13:45:00,21.91,22.0,21.84,21.92,645000.0,14.6637,14.724,14.6169,14.6704,645000.0
2009-01-16 13:50:00,21.92,22.09,21.83,21.89,863200.0,14.6704,14.7842,14.6102,14.6504,863200.0
2009-01-16 13:55:00,21.9,22.17,21.88,22.11,1005200.0,14.657,14.8377,14.6437,14.7976,1005200.0
2009-01-16 14:00:00,22.12,22.19,21.99,22.13,1163000.0,14.8043,14.8511,14.7173,14.811,1163000.0
2009-01-16 14:05:00,22.13,22.46,22.07,22.36,1463800.0,14.811,15.0318,14.7708,14.9649,1463800.0
2009-01-16 14:10:00,22.36,22.46,22.3,22.4,1106700.0,14.9649,15.0318,14.9248,14.9917,1106700.0
2009-01-16 14:15:00,22.4,22.48,22.13,22.22,1218300.0,14.9917,15.0452,14.811,14.8712,1218300.0
2009-01-16 14:20:00,22.22,22.29,22.01,22.06,993300.0,14.8712,14.9181,14.7307,14.7641,993300.0
2009-01-16 14:25:00,22.07,22.19,22.07,22.16,803100.0,14.7708,14.8511,14.7708,14.8311,803100.0
2009-01-16 14:30:00,22.16,22.23,21.88,21.9,1582800.0,14.8311,14.8779,14.6437,14.657,1582800.0
2009-01-16 14:35:00,21.9,22.14,21.88,22.04,1117900.0,14.657,14.8177,14.6437,14.7507,1117900.0
2009-01-16 14:40:00,22.04,22.15,21.98,22.11,672000.0,14.7507,14.8244,14.7106,14.7976,672000.0
2009-01-16 14:45:00,22.12,22.15,22.0,22.02,637300.0,14.8043,14.8244,14.724,14.7374,637300.0
2009-01-16 14:50:00,22.0,22.35,22.0,22.29,943100.0,14.724,14.9582,14.724,14.9181,943100.0
2009-01-16 14:55:00,22.28,22.68,22.23,22.64,1631400.0,14.9114,15.1791,14.8779,15.1523,1631400.0
2009-01-16 15:00:00,22.67,22.67,22.4,22.44,1982100.0,15.1724,15.1724,14.9917,15.0185,1982100.0
2009-01-16 15:05:00,22.44,22.85,22.44,22.82,1638000.0,15.0185,15.2929,15.0185,15.2728,1638000.0
2009-01-16 15:10:00,22.81,23.25,22.81,23.1,2984900.0,15.2661,15.5606,15.2661,15.4602,2984900.0
2009-01-16 15:15:00,23.11,23.45,23.1,23.39,2358900.0,15.4669,15.6944,15.4602,15.6543,2358900.0
2009-01-16 15:20:00,23.4,23.5,23.2,23.29,2418100.0,15.661,15.7279,15.5271,15.5873,2418100.0
2009-01-16 15:25:00,23.29,23.42,22.56,22.61,3456200.0,15.5873,15.6743,15.0988,15.1322,3456200.0
2009-01-16 15:30:00,22.61,23.09,22.55,22.82,1975400.0,15.1322,15.4535,15.0921,15.2728,1975400.0
2009-01-16 15:35:00,22.82,22.92,22.57,22.69,1449900.0,15.2728,15.3397,15.1055,15.1858,1449900.0
2009-01-16 15:40:00,22.7,22.8,22.35,22.73,2167500.0,15.1925,15.2594,14.9582,15.2125,2167500.0
2009-01-16 15:45:00,22.74,22.98,22.63,22.77,1879800.0,15.2192,15.3799,15.1456,15.2393,1879800.0
2009-01-16 15:50:00,22.77,24.09,22.52,22.7,2041100.0,15.2393,16.1227,15.072,15.1925,2041100.0
2009-01-16 15:55:00,22.7,22.92,22.57,22.75,3253100.0,15.1925,15.3397,15.1055,15.2259,3253100.0
2009-01-20 09:30:00,20.93,21.27,20.52,20.81,3939700.0,14.0079,14.2354,13.7334,13.9275,3939700.0
2009-01-20 09:35:00,20.82,20.86,19.92,20.42,3808600.0,13.9342,13.961,13.3319,13.6665,3808600.0
2009-01-20 09:40:00,20.42,20.66,19.98,20.45,4168700.0,13.6665,13.8271,13.372,13.6866,4168700.0
2009-01-20 09:45:00,20.45,20.56,20.12,20.17,2799300.0,13.6866,13.7602,13.4657,13.4992,2799300.0
2009-01-20 09:50:00,20.17,20.43,19.94,20.08,2483700.0,13.4992,13.6732,13.3453,13.439,2483700.0
2009-01-20 09:55:00,20.08,20.18,19.95,20.02,2881100.0,13.439,13.5059,13.352,13.3988,2881100.0
2009-01-20 10:00:00,20.02,20.03,19.76,19.9,3289300.0,13.3988,13.4055,13.2248,13.3185,3289300.0
2009-01-20 10:05:00,19.9,20.35,19.89,20.29,2293200.0,13.3185,13.6197,13.3118,13.5795,2293200.0
2009-01-20 10:10:00,20.3,20.6,20.07,20.48,2381800.0,13.5862,13.787,13.4323,13.7067,2381800.0
2009-01-20 10:15:00,20.48,20.56,20.3,20.51,1578500.0,13.7067,13.7602,13.5862,13.7268,1578500.0
2009-01-20 10:20:00,20.51,20.65,20.41,20.52,1737300.0,13.7268,13.8205,13.6598,13.7334,1737300.0
2009-01-20 10:25:00,20.52,20.52,20.3,20.33,1152500.0,13.7334,13.7334,13.5862,13.6063,1152500.0
2009-01-20 10:30:00,20.32,20.5,20.03,20.03,1710500.0,13.5996,13.7201,13.4055,13.4055,1710500.0
2009-01-20 10:35:00,20.03,20.07,19.92,20.04,2238700.0,13.4055,13.4323,13.3319,13.4122,2238700.0
2009-01-20 10:40:00,20.04,20.05,19.98,20.02,1410300.0,13.4122,13.4189,13.372,13.3988,1410300.0
2009-01-20 10:45:00,20.01,20.14,19.98,20.1,1349100.0,13.3921,13.4791,13.372,13.4524,1349100.0
2009-01-20 10:50:00,20.09,20.14,20.02,20.14,861700.0,13.4457,13.4791,13.3988,13.4791,861700.0
2009-01-20 10:55:00,20.14,20.16,20.01,20.04,870800.0,13.4791,13.4925,13.3921,13.4122,870800.0
2009-01-20 11:00:00,20.04,20.11,20.01,20.05,1050900.0,13.4122,13.459,13.3921,13.4189,1050900.0
2009-01-20 11:05:00,20.06,20.29,20.02,20.22,1115900.0,13.4256,13.5795,13.3988,13.5327,1115900.0
2009-01-20 11:10:00,20.23,20.24,20.08,20.08,988400.0,13.5394,13.5461,13.439,13.439,988400.0
2009-01-20 11:15:00,20.07,20.1,19.95,20.02,1346700.0,13.4323,13.4524,13.352,13.3988,1346700.0
2009-01-20 11:20:00,20.02,20.04,19.9,19.98,1517000.0,13.3988,13.4122,13.3185,13.372,1517000.0
2009-01-20 11:25:00,19.98,20.12,19.95,19.98,1304800.0,13.372,13.4657,13.352,13.372,1304800.0
2009-01-20 11:30:00,19.97,20.1,19.97,20.08,1182200.0,13.3653,13.4524,13.3653,13.439,1182200.0
2009-01-20 11:35:00,20.08,20.3,20.08,20.27,1537500.0,13.439,13.5862,13.439,13.5661,1537500.0
2009-01-20 11:40:00,20.27,20.37,20.21,20.31,961600.0,13.5661,13.6331,13.526,13.5929,961600.0
2009-01-20 11:45:00,20.32,20.36,20.18,20.24,785900.0,13.5996,13.6264,13.5059,13.5461,785900.0
2009-01-20 11:50:00,20.23,20.25,20.15,20.16,814300.0,13.5394,13.5527,13.4858,13.4925,814300.0
2009-01-20 11:55:00,20.15,20.16,19.93,20.0,1201500.0,13.4858,13.4925,13.3386,13.3854,1201500.0
2009-01-20 12:00:00,20.01,20.11,20.01,20.03,781300.0,13.3921,13.459,13.3921,13.4055,781300.0
2009-01-20 12:05:00,20.02,20.05,19.76,19.76,1526700.0,13.3988,13.4189,13.2248,13.2248,1526700.0
2009-01-20 12:10:00,19.77,20.05,19.76,20.02,1048700.0,13.2315,13.4189,13.2248,13.3988,1048700.0
2009-01-20 12:15:00,20.02,20.06,19.92,19.97,808300.0,13.3988,13.4256,13.3319,13.3653,808300.0
2009-01-20 12:20:00,19.98,19.98,19.78,19.85,836100.0,13.372,13.372,13.2382,13.285,836100.0
2009-01-20 12:25:00,19.84,19.86,19.15,19.25,3682800.0,13.2783,13.2917,12.8165,12.8835,3682800.0
2009-01-20 12:30:00,19.27,19.49,19.16,19.32,1824200.0,12.8969,13.0441,12.8232,12.9303,1824200.0
2009-01-20 12:35:00,19.32,19.69,19.32,19.52,1577400.0,12.9303,13.178,12.9303,13.0642,1577400.0
2009-01-20 12:40:00,19.52,19.77,19.47,19.77,983100.0,13.0642,13.2315,13.0307,13.2315,983100.0
2009-01-20 12:45:00,19.77,19.85,19.61,19.66,940600.0,13.2315,13.285,13.1244,13.1579,940600.0
2009-01-20 12:50:00,19.66,19.78,19.5,19.62,901000.0,13.1579,13.2382,13.0508,13.1311,901000.0
2009-01-20 12:55:00,19.62,19.95,19.62,19.72,1707300.0,13.1311,13.352,13.1311,13.198,1707300.0
2009-01-20 13:00:00,19.72,19.81,19.53,19.77,1838900.0,13.198,13.2583,13.0709,13.2315,1838900.0
2009-01-20 13:05:00,19.77,19.83,19.62,19.62,864700.0,13.2315,13.2717,13.1311,13.1311,864700.0
2009-01-20 13:10:00,19.62,19.7,19.55,19.55,922200.0,13.1311,13.1846,13.0843,13.0843,922200.0
2009-01-20 13:15:00,19.55,19.66,19.46,19.63,836600.0,13.0843,13.1579,13.024,13.1378,836600.0
2009-01-20 13:20:00,19.63,19.85,19.62,19.83,691100.0,13.1378,13.285,13.1311,13.2717,691100.0
2009-01-20 13:25:00,19.83,19.92,19.73,19.82,653900.0,13.2717,13.3319,13.2047,13.265,653900.0
2009-01-20 13:30:00,19.82,19.9,19.6,19.63,1031500.0,13.265,13.3185,13.1177,13.1378,1031500.0
2009-01-20 13:35:00,19.62,19.85,19.62,19.82,579500.0,13.1311,13.285,13.1311,13.265,579500.0
2009-01-20 13:40:00,19.82,19.98,19.8,19.96,959600.0,13.265,13.372,13.2516,13.3587,959600.0
2009-01-20 13:45:00,19.96,19.97,19.65,19.65,836400.0,13.3587,13.3653,13.1512,13.1512,836400.0
2009-01-20 13:50:00,19.66,19.69,19.53,19.6,913400.0,13.1579,13.178,13.0709,13.1177,913400.0
2009-01-20 13:55:00,19.59,19.69,19.54,19.6,620300.0,13.111,13.178,13.0776,13.1177,620300.0
2009-01-20 14:00:00,19.6,19.66,19.48,19.65,957300.0,13.1177,13.1579,13.0374,13.1512,957300.0
2009-01-20 14:05:00,19.66,19.83,19.65,19.81,734800.0,13.1579,13.2717,13.1512,13.2583,734800.0
2009-01-20 14:10:00,19.8,19.83,19.49,19.56,940800.0,13.2516,13.2717,13.0441,13.0909,940800.0
2009-01-20 14:15:00,19.56,19.7,19.53,19.61,780600.0,13.0909,13.1846,13.0709,13.1244,780600.0
2009-01-20 14:20:00,19.6,19.6,19.4,19.52,1099200.0,13.1177,13.1177,12.9839,13.0642,1099200.0
2009-01-20 14:25:00,19.52,19.71,19.5,19.63,953700.0,13.0642,13.1913,13.0508,13.1378,953700.0
2009-01-20 14:30:00,19.63,19.67,19.5,19.63,836400.0,13.1378,13.1646,13.0508,13.1378,836400.0
2009-01-20 14:35:00,19.63,19.81,19.55,19.61,830600.0,13.1378,13.2583,13.0843,13.1244,830600.0
2009-01-20 14:40:00,19.61,19.62,19.35,19.42,1018900.0,13.1244,13.1311,12.9504,12.9973,1018900.0
2009-01-20 14:45:00,19.42,19.42,19.15,19.26,1603000.0,12.9973,12.9973,12.8165,12.8902,1603000.0
2009-01-20 14:50:00,19.26,19.37,19.25,19.31,961100.0,12.8902,12.9638,12.8835,12.9236,961100.0
2009-01-20 14:55:00,19.3,19.3,19.03,19.12,1709900.0,12.9169,12.9169,12.7362,12.7965,1709900.0
2009-01-20 15:00:00,19.11,19.18,18.82,18.93,2346900.0,12.7898,12.8366,12.5957,12.6693,2346900.0
2009-01-20 15:05:00,18.94,18.97,18.75,18.93,2053900.0,12.676,12.6961,12.5488,12.6693,2053900.0
2009-01-20 15:10:00,18.92,19.08,18.86,18.86,1210600.0,12.6626,12.7697,12.6225,12.6225,1210600.0
2009-01-20 15:15:00,18.86,18.97,18.35,18.45,2550000.0,12.6225,12.6961,12.2811,12.3481,2550000.0
2009-01-20 15:20:00,18.46,18.83,18.39,18.64,2482600.0,12.3547,12.6024,12.3079,12.4752,2482600.0
2009-01-20 15:25:00,18.64,18.88,18.56,18.56,2147500.0,12.4752,12.6358,12.4217,12.4217,2147500.0
2009-01-20 15:30:00,18.56,18.8,18.43,18.6,2279000.0,12.4217,12.5823,12.3347,12.4484,2279000.0
2009-01-20 15:35:00,18.6,18.76,18.49,18.6,2507100.0,12.4484,12.5555,12.3748,12.4484,2507100.0
2009-01-20 15:40:00,18.6,18.64,18.19,18.31,3614400.0,12.4484,12.4752,12.174,12.2544,3614400.0
2009-01-20 15:45:00,18.32,18.49,18.11,18.49,3401800.0,12.2611,12.3748,12.1205,12.3748,3401800.0
2009-01-20 15:50:00,18.49,18.57,18.11,18.12,4079400.0,12.3748,12.4284,12.1205,12.1272,4079400.0
2009-01-20 15:55:00,18.12,18.3,18.0,18.08,7178300.0,12.1272,12.2477,12.0469,12.1004,7178300.0
2009-01-21 09:30:00,19.29,20.21,19.03,19.79,4388900.0,12.9102,13.526,12.7362,13.2449,4388900.0
2009-01-21 09:35:00,19.78,19.85,19.53,19.63,2894700.0,13.2382,13.285,13.0709,13.1378,2894700.0
2009-01-21 09:40:00,19.64,19.77,19.44,19.54,2530700.0,13.1445,13.2315,13.0106,13.0776,2530700.0
2009-01-21 09:45:00,19.53,19.89,19.5,19.88,2274400.0,13.0709,13.3118,13.0508,13.3051,2274400.0
2009-01-21 09:50:00,19.88,20.11,19.79,20.04,2167800.0,13.3051,13.459,13.2449,13.4122,2167800.0
2009-01-21 09:55:00,20.03,20.08,19.83,20.05,2037500.0,13.4055,13.439,13.2717,13.4189,2037500.0
2009-01-21 10:00:00,20.05,20.29,19.9,20.21,2871300.0,13.4189,13.5795,13.3185,13.526,2871300.0
2009-01-21 10:05:00,20.21,20.33,19.72,19.86,2626200.0,13.526,13.6063,13.198,13.2917,2626200.0
2009-01-21 10:10:00,19.87,20.05,19.73,19.98,1878400.0,13.2984,13.4189,13.2047,13.372,1878400.0
2009-01-21 10:15:00,19.97,20.22,19.91,20.21,1481300.0,13.3653,13.5327,13.3252,13.526,1481300.0
2009-01-21 10:20:00,20.21,20.24,19.76,19.82,1499000.0,13.526,13.5461,13.2248,13.265,1499000.0
2009-01-21 10:25:00,19.81,20.0,19.77,19.9,1435000.0,13.2583,13.3854,13.2315,13.3185,1435000.0
2009-01-21 10:30:00,19.88,19.94,19.8,19.89,1856500.0,13.3051,13.3453,13.2516,13.3118,1856500.0
2009-01-21 10:35:00,19.89,19.94,19.62,19.78,1932700.0,13.3118,13.3453,13.1311,13.2382,1932700.0
2009-01-21 10:40:00,19.78,19.78,19.5,19.64,1647500.0,13.2382,13.2382,13.0508,13.1445,1647500.0
2009-01-21 10:45:00,19.64,19.68,19.37,19.37,1764100.0,13.1445,13.1713,12.9638,12.9638,1764100.0
2009-01-21 10:50:00,19.38,19.59,19.24,19.35,1751100.0,12.9705,13.111,12.8768,12.9504,1751100.0
2009-01-21 10:55:00,19.35,19.38,18.89,18.98,3469600.0,12.9504,12.9705,12.6425,12.7028,3469600.0
2009-01-21 11:00:00,18.98,19.27,18.88,19.21,2168300.0,12.7028,12.8969,12.6358,12.8567,2168300.0
2009-01-21 11:05:00,19.22,19.39,19.21,19.39,1786200.0,12.8634,12.9772,12.8567,12.9772,1786200.0
2009-01-21 11:10:00,19.39,19.39,19.29,19.38,1063100.0,12.9772,12.9772,12.9102,12.9705,1063100.0
2009-01-21 11:15:00,19.38,19.72,19.32,19.65,1540900.0,12.9705,13.198,12.9303,13.1512,1540900.0
2009-01-21 11:20:00,19.65,19.88,19.65,19.74,2125400.0,13.1512,13.3051,13.1512,13.2114,2125400.0
2009-01-21 11:25:00,19.74,19.96,19.65,19.92,1295100.0,13.2114,13.3587,13.1512,13.3319,1295100.0
2009-01-21 11:30:00,19.91,20.17,19.88,20.09,1846000.0,13.3252,13.4992,13.3051,13.4457,1846000.0
2009-01-21 11:35:00,20.08,20.15,19.96,20.06,1397200.0,13.439,13.4858,13.3587,13.4256,1397200.0
2009-01-21 11:40:00,20.05,20.39,20.03,20.33,1928600.0,13.4189,13.6464,13.4055,13.6063,1928600.0
2009-01-21 11:45:00,20.33,20.5,20.25,20.4,1748900.0,13.6063,13.7201,13.5527,13.6531,1748900.0
2009-01-21 11:50:00,20.39,20.58,20.36,20.41,1556100.0,13.6464,13.7736,13.6264,13.6598,1556100.0
2009-01-21 11:55:00,20.41,20.42,20.21,20.25,1295700.0,13.6598,13.6665,13.526,13.5527,1295700.0
2009-01-21 12:00:00,20.25,20.31,20.17,20.19,852400.0,13.5527,13.5929,13.4992,13.5126,852400.0
2009-01-21 12:05:00,20.19,20.4,20.18,20.39,1188800.0,13.5126,13.6531,13.5059,13.6464,1188800.0
2009-01-21 12:10:00,20.39,20.41,20.25,20.27,1260800.0,13.6464,13.6598,13.5527,13.5661,1260800.0
2009-01-21 12:15:00,20.26,20.36,20.19,20.25,729100.0,13.5594,13.6264,13.5126,13.5527,729100.0
2009-01-21 12:20:00,20.24,20.39,20.11,20.13,712900.0,13.5461,13.6464,13.459,13.4724,712900.0
2009-01-21 12:25:00,20.12,20.2,20.08,20.14,806800.0,13.4657,13.5193,13.439,13.4791,806800.0
2009-01-21 12:30:00,20.14,20.28,20.05,20.2,531200.0,13.4791,13.5728,13.4189,13.5193,531200.0
2009-01-21 12:35:00,20.2,20.23,20.07,20.08,478700.0,13.5193,13.5394,13.4323,13.439,478700.0
2009-01-21 12:40:00,20.07,20.16,20.04,20.13,610300.0,13.4323,13.4925,13.4122,13.4724,610300.0
2009-01-21 12:45:00,20.13,20.13,20.0,20.11,622400.0,13.4724,13.4724,13.3854,13.459,622400.0
2009-01-21 12:50:00,20.11,20.12,20.04,20.07,467000.0,13.459,13.4657,13.4122,13.4323,467000.0
2009-01-21 12:55:00,20.07,20.37,20.04,20.37,744100.0,13.4323,13.6331,13.4122,13.6331,744100.0
2009-01-21 13:00:00,20.36,20.36,20.16,20.23,595900.0,13.6264,13.6264,13.4925,13.5394,595900.0
2009-01-21 13:05:00,20.18,20.42,20.18,20.3,555800.0,13.5059,13.6665,13.5059,13.5862,555800.0
2009-01-21 13:10:00,20.3,20.3,20.15,20.19,308700.0,13.5862,13.5862,13.4858,13.5126,308700.0
2009-01-21 13:15:00,20.19,20.29,20.07,20.27,556600.0,13.5126,13.5795,13.4323,13.5661,556600.0
2009-01-21 13:20:00,20.26,20.3,20.14,20.21,446500.0,13.5594,13.5862,13.4791,13.526,446500.0
2009-01-21 13:25:00,20.22,20.24,20.06,20.07,919700.0,13.5327,13.5461,13.4256,13.4323,919700.0
2009-01-21 13:30:00,20.08,20.26,20.07,20.24,613200.0,13.439,13.5594,13.4323,13.5461,613200.0
2009-01-21 13:35:00,20.25,20.41,20.18,20.34,809700.0,13.5527,13.6598,13.5059,13.613,809700.0
2009-01-21 13:40:00,20.33,20.37,20.2,20.2,724800.0,13.6063,13.6331,13.5193,13.5193,724800.0
2009-01-21 13:45:00,20.21,20.4,20.19,20.37,780000.0,13.526,13.6531,13.5126,13.6331,780000.0
2009-01-21 13:50:00,20.37,20.4,20.29,20.32,938000.0,13.6331,13.6531,13.5795,13.5996,938000.0
2009-01-21 13:55:00,20.31,20.52,20.24,20.51,884800.0,13.5929,13.7334,13.5461,13.7268,884800.0
2009-01-21 14:00:00,20.51,20.66,20.47,20.62,975700.0,13.7268,13.8271,13.7,13.8004,975700.0
2009-01-21 14:05:00,20.62,20.65,20.36,20.45,1050600.0,13.8004,13.8205,13.6264,13.6866,1050600.0
2009-01-21 14:10:00,20.46,20.65,20.44,20.64,973800.0,13.6933,13.8205,13.6799,13.8138,973800.0
2009-01-21 14:15:00,20.63,20.75,20.52,20.71,1017800.0,13.8071,13.8874,13.7334,13.8606,1017800.0
2009-01-21 14:20:00,20.71,20.76,20.48,20.64,1254100.0,13.8606,13.8941,13.7067,13.8138,1254100.0
2009-01-21 14:25:00,20.64,20.74,20.58,20.68,629900.0,13.8138,13.8807,13.7736,13.8405,629900.0
2009-01-21 14:30:00,20.68,21.08,20.68,21.06,1858400.0,13.8405,14.1082,13.8405,14.0949,1858400.0
2009-01-21 14:35:00,21.06,21.23,20.85,20.88,1766300.0,14.0949,14.2086,13.9543,13.9744,1766300.0
2009-01-21 14:40:00,20.87,21.05,20.83,20.95,859400.0,13.9677,14.0882,13.9409,14.0212,859400.0
2009-01-21 14:45:00,20.96,21.24,20.9,21.08,1935700.0,14.0279,14.2153,13.9878,14.1082,1935700.0
2009-01-21 14:50:00,21.07,21.24,21.04,21.17,1145300.0,14.1015,14.2153,14.0815,14.1685,1145300.0
2009-01-21 14:55:00,21.17,21.43,21.15,21.35,1613300.0,14.1685,14.3425,14.1551,14.2889,1613300.0
2009-01-21 15:00:00,21.36,21.42,21.17,21.34,1223800.0,14.2956,14.3358,14.1685,14.2823,1223800.0
2009-01-21 15:05:00,21.34,21.56,21.32,21.53,2173100.0,14.2823,14.4295,14.2689,14.4094,2173100.0
2009-01-21 15:10:00,21.52,21.74,21.52,21.63,1773200.0,14.4027,14.55,14.4027,14.4763,1773200.0
2009-01-21 15:15:00,21.64,22.01,21.55,21.98,2007900.0,14.483,14.7307,14.4228,14.7106,2007900.0
2009-01-21 15:20:00,21.98,21.98,21.71,21.8,2009700.0,14.7106,14.7106,14.5299,14.5901,2009700.0
2009-01-21 15:25:00,21.81,22.0,21.68,21.99,2089700.0,14.5968,14.724,14.5098,14.7173,2089700.0
2009-01-21 15:30:00,21.99,22.09,21.86,21.98,1807100.0,14.7173,14.7842,14.6303,14.7106,1807100.0
2009-01-21 15:35:00,21.98,22.45,21.94,22.42,3123100.0,14.7106,15.0251,14.6838,15.0051,3123100.0
2009-01-21 15:40:00,22.41,22.5,22.26,22.42,3244500.0,14.9984,15.0586,14.898,15.0051,3244500.0
2009-01-21 15:45:00,22.42,22.47,22.21,22.23,2989300.0,15.0051,15.0385,14.8645,14.8779,2989300.0
2009-01-21 15:50:00,22.22,22.5,22.07,22.49,3928600.0,14.8712,15.0586,14.7708,15.0519,3928600.0
2009-01-21 15:55:00,22.49,22.84,22.43,22.67,6161400.0,15.0519,15.2862,15.0118,15.1724,6161400.0
2009-01-22 09:30:00,22.36,22.5,21.79,22.13,3364400.0,14.9649,15.0586,14.5834,14.811,3364400.0
2009-01-22 09:35:00,22.13,22.93,22.04,22.88,1986600.0,14.811,15.3464,14.7507,15.3129,1986600.0
2009-01-22 09:40:00,22.88,23.45,22.71,23.13,3254500.0,15.3129,15.6944,15.1992,15.4802,3254500.0
2009-01-22 09:45:00,23.13,23.5,22.82,23.0,3073800.0,15.4802,15.7279,15.2728,15.3932,3073800.0
2009-01-22 09:50:00,22.99,23.36,22.77,23.14,2089800.0,15.3865,15.6342,15.2393,15.4869,2089800.0
2009-01-22 09:55:00,23.16,23.2,22.19,22.6,2122500.0,15.5003,15.5271,14.8511,15.1255,2122500.0
2009-01-22 10:00:00,22.6,22.83,22.3,22.46,1856200.0,15.1255,15.2795,14.9248,15.0318,1856200.0
2009-01-22 10:05:00,22.47,22.58,22.12,22.33,1930600.0,15.0385,15.1121,14.8043,14.9448,1930600.0
2009-01-22 10:10:00,22.33,22.65,22.2,22.33,1112900.0,14.9448,15.159,14.8578,14.9448,1112900.0
2009-01-22 10:15:00,22.33,22.4,22.2,22.33,1306700.0,14.9448,14.9917,14.8578,14.9448,1306700.0
2009-01-22 10:20:00,22.33,22.43,21.88,21.9,1572200.0,14.9448,15.0118,14.6437,14.657,1572200.0
2009-01-22 10:25:00,21.9,22.02,21.79,21.96,1172400.0,14.657,14.7374,14.5834,14.6972,1172400.0
2009-01-22 10:30:00,21.96,21.96,21.42,21.64,1784900.0,14.6972,14.6972,14.3358,14.483,1784900.0
2009-01-22 10:35:00,21.65,21.73,21.45,21.48,1471500.0,14.4897,14.5433,14.3559,14.3759,1471500.0
2009-01-22 10:40:00,21.48,21.65,21.26,21.65,1285700.0,14.3759,14.4897,14.2287,14.4897,1285700.0
2009-01-22 10:45:00,21.65,21.84,21.54,21.72,1089700.0,14.4897,14.6169,14.4161,14.5366,1089700.0
2009-01-22 10:50:00,21.72,21.87,21.6,21.67,695700.0,14.5366,14.637,14.4563,14.5031,695700.0
2009-01-22 10:55:00,21.67,21.78,21.52,21.69,681800.0,14.5031,14.5767,14.4027,14.5165,681800.0
2009-01-22 11:00:00,21.69,21.72,21.5,21.55,674900.0,14.5165,14.5366,14.3893,14.4228,674900.0
2009-01-22 11:05:00,21.55,21.69,21.53,21.65,755000.0,14.4228,14.5165,14.4094,14.4897,755000.0
2009-01-22 11:10:00,21.65,21.88,21.64,21.78,925500.0,14.4897,14.6437,14.483,14.5767,925500.0
2009-01-22 11:15:00,21.78,21.84,21.68,21.71,986700.0,14.5767,14.6169,14.5098,14.5299,986700.0
2009-01-22 11:20:00,21.71,21.75,21.55,21.57,1046800.0,14.5299,14.5567,14.4228,14.4362,1046800.0
2009-01-22 11:25:00,21.57,21.63,21.5,21.55,1029700.0,14.4362,14.4763,14.3893,14.4228,1029700.0
2009-01-22 11:30:00,21.54,21.64,21.3,21.59,1243500.0,14.4161,14.483,14.2555,14.4496,1243500.0
2009-01-22 11:35:00,21.59,21.61,21.38,21.46,963200.0,14.4496,14.463,14.309,14.3626,963200.0
2009-01-22 11:40:00,21.45,21.5,21.32,21.34,696700.0,14.3559,14.3893,14.2689,14.2823,696700.0
2009-01-22 11:45:00,21.35,21.47,21.31,21.33,638400.0,14.2889,14.3693,14.2622,14.2756,638400.0
2009-01-22 11:50:00,21.32,21.46,21.32,21.45,513700.0,14.2689,14.3626,14.2689,14.3559,513700.0
2009-01-22 11:55:00,21.45,21.46,21.21,21.23,690300.0,14.3559,14.3626,14.1952,14.2086,690300.0
2009-01-22 12:00:00,21.22,21.41,21.22,21.4,500200.0,14.2019,14.3291,14.2019,14.3224,500200.0
2009-01-22 12:05:00,21.39,21.41,21.26,21.37,656700.0,14.3157,14.3291,14.2287,14.3023,656700.0
2009-01-22 12:10:00,21.37,21.42,21.33,21.41,344800.0,14.3023,14.3358,14.2756,14.3291,344800.0
2009-01-22 12:15:00,21.42,21.63,21.38,21.62,842200.0,14.3358,14.4763,14.309,14.4696,842200.0
2009-01-22 12:20:00,21.62,21.64,21.5,21.55,611700.0,14.4696,14.483,14.3893,14.4228,611700.0
2009-01-22 12:25:00,21.55,21.65,21.4,21.62,631400.0,14.4228,14.4897,14.3224,14.4696,631400.0
2009-01-22 12:30:00,21.61,22.1,21.57,22.1,1239000.0,14.463,14.7909,14.4362,14.7909,1239000.0
2009-01-22 12:35:00,22.1,22.22,21.99,22.12,1449100.0,14.7909,14.8712,14.7173,14.8043,1449100.0
2009-01-22 12:40:00,22.12,22.13,21.94,21.97,527800.0,14.8043,14.811,14.6838,14.7039,527800.0
2009-01-22 12:45:00,21.97,22.82,21.94,22.59,1657500.0,14.7039,15.2728,14.6838,15.1188,1657500.0
2009-01-22 12:50:00,22.6,22.71,22.32,22.43,1385600.0,15.1255,15.1992,14.9381,15.0118,1385600.0
2009-01-22 12:55:00,22.42,22.58,22.27,22.32,517600.0,15.0051,15.1121,14.9047,14.9381,517600.0
2009-01-22 13:00:00,22.31,22.74,22.3,22.66,881500.0,14.9314,15.2192,14.9248,15.1657,881500.0
2009-01-22 13:05:00,22.68,22.69,22.22,22.25,833000.0,15.1791,15.1858,14.8712,14.8913,833000.0
2009-01-22 13:10:00,22.25,22.25,22.05,22.1,814600.0,14.8913,14.8913,14.7574,14.7909,814600.0
2009-01-22 13:15:00,22.11,22.34,22.1,22.26,601300.0,14.7976,14.9515,14.7909,14.898,601300.0
2009-01-22 13:20:00,22.25,22.27,22.02,22.1,566800.0,14.8913,14.9047,14.7374,14.7909,566800.0
2009-01-22 13:25:00,22.1,22.33,22.09,22.2,622000.0,14.7909,14.9448,14.7842,14.8578,622000.0
2009-01-22 13:30:00,22.2,22.23,22.03,22.1,560100.0,14.8578,14.8779,14.744,14.7909,560100.0
2009-01-22 13:35:00,22.1,22.24,22.08,22.12,498800.0,14.7909,14.8846,14.7775,14.8043,498800.0
2009-01-22 13:40:00,22.11,22.37,22.1,22.23,626300.0,14.7976,14.9716,14.7909,14.8779,626300.0
2009-01-22 13:45:00,22.23,22.54,22.16,22.5,1604000.0,14.8779,15.0854,14.8311,15.0586,1604000.0
2009-01-22 13:50:00,22.5,22.71,22.38,22.69,1603600.0,15.0586,15.1992,14.9783,15.1858,1603600.0
2009-01-22 13:55:00,22.7,22.89,22.55,22.88,1253000.0,15.1925,15.3196,15.0921,15.3129,1253000.0
2009-01-22 14:00:00,22.88,23.15,22.71,23.0,1844100.0,15.3129,15.4936,15.1992,15.3932,1844100.0
2009-01-22 14:05:00,23.0,23.5,22.9,23.34,2457100.0,15.3932,15.7279,15.3263,15.6208,2457100.0
2009-01-22 14:10:00,23.34,23.83,23.28,23.43,3272400.0,15.6208,15.9487,15.5806,15.681,3272400.0
2009-01-22 14:15:00,23.42,23.58,23.31,23.49,1732700.0,15.6743,15.7814,15.6007,15.7212,1732700.0
2009-01-22 14:20:00,23.49,23.7,23.32,23.42,1578100.0,15.7212,15.8617,15.6074,15.6743,1578100.0
2009-01-22 14:25:00,23.42,23.57,23.26,23.43,1316700.0,15.6743,15.7747,15.5673,15.681,1316700.0
2009-01-22 14:30:00,23.43,23.5,23.09,23.22,1415700.0,15.681,15.7279,15.4535,15.5405,1415700.0
2009-01-22 14:35:00,23.22,23.55,23.19,23.36,1379800.0,15.5405,15.7613,15.5204,15.6342,1379800.0
2009-01-22 14:40:00,23.37,23.47,23.21,23.21,1425000.0,15.6409,15.7078,15.5338,15.5338,1425000.0
2009-01-22 14:45:00,23.21,23.22,22.95,22.97,1296900.0,15.5338,15.5405,15.3598,15.3732,1296900.0
2009-01-22 14:50:00,22.98,23.18,22.96,23.06,1007000.0,15.3799,15.5137,15.3665,15.4334,1007000.0
2009-01-22 14:55:00,23.05,23.15,22.95,23.13,974200.0,15.4267,15.4936,15.3598,15.4802,974200.0
2009-01-22 15:00:00,23.12,23.13,22.65,22.67,1303200.0,15.4736,15.4802,15.159,15.1724,1303200.0
2009-01-22 15:05:00,22.66,22.84,22.64,22.75,1433000.0,15.1657,15.2862,15.1523,15.2259,1433000.0
2009-01-22 15:10:00,22.75,22.96,22.7,22.91,1053300.0,15.2259,15.3665,15.1925,15.333,1053300.0
2009-01-22 15:15:00,22.91,22.92,22.57,22.62,1050300.0,15.333,15.3397,15.1055,15.1389,1050300.0
2009-01-22 15:20:00,22.62,22.94,22.58,22.85,1052000.0,15.1389,15.3531,15.1121,15.2929,1052000.0
2009-01-22 15:25:00,22.86,23.05,22.84,22.99,1027200.0,15.2995,15.4267,15.2862,15.3865,1027200.0
2009-01-22 15:30:00,22.99,23.01,22.75,22.86,1112800.0,15.3865,15.3999,15.2259,15.2995,1112800.0
2009-01-22 15:35:00,22.87,22.87,22.64,22.67,1337200.0,15.3062,15.3062,15.1523,15.1724,1337200.0
2009-01-22 15:40:00,22.67,23.4,22.66,23.35,2436100.0,15.1724,15.661,15.1657,15.6275,2436100.0
2009-01-22 15:45:00,23.35,23.5,23.25,23.44,2005700.0,15.6275,15.7279,15.5606,15.6877,2005700.0
2009-01-22 15:50:00,23.45,23.45,23.03,23.2,3133000.0,15.6944,15.6944,15.4133,15.5271,3133000.0
2009-01-22 15:55:00,23.2,23.26,22.84,22.92,3935000.0,15.5271,15.5673,15.2862,15.3397,3935000.0
2009-01-23 09:30:00,21.95,22.29,21.81,22.06,1716400.0,14.6905,14.9181,14.5968,14.7641,1716400.0
2009-01-23 09:35:00,22.05,23.0,21.99,22.72,2351100.0,14.7574,15.3932,14.7173,15.2058,2351100.0
2009-01-23 09:40:00,22.72,22.95,22.34,22.46,1381600.0,15.2058,15.3598,14.9515,15.0318,1381600.0
2009-01-23 09:45:00,22.46,22.72,22.15,22.67,1111100.0,15.0318,15.2058,14.8244,15.1724,1111100.0
2009-01-23 09:50:00,22.67,23.18,22.56,23.05,1443700.0,15.1724,15.5137,15.0988,15.4267,1443700.0
2009-01-23 09:55:00,23.05,23.07,22.77,22.87,943900.0,15.4267,15.4401,15.2393,15.3062,943900.0
2009-01-23 10:00:00,22.86,23.47,22.78,23.26,1825600.0,15.2995,15.7078,15.246,15.5673,1825600.0
2009-01-23 10:05:00,23.25,23.26,22.76,22.94,1063100.0,15.5606,15.5673,15.2326,15.3531,1063100.0
2009-01-23 10:10:00,22.93,23.2,22.75,23.15,813300.0,15.3464,15.5271,15.2259,15.4936,813300.0
2009-01-23 10:15:00,23.16,23.33,23.0,23.15,1294200.0,15.5003,15.6141,15.3932,15.4936,1294200.0
2009-01-23 10:20:00,23.15,23.35,23.02,23.3,877000.0,15.4936,15.6275,15.4066,15.594,877000.0
2009-01-23 10:25:00,23.3,23.32,23.05,23.11,597400.0,15.594,15.6074,15.4267,15.4669,597400.0
2009-01-23 10:30:00,23.11,23.12,22.97,23.01,928300.0,15.4669,15.4736,15.3732,15.3999,928300.0
2009-01-23 10:35:00,23.0,23.1,22.94,22.96,740700.0,15.3932,15.4602,15.3531,15.3665,740700.0
2009-01-23 10:40:00,22.95,23.06,22.91,23.0,521700.0,15.3598,15.4334,15.333,15.3932,521700.0
2009-01-23 10:45:00,23.0,23.16,22.97,23.01,734000.0,15.3932,15.5003,15.3732,15.3999,734000.0
2009-01-23 10:50:00,23.01,23.08,22.99,23.07,670400.0,15.3999,15.4468,15.3865,15.4401,670400.0
2009-01-23 10:55:00,23.08,23.24,23.08,23.15,690800.0,15.4468,15.5539,15.4468,15.4936,690800.0
2009-01-23 11:00:00,23.16,23.41,23.15,23.4,1291600.0,15.5003,15.6676,15.4936,15.661,1291600.0
2009-01-23 11:05:00,23.4,23.45,23.22,23.41,673600.0,15.661,15.6944,15.5405,15.6676,673600.0
2009-01-23 11:10:00,23.41,23.67,23.34,23.62,1170600.0,15.6676,15.8417,15.6208,15.8082,1170600.0
2009-01-23 11:15:00,23.62,23.99,23.6,23.83,1270500.0,15.8082,16.0558,15.7948,15.9487,1270500.0
2009-01-23 11:20:00,23.83,23.94,23.65,23.77,1166900.0,15.9487,16.0224,15.8283,15.9086,1166900.0
2009-01-23 11:25:00,23.77,23.83,23.68,23.7,689800.0,15.9086,15.9487,15.8483,15.8617,689800.0
2009-01-23 11:30:00,23.7,23.88,23.58,23.64,744200.0,15.8617,15.9822,15.7814,15.8216,744200.0
2009-01-23 11:35:00,23.65,23.66,23.53,23.53,775400.0,15.8283,15.835,15.748,15.748,775400.0
2009-01-23 11:40:00,23.53,23.69,23.5,23.5,609600.0,15.748,15.855,15.7279,15.7279,609600.0
2009-01-23 11:45:00,23.5,23.59,23.41,23.52,861000.0,15.7279,15.7881,15.6676,15.7413,861000.0
2009-01-23 11:50:00,23.51,23.63,23.45,23.49,743600.0,15.7346,15.8149,15.6944,15.7212,743600.0
2009-01-23 11:55:00,23.49,23.5,23.25,23.44,561700.0,15.7212,15.7279,15.5606,15.6877,561700.0
2009-01-23 12:00:00,23.44,23.53,23.41,23.41,509400.0,15.6877,15.748,15.6676,15.6676,509400.0
2009-01-23 12:05:00,23.42,23.51,23.4,23.42,311000.0,15.6743,15.7346,15.661,15.6743,311000.0
2009-01-23 12:10:00,23.42,23.51,23.41,23.5,398000.0,15.6743,15.7346,15.6676,15.7279,398000.0
2009-01-23 12:15:00,23.5,23.69,23.5,23.58,419100.0,15.7279,15.855,15.7279,15.7814,419100.0
2009-01-23 12:20:00,23.58,23.75,23.57,23.67,817500.0,15.7814,15.8952,15.7747,15.8417,817500.0
2009-01-23 12:25:00,23.67,23.72,23.53,23.65,434200.0,15.8417,15.8751,15.748,15.8283,434200.0
2009-01-23 12:30:00,23.65,23.65,23.38,23.43,540600.0,15.8283,15.8283,15.6476,15.681,540600.0
2009-01-23 12:35:00,23.44,23.49,23.33,23.4,622500.0,15.6877,15.7212,15.6141,15.661,622500.0
2009-01-23 12:40:00,23.4,23.49,23.39,23.48,408900.0,15.661,15.7212,15.6543,15.7145,408900.0
2009-01-23 12:45:00,23.48,23.69,23.43,23.63,446600.0,15.7145,15.855,15.681,15.8149,446600.0
2009-01-23 12:50:00,23.64,23.72,23.46,23.46,519800.0,15.8216,15.8751,15.7011,15.7011,519800.0
2009-01-23 12:55:00,23.46,23.52,23.38,23.44,341900.0,15.7011,15.7413,15.6476,15.6877,341900.0
2009-01-23 13:00:00,23.44,23.67,23.35,23.62,540900.0,15.6877,15.8417,15.6275,15.8082,540900.0
2009-01-23 13:05:00,23.61,23.63,23.36,23.39,469600.0,15.8015,15.8149,15.6342,15.6543,469600.0
2009-01-23 13:10:00,23.4,23.68,23.39,23.61,687300.0,15.661,15.8483,15.6543,15.8015,687300.0
2009-01-23 13:15:00,23.61,23.76,23.54,23.75,832600.0,15.8015,15.9019,15.7546,15.8952,832600.0
2009-01-23 13:20:00,23.75,23.76,23.63,23.7,841500.0,15.8952,15.9019,15.8149,15.8617,841500.0
2009-01-23 13:25:00,23.7,23.75,23.44,23.44,670900.0,15.8617,15.8952,15.6877,15.6877,670900.0
2009-01-23 13:30:00,23.44,23.73,23.44,23.72,486300.0,15.6877,15.8818,15.6877,15.8751,486300.0
2009-01-23 13:35:00,23.71,23.79,23.55,23.56,828700.0,15.8684,15.922,15.7613,15.768,828700.0
2009-01-23 13:40:00,23.56,23.68,23.55,23.6,399100.0,15.768,15.8483,15.7613,15.7948,399100.0
2009-01-23 13:45:00,23.61,23.75,23.58,23.65,395500.0,15.8015,15.8952,15.7814,15.8283,395500.0
2009-01-23 13:50:00,23.66,23.71,23.54,23.67,501800.0,15.835,15.8684,15.7546,15.8417,501800.0
2009-01-23 13:55:00,23.67,23.83,23.57,23.83,774400.0,15.8417,15.9487,15.7747,15.9487,774400.0
2009-01-23 14:00:00,23.83,23.99,23.74,23.75,1085800.0,15.9487,16.0558,15.8885,15.8952,1085800.0
2009-01-23 14:05:00,23.75,23.9,23.73,23.9,786600.0,15.8952,15.9956,15.8818,15.9956,786600.0
2009-01-23 14:10:00,23.89,23.9,23.73,23.75,832200.0,15.9889,15.9956,15.8818,15.8952,832200.0
2009-01-23 14:15:00,23.76,23.87,23.7,23.83,734600.0,15.9019,15.9755,15.8617,15.9487,734600.0
2009-01-23 14:20:00,23.83,24.12,23.8,24.08,1463100.0,15.9487,16.1428,15.9287,16.1161,1463100.0
2009-01-23 14:25:00,24.09,24.12,23.98,24.06,1181400.0,16.1227,16.1428,16.0491,16.1027,1181400.0
2009-01-23 14:30:00,24.05,24.06,23.65,23.71,948100.0,16.096,16.1027,15.8283,15.8684,948100.0
2009-01-23 14:35:00,23.71,23.99,23.69,23.88,653500.0,15.8684,16.0558,15.855,15.9822,653500.0
2009-01-23 14:40:00,23.88,24.0,23.85,23.95,972600.0,15.9822,16.0625,15.9621,16.029,972600.0
2009-01-23 14:45:00,23.95,24.06,23.95,23.98,791200.0,16.029,16.1027,16.029,16.0491,791200.0
2009-01-23 14:50:00,23.98,23.98,23.6,23.65,1074300.0,16.0491,16.0491,15.7948,15.8283,1074300.0
2009-01-23 14:55:00,23.66,23.71,23.5,23.62,932000.0,15.835,15.8684,15.7279,15.8082,932000.0
2009-01-23 15:00:00,23.62,23.7,23.44,23.65,840900.0,15.8082,15.8617,15.6877,15.8283,840900.0
2009-01-23 15:05:00,23.65,23.75,23.54,23.57,814600.0,15.8283,15.8952,15.7546,15.7747,814600.0
2009-01-23 15:10:00,23.56,23.71,23.5,23.51,888100.0,15.768,15.8684,15.7279,15.7346,888100.0
2009-01-23 15:15:00,23.51,23.7,23.49,23.69,666000.0,15.7346,15.8617,15.7212,15.855,666000.0
2009-01-23 15:20:00,23.69,23.95,23.66,23.94,1088600.0,15.855,16.029,15.835,16.0224,1088600.0
2009-01-23 15:25:00,23.94,24.02,23.77,23.78,1313300.0,16.0224,16.0759,15.9086,15.9153,1313300.0
2009-01-23 15:30:00,23.77,24.0,23.75,23.96,908500.0,15.9086,16.0625,15.8952,16.0357,908500.0
2009-01-23 15:35:00,23.95,24.11,23.93,24.1,1162900.0,16.029,16.1361,16.0157,16.1294,1162900.0
2009-01-23 15:40:00,24.1,24.19,24.02,24.11,1517500.0,16.1294,16.1897,16.0759,16.1361,1517500.0
2009-01-23 15:45:00,24.11,24.15,24.0,24.14,1168100.0,16.1361,16.1629,16.0625,16.1562,1168100.0
2009-01-23 15:50:00,24.13,24.5,24.11,24.44,2455900.0,16.1495,16.3971,16.1361,16.357,2455900.0
2009-01-23 15:55:00,24.44,24.58,24.27,24.27,3314600.0,16.357,16.4507,16.2432,16.2432,3314600.0
2009-01-26 09:30:00,25.01,25.06,24.61,24.98,1985800.0,16.7385,16.7719,16.4708,16.7184,1985800.0
2009-01-26 09:35:00,24.97,24.99,24.23,24.73,2303300.0,16.7117,16.7251,16.2164,16.5511,2303300.0
2009-01-26 09:40:00,24.73,24.98,24.67,24.75,960200.0,16.5511,16.7184,16.5109,16.5645,960200.0
2009-01-26 09:45:00,24.75,24.85,24.44,24.52,1108000.0,16.5645,16.6314,16.357,16.4105,1108000.0
2009-01-26 09:50:00,24.52,24.53,24.15,24.43,1701000.0,16.4105,16.4172,16.1629,16.3503,1701000.0
2009-01-26 09:55:00,24.43,24.75,24.31,24.69,847200.0,16.3503,16.5645,16.27,16.5243,847200.0
2009-01-26 10:00:00,24.69,25.11,24.68,24.85,2077600.0,16.5243,16.8054,16.5176,16.6314,2077600.0
2009-01-26 10:05:00,24.84,25.15,24.82,25.01,1339800.0,16.6247,16.8322,16.6113,16.7385,1339800.0
2009-01-26 10:10:00,25.03,25.12,24.92,24.98,1331400.0,16.7519,16.8121,16.6782,16.7184,1331400.0
2009-01-26 10:15:00,24.98,25.2,24.97,25.08,1005600.0,16.7184,16.8656,16.7117,16.7853,1005600.0
2009-01-26 10:20:00,25.08,25.29,24.55,25.27,932200.0,16.7853,16.9259,16.4306,16.9125,932200.0
2009-01-26 10:25:00,25.26,25.61,25.25,25.5,1786500.0,16.9058,17.14,16.8991,17.0664,1786500.0
2009-01-26 10:30:00,25.51,25.68,25.44,25.67,1230400.0,17.0731,17.1869,17.0263,17.1802,1230400.0
2009-01-26 10:35:00,25.67,25.75,25.41,25.48,1411900.0,17.1802,17.2337,17.0062,17.053,1411900.0
2009-01-26 10:40:00,25.48,25.62,25.42,25.44,859900.0,17.053,17.1467,17.0129,17.0263,859900.0
2009-01-26 10:45:00,25.43,25.63,25.42,25.59,662900.0,17.0196,17.1534,17.0129,17.1267,662900.0
2009-01-26 10:50:00,25.59,25.59,25.4,25.43,718900.0,17.1267,17.1267,16.9995,17.0196,718900.0
2009-01-26 10:55:00,25.43,25.6,25.35,25.55,607700.0,17.0196,17.1333,16.966,17.0999,607700.0
2009-01-26 11:00:00,25.54,25.65,25.42,25.49,773600.0,17.0932,17.1668,17.0129,17.0597,773600.0
2009-01-26 11:05:00,25.49,25.63,25.36,25.43,646900.0,17.0597,17.1534,16.9727,17.0196,646900.0
2009-01-26 11:10:00,25.44,25.49,25.37,25.47,504900.0,17.0263,17.0597,16.9794,17.0463,504900.0
2009-01-26 11:15:00,25.47,25.5,25.25,25.33,847500.0,17.0463,17.0664,16.8991,16.9526,847500.0
2009-01-26 11:20:00,25.32,25.37,25.24,25.35,678200.0,16.946,16.9794,16.8924,16.966,678200.0
2009-01-26 11:25:00,25.34,25.45,25.28,25.44,581400.0,16.9593,17.033,16.9192,17.0263,581400.0
2009-01-26 11:30:00,25.43,25.58,25.39,25.48,445300.0,17.0196,17.12,16.9928,17.053,445300.0
2009-01-26 11:35:00,25.48,25.56,25.4,25.42,316600.0,17.053,17.1066,16.9995,17.0129,316600.0
2009-01-26 11:40:00,25.42,25.42,25.3,25.3,373600.0,17.0129,17.0129,16.9326,16.9326,373600.0
2009-01-26 11:45:00,25.3,25.43,25.27,25.31,469600.0,16.9326,17.0196,16.9125,16.9393,469600.0
2009-01-26 11:50:00,25.3,25.36,25.18,25.2,497700.0,16.9326,16.9727,16.8523,16.8656,497700.0
2009-01-26 11:55:00,25.21,25.35,25.19,25.31,567400.0,16.8723,16.966,16.8589,16.9393,567400.0
2009-01-26 12:00:00,25.31,25.41,25.3,25.39,321500.0,16.9393,17.0062,16.9326,16.9928,321500.0
2009-01-26 12:05:00,25.39,25.4,25.31,25.38,306200.0,16.9928,16.9995,16.9393,16.9861,306200.0
2009-01-26 12:10:00,25.39,25.45,25.35,25.44,400200.0,16.9928,17.033,16.966,17.0263,400200.0
2009-01-26 12:15:00,25.45,25.46,25.28,25.37,350100.0,17.033,17.0396,16.9192,16.9794,350100.0
2009-01-26 12:20:00,25.36,25.54,25.34,25.43,430700.0,16.9727,17.0932,16.9593,17.0196,430700.0
2009-01-26 12:25:00,25.44,25.57,25.4,25.46,373900.0,17.0263,17.1133,16.9995,17.0396,373900.0
2009-01-26 12:30:00,25.45,25.61,25.4,25.44,511100.0,17.033,17.14,16.9995,17.0263,511100.0
2009-01-26 12:35:00,25.44,25.45,25.28,25.34,480400.0,17.0263,17.033,16.9192,16.9593,480400.0
2009-01-26 12:40:00,25.34,25.47,25.34,25.43,338000.0,16.9593,17.0463,16.9593,17.0196,338000.0
2009-01-26 12:45:00,25.43,25.6,25.4,25.47,600000.0,17.0196,17.1333,16.9995,17.0463,600000.0
2009-01-26 12:50:00,25.46,25.6,25.38,25.54,610100.0,17.0396,17.1333,16.9861,17.0932,610100.0
2009-01-26 12:55:00,25.54,25.6,25.42,25.49,488100.0,17.0932,17.1333,17.0129,17.0597,488100.0
2009-01-26 13:00:00,25.48,25.57,25.4,25.51,302700.0,17.053,17.1133,16.9995,17.0731,302700.0
2009-01-26 13:05:00,25.51,25.51,25.32,25.39,599700.0,17.0731,17.0731,16.946,16.9928,599700.0
2009-01-26 13:10:00,25.39,25.42,25.22,25.26,483400.0,16.9928,17.0129,16.879,16.9058,483400.0
2009-01-26 13:15:00,25.25,25.4,25.25,25.29,380100.0,16.8991,16.9995,16.8991,16.9259,380100.0
2009-01-26 13:20:00,25.27,25.36,25.14,25.27,599300.0,16.9125,16.9727,16.8255,16.9125,599300.0
2009-01-26 13:25:00,25.27,25.3,25.18,25.29,596900.0,16.9125,16.9326,16.8523,16.9259,596900.0
2009-01-26 13:30:00,25.28,25.3,25.03,25.05,917700.0,16.9192,16.9326,16.7519,16.7652,917700.0
2009-01-26 13:35:00,25.04,25.1,24.8,24.9,880900.0,16.7586,16.7987,16.5979,16.6649,880900.0
2009-01-26 13:40:00,24.89,25.05,24.86,25.01,596200.0,16.6582,16.7652,16.6381,16.7385,596200.0
2009-01-26 13:45:00,25.02,25.02,24.65,24.66,805700.0,16.7452,16.7452,16.4975,16.5042,805700.0
2009-01-26 13:50:00,24.65,24.71,24.33,24.47,1754100.0,16.4975,16.5377,16.2834,16.3771,1754100.0
2009-01-26 13:55:00,24.47,24.54,24.4,24.47,904000.0,16.3771,16.4239,16.3302,16.3771,904000.0
2009-01-26 14:00:00,24.47,24.53,24.27,24.42,1183000.0,16.3771,16.4172,16.2432,16.3436,1183000.0
2009-01-26 14:05:00,24.43,24.43,24.18,24.26,890300.0,16.3503,16.3503,16.183,16.2365,890300.0
2009-01-26 14:10:00,24.26,24.29,23.88,23.97,1180400.0,16.2365,16.2566,15.9822,16.0424,1180400.0
2009-01-26 14:15:00,23.98,24.09,23.74,24.02,1611800.0,16.0491,16.1227,15.8885,16.0759,1611800.0
2009-01-26 14:20:00,24.03,24.3,24.02,24.27,1099200.0,16.0826,16.2633,16.0759,16.2432,1099200.0
2009-01-26 14:25:00,24.28,24.42,24.06,24.22,1273200.0,16.2499,16.3436,16.1027,16.2098,1273200.0
2009-01-26 14:30:00,24.23,24.36,24.16,24.29,714400.0,16.2164,16.3035,16.1696,16.2566,714400.0
2009-01-26 14:35:00,24.28,24.41,24.26,24.26,738800.0,16.2499,16.3369,16.2365,16.2365,738800.0
2009-01-26 14:40:00,24.28,24.35,24.14,24.21,529300.0,16.2499,16.2968,16.1562,16.2031,529300.0
2009-01-26 14:45:00,24.21,24.42,24.06,24.4,772700.0,16.2031,16.3436,16.1027,16.3302,772700.0
2009-01-26 14:50:00,24.4,24.55,24.31,24.55,814300.0,16.3302,16.4306,16.27,16.4306,814300.0
2009-01-26 14:55:00,24.55,24.59,24.35,24.54,858500.0,16.4306,16.4574,16.2968,16.4239,858500.0
2009-01-26 15:00:00,24.54,24.88,24.53,24.72,1120000.0,16.4239,16.6515,16.4172,16.5444,1120000.0
2009-01-26 15:05:00,24.72,24.88,24.65,24.88,931000.0,16.5444,16.6515,16.4975,16.6515,931000.0
2009-01-26 15:10:00,24.87,24.93,24.69,24.75,782600.0,16.6448,16.6849,16.5243,16.5645,782600.0
2009-01-26 15:15:00,24.75,24.75,24.45,24.53,1103500.0,16.5645,16.5645,16.3637,16.4172,1103500.0
2009-01-26 15:20:00,24.53,24.72,24.45,24.72,834600.0,16.4172,16.5444,16.3637,16.5444,834600.0
2009-01-26 15:25:00,24.72,25.07,24.71,24.96,1105800.0,16.5444,16.7786,16.5377,16.705,1105800.0
2009-01-26 15:30:00,24.96,24.98,24.76,24.81,838400.0,16.705,16.7184,16.5712,16.6046,838400.0
2009-01-26 15:35:00,24.82,24.98,24.63,24.64,911800.0,16.6113,16.7184,16.4842,16.4908,911800.0
2009-01-26 15:40:00,24.64,24.78,24.24,24.43,1338900.0,16.4908,16.5845,16.2231,16.3503,1338900.0
2009-01-26 15:45:00,24.42,24.57,24.31,24.41,1040200.0,16.3436,16.444,16.27,16.3369,1040200.0
2009-01-26 15:50:00,24.41,24.71,24.31,24.68,1617800.0,16.3369,16.5377,16.27,16.5176,1617800.0
2009-01-26 15:55:00,24.68,24.83,24.47,24.58,2467500.0,16.5176,16.618,16.3771,16.4507,2467500.0
2009-01-27 09:30:00,25.11,25.17,24.9,25.07,1557500.0,16.8054,16.8456,16.6649,16.7786,1557500.0
2009-01-27 09:35:00,25.07,25.11,24.6,25.0,1688600.0,16.7786,16.8054,16.4641,16.7318,1688600.0
2009-01-27 09:40:00,25.0,25.04,24.75,24.76,889300.0,16.7318,16.7586,16.5645,16.5712,889300.0
2009-01-27 09:45:00,24.76,24.9,24.66,24.83,514300.0,16.5712,16.6649,16.5042,16.618,514300.0
2009-01-27 09:50:00,24.84,24.95,24.67,24.81,680000.0,16.6247,16.6983,16.5109,16.6046,680000.0
2009-01-27 09:55:00,24.81,24.95,24.7,24.83,614400.0,16.6046,16.6983,16.531,16.618,614400.0
2009-01-27 10:00:00,24.82,24.85,24.43,24.63,1165300.0,16.6113,16.6314,16.3503,16.4842,1165300.0
2009-01-27 10:05:00,24.63,24.64,24.36,24.54,1119400.0,16.4842,16.4908,16.3035,16.4239,1119400.0
2009-01-27 10:10:00,24.55,24.59,24.1,24.13,1250900.0,16.4306,16.4574,16.1294,16.1495,1250900.0
2009-01-27 10:15:00,24.13,24.4,24.06,24.36,874700.0,16.1495,16.3302,16.1027,16.3035,874700.0
2009-01-27 10:20:00,24.37,24.54,24.35,24.39,643600.0,16.3101,16.4239,16.2968,16.3235,643600.0
2009-01-27 10:25:00,24.39,24.5,24.33,24.39,486800.0,16.3235,16.3971,16.2834,16.3235,486800.0
2009-01-27 10:30:00,24.39,24.46,24.23,24.36,434200.0,16.3235,16.3704,16.2164,16.3035,434200.0
2009-01-27 10:35:00,24.36,24.54,24.36,24.45,370800.0,16.3035,16.4239,16.3035,16.3637,370800.0
2009-01-27 10:40:00,24.45,24.54,24.4,24.42,338100.0,16.3637,16.4239,16.3302,16.3436,338100.0
2009-01-27 10:45:00,24.42,24.43,24.18,24.21,487600.0,16.3436,16.3503,16.183,16.2031,487600.0
2009-01-27 10:50:00,24.21,24.23,24.14,24.2,530600.0,16.2031,16.2164,16.1562,16.1964,530600.0
2009-01-27 10:55:00,24.19,24.47,24.19,24.46,369200.0,16.1897,16.3771,16.1897,16.3704,369200.0
2009-01-27 11:00:00,24.46,24.5,24.39,24.41,402800.0,16.3704,16.3971,16.3235,16.3369,402800.0
2009-01-27 11:05:00,24.41,24.6,24.22,24.52,695700.0,16.3369,16.4641,16.2098,16.4105,695700.0
2009-01-27 11:10:00,24.52,24.62,24.48,24.55,341400.0,16.4105,16.4775,16.3838,16.4306,341400.0
2009-01-27 11:15:00,24.55,24.74,24.54,24.65,527300.0,16.4306,16.5578,16.4239,16.4975,527300.0
2009-01-27 11:20:00,24.64,24.67,24.58,24.59,407700.0,16.4908,16.5109,16.4507,16.4574,407700.0
2009-01-27 11:25:00,24.6,24.66,24.55,24.62,441800.0,16.4641,16.5042,16.4306,16.4775,441800.0
2009-01-27 11:30:00,24.63,24.67,24.38,24.4,528100.0,16.4842,16.5109,16.3168,16.3302,528100.0
2009-01-27 11:35:00,24.4,24.47,24.36,24.47,300100.0,16.3302,16.3771,16.3035,16.3771,300100.0
2009-01-27 11:40:00,24.46,24.47,24.3,24.39,283500.0,16.3704,16.3771,16.2633,16.3235,283500.0
2009-01-27 11:45:00,24.38,24.58,24.38,24.55,243500.0,16.3168,16.4507,16.3168,16.4306,243500.0
2009-01-27 11:50:00,24.55,24.66,24.49,24.62,337400.0,16.4306,16.5042,16.3905,16.4775,337400.0
2009-01-27 11:55:00,24.62,24.66,24.47,24.53,292700.0,16.4775,16.5042,16.3771,16.4172,292700.0
2009-01-27 12:00:00,24.53,24.61,24.43,24.59,276700.0,16.4172,16.4708,16.3503,16.4574,276700.0
2009-01-27 12:05:00,24.57,24.61,24.5,24.56,292300.0,16.444,16.4708,16.3971,16.4373,292300.0
2009-01-27 12:10:00,24.56,24.65,24.55,24.61,397800.0,16.4373,16.4975,16.4306,16.4708,397800.0
2009-01-27 12:15:00,24.61,24.75,24.6,24.73,413100.0,16.4708,16.5645,16.4641,16.5511,413100.0
2009-01-27 12:20:00,24.72,24.76,24.63,24.68,345000.0,16.5444,16.5712,16.4842,16.5176,345000.0
2009-01-27 12:25:00,24.67,24.79,24.65,24.73,475500.0,16.5109,16.5912,16.4975,16.5511,475500.0
2009-01-27 12:30:00,24.73,24.8,24.7,24.71,430900.0,16.5511,16.5979,16.531,16.5377,430900.0
2009-01-27 12:35:00,24.72,24.78,24.71,24.77,283600.0,16.5444,16.5845,16.5377,16.5779,283600.0
2009-01-27 12:40:00,24.78,24.82,24.74,24.79,488600.0,16.5845,16.6113,16.5578,16.5912,488600.0
2009-01-27 12:45:00,24.8,24.81,24.72,24.79,389800.0,16.5979,16.6046,16.5444,16.5912,389800.0
2009-01-27 12:50:00,24.79,24.88,24.72,24.88,562400.0,16.5912,16.6515,16.5444,16.6515,562400.0
2009-01-27 12:55:00,24.88,25.0,24.81,24.85,646000.0,16.6515,16.7318,16.6046,16.6314,646000.0
2009-01-27 13:00:00,24.85,24.86,24.75,24.79,338500.0,16.6314,16.6381,16.5645,16.5912,338500.0
2009-01-27 13:05:00,24.8,24.81,24.61,24.67,451900.0,16.5979,16.6046,16.4708,16.5109,451900.0
2009-01-27 13:10:00,24.68,24.95,24.68,24.9,631700.0,16.5176,16.6983,16.5176,16.6649,631700.0
2009-01-27 13:15:00,24.9,24.93,24.85,24.93,280600.0,16.6649,16.6849,16.6314,16.6849,280600.0
2009-01-27 13:20:00,24.92,25.08,24.91,25.08,775200.0,16.6782,16.7853,16.6716,16.7853,775200.0
2009-01-27 13:25:00,25.08,25.16,25.02,25.1,781500.0,16.7853,16.8389,16.7452,16.7987,781500.0
2009-01-27 13:30:00,25.1,25.11,24.99,25.06,644400.0,16.7987,16.8054,16.7251,16.7719,644400.0
2009-01-27 13:35:00,25.07,25.1,25.0,25.05,344400.0,16.7786,16.7987,16.7318,16.7652,344400.0
2009-01-27 13:40:00,25.04,25.1,24.9,24.96,730600.0,16.7586,16.7987,16.6649,16.705,730600.0
2009-01-27 13:45:00,24.95,25.02,24.92,25.0,392100.0,16.6983,16.7452,16.6782,16.7318,392100.0
2009-01-27 13:50:00,24.99,25.0,24.93,24.97,307100.0,16.7251,16.7318,16.6849,16.7117,307100.0
2009-01-27 13:55:00,24.96,24.97,24.73,24.73,462600.0,16.705,16.7117,16.5511,16.5511,462600.0
2009-01-27 14:00:00,24.73,24.82,24.67,24.78,399200.0,16.5511,16.6113,16.5109,16.5845,399200.0
2009-01-27 14:05:00,24.78,24.81,24.65,24.75,425200.0,16.5845,16.6046,16.4975,16.5645,425200.0
2009-01-27 14:10:00,24.75,24.77,24.64,24.68,285100.0,16.5645,16.5779,16.4908,16.5176,285100.0
2009-01-27 14:15:00,24.68,24.88,24.65,24.82,470300.0,16.5176,16.6515,16.4975,16.6113,470300.0
2009-01-27 14:20:00,24.82,24.9,24.77,24.87,305600.0,16.6113,16.6649,16.5779,16.6448,305600.0
2009-01-27 14:25:00,24.86,24.93,24.74,24.76,454900.0,16.6381,16.6849,16.5578,16.5712,454900.0
2009-01-27 14:30:00,24.77,24.83,24.7,24.77,405100.0,16.5779,16.618,16.531,16.5779,405100.0
2009-01-27 14:35:00,24.77,24.83,24.74,24.76,659600.0,16.5779,16.618,16.5578,16.5712,659600.0
2009-01-27 14:40:00,24.75,24.81,24.74,24.78,411000.0,16.5645,16.6046,16.5578,16.5845,411000.0
2009-01-27 14:45:00,24.77,24.84,24.67,24.82,349500.0,16.5779,16.6247,16.5109,16.6113,349500.0
2009-01-27 14:50:00,24.82,24.93,24.82,24.85,424800.0,16.6113,16.6849,16.6113,16.6314,424800.0
2009-01-27 14:55:00,24.85,24.98,24.84,24.95,436200.0,16.6314,16.7184,16.6247,16.6983,436200.0
2009-01-27 15:00:00,24.95,25.02,24.87,25.01,872600.0,16.6983,16.7452,16.6448,16.7385,872600.0
2009-01-27 15:05:00,25.02,25.07,24.87,25.05,502500.0,16.7452,16.7786,16.6448,16.7652,502500.0
2009-01-27 15:10:00,25.04,25.07,24.87,25.0,566400.0,16.7586,16.7786,16.6448,16.7318,566400.0
2009-01-27 15:15:00,25.0,25.06,24.98,24.98,387600.0,16.7318,16.7719,16.7184,16.7184,387600.0
2009-01-27 15:20:00,24.98,25.02,24.95,24.99,471100.0,16.7184,16.7452,16.6983,16.7251,471100.0
2009-01-27 15:25:00,24.99,25.03,24.92,24.96,774700.0,16.7251,16.7519,16.6782,16.705,774700.0
2009-01-27 15:30:00,24.96,24.97,24.79,24.87,705600.0,16.705,16.7117,16.5912,16.6448,705600.0
2009-01-27 15:35:00,24.87,25.0,24.86,25.0,359000.0,16.6448,16.7318,16.6381,16.7318,359000.0
2009-01-27 15:40:00,25.0,25.0,24.85,24.94,599100.0,16.7318,16.7318,16.6314,16.6916,599100.0
2009-01-27 15:45:00,24.95,24.97,24.75,24.87,722400.0,16.6983,16.7117,16.5645,16.6448,722400.0
2009-01-27 15:50:00,24.87,24.97,24.8,24.96,876200.0,16.6448,16.7117,16.5979,16.705,876200.0
2009-01-27 15:55:00,24.96,25.1,24.95,24.99,1988300.0,16.705,16.7987,16.6983,16.7251,1988300.0
2009-01-28 09:30:00,27.19,27.25,26.81,27.02,3510200.0,18.1975,18.2376,17.9432,18.0837,3510200.0
2009-01-28 09:35:00,27.01,27.1,26.34,26.66,2933500.0,18.077,18.1373,17.6286,17.8428,2933500.0
2009-01-28 09:40:00,26.68,27.17,26.6,26.63,1988300.0,17.8562,18.1841,17.8026,17.8227,1988300.0
2009-01-28 09:45:00,26.63,26.93,26.63,26.88,1480900.0,17.8227,18.0235,17.8227,17.99,1480900.0
2009-01-28 09:50:00,26.87,27.04,26.74,26.76,1567100.0,17.9833,18.0971,17.8963,17.9097,1567100.0
2009-01-28 09:55:00,26.75,26.94,26.73,26.93,947100.0,17.903,18.0302,17.8896,18.0235,947100.0
2009-01-28 10:00:00,26.93,27.15,26.89,26.92,1581500.0,18.0235,18.1707,17.9967,18.0168,1581500.0
2009-01-28 10:05:00,26.93,27.05,26.9,27.04,1070100.0,18.0235,18.1038,18.0034,18.0971,1070100.0
2009-01-28 10:10:00,27.04,27.46,26.97,27.45,1684100.0,18.0971,18.3782,18.0502,18.3715,1684100.0
2009-01-28 10:15:00,27.45,27.51,27.38,27.46,2065500.0,18.3715,18.4117,18.3247,18.3782,2065500.0
2009-01-28 10:20:00,27.46,27.5,27.23,27.24,1210600.0,18.3782,18.405,18.2243,18.231,1210600.0
2009-01-28 10:25:00,27.24,27.29,27.12,27.29,961900.0,18.231,18.2644,18.1506,18.2644,961900.0
2009-01-28 10:30:00,27.29,27.4,27.25,27.4,1167800.0,18.2644,18.338,18.2376,18.338,1167800.0
2009-01-28 10:35:00,27.4,27.55,27.4,27.48,1751100.0,18.338,18.4384,18.338,18.3916,1751100.0
2009-01-28 10:40:00,27.47,27.48,27.0,27.36,1406000.0,18.3849,18.3916,18.0703,18.3113,1406000.0
2009-01-28 10:45:00,27.35,27.48,27.33,27.47,809700.0,18.3046,18.3916,18.2912,18.3849,809700.0
2009-01-28 10:50:00,27.47,27.5,27.05,27.15,1063200.0,18.3849,18.405,18.1038,18.1707,1063200.0
2009-01-28 10:55:00,27.15,27.24,27.07,27.12,784400.0,18.1707,18.231,18.1172,18.1506,784400.0
2009-01-28 11:00:00,27.12,27.28,27.1,27.19,646400.0,18.1506,18.2577,18.1373,18.1975,646400.0
2009-01-28 11:05:00,27.19,27.45,27.19,27.42,871200.0,18.1975,18.3715,18.1975,18.3514,871200.0
2009-01-28 11:10:00,27.42,27.42,27.29,27.36,1186000.0,18.3514,18.3514,18.2644,18.3113,1186000.0
2009-01-28 11:15:00,27.37,27.39,27.29,27.36,721000.0,18.318,18.3313,18.2644,18.3113,721000.0
2009-01-28 11:20:00,27.35,27.48,27.35,27.43,586200.0,18.3046,18.3916,18.3046,18.3581,586200.0
2009-01-28 11:25:00,27.43,27.5,27.32,27.38,657400.0,18.3581,18.405,18.2845,18.3247,657400.0
2009-01-28 11:30:00,27.38,27.5,27.35,27.43,457000.0,18.3247,18.405,18.3046,18.3581,457000.0
2009-01-28 11:35:00,27.43,27.44,27.2,27.22,540800.0,18.3581,18.3648,18.2042,18.2176,540800.0
2009-01-28 11:40:00,27.22,27.36,27.2,27.28,631500.0,18.2176,18.3113,18.2042,18.2577,631500.0
2009-01-28 11:45:00,27.29,27.32,27.2,27.22,582800.0,18.2644,18.2845,18.2042,18.2176,582800.0
2009-01-28 11:50:00,27.22,27.3,27.16,27.21,369000.0,18.2176,18.2711,18.1774,18.2109,369000.0
2009-01-28 11:55:00,27.2,27.31,27.15,27.3,215300.0,18.2042,18.2778,18.1707,18.2711,215300.0
2009-01-28 12:00:00,27.31,27.36,27.23,27.34,350400.0,18.2778,18.3113,18.2243,18.2979,350400.0
2009-01-28 12:05:00,27.35,27.39,27.28,27.35,314200.0,18.3046,18.3313,18.2577,18.3046,314200.0
2009-01-28 12:10:00,27.36,27.49,27.32,27.46,507100.0,18.3113,18.3983,18.2845,18.3782,507100.0
2009-01-28 12:15:00,27.47,27.65,27.45,27.61,665200.0,18.3849,18.5054,18.3715,18.4786,665200.0
2009-01-28 12:20:00,27.6,27.64,27.5,27.62,453200.0,18.4719,18.4987,18.405,18.4853,453200.0
2009-01-28 12:25:00,27.62,27.77,27.55,27.74,712100.0,18.4853,18.5857,18.4384,18.5656,712100.0
2009-01-28 12:30:00,27.74,27.76,27.55,27.55,630300.0,18.5656,18.579,18.4384,18.4384,630300.0
2009-01-28 12:35:00,27.55,27.56,27.43,27.43,544200.0,18.4384,18.4451,18.3581,18.3581,544200.0
2009-01-28 12:40:00,27.44,27.48,27.29,27.31,480900.0,18.3648,18.3916,18.2644,18.2778,480900.0
2009-01-28 12:45:00,27.31,27.34,27.27,27.3,391900.0,18.2778,18.2979,18.251,18.2711,391900.0
2009-01-28 12:50:00,27.3,27.32,27.24,27.28,384100.0,18.2711,18.2845,18.231,18.2577,384100.0
2009-01-28 12:55:00,27.28,27.29,27.17,27.21,529500.0,18.2577,18.2644,18.1841,18.2109,529500.0
2009-01-28 13:00:00,27.21,27.24,27.1,27.12,574100.0,18.2109,18.231,18.1373,18.1506,574100.0
2009-01-28 13:05:00,27.13,27.38,27.1,27.31,522500.0,18.1573,18.3247,18.1373,18.2778,522500.0
2009-01-28 13:10:00,27.31,27.42,27.31,27.39,576000.0,18.2778,18.3514,18.2778,18.3313,576000.0
2009-01-28 13:15:00,27.39,27.41,27.3,27.38,663200.0,18.3313,18.3447,18.2711,18.3247,663200.0
2009-01-28 13:20:00,27.38,27.57,27.32,27.57,480700.0,18.3247,18.4518,18.2845,18.4518,480700.0
2009-01-28 13:25:00,27.56,27.66,27.53,27.6,696200.0,18.4451,18.512,18.425,18.4719,696200.0
2009-01-28 13:30:00,27.6,27.7,27.56,27.57,582100.0,18.4719,18.5388,18.4451,18.4518,582100.0
2009-01-28 13:35:00,27.58,27.63,27.56,27.57,440400.0,18.4585,18.492,18.4451,18.4518,440400.0
2009-01-28 13:40:00,27.57,27.65,27.52,27.65,808900.0,18.4518,18.5054,18.4183,18.5054,808900.0
2009-01-28 13:45:00,27.65,27.74,27.59,27.68,779000.0,18.5054,18.5656,18.4652,18.5254,779000.0
2009-01-28 13:50:00,27.68,27.7,27.56,27.57,761500.0,18.5254,18.5388,18.4451,18.4518,761500.0
2009-01-28 13:55:00,27.57,27.61,27.38,27.38,789800.0,18.4518,18.4786,18.3247,18.3247,789800.0
2009-01-28 14:00:00,27.38,27.56,27.37,27.53,571000.0,18.3247,18.4451,18.318,18.425,571000.0
2009-01-28 14:05:00,27.53,27.54,27.36,27.39,535500.0,18.425,18.4317,18.3113,18.3313,535500.0
2009-01-28 14:10:00,27.39,27.59,27.38,27.53,420600.0,18.3313,18.4652,18.3247,18.425,420600.0
2009-01-28 14:15:00,27.52,27.69,27.3,27.65,1744200.0,18.4183,18.5321,18.2711,18.5054,1744200.0
2009-01-28 14:20:00,27.65,27.67,27.33,27.37,1744400.0,18.5054,18.5187,18.2912,18.318,1744400.0
2009-01-28 14:25:00,27.37,27.42,27.07,27.17,1740200.0,18.318,18.3514,18.1172,18.1841,1740200.0
2009-01-28 14:30:00,27.16,27.33,27.06,27.32,1555200.0,18.1774,18.2912,18.1105,18.2845,1555200.0
2009-01-28 14:35:00,27.32,27.35,27.05,27.26,1573000.0,18.2845,18.3046,18.1038,18.2443,1573000.0
2009-01-28 14:40:00,27.24,27.36,27.16,27.28,1022300.0,18.231,18.3113,18.1774,18.2577,1022300.0
2009-01-28 14:45:00,27.27,27.4,27.2,27.36,903400.0,18.251,18.338,18.2042,18.3113,903400.0
2009-01-28 14:50:00,27.35,27.37,27.15,27.19,752000.0,18.3046,18.318,18.1707,18.1975,752000.0
2009-01-28 14:55:00,27.19,27.44,27.16,27.43,1065000.0,18.1975,18.3648,18.1774,18.3581,1065000.0
2009-01-28 15:00:00,27.43,27.48,27.3,27.34,1152400.0,18.3581,18.3916,18.2711,18.2979,1152400.0
2009-01-28 15:05:00,27.34,27.4,27.13,27.26,1167100.0,18.2979,18.338,18.1573,18.2443,1167100.0
2009-01-28 15:10:00,27.26,27.27,26.87,26.88,1427600.0,18.2443,18.251,17.9833,17.99,1427600.0
2009-01-28 15:15:00,26.89,27.19,26.87,27.06,948500.0,17.9967,18.1975,17.9833,18.1105,948500.0
2009-01-28 15:20:00,27.06,27.15,26.87,26.96,810600.0,18.1105,18.1707,17.9833,18.0436,810600.0
2009-01-28 15:25:00,26.97,26.99,26.76,26.95,1220200.0,18.0502,18.0636,17.9097,18.0369,1220200.0
2009-01-28 15:30:00,26.95,27.27,26.91,27.23,1222000.0,18.0369,18.251,18.0101,18.2243,1222000.0
2009-01-28 15:35:00,27.23,27.4,27.14,27.36,1509400.0,18.2243,18.338,18.164,18.3113,1509400.0
2009-01-28 15:40:00,27.37,27.41,27.21,27.3,1717500.0,18.318,18.3447,18.2109,18.2711,1717500.0
2009-01-28 15:45:00,27.3,27.4,27.25,27.39,1451700.0,18.2711,18.338,18.2376,18.3313,1451700.0
2009-01-28 15:50:00,27.38,27.5,27.35,27.48,1904200.0,18.3247,18.405,18.3046,18.3916,1904200.0
2009-01-28 15:55:00,27.48,27.75,27.45,27.63,4382200.0,18.3916,18.5723,18.3715,18.492,4382200.0
2009-01-29 09:30:00,26.76,27.0,26.55,27.0,1513600.0,17.9097,18.0703,17.7692,18.0703,1513600.0
2009-01-29 09:35:00,27.0,27.04,26.82,26.93,1131900.0,18.0703,18.0971,17.9499,18.0235,1131900.0
2009-01-29 09:40:00,26.92,27.18,26.92,27.02,1087000.0,18.0168,18.1908,18.0168,18.0837,1087000.0
2009-01-29 09:45:00,27.03,27.06,26.62,26.66,1026700.0,18.0904,18.1105,17.816,17.8428,1026700.0
2009-01-29 09:50:00,26.65,26.71,26.23,26.41,1288700.0,17.8361,17.8762,17.555,17.6755,1288700.0
2009-01-29 09:55:00,26.4,26.42,25.94,25.99,1533200.0,17.6688,17.6822,17.3609,17.3944,1533200.0
2009-01-29 10:00:00,26.0,26.27,25.71,26.21,2252600.0,17.4011,17.5818,17.207,17.5416,2252600.0
2009-01-29 10:05:00,26.22,26.59,26.16,26.37,1519200.0,17.5483,17.7959,17.5081,17.6487,1519200.0
2009-01-29 10:10:00,26.37,26.46,26.22,26.35,928300.0,17.6487,17.7089,17.5483,17.6353,928300.0
2009-01-29 10:15:00,26.36,26.45,26.27,26.36,585000.0,17.642,17.7022,17.5818,17.642,585000.0
2009-01-29 10:20:00,26.35,26.37,26.2,26.3,733400.0,17.6353,17.6487,17.5349,17.6018,733400.0
2009-01-29 10:25:00,26.3,26.64,26.27,26.59,728000.0,17.6018,17.8294,17.5818,17.7959,728000.0
2009-01-29 10:30:00,26.58,26.61,26.36,26.53,518200.0,17.7892,17.8093,17.642,17.7558,518200.0
2009-01-29 10:35:00,26.51,26.75,26.47,26.69,677600.0,17.7424,17.903,17.7156,17.8629,677600.0
2009-01-29 10:40:00,26.7,26.71,26.51,26.62,598000.0,17.8695,17.8762,17.7424,17.816,598000.0
2009-01-29 10:45:00,26.61,26.8,26.59,26.69,667200.0,17.8093,17.9365,17.7959,17.8629,667200.0
2009-01-29 10:50:00,26.69,26.91,26.55,26.9,606300.0,17.8629,18.0101,17.7692,18.0034,606300.0
2009-01-29 10:55:00,26.9,27.09,26.88,27.03,973600.0,18.0034,18.1306,17.99,18.0904,973600.0
2009-01-29 11:00:00,27.02,27.11,26.84,26.88,898800.0,18.0837,18.1439,17.9632,17.99,898800.0
2009-01-29 11:05:00,26.87,26.93,26.75,26.81,518800.0,17.9833,18.0235,17.903,17.9432,518800.0
2009-01-29 11:10:00,26.81,26.98,26.78,26.87,465600.0,17.9432,18.0569,17.9231,17.9833,465600.0
2009-01-29 11:15:00,26.88,26.94,26.7,26.75,456500.0,17.99,18.0302,17.8695,17.903,456500.0
2009-01-29 11:20:00,26.73,26.82,26.66,26.68,313800.0,17.8896,17.9499,17.8428,17.8562,313800.0
2009-01-29 11:25:00,26.69,26.7,26.55,26.58,443100.0,17.8629,17.8695,17.7692,17.7892,443100.0
2009-01-29 11:30:00,26.59,26.64,26.56,26.62,346600.0,17.7959,17.8294,17.7758,17.816,346600.0
2009-01-29 11:35:00,26.63,26.73,26.61,26.64,289100.0,17.8227,17.8896,17.8093,17.8294,289100.0
2009-01-29 11:40:00,26.64,26.75,26.59,26.63,307600.0,17.8294,17.903,17.7959,17.8227,307600.0
2009-01-29 11:45:00,26.63,26.69,26.52,26.65,342300.0,17.8227,17.8629,17.7491,17.8361,342300.0
2009-01-29 11:50:00,26.66,26.66,26.3,26.31,801700.0,17.8428,17.8428,17.6018,17.6085,801700.0
2009-01-29 11:55:00,26.31,26.35,26.24,26.3,722600.0,17.6085,17.6353,17.5617,17.6018,722600.0
2009-01-29 12:00:00,26.3,26.31,26.15,26.2,512800.0,17.6018,17.6085,17.5014,17.5349,512800.0
2009-01-29 12:05:00,26.2,26.21,26.0,26.05,1193700.0,17.5349,17.5416,17.4011,17.4345,1193700.0
2009-01-29 12:10:00,26.04,26.32,26.02,26.27,569900.0,17.4278,17.6152,17.4144,17.5818,569900.0
2009-01-29 12:15:00,26.26,26.31,26.11,26.31,323700.0,17.5751,17.6085,17.4747,17.6085,323700.0
2009-01-29 12:20:00,26.31,26.41,26.26,26.35,415800.0,17.6085,17.6755,17.5751,17.6353,415800.0
2009-01-29 12:25:00,26.35,26.53,26.32,26.51,401500.0,17.6353,17.7558,17.6152,17.7424,401500.0
2009-01-29 12:30:00,26.51,26.52,26.42,26.5,186200.0,17.7424,17.7491,17.6822,17.7357,186200.0
2009-01-29 12:35:00,26.5,26.58,26.44,26.44,235100.0,17.7357,17.7892,17.6955,17.6955,235100.0
2009-01-29 12:40:00,26.45,26.49,26.34,26.44,345200.0,17.7022,17.729,17.6286,17.6955,345200.0
2009-01-29 12:45:00,26.43,26.52,26.42,26.46,225600.0,17.6888,17.7491,17.6822,17.7089,225600.0
2009-01-29 12:50:00,26.46,26.52,26.35,26.36,263700.0,17.7089,17.7491,17.6353,17.642,263700.0
2009-01-29 12:55:00,26.36,26.39,26.24,26.35,450500.0,17.642,17.6621,17.5617,17.6353,450500.0
2009-01-29 13:00:00,26.35,26.36,26.2,26.23,493900.0,17.6353,17.642,17.5349,17.555,493900.0
2009-01-29 13:05:00,26.23,26.25,26.17,26.18,315900.0,17.555,17.5684,17.5148,17.5215,315900.0
2009-01-29 13:10:00,26.18,26.31,26.16,26.31,398200.0,17.5215,17.6085,17.5081,17.6085,398200.0
2009-01-29 13:15:00,26.31,26.33,26.25,26.28,203600.0,17.6085,17.6219,17.5684,17.5885,203600.0
2009-01-29 13:20:00,26.28,26.29,26.18,26.28,156100.0,17.5885,17.5951,17.5215,17.5885,156100.0
2009-01-29 13:25:00,26.27,26.35,26.26,26.32,296300.0,17.5818,17.6353,17.5751,17.6152,296300.0
2009-01-29 13:30:00,26.33,26.36,26.24,26.26,241900.0,17.6219,17.642,17.5617,17.5751,241900.0
2009-01-29 13:35:00,26.26,26.35,26.19,26.26,268800.0,17.5751,17.6353,17.5282,17.5751,268800.0
2009-01-29 13:40:00,26.27,26.37,26.26,26.26,327900.0,17.5818,17.6487,17.5751,17.5751,327900.0
2009-01-29 13:45:00,26.26,26.34,26.23,26.26,287300.0,17.5751,17.6286,17.555,17.5751,287300.0
2009-01-29 13:50:00,26.25,26.26,26.09,26.21,480000.0,17.5684,17.5751,17.4613,17.5416,480000.0
2009-01-29 13:55:00,26.21,26.26,26.13,26.23,265400.0,17.5416,17.5751,17.4881,17.555,265400.0
2009-01-29 14:00:00,26.23,26.25,26.13,26.22,270400.0,17.555,17.5684,17.4881,17.5483,270400.0
2009-01-29 14:05:00,26.21,26.27,26.1,26.14,513900.0,17.5416,17.5818,17.468,17.4948,513900.0
2009-01-29 14:10:00,26.14,26.22,26.08,26.21,409400.0,17.4948,17.5483,17.4546,17.5416,409400.0
2009-01-29 14:15:00,26.2,26.24,26.1,26.17,409200.0,17.5349,17.5617,17.468,17.5148,409200.0
2009-01-29 14:20:00,26.18,26.22,26.13,26.15,232200.0,17.5215,17.5483,17.4881,17.5014,232200.0
2009-01-29 14:25:00,26.16,26.26,26.13,26.24,351900.0,17.5081,17.5751,17.4881,17.5617,351900.0
2009-01-29 14:30:00,26.24,26.37,26.19,26.34,561800.0,17.5617,17.6487,17.5282,17.6286,561800.0
2009-01-29 14:35:00,26.33,26.34,26.24,26.32,444200.0,17.6219,17.6286,17.5617,17.6152,444200.0
2009-01-29 14:40:00,26.32,26.47,26.32,26.36,481700.0,17.6152,17.7156,17.6152,17.642,481700.0
2009-01-29 14:45:00,26.36,26.37,26.27,26.34,375000.0,17.642,17.6487,17.5818,17.6286,375000.0
2009-01-29 14:50:00,26.34,26.34,26.23,26.31,305600.0,17.6286,17.6286,17.555,17.6085,305600.0
2009-01-29 14:55:00,26.31,26.36,26.22,26.28,365700.0,17.6085,17.642,17.5483,17.5885,365700.0
2009-01-29 15:00:00,26.28,26.38,26.26,26.34,278200.0,17.5885,17.6554,17.5751,17.6286,278200.0
2009-01-29 15:05:00,26.34,26.38,26.26,26.31,329600.0,17.6286,17.6554,17.5751,17.6085,329600.0
2009-01-29 15:10:00,26.31,26.34,26.22,26.28,464600.0,17.6085,17.6286,17.5483,17.5885,464600.0
2009-01-29 15:15:00,26.27,26.33,26.24,26.32,344400.0,17.5818,17.6219,17.5617,17.6152,344400.0
2009-01-29 15:20:00,26.32,26.35,26.11,26.18,652800.0,17.6152,17.6353,17.4747,17.5215,652800.0
2009-01-29 15:25:00,26.18,26.2,26.01,26.07,970400.0,17.5215,17.5349,17.4077,17.4479,970400.0
2009-01-29 15:30:00,26.07,26.07,25.78,25.79,1476900.0,17.4479,17.4479,17.2538,17.2605,1476900.0
2009-01-29 15:35:00,25.78,25.97,25.58,25.58,1692000.0,17.2538,17.381,17.12,17.12,1692000.0
2009-01-29 15:40:00,25.58,25.83,25.5,25.5,1646600.0,17.12,17.2873,17.0664,17.0664,1646600.0
2009-01-29 15:45:00,25.5,25.57,25.36,25.4,1605700.0,17.0664,17.1133,16.9727,16.9995,1605700.0
2009-01-29 15:50:00,25.4,25.57,25.25,25.41,2078600.0,16.9995,17.1133,16.8991,17.0062,2078600.0
2009-01-29 15:55:00,25.41,25.49,25.26,25.43,3241200.0,17.0062,17.0597,16.9058,17.0196,3241200.0
2009-01-30 09:30:00,25.81,26.16,25.77,26.0,1246300.0,17.2739,17.5081,17.2471,17.4011,1246300.0
2009-01-30 09:35:00,26.0,26.25,25.85,26.14,789300.0,17.4011,17.5684,17.3007,17.4948,789300.0
2009-01-30 09:40:00,26.15,26.25,26.08,26.15,754000.0,17.5014,17.5684,17.4546,17.5014,754000.0
2009-01-30 09:45:00,26.14,26.35,26.13,26.25,793200.0,17.4948,17.6353,17.4881,17.5684,793200.0
2009-01-30 09:50:00,26.26,26.35,26.01,26.01,858500.0,17.5751,17.6353,17.4077,17.4077,858500.0
2009-01-30 09:55:00,26.01,26.21,25.8,25.8,1093900.0,17.4077,17.5416,17.2672,17.2672,1093900.0
2009-01-30 10:00:00,25.79,25.83,25.58,25.69,1186200.0,17.2605,17.2873,17.12,17.1936,1186200.0
2009-01-30 10:05:00,25.69,25.94,25.68,25.85,573300.0,17.1936,17.3609,17.1869,17.3007,573300.0
2009-01-30 10:10:00,25.84,25.9,25.5,25.51,628900.0,17.294,17.3341,17.0664,17.0731,628900.0
2009-01-30 10:15:00,25.51,25.55,25.28,25.38,1105700.0,17.0731,17.0999,16.9192,16.9861,1105700.0
2009-01-30 10:20:00,25.38,25.6,25.37,25.55,679300.0,16.9861,17.1333,16.9794,17.0999,679300.0
2009-01-30 10:25:00,25.56,25.74,25.27,25.31,790500.0,17.1066,17.227,16.9125,16.9393,790500.0
2009-01-30 10:30:00,25.31,25.45,25.2,25.3,771600.0,16.9393,17.033,16.8656,16.9326,771600.0
2009-01-30 10:35:00,25.31,25.48,25.29,25.44,362900.0,16.9393,17.053,16.9259,17.0263,362900.0
2009-01-30 10:40:00,25.45,25.9,25.41,25.86,888200.0,17.033,17.3341,17.0062,17.3074,888200.0
2009-01-30 10:45:00,25.86,25.9,25.5,25.53,602400.0,17.3074,17.3341,17.0664,17.0865,602400.0
2009-01-30 10:50:00,25.54,25.62,25.35,25.6,508100.0,17.0932,17.1467,16.966,17.1333,508100.0
2009-01-30 10:55:00,25.6,25.85,25.58,25.8,618800.0,17.1333,17.3007,17.12,17.2672,618800.0
2009-01-30 11:00:00,25.8,26.05,25.77,26.0,611900.0,17.2672,17.4345,17.2471,17.4011,611900.0
2009-01-30 11:05:00,26.0,26.0,25.84,25.97,618100.0,17.4011,17.4011,17.294,17.381,618100.0
2009-01-30 11:10:00,25.96,25.99,25.82,25.89,603300.0,17.3743,17.3944,17.2806,17.3274,603300.0
2009-01-30 11:15:00,25.9,25.95,25.77,25.84,614800.0,17.3341,17.3676,17.2471,17.294,614800.0
2009-01-30 11:20:00,25.84,25.89,25.73,25.87,626400.0,17.294,17.3274,17.2204,17.3141,626400.0
2009-01-30 11:25:00,25.87,25.93,25.78,25.85,842700.0,17.3141,17.3542,17.2538,17.3007,842700.0
2009-01-30 11:30:00,25.84,26.0,25.77,25.97,430400.0,17.294,17.4011,17.2471,17.381,430400.0
2009-01-30 11:35:00,25.97,26.0,25.91,26.0,235800.0,17.381,17.4011,17.3408,17.4011,235800.0
2009-01-30 11:40:00,25.99,26.08,25.98,26.07,501600.0,17.3944,17.4546,17.3877,17.4479,501600.0
2009-01-30 11:45:00,26.07,26.33,26.01,26.31,654600.0,17.4479,17.6219,17.4077,17.6085,654600.0
2009-01-30 11:50:00,26.3,26.4,26.2,26.33,914000.0,17.6018,17.6688,17.5349,17.6219,914000.0
2009-01-30 11:55:00,26.33,26.53,26.32,26.5,1025200.0,17.6219,17.7558,17.6152,17.7357,1025200.0
2009-01-30 12:00:00,26.5,26.53,26.32,26.36,728300.0,17.7357,17.7558,17.6152,17.642,728300.0
2009-01-30 12:05:00,26.37,26.51,26.31,26.51,537800.0,17.6487,17.7424,17.6085,17.7424,537800.0
2009-01-30 12:10:00,26.51,26.68,26.49,26.68,549900.0,17.7424,17.8562,17.729,17.8562,549900.0
2009-01-30 12:15:00,26.68,26.69,26.42,26.53,551400.0,17.8562,17.8629,17.6822,17.7558,551400.0
2009-01-30 12:20:00,26.54,26.58,26.48,26.49,360000.0,17.7625,17.7892,17.7223,17.729,360000.0
2009-01-30 12:25:00,26.48,26.65,26.47,26.64,391700.0,17.7223,17.8361,17.7156,17.8294,391700.0
2009-01-30 12:30:00,26.64,26.69,26.5,26.59,577100.0,17.8294,17.8629,17.7357,17.7959,577100.0
2009-01-30 12:35:00,26.58,26.67,26.52,26.52,256000.0,17.7892,17.8495,17.7491,17.7491,256000.0
2009-01-30 12:40:00,26.53,26.59,26.49,26.52,197800.0,17.7558,17.7959,17.729,17.7491,197800.0
2009-01-30 12:45:00,26.51,26.75,26.51,26.71,510100.0,17.7424,17.903,17.7424,17.8762,510100.0
2009-01-30 12:50:00,26.71,26.71,26.56,26.57,309400.0,17.8762,17.8762,17.7758,17.7825,309400.0
2009-01-30 12:55:00,26.56,26.73,26.51,26.7,445300.0,17.7758,17.8896,17.7424,17.8695,445300.0
2009-01-30 13:00:00,26.69,26.8,26.61,26.78,423900.0,17.8629,17.9365,17.8093,17.9231,423900.0
2009-01-30 13:05:00,26.78,26.98,26.78,26.91,777900.0,17.9231,18.0569,17.9231,18.0101,777900.0
2009-01-30 13:10:00,26.92,26.97,26.81,26.91,358100.0,18.0168,18.0502,17.9432,18.0101,358100.0
2009-01-30 13:15:00,26.91,26.92,26.58,26.7,600500.0,18.0101,18.0168,17.7892,17.8695,600500.0
2009-01-30 13:20:00,26.7,26.74,26.55,26.55,353300.0,17.8695,17.8963,17.7692,17.7692,353300.0
2009-01-30 13:25:00,26.55,26.56,26.09,26.2,1408500.0,17.7692,17.7758,17.4613,17.5349,1408500.0
2009-01-30 13:30:00,26.21,26.23,25.68,25.93,1877600.0,17.5416,17.555,17.1869,17.3542,1877600.0
2009-01-30 13:35:00,25.93,26.02,25.5,25.5,1371300.0,17.3542,17.4144,17.0664,17.0664,1371300.0
2009-01-30 13:40:00,25.5,25.65,25.25,25.65,1579300.0,17.0664,17.1668,16.8991,17.1668,1579300.0
2009-01-30 13:45:00,25.65,25.74,25.44,25.58,910700.0,17.1668,17.227,17.0263,17.12,910700.0
2009-01-30 13:50:00,25.59,25.84,25.58,25.66,811600.0,17.1267,17.294,17.12,17.1735,811600.0
2009-01-30 13:55:00,25.66,26.12,25.6,26.05,1025100.0,17.1735,17.4814,17.1333,17.4345,1025100.0
2009-01-30 14:00:00,26.05,26.2,25.98,26.16,826300.0,17.4345,17.5349,17.3877,17.5081,826300.0
2009-01-30 14:05:00,26.16,26.18,25.93,25.98,630100.0,17.5081,17.5215,17.3542,17.3877,630100.0
2009-01-30 14:10:00,25.98,26.1,25.81,25.98,473700.0,17.3877,17.468,17.2739,17.3877,473700.0
2009-01-30 14:15:00,25.98,26.07,25.86,26.05,403900.0,17.3877,17.4479,17.3074,17.4345,403900.0
2009-01-30 14:20:00,26.05,26.09,25.75,25.87,644900.0,17.4345,17.4613,17.2337,17.3141,644900.0
2009-01-30 14:25:00,25.87,26.2,25.86,25.97,780000.0,17.3141,17.5349,17.3074,17.381,780000.0
2009-01-30 14:30:00,25.98,26.17,25.97,26.1,705500.0,17.3877,17.5148,17.381,17.468,705500.0
2009-01-30 14:35:00,26.1,26.19,26.08,26.1,730100.0,17.468,17.5282,17.4546,17.468,730100.0
2009-01-30 14:40:00,26.09,26.11,25.95,26.07,774900.0,17.4613,17.4747,17.3676,17.4479,774900.0
2009-01-30 14:45:00,26.07,26.08,25.88,26.02,1111400.0,17.4479,17.4546,17.3207,17.4144,1111400.0
2009-01-30 14:50:00,26.02,26.02,25.64,25.65,1024900.0,17.4144,17.4144,17.1601,17.1668,1024900.0
2009-01-30 14:55:00,25.65,25.84,25.63,25.74,695400.0,17.1668,17.294,17.1534,17.227,695400.0
2009-01-30 15:00:00,25.74,25.9,25.61,25.63,832300.0,17.227,17.3341,17.14,17.1534,832300.0
2009-01-30 15:05:00,25.63,25.69,25.53,25.58,665600.0,17.1534,17.1936,17.0865,17.12,665600.0
2009-01-30 15:10:00,25.58,25.69,25.51,25.57,1027200.0,17.12,17.1936,17.0731,17.1133,1027200.0
2009-01-30 15:15:00,25.58,25.63,25.15,25.18,1416900.0,17.12,17.1534,16.8322,16.8523,1416900.0
2009-01-30 15:20:00,25.19,25.27,24.86,24.91,1872800.0,16.8589,16.9125,16.6381,16.6716,1872800.0
2009-01-30 15:25:00,24.91,25.16,24.67,24.75,2346400.0,16.6716,16.8389,16.5109,16.5645,2346400.0
2009-01-30 15:30:00,24.75,24.83,24.6,24.8,1667800.0,16.5645,16.618,16.4641,16.5979,1667800.0
2009-01-30 15:35:00,24.8,24.86,24.62,24.77,1518300.0,16.5979,16.6381,16.4775,16.5779,1518300.0
2009-01-30 15:40:00,24.77,25.04,24.69,24.99,1766700.0,16.5779,16.7586,16.5243,16.7251,1766700.0
2009-01-30 15:45:00,24.99,25.04,24.82,24.97,1612700.0,16.7251,16.7586,16.6113,16.7117,1612700.0
2009-01-30 15:50:00,24.97,25.19,24.92,25.11,2435800.0,16.7117,16.8589,16.6782,16.8054,2435800.0
2009-01-30 15:55:00,25.11,25.53,25.02,25.5,3669200.0,16.8054,17.0865,16.7452,17.0664,3669200.0
2009-02-02 09:30:00,25.0,25.1,24.55,24.61,1330200.0,16.7318,16.7987,16.4306,16.4708,1330200.0
2009-02-02 09:35:00,24.61,24.96,24.58,24.8,1199800.0,16.4708,16.705,16.4507,16.5979,1199800.0
2009-02-02 09:40:00,24.8,24.83,24.35,24.61,891700.0,16.5979,16.618,16.2968,16.4708,891700.0
2009-02-02 09:45:00,24.61,24.73,24.52,24.66,698900.0,16.4708,16.5511,16.4105,16.5042,698900.0
2009-02-02 09:50:00,24.66,25.0,24.6,24.6,789400.0,16.5042,16.7318,16.4641,16.4641,789400.0
2009-02-02 09:55:00,24.61,24.77,24.54,24.77,597900.0,16.4708,16.5779,16.4239,16.5779,597900.0
2009-02-02 10:00:00,24.77,24.95,24.7,24.88,848500.0,16.5779,16.6983,16.531,16.6515,848500.0
2009-02-02 10:05:00,24.88,25.19,24.76,25.12,1034100.0,16.6515,16.8589,16.5712,16.8121,1034100.0
2009-02-02 10:10:00,25.12,25.23,24.9,25.23,940100.0,16.8121,16.8857,16.6649,16.8857,940100.0
2009-02-02 10:15:00,25.23,25.61,25.17,25.43,1384400.0,16.8857,17.14,16.8456,17.0196,1384400.0
2009-02-02 10:20:00,25.44,25.62,25.38,25.56,764700.0,17.0263,17.1467,16.9861,17.1066,764700.0
2009-02-02 10:25:00,25.55,25.56,25.3,25.42,789200.0,17.0999,17.1066,16.9326,17.0129,789200.0
2009-02-02 10:30:00,25.42,25.47,25.24,25.33,658600.0,17.0129,17.0463,16.8924,16.9526,658600.0
2009-02-02 10:35:00,25.33,25.6,25.33,25.46,502700.0,16.9526,17.1333,16.9526,17.0396,502700.0
2009-02-02 10:40:00,25.46,25.5,25.31,25.33,399200.0,17.0396,17.0664,16.9393,16.9526,399200.0
2009-02-02 10:45:00,25.33,25.6,25.25,25.35,514100.0,16.9526,17.1333,16.8991,16.966,514100.0
2009-02-02 10:50:00,25.35,25.35,25.07,25.16,811800.0,16.966,16.966,16.7786,16.8389,811800.0
2009-02-02 10:55:00,25.16,25.28,25.14,25.18,433100.0,16.8389,16.9192,16.8255,16.8523,433100.0
2009-02-02 11:00:00,25.18,25.18,24.97,24.97,605500.0,16.8523,16.8523,16.7117,16.7117,605500.0
2009-02-02 11:05:00,24.97,24.97,24.84,24.9,830600.0,16.7117,16.7117,16.6247,16.6649,830600.0
2009-02-02 11:10:00,24.89,25.02,24.89,24.96,417200.0,16.6582,16.7452,16.6582,16.705,417200.0
2009-02-02 11:15:00,24.96,25.17,24.95,25.12,546900.0,16.705,16.8456,16.6983,16.8121,546900.0
2009-02-02 11:20:00,25.12,25.13,24.89,24.97,430500.0,16.8121,16.8188,16.6582,16.7117,430500.0
2009-02-02 11:25:00,24.97,25.0,24.91,24.99,297600.0,16.7117,16.7318,16.6716,16.7251,297600.0
2009-02-02 11:30:00,24.99,25.18,24.94,25.16,639300.0,16.7251,16.8523,16.6916,16.8389,639300.0
2009-02-02 11:35:00,25.16,25.28,25.11,25.16,549200.0,16.8389,16.9192,16.8054,16.8389,549200.0
2009-02-02 11:40:00,25.15,25.21,25.09,25.17,309300.0,16.8322,16.8723,16.792,16.8456,309300.0
2009-02-02 11:45:00,25.17,25.35,25.15,25.24,418900.0,16.8456,16.966,16.8322,16.8924,418900.0
2009-02-02 11:50:00,25.25,25.34,25.17,25.27,373900.0,16.8991,16.9593,16.8456,16.9125,373900.0
2009-02-02 11:55:00,25.28,25.33,25.16,25.22,349100.0,16.9192,16.9526,16.8389,16.879,349100.0
2009-02-02 12:00:00,25.22,25.44,25.22,25.36,477000.0,16.879,17.0263,16.879,16.9727,477000.0
2009-02-02 12:05:00,25.36,25.37,25.24,25.29,354000.0,16.9727,16.9794,16.8924,16.9259,354000.0
2009-02-02 12:10:00,25.28,25.29,25.15,25.19,293700.0,16.9192,16.9259,16.8322,16.8589,293700.0
2009-02-02 12:15:00,25.18,25.36,25.16,25.29,265400.0,16.8523,16.9727,16.8389,16.9259,265400.0
2009-02-02 12:20:00,25.29,25.31,25.22,25.26,206000.0,16.9259,16.9393,16.879,16.9058,206000.0
2009-02-02 12:25:00,25.26,25.34,25.26,25.31,289000.0,16.9058,16.9593,16.9058,16.9393,289000.0
2009-02-02 12:30:00,25.32,25.52,25.31,25.47,611600.0,16.946,17.0798,16.9393,17.0463,611600.0
2009-02-02 12:35:00,25.45,25.63,25.34,25.62,401600.0,17.033,17.1534,16.9593,17.1467,401600.0
2009-02-02 12:40:00,25.62,25.68,25.48,25.54,382000.0,17.1467,17.1869,17.053,17.0932,382000.0
2009-02-02 12:45:00,25.54,25.65,25.46,25.46,434000.0,17.0932,17.1668,17.0396,17.0396,434000.0
2009-02-02 12:50:00,25.46,25.49,25.4,25.41,277900.0,17.0396,17.0597,16.9995,17.0062,277900.0
2009-02-02 12:55:00,25.42,25.54,25.41,25.44,306400.0,17.0129,17.0932,17.0062,17.0263,306400.0
2009-02-02 13:00:00,25.44,25.48,25.38,25.41,257700.0,17.0263,17.053,16.9861,17.0062,257700.0
2009-02-02 13:05:00,25.42,25.42,25.26,25.29,371000.0,17.0129,17.0129,16.9058,16.9259,371000.0
2009-02-02 13:10:00,25.29,25.3,25.14,25.2,331300.0,16.9259,16.9326,16.8255,16.8656,331300.0
2009-02-02 13:15:00,25.2,25.24,25.13,25.24,372900.0,16.8656,16.8924,16.8188,16.8924,372900.0
2009-02-02 13:20:00,25.24,25.31,25.15,25.15,461500.0,16.8924,16.9393,16.8322,16.8322,461500.0
2009-02-02 13:25:00,25.15,25.22,25.1,25.2,232900.0,16.8322,16.879,16.7987,16.8656,232900.0
2009-02-02 13:30:00,25.19,25.26,25.14,25.25,237100.0,16.8589,16.9058,16.8255,16.8991,237100.0
2009-02-02 13:35:00,25.26,25.31,25.21,25.27,233300.0,16.9058,16.9393,16.8723,16.9125,233300.0
2009-02-02 13:40:00,25.27,25.33,25.26,25.28,177400.0,16.9125,16.9526,16.9058,16.9192,177400.0
2009-02-02 13:45:00,25.28,25.36,25.22,25.28,247200.0,16.9192,16.9727,16.879,16.9192,247200.0
2009-02-02 13:50:00,25.28,25.28,25.06,25.08,302300.0,16.9192,16.9192,16.7719,16.7853,302300.0
2009-02-02 13:55:00,25.08,25.11,24.95,25.1,571000.0,16.7853,16.8054,16.6983,16.7987,571000.0
2009-02-02 14:00:00,25.1,25.13,25.01,25.08,412800.0,16.7987,16.8188,16.7385,16.7853,412800.0
2009-02-02 14:05:00,25.08,25.13,25.03,25.09,329200.0,16.7853,16.8188,16.7519,16.792,329200.0
2009-02-02 14:10:00,25.08,25.21,25.07,25.15,441300.0,16.7853,16.8723,16.7786,16.8322,441300.0
2009-02-02 14:15:00,25.15,25.25,25.14,25.18,282200.0,16.8322,16.8991,16.8255,16.8523,282200.0
2009-02-02 14:20:00,25.18,25.19,25.0,25.0,487100.0,16.8523,16.8589,16.7318,16.7318,487100.0
2009-02-02 14:25:00,25.0,25.0,24.85,24.94,744100.0,16.7318,16.7318,16.6314,16.6916,744100.0
2009-02-02 14:30:00,24.94,24.95,24.87,24.92,367500.0,16.6916,16.6983,16.6448,16.6782,367500.0
2009-02-02 14:35:00,24.91,24.94,24.82,24.82,485300.0,16.6716,16.6916,16.6113,16.6113,485300.0
2009-02-02 14:40:00,24.82,24.89,24.79,24.87,694100.0,16.6113,16.6582,16.5912,16.6448,694100.0
2009-02-02 14:45:00,24.86,24.88,24.68,24.72,679600.0,16.6381,16.6515,16.5176,16.5444,679600.0
2009-02-02 14:50:00,24.72,24.74,24.63,24.71,571000.0,16.5444,16.5578,16.4842,16.5377,571000.0
2009-02-02 14:55:00,24.71,24.76,24.56,24.6,699300.0,16.5377,16.5712,16.4373,16.4641,699300.0
2009-02-02 15:00:00,24.6,24.67,24.5,24.61,1130600.0,16.4641,16.5109,16.3971,16.4708,1130600.0
2009-02-02 15:05:00,24.61,24.74,24.6,24.73,889800.0,16.4708,16.5578,16.4641,16.5511,889800.0
2009-02-02 15:10:00,24.73,24.85,24.68,24.82,1139800.0,16.5511,16.6314,16.5176,16.6113,1139800.0
2009-02-02 15:15:00,24.82,24.89,24.75,24.84,823600.0,16.6113,16.6582,16.5645,16.6247,823600.0
2009-02-02 15:20:00,24.83,24.94,24.76,24.86,854200.0,16.618,16.6916,16.5712,16.6381,854200.0
2009-02-02 15:25:00,24.87,24.95,24.83,24.92,645500.0,16.6448,16.6983,16.618,16.6782,645500.0
2009-02-02 15:30:00,24.92,25.14,24.92,25.11,1229900.0,16.6782,16.8255,16.6782,16.8054,1229900.0
2009-02-02 15:35:00,25.11,25.23,25.05,25.15,1090700.0,16.8054,16.8857,16.7652,16.8322,1090700.0
2009-02-02 15:40:00,25.15,25.25,25.06,25.06,1163100.0,16.8322,16.8991,16.7719,16.7719,1163100.0
2009-02-02 15:45:00,25.06,25.16,24.95,25.02,955400.0,16.7719,16.8389,16.6983,16.7452,955400.0
2009-02-02 15:50:00,25.02,25.25,25.01,25.21,1256600.0,16.7452,16.8991,16.7385,16.8723,1256600.0
2009-02-02 15:55:00,25.21,25.25,25.13,25.2,1653300.0,16.8723,16.8991,16.8188,16.8656,1653300.0
2009-02-03 09:30:00,25.03,25.45,24.89,25.12,1155900.0,16.7519,17.033,16.6582,16.8121,1155900.0
2009-02-03 09:35:00,25.12,25.35,25.06,25.09,921600.0,16.8121,16.966,16.7719,16.792,921600.0
2009-02-03 09:40:00,25.1,25.26,24.87,25.02,801200.0,16.7987,16.9058,16.6448,16.7452,801200.0
2009-02-03 09:45:00,25.03,25.2,24.87,25.0,523700.0,16.7519,16.8656,16.6448,16.7318,523700.0
2009-02-03 09:50:00,25.01,25.2,24.75,24.79,806700.0,16.7385,16.8656,16.5645,16.5912,806700.0
2009-02-03 09:55:00,24.78,25.0,24.77,24.99,743200.0,16.5845,16.7318,16.5779,16.7251,743200.0
2009-02-03 10:00:00,24.99,25.24,24.94,25.06,1358500.0,16.7251,16.8924,16.6916,16.7719,1358500.0
2009-02-03 10:05:00,25.06,25.29,25.05,25.17,801600.0,16.7719,16.9259,16.7652,16.8456,801600.0
2009-02-03 10:10:00,25.17,25.2,24.94,25.0,592900.0,16.8456,16.8656,16.6916,16.7318,592900.0
2009-02-03 10:15:00,25.01,25.07,24.73,24.75,1210800.0,16.7385,16.7786,16.5511,16.5645,1210800.0
2009-02-03 10:20:00,24.75,24.76,24.53,24.6,1362400.0,16.5645,16.5712,16.4172,16.4641,1362400.0
2009-02-03 10:25:00,24.6,24.85,24.51,24.71,951700.0,16.4641,16.6314,16.4038,16.5377,951700.0
2009-02-03 10:30:00,24.71,24.8,24.46,24.51,1005800.0,16.5377,16.5979,16.3704,16.4038,1005800.0
2009-02-03 10:35:00,24.51,24.6,24.32,24.35,1379800.0,16.4038,16.4641,16.2767,16.2968,1379800.0
2009-02-03 10:40:00,24.35,24.59,24.34,24.57,584200.0,16.2968,16.4574,16.2901,16.444,584200.0
2009-02-03 10:45:00,24.57,24.68,24.46,24.55,1107500.0,16.444,16.5176,16.3704,16.4306,1107500.0
2009-02-03 10:50:00,24.56,24.65,24.35,24.4,1026100.0,16.4373,16.4975,16.2968,16.3302,1026100.0
2009-02-03 10:55:00,24.39,24.42,24.26,24.3,885100.0,16.3235,16.3436,16.2365,16.2633,885100.0
2009-02-03 11:00:00,24.3,24.44,24.29,24.39,645400.0,16.2633,16.357,16.2566,16.3235,645400.0
2009-02-03 11:05:00,24.39,24.46,24.34,24.38,1070500.0,16.3235,16.3704,16.2901,16.3168,1070500.0
2009-02-03 11:10:00,24.38,24.55,24.33,24.37,745000.0,16.3168,16.4306,16.2834,16.3101,745000.0
2009-02-03 11:15:00,24.37,24.44,24.21,24.32,621600.0,16.3101,16.357,16.2031,16.2767,621600.0
2009-02-03 11:20:00,24.33,24.4,24.21,24.32,443400.0,16.2834,16.3302,16.2031,16.2767,443400.0
2009-02-03 11:25:00,24.32,24.44,24.25,24.3,466400.0,16.2767,16.357,16.2298,16.2633,466400.0
2009-02-03 11:30:00,24.29,24.29,24.17,24.22,558700.0,16.2566,16.2566,16.1763,16.2098,558700.0
2009-02-03 11:35:00,24.22,24.22,24.0,24.05,832100.0,16.2098,16.2098,16.0625,16.096,832100.0
2009-02-03 11:40:00,24.05,24.13,23.97,24.06,815500.0,16.096,16.1495,16.0424,16.1027,815500.0
2009-02-03 11:45:00,24.05,24.2,24.02,24.16,366900.0,16.096,16.1964,16.0759,16.1696,366900.0
2009-02-03 11:50:00,24.16,24.16,24.04,24.05,372100.0,16.1696,16.1696,16.0893,16.096,372100.0
2009-02-03 11:55:00,24.05,24.05,23.95,24.05,674100.0,16.096,16.096,16.029,16.096,674100.0
2009-02-03 12:00:00,24.05,24.12,23.99,24.03,462200.0,16.096,16.1428,16.0558,16.0826,462200.0
2009-02-03 12:05:00,24.03,24.03,23.95,23.97,729200.0,16.0826,16.0826,16.029,16.0424,729200.0
2009-02-03 12:10:00,23.97,23.97,23.8,23.84,876300.0,16.0424,16.0424,15.9287,15.9554,876300.0
2009-02-03 12:15:00,23.84,23.89,23.76,23.8,730600.0,15.9554,15.9889,15.9019,15.9287,730600.0
2009-02-03 12:20:00,23.81,23.85,23.75,23.77,483900.0,15.9354,15.9621,15.8952,15.9086,483900.0
2009-02-03 12:25:00,23.77,23.87,23.77,23.87,573900.0,15.9086,15.9755,15.9086,15.9755,573900.0
2009-02-03 12:30:00,23.87,24.01,23.86,23.96,811800.0,15.9755,16.0692,15.9688,16.0357,811800.0
2009-02-03 12:35:00,23.96,23.96,23.84,23.91,496800.0,16.0357,16.0357,15.9554,16.0023,496800.0
2009-02-03 12:40:00,23.9,23.92,23.76,23.79,602700.0,15.9956,16.009,15.9019,15.922,602700.0
2009-02-03 12:45:00,23.78,23.92,23.78,23.87,516200.0,15.9153,16.009,15.9153,15.9755,516200.0
2009-02-03 12:50:00,23.87,23.96,23.87,23.91,297000.0,15.9755,16.0357,15.9755,16.0023,297000.0
2009-02-03 12:55:00,23.91,23.95,23.79,23.79,419200.0,16.0023,16.029,15.922,15.922,419200.0
2009-02-03 13:00:00,23.79,23.84,23.75,23.76,512300.0,15.922,15.9554,15.8952,15.9019,512300.0
2009-02-03 13:05:00,23.76,23.89,23.7,23.81,564900.0,15.9019,15.9889,15.8617,15.9354,564900.0
2009-02-03 13:10:00,23.81,23.94,23.78,23.88,425400.0,15.9354,16.0224,15.9153,15.9822,425400.0
2009-02-03 13:15:00,23.89,23.96,23.84,23.9,454600.0,15.9889,16.0357,15.9554,15.9956,454600.0
2009-02-03 13:20:00,23.91,23.91,23.77,23.8,419500.0,16.0023,16.0023,15.9086,15.9287,419500.0
2009-02-03 13:25:00,23.8,23.84,23.73,23.81,432400.0,15.9287,15.9554,15.8818,15.9354,432400.0
2009-02-03 13:30:00,23.81,23.91,23.77,23.91,359300.0,15.9354,16.0023,15.9086,16.0023,359300.0
2009-02-03 13:35:00,23.91,24.01,23.87,23.97,742000.0,16.0023,16.0692,15.9755,16.0424,742000.0
2009-02-03 13:40:00,23.97,24.02,23.84,23.97,661100.0,16.0424,16.0759,15.9554,16.0424,661100.0
2009-02-03 13:45:00,23.97,24.06,23.82,23.88,641800.0,16.0424,16.1027,15.942,15.9822,641800.0
2009-02-03 13:50:00,23.88,23.9,23.77,23.87,543400.0,15.9822,15.9956,15.9086,15.9755,543400.0
2009-02-03 13:55:00,23.88,23.97,23.84,23.89,469600.0,15.9822,16.0424,15.9554,15.9889,469600.0
2009-02-03 14:00:00,23.89,23.92,23.77,23.77,648200.0,15.9889,16.009,15.9086,15.9086,648200.0
2009-02-03 14:05:00,23.77,24.05,23.75,24.05,737800.0,15.9086,16.096,15.8952,16.096,737800.0
2009-02-03 14:10:00,24.05,24.13,23.96,24.1,1583300.0,16.096,16.1495,16.0357,16.1294,1583300.0
2009-02-03 14:15:00,24.1,24.29,24.09,24.09,982600.0,16.1294,16.2566,16.1227,16.1227,982600.0
2009-02-03 14:20:00,24.1,24.14,23.97,24.12,900500.0,16.1294,16.1562,16.0424,16.1428,900500.0
2009-02-03 14:25:00,24.13,24.34,24.09,24.09,1029500.0,16.1495,16.2901,16.1227,16.1227,1029500.0
2009-02-03 14:30:00,24.09,24.24,24.09,24.24,639000.0,16.1227,16.2231,16.1227,16.2231,639000.0
2009-02-03 14:35:00,24.23,24.4,24.23,24.26,831400.0,16.2164,16.3302,16.2164,16.2365,831400.0
2009-02-03 14:40:00,24.26,24.37,24.23,24.3,475900.0,16.2365,16.3101,16.2164,16.2633,475900.0
2009-02-03 14:45:00,24.29,24.32,24.12,24.12,735500.0,16.2566,16.2767,16.1428,16.1428,735500.0
2009-02-03 14:50:00,24.12,24.18,24.03,24.03,748300.0,16.1428,16.183,16.0826,16.0826,748300.0
2009-02-03 14:55:00,24.03,24.08,23.94,24.01,853100.0,16.0826,16.1161,16.0224,16.0692,853100.0
2009-02-03 15:00:00,24.01,24.13,23.95,24.0,556300.0,16.0692,16.1495,16.029,16.0625,556300.0
2009-02-03 15:05:00,24.01,24.22,23.95,24.21,868700.0,16.0692,16.2098,16.029,16.2031,868700.0
2009-02-03 15:10:00,24.22,24.44,24.22,24.32,964000.0,16.2098,16.357,16.2098,16.2767,964000.0
2009-02-03 15:15:00,24.33,24.49,24.27,24.39,769400.0,16.2834,16.3905,16.2432,16.3235,769400.0
2009-02-03 15:20:00,24.39,24.61,24.29,24.57,735500.0,16.3235,16.4708,16.2566,16.444,735500.0
2009-02-03 15:25:00,24.58,24.6,24.45,24.45,626000.0,16.4507,16.4641,16.3637,16.3637,626000.0
2009-02-03 15:30:00,24.45,24.47,24.1,24.17,1623400.0,16.3637,16.3771,16.1294,16.1763,1623400.0
2009-02-03 15:35:00,24.16,24.29,24.16,24.24,1070500.0,16.1696,16.2566,16.1696,16.2231,1070500.0
2009-02-03 15:40:00,24.23,24.25,23.82,23.83,2023500.0,16.2164,16.2298,15.942,15.9487,2023500.0
2009-02-03 15:45:00,23.83,24.01,23.82,23.94,1151400.0,15.9487,16.0692,15.942,16.0224,1151400.0
2009-02-03 15:50:00,23.95,24.14,23.92,24.01,1403400.0,16.029,16.1562,16.009,16.0692,1403400.0
2009-02-03 15:55:00,24.0,24.12,24.0,24.01,1582600.0,16.0625,16.1428,16.0625,16.0692,1582600.0
2009-02-04 09:30:00,24.25,24.44,23.96,23.96,1394800.0,16.2298,16.357,16.0357,16.0357,1394800.0
2009-02-04 09:35:00,23.96,24.43,23.74,24.43,1232700.0,16.0357,16.3503,15.8885,16.3503,1232700.0
2009-02-04 09:40:00,24.43,24.6,24.32,24.53,1322900.0,16.3503,16.4641,16.2767,16.4172,1322900.0
2009-02-04 09:45:00,24.53,24.57,24.3,24.48,833500.0,16.4172,16.444,16.2633,16.3838,833500.0
2009-02-04 09:50:00,24.49,24.93,24.42,24.9,1207200.0,16.3905,16.6849,16.3436,16.6649,1207200.0
2009-02-04 09:55:00,24.91,25.16,24.78,24.95,1341900.0,16.6716,16.8389,16.5845,16.6983,1341900.0
2009-02-04 10:00:00,24.96,25.23,24.96,25.23,1347700.0,16.705,16.8857,16.705,16.8857,1347700.0
2009-02-04 10:05:00,25.23,25.32,25.16,25.25,1405600.0,16.8857,16.946,16.8389,16.8991,1405600.0
2009-02-04 10:10:00,25.25,25.5,25.22,25.34,1346200.0,16.8991,17.0664,16.879,16.9593,1346200.0
2009-02-04 10:15:00,25.34,25.48,25.13,25.22,931600.0,16.9593,17.053,16.8188,16.879,931600.0
2009-02-04 10:20:00,25.22,25.23,25.05,25.14,828600.0,16.879,16.8857,16.7652,16.8255,828600.0
2009-02-04 10:25:00,25.14,25.3,25.13,25.16,974600.0,16.8255,16.9326,16.8188,16.8389,974600.0
2009-02-04 10:30:00,25.18,25.38,25.13,25.3,769700.0,16.8523,16.9861,16.8188,16.9326,769700.0
2009-02-04 10:35:00,25.3,25.39,25.16,25.17,594500.0,16.9326,16.9928,16.8389,16.8456,594500.0
2009-02-04 10:40:00,25.18,25.23,25.08,25.14,532800.0,16.8523,16.8857,16.7853,16.8255,532800.0
2009-02-04 10:45:00,25.13,25.2,25.06,25.08,448300.0,16.8188,16.8656,16.7719,16.7853,448300.0
2009-02-04 10:50:00,25.08,25.14,25.02,25.13,671900.0,16.7853,16.8255,16.7452,16.8188,671900.0
2009-02-04 10:55:00,25.13,25.28,25.1,25.2,699100.0,16.8188,16.9192,16.7987,16.8656,699100.0
2009-02-04 11:00:00,25.2,25.37,25.15,25.35,918300.0,16.8656,16.9794,16.8322,16.966,918300.0
2009-02-04 11:05:00,25.35,25.4,25.2,25.22,727000.0,16.966,16.9995,16.8656,16.879,727000.0
2009-02-04 11:10:00,25.22,25.27,25.1,25.2,501600.0,16.879,16.9125,16.7987,16.8656,501600.0
2009-02-04 11:15:00,25.21,25.26,25.08,25.24,476300.0,16.8723,16.9058,16.7853,16.8924,476300.0
2009-02-04 11:20:00,25.24,25.3,25.14,25.3,522100.0,16.8924,16.9326,16.8255,16.9326,522100.0
2009-02-04 11:25:00,25.3,25.34,25.06,25.12,577400.0,16.9326,16.9593,16.7719,16.8121,577400.0
2009-02-04 11:30:00,25.12,25.24,25.07,25.24,354000.0,16.8121,16.8924,16.7786,16.8924,354000.0
2009-02-04 11:35:00,25.24,25.24,25.1,25.15,388500.0,16.8924,16.8924,16.7987,16.8322,388500.0
2009-02-04 11:40:00,25.15,25.21,25.1,25.11,356300.0,16.8322,16.8723,16.7987,16.8054,356300.0
2009-02-04 11:45:00,25.11,25.12,24.96,25.02,516500.0,16.8054,16.8121,16.705,16.7452,516500.0
2009-02-04 11:50:00,25.02,25.08,25.0,25.02,423600.0,16.7452,16.7853,16.7318,16.7452,423600.0
2009-02-04 11:55:00,25.02,25.08,24.92,24.94,345600.0,16.7452,16.7853,16.6782,16.6916,345600.0
2009-02-04 12:00:00,24.94,25.14,24.93,25.14,376500.0,16.6916,16.8255,16.6849,16.8255,376500.0
2009-02-04 12:05:00,25.13,25.14,24.94,24.95,395100.0,16.8188,16.8255,16.6916,16.6983,395100.0
2009-02-04 12:10:00,24.95,25.05,24.91,24.94,395600.0,16.6983,16.7652,16.6716,16.6916,395600.0
2009-02-04 12:15:00,24.95,24.97,24.87,24.94,389400.0,16.6983,16.7117,16.6448,16.6916,389400.0
2009-02-04 12:20:00,24.95,24.95,24.69,24.73,447200.0,16.6983,16.6983,16.5243,16.5511,447200.0
2009-02-04 12:25:00,24.73,24.83,24.72,24.75,305900.0,16.5511,16.618,16.5444,16.5645,305900.0
2009-02-04 12:30:00,24.75,24.92,24.72,24.87,309000.0,16.5645,16.6782,16.5444,16.6448,309000.0
2009-02-04 12:35:00,24.87,24.88,24.76,24.81,277700.0,16.6448,16.6515,16.5712,16.6046,277700.0
2009-02-04 12:40:00,24.8,24.91,24.77,24.88,204100.0,16.5979,16.6716,16.5779,16.6515,204100.0
2009-02-04 12:45:00,24.88,24.96,24.88,24.94,235200.0,16.6515,16.705,16.6515,16.6916,235200.0
2009-02-04 12:50:00,24.94,24.96,24.73,24.76,416800.0,16.6916,16.705,16.5511,16.5712,416800.0
2009-02-04 12:55:00,24.74,24.82,24.66,24.71,364800.0,16.5578,16.6113,16.5042,16.5377,364800.0
2009-02-04 13:00:00,24.71,24.72,24.52,24.6,406700.0,16.5377,16.5444,16.4105,16.4641,406700.0
2009-02-04 13:05:00,24.6,24.7,24.58,24.7,273900.0,16.4641,16.531,16.4507,16.531,273900.0
2009-02-04 13:10:00,24.7,24.7,24.5,24.57,331800.0,16.531,16.531,16.3971,16.444,331800.0
2009-02-04 13:15:00,24.58,24.7,24.55,24.63,280900.0,16.4507,16.531,16.4306,16.4842,280900.0
2009-02-04 13:20:00,24.63,24.75,24.63,24.74,244400.0,16.4842,16.5645,16.4842,16.5578,244400.0
2009-02-04 13:25:00,24.74,24.94,24.54,24.6,1278700.0,16.5578,16.6916,16.4239,16.4641,1278700.0
2009-02-04 13:30:00,24.61,24.77,24.58,24.64,706600.0,16.4708,16.5779,16.4507,16.4908,706600.0
2009-02-04 13:35:00,24.63,24.75,24.54,24.56,379200.0,16.4842,16.5645,16.4239,16.4373,379200.0
2009-02-04 13:40:00,24.56,24.57,24.17,24.22,1204800.0,16.4373,16.444,16.1763,16.2098,1204800.0
2009-02-04 13:45:00,24.22,24.23,23.96,24.09,1214200.0,16.2098,16.2164,16.0357,16.1227,1214200.0
2009-02-04 13:50:00,24.1,24.19,23.95,24.07,834100.0,16.1294,16.1897,16.029,16.1094,834100.0
2009-02-04 13:55:00,24.07,24.27,23.99,24.22,710700.0,16.1094,16.2432,16.0558,16.2098,710700.0
2009-02-04 14:00:00,24.23,24.29,24.1,24.25,410000.0,16.2164,16.2566,16.1294,16.2298,410000.0
2009-02-04 14:05:00,24.25,24.25,24.07,24.08,493800.0,16.2298,16.2298,16.1094,16.1161,493800.0
2009-02-04 14:10:00,24.07,24.24,24.07,24.17,526700.0,16.1094,16.2231,16.1094,16.1763,526700.0
2009-02-04 14:15:00,24.17,24.3,24.1,24.23,476000.0,16.1763,16.2633,16.1294,16.2164,476000.0
2009-02-04 14:20:00,24.23,24.34,23.97,24.0,753200.0,16.2164,16.2901,16.0424,16.0625,753200.0
2009-02-04 14:25:00,24.0,24.18,23.93,24.13,590700.0,16.0625,16.183,16.0157,16.1495,590700.0
2009-02-04 14:30:00,24.13,24.19,24.07,24.16,461300.0,16.1495,16.1897,16.1094,16.1696,461300.0
2009-02-04 14:35:00,24.17,24.35,24.16,24.34,608400.0,16.1763,16.2968,16.1696,16.2901,608400.0
2009-02-04 14:40:00,24.35,24.35,24.24,24.31,577500.0,16.2968,16.2968,16.2231,16.27,577500.0
2009-02-04 14:45:00,24.31,24.4,24.19,24.32,464500.0,16.27,16.3302,16.1897,16.2767,464500.0
2009-02-04 14:50:00,24.33,24.36,24.14,24.24,373400.0,16.2834,16.3035,16.1562,16.2231,373400.0
2009-02-04 14:55:00,24.23,24.64,24.1,24.53,1297500.0,16.2164,16.4908,16.1294,16.4172,1297500.0
2009-02-04 15:00:00,24.54,24.65,24.34,24.64,938700.0,16.4239,16.4975,16.2901,16.4908,938700.0
2009-02-04 15:05:00,24.63,24.65,24.4,24.51,690600.0,16.4842,16.4975,16.3302,16.4038,690600.0
2009-02-04 15:10:00,24.52,24.53,24.31,24.31,500500.0,16.4105,16.4172,16.27,16.27,500500.0
2009-02-04 15:15:00,24.32,24.56,24.3,24.53,457600.0,16.2767,16.4373,16.2633,16.4172,457600.0
2009-02-04 15:20:00,24.52,24.53,24.18,24.24,596600.0,16.4105,16.4172,16.183,16.2231,596600.0
2009-02-04 15:25:00,24.24,24.33,24.22,24.27,595100.0,16.2231,16.2834,16.2098,16.2432,595100.0
2009-02-04 15:30:00,24.27,24.31,24.11,24.26,640100.0,16.2432,16.27,16.1361,16.2365,640100.0
2009-02-04 15:35:00,24.27,24.32,24.2,24.3,615000.0,16.2432,16.2767,16.1964,16.2633,615000.0
2009-02-04 15:40:00,24.3,24.38,24.18,24.2,650100.0,16.2633,16.3168,16.183,16.1964,650100.0
2009-02-04 15:45:00,24.19,24.25,23.92,23.93,1194900.0,16.1897,16.2298,16.009,16.0157,1194900.0
2009-02-04 15:50:00,23.93,24.16,23.85,24.07,1582400.0,16.0157,16.1696,15.9621,16.1094,1582400.0
2009-02-04 15:55:00,24.08,24.11,23.92,23.99,1646800.0,16.1161,16.1361,16.009,16.0558,1646800.0
2009-02-05 09:30:00,23.73,24.03,23.22,23.24,1901400.0,15.8818,16.0826,15.5405,15.5539,1901400.0
2009-02-05 09:35:00,23.24,23.29,22.96,23.13,1600600.0,15.5539,15.5873,15.3665,15.4802,1600600.0
2009-02-05 09:40:00,23.13,23.3,22.8,23.03,1570400.0,15.4802,15.594,15.2594,15.4133,1570400.0
2009-02-05 09:45:00,23.02,23.03,22.77,22.8,1563900.0,15.4066,15.4133,15.2393,15.2594,1563900.0
2009-02-05 09:50:00,22.8,22.89,22.65,22.71,1991000.0,15.2594,15.3196,15.159,15.1992,1991000.0
2009-02-05 09:55:00,22.71,22.76,22.52,22.56,1342800.0,15.1992,15.2326,15.072,15.0988,1342800.0
2009-02-05 10:00:00,22.56,22.88,22.51,22.86,1730000.0,15.0988,15.3129,15.0653,15.2995,1730000.0
2009-02-05 10:05:00,22.87,22.9,22.51,22.56,1351500.0,15.3062,15.3263,15.0653,15.0988,1351500.0
2009-02-05 10:10:00,22.56,22.87,22.49,22.87,1345100.0,15.0988,15.3062,15.0519,15.3062,1345100.0
2009-02-05 10:15:00,22.86,22.99,22.76,22.89,1176500.0,15.2995,15.3865,15.2326,15.3196,1176500.0
2009-02-05 10:20:00,22.88,22.99,22.77,22.9,1542400.0,15.3129,15.3865,15.2393,15.3263,1542400.0
2009-02-05 10:25:00,22.9,22.98,22.74,22.87,1006600.0,15.3263,15.3799,15.2192,15.3062,1006600.0
2009-02-05 10:30:00,22.87,22.98,22.74,22.97,919700.0,15.3062,15.3799,15.2192,15.3732,919700.0
2009-02-05 10:35:00,22.97,23.15,22.9,23.03,1798700.0,15.3732,15.4936,15.3263,15.4133,1798700.0
2009-02-05 10:40:00,23.03,23.36,23.02,23.34,1273500.0,15.4133,15.6342,15.4066,15.6208,1273500.0
2009-02-05 10:45:00,23.31,23.48,23.22,23.26,1721300.0,15.6007,15.7145,15.5405,15.5673,1721300.0
2009-02-05 10:50:00,23.26,23.51,23.22,23.41,1506500.0,15.5673,15.7346,15.5405,15.6676,1506500.0
2009-02-05 10:55:00,23.41,23.62,23.27,23.6,1875600.0,15.6676,15.8082,15.5739,15.7948,1875600.0
2009-02-05 11:00:00,23.6,24.16,23.59,24.11,1772700.0,15.7948,16.1696,15.7881,16.1361,1772700.0
2009-02-05 11:05:00,24.12,24.24,23.83,23.88,1649800.0,16.1428,16.2231,15.9487,15.9822,1649800.0
2009-02-05 11:10:00,23.86,23.97,23.68,23.81,995400.0,15.9688,16.0424,15.8483,15.9354,995400.0
2009-02-05 11:15:00,23.8,23.98,23.7,23.77,802700.0,15.9287,16.0491,15.8617,15.9086,802700.0
2009-02-05 11:20:00,23.77,23.87,23.52,23.73,997600.0,15.9086,15.9755,15.7413,15.8818,997600.0
2009-02-05 11:25:00,23.73,23.87,23.68,23.8,505100.0,15.8818,15.9755,15.8483,15.9287,505100.0
2009-02-05 11:30:00,23.79,24.17,23.77,24.17,883000.0,15.922,16.1763,15.9086,16.1763,883000.0
2009-02-05 11:35:00,24.17,24.35,24.16,24.21,1514600.0,16.1763,16.2968,16.1696,16.2031,1514600.0
2009-02-05 11:40:00,24.21,24.33,24.08,24.08,869200.0,16.2031,16.2834,16.1161,16.1161,869200.0
2009-02-05 11:45:00,24.09,24.29,24.06,24.26,541000.0,16.1227,16.2566,16.1027,16.2365,541000.0
2009-02-05 11:50:00,24.27,24.35,24.19,24.2,655400.0,16.2432,16.2968,16.1897,16.1964,655400.0
2009-02-05 11:55:00,24.2,24.48,24.18,24.44,1040400.0,16.1964,16.3838,16.183,16.357,1040400.0
2009-02-05 12:00:00,24.45,24.81,24.44,24.65,1627800.0,16.3637,16.6046,16.357,16.4975,1627800.0
2009-02-05 12:05:00,24.66,24.74,24.54,24.63,1303000.0,16.5042,16.5578,16.4239,16.4842,1303000.0
2009-02-05 12:10:00,24.62,24.75,24.49,24.53,737000.0,16.4775,16.5645,16.3905,16.4172,737000.0
2009-02-05 12:15:00,24.53,24.65,24.37,24.39,542500.0,16.4172,16.4975,16.3101,16.3235,542500.0
2009-02-05 12:20:00,24.4,24.45,24.26,24.36,477800.0,16.3302,16.3637,16.2365,16.3035,477800.0
2009-02-05 12:25:00,24.36,24.5,24.3,24.31,422300.0,16.3035,16.3971,16.2633,16.27,422300.0
2009-02-05 12:30:00,24.31,24.42,24.3,24.34,256500.0,16.27,16.3436,16.2633,16.2901,256500.0
2009-02-05 12:35:00,24.33,24.39,24.25,24.34,376400.0,16.2834,16.3235,16.2298,16.2901,376400.0
2009-02-05 12:40:00,24.33,24.47,24.32,24.45,384600.0,16.2834,16.3771,16.2767,16.3637,384600.0
2009-02-05 12:45:00,24.45,24.58,24.44,24.5,334200.0,16.3637,16.4507,16.357,16.3971,334200.0
2009-02-05 12:50:00,24.5,24.5,24.14,24.3,700500.0,16.3971,16.3971,16.1562,16.2633,700500.0
2009-02-05 12:55:00,24.29,24.6,24.27,24.59,711000.0,16.2566,16.4641,16.2432,16.4574,711000.0
2009-02-05 13:00:00,24.59,24.75,24.53,24.61,859700.0,16.4574,16.5645,16.4172,16.4708,859700.0
2009-02-05 13:05:00,24.62,24.84,24.49,24.82,605600.0,16.4775,16.6247,16.3905,16.6113,605600.0
2009-02-05 13:10:00,24.78,24.94,24.72,24.85,661500.0,16.5845,16.6916,16.5444,16.6314,661500.0
2009-02-05 13:15:00,24.85,24.92,24.67,24.7,537200.0,16.6314,16.6782,16.5109,16.531,537200.0
2009-02-05 13:20:00,24.7,24.73,24.44,24.46,510300.0,16.531,16.5511,16.357,16.3704,510300.0
2009-02-05 13:25:00,24.45,24.63,24.39,24.58,452900.0,16.3637,16.4842,16.3235,16.4507,452900.0
2009-02-05 13:30:00,24.57,24.82,24.54,24.66,487800.0,16.444,16.6113,16.4239,16.5042,487800.0
2009-02-05 13:35:00,24.66,24.76,24.54,24.74,361000.0,16.5042,16.5712,16.4239,16.5578,361000.0
2009-02-05 13:40:00,24.74,24.87,24.62,24.83,335300.0,16.5578,16.6448,16.4775,16.618,335300.0
2009-02-05 13:45:00,24.84,24.89,24.72,24.82,504500.0,16.6247,16.6582,16.5444,16.6113,504500.0
2009-02-05 13:50:00,24.82,24.86,24.71,24.78,356500.0,16.6113,16.6381,16.5377,16.5845,356500.0
2009-02-05 13:55:00,24.78,24.81,24.53,24.54,618700.0,16.5845,16.6046,16.4172,16.4239,618700.0
2009-02-05 14:00:00,24.54,24.83,24.53,24.78,538500.0,16.4239,16.618,16.4172,16.5845,538500.0
2009-02-05 14:05:00,24.77,24.85,24.74,24.81,422400.0,16.5779,16.6314,16.5578,16.6046,422400.0
2009-02-05 14:10:00,24.81,24.82,24.64,24.75,318200.0,16.6046,16.6113,16.4908,16.5645,318200.0
2009-02-05 14:15:00,24.74,24.85,24.73,24.83,514100.0,16.5578,16.6314,16.5511,16.618,514100.0
2009-02-05 14:20:00,24.83,25.32,24.81,25.14,1511900.0,16.618,16.946,16.6046,16.8255,1511900.0
2009-02-05 14:25:00,25.14,25.21,25.04,25.19,629700.0,16.8255,16.8723,16.7586,16.8589,629700.0
2009-02-05 14:30:00,25.18,25.21,24.91,25.07,805200.0,16.8523,16.8723,16.6716,16.7786,805200.0
2009-02-05 14:35:00,25.06,25.27,25.0,25.21,878700.0,16.7719,16.9125,16.7318,16.8723,878700.0
2009-02-05 14:40:00,25.21,25.22,24.98,25.12,719300.0,16.8723,16.879,16.7184,16.8121,719300.0
2009-02-05 14:45:00,25.15,25.15,24.94,25.06,650300.0,16.8322,16.8322,16.6916,16.7719,650300.0
2009-02-05 14:50:00,25.05,25.07,24.71,24.85,891000.0,16.7652,16.7786,16.5377,16.6314,891000.0
2009-02-05 14:55:00,24.85,24.87,24.54,24.72,1046800.0,16.6314,16.6448,16.4239,16.5444,1046800.0
2009-02-05 15:00:00,24.71,24.85,24.63,24.63,833900.0,16.5377,16.6314,16.4842,16.4842,833900.0
2009-02-05 15:05:00,24.64,24.74,24.55,24.64,917500.0,16.4908,16.5578,16.4306,16.4908,917500.0
2009-02-05 15:10:00,24.64,24.74,24.55,24.71,833100.0,16.4908,16.5578,16.4306,16.5377,833100.0
2009-02-05 15:15:00,24.71,24.85,24.63,24.68,602300.0,16.5377,16.6314,16.4842,16.5176,602300.0
2009-02-05 15:20:00,24.68,24.85,24.67,24.75,551300.0,16.5176,16.6314,16.5109,16.5645,551300.0
2009-02-05 15:25:00,24.76,25.07,24.75,25.07,901600.0,16.5712,16.7786,16.5645,16.7786,901600.0
2009-02-05 15:30:00,25.07,25.14,24.89,25.03,907900.0,16.7786,16.8255,16.6582,16.7519,907900.0
2009-02-05 15:35:00,25.03,25.15,24.82,24.85,1562000.0,16.7519,16.8322,16.6113,16.6314,1562000.0
2009-02-05 15:40:00,24.86,24.97,24.79,24.85,993300.0,16.6381,16.7117,16.5912,16.6314,993300.0
2009-02-05 15:45:00,24.85,24.86,24.6,24.69,992300.0,16.6314,16.6381,16.4641,16.5243,992300.0
2009-02-05 15:50:00,24.68,24.82,24.55,24.8,1300200.0,16.5176,16.6113,16.4306,16.5979,1300200.0
2009-02-05 15:55:00,24.8,24.87,24.53,24.55,1663000.0,16.5979,16.6448,16.4172,16.4306,1663000.0
2009-02-06 09:30:00,25.47,25.95,25.3,25.87,1654900.0,17.0463,17.3676,16.9326,17.3141,1654900.0
2009-02-06 09:35:00,25.87,26.1,25.76,26.02,1813900.0,17.3141,17.468,17.2404,17.4144,1813900.0
2009-02-06 09:40:00,26.03,26.4,25.9,25.99,1811300.0,17.4211,17.6688,17.3341,17.3944,1811300.0
2009-02-06 09:45:00,25.99,26.12,25.86,25.92,1222200.0,17.3944,17.4814,17.3074,17.3475,1222200.0
2009-02-06 09:50:00,25.91,26.19,25.75,26.15,976100.0,17.3408,17.5282,17.2337,17.5014,976100.0
2009-02-06 09:55:00,26.18,26.21,25.84,25.94,923500.0,17.5215,17.5416,17.294,17.3609,923500.0
2009-02-06 10:00:00,25.95,26.12,25.88,26.04,1078100.0,17.3676,17.4814,17.3207,17.4278,1078100.0
2009-02-06 10:05:00,26.05,26.1,25.94,26.0,785900.0,17.4345,17.468,17.3609,17.4011,785900.0
2009-02-06 10:10:00,26.01,26.35,26.0,26.23,1137200.0,17.4077,17.6353,17.4011,17.555,1137200.0
2009-02-06 10:15:00,26.22,26.32,26.09,26.15,948200.0,17.5483,17.6152,17.4613,17.5014,948200.0
2009-02-06 10:20:00,26.15,26.24,26.1,26.15,597400.0,17.5014,17.5617,17.468,17.5014,597400.0
2009-02-06 10:25:00,26.15,26.35,26.06,26.23,977400.0,17.5014,17.6353,17.4412,17.555,977400.0
2009-02-06 10:30:00,26.23,26.44,26.2,26.44,854800.0,17.555,17.6955,17.5349,17.6955,854800.0
2009-02-06 10:35:00,26.44,26.45,26.24,26.3,552600.0,17.6955,17.7022,17.5617,17.6018,552600.0
2009-02-06 10:40:00,26.3,26.3,26.14,26.18,555700.0,17.6018,17.6018,17.4948,17.5215,555700.0
2009-02-06 10:45:00,26.17,26.43,26.17,26.39,759900.0,17.5148,17.6888,17.5148,17.6621,759900.0
2009-02-06 10:50:00,26.39,26.46,26.25,26.43,615600.0,17.6621,17.7089,17.5684,17.6888,615600.0
2009-02-06 10:55:00,26.43,26.54,26.35,26.42,674600.0,17.6888,17.7625,17.6353,17.6822,674600.0
2009-02-06 11:00:00,26.42,26.52,26.41,26.48,667700.0,17.6822,17.7491,17.6755,17.7223,667700.0
2009-02-06 11:05:00,26.47,26.53,26.39,26.4,1353200.0,17.7156,17.7558,17.6621,17.6688,1353200.0
2009-02-06 11:10:00,26.4,26.58,26.39,26.55,864700.0,17.6688,17.7892,17.6621,17.7692,864700.0
2009-02-06 11:15:00,26.55,26.72,26.52,26.62,742600.0,17.7692,17.8829,17.7491,17.816,742600.0
2009-02-06 11:20:00,26.62,26.63,26.46,26.6,819800.0,17.816,17.8227,17.7089,17.8026,819800.0
2009-02-06 11:25:00,26.59,26.61,26.41,26.51,570400.0,17.7959,17.8093,17.6755,17.7424,570400.0
2009-02-06 11:30:00,26.51,26.52,26.42,26.42,454100.0,17.7424,17.7491,17.6822,17.6822,454100.0
2009-02-06 11:35:00,26.42,26.46,26.25,26.33,504500.0,17.6822,17.7089,17.5684,17.6219,504500.0
2009-02-06 11:40:00,26.33,26.45,26.31,26.39,574800.0,17.6219,17.7022,17.6085,17.6621,574800.0
2009-02-06 11:45:00,26.4,26.41,26.3,26.37,429800.0,17.6688,17.6755,17.6018,17.6487,429800.0
2009-02-06 11:50:00,26.37,26.39,26.28,26.39,627700.0,17.6487,17.6621,17.5885,17.6621,627700.0
2009-02-06 11:55:00,26.39,26.48,26.32,26.33,568500.0,17.6621,17.7223,17.6152,17.6219,568500.0
2009-02-06 12:00:00,26.33,26.42,26.28,26.37,466300.0,17.6219,17.6822,17.5885,17.6487,466300.0
2009-02-06 12:05:00,26.37,26.42,26.31,26.37,430100.0,17.6487,17.6822,17.6085,17.6487,430100.0
2009-02-06 12:10:00,26.38,26.45,26.25,26.25,487700.0,17.6554,17.7022,17.5684,17.5684,487700.0
2009-02-06 12:15:00,26.26,26.3,26.2,26.26,401600.0,17.5751,17.6018,17.5349,17.5751,401600.0
2009-02-06 12:20:00,26.25,26.41,26.25,26.4,475200.0,17.5684,17.6755,17.5684,17.6688,475200.0
2009-02-06 12:25:00,26.4,26.4,26.31,26.38,411600.0,17.6688,17.6688,17.6085,17.6554,411600.0
2009-02-06 12:30:00,26.38,26.49,26.38,26.47,477300.0,17.6554,17.729,17.6554,17.7156,477300.0
2009-02-06 12:35:00,26.48,26.64,26.45,26.56,673800.0,17.7223,17.8294,17.7022,17.7758,673800.0
2009-02-06 12:40:00,26.56,26.67,26.55,26.63,597100.0,17.7758,17.8495,17.7692,17.8227,597100.0
2009-02-06 12:45:00,26.64,26.65,26.42,26.48,534400.0,17.8294,17.8361,17.6822,17.7223,534400.0
2009-02-06 12:50:00,26.48,26.54,26.41,26.42,306500.0,17.7223,17.7625,17.6755,17.6822,306500.0
2009-02-06 12:55:00,26.42,26.62,26.42,26.6,354300.0,17.6822,17.816,17.6822,17.8026,354300.0
2009-02-06 13:00:00,26.6,26.68,26.5,26.51,370900.0,17.8026,17.8562,17.7357,17.7424,370900.0
2009-02-06 13:05:00,26.51,26.74,26.48,26.71,675000.0,17.7424,17.8963,17.7223,17.8762,675000.0
2009-02-06 13:10:00,26.71,26.83,26.7,26.79,591300.0,17.8762,17.9566,17.8695,17.9298,591300.0
2009-02-06 13:15:00,26.78,26.89,26.76,26.88,638300.0,17.9231,17.9967,17.9097,17.99,638300.0
2009-02-06 13:20:00,26.88,26.9,26.74,26.8,464100.0,17.99,18.0034,17.8963,17.9365,464100.0
2009-02-06 13:25:00,26.8,26.87,26.74,26.87,576600.0,17.9365,17.9833,17.8963,17.9833,576600.0
2009-02-06 13:30:00,26.87,26.96,26.85,26.91,612700.0,17.9833,18.0436,17.9699,18.0101,612700.0
2009-02-06 13:35:00,26.91,27.0,26.87,27.0,805200.0,18.0101,18.0703,17.9833,18.0703,805200.0
2009-02-06 13:40:00,27.0,27.01,26.81,26.94,820600.0,18.0703,18.077,17.9432,18.0302,820600.0
2009-02-06 13:45:00,26.93,27.01,26.92,26.92,1053300.0,18.0235,18.077,18.0168,18.0168,1053300.0
2009-02-06 13:50:00,26.93,26.96,26.84,26.88,602400.0,18.0235,18.0436,17.9632,17.99,602400.0
2009-02-06 13:55:00,26.88,26.99,26.88,26.91,593700.0,17.99,18.0636,17.99,18.0101,593700.0
2009-02-06 14:00:00,26.92,26.94,26.83,26.89,860700.0,18.0168,18.0302,17.9566,17.9967,860700.0
2009-02-06 14:05:00,26.89,26.9,26.73,26.88,705700.0,17.9967,18.0034,17.8896,17.99,705700.0
2009-02-06 14:10:00,26.88,26.96,26.85,26.92,467800.0,17.99,18.0436,17.9699,18.0168,467800.0
2009-02-06 14:15:00,26.92,27.04,26.9,27.0,1985400.0,18.0168,18.0971,18.0034,18.0703,1985400.0
2009-02-06 14:20:00,27.0,27.2,26.96,27.09,1264300.0,18.0703,18.2042,18.0436,18.1306,1264300.0
2009-02-06 14:25:00,27.1,27.15,26.96,27.08,804100.0,18.1373,18.1707,18.0436,18.1239,804100.0
2009-02-06 14:30:00,27.08,27.28,27.06,27.28,671500.0,18.1239,18.2577,18.1105,18.2577,671500.0
2009-02-06 14:35:00,27.28,27.39,27.21,27.25,1086900.0,18.2577,18.3313,18.2109,18.2376,1086900.0
2009-02-06 14:40:00,27.25,27.31,27.15,27.21,1102600.0,18.2376,18.2778,18.1707,18.2109,1102600.0
2009-02-06 14:45:00,27.21,27.41,27.12,27.25,1694900.0,18.2109,18.3447,18.1506,18.2376,1694900.0
2009-02-06 14:50:00,27.24,27.31,27.2,27.3,945600.0,18.231,18.2778,18.2042,18.2711,945600.0
2009-02-06 14:55:00,27.3,27.36,27.24,27.35,956000.0,18.2711,18.3113,18.231,18.3046,956000.0
2009-02-06 15:00:00,27.34,27.35,27.06,27.08,891800.0,18.2979,18.3046,18.1105,18.1239,891800.0
2009-02-06 15:05:00,27.09,27.26,27.06,27.18,877700.0,18.1306,18.2443,18.1105,18.1908,877700.0
2009-02-06 15:10:00,27.18,27.22,27.06,27.07,808800.0,18.1908,18.2176,18.1105,18.1172,808800.0
2009-02-06 15:15:00,27.07,27.26,27.06,27.23,697000.0,18.1172,18.2443,18.1105,18.2243,697000.0
2009-02-06 15:20:00,27.23,27.46,27.23,27.46,993500.0,18.2243,18.3782,18.2243,18.3782,993500.0
2009-02-06 15:25:00,27.46,27.55,27.35,27.52,1395400.0,18.3782,18.4384,18.3046,18.4183,1395400.0
2009-02-06 15:30:00,27.51,27.65,27.45,27.65,1197600.0,18.4117,18.5054,18.3715,18.5054,1197600.0
2009-02-06 15:35:00,27.65,27.74,27.59,27.67,1587300.0,18.5054,18.5656,18.4652,18.5187,1587300.0
2009-02-06 15:40:00,27.67,27.75,27.53,27.65,2171000.0,18.5187,18.5723,18.425,18.5054,2171000.0
2009-02-06 15:45:00,27.66,27.8,27.61,27.68,1813000.0,18.512,18.6057,18.4786,18.5254,1813000.0
2009-02-06 15:50:00,27.67,27.76,27.41,27.46,2181700.0,18.5187,18.579,18.3447,18.3782,2181700.0
2009-02-06 15:55:00,27.45,27.75,27.31,27.64,4273300.0,18.3715,18.5723,18.2778,18.4987,4273300.0
2009-02-09 09:30:00,26.6,27.0,26.6,26.81,1981900.0,17.8026,18.0703,17.8026,17.9432,1981900.0
2009-02-09 09:35:00,26.8,26.85,26.3,26.5,1707200.0,17.9365,17.9699,17.6018,17.7357,1707200.0
2009-02-09 09:40:00,26.5,26.77,26.41,26.71,1631100.0,17.7357,17.9164,17.6755,17.8762,1631100.0
2009-02-09 09:45:00,26.71,27.24,26.64,27.2,1747300.0,17.8762,18.231,17.8294,18.2042,1747300.0
2009-02-09 09:50:00,27.22,27.28,27.02,27.16,1375800.0,18.2176,18.2577,18.0837,18.1774,1375800.0
2009-02-09 09:55:00,27.16,27.19,26.95,26.99,896600.0,18.1774,18.1975,18.0369,18.0636,896600.0
2009-02-09 10:00:00,26.99,27.02,26.55,26.68,1527500.0,18.0636,18.0837,17.7692,17.8562,1527500.0
2009-02-09 10:05:00,26.68,26.78,26.55,26.64,878200.0,17.8562,17.9231,17.7692,17.8294,878200.0
2009-02-09 10:10:00,26.65,26.77,26.58,26.68,817800.0,17.8361,17.9164,17.7892,17.8562,817800.0
2009-02-09 10:15:00,26.68,26.92,26.67,26.75,731300.0,17.8562,18.0168,17.8495,17.903,731300.0
2009-02-09 10:20:00,26.75,26.94,26.73,26.9,669600.0,17.903,18.0302,17.8896,18.0034,669600.0
2009-02-09 10:25:00,26.9,26.98,26.87,26.94,637400.0,18.0034,18.0569,17.9833,18.0302,637400.0
2009-02-09 10:30:00,26.95,26.99,26.78,26.87,684300.0,18.0369,18.0636,17.9231,17.9833,684300.0
2009-02-09 10:35:00,26.86,27.15,26.86,27.13,839200.0,17.9766,18.1707,17.9766,18.1573,839200.0
2009-02-09 10:40:00,27.14,27.27,27.11,27.22,726400.0,18.164,18.251,18.1439,18.2176,726400.0
2009-02-09 10:45:00,27.22,27.4,27.08,27.34,842100.0,18.2176,18.338,18.1239,18.2979,842100.0
2009-02-09 10:50:00,27.34,27.38,27.21,27.22,573000.0,18.2979,18.3247,18.2109,18.2176,573000.0
2009-02-09 10:55:00,27.22,27.38,27.17,27.33,789200.0,18.2176,18.3247,18.1841,18.2912,789200.0
2009-02-09 11:00:00,27.34,27.34,27.11,27.13,539500.0,18.2979,18.2979,18.1439,18.1573,539500.0
2009-02-09 11:05:00,27.13,27.16,27.05,27.15,622800.0,18.1573,18.1774,18.1038,18.1707,622800.0
2009-02-09 11:10:00,27.16,27.2,27.05,27.11,357400.0,18.1774,18.2042,18.1038,18.1439,357400.0
2009-02-09 11:15:00,27.12,27.13,26.89,26.92,513400.0,18.1506,18.1573,17.9967,18.0168,513400.0
2009-02-09 11:20:00,26.91,27.05,26.9,27.01,448800.0,18.0101,18.1038,18.0034,18.077,448800.0
2009-02-09 11:25:00,27.01,27.16,27.0,27.03,380500.0,18.077,18.1774,18.0703,18.0904,380500.0
2009-02-09 11:30:00,27.03,27.06,26.88,26.9,305500.0,18.0904,18.1105,17.99,18.0034,305500.0
2009-02-09 11:35:00,26.89,27.14,26.89,27.06,529600.0,17.9967,18.164,17.9967,18.1105,529600.0
2009-02-09 11:40:00,27.07,27.07,26.88,26.9,466600.0,18.1172,18.1172,17.99,18.0034,466600.0
2009-02-09 11:45:00,26.9,27.04,26.89,26.94,299900.0,18.0034,18.0971,17.9967,18.0302,299900.0
2009-02-09 11:50:00,26.94,27.03,26.93,26.93,208700.0,18.0302,18.0904,18.0235,18.0235,208700.0
2009-02-09 11:55:00,26.93,27.04,26.93,27.01,221900.0,18.0235,18.0971,18.0235,18.077,221900.0
2009-02-09 12:00:00,27.01,27.09,26.98,27.07,423100.0,18.077,18.1306,18.0569,18.1172,423100.0
2009-02-09 12:05:00,27.07,27.08,26.93,27.02,315600.0,18.1172,18.1239,18.0235,18.0837,315600.0
2009-02-09 12:10:00,27.01,27.05,26.91,26.91,220500.0,18.077,18.1038,18.0101,18.0101,220500.0
2009-02-09 12:15:00,26.92,27.12,26.91,27.1,375400.0,18.0168,18.1506,18.0101,18.1373,375400.0
2009-02-09 12:20:00,27.1,27.19,27.09,27.19,355700.0,18.1373,18.1975,18.1306,18.1975,355700.0
2009-02-09 12:25:00,27.19,27.39,27.16,27.37,799600.0,18.1975,18.3313,18.1774,18.318,799600.0
2009-02-09 12:30:00,27.37,27.39,27.31,27.36,520700.0,18.318,18.3313,18.2778,18.3113,520700.0
2009-02-09 12:35:00,27.36,27.4,27.3,27.39,562900.0,18.3113,18.338,18.2711,18.3313,562900.0
2009-02-09 12:40:00,27.38,27.5,27.34,27.34,757900.0,18.3247,18.405,18.2979,18.2979,757900.0
2009-02-09 12:45:00,27.34,27.62,27.34,27.6,566500.0,18.2979,18.4853,18.2979,18.4719,566500.0
2009-02-09 12:50:00,27.61,27.81,27.56,27.8,862600.0,18.4786,18.6124,18.4451,18.6057,862600.0
2009-02-09 12:55:00,27.8,27.92,27.74,27.83,1099900.0,18.6057,18.6861,18.5656,18.6258,1099900.0
2009-02-09 13:00:00,27.83,27.9,27.77,27.86,531800.0,18.6258,18.6727,18.5857,18.6459,531800.0
2009-02-09 13:05:00,27.85,27.96,27.8,27.9,608200.0,18.6392,18.7128,18.6057,18.6727,608200.0
2009-02-09 13:10:00,27.89,27.97,27.84,27.94,458600.0,18.666,18.7195,18.6325,18.6994,458600.0
2009-02-09 13:15:00,27.93,27.96,27.76,27.82,558200.0,18.6927,18.7128,18.579,18.6191,558200.0
2009-02-09 13:20:00,27.81,27.82,27.64,27.7,548500.0,18.6124,18.6191,18.4987,18.5388,548500.0
2009-02-09 13:25:00,27.71,27.79,27.66,27.72,410200.0,18.5455,18.5991,18.512,18.5522,410200.0
2009-02-09 13:30:00,27.72,27.82,27.51,27.52,673800.0,18.5522,18.6191,18.4117,18.4183,673800.0
2009-02-09 13:35:00,27.52,27.67,27.44,27.66,403600.0,18.4183,18.5187,18.3648,18.512,403600.0
2009-02-09 13:40:00,27.65,27.7,27.6,27.65,339700.0,18.5054,18.5388,18.4719,18.5054,339700.0
2009-02-09 13:45:00,27.65,27.72,27.58,27.69,316600.0,18.5054,18.5522,18.4585,18.5321,316600.0
2009-02-09 13:50:00,27.7,27.7,27.56,27.56,219300.0,18.5388,18.5388,18.4451,18.4451,219300.0
2009-02-09 13:55:00,27.57,27.62,27.46,27.59,469700.0,18.4518,18.4853,18.3782,18.4652,469700.0
2009-02-09 14:00:00,27.58,27.63,27.49,27.49,463000.0,18.4585,18.492,18.3983,18.3983,463000.0
2009-02-09 14:05:00,27.5,27.52,27.41,27.44,317700.0,18.405,18.4183,18.3447,18.3648,317700.0
2009-02-09 14:10:00,27.45,27.45,27.2,27.2,503500.0,18.3715,18.3715,18.2042,18.2042,503500.0
2009-02-09 14:15:00,27.2,27.23,27.09,27.2,617400.0,18.2042,18.2243,18.1306,18.2042,617400.0
2009-02-09 14:20:00,27.2,27.29,27.15,27.21,417000.0,18.2042,18.2644,18.1707,18.2109,417000.0
2009-02-09 14:25:00,27.23,27.23,27.03,27.09,732800.0,18.2243,18.2243,18.0904,18.1306,732800.0
2009-02-09 14:30:00,27.09,27.13,27.04,27.08,290400.0,18.1306,18.1573,18.0971,18.1239,290400.0
2009-02-09 14:35:00,27.09,27.18,27.03,27.1,608900.0,18.1306,18.1908,18.0904,18.1373,608900.0
2009-02-09 14:40:00,27.1,27.15,27.03,27.03,379400.0,18.1373,18.1707,18.0904,18.0904,379400.0
2009-02-09 14:45:00,27.03,27.12,26.87,27.06,645800.0,18.0904,18.1506,17.9833,18.1105,645800.0
2009-02-09 14:50:00,27.06,27.16,27.02,27.14,504300.0,18.1105,18.1774,18.0837,18.164,504300.0
2009-02-09 14:55:00,27.14,27.22,27.09,27.14,555400.0,18.164,18.2176,18.1306,18.164,555400.0
2009-02-09 15:00:00,27.13,27.27,27.1,27.23,670800.0,18.1573,18.251,18.1373,18.2243,670800.0
2009-02-09 15:05:00,27.22,27.28,27.1,27.11,420600.0,18.2176,18.2577,18.1373,18.1439,420600.0
2009-02-09 15:10:00,27.11,27.27,27.05,27.27,658800.0,18.1439,18.251,18.1038,18.251,658800.0
2009-02-09 15:15:00,27.27,27.3,27.21,27.23,433100.0,18.251,18.2711,18.2109,18.2243,433100.0
2009-02-09 15:20:00,27.22,27.43,27.2,27.38,639600.0,18.2176,18.3581,18.2042,18.3247,639600.0
2009-02-09 15:25:00,27.38,27.51,27.37,27.46,491300.0,18.3247,18.4117,18.318,18.3782,491300.0
2009-02-09 15:30:00,27.46,27.54,27.31,27.4,689300.0,18.3782,18.4317,18.2778,18.338,689300.0
2009-02-09 15:35:00,27.4,27.5,27.24,27.24,686600.0,18.338,18.405,18.231,18.231,686600.0
2009-02-09 15:40:00,27.24,27.35,27.22,27.27,682000.0,18.231,18.3046,18.2176,18.251,682000.0
2009-02-09 15:45:00,27.26,27.37,27.14,27.15,986400.0,18.2443,18.318,18.164,18.1707,986400.0
2009-02-09 15:50:00,27.16,27.21,27.05,27.09,1204600.0,18.1774,18.2109,18.1038,18.1306,1204600.0
2009-02-09 15:55:00,27.09,27.44,27.02,27.3,2201000.0,18.1306,18.3648,18.0837,18.2711,2201000.0
2009-02-10 09:30:00,27.05,27.19,26.82,27.08,1164700.0,18.1038,18.1975,17.9499,18.1239,1164700.0
2009-02-10 09:35:00,27.08,27.13,26.92,27.05,905400.0,18.1239,18.1573,18.0168,18.1038,905400.0
2009-02-10 09:40:00,27.05,27.61,27.01,27.54,1558500.0,18.1038,18.4786,18.077,18.4317,1558500.0
2009-02-10 09:45:00,27.54,27.59,27.33,27.35,1068100.0,18.4317,18.4652,18.2912,18.3046,1068100.0
2009-02-10 09:50:00,27.35,27.54,27.3,27.36,832500.0,18.3046,18.4317,18.2711,18.3113,832500.0
2009-02-10 09:55:00,27.36,27.46,27.29,27.35,867700.0,18.3113,18.3782,18.2644,18.3046,867700.0
2009-02-10 10:00:00,27.35,27.35,27.14,27.18,959600.0,18.3046,18.3046,18.164,18.1908,959600.0
2009-02-10 10:05:00,27.19,27.28,27.13,27.25,726900.0,18.1975,18.2577,18.1573,18.2376,726900.0
2009-02-10 10:10:00,27.25,27.3,27.02,27.1,1032400.0,18.2376,18.2711,18.0837,18.1373,1032400.0
2009-02-10 10:15:00,27.1,27.21,26.86,26.87,948300.0,18.1373,18.2109,17.9766,17.9833,948300.0
2009-02-10 10:20:00,26.87,26.88,26.54,26.65,1747900.0,17.9833,17.99,17.7625,17.8361,1747900.0
2009-02-10 10:25:00,26.66,26.67,26.43,26.53,1212700.0,17.8428,17.8495,17.6888,17.7558,1212700.0
2009-02-10 10:30:00,26.54,26.89,26.53,26.87,969200.0,17.7625,17.9967,17.7558,17.9833,969200.0
2009-02-10 10:35:00,26.86,26.89,26.6,26.69,891500.0,17.9766,17.9967,17.8026,17.8629,891500.0
2009-02-10 10:40:00,26.69,26.72,26.57,26.6,791400.0,17.8629,17.8829,17.7825,17.8026,791400.0
2009-02-10 10:45:00,26.59,27.08,26.58,27.01,885300.0,17.7959,18.1239,17.7892,18.077,885300.0
2009-02-10 10:50:00,27.01,27.07,26.85,26.93,513000.0,18.077,18.1172,17.9699,18.0235,513000.0
2009-02-10 10:55:00,26.92,27.0,26.77,26.86,536700.0,18.0168,18.0703,17.9164,17.9766,536700.0
2009-02-10 11:00:00,26.86,27.41,26.82,27.35,1940000.0,17.9766,18.3447,17.9499,18.3046,1940000.0
2009-02-10 11:05:00,27.36,27.42,26.41,26.59,2437000.0,18.3113,18.3514,17.6755,17.7959,2437000.0
2009-02-10 11:10:00,26.6,26.73,26.35,26.58,1500600.0,17.8026,17.8896,17.6353,17.7892,1500600.0
2009-02-10 11:15:00,26.58,26.74,26.42,26.58,1496800.0,17.7892,17.8963,17.6822,17.7892,1496800.0
2009-02-10 11:20:00,26.57,26.77,26.5,26.56,1404300.0,17.7825,17.9164,17.7357,17.7758,1404300.0
2009-02-10 11:25:00,26.56,26.72,26.45,26.68,1248400.0,17.7758,17.8829,17.7022,17.8562,1248400.0
2009-02-10 11:30:00,26.68,26.7,25.81,25.83,2360800.0,17.8562,17.8695,17.2739,17.2873,2360800.0
2009-02-10 11:35:00,25.82,25.84,25.4,25.4,2298500.0,17.2806,17.294,16.9995,16.9995,2298500.0
2009-02-10 11:40:00,25.4,25.78,25.36,25.75,1560600.0,16.9995,17.2538,16.9727,17.2337,1560600.0
2009-02-10 11:45:00,25.75,25.8,25.4,25.61,1293700.0,17.2337,17.2672,16.9995,17.14,1293700.0
2009-02-10 11:50:00,25.62,26.0,25.53,25.88,1178500.0,17.1467,17.4011,17.0865,17.3207,1178500.0
2009-02-10 11:55:00,25.88,26.0,25.76,25.84,1013000.0,17.3207,17.4011,17.2404,17.294,1013000.0
2009-02-10 12:00:00,25.82,25.9,25.75,25.76,499400.0,17.2806,17.3341,17.2337,17.2404,499400.0
2009-02-10 12:05:00,25.77,25.8,25.55,25.66,776100.0,17.2471,17.2672,17.0999,17.1735,776100.0
2009-02-10 12:10:00,25.66,25.88,25.65,25.81,453600.0,17.1735,17.3207,17.1668,17.2739,453600.0
2009-02-10 12:15:00,25.81,25.9,25.61,25.61,406800.0,17.2739,17.3341,17.14,17.14,406800.0
2009-02-10 12:20:00,25.61,25.71,25.51,25.64,520400.0,17.14,17.207,17.0731,17.1601,520400.0
2009-02-10 12:25:00,25.65,25.69,25.42,25.5,576600.0,17.1668,17.1936,17.0129,17.0664,576600.0
2009-02-10 12:30:00,25.49,25.56,25.39,25.56,630800.0,17.0597,17.1066,16.9928,17.1066,630800.0
2009-02-10 12:35:00,25.56,25.57,25.38,25.42,802700.0,17.1066,17.1133,16.9861,17.0129,802700.0
2009-02-10 12:40:00,25.43,25.53,25.32,25.44,718300.0,17.0196,17.0865,16.946,17.0263,718300.0
2009-02-10 12:45:00,25.43,25.59,25.34,25.53,411000.0,17.0196,17.1267,16.9593,17.0865,411000.0
2009-02-10 12:50:00,25.53,25.69,25.52,25.62,534300.0,17.0865,17.1936,17.0798,17.1467,534300.0
2009-02-10 12:55:00,25.62,25.87,25.55,25.85,1046700.0,17.1467,17.3141,17.0999,17.3007,1046700.0
2009-02-10 13:00:00,25.84,25.85,25.54,25.6,314200.0,17.294,17.3007,17.0932,17.1333,314200.0
2009-02-10 13:05:00,25.6,25.61,25.42,25.45,458500.0,17.1333,17.14,17.0129,17.033,458500.0
2009-02-10 13:10:00,25.45,25.48,25.25,25.41,818000.0,17.033,17.053,16.8991,17.0062,818000.0
2009-02-10 13:15:00,25.41,25.43,25.07,25.08,511000.0,17.0062,17.0196,16.7786,16.7853,511000.0
2009-02-10 13:20:00,25.08,25.11,24.86,25.09,1827400.0,16.7853,16.8054,16.6381,16.792,1827400.0
2009-02-10 13:25:00,25.09,25.31,24.95,25.26,808100.0,16.792,16.9393,16.6983,16.9058,808100.0
2009-02-10 13:30:00,25.25,25.27,25.02,25.15,950300.0,16.8991,16.9125,16.7452,16.8322,950300.0
2009-02-10 13:35:00,25.15,25.28,25.13,25.24,683600.0,16.8322,16.9192,16.8188,16.8924,683600.0
2009-02-10 13:40:00,25.24,25.36,25.17,25.3,630300.0,16.8924,16.9727,16.8456,16.9326,630300.0
2009-02-10 13:45:00,25.3,25.36,25.22,25.27,594000.0,16.9326,16.9727,16.879,16.9125,594000.0
2009-02-10 13:50:00,25.27,25.35,25.14,25.16,538300.0,16.9125,16.966,16.8255,16.8389,538300.0
2009-02-10 13:55:00,25.16,25.22,25.1,25.13,313700.0,16.8389,16.879,16.7987,16.8188,313700.0
2009-02-10 14:00:00,25.13,25.36,25.08,25.32,635200.0,16.8188,16.9727,16.7853,16.946,635200.0
2009-02-10 14:05:00,25.32,25.36,25.27,25.3,524000.0,16.946,16.9727,16.9125,16.9326,524000.0
2009-02-10 14:10:00,25.3,25.42,25.24,25.25,589400.0,16.9326,17.0129,16.8924,16.8991,589400.0
2009-02-10 14:15:00,25.26,25.28,25.15,25.19,535400.0,16.9058,16.9192,16.8322,16.8589,535400.0
2009-02-10 14:20:00,25.19,25.2,25.07,25.14,553000.0,16.8589,16.8656,16.7786,16.8255,553000.0
2009-02-10 14:25:00,25.14,25.16,25.01,25.02,591500.0,16.8255,16.8389,16.7385,16.7452,591500.0
2009-02-10 14:30:00,25.02,25.12,24.94,25.09,921000.0,16.7452,16.8121,16.6916,16.792,921000.0
2009-02-10 14:35:00,25.09,25.1,24.93,25.04,692600.0,16.792,16.7987,16.6849,16.7586,692600.0
2009-02-10 14:40:00,25.04,25.16,25.02,25.07,1068200.0,16.7586,16.8389,16.7452,16.7786,1068200.0
2009-02-10 14:45:00,25.07,25.11,24.95,24.95,851900.0,16.7786,16.8054,16.6983,16.6983,851900.0
2009-02-10 14:50:00,24.96,24.99,24.75,24.83,1164800.0,16.705,16.7251,16.5645,16.618,1164800.0
2009-02-10 14:55:00,24.84,24.86,24.67,24.8,1167400.0,16.6247,16.6381,16.5109,16.5979,1167400.0
2009-02-10 15:00:00,24.8,25.06,24.8,24.99,906800.0,16.5979,16.7719,16.5979,16.7251,906800.0
2009-02-10 15:05:00,24.99,25.12,24.96,25.07,1296700.0,16.7251,16.8121,16.705,16.7786,1296700.0
2009-02-10 15:10:00,25.07,25.22,24.83,24.87,1279100.0,16.7786,16.879,16.618,16.6448,1279100.0
2009-02-10 15:15:00,24.88,24.97,24.8,24.91,963900.0,16.6515,16.7117,16.5979,16.6716,963900.0
2009-02-10 15:20:00,24.91,24.93,24.71,24.93,1228500.0,16.6716,16.6849,16.5377,16.6849,1228500.0
2009-02-10 15:25:00,24.93,24.99,24.79,24.85,1059000.0,16.6849,16.7251,16.5912,16.6314,1059000.0
2009-02-10 15:30:00,24.85,24.92,24.73,24.76,1340500.0,16.6314,16.6782,16.5511,16.5712,1340500.0
2009-02-10 15:35:00,24.75,24.81,24.41,24.5,2009900.0,16.5645,16.6046,16.3369,16.3971,2009900.0
2009-02-10 15:40:00,24.5,24.77,24.47,24.66,2383800.0,16.3971,16.5779,16.3771,16.5042,2383800.0
2009-02-10 15:45:00,24.66,24.9,24.63,24.74,2068000.0,16.5042,16.6649,16.4842,16.5578,2068000.0
2009-02-10 15:50:00,24.74,24.99,24.73,24.73,2566700.0,16.5578,16.7251,16.5511,16.5511,2566700.0
2009-02-10 15:55:00,24.73,24.74,24.3,24.38,4921300.0,16.5511,16.5578,16.2633,16.3168,4921300.0
2009-02-11 09:30:00,25.25,25.51,25.16,25.18,1454400.0,16.8991,17.0731,16.8389,16.8523,1454400.0
2009-02-11 09:35:00,25.18,25.89,25.14,25.67,1738200.0,16.8523,17.3274,16.8255,17.1802,1738200.0
2009-02-11 09:40:00,25.67,25.73,25.42,25.46,852800.0,17.1802,17.2204,17.0129,17.0396,852800.0
2009-02-11 09:45:00,25.47,25.73,25.45,25.65,859200.0,17.0463,17.2204,17.033,17.1668,859200.0
2009-02-11 09:50:00,25.65,25.82,25.62,25.81,1062600.0,17.1668,17.2806,17.1467,17.2739,1062600.0
2009-02-11 09:55:00,25.81,25.95,25.8,25.9,1443700.0,17.2739,17.3676,17.2672,17.3341,1443700.0
2009-02-11 10:00:00,25.91,25.91,25.68,25.78,1152700.0,17.3408,17.3408,17.1869,17.2538,1152700.0
2009-02-11 10:05:00,25.78,25.79,25.47,25.5,1358500.0,17.2538,17.2605,17.0463,17.0664,1358500.0
2009-02-11 10:10:00,25.5,25.71,25.47,25.56,819800.0,17.0664,17.207,17.0463,17.1066,819800.0
2009-02-11 10:15:00,25.56,25.67,25.42,25.53,825700.0,17.1066,17.1802,17.0129,17.0865,825700.0
2009-02-11 10:20:00,25.53,25.78,25.5,25.78,742200.0,17.0865,17.2538,17.0664,17.2538,742200.0
2009-02-11 10:25:00,25.78,25.8,25.52,25.53,854400.0,17.2538,17.2672,17.0798,17.0865,854400.0
2009-02-11 10:30:00,25.53,25.71,25.46,25.54,1078500.0,17.0865,17.207,17.0396,17.0932,1078500.0
2009-02-11 10:35:00,25.55,25.82,25.53,25.78,1012800.0,17.0999,17.2806,17.0865,17.2538,1012800.0
2009-02-11 10:40:00,25.78,25.89,25.74,25.86,772300.0,17.2538,17.3274,17.227,17.3074,772300.0
2009-02-11 10:45:00,25.85,26.06,25.81,26.03,961400.0,17.3007,17.4412,17.2739,17.4211,961400.0
2009-02-11 10:50:00,26.04,26.36,26.01,26.23,1695900.0,17.4278,17.642,17.4077,17.555,1695900.0
2009-02-11 10:55:00,26.22,26.27,26.11,26.19,731700.0,17.5483,17.5818,17.4747,17.5282,731700.0
2009-02-11 11:00:00,26.19,26.3,26.07,26.27,752300.0,17.5282,17.6018,17.4479,17.5818,752300.0
2009-02-11 11:05:00,26.26,26.32,26.02,26.14,703500.0,17.5751,17.6152,17.4144,17.4948,703500.0
2009-02-11 11:10:00,26.14,26.35,26.05,26.3,631300.0,17.4948,17.6353,17.4345,17.6018,631300.0
2009-02-11 11:15:00,26.3,26.44,26.28,26.38,663500.0,17.6018,17.6955,17.5885,17.6554,663500.0
2009-02-11 11:20:00,26.38,26.56,26.31,26.46,839600.0,17.6554,17.7758,17.6085,17.7089,839600.0
2009-02-11 11:25:00,26.47,26.58,26.42,26.48,739000.0,17.7156,17.7892,17.6822,17.7223,739000.0
2009-02-11 11:30:00,26.47,26.62,26.45,26.5,869500.0,17.7156,17.816,17.7022,17.7357,869500.0
2009-02-11 11:35:00,26.48,26.52,26.38,26.42,403800.0,17.7223,17.7491,17.6554,17.6822,403800.0
2009-02-11 11:40:00,26.43,26.43,26.23,26.32,642000.0,17.6888,17.6888,17.555,17.6152,642000.0
2009-02-11 11:45:00,26.32,26.4,26.22,26.23,455900.0,17.6152,17.6688,17.5483,17.555,455900.0
2009-02-11 11:50:00,26.24,26.26,26.13,26.24,623200.0,17.5617,17.5751,17.4881,17.5617,623200.0
2009-02-11 11:55:00,26.24,26.3,26.18,26.22,445800.0,17.5617,17.6018,17.5215,17.5483,445800.0
2009-02-11 12:00:00,26.22,26.26,26.1,26.1,450900.0,17.5483,17.5751,17.468,17.468,450900.0
2009-02-11 12:05:00,26.11,26.15,26.03,26.12,707000.0,17.4747,17.5014,17.4211,17.4814,707000.0
2009-02-11 12:10:00,26.12,26.14,25.9,25.92,453600.0,17.4814,17.4948,17.3341,17.3475,453600.0
2009-02-11 12:15:00,25.91,26.01,25.82,26.0,880800.0,17.3408,17.4077,17.2806,17.4011,880800.0
2009-02-11 12:20:00,26.0,26.15,25.96,26.11,477200.0,17.4011,17.5014,17.3743,17.4747,477200.0
2009-02-11 12:25:00,26.11,26.16,26.03,26.12,295900.0,17.4747,17.5081,17.4211,17.4814,295900.0
2009-02-11 12:30:00,26.11,26.14,26.0,26.07,423100.0,17.4747,17.4948,17.4011,17.4479,423100.0
2009-02-11 12:35:00,26.06,26.16,26.05,26.15,550100.0,17.4412,17.5081,17.4345,17.5014,550100.0
2009-02-11 12:40:00,26.15,26.21,26.04,26.07,804900.0,17.5014,17.5416,17.4278,17.4479,804900.0
2009-02-11 12:45:00,26.08,26.22,26.07,26.16,348600.0,17.4546,17.5483,17.4479,17.5081,348600.0
2009-02-11 12:50:00,26.15,26.24,26.1,26.12,250400.0,17.5014,17.5617,17.468,17.4814,250400.0
2009-02-11 12:55:00,26.11,26.13,25.94,25.99,454500.0,17.4747,17.4881,17.3609,17.3944,454500.0
2009-02-11 13:00:00,25.98,26.13,25.96,26.05,447300.0,17.3877,17.4881,17.3743,17.4345,447300.0
2009-02-11 13:05:00,26.05,26.08,25.83,25.84,405900.0,17.4345,17.4546,17.2873,17.294,405900.0
2009-02-11 13:10:00,25.84,25.98,25.84,25.98,446400.0,17.294,17.3877,17.294,17.3877,446400.0
2009-02-11 13:15:00,25.99,25.99,25.92,25.97,265800.0,17.3944,17.3944,17.3475,17.381,265800.0
2009-02-11 13:20:00,25.98,26.02,25.87,25.9,433700.0,17.3877,17.4144,17.3141,17.3341,433700.0
2009-02-11 13:25:00,25.88,25.91,25.79,25.85,358400.0,17.3207,17.3408,17.2605,17.3007,358400.0
2009-02-11 13:30:00,25.85,25.86,25.66,25.7,555800.0,17.3007,17.3074,17.1735,17.2003,555800.0
2009-02-11 13:35:00,25.7,25.78,25.65,25.75,337900.0,17.2003,17.2538,17.1668,17.2337,337900.0
2009-02-11 13:40:00,25.75,25.78,25.55,25.6,507900.0,17.2337,17.2538,17.0999,17.1333,507900.0
2009-02-11 13:45:00,25.59,25.6,25.32,25.49,831100.0,17.1267,17.1333,16.946,17.0597,831100.0
2009-02-11 13:50:00,25.5,25.59,25.35,25.53,880000.0,17.0664,17.1267,16.966,17.0865,880000.0
2009-02-11 13:55:00,25.54,25.63,25.46,25.5,432700.0,17.0932,17.1534,17.0396,17.0664,432700.0
2009-02-11 14:00:00,25.5,25.71,25.5,25.65,443800.0,17.0664,17.207,17.0664,17.1668,443800.0
2009-02-11 14:05:00,25.65,25.7,25.56,25.67,338400.0,17.1668,17.2003,17.1066,17.1802,338400.0
2009-02-11 14:10:00,25.67,25.68,25.43,25.49,519400.0,17.1802,17.1869,17.0196,17.0597,519400.0
2009-02-11 14:15:00,25.5,25.5,25.26,25.31,820500.0,17.0664,17.0664,16.9058,16.9393,820500.0
2009-02-11 14:20:00,25.32,25.44,25.25,25.44,695700.0,16.946,17.0263,16.8991,17.0263,695700.0
2009-02-11 14:25:00,25.44,25.65,25.44,25.57,722500.0,17.0263,17.1668,17.0263,17.1133,722500.0
2009-02-11 14:30:00,25.58,25.59,25.44,25.54,553500.0,17.12,17.1267,17.0263,17.0932,553500.0
2009-02-11 14:35:00,25.54,25.83,25.52,25.78,649300.0,17.0932,17.2873,17.0798,17.2538,649300.0
2009-02-11 14:40:00,25.78,25.78,25.65,25.69,465400.0,17.2538,17.2538,17.1668,17.1936,465400.0
2009-02-11 14:45:00,25.7,25.72,25.55,25.57,351400.0,17.2003,17.2137,17.0999,17.1133,351400.0
2009-02-11 14:50:00,25.57,26.03,25.54,25.72,1477600.0,17.1133,17.4211,17.0932,17.2137,1477600.0
2009-02-11 14:55:00,25.73,25.86,25.66,25.79,1498100.0,17.2204,17.3074,17.1735,17.2605,1498100.0
2009-02-11 15:00:00,25.79,25.8,25.55,25.6,808600.0,17.2605,17.2672,17.0999,17.1333,808600.0
2009-02-11 15:05:00,25.6,25.8,25.59,25.7,724500.0,17.1333,17.2672,17.1267,17.2003,724500.0
2009-02-11 15:10:00,25.7,25.84,25.67,25.82,471200.0,17.2003,17.294,17.1802,17.2806,471200.0
2009-02-11 15:15:00,25.82,25.95,25.73,25.87,661600.0,17.2806,17.3676,17.2204,17.3141,661600.0
2009-02-11 15:20:00,25.86,25.86,25.75,25.77,532500.0,17.3074,17.3074,17.2337,17.2471,532500.0
2009-02-11 15:25:00,25.76,25.8,25.63,25.71,410400.0,17.2404,17.2672,17.1534,17.207,410400.0
2009-02-11 15:30:00,25.71,25.84,25.51,25.51,803900.0,17.207,17.294,17.0731,17.0731,803900.0
2009-02-11 15:35:00,25.52,25.97,25.51,25.52,2382300.0,17.0798,17.381,17.0731,17.0798,2382300.0
2009-02-11 15:40:00,25.52,25.65,25.49,25.6,854200.0,17.0798,17.1668,17.0597,17.1333,854200.0
2009-02-11 15:45:00,25.6,25.77,25.56,25.65,683600.0,17.1333,17.2471,17.1066,17.1668,683600.0
2009-02-11 15:50:00,25.65,25.93,25.65,25.93,1221500.0,17.1668,17.3542,17.1668,17.3542,1221500.0
2009-02-11 15:55:00,25.93,26.18,25.92,26.13,2861200.0,17.3542,17.5215,17.3475,17.4881,2861200.0
2009-02-12 09:30:00,25.31,25.35,24.53,24.62,2401800.0,16.9393,16.966,16.4172,16.4775,2401800.0
2009-02-12 09:35:00,24.62,24.82,24.57,24.6,1825900.0,16.4775,16.6113,16.444,16.4641,1825900.0
2009-02-12 09:40:00,24.59,24.89,24.59,24.72,1365600.0,16.4574,16.6582,16.4574,16.5444,1365600.0
2009-02-12 09:45:00,24.71,24.81,24.65,24.7,1427500.0,16.5377,16.6046,16.4975,16.531,1427500.0
2009-02-12 09:50:00,24.7,24.71,24.31,24.33,1711500.0,16.531,16.5377,16.27,16.2834,1711500.0
2009-02-12 09:55:00,24.34,24.5,24.23,24.39,1947600.0,16.2901,16.3971,16.2164,16.3235,1947600.0
2009-02-12 10:00:00,24.38,24.43,24.18,24.33,1525600.0,16.3168,16.3503,16.183,16.2834,1525600.0
2009-02-12 10:05:00,24.34,24.55,24.29,24.51,1189400.0,16.2901,16.4306,16.2566,16.4038,1189400.0
2009-02-12 10:10:00,24.5,24.58,24.37,24.41,929000.0,16.3971,16.4507,16.3101,16.3369,929000.0
2009-02-12 10:15:00,24.4,24.41,24.17,24.26,1034500.0,16.3302,16.3369,16.1763,16.2365,1034500.0
2009-02-12 10:20:00,24.27,24.58,24.22,24.54,1176400.0,16.2432,16.4507,16.2098,16.4239,1176400.0
2009-02-12 10:25:00,24.55,24.58,24.37,24.52,837400.0,16.4306,16.4507,16.3101,16.4105,837400.0
2009-02-12 10:30:00,24.52,24.56,24.38,24.47,965000.0,16.4105,16.4373,16.3168,16.3771,965000.0
2009-02-12 10:35:00,24.46,24.53,24.37,24.4,677800.0,16.3704,16.4172,16.3101,16.3302,677800.0
2009-02-12 10:40:00,24.4,24.49,24.33,24.48,646800.0,16.3302,16.3905,16.2834,16.3838,646800.0
2009-02-12 10:45:00,24.49,24.71,24.46,24.68,1021200.0,16.3905,16.5377,16.3704,16.5176,1021200.0
2009-02-12 10:50:00,24.68,24.72,24.6,24.68,800100.0,16.5176,16.5444,16.4641,16.5176,800100.0
2009-02-12 10:55:00,24.68,24.69,24.53,24.65,650500.0,16.5176,16.5243,16.4172,16.4975,650500.0
2009-02-12 11:00:00,24.65,24.68,24.5,24.6,619400.0,16.4975,16.5176,16.3971,16.4641,619400.0
2009-02-12 11:05:00,24.61,24.76,24.59,24.73,654900.0,16.4708,16.5712,16.4574,16.5511,654900.0
2009-02-12 11:10:00,24.74,24.79,24.62,24.66,738700.0,16.5578,16.5912,16.4775,16.5042,738700.0
2009-02-12 11:15:00,24.66,24.68,24.44,24.55,803800.0,16.5042,16.5176,16.357,16.4306,803800.0
2009-02-12 11:20:00,24.55,24.62,24.5,24.55,459500.0,16.4306,16.4775,16.3971,16.4306,459500.0
2009-02-12 11:25:00,24.55,24.66,24.54,24.59,313700.0,16.4306,16.5042,16.4239,16.4574,313700.0
2009-02-12 11:30:00,24.59,24.69,24.55,24.69,418200.0,16.4574,16.5243,16.4306,16.5243,418200.0
2009-02-12 11:35:00,24.68,24.72,24.59,24.65,422700.0,16.5176,16.5444,16.4574,16.4975,422700.0
2009-02-12 11:40:00,24.65,24.83,24.65,24.73,821800.0,16.4975,16.618,16.4975,16.5511,821800.0
2009-02-12 11:45:00,24.73,24.83,24.67,24.75,467300.0,16.5511,16.618,16.5109,16.5645,467300.0
2009-02-12 11:50:00,24.75,24.86,24.74,24.75,458000.0,16.5645,16.6381,16.5578,16.5645,458000.0
2009-02-12 11:55:00,24.76,24.78,24.64,24.66,499900.0,16.5712,16.5845,16.4908,16.5042,499900.0
2009-02-12 12:00:00,24.65,24.8,24.62,24.75,314000.0,16.4975,16.5979,16.4775,16.5645,314000.0
2009-02-12 12:05:00,24.75,24.78,24.66,24.7,320800.0,16.5645,16.5845,16.5042,16.531,320800.0
2009-02-12 12:10:00,24.7,24.76,24.65,24.75,441700.0,16.531,16.5712,16.4975,16.5645,441700.0
2009-02-12 12:15:00,24.76,24.9,24.75,24.88,550100.0,16.5712,16.6649,16.5645,16.6515,550100.0
2009-02-12 12:20:00,24.88,24.98,24.86,24.89,496400.0,16.6515,16.7184,16.6381,16.6582,496400.0
2009-02-12 12:25:00,24.89,25.12,24.88,25.06,836700.0,16.6582,16.8121,16.6515,16.7719,836700.0
2009-02-12 12:30:00,25.06,25.16,24.93,24.97,480500.0,16.7719,16.8389,16.6849,16.7117,480500.0
2009-02-12 12:35:00,24.97,25.05,24.93,24.99,290400.0,16.7117,16.7652,16.6849,16.7251,290400.0
2009-02-12 12:40:00,24.99,25.0,24.93,24.95,182100.0,16.7251,16.7318,16.6849,16.6983,182100.0
2009-02-12 12:45:00,24.95,24.96,24.87,24.89,449100.0,16.6983,16.705,16.6448,16.6582,449100.0
2009-02-12 12:50:00,24.88,24.88,24.75,24.85,394200.0,16.6515,16.6515,16.5645,16.6314,394200.0
2009-02-12 12:55:00,24.86,24.97,24.79,24.84,339300.0,16.6381,16.7117,16.5912,16.6247,339300.0
2009-02-12 13:00:00,24.84,24.84,24.71,24.74,497100.0,16.6247,16.6247,16.5377,16.5578,497100.0
2009-02-12 13:05:00,24.74,24.75,24.61,24.65,593600.0,16.5578,16.5645,16.4708,16.4975,593600.0
2009-02-12 13:10:00,24.65,24.82,24.6,24.73,497100.0,16.4975,16.6113,16.4641,16.5511,497100.0
2009-02-12 13:15:00,24.74,24.74,24.52,24.55,537300.0,16.5578,16.5578,16.4105,16.4306,537300.0
2009-02-12 13:20:00,24.54,24.64,24.52,24.6,460700.0,16.4239,16.4908,16.4105,16.4641,460700.0
2009-02-12 13:25:00,24.6,24.77,24.59,24.68,618500.0,16.4641,16.5779,16.4574,16.5176,618500.0
2009-02-12 13:30:00,24.68,24.74,24.63,24.63,411500.0,16.5176,16.5578,16.4842,16.4842,411500.0
2009-02-12 13:35:00,24.62,24.65,24.43,24.45,581500.0,16.4775,16.4975,16.3503,16.3637,581500.0
2009-02-12 13:40:00,24.45,24.48,24.37,24.39,800600.0,16.3637,16.3838,16.3101,16.3235,800600.0
2009-02-12 13:45:00,24.39,24.44,24.32,24.4,553700.0,16.3235,16.357,16.2767,16.3302,553700.0
2009-02-12 13:50:00,24.39,24.63,24.38,24.63,778300.0,16.3235,16.4842,16.3168,16.4842,778300.0
2009-02-12 13:55:00,24.62,24.66,24.5,24.61,450700.0,16.4775,16.5042,16.3971,16.4708,450700.0
2009-02-12 14:00:00,24.61,24.61,24.39,24.39,502400.0,16.4708,16.4708,16.3235,16.3235,502400.0
2009-02-12 14:05:00,24.39,24.56,24.36,24.48,719000.0,16.3235,16.4373,16.3035,16.3838,719000.0
2009-02-12 14:10:00,24.48,24.61,24.47,24.58,601800.0,16.3838,16.4708,16.3771,16.4507,601800.0
2009-02-12 14:15:00,24.58,24.76,24.56,24.69,992000.0,16.4507,16.5712,16.4373,16.5243,992000.0
2009-02-12 14:20:00,24.69,24.73,24.61,24.63,786400.0,16.5243,16.5511,16.4708,16.4842,786400.0
2009-02-12 14:25:00,24.62,24.75,24.57,24.68,744800.0,16.4775,16.5645,16.444,16.5176,744800.0
2009-02-12 14:30:00,24.68,24.69,24.54,24.57,733600.0,16.5176,16.5243,16.4239,16.444,733600.0
2009-02-12 14:35:00,24.58,24.65,24.46,24.54,799500.0,16.4507,16.4975,16.3704,16.4239,799500.0
2009-02-12 14:40:00,24.54,24.55,24.43,24.51,747400.0,16.4239,16.4306,16.3503,16.4038,747400.0
2009-02-12 14:45:00,24.5,24.51,24.31,24.39,762800.0,16.3971,16.4038,16.27,16.3235,762800.0
2009-02-12 14:50:00,24.4,24.46,24.3,24.31,655800.0,16.3302,16.3704,16.2633,16.27,655800.0
2009-02-12 14:55:00,24.31,24.43,24.3,24.39,672100.0,16.27,16.3503,16.2633,16.3235,672100.0
2009-02-12 15:00:00,24.4,24.45,24.3,24.34,894700.0,16.3302,16.3637,16.2633,16.2901,894700.0
2009-02-12 15:05:00,24.34,24.41,24.25,24.41,1099400.0,16.2901,16.3369,16.2298,16.3369,1099400.0
2009-02-12 15:10:00,24.41,24.74,24.41,24.66,1499300.0,16.3369,16.5578,16.3369,16.5042,1499300.0
2009-02-12 15:15:00,24.66,24.85,24.62,24.85,969600.0,16.5042,16.6314,16.4775,16.6314,969600.0
2009-02-12 15:20:00,24.85,25.14,24.74,24.96,1563000.0,16.6314,16.8255,16.5578,16.705,1563000.0
2009-02-12 15:25:00,24.96,25.29,24.96,25.29,2219900.0,16.705,16.9259,16.705,16.9259,2219900.0
2009-02-12 15:30:00,25.29,25.43,25.08,25.28,1897900.0,16.9259,17.0196,16.7853,16.9192,1897900.0
2009-02-12 15:35:00,25.27,25.4,25.1,25.2,2107700.0,16.9125,16.9995,16.7987,16.8656,2107700.0
2009-02-12 15:40:00,25.21,25.75,25.15,25.73,2725300.0,16.8723,17.2337,16.8322,17.2204,2725300.0
2009-02-12 15:45:00,25.73,25.75,25.49,25.52,1984500.0,17.2204,17.2337,17.0597,17.0798,1984500.0
2009-02-12 15:50:00,25.52,25.93,25.46,25.92,2749500.0,17.0798,17.3542,17.0396,17.3475,2749500.0
2009-02-12 15:55:00,25.92,26.22,25.7,26.03,3935900.0,17.3475,17.5483,17.2003,17.4211,3935900.0
2009-02-13 09:30:00,25.25,25.89,25.07,25.39,1885000.0,16.8991,17.3274,16.7786,16.9928,1885000.0
2009-02-13 09:35:00,25.4,25.44,24.95,25.05,1396800.0,16.9995,17.0263,16.6983,16.7652,1396800.0
2009-02-13 09:40:00,25.05,25.09,24.88,24.96,968500.0,16.7652,16.792,16.6515,16.705,968500.0
2009-02-13 09:45:00,24.96,25.19,24.92,25.19,827000.0,16.705,16.8589,16.6782,16.8589,827000.0
2009-02-13 09:50:00,25.18,25.23,25.03,25.08,778700.0,16.8523,16.8857,16.7519,16.7853,778700.0
2009-02-13 09:55:00,25.09,25.31,25.01,25.25,1060200.0,16.792,16.9393,16.7385,16.8991,1060200.0
2009-02-13 10:00:00,25.25,25.33,25.14,25.25,944100.0,16.8991,16.9526,16.8255,16.8991,944100.0
2009-02-13 10:05:00,25.25,25.49,25.25,25.4,1281300.0,16.8991,17.0597,16.8991,16.9995,1281300.0
2009-02-13 10:10:00,25.4,25.48,25.24,25.45,957200.0,16.9995,17.053,16.8924,17.033,957200.0
2009-02-13 10:15:00,25.45,25.45,25.19,25.39,718500.0,17.033,17.033,16.8589,16.9928,718500.0
2009-02-13 10:20:00,25.39,25.56,25.39,25.55,917500.0,16.9928,17.1066,16.9928,17.0999,917500.0
2009-02-13 10:25:00,25.55,25.59,25.43,25.55,712400.0,17.0999,17.1267,17.0196,17.0999,712400.0
2009-02-13 10:30:00,25.55,25.65,25.47,25.57,1035000.0,17.0999,17.1668,17.0463,17.1133,1035000.0
2009-02-13 10:35:00,25.57,25.65,25.5,25.5,695100.0,17.1133,17.1668,17.0664,17.0664,695100.0
2009-02-13 10:40:00,25.5,25.58,25.34,25.39,654800.0,17.0664,17.12,16.9593,16.9928,654800.0
2009-02-13 10:45:00,25.39,25.45,25.23,25.26,589000.0,16.9928,17.033,16.8857,16.9058,589000.0
2009-02-13 10:50:00,25.26,25.38,25.21,25.25,566700.0,16.9058,16.9861,16.8723,16.8991,566700.0
2009-02-13 10:55:00,25.25,25.36,25.22,25.28,580000.0,16.8991,16.9727,16.879,16.9192,580000.0
2009-02-13 11:00:00,25.26,25.29,25.15,25.22,578500.0,16.9058,16.9259,16.8322,16.879,578500.0
2009-02-13 11:05:00,25.21,25.29,25.18,25.24,440200.0,16.8723,16.9259,16.8523,16.8924,440200.0
2009-02-13 11:10:00,25.24,25.29,25.1,25.12,447300.0,16.8924,16.9259,16.7987,16.8121,447300.0
2009-02-13 11:15:00,25.11,25.19,25.08,25.15,309800.0,16.8054,16.8589,16.7853,16.8322,309800.0
2009-02-13 11:20:00,25.15,25.15,24.97,25.1,674500.0,16.8322,16.8322,16.7117,16.7987,674500.0
2009-02-13 11:25:00,25.09,25.18,25.05,25.14,531400.0,16.792,16.8523,16.7652,16.8255,531400.0
2009-02-13 11:30:00,25.13,25.22,25.07,25.21,371300.0,16.8188,16.879,16.7786,16.8723,371300.0
2009-02-13 11:35:00,25.22,25.25,25.11,25.15,643900.0,16.879,16.8991,16.8054,16.8322,643900.0
2009-02-13 11:40:00,25.15,25.18,25.0,25.06,526200.0,16.8322,16.8523,16.7318,16.7719,526200.0
2009-02-13 11:45:00,25.06,25.11,24.95,24.99,462400.0,16.7719,16.8054,16.6983,16.7251,462400.0
2009-02-13 11:50:00,24.99,25.01,24.81,24.87,894600.0,16.7251,16.7385,16.6046,16.6448,894600.0
2009-02-13 11:55:00,24.87,24.97,24.83,24.84,505600.0,16.6448,16.7117,16.618,16.6247,505600.0
2009-02-13 12:00:00,24.84,24.93,24.83,24.86,438400.0,16.6247,16.6849,16.618,16.6381,438400.0
2009-02-13 12:05:00,24.86,24.87,24.77,24.84,506900.0,16.6381,16.6448,16.5779,16.6247,506900.0
2009-02-13 12:10:00,24.84,24.97,24.8,24.97,479400.0,16.6247,16.7117,16.5979,16.7117,479400.0
2009-02-13 12:15:00,24.97,24.97,24.81,24.93,401200.0,16.7117,16.7117,16.6046,16.6849,401200.0
2009-02-13 12:20:00,24.93,24.98,24.82,24.97,407600.0,16.6849,16.7184,16.6113,16.7117,407600.0
2009-02-13 12:25:00,24.97,25.05,24.92,25.02,466700.0,16.7117,16.7652,16.6782,16.7452,466700.0
2009-02-13 12:30:00,25.02,25.07,24.92,24.99,385900.0,16.7452,16.7786,16.6782,16.7251,385900.0
2009-02-13 12:35:00,24.99,25.09,24.98,25.0,312400.0,16.7251,16.792,16.7184,16.7318,312400.0
2009-02-13 12:40:00,25.0,25.07,24.94,24.95,415700.0,16.7318,16.7786,16.6916,16.6983,415700.0
2009-02-13 12:45:00,24.97,25.04,24.94,25.02,270100.0,16.7117,16.7586,16.6916,16.7452,270100.0
2009-02-13 12:50:00,25.02,25.02,24.81,24.83,555500.0,16.7452,16.7452,16.6046,16.618,555500.0
2009-02-13 12:55:00,24.84,24.94,24.83,24.91,218100.0,16.6247,16.6916,16.618,16.6716,218100.0
2009-02-13 13:00:00,24.9,24.91,24.82,24.83,475200.0,16.6649,16.6716,16.6113,16.618,475200.0
2009-02-13 13:05:00,24.83,24.91,24.82,24.86,482300.0,16.618,16.6716,16.6113,16.6381,482300.0
2009-02-13 13:10:00,24.85,24.91,24.67,24.72,684200.0,16.6314,16.6716,16.5109,16.5444,684200.0
2009-02-13 13:15:00,24.73,24.88,24.73,24.83,602800.0,16.5511,16.6515,16.5511,16.618,602800.0
2009-02-13 13:20:00,24.83,24.89,24.8,24.8,544000.0,16.618,16.6582,16.5979,16.5979,544000.0
2009-02-13 13:25:00,24.8,24.99,24.79,24.97,593200.0,16.5979,16.7251,16.5912,16.7117,593200.0
2009-02-13 13:30:00,24.97,25.15,24.92,25.04,809000.0,16.7117,16.8322,16.6782,16.7586,809000.0
2009-02-13 13:35:00,25.04,25.11,24.95,25.02,379200.0,16.7586,16.8054,16.6983,16.7452,379200.0
2009-02-13 13:40:00,25.02,25.12,24.95,25.11,396600.0,16.7452,16.8121,16.6983,16.8054,396600.0
2009-02-13 13:45:00,25.11,25.43,25.11,25.37,1159100.0,16.8054,17.0196,16.8054,16.9794,1159100.0
2009-02-13 13:50:00,25.37,25.49,25.22,25.45,1404400.0,16.9794,17.0597,16.879,17.033,1404400.0
2009-02-13 13:55:00,25.45,25.48,25.28,25.35,780100.0,17.033,17.053,16.9192,16.966,780100.0
2009-02-13 14:00:00,25.36,25.54,25.35,25.42,702100.0,16.9727,17.0932,16.966,17.0129,702100.0
2009-02-13 14:05:00,25.42,25.42,25.17,25.27,738900.0,17.0129,17.0129,16.8456,16.9125,738900.0
2009-02-13 14:10:00,25.27,25.44,25.19,25.36,714200.0,16.9125,17.0263,16.8589,16.9727,714200.0
2009-02-13 14:15:00,25.37,25.39,25.21,25.36,618700.0,16.9794,16.9928,16.8723,16.9727,618700.0
2009-02-13 14:20:00,25.35,25.42,25.25,25.32,573800.0,16.966,17.0129,16.8991,16.946,573800.0
2009-02-13 14:25:00,25.32,25.37,25.26,25.32,536500.0,16.946,16.9794,16.9058,16.946,536500.0
2009-02-13 14:30:00,25.32,25.36,25.19,25.36,684700.0,16.946,16.9727,16.8589,16.9727,684700.0
2009-02-13 14:35:00,25.36,25.39,25.29,25.33,455700.0,16.9727,16.9928,16.9259,16.9526,455700.0
2009-02-13 14:40:00,25.33,25.44,25.31,25.32,431100.0,16.9526,17.0263,16.9393,16.946,431100.0
2009-02-13 14:45:00,25.33,25.33,25.14,25.18,686200.0,16.9526,16.9526,16.8255,16.8523,686200.0
2009-02-13 14:50:00,25.17,25.32,25.1,25.31,757900.0,16.8456,16.946,16.7987,16.9393,757900.0
2009-02-13 14:55:00,25.3,25.36,25.15,25.22,455000.0,16.9326,16.9727,16.8322,16.879,455000.0
2009-02-13 15:00:00,25.22,25.34,25.17,25.28,628300.0,16.879,16.9593,16.8456,16.9192,628300.0
2009-02-13 15:05:00,25.28,25.31,25.13,25.18,849700.0,16.9192,16.9393,16.8188,16.8523,849700.0
2009-02-13 15:10:00,25.18,25.18,24.99,25.09,832200.0,16.8523,16.8523,16.7251,16.792,832200.0
2009-02-13 15:15:00,25.09,25.12,25.0,25.02,735100.0,16.792,16.8121,16.7318,16.7452,735100.0
2009-02-13 15:20:00,25.01,25.18,25.0,25.1,690800.0,16.7385,16.8523,16.7318,16.7987,690800.0
2009-02-13 15:25:00,25.11,25.24,25.1,25.2,698600.0,16.8054,16.8924,16.7987,16.8656,698600.0
2009-02-13 15:30:00,25.2,25.31,25.19,25.22,988500.0,16.8656,16.9393,16.8589,16.879,988500.0
2009-02-13 15:35:00,25.22,25.28,25.12,25.2,854200.0,16.879,16.9192,16.8121,16.8656,854200.0
2009-02-13 15:40:00,25.2,25.23,25.1,25.19,938700.0,16.8656,16.8857,16.7987,16.8589,938700.0
2009-02-13 15:45:00,25.18,25.24,25.07,25.22,804800.0,16.8523,16.8924,16.7786,16.879,804800.0
2009-02-13 15:50:00,25.22,25.22,25.04,25.06,944300.0,16.879,16.879,16.7586,16.7719,944300.0
2009-02-13 15:55:00,25.06,25.07,24.66,24.72,2884100.0,16.7719,16.7786,16.5042,16.5444,2884100.0
2009-02-17 09:30:00,22.8,23.08,22.67,22.85,3307200.0,15.2594,15.4468,15.1724,15.2929,3307200.0
2009-02-17 09:35:00,22.84,23.2,22.77,22.81,2541800.0,15.2862,15.5271,15.2393,15.2661,2541800.0
2009-02-17 09:40:00,22.8,22.81,22.56,22.7,1804800.0,15.2594,15.2661,15.0988,15.1925,1804800.0
2009-02-17 09:45:00,22.7,22.76,22.27,22.4,2294900.0,15.1925,15.2326,14.9047,14.9917,2294900.0
2009-02-17 09:50:00,22.38,22.75,22.1,22.69,3188000.0,14.9783,15.2259,14.7909,15.1858,3188000.0
2009-02-17 09:55:00,22.69,22.84,22.56,22.58,1813900.0,15.1858,15.2862,15.0988,15.1121,1813900.0
2009-02-17 10:00:00,22.59,22.75,22.49,22.53,1414600.0,15.1188,15.2259,15.0519,15.0787,1414600.0
2009-02-17 10:05:00,22.52,22.88,22.47,22.57,1473800.0,15.072,15.3129,15.0385,15.1055,1473800.0
2009-02-17 10:10:00,22.57,22.75,22.41,22.72,1649500.0,15.1055,15.2259,14.9984,15.2058,1649500.0
2009-02-17 10:15:00,22.72,22.73,22.48,22.54,961300.0,15.2058,15.2125,15.0452,15.0854,961300.0
2009-02-17 10:20:00,22.54,22.61,22.33,22.42,1321400.0,15.0854,15.1322,14.9448,15.0051,1321400.0
2009-02-17 10:25:00,22.42,22.48,22.31,22.47,1074000.0,15.0051,15.0452,14.9314,15.0385,1074000.0
2009-02-17 10:30:00,22.47,22.61,22.46,22.51,1166800.0,15.0385,15.1322,15.0318,15.0653,1166800.0
2009-02-17 10:35:00,22.5,22.62,22.4,22.54,951100.0,15.0586,15.1389,14.9917,15.0854,951100.0
2009-02-17 10:40:00,22.53,22.67,22.41,22.67,1458100.0,15.0787,15.1724,14.9984,15.1724,1458100.0
2009-02-17 10:45:00,22.65,22.69,22.48,22.59,1183900.0,15.159,15.1858,15.0452,15.1188,1183900.0
2009-02-17 10:50:00,22.59,22.87,22.59,22.7,1613300.0,15.1188,15.3062,15.1188,15.1925,1613300.0
2009-02-17 10:55:00,22.69,22.99,22.69,22.86,1837000.0,15.1858,15.3865,15.1858,15.2995,1837000.0
2009-02-17 11:00:00,22.86,22.86,22.65,22.75,1053300.0,15.2995,15.2995,15.159,15.2259,1053300.0
2009-02-17 11:05:00,22.75,22.8,22.67,22.74,622100.0,15.2259,15.2594,15.1724,15.2192,622100.0
2009-02-17 11:10:00,22.74,22.84,22.71,22.75,496600.0,15.2192,15.2862,15.1992,15.2259,496600.0
2009-02-17 11:15:00,22.75,22.8,22.7,22.79,592200.0,15.2259,15.2594,15.1925,15.2527,592200.0
2009-02-17 11:20:00,22.79,22.88,22.72,22.81,567500.0,15.2527,15.3129,15.2058,15.2661,567500.0
2009-02-17 11:25:00,22.81,22.81,22.61,22.66,779300.0,15.2661,15.2661,15.1322,15.1657,779300.0
2009-02-17 11:30:00,22.66,22.67,22.46,22.46,948500.0,15.1657,15.1724,15.0318,15.0318,948500.0
2009-02-17 11:35:00,22.47,22.48,22.4,22.43,754700.0,15.0385,15.0452,14.9917,15.0118,754700.0
2009-02-17 11:40:00,22.43,22.5,22.36,22.42,800000.0,15.0118,15.0586,14.9649,15.0051,800000.0
2009-02-17 11:45:00,22.42,22.45,22.33,22.41,671900.0,15.0051,15.0251,14.9448,14.9984,671900.0
2009-02-17 11:50:00,22.4,22.47,22.36,22.45,590400.0,14.9917,15.0385,14.9649,15.0251,590400.0
2009-02-17 11:55:00,22.45,22.52,22.36,22.46,539800.0,15.0251,15.072,14.9649,15.0318,539800.0
2009-02-17 12:00:00,22.47,22.55,22.44,22.46,406500.0,15.0385,15.0921,15.0185,15.0318,406500.0
2009-02-17 12:05:00,22.46,22.52,22.43,22.44,344500.0,15.0318,15.072,15.0118,15.0185,344500.0
2009-02-17 12:10:00,22.45,22.47,22.39,22.42,464100.0,15.0251,15.0385,14.985,15.0051,464100.0
2009-02-17 12:15:00,22.42,22.52,22.41,22.43,552000.0,15.0051,15.072,14.9984,15.0118,552000.0
2009-02-17 12:20:00,22.43,22.45,22.36,22.38,563200.0,15.0118,15.0251,14.9649,14.9783,563200.0
2009-02-17 12:25:00,22.38,22.48,22.36,22.43,448800.0,14.9783,15.0452,14.9649,15.0118,448800.0
2009-02-17 12:30:00,22.44,22.48,22.4,22.45,363200.0,15.0185,15.0452,14.9917,15.0251,363200.0
2009-02-17 12:35:00,22.44,22.55,22.41,22.54,402300.0,15.0185,15.0921,14.9984,15.0854,402300.0
2009-02-17 12:40:00,22.54,22.6,22.48,22.51,678100.0,15.0854,15.1255,15.0452,15.0653,678100.0
2009-02-17 12:45:00,22.51,22.59,22.45,22.57,591400.0,15.0653,15.1188,15.0251,15.1055,591400.0
2009-02-17 12:50:00,22.56,22.61,22.52,22.61,509800.0,15.0988,15.1322,15.072,15.1322,509800.0
2009-02-17 12:55:00,22.6,22.67,22.56,22.61,422600.0,15.1255,15.1724,15.0988,15.1322,422600.0
2009-02-17 13:00:00,22.61,22.63,22.47,22.47,442200.0,15.1322,15.1456,15.0385,15.0385,442200.0
2009-02-17 13:05:00,22.47,22.51,22.45,22.47,427400.0,15.0385,15.0653,15.0251,15.0385,427400.0
2009-02-17 13:10:00,22.48,22.52,22.38,22.48,521300.0,15.0452,15.072,14.9783,15.0452,521300.0
2009-02-17 13:15:00,22.48,22.48,22.38,22.39,395700.0,15.0452,15.0452,14.9783,14.985,395700.0
2009-02-17 13:20:00,22.39,22.4,22.2,22.25,1390900.0,14.985,14.9917,14.8578,14.8913,1390900.0
2009-02-17 13:25:00,22.25,22.33,22.2,22.25,631000.0,14.8913,14.9448,14.8578,14.8913,631000.0
2009-02-17 13:30:00,22.25,22.42,22.22,22.41,729800.0,14.8913,15.0051,14.8712,14.9984,729800.0
2009-02-17 13:35:00,22.41,22.46,22.32,22.41,727100.0,14.9984,15.0318,14.9381,14.9984,727100.0
2009-02-17 13:40:00,22.42,22.58,22.39,22.54,799300.0,15.0051,15.1121,14.985,15.0854,799300.0
2009-02-17 13:45:00,22.55,22.57,22.49,22.52,845200.0,15.0921,15.1055,15.0519,15.072,845200.0
2009-02-17 13:50:00,22.53,22.55,22.42,22.47,537200.0,15.0787,15.0921,15.0051,15.0385,537200.0
2009-02-17 13:55:00,22.47,22.47,22.37,22.4,594000.0,15.0385,15.0385,14.9716,14.9917,594000.0
2009-02-17 14:00:00,22.4,22.43,22.31,22.42,458000.0,14.9917,15.0118,14.9314,15.0051,458000.0
2009-02-17 14:05:00,22.42,22.54,22.39,22.52,559100.0,15.0051,15.0854,14.985,15.072,559100.0
2009-02-17 14:10:00,22.52,22.55,22.41,22.49,677000.0,15.072,15.0921,14.9984,15.0519,677000.0
2009-02-17 14:15:00,22.49,22.57,22.4,22.41,536000.0,15.0519,15.1055,14.9917,14.9984,536000.0
2009-02-17 14:20:00,22.41,22.55,22.41,22.49,546100.0,14.9984,15.0921,14.9984,15.0519,546100.0
2009-02-17 14:25:00,22.49,22.51,22.42,22.42,580200.0,15.0519,15.0653,15.0051,15.0051,580200.0
2009-02-17 14:30:00,22.43,22.56,22.42,22.49,524300.0,15.0118,15.0988,15.0051,15.0519,524300.0
2009-02-17 14:35:00,22.5,22.67,22.49,22.65,907200.0,15.0586,15.1724,15.0519,15.159,907200.0
2009-02-17 14:40:00,22.65,22.67,22.48,22.53,922000.0,15.159,15.1724,15.0452,15.0787,922000.0
2009-02-17 14:45:00,22.52,22.54,22.39,22.39,561100.0,15.072,15.0854,14.985,14.985,561100.0
2009-02-17 14:50:00,22.4,22.48,22.34,22.36,537000.0,14.9917,15.0452,14.9515,14.9649,537000.0
2009-02-17 14:55:00,22.35,22.39,22.26,22.32,744800.0,14.9582,14.985,14.898,14.9381,744800.0
2009-02-17 15:00:00,22.32,22.35,22.25,22.33,783500.0,14.9381,14.9582,14.8913,14.9448,783500.0
2009-02-17 15:05:00,22.33,22.44,22.28,22.33,814300.0,14.9448,15.0185,14.9114,14.9448,814300.0
2009-02-17 15:10:00,22.34,22.42,22.27,22.29,860200.0,14.9515,15.0051,14.9047,14.9181,860200.0
2009-02-17 15:15:00,22.29,22.38,22.2,22.2,1042400.0,14.9181,14.9783,14.8578,14.8578,1042400.0
2009-02-17 15:20:00,22.21,22.23,22.03,22.1,1469500.0,14.8645,14.8779,14.744,14.7909,1469500.0
2009-02-17 15:25:00,22.1,22.18,21.94,21.96,1605600.0,14.7909,14.8444,14.6838,14.6972,1605600.0
2009-02-17 15:30:00,21.97,22.43,21.95,22.38,2588600.0,14.7039,15.0118,14.6905,14.9783,2588600.0
2009-02-17 15:35:00,22.39,22.46,22.28,22.35,1758000.0,14.985,15.0318,14.9114,14.9582,1758000.0
2009-02-17 15:40:00,22.35,22.46,22.14,22.22,2057400.0,14.9582,15.0318,14.8177,14.8712,2057400.0
2009-02-17 15:45:00,22.21,22.29,21.98,21.99,1939900.0,14.8645,14.9181,14.7106,14.7173,1939900.0
2009-02-17 15:50:00,21.99,22.14,21.82,21.87,3371900.0,14.7173,14.8177,14.6035,14.637,3371900.0
2009-02-17 15:55:00,21.87,21.96,21.67,21.73,4916700.0,14.637,14.6972,14.5031,14.5433,4916700.0
2009-02-18 09:30:00,22.18,22.3,21.76,21.77,1742700.0,14.8444,14.9248,14.5633,14.57,1742700.0
2009-02-18 09:35:00,21.77,21.95,21.52,21.56,1501600.0,14.57,14.6905,14.4027,14.4295,1501600.0
2009-02-18 09:40:00,21.55,21.8,21.52,21.77,1501200.0,14.4228,14.5901,14.4027,14.57,1501200.0
2009-02-18 09:45:00,21.77,21.91,21.74,21.79,1358400.0,14.57,14.6637,14.55,14.5834,1358400.0
2009-02-18 09:50:00,21.78,22.03,21.67,21.89,1291200.0,14.5767,14.744,14.5031,14.6504,1291200.0
2009-02-18 09:55:00,21.89,21.95,21.55,21.63,1287700.0,14.6504,14.6905,14.4228,14.4763,1287700.0
2009-02-18 10:00:00,21.63,21.8,21.52,21.6,1284000.0,14.4763,14.5901,14.4027,14.4563,1284000.0
2009-02-18 10:05:00,21.6,21.62,21.28,21.32,1427200.0,14.4563,14.4696,14.2421,14.2689,1427200.0
2009-02-18 10:10:00,21.32,21.32,21.05,21.09,1735800.0,14.2689,14.2689,14.0882,14.1149,1735800.0
2009-02-18 10:15:00,21.09,21.19,21.0,21.01,1652200.0,14.1149,14.1819,14.0547,14.0614,1652200.0
2009-02-18 10:20:00,21.01,21.38,21.0,21.36,1199100.0,14.0614,14.309,14.0547,14.2956,1199100.0
2009-02-18 10:25:00,21.36,21.56,21.25,21.55,1046400.0,14.2956,14.4295,14.222,14.4228,1046400.0
2009-02-18 10:30:00,21.55,21.79,21.54,21.65,1872100.0,14.4228,14.5834,14.4161,14.4897,1872100.0
2009-02-18 10:35:00,21.65,21.77,21.55,21.59,1290200.0,14.4897,14.57,14.4228,14.4496,1290200.0
2009-02-18 10:40:00,21.58,21.74,21.51,21.52,1242600.0,14.4429,14.55,14.396,14.4027,1242600.0
2009-02-18 10:45:00,21.52,21.76,21.41,21.45,1649600.0,14.4027,14.5633,14.3291,14.3559,1649600.0
2009-02-18 10:50:00,21.44,21.55,21.35,21.43,752000.0,14.3492,14.4228,14.2889,14.3425,752000.0
2009-02-18 10:55:00,21.42,21.51,21.27,21.37,925000.0,14.3358,14.396,14.2354,14.3023,925000.0
2009-02-18 11:00:00,21.37,21.46,21.25,21.38,984300.0,14.3023,14.3626,14.222,14.309,984300.0
2009-02-18 11:05:00,21.38,21.41,21.24,21.34,839900.0,14.309,14.3291,14.2153,14.2823,839900.0
2009-02-18 11:10:00,21.33,21.44,21.26,21.4,873500.0,14.2756,14.3492,14.2287,14.3224,873500.0
2009-02-18 11:15:00,21.41,21.56,21.41,21.41,933900.0,14.3291,14.4295,14.3291,14.3291,933900.0
2009-02-18 11:20:00,21.41,21.72,21.4,21.68,922500.0,14.3291,14.5366,14.3224,14.5098,922500.0
2009-02-18 11:25:00,21.69,21.71,21.54,21.58,878000.0,14.5165,14.5299,14.4161,14.4429,878000.0
2009-02-18 11:30:00,21.57,21.62,21.39,21.43,734500.0,14.4362,14.4696,14.3157,14.3425,734500.0
2009-02-18 11:35:00,21.44,21.55,21.42,21.54,727700.0,14.3492,14.4228,14.3358,14.4161,727700.0
2009-02-18 11:40:00,21.54,21.77,21.45,21.73,927900.0,14.4161,14.57,14.3559,14.5433,927900.0
2009-02-18 11:45:00,21.73,21.75,21.58,21.6,522900.0,14.5433,14.5567,14.4429,14.4563,522900.0
2009-02-18 11:50:00,21.6,21.77,21.58,21.64,764800.0,14.4563,14.57,14.4429,14.483,764800.0
2009-02-18 11:55:00,21.63,21.83,21.61,21.71,769800.0,14.4763,14.6102,14.463,14.5299,769800.0
2009-02-18 12:00:00,21.71,21.88,21.65,21.88,560700.0,14.5299,14.6437,14.4897,14.6437,560700.0
2009-02-18 12:05:00,21.88,21.95,21.75,21.94,1070500.0,14.6437,14.6905,14.5567,14.6838,1070500.0
2009-02-18 12:10:00,21.95,22.01,21.85,21.92,778500.0,14.6905,14.7307,14.6236,14.6704,778500.0
2009-02-18 12:15:00,21.92,21.96,21.73,21.74,683800.0,14.6704,14.6972,14.5433,14.55,683800.0
2009-02-18 12:20:00,21.73,21.88,21.72,21.72,616500.0,14.5433,14.6437,14.5366,14.5366,616500.0
2009-02-18 12:25:00,21.72,21.75,21.5,21.54,931200.0,14.5366,14.5567,14.3893,14.4161,931200.0
2009-02-18 12:30:00,21.53,21.6,21.34,21.38,777700.0,14.4094,14.4563,14.2823,14.309,777700.0
2009-02-18 12:35:00,21.38,21.51,21.3,21.3,760300.0,14.309,14.396,14.2555,14.2555,760300.0
2009-02-18 12:40:00,21.3,21.53,21.3,21.52,533200.0,14.2555,14.4094,14.2555,14.4027,533200.0
2009-02-18 12:45:00,21.53,21.56,21.39,21.39,516500.0,14.4094,14.4295,14.3157,14.3157,516500.0
2009-02-18 12:50:00,21.38,21.48,21.31,21.48,584800.0,14.309,14.3759,14.2622,14.3759,584800.0
2009-02-18 12:55:00,21.47,21.62,21.45,21.6,452600.0,14.3693,14.4696,14.3559,14.4563,452600.0
2009-02-18 13:00:00,21.6,21.7,21.4,21.46,688300.0,14.4563,14.5232,14.3224,14.3626,688300.0
2009-02-18 13:05:00,21.46,21.53,21.38,21.48,564700.0,14.3626,14.4094,14.309,14.3759,564700.0
2009-02-18 13:10:00,21.47,21.5,21.38,21.48,475600.0,14.3693,14.3893,14.309,14.3759,475600.0
2009-02-18 13:15:00,21.48,21.52,21.3,21.32,482900.0,14.3759,14.4027,14.2555,14.2689,482900.0
2009-02-18 13:20:00,21.32,21.4,21.26,21.33,625600.0,14.2689,14.3224,14.2287,14.2756,625600.0
2009-02-18 13:25:00,21.34,21.46,21.34,21.42,399100.0,14.2823,14.3626,14.2823,14.3358,399100.0
2009-02-18 13:30:00,21.42,21.5,21.4,21.43,571300.0,14.3358,14.3893,14.3224,14.3425,571300.0
2009-02-18 13:35:00,21.43,21.46,21.29,21.32,591000.0,14.3425,14.3626,14.2488,14.2689,591000.0
2009-02-18 13:40:00,21.31,21.39,21.25,21.33,462300.0,14.2622,14.3157,14.222,14.2756,462300.0
2009-02-18 13:45:00,21.33,21.45,21.28,21.38,462700.0,14.2756,14.3559,14.2421,14.309,462700.0
2009-02-18 13:50:00,21.37,21.37,21.27,21.35,587600.0,14.3023,14.3023,14.2354,14.2889,587600.0
2009-02-18 13:55:00,21.35,21.44,21.32,21.39,412000.0,14.2889,14.3492,14.2689,14.3157,412000.0
2009-02-18 14:00:00,21.38,21.48,21.29,21.37,625500.0,14.309,14.3759,14.2488,14.3023,625500.0
2009-02-18 14:05:00,21.34,21.54,21.34,21.53,671700.0,14.2823,14.4161,14.2823,14.4094,671700.0
2009-02-18 14:10:00,21.53,21.54,21.24,21.26,842500.0,14.4094,14.4161,14.2153,14.2287,842500.0
2009-02-18 14:15:00,21.26,21.4,21.17,21.21,828400.0,14.2287,14.3224,14.1685,14.1952,828400.0
2009-02-18 14:20:00,21.21,21.34,21.18,21.3,620500.0,14.1952,14.2823,14.1752,14.2555,620500.0
2009-02-18 14:25:00,21.3,21.34,21.18,21.29,529000.0,14.2555,14.2823,14.1752,14.2488,529000.0
2009-02-18 14:30:00,21.3,21.37,21.22,21.31,604900.0,14.2555,14.3023,14.2019,14.2622,604900.0
2009-02-18 14:35:00,21.3,21.34,21.17,21.25,705600.0,14.2555,14.2823,14.1685,14.222,705600.0
2009-02-18 14:40:00,21.24,21.27,21.13,21.14,777900.0,14.2153,14.2354,14.1417,14.1484,777900.0
2009-02-18 14:45:00,21.14,21.2,21.11,21.15,748300.0,14.1484,14.1886,14.1283,14.1551,748300.0
2009-02-18 14:50:00,21.15,21.17,21.06,21.1,1019900.0,14.1551,14.1685,14.0949,14.1216,1019900.0
2009-02-18 14:55:00,21.11,21.51,21.04,21.48,1844900.0,14.1283,14.396,14.0815,14.3759,1844900.0
2009-02-18 15:00:00,21.48,21.62,21.4,21.56,1470800.0,14.3759,14.4696,14.3224,14.4295,1470800.0
2009-02-18 15:05:00,21.56,21.67,21.35,21.37,1389700.0,14.4295,14.5031,14.2889,14.3023,1389700.0
2009-02-18 15:10:00,21.37,21.6,21.35,21.58,1268100.0,14.3023,14.4563,14.2889,14.4429,1268100.0
2009-02-18 15:15:00,21.58,21.58,21.42,21.52,951600.0,14.4429,14.4429,14.3358,14.4027,951600.0
2009-02-18 15:20:00,21.52,21.61,21.36,21.48,1183000.0,14.4027,14.463,14.2956,14.3759,1183000.0
2009-02-18 15:25:00,21.48,21.51,21.19,21.24,1213700.0,14.3759,14.396,14.1819,14.2153,1213700.0
2009-02-18 15:30:00,21.24,21.37,21.2,21.24,1029800.0,14.2153,14.3023,14.1886,14.2153,1029800.0
2009-02-18 15:35:00,21.24,21.31,21.19,21.26,1125600.0,14.2153,14.2622,14.1819,14.2287,1125600.0
2009-02-18 15:40:00,21.26,21.46,21.18,21.37,1462200.0,14.2287,14.3626,14.1752,14.3023,1462200.0
2009-02-18 15:45:00,21.38,21.42,21.31,21.32,921500.0,14.309,14.3358,14.2622,14.2689,921500.0
2009-02-18 15:50:00,21.33,21.64,21.32,21.55,4133800.0,14.2756,14.483,14.2689,14.4228,4133800.0
2009-02-18 15:55:00,21.55,21.67,21.52,21.53,3473000.0,14.4228,14.5031,14.4027,14.4094,3473000.0
2009-02-19 09:30:00,22.07,22.3,22.01,22.08,1572100.0,14.7708,14.9248,14.7307,14.7775,1572100.0
2009-02-19 09:35:00,22.08,22.09,21.83,21.83,1839200.0,14.7775,14.7842,14.6102,14.6102,1839200.0
2009-02-19 09:40:00,21.83,21.98,21.75,21.83,1123200.0,14.6102,14.7106,14.5567,14.6102,1123200.0
2009-02-19 09:45:00,21.84,21.88,21.63,21.64,1275600.0,14.6169,14.6437,14.4763,14.483,1275600.0
2009-02-19 09:50:00,21.64,21.84,21.58,21.83,1463900.0,14.483,14.6169,14.4429,14.6102,1463900.0
2009-02-19 09:55:00,21.83,21.98,21.81,21.93,1123500.0,14.6102,14.7106,14.5968,14.6771,1123500.0
2009-02-19 10:00:00,21.93,21.96,21.74,21.85,909400.0,14.6771,14.6972,14.55,14.6236,909400.0
2009-02-19 10:05:00,21.85,21.86,21.74,21.83,745400.0,14.6236,14.6303,14.55,14.6102,745400.0
2009-02-19 10:10:00,21.84,21.91,21.75,21.81,829100.0,14.6169,14.6637,14.5567,14.5968,829100.0
2009-02-19 10:15:00,21.81,21.93,21.77,21.78,816600.0,14.5968,14.6771,14.57,14.5767,816600.0
2009-02-19 10:20:00,21.78,21.85,21.63,21.65,697200.0,14.5767,14.6236,14.4763,14.4897,697200.0
2009-02-19 10:25:00,21.65,21.71,21.56,21.69,594400.0,14.4897,14.5299,14.4295,14.5165,594400.0
2009-02-19 10:30:00,21.69,21.73,21.58,21.59,631500.0,14.5165,14.5433,14.4429,14.4496,631500.0
2009-02-19 10:35:00,21.59,21.59,21.5,21.52,866900.0,14.4496,14.4496,14.3893,14.4027,866900.0
2009-02-19 10:40:00,21.52,21.62,21.51,21.6,459100.0,14.4027,14.4696,14.396,14.4563,459100.0
2009-02-19 10:45:00,21.61,21.68,21.56,21.61,465900.0,14.463,14.5098,14.4295,14.463,465900.0
2009-02-19 10:50:00,21.61,21.62,21.48,21.54,552900.0,14.463,14.4696,14.3759,14.4161,552900.0
2009-02-19 10:55:00,21.53,21.61,21.5,21.58,569300.0,14.4094,14.463,14.3893,14.4429,569300.0
2009-02-19 11:00:00,21.58,21.7,21.54,21.66,823500.0,14.4429,14.5232,14.4161,14.4964,823500.0
2009-02-19 11:05:00,21.67,21.83,21.65,21.73,777700.0,14.5031,14.6102,14.4897,14.5433,777700.0
2009-02-19 11:10:00,21.73,21.79,21.68,21.75,436900.0,14.5433,14.5834,14.5098,14.5567,436900.0
2009-02-19 11:15:00,21.76,21.76,21.68,21.71,538400.0,14.5633,14.5633,14.5098,14.5299,538400.0
2009-02-19 11:20:00,21.71,21.72,21.49,21.49,833900.0,14.5299,14.5366,14.3826,14.3826,833900.0
2009-02-19 11:25:00,21.52,21.67,21.5,21.65,1016400.0,14.4027,14.5031,14.3893,14.4897,1016400.0
2009-02-19 11:30:00,21.64,21.68,21.52,21.57,905200.0,14.483,14.5098,14.4027,14.4362,905200.0
2009-02-19 11:35:00,21.57,21.69,21.53,21.59,672000.0,14.4362,14.5165,14.4094,14.4496,672000.0
2009-02-19 11:40:00,21.6,21.61,21.43,21.47,743400.0,14.4563,14.463,14.3425,14.3693,743400.0
2009-02-19 11:45:00,21.48,21.48,21.27,21.31,815900.0,14.3759,14.3759,14.2354,14.2622,815900.0
2009-02-19 11:50:00,21.31,21.47,21.29,21.46,798400.0,14.2622,14.3693,14.2488,14.3626,798400.0
2009-02-19 11:55:00,21.46,21.49,21.18,21.24,930000.0,14.3626,14.3826,14.1752,14.2153,930000.0
2009-02-19 12:00:00,21.24,21.31,21.18,21.23,667200.0,14.2153,14.2622,14.1752,14.2086,667200.0
2009-02-19 12:05:00,21.24,21.43,21.21,21.38,707900.0,14.2153,14.3425,14.1952,14.309,707900.0
2009-02-19 12:10:00,21.39,21.42,21.18,21.18,724500.0,14.3157,14.3358,14.1752,14.1752,724500.0
2009-02-19 12:15:00,21.18,21.19,20.98,21.17,989900.0,14.1752,14.1819,14.0413,14.1685,989900.0
2009-02-19 12:20:00,21.17,21.28,21.09,21.21,638300.0,14.1685,14.2421,14.1149,14.1952,638300.0
2009-02-19 12:25:00,21.2,21.24,21.13,21.19,644200.0,14.1886,14.2153,14.1417,14.1819,644200.0
2009-02-19 12:30:00,21.18,21.25,21.12,21.25,692000.0,14.1752,14.222,14.135,14.222,692000.0
2009-02-19 12:35:00,21.25,21.34,21.22,21.33,418500.0,14.222,14.2823,14.2019,14.2756,418500.0
2009-02-19 12:40:00,21.33,21.34,21.21,21.31,423800.0,14.2756,14.2823,14.1952,14.2622,423800.0
2009-02-19 12:45:00,21.31,21.36,21.27,21.32,341300.0,14.2622,14.2956,14.2354,14.2689,341300.0
2009-02-19 12:50:00,21.31,21.37,21.27,21.29,508500.0,14.2622,14.3023,14.2354,14.2488,508500.0
2009-02-19 12:55:00,21.29,21.35,21.27,21.28,210800.0,14.2488,14.2889,14.2354,14.2421,210800.0
2009-02-19 13:00:00,21.28,21.3,21.11,21.16,506000.0,14.2421,14.2555,14.1283,14.1618,506000.0
2009-02-19 13:05:00,21.16,21.3,21.15,21.3,331700.0,14.1618,14.2555,14.1551,14.2555,331700.0
2009-02-19 13:10:00,21.3,21.35,21.25,21.34,234100.0,14.2555,14.2889,14.222,14.2823,234100.0
2009-02-19 13:15:00,21.33,21.53,21.31,21.5,588700.0,14.2756,14.4094,14.2622,14.3893,588700.0
2009-02-19 13:20:00,21.5,21.55,21.46,21.54,413400.0,14.3893,14.4228,14.3626,14.4161,413400.0
2009-02-19 13:25:00,21.54,21.58,21.49,21.53,458600.0,14.4161,14.4429,14.3826,14.4094,458600.0
2009-02-19 13:30:00,21.53,21.56,21.33,21.36,487800.0,14.4094,14.4295,14.2756,14.2956,487800.0
2009-02-19 13:35:00,21.35,21.48,21.33,21.45,366100.0,14.2889,14.3759,14.2756,14.3559,366100.0
2009-02-19 13:40:00,21.45,21.45,21.29,21.35,308000.0,14.3559,14.3559,14.2488,14.2889,308000.0
2009-02-19 13:45:00,21.35,21.39,21.25,21.33,330100.0,14.2889,14.3157,14.222,14.2756,330100.0
2009-02-19 13:50:00,21.33,21.39,21.29,21.29,311700.0,14.2756,14.3157,14.2488,14.2488,311700.0
2009-02-19 13:55:00,21.3,21.32,21.22,21.31,294400.0,14.2555,14.2689,14.2019,14.2622,294400.0
2009-02-19 14:00:00,21.31,21.45,21.3,21.42,487200.0,14.2622,14.3559,14.2555,14.3358,487200.0
2009-02-19 14:05:00,21.42,21.62,21.41,21.61,723800.0,14.3358,14.4696,14.3291,14.463,723800.0
2009-02-19 14:10:00,21.6,21.64,21.4,21.4,461800.0,14.4563,14.483,14.3224,14.3224,461800.0
2009-02-19 14:15:00,21.4,21.44,21.23,21.27,494900.0,14.3224,14.3492,14.2086,14.2354,494900.0
2009-02-19 14:20:00,21.26,21.35,21.25,21.26,430300.0,14.2287,14.2889,14.222,14.2287,430300.0
2009-02-19 14:25:00,21.26,21.39,21.26,21.35,826000.0,14.2287,14.3157,14.2287,14.2889,826000.0
2009-02-19 14:30:00,21.35,21.36,21.24,21.31,397600.0,14.2889,14.2956,14.2153,14.2622,397600.0
2009-02-19 14:35:00,21.31,21.4,21.29,21.4,452200.0,14.2622,14.3224,14.2488,14.3224,452200.0
2009-02-19 14:40:00,21.39,21.4,21.21,21.25,541900.0,14.3157,14.3224,14.1952,14.222,541900.0
2009-02-19 14:45:00,21.25,21.32,21.14,21.14,565200.0,14.222,14.2689,14.1484,14.1484,565200.0
2009-02-19 14:50:00,21.14,21.27,21.06,21.1,717500.0,14.1484,14.2354,14.0949,14.1216,717500.0
2009-02-19 14:55:00,21.11,21.31,21.1,21.23,623600.0,14.1283,14.2622,14.1216,14.2086,623600.0
2009-02-19 15:00:00,21.22,21.35,21.21,21.28,413900.0,14.2019,14.2889,14.1952,14.2421,413900.0
2009-02-19 15:05:00,21.28,21.29,21.16,21.2,484500.0,14.2421,14.2488,14.1618,14.1886,484500.0
2009-02-19 15:10:00,21.2,21.21,21.06,21.08,678000.0,14.1886,14.1952,14.0949,14.1082,678000.0
2009-02-19 15:15:00,21.09,21.15,20.97,21.04,933300.0,14.1149,14.1551,14.0346,14.0815,933300.0
2009-02-19 15:20:00,21.04,21.09,20.96,20.97,767900.0,14.0815,14.1149,14.0279,14.0346,767900.0
2009-02-19 15:25:00,20.97,21.18,20.95,21.07,766700.0,14.0346,14.1752,14.0212,14.1015,766700.0
2009-02-19 15:30:00,21.08,21.09,20.85,20.85,1150700.0,14.1082,14.1149,13.9543,13.9543,1150700.0
2009-02-19 15:35:00,20.85,20.91,20.65,20.67,1847400.0,13.9543,13.9945,13.8205,13.8338,1847400.0
2009-02-19 15:40:00,20.67,20.82,20.54,20.82,2444700.0,13.8338,13.9342,13.7468,13.9342,2444700.0
2009-02-19 15:45:00,20.82,21.05,20.7,20.93,2303700.0,13.9342,14.0882,13.8539,14.0079,2303700.0
2009-02-19 15:50:00,20.92,21.04,20.79,20.84,1966700.0,14.0012,14.0815,13.9142,13.9476,1966700.0
2009-02-19 15:55:00,20.84,20.91,20.55,20.61,3658900.0,13.9476,13.9945,13.7535,13.7937,3658900.0
2009-02-20 09:30:00,19.7,19.84,19.15,19.2,5584300.0,13.1846,13.2783,12.8165,12.85,5584300.0
2009-02-20 09:35:00,19.19,19.6,19.12,19.16,3489500.0,12.8433,13.1177,12.7965,12.8232,3489500.0
2009-02-20 09:40:00,19.15,19.5,19.03,19.32,1977800.0,12.8165,13.0508,12.7362,12.9303,1977800.0
2009-02-20 09:45:00,19.33,19.47,19.25,19.36,2224200.0,12.937,13.0307,12.8835,12.9571,2224200.0
2009-02-20 09:50:00,19.35,19.76,19.3,19.66,2292900.0,12.9504,13.2248,12.9169,13.1579,2292900.0
2009-02-20 09:55:00,19.67,19.99,19.6,19.77,2489600.0,13.1646,13.3787,13.1177,13.2315,2489600.0
2009-02-20 10:00:00,19.77,19.97,19.71,19.96,2121900.0,13.2315,13.3653,13.1913,13.3587,2121900.0
2009-02-20 10:05:00,19.97,20.26,19.96,20.07,2498200.0,13.3653,13.5594,13.3587,13.4323,2498200.0
2009-02-20 10:10:00,20.05,20.07,19.81,19.89,1565200.0,13.4189,13.4323,13.2583,13.3118,1565200.0
2009-02-20 10:15:00,19.89,19.92,19.76,19.76,1397300.0,13.3118,13.3319,13.2248,13.2248,1397300.0
2009-02-20 10:20:00,19.76,19.85,19.66,19.7,1735900.0,13.2248,13.285,13.1579,13.1846,1735900.0
2009-02-20 10:25:00,19.69,19.89,19.65,19.84,1178200.0,13.178,13.3118,13.1512,13.2783,1178200.0
2009-02-20 10:30:00,19.83,19.84,19.64,19.65,942300.0,13.2717,13.2783,13.1445,13.1512,942300.0
2009-02-20 10:35:00,19.65,19.77,19.59,19.64,1581900.0,13.1512,13.2315,13.111,13.1445,1581900.0
2009-02-20 10:40:00,19.64,19.72,19.51,19.65,1550300.0,13.1445,13.198,13.0575,13.1512,1550300.0
2009-02-20 10:45:00,19.65,19.65,19.45,19.58,1113000.0,13.1512,13.1512,13.0173,13.1043,1113000.0
2009-02-20 10:50:00,19.59,19.61,19.5,19.55,849000.0,13.111,13.1244,13.0508,13.0843,849000.0
2009-02-20 10:55:00,19.55,19.55,19.45,19.46,876700.0,13.0843,13.0843,13.0173,13.024,876700.0
2009-02-20 11:00:00,19.45,19.5,19.42,19.44,628800.0,13.0173,13.0508,12.9973,13.0106,628800.0
2009-02-20 11:05:00,19.44,19.5,19.3,19.35,973000.0,13.0106,13.0508,12.9169,12.9504,973000.0
2009-02-20 11:10:00,19.35,19.36,19.21,19.21,1423900.0,12.9504,12.9571,12.8567,12.8567,1423900.0
2009-02-20 11:15:00,19.21,19.26,19.16,19.24,1114200.0,12.8567,12.8902,12.8232,12.8768,1114200.0
2009-02-20 11:20:00,19.25,19.38,19.24,19.28,897100.0,12.8835,12.9705,12.8768,12.9036,897100.0
2009-02-20 11:25:00,19.28,19.31,19.25,19.31,693900.0,12.9036,12.9236,12.8835,12.9236,693900.0
2009-02-20 11:30:00,19.31,19.31,19.22,19.28,700400.0,12.9236,12.9236,12.8634,12.9036,700400.0
2009-02-20 11:35:00,19.27,19.5,19.27,19.49,1109900.0,12.8969,13.0508,12.8969,13.0441,1109900.0
2009-02-20 11:40:00,19.5,19.5,19.35,19.41,678900.0,13.0508,13.0508,12.9504,12.9906,678900.0
2009-02-20 11:45:00,19.41,19.43,19.23,19.32,782100.0,12.9906,13.0039,12.8701,12.9303,782100.0
2009-02-20 11:50:00,19.32,19.33,19.17,19.2,1062400.0,12.9303,12.937,12.8299,12.85,1062400.0
2009-02-20 11:55:00,19.2,19.3,19.18,19.22,560200.0,12.85,12.9169,12.8366,12.8634,560200.0
2009-02-20 12:00:00,19.21,19.29,19.2,19.29,629700.0,12.8567,12.9102,12.85,12.9102,629700.0
2009-02-20 12:05:00,19.29,19.42,19.28,19.42,832400.0,12.9102,12.9973,12.9036,12.9973,832400.0
2009-02-20 12:10:00,19.42,19.49,19.32,19.32,1119800.0,12.9973,13.0441,12.9303,12.9303,1119800.0
2009-02-20 12:15:00,19.32,19.44,19.28,19.43,651900.0,12.9303,13.0106,12.9036,13.0039,651900.0
2009-02-20 12:20:00,19.42,19.48,19.39,19.45,712200.0,12.9973,13.0374,12.9772,13.0173,712200.0
2009-02-20 12:25:00,19.44,19.49,19.39,19.41,610100.0,13.0106,13.0441,12.9772,12.9906,610100.0
2009-02-20 12:30:00,19.41,19.48,19.37,19.47,609300.0,12.9906,13.0374,12.9638,13.0307,609300.0
2009-02-20 12:35:00,19.47,19.56,19.44,19.53,1346300.0,13.0307,13.0909,13.0106,13.0709,1346300.0
2009-02-20 12:40:00,19.54,19.57,19.46,19.48,1406200.0,13.0776,13.0976,13.024,13.0374,1406200.0
2009-02-20 12:45:00,19.48,19.48,19.3,19.3,1317500.0,13.0374,13.0374,12.9169,12.9169,1317500.0
2009-02-20 12:50:00,19.3,19.35,19.25,19.33,1048200.0,12.9169,12.9504,12.8835,12.937,1048200.0
2009-02-20 12:55:00,19.34,19.47,19.34,19.39,1022500.0,12.9437,13.0307,12.9437,12.9772,1022500.0
2009-02-20 13:00:00,19.39,19.39,19.25,19.32,859400.0,12.9772,12.9772,12.8835,12.9303,859400.0
2009-02-20 13:05:00,19.32,19.36,19.19,19.2,860500.0,12.9303,12.9571,12.8433,12.85,860500.0
2009-02-20 13:10:00,19.2,19.21,19.0,19.0,1602300.0,12.85,12.8567,12.7162,12.7162,1602300.0
2009-02-20 13:15:00,19.0,19.01,18.75,18.94,2372800.0,12.7162,12.7228,12.5488,12.676,2372800.0
2009-02-20 13:20:00,18.94,19.17,18.9,18.9,1404500.0,12.676,12.8299,12.6492,12.6492,1404500.0
2009-02-20 13:25:00,18.91,19.13,18.9,19.03,1040200.0,12.6559,12.8032,12.6492,12.7362,1040200.0
2009-02-20 13:30:00,19.03,19.06,18.9,18.99,878900.0,12.7362,12.7563,12.6492,12.7095,878900.0
2009-02-20 13:35:00,18.99,19.12,18.86,18.98,1254400.0,12.7095,12.7965,12.6225,12.7028,1254400.0
2009-02-20 13:40:00,18.98,19.26,18.89,19.23,1687400.0,12.7028,12.8902,12.6425,12.8701,1687400.0
2009-02-20 13:45:00,19.23,19.26,19.12,19.15,1168100.0,12.8701,12.8902,12.7965,12.8165,1168100.0
2009-02-20 13:50:00,19.14,19.54,19.09,19.45,1679700.0,12.8099,13.0776,12.7764,13.0173,1679700.0
2009-02-20 13:55:00,19.45,19.52,19.31,19.34,1672000.0,13.0173,13.0642,12.9236,12.9437,1672000.0
2009-02-20 14:00:00,19.33,19.43,19.22,19.34,848600.0,12.937,13.0039,12.8634,12.9437,848600.0
2009-02-20 14:05:00,19.33,19.7,19.32,19.55,2271400.0,12.937,13.1846,12.9303,13.0843,2271400.0
2009-02-20 14:10:00,19.56,19.57,19.39,19.5,1319400.0,13.0909,13.0976,12.9772,13.0508,1319400.0
2009-02-20 14:15:00,19.5,20.24,19.46,19.84,3868600.0,13.0508,13.5461,13.024,13.2783,3868600.0
2009-02-20 14:20:00,19.83,20.32,19.69,20.26,3326200.0,13.2717,13.5996,13.178,13.5594,3326200.0
2009-02-20 14:25:00,20.26,20.46,19.94,19.96,2874500.0,13.5594,13.6933,13.3453,13.3587,2874500.0
2009-02-20 14:30:00,19.95,20.2,19.89,19.98,1993800.0,13.352,13.5193,13.3118,13.372,1993800.0
2009-02-20 14:35:00,19.97,20.24,19.81,20.06,2718300.0,13.3653,13.5461,13.2583,13.4256,2718300.0
2009-02-20 14:40:00,20.02,20.22,19.96,20.06,1826800.0,13.3988,13.5327,13.3587,13.4256,1826800.0
2009-02-20 14:45:00,20.06,20.66,20.06,20.65,2357600.0,13.4256,13.8271,13.4256,13.8205,2357600.0
2009-02-20 14:50:00,20.65,21.0,20.51,20.56,2988200.0,13.8205,14.0547,13.7268,13.7602,2988200.0
2009-02-20 14:55:00,20.56,20.72,20.41,20.46,2101000.0,13.7602,13.8673,13.6598,13.6933,2101000.0
2009-02-20 15:00:00,20.47,20.48,20.0,20.25,2056000.0,13.7,13.7067,13.3854,13.5527,2056000.0
2009-02-20 15:05:00,20.25,20.53,20.12,20.32,1842700.0,13.5527,13.7401,13.4657,13.5996,1842700.0
2009-02-20 15:10:00,20.32,20.34,20.07,20.17,1709100.0,13.5996,13.613,13.4323,13.4992,1709100.0
2009-02-20 15:15:00,20.17,20.25,20.02,20.13,1943000.0,13.4992,13.5527,13.3988,13.4724,1943000.0
2009-02-20 15:20:00,20.13,20.4,20.1,20.14,2042600.0,13.4724,13.6531,13.4524,13.4791,2042600.0
2009-02-20 15:25:00,20.16,20.17,19.7,19.81,2099800.0,13.4925,13.4992,13.1846,13.2583,2099800.0
2009-02-20 15:30:00,19.81,19.93,19.66,19.76,2014600.0,13.2583,13.3386,13.1579,13.2248,2014600.0
2009-02-20 15:35:00,19.77,19.92,19.76,19.79,2341000.0,13.2315,13.3319,13.2248,13.2449,2341000.0
2009-02-20 15:40:00,19.79,19.86,19.58,19.61,2662400.0,13.2449,13.2917,13.1043,13.1244,2662400.0
2009-02-20 15:45:00,19.61,19.86,19.55,19.86,2369800.0,13.1244,13.2917,13.0843,13.2917,2369800.0
2009-02-20 15:50:00,19.85,20.03,19.74,19.89,3045500.0,13.285,13.4055,13.2114,13.3118,3045500.0
2009-02-20 15:55:00,19.89,20.02,19.85,19.9,3539200.0,13.3118,13.3988,13.285,13.3185,3539200.0
2009-02-23 09:30:00,21.07,21.27,20.73,20.78,2328300.0,14.1015,14.2354,13.874,13.9075,2328300.0
2009-02-23 09:35:00,20.78,21.05,20.69,20.93,1801100.0,13.9075,14.0882,13.8472,14.0079,1801100.0
2009-02-23 09:40:00,20.93,21.1,20.75,21.0,1660600.0,14.0079,14.1216,13.8874,14.0547,1660600.0
2009-02-23 09:45:00,21.0,21.47,20.99,21.21,2339700.0,14.0547,14.3693,14.048,14.1952,2339700.0
2009-02-23 09:50:00,21.21,21.5,21.16,21.35,2238500.0,14.1952,14.3893,14.1618,14.2889,2238500.0
2009-02-23 09:55:00,21.35,21.56,21.3,21.34,1853400.0,14.2889,14.4295,14.2555,14.2823,1853400.0
2009-02-23 10:00:00,21.35,21.44,21.24,21.31,1710500.0,14.2889,14.3492,14.2153,14.2622,1710500.0
2009-02-23 10:05:00,21.32,21.43,21.27,21.34,1405100.0,14.2689,14.3425,14.2354,14.2823,1405100.0
2009-02-23 10:10:00,21.34,21.38,21.03,21.08,1837400.0,14.2823,14.309,14.0748,14.1082,1837400.0
2009-02-23 10:15:00,21.08,21.08,20.85,20.89,1519500.0,14.1082,14.1082,13.9543,13.9811,1519500.0
2009-02-23 10:20:00,20.9,20.97,20.72,20.96,1589000.0,13.9878,14.0346,13.8673,14.0279,1589000.0
2009-02-23 10:25:00,20.96,20.97,20.76,20.82,1059000.0,14.0279,14.0346,13.8941,13.9342,1059000.0
2009-02-23 10:30:00,20.83,20.84,20.57,20.66,1286700.0,13.9409,13.9476,13.7669,13.8271,1286700.0
2009-02-23 10:35:00,20.66,20.66,20.22,20.31,1936700.0,13.8271,13.8271,13.5327,13.5929,1936700.0
2009-02-23 10:40:00,20.32,20.48,20.26,20.47,1180500.0,13.5996,13.7067,13.5594,13.7,1180500.0
2009-02-23 10:45:00,20.48,20.63,20.43,20.57,1089700.0,13.7067,13.8071,13.6732,13.7669,1089700.0
2009-02-23 10:50:00,20.56,20.59,20.47,20.5,902100.0,13.7602,13.7803,13.7,13.7201,902100.0
2009-02-23 10:55:00,20.5,20.52,20.08,20.09,1071100.0,13.7201,13.7334,13.439,13.4457,1071100.0
2009-02-23 11:00:00,20.09,20.51,20.08,20.44,1150000.0,13.4457,13.7268,13.439,13.6799,1150000.0
2009-02-23 11:05:00,20.43,20.45,20.26,20.36,701600.0,13.6732,13.6866,13.5594,13.6264,701600.0
2009-02-23 11:10:00,20.36,20.59,20.36,20.47,817000.0,13.6264,13.7803,13.6264,13.7,817000.0
2009-02-23 11:15:00,20.46,20.6,20.44,20.45,597600.0,13.6933,13.787,13.6799,13.6866,597600.0
2009-02-23 11:20:00,20.45,20.55,20.39,20.42,770100.0,13.6866,13.7535,13.6464,13.6665,770100.0
2009-02-23 11:25:00,20.42,20.6,20.39,20.52,620000.0,13.6665,13.787,13.6464,13.7334,620000.0
2009-02-23 11:30:00,20.53,20.53,20.22,20.34,1091500.0,13.7401,13.7401,13.5327,13.613,1091500.0
2009-02-23 11:35:00,20.34,20.42,20.32,20.39,497200.0,13.613,13.6665,13.5996,13.6464,497200.0
2009-02-23 11:40:00,20.39,20.39,20.16,20.16,816900.0,13.6464,13.6464,13.4925,13.4925,816900.0
2009-02-23 11:45:00,20.17,20.18,19.96,20.04,1317200.0,13.4992,13.5059,13.3587,13.4122,1317200.0
2009-02-23 11:50:00,20.04,20.17,20.03,20.08,982400.0,13.4122,13.4992,13.4055,13.439,982400.0
2009-02-23 11:55:00,20.08,20.13,19.97,20.11,575700.0,13.439,13.4724,13.3653,13.459,575700.0
2009-02-23 12:00:00,20.12,20.12,19.98,20.01,623300.0,13.4657,13.4657,13.372,13.3921,623300.0
2009-02-23 12:05:00,20.01,20.08,19.9,19.91,592100.0,13.3921,13.439,13.3185,13.3252,592100.0
2009-02-23 12:10:00,19.91,20.1,19.91,20.08,598600.0,13.3252,13.4524,13.3252,13.439,598600.0
2009-02-23 12:15:00,20.09,20.1,19.93,19.99,495400.0,13.4457,13.4524,13.3386,13.3787,495400.0
2009-02-23 12:20:00,19.99,20.1,19.95,20.1,352900.0,13.3787,13.4524,13.352,13.4524,352900.0
2009-02-23 12:25:00,20.1,20.12,19.96,20.01,449400.0,13.4524,13.4657,13.3587,13.3921,449400.0
2009-02-23 12:30:00,20.01,20.04,19.86,19.87,690600.0,13.3921,13.4122,13.2917,13.2984,690600.0
2009-02-23 12:35:00,19.87,20.0,19.82,19.99,576500.0,13.2984,13.3854,13.265,13.3787,576500.0
2009-02-23 12:40:00,19.99,19.99,19.91,19.99,281700.0,13.3787,13.3787,13.3252,13.3787,281700.0
2009-02-23 12:45:00,19.99,19.99,19.84,19.89,551300.0,13.3787,13.3787,13.2783,13.3118,551300.0
2009-02-23 12:50:00,19.88,19.91,19.58,19.6,1157300.0,13.3051,13.3252,13.1043,13.1177,1157300.0
2009-02-23 12:55:00,19.6,19.65,19.48,19.49,835900.0,13.1177,13.1512,13.0374,13.0441,835900.0
2009-02-23 13:00:00,19.49,19.73,19.49,19.6,1211200.0,13.0441,13.2047,13.0441,13.1177,1211200.0
2009-02-23 13:05:00,19.6,19.8,19.6,19.77,770800.0,13.1177,13.2516,13.1177,13.2315,770800.0
2009-02-23 13:10:00,19.78,19.86,19.71,19.75,1163200.0,13.2382,13.2917,13.1913,13.2181,1163200.0
2009-02-23 13:15:00,19.75,19.83,19.71,19.72,422100.0,13.2181,13.2717,13.1913,13.198,422100.0
2009-02-23 13:20:00,19.73,19.79,19.64,19.73,525900.0,13.2047,13.2449,13.1445,13.2047,525900.0
2009-02-23 13:25:00,19.75,19.83,19.67,19.7,756000.0,13.2181,13.2717,13.1646,13.1846,756000.0
2009-02-23 13:30:00,19.69,19.75,19.6,19.66,595200.0,13.178,13.2181,13.1177,13.1579,595200.0
2009-02-23 13:35:00,19.66,19.8,19.66,19.79,607400.0,13.1579,13.2516,13.1579,13.2449,607400.0
2009-02-23 13:40:00,19.8,19.85,19.75,19.85,713500.0,13.2516,13.285,13.2181,13.285,713500.0
2009-02-23 13:45:00,19.85,19.89,19.7,19.8,789500.0,13.285,13.3118,13.1846,13.2516,789500.0
2009-02-23 13:50:00,19.81,19.92,19.73,19.91,727400.0,13.2583,13.3319,13.2047,13.3252,727400.0
2009-02-23 13:55:00,19.92,19.99,19.87,19.91,1060700.0,13.3319,13.3787,13.2984,13.3252,1060700.0
2009-02-23 14:00:00,19.91,20.02,19.84,20.01,1094500.0,13.3252,13.3988,13.2783,13.3921,1094500.0
2009-02-23 14:05:00,20.02,20.04,19.91,19.92,606800.0,13.3988,13.4122,13.3252,13.3319,606800.0
2009-02-23 14:10:00,19.92,20.15,19.9,20.08,1036900.0,13.3319,13.4858,13.3185,13.439,1036900.0
2009-02-23 14:15:00,20.08,20.35,20.08,20.26,1509400.0,13.439,13.6197,13.439,13.5594,1509400.0
2009-02-23 14:20:00,20.25,20.64,20.23,20.4,1948000.0,13.5527,13.8138,13.5394,13.6531,1948000.0
2009-02-23 14:25:00,20.4,20.86,20.35,20.78,1568200.0,13.6531,13.961,13.6197,13.9075,1568200.0
2009-02-23 14:30:00,20.77,20.78,20.38,20.52,1618700.0,13.9008,13.9075,13.6398,13.7334,1618700.0
2009-02-23 14:35:00,20.52,20.61,20.44,20.56,877600.0,13.7334,13.7937,13.6799,13.7602,877600.0
2009-02-23 14:40:00,20.56,20.61,20.38,20.46,1352500.0,13.7602,13.7937,13.6398,13.6933,1352500.0
2009-02-23 14:45:00,20.47,20.53,20.28,20.33,1049300.0,13.7,13.7401,13.5728,13.6063,1049300.0
2009-02-23 14:50:00,20.33,20.39,19.89,20.03,1401600.0,13.6063,13.6464,13.3118,13.4055,1401600.0
2009-02-23 14:55:00,20.03,20.15,19.94,19.99,1199600.0,13.4055,13.4858,13.3453,13.3787,1199600.0
2009-02-23 15:00:00,19.99,20.07,19.72,20.07,1378900.0,13.3787,13.4323,13.198,13.4323,1378900.0
2009-02-23 15:05:00,20.06,20.28,20.04,20.14,1198200.0,13.4256,13.5728,13.4122,13.4791,1198200.0
2009-02-23 15:10:00,20.13,20.26,20.05,20.22,1055400.0,13.4724,13.5594,13.4189,13.5327,1055400.0
2009-02-23 15:15:00,20.22,20.34,20.1,20.3,1174100.0,13.5327,13.613,13.4524,13.5862,1174100.0
2009-02-23 15:20:00,20.3,20.32,19.87,19.92,1503500.0,13.5862,13.5996,13.2984,13.3319,1503500.0
2009-02-23 15:25:00,19.92,20.23,19.78,20.05,1674300.0,13.3319,13.5394,13.2382,13.4189,1674300.0
2009-02-23 15:30:00,20.05,20.23,19.92,19.93,1493300.0,13.4189,13.5394,13.3319,13.3386,1493300.0
2009-02-23 15:35:00,19.93,20.06,19.88,19.93,1259300.0,13.3386,13.4256,13.3051,13.3386,1259300.0
2009-02-23 15:40:00,19.93,20.09,19.82,19.85,2132700.0,13.3386,13.4457,13.265,13.285,2132700.0
2009-02-23 15:45:00,19.85,19.96,19.8,19.84,1635300.0,13.285,13.3587,13.2516,13.2783,1635300.0
2009-02-23 15:50:00,19.83,19.92,19.62,19.85,2208300.0,13.2717,13.3319,13.1311,13.285,2208300.0
2009-02-23 15:55:00,19.85,19.85,19.51,19.54,4156400.0,13.285,13.285,13.0575,13.0776,4156400.0
2009-02-24 09:30:00,20.13,20.36,19.8,20.35,4189200.0,13.4724,13.6264,13.2516,13.6197,4189200.0
2009-02-24 09:35:00,20.35,20.57,20.32,20.46,3498400.0,13.6197,13.7669,13.5996,13.6933,3498400.0
2009-02-24 09:40:00,20.46,20.54,20.35,20.5,2529000.0,13.6933,13.7468,13.6197,13.7201,2529000.0
2009-02-24 09:45:00,20.52,20.63,20.06,20.29,3109600.0,13.7334,13.8071,13.4256,13.5795,3109600.0
2009-02-24 09:50:00,20.3,20.33,19.95,19.96,2389200.0,13.5862,13.6063,13.352,13.3587,2389200.0
2009-02-24 09:55:00,19.96,20.04,19.8,19.81,2861800.0,13.3587,13.4122,13.2516,13.2583,2861800.0
2009-02-24 10:00:00,19.81,19.87,19.53,19.7,4211100.0,13.2583,13.2984,13.0709,13.1846,4211100.0
2009-02-24 10:05:00,19.7,20.07,19.65,19.98,2743300.0,13.1846,13.4323,13.1512,13.372,2743300.0
2009-02-24 10:10:00,19.98,20.0,19.72,19.75,1587700.0,13.372,13.3854,13.198,13.2181,1587700.0
2009-02-24 10:15:00,19.76,19.87,19.62,19.82,1898000.0,13.2248,13.2984,13.1311,13.265,1898000.0
2009-02-24 10:20:00,19.82,19.88,19.71,19.86,1892600.0,13.265,13.3051,13.1913,13.2917,1892600.0
2009-02-24 10:25:00,19.86,20.13,19.82,20.04,3648700.0,13.2917,13.4724,13.265,13.4122,3648700.0
2009-02-24 10:30:00,20.03,20.06,19.91,20.03,2808300.0,13.4055,13.4256,13.3252,13.4055,2808300.0
2009-02-24 10:35:00,20.03,20.09,19.68,19.68,3157500.0,13.4055,13.4457,13.1713,13.1713,3157500.0
2009-02-24 10:40:00,19.68,19.72,19.51,19.61,2147300.0,13.1713,13.198,13.0575,13.1244,2147300.0
2009-02-24 10:45:00,19.62,19.88,19.57,19.72,2004400.0,13.1311,13.3051,13.0976,13.198,2004400.0
2009-02-24 10:50:00,19.72,19.75,19.32,19.53,3007200.0,13.198,13.2181,12.9303,13.0709,3007200.0
2009-02-24 10:55:00,19.52,19.67,19.4,19.49,2108700.0,13.0642,13.1646,12.9839,13.0441,2108700.0
2009-02-24 11:00:00,19.5,19.7,19.49,19.68,2148700.0,13.0508,13.1846,13.0441,13.1713,2148700.0
2009-02-24 11:05:00,19.68,19.7,19.55,19.56,1666100.0,13.1713,13.1846,13.0843,13.0909,1666100.0
2009-02-24 11:10:00,19.57,19.72,19.54,19.64,1226300.0,13.0976,13.198,13.0776,13.1445,1226300.0
2009-02-24 11:15:00,19.63,19.86,19.62,19.7,1801700.0,13.1378,13.2917,13.1311,13.1846,1801700.0
2009-02-24 11:20:00,19.7,19.82,19.66,19.75,1969300.0,13.1846,13.265,13.1579,13.2181,1969300.0
2009-02-24 11:25:00,19.75,19.77,19.65,19.71,1114700.0,13.2181,13.2315,13.1512,13.1913,1114700.0
2009-02-24 11:30:00,19.71,19.72,19.46,19.46,1829300.0,13.1913,13.198,13.024,13.024,1829300.0
2009-02-24 11:35:00,19.46,19.48,19.35,19.44,1815500.0,13.024,13.0374,12.9504,13.0106,1815500.0
2009-02-24 11:40:00,19.44,19.47,19.35,19.4,1136400.0,13.0106,13.0307,12.9504,12.9839,1136400.0
2009-02-24 11:45:00,19.39,19.41,19.07,19.08,3144800.0,12.9772,12.9906,12.763,12.7697,3144800.0
2009-02-24 11:50:00,19.09,19.19,19.08,19.13,1717100.0,12.7764,12.8433,12.7697,12.8032,1717100.0
2009-02-24 11:55:00,19.13,19.2,18.96,19.12,1972200.0,12.8032,12.85,12.6894,12.7965,1972200.0
2009-02-24 12:00:00,19.12,19.36,19.1,19.31,1981400.0,12.7965,12.9571,12.7831,12.9236,1981400.0
2009-02-24 12:05:00,19.31,19.43,19.28,19.35,1524400.0,12.9236,13.0039,12.9036,12.9504,1524400.0
2009-02-24 12:10:00,19.35,19.38,19.21,19.33,1237900.0,12.9504,12.9705,12.8567,12.937,1237900.0
2009-02-24 12:15:00,19.33,19.34,19.17,19.27,1344100.0,12.937,12.9437,12.8299,12.8969,1344100.0
2009-02-24 12:20:00,19.28,19.41,19.26,19.33,1149300.0,12.9036,12.9906,12.8902,12.937,1149300.0
2009-02-24 12:25:00,19.33,19.43,19.32,19.35,996100.0,12.937,13.0039,12.9303,12.9504,996100.0
2009-02-24 12:30:00,19.35,19.53,19.35,19.48,1133500.0,12.9504,13.0709,12.9504,13.0374,1133500.0
2009-02-24 12:35:00,19.48,19.75,19.48,19.59,1308200.0,13.0374,13.2181,13.0374,13.111,1308200.0
2009-02-24 12:40:00,19.58,19.69,19.54,19.68,1105700.0,13.1043,13.178,13.0776,13.1713,1105700.0
2009-02-24 12:45:00,19.69,19.73,19.59,19.7,1015100.0,13.178,13.2047,13.111,13.1846,1015100.0
2009-02-24 12:50:00,19.7,19.79,19.67,19.68,1400400.0,13.1846,13.2449,13.1646,13.1713,1400400.0
2009-02-24 12:55:00,19.68,19.75,19.65,19.68,1122900.0,13.1713,13.2181,13.1512,13.1713,1122900.0
2009-02-24 13:00:00,19.67,19.77,19.57,19.77,811900.0,13.1646,13.2315,13.0976,13.2315,811900.0
2009-02-24 13:05:00,19.77,19.96,19.77,19.88,1145400.0,13.2315,13.3587,13.2315,13.3051,1145400.0
2009-02-24 13:10:00,19.85,19.88,19.68,19.69,1211400.0,13.285,13.3051,13.1713,13.178,1211400.0
2009-02-24 13:15:00,19.69,19.84,19.69,19.83,745500.0,13.178,13.2783,13.178,13.2717,745500.0
2009-02-24 13:20:00,19.84,20.25,19.83,20.22,2079600.0,13.2783,13.5527,13.2717,13.5327,2079600.0
2009-02-24 13:25:00,20.23,20.47,20.2,20.44,2743900.0,13.5394,13.7,13.5193,13.6799,2743900.0
2009-02-24 13:30:00,20.45,20.5,20.28,20.34,3016000.0,13.6866,13.7201,13.5728,13.613,3016000.0
2009-02-24 13:35:00,20.35,20.55,20.3,20.41,3025700.0,13.6197,13.7535,13.5862,13.6598,3025700.0
2009-02-24 13:40:00,20.39,20.57,20.39,20.46,3173700.0,13.6464,13.7669,13.6464,13.6933,3173700.0
2009-02-24 13:45:00,20.46,20.55,20.38,20.45,1784500.0,13.6933,13.7535,13.6398,13.6866,1784500.0
2009-02-24 13:50:00,20.44,20.57,20.33,20.38,1887200.0,13.6799,13.7669,13.6063,13.6398,1887200.0
2009-02-24 13:55:00,20.37,20.5,20.37,20.49,1874400.0,13.6331,13.7201,13.6331,13.7134,1874400.0
2009-02-24 14:00:00,20.48,20.91,20.43,20.83,3326900.0,13.7067,13.9945,13.6732,13.9409,3326900.0
2009-02-24 14:05:00,20.83,20.96,20.41,20.47,3791500.0,13.9409,14.0279,13.6598,13.7,3791500.0
2009-02-24 14:10:00,20.48,20.5,20.28,20.47,1278900.0,13.7067,13.7201,13.5728,13.7,1278900.0
2009-02-24 14:15:00,20.47,20.54,20.31,20.49,2098700.0,13.7,13.7468,13.5929,13.7134,2098700.0
2009-02-24 14:20:00,20.49,20.52,20.38,20.47,1744300.0,13.7134,13.7334,13.6398,13.7,1744300.0
2009-02-24 14:25:00,20.47,20.51,20.36,20.46,1325400.0,13.7,13.7268,13.6264,13.6933,1325400.0
2009-02-24 14:30:00,20.47,20.5,20.38,20.42,1727600.0,13.7,13.7201,13.6398,13.6665,1727600.0
2009-02-24 14:35:00,20.42,20.7,20.41,20.59,2291300.0,13.6665,13.8539,13.6598,13.7803,2291300.0
2009-02-24 14:40:00,20.59,20.64,20.35,20.38,1618900.0,13.7803,13.8138,13.6197,13.6398,1618900.0
2009-02-24 14:45:00,20.38,20.49,20.34,20.48,1275800.0,13.6398,13.7134,13.613,13.7067,1275800.0
2009-02-24 14:50:00,20.49,20.51,20.39,20.45,939100.0,13.7134,13.7268,13.6464,13.6866,939100.0
2009-02-24 14:55:00,20.45,20.55,20.4,20.44,1967000.0,13.6866,13.7535,13.6531,13.6799,1967000.0
2009-02-24 15:00:00,20.44,20.64,20.42,20.6,1828400.0,13.6799,13.8138,13.6665,13.787,1828400.0
2009-02-24 15:05:00,20.6,20.95,20.56,20.94,1976600.0,13.787,14.0212,13.7602,14.0145,1976600.0
2009-02-24 15:10:00,20.94,20.97,20.78,20.85,2764600.0,14.0145,14.0346,13.9075,13.9543,2764600.0
2009-02-24 15:15:00,20.84,20.95,20.75,20.8,1916700.0,13.9476,14.0212,13.8874,13.9208,1916700.0
2009-02-24 15:20:00,20.8,20.9,20.7,20.78,2927700.0,13.9208,13.9878,13.8539,13.9075,2927700.0
2009-02-24 15:25:00,20.78,20.89,20.68,20.81,2094800.0,13.9075,13.9811,13.8405,13.9275,2094800.0
2009-02-24 15:30:00,20.82,20.95,20.73,20.77,2401200.0,13.9342,14.0212,13.874,13.9008,2401200.0
2009-02-24 15:35:00,20.78,21.09,20.76,21.0,3857400.0,13.9075,14.1149,13.8941,14.0547,3857400.0
2009-02-24 15:40:00,21.0,21.02,20.75,20.75,3854200.0,14.0547,14.0681,13.8874,13.8874,3854200.0
2009-02-24 15:45:00,20.75,20.99,20.7,20.95,3714100.0,13.8874,14.048,13.8539,14.0212,3714100.0
2009-02-24 15:50:00,20.96,21.1,20.95,20.99,5226700.0,14.0279,14.1216,14.0212,14.048,5226700.0
2009-02-24 15:55:00,20.99,21.03,20.91,21.0,7151100.0,14.048,14.0748,13.9945,14.0547,7151100.0
2009-02-25 09:30:00,20.81,21.46,20.72,21.28,3421800.0,13.9275,14.3626,13.8673,14.2421,3421800.0
2009-02-25 09:35:00,21.28,21.28,20.59,20.63,3929300.0,14.2421,14.2421,13.7803,13.8071,3929300.0
2009-02-25 09:40:00,20.63,21.0,20.59,20.94,2228400.0,13.8071,14.0547,13.7803,14.0145,2228400.0
2009-02-25 09:45:00,20.94,20.96,20.7,20.86,1779900.0,14.0145,14.0279,13.8539,13.961,1779900.0
2009-02-25 09:50:00,20.86,20.93,20.47,20.68,2815400.0,13.961,14.0079,13.7,13.8405,2815400.0
2009-02-25 09:55:00,20.67,20.76,20.5,20.7,1280500.0,13.8338,13.8941,13.7201,13.8539,1280500.0
2009-02-25 10:00:00,20.7,20.75,20.33,20.44,1921100.0,13.8539,13.8874,13.6063,13.6799,1921100.0
2009-02-25 10:05:00,20.43,20.47,20.12,20.32,1806300.0,13.6732,13.7,13.4657,13.5996,1806300.0
2009-02-25 10:10:00,20.32,20.49,20.21,20.45,1153900.0,13.5996,13.7134,13.526,13.6866,1153900.0
2009-02-25 10:15:00,20.44,20.63,20.25,20.63,1255200.0,13.6799,13.8071,13.5527,13.8071,1255200.0
2009-02-25 10:20:00,20.58,20.63,20.44,20.52,909000.0,13.7736,13.8071,13.6799,13.7334,909000.0
2009-02-25 10:25:00,20.52,20.78,20.46,20.76,1074300.0,13.7334,13.9075,13.6933,13.8941,1074300.0
2009-02-25 10:30:00,20.76,20.85,20.66,20.68,1515100.0,13.8941,13.9543,13.8271,13.8405,1515100.0
2009-02-25 10:35:00,20.68,20.74,20.54,20.58,943400.0,13.8405,13.8807,13.7468,13.7736,943400.0
2009-02-25 10:40:00,20.58,20.64,20.32,20.35,997900.0,13.7736,13.8138,13.5996,13.6197,997900.0
2009-02-25 10:45:00,20.35,20.48,20.32,20.43,866200.0,13.6197,13.7067,13.5996,13.6732,866200.0
2009-02-25 10:50:00,20.44,20.56,20.4,20.45,960900.0,13.6799,13.7602,13.6531,13.6866,960900.0
2009-02-25 10:55:00,20.46,20.57,20.44,20.48,387800.0,13.6933,13.7669,13.6799,13.7067,387800.0
2009-02-25 11:00:00,20.48,20.67,20.46,20.61,677000.0,13.7067,13.8338,13.6933,13.7937,677000.0
2009-02-25 11:05:00,20.61,20.79,20.6,20.72,1239300.0,13.7937,13.9142,13.787,13.8673,1239300.0
2009-02-25 11:10:00,20.73,20.76,20.66,20.71,753000.0,13.874,13.8941,13.8271,13.8606,753000.0
2009-02-25 11:15:00,20.71,20.73,20.63,20.67,507400.0,13.8606,13.874,13.8071,13.8338,507400.0
2009-02-25 11:20:00,20.67,20.9,20.67,20.89,1075400.0,13.8338,13.9878,13.8338,13.9811,1075400.0
2009-02-25 11:25:00,20.88,20.95,20.82,20.89,1140400.0,13.9744,14.0212,13.9342,13.9811,1140400.0
2009-02-25 11:30:00,20.89,20.99,20.84,20.93,1313600.0,13.9811,14.048,13.9476,14.0079,1313600.0
2009-02-25 11:35:00,20.93,20.99,20.83,20.86,1048500.0,14.0079,14.048,13.9409,13.961,1048500.0
2009-02-25 11:40:00,20.85,21.17,20.85,21.16,1916800.0,13.9543,14.1685,13.9543,14.1618,1916800.0
2009-02-25 11:45:00,21.16,21.38,21.09,21.09,2939200.0,14.1618,14.309,14.1149,14.1149,2939200.0
2009-02-25 11:50:00,21.09,21.14,20.94,21.06,1828500.0,14.1149,14.1484,14.0145,14.0949,1828500.0
2009-02-25 11:55:00,21.06,21.1,20.89,20.97,1052300.0,14.0949,14.1216,13.9811,14.0346,1052300.0
2009-02-25 12:00:00,20.97,21.11,20.9,21.08,1162000.0,14.0346,14.1283,13.9878,14.1082,1162000.0
2009-02-25 12:05:00,21.07,21.09,20.91,21.0,995100.0,14.1015,14.1149,13.9945,14.0547,995100.0
2009-02-25 12:10:00,21.0,21.01,20.77,20.97,1186100.0,14.0547,14.0614,13.9008,14.0346,1186100.0
2009-02-25 12:15:00,20.97,21.03,20.87,20.87,587900.0,14.0346,14.0748,13.9677,13.9677,587900.0
2009-02-25 12:20:00,20.87,20.93,20.78,20.88,835400.0,13.9677,14.0079,13.9075,13.9744,835400.0
2009-02-25 12:25:00,20.87,20.88,20.69,20.79,695100.0,13.9677,13.9744,13.8472,13.9142,695100.0
2009-02-25 12:30:00,20.79,20.92,20.77,20.87,561800.0,13.9142,14.0012,13.9008,13.9677,561800.0
2009-02-25 12:35:00,20.88,20.95,20.8,20.92,493500.0,13.9744,14.0212,13.9208,14.0012,493500.0
2009-02-25 12:40:00,20.92,20.94,20.71,20.74,683900.0,14.0012,14.0145,13.8606,13.8807,683900.0
2009-02-25 12:45:00,20.75,20.75,20.58,20.73,783000.0,13.8874,13.8874,13.7736,13.874,783000.0
2009-02-25 12:50:00,20.73,20.82,20.69,20.73,473900.0,13.874,13.9342,13.8472,13.874,473900.0
2009-02-25 12:55:00,20.71,20.91,20.66,20.85,585500.0,13.8606,13.9945,13.8271,13.9543,585500.0
2009-02-25 13:00:00,20.85,21.02,20.79,20.9,676200.0,13.9543,14.0681,13.9142,13.9878,676200.0
2009-02-25 13:05:00,20.9,21.05,20.85,20.96,707900.0,13.9878,14.0882,13.9543,14.0279,707900.0
2009-02-25 13:10:00,20.96,21.01,20.84,20.92,698600.0,14.0279,14.0614,13.9476,14.0012,698600.0
2009-02-25 13:15:00,20.92,20.98,20.85,20.92,281500.0,14.0012,14.0413,13.9543,14.0012,281500.0
2009-02-25 13:20:00,20.91,20.94,20.75,20.83,625200.0,13.9945,14.0145,13.8874,13.9409,625200.0
2009-02-25 13:25:00,20.83,20.92,20.8,20.83,348800.0,13.9409,14.0012,13.9208,13.9409,348800.0
2009-02-25 13:30:00,20.83,20.95,20.78,20.94,479600.0,13.9409,14.0212,13.9075,14.0145,479600.0
2009-02-25 13:35:00,20.94,21.02,20.92,20.98,1053300.0,14.0145,14.0681,14.0012,14.0413,1053300.0
2009-02-25 13:40:00,20.99,21.2,20.98,21.14,1343000.0,14.048,14.1886,14.0413,14.1484,1343000.0
2009-02-25 13:45:00,21.13,21.4,21.1,21.38,1171000.0,14.1417,14.3224,14.1216,14.309,1171000.0
2009-02-25 13:50:00,21.38,21.5,21.24,21.4,1288300.0,14.309,14.3893,14.2153,14.3224,1288300.0
2009-02-25 13:55:00,21.4,21.56,21.34,21.4,1539800.0,14.3224,14.4295,14.2823,14.3224,1539800.0
2009-02-25 14:00:00,21.4,21.44,21.12,21.16,2678900.0,14.3224,14.3492,14.135,14.1618,2678900.0
2009-02-25 14:05:00,21.16,21.19,20.94,21.09,2107300.0,14.1618,14.1819,14.0145,14.1149,2107300.0
2009-02-25 14:10:00,21.1,21.17,20.89,21.02,1856500.0,14.1216,14.1685,13.9811,14.0681,1856500.0
2009-02-25 14:15:00,21.01,21.16,20.87,20.97,1611900.0,14.0614,14.1618,13.9677,14.0346,1611900.0
2009-02-25 14:20:00,20.97,21.13,20.82,21.12,1819300.0,14.0346,14.1417,13.9342,14.135,1819300.0
2009-02-25 14:25:00,21.1,21.18,21.01,21.15,1883700.0,14.1216,14.1752,14.0614,14.1551,1883700.0
2009-02-25 14:30:00,21.15,21.17,20.98,21.08,1461200.0,14.1551,14.1685,14.0413,14.1082,1461200.0
2009-02-25 14:35:00,21.08,21.16,21.02,21.13,867000.0,14.1082,14.1618,14.0681,14.1417,867000.0
2009-02-25 14:40:00,21.14,21.34,21.1,21.3,2478000.0,14.1484,14.2823,14.1216,14.2555,2478000.0
2009-02-25 14:45:00,21.3,21.73,21.29,21.56,2816200.0,14.2555,14.5433,14.2488,14.4295,2816200.0
2009-02-25 14:50:00,21.57,21.97,21.55,21.88,2434500.0,14.4362,14.7039,14.4228,14.6437,2434500.0
2009-02-25 14:55:00,21.88,22.0,21.7,21.81,2242400.0,14.6437,14.724,14.5232,14.5968,2242400.0
2009-02-25 15:00:00,21.8,22.46,21.77,22.39,3391000.0,14.5901,15.0318,14.57,14.985,3391000.0
2009-02-25 15:05:00,22.4,22.71,22.39,22.67,3729300.0,14.9917,15.1992,14.985,15.1724,3729300.0
2009-02-25 15:10:00,22.66,22.68,22.3,22.57,3351300.0,15.1657,15.1791,14.9248,15.1055,3351300.0
2009-02-25 15:15:00,22.57,23.22,22.57,22.92,4940500.0,15.1055,15.5405,15.1055,15.3397,4940500.0
2009-02-25 15:20:00,22.92,23.07,22.78,22.95,2648500.0,15.3397,15.4401,15.246,15.3598,2648500.0
2009-02-25 15:25:00,22.96,23.09,22.8,22.88,2375700.0,15.3665,15.4535,15.2594,15.3129,2375700.0
2009-02-25 15:30:00,22.87,22.94,22.72,22.92,2290100.0,15.3062,15.3531,15.2058,15.3397,2290100.0
2009-02-25 15:35:00,22.92,22.93,22.57,22.61,2252800.0,15.3397,15.3464,15.1055,15.1322,2252800.0
2009-02-25 15:40:00,22.61,22.67,22.27,22.27,3209500.0,15.1322,15.1724,14.9047,14.9047,3209500.0
2009-02-25 15:45:00,22.28,22.39,22.05,22.09,2864700.0,14.9114,14.985,14.7574,14.7842,2864700.0
2009-02-25 15:50:00,22.09,22.23,21.92,21.94,3543000.0,14.7842,14.8779,14.6704,14.6838,3543000.0
2009-02-25 15:55:00,21.94,21.94,21.65,21.73,4677600.0,14.6838,14.6838,14.4897,14.5433,4677600.0
2009-02-26 09:30:00,23.4,23.84,23.14,23.82,4433800.0,15.661,15.9554,15.4869,15.942,4433800.0
2009-02-26 09:35:00,23.82,23.92,23.56,23.6,4286900.0,15.942,16.009,15.768,15.7948,4286900.0
2009-02-26 09:40:00,23.59,23.67,23.34,23.5,3226000.0,15.7881,15.8417,15.6208,15.7279,3226000.0
2009-02-26 09:45:00,23.5,23.65,23.36,23.5,3246400.0,15.7279,15.8283,15.6342,15.7279,3246400.0
2009-02-26 09:50:00,23.52,23.78,23.49,23.78,2153900.0,15.7413,15.9153,15.7212,15.9153,2153900.0
2009-02-26 09:55:00,23.77,23.84,23.62,23.77,2100700.0,15.9086,15.9554,15.8082,15.9086,2100700.0
2009-02-26 10:00:00,23.77,23.94,23.65,23.83,3061200.0,15.9086,16.0224,15.8283,15.9487,3061200.0
2009-02-26 10:05:00,23.82,24.0,23.78,23.81,2274500.0,15.942,16.0625,15.9153,15.9354,2274500.0
2009-02-26 10:10:00,23.81,23.84,23.66,23.71,1795100.0,15.9354,15.9554,15.835,15.8684,1795100.0
2009-02-26 10:15:00,23.7,23.84,23.63,23.69,2257600.0,15.8617,15.9554,15.8149,15.855,2257600.0
2009-02-26 10:20:00,23.69,23.87,23.67,23.78,1546900.0,15.855,15.9755,15.8417,15.9153,1546900.0
2009-02-26 10:25:00,23.78,23.84,23.7,23.78,1537500.0,15.9153,15.9554,15.8617,15.9153,1537500.0
2009-02-26 10:30:00,23.78,23.94,23.67,23.86,1807800.0,15.9153,16.0224,15.8417,15.9688,1807800.0
2009-02-26 10:35:00,23.85,24.0,23.85,23.92,2243300.0,15.9621,16.0625,15.9621,16.009,2243300.0
2009-02-26 10:40:00,23.92,24.0,23.83,23.94,1859700.0,16.009,16.0625,15.9487,16.0224,1859700.0
2009-02-26 10:45:00,23.94,24.14,23.94,24.02,1699100.0,16.0224,16.1562,16.0224,16.0759,1699100.0
2009-02-26 10:50:00,24.02,24.08,23.84,23.85,1428300.0,16.0759,16.1161,15.9554,15.9621,1428300.0
2009-02-26 10:55:00,23.84,24.04,23.83,24.01,1068900.0,15.9554,16.0893,15.9487,16.0692,1068900.0
2009-02-26 11:00:00,24.0,24.05,23.83,23.88,1748000.0,16.0625,16.096,15.9487,15.9822,1748000.0
2009-02-26 11:05:00,23.87,23.94,23.74,23.86,1611100.0,15.9755,16.0224,15.8885,15.9688,1611100.0
2009-02-26 11:10:00,23.86,24.01,23.81,23.95,1201000.0,15.9688,16.0692,15.9354,16.029,1201000.0
2009-02-26 11:15:00,23.95,24.06,23.88,24.06,1184900.0,16.029,16.1027,15.9822,16.1027,1184900.0
2009-02-26 11:20:00,24.06,24.18,24.05,24.14,1403600.0,16.1027,16.183,16.096,16.1562,1403600.0
2009-02-26 11:25:00,24.14,24.15,23.89,23.93,1154300.0,16.1562,16.1629,15.9889,16.0157,1154300.0
2009-02-26 11:30:00,23.93,24.0,23.91,23.94,1213400.0,16.0157,16.0625,16.0023,16.0224,1213400.0
2009-02-26 11:35:00,23.94,24.12,23.93,23.99,1116600.0,16.0224,16.1428,16.0157,16.0558,1116600.0
2009-02-26 11:40:00,23.99,23.99,23.62,23.64,1746300.0,16.0558,16.0558,15.8082,15.8216,1746300.0
2009-02-26 11:45:00,23.65,23.8,23.61,23.75,1085000.0,15.8283,15.9287,15.8015,15.8952,1085000.0
2009-02-26 11:50:00,23.75,23.8,23.66,23.73,929200.0,15.8952,15.9287,15.835,15.8818,929200.0
2009-02-26 11:55:00,23.73,23.82,23.68,23.76,703500.0,15.8818,15.942,15.8483,15.9019,703500.0
2009-02-26 12:00:00,23.76,23.84,23.71,23.72,674400.0,15.9019,15.9554,15.8684,15.8751,674400.0
2009-02-26 12:05:00,23.72,23.8,23.65,23.78,670000.0,15.8751,15.9287,15.8283,15.9153,670000.0
2009-02-26 12:10:00,23.77,23.8,23.69,23.73,704100.0,15.9086,15.9287,15.855,15.8818,704100.0
2009-02-26 12:15:00,23.72,23.75,23.62,23.7,969900.0,15.8751,15.8952,15.8082,15.8617,969900.0
2009-02-26 12:20:00,23.69,23.7,23.5,23.5,1159800.0,15.855,15.8617,15.7279,15.7279,1159800.0
2009-02-26 12:25:00,23.51,23.58,23.5,23.52,1119300.0,15.7346,15.7814,15.7279,15.7413,1119300.0
2009-02-26 12:30:00,23.52,23.63,23.45,23.61,1141200.0,15.7413,15.8149,15.6944,15.8015,1141200.0
2009-02-26 12:35:00,23.62,23.64,23.48,23.51,852500.0,15.8082,15.8216,15.7145,15.7346,852500.0
2009-02-26 12:40:00,23.51,23.62,23.5,23.5,508800.0,15.7346,15.8082,15.7279,15.7279,508800.0
2009-02-26 12:45:00,23.5,23.61,23.5,23.58,783600.0,15.7279,15.8015,15.7279,15.7814,783600.0
2009-02-26 12:50:00,23.58,23.59,23.51,23.59,717500.0,15.7814,15.7881,15.7346,15.7881,717500.0
2009-02-26 12:55:00,23.59,23.61,23.49,23.55,719200.0,15.7881,15.8015,15.7212,15.7613,719200.0
2009-02-26 13:00:00,23.55,23.57,23.5,23.51,783800.0,15.7613,15.7747,15.7279,15.7346,783800.0
2009-02-26 13:05:00,23.52,23.53,23.41,23.42,1042200.0,15.7413,15.748,15.6676,15.6743,1042200.0
2009-02-26 13:10:00,23.42,23.43,23.15,23.28,3402400.0,15.6743,15.681,15.4936,15.5806,3402400.0
2009-02-26 13:15:00,23.29,23.44,23.22,23.3,1272400.0,15.5873,15.6877,15.5405,15.594,1272400.0
2009-02-26 13:20:00,23.3,23.5,23.3,23.43,1085300.0,15.594,15.7279,15.594,15.681,1085300.0
2009-02-26 13:25:00,23.44,23.68,23.42,23.56,1016800.0,15.6877,15.8483,15.6743,15.768,1016800.0
2009-02-26 13:30:00,23.57,23.62,23.47,23.58,882300.0,15.7747,15.8082,15.7078,15.7814,882300.0
2009-02-26 13:35:00,23.59,23.62,23.44,23.47,916200.0,15.7881,15.8082,15.6877,15.7078,916200.0
2009-02-26 13:40:00,23.47,23.69,23.46,23.6,793100.0,15.7078,15.855,15.7011,15.7948,793100.0
2009-02-26 13:45:00,23.6,23.75,23.58,23.6,646500.0,15.7948,15.8952,15.7814,15.7948,646500.0
2009-02-26 13:50:00,23.61,23.66,23.53,23.59,798000.0,15.8015,15.835,15.748,15.7881,798000.0
2009-02-26 13:55:00,23.59,23.6,23.45,23.5,1038900.0,15.7881,15.7948,15.6944,15.7279,1038900.0
2009-02-26 14:00:00,23.5,23.55,23.44,23.48,974200.0,15.7279,15.7613,15.6877,15.7145,974200.0
2009-02-26 14:05:00,23.49,23.51,23.33,23.47,931600.0,15.7212,15.7346,15.6141,15.7078,931600.0
2009-02-26 14:10:00,23.47,23.58,23.44,23.51,701500.0,15.7078,15.7814,15.6877,15.7346,701500.0
2009-02-26 14:15:00,23.51,23.57,23.47,23.56,448500.0,15.7346,15.7747,15.7078,15.768,448500.0
2009-02-26 14:20:00,23.55,23.65,23.44,23.46,807100.0,15.7613,15.8283,15.6877,15.7011,807100.0
2009-02-26 14:25:00,23.46,23.58,23.45,23.48,1406100.0,15.7011,15.7814,15.6944,15.7145,1406100.0
2009-02-26 14:30:00,23.49,23.53,23.33,23.39,1364000.0,15.7212,15.748,15.6141,15.6543,1364000.0
2009-02-26 14:35:00,23.39,23.52,23.36,23.48,1178600.0,15.6543,15.7413,15.6342,15.7145,1178600.0
2009-02-26 14:40:00,23.47,23.48,23.39,23.41,1018100.0,15.7078,15.7145,15.6543,15.6676,1018100.0
2009-02-26 14:45:00,23.4,23.5,23.36,23.49,775500.0,15.661,15.7279,15.6342,15.7212,775500.0
2009-02-26 14:50:00,23.49,23.51,23.13,23.13,1416500.0,15.7212,15.7346,15.4802,15.4802,1416500.0
2009-02-26 14:55:00,23.13,23.31,23.13,23.24,2253700.0,15.4802,15.6007,15.4802,15.5539,2253700.0
2009-02-26 15:00:00,23.24,23.25,22.97,23.08,3401600.0,15.5539,15.5606,15.3732,15.4468,3401600.0
2009-02-26 15:05:00,23.07,23.19,22.99,23.11,1550200.0,15.4401,15.5204,15.3865,15.4669,1550200.0
2009-02-26 15:10:00,23.11,23.16,22.91,22.92,2077700.0,15.4669,15.5003,15.333,15.3397,2077700.0
2009-02-26 15:15:00,22.91,23.04,22.8,22.88,2171300.0,15.333,15.42,15.2594,15.3129,2171300.0
2009-02-26 15:20:00,22.88,23.18,22.84,23.15,1706600.0,15.3129,15.5137,15.2862,15.4936,1706600.0
2009-02-26 15:25:00,23.15,23.25,23.09,23.11,1114500.0,15.4936,15.5606,15.4535,15.4669,1114500.0
2009-02-26 15:30:00,23.11,23.19,23.0,23.14,1212500.0,15.4669,15.5204,15.3932,15.4869,1212500.0
2009-02-26 15:35:00,23.15,23.27,23.12,23.19,1674700.0,15.4936,15.5739,15.4736,15.5204,1674700.0
2009-02-26 15:40:00,23.19,23.25,23.12,23.18,1843900.0,15.5204,15.5606,15.4736,15.5137,1843900.0
2009-02-26 15:45:00,23.18,23.22,23.12,23.17,1575300.0,15.5137,15.5405,15.4736,15.507,1575300.0
2009-02-26 15:50:00,23.17,23.21,23.03,23.14,1618900.0,15.507,15.5338,15.4133,15.4869,1618900.0
2009-02-26 15:55:00,23.14,23.16,23.0,23.06,3619300.0,15.4869,15.5003,15.3932,15.4334,3619300.0
2009-02-27 09:30:00,21.63,21.96,21.55,21.88,2742500.0,14.4763,14.6972,14.4228,14.6437,2742500.0
2009-02-27 09:35:00,21.87,22.77,21.87,22.14,3203900.0,14.637,15.2393,14.637,14.8177,3203900.0
2009-02-27 09:40:00,22.14,22.35,22.06,22.23,1244600.0,14.8177,14.9582,14.7641,14.8779,1244600.0
2009-02-27 09:45:00,22.23,22.41,22.11,22.19,1592000.0,14.8779,14.9984,14.7976,14.8511,1592000.0
2009-02-27 09:50:00,22.19,22.56,22.16,22.49,1513900.0,14.8511,15.0988,14.8311,15.0519,1513900.0
2009-02-27 09:55:00,22.49,22.86,22.4,22.76,2324200.0,15.0519,15.2995,14.9917,15.2326,2324200.0
2009-02-27 10:00:00,22.76,23.03,22.75,23.0,1971100.0,15.2326,15.4133,15.2259,15.3932,1971100.0
2009-02-27 10:05:00,23.0,23.16,22.86,22.89,2893300.0,15.3932,15.5003,15.2995,15.3196,2893300.0
2009-02-27 10:10:00,22.88,23.09,22.78,23.02,2015000.0,15.3129,15.4535,15.246,15.4066,2015000.0
2009-02-27 10:15:00,23.02,23.13,22.85,23.07,1589900.0,15.4066,15.4802,15.2929,15.4401,1589900.0
2009-02-27 10:20:00,23.06,23.39,23.05,23.11,2411800.0,15.4334,15.6543,15.4267,15.4669,2411800.0
2009-02-27 10:25:00,23.11,23.25,22.92,23.03,2081300.0,15.4669,15.5606,15.3397,15.4133,2081300.0
2009-02-27 10:30:00,23.03,23.15,22.99,22.99,923200.0,15.4133,15.4936,15.3865,15.3865,923200.0
2009-02-27 10:35:00,22.99,23.05,22.93,23.02,1106300.0,15.3865,15.4267,15.3464,15.4066,1106300.0
2009-02-27 10:40:00,23.03,23.15,22.96,23.09,1178000.0,15.4133,15.4936,15.3665,15.4535,1178000.0
2009-02-27 10:45:00,23.09,23.13,22.94,23.04,1410200.0,15.4535,15.4802,15.3531,15.42,1410200.0
2009-02-27 10:50:00,23.06,23.22,23.04,23.17,1261000.0,15.4334,15.5405,15.42,15.507,1261000.0
2009-02-27 10:55:00,23.17,23.18,22.95,23.05,998900.0,15.507,15.5137,15.3598,15.4267,998900.0
2009-02-27 11:00:00,23.05,23.13,22.86,22.91,1615000.0,15.4267,15.4802,15.2995,15.333,1615000.0
2009-02-27 11:05:00,22.91,22.94,22.81,22.92,1024500.0,15.333,15.3531,15.2661,15.3397,1024500.0
2009-02-27 11:10:00,22.92,23.01,22.84,22.84,745400.0,15.3397,15.3999,15.2862,15.2862,745400.0
2009-02-27 11:15:00,22.84,22.89,22.8,22.85,556200.0,15.2862,15.3196,15.2594,15.2929,556200.0
2009-02-27 11:20:00,22.85,23.02,22.84,22.98,610500.0,15.2929,15.4066,15.2862,15.3799,610500.0
2009-02-27 11:25:00,22.98,23.01,22.84,22.95,796300.0,15.3799,15.3999,15.2862,15.3598,796300.0
2009-02-27 11:30:00,22.95,23.0,22.82,22.88,630700.0,15.3598,15.3932,15.2728,15.3129,630700.0
2009-02-27 11:35:00,22.88,22.93,22.82,22.92,515900.0,15.3129,15.3464,15.2728,15.3397,515900.0
2009-02-27 11:40:00,22.93,23.27,22.92,23.25,1161700.0,15.3464,15.5739,15.3397,15.5606,1161700.0
2009-02-27 11:45:00,23.25,23.28,23.08,23.18,1078700.0,15.5606,15.5806,15.4468,15.5137,1078700.0
2009-02-27 11:50:00,23.19,23.24,23.11,23.18,1017100.0,15.5204,15.5539,15.4669,15.5137,1017100.0
2009-02-27 11:55:00,23.18,23.3,23.09,23.26,952600.0,15.5137,15.594,15.4535,15.5673,952600.0
2009-02-27 12:00:00,23.26,23.31,23.15,23.23,786300.0,15.5673,15.6007,15.4936,15.5472,786300.0
2009-02-27 12:05:00,23.22,23.3,23.18,23.25,837100.0,15.5405,15.594,15.5137,15.5606,837100.0
2009-02-27 12:10:00,23.26,23.29,23.13,23.17,842300.0,15.5673,15.5873,15.4802,15.507,842300.0
2009-02-27 12:15:00,23.18,23.25,23.05,23.08,1004600.0,15.5137,15.5606,15.4267,15.4468,1004600.0
2009-02-27 12:20:00,23.09,23.18,23.04,23.14,690700.0,15.4535,15.5137,15.42,15.4869,690700.0
2009-02-27 12:25:00,23.15,23.21,23.12,23.18,567400.0,15.4936,15.5338,15.4736,15.5137,567400.0
2009-02-27 12:30:00,23.17,23.22,23.1,23.14,479000.0,15.507,15.5405,15.4602,15.4869,479000.0
2009-02-27 12:35:00,23.14,23.18,23.05,23.08,755100.0,15.4869,15.5137,15.4267,15.4468,755100.0
2009-02-27 12:40:00,23.08,23.14,23.01,23.1,810900.0,15.4468,15.4869,15.3999,15.4602,810900.0
2009-02-27 12:45:00,23.11,23.12,23.02,23.11,571400.0,15.4669,15.4736,15.4066,15.4669,571400.0
2009-02-27 12:50:00,23.12,23.21,23.11,23.16,508600.0,15.4736,15.5338,15.4669,15.5003,508600.0
2009-02-27 12:55:00,23.16,23.23,23.1,23.23,814200.0,15.5003,15.5472,15.4602,15.5472,814200.0
2009-02-27 13:00:00,23.22,23.31,23.17,23.31,1488300.0,15.5405,15.6007,15.507,15.6007,1488300.0
2009-02-27 13:05:00,23.31,23.37,23.24,23.3,774600.0,15.6007,15.6409,15.5539,15.594,774600.0
2009-02-27 13:10:00,23.29,23.38,23.11,23.12,682700.0,15.5873,15.6476,15.4669,15.4736,682700.0
2009-02-27 13:15:00,23.12,23.15,23.0,23.08,1017200.0,15.4736,15.4936,15.3932,15.4468,1017200.0
2009-02-27 13:20:00,23.08,23.2,23.01,23.07,722200.0,15.4468,15.5271,15.3999,15.4401,722200.0
2009-02-27 13:25:00,23.07,23.27,23.07,23.21,882200.0,15.4401,15.5739,15.4401,15.5338,882200.0
2009-02-27 13:30:00,23.2,23.31,23.05,23.16,1129700.0,15.5271,15.6007,15.4267,15.5003,1129700.0
2009-02-27 13:35:00,23.19,23.2,22.9,22.99,2334800.0,15.5204,15.5271,15.3263,15.3865,2334800.0
2009-02-27 13:40:00,23.0,23.08,22.96,23.04,826000.0,15.3932,15.4468,15.3665,15.42,826000.0
2009-02-27 13:45:00,23.04,23.24,22.98,23.22,1009100.0,15.42,15.5539,15.3799,15.5405,1009100.0
2009-02-27 13:50:00,23.22,23.29,23.16,23.2,981000.0,15.5405,15.5873,15.5003,15.5271,981000.0
2009-02-27 13:55:00,23.2,23.36,23.16,23.34,891200.0,15.5271,15.6342,15.5003,15.6208,891200.0
2009-02-27 14:00:00,23.34,23.6,23.3,23.59,1232100.0,15.6208,15.7948,15.594,15.7881,1232100.0
2009-02-27 14:05:00,23.59,23.6,23.32,23.33,1175500.0,15.7881,15.7948,15.6074,15.6141,1175500.0
2009-02-27 14:10:00,23.33,23.38,23.18,23.27,894500.0,15.6141,15.6476,15.5137,15.5739,894500.0
2009-02-27 14:15:00,23.27,23.35,23.08,23.16,1026700.0,15.5739,15.6275,15.4468,15.5003,1026700.0
2009-02-27 14:20:00,23.16,23.23,23.02,23.1,951900.0,15.5003,15.5472,15.4066,15.4602,951900.0
2009-02-27 14:25:00,23.11,23.18,23.0,23.03,1207200.0,15.4669,15.5137,15.3932,15.4133,1207200.0
2009-02-27 14:30:00,23.04,23.07,22.93,22.98,1515800.0,15.42,15.4401,15.3464,15.3799,1515800.0
2009-02-27 14:35:00,22.98,23.04,22.91,22.93,1134500.0,15.3799,15.42,15.333,15.3464,1134500.0
2009-02-27 14:40:00,22.93,23.08,22.86,22.95,1439100.0,15.3464,15.4468,15.2995,15.3598,1439100.0
2009-02-27 14:45:00,22.95,23.19,22.92,23.18,1243300.0,15.3598,15.5204,15.3397,15.5137,1243300.0
2009-02-27 14:50:00,23.16,23.21,23.03,23.04,1175600.0,15.5003,15.5338,15.4133,15.42,1175600.0
2009-02-27 14:55:00,23.05,23.2,23.03,23.11,927600.0,15.4267,15.5271,15.4133,15.4669,927600.0
2009-02-27 15:00:00,23.1,23.11,22.92,23.07,1044200.0,15.4602,15.4669,15.3397,15.4401,1044200.0
2009-02-27 15:05:00,23.07,23.08,22.93,22.99,1167500.0,15.4401,15.4468,15.3464,15.3865,1167500.0
2009-02-27 15:10:00,23.0,23.09,22.87,22.98,1395100.0,15.3932,15.4535,15.3062,15.3799,1395100.0
2009-02-27 15:15:00,22.98,23.03,22.8,22.86,1454100.0,15.3799,15.4133,15.2594,15.2995,1454100.0
2009-02-27 15:20:00,22.86,23.08,22.81,23.06,1874400.0,15.2995,15.4468,15.2661,15.4334,1874400.0
2009-02-27 15:25:00,23.07,23.2,23.01,23.02,1119700.0,15.4401,15.5271,15.3999,15.4066,1119700.0
2009-02-27 15:30:00,23.01,23.35,22.98,23.32,1811500.0,15.3999,15.6275,15.3799,15.6074,1811500.0
2009-02-27 15:35:00,23.31,23.33,23.05,23.16,1439400.0,15.6007,15.6141,15.4267,15.5003,1439400.0
2009-02-27 15:40:00,23.15,23.34,23.07,23.23,1643700.0,15.4936,15.6208,15.4401,15.5472,1643700.0
2009-02-27 15:45:00,23.23,23.35,23.13,23.25,1722400.0,15.5472,15.6275,15.4802,15.5606,1722400.0
2009-02-27 15:50:00,23.24,23.28,22.96,22.96,2139900.0,15.5539,15.5806,15.3665,15.3665,2139900.0
2009-02-27 15:55:00,22.96,22.98,22.76,22.89,4564400.0,15.3665,15.3799,15.2326,15.3196,4564400.0
2009-03-02 09:30:00,21.7,22.27,21.54,21.95,3548500.0,14.5232,14.9047,14.4161,14.6905,3548500.0
2009-03-02 09:35:00,21.94,22.39,21.87,22.26,1860800.0,14.6838,14.985,14.637,14.898,1860800.0
2009-03-02 09:40:00,22.25,22.43,22.08,22.21,1321200.0,14.8913,15.0118,14.7775,14.8645,1321200.0
2009-03-02 09:45:00,22.21,22.21,22.0,22.03,1174900.0,14.8645,14.8645,14.724,14.744,1174900.0
2009-03-02 09:50:00,22.04,22.21,21.99,22.01,1170300.0,14.7507,14.8645,14.7173,14.7307,1170300.0
2009-03-02 09:55:00,22.01,22.07,21.9,21.93,1339800.0,14.7307,14.7708,14.657,14.6771,1339800.0
2009-03-02 10:00:00,21.94,22.13,21.89,21.98,1654600.0,14.6838,14.811,14.6504,14.7106,1654600.0
2009-03-02 10:05:00,21.98,22.01,21.78,21.85,1793600.0,14.7106,14.7307,14.5767,14.6236,1793600.0
2009-03-02 10:10:00,21.85,21.95,21.69,21.71,1255900.0,14.6236,14.6905,14.5165,14.5299,1255900.0
2009-03-02 10:15:00,21.71,22.0,21.7,21.88,1277400.0,14.5299,14.724,14.5232,14.6437,1277400.0
2009-03-02 10:20:00,21.87,21.91,21.77,21.88,871600.0,14.637,14.6637,14.57,14.6437,871600.0
2009-03-02 10:25:00,21.87,21.92,21.69,21.77,1448300.0,14.637,14.6704,14.5165,14.57,1448300.0
2009-03-02 10:30:00,21.77,21.86,21.7,21.71,1051700.0,14.57,14.6303,14.5232,14.5299,1051700.0
2009-03-02 10:35:00,21.72,21.8,21.64,21.66,1052200.0,14.5366,14.5901,14.483,14.4964,1052200.0
2009-03-02 10:40:00,21.65,21.66,21.5,21.64,1504800.0,14.4897,14.4964,14.3893,14.483,1504800.0
2009-03-02 10:45:00,21.64,21.7,21.6,21.65,943100.0,14.483,14.5232,14.4563,14.4897,943100.0
2009-03-02 10:50:00,21.65,21.78,21.57,21.64,762500.0,14.4897,14.5767,14.4362,14.483,762500.0
2009-03-02 10:55:00,21.64,21.72,21.6,21.68,771800.0,14.483,14.5366,14.4563,14.5098,771800.0
2009-03-02 11:00:00,21.66,21.71,21.58,21.6,809300.0,14.4964,14.5299,14.4429,14.4563,809300.0
2009-03-02 11:05:00,21.6,21.68,21.49,21.56,790600.0,14.4563,14.5098,14.3826,14.4295,790600.0
2009-03-02 11:10:00,21.55,21.65,21.51,21.64,738800.0,14.4228,14.4897,14.396,14.483,738800.0
2009-03-02 11:15:00,21.65,21.67,21.58,21.63,579000.0,14.4897,14.5031,14.4429,14.4763,579000.0
2009-03-02 11:20:00,21.63,21.74,21.63,21.65,927400.0,14.4763,14.55,14.4763,14.4897,927400.0
2009-03-02 11:25:00,21.65,21.65,21.56,21.56,674100.0,14.4897,14.4897,14.4295,14.4295,674100.0
2009-03-02 11:30:00,21.56,21.62,21.52,21.57,742300.0,14.4295,14.4696,14.4027,14.4362,742300.0
2009-03-02 11:35:00,21.57,21.62,21.51,21.58,723300.0,14.4362,14.4696,14.396,14.4429,723300.0
2009-03-02 11:40:00,21.58,21.68,21.53,21.55,630000.0,14.4429,14.5098,14.4094,14.4228,630000.0
2009-03-02 11:45:00,21.54,21.65,21.52,21.54,489700.0,14.4161,14.4897,14.4027,14.4161,489700.0
2009-03-02 11:50:00,21.54,21.58,21.41,21.41,1216400.0,14.4161,14.4429,14.3291,14.3291,1216400.0
2009-03-02 11:55:00,21.42,21.5,21.4,21.43,851800.0,14.3358,14.3893,14.3224,14.3425,851800.0
2009-03-02 12:00:00,21.42,21.49,21.39,21.43,1221800.0,14.3358,14.3826,14.3157,14.3425,1221800.0
2009-03-02 12:05:00,21.43,21.53,21.38,21.47,786200.0,14.3425,14.4094,14.309,14.3693,786200.0
2009-03-02 12:10:00,21.47,21.49,21.38,21.45,725800.0,14.3693,14.3826,14.309,14.3559,725800.0
2009-03-02 12:15:00,21.45,21.49,21.38,21.42,637600.0,14.3559,14.3826,14.309,14.3358,637600.0
2009-03-02 12:20:00,21.43,21.63,21.39,21.62,635100.0,14.3425,14.4763,14.3157,14.4696,635100.0
2009-03-02 12:25:00,21.62,21.63,21.5,21.56,703200.0,14.4696,14.4763,14.3893,14.4295,703200.0
2009-03-02 12:30:00,21.55,21.64,21.49,21.6,626800.0,14.4228,14.483,14.3826,14.4563,626800.0
2009-03-02 12:35:00,21.59,21.63,21.51,21.52,326300.0,14.4496,14.4763,14.396,14.4027,326300.0
2009-03-02 12:40:00,21.52,21.54,21.42,21.44,579100.0,14.4027,14.4161,14.3358,14.3492,579100.0
2009-03-02 12:45:00,21.44,21.48,21.37,21.46,553700.0,14.3492,14.3759,14.3023,14.3626,553700.0
2009-03-02 12:50:00,21.46,21.57,21.42,21.5,461700.0,14.3626,14.4362,14.3358,14.3893,461700.0
2009-03-02 12:55:00,21.5,21.51,21.36,21.4,643200.0,14.3893,14.396,14.2956,14.3224,643200.0
2009-03-02 13:00:00,21.4,21.58,21.39,21.43,866700.0,14.3224,14.4429,14.3157,14.3425,866700.0
2009-03-02 13:05:00,21.42,21.5,21.4,21.46,572500.0,14.3358,14.3893,14.3224,14.3626,572500.0
2009-03-02 13:10:00,21.47,21.5,21.4,21.44,623700.0,14.3693,14.3893,14.3224,14.3492,623700.0
2009-03-02 13:15:00,21.45,21.48,21.39,21.42,566400.0,14.3559,14.3759,14.3157,14.3358,566400.0
2009-03-02 13:20:00,21.43,21.45,21.4,21.4,409500.0,14.3425,14.3559,14.3224,14.3224,409500.0
2009-03-02 13:25:00,21.4,21.54,21.39,21.43,642100.0,14.3224,14.4161,14.3157,14.3425,642100.0
2009-03-02 13:30:00,21.43,21.45,21.4,21.41,530900.0,14.3425,14.3559,14.3224,14.3291,530900.0
2009-03-02 13:35:00,21.4,21.43,21.33,21.35,733900.0,14.3224,14.3425,14.2756,14.2889,733900.0
2009-03-02 13:40:00,21.35,21.42,21.34,21.38,421200.0,14.2889,14.3358,14.2823,14.309,421200.0
2009-03-02 13:45:00,21.38,21.56,21.34,21.56,604600.0,14.309,14.4295,14.2823,14.4295,604600.0
2009-03-02 13:50:00,21.55,21.65,21.51,21.64,581400.0,14.4228,14.4897,14.396,14.483,581400.0
2009-03-02 13:55:00,21.64,21.68,21.56,21.68,679700.0,14.483,14.5098,14.4295,14.5098,679700.0
2009-03-02 14:00:00,21.68,21.68,21.5,21.56,770100.0,14.5098,14.5098,14.3893,14.4295,770100.0
2009-03-02 14:05:00,21.55,21.59,21.46,21.48,490200.0,14.4228,14.4496,14.3626,14.3759,490200.0
2009-03-02 14:10:00,21.48,21.56,21.48,21.53,463000.0,14.3759,14.4295,14.3759,14.4094,463000.0
2009-03-02 14:15:00,21.52,21.72,21.51,21.61,946900.0,14.4027,14.5366,14.396,14.463,946900.0
2009-03-02 14:20:00,21.61,21.64,21.53,21.64,532600.0,14.463,14.483,14.4094,14.483,532600.0
2009-03-02 14:25:00,21.64,21.67,21.52,21.59,519000.0,14.483,14.5031,14.4027,14.4496,519000.0
2009-03-02 14:30:00,21.61,21.98,21.55,21.93,1213300.0,14.463,14.7106,14.4228,14.6771,1213300.0
2009-03-02 14:35:00,21.94,22.1,21.77,21.78,1860700.0,14.6838,14.7909,14.57,14.5767,1860700.0
2009-03-02 14:40:00,21.79,22.03,21.73,21.95,1235300.0,14.5834,14.744,14.5433,14.6905,1235300.0
2009-03-02 14:45:00,21.94,21.96,21.81,21.86,837900.0,14.6838,14.6972,14.5968,14.6303,837900.0
2009-03-02 14:50:00,21.86,22.01,21.72,21.8,931100.0,14.6303,14.7307,14.5366,14.5901,931100.0
2009-03-02 14:55:00,21.81,21.83,21.64,21.64,853000.0,14.5968,14.6102,14.483,14.483,853000.0
2009-03-02 15:00:00,21.65,21.67,21.45,21.53,1363500.0,14.4897,14.5031,14.3559,14.4094,1363500.0
2009-03-02 15:05:00,21.52,21.57,21.43,21.49,946800.0,14.4027,14.4362,14.3425,14.3826,946800.0
2009-03-02 15:10:00,21.49,21.63,21.41,21.5,1310600.0,14.3826,14.4763,14.3291,14.3893,1310600.0
2009-03-02 15:15:00,21.51,21.52,21.22,21.28,1533600.0,14.396,14.4027,14.2019,14.2421,1533600.0
2009-03-02 15:20:00,21.28,21.47,21.28,21.33,1475900.0,14.2421,14.3693,14.2421,14.2756,1475900.0
2009-03-02 15:25:00,21.33,21.51,21.29,21.43,1858600.0,14.2756,14.396,14.2488,14.3425,1858600.0
2009-03-02 15:30:00,21.44,21.58,21.4,21.43,1952300.0,14.3492,14.4429,14.3224,14.3425,1952300.0
2009-03-02 15:35:00,21.43,21.49,21.16,21.27,2348700.0,14.3425,14.3826,14.1618,14.2354,2348700.0
2009-03-02 15:40:00,21.27,21.38,21.13,21.32,2532000.0,14.2354,14.309,14.1417,14.2689,2532000.0
2009-03-02 15:45:00,21.31,21.37,21.14,21.21,2607400.0,14.2622,14.3023,14.1484,14.1952,2607400.0
2009-03-02 15:50:00,21.21,21.32,21.13,21.15,3724800.0,14.1952,14.2689,14.1417,14.1551,3724800.0
2009-03-02 15:55:00,21.16,21.27,21.07,21.15,5967100.0,14.1618,14.2354,14.1015,14.1551,5967100.0
2009-03-03 09:30:00,21.61,21.9,21.54,21.68,1950400.0,14.463,14.657,14.4161,14.5098,1950400.0
2009-03-03 09:35:00,21.68,21.73,21.4,21.62,1762700.0,14.5098,14.5433,14.3224,14.4696,1762700.0
2009-03-03 09:40:00,21.62,21.65,21.43,21.5,1402400.0,14.4696,14.4897,14.3425,14.3893,1402400.0
2009-03-03 09:45:00,21.5,21.53,21.41,21.43,1221900.0,14.3893,14.4094,14.3291,14.3425,1221900.0
2009-03-03 09:50:00,21.43,21.74,21.42,21.73,1265400.0,14.3425,14.55,14.3358,14.5433,1265400.0
2009-03-03 09:55:00,21.73,21.74,21.45,21.55,1173700.0,14.5433,14.55,14.3559,14.4228,1173700.0
2009-03-03 10:00:00,21.55,21.69,21.47,21.52,2379800.0,14.4228,14.5165,14.3693,14.4027,2379800.0
2009-03-03 10:05:00,21.52,21.6,21.42,21.45,1592400.0,14.4027,14.4563,14.3358,14.3559,1592400.0
2009-03-03 10:10:00,21.45,21.48,21.25,21.28,1530900.0,14.3559,14.3759,14.222,14.2421,1530900.0
2009-03-03 10:15:00,21.27,21.37,21.19,21.29,1129700.0,14.2354,14.3023,14.1819,14.2488,1129700.0
2009-03-03 10:20:00,21.29,21.42,21.22,21.33,1134400.0,14.2488,14.3358,14.2019,14.2756,1134400.0
2009-03-03 10:25:00,21.36,21.53,21.33,21.5,897500.0,14.2956,14.4094,14.2756,14.3893,897500.0
2009-03-03 10:30:00,21.5,21.51,21.37,21.44,737500.0,14.3893,14.396,14.3023,14.3492,737500.0
2009-03-03 10:35:00,21.44,21.53,21.35,21.49,703100.0,14.3492,14.4094,14.2889,14.3826,703100.0
2009-03-03 10:40:00,21.49,21.58,21.37,21.38,785500.0,14.3826,14.4429,14.3023,14.309,785500.0
2009-03-03 10:45:00,21.37,21.46,21.27,21.28,764100.0,14.3023,14.3626,14.2354,14.2421,764100.0
2009-03-03 10:50:00,21.28,21.34,20.99,21.07,1876100.0,14.2421,14.2823,14.048,14.1015,1876100.0
2009-03-03 10:55:00,21.07,21.08,20.88,21.01,1073100.0,14.1015,14.1082,13.9744,14.0614,1073100.0
2009-03-03 11:00:00,21.01,21.13,20.89,20.94,866600.0,14.0614,14.1417,13.9811,14.0145,866600.0
2009-03-03 11:05:00,20.94,21.01,20.85,20.92,1073800.0,14.0145,14.0614,13.9543,14.0012,1073800.0
2009-03-03 11:10:00,20.93,20.93,20.63,20.75,1117100.0,14.0079,14.0079,13.8071,13.8874,1117100.0
2009-03-03 11:15:00,20.75,20.79,20.6,20.74,1119100.0,13.8874,13.9142,13.787,13.8807,1119100.0
2009-03-03 11:20:00,20.74,20.87,20.7,20.8,742800.0,13.8807,13.9677,13.8539,13.9208,742800.0
2009-03-03 11:25:00,20.8,20.96,20.75,20.83,556200.0,13.9208,14.0279,13.8874,13.9409,556200.0
2009-03-03 11:30:00,20.84,20.88,20.72,20.75,650600.0,13.9476,13.9744,13.8673,13.8874,650600.0
2009-03-03 11:35:00,20.76,20.79,20.66,20.68,783000.0,13.8941,13.9142,13.8271,13.8405,783000.0
2009-03-03 11:40:00,20.68,20.86,20.65,20.85,944000.0,13.8405,13.961,13.8205,13.9543,944000.0
2009-03-03 11:45:00,20.86,20.86,20.68,20.77,472300.0,13.961,13.961,13.8405,13.9008,472300.0
2009-03-03 11:50:00,20.77,20.82,20.68,20.74,708900.0,13.9008,13.9342,13.8405,13.8807,708900.0
2009-03-03 11:55:00,20.73,20.78,20.67,20.68,651800.0,13.874,13.9075,13.8338,13.8405,651800.0
2009-03-03 12:00:00,20.68,20.84,20.67,20.81,652000.0,13.8405,13.9476,13.8338,13.9275,652000.0
2009-03-03 12:05:00,20.82,20.98,20.81,20.92,757700.0,13.9342,14.0413,13.9275,14.0012,757700.0
2009-03-03 12:10:00,20.92,21.05,20.86,21.0,638600.0,14.0012,14.0882,13.961,14.0547,638600.0
2009-03-03 12:15:00,20.99,21.12,20.92,21.1,839100.0,14.048,14.135,14.0012,14.1216,839100.0
2009-03-03 12:20:00,21.1,21.16,21.02,21.08,582700.0,14.1216,14.1618,14.0681,14.1082,582700.0
2009-03-03 12:25:00,21.07,21.27,21.05,21.22,853600.0,14.1015,14.2354,14.0882,14.2019,853600.0
2009-03-03 12:30:00,21.22,21.22,21.12,21.14,882500.0,14.2019,14.2019,14.135,14.1484,882500.0
2009-03-03 12:35:00,21.13,21.25,21.06,21.07,534700.0,14.1417,14.222,14.0949,14.1015,534700.0
2009-03-03 12:40:00,21.07,21.11,20.99,21.08,569100.0,14.1015,14.1283,14.048,14.1082,569100.0
2009-03-03 12:45:00,21.1,21.17,21.01,21.04,542600.0,14.1216,14.1685,14.0614,14.0815,542600.0
2009-03-03 12:50:00,21.04,21.06,20.86,20.94,661800.0,14.0815,14.0949,13.961,14.0145,661800.0
2009-03-03 12:55:00,20.94,21.0,20.86,20.91,443900.0,14.0145,14.0547,13.961,13.9945,443900.0
2009-03-03 13:00:00,20.91,20.96,20.82,20.95,440100.0,13.9945,14.0279,13.9342,14.0212,440100.0
2009-03-03 13:05:00,20.95,20.95,20.79,20.83,616700.0,14.0212,14.0212,13.9142,13.9409,616700.0
2009-03-03 13:10:00,20.83,20.91,20.79,20.82,487300.0,13.9409,13.9945,13.9142,13.9342,487300.0
2009-03-03 13:15:00,20.82,20.96,20.81,20.95,417500.0,13.9342,14.0279,13.9275,14.0212,417500.0
2009-03-03 13:20:00,20.95,21.03,20.94,20.96,510900.0,14.0212,14.0748,14.0145,14.0279,510900.0
2009-03-03 13:25:00,20.96,20.96,20.82,20.83,398300.0,14.0279,14.0279,13.9342,13.9409,398300.0
2009-03-03 13:30:00,20.83,20.89,20.76,20.81,769800.0,13.9409,13.9811,13.8941,13.9275,769800.0
2009-03-03 13:35:00,20.8,20.82,20.72,20.77,602500.0,13.9208,13.9342,13.8673,13.9008,602500.0
2009-03-03 13:40:00,20.77,20.88,20.77,20.87,413600.0,13.9008,13.9744,13.9008,13.9677,413600.0
2009-03-03 13:45:00,20.87,20.87,20.75,20.76,453300.0,13.9677,13.9677,13.8874,13.8941,453300.0
2009-03-03 13:50:00,20.77,20.96,20.75,20.93,521700.0,13.9008,14.0279,13.8874,14.0079,521700.0
2009-03-03 13:55:00,20.93,21.11,20.89,21.01,855100.0,14.0079,14.1283,13.9811,14.0614,855100.0
2009-03-03 14:00:00,21.01,21.21,21.0,21.18,1186400.0,14.0614,14.1952,14.0547,14.1752,1186400.0
2009-03-03 14:05:00,21.17,21.2,21.04,21.05,947800.0,14.1685,14.1886,14.0815,14.0882,947800.0
2009-03-03 14:10:00,21.06,21.2,21.03,21.17,843600.0,14.0949,14.1886,14.0748,14.1685,843600.0
2009-03-03 14:15:00,21.17,21.18,21.07,21.14,919000.0,14.1685,14.1752,14.1015,14.1484,919000.0
2009-03-03 14:20:00,21.13,21.42,21.1,21.42,1105400.0,14.1417,14.3358,14.1216,14.3358,1105400.0
2009-03-03 14:25:00,21.42,21.42,21.25,21.27,944600.0,14.3358,14.3358,14.222,14.2354,944600.0
2009-03-03 14:30:00,21.3,21.42,21.22,21.41,1001400.0,14.2555,14.3358,14.2019,14.3291,1001400.0
2009-03-03 14:35:00,21.41,21.59,21.36,21.58,1251800.0,14.3291,14.4496,14.2956,14.4429,1251800.0
2009-03-03 14:40:00,21.58,21.65,21.41,21.42,1079400.0,14.4429,14.4897,14.3291,14.3358,1079400.0
2009-03-03 14:45:00,21.42,21.5,21.34,21.45,990400.0,14.3358,14.3893,14.2823,14.3559,990400.0
2009-03-03 14:50:00,21.45,21.47,21.3,21.41,1032900.0,14.3559,14.3693,14.2555,14.3291,1032900.0
2009-03-03 14:55:00,21.41,21.68,21.39,21.55,1117800.0,14.3291,14.5098,14.3157,14.4228,1117800.0
2009-03-03 15:00:00,21.54,21.55,21.38,21.44,936900.0,14.4161,14.4228,14.309,14.3492,936900.0
2009-03-03 15:05:00,21.45,21.47,21.28,21.34,949500.0,14.3559,14.3693,14.2421,14.2823,949500.0
2009-03-03 15:10:00,21.34,21.47,21.22,21.27,1137300.0,14.2823,14.3693,14.2019,14.2354,1137300.0
2009-03-03 15:15:00,21.27,21.34,21.12,21.19,987000.0,14.2354,14.2823,14.135,14.1819,987000.0
2009-03-03 15:20:00,21.19,21.26,20.78,20.79,1545500.0,14.1819,14.2287,13.9075,13.9142,1545500.0
2009-03-03 15:25:00,20.79,20.94,20.77,20.84,1346900.0,13.9142,14.0145,13.9008,13.9476,1346900.0
2009-03-03 15:30:00,20.83,20.92,20.78,20.87,1476400.0,13.9409,14.0012,13.9075,13.9677,1476400.0
2009-03-03 15:35:00,20.87,20.89,20.7,20.71,1365700.0,13.9677,13.9811,13.8539,13.8606,1365700.0
2009-03-03 15:40:00,20.71,20.89,20.69,20.82,1629000.0,13.8606,13.9811,13.8472,13.9342,1629000.0
2009-03-03 15:45:00,20.83,20.93,20.73,20.88,1589300.0,13.9409,14.0079,13.874,13.9744,1589300.0
2009-03-03 15:50:00,20.88,21.21,20.86,21.14,2184900.0,13.9744,14.1952,13.961,14.1484,2184900.0
2009-03-03 15:55:00,21.14,21.19,21.0,21.01,3799200.0,14.1484,14.1819,14.0547,14.0614,3799200.0
2009-03-04 09:30:00,21.69,21.74,21.35,21.46,1478100.0,14.5165,14.55,14.2889,14.3626,1478100.0
2009-03-04 09:35:00,21.5,21.51,21.19,21.26,2093300.0,14.3893,14.396,14.1819,14.2287,2093300.0
2009-03-04 09:40:00,21.26,21.4,21.14,21.18,1488200.0,14.2287,14.3224,14.1484,14.1752,1488200.0
2009-03-04 09:45:00,21.18,21.2,20.83,21.03,1941400.0,14.1752,14.1886,13.9409,14.0748,1941400.0
2009-03-04 09:50:00,21.03,21.03,20.78,20.92,1616300.0,14.0748,14.0748,13.9075,14.0012,1616300.0
2009-03-04 09:55:00,20.92,21.03,20.85,20.98,1138900.0,14.0012,14.0748,13.9543,14.0413,1138900.0
2009-03-04 10:00:00,20.98,21.18,20.88,20.96,1461800.0,14.0413,14.1752,13.9744,14.0279,1461800.0
2009-03-04 10:05:00,20.96,21.01,20.71,20.73,1366400.0,14.0279,14.0614,13.8606,13.874,1366400.0
2009-03-04 10:10:00,20.73,20.79,20.61,20.67,1534600.0,13.874,13.9142,13.7937,13.8338,1534600.0
2009-03-04 10:15:00,20.67,20.68,20.39,20.47,1766700.0,13.8338,13.8405,13.6464,13.7,1766700.0
2009-03-04 10:20:00,20.47,20.48,20.29,20.42,1300100.0,13.7,13.7067,13.5795,13.6665,1300100.0
2009-03-04 10:25:00,20.43,20.49,20.23,20.36,1524700.0,13.6732,13.7134,13.5394,13.6264,1524700.0
2009-03-04 10:30:00,20.36,20.58,20.34,20.53,1679600.0,13.6264,13.7736,13.613,13.7401,1679600.0
2009-03-04 10:35:00,20.53,20.54,20.33,20.46,1187800.0,13.7401,13.7468,13.6063,13.6933,1187800.0
2009-03-04 10:40:00,20.45,20.65,20.44,20.44,1428900.0,13.6866,13.8205,13.6799,13.6799,1428900.0
2009-03-04 10:45:00,20.46,20.65,20.44,20.62,894900.0,13.6933,13.8205,13.6799,13.8004,894900.0
2009-03-04 10:50:00,20.62,20.69,20.54,20.6,834400.0,13.8004,13.8472,13.7468,13.787,834400.0
2009-03-04 10:55:00,20.6,20.63,20.47,20.51,505300.0,13.787,13.8071,13.7,13.7268,505300.0
2009-03-04 11:00:00,20.52,20.74,20.5,20.61,1145900.0,13.7334,13.8807,13.7201,13.7937,1145900.0
2009-03-04 11:05:00,20.61,20.86,20.56,20.76,1448900.0,13.7937,13.961,13.7602,13.8941,1448900.0
2009-03-04 11:10:00,20.76,20.84,20.69,20.69,1070500.0,13.8941,13.9476,13.8472,13.8472,1070500.0
2009-03-04 11:15:00,20.7,20.76,20.63,20.65,609900.0,13.8539,13.8941,13.8071,13.8205,609900.0
2009-03-04 11:20:00,20.65,20.7,20.5,20.56,1038100.0,13.8205,13.8539,13.7201,13.7602,1038100.0
2009-03-04 11:25:00,20.56,20.62,20.51,20.53,891000.0,13.7602,13.8004,13.7268,13.7401,891000.0
2009-03-04 11:30:00,20.54,20.59,20.45,20.46,1749300.0,13.7468,13.7803,13.6866,13.6933,1749300.0
2009-03-04 11:35:00,20.46,20.57,20.43,20.55,1355000.0,13.6933,13.7669,13.6732,13.7535,1355000.0
2009-03-04 11:40:00,20.55,20.56,20.31,20.35,737800.0,13.7535,13.7602,13.5929,13.6197,737800.0
2009-03-04 11:45:00,20.36,20.39,20.24,20.3,1377300.0,13.6264,13.6464,13.5461,13.5862,1377300.0
2009-03-04 11:50:00,20.3,20.47,20.29,20.35,1293900.0,13.5862,13.7,13.5795,13.6197,1293900.0
2009-03-04 11:55:00,20.35,20.4,20.26,20.29,1385800.0,13.6197,13.6531,13.5594,13.5795,1385800.0
2009-03-04 12:00:00,20.29,20.31,20.12,20.14,1543200.0,13.5795,13.5929,13.4657,13.4791,1543200.0
2009-03-04 12:05:00,20.14,20.14,19.66,19.74,2938200.0,13.4791,13.4791,13.1579,13.2114,2938200.0
2009-03-04 12:10:00,19.75,19.81,19.65,19.74,1610300.0,13.2181,13.2583,13.1512,13.2114,1610300.0
2009-03-04 12:15:00,19.74,19.78,19.61,19.62,1582200.0,13.2114,13.2382,13.1244,13.1311,1582200.0
2009-03-04 12:20:00,19.63,19.78,19.61,19.73,1377400.0,13.1378,13.2382,13.1244,13.2047,1377400.0
2009-03-04 12:25:00,19.73,19.92,19.7,19.87,1255500.0,13.2047,13.3319,13.1846,13.2984,1255500.0
2009-03-04 12:30:00,19.87,20.0,19.84,20.0,1328700.0,13.2984,13.3854,13.2783,13.3854,1328700.0
2009-03-04 12:35:00,19.99,20.05,19.89,19.99,1004600.0,13.3787,13.4189,13.3118,13.3787,1004600.0
2009-03-04 12:40:00,19.98,20.02,19.69,19.7,1182700.0,13.372,13.3988,13.178,13.1846,1182700.0
2009-03-04 12:45:00,19.7,19.74,19.41,19.44,1648400.0,13.1846,13.2114,12.9906,13.0106,1648400.0
2009-03-04 12:50:00,19.43,19.53,19.32,19.33,1547000.0,13.0039,13.0709,12.9303,12.937,1547000.0
2009-03-04 12:55:00,19.33,19.42,18.91,19.0,3734300.0,12.937,12.9973,12.6559,12.7162,3734300.0
2009-03-04 13:00:00,19.0,19.02,18.86,18.98,2462100.0,12.7162,12.7295,12.6225,12.7028,2462100.0
2009-03-04 13:05:00,18.97,19.08,18.92,19.07,2581100.0,12.6961,12.7697,12.6626,12.763,2581100.0
2009-03-04 13:10:00,19.07,19.12,18.8,18.83,1894300.0,12.763,12.7965,12.5823,12.6024,1894300.0
2009-03-04 13:15:00,18.83,19.13,18.8,19.1,1906600.0,12.6024,12.8032,12.5823,12.7831,1906600.0
2009-03-04 13:20:00,19.1,19.27,19.05,19.13,1836900.0,12.7831,12.8969,12.7496,12.8032,1836900.0
2009-03-04 13:25:00,19.14,19.49,19.13,19.3,1971400.0,12.8099,13.0441,12.8032,12.9169,1971400.0
2009-03-04 13:30:00,19.3,19.5,19.3,19.41,1627400.0,12.9169,13.0508,12.9169,12.9906,1627400.0
2009-03-04 13:35:00,19.4,19.45,19.23,19.24,1221000.0,12.9839,13.0173,12.8701,12.8768,1221000.0
2009-03-04 13:40:00,19.24,19.29,19.13,19.19,825300.0,12.8768,12.9102,12.8032,12.8433,825300.0
2009-03-04 13:45:00,19.18,19.32,19.17,19.3,756900.0,12.8366,12.9303,12.8299,12.9169,756900.0
2009-03-04 13:50:00,19.3,19.35,19.22,19.25,1384300.0,12.9169,12.9504,12.8634,12.8835,1384300.0
2009-03-04 13:55:00,19.24,19.3,19.21,19.22,513700.0,12.8768,12.9169,12.8567,12.8634,513700.0
2009-03-04 14:00:00,19.21,19.22,18.89,19.14,3004400.0,12.8567,12.8634,12.6425,12.8099,3004400.0
2009-03-04 14:05:00,19.13,19.5,19.0,19.49,2158000.0,12.8032,13.0508,12.7162,13.0441,2158000.0
2009-03-04 14:10:00,19.49,19.63,19.38,19.53,2420500.0,13.0441,13.1378,12.9705,13.0709,2420500.0
2009-03-04 14:15:00,19.53,19.89,19.49,19.8,2377900.0,13.0709,13.3118,13.0441,13.2516,2377900.0
2009-03-04 14:20:00,19.8,19.83,19.49,19.57,2009400.0,13.2516,13.2717,13.0441,13.0976,2009400.0
2009-03-04 14:25:00,19.57,19.61,19.41,19.46,1705400.0,13.0976,13.1244,12.9906,13.024,1705400.0
2009-03-04 14:30:00,19.45,19.58,19.41,19.55,1297900.0,13.0173,13.1043,12.9906,13.0843,1297900.0
2009-03-04 14:35:00,19.55,19.69,19.44,19.58,1682600.0,13.0843,13.178,13.0106,13.1043,1682600.0
2009-03-04 14:40:00,19.59,19.7,19.51,19.62,1599900.0,13.111,13.1846,13.0575,13.1311,1599900.0
2009-03-04 14:45:00,19.63,19.64,19.35,19.47,1534600.0,13.1378,13.1445,12.9504,13.0307,1534600.0
2009-03-04 14:50:00,19.46,19.6,19.42,19.44,1444900.0,13.024,13.1177,12.9973,13.0106,1444900.0
2009-03-04 14:55:00,19.44,19.47,19.17,19.4,2551600.0,13.0106,13.0307,12.8299,12.9839,2551600.0
2009-03-04 15:00:00,19.4,19.6,19.39,19.41,3188300.0,12.9839,13.1177,12.9772,12.9906,3188300.0
2009-03-04 15:05:00,19.41,19.6,19.37,19.59,1304700.0,12.9906,13.1177,12.9638,13.111,1304700.0
2009-03-04 15:10:00,19.59,20.07,19.57,19.85,4834500.0,13.111,13.4323,13.0976,13.285,4834500.0
2009-03-04 15:15:00,19.86,20.28,19.83,19.95,4287000.0,13.2917,13.5728,13.2717,13.352,4287000.0
2009-03-04 15:20:00,19.95,20.0,19.75,19.87,2106600.0,13.352,13.3854,13.2181,13.2984,2106600.0
2009-03-04 15:25:00,19.87,20.01,19.8,20.0,1672600.0,13.2984,13.3921,13.2516,13.3854,1672600.0
2009-03-04 15:30:00,20.0,20.1,19.87,19.88,2572100.0,13.3854,13.4524,13.2984,13.3051,2572100.0
2009-03-04 15:35:00,19.87,19.94,19.62,19.78,2604600.0,13.2984,13.3453,13.1311,13.2382,2604600.0
2009-03-04 15:40:00,19.78,19.82,19.5,19.68,2238300.0,13.2382,13.265,13.0508,13.1713,2238300.0
2009-03-04 15:45:00,19.71,19.72,19.45,19.47,2438700.0,13.1913,13.198,13.0173,13.0307,2438700.0
2009-03-04 15:50:00,19.48,19.6,19.26,19.3,2430200.0,13.0374,13.1177,12.8902,12.9169,2430200.0
2009-03-04 15:55:00,19.3,19.37,19.25,19.34,4045400.0,12.9169,12.9638,12.8835,12.9437,4045400.0
2009-03-05 09:30:00,18.48,18.7,18.32,18.51,3889100.0,12.3681,12.5154,12.2611,12.3882,3889100.0
2009-03-05 09:35:00,18.52,19.0,18.4,18.76,2850700.0,12.3949,12.7162,12.3146,12.5555,2850700.0
2009-03-05 09:40:00,18.76,18.89,18.59,18.65,2190600.0,12.5555,12.6425,12.4418,12.4819,2190600.0
2009-03-05 09:45:00,18.65,18.7,18.4,18.44,2396400.0,12.4819,12.5154,12.3146,12.3414,2396400.0
2009-03-05 09:50:00,18.43,18.46,18.14,18.29,2675800.0,12.3347,12.3547,12.1406,12.241,2675800.0
2009-03-05 09:55:00,18.29,18.51,18.27,18.41,1531700.0,12.241,12.3882,12.2276,12.3213,1531700.0
2009-03-05 10:00:00,18.41,18.7,18.38,18.54,1823500.0,12.3213,12.5154,12.3012,12.4083,1823500.0
2009-03-05 10:05:00,18.55,18.61,18.39,18.4,1314200.0,12.415,12.4551,12.3079,12.3146,1314200.0
2009-03-05 10:10:00,18.39,18.41,18.19,18.21,1347600.0,12.3079,12.3213,12.174,12.1874,1347600.0
2009-03-05 10:15:00,18.22,18.37,18.2,18.31,1155900.0,12.1941,12.2945,12.1807,12.2544,1155900.0
2009-03-05 10:20:00,18.31,18.33,18.05,18.19,1744500.0,12.2544,12.2677,12.0803,12.174,1744500.0
2009-03-05 10:25:00,18.19,18.26,18.11,18.24,1121000.0,12.174,12.2209,12.1205,12.2075,1121000.0
2009-03-05 10:30:00,18.24,18.25,18.05,18.16,1394800.0,12.2075,12.2142,12.0803,12.154,1394800.0
2009-03-05 10:35:00,18.16,18.18,17.89,18.02,2253200.0,12.154,12.1674,11.9733,12.0603,2253200.0
2009-03-05 10:40:00,18.01,18.14,17.98,17.99,1781600.0,12.0536,12.1406,12.0335,12.0402,1781600.0
2009-03-05 10:45:00,17.99,18.07,17.85,17.9,2090600.0,12.0402,12.0937,11.9465,11.98,2090600.0
2009-03-05 10:50:00,17.9,18.0,17.84,17.92,1891800.0,11.98,12.0469,11.9398,11.9933,1891800.0
2009-03-05 10:55:00,17.92,18.06,17.91,18.06,1540700.0,11.9933,12.087,11.9867,12.087,1540700.0
2009-03-05 11:00:00,18.06,18.15,17.99,18.07,1026700.0,12.087,12.1473,12.0402,12.0937,1026700.0
2009-03-05 11:05:00,18.07,18.09,17.92,17.99,903600.0,12.0937,12.1071,11.9933,12.0402,903600.0
2009-03-05 11:10:00,17.99,17.99,17.85,17.87,1270300.0,12.0402,12.0402,11.9465,11.9599,1270300.0
2009-03-05 11:15:00,17.88,17.88,17.55,17.62,2736500.0,11.9666,11.9666,11.7457,11.7926,2736500.0
2009-03-05 11:20:00,17.62,17.77,17.55,17.62,1819800.0,11.7926,11.893,11.7457,11.7926,1819800.0
2009-03-05 11:25:00,17.62,17.7,17.58,17.63,1218400.0,11.7926,11.8461,11.7658,11.7993,1218400.0
2009-03-05 11:30:00,17.63,17.63,17.33,17.52,2834600.0,11.7993,11.7993,11.5985,11.7256,2834600.0
2009-03-05 11:35:00,17.52,17.66,17.46,17.56,1676400.0,11.7256,11.8193,11.6855,11.7524,1676400.0
2009-03-05 11:40:00,17.56,17.66,17.54,17.64,1492200.0,11.7524,11.8193,11.739,11.8059,1492200.0
2009-03-05 11:45:00,17.63,17.7,17.5,17.6,1423300.0,11.7993,11.8461,11.7122,11.7792,1423300.0
2009-03-05 11:50:00,17.6,17.62,17.4,17.41,848300.0,11.7792,11.7926,11.6453,11.652,848300.0
2009-03-05 11:55:00,17.41,17.51,17.32,17.35,1812100.0,11.652,11.7189,11.5918,11.6119,1812100.0
2009-03-05 12:00:00,17.34,17.38,17.25,17.33,1754700.0,11.6052,11.6319,11.5449,11.5985,1754700.0
2009-03-05 12:05:00,17.33,17.39,17.29,17.31,1122300.0,11.5985,11.6386,11.5717,11.5851,1122300.0
2009-03-05 12:10:00,17.31,17.33,17.22,17.33,952900.0,11.5851,11.5985,11.5249,11.5985,952900.0
2009-03-05 12:15:00,17.33,17.42,17.28,17.4,801200.0,11.5985,11.6587,11.565,11.6453,801200.0
2009-03-05 12:20:00,17.41,17.45,17.25,17.3,1292100.0,11.652,11.6788,11.5449,11.5784,1292100.0
2009-03-05 12:25:00,17.29,17.39,17.27,17.38,1072600.0,11.5717,11.6386,11.5583,11.6319,1072600.0
2009-03-05 12:30:00,17.38,17.4,17.27,17.35,1091200.0,11.6319,11.6453,11.5583,11.6119,1091200.0
2009-03-05 12:35:00,17.36,17.53,17.28,17.52,1063700.0,11.6186,11.7323,11.565,11.7256,1063700.0
2009-03-05 12:40:00,17.52,17.77,17.51,17.74,1767900.0,11.7256,11.893,11.7189,11.8729,1767900.0
2009-03-05 12:45:00,17.75,17.79,17.49,17.54,1737700.0,11.8796,11.9063,11.7056,11.739,1737700.0
2009-03-05 12:50:00,17.54,17.54,17.46,17.46,982100.0,11.739,11.739,11.6855,11.6855,982100.0
2009-03-05 12:55:00,17.46,17.46,17.17,17.25,1986900.0,11.6855,11.6855,11.4914,11.5449,1986900.0
2009-03-05 13:00:00,17.25,17.34,17.21,17.26,1257300.0,11.5449,11.6052,11.5182,11.5516,1257300.0
2009-03-05 13:05:00,17.26,17.5,17.23,17.44,1959400.0,11.5516,11.7122,11.5315,11.6721,1959400.0
2009-03-05 13:10:00,17.44,17.6,17.42,17.44,2053300.0,11.6721,11.7792,11.6587,11.6721,2053300.0
2009-03-05 13:15:00,17.46,17.56,17.33,17.51,1449000.0,11.6855,11.7524,11.5985,11.7189,1449000.0
2009-03-05 13:20:00,17.51,17.52,17.29,17.3,893400.0,11.7189,11.7256,11.5717,11.5784,893400.0
2009-03-05 13:25:00,17.3,17.34,17.23,17.31,1026200.0,11.5784,11.6052,11.5315,11.5851,1026200.0
2009-03-05 13:30:00,17.31,17.32,16.88,16.95,2520000.0,11.5851,11.5918,11.2973,11.3442,2520000.0
2009-03-05 13:35:00,16.95,17.04,16.86,16.9,2409800.0,11.3442,11.4044,11.2839,11.3107,2409800.0
2009-03-05 13:40:00,16.89,17.08,16.82,16.85,1519700.0,11.304,11.4312,11.2571,11.2772,1519700.0
2009-03-05 13:45:00,16.85,16.93,16.75,16.77,1561000.0,11.2772,11.3308,11.2103,11.2237,1561000.0
2009-03-05 13:50:00,16.77,16.96,16.77,16.94,1374400.0,11.2237,11.3508,11.2237,11.3375,1374400.0
2009-03-05 13:55:00,16.96,17.09,16.93,17.06,1330500.0,11.3508,11.4378,11.3308,11.4178,1330500.0
2009-03-05 14:00:00,17.06,17.1,16.93,17.02,1247400.0,11.4178,11.4445,11.3308,11.391,1247400.0
2009-03-05 14:05:00,17.0,17.03,16.87,16.91,1188400.0,11.3776,11.3977,11.2906,11.3174,1188400.0
2009-03-05 14:10:00,16.92,16.95,16.83,16.87,1055900.0,11.3241,11.3442,11.2638,11.2906,1055900.0
2009-03-05 14:15:00,16.88,17.06,16.84,17.0,1393300.0,11.2973,11.4178,11.2705,11.3776,1393300.0
2009-03-05 14:20:00,17.01,17.01,16.8,16.81,1096000.0,11.3843,11.3843,11.2438,11.2505,1096000.0
2009-03-05 14:25:00,16.81,16.9,16.79,16.87,1183000.0,11.2505,11.3107,11.2371,11.2906,1183000.0
2009-03-05 14:30:00,16.87,17.05,16.86,17.05,1477100.0,11.2906,11.4111,11.2839,11.4111,1477100.0
2009-03-05 14:35:00,17.05,17.17,17.04,17.05,1384500.0,11.4111,11.4914,11.4044,11.4111,1384500.0
2009-03-05 14:40:00,17.05,17.06,16.91,16.97,873700.0,11.4111,11.4178,11.3174,11.3575,873700.0
2009-03-05 14:45:00,16.97,17.1,16.92,16.95,1112700.0,11.3575,11.4445,11.3241,11.3442,1112700.0
2009-03-05 14:50:00,16.94,16.96,16.88,16.93,646800.0,11.3375,11.3508,11.2973,11.3308,646800.0
2009-03-05 14:55:00,16.93,16.98,16.78,16.78,1215200.0,11.3308,11.3642,11.2304,11.2304,1215200.0
2009-03-05 15:00:00,16.78,16.82,16.51,16.53,2748800.0,11.2304,11.2571,11.0497,11.0631,2748800.0
2009-03-05 15:05:00,16.53,16.8,16.42,16.77,2272700.0,11.0631,11.2438,10.9894,11.2237,2272700.0
2009-03-05 15:10:00,16.78,16.92,16.75,16.81,1717700.0,11.2304,11.3241,11.2103,11.2505,1717700.0
2009-03-05 15:15:00,16.81,16.96,16.69,16.69,1825900.0,11.2505,11.3508,11.1701,11.1701,1825900.0
2009-03-05 15:20:00,16.75,16.92,16.67,16.71,1843300.0,11.2103,11.3241,11.1568,11.1835,1843300.0
2009-03-05 15:25:00,16.71,16.76,16.54,16.65,1871300.0,11.1835,11.217,11.0697,11.1434,1871300.0
2009-03-05 15:30:00,16.65,16.72,16.44,16.44,1889000.0,11.1434,11.1902,11.0028,11.0028,1889000.0
2009-03-05 15:35:00,16.44,16.51,16.21,16.26,3013700.0,11.0028,11.0497,10.8489,10.8824,3013700.0
2009-03-05 15:40:00,16.26,16.37,16.04,16.12,4416000.0,10.8824,10.956,10.7351,10.7887,4416000.0
2009-03-05 15:45:00,16.11,16.71,16.11,16.69,5459400.0,10.782,11.1835,10.782,11.1701,5459400.0
2009-03-05 15:50:00,16.69,16.76,16.45,16.72,5660200.0,11.1701,11.217,11.0095,11.1902,5660200.0
2009-03-05 15:55:00,16.72,16.77,16.55,16.6,6469500.0,11.1902,11.2237,11.0764,11.1099,6469500.0
2009-03-06 09:30:00,17.19,17.45,16.61,16.88,4114400.0,11.5048,11.6788,11.1166,11.2973,4114400.0
2009-03-06 09:35:00,16.88,17.2,16.83,17.05,2556800.0,11.2973,11.5115,11.2638,11.4111,2556800.0
2009-03-06 09:40:00,17.05,17.27,17.04,17.17,3562500.0,11.4111,11.5583,11.4044,11.4914,3562500.0
2009-03-06 09:45:00,17.17,17.41,17.16,17.22,3385000.0,11.4914,11.652,11.4847,11.5249,3385000.0
2009-03-06 09:50:00,17.21,17.43,17.19,17.25,2276500.0,11.5182,11.6654,11.5048,11.5449,2276500.0
2009-03-06 09:55:00,17.25,17.37,17.04,17.05,2127300.0,11.5449,11.6252,11.4044,11.4111,2127300.0
2009-03-06 10:00:00,17.06,17.25,17.05,17.18,1714400.0,11.4178,11.5449,11.4111,11.4981,1714400.0
2009-03-06 10:05:00,17.18,17.4,17.16,17.35,1727000.0,11.4981,11.6453,11.4847,11.6119,1727000.0
2009-03-06 10:10:00,17.36,17.67,17.29,17.54,3161200.0,11.6186,11.826,11.5717,11.739,3161200.0
2009-03-06 10:15:00,17.55,17.55,17.14,17.23,1947700.0,11.7457,11.7457,11.4713,11.5315,1947700.0
2009-03-06 10:20:00,17.22,17.27,17.02,17.02,1637300.0,11.5249,11.5583,11.391,11.391,1637300.0
2009-03-06 10:25:00,17.02,17.07,16.87,17.03,2005400.0,11.391,11.4245,11.2906,11.3977,2005400.0
2009-03-06 10:30:00,17.04,17.08,16.73,16.76,1826000.0,11.4044,11.4312,11.1969,11.217,1826000.0
2009-03-06 10:35:00,16.76,16.77,16.52,16.55,2409700.0,11.217,11.2237,11.0564,11.0764,2409700.0
2009-03-06 10:40:00,16.54,16.68,16.45,16.56,1602800.0,11.0697,11.1634,11.0095,11.0831,1602800.0
2009-03-06 10:45:00,16.55,16.58,16.18,16.31,2920200.0,11.0764,11.0965,10.8288,10.9158,2920200.0
2009-03-06 10:50:00,16.3,16.39,15.91,16.05,3388800.0,10.9091,10.9694,10.6481,10.7418,3388800.0
2009-03-06 10:55:00,16.05,16.18,15.81,15.99,2025100.0,10.7418,10.8288,10.5812,10.7016,2025100.0
2009-03-06 11:00:00,16.0,16.0,15.73,15.79,2848600.0,10.7083,10.7083,10.5276,10.5678,2848600.0
2009-03-06 11:05:00,15.78,15.81,15.12,15.42,4807300.0,10.5611,10.5812,10.1194,10.3202,4807300.0
2009-03-06 11:10:00,15.42,15.65,15.4,15.5,2706400.0,10.3202,10.4741,10.3068,10.3737,2706400.0
2009-03-06 11:15:00,15.49,15.56,15.33,15.5,2360300.0,10.367,10.4139,10.2599,10.3737,2360300.0
2009-03-06 11:20:00,15.49,15.68,15.35,15.38,2132300.0,10.367,10.4942,10.2733,10.2934,2132300.0
2009-03-06 11:25:00,15.39,15.52,15.35,15.5,1199500.0,10.3001,10.3871,10.2733,10.3737,1199500.0
2009-03-06 11:30:00,15.5,15.83,15.47,15.78,2220000.0,10.3737,10.5946,10.3536,10.5611,2220000.0
2009-03-06 11:35:00,15.78,15.95,15.67,15.7,2123300.0,10.5611,10.6749,10.4875,10.5076,2123300.0
2009-03-06 11:40:00,15.7,15.73,15.42,15.45,1835800.0,10.5076,10.5276,10.3202,10.3402,1835800.0
2009-03-06 11:45:00,15.44,15.47,15.26,15.45,2530400.0,10.3336,10.3536,10.2131,10.3402,2530400.0
2009-03-06 11:50:00,15.45,15.56,15.25,15.33,2625900.0,10.3402,10.4139,10.2064,10.2599,2625900.0
2009-03-06 11:55:00,15.32,15.49,15.26,15.26,1273000.0,10.2532,10.367,10.2131,10.2131,1273000.0
2009-03-06 12:00:00,15.26,15.57,15.2,15.54,1897300.0,10.2131,10.4206,10.1729,10.4005,1897300.0
2009-03-06 12:05:00,15.54,15.75,15.53,15.59,1682500.0,10.4005,10.541,10.3938,10.4339,1682500.0
2009-03-06 12:10:00,15.59,15.61,15.45,15.61,1651300.0,10.4339,10.4473,10.3402,10.4473,1651300.0
2009-03-06 12:15:00,15.61,15.62,15.44,15.48,1419600.0,10.4473,10.454,10.3336,10.3603,1419600.0
2009-03-06 12:20:00,15.48,15.61,15.34,15.34,1187800.0,10.3603,10.4473,10.2666,10.2666,1187800.0
2009-03-06 12:25:00,15.35,15.47,15.28,15.4,1075100.0,10.2733,10.3536,10.2265,10.3068,1075100.0
2009-03-06 12:30:00,15.4,15.55,15.36,15.49,844900.0,10.3068,10.4072,10.28,10.367,844900.0
2009-03-06 12:35:00,15.5,15.51,15.4,15.5,761400.0,10.3737,10.3804,10.3068,10.3737,761400.0
2009-03-06 12:40:00,15.5,15.53,15.27,15.28,1212700.0,10.3737,10.3938,10.2198,10.2265,1212700.0
2009-03-06 12:45:00,15.29,15.34,15.16,15.32,1734100.0,10.2332,10.2666,10.1462,10.2532,1734100.0
2009-03-06 12:50:00,15.33,15.38,15.27,15.32,981600.0,10.2599,10.2934,10.2198,10.2532,981600.0
2009-03-06 12:55:00,15.31,15.49,15.28,15.43,950300.0,10.2465,10.367,10.2265,10.3269,950300.0
2009-03-06 13:00:00,15.44,15.47,15.34,15.45,704600.0,10.3336,10.3536,10.2666,10.3402,704600.0
2009-03-06 13:05:00,15.45,15.5,15.24,15.25,1431300.0,10.3402,10.3737,10.1997,10.2064,1431300.0
2009-03-06 13:10:00,15.25,15.27,15.02,15.08,1776700.0,10.2064,10.2198,10.0525,10.0926,1776700.0
2009-03-06 13:15:00,15.06,15.15,14.96,15.1,2182500.0,10.0792,10.1395,10.0123,10.106,2182500.0
2009-03-06 13:20:00,15.1,15.26,15.06,15.22,1301700.0,10.106,10.2131,10.0792,10.1863,1301700.0
2009-03-06 13:25:00,15.22,15.33,15.17,15.27,773100.0,10.1863,10.2599,10.1528,10.2198,773100.0
2009-03-06 13:30:00,15.27,15.28,15.08,15.17,881800.0,10.2198,10.2265,10.0926,10.1528,881800.0
2009-03-06 13:35:00,15.14,15.33,15.14,15.28,938600.0,10.1328,10.2599,10.1328,10.2265,938600.0
2009-03-06 13:40:00,15.27,15.3,15.18,15.27,1032900.0,10.2198,10.2399,10.1595,10.2198,1032900.0
2009-03-06 13:45:00,15.27,15.28,15.15,15.24,1108800.0,10.2198,10.2265,10.1395,10.1997,1108800.0
2009-03-06 13:50:00,15.24,15.35,15.22,15.32,773100.0,10.1997,10.2733,10.1863,10.2532,773100.0
2009-03-06 13:55:00,15.32,15.35,15.22,15.33,728000.0,10.2532,10.2733,10.1863,10.2599,728000.0
2009-03-06 14:00:00,15.35,15.56,15.31,15.44,2133100.0,10.2733,10.4139,10.2465,10.3336,2133100.0
2009-03-06 14:05:00,15.44,15.75,15.37,15.75,1638800.0,10.3336,10.541,10.2867,10.541,1638800.0
2009-03-06 14:10:00,15.76,15.79,15.57,15.63,1524300.0,10.5477,10.5678,10.4206,10.4607,1524300.0
2009-03-06 14:15:00,15.63,15.64,15.47,15.52,945600.0,10.4607,10.4674,10.3536,10.3871,945600.0
2009-03-06 14:20:00,15.51,15.67,15.48,15.61,856600.0,10.3804,10.4875,10.3603,10.4473,856600.0
2009-03-06 14:25:00,15.61,15.9,15.56,15.9,1352300.0,10.4473,10.6414,10.4139,10.6414,1352300.0
2009-03-06 14:30:00,15.9,15.92,15.65,15.73,1212200.0,10.6414,10.6548,10.4741,10.5276,1212200.0
2009-03-06 14:35:00,15.72,15.86,15.63,15.69,1292400.0,10.5209,10.6146,10.4607,10.5009,1292400.0
2009-03-06 14:40:00,15.69,15.69,15.4,15.46,1615700.0,10.5009,10.5009,10.3068,10.3469,1615700.0
2009-03-06 14:45:00,15.46,15.55,15.43,15.44,974900.0,10.3469,10.4072,10.3269,10.3336,974900.0
2009-03-06 14:50:00,15.43,15.47,15.33,15.37,1127600.0,10.3269,10.3536,10.2599,10.2867,1127600.0
2009-03-06 14:55:00,15.38,15.54,15.31,15.41,1810500.0,10.2934,10.4005,10.2465,10.3135,1810500.0
2009-03-06 15:00:00,15.4,15.44,15.28,15.31,1812600.0,10.3068,10.3336,10.2265,10.2465,1812600.0
2009-03-06 15:05:00,15.32,15.33,15.18,15.2,2150600.0,10.2532,10.2599,10.1595,10.1729,2150600.0
2009-03-06 15:10:00,15.2,15.34,15.19,15.23,1368700.0,10.1729,10.2666,10.1662,10.193,1368700.0
2009-03-06 15:15:00,15.24,15.43,15.2,15.4,1728800.0,10.1997,10.3269,10.1729,10.3068,1728800.0
2009-03-06 15:20:00,15.39,15.4,15.12,15.13,1508300.0,10.3001,10.3068,10.1194,10.1261,1508300.0
2009-03-06 15:25:00,15.13,15.26,15.09,15.21,1518500.0,10.1261,10.2131,10.0993,10.1796,1518500.0
2009-03-06 15:30:00,15.21,15.5,15.19,15.46,2383700.0,10.1796,10.3737,10.1662,10.3469,2383700.0
2009-03-06 15:35:00,15.46,15.52,15.34,15.36,2884400.0,10.3469,10.3871,10.2666,10.28,2884400.0
2009-03-06 15:40:00,15.4,15.73,15.36,15.68,2567600.0,10.3068,10.5276,10.28,10.4942,2567600.0
2009-03-06 15:45:00,15.67,15.89,15.53,15.68,3657200.0,10.4875,10.6347,10.3938,10.4942,3657200.0
2009-03-06 15:50:00,15.68,15.95,15.63,15.89,2628600.0,10.4942,10.6749,10.4607,10.6347,2628600.0
2009-03-06 15:55:00,15.89,16.13,15.88,16.01,4137000.0,10.6347,10.7953,10.628,10.715,4137000.0
2009-03-09 09:30:00,15.37,15.39,15.02,15.19,3113800.0,10.2867,10.3001,10.0525,10.1662,3113800.0
2009-03-09 09:35:00,15.16,15.5,15.12,15.47,2906200.0,10.1462,10.3737,10.1194,10.3536,2906200.0
2009-03-09 09:40:00,15.48,15.62,15.33,15.55,2892500.0,10.3603,10.454,10.2599,10.4072,2892500.0
2009-03-09 09:45:00,15.55,16.25,15.5,16.18,4964700.0,10.4072,10.8757,10.3737,10.8288,4964700.0
2009-03-09 09:50:00,16.17,16.9,16.0,16.68,6658800.0,10.8221,11.3107,10.7083,11.1634,6658800.0
2009-03-09 09:55:00,16.69,17.29,16.68,16.74,6765400.0,11.1701,11.5717,11.1634,11.2036,6765400.0
2009-03-09 10:00:00,16.75,16.8,16.54,16.57,3495900.0,11.2103,11.2438,11.0697,11.0898,3495900.0
2009-03-09 10:05:00,16.57,16.95,16.57,16.75,3687000.0,11.0898,11.3442,11.0898,11.2103,3687000.0
2009-03-09 10:10:00,16.76,17.03,16.7,16.88,2561100.0,11.217,11.3977,11.1768,11.2973,2561100.0
2009-03-09 10:15:00,16.88,17.06,16.78,16.88,3438500.0,11.2973,11.4178,11.2304,11.2973,3438500.0
2009-03-09 10:20:00,16.87,16.98,16.75,16.86,1941600.0,11.2906,11.3642,11.2103,11.2839,1941600.0
2009-03-09 10:25:00,16.86,16.88,16.42,16.42,1724400.0,11.2839,11.2973,10.9894,10.9894,1724400.0
2009-03-09 10:30:00,16.42,16.59,16.31,16.32,1647000.0,10.9894,11.1032,10.9158,10.9225,1647000.0
2009-03-09 10:35:00,16.32,16.32,16.07,16.21,1602100.0,10.9225,10.9225,10.7552,10.8489,1602100.0
2009-03-09 10:40:00,16.21,16.42,16.19,16.42,1652700.0,10.8489,10.9894,10.8355,10.9894,1652700.0
2009-03-09 10:45:00,16.42,16.46,16.27,16.28,1166900.0,10.9894,11.0162,10.889,10.8957,1166900.0
2009-03-09 10:50:00,16.28,16.35,16.16,16.27,949700.0,10.8957,10.9426,10.8154,10.889,949700.0
2009-03-09 10:55:00,16.26,16.26,16.05,16.16,925100.0,10.8824,10.8824,10.7418,10.8154,925100.0
2009-03-09 11:00:00,16.15,16.27,16.11,16.22,1088700.0,10.8087,10.889,10.782,10.8556,1088700.0
2009-03-09 11:05:00,16.22,16.3,16.19,16.25,1665400.0,10.8556,10.9091,10.8355,10.8757,1665400.0
2009-03-09 11:10:00,16.25,16.55,16.24,16.52,1446800.0,10.8757,11.0764,10.869,11.0564,1446800.0
2009-03-09 11:15:00,16.51,16.6,16.3,16.33,1556300.0,11.0497,11.1099,10.9091,10.9292,1556300.0
2009-03-09 11:20:00,16.34,16.47,16.27,16.43,960200.0,10.9359,11.0229,10.889,10.9961,960200.0
2009-03-09 11:25:00,16.43,16.64,16.36,16.5,906200.0,10.9961,11.1367,10.9493,11.043,906200.0
2009-03-09 11:30:00,16.5,16.69,16.49,16.62,1048700.0,11.043,11.1701,11.0363,11.1233,1048700.0
2009-03-09 11:35:00,16.62,16.66,16.53,16.58,747800.0,11.1233,11.1501,11.0631,11.0965,747800.0
2009-03-09 11:40:00,16.58,16.61,16.48,16.56,723800.0,11.0965,11.1166,11.0296,11.0831,723800.0
2009-03-09 11:45:00,16.56,16.75,16.55,16.7,1093200.0,11.0831,11.2103,11.0764,11.1768,1093200.0
2009-03-09 11:50:00,16.7,16.77,16.63,16.65,1034500.0,11.1768,11.2237,11.13,11.1434,1034500.0
2009-03-09 11:55:00,16.65,16.67,16.53,16.61,683800.0,11.1434,11.1568,11.0631,11.1166,683800.0
2009-03-09 12:00:00,16.62,16.72,16.5,16.72,931300.0,11.1233,11.1902,11.043,11.1902,931300.0
2009-03-09 12:05:00,16.71,16.73,16.58,16.59,786300.0,11.1835,11.1969,11.0965,11.1032,786300.0
2009-03-09 12:10:00,16.59,16.85,16.57,16.82,1116800.0,11.1032,11.2772,11.0898,11.2571,1116800.0
2009-03-09 12:15:00,16.81,16.9,16.74,16.9,999900.0,11.2505,11.3107,11.2036,11.3107,999900.0
2009-03-09 12:20:00,16.9,16.93,16.82,16.83,1100600.0,11.3107,11.3308,11.2571,11.2638,1100600.0
2009-03-09 12:25:00,16.84,16.86,16.66,16.66,1039300.0,11.2705,11.2839,11.1501,11.1501,1039300.0
2009-03-09 12:30:00,16.66,16.8,16.62,16.77,674200.0,11.1501,11.2438,11.1233,11.2237,674200.0
2009-03-09 12:35:00,16.76,16.86,16.54,16.54,1031900.0,11.217,11.2839,11.0697,11.0697,1031900.0
2009-03-09 12:40:00,16.54,16.62,16.48,16.59,860000.0,11.0697,11.1233,11.0296,11.1032,860000.0
2009-03-09 12:45:00,16.59,16.73,16.53,16.72,704700.0,11.1032,11.1969,11.0631,11.1902,704700.0
2009-03-09 12:50:00,16.7,16.76,16.66,16.7,803800.0,11.1768,11.217,11.1501,11.1768,803800.0
2009-03-09 12:55:00,16.7,16.75,16.68,16.7,419700.0,11.1768,11.2103,11.1634,11.1768,419700.0
2009-03-09 13:00:00,16.7,16.71,16.54,16.59,751800.0,11.1768,11.1835,11.0697,11.1032,751800.0
2009-03-09 13:05:00,16.58,16.58,16.35,16.48,1309400.0,11.0965,11.0965,10.9426,11.0296,1309400.0
2009-03-09 13:10:00,16.47,16.48,16.4,16.42,751200.0,11.0229,11.0296,10.9761,10.9894,751200.0
2009-03-09 13:15:00,16.41,16.5,16.38,16.48,739700.0,10.9827,11.043,10.9627,11.0296,739700.0
2009-03-09 13:20:00,16.49,16.5,16.35,16.36,648900.0,11.0363,11.043,10.9426,10.9493,648900.0
2009-03-09 13:25:00,16.36,16.57,16.35,16.54,896100.0,10.9493,11.0898,10.9426,11.0697,896100.0
2009-03-09 13:30:00,16.54,16.58,16.47,16.55,749100.0,11.0697,11.0965,11.0229,11.0764,749100.0
2009-03-09 13:35:00,16.55,16.65,16.48,16.49,643400.0,11.0764,11.1434,11.0296,11.0363,643400.0
2009-03-09 13:40:00,16.49,16.52,16.41,16.46,1165900.0,11.0363,11.0564,10.9827,11.0162,1165900.0
2009-03-09 13:45:00,16.47,16.56,16.39,16.55,847400.0,11.0229,11.0831,10.9694,11.0764,847400.0
2009-03-09 13:50:00,16.54,16.67,16.51,16.58,1036800.0,11.0697,11.1568,11.0497,11.0965,1036800.0
2009-03-09 13:55:00,16.58,16.64,16.53,16.58,797500.0,11.0965,11.1367,11.0631,11.0965,797500.0
2009-03-09 14:00:00,16.58,16.82,16.52,16.76,1461400.0,11.0965,11.2571,11.0564,11.217,1461400.0
2009-03-09 14:05:00,16.77,16.87,16.73,16.8,950500.0,11.2237,11.2906,11.1969,11.2438,950500.0
2009-03-09 14:10:00,16.8,16.84,16.67,16.7,1298100.0,11.2438,11.2705,11.1568,11.1768,1298100.0
2009-03-09 14:15:00,16.7,16.71,16.55,16.57,1089100.0,11.1768,11.1835,11.0764,11.0898,1089100.0
2009-03-09 14:20:00,16.58,16.58,16.35,16.39,1684200.0,11.0965,11.0965,10.9426,10.9694,1684200.0
2009-03-09 14:25:00,16.39,16.49,16.29,16.48,1155500.0,10.9694,11.0363,10.9024,11.0296,1155500.0
2009-03-09 14:30:00,16.47,16.48,16.31,16.33,792800.0,11.0229,11.0296,10.9158,10.9292,792800.0
2009-03-09 14:35:00,16.32,16.33,16.02,16.23,1625400.0,10.9225,10.9292,10.7217,10.8623,1625400.0
2009-03-09 14:40:00,16.23,16.26,16.1,16.16,1123000.0,10.8623,10.8824,10.7753,10.8154,1123000.0
2009-03-09 14:45:00,16.16,16.35,16.13,16.28,1089600.0,10.8154,10.9426,10.7953,10.8957,1089600.0
2009-03-09 14:50:00,16.28,16.42,16.25,16.29,862200.0,10.8957,10.9894,10.8757,10.9024,862200.0
2009-03-09 14:55:00,16.29,16.32,16.08,16.1,1326400.0,10.9024,10.9225,10.7619,10.7753,1326400.0
2009-03-09 15:00:00,16.1,16.18,16.1,16.11,1349900.0,10.7753,10.8288,10.7753,10.782,1349900.0
2009-03-09 15:05:00,16.12,16.13,15.9,16.06,2321700.0,10.7887,10.7953,10.6414,10.7485,2321700.0
2009-03-09 15:10:00,16.06,16.07,15.72,15.76,1958000.0,10.7485,10.7552,10.5209,10.5477,1958000.0
2009-03-09 15:15:00,15.76,15.8,15.68,15.72,1846100.0,10.5477,10.5745,10.4942,10.5209,1846100.0
2009-03-09 15:20:00,15.72,15.74,15.47,15.51,3256200.0,10.5209,10.5343,10.3536,10.3804,3256200.0
2009-03-09 15:25:00,15.51,15.8,15.42,15.65,3058500.0,10.3804,10.5745,10.3202,10.4741,3058500.0
2009-03-09 15:30:00,15.65,15.83,15.51,15.75,1903200.0,10.4741,10.5946,10.3804,10.541,1903200.0
2009-03-09 15:35:00,15.74,15.86,15.67,15.71,2039700.0,10.5343,10.6146,10.4875,10.5143,2039700.0
2009-03-09 15:40:00,15.7,15.89,15.66,15.8,1808900.0,10.5076,10.6347,10.4808,10.5745,1808900.0
2009-03-09 15:45:00,15.79,15.79,15.67,15.68,1449700.0,10.5678,10.5678,10.4875,10.4942,1449700.0
2009-03-09 15:50:00,15.68,15.89,15.66,15.86,2220300.0,10.4942,10.6347,10.4808,10.6146,2220300.0
2009-03-09 15:55:00,15.86,15.96,15.84,15.9,2789600.0,10.6146,10.6816,10.6013,10.6414,2789600.0
2009-03-10 09:30:00,17.35,17.5,17.25,17.36,3681100.0,11.6119,11.7122,11.5449,11.6186,3681100.0
2009-03-10 09:35:00,17.36,17.55,17.13,17.3,4375800.0,11.6186,11.7457,11.4646,11.5784,4375800.0
2009-03-10 09:40:00,17.3,17.72,17.22,17.72,3087300.0,11.5784,11.8595,11.5249,11.8595,3087300.0
2009-03-10 09:45:00,17.73,18.2,17.7,17.93,4838500.0,11.8662,12.1807,11.8461,12.0,4838500.0
2009-03-10 09:50:00,17.92,17.98,17.71,17.85,3299900.0,11.9933,12.0335,11.8528,11.9465,3299900.0
2009-03-10 09:55:00,17.85,17.93,17.7,17.75,1933500.0,11.9465,12.0,11.8461,11.8796,1933500.0
2009-03-10 10:00:00,17.73,18.15,17.72,18.03,2716900.0,11.8662,12.1473,11.8595,12.067,2716900.0
2009-03-10 10:05:00,18.03,18.3,17.92,18.16,2754600.0,12.067,12.2477,11.9933,12.154,2754600.0
2009-03-10 10:10:00,18.16,18.62,18.12,18.57,3598900.0,12.154,12.4618,12.1272,12.4284,3598900.0
2009-03-10 10:15:00,18.57,18.65,18.3,18.41,4322600.0,12.4284,12.4819,12.2477,12.3213,4322600.0
2009-03-10 10:20:00,18.41,18.61,18.37,18.53,2790300.0,12.3213,12.4551,12.2945,12.4016,2790300.0
2009-03-10 10:25:00,18.53,18.62,18.38,18.5,1889400.0,12.4016,12.4618,12.3012,12.3815,1889400.0
2009-03-10 10:30:00,18.5,18.64,18.46,18.47,1520100.0,12.3815,12.4752,12.3547,12.3614,1520100.0
2009-03-10 10:35:00,18.47,18.47,18.21,18.39,2045100.0,12.3614,12.3614,12.1874,12.3079,2045100.0
2009-03-10 10:40:00,18.39,18.42,18.25,18.28,1192000.0,12.3079,12.328,12.2142,12.2343,1192000.0
2009-03-10 10:45:00,18.28,18.54,18.27,18.44,1283000.0,12.2343,12.4083,12.2276,12.3414,1283000.0
2009-03-10 10:50:00,18.44,18.5,18.11,18.29,1002000.0,12.3414,12.3815,12.1205,12.241,1002000.0
2009-03-10 10:55:00,18.28,18.3,18.12,18.2,1513300.0,12.2343,12.2477,12.1272,12.1807,1513300.0
2009-03-10 11:00:00,18.2,18.28,18.16,18.21,790900.0,12.1807,12.2343,12.154,12.1874,790900.0
2009-03-10 11:05:00,18.21,18.34,18.2,18.23,1007500.0,12.1874,12.2744,12.1807,12.2008,1007500.0
2009-03-10 11:10:00,18.23,18.25,18.11,18.18,1113900.0,12.2008,12.2142,12.1205,12.1674,1113900.0
2009-03-10 11:15:00,18.18,18.3,18.16,18.24,771900.0,12.1674,12.2477,12.154,12.2075,771900.0
2009-03-10 11:20:00,18.25,18.42,18.24,18.36,843200.0,12.2142,12.328,12.2075,12.2878,843200.0
2009-03-10 11:25:00,18.37,18.59,18.35,18.52,1347800.0,12.2945,12.4418,12.2811,12.3949,1347800.0
2009-03-10 11:30:00,18.52,18.68,18.51,18.57,1234000.0,12.3949,12.502,12.3882,12.4284,1234000.0
2009-03-10 11:35:00,18.56,18.6,18.47,18.5,949100.0,12.4217,12.4484,12.3614,12.3815,949100.0
2009-03-10 11:40:00,18.5,18.56,18.4,18.44,795200.0,12.3815,12.4217,12.3146,12.3414,795200.0
2009-03-10 11:45:00,18.43,18.55,18.39,18.39,726400.0,12.3347,12.415,12.3079,12.3079,726400.0
2009-03-10 11:50:00,18.4,18.64,18.39,18.56,880700.0,12.3146,12.4752,12.3079,12.4217,880700.0
2009-03-10 11:55:00,18.56,18.83,18.55,18.83,1596600.0,12.4217,12.6024,12.415,12.6024,1596600.0
2009-03-10 12:00:00,18.83,18.97,18.78,18.94,2662700.0,12.6024,12.6961,12.5689,12.676,2662700.0
2009-03-10 12:05:00,18.95,19.13,18.91,18.98,2704900.0,12.6827,12.8032,12.6559,12.7028,2704900.0
2009-03-10 12:10:00,18.98,19.04,18.9,18.96,1642900.0,12.7028,12.7429,12.6492,12.6894,1642900.0
2009-03-10 12:15:00,18.97,19.07,18.95,19.04,1337900.0,12.6961,12.763,12.6827,12.7429,1337900.0
2009-03-10 12:20:00,19.04,19.04,18.93,18.98,1149800.0,12.7429,12.7429,12.6693,12.7028,1149800.0
2009-03-10 12:25:00,18.98,19.23,18.98,19.16,1500400.0,12.7028,12.8701,12.7028,12.8232,1500400.0
2009-03-10 12:30:00,19.16,19.3,19.12,19.23,1630800.0,12.8232,12.9169,12.7965,12.8701,1630800.0
2009-03-10 12:35:00,19.22,19.24,19.02,19.03,1216500.0,12.8634,12.8768,12.7295,12.7362,1216500.0
2009-03-10 12:40:00,19.03,19.09,19.01,19.08,898400.0,12.7362,12.7764,12.7228,12.7697,898400.0
2009-03-10 12:45:00,19.08,19.17,19.02,19.02,1021900.0,12.7697,12.8299,12.7295,12.7295,1021900.0
2009-03-10 12:50:00,19.02,19.09,18.91,18.94,872400.0,12.7295,12.7764,12.6559,12.676,872400.0
2009-03-10 12:55:00,18.93,18.99,18.82,18.83,1250400.0,12.6693,12.7095,12.5957,12.6024,1250400.0
2009-03-10 13:00:00,18.83,18.97,18.83,18.92,853700.0,12.6024,12.6961,12.6024,12.6626,853700.0
2009-03-10 13:05:00,18.93,19.03,18.83,19.03,1130600.0,12.6693,12.7362,12.6024,12.7362,1130600.0
2009-03-10 13:10:00,19.03,19.14,18.97,19.1,1157500.0,12.7362,12.8099,12.6961,12.7831,1157500.0
2009-03-10 13:15:00,19.11,19.16,19.07,19.1,1283400.0,12.7898,12.8232,12.763,12.7831,1283400.0
2009-03-10 13:20:00,19.1,19.12,19.0,19.0,1172500.0,12.7831,12.7965,12.7162,12.7162,1172500.0
2009-03-10 13:25:00,18.99,19.03,18.91,19.01,634900.0,12.7095,12.7362,12.6559,12.7228,634900.0
2009-03-10 13:30:00,19.0,19.11,18.97,19.06,1488600.0,12.7162,12.7898,12.6961,12.7563,1488600.0
2009-03-10 13:35:00,19.06,19.07,18.98,19.03,732800.0,12.7563,12.763,12.7028,12.7362,732800.0
2009-03-10 13:40:00,19.04,19.19,19.02,19.14,1410500.0,12.7429,12.8433,12.7295,12.8099,1410500.0
2009-03-10 13:45:00,19.15,19.18,19.04,19.09,726200.0,12.8165,12.8366,12.7429,12.7764,726200.0
2009-03-10 13:50:00,19.1,19.11,18.88,18.9,1005300.0,12.7831,12.7898,12.6358,12.6492,1005300.0
2009-03-10 13:55:00,18.89,18.9,18.77,18.79,1020400.0,12.6425,12.6492,12.5622,12.5756,1020400.0
2009-03-10 14:00:00,18.79,18.86,18.79,18.83,773900.0,12.5756,12.6225,12.5756,12.6024,773900.0
2009-03-10 14:05:00,18.83,18.9,18.73,18.74,1227900.0,12.6024,12.6492,12.5355,12.5421,1227900.0
2009-03-10 14:10:00,18.74,18.82,18.69,18.7,907500.0,12.5421,12.5957,12.5087,12.5154,907500.0
2009-03-10 14:15:00,18.7,18.71,18.55,18.67,1452800.0,12.5154,12.5221,12.415,12.4953,1452800.0
2009-03-10 14:20:00,18.68,18.78,18.61,18.68,663000.0,12.502,12.5689,12.4551,12.502,663000.0
2009-03-10 14:25:00,18.68,18.88,18.66,18.84,1098700.0,12.502,12.6358,12.4886,12.6091,1098700.0
2009-03-10 14:30:00,18.83,18.98,18.77,18.94,930800.0,12.6024,12.7028,12.5622,12.676,930800.0
2009-03-10 14:35:00,18.93,18.98,18.76,18.81,1076300.0,12.6693,12.7028,12.5555,12.589,1076300.0
2009-03-10 14:40:00,18.81,18.87,18.77,18.87,605700.0,12.589,12.6292,12.5622,12.6292,605700.0
2009-03-10 14:45:00,18.88,18.94,18.63,18.66,1287400.0,12.6358,12.676,12.4685,12.4886,1287400.0
2009-03-10 14:50:00,18.66,18.93,18.65,18.86,1516000.0,12.4886,12.6693,12.4819,12.6225,1516000.0
2009-03-10 14:55:00,18.85,19.11,18.84,19.09,1659900.0,12.6158,12.7898,12.6091,12.7764,1659900.0
2009-03-10 15:00:00,19.09,19.18,18.97,19.03,1725400.0,12.7764,12.8366,12.6961,12.7362,1725400.0
2009-03-10 15:05:00,19.04,19.19,19.03,19.17,1556800.0,12.7429,12.8433,12.7362,12.8299,1556800.0
2009-03-10 15:10:00,19.16,19.18,19.04,19.05,1030000.0,12.8232,12.8366,12.7429,12.7496,1030000.0
2009-03-10 15:15:00,19.05,19.09,18.94,19.06,1510400.0,12.7496,12.7764,12.676,12.7563,1510400.0
2009-03-10 15:20:00,19.06,19.16,18.97,18.99,1652700.0,12.7563,12.8232,12.6961,12.7095,1652700.0
2009-03-10 15:25:00,19.0,19.25,18.97,19.21,2067300.0,12.7162,12.8835,12.6961,12.8567,2067300.0
2009-03-10 15:30:00,19.22,19.23,19.07,19.22,2092800.0,12.8634,12.8701,12.763,12.8634,2092800.0
2009-03-10 15:35:00,19.22,19.22,19.04,19.15,2788700.0,12.8634,12.8634,12.7429,12.8165,2788700.0
2009-03-10 15:40:00,19.15,19.29,19.06,19.17,3721100.0,12.8165,12.9102,12.7563,12.8299,3721100.0
2009-03-10 15:45:00,19.18,19.23,19.06,19.12,3213000.0,12.8366,12.8701,12.7563,12.7965,3213000.0
2009-03-10 15:50:00,19.12,19.24,19.08,19.21,3576100.0,12.7965,12.8768,12.7697,12.8567,3576100.0
2009-03-10 15:55:00,19.21,19.44,19.2,19.34,7337200.0,12.8567,13.0106,12.85,12.9437,7337200.0
2009-03-11 09:30:00,20.35,20.48,19.75,19.8,4786500.0,13.6197,13.7067,13.2181,13.2516,4786500.0
2009-03-11 09:35:00,19.79,20.3,19.5,20.3,4622100.0,13.2449,13.5862,13.0508,13.5862,4622100.0
2009-03-11 09:40:00,20.29,20.47,19.96,20.45,2387700.0,13.5795,13.7,13.3587,13.6866,2387700.0
2009-03-11 09:45:00,20.45,20.47,19.99,20.01,3157500.0,13.6866,13.7,13.3787,13.3921,3157500.0
2009-03-11 09:50:00,20.02,20.22,19.99,20.14,2559000.0,13.3988,13.5327,13.3787,13.4791,2559000.0
2009-03-11 09:55:00,20.15,20.26,20.01,20.12,2312500.0,13.4858,13.5594,13.3921,13.4657,2312500.0
2009-03-11 10:00:00,20.13,20.3,20.07,20.29,2785000.0,13.4724,13.5862,13.4323,13.5795,2785000.0
2009-03-11 10:05:00,20.27,20.4,20.11,20.11,2684600.0,13.5661,13.6531,13.459,13.459,2684600.0
2009-03-11 10:10:00,20.11,20.3,20.11,20.19,1842000.0,13.459,13.5862,13.459,13.5126,1842000.0
2009-03-11 10:15:00,20.18,20.4,20.17,20.4,1450100.0,13.5059,13.6531,13.4992,13.6531,1450100.0
2009-03-11 10:20:00,20.4,20.59,20.36,20.49,2126800.0,13.6531,13.7803,13.6264,13.7134,2126800.0
2009-03-11 10:25:00,20.47,20.76,20.47,20.73,2393500.0,13.7,13.8941,13.7,13.874,2393500.0
2009-03-11 10:30:00,20.73,20.89,20.47,20.47,2619700.0,13.874,13.9811,13.7,13.7,2619700.0
2009-03-11 10:35:00,20.47,20.48,20.02,20.27,2900800.0,13.7,13.7067,13.3988,13.5661,2900800.0
2009-03-11 10:40:00,20.27,20.31,20.05,20.11,1543300.0,13.5661,13.5929,13.4189,13.459,1543300.0
2009-03-11 10:45:00,20.1,20.13,19.76,19.96,2563000.0,13.4524,13.4724,13.2248,13.3587,2563000.0
2009-03-11 10:50:00,19.95,20.16,19.92,20.07,1622100.0,13.352,13.4925,13.3319,13.4323,1622100.0
2009-03-11 10:55:00,20.06,20.13,20.03,20.11,1114200.0,13.4256,13.4724,13.4055,13.459,1114200.0
2009-03-11 11:00:00,20.1,20.24,20.1,20.22,1599400.0,13.4524,13.5461,13.4524,13.5327,1599400.0
2009-03-11 11:05:00,20.22,20.24,19.95,20.03,1339000.0,13.5327,13.5461,13.352,13.4055,1339000.0
2009-03-11 11:10:00,20.03,20.06,19.87,19.88,1362200.0,13.4055,13.4256,13.2984,13.3051,1362200.0
2009-03-11 11:15:00,19.88,19.96,19.81,19.82,1251600.0,13.3051,13.3587,13.2583,13.265,1251600.0
2009-03-11 11:20:00,19.82,19.83,19.5,19.54,2213800.0,13.265,13.2717,13.0508,13.0776,2213800.0
2009-03-11 11:25:00,19.54,19.75,19.5,19.56,1901200.0,13.0776,13.2181,13.0508,13.0909,1901200.0
2009-03-11 11:30:00,19.56,19.56,19.26,19.35,1870500.0,13.0909,13.0909,12.8902,12.9504,1870500.0
2009-03-11 11:35:00,19.36,19.5,19.12,19.47,2262900.0,12.9571,13.0508,12.7965,13.0307,2262900.0
2009-03-11 11:40:00,19.46,19.5,19.29,19.33,1702100.0,13.024,13.0508,12.9102,12.937,1702100.0
2009-03-11 11:45:00,19.34,19.5,19.32,19.45,1120000.0,12.9437,13.0508,12.9303,13.0173,1120000.0
2009-03-11 11:50:00,19.45,19.69,19.39,19.68,1648500.0,13.0173,13.178,12.9772,13.1713,1648500.0
2009-03-11 11:55:00,19.67,19.9,19.64,19.9,1950700.0,13.1646,13.3185,13.1445,13.3185,1950700.0
2009-03-11 12:00:00,19.9,20.12,19.9,20.01,2632900.0,13.3185,13.4657,13.3185,13.3921,2632900.0
2009-03-11 12:05:00,20.06,20.06,19.98,20.01,2172800.0,13.4256,13.4256,13.372,13.3921,2172800.0
2009-03-11 12:10:00,20.01,20.47,20.01,20.42,3883800.0,13.3921,13.7,13.3921,13.6665,3883800.0
2009-03-11 12:15:00,20.42,20.43,20.27,20.3,1596000.0,13.6665,13.6732,13.5661,13.5862,1596000.0
2009-03-11 12:20:00,20.31,20.37,20.19,20.31,2147800.0,13.5929,13.6331,13.5126,13.5929,2147800.0
2009-03-11 12:25:00,20.31,20.32,20.12,20.23,1560400.0,13.5929,13.5996,13.4657,13.5394,1560400.0
2009-03-11 12:30:00,20.24,20.28,20.19,20.25,790700.0,13.5461,13.5728,13.5126,13.5527,790700.0
2009-03-11 12:35:00,20.25,20.32,20.0,20.01,1824500.0,13.5527,13.5996,13.3854,13.3921,1824500.0
2009-03-11 12:40:00,20.01,20.16,19.93,20.06,1798800.0,13.3921,13.4925,13.3386,13.4256,1798800.0
2009-03-11 12:45:00,20.07,20.16,20.01,20.06,1311600.0,13.4323,13.4925,13.3921,13.4256,1311600.0
2009-03-11 12:50:00,20.06,20.1,19.97,20.03,910200.0,13.4256,13.4524,13.3653,13.4055,910200.0
2009-03-11 12:55:00,20.03,20.06,19.86,19.89,1092900.0,13.4055,13.4256,13.2917,13.3118,1092900.0
2009-03-11 13:00:00,19.89,20.04,19.89,20.0,984100.0,13.3118,13.4122,13.3118,13.3854,984100.0
2009-03-11 13:05:00,20.0,20.02,19.85,19.93,1189500.0,13.3854,13.3988,13.285,13.3386,1189500.0
2009-03-11 13:10:00,19.92,20.09,19.86,20.05,1023800.0,13.3319,13.4457,13.2917,13.4189,1023800.0
2009-03-11 13:15:00,20.05,20.36,20.04,20.36,1553300.0,13.4189,13.6264,13.4122,13.6264,1553300.0
2009-03-11 13:20:00,20.37,20.37,20.09,20.18,1334300.0,13.6331,13.6331,13.4457,13.5059,1334300.0
2009-03-11 13:25:00,20.18,20.2,19.98,20.05,1126400.0,13.5059,13.5193,13.372,13.4189,1126400.0
2009-03-11 13:30:00,20.05,20.11,19.97,20.1,993500.0,13.4189,13.459,13.3653,13.4524,993500.0
2009-03-11 13:35:00,20.1,20.55,20.08,20.55,1521200.0,13.4524,13.7535,13.439,13.7535,1521200.0
2009-03-11 13:40:00,20.55,20.57,20.28,20.36,2254100.0,13.7535,13.7669,13.5728,13.6264,2254100.0
2009-03-11 13:45:00,20.36,20.41,20.25,20.25,855300.0,13.6264,13.6598,13.5527,13.5527,855300.0
2009-03-11 13:50:00,20.26,20.32,20.19,20.24,1007500.0,13.5594,13.5996,13.5126,13.5461,1007500.0
2009-03-11 13:55:00,20.24,20.34,20.22,20.33,1174500.0,13.5461,13.613,13.5327,13.6063,1174500.0
2009-03-11 14:00:00,20.32,20.46,20.27,20.33,1241900.0,13.5996,13.6933,13.5661,13.6063,1241900.0
2009-03-11 14:05:00,20.33,20.34,20.1,20.11,1065600.0,13.6063,13.613,13.4524,13.459,1065600.0
2009-03-11 14:10:00,20.11,20.17,19.96,20.0,1460700.0,13.459,13.4992,13.3587,13.3854,1460700.0
2009-03-11 14:15:00,20.0,20.01,19.72,19.79,1755400.0,13.3854,13.3921,13.198,13.2449,1755400.0
2009-03-11 14:20:00,19.79,19.91,19.75,19.8,961500.0,13.2449,13.3252,13.2181,13.2516,961500.0
2009-03-11 14:25:00,19.8,19.94,19.77,19.9,1125900.0,13.2516,13.3453,13.2315,13.3185,1125900.0
2009-03-11 14:30:00,19.9,20.02,19.89,19.97,1110200.0,13.3185,13.3988,13.3118,13.3653,1110200.0
2009-03-11 14:35:00,19.97,20.12,19.93,20.01,1053700.0,13.3653,13.4657,13.3386,13.3921,1053700.0
2009-03-11 14:40:00,20.01,20.46,19.92,20.36,4003300.0,13.3921,13.6933,13.3319,13.6264,4003300.0
2009-03-11 14:45:00,20.37,20.53,20.3,20.37,1634000.0,13.6331,13.7401,13.5862,13.6331,1634000.0
2009-03-11 14:50:00,20.37,20.54,20.33,20.42,1862400.0,13.6331,13.7468,13.6063,13.6665,1862400.0
2009-03-11 14:55:00,20.43,20.44,20.27,20.31,1034200.0,13.6732,13.6799,13.5661,13.5929,1034200.0
2009-03-11 15:00:00,20.32,20.72,20.29,20.71,2390900.0,13.5996,13.8673,13.5795,13.8606,2390900.0
2009-03-11 15:05:00,20.71,20.77,20.55,20.76,1952400.0,13.8606,13.9008,13.7535,13.8941,1952400.0
2009-03-11 15:10:00,20.75,20.91,20.7,20.87,2055500.0,13.8874,13.9945,13.8539,13.9677,2055500.0
2009-03-11 15:15:00,20.87,20.9,20.64,20.77,1682000.0,13.9677,13.9878,13.8138,13.9008,1682000.0
2009-03-11 15:20:00,20.77,20.9,20.67,20.77,1805200.0,13.9008,13.9878,13.8338,13.9008,1805200.0
2009-03-11 15:25:00,20.77,20.85,20.63,20.74,1712800.0,13.9008,13.9543,13.8071,13.8807,1712800.0
2009-03-11 15:30:00,20.73,20.78,20.53,20.64,1823800.0,13.874,13.9075,13.7401,13.8138,1823800.0
2009-03-11 15:35:00,20.64,20.81,20.59,20.79,1397000.0,13.8138,13.9275,13.7803,13.9142,1397000.0
2009-03-11 15:40:00,20.79,20.89,20.72,20.74,1928200.0,13.9142,13.9811,13.8673,13.8807,1928200.0
2009-03-11 15:45:00,20.74,20.85,20.43,20.54,2846400.0,13.8807,13.9543,13.6732,13.7468,2846400.0
2009-03-11 15:50:00,20.54,20.61,20.48,20.51,2342800.0,13.7468,13.7937,13.7067,13.7268,2342800.0
2009-03-11 15:55:00,20.51,20.51,20.3,20.36,3849900.0,13.7268,13.7268,13.5862,13.6264,3849900.0
2009-03-12 09:30:00,20.22,20.78,20.0,20.66,2388900.0,13.5327,13.9075,13.3854,13.8271,2388900.0
2009-03-12 09:35:00,20.67,20.73,20.36,20.57,2535600.0,13.8338,13.874,13.6264,13.7669,2535600.0
2009-03-12 09:40:00,20.56,20.58,20.23,20.42,1749100.0,13.7602,13.7736,13.5394,13.6665,1749100.0
2009-03-12 09:45:00,20.42,21.05,20.38,20.9,3114500.0,13.6665,14.0882,13.6398,13.9878,3114500.0
2009-03-12 09:50:00,20.9,21.01,20.8,20.88,1666400.0,13.9878,14.0614,13.9208,13.9744,1666400.0
2009-03-12 09:55:00,20.88,21.14,20.75,20.84,3154900.0,13.9744,14.1484,13.8874,13.9476,3154900.0
2009-03-12 10:00:00,20.84,21.24,20.83,21.06,2502800.0,13.9476,14.2153,13.9409,14.0949,2502800.0
2009-03-12 10:05:00,21.08,21.25,20.91,21.23,1914900.0,14.1082,14.222,13.9945,14.2086,1914900.0
2009-03-12 10:10:00,21.23,21.25,21.08,21.14,1438900.0,14.2086,14.222,14.1082,14.1484,1438900.0
2009-03-12 10:15:00,21.14,21.24,21.0,21.08,1471800.0,14.1484,14.2153,14.0547,14.1082,1471800.0
2009-03-12 10:20:00,21.08,21.3,21.08,21.15,2015000.0,14.1082,14.2555,14.1082,14.1551,2015000.0
2009-03-12 10:25:00,21.16,21.25,20.98,21.02,1116400.0,14.1618,14.222,14.0413,14.0681,1116400.0
2009-03-12 10:30:00,21.02,21.19,20.99,21.16,1128500.0,14.0681,14.1819,14.048,14.1618,1128500.0
2009-03-12 10:35:00,21.16,21.17,21.02,21.1,989800.0,14.1618,14.1685,14.0681,14.1216,989800.0
2009-03-12 10:40:00,21.1,21.42,21.09,21.4,1621900.0,14.1216,14.3358,14.1149,14.3224,1621900.0
2009-03-12 10:45:00,21.4,21.62,21.31,21.55,2160900.0,14.3224,14.4696,14.2622,14.4228,2160900.0
2009-03-12 10:50:00,21.55,21.58,21.35,21.39,1926800.0,14.4228,14.4429,14.2889,14.3157,1926800.0
2009-03-12 10:55:00,21.39,21.5,21.33,21.47,1384700.0,14.3157,14.3893,14.2756,14.3693,1384700.0
2009-03-12 11:00:00,21.46,21.57,21.4,21.53,1325100.0,14.3626,14.4362,14.3224,14.4094,1325100.0
2009-03-12 11:05:00,21.53,21.58,21.42,21.54,1561600.0,14.4094,14.4429,14.3358,14.4161,1561600.0
2009-03-12 11:10:00,21.54,21.92,21.51,21.86,2494100.0,14.4161,14.6704,14.396,14.6303,2494100.0
2009-03-12 11:15:00,21.86,21.86,21.73,21.75,1572900.0,14.6303,14.6303,14.5433,14.5567,1572900.0
2009-03-12 11:20:00,21.75,21.75,21.41,21.45,1772900.0,14.5567,14.5567,14.3291,14.3559,1772900.0
2009-03-12 11:25:00,21.45,21.58,21.44,21.48,1007200.0,14.3559,14.4429,14.3492,14.3759,1007200.0
2009-03-12 11:30:00,21.47,21.47,21.24,21.27,1163800.0,14.3693,14.3693,14.2153,14.2354,1163800.0
2009-03-12 11:35:00,21.27,21.36,21.13,21.33,1614200.0,14.2354,14.2956,14.1417,14.2756,1614200.0
2009-03-12 11:40:00,21.32,21.63,21.32,21.6,1511700.0,14.2689,14.4763,14.2689,14.4563,1511700.0
2009-03-12 11:45:00,21.6,21.75,21.55,21.7,1550400.0,14.4563,14.5567,14.4228,14.5232,1550400.0
2009-03-12 11:50:00,21.7,21.79,21.69,21.75,1554900.0,14.5232,14.5834,14.5165,14.5567,1554900.0
2009-03-12 11:55:00,21.75,21.83,21.68,21.75,1462400.0,14.5567,14.6102,14.5098,14.5567,1462400.0
2009-03-12 12:00:00,21.75,21.85,21.73,21.82,1033300.0,14.5567,14.6236,14.5433,14.6035,1033300.0
2009-03-12 12:05:00,21.82,21.86,21.71,21.85,1022000.0,14.6035,14.6303,14.5299,14.6236,1022000.0
2009-03-12 12:10:00,21.84,21.88,21.71,21.88,1067800.0,14.6169,14.6437,14.5299,14.6437,1067800.0
2009-03-12 12:15:00,21.88,21.96,21.78,21.79,1944200.0,14.6437,14.6972,14.5767,14.5834,1944200.0
2009-03-12 12:20:00,21.78,21.81,21.52,21.55,1744800.0,14.5767,14.5968,14.4027,14.4228,1744800.0
2009-03-12 12:25:00,21.55,21.66,21.41,21.62,1526800.0,14.4228,14.4964,14.3291,14.4696,1526800.0
2009-03-12 12:30:00,21.62,21.73,21.57,21.65,679100.0,14.4696,14.5433,14.4362,14.4897,679100.0
2009-03-12 12:35:00,21.65,21.77,21.65,21.69,894600.0,14.4897,14.57,14.4897,14.5165,894600.0
2009-03-12 12:40:00,21.69,21.76,21.65,21.72,550600.0,14.5165,14.5633,14.4897,14.5366,550600.0
2009-03-12 12:45:00,21.71,21.73,21.58,21.72,663600.0,14.5299,14.5433,14.4429,14.5366,663600.0
2009-03-12 12:50:00,21.68,21.79,21.64,21.69,1294000.0,14.5098,14.5834,14.483,14.5165,1294000.0
2009-03-12 12:55:00,21.69,21.75,21.48,21.73,2210000.0,14.5165,14.5567,14.3759,14.5433,2210000.0
2009-03-12 13:00:00,21.73,21.84,21.63,21.75,1222700.0,14.5433,14.6169,14.4763,14.5567,1222700.0
2009-03-12 13:05:00,21.74,21.76,21.66,21.74,727800.0,14.55,14.5633,14.4964,14.55,727800.0
2009-03-12 13:10:00,21.74,21.84,21.65,21.68,918000.0,14.55,14.6169,14.4897,14.5098,918000.0
2009-03-12 13:15:00,21.67,21.75,21.65,21.75,854900.0,14.5031,14.5567,14.4897,14.5567,854900.0
2009-03-12 13:20:00,21.75,21.77,21.7,21.72,759200.0,14.5567,14.57,14.5232,14.5366,759200.0
2009-03-12 13:25:00,21.73,21.73,21.63,21.65,834900.0,14.5433,14.5433,14.4763,14.4897,834900.0
2009-03-12 13:30:00,21.66,21.75,21.64,21.74,762200.0,14.4964,14.5567,14.483,14.55,762200.0
2009-03-12 13:35:00,21.75,21.76,21.7,21.75,736200.0,14.5567,14.5633,14.5232,14.5567,736200.0
2009-03-12 13:40:00,21.74,21.89,21.74,21.86,1527300.0,14.55,14.6504,14.55,14.6303,1527300.0
2009-03-12 13:45:00,21.87,21.89,21.82,21.84,587100.0,14.637,14.6504,14.6035,14.6169,587100.0
2009-03-12 13:50:00,21.83,21.9,21.77,21.9,1013500.0,14.6102,14.657,14.57,14.657,1013500.0
2009-03-12 13:55:00,21.9,21.94,21.86,21.89,921300.0,14.657,14.6838,14.6303,14.6504,921300.0
2009-03-12 14:00:00,21.89,21.9,21.83,21.88,576900.0,14.6504,14.657,14.6102,14.6437,576900.0
2009-03-12 14:05:00,21.88,21.99,21.87,21.97,1393400.0,14.6437,14.7173,14.637,14.7039,1393400.0
2009-03-12 14:10:00,21.97,22.24,21.96,22.21,2255800.0,14.7039,14.8846,14.6972,14.8645,2255800.0
2009-03-12 14:15:00,22.2,22.3,22.13,22.27,1543000.0,14.8578,14.9248,14.811,14.9047,1543000.0
2009-03-12 14:20:00,22.27,22.4,22.25,22.31,2392800.0,14.9047,14.9917,14.8913,14.9314,2392800.0
2009-03-12 14:25:00,22.31,22.52,22.3,22.47,2364900.0,14.9314,15.072,14.9248,15.0385,2364900.0
2009-03-12 14:30:00,22.47,22.48,22.38,22.44,1107600.0,15.0385,15.0452,14.9783,15.0185,1107600.0
2009-03-12 14:35:00,22.44,22.6,22.43,22.52,2051500.0,15.0185,15.1255,15.0118,15.072,2051500.0
2009-03-12 14:40:00,22.52,22.83,22.49,22.77,2627200.0,15.072,15.2795,15.0519,15.2393,2627200.0
2009-03-12 14:45:00,22.76,22.93,22.75,22.9,2512200.0,15.2326,15.3464,15.2259,15.3263,2512200.0
2009-03-12 14:50:00,22.92,22.99,22.8,22.81,2148800.0,15.3397,15.3865,15.2594,15.2661,2148800.0
2009-03-12 14:55:00,22.81,22.89,22.74,22.75,1861100.0,15.2661,15.3196,15.2192,15.2259,1861100.0
2009-03-12 15:00:00,22.75,22.79,22.55,22.55,1951900.0,15.2259,15.2527,15.0921,15.0921,1951900.0
2009-03-12 15:05:00,22.55,22.81,22.55,22.78,1435400.0,15.0921,15.2661,15.0921,15.246,1435400.0
2009-03-12 15:10:00,22.78,22.95,22.65,22.95,1914400.0,15.246,15.3598,15.159,15.3598,1914400.0
2009-03-12 15:15:00,22.94,22.98,22.77,22.93,2215400.0,15.3531,15.3799,15.2393,15.3464,2215400.0
2009-03-12 15:20:00,22.94,22.95,22.68,22.72,1827000.0,15.3531,15.3598,15.1791,15.2058,1827000.0
2009-03-12 15:25:00,22.72,22.95,22.65,22.9,2613700.0,15.2058,15.3598,15.159,15.3263,2613700.0
2009-03-12 15:30:00,22.9,23.04,22.88,23.0,3374800.0,15.3263,15.42,15.3129,15.3932,3374800.0
2009-03-12 15:35:00,23.0,23.2,22.84,23.14,2983900.0,15.3932,15.5271,15.2862,15.4869,2983900.0
2009-03-12 15:40:00,23.14,23.2,22.93,23.14,4151500.0,15.4869,15.5271,15.3464,15.4869,4151500.0
2009-03-12 15:45:00,23.14,23.33,23.1,23.22,3582900.0,15.4869,15.6141,15.4602,15.5405,3582900.0
2009-03-12 15:50:00,23.23,23.24,22.86,23.06,4840200.0,15.5472,15.5539,15.2995,15.4334,4840200.0
2009-03-12 15:55:00,23.06,23.21,22.86,23.09,7149900.0,15.4334,15.5338,15.2995,15.4535,7149900.0
2009-03-13 09:30:00,23.6,23.72,22.95,23.16,4664300.0,15.7948,15.8751,15.3598,15.5003,4664300.0
2009-03-13 09:35:00,23.17,23.6,23.04,23.46,3761900.0,15.507,15.7948,15.42,15.7011,3761900.0
2009-03-13 09:40:00,23.47,23.77,23.24,23.47,3479100.0,15.7078,15.9086,15.5539,15.7078,3479100.0
2009-03-13 09:45:00,23.46,23.79,23.4,23.6,2381800.0,15.7011,15.922,15.661,15.7948,2381800.0
2009-03-13 09:50:00,23.61,23.67,23.32,23.5,1912100.0,15.8015,15.8417,15.6074,15.7279,1912100.0
2009-03-13 09:55:00,23.5,23.84,23.34,23.83,3210800.0,15.7279,15.9554,15.6208,15.9487,3210800.0
2009-03-13 10:00:00,23.83,24.12,23.77,23.92,3711500.0,15.9487,16.1428,15.9086,16.009,3711500.0
2009-03-13 10:05:00,23.92,24.21,23.88,24.17,3394600.0,16.009,16.2031,15.9822,16.1763,3394600.0
2009-03-13 10:10:00,24.17,24.29,24.03,24.13,2888100.0,16.1763,16.2566,16.0826,16.1495,2888100.0
2009-03-13 10:15:00,24.13,24.28,24.04,24.11,2573700.0,16.1495,16.2499,16.0893,16.1361,2573700.0
2009-03-13 10:20:00,24.12,24.33,24.0,24.0,1953600.0,16.1428,16.2834,16.0625,16.0625,1953600.0
2009-03-13 10:25:00,24.0,24.15,23.9,23.94,2524500.0,16.0625,16.1629,15.9956,16.0224,2524500.0
2009-03-13 10:30:00,23.94,24.08,23.76,24.04,2103200.0,16.0224,16.1161,15.9019,16.0893,2103200.0
2009-03-13 10:35:00,24.03,24.11,23.92,23.99,1605600.0,16.0826,16.1361,16.009,16.0558,1605600.0
2009-03-13 10:40:00,23.98,24.14,23.96,24.07,1343500.0,16.0491,16.1562,16.0357,16.1094,1343500.0
2009-03-13 10:45:00,24.06,24.14,24.0,24.09,1941800.0,16.1027,16.1562,16.0625,16.1227,1941800.0
2009-03-13 10:50:00,24.1,24.11,23.73,23.82,1849400.0,16.1294,16.1361,15.8818,15.942,1849400.0
2009-03-13 10:55:00,23.83,23.87,23.63,23.63,2131400.0,15.9487,15.9755,15.8149,15.8149,2131400.0
2009-03-13 11:00:00,23.63,23.84,23.58,23.8,1542000.0,15.8149,15.9554,15.7814,15.9287,1542000.0
2009-03-13 11:05:00,23.79,23.8,23.31,23.48,2310400.0,15.922,15.9287,15.6007,15.7145,2310400.0
2009-03-13 11:10:00,23.47,23.59,23.4,23.52,1853200.0,15.7078,15.7881,15.661,15.7413,1853200.0
2009-03-13 11:15:00,23.51,23.67,23.49,23.5,1389100.0,15.7346,15.8417,15.7212,15.7279,1389100.0
2009-03-13 11:20:00,23.5,23.84,23.47,23.84,1630800.0,15.7279,15.9554,15.7078,15.9554,1630800.0
2009-03-13 11:25:00,23.83,23.98,23.72,23.98,1587700.0,15.9487,16.0491,15.8751,16.0491,1587700.0
2009-03-13 11:30:00,23.97,23.99,23.73,23.73,1471000.0,16.0424,16.0558,15.8818,15.8818,1471000.0
2009-03-13 11:35:00,23.74,23.84,23.64,23.75,1067800.0,15.8885,15.9554,15.8216,15.8952,1067800.0
2009-03-13 11:40:00,23.75,23.77,23.61,23.65,733000.0,15.8952,15.9086,15.8015,15.8283,733000.0
2009-03-13 11:45:00,23.65,23.67,23.41,23.47,1181100.0,15.8283,15.8417,15.6676,15.7078,1181100.0
2009-03-13 11:50:00,23.47,23.57,23.34,23.34,1219000.0,15.7078,15.7747,15.6208,15.6208,1219000.0
2009-03-13 11:55:00,23.34,23.59,23.33,23.54,976100.0,15.6208,15.7881,15.6141,15.7546,976100.0
2009-03-13 12:00:00,23.54,23.7,23.53,23.57,1105700.0,15.7546,15.8617,15.748,15.7747,1105700.0
2009-03-13 12:05:00,23.55,23.59,23.27,23.33,1187700.0,15.7613,15.7881,15.5739,15.6141,1187700.0
2009-03-13 12:10:00,23.32,23.33,23.08,23.11,1547500.0,15.6074,15.6141,15.4468,15.4669,1547500.0
2009-03-13 12:15:00,23.11,23.14,22.92,23.04,1388200.0,15.4669,15.4869,15.3397,15.42,1388200.0
2009-03-13 12:20:00,23.04,23.15,22.91,23.1,1492400.0,15.42,15.4936,15.333,15.4602,1492400.0
2009-03-13 12:25:00,23.1,23.24,23.07,23.12,1064800.0,15.4602,15.5539,15.4401,15.4736,1064800.0
2009-03-13 12:30:00,23.12,23.22,23.05,23.05,711800.0,15.4736,15.5405,15.4267,15.4267,711800.0
2009-03-13 12:35:00,23.05,23.31,23.05,23.21,1051400.0,15.4267,15.6007,15.4267,15.5338,1051400.0
2009-03-13 12:40:00,23.21,23.4,23.18,23.37,1249800.0,15.5338,15.661,15.5137,15.6409,1249800.0
2009-03-13 12:45:00,23.37,23.49,23.3,23.35,1360200.0,15.6409,15.7212,15.594,15.6275,1360200.0
2009-03-13 12:50:00,23.34,23.37,23.14,23.25,771300.0,15.6208,15.6409,15.4869,15.5606,771300.0
2009-03-13 12:55:00,23.25,23.33,23.17,23.3,780000.0,15.5606,15.6141,15.507,15.594,780000.0
2009-03-13 13:00:00,23.29,23.37,23.25,23.27,619900.0,15.5873,15.6409,15.5606,15.5739,619900.0
2009-03-13 13:05:00,23.26,23.36,23.23,23.31,593200.0,15.5673,15.6342,15.5472,15.6007,593200.0
2009-03-13 13:10:00,23.32,23.61,23.27,23.61,896800.0,15.6074,15.8015,15.5739,15.8015,896800.0
2009-03-13 13:15:00,23.61,23.65,23.44,23.51,1110700.0,15.8015,15.8283,15.6877,15.7346,1110700.0
2009-03-13 13:20:00,23.51,23.6,23.47,23.6,471300.0,15.7346,15.7948,15.7078,15.7948,471300.0
2009-03-13 13:25:00,23.6,23.7,23.52,23.64,579700.0,15.7948,15.8617,15.7413,15.8216,579700.0
2009-03-13 13:30:00,23.64,23.67,23.55,23.58,599600.0,15.8216,15.8417,15.7613,15.7814,599600.0
2009-03-13 13:35:00,23.58,23.65,23.39,23.46,770900.0,15.7814,15.8283,15.6543,15.7011,770900.0
2009-03-13 13:40:00,23.46,23.65,23.45,23.62,577800.0,15.7011,15.8283,15.6944,15.8082,577800.0
2009-03-13 13:45:00,23.62,23.63,23.43,23.47,697000.0,15.8082,15.8149,15.681,15.7078,697000.0
2009-03-13 13:50:00,23.48,23.6,23.46,23.5,569800.0,15.7145,15.7948,15.7011,15.7279,569800.0
2009-03-13 13:55:00,23.49,23.58,23.46,23.57,444200.0,15.7212,15.7814,15.7011,15.7747,444200.0
2009-03-13 14:00:00,23.57,23.59,23.5,23.53,605700.0,15.7747,15.7881,15.7279,15.748,605700.0
2009-03-13 14:05:00,23.53,23.65,23.47,23.61,571000.0,15.748,15.8283,15.7078,15.8015,571000.0
2009-03-13 14:10:00,23.63,23.63,23.56,23.58,485400.0,15.8149,15.8149,15.768,15.7814,485400.0
2009-03-13 14:15:00,23.57,23.61,23.38,23.45,808700.0,15.7747,15.8015,15.6476,15.6944,808700.0
2009-03-13 14:20:00,23.46,23.48,23.23,23.23,982000.0,15.7011,15.7145,15.5472,15.5472,982000.0
2009-03-13 14:25:00,23.23,23.34,23.21,23.25,775300.0,15.5472,15.6208,15.5338,15.5606,775300.0
2009-03-13 14:30:00,23.26,23.35,23.17,23.29,951400.0,15.5673,15.6275,15.507,15.5873,951400.0
2009-03-13 14:35:00,23.28,23.38,23.23,23.23,808200.0,15.5806,15.6476,15.5472,15.5472,808200.0
2009-03-13 14:40:00,23.23,23.34,23.2,23.3,703000.0,15.5472,15.6208,15.5271,15.594,703000.0
2009-03-13 14:45:00,23.29,23.37,23.24,23.29,1033800.0,15.5873,15.6409,15.5539,15.5873,1033800.0
2009-03-13 14:50:00,23.29,23.32,23.21,23.3,592100.0,15.5873,15.6074,15.5338,15.594,592100.0
2009-03-13 14:55:00,23.29,23.31,23.12,23.21,772200.0,15.5873,15.6007,15.4736,15.5338,772200.0
2009-03-13 15:00:00,23.21,23.28,23.14,23.26,550400.0,15.5338,15.5806,15.4869,15.5673,550400.0
2009-03-13 15:05:00,23.26,23.38,23.26,23.31,643400.0,15.5673,15.6476,15.5673,15.6007,643400.0
2009-03-13 15:10:00,23.31,23.33,23.24,23.33,649600.0,15.6007,15.6141,15.5539,15.6141,649600.0
2009-03-13 15:15:00,23.33,23.57,23.33,23.52,1267300.0,15.6141,15.7747,15.6141,15.7413,1267300.0
2009-03-13 15:20:00,23.51,23.68,23.49,23.64,1093200.0,15.7346,15.8483,15.7212,15.8216,1093200.0
2009-03-13 15:25:00,23.64,23.81,23.64,23.77,1139700.0,15.8216,15.9354,15.8216,15.9086,1139700.0
2009-03-13 15:30:00,23.78,23.84,23.48,23.67,1786200.0,15.9153,15.9554,15.7145,15.8417,1786200.0
2009-03-13 15:35:00,23.67,23.78,23.58,23.74,1166600.0,15.8417,15.9153,15.7814,15.8885,1166600.0
2009-03-13 15:40:00,23.75,23.79,23.65,23.69,1228900.0,15.8952,15.922,15.8283,15.855,1228900.0
2009-03-13 15:45:00,23.7,23.75,23.5,23.52,1479600.0,15.8617,15.8952,15.7279,15.7413,1479600.0
2009-03-13 15:50:00,23.52,23.75,23.49,23.73,1746300.0,15.7413,15.8952,15.7212,15.8818,1746300.0
2009-03-13 15:55:00,23.73,23.82,23.65,23.74,3142300.0,15.8818,15.942,15.8283,15.8885,3142300.0
2009-03-16 09:30:00,24.32,24.39,23.9,24.22,2445400.0,16.2767,16.3235,15.9956,16.2098,2445400.0
2009-03-16 09:35:00,24.22,24.49,23.95,24.47,2234800.0,16.2098,16.3905,16.029,16.3771,2234800.0
2009-03-16 09:40:00,24.47,24.5,24.19,24.33,2108700.0,16.3771,16.3971,16.1897,16.2834,2108700.0
2009-03-16 09:45:00,24.31,24.5,24.21,24.25,1648700.0,16.27,16.3971,16.2031,16.2298,1648700.0
2009-03-16 09:50:00,24.25,24.3,24.11,24.26,1398400.0,16.2298,16.2633,16.1361,16.2365,1398400.0
2009-03-16 09:55:00,24.29,24.41,24.25,24.32,1295600.0,16.2566,16.3369,16.2298,16.2767,1295600.0
2009-03-16 10:00:00,24.32,24.47,24.26,24.43,1306000.0,16.2767,16.3771,16.2365,16.3503,1306000.0
2009-03-16 10:05:00,24.43,24.48,24.25,24.37,1112000.0,16.3503,16.3838,16.2298,16.3101,1112000.0
2009-03-16 10:10:00,24.37,24.4,24.12,24.2,1262200.0,16.3101,16.3302,16.1428,16.1964,1262200.0
2009-03-16 10:15:00,24.19,24.3,24.17,24.28,863800.0,16.1897,16.2633,16.1763,16.2499,863800.0
2009-03-16 10:20:00,24.27,24.39,24.18,24.39,932300.0,16.2432,16.3235,16.183,16.3235,932300.0
2009-03-16 10:25:00,24.39,24.46,24.25,24.3,947500.0,16.3235,16.3704,16.2298,16.2633,947500.0
2009-03-16 10:30:00,24.3,24.67,24.3,24.64,1843000.0,16.2633,16.5109,16.2633,16.4908,1843000.0
2009-03-16 10:35:00,24.63,24.66,24.46,24.5,1467300.0,16.4842,16.5042,16.3704,16.3971,1467300.0
2009-03-16 10:40:00,24.5,24.56,24.34,24.41,1187200.0,16.3971,16.4373,16.2901,16.3369,1187200.0
2009-03-16 10:45:00,24.4,24.67,24.34,24.67,1158500.0,16.3302,16.5109,16.2901,16.5109,1158500.0
2009-03-16 10:50:00,24.66,24.79,24.56,24.69,1396700.0,16.5042,16.5912,16.4373,16.5243,1396700.0
2009-03-16 10:55:00,24.7,24.74,24.57,24.58,925300.0,16.531,16.5578,16.444,16.4507,925300.0
2009-03-16 11:00:00,24.58,24.78,24.54,24.75,975500.0,16.4507,16.5845,16.4239,16.5645,975500.0
2009-03-16 11:05:00,24.75,24.9,24.75,24.81,1327100.0,16.5645,16.6649,16.5645,16.6046,1327100.0
2009-03-16 11:10:00,24.82,24.87,24.72,24.78,991800.0,16.6113,16.6448,16.5444,16.5845,991800.0
2009-03-16 11:15:00,24.77,24.95,24.77,24.95,1207100.0,16.5779,16.6983,16.5779,16.6983,1207100.0
2009-03-16 11:20:00,24.95,25.0,24.87,24.96,2015200.0,16.6983,16.7318,16.6448,16.705,2015200.0
2009-03-16 11:25:00,24.96,25.06,24.91,24.94,1455400.0,16.705,16.7719,16.6716,16.6916,1455400.0
2009-03-16 11:30:00,24.94,25.16,24.94,25.09,1460200.0,16.6916,16.8389,16.6916,16.792,1460200.0
2009-03-16 11:35:00,25.09,25.15,25.01,25.02,1151000.0,16.792,16.8322,16.7385,16.7452,1151000.0
2009-03-16 11:40:00,25.02,25.03,24.89,24.89,968700.0,16.7452,16.7519,16.6582,16.6582,968700.0
2009-03-16 11:45:00,24.92,24.99,24.85,24.96,883300.0,16.6782,16.7251,16.6314,16.705,883300.0
2009-03-16 11:50:00,24.96,25.0,24.72,24.75,1208900.0,16.705,16.7318,16.5444,16.5645,1208900.0
2009-03-16 11:55:00,24.75,24.94,24.74,24.89,980600.0,16.5645,16.6916,16.5578,16.6582,980600.0
2009-03-16 12:00:00,24.89,24.9,24.56,24.58,1774300.0,16.6582,16.6649,16.4373,16.4507,1774300.0
2009-03-16 12:05:00,24.57,24.76,24.56,24.76,972000.0,16.444,16.5712,16.4373,16.5712,972000.0
2009-03-16 12:10:00,24.75,24.89,24.72,24.86,839100.0,16.5645,16.6582,16.5444,16.6381,839100.0
2009-03-16 12:15:00,24.85,24.87,24.73,24.8,612200.0,16.6314,16.6448,16.5511,16.5979,612200.0
2009-03-16 12:20:00,24.8,24.92,24.75,24.91,900200.0,16.5979,16.6782,16.5645,16.6716,900200.0
2009-03-16 12:25:00,24.89,25.0,24.85,24.98,813600.0,16.6582,16.7318,16.6314,16.7184,813600.0
2009-03-16 12:30:00,24.98,25.11,24.98,25.04,1132400.0,16.7184,16.8054,16.7184,16.7586,1132400.0
2009-03-16 12:35:00,25.04,25.1,24.98,24.99,1104600.0,16.7586,16.7987,16.7184,16.7251,1104600.0
2009-03-16 12:40:00,24.99,25.04,24.94,24.97,904400.0,16.7251,16.7586,16.6916,16.7117,904400.0
2009-03-16 12:45:00,24.98,25.03,24.95,25.0,696700.0,16.7184,16.7519,16.6983,16.7318,696700.0
2009-03-16 12:50:00,25.0,25.03,24.87,24.92,1269300.0,16.7318,16.7519,16.6448,16.6782,1269300.0
2009-03-16 12:55:00,24.91,24.93,24.77,24.81,1570000.0,16.6716,16.6849,16.5779,16.6046,1570000.0
2009-03-16 13:00:00,24.78,24.8,24.64,24.75,1737800.0,16.5845,16.5979,16.4908,16.5645,1737800.0
2009-03-16 13:05:00,24.76,24.81,24.69,24.81,794500.0,16.5712,16.6046,16.5243,16.6046,794500.0
2009-03-16 13:10:00,24.81,24.98,24.81,24.94,1356100.0,16.6046,16.7184,16.6046,16.6916,1356100.0
2009-03-16 13:15:00,24.93,25.04,24.92,25.04,1036400.0,16.6849,16.7586,16.6782,16.7586,1036400.0
2009-03-16 13:20:00,25.03,25.04,24.89,24.94,1109700.0,16.7519,16.7586,16.6582,16.6916,1109700.0
2009-03-16 13:25:00,24.93,24.98,24.85,24.98,625400.0,16.6849,16.7184,16.6314,16.7184,625400.0
2009-03-16 13:30:00,24.98,25.03,24.95,25.0,937600.0,16.7184,16.7519,16.6983,16.7318,937600.0
2009-03-16 13:35:00,25.0,25.27,25.0,25.23,1761000.0,16.7318,16.9125,16.7318,16.8857,1761000.0
2009-03-16 13:40:00,25.23,25.23,25.1,25.18,962400.0,16.8857,16.8857,16.7987,16.8523,962400.0
2009-03-16 13:45:00,25.18,25.26,25.18,25.21,972300.0,16.8523,16.9058,16.8523,16.8723,972300.0
2009-03-16 13:50:00,25.2,25.22,25.1,25.1,898500.0,16.8656,16.879,16.7987,16.7987,898500.0
2009-03-16 13:55:00,25.1,25.11,25.0,25.1,1189500.0,16.7987,16.8054,16.7318,16.7987,1189500.0
2009-03-16 14:00:00,25.1,25.17,25.04,25.12,1005100.0,16.7987,16.8456,16.7586,16.8121,1005100.0
2009-03-16 14:05:00,25.11,25.13,24.98,25.04,1729000.0,16.8054,16.8188,16.7184,16.7586,1729000.0
2009-03-16 14:10:00,25.04,25.12,24.97,25.08,1108400.0,16.7586,16.8121,16.7117,16.7853,1108400.0
2009-03-16 14:15:00,25.08,25.2,25.06,25.16,826400.0,16.7853,16.8656,16.7719,16.8389,826400.0
2009-03-16 14:20:00,25.15,25.18,24.95,24.98,1743500.0,16.8322,16.8523,16.6983,16.7184,1743500.0
2009-03-16 14:25:00,24.98,25.08,24.94,25.03,1712000.0,16.7184,16.7853,16.6916,16.7519,1712000.0
2009-03-16 14:30:00,25.04,25.09,24.91,24.94,1028800.0,16.7586,16.792,16.6716,16.6916,1028800.0
2009-03-16 14:35:00,24.94,24.95,24.71,24.79,1874400.0,16.6916,16.6983,16.5377,16.5912,1874400.0
2009-03-16 14:40:00,24.79,24.86,24.71,24.74,1456800.0,16.5912,16.6381,16.5377,16.5578,1456800.0
2009-03-16 14:45:00,24.74,24.85,24.73,24.79,877000.0,16.5578,16.6314,16.5511,16.5912,877000.0
2009-03-16 14:50:00,24.8,24.84,24.5,24.53,1495400.0,16.5979,16.6247,16.3971,16.4172,1495400.0
2009-03-16 14:55:00,24.54,24.56,24.11,24.3,2825800.0,16.4239,16.4373,16.1361,16.2633,2825800.0
2009-03-16 15:00:00,24.3,24.42,24.03,24.1,2026000.0,16.2633,16.3436,16.0826,16.1294,2026000.0
2009-03-16 15:05:00,24.1,24.32,23.96,24.23,2117100.0,16.1294,16.2767,16.0357,16.2164,2117100.0
2009-03-16 15:10:00,24.23,24.29,24.09,24.25,1353400.0,16.2164,16.2566,16.1227,16.2298,1353400.0
2009-03-16 15:15:00,24.24,24.24,23.99,24.08,1923700.0,16.2231,16.2231,16.0558,16.1161,1923700.0
2009-03-16 15:20:00,24.09,24.1,23.77,23.8,2186900.0,16.1227,16.1294,15.9086,15.9287,2186900.0
2009-03-16 15:25:00,23.79,24.12,23.79,24.12,2052300.0,15.922,16.1428,15.922,16.1428,2052300.0
2009-03-16 15:30:00,24.12,24.16,24.0,24.05,1219300.0,16.1428,16.1696,16.0625,16.096,1219300.0
2009-03-16 15:35:00,24.04,24.06,23.52,23.6,2457300.0,16.0893,16.1027,15.7413,15.7948,2457300.0
2009-03-16 15:40:00,23.59,23.61,23.27,23.4,4050000.0,15.7881,15.8015,15.5739,15.661,4050000.0
2009-03-16 15:45:00,23.41,23.53,23.26,23.26,2681400.0,15.6676,15.748,15.5673,15.5673,2681400.0
2009-03-16 15:50:00,23.26,23.4,23.14,23.28,3133500.0,15.5673,15.661,15.4869,15.5806,3133500.0
2009-03-16 15:55:00,23.28,23.35,22.96,22.98,5289600.0,15.5806,15.6275,15.3665,15.3799,5289600.0
2009-03-17 09:30:00,23.28,23.32,22.87,23.2,2505000.0,15.5806,15.6074,15.3062,15.5271,2505000.0
2009-03-17 09:35:00,23.2,23.3,23.01,23.04,2412500.0,15.5271,15.594,15.3999,15.42,2412500.0
2009-03-17 09:40:00,23.03,23.05,22.6,22.61,2580300.0,15.4133,15.4267,15.1255,15.1322,2580300.0
2009-03-17 09:45:00,22.6,22.77,22.27,22.73,3116400.0,15.1255,15.2393,14.9047,15.2125,3116400.0
2009-03-17 09:50:00,22.73,22.94,22.72,22.94,1832600.0,15.2125,15.3531,15.2058,15.3531,1832600.0
2009-03-17 09:55:00,22.94,23.17,22.94,23.03,2670700.0,15.3531,15.507,15.3531,15.4133,2670700.0
2009-03-17 10:00:00,23.04,23.56,23.02,23.39,3426600.0,15.42,15.768,15.4066,15.6543,3426600.0
2009-03-17 10:05:00,23.4,23.45,23.27,23.4,1786600.0,15.661,15.6944,15.5739,15.661,1786600.0
2009-03-17 10:10:00,23.4,23.48,23.2,23.28,1398500.0,15.661,15.7145,15.5271,15.5806,1398500.0
2009-03-17 10:15:00,23.29,23.42,23.25,23.25,857600.0,15.5873,15.6743,15.5606,15.5606,857600.0
2009-03-17 10:20:00,23.25,23.53,23.25,23.5,1218700.0,15.5606,15.748,15.5606,15.7279,1218700.0
2009-03-17 10:25:00,23.5,23.52,23.26,23.28,1097200.0,15.7279,15.7413,15.5673,15.5806,1097200.0
2009-03-17 10:30:00,23.29,23.34,23.2,23.25,870800.0,15.5873,15.6208,15.5271,15.5606,870800.0
2009-03-17 10:35:00,23.25,23.32,23.16,23.24,1083200.0,15.5606,15.6074,15.5003,15.5539,1083200.0
2009-03-17 10:40:00,23.23,23.37,23.11,23.33,1134000.0,15.5472,15.6409,15.4669,15.6141,1134000.0
2009-03-17 10:45:00,23.34,23.55,23.33,23.55,1276600.0,15.6208,15.7613,15.6141,15.7613,1276600.0
2009-03-17 10:50:00,23.55,23.67,23.4,23.62,1290700.0,15.7613,15.8417,15.661,15.8082,1290700.0
2009-03-17 10:55:00,23.62,23.75,23.56,23.64,942800.0,15.8082,15.8952,15.768,15.8216,942800.0
2009-03-17 11:00:00,23.63,23.64,23.49,23.53,1069700.0,15.8149,15.8216,15.7212,15.748,1069700.0
2009-03-17 11:05:00,23.54,23.6,23.47,23.55,711200.0,15.7546,15.7948,15.7078,15.7613,711200.0
2009-03-17 11:10:00,23.55,23.57,23.3,23.33,923000.0,15.7613,15.7747,15.594,15.6141,923000.0
2009-03-17 11:15:00,23.33,23.45,23.3,23.39,746500.0,15.6141,15.6944,15.594,15.6543,746500.0
2009-03-17 11:20:00,23.4,23.58,23.36,23.43,655300.0,15.661,15.7814,15.6342,15.681,655300.0
2009-03-17 11:25:00,23.43,23.47,23.33,23.34,742900.0,15.681,15.7078,15.6141,15.6208,742900.0
2009-03-17 11:30:00,23.34,23.37,23.25,23.31,721500.0,15.6208,15.6409,15.5606,15.6007,721500.0
2009-03-17 11:35:00,23.3,23.53,23.3,23.48,710200.0,15.594,15.748,15.594,15.7145,710200.0
2009-03-17 11:40:00,23.48,23.67,23.45,23.65,1086700.0,15.7145,15.8417,15.6944,15.8283,1086700.0
2009-03-17 11:45:00,23.65,23.78,23.63,23.72,866800.0,15.8283,15.9153,15.8149,15.8751,866800.0
2009-03-17 11:50:00,23.72,23.93,23.66,23.9,1183700.0,15.8751,16.0157,15.835,15.9956,1183700.0
2009-03-17 11:55:00,23.9,23.95,23.81,23.87,534300.0,15.9956,16.029,15.9354,15.9755,534300.0
2009-03-17 12:00:00,23.88,23.96,23.72,23.77,858700.0,15.9822,16.0357,15.8751,15.9086,858700.0
2009-03-17 12:05:00,23.77,23.87,23.74,23.78,464000.0,15.9086,15.9755,15.8885,15.9153,464000.0
2009-03-17 12:10:00,23.78,23.8,23.69,23.73,463800.0,15.9153,15.9287,15.855,15.8818,463800.0
2009-03-17 12:15:00,23.72,23.8,23.71,23.79,460600.0,15.8751,15.9287,15.8684,15.922,460600.0
2009-03-17 12:20:00,23.79,24.06,23.79,23.97,1164900.0,15.922,16.1027,15.922,16.0424,1164900.0
2009-03-17 12:25:00,23.98,24.17,23.97,24.05,1151400.0,16.0491,16.1763,16.0424,16.096,1151400.0
2009-03-17 12:30:00,24.05,24.15,23.97,24.08,757500.0,16.096,16.1629,16.0424,16.1161,757500.0
2009-03-17 12:35:00,24.09,24.17,24.04,24.11,769600.0,16.1227,16.1763,16.0893,16.1361,769600.0
2009-03-17 12:40:00,24.1,24.2,24.03,24.08,809400.0,16.1294,16.1964,16.0826,16.1161,809400.0
2009-03-17 12:45:00,24.09,24.19,23.96,24.05,1113600.0,16.1227,16.1897,16.0357,16.096,1113600.0
2009-03-17 12:50:00,24.05,24.09,23.98,24.01,561000.0,16.096,16.1227,16.0491,16.0692,561000.0
2009-03-17 12:55:00,24.02,24.06,23.94,24.05,675000.0,16.0759,16.1027,16.0224,16.096,675000.0
2009-03-17 13:00:00,24.04,24.1,23.94,23.96,444200.0,16.0893,16.1294,16.0224,16.0357,444200.0
2009-03-17 13:05:00,23.95,23.99,23.8,23.84,717300.0,16.029,16.0558,15.9287,15.9554,717300.0
2009-03-17 13:10:00,23.84,24.07,23.84,24.03,694300.0,15.9554,16.1094,15.9554,16.0826,694300.0
2009-03-17 13:15:00,24.03,24.23,24.03,24.15,977100.0,16.0826,16.2164,16.0826,16.1629,977100.0
2009-03-17 13:20:00,24.14,24.23,24.05,24.23,552800.0,16.1562,16.2164,16.096,16.2164,552800.0
2009-03-17 13:25:00,24.23,24.24,24.12,24.13,807700.0,16.2164,16.2231,16.1428,16.1495,807700.0
2009-03-17 13:30:00,24.13,24.32,24.12,24.27,756200.0,16.1495,16.2767,16.1428,16.2432,756200.0
2009-03-17 13:35:00,24.28,24.34,24.23,24.26,1332100.0,16.2499,16.2901,16.2164,16.2365,1332100.0
2009-03-17 13:40:00,24.25,24.34,24.25,24.28,1333700.0,16.2298,16.2901,16.2298,16.2499,1333700.0
2009-03-17 13:45:00,24.28,24.39,24.24,24.27,1280300.0,16.2499,16.3235,16.2231,16.2432,1280300.0
2009-03-17 13:50:00,24.27,24.27,24.13,24.18,1095000.0,16.2432,16.2432,16.1495,16.183,1095000.0
2009-03-17 13:55:00,24.18,24.25,24.1,24.17,1177900.0,16.183,16.2298,16.1294,16.1763,1177900.0
2009-03-17 14:00:00,24.17,24.19,24.0,24.01,793600.0,16.1763,16.1897,16.0625,16.0692,793600.0
2009-03-17 14:05:00,24.01,24.11,23.99,24.04,883400.0,16.0692,16.1361,16.0558,16.0893,883400.0
2009-03-17 14:10:00,24.06,24.21,23.98,24.19,784900.0,16.1027,16.2031,16.0491,16.1897,784900.0
2009-03-17 14:15:00,24.19,24.21,24.12,24.15,579400.0,16.1897,16.2031,16.1428,16.1629,579400.0
2009-03-17 14:20:00,24.15,24.21,24.12,24.17,670400.0,16.1629,16.2031,16.1428,16.1763,670400.0
2009-03-17 14:25:00,24.18,24.18,23.89,23.89,1081700.0,16.183,16.183,15.9889,15.9889,1081700.0
2009-03-17 14:30:00,23.89,24.02,23.86,23.91,847500.0,15.9889,16.0759,15.9688,16.0023,847500.0
2009-03-17 14:35:00,23.91,24.13,23.88,24.1,817500.0,16.0023,16.1495,15.9822,16.1294,817500.0
2009-03-17 14:40:00,24.09,24.26,24.09,24.25,906700.0,16.1227,16.2365,16.1227,16.2298,906700.0
2009-03-17 14:45:00,24.25,24.26,24.13,24.24,540400.0,16.2298,16.2365,16.1495,16.2231,540400.0
2009-03-17 14:50:00,24.23,24.33,24.19,24.28,917500.0,16.2164,16.2834,16.1897,16.2499,917500.0
2009-03-17 14:55:00,24.28,24.37,24.24,24.28,1097400.0,16.2499,16.3101,16.2231,16.2499,1097400.0
2009-03-17 15:00:00,24.28,24.36,24.22,24.34,810700.0,16.2499,16.3035,16.2098,16.2901,810700.0
2009-03-17 15:05:00,24.34,24.74,24.32,24.69,2233300.0,16.2901,16.5578,16.2767,16.5243,2233300.0
2009-03-17 15:10:00,24.7,24.74,24.49,24.57,1306200.0,16.531,16.5578,16.3905,16.444,1306200.0
2009-03-17 15:15:00,24.56,24.66,24.52,24.63,1007700.0,16.4373,16.5042,16.4105,16.4842,1007700.0
2009-03-17 15:20:00,24.63,24.75,24.57,24.58,1286400.0,16.4842,16.5645,16.444,16.4507,1286400.0
2009-03-17 15:25:00,24.58,24.63,24.37,24.38,1233500.0,16.4507,16.4842,16.3101,16.3168,1233500.0
2009-03-17 15:30:00,24.39,24.47,24.28,24.4,1316200.0,16.3235,16.3771,16.2499,16.3302,1316200.0
2009-03-17 15:35:00,24.4,24.58,24.37,24.56,1411400.0,16.3302,16.4507,16.3101,16.4373,1411400.0
2009-03-17 15:40:00,24.56,24.71,24.55,24.66,1817200.0,16.4373,16.5377,16.4306,16.5042,1817200.0
2009-03-17 15:45:00,24.66,24.7,24.55,24.62,1929800.0,16.5042,16.531,16.4306,16.4775,1929800.0
2009-03-17 15:50:00,24.62,24.85,24.6,24.82,2418100.0,16.4775,16.6314,16.4641,16.6113,2418100.0
2009-03-17 15:55:00,24.82,25.22,24.81,25.18,5724900.0,16.6113,16.879,16.6046,16.8523,5724900.0
2009-03-18 09:30:00,24.82,24.93,24.5,24.7,1903500.0,16.6113,16.6849,16.3971,16.531,1903500.0
2009-03-18 09:35:00,24.7,24.96,24.53,24.84,1843200.0,16.531,16.705,16.4172,16.6247,1843200.0
2009-03-18 09:40:00,24.84,25.0,24.65,24.97,1943300.0,16.6247,16.7318,16.4975,16.7117,1943300.0
2009-03-18 09:45:00,24.98,25.09,24.72,24.74,1722200.0,16.7184,16.792,16.5444,16.5578,1722200.0
2009-03-18 09:50:00,24.74,24.87,24.52,24.55,1553800.0,16.5578,16.6448,16.4105,16.4306,1553800.0
2009-03-18 09:55:00,24.54,24.74,24.52,24.63,1608100.0,16.4239,16.5578,16.4105,16.4842,1608100.0
2009-03-18 10:00:00,24.64,24.74,24.44,24.65,2054800.0,16.4908,16.5578,16.357,16.4975,2054800.0
2009-03-18 10:05:00,24.65,24.65,24.37,24.37,1723400.0,16.4975,16.4975,16.3101,16.3101,1723400.0
2009-03-18 10:10:00,24.37,24.44,24.22,24.41,1789000.0,16.3101,16.357,16.2098,16.3369,1789000.0
2009-03-18 10:15:00,24.41,24.46,24.33,24.37,1541200.0,16.3369,16.3704,16.2834,16.3101,1541200.0
2009-03-18 10:20:00,24.37,24.37,24.18,24.31,1100000.0,16.3101,16.3101,16.183,16.27,1100000.0
2009-03-18 10:25:00,24.31,24.45,24.27,24.41,975600.0,16.27,16.3637,16.2432,16.3369,975600.0
2009-03-18 10:30:00,24.41,24.45,24.25,24.33,829800.0,16.3369,16.3637,16.2298,16.2834,829800.0
2009-03-18 10:35:00,24.33,24.38,24.25,24.33,790000.0,16.2834,16.3168,16.2298,16.2834,790000.0
2009-03-18 10:40:00,24.33,24.44,24.28,24.39,724300.0,16.2834,16.357,16.2499,16.3235,724300.0
2009-03-18 10:45:00,24.39,24.69,24.37,24.68,1379500.0,16.3235,16.5243,16.3101,16.5176,1379500.0
2009-03-18 10:50:00,24.69,24.72,24.53,24.56,1041400.0,16.5243,16.5444,16.4172,16.4373,1041400.0
2009-03-18 10:55:00,24.55,24.84,24.54,24.84,1390500.0,16.4306,16.6247,16.4239,16.6247,1390500.0
2009-03-18 11:00:00,24.84,25.09,24.74,25.08,1946000.0,16.6247,16.792,16.5578,16.7853,1946000.0
2009-03-18 11:05:00,25.08,25.14,24.84,24.91,1741300.0,16.7853,16.8255,16.6247,16.6716,1741300.0
2009-03-18 11:10:00,24.91,24.96,24.77,24.81,852000.0,16.6716,16.705,16.5779,16.6046,852000.0
2009-03-18 11:15:00,24.81,24.85,24.71,24.74,767600.0,16.6046,16.6314,16.5377,16.5578,767600.0
2009-03-18 11:20:00,24.74,25.05,24.73,24.85,1961300.0,16.5578,16.7652,16.5511,16.6314,1961300.0
2009-03-18 11:25:00,24.85,24.94,24.81,24.9,861800.0,16.6314,16.6916,16.6046,16.6649,861800.0
2009-03-18 11:30:00,24.9,25.2,24.85,25.03,1399400.0,16.6649,16.8656,16.6314,16.7519,1399400.0
2009-03-18 11:35:00,25.03,25.05,24.81,24.85,890900.0,16.7519,16.7652,16.6046,16.6314,890900.0
2009-03-18 11:40:00,24.85,25.01,24.81,24.98,957500.0,16.6314,16.7385,16.6046,16.7184,957500.0
2009-03-18 11:45:00,24.98,25.12,24.97,24.98,900800.0,16.7184,16.8121,16.7117,16.7184,900800.0
2009-03-18 11:50:00,24.97,25.1,24.91,25.06,702800.0,16.7117,16.7987,16.6716,16.7719,702800.0
2009-03-18 11:55:00,25.05,25.09,25.0,25.08,417400.0,16.7652,16.792,16.7318,16.7853,417400.0
2009-03-18 12:00:00,25.07,25.25,25.07,25.17,1035400.0,16.7786,16.8991,16.7786,16.8456,1035400.0
2009-03-18 12:05:00,25.18,25.28,25.12,25.28,701900.0,16.8523,16.9192,16.8121,16.9192,701900.0
2009-03-18 12:10:00,25.27,25.32,25.2,25.21,712900.0,16.9125,16.946,16.8656,16.8723,712900.0
2009-03-18 12:15:00,25.21,25.48,25.2,25.48,956900.0,16.8723,17.053,16.8656,17.053,956900.0
2009-03-18 12:20:00,25.48,25.56,25.37,25.42,1099200.0,17.053,17.1066,16.9794,17.0129,1099200.0
2009-03-18 12:25:00,25.42,25.42,25.3,25.4,644000.0,17.0129,17.0129,16.9326,16.9995,644000.0
2009-03-18 12:30:00,25.39,25.48,25.32,25.37,828700.0,16.9928,17.053,16.946,16.9794,828700.0
2009-03-18 12:35:00,25.37,25.41,25.26,25.3,600700.0,16.9794,17.0062,16.9058,16.9326,600700.0
2009-03-18 12:40:00,25.31,25.39,25.26,25.36,533200.0,16.9393,16.9928,16.9058,16.9727,533200.0
2009-03-18 12:45:00,25.35,25.4,25.28,25.35,638800.0,16.966,16.9995,16.9192,16.966,638800.0
2009-03-18 12:50:00,25.35,25.35,25.19,25.29,574200.0,16.966,16.966,16.8589,16.9259,574200.0
2009-03-18 12:55:00,25.29,25.62,25.23,25.58,1233700.0,16.9259,17.1467,16.8857,17.12,1233700.0
2009-03-18 13:00:00,25.58,25.65,25.39,25.39,1169800.0,17.12,17.1668,16.9928,16.9928,1169800.0
2009-03-18 13:05:00,25.39,25.54,25.38,25.39,681000.0,16.9928,17.0932,16.9861,16.9928,681000.0
2009-03-18 13:10:00,25.4,25.47,25.33,25.42,607000.0,16.9995,17.0463,16.9526,17.0129,607000.0
2009-03-18 13:15:00,25.42,25.48,25.34,25.48,656900.0,17.0129,17.053,16.9593,17.053,656900.0
2009-03-18 13:20:00,25.48,25.72,25.47,25.65,1069100.0,17.053,17.2137,17.0463,17.1668,1069100.0
2009-03-18 13:25:00,25.65,25.68,25.58,25.63,708500.0,17.1668,17.1869,17.12,17.1534,708500.0
2009-03-18 13:30:00,25.63,25.68,25.58,25.61,563500.0,17.1534,17.1869,17.12,17.14,563500.0
2009-03-18 13:35:00,25.62,25.79,25.6,25.78,778900.0,17.1467,17.2605,17.1333,17.2538,778900.0
2009-03-18 13:40:00,25.78,25.89,25.72,25.86,1022800.0,17.2538,17.3274,17.2137,17.3074,1022800.0
2009-03-18 13:45:00,25.86,25.9,25.81,25.84,1305700.0,17.3074,17.3341,17.2739,17.294,1305700.0
2009-03-18 13:50:00,25.84,25.9,25.82,25.85,1132000.0,17.294,17.3341,17.2806,17.3007,1132000.0
2009-03-18 13:55:00,25.85,25.89,25.78,25.87,1632400.0,17.3007,17.3274,17.2538,17.3141,1632400.0
2009-03-18 14:00:00,25.87,25.96,25.68,25.76,1530100.0,17.3141,17.3743,17.1869,17.2404,1530100.0
2009-03-18 14:05:00,25.75,25.82,25.72,25.76,717600.0,17.2337,17.2806,17.2137,17.2404,717600.0
2009-03-18 14:10:00,25.76,25.84,25.74,25.8,595300.0,17.2404,17.294,17.227,17.2672,595300.0
2009-03-18 14:15:00,25.79,26.25,25.67,26.07,2760100.0,17.2605,17.5684,17.1802,17.4479,2760100.0
2009-03-18 14:20:00,26.07,26.75,25.96,26.66,3868000.0,17.4479,17.903,17.3743,17.8428,3868000.0
2009-03-18 14:25:00,26.66,26.75,26.12,26.19,4914600.0,17.8428,17.903,17.4814,17.5282,4914600.0
2009-03-18 14:30:00,26.2,26.7,26.19,26.24,2727500.0,17.5349,17.8695,17.5282,17.5617,2727500.0
2009-03-18 14:35:00,26.24,26.52,26.22,26.43,1605200.0,17.5617,17.7491,17.5483,17.6888,1605200.0
2009-03-18 14:40:00,26.43,26.82,26.24,26.82,2191800.0,17.6888,17.9499,17.5617,17.9499,2191800.0
2009-03-18 14:45:00,26.81,26.98,26.5,26.97,2425900.0,17.9432,18.0569,17.7357,18.0502,2425900.0
2009-03-18 14:50:00,26.98,27.09,26.71,26.97,2912300.0,18.0569,18.1306,17.8762,18.0502,2912300.0
2009-03-18 14:55:00,26.97,27.09,26.86,26.92,1836400.0,18.0502,18.1306,17.9766,18.0168,1836400.0
2009-03-18 15:00:00,26.92,26.95,26.48,26.49,2430000.0,18.0168,18.0369,17.7223,17.729,2430000.0
2009-03-18 15:05:00,26.49,26.56,26.21,26.49,2723900.0,17.729,17.7758,17.5416,17.729,2723900.0
2009-03-18 15:10:00,26.49,26.69,26.34,26.49,1905700.0,17.729,17.8629,17.6286,17.729,1905700.0
2009-03-18 15:15:00,26.49,26.64,26.28,26.39,2516800.0,17.729,17.8294,17.5885,17.6621,2516800.0
2009-03-18 15:20:00,26.4,26.43,25.9,26.1,3629700.0,17.6688,17.6888,17.3341,17.468,3629700.0
2009-03-18 15:25:00,26.09,26.31,25.99,26.22,2610900.0,17.4613,17.6085,17.3944,17.5483,2610900.0
2009-03-18 15:30:00,26.23,26.38,26.08,26.34,2545600.0,17.555,17.6554,17.4546,17.6286,2545600.0
2009-03-18 15:35:00,26.34,26.51,26.18,26.37,3627900.0,17.6286,17.7424,17.5215,17.6487,3627900.0
2009-03-18 15:40:00,26.37,26.68,26.35,26.66,3782300.0,17.6487,17.8562,17.6353,17.8428,3782300.0
2009-03-18 15:45:00,26.65,26.79,26.52,26.74,3650300.0,17.8361,17.9298,17.7491,17.8963,3650300.0
2009-03-18 15:50:00,26.74,27.13,26.72,27.12,5553100.0,17.8963,18.1573,17.8829,18.1506,5553100.0
2009-03-18 15:55:00,27.13,27.33,27.02,27.25,8440000.0,18.1573,18.2912,18.0837,18.2376,8440000.0
2009-03-19 09:30:00,27.25,27.41,26.9,27.24,3844900.0,18.2376,18.3447,18.0034,18.231,3844900.0
2009-03-19 09:35:00,27.24,27.3,26.97,27.03,4261400.0,18.231,18.2711,18.0502,18.0904,4261400.0
2009-03-19 09:40:00,27.03,27.19,26.62,26.7,2691200.0,18.0904,18.1975,17.816,17.8695,2691200.0
2009-03-19 09:45:00,26.71,26.86,26.55,26.62,2362900.0,17.8762,17.9766,17.7692,17.816,2362900.0
2009-03-19 09:50:00,26.62,26.64,25.88,25.98,3506100.0,17.816,17.8294,17.3207,17.3877,3506100.0
2009-03-19 09:55:00,25.98,26.02,25.62,25.69,2814400.0,17.3877,17.4144,17.1467,17.1936,2814400.0
2009-03-19 10:00:00,25.67,25.94,25.61,25.9,2204900.0,17.1802,17.3609,17.14,17.3341,2204900.0
2009-03-19 10:05:00,25.91,25.94,25.43,25.48,2316900.0,17.3408,17.3609,17.0196,17.053,2316900.0
2009-03-19 10:10:00,25.48,25.92,25.39,25.84,2007300.0,17.053,17.3475,16.9928,17.294,2007300.0
2009-03-19 10:15:00,25.83,26.38,25.71,26.13,2489000.0,17.2873,17.6554,17.207,17.4881,2489000.0
2009-03-19 10:20:00,26.13,26.3,26.1,26.26,1514200.0,17.4881,17.6018,17.468,17.5751,1514200.0
2009-03-19 10:25:00,26.26,26.27,25.8,25.9,1345600.0,17.5751,17.5818,17.2672,17.3341,1345600.0
2009-03-19 10:30:00,25.81,26.0,25.66,25.94,1209500.0,17.2739,17.4011,17.1735,17.3609,1209500.0
2009-03-19 10:35:00,26.0,26.16,25.9,26.06,1353300.0,17.4011,17.5081,17.3341,17.4412,1353300.0
2009-03-19 10:40:00,26.06,26.4,26.03,26.3,1673900.0,17.4412,17.6688,17.4211,17.6018,1673900.0
2009-03-19 10:45:00,26.3,26.38,26.16,26.2,1501500.0,17.6018,17.6554,17.5081,17.5349,1501500.0
2009-03-19 10:50:00,26.23,26.23,25.83,26.03,1577200.0,17.555,17.555,17.2873,17.4211,1577200.0
2009-03-19 10:55:00,26.03,26.28,26.0,26.2,1420600.0,17.4211,17.5885,17.4011,17.5349,1420600.0
2009-03-19 11:00:00,26.19,26.52,26.17,26.19,1934200.0,17.5282,17.7491,17.5148,17.5282,1934200.0
2009-03-19 11:05:00,26.18,26.31,26.1,26.2,1428400.0,17.5215,17.6085,17.468,17.5349,1428400.0
2009-03-19 11:10:00,26.2,26.2,25.86,25.89,2058000.0,17.5349,17.5349,17.3074,17.3274,2058000.0
2009-03-19 11:15:00,25.89,26.29,25.84,26.05,1918900.0,17.3274,17.5951,17.294,17.4345,1918900.0
2009-03-19 11:20:00,26.05,26.2,25.99,26.07,864700.0,17.4345,17.5349,17.3944,17.4479,864700.0
2009-03-19 11:25:00,26.07,26.13,25.71,25.73,1023200.0,17.4479,17.4881,17.207,17.2204,1023200.0
2009-03-19 11:30:00,25.71,25.82,25.65,25.69,1478300.0,17.207,17.2806,17.1668,17.1936,1478300.0
2009-03-19 11:35:00,25.69,25.91,25.69,25.82,1047000.0,17.1936,17.3408,17.1936,17.2806,1047000.0
2009-03-19 11:40:00,25.82,25.86,25.58,25.58,918200.0,17.2806,17.3074,17.12,17.12,918200.0
2009-03-19 11:45:00,25.58,25.59,25.25,25.31,1687300.0,17.12,17.1267,16.8991,16.9393,1687300.0
2009-03-19 11:50:00,25.31,25.45,25.08,25.3,2476800.0,16.9393,17.033,16.7853,16.9326,2476800.0
2009-03-19 11:55:00,25.29,25.55,25.22,25.51,1284900.0,16.9259,17.0999,16.879,17.0731,1284900.0
2009-03-19 12:00:00,25.51,25.61,25.45,25.49,733800.0,17.0731,17.14,17.033,17.0597,733800.0
2009-03-19 12:05:00,25.49,25.52,25.17,25.27,820000.0,17.0597,17.0798,16.8456,16.9125,820000.0
2009-03-19 12:10:00,25.28,25.52,25.19,25.35,817500.0,16.9192,17.0798,16.8589,16.966,817500.0
2009-03-19 12:15:00,25.35,25.38,25.1,25.25,832500.0,16.966,16.9861,16.7987,16.8991,832500.0
2009-03-19 12:20:00,25.24,25.54,25.14,25.52,772100.0,16.8924,17.0932,16.8255,17.0798,772100.0
2009-03-19 12:25:00,25.51,25.52,25.29,25.4,1058000.0,17.0731,17.0798,16.9259,16.9995,1058000.0
2009-03-19 12:30:00,25.4,25.43,25.33,25.36,804500.0,16.9995,17.0196,16.9526,16.9727,804500.0
2009-03-19 12:35:00,25.36,25.41,25.21,25.34,933300.0,16.9727,17.0062,16.8723,16.9593,933300.0
2009-03-19 12:40:00,25.34,25.35,25.22,25.25,695900.0,16.9593,16.966,16.879,16.8991,695900.0
2009-03-19 12:45:00,25.24,25.52,25.17,25.39,925000.0,16.8924,17.0798,16.8456,16.9928,925000.0
2009-03-19 12:50:00,25.39,25.4,25.25,25.35,674100.0,16.9928,16.9995,16.8991,16.966,674100.0
2009-03-19 12:55:00,25.34,25.4,25.05,25.06,1144800.0,16.9593,16.9995,16.7652,16.7719,1144800.0
2009-03-19 13:00:00,25.05,25.22,25.04,25.13,907500.0,16.7652,16.879,16.7586,16.8188,907500.0
2009-03-19 13:05:00,25.13,25.16,24.91,24.97,1243300.0,16.8188,16.8389,16.6716,16.7117,1243300.0
2009-03-19 13:10:00,24.98,25.22,24.93,25.14,932200.0,16.7184,16.879,16.6849,16.8255,932200.0
2009-03-19 13:15:00,25.12,25.19,25.0,25.09,536600.0,16.8121,16.8589,16.7318,16.792,536600.0
2009-03-19 13:20:00,25.08,25.38,25.07,25.27,911000.0,16.7853,16.9861,16.7786,16.9125,911000.0
2009-03-19 13:25:00,25.27,25.28,25.16,25.17,435200.0,16.9125,16.9192,16.8389,16.8456,435200.0
2009-03-19 13:30:00,25.18,25.26,25.08,25.12,509800.0,16.8523,16.9058,16.7853,16.8121,509800.0
2009-03-19 13:35:00,25.12,25.22,24.98,25.19,1020900.0,16.8121,16.879,16.7184,16.8589,1020900.0
2009-03-19 13:40:00,25.18,25.32,25.17,25.25,611700.0,16.8523,16.946,16.8456,16.8991,611700.0
2009-03-19 13:45:00,25.25,25.52,25.24,25.38,1116200.0,16.8991,17.0798,16.8924,16.9861,1116200.0
2009-03-19 13:50:00,25.38,25.46,25.32,25.38,1113000.0,16.9861,17.0396,16.946,16.9861,1113000.0
2009-03-19 13:55:00,25.37,25.47,25.28,25.37,639600.0,16.9794,17.0463,16.9192,16.9794,639600.0
2009-03-19 14:00:00,25.37,25.66,25.37,25.61,1043200.0,16.9794,17.1735,16.9794,17.14,1043200.0
2009-03-19 14:05:00,25.64,25.7,25.43,25.47,1054200.0,17.1601,17.2003,17.0196,17.0463,1054200.0
2009-03-19 14:10:00,25.47,25.59,25.41,25.57,678300.0,17.0463,17.1267,17.0062,17.1133,678300.0
2009-03-19 14:15:00,25.57,25.57,25.33,25.36,1081100.0,17.1133,17.1133,16.9526,16.9727,1081100.0
2009-03-19 14:20:00,25.36,25.36,25.07,25.17,1313200.0,16.9727,16.9727,16.7786,16.8456,1313200.0
2009-03-19 14:25:00,25.17,25.27,25.1,25.19,584700.0,16.8456,16.9125,16.7987,16.8589,584700.0
2009-03-19 14:30:00,25.2,25.28,25.02,25.19,983400.0,16.8656,16.9192,16.7452,16.8589,983400.0
2009-03-19 14:35:00,25.19,25.29,25.11,25.16,848200.0,16.8589,16.9259,16.8054,16.8389,848200.0
2009-03-19 14:40:00,25.15,25.19,24.94,25.12,1262200.0,16.8322,16.8589,16.6916,16.8121,1262200.0
2009-03-19 14:45:00,25.12,25.19,24.99,24.99,831700.0,16.8121,16.8589,16.7251,16.7251,831700.0
2009-03-19 14:50:00,24.99,25.07,24.86,24.92,1607200.0,16.7251,16.7786,16.6381,16.6782,1607200.0
2009-03-19 14:55:00,24.92,25.26,24.89,25.08,1258200.0,16.6782,16.9058,16.6582,16.7853,1258200.0
2009-03-19 15:00:00,25.03,25.35,25.03,25.29,1279100.0,16.7519,16.966,16.7519,16.9259,1279100.0
2009-03-19 15:05:00,25.28,25.33,25.18,25.2,753600.0,16.9192,16.9526,16.8523,16.8656,753600.0
2009-03-19 15:10:00,25.2,25.29,25.05,25.23,1256800.0,16.8656,16.9259,16.7652,16.8857,1256800.0
2009-03-19 15:15:00,25.23,25.46,25.22,25.33,1036500.0,16.8857,17.0396,16.879,16.9526,1036500.0
2009-03-19 15:20:00,25.33,25.34,25.07,25.09,1261100.0,16.9526,16.9593,16.7786,16.792,1261100.0
2009-03-19 15:25:00,25.09,25.18,24.96,25.1,1327900.0,16.792,16.8523,16.705,16.7987,1327900.0
2009-03-19 15:30:00,25.1,25.42,25.0,25.27,1500100.0,16.7987,17.0129,16.7318,16.9125,1500100.0
2009-03-19 15:35:00,25.26,25.31,25.0,25.03,1631500.0,16.9058,16.9393,16.7318,16.7519,1631500.0
2009-03-19 15:40:00,25.03,25.11,24.91,25.0,2202400.0,16.7519,16.8054,16.6716,16.7318,2202400.0
2009-03-19 15:45:00,25.0,25.19,24.98,25.07,1623300.0,16.7318,16.8589,16.7184,16.7786,1623300.0
2009-03-19 15:50:00,25.08,25.1,24.84,24.87,2727300.0,16.7853,16.7987,16.6247,16.6448,2727300.0
2009-03-19 15:55:00,24.87,24.89,24.62,24.63,6091100.0,16.6448,16.6582,16.4775,16.4842,6091100.0
2009-03-20 09:30:00,24.66,24.78,23.74,23.79,11002600.0,16.5042,16.5845,15.8885,15.922,11002600.0
2009-03-20 09:35:00,23.79,24.0,23.66,23.87,2985800.0,15.922,16.0625,15.835,15.9755,2985800.0
2009-03-20 09:40:00,23.87,23.99,23.6,23.91,2892800.0,15.9755,16.0558,15.7948,16.0023,2892800.0
2009-03-20 09:45:00,23.91,24.14,23.86,24.0,2167500.0,16.0023,16.1562,15.9688,16.0625,2167500.0
2009-03-20 09:50:00,24.0,24.15,23.82,23.83,2208100.0,16.0625,16.1629,15.942,15.9487,2208100.0
2009-03-20 09:55:00,23.82,23.85,23.47,23.54,2922400.0,15.942,15.9621,15.7078,15.7546,2922400.0
2009-03-20 10:00:00,23.54,23.69,23.46,23.5,2057800.0,15.7546,15.855,15.7011,15.7279,2057800.0
2009-03-20 10:05:00,23.5,23.51,23.3,23.42,2582600.0,15.7279,15.7346,15.594,15.6743,2582600.0
2009-03-20 10:10:00,23.42,23.47,23.32,23.37,1711300.0,15.6743,15.7078,15.6074,15.6409,1711300.0
2009-03-20 10:15:00,23.37,23.64,23.34,23.53,1315900.0,15.6409,15.8216,15.6208,15.748,1315900.0
2009-03-20 10:20:00,23.53,23.8,23.43,23.76,1270100.0,15.748,15.9287,15.681,15.9019,1270100.0
2009-03-20 10:25:00,23.75,23.91,23.71,23.9,1063600.0,15.8952,16.0023,15.8684,15.9956,1063600.0
2009-03-20 10:30:00,23.9,23.91,23.61,23.72,922800.0,15.9956,16.0023,15.8015,15.8751,922800.0
2009-03-20 10:35:00,23.72,23.73,23.39,23.42,1250900.0,15.8751,15.8818,15.6543,15.6743,1250900.0
2009-03-20 10:40:00,23.42,23.59,23.36,23.54,1129800.0,15.6743,15.7881,15.6342,15.7546,1129800.0
2009-03-20 10:45:00,23.55,23.66,23.51,23.6,564300.0,15.7613,15.835,15.7346,15.7948,564300.0
2009-03-20 10:50:00,23.59,23.6,23.44,23.58,742000.0,15.7881,15.7948,15.6877,15.7814,742000.0
2009-03-20 10:55:00,23.58,23.97,23.53,23.84,1560900.0,15.7814,16.0424,15.748,15.9554,1560900.0
2009-03-20 11:00:00,23.84,23.86,23.68,23.8,790000.0,15.9554,15.9688,15.8483,15.9287,790000.0
2009-03-20 11:05:00,23.81,23.88,23.73,23.8,945600.0,15.9354,15.9822,15.8818,15.9287,945600.0
2009-03-20 11:10:00,23.8,23.81,23.59,23.61,810700.0,15.9287,15.9354,15.7881,15.8015,810700.0
2009-03-20 11:15:00,23.61,23.66,23.46,23.5,1214900.0,15.8015,15.835,15.7011,15.7279,1214900.0
2009-03-20 11:20:00,23.5,23.5,23.39,23.42,745200.0,15.7279,15.7279,15.6543,15.6743,745200.0
2009-03-20 11:25:00,23.41,23.51,23.39,23.49,893600.0,15.6676,15.7346,15.6543,15.7212,893600.0
2009-03-20 11:30:00,23.49,23.53,23.46,23.51,999700.0,15.7212,15.748,15.7011,15.7346,999700.0
2009-03-20 11:35:00,23.51,23.58,23.49,23.51,647300.0,15.7346,15.7814,15.7212,15.7346,647300.0
2009-03-20 11:40:00,23.51,23.7,23.51,23.7,685100.0,15.7346,15.8617,15.7346,15.8617,685100.0
2009-03-20 11:45:00,23.69,23.7,23.5,23.57,607800.0,15.855,15.8617,15.7279,15.7747,607800.0
2009-03-20 11:50:00,23.57,23.75,23.54,23.74,629000.0,15.7747,15.8952,15.7546,15.8885,629000.0
2009-03-20 11:55:00,23.74,23.75,23.61,23.75,515800.0,15.8885,15.8952,15.8015,15.8952,515800.0
2009-03-20 12:00:00,23.74,23.79,23.65,23.68,440100.0,15.8885,15.922,15.8283,15.8483,440100.0
2009-03-20 12:05:00,23.68,23.9,23.65,23.84,734200.0,15.8483,15.9956,15.8283,15.9554,734200.0
2009-03-20 12:10:00,23.84,24.03,23.84,24.03,744500.0,15.9554,16.0826,15.9554,16.0826,744500.0
2009-03-20 12:15:00,24.03,24.2,23.87,24.18,1103100.0,16.0826,16.1964,15.9755,16.183,1103100.0
2009-03-20 12:20:00,24.18,24.22,24.04,24.09,654800.0,16.183,16.2098,16.0893,16.1227,654800.0
2009-03-20 12:25:00,24.09,24.09,23.99,24.06,455400.0,16.1227,16.1227,16.0558,16.1027,455400.0
2009-03-20 12:30:00,24.06,24.32,24.05,24.3,668500.0,16.1027,16.2767,16.096,16.2633,668500.0
2009-03-20 12:35:00,24.29,24.39,24.18,24.22,896300.0,16.2566,16.3235,16.183,16.2098,896300.0
2009-03-20 12:40:00,24.22,24.29,23.98,24.02,956400.0,16.2098,16.2566,16.0491,16.0759,956400.0
2009-03-20 12:45:00,24.03,24.04,23.87,23.88,797900.0,16.0826,16.0893,15.9755,15.9822,797900.0
2009-03-20 12:50:00,23.88,23.91,23.6,23.7,1495300.0,15.9822,16.0023,15.7948,15.8617,1495300.0
2009-03-20 12:55:00,23.7,23.83,23.62,23.81,545900.0,15.8617,15.9487,15.8082,15.9354,545900.0
2009-03-20 13:00:00,23.81,23.83,23.73,23.79,347400.0,15.9354,15.9487,15.8818,15.922,347400.0
2009-03-20 13:05:00,23.81,23.86,23.75,23.77,426200.0,15.9354,15.9688,15.8952,15.9086,426200.0
2009-03-20 13:10:00,23.76,23.95,23.67,23.9,766400.0,15.9019,16.029,15.8417,15.9956,766400.0
2009-03-20 13:15:00,23.9,23.91,23.75,23.75,408500.0,15.9956,16.0023,15.8952,15.8952,408500.0
2009-03-20 13:20:00,23.74,23.78,23.6,23.7,737200.0,15.8885,15.9153,15.7948,15.8617,737200.0
2009-03-20 13:25:00,23.7,23.71,23.61,23.67,632000.0,15.8617,15.8684,15.8015,15.8417,632000.0
2009-03-20 13:30:00,23.67,23.86,23.65,23.84,489200.0,15.8417,15.9688,15.8283,15.9554,489200.0
2009-03-20 13:35:00,23.84,23.85,23.61,23.66,608200.0,15.9554,15.9621,15.8015,15.835,608200.0
2009-03-20 13:40:00,23.65,23.7,23.58,23.69,746800.0,15.8283,15.8617,15.7814,15.855,746800.0
2009-03-20 13:45:00,23.69,23.69,23.52,23.56,422900.0,15.855,15.855,15.7413,15.768,422900.0
2009-03-20 13:50:00,23.56,23.7,23.52,23.56,646200.0,15.768,15.8617,15.7413,15.768,646200.0
2009-03-20 13:55:00,23.56,23.64,23.49,23.5,903300.0,15.768,15.8216,15.7212,15.7279,903300.0
2009-03-20 14:00:00,23.5,23.55,23.39,23.4,1012200.0,15.7279,15.7613,15.6543,15.661,1012200.0
2009-03-20 14:05:00,23.4,23.46,23.34,23.35,1374600.0,15.661,15.7011,15.6208,15.6275,1374600.0
2009-03-20 14:10:00,23.36,23.47,23.31,23.45,1129800.0,15.6342,15.7078,15.6007,15.6944,1129800.0
2009-03-20 14:15:00,23.45,23.52,23.41,23.43,1604500.0,15.6944,15.7413,15.6676,15.681,1604500.0
2009-03-20 14:20:00,23.42,23.56,23.42,23.52,640400.0,15.6743,15.768,15.6743,15.7413,640400.0
2009-03-20 14:25:00,23.51,23.7,23.4,23.65,786800.0,15.7346,15.8617,15.661,15.8283,786800.0
2009-03-20 14:30:00,23.65,23.7,23.59,23.61,818300.0,15.8283,15.8617,15.7881,15.8015,818300.0
2009-03-20 14:35:00,23.61,23.71,23.5,23.69,762300.0,15.8015,15.8684,15.7279,15.855,762300.0
2009-03-20 14:40:00,23.7,23.72,23.33,23.45,912900.0,15.8617,15.8751,15.6141,15.6944,912900.0
2009-03-20 14:45:00,23.45,23.62,23.44,23.56,797900.0,15.6944,15.8082,15.6877,15.768,797900.0
2009-03-20 14:50:00,23.57,23.7,23.54,23.67,678200.0,15.7747,15.8617,15.7546,15.8417,678200.0
2009-03-20 14:55:00,23.66,23.86,23.57,23.8,886000.0,15.835,15.9688,15.7747,15.9287,886000.0
2009-03-20 15:00:00,23.8,23.99,23.76,23.78,1251800.0,15.9287,16.0558,15.9019,15.9153,1251800.0
2009-03-20 15:05:00,23.79,23.98,23.75,23.89,1012900.0,15.922,16.0491,15.8952,15.9889,1012900.0
2009-03-20 15:10:00,23.9,24.04,23.81,23.81,1268800.0,15.9956,16.0893,15.9354,15.9354,1268800.0
2009-03-20 15:15:00,23.8,23.87,23.66,23.69,1008400.0,15.9287,15.9755,15.835,15.855,1008400.0
2009-03-20 15:20:00,23.69,24.1,23.69,24.09,1120500.0,15.855,16.1294,15.855,16.1227,1120500.0
2009-03-20 15:25:00,24.09,24.13,23.84,23.86,960700.0,16.1227,16.1495,15.9554,15.9688,960700.0
2009-03-20 15:30:00,23.86,24.1,23.83,24.08,1191300.0,15.9688,16.1294,15.9487,16.1161,1191300.0
2009-03-20 15:35:00,24.07,24.11,23.87,23.95,1336500.0,16.1094,16.1361,15.9755,16.029,1336500.0
2009-03-20 15:40:00,23.94,23.95,23.6,23.71,1608100.0,16.0224,16.029,15.7948,15.8684,1608100.0
2009-03-20 15:45:00,23.7,23.82,23.4,23.41,1663400.0,15.8617,15.942,15.661,15.6676,1663400.0
2009-03-20 15:50:00,23.41,23.7,23.4,23.51,2648600.0,15.6676,15.8617,15.661,15.7346,2648600.0
2009-03-20 15:55:00,23.5,23.51,23.15,23.2,4147700.0,15.7279,15.7346,15.4936,15.5271,4147700.0
2009-03-23 09:30:00,25.35,25.64,25.19,25.34,3760600.0,16.966,17.1601,16.8589,16.9593,3760600.0
2009-03-23 09:35:00,25.33,25.62,25.13,25.5,3405000.0,16.9526,17.1467,16.8188,17.0664,3405000.0
2009-03-23 09:40:00,25.5,25.78,25.39,25.69,2620300.0,17.0664,17.2538,16.9928,17.1936,2620300.0
2009-03-23 09:45:00,25.69,25.83,25.5,25.5,2217100.0,17.1936,17.2873,17.0664,17.0664,2217100.0
2009-03-23 09:50:00,25.5,25.67,25.38,25.63,1889400.0,17.0664,17.1802,16.9861,17.1534,1889400.0
2009-03-23 09:55:00,25.62,25.8,25.48,25.76,1828600.0,17.1467,17.2672,17.053,17.2404,1828600.0
2009-03-23 10:00:00,25.76,26.03,25.76,25.81,2319100.0,17.2404,17.4211,17.2404,17.2739,2319100.0
2009-03-23 10:05:00,25.82,25.96,25.76,25.93,1442200.0,17.2806,17.3743,17.2404,17.3542,1442200.0
2009-03-23 10:10:00,25.93,26.07,25.82,26.03,1924400.0,17.3542,17.4479,17.2806,17.4211,1924400.0
2009-03-23 10:15:00,26.03,26.2,25.94,26.09,1952500.0,17.4211,17.5349,17.3609,17.4613,1952500.0
2009-03-23 10:20:00,26.09,26.18,26.03,26.05,1717600.0,17.4613,17.5215,17.4211,17.4345,1717600.0
2009-03-23 10:25:00,26.04,26.11,25.95,26.04,1463500.0,17.4278,17.4747,17.3676,17.4278,1463500.0
2009-03-23 10:30:00,26.03,26.14,25.99,26.08,988300.0,17.4211,17.4948,17.3944,17.4546,988300.0
2009-03-23 10:35:00,26.08,26.14,25.95,25.99,1156200.0,17.4546,17.4948,17.3676,17.3944,1156200.0
2009-03-23 10:40:00,25.99,26.05,25.91,25.98,916100.0,17.3944,17.4345,17.3408,17.3877,916100.0
2009-03-23 10:45:00,25.98,25.99,25.78,25.97,1081700.0,17.3877,17.3944,17.2538,17.381,1081700.0
2009-03-23 10:50:00,25.96,26.1,25.85,26.03,1163600.0,17.3743,17.468,17.3007,17.4211,1163600.0
2009-03-23 10:55:00,26.04,26.15,26.02,26.11,1231800.0,17.4278,17.5014,17.4144,17.4747,1231800.0
2009-03-23 11:00:00,26.1,26.15,25.94,25.95,1175100.0,17.468,17.5014,17.3609,17.3676,1175100.0
2009-03-23 11:05:00,25.95,26.08,25.94,25.95,637400.0,17.3676,17.4546,17.3609,17.3676,637400.0
2009-03-23 11:10:00,25.96,25.97,25.82,25.88,836000.0,17.3743,17.381,17.2806,17.3207,836000.0
2009-03-23 11:15:00,25.88,25.99,25.87,25.88,516500.0,17.3207,17.3944,17.3141,17.3207,516500.0
2009-03-23 11:20:00,25.87,25.92,25.76,25.81,783700.0,17.3141,17.3475,17.2404,17.2739,783700.0
2009-03-23 11:25:00,25.81,25.92,25.75,25.89,853000.0,17.2739,17.3475,17.2337,17.3274,853000.0
2009-03-23 11:30:00,25.89,25.99,25.89,25.91,724000.0,17.3274,17.3944,17.3274,17.3408,724000.0
2009-03-23 11:35:00,25.92,25.93,25.79,25.82,682300.0,17.3475,17.3542,17.2605,17.2806,682300.0
2009-03-23 11:40:00,25.82,25.96,25.79,25.94,633100.0,17.2806,17.3743,17.2605,17.3609,633100.0
2009-03-23 11:45:00,25.93,25.99,25.88,25.89,654400.0,17.3542,17.3944,17.3207,17.3274,654400.0
2009-03-23 11:50:00,25.89,26.05,25.85,25.96,966800.0,17.3274,17.4345,17.3007,17.3743,966800.0
2009-03-23 11:55:00,25.97,26.07,25.92,26.02,971500.0,17.381,17.4479,17.3475,17.4144,971500.0
2009-03-23 12:00:00,26.02,26.03,25.85,25.88,665700.0,17.4144,17.4211,17.3007,17.3207,665700.0
2009-03-23 12:05:00,25.87,26.05,25.85,26.04,761800.0,17.3141,17.4345,17.3007,17.4278,761800.0
2009-03-23 12:10:00,26.05,26.1,26.01,26.05,1003900.0,17.4345,17.468,17.4077,17.4345,1003900.0
2009-03-23 12:15:00,26.05,26.11,26.03,26.07,918100.0,17.4345,17.4747,17.4211,17.4479,918100.0
2009-03-23 12:20:00,26.08,26.09,26.01,26.02,958900.0,17.4546,17.4613,17.4077,17.4144,958900.0
2009-03-23 12:25:00,26.01,26.1,25.94,26.08,781400.0,17.4077,17.468,17.3609,17.4546,781400.0
2009-03-23 12:30:00,26.09,26.12,26.04,26.06,685400.0,17.4613,17.4814,17.4278,17.4412,685400.0
2009-03-23 12:35:00,26.06,26.14,26.03,26.13,492800.0,17.4412,17.4948,17.4211,17.4881,492800.0
2009-03-23 12:40:00,26.13,26.24,26.1,26.18,1139000.0,17.4881,17.5617,17.468,17.5215,1139000.0
2009-03-23 12:45:00,26.18,26.32,26.18,26.24,1101600.0,17.5215,17.6152,17.5215,17.5617,1101600.0
2009-03-23 12:50:00,26.25,26.54,26.24,26.44,1985100.0,17.5684,17.7625,17.5617,17.6955,1985100.0
2009-03-23 12:55:00,26.44,26.5,26.34,26.37,1252600.0,17.6955,17.7357,17.6286,17.6487,1252600.0
2009-03-23 13:00:00,26.38,26.46,26.35,26.37,860100.0,17.6554,17.7089,17.6353,17.6487,860100.0
2009-03-23 13:05:00,26.37,26.57,26.31,26.56,1490400.0,17.6487,17.7825,17.6085,17.7758,1490400.0
2009-03-23 13:10:00,26.57,26.79,26.52,26.72,2248400.0,17.7825,17.9298,17.7491,17.8829,2248400.0
2009-03-23 13:15:00,26.72,26.83,26.68,26.7,1915800.0,17.8829,17.9566,17.8562,17.8695,1915800.0
2009-03-23 13:20:00,26.69,26.77,26.59,26.59,1703400.0,17.8629,17.9164,17.7959,17.7959,1703400.0
2009-03-23 13:25:00,26.59,26.65,26.46,26.49,1850500.0,17.7959,17.8361,17.7089,17.729,1850500.0
2009-03-23 13:30:00,26.5,26.6,26.46,26.5,1601400.0,17.7357,17.8026,17.7089,17.7357,1601400.0
2009-03-23 13:35:00,26.5,26.53,26.4,26.49,790000.0,17.7357,17.7558,17.6688,17.729,790000.0
2009-03-23 13:40:00,26.48,26.56,26.42,26.42,814500.0,17.7223,17.7758,17.6822,17.6822,814500.0
2009-03-23 13:45:00,26.42,26.54,26.41,26.53,766900.0,17.6822,17.7625,17.6755,17.7558,766900.0
2009-03-23 13:50:00,26.53,26.59,26.43,26.47,637600.0,17.7558,17.7959,17.6888,17.7156,637600.0
2009-03-23 13:55:00,26.47,26.51,26.34,26.38,818200.0,17.7156,17.7424,17.6286,17.6554,818200.0
2009-03-23 14:00:00,26.39,26.5,26.37,26.48,700800.0,17.6621,17.7357,17.6487,17.7223,700800.0
2009-03-23 14:05:00,26.47,26.55,26.41,26.53,871100.0,17.7156,17.7692,17.6755,17.7558,871100.0
2009-03-23 14:10:00,26.53,26.54,26.36,26.42,983500.0,17.7558,17.7625,17.642,17.6822,983500.0
2009-03-23 14:15:00,26.42,26.5,26.41,26.5,895100.0,17.6822,17.7357,17.6755,17.7357,895100.0
2009-03-23 14:20:00,26.49,26.63,26.48,26.61,957400.0,17.729,17.8227,17.7223,17.8093,957400.0
2009-03-23 14:25:00,26.6,26.82,26.6,26.78,1531800.0,17.8026,17.9499,17.8026,17.9231,1531800.0
2009-03-23 14:30:00,26.78,26.89,26.71,26.72,1185600.0,17.9231,17.9967,17.8762,17.8829,1185600.0
2009-03-23 14:35:00,26.74,26.91,26.74,26.76,1299500.0,17.8963,18.0101,17.8963,17.9097,1299500.0
2009-03-23 14:40:00,26.76,26.84,26.68,26.81,1292500.0,17.9097,17.9632,17.8562,17.9432,1292500.0
2009-03-23 14:45:00,26.8,26.99,26.8,26.96,2166600.0,17.9365,18.0636,17.9365,18.0436,2166600.0
2009-03-23 14:50:00,26.96,27.06,26.92,27.0,2628800.0,18.0436,18.1105,18.0168,18.0703,2628800.0
2009-03-23 14:55:00,27.0,27.15,26.87,27.05,1320800.0,18.0703,18.1707,17.9833,18.1038,1320800.0
2009-03-23 15:00:00,27.08,27.09,26.86,27.05,1761400.0,18.1239,18.1306,17.9766,18.1038,1761400.0
2009-03-23 15:05:00,27.06,27.12,27.0,27.01,1314300.0,18.1105,18.1506,18.0703,18.077,1314300.0
2009-03-23 15:10:00,27.01,27.3,26.98,27.3,2095100.0,18.077,18.2711,18.0569,18.2711,2095100.0
2009-03-23 15:15:00,27.3,27.38,27.25,27.27,1908300.0,18.2711,18.3247,18.2376,18.251,1908300.0
2009-03-23 15:20:00,27.27,27.32,27.11,27.2,1629500.0,18.251,18.2845,18.1439,18.2042,1629500.0
2009-03-23 15:25:00,27.19,27.48,27.19,27.46,2703200.0,18.1975,18.3916,18.1975,18.3782,2703200.0
2009-03-23 15:30:00,27.47,27.49,27.31,27.42,2429400.0,18.3849,18.3983,18.2778,18.3514,2429400.0
2009-03-23 15:35:00,27.42,27.73,27.36,27.7,2822300.0,18.3514,18.5589,18.3113,18.5388,2822300.0
2009-03-23 15:40:00,27.69,27.88,27.69,27.78,3799800.0,18.5321,18.6593,18.5321,18.5924,3799800.0
2009-03-23 15:45:00,27.78,28.05,27.77,28.05,4015900.0,18.5924,18.7731,18.5857,18.7731,4015900.0
2009-03-23 15:50:00,28.05,28.5,27.94,28.4,8745700.0,18.7731,19.0742,18.6994,19.0073,8745700.0
2009-03-23 15:55:00,28.41,29.17,28.39,29.14,12412800.0,19.014,19.5226,19.0006,19.5026,12412800.0
2009-03-24 09:30:00,28.05,28.19,27.67,27.97,4747200.0,18.7731,18.8668,18.5187,18.7195,4747200.0
2009-03-24 09:35:00,27.97,28.02,27.51,27.77,3611100.0,18.7195,18.753,18.4117,18.5857,3611100.0
2009-03-24 09:40:00,27.77,27.89,27.51,27.69,1764300.0,18.5857,18.666,18.4117,18.5321,1764300.0
2009-03-24 09:45:00,27.69,27.91,27.39,27.79,2491800.0,18.5321,18.6794,18.3313,18.5991,2491800.0
2009-03-24 09:50:00,27.79,27.98,27.69,27.95,1832900.0,18.5991,18.7262,18.5321,18.7061,1832900.0
2009-03-24 09:55:00,27.95,28.19,27.93,28.09,2493300.0,18.7061,18.8668,18.6927,18.7998,2493300.0
2009-03-24 10:00:00,28.1,28.74,28.09,28.54,3593600.0,18.8065,19.2349,18.7998,19.101,3593600.0
2009-03-24 10:05:00,28.53,28.63,28.33,28.34,2023900.0,19.0943,19.1612,18.9605,18.9672,2023900.0
2009-03-24 10:10:00,28.34,28.36,28.2,28.22,2129900.0,18.9672,18.9805,18.8735,18.8868,2129900.0
2009-03-24 10:15:00,28.21,28.52,28.15,28.15,1368900.0,18.8801,19.0876,18.84,18.84,1368900.0
2009-03-24 10:20:00,28.14,28.28,28.01,28.13,1345100.0,18.8333,18.927,18.7463,18.8266,1345100.0
2009-03-24 10:25:00,28.14,28.4,28.01,28.02,1405300.0,18.8333,19.0073,18.7463,18.753,1405300.0
2009-03-24 10:30:00,28.02,28.03,27.75,27.91,2252000.0,18.753,18.7597,18.5723,18.6794,2252000.0
2009-03-24 10:35:00,27.92,27.95,27.54,27.73,1428400.0,18.6861,18.7061,18.4317,18.5589,1428400.0
2009-03-24 10:40:00,27.73,27.76,27.65,27.66,1156900.0,18.5589,18.579,18.5054,18.512,1156900.0
2009-03-24 10:45:00,27.66,27.67,27.5,27.64,960600.0,18.512,18.5187,18.405,18.4987,960600.0
2009-03-24 10:50:00,27.64,27.93,27.61,27.9,1245900.0,18.4987,18.6927,18.4786,18.6727,1245900.0
2009-03-24 10:55:00,27.9,28.1,27.9,28.01,1988600.0,18.6727,18.8065,18.6727,18.7463,1988600.0
2009-03-24 11:00:00,28.01,28.09,27.92,28.01,1427500.0,18.7463,18.7998,18.6861,18.7463,1427500.0
2009-03-24 11:05:00,28.01,28.02,27.89,27.9,846900.0,18.7463,18.753,18.666,18.6727,846900.0
2009-03-24 11:10:00,27.9,27.94,27.84,27.89,872100.0,18.6727,18.6994,18.6325,18.666,872100.0
2009-03-24 11:15:00,27.88,27.89,27.71,27.75,1064200.0,18.6593,18.666,18.5455,18.5723,1064200.0
2009-03-24 11:20:00,27.74,28.05,27.72,28.0,1278500.0,18.5656,18.7731,18.5522,18.7396,1278500.0
2009-03-24 11:25:00,28.0,28.24,27.95,28.12,1243200.0,18.7396,18.9002,18.7061,18.8199,1243200.0
2009-03-24 11:30:00,28.16,28.16,28.04,28.07,690300.0,18.8467,18.8467,18.7664,18.7864,690300.0
2009-03-24 11:35:00,28.06,28.33,28.05,28.33,891700.0,18.7798,18.9605,18.7731,18.9605,891700.0
2009-03-24 11:40:00,28.33,28.36,28.23,28.26,949500.0,18.9605,18.9805,18.8935,18.9136,949500.0
2009-03-24 11:45:00,28.26,28.27,28.12,28.22,979300.0,18.9136,18.9203,18.8199,18.8868,979300.0
2009-03-24 11:50:00,28.23,28.27,27.92,28.09,1166500.0,18.8935,18.9203,18.6861,18.7998,1166500.0
2009-03-24 11:55:00,28.09,28.1,27.99,28.01,644000.0,18.7998,18.8065,18.7329,18.7463,644000.0
2009-03-24 12:00:00,28.01,28.02,27.85,27.85,789100.0,18.7463,18.753,18.6392,18.6392,789100.0
2009-03-24 12:05:00,27.85,27.98,27.83,27.91,566100.0,18.6392,18.7262,18.6258,18.6794,566100.0
2009-03-24 12:10:00,27.91,27.97,27.85,27.97,444300.0,18.6794,18.7195,18.6392,18.7195,444300.0
2009-03-24 12:15:00,27.97,28.13,27.95,28.11,680200.0,18.7195,18.8266,18.7061,18.8132,680200.0
2009-03-24 12:20:00,28.12,28.2,28.07,28.12,865600.0,18.8199,18.8735,18.7864,18.8199,865600.0
2009-03-24 12:25:00,28.13,28.2,28.12,28.2,410200.0,18.8266,18.8735,18.8199,18.8735,410200.0
2009-03-24 12:30:00,28.2,28.31,28.2,28.25,712800.0,18.8735,18.9471,18.8735,18.9069,712800.0
2009-03-24 12:35:00,28.25,28.27,28.11,28.14,580200.0,18.9069,18.9203,18.8132,18.8333,580200.0
2009-03-24 12:40:00,28.14,28.18,28.1,28.15,536100.0,18.8333,18.8601,18.8065,18.84,536100.0
2009-03-24 12:45:00,28.15,28.35,28.13,28.35,599100.0,18.84,18.9738,18.8266,18.9738,599100.0
2009-03-24 12:50:00,28.35,28.53,28.29,28.52,1151500.0,18.9738,19.0943,18.9337,19.0876,1151500.0
2009-03-24 12:55:00,28.52,28.59,28.47,28.53,1332300.0,19.0876,19.1345,19.0542,19.0943,1332300.0
2009-03-24 13:00:00,28.52,28.56,28.4,28.51,1142500.0,19.0876,19.1144,19.0073,19.0809,1142500.0
2009-03-24 13:05:00,28.52,28.54,28.33,28.53,848300.0,19.0876,19.101,18.9605,19.0943,848300.0
2009-03-24 13:10:00,28.53,28.54,28.37,28.53,774600.0,19.0943,19.101,18.9872,19.0943,774600.0
2009-03-24 13:15:00,28.53,28.7,28.44,28.63,1012800.0,19.0943,19.2081,19.0341,19.1612,1012800.0
2009-03-24 13:20:00,28.64,28.75,28.62,28.71,1294400.0,19.1679,19.2416,19.1545,19.2148,1294400.0
2009-03-24 13:25:00,28.71,28.89,28.71,28.84,1438800.0,19.2148,19.3353,19.2148,19.3018,1438800.0
2009-03-24 13:30:00,28.84,28.89,28.47,28.49,1393400.0,19.3018,19.3353,19.0542,19.0675,1393400.0
2009-03-24 13:35:00,28.48,28.55,28.41,28.47,1029300.0,19.0608,19.1077,19.014,19.0542,1029300.0
2009-03-24 13:40:00,28.48,28.68,28.43,28.64,1011500.0,19.0608,19.1947,19.0274,19.1679,1011500.0
2009-03-24 13:45:00,28.63,28.72,28.55,28.65,1115700.0,19.1612,19.2215,19.1077,19.1746,1115700.0
2009-03-24 13:50:00,28.65,28.72,28.42,28.48,1192900.0,19.1746,19.2215,19.0207,19.0608,1192900.0
2009-03-24 13:55:00,28.48,28.63,28.45,28.57,800700.0,19.0608,19.1612,19.0408,19.1211,800700.0
2009-03-24 14:00:00,28.57,28.88,28.57,28.87,1490300.0,19.1211,19.3286,19.1211,19.3219,1490300.0
2009-03-24 14:05:00,28.87,29.24,28.87,29.22,2538500.0,19.3219,19.5695,19.3219,19.5561,2538500.0
2009-03-24 14:10:00,29.21,29.3,28.96,29.02,1796800.0,19.5494,19.6097,19.3821,19.4223,1796800.0
2009-03-24 14:15:00,29.02,29.07,28.88,29.02,1536700.0,19.4223,19.4557,19.3286,19.4223,1536700.0
2009-03-24 14:20:00,29.01,29.15,28.97,29.01,1307100.0,19.4156,19.5093,19.3888,19.4156,1307100.0
2009-03-24 14:25:00,29.03,29.07,28.82,28.85,1285100.0,19.4289,19.4557,19.2884,19.3085,1285100.0
2009-03-24 14:30:00,28.84,28.99,28.68,28.7,1309100.0,19.3018,19.4022,19.1947,19.2081,1309100.0
2009-03-24 14:35:00,28.7,28.77,28.57,28.68,1167500.0,19.2081,19.2549,19.1211,19.1947,1167500.0
2009-03-24 14:40:00,28.68,28.84,28.67,28.72,899600.0,19.1947,19.3018,19.188,19.2215,899600.0
2009-03-24 14:45:00,28.72,28.73,28.55,28.56,1073600.0,19.2215,19.2282,19.1077,19.1144,1073600.0
2009-03-24 14:50:00,28.56,28.58,28.1,28.23,1939600.0,19.1144,19.1278,18.8065,18.8935,1939600.0
2009-03-24 14:55:00,28.22,28.31,28.09,28.29,1127200.0,18.8868,18.9471,18.7998,18.9337,1127200.0
2009-03-24 15:00:00,28.29,28.31,27.98,28.02,1281300.0,18.9337,18.9471,18.7262,18.753,1281300.0
2009-03-24 15:05:00,28.01,28.06,27.51,27.66,2230900.0,18.7463,18.7798,18.4117,18.512,2230900.0
2009-03-24 15:10:00,27.66,27.73,27.55,27.61,1422200.0,18.512,18.5589,18.4384,18.4786,1422200.0
2009-03-24 15:15:00,27.6,27.94,27.56,27.81,1947600.0,18.4719,18.6994,18.4451,18.6124,1947600.0
2009-03-24 15:20:00,27.81,27.84,27.62,27.64,1411200.0,18.6124,18.6325,18.4853,18.4987,1411200.0
2009-03-24 15:25:00,27.64,27.71,27.5,27.65,1611700.0,18.4987,18.5455,18.405,18.5054,1611700.0
2009-03-24 15:30:00,27.65,27.76,27.55,27.64,1407500.0,18.5054,18.579,18.4384,18.4987,1407500.0
2009-03-24 15:35:00,27.64,27.79,27.61,27.67,1719600.0,18.4987,18.5991,18.4786,18.5187,1719600.0
2009-03-24 15:40:00,27.68,27.77,27.37,27.39,2985600.0,18.5254,18.5857,18.318,18.3313,2985600.0
2009-03-24 15:45:00,27.39,27.48,27.11,27.14,2789200.0,18.3313,18.3916,18.1439,18.164,2789200.0
2009-03-24 15:50:00,27.14,27.28,26.73,26.81,4694500.0,18.164,18.2577,17.8896,17.9432,4694500.0
2009-03-24 15:55:00,26.8,26.88,26.25,26.29,9876200.0,17.9365,17.99,17.5684,17.5951,9876200.0
2009-03-25 09:30:00,27.17,27.74,27.1,27.47,3565100.0,18.1841,18.5656,18.1373,18.3849,3565100.0
2009-03-25 09:35:00,27.47,27.48,27.05,27.17,2591700.0,18.3849,18.3916,18.1038,18.1841,2591700.0
2009-03-25 09:40:00,27.16,27.63,27.13,27.52,1903500.0,18.1774,18.492,18.1573,18.4183,1903500.0
2009-03-25 09:45:00,27.52,27.65,27.33,27.46,2080400.0,18.4183,18.5054,18.2912,18.3782,2080400.0
2009-03-25 09:50:00,27.46,27.86,27.42,27.82,1859600.0,18.3782,18.6459,18.3514,18.6191,1859600.0
2009-03-25 09:55:00,27.82,27.99,27.72,27.89,1522800.0,18.6191,18.7329,18.5522,18.666,1522800.0
2009-03-25 10:00:00,27.9,28.21,27.89,28.19,3007100.0,18.6727,18.8801,18.666,18.8668,3007100.0
2009-03-25 10:05:00,28.18,28.39,28.0,28.35,2177600.0,18.8601,19.0006,18.7396,18.9738,2177600.0
2009-03-25 10:10:00,28.35,28.36,28.07,28.17,1890400.0,18.9738,18.9805,18.7864,18.8534,1890400.0
2009-03-25 10:15:00,28.17,28.2,28.01,28.05,1459900.0,18.8534,18.8735,18.7463,18.7731,1459900.0
2009-03-25 10:20:00,28.05,28.12,27.9,28.12,1707800.0,18.7731,18.8199,18.6727,18.8199,1707800.0
2009-03-25 10:25:00,28.11,28.19,27.94,27.95,1447700.0,18.8132,18.8668,18.6994,18.7061,1447700.0
2009-03-25 10:30:00,27.95,28.13,27.85,28.09,1491200.0,18.7061,18.8266,18.6392,18.7998,1491200.0
2009-03-25 10:35:00,28.09,28.35,28.09,28.25,1539000.0,18.7998,18.9738,18.7998,18.9069,1539000.0
2009-03-25 10:40:00,28.24,28.3,27.94,28.0,1408300.0,18.9002,18.9404,18.6994,18.7396,1408300.0
2009-03-25 10:45:00,27.99,28.0,27.63,27.68,1704500.0,18.7329,18.7396,18.492,18.5254,1704500.0
2009-03-25 10:50:00,27.68,27.76,27.61,27.71,1855700.0,18.5254,18.579,18.4786,18.5455,1855700.0
2009-03-25 10:55:00,27.71,27.83,27.57,27.65,1471700.0,18.5455,18.6258,18.4518,18.5054,1471700.0
2009-03-25 11:00:00,27.66,27.9,27.61,27.88,987300.0,18.512,18.6727,18.4786,18.6593,987300.0
2009-03-25 11:05:00,27.88,28.0,27.78,27.92,1014600.0,18.6593,18.7396,18.5924,18.6861,1014600.0
2009-03-25 11:10:00,27.92,27.98,27.68,27.71,1159900.0,18.6861,18.7262,18.5254,18.5455,1159900.0
2009-03-25 11:15:00,27.71,27.75,27.55,27.66,1383700.0,18.5455,18.5723,18.4384,18.512,1383700.0
2009-03-25 11:20:00,27.67,27.69,27.5,27.67,1530400.0,18.5187,18.5321,18.405,18.5187,1530400.0
2009-03-25 11:25:00,27.67,27.85,27.63,27.78,1161500.0,18.5187,18.6392,18.492,18.5924,1161500.0
2009-03-25 11:30:00,27.78,27.89,27.66,27.72,1656600.0,18.5924,18.666,18.512,18.5522,1656600.0
2009-03-25 11:35:00,27.72,27.74,27.56,27.71,1481400.0,18.5522,18.5656,18.4451,18.5455,1481400.0
2009-03-25 11:40:00,27.71,27.95,27.65,27.94,1104700.0,18.5455,18.7061,18.5054,18.6994,1104700.0
2009-03-25 11:45:00,27.94,28.09,27.91,28.06,1667600.0,18.6994,18.7998,18.6794,18.7798,1667600.0
2009-03-25 11:50:00,28.06,28.15,27.96,28.07,1335400.0,18.7798,18.84,18.7128,18.7864,1335400.0
2009-03-25 11:55:00,28.06,28.13,27.96,27.98,929600.0,18.7798,18.8266,18.7128,18.7262,929600.0
2009-03-25 12:00:00,27.98,28.2,27.93,28.15,1122000.0,18.7262,18.8735,18.6927,18.84,1122000.0
2009-03-25 12:05:00,28.15,28.28,28.14,28.17,1216000.0,18.84,18.927,18.8333,18.8534,1216000.0
2009-03-25 12:10:00,28.17,28.21,28.1,28.13,749800.0,18.8534,18.8801,18.8065,18.8266,749800.0
2009-03-25 12:15:00,28.13,28.14,27.92,28.02,1019300.0,18.8266,18.8333,18.6861,18.753,1019300.0
2009-03-25 12:20:00,28.03,28.06,27.87,27.9,1223700.0,18.7597,18.7798,18.6526,18.6727,1223700.0
2009-03-25 12:25:00,27.9,28.01,27.89,27.98,899000.0,18.6727,18.7463,18.666,18.7262,899000.0
2009-03-25 12:30:00,27.98,28.05,27.83,27.85,871600.0,18.7262,18.7731,18.6258,18.6392,871600.0
2009-03-25 12:35:00,27.85,27.96,27.81,27.91,620900.0,18.6392,18.7128,18.6124,18.6794,620900.0
2009-03-25 12:40:00,27.91,27.92,27.75,27.79,1022200.0,18.6794,18.6861,18.5723,18.5991,1022200.0
2009-03-25 12:45:00,27.77,27.91,27.74,27.77,1110800.0,18.5857,18.6794,18.5656,18.5857,1110800.0
2009-03-25 12:50:00,27.77,27.77,27.58,27.64,1282300.0,18.5857,18.5857,18.4585,18.4987,1282300.0
2009-03-25 12:55:00,27.64,27.72,27.62,27.67,549800.0,18.4987,18.5522,18.4853,18.5187,549800.0
2009-03-25 13:00:00,27.67,27.79,27.65,27.71,711900.0,18.5187,18.5991,18.5054,18.5455,711900.0
2009-03-25 13:05:00,27.71,27.78,27.63,27.68,812000.0,18.5455,18.5924,18.492,18.5254,812000.0
2009-03-25 13:10:00,27.68,27.76,27.51,27.51,879000.0,18.5254,18.579,18.4117,18.4117,879000.0
2009-03-25 13:15:00,27.51,27.6,27.38,27.4,1594300.0,18.4117,18.4719,18.3247,18.338,1594300.0
2009-03-25 13:20:00,27.39,27.56,27.38,27.53,984800.0,18.3313,18.4451,18.3247,18.425,984800.0
2009-03-25 13:25:00,27.53,27.55,27.3,27.36,1027900.0,18.425,18.4384,18.2711,18.3113,1027900.0
2009-03-25 13:30:00,27.36,27.53,27.32,27.38,1015400.0,18.3113,18.425,18.2845,18.3247,1015400.0
2009-03-25 13:35:00,27.38,27.42,27.15,27.15,1471500.0,18.3247,18.3514,18.1707,18.1707,1471500.0
2009-03-25 13:40:00,27.18,27.31,27.07,27.21,1624400.0,18.1908,18.2778,18.1172,18.2109,1624400.0
2009-03-25 13:45:00,27.21,27.41,27.16,27.35,1210300.0,18.2109,18.3447,18.1774,18.3046,1210300.0
2009-03-25 13:50:00,27.34,27.59,27.3,27.49,1444300.0,18.2979,18.4652,18.2711,18.3983,1444300.0
2009-03-25 13:55:00,27.49,27.57,27.17,27.21,1050500.0,18.3983,18.4518,18.1841,18.2109,1050500.0
2009-03-25 14:00:00,27.22,27.25,26.67,26.83,2816400.0,18.2176,18.2376,17.8495,17.9566,2816400.0
2009-03-25 14:05:00,26.83,26.92,26.53,26.7,1825600.0,17.9566,18.0168,17.7558,17.8695,1825600.0
2009-03-25 14:10:00,26.7,26.9,26.61,26.89,1554800.0,17.8695,18.0034,17.8093,17.9967,1554800.0
2009-03-25 14:15:00,26.9,26.9,26.64,26.87,1186800.0,18.0034,18.0034,17.8294,17.9833,1186800.0
2009-03-25 14:20:00,26.87,26.88,26.63,26.81,1579300.0,17.9833,17.99,17.8227,17.9432,1579300.0
2009-03-25 14:25:00,26.81,26.92,26.58,26.63,1223200.0,17.9432,18.0168,17.7892,17.8227,1223200.0
2009-03-25 14:30:00,26.63,26.79,26.46,26.64,1695700.0,17.8227,17.9298,17.7089,17.8294,1695700.0
2009-03-25 14:35:00,26.62,26.65,26.36,26.37,1760100.0,17.816,17.8361,17.642,17.6487,1760100.0
2009-03-25 14:40:00,26.37,26.41,26.16,26.3,1942400.0,17.6487,17.6755,17.5081,17.6018,1942400.0
2009-03-25 14:45:00,26.31,28.0,26.09,26.46,2113700.0,17.6085,18.7396,17.4613,17.7089,2113700.0
2009-03-25 14:50:00,26.45,26.52,26.26,26.46,1581600.0,17.7022,17.7491,17.5751,17.7089,1581600.0
2009-03-25 14:55:00,26.46,26.55,26.16,26.17,1340600.0,17.7089,17.7692,17.5081,17.5148,1340600.0
2009-03-25 15:00:00,26.17,26.27,25.93,26.12,2839700.0,17.5148,17.5818,17.3542,17.4814,2839700.0
2009-03-25 15:05:00,26.12,26.41,26.09,26.29,1541300.0,17.4814,17.6755,17.4613,17.5951,1541300.0
2009-03-25 15:10:00,26.29,26.58,26.28,26.52,1486500.0,17.5951,17.7892,17.5885,17.7491,1486500.0
2009-03-25 15:15:00,26.51,26.83,26.46,26.82,1848500.0,17.7424,17.9566,17.7089,17.9499,1848500.0
2009-03-25 15:20:00,26.82,27.18,26.76,27.1,2846500.0,17.9499,18.1908,17.9097,18.1373,2846500.0
2009-03-25 15:25:00,27.1,27.42,26.96,27.37,3012000.0,18.1373,18.3514,18.0436,18.318,3012000.0
2009-03-25 15:30:00,27.38,27.54,27.14,27.23,3261000.0,18.3247,18.4317,18.164,18.2243,3261000.0
2009-03-25 15:35:00,27.23,27.62,27.17,27.52,3005900.0,18.2243,18.4853,18.1841,18.4183,3005900.0
2009-03-25 15:40:00,27.52,27.66,27.25,27.64,3716800.0,18.4183,18.512,18.2376,18.4987,3716800.0
2009-03-25 15:45:00,27.65,27.96,27.61,27.86,4715900.0,18.5054,18.7128,18.4786,18.6459,4715900.0
2009-03-25 15:50:00,27.86,28.0,27.63,28.0,4736300.0,18.6459,18.7396,18.492,18.7396,4736300.0
2009-03-25 15:55:00,28.0,28.71,27.97,28.5,11528900.0,18.7396,19.2148,18.7195,19.0742,11528900.0
2009-03-26 09:30:00,29.05,29.25,28.86,28.89,2859500.0,19.4423,19.5762,19.3152,19.3353,2859500.0
2009-03-26 09:35:00,28.88,29.1,28.67,28.75,3393200.0,19.3286,19.4758,19.188,19.2416,3393200.0
2009-03-26 09:40:00,28.75,29.09,28.64,28.78,2490100.0,19.2416,19.4691,19.1679,19.2616,2490100.0
2009-03-26 09:45:00,28.78,28.84,28.36,28.42,2331800.0,19.2616,19.3018,18.9805,19.0207,2331800.0
2009-03-26 09:50:00,28.42,28.49,28.13,28.22,2003000.0,19.0207,19.0675,18.8266,18.8868,2003000.0
2009-03-26 09:55:00,28.21,28.4,27.96,28.11,2284400.0,18.8801,19.0073,18.7128,18.8132,2284400.0
2009-03-26 10:00:00,28.1,28.51,28.08,28.33,1783300.0,18.8065,19.0809,18.7931,18.9605,1783300.0
2009-03-26 10:05:00,28.35,28.53,28.28,28.28,1415200.0,18.9738,19.0943,18.927,18.927,1415200.0
2009-03-26 10:10:00,28.28,28.31,27.79,27.89,1693100.0,18.927,18.9471,18.5991,18.666,1693100.0
2009-03-26 10:15:00,27.89,28.31,27.89,28.23,1365800.0,18.666,18.9471,18.666,18.8935,1365800.0
2009-03-26 10:20:00,28.23,28.28,28.01,28.1,1019400.0,18.8935,18.927,18.7463,18.8065,1019400.0
2009-03-26 10:25:00,28.1,28.16,27.75,27.79,1236600.0,18.8065,18.8467,18.5723,18.5991,1236600.0
2009-03-26 10:30:00,27.79,27.98,27.65,27.96,1437500.0,18.5991,18.7262,18.5054,18.7128,1437500.0
2009-03-26 10:35:00,27.93,28.23,27.92,28.04,1682900.0,18.6927,18.8935,18.6861,18.7664,1682900.0
2009-03-26 10:40:00,28.03,28.28,27.97,28.22,1443000.0,18.7597,18.927,18.7195,18.8868,1443000.0
2009-03-26 10:45:00,28.22,28.3,28.03,28.05,1007000.0,18.8868,18.9404,18.7597,18.7731,1007000.0
2009-03-26 10:50:00,28.05,28.19,27.94,28.07,1414700.0,18.7731,18.8668,18.6994,18.7864,1414700.0
2009-03-26 10:55:00,28.07,28.25,28.06,28.22,1230500.0,18.7864,18.9069,18.7798,18.8868,1230500.0
2009-03-26 11:00:00,28.22,28.4,28.14,28.34,1340000.0,18.8868,19.0073,18.8333,18.9672,1340000.0
2009-03-26 11:05:00,28.34,28.54,28.25,28.39,1433000.0,18.9672,19.101,18.9069,19.0006,1433000.0
2009-03-26 11:10:00,28.4,28.45,28.27,28.39,820200.0,19.0073,19.0408,18.9203,19.0006,820200.0
2009-03-26 11:15:00,28.41,28.53,28.26,28.32,994200.0,19.014,19.0943,18.9136,18.9538,994200.0
2009-03-26 11:20:00,28.33,28.42,28.27,28.31,690500.0,18.9605,19.0207,18.9203,18.9471,690500.0
2009-03-26 11:25:00,28.32,28.45,28.05,28.06,1095100.0,18.9538,19.0408,18.7731,18.7798,1095100.0
2009-03-26 11:30:00,28.05,28.22,28.0,28.12,881900.0,18.7731,18.8868,18.7396,18.8199,881900.0
2009-03-26 11:35:00,28.12,28.35,28.11,28.28,692900.0,18.8199,18.9738,18.8132,18.927,692900.0
2009-03-26 11:40:00,28.28,28.46,28.27,28.46,909000.0,18.927,19.0475,18.9203,19.0475,909000.0
2009-03-26 11:45:00,28.46,28.46,28.21,28.26,809900.0,19.0475,19.0475,18.8801,18.9136,809900.0
2009-03-26 11:50:00,28.25,28.29,28.01,28.15,882700.0,18.9069,18.9337,18.7463,18.84,882700.0
2009-03-26 11:55:00,28.14,28.17,28.06,28.15,525000.0,18.8333,18.8534,18.7798,18.84,525000.0
2009-03-26 12:00:00,28.16,28.27,28.11,28.24,666400.0,18.8467,18.9203,18.8132,18.9002,666400.0
2009-03-26 12:05:00,28.25,28.41,28.25,28.31,913800.0,18.9069,19.014,18.9069,18.9471,913800.0
2009-03-26 12:10:00,28.3,28.34,28.17,28.21,635200.0,18.9404,18.9672,18.8534,18.8801,635200.0
2009-03-26 12:15:00,28.22,28.32,28.14,28.31,766300.0,18.8868,18.9538,18.8333,18.9471,766300.0
2009-03-26 12:20:00,28.31,28.51,28.27,28.44,1402700.0,18.9471,19.0809,18.9203,19.0341,1402700.0
2009-03-26 12:25:00,28.44,28.46,28.31,28.4,514400.0,19.0341,19.0475,18.9471,19.0073,514400.0
2009-03-26 12:30:00,28.41,28.45,28.19,28.28,699900.0,19.014,19.0408,18.8668,18.927,699900.0
2009-03-26 12:35:00,28.28,28.29,28.15,28.25,616400.0,18.927,18.9337,18.84,18.9069,616400.0
2009-03-26 12:40:00,28.25,28.28,27.99,28.0,672600.0,18.9069,18.927,18.7329,18.7396,672600.0
2009-03-26 12:45:00,28.0,28.1,27.96,28.08,818000.0,18.7396,18.8065,18.7128,18.7931,818000.0
2009-03-26 12:50:00,28.08,28.13,27.95,27.96,673700.0,18.7931,18.8266,18.7061,18.7128,673700.0
2009-03-26 12:55:00,27.95,28.01,27.8,27.89,762600.0,18.7061,18.7463,18.6057,18.666,762600.0
2009-03-26 13:00:00,27.89,28.28,27.86,28.17,1343700.0,18.666,18.927,18.6459,18.8534,1343700.0
2009-03-26 13:05:00,28.17,28.47,28.17,28.47,1415000.0,18.8534,19.0542,18.8534,19.0542,1415000.0
2009-03-26 13:10:00,28.47,28.48,28.2,28.26,1166900.0,19.0542,19.0608,18.8735,18.9136,1166900.0
2009-03-26 13:15:00,28.26,28.38,28.21,28.3,968400.0,18.9136,18.9939,18.8801,18.9404,968400.0
2009-03-26 13:20:00,28.3,28.52,28.3,28.39,1395800.0,18.9404,19.0876,18.9404,19.0006,1395800.0
2009-03-26 13:25:00,28.39,28.46,28.34,28.36,848400.0,19.0006,19.0475,18.9672,18.9805,848400.0
2009-03-26 13:30:00,28.36,28.46,28.3,28.37,913300.0,18.9805,19.0475,18.9404,18.9872,913300.0
2009-03-26 13:35:00,28.37,28.38,28.14,28.3,827400.0,18.9872,18.9939,18.8333,18.9404,827400.0
2009-03-26 13:40:00,28.29,28.35,28.11,28.25,1066900.0,18.9337,18.9738,18.8132,18.9069,1066900.0
2009-03-26 13:45:00,28.26,28.26,28.01,28.02,833200.0,18.9136,18.9136,18.7463,18.753,833200.0
2009-03-26 13:50:00,28.03,28.29,28.02,28.09,933700.0,18.7597,18.9337,18.753,18.7998,933700.0
2009-03-26 13:55:00,28.1,28.25,28.07,28.17,816300.0,18.8065,18.9069,18.7864,18.8534,816300.0
2009-03-26 14:00:00,28.17,28.36,28.16,28.31,898700.0,18.8534,18.9805,18.8467,18.9471,898700.0
2009-03-26 14:05:00,28.31,28.35,28.14,28.16,783200.0,18.9471,18.9738,18.8333,18.8467,783200.0
2009-03-26 14:10:00,28.17,28.23,28.08,28.16,783300.0,18.8534,18.8935,18.7931,18.8467,783300.0
2009-03-26 14:15:00,28.16,28.16,27.95,27.98,932700.0,18.8467,18.8467,18.7061,18.7262,932700.0
2009-03-26 14:20:00,27.97,28.11,27.97,28.1,590300.0,18.7195,18.8132,18.7195,18.8065,590300.0
2009-03-26 14:25:00,28.1,28.13,27.84,27.87,1146000.0,18.8065,18.8266,18.6325,18.6526,1146000.0
2009-03-26 14:30:00,27.87,27.93,27.81,27.89,1455500.0,18.6526,18.6927,18.6124,18.666,1455500.0
2009-03-26 14:35:00,27.89,28.11,27.84,28.06,1069900.0,18.666,18.8132,18.6325,18.7798,1069900.0
2009-03-26 14:40:00,28.05,28.1,27.95,28.0,932800.0,18.7731,18.8065,18.7061,18.7396,932800.0
2009-03-26 14:45:00,28.0,28.25,27.99,28.21,1234600.0,18.7396,18.9069,18.7329,18.8801,1234600.0
2009-03-26 14:50:00,28.21,28.22,28.0,28.14,1396100.0,18.8801,18.8868,18.7396,18.8333,1396100.0
2009-03-26 14:55:00,28.14,28.21,27.88,27.91,1273100.0,18.8333,18.8801,18.6593,18.6794,1273100.0
2009-03-26 15:00:00,27.91,28.18,27.87,28.18,1016900.0,18.6794,18.8601,18.6526,18.8601,1016900.0
2009-03-26 15:05:00,28.18,28.4,28.06,28.23,1905700.0,18.8601,19.0073,18.7798,18.8935,1905700.0
2009-03-26 15:10:00,28.22,28.38,28.18,28.3,2213600.0,18.8868,18.9939,18.8601,18.9404,2213600.0
2009-03-26 15:15:00,28.3,28.43,28.18,28.34,2748000.0,18.9404,19.0274,18.8601,18.9672,2748000.0
2009-03-26 15:20:00,28.34,28.74,28.33,28.67,2904500.0,18.9672,19.2349,18.9605,19.188,2904500.0
2009-03-26 15:25:00,28.67,28.94,28.6,28.89,3158200.0,19.188,19.3687,19.1412,19.3353,3158200.0
2009-03-26 15:30:00,28.9,29.1,28.82,29.09,3879400.0,19.3419,19.4758,19.2884,19.4691,3879400.0
2009-03-26 15:35:00,29.09,29.48,28.97,29.29,5807600.0,19.4691,19.7301,19.3888,19.603,5807600.0
2009-03-26 15:40:00,29.29,29.6,29.19,29.46,5947100.0,19.603,19.8104,19.536,19.7167,5947100.0
2009-03-26 15:45:00,29.46,29.5,29.01,29.06,4414500.0,19.7167,19.7435,19.4156,19.449,4414500.0
2009-03-26 15:50:00,29.06,29.39,29.05,29.27,5327300.0,19.449,19.6699,19.4423,19.5896,5327300.0
2009-03-26 15:55:00,29.26,29.38,29.09,29.12,4945400.0,19.5829,19.6632,19.4691,19.4892,4945400.0
2009-03-27 09:30:00,28.28,28.35,28.1,28.26,1853600.0,18.927,18.9738,18.8065,18.9136,1853600.0
2009-03-27 09:35:00,28.26,28.4,28.14,28.31,1522200.0,18.9136,19.0073,18.8333,18.9471,1522200.0
2009-03-27 09:40:00,28.31,28.42,28.04,28.15,1769600.0,18.9471,19.0207,18.7664,18.84,1769600.0
2009-03-27 09:45:00,28.14,28.34,28.07,28.25,1222200.0,18.8333,18.9672,18.7864,18.9069,1222200.0
2009-03-27 09:50:00,28.25,28.4,28.14,28.31,1086400.0,18.9069,19.0073,18.8333,18.9471,1086400.0
2009-03-27 09:55:00,28.31,28.42,28.08,28.11,1483500.0,18.9471,19.0207,18.7931,18.8132,1483500.0
2009-03-27 10:00:00,28.11,28.24,27.95,28.05,1495200.0,18.8132,18.9002,18.7061,18.7731,1495200.0
2009-03-27 10:05:00,28.04,28.08,27.82,27.89,1705600.0,18.7664,18.7931,18.6191,18.666,1705600.0
2009-03-27 10:10:00,27.87,28.21,27.85,28.12,943700.0,18.6526,18.8801,18.6392,18.8199,943700.0
2009-03-27 10:15:00,28.12,28.16,27.98,28.02,788700.0,18.8199,18.8467,18.7262,18.753,788700.0
2009-03-27 10:20:00,28.02,28.3,27.99,28.28,1050800.0,18.753,18.9404,18.7329,18.927,1050800.0
2009-03-27 10:25:00,28.27,28.3,28.12,28.22,868500.0,18.9203,18.9404,18.8199,18.8868,868500.0
2009-03-27 10:30:00,28.22,28.3,28.08,28.29,805500.0,18.8868,18.9404,18.7931,18.9337,805500.0
2009-03-27 10:35:00,28.29,28.56,28.28,28.44,1718700.0,18.9337,19.1144,18.927,19.0341,1718700.0
2009-03-27 10:40:00,28.44,28.63,28.33,28.36,1160600.0,19.0341,19.1612,18.9605,18.9805,1160600.0
2009-03-27 10:45:00,28.35,28.62,28.35,28.42,816300.0,18.9738,19.1545,18.9738,19.0207,816300.0
2009-03-27 10:50:00,28.42,28.85,28.42,28.73,1370700.0,19.0207,19.3085,19.0207,19.2282,1370700.0
2009-03-27 10:55:00,28.73,28.87,28.69,28.76,1323200.0,19.2282,19.3219,19.2014,19.2482,1323200.0
2009-03-27 11:00:00,28.76,28.79,28.62,28.71,1343800.0,19.2482,19.2683,19.1545,19.2148,1343800.0
2009-03-27 11:05:00,28.71,28.96,28.71,28.94,1262200.0,19.2148,19.3821,19.2148,19.3687,1262200.0
2009-03-27 11:10:00,28.93,29.07,28.83,29.01,1648400.0,19.362,19.4557,19.2951,19.4156,1648400.0
2009-03-27 11:15:00,29.0,29.1,28.95,28.96,1177900.0,19.4089,19.4758,19.3754,19.3821,1177900.0
2009-03-27 11:20:00,28.96,29.18,28.95,29.09,1219800.0,19.3821,19.5293,19.3754,19.4691,1219800.0
2009-03-27 11:25:00,29.09,29.2,28.8,28.85,1268300.0,19.4691,19.5427,19.275,19.3085,1268300.0
2009-03-27 11:30:00,28.85,28.94,28.8,28.87,1034300.0,19.3085,19.3687,19.275,19.3219,1034300.0
2009-03-27 11:35:00,28.87,29.0,28.8,28.81,1130400.0,19.3219,19.4089,19.275,19.2817,1130400.0
2009-03-27 11:40:00,28.81,28.88,28.7,28.83,1146500.0,19.2817,19.3286,19.2081,19.2951,1146500.0
2009-03-27 11:45:00,28.82,28.98,28.82,28.94,978500.0,19.2884,19.3955,19.2884,19.3687,978500.0
2009-03-27 11:50:00,28.93,29.02,28.91,28.93,702400.0,19.362,19.4223,19.3486,19.362,702400.0
2009-03-27 11:55:00,28.94,28.98,28.84,28.92,585900.0,19.3687,19.3955,19.3018,19.3553,585900.0
2009-03-27 12:00:00,28.93,29.07,28.86,29.06,672100.0,19.362,19.4557,19.3152,19.449,672100.0
2009-03-27 12:05:00,29.05,29.1,28.97,29.04,679100.0,19.4423,19.4758,19.3888,19.4356,679100.0
2009-03-27 12:10:00,29.04,29.06,28.91,28.93,705400.0,19.4356,19.449,19.3486,19.362,705400.0
2009-03-27 12:15:00,28.92,28.98,28.71,28.79,684200.0,19.3553,19.3955,19.2148,19.2683,684200.0
2009-03-27 12:20:00,28.79,28.83,28.57,28.61,965800.0,19.2683,19.2951,19.1211,19.1479,965800.0
2009-03-27 12:25:00,28.6,28.71,28.53,28.67,842900.0,19.1412,19.2148,19.0943,19.188,842900.0
2009-03-27 12:30:00,28.67,28.78,28.65,28.71,499700.0,19.188,19.2616,19.1746,19.2148,499700.0
2009-03-27 12:35:00,28.7,28.76,28.64,28.65,474300.0,19.2081,19.2482,19.1679,19.1746,474300.0
2009-03-27 12:40:00,28.67,28.76,28.64,28.72,547300.0,19.188,19.2482,19.1679,19.2215,547300.0
2009-03-27 12:45:00,28.73,28.87,28.72,28.82,617700.0,19.2282,19.3219,19.2215,19.2884,617700.0
2009-03-27 12:50:00,28.82,28.87,28.65,28.66,747700.0,19.2884,19.3219,19.1746,19.1813,747700.0
2009-03-27 12:55:00,28.65,28.66,28.5,28.57,1129200.0,19.1746,19.1813,19.0742,19.1211,1129200.0
2009-03-27 13:00:00,28.58,28.65,28.53,28.56,598200.0,19.1278,19.1746,19.0943,19.1144,598200.0
2009-03-27 13:05:00,28.57,28.64,28.51,28.6,609400.0,19.1211,19.1679,19.0809,19.1412,609400.0
2009-03-27 13:10:00,28.6,28.63,28.4,28.46,851100.0,19.1412,19.1612,19.0073,19.0475,851100.0
2009-03-27 13:15:00,28.45,28.58,28.43,28.51,540900.0,19.0408,19.1278,19.0274,19.0809,540900.0
2009-03-27 13:20:00,28.51,28.7,28.51,28.67,459500.0,19.0809,19.2081,19.0809,19.188,459500.0
2009-03-27 13:25:00,28.68,28.75,28.67,28.69,529500.0,19.1947,19.2416,19.188,19.2014,529500.0
2009-03-27 13:30:00,28.69,28.98,28.64,28.83,1133000.0,19.2014,19.3955,19.1679,19.2951,1133000.0
2009-03-27 13:35:00,28.83,28.84,28.62,28.67,1214800.0,19.2951,19.3018,19.1545,19.188,1214800.0
2009-03-27 13:40:00,28.66,28.67,27.59,27.86,5223000.0,19.1813,19.188,18.4652,18.6459,5223000.0
2009-03-27 13:45:00,27.87,28.09,27.72,28.02,2206100.0,18.6526,18.7998,18.5522,18.753,2206100.0
2009-03-27 13:50:00,28.02,28.12,27.72,27.74,1853400.0,18.753,18.8199,18.5522,18.5656,1853400.0
2009-03-27 13:55:00,27.74,27.9,27.7,27.82,1325300.0,18.5656,18.6727,18.5388,18.6191,1325300.0
2009-03-27 14:00:00,27.82,27.82,27.45,27.69,3289600.0,18.6191,18.6191,18.3715,18.5321,3289600.0
2009-03-27 14:05:00,27.69,27.75,27.56,27.6,1583300.0,18.5321,18.5723,18.4451,18.4719,1583300.0
2009-03-27 14:10:00,27.6,27.76,27.54,27.74,1131400.0,18.4719,18.579,18.4317,18.5656,1131400.0
2009-03-27 14:15:00,27.75,27.86,27.6,27.84,980100.0,18.5723,18.6459,18.4719,18.6325,980100.0
2009-03-27 14:20:00,27.83,27.99,27.76,27.81,1519900.0,18.6258,18.7329,18.579,18.6124,1519900.0
2009-03-27 14:25:00,27.81,27.91,27.7,27.71,833500.0,18.6124,18.6794,18.5388,18.5455,833500.0
2009-03-27 14:30:00,27.71,27.77,27.51,27.65,1383200.0,18.5455,18.5857,18.4117,18.5054,1383200.0
2009-03-27 14:35:00,27.66,27.68,27.45,27.52,1431900.0,18.512,18.5254,18.3715,18.4183,1431900.0
2009-03-27 14:40:00,27.52,27.72,27.41,27.46,1478500.0,18.4183,18.5522,18.3447,18.3782,1478500.0
2009-03-27 14:45:00,27.46,27.6,27.4,27.55,1116800.0,18.3782,18.4719,18.338,18.4384,1116800.0
2009-03-27 14:50:00,27.55,27.68,27.47,27.67,1143400.0,18.4384,18.5254,18.3849,18.5187,1143400.0
2009-03-27 14:55:00,27.67,27.92,27.59,27.86,1605600.0,18.5187,18.6861,18.4652,18.6459,1605600.0
2009-03-27 15:00:00,27.87,28.09,27.85,27.86,2038300.0,18.6526,18.7998,18.6392,18.6459,2038300.0
2009-03-27 15:05:00,27.86,28.01,27.76,27.84,1243700.0,18.6459,18.7463,18.579,18.6325,1243700.0
2009-03-27 15:10:00,27.84,28.0,27.71,27.77,1104400.0,18.6325,18.7396,18.5455,18.5857,1104400.0
2009-03-27 15:15:00,27.77,27.87,27.66,27.83,1247300.0,18.5857,18.6526,18.512,18.6258,1247300.0
2009-03-27 15:20:00,27.83,27.86,27.74,27.76,922800.0,18.6258,18.6459,18.5656,18.579,922800.0
2009-03-27 15:25:00,27.77,27.8,27.52,27.55,1561100.0,18.5857,18.6057,18.4183,18.4384,1561100.0
2009-03-27 15:30:00,27.56,27.75,27.54,27.59,1293700.0,18.4451,18.5723,18.4317,18.4652,1293700.0
2009-03-27 15:35:00,27.58,27.64,27.44,27.44,2300200.0,18.4585,18.4987,18.3648,18.3648,2300200.0
2009-03-27 15:40:00,27.45,27.66,27.39,27.57,2333100.0,18.3715,18.512,18.3313,18.4518,2333100.0
2009-03-27 15:45:00,27.57,27.7,27.52,27.65,1836000.0,18.4518,18.5388,18.4183,18.5054,1836000.0
2009-03-27 15:50:00,27.65,27.79,27.49,27.53,2206600.0,18.5054,18.5991,18.3983,18.425,2206600.0
2009-03-27 15:55:00,27.53,27.54,27.28,27.43,5843600.0,18.425,18.4317,18.2577,18.3581,5843600.0
2009-03-30 09:30:00,25.63,25.77,25.35,25.57,3259400.0,17.1534,17.2471,16.966,17.1133,3259400.0
2009-03-30 09:35:00,25.56,25.85,25.45,25.78,2606900.0,17.1066,17.3007,17.033,17.2538,2606900.0
2009-03-30 09:40:00,25.78,25.81,25.52,25.56,2092200.0,17.2538,17.2739,17.0798,17.1066,2092200.0
2009-03-30 09:45:00,25.56,25.79,25.36,25.37,2307200.0,17.1066,17.2605,16.9727,16.9794,2307200.0
2009-03-30 09:50:00,25.37,25.62,25.25,25.55,1932600.0,16.9794,17.1467,16.8991,17.0999,1932600.0
2009-03-30 09:55:00,25.55,25.75,25.5,25.73,1387600.0,17.0999,17.2337,17.0664,17.2204,1387600.0
2009-03-30 10:00:00,25.74,25.85,25.68,25.75,1183900.0,17.227,17.3007,17.1869,17.2337,1183900.0
2009-03-30 10:05:00,25.74,25.98,25.67,25.86,1387900.0,17.227,17.3877,17.1802,17.3074,1387900.0
2009-03-30 10:10:00,25.86,26.11,25.86,26.01,1462500.0,17.3074,17.4747,17.3074,17.4077,1462500.0
2009-03-30 10:15:00,26.0,26.07,25.95,26.01,1283600.0,17.4011,17.4479,17.3676,17.4077,1283600.0
2009-03-30 10:20:00,26.01,26.29,25.97,26.23,1463800.0,17.4077,17.5951,17.381,17.555,1463800.0
2009-03-30 10:25:00,26.23,26.37,26.12,26.16,1289200.0,17.555,17.6487,17.4814,17.5081,1289200.0
2009-03-30 10:30:00,26.15,26.15,25.94,25.97,1594000.0,17.5014,17.5014,17.3609,17.381,1594000.0
2009-03-30 10:35:00,25.97,26.1,25.95,26.09,1157600.0,17.381,17.468,17.3676,17.4613,1157600.0
2009-03-30 10:40:00,26.1,26.11,25.97,25.98,723300.0,17.468,17.4747,17.381,17.3877,723300.0
2009-03-30 10:45:00,25.97,26.1,25.91,26.04,887000.0,17.381,17.468,17.3408,17.4278,887000.0
2009-03-30 10:50:00,26.03,26.04,25.92,26.02,952200.0,17.4211,17.4278,17.3475,17.4144,952200.0
2009-03-30 10:55:00,26.02,26.05,25.9,25.9,580200.0,17.4144,17.4345,17.3341,17.3341,580200.0
2009-03-30 11:00:00,25.9,25.91,25.74,25.77,1016100.0,17.3341,17.3408,17.227,17.2471,1016100.0
2009-03-30 11:05:00,25.77,25.88,25.75,25.78,877100.0,17.2471,17.3207,17.2337,17.2538,877100.0
2009-03-30 11:10:00,25.78,26.01,25.77,25.95,1108500.0,17.2538,17.4077,17.2471,17.3676,1108500.0
2009-03-30 11:15:00,25.95,26.03,25.88,25.92,786300.0,17.3676,17.4211,17.3207,17.3475,786300.0
2009-03-30 11:20:00,25.92,25.97,25.75,25.79,883000.0,17.3475,17.381,17.2337,17.2605,883000.0
2009-03-30 11:25:00,25.79,25.87,25.64,25.64,887400.0,17.2605,17.3141,17.1601,17.1601,887400.0
2009-03-30 11:30:00,25.64,25.7,25.55,25.64,1212100.0,17.1601,17.2003,17.0999,17.1601,1212100.0
2009-03-30 11:35:00,25.64,25.69,25.58,25.63,592500.0,17.1601,17.1936,17.12,17.1534,592500.0
2009-03-30 11:40:00,25.63,25.77,25.59,25.68,746100.0,17.1534,17.2471,17.1267,17.1869,746100.0
2009-03-30 11:45:00,25.68,25.71,25.61,25.67,489000.0,17.1869,17.207,17.14,17.1802,489000.0
2009-03-30 11:50:00,25.66,25.71,25.63,25.64,438200.0,17.1735,17.207,17.1534,17.1601,438200.0
2009-03-30 11:55:00,25.64,25.77,25.6,25.77,601300.0,17.1601,17.2471,17.1333,17.2471,601300.0
2009-03-30 12:00:00,25.77,25.78,25.66,25.7,587400.0,17.2471,17.2538,17.1735,17.2003,587400.0
2009-03-30 12:05:00,25.7,25.85,25.7,25.77,779400.0,17.2003,17.3007,17.2003,17.2471,779400.0
2009-03-30 12:10:00,25.77,25.9,25.72,25.75,696200.0,17.2471,17.3341,17.2137,17.2337,696200.0
2009-03-30 12:15:00,25.75,25.85,25.65,25.83,920200.0,17.2337,17.3007,17.1668,17.2873,920200.0
2009-03-30 12:20:00,25.83,25.92,25.81,25.92,1029200.0,17.2873,17.3475,17.2739,17.3475,1029200.0
2009-03-30 12:25:00,25.92,25.97,25.81,25.84,694700.0,17.3475,17.381,17.2739,17.294,694700.0
2009-03-30 12:30:00,25.85,25.85,25.72,25.78,498200.0,17.3007,17.3007,17.2137,17.2538,498200.0
2009-03-30 12:35:00,25.77,25.82,25.72,25.74,480700.0,17.2471,17.2806,17.2137,17.227,480700.0
2009-03-30 12:40:00,25.74,25.77,25.66,25.73,524500.0,17.227,17.2471,17.1735,17.2204,524500.0
2009-03-30 12:45:00,25.74,25.81,25.71,25.78,418800.0,17.227,17.2739,17.207,17.2538,418800.0
2009-03-30 12:50:00,25.78,25.81,25.7,25.73,519600.0,17.2538,17.2739,17.2003,17.2204,519600.0
2009-03-30 12:55:00,25.74,25.76,25.63,25.66,450900.0,17.227,17.2404,17.1534,17.1735,450900.0
2009-03-30 13:00:00,25.65,25.71,25.63,25.64,422600.0,17.1668,17.207,17.1534,17.1601,422600.0
2009-03-30 13:05:00,25.64,25.68,25.6,25.65,490200.0,17.1601,17.1869,17.1333,17.1668,490200.0
2009-03-30 13:10:00,25.65,25.71,25.6,25.66,599300.0,17.1668,17.207,17.1333,17.1735,599300.0
2009-03-30 13:15:00,25.67,25.71,25.63,25.63,324900.0,17.1802,17.207,17.1534,17.1534,324900.0
2009-03-30 13:20:00,25.63,25.71,25.62,25.66,423700.0,17.1534,17.207,17.1467,17.1735,423700.0
2009-03-30 13:25:00,25.66,25.81,25.66,25.72,625400.0,17.1735,17.2739,17.1735,17.2137,625400.0
2009-03-30 13:30:00,25.71,25.79,25.66,25.66,405300.0,17.207,17.2605,17.1735,17.1735,405300.0
2009-03-30 13:35:00,25.66,25.67,25.55,25.63,643500.0,17.1735,17.1802,17.0999,17.1534,643500.0
2009-03-30 13:40:00,25.63,25.66,25.55,25.62,497900.0,17.1534,17.1735,17.0999,17.1467,497900.0
2009-03-30 13:45:00,25.62,25.63,25.47,25.53,1055700.0,17.1467,17.1534,17.0463,17.0865,1055700.0
2009-03-30 13:50:00,25.52,25.56,25.48,25.52,483700.0,17.0798,17.1066,17.053,17.0798,483700.0
2009-03-30 13:55:00,25.52,25.53,25.42,25.49,675600.0,17.0798,17.0865,17.0129,17.0597,675600.0
2009-03-30 14:00:00,25.49,25.54,25.44,25.5,750600.0,17.0597,17.0932,17.0263,17.0664,750600.0
2009-03-30 14:05:00,25.5,25.51,25.35,25.41,1218600.0,17.0664,17.0731,16.966,17.0062,1218600.0
2009-03-30 14:10:00,25.4,25.58,25.39,25.52,1033200.0,16.9995,17.12,16.9928,17.0798,1033200.0
2009-03-30 14:15:00,25.51,25.56,25.45,25.53,587400.0,17.0731,17.1066,17.033,17.0865,587400.0
2009-03-30 14:20:00,25.53,25.56,25.38,25.44,962500.0,17.0865,17.1066,16.9861,17.0263,962500.0
2009-03-30 14:25:00,25.43,25.46,25.28,25.37,1180300.0,17.0196,17.0396,16.9192,16.9794,1180300.0
2009-03-30 14:30:00,25.36,25.42,25.28,25.36,866100.0,16.9727,17.0129,16.9192,16.9727,866100.0
2009-03-30 14:35:00,25.36,25.41,25.28,25.3,828900.0,16.9727,17.0062,16.9192,16.9326,828900.0
2009-03-30 14:40:00,25.3,25.31,25.19,25.21,1318200.0,16.9326,16.9393,16.8589,16.8723,1318200.0
2009-03-30 14:45:00,25.21,25.34,25.2,25.27,797600.0,16.8723,16.9593,16.8656,16.9125,797600.0
2009-03-30 14:50:00,25.28,25.44,25.22,25.4,956400.0,16.9192,17.0263,16.879,16.9995,956400.0
2009-03-30 14:55:00,25.4,25.42,25.18,25.2,1049900.0,16.9995,17.0129,16.8523,16.8656,1049900.0
2009-03-30 15:00:00,25.2,25.3,25.17,25.27,1113900.0,16.8656,16.9326,16.8456,16.9125,1113900.0
2009-03-30 15:05:00,25.29,25.38,25.2,25.35,1046200.0,16.9259,16.9861,16.8656,16.966,1046200.0
2009-03-30 15:10:00,25.35,25.41,25.28,25.34,1168500.0,16.966,17.0062,16.9192,16.9593,1168500.0
2009-03-30 15:15:00,25.34,25.46,25.24,25.25,1261900.0,16.9593,17.0396,16.8924,16.8991,1261900.0
2009-03-30 15:20:00,25.25,25.5,25.24,25.44,1453800.0,16.8991,17.0664,16.8924,17.0263,1453800.0
2009-03-30 15:25:00,25.44,25.5,25.21,25.25,1796900.0,17.0263,17.0664,16.8723,16.8991,1796900.0
2009-03-30 15:30:00,25.25,25.3,25.09,25.23,2162900.0,16.8991,16.9326,16.792,16.8857,2162900.0
2009-03-30 15:35:00,25.22,25.3,25.01,25.01,3098400.0,16.879,16.9326,16.7385,16.7385,3098400.0
2009-03-30 15:40:00,25.01,25.08,24.85,25.03,4338700.0,16.7385,16.7853,16.6314,16.7519,4338700.0
2009-03-30 15:45:00,25.04,25.08,24.78,24.85,2912800.0,16.7586,16.7853,16.5845,16.6314,2912800.0
2009-03-30 15:50:00,24.85,25.12,24.84,25.05,4765200.0,16.6314,16.8121,16.6247,16.7652,4765200.0
2009-03-30 15:55:00,25.04,25.24,24.89,25.05,6967800.0,16.7586,16.8924,16.6582,16.7652,6967800.0
2009-03-31 09:30:00,25.73,25.78,25.5,25.69,1959300.0,17.2204,17.2538,17.0664,17.1936,1959300.0
2009-03-31 09:35:00,25.68,25.96,24.85,25.83,1436700.0,17.1869,17.3743,16.6314,17.2873,1436700.0
2009-03-31 09:40:00,25.82,25.84,25.65,25.76,1302700.0,17.2806,17.294,17.1668,17.2404,1302700.0
2009-03-31 09:45:00,25.76,25.78,25.52,25.57,1025600.0,17.2404,17.2538,17.0798,17.1133,1025600.0
2009-03-31 09:50:00,25.57,25.63,25.41,25.58,1161600.0,17.1133,17.1534,17.0062,17.12,1161600.0
2009-03-31 09:55:00,25.58,25.83,25.58,25.66,1458500.0,17.12,17.2873,17.12,17.1735,1458500.0
2009-03-31 10:00:00,25.67,25.9,25.55,25.8,1727400.0,17.1802,17.3341,17.0999,17.2672,1727400.0
2009-03-31 10:05:00,25.8,26.05,25.77,25.99,1512200.0,17.2672,17.4345,17.2471,17.3944,1512200.0
2009-03-31 10:10:00,25.98,26.05,25.79,25.8,1058000.0,17.3877,17.4345,17.2605,17.2672,1058000.0
2009-03-31 10:15:00,25.81,25.94,25.79,25.87,722400.0,17.2739,17.3609,17.2605,17.3141,722400.0
2009-03-31 10:20:00,25.87,26.01,25.8,25.81,869100.0,17.3141,17.4077,17.2672,17.2739,869100.0
2009-03-31 10:25:00,25.81,26.02,25.79,26.01,719600.0,17.2739,17.4144,17.2605,17.4077,719600.0
2009-03-31 10:30:00,26.0,26.05,25.93,26.0,962800.0,17.4011,17.4345,17.3542,17.4011,962800.0
2009-03-31 10:35:00,26.01,26.18,26.01,26.15,1348300.0,17.4077,17.5215,17.4077,17.5014,1348300.0
2009-03-31 10:40:00,26.16,26.27,26.05,26.24,853500.0,17.5081,17.5818,17.4345,17.5617,853500.0
2009-03-31 10:45:00,26.24,26.34,26.21,26.28,913800.0,17.5617,17.6286,17.5416,17.5885,913800.0
2009-03-31 10:50:00,26.28,26.32,26.19,26.21,553600.0,17.5885,17.6152,17.5282,17.5416,553600.0
2009-03-31 10:55:00,26.2,26.24,26.14,26.21,493100.0,17.5349,17.5617,17.4948,17.5416,493100.0
2009-03-31 11:00:00,26.21,26.29,26.17,26.21,576200.0,17.5416,17.5951,17.5148,17.5416,576200.0
2009-03-31 11:05:00,26.22,26.32,26.17,26.31,563700.0,17.5483,17.6152,17.5148,17.6085,563700.0
2009-03-31 11:10:00,26.31,26.32,26.17,26.21,459500.0,17.6085,17.6152,17.5148,17.5416,459500.0
2009-03-31 11:15:00,26.22,26.24,26.12,26.12,716900.0,17.5483,17.5617,17.4814,17.4814,716900.0
2009-03-31 11:20:00,26.12,26.21,26.07,26.09,586300.0,17.4814,17.5416,17.4479,17.4613,586300.0
2009-03-31 11:25:00,26.09,26.16,26.06,26.15,741700.0,17.4613,17.5081,17.4412,17.5014,741700.0
2009-03-31 11:30:00,26.15,26.15,25.93,25.98,501400.0,17.5014,17.5014,17.3542,17.3877,501400.0
2009-03-31 11:35:00,25.96,26.07,25.96,25.99,342600.0,17.3743,17.4479,17.3743,17.3944,342600.0
2009-03-31 11:40:00,26.0,26.0,25.85,26.0,545400.0,17.4011,17.4011,17.3007,17.4011,545400.0
2009-03-31 11:45:00,26.0,26.07,25.97,26.05,312800.0,17.4011,17.4479,17.381,17.4345,312800.0
2009-03-31 11:50:00,26.05,26.13,26.0,26.1,901800.0,17.4345,17.4881,17.4011,17.468,901800.0
2009-03-31 11:55:00,26.1,26.18,26.07,26.17,514000.0,17.468,17.5215,17.4479,17.5148,514000.0
2009-03-31 12:00:00,26.17,26.17,26.06,26.14,540300.0,17.5148,17.5148,17.4412,17.4948,540300.0
2009-03-31 12:05:00,26.14,26.16,26.11,26.12,330800.0,17.4948,17.5081,17.4747,17.4814,330800.0
2009-03-31 12:10:00,26.11,26.15,26.08,26.1,278100.0,17.4747,17.5014,17.4546,17.468,278100.0
2009-03-31 12:15:00,26.1,26.18,26.09,26.14,228800.0,17.468,17.5215,17.4613,17.4948,228800.0
2009-03-31 12:20:00,26.14,26.18,25.98,26.03,672500.0,17.4948,17.5215,17.3877,17.4211,672500.0
2009-03-31 12:25:00,26.04,26.12,26.01,26.09,488000.0,17.4278,17.4814,17.4077,17.4613,488000.0
2009-03-31 12:30:00,26.09,26.13,26.05,26.09,434700.0,17.4613,17.4881,17.4345,17.4613,434700.0
2009-03-31 12:35:00,26.09,26.22,26.07,26.17,375600.0,17.4613,17.5483,17.4479,17.5148,375600.0
2009-03-31 12:40:00,26.18,26.26,26.14,26.2,449600.0,17.5215,17.5751,17.4948,17.5349,449600.0
2009-03-31 12:45:00,26.2,26.25,26.18,26.18,277000.0,17.5349,17.5684,17.5215,17.5215,277000.0
2009-03-31 12:50:00,26.18,26.31,26.15,26.25,464900.0,17.5215,17.6085,17.5014,17.5684,464900.0
2009-03-31 12:55:00,26.26,26.46,26.26,26.4,708000.0,17.5751,17.7089,17.5751,17.6688,708000.0
2009-03-31 13:00:00,26.39,26.55,26.32,26.53,890500.0,17.6621,17.7692,17.6152,17.7558,890500.0
2009-03-31 13:05:00,26.53,26.61,26.49,26.57,794800.0,17.7558,17.8093,17.729,17.7825,794800.0
2009-03-31 13:10:00,26.57,26.6,26.46,26.47,485900.0,17.7825,17.8026,17.7089,17.7156,485900.0
2009-03-31 13:15:00,26.47,26.54,26.44,26.46,421200.0,17.7156,17.7625,17.6955,17.7089,421200.0
2009-03-31 13:20:00,26.47,26.6,26.47,26.51,506400.0,17.7156,17.8026,17.7156,17.7424,506400.0
2009-03-31 13:25:00,26.51,26.53,26.44,26.53,401000.0,17.7424,17.7558,17.6955,17.7558,401000.0
2009-03-31 13:30:00,26.52,26.7,26.51,26.63,769200.0,17.7491,17.8695,17.7424,17.8227,769200.0
2009-03-31 13:35:00,26.62,26.65,26.53,26.64,399100.0,17.816,17.8361,17.7558,17.8294,399100.0
2009-03-31 13:40:00,26.65,26.66,26.52,26.65,346300.0,17.8361,17.8428,17.7491,17.8361,346300.0
2009-03-31 13:45:00,26.65,26.7,26.58,26.66,497800.0,17.8361,17.8695,17.7892,17.8428,497800.0
2009-03-31 13:50:00,26.66,26.67,26.46,26.46,714500.0,17.8428,17.8495,17.7089,17.7089,714500.0
2009-03-31 13:55:00,26.46,26.68,26.46,26.67,562500.0,17.7089,17.8562,17.7089,17.8495,562500.0
2009-03-31 14:00:00,26.66,26.7,26.56,26.57,766300.0,17.8428,17.8695,17.7758,17.7825,766300.0
2009-03-31 14:05:00,26.57,26.7,26.55,26.63,531400.0,17.7825,17.8695,17.7692,17.8227,531400.0
2009-03-31 14:10:00,26.62,26.83,26.6,26.75,985600.0,17.816,17.9566,17.8026,17.903,985600.0
2009-03-31 14:15:00,26.74,26.91,26.74,26.91,857700.0,17.8963,18.0101,17.8963,18.0101,857700.0
2009-03-31 14:20:00,26.9,26.9,26.7,26.75,848100.0,18.0034,18.0034,17.8695,17.903,848100.0
2009-03-31 14:25:00,26.75,26.82,26.66,26.77,572800.0,17.903,17.9499,17.8428,17.9164,572800.0
2009-03-31 14:30:00,26.77,26.86,26.76,26.81,509500.0,17.9164,17.9766,17.9097,17.9432,509500.0
2009-03-31 14:35:00,26.82,27.02,26.82,27.01,1193700.0,17.9499,18.0837,17.9499,18.077,1193700.0
2009-03-31 14:40:00,27.0,27.04,26.89,27.0,1015500.0,18.0703,18.0971,17.9967,18.0703,1015500.0
2009-03-31 14:45:00,27.0,27.07,26.85,26.92,692400.0,18.0703,18.1172,17.9699,18.0168,692400.0
2009-03-31 14:50:00,26.93,27.08,26.93,26.95,825800.0,18.0235,18.1239,18.0235,18.0369,825800.0
2009-03-31 14:55:00,26.95,26.99,26.74,26.76,833500.0,18.0369,18.0636,17.8963,17.9097,833500.0
2009-03-31 15:00:00,26.76,26.87,26.69,26.77,1032800.0,17.9097,17.9833,17.8629,17.9164,1032800.0
2009-03-31 15:05:00,26.76,26.77,26.57,26.66,970200.0,17.9097,17.9164,17.7825,17.8428,970200.0
2009-03-31 15:10:00,26.65,26.8,26.61,26.79,969400.0,17.8361,17.9365,17.8093,17.9298,969400.0
2009-03-31 15:15:00,26.77,26.97,26.73,26.93,1081300.0,17.9164,18.0502,17.8896,18.0235,1081300.0
2009-03-31 15:20:00,26.93,26.95,26.79,26.91,1135800.0,18.0235,18.0369,17.9298,18.0101,1135800.0
2009-03-31 15:25:00,26.91,27.1,26.91,27.09,1517600.0,18.0101,18.1373,18.0101,18.1306,1517600.0
2009-03-31 15:30:00,27.09,27.09,26.65,26.72,2287700.0,18.1306,18.1306,17.8361,17.8829,2287700.0
2009-03-31 15:35:00,26.72,26.94,26.56,26.82,3032900.0,17.8829,18.0302,17.7758,17.9499,3032900.0
2009-03-31 15:40:00,26.82,26.9,26.55,26.57,2920200.0,17.9499,18.0034,17.7692,17.7825,2920200.0
2009-03-31 15:45:00,26.56,26.73,26.33,26.34,2551700.0,17.7758,17.8896,17.6219,17.6286,2551700.0
2009-03-31 15:50:00,26.34,26.71,26.33,26.59,3311200.0,17.6286,17.8762,17.6219,17.7959,3311200.0
2009-03-31 15:55:00,26.6,26.7,26.44,26.54,5336100.0,17.8026,17.8695,17.6955,17.7625,5336100.0
2009-04-01 09:30:00,25.29,25.75,25.29,25.49,2311300.0,16.9259,17.2337,16.9259,17.0597,2311300.0
2009-04-01 09:35:00,25.47,26.19,25.47,26.01,2449500.0,17.0463,17.5282,17.0463,17.4077,2449500.0
2009-04-01 09:40:00,26.02,26.24,25.89,26.1,1229400.0,17.4144,17.5617,17.3274,17.468,1229400.0
2009-04-01 09:45:00,26.1,26.3,26.09,26.09,1239900.0,17.468,17.6018,17.4613,17.4613,1239900.0
2009-04-01 09:50:00,26.09,26.48,26.09,26.35,1365700.0,17.4613,17.7223,17.4613,17.6353,1365700.0
2009-04-01 09:55:00,26.35,26.66,26.29,26.65,1565700.0,17.6353,17.8428,17.5951,17.8361,1565700.0
2009-04-01 10:00:00,26.65,26.99,26.63,26.88,2308500.0,17.8361,18.0636,17.8227,17.99,2308500.0
2009-04-01 10:05:00,26.88,26.92,26.65,26.68,1767900.0,17.99,18.0168,17.8361,17.8562,1767900.0
2009-04-01 10:10:00,26.68,26.93,26.65,26.93,1476100.0,17.8562,18.0235,17.8361,18.0235,1476100.0
2009-04-01 10:15:00,26.93,27.35,26.9,27.31,2599200.0,18.0235,18.3046,18.0034,18.2778,2599200.0
2009-04-01 10:20:00,27.32,27.52,27.22,27.38,2452000.0,18.2845,18.4183,18.2176,18.3247,2452000.0
2009-04-01 10:25:00,27.37,27.4,27.22,27.3,1477300.0,18.318,18.338,18.2176,18.2711,1477300.0
2009-04-01 10:30:00,27.3,27.35,27.17,27.27,1129500.0,18.2711,18.3046,18.1841,18.251,1129500.0
2009-04-01 10:35:00,27.27,27.63,27.25,27.6,1778300.0,18.251,18.492,18.2376,18.4719,1778300.0
2009-04-01 10:40:00,27.59,27.73,27.5,27.54,1448000.0,18.4652,18.5589,18.405,18.4317,1448000.0
2009-04-01 10:45:00,27.53,27.6,27.45,27.57,1343000.0,18.425,18.4719,18.3715,18.4518,1343000.0
2009-04-01 10:50:00,27.57,27.69,27.56,27.65,995600.0,18.4518,18.5321,18.4451,18.5054,995600.0
2009-04-01 10:55:00,27.65,27.85,27.63,27.65,2121300.0,18.5054,18.6392,18.492,18.5054,2121300.0
2009-04-01 11:00:00,27.65,27.69,27.55,27.56,926900.0,18.5054,18.5321,18.4384,18.4451,926900.0
2009-04-01 11:05:00,27.57,27.6,27.43,27.47,1324600.0,18.4518,18.4719,18.3581,18.3849,1324600.0
2009-04-01 11:10:00,27.47,27.54,27.32,27.39,897900.0,18.3849,18.4317,18.2845,18.3313,897900.0
2009-04-01 11:15:00,27.38,27.67,27.35,27.58,1333200.0,18.3247,18.5187,18.3046,18.4585,1333200.0
2009-04-01 11:20:00,27.58,27.65,27.42,27.57,676200.0,18.4585,18.5054,18.3514,18.4518,676200.0
2009-04-01 11:25:00,27.56,27.65,27.52,27.6,804600.0,18.4451,18.5054,18.4183,18.4719,804600.0
2009-04-01 11:30:00,27.6,27.74,27.54,27.56,877600.0,18.4719,18.5656,18.4317,18.4451,877600.0
2009-04-01 11:35:00,27.54,27.7,27.5,27.66,544000.0,18.4317,18.5388,18.405,18.512,544000.0
2009-04-01 11:40:00,27.65,27.74,27.6,27.65,775800.0,18.5054,18.5656,18.4719,18.5054,775800.0
2009-04-01 11:45:00,27.65,27.7,27.47,27.55,697200.0,18.5054,18.5388,18.3849,18.4384,697200.0
2009-04-01 11:50:00,27.54,27.6,27.49,27.55,600600.0,18.4317,18.4719,18.3983,18.4384,600600.0
2009-04-01 11:55:00,27.54,27.73,27.54,27.65,668200.0,18.4317,18.5589,18.4317,18.5054,668200.0
2009-04-01 12:00:00,27.64,27.75,27.64,27.68,817200.0,18.4987,18.5723,18.4987,18.5254,817200.0
2009-04-01 12:05:00,27.68,27.9,27.65,27.8,1335500.0,18.5254,18.6727,18.5054,18.6057,1335500.0
2009-04-01 12:10:00,27.8,27.88,27.71,27.8,801300.0,18.6057,18.6593,18.5455,18.6057,801300.0
2009-04-01 12:15:00,27.8,27.87,27.72,27.77,825200.0,18.6057,18.6526,18.5522,18.5857,825200.0
2009-04-01 12:20:00,27.77,27.8,27.7,27.75,1061500.0,18.5857,18.6057,18.5388,18.5723,1061500.0
2009-04-01 12:25:00,27.76,27.77,27.61,27.65,748100.0,18.579,18.5857,18.4786,18.5054,748100.0
2009-04-01 12:30:00,27.66,27.82,27.64,27.69,949100.0,18.512,18.6191,18.4987,18.5321,949100.0
2009-04-01 12:35:00,27.69,27.7,27.57,27.65,1034400.0,18.5321,18.5388,18.4518,18.5054,1034400.0
2009-04-01 12:40:00,27.64,27.74,27.56,27.57,681000.0,18.4987,18.5656,18.4451,18.4518,681000.0
2009-04-01 12:45:00,27.56,27.61,27.51,27.54,728400.0,18.4451,18.4786,18.4117,18.4317,728400.0
2009-04-01 12:50:00,27.54,27.57,27.46,27.47,860400.0,18.4317,18.4518,18.3782,18.3849,860400.0
2009-04-01 12:55:00,27.47,27.5,27.33,27.42,986200.0,18.3849,18.405,18.2912,18.3514,986200.0
2009-04-01 13:00:00,27.41,27.58,27.4,27.47,756200.0,18.3447,18.4585,18.338,18.3849,756200.0
2009-04-01 13:05:00,27.46,27.48,27.21,27.25,1001400.0,18.3782,18.3916,18.2109,18.2376,1001400.0
2009-04-01 13:10:00,27.24,27.35,27.13,27.32,1250100.0,18.231,18.3046,18.1573,18.2845,1250100.0
2009-04-01 13:15:00,27.33,27.43,27.29,27.42,999300.0,18.2912,18.3581,18.2644,18.3514,999300.0
2009-04-01 13:20:00,27.42,27.56,27.37,27.48,992700.0,18.3514,18.4451,18.318,18.3916,992700.0
2009-04-01 13:25:00,27.48,27.67,27.45,27.57,1098100.0,18.3916,18.5187,18.3715,18.4518,1098100.0
2009-04-01 13:30:00,27.57,27.58,27.42,27.51,570100.0,18.4518,18.4585,18.3514,18.4117,570100.0
2009-04-01 13:35:00,27.51,27.74,27.49,27.66,1067400.0,18.4117,18.5656,18.3983,18.512,1067400.0
2009-04-01 13:40:00,27.66,27.75,27.61,27.75,800100.0,18.512,18.5723,18.4786,18.5723,800100.0
2009-04-01 13:45:00,27.75,27.75,27.63,27.71,591700.0,18.5723,18.5723,18.492,18.5455,591700.0
2009-04-01 13:50:00,27.71,27.76,27.66,27.72,1034200.0,18.5455,18.579,18.512,18.5522,1034200.0
2009-04-01 13:55:00,27.72,27.75,27.62,27.7,495800.0,18.5522,18.5723,18.4853,18.5388,495800.0
2009-04-01 14:00:00,27.7,27.75,27.59,27.64,683800.0,18.5388,18.5723,18.4652,18.4987,683800.0
2009-04-01 14:05:00,27.63,27.73,27.6,27.69,869200.0,18.492,18.5589,18.4719,18.5321,869200.0
2009-04-01 14:10:00,27.68,27.7,27.53,27.58,584700.0,18.5254,18.5388,18.425,18.4585,584700.0
2009-04-01 14:15:00,27.58,27.65,27.42,27.48,777500.0,18.4585,18.5054,18.3514,18.3916,777500.0
2009-04-01 14:20:00,27.48,27.49,27.4,27.44,463300.0,18.3916,18.3983,18.338,18.3648,463300.0
2009-04-01 14:25:00,27.44,27.47,27.37,27.43,568300.0,18.3648,18.3849,18.318,18.3581,568300.0
2009-04-01 14:30:00,27.42,27.66,27.41,27.63,904300.0,18.3514,18.512,18.3447,18.492,904300.0
2009-04-01 14:35:00,27.63,27.67,27.57,27.59,577500.0,18.492,18.5187,18.4518,18.4652,577500.0
2009-04-01 14:40:00,27.58,27.61,27.45,27.45,811500.0,18.4585,18.4786,18.3715,18.3715,811500.0
2009-04-01 14:45:00,27.45,27.64,27.43,27.59,841600.0,18.3715,18.4987,18.3581,18.4652,841600.0
2009-04-01 14:50:00,27.59,27.69,27.57,27.69,794200.0,18.4652,18.5321,18.4518,18.5321,794200.0
2009-04-01 14:55:00,27.69,27.74,27.58,27.64,1008300.0,18.5321,18.5656,18.4585,18.4987,1008300.0
2009-04-01 15:00:00,27.61,27.66,27.37,27.5,1957100.0,18.4786,18.512,18.318,18.405,1957100.0
2009-04-01 15:05:00,27.5,27.69,27.48,27.58,1581700.0,18.405,18.5321,18.3916,18.4585,1581700.0
2009-04-01 15:10:00,27.57,27.59,27.35,27.45,1698500.0,18.4518,18.4652,18.3046,18.3715,1698500.0
2009-04-01 15:15:00,27.45,27.59,27.34,27.59,1549200.0,18.3715,18.4652,18.2979,18.4652,1549200.0
2009-04-01 15:20:00,27.59,27.59,27.39,27.45,1390400.0,18.4652,18.4652,18.3313,18.3715,1390400.0
2009-04-01 15:25:00,27.45,27.59,27.45,27.5,1314600.0,18.3715,18.4652,18.3715,18.405,1314600.0
2009-04-01 15:30:00,27.5,27.7,27.41,27.66,1891900.0,18.405,18.5388,18.3447,18.512,1891900.0
2009-04-01 15:35:00,27.65,28.1,27.65,28.04,3352200.0,18.5054,18.8065,18.5054,18.7664,3352200.0
2009-04-01 15:40:00,28.02,28.1,27.89,27.97,2826800.0,18.753,18.8065,18.666,18.7195,2826800.0
2009-04-01 15:45:00,27.98,28.28,27.95,28.17,3225600.0,18.7262,18.927,18.7061,18.8534,3225600.0
2009-04-01 15:50:00,28.18,28.27,27.95,28.11,3667200.0,18.8601,18.9203,18.7061,18.8132,3667200.0
2009-04-01 15:55:00,28.12,28.16,27.93,28.0,3960700.0,18.8199,18.8467,18.6927,18.7396,3960700.0
2009-04-02 09:30:00,29.59,29.67,28.98,29.11,3726100.0,19.8389,19.8925,19.4299,19.5171,3726100.0
2009-04-02 09:35:00,29.1,29.34,28.91,29.02,2732600.0,19.5104,19.6713,19.383,19.4567,2732600.0
2009-04-02 09:40:00,29.02,29.34,28.88,29.33,2143700.0,19.4567,19.6713,19.3629,19.6646,2143700.0
2009-04-02 09:45:00,29.33,29.47,29.2,29.3,2231000.0,19.6646,19.7584,19.5774,19.6445,2231000.0
2009-04-02 09:50:00,29.3,29.4,28.96,29.09,2210800.0,19.6445,19.7115,19.4165,19.5037,2210800.0
2009-04-02 09:55:00,29.09,29.23,29.05,29.13,2191600.0,19.5037,19.5975,19.4769,19.5305,2191600.0
2009-04-02 10:00:00,29.13,29.34,28.95,28.96,2501100.0,19.5305,19.6713,19.4098,19.4165,2501100.0
2009-04-02 10:05:00,28.97,29.09,28.84,28.98,1980300.0,19.4232,19.5037,19.3361,19.4299,1980300.0
2009-04-02 10:10:00,28.98,29.0,28.77,28.91,1496200.0,19.4299,19.4433,19.2891,19.383,1496200.0
2009-04-02 10:15:00,28.9,29.13,28.89,29.03,1686100.0,19.3763,19.5305,19.3696,19.4634,1686100.0
2009-04-02 10:20:00,29.03,29.09,28.93,29.02,1470300.0,19.4634,19.5037,19.3964,19.4567,1470300.0
2009-04-02 10:25:00,29.01,29.05,28.79,28.89,1668800.0,19.45,19.4769,19.3025,19.3696,1668800.0
2009-04-02 10:30:00,28.89,28.99,28.82,28.94,993200.0,19.3696,19.4366,19.3226,19.4031,993200.0
2009-04-02 10:35:00,28.94,28.99,28.82,28.87,1467500.0,19.4031,19.4366,19.3226,19.3562,1467500.0
2009-04-02 10:40:00,28.87,29.09,28.75,29.05,1480000.0,19.3562,19.5037,19.2757,19.4769,1480000.0
2009-04-02 10:45:00,29.06,29.2,29.0,29.1,1447400.0,19.4836,19.5774,19.4433,19.5104,1447400.0
2009-04-02 10:50:00,29.1,29.12,28.8,28.83,1078700.0,19.5104,19.5238,19.3092,19.3294,1078700.0
2009-04-02 10:55:00,28.83,28.93,28.76,28.86,1005400.0,19.3294,19.3964,19.2824,19.3495,1005400.0
2009-04-02 11:00:00,28.86,28.92,28.66,28.72,1431100.0,19.3495,19.3897,19.2154,19.2556,1431100.0
2009-04-02 11:05:00,28.72,28.74,28.45,28.51,1796600.0,19.2556,19.269,19.0746,19.1148,1796600.0
2009-04-02 11:10:00,28.51,28.85,28.48,28.77,1697500.0,19.1148,19.3428,19.0947,19.2891,1697500.0
2009-04-02 11:15:00,28.78,28.99,28.68,28.96,1650600.0,19.2958,19.4366,19.2288,19.4165,1650600.0
2009-04-02 11:20:00,28.96,28.97,28.62,28.7,1394000.0,19.4165,19.4232,19.1886,19.2422,1394000.0
2009-04-02 11:25:00,28.71,28.76,28.61,28.69,757500.0,19.2489,19.2824,19.1819,19.2355,757500.0
2009-04-02 11:30:00,28.69,28.7,28.42,28.52,1087200.0,19.2355,19.2422,19.0545,19.1215,1087200.0
2009-04-02 11:35:00,28.52,28.53,28.35,28.5,1098800.0,19.1215,19.1282,19.0075,19.1081,1098800.0
2009-04-02 11:40:00,28.5,28.56,28.31,28.33,1121100.0,19.1081,19.1483,18.9807,18.9941,1121100.0
2009-04-02 11:45:00,28.32,28.45,28.25,28.26,1090900.0,18.9874,19.0746,18.9405,18.9472,1090900.0
2009-04-02 11:50:00,28.27,28.3,28.02,28.19,1432900.0,18.9539,18.974,18.7863,18.9003,1432900.0
2009-04-02 11:55:00,28.19,28.41,28.16,28.36,761600.0,18.9003,19.0478,18.8801,19.0142,761600.0
2009-04-02 12:00:00,28.36,28.4,28.29,28.33,590500.0,19.0142,19.0411,18.9673,18.9941,590500.0
2009-04-02 12:05:00,28.32,28.41,28.22,28.37,765700.0,18.9874,19.0478,18.9204,19.0209,765700.0
2009-04-02 12:10:00,28.36,28.57,28.34,28.53,1106100.0,19.0142,19.155,19.0008,19.1282,1106100.0
2009-04-02 12:15:00,28.53,28.64,28.43,28.45,1628600.0,19.1282,19.202,19.0612,19.0746,1628600.0
2009-04-02 12:20:00,28.45,28.47,28.18,28.2,1184200.0,19.0746,19.088,18.8936,18.907,1184200.0
2009-04-02 12:25:00,28.2,28.39,28.19,28.23,1125900.0,18.907,19.0344,18.9003,18.9271,1125900.0
2009-04-02 12:30:00,28.22,28.45,28.21,28.43,959900.0,18.9204,19.0746,18.9137,19.0612,959900.0
2009-04-02 12:35:00,28.44,28.49,28.3,28.32,850700.0,19.0679,19.1014,18.974,18.9874,850700.0
2009-04-02 12:40:00,28.32,28.44,28.26,28.43,673600.0,18.9874,19.0679,18.9472,19.0612,673600.0
2009-04-02 12:45:00,28.43,28.44,28.28,28.3,701900.0,19.0612,19.0679,18.9606,18.974,701900.0
2009-04-02 12:50:00,28.3,28.38,28.25,28.28,967000.0,18.974,19.0276,18.9405,18.9606,967000.0
2009-04-02 12:55:00,28.28,28.28,28.13,28.15,1142600.0,18.9606,18.9606,18.86,18.8734,1142600.0
2009-04-02 13:00:00,28.15,28.24,28.1,28.15,827300.0,18.8734,18.9338,18.8399,18.8734,827300.0
2009-04-02 13:05:00,28.15,28.16,27.93,28.03,1695800.0,18.8734,18.8801,18.7259,18.793,1695800.0
2009-04-02 13:10:00,28.03,28.05,27.92,28.02,1150600.0,18.793,18.8064,18.7192,18.7863,1150600.0
2009-04-02 13:15:00,28.02,28.03,27.93,27.98,796000.0,18.7863,18.793,18.7259,18.7595,796000.0
2009-04-02 13:20:00,27.99,28.0,27.64,27.69,1921900.0,18.7662,18.7729,18.5315,18.565,1921900.0
2009-04-02 13:25:00,27.69,27.87,27.65,27.78,917400.0,18.565,18.6857,18.5382,18.6254,917400.0
2009-04-02 13:30:00,27.79,27.97,27.69,27.94,1273600.0,18.6321,18.7528,18.565,18.7326,1273600.0
2009-04-02 13:35:00,27.94,27.97,27.75,27.77,969000.0,18.7326,18.7528,18.6053,18.6187,969000.0
2009-04-02 13:40:00,27.76,27.83,27.68,27.75,995500.0,18.612,18.6589,18.5583,18.6053,995500.0
2009-04-02 13:45:00,27.73,28.0,27.72,27.83,1015200.0,18.5918,18.7729,18.5851,18.6589,1015200.0
2009-04-02 13:50:00,27.83,27.83,27.7,27.72,1072400.0,18.6589,18.6589,18.5717,18.5851,1072400.0
2009-04-02 13:55:00,27.71,27.72,27.48,27.58,1780800.0,18.5784,18.5851,18.4242,18.4913,1780800.0
2009-04-02 14:00:00,27.58,27.63,27.49,27.54,1501100.0,18.4913,18.5248,18.4309,18.4645,1501100.0
2009-04-02 14:05:00,27.54,27.66,27.41,27.52,1480100.0,18.4645,18.5449,18.3773,18.4511,1480100.0
2009-04-02 14:10:00,27.52,27.61,27.44,27.54,696500.0,18.4511,18.5114,18.3974,18.4645,696500.0
2009-04-02 14:15:00,27.55,27.59,27.45,27.55,644900.0,18.4712,18.498,18.4041,18.4712,644900.0
2009-04-02 14:20:00,27.56,27.75,27.55,27.58,802000.0,18.4779,18.6053,18.4712,18.4913,802000.0
2009-04-02 14:25:00,27.58,27.93,27.58,27.88,1425300.0,18.4913,18.7259,18.4913,18.6924,1425300.0
2009-04-02 14:30:00,27.88,28.07,27.87,27.99,1224300.0,18.6924,18.8198,18.6857,18.7662,1224300.0
2009-04-02 14:35:00,27.98,28.18,27.94,28.14,1334300.0,18.7595,18.8936,18.7326,18.8667,1334300.0
2009-04-02 14:40:00,28.14,28.35,28.09,28.3,1885300.0,18.8667,19.0075,18.8332,18.974,1885300.0
2009-04-02 14:45:00,28.3,28.41,28.19,28.2,1785000.0,18.974,19.0478,18.9003,18.907,1785000.0
2009-04-02 14:50:00,28.2,28.22,27.82,27.85,1727400.0,18.907,18.9204,18.6522,18.6723,1727400.0
2009-04-02 14:55:00,27.85,28.02,27.83,27.97,1317300.0,18.6723,18.7863,18.6589,18.7528,1317300.0
2009-04-02 15:00:00,27.94,28.25,27.92,28.17,1608500.0,18.7326,18.9405,18.7192,18.8869,1608500.0
2009-04-02 15:05:00,28.17,28.17,27.85,28.04,1880300.0,18.8869,18.8869,18.6723,18.7997,1880300.0
2009-04-02 15:10:00,28.03,28.25,28.0,28.24,1793500.0,18.793,18.9405,18.7729,18.9338,1793500.0
2009-04-02 15:15:00,28.24,28.48,28.17,28.3,2112200.0,18.9338,19.0947,18.8869,18.974,2112200.0
2009-04-02 15:20:00,28.3,28.48,28.25,28.37,1994500.0,18.974,19.0947,18.9405,19.0209,1994500.0
2009-04-02 15:25:00,28.36,28.43,28.23,28.33,1744800.0,19.0142,19.0612,18.9271,18.9941,1744800.0
2009-04-02 15:30:00,28.32,28.43,28.31,28.41,1581400.0,18.9874,19.0612,18.9807,19.0478,1581400.0
2009-04-02 15:35:00,28.4,28.46,28.24,28.38,2370200.0,19.0411,19.0813,18.9338,19.0276,2370200.0
2009-04-02 15:40:00,28.38,28.47,28.26,28.26,2445600.0,19.0276,19.088,18.9472,18.9472,2445600.0
2009-04-02 15:45:00,28.26,28.4,28.05,28.34,3104600.0,18.9472,19.0411,18.8064,19.0008,3104600.0
2009-04-02 15:50:00,28.33,28.35,28.14,28.17,3696800.0,18.9941,19.0075,18.8667,18.8869,3696800.0
2009-04-02 15:55:00,28.18,28.19,27.97,28.11,5908000.0,18.8936,18.9003,18.7528,18.8466,5908000.0
2009-04-03 09:30:00,27.98,28.05,27.71,27.97,1723400.0,18.7595,18.8064,18.5784,18.7528,1723400.0
2009-04-03 09:35:00,27.96,28.27,27.8,27.95,1577100.0,18.7461,18.9539,18.6388,18.7393,1577100.0
2009-04-03 09:40:00,27.95,28.07,27.85,28.07,923700.0,18.7393,18.8198,18.6723,18.8198,923700.0
2009-04-03 09:45:00,28.07,28.09,27.71,27.82,1218200.0,18.8198,18.8332,18.5784,18.6522,1218200.0
2009-04-03 09:50:00,27.81,27.99,27.73,27.85,838900.0,18.6455,18.7662,18.5918,18.6723,838900.0
2009-04-03 09:55:00,27.85,28.08,27.84,28.02,829500.0,18.6723,18.8265,18.6656,18.7863,829500.0
2009-04-03 10:00:00,28.01,28.15,27.81,27.92,1403400.0,18.7796,18.8734,18.6455,18.7192,1403400.0
2009-04-03 10:05:00,27.93,28.18,27.87,28.13,893100.0,18.7259,18.8936,18.6857,18.86,893100.0
2009-04-03 10:10:00,28.12,28.22,28.04,28.11,717700.0,18.8533,18.9204,18.7997,18.8466,717700.0
2009-04-03 10:15:00,28.11,28.23,28.05,28.07,791900.0,18.8466,18.9271,18.8064,18.8198,791900.0
2009-04-03 10:20:00,28.06,28.15,27.96,28.11,755900.0,18.8131,18.8734,18.7461,18.8466,755900.0
2009-04-03 10:25:00,28.12,28.29,28.1,28.17,857600.0,18.8533,18.9673,18.8399,18.8869,857600.0
2009-04-03 10:30:00,28.17,28.2,27.99,28.05,882700.0,18.8869,18.907,18.7662,18.8064,882700.0
2009-04-03 10:35:00,28.05,28.05,27.95,28.04,656900.0,18.8064,18.8064,18.7393,18.7997,656900.0
2009-04-03 10:40:00,28.04,28.13,27.95,27.95,686300.0,18.7997,18.86,18.7393,18.7393,686300.0
2009-04-03 10:45:00,27.95,28.0,27.85,27.96,780200.0,18.7393,18.7729,18.6723,18.7461,780200.0
2009-04-03 10:50:00,27.96,28.02,27.91,27.95,514600.0,18.7461,18.7863,18.7125,18.7393,514600.0
2009-04-03 10:55:00,27.95,27.96,27.75,27.8,945900.0,18.7393,18.7461,18.6053,18.6388,945900.0
2009-04-03 11:00:00,27.79,27.87,27.75,27.75,804100.0,18.6321,18.6857,18.6053,18.6053,804100.0
2009-04-03 11:05:00,27.76,27.78,27.63,27.75,921300.0,18.612,18.6254,18.5248,18.6053,921300.0
2009-04-03 11:10:00,27.76,27.77,27.66,27.68,377900.0,18.612,18.6187,18.5449,18.5583,377900.0
2009-04-03 11:15:00,27.67,27.72,27.58,27.6,610500.0,18.5516,18.5851,18.4913,18.5047,610500.0
2009-04-03 11:20:00,27.59,27.62,27.5,27.55,556500.0,18.498,18.5181,18.4376,18.4712,556500.0
2009-04-03 11:25:00,27.54,27.62,27.5,27.57,600200.0,18.4645,18.5181,18.4376,18.4846,600200.0
2009-04-03 11:30:00,27.57,27.69,27.57,27.65,511200.0,18.4846,18.565,18.4846,18.5382,511200.0
2009-04-03 11:35:00,27.65,27.75,27.62,27.64,777500.0,18.5382,18.6053,18.5181,18.5315,777500.0
2009-04-03 11:40:00,27.64,27.73,27.63,27.64,542300.0,18.5315,18.5918,18.5248,18.5315,542300.0
2009-04-03 11:45:00,27.64,27.71,27.58,27.69,608500.0,18.5315,18.5784,18.4913,18.565,608500.0
2009-04-03 11:50:00,27.69,27.88,27.68,27.81,724400.0,18.565,18.6924,18.5583,18.6455,724400.0
2009-04-03 11:55:00,27.81,27.86,27.77,27.84,427700.0,18.6455,18.679,18.6187,18.6656,427700.0
2009-04-03 12:00:00,27.84,27.95,27.79,27.93,619700.0,18.6656,18.7393,18.6321,18.7259,619700.0
2009-04-03 12:05:00,27.93,27.94,27.76,27.79,668100.0,18.7259,18.7326,18.612,18.6321,668100.0
2009-04-03 12:10:00,27.79,27.95,27.78,27.95,404600.0,18.6321,18.7393,18.6254,18.7393,404600.0
2009-04-03 12:15:00,27.94,27.99,27.91,27.95,656500.0,18.7326,18.7662,18.7125,18.7393,656500.0
2009-04-03 12:20:00,27.96,27.97,27.8,27.87,571600.0,18.7461,18.7528,18.6388,18.6857,571600.0
2009-04-03 12:25:00,27.87,27.97,27.83,27.96,629000.0,18.6857,18.7528,18.6589,18.7461,629000.0
2009-04-03 12:30:00,27.96,27.97,27.81,27.87,608700.0,18.7461,18.7528,18.6455,18.6857,608700.0
2009-04-03 12:35:00,27.87,27.97,27.79,27.79,705800.0,18.6857,18.7528,18.6321,18.6321,705800.0
2009-04-03 12:40:00,27.79,27.86,27.77,27.82,481500.0,18.6321,18.679,18.6187,18.6522,481500.0
2009-04-03 12:45:00,27.82,27.84,27.65,27.69,576100.0,18.6522,18.6656,18.5382,18.565,576100.0
2009-04-03 12:50:00,27.69,27.76,27.69,27.74,477600.0,18.565,18.612,18.565,18.5986,477600.0
2009-04-03 12:55:00,27.74,27.77,27.72,27.77,341600.0,18.5986,18.6187,18.5851,18.6187,341600.0
2009-04-03 13:00:00,27.77,27.85,27.77,27.83,348300.0,18.6187,18.6723,18.6187,18.6589,348300.0
2009-04-03 13:05:00,27.83,27.86,27.71,27.72,641700.0,18.6589,18.679,18.5784,18.5851,641700.0
2009-04-03 13:10:00,27.72,27.75,27.67,27.72,413800.0,18.5851,18.6053,18.5516,18.5851,413800.0
2009-04-03 13:15:00,27.72,27.81,27.71,27.79,563800.0,18.5851,18.6455,18.5784,18.6321,563800.0
2009-04-03 13:20:00,27.79,27.88,27.77,27.78,489000.0,18.6321,18.6924,18.6187,18.6254,489000.0
2009-04-03 13:25:00,27.78,27.92,27.78,27.89,480100.0,18.6254,18.7192,18.6254,18.6991,480100.0
2009-04-03 13:30:00,27.89,27.94,27.83,27.88,619200.0,18.6991,18.7326,18.6589,18.6924,619200.0
2009-04-03 13:35:00,27.89,27.95,27.85,27.86,590700.0,18.6991,18.7393,18.6723,18.679,590700.0
2009-04-03 13:40:00,27.85,27.93,27.81,27.83,843400.0,18.6723,18.7259,18.6455,18.6589,843400.0
2009-04-03 13:45:00,27.83,27.88,27.82,27.86,290500.0,18.6589,18.6924,18.6522,18.679,290500.0
2009-04-03 13:50:00,27.87,28.0,27.81,27.99,663600.0,18.6857,18.7729,18.6455,18.7662,663600.0
2009-04-03 13:55:00,27.99,28.09,27.94,28.08,1083500.0,18.7662,18.8332,18.7326,18.8265,1083500.0
2009-04-03 14:00:00,28.08,28.15,27.97,27.98,944900.0,18.8265,18.8734,18.7528,18.7595,944900.0
2009-04-03 14:05:00,27.98,28.01,27.91,27.96,696700.0,18.7595,18.7796,18.7125,18.7461,696700.0
2009-04-03 14:10:00,27.96,28.15,27.93,28.13,605600.0,18.7461,18.8734,18.7259,18.86,605600.0
2009-04-03 14:15:00,28.13,28.16,28.06,28.13,705200.0,18.86,18.8801,18.8131,18.86,705200.0
2009-04-03 14:20:00,28.13,28.19,28.06,28.08,905800.0,18.86,18.9003,18.8131,18.8265,905800.0
2009-04-03 14:25:00,28.08,28.39,28.06,28.36,1326900.0,18.8265,19.0344,18.8131,19.0142,1326900.0
2009-04-03 14:30:00,28.36,28.4,28.27,28.3,1094200.0,19.0142,19.0411,18.9539,18.974,1094200.0
2009-04-03 14:35:00,28.3,28.4,28.21,28.27,1368200.0,18.974,19.0411,18.9137,18.9539,1368200.0
2009-04-03 14:40:00,28.27,28.28,28.09,28.11,896700.0,18.9539,18.9606,18.8332,18.8466,896700.0
2009-04-03 14:45:00,28.11,28.21,27.97,28.0,745000.0,18.8466,18.9137,18.7528,18.7729,745000.0
2009-04-03 14:50:00,28.01,28.13,28.0,28.04,837400.0,18.7796,18.86,18.7729,18.7997,837400.0
2009-04-03 14:55:00,28.04,28.19,28.03,28.17,882200.0,18.7997,18.9003,18.793,18.8869,882200.0
2009-04-03 15:00:00,28.16,28.22,28.06,28.11,988600.0,18.8801,18.9204,18.8131,18.8466,988600.0
2009-04-03 15:05:00,28.1,28.15,28.05,28.15,1017100.0,18.8399,18.8734,18.8064,18.8734,1017100.0
2009-04-03 15:10:00,28.15,28.2,28.1,28.18,693800.0,18.8734,18.907,18.8399,18.8936,693800.0
2009-04-03 15:15:00,28.17,28.26,28.1,28.26,1109900.0,18.8869,18.9472,18.8399,18.9472,1109900.0
2009-04-03 15:20:00,28.25,28.39,28.18,28.37,1154800.0,18.9405,19.0344,18.8936,19.0209,1154800.0
2009-04-03 15:25:00,28.37,28.4,28.2,28.23,1696600.0,19.0209,19.0411,18.907,18.9271,1696600.0
2009-04-03 15:30:00,28.24,28.38,28.23,28.27,1354300.0,18.9338,19.0276,18.9271,18.9539,1354300.0
2009-04-03 15:35:00,28.28,28.32,28.2,28.28,1947400.0,18.9606,18.9874,18.907,18.9606,1947400.0
2009-04-03 15:40:00,28.28,28.44,28.21,28.36,2424600.0,18.9606,19.0679,18.9137,19.0142,2424600.0
2009-04-03 15:45:00,28.35,28.5,28.34,28.44,2433900.0,19.0075,19.1081,19.0008,19.0679,2433900.0
2009-04-03 15:50:00,28.45,28.64,28.43,28.63,2396800.0,19.0746,19.202,19.0612,19.1953,2396800.0
2009-04-03 15:55:00,28.63,29.25,28.59,29.16,7300200.0,19.1953,19.6109,19.1684,19.5506,7300200.0
2009-04-06 09:30:00,28.25,28.35,27.8,27.97,2164400.0,18.9405,19.0075,18.6388,18.7528,2164400.0
2009-04-06 09:35:00,28.0,28.22,27.87,28.21,1843700.0,18.7729,18.9204,18.6857,18.9137,1843700.0
2009-04-06 09:40:00,28.22,28.57,28.17,28.36,1874700.0,18.9204,19.155,18.8869,19.0142,1874700.0
2009-04-06 09:45:00,28.36,28.37,28.15,28.16,1123100.0,19.0142,19.0209,18.8734,18.8801,1123100.0
2009-04-06 09:50:00,28.16,28.48,28.15,28.48,1192800.0,18.8801,19.0947,18.8734,19.0947,1192800.0
2009-04-06 09:55:00,28.47,28.59,28.44,28.49,1224800.0,19.088,19.1684,19.0679,19.1014,1224800.0
2009-04-06 10:00:00,28.49,28.53,28.37,28.5,1004200.0,19.1014,19.1282,19.0209,19.1081,1004200.0
2009-04-06 10:05:00,28.5,28.55,28.33,28.52,1058400.0,19.1081,19.1416,18.9941,19.1215,1058400.0
2009-04-06 10:10:00,28.52,28.54,28.34,28.37,956200.0,19.1215,19.1349,19.0008,19.0209,956200.0
2009-04-06 10:15:00,28.38,28.43,28.29,28.37,754200.0,19.0276,19.0612,18.9673,19.0209,754200.0
2009-04-06 10:20:00,28.36,28.48,28.28,28.45,691300.0,19.0142,19.0947,18.9606,19.0746,691300.0
2009-04-06 10:25:00,28.46,28.5,28.25,28.28,786600.0,19.0813,19.1081,18.9405,18.9606,786600.0
2009-04-06 10:30:00,28.28,28.39,28.26,28.37,627500.0,18.9606,19.0344,18.9472,19.0209,627500.0
2009-04-06 10:35:00,28.36,28.4,28.3,28.38,345700.0,19.0142,19.0411,18.974,19.0276,345700.0
2009-04-06 10:40:00,28.38,28.5,28.35,28.43,693600.0,19.0276,19.1081,19.0075,19.0612,693600.0
2009-04-06 10:45:00,28.43,28.67,28.39,28.63,793800.0,19.0612,19.2221,19.0344,19.1953,793800.0
2009-04-06 10:50:00,28.63,28.88,28.62,28.81,988800.0,19.1953,19.3629,19.1886,19.3159,988800.0
2009-04-06 10:55:00,28.81,28.9,28.72,28.8,1111100.0,19.3159,19.3763,19.2556,19.3092,1111100.0
2009-04-06 11:00:00,28.8,28.81,28.58,28.59,739600.0,19.3092,19.3159,19.1617,19.1684,739600.0
2009-04-06 11:05:00,28.59,28.62,28.48,28.61,689700.0,19.1684,19.1886,19.0947,19.1819,689700.0
2009-04-06 11:10:00,28.61,28.62,28.41,28.42,636700.0,19.1819,19.1886,19.0478,19.0545,636700.0
2009-04-06 11:15:00,28.42,28.64,28.39,28.6,739600.0,19.0545,19.202,19.0344,19.1751,739600.0
2009-04-06 11:20:00,28.59,28.64,28.49,28.51,457700.0,19.1684,19.202,19.1014,19.1148,457700.0
2009-04-06 11:25:00,28.51,28.57,28.47,28.51,465200.0,19.1148,19.155,19.088,19.1148,465200.0
2009-04-06 11:30:00,28.51,28.55,28.48,28.49,415200.0,19.1148,19.1416,19.0947,19.1014,415200.0
2009-04-06 11:35:00,28.49,28.52,28.36,28.43,702000.0,19.1014,19.1215,19.0142,19.0612,702000.0
2009-04-06 11:40:00,28.43,28.47,28.3,28.32,576900.0,19.0612,19.088,18.974,18.9874,576900.0
2009-04-06 11:45:00,28.32,28.35,28.25,28.25,372400.0,18.9874,19.0075,18.9405,18.9405,372400.0
2009-04-06 11:50:00,28.25,28.27,28.15,28.16,815000.0,18.9405,18.9539,18.8734,18.8801,815000.0
2009-04-06 11:55:00,28.16,28.18,28.09,28.18,550500.0,18.8801,18.8936,18.8332,18.8936,550500.0
2009-04-06 12:00:00,28.17,28.24,28.09,28.09,627600.0,18.8869,18.9338,18.8332,18.8332,627600.0
2009-04-06 12:05:00,28.09,28.13,28.05,28.12,582500.0,18.8332,18.86,18.8064,18.8533,582500.0
2009-04-06 12:10:00,28.11,28.15,28.08,28.12,507300.0,18.8466,18.8734,18.8265,18.8533,507300.0
2009-04-06 12:15:00,28.11,28.11,27.98,27.99,758700.0,18.8466,18.8466,18.7595,18.7662,758700.0
2009-04-06 12:20:00,27.99,28.01,27.95,27.98,448500.0,18.7662,18.7796,18.7393,18.7595,448500.0
2009-04-06 12:25:00,27.97,28.02,27.86,27.94,666400.0,18.7528,18.7863,18.679,18.7326,666400.0
2009-04-06 12:30:00,27.93,27.96,27.84,27.9,643900.0,18.7259,18.7461,18.6656,18.7058,643900.0
2009-04-06 12:35:00,27.9,27.98,27.88,27.95,402700.0,18.7058,18.7595,18.6924,18.7393,402700.0
2009-04-06 12:40:00,27.95,28.06,27.94,28.0,603300.0,18.7393,18.8131,18.7326,18.7729,603300.0
2009-04-06 12:45:00,28.0,28.0,27.9,27.9,500100.0,18.7729,18.7729,18.7058,18.7058,500100.0
2009-04-06 12:50:00,27.91,27.94,27.8,27.93,849600.0,18.7125,18.7326,18.6388,18.7259,849600.0
2009-04-06 12:55:00,27.92,27.99,27.88,27.95,776900.0,18.7192,18.7662,18.6924,18.7393,776900.0
2009-04-06 13:00:00,27.95,28.05,27.94,27.99,724400.0,18.7393,18.8064,18.7326,18.7662,724400.0
2009-04-06 13:05:00,28.0,28.06,27.92,27.93,406000.0,18.7729,18.8131,18.7192,18.7259,406000.0
2009-04-06 13:10:00,27.93,28.12,27.93,28.06,534500.0,18.7259,18.8533,18.7259,18.8131,534500.0
2009-04-06 13:15:00,28.06,28.14,27.97,28.0,749200.0,18.8131,18.8667,18.7528,18.7729,749200.0
2009-04-06 13:20:00,28.0,28.01,27.94,27.98,383800.0,18.7729,18.7796,18.7326,18.7595,383800.0
2009-04-06 13:25:00,27.98,28.01,27.9,27.92,381600.0,18.7595,18.7796,18.7058,18.7192,381600.0
2009-04-06 13:30:00,27.93,27.94,27.84,27.86,391700.0,18.7259,18.7326,18.6656,18.679,391700.0
2009-04-06 13:35:00,27.86,27.9,27.72,27.77,918200.0,18.679,18.7058,18.5851,18.6187,918200.0
2009-04-06 13:40:00,27.77,27.88,27.76,27.87,425700.0,18.6187,18.6924,18.612,18.6857,425700.0
2009-04-06 13:45:00,27.87,27.97,27.84,27.94,638400.0,18.6857,18.7528,18.6656,18.7326,638400.0
2009-04-06 13:50:00,27.94,27.95,27.82,27.85,536200.0,18.7326,18.7393,18.6522,18.6723,536200.0
2009-04-06 13:55:00,27.86,27.89,27.77,27.81,598100.0,18.679,18.6991,18.6187,18.6455,598100.0
2009-04-06 14:00:00,27.8,27.86,27.75,27.75,532100.0,18.6388,18.679,18.6053,18.6053,532100.0
2009-04-06 14:05:00,27.78,27.86,27.75,27.82,791100.0,18.6254,18.679,18.6053,18.6522,791100.0
2009-04-06 14:10:00,27.82,27.91,27.74,27.86,758700.0,18.6522,18.7125,18.5986,18.679,758700.0
2009-04-06 14:15:00,27.86,27.86,27.76,27.82,454700.0,18.679,18.679,18.612,18.6522,454700.0
2009-04-06 14:20:00,27.82,27.85,27.76,27.83,307900.0,18.6522,18.6723,18.612,18.6589,307900.0
2009-04-06 14:25:00,27.84,27.93,27.8,27.86,443700.0,18.6656,18.7259,18.6388,18.679,443700.0
2009-04-06 14:30:00,27.86,27.9,27.7,27.73,1064800.0,18.679,18.7058,18.5717,18.5918,1064800.0
2009-04-06 14:35:00,27.73,27.79,27.68,27.76,666000.0,18.5918,18.6321,18.5583,18.612,666000.0
2009-04-06 14:40:00,27.76,27.84,27.7,27.84,670300.0,18.612,18.6656,18.5717,18.6656,670300.0
2009-04-06 14:45:00,27.84,27.94,27.78,27.87,844800.0,18.6656,18.7326,18.6254,18.6857,844800.0
2009-04-06 14:50:00,27.87,28.02,27.85,27.99,888300.0,18.6857,18.7863,18.6723,18.7662,888300.0
2009-04-06 14:55:00,27.98,27.99,27.87,27.88,771000.0,18.7595,18.7662,18.6857,18.6924,771000.0
2009-04-06 15:00:00,27.87,27.9,27.82,27.9,754300.0,18.6857,18.7058,18.6522,18.7058,754300.0
2009-04-06 15:05:00,27.9,27.96,27.78,27.86,702000.0,18.7058,18.7461,18.6254,18.679,702000.0
2009-04-06 15:10:00,27.85,27.89,27.74,27.74,694100.0,18.6723,18.6991,18.5986,18.5986,694100.0
2009-04-06 15:15:00,27.75,28.19,27.74,28.13,1843900.0,18.6053,18.9003,18.5986,18.86,1843900.0
2009-04-06 15:20:00,28.12,28.39,28.06,28.31,1904600.0,18.8533,19.0344,18.8131,18.9807,1904600.0
2009-04-06 15:25:00,28.32,28.39,28.11,28.26,1731700.0,18.9874,19.0344,18.8466,18.9472,1731700.0
2009-04-06 15:30:00,28.25,28.46,28.2,28.39,1657100.0,18.9405,19.0813,18.907,19.0344,1657100.0
2009-04-06 15:35:00,28.39,28.46,28.15,28.16,1723800.0,19.0344,19.0813,18.8734,18.8801,1723800.0
2009-04-06 15:40:00,28.17,28.38,27.75,28.23,1602400.0,18.8869,19.0276,18.6053,18.9271,1602400.0
2009-04-06 15:45:00,28.24,28.3,28.13,28.26,1367000.0,18.9338,18.974,18.86,18.9472,1367000.0
2009-04-06 15:50:00,28.26,28.61,28.26,28.6,2090400.0,18.9472,19.1819,18.9472,19.1751,2090400.0
2009-04-06 15:55:00,28.61,28.66,28.17,28.25,3331500.0,19.1819,19.2154,18.8869,18.9405,3331500.0
2009-04-07 09:30:00,27.29,27.55,27.15,27.46,1802800.0,18.2968,18.4712,18.203,18.4108,1802800.0
2009-04-07 09:35:00,27.46,27.73,27.4,27.65,1337800.0,18.4108,18.5918,18.3706,18.5382,1337800.0
2009-04-07 09:40:00,27.64,27.66,27.38,27.47,1001700.0,18.5315,18.5449,18.3572,18.4175,1001700.0
2009-04-07 09:45:00,27.46,27.46,27.29,27.34,1351700.0,18.4108,18.4108,18.2968,18.3304,1351700.0
2009-04-07 09:50:00,27.33,27.36,27.15,27.21,1415800.0,18.3237,18.3438,18.203,18.2432,1415800.0
2009-04-07 09:55:00,27.21,27.36,27.19,27.22,1062300.0,18.2432,18.3438,18.2298,18.2499,1062300.0
2009-04-07 10:00:00,27.22,27.31,27.1,27.17,1174000.0,18.2499,18.3103,18.1695,18.2164,1174000.0
2009-04-07 10:05:00,27.17,27.2,27.08,27.12,1214500.0,18.2164,18.2365,18.156,18.1829,1214500.0
2009-04-07 10:10:00,27.13,27.16,27.01,27.1,1186200.0,18.1896,18.2097,18.1091,18.1695,1186200.0
2009-04-07 10:15:00,27.1,27.2,27.02,27.1,1011100.0,18.1695,18.2365,18.1158,18.1695,1011100.0
2009-04-07 10:20:00,27.09,27.23,27.07,27.1,1355300.0,18.1628,18.2566,18.1493,18.1695,1355300.0
2009-04-07 10:25:00,27.09,27.26,27.05,27.26,1057300.0,18.1628,18.2767,18.1359,18.2767,1057300.0
2009-04-07 10:30:00,27.26,27.47,27.25,27.43,1394200.0,18.2767,18.4175,18.27,18.3907,1394200.0
2009-04-07 10:35:00,27.43,27.56,27.4,27.51,1072300.0,18.3907,18.4779,18.3706,18.4443,1072300.0
2009-04-07 10:40:00,27.52,27.55,27.42,27.45,1028200.0,18.4511,18.4712,18.384,18.4041,1028200.0
2009-04-07 10:45:00,27.46,27.77,27.42,27.75,1559900.0,18.4108,18.6187,18.384,18.6053,1559900.0
2009-04-07 10:50:00,27.74,27.81,27.69,27.73,1428500.0,18.5986,18.6455,18.565,18.5918,1428500.0
2009-04-07 10:55:00,27.73,27.75,27.62,27.66,828500.0,18.5918,18.6053,18.5181,18.5449,828500.0
2009-04-07 11:00:00,27.66,27.75,27.56,27.69,780100.0,18.5449,18.6053,18.4779,18.565,780100.0
2009-04-07 11:05:00,27.69,27.71,27.54,27.6,723800.0,18.565,18.5784,18.4645,18.5047,723800.0
2009-04-07 11:10:00,27.6,27.64,27.54,27.63,664200.0,18.5047,18.5315,18.4645,18.5248,664200.0
2009-04-07 11:15:00,27.63,27.63,27.57,27.58,488200.0,18.5248,18.5248,18.4846,18.4913,488200.0
2009-04-07 11:20:00,27.57,27.6,27.51,27.53,548600.0,18.4846,18.5047,18.4443,18.4578,548600.0
2009-04-07 11:25:00,27.54,27.54,27.42,27.45,678500.0,18.4645,18.4645,18.384,18.4041,678500.0
2009-04-07 11:30:00,27.45,27.56,27.42,27.52,495400.0,18.4041,18.4779,18.384,18.4511,495400.0
2009-04-07 11:35:00,27.52,27.58,27.45,27.45,485900.0,18.4511,18.4913,18.4041,18.4041,485900.0
2009-04-07 11:40:00,27.45,27.47,27.38,27.39,560300.0,18.4041,18.4175,18.3572,18.3639,560300.0
2009-04-07 11:45:00,27.39,27.43,27.33,27.41,552000.0,18.3639,18.3907,18.3237,18.3773,552000.0
2009-04-07 11:50:00,27.41,27.47,27.35,27.46,357500.0,18.3773,18.4175,18.3371,18.4108,357500.0
2009-04-07 11:55:00,27.46,27.48,27.41,27.44,223400.0,18.4108,18.4242,18.3773,18.3974,223400.0
2009-04-07 12:00:00,27.44,27.55,27.43,27.55,351900.0,18.3974,18.4712,18.3907,18.4712,351900.0
2009-04-07 12:05:00,27.55,27.68,27.55,27.65,548700.0,18.4712,18.5583,18.4712,18.5382,548700.0
2009-04-07 12:10:00,27.65,27.87,27.63,27.87,1117300.0,18.5382,18.6857,18.5248,18.6857,1117300.0
2009-04-07 12:15:00,27.87,27.9,27.78,27.8,630400.0,18.6857,18.7058,18.6254,18.6388,630400.0
2009-04-07 12:20:00,27.81,27.89,27.8,27.82,435800.0,18.6455,18.6991,18.6388,18.6522,435800.0
2009-04-07 12:25:00,27.84,27.84,27.69,27.72,648000.0,18.6656,18.6656,18.565,18.5851,648000.0
2009-04-07 12:30:00,27.72,27.85,27.7,27.82,463000.0,18.5851,18.6723,18.5717,18.6522,463000.0
2009-04-07 12:35:00,27.82,27.84,27.74,27.74,681600.0,18.6522,18.6656,18.5986,18.5986,681600.0
2009-04-07 12:40:00,27.74,27.82,27.73,27.78,482300.0,18.5986,18.6522,18.5918,18.6254,482300.0
2009-04-07 12:45:00,27.78,27.81,27.75,27.8,259100.0,18.6254,18.6455,18.6053,18.6388,259100.0
2009-04-07 12:50:00,27.8,27.9,27.79,27.89,475900.0,18.6388,18.7058,18.6321,18.6991,475900.0
2009-04-07 12:55:00,27.88,27.94,27.85,27.93,443400.0,18.6924,18.7326,18.6723,18.7259,443400.0
2009-04-07 13:00:00,27.92,27.96,27.81,27.84,509900.0,18.7192,18.7461,18.6455,18.6656,509900.0
2009-04-07 13:05:00,27.84,27.86,27.76,27.76,517100.0,18.6656,18.679,18.612,18.612,517100.0
2009-04-07 13:10:00,27.76,27.82,27.72,27.75,582800.0,18.612,18.6522,18.5851,18.6053,582800.0
2009-04-07 13:15:00,27.75,27.84,27.69,27.79,658900.0,18.6053,18.6656,18.565,18.6321,658900.0
2009-04-07 13:20:00,27.79,27.85,27.74,27.84,509900.0,18.6321,18.6723,18.5986,18.6656,509900.0
2009-04-07 13:25:00,27.83,27.86,27.69,27.69,584500.0,18.6589,18.679,18.565,18.565,584500.0
2009-04-07 13:30:00,27.69,27.71,27.54,27.58,986100.0,18.565,18.5784,18.4645,18.4913,986100.0
2009-04-07 13:35:00,27.57,27.6,27.48,27.5,510600.0,18.4846,18.5047,18.4242,18.4376,510600.0
2009-04-07 13:40:00,27.51,27.65,27.5,27.61,589300.0,18.4443,18.5382,18.4376,18.5114,589300.0
2009-04-07 13:45:00,27.63,27.63,27.58,27.58,224800.0,18.5248,18.5248,18.4913,18.4913,224800.0
2009-04-07 13:50:00,27.58,27.74,27.55,27.74,507300.0,18.4913,18.5986,18.4712,18.5986,507300.0
2009-04-07 13:55:00,27.74,27.78,27.7,27.72,357700.0,18.5986,18.6254,18.5717,18.5851,357700.0
2009-04-07 14:00:00,27.73,27.75,27.66,27.67,336000.0,18.5918,18.6053,18.5449,18.5516,336000.0
2009-04-07 14:05:00,27.67,27.84,27.63,27.81,564600.0,18.5516,18.6656,18.5248,18.6455,564600.0
2009-04-07 14:10:00,27.81,27.95,27.8,27.95,533500.0,18.6455,18.7393,18.6388,18.7393,533500.0
2009-04-07 14:15:00,27.94,27.95,27.83,27.84,594200.0,18.7326,18.7393,18.6589,18.6656,594200.0
2009-04-07 14:20:00,27.85,27.87,27.73,27.75,456600.0,18.6723,18.6857,18.5918,18.6053,456600.0
2009-04-07 14:25:00,27.75,27.89,27.74,27.83,532600.0,18.6053,18.6991,18.5986,18.6589,532600.0
2009-04-07 14:30:00,27.83,27.85,27.75,27.83,419100.0,18.6589,18.6723,18.6053,18.6589,419100.0
2009-04-07 14:35:00,27.83,27.84,27.69,27.7,479000.0,18.6589,18.6656,18.565,18.5717,479000.0
2009-04-07 14:40:00,27.7,27.86,27.69,27.74,693500.0,18.5717,18.679,18.565,18.5986,693500.0
2009-04-07 14:45:00,27.75,27.83,27.71,27.8,458800.0,18.6053,18.6589,18.5784,18.6388,458800.0
2009-04-07 14:50:00,27.79,27.93,27.78,27.82,642100.0,18.6321,18.7259,18.6254,18.6522,642100.0
2009-04-07 14:55:00,27.85,28.0,27.83,27.98,848300.0,18.6723,18.7729,18.6589,18.7595,848300.0
2009-04-07 15:00:00,27.99,28.04,27.74,27.85,1261300.0,18.7662,18.7997,18.5986,18.6723,1261300.0
2009-04-07 15:05:00,27.85,27.94,27.75,27.92,781200.0,18.6723,18.7326,18.6053,18.7192,781200.0
2009-04-07 15:10:00,27.94,28.03,27.91,27.91,1186900.0,18.7326,18.793,18.7125,18.7125,1186900.0
2009-04-07 15:15:00,27.91,28.05,27.91,27.93,1122300.0,18.7125,18.8064,18.7125,18.7259,1122300.0
2009-04-07 15:20:00,27.93,27.95,27.83,27.9,902900.0,18.7259,18.7393,18.6589,18.7058,902900.0
2009-04-07 15:25:00,27.91,27.96,27.8,27.82,927000.0,18.7125,18.7461,18.6388,18.6522,927000.0
2009-04-07 15:30:00,27.82,27.91,27.79,27.91,831800.0,18.6522,18.7125,18.6321,18.7125,831800.0
2009-04-07 15:35:00,27.91,28.0,27.75,27.81,1015400.0,18.7125,18.7729,18.6053,18.6455,1015400.0
2009-04-07 15:40:00,27.81,27.93,27.76,27.84,1586500.0,18.6455,18.7259,18.612,18.6656,1586500.0
2009-04-07 15:45:00,27.84,27.89,27.71,27.72,1531500.0,18.6656,18.6991,18.5784,18.5851,1531500.0
2009-04-07 15:50:00,27.72,27.75,27.48,27.49,2391200.0,18.5851,18.6053,18.4242,18.4309,2391200.0
2009-04-07 15:55:00,27.48,27.52,27.15,27.19,6499600.0,18.4242,18.4511,18.203,18.2298,6499600.0
2009-04-08 09:30:00,27.45,27.71,27.41,27.44,870400.0,18.4041,18.5784,18.3773,18.3974,870400.0
2009-04-08 09:35:00,27.43,27.49,27.23,27.24,850600.0,18.3907,18.4309,18.2566,18.2633,850600.0
2009-04-08 09:40:00,27.23,27.5,27.17,27.42,831500.0,18.2566,18.4376,18.2164,18.384,831500.0
2009-04-08 09:45:00,27.42,27.46,27.12,27.2,1063900.0,18.384,18.4108,18.1829,18.2365,1063900.0
2009-04-08 09:50:00,27.19,27.22,26.88,26.91,1312200.0,18.2298,18.2499,18.022,18.0421,1312200.0
2009-04-08 09:55:00,26.9,26.92,26.51,26.62,1385400.0,18.0354,18.0488,17.7739,17.8476,1385400.0
2009-04-08 10:00:00,26.63,26.85,26.54,26.75,1145300.0,17.8543,18.0018,17.794,17.9348,1145300.0
2009-04-08 10:05:00,26.77,26.88,26.71,26.73,747800.0,17.9482,18.022,17.908,17.9214,747800.0
2009-04-08 10:10:00,26.74,26.8,26.67,26.79,1000000.0,17.9281,17.9683,17.8812,17.9616,1000000.0
2009-04-08 10:15:00,26.78,26.85,26.66,26.75,520700.0,17.9549,18.0018,17.8745,17.9348,520700.0
2009-04-08 10:20:00,26.75,26.86,26.7,26.77,692300.0,17.9348,18.0085,17.9013,17.9482,692300.0
2009-04-08 10:25:00,26.77,26.93,26.72,26.88,880400.0,17.9482,18.0555,17.9147,18.022,880400.0
2009-04-08 10:30:00,26.88,26.98,26.81,26.9,884400.0,18.022,18.089,17.975,18.0354,884400.0
2009-04-08 10:35:00,26.9,26.92,26.76,26.8,690000.0,18.0354,18.0488,17.9415,17.9683,690000.0
2009-04-08 10:40:00,26.8,26.97,26.7,26.97,711100.0,17.9683,18.0823,17.9013,18.0823,711100.0
2009-04-08 10:45:00,26.96,26.98,26.83,26.9,769900.0,18.0756,18.089,17.9884,18.0354,769900.0
2009-04-08 10:50:00,26.88,27.0,26.87,26.94,923000.0,18.022,18.1024,18.0153,18.0622,923000.0
2009-04-08 10:55:00,26.94,27.07,26.94,27.04,960000.0,18.0622,18.1493,18.0622,18.1292,960000.0
2009-04-08 11:00:00,27.05,27.18,27.04,27.08,892600.0,18.1359,18.2231,18.1292,18.156,892600.0
2009-04-08 11:05:00,27.08,27.12,27.01,27.01,373700.0,18.156,18.1829,18.1091,18.1091,373700.0
2009-04-08 11:10:00,27.01,27.03,26.97,27.02,578700.0,18.1091,18.1225,18.0823,18.1158,578700.0
2009-04-08 11:15:00,27.02,27.14,27.01,27.11,682100.0,18.1158,18.1963,18.1091,18.1762,682100.0
2009-04-08 11:20:00,27.12,27.3,27.11,27.26,897700.0,18.1829,18.3036,18.1762,18.2767,897700.0
2009-04-08 11:25:00,27.26,27.37,27.18,27.18,887500.0,18.2767,18.3505,18.2231,18.2231,887500.0
2009-04-08 11:30:00,27.18,27.29,27.17,27.24,446200.0,18.2231,18.2968,18.2164,18.2633,446200.0
2009-04-08 11:35:00,27.24,27.45,27.23,27.42,788600.0,18.2633,18.4041,18.2566,18.384,788600.0
2009-04-08 11:40:00,27.42,27.48,27.36,27.48,834200.0,18.384,18.4242,18.3438,18.4242,834200.0
2009-04-08 11:45:00,27.48,27.55,27.47,27.48,913500.0,18.4242,18.4712,18.4175,18.4242,913500.0
2009-04-08 11:50:00,27.47,27.52,27.39,27.45,579800.0,18.4175,18.4511,18.3639,18.4041,579800.0
2009-04-08 11:55:00,27.45,27.46,27.35,27.38,430400.0,18.4041,18.4108,18.3371,18.3572,430400.0
2009-04-08 12:00:00,27.38,27.43,27.35,27.42,391900.0,18.3572,18.3907,18.3371,18.384,391900.0
2009-04-08 12:05:00,27.41,27.46,27.37,27.38,395700.0,18.3773,18.4108,18.3505,18.3572,395700.0
2009-04-08 12:10:00,27.38,27.41,27.36,27.37,478000.0,18.3572,18.3773,18.3438,18.3505,478000.0
2009-04-08 12:15:00,27.37,27.45,27.35,27.41,515500.0,18.3505,18.4041,18.3371,18.3773,515500.0
2009-04-08 12:20:00,27.41,27.52,27.4,27.52,479900.0,18.3773,18.4511,18.3706,18.4511,479900.0
2009-04-08 12:25:00,27.51,27.59,27.48,27.51,592900.0,18.4443,18.498,18.4242,18.4443,592900.0
2009-04-08 12:30:00,27.5,27.56,27.5,27.55,245500.0,18.4376,18.4779,18.4376,18.4712,245500.0
2009-04-08 12:35:00,27.55,27.59,27.52,27.59,317400.0,18.4712,18.498,18.4511,18.498,317400.0
2009-04-08 12:40:00,27.59,27.77,27.58,27.72,1180400.0,18.498,18.6187,18.4913,18.5851,1180400.0
2009-04-08 12:45:00,27.72,27.81,27.72,27.76,778000.0,18.5851,18.6455,18.5851,18.612,778000.0
2009-04-08 12:50:00,27.76,27.83,27.73,27.77,642500.0,18.612,18.6589,18.5918,18.6187,642500.0
2009-04-08 12:55:00,27.77,27.81,27.69,27.69,556000.0,18.6187,18.6455,18.565,18.565,556000.0
2009-04-08 13:00:00,27.69,27.71,27.53,27.54,596800.0,18.565,18.5784,18.4578,18.4645,596800.0
2009-04-08 13:05:00,27.54,27.6,27.53,27.57,416100.0,18.4645,18.5047,18.4578,18.4846,416100.0
2009-04-08 13:10:00,27.58,27.59,27.55,27.58,211900.0,18.4913,18.498,18.4712,18.4913,211900.0
2009-04-08 13:15:00,27.58,27.59,27.54,27.57,445500.0,18.4913,18.498,18.4645,18.4846,445500.0
2009-04-08 13:20:00,27.56,27.65,27.55,27.62,569000.0,18.4779,18.5382,18.4712,18.5181,569000.0
2009-04-08 13:25:00,27.63,27.71,27.61,27.66,455800.0,18.5248,18.5784,18.5114,18.5449,455800.0
2009-04-08 13:30:00,27.65,27.74,27.65,27.73,411300.0,18.5382,18.5986,18.5382,18.5918,411300.0
2009-04-08 13:35:00,27.73,27.74,27.56,27.63,563900.0,18.5918,18.5986,18.4779,18.5248,563900.0
2009-04-08 13:40:00,27.63,27.65,27.56,27.56,392300.0,18.5248,18.5382,18.4779,18.4779,392300.0
2009-04-08 13:45:00,27.57,27.61,27.52,27.57,594100.0,18.4846,18.5114,18.4511,18.4846,594100.0
2009-04-08 13:50:00,27.56,27.58,27.44,27.46,471400.0,18.4779,18.4913,18.3974,18.4108,471400.0
2009-04-08 13:55:00,27.47,27.52,27.39,27.46,918200.0,18.4175,18.4511,18.3639,18.4108,918200.0
2009-04-08 14:00:00,27.46,27.5,27.29,27.31,1097600.0,18.4108,18.4376,18.2968,18.3103,1097600.0
2009-04-08 14:05:00,27.3,27.35,27.19,27.25,993300.0,18.3036,18.3371,18.2298,18.27,993300.0
2009-04-08 14:10:00,27.25,27.36,27.22,27.35,692100.0,18.27,18.3438,18.2499,18.3371,692100.0
2009-04-08 14:15:00,27.34,27.34,27.23,27.32,489500.0,18.3304,18.3304,18.2566,18.317,489500.0
2009-04-08 14:20:00,27.32,27.36,27.26,27.29,493800.0,18.317,18.3438,18.2767,18.2968,493800.0
2009-04-08 14:25:00,27.3,27.4,27.27,27.38,604100.0,18.3036,18.3706,18.2834,18.3572,604100.0
2009-04-08 14:30:00,27.39,27.43,27.3,27.34,555300.0,18.3639,18.3907,18.3036,18.3304,555300.0
2009-04-08 14:35:00,27.34,27.39,27.31,27.33,442900.0,18.3304,18.3639,18.3103,18.3237,442900.0
2009-04-08 14:40:00,27.33,27.35,27.18,27.19,1039900.0,18.3237,18.3371,18.2231,18.2298,1039900.0
2009-04-08 14:45:00,27.18,27.24,27.1,27.13,793400.0,18.2231,18.2633,18.1695,18.1896,793400.0
2009-04-08 14:50:00,27.14,27.16,27.05,27.06,786700.0,18.1963,18.2097,18.1359,18.1426,786700.0
2009-04-08 14:55:00,27.06,27.14,26.96,27.13,903300.0,18.1426,18.1963,18.0756,18.1896,903300.0
2009-04-08 15:00:00,27.12,27.18,26.98,26.98,991100.0,18.1829,18.2231,18.089,18.089,991100.0
2009-04-08 15:05:00,26.98,27.05,26.88,27.0,1129700.0,18.089,18.1359,18.022,18.1024,1129700.0
2009-04-08 15:10:00,27.0,27.09,26.95,27.04,862400.0,18.1024,18.1628,18.0689,18.1292,862400.0
2009-04-08 15:15:00,27.03,27.12,26.98,27.1,708000.0,18.1225,18.1829,18.089,18.1695,708000.0
2009-04-08 15:20:00,27.1,27.15,27.06,27.15,543100.0,18.1695,18.203,18.1426,18.203,543100.0
2009-04-08 15:25:00,27.15,27.16,27.0,27.04,881300.0,18.203,18.2097,18.1024,18.1292,881300.0
2009-04-08 15:30:00,27.05,27.17,27.0,27.14,837100.0,18.1359,18.2164,18.1024,18.1963,837100.0
2009-04-08 15:35:00,27.13,27.27,27.06,27.26,1079900.0,18.1896,18.2834,18.1426,18.2767,1079900.0
2009-04-08 15:40:00,27.26,27.35,27.16,27.26,1853600.0,18.2767,18.3371,18.2097,18.2767,1853600.0
2009-04-08 15:45:00,27.26,27.36,27.2,27.34,1512000.0,18.2767,18.3438,18.2365,18.3304,1512000.0
2009-04-08 15:50:00,27.33,27.36,27.21,27.27,1806300.0,18.3237,18.3438,18.2432,18.2834,1806300.0
2009-04-08 15:55:00,27.27,27.48,27.23,27.4,4888300.0,18.2834,18.4242,18.2566,18.3706,4888300.0
2009-04-09 09:30:00,30.44,30.89,30.21,30.55,4636700.0,20.4088,20.7105,20.2546,20.4825,4636700.0
2009-04-09 09:35:00,30.58,30.6,30.2,30.6,3628700.0,20.5027,20.5161,20.2479,20.5161,3628700.0
2009-04-09 09:40:00,30.59,30.94,30.49,30.91,3541700.0,20.5094,20.744,20.4423,20.7239,3541700.0
2009-04-09 09:45:00,30.91,31.46,30.9,31.46,5138900.0,20.7239,21.0927,20.7172,21.0927,5138900.0
2009-04-09 09:50:00,31.46,31.46,30.8,30.81,3927900.0,21.0927,21.0927,20.6502,20.6569,3927900.0
2009-04-09 09:55:00,30.81,30.97,30.67,30.7,2382300.0,20.6569,20.7641,20.563,20.5831,2382300.0
2009-04-09 10:00:00,30.7,30.93,30.7,30.77,2219800.0,20.5831,20.7373,20.5831,20.63,2219800.0
2009-04-09 10:05:00,30.76,30.89,30.57,30.61,1699800.0,20.6233,20.7105,20.496,20.5228,1699800.0
2009-04-09 10:10:00,30.61,30.96,30.6,30.94,1567100.0,20.5228,20.7574,20.5161,20.744,1567100.0
2009-04-09 10:15:00,30.94,31.14,30.88,31.07,2255600.0,20.744,20.8781,20.7038,20.8312,2255600.0
2009-04-09 10:20:00,31.07,31.08,30.71,30.72,1726800.0,20.8312,20.8379,20.5898,20.5965,1726800.0
2009-04-09 10:25:00,30.71,30.82,30.65,30.67,1613900.0,20.5898,20.6636,20.5496,20.563,1613900.0
2009-04-09 10:30:00,30.67,30.92,30.65,30.92,1392600.0,20.563,20.7306,20.5496,20.7306,1392600.0
2009-04-09 10:35:00,30.92,31.04,30.9,30.98,1540000.0,20.7306,20.8111,20.7172,20.7708,1540000.0
2009-04-09 10:40:00,30.99,31.05,30.81,30.84,1739600.0,20.7775,20.8178,20.6569,20.677,1739600.0
2009-04-09 10:45:00,30.84,31.13,30.79,31.12,1510800.0,20.677,20.8714,20.6435,20.8647,1510800.0
2009-04-09 10:50:00,31.11,31.12,30.93,30.97,1168800.0,20.858,20.8647,20.7373,20.7641,1168800.0
2009-04-09 10:55:00,30.97,31.07,30.95,31.03,1102900.0,20.7641,20.8312,20.7507,20.8044,1102900.0
2009-04-09 11:00:00,31.03,31.14,30.95,31.12,1085800.0,20.8044,20.8781,20.7507,20.8647,1085800.0
2009-04-09 11:05:00,31.12,31.13,30.98,31.02,753300.0,20.8647,20.8714,20.7708,20.7977,753300.0
2009-04-09 11:10:00,31.03,31.08,30.95,31.0,688600.0,20.8044,20.8379,20.7507,20.7843,688600.0
2009-04-09 11:15:00,31.0,31.08,31.0,31.06,850100.0,20.7843,20.8379,20.7843,20.8245,850100.0
2009-04-09 11:20:00,31.06,31.12,31.0,31.08,1016000.0,20.8245,20.8647,20.7843,20.8379,1016000.0
2009-04-09 11:25:00,31.08,31.1,30.76,30.78,1440300.0,20.8379,20.8513,20.6233,20.6368,1440300.0
2009-04-09 11:30:00,30.79,31.05,30.76,30.78,1042600.0,20.6435,20.8178,20.6233,20.6368,1042600.0
2009-04-09 11:35:00,30.77,30.8,30.66,30.66,758400.0,20.63,20.6502,20.5563,20.5563,758400.0
2009-04-09 11:40:00,30.67,30.75,30.61,30.63,879300.0,20.563,20.6166,20.5228,20.5362,879300.0
2009-04-09 11:45:00,30.63,30.63,30.44,30.49,1338700.0,20.5362,20.5362,20.4088,20.4423,1338700.0
2009-04-09 11:50:00,30.49,30.5,30.4,30.41,738700.0,20.4423,20.449,20.382,20.3887,738700.0
2009-04-09 11:55:00,30.43,30.65,30.39,30.57,1186400.0,20.4021,20.5496,20.3753,20.496,1186400.0
2009-04-09 12:00:00,30.58,30.6,30.52,30.58,572400.0,20.5027,20.5161,20.4624,20.5027,572400.0
2009-04-09 12:05:00,30.56,30.62,30.55,30.6,819900.0,20.4892,20.5295,20.4825,20.5161,819900.0
2009-04-09 12:10:00,30.6,30.67,30.53,30.61,904000.0,20.5161,20.563,20.4691,20.5228,904000.0
2009-04-09 12:15:00,30.6,30.65,30.52,30.62,474300.0,20.5161,20.5496,20.4624,20.5295,474300.0
2009-04-09 12:20:00,30.62,30.66,30.5,30.6,567000.0,20.5295,20.5563,20.449,20.5161,567000.0
2009-04-09 12:25:00,30.59,30.65,30.57,30.62,581300.0,20.5094,20.5496,20.496,20.5295,581300.0
2009-04-09 12:30:00,30.62,30.66,30.58,30.64,810000.0,20.5295,20.5563,20.5027,20.5429,810000.0
2009-04-09 12:35:00,30.65,30.65,30.58,30.62,424200.0,20.5496,20.5496,20.5027,20.5295,424200.0
2009-04-09 12:40:00,30.62,30.69,30.57,30.64,598800.0,20.5295,20.5764,20.496,20.5429,598800.0
2009-04-09 12:45:00,30.64,30.72,30.58,30.69,517600.0,20.5429,20.5965,20.5027,20.5764,517600.0
2009-04-09 12:50:00,30.7,30.71,30.65,30.67,628100.0,20.5831,20.5898,20.5496,20.563,628100.0
2009-04-09 12:55:00,30.67,30.71,30.61,30.63,711000.0,20.563,20.5898,20.5228,20.5362,711000.0
2009-04-09 13:00:00,30.63,30.7,30.55,30.68,609000.0,20.5362,20.5831,20.4825,20.5697,609000.0
2009-04-09 13:05:00,30.69,30.75,30.66,30.75,865000.0,20.5764,20.6166,20.5563,20.6166,865000.0
2009-04-09 13:10:00,30.75,30.87,30.73,30.78,966600.0,20.6166,20.6971,20.6032,20.6368,966600.0
2009-04-09 13:15:00,30.79,30.8,30.71,30.73,426000.0,20.6435,20.6502,20.5898,20.6032,426000.0
2009-04-09 13:20:00,30.73,30.79,30.71,30.75,686100.0,20.6032,20.6435,20.5898,20.6166,686100.0
2009-04-09 13:25:00,30.76,30.77,30.5,30.62,962300.0,20.6233,20.63,20.449,20.5295,962300.0
2009-04-09 13:30:00,30.62,30.66,30.55,30.59,523000.0,20.5295,20.5563,20.4825,20.5094,523000.0
2009-04-09 13:35:00,30.59,30.63,30.56,30.56,327200.0,20.5094,20.5362,20.4892,20.4892,327200.0
2009-04-09 13:40:00,30.56,30.67,30.52,30.64,850800.0,20.4892,20.563,20.4624,20.5429,850800.0
2009-04-09 13:45:00,30.64,30.67,30.56,30.59,608100.0,20.5429,20.563,20.4892,20.5094,608100.0
2009-04-09 13:50:00,30.59,30.61,30.53,30.6,446700.0,20.5094,20.5228,20.4691,20.5161,446700.0
2009-04-09 13:55:00,30.6,30.63,30.51,30.58,525600.0,20.5161,20.5362,20.4557,20.5027,525600.0
2009-04-09 14:00:00,30.58,30.62,30.52,30.54,652200.0,20.5027,20.5295,20.4624,20.4758,652200.0
2009-04-09 14:05:00,30.55,30.74,30.52,30.72,609800.0,20.4825,20.6099,20.4624,20.5965,609800.0
2009-04-09 14:10:00,30.73,30.8,30.67,30.68,807200.0,20.6032,20.6502,20.563,20.5697,807200.0
2009-04-09 14:15:00,30.69,30.71,30.52,30.59,761700.0,20.5764,20.5898,20.4624,20.5094,761700.0
2009-04-09 14:20:00,30.59,30.63,30.53,30.61,388000.0,20.5094,20.5362,20.4691,20.5228,388000.0
2009-04-09 14:25:00,30.62,30.7,30.61,30.62,560900.0,20.5295,20.5831,20.5228,20.5295,560900.0
2009-04-09 14:30:00,30.62,30.69,30.6,30.67,546100.0,20.5295,20.5764,20.5161,20.563,546100.0
2009-04-09 14:35:00,30.67,30.8,30.66,30.79,1101300.0,20.563,20.6502,20.5563,20.6435,1101300.0
2009-04-09 14:40:00,30.78,30.9,30.71,30.75,960000.0,20.6368,20.7172,20.5898,20.6166,960000.0
2009-04-09 14:45:00,30.75,31.03,30.75,31.0,2014100.0,20.6166,20.8044,20.6166,20.7843,2014100.0
2009-04-09 14:50:00,31.0,31.05,30.84,30.88,1304100.0,20.7843,20.8178,20.677,20.7038,1304100.0
2009-04-09 14:55:00,30.87,31.12,30.82,31.08,1590100.0,20.6971,20.8647,20.6636,20.8379,1590100.0
2009-04-09 15:00:00,31.07,31.27,31.07,31.22,1690500.0,20.8312,20.9653,20.8312,20.9318,1690500.0
2009-04-09 15:05:00,31.24,31.44,31.19,31.43,1647500.0,20.9452,21.0793,20.9116,21.0725,1647500.0
2009-04-09 15:10:00,31.44,31.58,31.17,31.19,2762300.0,21.0793,21.1731,20.8982,20.9116,2762300.0
2009-04-09 15:15:00,31.18,31.58,31.18,31.54,1773500.0,20.9049,21.1731,20.9049,21.1463,1773500.0
2009-04-09 15:20:00,31.54,31.66,31.46,31.52,2303400.0,21.1463,21.2268,21.0927,21.1329,2303400.0
2009-04-09 15:25:00,31.51,31.93,31.51,31.89,2730500.0,21.1262,21.4078,21.1262,21.381,2730500.0
2009-04-09 15:30:00,31.89,32.0,31.67,31.91,3571300.0,21.381,21.4547,21.2335,21.3944,3571300.0
2009-04-09 15:35:00,31.91,32.3,31.91,32.21,4013500.0,21.3944,21.6558,21.3944,21.5955,4013500.0
2009-04-09 15:40:00,32.21,32.35,32.04,32.25,4317100.0,21.5955,21.6894,21.4815,21.6223,4317100.0
2009-04-09 15:45:00,32.25,32.48,32.05,32.47,4993700.0,21.6223,21.7765,21.4882,21.7698,4993700.0
2009-04-09 15:50:00,32.47,32.87,32.2,32.77,7469100.0,21.7698,22.038,21.5888,21.971,7469100.0
2009-04-09 15:55:00,32.77,33.09,32.57,32.85,11353700.0,21.971,22.1855,21.8369,22.0246,11353700.0
2009-04-13 09:30:00,32.01,32.13,31.81,31.96,2092000.0,21.4614,21.5419,21.3273,21.4279,2092000.0
2009-04-13 09:35:00,31.96,32.58,31.95,32.45,2201400.0,21.4279,21.8436,21.4212,21.7564,2201400.0
2009-04-13 09:40:00,32.46,32.73,32.4,32.59,1804800.0,21.7631,21.9441,21.7229,21.8503,1804800.0
2009-04-13 09:45:00,32.59,32.65,32.42,32.56,1397900.0,21.8503,21.8905,21.7363,21.8302,1397900.0
2009-04-13 09:50:00,32.56,32.58,32.26,32.5,1388400.0,21.8302,21.8436,21.629,21.7899,1388400.0
2009-04-13 09:55:00,32.5,32.81,32.42,32.78,1928000.0,21.7899,21.9978,21.7363,21.9777,1928000.0
2009-04-13 10:00:00,32.78,33.21,32.75,33.18,2044700.0,21.9777,22.266,21.9576,22.2459,2044700.0
2009-04-13 10:05:00,33.19,33.39,32.45,33.37,1921100.0,22.2526,22.3867,21.7564,22.3732,1921100.0
2009-04-13 10:10:00,33.37,33.84,33.32,33.73,2701600.0,22.3732,22.6884,22.3397,22.6146,2701600.0
2009-04-13 10:15:00,33.72,33.9,33.65,33.83,2269600.0,22.6079,22.7286,22.561,22.6817,2269600.0
2009-04-13 10:20:00,33.83,34.15,32.49,34.08,2136200.0,22.6817,22.8962,21.7832,22.8493,2136200.0
2009-04-13 10:25:00,34.08,34.09,33.76,33.81,2164100.0,22.8493,22.856,22.6347,22.6682,2164100.0
2009-04-13 10:30:00,33.81,33.81,33.45,33.48,2378900.0,22.6682,22.6682,22.4269,22.447,2378900.0
2009-04-13 10:35:00,33.48,33.76,33.43,33.44,1876600.0,22.447,22.6347,22.4135,22.4202,1876600.0
2009-04-13 10:40:00,33.44,33.44,33.23,33.26,1645300.0,22.4202,22.4202,22.2794,22.2995,1645300.0
2009-04-13 10:45:00,33.26,33.52,33.25,33.34,1689600.0,22.2995,22.4738,22.2928,22.3531,1689600.0
2009-04-13 10:50:00,33.34,33.52,33.21,33.26,1380800.0,22.3531,22.4738,22.266,22.2995,1380800.0
2009-04-13 10:55:00,33.26,33.47,33.26,33.41,1038600.0,22.2995,22.4403,22.2995,22.4001,1038600.0
2009-04-13 11:00:00,33.41,33.43,33.11,33.13,1296100.0,22.4001,22.4135,22.1989,22.2123,1296100.0
2009-04-13 11:05:00,33.12,33.13,32.81,32.9,1750200.0,22.2056,22.2123,21.9978,22.0581,1750200.0
2009-04-13 11:10:00,32.9,33.05,32.85,32.97,1139700.0,22.0581,22.1587,22.0246,22.1051,1139700.0
2009-04-13 11:15:00,32.96,33.23,32.86,32.87,784900.0,22.0984,22.2794,22.0313,22.038,784900.0
2009-04-13 11:20:00,32.86,32.99,32.76,32.96,996800.0,22.0313,22.1185,21.9643,22.0984,996800.0
2009-04-13 11:25:00,32.96,33.26,32.93,33.2,1163400.0,22.0984,22.2995,22.0782,22.2593,1163400.0
2009-04-13 11:30:00,33.21,33.21,33.03,33.03,1092600.0,22.266,22.266,22.1453,22.1453,1092600.0
2009-04-13 11:35:00,33.03,33.04,32.97,32.99,646600.0,22.1453,22.152,22.1051,22.1185,646600.0
2009-04-13 11:40:00,32.99,33.07,32.41,32.92,803100.0,22.1185,22.1721,21.7296,22.0715,803100.0
2009-04-13 11:45:00,32.92,33.0,32.41,32.91,619100.0,22.0715,22.1252,21.7296,22.0648,619100.0
2009-04-13 11:50:00,32.92,32.92,32.59,32.59,969300.0,22.0715,22.0715,21.8503,21.8503,969300.0
2009-04-13 11:55:00,32.6,32.83,32.59,32.76,770300.0,21.857,22.0112,21.8503,21.9643,770300.0
2009-04-13 12:00:00,32.75,32.92,32.7,32.83,771800.0,21.9576,22.0715,21.924,22.0112,771800.0
2009-04-13 12:05:00,32.82,32.96,32.78,32.89,686500.0,22.0045,22.0984,21.9777,22.0514,686500.0
2009-04-13 12:10:00,32.88,32.95,32.83,32.87,483000.0,22.0447,22.0916,22.0112,22.038,483000.0
2009-04-13 12:15:00,32.87,33.07,32.87,33.03,801200.0,22.038,22.1721,22.038,22.1453,801200.0
2009-04-13 12:20:00,33.03,33.04,32.9,32.98,637800.0,22.1453,22.152,22.0581,22.1118,637800.0
2009-04-13 12:25:00,32.97,32.99,32.8,32.83,585500.0,22.1051,22.1185,21.9911,22.0112,585500.0
2009-04-13 12:30:00,32.82,32.95,32.82,32.91,674200.0,22.0045,22.0916,22.0045,22.0648,674200.0
2009-04-13 12:35:00,32.91,32.98,32.85,32.85,542900.0,22.0648,22.1118,22.0246,22.0246,542900.0
2009-04-13 12:40:00,32.86,32.89,32.71,32.73,787100.0,22.0313,22.0514,21.9307,21.9441,787100.0
2009-04-13 12:45:00,32.73,32.83,32.68,32.81,697400.0,21.9441,22.0112,21.9106,21.9978,697400.0
2009-04-13 12:50:00,32.8,32.9,32.78,32.81,556900.0,21.9911,22.0581,21.9777,21.9978,556900.0
2009-04-13 12:55:00,32.82,32.99,32.81,32.94,571700.0,22.0045,22.1185,21.9978,22.0849,571700.0
2009-04-13 13:00:00,32.94,32.96,32.75,32.83,589500.0,22.0849,22.0984,21.9576,22.0112,589500.0
2009-04-13 13:05:00,32.82,32.86,32.76,32.77,340000.0,22.0045,22.0313,21.9643,21.971,340000.0
2009-04-13 13:10:00,32.76,32.82,32.73,32.73,458300.0,21.9643,22.0045,21.9441,21.9441,458300.0
2009-04-13 13:15:00,32.74,32.9,32.72,32.9,402400.0,21.9509,22.0581,21.9374,22.0581,402400.0
2009-04-13 13:20:00,32.9,33.09,32.87,33.08,1307500.0,22.0581,22.1855,22.038,22.1788,1307500.0
2009-04-13 13:25:00,33.08,33.11,32.96,32.99,576700.0,22.1788,22.1989,22.0984,22.1185,576700.0
2009-04-13 13:30:00,32.98,33.34,32.98,33.33,954800.0,22.1118,22.3531,22.1118,22.3464,954800.0
2009-04-13 13:35:00,33.34,33.37,33.1,33.11,1183600.0,22.3531,22.3732,22.1922,22.1989,1183600.0
2009-04-13 13:40:00,33.11,33.19,33.1,33.13,592700.0,22.1989,22.2526,22.1922,22.2123,592700.0
2009-04-13 13:45:00,33.12,33.3,33.12,33.21,872800.0,22.2056,22.3263,22.2056,22.266,872800.0
2009-04-13 13:50:00,33.2,33.34,33.2,33.3,874600.0,22.2593,22.3531,22.2593,22.3263,874600.0
2009-04-13 13:55:00,33.3,33.33,33.17,33.33,762100.0,22.3263,22.3464,22.2391,22.3464,762100.0
2009-04-13 14:00:00,33.33,33.58,33.31,33.38,1581400.0,22.3464,22.514,22.333,22.3799,1581400.0
2009-04-13 14:05:00,33.38,33.42,33.31,33.37,771100.0,22.3799,22.4068,22.333,22.3732,771100.0
2009-04-13 14:10:00,33.36,33.39,33.11,33.21,1124900.0,22.3665,22.3867,22.1989,22.266,1124900.0
2009-04-13 14:15:00,33.21,33.29,33.17,33.28,643600.0,22.266,22.3196,22.2391,22.3129,643600.0
2009-04-13 14:20:00,33.28,33.35,33.17,33.32,489000.0,22.3129,22.3598,22.2391,22.3397,489000.0
2009-04-13 14:25:00,33.31,33.38,33.22,33.29,888600.0,22.333,22.3799,22.2727,22.3196,888600.0
2009-04-13 14:30:00,33.28,33.49,33.25,33.43,717500.0,22.3129,22.4537,22.2928,22.4135,717500.0
2009-04-13 14:35:00,33.42,33.5,33.27,33.27,810400.0,22.4068,22.4604,22.3062,22.3062,810400.0
2009-04-13 14:40:00,33.28,33.37,33.16,33.2,984700.0,22.3129,22.3732,22.2324,22.2593,984700.0
2009-04-13 14:45:00,33.19,33.25,33.02,33.06,1057600.0,22.2526,22.2928,22.1386,22.1654,1057600.0
2009-04-13 14:50:00,33.07,33.15,33.0,33.08,832000.0,22.1721,22.2257,22.1252,22.1788,832000.0
2009-04-13 14:55:00,33.08,33.26,32.93,32.96,1164400.0,22.1788,22.2995,22.0782,22.0984,1164400.0
2009-04-13 15:00:00,32.96,33.06,32.79,33.01,1942300.0,22.0984,22.1654,21.9844,22.1319,1942300.0
2009-04-13 15:05:00,33.01,33.25,33.0,33.08,1332000.0,22.1319,22.2928,22.1252,22.1788,1332000.0
2009-04-13 15:10:00,33.08,33.27,33.08,33.25,1210000.0,22.1788,22.3062,22.1788,22.2928,1210000.0
2009-04-13 15:15:00,33.24,33.44,33.23,33.28,1361600.0,22.2861,22.4202,22.2794,22.3129,1361600.0
2009-04-13 15:20:00,33.27,33.43,33.2,33.32,1402700.0,22.3062,22.4135,22.2593,22.3397,1402700.0
2009-04-13 15:25:00,33.32,33.44,33.18,33.43,1415000.0,22.3397,22.4202,22.2459,22.4135,1415000.0
2009-04-13 15:30:00,33.42,33.71,33.39,33.58,3046600.0,22.4068,22.6012,22.3867,22.514,3046600.0
2009-04-13 15:35:00,33.57,33.83,33.51,33.69,2157300.0,22.5073,22.6817,22.4671,22.5878,2157300.0
2009-04-13 15:40:00,33.7,33.92,33.55,33.85,3168300.0,22.5945,22.742,22.4939,22.6951,3168300.0
2009-04-13 15:45:00,33.85,33.9,33.59,33.69,3031600.0,22.6951,22.7286,22.5207,22.5878,3031600.0
2009-04-13 15:50:00,33.69,33.76,33.39,33.55,2837200.0,22.5878,22.6347,22.3867,22.4939,2837200.0
2009-04-13 15:55:00,33.54,33.8,33.51,33.6,5181900.0,22.4872,22.6615,22.4671,22.5274,5181900.0
2009-04-14 09:30:00,33.04,33.18,32.73,32.81,2133400.0,22.152,22.2459,21.9441,21.9978,2133400.0
2009-04-14 09:35:00,32.74,32.86,32.11,32.27,3133500.0,21.9509,22.0313,21.5285,21.6357,3133500.0
2009-04-14 09:40:00,32.26,32.4,31.82,32.09,3260600.0,21.629,21.7229,21.334,21.5151,3260600.0
2009-04-14 09:45:00,32.08,32.22,31.95,32.2,2367600.0,21.5083,21.6022,21.4212,21.5888,2367600.0
2009-04-14 09:50:00,32.2,32.32,32.0,32.02,2594400.0,21.5888,21.6693,21.4547,21.4681,2594400.0
2009-04-14 09:55:00,32.02,32.39,31.9,32.32,2285100.0,21.4681,21.7162,21.3877,21.6693,2285100.0
2009-04-14 10:00:00,32.32,32.82,32.19,32.72,2076000.0,21.6693,22.0045,21.5821,21.9374,2076000.0
2009-04-14 10:05:00,32.72,32.8,32.41,32.46,1672700.0,21.9374,21.9911,21.7296,21.7631,1672700.0
2009-04-14 10:10:00,32.46,32.64,32.35,32.36,1219600.0,21.7631,21.8838,21.6894,21.6961,1219600.0
2009-04-14 10:15:00,32.35,32.49,32.25,32.46,1260800.0,21.6894,21.7832,21.6223,21.7631,1260800.0
2009-04-14 10:20:00,32.47,32.67,32.45,32.54,966800.0,21.7698,21.9039,21.7564,21.8168,966800.0
2009-04-14 10:25:00,32.53,32.63,32.5,32.56,758000.0,21.8101,21.8771,21.7899,21.8302,758000.0
2009-04-14 10:30:00,32.57,32.89,32.54,32.81,1528500.0,21.8369,22.0514,21.8168,21.9978,1528500.0
2009-04-14 10:35:00,32.81,32.93,32.77,32.86,882800.0,21.9978,22.0782,21.971,22.0313,882800.0
2009-04-14 10:40:00,32.86,33.09,32.83,33.0,1028800.0,22.0313,22.1855,22.0112,22.1252,1028800.0
2009-04-14 10:45:00,33.0,33.25,33.0,33.16,1057500.0,22.1252,22.2928,22.1252,22.2324,1057500.0
2009-04-14 10:50:00,33.16,33.18,33.02,33.05,858200.0,22.2324,22.2459,22.1386,22.1587,858200.0
2009-04-14 10:55:00,33.07,33.07,32.87,32.95,708000.0,22.1721,22.1721,22.038,22.0916,708000.0
2009-04-14 11:00:00,32.96,33.07,32.86,33.0,792600.0,22.0984,22.1721,22.0313,22.1252,792600.0
2009-04-14 11:05:00,33.01,33.06,32.62,32.73,1503100.0,22.1319,22.1654,21.8704,21.9441,1503100.0
2009-04-14 11:10:00,32.73,32.79,32.66,32.78,641100.0,21.9441,21.9844,21.8972,21.9777,641100.0
2009-04-14 11:15:00,32.78,32.82,32.62,32.62,660900.0,21.9777,22.0045,21.8704,21.8704,660900.0
2009-04-14 11:20:00,32.62,32.7,32.51,32.68,1154700.0,21.8704,21.924,21.7966,21.9106,1154700.0
2009-04-14 11:25:00,32.68,32.77,32.64,32.65,958700.0,21.9106,21.971,21.8838,21.8905,958700.0
2009-04-14 11:30:00,32.65,32.73,32.62,32.73,719500.0,21.8905,21.9441,21.8704,21.9441,719500.0
2009-04-14 11:35:00,32.73,32.73,32.6,32.67,790900.0,21.9441,21.9441,21.857,21.9039,790900.0
2009-04-14 11:40:00,32.68,32.74,32.6,32.71,693800.0,21.9106,21.9509,21.857,21.9307,693800.0
2009-04-14 11:45:00,32.71,32.9,32.7,32.88,676400.0,21.9307,22.0581,21.924,22.0447,676400.0
2009-04-14 11:50:00,32.87,32.9,32.77,32.78,704000.0,22.038,22.0581,21.971,21.9777,704000.0
2009-04-14 11:55:00,32.77,32.78,32.56,32.59,671200.0,21.971,21.9777,21.8302,21.8503,671200.0
2009-04-14 12:00:00,32.59,32.64,32.45,32.63,666900.0,21.8503,21.8838,21.7564,21.8771,666900.0
2009-04-14 12:05:00,32.64,32.65,32.34,32.35,785500.0,21.8838,21.8905,21.6827,21.6894,785500.0
2009-04-14 12:10:00,32.36,32.4,32.15,32.15,936300.0,21.6961,21.7229,21.5553,21.5553,936300.0
2009-04-14 12:15:00,32.16,32.38,32.07,32.36,1213900.0,21.562,21.7095,21.5016,21.6961,1213900.0
2009-04-14 12:20:00,32.36,32.44,32.17,32.42,942200.0,21.6961,21.7497,21.5687,21.7363,942200.0
2009-04-14 12:25:00,32.42,32.57,32.3,32.41,628900.0,21.7363,21.8369,21.6558,21.7296,628900.0
2009-04-14 12:30:00,32.41,32.61,32.36,32.56,621400.0,21.7296,21.8637,21.6961,21.8302,621400.0
2009-04-14 12:35:00,32.55,32.58,32.3,32.32,692600.0,21.8235,21.8436,21.6558,21.6693,692600.0
2009-04-14 12:40:00,32.32,32.32,32.04,32.1,896900.0,21.6693,21.6693,21.4815,21.5218,896900.0
2009-04-14 12:45:00,32.07,32.13,31.8,31.92,1536600.0,21.5016,21.5419,21.3206,21.4011,1536600.0
2009-04-14 12:50:00,31.91,32.01,31.69,31.75,1373700.0,21.3944,21.4614,21.2469,21.2871,1373700.0
2009-04-14 12:55:00,31.74,31.75,31.5,31.72,1547400.0,21.2804,21.2871,21.1195,21.267,1547400.0
2009-04-14 13:00:00,31.72,31.75,31.55,31.57,829400.0,21.267,21.2871,21.153,21.1664,829400.0
2009-04-14 13:05:00,31.57,31.63,31.38,31.5,950900.0,21.1664,21.2066,21.039,21.1195,950900.0
2009-04-14 13:10:00,31.5,31.72,31.45,31.69,918700.0,21.1195,21.267,21.086,21.2469,918700.0
2009-04-14 13:15:00,31.68,31.88,31.64,31.79,862100.0,21.2402,21.3743,21.2133,21.3139,862100.0
2009-04-14 13:20:00,31.78,31.82,31.63,31.69,597300.0,21.3072,21.334,21.2066,21.2469,597300.0
2009-04-14 13:25:00,31.7,31.73,31.53,31.62,905300.0,21.2536,21.2737,21.1396,21.1999,905300.0
2009-04-14 13:30:00,31.6,31.66,31.56,31.61,897700.0,21.1865,21.2268,21.1597,21.1932,897700.0
2009-04-14 13:35:00,31.61,31.7,31.46,31.46,836700.0,21.1932,21.2536,21.0927,21.0927,836700.0
2009-04-14 13:40:00,31.47,31.67,31.44,31.66,886300.0,21.0994,21.2335,21.0793,21.2268,886300.0
2009-04-14 13:45:00,31.66,31.69,31.55,31.66,702600.0,21.2268,21.2469,21.153,21.2268,702600.0
2009-04-14 13:50:00,31.66,31.75,31.57,31.59,785900.0,21.2268,21.2871,21.1664,21.1798,785900.0
2009-04-14 13:55:00,31.59,31.66,31.39,31.61,997900.0,21.1798,21.2268,21.0457,21.1932,997900.0
2009-04-14 14:00:00,31.61,31.64,31.48,31.58,579900.0,21.1932,21.2133,21.1061,21.1731,579900.0
2009-04-14 14:05:00,31.57,31.58,31.25,31.36,872900.0,21.1664,21.1731,20.9519,21.0256,872900.0
2009-04-14 14:10:00,31.36,31.58,31.28,31.52,749600.0,21.0256,21.1731,20.972,21.1329,749600.0
2009-04-14 14:15:00,31.52,31.72,31.44,31.71,846200.0,21.1329,21.267,21.0793,21.2603,846200.0
2009-04-14 14:20:00,31.71,31.94,31.6,31.86,1062700.0,21.2603,21.4145,21.1865,21.3608,1062700.0
2009-04-14 14:25:00,31.87,31.88,31.68,31.8,904600.0,21.3676,21.3743,21.2402,21.3206,904600.0
2009-04-14 14:30:00,31.81,31.82,31.6,31.62,671100.0,21.3273,21.334,21.1865,21.1999,671100.0
2009-04-14 14:35:00,31.63,31.86,31.58,31.8,834100.0,21.2066,21.3608,21.1731,21.3206,834100.0
2009-04-14 14:40:00,31.8,31.82,31.65,31.74,608600.0,21.3206,21.334,21.2201,21.2804,608600.0
2009-04-14 14:45:00,31.73,31.78,31.6,31.72,718400.0,21.2737,21.3072,21.1865,21.267,718400.0
2009-04-14 14:50:00,31.72,31.75,31.45,31.47,844500.0,21.267,21.2871,21.086,21.0994,844500.0
2009-04-14 14:55:00,31.46,31.8,31.46,31.76,934900.0,21.0927,21.3206,21.0927,21.2938,934900.0
2009-04-14 15:00:00,31.77,32.07,31.77,31.82,1596300.0,21.3005,21.5016,21.3005,21.334,1596300.0
2009-04-14 15:05:00,31.81,32.04,31.8,31.89,1250100.0,21.3273,21.4815,21.3206,21.381,1250100.0
2009-04-14 15:10:00,31.89,32.01,31.85,31.95,879600.0,21.381,21.4614,21.3541,21.4212,879600.0
2009-04-14 15:15:00,31.94,32.19,31.89,32.15,1360600.0,21.4145,21.5821,21.381,21.5553,1360600.0
2009-04-14 15:20:00,32.15,32.18,32.03,32.04,1161700.0,21.5553,21.5754,21.4748,21.4815,1161700.0
2009-04-14 15:25:00,32.04,32.12,31.77,31.92,1297800.0,21.4815,21.5352,21.3005,21.4011,1297800.0
2009-04-14 15:30:00,31.92,31.96,31.58,31.59,1322200.0,21.4011,21.4279,21.1731,21.1798,1322200.0
2009-04-14 15:35:00,31.59,31.66,31.1,31.16,2748800.0,21.1798,21.2268,20.8513,20.8915,2748800.0
2009-04-14 15:40:00,31.16,31.34,31.06,31.07,2578800.0,20.8915,21.0122,20.8245,20.8312,2578800.0
2009-04-14 15:45:00,31.07,31.36,31.03,31.1,3001500.0,20.8312,21.0256,20.8044,20.8513,3001500.0
2009-04-14 15:50:00,31.1,31.25,30.73,30.73,4826800.0,20.8513,20.9519,20.6032,20.6032,4826800.0
2009-04-14 15:55:00,30.74,30.93,30.65,30.79,7397400.0,20.6099,20.7373,20.5496,20.6435,7397400.0
2009-04-15 09:30:00,30.71,30.78,30.3,30.47,1800900.0,20.5898,20.6368,20.3149,20.4289,1800900.0
2009-04-15 09:35:00,30.47,30.96,30.27,30.6,2254400.0,20.4289,20.7574,20.2948,20.5161,2254400.0
2009-04-15 09:40:00,30.61,31.19,30.39,31.05,1834200.0,20.5228,20.9116,20.3753,20.8178,1834200.0
2009-04-15 09:45:00,31.04,31.35,30.88,31.34,2030200.0,20.8111,21.0189,20.7038,21.0122,2030200.0
2009-04-15 09:50:00,31.33,31.65,31.33,31.42,2474200.0,21.0055,21.2201,21.0055,21.0658,2474200.0
2009-04-15 09:55:00,31.42,31.62,31.28,31.4,1586700.0,21.0658,21.1999,20.972,21.0524,1586700.0
2009-04-15 10:00:00,31.4,31.51,31.32,31.41,1225100.0,21.0524,21.1262,20.9988,21.0591,1225100.0
2009-04-15 10:05:00,31.41,31.54,31.12,31.37,1801500.0,21.0591,21.1463,20.8647,21.0323,1801500.0
2009-04-15 10:10:00,31.37,31.6,30.95,31.12,1924200.0,21.0323,21.1865,20.7507,20.8647,1924200.0
2009-04-15 10:15:00,31.12,31.2,31.0,31.05,1209400.0,20.8647,20.9183,20.7843,20.8178,1209400.0
2009-04-15 10:20:00,31.05,31.38,31.03,31.31,1186600.0,20.8178,21.039,20.8044,20.9921,1186600.0
2009-04-15 10:25:00,31.31,31.39,31.21,31.3,850800.0,20.9921,21.0457,20.925,20.9854,850800.0
2009-04-15 10:30:00,31.3,31.49,31.17,31.42,1082100.0,20.9854,21.1128,20.8982,21.0658,1082100.0
2009-04-15 10:35:00,31.42,31.52,31.32,31.45,839000.0,21.0658,21.1329,20.9988,21.086,839000.0
2009-04-15 10:40:00,31.43,31.52,31.31,31.43,810500.0,21.0725,21.1329,20.9921,21.0725,810500.0
2009-04-15 10:45:00,31.43,31.49,31.26,31.39,844300.0,21.0725,21.1128,20.9586,21.0457,844300.0
2009-04-15 10:50:00,31.39,31.43,31.22,31.3,658300.0,21.0457,21.0725,20.9318,20.9854,658300.0
2009-04-15 10:55:00,31.29,31.36,31.14,31.15,659700.0,20.9787,21.0256,20.8781,20.8848,659700.0
2009-04-15 11:00:00,31.15,31.19,30.86,30.88,1156700.0,20.8848,20.9116,20.6904,20.7038,1156700.0
2009-04-15 11:05:00,30.88,31.01,30.7,31.0,1387100.0,20.7038,20.791,20.5831,20.7843,1387100.0
2009-04-15 11:10:00,31.0,31.0,30.72,30.76,798600.0,20.7843,20.7843,20.5965,20.6233,798600.0
2009-04-15 11:15:00,30.75,30.92,30.72,30.91,670600.0,20.6166,20.7306,20.5965,20.7239,670600.0
2009-04-15 11:20:00,30.89,31.07,30.89,31.06,748600.0,20.7105,20.8312,20.7105,20.8245,748600.0
2009-04-15 11:25:00,31.07,31.1,31.0,31.05,492200.0,20.8312,20.8513,20.7843,20.8178,492200.0
2009-04-15 11:30:00,31.05,31.25,31.04,31.22,803200.0,20.8178,20.9519,20.8111,20.9318,803200.0
2009-04-15 11:35:00,31.22,31.44,31.21,31.33,765200.0,20.9318,21.0793,20.925,21.0055,765200.0
2009-04-15 11:40:00,31.34,31.39,31.18,31.26,547000.0,21.0122,21.0457,20.9049,20.9586,547000.0
2009-04-15 11:45:00,31.27,31.39,31.15,31.38,466400.0,20.9653,21.0457,20.8848,21.039,466400.0
2009-04-15 11:50:00,31.38,31.5,31.3,31.35,944800.0,21.039,21.1195,20.9854,21.0189,944800.0
2009-04-15 11:55:00,31.35,31.53,31.35,31.43,702000.0,21.0189,21.1396,21.0189,21.0725,702000.0
2009-04-15 12:00:00,31.43,31.57,31.37,31.5,741000.0,21.0725,21.1664,21.0323,21.1195,741000.0
2009-04-15 12:05:00,31.48,31.69,31.48,31.64,975000.0,21.1061,21.2469,21.1061,21.2133,975000.0
2009-04-15 12:10:00,31.64,31.65,31.44,31.46,574800.0,21.2133,21.2201,21.0793,21.0927,574800.0
2009-04-15 12:15:00,31.45,31.5,31.36,31.5,485100.0,21.086,21.1195,21.0256,21.1195,485100.0
2009-04-15 12:20:00,31.5,31.63,31.45,31.52,829500.0,21.1195,21.2066,21.086,21.1329,829500.0
2009-04-15 12:25:00,31.53,31.53,31.31,31.37,565100.0,21.1396,21.1396,20.9921,21.0323,565100.0
2009-04-15 12:30:00,31.37,31.5,31.33,31.5,307900.0,21.0323,21.1195,21.0055,21.1195,307900.0
2009-04-15 12:35:00,31.5,31.64,31.49,31.61,532100.0,21.1195,21.2133,21.1128,21.1932,532100.0
2009-04-15 12:40:00,31.61,31.69,31.51,31.59,511200.0,21.1932,21.2469,21.1262,21.1798,511200.0
2009-04-15 12:45:00,31.6,31.87,31.58,31.81,1671200.0,21.1865,21.3676,21.1731,21.3273,1671200.0
2009-04-15 12:50:00,31.81,32.12,31.8,32.03,1631700.0,21.3273,21.5352,21.3206,21.4748,1631700.0
2009-04-15 12:55:00,32.04,32.1,31.97,32.1,805500.0,21.4815,21.5218,21.4346,21.5218,805500.0
2009-04-15 13:00:00,32.1,32.15,31.73,31.84,1712700.0,21.5218,21.5553,21.2737,21.3474,1712700.0
2009-04-15 13:05:00,31.85,31.86,31.62,31.67,1005500.0,21.3541,21.3608,21.1999,21.2335,1005500.0
2009-04-15 13:10:00,31.67,31.7,31.59,31.64,697700.0,21.2335,21.2536,21.1798,21.2133,697700.0
2009-04-15 13:15:00,31.63,31.75,31.53,31.61,825800.0,21.2066,21.2871,21.1396,21.1932,825800.0
2009-04-15 13:20:00,31.6,31.75,31.56,31.68,868900.0,21.1865,21.2871,21.1597,21.2402,868900.0
2009-04-15 13:25:00,31.68,31.81,31.66,31.77,717400.0,21.2402,21.3273,21.2268,21.3005,717400.0
2009-04-15 13:30:00,31.77,31.99,31.68,31.94,1016500.0,21.3005,21.448,21.2402,21.4145,1016500.0
2009-04-15 13:35:00,31.95,32.08,31.76,31.86,1069500.0,21.4212,21.5083,21.2938,21.3608,1069500.0
2009-04-15 13:40:00,31.76,31.85,31.74,31.82,842300.0,21.2938,21.3541,21.2804,21.334,842300.0
2009-04-15 13:45:00,31.82,31.83,31.57,31.57,1079800.0,21.334,21.3407,21.1664,21.1664,1079800.0
2009-04-15 13:50:00,31.58,31.68,31.57,31.58,568000.0,21.1731,21.2402,21.1664,21.1731,568000.0
2009-04-15 13:55:00,31.58,31.83,31.57,31.83,750300.0,21.1731,21.3407,21.1664,21.3407,750300.0
2009-04-15 14:00:00,31.82,32.1,31.73,32.01,1588200.0,21.334,21.5218,21.2737,21.4614,1588200.0
2009-04-15 14:05:00,31.99,32.06,31.88,32.02,1217700.0,21.448,21.4949,21.3743,21.4681,1217700.0
2009-04-15 14:10:00,32.03,32.1,31.88,31.97,1089600.0,21.4748,21.5218,21.3743,21.4346,1089600.0
2009-04-15 14:15:00,31.98,32.0,31.65,31.72,1221900.0,21.4413,21.4547,21.2201,21.267,1221900.0
2009-04-15 14:20:00,31.72,31.8,31.61,31.66,993000.0,21.267,21.3206,21.1932,21.2268,993000.0
2009-04-15 14:25:00,31.66,31.66,31.51,31.6,984100.0,21.2268,21.2268,21.1262,21.1865,984100.0
2009-04-15 14:30:00,31.6,31.8,31.55,31.62,1011800.0,21.1865,21.3206,21.153,21.1999,1011800.0
2009-04-15 14:35:00,31.63,31.89,31.62,31.8,1109800.0,21.2066,21.381,21.1999,21.3206,1109800.0
2009-04-15 14:40:00,31.8,31.93,31.79,31.92,1237600.0,21.3206,21.4078,21.3139,21.4011,1237600.0
2009-04-15 14:45:00,31.92,32.01,31.87,31.92,1168600.0,21.4011,21.4614,21.3676,21.4011,1168600.0
2009-04-15 14:50:00,31.91,32.0,31.9,31.94,862100.0,21.3944,21.4547,21.3877,21.4145,862100.0
2009-04-15 14:55:00,31.93,31.93,31.72,31.8,1098100.0,21.4078,21.4078,21.267,21.3206,1098100.0
2009-04-15 15:00:00,31.8,32.09,31.8,31.93,1553000.0,21.3206,21.5151,21.3206,21.4078,1553000.0
2009-04-15 15:05:00,31.92,32.17,31.9,32.03,2096600.0,21.4011,21.5687,21.3877,21.4748,2096600.0
2009-04-15 15:10:00,32.03,32.19,31.97,32.15,1885600.0,21.4748,21.5821,21.4346,21.5553,1885600.0
2009-04-15 15:15:00,32.14,32.36,32.08,32.24,2126300.0,21.5486,21.6961,21.5083,21.6156,2126300.0
2009-04-15 15:20:00,32.24,32.35,32.15,32.32,1869800.0,21.6156,21.6894,21.5553,21.6693,1869800.0
2009-04-15 15:25:00,32.31,32.33,32.2,32.3,1530800.0,21.6626,21.676,21.5888,21.6558,1530800.0
2009-04-15 15:30:00,32.29,32.38,32.15,32.28,1960000.0,21.6491,21.7095,21.5553,21.6424,1960000.0
2009-04-15 15:35:00,32.28,32.36,32.15,32.35,2192300.0,21.6424,21.6961,21.5553,21.6894,2192300.0
2009-04-15 15:40:00,32.35,32.54,32.28,32.35,2897800.0,21.6894,21.8168,21.6424,21.6894,2897800.0
2009-04-15 15:45:00,32.34,32.53,31.25,32.41,2764300.0,21.6827,21.8101,20.9519,21.7296,2764300.0
2009-04-15 15:50:00,32.41,32.84,32.37,32.84,4676400.0,21.7296,22.0179,21.7028,22.0179,4676400.0
2009-04-15 15:55:00,32.83,32.97,32.55,32.65,7651000.0,22.0112,22.1051,21.8235,21.8905,7651000.0
2009-04-16 09:30:00,34.0,34.03,33.26,33.33,5480700.0,22.7956,22.8157,22.2995,22.3464,5480700.0
2009-04-16 09:35:00,33.34,33.46,32.91,33.41,4551800.0,22.3531,22.4336,22.0648,22.4001,4551800.0
2009-04-16 09:40:00,33.41,33.69,32.97,33.0,4274500.0,22.4001,22.5878,22.1051,22.1252,4274500.0
2009-04-16 09:45:00,33.0,33.47,32.9,33.04,3222700.0,22.1252,22.4403,22.0581,22.152,3222700.0
2009-04-16 09:50:00,33.03,33.5,32.85,33.45,3579400.0,22.1453,22.4604,22.0246,22.4269,3579400.0
2009-04-16 09:55:00,33.44,33.8,33.3,33.77,2878700.0,22.4202,22.6615,22.3263,22.6414,2878700.0
2009-04-16 10:00:00,33.76,33.84,33.15,33.27,2744800.0,22.6347,22.6884,22.2257,22.3062,2744800.0
2009-04-16 10:05:00,33.27,33.41,33.04,33.2,2302600.0,22.3062,22.4001,22.152,22.2593,2302600.0
2009-04-16 10:10:00,33.2,33.4,33.18,33.28,1621600.0,22.2593,22.3934,22.2459,22.3129,1621600.0
2009-04-16 10:15:00,33.29,33.65,33.28,33.49,1969100.0,22.3196,22.561,22.3129,22.4537,1969100.0
2009-04-16 10:20:00,33.5,33.57,33.24,33.29,1940600.0,22.4604,22.5073,22.2861,22.3196,1940600.0
2009-04-16 10:25:00,33.3,33.38,33.1,33.16,1589900.0,22.3263,22.3799,22.1922,22.2324,1589900.0
2009-04-16 10:30:00,33.17,33.31,33.0,33.02,1862200.0,22.2391,22.333,22.1252,22.1386,1862200.0
2009-04-16 10:35:00,33.01,33.11,32.92,32.98,2084200.0,22.1319,22.1989,22.0715,22.1118,2084200.0
2009-04-16 10:40:00,32.98,33.02,32.59,32.59,2830300.0,22.1118,22.1386,21.8503,21.8503,2830300.0
2009-04-16 10:45:00,32.6,32.81,32.52,32.78,2207200.0,21.857,21.9978,21.8034,21.9777,2207200.0
2009-04-16 10:50:00,32.79,32.81,32.39,32.42,1964600.0,21.9844,21.9978,21.7162,21.7363,1964600.0
2009-04-16 10:55:00,32.42,32.61,32.36,32.57,1753600.0,21.7363,21.8637,21.6961,21.8369,1753600.0
2009-04-16 11:00:00,32.56,32.85,32.56,32.73,1791200.0,21.8302,22.0246,21.8302,21.9441,1791200.0
2009-04-16 11:05:00,32.72,32.92,32.67,32.87,1345000.0,21.9374,22.0715,21.9039,22.038,1345000.0
2009-04-16 11:10:00,32.87,32.91,32.67,32.78,1259800.0,22.038,22.0648,21.9039,21.9777,1259800.0
2009-04-16 11:15:00,32.78,32.79,32.62,32.65,1149400.0,21.9777,21.9844,21.8704,21.8905,1149400.0
2009-04-16 11:20:00,32.66,32.77,32.59,32.69,826300.0,21.8972,21.971,21.8503,21.9173,826300.0
2009-04-16 11:25:00,32.69,32.76,32.53,32.72,788200.0,21.9173,21.9643,21.8101,21.9374,788200.0
2009-04-16 11:30:00,32.72,32.85,32.71,32.85,866200.0,21.9374,22.0246,21.9307,22.0246,866200.0
2009-04-16 11:35:00,32.85,32.89,32.75,32.83,1004100.0,22.0246,22.0514,21.9576,22.0112,1004100.0
2009-04-16 11:40:00,32.83,32.94,32.82,32.87,1174600.0,22.0112,22.0849,22.0045,22.038,1174600.0
2009-04-16 11:45:00,32.87,32.93,32.77,32.79,925200.0,22.038,22.0782,21.971,21.9844,925200.0
2009-04-16 11:50:00,32.79,32.8,32.69,32.75,665400.0,21.9844,21.9911,21.9173,21.9576,665400.0
2009-04-16 11:55:00,32.75,32.91,32.74,32.89,804300.0,21.9576,22.0648,21.9509,22.0514,804300.0
2009-04-16 12:00:00,32.89,32.9,32.71,32.71,962900.0,22.0514,22.0581,21.9307,21.9307,962900.0
2009-04-16 12:05:00,32.72,32.78,32.65,32.75,740900.0,21.9374,21.9777,21.8905,21.9576,740900.0
2009-04-16 12:10:00,32.74,32.97,32.74,32.88,829800.0,21.9509,22.1051,21.9509,22.0447,829800.0
2009-04-16 12:15:00,32.89,32.93,32.76,32.92,787800.0,22.0514,22.0782,21.9643,22.0715,787800.0
2009-04-16 12:20:00,32.93,32.95,32.78,32.79,634900.0,22.0782,22.0916,21.9777,21.9844,634900.0
2009-04-16 12:25:00,32.79,32.83,32.66,32.78,696900.0,21.9844,22.0112,21.8972,21.9777,696900.0
2009-04-16 12:30:00,32.79,32.89,32.78,32.87,355400.0,21.9844,22.0514,21.9777,22.038,355400.0
2009-04-16 12:35:00,32.88,32.91,32.77,32.82,536500.0,22.0447,22.0648,21.971,22.0045,536500.0
2009-04-16 12:40:00,32.82,33.14,32.77,33.11,1090300.0,22.0045,22.219,21.971,22.1989,1090300.0
2009-04-16 12:45:00,33.11,33.3,33.1,33.23,1551500.0,22.1989,22.3263,22.1922,22.2794,1551500.0
2009-04-16 12:50:00,33.24,33.44,33.23,33.44,1166800.0,22.2861,22.4202,22.2794,22.4202,1166800.0
2009-04-16 12:55:00,33.44,33.44,33.29,33.3,1132600.0,22.4202,22.4202,22.3196,22.3263,1132600.0
2009-04-16 13:00:00,33.3,33.5,33.29,33.46,941700.0,22.3263,22.4604,22.3196,22.4336,941700.0
2009-04-16 13:05:00,33.47,33.54,33.37,33.53,1197500.0,22.4403,22.4872,22.3732,22.4805,1197500.0
2009-04-16 13:10:00,33.53,33.54,33.3,33.39,1164200.0,22.4805,22.4872,22.3263,22.3867,1164200.0
2009-04-16 13:15:00,33.4,33.4,33.25,33.34,698200.0,22.3934,22.3934,22.2928,22.3531,698200.0
2009-04-16 13:20:00,33.34,33.36,33.2,33.21,763900.0,22.3531,22.3665,22.2593,22.266,763900.0
2009-04-16 13:25:00,33.21,33.25,33.13,33.15,624400.0,22.266,22.2928,22.2123,22.2257,624400.0
2009-04-16 13:30:00,33.15,33.2,33.0,33.01,590400.0,22.2257,22.2593,22.1252,22.1319,590400.0
2009-04-16 13:35:00,33.01,33.12,32.98,32.99,704500.0,22.1319,22.2056,22.1118,22.1185,704500.0
2009-04-16 13:40:00,32.99,33.06,32.9,33.01,763300.0,22.1185,22.1654,22.0581,22.1319,763300.0
2009-04-16 13:45:00,33.01,33.02,32.91,32.92,581200.0,22.1319,22.1386,22.0648,22.0715,581200.0
2009-04-16 13:50:00,32.92,33.01,32.83,32.89,817700.0,22.0715,22.1319,22.0112,22.0514,817700.0
2009-04-16 13:55:00,32.89,33.14,32.86,33.09,814600.0,22.0514,22.219,22.0313,22.1855,814600.0
2009-04-16 14:00:00,33.09,33.15,33.02,33.02,466200.0,22.1855,22.2257,22.1386,22.1386,466200.0
2009-04-16 14:05:00,33.03,33.17,33.02,33.12,629800.0,22.1453,22.2391,22.1386,22.2056,629800.0
2009-04-16 14:10:00,33.12,33.32,33.09,33.28,1089100.0,22.2056,22.3397,22.1855,22.3129,1089100.0
2009-04-16 14:15:00,33.28,33.33,33.18,33.26,833800.0,22.3129,22.3464,22.2459,22.2995,833800.0
2009-04-16 14:20:00,33.26,33.38,33.22,33.26,1235900.0,22.2995,22.3799,22.2727,22.2995,1235900.0
2009-04-16 14:25:00,33.26,33.35,33.2,33.28,890600.0,22.2995,22.3598,22.2593,22.3129,890600.0
2009-04-16 14:30:00,33.28,33.47,33.25,33.44,1168000.0,22.3129,22.4403,22.2928,22.4202,1168000.0
2009-04-16 14:35:00,33.44,33.55,33.37,33.5,1335600.0,22.4202,22.4939,22.3732,22.4604,1335600.0
2009-04-16 14:40:00,33.51,33.53,33.4,33.48,1469300.0,22.4671,22.4805,22.3934,22.447,1469300.0
2009-04-16 14:45:00,33.48,33.53,33.35,33.45,1613700.0,22.447,22.4805,22.3598,22.4269,1613700.0
2009-04-16 14:50:00,33.44,33.77,33.43,33.63,2168200.0,22.4202,22.6414,22.4135,22.5476,2168200.0
2009-04-16 14:55:00,33.64,33.8,33.61,33.61,1277300.0,22.5543,22.6615,22.5342,22.5342,1277300.0
2009-04-16 15:00:00,33.62,33.75,33.49,33.55,1194200.0,22.5409,22.628,22.4537,22.4939,1194200.0
2009-04-16 15:05:00,33.55,33.7,33.5,33.64,1096900.0,22.4939,22.5945,22.4604,22.5543,1096900.0
2009-04-16 15:10:00,33.64,33.79,33.58,33.58,1317300.0,22.5543,22.6548,22.514,22.514,1317300.0
2009-04-16 15:15:00,33.58,33.75,33.53,33.75,1187000.0,22.514,22.628,22.4805,22.628,1187000.0
2009-04-16 15:20:00,33.75,33.77,33.63,33.65,1281900.0,22.628,22.6414,22.5476,22.561,1281900.0
2009-04-16 15:25:00,33.66,33.77,33.55,33.63,1363100.0,22.5677,22.6414,22.4939,22.5476,1363100.0
2009-04-16 15:30:00,33.63,33.73,33.51,33.61,1639900.0,22.5476,22.6146,22.4671,22.5342,1639900.0
2009-04-16 15:35:00,33.61,33.75,33.56,33.67,1662700.0,22.5342,22.628,22.5006,22.5744,1662700.0
2009-04-16 15:40:00,33.67,33.72,33.17,33.17,3215900.0,22.5744,22.6079,22.2391,22.2391,3215900.0
2009-04-16 15:45:00,33.18,33.39,32.97,33.03,3486300.0,22.2459,22.3867,22.1051,22.1453,3486300.0
2009-04-16 15:50:00,33.03,33.32,33.02,33.32,2703600.0,22.1453,22.3397,22.1386,22.3397,2703600.0
2009-04-16 15:55:00,33.32,33.68,33.16,33.28,5289800.0,22.3397,22.5811,22.2324,22.3129,5289800.0
2009-04-17 09:30:00,33.37,33.37,32.81,33.07,6355000.0,22.3732,22.3732,21.9978,22.1721,6355000.0
2009-04-17 09:35:00,33.06,33.06,32.57,32.72,1953200.0,22.1654,22.1654,21.8369,21.9374,1953200.0
2009-04-17 09:40:00,32.72,32.91,32.53,32.87,1535400.0,21.9374,22.0648,21.8101,22.038,1535400.0
2009-04-17 09:45:00,32.87,32.95,32.8,32.86,1020800.0,22.038,22.0916,21.9911,22.0313,1020800.0
2009-04-17 09:50:00,32.86,32.88,32.55,32.83,1325900.0,22.0313,22.0447,21.8235,22.0112,1325900.0
2009-04-17 09:55:00,32.83,32.95,32.63,32.8,1569600.0,22.0112,22.0916,21.8771,21.9911,1569600.0
2009-04-17 10:00:00,32.78,32.85,32.65,32.81,912300.0,21.9777,22.0246,21.8905,21.9978,912300.0
2009-04-17 10:05:00,32.81,33.09,32.8,33.05,1421600.0,21.9978,22.1855,21.9911,22.1587,1421600.0
2009-04-17 10:10:00,33.05,33.06,32.74,32.75,1509400.0,22.1587,22.1654,21.9509,21.9576,1509400.0
2009-04-17 10:15:00,32.75,32.9,32.62,32.86,958800.0,21.9576,22.0581,21.8704,22.0313,958800.0
2009-04-17 10:20:00,32.86,33.04,32.82,32.91,1288000.0,22.0313,22.152,22.0045,22.0648,1288000.0
2009-04-17 10:25:00,32.91,32.92,32.78,32.85,692400.0,22.0648,22.0715,21.9777,22.0246,692400.0
2009-04-17 10:30:00,32.85,32.85,32.63,32.76,866900.0,22.0246,22.0246,21.8771,21.9643,866900.0
2009-04-17 10:35:00,32.76,32.81,32.62,32.76,859900.0,21.9643,21.9978,21.8704,21.9643,859900.0
2009-04-17 10:40:00,32.76,32.92,32.71,32.89,658200.0,21.9643,22.0715,21.9307,22.0514,658200.0
2009-04-17 10:45:00,32.89,33.04,32.87,33.0,908400.0,22.0514,22.152,22.038,22.1252,908400.0
2009-04-17 10:50:00,32.99,33.07,32.94,32.98,680100.0,22.1185,22.1721,22.0849,22.1118,680100.0
2009-04-17 10:55:00,32.99,33.24,32.95,33.13,1230600.0,22.1185,22.2861,22.0916,22.2123,1230600.0
2009-04-17 11:00:00,33.13,33.14,33.0,33.04,814300.0,22.2123,22.219,22.1252,22.152,814300.0
2009-04-17 11:05:00,33.03,33.1,32.96,33.07,920100.0,22.1453,22.1922,22.0984,22.1721,920100.0
2009-04-17 11:10:00,33.08,33.14,32.96,32.98,978600.0,22.1788,22.219,22.0984,22.1118,978600.0
2009-04-17 11:15:00,32.98,33.03,32.81,32.82,1212400.0,22.1118,22.1453,21.9978,22.0045,1212400.0
2009-04-17 11:20:00,32.81,33.02,32.77,33.02,1136700.0,21.9978,22.1386,21.971,22.1386,1136700.0
2009-04-17 11:25:00,33.02,33.08,32.98,33.05,1004100.0,22.1386,22.1788,22.1118,22.1587,1004100.0
2009-04-17 11:30:00,33.04,33.32,33.01,33.3,1425500.0,22.152,22.3397,22.1319,22.3263,1425500.0
2009-04-17 11:35:00,33.31,33.56,33.26,33.56,1916900.0,22.333,22.5006,22.2995,22.5006,1916900.0
2009-04-17 11:40:00,33.56,33.75,33.46,33.54,1714300.0,22.5006,22.628,22.4336,22.4872,1714300.0
2009-04-17 11:45:00,33.54,33.65,33.52,33.63,724400.0,22.4872,22.561,22.4738,22.5476,724400.0
2009-04-17 11:50:00,33.61,33.84,33.57,33.82,1597200.0,22.5342,22.6884,22.5073,22.6749,1597200.0
2009-04-17 11:55:00,33.81,33.94,33.62,33.66,1423300.0,22.6682,22.7554,22.5409,22.5677,1423300.0
2009-04-17 12:00:00,33.67,33.72,33.55,33.61,903900.0,22.5744,22.6079,22.4939,22.5342,903900.0
2009-04-17 12:05:00,33.61,33.73,33.58,33.72,751800.0,22.5342,22.6146,22.514,22.6079,751800.0
2009-04-17 12:10:00,33.72,33.83,33.55,33.56,650400.0,22.6079,22.6817,22.4939,22.5006,650400.0
2009-04-17 12:15:00,33.57,33.62,33.35,33.44,883600.0,22.5073,22.5409,22.3598,22.4202,883600.0
2009-04-17 12:20:00,33.45,33.5,33.36,33.41,649900.0,22.4269,22.4604,22.3665,22.4001,649900.0
2009-04-17 12:25:00,33.42,33.66,33.41,33.64,610800.0,22.4068,22.5677,22.4001,22.5543,610800.0
2009-04-17 12:30:00,33.64,33.66,33.34,33.43,804700.0,22.5543,22.5677,22.3531,22.4135,804700.0
2009-04-17 12:35:00,33.39,33.43,33.22,33.22,585700.0,22.3867,22.4135,22.2727,22.2727,585700.0
2009-04-17 12:40:00,33.22,33.37,33.16,33.36,709200.0,22.2727,22.3732,22.2324,22.3665,709200.0
2009-04-17 12:45:00,33.35,33.52,33.31,33.46,854200.0,22.3598,22.4738,22.333,22.4336,854200.0
2009-04-17 12:50:00,33.45,33.58,33.36,33.56,836600.0,22.4269,22.514,22.3665,22.5006,836600.0
2009-04-17 12:55:00,33.56,33.57,33.36,33.42,683900.0,22.5006,22.5073,22.3665,22.4068,683900.0
2009-04-17 13:00:00,33.41,33.5,33.35,33.41,531000.0,22.4001,22.4604,22.3598,22.4001,531000.0
2009-04-17 13:05:00,33.4,33.59,33.32,33.51,868800.0,22.3934,22.5207,22.3397,22.4671,868800.0
2009-04-17 13:10:00,33.51,33.52,33.39,33.47,719200.0,22.4671,22.4738,22.3867,22.4403,719200.0
2009-04-17 13:15:00,33.47,33.5,33.4,33.48,684400.0,22.4403,22.4604,22.3934,22.447,684400.0
2009-04-17 13:20:00,33.48,33.73,33.47,33.68,806200.0,22.447,22.6146,22.4403,22.5811,806200.0
2009-04-17 13:25:00,33.68,33.8,33.68,33.75,1099000.0,22.5811,22.6615,22.5811,22.628,1099000.0
2009-04-17 13:30:00,33.75,33.76,33.55,33.66,812700.0,22.628,22.6347,22.4939,22.5677,812700.0
2009-04-17 13:35:00,33.66,33.8,33.63,33.78,838700.0,22.5677,22.6615,22.5476,22.6481,838700.0
2009-04-17 13:40:00,33.78,33.84,33.72,33.77,776300.0,22.6481,22.6884,22.6079,22.6414,776300.0
2009-04-17 13:45:00,33.78,33.84,33.7,33.8,707600.0,22.6481,22.6884,22.5945,22.6615,707600.0
2009-04-17 13:50:00,33.8,33.81,33.71,33.78,544700.0,22.6615,22.6682,22.6012,22.6481,544700.0
2009-04-17 13:55:00,33.79,33.84,33.75,33.77,705500.0,22.6548,22.6884,22.628,22.6414,705500.0
2009-04-17 14:00:00,33.78,33.85,33.65,33.7,929600.0,22.6481,22.6951,22.561,22.5945,929600.0
2009-04-17 14:05:00,33.7,33.78,33.55,33.62,855800.0,22.5945,22.6481,22.4939,22.5409,855800.0
2009-04-17 14:10:00,33.62,33.67,33.48,33.6,912000.0,22.5409,22.5744,22.447,22.5274,912000.0
2009-04-17 14:15:00,33.62,33.7,33.57,33.69,860000.0,22.5409,22.5945,22.5073,22.5878,860000.0
2009-04-17 14:20:00,33.7,33.8,33.67,33.73,1148600.0,22.5945,22.6615,22.5744,22.6146,1148600.0
2009-04-17 14:25:00,33.74,33.82,33.68,33.81,621100.0,22.6213,22.6749,22.5811,22.6682,621100.0
2009-04-17 14:30:00,33.81,33.85,33.79,33.83,759300.0,22.6682,22.6951,22.6548,22.6817,759300.0
2009-04-17 14:35:00,33.84,33.97,33.78,33.94,1110500.0,22.6884,22.7755,22.6481,22.7554,1110500.0
2009-04-17 14:40:00,33.94,33.98,33.82,33.91,1023200.0,22.7554,22.7822,22.6749,22.7353,1023200.0
2009-04-17 14:45:00,33.91,33.95,33.62,33.67,1132100.0,22.7353,22.7621,22.5409,22.5744,1132100.0
2009-04-17 14:50:00,33.68,33.69,33.54,33.58,1163000.0,22.5811,22.5878,22.4872,22.514,1163000.0
2009-04-17 14:55:00,33.58,33.6,33.38,33.45,1356100.0,22.514,22.5274,22.3799,22.4269,1356100.0
2009-04-17 15:00:00,33.45,33.67,33.44,33.66,798800.0,22.4269,22.5744,22.4202,22.5677,798800.0
2009-04-17 15:05:00,33.66,33.66,33.49,33.6,724600.0,22.5677,22.5677,22.4537,22.5274,724600.0
2009-04-17 15:10:00,33.61,33.85,33.57,33.85,1181200.0,22.5342,22.6951,22.5073,22.6951,1181200.0
2009-04-17 15:15:00,33.84,33.89,33.65,33.69,1240700.0,22.6884,22.7219,22.561,22.5878,1240700.0
2009-04-17 15:20:00,33.68,33.96,33.67,33.87,1344400.0,22.5811,22.7688,22.5744,22.7085,1344400.0
2009-04-17 15:25:00,33.87,33.97,33.79,33.89,1182500.0,22.7085,22.7755,22.6548,22.7219,1182500.0
2009-04-17 15:30:00,33.89,33.94,33.68,33.79,1785400.0,22.7219,22.7554,22.5811,22.6548,1785400.0
2009-04-17 15:35:00,33.79,33.93,33.68,33.87,1610000.0,22.6548,22.7487,22.5811,22.7085,1610000.0
2009-04-17 15:40:00,33.88,33.92,33.65,33.74,2462300.0,22.7152,22.742,22.561,22.6213,2462300.0
2009-04-17 15:45:00,33.74,33.85,33.6,33.77,2553000.0,22.6213,22.6951,22.5274,22.6414,2553000.0
2009-04-17 15:50:00,33.76,33.78,33.43,33.43,3129500.0,22.6347,22.6481,22.4135,22.4135,3129500.0
2009-04-17 15:55:00,33.44,33.47,32.93,33.02,5775900.0,22.4202,22.4403,22.0782,22.1386,5775900.0
2009-04-20 09:30:00,31.78,31.91,31.65,31.77,2143600.0,21.3072,21.3944,21.2201,21.3005,2143600.0
2009-04-20 09:35:00,31.78,32.34,31.68,32.27,1804400.0,21.3072,21.6827,21.2402,21.6357,1804400.0
2009-04-20 09:40:00,32.28,32.42,32.0,32.03,1376900.0,21.6424,21.7363,21.4547,21.4748,1376900.0
2009-04-20 09:45:00,32.03,32.03,31.75,31.82,1751000.0,21.4748,21.4748,21.2871,21.334,1751000.0
2009-04-20 09:50:00,31.82,31.89,31.68,31.81,1324900.0,21.334,21.381,21.2402,21.3273,1324900.0
2009-04-20 09:55:00,31.81,32.11,31.68,32.02,1446800.0,21.3273,21.5285,21.2402,21.4681,1446800.0
2009-04-20 10:00:00,32.02,32.05,31.8,31.88,1482000.0,21.4681,21.4882,21.3206,21.3743,1482000.0
2009-04-20 10:05:00,31.88,32.1,31.85,31.94,1411300.0,21.3743,21.5218,21.3541,21.4145,1411300.0
2009-04-20 10:10:00,31.94,31.99,31.85,31.9,1359600.0,21.4145,21.448,21.3541,21.3877,1359600.0
2009-04-20 10:15:00,31.9,31.96,31.85,31.9,1219500.0,21.3877,21.4279,21.3541,21.3877,1219500.0
2009-04-20 10:20:00,31.9,32.05,31.86,32.04,1249000.0,21.3877,21.4882,21.3608,21.4815,1249000.0
2009-04-20 10:25:00,32.04,32.19,31.96,31.97,1195700.0,21.4815,21.5821,21.4279,21.4346,1195700.0
2009-04-20 10:30:00,31.96,31.98,31.8,31.97,1354500.0,21.4279,21.4413,21.3206,21.4346,1354500.0
2009-04-20 10:35:00,31.98,32.05,31.91,32.03,1040100.0,21.4413,21.4882,21.3944,21.4748,1040100.0
2009-04-20 10:40:00,32.03,32.12,31.92,32.03,1279200.0,21.4748,21.5352,21.4011,21.4748,1279200.0
2009-04-20 10:45:00,32.03,32.03,31.84,32.0,1264100.0,21.4748,21.4748,21.3474,21.4547,1264100.0
2009-04-20 10:50:00,31.99,32.07,31.89,32.05,1133800.0,21.448,21.5016,21.381,21.4882,1133800.0
2009-04-20 10:55:00,32.06,32.09,31.88,31.94,969500.0,21.4949,21.5151,21.3743,21.4145,969500.0
2009-04-20 11:00:00,31.95,31.98,31.78,31.79,854000.0,21.4212,21.4413,21.3072,21.3139,854000.0
2009-04-20 11:05:00,31.78,31.9,31.75,31.85,675000.0,21.3072,21.3877,21.2871,21.3541,675000.0
2009-04-20 11:10:00,31.84,31.85,31.57,31.64,1023200.0,21.3474,21.3541,21.1664,21.2133,1023200.0
2009-04-20 11:15:00,31.64,31.79,31.64,31.76,830000.0,21.2133,21.3139,21.2133,21.2938,830000.0
2009-04-20 11:20:00,31.76,31.89,31.76,31.85,889200.0,21.2938,21.381,21.2938,21.3541,889200.0
2009-04-20 11:25:00,31.86,31.95,31.83,31.94,684200.0,21.3608,21.4212,21.3407,21.4145,684200.0
2009-04-20 11:30:00,31.95,31.98,31.88,31.91,680500.0,21.4212,21.4413,21.3743,21.3944,680500.0
2009-04-20 11:35:00,31.91,31.97,31.88,31.91,473900.0,21.3944,21.4346,21.3743,21.3944,473900.0
2009-04-20 11:40:00,31.9,31.94,31.72,31.82,732500.0,21.3877,21.4145,21.267,21.334,732500.0
2009-04-20 11:45:00,31.82,31.87,31.75,31.83,516000.0,21.334,21.3676,21.2871,21.3407,516000.0
2009-04-20 11:50:00,31.83,31.95,31.8,31.89,584400.0,21.3407,21.4212,21.3206,21.381,584400.0
2009-04-20 11:55:00,31.89,31.94,31.81,31.85,678100.0,21.381,21.4145,21.3273,21.3541,678100.0
2009-04-20 12:00:00,31.85,31.87,31.74,31.8,715800.0,21.3541,21.3676,21.2804,21.3206,715800.0
2009-04-20 12:05:00,31.79,31.83,31.73,31.74,416400.0,21.3139,21.3407,21.2737,21.2804,416400.0
2009-04-20 12:10:00,31.74,31.79,31.66,31.77,642700.0,21.2804,21.3139,21.2268,21.3005,642700.0
2009-04-20 12:15:00,31.76,31.77,31.56,31.6,752900.0,21.2938,21.3005,21.1597,21.1865,752900.0
2009-04-20 12:20:00,31.57,31.7,31.51,31.51,648100.0,21.1664,21.2536,21.1262,21.1262,648100.0
2009-04-20 12:25:00,31.52,31.61,31.51,31.53,487500.0,21.1329,21.1932,21.1262,21.1396,487500.0
2009-04-20 12:30:00,31.55,31.55,31.35,31.44,879600.0,21.153,21.153,21.0189,21.0793,879600.0
2009-04-20 12:35:00,31.44,31.47,31.21,31.23,958300.0,21.0793,21.0994,20.925,20.9385,958300.0
2009-04-20 12:40:00,31.23,31.28,31.13,31.23,983900.0,20.9385,20.972,20.8714,20.9385,983900.0
2009-04-20 12:45:00,31.22,31.24,31.1,31.21,775700.0,20.9318,20.9452,20.8513,20.925,775700.0
2009-04-20 12:50:00,31.22,31.22,31.11,31.11,510000.0,20.9318,20.9318,20.858,20.858,510000.0
2009-04-20 12:55:00,31.11,31.17,31.07,31.1,831200.0,20.858,20.8982,20.8312,20.8513,831200.0
2009-04-20 13:00:00,31.1,31.11,31.01,31.03,773800.0,20.8513,20.858,20.791,20.8044,773800.0
2009-04-20 13:05:00,31.04,31.06,30.9,30.92,832200.0,20.8111,20.8245,20.7172,20.7306,832200.0
2009-04-20 13:10:00,30.92,31.02,30.84,30.85,972400.0,20.7306,20.7977,20.677,20.6837,972400.0
2009-04-20 13:15:00,30.85,30.89,30.78,30.82,1003900.0,20.6837,20.7105,20.6368,20.6636,1003900.0
2009-04-20 13:20:00,30.81,30.88,30.71,30.71,1051500.0,20.6569,20.7038,20.5898,20.5898,1051500.0
2009-04-20 13:25:00,30.7,30.74,30.61,30.72,933500.0,20.5831,20.6099,20.5228,20.5965,933500.0
2009-04-20 13:30:00,30.72,31.0,30.71,30.92,1075100.0,20.5965,20.7843,20.5898,20.7306,1075100.0
2009-04-20 13:35:00,30.92,31.05,30.82,31.05,860800.0,20.7306,20.8178,20.6636,20.8178,860800.0
2009-04-20 13:40:00,31.05,31.14,31.0,31.08,1138700.0,20.8178,20.8781,20.7843,20.8379,1138700.0
2009-04-20 13:45:00,31.08,31.15,31.02,31.05,911600.0,20.8379,20.8848,20.7977,20.8178,911600.0
2009-04-20 13:50:00,31.05,31.12,30.89,31.12,893800.0,20.8178,20.8647,20.7105,20.8647,893800.0
2009-04-20 13:55:00,31.12,31.18,31.02,31.11,721600.0,20.8647,20.9049,20.7977,20.858,721600.0
2009-04-20 14:00:00,31.11,31.17,30.97,31.13,1325700.0,20.858,20.8982,20.7641,20.8714,1325700.0
2009-04-20 14:05:00,31.13,31.15,31.0,31.02,659900.0,20.8714,20.8848,20.7843,20.7977,659900.0
2009-04-20 14:10:00,31.02,31.04,30.93,31.02,879600.0,20.7977,20.8111,20.7373,20.7977,879600.0
2009-04-20 14:15:00,31.01,31.05,30.96,30.98,645700.0,20.791,20.8178,20.7574,20.7708,645700.0
2009-04-20 14:20:00,30.98,31.02,30.84,31.01,749900.0,20.7708,20.7977,20.677,20.791,749900.0
2009-04-20 14:25:00,31.0,31.0,30.86,30.89,822000.0,20.7843,20.7843,20.6904,20.7105,822000.0
2009-04-20 14:30:00,30.89,31.0,30.82,30.84,856000.0,20.7105,20.7843,20.6636,20.677,856000.0
2009-04-20 14:35:00,30.85,30.85,30.64,30.65,999500.0,20.6837,20.6837,20.5429,20.5496,999500.0
2009-04-20 14:40:00,30.65,30.88,30.61,30.84,1289400.0,20.5496,20.7038,20.5228,20.677,1289400.0
2009-04-20 14:45:00,30.84,30.86,30.67,30.73,693200.0,20.677,20.6904,20.563,20.6032,693200.0
2009-04-20 14:50:00,30.73,32.03,30.67,30.72,855900.0,20.6032,21.4748,20.563,20.5965,855900.0
2009-04-20 14:55:00,30.72,30.75,30.63,30.73,712400.0,20.5965,20.6166,20.5362,20.6032,712400.0
2009-04-20 15:00:00,30.74,30.91,30.73,30.81,965500.0,20.6099,20.7239,20.6032,20.6569,965500.0
2009-04-20 15:05:00,30.82,30.97,30.73,30.96,1081300.0,20.6636,20.7641,20.6032,20.7574,1081300.0
2009-04-20 15:10:00,30.95,31.05,30.79,30.94,1011300.0,20.7507,20.8178,20.6435,20.744,1011300.0
2009-04-20 15:15:00,30.94,30.98,30.85,30.89,919700.0,20.744,20.7708,20.6837,20.7105,919700.0
2009-04-20 15:20:00,30.89,30.9,30.76,30.81,1070500.0,20.7105,20.7172,20.6233,20.6569,1070500.0
2009-04-20 15:25:00,30.8,30.83,30.66,30.69,1407100.0,20.6502,20.6703,20.5563,20.5764,1407100.0
2009-04-20 15:30:00,30.69,31.15,30.68,31.01,2465300.0,20.5764,20.8848,20.5697,20.791,2465300.0
2009-04-20 15:35:00,31.01,31.04,30.4,30.41,3202400.0,20.791,20.8111,20.382,20.3887,3202400.0
2009-04-20 15:40:00,30.41,30.58,30.34,30.46,3835100.0,20.3887,20.5027,20.3417,20.4222,3835100.0
2009-04-20 15:45:00,30.46,30.58,30.36,30.45,2987700.0,20.4222,20.5027,20.3552,20.4155,2987700.0
2009-04-20 15:50:00,30.45,30.47,30.1,30.12,5446700.0,20.4155,20.4289,20.1808,20.1942,5446700.0
2009-04-20 15:55:00,30.11,30.12,29.64,29.7,10461800.0,20.1875,20.1942,19.8724,19.9127,10461800.0
2009-04-21 09:30:00,29.07,29.3,28.87,29.24,2315900.0,19.4903,19.6445,19.3562,19.6042,2315900.0
2009-04-21 09:35:00,29.24,30.15,28.98,29.85,2882700.0,19.6042,20.2144,19.4299,20.0132,2882700.0
2009-04-21 09:40:00,29.86,30.45,29.73,30.08,2874400.0,20.0199,20.4155,19.9328,20.1674,2874400.0
2009-04-21 09:45:00,30.06,30.09,29.7,29.8,1932600.0,20.154,20.1741,19.9127,19.9797,1932600.0
2009-04-21 09:50:00,29.8,30.45,29.8,30.28,2150600.0,19.9797,20.4155,19.9797,20.3015,2150600.0
2009-04-21 09:55:00,30.28,30.29,29.98,30.05,1557100.0,20.3015,20.3082,20.1004,20.1473,1557100.0
2009-04-21 10:00:00,30.05,30.09,29.72,29.98,1761400.0,20.1473,20.1741,19.9261,20.1004,1761400.0
2009-04-21 10:05:00,29.97,30.12,29.87,30.07,1390600.0,20.0937,20.1942,20.0266,20.1607,1390600.0
2009-04-21 10:10:00,30.06,30.06,29.91,30.02,1005000.0,20.154,20.154,20.0535,20.1272,1005000.0
2009-04-21 10:15:00,30.02,30.14,29.94,29.97,1061200.0,20.1272,20.2077,20.0736,20.0937,1061200.0
2009-04-21 10:20:00,29.97,29.98,29.85,29.92,756800.0,20.0937,20.1004,20.0132,20.0602,756800.0
2009-04-21 10:25:00,29.92,29.93,29.8,29.92,981300.0,20.0602,20.0669,19.9797,20.0602,981300.0
2009-04-21 10:30:00,29.92,29.93,29.63,29.7,1104700.0,20.0602,20.0669,19.8657,19.9127,1104700.0
2009-04-21 10:35:00,29.7,29.91,29.66,29.78,1019800.0,19.9127,20.0535,19.8858,19.9663,1019800.0
2009-04-21 10:40:00,29.78,29.93,29.7,29.91,935100.0,19.9663,20.0669,19.9127,20.0535,935100.0
2009-04-21 10:45:00,29.91,30.09,29.89,30.04,1309600.0,20.0535,20.1741,20.04,20.1406,1309600.0
2009-04-21 10:50:00,30.04,30.31,30.0,30.23,1231600.0,20.1406,20.3216,20.1138,20.268,1231600.0
2009-04-21 10:55:00,30.22,30.66,30.19,30.63,1285000.0,20.2613,20.5563,20.2412,20.5362,1285000.0
2009-04-21 11:00:00,30.63,30.89,30.62,30.83,1755700.0,20.5362,20.7105,20.5295,20.6703,1755700.0
2009-04-21 11:05:00,30.82,30.95,30.72,30.75,1630200.0,20.6636,20.7507,20.5965,20.6166,1630200.0
2009-04-21 11:10:00,30.74,30.98,30.68,30.91,1283000.0,20.6099,20.7708,20.5697,20.7239,1283000.0
2009-04-21 11:15:00,30.91,31.29,30.91,31.28,1882900.0,20.7239,20.9787,20.7239,20.972,1882900.0
2009-04-21 11:20:00,31.28,31.4,31.2,31.29,2072000.0,20.972,21.0524,20.9183,20.9787,2072000.0
2009-04-21 11:25:00,31.28,31.34,31.11,31.14,1110200.0,20.972,21.0122,20.858,20.8781,1110200.0
2009-04-21 11:30:00,31.14,31.24,31.1,31.22,965800.0,20.8781,20.9452,20.8513,20.9318,965800.0
2009-04-21 11:35:00,31.22,31.24,31.02,31.15,891900.0,20.9318,20.9452,20.7977,20.8848,891900.0
2009-04-21 11:40:00,31.15,31.24,31.04,31.24,909500.0,20.8848,20.9452,20.8111,20.9452,909500.0
2009-04-21 11:45:00,31.23,31.53,31.17,31.49,1490200.0,20.9385,21.1396,20.8982,21.1128,1490200.0
2009-04-21 11:50:00,31.5,31.5,31.26,31.38,952400.0,21.1195,21.1195,20.9586,21.039,952400.0
2009-04-21 11:55:00,31.38,31.48,31.3,31.31,700200.0,21.039,21.1061,20.9854,20.9921,700200.0
2009-04-21 12:00:00,31.31,31.46,31.31,31.33,876100.0,20.9921,21.0927,20.9921,21.0055,876100.0
2009-04-21 12:05:00,31.33,31.39,31.24,31.25,859400.0,21.0055,21.0457,20.9452,20.9519,859400.0
2009-04-21 12:10:00,31.25,31.28,31.16,31.22,504200.0,20.9519,20.972,20.8915,20.9318,504200.0
2009-04-21 12:15:00,31.23,31.3,31.19,31.3,522900.0,20.9385,20.9854,20.9116,20.9854,522900.0
2009-04-21 12:20:00,31.3,31.39,31.26,31.32,595900.0,20.9854,21.0457,20.9586,20.9988,595900.0
2009-04-21 12:25:00,31.32,31.48,31.24,31.34,879800.0,20.9988,21.1061,20.9452,21.0122,879800.0
2009-04-21 12:30:00,31.34,31.38,31.26,31.32,557300.0,21.0122,21.039,20.9586,20.9988,557300.0
2009-04-21 12:35:00,31.33,31.45,31.31,31.42,712700.0,21.0055,21.086,20.9921,21.0658,712700.0
2009-04-21 12:40:00,31.43,31.54,31.37,31.5,1094800.0,21.0725,21.1463,21.0323,21.1195,1094800.0
2009-04-21 12:45:00,31.5,31.77,31.49,31.74,1270500.0,21.1195,21.3005,21.1128,21.2804,1270500.0
2009-04-21 12:50:00,31.74,31.87,31.69,31.8,829200.0,21.2804,21.3676,21.2469,21.3206,829200.0
2009-04-21 12:55:00,31.8,31.82,31.55,31.6,977200.0,21.3206,21.334,21.153,21.1865,977200.0
2009-04-21 13:00:00,31.6,31.73,31.47,31.57,1022400.0,21.1865,21.2737,21.0994,21.1664,1022400.0
2009-04-21 13:05:00,31.58,31.75,29.93,31.74,574500.0,21.1731,21.2871,20.0669,21.2804,574500.0
2009-04-21 13:10:00,31.73,31.91,31.67,31.8,952700.0,21.2737,21.3944,21.2335,21.3206,952700.0
2009-04-21 13:15:00,31.81,31.86,31.53,31.59,1312600.0,21.3273,21.3608,21.1396,21.1798,1312600.0
2009-04-21 13:20:00,31.59,31.66,31.5,31.59,1019000.0,21.1798,21.2268,21.1195,21.1798,1019000.0
2009-04-21 13:25:00,31.59,31.77,31.58,31.66,709600.0,21.1798,21.3005,21.1731,21.2268,709600.0
2009-04-21 13:30:00,31.66,31.67,31.42,31.58,1063500.0,21.2268,21.2335,21.0658,21.1731,1063500.0
2009-04-21 13:35:00,31.58,31.79,31.57,31.68,1078900.0,21.1731,21.3139,21.1664,21.2402,1078900.0
2009-04-21 13:40:00,31.67,31.94,31.67,31.72,1122900.0,21.2335,21.4145,21.2335,21.267,1122900.0
2009-04-21 13:45:00,31.72,31.86,31.71,31.74,760000.0,21.267,21.3608,21.2603,21.2804,760000.0
2009-04-21 13:50:00,31.75,31.84,31.74,31.82,830700.0,21.2871,21.3474,21.2804,21.334,830700.0
2009-04-21 13:55:00,31.81,31.9,31.72,31.81,645600.0,21.3273,21.3877,21.267,21.3273,645600.0
2009-04-21 14:00:00,31.81,31.89,31.65,31.72,975600.0,21.3273,21.381,21.2201,21.267,975600.0
2009-04-21 14:05:00,31.7,31.73,31.51,31.71,935300.0,21.2536,21.2737,21.1262,21.2603,935300.0
2009-04-21 14:10:00,31.71,31.72,31.44,31.45,952300.0,21.2603,21.267,21.0793,21.086,952300.0
2009-04-21 14:15:00,31.45,31.56,31.36,31.39,1182000.0,21.086,21.1597,21.0256,21.0457,1182000.0
2009-04-21 14:20:00,31.39,31.57,31.37,31.45,1023600.0,21.0457,21.1664,21.0323,21.086,1023600.0
2009-04-21 14:25:00,31.46,31.67,31.32,31.63,873300.0,21.0927,21.2335,20.9988,21.2066,873300.0
2009-04-21 14:30:00,31.63,31.8,31.63,31.75,923200.0,21.2066,21.3206,21.2066,21.2871,923200.0
2009-04-21 14:35:00,31.75,31.83,31.65,31.7,972000.0,21.2871,21.3407,21.2201,21.2536,972000.0
2009-04-21 14:40:00,31.7,31.8,31.62,31.66,1029200.0,21.2536,21.3206,21.1999,21.2268,1029200.0
2009-04-21 14:45:00,31.65,31.79,31.58,31.6,748200.0,21.2201,21.3139,21.1731,21.1865,748200.0
2009-04-21 14:50:00,31.6,31.7,31.45,31.61,1019300.0,21.1865,21.2536,21.086,21.1932,1019300.0
2009-04-21 14:55:00,31.61,31.73,31.57,31.6,912400.0,21.1932,21.2737,21.1664,21.1865,912400.0
2009-04-21 15:00:00,31.6,31.79,31.57,31.79,879300.0,21.1865,21.3139,21.1664,21.3139,879300.0
2009-04-21 15:05:00,31.79,31.94,31.72,31.84,1440100.0,21.3139,21.4145,21.267,21.3474,1440100.0
2009-04-21 15:10:00,31.85,32.08,31.83,31.99,1914500.0,21.3541,21.5083,21.3407,21.448,1914500.0
2009-04-21 15:15:00,31.99,32.09,31.83,31.92,1363100.0,21.448,21.5151,21.3407,21.4011,1363100.0
2009-04-21 15:20:00,31.92,31.96,31.73,31.77,1629600.0,21.4011,21.4279,21.2737,21.3005,1629600.0
2009-04-21 15:25:00,31.77,31.9,31.73,31.84,1345400.0,21.3005,21.3877,21.2737,21.3474,1345400.0
2009-04-21 15:30:00,31.84,31.94,31.66,31.82,1711100.0,21.3474,21.4145,21.2268,21.334,1711100.0
2009-04-21 15:35:00,31.82,32.05,31.68,32.04,2124700.0,21.334,21.4882,21.2402,21.4815,2124700.0
2009-04-21 15:40:00,32.05,32.1,31.71,31.74,3272300.0,21.4882,21.5218,21.2603,21.2804,3272300.0
2009-04-21 15:45:00,31.74,31.91,31.7,31.84,2056200.0,21.2804,21.3944,21.2536,21.3474,2056200.0
2009-04-21 15:50:00,31.84,32.3,31.8,32.28,4489300.0,21.3474,21.6558,21.3206,21.6424,4489300.0
2009-04-21 15:55:00,32.27,32.58,32.26,32.55,8302900.0,21.6357,21.8436,21.629,21.8235,8302900.0
2009-04-22 09:30:00,31.64,32.11,31.32,32.07,1996300.0,21.2133,21.5285,20.9988,21.5016,1996300.0
2009-04-22 09:35:00,32.06,32.66,32.05,32.59,2645900.0,21.4949,21.8972,21.4882,21.8503,2645900.0
2009-04-22 09:40:00,32.59,32.94,32.53,32.76,2424200.0,21.8503,22.0849,21.8101,21.9643,2424200.0
2009-04-22 09:45:00,32.76,32.76,32.16,32.21,2122600.0,21.9643,21.9643,21.562,21.5955,2122600.0
2009-04-22 09:50:00,32.22,32.37,31.99,32.23,2217500.0,21.6022,21.7028,21.448,21.6089,2217500.0
2009-04-22 09:55:00,32.24,32.34,32.1,32.26,1134900.0,21.6156,21.6827,21.5218,21.629,1134900.0
2009-04-22 10:00:00,32.25,32.68,32.24,32.59,1778400.0,21.6223,21.9106,21.6156,21.8503,1778400.0
2009-04-22 10:05:00,32.58,32.89,32.57,32.86,2311900.0,21.8436,22.0514,21.8369,22.0313,2311900.0
2009-04-22 10:10:00,32.86,33.24,32.8,33.23,3158800.0,22.0313,22.2861,21.9911,22.2794,3158800.0
2009-04-22 10:15:00,33.23,33.55,33.21,33.42,3214100.0,22.2794,22.4939,22.266,22.4068,3214100.0
2009-04-22 10:20:00,33.42,33.75,33.42,33.74,3091800.0,22.4068,22.628,22.4068,22.6213,3091800.0
2009-04-22 10:25:00,33.74,34.1,33.68,34.0,3645100.0,22.6213,22.8627,22.5811,22.7956,3645100.0
2009-04-22 10:30:00,34.01,34.12,33.66,33.68,3353600.0,22.8023,22.8761,22.5677,22.5811,3353600.0
2009-04-22 10:35:00,33.69,33.78,33.56,33.67,1804100.0,22.5878,22.6481,22.5006,22.5744,1804100.0
2009-04-22 10:40:00,33.67,33.82,33.62,33.69,1675800.0,22.5744,22.6749,22.5409,22.5878,1675800.0
2009-04-22 10:45:00,33.69,33.78,33.52,33.57,1350900.0,22.5878,22.6481,22.4738,22.5073,1350900.0
2009-04-22 10:50:00,33.58,33.7,33.51,33.56,1184400.0,22.514,22.5945,22.4671,22.5006,1184400.0
2009-04-22 10:55:00,33.56,33.75,33.25,33.31,1526500.0,22.5006,22.628,22.2928,22.333,1526500.0
2009-04-22 11:00:00,33.31,33.44,33.17,33.35,1560300.0,22.333,22.4202,22.2391,22.3598,1560300.0
2009-04-22 11:05:00,33.35,33.4,33.08,33.17,1351000.0,22.3598,22.3934,22.1788,22.2391,1351000.0
2009-04-22 11:10:00,33.18,33.25,33.05,33.21,1534900.0,22.2459,22.2928,22.1587,22.266,1534900.0
2009-04-22 11:15:00,33.21,33.4,33.21,33.32,1128500.0,22.266,22.3934,22.266,22.3397,1128500.0
2009-04-22 11:20:00,33.31,33.51,33.26,33.38,854400.0,22.333,22.4671,22.2995,22.3799,854400.0
2009-04-22 11:25:00,33.37,33.44,33.24,33.4,726900.0,22.3732,22.4202,22.2861,22.3934,726900.0
2009-04-22 11:30:00,33.39,33.46,33.32,33.39,949800.0,22.3867,22.4336,22.3397,22.3867,949800.0
2009-04-22 11:35:00,33.39,33.57,33.38,33.52,1023400.0,22.3867,22.5073,22.3799,22.4738,1023400.0
2009-04-22 11:40:00,33.52,33.64,33.46,33.5,861200.0,22.4738,22.5543,22.4336,22.4604,861200.0
2009-04-22 11:45:00,33.5,33.59,33.41,33.43,517400.0,22.4604,22.5207,22.4001,22.4135,517400.0
2009-04-22 11:50:00,33.43,33.45,33.34,33.37,576800.0,22.4135,22.4269,22.3531,22.3732,576800.0
2009-04-22 11:55:00,33.38,33.39,33.26,33.36,663000.0,22.3799,22.3867,22.2995,22.3665,663000.0
2009-04-22 12:00:00,33.35,33.41,33.12,33.16,1045800.0,22.3598,22.4001,22.2056,22.2324,1045800.0
2009-04-22 12:05:00,33.16,33.38,33.13,33.35,1181700.0,22.2324,22.3799,22.2123,22.3598,1181700.0
2009-04-22 12:10:00,33.35,33.42,33.28,33.41,843800.0,22.3598,22.4068,22.3129,22.4001,843800.0
2009-04-22 12:15:00,33.41,33.49,33.31,33.31,580700.0,22.4001,22.4537,22.333,22.333,580700.0
2009-04-22 12:20:00,33.31,33.32,33.12,33.22,1167700.0,22.333,22.3397,22.2056,22.2727,1167700.0
2009-04-22 12:25:00,33.22,33.25,32.92,32.92,1179400.0,22.2727,22.2928,22.0715,22.0715,1179400.0
2009-04-22 12:30:00,32.92,33.05,32.89,32.93,933200.0,22.0715,22.1587,22.0514,22.0782,933200.0
2009-04-22 12:35:00,32.94,32.96,32.67,32.9,1172300.0,22.0849,22.0984,21.9039,22.0581,1172300.0
2009-04-22 12:40:00,32.9,33.0,32.78,32.81,777900.0,22.0581,22.1252,21.9777,21.9978,777900.0
2009-04-22 12:45:00,32.81,32.85,32.61,32.74,1264100.0,21.9978,22.0246,21.8637,21.9509,1264100.0
2009-04-22 12:50:00,32.74,32.78,32.56,32.72,1088700.0,21.9509,21.9777,21.8302,21.9374,1088700.0
2009-04-22 12:55:00,32.72,32.9,32.72,32.83,899300.0,21.9374,22.0581,21.9374,22.0112,899300.0
2009-04-22 13:00:00,32.83,32.97,32.72,32.86,774900.0,22.0112,22.1051,21.9374,22.0313,774900.0
2009-04-22 13:05:00,32.85,32.92,32.77,32.91,790600.0,22.0246,22.0715,21.971,22.0648,790600.0
2009-04-22 13:10:00,32.9,32.91,32.66,32.77,625300.0,22.0581,22.0648,21.8972,21.971,625300.0
2009-04-22 13:15:00,32.79,32.94,32.77,32.85,636100.0,21.9844,22.0849,21.971,22.0246,636100.0
2009-04-22 13:20:00,32.86,33.07,32.84,32.96,669000.0,22.0313,22.1721,22.0179,22.0984,669000.0
2009-04-22 13:25:00,32.96,33.17,32.86,33.06,753600.0,22.0984,22.2391,22.0313,22.1654,753600.0
2009-04-22 13:30:00,33.06,33.23,32.93,33.23,819600.0,22.1654,22.2794,22.0782,22.2794,819600.0
2009-04-22 13:35:00,33.22,33.3,33.16,33.22,878600.0,22.2727,22.3263,22.2324,22.2727,878600.0
2009-04-22 13:40:00,33.23,33.36,33.14,33.22,626300.0,22.2794,22.3665,22.219,22.2727,626300.0
2009-04-22 13:45:00,33.21,33.21,33.1,33.15,533200.0,22.266,22.266,22.1922,22.2257,533200.0
2009-04-22 13:50:00,33.16,33.29,33.13,33.19,787800.0,22.2324,22.3196,22.2123,22.2526,787800.0
2009-04-22 13:55:00,33.19,33.21,32.9,32.9,960000.0,22.2526,22.266,22.0581,22.0581,960000.0
2009-04-22 14:00:00,32.9,33.1,32.83,33.01,1268000.0,22.0581,22.1922,22.0112,22.1319,1268000.0
2009-04-22 14:05:00,33.01,33.27,32.93,33.2,958900.0,22.1319,22.3062,22.0782,22.2593,958900.0
2009-04-22 14:10:00,33.19,33.49,33.16,33.48,983400.0,22.2526,22.4537,22.2324,22.447,983400.0
2009-04-22 14:15:00,33.49,33.77,33.48,33.62,2038700.0,22.4537,22.6414,22.447,22.5409,2038700.0
2009-04-22 14:20:00,33.61,33.8,33.57,33.6,924200.0,22.5342,22.6615,22.5073,22.5274,924200.0
2009-04-22 14:25:00,33.61,33.72,33.49,33.58,981100.0,22.5342,22.6079,22.4537,22.514,981100.0
2009-04-22 14:30:00,33.59,33.96,33.59,33.73,1851100.0,22.5207,22.7688,22.5207,22.6146,1851100.0
2009-04-22 14:35:00,33.73,33.84,33.69,33.78,989800.0,22.6146,22.6884,22.5878,22.6481,989800.0
2009-04-22 14:40:00,33.78,33.83,33.48,33.61,1311900.0,22.6481,22.6817,22.447,22.5342,1311900.0
2009-04-22 14:45:00,33.62,33.66,33.49,33.5,937100.0,22.5409,22.5677,22.4537,22.4604,937100.0
2009-04-22 14:50:00,33.49,33.74,33.46,33.68,1005000.0,22.4537,22.6213,22.4336,22.5811,1005000.0
2009-04-22 14:55:00,33.68,33.72,33.23,33.29,1213300.0,22.5811,22.6079,22.2794,22.3196,1213300.0
2009-04-22 15:00:00,33.29,33.47,33.17,33.43,1295400.0,22.3196,22.4403,22.2391,22.4135,1295400.0
2009-04-22 15:05:00,33.43,33.45,33.2,33.29,1272200.0,22.4135,22.4269,22.2593,22.3196,1272200.0
2009-04-22 15:10:00,33.29,33.63,33.29,33.59,1420500.0,22.3196,22.5476,22.3196,22.5207,1420500.0
2009-04-22 15:15:00,33.59,33.69,33.37,33.45,1457300.0,22.5207,22.5878,22.3732,22.4269,1457300.0
2009-04-22 15:20:00,33.44,33.58,33.31,33.41,1309500.0,22.4202,22.514,22.333,22.4001,1309500.0
2009-04-22 15:25:00,33.41,33.45,33.23,33.39,1418600.0,22.4001,22.4269,22.2794,22.3867,1418600.0
2009-04-22 15:30:00,33.38,33.55,33.35,33.54,1389200.0,22.3799,22.4939,22.3598,22.4872,1389200.0
2009-04-22 15:35:00,33.55,33.56,32.82,32.99,2537500.0,22.4939,22.5006,22.0045,22.1185,2537500.0
2009-04-22 15:40:00,32.99,33.11,32.7,32.85,2501700.0,22.1185,22.1989,21.924,22.0246,2501700.0
2009-04-22 15:45:00,32.85,32.88,32.42,32.54,2652200.0,22.0246,22.0447,21.7363,21.8168,2652200.0
2009-04-22 15:50:00,32.54,32.63,32.18,32.21,3328500.0,21.8168,21.8771,21.5754,21.5955,3328500.0
2009-04-22 15:55:00,32.21,32.24,31.83,31.91,6769800.0,21.5955,21.6156,21.3407,21.3944,6769800.0
2009-04-23 09:30:00,32.3,32.44,31.96,32.0,1910200.0,21.6558,21.7497,21.4279,21.4547,1910200.0
2009-04-23 09:35:00,32.0,32.55,31.95,32.49,2282600.0,21.4547,21.8235,21.4212,21.7832,2282600.0
2009-04-23 09:40:00,32.49,32.66,32.28,32.49,1615900.0,21.7832,21.8972,21.6424,21.7832,1615900.0
2009-04-23 09:45:00,32.49,32.6,32.4,32.57,1282500.0,21.7832,21.857,21.7229,21.8369,1282500.0
2009-04-23 09:50:00,32.58,32.76,32.28,32.3,1701800.0,21.8436,21.9643,21.6424,21.6558,1701800.0
2009-04-23 09:55:00,32.29,32.32,32.1,32.19,1224100.0,21.6491,21.6693,21.5218,21.5821,1224100.0
2009-04-23 10:00:00,32.19,32.19,31.69,31.9,2129100.0,21.5821,21.5821,21.2469,21.3877,2129100.0
2009-04-23 10:05:00,31.9,32.21,31.84,32.06,1900100.0,21.3877,21.5955,21.3474,21.4949,1900100.0
2009-04-23 10:10:00,32.06,32.31,32.06,32.1,1323200.0,21.4949,21.6626,21.4949,21.5218,1323200.0
2009-04-23 10:15:00,32.14,32.36,32.09,32.29,901900.0,21.5486,21.6961,21.5151,21.6491,901900.0
2009-04-23 10:20:00,32.29,32.35,32.1,32.25,940300.0,21.6491,21.6894,21.5218,21.6223,940300.0
2009-04-23 10:25:00,32.26,32.35,32.11,32.16,769300.0,21.629,21.6894,21.5285,21.562,769300.0
2009-04-23 10:30:00,32.17,32.2,31.89,32.05,1102500.0,21.5687,21.5888,21.381,21.4882,1102500.0
2009-04-23 10:35:00,32.05,32.23,32.02,32.09,970700.0,21.4882,21.6089,21.4681,21.5151,970700.0
2009-04-23 10:40:00,32.1,32.18,31.79,31.85,988600.0,21.5218,21.5754,21.3139,21.3541,988600.0
2009-04-23 10:45:00,31.85,31.89,31.7,31.8,1063700.0,21.3541,21.381,21.2536,21.3206,1063700.0
2009-04-23 10:50:00,31.8,31.89,31.66,31.75,1037500.0,21.3206,21.381,21.2268,21.2871,1037500.0
2009-04-23 10:55:00,31.74,31.93,31.74,31.85,763000.0,21.2804,21.4078,21.2804,21.3541,763000.0
2009-04-23 11:00:00,31.85,31.98,31.68,31.98,797500.0,21.3541,21.4413,21.2402,21.4413,797500.0
2009-04-23 11:05:00,31.98,31.99,31.8,31.88,719500.0,21.4413,21.448,21.3206,21.3743,719500.0
2009-04-23 11:10:00,31.88,31.9,31.68,31.72,819000.0,21.3743,21.3877,21.2402,21.267,819000.0
2009-04-23 11:15:00,31.72,31.77,31.66,31.73,806000.0,21.267,21.3005,21.2268,21.2737,806000.0
2009-04-23 11:20:00,31.73,32.04,31.73,31.96,1115000.0,21.2737,21.4815,21.2737,21.4279,1115000.0
2009-04-23 11:25:00,31.96,32.11,31.93,32.03,715700.0,21.4279,21.5285,21.4078,21.4748,715700.0
2009-04-23 11:30:00,32.04,32.17,32.02,32.15,738100.0,21.4815,21.5687,21.4681,21.5553,738100.0
2009-04-23 11:35:00,32.14,32.3,32.13,32.19,808900.0,21.5486,21.6558,21.5419,21.5821,808900.0
2009-04-23 11:40:00,32.18,32.22,32.07,32.12,639500.0,21.5754,21.6022,21.5016,21.5352,639500.0
2009-04-23 11:45:00,32.12,32.13,31.95,32.0,498900.0,21.5352,21.5419,21.4212,21.4547,498900.0
2009-04-23 11:50:00,32.0,32.09,31.97,32.09,376700.0,21.4547,21.5151,21.4346,21.5151,376700.0
2009-04-23 11:55:00,32.08,32.1,31.86,31.95,685900.0,21.5083,21.5218,21.3608,21.4212,685900.0
2009-04-23 12:00:00,31.93,32.04,31.9,31.99,527700.0,21.4078,21.4815,21.3877,21.448,527700.0
2009-04-23 12:05:00,31.98,32.05,31.85,31.9,457600.0,21.4413,21.4882,21.3541,21.3877,457600.0
2009-04-23 12:10:00,31.91,32.04,31.88,32.03,741900.0,21.3944,21.4815,21.3743,21.4748,741900.0
2009-04-23 12:15:00,32.03,32.22,31.99,32.18,766500.0,21.4748,21.6022,21.448,21.5754,766500.0
2009-04-23 12:20:00,32.19,32.28,32.13,32.18,452000.0,21.5821,21.6424,21.5419,21.5754,452000.0
2009-04-23 12:25:00,32.19,32.25,32.13,32.22,420600.0,21.5821,21.6223,21.5419,21.6022,420600.0
2009-04-23 12:30:00,32.23,32.29,32.14,32.2,444500.0,21.6089,21.6491,21.5486,21.5888,444500.0
2009-04-23 12:35:00,32.21,32.22,32.12,32.21,308400.0,21.5955,21.6022,21.5352,21.5955,308400.0
2009-04-23 12:40:00,32.21,32.39,32.21,32.35,825200.0,21.5955,21.7162,21.5955,21.6894,825200.0
2009-04-23 12:45:00,32.35,32.36,32.17,32.21,503400.0,21.6894,21.6961,21.5687,21.5955,503400.0
2009-04-23 12:50:00,32.21,32.3,32.19,32.28,329000.0,21.5955,21.6558,21.5821,21.6424,329000.0
2009-04-23 12:55:00,32.27,32.32,32.23,32.32,377400.0,21.6357,21.6693,21.6089,21.6693,377400.0
2009-04-23 13:00:00,32.32,32.46,32.32,32.37,802200.0,21.6693,21.7631,21.6693,21.7028,802200.0
2009-04-23 13:05:00,32.36,32.46,32.29,32.37,607800.0,21.6961,21.7631,21.6491,21.7028,607800.0
2009-04-23 13:10:00,32.37,32.43,32.33,32.42,646400.0,21.7028,21.743,21.676,21.7363,646400.0
2009-04-23 13:15:00,32.43,32.44,32.37,32.39,574200.0,21.743,21.7497,21.7028,21.7162,574200.0
2009-04-23 13:20:00,32.37,32.46,32.3,32.44,408300.0,21.7028,21.7631,21.6558,21.7497,408300.0
2009-04-23 13:25:00,32.43,32.5,32.38,32.4,712600.0,21.743,21.7899,21.7095,21.7229,712600.0
2009-04-23 13:30:00,32.41,32.43,32.3,32.33,547000.0,21.7296,21.743,21.6558,21.676,547000.0
2009-04-23 13:35:00,32.33,32.4,32.3,32.35,532400.0,21.676,21.7229,21.6558,21.6894,532400.0
2009-04-23 13:40:00,32.36,32.36,32.23,32.23,463500.0,21.6961,21.6961,21.6089,21.6089,463500.0
2009-04-23 13:45:00,32.23,32.25,32.12,32.22,655400.0,21.6089,21.6223,21.5352,21.6022,655400.0
2009-04-23 13:50:00,32.22,32.23,32.15,32.22,487200.0,21.6022,21.6089,21.5553,21.6022,487200.0
2009-04-23 13:55:00,32.22,32.36,32.19,32.35,698100.0,21.6022,21.6961,21.5821,21.6894,698100.0
2009-04-23 14:00:00,32.35,32.36,32.19,32.22,641300.0,21.6894,21.6961,21.5821,21.6022,641300.0
2009-04-23 14:05:00,32.21,32.28,32.1,32.12,445500.0,21.5955,21.6424,21.5218,21.5352,445500.0
2009-04-23 14:10:00,32.12,32.17,32.03,32.1,638800.0,21.5352,21.5687,21.4748,21.5218,638800.0
2009-04-23 14:15:00,32.1,32.35,32.06,32.3,800100.0,21.5218,21.6894,21.4949,21.6558,800100.0
2009-04-23 14:20:00,32.3,32.35,32.24,32.33,604100.0,21.6558,21.6894,21.6156,21.676,604100.0
2009-04-23 14:25:00,32.33,32.55,32.28,32.52,866100.0,21.676,21.8235,21.6424,21.8034,866100.0
2009-04-23 14:30:00,32.52,32.56,32.43,32.49,652500.0,21.8034,21.8302,21.743,21.7832,652500.0
2009-04-23 14:35:00,32.5,32.8,32.47,32.74,1101600.0,21.7899,21.9911,21.7698,21.9509,1101600.0
2009-04-23 14:40:00,32.74,32.9,32.65,32.71,1421300.0,21.9509,22.0581,21.8905,21.9307,1421300.0
2009-04-23 14:45:00,32.71,32.84,32.67,32.75,838000.0,21.9307,22.0179,21.9039,21.9576,838000.0
2009-04-23 14:50:00,32.76,32.95,32.69,32.91,1061600.0,21.9643,22.0916,21.9173,22.0648,1061600.0
2009-04-23 14:55:00,32.9,32.92,32.61,32.73,1192500.0,22.0581,22.0715,21.8637,21.9441,1192500.0
2009-04-23 15:00:00,32.73,32.82,32.41,32.55,1572000.0,21.9441,22.0045,21.7296,21.8235,1572000.0
2009-04-23 15:05:00,32.54,32.59,32.37,32.43,1258500.0,21.8168,21.8503,21.7028,21.743,1258500.0
2009-04-23 15:10:00,32.43,32.44,32.23,32.35,1170100.0,21.743,21.7497,21.6089,21.6894,1170100.0
2009-04-23 15:15:00,32.35,32.39,32.13,32.25,946800.0,21.6894,21.7162,21.5419,21.6223,946800.0
2009-04-23 15:20:00,32.24,32.47,32.08,32.45,1489000.0,21.6156,21.7698,21.5083,21.7564,1489000.0
2009-04-23 15:25:00,32.45,32.55,32.32,32.51,1334800.0,21.7564,21.8235,21.6693,21.7966,1334800.0
2009-04-23 15:30:00,32.5,32.5,32.23,32.29,1337600.0,21.7899,21.7899,21.6089,21.6491,1337600.0
2009-04-23 15:35:00,32.29,32.35,32.14,32.34,1538900.0,21.6491,21.6894,21.5486,21.6827,1538900.0
2009-04-23 15:40:00,32.33,32.73,32.32,32.66,2189400.0,21.676,21.9441,21.6693,21.8972,2189400.0
2009-04-23 15:45:00,32.67,32.78,32.5,32.73,2196900.0,21.9039,21.9777,21.7899,21.9441,2196900.0
2009-04-23 15:50:00,32.74,33.39,32.66,33.37,4661700.0,21.9509,22.3867,21.8972,22.3732,4661700.0
2009-04-23 15:55:00,33.37,33.75,33.04,33.2,9573900.0,22.3732,22.628,22.152,22.2593,9573900.0
2009-04-24 09:30:00,33.65,33.87,33.38,33.6,1794200.0,22.561,22.7085,22.3799,22.5274,1794200.0
2009-04-24 09:35:00,33.6,33.78,33.33,33.61,1671600.0,22.5274,22.6481,22.3464,22.5342,1671600.0
2009-04-24 09:40:00,33.61,33.78,33.53,33.65,1166800.0,22.5342,22.6481,22.4805,22.561,1166800.0
2009-04-24 09:45:00,33.66,33.66,33.4,33.5,1152200.0,22.5677,22.5677,22.3934,22.4604,1152200.0
2009-04-24 09:50:00,33.49,33.59,33.21,33.25,1338400.0,22.4537,22.5207,22.266,22.2928,1338400.0
2009-04-24 09:55:00,33.27,33.31,33.11,33.17,1697100.0,22.3062,22.333,22.1989,22.2391,1697100.0
2009-04-24 10:00:00,33.18,33.45,33.07,33.21,2332400.0,22.2459,22.4269,22.1721,22.266,2332400.0
2009-04-24 10:05:00,33.21,33.31,32.95,32.98,1324500.0,22.266,22.333,22.0916,22.1118,1324500.0
2009-04-24 10:10:00,32.97,33.01,32.78,32.87,1301200.0,22.1051,22.1319,21.9777,22.038,1301200.0
2009-04-24 10:15:00,32.87,33.02,32.77,32.77,941900.0,22.038,22.1386,21.971,21.971,941900.0
2009-04-24 10:20:00,32.77,32.81,32.55,32.66,1483300.0,21.971,21.9978,21.8235,21.8972,1483300.0
2009-04-24 10:25:00,32.66,32.82,32.25,32.77,1750500.0,21.8972,22.0045,21.6223,21.971,1750500.0
2009-04-24 10:30:00,32.76,32.84,32.68,32.78,1002700.0,21.9643,22.0179,21.9106,21.9777,1002700.0
2009-04-24 10:35:00,32.78,32.78,32.55,32.64,1095100.0,21.9777,21.9777,21.8235,21.8838,1095100.0
2009-04-24 10:40:00,32.63,32.77,32.56,32.59,796500.0,21.8771,21.971,21.8302,21.8503,796500.0
2009-04-24 10:45:00,32.59,32.9,32.59,32.88,877000.0,21.8503,22.0581,21.8503,22.0447,877000.0
2009-04-24 10:50:00,32.89,32.93,32.81,32.85,632800.0,22.0514,22.0782,21.9978,22.0246,632800.0
2009-04-24 10:55:00,32.85,33.07,32.85,33.05,975400.0,22.0246,22.1721,22.0246,22.1587,975400.0
2009-04-24 11:00:00,33.05,33.25,33.01,33.15,1288000.0,22.1587,22.2928,22.1319,22.2257,1288000.0
2009-04-24 11:05:00,33.15,33.23,33.07,33.13,861600.0,22.2257,22.2794,22.1721,22.2123,861600.0
2009-04-24 11:10:00,33.13,33.17,33.05,33.12,539400.0,22.2123,22.2391,22.1587,22.2056,539400.0
2009-04-24 11:15:00,33.11,33.39,33.11,33.33,1089800.0,22.1989,22.3867,22.1989,22.3464,1089800.0
2009-04-24 11:20:00,33.33,33.37,33.22,33.35,682200.0,22.3464,22.3732,22.2727,22.3598,682200.0
2009-04-24 11:25:00,33.36,33.38,33.25,33.26,614200.0,22.3665,22.3799,22.2928,22.2995,614200.0
2009-04-24 11:30:00,33.26,33.34,33.21,33.34,538200.0,22.2995,22.3531,22.266,22.3531,538200.0
2009-04-24 11:35:00,33.34,33.48,33.32,33.46,535400.0,22.3531,22.447,22.3397,22.4336,535400.0
2009-04-24 11:40:00,33.45,33.59,33.37,33.58,737500.0,22.4269,22.5207,22.3732,22.514,737500.0
2009-04-24 11:45:00,33.58,33.74,33.54,33.61,1264500.0,22.514,22.6213,22.4872,22.5342,1264500.0
2009-04-24 11:50:00,33.61,33.64,33.52,33.6,558700.0,22.5342,22.5543,22.4738,22.5274,558700.0
2009-04-24 11:55:00,33.61,33.69,33.55,33.62,707700.0,22.5342,22.5878,22.4939,22.5409,707700.0
2009-04-24 12:00:00,33.62,33.68,33.4,33.44,951500.0,22.5409,22.5811,22.3934,22.4202,951500.0
2009-04-24 12:05:00,33.45,33.52,33.34,33.39,757600.0,22.4269,22.4738,22.3531,22.3867,757600.0
2009-04-24 12:10:00,33.38,33.48,33.32,33.48,615000.0,22.3799,22.447,22.3397,22.447,615000.0
2009-04-24 12:15:00,33.46,33.5,33.36,33.42,524700.0,22.4336,22.4604,22.3665,22.4068,524700.0
2009-04-24 12:20:00,33.43,33.45,33.35,33.42,492400.0,22.4135,22.4269,22.3598,22.4068,492400.0
2009-04-24 12:25:00,33.43,33.43,33.32,33.35,386600.0,22.4135,22.4135,22.3397,22.3598,386600.0
2009-04-24 12:30:00,33.35,33.52,33.35,33.47,617900.0,22.3598,22.4738,22.3598,22.4403,617900.0
2009-04-24 12:35:00,33.47,33.68,33.47,33.67,690500.0,22.4403,22.5811,22.4403,22.5744,690500.0
2009-04-24 12:40:00,33.67,33.68,33.55,33.63,543900.0,22.5744,22.5811,22.4939,22.5476,543900.0
2009-04-24 12:45:00,33.63,33.69,33.52,33.61,613000.0,22.5476,22.5878,22.4738,22.5342,613000.0
2009-04-24 12:50:00,33.61,33.66,33.52,33.63,888700.0,22.5342,22.5677,22.4738,22.5476,888700.0
2009-04-24 12:55:00,33.64,33.91,33.64,33.82,1179000.0,22.5543,22.7353,22.5543,22.6749,1179000.0
2009-04-24 13:00:00,33.83,33.97,33.76,33.97,986200.0,22.6817,22.7755,22.6347,22.7755,986200.0
2009-04-24 13:05:00,33.97,33.99,33.85,33.91,955200.0,22.7755,22.7889,22.6951,22.7353,955200.0
2009-04-24 13:10:00,33.92,33.98,33.88,33.9,696700.0,22.742,22.7822,22.7152,22.7286,696700.0
2009-04-24 13:15:00,33.9,34.06,33.82,34.04,1150100.0,22.7286,22.8359,22.6749,22.8224,1150100.0
2009-04-24 13:20:00,34.05,34.22,33.99,34.19,1490900.0,22.8292,22.9431,22.7889,22.923,1490900.0
2009-04-24 13:25:00,34.19,34.2,33.9,34.03,1465800.0,22.923,22.9297,22.7286,22.8157,1465800.0
2009-04-24 13:30:00,34.02,34.03,33.61,33.79,2070900.0,22.809,22.8157,22.5342,22.6548,2070900.0
2009-04-24 13:35:00,33.79,33.88,33.67,33.83,1326000.0,22.6548,22.7152,22.5744,22.6817,1326000.0
2009-04-24 13:40:00,33.83,33.99,33.77,33.91,707400.0,22.6817,22.7889,22.6414,22.7353,707400.0
2009-04-24 13:45:00,33.91,33.97,33.88,33.96,456100.0,22.7353,22.7755,22.7152,22.7688,456100.0
2009-04-24 13:50:00,33.95,33.98,33.81,33.86,1405200.0,22.7621,22.7822,22.6682,22.7018,1405200.0
2009-04-24 13:55:00,33.87,33.94,33.7,33.89,896000.0,22.7085,22.7554,22.5945,22.7219,896000.0
2009-04-24 14:00:00,33.89,34.38,33.34,34.0,3675700.0,22.7219,23.0504,22.3531,22.7956,3675700.0
2009-04-24 14:05:00,34.01,34.1,33.08,33.15,3245700.0,22.8023,22.8627,22.1788,22.2257,3245700.0
2009-04-24 14:10:00,33.16,33.38,32.78,33.1,2784400.0,22.2324,22.3799,21.9777,22.1922,2784400.0
2009-04-24 14:15:00,33.11,33.51,33.11,33.49,2114300.0,22.1989,22.4671,22.1989,22.4537,2114300.0
2009-04-24 14:20:00,33.49,33.77,33.35,33.46,1579600.0,22.4537,22.6414,22.3598,22.4336,1579600.0
2009-04-24 14:25:00,33.46,33.64,33.3,33.64,1236800.0,22.4336,22.5543,22.3263,22.5543,1236800.0
2009-04-24 14:30:00,33.64,33.82,33.52,33.67,1367000.0,22.5543,22.6749,22.4738,22.5744,1367000.0
2009-04-24 14:35:00,33.66,34.0,33.63,33.9,1501000.0,22.5677,22.7956,22.5476,22.7286,1501000.0
2009-04-24 14:40:00,33.9,34.08,33.76,34.05,1544000.0,22.7286,22.8493,22.6347,22.8292,1544000.0
2009-04-24 14:45:00,34.06,34.28,33.72,33.84,1929800.0,22.8359,22.9834,22.6079,22.6884,1929800.0
2009-04-24 14:50:00,33.84,34.05,33.82,34.04,1030500.0,22.6884,22.8292,22.6749,22.8224,1030500.0
2009-04-24 14:55:00,34.04,34.12,33.93,34.11,1435500.0,22.8224,22.8761,22.7487,22.8694,1435500.0
2009-04-24 15:00:00,34.11,34.24,34.0,34.16,1795400.0,22.8694,22.9565,22.7956,22.9029,1795400.0
2009-04-24 15:05:00,34.16,34.33,34.0,34.0,1892700.0,22.9029,23.0169,22.7956,22.7956,1892700.0
2009-04-24 15:10:00,34.0,34.14,33.85,33.98,1814500.0,22.7956,22.8895,22.6951,22.7822,1814500.0
2009-04-24 15:15:00,33.98,34.2,33.92,34.04,1479300.0,22.7822,22.9297,22.742,22.8224,1479300.0
2009-04-24 15:20:00,34.04,34.3,33.97,34.27,1305300.0,22.8224,22.9968,22.7755,22.9767,1305300.0
2009-04-24 15:25:00,34.26,34.33,34.07,34.18,1367800.0,22.97,23.0169,22.8426,22.9163,1367800.0
2009-04-24 15:30:00,34.19,34.5,34.15,34.41,2060100.0,22.923,23.1309,22.8962,23.0705,2060100.0
2009-04-24 15:35:00,34.42,34.42,34.11,34.32,2108100.0,23.0772,23.0772,22.8694,23.0102,2108100.0
2009-04-24 15:40:00,34.32,34.34,34.1,34.14,2284000.0,23.0102,23.0236,22.8627,22.8895,2284000.0
2009-04-24 15:45:00,34.15,34.44,34.15,34.28,2642900.0,22.8962,23.0906,22.8962,22.9834,2642900.0
2009-04-24 15:50:00,34.36,34.38,33.73,33.74,4154500.0,23.037,23.0504,22.6146,22.6213,4154500.0
2009-04-24 15:55:00,33.74,33.89,33.14,33.53,8254500.0,22.6213,22.7219,22.219,22.4805,8254500.0
2009-04-27 09:30:00,32.46,33.05,32.4,32.84,1799800.0,21.7631,22.1587,21.7229,22.0179,1799800.0
2009-04-27 09:35:00,32.84,33.17,32.83,33.05,1108400.0,22.0179,22.2391,22.0112,22.1587,1108400.0
2009-04-27 09:40:00,33.07,33.21,32.9,33.15,1234300.0,22.1721,22.266,22.0581,22.2257,1234300.0
2009-04-27 09:45:00,33.15,33.3,33.05,33.28,1498900.0,22.2257,22.3263,22.1587,22.3129,1498900.0
2009-04-27 09:50:00,33.27,33.39,33.15,33.37,1187800.0,22.3062,22.3867,22.2257,22.3732,1187800.0
2009-04-27 09:55:00,33.38,33.39,33.22,33.33,1183300.0,22.3799,22.3867,22.2727,22.3464,1183300.0
2009-04-27 10:00:00,33.33,33.49,33.32,33.44,1206200.0,22.3464,22.4537,22.3397,22.4202,1206200.0
2009-04-27 10:05:00,33.44,33.44,33.15,33.2,1319900.0,22.4202,22.4202,22.2257,22.2593,1319900.0
2009-04-27 10:10:00,33.2,33.25,33.08,33.18,1432100.0,22.2593,22.2928,22.1788,22.2459,1432100.0
2009-04-27 10:15:00,33.18,33.23,33.01,33.21,2269100.0,22.2459,22.2794,22.1319,22.266,2269100.0
2009-04-27 10:20:00,33.22,33.35,33.09,33.26,1207800.0,22.2727,22.3598,22.1855,22.2995,1207800.0
2009-04-27 10:25:00,33.26,33.3,33.15,33.28,665800.0,22.2995,22.3263,22.2257,22.3129,665800.0
2009-04-27 10:30:00,33.28,33.29,33.14,33.15,656200.0,22.3129,22.3196,22.219,22.2257,656200.0
2009-04-27 10:35:00,33.15,33.43,33.14,33.41,886100.0,22.2257,22.4135,22.219,22.4001,886100.0
2009-04-27 10:40:00,33.41,33.7,33.39,33.59,1140200.0,22.4001,22.5945,22.3867,22.5207,1140200.0
2009-04-27 10:45:00,33.59,33.66,33.5,33.56,968300.0,22.5207,22.5677,22.4604,22.5006,968300.0
2009-04-27 10:50:00,33.55,33.62,33.45,33.6,753300.0,22.4939,22.5409,22.4269,22.5274,753300.0
2009-04-27 10:55:00,33.6,33.75,33.52,33.68,643000.0,22.5274,22.628,22.4738,22.5811,643000.0
2009-04-27 11:00:00,33.67,33.77,33.64,33.65,558100.0,22.5744,22.6414,22.5543,22.561,558100.0
2009-04-27 11:05:00,33.65,33.71,33.56,33.66,743100.0,22.561,22.6012,22.5006,22.5677,743100.0
2009-04-27 11:10:00,33.67,33.67,33.45,33.6,606100.0,22.5744,22.5744,22.4269,22.5274,606100.0
2009-04-27 11:15:00,33.6,33.6,33.5,33.53,606800.0,22.5274,22.5274,22.4604,22.4805,606800.0
2009-04-27 11:20:00,33.53,33.61,33.47,33.52,541500.0,22.4805,22.5342,22.4403,22.4738,541500.0
2009-04-27 11:25:00,33.52,33.55,33.47,33.55,439500.0,22.4738,22.4939,22.4403,22.4939,439500.0
2009-04-27 11:30:00,33.54,33.57,33.31,33.33,405600.0,22.4872,22.5073,22.333,22.3464,405600.0
2009-04-27 11:35:00,33.33,33.45,33.26,33.39,588300.0,22.3464,22.4269,22.2995,22.3867,588300.0
2009-04-27 11:40:00,33.39,33.44,33.3,33.35,594700.0,22.3867,22.4202,22.3263,22.3598,594700.0
2009-04-27 11:45:00,33.35,33.5,33.33,33.48,521000.0,22.3598,22.4604,22.3464,22.447,521000.0
2009-04-27 11:50:00,33.48,33.48,33.4,33.46,380200.0,22.447,22.447,22.3934,22.4336,380200.0
2009-04-27 11:55:00,33.46,33.56,33.42,33.51,449400.0,22.4336,22.5006,22.4068,22.4671,449400.0
2009-04-27 12:00:00,33.52,33.58,33.45,33.56,328200.0,22.4738,22.514,22.4269,22.5006,328200.0
2009-04-27 12:05:00,33.56,33.57,33.43,33.46,366200.0,22.5006,22.5073,22.4135,22.4336,366200.0
2009-04-27 12:10:00,33.46,33.47,33.38,33.44,432700.0,22.4336,22.4403,22.3799,22.4202,432700.0
2009-04-27 12:15:00,33.43,33.43,33.33,33.36,409100.0,22.4135,22.4135,22.3464,22.3665,409100.0
2009-04-27 12:20:00,33.36,33.4,33.3,33.37,358000.0,22.3665,22.3934,22.3263,22.3732,358000.0
2009-04-27 12:25:00,33.37,33.43,33.26,33.43,594000.0,22.3732,22.4135,22.2995,22.4135,594000.0
2009-04-27 12:30:00,33.43,33.43,33.27,33.29,413900.0,22.4135,22.4135,22.3062,22.3196,413900.0
2009-04-27 12:35:00,33.29,33.35,33.25,33.33,426500.0,22.3196,22.3598,22.2928,22.3464,426500.0
2009-04-27 12:40:00,33.32,33.32,33.11,33.17,537000.0,22.3397,22.3397,22.1989,22.2391,537000.0
2009-04-27 12:45:00,33.17,33.33,33.13,33.31,507100.0,22.2391,22.3464,22.2123,22.333,507100.0
2009-04-27 12:50:00,33.31,33.32,33.18,33.26,482600.0,22.333,22.3397,22.2459,22.2995,482600.0
2009-04-27 12:55:00,33.26,33.38,33.23,33.34,600000.0,22.2995,22.3799,22.2794,22.3531,600000.0
2009-04-27 13:00:00,33.35,33.38,33.24,33.37,389500.0,22.3598,22.3799,22.2861,22.3732,389500.0
2009-04-27 13:05:00,33.37,33.38,33.25,33.33,369000.0,22.3732,22.3799,22.2928,22.3464,369000.0
2009-04-27 13:10:00,33.32,33.45,33.32,33.39,415700.0,22.3397,22.4269,22.3397,22.3867,415700.0
2009-04-27 13:15:00,33.38,33.4,33.17,33.17,407100.0,22.3799,22.3934,22.2391,22.2391,407100.0
2009-04-27 13:20:00,33.18,33.26,33.12,33.2,565600.0,22.2459,22.2995,22.2056,22.2593,565600.0
2009-04-27 13:25:00,33.2,33.22,33.13,33.14,371300.0,22.2593,22.2727,22.2123,22.219,371300.0
2009-04-27 13:30:00,33.14,33.23,33.06,33.19,598200.0,22.219,22.2794,22.1654,22.2526,598200.0
2009-04-27 13:35:00,33.18,33.24,33.14,33.19,401900.0,22.2459,22.2861,22.219,22.2526,401900.0
2009-04-27 13:40:00,33.18,33.36,33.18,33.3,521900.0,22.2459,22.3665,22.2459,22.3263,521900.0
2009-04-27 13:45:00,33.3,33.34,33.1,33.12,549600.0,22.3263,22.3531,22.1922,22.2056,549600.0
2009-04-27 13:50:00,33.12,33.16,33.05,33.12,525800.0,22.2056,22.2324,22.1587,22.2056,525800.0
2009-04-27 13:55:00,33.13,33.26,33.05,33.23,629600.0,22.2123,22.2995,22.1587,22.2794,629600.0
2009-04-27 14:00:00,33.23,33.23,33.06,33.19,463100.0,22.2794,22.2794,22.1654,22.2526,463100.0
2009-04-27 14:05:00,33.19,33.26,33.08,33.08,518900.0,22.2526,22.2995,22.1788,22.1788,518900.0
2009-04-27 14:10:00,33.08,33.27,33.07,33.2,535800.0,22.1788,22.3062,22.1721,22.2593,535800.0
2009-04-27 14:15:00,33.2,33.3,33.12,33.28,685100.0,22.2593,22.3263,22.2056,22.3129,685100.0
2009-04-27 14:20:00,33.29,33.37,33.21,33.36,522100.0,22.3196,22.3732,22.266,22.3665,522100.0
2009-04-27 14:25:00,33.35,33.39,33.23,33.39,561600.0,22.3598,22.3867,22.2794,22.3867,561600.0
2009-04-27 14:30:00,33.39,33.53,33.38,33.51,613200.0,22.3867,22.4805,22.3799,22.4671,613200.0
2009-04-27 14:35:00,33.51,33.62,33.48,33.51,674300.0,22.4671,22.5409,22.447,22.4671,674300.0
2009-04-27 14:40:00,33.51,33.58,33.42,33.48,652300.0,22.4671,22.514,22.4068,22.447,652300.0
2009-04-27 14:45:00,33.47,33.48,33.36,33.43,419100.0,22.4403,22.447,22.3665,22.4135,419100.0
2009-04-27 14:50:00,33.43,33.52,33.35,33.35,491900.0,22.4135,22.4738,22.3598,22.3598,491900.0
2009-04-27 14:55:00,33.35,33.5,33.33,33.39,566000.0,22.3598,22.4604,22.3464,22.3867,566000.0
2009-04-27 15:00:00,33.4,33.45,33.23,33.31,557500.0,22.3934,22.4269,22.2794,22.333,557500.0
2009-04-27 15:05:00,33.3,33.3,33.04,33.16,837600.0,22.3263,22.3263,22.152,22.2324,837600.0
2009-04-27 15:10:00,33.16,33.2,33.11,33.17,676000.0,22.2324,22.2593,22.1989,22.2391,676000.0
2009-04-27 15:15:00,33.18,33.41,33.14,33.39,825600.0,22.2459,22.4001,22.219,22.3867,825600.0
2009-04-27 15:20:00,33.4,33.41,33.16,33.22,859400.0,22.3934,22.4001,22.2324,22.2727,859400.0
2009-04-27 15:25:00,33.22,33.23,33.04,33.12,823500.0,22.2727,22.2794,22.152,22.2056,823500.0
2009-04-27 15:30:00,33.11,33.24,33.01,33.08,1099100.0,22.1989,22.2861,22.1319,22.1788,1099100.0
2009-04-27 15:35:00,33.08,33.12,32.91,32.97,1808300.0,22.1788,22.2056,22.0648,22.1051,1808300.0
2009-04-27 15:40:00,32.97,33.37,32.88,33.31,2508700.0,22.1051,22.3732,22.0447,22.333,2508700.0
2009-04-27 15:45:00,33.31,33.51,33.17,33.32,2228200.0,22.333,22.4671,22.2391,22.3397,2228200.0
2009-04-27 15:50:00,33.33,33.35,33.13,33.29,1615800.0,22.3464,22.3598,22.2123,22.3196,1615800.0
2009-04-27 15:55:00,33.29,33.32,32.82,32.94,3804500.0,22.3196,22.3397,22.0045,22.0849,3804500.0
2009-04-28 09:30:00,32.35,32.59,32.28,32.54,1372000.0,21.6894,21.8503,21.6424,21.8168,1372000.0
2009-04-28 09:35:00,32.55,33.0,32.5,32.95,2188700.0,21.8235,22.1252,21.7899,22.0916,2188700.0
2009-04-28 09:40:00,32.95,33.08,32.75,32.77,1528400.0,22.0916,22.1788,21.9576,21.971,1528400.0
2009-04-28 09:45:00,32.77,32.85,32.62,32.63,1141300.0,21.971,22.0246,21.8704,21.8771,1141300.0
2009-04-28 09:50:00,32.63,32.82,32.62,32.71,1087000.0,21.8771,22.0045,21.8704,21.9307,1087000.0
2009-04-28 09:55:00,32.71,32.73,32.51,32.67,1130400.0,21.9307,21.9441,21.7966,21.9039,1130400.0
2009-04-28 10:00:00,32.68,32.91,32.61,32.7,1790300.0,21.9106,22.0648,21.8637,21.924,1790300.0
2009-04-28 10:05:00,32.7,32.85,32.64,32.74,1124000.0,21.924,22.0246,21.8838,21.9509,1124000.0
2009-04-28 10:10:00,32.74,32.97,32.65,32.96,978600.0,21.9509,22.1051,21.8905,22.0984,978600.0
2009-04-28 10:15:00,32.96,33.21,32.93,33.12,1484700.0,22.0984,22.266,22.0782,22.2056,1484700.0
2009-04-28 10:20:00,33.12,33.28,33.05,33.15,1363500.0,22.2056,22.3129,22.1587,22.2257,1363500.0
2009-04-28 10:25:00,33.16,33.44,33.13,33.39,1648700.0,22.2324,22.4202,22.2123,22.3867,1648700.0
2009-04-28 10:30:00,33.39,33.48,33.26,33.3,1111000.0,22.3867,22.447,22.2995,22.3263,1111000.0
2009-04-28 10:35:00,33.3,33.41,33.25,33.41,780700.0,22.3263,22.4001,22.2928,22.4001,780700.0
2009-04-28 10:40:00,33.41,33.62,33.41,33.62,1462600.0,22.4001,22.5409,22.4001,22.5409,1462600.0
2009-04-28 10:45:00,33.62,33.72,33.5,33.52,1182000.0,22.5409,22.6079,22.4604,22.4738,1182000.0
2009-04-28 10:50:00,33.52,33.63,33.42,33.47,584900.0,22.4738,22.5476,22.4068,22.4403,584900.0
2009-04-28 10:55:00,33.48,33.51,33.32,33.38,661100.0,22.447,22.4671,22.3397,22.3799,661100.0
2009-04-28 11:00:00,33.38,33.48,33.36,33.44,513200.0,22.3799,22.447,22.3665,22.4202,513200.0
2009-04-28 11:05:00,33.44,33.44,33.2,33.3,965800.0,22.4202,22.4202,22.2593,22.3263,965800.0
2009-04-28 11:10:00,33.3,33.31,33.19,33.19,482300.0,22.3263,22.333,22.2526,22.2526,482300.0
2009-04-28 11:15:00,33.2,33.27,33.09,33.2,761500.0,22.2593,22.3062,22.1855,22.2593,761500.0
2009-04-28 11:20:00,33.21,33.24,33.12,33.13,574100.0,22.266,22.2861,22.2056,22.2123,574100.0
2009-04-28 11:25:00,33.14,33.32,33.13,33.22,579900.0,22.219,22.3397,22.2123,22.2727,579900.0
2009-04-28 11:30:00,33.23,33.32,33.18,33.25,792400.0,22.2794,22.3397,22.2459,22.2928,792400.0
2009-04-28 11:35:00,33.25,33.27,33.14,33.21,641300.0,22.2928,22.3062,22.219,22.266,641300.0
2009-04-28 11:40:00,33.21,33.23,33.13,33.14,253600.0,22.266,22.2794,22.2123,22.219,253600.0
2009-04-28 11:45:00,33.13,33.17,33.04,33.04,527600.0,22.2123,22.2391,22.152,22.152,527600.0
2009-04-28 11:50:00,33.04,33.14,33.03,33.11,475200.0,22.152,22.219,22.1453,22.1989,475200.0
2009-04-28 11:55:00,33.12,33.23,33.1,33.2,472500.0,22.2056,22.2794,22.1922,22.2593,472500.0
2009-04-28 12:00:00,33.2,33.32,33.2,33.28,539500.0,22.2593,22.3397,22.2593,22.3129,539500.0
2009-04-28 12:05:00,33.28,33.31,33.24,33.29,474200.0,22.3129,22.333,22.2861,22.3196,474200.0
2009-04-28 12:10:00,33.29,33.43,33.27,33.36,401200.0,22.3196,22.4135,22.3062,22.3665,401200.0
2009-04-28 12:15:00,33.36,33.4,33.28,33.38,398200.0,22.3665,22.3934,22.3129,22.3799,398200.0
2009-04-28 12:20:00,33.38,33.54,33.35,33.5,561900.0,22.3799,22.4872,22.3598,22.4604,561900.0
2009-04-28 12:25:00,33.51,33.58,33.41,33.41,743500.0,22.4671,22.514,22.4001,22.4001,743500.0
2009-04-28 12:30:00,33.42,33.59,33.41,33.52,573000.0,22.4068,22.5207,22.4001,22.4738,573000.0
2009-04-28 12:35:00,33.52,33.54,33.41,33.43,246900.0,22.4738,22.4872,22.4001,22.4135,246900.0
2009-04-28 12:40:00,33.42,33.49,33.41,33.46,311200.0,22.4068,22.4537,22.4001,22.4336,311200.0
2009-04-28 12:45:00,33.47,33.53,33.44,33.45,452300.0,22.4403,22.4805,22.4202,22.4269,452300.0
2009-04-28 12:50:00,33.46,33.47,33.33,33.33,381100.0,22.4336,22.4403,22.3464,22.3464,381100.0
2009-04-28 12:55:00,33.34,33.46,33.32,33.45,323300.0,22.3531,22.4336,22.3397,22.4269,323300.0
2009-04-28 13:00:00,33.45,33.56,33.45,33.51,443900.0,22.4269,22.5006,22.4269,22.4671,443900.0
2009-04-28 13:05:00,33.51,33.52,33.38,33.45,651800.0,22.4671,22.4738,22.3799,22.4269,651800.0
2009-04-28 13:10:00,33.44,33.45,33.36,33.39,449900.0,22.4202,22.4269,22.3665,22.3867,449900.0
2009-04-28 13:15:00,33.39,33.42,33.33,33.38,373500.0,22.3867,22.4068,22.3464,22.3799,373500.0
2009-04-28 13:20:00,33.38,33.42,33.3,33.33,491100.0,22.3799,22.4068,22.3263,22.3464,491100.0
2009-04-28 13:25:00,33.33,33.38,33.25,33.35,445800.0,22.3464,22.3799,22.2928,22.3598,445800.0
2009-04-28 13:30:00,33.34,33.5,33.32,33.47,585400.0,22.3531,22.4604,22.3397,22.4403,585400.0
2009-04-28 13:35:00,33.46,33.49,33.41,33.47,357500.0,22.4336,22.4537,22.4001,22.4403,357500.0
2009-04-28 13:40:00,33.47,33.55,33.43,33.47,593800.0,22.4403,22.4939,22.4135,22.4403,593800.0
2009-04-28 13:45:00,33.47,33.51,33.43,33.49,327100.0,22.4403,22.4671,22.4135,22.4537,327100.0
2009-04-28 13:50:00,33.49,33.5,33.37,33.39,517000.0,22.4537,22.4604,22.3732,22.3867,517000.0
2009-04-28 13:55:00,33.39,33.47,33.37,33.42,364500.0,22.3867,22.4403,22.3732,22.4068,364500.0
2009-04-28 14:00:00,33.42,33.51,33.39,33.46,646200.0,22.4068,22.4671,22.3867,22.4336,646200.0
2009-04-28 14:05:00,33.46,33.5,33.38,33.47,501100.0,22.4336,22.4604,22.3799,22.4403,501100.0
2009-04-28 14:10:00,33.47,33.53,33.38,33.38,538100.0,22.4403,22.4805,22.3799,22.3799,538100.0
2009-04-28 14:15:00,33.39,33.43,33.25,33.33,555300.0,22.3867,22.4135,22.2928,22.3464,555300.0
2009-04-28 14:20:00,33.33,33.54,33.28,33.51,762900.0,22.3464,22.4872,22.3129,22.4671,762900.0
2009-04-28 14:25:00,33.51,33.54,33.43,33.46,553300.0,22.4671,22.4872,22.4135,22.4336,553300.0
2009-04-28 14:30:00,33.47,33.6,33.47,33.55,676600.0,22.4403,22.5274,22.4403,22.4939,676600.0
2009-04-28 14:35:00,33.56,33.7,33.52,33.7,721000.0,22.5006,22.5945,22.4738,22.5945,721000.0
2009-04-28 14:40:00,33.7,33.7,33.61,33.62,743700.0,22.5945,22.5945,22.5342,22.5409,743700.0
2009-04-28 14:45:00,33.61,33.62,33.48,33.54,549300.0,22.5342,22.5409,22.447,22.4872,549300.0
2009-04-28 14:50:00,33.53,33.65,33.52,33.56,507800.0,22.4805,22.561,22.4738,22.5006,507800.0
2009-04-28 14:55:00,33.55,33.61,33.45,33.49,623300.0,22.4939,22.5342,22.4269,22.4537,623300.0
2009-04-28 15:00:00,33.49,33.6,33.48,33.54,639700.0,22.4537,22.5274,22.447,22.4872,639700.0
2009-04-28 15:05:00,33.55,33.59,33.48,33.56,582300.0,22.4939,22.5207,22.447,22.5006,582300.0
2009-04-28 15:10:00,33.56,33.63,33.47,33.48,778600.0,22.5006,22.5476,22.4403,22.447,778600.0
2009-04-28 15:15:00,33.52,33.53,33.26,33.27,1037000.0,22.4738,22.4805,22.2995,22.3062,1037000.0
2009-04-28 15:20:00,33.26,33.33,33.18,33.18,968300.0,22.2995,22.3464,22.2459,22.2459,968300.0
2009-04-28 15:25:00,33.19,33.29,33.16,33.2,1012100.0,22.2526,22.3196,22.2324,22.2593,1012100.0
2009-04-28 15:30:00,33.19,33.19,32.84,33.04,1298600.0,22.2526,22.2526,22.0179,22.152,1298600.0
2009-04-28 15:35:00,33.03,33.17,33.0,33.14,1162600.0,22.1453,22.2391,22.1252,22.219,1162600.0
2009-04-28 15:40:00,33.14,33.14,32.85,32.99,1604800.0,22.219,22.219,22.0246,22.1185,1604800.0
2009-04-28 15:45:00,32.99,33.07,32.82,33.03,1581000.0,22.1185,22.1721,22.0045,22.1453,1581000.0
2009-04-28 15:50:00,33.02,33.06,32.88,32.93,1222200.0,22.1386,22.1654,22.0447,22.0782,1222200.0
2009-04-28 15:55:00,32.93,33.04,32.72,32.77,3522400.0,22.0782,22.152,21.9374,21.971,3522400.0
2009-04-29 09:30:00,33.45,33.65,33.26,33.3,1418700.0,22.4269,22.561,22.2995,22.3263,1418700.0
2009-04-29 09:35:00,33.3,33.55,33.25,33.51,1090800.0,22.3263,22.4939,22.2928,22.4671,1090800.0
2009-04-29 09:40:00,33.51,33.55,33.38,33.54,839700.0,22.4671,22.4939,22.3799,22.4872,839700.0
2009-04-29 09:45:00,33.54,33.61,33.39,33.4,930300.0,22.4872,22.5342,22.3867,22.3934,930300.0
2009-04-29 09:50:00,33.4,33.61,33.4,33.5,988800.0,22.3934,22.5342,22.3934,22.4604,988800.0
2009-04-29 09:55:00,33.5,33.62,33.46,33.6,884000.0,22.4604,22.5409,22.4336,22.5274,884000.0
2009-04-29 10:00:00,33.6,33.65,33.54,33.56,1189200.0,22.5274,22.561,22.4872,22.5006,1189200.0
2009-04-29 10:05:00,33.56,33.72,33.55,33.66,1413500.0,22.5006,22.6079,22.4939,22.5677,1413500.0
2009-04-29 10:10:00,33.65,33.68,33.56,33.63,841100.0,22.561,22.5811,22.5006,22.5476,841100.0
2009-04-29 10:15:00,33.62,33.92,33.62,33.9,1235300.0,22.5409,22.742,22.5409,22.7286,1235300.0
2009-04-29 10:20:00,33.9,33.97,33.79,33.94,1292300.0,22.7286,22.7755,22.6548,22.7554,1292300.0
2009-04-29 10:25:00,33.93,34.06,33.9,33.99,1330200.0,22.7487,22.8359,22.7286,22.7889,1330200.0
2009-04-29 10:30:00,33.99,34.05,33.75,33.76,1096000.0,22.7889,22.8292,22.628,22.6347,1096000.0
2009-04-29 10:35:00,33.76,33.91,33.73,33.91,625500.0,22.6347,22.7353,22.6146,22.7353,625500.0
2009-04-29 10:40:00,33.91,33.96,33.84,33.85,899100.0,22.7353,22.7688,22.6884,22.6951,899100.0
2009-04-29 10:45:00,33.84,33.88,33.73,33.74,788700.0,22.6884,22.7152,22.6146,22.6213,788700.0
2009-04-29 10:50:00,33.73,33.82,33.68,33.75,601100.0,22.6146,22.6749,22.5811,22.628,601100.0
2009-04-29 10:55:00,33.75,33.79,33.7,33.77,563800.0,22.628,22.6548,22.5945,22.6414,563800.0
2009-04-29 11:00:00,33.76,33.8,33.66,33.74,476800.0,22.6347,22.6615,22.5677,22.6213,476800.0
2009-04-29 11:05:00,33.73,33.87,33.7,33.85,558400.0,22.6146,22.7085,22.5945,22.6951,558400.0
2009-04-29 11:10:00,33.84,33.86,33.67,33.76,572400.0,22.6884,22.7018,22.5744,22.6347,572400.0
2009-04-29 11:15:00,33.75,33.8,33.72,33.73,343700.0,22.628,22.6615,22.6079,22.6146,343700.0
2009-04-29 11:20:00,33.73,33.86,33.73,33.85,605900.0,22.6146,22.7018,22.6146,22.6951,605900.0
2009-04-29 11:25:00,33.85,33.88,33.76,33.79,470200.0,22.6951,22.7152,22.6347,22.6548,470200.0
2009-04-29 11:30:00,33.8,33.82,33.74,33.75,536400.0,22.6615,22.6749,22.6213,22.628,536400.0
2009-04-29 11:35:00,33.75,33.79,33.72,33.74,339500.0,22.628,22.6548,22.6079,22.6213,339500.0
2009-04-29 11:40:00,33.72,33.8,33.71,33.72,381200.0,22.6079,22.6615,22.6012,22.6079,381200.0
2009-04-29 11:45:00,33.73,33.81,33.72,33.81,402900.0,22.6146,22.6682,22.6079,22.6682,402900.0
2009-04-29 11:50:00,33.81,33.85,33.79,33.81,350200.0,22.6682,22.6951,22.6548,22.6682,350200.0
2009-04-29 11:55:00,33.81,33.81,33.7,33.74,329000.0,22.6682,22.6682,22.5945,22.6213,329000.0
2009-04-29 12:00:00,33.74,33.84,33.72,33.83,364500.0,22.6213,22.6884,22.6079,22.6817,364500.0
2009-04-29 12:05:00,33.83,33.93,33.8,33.8,536600.0,22.6817,22.7487,22.6615,22.6615,536600.0
2009-04-29 12:10:00,33.8,33.83,33.77,33.83,432100.0,22.6615,22.6817,22.6414,22.6817,432100.0
2009-04-29 12:15:00,33.83,33.9,33.78,33.85,480700.0,22.6817,22.7286,22.6481,22.6951,480700.0
2009-04-29 12:20:00,33.84,33.92,33.82,33.89,408700.0,22.6884,22.742,22.6749,22.7219,408700.0
2009-04-29 12:25:00,33.89,33.9,33.82,33.86,365500.0,22.7219,22.7286,22.6749,22.7018,365500.0
2009-04-29 12:30:00,33.85,33.95,33.85,33.91,286900.0,22.6951,22.7621,22.6951,22.7353,286900.0
2009-04-29 12:35:00,33.92,33.93,33.82,33.82,257400.0,22.742,22.7487,22.6749,22.6749,257400.0
2009-04-29 12:40:00,33.83,33.9,33.81,33.84,249800.0,22.6817,22.7286,22.6682,22.6884,249800.0
2009-04-29 12:45:00,33.83,33.89,33.83,33.89,204600.0,22.6817,22.7219,22.6817,22.7219,204600.0
2009-04-29 12:50:00,33.88,33.89,33.81,33.83,382000.0,22.7152,22.7219,22.6682,22.6817,382000.0
2009-04-29 12:55:00,33.82,33.91,33.82,33.91,463900.0,22.6749,22.7353,22.6749,22.7353,463900.0
2009-04-29 13:00:00,33.91,33.97,33.89,33.96,401100.0,22.7353,22.7755,22.7219,22.7688,401100.0
2009-04-29 13:05:00,33.96,34.0,33.92,33.94,601400.0,22.7688,22.7956,22.742,22.7554,601400.0
2009-04-29 13:10:00,33.95,34.01,33.93,33.98,335100.0,22.7621,22.8023,22.7487,22.7822,335100.0
2009-04-29 13:15:00,33.99,34.03,33.95,34.01,511200.0,22.7889,22.8157,22.7621,22.8023,511200.0
2009-04-29 13:20:00,34.02,34.21,34.0,34.16,862700.0,22.809,22.9364,22.7956,22.9029,862700.0
2009-04-29 13:25:00,34.16,34.37,34.16,34.26,1156900.0,22.9029,23.0437,22.9029,22.97,1156900.0
2009-04-29 13:30:00,34.27,34.3,34.23,34.3,614900.0,22.9767,22.9968,22.9498,22.9968,614900.0
2009-04-29 13:35:00,34.3,34.31,34.23,34.28,612300.0,22.9968,23.0035,22.9498,22.9834,612300.0
2009-04-29 13:40:00,34.28,34.36,34.25,34.31,507000.0,22.9834,23.037,22.9632,23.0035,507000.0
2009-04-29 13:45:00,34.31,34.34,34.29,34.29,383900.0,23.0035,23.0236,22.9901,22.9901,383900.0
2009-04-29 13:50:00,34.3,34.33,34.26,34.29,440100.0,22.9968,23.0169,22.97,22.9901,440100.0
2009-04-29 13:55:00,34.3,34.32,34.17,34.17,665000.0,22.9968,23.0102,22.9096,22.9096,665000.0
2009-04-29 14:00:00,34.18,34.22,34.13,34.2,485100.0,22.9163,22.9431,22.8828,22.9297,485100.0
2009-04-29 14:05:00,34.2,34.25,34.16,34.19,320200.0,22.9297,22.9632,22.9029,22.923,320200.0
2009-04-29 14:10:00,34.19,34.23,34.15,34.17,307400.0,22.923,22.9498,22.8962,22.9096,307400.0
2009-04-29 14:15:00,34.18,34.35,34.0,34.12,1575700.0,22.9163,23.0303,22.7956,22.8761,1575700.0
2009-04-29 14:20:00,34.12,34.3,34.03,34.12,1691300.0,22.8761,22.9968,22.8157,22.8761,1691300.0
2009-04-29 14:25:00,34.12,34.25,34.09,34.21,1219000.0,22.8761,22.9632,22.856,22.9364,1219000.0
2009-04-29 14:30:00,34.22,34.56,34.2,34.45,2481700.0,22.9431,23.1711,22.9297,23.0973,2481700.0
2009-04-29 14:35:00,34.45,34.5,34.31,34.35,1643900.0,23.0973,23.1309,23.0035,23.0303,1643900.0
2009-04-29 14:40:00,34.35,34.4,34.13,34.24,1286600.0,23.0303,23.0638,22.8828,22.9565,1286600.0
2009-04-29 14:45:00,34.24,34.24,33.93,33.97,1913600.0,22.9565,22.9565,22.7487,22.7755,1913600.0
2009-04-29 14:50:00,33.98,34.05,33.86,33.9,1869200.0,22.7822,22.8292,22.7018,22.7286,1869200.0
2009-04-29 14:55:00,33.91,34.14,33.85,34.13,1533600.0,22.7353,22.8895,22.6951,22.8828,1533600.0
2009-04-29 15:00:00,34.12,34.2,34.02,34.13,1325800.0,22.8761,22.9297,22.809,22.8828,1325800.0
2009-04-29 15:05:00,34.13,34.18,33.94,34.08,1306600.0,22.8828,22.9163,22.7554,22.8493,1306600.0
2009-04-29 15:10:00,34.09,34.14,34.02,34.1,987600.0,22.856,22.8895,22.809,22.8627,987600.0
2009-04-29 15:15:00,34.1,34.19,33.92,33.97,1262300.0,22.8627,22.923,22.742,22.7755,1262300.0
2009-04-29 15:20:00,33.97,34.01,33.78,33.84,1458200.0,22.7755,22.8023,22.6481,22.6884,1458200.0
2009-04-29 15:25:00,33.83,33.86,33.64,33.72,1746200.0,22.6817,22.7018,22.5543,22.6079,1746200.0
2009-04-29 15:30:00,33.71,33.85,33.56,33.85,1745000.0,22.6012,22.6951,22.5006,22.6951,1745000.0
2009-04-29 15:35:00,33.85,34.05,33.77,34.01,1666200.0,22.6951,22.8292,22.6414,22.8023,1666200.0
2009-04-29 15:40:00,34.02,34.16,33.98,34.05,2115200.0,22.809,22.9029,22.7822,22.8292,2115200.0
2009-04-29 15:45:00,34.05,34.08,33.71,33.84,3005200.0,22.8292,22.8493,22.6012,22.6884,3005200.0
2009-04-29 15:50:00,33.82,34.04,33.69,33.91,2616600.0,22.6749,22.8224,22.5878,22.7353,2616600.0
2009-04-29 15:55:00,33.9,34.4,33.88,34.34,6123800.0,22.7286,23.0638,22.7152,23.0236,6123800.0
2009-04-30 09:30:00,35.01,35.21,34.83,35.0,2453100.0,23.4728,23.6069,23.3521,23.4661,2453100.0
2009-04-30 09:35:00,35.01,35.1,34.6,34.84,1900500.0,23.4728,23.5331,23.1979,23.3588,1900500.0
2009-04-30 09:40:00,34.84,34.87,34.36,34.53,2297500.0,23.3588,23.3789,23.037,23.151,2297500.0
2009-04-30 09:45:00,34.54,34.7,34.19,34.32,2082000.0,23.1577,23.265,22.923,23.0102,2082000.0
2009-04-30 09:50:00,34.31,34.4,34.15,34.37,1774900.0,23.0035,23.0638,22.8962,23.0437,1774900.0
2009-04-30 09:55:00,34.36,34.68,34.35,34.6,1716700.0,23.037,23.2515,23.0303,23.1979,1716700.0
2009-04-30 10:00:00,34.61,34.85,34.57,34.77,1777200.0,23.2046,23.3655,23.1778,23.3119,1777200.0
2009-04-30 10:05:00,34.77,34.87,34.62,34.73,1679600.0,23.3119,23.3789,23.2113,23.2851,1679600.0
2009-04-30 10:10:00,34.73,34.82,34.47,34.6,1559700.0,23.2851,23.3454,23.1107,23.1979,1559700.0
2009-04-30 10:15:00,34.6,34.78,34.5,34.58,915300.0,23.1979,23.3186,23.1309,23.1845,915300.0
2009-04-30 10:20:00,34.56,34.6,34.49,34.57,888900.0,23.1711,23.1979,23.1242,23.1778,888900.0
2009-04-30 10:25:00,34.56,34.8,34.54,34.79,1321000.0,23.1711,23.332,23.1577,23.3253,1321000.0
2009-04-30 10:30:00,34.79,34.8,34.57,34.67,913000.0,23.3253,23.332,23.1778,23.2448,913000.0
2009-04-30 10:35:00,34.66,34.73,34.54,34.65,790900.0,23.2381,23.2851,23.1577,23.2314,790900.0
2009-04-30 10:40:00,34.64,34.65,34.4,34.45,885200.0,23.2247,23.2314,23.0638,23.0973,885200.0
2009-04-30 10:45:00,34.45,34.51,34.38,34.45,908500.0,23.0973,23.1376,23.0504,23.0973,908500.0
2009-04-30 10:50:00,34.46,34.65,34.38,34.65,1135000.0,23.104,23.2314,23.0504,23.2314,1135000.0
2009-04-30 10:55:00,34.65,34.66,34.51,34.53,948700.0,23.2314,23.2381,23.1376,23.151,948700.0
2009-04-30 11:00:00,34.52,34.52,34.41,34.42,742900.0,23.1443,23.1443,23.0705,23.0772,742900.0
2009-04-30 11:05:00,34.42,34.52,34.34,34.51,1063700.0,23.0772,23.1443,23.0236,23.1376,1063700.0
2009-04-30 11:10:00,34.51,34.65,34.4,34.64,838400.0,23.1376,23.2314,23.0638,23.2247,838400.0
2009-04-30 11:15:00,34.64,34.65,34.46,34.46,813900.0,23.2247,23.2314,23.104,23.104,813900.0
2009-04-30 11:20:00,34.46,34.51,34.37,34.37,786000.0,23.104,23.1376,23.0437,23.0437,786000.0
2009-04-30 11:25:00,34.38,34.47,34.37,34.43,772000.0,23.0504,23.1107,23.0437,23.0839,772000.0
2009-04-30 11:30:00,34.43,34.52,34.4,34.41,599300.0,23.0839,23.1443,23.0638,23.0705,599300.0
2009-04-30 11:35:00,34.42,34.42,34.25,34.25,995200.0,23.0772,23.0772,22.9632,22.9632,995200.0
2009-04-30 11:40:00,34.25,34.38,34.25,34.34,723500.0,22.9632,23.0504,22.9632,23.0236,723500.0
2009-04-30 11:45:00,34.35,34.38,34.29,34.37,542400.0,23.0303,23.0504,22.9901,23.0437,542400.0
2009-04-30 11:50:00,34.36,34.5,34.22,34.23,991800.0,23.037,23.1309,22.9431,22.9498,991800.0
2009-04-30 11:55:00,34.22,34.3,34.19,34.23,752300.0,22.9431,22.9968,22.923,22.9498,752300.0
2009-04-30 12:00:00,34.23,34.36,34.22,34.25,724700.0,22.9498,23.037,22.9431,22.9632,724700.0
2009-04-30 12:05:00,34.25,34.33,34.22,34.32,513100.0,22.9632,23.0169,22.9431,23.0102,513100.0
2009-04-30 12:10:00,34.32,34.4,34.26,34.36,673300.0,23.0102,23.0638,22.97,23.037,673300.0
2009-04-30 12:15:00,34.33,34.38,34.29,34.3,456600.0,23.0169,23.0504,22.9901,22.9968,456600.0
2009-04-30 12:20:00,34.31,34.38,34.27,34.34,698500.0,23.0035,23.0504,22.9767,23.0236,698500.0
2009-04-30 12:25:00,34.33,34.4,34.3,34.34,514300.0,23.0169,23.0638,22.9968,23.0236,514300.0
2009-04-30 12:30:00,34.34,34.35,34.01,34.05,1416400.0,23.0236,23.0303,22.8023,22.8292,1416400.0
2009-04-30 12:35:00,34.06,34.07,33.96,34.03,1047300.0,22.8359,22.8426,22.7688,22.8157,1047300.0
2009-04-30 12:40:00,34.03,34.06,33.92,33.95,898800.0,22.8157,22.8359,22.742,22.7621,898800.0
2009-04-30 12:45:00,33.94,34.02,33.76,33.76,1076400.0,22.7554,22.809,22.6347,22.6347,1076400.0
2009-04-30 12:50:00,33.76,34.01,33.74,33.99,1005300.0,22.6347,22.8023,22.6213,22.7889,1005300.0
2009-04-30 12:55:00,33.99,33.99,33.85,33.98,612100.0,22.7889,22.7889,22.6951,22.7822,612100.0
2009-04-30 13:00:00,33.98,33.99,33.85,33.9,663300.0,22.7822,22.7889,22.6951,22.7286,663300.0
2009-04-30 13:05:00,33.91,34.02,33.84,33.92,631300.0,22.7353,22.809,22.6884,22.742,631300.0
2009-04-30 13:10:00,33.93,33.95,33.83,33.9,496000.0,22.7487,22.7621,22.6817,22.7286,496000.0
2009-04-30 13:15:00,33.89,33.91,33.76,33.77,479700.0,22.7219,22.7353,22.6347,22.6414,479700.0
2009-04-30 13:20:00,33.77,33.78,33.56,33.57,872200.0,22.6414,22.6481,22.5006,22.5073,872200.0
2009-04-30 13:25:00,33.57,33.75,33.54,33.72,675100.0,22.5073,22.628,22.4872,22.6079,675100.0
2009-04-30 13:30:00,33.71,33.88,33.63,33.86,785300.0,22.6012,22.7152,22.5476,22.7018,785300.0
2009-04-30 13:35:00,33.85,33.87,33.79,33.83,467900.0,22.6951,22.7085,22.6548,22.6817,467900.0
2009-04-30 13:40:00,33.84,33.9,33.8,33.87,547500.0,22.6884,22.7286,22.6615,22.7085,547500.0
2009-04-30 13:45:00,33.88,33.94,33.82,33.89,488300.0,22.7152,22.7554,22.6749,22.7219,488300.0
2009-04-30 13:50:00,33.89,33.91,33.82,33.91,396700.0,22.7219,22.7353,22.6749,22.7353,396700.0
2009-04-30 13:55:00,33.92,33.96,33.86,33.87,469600.0,22.742,22.7688,22.7018,22.7085,469600.0
2009-04-30 14:00:00,33.87,33.92,33.86,33.91,415600.0,22.7085,22.742,22.7018,22.7353,415600.0
2009-04-30 14:05:00,33.9,33.91,33.76,33.82,517800.0,22.7286,22.7353,22.6347,22.6749,517800.0
2009-04-30 14:10:00,33.82,33.87,33.71,33.77,452200.0,22.6749,22.7085,22.6012,22.6414,452200.0
2009-04-30 14:15:00,33.78,33.92,33.74,33.89,591900.0,22.6481,22.742,22.6213,22.7219,591900.0
2009-04-30 14:20:00,33.9,33.98,33.88,33.9,868800.0,22.7286,22.7822,22.7152,22.7286,868800.0
2009-04-30 14:25:00,33.89,33.94,33.83,33.91,641800.0,22.7219,22.7554,22.6817,22.7353,641800.0
2009-04-30 14:30:00,33.91,33.93,33.72,33.77,680100.0,22.7353,22.7487,22.6079,22.6414,680100.0
2009-04-30 14:35:00,33.76,33.8,33.7,33.77,889700.0,22.6347,22.6615,22.5945,22.6414,889700.0
2009-04-30 14:40:00,33.77,33.78,33.6,33.61,807900.0,22.6414,22.6481,22.5274,22.5342,807900.0
2009-04-30 14:45:00,33.61,33.68,33.55,33.62,548200.0,22.5342,22.5811,22.4939,22.5409,548200.0
2009-04-30 14:50:00,33.62,33.86,33.61,33.85,739000.0,22.5409,22.7018,22.5342,22.6951,739000.0
2009-04-30 14:55:00,33.85,33.87,33.69,33.78,923900.0,22.6951,22.7085,22.5878,22.6481,923900.0
2009-04-30 15:00:00,33.79,33.81,33.55,33.61,1135500.0,22.6548,22.6682,22.4939,22.5342,1135500.0
2009-04-30 15:05:00,33.61,33.68,33.49,33.61,1546900.0,22.5342,22.5811,22.4537,22.5342,1546900.0
2009-04-30 15:10:00,33.63,33.71,33.57,33.58,965700.0,22.5476,22.6012,22.5073,22.514,965700.0
2009-04-30 15:15:00,33.58,33.66,33.33,33.37,1538800.0,22.514,22.5677,22.3464,22.3732,1538800.0
2009-04-30 15:20:00,33.37,33.45,33.31,33.44,1086400.0,22.3732,22.4269,22.333,22.4202,1086400.0
2009-04-30 15:25:00,33.44,33.59,33.4,33.48,1222500.0,22.4202,22.5207,22.3934,22.447,1222500.0
2009-04-30 15:30:00,33.47,33.68,33.42,33.63,1600200.0,22.4403,22.5811,22.4068,22.5476,1600200.0
2009-04-30 15:35:00,33.62,33.69,33.53,33.54,1717600.0,22.5409,22.5878,22.4805,22.4872,1717600.0
2009-04-30 15:40:00,33.55,33.6,33.25,33.44,2279100.0,22.4939,22.5274,22.2928,22.4202,2279100.0
2009-04-30 15:45:00,33.43,33.52,33.29,33.29,1792100.0,22.4135,22.4738,22.3196,22.3196,1792100.0
2009-04-30 15:50:00,33.29,33.59,33.19,33.19,3109400.0,22.3196,22.5207,22.2526,22.2526,3109400.0
2009-04-30 15:55:00,33.19,33.27,32.75,32.85,6839700.0,22.2526,22.3062,21.9576,22.0246,6839700.0
2009-05-01 09:30:00,32.85,33.02,32.7,32.9,1180900.0,22.0246,22.1386,21.924,22.0581,1180900.0
2009-05-01 09:35:00,32.9,33.35,32.86,33.2,2061500.0,22.0581,22.3598,22.0313,22.2593,2061500.0
2009-05-01 09:40:00,33.2,33.45,33.12,33.39,1207300.0,22.2593,22.4269,22.2056,22.3867,1207300.0
2009-05-01 09:45:00,33.4,33.41,33.16,33.24,890900.0,22.3934,22.4001,22.2324,22.2861,890900.0
2009-05-01 09:50:00,33.25,33.75,33.25,33.61,1634600.0,22.2928,22.628,22.2928,22.5342,1634600.0
2009-05-01 09:55:00,33.62,33.77,33.43,33.47,1142900.0,22.5409,22.6414,22.4135,22.4403,1142900.0
2009-05-01 10:00:00,33.48,33.54,33.26,33.53,1818800.0,22.447,22.4872,22.2995,22.4805,1818800.0
2009-05-01 10:05:00,33.53,33.64,33.4,33.4,1104100.0,22.4805,22.5543,22.3934,22.3934,1104100.0
2009-05-01 10:10:00,33.41,33.47,33.34,33.38,935200.0,22.4001,22.4403,22.3531,22.3799,935200.0
2009-05-01 10:15:00,33.38,33.44,33.07,33.08,891800.0,22.3799,22.4202,22.1721,22.1788,891800.0
2009-05-01 10:20:00,33.08,33.32,33.04,33.31,895400.0,22.1788,22.3397,22.152,22.333,895400.0
2009-05-01 10:25:00,33.32,33.39,33.28,33.35,556400.0,22.3397,22.3867,22.3129,22.3598,556400.0
2009-05-01 10:30:00,33.35,33.35,33.26,33.34,365800.0,22.3598,22.3598,22.2995,22.3531,365800.0
2009-05-01 10:35:00,33.34,33.54,33.33,33.48,1097200.0,22.3531,22.4872,22.3464,22.447,1097200.0
2009-05-01 10:40:00,33.5,33.5,33.29,33.3,612600.0,22.4604,22.4604,22.3196,22.3263,612600.0
2009-05-01 10:45:00,33.3,33.47,33.29,33.36,576700.0,22.3263,22.4403,22.3196,22.3665,576700.0
2009-05-01 10:50:00,33.37,33.45,33.31,33.32,560500.0,22.3732,22.4269,22.333,22.3397,560500.0
2009-05-01 10:55:00,33.32,33.35,33.12,33.13,646200.0,22.3397,22.3598,22.2056,22.2123,646200.0
2009-05-01 11:00:00,33.12,33.2,33.06,33.1,926800.0,22.2056,22.2593,22.1654,22.1922,926800.0
2009-05-01 11:05:00,33.11,33.13,32.8,32.85,1455100.0,22.1989,22.2123,21.9911,22.0246,1455100.0
2009-05-01 11:10:00,32.85,33.08,32.83,33.03,1206600.0,22.0246,22.1788,22.0112,22.1453,1206600.0
2009-05-01 11:15:00,33.03,33.05,32.92,32.94,735500.0,22.1453,22.1587,22.0715,22.0849,735500.0
2009-05-01 11:20:00,32.94,32.98,32.86,32.92,677500.0,22.0849,22.1118,22.0313,22.0715,677500.0
2009-05-01 11:25:00,32.91,32.96,32.75,32.84,846500.0,22.0648,22.0984,21.9576,22.0179,846500.0
2009-05-01 11:30:00,32.84,32.87,32.8,32.85,690400.0,22.0179,22.038,21.9911,22.0246,690400.0
2009-05-01 11:35:00,32.85,32.85,32.66,32.74,916700.0,22.0246,22.0246,21.8972,21.9509,916700.0
2009-05-01 11:40:00,32.75,32.75,32.63,32.66,771000.0,21.9576,21.9576,21.8771,21.8972,771000.0
2009-05-01 11:45:00,32.66,32.68,32.53,32.6,914900.0,21.8972,21.9106,21.8101,21.857,914900.0
2009-05-01 11:50:00,32.6,32.65,32.52,32.57,628100.0,21.857,21.8905,21.8034,21.8369,628100.0
2009-05-01 11:55:00,32.57,32.58,32.43,32.48,991300.0,21.8369,21.8436,21.743,21.7765,991300.0
2009-05-01 12:00:00,32.48,32.5,32.34,32.46,1031900.0,21.7765,21.7899,21.6827,21.7631,1031900.0
2009-05-01 12:05:00,32.47,32.5,32.32,32.33,857000.0,21.7698,21.7899,21.6693,21.676,857000.0
2009-05-01 12:10:00,32.33,32.58,32.3,32.54,850700.0,21.676,21.8436,21.6558,21.8168,850700.0
2009-05-01 12:15:00,32.54,32.68,32.52,32.58,579700.0,21.8168,21.9106,21.8034,21.8436,579700.0
2009-05-01 12:20:00,32.58,32.69,32.56,32.69,331000.0,21.8436,21.9173,21.8302,21.9173,331000.0
2009-05-01 12:25:00,32.69,32.69,32.54,32.58,392700.0,21.9173,21.9173,21.8168,21.8436,392700.0
2009-05-01 12:30:00,32.58,32.65,32.55,32.57,410300.0,21.8436,21.8905,21.8235,21.8369,410300.0
2009-05-01 12:35:00,32.58,32.63,32.5,32.61,513400.0,21.8436,21.8771,21.7899,21.8637,513400.0
2009-05-01 12:40:00,32.62,32.67,32.55,32.59,479100.0,21.8704,21.9039,21.8235,21.8503,479100.0
2009-05-01 12:45:00,32.59,32.61,32.53,32.61,264300.0,21.8503,21.8637,21.8101,21.8637,264300.0
2009-05-01 12:50:00,32.61,32.64,32.55,32.56,534400.0,21.8637,21.8838,21.8235,21.8302,534400.0
2009-05-01 12:55:00,32.56,32.68,32.56,32.59,462800.0,21.8302,21.9106,21.8302,21.8503,462800.0
2009-05-01 13:00:00,32.6,32.63,32.59,32.61,314600.0,21.857,21.8771,21.8503,21.8637,314600.0
2009-05-01 13:05:00,32.6,32.67,32.59,32.64,482700.0,21.857,21.9039,21.8503,21.8838,482700.0
2009-05-01 13:10:00,32.64,32.66,32.61,32.64,327000.0,21.8838,21.8972,21.8637,21.8838,327000.0
2009-05-01 13:15:00,32.64,32.81,32.64,32.8,799600.0,21.8838,21.9978,21.8838,21.9911,799600.0
2009-05-01 13:20:00,32.8,32.81,32.67,32.7,323200.0,21.9911,21.9978,21.9039,21.924,323200.0
2009-05-01 13:25:00,32.7,32.76,32.7,32.74,265300.0,21.924,21.9643,21.924,21.9509,265300.0
2009-05-01 13:30:00,32.74,32.78,32.72,32.73,287900.0,21.9509,21.9777,21.9374,21.9441,287900.0
2009-05-01 13:35:00,32.74,32.81,32.68,32.77,449400.0,21.9509,21.9978,21.9106,21.971,449400.0
2009-05-01 13:40:00,32.77,32.85,32.7,32.72,593400.0,21.971,22.0246,21.924,21.9374,593400.0
2009-05-01 13:45:00,32.71,32.73,32.68,32.69,376100.0,21.9307,21.9441,21.9106,21.9173,376100.0
2009-05-01 13:50:00,32.69,32.71,32.59,32.63,555300.0,21.9173,21.9307,21.8503,21.8771,555300.0
2009-05-01 13:55:00,32.63,32.64,32.6,32.61,281300.0,21.8771,21.8838,21.857,21.8637,281300.0
2009-05-01 14:00:00,32.61,32.62,32.54,32.56,693200.0,21.8637,21.8704,21.8168,21.8302,693200.0
2009-05-01 14:05:00,32.56,32.61,32.52,32.58,520700.0,21.8302,21.8637,21.8034,21.8436,520700.0
2009-05-01 14:10:00,32.58,32.6,32.5,32.51,705300.0,21.8436,21.857,21.7899,21.7966,705300.0
2009-05-01 14:15:00,32.51,32.56,32.39,32.4,670500.0,21.7966,21.8302,21.7162,21.7229,670500.0
2009-05-01 14:20:00,32.4,32.53,32.4,32.48,413900.0,21.7229,21.8101,21.7229,21.7765,413900.0
2009-05-01 14:25:00,32.49,32.53,32.45,32.46,409500.0,21.7832,21.8101,21.7564,21.7631,409500.0
2009-05-01 14:30:00,32.46,32.55,32.45,32.47,357600.0,21.7631,21.8235,21.7564,21.7698,357600.0
2009-05-01 14:35:00,32.46,32.55,32.46,32.5,350100.0,21.7631,21.8235,21.7631,21.7899,350100.0
2009-05-01 14:40:00,32.5,32.51,32.36,32.4,617100.0,21.7899,21.7966,21.6961,21.7229,617100.0
2009-05-01 14:45:00,32.4,32.45,32.35,32.41,403500.0,21.7229,21.7564,21.6894,21.7296,403500.0
2009-05-01 14:50:00,32.41,32.44,32.36,32.41,364300.0,21.7296,21.7497,21.6961,21.7296,364300.0
2009-05-01 14:55:00,32.4,32.44,32.36,32.4,330200.0,21.7229,21.7497,21.6961,21.7229,330200.0
2009-05-01 15:00:00,32.4,32.62,32.39,32.54,724800.0,21.7229,21.8704,21.7162,21.8168,724800.0
2009-05-01 15:05:00,32.54,32.6,32.41,32.42,498500.0,21.8168,21.857,21.7296,21.7363,498500.0
2009-05-01 15:10:00,32.42,32.46,32.11,32.12,1385500.0,21.7363,21.7631,21.5285,21.5352,1385500.0
2009-05-01 15:15:00,32.12,32.24,32.06,32.1,1347900.0,21.5352,21.6156,21.4949,21.5218,1347900.0
2009-05-01 15:20:00,32.1,32.33,32.09,32.25,861400.0,21.5218,21.676,21.5151,21.6223,861400.0
2009-05-01 15:25:00,32.24,32.28,32.14,32.21,936500.0,21.6156,21.6424,21.5486,21.5955,936500.0
2009-05-01 15:30:00,32.21,32.32,32.13,32.24,1146400.0,21.5955,21.6693,21.5419,21.6156,1146400.0
2009-05-01 15:35:00,32.24,32.39,32.23,32.3,1115600.0,21.6156,21.7162,21.6089,21.6558,1115600.0
2009-05-01 15:40:00,32.3,32.53,32.2,32.52,1639500.0,21.6558,21.8101,21.5888,21.8034,1639500.0
2009-05-01 15:45:00,32.52,32.53,32.26,32.35,1178800.0,21.8034,21.8101,21.629,21.6894,1178800.0
2009-05-01 15:50:00,32.35,32.35,32.13,32.2,1894700.0,21.6894,21.6894,21.5419,21.5888,1894700.0
2009-05-01 15:55:00,32.2,32.47,32.11,32.45,4375100.0,21.5888,21.7698,21.5285,21.7564,4375100.0
2009-05-04 09:30:00,33.07,33.28,32.9,33.19,2035900.0,22.1721,22.3129,22.0581,22.2526,2035900.0
2009-05-04 09:35:00,33.19,33.4,33.15,33.34,1628700.0,22.2526,22.3934,22.2257,22.3531,1628700.0
2009-05-04 09:40:00,33.35,33.57,33.3,33.48,1420000.0,22.3598,22.5073,22.3263,22.447,1420000.0
2009-05-04 09:45:00,33.47,33.49,33.22,33.37,1012800.0,22.4403,22.4537,22.2727,22.3732,1012800.0
2009-05-04 09:50:00,33.38,33.45,33.24,33.42,873900.0,22.3799,22.4269,22.2861,22.4068,873900.0
2009-05-04 09:55:00,33.41,33.77,33.4,33.74,1730200.0,22.4001,22.6414,22.3934,22.6213,1730200.0
2009-05-04 10:00:00,33.74,34.06,33.74,33.81,2703400.0,22.6213,22.8359,22.6213,22.6682,2703400.0
2009-05-04 10:05:00,33.81,33.91,33.68,33.91,1490400.0,22.6682,22.7353,22.5811,22.7353,1490400.0
2009-05-04 10:10:00,33.92,34.07,33.86,33.99,1750600.0,22.742,22.8426,22.7018,22.7889,1750600.0
2009-05-04 10:15:00,34.0,34.07,33.76,33.77,936700.0,22.7956,22.8426,22.6347,22.6414,936700.0
2009-05-04 10:20:00,33.77,33.92,33.69,33.7,1081900.0,22.6414,22.742,22.5878,22.5945,1081900.0
2009-05-04 10:25:00,33.7,33.83,33.68,33.76,963600.0,22.5945,22.6817,22.5811,22.6347,963600.0
2009-05-04 10:30:00,33.77,33.84,33.72,33.83,569300.0,22.6414,22.6884,22.6079,22.6817,569300.0
2009-05-04 10:35:00,33.83,34.03,33.79,34.01,755300.0,22.6817,22.8157,22.6548,22.8023,755300.0
2009-05-04 10:40:00,34.0,34.02,33.72,33.81,1165400.0,22.7956,22.809,22.6079,22.6682,1165400.0
2009-05-04 10:45:00,33.8,33.88,33.77,33.85,434400.0,22.6615,22.7152,22.6414,22.6951,434400.0
2009-05-04 10:50:00,33.85,33.98,33.84,33.89,627800.0,22.6951,22.7822,22.6884,22.7219,627800.0
2009-05-04 10:55:00,33.85,33.95,33.84,33.93,721000.0,22.6951,22.7621,22.6884,22.7487,721000.0
2009-05-04 11:00:00,33.93,34.06,33.9,33.97,1390800.0,22.7487,22.8359,22.7286,22.7755,1390800.0
2009-05-04 11:05:00,33.97,34.01,33.89,33.93,876900.0,22.7755,22.8023,22.7219,22.7487,876900.0
2009-05-04 11:10:00,33.93,34.05,33.92,33.94,706400.0,22.7487,22.8292,22.742,22.7554,706400.0
2009-05-04 11:15:00,33.93,34.03,33.89,33.93,801100.0,22.7487,22.8157,22.7219,22.7487,801100.0
2009-05-04 11:20:00,33.93,33.99,33.85,33.89,522100.0,22.7487,22.7889,22.6951,22.7219,522100.0
2009-05-04 11:25:00,33.89,33.93,33.81,33.92,460900.0,22.7219,22.7487,22.6682,22.742,460900.0
2009-05-04 11:30:00,33.92,33.96,33.85,33.95,314500.0,22.742,22.7688,22.6951,22.7621,314500.0
2009-05-04 11:35:00,33.95,33.95,33.84,33.89,383900.0,22.7621,22.7621,22.6884,22.7219,383900.0
2009-05-04 11:40:00,33.9,33.9,33.81,33.85,445400.0,22.7286,22.7286,22.6682,22.6951,445400.0
2009-05-04 11:45:00,33.85,33.91,33.81,33.82,417800.0,22.6951,22.7353,22.6682,22.6749,417800.0
2009-05-04 11:50:00,33.83,33.9,33.77,33.77,334300.0,22.6817,22.7286,22.6414,22.6414,334300.0
2009-05-04 11:55:00,33.78,33.89,33.77,33.82,420700.0,22.6481,22.7219,22.6414,22.6749,420700.0
2009-05-04 12:00:00,33.82,33.96,33.8,33.95,692300.0,22.6749,22.7688,22.6615,22.7621,692300.0
2009-05-04 12:05:00,33.95,33.95,33.84,33.89,513800.0,22.7621,22.7621,22.6884,22.7219,513800.0
2009-05-04 12:10:00,33.89,33.94,33.74,33.79,889300.0,22.7219,22.7554,22.6213,22.6548,889300.0
2009-05-04 12:15:00,33.79,33.81,33.63,33.77,998000.0,22.6548,22.6682,22.5476,22.6414,998000.0
2009-05-04 12:20:00,33.78,33.85,33.68,33.7,639200.0,22.6481,22.6951,22.5811,22.5945,639200.0
2009-05-04 12:25:00,33.71,33.81,33.67,33.72,498700.0,22.6012,22.6682,22.5744,22.6079,498700.0
2009-05-04 12:30:00,33.71,33.75,33.65,33.73,376700.0,22.6012,22.628,22.561,22.6146,376700.0
2009-05-04 12:35:00,33.72,33.82,33.7,33.77,399800.0,22.6079,22.6749,22.5945,22.6414,399800.0
2009-05-04 12:40:00,33.76,33.83,33.73,33.77,406800.0,22.6347,22.6817,22.6146,22.6414,406800.0
2009-05-04 12:45:00,33.77,33.84,33.75,33.75,228200.0,22.6414,22.6884,22.628,22.628,228200.0
2009-05-04 12:50:00,33.75,33.79,33.71,33.78,360200.0,22.628,22.6548,22.6012,22.6481,360200.0
2009-05-04 12:55:00,33.78,33.82,33.7,33.73,334800.0,22.6481,22.6749,22.5945,22.6146,334800.0
2009-05-04 13:00:00,33.73,33.81,33.7,33.81,220400.0,22.6146,22.6682,22.5945,22.6682,220400.0
2009-05-04 13:05:00,33.81,33.92,33.79,33.91,893400.0,22.6682,22.742,22.6548,22.7353,893400.0
2009-05-04 13:10:00,33.9,33.97,33.88,33.91,422900.0,22.7286,22.7755,22.7152,22.7353,422900.0
2009-05-04 13:15:00,33.91,33.92,33.77,33.81,370200.0,22.7353,22.742,22.6414,22.6682,370200.0
2009-05-04 13:20:00,33.8,33.9,33.8,33.88,438600.0,22.6615,22.7286,22.6615,22.7152,438600.0
2009-05-04 13:25:00,33.88,33.97,33.85,33.96,751700.0,22.7152,22.7755,22.6951,22.7688,751700.0
2009-05-04 13:30:00,33.95,34.16,33.95,34.15,1097900.0,22.7621,22.9029,22.7621,22.8962,1097900.0
2009-05-04 13:35:00,34.14,34.43,34.14,34.4,1853400.0,22.8895,23.0839,22.8895,23.0638,1853400.0
2009-05-04 13:40:00,34.4,34.44,34.24,34.29,1430200.0,23.0638,23.0906,22.9565,22.9901,1430200.0
2009-05-04 13:45:00,34.27,34.39,34.24,34.24,705500.0,22.9767,23.0571,22.9565,22.9565,705500.0
2009-05-04 13:50:00,34.24,34.34,34.21,34.23,582500.0,22.9565,23.0236,22.9364,22.9498,582500.0
2009-05-04 13:55:00,34.22,34.27,34.13,34.24,665900.0,22.9431,22.9767,22.8828,22.9565,665900.0
2009-05-04 14:00:00,34.24,34.29,34.08,34.15,1015600.0,22.9565,22.9901,22.8493,22.8962,1015600.0
2009-05-04 14:05:00,34.14,34.17,34.0,34.07,926000.0,22.8895,22.9096,22.7956,22.8426,926000.0
2009-05-04 14:10:00,34.07,34.23,34.01,34.21,652200.0,22.8426,22.9498,22.8023,22.9364,652200.0
2009-05-04 14:15:00,34.21,34.29,34.14,34.19,953100.0,22.9364,22.9901,22.8895,22.923,953100.0
2009-05-04 14:20:00,34.19,34.26,34.12,34.21,644000.0,22.923,22.97,22.8761,22.9364,644000.0
2009-05-04 14:25:00,34.22,34.29,34.17,34.26,770500.0,22.9431,22.9901,22.9096,22.97,770500.0
2009-05-04 14:30:00,34.25,34.43,34.21,34.41,1171500.0,22.9632,23.0839,22.9364,23.0705,1171500.0
2009-05-04 14:35:00,34.4,34.48,34.29,34.35,929500.0,23.0638,23.1175,22.9901,23.0303,929500.0
2009-05-04 14:40:00,34.36,34.45,34.32,34.44,458600.0,23.037,23.0973,23.0102,23.0906,458600.0
2009-05-04 14:45:00,34.44,34.49,34.33,34.41,657900.0,23.0906,23.1242,23.0169,23.0705,657900.0
2009-05-04 14:50:00,34.41,34.42,34.29,34.3,1023400.0,23.0705,23.0772,22.9901,22.9968,1023400.0
2009-05-04 14:55:00,34.3,34.39,34.2,34.29,713300.0,22.9968,23.0571,22.9297,22.9901,713300.0
2009-05-04 15:00:00,34.3,34.61,34.29,34.6,1455000.0,22.9968,23.2046,22.9901,23.1979,1455000.0
2009-05-04 15:05:00,34.6,34.7,34.49,34.58,1489600.0,23.1979,23.265,23.1242,23.1845,1489600.0
2009-05-04 15:10:00,34.59,34.64,34.44,34.57,1273100.0,23.1912,23.2247,23.0906,23.1778,1273100.0
2009-05-04 15:15:00,34.58,34.86,34.57,34.86,1456000.0,23.1845,23.3722,23.1778,23.3722,1456000.0
2009-05-04 15:20:00,34.85,34.94,34.69,34.69,1697500.0,23.3655,23.4259,23.2582,23.2582,1697500.0
2009-05-04 15:25:00,34.69,34.87,34.67,34.76,1326000.0,23.2582,23.3789,23.2448,23.3052,1326000.0
2009-05-04 15:30:00,34.75,34.96,34.67,34.68,1951200.0,23.2985,23.4393,23.2448,23.2515,1951200.0
2009-05-04 15:35:00,34.68,34.93,34.64,34.91,1867800.0,23.2515,23.4192,23.2247,23.4057,1867800.0
2009-05-04 15:40:00,34.91,35.09,34.73,35.04,3138700.0,23.4057,23.5264,23.2851,23.4929,3138700.0
2009-05-04 15:45:00,35.04,35.14,34.84,35.02,3120700.0,23.4929,23.56,23.3588,23.4795,3120700.0
2009-05-04 15:50:00,35.01,35.6,35.01,35.53,5685800.0,23.4728,23.8684,23.4728,23.8214,5685800.0
2009-05-04 15:55:00,35.52,35.98,35.4,35.82,10895100.0,23.8147,24.1231,23.7343,24.0159,10895100.0
2009-05-05 09:30:00,35.44,35.95,35.26,35.73,1841600.0,23.7611,24.103,23.6404,23.9555,1841600.0
2009-05-05 09:35:00,35.74,35.93,35.34,35.57,1906400.0,23.9622,24.0896,23.694,23.8483,1906400.0
2009-05-05 09:40:00,35.57,35.73,35.05,35.26,1658600.0,23.8483,23.9555,23.4996,23.6404,1658600.0
2009-05-05 09:45:00,35.26,35.26,34.55,34.93,1987800.0,23.6404,23.6404,23.1644,23.4192,1987800.0
2009-05-05 09:50:00,34.93,35.07,34.84,35.05,1531100.0,23.4192,23.513,23.3588,23.4996,1531100.0
2009-05-05 09:55:00,35.04,35.2,34.96,35.11,1169700.0,23.4929,23.6002,23.4393,23.5398,1169700.0
2009-05-05 10:00:00,35.09,35.26,35.01,35.13,1304300.0,23.5264,23.6404,23.4728,23.5533,1304300.0
2009-05-05 10:05:00,35.13,35.28,35.12,35.18,1341200.0,23.5533,23.6538,23.5465,23.5868,1341200.0
2009-05-05 10:10:00,35.18,35.48,35.17,35.42,1416400.0,23.5868,23.7879,23.5801,23.7477,1416400.0
2009-05-05 10:15:00,35.42,35.66,35.42,35.5,1418000.0,23.7477,23.9086,23.7477,23.8013,1418000.0
2009-05-05 10:20:00,35.5,35.52,35.27,35.37,983700.0,23.8013,23.8147,23.6471,23.7142,983700.0
2009-05-05 10:25:00,35.37,35.42,35.21,35.29,656900.0,23.7142,23.7477,23.6069,23.6605,656900.0
2009-05-05 10:30:00,35.28,35.29,34.95,35.0,970700.0,23.6538,23.6605,23.4326,23.4661,970700.0
2009-05-05 10:35:00,35.0,35.05,34.81,34.97,815400.0,23.4661,23.4996,23.3387,23.446,815400.0
2009-05-05 10:40:00,34.98,35.05,34.84,34.88,818800.0,23.4527,23.4996,23.3588,23.3856,818800.0
2009-05-05 10:45:00,34.89,34.97,34.8,34.83,807200.0,23.3923,23.446,23.332,23.3521,807200.0
2009-05-05 10:50:00,34.84,35.08,34.82,35.07,478500.0,23.3588,23.5197,23.3454,23.513,478500.0
2009-05-05 10:55:00,35.07,35.16,34.97,35.0,650300.0,23.513,23.5734,23.446,23.4661,650300.0
2009-05-05 11:00:00,35.0,35.19,35.0,35.11,375400.0,23.4661,23.5935,23.4661,23.5398,375400.0
2009-05-05 11:05:00,35.1,35.16,35.05,35.12,534800.0,23.5331,23.5734,23.4996,23.5465,534800.0
2009-05-05 11:10:00,35.12,35.3,35.11,35.23,741200.0,23.5465,23.6672,23.5398,23.6203,741200.0
2009-05-05 11:15:00,35.23,35.47,35.17,35.2,446300.0,23.6203,23.7812,23.5801,23.6002,446300.0
2009-05-05 11:20:00,35.19,35.19,34.99,35.05,458400.0,23.5935,23.5935,23.4594,23.4996,458400.0
2009-05-05 11:25:00,35.04,35.14,35.0,35.08,327500.0,23.4929,23.56,23.4661,23.5197,327500.0
2009-05-05 11:30:00,35.08,35.2,35.08,35.11,482400.0,23.5197,23.6002,23.5197,23.5398,482400.0
2009-05-05 11:35:00,35.11,35.3,35.05,35.17,688000.0,23.5398,23.6672,23.4996,23.5801,688000.0
2009-05-05 11:40:00,35.16,35.3,35.16,35.28,395700.0,23.5734,23.6672,23.5734,23.6538,395700.0
2009-05-05 11:45:00,35.28,35.35,35.22,35.23,540100.0,23.6538,23.7008,23.6136,23.6203,540100.0
2009-05-05 11:50:00,35.23,35.29,35.09,35.1,729000.0,23.6203,23.6605,23.5264,23.5331,729000.0
2009-05-05 11:55:00,35.1,35.16,35.05,35.09,414800.0,23.5331,23.5734,23.4996,23.5264,414800.0
2009-05-05 12:00:00,35.09,35.11,35.02,35.05,344800.0,23.5264,23.5398,23.4795,23.4996,344800.0
2009-05-05 12:05:00,35.05,35.1,35.02,35.1,346000.0,23.4996,23.5331,23.4795,23.5331,346000.0
2009-05-05 12:10:00,35.1,35.15,35.06,35.14,420400.0,23.5331,23.5667,23.5063,23.56,420400.0
2009-05-05 12:15:00,35.14,35.38,35.12,35.34,701200.0,23.56,23.7209,23.5465,23.694,701200.0
2009-05-05 12:20:00,35.34,35.46,35.33,35.4,776800.0,23.694,23.7745,23.6873,23.7343,776800.0
2009-05-05 12:25:00,35.4,35.49,35.38,35.44,455100.0,23.7343,23.7946,23.7209,23.7611,455100.0
2009-05-05 12:30:00,35.44,35.47,35.38,35.39,536800.0,23.7611,23.7812,23.7209,23.7276,536800.0
2009-05-05 12:35:00,35.39,35.41,35.2,35.23,478600.0,23.7276,23.741,23.6002,23.6203,478600.0
2009-05-05 12:40:00,35.22,35.23,35.0,35.08,472400.0,23.6136,23.6203,23.4661,23.5197,472400.0
2009-05-05 12:45:00,35.08,35.19,35.07,35.16,324000.0,23.5197,23.5935,23.513,23.5734,324000.0
2009-05-05 12:50:00,35.16,35.19,35.07,35.08,294900.0,23.5734,23.5935,23.513,23.5197,294900.0
2009-05-05 12:55:00,35.08,35.18,35.03,35.05,341600.0,23.5197,23.5868,23.4862,23.4996,341600.0
2009-05-05 13:00:00,35.05,35.2,35.04,35.2,340600.0,23.4996,23.6002,23.4929,23.6002,340600.0
2009-05-05 13:05:00,35.17,35.24,35.12,35.12,278000.0,23.5801,23.627,23.5465,23.5465,278000.0
2009-05-05 13:10:00,35.12,35.16,35.08,35.13,201300.0,23.5465,23.5734,23.5197,23.5533,201300.0
2009-05-05 13:15:00,35.13,35.13,35.04,35.07,409400.0,23.5533,23.5533,23.4929,23.513,409400.0
2009-05-05 13:20:00,35.07,35.07,34.88,34.88,582100.0,23.513,23.513,23.3856,23.3856,582100.0
2009-05-05 13:25:00,34.89,34.98,34.87,34.9,341700.0,23.3923,23.4527,23.3789,23.399,341700.0
2009-05-05 13:30:00,34.9,34.94,34.68,34.71,562700.0,23.399,23.4259,23.2515,23.2717,562700.0
2009-05-05 13:35:00,34.72,34.87,34.71,34.82,439700.0,23.2784,23.3789,23.2717,23.3454,439700.0
2009-05-05 13:40:00,34.83,34.88,34.8,34.81,237800.0,23.3521,23.3856,23.332,23.3387,237800.0
2009-05-05 13:45:00,34.81,34.86,34.72,34.85,353300.0,23.3387,23.3722,23.2784,23.3655,353300.0
2009-05-05 13:50:00,34.85,34.95,34.84,34.95,438200.0,23.3655,23.4326,23.3588,23.4326,438200.0
2009-05-05 13:55:00,34.95,35.0,34.89,35.0,437400.0,23.4326,23.4661,23.3923,23.4661,437400.0
2009-05-05 14:00:00,34.99,35.06,34.93,34.98,525900.0,23.4594,23.5063,23.4192,23.4527,525900.0
2009-05-05 14:05:00,34.98,35.04,34.93,35.04,324900.0,23.4527,23.4929,23.4192,23.4929,324900.0
2009-05-05 14:10:00,35.04,35.15,35.03,35.1,497500.0,23.4929,23.5667,23.4862,23.5331,497500.0
2009-05-05 14:15:00,35.1,35.12,35.03,35.06,323900.0,23.5331,23.5465,23.4862,23.5063,323900.0
2009-05-05 14:20:00,35.06,35.09,34.82,34.82,438000.0,23.5063,23.5264,23.3454,23.3454,438000.0
2009-05-05 14:25:00,34.81,34.88,34.68,34.7,895400.0,23.3387,23.3856,23.2515,23.265,895400.0
2009-05-05 14:30:00,34.7,34.79,34.61,34.77,726300.0,23.265,23.3253,23.2046,23.3119,726300.0
2009-05-05 14:35:00,34.77,34.81,34.72,34.76,510100.0,23.3119,23.3387,23.2784,23.3052,510100.0
2009-05-05 14:40:00,34.76,34.8,34.66,34.72,507100.0,23.3052,23.332,23.2381,23.2784,507100.0
2009-05-05 14:45:00,34.72,34.82,34.67,34.77,499100.0,23.2784,23.3454,23.2448,23.3119,499100.0
2009-05-05 14:50:00,34.76,34.81,34.7,34.7,393800.0,23.3052,23.3387,23.265,23.265,393800.0
2009-05-05 14:55:00,34.7,34.77,34.66,34.66,402700.0,23.265,23.3119,23.2381,23.2381,402700.0
2009-05-05 15:00:00,34.66,34.74,34.55,34.69,755300.0,23.2381,23.2918,23.1644,23.2582,755300.0
2009-05-05 15:05:00,34.69,34.89,34.68,34.81,741800.0,23.2582,23.3923,23.2515,23.3387,741800.0
2009-05-05 15:10:00,34.81,34.84,34.64,34.73,484400.0,23.3387,23.3588,23.2247,23.2851,484400.0
2009-05-05 15:15:00,34.74,34.8,34.69,34.78,481700.0,23.2918,23.332,23.2582,23.3186,481700.0
2009-05-05 15:20:00,34.78,34.79,34.56,34.63,836400.0,23.3186,23.3253,23.1711,23.218,836400.0
2009-05-05 15:25:00,34.63,34.75,34.61,34.71,575800.0,23.218,23.2985,23.2046,23.2717,575800.0
2009-05-05 15:30:00,34.72,34.96,34.71,34.86,778200.0,23.2784,23.4393,23.2717,23.3722,778200.0
2009-05-05 15:35:00,34.86,35.05,34.72,34.77,1085700.0,23.3722,23.4996,23.2784,23.3119,1085700.0
2009-05-05 15:40:00,34.78,34.98,34.74,34.91,974000.0,23.3186,23.4527,23.2918,23.4057,974000.0
2009-05-05 15:45:00,34.91,35.13,34.9,34.98,981500.0,23.4057,23.5533,23.399,23.4527,981500.0
2009-05-05 15:50:00,34.98,35.04,34.71,34.79,1356200.0,23.4527,23.4929,23.2717,23.3253,1356200.0
2009-05-05 15:55:00,34.79,34.8,34.46,34.74,5400200.0,23.3253,23.332,23.104,23.2918,5400200.0
2009-05-06 09:30:00,35.83,36.14,35.71,35.91,2773400.0,24.0226,24.2304,23.9421,24.0762,2773400.0
2009-05-06 09:35:00,35.9,35.98,35.77,35.97,1745700.0,24.0695,24.1231,23.9823,24.1164,1745700.0
2009-05-06 09:40:00,35.97,35.98,35.56,35.79,1584900.0,24.1164,24.1231,23.8415,23.9958,1584900.0
2009-05-06 09:45:00,35.8,36.11,35.69,36.1,1469100.0,24.0025,24.2103,23.9287,24.2036,1469100.0
2009-05-06 09:50:00,36.11,36.4,35.9,36.32,2189100.0,24.2103,24.4047,24.0695,24.3511,2189100.0
2009-05-06 09:55:00,36.32,36.57,36.32,36.54,1712800.0,24.3511,24.5187,24.3511,24.4986,1712800.0
2009-05-06 10:00:00,36.55,36.55,36.22,36.39,1771800.0,24.5053,24.5053,24.2841,24.398,1771800.0
2009-05-06 10:05:00,36.39,36.46,36.05,36.14,1943500.0,24.398,24.445,24.1701,24.2304,1943500.0
2009-05-06 10:10:00,36.16,36.28,36.08,36.2,893300.0,24.2438,24.3243,24.1902,24.2706,893300.0
2009-05-06 10:15:00,36.21,36.45,36.18,36.32,1767000.0,24.2773,24.4383,24.2572,24.3511,1767000.0
2009-05-06 10:20:00,36.32,36.4,35.8,35.86,1434100.0,24.3511,24.4047,24.0025,24.0427,1434100.0
2009-05-06 10:25:00,35.87,36.13,35.76,35.82,1202000.0,24.0494,24.2237,23.9756,24.0159,1202000.0
2009-05-06 10:30:00,35.82,36.12,35.77,36.05,1454400.0,24.0159,24.217,23.9823,24.1701,1454400.0
2009-05-06 10:35:00,36.05,36.25,36.04,36.24,941400.0,24.1701,24.3042,24.1634,24.2975,941400.0
2009-05-06 10:40:00,36.25,36.41,36.21,36.35,1682600.0,24.3042,24.4114,24.2773,24.3712,1682600.0
2009-05-06 10:45:00,36.34,36.4,36.12,36.16,974200.0,24.3645,24.4047,24.217,24.2438,974200.0
2009-05-06 10:50:00,36.15,36.25,36.12,36.14,626400.0,24.2371,24.3042,24.217,24.2304,626400.0
2009-05-06 10:55:00,36.13,36.38,36.12,36.33,799900.0,24.2237,24.3913,24.217,24.3578,799900.0
2009-05-06 11:00:00,36.33,36.36,36.27,36.34,746900.0,24.3578,24.3779,24.3176,24.3645,746900.0
2009-05-06 11:05:00,36.33,36.34,36.17,36.29,824500.0,24.3578,24.3645,24.2505,24.331,824500.0
2009-05-06 11:10:00,36.29,36.42,36.26,36.38,800600.0,24.331,24.4181,24.3109,24.3913,800600.0
2009-05-06 11:15:00,36.38,36.38,36.1,36.12,583900.0,24.3913,24.3913,24.2036,24.217,583900.0
2009-05-06 11:20:00,36.12,36.2,35.94,36.02,1038800.0,24.217,24.2706,24.0963,24.15,1038800.0
2009-05-06 11:25:00,36.01,36.15,36.0,36.07,415400.0,24.1433,24.2371,24.1366,24.1835,415400.0
2009-05-06 11:30:00,36.08,36.09,35.9,35.91,645100.0,24.1902,24.1969,24.0695,24.0762,645100.0
2009-05-06 11:35:00,35.9,36.16,35.88,36.15,730400.0,24.0695,24.2438,24.0561,24.2371,730400.0
2009-05-06 11:40:00,36.15,36.25,36.07,36.24,545500.0,24.2371,24.3042,24.1835,24.2975,545500.0
2009-05-06 11:45:00,36.24,36.34,36.19,36.24,590900.0,24.2975,24.3645,24.2639,24.2975,590900.0
2009-05-06 11:50:00,36.24,36.31,36.16,36.2,372300.0,24.2975,24.3444,24.2438,24.2706,372300.0
2009-05-06 11:55:00,36.2,36.41,36.18,36.4,575000.0,24.2706,24.4114,24.2572,24.4047,575000.0
2009-05-06 12:00:00,36.39,36.48,36.33,36.33,800700.0,24.398,24.4584,24.3578,24.3578,800700.0
2009-05-06 12:05:00,36.33,36.4,36.27,36.35,298300.0,24.3578,24.4047,24.3176,24.3712,298300.0
2009-05-06 12:10:00,36.35,36.39,36.33,36.37,429000.0,24.3712,24.398,24.3578,24.3846,429000.0
2009-05-06 12:15:00,36.36,36.49,36.35,36.4,564500.0,24.3779,24.4651,24.3712,24.4047,564500.0
2009-05-06 12:20:00,36.4,36.48,36.33,36.43,488900.0,24.4047,24.4584,24.3578,24.4248,488900.0
2009-05-06 12:25:00,36.44,36.55,36.44,36.52,595900.0,24.4316,24.5053,24.4316,24.4852,595900.0
2009-05-06 12:30:00,36.52,36.53,36.41,36.45,560700.0,24.4852,24.4919,24.4114,24.4383,560700.0
2009-05-06 12:35:00,36.45,36.48,36.34,36.34,618100.0,24.4383,24.4584,24.3645,24.3645,618100.0
2009-05-06 12:40:00,36.34,36.38,36.21,36.22,659000.0,24.3645,24.3913,24.2773,24.2841,659000.0
2009-05-06 12:45:00,36.21,36.4,36.19,36.37,610600.0,24.2773,24.4047,24.2639,24.3846,610600.0
2009-05-06 12:50:00,36.38,36.48,36.36,36.45,360600.0,24.3913,24.4584,24.3779,24.4383,360600.0
2009-05-06 12:55:00,36.45,36.46,36.25,36.28,476200.0,24.4383,24.445,24.3042,24.3243,476200.0
2009-05-06 13:00:00,36.28,36.31,36.19,36.25,573200.0,24.3243,24.3444,24.2639,24.3042,573200.0
2009-05-06 13:05:00,36.24,36.26,36.13,36.15,583700.0,24.2975,24.3109,24.2237,24.2371,583700.0
2009-05-06 13:10:00,36.15,36.17,36.0,36.1,574600.0,24.2371,24.2505,24.1366,24.2036,574600.0
2009-05-06 13:15:00,36.1,36.5,36.09,36.18,517800.0,24.2036,24.4718,24.1969,24.2572,517800.0
2009-05-06 13:20:00,36.17,36.3,36.11,36.14,560900.0,24.2505,24.3377,24.2103,24.2304,560900.0
2009-05-06 13:25:00,36.14,36.16,35.99,35.99,518400.0,24.2304,24.2438,24.1298,24.1298,518400.0
2009-05-06 13:30:00,35.99,36.06,35.96,36.05,884900.0,24.1298,24.1768,24.1097,24.1701,884900.0
2009-05-06 13:35:00,36.05,36.15,36.0,36.15,731200.0,24.1701,24.2371,24.1366,24.2371,731200.0
2009-05-06 13:40:00,36.15,36.19,36.06,36.17,785200.0,24.2371,24.2639,24.1768,24.2505,785200.0
2009-05-06 13:45:00,36.18,36.32,36.17,36.2,877300.0,24.2572,24.3511,24.2505,24.2706,877300.0
2009-05-06 13:50:00,36.2,36.35,36.17,36.3,1016100.0,24.2706,24.3712,24.2505,24.3377,1016100.0
2009-05-06 13:55:00,36.31,36.32,36.12,36.24,1140300.0,24.3444,24.3511,24.217,24.2975,1140300.0
2009-05-06 14:00:00,36.24,36.37,36.24,36.29,1130400.0,24.2975,24.3846,24.2975,24.331,1130400.0
2009-05-06 14:05:00,36.3,36.51,36.25,36.5,1750100.0,24.3377,24.4785,24.3042,24.4718,1750100.0
2009-05-06 14:10:00,36.5,36.51,36.35,36.44,766800.0,24.4718,24.4785,24.3712,24.4316,766800.0
2009-05-06 14:15:00,36.43,36.49,36.35,36.41,637500.0,24.4248,24.4651,24.3712,24.4114,637500.0
2009-05-06 14:20:00,36.42,36.78,36.4,36.78,1785900.0,24.4181,24.6595,24.4047,24.6595,1785900.0
2009-05-06 14:25:00,36.78,36.87,36.62,36.85,1373200.0,24.6595,24.7199,24.5522,24.7064,1373200.0
2009-05-06 14:30:00,36.85,36.98,36.77,36.81,1549100.0,24.7064,24.7936,24.6528,24.6796,1549100.0
2009-05-06 14:35:00,36.8,36.89,36.64,36.75,1239600.0,24.6729,24.7333,24.5656,24.6394,1239600.0
2009-05-06 14:40:00,36.75,36.75,36.4,36.49,1601100.0,24.6394,24.6394,24.4047,24.4651,1601100.0
2009-05-06 14:45:00,36.49,36.73,36.45,36.66,919800.0,24.4651,24.626,24.4383,24.5791,919800.0
2009-05-06 14:50:00,36.66,36.82,36.65,36.75,648600.0,24.5791,24.6863,24.5723,24.6394,648600.0
2009-05-06 14:55:00,36.75,36.95,36.67,36.76,1293600.0,24.6394,24.7735,24.5858,24.6461,1293600.0
2009-05-06 15:00:00,36.76,36.93,36.5,36.61,1459300.0,24.6461,24.7601,24.4718,24.5455,1459300.0
2009-05-06 15:05:00,36.61,36.84,36.47,36.8,1302100.0,24.5455,24.6997,24.4517,24.6729,1302100.0
2009-05-06 15:10:00,36.81,36.83,36.61,36.66,1248100.0,24.6796,24.693,24.5455,24.5791,1248100.0
2009-05-06 15:15:00,36.66,36.7,36.4,36.42,1350600.0,24.5791,24.6059,24.4047,24.4181,1350600.0
2009-05-06 15:20:00,36.42,36.48,36.05,36.1,1655300.0,24.4181,24.4584,24.1701,24.2036,1655300.0
2009-05-06 15:25:00,36.09,36.18,35.85,36.15,2409900.0,24.1969,24.2572,24.036,24.2371,2409900.0
2009-05-06 15:30:00,36.14,36.44,35.98,36.35,1513600.0,24.2304,24.4316,24.1231,24.3712,1513600.0
2009-05-06 15:35:00,36.34,36.52,36.18,36.3,1698100.0,24.3645,24.4852,24.2572,24.3377,1698100.0
2009-05-06 15:40:00,36.3,36.74,36.29,36.67,2506500.0,24.3377,24.6327,24.331,24.5858,2506500.0
2009-05-06 15:45:00,36.65,36.85,36.57,36.85,2589600.0,24.5723,24.7064,24.5187,24.7064,2589600.0
2009-05-06 15:50:00,36.86,37.17,36.63,36.71,5107400.0,24.7131,24.921,24.5589,24.6126,5107400.0
2009-05-06 15:55:00,36.71,37.35,36.71,37.2,6603900.0,24.6126,25.0417,24.6126,24.9411,6603900.0
2009-05-07 09:30:00,38.5,38.72,38.12,38.5,4254800.0,25.8127,25.9602,25.5579,25.8127,4254800.0
2009-05-07 09:35:00,38.51,38.55,37.58,37.82,3721500.0,25.8194,25.8462,25.1959,25.3568,3721500.0
2009-05-07 09:40:00,37.81,38.4,37.5,37.51,2417000.0,25.3501,25.7457,25.1422,25.1489,2417000.0
2009-05-07 09:45:00,37.5,37.54,37.12,37.2,2827700.0,25.1422,25.1691,24.8875,24.9411,2827700.0
2009-05-07 09:50:00,37.2,37.55,36.9,37.44,2790600.0,24.9411,25.1758,24.74,25.102,2790600.0
2009-05-07 09:55:00,37.44,37.91,37.37,37.53,2255600.0,25.102,25.4171,25.0551,25.1624,2255600.0
2009-05-07 10:00:00,37.53,37.88,37.49,37.51,1893800.0,25.1624,25.397,25.1355,25.1489,1893800.0
2009-05-07 10:05:00,37.52,37.55,37.13,37.34,2840100.0,25.1556,25.1758,24.8942,25.035,2840100.0
2009-05-07 10:10:00,37.33,38.0,37.07,37.4,1740300.0,25.0283,25.4775,24.8539,25.0752,1740300.0
2009-05-07 10:15:00,37.4,37.42,37.15,37.15,1800300.0,25.0752,25.0886,24.9076,24.9076,1800300.0
2009-05-07 10:20:00,37.15,37.28,36.9,36.9,1800900.0,24.9076,24.9947,24.74,24.74,1800900.0
2009-05-07 10:25:00,36.9,37.06,36.8,37.06,1507600.0,24.74,24.8472,24.6729,24.8472,1507600.0
2009-05-07 10:30:00,37.06,37.1,36.79,36.87,1598500.0,24.8472,24.8741,24.6662,24.7199,1598500.0
2009-05-07 10:35:00,36.88,36.93,36.61,36.92,1233100.0,24.7266,24.7601,24.5455,24.7534,1233100.0
2009-05-07 10:40:00,36.92,37.12,36.83,37.04,913600.0,24.7534,24.8875,24.693,24.8338,913600.0
2009-05-07 10:45:00,37.03,37.35,37.03,37.24,894600.0,24.8271,25.0417,24.8271,24.9679,894600.0
2009-05-07 10:50:00,37.24,37.28,36.9,37.03,884900.0,24.9679,24.9947,24.74,24.8271,884900.0
2009-05-07 10:55:00,37.03,37.05,36.81,36.85,697200.0,24.8271,24.8405,24.6796,24.7064,697200.0
2009-05-07 11:00:00,36.85,36.86,36.35,36.35,1229200.0,24.7064,24.7131,24.3712,24.3712,1229200.0
2009-05-07 11:05:00,36.35,36.42,36.2,36.21,1545400.0,24.3712,24.4181,24.2706,24.2773,1545400.0
2009-05-07 11:10:00,36.21,36.25,35.6,35.6,1859900.0,24.2773,24.3042,23.8684,23.8684,1859900.0
2009-05-07 11:15:00,35.6,35.84,35.3,35.35,2660100.0,23.8684,24.0293,23.6672,23.7008,2660100.0
2009-05-07 11:20:00,35.34,35.62,35.31,35.39,1500600.0,23.694,23.8818,23.6739,23.7276,1500600.0
2009-05-07 11:25:00,35.38,35.58,35.25,35.58,1382500.0,23.7209,23.855,23.6337,23.855,1382500.0
2009-05-07 11:30:00,35.58,35.76,35.46,35.71,1135200.0,23.855,23.9756,23.7745,23.9421,1135200.0
2009-05-07 11:35:00,35.72,35.98,35.67,35.76,1286100.0,23.9488,24.1231,23.9153,23.9756,1286100.0
2009-05-07 11:40:00,35.76,35.84,35.73,35.74,669400.0,23.9756,24.0293,23.9555,23.9622,669400.0
2009-05-07 11:45:00,35.74,35.74,35.56,35.67,745200.0,23.9622,23.9622,23.8415,23.9153,745200.0
2009-05-07 11:50:00,35.67,35.95,35.65,35.9,670500.0,23.9153,24.103,23.9019,24.0695,670500.0
2009-05-07 11:55:00,35.91,35.92,35.78,35.84,908100.0,24.0762,24.0829,23.989,24.0293,908100.0
2009-05-07 12:00:00,35.84,35.88,35.58,35.58,839600.0,24.0293,24.0561,23.855,23.855,839600.0
2009-05-07 12:05:00,35.58,35.58,35.33,35.33,711400.0,23.855,23.855,23.6873,23.6873,711400.0
2009-05-07 12:10:00,35.34,35.64,35.31,35.51,1102100.0,23.694,23.8952,23.6739,23.808,1102100.0
2009-05-07 12:15:00,35.5,35.56,35.39,35.48,497700.0,23.8013,23.8415,23.7276,23.7879,497700.0
2009-05-07 12:20:00,35.47,35.72,35.4,35.67,986700.0,23.7812,23.9488,23.7343,23.9153,986700.0
2009-05-07 12:25:00,35.67,35.74,35.62,35.69,610400.0,23.9153,23.9622,23.8818,23.9287,610400.0
2009-05-07 12:30:00,35.69,35.7,35.58,35.63,542400.0,23.9287,23.9354,23.855,23.8885,542400.0
2009-05-07 12:35:00,35.65,35.77,35.63,35.65,484000.0,23.9019,23.9823,23.8885,23.9019,484000.0
2009-05-07 12:40:00,35.66,35.99,35.65,35.95,861600.0,23.9086,24.1298,23.9019,24.103,861600.0
2009-05-07 12:45:00,35.95,35.95,35.77,35.8,396700.0,24.103,24.103,23.9823,24.0025,396700.0
2009-05-07 12:50:00,35.8,35.82,35.65,35.74,399400.0,24.0025,24.0159,23.9019,23.9622,399400.0
2009-05-07 12:55:00,35.74,35.78,35.72,35.74,299400.0,23.9622,23.989,23.9488,23.9622,299400.0
2009-05-07 13:00:00,35.74,35.78,35.45,35.48,976000.0,23.9622,23.989,23.7678,23.7879,976000.0
2009-05-07 13:05:00,35.48,35.51,35.1,35.17,1430400.0,23.7879,23.808,23.5331,23.5801,1430400.0
2009-05-07 13:10:00,35.17,35.3,35.12,35.15,827500.0,23.5801,23.6672,23.5465,23.5667,827500.0
2009-05-07 13:15:00,35.15,35.28,35.13,35.25,740000.0,23.5667,23.6538,23.5533,23.6337,740000.0
2009-05-07 13:20:00,35.25,35.39,35.21,35.23,747900.0,23.6337,23.7276,23.6069,23.6203,747900.0
2009-05-07 13:25:00,35.22,35.31,35.05,35.06,1002500.0,23.6136,23.6739,23.4996,23.5063,1002500.0
2009-05-07 13:30:00,35.07,35.16,34.8,34.89,1386600.0,23.513,23.5734,23.332,23.3923,1386600.0
2009-05-07 13:35:00,34.89,35.01,34.8,34.8,863300.0,23.3923,23.4728,23.332,23.332,863300.0
2009-05-07 13:40:00,34.8,34.94,34.73,34.92,1010000.0,23.332,23.4259,23.2851,23.4125,1010000.0
2009-05-07 13:45:00,34.91,35.09,34.87,35.03,1149100.0,23.4057,23.5264,23.3789,23.4862,1149100.0
2009-05-07 13:50:00,35.02,35.1,34.82,35.08,942000.0,23.4795,23.5331,23.3454,23.5197,942000.0
2009-05-07 13:55:00,35.09,35.44,34.99,35.37,1114800.0,23.5264,23.7611,23.4594,23.7142,1114800.0
2009-05-07 14:00:00,35.36,35.4,35.2,35.25,747200.0,23.7075,23.7343,23.6002,23.6337,747200.0
2009-05-07 14:05:00,35.25,35.7,35.24,35.56,1056800.0,23.6337,23.9354,23.627,23.8415,1056800.0
2009-05-07 14:10:00,35.56,35.6,35.31,35.35,906800.0,23.8415,23.8684,23.6739,23.7008,906800.0
2009-05-07 14:15:00,35.35,35.47,35.23,35.34,732600.0,23.7008,23.7812,23.6203,23.694,732600.0
2009-05-07 14:20:00,35.34,35.54,35.32,35.43,390100.0,23.694,23.8281,23.6806,23.7544,390100.0
2009-05-07 14:25:00,35.42,35.53,35.33,35.51,738600.0,23.7477,23.8214,23.6873,23.808,738600.0
2009-05-07 14:30:00,35.51,35.52,35.21,35.25,880800.0,23.808,23.8147,23.6069,23.6337,880800.0
2009-05-07 14:35:00,35.25,35.45,35.21,35.25,681200.0,23.6337,23.7678,23.6069,23.6337,681200.0
2009-05-07 14:40:00,35.25,35.32,35.08,35.25,937000.0,23.6337,23.6806,23.5197,23.6337,937000.0
2009-05-07 14:45:00,35.25,35.56,35.24,35.52,908000.0,23.6337,23.8415,23.627,23.8147,908000.0
2009-05-07 14:50:00,35.53,35.66,35.36,35.37,880500.0,23.8214,23.9086,23.7075,23.7142,880500.0
2009-05-07 14:55:00,35.38,35.4,35.25,35.28,1213600.0,23.7209,23.7343,23.6337,23.6538,1213600.0
2009-05-07 15:00:00,35.28,35.53,35.19,35.25,1166800.0,23.6538,23.8214,23.5935,23.6337,1166800.0
2009-05-07 15:05:00,35.23,35.23,35.03,35.09,1086800.0,23.6203,23.6203,23.4862,23.5264,1086800.0
2009-05-07 15:10:00,35.09,35.1,34.93,34.99,896600.0,23.5264,23.5331,23.4192,23.4594,896600.0
2009-05-07 15:15:00,34.99,35.22,34.99,35.19,874700.0,23.4594,23.6136,23.4594,23.5935,874700.0
2009-05-07 15:20:00,35.19,35.58,35.13,35.47,1422400.0,23.5935,23.855,23.5533,23.7812,1422400.0
2009-05-07 15:25:00,35.47,35.88,35.4,35.74,1588700.0,23.7812,24.0561,23.7343,23.9622,1588700.0
2009-05-07 15:30:00,35.75,35.76,35.26,35.26,1782700.0,23.9689,23.9756,23.6404,23.6404,1782700.0
2009-05-07 15:35:00,35.27,35.39,34.99,35.17,1746800.0,23.6471,23.7276,23.4594,23.5801,1746800.0
2009-05-07 15:40:00,35.17,35.41,35.08,35.31,1769600.0,23.5801,23.741,23.5197,23.6739,1769600.0
2009-05-07 15:45:00,35.3,35.5,35.16,35.32,1797500.0,23.6672,23.8013,23.5734,23.6806,1797500.0
2009-05-07 15:50:00,35.33,35.51,35.11,35.49,2507600.0,23.6873,23.808,23.5398,23.7946,2507600.0
2009-05-07 15:55:00,35.49,35.51,35.2,35.38,4179600.0,23.7946,23.808,23.6002,23.7209,4179600.0
2009-05-08 09:30:00,36.8,37.4,36.53,37.4,3217600.0,24.6729,25.0752,24.4919,25.0752,3217600.0
2009-05-08 09:35:00,37.39,37.48,36.43,36.56,3346500.0,25.0685,25.1288,24.4248,24.512,3346500.0
2009-05-08 09:40:00,36.55,37.09,36.52,36.9,2027600.0,24.5053,24.8674,24.4852,24.74,2027600.0
2009-05-08 09:45:00,36.9,37.16,36.73,37.05,1909800.0,24.74,24.9143,24.626,24.8405,1909800.0
2009-05-08 09:50:00,37.05,37.21,36.7,36.7,1922300.0,24.8405,24.9478,24.6059,24.6059,1922300.0
2009-05-08 09:55:00,36.7,36.89,36.45,36.79,1577000.0,24.6059,24.7333,24.4383,24.6662,1577000.0
2009-05-08 10:00:00,36.77,36.9,36.53,36.68,1812700.0,24.6528,24.74,24.4919,24.5925,1812700.0
2009-05-08 10:05:00,36.68,37.09,36.57,37.06,1559200.0,24.5925,24.8674,24.5187,24.8472,1559200.0
2009-05-08 10:10:00,37.07,37.08,36.76,36.96,1072000.0,24.8539,24.8606,24.6461,24.7802,1072000.0
2009-05-08 10:15:00,36.95,36.97,36.65,36.87,1348500.0,24.7735,24.7869,24.5723,24.7199,1348500.0
2009-05-08 10:20:00,36.86,36.87,36.37,36.38,1681200.0,24.7131,24.7199,24.3846,24.3913,1681200.0
2009-05-08 10:25:00,36.37,36.39,36.2,36.38,1820400.0,24.3846,24.398,24.2706,24.3913,1820400.0
2009-05-08 10:30:00,36.38,36.57,36.2,36.55,1544800.0,24.3913,24.5187,24.2706,24.5053,1544800.0
2009-05-08 10:35:00,36.55,36.58,36.38,36.55,744400.0,24.5053,24.5254,24.3913,24.5053,744400.0
2009-05-08 10:40:00,36.55,36.69,36.51,36.63,885400.0,24.5053,24.5992,24.4785,24.5589,885400.0
2009-05-08 10:45:00,36.62,36.8,36.62,36.73,771500.0,24.5522,24.6729,24.5522,24.626,771500.0
2009-05-08 10:50:00,36.73,36.73,36.45,36.55,753500.0,24.626,24.626,24.4383,24.5053,753500.0
2009-05-08 10:55:00,36.55,36.65,36.47,36.48,679200.0,24.5053,24.5723,24.4517,24.4584,679200.0
2009-05-08 11:00:00,36.48,36.76,36.45,36.69,739800.0,24.4584,24.6461,24.4383,24.5992,739800.0
2009-05-08 11:05:00,36.68,36.88,36.68,36.85,720800.0,24.5925,24.7266,24.5925,24.7064,720800.0
2009-05-08 11:10:00,36.85,36.93,36.8,36.87,498000.0,24.7064,24.7601,24.6729,24.7199,498000.0
2009-05-08 11:15:00,36.87,37.12,36.81,37.07,885400.0,24.7199,24.8875,24.6796,24.8539,885400.0
2009-05-08 11:20:00,37.07,37.07,36.86,36.87,665900.0,24.8539,24.8539,24.7131,24.7199,665900.0
2009-05-08 11:25:00,36.87,36.94,36.82,36.86,415500.0,24.7199,24.7668,24.6863,24.7131,415500.0
2009-05-08 11:30:00,36.86,37.05,36.83,37.05,522600.0,24.7131,24.8405,24.693,24.8405,522600.0
2009-05-08 11:35:00,37.05,37.1,36.87,36.95,639400.0,24.8405,24.8741,24.7199,24.7735,639400.0
2009-05-08 11:40:00,36.95,37.14,36.89,37.01,840900.0,24.7735,24.9009,24.7333,24.8137,840900.0
2009-05-08 11:45:00,37.01,37.11,36.91,37.1,820400.0,24.8137,24.8808,24.7467,24.8741,820400.0
2009-05-08 11:50:00,37.11,37.25,37.09,37.1,702200.0,24.8808,24.9746,24.8674,24.8741,702200.0
2009-05-08 11:55:00,37.1,37.31,37.07,37.31,727500.0,24.8741,25.0149,24.8539,25.0149,727500.0
2009-05-08 12:00:00,37.31,37.39,37.21,37.38,714600.0,25.0149,25.0685,24.9478,25.0618,714600.0
2009-05-08 12:05:00,37.38,37.54,37.34,37.44,1230400.0,25.0618,25.1691,25.035,25.102,1230400.0
2009-05-08 12:10:00,37.45,37.49,37.16,37.44,2069600.0,25.1087,25.1355,24.9143,25.102,2069600.0
2009-05-08 12:15:00,37.44,37.6,37.43,37.56,1254000.0,25.102,25.2093,25.0953,25.1825,1254000.0
2009-05-08 12:20:00,37.56,37.63,37.43,37.51,1007700.0,25.1825,25.2294,25.0953,25.1489,1007700.0
2009-05-08 12:25:00,37.51,37.52,37.34,37.4,639300.0,25.1489,25.1556,25.035,25.0752,639300.0
2009-05-08 12:30:00,37.4,37.55,37.38,37.5,716800.0,25.0752,25.1758,25.0618,25.1422,716800.0
2009-05-08 12:35:00,37.55,37.61,37.47,37.58,848500.0,25.1758,25.216,25.1221,25.1959,848500.0
2009-05-08 12:40:00,37.59,37.63,37.53,37.6,613000.0,25.2026,25.2294,25.1624,25.2093,613000.0
2009-05-08 12:45:00,37.61,37.62,37.41,37.52,800600.0,25.216,25.2227,25.0819,25.1556,800600.0
2009-05-08 12:50:00,37.53,37.6,37.46,37.53,994000.0,25.1624,25.2093,25.1154,25.1624,994000.0
2009-05-08 12:55:00,37.52,37.8,37.51,37.79,1514900.0,25.1556,25.3434,25.1489,25.3367,1514900.0
2009-05-08 13:00:00,37.79,37.79,37.66,37.78,1007900.0,25.3367,25.3367,25.2495,25.33,1007900.0
2009-05-08 13:05:00,37.78,37.94,37.74,37.88,1287700.0,25.33,25.4372,25.3032,25.397,1287700.0
2009-05-08 13:10:00,37.9,37.92,37.85,37.89,753800.0,25.4104,25.4238,25.3769,25.4037,753800.0
2009-05-08 13:15:00,37.89,37.93,37.84,37.87,601700.0,25.4037,25.4305,25.3702,25.3903,601700.0
2009-05-08 13:20:00,37.87,37.98,37.86,37.91,915900.0,25.3903,25.4641,25.3836,25.4171,915900.0
2009-05-08 13:25:00,37.91,37.93,37.8,37.84,631300.0,25.4171,25.4305,25.3434,25.3702,631300.0
2009-05-08 13:30:00,37.83,37.84,37.67,37.77,805700.0,25.3635,25.3702,25.2562,25.3233,805700.0
2009-05-08 13:35:00,37.76,37.89,37.73,37.89,861200.0,25.3166,25.4037,25.2964,25.4037,861200.0
2009-05-08 13:40:00,37.88,37.92,37.82,37.89,835600.0,25.397,25.4238,25.3568,25.4037,835600.0
2009-05-08 13:45:00,37.89,38.12,37.87,38.04,1837900.0,25.4037,25.5579,25.3903,25.5043,1837900.0
2009-05-08 13:50:00,38.03,38.05,37.82,38.0,832600.0,25.4976,25.511,25.3568,25.4775,832600.0
2009-05-08 13:55:00,38.0,38.04,37.82,37.84,1466400.0,25.4775,25.5043,25.3568,25.3702,1466400.0
2009-05-08 14:00:00,37.84,38.13,37.83,38.11,895600.0,25.3702,25.5646,25.3635,25.5512,895600.0
2009-05-08 14:05:00,38.12,38.23,38.06,38.19,1112600.0,25.5579,25.6317,25.5177,25.6049,1112600.0
2009-05-08 14:10:00,38.19,38.29,38.17,38.2,1414100.0,25.6049,25.6719,25.5914,25.6116,1414100.0
2009-05-08 14:15:00,38.2,38.29,38.13,38.24,1000600.0,25.6116,25.6719,25.5646,25.6384,1000600.0
2009-05-08 14:20:00,38.25,38.28,38.08,38.14,646800.0,25.6451,25.6652,25.5311,25.5713,646800.0
2009-05-08 14:25:00,38.15,38.22,38.02,38.03,670900.0,25.578,25.625,25.4909,25.4976,670900.0
2009-05-08 14:30:00,38.03,38.15,38.02,38.09,751100.0,25.4976,25.578,25.4909,25.5378,751100.0
2009-05-08 14:35:00,38.08,38.09,37.93,37.98,1217600.0,25.5311,25.5378,25.4305,25.4641,1217600.0
2009-05-08 14:40:00,37.99,38.01,37.88,37.99,677700.0,25.4708,25.4842,25.397,25.4708,677700.0
2009-05-08 14:45:00,37.99,38.19,37.96,38.12,1246600.0,25.4708,25.6049,25.4507,25.5579,1246600.0
2009-05-08 14:50:00,38.13,38.17,38.06,38.09,1012800.0,25.5646,25.5914,25.5177,25.5378,1012800.0
2009-05-08 14:55:00,38.09,38.13,37.95,38.05,828600.0,25.5378,25.5646,25.4439,25.511,828600.0
2009-05-08 15:00:00,38.05,38.24,38.04,38.1,1175500.0,25.511,25.6384,25.5043,25.5445,1175500.0
2009-05-08 15:05:00,38.1,38.1,37.94,38.04,1088800.0,25.5445,25.5445,25.4372,25.5043,1088800.0
2009-05-08 15:10:00,38.05,38.09,37.81,37.81,827800.0,25.511,25.5378,25.3501,25.3501,827800.0
2009-05-08 15:15:00,37.81,37.92,37.67,37.84,1554500.0,25.3501,25.4238,25.2562,25.3702,1554500.0
2009-05-08 15:20:00,37.85,38.0,37.84,37.99,984200.0,25.3769,25.4775,25.3702,25.4708,984200.0
2009-05-08 15:25:00,37.99,38.15,37.98,38.09,1064700.0,25.4708,25.578,25.4641,25.5378,1064700.0
2009-05-08 15:30:00,38.1,38.3,37.94,38.04,2197800.0,25.5445,25.6786,25.4372,25.5043,2197800.0
2009-05-08 15:35:00,38.04,38.27,38.0,38.16,1629500.0,25.5043,25.6585,25.4775,25.5847,1629500.0
2009-05-08 15:40:00,38.15,38.38,38.13,38.37,2582900.0,25.578,25.7322,25.5646,25.7255,2582900.0
2009-05-08 15:45:00,38.36,38.5,38.25,38.46,2122700.0,25.7188,25.8127,25.6451,25.7859,2122700.0
2009-05-08 15:50:00,38.48,38.5,38.01,38.35,3873100.0,25.7993,25.8127,25.4842,25.7121,3873100.0
2009-05-08 15:55:00,38.35,38.86,38.29,38.68,7922000.0,25.7121,26.0541,25.6719,25.9334,7922000.0
2009-05-11 09:30:00,37.35,37.75,37.25,37.68,1940300.0,25.0417,25.3099,24.9746,25.2629,1940300.0
2009-05-11 09:35:00,37.69,37.75,37.49,37.72,1612400.0,25.2696,25.3099,25.1355,25.2897,1612400.0
2009-05-11 09:40:00,37.73,38.18,37.64,37.72,1831900.0,25.2964,25.5982,25.2361,25.2897,1831900.0
2009-05-11 09:45:00,37.73,37.75,37.37,37.52,1294700.0,25.2964,25.3099,25.0551,25.1556,1294700.0
2009-05-11 09:50:00,37.52,37.53,37.05,37.07,1336700.0,25.1556,25.1624,24.8405,24.8539,1336700.0
2009-05-11 09:55:00,37.06,37.29,37.0,37.19,1442500.0,24.8472,25.0014,24.807,24.9344,1442500.0
2009-05-11 10:00:00,37.19,37.2,36.94,37.17,1534500.0,24.9344,24.9411,24.7668,24.921,1534500.0
2009-05-11 10:05:00,37.15,37.32,37.1,37.25,1511300.0,24.9076,25.0216,24.8741,24.9746,1511300.0
2009-05-11 10:10:00,37.25,37.41,37.25,37.27,1131100.0,24.9746,25.0819,24.9746,24.988,1131100.0
2009-05-11 10:15:00,37.27,37.28,37.08,37.16,800200.0,24.988,24.9947,24.8606,24.9143,800200.0
2009-05-11 10:20:00,37.15,37.23,36.95,37.0,1272100.0,24.9076,24.9612,24.7735,24.807,1272100.0
2009-05-11 10:25:00,37.0,37.15,36.9,37.02,917700.0,24.807,24.9076,24.74,24.8204,917700.0
2009-05-11 10:30:00,37.02,37.16,36.96,37.07,935200.0,24.8204,24.9143,24.7802,24.8539,935200.0
2009-05-11 10:35:00,37.07,37.11,36.88,37.01,1159500.0,24.8539,24.8808,24.7266,24.8137,1159500.0
2009-05-11 10:40:00,37.02,37.24,36.99,37.22,1078500.0,24.8204,24.9679,24.8003,24.9545,1078500.0
2009-05-11 10:45:00,37.18,37.47,37.15,37.44,1113700.0,24.9277,25.1221,24.9076,25.102,1113700.0
2009-05-11 10:50:00,37.42,37.73,37.32,37.73,1433700.0,25.0886,25.2964,25.0216,25.2964,1433700.0
2009-05-11 10:55:00,37.73,37.73,37.45,37.57,1223000.0,25.2964,25.2964,25.1087,25.1892,1223000.0
2009-05-11 11:00:00,37.57,37.65,37.47,37.55,584900.0,25.1892,25.2428,25.1221,25.1758,584900.0
2009-05-11 11:05:00,37.55,37.71,37.48,37.6,672300.0,25.1758,25.283,25.1288,25.2093,672300.0
2009-05-11 11:10:00,37.59,37.61,37.47,37.61,767600.0,25.2026,25.216,25.1221,25.216,767600.0
2009-05-11 11:15:00,37.61,37.72,37.57,37.59,715100.0,25.216,25.2897,25.1892,25.2026,715100.0
2009-05-11 11:20:00,37.58,37.62,37.48,37.58,548700.0,25.1959,25.2227,25.1288,25.1959,548700.0
2009-05-11 11:25:00,37.57,37.58,37.47,37.56,504600.0,25.1892,25.1959,25.1221,25.1825,504600.0
2009-05-11 11:30:00,37.56,37.59,37.39,37.45,682600.0,25.1825,25.2026,25.0685,25.1087,682600.0
2009-05-11 11:35:00,37.45,37.48,37.38,37.43,326300.0,25.1087,25.1288,25.0618,25.0953,326300.0
2009-05-11 11:40:00,37.43,37.45,37.34,37.41,483600.0,25.0953,25.1087,25.035,25.0819,483600.0
2009-05-11 11:45:00,37.4,37.42,37.31,37.31,712700.0,25.0752,25.0886,25.0149,25.0149,712700.0
2009-05-11 11:50:00,37.32,37.32,37.17,37.22,529300.0,25.0216,25.0216,24.921,24.9545,529300.0
2009-05-11 11:55:00,37.21,37.23,37.06,37.1,610600.0,24.9478,24.9612,24.8472,24.8741,610600.0
2009-05-11 12:00:00,37.1,37.12,37.03,37.05,604200.0,24.8741,24.8875,24.8271,24.8405,604200.0
2009-05-11 12:05:00,37.05,37.11,37.0,37.09,607800.0,24.8405,24.8808,24.807,24.8674,607800.0
2009-05-11 12:10:00,37.08,37.1,36.93,36.95,832200.0,24.8606,24.8741,24.7601,24.7735,832200.0
2009-05-11 12:15:00,36.94,37.02,36.9,36.96,821100.0,24.7668,24.8204,24.74,24.7802,821100.0
2009-05-11 12:20:00,36.95,37.04,36.93,37.01,549400.0,24.7735,24.8338,24.7601,24.8137,549400.0
2009-05-11 12:25:00,37.0,37.12,37.0,37.06,537500.0,24.807,24.8875,24.807,24.8472,537500.0
2009-05-11 12:30:00,37.06,37.07,36.9,36.9,672700.0,24.8472,24.8539,24.74,24.74,672700.0
2009-05-11 12:35:00,36.91,37.0,36.89,36.95,386900.0,24.7467,24.807,24.7333,24.7735,386900.0
2009-05-11 12:40:00,36.96,36.99,36.83,36.87,579500.0,24.7802,24.8003,24.693,24.7199,579500.0
2009-05-11 12:45:00,36.87,36.97,36.76,36.76,611700.0,24.7199,24.7869,24.6461,24.6461,611700.0
2009-05-11 12:50:00,36.77,36.81,36.64,36.66,658400.0,24.6528,24.6796,24.5656,24.5791,658400.0
2009-05-11 12:55:00,36.66,36.75,36.6,36.66,562800.0,24.5791,24.6394,24.5388,24.5791,562800.0
2009-05-11 13:00:00,36.64,36.66,36.48,36.49,718700.0,24.5656,24.5791,24.4584,24.4651,718700.0
2009-05-11 13:05:00,36.48,36.59,36.47,36.58,668900.0,24.4584,24.5321,24.4517,24.5254,668900.0
2009-05-11 13:10:00,36.58,36.74,36.57,36.7,659400.0,24.5254,24.6327,24.5187,24.6059,659400.0
2009-05-11 13:15:00,36.71,36.79,36.67,36.79,546000.0,24.6126,24.6662,24.5858,24.6662,546000.0
2009-05-11 13:20:00,36.79,36.82,36.65,36.69,528000.0,24.6662,24.6863,24.5723,24.5992,528000.0
2009-05-11 13:25:00,36.68,36.79,36.66,36.74,353300.0,24.5925,24.6662,24.5791,24.6327,353300.0
2009-05-11 13:30:00,36.73,36.74,36.61,36.66,370800.0,24.626,24.6327,24.5455,24.5791,370800.0
2009-05-11 13:35:00,36.66,36.85,36.56,36.8,654300.0,24.5791,24.7064,24.512,24.6729,654300.0
2009-05-11 13:40:00,36.8,36.84,36.74,36.79,420700.0,24.6729,24.6997,24.6327,24.6662,420700.0
2009-05-11 13:45:00,36.79,36.85,36.76,36.76,345000.0,24.6662,24.7064,24.6461,24.6461,345000.0
2009-05-11 13:50:00,36.76,36.85,36.74,36.79,512500.0,24.6461,24.7064,24.6327,24.6662,512500.0
2009-05-11 13:55:00,36.8,36.8,36.6,36.69,626100.0,24.6729,24.6729,24.5388,24.5992,626100.0
2009-05-11 14:00:00,36.69,36.7,36.51,36.54,657000.0,24.5992,24.6059,24.4785,24.4986,657000.0
2009-05-11 14:05:00,36.53,36.65,36.52,36.54,649400.0,24.4919,24.5723,24.4852,24.4986,649400.0
2009-05-11 14:10:00,36.55,36.58,36.42,36.47,568200.0,24.5053,24.5254,24.4181,24.4517,568200.0
2009-05-11 14:15:00,36.47,36.53,36.42,36.51,515900.0,24.4517,24.4919,24.4181,24.4785,515900.0
2009-05-11 14:20:00,36.51,36.53,36.4,36.49,589500.0,24.4785,24.4919,24.4047,24.4651,589500.0
2009-05-11 14:25:00,36.48,36.53,36.42,36.53,487600.0,24.4584,24.4919,24.4181,24.4919,487600.0
2009-05-11 14:30:00,36.53,36.64,36.51,36.57,565100.0,24.4919,24.5656,24.4785,24.5187,565100.0
2009-05-11 14:35:00,36.58,36.61,36.45,36.46,576700.0,24.5254,24.5455,24.4383,24.445,576700.0
2009-05-11 14:40:00,36.47,36.57,36.42,36.54,483700.0,24.4517,24.5187,24.4181,24.4986,483700.0
2009-05-11 14:45:00,36.55,36.61,36.46,36.61,601200.0,24.5053,24.5455,24.445,24.5455,601200.0
2009-05-11 14:50:00,36.6,36.62,36.47,36.48,677900.0,24.5388,24.5522,24.4517,24.4584,677900.0
2009-05-11 14:55:00,36.48,36.5,36.37,36.4,954100.0,24.4584,24.4718,24.3846,24.4047,954100.0
2009-05-11 15:00:00,36.4,36.45,36.21,36.25,1069100.0,24.4047,24.4383,24.2773,24.3042,1069100.0
2009-05-11 15:05:00,36.25,36.43,36.24,36.41,638600.0,24.3042,24.4248,24.2975,24.4114,638600.0
2009-05-11 15:10:00,36.4,36.5,36.35,36.39,717100.0,24.4047,24.4718,24.3712,24.398,717100.0
2009-05-11 15:15:00,36.39,36.48,36.3,36.36,1003700.0,24.398,24.4584,24.3377,24.3779,1003700.0
2009-05-11 15:20:00,36.37,36.39,36.04,36.06,1477700.0,24.3846,24.398,24.1634,24.1768,1477700.0
2009-05-11 15:25:00,36.07,36.29,36.0,36.23,1752900.0,24.1835,24.331,24.1366,24.2908,1752900.0
2009-05-11 15:30:00,36.23,36.27,36.12,36.13,1917700.0,24.2908,24.3176,24.217,24.2237,1917700.0
2009-05-11 15:35:00,36.14,36.19,36.01,36.02,1346400.0,24.2304,24.2639,24.1433,24.15,1346400.0
2009-05-11 15:40:00,36.02,36.39,36.0,36.21,2253800.0,24.15,24.398,24.1366,24.2773,2253800.0
2009-05-11 15:45:00,36.21,36.31,36.15,36.2,1865800.0,24.2773,24.3444,24.2371,24.2706,1865800.0
2009-05-11 15:50:00,36.19,36.24,36.03,36.15,2693200.0,24.2639,24.2975,24.1567,24.2371,2693200.0
2009-05-11 15:55:00,36.16,36.17,35.83,35.98,6836400.0,24.2438,24.2505,24.0226,24.1231,6836400.0
2009-05-12 09:30:00,36.24,36.26,35.67,36.06,1687300.0,24.2975,24.3109,23.9153,24.1768,1687300.0
2009-05-12 09:35:00,36.06,36.13,35.55,35.57,1618600.0,24.1768,24.2237,23.8348,23.8483,1618600.0
2009-05-12 09:40:00,35.58,35.81,35.45,35.56,1971600.0,23.855,24.0092,23.7678,23.8415,1971600.0
2009-05-12 09:45:00,35.55,35.56,35.01,35.15,3085900.0,23.8348,23.8415,23.4728,23.5667,3085900.0
2009-05-12 09:50:00,35.15,35.19,34.88,35.0,2947800.0,23.5667,23.5935,23.3856,23.4661,2947800.0
2009-05-12 09:55:00,35.0,35.18,34.78,35.07,2118500.0,23.4661,23.5868,23.3186,23.513,2118500.0
2009-05-12 10:00:00,35.07,35.08,34.76,34.79,2300600.0,23.513,23.5197,23.3052,23.3253,2300600.0
2009-05-12 10:05:00,34.79,34.86,34.63,34.75,1809500.0,23.3253,23.3722,23.218,23.2985,1809500.0
2009-05-12 10:10:00,34.74,34.75,34.1,34.12,3356800.0,23.2918,23.2985,22.8627,22.8761,3356800.0
2009-05-12 10:15:00,34.11,34.38,34.1,34.35,2107600.0,22.8694,23.0504,22.8627,23.0303,2107600.0
2009-05-12 10:20:00,34.35,34.6,34.21,34.53,1864700.0,23.0303,23.1979,22.9364,23.151,1864700.0
2009-05-12 10:25:00,34.54,34.76,34.42,34.62,1492900.0,23.1577,23.3052,23.0772,23.2113,1492900.0
2009-05-12 10:30:00,34.62,34.69,34.44,34.46,823200.0,23.2113,23.2582,23.0906,23.104,823200.0
2009-05-12 10:35:00,34.47,34.66,34.39,34.65,1008900.0,23.1107,23.2381,23.0571,23.2314,1008900.0
2009-05-12 10:40:00,34.65,34.78,34.55,34.75,1120000.0,23.2314,23.3186,23.1644,23.2985,1120000.0
2009-05-12 10:45:00,34.76,34.87,34.65,34.84,1001100.0,23.3052,23.3789,23.2314,23.3588,1001100.0
2009-05-12 10:50:00,34.84,35.0,34.84,34.84,971900.0,23.3588,23.4661,23.3588,23.3588,971900.0
2009-05-12 10:55:00,34.84,34.89,34.71,34.85,999000.0,23.3588,23.3923,23.2717,23.3655,999000.0
2009-05-12 11:00:00,34.85,34.97,34.8,34.87,797100.0,23.3655,23.446,23.332,23.3789,797100.0
2009-05-12 11:05:00,34.87,35.13,34.86,35.01,921300.0,23.3789,23.5533,23.3722,23.4728,921300.0
2009-05-12 11:10:00,35.01,35.07,34.94,35.05,663300.0,23.4728,23.513,23.4259,23.4996,663300.0
2009-05-12 11:15:00,35.04,35.13,34.93,34.98,736400.0,23.4929,23.5533,23.4192,23.4527,736400.0
2009-05-12 11:20:00,34.99,35.0,34.77,34.79,734700.0,23.4594,23.4661,23.3119,23.3253,734700.0
2009-05-12 11:25:00,34.8,34.88,34.76,34.8,643500.0,23.332,23.3856,23.3052,23.332,643500.0
2009-05-12 11:30:00,34.8,34.86,34.75,34.82,490600.0,23.332,23.3722,23.2985,23.3454,490600.0
2009-05-12 11:35:00,34.83,34.89,34.78,34.8,305600.0,23.3521,23.3923,23.3186,23.332,305600.0
2009-05-12 11:40:00,34.79,34.81,34.67,34.74,468200.0,23.3253,23.3387,23.2448,23.2918,468200.0
2009-05-12 11:45:00,34.74,34.74,34.56,34.56,406900.0,23.2918,23.2918,23.1711,23.1711,406900.0
2009-05-12 11:50:00,34.56,34.64,34.52,34.6,612300.0,23.1711,23.2247,23.1443,23.1979,612300.0
2009-05-12 11:55:00,34.61,34.73,34.58,34.7,473200.0,23.2046,23.2851,23.1845,23.265,473200.0
2009-05-12 12:00:00,34.71,34.8,34.66,34.67,548200.0,23.2717,23.332,23.2381,23.2448,548200.0
2009-05-12 12:05:00,34.66,34.68,34.4,34.47,796100.0,23.2381,23.2515,23.0638,23.1107,796100.0
2009-05-12 12:10:00,34.46,34.54,34.35,34.37,487300.0,23.104,23.1577,23.0303,23.0437,487300.0
2009-05-12 12:15:00,34.36,34.43,34.34,34.37,552700.0,23.037,23.0839,23.0236,23.0437,552700.0
2009-05-12 12:20:00,34.36,34.4,34.23,34.25,849200.0,23.037,23.0638,22.9498,22.9632,849200.0
2009-05-12 12:25:00,34.24,34.33,34.22,34.25,472600.0,22.9565,23.0169,22.9431,22.9632,472600.0
2009-05-12 12:30:00,34.25,34.35,34.21,34.21,510700.0,22.9632,23.0303,22.9364,22.9364,510700.0
2009-05-12 12:35:00,34.21,34.24,34.12,34.17,549700.0,22.9364,22.9565,22.8761,22.9096,549700.0
2009-05-12 12:40:00,34.18,34.22,34.13,34.13,393400.0,22.9163,22.9431,22.8828,22.8828,393400.0
2009-05-12 12:45:00,34.13,34.34,34.13,34.32,565000.0,22.8828,23.0236,22.8828,23.0102,565000.0
2009-05-12 12:50:00,34.31,34.31,34.13,34.17,418600.0,23.0035,23.0035,22.8828,22.9096,418600.0
2009-05-12 12:55:00,34.17,34.2,34.06,34.1,607500.0,22.9096,22.9297,22.8359,22.8627,607500.0
2009-05-12 13:00:00,34.1,34.29,34.09,34.28,369600.0,22.8627,22.9901,22.856,22.9834,369600.0
2009-05-12 13:05:00,34.28,34.33,34.23,34.28,434200.0,22.9834,23.0169,22.9498,22.9834,434200.0
2009-05-12 13:10:00,34.32,34.48,34.3,34.46,609000.0,23.0102,23.1175,22.9968,23.104,609000.0
2009-05-12 13:15:00,34.47,34.57,34.42,34.51,385600.0,23.1107,23.1778,23.0772,23.1376,385600.0
2009-05-12 13:20:00,34.51,34.55,34.43,34.49,709400.0,23.1376,23.1644,23.0839,23.1242,709400.0
2009-05-12 13:25:00,34.49,34.5,34.35,34.39,324900.0,23.1242,23.1309,23.0303,23.0571,324900.0
2009-05-12 13:30:00,34.39,34.41,34.31,34.39,317900.0,23.0571,23.0705,23.0035,23.0571,317900.0
2009-05-12 13:35:00,34.38,34.63,34.38,34.51,1253800.0,23.0504,23.218,23.0504,23.1376,1253800.0
2009-05-12 13:40:00,34.51,34.53,34.4,34.41,399000.0,23.1376,23.151,23.0638,23.0705,399000.0
2009-05-12 13:45:00,34.41,34.52,34.39,34.51,450500.0,23.0705,23.1443,23.0571,23.1376,450500.0
2009-05-12 13:50:00,34.51,34.61,34.28,34.45,1013700.0,23.1376,23.2046,22.9834,23.0973,1013700.0
2009-05-12 13:55:00,34.45,34.47,34.32,34.42,627500.0,23.0973,23.1107,23.0102,23.0772,627500.0
2009-05-12 14:00:00,34.43,34.51,34.35,34.5,357000.0,23.0839,23.1376,23.0303,23.1309,357000.0
2009-05-12 14:05:00,34.5,34.54,34.44,34.5,626000.0,23.1309,23.1577,23.0906,23.1309,626000.0
2009-05-12 14:10:00,34.5,34.69,34.45,34.63,607100.0,23.1309,23.2582,23.0973,23.218,607100.0
2009-05-12 14:15:00,34.63,34.93,34.6,34.79,789000.0,23.218,23.4192,23.1979,23.3253,789000.0
2009-05-12 14:20:00,34.79,35.06,34.78,34.99,987900.0,23.3253,23.5063,23.3186,23.4594,987900.0
2009-05-12 14:25:00,34.99,35.15,34.89,34.94,1061000.0,23.4594,23.5667,23.3923,23.4259,1061000.0
2009-05-12 14:30:00,34.94,35.07,34.86,35.01,646800.0,23.4259,23.513,23.3722,23.4728,646800.0
2009-05-12 14:35:00,35.02,35.32,35.01,35.32,979600.0,23.4795,23.6806,23.4728,23.6806,979600.0
2009-05-12 14:40:00,35.32,35.5,35.27,35.41,1291500.0,23.6806,23.8013,23.6471,23.741,1291500.0
2009-05-12 14:45:00,35.41,35.45,35.31,35.41,1083000.0,23.741,23.7678,23.6739,23.741,1083000.0
2009-05-12 14:50:00,35.41,35.78,35.4,35.77,1339900.0,23.741,23.989,23.7343,23.9823,1339900.0
2009-05-12 14:55:00,35.78,35.93,35.75,35.78,1807100.0,23.989,24.0896,23.9689,23.989,1807100.0
2009-05-12 15:00:00,35.79,36.08,35.78,35.91,1771600.0,23.9958,24.1902,23.989,24.0762,1771600.0
2009-05-12 15:05:00,35.91,36.1,35.86,35.97,1450600.0,24.0762,24.2036,24.0427,24.1164,1450600.0
2009-05-12 15:10:00,35.96,36.02,35.65,35.9,1618300.0,24.1097,24.15,23.9019,24.0695,1618300.0
2009-05-12 15:15:00,35.9,35.95,35.66,35.67,1712600.0,24.0695,24.103,23.9086,23.9153,1712600.0
2009-05-12 15:20:00,35.66,35.71,35.46,35.7,1642100.0,23.9086,23.9421,23.7745,23.9354,1642100.0
2009-05-12 15:25:00,35.7,35.99,35.66,35.67,1791400.0,23.9354,24.1298,23.9086,23.9153,1791400.0
2009-05-12 15:30:00,35.67,35.75,35.51,35.56,1089500.0,23.9153,23.9689,23.808,23.8415,1089500.0
2009-05-12 15:35:00,35.57,35.85,35.56,35.65,1538200.0,23.8483,24.036,23.8415,23.9019,1538200.0
2009-05-12 15:40:00,35.66,35.69,35.3,35.34,1850100.0,23.9086,23.9287,23.6672,23.694,1850100.0
2009-05-12 15:45:00,35.35,35.6,35.25,35.41,1892300.0,23.7008,23.8684,23.6337,23.741,1892300.0
2009-05-12 15:50:00,35.4,35.44,35.19,35.29,2594900.0,23.7343,23.7611,23.5935,23.6605,2594900.0
2009-05-12 15:55:00,35.29,35.42,35.11,35.34,3748900.0,23.6605,23.7477,23.5398,23.694,3748900.0
2009-05-13 09:30:00,34.56,34.8,34.42,34.53,1564500.0,23.1711,23.332,23.0772,23.151,1564500.0
2009-05-13 09:35:00,34.53,34.62,34.0,34.16,1786700.0,23.151,23.2113,22.7956,22.9029,1786700.0
2009-05-13 09:40:00,34.15,34.55,34.13,34.46,1643600.0,22.8962,23.1644,22.8828,23.104,1643600.0
2009-05-13 09:45:00,34.46,34.67,34.34,34.63,2231900.0,23.104,23.2448,23.0236,23.218,2231900.0
2009-05-13 09:50:00,34.62,34.89,34.51,34.68,2272900.0,23.2113,23.3923,23.1376,23.2515,2272900.0
2009-05-13 09:55:00,34.68,34.83,34.56,34.68,1465200.0,23.2515,23.3521,23.1711,23.2515,1465200.0
2009-05-13 10:00:00,34.68,34.7,34.41,34.61,1493000.0,23.2515,23.265,23.0705,23.2046,1493000.0
2009-05-13 10:05:00,34.6,34.95,34.55,34.88,1304200.0,23.1979,23.4326,23.1644,23.3856,1304200.0
2009-05-13 10:10:00,34.88,35.12,34.84,35.09,1563100.0,23.3856,23.5465,23.3588,23.5264,1563100.0
2009-05-13 10:15:00,35.09,35.27,34.97,35.04,1872300.0,23.5264,23.6471,23.446,23.4929,1872300.0
2009-05-13 10:20:00,35.04,35.05,34.81,34.96,922200.0,23.4929,23.4996,23.3387,23.4393,922200.0
2009-05-13 10:25:00,34.97,35.1,34.91,35.1,826200.0,23.446,23.5331,23.4057,23.5331,826200.0
2009-05-13 10:30:00,35.1,35.17,34.9,35.15,1114800.0,23.5331,23.5801,23.399,23.5667,1114800.0
2009-05-13 10:35:00,35.16,35.18,34.84,34.84,949500.0,23.5734,23.5868,23.3588,23.3588,949500.0
2009-05-13 10:40:00,34.85,34.85,34.6,34.65,1067400.0,23.3655,23.3655,23.1979,23.2314,1067400.0
2009-05-13 10:45:00,34.66,34.77,34.56,34.73,765800.0,23.2381,23.3119,23.1711,23.2851,765800.0
2009-05-13 10:50:00,34.73,34.8,34.66,34.67,403400.0,23.2851,23.332,23.2381,23.2448,403400.0
2009-05-13 10:55:00,34.67,34.75,34.58,34.59,490400.0,23.2448,23.2985,23.1845,23.1912,490400.0
2009-05-13 11:00:00,34.59,34.67,34.5,34.59,573800.0,23.1912,23.2448,23.1309,23.1912,573800.0
2009-05-13 11:05:00,34.59,34.64,34.48,34.57,746800.0,23.1912,23.2247,23.1175,23.1778,746800.0
2009-05-13 11:10:00,34.56,34.64,34.4,34.58,925400.0,23.1711,23.2247,23.0638,23.1845,925400.0
2009-05-13 11:15:00,34.58,34.72,34.54,34.6,576700.0,23.1845,23.2784,23.1577,23.1979,576700.0
2009-05-13 11:20:00,34.61,34.75,34.59,34.69,658500.0,23.2046,23.2985,23.1912,23.2582,658500.0
2009-05-13 11:25:00,34.69,34.7,34.56,34.61,416600.0,23.2582,23.265,23.1711,23.2046,416600.0
2009-05-13 11:30:00,34.61,34.68,34.56,34.67,491200.0,23.2046,23.2515,23.1711,23.2448,491200.0
2009-05-13 11:35:00,34.67,34.67,34.38,34.42,603600.0,23.2448,23.2448,23.0504,23.0772,603600.0
2009-05-13 11:40:00,34.42,34.49,34.39,34.4,484400.0,23.0772,23.1242,23.0571,23.0638,484400.0
2009-05-13 11:45:00,34.4,34.59,34.38,34.57,378200.0,23.0638,23.1912,23.0504,23.1778,378200.0
2009-05-13 11:50:00,34.56,34.64,34.53,34.6,343100.0,23.1711,23.2247,23.151,23.1979,343100.0
2009-05-13 11:55:00,34.6,34.67,34.52,34.52,387600.0,23.1979,23.2448,23.1443,23.1443,387600.0
2009-05-13 12:00:00,34.52,34.68,34.51,34.6,475200.0,23.1443,23.2515,23.1376,23.1979,475200.0
2009-05-13 12:05:00,34.6,34.69,34.58,34.67,470100.0,23.1979,23.2582,23.1845,23.2448,470100.0
2009-05-13 12:10:00,34.67,34.95,34.67,34.89,821100.0,23.2448,23.4326,23.2448,23.3923,821100.0
2009-05-13 12:15:00,34.89,34.9,34.77,34.82,445000.0,23.3923,23.399,23.3119,23.3454,445000.0
2009-05-13 12:20:00,34.82,34.86,34.76,34.81,221000.0,23.3454,23.3722,23.3052,23.3387,221000.0
2009-05-13 12:25:00,34.82,34.85,34.72,34.85,281100.0,23.3454,23.3655,23.2784,23.3655,281100.0
2009-05-13 12:30:00,34.84,34.87,34.7,34.82,458400.0,23.3588,23.3789,23.265,23.3454,458400.0
2009-05-13 12:35:00,34.82,34.9,34.81,34.84,423700.0,23.3454,23.399,23.3387,23.3588,423700.0
2009-05-13 12:40:00,34.85,34.91,34.82,34.85,352800.0,23.3655,23.4057,23.3454,23.3655,352800.0
2009-05-13 12:45:00,34.85,34.85,34.75,34.81,359000.0,23.3655,23.3655,23.2985,23.3387,359000.0
2009-05-13 12:50:00,34.81,34.88,34.72,34.77,314200.0,23.3387,23.3856,23.2784,23.3119,314200.0
2009-05-13 12:55:00,34.77,34.78,34.52,34.54,663700.0,23.3119,23.3186,23.1443,23.1577,663700.0
2009-05-13 13:00:00,34.54,34.67,34.51,34.6,469200.0,23.1577,23.2448,23.1376,23.1979,469200.0
2009-05-13 13:05:00,34.59,34.6,34.41,34.44,620600.0,23.1912,23.1979,23.0705,23.0906,620600.0
2009-05-13 13:10:00,34.43,34.64,34.42,34.5,599500.0,23.0839,23.2247,23.0772,23.1309,599500.0
2009-05-13 13:15:00,34.51,34.59,34.46,34.54,558700.0,23.1376,23.1912,23.104,23.1577,558700.0
2009-05-13 13:20:00,34.54,34.61,34.42,34.53,456800.0,23.1577,23.2046,23.0772,23.151,456800.0
2009-05-13 13:25:00,34.52,34.54,34.38,34.39,731400.0,23.1443,23.1577,23.0504,23.0571,731400.0
2009-05-13 13:30:00,34.39,34.4,34.25,34.31,992800.0,23.0571,23.0638,22.9632,23.0035,992800.0
2009-05-13 13:35:00,34.31,34.48,34.3,34.44,800200.0,23.0035,23.1175,22.9968,23.0906,800200.0
2009-05-13 13:40:00,34.44,34.51,34.4,34.42,383200.0,23.0906,23.1376,23.0638,23.0772,383200.0
2009-05-13 13:45:00,34.41,34.52,34.4,34.48,344500.0,23.0705,23.1443,23.0638,23.1175,344500.0
2009-05-13 13:50:00,34.48,34.73,34.45,34.72,797900.0,23.1175,23.2851,23.0973,23.2784,797900.0
2009-05-13 13:55:00,34.72,34.75,34.62,34.73,425100.0,23.2784,23.2985,23.2113,23.2851,425100.0
2009-05-13 14:00:00,34.72,34.79,34.58,34.61,576600.0,23.2784,23.3253,23.1845,23.2046,576600.0
2009-05-13 14:05:00,34.62,34.75,34.61,34.74,479000.0,23.2113,23.2985,23.2046,23.2918,479000.0
2009-05-13 14:10:00,34.75,34.87,34.7,34.78,801400.0,23.2985,23.3789,23.265,23.3186,801400.0
2009-05-13 14:15:00,34.78,34.78,34.53,34.54,492400.0,23.3186,23.3186,23.151,23.1577,492400.0
2009-05-13 14:20:00,34.53,34.64,34.51,34.6,432900.0,23.151,23.2247,23.1376,23.1979,432900.0
2009-05-13 14:25:00,34.59,34.75,34.57,34.62,327700.0,23.1912,23.2985,23.1778,23.2113,327700.0
2009-05-13 14:30:00,34.61,34.66,34.52,34.59,297000.0,23.2046,23.2381,23.1443,23.1912,297000.0
2009-05-13 14:35:00,34.59,34.69,34.58,34.65,277000.0,23.1912,23.2582,23.1845,23.2314,277000.0
2009-05-13 14:40:00,34.63,34.72,34.59,34.69,256000.0,23.218,23.2784,23.1912,23.2582,256000.0
2009-05-13 14:45:00,34.69,34.7,34.47,34.49,505600.0,23.2582,23.265,23.1107,23.1242,505600.0
2009-05-13 14:50:00,34.49,34.63,34.48,34.6,345700.0,23.1242,23.218,23.1175,23.1979,345700.0
2009-05-13 14:55:00,34.6,34.73,34.53,34.7,510500.0,23.1979,23.2851,23.151,23.265,510500.0
2009-05-13 15:00:00,34.7,34.78,34.5,34.5,547200.0,23.265,23.3186,23.1309,23.1309,547200.0
2009-05-13 15:05:00,34.5,34.58,34.43,34.51,616500.0,23.1309,23.1845,23.0839,23.1376,616500.0
2009-05-13 15:10:00,34.5,34.56,34.3,34.33,863000.0,23.1309,23.1711,22.9968,23.0169,863000.0
2009-05-13 15:15:00,34.34,34.4,34.19,34.39,972800.0,23.0236,23.0638,22.923,23.0571,972800.0
2009-05-13 15:20:00,34.39,34.45,34.23,34.37,940100.0,23.0571,23.0973,22.9498,23.0437,940100.0
2009-05-13 15:25:00,34.36,34.37,34.1,34.19,1134200.0,23.037,23.0437,22.8627,22.923,1134200.0
2009-05-13 15:30:00,34.19,34.26,34.07,34.14,1145500.0,22.923,22.97,22.8426,22.8895,1145500.0
2009-05-13 15:35:00,34.13,34.2,33.93,33.96,2350900.0,22.8828,22.9297,22.7487,22.7688,2350900.0
2009-05-13 15:40:00,33.95,34.01,33.68,33.83,2857200.0,22.7621,22.8023,22.5811,22.6817,2857200.0
2009-05-13 15:45:00,33.83,33.98,33.76,33.88,2434500.0,22.6817,22.7822,22.6347,22.7152,2434500.0
2009-05-13 15:50:00,33.89,34.17,33.78,33.96,3679300.0,22.7219,22.9096,22.6481,22.7688,3679300.0
2009-05-13 15:55:00,33.95,34.08,33.83,34.04,5316700.0,22.7621,22.8493,22.6817,22.8224,5316700.0
2009-05-14 09:30:00,34.12,34.7,34.0,34.6,1386900.0,22.8761,23.265,22.7956,23.1979,1386900.0
2009-05-14 09:35:00,34.57,34.9,34.1,34.57,1607300.0,23.1778,23.399,22.8627,23.1778,1607300.0
2009-05-14 09:40:00,34.56,34.75,34.49,34.54,1033800.0,23.1711,23.2985,23.1242,23.1577,1033800.0
2009-05-14 09:45:00,34.53,34.69,34.05,34.05,1060300.0,23.151,23.2582,22.8292,22.8292,1060300.0
2009-05-14 09:50:00,34.05,34.23,33.92,33.94,1154900.0,22.8292,22.9498,22.742,22.7554,1154900.0
2009-05-14 09:55:00,33.98,34.18,33.82,34.17,991900.0,22.7822,22.9163,22.6749,22.9096,991900.0
2009-05-14 10:00:00,34.17,34.4,34.14,34.4,1074800.0,22.9096,23.0638,22.8895,23.0638,1074800.0
2009-05-14 10:05:00,34.39,34.48,34.2,34.26,969900.0,23.0571,23.1175,22.9297,22.97,969900.0
2009-05-14 10:10:00,34.27,34.4,34.24,34.33,867100.0,22.9767,23.0638,22.9565,23.0169,867100.0
2009-05-14 10:15:00,34.34,34.47,34.23,34.28,746500.0,23.0236,23.1107,22.9498,22.9834,746500.0
2009-05-14 10:20:00,34.28,34.45,34.18,34.41,756300.0,22.9834,23.0973,22.9163,23.0705,756300.0
2009-05-14 10:25:00,34.42,34.45,34.23,34.29,744800.0,23.0772,23.0973,22.9498,22.9901,744800.0
2009-05-14 10:30:00,34.29,34.4,34.28,34.33,732800.0,22.9901,23.0638,22.9834,23.0169,732800.0
2009-05-14 10:35:00,34.33,34.54,34.3,34.32,860100.0,23.0169,23.1577,22.9968,23.0102,860100.0
2009-05-14 10:40:00,34.32,34.46,34.31,34.37,489800.0,23.0102,23.104,23.0035,23.0437,489800.0
2009-05-14 10:45:00,34.36,34.5,34.33,34.44,641700.0,23.037,23.1309,23.0169,23.0906,641700.0
2009-05-14 10:50:00,34.44,34.66,34.42,34.61,800900.0,23.0906,23.2381,23.0772,23.2046,800900.0
2009-05-14 10:55:00,34.61,34.65,34.54,34.57,383300.0,23.2046,23.2314,23.1577,23.1778,383300.0
2009-05-14 11:00:00,34.58,34.65,34.54,34.57,542100.0,23.1845,23.2314,23.1577,23.1778,542100.0
2009-05-14 11:05:00,34.57,34.74,34.57,34.72,549500.0,23.1778,23.2918,23.1778,23.2784,549500.0
2009-05-14 11:10:00,34.72,34.9,34.71,34.85,773600.0,23.2784,23.399,23.2717,23.3655,773600.0
2009-05-14 11:15:00,34.86,34.94,34.79,34.88,652900.0,23.3722,23.4259,23.3253,23.3856,652900.0
2009-05-14 11:20:00,34.88,35.06,34.84,35.03,896600.0,23.3856,23.5063,23.3588,23.4862,896600.0
2009-05-14 11:25:00,35.03,35.15,34.98,35.01,637000.0,23.4862,23.5667,23.4527,23.4728,637000.0
2009-05-14 11:30:00,35.0,35.09,34.87,34.88,545000.0,23.4661,23.5264,23.3789,23.3856,545000.0
2009-05-14 11:35:00,34.88,34.97,34.84,34.95,388500.0,23.3856,23.446,23.3588,23.4326,388500.0
2009-05-14 11:40:00,34.96,34.99,34.83,34.85,417900.0,23.4393,23.4594,23.3521,23.3655,417900.0
2009-05-14 11:45:00,34.86,34.88,34.75,34.85,445700.0,23.3722,23.3856,23.2985,23.3655,445700.0
2009-05-14 11:50:00,34.84,34.93,34.79,34.84,311400.0,23.3588,23.4192,23.3253,23.3588,311400.0
2009-05-14 11:55:00,34.84,34.94,34.84,34.94,330500.0,23.3588,23.4259,23.3588,23.4259,330500.0
2009-05-14 12:00:00,34.94,35.08,34.88,35.0,586600.0,23.4259,23.5197,23.3856,23.4661,586600.0
2009-05-14 12:05:00,35.01,35.16,35.0,35.11,634800.0,23.4728,23.5734,23.4661,23.5398,634800.0
2009-05-14 12:10:00,35.11,35.27,35.11,35.21,945000.0,23.5398,23.6471,23.5398,23.6069,945000.0
2009-05-14 12:15:00,35.22,35.32,35.13,35.17,497700.0,23.6136,23.6806,23.5533,23.5801,497700.0
2009-05-14 12:20:00,35.17,35.32,35.11,35.27,431700.0,23.5801,23.6806,23.5398,23.6471,431700.0
2009-05-14 12:25:00,35.27,35.27,35.16,35.2,477500.0,23.6471,23.6471,23.5734,23.6002,477500.0
2009-05-14 12:30:00,35.2,35.32,35.18,35.23,422800.0,23.6002,23.6806,23.5868,23.6203,422800.0
2009-05-14 12:35:00,35.24,35.4,35.23,35.39,405800.0,23.627,23.7343,23.6203,23.7276,405800.0
2009-05-14 12:40:00,35.39,35.41,35.25,35.29,532100.0,23.7276,23.741,23.6337,23.6605,532100.0
2009-05-14 12:45:00,35.31,35.38,35.27,35.36,587700.0,23.6739,23.7209,23.6471,23.7075,587700.0
2009-05-14 12:50:00,35.37,35.38,35.19,35.26,558500.0,23.7142,23.7209,23.5935,23.6404,558500.0
2009-05-14 12:55:00,35.26,35.29,35.06,35.11,537100.0,23.6404,23.6605,23.5063,23.5398,537100.0
2009-05-14 13:00:00,35.12,35.14,35.01,35.12,514200.0,23.5465,23.56,23.4728,23.5465,514200.0
2009-05-14 13:05:00,35.11,35.14,35.05,35.07,355000.0,23.5398,23.56,23.4996,23.513,355000.0
2009-05-14 13:10:00,35.07,35.09,34.86,34.87,396600.0,23.513,23.5264,23.3722,23.3789,396600.0
2009-05-14 13:15:00,34.87,34.92,34.83,34.83,499500.0,23.3789,23.4125,23.3521,23.3521,499500.0
2009-05-14 13:20:00,34.83,34.83,34.64,34.64,467000.0,23.3521,23.3521,23.2247,23.2247,467000.0
2009-05-14 13:25:00,34.64,34.8,34.58,34.79,452500.0,23.2247,23.332,23.1845,23.3253,452500.0
2009-05-14 13:30:00,34.79,34.87,34.76,34.78,464800.0,23.3253,23.3789,23.3052,23.3186,464800.0
2009-05-14 13:35:00,34.79,34.86,34.78,34.81,376800.0,23.3253,23.3722,23.3186,23.3387,376800.0
2009-05-14 13:40:00,34.8,34.89,34.78,34.79,264200.0,23.332,23.3923,23.3186,23.3253,264200.0
2009-05-14 13:45:00,34.79,34.83,34.76,34.83,272200.0,23.3253,23.3521,23.3052,23.3521,272200.0
2009-05-14 13:50:00,34.84,35.01,34.83,34.98,565700.0,23.3588,23.4728,23.3521,23.4527,565700.0
2009-05-14 13:55:00,34.97,35.05,34.97,35.0,772800.0,23.446,23.4996,23.446,23.4661,772800.0
2009-05-14 14:00:00,34.99,35.15,34.99,35.1,616500.0,23.4594,23.5667,23.4594,23.5331,616500.0
2009-05-14 14:05:00,35.1,35.15,35.06,35.07,326000.0,23.5331,23.5667,23.5063,23.513,326000.0
2009-05-14 14:10:00,35.07,35.1,34.98,35.05,391700.0,23.513,23.5331,23.4527,23.4996,391700.0
2009-05-14 14:15:00,35.05,35.1,34.96,35.09,349400.0,23.4996,23.5331,23.4393,23.5264,349400.0
2009-05-14 14:20:00,35.09,35.19,35.08,35.1,534000.0,23.5264,23.5935,23.5197,23.5331,534000.0
2009-05-14 14:25:00,35.1,35.1,34.87,34.91,590000.0,23.5331,23.5331,23.3789,23.4057,590000.0
2009-05-14 14:30:00,34.9,34.99,34.85,34.93,372800.0,23.399,23.4594,23.3655,23.4192,372800.0
2009-05-14 14:35:00,34.93,35.15,34.89,35.13,679800.0,23.4192,23.5667,23.3923,23.5533,679800.0
2009-05-14 14:40:00,35.12,35.15,35.03,35.1,673600.0,23.5465,23.5667,23.4862,23.5331,673600.0
2009-05-14 14:45:00,35.11,35.23,35.07,35.2,870100.0,23.5398,23.6203,23.513,23.6002,870100.0
2009-05-14 14:50:00,35.21,35.22,35.09,35.12,353400.0,23.6069,23.6136,23.5264,23.5465,353400.0
2009-05-14 14:55:00,35.11,35.25,35.09,35.23,625200.0,23.5398,23.6337,23.5264,23.6203,625200.0
2009-05-14 15:00:00,35.23,35.29,35.18,35.28,661800.0,23.6203,23.6605,23.5868,23.6538,661800.0
2009-05-14 15:05:00,35.27,35.28,35.12,35.18,690700.0,23.6471,23.6538,23.5465,23.5868,690700.0
2009-05-14 15:10:00,35.18,35.35,35.14,35.34,623200.0,23.5868,23.7008,23.56,23.694,623200.0
2009-05-14 15:15:00,35.33,35.44,35.17,35.4,992100.0,23.6873,23.7611,23.5801,23.7343,992100.0
2009-05-14 15:20:00,35.41,35.47,35.29,35.42,1243400.0,23.741,23.7812,23.6605,23.7477,1243400.0
2009-05-14 15:25:00,35.41,35.55,35.39,35.47,1191200.0,23.741,23.8348,23.7276,23.7812,1191200.0
2009-05-14 15:30:00,35.47,35.47,35.14,35.16,1002700.0,23.7812,23.7812,23.56,23.5734,1002700.0
2009-05-14 15:35:00,35.16,35.31,35.08,35.16,1277600.0,23.5734,23.6739,23.5197,23.5734,1277600.0
2009-05-14 15:40:00,35.16,35.29,35.05,35.2,1562000.0,23.5734,23.6605,23.4996,23.6002,1562000.0
2009-05-14 15:45:00,35.2,35.42,35.19,35.34,1639300.0,23.6002,23.7477,23.5935,23.694,1639300.0
2009-05-14 15:50:00,35.34,35.51,35.25,35.33,2763200.0,23.694,23.808,23.6337,23.6873,2763200.0
2009-05-14 15:55:00,35.33,35.62,35.25,35.49,5252000.0,23.6873,23.8818,23.6337,23.7946,5252000.0
2009-05-15 09:30:00,35.45,35.68,35.16,35.6,3087000.0,23.7678,23.922,23.5734,23.8684,3087000.0
2009-05-15 09:35:00,35.63,35.68,35.26,35.35,1246000.0,23.8885,23.922,23.6404,23.7008,1246000.0
2009-05-15 09:40:00,35.34,35.35,34.98,35.09,1165400.0,23.694,23.7008,23.4527,23.5264,1165400.0
2009-05-15 09:45:00,35.09,35.27,34.95,35.26,850700.0,23.5264,23.6471,23.4326,23.6404,850700.0
2009-05-15 09:50:00,35.26,35.29,35.05,35.24,1081700.0,23.6404,23.6605,23.4996,23.627,1081700.0
2009-05-15 09:55:00,35.25,35.3,35.11,35.18,890500.0,23.6337,23.6672,23.5398,23.5868,890500.0
2009-05-15 10:00:00,35.19,35.21,34.9,34.92,857100.0,23.5935,23.6069,23.399,23.4125,857100.0
2009-05-15 10:05:00,34.92,34.94,34.64,34.8,1373700.0,23.4125,23.4259,23.2247,23.332,1373700.0
2009-05-15 10:10:00,34.8,34.93,34.67,34.87,741200.0,23.332,23.4192,23.2448,23.3789,741200.0
2009-05-15 10:15:00,34.87,35.1,34.81,35.04,790600.0,23.3789,23.5331,23.3387,23.4929,790600.0
2009-05-15 10:20:00,35.05,35.16,34.99,35.08,858700.0,23.4996,23.5734,23.4594,23.5197,858700.0
2009-05-15 10:25:00,35.09,35.26,35.09,35.19,672900.0,23.5264,23.6404,23.5264,23.5935,672900.0
2009-05-15 10:30:00,35.18,35.4,35.11,35.39,1026700.0,23.5868,23.7343,23.5398,23.7276,1026700.0
2009-05-15 10:35:00,35.4,35.62,35.39,35.62,1393500.0,23.7343,23.8818,23.7276,23.8818,1393500.0
2009-05-15 10:40:00,35.62,35.66,35.53,35.56,1092400.0,23.8818,23.9086,23.8214,23.8415,1092400.0
2009-05-15 10:45:00,35.56,35.62,35.51,35.59,809600.0,23.8415,23.8818,23.808,23.8617,809600.0
2009-05-15 10:50:00,35.59,35.62,35.41,35.44,749300.0,23.8617,23.8818,23.741,23.7611,749300.0
2009-05-15 10:55:00,35.44,35.53,35.34,35.41,725100.0,23.7611,23.8214,23.694,23.741,725100.0
2009-05-15 11:00:00,35.42,35.64,35.37,35.63,756900.0,23.7477,23.8952,23.7142,23.8885,756900.0
2009-05-15 11:05:00,35.63,35.63,35.47,35.56,583200.0,23.8885,23.8885,23.7812,23.8415,583200.0
2009-05-15 11:10:00,35.55,35.57,35.4,35.44,660200.0,23.8348,23.8483,23.7343,23.7611,660200.0
2009-05-15 11:15:00,35.44,35.49,35.35,35.46,488000.0,23.7611,23.7946,23.7008,23.7745,488000.0
2009-05-15 11:20:00,35.46,35.47,35.36,35.4,472100.0,23.7745,23.7812,23.7075,23.7343,472100.0
2009-05-15 11:25:00,35.41,35.45,35.37,35.45,267300.0,23.741,23.7678,23.7142,23.7678,267300.0
2009-05-15 11:30:00,35.45,35.45,35.31,35.33,433400.0,23.7678,23.7678,23.6739,23.6873,433400.0
2009-05-15 11:35:00,35.33,35.4,35.28,35.29,488000.0,23.6873,23.7343,23.6538,23.6605,488000.0
2009-05-15 11:40:00,35.29,35.36,35.28,35.31,406300.0,23.6605,23.7075,23.6538,23.6739,406300.0
2009-05-15 11:45:00,35.3,35.45,35.28,35.41,445500.0,23.6672,23.7678,23.6538,23.741,445500.0
2009-05-15 11:50:00,35.41,35.42,35.03,35.08,894200.0,23.741,23.7477,23.4862,23.5197,894200.0
2009-05-15 11:55:00,35.08,35.11,34.85,34.87,843900.0,23.5197,23.5398,23.3655,23.3789,843900.0
2009-05-15 12:00:00,34.86,35.01,34.83,34.92,846400.0,23.3722,23.4728,23.3521,23.4125,846400.0
2009-05-15 12:05:00,34.91,34.94,34.74,34.79,683800.0,23.4057,23.4259,23.2918,23.3253,683800.0
2009-05-15 12:10:00,34.79,34.87,34.76,34.85,815300.0,23.3253,23.3789,23.3052,23.3655,815300.0
2009-05-15 12:15:00,34.85,34.86,34.67,34.7,662000.0,23.3655,23.3722,23.2448,23.265,662000.0
2009-05-15 12:20:00,34.71,34.71,34.59,34.65,807600.0,23.2717,23.2717,23.1912,23.2314,807600.0
2009-05-15 12:25:00,34.65,34.75,34.55,34.6,658600.0,23.2314,23.2985,23.1644,23.1979,658600.0
2009-05-15 12:30:00,34.6,34.63,34.55,34.56,449900.0,23.1979,23.218,23.1644,23.1711,449900.0
2009-05-15 12:35:00,34.57,34.6,34.47,34.6,972200.0,23.1778,23.1979,23.1107,23.1979,972200.0
2009-05-15 12:40:00,34.6,34.62,34.5,34.51,503400.0,23.1979,23.2113,23.1309,23.1376,503400.0
2009-05-15 12:45:00,34.51,34.54,34.4,34.45,519200.0,23.1376,23.1577,23.0638,23.0973,519200.0
2009-05-15 12:50:00,34.45,34.51,34.41,34.41,301900.0,23.0973,23.1376,23.0705,23.0705,301900.0
2009-05-15 12:55:00,34.42,34.59,34.4,34.57,563000.0,23.0772,23.1912,23.0638,23.1778,563000.0
2009-05-15 13:00:00,34.57,34.7,34.56,34.7,465100.0,23.1778,23.265,23.1711,23.265,465100.0
2009-05-15 13:05:00,34.7,34.8,34.69,34.76,459500.0,23.265,23.332,23.2582,23.3052,459500.0
2009-05-15 13:10:00,34.76,34.85,34.71,34.84,583000.0,23.3052,23.3655,23.2717,23.3588,583000.0
2009-05-15 13:15:00,34.84,34.97,34.83,34.9,593800.0,23.3588,23.446,23.3521,23.399,593800.0
2009-05-15 13:20:00,34.9,34.91,34.82,34.85,454200.0,23.399,23.4057,23.3454,23.3655,454200.0
2009-05-15 13:25:00,34.85,34.86,34.7,34.76,474700.0,23.3655,23.3722,23.265,23.3052,474700.0
2009-05-15 13:30:00,34.77,34.9,34.76,34.89,423800.0,23.3119,23.399,23.3052,23.3923,423800.0
2009-05-15 13:35:00,34.87,34.88,34.79,34.85,551400.0,23.3789,23.3856,23.3253,23.3655,551400.0
2009-05-15 13:40:00,34.84,34.9,34.77,34.83,306100.0,23.3588,23.399,23.3119,23.3521,306100.0
2009-05-15 13:45:00,34.82,34.96,34.8,34.93,404900.0,23.3454,23.4393,23.332,23.4192,404900.0
2009-05-15 13:50:00,34.94,34.94,34.85,34.89,400200.0,23.4259,23.4259,23.3655,23.3923,400200.0
2009-05-15 13:55:00,34.9,34.94,34.86,34.93,211500.0,23.399,23.4259,23.3722,23.4192,211500.0
2009-05-15 14:00:00,34.93,34.98,34.91,34.96,258300.0,23.4192,23.4527,23.4057,23.4393,258300.0
2009-05-15 14:05:00,34.97,35.05,34.84,35.05,689900.0,23.446,23.4996,23.3588,23.4996,689900.0
2009-05-15 14:10:00,35.05,35.19,35.04,35.1,788400.0,23.4996,23.5935,23.4929,23.5331,788400.0
2009-05-15 14:15:00,35.09,35.16,35.02,35.07,442400.0,23.5264,23.5734,23.4795,23.513,442400.0
2009-05-15 14:20:00,35.08,35.19,35.06,35.1,432800.0,23.5197,23.5935,23.5063,23.5331,432800.0
2009-05-15 14:25:00,35.1,35.11,34.97,35.03,487200.0,23.5331,23.5398,23.446,23.4862,487200.0
2009-05-15 14:30:00,35.03,35.05,34.93,34.97,570000.0,23.4862,23.4996,23.4192,23.446,570000.0
2009-05-15 14:35:00,34.97,35.02,34.93,35.01,733000.0,23.446,23.4795,23.4192,23.4728,733000.0
2009-05-15 14:40:00,35.01,35.03,34.75,34.81,926200.0,23.4728,23.4862,23.2985,23.3387,926200.0
2009-05-15 14:45:00,34.82,34.87,34.74,34.84,610800.0,23.3454,23.3789,23.2918,23.3588,610800.0
2009-05-15 14:50:00,34.84,34.98,34.8,34.95,442000.0,23.3588,23.4527,23.332,23.4326,442000.0
2009-05-15 14:55:00,34.96,34.99,34.87,34.96,676600.0,23.4393,23.4594,23.3789,23.4393,676600.0
2009-05-15 15:00:00,34.96,34.96,34.78,34.8,731700.0,23.4393,23.4393,23.3186,23.332,731700.0
2009-05-15 15:05:00,34.79,35.11,34.76,34.99,1770300.0,23.3253,23.5398,23.3052,23.4594,1770300.0
2009-05-15 15:10:00,34.97,35.05,34.93,35.05,1359900.0,23.446,23.4996,23.4192,23.4996,1359900.0
2009-05-15 15:15:00,35.05,35.08,34.95,34.98,793700.0,23.4996,23.5197,23.4326,23.4527,793700.0
2009-05-15 15:20:00,34.98,35.14,34.97,35.14,770300.0,23.4527,23.56,23.446,23.56,770300.0
2009-05-15 15:25:00,35.14,35.22,35.07,35.15,1049000.0,23.56,23.6136,23.513,23.5667,1049000.0
2009-05-15 15:30:00,35.15,35.21,34.98,35.0,1063700.0,23.5667,23.6069,23.4527,23.4661,1063700.0
2009-05-15 15:35:00,35.02,35.1,34.87,34.89,999200.0,23.4795,23.5331,23.3789,23.3923,999200.0
2009-05-15 15:40:00,34.9,35.08,34.87,35.05,1103100.0,23.399,23.5197,23.3789,23.4996,1103100.0
2009-05-15 15:45:00,35.06,35.15,35.01,35.07,1317700.0,23.5063,23.5667,23.4728,23.513,1317700.0
2009-05-15 15:50:00,35.07,35.1,34.95,34.95,1707300.0,23.513,23.5331,23.4326,23.4326,1707300.0
2009-05-15 15:55:00,34.95,35.04,34.87,35.03,3688000.0,23.4326,23.4929,23.3789,23.4862,3688000.0
2009-05-18 09:30:00,35.69,36.0,35.54,35.68,1654200.0,23.9287,24.1366,23.8281,23.922,1654200.0
2009-05-18 09:35:00,35.68,35.84,35.56,35.76,1229300.0,23.922,24.0293,23.8415,23.9756,1229300.0
2009-05-18 09:40:00,35.75,35.79,35.41,35.45,1158500.0,23.9689,23.9958,23.741,23.7678,1158500.0
2009-05-18 09:45:00,35.45,35.61,35.3,35.38,1498700.0,23.7678,23.8751,23.6672,23.7209,1498700.0
2009-05-18 09:50:00,35.38,35.58,35.21,35.29,941800.0,23.7209,23.855,23.6069,23.6605,941800.0
2009-05-18 09:55:00,35.3,35.4,35.22,35.34,575400.0,23.6672,23.7343,23.6136,23.694,575400.0
2009-05-18 10:00:00,35.35,35.53,35.2,35.49,812900.0,23.7008,23.8214,23.6002,23.7946,812900.0
2009-05-18 10:05:00,35.5,35.69,35.48,35.68,1060700.0,23.8013,23.9287,23.7879,23.922,1060700.0
2009-05-18 10:10:00,35.69,35.75,35.57,35.61,855500.0,23.9287,23.9689,23.8483,23.8751,855500.0
2009-05-18 10:15:00,35.61,35.72,35.6,35.66,697300.0,23.8751,23.9488,23.8684,23.9086,697300.0
2009-05-18 10:20:00,35.66,35.79,35.66,35.71,616800.0,23.9086,23.9958,23.9086,23.9421,616800.0
2009-05-18 10:25:00,35.71,35.8,35.58,35.62,708400.0,23.9421,24.0025,23.855,23.8818,708400.0
2009-05-18 10:30:00,35.62,35.73,35.58,35.68,772300.0,23.8818,23.9555,23.855,23.922,772300.0
2009-05-18 10:35:00,35.68,35.75,35.65,35.66,468600.0,23.922,23.9689,23.9019,23.9086,468600.0
2009-05-18 10:40:00,35.67,35.69,35.58,35.67,606900.0,23.9153,23.9287,23.855,23.9153,606900.0
2009-05-18 10:45:00,35.67,35.85,35.67,35.85,914000.0,23.9153,24.036,23.9153,24.036,914000.0
2009-05-18 10:50:00,35.85,35.97,35.82,35.86,823200.0,24.036,24.1164,24.0159,24.0427,823200.0
2009-05-18 10:55:00,35.87,35.89,35.79,35.83,660800.0,24.0494,24.0628,23.9958,24.0226,660800.0
2009-05-18 11:00:00,35.83,35.9,35.79,35.81,406400.0,24.0226,24.0695,23.9958,24.0092,406400.0
2009-05-18 11:05:00,35.81,35.9,35.77,35.87,604300.0,24.0092,24.0695,23.9823,24.0494,604300.0
2009-05-18 11:10:00,35.87,35.93,35.83,35.87,406100.0,24.0494,24.0896,24.0226,24.0494,406100.0
2009-05-18 11:15:00,35.87,35.94,35.85,35.92,428900.0,24.0494,24.0963,24.036,24.0829,428900.0
2009-05-18 11:20:00,35.91,36.0,35.9,35.91,732200.0,24.0762,24.1366,24.0695,24.0762,732200.0
2009-05-18 11:25:00,35.91,35.96,35.86,35.92,364800.0,24.0762,24.1097,24.0427,24.0829,364800.0
2009-05-18 11:30:00,35.91,35.97,35.87,35.89,423300.0,24.0762,24.1164,24.0494,24.0628,423300.0
2009-05-18 11:35:00,35.89,35.93,35.76,35.82,476100.0,24.0628,24.0896,23.9756,24.0159,476100.0
2009-05-18 11:40:00,35.83,35.97,35.8,35.96,292800.0,24.0226,24.1164,24.0025,24.1097,292800.0
2009-05-18 11:45:00,35.95,35.96,35.86,35.91,443200.0,24.103,24.1097,24.0427,24.0762,443200.0
2009-05-18 11:50:00,35.9,35.95,35.81,35.81,318000.0,24.0695,24.103,24.0092,24.0092,318000.0
2009-05-18 11:55:00,35.82,35.9,35.78,35.81,379900.0,24.0159,24.0695,23.989,24.0092,379900.0
2009-05-18 12:00:00,35.81,35.9,35.81,35.84,282800.0,24.0092,24.0695,24.0092,24.0293,282800.0
2009-05-18 12:05:00,35.84,35.91,35.83,35.86,318400.0,24.0293,24.0762,24.0226,24.0427,318400.0
2009-05-18 12:10:00,35.86,35.87,35.82,35.87,186400.0,24.0427,24.0494,24.0159,24.0494,186400.0
2009-05-18 12:15:00,35.87,35.9,35.84,35.86,289900.0,24.0494,24.0695,24.0293,24.0427,289900.0
2009-05-18 12:20:00,35.85,35.93,35.83,35.92,384400.0,24.036,24.0896,24.0226,24.0829,384400.0
2009-05-18 12:25:00,35.91,36.09,35.91,36.07,924400.0,24.0762,24.1969,24.0762,24.1835,924400.0
2009-05-18 12:30:00,36.07,36.17,36.06,36.16,588000.0,24.1835,24.2505,24.1768,24.2438,588000.0
2009-05-18 12:35:00,36.16,36.25,36.14,36.23,631300.0,24.2438,24.3042,24.2304,24.2908,631300.0
2009-05-18 12:40:00,36.24,36.33,36.23,36.3,720300.0,24.2975,24.3578,24.2908,24.3377,720300.0
2009-05-18 12:45:00,36.3,36.35,36.27,36.3,495200.0,24.3377,24.3712,24.3176,24.3377,495200.0
2009-05-18 12:50:00,36.3,36.32,36.2,36.21,489300.0,24.3377,24.3511,24.2706,24.2773,489300.0
2009-05-18 12:55:00,36.2,36.27,36.19,36.27,394300.0,24.2706,24.3176,24.2639,24.3176,394300.0
2009-05-18 13:00:00,36.26,36.29,36.13,36.16,453900.0,24.3109,24.331,24.2237,24.2438,453900.0
2009-05-18 13:05:00,36.16,36.16,36.06,36.15,509300.0,24.2438,24.2438,24.1768,24.2371,509300.0
2009-05-18 13:10:00,36.14,36.21,36.08,36.2,425200.0,24.2304,24.2773,24.1902,24.2706,425200.0
2009-05-18 13:15:00,36.2,36.24,36.12,36.19,469100.0,24.2706,24.2975,24.217,24.2639,469100.0
2009-05-18 13:20:00,36.19,36.2,36.11,36.18,212700.0,24.2639,24.2706,24.2103,24.2572,212700.0
2009-05-18 13:25:00,36.18,36.24,36.11,36.18,384100.0,24.2572,24.2975,24.2103,24.2572,384100.0
2009-05-18 13:30:00,36.19,36.22,36.13,36.14,345000.0,24.2639,24.2841,24.2237,24.2304,345000.0
2009-05-18 13:35:00,36.14,36.25,36.14,36.21,290200.0,24.2304,24.3042,24.2304,24.2773,290200.0
2009-05-18 13:40:00,36.2,36.23,36.08,36.1,439800.0,24.2706,24.2908,24.1902,24.2036,439800.0
2009-05-18 13:45:00,36.1,36.17,36.09,36.15,350200.0,24.2036,24.2505,24.1969,24.2371,350200.0
2009-05-18 13:50:00,36.15,36.25,36.13,36.21,269700.0,24.2371,24.3042,24.2237,24.2773,269700.0
2009-05-18 13:55:00,36.21,36.27,36.16,36.16,349400.0,24.2773,24.3176,24.2438,24.2438,349400.0
2009-05-18 14:00:00,36.17,36.22,36.15,36.19,380400.0,24.2505,24.2841,24.2371,24.2639,380400.0
2009-05-18 14:05:00,36.18,36.23,36.17,36.22,361600.0,24.2572,24.2908,24.2505,24.2841,361600.0
2009-05-18 14:10:00,36.22,36.33,36.2,36.2,461300.0,24.2841,24.3578,24.2706,24.2706,461300.0
2009-05-18 14:15:00,36.2,36.3,36.19,36.21,625800.0,24.2706,24.3377,24.2639,24.2773,625800.0
2009-05-18 14:20:00,36.21,36.25,36.17,36.18,346100.0,24.2773,24.3042,24.2505,24.2572,346100.0
2009-05-18 14:25:00,36.18,36.22,36.1,36.18,361100.0,24.2572,24.2841,24.2036,24.2572,361100.0
2009-05-18 14:30:00,36.18,36.28,36.17,36.23,434000.0,24.2572,24.3243,24.2505,24.2908,434000.0
2009-05-18 14:35:00,36.23,36.3,36.2,36.3,351900.0,24.2908,24.3377,24.2706,24.3377,351900.0
2009-05-18 14:40:00,36.3,36.35,36.23,36.35,614400.0,24.3377,24.3712,24.2908,24.3712,614400.0
2009-05-18 14:45:00,36.35,36.4,36.31,36.34,611700.0,24.3712,24.4047,24.3444,24.3645,611700.0
2009-05-18 14:50:00,36.35,36.38,36.3,36.3,431100.0,24.3712,24.3913,24.3377,24.3377,431100.0
2009-05-18 14:55:00,36.31,36.4,36.29,36.31,600900.0,24.3444,24.4047,24.331,24.3444,600900.0
2009-05-18 15:00:00,36.31,36.35,36.24,36.24,354200.0,24.3444,24.3712,24.2975,24.2975,354200.0
2009-05-18 15:05:00,36.24,36.37,36.23,36.36,670500.0,24.2975,24.3846,24.2908,24.3779,670500.0
2009-05-18 15:10:00,36.35,36.36,36.21,36.32,517700.0,24.3712,24.3779,24.2773,24.3511,517700.0
2009-05-18 15:15:00,36.32,36.39,36.25,36.38,792400.0,24.3511,24.398,24.3042,24.3913,792400.0
2009-05-18 15:20:00,36.38,36.39,36.29,36.35,598100.0,24.3913,24.398,24.331,24.3712,598100.0
2009-05-18 15:25:00,36.35,36.39,36.31,36.35,652500.0,24.3712,24.398,24.3444,24.3712,652500.0
2009-05-18 15:30:00,36.35,36.5,36.29,36.49,1130000.0,24.3712,24.4718,24.331,24.4651,1130000.0
2009-05-18 15:35:00,36.49,36.75,36.46,36.71,2264700.0,24.4651,24.6394,24.445,24.6126,2264700.0
2009-05-18 15:40:00,36.71,36.8,36.58,36.8,2455600.0,24.6126,24.6729,24.5254,24.6729,2455600.0
2009-05-18 15:45:00,36.8,36.96,36.73,36.86,2622600.0,24.6729,24.7802,24.626,24.7131,2622600.0
2009-05-18 15:50:00,36.86,37.19,36.85,37.14,4050900.0,24.7131,24.9344,24.7064,24.9009,4050900.0
2009-05-18 15:55:00,37.14,37.35,37.1,37.11,6236800.0,24.9009,25.0417,24.8741,24.8808,6236800.0
2009-05-19 09:30:00,37.29,37.38,36.77,36.98,1540900.0,25.0014,25.0618,24.6528,24.7936,1540900.0
2009-05-19 09:35:00,36.99,36.99,36.5,36.94,1604100.0,24.8003,24.8003,24.4718,24.7668,1604100.0
2009-05-19 09:40:00,36.94,36.94,36.63,36.8,880000.0,24.7668,24.7668,24.5589,24.6729,880000.0
2009-05-19 09:45:00,36.8,36.92,36.61,36.9,1045300.0,24.6729,24.7534,24.5455,24.74,1045300.0
2009-05-19 09:50:00,36.9,36.9,36.64,36.67,850700.0,24.74,24.74,24.5656,24.5858,850700.0
2009-05-19 09:55:00,36.67,36.79,36.64,36.74,717100.0,24.5858,24.6662,24.5656,24.6327,717100.0
2009-05-19 10:00:00,36.72,36.84,36.66,36.79,611900.0,24.6193,24.6997,24.5791,24.6662,611900.0
2009-05-19 10:05:00,36.79,37.2,36.77,37.19,1440100.0,24.6662,24.9411,24.6528,24.9344,1440100.0
2009-05-19 10:10:00,37.18,37.29,37.12,37.15,1531200.0,24.9277,25.0014,24.8875,24.9076,1531200.0
2009-05-19 10:15:00,37.14,37.24,36.92,36.95,1552300.0,24.9009,24.9679,24.7534,24.7735,1552300.0
2009-05-19 10:20:00,36.98,37.05,36.81,37.03,1009900.0,24.7936,24.8405,24.6796,24.8271,1009900.0
2009-05-19 10:25:00,37.03,37.55,37.02,37.52,1298900.0,24.8271,25.1758,24.8204,25.1556,1298900.0
2009-05-19 10:30:00,37.51,37.61,37.4,37.42,967400.0,25.1489,25.216,25.0752,25.0886,967400.0
2009-05-19 10:35:00,37.43,37.68,37.41,37.65,1031700.0,25.0953,25.2629,25.0819,25.2428,1031700.0
2009-05-19 10:40:00,37.65,37.67,37.35,37.35,1275000.0,25.2428,25.2562,25.0417,25.0417,1275000.0
2009-05-19 10:45:00,37.36,37.54,37.35,37.45,822700.0,25.0484,25.1691,25.0417,25.1087,822700.0
2009-05-19 10:50:00,37.44,37.46,37.37,37.4,845900.0,25.102,25.1154,25.0551,25.0752,845900.0
2009-05-19 10:55:00,37.4,37.44,37.3,37.38,619400.0,25.0752,25.102,25.0081,25.0618,619400.0
2009-05-19 11:00:00,37.37,37.44,37.34,37.38,450800.0,25.0551,25.102,25.035,25.0618,450800.0
2009-05-19 11:05:00,37.38,37.39,37.11,37.19,770400.0,25.0618,25.0685,24.8808,24.9344,770400.0
2009-05-19 11:10:00,37.19,37.23,37.04,37.15,543400.0,24.9344,24.9612,24.8338,24.9076,543400.0
2009-05-19 11:15:00,37.16,37.31,37.13,37.24,416800.0,24.9143,25.0149,24.8942,24.9679,416800.0
2009-05-19 11:20:00,37.24,37.26,37.02,37.05,506300.0,24.9679,24.9813,24.8204,24.8405,506300.0
2009-05-19 11:25:00,37.05,37.21,36.99,37.21,721900.0,24.8405,24.9478,24.8003,24.9478,721900.0
2009-05-19 11:30:00,37.21,37.28,37.11,37.16,574200.0,24.9478,24.9947,24.8808,24.9143,574200.0
2009-05-19 11:35:00,37.16,37.29,37.16,37.24,481600.0,24.9143,25.0014,24.9143,24.9679,481600.0
2009-05-19 11:40:00,37.25,37.35,37.24,37.34,327600.0,24.9746,25.0417,24.9679,25.035,327600.0
2009-05-19 11:45:00,37.34,37.35,37.27,37.34,311500.0,25.035,25.0417,24.988,25.035,311500.0
2009-05-19 11:50:00,37.33,37.35,37.19,37.21,390700.0,25.0283,25.0417,24.9344,24.9478,390700.0
2009-05-19 11:55:00,37.22,37.34,37.2,37.28,415400.0,24.9545,25.035,24.9411,24.9947,415400.0
2009-05-19 12:00:00,37.28,37.28,37.12,37.14,401300.0,24.9947,24.9947,24.8875,24.9009,401300.0
2009-05-19 12:05:00,37.14,37.14,37.03,37.08,511100.0,24.9009,24.9009,24.8271,24.8606,511100.0
2009-05-19 12:10:00,37.09,37.11,37.04,37.08,337700.0,24.8674,24.8808,24.8338,24.8606,337700.0
2009-05-19 12:15:00,37.08,37.16,37.08,37.13,309100.0,24.8606,24.9143,24.8606,24.8942,309100.0
2009-05-19 12:20:00,37.13,37.14,37.0,37.1,534800.0,24.8942,24.9009,24.807,24.8741,534800.0
2009-05-19 12:25:00,37.1,37.18,37.07,37.18,467000.0,24.8741,24.9277,24.8539,24.9277,467000.0
2009-05-19 12:30:00,37.18,37.19,37.04,37.05,487000.0,24.9277,24.9344,24.8338,24.8405,487000.0
2009-05-19 12:35:00,37.05,37.06,36.95,36.98,458000.0,24.8405,24.8472,24.7735,24.7936,458000.0
2009-05-19 12:40:00,36.99,37.03,36.97,36.99,252700.0,24.8003,24.8271,24.7869,24.8003,252700.0
2009-05-19 12:45:00,36.99,37.02,36.95,36.96,256300.0,24.8003,24.8204,24.7735,24.7802,256300.0
2009-05-19 12:50:00,36.96,36.97,36.79,36.82,471300.0,24.7802,24.7869,24.6662,24.6863,471300.0
2009-05-19 12:55:00,36.82,36.83,36.72,36.72,359100.0,24.6863,24.693,24.6193,24.6193,359100.0
2009-05-19 13:00:00,36.72,36.78,36.71,36.71,377600.0,24.6193,24.6595,24.6126,24.6126,377600.0
2009-05-19 13:05:00,36.72,36.76,36.67,36.73,448400.0,24.6193,24.6461,24.5858,24.626,448400.0
2009-05-19 13:10:00,36.73,36.83,36.69,36.8,505000.0,24.626,24.693,24.5992,24.6729,505000.0
2009-05-19 13:15:00,36.8,36.97,36.8,36.95,421900.0,24.6729,24.7869,24.6729,24.7735,421900.0
2009-05-19 13:20:00,36.92,37.04,36.9,36.97,524800.0,24.7534,24.8338,24.74,24.7869,524800.0
2009-05-19 13:25:00,36.96,37.02,36.89,36.9,434200.0,24.7802,24.8204,24.7333,24.74,434200.0
2009-05-19 13:30:00,36.9,36.94,36.74,36.76,449500.0,24.74,24.7668,24.6327,24.6461,449500.0
2009-05-19 13:35:00,36.76,36.83,36.66,36.8,637100.0,24.6461,24.693,24.5791,24.6729,637100.0
2009-05-19 13:40:00,36.8,36.83,36.74,36.74,517500.0,24.6729,24.693,24.6327,24.6327,517500.0
2009-05-19 13:45:00,36.74,36.85,36.73,36.75,300300.0,24.6327,24.7064,24.626,24.6394,300300.0
2009-05-19 13:50:00,36.75,36.79,36.61,36.65,450200.0,24.6394,24.6662,24.5455,24.5723,450200.0
2009-05-19 13:55:00,36.65,36.7,36.59,36.65,393100.0,24.5723,24.6059,24.5321,24.5723,393100.0
2009-05-19 14:00:00,36.66,36.69,36.51,36.53,547800.0,24.5791,24.5992,24.4785,24.4919,547800.0
2009-05-19 14:05:00,36.52,36.6,36.45,36.56,762400.0,24.4852,24.5388,24.4383,24.512,762400.0
2009-05-19 14:10:00,36.56,36.58,36.52,36.53,322400.0,24.512,24.5254,24.4852,24.4919,322400.0
2009-05-19 14:15:00,36.53,36.65,36.46,36.65,374000.0,24.4919,24.5723,24.445,24.5723,374000.0
2009-05-19 14:20:00,36.65,36.72,36.6,36.7,444400.0,24.5723,24.6193,24.5388,24.6059,444400.0
2009-05-19 14:25:00,36.7,36.78,36.69,36.76,301700.0,24.6059,24.6595,24.5992,24.6461,301700.0
2009-05-19 14:30:00,36.76,36.85,36.74,36.84,383600.0,24.6461,24.7064,24.6327,24.6997,383600.0
2009-05-19 14:35:00,36.84,36.86,36.67,36.72,481300.0,24.6997,24.7131,24.5858,24.6193,481300.0
2009-05-19 14:40:00,36.71,36.79,36.68,36.78,430600.0,24.6126,24.6662,24.5925,24.6595,430600.0
2009-05-19 14:45:00,36.79,36.92,36.79,36.85,594800.0,24.6662,24.7534,24.6662,24.7064,594800.0
2009-05-19 14:50:00,36.84,36.88,36.76,36.78,358100.0,24.6997,24.7266,24.6461,24.6595,358100.0
2009-05-19 14:55:00,36.78,36.79,36.65,36.67,399200.0,24.6595,24.6662,24.5723,24.5858,399200.0
2009-05-19 15:00:00,36.67,36.79,36.65,36.76,401100.0,24.5858,24.6662,24.5723,24.6461,401100.0
2009-05-19 15:05:00,36.77,36.85,36.72,36.75,542400.0,24.6528,24.7064,24.6193,24.6394,542400.0
2009-05-19 15:10:00,36.74,36.75,36.57,36.61,602800.0,24.6327,24.6394,24.5187,24.5455,602800.0
2009-05-19 15:15:00,36.61,36.61,36.5,36.59,471100.0,24.5455,24.5455,24.4718,24.5321,471100.0
2009-05-19 15:20:00,36.59,36.65,36.51,36.65,412400.0,24.5321,24.5723,24.4785,24.5723,412400.0
2009-05-19 15:25:00,36.64,36.72,36.58,36.68,464600.0,24.5656,24.6193,24.5254,24.5925,464600.0
2009-05-19 15:30:00,36.68,36.69,36.4,36.41,807000.0,24.5925,24.5992,24.4047,24.4114,807000.0
2009-05-19 15:35:00,36.41,36.61,36.4,36.5,881900.0,24.4114,24.5455,24.4047,24.4718,881900.0
2009-05-19 15:40:00,36.5,36.57,36.19,36.22,1121900.0,24.4718,24.5187,24.2639,24.2841,1121900.0
2009-05-19 15:45:00,36.21,36.28,36.03,36.04,1633900.0,24.2773,24.3243,24.1567,24.1634,1633900.0
2009-05-19 15:50:00,36.04,36.21,36.01,36.11,1801000.0,24.1634,24.2773,24.1433,24.2103,1801000.0
2009-05-19 15:55:00,36.11,36.13,35.77,35.87,4758700.0,24.2103,24.2237,23.9823,24.0494,4758700.0
2009-05-20 09:30:00,36.61,36.76,36.42,36.57,1571700.0,24.5455,24.6461,24.4181,24.5187,1571700.0
2009-05-20 09:35:00,36.57,36.57,36.19,36.37,1685200.0,24.5187,24.5187,24.2639,24.3846,1685200.0
2009-05-20 09:40:00,36.37,36.51,36.11,36.32,1265400.0,24.3846,24.4785,24.2103,24.3511,1265400.0
2009-05-20 09:45:00,36.32,36.59,36.3,36.57,981800.0,24.3511,24.5321,24.3377,24.5187,981800.0
2009-05-20 09:50:00,36.58,36.73,36.56,36.57,1356100.0,24.5254,24.626,24.512,24.5187,1356100.0
2009-05-20 09:55:00,36.57,36.59,36.35,36.44,999400.0,24.5187,24.5321,24.3712,24.4316,999400.0
2009-05-20 10:00:00,36.43,36.49,36.26,36.32,1011200.0,24.4248,24.4651,24.3109,24.3511,1011200.0
2009-05-20 10:05:00,36.32,36.43,36.22,36.37,1091700.0,24.3511,24.4248,24.2841,24.3846,1091700.0
2009-05-20 10:10:00,36.37,36.41,36.19,36.28,905900.0,24.3846,24.4114,24.2639,24.3243,905900.0
2009-05-20 10:15:00,36.28,36.44,36.26,36.35,1018400.0,24.3243,24.4316,24.3109,24.3712,1018400.0
2009-05-20 10:20:00,36.34,36.38,36.18,36.23,989500.0,24.3645,24.3913,24.2572,24.2908,989500.0
2009-05-20 10:25:00,36.22,36.28,36.03,36.08,1035900.0,24.2841,24.3243,24.1567,24.1902,1035900.0
2009-05-20 10:30:00,36.08,36.25,36.07,36.09,1051900.0,24.1902,24.3042,24.1835,24.1969,1051900.0
2009-05-20 10:35:00,36.08,36.16,35.97,36.08,943300.0,24.1902,24.2438,24.1164,24.1902,943300.0
2009-05-20 10:40:00,36.08,36.17,36.03,36.08,684600.0,24.1902,24.2505,24.1567,24.1902,684600.0
2009-05-20 10:45:00,36.07,36.08,35.81,35.9,933700.0,24.1835,24.1902,24.0092,24.0695,933700.0
2009-05-20 10:50:00,35.9,35.92,35.81,35.84,730600.0,24.0695,24.0829,24.0092,24.0293,730600.0
2009-05-20 10:55:00,35.84,35.85,35.58,35.58,1240800.0,24.0293,24.036,23.855,23.855,1240800.0
2009-05-20 11:00:00,35.58,35.78,35.55,35.7,809600.0,23.855,23.989,23.8348,23.9354,809600.0
2009-05-20 11:05:00,35.69,35.72,35.53,35.53,848800.0,23.9287,23.9488,23.8214,23.8214,848800.0
2009-05-20 11:10:00,35.53,35.53,35.24,35.42,1376000.0,23.8214,23.8214,23.627,23.7477,1376000.0
2009-05-20 11:15:00,35.42,35.48,35.28,35.38,738500.0,23.7477,23.7879,23.6538,23.7209,738500.0
2009-05-20 11:20:00,35.37,35.41,35.21,35.31,985500.0,23.7142,23.741,23.6069,23.6739,985500.0
2009-05-20 11:25:00,35.3,35.4,35.3,35.34,819800.0,23.6672,23.7343,23.6672,23.694,819800.0
2009-05-20 11:30:00,35.35,35.5,35.34,35.5,662200.0,23.7008,23.8013,23.694,23.8013,662200.0
2009-05-20 11:35:00,35.5,35.53,35.34,35.37,589600.0,23.8013,23.8214,23.694,23.7142,589600.0
2009-05-20 11:40:00,35.37,35.44,35.34,35.39,429300.0,23.7142,23.7611,23.694,23.7276,429300.0
2009-05-20 11:45:00,35.39,35.43,35.23,35.27,626100.0,23.7276,23.7544,23.6203,23.6471,626100.0
2009-05-20 11:50:00,35.27,35.31,34.96,35.01,1433100.0,23.6471,23.6739,23.4393,23.4728,1433100.0
2009-05-20 11:55:00,35.01,35.08,34.89,34.94,891700.0,23.4728,23.5197,23.3923,23.4259,891700.0
2009-05-20 12:00:00,34.94,35.01,34.86,34.97,834600.0,23.4259,23.4728,23.3722,23.446,834600.0
2009-05-20 12:05:00,34.97,35.11,34.93,34.96,853800.0,23.446,23.5398,23.4192,23.4393,853800.0
2009-05-20 12:10:00,34.95,35.05,34.87,34.97,672700.0,23.4326,23.4996,23.3789,23.446,672700.0
2009-05-20 12:15:00,34.97,35.06,34.95,35.0,521200.0,23.446,23.5063,23.4326,23.4661,521200.0
2009-05-20 12:20:00,35.0,35.03,34.96,35.0,424300.0,23.4661,23.4862,23.4393,23.4661,424300.0
2009-05-20 12:25:00,35.0,35.09,34.98,35.04,478500.0,23.4661,23.5264,23.4527,23.4929,478500.0
2009-05-20 12:30:00,35.05,35.1,34.9,34.94,547000.0,23.4996,23.5331,23.399,23.4259,547000.0
2009-05-20 12:35:00,34.94,34.96,34.82,34.83,671500.0,23.4259,23.4393,23.3454,23.3521,671500.0
2009-05-20 12:40:00,34.83,34.99,34.75,34.96,470700.0,23.3521,23.4594,23.2985,23.4393,470700.0
2009-05-20 12:45:00,34.96,35.04,34.93,34.93,331500.0,23.4393,23.4929,23.4192,23.4192,331500.0
2009-05-20 12:50:00,34.93,34.93,34.78,34.86,529800.0,23.4192,23.4192,23.3186,23.3722,529800.0
2009-05-20 12:55:00,34.86,34.91,34.8,34.81,420400.0,23.3722,23.4057,23.332,23.3387,420400.0
2009-05-20 13:00:00,34.82,34.85,34.76,34.83,492200.0,23.3454,23.3655,23.3052,23.3521,492200.0
2009-05-20 13:05:00,34.83,34.84,34.78,34.8,562500.0,23.3521,23.3588,23.3186,23.332,562500.0
2009-05-20 13:10:00,34.79,34.95,34.78,34.95,712800.0,23.3253,23.4326,23.3186,23.4326,712800.0
2009-05-20 13:15:00,34.95,34.96,34.78,34.78,492400.0,23.4326,23.4393,23.3186,23.3186,492400.0
2009-05-20 13:20:00,34.79,34.9,34.76,34.85,607100.0,23.3253,23.399,23.3052,23.3655,607100.0
2009-05-20 13:25:00,34.86,34.96,34.78,34.92,442700.0,23.3722,23.4393,23.3186,23.4125,442700.0
2009-05-20 13:30:00,34.91,34.95,34.85,34.91,494100.0,23.4057,23.4326,23.3655,23.4057,494100.0
2009-05-20 13:35:00,34.92,34.98,34.89,34.97,510200.0,23.4125,23.4527,23.3923,23.446,510200.0
2009-05-20 13:40:00,34.97,35.12,34.97,35.01,983100.0,23.446,23.5465,23.446,23.4728,983100.0
2009-05-20 13:45:00,35.0,35.11,34.98,35.09,732600.0,23.4661,23.5398,23.4527,23.5264,732600.0
2009-05-20 13:50:00,35.1,35.12,35.01,35.06,525400.0,23.5331,23.5465,23.4728,23.5063,525400.0
2009-05-20 13:55:00,35.06,35.07,35.01,35.04,207800.0,23.5063,23.513,23.4728,23.4929,207800.0
2009-05-20 14:00:00,35.04,35.05,34.76,34.85,1253600.0,23.4929,23.4996,23.3052,23.3655,1253600.0
2009-05-20 14:05:00,34.84,34.89,34.76,34.82,1097800.0,23.3588,23.3923,23.3052,23.3454,1097800.0
2009-05-20 14:10:00,34.83,34.9,34.6,34.69,1125900.0,23.3521,23.399,23.1979,23.2582,1125900.0
2009-05-20 14:15:00,34.69,34.83,34.65,34.82,770500.0,23.2582,23.3521,23.2314,23.3454,770500.0
2009-05-20 14:20:00,34.83,34.98,34.78,34.93,695500.0,23.3521,23.4527,23.3186,23.4192,695500.0
2009-05-20 14:25:00,34.94,34.98,34.86,34.93,425300.0,23.4259,23.4527,23.3722,23.4192,425300.0
2009-05-20 14:30:00,34.93,34.93,34.68,34.78,690200.0,23.4192,23.4192,23.2515,23.3186,690200.0
2009-05-20 14:35:00,34.77,34.9,34.73,34.83,561600.0,23.3119,23.399,23.2851,23.3521,561600.0
2009-05-20 14:40:00,34.83,34.97,34.8,34.84,702000.0,23.3521,23.446,23.332,23.3588,702000.0
2009-05-20 14:45:00,34.84,34.88,34.75,34.8,462600.0,23.3588,23.3856,23.2985,23.332,462600.0
2009-05-20 14:50:00,34.8,34.87,34.73,34.8,741600.0,23.332,23.3789,23.2851,23.332,741600.0
2009-05-20 14:55:00,34.8,34.88,34.75,34.77,673900.0,23.332,23.3856,23.2985,23.3119,673900.0
2009-05-20 15:00:00,34.77,34.79,34.7,34.71,659700.0,23.3119,23.3253,23.265,23.2717,659700.0
2009-05-20 15:05:00,34.71,34.76,34.53,34.53,1017300.0,23.2717,23.3052,23.151,23.151,1017300.0
2009-05-20 15:10:00,34.53,34.58,34.37,34.39,1216900.0,23.151,23.1845,23.0437,23.0571,1216900.0
2009-05-20 15:15:00,34.39,34.5,34.35,34.47,1004200.0,23.0571,23.1309,23.0303,23.1107,1004200.0
2009-05-20 15:20:00,34.46,34.47,34.26,34.3,1259400.0,23.104,23.1107,22.97,22.9968,1259400.0
2009-05-20 15:25:00,34.3,34.52,34.28,34.43,1161200.0,22.9968,23.1443,22.9834,23.0839,1161200.0
2009-05-20 15:30:00,34.43,34.47,34.3,34.42,1016900.0,23.0839,23.1107,22.9968,23.0772,1016900.0
2009-05-20 15:35:00,34.4,34.62,34.36,34.54,1271900.0,23.0638,23.2113,23.037,23.1577,1271900.0
2009-05-20 15:40:00,34.54,34.56,34.26,34.38,1623800.0,23.1577,23.1711,22.97,23.0504,1623800.0
2009-05-20 15:45:00,34.38,34.57,34.36,34.51,1563500.0,23.0504,23.1778,23.037,23.1376,1563500.0
2009-05-20 15:50:00,34.51,34.54,34.35,34.5,1759800.0,23.1376,23.1577,23.0303,23.1309,1759800.0
2009-05-20 15:55:00,34.5,34.6,34.37,34.54,2708400.0,23.1309,23.1979,23.0437,23.1577,2708400.0
2009-05-21 09:30:00,34.19,34.55,33.67,34.04,2221300.0,22.923,23.1644,22.5744,22.8224,2221300.0
2009-05-21 09:35:00,34.03,34.56,34.03,34.48,2385000.0,22.8157,23.1711,22.8157,23.1175,2385000.0
2009-05-21 09:40:00,34.48,34.64,34.36,34.54,1525700.0,23.1175,23.2247,23.037,23.1577,1525700.0
2009-05-21 09:45:00,34.56,34.76,34.49,34.76,1578700.0,23.1711,23.3052,23.1242,23.3052,1578700.0
2009-05-21 09:50:00,34.73,34.92,34.72,34.9,1901500.0,23.2851,23.4125,23.2784,23.399,1901500.0
2009-05-21 09:55:00,34.89,34.97,34.59,34.59,1509800.0,23.3923,23.446,23.1912,23.1912,1509800.0
2009-05-21 10:00:00,34.58,34.87,34.57,34.81,1310500.0,23.1845,23.3789,23.1778,23.3387,1310500.0
2009-05-21 10:05:00,34.82,35.36,34.8,35.26,1938500.0,23.3454,23.7075,23.332,23.6404,1938500.0
2009-05-21 10:10:00,35.27,35.28,35.0,35.02,1325900.0,23.6471,23.6538,23.4661,23.4795,1325900.0
2009-05-21 10:15:00,35.01,35.06,34.74,34.78,1013700.0,23.4728,23.5063,23.2918,23.3186,1013700.0
2009-05-21 10:20:00,34.78,34.86,34.68,34.71,1225000.0,23.3186,23.3722,23.2515,23.2717,1225000.0
2009-05-21 10:25:00,34.71,35.08,34.71,35.07,1315700.0,23.2717,23.5197,23.2717,23.513,1315700.0
2009-05-21 10:30:00,35.07,35.11,34.97,34.99,763000.0,23.513,23.5398,23.446,23.4594,763000.0
2009-05-21 10:35:00,35.0,35.16,34.93,35.1,744800.0,23.4661,23.5734,23.4192,23.5331,744800.0
2009-05-21 10:40:00,35.09,35.17,35.05,35.12,580700.0,23.5264,23.5801,23.4996,23.5465,580700.0
2009-05-21 10:45:00,35.11,35.17,34.98,35.06,655400.0,23.5398,23.5801,23.4527,23.5063,655400.0
2009-05-21 10:50:00,35.06,35.11,34.93,35.0,682600.0,23.5063,23.5398,23.4192,23.4661,682600.0
2009-05-21 10:55:00,35.0,35.04,34.85,34.86,801300.0,23.4661,23.4929,23.3655,23.3722,801300.0
2009-05-21 11:00:00,34.86,35.02,34.85,34.96,582800.0,23.3722,23.4795,23.3655,23.4393,582800.0
2009-05-21 11:05:00,34.96,34.96,34.78,34.79,1050700.0,23.4393,23.4393,23.3186,23.3253,1050700.0
2009-05-21 11:10:00,34.81,34.93,34.77,34.9,671800.0,23.3387,23.4192,23.3119,23.399,671800.0
2009-05-21 11:15:00,34.9,35.03,34.87,35.0,495400.0,23.399,23.4862,23.3789,23.4661,495400.0
2009-05-21 11:20:00,35.0,35.05,34.96,35.0,799100.0,23.4661,23.4996,23.4393,23.4661,799100.0
2009-05-21 11:25:00,35.0,35.0,34.86,34.89,426100.0,23.4661,23.4661,23.3722,23.3923,426100.0
2009-05-21 11:30:00,34.88,34.92,34.76,34.77,607100.0,23.3856,23.4125,23.3052,23.3119,607100.0
2009-05-21 11:35:00,34.77,35.0,34.75,34.94,552500.0,23.3119,23.4661,23.2985,23.4259,552500.0
2009-05-21 11:40:00,34.95,34.99,34.9,34.98,443100.0,23.4326,23.4594,23.399,23.4527,443100.0
2009-05-21 11:45:00,34.98,34.99,34.92,34.95,454500.0,23.4527,23.4594,23.4125,23.4326,454500.0
2009-05-21 11:50:00,34.95,35.13,34.94,35.1,594600.0,23.4326,23.5533,23.4259,23.5331,594600.0
2009-05-21 11:55:00,35.09,35.2,35.07,35.2,634000.0,23.5264,23.6002,23.513,23.6002,634000.0
2009-05-21 12:00:00,35.2,35.35,35.19,35.3,610200.0,23.6002,23.7008,23.5935,23.6672,610200.0
2009-05-21 12:05:00,35.3,35.35,35.23,35.33,559600.0,23.6672,23.7008,23.6203,23.6873,559600.0
2009-05-21 12:10:00,35.32,35.35,35.11,35.13,453200.0,23.6806,23.7008,23.5398,23.5533,453200.0
2009-05-21 12:15:00,35.13,35.14,35.05,35.1,531900.0,23.5533,23.56,23.4996,23.5331,531900.0
2009-05-21 12:20:00,35.08,35.14,35.07,35.12,338800.0,23.5197,23.56,23.513,23.5465,338800.0
2009-05-21 12:25:00,35.12,35.12,35.05,35.1,289600.0,23.5465,23.5465,23.4996,23.5331,289600.0
2009-05-21 12:30:00,35.1,35.23,35.08,35.21,542200.0,23.5331,23.6203,23.5197,23.6069,542200.0
2009-05-21 12:35:00,35.2,35.34,35.18,35.19,542100.0,23.6002,23.694,23.5868,23.5935,542100.0
2009-05-21 12:40:00,35.19,35.22,35.09,35.21,384500.0,23.5935,23.6136,23.5264,23.6069,384500.0
2009-05-21 12:45:00,35.2,35.22,35.07,35.21,339000.0,23.6002,23.6136,23.513,23.6069,339000.0
2009-05-21 12:50:00,35.21,35.21,35.02,35.05,339000.0,23.6069,23.6069,23.4795,23.4996,339000.0
2009-05-21 12:55:00,35.06,35.2,35.06,35.12,310200.0,23.5063,23.6002,23.5063,23.5465,310200.0
2009-05-21 13:00:00,35.13,35.19,35.07,35.08,409200.0,23.5533,23.5935,23.513,23.5197,409200.0
2009-05-21 13:05:00,35.08,35.13,34.96,34.97,348500.0,23.5197,23.5533,23.4393,23.446,348500.0
2009-05-21 13:10:00,34.96,35.0,34.93,34.95,198500.0,23.4393,23.4661,23.4192,23.4326,198500.0
2009-05-21 13:15:00,34.95,34.95,34.81,34.82,345600.0,23.4326,23.4326,23.3387,23.3454,345600.0
2009-05-21 13:20:00,34.8,34.81,34.7,34.72,524200.0,23.332,23.3387,23.265,23.2784,524200.0
2009-05-21 13:25:00,34.72,34.73,34.52,34.59,621900.0,23.2784,23.2851,23.1443,23.1912,621900.0
2009-05-21 13:30:00,34.6,34.67,34.58,34.65,384400.0,23.1979,23.2448,23.1845,23.2314,384400.0
2009-05-21 13:35:00,34.64,34.69,34.58,34.64,505800.0,23.2247,23.2582,23.1845,23.2247,505800.0
2009-05-21 13:40:00,34.64,34.7,34.6,34.7,323700.0,23.2247,23.265,23.1979,23.265,323700.0
2009-05-21 13:45:00,34.69,34.81,34.68,34.74,433100.0,23.2582,23.3387,23.2515,23.2918,433100.0
2009-05-21 13:50:00,34.74,34.75,34.6,34.62,296800.0,23.2918,23.2985,23.1979,23.2113,296800.0
2009-05-21 13:55:00,34.62,34.68,34.6,34.67,332900.0,23.2113,23.2515,23.1979,23.2448,332900.0
2009-05-21 14:00:00,34.66,34.76,34.62,34.65,434400.0,23.2381,23.3052,23.2113,23.2314,434400.0
2009-05-21 14:05:00,34.65,34.66,34.5,34.53,879800.0,23.2314,23.2381,23.1309,23.151,879800.0
2009-05-21 14:10:00,34.53,34.54,34.31,34.35,822400.0,23.151,23.1577,23.0035,23.0303,822400.0
2009-05-21 14:15:00,34.36,34.47,34.33,34.44,417100.0,23.037,23.1107,23.0169,23.0906,417100.0
2009-05-21 14:20:00,34.45,34.49,34.34,34.38,567600.0,23.0973,23.1242,23.0236,23.0504,567600.0
2009-05-21 14:25:00,34.39,34.48,34.35,34.45,360100.0,23.0571,23.1175,23.0303,23.0973,360100.0
2009-05-21 14:30:00,34.45,34.48,34.33,34.48,459300.0,23.0973,23.1175,23.0169,23.1175,459300.0
2009-05-21 14:35:00,34.48,34.58,34.39,34.47,490400.0,23.1175,23.1845,23.0571,23.1107,490400.0
2009-05-21 14:40:00,34.47,34.5,34.33,34.38,514800.0,23.1107,23.1309,23.0169,23.0504,514800.0
2009-05-21 14:45:00,34.38,34.4,34.26,34.3,469400.0,23.0504,23.0638,22.97,22.9968,469400.0
2009-05-21 14:50:00,34.3,34.39,34.29,34.36,383400.0,22.9968,23.0571,22.9901,23.037,383400.0
2009-05-21 14:55:00,34.35,34.53,34.34,34.53,475500.0,23.0303,23.151,23.0236,23.151,475500.0
2009-05-21 15:00:00,34.52,34.63,34.45,34.6,533300.0,23.1443,23.218,23.0973,23.1979,533300.0
2009-05-21 15:05:00,34.6,34.61,34.4,34.42,520100.0,23.1979,23.2046,23.0638,23.0772,520100.0
2009-05-21 15:10:00,34.42,34.48,34.34,34.43,561700.0,23.0772,23.1175,23.0236,23.0839,561700.0
2009-05-21 15:15:00,34.43,34.56,34.41,34.5,517500.0,23.0839,23.1711,23.0705,23.1309,517500.0
2009-05-21 15:20:00,34.5,34.54,34.38,34.38,515700.0,23.1309,23.1577,23.0504,23.0504,515700.0
2009-05-21 15:25:00,34.38,34.38,34.21,34.3,888800.0,23.0504,23.0504,22.9364,22.9968,888800.0
2009-05-21 15:30:00,34.3,34.69,34.3,34.52,1172300.0,22.9968,23.2582,22.9968,23.1443,1172300.0
2009-05-21 15:35:00,34.5,34.69,34.48,34.56,871300.0,23.1309,23.2582,23.1175,23.1711,871300.0
2009-05-21 15:40:00,34.56,34.64,34.45,34.61,1125900.0,23.1711,23.2247,23.0973,23.2046,1125900.0
2009-05-21 15:45:00,34.6,34.74,34.52,34.58,1105200.0,23.1979,23.2918,23.1443,23.1845,1105200.0
2009-05-21 15:50:00,34.58,34.75,34.49,34.66,1486900.0,23.1845,23.2985,23.1242,23.2381,1486900.0
2009-05-21 15:55:00,34.66,34.97,34.63,34.86,3886500.0,23.2381,23.446,23.218,23.3722,3886500.0
2009-05-22 09:30:00,35.22,35.3,34.96,35.01,1229300.0,23.6136,23.6672,23.4393,23.4728,1229300.0
2009-05-22 09:35:00,35.02,35.08,34.56,34.86,1691000.0,23.4795,23.5197,23.1711,23.3722,1691000.0
2009-05-22 09:40:00,34.86,35.06,34.75,34.95,867700.0,23.3722,23.5063,23.2985,23.4326,867700.0
2009-05-22 09:45:00,34.94,34.94,34.71,34.88,642600.0,23.4259,23.4259,23.2717,23.3856,642600.0
2009-05-22 09:50:00,34.88,34.97,34.78,34.9,631600.0,23.3856,23.446,23.3186,23.399,631600.0
2009-05-22 09:55:00,34.9,34.93,34.76,34.88,504000.0,23.399,23.4192,23.3052,23.3856,504000.0
2009-05-22 10:00:00,34.88,34.94,34.72,34.92,542100.0,23.3856,23.4259,23.2784,23.4125,542100.0
2009-05-22 10:05:00,34.91,34.96,34.75,34.8,569500.0,23.4057,23.4393,23.2985,23.332,569500.0
2009-05-22 10:10:00,34.8,34.9,34.75,34.82,546100.0,23.332,23.399,23.2985,23.3454,546100.0
2009-05-22 10:15:00,34.82,34.99,34.75,34.97,710200.0,23.3454,23.4594,23.2985,23.446,710200.0
2009-05-22 10:20:00,34.97,35.0,34.84,34.85,916400.0,23.446,23.4661,23.3588,23.3655,916400.0
2009-05-22 10:25:00,34.85,34.93,34.81,34.85,683800.0,23.3655,23.4192,23.3387,23.3655,683800.0
2009-05-22 10:30:00,34.85,34.87,34.7,34.8,663100.0,23.3655,23.3789,23.265,23.332,663100.0
2009-05-22 10:35:00,34.8,34.91,34.76,34.82,435400.0,23.332,23.4057,23.3052,23.3454,435400.0
2009-05-22 10:40:00,34.82,35.0,34.81,34.99,728900.0,23.3454,23.4661,23.3387,23.4594,728900.0
2009-05-22 10:45:00,34.99,34.99,34.91,34.93,607500.0,23.4594,23.4594,23.4057,23.4192,607500.0
2009-05-22 10:50:00,34.93,35.03,34.92,35.01,613900.0,23.4192,23.4862,23.4125,23.4728,613900.0
2009-05-22 10:55:00,35.0,35.09,34.95,34.99,482300.0,23.4661,23.5264,23.4326,23.4594,482300.0
2009-05-22 11:00:00,34.99,35.03,34.91,34.93,284600.0,23.4594,23.4862,23.4057,23.4192,284600.0
2009-05-22 11:05:00,34.93,35.05,34.93,35.02,332900.0,23.4192,23.4996,23.4192,23.4795,332900.0
2009-05-22 11:10:00,35.02,35.1,35.01,35.08,224700.0,23.4795,23.5331,23.4728,23.5197,224700.0
2009-05-22 11:15:00,35.07,35.1,35.02,35.07,381100.0,23.513,23.5331,23.4795,23.513,381100.0
2009-05-22 11:20:00,35.07,35.09,34.97,34.99,320400.0,23.513,23.5264,23.446,23.4594,320400.0
2009-05-22 11:25:00,34.99,34.99,34.91,34.98,347000.0,23.4594,23.4594,23.4057,23.4527,347000.0
2009-05-22 11:30:00,34.98,35.07,34.96,35.06,488800.0,23.4527,23.513,23.4393,23.5063,488800.0
2009-05-22 11:35:00,35.06,35.08,34.88,34.89,398400.0,23.5063,23.5197,23.3856,23.3923,398400.0
2009-05-22 11:40:00,34.89,35.02,34.89,35.0,247500.0,23.3923,23.4795,23.3923,23.4661,247500.0
2009-05-22 11:45:00,34.99,35.05,34.96,35.02,260100.0,23.4594,23.4996,23.4393,23.4795,260100.0
2009-05-22 11:50:00,35.02,35.05,34.84,34.86,405700.0,23.4795,23.4996,23.3588,23.3722,405700.0
2009-05-22 11:55:00,34.85,34.94,34.78,34.94,470200.0,23.3655,23.4259,23.3186,23.4259,470200.0
2009-05-22 12:00:00,34.94,35.03,34.93,35.02,393400.0,23.4259,23.4862,23.4192,23.4795,393400.0
2009-05-22 12:05:00,35.02,35.04,34.98,35.04,217300.0,23.4795,23.4929,23.4527,23.4929,217300.0
2009-05-22 12:10:00,35.04,35.08,35.0,35.0,464200.0,23.4929,23.5197,23.4661,23.4661,464200.0
2009-05-22 12:15:00,35.0,35.06,34.95,35.04,315000.0,23.4661,23.5063,23.4326,23.4929,315000.0
2009-05-22 12:20:00,35.04,35.06,34.97,35.05,206400.0,23.4929,23.5063,23.446,23.4996,206400.0
2009-05-22 12:25:00,35.04,35.06,35.0,35.01,166600.0,23.4929,23.5063,23.4661,23.4728,166600.0
2009-05-22 12:30:00,35.01,35.05,34.96,35.0,359400.0,23.4728,23.4996,23.4393,23.4661,359400.0
2009-05-22 12:35:00,35.0,35.05,34.98,35.05,195600.0,23.4661,23.4996,23.4527,23.4996,195600.0
2009-05-22 12:40:00,35.05,35.07,35.0,35.01,204700.0,23.4996,23.513,23.4661,23.4728,204700.0
2009-05-22 12:45:00,35.0,35.05,35.0,35.02,210200.0,23.4661,23.4996,23.4661,23.4795,210200.0
2009-05-22 12:50:00,35.01,35.09,35.01,35.07,282200.0,23.4728,23.5264,23.4728,23.513,282200.0
2009-05-22 12:55:00,35.08,35.2,35.07,35.15,581400.0,23.5197,23.6002,23.513,23.5667,581400.0
2009-05-22 13:00:00,35.14,35.24,35.13,35.23,433300.0,23.56,23.627,23.5533,23.6203,433300.0
2009-05-22 13:05:00,35.23,35.23,35.15,35.18,133100.0,23.6203,23.6203,23.5667,23.5868,133100.0
2009-05-22 13:10:00,35.19,35.2,35.06,35.1,420000.0,23.5935,23.6002,23.5063,23.5331,420000.0
2009-05-22 13:15:00,35.11,35.17,35.1,35.14,217600.0,23.5398,23.5801,23.5331,23.56,217600.0
2009-05-22 13:20:00,35.14,35.2,35.13,35.19,147000.0,23.56,23.6002,23.5533,23.5935,147000.0
2009-05-22 13:25:00,35.19,35.24,35.13,35.18,321100.0,23.5935,23.627,23.5533,23.5868,321100.0
2009-05-22 13:30:00,35.19,35.21,35.04,35.09,752100.0,23.5935,23.6069,23.4929,23.5264,752100.0
2009-05-22 13:35:00,35.09,35.14,35.06,35.1,199700.0,23.5264,23.56,23.5063,23.5331,199700.0
2009-05-22 13:40:00,35.09,35.14,35.03,35.14,200200.0,23.5264,23.56,23.4862,23.56,200200.0
2009-05-22 13:45:00,35.14,35.15,35.06,35.07,288000.0,23.56,23.5667,23.5063,23.513,288000.0
2009-05-22 13:50:00,35.08,35.09,34.98,34.98,183800.0,23.5197,23.5264,23.4527,23.4527,183800.0
2009-05-22 13:55:00,34.97,35.06,34.92,35.04,332100.0,23.446,23.5063,23.4125,23.4929,332100.0
2009-05-22 14:00:00,35.05,35.09,35.01,35.02,212900.0,23.4996,23.5264,23.4728,23.4795,212900.0
2009-05-22 14:05:00,35.03,35.04,34.98,34.99,211500.0,23.4862,23.4929,23.4527,23.4594,211500.0
2009-05-22 14:10:00,35.0,35.01,34.92,34.92,212500.0,23.4661,23.4728,23.4125,23.4125,212500.0
2009-05-22 14:15:00,34.93,34.94,34.85,34.86,373400.0,23.4192,23.4259,23.3655,23.3722,373400.0
2009-05-22 14:20:00,34.86,34.93,34.85,34.9,179700.0,23.3722,23.4192,23.3655,23.399,179700.0
2009-05-22 14:25:00,34.9,34.97,34.89,34.92,159100.0,23.399,23.446,23.3923,23.4125,159100.0
2009-05-22 14:30:00,34.92,34.96,34.88,34.94,322000.0,23.4125,23.4393,23.3856,23.4259,322000.0
2009-05-22 14:35:00,34.95,34.98,34.94,34.96,85900.0,23.4326,23.4527,23.4259,23.4393,85900.0
2009-05-22 14:40:00,34.96,35.08,34.96,35.07,226300.0,23.4393,23.5197,23.4393,23.513,226300.0
2009-05-22 14:45:00,35.07,35.08,34.93,34.95,316200.0,23.513,23.5197,23.4192,23.4326,316200.0
2009-05-22 14:50:00,34.94,34.95,34.9,34.94,229400.0,23.4259,23.4326,23.399,23.4259,229400.0
2009-05-22 14:55:00,34.94,35.03,34.93,35.02,259200.0,23.4259,23.4862,23.4192,23.4795,259200.0
2009-05-22 15:00:00,35.02,35.03,34.93,34.97,240900.0,23.4795,23.4862,23.4192,23.446,240900.0
2009-05-22 15:05:00,34.97,35.02,34.96,35.01,155800.0,23.446,23.4795,23.4393,23.4728,155800.0
2009-05-22 15:10:00,35.01,35.11,35.0,35.04,334700.0,23.4728,23.5398,23.4661,23.4929,334700.0
2009-05-22 15:15:00,35.03,35.06,34.91,34.96,404100.0,23.4862,23.5063,23.4057,23.4393,404100.0
2009-05-22 15:20:00,34.96,34.98,34.87,34.88,456400.0,23.4393,23.4527,23.3789,23.3856,456400.0
2009-05-22 15:25:00,34.88,34.98,34.86,34.89,398800.0,23.3856,23.4527,23.3722,23.3923,398800.0
2009-05-22 15:30:00,34.89,34.94,34.86,34.93,270300.0,23.3923,23.4259,23.3722,23.4192,270300.0
2009-05-22 15:35:00,34.93,35.08,34.93,34.95,526600.0,23.4192,23.5197,23.4192,23.4326,526600.0
2009-05-22 15:40:00,34.94,35.03,34.88,34.89,705600.0,23.4259,23.4862,23.3856,23.3923,705600.0
2009-05-22 15:45:00,34.9,34.93,34.72,34.73,758300.0,23.399,23.4192,23.2784,23.2851,758300.0
2009-05-22 15:50:00,34.73,34.8,34.62,34.63,978400.0,23.2851,23.332,23.2113,23.218,978400.0
2009-05-22 15:55:00,34.63,34.65,34.5,34.54,2149900.0,23.218,23.2314,23.1309,23.1577,2149900.0
2009-05-26 09:30:00,34.24,35.05,34.12,34.97,1703200.0,22.9565,23.4996,22.8761,23.446,1703200.0
2009-05-26 09:35:00,34.97,35.25,34.95,35.15,2202200.0,23.446,23.6337,23.4326,23.5667,2202200.0
2009-05-26 09:40:00,35.15,35.19,34.96,34.99,1280800.0,23.5667,23.5935,23.4393,23.4594,1280800.0
2009-05-26 09:45:00,34.99,35.24,34.98,35.11,1380900.0,23.4594,23.627,23.4527,23.5398,1380900.0
2009-05-26 09:50:00,35.11,35.17,34.96,34.99,930700.0,23.5398,23.5801,23.4393,23.4594,930700.0
2009-05-26 09:55:00,34.99,35.24,34.95,35.14,1015700.0,23.4594,23.627,23.4326,23.56,1015700.0
2009-05-26 10:00:00,35.14,35.49,35.13,35.36,2222800.0,23.56,23.7946,23.5533,23.7075,2222800.0
2009-05-26 10:05:00,35.37,35.42,35.22,35.24,1332300.0,23.7142,23.7477,23.6136,23.627,1332300.0
2009-05-26 10:10:00,35.24,35.48,35.22,35.44,1168700.0,23.627,23.7879,23.6136,23.7611,1168700.0
2009-05-26 10:15:00,35.44,35.77,35.44,35.74,1505600.0,23.7611,23.9823,23.7611,23.9622,1505600.0
2009-05-26 10:20:00,35.75,35.8,35.62,35.73,970400.0,23.9689,24.0025,23.8818,23.9555,970400.0
2009-05-26 10:25:00,35.74,35.78,35.63,35.64,854300.0,23.9622,23.989,23.8885,23.8952,854300.0
2009-05-26 10:30:00,35.64,35.72,35.61,35.65,859700.0,23.8952,23.9488,23.8751,23.9019,859700.0
2009-05-26 10:35:00,35.66,35.87,35.64,35.82,1066400.0,23.9086,24.0494,23.8952,24.0159,1066400.0
2009-05-26 10:40:00,35.82,35.93,35.79,35.82,726700.0,24.0159,24.0896,23.9958,24.0159,726700.0
2009-05-26 10:45:00,35.82,35.85,35.7,35.72,524700.0,24.0159,24.036,23.9354,23.9488,524700.0
2009-05-26 10:50:00,35.71,35.77,35.67,35.71,448700.0,23.9421,23.9823,23.9153,23.9421,448700.0
2009-05-26 10:55:00,35.7,35.83,35.66,35.67,466100.0,23.9354,24.0226,23.9086,23.9153,466100.0
2009-05-26 11:00:00,35.67,35.69,35.57,35.61,403200.0,23.9153,23.9287,23.8483,23.8751,403200.0
2009-05-26 11:05:00,35.61,35.65,35.55,35.56,433300.0,23.8751,23.9019,23.8348,23.8415,433300.0
2009-05-26 11:10:00,35.56,35.68,35.54,35.66,368400.0,23.8415,23.922,23.8281,23.9086,368400.0
2009-05-26 11:15:00,35.65,35.71,35.62,35.71,249300.0,23.9019,23.9421,23.8818,23.9421,249300.0
2009-05-26 11:20:00,35.71,35.76,35.65,35.75,279600.0,23.9421,23.9756,23.9019,23.9689,279600.0
2009-05-26 11:25:00,35.75,35.82,35.72,35.77,458900.0,23.9689,24.0159,23.9488,23.9823,458900.0
2009-05-26 11:30:00,35.77,35.8,35.72,35.74,280900.0,23.9823,24.0025,23.9488,23.9622,280900.0
2009-05-26 11:35:00,35.75,35.75,35.62,35.67,384200.0,23.9689,23.9689,23.8818,23.9153,384200.0
2009-05-26 11:40:00,35.67,35.75,35.66,35.75,276800.0,23.9153,23.9689,23.9086,23.9689,276800.0
2009-05-26 11:45:00,35.75,35.79,35.7,35.7,281200.0,23.9689,23.9958,23.9354,23.9354,281200.0
2009-05-26 11:50:00,35.7,35.72,35.63,35.64,322900.0,23.9354,23.9488,23.8885,23.8952,322900.0
2009-05-26 11:55:00,35.64,35.73,35.64,35.64,244500.0,23.8952,23.9555,23.8952,23.8952,244500.0
2009-05-26 12:00:00,35.65,35.73,35.61,35.72,306700.0,23.9019,23.9555,23.8751,23.9488,306700.0
2009-05-26 12:05:00,35.73,35.77,35.69,35.76,336400.0,23.9555,23.9823,23.9287,23.9756,336400.0
2009-05-26 12:10:00,35.77,35.82,35.76,35.78,289700.0,23.9823,24.0159,23.9756,23.989,289700.0
2009-05-26 12:15:00,35.77,35.81,35.74,35.75,343100.0,23.9823,24.0092,23.9622,23.9689,343100.0
2009-05-26 12:20:00,35.76,35.78,35.72,35.77,371100.0,23.9756,23.989,23.9488,23.9823,371100.0
2009-05-26 12:25:00,35.78,35.88,35.76,35.86,485700.0,23.989,24.0561,23.9756,24.0427,485700.0
2009-05-26 12:30:00,35.85,35.88,35.78,35.83,406200.0,24.036,24.0561,23.989,24.0226,406200.0
2009-05-26 12:35:00,35.83,35.87,35.75,35.81,390900.0,24.0226,24.0494,23.9689,24.0092,390900.0
2009-05-26 12:40:00,35.82,35.84,35.75,35.79,376800.0,24.0159,24.0293,23.9689,23.9958,376800.0
2009-05-26 12:45:00,35.79,35.99,35.79,35.99,512200.0,23.9958,24.1298,23.9958,24.1298,512200.0
2009-05-26 12:50:00,35.98,36.17,35.91,36.17,830000.0,24.1231,24.2505,24.0762,24.2505,830000.0
2009-05-26 12:55:00,36.16,36.25,36.11,36.17,880800.0,24.2438,24.3042,24.2103,24.2505,880800.0
2009-05-26 13:00:00,36.18,36.23,36.15,36.21,364300.0,24.2572,24.2908,24.2371,24.2773,364300.0
2009-05-26 13:05:00,36.2,36.25,36.17,36.18,526600.0,24.2706,24.3042,24.2505,24.2572,526600.0
2009-05-26 13:10:00,36.18,36.22,36.1,36.12,613500.0,24.2572,24.2841,24.2036,24.217,613500.0
2009-05-26 13:15:00,36.14,36.21,36.08,36.16,408900.0,24.2304,24.2773,24.1902,24.2438,408900.0
2009-05-26 13:20:00,36.17,36.17,36.03,36.08,405800.0,24.2505,24.2505,24.1567,24.1902,405800.0
2009-05-26 13:25:00,36.09,36.14,36.06,36.12,391100.0,24.1969,24.2304,24.1768,24.217,391100.0
2009-05-26 13:30:00,36.12,36.14,36.02,36.03,325500.0,24.217,24.2304,24.15,24.1567,325500.0
2009-05-26 13:35:00,36.03,36.14,36.03,36.13,261200.0,24.1567,24.2304,24.1567,24.2237,261200.0
2009-05-26 13:40:00,36.14,36.17,36.09,36.13,333300.0,24.2304,24.2505,24.1969,24.2237,333300.0
2009-05-26 13:45:00,36.14,36.2,36.1,36.17,551500.0,24.2304,24.2706,24.2036,24.2505,551500.0
2009-05-26 13:50:00,36.16,36.22,36.15,36.17,322000.0,24.2438,24.2841,24.2371,24.2505,322000.0
2009-05-26 13:55:00,36.17,36.3,36.16,36.3,590700.0,24.2505,24.3377,24.2438,24.3377,590700.0
2009-05-26 14:00:00,36.3,36.47,36.29,36.4,927900.0,24.3377,24.4517,24.331,24.4047,927900.0
2009-05-26 14:05:00,36.41,36.45,36.36,36.41,496200.0,24.4114,24.4383,24.3779,24.4114,496200.0
2009-05-26 14:10:00,36.41,36.41,36.18,36.2,551000.0,24.4114,24.4114,24.2572,24.2706,551000.0
2009-05-26 14:15:00,36.21,36.34,36.2,36.32,431900.0,24.2773,24.3645,24.2706,24.3511,431900.0
2009-05-26 14:20:00,36.33,36.33,36.17,36.25,484500.0,24.3578,24.3578,24.2505,24.3042,484500.0
2009-05-26 14:25:00,36.25,36.34,36.22,36.29,569200.0,24.3042,24.3645,24.2841,24.331,569200.0
2009-05-26 14:30:00,36.29,36.36,36.26,36.34,406100.0,24.331,24.3779,24.3109,24.3645,406100.0
2009-05-26 14:35:00,36.35,36.38,36.32,36.32,286400.0,24.3712,24.3913,24.3511,24.3511,286400.0
2009-05-26 14:40:00,36.32,36.4,36.3,36.36,371200.0,24.3511,24.4047,24.3377,24.3779,371200.0
2009-05-26 14:45:00,36.36,36.41,36.31,36.31,545700.0,24.3779,24.4114,24.3444,24.3444,545700.0
2009-05-26 14:50:00,36.31,36.33,36.13,36.13,641900.0,24.3444,24.3578,24.2237,24.2237,641900.0
2009-05-26 14:55:00,36.13,36.15,36.05,36.08,716100.0,24.2237,24.2371,24.1701,24.1902,716100.0
2009-05-26 15:00:00,36.09,36.25,36.08,36.24,477800.0,24.1969,24.3042,24.1902,24.2975,477800.0
2009-05-26 15:05:00,36.23,36.25,36.13,36.22,478700.0,24.2908,24.3042,24.2237,24.2841,478700.0
2009-05-26 15:10:00,36.22,36.3,36.11,36.15,724400.0,24.2841,24.3377,24.2103,24.2371,724400.0
2009-05-26 15:15:00,36.16,36.18,36.04,36.14,732600.0,24.2438,24.2572,24.1634,24.2304,732600.0
2009-05-26 15:20:00,36.14,36.3,36.14,36.24,709100.0,24.2304,24.3377,24.2304,24.2975,709100.0
2009-05-26 15:25:00,36.25,36.35,36.24,36.28,754800.0,24.3042,24.3712,24.2975,24.3243,754800.0
2009-05-26 15:30:00,36.28,36.47,36.24,36.4,1012300.0,24.3243,24.4517,24.2975,24.4047,1012300.0
2009-05-26 15:35:00,36.4,36.56,36.36,36.54,1210200.0,24.4047,24.512,24.3779,24.4986,1210200.0
2009-05-26 15:40:00,36.54,36.54,36.24,36.35,1804900.0,24.4986,24.4986,24.2975,24.3712,1804900.0
2009-05-26 15:45:00,36.36,36.36,36.09,36.21,2113800.0,24.3779,24.3779,24.1969,24.2773,2113800.0
2009-05-26 15:50:00,36.22,36.45,36.17,36.41,2341000.0,24.2841,24.4383,24.2505,24.4114,2341000.0
2009-05-26 15:55:00,36.41,36.5,36.3,36.4,3883700.0,24.4114,24.4718,24.3377,24.4047,3883700.0
2009-05-27 09:30:00,36.5,36.67,36.09,36.2,1573200.0,24.4718,24.5858,24.1969,24.2706,1573200.0
2009-05-27 09:35:00,36.2,36.35,36.01,36.35,1188200.0,24.2706,24.3712,24.1433,24.3712,1188200.0
2009-05-27 09:40:00,36.35,36.36,36.12,36.28,603300.0,24.3712,24.3779,24.217,24.3243,603300.0
2009-05-27 09:45:00,36.28,36.43,36.17,36.43,667700.0,24.3243,24.4248,24.2505,24.4248,667700.0
2009-05-27 09:50:00,36.43,36.46,36.08,36.08,938600.0,24.4248,24.445,24.1902,24.1902,938600.0
2009-05-27 09:55:00,36.08,36.28,36.08,36.25,614700.0,24.1902,24.3243,24.1902,24.3042,614700.0
2009-05-27 10:00:00,36.25,36.54,36.13,36.16,1302700.0,24.3042,24.4986,24.2237,24.2438,1302700.0
2009-05-27 10:05:00,36.16,36.3,36.14,36.21,1146500.0,24.2438,24.3377,24.2304,24.2773,1146500.0
2009-05-27 10:10:00,36.22,36.31,36.16,36.17,704200.0,24.2841,24.3444,24.2438,24.2505,704200.0
2009-05-27 10:15:00,36.17,36.22,36.11,36.16,603500.0,24.2505,24.2841,24.2103,24.2438,603500.0
2009-05-27 10:20:00,36.16,36.27,36.03,36.17,1009500.0,24.2438,24.3176,24.1567,24.2505,1009500.0
2009-05-27 10:25:00,36.18,36.2,35.93,35.98,1113000.0,24.2572,24.2706,24.0896,24.1231,1113000.0
2009-05-27 10:30:00,35.98,36.03,35.88,35.92,872300.0,24.1231,24.1567,24.0561,24.0829,872300.0
2009-05-27 10:35:00,35.93,35.98,35.88,35.93,706700.0,24.0896,24.1231,24.0561,24.0896,706700.0
2009-05-27 10:40:00,35.93,36.06,35.86,35.91,1239400.0,24.0896,24.1768,24.0427,24.0762,1239400.0
2009-05-27 10:45:00,35.91,35.99,35.87,35.92,636200.0,24.0762,24.1298,24.0494,24.0829,636200.0
2009-05-27 10:50:00,35.93,35.95,35.78,35.83,929700.0,24.0896,24.103,23.989,24.0226,929700.0
2009-05-27 10:55:00,35.83,36.05,35.78,36.05,819900.0,24.0226,24.1701,23.989,24.1701,819900.0
2009-05-27 11:00:00,36.05,36.05,35.85,35.87,707600.0,24.1701,24.1701,24.036,24.0494,707600.0
2009-05-27 11:05:00,35.87,35.92,35.8,35.82,570700.0,24.0494,24.0829,24.0025,24.0159,570700.0
2009-05-27 11:10:00,35.83,35.96,35.82,35.95,534200.0,24.0226,24.1097,24.0159,24.103,534200.0
2009-05-27 11:15:00,35.94,35.97,35.9,35.93,328300.0,24.0963,24.1164,24.0695,24.0896,328300.0
2009-05-27 11:20:00,35.93,36.01,35.91,35.97,497100.0,24.0896,24.1433,24.0762,24.1164,497100.0
2009-05-27 11:25:00,35.98,36.18,35.96,36.14,655900.0,24.1231,24.2572,24.1097,24.2304,655900.0
2009-05-27 11:30:00,36.13,36.3,36.12,36.29,854800.0,24.2237,24.3377,24.217,24.331,854800.0
2009-05-27 11:35:00,36.29,36.45,36.25,36.44,894400.0,24.331,24.4383,24.3042,24.4316,894400.0
2009-05-27 11:40:00,36.44,36.5,36.36,36.4,652400.0,24.4316,24.4718,24.3779,24.4047,652400.0
2009-05-27 11:45:00,36.39,36.45,36.33,36.44,333500.0,24.398,24.4383,24.3578,24.4316,333500.0
2009-05-27 11:50:00,36.45,36.48,36.34,36.37,358500.0,24.4383,24.4584,24.3645,24.3846,358500.0
2009-05-27 11:55:00,36.38,36.49,36.36,36.48,345300.0,24.3913,24.4651,24.3779,24.4584,345300.0
2009-05-27 12:00:00,36.49,36.6,36.49,36.53,685500.0,24.4651,24.5388,24.4651,24.4919,685500.0
2009-05-27 12:05:00,36.54,36.72,36.49,36.71,724700.0,24.4986,24.6193,24.4651,24.6126,724700.0
2009-05-27 12:10:00,36.7,36.72,36.63,36.71,443000.0,24.6059,24.6193,24.5589,24.6126,443000.0
2009-05-27 12:15:00,36.71,36.72,36.62,36.68,621300.0,24.6126,24.6193,24.5522,24.5925,621300.0
2009-05-27 12:20:00,36.69,36.71,36.62,36.67,365900.0,24.5992,24.6126,24.5522,24.5858,365900.0
2009-05-27 12:25:00,36.68,36.68,36.6,36.65,466100.0,24.5925,24.5925,24.5388,24.5723,466100.0
2009-05-27 12:30:00,36.66,36.69,36.54,36.61,393900.0,24.5791,24.5992,24.4986,24.5455,393900.0
2009-05-27 12:35:00,36.62,36.65,36.51,36.55,370100.0,24.5522,24.5723,24.4785,24.5053,370100.0
2009-05-27 12:40:00,36.56,36.6,36.47,36.49,275000.0,24.512,24.5388,24.4517,24.4651,275000.0
2009-05-27 12:45:00,36.49,36.53,36.43,36.46,371300.0,24.4651,24.4919,24.4248,24.445,371300.0
2009-05-27 12:50:00,36.46,36.51,36.44,36.44,205500.0,24.445,24.4785,24.4316,24.4316,205500.0
2009-05-27 12:55:00,36.44,36.44,36.29,36.38,406400.0,24.4316,24.4316,24.331,24.3913,406400.0
2009-05-27 13:00:00,36.39,36.52,36.37,36.43,496900.0,24.398,24.4852,24.3846,24.4248,496900.0
2009-05-27 13:05:00,36.43,36.48,36.39,36.47,263200.0,24.4248,24.4584,24.398,24.4517,263200.0
2009-05-27 13:10:00,36.47,36.51,36.43,36.48,245800.0,24.4517,24.4785,24.4248,24.4584,245800.0
2009-05-27 13:15:00,36.48,36.53,36.45,36.5,258700.0,24.4584,24.4919,24.4383,24.4718,258700.0
2009-05-27 13:20:00,36.5,36.61,36.49,36.61,423300.0,24.4718,24.5455,24.4651,24.5455,423300.0
2009-05-27 13:25:00,36.6,36.61,36.54,36.57,253600.0,24.5388,24.5455,24.4986,24.5187,253600.0
2009-05-27 13:30:00,36.57,36.59,36.49,36.5,354300.0,24.5187,24.5321,24.4651,24.4718,354300.0
2009-05-27 13:35:00,36.5,36.55,36.48,36.51,631000.0,24.4718,24.5053,24.4584,24.4785,631000.0
2009-05-27 13:40:00,36.51,36.68,36.5,36.65,468600.0,24.4785,24.5925,24.4718,24.5723,468600.0
2009-05-27 13:45:00,36.64,36.66,36.46,36.47,613700.0,24.5656,24.5791,24.445,24.4517,613700.0
2009-05-27 13:50:00,36.47,36.48,36.27,36.4,925300.0,24.4517,24.4584,24.3176,24.4047,925300.0
2009-05-27 13:55:00,36.4,36.42,36.34,36.4,317800.0,24.4047,24.4181,24.3645,24.4047,317800.0
2009-05-27 14:00:00,36.39,36.42,36.3,36.39,629700.0,24.398,24.4181,24.3377,24.398,629700.0
2009-05-27 14:05:00,36.39,36.4,36.19,36.29,793000.0,24.398,24.4047,24.2639,24.331,793000.0
2009-05-27 14:10:00,36.29,36.41,36.29,36.37,544600.0,24.331,24.4114,24.331,24.3846,544600.0
2009-05-27 14:15:00,36.37,36.38,36.22,36.27,590000.0,24.3846,24.3913,24.2841,24.3176,590000.0
2009-05-27 14:20:00,36.26,36.28,36.14,36.24,1224400.0,24.3109,24.3243,24.2304,24.2975,1224400.0
2009-05-27 14:25:00,36.23,36.29,36.17,36.28,400500.0,24.2908,24.331,24.2505,24.3243,400500.0
2009-05-27 14:30:00,36.27,36.3,36.17,36.2,463400.0,24.3176,24.3377,24.2505,24.2706,463400.0
2009-05-27 14:35:00,36.21,36.24,36.12,36.17,433400.0,24.2773,24.2975,24.217,24.2505,433400.0
2009-05-27 14:40:00,36.17,36.23,36.09,36.15,477200.0,24.2505,24.2908,24.1969,24.2371,477200.0
2009-05-27 14:45:00,36.14,36.31,36.11,36.23,431000.0,24.2304,24.3444,24.2103,24.2908,431000.0
2009-05-27 14:50:00,36.24,36.26,36.12,36.17,348300.0,24.2975,24.3109,24.217,24.2505,348300.0
2009-05-27 14:55:00,36.17,36.21,36.07,36.08,522100.0,24.2505,24.2773,24.1835,24.1902,522100.0
2009-05-27 15:00:00,36.08,36.11,36.01,36.02,444500.0,24.1902,24.2103,24.1433,24.15,444500.0
2009-05-27 15:05:00,36.03,36.12,36.0,36.06,895600.0,24.1567,24.217,24.1366,24.1768,895600.0
2009-05-27 15:10:00,36.06,36.06,35.87,35.95,1375600.0,24.1768,24.1768,24.0494,24.103,1375600.0
2009-05-27 15:15:00,35.94,36.0,35.77,35.78,888700.0,24.0963,24.1366,23.9823,23.989,888700.0
2009-05-27 15:20:00,35.78,35.79,35.35,35.36,1836300.0,23.989,23.9958,23.7008,23.7075,1836300.0
2009-05-27 15:25:00,35.36,35.52,35.32,35.48,1900600.0,23.7075,23.8147,23.6806,23.7879,1900600.0
2009-05-27 15:30:00,35.48,35.49,35.32,35.33,954800.0,23.7879,23.7946,23.6806,23.6873,954800.0
2009-05-27 15:35:00,35.33,35.34,35.02,35.14,2847000.0,23.6873,23.694,23.4795,23.56,2847000.0
2009-05-27 15:40:00,35.13,35.28,35.07,35.21,2061500.0,23.5533,23.6538,23.513,23.6069,2061500.0
2009-05-27 15:45:00,35.21,35.46,35.19,35.31,1884900.0,23.6069,23.7745,23.5935,23.6739,1884900.0
2009-05-27 15:50:00,35.32,35.4,34.91,34.94,3391000.0,23.6806,23.7343,23.4057,23.4259,3391000.0
2009-05-27 15:55:00,34.94,35.12,34.76,34.86,7089500.0,23.4259,23.5465,23.3052,23.3722,7089500.0
2009-05-28 09:30:00,35.14,35.43,34.6,35.12,1468000.0,23.56,23.7544,23.1979,23.5465,1468000.0
2009-05-28 09:35:00,35.12,35.46,34.97,35.46,1292200.0,23.5465,23.7745,23.446,23.7745,1292200.0
2009-05-28 09:40:00,35.45,35.5,35.18,35.21,960800.0,23.7678,23.8013,23.5868,23.6069,960800.0
2009-05-28 09:45:00,35.22,35.35,35.08,35.12,896300.0,23.6136,23.7008,23.5197,23.5465,896300.0
2009-05-28 09:50:00,35.13,35.32,35.11,35.14,963000.0,23.5533,23.6806,23.5398,23.56,963000.0
2009-05-28 09:55:00,35.14,35.47,35.11,35.4,1094000.0,23.56,23.7812,23.5398,23.7343,1094000.0
2009-05-28 10:00:00,35.41,35.44,35.2,35.4,1338700.0,23.741,23.7611,23.6002,23.7343,1338700.0
2009-05-28 10:05:00,35.4,35.65,35.08,35.16,1942200.0,23.7343,23.9019,23.5197,23.5734,1942200.0
2009-05-28 10:10:00,35.17,35.3,35.03,35.26,1410000.0,23.5801,23.6672,23.4862,23.6404,1410000.0
2009-05-28 10:15:00,35.26,35.36,35.14,35.25,917600.0,23.6404,23.7075,23.56,23.6337,917600.0
2009-05-28 10:20:00,35.25,35.36,35.19,35.26,681400.0,23.6337,23.7075,23.5935,23.6404,681400.0
2009-05-28 10:25:00,35.27,35.33,35.09,35.29,807700.0,23.6471,23.6873,23.5264,23.6605,807700.0
2009-05-28 10:30:00,35.29,35.5,35.24,35.46,773300.0,23.6605,23.8013,23.627,23.7745,773300.0
2009-05-28 10:35:00,35.44,35.73,35.44,35.65,1010600.0,23.7611,23.9555,23.7611,23.9019,1010600.0
2009-05-28 10:40:00,35.65,35.78,35.63,35.75,741100.0,23.9019,23.989,23.8885,23.9689,741100.0
2009-05-28 10:45:00,35.74,35.84,35.58,35.84,742500.0,23.9622,24.0293,23.855,24.0293,742500.0
2009-05-28 10:50:00,35.84,35.99,35.83,35.93,980100.0,24.0293,24.1298,24.0226,24.0896,980100.0
2009-05-28 10:55:00,35.94,36.1,35.88,36.05,1089800.0,24.0963,24.2036,24.0561,24.1701,1089800.0
2009-05-28 11:00:00,36.05,36.17,35.96,36.09,660800.0,24.1701,24.2505,24.1097,24.1969,660800.0
2009-05-28 11:05:00,36.09,36.19,36.06,36.13,565700.0,24.1969,24.2639,24.1768,24.2237,565700.0
2009-05-28 11:10:00,36.13,36.15,35.97,36.01,505700.0,24.2237,24.2371,24.1164,24.1433,505700.0
2009-05-28 11:15:00,36.0,36.08,35.95,35.98,508200.0,24.1366,24.1902,24.103,24.1231,508200.0
2009-05-28 11:20:00,35.98,36.15,35.92,36.1,539000.0,24.1231,24.2371,24.0829,24.2036,539000.0
2009-05-28 11:25:00,36.1,36.17,36.05,36.05,347800.0,24.2036,24.2505,24.1701,24.1701,347800.0
2009-05-28 11:30:00,36.05,36.13,35.96,36.05,358700.0,24.1701,24.2237,24.1097,24.1701,358700.0
2009-05-28 11:35:00,36.04,36.15,36.04,36.05,291100.0,24.1634,24.2371,24.1634,24.1701,291100.0
2009-05-28 11:40:00,36.05,36.06,35.97,36.06,304100.0,24.1701,24.1768,24.1164,24.1768,304100.0
2009-05-28 11:45:00,36.06,36.28,36.06,36.28,716600.0,24.1768,24.3243,24.1768,24.3243,716600.0
2009-05-28 11:50:00,36.27,36.33,36.15,36.23,588800.0,24.3176,24.3578,24.2371,24.2908,588800.0
2009-05-28 11:55:00,36.23,36.25,36.15,36.19,468400.0,24.2908,24.3042,24.2371,24.2639,468400.0
2009-05-28 12:00:00,36.18,36.21,36.06,36.07,406100.0,24.2572,24.2773,24.1768,24.1835,406100.0
2009-05-28 12:05:00,36.06,36.11,35.9,35.95,492100.0,24.1768,24.2103,24.0695,24.103,492100.0
2009-05-28 12:10:00,35.94,35.97,35.92,35.95,271000.0,24.0963,24.1164,24.0829,24.103,271000.0
2009-05-28 12:15:00,35.95,35.96,35.84,35.87,521500.0,24.103,24.1097,24.0293,24.0494,521500.0
2009-05-28 12:20:00,35.86,35.95,35.79,35.95,362100.0,24.0427,24.103,23.9958,24.103,362100.0
2009-05-28 12:25:00,35.95,36.03,35.9,35.95,280600.0,24.103,24.1567,24.0695,24.103,280600.0
2009-05-28 12:30:00,35.94,35.95,35.88,35.92,146200.0,24.0963,24.103,24.0561,24.0829,146200.0
2009-05-28 12:35:00,35.92,35.93,35.85,35.88,188300.0,24.0829,24.0896,24.036,24.0561,188300.0
2009-05-28 12:40:00,35.88,35.92,35.84,35.88,222200.0,24.0561,24.0829,24.0293,24.0561,222200.0
2009-05-28 12:45:00,35.88,35.9,35.67,35.71,350100.0,24.0561,24.0695,23.9153,23.9421,350100.0
2009-05-28 12:50:00,35.7,35.74,35.65,35.65,373100.0,23.9354,23.9622,23.9019,23.9019,373100.0
2009-05-28 12:55:00,35.66,35.79,35.65,35.77,312300.0,23.9086,23.9958,23.9019,23.9823,312300.0
2009-05-28 13:00:00,35.78,36.05,35.75,36.03,978400.0,23.989,24.1701,23.9689,24.1567,978400.0
2009-05-28 13:05:00,36.03,36.22,36.01,36.07,883000.0,24.1567,24.2841,24.1433,24.1835,883000.0
2009-05-28 13:10:00,36.07,36.35,36.04,36.29,662700.0,24.1835,24.3712,24.1634,24.331,662700.0
2009-05-28 13:15:00,36.3,36.45,36.3,36.38,996600.0,24.3377,24.4383,24.3377,24.3913,996600.0
2009-05-28 13:20:00,36.38,36.41,36.28,36.32,789300.0,24.3913,24.4114,24.3243,24.3511,789300.0
2009-05-28 13:25:00,36.32,36.37,36.22,36.24,550000.0,24.3511,24.3846,24.2841,24.2975,550000.0
2009-05-28 13:30:00,36.24,36.33,36.15,36.29,637900.0,24.2975,24.3578,24.2371,24.331,637900.0
2009-05-28 13:35:00,36.29,36.36,36.23,36.26,326800.0,24.331,24.3779,24.2908,24.3109,326800.0
2009-05-28 13:40:00,36.26,36.34,36.22,36.28,395800.0,24.3109,24.3645,24.2841,24.3243,395800.0
2009-05-28 13:45:00,36.29,36.35,36.25,36.28,375400.0,24.331,24.3712,24.3042,24.3243,375400.0
2009-05-28 13:50:00,36.28,36.34,36.26,36.27,346500.0,24.3243,24.3645,24.3109,24.3176,346500.0
2009-05-28 13:55:00,36.27,36.28,36.15,36.26,535300.0,24.3176,24.3243,24.2371,24.3109,535300.0
2009-05-28 14:00:00,36.26,36.3,36.16,36.17,438400.0,24.3109,24.3377,24.2438,24.2505,438400.0
2009-05-28 14:05:00,36.17,36.27,36.16,36.24,362600.0,24.2505,24.3176,24.2438,24.2975,362600.0
2009-05-28 14:10:00,36.23,36.28,36.2,36.26,405500.0,24.2908,24.3243,24.2706,24.3109,405500.0
2009-05-28 14:15:00,36.26,36.28,36.2,36.28,336800.0,24.3109,24.3243,24.2706,24.3243,336800.0
2009-05-28 14:20:00,36.28,36.5,36.27,36.49,958000.0,24.3243,24.4718,24.3176,24.4651,958000.0
2009-05-28 14:25:00,36.49,36.55,36.42,36.47,746300.0,24.4651,24.5053,24.4181,24.4517,746300.0
2009-05-28 14:30:00,36.48,36.52,36.39,36.47,537600.0,24.4584,24.4852,24.398,24.4517,537600.0
2009-05-28 14:35:00,36.46,36.48,36.36,36.39,412900.0,24.445,24.4584,24.3779,24.398,412900.0
2009-05-28 14:40:00,36.39,36.42,36.3,36.37,545800.0,24.398,24.4181,24.3377,24.3846,545800.0
2009-05-28 14:45:00,36.37,36.5,36.36,36.5,428800.0,24.3846,24.4718,24.3779,24.4718,428800.0
2009-05-28 14:50:00,36.5,36.51,36.4,36.43,358900.0,24.4718,24.4785,24.4047,24.4248,358900.0
2009-05-28 14:55:00,36.44,36.45,36.3,36.42,495600.0,24.4316,24.4383,24.3377,24.4181,495600.0
2009-05-28 15:00:00,36.42,36.55,36.42,36.44,687400.0,24.4181,24.5053,24.4181,24.4316,687400.0
2009-05-28 15:05:00,36.44,36.51,36.39,36.45,419800.0,24.4316,24.4785,24.398,24.4383,419800.0
2009-05-28 15:10:00,36.45,36.45,36.28,36.38,710000.0,24.4383,24.4383,24.3243,24.3913,710000.0
2009-05-28 15:15:00,36.38,36.44,36.38,36.41,452400.0,24.3913,24.4316,24.3913,24.4114,452400.0
2009-05-28 15:20:00,36.42,36.42,36.18,36.2,756700.0,24.4181,24.4181,24.2572,24.2706,756700.0
2009-05-28 15:25:00,36.2,36.31,36.16,36.3,600000.0,24.2706,24.3444,24.2438,24.3377,600000.0
2009-05-28 15:30:00,36.31,36.44,36.21,36.44,921600.0,24.3444,24.4316,24.2773,24.4316,921600.0
2009-05-28 15:35:00,36.44,36.55,36.36,36.49,1157400.0,24.4316,24.5053,24.3779,24.4651,1157400.0
2009-05-28 15:40:00,36.48,36.54,36.39,36.47,1648700.0,24.4584,24.4986,24.398,24.4517,1648700.0
2009-05-28 15:45:00,36.47,36.63,36.41,36.61,1319500.0,24.4517,24.5589,24.4114,24.5455,1319500.0
2009-05-28 15:50:00,36.61,36.62,36.34,36.44,2316300.0,24.5455,24.5522,24.3645,24.4316,2316300.0
2009-05-28 15:55:00,36.45,36.67,36.36,36.56,5018600.0,24.4383,24.5858,24.3779,24.512,5018600.0
2009-05-29 09:30:00,36.95,36.95,36.22,36.3,1536900.0,24.7735,24.7735,24.2841,24.3377,1536900.0
2009-05-29 09:35:00,36.3,36.39,36.12,36.22,1527900.0,24.3377,24.398,24.217,24.2841,1527900.0
2009-05-29 09:40:00,36.23,36.6,36.16,36.59,2216800.0,24.2908,24.5388,24.2438,24.5321,2216800.0
2009-05-29 09:45:00,36.59,36.68,36.32,36.41,1829400.0,24.5321,24.5925,24.3511,24.4114,1829400.0
2009-05-29 09:50:00,36.41,36.45,36.31,36.37,822400.0,24.4114,24.4383,24.3444,24.3846,822400.0
2009-05-29 09:55:00,36.37,36.54,36.31,36.45,736100.0,24.3846,24.4986,24.3444,24.4383,736100.0
2009-05-29 10:00:00,36.45,36.49,36.28,36.33,810000.0,24.4383,24.4651,24.3243,24.3578,810000.0
2009-05-29 10:05:00,36.33,36.46,36.3,36.38,738800.0,24.3578,24.445,24.3377,24.3913,738800.0
2009-05-29 10:10:00,36.37,36.41,36.32,36.37,545900.0,24.3846,24.4114,24.3511,24.3846,545900.0
2009-05-29 10:15:00,36.38,36.44,36.32,36.38,686800.0,24.3913,24.4316,24.3511,24.3913,686800.0
2009-05-29 10:20:00,36.4,36.63,36.37,36.61,696600.0,24.4047,24.5589,24.3846,24.5455,696600.0
2009-05-29 10:25:00,36.6,36.65,36.53,36.56,715400.0,24.5388,24.5723,24.4919,24.512,715400.0
2009-05-29 10:30:00,36.56,36.6,36.43,36.47,474400.0,24.512,24.5388,24.4248,24.4517,474400.0
2009-05-29 10:35:00,36.47,36.52,36.4,36.49,573000.0,24.4517,24.4852,24.4047,24.4651,573000.0
2009-05-29 10:40:00,36.49,36.59,36.45,36.48,542900.0,24.4651,24.5321,24.4383,24.4584,542900.0
2009-05-29 10:45:00,36.48,36.53,36.36,36.52,792500.0,24.4584,24.4919,24.3779,24.4852,792500.0
2009-05-29 10:50:00,36.52,36.56,36.44,36.46,488300.0,24.4852,24.512,24.4316,24.445,488300.0
2009-05-29 10:55:00,36.46,36.52,36.44,36.46,356800.0,24.445,24.4852,24.4316,24.445,356800.0
2009-05-29 11:00:00,36.46,36.56,36.44,36.5,525100.0,24.445,24.512,24.4316,24.4718,525100.0
2009-05-29 11:05:00,36.51,36.52,36.4,36.4,449300.0,24.4785,24.4852,24.4047,24.4047,449300.0
2009-05-29 11:10:00,36.4,36.41,36.3,36.31,587100.0,24.4047,24.4114,24.3377,24.3444,587100.0
2009-05-29 11:15:00,36.31,36.33,36.25,36.26,394400.0,24.3444,24.3578,24.3042,24.3109,394400.0
2009-05-29 11:20:00,36.26,36.32,36.22,36.31,459500.0,24.3109,24.3511,24.2841,24.3444,459500.0
2009-05-29 11:25:00,36.32,36.39,36.14,36.14,710400.0,24.3511,24.398,24.2304,24.2304,710400.0
2009-05-29 11:30:00,36.15,36.21,36.13,36.2,638300.0,24.2371,24.2773,24.2237,24.2706,638300.0
2009-05-29 11:35:00,36.2,36.22,36.11,36.17,688300.0,24.2706,24.2841,24.2103,24.2505,688300.0
2009-05-29 11:40:00,36.17,36.26,36.12,36.2,708300.0,24.2505,24.3109,24.217,24.2706,708300.0
2009-05-29 11:45:00,36.2,36.21,36.11,36.13,285000.0,24.2706,24.2773,24.2103,24.2237,285000.0
2009-05-29 11:50:00,36.13,36.18,36.06,36.08,440000.0,24.2237,24.2572,24.1768,24.1902,440000.0
2009-05-29 11:55:00,36.08,36.11,36.01,36.04,354700.0,24.1902,24.2103,24.1433,24.1634,354700.0
2009-05-29 12:00:00,36.05,36.12,36.03,36.11,255200.0,24.1701,24.217,24.1567,24.2103,255200.0
2009-05-29 12:05:00,36.1,36.15,36.09,36.12,235800.0,24.2036,24.2371,24.1969,24.217,235800.0
2009-05-29 12:10:00,36.12,36.21,36.12,36.15,289200.0,24.217,24.2773,24.217,24.2371,289200.0
2009-05-29 12:15:00,36.14,36.2,36.14,36.2,270100.0,24.2304,24.2706,24.2304,24.2706,270100.0
2009-05-29 12:20:00,36.21,36.21,36.14,36.14,261800.0,24.2773,24.2773,24.2304,24.2304,261800.0
2009-05-29 12:25:00,36.14,36.21,36.08,36.18,918900.0,24.2304,24.2773,24.1902,24.2572,918900.0
2009-05-29 12:30:00,36.18,36.2,36.12,36.19,347200.0,24.2572,24.2706,24.217,24.2639,347200.0
2009-05-29 12:35:00,36.18,36.23,36.11,36.16,585500.0,24.2572,24.2908,24.2103,24.2438,585500.0
2009-05-29 12:40:00,36.16,36.17,36.06,36.11,391800.0,24.2438,24.2505,24.1768,24.2103,391800.0
2009-05-29 12:45:00,36.11,36.15,36.07,36.1,262600.0,24.2103,24.2371,24.1835,24.2036,262600.0
2009-05-29 12:50:00,36.1,36.13,36.08,36.1,197700.0,24.2036,24.2237,24.1902,24.2036,197700.0
2009-05-29 12:55:00,36.09,36.11,36.07,36.09,140000.0,24.1969,24.2103,24.1835,24.1969,140000.0
2009-05-29 13:00:00,36.09,36.14,36.09,36.09,263800.0,24.1969,24.2304,24.1969,24.1969,263800.0
2009-05-29 13:05:00,36.09,36.12,36.04,36.05,225600.0,24.1969,24.217,24.1634,24.1701,225600.0
2009-05-29 13:10:00,36.06,36.12,36.04,36.1,175300.0,24.1768,24.217,24.1634,24.2036,175300.0
2009-05-29 13:15:00,36.09,36.16,36.09,36.15,224300.0,24.1969,24.2438,24.1969,24.2371,224300.0
2009-05-29 13:20:00,36.15,36.2,36.13,36.19,231100.0,24.2371,24.2706,24.2237,24.2639,231100.0
2009-05-29 13:25:00,36.18,36.22,36.17,36.21,276800.0,24.2572,24.2841,24.2505,24.2773,276800.0
2009-05-29 13:30:00,36.21,36.37,36.19,36.34,826500.0,24.2773,24.3846,24.2639,24.3645,826500.0
2009-05-29 13:35:00,36.34,36.36,36.3,36.33,188900.0,24.3645,24.3779,24.3377,24.3578,188900.0
2009-05-29 13:40:00,36.32,36.42,36.32,36.41,289800.0,24.3511,24.4181,24.3511,24.4114,289800.0
2009-05-29 13:45:00,36.42,36.46,36.32,36.32,377500.0,24.4181,24.445,24.3511,24.3511,377500.0
2009-05-29 13:50:00,36.32,36.33,36.21,36.23,376300.0,24.3511,24.3578,24.2773,24.2908,376300.0
2009-05-29 13:55:00,36.23,36.25,36.16,36.17,254900.0,24.2908,24.3042,24.2438,24.2505,254900.0
2009-05-29 14:00:00,36.17,36.18,36.08,36.15,387700.0,24.2505,24.2572,24.1902,24.2371,387700.0
2009-05-29 14:05:00,36.15,36.15,36.11,36.11,191600.0,24.2371,24.2371,24.2103,24.2103,191600.0
2009-05-29 14:10:00,36.11,36.21,36.11,36.2,298500.0,24.2103,24.2773,24.2103,24.2706,298500.0
2009-05-29 14:15:00,36.2,36.21,36.13,36.14,247000.0,24.2706,24.2773,24.2237,24.2304,247000.0
2009-05-29 14:20:00,36.13,36.14,36.05,36.06,441800.0,24.2237,24.2304,24.1701,24.1768,441800.0
2009-05-29 14:25:00,36.07,36.09,36.03,36.04,269200.0,24.1835,24.1969,24.1567,24.1634,269200.0
2009-05-29 14:30:00,36.04,36.07,35.93,35.96,435500.0,24.1634,24.1835,24.0896,24.1097,435500.0
2009-05-29 14:35:00,35.95,35.98,35.93,35.98,254500.0,24.103,24.1231,24.0896,24.1231,254500.0
2009-05-29 14:40:00,35.99,36.02,35.85,35.86,602100.0,24.1298,24.15,24.036,24.0427,602100.0
2009-05-29 14:45:00,35.86,35.89,35.76,35.78,455800.0,24.0427,24.0628,23.9756,23.989,455800.0
2009-05-29 14:50:00,35.79,35.83,35.68,35.81,872900.0,23.9958,24.0226,23.922,24.0092,872900.0
2009-05-29 14:55:00,35.81,35.93,35.8,35.9,680700.0,24.0092,24.0896,24.0025,24.0695,680700.0
2009-05-29 15:00:00,35.9,36.03,35.86,36.02,590500.0,24.0695,24.1567,24.0427,24.15,590500.0
2009-05-29 15:05:00,36.02,36.19,36.0,36.15,1056400.0,24.15,24.2639,24.1366,24.2371,1056400.0
2009-05-29 15:10:00,36.15,36.26,36.14,36.24,805700.0,24.2371,24.3109,24.2304,24.2975,805700.0
2009-05-29 15:15:00,36.23,36.3,36.16,36.29,766500.0,24.2908,24.3377,24.2438,24.331,766500.0
2009-05-29 15:20:00,36.29,36.34,36.19,36.25,908300.0,24.331,24.3645,24.2639,24.3042,908300.0
2009-05-29 15:25:00,36.26,36.56,36.26,36.47,1402000.0,24.3109,24.512,24.3109,24.4517,1402000.0
2009-05-29 15:30:00,36.48,36.56,36.36,36.38,878300.0,24.4584,24.512,24.3779,24.3913,878300.0
2009-05-29 15:35:00,36.38,36.57,36.38,36.56,844100.0,24.3913,24.5187,24.3913,24.512,844100.0
2009-05-29 15:40:00,36.55,36.7,36.49,36.67,1596700.0,24.5053,24.6059,24.4651,24.5858,1596700.0
2009-05-29 15:45:00,36.68,36.69,36.47,36.62,1219300.0,24.5925,24.5992,24.4517,24.5522,1219300.0
2009-05-29 15:50:00,36.61,36.75,36.55,36.62,2367700.0,24.5455,24.6394,24.5053,24.5522,2367700.0
2009-05-29 15:55:00,36.62,37.06,36.61,37.03,5131400.0,24.5522,24.8472,24.5455,24.8271,5131400.0
2009-06-01 09:30:00,37.4,37.49,36.3,36.46,2714500.0,25.0752,25.1355,24.3377,24.445,2714500.0
2009-06-01 09:35:00,36.44,36.46,35.77,36.16,4005000.0,24.4316,24.445,23.9823,24.2438,4005000.0
2009-06-01 09:40:00,36.16,36.78,36.12,36.76,2163600.0,24.2438,24.6595,24.217,24.6461,2163600.0
2009-06-01 09:45:00,36.75,36.85,36.57,36.79,1883000.0,24.6394,24.7064,24.5187,24.6662,1883000.0
2009-06-01 09:50:00,36.78,36.88,36.68,36.86,1183700.0,24.6595,24.7266,24.5925,24.7131,1183700.0
2009-06-01 09:55:00,36.85,37.18,36.82,37.16,1401600.0,24.7064,24.9277,24.6863,24.9143,1401600.0
2009-06-01 10:00:00,37.17,37.5,37.13,37.38,2648800.0,24.921,25.1422,24.8942,25.0618,2648800.0
2009-06-01 10:05:00,37.38,37.55,37.34,37.47,1986600.0,25.0618,25.1758,25.035,25.1221,1986600.0
2009-06-01 10:10:00,37.47,37.57,37.25,37.3,2131300.0,25.1221,25.1892,24.9746,25.0081,2131300.0
2009-06-01 10:15:00,37.29,37.36,37.16,37.16,1436200.0,25.0014,25.0484,24.9143,24.9143,1436200.0
2009-06-01 10:20:00,37.16,37.29,37.04,37.05,880000.0,24.9143,25.0014,24.8338,24.8405,880000.0
2009-06-01 10:25:00,37.05,37.26,37.04,37.15,811600.0,24.8405,24.9813,24.8338,24.9076,811600.0
2009-06-01 10:30:00,37.15,37.27,37.09,37.23,649800.0,24.9076,24.988,24.8674,24.9612,649800.0
2009-06-01 10:35:00,37.22,37.49,37.16,37.45,1063000.0,24.9545,25.1355,24.9143,25.1087,1063000.0
2009-06-01 10:40:00,37.46,37.63,37.4,37.55,944700.0,25.1154,25.2294,25.0752,25.1758,944700.0
2009-06-01 10:45:00,37.55,37.58,37.42,37.48,725100.0,25.1758,25.1959,25.0886,25.1288,725100.0
2009-06-01 10:50:00,37.48,37.53,37.34,37.34,671000.0,25.1288,25.1624,25.035,25.035,671000.0
2009-06-01 10:55:00,37.34,37.58,37.34,37.56,904300.0,25.035,25.1959,25.035,25.1825,904300.0
2009-06-01 11:00:00,37.56,37.62,37.5,37.58,617500.0,25.1825,25.2227,25.1422,25.1959,617500.0
2009-06-01 11:05:00,37.58,37.7,37.57,37.61,856900.0,25.1959,25.2763,25.1892,25.216,856900.0
2009-06-01 11:10:00,37.62,37.73,37.55,37.58,803100.0,25.2227,25.2964,25.1758,25.1959,803100.0
2009-06-01 11:15:00,37.59,37.65,37.52,37.54,428200.0,25.2026,25.2428,25.1556,25.1691,428200.0
2009-06-01 11:20:00,37.54,37.63,37.44,37.45,538000.0,25.1691,25.2294,25.102,25.1087,538000.0
2009-06-01 11:25:00,37.44,37.51,37.38,37.45,518400.0,25.102,25.1489,25.0618,25.1087,518400.0
2009-06-01 11:30:00,37.45,37.47,37.33,37.39,352000.0,25.1087,25.1221,25.0283,25.0685,352000.0
2009-06-01 11:35:00,37.4,37.47,37.37,37.45,339000.0,25.0752,25.1221,25.0551,25.1087,339000.0
2009-06-01 11:40:00,37.45,37.55,37.44,37.53,327800.0,25.1087,25.1758,25.102,25.1624,327800.0
2009-06-01 11:45:00,37.54,37.61,37.46,37.48,483000.0,25.1691,25.216,25.1154,25.1288,483000.0
2009-06-01 11:50:00,37.48,37.51,37.38,37.51,362600.0,25.1288,25.1489,25.0618,25.1489,362600.0
2009-06-01 11:55:00,37.51,37.6,37.45,37.54,513300.0,25.1489,25.2093,25.1087,25.1691,513300.0
2009-06-01 12:00:00,37.53,37.56,37.47,37.48,260300.0,25.1624,25.1825,25.1221,25.1288,260300.0
2009-06-01 12:05:00,37.48,37.51,37.42,37.47,334300.0,25.1288,25.1489,25.0886,25.1221,334300.0
2009-06-01 12:10:00,37.49,37.53,37.46,37.51,245700.0,25.1355,25.1624,25.1154,25.1489,245700.0
2009-06-01 12:15:00,37.51,37.56,37.51,37.51,219500.0,25.1489,25.1825,25.1489,25.1489,219500.0
2009-06-01 12:20:00,37.52,37.55,37.48,37.51,328500.0,25.1556,25.1758,25.1288,25.1489,328500.0
2009-06-01 12:25:00,37.53,37.6,37.5,37.56,418600.0,25.1624,25.2093,25.1422,25.1825,418600.0
2009-06-01 12:30:00,37.57,37.65,37.54,37.55,599900.0,25.1892,25.2428,25.1691,25.1758,599900.0
2009-06-01 12:35:00,37.56,37.6,37.5,37.51,474400.0,25.1825,25.2093,25.1422,25.1489,474400.0
2009-06-01 12:40:00,37.51,37.56,37.5,37.56,301300.0,25.1489,25.1825,25.1422,25.1825,301300.0
2009-06-01 12:45:00,37.55,37.64,37.5,37.63,534200.0,25.1758,25.2361,25.1422,25.2294,534200.0
2009-06-01 12:50:00,37.62,37.67,37.59,37.6,398000.0,25.2227,25.2562,25.2026,25.2093,398000.0
2009-06-01 12:55:00,37.6,37.6,37.43,37.5,697700.0,25.2093,25.2093,25.0953,25.1422,697700.0
2009-06-01 13:00:00,37.51,37.55,37.47,37.51,359500.0,25.1489,25.1758,25.1221,25.1489,359500.0
2009-06-01 13:05:00,37.52,37.62,37.49,37.59,378100.0,25.1556,25.2227,25.1355,25.2026,378100.0
2009-06-01 13:10:00,37.6,37.62,37.49,37.52,446900.0,25.2093,25.2227,25.1355,25.1556,446900.0
2009-06-01 13:15:00,37.51,37.55,37.49,37.53,191600.0,25.1489,25.1758,25.1355,25.1624,191600.0
2009-06-01 13:20:00,37.52,37.6,37.5,37.56,354800.0,25.1556,25.2093,25.1422,25.1825,354800.0
2009-06-01 13:25:00,37.56,37.61,37.53,37.6,294000.0,25.1825,25.216,25.1624,25.2093,294000.0
2009-06-01 13:30:00,37.61,37.65,37.55,37.57,502200.0,25.216,25.2428,25.1758,25.1892,502200.0
2009-06-01 13:35:00,37.56,37.62,37.55,37.62,289800.0,25.1825,25.2227,25.1758,25.2227,289800.0
2009-06-01 13:40:00,37.62,37.64,37.58,37.61,221300.0,25.2227,25.2361,25.1959,25.216,221300.0
2009-06-01 13:45:00,37.62,37.72,37.61,37.69,577100.0,25.2227,25.2897,25.216,25.2696,577100.0
2009-06-01 13:50:00,37.69,37.69,37.63,37.63,238000.0,25.2696,25.2696,25.2294,25.2294,238000.0
2009-06-01 13:55:00,37.63,37.72,37.63,37.68,847500.0,25.2294,25.2897,25.2294,25.2629,847500.0
2009-06-01 14:00:00,37.68,37.71,37.63,37.63,537500.0,25.2629,25.283,25.2294,25.2294,537500.0
2009-06-01 14:05:00,37.64,37.68,37.56,37.58,574300.0,25.2361,25.2629,25.1825,25.1959,574300.0
2009-06-01 14:10:00,37.58,37.63,37.4,37.41,620200.0,25.1959,25.2294,25.0752,25.0819,620200.0
2009-06-01 14:15:00,37.4,37.48,37.31,37.32,728600.0,25.0752,25.1288,25.0149,25.0216,728600.0
2009-06-01 14:20:00,37.31,37.42,37.28,37.31,860900.0,25.0149,25.0886,24.9947,25.0149,860900.0
2009-06-01 14:25:00,37.31,37.38,37.13,37.13,651100.0,25.0149,25.0618,24.8942,24.8942,651100.0
2009-06-01 14:30:00,37.14,37.18,36.9,36.96,1336500.0,24.9009,24.9277,24.74,24.7802,1336500.0
2009-06-01 14:35:00,36.98,37.01,36.79,36.89,1111800.0,24.7936,24.8137,24.6662,24.7333,1111800.0
2009-06-01 14:40:00,36.89,36.89,36.64,36.79,1417400.0,24.7333,24.7333,24.5656,24.6662,1417400.0
2009-06-01 14:45:00,36.78,36.85,36.58,36.63,1039900.0,24.6595,24.7064,24.5254,24.5589,1039900.0
2009-06-01 14:50:00,36.64,36.65,36.43,36.57,1228300.0,24.5656,24.5723,24.4248,24.5187,1228300.0
2009-06-01 14:55:00,36.57,36.78,36.51,36.74,866800.0,24.5187,24.6595,24.4785,24.6327,866800.0
2009-06-01 15:00:00,36.73,36.82,36.61,36.7,854800.0,24.626,24.6863,24.5455,24.6059,854800.0
2009-06-01 15:05:00,36.69,36.7,36.43,36.53,883100.0,24.5992,24.6059,24.4248,24.4919,883100.0
2009-06-01 15:10:00,36.53,36.6,36.41,36.42,927400.0,24.4919,24.5388,24.4114,24.4181,927400.0
2009-06-01 15:15:00,36.41,36.6,36.37,36.55,678000.0,24.4114,24.5388,24.3846,24.5053,678000.0
2009-06-01 15:20:00,36.55,36.67,36.49,36.63,550800.0,24.5053,24.5858,24.4651,24.5589,550800.0
2009-06-01 15:25:00,36.63,36.93,36.62,36.9,954900.0,24.5589,24.7601,24.5522,24.74,954900.0
2009-06-01 15:30:00,36.91,37.14,36.84,36.95,1283900.0,24.7467,24.9009,24.6997,24.7735,1283900.0
2009-06-01 15:35:00,36.95,37.22,36.95,37.16,1168000.0,24.7735,24.9545,24.7735,24.9143,1168000.0
2009-06-01 15:40:00,37.15,37.42,37.09,37.32,1797100.0,24.9076,25.0886,24.8674,25.0216,1797100.0
2009-06-01 15:45:00,37.32,37.4,37.13,37.33,1693700.0,25.0216,25.0752,24.8942,25.0283,1693700.0
2009-06-01 15:50:00,37.33,37.63,37.23,37.54,2538300.0,25.0283,25.2294,24.9612,25.1691,2538300.0
2009-06-01 15:55:00,37.53,37.54,36.5,36.71,9266500.0,25.1624,25.1691,24.4718,24.6126,9266500.0
2009-06-02 09:30:00,35.07,35.26,35.0,35.2,2738300.0,23.513,23.6404,23.4661,23.6002,2738300.0
2009-06-02 09:35:00,35.2,35.52,35.18,35.45,9903000.0,23.6002,23.8147,23.5868,23.7678,9903000.0
2009-06-02 09:40:00,35.45,35.47,35.06,35.07,5136600.0,23.7678,23.7812,23.5063,23.513,5136600.0
2009-06-02 09:45:00,35.07,35.22,34.66,35.21,4388800.0,23.513,23.6136,23.2381,23.6069,4388800.0
2009-06-02 09:50:00,35.21,35.25,35.11,35.2,2572900.0,23.6069,23.6337,23.5398,23.6002,2572900.0
2009-06-02 09:55:00,35.2,35.3,35.08,35.21,4376600.0,23.6002,23.6672,23.5197,23.6069,4376600.0
2009-06-02 10:00:00,35.21,35.42,35.15,35.17,3997700.0,23.6069,23.7477,23.5667,23.5801,3997700.0
2009-06-02 10:05:00,35.19,35.31,35.12,35.31,2635700.0,23.5935,23.6739,23.5465,23.6739,2635700.0
2009-06-02 10:10:00,35.31,35.32,34.83,34.9,5105600.0,23.6739,23.6806,23.3521,23.399,5105600.0
2009-06-02 10:15:00,34.9,34.9,34.63,34.76,6468600.0,23.399,23.399,23.218,23.3052,6468600.0
2009-06-02 10:20:00,34.76,35.14,34.73,35.07,4773900.0,23.3052,23.56,23.2851,23.513,4773900.0
2009-06-02 10:25:00,35.06,35.17,35.01,35.11,2068800.0,23.5063,23.5801,23.4728,23.5398,2068800.0
2009-06-02 10:30:00,35.12,35.23,35.06,35.13,2073700.0,23.5465,23.6203,23.5063,23.5533,2073700.0
2009-06-02 10:35:00,35.13,35.14,34.95,35.04,1493400.0,23.5533,23.56,23.4326,23.4929,1493400.0
2009-06-02 10:40:00,35.05,35.13,34.99,35.01,1453300.0,23.4996,23.5533,23.4594,23.4728,1453300.0
2009-06-02 10:45:00,35.01,35.03,34.94,34.99,1375600.0,23.4728,23.4862,23.4259,23.4594,1375600.0
2009-06-02 10:50:00,34.99,35.06,34.78,34.8,2675100.0,23.4594,23.5063,23.3186,23.332,2675100.0
2009-06-02 10:55:00,34.8,34.87,34.75,34.84,1718800.0,23.332,23.3789,23.2985,23.3588,1718800.0
2009-06-02 11:00:00,34.84,34.98,34.83,34.88,1155200.0,23.3588,23.4527,23.3521,23.3856,1155200.0
2009-06-02 11:05:00,34.87,34.92,34.79,34.8,1170100.0,23.3789,23.4125,23.3253,23.332,1170100.0
2009-06-02 11:10:00,34.8,34.83,34.75,34.78,1250700.0,23.332,23.3521,23.2985,23.3186,1250700.0
2009-06-02 11:15:00,34.79,34.92,34.74,34.9,1736800.0,23.3253,23.4125,23.2918,23.399,1736800.0
2009-06-02 11:20:00,34.9,34.98,34.83,34.86,1227100.0,23.399,23.4527,23.3521,23.3722,1227100.0
2009-06-02 11:25:00,34.86,34.97,34.86,34.87,681100.0,23.3722,23.446,23.3722,23.3789,681100.0
2009-06-02 11:30:00,34.87,34.9,34.7,34.72,1307200.0,23.3789,23.399,23.265,23.2784,1307200.0
2009-06-02 11:35:00,34.72,34.74,34.62,34.64,1373000.0,23.2784,23.2918,23.2113,23.2247,1373000.0
2009-06-02 11:40:00,34.63,34.7,34.62,34.65,1198900.0,23.218,23.265,23.2113,23.2314,1198900.0
2009-06-02 11:45:00,34.65,34.85,34.64,34.77,1310300.0,23.2314,23.3655,23.2247,23.3119,1310300.0
2009-06-02 11:50:00,34.76,34.79,34.74,34.78,808700.0,23.3052,23.3253,23.2918,23.3186,808700.0
2009-06-02 11:55:00,34.77,34.81,34.73,34.79,860600.0,23.3119,23.3387,23.2851,23.3253,860600.0
2009-06-02 12:00:00,34.79,34.89,34.78,34.87,870200.0,23.3253,23.3923,23.3186,23.3789,870200.0
2009-06-02 12:05:00,34.87,34.88,34.66,34.68,1337900.0,23.3789,23.3856,23.2381,23.2515,1337900.0
2009-06-02 12:10:00,34.69,34.75,34.67,34.71,643900.0,23.2582,23.2985,23.2448,23.2717,643900.0
2009-06-02 12:15:00,34.72,34.89,34.71,34.84,825300.0,23.2784,23.3923,23.2717,23.3588,825300.0
2009-06-02 12:20:00,34.84,34.86,34.75,34.77,793300.0,23.3588,23.3722,23.2985,23.3119,793300.0
2009-06-02 12:25:00,34.77,34.78,34.68,34.69,843200.0,23.3119,23.3186,23.2515,23.2582,843200.0
2009-06-02 12:30:00,34.68,34.74,34.68,34.68,601500.0,23.2515,23.2918,23.2515,23.2515,601500.0
2009-06-02 12:35:00,34.68,34.74,34.65,34.69,1027100.0,23.2515,23.2918,23.2314,23.2582,1027100.0
2009-06-02 12:40:00,34.69,34.78,34.69,34.76,538000.0,23.2582,23.3186,23.2582,23.3052,538000.0
2009-06-02 12:45:00,34.76,34.79,34.71,34.73,326000.0,23.3052,23.3253,23.2717,23.2851,326000.0
2009-06-02 12:50:00,34.72,34.77,34.63,34.71,941100.0,23.2784,23.3119,23.218,23.2717,941100.0
2009-06-02 12:55:00,34.71,34.83,34.66,34.82,867700.0,23.2717,23.3521,23.2381,23.3454,867700.0
2009-06-02 13:00:00,34.82,34.9,34.81,34.89,1131600.0,23.3454,23.399,23.3387,23.3923,1131600.0
2009-06-02 13:05:00,34.89,34.9,34.79,34.86,806100.0,23.3923,23.399,23.3253,23.3722,806100.0
2009-06-02 13:10:00,34.85,34.91,34.85,34.9,726800.0,23.3655,23.4057,23.3655,23.399,726800.0
2009-06-02 13:15:00,34.9,34.9,34.8,34.85,618700.0,23.399,23.399,23.332,23.3655,618700.0
2009-06-02 13:20:00,34.85,34.95,34.83,34.95,849700.0,23.3655,23.4326,23.3521,23.4326,849700.0
2009-06-02 13:25:00,34.95,34.95,34.89,34.93,719100.0,23.4326,23.4326,23.3923,23.4192,719100.0
2009-06-02 13:30:00,34.93,35.05,34.93,34.96,1615300.0,23.4192,23.4996,23.4192,23.4393,1615300.0
2009-06-02 13:35:00,34.97,35.05,34.97,34.99,1272000.0,23.446,23.4996,23.446,23.4594,1272000.0
2009-06-02 13:40:00,34.99,35.05,34.93,35.05,951200.0,23.4594,23.4996,23.4192,23.4996,951200.0
2009-06-02 13:45:00,35.05,35.09,34.97,34.97,1036100.0,23.4996,23.5264,23.446,23.446,1036100.0
2009-06-02 13:50:00,34.98,34.99,34.81,34.81,904600.0,23.4527,23.4594,23.3387,23.3387,904600.0
2009-06-02 13:55:00,34.81,34.92,34.81,34.91,424000.0,23.3387,23.4125,23.3387,23.4057,424000.0
2009-06-02 14:00:00,34.91,34.91,34.8,34.83,714300.0,23.4057,23.4057,23.332,23.3521,714300.0
2009-06-02 14:05:00,34.83,34.85,34.81,34.84,651800.0,23.3521,23.3655,23.3387,23.3588,651800.0
2009-06-02 14:10:00,34.83,34.91,34.81,34.91,583800.0,23.3521,23.4057,23.3387,23.4057,583800.0
2009-06-02 14:15:00,34.91,34.99,34.9,34.95,1151100.0,23.4057,23.4594,23.399,23.4326,1151100.0
2009-06-02 14:20:00,34.95,34.99,34.91,34.95,1060500.0,23.4326,23.4594,23.4057,23.4326,1060500.0
2009-06-02 14:25:00,34.95,35.0,34.94,34.95,1249600.0,23.4326,23.4661,23.4259,23.4326,1249600.0
2009-06-02 14:30:00,34.96,34.98,34.84,34.86,1080700.0,23.4393,23.4527,23.3588,23.3722,1080700.0
2009-06-02 14:35:00,34.87,34.94,34.86,34.93,600100.0,23.3789,23.4259,23.3722,23.4192,600100.0
2009-06-02 14:40:00,34.93,35.05,34.9,35.01,1151600.0,23.4192,23.4996,23.399,23.4728,1151600.0
2009-06-02 14:45:00,35.0,35.03,34.97,34.99,1101000.0,23.4661,23.4862,23.446,23.4594,1101000.0
2009-06-02 14:50:00,34.99,35.02,34.91,34.93,1483000.0,23.4594,23.4795,23.4057,23.4192,1483000.0
2009-06-02 14:55:00,34.93,34.93,34.82,34.85,1243900.0,23.4192,23.4192,23.3454,23.3655,1243900.0
2009-06-02 15:00:00,34.86,34.91,34.84,34.85,735200.0,23.3722,23.4057,23.3588,23.3655,735200.0
2009-06-02 15:05:00,34.85,34.95,34.85,34.9,1175800.0,23.3655,23.4326,23.3655,23.399,1175800.0
2009-06-02 15:10:00,34.91,34.98,34.88,34.97,1133600.0,23.4057,23.4527,23.3856,23.446,1133600.0
2009-06-02 15:15:00,34.97,34.99,34.86,34.86,1269200.0,23.446,23.4594,23.3722,23.3722,1269200.0
2009-06-02 15:20:00,34.86,34.87,34.75,34.85,2502700.0,23.3722,23.3789,23.2985,23.3655,2502700.0
2009-06-02 15:25:00,34.85,34.89,34.82,34.86,1462400.0,23.3655,23.3923,23.3454,23.3722,1462400.0
2009-06-02 15:30:00,34.86,34.93,34.82,34.82,1182800.0,23.3722,23.4192,23.3454,23.3454,1182800.0
2009-06-02 15:35:00,34.82,34.97,34.81,34.97,1341600.0,23.3454,23.446,23.3387,23.446,1341600.0
2009-06-02 15:40:00,34.96,34.99,34.75,34.79,2523400.0,23.4393,23.4594,23.2985,23.3253,2523400.0
2009-06-02 15:45:00,34.78,34.88,34.77,34.84,2166100.0,23.3186,23.3856,23.3119,23.3588,2166100.0
2009-06-02 15:50:00,34.83,34.85,34.66,34.7,3008600.0,23.3521,23.3655,23.2381,23.265,3008600.0
2009-06-02 15:55:00,34.69,34.74,34.45,34.52,8262800.0,23.2582,23.2918,23.0973,23.1443,8262800.0
2009-06-03 09:30:00,34.47,34.75,34.39,34.7,2968000.0,23.1107,23.2985,23.0571,23.265,2968000.0
2009-06-03 09:35:00,34.7,34.97,34.68,34.83,2954800.0,23.265,23.446,23.2515,23.3521,2954800.0
2009-06-03 09:40:00,34.83,34.86,34.58,34.71,1961700.0,23.3521,23.3722,23.1845,23.2717,1961700.0
2009-06-03 09:45:00,34.71,34.86,34.61,34.72,1816600.0,23.2717,23.3722,23.2046,23.2784,1816600.0
2009-06-03 09:50:00,34.72,34.76,34.3,34.41,2417800.0,23.2784,23.3052,22.9968,23.0705,2417800.0
2009-06-03 09:55:00,34.41,34.45,34.28,34.37,1479000.0,23.0705,23.0973,22.9834,23.0437,1479000.0
2009-06-03 10:00:00,34.38,34.6,34.32,34.56,2052300.0,23.0504,23.1979,23.0102,23.1711,2052300.0
2009-06-03 10:05:00,34.57,34.57,34.4,34.54,1130900.0,23.1778,23.1778,23.0638,23.1577,1130900.0
2009-06-03 10:10:00,34.54,34.55,34.4,34.47,858000.0,23.1577,23.1644,23.0638,23.1107,858000.0
2009-06-03 10:15:00,34.47,34.49,34.34,34.35,551000.0,23.1107,23.1242,23.0236,23.0303,551000.0
2009-06-03 10:20:00,34.35,34.4,34.28,34.3,831600.0,23.0303,23.0638,22.9834,22.9968,831600.0
2009-06-03 10:25:00,34.3,34.39,34.3,34.35,648700.0,22.9968,23.0571,22.9968,23.0303,648700.0
2009-06-03 10:30:00,34.35,34.36,34.26,34.31,722700.0,23.0303,23.037,22.97,23.0035,722700.0
2009-06-03 10:35:00,34.3,34.34,34.26,34.31,470700.0,22.9968,23.0236,22.97,23.0035,470700.0
2009-06-03 10:40:00,34.32,34.37,34.26,34.34,453900.0,23.0102,23.0437,22.97,23.0236,453900.0
2009-06-03 10:45:00,34.34,34.46,34.32,34.39,589800.0,23.0236,23.104,23.0102,23.0571,589800.0
2009-06-03 10:50:00,34.39,34.55,34.38,34.52,702300.0,23.0571,23.1644,23.0504,23.1443,702300.0
2009-06-03 10:55:00,34.51,34.57,34.5,34.55,469200.0,23.1376,23.1778,23.1309,23.1644,469200.0
2009-06-03 11:00:00,34.56,34.57,34.5,34.55,356500.0,23.1711,23.1778,23.1309,23.1644,356500.0
2009-06-03 11:05:00,34.55,34.61,34.54,34.55,660200.0,23.1644,23.2046,23.1577,23.1644,660200.0
2009-06-03 11:10:00,34.55,34.56,34.5,34.52,401500.0,23.1644,23.1711,23.1309,23.1443,401500.0
2009-06-03 11:15:00,34.51,34.58,34.42,34.52,809800.0,23.1376,23.1845,23.0772,23.1443,809800.0
2009-06-03 11:20:00,34.53,34.68,34.53,34.67,728600.0,23.151,23.2515,23.151,23.2448,728600.0
2009-06-03 11:25:00,34.66,34.69,34.57,34.57,774800.0,23.2381,23.2582,23.1778,23.1778,774800.0
2009-06-03 11:30:00,34.57,34.61,34.55,34.61,297500.0,23.1778,23.2046,23.1644,23.2046,297500.0
2009-06-03 11:35:00,34.6,34.68,34.56,34.68,565600.0,23.1979,23.2515,23.1711,23.2515,565600.0
2009-06-03 11:40:00,34.68,34.7,34.62,34.64,614900.0,23.2515,23.265,23.2113,23.2247,614900.0
2009-06-03 11:45:00,34.64,34.66,34.56,34.59,580300.0,23.2247,23.2381,23.1711,23.1912,580300.0
2009-06-03 11:50:00,34.58,34.68,34.58,34.6,479700.0,23.1845,23.2515,23.1845,23.1979,479700.0
2009-06-03 11:55:00,34.61,34.63,34.56,34.62,420800.0,23.2046,23.218,23.1711,23.2113,420800.0
2009-06-03 12:00:00,34.62,34.62,34.5,34.53,582800.0,23.2113,23.2113,23.1309,23.151,582800.0
2009-06-03 12:05:00,34.53,34.55,34.51,34.52,345700.0,23.151,23.1644,23.1376,23.1443,345700.0
2009-06-03 12:10:00,34.53,34.53,34.35,34.35,565900.0,23.151,23.151,23.0303,23.0303,565900.0
2009-06-03 12:15:00,34.35,34.47,34.34,34.44,462500.0,23.0303,23.1107,23.0236,23.0906,462500.0
2009-06-03 12:20:00,34.45,34.55,34.44,34.5,686100.0,23.0973,23.1644,23.0906,23.1309,686100.0
2009-06-03 12:25:00,34.5,34.53,34.43,34.44,621600.0,23.1309,23.151,23.0839,23.0906,621600.0
2009-06-03 12:30:00,34.44,34.5,34.38,34.49,472500.0,23.0906,23.1309,23.0504,23.1242,472500.0
2009-06-03 12:35:00,34.5,34.55,34.48,34.55,321800.0,23.1309,23.1644,23.1175,23.1644,321800.0
2009-06-03 12:40:00,34.55,34.55,34.51,34.53,219700.0,23.1644,23.1644,23.1376,23.151,219700.0
2009-06-03 12:45:00,34.53,34.53,34.49,34.49,290000.0,23.151,23.151,23.1242,23.1242,290000.0
2009-06-03 12:50:00,34.5,34.51,34.45,34.46,338500.0,23.1309,23.1376,23.0973,23.104,338500.0
2009-06-03 12:55:00,34.47,34.48,34.4,34.43,431700.0,23.1107,23.1175,23.0638,23.0839,431700.0
2009-06-03 13:00:00,34.43,34.43,34.39,34.4,249100.0,23.0839,23.0839,23.0571,23.0638,249100.0
2009-06-03 13:05:00,34.4,34.41,34.34,34.35,430900.0,23.0638,23.0705,23.0236,23.0303,430900.0
2009-06-03 13:10:00,34.35,34.37,34.34,34.36,290900.0,23.0303,23.0437,23.0236,23.037,290900.0
2009-06-03 13:15:00,34.37,34.37,34.34,34.37,221300.0,23.0437,23.0437,23.0236,23.0437,221300.0
2009-06-03 13:20:00,34.38,34.42,34.34,34.35,413200.0,23.0504,23.0772,23.0236,23.0303,413200.0
2009-06-03 13:25:00,34.35,34.36,34.31,34.35,401200.0,23.0303,23.037,23.0035,23.0303,401200.0
2009-06-03 13:30:00,34.36,34.4,34.33,34.35,430600.0,23.037,23.0638,23.0169,23.0303,430600.0
2009-06-03 13:35:00,34.36,34.37,34.32,34.34,297800.0,23.037,23.0437,23.0102,23.0236,297800.0
2009-06-03 13:40:00,34.34,34.35,34.26,34.33,490400.0,23.0236,23.0303,22.97,23.0169,490400.0
2009-06-03 13:45:00,34.33,34.34,34.12,34.12,1006100.0,23.0169,23.0236,22.8761,22.8761,1006100.0
2009-06-03 13:50:00,34.12,34.22,34.1,34.17,899800.0,22.8761,22.9431,22.8627,22.9096,899800.0
2009-06-03 13:55:00,34.16,34.26,34.15,34.26,514400.0,22.9029,22.97,22.8962,22.97,514400.0
2009-06-03 14:00:00,34.26,34.3,34.25,34.3,497000.0,22.97,22.9968,22.9632,22.9968,497000.0
2009-06-03 14:05:00,34.3,34.34,34.26,34.29,556800.0,22.9968,23.0236,22.97,22.9901,556800.0
2009-06-03 14:10:00,34.28,34.36,34.26,34.35,807300.0,22.9834,23.037,22.97,23.0303,807300.0
2009-06-03 14:15:00,34.36,34.39,34.31,34.31,391800.0,23.037,23.0571,23.0035,23.0035,391800.0
2009-06-03 14:20:00,34.31,34.35,34.28,34.3,720200.0,23.0035,23.0303,22.9834,22.9968,720200.0
2009-06-03 14:25:00,34.3,34.3,34.2,34.21,682100.0,22.9968,22.9968,22.9297,22.9364,682100.0
2009-06-03 14:30:00,34.21,34.22,34.14,34.18,557600.0,22.9364,22.9431,22.8895,22.9163,557600.0
2009-06-03 14:35:00,34.18,34.24,34.13,34.15,432000.0,22.9163,22.9565,22.8828,22.8962,432000.0
2009-06-03 14:40:00,34.15,34.2,34.11,34.12,520700.0,22.8962,22.9297,22.8694,22.8761,520700.0
2009-06-03 14:45:00,34.11,34.12,34.02,34.06,1037900.0,22.8694,22.8761,22.809,22.8359,1037900.0
2009-06-03 14:50:00,34.06,34.09,34.04,34.06,419800.0,22.8359,22.856,22.8224,22.8359,419800.0
2009-06-03 14:55:00,34.07,34.17,34.06,34.13,844000.0,22.8426,22.9096,22.8359,22.8828,844000.0
2009-06-03 15:00:00,34.13,34.18,34.08,34.09,463800.0,22.8828,22.9163,22.8493,22.856,463800.0
2009-06-03 15:05:00,34.09,34.15,34.08,34.13,361700.0,22.856,22.8962,22.8493,22.8828,361700.0
2009-06-03 15:10:00,34.14,34.18,34.11,34.15,539800.0,22.8895,22.9163,22.8694,22.8962,539800.0
2009-06-03 15:15:00,34.16,34.19,34.1,34.14,423300.0,22.9029,22.923,22.8627,22.8895,423300.0
2009-06-03 15:20:00,34.15,34.16,34.05,34.05,728400.0,22.8962,22.9029,22.8292,22.8292,728400.0
2009-06-03 15:25:00,34.05,34.05,33.81,33.86,2123800.0,22.8292,22.8292,22.6682,22.7018,2123800.0
2009-06-03 15:30:00,33.86,33.92,33.73,33.78,1365600.0,22.7018,22.742,22.6146,22.6481,1365600.0
2009-06-03 15:35:00,33.78,33.81,33.65,33.71,2041800.0,22.6481,22.6682,22.561,22.6012,2041800.0
2009-06-03 15:40:00,33.71,33.88,33.68,33.76,1862900.0,22.6012,22.7152,22.5811,22.6347,1862900.0
2009-06-03 15:45:00,33.78,33.93,33.76,33.93,1753800.0,22.6481,22.7487,22.6347,22.7487,1753800.0
2009-06-03 15:50:00,33.93,34.08,33.89,33.99,2503400.0,22.7487,22.8493,22.7219,22.7889,2503400.0
2009-06-03 15:55:00,33.98,34.16,33.96,34.11,3470400.0,22.7822,22.9029,22.7688,22.8694,3470400.0
2009-06-04 09:30:00,34.35,34.46,34.23,34.28,2093900.0,23.0303,23.104,22.9498,22.9834,2093900.0
2009-06-04 09:35:00,34.28,34.64,34.27,34.6,1890200.0,22.9834,23.2247,22.9767,23.1979,1890200.0
2009-06-04 09:40:00,34.59,34.75,34.57,34.64,1238900.0,23.1912,23.2985,23.1778,23.2247,1238900.0
2009-06-04 09:45:00,34.64,34.67,34.46,34.49,839600.0,23.2247,23.2448,23.104,23.1242,839600.0
2009-06-04 09:50:00,34.49,34.57,34.34,34.4,1476200.0,23.1242,23.1778,23.0236,23.0638,1476200.0
2009-06-04 09:55:00,34.39,34.5,34.36,34.5,846300.0,23.0571,23.1309,23.037,23.1309,846300.0
2009-06-04 10:00:00,34.49,34.55,34.43,34.52,922000.0,23.1242,23.1644,23.0839,23.1443,922000.0
2009-06-04 10:05:00,34.52,34.53,34.43,34.47,912800.0,23.1443,23.151,23.0839,23.1107,912800.0
2009-06-04 10:10:00,34.48,34.58,34.42,34.55,548400.0,23.1175,23.1845,23.0772,23.1644,548400.0
2009-06-04 10:15:00,34.55,34.58,34.47,34.5,596900.0,23.1644,23.1845,23.1107,23.1309,596900.0
2009-06-04 10:20:00,34.49,34.7,34.49,34.69,1175600.0,23.1242,23.265,23.1242,23.2582,1175600.0
2009-06-04 10:25:00,34.68,34.72,34.61,34.68,661600.0,23.2515,23.2784,23.2046,23.2515,661600.0
2009-06-04 10:30:00,34.69,34.75,34.63,34.75,473700.0,23.2582,23.2985,23.218,23.2985,473700.0
2009-06-04 10:35:00,34.74,34.85,34.74,34.85,773400.0,23.2918,23.3655,23.2918,23.3655,773400.0
2009-06-04 10:40:00,34.84,34.9,34.82,34.89,712900.0,23.3588,23.399,23.3454,23.3923,712900.0
2009-06-04 10:45:00,34.9,34.99,34.82,34.94,979300.0,23.399,23.4594,23.3454,23.4259,979300.0
2009-06-04 10:50:00,34.94,35.19,34.94,35.11,1552300.0,23.4259,23.5935,23.4259,23.5398,1552300.0
2009-06-04 10:55:00,35.11,35.16,34.99,35.0,773400.0,23.5398,23.5734,23.4594,23.4661,773400.0
2009-06-04 11:00:00,35.0,35.1,34.97,35.01,767100.0,23.4661,23.5331,23.446,23.4728,767100.0
2009-06-04 11:05:00,35.01,35.25,35.01,35.24,1337400.0,23.4728,23.6337,23.4728,23.627,1337400.0
2009-06-04 11:10:00,35.24,35.24,35.16,35.16,872100.0,23.627,23.627,23.5734,23.5734,872100.0
2009-06-04 11:15:00,35.16,35.2,35.11,35.15,753100.0,23.5734,23.6002,23.5398,23.5667,753100.0
2009-06-04 11:20:00,35.17,35.19,35.03,35.08,728500.0,23.5801,23.5935,23.4862,23.5197,728500.0
2009-06-04 11:25:00,35.07,35.1,34.98,35.02,553200.0,23.513,23.5331,23.4527,23.4795,553200.0
2009-06-04 11:30:00,35.02,35.11,34.94,34.98,653600.0,23.4795,23.5398,23.4259,23.4527,653600.0
2009-06-04 11:35:00,34.99,35.06,34.94,35.05,403500.0,23.4594,23.5063,23.4259,23.4996,403500.0
2009-06-04 11:40:00,35.04,35.18,34.99,35.17,594000.0,23.4929,23.5868,23.4594,23.5801,594000.0
2009-06-04 11:45:00,35.17,35.19,35.1,35.13,451500.0,23.5801,23.5935,23.5331,23.5533,451500.0
2009-06-04 11:50:00,35.12,35.24,35.12,35.19,811900.0,23.5465,23.627,23.5465,23.5935,811900.0
2009-06-04 11:55:00,35.19,35.2,35.07,35.08,387800.0,23.5935,23.6002,23.513,23.5197,387800.0
2009-06-04 12:00:00,35.08,35.1,34.97,34.97,754500.0,23.5197,23.5331,23.446,23.446,754500.0
2009-06-04 12:05:00,34.98,35.07,34.97,35.06,309500.0,23.4527,23.513,23.446,23.5063,309500.0
2009-06-04 12:10:00,35.05,35.09,35.0,35.01,330000.0,23.4996,23.5264,23.4661,23.4728,330000.0
2009-06-04 12:15:00,35.01,35.15,35.01,35.11,365600.0,23.4728,23.5667,23.4728,23.5398,365600.0
2009-06-04 12:20:00,35.11,35.19,35.1,35.17,305000.0,23.5398,23.5935,23.5331,23.5801,305000.0
2009-06-04 12:25:00,35.16,35.23,35.16,35.2,519900.0,23.5734,23.6203,23.5734,23.6002,519900.0
2009-06-04 12:30:00,35.2,35.22,35.14,35.16,387600.0,23.6002,23.6136,23.56,23.5734,387600.0
2009-06-04 12:35:00,35.16,35.17,34.96,34.97,940800.0,23.5734,23.5801,23.4393,23.446,940800.0
2009-06-04 12:40:00,34.96,35.02,34.96,34.96,705300.0,23.4393,23.4795,23.4393,23.4393,705300.0
2009-06-04 12:45:00,34.97,34.99,34.81,34.81,779300.0,23.446,23.4594,23.3387,23.3387,779300.0
2009-06-04 12:50:00,34.81,35.0,34.81,34.92,420600.0,23.3387,23.4661,23.3387,23.4125,420600.0
2009-06-04 12:55:00,34.91,34.98,34.89,34.97,329700.0,23.4057,23.4527,23.3923,23.446,329700.0
2009-06-04 13:00:00,34.96,35.0,34.95,35.0,314700.0,23.4393,23.4661,23.4326,23.4661,314700.0
2009-06-04 13:05:00,34.99,35.0,34.91,34.94,355800.0,23.4594,23.4661,23.4057,23.4259,355800.0
2009-06-04 13:10:00,34.93,34.97,34.89,34.91,315000.0,23.4192,23.446,23.3923,23.4057,315000.0
2009-06-04 13:15:00,34.91,35.03,34.9,34.99,737300.0,23.4057,23.4862,23.399,23.4594,737300.0
2009-06-04 13:20:00,34.99,35.05,34.98,35.0,339500.0,23.4594,23.4996,23.4527,23.4661,339500.0
2009-06-04 13:25:00,35.0,35.06,34.99,34.99,299300.0,23.4661,23.5063,23.4594,23.4594,299300.0
2009-06-04 13:30:00,34.99,35.14,34.98,35.13,533000.0,23.4594,23.56,23.4527,23.5533,533000.0
2009-06-04 13:35:00,35.13,35.19,35.09,35.18,691500.0,23.5533,23.5935,23.5264,23.5868,691500.0
2009-06-04 13:40:00,35.18,35.21,35.07,35.07,669000.0,23.5868,23.6069,23.513,23.513,669000.0
2009-06-04 13:45:00,35.07,35.21,35.06,35.2,567400.0,23.513,23.6069,23.5063,23.6002,567400.0
2009-06-04 13:50:00,35.2,35.21,35.12,35.14,514300.0,23.6002,23.6069,23.5465,23.56,514300.0
2009-06-04 13:55:00,35.13,35.18,35.12,35.18,182500.0,23.5533,23.5868,23.5465,23.5868,182500.0
2009-06-04 14:00:00,35.17,35.19,35.12,35.14,238000.0,23.5801,23.5935,23.5465,23.56,238000.0
2009-06-04 14:05:00,35.14,35.34,35.14,35.28,1341600.0,23.56,23.694,23.56,23.6538,1341600.0
2009-06-04 14:10:00,35.28,35.44,35.22,35.22,1312400.0,23.6538,23.7611,23.6136,23.6136,1312400.0
2009-06-04 14:15:00,35.22,35.38,35.21,35.29,728100.0,23.6136,23.7209,23.6069,23.6605,728100.0
2009-06-04 14:20:00,35.29,35.37,35.25,35.37,766400.0,23.6605,23.7142,23.6337,23.7142,766400.0
2009-06-04 14:25:00,35.37,35.38,35.33,35.35,431700.0,23.7142,23.7209,23.6873,23.7008,431700.0
2009-06-04 14:30:00,35.35,35.41,35.33,35.33,746300.0,23.7008,23.741,23.6873,23.6873,746300.0
2009-06-04 14:35:00,35.34,35.34,35.18,35.25,646800.0,23.694,23.694,23.5868,23.6337,646800.0
2009-06-04 14:40:00,35.24,35.27,35.18,35.23,605800.0,23.627,23.6471,23.5868,23.6203,605800.0
2009-06-04 14:45:00,35.22,35.33,35.22,35.28,542700.0,23.6136,23.6873,23.6136,23.6538,542700.0
2009-06-04 14:50:00,35.28,35.31,35.2,35.22,662900.0,23.6538,23.6739,23.6002,23.6136,662900.0
2009-06-04 14:55:00,35.21,35.26,35.19,35.21,564000.0,23.6069,23.6404,23.5935,23.6069,564000.0
2009-06-04 15:00:00,35.21,35.22,34.96,35.0,1224200.0,23.6069,23.6136,23.4393,23.4661,1224200.0
2009-06-04 15:05:00,35.0,35.09,34.97,35.07,648700.0,23.4661,23.5264,23.446,23.513,648700.0
2009-06-04 15:10:00,35.06,35.15,35.03,35.15,635400.0,23.5063,23.5667,23.4862,23.5667,635400.0
2009-06-04 15:15:00,35.15,35.21,35.12,35.18,697400.0,23.5667,23.6069,23.5465,23.5868,697400.0
2009-06-04 15:20:00,35.18,35.22,35.16,35.2,422400.0,23.5868,23.6136,23.5734,23.6002,422400.0
2009-06-04 15:25:00,35.19,35.25,35.18,35.23,444600.0,23.5935,23.6337,23.5868,23.6203,444600.0
2009-06-04 15:30:00,35.23,35.23,35.1,35.2,645800.0,23.6203,23.6203,23.5331,23.6002,645800.0
2009-06-04 15:35:00,35.19,35.3,35.17,35.27,1076100.0,23.5935,23.6672,23.5801,23.6471,1076100.0
2009-06-04 15:40:00,35.26,35.28,35.08,35.09,1106200.0,23.6404,23.6538,23.5197,23.5264,1106200.0
2009-06-04 15:45:00,35.09,35.19,35.04,35.04,1582800.0,23.5264,23.5935,23.4929,23.4929,1582800.0
2009-06-04 15:50:00,35.05,35.16,34.99,35.07,1960200.0,23.4996,23.5734,23.4594,23.513,1960200.0
2009-06-04 15:55:00,35.07,35.29,35.06,35.19,4878200.0,23.513,23.6605,23.5063,23.5935,4878200.0
2009-06-05 09:30:00,35.72,35.76,35.41,35.44,2347400.0,23.9488,23.9756,23.741,23.7611,2347400.0
2009-06-05 09:35:00,35.43,35.67,35.19,35.66,2167100.0,23.7544,23.9153,23.5935,23.9086,2167100.0
2009-06-05 09:40:00,35.65,35.68,35.37,35.43,1637400.0,23.9019,23.922,23.7142,23.7544,1637400.0
2009-06-05 09:45:00,35.43,35.5,35.17,35.22,1845600.0,23.7544,23.8013,23.5801,23.6136,1845600.0
2009-06-05 09:50:00,35.22,35.41,35.14,35.32,1257400.0,23.6136,23.741,23.56,23.6806,1257400.0
2009-06-05 09:55:00,35.33,35.44,35.2,35.27,1680300.0,23.6873,23.7611,23.6002,23.6471,1680300.0
2009-06-05 10:00:00,35.27,35.38,35.18,35.38,1021600.0,23.6471,23.7209,23.5868,23.7209,1021600.0
2009-06-05 10:05:00,35.38,35.38,35.03,35.06,2069300.0,23.7209,23.7209,23.4862,23.5063,2069300.0
2009-06-05 10:10:00,35.07,35.12,34.84,34.93,1927700.0,23.513,23.5465,23.3588,23.4192,1927700.0
2009-06-05 10:15:00,34.93,35.1,34.92,35.1,1009700.0,23.4192,23.5331,23.4125,23.5331,1009700.0
2009-06-05 10:20:00,35.08,35.22,35.05,35.18,884500.0,23.5197,23.6136,23.4996,23.5868,884500.0
2009-06-05 10:25:00,35.17,35.24,35.13,35.15,576900.0,23.5801,23.627,23.5533,23.5667,576900.0
2009-06-05 10:30:00,35.15,35.22,35.12,35.18,739300.0,23.5667,23.6136,23.5465,23.5868,739300.0
2009-06-05 10:35:00,35.18,35.32,35.16,35.26,744800.0,23.5868,23.6806,23.5734,23.6404,744800.0
2009-06-05 10:40:00,35.25,35.41,35.25,35.3,981000.0,23.6337,23.741,23.6337,23.6672,981000.0
2009-06-05 10:45:00,35.3,35.38,35.28,35.34,600900.0,23.6672,23.7209,23.6538,23.694,600900.0
2009-06-05 10:50:00,35.34,35.35,35.24,35.28,500200.0,23.694,23.7008,23.627,23.6538,500200.0
2009-06-05 10:55:00,35.27,35.37,35.25,35.37,647800.0,23.6471,23.7142,23.6337,23.7142,647800.0
2009-06-05 11:00:00,35.37,35.46,35.35,35.44,627700.0,23.7142,23.7745,23.7008,23.7611,627700.0
2009-06-05 11:05:00,35.44,35.46,35.31,35.34,480200.0,23.7611,23.7745,23.6739,23.694,480200.0
2009-06-05 11:10:00,35.33,35.37,35.26,35.32,519700.0,23.6873,23.7142,23.6404,23.6806,519700.0
2009-06-05 11:15:00,35.32,35.38,35.3,35.33,269900.0,23.6806,23.7209,23.6672,23.6873,269900.0
2009-06-05 11:20:00,35.33,35.41,35.32,35.34,377000.0,23.6873,23.741,23.6806,23.694,377000.0
2009-06-05 11:25:00,35.35,35.36,35.28,35.32,242800.0,23.7008,23.7075,23.6538,23.6806,242800.0
2009-06-05 11:30:00,35.33,35.33,35.21,35.23,383300.0,23.6873,23.6873,23.6069,23.6203,383300.0
2009-06-05 11:35:00,35.22,35.24,35.18,35.21,315500.0,23.6136,23.627,23.5868,23.6069,315500.0
2009-06-05 11:40:00,35.2,35.32,35.16,35.3,396700.0,23.6002,23.6806,23.5734,23.6672,396700.0
2009-06-05 11:45:00,35.29,35.31,35.25,35.29,257000.0,23.6605,23.6739,23.6337,23.6605,257000.0
2009-06-05 11:50:00,35.29,35.4,35.24,35.4,655000.0,23.6605,23.7343,23.627,23.7343,655000.0
2009-06-05 11:55:00,35.39,35.47,35.37,35.43,707000.0,23.7276,23.7812,23.7142,23.7544,707000.0
2009-06-05 12:00:00,35.42,35.42,35.32,35.35,361600.0,23.7477,23.7477,23.6806,23.7008,361600.0
2009-06-05 12:05:00,35.34,35.36,35.26,35.28,392900.0,23.694,23.7075,23.6404,23.6538,392900.0
2009-06-05 12:10:00,35.28,35.34,35.24,35.33,388900.0,23.6538,23.694,23.627,23.6873,388900.0
2009-06-05 12:15:00,35.33,35.36,35.31,35.34,297600.0,23.6873,23.7075,23.6739,23.694,297600.0
2009-06-05 12:20:00,35.33,35.34,35.26,35.3,269700.0,23.6873,23.694,23.6404,23.6672,269700.0
2009-06-05 12:25:00,35.29,35.31,35.25,35.29,555500.0,23.6605,23.6739,23.6337,23.6605,555500.0
2009-06-05 12:30:00,35.29,35.31,35.16,35.17,445100.0,23.6605,23.6739,23.5734,23.5801,445100.0
2009-06-05 12:35:00,35.17,35.2,35.11,35.13,469300.0,23.5801,23.6002,23.5398,23.5533,469300.0
2009-06-05 12:40:00,35.13,35.13,35.02,35.07,564100.0,23.5533,23.5533,23.4795,23.513,564100.0
2009-06-05 12:45:00,35.07,35.14,35.06,35.09,347500.0,23.513,23.56,23.5063,23.5264,347500.0
2009-06-05 12:50:00,35.08,35.14,35.08,35.11,223100.0,23.5197,23.56,23.5197,23.5398,223100.0
2009-06-05 12:55:00,35.11,35.13,35.05,35.13,197400.0,23.5398,23.5533,23.4996,23.5533,197400.0
2009-06-05 13:00:00,35.13,35.13,35.07,35.12,240700.0,23.5533,23.5533,23.513,23.5465,240700.0
2009-06-05 13:05:00,35.11,35.12,35.05,35.05,196900.0,23.5398,23.5465,23.4996,23.4996,196900.0
2009-06-05 13:10:00,35.06,35.07,34.93,35.0,681800.0,23.5063,23.513,23.4192,23.4661,681800.0
2009-06-05 13:15:00,35.0,35.01,34.95,34.99,269100.0,23.4661,23.4728,23.4326,23.4594,269100.0
2009-06-05 13:20:00,34.99,34.99,34.87,34.93,530700.0,23.4594,23.4594,23.3789,23.4192,530700.0
2009-06-05 13:25:00,34.93,34.94,34.9,34.92,231400.0,23.4192,23.4259,23.399,23.4125,231400.0
2009-06-05 13:30:00,34.92,34.93,34.9,34.91,196100.0,23.4125,23.4192,23.399,23.4057,196100.0
2009-06-05 13:35:00,34.91,34.92,34.8,34.84,478500.0,23.4057,23.4125,23.332,23.3588,478500.0
2009-06-05 13:40:00,34.83,34.96,34.82,34.93,410000.0,23.3521,23.4393,23.3454,23.4192,410000.0
2009-06-05 13:45:00,34.93,34.97,34.92,34.93,291500.0,23.4192,23.446,23.4125,23.4192,291500.0
2009-06-05 13:50:00,34.93,34.94,34.85,34.88,239400.0,23.4192,23.4259,23.3655,23.3856,239400.0
2009-06-05 13:55:00,34.88,34.89,34.8,34.85,480500.0,23.3856,23.3923,23.332,23.3655,480500.0
2009-06-05 14:00:00,34.86,34.87,34.75,34.76,478500.0,23.3722,23.3789,23.2985,23.3052,478500.0
2009-06-05 14:05:00,34.76,34.81,34.61,34.63,1403700.0,23.3052,23.3387,23.2046,23.218,1403700.0
2009-06-05 14:10:00,34.63,34.73,34.62,34.68,546900.0,23.218,23.2851,23.2113,23.2515,546900.0
2009-06-05 14:15:00,34.69,34.69,34.55,34.58,717100.0,23.2582,23.2582,23.1644,23.1845,717100.0
2009-06-05 14:20:00,34.59,34.67,34.5,34.64,952800.0,23.1912,23.2448,23.1309,23.2247,952800.0
2009-06-05 14:25:00,34.64,34.67,34.6,34.62,393400.0,23.2247,23.2448,23.1979,23.2113,393400.0
2009-06-05 14:30:00,34.63,34.65,34.52,34.58,938000.0,23.218,23.2314,23.1443,23.1845,938000.0
2009-06-05 14:35:00,34.58,34.74,34.57,34.69,748400.0,23.1845,23.2918,23.1778,23.2582,748400.0
2009-06-05 14:40:00,34.69,34.87,34.68,34.84,706200.0,23.2582,23.3789,23.2515,23.3588,706200.0
2009-06-05 14:45:00,34.84,34.85,34.77,34.82,431700.0,23.3588,23.3655,23.3119,23.3454,431700.0
2009-06-05 14:50:00,34.82,34.88,34.8,34.84,400200.0,23.3454,23.3856,23.332,23.3588,400200.0
2009-06-05 14:55:00,34.85,34.87,34.8,34.82,340800.0,23.3655,23.3789,23.332,23.3454,340800.0
2009-06-05 15:00:00,34.84,34.84,34.66,34.79,672000.0,23.3588,23.3588,23.2381,23.3253,672000.0
2009-06-05 15:05:00,34.79,34.91,34.78,34.84,678500.0,23.3253,23.4057,23.3186,23.3588,678500.0
2009-06-05 15:10:00,34.84,34.92,34.83,34.85,664400.0,23.3588,23.4125,23.3521,23.3655,664400.0
2009-06-05 15:15:00,34.84,34.85,34.7,34.82,574700.0,23.3588,23.3655,23.265,23.3454,574700.0
2009-06-05 15:20:00,34.82,34.87,34.76,34.85,345400.0,23.3454,23.3789,23.3052,23.3655,345400.0
2009-06-05 15:25:00,34.85,34.85,34.69,34.71,449300.0,23.3655,23.3655,23.2582,23.2717,449300.0
2009-06-05 15:30:00,34.7,34.81,34.69,34.81,557300.0,23.265,23.3387,23.2582,23.3387,557300.0
2009-06-05 15:35:00,34.81,34.95,34.81,34.93,1204200.0,23.3387,23.4326,23.3387,23.4192,1204200.0
2009-06-05 15:40:00,34.92,35.05,34.87,34.91,1240700.0,23.4125,23.4996,23.3789,23.4057,1240700.0
2009-06-05 15:45:00,34.91,34.97,34.8,34.83,1004800.0,23.4057,23.446,23.332,23.3521,1004800.0
2009-06-05 15:50:00,34.83,34.92,34.72,34.87,1226600.0,23.3521,23.4125,23.2784,23.3789,1226600.0
2009-06-05 15:55:00,34.87,34.96,34.7,34.79,2372400.0,23.3789,23.4393,23.265,23.3253,2372400.0
2009-06-08 09:30:00,34.55,34.94,34.55,34.79,1583100.0,23.1644,23.4259,23.1644,23.3253,1583100.0
2009-06-08 09:35:00,34.8,35.04,34.77,34.97,1898200.0,23.332,23.4929,23.3119,23.446,1898200.0
2009-06-08 09:40:00,34.97,34.97,34.84,34.87,1421300.0,23.446,23.446,23.3588,23.3789,1421300.0
2009-06-08 09:45:00,34.86,34.87,34.72,34.84,1383200.0,23.3722,23.3789,23.2784,23.3588,1383200.0
2009-06-08 09:50:00,34.84,35.08,34.83,35.05,1937000.0,23.3588,23.5197,23.3521,23.4996,1937000.0
2009-06-08 09:55:00,35.05,35.16,34.94,35.12,1302600.0,23.4996,23.5734,23.4259,23.5465,1302600.0
2009-06-08 10:00:00,35.12,35.2,35.06,35.15,1554100.0,23.5465,23.6002,23.5063,23.5667,1554100.0
2009-06-08 10:05:00,35.15,35.45,35.12,35.43,2432400.0,23.5667,23.7678,23.5465,23.7544,2432400.0
2009-06-08 10:10:00,35.43,35.44,35.26,35.27,1228400.0,23.7544,23.7611,23.6404,23.6471,1228400.0
2009-06-08 10:15:00,35.27,35.28,34.95,35.2,1706000.0,23.6471,23.6538,23.4326,23.6002,1706000.0
2009-06-08 10:20:00,35.19,35.26,35.14,35.16,1017300.0,23.5935,23.6404,23.56,23.5734,1017300.0
2009-06-08 10:25:00,35.16,35.26,35.14,35.24,656500.0,23.5734,23.6404,23.56,23.627,656500.0
2009-06-08 10:30:00,35.24,35.45,35.22,35.38,956900.0,23.627,23.7678,23.6136,23.7209,956900.0
2009-06-08 10:35:00,35.37,35.5,35.35,35.48,1492900.0,23.7142,23.8013,23.7008,23.7879,1492900.0
2009-06-08 10:40:00,35.49,35.5,35.37,35.39,875400.0,23.7946,23.8013,23.7142,23.7276,875400.0
2009-06-08 10:45:00,35.39,35.49,35.35,35.37,465000.0,23.7276,23.7946,23.7008,23.7142,465000.0
2009-06-08 10:50:00,35.38,35.52,35.38,35.44,863800.0,23.7209,23.8147,23.7209,23.7611,863800.0
2009-06-08 10:55:00,35.43,35.45,35.32,35.34,785500.0,23.7544,23.7678,23.6806,23.694,785500.0
2009-06-08 11:00:00,35.33,35.35,35.22,35.28,535200.0,23.6873,23.7008,23.6136,23.6538,535200.0
2009-06-08 11:05:00,35.28,35.41,35.26,35.32,554500.0,23.6538,23.741,23.6404,23.6806,554500.0
2009-06-08 11:10:00,35.33,35.42,35.32,35.42,297000.0,23.6873,23.7477,23.6806,23.7477,297000.0
2009-06-08 11:15:00,35.42,35.48,35.38,35.43,387900.0,23.7477,23.7879,23.7209,23.7544,387900.0
2009-06-08 11:20:00,35.43,35.49,35.41,35.46,550400.0,23.7544,23.7946,23.741,23.7745,550400.0
2009-06-08 11:25:00,35.47,35.49,35.36,35.41,450000.0,23.7812,23.7946,23.7075,23.741,450000.0
2009-06-08 11:30:00,35.41,35.45,35.36,35.44,351900.0,23.741,23.7678,23.7075,23.7611,351900.0
2009-06-08 11:35:00,35.44,35.44,35.32,35.4,513100.0,23.7611,23.7611,23.6806,23.7343,513100.0
2009-06-08 11:40:00,35.39,35.45,35.34,35.41,482500.0,23.7276,23.7678,23.694,23.741,482500.0
2009-06-08 11:45:00,35.41,35.41,35.27,35.29,313800.0,23.741,23.741,23.6471,23.6605,313800.0
2009-06-08 11:50:00,35.3,35.31,35.25,35.29,507400.0,23.6672,23.6739,23.6337,23.6605,507400.0
2009-06-08 11:55:00,35.26,35.31,35.24,35.3,335300.0,23.6404,23.6739,23.627,23.6672,335300.0
2009-06-08 12:00:00,35.3,35.3,35.08,35.08,726800.0,23.6672,23.6672,23.5197,23.5197,726800.0
2009-06-08 12:05:00,35.08,35.12,35.03,35.1,577700.0,23.5197,23.5465,23.4862,23.5331,577700.0
2009-06-08 12:10:00,35.1,35.11,34.96,35.02,559500.0,23.5331,23.5398,23.4393,23.4795,559500.0
2009-06-08 12:15:00,35.02,35.1,34.95,35.09,376400.0,23.4795,23.5331,23.4326,23.5264,376400.0
2009-06-08 12:20:00,35.1,35.15,35.08,35.13,277700.0,23.5331,23.5667,23.5197,23.5533,277700.0
2009-06-08 12:25:00,35.14,35.18,35.1,35.12,289600.0,23.56,23.5868,23.5331,23.5465,289600.0
2009-06-08 12:30:00,35.12,35.14,35.01,35.03,336000.0,23.5465,23.56,23.4728,23.4862,336000.0
2009-06-08 12:35:00,35.03,35.16,35.02,35.13,279900.0,23.4862,23.5734,23.4795,23.5533,279900.0
2009-06-08 12:40:00,35.13,35.22,35.11,35.18,248000.0,23.5533,23.6136,23.5398,23.5868,248000.0
2009-06-08 12:45:00,35.2,35.21,35.12,35.15,277200.0,23.6002,23.6069,23.5465,23.5667,277200.0
2009-06-08 12:50:00,35.14,35.19,35.11,35.19,276800.0,23.56,23.5935,23.5398,23.5935,276800.0
2009-06-08 12:55:00,35.2,35.24,35.18,35.22,477800.0,23.6002,23.627,23.5868,23.6136,477800.0
2009-06-08 13:00:00,35.21,35.27,35.21,35.23,391000.0,23.6069,23.6471,23.6069,23.6203,391000.0
2009-06-08 13:05:00,35.23,35.35,35.22,35.34,376000.0,23.6203,23.7008,23.6136,23.694,376000.0
2009-06-08 13:10:00,35.34,35.38,35.3,35.32,399700.0,23.694,23.7209,23.6672,23.6806,399700.0
2009-06-08 13:15:00,35.32,35.37,35.28,35.33,365300.0,23.6806,23.7142,23.6538,23.6873,365300.0
2009-06-08 13:20:00,35.34,35.36,35.28,35.3,295100.0,23.694,23.7075,23.6538,23.6672,295100.0
2009-06-08 13:25:00,35.31,35.32,35.23,35.23,457400.0,23.6739,23.6806,23.6203,23.6203,457400.0
2009-06-08 13:30:00,35.24,35.25,35.19,35.21,361200.0,23.627,23.6337,23.5935,23.6069,361200.0
2009-06-08 13:35:00,35.22,35.24,35.15,35.21,245200.0,23.6136,23.627,23.5667,23.6069,245200.0
2009-06-08 13:40:00,35.21,35.25,35.17,35.25,213800.0,23.6069,23.6337,23.5801,23.6337,213800.0
2009-06-08 13:45:00,35.25,35.38,35.24,35.34,550800.0,23.6337,23.7209,23.627,23.694,550800.0
2009-06-08 13:50:00,35.35,35.35,35.3,35.33,203400.0,23.7008,23.7008,23.6672,23.6873,203400.0
2009-06-08 13:55:00,35.34,35.37,35.33,35.36,96300.0,23.694,23.7142,23.6873,23.7075,96300.0
2009-06-08 14:00:00,35.37,35.38,35.31,35.34,205900.0,23.7142,23.7209,23.6739,23.694,205900.0
2009-06-08 14:05:00,35.34,35.36,35.28,35.34,347500.0,23.694,23.7075,23.6538,23.694,347500.0
2009-06-08 14:10:00,35.34,35.37,35.26,35.26,452300.0,23.694,23.7142,23.6404,23.6404,452300.0
2009-06-08 14:15:00,35.26,35.35,35.26,35.33,181400.0,23.6404,23.7008,23.6404,23.6873,181400.0
2009-06-08 14:20:00,35.33,35.33,35.25,35.26,353700.0,23.6873,23.6873,23.6337,23.6404,353700.0
2009-06-08 14:25:00,35.26,35.3,35.22,35.27,352200.0,23.6404,23.6672,23.6136,23.6471,352200.0
2009-06-08 14:30:00,35.28,35.35,35.24,35.25,254700.0,23.6538,23.7008,23.627,23.6337,254700.0
2009-06-08 14:35:00,35.25,35.34,35.24,35.34,204400.0,23.6337,23.694,23.627,23.694,204400.0
2009-06-08 14:40:00,35.34,35.34,35.27,35.27,328500.0,23.694,23.694,23.6471,23.6471,328500.0
2009-06-08 14:45:00,35.27,35.31,35.24,35.3,436500.0,23.6471,23.6739,23.627,23.6672,436500.0
2009-06-08 14:50:00,35.31,35.32,35.27,35.28,277400.0,23.6739,23.6806,23.6471,23.6538,277400.0
2009-06-08 14:55:00,35.28,35.43,35.27,35.38,606500.0,23.6538,23.7544,23.6471,23.7209,606500.0
2009-06-08 15:00:00,35.39,35.45,35.38,35.38,510800.0,23.7276,23.7678,23.7209,23.7209,510800.0
2009-06-08 15:05:00,35.39,35.42,35.33,35.36,717800.0,23.7276,23.7477,23.6873,23.7075,717800.0
2009-06-08 15:10:00,35.36,35.37,35.28,35.29,660100.0,23.7075,23.7142,23.6538,23.6605,660100.0
2009-06-08 15:15:00,35.28,35.42,35.26,35.38,1241800.0,23.6538,23.7477,23.6404,23.7209,1241800.0
2009-06-08 15:20:00,35.38,35.45,35.33,35.34,1863500.0,23.7209,23.7678,23.6873,23.694,1863500.0
2009-06-08 15:25:00,35.35,35.52,35.35,35.49,1279700.0,23.7008,23.8147,23.7008,23.7946,1279700.0
2009-06-08 15:30:00,35.48,35.7,35.48,35.66,1718200.0,23.7879,23.9354,23.7879,23.9086,1718200.0
2009-06-08 15:35:00,35.65,35.73,35.51,35.61,1986600.0,23.9019,23.9555,23.808,23.8751,1986600.0
2009-06-08 15:40:00,35.62,35.64,35.46,35.47,1423700.0,23.8818,23.8952,23.7745,23.7812,1423700.0
2009-06-08 15:45:00,35.47,35.6,35.47,35.52,1134000.0,23.7812,23.8684,23.7812,23.8147,1134000.0
2009-06-08 15:50:00,35.52,35.6,35.38,35.39,1569000.0,23.8147,23.8684,23.7209,23.7276,1569000.0
2009-06-08 15:55:00,35.38,35.48,35.33,35.4,2897300.0,23.7209,23.7879,23.6873,23.7343,2897300.0
2009-06-09 09:30:00,35.72,35.75,35.41,35.42,1923200.0,23.9488,23.9689,23.741,23.7477,1923200.0
2009-06-09 09:35:00,35.43,35.55,35.28,35.47,2306900.0,23.7544,23.8348,23.6538,23.7812,2306900.0
2009-06-09 09:40:00,35.47,35.7,35.43,35.69,1338400.0,23.7812,23.9354,23.7544,23.9287,1338400.0
2009-06-09 09:45:00,35.69,35.78,35.61,35.62,1550800.0,23.9287,23.989,23.8751,23.8818,1550800.0
2009-06-09 09:50:00,35.62,35.67,35.41,35.57,1489700.0,23.8818,23.9153,23.741,23.8483,1489700.0
2009-06-09 09:55:00,35.57,35.58,35.24,35.35,1569600.0,23.8483,23.855,23.627,23.7008,1569600.0
2009-06-09 10:00:00,35.35,35.5,35.32,35.36,978800.0,23.7008,23.8013,23.6806,23.7075,978800.0
2009-06-09 10:05:00,35.36,35.5,35.35,35.5,1078600.0,23.7075,23.8013,23.7008,23.8013,1078600.0
2009-06-09 10:10:00,35.5,35.6,35.46,35.48,1034500.0,23.8013,23.8684,23.7745,23.7879,1034500.0
2009-06-09 10:15:00,35.49,35.54,35.37,35.48,775000.0,23.7946,23.8281,23.7142,23.7879,775000.0
2009-06-09 10:20:00,35.48,35.49,35.34,35.42,604800.0,23.7879,23.7946,23.694,23.7477,604800.0
2009-06-09 10:25:00,35.41,35.52,35.39,35.5,460300.0,23.741,23.8147,23.7276,23.8013,460300.0
2009-06-09 10:30:00,35.51,35.51,35.42,35.48,418600.0,23.808,23.808,23.7477,23.7879,418600.0
2009-06-09 10:35:00,35.48,35.48,35.34,35.4,535300.0,23.7879,23.7879,23.694,23.7343,535300.0
2009-06-09 10:40:00,35.4,35.48,35.4,35.45,316500.0,23.7343,23.7879,23.7343,23.7678,316500.0
2009-06-09 10:45:00,35.46,35.46,35.26,35.29,661000.0,23.7745,23.7745,23.6404,23.6605,661000.0
2009-06-09 10:50:00,35.29,35.37,35.25,35.3,529600.0,23.6605,23.7142,23.6337,23.6672,529600.0
2009-06-09 10:55:00,35.3,35.34,35.2,35.24,700700.0,23.6672,23.694,23.6002,23.627,700700.0
2009-06-09 11:00:00,35.25,35.26,35.09,35.2,877500.0,23.6337,23.6404,23.5264,23.6002,877500.0
2009-06-09 11:05:00,35.2,35.2,35.09,35.15,614200.0,23.6002,23.6002,23.5264,23.5667,614200.0
2009-06-09 11:10:00,35.15,35.27,35.14,35.18,386700.0,23.5667,23.6471,23.56,23.5868,386700.0
2009-06-09 11:15:00,35.18,35.24,35.12,35.15,423800.0,23.5868,23.627,23.5465,23.5667,423800.0
2009-06-09 11:20:00,35.15,35.3,35.12,35.24,351500.0,23.5667,23.6672,23.5465,23.627,351500.0
2009-06-09 11:25:00,35.24,35.32,35.24,35.28,555400.0,23.627,23.6806,23.627,23.6538,555400.0
2009-06-09 11:30:00,35.29,35.38,35.27,35.36,443300.0,23.6605,23.7209,23.6471,23.7075,443300.0
2009-06-09 11:35:00,35.37,35.41,35.36,35.37,519800.0,23.7142,23.741,23.7075,23.7142,519800.0
2009-06-09 11:40:00,35.38,35.45,35.37,35.39,407000.0,23.7209,23.7678,23.7142,23.7276,407000.0
2009-06-09 11:45:00,35.38,35.38,35.29,35.3,425100.0,23.7209,23.7209,23.6605,23.6672,425100.0
2009-06-09 11:50:00,35.3,35.36,35.28,35.35,295800.0,23.6672,23.7075,23.6538,23.7008,295800.0
2009-06-09 11:55:00,35.35,35.38,35.32,35.37,171400.0,23.7008,23.7209,23.6806,23.7142,171400.0
2009-06-09 12:00:00,35.35,35.45,35.33,35.43,326100.0,23.7008,23.7678,23.6873,23.7544,326100.0
2009-06-09 12:05:00,35.44,35.58,35.41,35.53,837700.0,23.7611,23.855,23.741,23.8214,837700.0
2009-06-09 12:10:00,35.52,35.53,35.39,35.46,581500.0,23.8147,23.8214,23.7276,23.7745,581500.0
2009-06-09 12:15:00,35.46,35.5,35.45,35.48,242800.0,23.7745,23.8013,23.7678,23.7879,242800.0
2009-06-09 12:20:00,35.47,35.59,35.46,35.55,576300.0,23.7812,23.8617,23.7745,23.8348,576300.0
2009-06-09 12:25:00,35.55,35.6,35.54,35.57,278000.0,23.8348,23.8684,23.8281,23.8483,278000.0
2009-06-09 12:30:00,35.57,35.6,35.51,35.54,290400.0,23.8483,23.8684,23.808,23.8281,290400.0
2009-06-09 12:35:00,35.55,35.59,35.51,35.57,266800.0,23.8348,23.8617,23.808,23.8483,266800.0
2009-06-09 12:40:00,35.58,35.58,35.48,35.5,380300.0,23.855,23.855,23.7879,23.8013,380300.0
2009-06-09 12:45:00,35.5,35.6,35.49,35.58,386700.0,23.8013,23.8684,23.7946,23.855,386700.0
2009-06-09 12:50:00,35.58,35.68,35.57,35.67,888700.0,23.855,23.922,23.8483,23.9153,888700.0
2009-06-09 12:55:00,35.67,35.7,35.65,35.69,391400.0,23.9153,23.9354,23.9019,23.9287,391400.0
2009-06-09 13:00:00,35.7,35.7,35.63,35.67,525200.0,23.9354,23.9354,23.8885,23.9153,525200.0
2009-06-09 13:05:00,35.67,35.67,35.58,35.63,506000.0,23.9153,23.9153,23.855,23.8885,506000.0
2009-06-09 13:10:00,35.64,35.65,35.5,35.56,520900.0,23.8952,23.9019,23.8013,23.8415,520900.0
2009-06-09 13:15:00,35.55,35.61,35.48,35.5,479200.0,23.8348,23.8751,23.7879,23.8013,479200.0
2009-06-09 13:20:00,35.5,35.53,35.48,35.5,604800.0,23.8013,23.8214,23.7879,23.8013,604800.0
2009-06-09 13:25:00,35.51,35.56,35.49,35.55,621700.0,23.808,23.8415,23.7946,23.8348,621700.0
2009-06-09 13:30:00,35.55,35.56,35.5,35.5,347400.0,23.8348,23.8415,23.8013,23.8013,347400.0
2009-06-09 13:35:00,35.5,35.51,35.45,35.5,515400.0,23.8013,23.808,23.7678,23.8013,515400.0
2009-06-09 13:40:00,35.5,35.54,35.43,35.46,489800.0,23.8013,23.8281,23.7544,23.7745,489800.0
2009-06-09 13:45:00,35.46,35.48,35.42,35.44,404200.0,23.7745,23.7879,23.7477,23.7611,404200.0
2009-06-09 13:50:00,35.44,35.47,35.42,35.45,258800.0,23.7611,23.7812,23.7477,23.7678,258800.0
2009-06-09 13:55:00,35.44,35.5,35.44,35.48,404000.0,23.7611,23.8013,23.7611,23.7879,404000.0
2009-06-09 14:00:00,35.47,35.49,35.43,35.49,340100.0,23.7812,23.7946,23.7544,23.7946,340100.0
2009-06-09 14:05:00,35.48,35.55,35.47,35.5,315400.0,23.7879,23.8348,23.7812,23.8013,315400.0
2009-06-09 14:10:00,35.49,35.51,35.45,35.48,207200.0,23.7946,23.808,23.7678,23.7879,207200.0
2009-06-09 14:15:00,35.47,35.56,35.47,35.54,382600.0,23.7812,23.8415,23.7812,23.8281,382600.0
2009-06-09 14:20:00,35.54,35.56,35.46,35.47,371000.0,23.8281,23.8415,23.7745,23.7812,371000.0
2009-06-09 14:25:00,35.47,35.55,35.45,35.54,365000.0,23.7812,23.8348,23.7678,23.8281,365000.0
2009-06-09 14:30:00,35.55,35.6,35.54,35.54,564600.0,23.8348,23.8684,23.8281,23.8281,564600.0
2009-06-09 14:35:00,35.54,35.58,35.47,35.51,454100.0,23.8281,23.855,23.7812,23.808,454100.0
2009-06-09 14:40:00,35.5,35.54,35.33,35.36,749100.0,23.8013,23.8281,23.6873,23.7075,749100.0
2009-06-09 14:45:00,35.36,35.4,35.23,35.28,958100.0,23.7075,23.7343,23.6203,23.6538,958100.0
2009-06-09 14:50:00,35.28,35.34,35.22,35.22,459100.0,23.6538,23.694,23.6136,23.6136,459100.0
2009-06-09 14:55:00,35.22,35.34,35.19,35.33,637900.0,23.6136,23.694,23.5935,23.6873,637900.0
2009-06-09 15:00:00,35.33,35.39,35.28,35.28,508200.0,23.6873,23.7276,23.6538,23.6538,508200.0
2009-06-09 15:05:00,35.28,35.44,35.27,35.4,684400.0,23.6538,23.7611,23.6471,23.7343,684400.0
2009-06-09 15:10:00,35.4,35.42,35.3,35.34,571100.0,23.7343,23.7477,23.6672,23.694,571100.0
2009-06-09 15:15:00,35.33,35.4,35.27,35.36,727700.0,23.6873,23.7343,23.6471,23.7075,727700.0
2009-06-09 15:20:00,35.35,35.37,35.28,35.31,478000.0,23.7008,23.7142,23.6538,23.6739,478000.0
2009-06-09 15:25:00,35.3,35.35,35.3,35.32,451100.0,23.6672,23.7008,23.6672,23.6806,451100.0
2009-06-09 15:30:00,35.32,35.39,35.29,35.39,714800.0,23.6806,23.7276,23.6605,23.7276,714800.0
2009-06-09 15:35:00,35.38,35.49,35.38,35.44,976600.0,23.7209,23.7946,23.7209,23.7611,976600.0
2009-06-09 15:40:00,35.44,35.47,35.32,35.4,1204400.0,23.7611,23.7812,23.6806,23.7343,1204400.0
2009-06-09 15:45:00,35.4,35.41,35.23,35.26,1414200.0,23.7343,23.741,23.6203,23.6404,1414200.0
2009-06-09 15:50:00,35.26,35.31,35.23,35.25,1479100.0,23.6404,23.6739,23.6203,23.6337,1479100.0
2009-06-09 15:55:00,35.24,35.35,35.21,35.27,2889700.0,23.627,23.7008,23.6069,23.6471,2889700.0
2009-06-10 09:30:00,35.58,35.67,35.37,35.45,1643700.0,23.855,23.9153,23.7142,23.7678,1643700.0
2009-06-10 09:35:00,35.45,35.47,35.24,35.25,1213800.0,23.7678,23.7812,23.627,23.6337,1213800.0
2009-06-10 09:40:00,35.25,35.31,35.15,35.23,1362200.0,23.6337,23.6739,23.5667,23.6203,1362200.0
2009-06-10 09:45:00,35.23,35.31,35.12,35.14,1003200.0,23.6203,23.6739,23.5465,23.56,1003200.0
2009-06-10 09:50:00,35.15,35.29,35.11,35.28,886100.0,23.5667,23.6605,23.5398,23.6538,886100.0
2009-06-10 09:55:00,35.29,35.44,35.24,35.43,1200600.0,23.6605,23.7611,23.627,23.7544,1200600.0
2009-06-10 10:00:00,35.43,35.43,35.23,35.25,871100.0,23.7544,23.7544,23.6203,23.6337,871100.0
2009-06-10 10:05:00,35.25,35.39,35.25,35.34,716700.0,23.6337,23.7276,23.6337,23.694,716700.0
2009-06-10 10:10:00,35.34,35.4,35.24,35.25,702200.0,23.694,23.7343,23.627,23.6337,702200.0
2009-06-10 10:15:00,35.25,35.32,35.19,35.28,730400.0,23.6337,23.6806,23.5935,23.6538,730400.0
2009-06-10 10:20:00,35.28,35.39,35.26,35.39,656500.0,23.6538,23.7276,23.6404,23.7276,656500.0
2009-06-10 10:25:00,35.39,35.56,35.38,35.48,1226900.0,23.7276,23.8415,23.7209,23.7879,1226900.0
2009-06-10 10:30:00,35.48,35.5,35.4,35.47,581700.0,23.7879,23.8013,23.7343,23.7812,581700.0
2009-06-10 10:35:00,35.47,35.5,35.45,35.47,454800.0,23.7812,23.8013,23.7678,23.7812,454800.0
2009-06-10 10:40:00,35.47,35.47,35.4,35.41,470300.0,23.7812,23.7812,23.7343,23.741,470300.0
2009-06-10 10:45:00,35.41,35.45,35.19,35.25,1033600.0,23.741,23.7678,23.5935,23.6337,1033600.0
2009-06-10 10:50:00,35.24,35.31,35.23,35.31,571100.0,23.627,23.6739,23.6203,23.6739,571100.0
2009-06-10 10:55:00,35.3,35.38,35.29,35.36,398100.0,23.6672,23.7209,23.6605,23.7075,398100.0
2009-06-10 11:00:00,35.35,35.35,35.26,35.29,708400.0,23.7008,23.7008,23.6404,23.6605,708400.0
2009-06-10 11:05:00,35.29,35.31,35.13,35.15,925300.0,23.6605,23.6739,23.5533,23.5667,925300.0
2009-06-10 11:10:00,35.15,35.25,35.14,35.21,430500.0,23.5667,23.6337,23.56,23.6069,430500.0
2009-06-10 11:15:00,35.21,35.26,35.12,35.25,500100.0,23.6069,23.6404,23.5465,23.6337,500100.0
2009-06-10 11:20:00,35.24,35.33,35.21,35.33,416200.0,23.627,23.6873,23.6069,23.6873,416200.0
2009-06-10 11:25:00,35.33,35.34,35.25,35.3,536600.0,23.6873,23.694,23.6337,23.6672,536600.0
2009-06-10 11:30:00,35.3,35.33,35.28,35.3,215600.0,23.6672,23.6873,23.6538,23.6672,215600.0
2009-06-10 11:35:00,35.3,35.33,35.24,35.3,319900.0,23.6672,23.6873,23.627,23.6672,319900.0
2009-06-10 11:40:00,35.31,35.32,35.28,35.31,227100.0,23.6739,23.6806,23.6538,23.6739,227100.0
2009-06-10 11:45:00,35.31,35.32,35.25,35.26,289100.0,23.6739,23.6806,23.6337,23.6404,289100.0
2009-06-10 11:50:00,35.27,35.31,35.26,35.28,320100.0,23.6471,23.6739,23.6404,23.6538,320100.0
2009-06-10 11:55:00,35.27,35.29,35.2,35.21,302300.0,23.6471,23.6605,23.6002,23.6069,302300.0
2009-06-10 12:00:00,35.21,35.29,35.21,35.29,474800.0,23.6069,23.6605,23.6069,23.6605,474800.0
2009-06-10 12:05:00,35.28,35.35,35.28,35.35,599300.0,23.6538,23.7008,23.6538,23.7008,599300.0
2009-06-10 12:10:00,35.35,35.36,35.3,35.33,243300.0,23.7008,23.7075,23.6672,23.6873,243300.0
2009-06-10 12:15:00,35.33,35.38,35.32,35.34,382200.0,23.6873,23.7209,23.6806,23.694,382200.0
2009-06-10 12:20:00,35.34,35.36,35.13,35.13,867400.0,23.694,23.7075,23.5533,23.5533,867400.0
2009-06-10 12:25:00,35.14,35.2,35.11,35.19,531800.0,23.56,23.6002,23.5398,23.5935,531800.0
2009-06-10 12:30:00,35.2,35.2,35.14,35.18,311400.0,23.6002,23.6002,23.56,23.5868,311400.0
2009-06-10 12:35:00,35.18,35.2,35.14,35.15,267300.0,23.5868,23.6002,23.56,23.5667,267300.0
2009-06-10 12:40:00,35.16,35.2,35.15,35.18,219300.0,23.5734,23.6002,23.5667,23.5868,219300.0
2009-06-10 12:45:00,35.18,35.21,35.13,35.13,501800.0,23.5868,23.6069,23.5533,23.5533,501800.0
2009-06-10 12:50:00,35.13,35.16,35.04,35.1,644500.0,23.5533,23.5734,23.4929,23.5331,644500.0
2009-06-10 12:55:00,35.1,35.11,35.05,35.1,253500.0,23.5331,23.5398,23.4996,23.5331,253500.0
2009-06-10 13:00:00,35.11,35.11,34.93,34.93,1169700.0,23.5398,23.5398,23.4192,23.4192,1169700.0
2009-06-10 13:05:00,34.93,34.97,34.79,34.9,924500.0,23.4192,23.446,23.3253,23.399,924500.0
2009-06-10 13:10:00,34.9,34.96,34.89,34.96,386200.0,23.399,23.4393,23.3923,23.4393,386200.0
2009-06-10 13:15:00,34.96,35.0,34.92,34.93,350200.0,23.4393,23.4661,23.4125,23.4192,350200.0
2009-06-10 13:20:00,34.93,34.93,34.76,34.86,853200.0,23.4192,23.4192,23.3052,23.3722,853200.0
2009-06-10 13:25:00,34.86,34.94,34.85,34.91,518600.0,23.3722,23.4259,23.3655,23.4057,518600.0
2009-06-10 13:30:00,34.91,34.92,34.76,34.76,500300.0,23.4057,23.4125,23.3052,23.3052,500300.0
2009-06-10 13:35:00,34.76,34.8,34.72,34.72,627400.0,23.3052,23.332,23.2784,23.2784,627400.0
2009-06-10 13:40:00,34.72,34.83,34.72,34.75,517000.0,23.2784,23.3521,23.2784,23.2985,517000.0
2009-06-10 13:45:00,34.76,34.83,34.68,34.72,585200.0,23.3052,23.3521,23.2515,23.2784,585200.0
2009-06-10 13:50:00,34.71,34.8,34.71,34.72,398500.0,23.2717,23.332,23.2717,23.2784,398500.0
2009-06-10 13:55:00,34.73,34.79,34.72,34.76,435400.0,23.2851,23.3253,23.2784,23.3052,435400.0
2009-06-10 14:00:00,34.77,34.77,34.65,34.69,779400.0,23.3119,23.3119,23.2314,23.2582,779400.0
2009-06-10 14:05:00,34.69,34.69,34.62,34.65,752200.0,23.2582,23.2582,23.2113,23.2314,752200.0
2009-06-10 14:10:00,34.65,34.74,34.64,34.71,668200.0,23.2314,23.2918,23.2247,23.2717,668200.0
2009-06-10 14:15:00,34.71,34.71,34.62,34.68,490400.0,23.2717,23.2717,23.2113,23.2515,490400.0
2009-06-10 14:20:00,34.68,34.72,34.63,34.63,675500.0,23.2515,23.2784,23.218,23.218,675500.0
2009-06-10 14:25:00,34.63,34.66,34.54,34.57,935500.0,23.218,23.2381,23.1577,23.1778,935500.0
2009-06-10 14:30:00,34.57,34.63,34.5,34.6,662700.0,23.1778,23.218,23.1309,23.1979,662700.0
2009-06-10 14:35:00,34.6,34.7,34.58,34.62,580200.0,23.1979,23.265,23.1845,23.2113,580200.0
2009-06-10 14:40:00,34.62,34.63,34.56,34.6,438400.0,23.2113,23.218,23.1711,23.1979,438400.0
2009-06-10 14:45:00,34.58,34.77,34.58,34.75,776100.0,23.1845,23.3119,23.1845,23.2985,776100.0
2009-06-10 14:50:00,34.75,34.79,34.62,34.67,1159000.0,23.2985,23.3253,23.2113,23.2448,1159000.0
2009-06-10 14:55:00,34.67,34.69,34.63,34.63,503700.0,23.2448,23.2582,23.218,23.218,503700.0
2009-06-10 15:00:00,34.64,34.65,34.58,34.58,553000.0,23.2247,23.2314,23.1845,23.1845,553000.0
2009-06-10 15:05:00,34.58,34.59,34.46,34.46,1250000.0,23.1845,23.1912,23.104,23.104,1250000.0
2009-06-10 15:10:00,34.46,34.55,34.46,34.49,598700.0,23.104,23.1644,23.104,23.1242,598700.0
2009-06-10 15:15:00,34.49,34.52,34.42,34.49,674000.0,23.1242,23.1443,23.0772,23.1242,674000.0
2009-06-10 15:20:00,34.49,34.52,34.4,34.4,766500.0,23.1242,23.1443,23.0638,23.0638,766500.0
2009-06-10 15:25:00,34.4,34.46,34.38,34.39,824200.0,23.0638,23.104,23.0504,23.0571,824200.0
2009-06-10 15:30:00,34.38,34.57,34.37,34.48,1069000.0,23.0504,23.1778,23.0437,23.1175,1069000.0
2009-06-10 15:35:00,34.47,34.59,34.42,34.5,1249100.0,23.1107,23.1912,23.0772,23.1309,1249100.0
2009-06-10 15:40:00,34.5,34.6,34.45,34.59,1064800.0,23.1309,23.1979,23.0973,23.1912,1064800.0
2009-06-10 15:45:00,34.58,34.71,34.55,34.69,1231700.0,23.1845,23.2717,23.1644,23.2582,1231700.0
2009-06-10 15:50:00,34.68,34.74,34.61,34.72,1266100.0,23.2515,23.2918,23.2046,23.2784,1266100.0
2009-06-10 15:55:00,34.71,34.86,34.71,34.8,2327800.0,23.2717,23.3722,23.2717,23.332,2327800.0
2009-06-11 09:30:00,35.07,35.18,34.7,34.74,1710500.0,23.513,23.5868,23.265,23.2918,1710500.0
2009-06-11 09:35:00,34.73,34.79,34.54,34.73,1705800.0,23.2851,23.3253,23.1577,23.2851,1705800.0
2009-06-11 09:40:00,34.74,34.79,34.65,34.74,808000.0,23.2918,23.3253,23.2314,23.2918,808000.0
2009-06-11 09:45:00,34.74,34.88,34.73,34.84,1682600.0,23.2918,23.3856,23.2851,23.3588,1682600.0
2009-06-11 09:50:00,34.82,34.98,34.79,34.9,1067300.0,23.3454,23.4527,23.3253,23.399,1067300.0
2009-06-11 09:55:00,34.91,34.94,34.63,34.75,1052100.0,23.4057,23.4259,23.218,23.2985,1052100.0
2009-06-11 10:00:00,34.75,34.82,34.73,34.77,640900.0,23.2985,23.3454,23.2851,23.3119,640900.0
2009-06-11 10:05:00,34.79,34.99,34.77,34.93,960600.0,23.3253,23.4594,23.3119,23.4192,960600.0
2009-06-11 10:10:00,34.94,35.09,34.92,35.07,1000900.0,23.4259,23.5264,23.4125,23.513,1000900.0
2009-06-11 10:15:00,35.07,35.23,35.06,35.1,1338000.0,23.513,23.6203,23.5063,23.5331,1338000.0
2009-06-11 10:20:00,35.1,35.12,34.95,35.01,503000.0,23.5331,23.5465,23.4326,23.4728,503000.0
2009-06-11 10:25:00,35.01,35.04,34.87,34.96,499200.0,23.4728,23.4929,23.3789,23.4393,499200.0
2009-06-11 10:30:00,34.96,35.02,34.88,34.92,530300.0,23.4393,23.4795,23.3856,23.4125,530300.0
2009-06-11 10:35:00,34.91,34.93,34.79,34.92,612300.0,23.4057,23.4192,23.3253,23.4125,612300.0
2009-06-11 10:40:00,34.92,35.0,34.9,34.98,573800.0,23.4125,23.4661,23.399,23.4527,573800.0
2009-06-11 10:45:00,34.97,35.03,34.97,35.02,285000.0,23.446,23.4862,23.446,23.4795,285000.0
2009-06-11 10:50:00,35.01,35.09,35.0,35.08,721000.0,23.4728,23.5264,23.4661,23.5197,721000.0
2009-06-11 10:55:00,35.07,35.11,35.01,35.04,1189800.0,23.513,23.5398,23.4728,23.4929,1189800.0
2009-06-11 11:00:00,35.04,35.04,35.0,35.0,532200.0,23.4929,23.4929,23.4661,23.4661,532200.0
2009-06-11 11:05:00,35.0,35.08,35.0,35.07,531100.0,23.4661,23.5197,23.4661,23.513,531100.0
2009-06-11 11:10:00,35.06,35.11,35.05,35.1,285300.0,23.5063,23.5398,23.4996,23.5331,285300.0
2009-06-11 11:15:00,35.1,35.2,35.1,35.2,663900.0,23.5331,23.6002,23.5331,23.6002,663900.0
2009-06-11 11:20:00,35.19,35.36,35.18,35.36,1017800.0,23.5935,23.7075,23.5868,23.7075,1017800.0
2009-06-11 11:25:00,35.36,35.4,35.26,35.4,965600.0,23.7075,23.7343,23.6404,23.7343,965600.0
2009-06-11 11:30:00,35.39,35.41,35.32,35.33,561600.0,23.7276,23.741,23.6806,23.6873,561600.0
2009-06-11 11:35:00,35.34,35.39,35.33,35.39,371200.0,23.694,23.7276,23.6873,23.7276,371200.0
2009-06-11 11:40:00,35.39,35.45,35.29,35.29,714800.0,23.7276,23.7678,23.6605,23.6605,714800.0
2009-06-11 11:45:00,35.29,35.37,35.27,35.36,320500.0,23.6605,23.7142,23.6471,23.7075,320500.0
2009-06-11 11:50:00,35.36,35.54,35.35,35.54,785000.0,23.7075,23.8281,23.7008,23.8281,785000.0
2009-06-11 11:55:00,35.54,35.56,35.39,35.41,830500.0,23.8281,23.8415,23.7276,23.741,830500.0
2009-06-11 12:00:00,35.4,35.46,35.33,35.43,577100.0,23.7343,23.7745,23.6873,23.7544,577100.0
2009-06-11 12:05:00,35.43,35.48,35.42,35.46,359800.0,23.7544,23.7879,23.7477,23.7745,359800.0
2009-06-11 12:10:00,35.45,35.5,35.43,35.48,462200.0,23.7678,23.8013,23.7544,23.7879,462200.0
2009-06-11 12:15:00,35.49,35.49,35.43,35.49,537800.0,23.7946,23.7946,23.7544,23.7946,537800.0
2009-06-11 12:20:00,35.48,35.52,35.46,35.5,892100.0,23.7879,23.8147,23.7745,23.8013,892100.0
2009-06-11 12:25:00,35.5,35.55,35.48,35.54,557800.0,23.8013,23.8348,23.7879,23.8281,557800.0
2009-06-11 12:30:00,35.55,35.6,35.49,35.58,885900.0,23.8348,23.8684,23.7946,23.855,885900.0
2009-06-11 12:35:00,35.58,35.61,35.51,35.61,620700.0,23.855,23.8751,23.808,23.8751,620700.0
2009-06-11 12:40:00,35.62,35.7,35.59,35.68,762400.0,23.8818,23.9354,23.8617,23.922,762400.0
2009-06-11 12:45:00,35.69,35.78,35.68,35.7,883400.0,23.9287,23.989,23.922,23.9354,883400.0
2009-06-11 12:50:00,35.71,35.83,35.69,35.78,745800.0,23.9421,24.0226,23.9287,23.989,745800.0
2009-06-11 12:55:00,35.78,35.83,35.73,35.73,659900.0,23.989,24.0226,23.9555,23.9555,659900.0
2009-06-11 13:00:00,35.73,35.81,35.65,35.81,1221700.0,23.9555,24.0092,23.9019,24.0092,1221700.0
2009-06-11 13:05:00,35.81,35.87,35.63,35.63,1464900.0,24.0092,24.0494,23.8885,23.8885,1464900.0
2009-06-11 13:10:00,35.63,35.71,35.47,35.49,1137800.0,23.8885,23.9421,23.7812,23.7946,1137800.0
2009-06-11 13:15:00,35.49,35.61,35.47,35.6,673900.0,23.7946,23.8751,23.7812,23.8684,673900.0
2009-06-11 13:20:00,35.6,35.78,35.58,35.77,882100.0,23.8684,23.989,23.855,23.9823,882100.0
2009-06-11 13:25:00,35.78,35.87,35.76,35.83,917400.0,23.989,24.0494,23.9756,24.0226,917400.0
2009-06-11 13:30:00,35.84,35.86,35.76,35.79,776600.0,24.0293,24.0427,23.9756,23.9958,776600.0
2009-06-11 13:35:00,35.78,35.79,35.65,35.65,475300.0,23.989,23.9958,23.9019,23.9019,475300.0
2009-06-11 13:40:00,35.65,35.66,35.53,35.58,842700.0,23.9019,23.9086,23.8214,23.855,842700.0
2009-06-11 13:45:00,35.58,35.61,35.51,35.52,492500.0,23.855,23.8751,23.808,23.8147,492500.0
2009-06-11 13:50:00,35.53,35.53,35.39,35.4,866100.0,23.8214,23.8214,23.7276,23.7343,866100.0
2009-06-11 13:55:00,35.4,35.47,35.39,35.47,530300.0,23.7343,23.7812,23.7276,23.7812,530300.0
2009-06-11 14:00:00,35.46,35.46,35.22,35.31,1437400.0,23.7745,23.7745,23.6136,23.6739,1437400.0
2009-06-11 14:05:00,35.3,35.42,35.3,35.36,672600.0,23.6672,23.7477,23.6672,23.7075,672600.0
2009-06-11 14:10:00,35.36,35.55,35.33,35.51,823700.0,23.7075,23.8348,23.6873,23.808,823700.0
2009-06-11 14:15:00,35.5,35.57,35.45,35.48,700400.0,23.8013,23.8483,23.7678,23.7879,700400.0
2009-06-11 14:20:00,35.48,35.54,35.46,35.47,536100.0,23.7879,23.8281,23.7745,23.7812,536100.0
2009-06-11 14:25:00,35.48,35.65,35.48,35.64,509000.0,23.7879,23.9019,23.7879,23.8952,509000.0
2009-06-11 14:30:00,35.65,35.7,35.57,35.57,495600.0,23.9019,23.9354,23.8483,23.8483,495600.0
2009-06-11 14:35:00,35.58,35.6,35.44,35.48,732800.0,23.855,23.8684,23.7611,23.7879,732800.0
2009-06-11 14:40:00,35.5,35.54,35.43,35.5,474800.0,23.8013,23.8281,23.7544,23.8013,474800.0
2009-06-11 14:45:00,35.49,35.5,35.32,35.33,834200.0,23.7946,23.8013,23.6806,23.6873,834200.0
2009-06-11 14:50:00,35.33,35.44,35.26,35.4,857000.0,23.6873,23.7611,23.6404,23.7343,857000.0
2009-06-11 14:55:00,35.4,35.54,35.35,35.49,611600.0,23.7343,23.8281,23.7008,23.7946,611600.0
2009-06-11 15:00:00,35.48,35.51,35.4,35.43,503400.0,23.7879,23.808,23.7343,23.7544,503400.0
2009-06-11 15:05:00,35.43,35.6,35.42,35.54,403700.0,23.7544,23.8684,23.7477,23.8281,403700.0
2009-06-11 15:10:00,35.55,35.55,35.43,35.5,359900.0,23.8348,23.8348,23.7544,23.8013,359900.0
2009-06-11 15:15:00,35.49,35.52,35.43,35.46,412200.0,23.7946,23.8147,23.7544,23.7745,412200.0
2009-06-11 15:20:00,35.46,35.46,35.27,35.41,670900.0,23.7745,23.7745,23.6471,23.741,670900.0
2009-06-11 15:25:00,35.4,35.47,35.3,35.31,723500.0,23.7343,23.7812,23.6672,23.6739,723500.0
2009-06-11 15:30:00,35.31,35.33,35.11,35.17,1718500.0,23.6739,23.6873,23.5398,23.5801,1718500.0
2009-06-11 15:35:00,35.17,35.29,35.1,35.23,1230000.0,23.5801,23.6605,23.5331,23.6203,1230000.0
2009-06-11 15:40:00,35.23,35.26,35.1,35.15,958000.0,23.6203,23.6404,23.5331,23.5667,958000.0
2009-06-11 15:45:00,35.15,35.28,35.14,35.21,819600.0,23.5667,23.6538,23.56,23.6069,819600.0
2009-06-11 15:50:00,35.21,35.23,35.02,35.05,1479100.0,23.6069,23.6203,23.4795,23.4996,1479100.0
2009-06-11 15:55:00,35.05,35.05,34.88,34.98,2538200.0,23.4996,23.4996,23.3856,23.4527,2538200.0
2009-06-12 09:30:00,34.84,35.13,34.8,35.07,1689500.0,23.3588,23.5533,23.332,23.513,1689500.0
2009-06-12 09:35:00,35.07,35.35,35.01,35.28,1710300.0,23.513,23.7008,23.4728,23.6538,1710300.0
2009-06-12 09:40:00,35.29,35.44,35.16,35.17,1174500.0,23.6605,23.7611,23.5734,23.5801,1174500.0
2009-06-12 09:45:00,35.17,35.31,35.12,35.23,781200.0,23.5801,23.6739,23.5465,23.6203,781200.0
2009-06-12 09:50:00,35.24,35.3,35.12,35.14,619200.0,23.627,23.6672,23.5465,23.56,619200.0
2009-06-12 09:55:00,35.14,35.21,35.1,35.14,754800.0,23.56,23.6069,23.5331,23.56,754800.0
2009-06-12 10:00:00,35.14,35.15,35.03,35.1,766200.0,23.56,23.5667,23.4862,23.5331,766200.0
2009-06-12 10:05:00,35.1,35.15,35.04,35.14,421700.0,23.5331,23.5667,23.4929,23.56,421700.0
2009-06-12 10:10:00,35.13,35.27,35.11,35.24,500200.0,23.5533,23.6471,23.5398,23.627,500200.0
2009-06-12 10:15:00,35.24,35.25,35.2,35.22,423300.0,23.627,23.6337,23.6002,23.6136,423300.0
2009-06-12 10:20:00,35.21,35.25,35.13,35.13,425300.0,23.6069,23.6337,23.5533,23.5533,425300.0
2009-06-12 10:25:00,35.13,35.23,35.09,35.21,551500.0,23.5533,23.6203,23.5264,23.6069,551500.0
2009-06-12 10:30:00,35.21,35.23,35.13,35.17,475200.0,23.6069,23.6203,23.5533,23.5801,475200.0
2009-06-12 10:35:00,35.17,35.23,35.17,35.21,307200.0,23.5801,23.6203,23.5801,23.6069,307200.0
2009-06-12 10:40:00,35.2,35.29,35.16,35.27,512100.0,23.6002,23.6605,23.5734,23.6471,512100.0
2009-06-12 10:45:00,35.28,35.35,35.25,35.28,662400.0,23.6538,23.7008,23.6337,23.6538,662400.0
2009-06-12 10:50:00,35.28,35.39,35.28,35.39,451700.0,23.6538,23.7276,23.6538,23.7276,451700.0
2009-06-12 10:55:00,35.39,35.4,35.32,35.34,496400.0,23.7276,23.7343,23.6806,23.694,496400.0
2009-06-12 11:00:00,35.34,35.35,35.3,35.3,334100.0,23.694,23.7008,23.6672,23.6672,334100.0
2009-06-12 11:05:00,35.3,35.31,35.24,35.26,513200.0,23.6672,23.6739,23.627,23.6404,513200.0
2009-06-12 11:10:00,35.26,35.27,35.22,35.23,352400.0,23.6404,23.6471,23.6136,23.6203,352400.0
2009-06-12 11:15:00,35.23,35.23,35.2,35.21,332100.0,23.6203,23.6203,23.6002,23.6069,332100.0
2009-06-12 11:20:00,35.21,35.26,35.2,35.25,386300.0,23.6069,23.6404,23.6002,23.6337,386300.0
2009-06-12 11:25:00,35.26,35.3,35.25,35.29,337000.0,23.6404,23.6672,23.6337,23.6605,337000.0
2009-06-12 11:30:00,35.29,35.29,35.2,35.21,329000.0,23.6605,23.6605,23.6002,23.6069,329000.0
2009-06-12 11:35:00,35.21,35.22,35.2,35.21,348800.0,23.6069,23.6136,23.6002,23.6069,348800.0
2009-06-12 11:40:00,35.21,35.22,35.17,35.18,295800.0,23.6069,23.6136,23.5801,23.5868,295800.0
2009-06-12 11:45:00,35.18,35.29,35.16,35.24,470700.0,23.5868,23.6605,23.5734,23.627,470700.0
2009-06-12 11:50:00,35.24,35.25,35.22,35.22,344000.0,23.627,23.6337,23.6136,23.6136,344000.0
2009-06-12 11:55:00,35.22,35.29,35.21,35.26,338400.0,23.6136,23.6605,23.6069,23.6404,338400.0
2009-06-12 12:00:00,35.25,35.28,35.24,35.27,264800.0,23.6337,23.6538,23.627,23.6471,264800.0
2009-06-12 12:05:00,35.26,35.29,35.23,35.29,221100.0,23.6404,23.6605,23.6203,23.6605,221100.0
2009-06-12 12:10:00,35.29,35.36,35.28,35.35,461400.0,23.6605,23.7075,23.6538,23.7008,461400.0
2009-06-12 12:15:00,35.34,35.35,35.32,35.34,318000.0,23.694,23.7008,23.6806,23.694,318000.0
2009-06-12 12:20:00,35.34,35.35,35.22,35.22,565100.0,23.694,23.7008,23.6136,23.6136,565100.0
2009-06-12 12:25:00,35.22,35.23,35.12,35.13,1018900.0,23.6136,23.6203,23.5465,23.5533,1018900.0
2009-06-12 12:30:00,35.13,35.16,35.06,35.15,595000.0,23.5533,23.5734,23.5063,23.5667,595000.0
2009-06-12 12:35:00,35.14,35.21,35.13,35.2,269100.0,23.56,23.6069,23.5533,23.6002,269100.0
2009-06-12 12:40:00,35.2,35.21,35.15,35.17,232300.0,23.6002,23.6069,23.5667,23.5801,232300.0
2009-06-12 12:45:00,35.17,35.23,35.17,35.19,270500.0,23.5801,23.6203,23.5801,23.5935,270500.0
2009-06-12 12:50:00,35.18,35.2,35.13,35.14,280900.0,23.5868,23.6002,23.5533,23.56,280900.0
2009-06-12 12:55:00,35.14,35.22,35.11,35.19,335000.0,23.56,23.6136,23.5398,23.5935,335000.0
2009-06-12 13:00:00,35.19,35.22,35.16,35.17,216300.0,23.5935,23.6136,23.5734,23.5801,216300.0
2009-06-12 13:05:00,35.18,35.2,35.1,35.11,295900.0,23.5868,23.6002,23.5331,23.5398,295900.0
2009-06-12 13:10:00,35.11,35.16,35.1,35.14,159600.0,23.5398,23.5734,23.5331,23.56,159600.0
2009-06-12 13:15:00,35.14,35.17,35.1,35.14,287900.0,23.56,23.5801,23.5331,23.56,287900.0
2009-06-12 13:20:00,35.14,35.16,35.1,35.13,275800.0,23.56,23.5734,23.5331,23.5533,275800.0
2009-06-12 13:25:00,35.13,35.13,35.03,35.04,258200.0,23.5533,23.5533,23.4862,23.4929,258200.0
2009-06-12 13:30:00,35.05,35.07,35.02,35.07,383200.0,23.4996,23.513,23.4795,23.513,383200.0
2009-06-12 13:35:00,35.07,35.09,35.02,35.05,381900.0,23.513,23.5264,23.4795,23.4996,381900.0
2009-06-12 13:40:00,35.05,35.06,35.02,35.03,361300.0,23.4996,23.5063,23.4795,23.4862,361300.0
2009-06-12 13:45:00,35.04,35.06,35.02,35.05,314100.0,23.4929,23.5063,23.4795,23.4996,314100.0
2009-06-12 13:50:00,35.05,35.11,35.04,35.06,614200.0,23.4996,23.5398,23.4929,23.5063,614200.0
2009-06-12 13:55:00,35.06,35.07,35.0,35.0,442900.0,23.5063,23.513,23.4661,23.4661,442900.0
2009-06-12 14:00:00,35.01,35.01,34.95,34.95,539000.0,23.4728,23.4728,23.4326,23.4326,539000.0
2009-06-12 14:05:00,34.96,35.01,34.95,34.98,411800.0,23.4393,23.4728,23.4326,23.4527,411800.0
2009-06-12 14:10:00,34.97,35.01,34.96,34.99,315000.0,23.446,23.4728,23.4393,23.4594,315000.0
2009-06-12 14:15:00,34.99,35.01,34.97,34.98,238200.0,23.4594,23.4728,23.446,23.4527,238200.0
2009-06-12 14:20:00,34.97,35.03,34.97,35.02,508100.0,23.446,23.4862,23.446,23.4795,508100.0
2009-06-12 14:25:00,35.01,35.03,35.0,35.02,391900.0,23.4728,23.4862,23.4661,23.4795,391900.0
2009-06-12 14:30:00,35.02,35.09,35.0,35.07,324200.0,23.4795,23.5264,23.4661,23.513,324200.0
2009-06-12 14:35:00,35.06,35.08,35.04,35.05,243300.0,23.5063,23.5197,23.4929,23.4996,243300.0
2009-06-12 14:40:00,35.04,35.15,35.04,35.11,1172400.0,23.4929,23.5667,23.4929,23.5398,1172400.0
2009-06-12 14:45:00,35.11,35.18,35.1,35.11,451600.0,23.5398,23.5868,23.5331,23.5398,451600.0
2009-06-12 14:50:00,35.11,35.13,35.06,35.1,329600.0,23.5398,23.5533,23.5063,23.5331,329600.0
2009-06-12 14:55:00,35.11,35.13,35.02,35.03,448800.0,23.5398,23.5533,23.4795,23.4862,448800.0
2009-06-12 15:00:00,35.03,35.04,35.0,35.01,503100.0,23.4862,23.4929,23.4661,23.4728,503100.0
2009-06-12 15:05:00,35.01,35.03,34.97,34.98,410300.0,23.4728,23.4862,23.446,23.4527,410300.0
2009-06-12 15:10:00,34.97,35.01,34.95,34.99,478000.0,23.446,23.4728,23.4326,23.4594,478000.0
2009-06-12 15:15:00,34.99,35.06,34.98,35.02,560300.0,23.4594,23.5063,23.4527,23.4795,560300.0
2009-06-12 15:20:00,35.03,35.04,34.91,34.94,381800.0,23.4862,23.4929,23.4057,23.4259,381800.0
2009-06-12 15:25:00,34.94,35.03,34.94,35.0,404800.0,23.4259,23.4862,23.4259,23.4661,404800.0
2009-06-12 15:30:00,35.0,35.03,34.95,34.98,493200.0,23.4661,23.4862,23.4326,23.4527,493200.0
2009-06-12 15:35:00,34.98,34.99,34.86,34.91,665100.0,23.4527,23.4594,23.3722,23.4057,665100.0
2009-06-12 15:40:00,34.91,34.95,34.9,34.93,505300.0,23.4057,23.4326,23.399,23.4192,505300.0
2009-06-12 15:45:00,34.92,34.94,34.9,34.94,643600.0,23.4125,23.4259,23.399,23.4259,643600.0
2009-06-12 15:50:00,34.93,35.01,34.92,34.98,755600.0,23.4192,23.4728,23.4125,23.4527,755600.0
2009-06-12 15:55:00,34.97,35.19,34.94,35.15,2533100.0,23.446,23.5935,23.4259,23.5667,2533100.0
2009-06-15 09:30:00,34.88,34.99,34.79,34.92,1228300.0,23.3856,23.4594,23.3253,23.4125,1228300.0
2009-06-15 09:35:00,34.92,35.04,34.76,34.9,1088500.0,23.4125,23.4929,23.3052,23.399,1088500.0
2009-06-15 09:40:00,34.9,34.94,34.79,34.8,569500.0,23.399,23.4259,23.3253,23.332,569500.0
2009-06-15 09:45:00,34.8,34.81,34.65,34.72,707500.0,23.332,23.3387,23.2314,23.2784,707500.0
2009-06-15 09:50:00,34.72,34.82,34.67,34.81,1125800.0,23.2784,23.3454,23.2448,23.3387,1125800.0
2009-06-15 09:55:00,34.81,34.82,34.65,34.75,837200.0,23.3387,23.3454,23.2314,23.2985,837200.0
2009-06-15 10:00:00,34.75,34.78,34.65,34.65,426400.0,23.2985,23.3186,23.2314,23.2314,426400.0
2009-06-15 10:05:00,34.65,34.71,34.6,34.66,622200.0,23.2314,23.2717,23.1979,23.2381,622200.0
2009-06-15 10:10:00,34.67,34.72,34.61,34.72,529900.0,23.2448,23.2784,23.2046,23.2784,529900.0
2009-06-15 10:15:00,34.71,34.75,34.63,34.67,597300.0,23.2717,23.2985,23.218,23.2448,597300.0
2009-06-15 10:20:00,34.66,34.67,34.55,34.63,659600.0,23.2381,23.2448,23.1644,23.218,659600.0
2009-06-15 10:25:00,34.64,34.71,34.6,34.71,420900.0,23.2247,23.2717,23.1979,23.2717,420900.0
2009-06-15 10:30:00,34.71,34.73,34.66,34.72,777000.0,23.2717,23.2851,23.2381,23.2784,777000.0
2009-06-15 10:35:00,34.72,34.77,34.67,34.67,763300.0,23.2784,23.3119,23.2448,23.2448,763300.0
2009-06-15 10:40:00,34.68,34.7,34.6,34.61,653400.0,23.2515,23.265,23.1979,23.2046,653400.0
2009-06-15 10:45:00,34.6,34.68,34.57,34.66,606000.0,23.1979,23.2515,23.1778,23.2381,606000.0
2009-06-15 10:50:00,34.66,34.68,34.59,34.65,692900.0,23.2381,23.2515,23.1912,23.2314,692900.0
2009-06-15 10:55:00,34.65,34.7,34.61,34.62,358700.0,23.2314,23.265,23.2046,23.2113,358700.0
2009-06-15 11:00:00,34.62,34.65,34.56,34.64,701200.0,23.2113,23.2314,23.1711,23.2247,701200.0
2009-06-15 11:05:00,34.64,34.64,34.52,34.55,667500.0,23.2247,23.2247,23.1443,23.1644,667500.0
2009-06-15 11:10:00,34.54,34.59,34.51,34.51,614400.0,23.1577,23.1912,23.1376,23.1376,614400.0
2009-06-15 11:15:00,34.52,34.55,34.45,34.47,881100.0,23.1443,23.1644,23.0973,23.1107,881100.0
2009-06-15 11:20:00,34.48,34.48,34.28,34.3,1144800.0,23.1175,23.1175,22.9834,22.9968,1144800.0
2009-06-15 11:25:00,34.29,34.31,34.16,34.19,1166600.0,22.9901,23.0035,22.9029,22.923,1166600.0
2009-06-15 11:30:00,34.2,34.35,34.15,34.31,1143500.0,22.9297,23.0303,22.8962,23.0035,1143500.0
2009-06-15 11:35:00,34.32,34.34,34.24,34.27,506900.0,23.0102,23.0236,22.9565,22.9767,506900.0
2009-06-15 11:40:00,34.27,34.29,34.15,34.17,645300.0,22.9767,22.9901,22.8962,22.9096,645300.0
2009-06-15 11:45:00,34.18,34.26,34.17,34.24,690200.0,22.9163,22.97,22.9096,22.9565,690200.0
2009-06-15 11:50:00,34.24,34.34,34.24,34.3,461700.0,22.9565,23.0236,22.9565,22.9968,461700.0
2009-06-15 11:55:00,34.31,34.31,34.21,34.22,316800.0,23.0035,23.0035,22.9364,22.9431,316800.0
2009-06-15 12:00:00,34.21,34.29,34.21,34.23,332400.0,22.9364,22.9901,22.9364,22.9498,332400.0
2009-06-15 12:05:00,34.23,34.24,34.19,34.23,336800.0,22.9498,22.9565,22.923,22.9498,336800.0
2009-06-15 12:10:00,34.23,34.23,34.17,34.21,201100.0,22.9498,22.9498,22.9096,22.9364,201100.0
2009-06-15 12:15:00,34.21,34.23,34.16,34.2,184700.0,22.9364,22.9498,22.9029,22.9297,184700.0
2009-06-15 12:20:00,34.19,34.24,34.16,34.18,253500.0,22.923,22.9565,22.9029,22.9163,253500.0
2009-06-15 12:25:00,34.18,34.21,34.1,34.12,427600.0,22.9163,22.9364,22.8627,22.8761,427600.0
2009-06-15 12:30:00,34.11,34.23,34.11,34.22,234600.0,22.8694,22.9498,22.8694,22.9431,234600.0
2009-06-15 12:35:00,34.22,34.25,34.15,34.17,320000.0,22.9431,22.9632,22.8962,22.9096,320000.0
2009-06-15 12:40:00,34.18,34.2,34.14,34.18,122600.0,22.9163,22.9297,22.8895,22.9163,122600.0
2009-06-15 12:45:00,34.18,34.18,34.11,34.14,292600.0,22.9163,22.9163,22.8694,22.8895,292600.0
2009-06-15 12:50:00,34.14,34.14,34.1,34.12,403700.0,22.8895,22.8895,22.8627,22.8761,403700.0
2009-06-15 12:55:00,34.13,34.18,34.1,34.17,300000.0,22.8828,22.9163,22.8627,22.9096,300000.0
2009-06-15 13:00:00,34.17,34.23,34.11,34.16,593100.0,22.9096,22.9498,22.8694,22.9029,593100.0
2009-06-15 13:05:00,34.16,34.24,34.14,34.22,276000.0,22.9029,22.9565,22.8895,22.9431,276000.0
2009-06-15 13:10:00,34.22,34.31,34.21,34.27,356900.0,22.9431,23.0035,22.9364,22.9767,356900.0
2009-06-15 13:15:00,34.27,34.31,34.2,34.22,226800.0,22.9767,23.0035,22.9297,22.9431,226800.0
2009-06-15 13:20:00,34.22,34.27,34.19,34.25,243400.0,22.9431,22.9767,22.923,22.9632,243400.0
2009-06-15 13:25:00,34.26,34.29,34.22,34.22,311500.0,22.97,22.9901,22.9431,22.9431,311500.0
2009-06-15 13:30:00,34.22,34.24,34.17,34.19,398100.0,22.9431,22.9565,22.9096,22.923,398100.0
2009-06-15 13:35:00,34.19,34.2,34.1,34.14,497800.0,22.923,22.9297,22.8627,22.8895,497800.0
2009-06-15 13:40:00,34.13,34.14,34.11,34.12,314100.0,22.8828,22.8895,22.8694,22.8761,314100.0
2009-06-15 13:45:00,34.13,34.19,34.13,34.17,303300.0,22.8828,22.923,22.8828,22.9096,303300.0
2009-06-15 13:50:00,34.16,34.2,34.16,34.2,139500.0,22.9029,22.9297,22.9029,22.9297,139500.0
2009-06-15 13:55:00,34.19,34.2,34.13,34.14,267800.0,22.923,22.9297,22.8828,22.8895,267800.0
2009-06-15 14:00:00,34.14,34.15,34.07,34.13,713800.0,22.8895,22.8962,22.8426,22.8828,713800.0
2009-06-15 14:05:00,34.13,34.26,34.11,34.26,538000.0,22.8828,22.97,22.8694,22.97,538000.0
2009-06-15 14:10:00,34.26,34.33,34.23,34.33,636100.0,22.97,23.0169,22.9498,23.0169,636100.0
2009-06-15 14:15:00,34.32,34.33,34.23,34.28,381000.0,23.0102,23.0169,22.9498,22.9834,381000.0
2009-06-15 14:20:00,34.28,34.32,34.27,34.3,269400.0,22.9834,23.0102,22.9767,22.9968,269400.0
2009-06-15 14:25:00,34.29,34.39,34.28,34.32,411800.0,22.9901,23.0571,22.9834,23.0102,411800.0
2009-06-15 14:30:00,34.33,34.35,34.29,34.3,276300.0,23.0169,23.0303,22.9901,22.9968,276300.0
2009-06-15 14:35:00,34.3,34.31,34.2,34.24,409100.0,22.9968,23.0035,22.9297,22.9565,409100.0
2009-06-15 14:40:00,34.23,34.24,34.11,34.14,559400.0,22.9498,22.9565,22.8694,22.8895,559400.0
2009-06-15 14:45:00,34.13,34.14,34.07,34.09,882400.0,22.8828,22.8895,22.8426,22.856,882400.0
2009-06-15 14:50:00,34.09,34.1,34.02,34.02,677500.0,22.856,22.8627,22.809,22.809,677500.0
2009-06-15 14:55:00,34.02,34.1,34.01,34.1,846800.0,22.809,22.8627,22.8023,22.8627,846800.0
2009-06-15 15:00:00,34.1,34.1,34.0,34.03,692400.0,22.8627,22.8627,22.7956,22.8157,692400.0
2009-06-15 15:05:00,34.02,34.05,34.0,34.05,573400.0,22.809,22.8292,22.7956,22.8292,573400.0
2009-06-15 15:10:00,34.05,34.05,34.0,34.01,567700.0,22.8292,22.8292,22.7956,22.8023,567700.0
2009-06-15 15:15:00,34.01,34.1,33.97,34.06,1647700.0,22.8023,22.8627,22.7755,22.8359,1647700.0
2009-06-15 15:20:00,34.06,34.13,34.0,34.0,820400.0,22.8359,22.8828,22.7956,22.7956,820400.0
2009-06-15 15:25:00,34.01,34.05,33.95,34.0,827500.0,22.8023,22.8292,22.7621,22.7956,827500.0
2009-06-15 15:30:00,34.0,34.05,33.96,34.01,874100.0,22.7956,22.8292,22.7688,22.8023,874100.0
2009-06-15 15:35:00,34.01,34.1,34.01,34.05,997800.0,22.8023,22.8627,22.8023,22.8292,997800.0
2009-06-15 15:40:00,34.05,34.09,33.97,33.97,944900.0,22.8292,22.856,22.7755,22.7755,944900.0
2009-06-15 15:45:00,33.97,34.13,33.97,34.08,1275200.0,22.7755,22.8828,22.7755,22.8493,1275200.0
2009-06-15 15:50:00,34.09,34.1,33.98,34.06,1984300.0,22.856,22.8627,22.7822,22.8359,1984300.0
2009-06-15 15:55:00,34.07,34.07,33.93,34.0,2706600.0,22.8426,22.8426,22.7487,22.7956,2706600.0
2009-06-16 09:30:00,34.25,34.39,33.9,34.32,1162800.0,22.9632,23.0571,22.7286,23.0102,1162800.0
2009-06-16 09:35:00,34.32,34.32,33.85,33.86,1837200.0,23.0102,23.0102,22.6951,22.7018,1837200.0
2009-06-16 09:40:00,33.86,34.13,33.82,34.1,1704900.0,22.7018,22.8828,22.6749,22.8627,1704900.0
2009-06-16 09:45:00,34.1,34.15,33.96,33.99,959400.0,22.8627,22.8962,22.7688,22.7889,959400.0
2009-06-16 09:50:00,33.99,34.0,33.8,33.81,1332700.0,22.7889,22.7956,22.6615,22.6682,1332700.0
2009-06-16 09:55:00,33.81,33.88,33.74,33.81,1151700.0,22.6682,22.7152,22.6213,22.6682,1151700.0
2009-06-16 10:00:00,33.79,33.97,33.77,33.95,1210700.0,22.6548,22.7755,22.6414,22.7621,1210700.0
2009-06-16 10:05:00,33.95,33.98,33.83,33.84,1041200.0,22.7621,22.7822,22.6817,22.6884,1041200.0
2009-06-16 10:10:00,33.84,33.88,33.62,33.66,1105100.0,22.6884,22.7152,22.5409,22.5677,1105100.0
2009-06-16 10:15:00,33.66,33.78,33.63,33.69,1206700.0,22.5677,22.6481,22.5476,22.5878,1206700.0
2009-06-16 10:20:00,33.7,33.77,33.64,33.74,757000.0,22.5945,22.6414,22.5543,22.6213,757000.0
2009-06-16 10:25:00,33.75,33.89,33.74,33.85,551000.0,22.628,22.7219,22.6213,22.6951,551000.0
2009-06-16 10:30:00,33.85,33.86,33.75,33.79,344300.0,22.6951,22.7018,22.628,22.6548,344300.0
2009-06-16 10:35:00,33.8,33.89,33.75,33.85,670400.0,22.6615,22.7219,22.628,22.6951,670400.0
2009-06-16 10:40:00,33.85,33.9,33.77,33.85,505500.0,22.6951,22.7286,22.6414,22.6951,505500.0
2009-06-16 10:45:00,33.85,33.86,33.71,33.71,269900.0,22.6951,22.7018,22.6012,22.6012,269900.0
2009-06-16 10:50:00,33.71,33.8,33.7,33.79,294500.0,22.6012,22.6615,22.5945,22.6548,294500.0
2009-06-16 10:55:00,33.8,33.82,33.77,33.82,229200.0,22.6615,22.6749,22.6414,22.6749,229200.0
2009-06-16 11:00:00,33.82,34.15,33.82,34.11,1105100.0,22.6749,22.8962,22.6749,22.8694,1105100.0
2009-06-16 11:05:00,34.11,34.15,34.05,34.08,766600.0,22.8694,22.8962,22.8292,22.8493,766600.0
2009-06-16 11:10:00,34.08,34.23,34.08,34.2,638500.0,22.8493,22.9498,22.8493,22.9297,638500.0
2009-06-16 11:15:00,34.2,34.21,34.1,34.21,509600.0,22.9297,22.9364,22.8627,22.9364,509600.0
2009-06-16 11:20:00,34.21,34.21,34.08,34.12,356000.0,22.9364,22.9364,22.8493,22.8761,356000.0
2009-06-16 11:25:00,34.12,34.13,34.05,34.09,410100.0,22.8761,22.8828,22.8292,22.856,410100.0
2009-06-16 11:30:00,34.1,34.15,34.05,34.13,359500.0,22.8627,22.8962,22.8292,22.8828,359500.0
2009-06-16 11:35:00,34.13,34.2,34.11,34.15,266500.0,22.8828,22.9297,22.8694,22.8962,266500.0
2009-06-16 11:40:00,34.14,34.18,34.1,34.1,233000.0,22.8895,22.9163,22.8627,22.8627,233000.0
2009-06-16 11:45:00,34.1,34.1,34.02,34.03,405600.0,22.8627,22.8627,22.809,22.8157,405600.0
2009-06-16 11:50:00,34.04,34.08,33.98,34.03,516900.0,22.8224,22.8493,22.7822,22.8157,516900.0
2009-06-16 11:55:00,34.03,34.1,33.97,33.99,449000.0,22.8157,22.8627,22.7755,22.7889,449000.0
2009-06-16 12:00:00,33.99,34.05,33.96,33.99,311200.0,22.7889,22.8292,22.7688,22.7889,311200.0
2009-06-16 12:05:00,34.0,34.04,33.94,33.95,252700.0,22.7956,22.8224,22.7554,22.7621,252700.0
2009-06-16 12:10:00,33.95,34.01,33.94,33.95,171900.0,22.7621,22.8023,22.7554,22.7621,171900.0
2009-06-16 12:15:00,33.95,33.99,33.93,33.97,161500.0,22.7621,22.7889,22.7487,22.7755,161500.0
2009-06-16 12:20:00,33.97,33.97,33.83,33.86,433000.0,22.7755,22.7755,22.6817,22.7018,433000.0
2009-06-16 12:25:00,33.85,33.97,33.85,33.91,290200.0,22.6951,22.7755,22.6951,22.7353,290200.0
2009-06-16 12:30:00,33.91,33.91,33.76,33.79,495000.0,22.7353,22.7353,22.6347,22.6548,495000.0
2009-06-16 12:35:00,33.79,33.85,33.73,33.76,421800.0,22.6548,22.6951,22.6146,22.6347,421800.0
2009-06-16 12:40:00,33.76,33.77,33.7,33.74,648600.0,22.6347,22.6414,22.5945,22.6213,648600.0
2009-06-16 12:45:00,33.74,33.75,33.56,33.59,767200.0,22.6213,22.628,22.5006,22.5207,767200.0
2009-06-16 12:50:00,33.59,33.64,33.5,33.62,994100.0,22.5207,22.5543,22.4604,22.5409,994100.0
2009-06-16 12:55:00,33.62,33.63,33.53,33.59,635400.0,22.5409,22.5476,22.4805,22.5207,635400.0
2009-06-16 13:00:00,33.58,33.58,33.39,33.48,857300.0,22.514,22.514,22.3867,22.447,857300.0
2009-06-16 13:05:00,33.48,33.59,33.46,33.59,337400.0,22.447,22.5207,22.4336,22.5207,337400.0
2009-06-16 13:10:00,33.59,33.6,33.51,33.53,340400.0,22.5207,22.5274,22.4671,22.4805,340400.0
2009-06-16 13:15:00,33.54,33.56,33.48,33.5,471400.0,22.4872,22.5006,22.447,22.4604,471400.0
2009-06-16 13:20:00,33.49,33.54,33.42,33.45,306500.0,22.4537,22.4872,22.4068,22.4269,306500.0
2009-06-16 13:25:00,33.45,33.65,33.45,33.64,495400.0,22.4269,22.561,22.4269,22.5543,495400.0
2009-06-16 13:30:00,33.64,33.69,33.56,33.58,453100.0,22.5543,22.5878,22.5006,22.514,453100.0
2009-06-16 13:35:00,33.58,33.58,33.44,33.46,541700.0,22.514,22.514,22.4202,22.4336,541700.0
2009-06-16 13:40:00,33.46,33.56,33.44,33.56,743200.0,22.4336,22.5006,22.4202,22.5006,743200.0
2009-06-16 13:45:00,33.56,33.58,33.52,33.53,398800.0,22.5006,22.514,22.4738,22.4805,398800.0
2009-06-16 13:50:00,33.53,33.54,33.47,33.51,330000.0,22.4805,22.4872,22.4403,22.4671,330000.0
2009-06-16 13:55:00,33.51,33.56,33.5,33.52,355000.0,22.4671,22.5006,22.4604,22.4738,355000.0
2009-06-16 14:00:00,33.53,33.53,33.41,33.44,768000.0,22.4805,22.4805,22.4001,22.4202,768000.0
2009-06-16 14:05:00,33.44,33.46,33.38,33.42,1015200.0,22.4202,22.4336,22.3799,22.4068,1015200.0
2009-06-16 14:10:00,33.43,33.51,33.41,33.48,536700.0,22.4135,22.4671,22.4001,22.447,536700.0
2009-06-16 14:15:00,33.49,33.53,33.43,33.48,352200.0,22.4537,22.4805,22.4135,22.447,352200.0
2009-06-16 14:20:00,33.49,33.52,33.46,33.49,280000.0,22.4537,22.4738,22.4336,22.4537,280000.0
2009-06-16 14:25:00,33.48,33.52,33.41,33.45,357300.0,22.447,22.4738,22.4001,22.4269,357300.0
2009-06-16 14:30:00,33.45,33.5,33.39,33.46,385800.0,22.4269,22.4604,22.3867,22.4336,385800.0
2009-06-16 14:35:00,33.46,33.55,33.39,33.53,889300.0,22.4336,22.4939,22.3867,22.4805,889300.0
2009-06-16 14:40:00,33.53,33.56,33.47,33.5,604800.0,22.4805,22.5006,22.4403,22.4604,604800.0
2009-06-16 14:45:00,33.5,33.57,33.49,33.53,383600.0,22.4604,22.5073,22.4537,22.4805,383600.0
2009-06-16 14:50:00,33.52,33.65,33.52,33.64,489100.0,22.4738,22.561,22.4738,22.5543,489100.0
2009-06-16 14:55:00,33.64,33.68,33.59,33.6,459900.0,22.5543,22.5811,22.5207,22.5274,459900.0
2009-06-16 15:00:00,33.6,33.66,33.56,33.65,488100.0,22.5274,22.5677,22.5006,22.561,488100.0
2009-06-16 15:05:00,33.65,33.73,33.6,33.66,679500.0,22.561,22.6146,22.5274,22.5677,679500.0
2009-06-16 15:10:00,33.65,33.7,33.62,33.69,591800.0,22.561,22.5945,22.5409,22.5878,591800.0
2009-06-16 15:15:00,33.7,33.87,33.69,33.82,1010500.0,22.5945,22.7085,22.5878,22.6749,1010500.0
2009-06-16 15:20:00,33.82,33.84,33.7,33.71,483900.0,22.6749,22.6884,22.5945,22.6012,483900.0
2009-06-16 15:25:00,33.71,33.71,33.47,33.6,1238200.0,22.6012,22.6012,22.4403,22.5274,1238200.0
2009-06-16 15:30:00,33.6,33.66,33.5,33.52,798400.0,22.5274,22.5677,22.4604,22.4738,798400.0
2009-06-16 15:35:00,33.52,33.59,33.48,33.56,587700.0,22.4738,22.5207,22.447,22.5006,587700.0
2009-06-16 15:40:00,33.55,33.74,33.5,33.67,1006200.0,22.4939,22.6213,22.4604,22.5744,1006200.0
2009-06-16 15:45:00,33.67,33.75,33.61,33.65,985800.0,22.5744,22.628,22.5342,22.561,985800.0
2009-06-16 15:50:00,33.65,33.67,33.55,33.67,1330200.0,22.561,22.5744,22.4939,22.5744,1330200.0
2009-06-16 15:55:00,33.66,33.67,33.38,33.44,2729800.0,22.5677,22.5744,22.3799,22.4202,2729800.0
2009-06-17 09:30:00,33.43,33.52,33.07,33.14,1585000.0,22.4135,22.4738,22.1721,22.219,1585000.0
2009-06-17 09:35:00,33.14,33.38,33.13,33.17,1157000.0,22.219,22.3799,22.2123,22.2391,1157000.0
2009-06-17 09:40:00,33.18,33.3,33.14,33.16,962700.0,22.2459,22.3263,22.219,22.2324,962700.0
2009-06-17 09:45:00,33.16,33.16,32.83,32.84,2129000.0,22.2324,22.2324,22.0112,22.0179,2129000.0
2009-06-17 09:50:00,32.83,32.84,32.5,32.54,2320700.0,22.0112,22.0179,21.7899,21.8168,2320700.0
2009-06-17 09:55:00,32.54,32.65,32.35,32.61,1349900.0,21.8168,21.8905,21.6894,21.8637,1349900.0
2009-06-17 10:00:00,32.6,32.72,32.53,32.7,1223800.0,21.857,21.9374,21.8101,21.924,1223800.0
2009-06-17 10:05:00,32.7,33.01,32.65,32.86,2083200.0,21.924,22.1319,21.8905,22.0313,2083200.0
2009-06-17 10:10:00,32.86,33.02,32.85,32.9,1478900.0,22.0313,22.1386,22.0246,22.0581,1478900.0
2009-06-17 10:15:00,32.89,32.97,32.83,32.92,977600.0,22.0514,22.1051,22.0112,22.0715,977600.0
2009-06-17 10:20:00,32.92,32.93,32.77,32.77,703500.0,22.0715,22.0782,21.971,21.971,703500.0
2009-06-17 10:25:00,32.77,32.84,32.72,32.78,845800.0,21.971,22.0179,21.9374,21.9777,845800.0
2009-06-17 10:30:00,32.79,32.8,32.56,32.57,1144600.0,21.9844,21.9911,21.8302,21.8369,1144600.0
2009-06-17 10:35:00,32.57,32.59,32.45,32.5,1242500.0,21.8369,21.8503,21.7564,21.7899,1242500.0
2009-06-17 10:40:00,32.5,32.66,32.47,32.55,1188800.0,21.7899,21.8972,21.7698,21.8235,1188800.0
2009-06-17 10:45:00,32.56,32.58,32.4,32.4,901100.0,21.8302,21.8436,21.7229,21.7229,901100.0
2009-06-17 10:50:00,32.4,32.44,32.18,32.37,1761400.0,21.7229,21.7497,21.5754,21.7028,1761400.0
2009-06-17 10:55:00,32.37,32.43,32.29,32.34,896500.0,21.7028,21.743,21.6491,21.6827,896500.0
2009-06-17 11:00:00,32.34,32.53,32.3,32.51,755000.0,21.6827,21.8101,21.6558,21.7966,755000.0
2009-06-17 11:05:00,32.51,32.51,32.43,32.47,684400.0,21.7966,21.7966,21.743,21.7698,684400.0
2009-06-17 11:10:00,32.46,32.49,32.38,32.4,498200.0,21.7631,21.7832,21.7095,21.7229,498200.0
2009-06-17 11:15:00,32.4,32.64,32.39,32.63,995400.0,21.7229,21.8838,21.7162,21.8771,995400.0
2009-06-17 11:20:00,32.64,32.72,32.55,32.63,896700.0,21.8838,21.9374,21.8235,21.8771,896700.0
2009-06-17 11:25:00,32.64,32.76,32.6,32.66,828500.0,21.8838,21.9643,21.857,21.8972,828500.0
2009-06-17 11:30:00,32.66,32.77,32.64,32.7,658100.0,21.8972,21.971,21.8838,21.924,658100.0
2009-06-17 11:35:00,32.71,32.71,32.51,32.53,335500.0,21.9307,21.9307,21.7966,21.8101,335500.0
2009-06-17 11:40:00,32.52,32.67,32.5,32.65,375500.0,21.8034,21.9039,21.7899,21.8905,375500.0
2009-06-17 11:45:00,32.65,32.68,32.54,32.61,414800.0,21.8905,21.9106,21.8168,21.8637,414800.0
2009-06-17 11:50:00,32.62,32.62,32.47,32.58,391300.0,21.8704,21.8704,21.7698,21.8436,391300.0
2009-06-17 11:55:00,32.59,32.61,32.51,32.61,616200.0,21.8503,21.8637,21.7966,21.8637,616200.0
2009-06-17 12:00:00,32.61,32.83,32.61,32.71,814800.0,21.8637,22.0112,21.8637,21.9307,814800.0
2009-06-17 12:05:00,32.71,32.88,32.71,32.86,891300.0,21.9307,22.0447,21.9307,22.0313,891300.0
2009-06-17 12:10:00,32.86,32.86,32.71,32.75,479400.0,22.0313,22.0313,21.9307,21.9576,479400.0
2009-06-17 12:15:00,32.75,32.84,32.73,32.81,453400.0,21.9576,22.0179,21.9441,21.9978,453400.0
2009-06-17 12:20:00,32.81,33.02,32.81,33.01,513700.0,21.9978,22.1386,21.9978,22.1319,513700.0
2009-06-17 12:25:00,33.01,33.04,32.9,32.93,477600.0,22.1319,22.152,22.0581,22.0782,477600.0
2009-06-17 12:30:00,32.93,32.97,32.82,32.85,370500.0,22.0782,22.1051,22.0045,22.0246,370500.0
2009-06-17 12:35:00,32.84,32.99,32.83,32.97,263400.0,22.0179,22.1185,22.0112,22.1051,263400.0
2009-06-17 12:40:00,32.97,32.98,32.84,32.93,229500.0,22.1051,22.1118,22.0179,22.0782,229500.0
2009-06-17 12:45:00,32.93,32.98,32.86,32.88,351400.0,22.0782,22.1118,22.0313,22.0447,351400.0
2009-06-17 12:50:00,32.87,32.89,32.8,32.87,327700.0,22.038,22.0514,21.9911,22.038,327700.0
2009-06-17 12:55:00,32.87,32.98,32.87,32.93,241100.0,22.038,22.1118,22.038,22.0782,241100.0
2009-06-17 13:00:00,32.93,33.05,32.91,33.05,362700.0,22.0782,22.1587,22.0648,22.1587,362700.0
2009-06-17 13:05:00,33.05,33.05,32.95,33.01,354500.0,22.1587,22.1587,22.0916,22.1319,354500.0
2009-06-17 13:10:00,33.01,33.08,33.0,33.05,239800.0,22.1319,22.1788,22.1252,22.1587,239800.0
2009-06-17 13:15:00,33.05,33.05,32.91,32.93,334400.0,22.1587,22.1587,22.0648,22.0782,334400.0
2009-06-17 13:20:00,32.93,33.05,32.91,33.0,265300.0,22.0782,22.1587,22.0648,22.1252,265300.0
2009-06-17 13:25:00,33.0,33.12,32.96,33.12,383500.0,22.1252,22.2056,22.0984,22.2056,383500.0
2009-06-17 13:30:00,33.11,33.17,33.05,33.17,400500.0,22.1989,22.2391,22.1587,22.2391,400500.0
2009-06-17 13:35:00,33.17,33.26,33.13,33.23,610900.0,22.2391,22.2995,22.2123,22.2794,610900.0
2009-06-17 13:40:00,33.23,33.33,33.22,33.23,564500.0,22.2794,22.3464,22.2727,22.2794,564500.0
2009-06-17 13:45:00,33.23,33.35,33.21,33.24,494400.0,22.2794,22.3598,22.266,22.2861,494400.0
2009-06-17 13:50:00,33.25,33.28,33.14,33.15,360800.0,22.2928,22.3129,22.219,22.2257,360800.0
2009-06-17 13:55:00,33.14,33.25,33.12,33.17,317400.0,22.219,22.2928,22.2056,22.2391,317400.0
2009-06-17 14:00:00,33.17,33.25,33.16,33.17,458500.0,22.2391,22.2928,22.2324,22.2391,458500.0
2009-06-17 14:05:00,33.16,33.18,33.06,33.11,416100.0,22.2324,22.2459,22.1654,22.1989,416100.0
2009-06-17 14:10:00,33.11,33.14,33.08,33.12,215900.0,22.1989,22.219,22.1788,22.2056,215900.0
2009-06-17 14:15:00,33.11,33.21,33.1,33.11,412000.0,22.1989,22.266,22.1922,22.1989,412000.0
2009-06-17 14:20:00,33.12,33.22,33.12,33.22,258500.0,22.2056,22.2727,22.2056,22.2727,258500.0
2009-06-17 14:25:00,33.23,33.32,33.18,33.31,442500.0,22.2794,22.3397,22.2459,22.333,442500.0
2009-06-17 14:30:00,33.32,33.34,33.2,33.2,460600.0,22.3397,22.3531,22.2593,22.2593,460600.0
2009-06-17 14:35:00,33.2,33.25,33.18,33.2,388200.0,22.2593,22.2928,22.2459,22.2593,388200.0
2009-06-17 14:40:00,33.19,33.19,33.09,33.12,425000.0,22.2526,22.2526,22.1855,22.2056,425000.0
2009-06-17 14:45:00,33.13,33.13,32.95,33.01,837500.0,22.2123,22.2123,22.0916,22.1319,837500.0
2009-06-17 14:50:00,33.02,33.02,32.87,32.88,532700.0,22.1386,22.1386,22.038,22.0447,532700.0
2009-06-17 14:55:00,32.89,33.05,32.87,33.02,470100.0,22.0514,22.1587,22.038,22.1386,470100.0
2009-06-17 15:00:00,33.02,33.12,32.95,33.09,597700.0,22.1386,22.2056,22.0916,22.1855,597700.0
2009-06-17 15:05:00,33.1,33.13,32.97,33.09,535800.0,22.1922,22.2123,22.1051,22.1855,535800.0
2009-06-17 15:10:00,33.09,33.12,32.97,33.12,537600.0,22.1855,22.2056,22.1051,22.2056,537600.0
2009-06-17 15:15:00,33.13,33.16,33.05,33.14,545400.0,22.2123,22.2324,22.1587,22.219,545400.0
2009-06-17 15:20:00,33.14,33.16,33.01,33.11,765600.0,22.219,22.2324,22.1319,22.1989,765600.0
2009-06-17 15:25:00,33.11,33.12,32.87,32.89,1067000.0,22.1989,22.2056,22.038,22.0514,1067000.0
2009-06-17 15:30:00,32.89,32.92,32.8,32.86,941700.0,22.0514,22.0715,21.9911,22.0313,941700.0
2009-06-17 15:35:00,32.87,32.9,32.71,32.76,1129000.0,22.038,22.0581,21.9307,21.9643,1129000.0
2009-06-17 15:40:00,32.76,32.88,32.66,32.85,1176300.0,21.9643,22.0447,21.8972,22.0246,1176300.0
2009-06-17 15:45:00,32.85,33.08,32.84,33.07,1595000.0,22.0246,22.1788,22.0179,22.1721,1595000.0
2009-06-17 15:50:00,33.07,33.08,32.77,32.85,2019500.0,22.1721,22.1788,21.971,22.0246,2019500.0
2009-06-17 15:55:00,32.85,32.93,32.65,32.75,3069500.0,22.0246,22.0782,21.8905,21.9576,3069500.0
2009-06-18 09:30:00,32.85,33.37,32.84,33.1,1320100.0,22.0246,22.3732,22.0179,22.1922,1320100.0
2009-06-18 09:35:00,33.1,33.35,33.1,33.13,1167800.0,22.1922,22.3598,22.1922,22.2123,1167800.0
2009-06-18 09:40:00,33.13,33.27,32.89,33.25,1182500.0,22.2123,22.3062,22.0514,22.2928,1182500.0
2009-06-18 09:45:00,33.26,33.3,33.16,33.26,575300.0,22.2995,22.3263,22.2324,22.2995,575300.0
2009-06-18 09:50:00,33.25,33.68,33.23,33.59,1822500.0,22.2928,22.5811,22.2794,22.5207,1822500.0
2009-06-18 09:55:00,33.59,33.75,33.5,33.7,1051200.0,22.5207,22.628,22.4604,22.5945,1051200.0
2009-06-18 10:00:00,33.7,33.88,33.64,33.77,1501200.0,22.5945,22.7152,22.5543,22.6414,1501200.0
2009-06-18 10:05:00,33.78,33.8,33.69,33.71,558700.0,22.6481,22.6615,22.5878,22.6012,558700.0
2009-06-18 10:10:00,33.72,33.83,33.6,33.62,1002300.0,22.6079,22.6817,22.5274,22.5409,1002300.0
2009-06-18 10:15:00,33.63,33.84,33.62,33.73,699300.0,22.5476,22.6884,22.5409,22.6146,699300.0
2009-06-18 10:20:00,33.74,33.82,33.71,33.74,507000.0,22.6213,22.6749,22.6012,22.6213,507000.0
2009-06-18 10:25:00,33.74,33.77,33.66,33.67,558000.0,22.6213,22.6414,22.5677,22.5744,558000.0
2009-06-18 10:30:00,33.67,33.7,33.6,33.66,626700.0,22.5744,22.5945,22.5274,22.5677,626700.0
2009-06-18 10:35:00,33.65,33.65,33.55,33.62,555400.0,22.561,22.561,22.4939,22.5409,555400.0
2009-06-18 10:40:00,33.63,33.64,33.5,33.52,635500.0,22.5476,22.5543,22.4604,22.4738,635500.0
2009-06-18 10:45:00,33.52,33.67,33.49,33.57,564400.0,22.4738,22.5744,22.4537,22.5073,564400.0
2009-06-18 10:50:00,33.58,33.69,33.55,33.61,552000.0,22.514,22.5878,22.4939,22.5342,552000.0
2009-06-18 10:55:00,33.62,33.69,33.61,33.68,253700.0,22.5409,22.5878,22.5342,22.5811,253700.0
2009-06-18 11:00:00,33.68,33.74,33.63,33.69,417200.0,22.5811,22.6213,22.5476,22.5878,417200.0
2009-06-18 11:05:00,33.69,33.75,33.66,33.67,314700.0,22.5878,22.628,22.5677,22.5744,314700.0
2009-06-18 11:10:00,33.66,33.7,33.6,33.64,231000.0,22.5677,22.5945,22.5274,22.5543,231000.0
2009-06-18 11:15:00,33.65,33.74,33.62,33.72,272800.0,22.561,22.6213,22.5409,22.6079,272800.0
2009-06-18 11:20:00,33.73,33.75,33.72,33.74,327600.0,22.6146,22.628,22.6079,22.6213,327600.0
2009-06-18 11:25:00,33.75,33.76,33.67,33.69,342500.0,22.628,22.6347,22.5744,22.5878,342500.0
2009-06-18 11:30:00,33.69,33.74,33.68,33.69,175800.0,22.5878,22.6213,22.5811,22.5878,175800.0
2009-06-18 11:35:00,33.68,33.71,33.64,33.71,166700.0,22.5811,22.6012,22.5543,22.6012,166700.0
2009-06-18 11:40:00,33.71,33.71,33.66,33.67,190100.0,22.6012,22.6012,22.5677,22.5744,190100.0
2009-06-18 11:45:00,33.67,33.72,33.63,33.72,243500.0,22.5744,22.6079,22.5476,22.6079,243500.0
2009-06-18 11:50:00,33.71,33.82,33.71,33.81,356300.0,22.6012,22.6749,22.6012,22.6682,356300.0
2009-06-18 11:55:00,33.81,33.85,33.78,33.84,322100.0,22.6682,22.6951,22.6481,22.6884,322100.0
2009-06-18 12:00:00,33.83,33.9,33.81,33.89,562000.0,22.6817,22.7286,22.6682,22.7219,562000.0
2009-06-18 12:05:00,33.89,33.93,33.88,33.9,311900.0,22.7219,22.7487,22.7152,22.7286,311900.0
2009-06-18 12:10:00,33.9,33.98,33.85,33.95,423800.0,22.7286,22.7822,22.6951,22.7621,423800.0
2009-06-18 12:15:00,33.94,33.97,33.88,33.89,251200.0,22.7554,22.7755,22.7152,22.7219,251200.0
2009-06-18 12:20:00,33.88,33.9,33.86,33.88,228200.0,22.7152,22.7286,22.7018,22.7152,228200.0
2009-06-18 12:25:00,33.88,33.92,33.86,33.92,209600.0,22.7152,22.742,22.7018,22.742,209600.0
2009-06-18 12:30:00,33.92,33.97,33.92,33.96,201600.0,22.742,22.7755,22.742,22.7688,201600.0
2009-06-18 12:35:00,33.95,33.96,33.88,33.9,136500.0,22.7621,22.7688,22.7152,22.7286,136500.0
2009-06-18 12:40:00,33.9,33.93,33.89,33.92,199400.0,22.7286,22.7487,22.7219,22.742,199400.0
2009-06-18 12:45:00,33.92,33.99,33.91,33.98,290900.0,22.742,22.7889,22.7353,22.7822,290900.0
2009-06-18 12:50:00,33.99,34.04,33.97,33.98,450500.0,22.7889,22.8224,22.7755,22.7822,450500.0
2009-06-18 12:55:00,33.97,34.03,33.97,34.03,280100.0,22.7755,22.8157,22.7755,22.8157,280100.0
2009-06-18 13:00:00,34.03,34.03,33.9,34.01,221600.0,22.8157,22.8157,22.7286,22.8023,221600.0
2009-06-18 13:05:00,34.01,34.12,34.0,34.11,519600.0,22.8023,22.8761,22.7956,22.8694,519600.0
2009-06-18 13:10:00,34.11,34.12,34.03,34.04,407000.0,22.8694,22.8761,22.8157,22.8224,407000.0
2009-06-18 13:15:00,34.05,34.07,33.97,33.98,469700.0,22.8292,22.8426,22.7755,22.7822,469700.0
2009-06-18 13:20:00,33.99,34.0,33.93,33.99,436400.0,22.7889,22.7956,22.7487,22.7889,436400.0
2009-06-18 13:25:00,34.0,34.07,33.97,34.06,407400.0,22.7956,22.8426,22.7755,22.8359,407400.0
2009-06-18 13:30:00,34.06,34.07,34.0,34.02,245600.0,22.8359,22.8426,22.7956,22.809,245600.0
2009-06-18 13:35:00,34.03,34.03,33.93,33.97,320700.0,22.8157,22.8157,22.7487,22.7755,320700.0
2009-06-18 13:40:00,33.97,34.01,33.95,33.98,204100.0,22.7755,22.8023,22.7621,22.7822,204100.0
2009-06-18 13:45:00,33.98,34.03,33.98,34.0,254200.0,22.7822,22.8157,22.7822,22.7956,254200.0
2009-06-18 13:50:00,34.0,34.02,33.99,34.0,108300.0,22.7956,22.809,22.7889,22.7956,108300.0
2009-06-18 13:55:00,34.0,34.0,33.92,33.95,245600.0,22.7956,22.7956,22.742,22.7621,245600.0
2009-06-18 14:00:00,33.95,33.98,33.83,33.9,555900.0,22.7621,22.7822,22.6817,22.7286,555900.0
2009-06-18 14:05:00,33.9,33.94,33.84,33.86,456700.0,22.7286,22.7554,22.6884,22.7018,456700.0
2009-06-18 14:10:00,33.86,33.89,33.78,33.87,605400.0,22.7018,22.7219,22.6481,22.7085,605400.0
2009-06-18 14:15:00,33.87,33.92,33.82,33.91,374300.0,22.7085,22.742,22.6749,22.7353,374300.0
2009-06-18 14:20:00,33.91,33.93,33.82,33.89,329600.0,22.7353,22.7487,22.6749,22.7219,329600.0
2009-06-18 14:25:00,33.88,33.92,33.82,33.88,456800.0,22.7152,22.742,22.6749,22.7152,456800.0
2009-06-18 14:30:00,33.88,33.97,33.86,33.92,649200.0,22.7152,22.7755,22.7018,22.742,649200.0
2009-06-18 14:35:00,33.92,33.94,33.88,33.92,378200.0,22.742,22.7554,22.7152,22.742,378200.0
2009-06-18 14:40:00,33.92,34.0,33.89,33.96,357100.0,22.742,22.7956,22.7219,22.7688,357100.0
2009-06-18 14:45:00,33.97,34.05,33.97,34.0,384500.0,22.7755,22.8292,22.7755,22.7956,384500.0
2009-06-18 14:50:00,34.01,34.04,34.0,34.02,313900.0,22.8023,22.8224,22.7956,22.809,313900.0
2009-06-18 14:55:00,34.03,34.11,34.0,34.1,476300.0,22.8157,22.8694,22.7956,22.8627,476300.0
2009-06-18 15:00:00,34.1,34.17,34.07,34.11,764300.0,22.8627,22.9096,22.8426,22.8694,764300.0
2009-06-18 15:05:00,34.12,34.2,34.12,34.2,531300.0,22.8761,22.9297,22.8761,22.9297,531300.0
2009-06-18 15:10:00,34.2,34.23,34.04,34.2,785000.0,22.9297,22.9498,22.8224,22.9297,785000.0
2009-06-18 15:15:00,34.2,34.31,34.2,34.27,855000.0,22.9297,23.0035,22.9297,22.9767,855000.0
2009-06-18 15:20:00,34.27,34.28,34.12,34.16,876200.0,22.9767,22.9834,22.8761,22.9029,876200.0
2009-06-18 15:25:00,34.15,34.16,34.06,34.13,756900.0,22.8962,22.9029,22.8359,22.8828,756900.0
2009-06-18 15:30:00,34.13,34.2,34.11,34.15,792600.0,22.8828,22.9297,22.8694,22.8962,792600.0
2009-06-18 15:35:00,34.15,34.16,33.94,33.99,1220100.0,22.8962,22.9029,22.7554,22.7889,1220100.0
2009-06-18 15:40:00,33.98,34.09,33.92,33.97,1823800.0,22.7822,22.856,22.742,22.7755,1823800.0
2009-06-18 15:45:00,33.97,33.99,33.8,33.89,1792900.0,22.7755,22.7889,22.6615,22.7219,1792900.0
2009-06-18 15:50:00,33.89,34.02,33.77,33.99,2699800.0,22.7219,22.809,22.6414,22.7889,2699800.0
2009-06-18 15:55:00,33.99,34.26,33.91,34.18,5969500.0,22.7889,22.97,22.7353,22.9163,5969500.0
2009-06-19 09:30:00,34.65,34.68,34.43,34.56,9595000.0,23.2314,23.2515,23.0839,23.1711,9595000.0
2009-06-19 09:35:00,34.55,34.55,34.31,34.35,1251000.0,23.1644,23.1644,23.0035,23.0303,1251000.0
2009-06-19 09:40:00,34.36,34.56,34.29,34.44,1012400.0,23.037,23.1711,22.9901,23.0906,1012400.0
2009-06-19 09:45:00,34.45,34.47,34.23,34.31,695400.0,23.0973,23.1107,22.9498,23.0035,695400.0
2009-06-19 09:50:00,34.3,34.38,34.16,34.19,932600.0,22.9968,23.0504,22.9029,22.923,932600.0
2009-06-19 09:55:00,34.19,34.25,34.09,34.1,811800.0,22.923,22.9632,22.856,22.8627,811800.0
2009-06-19 10:00:00,34.09,34.17,34.03,34.04,616900.0,22.856,22.9096,22.8157,22.8224,616900.0
2009-06-19 10:05:00,34.05,34.12,33.94,33.94,777400.0,22.8292,22.8761,22.7554,22.7554,777400.0
2009-06-19 10:10:00,33.94,34.0,33.85,33.85,824200.0,22.7554,22.7956,22.6951,22.6951,824200.0
2009-06-19 10:15:00,33.85,33.95,33.79,33.84,1106500.0,22.6951,22.7621,22.6548,22.6884,1106500.0
2009-06-19 10:20:00,33.84,34.0,33.81,33.97,740300.0,22.6884,22.7956,22.6682,22.7755,740300.0
2009-06-19 10:25:00,33.97,33.98,33.92,33.93,480500.0,22.7755,22.7822,22.742,22.7487,480500.0
2009-06-19 10:30:00,33.94,34.14,33.93,34.11,785400.0,22.7554,22.8895,22.7487,22.8694,785400.0
2009-06-19 10:35:00,34.1,34.12,34.06,34.11,429900.0,22.8627,22.8761,22.8359,22.8694,429900.0
2009-06-19 10:40:00,34.11,34.16,34.04,34.15,441800.0,22.8694,22.9029,22.8224,22.8962,441800.0
2009-06-19 10:45:00,34.14,34.25,34.14,34.22,591200.0,22.8895,22.9632,22.8895,22.9431,591200.0
2009-06-19 10:50:00,34.22,34.31,34.16,34.29,585900.0,22.9431,23.0035,22.9029,22.9901,585900.0
2009-06-19 10:55:00,34.31,34.32,34.24,34.25,340400.0,23.0035,23.0102,22.9565,22.9632,340400.0
2009-06-19 11:00:00,34.25,34.38,34.25,34.32,443400.0,22.9632,23.0504,22.9632,23.0102,443400.0
2009-06-19 11:05:00,34.33,34.36,34.28,34.29,338800.0,23.0169,23.037,22.9834,22.9901,338800.0
2009-06-19 11:10:00,34.31,34.32,34.24,34.29,313200.0,23.0035,23.0102,22.9565,22.9901,313200.0
2009-06-19 11:15:00,34.29,34.3,34.2,34.21,210700.0,22.9901,22.9968,22.9297,22.9364,210700.0
2009-06-19 11:20:00,34.22,34.25,34.18,34.22,292300.0,22.9431,22.9632,22.9163,22.9431,292300.0
2009-06-19 11:25:00,34.23,34.35,34.22,34.32,364100.0,22.9498,23.0303,22.9431,23.0102,364100.0
2009-06-19 11:30:00,34.33,34.38,34.29,34.37,352900.0,23.0169,23.0504,22.9901,23.0437,352900.0
2009-06-19 11:35:00,34.37,34.45,34.35,34.45,494000.0,23.0437,23.0973,23.0303,23.0973,494000.0
2009-06-19 11:40:00,34.45,34.48,34.42,34.47,528800.0,23.0973,23.1175,23.0772,23.1107,528800.0
2009-06-19 11:45:00,34.46,34.48,34.27,34.3,414900.0,23.104,23.1175,22.9767,22.9968,414900.0
2009-06-19 11:50:00,34.29,34.35,34.24,34.34,206500.0,22.9901,23.0303,22.9565,23.0236,206500.0
2009-06-19 11:55:00,34.33,34.34,34.26,34.33,150200.0,23.0169,23.0236,22.97,23.0169,150200.0
2009-06-19 12:00:00,34.32,34.37,34.32,34.33,283400.0,23.0102,23.0437,23.0102,23.0169,283400.0
2009-06-19 12:05:00,34.33,34.34,34.25,34.28,219700.0,23.0169,23.0236,22.9632,22.9834,219700.0
2009-06-19 12:10:00,34.28,34.28,34.15,34.19,417200.0,22.9834,22.9834,22.8962,22.923,417200.0
2009-06-19 12:15:00,34.2,34.29,34.19,34.28,221600.0,22.9297,22.9901,22.923,22.9834,221600.0
2009-06-19 12:20:00,34.28,34.33,34.24,34.28,334200.0,22.9834,23.0169,22.9565,22.9834,334200.0
2009-06-19 12:25:00,34.29,34.34,34.27,34.33,352300.0,22.9901,23.0236,22.9767,23.0169,352300.0
2009-06-19 12:30:00,34.33,34.4,34.31,34.36,427700.0,23.0169,23.0638,23.0035,23.037,427700.0
2009-06-19 12:35:00,34.37,34.4,34.28,34.39,420100.0,23.0437,23.0638,22.9834,23.0571,420100.0
2009-06-19 12:40:00,34.4,34.49,34.38,34.48,561100.0,23.0638,23.1242,23.0504,23.1175,561100.0
2009-06-19 12:45:00,34.48,34.52,34.43,34.47,391900.0,23.1175,23.1443,23.0839,23.1107,391900.0
2009-06-19 12:50:00,34.46,34.51,34.45,34.49,292400.0,23.104,23.1376,23.0973,23.1242,292400.0
2009-06-19 12:55:00,34.49,34.54,34.45,34.47,409500.0,23.1242,23.1577,23.0973,23.1107,409500.0
2009-06-19 13:00:00,34.47,34.57,34.46,34.49,448400.0,23.1107,23.1778,23.104,23.1242,448400.0
2009-06-19 13:05:00,34.48,34.57,34.48,34.56,296200.0,23.1175,23.1778,23.1175,23.1711,296200.0
2009-06-19 13:10:00,34.56,34.58,34.54,34.55,407200.0,23.1711,23.1845,23.1577,23.1644,407200.0
2009-06-19 13:15:00,34.55,34.56,34.49,34.56,290500.0,23.1644,23.1711,23.1242,23.1711,290500.0
2009-06-19 13:20:00,34.55,34.59,34.52,34.57,430200.0,23.1644,23.1912,23.1443,23.1778,430200.0
2009-06-19 13:25:00,34.58,34.58,34.51,34.56,368800.0,23.1845,23.1845,23.1376,23.1711,368800.0
2009-06-19 13:30:00,34.57,34.6,34.55,34.57,362900.0,23.1778,23.1979,23.1644,23.1778,362900.0
2009-06-19 13:35:00,34.57,34.65,34.57,34.65,569200.0,23.1778,23.2314,23.1778,23.2314,569200.0
2009-06-19 13:40:00,34.65,34.68,34.6,34.6,451200.0,23.2314,23.2515,23.1979,23.1979,451200.0
2009-06-19 13:45:00,34.6,34.63,34.54,34.61,397900.0,23.1979,23.218,23.1577,23.2046,397900.0
2009-06-19 13:50:00,34.6,34.67,34.59,34.65,328600.0,23.1979,23.2448,23.1912,23.2314,328600.0
2009-06-19 13:55:00,34.66,34.69,34.61,34.63,458400.0,23.2381,23.2582,23.2046,23.218,458400.0
2009-06-19 14:00:00,34.63,34.67,34.61,34.65,264800.0,23.218,23.2448,23.2046,23.2314,264800.0
2009-06-19 14:05:00,34.65,34.67,34.58,34.61,473500.0,23.2314,23.2448,23.1845,23.2046,473500.0
2009-06-19 14:10:00,34.61,34.63,34.52,34.58,646000.0,23.2046,23.218,23.1443,23.1845,646000.0
2009-06-19 14:15:00,34.59,34.6,34.49,34.54,619600.0,23.1912,23.1979,23.1242,23.1577,619600.0
2009-06-19 14:20:00,34.54,34.58,34.47,34.49,392600.0,23.1577,23.1845,23.1107,23.1242,392600.0
2009-06-19 14:25:00,34.48,34.65,34.47,34.61,624900.0,23.1175,23.2314,23.1107,23.2046,624900.0
2009-06-19 14:30:00,34.61,34.71,34.59,34.71,603900.0,23.2046,23.2717,23.1912,23.2717,603900.0
2009-06-19 14:35:00,34.71,34.71,34.58,34.66,475900.0,23.2717,23.2717,23.1845,23.2381,475900.0
2009-06-19 14:40:00,34.66,34.68,34.64,34.67,261600.0,23.2381,23.2515,23.2247,23.2448,261600.0
2009-06-19 14:45:00,34.67,34.69,34.63,34.68,308600.0,23.2448,23.2582,23.218,23.2515,308600.0
2009-06-19 14:50:00,34.67,34.73,34.66,34.72,438400.0,23.2448,23.2851,23.2381,23.2784,438400.0
2009-06-19 14:55:00,34.73,34.79,34.72,34.77,673200.0,23.2851,23.3253,23.2784,23.3119,673200.0
2009-06-19 15:00:00,34.78,34.82,34.76,34.8,715100.0,23.3186,23.3454,23.3052,23.332,715100.0
2009-06-19 15:05:00,34.81,34.84,34.8,34.83,768500.0,23.3387,23.3588,23.332,23.3521,768500.0
2009-06-19 15:10:00,34.83,34.85,34.8,34.82,594500.0,23.3521,23.3655,23.332,23.3454,594500.0
2009-06-19 15:15:00,34.82,34.98,34.82,34.97,1210300.0,23.3454,23.4527,23.3454,23.446,1210300.0
2009-06-19 15:20:00,34.97,34.98,34.89,34.96,1139800.0,23.446,23.4527,23.3923,23.4393,1139800.0
2009-06-19 15:25:00,34.96,35.08,34.96,35.06,1959900.0,23.4393,23.5197,23.4393,23.5063,1959900.0
2009-06-19 15:30:00,35.06,35.08,34.96,34.99,1287700.0,23.5063,23.5197,23.4393,23.4594,1287700.0
2009-06-19 15:35:00,34.98,35.12,34.94,34.94,1803100.0,23.4527,23.5465,23.4259,23.4259,1803100.0
2009-06-19 15:40:00,34.94,35.03,34.87,34.92,1403100.0,23.4259,23.4862,23.3789,23.4125,1403100.0
2009-06-19 15:45:00,34.92,34.99,34.85,34.96,1410300.0,23.4125,23.4594,23.3655,23.4393,1410300.0
2009-06-19 15:50:00,34.96,34.97,34.84,34.94,1391900.0,23.4393,23.446,23.3588,23.4259,1391900.0
2009-06-19 15:55:00,34.94,35.02,34.88,34.95,3712400.0,23.4259,23.4795,23.3856,23.4326,3712400.0
2009-06-22 09:30:00,34.69,34.82,34.58,34.76,1249200.0,23.2582,23.3454,23.1845,23.3052,1249200.0
2009-06-22 09:35:00,34.76,34.96,34.65,34.83,1382000.0,23.3052,23.4393,23.2314,23.3521,1382000.0
2009-06-22 09:40:00,34.83,34.87,34.72,34.78,826100.0,23.3521,23.3789,23.2784,23.3186,826100.0
2009-06-22 09:45:00,34.78,35.0,34.75,34.9,1206600.0,23.3186,23.4661,23.2985,23.399,1206600.0
2009-06-22 09:50:00,34.9,34.95,34.77,34.79,776200.0,23.399,23.4326,23.3119,23.3253,776200.0
2009-06-22 09:55:00,34.79,34.79,34.57,34.62,981000.0,23.3253,23.3253,23.1778,23.2113,981000.0
2009-06-22 10:00:00,34.62,34.64,34.33,34.42,1470500.0,23.2113,23.2247,23.0169,23.0772,1470500.0
2009-06-22 10:05:00,34.42,34.56,34.4,34.42,744200.0,23.0772,23.1711,23.0638,23.0772,744200.0
2009-06-22 10:10:00,34.41,34.47,34.33,34.44,848500.0,23.0705,23.1107,23.0169,23.0906,848500.0
2009-06-22 10:15:00,34.44,34.56,34.38,34.46,898100.0,23.0906,23.1711,23.0504,23.104,898100.0
2009-06-22 10:20:00,34.46,34.55,34.43,34.54,843200.0,23.104,23.1644,23.0839,23.1577,843200.0
2009-06-22 10:25:00,34.53,34.62,34.52,34.56,870400.0,23.151,23.2113,23.1443,23.1711,870400.0
2009-06-22 10:30:00,34.56,34.56,34.41,34.45,791400.0,23.1711,23.1711,23.0705,23.0973,791400.0
2009-06-22 10:35:00,34.45,34.47,34.38,34.4,777100.0,23.0973,23.1107,23.0504,23.0638,777100.0
2009-06-22 10:40:00,34.39,34.4,34.2,34.29,705200.0,23.0571,23.0638,22.9297,22.9901,705200.0
2009-06-22 10:45:00,34.28,34.38,34.25,34.35,411600.0,22.9834,23.0504,22.9632,23.0303,411600.0
2009-06-22 10:50:00,34.34,34.35,34.26,34.26,377600.0,23.0236,23.0303,22.97,22.97,377600.0
2009-06-22 10:55:00,34.27,34.33,34.07,34.14,961200.0,22.9767,23.0169,22.8426,22.8895,961200.0
2009-06-22 11:00:00,34.15,34.17,33.99,34.01,784200.0,22.8962,22.9096,22.7889,22.8023,784200.0
2009-06-22 11:05:00,34.0,34.06,33.91,33.96,760400.0,22.7956,22.8359,22.7353,22.7688,760400.0
2009-06-22 11:10:00,33.96,34.04,33.94,33.99,515200.0,22.7688,22.8224,22.7554,22.7889,515200.0
2009-06-22 11:15:00,33.99,34.13,33.91,34.11,663400.0,22.7889,22.8828,22.7353,22.8694,663400.0
2009-06-22 11:20:00,34.11,34.15,34.05,34.1,568300.0,22.8694,22.8962,22.8292,22.8627,568300.0
2009-06-22 11:25:00,34.11,34.16,34.07,34.08,318600.0,22.8694,22.9029,22.8426,22.8493,318600.0
2009-06-22 11:30:00,34.08,34.17,34.05,34.16,283100.0,22.8493,22.9096,22.8292,22.9029,283100.0
2009-06-22 11:35:00,34.15,34.15,34.0,34.1,598500.0,22.8962,22.8962,22.7956,22.8627,598500.0
2009-06-22 11:40:00,34.1,34.15,34.06,34.1,457600.0,22.8627,22.8962,22.8359,22.8627,457600.0
2009-06-22 11:45:00,34.1,34.11,34.01,34.03,487900.0,22.8627,22.8694,22.8023,22.8157,487900.0
2009-06-22 11:50:00,34.03,34.03,33.92,34.0,484900.0,22.8157,22.8157,22.742,22.7956,484900.0
2009-06-22 11:55:00,34.0,34.07,33.96,33.98,464000.0,22.7956,22.8426,22.7688,22.7822,464000.0
2009-06-22 12:00:00,33.99,34.0,33.88,33.89,638500.0,22.7889,22.7956,22.7152,22.7219,638500.0
2009-06-22 12:05:00,33.89,33.98,33.79,33.79,623100.0,22.7219,22.7822,22.6548,22.6548,623100.0
2009-06-22 12:10:00,33.8,33.95,33.79,33.94,298500.0,22.6615,22.7621,22.6548,22.7554,298500.0
2009-06-22 12:15:00,33.94,33.99,33.89,33.97,351600.0,22.7554,22.7889,22.7219,22.7755,351600.0
2009-06-22 12:20:00,33.98,34.01,33.85,33.86,327700.0,22.7822,22.8023,22.6951,22.7018,327700.0
2009-06-22 12:25:00,33.86,33.93,33.77,33.78,404700.0,22.7018,22.7487,22.6414,22.6481,404700.0
2009-06-22 12:30:00,33.77,33.84,33.73,33.78,626400.0,22.6414,22.6884,22.6146,22.6481,626400.0
2009-06-22 12:35:00,33.78,33.79,33.63,33.64,601000.0,22.6481,22.6548,22.5476,22.5543,601000.0
2009-06-22 12:40:00,33.65,33.7,33.61,33.66,368600.0,22.561,22.5945,22.5342,22.5677,368600.0
2009-06-22 12:45:00,33.66,33.69,33.56,33.57,682900.0,22.5677,22.5878,22.5006,22.5073,682900.0
2009-06-22 12:50:00,33.57,33.62,33.56,33.58,457400.0,22.5073,22.5409,22.5006,22.514,457400.0
2009-06-22 12:55:00,33.59,33.69,33.58,33.67,534200.0,22.5207,22.5878,22.514,22.5744,534200.0
2009-06-22 13:00:00,33.67,33.69,33.57,33.6,365600.0,22.5744,22.5878,22.5073,22.5274,365600.0
2009-06-22 13:05:00,33.6,33.65,33.55,33.57,1814500.0,22.5274,22.561,22.4939,22.5073,1814500.0
2009-06-22 13:10:00,33.57,33.58,33.47,33.48,663800.0,22.5073,22.514,22.4403,22.447,663800.0
2009-06-22 13:15:00,33.5,33.56,33.45,33.47,634400.0,22.4604,22.5006,22.4269,22.4403,634400.0
2009-06-22 13:20:00,33.47,33.47,33.26,33.28,853900.0,22.4403,22.4403,22.2995,22.3129,853900.0
2009-06-22 13:25:00,33.27,33.4,33.23,33.38,830600.0,22.3062,22.3934,22.2794,22.3799,830600.0
2009-06-22 13:30:00,33.38,33.48,33.36,33.42,457400.0,22.3799,22.447,22.3665,22.4068,457400.0
2009-06-22 13:35:00,33.42,33.55,33.41,33.5,376100.0,22.4068,22.4939,22.4001,22.4604,376100.0
2009-06-22 13:40:00,33.5,33.59,33.5,33.56,365400.0,22.4604,22.5207,22.4604,22.5006,365400.0
2009-06-22 13:45:00,33.55,33.64,33.51,33.64,284100.0,22.4939,22.5543,22.4671,22.5543,284100.0
2009-06-22 13:50:00,33.64,33.65,33.57,33.62,380800.0,22.5543,22.561,22.5073,22.5409,380800.0
2009-06-22 13:55:00,33.62,33.67,33.55,33.61,437900.0,22.5409,22.5744,22.4939,22.5342,437900.0
2009-06-22 14:00:00,33.61,33.62,33.5,33.6,457300.0,22.5342,22.5409,22.4604,22.5274,457300.0
2009-06-22 14:05:00,33.59,33.6,33.45,33.47,369900.0,22.5207,22.5274,22.4269,22.4403,369900.0
2009-06-22 14:10:00,33.47,33.53,33.43,33.51,432200.0,22.4403,22.4805,22.4135,22.4671,432200.0
2009-06-22 14:15:00,33.51,33.57,33.47,33.56,355400.0,22.4671,22.5073,22.4403,22.5006,355400.0
2009-06-22 14:20:00,33.56,33.59,33.52,33.53,242400.0,22.5006,22.5207,22.4738,22.4805,242400.0
2009-06-22 14:25:00,33.53,33.56,33.38,33.38,559100.0,22.4805,22.5006,22.3799,22.3799,559100.0
2009-06-22 14:30:00,33.38,33.42,33.33,33.42,416600.0,22.3799,22.4068,22.3464,22.4068,416600.0
2009-06-22 14:35:00,33.42,33.58,33.4,33.56,526700.0,22.4068,22.514,22.3934,22.5006,526700.0
2009-06-22 14:40:00,33.57,33.57,33.48,33.54,407400.0,22.5073,22.5073,22.447,22.4872,407400.0
2009-06-22 14:45:00,33.54,33.54,33.43,33.5,425500.0,22.4872,22.4872,22.4135,22.4604,425500.0
2009-06-22 14:50:00,33.49,33.52,33.38,33.38,480500.0,22.4537,22.4738,22.3799,22.3799,480500.0
2009-06-22 14:55:00,33.39,33.48,33.33,33.45,381800.0,22.3867,22.447,22.3464,22.4269,381800.0
2009-06-22 15:00:00,33.44,33.62,33.44,33.59,634700.0,22.4202,22.5409,22.4202,22.5207,634700.0
2009-06-22 15:05:00,33.59,33.6,33.47,33.51,362700.0,22.5207,22.5274,22.4403,22.4671,362700.0
2009-06-22 15:10:00,33.51,33.52,33.38,33.43,506100.0,22.4671,22.4738,22.3799,22.4135,506100.0
2009-06-22 15:15:00,33.44,33.5,33.37,33.47,558500.0,22.4202,22.4604,22.3732,22.4403,558500.0
2009-06-22 15:20:00,33.47,33.49,33.35,33.36,651600.0,22.4403,22.4537,22.3598,22.3665,651600.0
2009-06-22 15:25:00,33.37,33.38,33.27,33.34,792000.0,22.3732,22.3799,22.3062,22.3531,792000.0
2009-06-22 15:30:00,33.34,33.42,33.21,33.22,1213900.0,22.3531,22.4068,22.266,22.2727,1213900.0
2009-06-22 15:35:00,33.23,33.44,33.15,33.41,1600000.0,22.2794,22.4202,22.2257,22.4001,1600000.0
2009-06-22 15:40:00,33.4,33.45,33.19,33.24,1741900.0,22.3934,22.4269,22.2526,22.2861,1741900.0
2009-06-22 15:45:00,33.24,33.35,33.22,33.26,1192000.0,22.2861,22.3598,22.2727,22.2995,1192000.0
2009-06-22 15:50:00,33.27,33.3,33.13,33.29,2720500.0,22.3062,22.3263,22.2123,22.3196,2720500.0
2009-06-22 15:55:00,33.29,33.29,32.86,32.93,5509700.0,22.3196,22.3196,22.0313,22.0782,5509700.0
2009-06-23 09:30:00,33.11,33.31,32.92,33.28,1391200.0,22.1989,22.333,22.0715,22.3129,1391200.0
2009-06-23 09:35:00,33.28,33.7,33.27,33.62,2074900.0,22.3129,22.5945,22.3062,22.5409,2074900.0
2009-06-23 09:40:00,33.62,33.66,33.35,33.36,1342300.0,22.5409,22.5677,22.3598,22.3665,1342300.0
2009-06-23 09:45:00,33.36,33.68,33.35,33.67,994600.0,22.3665,22.5811,22.3598,22.5744,994600.0
2009-06-23 09:50:00,33.66,33.86,33.66,33.8,1140900.0,22.5677,22.7018,22.5677,22.6615,1140900.0
2009-06-23 09:55:00,33.8,33.87,33.74,33.8,1064300.0,22.6615,22.7085,22.6213,22.6615,1064300.0
2009-06-23 10:00:00,33.8,33.93,33.71,33.89,1313400.0,22.6615,22.7487,22.6012,22.7219,1313400.0
2009-06-23 10:05:00,33.89,33.91,33.72,33.73,987800.0,22.7219,22.7353,22.6079,22.6146,987800.0
2009-06-23 10:10:00,33.74,33.74,33.52,33.53,750800.0,22.6213,22.6213,22.4738,22.4805,750800.0
2009-06-23 10:15:00,33.52,33.57,33.42,33.5,1074500.0,22.4738,22.5073,22.4068,22.4604,1074500.0
2009-06-23 10:20:00,33.5,33.58,33.4,33.43,582800.0,22.4604,22.514,22.3934,22.4135,582800.0
2009-06-23 10:25:00,33.43,33.5,33.3,33.31,917300.0,22.4135,22.4604,22.3263,22.333,917300.0
2009-06-23 10:30:00,33.31,33.51,33.26,33.49,1111400.0,22.333,22.4671,22.2995,22.4537,1111400.0
2009-06-23 10:35:00,33.49,33.59,33.47,33.56,733200.0,22.4537,22.5207,22.4403,22.5006,733200.0
2009-06-23 10:40:00,33.55,33.6,33.43,33.57,933000.0,22.4939,22.5274,22.4135,22.5073,933000.0
2009-06-23 10:45:00,33.57,33.6,33.43,33.46,577400.0,22.5073,22.5274,22.4135,22.4336,577400.0
2009-06-23 10:50:00,33.46,33.53,33.35,33.44,611700.0,22.4336,22.4805,22.3598,22.4202,611700.0
2009-06-23 10:55:00,33.44,33.55,33.35,33.5,625200.0,22.4202,22.4939,22.3598,22.4604,625200.0
2009-06-23 11:00:00,33.5,33.5,33.41,33.47,263400.0,22.4604,22.4604,22.4001,22.4403,263400.0
2009-06-23 11:05:00,33.48,33.51,33.41,33.42,456700.0,22.447,22.4671,22.4001,22.4068,456700.0
2009-06-23 11:10:00,33.43,33.44,33.33,33.34,544100.0,22.4135,22.4202,22.3464,22.3531,544100.0
2009-06-23 11:15:00,33.34,33.49,33.33,33.49,570300.0,22.3531,22.4537,22.3464,22.4537,570300.0
2009-06-23 11:20:00,33.49,33.53,33.44,33.46,473100.0,22.4537,22.4805,22.4202,22.4336,473100.0
2009-06-23 11:25:00,33.46,33.66,33.46,33.6,490200.0,22.4336,22.5677,22.4336,22.5274,490200.0
2009-06-23 11:30:00,33.61,33.73,33.57,33.71,357300.0,22.5342,22.6146,22.5073,22.6012,357300.0
2009-06-23 11:35:00,33.7,33.85,33.69,33.82,619900.0,22.5945,22.6951,22.5878,22.6749,619900.0
2009-06-23 11:40:00,33.82,33.83,33.69,33.71,372300.0,22.6749,22.6817,22.5878,22.6012,372300.0
2009-06-23 11:45:00,33.71,33.72,33.63,33.71,257800.0,22.6012,22.6079,22.5476,22.6012,257800.0
2009-06-23 11:50:00,33.71,33.86,33.7,33.83,447800.0,22.6012,22.7018,22.5945,22.6817,447800.0
2009-06-23 11:55:00,33.83,33.89,33.78,33.82,427100.0,22.6817,22.7219,22.6481,22.6749,427100.0
2009-06-23 12:00:00,33.82,33.83,33.72,33.72,235700.0,22.6749,22.6817,22.6079,22.6079,235700.0
2009-06-23 12:05:00,33.72,33.8,33.71,33.8,425100.0,22.6079,22.6615,22.6012,22.6615,425100.0
2009-06-23 12:10:00,33.8,33.81,33.67,33.67,273400.0,22.6615,22.6682,22.5744,22.5744,273400.0
2009-06-23 12:15:00,33.68,33.72,33.65,33.69,151800.0,22.5811,22.6079,22.561,22.5878,151800.0
2009-06-23 12:20:00,33.7,33.85,33.7,33.85,390000.0,22.5945,22.6951,22.5945,22.6951,390000.0
2009-06-23 12:25:00,33.85,33.86,33.75,33.8,470800.0,22.6951,22.7018,22.628,22.6615,470800.0
2009-06-23 12:30:00,33.8,33.9,33.79,33.9,212600.0,22.6615,22.7286,22.6548,22.7286,212600.0
2009-06-23 12:35:00,33.9,34.09,33.88,34.05,1101000.0,22.7286,22.856,22.7152,22.8292,1101000.0
2009-06-23 12:40:00,34.05,34.05,33.94,34.03,604200.0,22.8292,22.8292,22.7554,22.8157,604200.0
2009-06-23 12:45:00,34.03,34.08,33.98,34.02,395600.0,22.8157,22.8493,22.7822,22.809,395600.0
2009-06-23 12:50:00,34.02,34.06,33.92,33.97,262100.0,22.809,22.8359,22.742,22.7755,262100.0
2009-06-23 12:55:00,33.96,34.0,33.91,33.92,192800.0,22.7688,22.7956,22.7353,22.742,192800.0
2009-06-23 13:00:00,33.92,33.98,33.85,33.96,682100.0,22.742,22.7822,22.6951,22.7688,682100.0
2009-06-23 13:05:00,33.97,33.98,33.86,33.95,341400.0,22.7755,22.7822,22.7018,22.7621,341400.0
2009-06-23 13:10:00,33.95,34.0,33.89,33.9,331800.0,22.7621,22.7956,22.7219,22.7286,331800.0
2009-06-23 13:15:00,33.9,33.91,33.85,33.9,186200.0,22.7286,22.7353,22.6951,22.7286,186200.0
2009-06-23 13:20:00,33.89,33.9,33.84,33.84,169900.0,22.7219,22.7286,22.6884,22.6884,169900.0
2009-06-23 13:25:00,33.84,33.85,33.71,33.73,317200.0,22.6884,22.6951,22.6012,22.6146,317200.0
2009-06-23 13:30:00,33.74,33.78,33.68,33.75,453400.0,22.6213,22.6481,22.5811,22.628,453400.0
2009-06-23 13:35:00,33.74,33.85,33.74,33.82,249400.0,22.6213,22.6951,22.6213,22.6749,249400.0
2009-06-23 13:40:00,33.83,33.83,33.72,33.76,612500.0,22.6817,22.6817,22.6079,22.6347,612500.0
2009-06-23 13:45:00,33.77,33.77,33.71,33.73,263700.0,22.6414,22.6414,22.6012,22.6146,263700.0
2009-06-23 13:50:00,33.73,33.81,33.73,33.75,168700.0,22.6146,22.6682,22.6146,22.628,168700.0
2009-06-23 13:55:00,33.75,33.78,33.66,33.67,358400.0,22.628,22.6481,22.5677,22.5744,358400.0
2009-06-23 14:00:00,33.67,33.75,33.63,33.73,289900.0,22.5744,22.628,22.5476,22.6146,289900.0
2009-06-23 14:05:00,33.73,33.82,33.72,33.78,367900.0,22.6146,22.6749,22.6079,22.6481,367900.0
2009-06-23 14:10:00,33.78,33.9,33.77,33.87,409700.0,22.6481,22.7286,22.6414,22.7085,409700.0
2009-06-23 14:15:00,33.86,33.94,33.85,33.85,394200.0,22.7018,22.7554,22.6951,22.6951,394200.0
2009-06-23 14:20:00,33.86,33.94,33.84,33.85,243600.0,22.7018,22.7554,22.6884,22.6951,243600.0
2009-06-23 14:25:00,33.86,33.89,33.71,33.75,464300.0,22.7018,22.7219,22.6012,22.628,464300.0
2009-06-23 14:30:00,33.75,33.78,33.66,33.66,540200.0,22.628,22.6481,22.5677,22.5677,540200.0
2009-06-23 14:35:00,33.66,33.67,33.57,33.62,487900.0,22.5677,22.5744,22.5073,22.5409,487900.0
2009-06-23 14:40:00,33.62,33.69,33.56,33.57,542800.0,22.5409,22.5878,22.5006,22.5073,542800.0
2009-06-23 14:45:00,33.58,33.66,33.57,33.63,359700.0,22.514,22.5677,22.5073,22.5476,359700.0
2009-06-23 14:50:00,33.64,33.67,33.59,33.59,735100.0,22.5543,22.5744,22.5207,22.5207,735100.0
2009-06-23 14:55:00,33.6,33.6,33.42,33.45,1106900.0,22.5274,22.5274,22.4068,22.4269,1106900.0
2009-06-23 15:00:00,33.45,33.46,33.37,33.44,625600.0,22.4269,22.4336,22.3732,22.4202,625600.0
2009-06-23 15:05:00,33.44,33.45,33.31,33.32,638000.0,22.4202,22.4269,22.333,22.3397,638000.0
2009-06-23 15:10:00,33.31,33.49,33.29,33.49,598500.0,22.333,22.4537,22.3196,22.4537,598500.0
2009-06-23 15:15:00,33.49,33.5,33.42,33.45,662200.0,22.4537,22.4604,22.4068,22.4269,662200.0
2009-06-23 15:20:00,33.46,33.49,33.41,33.43,353500.0,22.4336,22.4537,22.4001,22.4135,353500.0
2009-06-23 15:25:00,33.42,33.49,33.39,33.47,908800.0,22.4068,22.4537,22.3867,22.4403,908800.0
2009-06-23 15:30:00,33.47,33.47,33.29,33.4,817700.0,22.4403,22.4403,22.3196,22.3934,817700.0
2009-06-23 15:35:00,33.42,33.43,33.24,33.24,764600.0,22.4068,22.4135,22.2861,22.2861,764600.0
2009-06-23 15:40:00,33.24,33.31,33.2,33.24,879300.0,22.2861,22.333,22.2593,22.2861,879300.0
2009-06-23 15:45:00,33.24,33.42,33.13,33.42,1515600.0,22.2861,22.4068,22.2123,22.4068,1515600.0
2009-06-23 15:50:00,33.42,33.5,33.33,33.42,1840600.0,22.4068,22.4604,22.3464,22.4068,1840600.0
2009-06-23 15:55:00,33.41,33.54,33.33,33.54,3553100.0,22.4001,22.4872,22.3464,22.4872,3553100.0
2009-06-24 09:30:00,33.78,33.92,33.74,33.8,1139000.0,22.6481,22.742,22.6213,22.6615,1139000.0
2009-06-24 09:35:00,33.79,33.81,33.52,33.54,1274700.0,22.6548,22.6682,22.4738,22.4872,1274700.0
2009-06-24 09:40:00,33.54,33.63,33.38,33.43,1032800.0,22.4872,22.5476,22.3799,22.4135,1032800.0
2009-06-24 09:45:00,33.44,33.52,33.42,33.51,624300.0,22.4202,22.4738,22.4068,22.4671,624300.0
2009-06-24 09:50:00,33.51,33.65,33.49,33.54,946000.0,22.4671,22.561,22.4537,22.4872,946000.0
2009-06-24 09:55:00,33.54,33.68,33.51,33.68,774200.0,22.4872,22.5811,22.4671,22.5811,774200.0
2009-06-24 10:00:00,33.67,33.67,33.46,33.46,1506700.0,22.5744,22.5744,22.4336,22.4336,1506700.0
2009-06-24 10:05:00,33.46,33.53,33.35,33.45,993000.0,22.4336,22.4805,22.3598,22.4269,993000.0
2009-06-24 10:10:00,33.45,33.58,33.38,33.53,1137700.0,22.4269,22.514,22.3799,22.4805,1137700.0
2009-06-24 10:15:00,33.53,33.83,33.53,33.76,1298400.0,22.4805,22.6817,22.4805,22.6347,1298400.0
2009-06-24 10:20:00,33.76,33.85,33.67,33.67,689900.0,22.6347,22.6951,22.5744,22.5744,689900.0
2009-06-24 10:25:00,33.67,33.71,33.62,33.63,502600.0,22.5744,22.6012,22.5409,22.5476,502600.0
2009-06-24 10:30:00,33.63,33.67,33.56,33.61,690500.0,22.5476,22.5744,22.5006,22.5342,690500.0
2009-06-24 10:35:00,33.61,33.63,33.55,33.62,436000.0,22.5342,22.5476,22.4939,22.5409,436000.0
2009-06-24 10:40:00,33.61,33.69,33.57,33.69,462500.0,22.5342,22.5878,22.5073,22.5878,462500.0
2009-06-24 10:45:00,33.69,33.93,33.67,33.86,1070400.0,22.5878,22.7487,22.5744,22.7018,1070400.0
2009-06-24 10:50:00,33.86,33.9,33.81,33.83,539700.0,22.7018,22.7286,22.6682,22.6817,539700.0
2009-06-24 10:55:00,33.81,33.82,33.73,33.74,489900.0,22.6682,22.6749,22.6146,22.6213,489900.0
2009-06-24 11:00:00,33.76,33.88,33.73,33.85,428700.0,22.6347,22.7152,22.6146,22.6951,428700.0
2009-06-24 11:05:00,33.85,33.86,33.74,33.74,352800.0,22.6951,22.7018,22.6213,22.6213,352800.0
2009-06-24 11:10:00,33.74,33.75,33.65,33.65,401800.0,22.6213,22.628,22.561,22.561,401800.0
2009-06-24 11:15:00,33.65,33.72,33.65,33.65,347300.0,22.561,22.6079,22.561,22.561,347300.0
2009-06-24 11:20:00,33.65,33.69,33.58,33.67,478900.0,22.561,22.5878,22.514,22.5744,478900.0
2009-06-24 11:25:00,33.67,33.75,33.65,33.65,404400.0,22.5744,22.628,22.561,22.561,404400.0
2009-06-24 11:30:00,33.66,33.69,33.6,33.61,232300.0,22.5677,22.5878,22.5274,22.5342,232300.0
2009-06-24 11:35:00,33.61,33.63,33.52,33.55,416000.0,22.5342,22.5476,22.4738,22.4939,416000.0
2009-06-24 11:40:00,33.55,33.56,33.49,33.54,471800.0,22.4939,22.5006,22.4537,22.4872,471800.0
2009-06-24 11:45:00,33.54,33.6,33.51,33.53,326200.0,22.4872,22.5274,22.4671,22.4805,326200.0
2009-06-24 11:50:00,33.52,33.58,33.5,33.53,341300.0,22.4738,22.514,22.4604,22.4805,341300.0
2009-06-24 11:55:00,33.52,33.53,33.46,33.49,313000.0,22.4738,22.4805,22.4336,22.4537,313000.0
2009-06-24 12:00:00,33.49,33.52,33.42,33.42,335900.0,22.4537,22.4738,22.4068,22.4068,335900.0
2009-06-24 12:05:00,33.42,33.44,33.37,33.41,481000.0,22.4068,22.4202,22.3732,22.4001,481000.0
2009-06-24 12:10:00,33.41,33.45,33.37,33.42,361700.0,22.4001,22.4269,22.3732,22.4068,361700.0
2009-06-24 12:15:00,33.41,33.43,33.33,33.33,418400.0,22.4001,22.4135,22.3464,22.3464,418400.0
2009-06-24 12:20:00,33.33,33.4,33.32,33.37,394000.0,22.3464,22.3934,22.3397,22.3732,394000.0
2009-06-24 12:25:00,33.36,33.43,33.34,33.42,416800.0,22.3665,22.4135,22.3531,22.4068,416800.0
2009-06-24 12:30:00,33.42,33.48,33.37,33.47,505500.0,22.4068,22.447,22.3732,22.4403,505500.0
2009-06-24 12:35:00,33.46,33.57,33.46,33.49,602300.0,22.4336,22.5073,22.4336,22.4537,602300.0
2009-06-24 12:40:00,33.48,33.52,33.42,33.44,429300.0,22.447,22.4738,22.4068,22.4202,429300.0
2009-06-24 12:45:00,33.45,33.56,33.43,33.5,312100.0,22.4269,22.5006,22.4135,22.4604,312100.0
2009-06-24 12:50:00,33.49,33.57,33.49,33.55,340500.0,22.4537,22.5073,22.4537,22.4939,340500.0
2009-06-24 12:55:00,33.55,33.61,33.51,33.51,257200.0,22.4939,22.5342,22.4671,22.4671,257200.0
2009-06-24 13:00:00,33.51,33.64,33.49,33.63,341600.0,22.4671,22.5543,22.4537,22.5476,341600.0
2009-06-24 13:05:00,33.63,33.68,33.62,33.68,297400.0,22.5476,22.5811,22.5409,22.5811,297400.0
2009-06-24 13:10:00,33.67,33.71,33.62,33.63,365600.0,22.5744,22.6012,22.5409,22.5476,365600.0
2009-06-24 13:15:00,33.62,33.73,33.62,33.72,305100.0,22.5409,22.6146,22.5409,22.6079,305100.0
2009-06-24 13:20:00,33.72,33.74,33.63,33.69,437700.0,22.6079,22.6213,22.5476,22.5878,437700.0
2009-06-24 13:25:00,33.69,33.73,33.67,33.69,167200.0,22.5878,22.6146,22.5744,22.5878,167200.0
2009-06-24 13:30:00,33.69,33.7,33.61,33.62,269800.0,22.5878,22.5945,22.5342,22.5409,269800.0
2009-06-24 13:35:00,33.62,33.66,33.6,33.66,223000.0,22.5409,22.5677,22.5274,22.5677,223000.0
2009-06-24 13:40:00,33.65,33.71,33.65,33.66,192400.0,22.561,22.6012,22.561,22.5677,192400.0
2009-06-24 13:45:00,33.66,33.67,33.52,33.56,399100.0,22.5677,22.5744,22.4738,22.5006,399100.0
2009-06-24 13:50:00,33.56,33.64,33.56,33.6,176700.0,22.5006,22.5543,22.5006,22.5274,176700.0
2009-06-24 13:55:00,33.59,33.66,33.58,33.63,211400.0,22.5207,22.5677,22.514,22.5476,211400.0
2009-06-24 14:00:00,33.63,33.74,33.6,33.69,348600.0,22.5476,22.6213,22.5274,22.5878,348600.0
2009-06-24 14:05:00,33.7,33.74,33.69,33.71,168400.0,22.5945,22.6213,22.5878,22.6012,168400.0
2009-06-24 14:10:00,33.72,33.73,33.61,33.64,166900.0,22.6079,22.6146,22.5342,22.5543,166900.0
2009-06-24 14:15:00,33.64,33.79,33.51,33.66,545200.0,22.5543,22.6548,22.4671,22.5677,545200.0
2009-06-24 14:20:00,33.66,33.71,33.43,33.49,1076200.0,22.5677,22.6012,22.4135,22.4537,1076200.0
2009-06-24 14:25:00,33.49,33.6,33.43,33.49,1198500.0,22.4537,22.5274,22.4135,22.4537,1198500.0
2009-06-24 14:30:00,33.48,33.54,33.32,33.48,1364500.0,22.447,22.4872,22.3397,22.447,1364500.0
2009-06-24 14:35:00,33.47,33.48,33.25,33.33,781400.0,22.4403,22.447,22.2928,22.3464,781400.0
2009-06-24 14:40:00,33.33,33.53,33.3,33.51,893700.0,22.3464,22.4805,22.3263,22.4671,893700.0
2009-06-24 14:45:00,33.51,33.57,33.37,33.4,846800.0,22.4671,22.5073,22.3732,22.3934,846800.0
2009-06-24 14:50:00,33.4,33.54,33.4,33.45,493900.0,22.3934,22.4872,22.3934,22.4269,493900.0
2009-06-24 14:55:00,33.45,33.47,33.36,33.38,510400.0,22.4269,22.4403,22.3665,22.3799,510400.0
2009-06-24 15:00:00,33.37,33.45,33.35,33.39,608100.0,22.3732,22.4269,22.3598,22.3867,608100.0
2009-06-24 15:05:00,33.4,33.4,33.16,33.18,1069800.0,22.3934,22.3934,22.2324,22.2459,1069800.0
2009-06-24 15:10:00,33.2,33.25,33.1,33.24,925300.0,22.2593,22.2928,22.1922,22.2861,925300.0
2009-06-24 15:15:00,33.25,33.26,33.13,33.2,911900.0,22.2928,22.2995,22.2123,22.2593,911900.0
2009-06-24 15:20:00,33.2,33.3,33.18,33.25,691600.0,22.2593,22.3263,22.2459,22.2928,691600.0
2009-06-24 15:25:00,33.25,33.37,33.21,33.35,605200.0,22.2928,22.3732,22.266,22.3598,605200.0
2009-06-24 15:30:00,33.35,33.41,33.26,33.33,593600.0,22.3598,22.4001,22.2995,22.3464,593600.0
2009-06-24 15:35:00,33.31,33.34,33.2,33.22,676200.0,22.333,22.3531,22.2593,22.2727,676200.0
2009-06-24 15:40:00,33.21,33.24,33.07,33.2,933700.0,22.266,22.2861,22.1721,22.2593,933700.0
2009-06-24 15:45:00,33.19,33.35,33.18,33.31,690700.0,22.2526,22.3598,22.2459,22.333,690700.0
2009-06-24 15:50:00,33.31,33.41,33.24,33.3,1182400.0,22.333,22.4001,22.2861,22.3263,1182400.0
2009-06-24 15:55:00,33.3,33.48,33.27,33.42,2379100.0,22.3263,22.447,22.3062,22.4068,2379100.0
2009-06-25 09:30:00,33.49,33.73,33.38,33.4,1590200.0,22.4537,22.6146,22.3799,22.3934,1590200.0
2009-06-25 09:35:00,33.41,33.46,33.24,33.31,1260000.0,22.4001,22.4336,22.2861,22.333,1260000.0
2009-06-25 09:40:00,33.31,33.48,33.3,33.42,763900.0,22.333,22.447,22.3263,22.4068,763900.0
2009-06-25 09:45:00,33.41,33.48,33.28,33.28,853500.0,22.4001,22.447,22.3129,22.3129,853500.0
2009-06-25 09:50:00,33.28,33.45,33.27,33.44,826100.0,22.3129,22.4269,22.3062,22.4202,826100.0
2009-06-25 09:55:00,33.43,33.53,33.39,33.41,905000.0,22.4135,22.4805,22.3867,22.4001,905000.0
2009-06-25 10:00:00,33.42,33.57,33.33,33.35,1191300.0,22.4068,22.5073,22.3464,22.3598,1191300.0
2009-06-25 10:05:00,33.35,33.5,33.35,33.41,793200.0,22.3598,22.4604,22.3598,22.4001,793200.0
2009-06-25 10:10:00,33.42,33.54,33.4,33.48,841400.0,22.4068,22.4872,22.3934,22.447,841400.0
2009-06-25 10:15:00,33.47,33.52,33.38,33.41,675800.0,22.4403,22.4738,22.3799,22.4001,675800.0
2009-06-25 10:20:00,33.41,33.44,33.2,33.23,988200.0,22.4001,22.4202,22.2593,22.2794,988200.0
2009-06-25 10:25:00,33.22,33.32,33.21,33.23,779200.0,22.2727,22.3397,22.266,22.2794,779200.0
2009-06-25 10:30:00,33.23,33.25,33.04,33.05,1002100.0,22.2794,22.2928,22.152,22.1587,1002100.0
2009-06-25 10:35:00,33.06,33.09,32.92,32.95,902100.0,22.1654,22.1855,22.0715,22.0916,902100.0
2009-06-25 10:40:00,32.95,33.02,32.94,32.95,498200.0,22.0916,22.1386,22.0849,22.0916,498200.0
2009-06-25 10:45:00,32.95,32.95,32.82,32.84,734300.0,22.0916,22.0916,22.0045,22.0179,734300.0
2009-06-25 10:50:00,32.84,32.94,32.81,32.93,904400.0,22.0179,22.0849,21.9978,22.0782,904400.0
2009-06-25 10:55:00,32.93,32.96,32.85,32.96,357600.0,22.0782,22.0984,22.0246,22.0984,357600.0
2009-06-25 11:00:00,32.96,33.08,32.91,33.05,533900.0,22.0984,22.1788,22.0648,22.1587,533900.0
2009-06-25 11:05:00,33.06,33.08,32.98,33.01,457400.0,22.1654,22.1788,22.1118,22.1319,457400.0
2009-06-25 11:10:00,33.01,33.06,32.99,33.0,258500.0,22.1319,22.1654,22.1185,22.1252,258500.0
2009-06-25 11:15:00,33.0,33.01,32.93,32.99,262900.0,22.1252,22.1319,22.0782,22.1185,262900.0
2009-06-25 11:20:00,32.99,33.17,32.98,33.17,733700.0,22.1185,22.2391,22.1118,22.2391,733700.0
2009-06-25 11:25:00,33.17,33.28,33.15,33.25,713200.0,22.2391,22.3129,22.2257,22.2928,713200.0
2009-06-25 11:30:00,33.24,33.44,33.23,33.44,1188800.0,22.2861,22.4202,22.2794,22.4202,1188800.0
2009-06-25 11:35:00,33.44,33.47,33.37,33.39,814400.0,22.4202,22.4403,22.3732,22.3867,814400.0
2009-06-25 11:40:00,33.38,33.46,33.36,33.39,767200.0,22.3799,22.4336,22.3665,22.3867,767200.0
2009-06-25 11:45:00,33.39,33.47,33.38,33.43,512400.0,22.3867,22.4403,22.3799,22.4135,512400.0
2009-06-25 11:50:00,33.43,33.43,33.31,33.35,584700.0,22.4135,22.4135,22.333,22.3598,584700.0
2009-06-25 11:55:00,33.35,33.35,33.26,33.3,914500.0,22.3598,22.3598,22.2995,22.3263,914500.0
2009-06-25 12:00:00,33.31,33.32,33.23,33.25,509100.0,22.333,22.3397,22.2794,22.2928,509100.0
2009-06-25 12:05:00,33.24,33.26,33.15,33.16,491000.0,22.2861,22.2995,22.2257,22.2324,491000.0
2009-06-25 12:10:00,33.15,33.17,33.1,33.11,382200.0,22.2257,22.2391,22.1922,22.1989,382200.0
2009-06-25 12:15:00,33.11,33.19,33.1,33.18,303200.0,22.1989,22.2526,22.1922,22.2459,303200.0
2009-06-25 12:20:00,33.18,33.23,33.16,33.22,271100.0,22.2459,22.2794,22.2324,22.2727,271100.0
2009-06-25 12:25:00,33.22,33.29,33.18,33.29,372800.0,22.2727,22.3196,22.2459,22.3196,372800.0
2009-06-25 12:30:00,33.29,33.33,33.14,33.14,280600.0,22.3196,22.3464,22.219,22.219,280600.0
2009-06-25 12:35:00,33.14,33.21,33.11,33.18,301500.0,22.219,22.266,22.1989,22.2459,301500.0
2009-06-25 12:40:00,33.18,33.27,33.17,33.2,234100.0,22.2459,22.3062,22.2391,22.2593,234100.0
2009-06-25 12:45:00,33.21,33.25,33.17,33.2,194900.0,22.266,22.2928,22.2391,22.2593,194900.0
2009-06-25 12:50:00,33.21,33.29,33.2,33.24,301000.0,22.266,22.3196,22.2593,22.2861,301000.0
2009-06-25 12:55:00,33.24,33.25,33.2,33.23,213300.0,22.2861,22.2928,22.2593,22.2794,213300.0
2009-06-25 13:00:00,33.24,33.33,33.18,33.31,338800.0,22.2861,22.3464,22.2459,22.333,338800.0
2009-06-25 13:05:00,33.32,33.45,33.31,33.36,886400.0,22.3397,22.4269,22.333,22.3665,886400.0
2009-06-25 13:10:00,33.36,33.37,33.22,33.26,621800.0,22.3665,22.3732,22.2727,22.2995,621800.0
2009-06-25 13:15:00,33.26,33.34,33.24,33.28,732700.0,22.2995,22.3531,22.2861,22.3129,732700.0
2009-06-25 13:20:00,33.28,33.3,33.22,33.23,513600.0,22.3129,22.3263,22.2727,22.2794,513600.0
2009-06-25 13:25:00,33.24,33.35,33.18,33.33,893000.0,22.2861,22.3598,22.2459,22.3464,893000.0
2009-06-25 13:30:00,33.33,33.4,33.3,33.3,368100.0,22.3464,22.3934,22.3263,22.3263,368100.0
2009-06-25 13:35:00,33.3,33.41,33.3,33.38,471400.0,22.3263,22.4001,22.3263,22.3799,471400.0
2009-06-25 13:40:00,33.38,33.41,33.36,33.38,579700.0,22.3799,22.4001,22.3665,22.3799,579700.0
2009-06-25 13:45:00,33.39,33.47,33.38,33.41,506500.0,22.3867,22.4403,22.3799,22.4001,506500.0
2009-06-25 13:50:00,33.44,33.55,33.41,33.5,535700.0,22.4202,22.4939,22.4001,22.4604,535700.0
2009-06-25 13:55:00,33.5,33.6,33.47,33.6,361600.0,22.4604,22.5274,22.4403,22.5274,361600.0
2009-06-25 14:00:00,33.6,33.63,33.46,33.5,695200.0,22.5274,22.5476,22.4336,22.4604,695200.0
2009-06-25 14:05:00,33.5,33.56,33.47,33.54,399000.0,22.4604,22.5006,22.4403,22.4872,399000.0
2009-06-25 14:10:00,33.54,33.6,33.54,33.57,359600.0,22.4872,22.5274,22.4872,22.5073,359600.0
2009-06-25 14:15:00,33.57,33.67,33.55,33.66,701400.0,22.5073,22.5744,22.4939,22.5677,701400.0
2009-06-25 14:20:00,33.66,33.71,33.64,33.71,606700.0,22.5677,22.6012,22.5543,22.6012,606700.0
2009-06-25 14:25:00,33.71,33.77,33.69,33.75,385100.0,22.6012,22.6414,22.5878,22.628,385100.0
2009-06-25 14:30:00,33.75,33.78,33.65,33.68,405300.0,22.628,22.6481,22.561,22.5811,405300.0
2009-06-25 14:35:00,33.69,33.75,33.63,33.63,263400.0,22.5878,22.628,22.5476,22.5476,263400.0
2009-06-25 14:40:00,33.64,33.72,33.62,33.7,318800.0,22.5543,22.6079,22.5409,22.5945,318800.0
2009-06-25 14:45:00,33.7,33.75,33.68,33.73,331700.0,22.5945,22.628,22.5811,22.6146,331700.0
2009-06-25 14:50:00,33.74,33.74,33.63,33.64,576100.0,22.6213,22.6213,22.5476,22.5543,576100.0
2009-06-25 14:55:00,33.64,33.73,33.63,33.68,471000.0,22.5543,22.6146,22.5476,22.5811,471000.0
2009-06-25 15:00:00,33.69,33.75,33.63,33.7,453600.0,22.5878,22.628,22.5476,22.5945,453600.0
2009-06-25 15:05:00,33.71,33.82,33.67,33.8,481600.0,22.6012,22.6749,22.5744,22.6615,481600.0
2009-06-25 15:10:00,33.79,33.84,33.75,33.79,706000.0,22.6548,22.6884,22.628,22.6548,706000.0
2009-06-25 15:15:00,33.78,33.81,33.73,33.8,606800.0,22.6481,22.6682,22.6146,22.6615,606800.0
2009-06-25 15:20:00,33.81,33.89,33.78,33.85,746800.0,22.6682,22.7219,22.6481,22.6951,746800.0
2009-06-25 15:25:00,33.85,33.95,33.83,33.9,803300.0,22.6951,22.7621,22.6817,22.7286,803300.0
2009-06-25 15:30:00,33.89,33.91,33.82,33.86,676800.0,22.7219,22.7353,22.6749,22.7018,676800.0
2009-06-25 15:35:00,33.86,33.89,33.69,33.76,1067900.0,22.7018,22.7219,22.5878,22.6347,1067900.0
2009-06-25 15:40:00,33.76,33.81,33.72,33.78,680400.0,22.6347,22.6682,22.6079,22.6481,680400.0
2009-06-25 15:45:00,33.78,33.91,33.08,33.89,1050100.0,22.6481,22.7353,22.1788,22.7219,1050100.0
2009-06-25 15:50:00,33.88,33.93,33.82,33.92,774600.0,22.7152,22.7487,22.6749,22.742,774600.0
2009-06-25 15:55:00,33.91,34.18,33.89,34.12,3074700.0,22.7353,22.9163,22.7219,22.8761,3074700.0
2009-06-26 09:30:00,34.01,34.24,33.48,34.2,1095300.0,22.8023,22.9565,22.447,22.9297,1095300.0
2009-06-26 09:35:00,34.2,34.34,34.15,34.16,989200.0,22.9297,23.0236,22.8962,22.9029,989200.0
2009-06-26 09:40:00,34.16,34.31,34.15,34.22,672700.0,22.9029,23.0035,22.8962,22.9431,672700.0
2009-06-26 09:45:00,34.23,34.24,34.03,34.03,685900.0,22.9498,22.9565,22.8157,22.8157,685900.0
2009-06-26 09:50:00,34.03,34.13,33.9,34.12,726800.0,22.8157,22.8828,22.7286,22.8761,726800.0
2009-06-26 09:55:00,34.12,34.17,34.03,34.04,828300.0,22.8761,22.9096,22.8157,22.8224,828300.0
2009-06-26 10:00:00,34.03,34.2,33.98,34.07,609200.0,22.8157,22.9297,22.7822,22.8426,609200.0
2009-06-26 10:05:00,34.07,34.13,34.03,34.05,435200.0,22.8426,22.8828,22.8157,22.8292,435200.0
2009-06-26 10:10:00,34.04,34.1,33.95,33.98,679300.0,22.8224,22.8627,22.7621,22.7822,679300.0
2009-06-26 10:15:00,33.98,34.08,33.97,34.03,489900.0,22.7822,22.8493,22.7755,22.8157,489900.0
2009-06-26 10:20:00,34.04,34.1,34.0,34.05,435900.0,22.8224,22.8627,22.7956,22.8292,435900.0
2009-06-26 10:25:00,34.04,34.1,34.0,34.07,366100.0,22.8224,22.8627,22.7956,22.8426,366100.0
2009-06-26 10:30:00,34.07,34.14,34.06,34.08,510600.0,22.8426,22.8895,22.8359,22.8493,510600.0
2009-06-26 10:35:00,34.08,34.14,34.05,34.07,490600.0,22.8493,22.8895,22.8292,22.8426,490600.0
2009-06-26 10:40:00,34.06,34.1,34.02,34.06,354100.0,22.8359,22.8627,22.809,22.8359,354100.0
2009-06-26 10:45:00,34.05,34.1,34.03,34.08,367900.0,22.8292,22.8627,22.8157,22.8493,367900.0
2009-06-26 10:50:00,34.07,34.13,34.04,34.04,218700.0,22.8426,22.8828,22.8224,22.8224,218700.0
2009-06-26 10:55:00,34.04,34.12,34.04,34.07,191000.0,22.8224,22.8761,22.8224,22.8426,191000.0
2009-06-26 11:00:00,34.07,34.09,33.97,33.97,494600.0,22.8426,22.856,22.7755,22.7755,494600.0
2009-06-26 11:05:00,33.97,34.08,33.97,34.06,398900.0,22.7755,22.8493,22.7755,22.8359,398900.0
2009-06-26 11:10:00,34.06,34.07,34.0,34.03,429700.0,22.8359,22.8426,22.7956,22.8157,429700.0
2009-06-26 11:15:00,34.03,34.05,34.0,34.01,297100.0,22.8157,22.8292,22.7956,22.8023,297100.0
2009-06-26 11:20:00,34.01,34.03,33.96,34.0,439500.0,22.8023,22.8157,22.7688,22.7956,439500.0
2009-06-26 11:25:00,34.0,34.04,33.98,34.0,272300.0,22.7956,22.8224,22.7822,22.7956,272300.0
2009-06-26 11:30:00,34.01,34.05,34.01,34.04,249300.0,22.8023,22.8292,22.8023,22.8224,249300.0
2009-06-26 11:35:00,34.04,34.08,34.01,34.04,294200.0,22.8224,22.8493,22.8023,22.8224,294200.0
2009-06-26 11:40:00,34.04,34.08,34.04,34.06,279300.0,22.8224,22.8493,22.8224,22.8359,279300.0
2009-06-26 11:45:00,34.06,34.1,34.05,34.06,246700.0,22.8359,22.8627,22.8292,22.8359,246700.0
2009-06-26 11:50:00,34.06,34.18,34.05,34.18,371800.0,22.8359,22.9163,22.8292,22.9163,371800.0
2009-06-26 11:55:00,34.18,34.22,34.14,34.15,443800.0,22.9163,22.9431,22.8895,22.8962,443800.0
2009-06-26 12:00:00,34.15,34.21,34.13,34.18,387200.0,22.8962,22.9364,22.8828,22.9163,387200.0
2009-06-26 12:05:00,34.17,34.18,34.14,34.17,315700.0,22.9096,22.9163,22.8895,22.9096,315700.0
2009-06-26 12:10:00,34.17,34.19,34.15,34.17,228800.0,22.9096,22.923,22.8962,22.9096,228800.0
2009-06-26 12:15:00,34.16,34.17,34.09,34.1,289600.0,22.9029,22.9096,22.856,22.8627,289600.0
2009-06-26 12:20:00,34.09,34.12,34.07,34.1,124400.0,22.856,22.8761,22.8426,22.8627,124400.0
2009-06-26 12:25:00,34.09,34.13,34.08,34.09,170500.0,22.856,22.8828,22.8493,22.856,170500.0
2009-06-26 12:30:00,34.09,34.12,34.05,34.11,199300.0,22.856,22.8761,22.8292,22.8694,199300.0
2009-06-26 12:35:00,34.11,34.14,34.09,34.13,189700.0,22.8694,22.8895,22.856,22.8828,189700.0
2009-06-26 12:40:00,34.14,34.16,34.09,34.14,316300.0,22.8895,22.9029,22.856,22.8895,316300.0
2009-06-26 12:45:00,34.14,34.15,34.11,34.14,183600.0,22.8895,22.8962,22.8694,22.8895,183600.0
2009-06-26 12:50:00,34.14,34.15,34.1,34.12,307600.0,22.8895,22.8962,22.8627,22.8761,307600.0
2009-06-26 12:55:00,34.12,34.17,34.11,34.16,749600.0,22.8761,22.9096,22.8694,22.9029,749600.0
2009-06-26 13:00:00,34.16,34.22,34.15,34.22,1019700.0,22.9029,22.9431,22.8962,22.9431,1019700.0
2009-06-26 13:05:00,34.21,34.25,34.19,34.2,485400.0,22.9364,22.9632,22.923,22.9297,485400.0
2009-06-26 13:10:00,34.2,34.21,34.17,34.2,307500.0,22.9297,22.9364,22.9096,22.9297,307500.0
2009-06-26 13:15:00,34.19,34.25,34.17,34.25,398700.0,22.923,22.9632,22.9096,22.9632,398700.0
2009-06-26 13:20:00,34.25,34.26,34.19,34.22,434100.0,22.9632,22.97,22.923,22.9431,434100.0
2009-06-26 13:25:00,34.22,34.23,34.19,34.22,378300.0,22.9431,22.9498,22.923,22.9431,378300.0
2009-06-26 13:30:00,34.21,34.22,34.18,34.19,340900.0,22.9364,22.9431,22.9163,22.923,340900.0
2009-06-26 13:35:00,34.19,34.23,34.18,34.23,348200.0,22.923,22.9498,22.9163,22.9498,348200.0
2009-06-26 13:40:00,34.23,34.38,34.21,34.36,1050600.0,22.9498,23.0504,22.9364,23.037,1050600.0
2009-06-26 13:45:00,34.37,34.38,34.29,34.31,397600.0,23.0437,23.0504,22.9901,23.0035,397600.0
2009-06-26 13:50:00,34.31,34.33,34.3,34.31,145100.0,23.0035,23.0169,22.9968,23.0035,145100.0
2009-06-26 13:55:00,34.32,34.36,34.28,34.29,437000.0,23.0102,23.037,22.9834,22.9901,437000.0
2009-06-26 14:00:00,34.28,34.29,34.18,34.27,424400.0,22.9834,22.9901,22.9163,22.9767,424400.0
2009-06-26 14:05:00,34.26,34.26,34.18,34.18,254100.0,22.97,22.97,22.9163,22.9163,254100.0
2009-06-26 14:10:00,34.19,34.26,34.18,34.25,346100.0,22.923,22.97,22.9163,22.9632,346100.0
2009-06-26 14:15:00,34.25,34.27,34.21,34.26,434600.0,22.9632,22.9767,22.9364,22.97,434600.0
2009-06-26 14:20:00,34.25,34.28,34.25,34.25,166000.0,22.9632,22.9834,22.9632,22.9632,166000.0
2009-06-26 14:25:00,34.26,34.27,34.24,34.26,302900.0,22.97,22.9767,22.9565,22.97,302900.0
2009-06-26 14:30:00,34.26,34.29,34.25,34.27,372700.0,22.97,22.9901,22.9632,22.9767,372700.0
2009-06-26 14:35:00,34.26,34.35,34.25,34.29,780500.0,22.97,23.0303,22.9632,22.9901,780500.0
2009-06-26 14:40:00,34.29,34.31,34.29,34.31,348400.0,22.9901,23.0035,22.9901,23.0035,348400.0
2009-06-26 14:45:00,34.31,34.38,34.3,34.34,518300.0,23.0035,23.0504,22.9968,23.0236,518300.0
2009-06-26 14:50:00,34.35,34.45,34.34,34.45,482800.0,23.0303,23.0973,23.0236,23.0973,482800.0
2009-06-26 14:55:00,34.44,34.47,34.39,34.44,922900.0,23.0906,23.1107,23.0571,23.0906,922900.0
2009-06-26 15:00:00,34.44,34.56,34.43,34.56,1323900.0,23.0906,23.1711,23.0839,23.1711,1323900.0
2009-06-26 15:05:00,34.56,34.56,34.42,34.5,819100.0,23.1711,23.1711,23.0772,23.1309,819100.0
2009-06-26 15:10:00,34.5,34.58,34.49,34.55,806300.0,23.1309,23.1845,23.1242,23.1644,806300.0
2009-06-26 15:15:00,34.55,34.57,34.46,34.54,840300.0,23.1644,23.1778,23.104,23.1577,840300.0
2009-06-26 15:20:00,34.54,34.68,34.52,34.65,1348900.0,23.1577,23.2515,23.1443,23.2314,1348900.0
2009-06-26 15:25:00,34.65,34.74,34.61,34.63,1235800.0,23.2314,23.2918,23.2046,23.218,1235800.0
2009-06-26 15:30:00,34.63,34.7,34.55,34.55,808300.0,23.218,23.265,23.1644,23.1644,808300.0
2009-06-26 15:35:00,34.55,34.59,34.46,34.5,668600.0,23.1644,23.1912,23.104,23.1309,668600.0
2009-06-26 15:40:00,34.5,34.68,34.49,34.67,1327000.0,23.1309,23.2515,23.1242,23.2448,1327000.0
2009-06-26 15:45:00,34.68,34.68,34.51,34.53,1217700.0,23.2515,23.2515,23.1376,23.151,1217700.0
2009-06-26 15:50:00,34.53,34.64,34.48,34.53,927500.0,23.151,23.2247,23.1175,23.151,927500.0
2009-06-26 15:55:00,34.52,34.6,34.45,34.45,1761300.0,23.1443,23.1979,23.0973,23.0973,1761300.0
2009-06-29 09:30:00,34.55,34.7,34.5,34.51,987500.0,23.1644,23.265,23.1309,23.1376,987500.0
2009-06-29 09:35:00,34.51,34.53,34.15,34.28,1102300.0,23.1376,23.151,22.8962,22.9834,1102300.0
2009-06-29 09:40:00,34.28,34.5,34.16,34.38,691400.0,22.9834,23.1309,22.9029,23.0504,691400.0
2009-06-29 09:45:00,34.39,34.39,34.31,34.35,416600.0,23.0571,23.0571,23.0035,23.0303,416600.0
2009-06-29 09:50:00,34.35,34.39,34.22,34.27,400300.0,23.0303,23.0571,22.9431,22.9767,400300.0
2009-06-29 09:55:00,34.28,34.28,34.11,34.24,711200.0,22.9834,22.9834,22.8694,22.9565,711200.0
2009-06-29 10:00:00,34.24,34.29,34.2,34.27,371300.0,22.9565,22.9901,22.9297,22.9767,371300.0
2009-06-29 10:05:00,34.27,34.27,34.17,34.2,425300.0,22.9767,22.9767,22.9096,22.9297,425300.0
2009-06-29 10:10:00,34.2,34.28,34.16,34.24,444400.0,22.9297,22.9834,22.9029,22.9565,444400.0
2009-06-29 10:15:00,34.24,34.31,34.21,34.25,528800.0,22.9565,23.0035,22.9364,22.9632,528800.0
2009-06-29 10:20:00,34.25,34.26,34.04,34.07,849800.0,22.9632,22.97,22.8224,22.8426,849800.0
2009-06-29 10:25:00,34.08,34.23,34.04,34.2,819100.0,22.8493,22.9498,22.8224,22.9297,819100.0
2009-06-29 10:30:00,34.2,34.4,34.18,34.4,739200.0,22.9297,23.0638,22.9163,23.0638,739200.0
2009-06-29 10:35:00,34.4,34.46,34.25,34.32,826600.0,23.0638,23.104,22.9632,23.0102,826600.0
2009-06-29 10:40:00,34.31,34.31,34.24,34.28,352800.0,23.0035,23.0035,22.9565,22.9834,352800.0
2009-06-29 10:45:00,34.29,34.39,34.28,34.34,634600.0,22.9901,23.0571,22.9834,23.0236,634600.0
2009-06-29 10:50:00,34.34,34.34,34.23,34.26,372400.0,23.0236,23.0236,22.9498,22.97,372400.0
2009-06-29 10:55:00,34.26,34.34,34.26,34.27,370300.0,22.97,23.0236,22.97,22.9767,370300.0
2009-06-29 11:00:00,34.27,34.37,34.26,34.36,263400.0,22.9767,23.0437,22.97,23.037,263400.0
2009-06-29 11:05:00,34.35,34.37,34.3,34.31,306000.0,23.0303,23.0437,22.9968,23.0035,306000.0
2009-06-29 11:10:00,34.3,34.43,34.27,34.39,463800.0,22.9968,23.0839,22.9767,23.0571,463800.0
2009-06-29 11:15:00,34.39,34.39,34.3,34.38,207000.0,23.0571,23.0571,22.9968,23.0504,207000.0
2009-06-29 11:20:00,34.38,34.44,34.35,34.36,251600.0,23.0504,23.0906,23.0303,23.037,251600.0
2009-06-29 11:25:00,34.36,34.44,34.35,34.43,318400.0,23.037,23.0906,23.0303,23.0839,318400.0
2009-06-29 11:30:00,34.44,34.57,34.4,34.51,480100.0,23.0906,23.1778,23.0638,23.1376,480100.0
2009-06-29 11:35:00,34.51,34.53,34.33,34.33,552700.0,23.1376,23.151,23.0169,23.0169,552700.0
2009-06-29 11:40:00,34.33,34.38,34.33,34.37,179200.0,23.0169,23.0504,23.0169,23.0437,179200.0
2009-06-29 11:45:00,34.37,34.45,34.33,34.37,423600.0,23.0437,23.0973,23.0169,23.0437,423600.0
2009-06-29 11:50:00,34.37,34.46,34.37,34.45,254600.0,23.0437,23.104,23.0437,23.0973,254600.0
2009-06-29 11:55:00,34.44,34.46,34.41,34.46,270600.0,23.0906,23.104,23.0705,23.104,270600.0
2009-06-29 12:00:00,34.46,34.48,34.39,34.4,270700.0,23.104,23.1175,23.0571,23.0638,270700.0
2009-06-29 12:05:00,34.4,34.46,34.4,34.45,149200.0,23.0638,23.104,23.0638,23.0973,149200.0
2009-06-29 12:10:00,34.45,34.47,34.4,34.43,156000.0,23.0973,23.1107,23.0638,23.0839,156000.0
2009-06-29 12:15:00,34.43,34.46,34.42,34.45,87500.0,23.0839,23.104,23.0772,23.0973,87500.0
2009-06-29 12:20:00,34.45,34.46,34.41,34.42,175300.0,23.0973,23.104,23.0705,23.0772,175300.0
2009-06-29 12:25:00,34.41,34.48,34.41,34.47,171300.0,23.0705,23.1175,23.0705,23.1107,171300.0
2009-06-29 12:30:00,34.46,34.55,34.46,34.55,387300.0,23.104,23.1644,23.104,23.1644,387300.0
2009-06-29 12:35:00,34.55,34.56,34.48,34.49,281800.0,23.1644,23.1711,23.1175,23.1242,281800.0
2009-06-29 12:40:00,34.49,34.5,34.43,34.45,205400.0,23.1242,23.1309,23.0839,23.0973,205400.0
2009-06-29 12:45:00,34.45,34.46,34.4,34.4,216600.0,23.0973,23.104,23.0638,23.0638,216600.0
2009-06-29 12:50:00,34.41,34.42,34.37,34.42,124100.0,23.0705,23.0772,23.0437,23.0772,124100.0
2009-06-29 12:55:00,34.41,34.44,34.36,34.36,242400.0,23.0705,23.0906,23.037,23.037,242400.0
2009-06-29 13:00:00,34.36,34.42,34.36,34.41,139700.0,23.037,23.0772,23.037,23.0705,139700.0
2009-06-29 13:05:00,34.41,34.42,34.38,34.4,84200.0,23.0705,23.0772,23.0504,23.0638,84200.0
2009-06-29 13:10:00,34.4,34.5,34.4,34.47,171800.0,23.0638,23.1309,23.0638,23.1107,171800.0
2009-06-29 13:15:00,34.48,34.49,34.43,34.45,139800.0,23.1175,23.1242,23.0839,23.0973,139800.0
2009-06-29 13:20:00,34.44,34.49,34.43,34.49,177700.0,23.0906,23.1242,23.0839,23.1242,177700.0
2009-06-29 13:25:00,34.48,34.49,34.4,34.4,155400.0,23.1175,23.1242,23.0638,23.0638,155400.0
2009-06-29 13:30:00,34.4,34.42,34.37,34.41,188500.0,23.0638,23.0772,23.0437,23.0705,188500.0
2009-06-29 13:35:00,34.41,34.45,34.41,34.44,131000.0,23.0705,23.0973,23.0705,23.0906,131000.0
2009-06-29 13:40:00,34.44,34.45,34.4,34.44,132200.0,23.0906,23.0973,23.0638,23.0906,132200.0
2009-06-29 13:45:00,34.43,34.45,34.4,34.43,220900.0,23.0839,23.0973,23.0638,23.0839,220900.0
2009-06-29 13:50:00,34.42,34.45,34.4,34.41,213600.0,23.0772,23.0973,23.0638,23.0705,213600.0
2009-06-29 13:55:00,34.41,34.49,34.38,34.46,275500.0,23.0705,23.1242,23.0504,23.104,275500.0
2009-06-29 14:00:00,34.46,34.47,34.38,34.41,249100.0,23.104,23.1107,23.0504,23.0705,249100.0
2009-06-29 14:05:00,34.4,34.43,34.4,34.42,143900.0,23.0638,23.0839,23.0638,23.0772,143900.0
2009-06-29 14:10:00,34.41,34.44,34.41,34.44,83100.0,23.0705,23.0906,23.0705,23.0906,83100.0
2009-06-29 14:15:00,34.43,34.44,34.4,34.4,173000.0,23.0839,23.0906,23.0638,23.0638,173000.0
2009-06-29 14:20:00,34.4,34.41,34.35,34.37,237200.0,23.0638,23.0705,23.0303,23.0437,237200.0
2009-06-29 14:25:00,34.37,34.39,34.35,34.36,157400.0,23.0437,23.0571,23.0303,23.037,157400.0
2009-06-29 14:30:00,34.35,34.37,34.31,34.37,285200.0,23.0303,23.0437,23.0035,23.0437,285200.0
2009-06-29 14:35:00,34.37,34.39,34.33,34.33,285800.0,23.0437,23.0571,23.0169,23.0169,285800.0
2009-06-29 14:40:00,34.33,34.38,34.31,34.36,360900.0,23.0169,23.0504,23.0035,23.037,360900.0
2009-06-29 14:45:00,34.36,34.37,34.33,34.37,168900.0,23.037,23.0437,23.0169,23.0437,168900.0
2009-06-29 14:50:00,34.36,34.41,34.34,34.4,208400.0,23.037,23.0705,23.0236,23.0638,208400.0
2009-06-29 14:55:00,34.4,34.51,34.4,34.47,543600.0,23.0638,23.1376,23.0638,23.1107,543600.0
2009-06-29 15:00:00,34.48,34.51,34.47,34.49,210200.0,23.1175,23.1376,23.1107,23.1242,210200.0
2009-06-29 15:05:00,34.49,34.55,34.49,34.5,254000.0,23.1242,23.1644,23.1242,23.1309,254000.0
2009-06-29 15:10:00,34.51,34.55,34.5,34.54,230300.0,23.1376,23.1644,23.1309,23.1577,230300.0
2009-06-29 15:15:00,34.53,34.64,34.53,34.61,557700.0,23.151,23.2247,23.151,23.2046,557700.0
2009-06-29 15:20:00,34.61,34.68,34.58,34.64,533100.0,23.2046,23.2515,23.1845,23.2247,533100.0
2009-06-29 15:25:00,34.64,34.68,34.59,34.59,426900.0,23.2247,23.2515,23.1912,23.1912,426900.0
2009-06-29 15:30:00,34.59,34.59,34.51,34.57,610300.0,23.1912,23.1912,23.1376,23.1778,610300.0
2009-06-29 15:35:00,34.57,34.57,34.47,34.47,576800.0,23.1778,23.1778,23.1107,23.1107,576800.0
2009-06-29 15:40:00,34.47,34.58,34.46,34.52,1210800.0,23.1107,23.1845,23.104,23.1443,1210800.0
2009-06-29 15:45:00,34.53,34.54,34.43,34.49,919900.0,23.151,23.1577,23.0839,23.1242,919900.0
2009-06-29 15:50:00,34.5,34.6,34.45,34.59,922800.0,23.1309,23.1979,23.0973,23.1912,922800.0
2009-06-29 15:55:00,34.59,34.64,34.51,34.54,1533200.0,23.1912,23.2247,23.1376,23.1577,1533200.0
2009-06-30 09:30:00,34.6,34.74,34.5,34.66,741900.0,23.1979,23.2918,23.1309,23.2381,741900.0
2009-06-30 09:35:00,34.66,34.67,34.45,34.53,808800.0,23.2381,23.2448,23.0973,23.151,808800.0
2009-06-30 09:40:00,34.53,34.7,34.53,34.64,730800.0,23.151,23.265,23.151,23.2247,730800.0
2009-06-30 09:45:00,34.65,34.7,34.58,34.7,818600.0,23.2314,23.265,23.1845,23.265,818600.0
2009-06-30 09:50:00,34.7,34.78,34.6,34.72,860900.0,23.265,23.3186,23.1979,23.2784,860900.0
2009-06-30 09:55:00,34.73,34.79,34.67,34.72,458400.0,23.2851,23.3253,23.2448,23.2784,458400.0
2009-06-30 10:00:00,34.7,34.72,34.5,34.61,1165700.0,23.265,23.2784,23.1309,23.2046,1165700.0
2009-06-30 10:05:00,34.62,34.63,34.45,34.55,704100.0,23.2113,23.218,23.0973,23.1644,704100.0
2009-06-30 10:10:00,34.56,34.59,34.49,34.5,589200.0,23.1711,23.1912,23.1242,23.1309,589200.0
2009-06-30 10:15:00,34.5,34.51,34.26,34.27,883000.0,23.1309,23.1376,22.97,22.9767,883000.0
2009-06-30 10:20:00,34.29,34.35,34.21,34.32,793400.0,22.9901,23.0303,22.9364,23.0102,793400.0
2009-06-30 10:25:00,34.33,34.34,34.21,34.32,485600.0,23.0169,23.0236,22.9364,23.0102,485600.0
2009-06-30 10:30:00,34.31,34.32,34.15,34.22,849000.0,23.0035,23.0102,22.8962,22.9431,849000.0
2009-06-30 10:35:00,34.22,34.25,34.13,34.24,481100.0,22.9431,22.9632,22.8828,22.9565,481100.0
2009-06-30 10:40:00,34.24,34.31,34.16,34.17,553800.0,22.9565,23.0035,22.9029,22.9096,553800.0
2009-06-30 10:45:00,34.17,34.21,34.05,34.21,504100.0,22.9096,22.9364,22.8292,22.9364,504100.0
2009-06-30 10:50:00,34.2,34.21,34.09,34.1,591800.0,22.9297,22.9364,22.856,22.8627,591800.0
2009-06-30 10:55:00,34.11,34.18,34.05,34.16,448100.0,22.8694,22.9163,22.8292,22.9029,448100.0
2009-06-30 11:00:00,34.17,34.25,34.15,34.22,435900.0,22.9096,22.9632,22.8962,22.9431,435900.0
2009-06-30 11:05:00,34.23,34.23,34.16,34.17,328500.0,22.9498,22.9498,22.9029,22.9096,328500.0
2009-06-30 11:10:00,34.17,34.24,34.12,34.19,380200.0,22.9096,22.9565,22.8761,22.923,380200.0
2009-06-30 11:15:00,34.19,34.27,34.15,34.24,231300.0,22.923,22.9767,22.8962,22.9565,231300.0
2009-06-30 11:20:00,34.24,34.28,34.2,34.28,218700.0,22.9565,22.9834,22.9297,22.9834,218700.0
2009-06-30 11:25:00,34.28,34.32,34.24,34.27,418600.0,22.9834,23.0102,22.9565,22.9767,418600.0
2009-06-30 11:30:00,34.28,34.29,34.2,34.27,508500.0,22.9834,22.9901,22.9297,22.9767,508500.0
2009-06-30 11:35:00,34.27,34.29,34.15,34.22,395000.0,22.9767,22.9901,22.8962,22.9431,395000.0
2009-06-30 11:40:00,34.23,34.3,34.22,34.24,317800.0,22.9498,22.9968,22.9431,22.9565,317800.0
2009-06-30 11:45:00,34.26,34.26,34.21,34.24,392100.0,22.97,22.97,22.9364,22.9565,392100.0
2009-06-30 11:50:00,34.24,34.26,34.14,34.16,648800.0,22.9565,22.97,22.8895,22.9029,648800.0
2009-06-30 11:55:00,34.16,34.22,34.15,34.19,173600.0,22.9029,22.9431,22.8962,22.923,173600.0
2009-06-30 12:00:00,34.19,34.2,34.15,34.16,177900.0,22.923,22.9297,22.8962,22.9029,177900.0
2009-06-30 12:05:00,34.15,34.17,34.08,34.08,226400.0,22.8962,22.9096,22.8493,22.8493,226400.0
2009-06-30 12:10:00,34.08,34.13,34.06,34.11,275700.0,22.8493,22.8828,22.8359,22.8694,275700.0
2009-06-30 12:15:00,34.11,34.12,34.08,34.1,232600.0,22.8694,22.8761,22.8493,22.8627,232600.0
2009-06-30 12:20:00,34.1,34.1,33.95,33.96,498000.0,22.8627,22.8627,22.7621,22.7688,498000.0
2009-06-30 12:25:00,33.96,34.04,33.95,34.02,315600.0,22.7688,22.8224,22.7621,22.809,315600.0
2009-06-30 12:30:00,34.02,34.11,34.0,34.11,299900.0,22.809,22.8694,22.7956,22.8694,299900.0
2009-06-30 12:35:00,34.1,34.12,34.06,34.08,244500.0,22.8627,22.8761,22.8359,22.8493,244500.0
2009-06-30 12:40:00,34.08,34.14,34.07,34.13,137400.0,22.8493,22.8895,22.8426,22.8828,137400.0
2009-06-30 12:45:00,34.12,34.14,34.12,34.12,112500.0,22.8761,22.8895,22.8761,22.8761,112500.0
2009-06-30 12:50:00,34.12,34.15,34.08,34.09,166700.0,22.8761,22.8962,22.8493,22.856,166700.0
2009-06-30 12:55:00,34.09,34.13,34.08,34.12,84100.0,22.856,22.8828,22.8493,22.8761,84100.0
2009-06-30 13:00:00,34.12,34.13,34.08,34.09,198200.0,22.8761,22.8828,22.8493,22.856,198200.0
2009-06-30 13:05:00,34.08,34.1,34.05,34.08,331100.0,22.8493,22.8627,22.8292,22.8493,331100.0
2009-06-30 13:10:00,34.09,34.09,34.03,34.04,93800.0,22.856,22.856,22.8157,22.8224,93800.0
2009-06-30 13:15:00,34.03,34.04,33.94,33.94,243600.0,22.8157,22.8224,22.7554,22.7554,243600.0
2009-06-30 13:20:00,33.94,34.0,33.9,33.97,408100.0,22.7554,22.7956,22.7286,22.7755,408100.0
2009-06-30 13:25:00,33.96,34.0,33.95,33.95,169100.0,22.7688,22.7956,22.7621,22.7621,169100.0
2009-06-30 13:30:00,33.94,33.95,33.88,33.89,207600.0,22.7554,22.7621,22.7152,22.7219,207600.0
2009-06-30 13:35:00,33.89,33.96,33.87,33.96,381000.0,22.7219,22.7688,22.7085,22.7688,381000.0
2009-06-30 13:40:00,33.95,34.0,33.94,33.99,195900.0,22.7621,22.7956,22.7554,22.7889,195900.0
2009-06-30 13:45:00,34.0,34.02,33.95,33.98,204400.0,22.7956,22.809,22.7621,22.7822,204400.0
2009-06-30 13:50:00,33.98,33.99,33.9,33.91,253300.0,22.7822,22.7889,22.7286,22.7353,253300.0
2009-06-30 13:55:00,33.92,33.97,33.91,33.95,211400.0,22.742,22.7755,22.7353,22.7621,211400.0
2009-06-30 14:00:00,33.96,34.02,33.91,34.01,352700.0,22.7688,22.809,22.7353,22.8023,352700.0
2009-06-30 14:05:00,34.0,34.05,33.98,34.01,335200.0,22.7956,22.8292,22.7822,22.8023,335200.0
2009-06-30 14:10:00,34.01,34.07,34.01,34.07,169000.0,22.8023,22.8426,22.8023,22.8426,169000.0
2009-06-30 14:15:00,34.07,34.09,34.06,34.09,202200.0,22.8426,22.856,22.8359,22.856,202200.0
2009-06-30 14:20:00,34.09,34.15,34.05,34.15,330700.0,22.856,22.8962,22.8292,22.8962,330700.0
2009-06-30 14:25:00,34.15,34.2,34.13,34.17,387400.0,22.8962,22.9297,22.8828,22.9096,387400.0
2009-06-30 14:30:00,34.18,34.21,34.13,34.21,336900.0,22.9163,22.9364,22.8828,22.9364,336900.0
2009-06-30 14:35:00,34.21,34.27,34.18,34.25,449200.0,22.9364,22.9767,22.9163,22.9632,449200.0
2009-06-30 14:40:00,34.25,34.26,34.2,34.23,319700.0,22.9632,22.97,22.9297,22.9498,319700.0
2009-06-30 14:45:00,34.24,34.29,34.19,34.19,362100.0,22.9565,22.9901,22.923,22.923,362100.0
2009-06-30 14:50:00,34.19,34.26,34.18,34.25,199500.0,22.923,22.97,22.9163,22.9632,199500.0
2009-06-30 14:55:00,34.25,34.28,34.18,34.19,385200.0,22.9632,22.9834,22.9163,22.923,385200.0
2009-06-30 15:00:00,34.18,34.21,34.09,34.11,469100.0,22.9163,22.9364,22.856,22.8694,469100.0
2009-06-30 15:05:00,34.12,34.15,34.1,34.13,328900.0,22.8761,22.8962,22.8627,22.8828,328900.0
2009-06-30 15:10:00,34.13,34.18,34.11,34.13,380800.0,22.8828,22.9163,22.8694,22.8828,380800.0
2009-06-30 15:15:00,34.13,34.14,34.07,34.08,346100.0,22.8828,22.8895,22.8426,22.8493,346100.0
2009-06-30 15:20:00,34.08,34.17,34.06,34.16,463700.0,22.8493,22.9096,22.8359,22.9029,463700.0
2009-06-30 15:25:00,34.16,34.2,34.13,34.13,441800.0,22.9029,22.9297,22.8828,22.8828,441800.0
2009-06-30 15:30:00,34.14,34.25,34.14,34.24,474500.0,22.8895,22.9632,22.8895,22.9565,474500.0
2009-06-30 15:35:00,34.24,34.24,34.18,34.23,555200.0,22.9565,22.9565,22.9163,22.9498,555200.0
2009-06-30 15:40:00,34.24,34.35,34.22,34.35,847300.0,22.9565,23.0303,22.9431,23.0303,847300.0
2009-06-30 15:45:00,34.35,34.4,34.34,34.38,1084600.0,23.0303,23.0638,23.0236,23.0504,1084600.0
2009-06-30 15:50:00,34.39,34.42,34.3,34.34,1619500.0,23.0571,23.0772,22.9968,23.0236,1619500.0
2009-06-30 15:55:00,34.34,34.37,34.19,34.27,2258100.0,23.0236,23.0437,22.923,22.9767,2258100.0
2009-07-01 09:30:00,34.27,34.43,34.19,34.35,1077700.0,23.0107,23.1181,22.957,23.0644,1077700.0
2009-07-01 09:35:00,34.35,34.47,34.3,34.37,845300.0,23.0644,23.145,23.0308,23.0778,845300.0
2009-07-01 09:40:00,34.37,34.45,34.27,34.27,598700.0,23.0778,23.1315,23.0107,23.0107,598700.0
2009-07-01 09:45:00,34.27,34.32,34.15,34.22,736800.0,23.0107,23.0442,22.9301,22.9771,736800.0
2009-07-01 09:50:00,34.21,34.31,34.13,34.17,640200.0,22.9704,23.0375,22.9167,22.9435,640200.0
2009-07-01 09:55:00,34.17,34.33,34.17,34.29,759900.0,22.9435,23.051,22.9435,23.0241,759900.0
2009-07-01 10:00:00,34.28,34.31,34.16,34.3,907300.0,23.0174,23.0375,22.9368,23.0308,907300.0
2009-07-01 10:05:00,34.3,34.38,34.28,34.29,415300.0,23.0308,23.0845,23.0174,23.0241,415300.0
2009-07-01 10:10:00,34.29,34.31,34.22,34.28,340300.0,23.0241,23.0375,22.9771,23.0174,340300.0
2009-07-01 10:15:00,34.28,34.39,34.28,34.37,482200.0,23.0174,23.0912,23.0174,23.0778,482200.0
2009-07-01 10:20:00,34.37,34.39,34.25,34.25,521400.0,23.0778,23.0912,22.9972,22.9972,521400.0
2009-07-01 10:25:00,34.25,34.35,34.21,34.32,637100.0,22.9972,23.0644,22.9704,23.0442,637100.0
2009-07-01 10:30:00,34.32,34.34,34.26,34.33,819600.0,23.0442,23.0577,23.004,23.051,819600.0
2009-07-01 10:35:00,34.33,34.41,34.33,34.36,489200.0,23.051,23.1047,23.051,23.0711,489200.0
2009-07-01 10:40:00,34.35,34.37,34.31,34.32,297200.0,23.0644,23.0778,23.0375,23.0442,297200.0
2009-07-01 10:45:00,34.32,34.44,34.31,34.43,437100.0,23.0442,23.1248,23.0375,23.1181,437100.0
2009-07-01 10:50:00,34.42,34.45,34.33,34.4,278200.0,23.1114,23.1315,23.051,23.098,278200.0
2009-07-01 10:55:00,34.4,34.47,34.39,34.45,413100.0,23.098,23.145,23.0912,23.1315,413100.0
2009-07-01 11:00:00,34.46,34.49,34.42,34.47,349400.0,23.1383,23.1584,23.1114,23.145,349400.0
2009-07-01 11:05:00,34.47,34.47,34.41,34.47,276800.0,23.145,23.145,23.1047,23.145,276800.0
2009-07-01 11:10:00,34.46,34.57,34.45,34.55,360600.0,23.1383,23.2121,23.1315,23.1987,360600.0
2009-07-01 11:15:00,34.55,34.56,34.51,34.52,293900.0,23.1987,23.2054,23.1718,23.1785,293900.0
2009-07-01 11:20:00,34.51,34.52,34.43,34.45,352800.0,23.1718,23.1785,23.1181,23.1315,352800.0
2009-07-01 11:25:00,34.45,34.5,34.39,34.39,270700.0,23.1315,23.1651,23.0912,23.0912,270700.0
2009-07-01 11:30:00,34.4,34.51,34.38,34.45,328700.0,23.098,23.1718,23.0845,23.1315,328700.0
2009-07-01 11:35:00,34.44,34.45,34.38,34.4,256000.0,23.1248,23.1315,23.0845,23.098,256000.0
2009-07-01 11:40:00,34.39,34.4,34.28,34.29,362400.0,23.0912,23.098,23.0174,23.0241,362400.0
2009-07-01 11:45:00,34.29,34.31,34.26,34.27,211600.0,23.0241,23.0375,23.004,23.0107,211600.0
2009-07-01 11:50:00,34.26,34.29,34.22,34.28,404700.0,23.004,23.0241,22.9771,23.0174,404700.0
2009-07-01 11:55:00,34.28,34.37,34.27,34.35,356700.0,23.0174,23.0778,23.0107,23.0644,356700.0
2009-07-01 12:00:00,34.36,34.42,34.32,34.42,357400.0,23.0711,23.1114,23.0442,23.1114,357400.0
2009-07-01 12:05:00,34.42,34.43,34.32,34.33,255500.0,23.1114,23.1181,23.0442,23.051,255500.0
2009-07-01 12:10:00,34.32,34.33,34.23,34.25,368200.0,23.0442,23.051,22.9838,22.9972,368200.0
2009-07-01 12:15:00,34.25,34.3,34.23,34.3,299800.0,22.9972,23.0308,22.9838,23.0308,299800.0
2009-07-01 12:20:00,34.3,34.3,34.26,34.3,159300.0,23.0308,23.0308,23.004,23.0308,159300.0
2009-07-01 12:25:00,34.3,34.31,34.25,34.27,251500.0,23.0308,23.0375,22.9972,23.0107,251500.0
2009-07-01 12:30:00,34.27,34.3,34.26,34.29,73800.0,23.0107,23.0308,23.004,23.0241,73800.0
2009-07-01 12:35:00,34.3,34.34,34.28,34.33,287900.0,23.0308,23.0577,23.0174,23.051,287900.0
2009-07-01 12:40:00,34.33,34.35,34.32,34.34,197800.0,23.051,23.0644,23.0442,23.0577,197800.0
2009-07-01 12:45:00,34.35,34.35,34.29,34.3,144400.0,23.0644,23.0644,23.0241,23.0308,144400.0
2009-07-01 12:50:00,34.31,34.31,34.26,34.26,165000.0,23.0375,23.0375,23.004,23.004,165000.0
2009-07-01 12:55:00,34.27,34.27,34.23,34.23,141700.0,23.0107,23.0107,22.9838,22.9838,141700.0
2009-07-01 13:00:00,34.24,34.32,34.23,34.32,210000.0,22.9905,23.0442,22.9838,23.0442,210000.0
2009-07-01 13:05:00,34.32,34.37,34.31,34.37,410500.0,23.0442,23.0778,23.0375,23.0778,410500.0
2009-07-01 13:10:00,34.37,34.38,34.31,34.32,234900.0,23.0778,23.0845,23.0375,23.0442,234900.0
2009-07-01 13:15:00,34.32,34.34,34.31,34.33,85800.0,23.0442,23.0577,23.0375,23.051,85800.0
2009-07-01 13:20:00,34.33,34.34,34.3,34.34,218600.0,23.051,23.0577,23.0308,23.0577,218600.0
2009-07-01 13:25:00,34.34,34.35,34.28,34.35,262500.0,23.0577,23.0644,23.0174,23.0644,262500.0
2009-07-01 13:30:00,34.35,34.35,34.31,34.31,166600.0,23.0644,23.0644,23.0375,23.0375,166600.0
2009-07-01 13:35:00,34.31,34.34,34.28,34.29,166800.0,23.0375,23.0577,23.0174,23.0241,166800.0
2009-07-01 13:40:00,34.29,34.29,34.24,34.26,224200.0,23.0241,23.0241,22.9905,23.004,224200.0
2009-07-01 13:45:00,34.27,34.27,34.25,34.25,104400.0,23.0107,23.0107,22.9972,22.9972,104400.0
2009-07-01 13:50:00,34.26,34.26,34.21,34.23,296300.0,23.004,23.004,22.9704,22.9838,296300.0
2009-07-01 13:55:00,34.23,34.27,34.21,34.21,200300.0,22.9838,23.0107,22.9704,22.9704,200300.0
2009-07-01 14:00:00,34.22,34.22,34.11,34.14,427600.0,22.9771,22.9771,22.9032,22.9234,427600.0
2009-07-01 14:05:00,34.14,34.17,34.01,34.02,602100.0,22.9234,22.9435,22.8361,22.8428,602100.0
2009-07-01 14:10:00,34.02,34.08,34.01,34.05,416500.0,22.8428,22.8831,22.8361,22.863,416500.0
2009-07-01 14:15:00,34.05,34.05,33.96,34.03,481200.0,22.863,22.863,22.8025,22.8495,481200.0
2009-07-01 14:20:00,34.03,34.07,33.99,34.02,399700.0,22.8495,22.8764,22.8227,22.8428,399700.0
2009-07-01 14:25:00,34.02,34.05,33.98,33.99,370000.0,22.8428,22.863,22.816,22.8227,370000.0
2009-07-01 14:30:00,33.99,34.02,33.92,33.99,423000.0,22.8227,22.8428,22.7757,22.8227,423000.0
2009-07-01 14:35:00,33.99,34.0,33.9,33.94,504100.0,22.8227,22.8294,22.7622,22.7891,504100.0
2009-07-01 14:40:00,33.95,33.95,33.9,33.93,388400.0,22.7958,22.7958,22.7622,22.7824,388400.0
2009-07-01 14:45:00,33.94,33.99,33.91,33.99,318100.0,22.7891,22.8227,22.769,22.8227,318100.0
2009-07-01 14:50:00,33.99,34.0,33.93,33.95,327900.0,22.8227,22.8294,22.7824,22.7958,327900.0
2009-07-01 14:55:00,33.96,33.99,33.9,33.94,305000.0,22.8025,22.8227,22.7622,22.7891,305000.0
2009-07-01 15:00:00,33.94,33.95,33.87,33.89,414500.0,22.7891,22.7958,22.7421,22.7555,414500.0
2009-07-01 15:05:00,33.89,33.94,33.81,33.81,615900.0,22.7555,22.7891,22.7018,22.7018,615900.0
2009-07-01 15:10:00,33.82,33.83,33.76,33.8,409800.0,22.7085,22.7152,22.6682,22.6951,409800.0
2009-07-01 15:15:00,33.82,33.85,33.78,33.81,286800.0,22.7085,22.7287,22.6817,22.7018,286800.0
2009-07-01 15:20:00,33.81,33.86,33.76,33.82,380700.0,22.7018,22.7354,22.6682,22.7085,380700.0
2009-07-01 15:25:00,33.82,33.83,33.74,33.77,400600.0,22.7085,22.7152,22.6548,22.6749,400600.0
2009-07-01 15:30:00,33.77,33.84,33.73,33.84,422300.0,22.6749,22.7219,22.6481,22.7219,422300.0
2009-07-01 15:35:00,33.84,33.85,33.81,33.85,435700.0,22.7219,22.7287,22.7018,22.7287,435700.0
2009-07-01 15:40:00,33.85,33.92,33.75,33.78,729200.0,22.7287,22.7757,22.6615,22.6817,729200.0
2009-07-01 15:45:00,33.78,33.78,33.67,33.67,789400.0,22.6817,22.6817,22.6078,22.6078,789400.0
2009-07-01 15:50:00,33.67,33.81,33.65,33.76,883300.0,22.6078,22.7018,22.5944,22.6682,883300.0
2009-07-01 15:55:00,33.75,33.8,33.67,33.76,1727200.0,22.6615,22.6951,22.6078,22.6682,1727200.0
2009-07-02 09:30:00,33.36,33.4,33.16,33.29,1115500.0,22.3997,22.4265,22.2654,22.3527,1115500.0
2009-07-02 09:35:00,33.29,33.32,33.16,33.17,1005300.0,22.3527,22.3728,22.2654,22.2721,1005300.0
2009-07-02 09:40:00,33.16,33.21,33.11,33.19,689800.0,22.2654,22.2989,22.2318,22.2855,689800.0
2009-07-02 09:45:00,33.19,33.25,33.16,33.24,870600.0,22.2855,22.3258,22.2654,22.3191,870600.0
2009-07-02 09:50:00,33.25,33.25,33.1,33.14,805600.0,22.3258,22.3258,22.2251,22.2519,805600.0
2009-07-02 09:55:00,33.15,33.31,33.13,33.29,583500.0,22.2586,22.3661,22.2452,22.3527,583500.0
2009-07-02 10:00:00,33.28,33.37,33.28,33.34,733900.0,22.3459,22.4064,22.3459,22.3862,733900.0
2009-07-02 10:05:00,33.34,33.38,33.23,33.28,693600.0,22.3862,22.4131,22.3124,22.3459,693600.0
2009-07-02 10:10:00,33.28,33.33,33.16,33.18,543700.0,22.3459,22.3795,22.2654,22.2788,543700.0
2009-07-02 10:15:00,33.19,33.24,33.14,33.16,633900.0,22.2855,22.3191,22.2519,22.2654,633900.0
2009-07-02 10:20:00,33.16,33.21,33.1,33.21,624000.0,22.2654,22.2989,22.2251,22.2989,624000.0
2009-07-02 10:25:00,33.21,33.23,33.18,33.23,361300.0,22.2989,22.3124,22.2788,22.3124,361300.0
2009-07-02 10:30:00,33.22,33.26,33.21,33.25,406000.0,22.3056,22.3325,22.2989,22.3258,406000.0
2009-07-02 10:35:00,33.25,33.35,33.24,33.25,406700.0,22.3258,22.3929,22.3191,22.3258,406700.0
2009-07-02 10:40:00,33.25,33.33,33.24,33.32,320800.0,22.3258,22.3795,22.3191,22.3728,320800.0
2009-07-02 10:45:00,33.32,33.33,33.26,33.3,523200.0,22.3728,22.3795,22.3325,22.3594,523200.0
2009-07-02 10:50:00,33.3,33.33,33.23,33.33,351100.0,22.3594,22.3795,22.3124,22.3795,351100.0
2009-07-02 10:55:00,33.33,33.33,33.26,33.26,286600.0,22.3795,22.3795,22.3325,22.3325,286600.0
2009-07-02 11:00:00,33.26,33.26,33.22,33.22,221100.0,22.3325,22.3325,22.3056,22.3056,221100.0
2009-07-02 11:05:00,33.22,33.26,33.21,33.25,184300.0,22.3056,22.3325,22.2989,22.3258,184300.0
2009-07-02 11:10:00,33.25,33.26,33.23,33.24,189600.0,22.3258,22.3325,22.3124,22.3191,189600.0
2009-07-02 11:15:00,33.24,33.25,33.15,33.15,364800.0,22.3191,22.3258,22.2586,22.2586,364800.0
2009-07-02 11:20:00,33.15,33.15,33.07,33.08,463200.0,22.2586,22.2586,22.2049,22.2116,463200.0
2009-07-02 11:25:00,33.09,33.14,33.08,33.12,371500.0,22.2184,22.2519,22.2116,22.2385,371500.0
2009-07-02 11:30:00,33.12,33.13,33.1,33.12,170000.0,22.2385,22.2452,22.2251,22.2385,170000.0
2009-07-02 11:35:00,33.12,33.14,33.09,33.13,237000.0,22.2385,22.2519,22.2184,22.2452,237000.0
2009-07-02 11:40:00,33.14,33.14,33.07,33.07,222000.0,22.2519,22.2519,22.2049,22.2049,222000.0
2009-07-02 11:45:00,33.07,33.1,33.05,33.06,325400.0,22.2049,22.2251,22.1915,22.1982,325400.0
2009-07-02 11:50:00,33.05,33.08,33.01,33.01,472600.0,22.1915,22.2116,22.1646,22.1646,472600.0
2009-07-02 11:55:00,33.02,33.03,33.01,33.03,114100.0,22.1714,22.1781,22.1646,22.1781,114100.0
2009-07-02 12:00:00,33.03,33.04,33.01,33.03,291400.0,22.1781,22.1848,22.1646,22.1781,291400.0
2009-07-02 12:05:00,33.03,33.03,33.0,33.01,386300.0,22.1781,22.1781,22.1579,22.1646,386300.0
2009-07-02 12:10:00,33.01,33.05,33.0,33.05,279100.0,22.1646,22.1915,22.1579,22.1915,279100.0
2009-07-02 12:15:00,33.05,33.05,33.01,33.01,142600.0,22.1915,22.1915,22.1646,22.1646,142600.0
2009-07-02 12:20:00,33.01,33.02,32.96,32.98,314300.0,22.1646,22.1714,22.1311,22.1445,314300.0
2009-07-02 12:25:00,32.98,32.99,32.96,32.97,161300.0,22.1445,22.1512,22.1311,22.1378,161300.0
2009-07-02 12:30:00,32.96,32.98,32.9,32.9,349000.0,22.1311,22.1445,22.0908,22.0908,349000.0
2009-07-02 12:35:00,32.9,32.93,32.9,32.92,247000.0,22.0908,22.1109,22.0908,22.1042,247000.0
2009-07-02 12:40:00,32.93,32.93,32.91,32.91,137200.0,22.1109,22.1109,22.0975,22.0975,137200.0
2009-07-02 12:45:00,32.92,32.96,32.91,32.94,192800.0,22.1042,22.1311,22.0975,22.1176,192800.0
2009-07-02 12:50:00,32.94,32.94,32.88,32.89,235400.0,22.1176,22.1176,22.0774,22.0841,235400.0
2009-07-02 12:55:00,32.89,32.9,32.88,32.89,131900.0,22.0841,22.0908,22.0774,22.0841,131900.0
2009-07-02 13:00:00,32.89,32.91,32.89,32.91,123100.0,22.0841,22.0975,22.0841,22.0975,123100.0
2009-07-02 13:05:00,32.91,32.93,32.9,32.93,216400.0,22.0975,22.1109,22.0908,22.1109,216400.0
2009-07-02 13:10:00,32.93,32.95,32.91,32.92,350700.0,22.1109,22.1244,22.0975,22.1042,350700.0
2009-07-02 13:15:00,32.92,32.92,32.89,32.9,182400.0,22.1042,22.1042,22.0841,22.0908,182400.0
2009-07-02 13:20:00,32.9,32.9,32.83,32.86,419500.0,22.0908,22.0908,22.0438,22.0639,419500.0
2009-07-02 13:25:00,32.86,32.89,32.85,32.86,196600.0,22.0639,22.0841,22.0572,22.0639,196600.0
2009-07-02 13:30:00,32.85,32.87,32.8,32.8,338900.0,22.0572,22.0706,22.0236,22.0236,338900.0
2009-07-02 13:35:00,32.81,32.84,32.8,32.83,234900.0,22.0304,22.0505,22.0236,22.0438,234900.0
2009-07-02 13:40:00,32.84,32.84,32.8,32.82,258100.0,22.0505,22.0505,22.0236,22.0371,258100.0
2009-07-02 13:45:00,32.82,32.83,32.79,32.81,222700.0,22.0371,22.0438,22.0169,22.0304,222700.0
2009-07-02 13:50:00,32.82,32.84,32.77,32.8,382200.0,22.0371,22.0505,22.0035,22.0236,382200.0
2009-07-02 13:55:00,32.8,32.86,32.79,32.85,199800.0,22.0236,22.0639,22.0169,22.0572,199800.0
2009-07-02 14:00:00,32.86,32.88,32.83,32.85,206900.0,22.0639,22.0774,22.0438,22.0572,206900.0
2009-07-02 14:05:00,32.85,32.86,32.83,32.85,150300.0,22.0572,22.0639,22.0438,22.0572,150300.0
2009-07-02 14:10:00,32.86,32.86,32.76,32.77,478000.0,22.0639,22.0639,21.9968,22.0035,478000.0
2009-07-02 14:15:00,32.78,32.81,32.76,32.8,405000.0,22.0102,22.0304,21.9968,22.0236,405000.0
2009-07-02 14:20:00,32.8,32.87,32.77,32.86,465300.0,22.0236,22.0706,22.0035,22.0639,465300.0
2009-07-02 14:25:00,32.85,32.91,32.84,32.91,487400.0,22.0572,22.0975,22.0505,22.0975,487400.0
2009-07-02 14:30:00,32.9,32.95,32.88,32.92,490100.0,22.0908,22.1244,22.0774,22.1042,490100.0
2009-07-02 14:35:00,32.92,32.94,32.91,32.93,309400.0,22.1042,22.1176,22.0975,22.1109,309400.0
2009-07-02 14:40:00,32.92,32.96,32.92,32.96,265000.0,22.1042,22.1311,22.1042,22.1311,265000.0
2009-07-02 14:45:00,32.96,32.98,32.9,32.9,522300.0,22.1311,22.1445,22.0908,22.0908,522300.0
2009-07-02 14:50:00,32.9,32.96,32.86,32.89,427500.0,22.0908,22.1311,22.0639,22.0841,427500.0
2009-07-02 14:55:00,32.89,32.9,32.86,32.89,202500.0,22.0841,22.0908,22.0639,22.0841,202500.0
2009-07-02 15:00:00,32.89,32.9,32.85,32.88,407900.0,22.0841,22.0908,22.0572,22.0774,407900.0
2009-07-02 15:05:00,32.88,32.92,32.88,32.88,226000.0,22.0774,22.1042,22.0774,22.0774,226000.0
2009-07-02 15:10:00,32.89,32.89,32.81,32.84,375300.0,22.0841,22.0841,22.0304,22.0505,375300.0
2009-07-02 15:15:00,32.85,32.87,32.81,32.81,306600.0,22.0572,22.0706,22.0304,22.0304,306600.0
2009-07-02 15:20:00,32.81,32.82,32.67,32.68,722900.0,22.0304,22.0371,21.9364,21.9431,722900.0
2009-07-02 15:25:00,32.68,32.71,32.67,32.69,536900.0,21.9431,21.9632,21.9364,21.9498,536900.0
2009-07-02 15:30:00,32.68,32.72,32.62,32.63,491700.0,21.9431,21.9699,21.9028,21.9095,491700.0
2009-07-02 15:35:00,32.63,32.69,32.62,32.69,672500.0,21.9095,21.9498,21.9028,21.9498,672500.0
2009-07-02 15:40:00,32.68,32.7,32.65,32.66,542300.0,21.9431,21.9565,21.9229,21.9296,542300.0
2009-07-02 15:45:00,32.66,32.74,32.61,32.68,1088200.0,21.9296,21.9834,21.8961,21.9431,1088200.0
2009-07-02 15:50:00,32.68,32.76,32.67,32.76,816100.0,21.9431,21.9968,21.9364,21.9968,816100.0
2009-07-02 15:55:00,32.75,32.76,32.45,32.6,2946500.0,21.9901,21.9968,21.7886,21.8893,2946500.0
2009-07-06 09:30:00,32.04,32.39,32.0,32.34,1892900.0,21.5133,21.7483,21.4865,21.7148,1892900.0
2009-07-06 09:35:00,32.34,32.6,32.25,32.3,1434200.0,21.7148,21.8893,21.6543,21.6879,1434200.0
2009-07-06 09:40:00,32.29,32.29,32.0,32.04,1633000.0,21.6812,21.6812,21.4865,21.5133,1633000.0
2009-07-06 09:45:00,32.04,32.27,32.02,32.21,1084500.0,21.5133,21.6678,21.4999,21.6275,1084500.0
2009-07-06 09:50:00,32.21,32.28,32.19,32.2,809900.0,21.6275,21.6745,21.6141,21.6208,809900.0
2009-07-06 09:55:00,32.21,32.34,32.2,32.24,832300.0,21.6275,21.7148,21.6208,21.6476,832300.0
2009-07-06 10:00:00,32.24,32.39,32.04,32.05,1397600.0,21.6476,21.7483,21.5133,21.52,1397600.0
2009-07-06 10:05:00,32.05,32.12,32.0,32.0,1528500.0,21.52,21.5671,21.4865,21.4865,1528500.0
2009-07-06 10:10:00,32.0,32.04,31.83,31.93,2194400.0,21.4865,21.5133,21.3723,21.4395,2194400.0
2009-07-06 10:15:00,31.93,32.02,31.84,31.88,1026600.0,21.4395,21.4999,21.379,21.4059,1026600.0
2009-07-06 10:20:00,31.87,31.94,31.81,31.87,1268400.0,21.3992,21.4462,21.3589,21.3992,1268400.0
2009-07-06 10:25:00,31.87,31.93,31.85,31.9,814600.0,21.3992,21.4395,21.3858,21.4193,814600.0
2009-07-06 10:30:00,31.89,31.91,31.8,31.81,930600.0,21.4126,21.426,21.3522,21.3589,930600.0
2009-07-06 10:35:00,31.81,31.86,31.71,31.72,902300.0,21.3589,21.3925,21.2918,21.2985,902300.0
2009-07-06 10:40:00,31.72,31.84,31.71,31.77,1023800.0,21.2985,21.379,21.2918,21.332,1023800.0
2009-07-06 10:45:00,31.77,31.82,31.76,31.76,598300.0,21.332,21.3656,21.3253,21.3253,598300.0
2009-07-06 10:50:00,31.76,31.78,31.67,31.73,741700.0,21.3253,21.3388,21.2649,21.3052,741700.0
2009-07-06 10:55:00,31.72,31.83,31.72,31.81,571500.0,21.2985,21.3723,21.2985,21.3589,571500.0
2009-07-06 11:00:00,31.8,31.85,31.79,31.8,362800.0,21.3522,21.3858,21.3455,21.3522,362800.0
2009-07-06 11:05:00,31.8,31.81,31.72,31.72,554700.0,21.3522,21.3589,21.2985,21.2985,554700.0
2009-07-06 11:10:00,31.73,31.74,31.66,31.72,637900.0,21.3052,21.3119,21.2582,21.2985,637900.0
2009-07-06 11:15:00,31.71,31.74,31.69,31.72,341100.0,21.2918,21.3119,21.2783,21.2985,341100.0
2009-07-06 11:20:00,31.73,31.78,31.71,31.72,651200.0,21.3052,21.3388,21.2918,21.2985,651200.0
2009-07-06 11:25:00,31.71,31.72,31.61,31.61,637700.0,21.2918,21.2985,21.2246,21.2246,637700.0
2009-07-06 11:30:00,31.61,31.69,31.6,31.68,449000.0,21.2246,21.2783,21.2179,21.2716,449000.0
2009-07-06 11:35:00,31.68,31.77,31.68,31.76,573300.0,21.2716,21.332,21.2716,21.3253,573300.0
2009-07-06 11:40:00,31.76,31.77,31.71,31.73,296200.0,21.3253,21.332,21.2918,21.3052,296200.0
2009-07-06 11:45:00,31.72,31.86,31.72,31.84,516600.0,21.2985,21.3925,21.2985,21.379,516600.0
2009-07-06 11:50:00,31.84,31.91,31.83,31.9,380400.0,21.379,21.426,21.3723,21.4193,380400.0
2009-07-06 11:55:00,31.9,31.91,31.76,31.78,560000.0,21.4193,21.426,21.3253,21.3388,560000.0
2009-07-06 12:00:00,31.77,31.79,31.75,31.76,326000.0,21.332,21.3455,21.3186,21.3253,326000.0
2009-07-06 12:05:00,31.76,31.77,31.73,31.73,368400.0,21.3253,21.332,21.3052,21.3052,368400.0
2009-07-06 12:10:00,31.73,31.74,31.69,31.73,273900.0,21.3052,21.3119,21.2783,21.3052,273900.0
2009-07-06 12:15:00,31.72,31.8,31.72,31.75,350500.0,21.2985,21.3522,21.2985,21.3186,350500.0
2009-07-06 12:20:00,31.76,31.86,31.7,31.76,993000.0,21.3253,21.3925,21.285,21.3253,993000.0
2009-07-06 12:25:00,31.76,31.77,31.72,31.73,363100.0,21.3253,21.332,21.2985,21.3052,363100.0
2009-07-06 12:30:00,31.74,31.74,31.71,31.72,228800.0,21.3119,21.3119,21.2918,21.2985,228800.0
2009-07-06 12:35:00,31.72,31.73,31.72,31.72,111900.0,21.2985,21.3052,21.2985,21.2985,111900.0
2009-07-06 12:40:00,31.72,31.73,31.61,31.63,733400.0,21.2985,21.3052,21.2246,21.238,733400.0
2009-07-06 12:45:00,31.62,31.7,31.59,31.69,613400.0,21.2313,21.285,21.2112,21.2783,613400.0
2009-07-06 12:50:00,31.7,31.77,31.63,31.77,549200.0,21.285,21.332,21.238,21.332,549200.0
2009-07-06 12:55:00,31.77,31.78,31.76,31.77,361200.0,21.332,21.3388,21.3253,21.332,361200.0
2009-07-06 13:00:00,31.77,31.78,31.77,31.78,363300.0,21.332,21.3388,21.332,21.3388,363300.0
2009-07-06 13:05:00,31.78,31.84,31.75,31.82,676000.0,21.3388,21.379,21.3186,21.3656,676000.0
2009-07-06 13:10:00,31.81,31.87,31.8,31.87,454400.0,21.3589,21.3992,21.3522,21.3992,454400.0
2009-07-06 13:15:00,31.87,31.99,31.86,31.89,971800.0,21.3992,21.4798,21.3925,21.4126,971800.0
2009-07-06 13:20:00,31.9,32.01,31.88,31.99,506900.0,21.4193,21.4932,21.4059,21.4798,506900.0
2009-07-06 13:25:00,31.99,32.07,31.98,32.01,648300.0,21.4798,21.5335,21.473,21.4932,648300.0
2009-07-06 13:30:00,32.0,32.01,31.94,31.97,396400.0,21.4865,21.4932,21.4462,21.4663,396400.0
2009-07-06 13:35:00,31.96,32.04,31.95,32.02,535800.0,21.4596,21.5133,21.4529,21.4999,535800.0
2009-07-06 13:40:00,32.03,32.04,31.99,32.0,247200.0,21.5066,21.5133,21.4798,21.4865,247200.0
2009-07-06 13:45:00,31.99,32.0,31.89,31.9,456600.0,21.4798,21.4865,21.4126,21.4193,456600.0
2009-07-06 13:50:00,31.89,32.02,31.89,32.01,301400.0,21.4126,21.4999,21.4126,21.4932,301400.0
2009-07-06 13:55:00,32.0,32.07,31.97,32.07,358400.0,21.4865,21.5335,21.4663,21.5335,358400.0
2009-07-06 14:00:00,32.07,32.19,32.06,32.19,535400.0,21.5335,21.6141,21.5268,21.6141,535400.0
2009-07-06 14:05:00,32.19,32.31,32.19,32.25,855900.0,21.6141,21.6946,21.6141,21.6543,855900.0
2009-07-06 14:10:00,32.25,32.28,32.24,32.28,376400.0,21.6543,21.6745,21.6476,21.6745,376400.0
2009-07-06 14:15:00,32.28,32.34,32.25,32.26,650400.0,21.6745,21.7148,21.6543,21.6611,650400.0
2009-07-06 14:20:00,32.26,32.27,32.16,32.18,680000.0,21.6611,21.6678,21.5939,21.6073,680000.0
2009-07-06 14:25:00,32.17,32.2,32.16,32.2,184700.0,21.6006,21.6208,21.5939,21.6208,184700.0
2009-07-06 14:30:00,32.2,32.26,32.19,32.26,237000.0,21.6208,21.6611,21.6141,21.6611,237000.0
2009-07-06 14:35:00,32.27,32.3,32.25,32.26,311300.0,21.6678,21.6879,21.6543,21.6611,311300.0
2009-07-06 14:40:00,32.25,32.26,32.15,32.16,511400.0,21.6543,21.6611,21.5872,21.5939,511400.0
2009-07-06 14:45:00,32.16,32.22,32.15,32.15,314000.0,21.5939,21.6342,21.5872,21.5872,314000.0
2009-07-06 14:50:00,32.15,32.16,32.03,32.05,640100.0,21.5872,21.5939,21.5066,21.52,640100.0
2009-07-06 14:55:00,32.05,32.14,32.04,32.14,404500.0,21.52,21.5805,21.5133,21.5805,404500.0
2009-07-06 15:00:00,32.13,32.31,32.13,32.24,671000.0,21.5738,21.6946,21.5738,21.6476,671000.0
2009-07-06 15:05:00,32.24,32.27,31.82,32.23,616600.0,21.6476,21.6678,21.3656,21.6409,616600.0
2009-07-06 15:10:00,32.23,32.24,32.16,32.21,495500.0,21.6409,21.6476,21.5939,21.6275,495500.0
2009-07-06 15:15:00,32.22,32.25,32.18,32.18,345500.0,21.6342,21.6543,21.6073,21.6073,345500.0
2009-07-06 15:20:00,32.19,32.19,32.12,32.14,412700.0,21.6141,21.6141,21.5671,21.5805,412700.0
2009-07-06 15:25:00,32.13,32.18,32.1,32.1,436600.0,21.5738,21.6073,21.5536,21.5536,436600.0
2009-07-06 15:30:00,32.1,32.11,31.94,31.99,1006500.0,21.5536,21.5603,21.4462,21.4798,1006500.0
2009-07-06 15:35:00,32.0,32.11,31.94,32.07,807000.0,21.4865,21.5603,21.4462,21.5335,807000.0
2009-07-06 15:40:00,32.07,32.22,32.06,32.22,913200.0,21.5335,21.6342,21.5268,21.6342,913200.0
2009-07-06 15:45:00,32.22,32.38,32.21,32.26,1522800.0,21.6342,21.7416,21.6275,21.6611,1522800.0
2009-07-06 15:50:00,32.25,32.45,32.22,32.37,1679500.0,21.6543,21.7886,21.6342,21.7349,1679500.0
2009-07-06 15:55:00,32.38,32.56,32.34,32.53,4098500.0,21.7416,21.8625,21.7148,21.8423,4098500.0
2009-07-07 09:30:00,32.67,32.79,32.13,32.46,1263800.0,21.9364,22.0169,21.5738,21.7953,1263800.0
2009-07-07 09:35:00,32.45,32.56,32.28,32.41,1027300.0,21.7886,21.8625,21.6745,21.7618,1027300.0
2009-07-07 09:40:00,32.41,32.5,32.34,32.36,761500.0,21.7618,21.8222,21.7148,21.7282,761500.0
2009-07-07 09:45:00,32.35,32.61,32.35,32.57,851500.0,21.7215,21.8961,21.7215,21.8692,851500.0
2009-07-07 09:50:00,32.57,32.75,32.56,32.71,989400.0,21.8692,21.9901,21.8625,21.9632,989400.0
2009-07-07 09:55:00,32.71,32.83,32.68,32.79,1424000.0,21.9632,22.0438,21.9431,22.0169,1424000.0
2009-07-07 10:00:00,32.79,32.8,32.58,32.59,1126200.0,22.0169,22.0236,21.8759,21.8826,1126200.0
2009-07-07 10:05:00,32.6,32.62,32.54,32.57,959300.0,21.8893,21.9028,21.8491,21.8692,959300.0
2009-07-07 10:10:00,32.58,32.6,32.44,32.46,990700.0,21.8759,21.8893,21.7819,21.7953,990700.0
2009-07-07 10:15:00,32.45,32.64,32.44,32.62,600400.0,21.7886,21.9162,21.7819,21.9028,600400.0
2009-07-07 10:20:00,32.62,32.85,32.62,32.77,1331200.0,21.9028,22.0572,21.9028,22.0035,1331200.0
2009-07-07 10:25:00,32.77,32.79,32.7,32.7,768300.0,22.0035,22.0169,21.9565,21.9565,768300.0
2009-07-07 10:30:00,32.7,32.72,32.56,32.57,773800.0,21.9565,21.9699,21.8625,21.8692,773800.0
2009-07-07 10:35:00,32.57,32.58,32.34,32.49,1288200.0,21.8692,21.8759,21.7148,21.8155,1288200.0
2009-07-07 10:40:00,32.49,32.7,32.48,32.66,720200.0,21.8155,21.9565,21.8088,21.9296,720200.0
2009-07-07 10:45:00,32.66,32.75,32.66,32.68,614800.0,21.9296,21.9901,21.9296,21.9431,614800.0
2009-07-07 10:50:00,32.68,32.76,32.62,32.76,516700.0,21.9431,21.9968,21.9028,21.9968,516700.0
2009-07-07 10:55:00,32.75,32.76,32.64,32.65,308900.0,21.9901,21.9968,21.9162,21.9229,308900.0
2009-07-07 11:00:00,32.65,32.77,32.63,32.77,352900.0,21.9229,22.0035,21.9095,22.0035,352900.0
2009-07-07 11:05:00,32.77,32.88,32.76,32.81,735900.0,22.0035,22.0774,21.9968,22.0304,735900.0
2009-07-07 11:10:00,32.81,32.89,32.81,32.86,442900.0,22.0304,22.0841,22.0304,22.0639,442900.0
2009-07-07 11:15:00,32.86,32.89,32.83,32.83,334900.0,22.0639,22.0841,22.0438,22.0438,334900.0
2009-07-07 11:20:00,32.83,32.88,32.8,32.8,309200.0,22.0438,22.0774,22.0236,22.0236,309200.0
2009-07-07 11:25:00,32.81,32.83,32.68,32.69,301800.0,22.0304,22.0438,21.9431,21.9498,301800.0
2009-07-07 11:30:00,32.68,32.79,32.67,32.79,339000.0,21.9431,22.0169,21.9364,22.0169,339000.0
2009-07-07 11:35:00,32.79,32.82,32.7,32.75,390700.0,22.0169,22.0371,21.9565,21.9901,390700.0
2009-07-07 11:40:00,32.75,32.76,32.68,32.74,305200.0,21.9901,21.9968,21.9431,21.9834,305200.0
2009-07-07 11:45:00,32.74,32.79,32.72,32.73,399400.0,21.9834,22.0169,21.9699,21.9766,399400.0
2009-07-07 11:50:00,32.72,32.75,32.7,32.74,271600.0,21.9699,21.9901,21.9565,21.9834,271600.0
2009-07-07 11:55:00,32.74,32.77,32.73,32.73,240300.0,21.9834,22.0035,21.9766,21.9766,240300.0
2009-07-07 12:00:00,32.73,32.76,32.72,32.74,194600.0,21.9766,21.9968,21.9699,21.9834,194600.0
2009-07-07 12:05:00,32.74,32.74,32.68,32.7,182300.0,21.9834,21.9834,21.9431,21.9565,182300.0
2009-07-07 12:10:00,32.7,32.71,32.66,32.67,206400.0,21.9565,21.9632,21.9296,21.9364,206400.0
2009-07-07 12:15:00,32.66,32.69,32.6,32.69,502000.0,21.9296,21.9498,21.8893,21.9498,502000.0
2009-07-07 12:20:00,32.68,32.69,32.65,32.67,204300.0,21.9431,21.9498,21.9229,21.9364,204300.0
2009-07-07 12:25:00,32.66,32.68,32.61,32.66,357900.0,21.9296,21.9431,21.8961,21.9296,357900.0
2009-07-07 12:30:00,32.67,32.68,32.64,32.66,207700.0,21.9364,21.9431,21.9162,21.9296,207700.0
2009-07-07 12:35:00,32.65,32.67,32.64,32.64,254000.0,21.9229,21.9364,21.9162,21.9162,254000.0
2009-07-07 12:40:00,32.64,32.74,32.62,32.74,273200.0,21.9162,21.9834,21.9028,21.9834,273200.0
2009-07-07 12:45:00,32.74,32.86,32.74,32.85,545700.0,21.9834,22.0639,21.9834,22.0572,545700.0
2009-07-07 12:50:00,32.85,32.91,32.84,32.88,513900.0,22.0572,22.0975,22.0505,22.0774,513900.0
2009-07-07 12:55:00,32.88,32.92,32.85,32.91,342700.0,22.0774,22.1042,22.0572,22.0975,342700.0
2009-07-07 13:00:00,32.92,32.94,32.9,32.9,349900.0,22.1042,22.1176,22.0908,22.0908,349900.0
2009-07-07 13:05:00,32.9,32.98,32.9,32.97,546900.0,22.0908,22.1445,22.0908,22.1378,546900.0
2009-07-07 13:10:00,32.98,33.13,32.97,33.08,1148600.0,22.1445,22.2452,22.1378,22.2116,1148600.0
2009-07-07 13:15:00,33.08,33.16,33.08,33.12,564400.0,22.2116,22.2654,22.2116,22.2385,564400.0
2009-07-07 13:20:00,33.12,33.15,33.03,33.04,491700.0,22.2385,22.2586,22.1781,22.1848,491700.0
2009-07-07 13:25:00,33.04,33.11,33.02,33.1,301000.0,22.1848,22.2318,22.1714,22.2251,301000.0
2009-07-07 13:30:00,33.11,33.26,33.11,33.19,1076200.0,22.2318,22.3325,22.2318,22.2855,1076200.0
2009-07-07 13:35:00,33.18,33.2,33.13,33.16,398300.0,22.2788,22.2922,22.2452,22.2654,398300.0
2009-07-07 13:40:00,33.16,33.22,33.16,33.18,425000.0,22.2654,22.3056,22.2654,22.2788,425000.0
2009-07-07 13:45:00,33.18,33.24,33.18,33.18,513700.0,22.2788,22.3191,22.2788,22.2788,513700.0
2009-07-07 13:50:00,33.18,33.19,33.14,33.15,511200.0,22.2788,22.2855,22.2519,22.2586,511200.0
2009-07-07 13:55:00,33.15,33.15,33.04,33.12,857900.0,22.2586,22.2586,22.1848,22.2385,857900.0
2009-07-07 14:00:00,33.13,33.16,33.1,33.15,283700.0,22.2452,22.2654,22.2251,22.2586,283700.0
2009-07-07 14:05:00,33.15,33.16,33.04,33.06,637700.0,22.2586,22.2654,22.1848,22.1982,637700.0
2009-07-07 14:10:00,33.05,33.19,33.04,33.18,274400.0,22.1915,22.2855,22.1848,22.2788,274400.0
2009-07-07 14:15:00,33.18,33.19,33.1,33.15,355000.0,22.2788,22.2855,22.2251,22.2586,355000.0
2009-07-07 14:20:00,33.15,33.22,33.13,33.19,474700.0,22.2586,22.3056,22.2452,22.2855,474700.0
2009-07-07 14:25:00,33.18,33.28,33.18,33.27,582800.0,22.2788,22.3459,22.2788,22.3392,582800.0
2009-07-07 14:30:00,33.27,33.28,33.19,33.2,364500.0,22.3392,22.3459,22.2855,22.2922,364500.0
2009-07-07 14:35:00,33.2,33.37,33.2,33.37,593200.0,22.2922,22.4064,22.2922,22.4064,593200.0
2009-07-07 14:40:00,33.36,33.4,33.32,33.36,433300.0,22.3997,22.4265,22.3728,22.3997,433300.0
2009-07-07 14:45:00,33.36,33.37,33.24,33.26,498500.0,22.3997,22.4064,22.3191,22.3325,498500.0
2009-07-07 14:50:00,33.25,33.26,33.07,33.19,1365200.0,22.3258,22.3325,22.2049,22.2855,1365200.0
2009-07-07 14:55:00,33.19,33.2,33.1,33.16,547400.0,22.2855,22.2922,22.2251,22.2654,547400.0
2009-07-07 15:00:00,33.16,33.16,33.03,33.06,917800.0,22.2654,22.2654,22.1781,22.1982,917800.0
2009-07-07 15:05:00,33.05,33.16,33.03,33.11,786800.0,22.1915,22.2654,22.1781,22.2318,786800.0
2009-07-07 15:10:00,33.12,33.19,33.08,33.18,588600.0,22.2385,22.2855,22.2116,22.2788,588600.0
2009-07-07 15:15:00,33.18,33.24,33.15,33.16,597600.0,22.2788,22.3191,22.2586,22.2654,597600.0
2009-07-07 15:20:00,33.17,33.17,33.11,33.14,579200.0,22.2721,22.2721,22.2318,22.2519,579200.0
2009-07-07 15:25:00,33.14,33.32,33.13,33.28,1155400.0,22.2519,22.3728,22.2452,22.3459,1155400.0
2009-07-07 15:30:00,33.29,33.29,33.14,33.17,716700.0,22.3527,22.3527,22.2519,22.2721,716700.0
2009-07-07 15:35:00,33.16,33.21,33.13,33.13,860700.0,22.2654,22.2989,22.2452,22.2452,860700.0
2009-07-07 15:40:00,33.13,33.16,33.03,33.15,1100100.0,22.2452,22.2654,22.1781,22.2586,1100100.0
2009-07-07 15:45:00,33.16,33.17,33.01,33.1,1296900.0,22.2654,22.2721,22.1646,22.2251,1296900.0
2009-07-07 15:50:00,33.11,33.11,32.88,32.98,2219100.0,22.2318,22.2318,22.0774,22.1445,2219100.0
2009-07-07 15:55:00,32.98,32.99,32.8,32.83,3277400.0,22.1445,22.1512,22.0236,22.0438,3277400.0
2009-07-08 09:30:00,32.93,33.08,32.91,33.03,1154000.0,22.1109,22.2116,22.0975,22.1781,1154000.0
2009-07-08 09:35:00,33.02,33.19,33.0,33.08,1279400.0,22.1714,22.2855,22.1579,22.2116,1279400.0
2009-07-08 09:40:00,33.08,33.23,33.06,33.23,1172500.0,22.2116,22.3124,22.1982,22.3124,1172500.0
2009-07-08 09:45:00,33.23,33.35,33.23,33.31,1132300.0,22.3124,22.3929,22.3124,22.3661,1132300.0
2009-07-08 09:50:00,33.3,33.34,33.21,33.22,678600.0,22.3594,22.3862,22.2989,22.3056,678600.0
2009-07-08 09:55:00,33.21,33.26,33.16,33.2,516100.0,22.2989,22.3325,22.2654,22.2922,516100.0
2009-07-08 10:00:00,33.2,33.38,33.16,33.33,771400.0,22.2922,22.4131,22.2654,22.3795,771400.0
2009-07-08 10:05:00,33.33,33.43,33.33,33.36,859800.0,22.3795,22.4467,22.3795,22.3997,859800.0
2009-07-08 10:10:00,33.37,33.41,33.31,33.37,551900.0,22.4064,22.4332,22.3661,22.4064,551900.0
2009-07-08 10:15:00,33.37,33.39,33.29,33.35,596900.0,22.4064,22.4198,22.3527,22.3929,596900.0
2009-07-08 10:20:00,33.35,33.44,33.33,33.37,713400.0,22.3929,22.4534,22.3795,22.4064,713400.0
2009-07-08 10:25:00,33.37,33.39,33.28,33.35,679100.0,22.4064,22.4198,22.3459,22.3929,679100.0
2009-07-08 10:30:00,33.36,33.4,33.28,33.39,1003100.0,22.3997,22.4265,22.3459,22.4198,1003100.0
2009-07-08 10:35:00,33.38,33.43,33.31,33.38,1149700.0,22.4131,22.4467,22.3661,22.4131,1149700.0
2009-07-08 10:40:00,33.38,33.46,33.26,33.45,734500.0,22.4131,22.4668,22.3325,22.4601,734500.0
2009-07-08 10:45:00,33.44,33.49,33.37,33.4,653400.0,22.4534,22.4869,22.4064,22.4265,653400.0
2009-07-08 10:50:00,33.39,33.46,33.37,33.4,601600.0,22.4198,22.4668,22.4064,22.4265,601600.0
2009-07-08 10:55:00,33.38,33.43,33.31,33.33,449000.0,22.4131,22.4467,22.3661,22.3795,449000.0
2009-07-08 11:00:00,33.32,33.35,33.23,33.25,1067700.0,22.3728,22.3929,22.3124,22.3258,1067700.0
2009-07-08 11:05:00,33.26,33.26,33.09,33.14,1192800.0,22.3325,22.3325,22.2184,22.2519,1192800.0
2009-07-08 11:10:00,33.14,33.22,33.11,33.18,462400.0,22.2519,22.3056,22.2318,22.2788,462400.0
2009-07-08 11:15:00,33.17,33.19,33.03,33.11,718700.0,22.2721,22.2855,22.1781,22.2318,718700.0
2009-07-08 11:20:00,33.11,33.13,32.93,32.95,1073000.0,22.2318,22.2452,22.1109,22.1244,1073000.0
2009-07-08 11:25:00,32.95,33.06,32.91,33.0,526100.0,22.1244,22.1982,22.0975,22.1579,526100.0
2009-07-08 11:30:00,33.0,33.1,33.0,33.03,305200.0,22.1579,22.2251,22.1579,22.1781,305200.0
2009-07-08 11:35:00,33.03,33.07,32.98,32.99,866400.0,22.1781,22.2049,22.1445,22.1512,866400.0
2009-07-08 11:40:00,32.99,33.0,32.89,32.9,1078800.0,22.1512,22.1579,22.0841,22.0908,1078800.0
2009-07-08 11:45:00,32.9,32.94,32.86,32.88,568400.0,22.0908,22.1176,22.0639,22.0774,568400.0
2009-07-08 11:50:00,32.88,32.9,32.37,32.54,1571600.0,22.0774,22.0908,21.7349,21.8491,1571600.0
2009-07-08 11:55:00,32.54,32.58,32.39,32.58,1174400.0,21.8491,21.8759,21.7483,21.8759,1174400.0
2009-07-08 12:00:00,32.58,32.59,32.48,32.54,635600.0,21.8759,21.8826,21.8088,21.8491,635600.0
2009-07-08 12:05:00,32.54,32.73,32.47,32.69,562200.0,21.8491,21.9766,21.8021,21.9498,562200.0
2009-07-08 12:10:00,32.69,32.7,32.28,32.35,1215200.0,21.9498,21.9565,21.6745,21.7215,1215200.0
2009-07-08 12:15:00,32.35,32.4,32.04,32.04,1157200.0,21.7215,21.7551,21.5133,21.5133,1157200.0
2009-07-08 12:20:00,32.05,32.06,31.88,32.04,1349800.0,21.52,21.5268,21.4059,21.5133,1349800.0
2009-07-08 12:25:00,32.04,32.13,31.79,31.88,1124500.0,21.5133,21.5738,21.3455,21.4059,1124500.0
2009-07-08 12:30:00,31.88,32.08,31.87,32.08,612100.0,21.4059,21.5402,21.3992,21.5402,612100.0
2009-07-08 12:35:00,32.08,32.1,31.96,31.97,477900.0,21.5402,21.5536,21.4596,21.4663,477900.0
2009-07-08 12:40:00,31.98,32.05,31.96,32.04,474400.0,21.473,21.52,21.4596,21.5133,474400.0
2009-07-08 12:45:00,32.05,32.2,32.02,32.16,633700.0,21.52,21.6208,21.4999,21.5939,633700.0
2009-07-08 12:50:00,32.16,32.23,32.11,32.19,546200.0,21.5939,21.6409,21.5603,21.6141,546200.0
2009-07-08 12:55:00,32.19,32.25,32.13,32.15,608500.0,21.6141,21.6543,21.5738,21.5872,608500.0
2009-07-08 13:00:00,32.15,32.4,32.14,32.39,639400.0,21.5872,21.7551,21.5805,21.7483,639400.0
2009-07-08 13:05:00,32.38,32.6,32.38,32.54,1185000.0,21.7416,21.8893,21.7416,21.8491,1185000.0
2009-07-08 13:10:00,32.54,32.58,32.39,32.53,875600.0,21.8491,21.8759,21.7483,21.8423,875600.0
2009-07-08 13:15:00,32.53,32.68,32.51,32.51,595700.0,21.8423,21.9431,21.8289,21.8289,595700.0
2009-07-08 13:20:00,32.51,32.56,32.37,32.47,445700.0,21.8289,21.8625,21.7349,21.8021,445700.0
2009-07-08 13:25:00,32.47,32.75,32.46,32.72,796600.0,21.8021,21.9901,21.7953,21.9699,796600.0
2009-07-08 13:30:00,32.71,32.75,32.61,32.62,513900.0,21.9632,21.9901,21.8961,21.9028,513900.0
2009-07-08 13:35:00,32.61,32.65,32.51,32.53,419900.0,21.8961,21.9229,21.8289,21.8423,419900.0
2009-07-08 13:40:00,32.53,32.65,32.52,32.59,297500.0,21.8423,21.9229,21.8356,21.8826,297500.0
2009-07-08 13:45:00,32.59,32.62,32.47,32.57,534100.0,21.8826,21.9028,21.8021,21.8692,534100.0
2009-07-08 13:50:00,32.56,32.56,32.39,32.52,436900.0,21.8625,21.8625,21.7483,21.8356,436900.0
2009-07-08 13:55:00,32.52,32.55,32.5,32.5,164300.0,21.8356,21.8558,21.8222,21.8222,164300.0
2009-07-08 14:00:00,32.5,32.59,32.48,32.54,367000.0,21.8222,21.8826,21.8088,21.8491,367000.0
2009-07-08 14:05:00,32.53,32.54,32.33,32.37,812700.0,21.8423,21.8491,21.7081,21.7349,812700.0
2009-07-08 14:10:00,32.37,32.38,32.18,32.25,717400.0,21.7349,21.7416,21.6073,21.6543,717400.0
2009-07-08 14:15:00,32.26,32.31,32.13,32.17,670700.0,21.6611,21.6946,21.5738,21.6006,670700.0
2009-07-08 14:20:00,32.17,32.33,32.17,32.23,651600.0,21.6006,21.7081,21.6006,21.6409,651600.0
2009-07-08 14:25:00,32.23,32.26,32.11,32.17,591400.0,21.6409,21.6611,21.5603,21.6006,591400.0
2009-07-08 14:30:00,32.17,32.21,32.03,32.05,698500.0,21.6006,21.6275,21.5066,21.52,698500.0
2009-07-08 14:35:00,32.05,32.23,32.04,32.2,766200.0,21.52,21.6409,21.5133,21.6208,766200.0
2009-07-08 14:40:00,32.2,32.31,32.17,32.18,728100.0,21.6208,21.6946,21.6006,21.6073,728100.0
2009-07-08 14:45:00,32.18,32.21,32.04,32.04,444300.0,21.6073,21.6275,21.5133,21.5133,444300.0
2009-07-08 14:50:00,32.04,32.4,32.04,32.34,878500.0,21.5133,21.7551,21.5133,21.7148,878500.0
2009-07-08 14:55:00,32.34,32.39,32.24,32.36,551900.0,21.7148,21.7483,21.6476,21.7282,551900.0
2009-07-08 15:00:00,32.36,32.5,32.27,32.44,775700.0,21.7282,21.8222,21.6678,21.7819,775700.0
2009-07-08 15:05:00,32.44,32.55,32.41,32.41,733200.0,21.7819,21.8558,21.7618,21.7618,733200.0
2009-07-08 15:10:00,32.42,32.43,32.21,32.32,980400.0,21.7685,21.7752,21.6275,21.7013,980400.0
2009-07-08 15:15:00,32.31,32.47,32.24,32.38,809800.0,21.6946,21.8021,21.6476,21.7416,809800.0
2009-07-08 15:20:00,32.38,32.47,32.25,32.3,810500.0,21.7416,21.8021,21.6543,21.6879,810500.0
2009-07-08 15:25:00,32.29,32.3,32.08,32.14,1168400.0,21.6812,21.6879,21.5402,21.5805,1168400.0
2009-07-08 15:30:00,32.13,32.24,32.12,32.2,744600.0,21.5738,21.6476,21.5671,21.6208,744600.0
2009-07-08 15:35:00,32.19,32.43,32.18,32.39,1240400.0,21.6141,21.7752,21.6073,21.7483,1240400.0
2009-07-08 15:40:00,32.4,32.63,32.36,32.6,1339900.0,21.7551,21.9095,21.7282,21.8893,1339900.0
2009-07-08 15:45:00,32.6,32.8,32.59,32.62,1823500.0,21.8893,22.0236,21.8826,21.9028,1823500.0
2009-07-08 15:50:00,32.61,32.76,32.49,32.68,2274100.0,21.8961,21.9968,21.8155,21.9431,2274100.0
2009-07-08 15:55:00,32.68,32.85,32.67,32.72,3202400.0,21.9431,22.0572,21.9364,21.9699,3202400.0
2009-07-09 09:30:00,32.95,33.15,32.87,33.14,1252100.0,22.1244,22.2586,22.0706,22.2519,1252100.0
2009-07-09 09:35:00,33.15,33.28,33.05,33.05,817700.0,22.2586,22.3459,22.1915,22.1915,817700.0
2009-07-09 09:40:00,33.05,33.13,32.95,33.12,1090600.0,22.1915,22.2452,22.1244,22.2385,1090600.0
2009-07-09 09:45:00,33.11,33.16,32.98,33.03,908300.0,22.2318,22.2654,22.1445,22.1781,908300.0
2009-07-09 09:50:00,33.03,33.2,32.96,33.2,1230000.0,22.1781,22.2922,22.1311,22.2922,1230000.0
2009-07-09 09:55:00,33.2,33.25,33.14,33.25,797500.0,22.2922,22.3258,22.2519,22.3258,797500.0
2009-07-09 10:00:00,33.25,33.25,33.09,33.15,663600.0,22.3258,22.3258,22.2184,22.2586,663600.0
2009-07-09 10:05:00,33.15,33.33,33.13,33.32,945400.0,22.2586,22.3795,22.2452,22.3728,945400.0
2009-07-09 10:10:00,33.31,33.39,33.31,33.35,742800.0,22.3661,22.4198,22.3661,22.3929,742800.0
2009-07-09 10:15:00,33.35,33.37,33.25,33.29,594400.0,22.3929,22.4064,22.3258,22.3527,594400.0
2009-07-09 10:20:00,33.29,33.34,33.21,33.25,452700.0,22.3527,22.3862,22.2989,22.3258,452700.0
2009-07-09 10:25:00,33.25,33.3,33.11,33.3,787600.0,22.3258,22.3594,22.2318,22.3594,787600.0
2009-07-09 10:30:00,33.3,33.33,33.21,33.29,554800.0,22.3594,22.3795,22.2989,22.3527,554800.0
2009-07-09 10:35:00,33.29,33.36,33.29,33.31,426900.0,22.3527,22.3997,22.3527,22.3661,426900.0
2009-07-09 10:40:00,33.31,33.4,33.29,33.34,537700.0,22.3661,22.4265,22.3527,22.3862,537700.0
2009-07-09 10:45:00,33.35,33.4,33.24,33.27,552800.0,22.3929,22.4265,22.3191,22.3392,552800.0
2009-07-09 10:50:00,33.27,33.39,33.26,33.38,405000.0,22.3392,22.4198,22.3325,22.4131,405000.0
2009-07-09 10:55:00,33.37,33.4,33.31,33.37,368600.0,22.4064,22.4265,22.3661,22.4064,368600.0
2009-07-09 11:00:00,33.38,33.38,33.26,33.36,482200.0,22.4131,22.4131,22.3325,22.3997,482200.0
2009-07-09 11:05:00,33.36,33.37,33.26,33.32,429400.0,22.3997,22.4064,22.3325,22.3728,429400.0
2009-07-09 11:10:00,33.32,33.37,33.27,33.31,281700.0,22.3728,22.4064,22.3392,22.3661,281700.0
2009-07-09 11:15:00,33.3,33.3,33.21,33.28,366200.0,22.3594,22.3594,22.2989,22.3459,366200.0
2009-07-09 11:20:00,33.28,33.39,33.26,33.35,368800.0,22.3459,22.4198,22.3325,22.3929,368800.0
2009-07-09 11:25:00,33.35,33.39,33.33,33.36,219500.0,22.3929,22.4198,22.3795,22.3997,219500.0
2009-07-09 11:30:00,33.36,33.44,33.3,33.43,570300.0,22.3997,22.4534,22.3594,22.4467,570300.0
2009-07-09 11:35:00,33.43,33.45,33.37,33.43,259100.0,22.4467,22.4601,22.4064,22.4467,259100.0
2009-07-09 11:40:00,33.44,33.46,33.4,33.43,277700.0,22.4534,22.4668,22.4265,22.4467,277700.0
2009-07-09 11:45:00,33.44,33.46,33.34,33.44,418800.0,22.4534,22.4668,22.3862,22.4534,418800.0
2009-07-09 11:50:00,33.44,33.57,33.44,33.51,426500.0,22.4534,22.5407,22.4534,22.5004,426500.0
2009-07-09 11:55:00,33.52,33.54,33.45,33.47,289400.0,22.5071,22.5205,22.4601,22.4735,289400.0
2009-07-09 12:00:00,33.46,33.49,33.41,33.41,412000.0,22.4668,22.4869,22.4332,22.4332,412000.0
2009-07-09 12:05:00,33.42,33.52,33.41,33.52,317800.0,22.4399,22.5071,22.4332,22.5071,317800.0
2009-07-09 12:10:00,33.52,33.52,33.47,33.5,220900.0,22.5071,22.5071,22.4735,22.4937,220900.0
2009-07-09 12:15:00,33.5,33.54,33.49,33.53,349700.0,22.4937,22.5205,22.4869,22.5138,349700.0
2009-07-09 12:20:00,33.53,33.63,33.52,33.59,427600.0,22.5138,22.5809,22.5071,22.5541,427600.0
2009-07-09 12:25:00,33.59,33.72,33.59,33.61,571700.0,22.5541,22.6414,22.5541,22.5675,571700.0
2009-07-09 12:30:00,33.6,33.65,33.59,33.62,325700.0,22.5608,22.5944,22.5541,22.5742,325700.0
2009-07-09 12:35:00,33.61,33.62,33.55,33.6,354600.0,22.5675,22.5742,22.5272,22.5608,354600.0
2009-07-09 12:40:00,33.6,33.63,33.55,33.6,303900.0,22.5608,22.5809,22.5272,22.5608,303900.0
2009-07-09 12:45:00,33.61,33.64,33.6,33.62,212000.0,22.5675,22.5877,22.5608,22.5742,212000.0
2009-07-09 12:50:00,33.62,33.65,33.56,33.65,254900.0,22.5742,22.5944,22.5339,22.5944,254900.0
2009-07-09 12:55:00,33.65,33.67,33.62,33.66,208700.0,22.5944,22.6078,22.5742,22.6011,208700.0
2009-07-09 13:00:00,33.67,33.67,33.48,33.53,411600.0,22.6078,22.6078,22.4802,22.5138,411600.0
2009-07-09 13:05:00,33.52,33.61,33.52,33.6,259600.0,22.5071,22.5675,22.5071,22.5608,259600.0
2009-07-09 13:10:00,33.6,33.7,33.6,33.68,394200.0,22.5608,22.6279,22.5608,22.6145,394200.0
2009-07-09 13:15:00,33.68,33.7,33.63,33.66,191300.0,22.6145,22.6279,22.5809,22.6011,191300.0
2009-07-09 13:20:00,33.65,33.69,33.57,33.59,255700.0,22.5944,22.6212,22.5407,22.5541,255700.0
2009-07-09 13:25:00,33.59,33.65,33.57,33.63,213700.0,22.5541,22.5944,22.5407,22.5809,213700.0
2009-07-09 13:30:00,33.63,33.69,33.59,33.6,258600.0,22.5809,22.6212,22.5541,22.5608,258600.0
2009-07-09 13:35:00,33.6,33.67,33.59,33.63,163800.0,22.5608,22.6078,22.5541,22.5809,163800.0
2009-07-09 13:40:00,33.63,33.66,33.59,33.65,282300.0,22.5809,22.6011,22.5541,22.5944,282300.0
2009-07-09 13:45:00,33.64,33.66,33.59,33.64,199700.0,22.5877,22.6011,22.5541,22.5877,199700.0
2009-07-09 13:50:00,33.65,33.7,33.64,33.69,428600.0,22.5944,22.6279,22.5877,22.6212,428600.0
2009-07-09 13:55:00,33.68,33.75,33.66,33.74,368200.0,22.6145,22.6615,22.6011,22.6548,368200.0
2009-07-09 14:00:00,33.74,33.75,33.63,33.63,366900.0,22.6548,22.6615,22.5809,22.5809,366900.0
2009-07-09 14:05:00,33.64,33.71,33.61,33.61,194300.0,22.5877,22.6347,22.5675,22.5675,194300.0
2009-07-09 14:10:00,33.61,33.68,33.6,33.66,300400.0,22.5675,22.6145,22.5608,22.6011,300400.0
2009-07-09 14:15:00,33.66,33.71,33.65,33.69,321700.0,22.6011,22.6347,22.5944,22.6212,321700.0
2009-07-09 14:20:00,33.7,33.73,33.68,33.71,202500.0,22.6279,22.6481,22.6145,22.6347,202500.0
2009-07-09 14:25:00,33.71,33.73,33.64,33.66,478500.0,22.6347,22.6481,22.5877,22.6011,478500.0
2009-07-09 14:30:00,33.66,33.7,33.64,33.65,401200.0,22.6011,22.6279,22.5877,22.5944,401200.0
2009-07-09 14:35:00,33.66,33.7,33.65,33.68,188000.0,22.6011,22.6279,22.5944,22.6145,188000.0
2009-07-09 14:40:00,33.68,33.71,33.63,33.64,274100.0,22.6145,22.6347,22.5809,22.5877,274100.0
2009-07-09 14:45:00,33.64,33.69,33.64,33.64,221400.0,22.5877,22.6212,22.5877,22.5877,221400.0
2009-07-09 14:50:00,33.64,33.68,33.63,33.67,168700.0,22.5877,22.6145,22.5809,22.6078,168700.0
2009-07-09 14:55:00,33.67,33.67,33.51,33.59,633000.0,22.6078,22.6078,22.5004,22.5541,633000.0
2009-07-09 15:00:00,33.59,33.6,33.47,33.58,575800.0,22.5541,22.5608,22.4735,22.5474,575800.0
2009-07-09 15:05:00,33.59,33.65,33.55,33.58,474000.0,22.5541,22.5944,22.5272,22.5474,474000.0
2009-07-09 15:10:00,33.59,33.65,33.57,33.58,361600.0,22.5541,22.5944,22.5407,22.5474,361600.0
2009-07-09 15:15:00,33.57,33.65,33.55,33.61,585400.0,22.5407,22.5944,22.5272,22.5675,585400.0
2009-07-09 15:20:00,33.61,33.62,33.49,33.52,418200.0,22.5675,22.5742,22.4869,22.5071,418200.0
2009-07-09 15:25:00,33.52,33.55,33.49,33.55,533100.0,22.5071,22.5272,22.4869,22.5272,533100.0
2009-07-09 15:30:00,33.54,33.56,33.45,33.47,758000.0,22.5205,22.5339,22.4601,22.4735,758000.0
2009-07-09 15:35:00,33.48,33.51,33.42,33.44,634600.0,22.4802,22.5004,22.4399,22.4534,634600.0
2009-07-09 15:40:00,33.44,33.56,33.39,33.44,898100.0,22.4534,22.5339,22.4198,22.4534,898100.0
2009-07-09 15:45:00,33.44,33.59,33.41,33.55,639000.0,22.4534,22.5541,22.4332,22.5272,639000.0
2009-07-09 15:50:00,33.56,33.56,33.42,33.46,1125200.0,22.5339,22.5339,22.4399,22.4668,1125200.0
2009-07-09 15:55:00,33.46,33.63,33.41,33.58,2079500.0,22.4668,22.5809,22.4332,22.5474,2079500.0
2009-07-10 09:30:00,33.31,33.67,33.25,33.45,875500.0,22.3661,22.6078,22.3258,22.4601,875500.0
2009-07-10 09:35:00,33.46,33.49,33.26,33.27,781300.0,22.4668,22.4869,22.3325,22.3392,781300.0
2009-07-10 09:40:00,33.27,33.34,33.15,33.15,850100.0,22.3392,22.3862,22.2586,22.2586,850100.0
2009-07-10 09:45:00,33.15,33.26,33.14,33.22,594400.0,22.2586,22.3325,22.2519,22.3056,594400.0
2009-07-10 09:50:00,33.22,33.31,33.12,33.22,944700.0,22.3056,22.3661,22.2385,22.3056,944700.0
2009-07-10 09:55:00,33.27,33.3,33.04,33.15,1348000.0,22.3392,22.3594,22.1848,22.2586,1348000.0
2009-07-10 10:00:00,33.15,33.3,33.03,33.15,666200.0,22.2586,22.3594,22.1781,22.2586,666200.0
2009-07-10 10:05:00,33.16,33.18,33.07,33.11,785500.0,22.2654,22.2788,22.2049,22.2318,785500.0
2009-07-10 10:10:00,33.11,33.24,33.08,33.2,759300.0,22.2318,22.3191,22.2116,22.2922,759300.0
2009-07-10 10:15:00,33.2,33.28,33.18,33.22,669300.0,22.2922,22.3459,22.2788,22.3056,669300.0
2009-07-10 10:20:00,33.22,33.35,33.18,33.35,745800.0,22.3056,22.3929,22.2788,22.3929,745800.0
2009-07-10 10:25:00,33.34,33.43,33.25,33.31,536100.0,22.3862,22.4467,22.3258,22.3661,536100.0
2009-07-10 10:30:00,33.31,33.33,33.18,33.25,356700.0,22.3661,22.3795,22.2788,22.3258,356700.0
2009-07-10 10:35:00,33.25,33.26,33.12,33.12,328700.0,22.3258,22.3325,22.2385,22.2385,328700.0
2009-07-10 10:40:00,33.13,33.18,33.1,33.11,438500.0,22.2452,22.2788,22.2251,22.2318,438500.0
2009-07-10 10:45:00,33.1,33.2,33.08,33.11,424800.0,22.2251,22.2922,22.2116,22.2318,424800.0
2009-07-10 10:50:00,33.11,33.13,33.05,33.08,514900.0,22.2318,22.2452,22.1915,22.2116,514900.0
2009-07-10 10:55:00,33.08,33.14,33.06,33.07,354800.0,22.2116,22.2519,22.1982,22.2049,354800.0
2009-07-10 11:00:00,33.08,33.08,33.0,33.02,471900.0,22.2116,22.2116,22.1579,22.1714,471900.0
2009-07-10 11:05:00,33.02,33.04,32.95,32.95,603500.0,22.1714,22.1848,22.1244,22.1244,603500.0
2009-07-10 11:10:00,32.95,32.97,32.88,32.89,586100.0,22.1244,22.1378,22.0774,22.0841,586100.0
2009-07-10 11:15:00,32.89,32.91,32.83,32.84,521800.0,22.0841,22.0975,22.0438,22.0505,521800.0
2009-07-10 11:20:00,32.85,32.89,32.78,32.83,773000.0,22.0572,22.0841,22.0102,22.0438,773000.0
2009-07-10 11:25:00,32.83,32.88,32.77,32.86,806700.0,22.0438,22.0774,22.0035,22.0639,806700.0
2009-07-10 11:30:00,32.87,32.88,32.81,32.82,522300.0,22.0706,22.0774,22.0304,22.0371,522300.0
2009-07-10 11:35:00,32.82,32.83,32.69,32.69,565800.0,22.0371,22.0438,21.9498,21.9498,565800.0
2009-07-10 11:40:00,32.69,32.7,32.6,32.61,608200.0,21.9498,21.9565,21.8893,21.8961,608200.0
2009-07-10 11:45:00,32.61,32.62,32.57,32.57,901000.0,21.8961,21.9028,21.8692,21.8692,901000.0
2009-07-10 11:50:00,32.57,32.61,32.51,32.6,659800.0,21.8692,21.8961,21.8289,21.8893,659800.0
2009-07-10 11:55:00,32.61,32.61,32.52,32.54,358600.0,21.8961,21.8961,21.8356,21.8491,358600.0
2009-07-10 12:00:00,32.53,32.57,32.53,32.55,406400.0,21.8423,21.8692,21.8423,21.8558,406400.0
2009-07-10 12:05:00,32.55,32.62,32.55,32.59,668200.0,21.8558,21.9028,21.8558,21.8826,668200.0
2009-07-10 12:10:00,32.59,32.64,32.58,32.63,190000.0,21.8826,21.9162,21.8759,21.9095,190000.0
2009-07-10 12:15:00,32.63,32.66,32.63,32.64,466100.0,21.9095,21.9296,21.9095,21.9162,466100.0
2009-07-10 12:20:00,32.65,32.66,32.58,32.62,344900.0,21.9229,21.9296,21.8759,21.9028,344900.0
2009-07-10 12:25:00,32.61,32.66,32.61,32.63,224400.0,21.8961,21.9296,21.8961,21.9095,224400.0
2009-07-10 12:30:00,32.62,32.63,32.55,32.55,204200.0,21.9028,21.9095,21.8558,21.8558,204200.0
2009-07-10 12:35:00,32.55,32.64,32.55,32.64,345100.0,21.8558,21.9162,21.8558,21.9162,345100.0
2009-07-10 12:40:00,32.64,32.65,32.59,32.65,505300.0,21.9162,21.9229,21.8826,21.9229,505300.0
2009-07-10 12:45:00,32.65,32.75,32.65,32.73,789100.0,21.9229,21.9901,21.9229,21.9766,789100.0
2009-07-10 12:50:00,32.73,32.74,32.62,32.64,505800.0,21.9766,21.9834,21.9028,21.9162,505800.0
2009-07-10 12:55:00,32.64,32.67,32.57,32.6,307800.0,21.9162,21.9364,21.8692,21.8893,307800.0
2009-07-10 13:00:00,32.6,32.61,32.58,32.6,274700.0,21.8893,21.8961,21.8759,21.8893,274700.0
2009-07-10 13:05:00,32.59,32.61,32.58,32.6,360100.0,21.8826,21.8961,21.8759,21.8893,360100.0
2009-07-10 13:10:00,32.61,32.62,32.58,32.62,452700.0,21.8961,21.9028,21.8759,21.9028,452700.0
2009-07-10 13:15:00,32.62,32.69,32.59,32.67,999900.0,21.9028,21.9498,21.8826,21.9364,999900.0
2009-07-10 13:20:00,32.67,32.7,32.63,32.67,371900.0,21.9364,21.9565,21.9095,21.9364,371900.0
2009-07-10 13:25:00,32.69,32.7,32.61,32.62,213200.0,21.9498,21.9565,21.8961,21.9028,213200.0
2009-07-10 13:30:00,32.62,32.65,32.59,32.64,332300.0,21.9028,21.9229,21.8826,21.9162,332300.0
2009-07-10 13:35:00,32.64,32.65,32.63,32.64,88400.0,21.9162,21.9229,21.9095,21.9162,88400.0
2009-07-10 13:40:00,32.65,32.73,32.63,32.69,718900.0,21.9229,21.9766,21.9095,21.9498,718900.0
2009-07-10 13:45:00,32.7,32.7,32.67,32.67,289100.0,21.9565,21.9565,21.9364,21.9364,289100.0
2009-07-10 13:50:00,32.66,32.69,32.65,32.65,255500.0,21.9296,21.9498,21.9229,21.9229,255500.0
2009-07-10 13:55:00,32.65,32.7,32.63,32.67,339100.0,21.9229,21.9565,21.9095,21.9364,339100.0
2009-07-10 14:00:00,32.67,32.69,32.62,32.67,298600.0,21.9364,21.9498,21.9028,21.9364,298600.0
2009-07-10 14:05:00,32.67,32.68,32.58,32.59,283800.0,21.9364,21.9431,21.8759,21.8826,283800.0
2009-07-10 14:10:00,32.59,32.61,32.54,32.61,283300.0,21.8826,21.8961,21.8491,21.8961,283300.0
2009-07-10 14:15:00,32.61,32.61,32.58,32.6,156900.0,21.8961,21.8961,21.8759,21.8893,156900.0
2009-07-10 14:20:00,32.59,32.6,32.5,32.52,339400.0,21.8826,21.8893,21.8222,21.8356,339400.0
2009-07-10 14:25:00,32.51,32.53,32.47,32.52,362900.0,21.8289,21.8423,21.8021,21.8356,362900.0
2009-07-10 14:30:00,32.52,32.53,32.41,32.45,531600.0,21.8356,21.8423,21.7618,21.7886,531600.0
2009-07-10 14:35:00,32.45,32.5,32.44,32.48,357100.0,21.7886,21.8222,21.7819,21.8088,357100.0
2009-07-10 14:40:00,32.48,32.48,32.42,32.43,421200.0,21.8088,21.8088,21.7685,21.7752,421200.0
2009-07-10 14:45:00,32.43,32.45,32.33,32.44,744100.0,21.7752,21.7886,21.7081,21.7819,744100.0
2009-07-10 14:50:00,32.44,32.46,32.36,32.4,661400.0,21.7819,21.7953,21.7282,21.7551,661400.0
2009-07-10 14:55:00,32.37,32.41,32.34,32.35,539300.0,21.7349,21.7618,21.7148,21.7215,539300.0
2009-07-10 15:00:00,32.35,32.39,32.31,32.35,707500.0,21.7215,21.7483,21.6946,21.7215,707500.0
2009-07-10 15:05:00,32.35,32.36,32.31,32.31,645400.0,21.7215,21.7282,21.6946,21.6946,645400.0
2009-07-10 15:10:00,32.32,32.34,32.28,32.32,581600.0,21.7013,21.7148,21.6745,21.7013,581600.0
2009-07-10 15:15:00,32.33,32.38,32.31,32.37,849500.0,21.7081,21.7416,21.6946,21.7349,849500.0
2009-07-10 15:20:00,32.36,32.37,32.28,32.3,545500.0,21.7282,21.7349,21.6745,21.6879,545500.0
2009-07-10 15:25:00,32.31,32.31,32.23,32.24,777800.0,21.6946,21.6946,21.6409,21.6476,777800.0
2009-07-10 15:30:00,32.24,32.31,32.21,32.27,683300.0,21.6476,21.6946,21.6275,21.6678,683300.0
2009-07-10 15:35:00,32.26,32.38,32.24,32.33,1039600.0,21.6611,21.7416,21.6476,21.7081,1039600.0
2009-07-10 15:40:00,32.33,32.39,32.32,32.38,1018800.0,21.7081,21.7483,21.7013,21.7416,1018800.0
2009-07-10 15:45:00,32.38,32.55,32.38,32.51,1237200.0,21.7416,21.8558,21.7416,21.8289,1237200.0
2009-07-10 15:50:00,32.51,32.53,32.36,32.39,1577800.0,21.8289,21.8423,21.7282,21.7483,1577800.0
2009-07-10 15:55:00,32.38,32.42,32.3,32.32,3229300.0,21.7416,21.7685,21.6879,21.7013,3229300.0
2009-07-13 09:30:00,32.87,33.14,32.43,33.1,1895900.0,22.0706,22.2519,21.7752,22.2251,1895900.0
2009-07-13 09:35:00,33.11,33.43,33.09,33.23,1566700.0,22.2318,22.4467,22.2184,22.3124,1566700.0
2009-07-13 09:40:00,33.23,33.24,33.0,33.1,1382300.0,22.3124,22.3191,22.1579,22.2251,1382300.0
2009-07-13 09:45:00,33.1,33.15,32.91,33.06,919400.0,22.2251,22.2586,22.0975,22.1982,919400.0
2009-07-13 09:50:00,33.06,33.16,33.0,33.03,844200.0,22.1982,22.2654,22.1579,22.1781,844200.0
2009-07-13 09:55:00,33.03,33.08,32.96,33.01,621500.0,22.1781,22.2116,22.1311,22.1646,621500.0
2009-07-13 10:00:00,33.02,33.09,32.86,32.91,1006800.0,22.1714,22.2184,22.0639,22.0975,1006800.0
2009-07-13 10:05:00,32.92,32.97,32.83,32.9,849400.0,22.1042,22.1378,22.0438,22.0908,849400.0
2009-07-13 10:10:00,32.91,32.98,32.84,32.98,558100.0,22.0975,22.1445,22.0505,22.1445,558100.0
2009-07-13 10:15:00,32.97,33.02,32.91,32.99,715400.0,22.1378,22.1714,22.0975,22.1512,715400.0
2009-07-13 10:20:00,32.98,33.04,32.97,33.03,482200.0,22.1445,22.1848,22.1378,22.1781,482200.0
2009-07-13 10:25:00,33.03,33.08,32.98,33.03,731700.0,22.1781,22.2116,22.1445,22.1781,731700.0
2009-07-13 10:30:00,33.03,33.15,33.03,33.07,911000.0,22.1781,22.2586,22.1781,22.2049,911000.0
2009-07-13 10:35:00,33.08,33.11,33.06,33.07,469900.0,22.2116,22.2318,22.1982,22.2049,469900.0
2009-07-13 10:40:00,33.06,33.14,32.99,33.05,636300.0,22.1982,22.2519,22.1512,22.1915,636300.0
2009-07-13 10:45:00,33.05,33.18,33.04,33.16,521400.0,22.1915,22.2788,22.1848,22.2654,521400.0
2009-07-13 10:50:00,33.16,33.26,33.16,33.17,827600.0,22.2654,22.3325,22.2654,22.2721,827600.0
2009-07-13 10:55:00,33.17,33.29,33.16,33.28,915100.0,22.2721,22.3527,22.2654,22.3459,915100.0
2009-07-13 11:00:00,33.28,33.29,33.22,33.23,527700.0,22.3459,22.3527,22.3056,22.3124,527700.0
2009-07-13 11:05:00,33.23,33.27,33.22,33.27,505600.0,22.3124,22.3392,22.3056,22.3392,505600.0
2009-07-13 11:10:00,33.26,33.29,33.24,33.24,528900.0,22.3325,22.3527,22.3191,22.3191,528900.0
2009-07-13 11:15:00,33.24,33.25,33.15,33.19,452600.0,22.3191,22.3258,22.2586,22.2855,452600.0
2009-07-13 11:20:00,33.18,33.32,33.18,33.32,610800.0,22.2788,22.3728,22.2788,22.3728,610800.0
2009-07-13 11:25:00,33.31,33.32,33.25,33.3,477100.0,22.3661,22.3728,22.3258,22.3594,477100.0
2009-07-13 11:30:00,33.3,33.45,33.29,33.39,1006800.0,22.3594,22.4601,22.3527,22.4198,1006800.0
2009-07-13 11:35:00,33.38,33.49,33.37,33.46,643700.0,22.4131,22.4869,22.4064,22.4668,643700.0
2009-07-13 11:40:00,33.45,33.48,33.38,33.4,702500.0,22.4601,22.4802,22.4131,22.4265,702500.0
2009-07-13 11:45:00,33.4,33.45,33.35,33.41,908700.0,22.4265,22.4601,22.3929,22.4332,908700.0
2009-07-13 11:50:00,33.42,33.45,33.37,33.39,481400.0,22.4399,22.4601,22.4064,22.4198,481400.0
2009-07-13 11:55:00,33.39,33.4,33.33,33.35,214300.0,22.4198,22.4265,22.3795,22.3929,214300.0
2009-07-13 12:00:00,33.35,33.4,33.35,33.35,465600.0,22.3929,22.4265,22.3929,22.3929,465600.0
2009-07-13 12:05:00,33.35,33.4,33.33,33.39,711200.0,22.3929,22.4265,22.3795,22.4198,711200.0
2009-07-13 12:10:00,33.39,33.47,33.39,33.46,485100.0,22.4198,22.4735,22.4198,22.4668,485100.0
2009-07-13 12:15:00,33.47,33.48,33.43,33.46,416900.0,22.4735,22.4802,22.4467,22.4668,416900.0
2009-07-13 12:20:00,33.47,33.49,33.43,33.48,223200.0,22.4735,22.4869,22.4467,22.4802,223200.0
2009-07-13 12:25:00,33.49,33.57,33.49,33.57,586900.0,22.4869,22.5407,22.4869,22.5407,586900.0
2009-07-13 12:30:00,33.56,33.62,33.55,33.57,482300.0,22.5339,22.5742,22.5272,22.5407,482300.0
2009-07-13 12:35:00,33.56,33.59,33.52,33.58,447300.0,22.5339,22.5541,22.5071,22.5474,447300.0
2009-07-13 12:40:00,33.58,33.65,33.57,33.65,488900.0,22.5474,22.5944,22.5407,22.5944,488900.0
2009-07-13 12:45:00,33.64,33.75,33.63,33.72,715800.0,22.5877,22.6615,22.5809,22.6414,715800.0
2009-07-13 12:50:00,33.74,33.74,33.67,33.69,433000.0,22.6548,22.6548,22.6078,22.6212,433000.0
2009-07-13 12:55:00,33.7,33.73,33.69,33.7,316500.0,22.6279,22.6481,22.6212,22.6279,316500.0
2009-07-13 13:00:00,33.7,33.75,33.68,33.75,522100.0,22.6279,22.6615,22.6145,22.6615,522100.0
2009-07-13 13:05:00,33.74,33.88,33.73,33.87,755200.0,22.6548,22.7488,22.6481,22.7421,755200.0
2009-07-13 13:10:00,33.87,33.97,33.84,33.97,763100.0,22.7421,22.8092,22.7219,22.8092,763100.0
2009-07-13 13:15:00,33.97,33.97,33.85,33.93,954000.0,22.8092,22.8092,22.7287,22.7824,954000.0
2009-07-13 13:20:00,33.93,33.97,33.93,33.96,677200.0,22.7824,22.8092,22.7824,22.8025,677200.0
2009-07-13 13:25:00,33.96,33.96,33.85,33.91,461100.0,22.8025,22.8025,22.7287,22.769,461100.0
2009-07-13 13:30:00,33.92,33.94,33.85,33.88,597000.0,22.7757,22.7891,22.7287,22.7488,597000.0
2009-07-13 13:35:00,33.88,33.93,33.87,33.88,497800.0,22.7488,22.7824,22.7421,22.7488,497800.0
2009-07-13 13:40:00,33.88,33.9,33.87,33.88,386900.0,22.7488,22.7622,22.7421,22.7488,386900.0
2009-07-13 13:45:00,33.87,33.96,33.87,33.93,447100.0,22.7421,22.8025,22.7421,22.7824,447100.0
2009-07-13 13:50:00,33.93,33.93,33.86,33.88,327100.0,22.7824,22.7824,22.7354,22.7488,327100.0
2009-07-13 13:55:00,33.88,33.9,33.85,33.88,552900.0,22.7488,22.7622,22.7287,22.7488,552900.0
2009-07-13 14:00:00,33.87,33.9,33.81,33.88,519500.0,22.7421,22.7622,22.7018,22.7488,519500.0
2009-07-13 14:05:00,33.88,33.92,33.86,33.88,696300.0,22.7488,22.7757,22.7354,22.7488,696300.0
2009-07-13 14:10:00,33.88,33.97,33.88,33.95,595700.0,22.7488,22.8092,22.7488,22.7958,595700.0
2009-07-13 14:15:00,33.95,34.05,33.94,34.03,677000.0,22.7958,22.863,22.7891,22.8495,677000.0
2009-07-13 14:20:00,34.03,34.17,34.01,34.14,1010200.0,22.8495,22.9435,22.8361,22.9234,1010200.0
2009-07-13 14:25:00,34.13,34.17,34.1,34.13,474200.0,22.9167,22.9435,22.8965,22.9167,474200.0
2009-07-13 14:30:00,34.13,34.15,34.08,34.09,742900.0,22.9167,22.9301,22.8831,22.8898,742900.0
2009-07-13 14:35:00,34.08,34.1,34.04,34.05,480500.0,22.8831,22.8965,22.8562,22.863,480500.0
2009-07-13 14:40:00,34.04,34.08,34.01,34.06,586100.0,22.8562,22.8831,22.8361,22.8697,586100.0
2009-07-13 14:45:00,34.06,34.1,34.06,34.08,437200.0,22.8697,22.8965,22.8697,22.8831,437200.0
2009-07-13 14:50:00,34.08,34.15,34.06,34.12,544200.0,22.8831,22.9301,22.8697,22.91,544200.0
2009-07-13 14:55:00,34.11,34.14,34.08,34.13,571400.0,22.9032,22.9234,22.8831,22.9167,571400.0
2009-07-13 15:00:00,34.13,34.21,34.12,34.17,521300.0,22.9167,22.9704,22.91,22.9435,521300.0
2009-07-13 15:05:00,34.16,34.24,34.16,34.22,684600.0,22.9368,22.9905,22.9368,22.9771,684600.0
2009-07-13 15:10:00,34.22,34.27,34.21,34.22,671000.0,22.9771,23.0107,22.9704,22.9771,671000.0
2009-07-13 15:15:00,34.22,34.24,34.12,34.14,759400.0,22.9771,22.9905,22.91,22.9234,759400.0
2009-07-13 15:20:00,34.15,34.18,34.09,34.18,717800.0,22.9301,22.9502,22.8898,22.9502,717800.0
2009-07-13 15:25:00,34.18,34.25,34.17,34.21,663400.0,22.9502,22.9972,22.9435,22.9704,663400.0
2009-07-13 15:30:00,34.21,34.28,34.17,34.25,1237800.0,22.9704,23.0174,22.9435,22.9972,1237800.0
2009-07-13 15:35:00,34.25,34.4,34.23,34.36,1317000.0,22.9972,23.098,22.9838,23.0711,1317000.0
2009-07-13 15:40:00,34.36,34.45,34.33,34.38,1598700.0,23.0711,23.1315,23.051,23.0845,1598700.0
2009-07-13 15:45:00,34.39,34.47,34.33,34.4,1916000.0,23.0912,23.145,23.051,23.098,1916000.0
2009-07-13 15:50:00,34.41,34.56,34.37,34.56,2753400.0,23.1047,23.2054,23.0778,23.2054,2753400.0
2009-07-13 15:55:00,34.55,34.68,34.5,34.59,5226400.0,23.1987,23.286,23.1651,23.2255,5226400.0
2009-07-14 09:30:00,34.53,34.65,34.22,34.4,2006200.0,23.1853,23.2658,22.9771,23.098,2006200.0
2009-07-14 09:35:00,34.41,34.53,34.27,34.35,1973900.0,23.1047,23.1853,23.0107,23.0644,1973900.0
2009-07-14 09:40:00,34.34,34.46,34.23,34.33,1257400.0,23.0577,23.1383,22.9838,23.051,1257400.0
2009-07-14 09:45:00,34.32,34.36,34.22,34.29,826600.0,23.0442,23.0711,22.9771,23.0241,826600.0
2009-07-14 09:50:00,34.29,34.41,34.25,34.31,1141100.0,23.0241,23.1047,22.9972,23.0375,1141100.0
2009-07-14 09:55:00,34.3,34.31,34.12,34.17,1043000.0,23.0308,23.0375,22.91,22.9435,1043000.0
2009-07-14 10:00:00,34.17,34.21,34.07,34.15,1017400.0,22.9435,22.9704,22.8764,22.9301,1017400.0
2009-07-14 10:05:00,34.15,34.29,34.06,34.21,1142000.0,22.9301,23.0241,22.8697,22.9704,1142000.0
2009-07-14 10:10:00,34.2,34.29,34.19,34.22,721700.0,22.9637,23.0241,22.957,22.9771,721700.0
2009-07-14 10:15:00,34.22,34.25,34.15,34.19,499300.0,22.9771,22.9972,22.9301,22.957,499300.0
2009-07-14 10:20:00,34.2,34.28,34.11,34.28,511000.0,22.9637,23.0174,22.9032,23.0174,511000.0
2009-07-14 10:25:00,34.28,34.43,34.24,34.43,852000.0,23.0174,23.1181,22.9905,23.1181,852000.0
2009-07-14 10:30:00,34.43,34.44,34.29,34.29,578400.0,23.1181,23.1248,23.0241,23.0241,578400.0
2009-07-14 10:35:00,34.28,34.36,34.27,34.33,457700.0,23.0174,23.0711,23.0107,23.051,457700.0
2009-07-14 10:40:00,34.32,34.37,34.26,34.33,682200.0,23.0442,23.0778,23.004,23.051,682200.0
2009-07-14 10:45:00,34.32,34.34,34.25,34.29,387800.0,23.0442,23.0577,22.9972,23.0241,387800.0
2009-07-14 10:50:00,34.3,34.45,34.29,34.45,542600.0,23.0308,23.1315,23.0241,23.1315,542600.0
2009-07-14 10:55:00,34.45,34.52,34.43,34.47,700000.0,23.1315,23.1785,23.1181,23.145,700000.0
2009-07-14 11:00:00,34.48,34.53,34.44,34.52,511400.0,23.1517,23.1853,23.1248,23.1785,511400.0
2009-07-14 11:05:00,34.52,34.62,34.51,34.57,625700.0,23.1785,23.2457,23.1718,23.2121,625700.0
2009-07-14 11:10:00,34.57,34.72,34.57,34.72,692300.0,23.2121,23.3128,23.2121,23.3128,692300.0
2009-07-14 11:15:00,34.71,34.94,34.71,34.82,1665000.0,23.3061,23.4605,23.3061,23.38,1665000.0
2009-07-14 11:20:00,34.81,34.87,34.76,34.87,613400.0,23.3733,23.4135,23.3397,23.4135,613400.0
2009-07-14 11:25:00,34.87,34.9,34.82,34.87,637200.0,23.4135,23.4337,23.38,23.4135,637200.0
2009-07-14 11:30:00,34.86,34.99,34.85,34.96,894200.0,23.4068,23.4941,23.4001,23.474,894200.0
2009-07-14 11:35:00,34.96,34.99,34.86,34.93,702900.0,23.474,23.4941,23.4068,23.4538,702900.0
2009-07-14 11:40:00,34.93,34.99,34.86,34.98,922100.0,23.4538,23.4941,23.4068,23.4874,922100.0
2009-07-14 11:45:00,34.99,35.09,34.96,34.99,864600.0,23.4941,23.5613,23.474,23.4941,864600.0
2009-07-14 11:50:00,35.0,35.08,34.97,34.99,706800.0,23.5008,23.5546,23.4807,23.4941,706800.0
2009-07-14 11:55:00,34.99,35.01,34.84,34.84,605200.0,23.4941,23.5075,23.3934,23.3934,605200.0
2009-07-14 12:00:00,34.84,34.86,34.79,34.82,370300.0,23.3934,23.4068,23.3598,23.38,370300.0
2009-07-14 12:05:00,34.82,34.9,34.82,34.86,474400.0,23.38,23.4337,23.38,23.4068,474400.0
2009-07-14 12:10:00,34.86,34.88,34.73,34.76,412000.0,23.4068,23.4203,23.3195,23.3397,412000.0
2009-07-14 12:15:00,34.76,34.8,34.67,34.68,391800.0,23.3397,23.3665,23.2793,23.286,391800.0
2009-07-14 12:20:00,34.68,34.7,34.58,34.66,511200.0,23.286,23.2994,23.2188,23.2725,511200.0
2009-07-14 12:25:00,34.67,34.72,34.64,34.72,347100.0,23.2793,23.3128,23.2591,23.3128,347100.0
2009-07-14 12:30:00,34.73,34.8,34.7,34.7,304100.0,23.3195,23.3665,23.2994,23.2994,304100.0
2009-07-14 12:35:00,34.7,34.76,34.7,34.76,264700.0,23.2994,23.3397,23.2994,23.3397,264700.0
2009-07-14 12:40:00,34.77,34.81,34.73,34.76,253200.0,23.3464,23.3733,23.3195,23.3397,253200.0
2009-07-14 12:45:00,34.76,34.83,34.75,34.82,324200.0,23.3397,23.3867,23.333,23.38,324200.0
2009-07-14 12:50:00,34.83,34.88,34.78,34.78,331900.0,23.3867,23.4203,23.3531,23.3531,331900.0
2009-07-14 12:55:00,34.79,34.9,34.77,34.86,279300.0,23.3598,23.4337,23.3464,23.4068,279300.0
2009-07-14 13:00:00,34.86,34.97,34.86,34.95,372700.0,23.4068,23.4807,23.4068,23.4673,372700.0
2009-07-14 13:05:00,34.95,34.99,34.8,34.8,434400.0,23.4673,23.4941,23.3665,23.3665,434400.0
2009-07-14 13:10:00,34.8,34.87,34.8,34.82,340900.0,23.3665,23.4135,23.3665,23.38,340900.0
2009-07-14 13:15:00,34.82,34.83,34.75,34.75,191600.0,23.38,23.3867,23.333,23.333,191600.0
2009-07-14 13:20:00,34.75,34.8,34.73,34.76,278300.0,23.333,23.3665,23.3195,23.3397,278300.0
2009-07-14 13:25:00,34.76,34.81,34.75,34.76,222700.0,23.3397,23.3733,23.333,23.3397,222700.0
2009-07-14 13:30:00,34.76,34.77,34.71,34.72,286400.0,23.3397,23.3464,23.3061,23.3128,286400.0
2009-07-14 13:35:00,34.72,34.79,34.72,34.75,234500.0,23.3128,23.3598,23.3128,23.333,234500.0
2009-07-14 13:40:00,34.75,34.76,34.7,34.72,533700.0,23.333,23.3397,23.2994,23.3128,533700.0
2009-07-14 13:45:00,34.72,34.75,34.68,34.69,561800.0,23.3128,23.333,23.286,23.2927,561800.0
2009-07-14 13:50:00,34.68,34.72,34.66,34.67,259800.0,23.286,23.3128,23.2725,23.2793,259800.0
2009-07-14 13:55:00,34.66,34.69,34.61,34.68,199200.0,23.2725,23.2927,23.239,23.286,199200.0
2009-07-14 14:00:00,34.68,34.69,34.56,34.59,567900.0,23.286,23.2927,23.2054,23.2255,567900.0
2009-07-14 14:05:00,34.59,34.68,34.58,34.65,289400.0,23.2255,23.286,23.2188,23.2658,289400.0
2009-07-14 14:10:00,34.64,34.68,34.61,34.61,448800.0,23.2591,23.286,23.239,23.239,448800.0
2009-07-14 14:15:00,34.61,34.71,34.61,34.7,362100.0,23.239,23.3061,23.239,23.2994,362100.0
2009-07-14 14:20:00,34.69,34.75,34.65,34.67,315300.0,23.2927,23.333,23.2658,23.2793,315300.0
2009-07-14 14:25:00,34.68,34.71,34.61,34.62,425300.0,23.286,23.3061,23.239,23.2457,425300.0
2009-07-14 14:30:00,34.62,34.69,34.59,34.66,453300.0,23.2457,23.2927,23.2255,23.2725,453300.0
2009-07-14 14:35:00,34.67,34.72,34.65,34.66,275600.0,23.2793,23.3128,23.2658,23.2725,275600.0
2009-07-14 14:40:00,34.65,34.74,34.65,34.73,554600.0,23.2658,23.3263,23.2658,23.3195,554600.0
2009-07-14 14:45:00,34.73,34.83,34.68,34.79,574900.0,23.3195,23.3867,23.286,23.3598,574900.0
2009-07-14 14:50:00,34.79,34.79,34.72,34.77,470300.0,23.3598,23.3598,23.3128,23.3464,470300.0
2009-07-14 14:55:00,34.76,34.78,34.7,34.72,520700.0,23.3397,23.3531,23.2994,23.3128,520700.0
2009-07-14 15:00:00,34.72,34.77,34.66,34.71,853800.0,23.3128,23.3464,23.2725,23.3061,853800.0
2009-07-14 15:05:00,34.71,34.75,34.66,34.69,332000.0,23.3061,23.333,23.2725,23.2927,332000.0
2009-07-14 15:10:00,34.69,34.77,34.68,34.72,881900.0,23.2927,23.3464,23.286,23.3128,881900.0
2009-07-14 15:15:00,34.72,34.73,34.62,34.64,622900.0,23.3128,23.3195,23.2457,23.2591,622900.0
2009-07-14 15:20:00,34.64,34.69,34.62,34.66,273600.0,23.2591,23.2927,23.2457,23.2725,273600.0
2009-07-14 15:25:00,34.67,34.73,34.65,34.69,743700.0,23.2793,23.3195,23.2658,23.2927,743700.0
2009-07-14 15:30:00,34.69,34.71,34.64,34.67,404400.0,23.2927,23.3061,23.2591,23.2793,404400.0
2009-07-14 15:35:00,34.68,34.72,34.65,34.7,767600.0,23.286,23.3128,23.2658,23.2994,767600.0
2009-07-14 15:40:00,34.7,34.72,34.66,34.69,1377400.0,23.2994,23.3128,23.2725,23.2927,1377400.0
2009-07-14 15:45:00,34.69,34.71,34.6,34.6,956100.0,23.2927,23.3061,23.2323,23.2323,956100.0
2009-07-14 15:50:00,34.6,34.74,34.6,34.7,872100.0,23.2323,23.3263,23.2323,23.2994,872100.0
2009-07-14 15:55:00,34.7,34.71,34.61,34.67,1913900.0,23.2994,23.3061,23.239,23.2793,1913900.0
2009-07-15 09:30:00,35.11,35.3,35.01,35.2,1781700.0,23.5747,23.7023,23.5075,23.6351,1781700.0
2009-07-15 09:35:00,35.19,35.5,35.09,35.48,1793200.0,23.6284,23.8366,23.5613,23.8231,1793200.0
2009-07-15 09:40:00,35.48,35.68,35.46,35.54,1944500.0,23.8231,23.9574,23.8097,23.8634,1944500.0
2009-07-15 09:45:00,35.54,35.75,35.53,35.7,1718300.0,23.8634,24.0044,23.8567,23.9709,1718300.0
2009-07-15 09:50:00,35.71,35.77,35.6,35.62,1329100.0,23.9776,24.0179,23.9037,23.9171,1329100.0
2009-07-15 09:55:00,35.62,35.78,35.61,35.74,1488900.0,23.9171,24.0246,23.9104,23.9977,1488900.0
2009-07-15 10:00:00,35.73,35.78,35.55,35.64,1467100.0,23.991,24.0246,23.8701,23.9306,1467100.0
2009-07-15 10:05:00,35.65,35.76,35.56,35.73,976500.0,23.9373,24.0111,23.8768,23.991,976500.0
2009-07-15 10:10:00,35.73,35.85,35.68,35.85,1001300.0,23.991,24.0716,23.9574,24.0716,1001300.0
2009-07-15 10:15:00,35.85,35.87,35.71,35.71,1257100.0,24.0716,24.085,23.9776,23.9776,1257100.0
2009-07-15 10:20:00,35.72,35.85,35.69,35.82,824900.0,23.9843,24.0716,23.9641,24.0514,824900.0
2009-07-15 10:25:00,35.82,35.93,35.82,35.9,836300.0,24.0514,24.1253,24.0514,24.1051,836300.0
2009-07-15 10:30:00,35.91,35.98,35.89,35.95,1149600.0,24.1119,24.1589,24.0984,24.1387,1149600.0
2009-07-15 10:35:00,35.95,36.08,35.94,36.02,1462900.0,24.1387,24.226,24.132,24.1857,1462900.0
2009-07-15 10:40:00,36.02,36.05,35.99,36.04,809400.0,24.1857,24.2059,24.1656,24.1991,809400.0
2009-07-15 10:45:00,36.04,36.13,35.94,35.94,1277300.0,24.1991,24.2596,24.132,24.132,1277300.0
2009-07-15 10:50:00,35.94,36.0,35.91,35.96,793300.0,24.132,24.1723,24.1119,24.1454,793300.0
2009-07-15 10:55:00,35.96,35.99,35.95,35.99,465100.0,24.1454,24.1656,24.1387,24.1656,465100.0
2009-07-15 11:00:00,35.99,36.06,35.98,35.98,849400.0,24.1656,24.2126,24.1589,24.1589,849400.0
2009-07-15 11:05:00,35.98,36.03,35.93,35.93,396800.0,24.1589,24.1924,24.1253,24.1253,396800.0
2009-07-15 11:10:00,35.93,35.97,35.92,35.93,459700.0,24.1253,24.1521,24.1186,24.1253,459700.0
2009-07-15 11:15:00,35.94,36.14,35.93,36.1,1002900.0,24.132,24.2663,24.1253,24.2394,1002900.0
2009-07-15 11:20:00,36.1,36.2,36.09,36.1,1075800.0,24.2394,24.3066,24.2327,24.2394,1075800.0
2009-07-15 11:25:00,36.11,36.22,36.09,36.2,945000.0,24.2461,24.32,24.2327,24.3066,945000.0
2009-07-15 11:30:00,36.2,36.28,36.18,36.24,838000.0,24.3066,24.3603,24.2931,24.3334,838000.0
2009-07-15 11:35:00,36.24,36.29,36.19,36.22,541100.0,24.3334,24.367,24.2999,24.32,541100.0
2009-07-15 11:40:00,36.22,36.24,36.13,36.13,663200.0,24.32,24.3334,24.2596,24.2596,663200.0
2009-07-15 11:45:00,36.13,36.16,36.11,36.14,752200.0,24.2596,24.2797,24.2461,24.2663,752200.0
2009-07-15 11:50:00,36.14,36.17,36.11,36.13,588000.0,24.2663,24.2864,24.2461,24.2596,588000.0
2009-07-15 11:55:00,36.14,36.26,36.11,36.22,495900.0,24.2663,24.3469,24.2461,24.32,495900.0
2009-07-15 12:00:00,36.23,36.27,36.14,36.15,442300.0,24.3267,24.3536,24.2663,24.273,442300.0
2009-07-15 12:05:00,36.16,36.2,36.11,36.2,377500.0,24.2797,24.3066,24.2461,24.3066,377500.0
2009-07-15 12:10:00,36.2,36.21,36.1,36.1,474700.0,24.3066,24.3133,24.2394,24.2394,474700.0
2009-07-15 12:15:00,36.1,36.16,36.1,36.12,415800.0,24.2394,24.2797,24.2394,24.2529,415800.0
2009-07-15 12:20:00,36.12,36.16,36.08,36.15,304400.0,24.2529,24.2797,24.226,24.273,304400.0
2009-07-15 12:25:00,36.16,36.18,36.08,36.1,287800.0,24.2797,24.2931,24.226,24.2394,287800.0
2009-07-15 12:30:00,36.1,36.15,36.09,36.13,420400.0,24.2394,24.273,24.2327,24.2596,420400.0
2009-07-15 12:35:00,36.12,36.18,36.11,36.14,468300.0,24.2529,24.2931,24.2461,24.2663,468300.0
2009-07-15 12:40:00,36.14,36.15,36.08,36.13,459500.0,24.2663,24.273,24.226,24.2596,459500.0
2009-07-15 12:45:00,36.14,36.15,36.11,36.13,269500.0,24.2663,24.273,24.2461,24.2596,269500.0
2009-07-15 12:50:00,36.13,36.22,36.13,36.15,506200.0,24.2596,24.32,24.2596,24.273,506200.0
2009-07-15 12:55:00,36.16,36.18,36.11,36.14,274200.0,24.2797,24.2931,24.2461,24.2663,274200.0
2009-07-15 13:00:00,36.15,36.17,36.1,36.11,197900.0,24.273,24.2864,24.2394,24.2461,197900.0
2009-07-15 13:05:00,36.11,36.17,36.11,36.14,212300.0,24.2461,24.2864,24.2461,24.2663,212300.0
2009-07-15 13:10:00,36.14,36.15,36.09,36.1,349200.0,24.2663,24.273,24.2327,24.2394,349200.0
2009-07-15 13:15:00,36.1,36.13,36.1,36.12,234400.0,24.2394,24.2596,24.2394,24.2529,234400.0
2009-07-15 13:20:00,36.13,36.19,36.12,36.17,597200.0,24.2596,24.2999,24.2529,24.2864,597200.0
2009-07-15 13:25:00,36.16,36.18,36.13,36.17,344500.0,24.2797,24.2931,24.2596,24.2864,344500.0
2009-07-15 13:30:00,36.17,36.28,36.17,36.26,850000.0,24.2864,24.3603,24.2864,24.3469,850000.0
2009-07-15 13:35:00,36.26,36.3,36.19,36.26,657700.0,24.3469,24.3737,24.2999,24.3469,657700.0
2009-07-15 13:40:00,36.26,36.32,36.26,36.29,545800.0,24.3469,24.3872,24.3469,24.367,545800.0
2009-07-15 13:45:00,36.29,36.32,36.24,36.31,817100.0,24.367,24.3872,24.3334,24.3804,817100.0
2009-07-15 13:50:00,36.31,36.35,36.3,36.33,898300.0,24.3804,24.4073,24.3737,24.3939,898300.0
2009-07-15 13:55:00,36.31,36.32,36.29,36.3,354200.0,24.3804,24.3872,24.367,24.3737,354200.0
2009-07-15 14:00:00,36.31,36.31,36.21,36.26,673600.0,24.3804,24.3804,24.3133,24.3469,673600.0
2009-07-15 14:05:00,36.27,36.4,36.26,36.35,1350700.0,24.3536,24.4409,24.3469,24.4073,1350700.0
2009-07-15 14:10:00,36.34,36.38,36.28,36.35,1094200.0,24.4006,24.4274,24.3603,24.4073,1094200.0
2009-07-15 14:15:00,36.35,36.38,36.3,36.32,741600.0,24.4073,24.4274,24.3737,24.3872,741600.0
2009-07-15 14:20:00,36.33,36.53,36.32,36.52,1394000.0,24.3939,24.5282,24.3872,24.5214,1394000.0
2009-07-15 14:25:00,36.52,36.53,36.4,36.45,860700.0,24.5214,24.5282,24.4409,24.4744,860700.0
2009-07-15 14:30:00,36.44,36.52,36.42,36.42,614600.0,24.4677,24.5214,24.4543,24.4543,614600.0
2009-07-15 14:35:00,36.42,36.48,36.41,36.44,442700.0,24.4543,24.4946,24.4476,24.4677,442700.0
2009-07-15 14:40:00,36.45,36.48,36.41,36.43,461800.0,24.4744,24.4946,24.4476,24.461,461800.0
2009-07-15 14:45:00,36.42,36.61,36.42,36.58,923300.0,24.4543,24.5819,24.4543,24.5617,923300.0
2009-07-15 14:50:00,36.58,36.6,36.52,36.53,691900.0,24.5617,24.5752,24.5214,24.5282,691900.0
2009-07-15 14:55:00,36.53,36.63,36.5,36.59,1011000.0,24.5282,24.5953,24.508,24.5684,1011000.0
2009-07-15 15:00:00,36.59,36.71,36.48,36.7,1469700.0,24.5684,24.649,24.4946,24.6423,1469700.0
2009-07-15 15:05:00,36.71,36.72,36.63,36.71,1147400.0,24.649,24.6557,24.5953,24.649,1147400.0
2009-07-15 15:10:00,36.7,36.76,36.63,36.63,1067600.0,24.6423,24.6826,24.5953,24.5953,1067600.0
2009-07-15 15:15:00,36.64,36.69,36.59,36.65,1129800.0,24.602,24.6356,24.5684,24.6087,1129800.0
2009-07-15 15:20:00,36.65,36.7,36.6,36.65,1183700.0,24.6087,24.6423,24.5752,24.6087,1183700.0
2009-07-15 15:25:00,36.64,36.67,36.12,36.49,1352900.0,24.602,24.6222,24.2529,24.5013,1352900.0
2009-07-15 15:30:00,36.48,36.53,36.31,36.44,1816900.0,24.4946,24.5282,24.3804,24.4677,1816900.0
2009-07-15 15:35:00,36.44,36.63,36.37,36.58,1860500.0,24.4677,24.5953,24.4207,24.5617,1860500.0
2009-07-15 15:40:00,36.57,36.63,36.45,36.51,2040700.0,24.555,24.5953,24.4744,24.5147,2040700.0
2009-07-15 15:45:00,36.5,36.57,36.37,36.5,2091900.0,24.508,24.555,24.4207,24.508,2091900.0
2009-07-15 15:50:00,36.5,36.63,36.46,36.63,3084100.0,24.508,24.5953,24.4812,24.5953,3084100.0
2009-07-15 15:55:00,36.63,36.63,36.25,36.33,5130900.0,24.5953,24.5953,24.3401,24.3939,5130900.0
2009-07-16 09:30:00,35.5,35.69,35.22,35.55,3560500.0,23.8366,23.9641,23.6486,23.8701,3560500.0
2009-07-16 09:35:00,35.55,35.65,35.28,35.52,2829200.0,23.8701,23.9373,23.6888,23.85,2829200.0
2009-07-16 09:40:00,35.52,35.79,35.51,35.59,2438400.0,23.85,24.0313,23.8433,23.897,2438400.0
2009-07-16 09:45:00,35.59,35.63,35.42,35.59,1454400.0,23.897,23.9238,23.7828,23.897,1454400.0
2009-07-16 09:50:00,35.59,35.87,35.51,35.65,2142100.0,23.897,24.085,23.8433,23.9373,2142100.0
2009-07-16 09:55:00,35.64,35.74,35.56,35.74,1125200.0,23.9306,23.9977,23.8768,23.9977,1125200.0
2009-07-16 10:00:00,35.74,35.74,35.4,35.49,1642800.0,23.9977,23.9977,23.7694,23.8298,1642800.0
2009-07-16 10:05:00,35.49,35.55,35.38,35.54,1298400.0,23.8298,23.8701,23.756,23.8634,1298400.0
2009-07-16 10:10:00,35.55,35.68,35.49,35.62,888900.0,23.8701,23.9574,23.8298,23.9171,888900.0
2009-07-16 10:15:00,35.61,35.8,35.6,35.75,977700.0,23.9104,24.038,23.9037,24.0044,977700.0
2009-07-16 10:20:00,35.76,35.78,35.53,35.61,968000.0,24.0111,24.0246,23.8567,23.9104,968000.0
2009-07-16 10:25:00,35.6,35.74,35.57,35.68,735500.0,23.9037,23.9977,23.8836,23.9574,735500.0
2009-07-16 10:30:00,35.69,35.82,35.68,35.8,994200.0,23.9641,24.0514,23.9574,24.038,994200.0
2009-07-16 10:35:00,35.79,35.92,35.74,35.89,1245100.0,24.0313,24.1186,23.9977,24.0984,1245100.0
2009-07-16 10:40:00,35.89,35.96,35.84,35.92,865400.0,24.0984,24.1454,24.0649,24.1186,865400.0
2009-07-16 10:45:00,35.92,36.07,35.91,35.93,1162000.0,24.1186,24.2193,24.1119,24.1253,1162000.0
2009-07-16 10:50:00,35.94,35.94,35.78,35.91,729900.0,24.132,24.132,24.0246,24.1119,729900.0
2009-07-16 10:55:00,35.9,35.9,35.82,35.85,433000.0,24.1051,24.1051,24.0514,24.0716,433000.0
2009-07-16 11:00:00,35.85,35.97,35.8,35.9,610000.0,24.0716,24.1521,24.038,24.1051,610000.0
2009-07-16 11:05:00,35.9,36.0,35.86,35.86,611600.0,24.1051,24.1723,24.0783,24.0783,611600.0
2009-07-16 11:10:00,35.86,35.88,35.77,35.83,842100.0,24.0783,24.0917,24.0179,24.0581,842100.0
2009-07-16 11:15:00,35.83,35.85,35.69,35.72,633600.0,24.0581,24.0716,23.9641,23.9843,633600.0
2009-07-16 11:20:00,35.72,35.77,35.71,35.76,472900.0,23.9843,24.0179,23.9776,24.0111,472900.0
2009-07-16 11:25:00,35.76,35.78,35.72,35.76,321400.0,24.0111,24.0246,23.9843,24.0111,321400.0
2009-07-16 11:30:00,35.77,35.77,35.67,35.71,367900.0,24.0179,24.0179,23.9507,23.9776,367900.0
2009-07-16 11:35:00,35.7,35.73,35.66,35.72,363600.0,23.9709,23.991,23.944,23.9843,363600.0
2009-07-16 11:40:00,35.72,35.87,35.72,35.79,670400.0,23.9843,24.085,23.9843,24.0313,670400.0
2009-07-16 11:45:00,35.79,35.82,35.75,35.78,244900.0,24.0313,24.0514,24.0044,24.0246,244900.0
2009-07-16 11:50:00,35.77,35.79,35.71,35.73,226200.0,24.0179,24.0313,23.9776,23.991,226200.0
2009-07-16 11:55:00,35.72,35.82,35.72,35.82,474900.0,23.9843,24.0514,23.9843,24.0514,474900.0
2009-07-16 12:00:00,35.81,35.84,35.8,35.83,214900.0,24.0447,24.0649,24.038,24.0581,214900.0
2009-07-16 12:05:00,35.82,35.83,35.77,35.79,229000.0,24.0514,24.0581,24.0179,24.0313,229000.0
2009-07-16 12:10:00,35.79,35.85,35.77,35.83,219900.0,24.0313,24.0716,24.0179,24.0581,219900.0
2009-07-16 12:15:00,35.82,35.83,35.76,35.8,240100.0,24.0514,24.0581,24.0111,24.038,240100.0
2009-07-16 12:20:00,35.81,35.85,35.8,35.82,219300.0,24.0447,24.0716,24.038,24.0514,219300.0
2009-07-16 12:25:00,35.81,35.84,35.8,35.82,195000.0,24.0447,24.0649,24.038,24.0514,195000.0
2009-07-16 12:30:00,35.83,35.83,35.76,35.77,451000.0,24.0581,24.0581,24.0111,24.0179,451000.0
2009-07-16 12:35:00,35.77,35.79,35.7,35.73,528200.0,24.0179,24.0313,23.9709,23.991,528200.0
2009-07-16 12:40:00,35.72,35.78,35.71,35.78,324600.0,23.9843,24.0246,23.9776,24.0246,324600.0
2009-07-16 12:45:00,35.77,35.8,35.74,35.78,226400.0,24.0179,24.038,23.9977,24.0246,226400.0
2009-07-16 12:50:00,35.78,35.78,35.74,35.75,194500.0,24.0246,24.0246,23.9977,24.0044,194500.0
2009-07-16 12:55:00,35.74,35.76,35.71,35.75,291500.0,23.9977,24.0111,23.9776,24.0044,291500.0
2009-07-16 13:00:00,35.75,35.81,35.75,35.8,291000.0,24.0044,24.0447,24.0044,24.038,291000.0
2009-07-16 13:05:00,35.8,35.81,35.75,35.76,354100.0,24.038,24.0447,24.0044,24.0111,354100.0
2009-07-16 13:10:00,35.76,35.8,35.75,35.79,303000.0,24.0111,24.038,24.0044,24.0313,303000.0
2009-07-16 13:15:00,35.79,35.86,35.79,35.86,494600.0,24.0313,24.0783,24.0313,24.0783,494600.0
2009-07-16 13:20:00,35.85,35.86,35.8,35.81,362200.0,24.0716,24.0783,24.038,24.0447,362200.0
2009-07-16 13:25:00,35.8,35.85,35.8,35.8,234400.0,24.038,24.0716,24.038,24.038,234400.0
2009-07-16 13:30:00,35.8,35.84,35.79,35.8,331800.0,24.038,24.0649,24.0313,24.038,331800.0
2009-07-16 13:35:00,35.8,35.81,35.73,35.75,260200.0,24.038,24.0447,23.991,24.0044,260200.0
2009-07-16 13:40:00,35.74,35.88,35.74,35.88,657700.0,23.9977,24.0917,23.9977,24.0917,657700.0
2009-07-16 13:45:00,35.88,35.94,35.85,35.93,455500.0,24.0917,24.132,24.0716,24.1253,455500.0
2009-07-16 13:50:00,35.94,35.97,35.92,35.95,593500.0,24.132,24.1521,24.1186,24.1387,593500.0
2009-07-16 13:55:00,35.95,35.98,35.89,35.97,723600.0,24.1387,24.1589,24.0984,24.1521,723600.0
2009-07-16 14:00:00,35.97,36.0,35.92,35.94,557100.0,24.1521,24.1723,24.1186,24.132,557100.0
2009-07-16 14:05:00,35.94,35.99,35.94,35.97,364100.0,24.132,24.1656,24.132,24.1521,364100.0
2009-07-16 14:10:00,35.98,36.1,35.95,36.09,939900.0,24.1589,24.2394,24.1387,24.2327,939900.0
2009-07-16 14:15:00,36.09,36.16,36.06,36.15,670500.0,24.2327,24.2797,24.2126,24.273,670500.0
2009-07-16 14:20:00,36.16,36.25,36.13,36.24,778900.0,24.2797,24.3401,24.2596,24.3334,778900.0
2009-07-16 14:25:00,36.24,36.41,36.22,36.32,1828600.0,24.3334,24.4476,24.32,24.3872,1828600.0
2009-07-16 14:30:00,36.31,36.33,36.22,36.26,649400.0,24.3804,24.3939,24.32,24.3469,649400.0
2009-07-16 14:35:00,36.26,36.35,36.25,36.32,789800.0,24.3469,24.4073,24.3401,24.3872,789800.0
2009-07-16 14:40:00,36.32,36.34,36.25,36.31,542600.0,24.3872,24.4006,24.3401,24.3804,542600.0
2009-07-16 14:45:00,36.31,36.39,36.28,36.35,647700.0,24.3804,24.4342,24.3603,24.4073,647700.0
2009-07-16 14:50:00,36.34,36.39,36.31,36.35,600800.0,24.4006,24.4342,24.3804,24.4073,600800.0
2009-07-16 14:55:00,36.36,36.36,36.2,36.22,736000.0,24.414,24.414,24.3066,24.32,736000.0
2009-07-16 15:00:00,36.22,36.25,36.18,36.18,596100.0,24.32,24.3401,24.2931,24.2931,596100.0
2009-07-16 15:05:00,36.18,36.2,36.06,36.1,769600.0,24.2931,24.3066,24.2126,24.2394,769600.0
2009-07-16 15:10:00,36.09,36.22,36.09,36.2,721200.0,24.2327,24.32,24.2327,24.3066,721200.0
2009-07-16 15:15:00,36.2,36.2,36.11,36.11,588700.0,24.3066,24.3066,24.2461,24.2461,588700.0
2009-07-16 15:20:00,36.11,36.11,35.92,36.05,1097600.0,24.2461,24.2461,24.1186,24.2059,1097600.0
2009-07-16 15:25:00,36.05,36.14,36.03,36.12,629700.0,24.2059,24.2663,24.1924,24.2529,629700.0
2009-07-16 15:30:00,36.12,36.18,36.08,36.16,851500.0,24.2529,24.2931,24.226,24.2797,851500.0
2009-07-16 15:35:00,36.16,36.23,36.15,36.22,1009200.0,24.2797,24.3267,24.273,24.32,1009200.0
2009-07-16 15:40:00,36.22,36.3,36.19,36.23,1394100.0,24.32,24.3737,24.2999,24.3267,1394100.0
2009-07-16 15:45:00,36.23,36.27,36.15,36.18,976200.0,24.3267,24.3536,24.273,24.2931,976200.0
2009-07-16 15:50:00,36.18,36.25,36.04,36.08,1449300.0,24.2931,24.3401,24.1991,24.226,1449300.0
2009-07-16 15:55:00,36.07,36.23,35.96,36.15,2770200.0,24.2193,24.3267,24.1454,24.273,2770200.0
2009-07-17 09:30:00,36.42,36.48,36.18,36.39,5207000.0,24.4543,24.4946,24.2931,24.4342,5207000.0
2009-07-17 09:35:00,36.38,36.6,36.38,36.52,1977300.0,24.4274,24.5752,24.4274,24.5214,1977300.0
2009-07-17 09:40:00,36.51,36.9,36.51,36.89,2120500.0,24.5147,24.7766,24.5147,24.7699,2120500.0
2009-07-17 09:45:00,36.87,36.96,36.78,36.87,1804900.0,24.7565,24.8169,24.696,24.7565,1804900.0
2009-07-17 09:50:00,36.87,37.02,36.76,36.96,2024500.0,24.7565,24.8572,24.6826,24.8169,2024500.0
2009-07-17 09:55:00,36.95,37.2,36.92,37.19,2335100.0,24.8102,24.978,24.79,24.9713,2335100.0
2009-07-17 10:00:00,37.2,37.2,36.97,37.08,1433100.0,24.978,24.978,24.8236,24.8975,1433100.0
2009-07-17 10:05:00,37.08,37.18,36.86,36.93,1596900.0,24.8975,24.9646,24.7497,24.7967,1596900.0
2009-07-17 10:10:00,36.93,36.95,36.83,36.88,1109600.0,24.7967,24.8102,24.7296,24.7632,1109600.0
2009-07-17 10:15:00,36.88,36.96,36.75,36.78,1200700.0,24.7632,24.8169,24.6759,24.696,1200700.0
2009-07-17 10:20:00,36.78,37.0,36.76,36.99,814500.0,24.696,24.8437,24.6826,24.837,814500.0
2009-07-17 10:25:00,37.0,37.05,36.79,36.84,957000.0,24.8437,24.8773,24.7027,24.7363,957000.0
2009-07-17 10:30:00,36.85,36.94,36.82,36.94,853600.0,24.743,24.8035,24.7229,24.8035,853600.0
2009-07-17 10:35:00,36.93,36.97,36.84,36.89,677600.0,24.7967,24.8236,24.7363,24.7699,677600.0
2009-07-17 10:40:00,36.89,36.92,36.77,36.8,742100.0,24.7699,24.79,24.6893,24.7094,742100.0
2009-07-17 10:45:00,36.8,36.91,36.75,36.76,585300.0,24.7094,24.7833,24.6759,24.6826,585300.0
2009-07-17 10:50:00,36.76,36.8,36.67,36.74,1194400.0,24.6826,24.7094,24.6222,24.6692,1194400.0
2009-07-17 10:55:00,36.74,36.78,36.66,36.71,507900.0,24.6692,24.696,24.6154,24.649,507900.0
2009-07-17 11:00:00,36.7,36.76,36.61,36.66,606100.0,24.6423,24.6826,24.5819,24.6154,606100.0
2009-07-17 11:05:00,36.65,36.7,36.51,36.53,1035300.0,24.6087,24.6423,24.5147,24.5282,1035300.0
2009-07-17 11:10:00,36.54,36.58,36.48,36.57,758500.0,24.5349,24.5617,24.4946,24.555,758500.0
2009-07-17 11:15:00,36.56,36.57,36.45,36.51,798500.0,24.5483,24.555,24.4744,24.5147,798500.0
2009-07-17 11:20:00,36.49,36.73,36.45,36.73,860900.0,24.5013,24.6624,24.4744,24.6624,860900.0
2009-07-17 11:25:00,36.72,36.79,36.66,36.73,934400.0,24.6557,24.7027,24.6154,24.6624,934400.0
2009-07-17 11:30:00,36.73,36.77,36.65,36.76,623000.0,24.6624,24.6893,24.6087,24.6826,623000.0
2009-07-17 11:35:00,36.76,36.8,36.7,36.72,761000.0,24.6826,24.7094,24.6423,24.6557,761000.0
2009-07-17 11:40:00,36.71,36.8,36.71,36.75,292300.0,24.649,24.7094,24.649,24.6759,292300.0
2009-07-17 11:45:00,36.75,36.76,36.67,36.75,478400.0,24.6759,24.6826,24.6222,24.6759,478400.0
2009-07-17 11:50:00,36.75,36.78,36.71,36.72,416800.0,24.6759,24.696,24.649,24.6557,416800.0
2009-07-17 11:55:00,36.71,36.75,36.66,36.72,324400.0,24.649,24.6759,24.6154,24.6557,324400.0
2009-07-17 12:00:00,36.72,36.79,36.7,36.78,270500.0,24.6557,24.7027,24.6423,24.696,270500.0
2009-07-17 12:05:00,36.77,36.8,36.75,36.8,722800.0,24.6893,24.7094,24.6759,24.7094,722800.0
2009-07-17 12:10:00,36.81,36.85,36.72,36.84,442000.0,24.7162,24.743,24.6557,24.7363,442000.0
2009-07-17 12:15:00,36.84,36.9,36.82,36.89,391600.0,24.7363,24.7766,24.7229,24.7699,391600.0
2009-07-17 12:20:00,36.89,36.97,36.84,36.86,770900.0,24.7699,24.8236,24.7363,24.7497,770900.0
2009-07-17 12:25:00,36.85,36.91,36.84,36.85,317600.0,24.743,24.7833,24.7363,24.743,317600.0
2009-07-17 12:30:00,36.85,36.89,36.77,36.81,533500.0,24.743,24.7699,24.6893,24.7162,533500.0
2009-07-17 12:35:00,36.8,36.83,36.78,36.82,209300.0,24.7094,24.7296,24.696,24.7229,209300.0
2009-07-17 12:40:00,36.81,36.87,36.81,36.82,256300.0,24.7162,24.7565,24.7162,24.7229,256300.0
2009-07-17 12:45:00,36.81,36.88,36.8,36.85,270800.0,24.7162,24.7632,24.7094,24.743,270800.0
2009-07-17 12:50:00,36.84,36.85,36.65,36.66,519100.0,24.7363,24.743,24.6087,24.6154,519100.0
2009-07-17 12:55:00,36.65,36.73,36.65,36.72,337900.0,24.6087,24.6624,24.6087,24.6557,337900.0
2009-07-17 13:00:00,36.72,36.77,36.69,36.7,368800.0,24.6557,24.6893,24.6356,24.6423,368800.0
2009-07-17 13:05:00,36.69,36.71,36.64,36.65,207400.0,24.6356,24.649,24.602,24.6087,207400.0
2009-07-17 13:10:00,36.67,36.67,36.57,36.59,409900.0,24.6222,24.6222,24.555,24.5684,409900.0
2009-07-17 13:15:00,36.6,36.68,36.59,36.66,218800.0,24.5752,24.6289,24.5684,24.6154,218800.0
2009-07-17 13:20:00,36.66,36.78,36.65,36.76,495600.0,24.6154,24.696,24.6087,24.6826,495600.0
2009-07-17 13:25:00,36.77,36.78,36.74,36.77,299400.0,24.6893,24.696,24.6692,24.6893,299400.0
2009-07-17 13:30:00,36.77,36.9,36.77,36.9,397600.0,24.6893,24.7766,24.6893,24.7766,397600.0
2009-07-17 13:35:00,36.91,36.97,36.89,36.91,566100.0,24.7833,24.8236,24.7699,24.7833,566100.0
2009-07-17 13:40:00,36.91,36.98,36.87,36.96,526300.0,24.7833,24.8303,24.7565,24.8169,526300.0
2009-07-17 13:45:00,36.95,36.96,36.93,36.96,291700.0,24.8102,24.8169,24.7967,24.8169,291700.0
2009-07-17 13:50:00,36.96,36.96,36.84,36.85,456900.0,24.8169,24.8169,24.7363,24.743,456900.0
2009-07-17 13:55:00,36.84,36.85,36.75,36.75,530200.0,24.7363,24.743,24.6759,24.6759,530200.0
2009-07-17 14:00:00,36.75,36.79,36.71,36.79,262700.0,24.6759,24.7027,24.649,24.7027,262700.0
2009-07-17 14:05:00,36.79,36.81,36.75,36.75,329900.0,24.7027,24.7162,24.6759,24.6759,329900.0
2009-07-17 14:10:00,36.75,36.76,36.68,36.73,342800.0,24.6759,24.6826,24.6289,24.6624,342800.0
2009-07-17 14:15:00,36.73,36.77,36.69,36.74,244000.0,24.6624,24.6893,24.6356,24.6692,244000.0
2009-07-17 14:20:00,36.73,36.77,36.7,36.76,224300.0,24.6624,24.6893,24.6423,24.6826,224300.0
2009-07-17 14:25:00,36.76,36.89,36.76,36.88,437200.0,24.6826,24.7699,24.6826,24.7632,437200.0
2009-07-17 14:30:00,36.88,36.9,36.83,36.87,367100.0,24.7632,24.7766,24.7296,24.7565,367100.0
2009-07-17 14:35:00,36.87,36.9,36.85,36.87,267700.0,24.7565,24.7766,24.743,24.7565,267700.0
2009-07-17 14:40:00,36.87,36.9,36.84,36.89,361200.0,24.7565,24.7766,24.7363,24.7699,361200.0
2009-07-17 14:45:00,36.89,36.95,36.86,36.88,452400.0,24.7699,24.8102,24.7497,24.7632,452400.0
2009-07-17 14:50:00,36.89,36.91,36.85,36.88,278900.0,24.7699,24.7833,24.743,24.7632,278900.0
2009-07-17 14:55:00,36.88,36.89,36.79,36.83,488400.0,24.7632,24.7699,24.7027,24.7296,488400.0
2009-07-17 15:00:00,36.84,36.87,36.79,36.8,284900.0,24.7363,24.7565,24.7027,24.7094,284900.0
2009-07-17 15:05:00,36.79,36.83,36.77,36.81,349900.0,24.7027,24.7296,24.6893,24.7162,349900.0
2009-07-17 15:10:00,36.81,36.83,36.77,36.8,298200.0,24.7162,24.7296,24.6893,24.7094,298200.0
2009-07-17 15:15:00,36.79,36.8,36.75,36.79,264400.0,24.7027,24.7094,24.6759,24.7027,264400.0
2009-07-17 15:20:00,36.8,36.82,36.78,36.81,391600.0,24.7094,24.7229,24.696,24.7162,391600.0
2009-07-17 15:25:00,36.82,36.87,36.81,36.87,329000.0,24.7229,24.7565,24.7162,24.7565,329000.0
2009-07-17 15:30:00,36.86,36.87,36.67,36.69,825200.0,24.7497,24.7565,24.6222,24.6356,825200.0
2009-07-17 15:35:00,36.7,36.71,36.64,36.65,641300.0,24.6423,24.649,24.602,24.6087,641300.0
2009-07-17 15:40:00,36.66,36.78,36.61,36.78,923900.0,24.6154,24.696,24.5819,24.696,923900.0
2009-07-17 15:45:00,36.78,36.85,36.73,36.77,1374600.0,24.696,24.743,24.6624,24.6893,1374600.0
2009-07-17 15:50:00,36.78,36.88,36.78,36.84,1295600.0,24.696,24.7632,24.696,24.7363,1295600.0
2009-07-17 15:55:00,36.84,36.93,36.81,36.89,2459700.0,24.7363,24.7967,24.7162,24.7699,2459700.0
2009-07-20 09:30:00,37.02,37.37,36.59,37.34,1800900.0,24.8572,25.0922,24.5684,25.072,1800900.0
2009-07-20 09:35:00,37.34,37.44,37.11,37.21,1543600.0,25.072,25.1392,24.9176,24.9847,1543600.0
2009-07-20 09:40:00,37.22,37.29,37.17,37.22,1324400.0,24.9915,25.0385,24.9579,24.9915,1324400.0
2009-07-20 09:45:00,37.23,37.31,37.19,37.23,897200.0,24.9982,25.0519,24.9713,24.9982,897200.0
2009-07-20 09:50:00,37.23,37.25,37.01,37.08,880200.0,24.9982,25.0116,24.8505,24.8975,880200.0
2009-07-20 09:55:00,37.08,37.15,36.96,37.12,1028800.0,24.8975,24.9445,24.8169,24.9243,1028800.0
2009-07-20 10:00:00,37.13,37.19,37.0,37.09,987700.0,24.931,24.9713,24.8437,24.9042,987700.0
2009-07-20 10:05:00,37.1,37.11,36.72,36.79,1172700.0,24.9109,24.9176,24.6557,24.7027,1172700.0
2009-07-20 10:10:00,36.8,36.83,36.71,36.81,982400.0,24.7094,24.7296,24.649,24.7162,982400.0
2009-07-20 10:15:00,36.81,36.95,36.81,36.89,665700.0,24.7162,24.8102,24.7162,24.7699,665700.0
2009-07-20 10:20:00,36.9,36.91,36.74,36.85,736600.0,24.7766,24.7833,24.6692,24.743,736600.0
2009-07-20 10:25:00,36.85,36.9,36.8,36.83,488900.0,24.743,24.7766,24.7094,24.7296,488900.0
2009-07-20 10:30:00,36.83,36.83,36.65,36.66,684000.0,24.7296,24.7296,24.6087,24.6154,684000.0
2009-07-20 10:35:00,36.66,36.69,36.6,36.67,492700.0,24.6154,24.6356,24.5752,24.6222,492700.0
2009-07-20 10:40:00,36.67,36.76,36.66,36.75,546600.0,24.6222,24.6826,24.6154,24.6759,546600.0
2009-07-20 10:45:00,36.75,36.76,36.66,36.66,381900.0,24.6759,24.6826,24.6154,24.6154,381900.0
2009-07-20 10:50:00,36.67,36.68,36.63,36.64,391000.0,24.6222,24.6289,24.5953,24.602,391000.0
2009-07-20 10:55:00,36.63,36.73,36.63,36.66,487700.0,24.5953,24.6624,24.5953,24.6154,487700.0
2009-07-20 11:00:00,36.66,36.69,36.63,36.69,426500.0,24.6154,24.6356,24.5953,24.6356,426500.0
2009-07-20 11:05:00,36.69,36.69,36.63,36.66,391500.0,24.6356,24.6356,24.5953,24.6154,391500.0
2009-07-20 11:10:00,36.66,36.9,36.65,36.81,784900.0,24.6154,24.7766,24.6087,24.7162,784900.0
2009-07-20 11:15:00,36.81,36.85,36.74,36.74,461900.0,24.7162,24.743,24.6692,24.6692,461900.0
2009-07-20 11:20:00,36.74,36.75,36.65,36.65,400700.0,24.6692,24.6759,24.6087,24.6087,400700.0
2009-07-20 11:25:00,36.65,36.74,36.63,36.69,517600.0,24.6087,24.6692,24.5953,24.6356,517600.0
2009-07-20 11:30:00,36.69,36.81,36.68,36.77,443400.0,24.6356,24.7162,24.6289,24.6893,443400.0
2009-07-20 11:35:00,36.78,36.8,36.74,36.79,236000.0,24.696,24.7094,24.6692,24.7027,236000.0
2009-07-20 11:40:00,36.78,36.82,36.75,36.82,325500.0,24.696,24.7229,24.6759,24.7229,325500.0
2009-07-20 11:45:00,36.81,36.82,36.75,36.75,241500.0,24.7162,24.7229,24.6759,24.6759,241500.0
2009-07-20 11:50:00,36.76,36.79,36.74,36.78,381900.0,24.6826,24.7027,24.6692,24.696,381900.0
2009-07-20 11:55:00,36.78,36.78,36.73,36.76,239800.0,24.696,24.696,24.6624,24.6826,239800.0
2009-07-20 12:00:00,36.76,36.84,36.75,36.84,266700.0,24.6826,24.7363,24.6759,24.7363,266700.0
2009-07-20 12:05:00,36.83,36.91,36.83,36.89,311700.0,24.7296,24.7833,24.7296,24.7699,311700.0
2009-07-20 12:10:00,36.89,36.96,36.89,36.93,293600.0,24.7699,24.8169,24.7699,24.7967,293600.0
2009-07-20 12:15:00,36.94,36.99,36.93,36.98,275700.0,24.8035,24.837,24.7967,24.8303,275700.0
2009-07-20 12:20:00,36.99,36.99,36.9,36.92,413800.0,24.837,24.837,24.7766,24.79,413800.0
2009-07-20 12:25:00,36.92,36.94,36.9,36.92,160400.0,24.79,24.8035,24.7766,24.79,160400.0
2009-07-20 12:30:00,36.92,36.96,36.91,36.94,275300.0,24.79,24.8169,24.7833,24.8035,275300.0
2009-07-20 12:35:00,36.94,36.96,36.9,36.94,282500.0,24.8035,24.8169,24.7766,24.8035,282500.0
2009-07-20 12:40:00,36.94,36.97,36.9,36.96,256900.0,24.8035,24.8236,24.7766,24.8169,256900.0
2009-07-20 12:45:00,36.96,36.96,36.83,36.87,334000.0,24.8169,24.8169,24.7296,24.7565,334000.0
2009-07-20 12:50:00,36.87,36.89,36.83,36.88,345100.0,24.7565,24.7699,24.7296,24.7632,345100.0
2009-07-20 12:55:00,36.88,36.92,36.85,36.86,176800.0,24.7632,24.79,24.743,24.7497,176800.0
2009-07-20 13:00:00,36.86,36.86,36.81,36.82,256000.0,24.7497,24.7497,24.7162,24.7229,256000.0
2009-07-20 13:05:00,36.82,36.82,36.77,36.79,160300.0,24.7229,24.7229,24.6893,24.7027,160300.0
2009-07-20 13:10:00,36.79,36.8,36.7,36.72,272900.0,24.7027,24.7094,24.6423,24.6557,272900.0
2009-07-20 13:15:00,36.72,36.73,36.7,36.7,392000.0,24.6557,24.6624,24.6423,24.6423,392000.0
2009-07-20 13:20:00,36.7,36.72,36.67,36.7,400100.0,24.6423,24.6557,24.6222,24.6423,400100.0
2009-07-20 13:25:00,36.7,36.73,36.64,36.66,481200.0,24.6423,24.6624,24.602,24.6154,481200.0
2009-07-20 13:30:00,36.66,36.7,36.63,36.65,377400.0,24.6154,24.6423,24.5953,24.6087,377400.0
2009-07-20 13:35:00,36.66,36.73,36.63,36.65,431800.0,24.6154,24.6624,24.5953,24.6087,431800.0
2009-07-20 13:40:00,36.65,36.74,36.65,36.68,277400.0,24.6087,24.6692,24.6087,24.6289,277400.0
2009-07-20 13:45:00,36.68,36.74,36.66,36.7,217800.0,24.6289,24.6692,24.6154,24.6423,217800.0
2009-07-20 13:50:00,36.7,36.73,36.66,36.67,175700.0,24.6423,24.6624,24.6154,24.6222,175700.0
2009-07-20 13:55:00,36.67,36.76,36.67,36.7,262700.0,24.6222,24.6826,24.6222,24.6423,262700.0
2009-07-20 14:00:00,36.7,36.74,36.65,36.68,271600.0,24.6423,24.6692,24.6087,24.6289,271600.0
2009-07-20 14:05:00,36.68,36.72,36.65,36.69,223700.0,24.6289,24.6557,24.6087,24.6356,223700.0
2009-07-20 14:10:00,36.69,36.79,36.68,36.76,342900.0,24.6356,24.7027,24.6289,24.6826,342900.0
2009-07-20 14:15:00,36.76,36.81,36.73,36.79,357800.0,24.6826,24.7162,24.6624,24.7027,357800.0
2009-07-20 14:20:00,36.79,36.79,36.66,36.71,315000.0,24.7027,24.7027,24.6154,24.649,315000.0
2009-07-20 14:25:00,36.72,36.72,36.63,36.67,322300.0,24.6557,24.6557,24.5953,24.6222,322300.0
2009-07-20 14:30:00,36.67,36.74,36.66,36.72,414100.0,24.6222,24.6692,24.6154,24.6557,414100.0
2009-07-20 14:35:00,36.72,36.76,36.68,36.69,265200.0,24.6557,24.6826,24.6289,24.6356,265200.0
2009-07-20 14:40:00,36.67,36.71,36.62,36.64,376500.0,24.6222,24.649,24.5886,24.602,376500.0
2009-07-20 14:45:00,36.64,36.69,36.61,36.67,502600.0,24.602,24.6356,24.5819,24.6222,502600.0
2009-07-20 14:50:00,36.66,36.74,36.65,36.74,353500.0,24.6154,24.6692,24.6087,24.6692,353500.0
2009-07-20 14:55:00,36.74,36.79,36.7,36.76,597000.0,24.6692,24.7027,24.6423,24.6826,597000.0
2009-07-20 15:00:00,36.75,36.88,36.75,36.85,623100.0,24.6759,24.7632,24.6759,24.743,623100.0
2009-07-20 15:05:00,36.85,36.87,36.8,36.86,672400.0,24.743,24.7565,24.7094,24.7497,672400.0
2009-07-20 15:10:00,36.85,36.92,36.85,36.92,457300.0,24.743,24.79,24.743,24.79,457300.0
2009-07-20 15:15:00,36.92,36.95,36.9,36.93,439300.0,24.79,24.8102,24.7766,24.7967,439300.0
2009-07-20 15:20:00,36.93,37.04,36.9,37.03,630700.0,24.7967,24.8706,24.7766,24.8639,630700.0
2009-07-20 15:25:00,37.03,37.07,36.98,36.99,679500.0,24.8639,24.8907,24.8303,24.837,679500.0
2009-07-20 15:30:00,36.98,36.99,36.89,36.98,558200.0,24.8303,24.837,24.7699,24.8303,558200.0
2009-07-20 15:35:00,36.98,37.08,36.97,37.08,657600.0,24.8303,24.8975,24.8236,24.8975,657600.0
2009-07-20 15:40:00,37.08,37.1,36.96,36.98,676900.0,24.8975,24.9109,24.8169,24.8303,676900.0
2009-07-20 15:45:00,36.98,37.03,36.97,36.99,433500.0,24.8303,24.8639,24.8236,24.837,433500.0
2009-07-20 15:50:00,36.99,37.05,36.97,36.99,856500.0,24.837,24.8773,24.8236,24.837,856500.0
2009-07-20 15:55:00,36.98,37.04,36.92,36.97,1720300.0,24.8303,24.8706,24.79,24.8236,1720300.0
2009-07-21 09:30:00,37.1,37.25,36.9,37.12,1620600.0,24.9109,25.0116,24.7766,24.9243,1620600.0
2009-07-21 09:35:00,37.1,37.14,36.79,36.88,1251700.0,24.9109,24.9377,24.7027,24.7632,1251700.0
2009-07-21 09:40:00,36.88,36.93,36.74,36.81,1143400.0,24.7632,24.7967,24.6692,24.7162,1143400.0
2009-07-21 09:45:00,36.81,36.97,36.75,36.96,1240600.0,24.7162,24.8236,24.6759,24.8169,1240600.0
2009-07-21 09:50:00,36.96,37.03,36.9,37.0,1026600.0,24.8169,24.8639,24.7766,24.8437,1026600.0
2009-07-21 09:55:00,36.99,37.09,36.98,37.05,811200.0,24.837,24.9042,24.8303,24.8773,811200.0
2009-07-21 10:00:00,37.06,37.1,36.97,37.05,981900.0,24.884,24.9109,24.8236,24.8773,981900.0
2009-07-21 10:05:00,37.06,37.08,36.99,37.05,860400.0,24.884,24.8975,24.837,24.8773,860400.0
2009-07-21 10:10:00,37.05,37.07,36.97,36.99,1162600.0,24.8773,24.8907,24.8236,24.837,1162600.0
2009-07-21 10:15:00,37.0,37.16,36.96,37.16,799100.0,24.8437,24.9512,24.8169,24.9512,799100.0
2009-07-21 10:20:00,37.16,37.21,37.12,37.17,730300.0,24.9512,24.9847,24.9243,24.9579,730300.0
2009-07-21 10:25:00,37.17,37.22,37.12,37.19,459500.0,24.9579,24.9915,24.9243,24.9713,459500.0
2009-07-21 10:30:00,37.19,37.24,37.12,37.24,467100.0,24.9713,25.0049,24.9243,25.0049,467100.0
2009-07-21 10:35:00,37.24,37.31,37.21,37.26,664200.0,25.0049,25.0519,24.9847,25.0183,664200.0
2009-07-21 10:40:00,37.26,37.27,37.16,37.18,425600.0,25.0183,25.025,24.9512,24.9646,425600.0
2009-07-21 10:45:00,37.18,37.19,37.15,37.15,373800.0,24.9646,24.9713,24.9445,24.9445,373800.0
2009-07-21 10:50:00,37.16,37.19,37.07,37.19,383700.0,24.9512,24.9713,24.8907,24.9713,383700.0
2009-07-21 10:55:00,37.19,37.2,37.14,37.17,339700.0,24.9713,24.978,24.9377,24.9579,339700.0
2009-07-21 11:00:00,37.18,37.2,37.1,37.14,349100.0,24.9646,24.978,24.9109,24.9377,349100.0
2009-07-21 11:05:00,37.13,37.25,37.1,37.25,375300.0,24.931,25.0116,24.9109,25.0116,375300.0
2009-07-21 11:10:00,37.25,37.25,37.1,37.11,467700.0,25.0116,25.0116,24.9109,24.9176,467700.0
2009-07-21 11:15:00,37.12,37.18,37.11,37.13,362400.0,24.9243,24.9646,24.9176,24.931,362400.0
2009-07-21 11:20:00,37.13,37.17,37.04,37.05,247300.0,24.931,24.9579,24.8706,24.8773,247300.0
2009-07-21 11:25:00,37.05,37.08,37.03,37.05,197400.0,24.8773,24.8975,24.8639,24.8773,197400.0
2009-07-21 11:30:00,37.06,37.07,36.97,37.03,468300.0,24.884,24.8907,24.8236,24.8639,468300.0
2009-07-21 11:35:00,37.03,37.16,37.03,37.15,425300.0,24.8639,24.9512,24.8639,24.9445,425300.0
2009-07-21 11:40:00,37.15,37.17,37.06,37.08,412500.0,24.9445,24.9579,24.884,24.8975,412500.0
2009-07-21 11:45:00,37.09,37.13,37.0,37.01,352300.0,24.9042,24.931,24.8437,24.8505,352300.0
2009-07-21 11:50:00,37.01,37.05,36.97,37.01,364900.0,24.8505,24.8773,24.8236,24.8505,364900.0
2009-07-21 11:55:00,37.01,37.02,36.93,37.0,788700.0,24.8505,24.8572,24.7967,24.8437,788700.0
2009-07-21 12:00:00,37.0,37.06,36.97,36.98,321200.0,24.8437,24.884,24.8236,24.8303,321200.0
2009-07-21 12:05:00,36.98,37.04,36.96,37.02,293500.0,24.8303,24.8706,24.8169,24.8572,293500.0
2009-07-21 12:10:00,37.03,37.05,36.99,36.99,282000.0,24.8639,24.8773,24.837,24.837,282000.0
2009-07-21 12:15:00,36.99,37.09,36.99,37.06,466700.0,24.837,24.9042,24.837,24.884,466700.0
2009-07-21 12:20:00,37.07,37.07,36.93,36.94,395500.0,24.8907,24.8907,24.7967,24.8035,395500.0
2009-07-21 12:25:00,36.93,36.97,36.93,36.94,383900.0,24.7967,24.8236,24.7967,24.8035,383900.0
2009-07-21 12:30:00,36.95,36.96,36.85,36.86,307900.0,24.8102,24.8169,24.743,24.7497,307900.0
2009-07-21 12:35:00,36.86,36.96,36.84,36.9,560000.0,24.7497,24.8169,24.7363,24.7766,560000.0
2009-07-21 12:40:00,36.9,36.9,36.79,36.8,536700.0,24.7766,24.7766,24.7027,24.7094,536700.0
2009-07-21 12:45:00,36.8,36.87,36.78,36.85,1490700.0,24.7094,24.7565,24.696,24.743,1490700.0
2009-07-21 12:50:00,36.86,36.86,36.74,36.77,343900.0,24.7497,24.7497,24.6692,24.6893,343900.0
2009-07-21 12:55:00,36.78,36.78,36.67,36.74,349200.0,24.696,24.696,24.6222,24.6692,349200.0
2009-07-21 13:00:00,36.75,36.84,36.7,36.8,331500.0,24.6759,24.7363,24.6423,24.7094,331500.0
2009-07-21 13:05:00,36.8,36.81,36.71,36.79,323000.0,24.7094,24.7162,24.649,24.7027,323000.0
2009-07-21 13:10:00,36.78,36.85,36.78,36.85,157200.0,24.696,24.743,24.696,24.743,157200.0
2009-07-21 13:15:00,36.85,36.87,36.79,36.86,276900.0,24.743,24.7565,24.7027,24.7497,276900.0
2009-07-21 13:20:00,36.86,36.87,36.83,36.86,192700.0,24.7497,24.7565,24.7296,24.7497,192700.0
2009-07-21 13:25:00,36.87,36.93,36.87,36.89,174100.0,24.7565,24.7967,24.7565,24.7699,174100.0
2009-07-21 13:30:00,36.9,36.92,36.86,36.86,182700.0,24.7766,24.79,24.7497,24.7497,182700.0
2009-07-21 13:35:00,36.86,36.9,36.82,36.85,224800.0,24.7497,24.7766,24.7229,24.743,224800.0
2009-07-21 13:40:00,36.85,36.9,36.83,36.85,252600.0,24.743,24.7766,24.7296,24.743,252600.0
2009-07-21 13:45:00,36.86,36.9,36.77,36.78,414800.0,24.7497,24.7766,24.6893,24.696,414800.0
2009-07-21 13:50:00,36.79,36.8,36.7,36.7,336500.0,24.7027,24.7094,24.6423,24.6423,336500.0
2009-07-21 13:55:00,36.7,36.75,36.67,36.74,279400.0,24.6423,24.6759,24.6222,24.6692,279400.0
2009-07-21 14:00:00,36.73,36.76,36.7,36.75,411800.0,24.6624,24.6826,24.6423,24.6759,411800.0
2009-07-21 14:05:00,36.76,36.76,36.66,36.69,389000.0,24.6826,24.6826,24.6154,24.6356,389000.0
2009-07-21 14:10:00,36.69,36.83,36.68,36.82,559400.0,24.6356,24.7296,24.6289,24.7229,559400.0
2009-07-21 14:15:00,36.82,36.86,36.77,36.82,366000.0,24.7229,24.7497,24.6893,24.7229,366000.0
2009-07-21 14:20:00,36.82,36.87,36.74,36.8,343700.0,24.7229,24.7565,24.6692,24.7094,343700.0
2009-07-21 14:25:00,36.81,36.82,36.69,36.69,488000.0,24.7162,24.7229,24.6356,24.6356,488000.0
2009-07-21 14:30:00,36.7,36.77,36.6,36.62,561000.0,24.6423,24.6893,24.5752,24.5886,561000.0
2009-07-21 14:35:00,36.62,36.73,36.62,36.69,469900.0,24.5886,24.6624,24.5886,24.6356,469900.0
2009-07-21 14:40:00,36.7,36.71,36.61,36.69,285500.0,24.6423,24.649,24.5819,24.6356,285500.0
2009-07-21 14:45:00,36.68,36.82,36.68,36.81,614100.0,24.6289,24.7229,24.6289,24.7162,614100.0
2009-07-21 14:50:00,36.82,36.9,36.81,36.84,540500.0,24.7229,24.7766,24.7162,24.7363,540500.0
2009-07-21 14:55:00,36.84,36.86,36.79,36.86,441100.0,24.7363,24.7497,24.7027,24.7497,441100.0
2009-07-21 15:00:00,36.85,36.88,36.82,36.88,303500.0,24.743,24.7632,24.7229,24.7632,303500.0
2009-07-21 15:05:00,36.87,36.88,36.74,36.8,377000.0,24.7565,24.7632,24.6692,24.7094,377000.0
2009-07-21 15:10:00,36.8,36.85,36.8,36.82,207400.0,24.7094,24.743,24.7094,24.7229,207400.0
2009-07-21 15:15:00,36.82,36.86,36.79,36.84,312300.0,24.7229,24.7497,24.7027,24.7363,312300.0
2009-07-21 15:20:00,36.83,36.84,36.72,36.73,291100.0,24.7296,24.7363,24.6557,24.6624,291100.0
2009-07-21 15:25:00,36.73,36.79,36.72,36.75,392700.0,24.6624,24.7027,24.6557,24.6759,392700.0
2009-07-21 15:30:00,36.76,36.78,36.63,36.69,420400.0,24.6826,24.696,24.5953,24.6356,420400.0
2009-07-21 15:35:00,36.69,36.72,36.64,36.72,289600.0,24.6356,24.6557,24.602,24.6557,289600.0
2009-07-21 15:40:00,36.71,36.8,36.68,36.76,558200.0,24.649,24.7094,24.6289,24.6826,558200.0
2009-07-21 15:45:00,36.78,36.83,36.71,36.74,527200.0,24.696,24.7296,24.649,24.6692,527200.0
2009-07-21 15:50:00,36.73,36.85,36.72,36.84,793800.0,24.6624,24.743,24.6557,24.7363,793800.0
2009-07-21 15:55:00,36.85,36.97,36.82,36.95,1618100.0,24.743,24.8236,24.7229,24.8102,1618100.0
2009-07-22 09:30:00,36.38,36.64,36.34,36.62,1466400.0,24.4274,24.602,24.4006,24.5886,1466400.0
2009-07-22 09:35:00,36.62,36.68,36.38,36.6,1220600.0,24.5886,24.6289,24.4274,24.5752,1220600.0
2009-07-22 09:40:00,36.6,36.63,36.48,36.59,610100.0,24.5752,24.5953,24.4946,24.5684,610100.0
2009-07-22 09:45:00,36.59,36.7,36.56,36.7,561600.0,24.5684,24.6423,24.5483,24.6423,561600.0
2009-07-22 09:50:00,36.7,36.73,36.61,36.69,679900.0,24.6423,24.6624,24.5819,24.6356,679900.0
2009-07-22 09:55:00,36.7,36.7,36.54,36.64,491300.0,24.6423,24.6423,24.5349,24.602,491300.0
2009-07-22 10:00:00,36.64,36.84,36.63,36.79,828500.0,24.602,24.7363,24.5953,24.7027,828500.0
2009-07-22 10:05:00,36.8,36.81,36.65,36.72,531800.0,24.7094,24.7162,24.6087,24.6557,531800.0
2009-07-22 10:10:00,36.72,36.74,36.58,36.58,590800.0,24.6557,24.6692,24.5617,24.5617,590800.0
2009-07-22 10:15:00,36.59,36.59,36.4,36.4,793500.0,24.5684,24.5684,24.4409,24.4409,793500.0
2009-07-22 10:20:00,36.41,36.52,36.4,36.48,429400.0,24.4476,24.5214,24.4409,24.4946,429400.0
2009-07-22 10:25:00,36.49,36.51,36.4,36.45,320200.0,24.5013,24.5147,24.4409,24.4744,320200.0
2009-07-22 10:30:00,36.45,36.48,36.32,36.32,494900.0,24.4744,24.4946,24.3872,24.3872,494900.0
2009-07-22 10:35:00,36.32,36.45,36.3,36.38,372600.0,24.3872,24.4744,24.3737,24.4274,372600.0
2009-07-22 10:40:00,36.38,36.42,36.25,36.27,819900.0,24.4274,24.4543,24.3401,24.3536,819900.0
2009-07-22 10:45:00,36.27,36.33,36.21,36.22,549200.0,24.3536,24.3939,24.3133,24.32,549200.0
2009-07-22 10:50:00,36.21,36.37,36.21,36.32,432900.0,24.3133,24.4207,24.3133,24.3872,432900.0
2009-07-22 10:55:00,36.32,36.44,36.32,36.42,376900.0,24.3872,24.4677,24.3872,24.4543,376900.0
2009-07-22 11:00:00,36.41,36.51,36.33,36.5,365500.0,24.4476,24.5147,24.3939,24.508,365500.0
2009-07-22 11:05:00,36.51,36.65,36.49,36.6,1046800.0,24.5147,24.6087,24.5013,24.5752,1046800.0
2009-07-22 11:10:00,36.6,36.65,36.54,36.59,377400.0,24.5752,24.6087,24.5349,24.5684,377400.0
2009-07-22 11:15:00,36.59,36.67,36.58,36.63,254000.0,24.5684,24.6222,24.5617,24.5953,254000.0
2009-07-22 11:20:00,36.63,36.65,36.5,36.54,241000.0,24.5953,24.6087,24.508,24.5349,241000.0
2009-07-22 11:25:00,36.54,36.59,36.51,36.58,158900.0,24.5349,24.5684,24.5147,24.5617,158900.0
2009-07-22 11:30:00,36.58,36.74,36.58,36.71,384000.0,24.5617,24.6692,24.5617,24.649,384000.0
2009-07-22 11:35:00,36.7,36.71,36.61,36.68,257800.0,24.6423,24.649,24.5819,24.6289,257800.0
2009-07-22 11:40:00,36.68,36.8,36.66,36.7,408800.0,24.6289,24.7094,24.6154,24.6423,408800.0
2009-07-22 11:45:00,36.7,36.72,36.6,36.6,231900.0,24.6423,24.6557,24.5752,24.5752,231900.0
2009-07-22 11:50:00,36.6,36.65,36.57,36.57,232400.0,24.5752,24.6087,24.555,24.555,232400.0
2009-07-22 11:55:00,36.57,36.71,36.56,36.7,232900.0,24.555,24.649,24.5483,24.6423,232900.0
2009-07-22 12:00:00,36.71,36.76,36.7,36.76,227100.0,24.649,24.6826,24.6423,24.6826,227100.0
2009-07-22 12:05:00,36.76,36.83,36.75,36.8,268300.0,24.6826,24.7296,24.6759,24.7094,268300.0
2009-07-22 12:10:00,36.79,36.88,36.78,36.87,652100.0,24.7027,24.7632,24.696,24.7565,652100.0
2009-07-22 12:15:00,36.87,36.89,36.83,36.89,225500.0,24.7565,24.7699,24.7296,24.7699,225500.0
2009-07-22 12:20:00,36.88,37.15,36.88,37.11,693400.0,24.7632,24.9445,24.7632,24.9176,693400.0
2009-07-22 12:25:00,37.11,37.32,37.09,37.22,880900.0,24.9176,25.0586,24.9042,24.9915,880900.0
2009-07-22 12:30:00,37.23,37.29,37.15,37.28,300000.0,24.9982,25.0385,24.9445,25.0317,300000.0
2009-07-22 12:35:00,37.29,37.33,37.14,37.14,445100.0,25.0385,25.0653,24.9377,24.9377,445100.0
2009-07-22 12:40:00,37.15,37.25,37.12,37.21,402400.0,24.9445,25.0116,24.9243,24.9847,402400.0
2009-07-22 12:45:00,37.22,37.28,37.13,37.25,352800.0,24.9915,25.0317,24.931,25.0116,352800.0
2009-07-22 12:50:00,37.24,37.24,37.06,37.09,366300.0,25.0049,25.0049,24.884,24.9042,366300.0
2009-07-22 12:55:00,37.09,37.21,37.09,37.16,330400.0,24.9042,24.9847,24.9042,24.9512,330400.0
2009-07-22 13:00:00,37.17,37.18,37.08,37.14,195500.0,24.9579,24.9646,24.8975,24.9377,195500.0
2009-07-22 13:05:00,37.14,37.16,37.06,37.14,213500.0,24.9377,24.9512,24.884,24.9377,213500.0
2009-07-22 13:10:00,37.14,37.15,37.08,37.1,253900.0,24.9377,24.9445,24.8975,24.9109,253900.0
2009-07-22 13:15:00,37.11,37.22,37.1,37.15,308900.0,24.9176,24.9915,24.9109,24.9445,308900.0
2009-07-22 13:20:00,37.15,37.16,37.0,37.01,240500.0,24.9445,24.9512,24.8437,24.8505,240500.0
2009-07-22 13:25:00,37.01,37.1,36.95,37.1,258600.0,24.8505,24.9109,24.8102,24.9109,258600.0
2009-07-22 13:30:00,37.09,37.15,37.01,37.03,345800.0,24.9042,24.9445,24.8505,24.8639,345800.0
2009-07-22 13:35:00,37.02,37.14,37.02,37.08,251800.0,24.8572,24.9377,24.8572,24.8975,251800.0
2009-07-22 13:40:00,37.08,37.09,36.9,36.95,279100.0,24.8975,24.9042,24.7766,24.8102,279100.0
2009-07-22 13:45:00,36.95,36.99,36.85,36.96,522200.0,24.8102,24.837,24.743,24.8169,522200.0
2009-07-22 13:50:00,36.96,36.97,36.87,36.87,213600.0,24.8169,24.8236,24.7565,24.7565,213600.0
2009-07-22 13:55:00,36.86,36.97,36.83,36.96,209600.0,24.7497,24.8236,24.7296,24.8169,209600.0
2009-07-22 14:00:00,36.96,37.0,36.88,36.93,255000.0,24.8169,24.8437,24.7632,24.7967,255000.0
2009-07-22 14:05:00,36.92,36.96,36.81,36.87,235600.0,24.79,24.8169,24.7162,24.7565,235600.0
2009-07-22 14:10:00,36.88,36.99,36.88,36.96,352900.0,24.7632,24.837,24.7632,24.8169,352900.0
2009-07-22 14:15:00,36.97,37.03,36.94,37.02,341200.0,24.8236,24.8639,24.8035,24.8572,341200.0
2009-07-22 14:20:00,37.02,37.03,36.85,36.9,323600.0,24.8572,24.8639,24.743,24.7766,323600.0
2009-07-22 14:25:00,36.91,36.98,36.88,36.89,216700.0,24.7833,24.8303,24.7632,24.7699,216700.0
2009-07-22 14:30:00,36.89,36.99,36.86,36.99,183100.0,24.7699,24.837,24.7497,24.837,183100.0
2009-07-22 14:35:00,36.99,37.0,36.93,37.0,144400.0,24.837,24.8437,24.7967,24.8437,144400.0
2009-07-22 14:40:00,37.0,37.07,36.97,36.99,434900.0,24.8437,24.8907,24.8236,24.837,434900.0
2009-07-22 14:45:00,36.99,36.99,36.84,36.85,359600.0,24.837,24.837,24.7363,24.743,359600.0
2009-07-22 14:50:00,36.85,36.93,36.81,36.85,348500.0,24.743,24.7967,24.7162,24.743,348500.0
2009-07-22 14:55:00,36.85,36.94,36.85,36.91,302100.0,24.743,24.8035,24.743,24.7833,302100.0
2009-07-22 15:00:00,36.91,37.04,36.9,37.04,293300.0,24.7833,24.8706,24.7766,24.8706,293300.0
2009-07-22 15:05:00,37.04,37.08,36.91,36.95,415300.0,24.8706,24.8975,24.7833,24.8102,415300.0
2009-07-22 15:10:00,36.95,36.97,36.85,36.89,440900.0,24.8102,24.8236,24.743,24.7699,440900.0
2009-07-22 15:15:00,36.89,36.91,36.75,36.84,531000.0,24.7699,24.7833,24.6759,24.7363,531000.0
2009-07-22 15:20:00,36.84,36.86,36.77,36.8,400800.0,24.7363,24.7497,24.6893,24.7094,400800.0
2009-07-22 15:25:00,36.8,36.83,36.73,36.82,704600.0,24.7094,24.7296,24.6624,24.7229,704600.0
2009-07-22 15:30:00,36.81,36.89,36.79,36.88,404000.0,24.7162,24.7699,24.7027,24.7632,404000.0
2009-07-22 15:35:00,36.88,36.89,36.81,36.86,293700.0,24.7632,24.7699,24.7162,24.7497,293700.0
2009-07-22 15:40:00,36.87,36.92,36.8,36.91,516200.0,24.7565,24.79,24.7094,24.7833,516200.0
2009-07-22 15:45:00,36.92,37.0,36.75,36.79,687000.0,24.79,24.8437,24.6759,24.7027,687000.0
2009-07-22 15:50:00,36.79,36.9,36.77,36.86,804300.0,24.7027,24.7766,24.6893,24.7497,804300.0
2009-07-22 15:55:00,36.86,36.93,36.78,36.83,1309100.0,24.7497,24.7967,24.696,24.7296,1309100.0
2009-07-23 09:30:00,36.95,37.01,36.7,36.75,650800.0,24.8102,24.8505,24.6423,24.6759,650800.0
2009-07-23 09:35:00,36.76,36.83,36.57,36.83,715700.0,24.6826,24.7296,24.555,24.7296,715700.0
2009-07-23 09:40:00,36.83,36.85,36.68,36.73,425000.0,24.7296,24.743,24.6289,24.6624,425000.0
2009-07-23 09:45:00,36.73,36.89,36.73,36.82,509900.0,24.6624,24.7699,24.6624,24.7229,509900.0
2009-07-23 09:50:00,36.83,36.88,36.67,36.67,411000.0,24.7296,24.7632,24.6222,24.6222,411000.0
2009-07-23 09:55:00,36.68,36.92,36.67,36.92,542700.0,24.6289,24.79,24.6222,24.79,542700.0
2009-07-23 10:00:00,36.86,36.96,36.68,36.74,726300.0,24.7497,24.8169,24.6289,24.6692,726300.0
2009-07-23 10:05:00,36.75,36.8,36.62,36.75,543600.0,24.6759,24.7094,24.5886,24.6759,543600.0
2009-07-23 10:10:00,36.76,36.84,36.7,36.7,614000.0,24.6826,24.7363,24.6423,24.6423,614000.0
2009-07-23 10:15:00,36.71,36.89,36.67,36.89,829500.0,24.649,24.7699,24.6222,24.7699,829500.0
2009-07-23 10:20:00,36.88,36.91,36.81,36.84,549400.0,24.7632,24.7833,24.7162,24.7363,549400.0
2009-07-23 10:25:00,36.85,36.94,36.84,36.89,709600.0,24.743,24.8035,24.7363,24.7699,709600.0
2009-07-23 10:30:00,36.89,36.96,36.85,36.94,604900.0,24.7699,24.8169,24.743,24.8035,604900.0
2009-07-23 10:35:00,36.94,37.1,36.9,37.05,791100.0,24.8035,24.9109,24.7766,24.8773,791100.0
2009-07-23 10:40:00,37.06,37.18,37.05,37.09,810300.0,24.884,24.9646,24.8773,24.9042,810300.0
2009-07-23 10:45:00,37.09,37.25,37.07,37.2,689800.0,24.9042,25.0116,24.8907,24.978,689800.0
2009-07-23 10:50:00,37.2,37.22,37.13,37.2,355400.0,24.978,24.9915,24.931,24.978,355400.0
2009-07-23 10:55:00,37.19,37.25,37.13,37.16,481300.0,24.9713,25.0116,24.931,24.9512,481300.0
2009-07-23 11:00:00,37.16,37.25,37.15,37.19,691700.0,24.9512,25.0116,24.9445,24.9713,691700.0
2009-07-23 11:05:00,37.19,37.24,37.17,37.17,305700.0,24.9713,25.0049,24.9579,24.9579,305700.0
2009-07-23 11:10:00,37.17,37.41,37.17,37.4,661700.0,24.9579,25.119,24.9579,25.1123,661700.0
2009-07-23 11:15:00,37.4,37.45,37.27,37.3,600000.0,25.1123,25.1459,25.025,25.0452,600000.0
2009-07-23 11:20:00,37.29,37.35,37.25,37.34,288000.0,25.0385,25.0787,25.0116,25.072,288000.0
2009-07-23 11:25:00,37.34,37.37,37.28,37.35,318800.0,25.072,25.0922,25.0317,25.0787,318800.0
2009-07-23 11:30:00,37.35,37.35,37.24,37.29,330400.0,25.0787,25.0787,25.0049,25.0385,330400.0
2009-07-23 11:35:00,37.3,37.39,37.27,37.35,411600.0,25.0452,25.1056,25.025,25.0787,411600.0
2009-07-23 11:40:00,37.36,37.5,37.35,37.48,615400.0,25.0855,25.1795,25.0787,25.166,615400.0
2009-07-23 11:45:00,37.49,37.5,37.44,37.48,309800.0,25.1728,25.1795,25.1392,25.166,309800.0
2009-07-23 11:50:00,37.47,37.5,37.43,37.45,366300.0,25.1593,25.1795,25.1325,25.1459,366300.0
2009-07-23 11:55:00,37.45,37.49,37.35,37.38,368600.0,25.1459,25.1728,25.0787,25.0989,368600.0
2009-07-23 12:00:00,37.38,37.45,37.36,37.4,275100.0,25.0989,25.1459,25.0855,25.1123,275100.0
2009-07-23 12:05:00,37.39,37.43,37.37,37.4,388600.0,25.1056,25.1325,25.0922,25.1123,388600.0
2009-07-23 12:10:00,37.4,37.48,37.37,37.48,290800.0,25.1123,25.166,25.0922,25.166,290800.0
2009-07-23 12:15:00,37.48,37.49,37.42,37.46,275200.0,25.166,25.1728,25.1257,25.1526,275200.0
2009-07-23 12:20:00,37.46,37.48,37.39,37.45,187800.0,25.1526,25.166,25.1056,25.1459,187800.0
2009-07-23 12:25:00,37.45,37.5,37.39,37.49,357500.0,25.1459,25.1795,25.1056,25.1728,357500.0
2009-07-23 12:30:00,37.49,37.49,37.44,37.46,255600.0,25.1728,25.1728,25.1392,25.1526,255600.0
2009-07-23 12:35:00,37.46,37.46,37.44,37.46,185100.0,25.1526,25.1526,25.1392,25.1526,185100.0
2009-07-23 12:40:00,37.46,37.56,37.45,37.54,455300.0,25.1526,25.2198,25.1459,25.2063,455300.0
2009-07-23 12:45:00,37.55,37.69,37.54,37.67,649900.0,25.213,25.307,25.2063,25.2936,649900.0
2009-07-23 12:50:00,37.66,37.67,37.58,37.62,290900.0,25.2869,25.2936,25.2332,25.26,290900.0
2009-07-23 12:55:00,37.63,37.69,37.62,37.67,183800.0,25.2668,25.307,25.26,25.2936,183800.0
2009-07-23 13:00:00,37.66,37.67,37.57,37.59,292600.0,25.2869,25.2936,25.2265,25.2399,292600.0
2009-07-23 13:05:00,37.59,37.63,37.59,37.6,128500.0,25.2399,25.2668,25.2399,25.2466,128500.0
2009-07-23 13:10:00,37.6,37.65,37.59,37.64,319100.0,25.2466,25.2802,25.2399,25.2735,319100.0
2009-07-23 13:15:00,37.64,37.7,37.61,37.68,365800.0,25.2735,25.3138,25.2533,25.3003,365800.0
2009-07-23 13:20:00,37.68,37.77,37.67,37.77,590200.0,25.3003,25.3608,25.2936,25.3608,590200.0
2009-07-23 13:25:00,37.76,37.84,37.75,37.78,870200.0,25.354,25.4078,25.3473,25.3675,870200.0
2009-07-23 13:30:00,37.78,37.8,37.75,37.78,294000.0,25.3675,25.3809,25.3473,25.3675,294000.0
2009-07-23 13:35:00,37.78,37.95,37.76,37.91,742700.0,25.3675,25.4816,25.354,25.4548,742700.0
2009-07-23 13:40:00,37.9,37.96,37.86,37.87,475400.0,25.448,25.4883,25.4212,25.4279,475400.0
2009-07-23 13:45:00,37.86,37.91,37.84,37.85,306000.0,25.4212,25.4548,25.4078,25.4145,306000.0
2009-07-23 13:50:00,37.84,37.94,37.82,37.89,433000.0,25.4078,25.4749,25.3943,25.4413,433000.0
2009-07-23 13:55:00,37.9,37.92,37.85,37.89,243600.0,25.448,25.4615,25.4145,25.4413,243600.0
2009-07-23 14:00:00,37.88,37.95,37.87,37.87,524700.0,25.4346,25.4816,25.4279,25.4279,524700.0
2009-07-23 14:05:00,37.88,37.89,37.78,37.8,462600.0,25.4346,25.4413,25.3675,25.3809,462600.0
2009-07-23 14:10:00,37.8,37.87,37.78,37.83,278100.0,25.3809,25.4279,25.3675,25.401,278100.0
2009-07-23 14:15:00,37.82,37.94,37.82,37.94,608900.0,25.3943,25.4749,25.3943,25.4749,608900.0
2009-07-23 14:20:00,37.94,37.96,37.86,37.92,718100.0,25.4749,25.4883,25.4212,25.4615,718100.0
2009-07-23 14:25:00,37.92,37.98,37.91,37.95,399500.0,25.4615,25.5018,25.4548,25.4816,399500.0
2009-07-23 14:30:00,37.94,37.98,37.9,37.97,437900.0,25.4749,25.5018,25.448,25.495,437900.0
2009-07-23 14:35:00,37.97,38.0,37.96,37.97,505700.0,25.495,25.5152,25.4883,25.495,505700.0
2009-07-23 14:40:00,37.98,38.14,37.98,38.09,1357100.0,25.5018,25.6092,25.5018,25.5756,1357100.0
2009-07-23 14:45:00,38.09,38.26,38.09,38.21,804100.0,25.5756,25.6898,25.5756,25.6562,804100.0
2009-07-23 14:50:00,38.2,38.21,38.1,38.15,531700.0,25.6495,25.6562,25.5823,25.6159,531700.0
2009-07-23 14:55:00,38.15,38.22,38.13,38.22,482200.0,25.6159,25.6629,25.6025,25.6629,482200.0
2009-07-23 15:00:00,38.21,38.3,38.21,38.25,759300.0,25.6562,25.7166,25.6562,25.6831,759300.0
2009-07-23 15:05:00,38.25,38.26,38.19,38.21,528100.0,25.6831,25.6898,25.6428,25.6562,528100.0
2009-07-23 15:10:00,38.21,38.37,38.15,38.35,1155800.0,25.6562,25.7636,25.6159,25.7502,1155800.0
2009-07-23 15:15:00,38.35,38.47,38.35,38.44,1902900.0,25.7502,25.8308,25.7502,25.8106,1902900.0
2009-07-23 15:20:00,38.44,38.45,38.35,38.43,976800.0,25.8106,25.8173,25.7502,25.8039,976800.0
2009-07-23 15:25:00,38.43,38.47,38.36,38.44,1007100.0,25.8039,25.8308,25.7569,25.8106,1007100.0
2009-07-23 15:30:00,38.43,38.46,38.29,38.37,1001500.0,25.8039,25.8241,25.7099,25.7636,1001500.0
2009-07-23 15:35:00,38.38,38.44,38.32,38.36,838000.0,25.7703,25.8106,25.7301,25.7569,838000.0
2009-07-23 15:40:00,38.37,38.39,38.2,38.35,1500600.0,25.7636,25.7771,25.6495,25.7502,1500600.0
2009-07-23 15:45:00,38.35,38.36,38.04,38.1,1578800.0,25.7502,25.7569,25.542,25.5823,1578800.0
2009-07-23 15:50:00,38.1,38.16,37.97,38.1,1512900.0,25.5823,25.6226,25.495,25.5823,1512900.0
2009-07-23 15:55:00,38.1,38.15,38.0,38.12,3410500.0,25.5823,25.6159,25.5152,25.5958,3410500.0
2009-07-24 09:30:00,38.05,38.1,37.4,38.04,863900.0,25.5488,25.5823,25.1123,25.542,863900.0
2009-07-24 09:35:00,38.05,38.08,37.94,37.98,531100.0,25.5488,25.5689,25.4749,25.5018,531100.0
2009-07-24 09:40:00,37.99,38.08,37.93,38.05,588000.0,25.5085,25.5689,25.4682,25.5488,588000.0
2009-07-24 09:45:00,38.05,38.09,37.96,37.99,399900.0,25.5488,25.5756,25.4883,25.5085,399900.0
2009-07-24 09:50:00,37.99,38.01,37.81,37.9,568900.0,25.5085,25.5219,25.3876,25.448,568900.0
2009-07-24 09:55:00,37.9,37.9,37.7,37.72,621100.0,25.448,25.448,25.3138,25.3272,621100.0
2009-07-24 10:00:00,37.72,37.74,37.65,37.69,497300.0,25.3272,25.3406,25.2802,25.307,497300.0
2009-07-24 10:05:00,37.68,37.9,37.68,37.74,726000.0,25.3003,25.448,25.3003,25.3406,726000.0
2009-07-24 10:10:00,37.74,37.79,37.65,37.66,783900.0,25.3406,25.3742,25.2802,25.2869,783900.0
2009-07-24 10:15:00,37.66,37.73,37.62,37.63,502700.0,25.2869,25.3339,25.26,25.2668,502700.0
2009-07-24 10:20:00,37.63,37.67,37.55,37.65,610000.0,25.2668,25.2936,25.213,25.2802,610000.0
2009-07-24 10:25:00,37.65,37.76,37.65,37.72,462500.0,25.2802,25.354,25.2802,25.3272,462500.0
2009-07-24 10:30:00,37.72,37.89,37.71,37.88,742900.0,25.3272,25.4413,25.3205,25.4346,742900.0
2009-07-24 10:35:00,37.88,37.95,37.85,37.88,706200.0,25.4346,25.4816,25.4145,25.4346,706200.0
2009-07-24 10:40:00,37.88,37.92,37.84,37.85,748900.0,25.4346,25.4615,25.4078,25.4145,748900.0
2009-07-24 10:45:00,37.85,38.03,37.81,38.03,805300.0,25.4145,25.5353,25.3876,25.5353,805300.0
2009-07-24 10:50:00,38.03,38.1,37.92,37.98,848300.0,25.5353,25.5823,25.4615,25.5018,848300.0
2009-07-24 10:55:00,37.97,38.11,37.94,38.1,485700.0,25.495,25.5891,25.4749,25.5823,485700.0
2009-07-24 11:00:00,38.1,38.11,37.97,38.08,762800.0,25.5823,25.5891,25.495,25.5689,762800.0
2009-07-24 11:05:00,38.07,38.14,38.04,38.07,611700.0,25.5622,25.6092,25.542,25.5622,611700.0
2009-07-24 11:10:00,38.08,38.1,37.98,37.99,387400.0,25.5689,25.5823,25.5018,25.5085,387400.0
2009-07-24 11:15:00,37.99,38.06,37.99,38.01,250700.0,25.5085,25.5555,25.5085,25.5219,250700.0
2009-07-24 11:20:00,38.01,38.08,38.0,38.01,313900.0,25.5219,25.5689,25.5152,25.5219,313900.0
2009-07-24 11:25:00,38.01,38.05,37.98,38.0,285400.0,25.5219,25.5488,25.5018,25.5152,285400.0
2009-07-24 11:30:00,37.99,38.13,37.99,38.1,378800.0,25.5085,25.6025,25.5085,25.5823,378800.0
2009-07-24 11:35:00,38.09,38.18,38.08,38.13,512200.0,25.5756,25.6361,25.5689,25.6025,512200.0
2009-07-24 11:40:00,38.13,38.13,38.0,38.0,404100.0,25.6025,25.6025,25.5152,25.5152,404100.0
2009-07-24 11:45:00,38.0,38.04,37.95,37.99,269800.0,25.5152,25.542,25.4816,25.5085,269800.0
2009-07-24 11:50:00,37.98,38.0,37.94,37.96,176000.0,25.5018,25.5152,25.4749,25.4883,176000.0
2009-07-24 11:55:00,37.97,38.05,37.94,38.02,398800.0,25.495,25.5488,25.4749,25.5286,398800.0
2009-07-24 12:00:00,38.03,38.06,38.01,38.05,257800.0,25.5353,25.5555,25.5219,25.5488,257800.0
2009-07-24 12:05:00,38.04,38.12,38.03,38.12,246500.0,25.542,25.5958,25.5353,25.5958,246500.0
2009-07-24 12:10:00,38.11,38.18,38.09,38.18,331600.0,25.5891,25.6361,25.5756,25.6361,331600.0
2009-07-24 12:15:00,38.17,38.21,38.08,38.09,356300.0,25.6293,25.6562,25.5689,25.5756,356300.0
2009-07-24 12:20:00,38.08,38.11,38.03,38.08,177000.0,25.5689,25.5891,25.5353,25.5689,177000.0
2009-07-24 12:25:00,38.07,38.13,38.06,38.12,125700.0,25.5622,25.6025,25.5555,25.5958,125700.0
2009-07-24 12:30:00,38.13,38.2,38.11,38.11,254700.0,25.6025,25.6495,25.5891,25.5891,254700.0
2009-07-24 12:35:00,38.11,38.14,38.07,38.11,132600.0,25.5891,25.6092,25.5622,25.5891,132600.0
2009-07-24 12:40:00,38.12,38.18,38.09,38.12,308800.0,25.5958,25.6361,25.5756,25.5958,308800.0
2009-07-24 12:45:00,38.13,38.19,38.12,38.16,318600.0,25.6025,25.6428,25.5958,25.6226,318600.0
2009-07-24 12:50:00,38.16,38.2,38.15,38.15,409700.0,25.6226,25.6495,25.6159,25.6159,409700.0
2009-07-24 12:55:00,38.15,38.18,38.09,38.09,348800.0,25.6159,25.6361,25.5756,25.5756,348800.0
2009-07-24 13:00:00,38.1,38.14,38.03,38.04,211100.0,25.5823,25.6092,25.5353,25.542,211100.0
2009-07-24 13:05:00,38.03,38.05,38.0,38.01,172900.0,25.5353,25.5488,25.5152,25.5219,172900.0
2009-07-24 13:10:00,38.0,38.08,38.0,38.03,207500.0,25.5152,25.5689,25.5152,25.5353,207500.0
2009-07-24 13:15:00,38.03,38.13,38.02,38.12,161400.0,25.5353,25.6025,25.5286,25.5958,161400.0
2009-07-24 13:20:00,38.11,38.15,38.06,38.08,230900.0,25.5891,25.6159,25.5555,25.5689,230900.0
2009-07-24 13:25:00,38.1,38.11,38.05,38.05,90900.0,25.5823,25.5891,25.5488,25.5488,90900.0
2009-07-24 13:30:00,38.06,38.24,38.06,38.2,548800.0,25.5555,25.6763,25.5555,25.6495,548800.0
2009-07-24 13:35:00,38.22,38.23,38.11,38.22,461800.0,25.6629,25.6696,25.5891,25.6629,461800.0
2009-07-24 13:40:00,38.23,38.25,38.16,38.17,188000.0,25.6696,25.6831,25.6226,25.6293,188000.0
2009-07-24 13:45:00,38.17,38.23,38.12,38.14,247400.0,25.6293,25.6696,25.5958,25.6092,247400.0
2009-07-24 13:50:00,38.13,38.18,38.08,38.12,335500.0,25.6025,25.6361,25.5689,25.5958,335500.0
2009-07-24 13:55:00,38.11,38.15,38.1,38.11,110900.0,25.5891,25.6159,25.5823,25.5891,110900.0
2009-07-24 14:00:00,38.11,38.13,38.03,38.07,490200.0,25.5891,25.6025,25.5353,25.5622,490200.0
2009-07-24 14:05:00,38.07,38.14,38.07,38.1,250200.0,25.5622,25.6092,25.5622,25.5823,250200.0
2009-07-24 14:10:00,38.1,38.14,38.05,38.07,212100.0,25.5823,25.6092,25.5488,25.5622,212100.0
2009-07-24 14:15:00,38.07,38.1,38.0,38.0,151500.0,25.5622,25.5823,25.5152,25.5152,151500.0
2009-07-24 14:20:00,38.0,38.0,37.89,37.9,290700.0,25.5152,25.5152,25.4413,25.448,290700.0
2009-07-24 14:25:00,37.89,37.94,37.86,37.87,300400.0,25.4413,25.4749,25.4212,25.4279,300400.0
2009-07-24 14:30:00,37.87,37.92,37.85,37.86,199400.0,25.4279,25.4615,25.4145,25.4212,199400.0
2009-07-24 14:35:00,37.85,37.9,37.85,37.87,127600.0,25.4145,25.448,25.4145,25.4279,127600.0
2009-07-24 14:40:00,37.87,37.94,37.86,37.88,142900.0,25.4279,25.4749,25.4212,25.4346,142900.0
2009-07-24 14:45:00,37.88,38.0,37.88,37.91,222900.0,25.4346,25.5152,25.4346,25.4548,222900.0
2009-07-24 14:50:00,37.91,37.95,37.78,37.79,454700.0,25.4548,25.4816,25.3675,25.3742,454700.0
2009-07-24 14:55:00,37.79,37.84,37.75,37.83,234600.0,25.3742,25.4078,25.3473,25.401,234600.0
2009-07-24 15:00:00,37.83,37.91,37.79,37.88,321300.0,25.401,25.4548,25.3742,25.4346,321300.0
2009-07-24 15:05:00,37.87,37.92,37.82,37.83,241200.0,25.4279,25.4615,25.3943,25.401,241200.0
2009-07-24 15:10:00,37.84,37.84,37.81,37.82,170000.0,25.4078,25.4078,25.3876,25.3943,170000.0
2009-07-24 15:15:00,37.82,37.82,37.72,37.74,215700.0,25.3943,25.3943,25.3272,25.3406,215700.0
2009-07-24 15:20:00,37.74,37.86,37.74,37.8,228000.0,25.3406,25.4212,25.3406,25.3809,228000.0
2009-07-24 15:25:00,37.8,37.85,37.8,37.81,231300.0,25.3809,25.4145,25.3809,25.3876,231300.0
2009-07-24 15:30:00,37.81,37.81,37.73,37.78,362200.0,25.3876,25.3876,25.3339,25.3675,362200.0
2009-07-24 15:35:00,37.78,37.82,37.74,37.79,416200.0,25.3675,25.3943,25.3406,25.3742,416200.0
2009-07-24 15:40:00,37.78,37.85,37.78,37.83,394400.0,25.3675,25.4145,25.3675,25.401,394400.0
2009-07-24 15:45:00,37.83,37.93,37.82,37.9,633200.0,25.401,25.4682,25.3943,25.448,633200.0
2009-07-24 15:50:00,37.9,37.95,37.86,37.93,724800.0,25.448,25.4816,25.4212,25.4682,724800.0
2009-07-24 15:55:00,37.93,37.98,37.87,37.92,1353200.0,25.4682,25.5018,25.4279,25.4615,1353200.0
2009-07-27 09:30:00,37.97,39.47,37.81,37.86,713800.0,25.495,26.5022,25.3876,25.4212,713800.0
2009-07-27 09:35:00,37.86,37.86,37.69,37.74,723300.0,25.4212,25.4212,25.307,25.3406,723300.0
2009-07-27 09:40:00,37.75,37.77,37.57,37.68,707700.0,25.3473,25.3608,25.2265,25.3003,707700.0
2009-07-27 09:45:00,37.67,37.85,37.63,37.85,592700.0,25.2936,25.4145,25.2668,25.4145,592700.0
2009-07-27 09:50:00,37.86,37.99,37.85,37.96,502300.0,25.4212,25.5085,25.4145,25.4883,502300.0
2009-07-27 09:55:00,37.95,38.0,37.88,37.91,522600.0,25.4816,25.5152,25.4346,25.4548,522600.0
2009-07-27 10:00:00,37.91,38.25,37.91,38.19,1316200.0,25.4548,25.6831,25.4548,25.6428,1316200.0
2009-07-27 10:05:00,38.2,38.24,38.12,38.13,533900.0,25.6495,25.6763,25.5958,25.6025,533900.0
2009-07-27 10:10:00,38.14,38.15,37.92,37.96,812800.0,25.6092,25.6159,25.4615,25.4883,812800.0
2009-07-27 10:15:00,37.96,38.1,37.96,38.03,456000.0,25.4883,25.5823,25.4883,25.5353,456000.0
2009-07-27 10:20:00,38.03,38.06,37.92,37.93,452800.0,25.5353,25.5555,25.4615,25.4682,452800.0
2009-07-27 10:25:00,37.93,38.01,37.9,37.9,365700.0,25.4682,25.5219,25.448,25.448,365700.0
2009-07-27 10:30:00,37.9,37.91,37.76,37.76,454500.0,25.448,25.4548,25.354,25.354,454500.0
2009-07-27 10:35:00,37.76,38.11,37.74,37.78,329500.0,25.354,25.5891,25.3406,25.3675,329500.0
2009-07-27 10:40:00,37.78,37.78,37.65,37.66,273700.0,25.3675,25.3675,25.2802,25.2869,273700.0
2009-07-27 10:45:00,37.66,37.74,37.65,37.73,325300.0,25.2869,25.3406,25.2802,25.3339,325300.0
2009-07-27 10:50:00,37.72,37.77,37.7,37.75,159000.0,25.3272,25.3608,25.3138,25.3473,159000.0
2009-07-27 10:55:00,37.75,37.78,37.65,37.74,292200.0,25.3473,25.3675,25.2802,25.3406,292200.0
2009-07-27 11:00:00,37.74,37.88,37.73,37.83,204600.0,25.3406,25.4346,25.3339,25.401,204600.0
2009-07-27 11:05:00,37.84,37.98,37.84,37.98,345400.0,25.4078,25.5018,25.4078,25.5018,345400.0
2009-07-27 11:10:00,37.97,38.09,37.97,38.08,344400.0,25.495,25.5756,25.495,25.5689,344400.0
2009-07-27 11:15:00,38.07,38.17,38.07,38.13,280600.0,25.5622,25.6293,25.5622,25.6025,280600.0
2009-07-27 11:20:00,38.13,38.29,38.13,38.16,668700.0,25.6025,25.7099,25.6025,25.6226,668700.0
2009-07-27 11:25:00,38.16,38.24,38.11,38.19,263800.0,25.6226,25.6763,25.5891,25.6428,263800.0
2009-07-27 11:30:00,38.2,38.3,38.15,38.28,295400.0,25.6495,25.7166,25.6159,25.7032,295400.0
2009-07-27 11:35:00,38.29,38.36,38.26,38.3,427600.0,25.7099,25.7569,25.6898,25.7166,427600.0
2009-07-27 11:40:00,38.31,38.33,38.2,38.23,251600.0,25.7233,25.7368,25.6495,25.6696,251600.0
2009-07-27 11:45:00,38.24,38.32,38.23,38.3,250400.0,25.6763,25.7301,25.6696,25.7166,250400.0
2009-07-27 11:50:00,38.3,38.35,38.25,38.26,274100.0,25.7166,25.7502,25.6831,25.6898,274100.0
2009-07-27 11:55:00,38.26,38.27,38.07,38.11,365900.0,25.6898,25.6965,25.5622,25.5891,365900.0
2009-07-27 12:00:00,38.11,38.13,38.06,38.12,308100.0,25.5891,25.6025,25.5555,25.5958,308100.0
2009-07-27 12:05:00,38.12,38.16,38.09,38.15,206600.0,25.5958,25.6226,25.5756,25.6159,206600.0
2009-07-27 12:10:00,38.16,38.18,38.15,38.17,117100.0,25.6226,25.6361,25.6159,25.6293,117100.0
2009-07-27 12:15:00,38.17,38.27,38.14,38.17,263700.0,25.6293,25.6965,25.6092,25.6293,263700.0
2009-07-27 12:20:00,38.16,38.21,38.12,38.2,164900.0,25.6226,25.6562,25.5958,25.6495,164900.0
2009-07-27 12:25:00,38.19,38.2,38.13,38.2,173900.0,25.6428,25.6495,25.6025,25.6495,173900.0
2009-07-27 12:30:00,38.2,38.22,38.1,38.14,188600.0,25.6495,25.6629,25.5823,25.6092,188600.0
2009-07-27 12:35:00,38.15,38.21,38.15,38.2,165300.0,25.6159,25.6562,25.6159,25.6495,165300.0
2009-07-27 12:40:00,38.19,38.27,38.19,38.2,278000.0,25.6428,25.6965,25.6428,25.6495,278000.0
2009-07-27 12:45:00,38.2,38.21,38.09,38.14,235500.0,25.6495,25.6562,25.5756,25.6092,235500.0
2009-07-27 12:50:00,38.14,38.22,38.11,38.11,184600.0,25.6092,25.6629,25.5891,25.5891,184600.0
2009-07-27 12:55:00,38.1,38.16,38.09,38.12,278200.0,25.5823,25.6226,25.5756,25.5958,278200.0
2009-07-27 13:00:00,38.12,38.16,38.09,38.16,201600.0,25.5958,25.6226,25.5756,25.6226,201600.0
2009-07-27 13:05:00,38.15,38.23,38.15,38.16,180200.0,25.6159,25.6696,25.6159,25.6226,180200.0
2009-07-27 13:10:00,38.15,38.18,38.1,38.13,140800.0,25.6159,25.6361,25.5823,25.6025,140800.0
2009-07-27 13:15:00,38.12,38.13,38.06,38.11,209700.0,25.5958,25.6025,25.5555,25.5891,209700.0
2009-07-27 13:20:00,38.11,38.13,38.03,38.06,181200.0,25.5891,25.6025,25.5353,25.5555,181200.0
2009-07-27 13:25:00,38.05,38.06,37.95,37.99,339600.0,25.5488,25.5555,25.4816,25.5085,339600.0
2009-07-27 13:30:00,37.99,38.01,37.92,37.93,253800.0,25.5085,25.5219,25.4615,25.4682,253800.0
2009-07-27 13:35:00,37.93,38.04,37.93,38.02,196100.0,25.4682,25.542,25.4682,25.5286,196100.0
2009-07-27 13:40:00,38.03,38.09,37.99,38.0,192100.0,25.5353,25.5756,25.5085,25.5152,192100.0
2009-07-27 13:45:00,38.0,38.12,37.99,38.11,231000.0,25.5152,25.5958,25.5085,25.5891,231000.0
2009-07-27 13:50:00,38.1,38.15,38.09,38.1,185000.0,25.5823,25.6159,25.5756,25.5823,185000.0
2009-07-27 13:55:00,38.09,38.18,38.09,38.17,256500.0,25.5756,25.6361,25.5756,25.6293,256500.0
2009-07-27 14:00:00,38.17,38.17,38.06,38.06,158300.0,25.6293,25.6293,25.5555,25.5555,158300.0
2009-07-27 14:05:00,38.06,38.17,38.06,38.17,151400.0,25.5555,25.6293,25.5555,25.6293,151400.0
2009-07-27 14:10:00,38.16,38.18,38.12,38.12,167800.0,25.6226,25.6361,25.5958,25.5958,167800.0
2009-07-27 14:15:00,38.12,38.18,38.08,38.14,198600.0,25.5958,25.6361,25.5689,25.6092,198600.0
2009-07-27 14:20:00,38.15,38.17,38.05,38.06,153700.0,25.6159,25.6293,25.5488,25.5555,153700.0
2009-07-27 14:25:00,38.06,38.12,38.03,38.1,190900.0,25.5555,25.5958,25.5353,25.5823,190900.0
2009-07-27 14:30:00,38.1,38.1,38.04,38.08,123000.0,25.5823,25.5823,25.542,25.5689,123000.0
2009-07-27 14:35:00,38.08,38.13,38.07,38.07,181700.0,25.5689,25.6025,25.5622,25.5622,181700.0
2009-07-27 14:40:00,38.07,38.16,38.06,38.14,254400.0,25.5622,25.6226,25.5555,25.6092,254400.0
2009-07-27 14:45:00,38.14,38.16,38.09,38.1,323400.0,25.6092,25.6226,25.5756,25.5823,323400.0
2009-07-27 14:50:00,38.1,38.11,38.02,38.06,253700.0,25.5823,25.5891,25.5286,25.5555,253700.0
2009-07-27 14:55:00,38.07,38.08,38.0,38.02,271100.0,25.5622,25.5689,25.5152,25.5286,271100.0
2009-07-27 15:00:00,38.02,38.07,37.96,37.96,380600.0,25.5286,25.5622,25.4883,25.4883,380600.0
2009-07-27 15:05:00,37.97,37.99,37.9,37.92,338600.0,25.495,25.5085,25.448,25.4615,338600.0
2009-07-27 15:10:00,37.92,38.02,37.86,38.0,372100.0,25.4615,25.5286,25.4212,25.5152,372100.0
2009-07-27 15:15:00,38.0,38.05,37.92,37.93,322000.0,25.5152,25.5488,25.4615,25.4682,322000.0
2009-07-27 15:20:00,37.92,37.99,37.92,37.94,199500.0,25.4615,25.5085,25.4615,25.4749,199500.0
2009-07-27 15:25:00,37.94,38.0,37.92,37.96,291000.0,25.4749,25.5152,25.4615,25.4883,291000.0
2009-07-27 15:30:00,37.97,37.99,37.87,37.87,425500.0,25.495,25.5085,25.4279,25.4279,425500.0
2009-07-27 15:35:00,37.87,37.9,37.81,37.89,465400.0,25.4279,25.448,25.3876,25.4413,465400.0
2009-07-27 15:40:00,37.89,37.94,37.84,37.92,489500.0,25.4413,25.4749,25.4078,25.4615,489500.0
2009-07-27 15:45:00,37.92,37.93,37.81,37.86,538000.0,25.4615,25.4682,25.3876,25.4212,538000.0
2009-07-27 15:50:00,37.85,37.99,37.84,37.97,684000.0,25.4145,25.5085,25.4078,25.495,684000.0
2009-07-27 15:55:00,37.97,38.17,37.97,38.14,1677500.0,25.495,25.6293,25.495,25.6092,1677500.0
2009-07-28 09:30:00,37.74,37.87,37.7,37.83,690700.0,25.3406,25.4279,25.3138,25.401,690700.0
2009-07-28 09:35:00,37.85,38.09,37.83,38.08,811200.0,25.4145,25.5756,25.401,25.5689,811200.0
2009-07-28 09:40:00,38.09,38.12,38.02,38.08,456900.0,25.5756,25.5958,25.5286,25.5689,456900.0
2009-07-28 09:45:00,38.08,38.2,38.08,38.18,607000.0,25.5689,25.6495,25.5689,25.6361,607000.0
2009-07-28 09:50:00,38.2,38.2,38.03,38.09,421400.0,25.6495,25.6495,25.5353,25.5756,421400.0
2009-07-28 09:55:00,38.09,38.18,38.04,38.11,368800.0,25.5756,25.6361,25.542,25.5891,368800.0
2009-07-28 10:00:00,38.12,38.12,37.91,38.0,1178800.0,25.5958,25.5958,25.4548,25.5152,1178800.0
2009-07-28 10:05:00,38.0,38.06,37.96,38.03,439600.0,25.5152,25.5555,25.4883,25.5353,439600.0
2009-07-28 10:10:00,38.03,38.08,37.93,37.93,838300.0,25.5353,25.5689,25.4682,25.4682,838300.0
2009-07-28 10:15:00,37.93,37.94,37.8,37.83,929300.0,25.4682,25.4749,25.3809,25.401,929300.0
2009-07-28 10:20:00,37.83,37.84,37.76,37.77,535400.0,25.401,25.4078,25.354,25.3608,535400.0
2009-07-28 10:25:00,37.77,37.85,37.75,37.81,382200.0,25.3608,25.4145,25.3473,25.3876,382200.0
2009-07-28 10:30:00,37.82,37.84,37.78,37.78,245700.0,25.3943,25.4078,25.3675,25.3675,245700.0
2009-07-28 10:35:00,37.79,37.8,37.65,37.72,911100.0,25.3742,25.3809,25.2802,25.3272,911100.0
2009-07-28 10:40:00,37.72,37.78,37.7,37.78,282200.0,25.3272,25.3675,25.3138,25.3675,282200.0
2009-07-28 10:45:00,37.78,37.88,37.78,37.85,356600.0,25.3675,25.4346,25.3675,25.4145,356600.0
2009-07-28 10:50:00,37.85,37.88,37.84,37.87,178900.0,25.4145,25.4346,25.4078,25.4279,178900.0
2009-07-28 10:55:00,37.88,37.9,37.83,37.86,171000.0,25.4346,25.448,25.401,25.4212,171000.0
2009-07-28 11:00:00,37.86,37.87,37.73,37.73,290800.0,25.4212,25.4279,25.3339,25.3339,290800.0
2009-07-28 11:05:00,37.74,37.84,37.7,37.73,405800.0,25.3406,25.4078,25.3138,25.3339,405800.0
2009-07-28 11:10:00,37.72,37.75,37.66,37.71,471400.0,25.3272,25.3473,25.2869,25.3205,471400.0
2009-07-28 11:15:00,37.71,37.75,37.67,37.74,240600.0,25.3205,25.3473,25.2936,25.3406,240600.0
2009-07-28 11:20:00,37.74,37.82,37.7,37.8,264500.0,25.3406,25.3943,25.3138,25.3809,264500.0
2009-07-28 11:25:00,37.79,37.81,37.73,37.76,288600.0,25.3742,25.3876,25.3339,25.354,288600.0
2009-07-28 11:30:00,37.76,37.76,37.7,37.7,254500.0,25.354,25.354,25.3138,25.3138,254500.0
2009-07-28 11:35:00,37.7,37.73,37.65,37.72,435000.0,25.3138,25.3339,25.2802,25.3272,435000.0
2009-07-28 11:40:00,37.73,37.75,37.68,37.69,181400.0,25.3339,25.3473,25.3003,25.307,181400.0
2009-07-28 11:45:00,37.68,37.8,37.68,37.77,184900.0,25.3003,25.3809,25.3003,25.3608,184900.0
2009-07-28 11:50:00,37.76,37.84,37.74,37.83,173300.0,25.354,25.4078,25.3406,25.401,173300.0
2009-07-28 11:55:00,37.83,37.88,37.8,37.8,261800.0,25.401,25.4346,25.3809,25.3809,261800.0
2009-07-28 12:00:00,37.81,37.81,37.69,37.71,226000.0,25.3876,25.3876,25.307,25.3205,226000.0
2009-07-28 12:05:00,37.71,37.79,37.68,37.78,211300.0,25.3205,25.3742,25.3003,25.3675,211300.0
2009-07-28 12:10:00,37.78,37.83,37.76,37.78,293600.0,25.3675,25.401,25.354,25.3675,293600.0
2009-07-28 12:15:00,37.77,37.86,37.77,37.85,167300.0,25.3608,25.4212,25.3608,25.4145,167300.0
2009-07-28 12:20:00,37.85,37.88,37.78,37.81,219900.0,25.4145,25.4346,25.3675,25.3876,219900.0
2009-07-28 12:25:00,37.81,37.85,37.81,37.83,97300.0,25.3876,25.4145,25.3876,25.401,97300.0
2009-07-28 12:30:00,37.82,37.86,37.81,37.85,171700.0,25.3943,25.4212,25.3876,25.4145,171700.0
2009-07-28 12:35:00,37.85,37.91,37.85,37.9,204400.0,25.4145,25.4548,25.4145,25.448,204400.0
2009-07-28 12:40:00,37.89,37.94,37.88,37.93,181800.0,25.4413,25.4749,25.4346,25.4682,181800.0
2009-07-28 12:45:00,37.93,37.94,37.87,37.88,154700.0,25.4682,25.4749,25.4279,25.4346,154700.0
2009-07-28 12:50:00,37.89,37.94,37.88,37.94,155400.0,25.4413,25.4749,25.4346,25.4749,155400.0
2009-07-28 12:55:00,37.94,37.98,37.92,37.97,162000.0,25.4749,25.5018,25.4615,25.495,162000.0
2009-07-28 13:00:00,37.98,37.99,37.92,37.92,258700.0,25.5018,25.5085,25.4615,25.4615,258700.0
2009-07-28 13:05:00,37.92,37.94,37.88,37.91,282600.0,25.4615,25.4749,25.4346,25.4548,282600.0
2009-07-28 13:10:00,37.91,37.98,37.9,37.93,427300.0,25.4548,25.5018,25.448,25.4682,427300.0
2009-07-28 13:15:00,37.93,37.96,37.91,37.93,161400.0,25.4682,25.4883,25.4548,25.4682,161400.0
2009-07-28 13:20:00,37.93,37.98,37.93,37.96,119300.0,25.4682,25.5018,25.4682,25.4883,119300.0
2009-07-28 13:25:00,37.97,37.99,37.92,37.93,150500.0,25.495,25.5085,25.4615,25.4682,150500.0
2009-07-28 13:30:00,37.93,37.96,37.88,37.88,145500.0,25.4682,25.4883,25.4346,25.4346,145500.0
2009-07-28 13:35:00,37.88,37.92,37.87,37.89,146700.0,25.4346,25.4615,25.4279,25.4413,146700.0
2009-07-28 13:40:00,37.89,37.91,37.84,37.85,174200.0,25.4413,25.4548,25.4078,25.4145,174200.0
2009-07-28 13:45:00,37.84,37.91,37.84,37.88,151000.0,25.4078,25.4548,25.4078,25.4346,151000.0
2009-07-28 13:50:00,37.89,37.92,37.84,37.91,383700.0,25.4413,25.4615,25.4078,25.4548,383700.0
2009-07-28 13:55:00,37.9,37.98,37.88,37.91,355900.0,25.448,25.5018,25.4346,25.4548,355900.0
2009-07-28 14:00:00,37.91,37.95,37.87,37.95,189400.0,25.4548,25.4816,25.4279,25.4816,189400.0
2009-07-28 14:05:00,37.95,38.03,37.9,38.02,271300.0,25.4816,25.5353,25.448,25.5286,271300.0
2009-07-28 14:10:00,38.01,38.03,37.95,37.96,247700.0,25.5219,25.5353,25.4816,25.4883,247700.0
2009-07-28 14:15:00,37.95,38.0,37.94,37.98,229500.0,25.4816,25.5152,25.4749,25.5018,229500.0
2009-07-28 14:20:00,37.97,38.04,37.96,38.02,283300.0,25.495,25.542,25.4883,25.5286,283300.0
2009-07-28 14:25:00,38.02,38.09,38.02,38.09,263100.0,25.5286,25.5756,25.5286,25.5756,263100.0
2009-07-28 14:30:00,38.08,38.19,38.06,38.09,590300.0,25.5689,25.6428,25.5555,25.5756,590300.0
2009-07-28 14:35:00,38.08,38.12,38.05,38.1,236200.0,25.5689,25.5958,25.5488,25.5823,236200.0
2009-07-28 14:40:00,38.1,38.15,37.99,38.0,399200.0,25.5823,25.6159,25.5085,25.5152,399200.0
2009-07-28 14:45:00,37.99,38.1,37.98,38.05,235700.0,25.5085,25.5823,25.5018,25.5488,235700.0
2009-07-28 14:50:00,38.05,38.05,37.96,37.99,302300.0,25.5488,25.5488,25.4883,25.5085,302300.0
2009-07-28 14:55:00,37.99,38.04,37.96,38.02,247100.0,25.5085,25.542,25.4883,25.5286,247100.0
2009-07-28 15:00:00,38.01,38.03,37.96,38.0,183300.0,25.5219,25.5353,25.4883,25.5152,183300.0
2009-07-28 15:05:00,38.01,38.04,37.94,37.96,237100.0,25.5219,25.542,25.4749,25.4883,237100.0
2009-07-28 15:10:00,37.97,38.05,37.96,38.04,256100.0,25.495,25.5488,25.4883,25.542,256100.0
2009-07-28 15:15:00,38.04,38.05,37.93,37.93,262300.0,25.542,25.5488,25.4682,25.4682,262300.0
2009-07-28 15:20:00,37.94,37.98,37.91,37.93,290700.0,25.4749,25.5018,25.4548,25.4682,290700.0
2009-07-28 15:25:00,37.93,38.04,37.93,38.02,231800.0,25.4682,25.542,25.4682,25.5286,231800.0
2009-07-28 15:30:00,38.02,38.09,38.0,38.08,457400.0,25.5286,25.5756,25.5152,25.5689,457400.0
2009-07-28 15:35:00,38.09,38.1,37.97,37.99,457600.0,25.5756,25.5823,25.495,25.5085,457600.0
2009-07-28 15:40:00,37.99,38.11,37.97,38.09,464300.0,25.5085,25.5891,25.495,25.5756,464300.0
2009-07-28 15:45:00,38.09,38.16,38.07,38.11,450000.0,25.5756,25.6226,25.5622,25.5891,450000.0
2009-07-28 15:50:00,38.12,38.14,38.05,38.05,505400.0,25.5958,25.6092,25.5488,25.5488,505400.0
2009-07-28 15:55:00,38.06,38.15,38.04,38.09,1147500.0,25.5555,25.6159,25.542,25.5756,1147500.0
2009-07-29 09:30:00,37.79,37.88,37.65,37.78,755700.0,25.3742,25.4346,25.2802,25.3675,755700.0
2009-07-29 09:35:00,37.77,37.85,37.68,37.85,608200.0,25.3608,25.4145,25.3003,25.4145,608200.0
2009-07-29 09:40:00,37.84,38.0,37.78,37.98,563700.0,25.4078,25.5152,25.3675,25.5018,563700.0
2009-07-29 09:45:00,37.98,38.14,37.98,38.09,653800.0,25.5018,25.6092,25.5018,25.5756,653800.0
2009-07-29 09:50:00,38.1,38.11,38.02,38.07,435700.0,25.5823,25.5891,25.5286,25.5622,435700.0
2009-07-29 09:55:00,38.06,38.2,38.03,38.16,389300.0,25.5555,25.6495,25.5353,25.6226,389300.0
2009-07-29 10:00:00,38.17,38.24,38.06,38.11,583500.0,25.6293,25.6763,25.5555,25.5891,583500.0
2009-07-29 10:05:00,38.11,38.2,38.02,38.03,578700.0,25.5891,25.6495,25.5286,25.5353,578700.0
2009-07-29 10:10:00,38.02,38.04,37.88,38.01,1242900.0,25.5286,25.542,25.4346,25.5219,1242900.0
2009-07-29 10:15:00,38.01,38.04,37.89,37.9,595600.0,25.5219,25.542,25.4413,25.448,595600.0
2009-07-29 10:20:00,37.9,38.05,37.88,37.98,533100.0,25.448,25.5488,25.4346,25.5018,533100.0
2009-07-29 10:25:00,37.97,38.05,37.93,38.01,419500.0,25.495,25.5488,25.4682,25.5219,419500.0
2009-07-29 10:30:00,38.0,38.01,37.9,37.95,503100.0,25.5152,25.5219,25.448,25.4816,503100.0
2009-07-29 10:35:00,37.95,38.05,37.91,38.01,382900.0,25.4816,25.5488,25.4548,25.5219,382900.0
2009-07-29 10:40:00,38.01,38.07,37.98,38.03,383400.0,25.5219,25.5622,25.5018,25.5353,383400.0
2009-07-29 10:45:00,38.03,38.13,37.98,38.1,413800.0,25.5353,25.6025,25.5018,25.5823,413800.0
2009-07-29 10:50:00,38.1,38.11,38.03,38.04,415600.0,25.5823,25.5891,25.5353,25.542,415600.0
2009-07-29 10:55:00,38.04,38.08,37.99,38.05,337900.0,25.542,25.5689,25.5085,25.5488,337900.0
2009-07-29 11:00:00,38.05,38.12,38.01,38.02,248400.0,25.5488,25.5958,25.5219,25.5286,248400.0
2009-07-29 11:05:00,38.01,38.12,38.0,38.11,266900.0,25.5219,25.5958,25.5152,25.5891,266900.0
2009-07-29 11:10:00,38.12,38.12,38.01,38.01,287100.0,25.5958,25.5958,25.5219,25.5219,287100.0
2009-07-29 11:15:00,38.01,38.05,37.98,38.01,337100.0,25.5219,25.5488,25.5018,25.5219,337100.0
2009-07-29 11:20:00,38.01,38.02,37.94,37.95,407300.0,25.5219,25.5286,25.4749,25.4816,407300.0
2009-07-29 11:25:00,37.95,38.0,37.93,37.99,172300.0,25.4816,25.5152,25.4682,25.5085,172300.0
2009-07-29 11:30:00,37.99,38.02,37.95,37.98,227300.0,25.5085,25.5286,25.4816,25.5018,227300.0
2009-07-29 11:35:00,37.98,37.99,37.92,37.93,308100.0,25.5018,25.5085,25.4615,25.4682,308100.0
2009-07-29 11:40:00,37.93,38.02,37.89,38.01,262800.0,25.4682,25.5286,25.4413,25.5219,262800.0
2009-07-29 11:45:00,38.01,38.03,37.96,37.98,181700.0,25.5219,25.5353,25.4883,25.5018,181700.0
2009-07-29 11:50:00,37.97,38.0,37.91,37.92,221400.0,25.495,25.5152,25.4548,25.4615,221400.0
2009-07-29 11:55:00,37.92,38.01,37.91,37.98,169600.0,25.4615,25.5219,25.4548,25.5018,169600.0
2009-07-29 12:00:00,37.98,38.02,37.97,38.0,262500.0,25.5018,25.5286,25.495,25.5152,262500.0
2009-07-29 12:05:00,38.01,38.02,37.98,38.0,137500.0,25.5219,25.5286,25.5018,25.5152,137500.0
2009-07-29 12:10:00,38.01,38.01,37.94,37.96,90200.0,25.5219,25.5219,25.4749,25.4883,90200.0
2009-07-29 12:15:00,37.96,38.0,37.94,37.98,132900.0,25.4883,25.5152,25.4749,25.5018,132900.0
2009-07-29 12:20:00,37.98,38.02,37.97,38.0,145200.0,25.5018,25.5286,25.495,25.5152,145200.0
2009-07-29 12:25:00,38.0,38.04,37.98,37.99,195200.0,25.5152,25.542,25.5018,25.5085,195200.0
2009-07-29 12:30:00,37.99,38.0,37.97,37.99,84900.0,25.5085,25.5152,25.495,25.5085,84900.0
2009-07-29 12:35:00,37.99,38.03,37.96,38.03,224400.0,25.5085,25.5353,25.4883,25.5353,224400.0
2009-07-29 12:40:00,38.02,38.03,37.96,37.98,167900.0,25.5286,25.5353,25.4883,25.5018,167900.0
2009-07-29 12:45:00,37.97,38.0,37.95,37.98,115800.0,25.495,25.5152,25.4816,25.5018,115800.0
2009-07-29 12:50:00,37.99,38.0,37.89,37.91,186700.0,25.5085,25.5152,25.4413,25.4548,186700.0
2009-07-29 12:55:00,37.92,37.93,37.9,37.9,109000.0,25.4615,25.4682,25.448,25.448,109000.0
2009-07-29 13:00:00,37.9,37.91,37.8,37.87,452600.0,25.448,25.4548,25.3809,25.4279,452600.0
2009-07-29 13:05:00,37.86,37.9,37.8,37.81,292100.0,25.4212,25.448,25.3809,25.3876,292100.0
2009-07-29 13:10:00,37.8,37.83,37.74,37.74,373600.0,25.3809,25.401,25.3406,25.3406,373600.0
2009-07-29 13:15:00,37.74,37.78,37.7,37.78,238900.0,25.3406,25.3675,25.3138,25.3675,238900.0
2009-07-29 13:20:00,37.78,37.78,37.7,37.71,181400.0,25.3675,25.3675,25.3138,25.3205,181400.0
2009-07-29 13:25:00,37.71,37.72,37.6,37.64,489600.0,25.3205,25.3272,25.2466,25.2735,489600.0
2009-07-29 13:30:00,37.64,37.68,37.58,37.6,372000.0,25.2735,25.3003,25.2332,25.2466,372000.0
2009-07-29 13:35:00,37.6,37.67,37.57,37.63,412800.0,25.2466,25.2936,25.2265,25.2668,412800.0
2009-07-29 13:40:00,37.63,37.66,37.61,37.63,286300.0,25.2668,25.2869,25.2533,25.2668,286300.0
2009-07-29 13:45:00,37.61,37.62,37.56,37.58,320200.0,25.2533,25.26,25.2198,25.2332,320200.0
2009-07-29 13:50:00,37.59,37.62,37.56,37.58,125400.0,25.2399,25.26,25.2198,25.2332,125400.0
2009-07-29 13:55:00,37.58,37.64,37.55,37.63,204600.0,25.2332,25.2735,25.213,25.2668,204600.0
2009-07-29 14:00:00,37.63,37.67,37.58,37.65,332400.0,25.2668,25.2936,25.2332,25.2802,332400.0
2009-07-29 14:05:00,37.65,37.66,37.54,37.54,290300.0,25.2802,25.2869,25.2063,25.2063,290300.0
2009-07-29 14:10:00,37.54,37.58,37.5,37.58,320900.0,25.2063,25.2332,25.1795,25.2332,320900.0
2009-07-29 14:15:00,37.57,37.67,37.56,37.63,254100.0,25.2265,25.2936,25.2198,25.2668,254100.0
2009-07-29 14:20:00,37.64,37.69,37.62,37.67,238100.0,25.2735,25.307,25.26,25.2936,238100.0
2009-07-29 14:25:00,37.68,37.8,37.65,37.73,489900.0,25.3003,25.3809,25.2802,25.3339,489900.0
2009-07-29 14:30:00,37.72,37.75,37.71,37.71,178300.0,25.3272,25.3473,25.3205,25.3205,178300.0
2009-07-29 14:35:00,37.71,37.72,37.62,37.67,253400.0,25.3205,25.3272,25.26,25.2936,253400.0
2009-07-29 14:40:00,37.67,37.67,37.58,37.59,200400.0,25.2936,25.2936,25.2332,25.2399,200400.0
2009-07-29 14:45:00,37.58,37.63,37.58,37.59,182100.0,25.2332,25.2668,25.2332,25.2399,182100.0
2009-07-29 14:50:00,37.59,37.6,37.51,37.53,396900.0,25.2399,25.2466,25.1862,25.1996,396900.0
2009-07-29 14:55:00,37.54,37.54,37.47,37.48,465600.0,25.2063,25.2063,25.1593,25.166,465600.0
2009-07-29 15:00:00,37.48,37.5,37.44,37.5,352000.0,25.166,25.1795,25.1392,25.1795,352000.0
2009-07-29 15:05:00,37.5,37.5,37.44,37.45,296100.0,25.1795,25.1795,25.1392,25.1459,296100.0
2009-07-29 15:10:00,37.45,37.54,37.45,37.48,377000.0,25.1459,25.2063,25.1459,25.166,377000.0
2009-07-29 15:15:00,37.48,37.49,37.45,37.48,264000.0,25.166,25.1728,25.1459,25.166,264000.0
2009-07-29 15:20:00,37.48,37.53,37.47,37.49,361400.0,25.166,25.1996,25.1593,25.1728,361400.0
2009-07-29 15:25:00,37.49,37.56,37.47,37.53,284500.0,25.1728,25.2198,25.1593,25.1996,284500.0
2009-07-29 15:30:00,37.54,37.59,37.52,37.59,248900.0,25.2063,25.2399,25.1929,25.2399,248900.0
2009-07-29 15:35:00,37.58,37.76,37.58,37.74,662000.0,25.2332,25.354,25.2332,25.3406,662000.0
2009-07-29 15:40:00,37.75,37.8,37.69,37.78,738400.0,25.3473,25.3809,25.307,25.3675,738400.0
2009-07-29 15:45:00,37.79,37.88,37.78,37.8,872900.0,25.3742,25.4346,25.3675,25.3809,872900.0
2009-07-29 15:50:00,37.8,37.84,37.75,37.82,683600.0,25.3809,25.4078,25.3473,25.3943,683600.0
2009-07-29 15:55:00,37.81,37.85,37.75,37.82,996300.0,25.3876,25.4145,25.3473,25.3943,996300.0
2009-07-30 09:30:00,38.12,38.2,37.9,38.19,1110400.0,25.5958,25.6495,25.448,25.6428,1110400.0
2009-07-30 09:35:00,38.19,38.24,38.1,38.16,869700.0,25.6428,25.6763,25.5823,25.6226,869700.0
2009-07-30 09:40:00,38.16,38.21,38.1,38.17,635200.0,25.6226,25.6562,25.5823,25.6293,635200.0
2009-07-30 09:45:00,38.17,38.25,38.07,38.25,549300.0,25.6293,25.6831,25.5622,25.6831,549300.0
2009-07-30 09:50:00,38.25,38.45,38.24,38.43,828200.0,25.6831,25.8173,25.6763,25.8039,828200.0
2009-07-30 09:55:00,38.43,38.74,38.43,38.74,941900.0,25.8039,26.0121,25.8039,26.0121,941900.0
2009-07-30 10:00:00,38.73,38.94,38.71,38.76,1362700.0,26.0054,26.1464,25.9919,26.0255,1362700.0
2009-07-30 10:05:00,38.76,38.88,38.72,38.84,720300.0,26.0255,26.1061,25.9986,26.0792,720300.0
2009-07-30 10:10:00,38.84,38.89,38.74,38.77,546500.0,26.0792,26.1128,26.0121,26.0322,546500.0
2009-07-30 10:15:00,38.76,38.95,38.76,38.91,543000.0,26.0255,26.1531,26.0255,26.1262,543000.0
2009-07-30 10:20:00,38.92,38.99,38.89,38.99,747400.0,26.1329,26.1799,26.1128,26.1799,747400.0
2009-07-30 10:25:00,38.98,39.05,38.86,38.95,1089800.0,26.1732,26.2202,26.0926,26.1531,1089800.0
2009-07-30 10:30:00,38.95,39.28,38.95,39.27,1136300.0,26.1531,26.3747,26.1531,26.3679,1136300.0
2009-07-30 10:35:00,39.27,39.28,39.01,39.07,812600.0,26.3679,26.3747,26.1934,26.2336,812600.0
2009-07-30 10:40:00,39.07,39.09,38.91,38.98,589200.0,26.2336,26.2471,26.1262,26.1732,589200.0
2009-07-30 10:45:00,38.96,39.07,38.96,39.04,504600.0,26.1598,26.2336,26.1598,26.2135,504600.0
2009-07-30 10:50:00,39.03,39.07,38.89,38.96,464100.0,26.2068,26.2336,26.1128,26.1598,464100.0
2009-07-30 10:55:00,38.96,39.02,38.93,39.02,422800.0,26.1598,26.2001,26.1396,26.2001,422800.0
2009-07-30 11:00:00,39.01,39.06,38.98,38.99,456000.0,26.1934,26.2269,26.1732,26.1799,456000.0
2009-07-30 11:05:00,38.99,39.01,38.89,38.9,452600.0,26.1799,26.1934,26.1128,26.1195,452600.0
2009-07-30 11:10:00,38.9,38.98,38.9,38.95,378700.0,26.1195,26.1732,26.1195,26.1531,378700.0
2009-07-30 11:15:00,38.96,38.97,38.91,38.93,321700.0,26.1598,26.1665,26.1262,26.1396,321700.0
2009-07-30 11:20:00,38.92,38.92,38.84,38.92,450000.0,26.1329,26.1329,26.0792,26.1329,450000.0
2009-07-30 11:25:00,38.91,38.93,38.85,38.87,236800.0,26.1262,26.1396,26.0859,26.0994,236800.0
2009-07-30 11:30:00,38.85,38.94,38.85,38.91,275600.0,26.0859,26.1464,26.0859,26.1262,275600.0
2009-07-30 11:35:00,38.9,38.95,38.86,38.86,306300.0,26.1195,26.1531,26.0926,26.0926,306300.0
2009-07-30 11:40:00,38.87,38.87,38.71,38.74,532500.0,26.0994,26.0994,25.9919,26.0121,532500.0
2009-07-30 11:45:00,38.74,38.78,38.67,38.75,432500.0,26.0121,26.0389,25.9651,26.0188,432500.0
2009-07-30 11:50:00,38.75,38.79,38.7,38.72,209100.0,26.0188,26.0456,25.9852,25.9986,209100.0
2009-07-30 11:55:00,38.71,38.77,38.67,38.75,400800.0,25.9919,26.0322,25.9651,26.0188,400800.0
2009-07-30 12:00:00,38.75,38.79,38.69,38.78,277600.0,26.0188,26.0456,25.9785,26.0389,277600.0
2009-07-30 12:05:00,38.79,38.83,38.73,38.73,337600.0,26.0456,26.0725,26.0054,26.0054,337600.0
2009-07-30 12:10:00,38.73,38.74,38.67,38.71,164800.0,26.0054,26.0121,25.9651,25.9919,164800.0
2009-07-30 12:15:00,38.7,38.78,38.69,38.76,213700.0,25.9852,26.0389,25.9785,26.0255,213700.0
2009-07-30 12:20:00,38.76,38.79,38.72,38.73,231300.0,26.0255,26.0456,25.9986,26.0054,231300.0
2009-07-30 12:25:00,38.72,38.77,38.67,38.68,186900.0,25.9986,26.0322,25.9651,25.9718,186900.0
2009-07-30 12:30:00,38.69,38.83,38.68,38.82,391800.0,25.9785,26.0725,25.9718,26.0658,391800.0
2009-07-30 12:35:00,38.82,38.83,38.74,38.78,231000.0,26.0658,26.0725,26.0121,26.0389,231000.0
2009-07-30 12:40:00,38.78,38.81,38.73,38.79,157000.0,26.0389,26.0591,26.0054,26.0456,157000.0
2009-07-30 12:45:00,38.79,38.83,38.78,38.79,147300.0,26.0456,26.0725,26.0389,26.0456,147300.0
2009-07-30 12:50:00,38.79,38.79,38.75,38.75,106800.0,26.0456,26.0456,26.0188,26.0188,106800.0
2009-07-30 12:55:00,38.75,38.76,38.7,38.7,206500.0,26.0188,26.0255,25.9852,25.9852,206500.0
2009-07-30 13:00:00,38.71,38.87,38.69,38.79,732700.0,25.9919,26.0994,25.9785,26.0456,732700.0
2009-07-30 13:05:00,38.79,38.85,38.75,38.84,363400.0,26.0456,26.0859,26.0188,26.0792,363400.0
2009-07-30 13:10:00,38.84,38.86,38.78,38.81,178700.0,26.0792,26.0926,26.0389,26.0591,178700.0
2009-07-30 13:15:00,38.82,38.88,38.8,38.84,224100.0,26.0658,26.1061,26.0524,26.0792,224100.0
2009-07-30 13:20:00,38.83,38.9,38.8,38.8,217000.0,26.0725,26.1195,26.0524,26.0524,217000.0
2009-07-30 13:25:00,38.8,38.82,38.77,38.78,157800.0,26.0524,26.0658,26.0322,26.0389,157800.0
2009-07-30 13:30:00,38.78,38.86,38.77,38.84,329000.0,26.0389,26.0926,26.0322,26.0792,329000.0
2009-07-30 13:35:00,38.84,38.84,38.81,38.83,110800.0,26.0792,26.0792,26.0591,26.0725,110800.0
2009-07-30 13:40:00,38.83,38.84,38.79,38.81,191000.0,26.0725,26.0792,26.0456,26.0591,191000.0
2009-07-30 13:45:00,38.81,38.85,38.75,38.77,228700.0,26.0591,26.0859,26.0188,26.0322,228700.0
2009-07-30 13:50:00,38.77,38.83,38.76,38.78,163200.0,26.0322,26.0725,26.0255,26.0389,163200.0
2009-07-30 13:55:00,38.78,38.79,38.68,38.7,224400.0,26.0389,26.0456,25.9718,25.9852,224400.0
2009-07-30 14:00:00,38.7,38.78,38.69,38.77,169300.0,25.9852,26.0389,25.9785,26.0322,169300.0
2009-07-30 14:05:00,38.76,38.77,38.66,38.7,355500.0,26.0255,26.0322,25.9584,25.9852,355500.0
2009-07-30 14:10:00,38.69,38.73,38.64,38.68,290500.0,25.9785,26.0054,25.9449,25.9718,290500.0
2009-07-30 14:15:00,38.69,38.69,38.62,38.63,254400.0,25.9785,25.9785,25.9315,25.9382,254400.0
2009-07-30 14:20:00,38.62,38.71,38.57,38.7,368400.0,25.9315,25.9919,25.8979,25.9852,368400.0
2009-07-30 14:25:00,38.7,38.74,38.67,38.7,150800.0,25.9852,26.0121,25.9651,25.9852,150800.0
2009-07-30 14:30:00,38.7,38.74,38.66,38.69,185000.0,25.9852,26.0121,25.9584,25.9785,185000.0
2009-07-30 14:35:00,38.69,38.73,38.66,38.72,158200.0,25.9785,26.0054,25.9584,25.9986,158200.0
2009-07-30 14:40:00,38.71,38.75,38.67,38.69,340400.0,25.9919,26.0188,25.9651,25.9785,340400.0
2009-07-30 14:45:00,38.68,38.71,38.64,38.65,290800.0,25.9718,25.9919,25.9449,25.9516,290800.0
2009-07-30 14:50:00,38.65,38.7,38.62,38.66,346900.0,25.9516,25.9852,25.9315,25.9584,346900.0
2009-07-30 14:55:00,38.67,38.74,38.64,38.67,225400.0,25.9651,26.0121,25.9449,25.9651,225400.0
2009-07-30 15:00:00,38.67,38.79,38.67,38.74,342400.0,25.9651,26.0456,25.9651,26.0121,342400.0
2009-07-30 15:05:00,38.74,38.76,38.72,38.75,133800.0,26.0121,26.0255,25.9986,26.0188,133800.0
2009-07-30 15:10:00,38.75,38.75,38.67,38.71,289600.0,26.0188,26.0188,25.9651,25.9919,289600.0
2009-07-30 15:15:00,38.7,38.75,38.69,38.74,265000.0,25.9852,26.0188,25.9785,26.0121,265000.0
2009-07-30 15:20:00,38.73,38.77,38.72,38.73,246800.0,26.0054,26.0322,25.9986,26.0054,246800.0
2009-07-30 15:25:00,38.72,38.73,38.58,38.65,464800.0,25.9986,26.0054,25.9046,25.9516,464800.0
2009-07-30 15:30:00,38.65,38.66,38.56,38.58,390800.0,25.9516,25.9584,25.8912,25.9046,390800.0
2009-07-30 15:35:00,38.58,38.6,38.5,38.54,958900.0,25.9046,25.9181,25.8509,25.8778,958900.0
2009-07-30 15:40:00,38.53,38.53,38.32,38.42,1017100.0,25.8711,25.8711,25.7301,25.7972,1017100.0
2009-07-30 15:45:00,38.42,38.54,38.38,38.51,852500.0,25.7972,25.8778,25.7703,25.8576,852500.0
2009-07-30 15:50:00,38.51,38.59,38.4,38.41,1108900.0,25.8576,25.9113,25.7838,25.7905,1108900.0
2009-07-30 15:55:00,38.42,38.5,38.37,38.45,1922600.0,25.7972,25.8509,25.7636,25.8173,1922600.0
2009-07-31 09:30:00,38.4,38.4,38.08,38.2,1057500.0,25.7838,25.7838,25.5689,25.6495,1057500.0
2009-07-31 09:35:00,38.21,38.41,38.19,38.37,1272600.0,25.6562,25.7905,25.6428,25.7636,1272600.0
2009-07-31 09:40:00,38.37,38.47,38.34,38.43,748500.0,25.7636,25.8308,25.7435,25.8039,748500.0
2009-07-31 09:45:00,38.44,38.61,38.41,38.5,672000.0,25.8106,25.9248,25.7905,25.8509,672000.0
2009-07-31 09:50:00,38.5,38.52,38.31,38.37,675800.0,25.8509,25.8643,25.7233,25.7636,675800.0
2009-07-31 09:55:00,38.36,38.48,38.31,38.41,679700.0,25.7569,25.8375,25.7233,25.7905,679700.0
2009-07-31 10:00:00,38.41,38.44,38.18,38.35,960700.0,25.7905,25.8106,25.6361,25.7502,960700.0
2009-07-31 10:05:00,38.35,38.4,38.18,38.36,756700.0,25.7502,25.7838,25.6361,25.7569,756700.0
2009-07-31 10:10:00,38.36,38.47,38.33,38.39,589900.0,25.7569,25.8308,25.7368,25.7771,589900.0
2009-07-31 10:15:00,38.38,38.42,38.3,38.33,532200.0,25.7703,25.7972,25.7166,25.7368,532200.0
2009-07-31 10:20:00,38.32,38.49,38.32,38.48,382100.0,25.7301,25.8442,25.7301,25.8375,382100.0
2009-07-31 10:25:00,38.48,38.49,38.43,38.45,356600.0,25.8375,25.8442,25.8039,25.8173,356600.0
2009-07-31 10:30:00,38.44,38.48,38.4,38.43,275500.0,25.8106,25.8375,25.7838,25.8039,275500.0
2009-07-31 10:35:00,38.43,38.44,38.35,38.37,229300.0,25.8039,25.8106,25.7502,25.7636,229300.0
2009-07-31 10:40:00,38.37,38.5,38.36,38.49,270700.0,25.7636,25.8509,25.7569,25.8442,270700.0
2009-07-31 10:45:00,38.47,38.5,38.35,38.35,311500.0,25.8308,25.8509,25.7502,25.7502,311500.0
2009-07-31 10:50:00,38.35,38.36,38.26,38.28,339000.0,25.7502,25.7569,25.6898,25.7032,339000.0
2009-07-31 10:55:00,38.29,38.32,38.23,38.26,387200.0,25.7099,25.7301,25.6696,25.6898,387200.0
2009-07-31 11:00:00,38.26,38.29,38.2,38.27,447600.0,25.6898,25.7099,25.6495,25.6965,447600.0
2009-07-31 11:05:00,38.27,38.3,38.19,38.22,460400.0,25.6965,25.7166,25.6428,25.6629,460400.0
2009-07-31 11:10:00,38.21,38.28,38.21,38.24,202900.0,25.6562,25.7032,25.6562,25.6763,202900.0
2009-07-31 11:15:00,38.25,38.26,38.14,38.16,302200.0,25.6831,25.6898,25.6092,25.6226,302200.0
2009-07-31 11:20:00,38.16,38.2,38.11,38.13,548200.0,25.6226,25.6495,25.5891,25.6025,548200.0
2009-07-31 11:25:00,38.13,38.17,38.1,38.1,283100.0,25.6025,25.6293,25.5823,25.5823,283100.0
2009-07-31 11:30:00,38.1,38.14,38.04,38.14,319000.0,25.5823,25.6092,25.542,25.6092,319000.0
2009-07-31 11:35:00,38.13,38.17,38.1,38.14,298300.0,25.6025,25.6293,25.5823,25.6092,298300.0
2009-07-31 11:40:00,38.14,38.17,38.13,38.14,160700.0,25.6092,25.6293,25.6025,25.6092,160700.0
2009-07-31 11:45:00,38.14,38.15,38.09,38.11,157700.0,25.6092,25.6159,25.5756,25.5891,157700.0
2009-07-31 11:50:00,38.11,38.21,38.08,38.18,601200.0,25.5891,25.6562,25.5689,25.6361,601200.0
2009-07-31 11:55:00,38.17,38.24,38.17,38.2,267000.0,25.6293,25.6763,25.6293,25.6495,267000.0
2009-07-31 12:00:00,38.2,38.21,38.11,38.11,211000.0,25.6495,25.6562,25.5891,25.5891,211000.0
2009-07-31 12:05:00,38.12,38.13,38.06,38.12,211700.0,25.5958,25.6025,25.5555,25.5958,211700.0
2009-07-31 12:10:00,38.12,38.13,38.09,38.11,161000.0,25.5958,25.6025,25.5756,25.5891,161000.0
2009-07-31 12:15:00,38.1,38.15,38.05,38.15,163200.0,25.5823,25.6159,25.5488,25.6159,163200.0
2009-07-31 12:20:00,38.14,38.19,38.11,38.18,304200.0,25.6092,25.6428,25.5891,25.6361,304200.0
2009-07-31 12:25:00,38.18,38.18,38.13,38.13,207700.0,25.6361,25.6361,25.6025,25.6025,207700.0
2009-07-31 12:30:00,38.13,38.15,38.06,38.09,160300.0,25.6025,25.6159,25.5555,25.5756,160300.0
2009-07-31 12:35:00,38.08,38.09,38.05,38.09,186300.0,25.5689,25.5756,25.5488,25.5756,186300.0
2009-07-31 12:40:00,38.08,38.09,38.04,38.05,200400.0,25.5689,25.5756,25.542,25.5488,200400.0
2009-07-31 12:45:00,38.04,38.07,38.04,38.06,180000.0,25.542,25.5622,25.542,25.5555,180000.0
2009-07-31 12:50:00,38.06,38.07,38.01,38.04,302700.0,25.5555,25.5622,25.5219,25.542,302700.0
2009-07-31 12:55:00,38.03,38.07,38.02,38.04,130100.0,25.5353,25.5622,25.5286,25.542,130100.0
2009-07-31 13:00:00,38.04,38.05,37.93,37.94,371200.0,25.542,25.5488,25.4682,25.4749,371200.0
2009-07-31 13:05:00,37.95,38.0,37.94,37.99,172600.0,25.4816,25.5152,25.4749,25.5085,172600.0
2009-07-31 13:10:00,37.99,38.02,37.96,37.98,141900.0,25.5085,25.5286,25.4883,25.5018,141900.0
2009-07-31 13:15:00,37.99,38.0,37.97,37.99,149200.0,25.5085,25.5152,25.495,25.5085,149200.0
2009-07-31 13:20:00,37.97,38.04,37.97,38.02,193800.0,25.495,25.542,25.495,25.5286,193800.0
2009-07-31 13:25:00,38.02,38.08,38.02,38.08,125500.0,25.5286,25.5689,25.5286,25.5689,125500.0
2009-07-31 13:30:00,38.08,38.13,38.08,38.12,200100.0,25.5689,25.6025,25.5689,25.5958,200100.0
2009-07-31 13:35:00,38.12,38.15,38.11,38.13,169600.0,25.5958,25.6159,25.5891,25.6025,169600.0
2009-07-31 13:40:00,38.13,38.17,38.11,38.13,314500.0,25.6025,25.6293,25.5891,25.6025,314500.0
2009-07-31 13:45:00,38.14,38.18,38.11,38.15,258700.0,25.6092,25.6361,25.5891,25.6159,258700.0
2009-07-31 13:50:00,38.15,38.16,38.11,38.13,134200.0,25.6159,25.6226,25.5891,25.6025,134200.0
2009-07-31 13:55:00,38.13,38.15,38.11,38.11,135200.0,25.6025,25.6159,25.5891,25.5891,135200.0
2009-07-31 14:00:00,38.11,38.16,38.1,38.15,160000.0,25.5891,25.6226,25.5823,25.6159,160000.0
2009-07-31 14:05:00,38.16,38.16,38.09,38.12,303900.0,25.6226,25.6226,25.5756,25.5958,303900.0
2009-07-31 14:10:00,38.12,38.24,38.11,38.21,475800.0,25.5958,25.6763,25.5891,25.6562,475800.0
2009-07-31 14:15:00,38.23,38.25,38.2,38.21,214400.0,25.6696,25.6831,25.6495,25.6562,214400.0
2009-07-31 14:20:00,38.22,38.25,38.14,38.15,246500.0,25.6629,25.6831,25.6092,25.6159,246500.0
2009-07-31 14:25:00,38.14,38.21,38.13,38.17,176400.0,25.6092,25.6562,25.6025,25.6293,176400.0
2009-07-31 14:30:00,38.17,38.23,38.16,38.2,129000.0,25.6293,25.6696,25.6226,25.6495,129000.0
2009-07-31 14:35:00,38.19,38.2,38.07,38.08,336400.0,25.6428,25.6495,25.5622,25.5689,336400.0
2009-07-31 14:40:00,38.08,38.13,38.05,38.08,300200.0,25.5689,25.6025,25.5488,25.5689,300200.0
2009-07-31 14:45:00,38.07,38.12,38.07,38.11,179300.0,25.5622,25.5958,25.5622,25.5891,179300.0
2009-07-31 14:50:00,38.11,38.13,38.07,38.07,123000.0,25.5891,25.6025,25.5622,25.5622,123000.0
2009-07-31 14:55:00,38.07,38.14,38.05,38.12,225800.0,25.5622,25.6092,25.5488,25.5958,225800.0
2009-07-31 15:00:00,38.12,38.13,38.07,38.1,278200.0,25.5958,25.6025,25.5622,25.5823,278200.0
2009-07-31 15:05:00,38.1,38.17,38.1,38.17,404700.0,25.5823,25.6293,25.5823,25.6293,404700.0
2009-07-31 15:10:00,38.16,38.2,38.13,38.17,328800.0,25.6226,25.6495,25.6025,25.6293,328800.0
2009-07-31 15:15:00,38.16,38.24,38.14,38.24,532300.0,25.6226,25.6763,25.6092,25.6763,532300.0
2009-07-31 15:20:00,38.24,38.35,38.21,38.32,757300.0,25.6763,25.7502,25.6562,25.7301,757300.0
2009-07-31 15:25:00,38.32,38.38,38.3,38.36,707200.0,25.7301,25.7703,25.7166,25.7569,707200.0
2009-07-31 15:30:00,38.36,38.39,38.28,38.37,964000.0,25.7569,25.7771,25.7032,25.7636,964000.0
2009-07-31 15:35:00,38.38,38.43,38.35,38.39,642600.0,25.7703,25.8039,25.7502,25.7771,642600.0
2009-07-31 15:40:00,38.4,38.43,38.3,38.39,1184500.0,25.7838,25.8039,25.7166,25.7771,1184500.0
2009-07-31 15:45:00,38.4,38.55,38.39,38.52,1255800.0,25.7838,25.8845,25.7771,25.8643,1255800.0
2009-07-31 15:50:00,38.51,38.51,38.35,38.45,1581800.0,25.8576,25.8576,25.7502,25.8173,1581800.0
2009-07-31 15:55:00,38.45,38.52,38.41,38.45,2649300.0,25.8173,25.8643,25.7905,25.8173,2649300.0
2009-08-03 09:30:00,39.12,39.28,38.99,39.13,1379900.0,26.2672,26.3747,26.1799,26.2739,1379900.0
2009-08-03 09:35:00,39.13,39.5,39.08,39.49,1900700.0,26.2739,26.5224,26.2404,26.5157,1900700.0
2009-08-03 09:40:00,39.49,39.58,39.26,39.33,1827900.0,26.5157,26.5761,26.3612,26.4082,1827900.0
2009-08-03 09:45:00,39.33,39.35,39.15,39.21,816600.0,26.4082,26.4217,26.2874,26.3276,816600.0
2009-08-03 09:50:00,39.21,39.28,39.14,39.24,899500.0,26.3276,26.3747,26.2806,26.3478,899500.0
2009-08-03 09:55:00,39.25,39.37,39.23,39.36,458900.0,26.3545,26.4351,26.3411,26.4284,458900.0
2009-08-03 10:00:00,39.36,39.54,39.29,39.52,1602800.0,26.4284,26.5492,26.3814,26.5358,1602800.0
2009-08-03 10:05:00,39.52,39.69,39.51,39.55,1187600.0,26.5358,26.6499,26.5291,26.5559,1187600.0
2009-08-03 10:10:00,39.55,39.61,39.45,39.6,647300.0,26.5559,26.5962,26.4888,26.5895,647300.0
2009-08-03 10:15:00,39.6,39.65,39.53,39.62,796400.0,26.5895,26.6231,26.5425,26.6029,796400.0
2009-08-03 10:20:00,39.62,39.64,39.57,39.59,614200.0,26.6029,26.6164,26.5694,26.5828,614200.0
2009-08-03 10:25:00,39.58,39.65,39.56,39.6,586200.0,26.5761,26.6231,26.5627,26.5895,586200.0
2009-08-03 10:30:00,39.61,39.68,39.57,39.61,575600.0,26.5962,26.6432,26.5694,26.5962,575600.0
2009-08-03 10:35:00,39.61,39.65,39.59,39.63,359500.0,26.5962,26.6231,26.5828,26.6097,359500.0
2009-08-03 10:40:00,39.63,39.64,39.4,39.46,715700.0,26.6097,26.6164,26.4552,26.4955,715700.0
2009-08-03 10:45:00,39.45,39.55,39.42,39.54,412800.0,26.4888,26.5559,26.4687,26.5492,412800.0
2009-08-03 10:50:00,39.53,39.59,39.49,39.5,559800.0,26.5425,26.5828,26.5157,26.5224,559800.0
2009-08-03 10:55:00,39.5,39.54,39.38,39.42,564100.0,26.5224,26.5492,26.4418,26.4687,564100.0
2009-08-03 11:00:00,39.42,39.49,39.4,39.4,250600.0,26.4687,26.5157,26.4552,26.4552,250600.0
2009-08-03 11:05:00,39.4,39.46,39.4,39.45,314200.0,26.4552,26.4955,26.4552,26.4888,314200.0
2009-08-03 11:10:00,39.46,39.47,39.4,39.4,165700.0,26.4955,26.5022,26.4552,26.4552,165700.0
2009-08-03 11:15:00,39.4,39.41,39.3,39.38,440100.0,26.4552,26.4619,26.3881,26.4418,440100.0
2009-08-03 11:20:00,39.37,39.45,39.32,39.45,307900.0,26.4351,26.4888,26.4015,26.4888,307900.0
2009-08-03 11:25:00,39.44,39.47,39.36,39.38,305100.0,26.4821,26.5022,26.4284,26.4418,305100.0
2009-08-03 11:30:00,39.39,39.43,39.32,39.32,291500.0,26.4485,26.4754,26.4015,26.4015,291500.0
2009-08-03 11:35:00,39.33,39.41,39.32,39.39,210200.0,26.4082,26.4619,26.4015,26.4485,210200.0
2009-08-03 11:40:00,39.39,39.43,39.33,39.41,278300.0,26.4485,26.4754,26.4082,26.4619,278300.0
2009-08-03 11:45:00,39.43,39.45,39.36,39.39,348000.0,26.4754,26.4888,26.4284,26.4485,348000.0
2009-08-03 11:50:00,39.39,39.4,39.34,39.36,222300.0,26.4485,26.4552,26.4149,26.4284,222300.0
2009-08-03 11:55:00,39.37,39.46,39.36,39.44,258400.0,26.4351,26.4955,26.4284,26.4821,258400.0
2009-08-03 12:00:00,39.44,39.46,39.37,39.37,267000.0,26.4821,26.4955,26.4351,26.4351,267000.0
2009-08-03 12:05:00,39.37,39.48,39.37,39.47,323000.0,26.4351,26.5089,26.4351,26.5022,323000.0
2009-08-03 12:10:00,39.48,39.54,39.47,39.49,311700.0,26.5089,26.5492,26.5022,26.5157,311700.0
2009-08-03 12:15:00,39.49,39.52,39.46,39.5,225400.0,26.5157,26.5358,26.4955,26.5224,225400.0
2009-08-03 12:20:00,39.5,39.55,39.47,39.54,187400.0,26.5224,26.5559,26.5022,26.5492,187400.0
2009-08-03 12:25:00,39.55,39.59,39.49,39.49,306700.0,26.5559,26.5828,26.5157,26.5157,306700.0
2009-08-03 12:30:00,39.5,39.58,39.48,39.48,270000.0,26.5224,26.5761,26.5089,26.5089,270000.0
2009-08-03 12:35:00,39.48,39.51,39.35,39.47,835600.0,26.5089,26.5291,26.4217,26.5022,835600.0
2009-08-03 12:40:00,39.47,39.57,39.46,39.56,408200.0,26.5022,26.5694,26.4955,26.5627,408200.0
2009-08-03 12:45:00,39.57,39.64,39.56,39.62,558000.0,26.5694,26.6164,26.5627,26.6029,558000.0
2009-08-03 12:50:00,39.62,39.65,39.57,39.6,271800.0,26.6029,26.6231,26.5694,26.5895,271800.0
2009-08-03 12:55:00,39.6,39.63,39.56,39.62,168700.0,26.5895,26.6097,26.5627,26.6029,168700.0
2009-08-03 13:00:00,39.62,39.68,39.62,39.64,376500.0,26.6029,26.6432,26.6029,26.6164,376500.0
2009-08-03 13:05:00,39.64,39.75,39.62,39.71,579800.0,26.6164,26.6902,26.6029,26.6634,579800.0
2009-08-03 13:10:00,39.71,39.71,39.67,39.68,210800.0,26.6634,26.6634,26.6365,26.6432,210800.0
2009-08-03 13:15:00,39.67,39.68,39.61,39.63,301600.0,26.6365,26.6432,26.5962,26.6097,301600.0
2009-08-03 13:20:00,39.62,39.68,39.6,39.61,259200.0,26.6029,26.6432,26.5895,26.5962,259200.0
2009-08-03 13:25:00,39.61,39.62,39.55,39.57,233600.0,26.5962,26.6029,26.5559,26.5694,233600.0
2009-08-03 13:30:00,39.58,39.64,39.57,39.61,257200.0,26.5761,26.6164,26.5694,26.5962,257200.0
2009-08-03 13:35:00,39.61,39.62,39.55,39.56,240500.0,26.5962,26.6029,26.5559,26.5627,240500.0
2009-08-03 13:40:00,39.56,39.63,39.55,39.61,211900.0,26.5627,26.6097,26.5559,26.5962,211900.0
2009-08-03 13:45:00,39.61,39.64,39.59,39.61,144600.0,26.5962,26.6164,26.5828,26.5962,144600.0
2009-08-03 13:50:00,39.61,39.61,39.57,39.59,299700.0,26.5962,26.5962,26.5694,26.5828,299700.0
2009-08-03 13:55:00,39.59,39.6,39.53,39.57,248700.0,26.5828,26.5895,26.5425,26.5694,248700.0
2009-08-03 14:00:00,39.57,39.69,39.56,39.66,396500.0,26.5694,26.6499,26.5627,26.6298,396500.0
2009-08-03 14:05:00,39.66,39.69,39.61,39.63,196800.0,26.6298,26.6499,26.5962,26.6097,196800.0
2009-08-03 14:10:00,39.63,39.67,39.58,39.58,190500.0,26.6097,26.6365,26.5761,26.5761,190500.0
2009-08-03 14:15:00,39.59,39.63,39.58,39.63,166000.0,26.5828,26.6097,26.5761,26.6097,166000.0
2009-08-03 14:20:00,39.63,39.65,39.59,39.64,228700.0,26.6097,26.6231,26.5828,26.6164,228700.0
2009-08-03 14:25:00,39.64,39.66,39.55,39.56,284000.0,26.6164,26.6298,26.5559,26.5627,284000.0
2009-08-03 14:30:00,39.57,39.6,39.45,39.45,441900.0,26.5694,26.5895,26.4888,26.4888,441900.0
2009-08-03 14:35:00,39.45,39.52,39.42,39.47,431700.0,26.4888,26.5358,26.4687,26.5022,431700.0
2009-08-03 14:40:00,39.47,39.55,39.47,39.53,210800.0,26.5022,26.5559,26.5022,26.5425,210800.0
2009-08-03 14:45:00,39.53,39.59,39.52,39.52,221900.0,26.5425,26.5828,26.5358,26.5358,221900.0
2009-08-03 14:50:00,39.51,39.52,39.43,39.44,358800.0,26.5291,26.5358,26.4754,26.4821,358800.0
2009-08-03 14:55:00,39.44,39.45,39.39,39.39,275800.0,26.4821,26.4888,26.4485,26.4485,275800.0
2009-08-03 15:00:00,39.4,39.49,39.39,39.49,527100.0,26.4552,26.5157,26.4485,26.5157,527100.0
2009-08-03 15:05:00,39.49,39.49,39.4,39.45,209300.0,26.5157,26.5157,26.4552,26.4888,209300.0
2009-08-03 15:10:00,39.45,39.48,39.42,39.47,151200.0,26.4888,26.5089,26.4687,26.5022,151200.0
2009-08-03 15:15:00,39.46,39.47,39.42,39.46,253000.0,26.4955,26.5022,26.4687,26.4955,253000.0
2009-08-03 15:20:00,39.47,39.48,39.43,39.48,353800.0,26.5022,26.5089,26.4754,26.5089,353800.0
2009-08-03 15:25:00,39.47,39.56,39.46,39.52,595500.0,26.5022,26.5627,26.4955,26.5358,595500.0
2009-08-03 15:30:00,39.52,39.53,39.42,39.47,489400.0,26.5358,26.5425,26.4687,26.5022,489400.0
2009-08-03 15:35:00,39.46,39.52,39.41,39.44,522000.0,26.4955,26.5358,26.4619,26.4821,522000.0
2009-08-03 15:40:00,39.44,39.52,39.41,39.49,866300.0,26.4821,26.5358,26.4619,26.5157,866300.0
2009-08-03 15:45:00,39.49,39.51,39.41,39.44,831900.0,26.5157,26.5291,26.4619,26.4821,831900.0
2009-08-03 15:50:00,39.44,39.5,39.43,39.49,877700.0,26.4821,26.5224,26.4754,26.5157,877700.0
2009-08-03 15:55:00,39.5,39.66,39.43,39.62,2206500.0,26.5224,26.6298,26.4754,26.6029,2206500.0
2009-08-04 09:30:00,39.27,39.44,39.18,39.39,715500.0,26.3679,26.4821,26.3075,26.4485,715500.0
2009-08-04 09:35:00,39.38,39.49,39.34,39.47,848100.0,26.4418,26.5157,26.4149,26.5022,848100.0
2009-08-04 09:40:00,39.47,39.51,39.25,39.3,720200.0,26.5022,26.5291,26.3545,26.3881,720200.0
2009-08-04 09:45:00,39.3,39.36,39.17,39.31,682400.0,26.3881,26.4284,26.3008,26.3948,682400.0
2009-08-04 09:50:00,39.3,39.32,39.21,39.25,479400.0,26.3881,26.4015,26.3276,26.3545,479400.0
2009-08-04 09:55:00,39.25,39.4,39.22,39.4,528700.0,26.3545,26.4552,26.3344,26.4552,528700.0
2009-08-04 10:00:00,39.4,39.48,39.31,39.37,705200.0,26.4552,26.5089,26.3948,26.4351,705200.0
2009-08-04 10:05:00,39.36,39.36,39.25,39.31,507300.0,26.4284,26.4284,26.3545,26.3948,507300.0
2009-08-04 10:10:00,39.32,39.4,39.29,39.37,460700.0,26.4015,26.4552,26.3814,26.4351,460700.0
2009-08-04 10:15:00,39.38,39.5,39.36,39.48,598600.0,26.4418,26.5224,26.4284,26.5089,598600.0
2009-08-04 10:20:00,39.48,39.54,39.44,39.5,484000.0,26.5089,26.5492,26.4821,26.5224,484000.0
2009-08-04 10:25:00,39.49,39.56,39.46,39.56,499400.0,26.5157,26.5627,26.4955,26.5627,499400.0
2009-08-04 10:30:00,39.56,39.58,39.45,39.49,511500.0,26.5627,26.5761,26.4888,26.5157,511500.0
2009-08-04 10:35:00,39.48,39.55,39.46,39.52,320800.0,26.5089,26.5559,26.4955,26.5358,320800.0
2009-08-04 10:40:00,39.52,39.6,39.48,39.59,295400.0,26.5358,26.5895,26.5089,26.5828,295400.0
2009-08-04 10:45:00,39.59,39.69,39.56,39.67,499800.0,26.5828,26.6499,26.5627,26.6365,499800.0
2009-08-04 10:50:00,39.68,39.68,39.62,39.68,253600.0,26.6432,26.6432,26.6029,26.6432,253600.0
2009-08-04 10:55:00,39.68,39.75,39.66,39.72,400600.0,26.6432,26.6902,26.6298,26.6701,400600.0
2009-08-04 11:00:00,39.72,39.81,39.67,39.7,427500.0,26.6701,26.7305,26.6365,26.6567,427500.0
2009-08-04 11:05:00,39.7,39.83,39.67,39.83,606800.0,26.6567,26.7439,26.6365,26.7439,606800.0
2009-08-04 11:10:00,39.83,39.96,39.79,39.92,905100.0,26.7439,26.8312,26.7171,26.8044,905100.0
2009-08-04 11:15:00,39.92,39.93,39.87,39.91,210400.0,26.8044,26.8111,26.7708,26.7977,210400.0
2009-08-04 11:20:00,39.92,39.93,39.81,39.85,370600.0,26.8044,26.8111,26.7305,26.7574,370600.0
2009-08-04 11:25:00,39.85,39.95,39.81,39.94,254400.0,26.7574,26.8245,26.7305,26.8178,254400.0
2009-08-04 11:30:00,39.94,39.97,39.9,39.94,318500.0,26.8178,26.838,26.791,26.8178,318500.0
2009-08-04 11:35:00,39.94,40.0,39.93,39.98,504500.0,26.8178,26.8581,26.8111,26.8447,504500.0
2009-08-04 11:40:00,39.99,40.0,39.96,39.98,309900.0,26.8514,26.8581,26.8312,26.8447,309900.0
2009-08-04 11:45:00,39.99,39.99,39.91,39.94,466400.0,26.8514,26.8514,26.7977,26.8178,466400.0
2009-08-04 11:50:00,39.93,39.98,39.89,39.95,420000.0,26.8111,26.8447,26.7842,26.8245,420000.0
2009-08-04 11:55:00,39.95,39.99,39.95,39.96,460500.0,26.8245,26.8514,26.8245,26.8312,460500.0
2009-08-04 12:00:00,39.96,40.0,39.92,39.96,529500.0,26.8312,26.8581,26.8044,26.8312,529500.0
2009-08-04 12:05:00,39.96,40.0,39.95,40.0,290500.0,26.8312,26.8581,26.8245,26.8581,290500.0
2009-08-04 12:10:00,40.0,40.12,39.98,40.12,1439800.0,26.8581,26.9387,26.8447,26.9387,1439800.0
2009-08-04 12:15:00,40.12,40.24,40.06,40.21,535700.0,26.9387,27.0192,26.8984,26.9991,535700.0
2009-08-04 12:20:00,40.21,40.39,40.2,40.37,666100.0,26.9991,27.12,26.9924,27.1065,666100.0
2009-08-04 12:25:00,40.37,40.45,40.35,40.35,520800.0,27.1065,27.1603,27.0931,27.0931,520800.0
2009-08-04 12:30:00,40.36,40.44,40.33,40.43,350100.0,27.0998,27.1535,27.0797,27.1468,350100.0
2009-08-04 12:35:00,40.44,40.45,40.35,40.37,267200.0,27.1535,27.1603,27.0931,27.1065,267200.0
2009-08-04 12:40:00,40.37,40.39,40.33,40.35,292000.0,27.1065,27.12,27.0797,27.0931,292000.0
2009-08-04 12:45:00,40.35,40.43,40.34,40.41,333800.0,27.0931,27.1468,27.0864,27.1334,333800.0
2009-08-04 12:50:00,40.41,40.44,40.34,40.44,684900.0,27.1334,27.1535,27.0864,27.1535,684900.0
2009-08-04 12:55:00,40.44,40.5,40.42,40.49,640700.0,27.1535,27.1938,27.1401,27.1871,640700.0
2009-08-04 13:00:00,40.49,40.5,40.31,40.36,676700.0,27.1871,27.1938,27.0662,27.0998,676700.0
2009-08-04 13:05:00,40.36,40.38,40.31,40.32,255800.0,27.0998,27.1132,27.0662,27.073,255800.0
2009-08-04 13:10:00,40.32,40.32,40.27,40.27,132200.0,27.073,27.073,27.0394,27.0394,132200.0
2009-08-04 13:15:00,40.27,40.28,40.2,40.2,315400.0,27.0394,27.0461,26.9924,26.9924,315400.0
2009-08-04 13:20:00,40.21,40.31,40.2,40.31,313500.0,26.9991,27.0662,26.9924,27.0662,313500.0
2009-08-04 13:25:00,40.3,40.35,40.27,40.34,283400.0,27.0595,27.0931,27.0394,27.0864,283400.0
2009-08-04 13:30:00,40.34,40.36,40.31,40.34,136600.0,27.0864,27.0998,27.0662,27.0864,136600.0
2009-08-04 13:35:00,40.33,40.35,40.3,40.31,221000.0,27.0797,27.0931,27.0595,27.0662,221000.0
2009-08-04 13:40:00,40.3,40.33,40.25,40.25,191100.0,27.0595,27.0797,27.026,27.026,191100.0
2009-08-04 13:45:00,40.25,40.29,40.19,40.23,362400.0,27.026,27.0528,26.9857,27.0125,362400.0
2009-08-04 13:50:00,40.22,40.24,40.11,40.14,637900.0,27.0058,27.0192,26.932,26.9521,637900.0
2009-08-04 13:55:00,40.14,40.15,40.06,40.07,458300.0,26.9521,26.9588,26.8984,26.9051,458300.0
2009-08-04 14:00:00,40.06,40.09,39.95,40.04,460400.0,26.8984,26.9185,26.8245,26.885,460400.0
2009-08-04 14:05:00,40.03,40.04,39.91,39.97,517800.0,26.8782,26.885,26.7977,26.838,517800.0
2009-08-04 14:10:00,39.98,40.11,39.96,40.1,426500.0,26.8447,26.932,26.8312,26.9252,426500.0
2009-08-04 14:15:00,40.09,40.1,40.05,40.07,315500.0,26.9185,26.9252,26.8917,26.9051,315500.0
2009-08-04 14:20:00,40.07,40.11,40.03,40.1,211700.0,26.9051,26.932,26.8782,26.9252,211700.0
2009-08-04 14:25:00,40.1,40.17,40.08,40.15,320400.0,26.9252,26.9722,26.9118,26.9588,320400.0
2009-08-04 14:30:00,40.16,40.25,40.11,40.13,534900.0,26.9655,27.026,26.932,26.9454,534900.0
2009-08-04 14:35:00,40.12,40.21,40.12,40.2,255600.0,26.9387,26.9991,26.9387,26.9924,255600.0
2009-08-04 14:40:00,40.2,40.23,40.13,40.14,406600.0,26.9924,27.0125,26.9454,26.9521,406600.0
2009-08-04 14:45:00,40.15,40.16,40.03,40.04,259300.0,26.9588,26.9655,26.8782,26.885,259300.0
2009-08-04 14:50:00,40.04,40.06,39.94,39.97,400700.0,26.885,26.8984,26.8178,26.838,400700.0
2009-08-04 14:55:00,39.97,40.08,39.95,40.06,349800.0,26.838,26.9118,26.8245,26.8984,349800.0
2009-08-04 15:00:00,40.05,40.09,39.99,40.03,459800.0,26.8917,26.9185,26.8514,26.8782,459800.0
2009-08-04 15:05:00,40.03,40.14,40.03,40.09,343400.0,26.8782,26.9521,26.8782,26.9185,343400.0
2009-08-04 15:10:00,40.08,40.1,40.06,40.08,372100.0,26.9118,26.9252,26.8984,26.9118,372100.0
2009-08-04 15:15:00,40.08,40.09,40.0,40.04,418400.0,26.9118,26.9185,26.8581,26.885,418400.0
2009-08-04 15:20:00,40.03,40.1,39.99,40.02,465000.0,26.8782,26.9252,26.8514,26.8715,465000.0
2009-08-04 15:25:00,40.02,40.03,39.95,39.96,314100.0,26.8715,26.8782,26.8245,26.8312,314100.0
2009-08-04 15:30:00,39.95,40.05,39.89,39.9,650300.0,26.8245,26.8917,26.7842,26.791,650300.0
2009-08-04 15:35:00,39.91,39.95,39.89,39.91,417500.0,26.7977,26.8245,26.7842,26.7977,417500.0
2009-08-04 15:40:00,39.91,39.96,39.84,39.9,688300.0,26.7977,26.8312,26.7507,26.791,688300.0
2009-08-04 15:45:00,39.9,39.95,39.86,39.89,594500.0,26.791,26.8245,26.7641,26.7842,594500.0
2009-08-04 15:50:00,39.88,40.09,39.88,40.09,1483600.0,26.7775,26.9185,26.7775,26.9185,1483600.0
2009-08-04 15:55:00,40.08,40.28,40.08,40.18,3129700.0,26.9118,27.0461,26.9118,26.979,3129700.0
2009-08-05 09:30:00,40.34,40.55,40.26,40.52,856100.0,27.0864,27.2274,27.0327,27.2073,856100.0
2009-08-05 09:35:00,40.53,41.15,40.5,41.11,2279900.0,27.214,27.6303,27.1938,27.6034,2279900.0
2009-08-05 09:40:00,41.11,41.44,41.02,41.38,1676000.0,27.6034,27.825,27.543,27.7847,1676000.0
2009-08-05 09:45:00,41.38,41.4,41.18,41.29,1747700.0,27.7847,27.7981,27.6504,27.7243,1747700.0
2009-08-05 09:50:00,41.29,41.3,41.04,41.24,1702900.0,27.7243,27.731,27.5564,27.6907,1702900.0
2009-08-05 09:55:00,41.24,41.3,41.11,41.23,934300.0,27.6907,27.731,27.6034,27.684,934300.0
2009-08-05 10:00:00,41.23,41.25,41.0,41.09,1815700.0,27.684,27.6974,27.5295,27.59,1815700.0
2009-08-05 10:05:00,41.09,41.15,40.94,41.07,1470200.0,27.59,27.6303,27.4893,27.5766,1470200.0
2009-08-05 10:10:00,41.07,41.15,40.97,41.06,1094600.0,27.5766,27.6303,27.5094,27.5698,1094600.0
2009-08-05 10:15:00,41.07,41.09,40.95,40.97,1761800.0,27.5766,27.59,27.496,27.5094,1761800.0
2009-08-05 10:20:00,40.98,41.02,40.88,40.97,1471800.0,27.5161,27.543,27.449,27.5094,1471800.0
2009-08-05 10:25:00,40.98,41.01,40.91,40.97,652200.0,27.5161,27.5363,27.4691,27.5094,652200.0
2009-08-05 10:30:00,40.97,40.98,40.86,40.88,864200.0,27.5094,27.5161,27.4355,27.449,864200.0
2009-08-05 10:35:00,40.88,41.0,40.87,40.93,519300.0,27.449,27.5295,27.4423,27.4825,519300.0
2009-08-05 10:40:00,40.94,41.16,40.92,41.13,830100.0,27.4893,27.637,27.4758,27.6168,830100.0
2009-08-05 10:45:00,41.13,41.14,41.02,41.1,622500.0,27.6168,27.6236,27.543,27.5967,622500.0
2009-08-05 10:50:00,41.1,41.11,40.99,41.06,563200.0,27.5967,27.6034,27.5228,27.5698,563200.0
2009-08-05 10:55:00,41.06,41.15,40.97,41.12,511100.0,27.5698,27.6303,27.5094,27.6101,511100.0
2009-08-05 11:00:00,41.12,41.15,41.06,41.12,342900.0,27.6101,27.6303,27.5698,27.6101,342900.0
2009-08-05 11:05:00,41.12,41.25,41.08,41.25,588200.0,27.6101,27.6974,27.5833,27.6974,588200.0
2009-08-05 11:10:00,41.25,41.25,41.14,41.2,492000.0,27.6974,27.6974,27.6236,27.6638,492000.0
2009-08-05 11:15:00,41.19,41.24,41.17,41.22,362600.0,27.6571,27.6907,27.6437,27.6773,362600.0
2009-08-05 11:20:00,41.23,41.27,41.18,41.19,433600.0,27.684,27.7108,27.6504,27.6571,433600.0
2009-08-05 11:25:00,41.19,41.29,41.18,41.28,261600.0,27.6571,27.7243,27.6504,27.7176,261600.0
2009-08-05 11:30:00,41.28,41.35,41.21,41.34,575600.0,27.7176,27.7646,27.6706,27.7578,575600.0
2009-08-05 11:35:00,41.35,41.35,41.25,41.3,508500.0,27.7646,27.7646,27.6974,27.731,508500.0
2009-08-05 11:40:00,41.3,41.34,41.27,41.28,343300.0,27.731,27.7578,27.7108,27.7176,343300.0
2009-08-05 11:45:00,41.28,41.44,41.28,41.44,367100.0,27.7176,27.825,27.7176,27.825,367100.0
2009-08-05 11:50:00,41.44,41.52,41.42,41.5,485300.0,27.825,27.8787,27.8116,27.8653,485300.0
2009-08-05 11:55:00,41.5,41.5,41.41,41.42,314400.0,27.8653,27.8653,27.8048,27.8116,314400.0
2009-08-05 12:00:00,41.42,41.47,41.39,41.46,348200.0,27.8116,27.8451,27.7914,27.8384,348200.0
2009-08-05 12:05:00,41.47,41.47,41.39,41.4,268900.0,27.8451,27.8451,27.7914,27.7981,268900.0
2009-08-05 12:10:00,41.4,41.55,41.39,41.55,342800.0,27.7981,27.8988,27.7914,27.8988,342800.0
2009-08-05 12:15:00,41.55,41.62,41.55,41.61,376700.0,27.8988,27.9458,27.8988,27.9391,376700.0
2009-08-05 12:20:00,41.61,41.71,41.61,41.68,613000.0,27.9391,28.0063,27.9391,27.9861,613000.0
2009-08-05 12:25:00,41.69,41.83,41.68,41.83,586000.0,27.9929,28.0869,27.9861,28.0869,586000.0
2009-08-05 12:30:00,41.83,41.96,41.82,41.95,828400.0,28.0869,28.1741,28.0801,28.1674,828400.0
2009-08-05 12:35:00,41.95,41.97,41.84,41.85,857600.0,28.1674,28.1809,28.0936,28.1003,857600.0
2009-08-05 12:40:00,41.85,41.89,41.84,41.85,403500.0,28.1003,28.1271,28.0936,28.1003,403500.0
2009-08-05 12:45:00,41.85,41.86,41.78,41.8,452700.0,28.1003,28.107,28.0533,28.0667,452700.0
2009-08-05 12:50:00,41.8,41.87,41.75,41.8,552900.0,28.0667,28.1137,28.0331,28.0667,552900.0
2009-08-05 12:55:00,41.8,41.8,41.7,41.72,458600.0,28.0667,28.0667,27.9996,28.013,458600.0
2009-08-05 13:00:00,41.73,41.77,41.7,41.76,382000.0,28.0197,28.0466,27.9996,28.0399,382000.0
2009-08-05 13:05:00,41.76,41.77,41.63,41.69,630200.0,28.0399,28.0466,27.9526,27.9929,630200.0
2009-08-05 13:10:00,41.7,41.75,41.69,41.75,280500.0,27.9996,28.0331,27.9929,28.0331,280500.0
2009-08-05 13:15:00,41.74,41.77,41.68,41.77,515200.0,28.0264,28.0466,27.9861,28.0466,515200.0
2009-08-05 13:20:00,41.77,41.77,41.66,41.69,497600.0,28.0466,28.0466,27.9727,27.9929,497600.0
2009-08-05 13:25:00,41.69,41.87,41.69,41.81,558300.0,27.9929,28.1137,27.9929,28.0734,558300.0
2009-08-05 13:30:00,41.8,41.86,41.79,41.8,393100.0,28.0667,28.107,28.06,28.0667,393100.0
2009-08-05 13:35:00,41.79,41.8,41.74,41.74,251400.0,28.06,28.0667,28.0264,28.0264,251400.0
2009-08-05 13:40:00,41.74,41.76,41.69,41.7,419800.0,28.0264,28.0399,27.9929,27.9996,419800.0
2009-08-05 13:45:00,41.69,41.72,41.62,41.63,318200.0,27.9929,28.013,27.9458,27.9526,318200.0
2009-08-05 13:50:00,41.64,41.68,41.56,41.64,403500.0,27.9593,27.9861,27.9056,27.9593,403500.0
2009-08-05 13:55:00,41.63,41.74,41.6,41.62,320100.0,27.9526,28.0264,27.9324,27.9458,320100.0
2009-08-05 14:00:00,41.63,41.63,41.47,41.58,767700.0,27.9526,27.9526,27.8451,27.919,767700.0
2009-08-05 14:05:00,41.58,41.63,41.55,41.59,392700.0,27.919,27.9526,27.8988,27.9257,392700.0
2009-08-05 14:10:00,41.59,41.7,41.59,41.68,393200.0,27.9257,27.9996,27.9257,27.9861,393200.0
2009-08-05 14:15:00,41.68,41.74,41.63,41.69,520500.0,27.9861,28.0264,27.9526,27.9929,520500.0
2009-08-05 14:20:00,41.69,41.72,41.62,41.71,370600.0,27.9929,28.013,27.9458,28.0063,370600.0
2009-08-05 14:25:00,41.7,41.79,41.7,41.74,425200.0,27.9996,28.06,27.9996,28.0264,425200.0
2009-08-05 14:30:00,41.74,41.77,41.64,41.68,358400.0,28.0264,28.0466,27.9593,27.9861,358400.0
2009-08-05 14:35:00,41.68,41.75,41.65,41.69,419300.0,27.9861,28.0331,27.966,27.9929,419300.0
2009-08-05 14:40:00,41.69,41.85,41.66,41.83,698400.0,27.9929,28.1003,27.9727,28.0869,698400.0
2009-08-05 14:45:00,41.83,41.94,41.74,41.93,887100.0,28.0869,28.1607,28.0264,28.154,887100.0
2009-08-05 14:50:00,41.93,41.96,41.82,41.85,894600.0,28.154,28.1741,28.0801,28.1003,894600.0
2009-08-05 14:55:00,41.86,41.95,41.84,41.95,396100.0,28.107,28.1674,28.0936,28.1674,396100.0
2009-08-05 15:00:00,41.95,42.06,41.88,41.94,1209100.0,28.1674,28.2413,28.1204,28.1607,1209100.0
2009-08-05 15:05:00,41.93,42.0,41.89,41.98,398500.0,28.154,28.201,28.1271,28.1876,398500.0
2009-08-05 15:10:00,41.97,42.11,41.97,42.02,848900.0,28.1809,28.2749,28.1809,28.2144,848900.0
2009-08-05 15:15:00,42.03,42.07,41.98,42.03,537000.0,28.2211,28.248,28.1876,28.2211,537000.0
2009-08-05 15:20:00,42.03,42.09,42.0,42.03,529700.0,28.2211,28.2614,28.201,28.2211,529700.0
2009-08-05 15:25:00,42.03,42.2,41.99,42.2,1067500.0,28.2211,28.3353,28.1943,28.3353,1067500.0
2009-08-05 15:30:00,42.2,42.2,41.77,41.9,1694900.0,28.3353,28.3353,28.0466,28.1339,1694900.0
2009-08-05 15:35:00,41.9,41.94,41.85,41.91,822700.0,28.1339,28.1607,28.1003,28.1406,822700.0
2009-08-05 15:40:00,41.92,41.97,41.81,41.84,1182400.0,28.1473,28.1809,28.0734,28.0936,1182400.0
2009-08-05 15:45:00,41.83,41.85,41.49,41.5,1812900.0,28.0869,28.1003,27.8586,27.8653,1812900.0
2009-08-05 15:50:00,41.5,41.65,41.49,41.61,2093300.0,27.8653,27.966,27.8586,27.9391,2093300.0
2009-08-05 15:55:00,41.61,41.84,41.57,41.74,2321000.0,27.9391,28.0936,27.9123,28.0264,2321000.0
2009-08-06 09:30:00,42.26,42.46,41.95,41.98,1855500.0,28.3756,28.5099,28.1674,28.1876,1855500.0
2009-08-06 09:35:00,41.98,41.98,41.53,41.75,1751600.0,28.1876,28.1876,27.8854,28.0331,1751600.0
2009-08-06 09:40:00,41.74,41.75,41.36,41.43,1473100.0,28.0264,28.0331,27.7713,27.8183,1473100.0
2009-08-06 09:45:00,41.43,41.48,41.27,41.46,1874600.0,27.8183,27.8518,27.7108,27.8384,1874600.0
2009-08-06 09:50:00,41.47,41.74,41.46,41.52,1425700.0,27.8451,28.0264,27.8384,27.8787,1425700.0
2009-08-06 09:55:00,41.52,41.72,41.5,41.67,979600.0,27.8787,28.013,27.8653,27.9794,979600.0
2009-08-06 10:00:00,41.67,41.7,41.28,41.29,1397200.0,27.9794,27.9996,27.7176,27.7243,1397200.0
2009-08-06 10:05:00,41.29,41.5,41.27,41.33,960600.0,27.7243,27.8653,27.7108,27.7511,960600.0
2009-08-06 10:10:00,41.33,41.41,41.15,41.17,1011200.0,27.7511,27.8048,27.6303,27.6437,1011200.0
2009-08-06 10:15:00,41.16,41.2,40.81,40.91,1509600.0,27.637,27.6638,27.402,27.4691,1509600.0
2009-08-06 10:20:00,40.91,41.06,40.8,40.99,1551900.0,27.4691,27.5698,27.3953,27.5228,1551900.0
2009-08-06 10:25:00,40.99,41.03,40.8,40.97,841900.0,27.5228,27.5497,27.3953,27.5094,841900.0
2009-08-06 10:30:00,40.97,41.25,40.94,41.19,851400.0,27.5094,27.6974,27.4893,27.6571,851400.0
2009-08-06 10:35:00,41.19,41.3,41.08,41.26,768600.0,27.6571,27.731,27.5833,27.7041,768600.0
2009-08-06 10:40:00,41.25,41.39,41.15,41.19,687100.0,27.6974,27.7914,27.6303,27.6571,687100.0
2009-08-06 10:45:00,41.19,41.47,41.19,41.4,741900.0,27.6571,27.8451,27.6571,27.7981,741900.0
2009-08-06 10:50:00,41.4,41.51,41.36,41.5,543900.0,27.7981,27.872,27.7713,27.8653,543900.0
2009-08-06 10:55:00,41.49,41.52,41.37,41.47,524800.0,27.8586,27.8787,27.778,27.8451,524800.0
2009-08-06 11:00:00,41.47,41.59,41.41,41.52,811600.0,27.8451,27.9257,27.8048,27.8787,811600.0
2009-08-06 11:05:00,41.52,41.57,41.36,41.36,615100.0,27.8787,27.9123,27.7713,27.7713,615100.0
2009-08-06 11:10:00,41.37,41.42,41.3,41.39,581900.0,27.778,27.8116,27.731,27.7914,581900.0
2009-08-06 11:15:00,41.4,41.51,41.28,41.31,453900.0,27.7981,27.872,27.7176,27.7377,453900.0
2009-08-06 11:20:00,41.31,41.35,41.25,41.26,193400.0,27.7377,27.7646,27.6974,27.7041,193400.0
2009-08-06 11:25:00,41.25,41.41,41.25,41.3,361200.0,27.6974,27.8048,27.6974,27.731,361200.0
2009-08-06 11:30:00,41.3,41.32,41.1,41.15,489000.0,27.731,27.7444,27.5967,27.6303,489000.0
2009-08-06 11:35:00,41.16,41.24,41.13,41.22,261600.0,27.637,27.6907,27.6168,27.6773,261600.0
2009-08-06 11:40:00,41.21,41.23,41.12,41.17,183900.0,27.6706,27.684,27.6101,27.6437,183900.0
2009-08-06 11:45:00,41.17,41.25,41.12,41.22,253000.0,27.6437,27.6974,27.6101,27.6773,253000.0
2009-08-06 11:50:00,41.23,41.31,41.2,41.27,254600.0,27.684,27.7377,27.6638,27.7108,254600.0
2009-08-06 11:55:00,41.27,41.28,41.22,41.27,413600.0,27.7108,27.7176,27.6773,27.7108,413600.0
2009-08-06 12:00:00,41.28,41.28,40.98,41.01,543900.0,27.7176,27.7176,27.5161,27.5363,543900.0
2009-08-06 12:05:00,41.01,41.02,40.84,40.85,510400.0,27.5363,27.543,27.4221,27.4288,510400.0
2009-08-06 12:10:00,40.85,40.86,40.7,40.81,712600.0,27.4288,27.4355,27.3281,27.402,712600.0
2009-08-06 12:15:00,40.81,40.83,40.72,40.8,404100.0,27.402,27.4154,27.3415,27.3953,404100.0
2009-08-06 12:20:00,40.81,40.92,40.77,40.89,408400.0,27.402,27.4758,27.3751,27.4557,408400.0
2009-08-06 12:25:00,40.89,40.9,40.81,40.81,264900.0,27.4557,27.4624,27.402,27.402,264900.0
2009-08-06 12:30:00,40.82,40.94,40.78,40.83,260100.0,27.4087,27.4893,27.3818,27.4154,260100.0
2009-08-06 12:35:00,40.83,40.9,40.83,40.89,268600.0,27.4154,27.4624,27.4154,27.4557,268600.0
2009-08-06 12:40:00,40.89,41.01,40.87,40.95,679400.0,27.4557,27.5363,27.4423,27.496,679400.0
2009-08-06 12:45:00,40.95,40.97,40.9,40.93,252300.0,27.496,27.5094,27.4624,27.4825,252300.0
2009-08-06 12:50:00,40.93,40.94,40.73,40.77,503600.0,27.4825,27.4893,27.3483,27.3751,503600.0
2009-08-06 12:55:00,40.77,40.77,40.66,40.68,575600.0,27.3751,27.3751,27.3013,27.3147,575600.0
2009-08-06 13:00:00,40.68,40.78,40.64,40.68,710200.0,27.3147,27.3818,27.2878,27.3147,710200.0
2009-08-06 13:05:00,40.68,40.71,40.61,40.63,465400.0,27.3147,27.3348,27.2677,27.2811,465400.0
2009-08-06 13:10:00,40.63,40.67,40.56,40.67,462700.0,27.2811,27.308,27.2341,27.308,462700.0
2009-08-06 13:15:00,40.67,40.71,40.59,40.62,242900.0,27.308,27.3348,27.2543,27.2744,242900.0
2009-08-06 13:20:00,40.63,40.82,40.6,40.8,368000.0,27.2811,27.4087,27.261,27.3953,368000.0
2009-08-06 13:25:00,40.8,40.82,40.72,40.81,226300.0,27.3953,27.4087,27.3415,27.402,226300.0
2009-08-06 13:30:00,40.82,40.94,40.78,40.85,460000.0,27.4087,27.4893,27.3818,27.4288,460000.0
2009-08-06 13:35:00,40.85,40.89,40.78,40.83,229000.0,27.4288,27.4557,27.3818,27.4154,229000.0
2009-08-06 13:40:00,40.83,40.85,40.57,40.61,556300.0,27.4154,27.4288,27.2408,27.2677,556300.0
2009-08-06 13:45:00,40.61,40.79,40.56,40.66,411900.0,27.2677,27.3885,27.2341,27.3013,411900.0
2009-08-06 13:50:00,40.65,40.76,40.62,40.66,353700.0,27.2945,27.3684,27.2744,27.3013,353700.0
2009-08-06 13:55:00,40.65,40.71,40.64,40.65,281900.0,27.2945,27.3348,27.2878,27.2945,281900.0
2009-08-06 14:00:00,40.65,40.65,40.42,40.5,708600.0,27.2945,27.2945,27.1401,27.1938,708600.0
2009-08-06 14:05:00,40.51,40.51,40.27,40.38,996900.0,27.2005,27.2005,27.0394,27.1132,996900.0
2009-08-06 14:10:00,40.38,40.48,40.3,40.47,546400.0,27.1132,27.1804,27.0595,27.1737,546400.0
2009-08-06 14:15:00,40.47,40.49,40.35,40.45,495900.0,27.1737,27.1871,27.0931,27.1603,495900.0
2009-08-06 14:20:00,40.45,40.48,40.34,40.47,388400.0,27.1603,27.1804,27.0864,27.1737,388400.0
2009-08-06 14:25:00,40.47,40.54,40.4,40.45,410600.0,27.1737,27.2207,27.1267,27.1603,410600.0
2009-08-06 14:30:00,40.46,40.49,40.36,40.47,193500.0,27.167,27.1871,27.0998,27.1737,193500.0
2009-08-06 14:35:00,40.47,40.53,40.38,40.47,568500.0,27.1737,27.214,27.1132,27.1737,568500.0
2009-08-06 14:40:00,40.47,40.49,40.32,40.34,452200.0,27.1737,27.1871,27.073,27.0864,452200.0
2009-08-06 14:45:00,40.34,40.43,40.22,40.43,706200.0,27.0864,27.1468,27.0058,27.1468,706200.0
2009-08-06 14:50:00,40.42,40.46,40.39,40.46,379900.0,27.1401,27.167,27.12,27.167,379900.0
2009-08-06 14:55:00,40.46,40.6,40.45,40.48,536000.0,27.167,27.261,27.1603,27.1804,536000.0
2009-08-06 15:00:00,40.49,40.58,40.47,40.58,512900.0,27.1871,27.2475,27.1737,27.2475,512900.0
2009-08-06 15:05:00,40.58,40.69,40.54,40.67,701200.0,27.2475,27.3214,27.2207,27.308,701200.0
2009-08-06 15:10:00,40.67,40.67,40.51,40.52,305100.0,27.308,27.308,27.2005,27.2073,305100.0
2009-08-06 15:15:00,40.53,40.8,40.5,40.77,557200.0,27.214,27.3953,27.1938,27.3751,557200.0
2009-08-06 15:20:00,40.78,40.88,40.68,40.78,628000.0,27.3818,27.449,27.3147,27.3818,628000.0
2009-08-06 15:25:00,40.78,40.8,40.7,40.71,300600.0,27.3818,27.3953,27.3281,27.3348,300600.0
2009-08-06 15:30:00,40.71,40.82,40.55,40.65,845100.0,27.3348,27.4087,27.2274,27.2945,845100.0
2009-08-06 15:35:00,40.66,40.81,40.6,40.8,656400.0,27.3013,27.402,27.261,27.3953,656400.0
2009-08-06 15:40:00,40.8,40.92,40.72,40.84,1018000.0,27.3953,27.4758,27.3415,27.4221,1018000.0
2009-08-06 15:45:00,40.83,40.94,40.78,40.84,769700.0,27.4154,27.4893,27.3818,27.4221,769700.0
2009-08-06 15:50:00,40.84,40.87,40.7,40.83,1269900.0,27.4221,27.4423,27.3281,27.4154,1269900.0
2009-08-06 15:55:00,40.84,40.9,40.73,40.76,1198100.0,27.4221,27.4624,27.3483,27.3684,1198100.0
2009-08-07 09:30:00,41.28,41.77,41.18,41.53,1683400.0,27.7176,28.0466,27.6504,27.8854,1683400.0
2009-08-07 09:35:00,41.54,41.59,41.25,41.29,1355400.0,27.8921,27.9257,27.6974,27.7243,1355400.0
2009-08-07 09:40:00,41.29,41.6,41.29,41.6,1228900.0,27.7243,27.9324,27.7243,27.9324,1228900.0
2009-08-07 09:45:00,41.6,41.69,41.51,41.6,870700.0,27.9324,27.9929,27.872,27.9324,870700.0
2009-08-07 09:50:00,41.61,41.79,41.56,41.75,1277400.0,27.9391,28.06,27.9056,28.0331,1277400.0
2009-08-07 09:55:00,41.74,41.79,41.56,41.58,897300.0,28.0264,28.06,27.9056,27.919,897300.0
2009-08-07 10:00:00,41.57,41.67,41.46,41.6,954400.0,27.9123,27.9794,27.8384,27.9324,954400.0
2009-08-07 10:05:00,41.59,41.63,41.44,41.59,650900.0,27.9257,27.9526,27.825,27.9257,650900.0
2009-08-07 10:10:00,41.6,41.69,41.53,41.65,648000.0,27.9324,27.9929,27.8854,27.966,648000.0
2009-08-07 10:15:00,41.65,41.77,41.64,41.77,758000.0,27.966,28.0466,27.9593,28.0466,758000.0
2009-08-07 10:20:00,41.77,41.87,41.77,41.86,949000.0,28.0466,28.1137,28.0466,28.107,949000.0
2009-08-07 10:25:00,41.87,41.94,41.83,41.92,621800.0,28.1137,28.1607,28.0869,28.1473,621800.0
2009-08-07 10:30:00,41.93,42.03,41.87,41.99,875700.0,28.154,28.2211,28.1137,28.1943,875700.0
2009-08-07 10:35:00,42.0,42.22,41.96,42.13,875400.0,28.201,28.3487,28.1741,28.2883,875400.0
2009-08-07 10:40:00,42.13,42.14,42.02,42.06,505500.0,28.2883,28.295,28.2144,28.2413,505500.0
2009-08-07 10:45:00,42.06,42.25,42.06,42.23,866200.0,28.2413,28.3689,28.2413,28.3554,866200.0
2009-08-07 10:50:00,42.23,42.48,42.22,42.48,1046300.0,28.3554,28.5233,28.3487,28.5233,1046300.0
2009-08-07 10:55:00,42.49,42.83,42.45,42.67,2030400.0,28.53,28.7583,28.5032,28.6509,2030400.0
2009-08-07 11:00:00,42.67,42.7,42.58,42.68,1143700.0,28.6509,28.671,28.5904,28.6576,1143700.0
2009-08-07 11:05:00,42.68,42.68,42.5,42.5,901200.0,28.6576,28.6576,28.5367,28.5367,901200.0
2009-08-07 11:10:00,42.51,42.66,42.49,42.63,1010300.0,28.5434,28.6442,28.53,28.624,1010300.0
2009-08-07 11:15:00,42.64,42.71,42.52,42.59,470000.0,28.6307,28.6777,28.5502,28.5972,470000.0
2009-08-07 11:20:00,42.59,42.69,42.57,42.69,443400.0,28.5972,28.6643,28.5837,28.6643,443400.0
2009-08-07 11:25:00,42.69,42.73,42.54,42.56,602500.0,28.6643,28.6912,28.5636,28.577,602500.0
2009-08-07 11:30:00,42.57,42.61,42.49,42.61,432900.0,28.5837,28.6106,28.53,28.6106,432900.0
2009-08-07 11:35:00,42.6,42.77,42.6,42.75,524700.0,28.6039,28.718,28.6039,28.7046,524700.0
2009-08-07 11:40:00,42.74,42.76,42.63,42.64,689600.0,28.6979,28.7113,28.624,28.6307,689600.0
2009-08-07 11:45:00,42.63,42.71,42.52,42.67,606000.0,28.624,28.6777,28.5502,28.6509,606000.0
2009-08-07 11:50:00,42.67,42.75,42.66,42.74,430300.0,28.6509,28.7046,28.6442,28.6979,430300.0
2009-08-07 11:55:00,42.74,42.98,42.7,42.85,987400.0,28.6979,28.859,28.671,28.7717,987400.0
2009-08-07 12:00:00,42.84,42.93,42.81,42.93,313700.0,28.765,28.8255,28.7449,28.8255,313700.0
2009-08-07 12:05:00,42.93,42.93,42.84,42.85,431900.0,28.8255,28.8255,28.765,28.7717,431900.0
2009-08-07 12:10:00,42.85,42.87,42.73,42.74,398500.0,28.7717,28.7852,28.6912,28.6979,398500.0
2009-08-07 12:15:00,42.75,42.77,42.68,42.74,511400.0,28.7046,28.718,28.6576,28.6979,511400.0
2009-08-07 12:20:00,42.74,42.74,42.69,42.73,200300.0,28.6979,28.6979,28.6643,28.6912,200300.0
2009-08-07 12:25:00,42.73,42.8,42.68,42.7,506600.0,28.6912,28.7382,28.6576,28.671,506600.0
2009-08-07 12:30:00,42.7,42.79,42.7,42.77,377700.0,28.671,28.7314,28.671,28.718,377700.0
2009-08-07 12:35:00,42.77,42.83,42.76,42.82,823400.0,28.718,28.7583,28.7113,28.7516,823400.0
2009-08-07 12:40:00,42.83,42.89,42.81,42.83,290600.0,28.7583,28.7986,28.7449,28.7583,290600.0
2009-08-07 12:45:00,42.82,42.93,42.81,42.9,796500.0,28.7516,28.8255,28.7449,28.8053,796500.0
2009-08-07 12:50:00,42.89,42.98,42.86,42.97,386900.0,28.7986,28.859,28.7785,28.8523,386900.0
2009-08-07 12:55:00,42.97,42.98,42.84,42.87,609700.0,28.8523,28.859,28.765,28.7852,609700.0
2009-08-07 13:00:00,42.87,42.97,42.84,42.91,1094400.0,28.7852,28.8523,28.765,28.812,1094400.0
2009-08-07 13:05:00,42.9,42.92,42.84,42.9,505400.0,28.8053,28.8187,28.765,28.8053,505400.0
2009-08-07 13:10:00,42.89,43.0,42.87,42.99,566400.0,28.7986,28.8725,28.7852,28.8657,566400.0
2009-08-07 13:15:00,42.98,43.1,42.97,42.99,885000.0,28.859,28.9396,28.8523,28.8657,885000.0
2009-08-07 13:20:00,43.0,43.03,42.94,42.98,522100.0,28.8725,28.8926,28.8322,28.859,522100.0
2009-08-07 13:25:00,42.97,43.13,42.94,43.12,667500.0,28.8523,28.9597,28.8322,28.953,667500.0
2009-08-07 13:30:00,43.1,43.11,43.0,43.02,363600.0,28.9396,28.9463,28.8725,28.8859,363600.0
2009-08-07 13:35:00,43.01,43.11,43.01,43.06,282600.0,28.8792,28.9463,28.8792,28.9127,282600.0
2009-08-07 13:40:00,43.05,43.08,42.99,43.0,438700.0,28.906,28.9262,28.8657,28.8725,438700.0
2009-08-07 13:45:00,43.0,43.03,42.98,42.98,297100.0,28.8725,28.8926,28.859,28.859,297100.0
2009-08-07 13:50:00,42.98,42.99,42.84,42.87,837300.0,28.859,28.8657,28.765,28.7852,837300.0
2009-08-07 13:55:00,42.87,43.02,42.86,43.01,376200.0,28.7852,28.8859,28.7785,28.8792,376200.0
2009-08-07 14:00:00,43.0,43.02,42.95,42.99,561600.0,28.8725,28.8859,28.8389,28.8657,561600.0
2009-08-07 14:05:00,42.99,43.02,42.98,42.99,251300.0,28.8657,28.8859,28.859,28.8657,251300.0
2009-08-07 14:10:00,42.99,43.02,42.92,42.92,303800.0,28.8657,28.8859,28.8187,28.8187,303800.0
2009-08-07 14:15:00,42.92,42.98,42.81,42.82,313700.0,28.8187,28.859,28.7449,28.7516,313700.0
2009-08-07 14:20:00,42.83,42.89,42.77,42.78,435900.0,28.7583,28.7986,28.718,28.7247,435900.0
2009-08-07 14:25:00,42.78,42.93,42.77,42.93,835700.0,28.7247,28.8255,28.718,28.8255,835700.0
2009-08-07 14:30:00,42.93,42.95,42.87,42.91,564700.0,28.8255,28.8389,28.7852,28.812,564700.0
2009-08-07 14:35:00,42.91,42.99,42.89,42.96,572100.0,28.812,28.8657,28.7986,28.8456,572100.0
2009-08-07 14:40:00,42.97,43.02,42.9,42.95,797800.0,28.8523,28.8859,28.8053,28.8389,797800.0
2009-08-07 14:45:00,42.95,42.96,42.89,42.93,422500.0,28.8389,28.8456,28.7986,28.8255,422500.0
2009-08-07 14:50:00,42.92,42.96,42.9,42.96,421300.0,28.8187,28.8456,28.8053,28.8456,421300.0
2009-08-07 14:55:00,42.95,42.96,42.89,42.94,334000.0,28.8389,28.8456,28.7986,28.8322,334000.0
2009-08-07 15:00:00,42.93,42.95,42.66,42.74,1183500.0,28.8255,28.8389,28.6442,28.6979,1183500.0
2009-08-07 15:05:00,42.74,42.8,42.52,42.66,1008200.0,28.6979,28.7382,28.5502,28.6442,1008200.0
2009-08-07 15:10:00,42.66,42.67,42.46,42.46,980700.0,28.6442,28.6509,28.5099,28.5099,980700.0
2009-08-07 15:15:00,42.46,42.47,42.35,42.38,1110900.0,28.5099,28.5166,28.436,28.4562,1110900.0
2009-08-07 15:20:00,42.38,42.39,42.2,42.32,1382400.0,28.4562,28.4629,28.3353,28.4159,1382400.0
2009-08-07 15:25:00,42.32,42.48,42.25,42.41,1343200.0,28.4159,28.5233,28.3689,28.4763,1343200.0
2009-08-07 15:30:00,42.41,42.41,42.22,42.4,1262900.0,28.4763,28.4763,28.3487,28.4696,1262900.0
2009-08-07 15:35:00,42.39,42.4,42.15,42.2,1037300.0,28.4629,28.4696,28.3017,28.3353,1037300.0
2009-08-07 15:40:00,42.19,42.29,42.15,42.22,1268400.0,28.3286,28.3957,28.3017,28.3487,1268400.0
2009-08-07 15:45:00,42.21,42.24,42.09,42.23,1261900.0,28.342,28.3621,28.2614,28.3554,1261900.0
2009-08-07 15:50:00,42.23,42.37,42.17,42.36,1831500.0,28.3554,28.4494,28.3151,28.4427,1831500.0
2009-08-07 15:55:00,42.36,42.39,42.21,42.34,2342100.0,28.4427,28.4629,28.342,28.4293,2342100.0
2009-08-10 09:30:00,42.03,42.25,42.01,42.14,1388600.0,28.2211,28.3689,28.2077,28.295,1388600.0
2009-08-10 09:35:00,42.14,42.38,42.14,42.33,949300.0,28.295,28.4562,28.295,28.4226,949300.0
2009-08-10 09:40:00,42.32,42.72,42.32,42.52,1087200.0,28.4159,28.6844,28.4159,28.5502,1087200.0
2009-08-10 09:45:00,42.54,42.63,42.27,42.38,1091000.0,28.5636,28.624,28.3823,28.4562,1091000.0
2009-08-10 09:50:00,42.39,42.48,42.3,42.4,532000.0,28.4629,28.5233,28.4024,28.4696,532000.0
2009-08-10 09:55:00,42.4,42.6,42.34,42.55,749000.0,28.4696,28.6039,28.4293,28.5703,749000.0
2009-08-10 10:00:00,42.55,42.63,42.48,42.59,738500.0,28.5703,28.624,28.5233,28.5972,738500.0
2009-08-10 10:05:00,42.58,42.62,42.53,42.62,555900.0,28.5904,28.6173,28.5569,28.6173,555900.0
2009-08-10 10:10:00,42.62,42.86,42.62,42.73,783000.0,28.6173,28.7785,28.6173,28.6912,783000.0
2009-08-10 10:15:00,42.74,42.78,42.61,42.63,655300.0,28.6979,28.7247,28.6106,28.624,655300.0
2009-08-10 10:20:00,42.62,42.76,42.57,42.75,623100.0,28.6173,28.7113,28.5837,28.7046,623100.0
2009-08-10 10:25:00,42.75,42.87,42.71,42.87,350000.0,28.7046,28.7852,28.6777,28.7852,350000.0
2009-08-10 10:30:00,42.84,42.9,42.79,42.81,480700.0,28.765,28.8053,28.7314,28.7449,480700.0
2009-08-10 10:35:00,42.81,42.87,42.72,42.79,571900.0,28.7449,28.7852,28.6844,28.7314,571900.0
2009-08-10 10:40:00,42.79,42.79,42.68,42.76,389900.0,28.7314,28.7314,28.6576,28.7113,389900.0
2009-08-10 10:45:00,42.76,42.82,42.74,42.76,393300.0,28.7113,28.7516,28.6979,28.7113,393300.0
2009-08-10 10:50:00,42.77,42.92,42.75,42.82,446600.0,28.718,28.8187,28.7046,28.7516,446600.0
2009-08-10 10:55:00,42.82,42.95,42.79,42.93,488700.0,28.7516,28.8389,28.7314,28.8255,488700.0
2009-08-10 11:00:00,42.93,43.05,42.93,43.05,512900.0,28.8255,28.906,28.8255,28.906,512900.0
2009-08-10 11:05:00,43.05,43.08,42.95,42.99,652000.0,28.906,28.9262,28.8389,28.8657,652000.0
2009-08-10 11:10:00,42.99,43.06,42.97,42.97,414700.0,28.8657,28.9127,28.8523,28.8523,414700.0
2009-08-10 11:15:00,42.97,43.13,42.92,42.97,858300.0,28.8523,28.9597,28.8187,28.8523,858300.0
2009-08-10 11:20:00,42.97,42.99,42.89,42.95,348700.0,28.8523,28.8657,28.7986,28.8389,348700.0
2009-08-10 11:25:00,42.95,43.0,42.92,43.0,282000.0,28.8389,28.8725,28.8187,28.8725,282000.0
2009-08-10 11:30:00,43.0,43.07,43.0,43.01,296100.0,28.8725,28.9195,28.8725,28.8792,296100.0
2009-08-10 11:35:00,43.02,43.04,42.98,43.04,514400.0,28.8859,28.8993,28.859,28.8993,514400.0
2009-08-10 11:40:00,43.04,43.15,43.01,43.15,450000.0,28.8993,28.9732,28.8792,28.9732,450000.0
2009-08-10 11:45:00,43.15,43.22,43.1,43.12,584400.0,28.9732,29.0202,28.9396,28.953,584400.0
2009-08-10 11:50:00,43.12,43.16,43.06,43.06,324400.0,28.953,28.9799,28.9127,28.9127,324400.0
2009-08-10 11:55:00,43.06,43.1,42.99,43.04,454500.0,28.9127,28.9396,28.8657,28.8993,454500.0
2009-08-10 12:00:00,43.05,43.13,43.03,43.11,302200.0,28.906,28.9597,28.8926,28.9463,302200.0
2009-08-10 12:05:00,43.12,43.13,43.07,43.12,301200.0,28.953,28.9597,28.9195,28.953,301200.0
2009-08-10 12:10:00,43.12,43.13,43.04,43.09,236900.0,28.953,28.9597,28.8993,28.9329,236900.0
2009-08-10 12:15:00,43.09,43.1,43.02,43.04,212100.0,28.9329,28.9396,28.8859,28.8993,212100.0
2009-08-10 12:20:00,43.03,43.04,42.92,42.94,250300.0,28.8926,28.8993,28.8187,28.8322,250300.0
2009-08-10 12:25:00,42.92,42.95,42.83,42.89,488800.0,28.8187,28.8389,28.7583,28.7986,488800.0
2009-08-10 12:30:00,42.89,42.99,42.86,42.98,303000.0,28.7986,28.8657,28.7785,28.859,303000.0
2009-08-10 12:35:00,42.97,42.98,42.9,42.94,429800.0,28.8523,28.859,28.8053,28.8322,429800.0
2009-08-10 12:40:00,42.94,42.99,42.86,42.95,386800.0,28.8322,28.8657,28.7785,28.8389,386800.0
2009-08-10 12:45:00,42.94,42.98,42.85,42.85,338500.0,28.8322,28.859,28.7717,28.7717,338500.0
2009-08-10 12:50:00,42.85,42.88,42.76,42.81,450600.0,28.7717,28.7919,28.7113,28.7449,450600.0
2009-08-10 12:55:00,42.81,42.81,42.71,42.71,433000.0,28.7449,28.7449,28.6777,28.6777,433000.0
2009-08-10 13:00:00,42.71,42.74,42.62,42.64,481400.0,28.6777,28.6979,28.6173,28.6307,481400.0
2009-08-10 13:05:00,42.65,42.69,42.5,42.51,580800.0,28.6374,28.6643,28.5367,28.5434,580800.0
2009-08-10 13:10:00,42.52,42.6,42.4,42.44,706600.0,28.5502,28.6039,28.4696,28.4964,706600.0
2009-08-10 13:15:00,42.45,42.45,42.36,42.42,813200.0,28.5032,28.5032,28.4427,28.483,813200.0
2009-08-10 13:20:00,42.41,42.47,42.34,42.34,660700.0,28.4763,28.5166,28.4293,28.4293,660700.0
2009-08-10 13:25:00,42.34,42.36,42.18,42.3,726200.0,28.4293,28.4427,28.3219,28.4024,726200.0
2009-08-10 13:30:00,42.3,42.53,42.28,42.47,740700.0,28.4024,28.5569,28.389,28.5166,740700.0
2009-08-10 13:35:00,42.47,42.48,42.39,42.42,288700.0,28.5166,28.5233,28.4629,28.483,288700.0
2009-08-10 13:40:00,42.41,42.65,42.38,42.61,325300.0,28.4763,28.6374,28.4562,28.6106,325300.0
2009-08-10 13:45:00,42.61,42.63,42.51,42.53,289000.0,28.6106,28.624,28.5434,28.5569,289000.0
2009-08-10 13:50:00,42.54,42.58,42.48,42.5,207900.0,28.5636,28.5904,28.5233,28.5367,207900.0
2009-08-10 13:55:00,42.5,42.5,42.35,42.36,219600.0,28.5367,28.5367,28.436,28.4427,219600.0
2009-08-10 14:00:00,42.36,42.39,42.27,42.28,571300.0,28.4427,28.4629,28.3823,28.389,571300.0
2009-08-10 14:05:00,42.27,42.42,42.26,42.38,335200.0,28.3823,28.483,28.3756,28.4562,335200.0
2009-08-10 14:10:00,42.38,42.38,42.25,42.28,264200.0,28.4562,28.4562,28.3689,28.389,264200.0
2009-08-10 14:15:00,42.28,42.29,42.17,42.21,464600.0,28.389,28.3957,28.3151,28.342,464600.0
2009-08-10 14:20:00,42.21,42.37,42.18,42.37,246200.0,28.342,28.4494,28.3219,28.4494,246200.0
2009-08-10 14:25:00,42.36,42.45,42.31,42.44,261700.0,28.4427,28.5032,28.4092,28.4964,261700.0
2009-08-10 14:30:00,42.43,42.45,42.39,42.44,287800.0,28.4897,28.5032,28.4629,28.4964,287800.0
2009-08-10 14:35:00,42.43,42.58,42.42,42.53,423600.0,28.4897,28.5904,28.483,28.5569,423600.0
2009-08-10 14:40:00,42.54,42.63,42.52,42.54,389100.0,28.5636,28.624,28.5502,28.5636,389100.0
2009-08-10 14:45:00,42.54,42.56,42.46,42.54,355500.0,28.5636,28.577,28.5099,28.5636,355500.0
2009-08-10 14:50:00,42.55,42.57,42.38,42.38,409300.0,28.5703,28.5837,28.4562,28.4562,409300.0
2009-08-10 14:55:00,42.38,42.49,42.36,42.42,488600.0,28.4562,28.53,28.4427,28.483,488600.0
2009-08-10 15:00:00,42.42,42.54,42.42,42.5,554700.0,28.483,28.5636,28.483,28.5367,554700.0
2009-08-10 15:05:00,42.5,42.53,42.41,42.47,499500.0,28.5367,28.5569,28.4763,28.5166,499500.0
2009-08-10 15:10:00,42.47,42.53,42.45,42.48,230700.0,28.5166,28.5569,28.5032,28.5233,230700.0
2009-08-10 15:15:00,42.48,42.54,42.46,42.54,344100.0,28.5233,28.5636,28.5099,28.5636,344100.0
2009-08-10 15:20:00,42.53,42.61,42.49,42.59,403500.0,28.5569,28.6106,28.53,28.5972,403500.0
2009-08-10 15:25:00,42.59,42.63,42.56,42.62,409400.0,28.5972,28.624,28.577,28.6173,409400.0
2009-08-10 15:30:00,42.62,42.64,42.44,42.5,415600.0,28.6173,28.6307,28.4964,28.5367,415600.0
2009-08-10 15:35:00,42.5,42.61,42.5,42.57,368100.0,28.5367,28.6106,28.5367,28.5837,368100.0
2009-08-10 15:40:00,42.57,42.64,42.49,42.64,579000.0,28.5837,28.6307,28.53,28.6307,579000.0
2009-08-10 15:45:00,42.64,42.79,42.63,42.77,867900.0,28.6307,28.7314,28.624,28.718,867900.0
2009-08-10 15:50:00,42.77,42.79,42.69,42.76,1063100.0,28.718,28.7314,28.6643,28.7113,1063100.0
2009-08-10 15:55:00,42.76,42.77,42.65,42.72,1782600.0,28.7113,28.718,28.6374,28.6844,1782600.0
2009-08-11 09:30:00,42.26,42.51,42.18,42.31,1203000.0,28.3756,28.5434,28.3219,28.4092,1203000.0
2009-08-11 09:35:00,42.32,42.45,42.27,42.28,751900.0,28.4159,28.5032,28.3823,28.389,751900.0
2009-08-11 09:40:00,42.29,42.29,41.96,41.99,1118500.0,28.3957,28.3957,28.1741,28.1943,1118500.0
2009-08-11 09:45:00,41.98,42.01,41.67,41.69,1214700.0,28.1876,28.2077,27.9794,27.9929,1214700.0
2009-08-11 09:50:00,41.69,41.95,41.66,41.92,918100.0,27.9929,28.1674,27.9727,28.1473,918100.0
2009-08-11 09:55:00,41.92,42.13,41.88,42.09,763900.0,28.1473,28.2883,28.1204,28.2614,763900.0
2009-08-11 10:00:00,42.09,42.15,41.98,42.07,1547300.0,28.2614,28.3017,28.1876,28.248,1547300.0
2009-08-11 10:05:00,42.07,42.18,41.98,42.14,833400.0,28.248,28.3219,28.1876,28.295,833400.0
2009-08-11 10:10:00,42.14,42.18,42.05,42.09,722100.0,28.295,28.3219,28.2346,28.2614,722100.0
2009-08-11 10:15:00,42.11,42.24,42.05,42.06,644500.0,28.2749,28.3621,28.2346,28.2413,644500.0
2009-08-11 10:20:00,42.06,42.07,41.98,42.0,507400.0,28.2413,28.248,28.1876,28.201,507400.0
2009-08-11 10:25:00,42.0,42.0,41.75,41.77,855600.0,28.201,28.201,28.0331,28.0466,855600.0
2009-08-11 10:30:00,41.77,41.82,41.66,41.78,667100.0,28.0466,28.0801,27.9727,28.0533,667100.0
2009-08-11 10:35:00,41.79,41.8,41.71,41.79,585500.0,28.06,28.0667,28.0063,28.06,585500.0
2009-08-11 10:40:00,41.79,41.89,41.76,41.77,505400.0,28.06,28.1271,28.0399,28.0466,505400.0
2009-08-11 10:45:00,41.77,41.82,41.66,41.7,514300.0,28.0466,28.0801,27.9727,27.9996,514300.0
2009-08-11 10:50:00,41.7,41.78,41.7,41.71,292800.0,27.9996,28.0533,27.9996,28.0063,292800.0
2009-08-11 10:55:00,41.71,41.79,41.7,41.78,301100.0,28.0063,28.06,27.9996,28.0533,301100.0
2009-08-11 11:00:00,41.77,41.81,41.71,41.72,318700.0,28.0466,28.0734,28.0063,28.013,318700.0
2009-08-11 11:05:00,41.72,41.72,41.52,41.56,705600.0,28.013,28.013,27.8787,27.9056,705600.0
2009-08-11 11:10:00,41.56,41.56,41.04,41.04,1318700.0,27.9056,27.9056,27.5564,27.5564,1318700.0
2009-08-11 11:15:00,41.04,41.25,41.03,41.24,1059700.0,27.5564,27.6974,27.5497,27.6907,1059700.0
2009-08-11 11:20:00,41.23,41.29,41.1,41.1,588400.0,27.684,27.7243,27.5967,27.5967,588400.0
2009-08-11 11:25:00,41.1,41.2,41.08,41.19,704200.0,27.5967,27.6638,27.5833,27.6571,704200.0
2009-08-11 11:30:00,41.2,41.2,40.94,40.96,868600.0,27.6638,27.6638,27.4893,27.5027,868600.0
2009-08-11 11:35:00,40.96,41.08,40.95,41.01,355400.0,27.5027,27.5833,27.496,27.5363,355400.0
2009-08-11 11:40:00,41.01,41.19,41.01,41.19,543700.0,27.5363,27.6571,27.5363,27.6571,543700.0
2009-08-11 11:45:00,41.18,41.2,41.1,41.16,317500.0,27.6504,27.6638,27.5967,27.637,317500.0
2009-08-11 11:50:00,41.15,41.18,41.08,41.16,458000.0,27.6303,27.6504,27.5833,27.637,458000.0
2009-08-11 11:55:00,41.15,41.21,41.12,41.14,456900.0,27.6303,27.6706,27.6101,27.6236,456900.0
2009-08-11 12:00:00,41.13,41.2,41.09,41.19,276100.0,27.6168,27.6638,27.59,27.6571,276100.0
2009-08-11 12:05:00,41.2,41.28,41.15,41.24,441000.0,27.6638,27.7176,27.6303,27.6907,441000.0
2009-08-11 12:10:00,41.24,41.27,41.2,41.24,295000.0,27.6907,27.7108,27.6638,27.6907,295000.0
2009-08-11 12:15:00,41.25,41.41,41.24,41.37,377300.0,27.6974,27.8048,27.6907,27.778,377300.0
2009-08-11 12:20:00,41.37,41.38,41.27,41.29,297500.0,27.778,27.7847,27.7108,27.7243,297500.0
2009-08-11 12:25:00,41.27,41.3,41.22,41.29,269000.0,27.7108,27.731,27.6773,27.7243,269000.0
2009-08-11 12:30:00,41.3,41.47,41.29,41.47,399800.0,27.731,27.8451,27.7243,27.8451,399800.0
2009-08-11 12:35:00,41.48,41.49,41.41,41.47,301800.0,27.8518,27.8586,27.8048,27.8451,301800.0
2009-08-11 12:40:00,41.47,41.47,41.35,41.39,368500.0,27.8451,27.8451,27.7646,27.7914,368500.0
2009-08-11 12:45:00,41.38,41.47,41.37,41.39,465200.0,27.7847,27.8451,27.778,27.7914,465200.0
2009-08-11 12:50:00,41.39,41.42,41.34,41.38,456800.0,27.7914,27.8116,27.7578,27.7847,456800.0
2009-08-11 12:55:00,41.38,41.44,41.37,41.4,287300.0,27.7847,27.825,27.778,27.7981,287300.0
2009-08-11 13:00:00,41.4,41.57,41.4,41.47,428600.0,27.7981,27.9123,27.7981,27.8451,428600.0
2009-08-11 13:05:00,41.47,41.55,41.43,41.49,297000.0,27.8451,27.8988,27.8183,27.8586,297000.0
2009-08-11 13:10:00,41.49,41.49,41.35,41.36,278500.0,27.8586,27.8586,27.7646,27.7713,278500.0
2009-08-11 13:15:00,41.35,41.55,41.35,41.55,337000.0,27.7646,27.8988,27.7646,27.8988,337000.0
2009-08-11 13:20:00,41.55,41.59,41.45,41.45,279800.0,27.8988,27.9257,27.8317,27.8317,279800.0
2009-08-11 13:25:00,41.45,41.54,41.38,41.41,410300.0,27.8317,27.8921,27.7847,27.8048,410300.0
2009-08-11 13:30:00,41.41,41.58,41.41,41.58,276900.0,27.8048,27.919,27.8048,27.919,276900.0
2009-08-11 13:35:00,41.58,41.61,41.5,41.52,434300.0,27.919,27.9391,27.8653,27.8787,434300.0
2009-08-11 13:40:00,41.53,41.56,41.5,41.51,181500.0,27.8854,27.9056,27.8653,27.872,181500.0
2009-08-11 13:45:00,41.52,41.56,41.5,41.52,126900.0,27.8787,27.9056,27.8653,27.8787,126900.0
2009-08-11 13:50:00,41.53,41.62,41.53,41.57,350500.0,27.8854,27.9458,27.8854,27.9123,350500.0
2009-08-11 13:55:00,41.57,41.57,41.46,41.49,262500.0,27.9123,27.9123,27.8384,27.8586,262500.0
2009-08-11 14:00:00,41.48,41.54,41.46,41.52,330700.0,27.8518,27.8921,27.8384,27.8787,330700.0
2009-08-11 14:05:00,41.51,41.75,41.51,41.69,756600.0,27.872,28.0331,27.872,27.9929,756600.0
2009-08-11 14:10:00,41.69,41.75,41.64,41.7,618300.0,27.9929,28.0331,27.9593,27.9996,618300.0
2009-08-11 14:15:00,41.71,41.76,41.67,41.71,440900.0,28.0063,28.0399,27.9794,28.0063,440900.0
2009-08-11 14:20:00,41.71,41.85,41.69,41.8,741400.0,28.0063,28.1003,27.9929,28.0667,741400.0
2009-08-11 14:25:00,41.81,41.84,41.68,41.72,355300.0,28.0734,28.0936,27.9861,28.013,355300.0
2009-08-11 14:30:00,41.72,41.72,41.67,41.7,293100.0,28.013,28.013,27.9794,27.9996,293100.0
2009-08-11 14:35:00,41.7,41.72,41.59,41.62,305900.0,27.9996,28.013,27.9257,27.9458,305900.0
2009-08-11 14:40:00,41.62,41.69,41.6,41.62,248900.0,27.9458,27.9929,27.9324,27.9458,248900.0
2009-08-11 14:45:00,41.62,41.62,41.45,41.48,565300.0,27.9458,27.9458,27.8317,27.8518,565300.0
2009-08-11 14:50:00,41.47,41.56,41.42,41.52,696100.0,27.8451,27.9056,27.8116,27.8787,696100.0
2009-08-11 14:55:00,41.52,41.6,41.46,41.57,242700.0,27.8787,27.9324,27.8384,27.9123,242700.0
2009-08-11 15:00:00,41.57,41.58,41.48,41.56,367300.0,27.9123,27.919,27.8518,27.9056,367300.0
2009-08-11 15:05:00,41.56,41.67,41.52,41.58,482000.0,27.9056,27.9794,27.8787,27.919,482000.0
2009-08-11 15:10:00,41.58,41.6,41.52,41.55,438400.0,27.919,27.9324,27.8787,27.8988,438400.0
2009-08-11 15:15:00,41.55,41.58,41.48,41.56,253300.0,27.8988,27.919,27.8518,27.9056,253300.0
2009-08-11 15:20:00,41.57,41.57,41.46,41.53,289500.0,27.9123,27.9123,27.8384,27.8854,289500.0
2009-08-11 15:25:00,41.53,41.62,41.52,41.58,370100.0,27.8854,27.9458,27.8787,27.919,370100.0
2009-08-11 15:30:00,41.57,41.58,41.41,41.42,528500.0,27.9123,27.919,27.8048,27.8116,528500.0
2009-08-11 15:35:00,41.42,41.5,41.41,41.49,509000.0,27.8116,27.8653,27.8048,27.8586,509000.0
2009-08-11 15:40:00,41.49,41.66,41.47,41.64,860100.0,27.8586,27.9727,27.8451,27.9593,860100.0
2009-08-11 15:45:00,41.63,41.65,41.51,41.52,745100.0,27.9526,27.966,27.872,27.8787,745100.0
2009-08-11 15:50:00,41.52,41.55,41.41,41.41,1368800.0,27.8787,27.8988,27.8048,27.8048,1368800.0
2009-08-11 15:55:00,41.41,41.44,41.2,41.23,3308700.0,27.8048,27.825,27.6638,27.684,3308700.0
2009-08-12 09:30:00,41.17,41.6,41.03,41.6,1080100.0,27.6437,27.9324,27.5497,27.9324,1080100.0
2009-08-12 09:35:00,41.61,41.82,41.44,41.58,1363500.0,27.9391,28.0801,27.825,27.919,1363500.0
2009-08-12 09:40:00,41.58,41.71,41.41,41.69,772700.0,27.919,28.0063,27.8048,27.9929,772700.0
2009-08-12 09:45:00,41.69,41.98,41.65,41.97,1017200.0,27.9929,28.1876,27.966,28.1809,1017200.0
2009-08-12 09:50:00,41.97,42.16,41.89,41.9,1104100.0,28.1809,28.3084,28.1271,28.1339,1104100.0
2009-08-12 09:55:00,41.9,41.91,41.74,41.91,813900.0,28.1339,28.1406,28.0264,28.1406,813900.0
2009-08-12 10:00:00,41.91,42.01,41.77,41.83,1064200.0,28.1406,28.2077,28.0466,28.0869,1064200.0
2009-08-12 10:05:00,41.84,41.92,41.75,41.85,523600.0,28.0936,28.1473,28.0331,28.1003,523600.0
2009-08-12 10:10:00,41.86,41.9,41.78,41.85,385500.0,28.107,28.1339,28.0533,28.1003,385500.0
2009-08-12 10:15:00,41.86,42.05,41.84,41.97,748000.0,28.107,28.2346,28.0936,28.1809,748000.0
2009-08-12 10:20:00,41.97,42.04,41.88,41.96,758500.0,28.1809,28.2279,28.1204,28.1741,758500.0
2009-08-12 10:25:00,41.96,41.97,41.77,41.94,523600.0,28.1741,28.1809,28.0466,28.1607,523600.0
2009-08-12 10:30:00,41.94,42.03,41.88,41.99,565100.0,28.1607,28.2211,28.1204,28.1943,565100.0
2009-08-12 10:35:00,42.0,42.03,41.95,41.97,389000.0,28.201,28.2211,28.1674,28.1809,389000.0
2009-08-12 10:40:00,41.97,42.09,41.93,42.03,459600.0,28.1809,28.2614,28.154,28.2211,459600.0
2009-08-12 10:45:00,42.03,42.25,42.03,42.19,612000.0,28.2211,28.3689,28.2211,28.3286,612000.0
2009-08-12 10:50:00,42.19,42.24,42.16,42.19,598100.0,28.3286,28.3621,28.3084,28.3286,598100.0
2009-08-12 10:55:00,42.22,42.25,42.18,42.21,367900.0,28.3487,28.3689,28.3219,28.342,367900.0
2009-08-12 11:00:00,42.21,42.3,42.17,42.22,407400.0,28.342,28.4024,28.3151,28.3487,407400.0
2009-08-12 11:05:00,42.21,42.22,42.11,42.17,428800.0,28.342,28.3487,28.2749,28.3151,428800.0
2009-08-12 11:10:00,42.17,42.35,42.16,42.27,463100.0,28.3151,28.436,28.3084,28.3823,463100.0
2009-08-12 11:15:00,42.27,42.3,42.16,42.28,363100.0,28.3823,28.4024,28.3084,28.389,363100.0
2009-08-12 11:20:00,42.28,42.33,42.23,42.28,285900.0,28.389,28.4226,28.3554,28.389,285900.0
2009-08-12 11:25:00,42.28,42.34,42.26,42.32,352100.0,28.389,28.4293,28.3756,28.4159,352100.0
2009-08-12 11:30:00,42.33,42.35,42.27,42.28,242600.0,28.4226,28.436,28.3823,28.389,242600.0
2009-08-12 11:35:00,42.28,42.32,42.23,42.26,287800.0,28.389,28.4159,28.3554,28.3756,287800.0
2009-08-12 11:40:00,42.26,42.35,42.26,42.31,325300.0,28.3756,28.436,28.3756,28.4092,325300.0
2009-08-12 11:45:00,42.31,42.4,42.28,42.39,286400.0,28.4092,28.4696,28.389,28.4629,286400.0
2009-08-12 11:50:00,42.39,42.4,42.29,42.31,390500.0,28.4629,28.4696,28.3957,28.4092,390500.0
2009-08-12 11:55:00,42.31,42.39,42.3,42.38,272600.0,28.4092,28.4629,28.4024,28.4562,272600.0
2009-08-12 12:00:00,42.37,42.44,42.32,42.36,342600.0,28.4494,28.4964,28.4159,28.4427,342600.0
2009-08-12 12:05:00,42.37,42.4,42.32,42.34,218000.0,28.4494,28.4696,28.4159,28.4293,218000.0
2009-08-12 12:10:00,42.34,42.34,42.25,42.32,346800.0,28.4293,28.4293,28.3689,28.4159,346800.0
2009-08-12 12:15:00,42.32,42.32,42.22,42.23,248000.0,28.4159,28.4159,28.3487,28.3554,248000.0
2009-08-12 12:20:00,42.23,42.23,42.12,42.15,405800.0,28.3554,28.3554,28.2816,28.3017,405800.0
2009-08-12 12:25:00,42.15,42.19,42.1,42.17,229600.0,28.3017,28.3286,28.2681,28.3151,229600.0
2009-08-12 12:30:00,42.18,42.18,42.12,42.13,262000.0,28.3219,28.3219,28.2816,28.2883,262000.0
2009-08-12 12:35:00,42.13,42.16,42.08,42.16,326300.0,28.2883,28.3084,28.2547,28.3084,326300.0
2009-08-12 12:40:00,42.16,42.17,42.05,42.13,260900.0,28.3084,28.3151,28.2346,28.2883,260900.0
2009-08-12 12:45:00,42.12,42.15,42.03,42.09,248800.0,28.2816,28.3017,28.2211,28.2614,248800.0
2009-08-12 12:50:00,42.09,42.11,41.99,42.11,480600.0,28.2614,28.2749,28.1943,28.2749,480600.0
2009-08-12 12:55:00,42.11,42.12,42.07,42.1,239000.0,28.2749,28.2816,28.248,28.2681,239000.0
2009-08-12 13:00:00,42.11,42.11,42.04,42.08,246700.0,28.2749,28.2749,28.2279,28.2547,246700.0
2009-08-12 13:05:00,42.09,42.12,42.06,42.1,198100.0,28.2614,28.2816,28.2413,28.2681,198100.0
2009-08-12 13:10:00,42.11,42.23,42.11,42.18,356200.0,28.2749,28.3554,28.2749,28.3219,356200.0
2009-08-12 13:15:00,42.19,42.22,42.13,42.17,238400.0,28.3286,28.3487,28.2883,28.3151,238400.0
2009-08-12 13:20:00,42.18,42.27,42.17,42.24,225000.0,28.3219,28.3823,28.3151,28.3621,225000.0
2009-08-12 13:25:00,42.24,42.27,42.22,42.23,191800.0,28.3621,28.3823,28.3487,28.3554,191800.0
2009-08-12 13:30:00,42.23,42.24,42.18,42.19,183600.0,28.3554,28.3621,28.3219,28.3286,183600.0
2009-08-12 13:35:00,42.19,42.2,42.15,42.19,127300.0,28.3286,28.3353,28.3017,28.3286,127300.0
2009-08-12 13:40:00,42.2,42.25,42.16,42.18,242500.0,28.3353,28.3689,28.3084,28.3219,242500.0
2009-08-12 13:45:00,42.18,42.27,42.17,42.25,139000.0,28.3219,28.3823,28.3151,28.3689,139000.0
2009-08-12 13:50:00,42.24,42.27,42.2,42.25,149000.0,28.3621,28.3823,28.3353,28.3689,149000.0
2009-08-12 13:55:00,42.25,42.27,42.15,42.2,307700.0,28.3689,28.3823,28.3017,28.3353,307700.0
2009-08-12 14:00:00,42.2,42.25,42.18,42.21,186700.0,28.3353,28.3689,28.3219,28.342,186700.0
2009-08-12 14:05:00,42.21,42.28,42.2,42.28,201000.0,28.342,28.389,28.3353,28.389,201000.0
2009-08-12 14:10:00,42.28,42.29,42.23,42.24,214800.0,28.389,28.3957,28.3554,28.3621,214800.0
2009-08-12 14:15:00,42.26,42.37,42.05,42.08,840800.0,28.3756,28.4494,28.2346,28.2547,840800.0
2009-08-12 14:20:00,42.08,42.34,42.04,42.3,633700.0,28.2547,28.4293,28.2279,28.4024,633700.0
2009-08-12 14:25:00,42.3,42.37,42.0,42.06,745000.0,28.4024,28.4494,28.201,28.2413,745000.0
2009-08-12 14:30:00,42.06,42.1,41.9,42.06,873200.0,28.2413,28.2681,28.1339,28.2413,873200.0
2009-08-12 14:35:00,42.05,42.07,41.86,41.97,598800.0,28.2346,28.248,28.107,28.1809,598800.0
2009-08-12 14:40:00,41.96,41.98,41.77,41.86,700600.0,28.1741,28.1876,28.0466,28.107,700600.0
2009-08-12 14:45:00,41.86,42.1,41.86,42.03,489900.0,28.107,28.2681,28.107,28.2211,489900.0
2009-08-12 14:50:00,42.03,42.28,41.98,42.26,679200.0,28.2211,28.389,28.1876,28.3756,679200.0
2009-08-12 14:55:00,42.26,42.4,42.22,42.38,774900.0,28.3756,28.4696,28.3487,28.4562,774900.0
2009-08-12 15:00:00,42.38,42.45,42.31,42.34,721600.0,28.4562,28.5032,28.4092,28.4293,721600.0
2009-08-12 15:05:00,42.34,42.37,42.27,42.35,398200.0,28.4293,28.4494,28.3823,28.436,398200.0
2009-08-12 15:10:00,42.35,42.36,42.27,42.31,386000.0,28.436,28.4427,28.3823,28.4092,386000.0
2009-08-12 15:15:00,42.31,42.36,42.29,42.3,462300.0,28.4092,28.4427,28.3957,28.4024,462300.0
2009-08-12 15:20:00,42.31,42.33,42.19,42.26,650200.0,28.4092,28.4226,28.3286,28.3756,650200.0
2009-08-12 15:25:00,42.26,42.31,42.24,42.28,439100.0,28.3756,28.4092,28.3621,28.389,439100.0
2009-08-12 15:30:00,42.28,42.29,42.22,42.28,317400.0,28.389,28.3957,28.3487,28.389,317400.0
2009-08-12 15:35:00,42.28,42.35,42.28,42.35,1193500.0,28.389,28.436,28.389,28.436,1193500.0
2009-08-12 15:40:00,42.34,42.35,42.17,42.25,881800.0,28.4293,28.436,28.3151,28.3689,881800.0
2009-08-12 15:45:00,42.24,42.28,42.11,42.19,896600.0,28.3621,28.389,28.2749,28.3286,896600.0
2009-08-12 15:50:00,42.18,42.22,41.97,42.02,1558400.0,28.3219,28.3487,28.1809,28.2144,1558400.0
2009-08-12 15:55:00,42.02,42.18,42.0,42.14,2008100.0,28.2144,28.3219,28.201,28.295,2008100.0
2009-08-13 09:30:00,42.73,42.99,42.58,42.72,1327300.0,28.6912,28.8657,28.5904,28.6844,1327300.0
2009-08-13 09:35:00,42.72,42.8,42.44,42.54,653300.0,28.6844,28.7382,28.4964,28.5636,653300.0
2009-08-13 09:40:00,42.54,42.8,42.33,42.57,615200.0,28.5636,28.7382,28.4226,28.5837,615200.0
2009-08-13 09:45:00,42.56,42.8,42.49,42.51,635600.0,28.577,28.7382,28.53,28.5434,635600.0
2009-08-13 09:50:00,42.51,42.53,41.81,41.99,1507200.0,28.5434,28.5569,28.0734,28.1943,1507200.0
2009-08-13 09:55:00,42.0,42.27,41.97,42.16,909300.0,28.201,28.3823,28.1809,28.3084,909300.0
2009-08-13 10:00:00,42.15,42.42,42.03,42.38,807300.0,28.3017,28.483,28.2211,28.4562,807300.0
2009-08-13 10:05:00,42.37,42.52,42.37,42.44,889500.0,28.4494,28.5502,28.4494,28.4964,889500.0
2009-08-13 10:10:00,42.44,42.58,42.41,42.43,686000.0,28.4964,28.5904,28.4763,28.4897,686000.0
2009-08-13 10:15:00,42.43,42.49,42.33,42.38,534400.0,28.4897,28.53,28.4226,28.4562,534400.0
2009-08-13 10:20:00,42.39,42.54,42.38,42.51,428700.0,28.4629,28.5636,28.4562,28.5434,428700.0
2009-08-13 10:25:00,42.51,42.51,42.37,42.37,400500.0,28.5434,28.5434,28.4494,28.4494,400500.0
2009-08-13 10:30:00,42.38,42.48,42.38,42.46,424800.0,28.4562,28.5233,28.4562,28.5099,424800.0
2009-08-13 10:35:00,42.45,42.71,42.4,42.67,844300.0,28.5032,28.6777,28.4696,28.6509,844300.0
2009-08-13 10:40:00,42.67,42.81,42.67,42.72,690000.0,28.6509,28.7449,28.6509,28.6844,690000.0
2009-08-13 10:45:00,42.71,42.74,42.66,42.68,217400.0,28.6777,28.6979,28.6442,28.6576,217400.0
2009-08-13 10:50:00,42.68,43.0,42.65,42.97,907000.0,28.6576,28.8725,28.6374,28.8523,907000.0
2009-08-13 10:55:00,42.97,42.97,42.83,42.86,577100.0,28.8523,28.8523,28.7583,28.7785,577100.0
2009-08-13 11:00:00,42.85,42.92,42.8,42.9,405600.0,28.7717,28.8187,28.7382,28.8053,405600.0
2009-08-13 11:05:00,42.9,42.92,42.81,42.85,253300.0,28.8053,28.8187,28.7449,28.7717,253300.0
2009-08-13 11:10:00,42.85,42.86,42.69,42.69,401500.0,28.7717,28.7785,28.6643,28.6643,401500.0
2009-08-13 11:15:00,42.69,42.74,42.65,42.68,309400.0,28.6643,28.6979,28.6374,28.6576,309400.0
2009-08-13 11:20:00,42.69,42.72,42.64,42.68,276400.0,28.6643,28.6844,28.6307,28.6576,276400.0
2009-08-13 11:25:00,42.68,42.82,42.66,42.78,341900.0,28.6576,28.7516,28.6442,28.7247,341900.0
2009-08-13 11:30:00,42.8,42.81,42.6,42.61,347600.0,28.7382,28.7449,28.6039,28.6106,347600.0
2009-08-13 11:35:00,42.62,42.65,42.57,42.65,297700.0,28.6173,28.6374,28.5837,28.6374,297700.0
2009-08-13 11:40:00,42.65,42.67,42.62,42.63,184000.0,28.6374,28.6509,28.6173,28.624,184000.0
2009-08-13 11:45:00,42.63,42.65,42.57,42.62,157300.0,28.624,28.6374,28.5837,28.6173,157300.0
2009-08-13 11:50:00,42.62,42.63,42.53,42.55,258600.0,28.6173,28.624,28.5569,28.5703,258600.0
2009-08-13 11:55:00,42.55,42.65,42.5,42.64,297100.0,28.5703,28.6374,28.5367,28.6307,297100.0
2009-08-13 12:00:00,42.64,42.68,42.6,42.64,408200.0,28.6307,28.6576,28.6039,28.6307,408200.0
2009-08-13 12:05:00,42.63,42.71,42.61,42.61,355500.0,28.624,28.6777,28.6106,28.6106,355500.0
2009-08-13 12:10:00,42.6,42.62,42.5,42.53,253000.0,28.6039,28.6173,28.5367,28.5569,253000.0
2009-08-13 12:15:00,42.53,42.6,42.52,42.59,156400.0,28.5569,28.6039,28.5502,28.5972,156400.0
2009-08-13 12:20:00,42.58,42.58,42.52,42.54,181000.0,28.5904,28.5904,28.5502,28.5636,181000.0
2009-08-13 12:25:00,42.54,42.54,42.42,42.45,238300.0,28.5636,28.5636,28.483,28.5032,238300.0
2009-08-13 12:30:00,42.46,42.58,42.45,42.56,274600.0,28.5099,28.5904,28.5032,28.577,274600.0
2009-08-13 12:35:00,42.55,42.67,42.53,42.66,292000.0,28.5703,28.6509,28.5569,28.6442,292000.0
2009-08-13 12:40:00,42.66,42.68,42.58,42.59,242000.0,28.6442,28.6576,28.5904,28.5972,242000.0
2009-08-13 12:45:00,42.59,42.66,42.59,42.66,259000.0,28.5972,28.6442,28.5972,28.6442,259000.0
2009-08-13 12:50:00,42.65,42.72,42.65,42.7,338000.0,28.6374,28.6844,28.6374,28.671,338000.0
2009-08-13 12:55:00,42.71,42.74,42.65,42.66,345300.0,28.6777,28.6979,28.6374,28.6442,345300.0
2009-08-13 13:00:00,42.66,42.91,42.65,42.88,637600.0,28.6442,28.812,28.6374,28.7919,637600.0
2009-08-13 13:05:00,42.88,42.97,42.84,42.92,989200.0,28.7919,28.8523,28.765,28.8187,989200.0
2009-08-13 13:10:00,42.91,42.94,42.72,42.79,745600.0,28.812,28.8322,28.6844,28.7314,745600.0
2009-08-13 13:15:00,42.78,42.83,42.7,42.82,614000.0,28.7247,28.7583,28.671,28.7516,614000.0
2009-08-13 13:20:00,42.82,42.85,42.76,42.85,357300.0,28.7516,28.7717,28.7113,28.7717,357300.0
2009-08-13 13:25:00,42.85,42.85,42.71,42.72,323700.0,28.7717,28.7717,28.6777,28.6844,323700.0
2009-08-13 13:30:00,42.72,42.84,42.72,42.82,306800.0,28.6844,28.765,28.6844,28.7516,306800.0
2009-08-13 13:35:00,42.82,42.83,42.78,42.82,226700.0,28.7516,28.7583,28.7247,28.7516,226700.0
2009-08-13 13:40:00,42.82,42.82,42.71,42.71,238100.0,28.7516,28.7516,28.6777,28.6777,238100.0
2009-08-13 13:45:00,42.71,42.76,42.7,42.75,291900.0,28.6777,28.7113,28.671,28.7046,291900.0
2009-08-13 13:50:00,42.76,42.77,42.65,42.69,485200.0,28.7113,28.718,28.6374,28.6643,485200.0
2009-08-13 13:55:00,42.7,42.79,42.68,42.79,434400.0,28.671,28.7314,28.6576,28.7314,434400.0
2009-08-13 14:00:00,42.8,42.8,42.65,42.66,312600.0,28.7382,28.7382,28.6374,28.6442,312600.0
2009-08-13 14:05:00,42.66,42.68,42.59,42.64,358700.0,28.6442,28.6576,28.5972,28.6307,358700.0
2009-08-13 14:10:00,42.65,42.66,42.57,42.65,392300.0,28.6374,28.6442,28.5837,28.6374,392300.0
2009-08-13 14:15:00,42.66,42.66,42.42,42.53,749100.0,28.6442,28.6442,28.483,28.5569,749100.0
2009-08-13 14:20:00,42.53,42.59,42.49,42.53,391500.0,28.5569,28.5972,28.53,28.5569,391500.0
2009-08-13 14:25:00,42.54,42.66,42.54,42.61,245000.0,28.5636,28.6442,28.5636,28.6106,245000.0
2009-08-13 14:30:00,42.6,42.7,42.56,42.56,379300.0,28.6039,28.671,28.577,28.577,379300.0
2009-08-13 14:35:00,42.56,42.65,42.54,42.61,308000.0,28.577,28.6374,28.5636,28.6106,308000.0
2009-08-13 14:40:00,42.61,42.72,42.59,42.65,380400.0,28.6106,28.6844,28.5972,28.6374,380400.0
2009-08-13 14:45:00,42.66,42.68,42.57,42.58,274200.0,28.6442,28.6576,28.5837,28.5904,274200.0
2009-08-13 14:50:00,42.58,42.63,42.57,42.62,250200.0,28.5904,28.624,28.5837,28.6173,250200.0
2009-08-13 14:55:00,42.62,42.69,42.55,42.56,256500.0,28.6173,28.6643,28.5703,28.577,256500.0
2009-08-13 15:00:00,42.56,42.71,42.56,42.66,297900.0,28.577,28.6777,28.577,28.6442,297900.0
2009-08-13 15:05:00,42.66,42.69,42.59,42.64,234400.0,28.6442,28.6643,28.5972,28.6307,234400.0
2009-08-13 15:10:00,42.64,42.76,42.62,42.7,575300.0,28.6307,28.7113,28.6173,28.671,575300.0
2009-08-13 15:15:00,42.7,42.75,42.67,42.71,490600.0,28.671,28.7046,28.6509,28.6777,490600.0
2009-08-13 15:20:00,42.71,42.8,42.68,42.74,576700.0,28.6777,28.7382,28.6576,28.6979,576700.0
2009-08-13 15:25:00,42.74,42.75,42.66,42.69,319800.0,28.6979,28.7046,28.6442,28.6643,319800.0
2009-08-13 15:30:00,42.69,42.72,42.62,42.62,334200.0,28.6643,28.6844,28.6173,28.6173,334200.0
2009-08-13 15:35:00,42.62,42.65,42.56,42.61,309200.0,28.6173,28.6374,28.577,28.6106,309200.0
2009-08-13 15:40:00,42.61,42.74,42.6,42.67,701900.0,28.6106,28.6979,28.6039,28.6509,701900.0
2009-08-13 15:45:00,42.66,42.71,42.61,42.65,424300.0,28.6442,28.6777,28.6106,28.6374,424300.0
2009-08-13 15:50:00,42.65,42.72,42.63,42.72,808900.0,28.6374,28.6844,28.624,28.6844,808900.0
2009-08-13 15:55:00,42.71,42.88,42.71,42.88,1547300.0,28.6777,28.7919,28.6777,28.7919,1547300.0
2009-08-14 09:30:00,42.7,42.82,42.53,42.63,1027300.0,28.671,28.7516,28.5569,28.624,1027300.0
2009-08-14 09:35:00,42.62,42.65,42.5,42.61,748400.0,28.6173,28.6374,28.5367,28.6106,748400.0
2009-08-14 09:40:00,42.61,42.85,42.53,42.78,742900.0,28.6106,28.7717,28.5569,28.7247,742900.0
2009-08-14 09:45:00,42.79,42.79,42.55,42.61,780400.0,28.7314,28.7314,28.5703,28.6106,780400.0
2009-08-14 09:50:00,42.61,42.8,42.59,42.64,454300.0,28.6106,28.7382,28.5972,28.6307,454300.0
2009-08-14 09:55:00,42.66,42.71,42.18,42.26,1741500.0,28.6442,28.6777,28.3219,28.3756,1741500.0
2009-08-14 10:00:00,42.26,42.28,42.05,42.19,1141700.0,28.3756,28.389,28.2346,28.3286,1141700.0
2009-08-14 10:05:00,42.19,42.26,42.03,42.22,798900.0,28.3286,28.3756,28.2211,28.3487,798900.0
2009-08-14 10:10:00,42.23,42.24,42.05,42.09,670900.0,28.3554,28.3621,28.2346,28.2614,670900.0
2009-08-14 10:15:00,42.09,42.16,42.0,42.1,816800.0,28.2614,28.3084,28.201,28.2681,816800.0
2009-08-14 10:20:00,42.08,42.13,41.97,42.09,755500.0,28.2547,28.2883,28.1809,28.2614,755500.0
2009-08-14 10:25:00,42.09,42.12,41.92,41.92,757600.0,28.2614,28.2816,28.1473,28.1473,757600.0
2009-08-14 10:30:00,41.91,41.97,41.83,41.94,631300.0,28.1406,28.1809,28.0869,28.1607,631300.0
2009-08-14 10:35:00,41.94,41.96,41.86,41.9,458100.0,28.1607,28.1741,28.107,28.1339,458100.0
2009-08-14 10:40:00,41.91,41.98,41.86,41.94,397900.0,28.1406,28.1876,28.107,28.1607,397900.0
2009-08-14 10:45:00,41.94,41.98,41.84,41.93,509800.0,28.1607,28.1876,28.0936,28.154,509800.0
2009-08-14 10:50:00,41.94,42.0,41.9,41.99,410800.0,28.1607,28.201,28.1339,28.1943,410800.0
2009-08-14 10:55:00,41.98,42.09,41.96,42.08,437700.0,28.1876,28.2614,28.1741,28.2547,437700.0
2009-08-14 11:00:00,42.07,42.08,41.99,42.03,414200.0,28.248,28.2547,28.1943,28.2211,414200.0
2009-08-14 11:05:00,42.03,42.03,41.93,41.97,379200.0,28.2211,28.2211,28.154,28.1809,379200.0
2009-08-14 11:10:00,41.98,42.0,41.9,41.92,282900.0,28.1876,28.201,28.1339,28.1473,282900.0
2009-08-14 11:15:00,41.92,41.99,41.92,41.96,281900.0,28.1473,28.1943,28.1473,28.1741,281900.0
2009-08-14 11:20:00,41.95,42.02,41.94,41.99,186800.0,28.1674,28.2144,28.1607,28.1943,186800.0
2009-08-14 11:25:00,41.98,41.99,41.93,41.94,208300.0,28.1876,28.1943,28.154,28.1607,208300.0
2009-08-14 11:30:00,41.94,41.95,41.84,41.95,397900.0,28.1607,28.1674,28.0936,28.1674,397900.0
2009-08-14 11:35:00,41.94,41.99,41.93,41.94,207900.0,28.1607,28.1943,28.154,28.1607,207900.0
2009-08-14 11:40:00,41.94,42.0,41.91,42.0,148200.0,28.1607,28.201,28.1406,28.201,148200.0
2009-08-14 11:45:00,41.99,42.01,41.94,41.96,159500.0,28.1943,28.2077,28.1607,28.1741,159500.0
2009-08-14 11:50:00,41.96,42.02,41.94,42.01,277600.0,28.1741,28.2144,28.1607,28.2077,277600.0
2009-08-14 11:55:00,42.01,42.05,41.97,41.99,258600.0,28.2077,28.2346,28.1809,28.1943,258600.0
2009-08-14 12:00:00,41.99,42.0,41.95,41.98,154200.0,28.1943,28.201,28.1674,28.1876,154200.0
2009-08-14 12:05:00,41.97,42.01,41.94,41.99,151000.0,28.1809,28.2077,28.1607,28.1943,151000.0
2009-08-14 12:10:00,41.99,42.01,41.98,41.99,117500.0,28.1943,28.2077,28.1876,28.1943,117500.0
2009-08-14 12:15:00,42.0,42.05,41.98,42.02,311000.0,28.201,28.2346,28.1876,28.2144,311000.0
2009-08-14 12:20:00,42.03,42.05,42.02,42.04,205100.0,28.2211,28.2346,28.2144,28.2279,205100.0
2009-08-14 12:25:00,42.04,42.05,42.01,42.02,294500.0,28.2279,28.2346,28.2077,28.2144,294500.0
2009-08-14 12:30:00,42.02,42.03,41.97,41.99,179900.0,28.2144,28.2211,28.1809,28.1943,179900.0
2009-08-14 12:35:00,41.99,42.03,41.98,42.03,255100.0,28.1943,28.2211,28.1876,28.2211,255100.0
2009-08-14 12:40:00,42.03,42.03,41.95,41.99,281200.0,28.2211,28.2211,28.1674,28.1943,281200.0
2009-08-14 12:45:00,41.99,42.01,41.97,41.98,164400.0,28.1943,28.2077,28.1809,28.1876,164400.0
2009-08-14 12:50:00,41.98,42.0,41.89,41.9,197400.0,28.1876,28.201,28.1271,28.1339,197400.0
2009-08-14 12:55:00,41.91,41.98,41.9,41.94,238300.0,28.1406,28.1876,28.1339,28.1607,238300.0
2009-08-14 13:00:00,41.94,41.96,41.91,41.93,118300.0,28.1607,28.1741,28.1406,28.154,118300.0
2009-08-14 13:05:00,41.92,41.93,41.9,41.92,149800.0,28.1473,28.154,28.1339,28.1473,149800.0
2009-08-14 13:10:00,41.92,41.96,41.9,41.95,159300.0,28.1473,28.1741,28.1339,28.1674,159300.0
2009-08-14 13:15:00,41.95,42.01,41.93,42.01,281400.0,28.1674,28.2077,28.154,28.2077,281400.0
2009-08-14 13:20:00,42.0,42.01,41.95,41.97,229600.0,28.201,28.2077,28.1674,28.1809,229600.0
2009-08-14 13:25:00,41.97,41.98,41.94,41.94,166400.0,28.1809,28.1876,28.1607,28.1607,166400.0
2009-08-14 13:30:00,41.94,41.95,41.88,41.9,330900.0,28.1607,28.1674,28.1204,28.1339,330900.0
2009-08-14 13:35:00,41.9,41.93,41.88,41.89,299700.0,28.1339,28.154,28.1204,28.1271,299700.0
2009-08-14 13:40:00,41.89,41.91,41.85,41.86,308600.0,28.1271,28.1406,28.1003,28.107,308600.0
2009-08-14 13:45:00,41.86,41.88,41.85,41.86,323700.0,28.107,28.1204,28.1003,28.107,323700.0
2009-08-14 13:50:00,41.87,41.88,41.8,41.82,237600.0,28.1137,28.1204,28.0667,28.0801,237600.0
2009-08-14 13:55:00,41.81,41.85,41.8,41.85,286600.0,28.0734,28.1003,28.0667,28.1003,286600.0
2009-08-14 14:00:00,41.85,41.87,41.82,41.87,667600.0,28.1003,28.1137,28.0801,28.1137,667600.0
2009-08-14 14:05:00,41.87,41.89,41.83,41.83,634900.0,28.1137,28.1271,28.0869,28.0869,634900.0
2009-08-14 14:10:00,41.84,41.91,41.81,41.91,578700.0,28.0936,28.1406,28.0734,28.1406,578700.0
2009-08-14 14:15:00,41.91,42.0,41.87,41.98,576500.0,28.1406,28.201,28.1137,28.1876,576500.0
2009-08-14 14:20:00,41.98,42.05,41.95,42.04,570000.0,28.1876,28.2346,28.1674,28.2279,570000.0
2009-08-14 14:25:00,42.04,42.11,42.02,42.08,319300.0,28.2279,28.2749,28.2144,28.2547,319300.0
2009-08-14 14:30:00,42.08,42.16,42.08,42.14,303500.0,28.2547,28.3084,28.2547,28.295,303500.0
2009-08-14 14:35:00,42.15,42.23,42.1,42.23,497500.0,28.3017,28.3554,28.2681,28.3554,497500.0
2009-08-14 14:40:00,42.23,42.33,42.21,42.27,704200.0,28.3554,28.4226,28.342,28.3823,704200.0
2009-08-14 14:45:00,42.26,42.36,42.22,42.32,276400.0,28.3756,28.4427,28.3487,28.4159,276400.0
2009-08-14 14:50:00,42.32,42.41,42.3,42.3,616100.0,28.4159,28.4763,28.4024,28.4024,616100.0
2009-08-14 14:55:00,42.3,42.34,42.27,42.32,334700.0,28.4024,28.4293,28.3823,28.4159,334700.0
2009-08-14 15:00:00,42.32,42.38,42.3,42.36,262600.0,28.4159,28.4562,28.4024,28.4427,262600.0
2009-08-14 15:05:00,42.35,42.44,42.31,42.31,432300.0,28.436,28.4964,28.4092,28.4092,432300.0
2009-08-14 15:10:00,42.31,42.33,42.21,42.26,443200.0,28.4092,28.4226,28.342,28.3756,443200.0
2009-08-14 15:15:00,42.27,42.3,42.2,42.26,252200.0,28.3823,28.4024,28.3353,28.3756,252200.0
2009-08-14 15:20:00,42.26,42.28,42.2,42.21,254900.0,28.3756,28.389,28.3353,28.342,254900.0
2009-08-14 15:25:00,42.2,42.21,42.1,42.18,349400.0,28.3353,28.342,28.2681,28.3219,349400.0
2009-08-14 15:30:00,42.18,42.27,42.18,42.22,373100.0,28.3219,28.3823,28.3219,28.3487,373100.0
2009-08-14 15:35:00,42.21,42.31,42.2,42.27,462900.0,28.342,28.4092,28.3353,28.3823,462900.0
2009-08-14 15:40:00,42.28,42.34,42.24,42.34,457600.0,28.389,28.4293,28.3621,28.4293,457600.0
2009-08-14 15:45:00,42.34,42.4,42.27,42.27,715100.0,28.4293,28.4696,28.3823,28.3823,715100.0
2009-08-14 15:50:00,42.27,42.41,42.26,42.38,895900.0,28.3823,28.4763,28.3756,28.4562,895900.0
2009-08-14 15:55:00,42.39,42.52,42.34,42.45,2120900.0,28.4629,28.5502,28.4293,28.5032,2120900.0
2009-08-17 09:30:00,41.19,41.34,40.85,41.11,1753600.0,27.6571,27.7578,27.4288,27.6034,1753600.0
2009-08-17 09:35:00,41.12,41.16,41.0,41.05,941800.0,27.6101,27.637,27.5295,27.5631,941800.0
2009-08-17 09:40:00,41.05,41.18,40.92,41.11,946400.0,27.5631,27.6504,27.4758,27.6034,946400.0
2009-08-17 09:45:00,41.1,41.11,40.86,40.91,718800.0,27.5967,27.6034,27.4355,27.4691,718800.0
2009-08-17 09:50:00,40.91,41.09,40.85,41.04,460600.0,27.4691,27.59,27.4288,27.5564,460600.0
2009-08-17 09:55:00,41.04,41.12,40.98,41.01,572100.0,27.5564,27.6101,27.5161,27.5363,572100.0
2009-08-17 10:00:00,41.01,41.14,40.95,41.11,668300.0,27.5363,27.6236,27.496,27.6034,668300.0
2009-08-17 10:05:00,41.11,41.2,40.98,41.14,636700.0,27.6034,27.6638,27.5161,27.6236,636700.0
2009-08-17 10:10:00,41.14,41.18,41.01,41.05,593100.0,27.6236,27.6504,27.5363,27.5631,593100.0
2009-08-17 10:15:00,41.04,41.18,40.99,41.17,744100.0,27.5564,27.6504,27.5228,27.6437,744100.0
2009-08-17 10:20:00,41.15,41.28,41.13,41.24,583800.0,27.6303,27.7176,27.6168,27.6907,583800.0
2009-08-17 10:25:00,41.24,41.38,41.21,41.38,706700.0,27.6907,27.7847,27.6706,27.7847,706700.0
2009-08-17 10:30:00,41.38,41.38,41.25,41.33,432000.0,27.7847,27.7847,27.6974,27.7511,432000.0
2009-08-17 10:35:00,41.33,41.37,41.23,41.27,564000.0,27.7511,27.778,27.684,27.7108,564000.0
2009-08-17 10:40:00,41.28,41.34,41.22,41.28,549100.0,27.7176,27.7578,27.6773,27.7176,549100.0
2009-08-17 10:45:00,41.28,41.3,41.23,41.27,455000.0,27.7176,27.731,27.684,27.7108,455000.0
2009-08-17 10:50:00,41.28,41.3,41.2,41.21,305400.0,27.7176,27.731,27.6638,27.6706,305400.0
2009-08-17 10:55:00,41.2,41.2,41.09,41.12,485400.0,27.6638,27.6638,27.59,27.6101,485400.0
2009-08-17 11:00:00,41.12,41.16,41.08,41.11,288600.0,27.6101,27.637,27.5833,27.6034,288600.0
2009-08-17 11:05:00,41.11,41.12,41.05,41.07,272800.0,27.6034,27.6101,27.5631,27.5766,272800.0
2009-08-17 11:10:00,41.07,41.18,41.06,41.17,275100.0,27.5766,27.6504,27.5698,27.6437,275100.0
2009-08-17 11:15:00,41.17,41.17,41.06,41.08,406000.0,27.6437,27.6437,27.5698,27.5833,406000.0
2009-08-17 11:20:00,41.08,41.18,41.08,41.16,259300.0,27.5833,27.6504,27.5833,27.637,259300.0
2009-08-17 11:25:00,41.16,41.26,41.16,41.2,356000.0,27.637,27.7041,27.637,27.6638,356000.0
2009-08-17 11:30:00,41.21,41.23,41.17,41.23,224700.0,27.6706,27.684,27.6437,27.684,224700.0
2009-08-17 11:35:00,41.22,41.23,41.15,41.2,180600.0,27.6773,27.684,27.6303,27.6638,180600.0
2009-08-17 11:40:00,41.19,41.29,41.15,41.28,315700.0,27.6571,27.7243,27.6303,27.7176,315700.0
2009-08-17 11:45:00,41.28,41.3,41.19,41.19,161200.0,27.7176,27.731,27.6571,27.6571,161200.0
2009-08-17 11:50:00,41.19,41.25,41.18,41.22,155800.0,27.6571,27.6974,27.6504,27.6773,155800.0
2009-08-17 11:55:00,41.23,41.42,41.22,41.4,667900.0,27.684,27.8116,27.6773,27.7981,667900.0
2009-08-17 12:00:00,41.4,41.51,41.4,41.44,538600.0,27.7981,27.872,27.7981,27.825,538600.0
2009-08-17 12:05:00,41.44,41.44,41.36,41.39,248400.0,27.825,27.825,27.7713,27.7914,248400.0
2009-08-17 12:10:00,41.38,41.44,41.36,41.38,235700.0,27.7847,27.825,27.7713,27.7847,235700.0
2009-08-17 12:15:00,41.39,41.43,41.35,41.37,172600.0,27.7914,27.8183,27.7646,27.778,172600.0
2009-08-17 12:20:00,41.37,41.4,41.37,41.39,91500.0,27.778,27.7981,27.778,27.7914,91500.0
2009-08-17 12:25:00,41.39,41.42,41.35,41.35,207700.0,27.7914,27.8116,27.7646,27.7646,207700.0
2009-08-17 12:30:00,41.35,41.39,41.35,41.37,112300.0,27.7646,27.7914,27.7646,27.778,112300.0
2009-08-17 12:35:00,41.37,41.39,41.34,41.35,246400.0,27.778,27.7914,27.7578,27.7646,246400.0
2009-08-17 12:40:00,41.35,41.37,41.32,41.32,167300.0,27.7646,27.778,27.7444,27.7444,167300.0
2009-08-17 12:45:00,41.32,41.33,41.25,41.27,208200.0,27.7444,27.7511,27.6974,27.7108,208200.0
2009-08-17 12:50:00,41.27,41.28,41.25,41.26,85600.0,27.7108,27.7176,27.6974,27.7041,85600.0
2009-08-17 12:55:00,41.26,41.32,41.26,41.31,234200.0,27.7041,27.7444,27.7041,27.7377,234200.0
2009-08-17 13:00:00,41.31,41.32,41.22,41.22,243100.0,27.7377,27.7444,27.6773,27.6773,243100.0
2009-08-17 13:05:00,41.23,41.3,41.22,41.28,186600.0,27.684,27.731,27.6773,27.7176,186600.0
2009-08-17 13:10:00,41.28,41.35,41.26,41.34,218100.0,27.7176,27.7646,27.7041,27.7578,218100.0
2009-08-17 13:15:00,41.34,41.49,41.34,41.49,462200.0,27.7578,27.8586,27.7578,27.8586,462200.0
2009-08-17 13:20:00,41.48,41.51,41.45,41.47,306900.0,27.8518,27.872,27.8317,27.8451,306900.0
2009-08-17 13:25:00,41.47,41.58,41.46,41.54,448600.0,27.8451,27.919,27.8384,27.8921,448600.0
2009-08-17 13:30:00,41.55,41.56,41.45,41.47,258700.0,27.8988,27.9056,27.8317,27.8451,258700.0
2009-08-17 13:35:00,41.46,41.52,41.43,41.44,201600.0,27.8384,27.8787,27.8183,27.825,201600.0
2009-08-17 13:40:00,41.45,41.47,41.39,41.46,184600.0,27.8317,27.8451,27.7914,27.8384,184600.0
2009-08-17 13:45:00,41.45,41.49,41.42,41.47,136300.0,27.8317,27.8586,27.8116,27.8451,136300.0
2009-08-17 13:50:00,41.46,41.49,41.43,41.43,147800.0,27.8384,27.8586,27.8183,27.8183,147800.0
2009-08-17 13:55:00,41.43,41.49,41.42,41.46,243300.0,27.8183,27.8586,27.8116,27.8384,243300.0
2009-08-17 14:00:00,41.46,41.47,41.38,41.38,197800.0,27.8384,27.8451,27.7847,27.7847,197800.0
2009-08-17 14:05:00,41.38,41.39,41.31,41.32,210800.0,27.7847,27.7914,27.7377,27.7444,210800.0
2009-08-17 14:10:00,41.32,41.35,41.3,41.33,129300.0,27.7444,27.7646,27.731,27.7511,129300.0
2009-08-17 14:15:00,41.34,41.35,41.3,41.33,107000.0,27.7578,27.7646,27.731,27.7511,107000.0
2009-08-17 14:20:00,41.33,41.36,41.25,41.26,186300.0,27.7511,27.7713,27.6974,27.7041,186300.0
2009-08-17 14:25:00,41.26,41.3,41.23,41.27,361700.0,27.7041,27.731,27.684,27.7108,361700.0
2009-08-17 14:30:00,41.27,41.27,41.22,41.24,230700.0,27.7108,27.7108,27.6773,27.6907,230700.0
2009-08-17 14:35:00,41.24,41.26,41.2,41.2,156700.0,27.6907,27.7041,27.6638,27.6638,156700.0
2009-08-17 14:40:00,41.2,41.23,41.18,41.22,236900.0,27.6638,27.684,27.6504,27.6773,236900.0
2009-08-17 14:45:00,41.23,41.25,41.18,41.2,212200.0,27.684,27.6974,27.6504,27.6638,212200.0
2009-08-17 14:50:00,41.19,41.22,41.18,41.19,151700.0,27.6571,27.6773,27.6504,27.6571,151700.0
2009-08-17 14:55:00,41.19,41.26,41.19,41.2,219700.0,27.6571,27.7041,27.6571,27.6638,219700.0
2009-08-17 15:00:00,41.2,41.3,41.2,41.3,240900.0,27.6638,27.731,27.6638,27.731,240900.0
2009-08-17 15:05:00,41.3,41.3,41.2,41.2,321700.0,27.731,27.731,27.6638,27.6638,321700.0
2009-08-17 15:10:00,41.2,41.22,41.15,41.18,252500.0,27.6638,27.6773,27.6303,27.6504,252500.0
2009-08-17 15:15:00,41.17,41.21,41.11,41.14,329100.0,27.6437,27.6706,27.6034,27.6236,329100.0
2009-08-17 15:20:00,41.14,41.15,41.04,41.05,432600.0,27.6236,27.6303,27.5564,27.5631,432600.0
2009-08-17 15:25:00,41.04,41.07,40.86,40.94,979300.0,27.5564,27.5766,27.4355,27.4893,979300.0
2009-08-17 15:30:00,40.94,41.0,40.91,40.94,417600.0,27.4893,27.5295,27.4691,27.4893,417600.0
2009-08-17 15:35:00,40.94,40.95,40.82,40.88,696200.0,27.4893,27.496,27.4087,27.449,696200.0
2009-08-17 15:40:00,40.88,40.88,40.71,40.77,1049300.0,27.449,27.449,27.3348,27.3751,1049300.0
2009-08-17 15:45:00,40.77,40.77,40.71,40.74,1093600.0,27.3751,27.3751,27.3348,27.355,1093600.0
2009-08-17 15:50:00,40.75,40.94,40.74,40.84,1489200.0,27.3617,27.4893,27.355,27.4221,1489200.0
2009-08-17 15:55:00,40.84,40.88,40.78,40.8,2281200.0,27.4221,27.449,27.3818,27.3953,2281200.0
2009-08-18 09:30:00,41.1,41.4,41.06,41.3,1071000.0,27.5967,27.7981,27.5698,27.731,1071000.0
2009-08-18 09:35:00,41.3,41.4,41.25,41.25,959200.0,27.731,27.7981,27.6974,27.6974,959200.0
2009-08-18 09:40:00,41.26,41.38,41.25,41.36,751600.0,27.7041,27.7847,27.6974,27.7713,751600.0
2009-08-18 09:45:00,41.35,41.4,41.23,41.38,808600.0,27.7646,27.7981,27.684,27.7847,808600.0
2009-08-18 09:50:00,41.38,41.53,41.28,41.51,831100.0,27.7847,27.8854,27.7176,27.872,831100.0
2009-08-18 09:55:00,41.51,41.52,41.37,41.39,541600.0,27.872,27.8787,27.778,27.7914,541600.0
2009-08-18 10:00:00,41.41,41.58,41.4,41.47,568600.0,27.8048,27.919,27.7981,27.8451,568600.0
2009-08-18 10:05:00,41.46,41.5,41.37,41.42,459100.0,27.8384,27.8653,27.778,27.8116,459100.0
2009-08-18 10:10:00,41.43,41.47,41.41,41.45,426600.0,27.8183,27.8451,27.8048,27.8317,426600.0
2009-08-18 10:15:00,41.46,41.51,41.43,41.49,475300.0,27.8384,27.872,27.8183,27.8586,475300.0
2009-08-18 10:20:00,41.48,41.57,41.48,41.52,402300.0,27.8518,27.9123,27.8518,27.8787,402300.0
2009-08-18 10:25:00,41.53,41.58,41.52,41.55,518600.0,27.8854,27.919,27.8787,27.8988,518600.0
2009-08-18 10:30:00,41.56,41.56,41.44,41.51,467900.0,27.9056,27.9056,27.825,27.872,467900.0
2009-08-18 10:35:00,41.52,41.58,41.48,41.55,320700.0,27.8787,27.919,27.8518,27.8988,320700.0
2009-08-18 10:40:00,41.54,41.58,41.51,41.56,219400.0,27.8921,27.919,27.872,27.9056,219400.0
2009-08-18 10:45:00,41.56,41.58,41.51,41.57,263000.0,27.9056,27.919,27.872,27.9123,263000.0
2009-08-18 10:50:00,41.57,41.61,41.53,41.56,418600.0,27.9123,27.9391,27.8854,27.9056,418600.0
2009-08-18 10:55:00,41.56,41.58,41.48,41.51,278400.0,27.9056,27.919,27.8518,27.872,278400.0
2009-08-18 11:00:00,41.51,41.58,41.49,41.56,452100.0,27.872,27.919,27.8586,27.9056,452100.0
2009-08-18 11:05:00,41.56,41.73,41.56,41.72,571800.0,27.9056,28.0197,27.9056,28.013,571800.0
2009-08-18 11:10:00,41.72,41.8,41.65,41.7,605100.0,28.013,28.0667,27.966,27.9996,605100.0
2009-08-18 11:15:00,41.71,41.75,41.65,41.67,324000.0,28.0063,28.0331,27.966,27.9794,324000.0
2009-08-18 11:20:00,41.68,41.71,41.62,41.69,297500.0,27.9861,28.0063,27.9458,27.9929,297500.0
2009-08-18 11:25:00,41.69,41.7,41.61,41.65,240900.0,27.9929,27.9996,27.9391,27.966,240900.0
2009-08-18 11:30:00,41.65,41.78,41.65,41.74,373400.0,27.966,28.0533,27.966,28.0264,373400.0
2009-08-18 11:35:00,41.74,41.75,41.65,41.66,300200.0,28.0264,28.0331,27.966,27.9727,300200.0
2009-08-18 11:40:00,41.65,41.67,41.59,41.59,242900.0,27.966,27.9794,27.9257,27.9257,242900.0
2009-08-18 11:45:00,41.6,41.64,41.6,41.6,189800.0,27.9324,27.9593,27.9324,27.9324,189800.0
2009-08-18 11:50:00,41.6,41.68,41.59,41.63,164900.0,27.9324,27.9861,27.9257,27.9526,164900.0
2009-08-18 11:55:00,41.62,41.67,41.6,41.67,195800.0,27.9458,27.9794,27.9324,27.9794,195800.0
2009-08-18 12:00:00,41.67,41.83,41.65,41.76,337900.0,27.9794,28.0869,27.966,28.0399,337900.0
2009-08-18 12:05:00,41.77,41.85,41.73,41.78,410800.0,28.0466,28.1003,28.0197,28.0533,410800.0
2009-08-18 12:10:00,41.78,41.8,41.74,41.76,276400.0,28.0533,28.0667,28.0264,28.0399,276400.0
2009-08-18 12:15:00,41.77,41.84,41.74,41.83,312200.0,28.0466,28.0936,28.0264,28.0869,312200.0
2009-08-18 12:20:00,41.83,41.86,41.81,41.81,181000.0,28.0869,28.107,28.0734,28.0734,181000.0
2009-08-18 12:25:00,41.82,41.82,41.77,41.8,106100.0,28.0801,28.0801,28.0466,28.0667,106100.0
2009-08-18 12:30:00,41.8,41.8,41.75,41.75,74600.0,28.0667,28.0667,28.0331,28.0331,74600.0
2009-08-18 12:35:00,41.76,41.79,41.75,41.77,79500.0,28.0399,28.06,28.0331,28.0466,79500.0
2009-08-18 12:40:00,41.78,41.84,41.76,41.81,197600.0,28.0533,28.0936,28.0399,28.0734,197600.0
2009-08-18 12:45:00,41.81,41.83,41.76,41.76,122500.0,28.0734,28.0869,28.0399,28.0399,122500.0
2009-08-18 12:50:00,41.76,41.77,41.72,41.75,132100.0,28.0399,28.0466,28.013,28.0331,132100.0
2009-08-18 12:55:00,41.75,41.78,41.74,41.77,75600.0,28.0331,28.0533,28.0264,28.0466,75600.0
2009-08-18 13:00:00,41.78,41.84,41.75,41.82,253600.0,28.0533,28.0936,28.0331,28.0801,253600.0
2009-08-18 13:05:00,41.82,41.85,41.78,41.81,198800.0,28.0801,28.1003,28.0533,28.0734,198800.0
2009-08-18 13:10:00,41.81,41.83,41.72,41.72,247800.0,28.0734,28.0869,28.013,28.013,247800.0
2009-08-18 13:15:00,41.72,41.76,41.7,41.74,174200.0,28.013,28.0399,27.9996,28.0264,174200.0
2009-08-18 13:20:00,41.75,41.77,41.73,41.74,75100.0,28.0331,28.0466,28.0197,28.0264,75100.0
2009-08-18 13:25:00,41.74,41.77,41.72,41.75,118800.0,28.0264,28.0466,28.013,28.0331,118800.0
2009-08-18 13:30:00,41.75,41.78,41.71,41.71,276600.0,28.0331,28.0533,28.0063,28.0063,276600.0
2009-08-18 13:35:00,41.71,41.73,41.65,41.69,387200.0,28.0063,28.0197,27.966,27.9929,387200.0
2009-08-18 13:40:00,41.7,41.7,41.65,41.7,205300.0,27.9996,27.9996,27.966,27.9996,205300.0
2009-08-18 13:45:00,41.7,41.73,41.68,41.71,119000.0,27.9996,28.0197,27.9861,28.0063,119000.0
2009-08-18 13:50:00,41.71,41.76,41.71,41.75,175100.0,28.0063,28.0399,28.0063,28.0331,175100.0
2009-08-18 13:55:00,41.74,41.82,41.74,41.81,186300.0,28.0264,28.0801,28.0264,28.0734,186300.0
2009-08-18 14:00:00,41.82,41.88,41.79,41.83,316200.0,28.0801,28.1204,28.06,28.0869,316200.0
2009-08-18 14:05:00,41.82,41.83,41.76,41.82,203900.0,28.0801,28.0869,28.0399,28.0801,203900.0
2009-08-18 14:10:00,41.82,41.84,41.79,41.79,198100.0,28.0801,28.0936,28.06,28.06,198100.0
2009-08-18 14:15:00,41.8,41.83,41.76,41.78,203800.0,28.0667,28.0869,28.0399,28.0533,203800.0
2009-08-18 14:20:00,41.78,41.8,41.75,41.78,168000.0,28.0533,28.0667,28.0331,28.0533,168000.0
2009-08-18 14:25:00,41.78,41.82,41.75,41.82,164500.0,28.0533,28.0801,28.0331,28.0801,164500.0
2009-08-18 14:30:00,41.82,41.85,41.78,41.79,364600.0,28.0801,28.1003,28.0533,28.06,364600.0
2009-08-18 14:35:00,41.83,41.83,41.71,41.75,333300.0,28.0869,28.0869,28.0063,28.0331,333300.0
2009-08-18 14:40:00,41.74,41.76,41.68,41.69,254600.0,28.0264,28.0399,27.9861,27.9929,254600.0
2009-08-18 14:45:00,41.69,41.74,41.67,41.72,216700.0,27.9929,28.0264,27.9794,28.013,216700.0
2009-08-18 14:50:00,41.71,41.73,41.69,41.7,129800.0,28.0063,28.0197,27.9929,27.9996,129800.0
2009-08-18 14:55:00,41.7,41.71,41.63,41.67,194500.0,27.9996,28.0063,27.9526,27.9794,194500.0
2009-08-18 15:00:00,41.66,41.76,41.66,41.71,269800.0,27.9727,28.0399,27.9727,28.0063,269800.0
2009-08-18 15:05:00,41.71,41.76,41.71,41.74,156000.0,28.0063,28.0399,28.0063,28.0264,156000.0
2009-08-18 15:10:00,41.74,41.76,41.7,41.73,192200.0,28.0264,28.0399,27.9996,28.0197,192200.0
2009-08-18 15:15:00,41.72,41.81,41.72,41.78,366800.0,28.013,28.0734,28.013,28.0533,366800.0
2009-08-18 15:20:00,41.78,41.81,41.77,41.79,270800.0,28.0533,28.0734,28.0466,28.06,270800.0
2009-08-18 15:25:00,41.8,41.81,41.65,41.66,431800.0,28.0667,28.0734,27.966,27.9727,431800.0
2009-08-18 15:30:00,41.67,41.68,41.59,41.64,321500.0,27.9794,27.9861,27.9257,27.9593,321500.0
2009-08-18 15:35:00,41.64,41.67,41.6,41.63,321600.0,27.9593,27.9794,27.9324,27.9526,321600.0
2009-08-18 15:40:00,41.63,41.68,41.62,41.65,375900.0,27.9526,27.9861,27.9458,27.966,375900.0
2009-08-18 15:45:00,41.65,41.67,41.58,41.65,470900.0,27.966,27.9794,27.919,27.966,470900.0
2009-08-18 15:50:00,41.65,41.71,41.56,41.58,714700.0,27.966,28.0063,27.9056,27.919,714700.0
2009-08-18 15:55:00,41.58,41.69,41.54,41.69,1726600.0,27.919,27.9929,27.8921,27.9929,1726600.0
2009-08-19 09:30:00,41.15,41.2,41.0,41.15,1016600.0,27.6303,27.6638,27.5295,27.6303,1016600.0
2009-08-19 09:35:00,41.14,41.43,41.14,41.27,1002000.0,27.6236,27.8183,27.6236,27.7108,1002000.0
2009-08-19 09:40:00,41.26,41.4,41.24,41.25,596100.0,27.7041,27.7981,27.6907,27.6974,596100.0
2009-08-19 09:45:00,41.25,41.37,41.2,41.21,713100.0,27.6974,27.778,27.6638,27.6706,713100.0
2009-08-19 09:50:00,41.21,41.43,41.21,41.35,656100.0,27.6706,27.8183,27.6706,27.7646,656100.0
2009-08-19 09:55:00,41.36,41.42,41.3,41.4,359100.0,27.7713,27.8116,27.731,27.7981,359100.0
2009-08-19 10:00:00,41.39,41.51,41.38,41.5,509800.0,27.7914,27.872,27.7847,27.8653,509800.0
2009-08-19 10:05:00,41.51,41.55,41.45,41.48,549400.0,27.872,27.8988,27.8317,27.8518,549400.0
2009-08-19 10:10:00,41.48,41.55,41.41,41.47,343900.0,27.8518,27.8988,27.8048,27.8451,343900.0
2009-08-19 10:15:00,41.46,41.46,41.37,41.4,334200.0,27.8384,27.8384,27.778,27.7981,334200.0
2009-08-19 10:20:00,41.4,41.47,41.26,41.28,415900.0,27.7981,27.8451,27.7041,27.7176,415900.0
2009-08-19 10:25:00,41.28,41.32,41.24,41.3,279100.0,27.7176,27.7444,27.6907,27.731,279100.0
2009-08-19 10:30:00,41.3,41.34,41.21,41.25,638200.0,27.731,27.7578,27.6706,27.6974,638200.0
2009-08-19 10:35:00,41.26,41.33,41.22,41.25,399600.0,27.7041,27.7511,27.6773,27.6974,399600.0
2009-08-19 10:40:00,41.25,41.3,41.2,41.3,311000.0,27.6974,27.731,27.6638,27.731,311000.0
2009-08-19 10:45:00,41.3,41.3,41.12,41.14,358300.0,27.731,27.731,27.6101,27.6236,358300.0
2009-08-19 10:50:00,41.15,41.19,41.11,41.16,260800.0,27.6303,27.6571,27.6034,27.637,260800.0
2009-08-19 10:55:00,41.16,41.17,41.1,41.14,203000.0,27.637,27.6437,27.5967,27.6236,203000.0
2009-08-19 11:00:00,41.14,41.23,41.1,41.19,449700.0,27.6236,27.684,27.5967,27.6571,449700.0
2009-08-19 11:05:00,41.18,41.24,41.15,41.16,267400.0,27.6504,27.6907,27.6303,27.637,267400.0
2009-08-19 11:10:00,41.16,41.23,41.13,41.2,438800.0,27.637,27.684,27.6168,27.6638,438800.0
2009-08-19 11:15:00,41.2,41.25,41.18,41.22,205800.0,27.6638,27.6974,27.6504,27.6773,205800.0
2009-08-19 11:20:00,41.23,41.24,41.15,41.15,150900.0,27.684,27.6907,27.6303,27.6303,150900.0
2009-08-19 11:25:00,41.16,41.21,41.15,41.19,134400.0,27.637,27.6706,27.6303,27.6571,134400.0
2009-08-19 11:30:00,41.19,41.2,41.11,41.11,168000.0,27.6571,27.6638,27.6034,27.6034,168000.0
2009-08-19 11:35:00,41.12,41.14,41.09,41.13,265500.0,27.6101,27.6236,27.59,27.6168,265500.0
2009-08-19 11:40:00,41.13,41.2,41.11,41.16,149800.0,27.6168,27.6638,27.6034,27.637,149800.0
2009-08-19 11:45:00,41.16,41.21,41.12,41.2,160300.0,27.637,27.6706,27.6101,27.6638,160300.0
2009-08-19 11:50:00,41.2,41.45,41.19,41.42,829800.0,27.6638,27.8317,27.6571,27.8116,829800.0
2009-08-19 11:55:00,41.43,41.54,41.4,41.5,567400.0,27.8183,27.8921,27.7981,27.8653,567400.0
2009-08-19 12:00:00,41.5,41.62,41.48,41.59,703000.0,27.8653,27.9458,27.8518,27.9257,703000.0
2009-08-19 12:05:00,41.58,41.79,41.58,41.78,627000.0,27.919,28.06,27.919,28.0533,627000.0
2009-08-19 12:10:00,41.78,41.9,41.76,41.81,881600.0,28.0533,28.1339,28.0399,28.0734,881600.0
2009-08-19 12:15:00,41.82,41.83,41.72,41.75,422800.0,28.0801,28.0869,28.013,28.0331,422800.0
2009-08-19 12:20:00,41.75,41.78,41.69,41.69,247400.0,28.0331,28.0533,27.9929,27.9929,247400.0
2009-08-19 12:25:00,41.69,41.74,41.65,41.74,279200.0,27.9929,28.0264,27.966,28.0264,279200.0
2009-08-19 12:30:00,41.73,41.74,41.66,41.67,198200.0,28.0197,28.0264,27.9727,27.9794,198200.0
2009-08-19 12:35:00,41.66,41.78,41.66,41.75,266700.0,27.9727,28.0533,27.9727,28.0331,266700.0
2009-08-19 12:40:00,41.76,41.76,41.65,41.67,160700.0,28.0399,28.0399,27.966,27.9794,160700.0
2009-08-19 12:45:00,41.66,41.68,41.55,41.56,357100.0,27.9727,27.9861,27.8988,27.9056,357100.0
2009-08-19 12:50:00,41.56,41.66,41.56,41.63,246100.0,27.9056,27.9727,27.9056,27.9526,246100.0
2009-08-19 12:55:00,41.63,41.63,41.57,41.6,170900.0,27.9526,27.9526,27.9123,27.9324,170900.0
2009-08-19 13:00:00,41.59,41.6,41.53,41.55,149900.0,27.9257,27.9324,27.8854,27.8988,149900.0
2009-08-19 13:05:00,41.56,41.63,41.52,41.63,184900.0,27.9056,27.9526,27.8787,27.9526,184900.0
2009-08-19 13:10:00,41.62,41.66,41.51,41.55,290900.0,27.9458,27.9727,27.872,27.8988,290900.0
2009-08-19 13:15:00,41.54,41.6,41.53,41.56,232300.0,27.8921,27.9324,27.8854,27.9056,232300.0
2009-08-19 13:20:00,41.57,41.65,41.54,41.63,211700.0,27.9123,27.966,27.8921,27.9526,211700.0
2009-08-19 13:25:00,41.64,41.64,41.58,41.59,144500.0,27.9593,27.9593,27.919,27.9257,144500.0
2009-08-19 13:30:00,41.59,41.6,41.55,41.56,117900.0,27.9257,27.9324,27.8988,27.9056,117900.0
2009-08-19 13:35:00,41.56,41.64,41.56,41.58,231000.0,27.9056,27.9593,27.9056,27.919,231000.0
2009-08-19 13:40:00,41.58,41.59,41.54,41.55,159800.0,27.919,27.9257,27.8921,27.8988,159800.0
2009-08-19 13:45:00,41.55,41.55,41.46,41.51,290000.0,27.8988,27.8988,27.8384,27.872,290000.0
2009-08-19 13:50:00,41.51,41.53,41.47,41.48,161900.0,27.872,27.8854,27.8451,27.8518,161900.0
2009-08-19 13:55:00,41.48,41.49,41.4,41.44,164100.0,27.8518,27.8586,27.7981,27.825,164100.0
2009-08-19 14:00:00,41.44,41.47,41.38,41.42,275500.0,27.825,27.8451,27.7847,27.8116,275500.0
2009-08-19 14:05:00,41.43,41.45,41.39,41.42,197200.0,27.8183,27.8317,27.7914,27.8116,197200.0
2009-08-19 14:10:00,41.42,41.45,41.4,41.41,171500.0,27.8116,27.8317,27.7981,27.8048,171500.0
2009-08-19 14:15:00,41.4,41.41,41.33,41.38,258400.0,27.7981,27.8048,27.7511,27.7847,258400.0
2009-08-19 14:20:00,41.37,41.39,41.33,41.34,264400.0,27.778,27.7914,27.7511,27.7578,264400.0
2009-08-19 14:25:00,41.34,41.4,41.33,41.38,192500.0,27.7578,27.7981,27.7511,27.7847,192500.0
2009-08-19 14:30:00,41.38,41.39,41.31,41.32,169500.0,27.7847,27.7914,27.7377,27.7444,169500.0
2009-08-19 14:35:00,41.32,41.37,41.29,41.35,241200.0,27.7444,27.778,27.7243,27.7646,241200.0
2009-08-19 14:40:00,41.34,41.37,41.32,41.36,181300.0,27.7578,27.778,27.7444,27.7713,181300.0
2009-08-19 14:45:00,41.35,41.37,41.28,41.28,248200.0,27.7646,27.778,27.7176,27.7176,248200.0
2009-08-19 14:50:00,41.28,41.36,41.24,41.36,292500.0,27.7176,27.7713,27.6907,27.7713,292500.0
2009-08-19 14:55:00,41.35,41.44,41.35,41.4,294200.0,27.7646,27.825,27.7646,27.7981,294200.0
2009-08-19 15:00:00,41.39,41.4,41.31,41.38,236700.0,27.7914,27.7981,27.7377,27.7847,236700.0
2009-08-19 15:05:00,41.38,41.38,41.28,41.31,295100.0,27.7847,27.7847,27.7176,27.7377,295100.0
2009-08-19 15:10:00,41.31,41.34,41.23,41.26,429600.0,27.7377,27.7578,27.684,27.7041,429600.0
2009-08-19 15:15:00,41.26,41.27,41.21,41.25,279200.0,27.7041,27.7108,27.6706,27.6974,279200.0
2009-08-19 15:20:00,41.25,41.32,41.25,41.27,319700.0,27.6974,27.7444,27.6974,27.7108,319700.0
2009-08-19 15:25:00,41.28,41.32,41.27,41.31,185100.0,27.7176,27.7444,27.7108,27.7377,185100.0
2009-08-19 15:30:00,41.32,41.32,41.25,41.28,366300.0,27.7444,27.7444,27.6974,27.7176,366300.0
2009-08-19 15:35:00,41.29,41.39,41.28,41.38,377800.0,27.7243,27.7914,27.7176,27.7847,377800.0
2009-08-19 15:40:00,41.37,41.42,41.37,41.39,367300.0,27.778,27.8116,27.778,27.7914,367300.0
2009-08-19 15:45:00,41.39,41.44,41.35,41.41,361000.0,27.7914,27.825,27.7646,27.8048,361000.0
2009-08-19 15:50:00,41.42,41.46,41.35,41.43,631300.0,27.8116,27.8384,27.7646,27.8183,631300.0
2009-08-19 15:55:00,41.44,41.55,41.4,41.45,1396300.0,27.825,27.8988,27.7981,27.8317,1396300.0
2009-08-20 09:30:00,41.53,41.77,41.48,41.74,931100.0,27.8854,28.0466,27.8518,28.0264,931100.0
2009-08-20 09:35:00,41.75,42.05,41.75,41.98,1165100.0,28.0331,28.2346,28.0331,28.1876,1165100.0
2009-08-20 09:40:00,41.99,42.06,41.92,41.98,587300.0,28.1943,28.2413,28.1473,28.1876,587300.0
2009-08-20 09:45:00,41.97,42.03,41.9,41.9,368600.0,28.1809,28.2211,28.1339,28.1339,368600.0
2009-08-20 09:50:00,41.9,42.02,41.62,42.0,485000.0,28.1339,28.2144,27.9458,28.201,485000.0
2009-08-20 09:55:00,42.0,42.09,41.98,42.06,562500.0,28.201,28.2614,28.1876,28.2413,562500.0
2009-08-20 10:00:00,42.09,42.15,42.03,42.07,904700.0,28.2614,28.3017,28.2211,28.248,904700.0
2009-08-20 10:05:00,42.07,42.23,42.01,42.18,901600.0,28.248,28.3554,28.2077,28.3219,901600.0
2009-08-20 10:10:00,42.19,42.22,42.13,42.16,666800.0,28.3286,28.3487,28.2883,28.3084,666800.0
2009-08-20 10:15:00,42.16,42.24,42.15,42.21,363500.0,28.3084,28.3621,28.3017,28.342,363500.0
2009-08-20 10:20:00,42.22,42.25,42.16,42.19,412900.0,28.3487,28.3689,28.3084,28.3286,412900.0
2009-08-20 10:25:00,42.19,42.2,42.1,42.15,351700.0,28.3286,28.3353,28.2681,28.3017,351700.0
2009-08-20 10:30:00,42.15,42.28,42.13,42.26,520000.0,28.3017,28.389,28.2883,28.3756,520000.0
2009-08-20 10:35:00,42.26,42.37,42.24,42.37,364600.0,28.3756,28.4494,28.3621,28.4494,364600.0
2009-08-20 10:40:00,42.37,42.5,42.31,42.42,663300.0,28.4494,28.5367,28.4092,28.483,663300.0
2009-08-20 10:45:00,42.42,42.44,42.37,42.4,375600.0,28.483,28.4964,28.4494,28.4696,375600.0
2009-08-20 10:50:00,42.4,42.46,42.38,42.42,454800.0,28.4696,28.5099,28.4562,28.483,454800.0
2009-08-20 10:55:00,42.42,42.45,42.4,42.41,192000.0,28.483,28.5032,28.4696,28.4763,192000.0
2009-08-20 11:00:00,42.41,42.42,42.36,42.4,243800.0,28.4763,28.483,28.4427,28.4696,243800.0
2009-08-20 11:05:00,42.4,42.48,42.39,42.45,348400.0,28.4696,28.5233,28.4629,28.5032,348400.0
2009-08-20 11:10:00,42.44,42.49,42.44,42.48,227900.0,28.4964,28.53,28.4964,28.5233,227900.0
2009-08-20 11:15:00,42.48,42.49,42.4,42.41,171700.0,28.5233,28.53,28.4696,28.4763,171700.0
2009-08-20 11:20:00,42.4,42.49,42.4,42.44,359800.0,28.4696,28.53,28.4696,28.4964,359800.0
2009-08-20 11:25:00,42.45,42.48,42.43,42.44,142800.0,28.5032,28.5233,28.4897,28.4964,142800.0
2009-08-20 11:30:00,42.45,42.48,42.37,42.38,357600.0,28.5032,28.5233,28.4494,28.4562,357600.0
2009-08-20 11:35:00,42.37,42.38,42.23,42.24,543600.0,28.4494,28.4562,28.3554,28.3621,543600.0
2009-08-20 11:40:00,42.25,42.27,42.22,42.22,171100.0,28.3689,28.3823,28.3487,28.3487,171100.0
2009-08-20 11:45:00,42.23,42.33,42.22,42.32,240200.0,28.3554,28.4226,28.3487,28.4159,240200.0
2009-08-20 11:50:00,42.33,42.39,42.31,42.38,216400.0,28.4226,28.4629,28.4092,28.4562,216400.0
2009-08-20 11:55:00,42.39,42.4,42.27,42.29,240700.0,28.4629,28.4696,28.3823,28.3957,240700.0
2009-08-20 12:00:00,42.29,42.34,42.28,42.34,111100.0,28.3957,28.4293,28.389,28.4293,111100.0
2009-08-20 12:05:00,42.34,42.4,42.32,42.39,173300.0,28.4293,28.4696,28.4159,28.4629,173300.0
2009-08-20 12:10:00,42.39,42.39,42.35,42.37,205500.0,28.4629,28.4629,28.436,28.4494,205500.0
2009-08-20 12:15:00,42.36,42.38,42.35,42.37,129600.0,28.4427,28.4562,28.436,28.4494,129600.0
2009-08-20 12:20:00,42.37,42.42,42.35,42.42,293800.0,28.4494,28.483,28.436,28.483,293800.0
2009-08-20 12:25:00,42.41,42.45,42.41,42.43,353300.0,28.4763,28.5032,28.4763,28.4897,353300.0
2009-08-20 12:30:00,42.43,42.49,42.42,42.49,332600.0,28.4897,28.53,28.483,28.53,332600.0
2009-08-20 12:35:00,42.48,42.5,42.47,42.48,213200.0,28.5233,28.5367,28.5166,28.5233,213200.0
2009-08-20 12:40:00,42.49,42.63,42.48,42.56,629000.0,28.53,28.624,28.5233,28.577,629000.0
2009-08-20 12:45:00,42.56,42.59,42.54,42.54,246300.0,28.577,28.5972,28.5636,28.5636,246300.0
2009-08-20 12:50:00,42.55,42.59,42.53,42.55,184900.0,28.5703,28.5972,28.5569,28.5703,184900.0
2009-08-20 12:55:00,42.55,42.59,42.54,42.56,181100.0,28.5703,28.5972,28.5636,28.577,181100.0
2009-08-20 13:00:00,42.56,42.63,42.55,42.6,207600.0,28.577,28.624,28.5703,28.6039,207600.0
2009-08-20 13:05:00,42.6,42.62,42.57,42.57,118600.0,28.6039,28.6173,28.5837,28.5837,118600.0
2009-08-20 13:10:00,42.57,42.57,42.46,42.48,179900.0,28.5837,28.5837,28.5099,28.5233,179900.0
2009-08-20 13:15:00,42.48,42.51,42.46,42.48,191800.0,28.5233,28.5434,28.5099,28.5233,191800.0
2009-08-20 13:20:00,42.47,42.47,42.4,42.41,146000.0,28.5166,28.5166,28.4696,28.4763,146000.0
2009-08-20 13:25:00,42.4,42.48,42.4,42.45,205900.0,28.4696,28.5233,28.4696,28.5032,205900.0
2009-08-20 13:30:00,42.45,42.5,42.44,42.5,126400.0,28.5032,28.5367,28.4964,28.5367,126400.0
2009-08-20 13:35:00,42.5,42.5,42.42,42.43,167700.0,28.5367,28.5367,28.483,28.4897,167700.0
2009-08-20 13:40:00,42.43,42.45,42.34,42.44,274000.0,28.4897,28.5032,28.4293,28.4964,274000.0
2009-08-20 13:45:00,42.45,42.45,42.36,42.37,137100.0,28.5032,28.5032,28.4427,28.4494,137100.0
2009-08-20 13:50:00,42.36,42.43,42.36,42.41,158900.0,28.4427,28.4897,28.4427,28.4763,158900.0
2009-08-20 13:55:00,42.42,42.43,42.37,42.38,177200.0,28.483,28.4897,28.4494,28.4562,177200.0
2009-08-20 14:00:00,42.38,42.44,42.36,42.44,149300.0,28.4562,28.4964,28.4427,28.4964,149300.0
2009-08-20 14:05:00,42.44,42.45,42.38,42.42,145800.0,28.4964,28.5032,28.4562,28.483,145800.0
2009-08-20 14:10:00,42.42,42.44,42.37,42.39,162200.0,28.483,28.4964,28.4494,28.4629,162200.0
2009-08-20 14:15:00,42.38,42.39,42.34,42.36,114700.0,28.4562,28.4629,28.4293,28.4427,114700.0
2009-08-20 14:20:00,42.35,42.35,42.28,42.34,224400.0,28.436,28.436,28.389,28.4293,224400.0
2009-08-20 14:25:00,42.33,42.34,42.25,42.26,267800.0,28.4226,28.4293,28.3689,28.3756,267800.0
2009-08-20 14:30:00,42.26,42.3,42.26,42.28,262500.0,28.3756,28.4024,28.3756,28.389,262500.0
2009-08-20 14:35:00,42.28,42.33,42.27,42.31,202300.0,28.389,28.4226,28.3823,28.4092,202300.0
2009-08-20 14:40:00,42.32,42.32,42.22,42.23,319600.0,28.4159,28.4159,28.3487,28.3554,319600.0
2009-08-20 14:45:00,42.23,42.29,42.2,42.23,286300.0,28.3554,28.3957,28.3353,28.3554,286300.0
2009-08-20 14:50:00,42.23,42.33,42.22,42.3,139300.0,28.3554,28.4226,28.3487,28.4024,139300.0
2009-08-20 14:55:00,42.3,42.34,42.28,42.32,150900.0,28.4024,28.4293,28.389,28.4159,150900.0
2009-08-20 15:00:00,42.32,42.38,42.32,42.36,266100.0,28.4159,28.4562,28.4159,28.4427,266100.0
2009-08-20 15:05:00,42.35,42.43,42.34,42.37,346800.0,28.436,28.4897,28.4293,28.4494,346800.0
2009-08-20 15:10:00,42.37,42.38,42.32,42.33,164400.0,28.4494,28.4562,28.4159,28.4226,164400.0
2009-08-20 15:15:00,42.32,42.37,42.31,42.31,169800.0,28.4159,28.4494,28.4092,28.4092,169800.0
2009-08-20 15:20:00,42.31,42.36,42.3,42.33,160100.0,28.4092,28.4427,28.4024,28.4226,160100.0
2009-08-20 15:25:00,42.33,42.36,42.32,42.33,185500.0,28.4226,28.4427,28.4159,28.4226,185500.0
2009-08-20 15:30:00,42.33,42.44,42.33,42.39,450600.0,28.4226,28.4964,28.4226,28.4629,450600.0
2009-08-20 15:35:00,42.39,42.41,42.33,42.34,319000.0,28.4629,28.4763,28.4226,28.4293,319000.0
2009-08-20 15:40:00,42.34,42.39,42.3,42.31,521600.0,28.4293,28.4629,28.4024,28.4092,521600.0
2009-08-20 15:45:00,42.32,42.36,42.26,42.31,761000.0,28.4159,28.4427,28.3756,28.4092,761000.0
2009-08-20 15:50:00,42.3,42.34,42.26,42.29,619100.0,28.4024,28.4293,28.3756,28.3957,619100.0
2009-08-20 15:55:00,42.28,42.4,42.27,42.36,1427700.0,28.389,28.4696,28.3823,28.4427,1427700.0
2009-08-21 09:30:00,42.88,42.99,42.53,42.72,4921600.0,28.7919,28.8657,28.5569,28.6844,4921600.0
2009-08-21 09:35:00,42.66,42.79,42.6,42.68,897900.0,28.6442,28.7314,28.6039,28.6576,897900.0
2009-08-21 09:40:00,42.68,42.78,42.67,42.68,562900.0,28.6576,28.7247,28.6509,28.6576,562900.0
2009-08-21 09:45:00,42.69,42.74,42.63,42.7,466400.0,28.6643,28.6979,28.624,28.671,466400.0
2009-08-21 09:50:00,42.7,42.76,42.67,42.75,611900.0,28.671,28.7113,28.6509,28.7046,611900.0
2009-08-21 09:55:00,42.75,42.88,42.74,42.87,522900.0,28.7046,28.7919,28.6979,28.7852,522900.0
2009-08-21 10:00:00,42.88,43.13,42.87,43.13,1412500.0,28.7919,28.9597,28.7852,28.9597,1412500.0
2009-08-21 10:05:00,43.13,43.2,43.01,43.04,1007700.0,28.9597,29.0067,28.8792,28.8993,1007700.0
2009-08-21 10:10:00,43.04,43.21,43.04,43.18,616600.0,28.8993,29.0135,28.8993,28.9933,616600.0
2009-08-21 10:15:00,43.18,43.37,43.17,43.24,951500.0,28.9933,29.1209,28.9866,29.0336,951500.0
2009-08-21 10:20:00,43.25,43.33,43.12,43.16,701500.0,29.0403,29.094,28.953,28.9799,701500.0
2009-08-21 10:25:00,43.16,43.27,43.12,43.18,395900.0,28.9799,29.0537,28.953,28.9933,395900.0
2009-08-21 10:30:00,43.19,43.35,43.18,43.34,521300.0,29.0,29.1075,28.9933,29.1007,521300.0
2009-08-21 10:35:00,43.35,43.5,43.35,43.39,851500.0,29.1075,29.2082,29.1075,29.1343,851500.0
2009-08-21 10:40:00,43.38,43.45,43.36,43.41,379900.0,29.1276,29.1746,29.1142,29.1477,379900.0
2009-08-21 10:45:00,43.4,43.43,43.33,43.34,351500.0,29.141,29.1612,29.094,29.1007,351500.0
2009-08-21 10:50:00,43.34,43.35,43.18,43.23,495100.0,29.1007,29.1075,28.9933,29.0269,495100.0
2009-08-21 10:55:00,43.23,43.34,43.22,43.32,285400.0,29.0269,29.1007,29.0202,29.0873,285400.0
2009-08-21 11:00:00,43.31,43.44,43.29,43.42,401400.0,29.0806,29.1679,29.0672,29.1545,401400.0
2009-08-21 11:05:00,43.43,43.43,43.35,43.38,222500.0,29.1612,29.1612,29.1075,29.1276,222500.0
2009-08-21 11:10:00,43.38,43.41,43.3,43.32,211100.0,29.1276,29.1477,29.0739,29.0873,211100.0
2009-08-21 11:15:00,43.32,43.39,43.29,43.35,262200.0,29.0873,29.1343,29.0672,29.1075,262200.0
2009-08-21 11:20:00,43.35,43.4,43.33,43.4,241200.0,29.1075,29.141,29.094,29.141,241200.0
2009-08-21 11:25:00,43.4,43.4,43.36,43.37,345600.0,29.141,29.141,29.1142,29.1209,345600.0
2009-08-21 11:30:00,43.37,43.38,43.31,43.36,187000.0,29.1209,29.1276,29.0806,29.1142,187000.0
2009-08-21 11:35:00,43.37,43.4,43.33,43.36,218600.0,29.1209,29.141,29.094,29.1142,218600.0
2009-08-21 11:40:00,43.36,43.45,43.35,43.43,351800.0,29.1142,29.1746,29.1075,29.1612,351800.0
2009-08-21 11:45:00,43.43,43.58,43.42,43.56,670200.0,29.1612,29.2619,29.1545,29.2485,670200.0
2009-08-21 11:50:00,43.57,43.64,43.52,43.53,632300.0,29.2552,29.3022,29.2216,29.2283,632300.0
2009-08-21 11:55:00,43.54,43.63,43.52,43.57,279700.0,29.235,29.2955,29.2216,29.2552,279700.0
2009-08-21 12:00:00,43.57,43.62,43.54,43.59,229000.0,29.2552,29.2888,29.235,29.2686,229000.0
2009-08-21 12:05:00,43.59,43.63,43.58,43.59,223900.0,29.2686,29.2955,29.2619,29.2686,223900.0
2009-08-21 12:10:00,43.59,43.75,43.59,43.72,549300.0,29.2686,29.376,29.2686,29.3559,549300.0
2009-08-21 12:15:00,43.72,43.75,43.67,43.67,269600.0,29.3559,29.376,29.3223,29.3223,269600.0
2009-08-21 12:20:00,43.67,43.71,43.64,43.66,195900.0,29.3223,29.3492,29.3022,29.3156,195900.0
2009-08-21 12:25:00,43.66,43.7,43.66,43.69,218600.0,29.3156,29.3425,29.3156,29.3358,218600.0
2009-08-21 12:30:00,43.7,43.7,43.58,43.59,183900.0,29.3425,29.3425,29.2619,29.2686,183900.0
2009-08-21 12:35:00,43.59,43.59,43.53,43.54,290600.0,29.2686,29.2686,29.2283,29.235,290600.0
2009-08-21 12:40:00,43.53,43.59,43.49,43.54,204500.0,29.2283,29.2686,29.2015,29.235,204500.0
2009-08-21 12:45:00,43.54,43.59,43.53,43.54,184500.0,29.235,29.2686,29.2283,29.235,184500.0
2009-08-21 12:50:00,43.54,43.54,43.47,43.51,352300.0,29.235,29.235,29.188,29.2149,352300.0
2009-08-21 12:55:00,43.52,43.57,43.48,43.51,305400.0,29.2216,29.2552,29.1948,29.2149,305400.0
2009-08-21 13:00:00,43.51,43.53,43.47,43.47,199500.0,29.2149,29.2283,29.188,29.188,199500.0
2009-08-21 13:05:00,43.48,43.48,43.41,43.46,175400.0,29.1948,29.1948,29.1477,29.1813,175400.0
2009-08-21 13:10:00,43.46,43.53,43.45,43.51,106800.0,29.1813,29.2283,29.1746,29.2149,106800.0
2009-08-21 13:15:00,43.51,43.6,43.51,43.54,252100.0,29.2149,29.2753,29.2149,29.235,252100.0
2009-08-21 13:20:00,43.54,43.56,43.52,43.54,237200.0,29.235,29.2485,29.2216,29.235,237200.0
2009-08-21 13:25:00,43.54,43.56,43.49,43.51,245200.0,29.235,29.2485,29.2015,29.2149,245200.0
2009-08-21 13:30:00,43.51,43.51,43.44,43.47,148400.0,29.2149,29.2149,29.1679,29.188,148400.0
2009-08-21 13:35:00,43.45,43.5,43.43,43.46,193000.0,29.1746,29.2082,29.1612,29.1813,193000.0
2009-08-21 13:40:00,43.47,43.49,43.41,43.43,356000.0,29.188,29.2015,29.1477,29.1612,356000.0
2009-08-21 13:45:00,43.43,43.43,43.34,43.35,377000.0,29.1612,29.1612,29.1007,29.1075,377000.0
2009-08-21 13:50:00,43.35,43.43,43.35,43.41,164600.0,29.1075,29.1612,29.1075,29.1477,164600.0
2009-08-21 13:55:00,43.41,43.45,43.41,43.43,145200.0,29.1477,29.1746,29.1477,29.1612,145200.0
2009-08-21 14:00:00,43.43,43.47,43.41,43.45,234200.0,29.1612,29.188,29.1477,29.1746,234200.0
2009-08-21 14:05:00,43.46,43.49,43.43,43.49,260700.0,29.1813,29.2015,29.1612,29.2015,260700.0
2009-08-21 14:10:00,43.49,43.55,43.46,43.51,226600.0,29.2015,29.2418,29.1813,29.2149,226600.0
2009-08-21 14:15:00,43.51,43.56,43.5,43.53,160000.0,29.2149,29.2485,29.2082,29.2283,160000.0
2009-08-21 14:20:00,43.54,43.58,43.51,43.54,233100.0,29.235,29.2619,29.2149,29.235,233100.0
2009-08-21 14:25:00,43.55,43.57,43.53,43.57,157900.0,29.2418,29.2552,29.2283,29.2552,157900.0
2009-08-21 14:30:00,43.57,43.61,43.56,43.58,237700.0,29.2552,29.282,29.2485,29.2619,237700.0
2009-08-21 14:35:00,43.58,43.59,43.49,43.5,354200.0,29.2619,29.2686,29.2015,29.2082,354200.0
2009-08-21 14:40:00,43.51,43.52,43.41,43.41,341900.0,29.2149,29.2216,29.1477,29.1477,341900.0
2009-08-21 14:45:00,43.42,43.42,43.34,43.4,276300.0,29.1545,29.1545,29.1007,29.141,276300.0
2009-08-21 14:50:00,43.4,43.42,43.36,43.41,236800.0,29.141,29.1545,29.1142,29.1477,236800.0
2009-08-21 14:55:00,43.42,43.46,43.4,43.46,196600.0,29.1545,29.1813,29.141,29.1813,196600.0
2009-08-21 15:00:00,43.46,43.58,43.46,43.56,296100.0,29.1813,29.2619,29.1813,29.2485,296100.0
2009-08-21 15:05:00,43.57,43.58,43.53,43.53,260500.0,29.2552,29.2619,29.2283,29.2283,260500.0
2009-08-21 15:10:00,43.53,43.64,43.51,43.64,389200.0,29.2283,29.3022,29.2149,29.3022,389200.0
2009-08-21 15:15:00,43.64,43.71,43.61,43.61,537900.0,29.3022,29.3492,29.282,29.282,537900.0
2009-08-21 15:20:00,43.62,43.66,43.56,43.65,412500.0,29.2888,29.3156,29.2485,29.3089,412500.0
2009-08-21 15:25:00,43.65,43.66,43.59,43.63,367400.0,29.3089,29.3156,29.2686,29.2955,367400.0
2009-08-21 15:30:00,43.64,43.75,43.63,43.72,552000.0,29.3022,29.376,29.2955,29.3559,552000.0
2009-08-21 15:35:00,43.73,43.73,43.57,43.65,755900.0,29.3626,29.3626,29.2552,29.3089,755900.0
2009-08-21 15:40:00,43.66,43.67,43.59,43.64,764600.0,29.3156,29.3223,29.2686,29.3022,764600.0
2009-08-21 15:45:00,43.65,43.7,43.61,43.64,934000.0,29.3089,29.3425,29.282,29.3022,934000.0
2009-08-21 15:50:00,43.63,43.8,43.63,43.77,1245600.0,29.2955,29.4096,29.2955,29.3895,1245600.0
2009-08-21 15:55:00,43.78,43.81,43.62,43.63,2165700.0,29.3962,29.4163,29.2888,29.2955,2165700.0
2009-08-24 09:30:00,43.88,44.24,43.82,44.21,1201100.0,29.4633,29.7051,29.423,29.6849,1201100.0
2009-08-24 09:35:00,44.21,44.22,44.0,44.12,1019100.0,29.6849,29.6916,29.5439,29.6245,1019100.0
2009-08-24 09:40:00,44.12,44.15,44.0,44.01,850900.0,29.6245,29.6446,29.5439,29.5506,850900.0
2009-08-24 09:45:00,44.03,44.15,43.98,44.06,675100.0,29.564,29.6446,29.5305,29.5842,675100.0
2009-08-24 09:50:00,44.06,44.12,43.94,44.01,519100.0,29.5842,29.6245,29.5036,29.5506,519100.0
2009-08-24 09:55:00,44.01,44.11,43.98,44.05,630700.0,29.5506,29.6178,29.5305,29.5775,630700.0
2009-08-24 10:00:00,44.04,44.1,43.97,43.97,461900.0,29.5708,29.6111,29.5238,29.5238,461900.0
2009-08-24 10:05:00,43.97,44.13,43.95,44.06,523800.0,29.5238,29.6312,29.5103,29.5842,523800.0
2009-08-24 10:10:00,44.06,44.07,43.97,44.0,378900.0,29.5842,29.5909,29.5238,29.5439,378900.0
2009-08-24 10:15:00,44.0,44.09,43.98,44.06,449200.0,29.5439,29.6043,29.5305,29.5842,449200.0
2009-08-24 10:20:00,44.07,44.17,44.04,44.16,457900.0,29.5909,29.6581,29.5708,29.6513,457900.0
2009-08-24 10:25:00,44.16,44.18,44.02,44.03,591700.0,29.6513,29.6648,29.5573,29.564,591700.0
2009-08-24 10:30:00,44.04,44.05,43.96,43.96,454900.0,29.5708,29.5775,29.517,29.517,454900.0
2009-08-24 10:35:00,43.96,44.0,43.83,43.89,592900.0,29.517,29.5439,29.4298,29.47,592900.0
2009-08-24 10:40:00,43.89,43.91,43.8,43.81,495800.0,29.47,29.4835,29.4096,29.4163,495800.0
2009-08-24 10:45:00,43.82,43.95,43.8,43.95,386800.0,29.423,29.5103,29.4096,29.5103,386800.0
2009-08-24 10:50:00,43.94,44.03,43.93,44.02,391500.0,29.5036,29.564,29.4969,29.5573,391500.0
2009-08-24 10:55:00,44.02,44.03,43.97,44.02,407300.0,29.5573,29.564,29.5238,29.5573,407300.0
2009-08-24 11:00:00,44.01,44.05,44.0,44.04,410500.0,29.5506,29.5775,29.5439,29.5708,410500.0
2009-08-24 11:05:00,44.05,44.09,44.04,44.07,312600.0,29.5775,29.6043,29.5708,29.5909,312600.0
2009-08-24 11:10:00,44.07,44.1,44.07,44.09,201500.0,29.5909,29.6111,29.5909,29.6043,201500.0
2009-08-24 11:15:00,44.08,44.1,44.08,44.08,208100.0,29.5976,29.6111,29.5976,29.5976,208100.0
2009-08-24 11:20:00,44.08,44.1,44.06,44.09,340600.0,29.5976,29.6111,29.5842,29.6043,340600.0
2009-08-24 11:25:00,44.09,44.09,44.05,44.08,382500.0,29.6043,29.6043,29.5775,29.5976,382500.0
2009-08-24 11:30:00,44.07,44.13,44.07,44.09,292300.0,29.5909,29.6312,29.5909,29.6043,292300.0
2009-08-24 11:35:00,44.09,44.1,44.02,44.02,474400.0,29.6043,29.6111,29.5573,29.5573,474400.0
2009-08-24 11:40:00,44.02,44.04,43.98,43.99,289400.0,29.5573,29.5708,29.5305,29.5372,289400.0
2009-08-24 11:45:00,43.99,44.0,43.95,43.95,310600.0,29.5372,29.5439,29.5103,29.5103,310600.0
2009-08-24 11:50:00,43.95,43.96,43.9,43.92,307100.0,29.5103,29.517,29.4768,29.4902,307100.0
2009-08-24 11:55:00,43.91,43.96,43.91,43.94,234800.0,29.4835,29.517,29.4835,29.5036,234800.0
2009-08-24 12:00:00,43.94,43.94,43.85,43.92,609300.0,29.5036,29.5036,29.4432,29.4902,609300.0
2009-08-24 12:05:00,43.92,43.95,43.9,43.9,195300.0,29.4902,29.5103,29.4768,29.4768,195300.0
2009-08-24 12:10:00,43.91,43.97,43.91,43.95,371800.0,29.4835,29.5238,29.4835,29.5103,371800.0
2009-08-24 12:15:00,43.95,43.97,43.9,43.92,281300.0,29.5103,29.5238,29.4768,29.4902,281300.0
2009-08-24 12:20:00,43.91,43.95,43.9,43.92,196200.0,29.4835,29.5103,29.4768,29.4902,196200.0
2009-08-24 12:25:00,43.91,43.95,43.9,43.9,183300.0,29.4835,29.5103,29.4768,29.4768,183300.0
2009-08-24 12:30:00,43.9,43.92,43.79,43.79,400800.0,29.4768,29.4902,29.4029,29.4029,400800.0
2009-08-24 12:35:00,43.79,43.83,43.74,43.83,458400.0,29.4029,29.4298,29.3693,29.4298,458400.0
2009-08-24 12:40:00,43.83,43.9,43.81,43.88,207500.0,29.4298,29.4768,29.4163,29.4633,207500.0
2009-08-24 12:45:00,43.89,43.9,43.86,43.86,391600.0,29.47,29.4768,29.4499,29.4499,391600.0
2009-08-24 12:50:00,43.86,43.93,43.81,43.9,431500.0,29.4499,29.4969,29.4163,29.4768,431500.0
2009-08-24 12:55:00,43.91,43.96,43.83,43.83,955200.0,29.4835,29.517,29.4298,29.4298,955200.0
2009-08-24 13:00:00,43.83,43.83,43.64,43.7,757000.0,29.4298,29.4298,29.3022,29.3425,757000.0
2009-08-24 13:05:00,43.69,43.69,43.38,43.43,1284800.0,29.3358,29.3358,29.1276,29.1612,1284800.0
2009-08-24 13:10:00,43.44,43.54,43.36,43.46,772400.0,29.1679,29.235,29.1142,29.1813,772400.0
2009-08-24 13:15:00,43.46,43.65,43.41,43.64,899700.0,29.1813,29.3089,29.1477,29.3022,899700.0
2009-08-24 13:20:00,43.64,43.65,43.28,43.33,874300.0,29.3022,29.3089,29.0605,29.094,874300.0
2009-08-24 13:25:00,43.35,43.39,43.18,43.28,574300.0,29.1075,29.1343,28.9933,29.0605,574300.0
2009-08-24 13:30:00,43.27,43.38,43.25,43.38,391300.0,29.0537,29.1276,29.0403,29.1276,391300.0
2009-08-24 13:35:00,43.38,43.64,43.33,43.61,526200.0,29.1276,29.3022,29.094,29.282,526200.0
2009-08-24 13:40:00,43.61,43.62,43.52,43.56,279700.0,29.282,29.2888,29.2216,29.2485,279700.0
2009-08-24 13:45:00,43.55,43.61,43.53,43.56,169000.0,29.2418,29.282,29.2283,29.2485,169000.0
2009-08-24 13:50:00,43.56,43.63,43.52,43.54,347100.0,29.2485,29.2955,29.2216,29.235,347100.0
2009-08-24 13:55:00,43.53,43.53,43.42,43.45,177000.0,29.2283,29.2283,29.1545,29.1746,177000.0
2009-08-24 14:00:00,43.45,43.45,43.37,43.38,156000.0,29.1746,29.1746,29.1209,29.1276,156000.0
2009-08-24 14:05:00,43.39,43.5,43.36,43.49,291000.0,29.1343,29.2082,29.1142,29.2015,291000.0
2009-08-24 14:10:00,43.5,43.63,43.48,43.6,184800.0,29.2082,29.2955,29.1948,29.2753,184800.0
2009-08-24 14:15:00,43.59,43.74,43.59,43.74,461800.0,29.2686,29.3693,29.2686,29.3693,461800.0
2009-08-24 14:20:00,43.74,43.75,43.64,43.65,297300.0,29.3693,29.376,29.3022,29.3089,297300.0
2009-08-24 14:25:00,43.66,43.66,43.55,43.62,274700.0,29.3156,29.3156,29.2418,29.2888,274700.0
2009-08-24 14:30:00,43.61,43.64,43.53,43.56,277000.0,29.282,29.3022,29.2283,29.2485,277000.0
2009-08-24 14:35:00,43.56,43.63,43.53,43.63,170700.0,29.2485,29.2955,29.2283,29.2955,170700.0
2009-08-24 14:40:00,43.62,43.62,43.53,43.57,143200.0,29.2888,29.2888,29.2283,29.2552,143200.0
2009-08-24 14:45:00,43.57,43.57,43.48,43.49,189900.0,29.2552,29.2552,29.1948,29.2015,189900.0
2009-08-24 14:50:00,43.49,43.53,43.45,43.48,312900.0,29.2015,29.2283,29.1746,29.1948,312900.0
2009-08-24 14:55:00,43.49,43.52,43.4,43.45,245100.0,29.2015,29.2216,29.141,29.1746,245100.0
2009-08-24 15:00:00,43.43,43.44,43.29,43.37,465800.0,29.1612,29.1679,29.0672,29.1209,465800.0
2009-08-24 15:05:00,43.36,43.37,43.07,43.11,778900.0,29.1142,29.1209,28.9195,28.9463,778900.0
2009-08-24 15:10:00,43.11,43.22,43.05,43.16,625500.0,28.9463,29.0202,28.906,28.9799,625500.0
2009-08-24 15:15:00,43.16,43.18,43.07,43.07,412800.0,28.9799,28.9933,28.9195,28.9195,412800.0
2009-08-24 15:20:00,43.07,43.11,42.96,43.09,576100.0,28.9195,28.9463,28.8456,28.9329,576100.0
2009-08-24 15:25:00,43.09,43.29,43.06,43.21,563200.0,28.9329,29.0672,28.9127,29.0135,563200.0
2009-08-24 15:30:00,43.21,43.31,43.15,43.21,580000.0,29.0135,29.0806,28.9732,29.0135,580000.0
2009-08-24 15:35:00,43.21,43.23,43.08,43.1,621100.0,29.0135,29.0269,28.9262,28.9396,621100.0
2009-08-24 15:40:00,43.11,43.17,42.95,43.03,740500.0,28.9463,28.9866,28.8389,28.8926,740500.0
2009-08-24 15:45:00,43.03,43.1,42.97,43.07,798700.0,28.8926,28.9396,28.8523,28.9195,798700.0
2009-08-24 15:50:00,43.07,43.19,43.06,43.08,962900.0,28.9195,29.0,28.9127,28.9262,962900.0
2009-08-24 15:55:00,43.09,43.1,43.0,43.03,1570800.0,28.9329,28.9396,28.8725,28.8926,1570800.0
2009-08-25 09:30:00,43.39,43.49,43.3,43.39,1110900.0,29.1343,29.2015,29.0739,29.1343,1110900.0
2009-08-25 09:35:00,43.39,43.5,43.3,43.43,788500.0,29.1343,29.2082,29.0739,29.1612,788500.0
2009-08-25 09:40:00,43.43,43.58,43.31,43.57,683700.0,29.1612,29.2619,29.0806,29.2552,683700.0
2009-08-25 09:45:00,43.57,43.83,43.55,43.74,1264900.0,29.2552,29.4298,29.2418,29.3693,1264900.0
2009-08-25 09:50:00,43.73,43.9,43.72,43.74,710800.0,29.3626,29.4768,29.3559,29.3693,710800.0
2009-08-25 09:55:00,43.74,43.94,43.74,43.81,451700.0,29.3693,29.5036,29.3693,29.4163,451700.0
2009-08-25 10:00:00,43.82,44.07,43.81,43.87,1531900.0,29.423,29.5909,29.4163,29.4566,1531900.0
2009-08-25 10:05:00,43.88,43.94,43.86,43.89,622100.0,29.4633,29.5036,29.4499,29.47,622100.0
2009-08-25 10:10:00,43.89,43.96,43.67,43.74,656400.0,29.47,29.517,29.3223,29.3693,656400.0
2009-08-25 10:15:00,43.75,43.79,43.54,43.6,885600.0,29.376,29.4029,29.235,29.2753,885600.0
2009-08-25 10:20:00,43.6,43.81,43.59,43.81,722100.0,29.2753,29.4163,29.2686,29.4163,722100.0
2009-08-25 10:25:00,43.81,43.85,43.65,43.67,718400.0,29.4163,29.4432,29.3089,29.3223,718400.0
2009-08-25 10:30:00,43.67,43.77,43.67,43.75,392300.0,29.3223,29.3895,29.3223,29.376,392300.0
2009-08-25 10:35:00,43.76,43.8,43.69,43.69,444100.0,29.3828,29.4096,29.3358,29.3358,444100.0
2009-08-25 10:40:00,43.69,43.84,43.67,43.82,465300.0,29.3358,29.4365,29.3223,29.423,465300.0
2009-08-25 10:45:00,43.82,43.83,43.73,43.74,294700.0,29.423,29.4298,29.3626,29.3693,294700.0
2009-08-25 10:50:00,43.73,43.89,43.68,43.86,411700.0,29.3626,29.47,29.329,29.4499,411700.0
2009-08-25 10:55:00,43.86,43.93,43.79,43.93,347300.0,29.4499,29.4969,29.4029,29.4969,347300.0
2009-08-25 11:00:00,43.93,44.01,43.9,43.95,475100.0,29.4969,29.5506,29.4768,29.5103,475100.0
2009-08-25 11:05:00,43.96,43.98,43.86,43.89,289500.0,29.517,29.5305,29.4499,29.47,289500.0
2009-08-25 11:10:00,43.9,43.99,43.89,43.96,383700.0,29.4768,29.5372,29.47,29.517,383700.0
2009-08-25 11:15:00,43.96,43.96,43.89,43.93,193500.0,29.517,29.517,29.47,29.4969,193500.0
2009-08-25 11:20:00,43.93,43.99,43.92,43.96,226400.0,29.4969,29.5372,29.4902,29.517,226400.0
2009-08-25 11:25:00,43.96,44.14,43.93,44.11,692300.0,29.517,29.6379,29.4969,29.6178,692300.0
2009-08-25 11:30:00,44.1,44.11,44.03,44.04,290200.0,29.6111,29.6178,29.564,29.5708,290200.0
2009-08-25 11:35:00,44.03,44.05,43.94,44.0,231200.0,29.564,29.5775,29.5036,29.5439,231200.0
2009-08-25 11:40:00,43.99,44.03,43.97,44.01,258900.0,29.5372,29.564,29.5238,29.5506,258900.0
2009-08-25 11:45:00,44.01,44.01,43.95,43.97,297000.0,29.5506,29.5506,29.5103,29.5238,297000.0
2009-08-25 11:50:00,43.97,44.0,43.95,43.99,172100.0,29.5238,29.5439,29.5103,29.5372,172100.0
2009-08-25 11:55:00,43.99,44.03,43.94,43.94,207800.0,29.5372,29.564,29.5036,29.5036,207800.0
2009-08-25 12:00:00,43.96,44.02,43.94,44.01,177400.0,29.517,29.5573,29.5036,29.5506,177400.0
2009-08-25 12:05:00,44.02,44.02,43.96,43.99,175600.0,29.5573,29.5573,29.517,29.5372,175600.0
2009-08-25 12:10:00,43.99,43.99,43.89,43.89,139200.0,29.5372,29.5372,29.47,29.47,139200.0
2009-08-25 12:15:00,43.89,43.91,43.88,43.9,232900.0,29.47,29.4835,29.4633,29.4768,232900.0
2009-08-25 12:20:00,43.89,43.97,43.89,43.94,170400.0,29.47,29.5238,29.47,29.5036,170400.0
2009-08-25 12:25:00,43.93,44.03,43.93,44.0,266400.0,29.4969,29.564,29.4969,29.5439,266400.0
2009-08-25 12:30:00,44.0,44.05,43.99,43.99,293000.0,29.5439,29.5775,29.5372,29.5372,293000.0
2009-08-25 12:35:00,43.99,44.0,43.97,44.0,223300.0,29.5372,29.5439,29.5238,29.5439,223300.0
2009-08-25 12:40:00,44.0,44.0,43.89,43.89,159800.0,29.5439,29.5439,29.47,29.47,159800.0
2009-08-25 12:45:00,43.9,43.93,43.89,43.9,187500.0,29.4768,29.4969,29.47,29.4768,187500.0
2009-08-25 12:50:00,43.9,43.91,43.8,43.81,307300.0,29.4768,29.4835,29.4096,29.4163,307300.0
2009-08-25 12:55:00,43.81,43.82,43.76,43.8,218000.0,29.4163,29.423,29.3828,29.4096,218000.0
2009-08-25 13:00:00,43.79,43.86,43.79,43.8,158200.0,29.4029,29.4499,29.4029,29.4096,158200.0
2009-08-25 13:05:00,43.81,43.82,43.73,43.77,189100.0,29.4163,29.423,29.3626,29.3895,189100.0
2009-08-25 13:10:00,43.77,43.83,43.76,43.83,146000.0,29.3895,29.4298,29.3828,29.4298,146000.0
2009-08-25 13:15:00,43.83,43.84,43.69,43.72,254600.0,29.4298,29.4365,29.3358,29.3559,254600.0
2009-08-25 13:20:00,43.72,43.76,43.67,43.72,444600.0,29.3559,29.3828,29.3223,29.3559,444600.0
2009-08-25 13:25:00,43.73,43.75,43.69,43.69,111400.0,29.3626,29.376,29.3358,29.3358,111400.0
2009-08-25 13:30:00,43.69,43.75,43.67,43.73,268500.0,29.3358,29.376,29.3223,29.3626,268500.0
2009-08-25 13:35:00,43.73,43.79,43.69,43.77,232200.0,29.3626,29.4029,29.3358,29.3895,232200.0
2009-08-25 13:40:00,43.78,43.78,43.72,43.72,106200.0,29.3962,29.3962,29.3559,29.3559,106200.0
2009-08-25 13:45:00,43.72,43.72,43.62,43.63,258900.0,29.3559,29.3559,29.2888,29.2955,258900.0
2009-08-25 13:50:00,43.63,43.64,43.56,43.59,365100.0,29.2955,29.3022,29.2485,29.2686,365100.0
2009-08-25 13:55:00,43.59,43.66,43.55,43.62,307400.0,29.2686,29.3156,29.2418,29.2888,307400.0
2009-08-25 14:00:00,43.62,43.69,43.57,43.66,202700.0,29.2888,29.3358,29.2552,29.3156,202700.0
2009-08-25 14:05:00,43.65,43.73,43.65,43.66,179900.0,29.3089,29.3626,29.3089,29.3156,179900.0
2009-08-25 14:10:00,43.66,43.72,43.64,43.72,127400.0,29.3156,29.3559,29.3022,29.3559,127400.0
2009-08-25 14:15:00,43.71,43.83,43.71,43.81,309100.0,29.3492,29.4298,29.3492,29.4163,309100.0
2009-08-25 14:20:00,43.8,43.83,43.77,43.79,237300.0,29.4096,29.4298,29.3895,29.4029,237300.0
2009-08-25 14:25:00,43.79,43.82,43.74,43.76,182300.0,29.4029,29.423,29.3693,29.3828,182300.0
2009-08-25 14:30:00,43.76,43.77,43.71,43.74,156300.0,29.3828,29.3895,29.3492,29.3693,156300.0
2009-08-25 14:35:00,43.75,43.75,43.57,43.59,423000.0,29.376,29.376,29.2552,29.2686,423000.0
2009-08-25 14:40:00,43.6,43.6,43.48,43.54,716000.0,29.2753,29.2753,29.1948,29.235,716000.0
2009-08-25 14:45:00,43.54,43.63,43.51,43.63,298800.0,29.235,29.2955,29.2149,29.2955,298800.0
2009-08-25 14:50:00,43.62,43.69,43.58,43.68,259100.0,29.2888,29.3358,29.2619,29.329,259100.0
2009-08-25 14:55:00,43.69,43.69,43.55,43.6,264400.0,29.3358,29.3358,29.2418,29.2753,264400.0
2009-08-25 15:00:00,43.61,43.64,43.58,43.61,438600.0,29.282,29.3022,29.2619,29.282,438600.0
2009-08-25 15:05:00,43.6,43.63,43.57,43.58,249200.0,29.2753,29.2955,29.2552,29.2619,249200.0
2009-08-25 15:10:00,43.57,43.66,43.57,43.64,433800.0,29.2552,29.3156,29.2552,29.3022,433800.0
2009-08-25 15:15:00,43.64,43.64,43.55,43.56,244900.0,29.3022,29.3022,29.2418,29.2485,244900.0
2009-08-25 15:20:00,43.57,43.61,43.49,43.58,528900.0,29.2552,29.282,29.2015,29.2619,528900.0
2009-08-25 15:25:00,43.58,43.61,43.49,43.52,346800.0,29.2619,29.282,29.2015,29.2216,346800.0
2009-08-25 15:30:00,43.53,43.53,43.39,43.43,390500.0,29.2283,29.2283,29.1343,29.1612,390500.0
2009-08-25 15:35:00,43.44,43.53,43.44,43.53,435300.0,29.1679,29.2283,29.1679,29.2283,435300.0
2009-08-25 15:40:00,43.53,43.61,43.51,43.58,651800.0,29.2283,29.282,29.2149,29.2619,651800.0
2009-08-25 15:45:00,43.58,43.58,43.46,43.5,529000.0,29.2619,29.2619,29.1813,29.2082,529000.0
2009-08-25 15:50:00,43.5,43.65,43.47,43.59,844800.0,29.2082,29.3089,29.188,29.2686,844800.0
2009-08-25 15:55:00,43.59,43.59,43.49,43.57,1443900.0,29.2686,29.2686,29.2015,29.2552,1443900.0
2009-08-26 09:30:00,43.39,43.44,43.22,43.32,756000.0,29.1343,29.1679,29.0202,29.0873,756000.0
2009-08-26 09:35:00,43.32,43.42,43.2,43.39,604100.0,29.0873,29.1545,29.0067,29.1343,604100.0
2009-08-26 09:40:00,43.38,43.46,43.24,43.29,454900.0,29.1276,29.1813,29.0336,29.0672,454900.0
2009-08-26 09:45:00,43.29,43.4,43.25,43.31,477600.0,29.0672,29.141,29.0403,29.0806,477600.0
2009-08-26 09:50:00,43.31,43.35,43.12,43.21,666800.0,29.0806,29.1075,28.953,29.0135,666800.0
2009-08-26 09:55:00,43.2,43.25,43.12,43.24,593900.0,29.0067,29.0403,28.953,29.0336,593900.0
2009-08-26 10:00:00,43.24,43.43,43.22,43.29,1015300.0,29.0336,29.1612,29.0202,29.0672,1015300.0
2009-08-26 10:05:00,43.28,43.53,43.25,43.39,893400.0,29.0605,29.2283,29.0403,29.1343,893400.0
2009-08-26 10:10:00,43.38,43.4,43.22,43.35,777100.0,29.1276,29.141,29.0202,29.1075,777100.0
2009-08-26 10:15:00,43.36,43.58,43.34,43.54,589900.0,29.1142,29.2619,29.1007,29.235,589900.0
2009-08-26 10:20:00,43.54,43.64,43.52,43.54,645800.0,29.235,29.3022,29.2216,29.235,645800.0
2009-08-26 10:25:00,43.54,43.57,43.47,43.53,328100.0,29.235,29.2552,29.188,29.2283,328100.0
2009-08-26 10:30:00,43.54,43.7,43.53,43.68,358300.0,29.235,29.3425,29.2283,29.329,358300.0
2009-08-26 10:35:00,43.66,43.75,43.65,43.72,455000.0,29.3156,29.376,29.3089,29.3559,455000.0
2009-08-26 10:40:00,43.72,43.74,43.58,43.63,395700.0,29.3559,29.3693,29.2619,29.2955,395700.0
2009-08-26 10:45:00,43.63,43.7,43.59,43.69,312900.0,29.2955,29.3425,29.2686,29.3358,312900.0
2009-08-26 10:50:00,43.7,43.78,43.69,43.72,418500.0,29.3425,29.3962,29.3358,29.3559,418500.0
2009-08-26 10:55:00,43.72,43.77,43.63,43.69,611000.0,29.3559,29.3895,29.2955,29.3358,611000.0
2009-08-26 11:00:00,43.69,43.73,43.66,43.69,241700.0,29.3358,29.3626,29.3156,29.3358,241700.0
2009-08-26 11:05:00,43.69,43.69,43.57,43.58,296400.0,29.3358,29.3358,29.2552,29.2619,296400.0
2009-08-26 11:10:00,43.58,43.59,43.47,43.52,344700.0,29.2619,29.2686,29.188,29.2216,344700.0
2009-08-26 11:15:00,43.52,43.59,43.51,43.55,260500.0,29.2216,29.2686,29.2149,29.2418,260500.0
2009-08-26 11:20:00,43.56,43.56,43.36,43.4,482400.0,29.2485,29.2485,29.1142,29.141,482400.0
2009-08-26 11:25:00,43.41,43.45,43.33,43.35,574500.0,29.1477,29.1746,29.094,29.1075,574500.0
2009-08-26 11:30:00,43.35,43.36,43.26,43.35,444300.0,29.1075,29.1142,29.047,29.1075,444300.0
2009-08-26 11:35:00,43.36,43.4,43.25,43.26,372700.0,29.1142,29.141,29.0403,29.047,372700.0
2009-08-26 11:40:00,43.25,43.32,43.24,43.32,201200.0,29.0403,29.0873,29.0336,29.0873,201200.0
2009-08-26 11:45:00,43.32,43.4,43.31,43.39,204600.0,29.0873,29.141,29.0806,29.1343,204600.0
2009-08-26 11:50:00,43.4,43.45,43.36,43.42,484600.0,29.141,29.1746,29.1142,29.1545,484600.0
2009-08-26 11:55:00,43.43,43.43,43.36,43.38,146800.0,29.1612,29.1612,29.1142,29.1276,146800.0
2009-08-26 12:00:00,43.38,43.46,43.38,43.44,204900.0,29.1276,29.1813,29.1276,29.1679,204900.0
2009-08-26 12:05:00,43.44,43.46,43.33,43.35,217100.0,29.1679,29.1813,29.094,29.1075,217100.0
2009-08-26 12:10:00,43.34,43.44,43.34,43.44,208700.0,29.1007,29.1679,29.1007,29.1679,208700.0
2009-08-26 12:15:00,43.44,43.46,43.4,43.45,214100.0,29.1679,29.1813,29.141,29.1746,214100.0
2009-08-26 12:20:00,43.44,43.49,43.38,43.39,478000.0,29.1679,29.2015,29.1276,29.1343,478000.0
2009-08-26 12:25:00,43.39,43.43,43.38,43.38,194300.0,29.1343,29.1612,29.1276,29.1276,194300.0
2009-08-26 12:30:00,43.38,43.39,43.21,43.26,420200.0,29.1276,29.1343,29.0135,29.047,420200.0
2009-08-26 12:35:00,43.26,43.26,43.18,43.24,342600.0,29.047,29.047,28.9933,29.0336,342600.0
2009-08-26 12:40:00,43.23,43.25,43.2,43.23,136500.0,29.0269,29.0403,29.0067,29.0269,136500.0
2009-08-26 12:45:00,43.24,43.29,43.21,43.27,253100.0,29.0336,29.0672,29.0135,29.0537,253100.0
2009-08-26 12:50:00,43.27,43.29,43.24,43.27,203200.0,29.0537,29.0672,29.0336,29.0537,203200.0
2009-08-26 12:55:00,43.27,43.29,43.21,43.21,263700.0,29.0537,29.0672,29.0135,29.0135,263700.0
2009-08-26 13:00:00,43.21,43.25,43.13,43.15,263400.0,29.0135,29.0403,28.9597,28.9732,263400.0
2009-08-26 13:05:00,43.13,43.17,43.05,43.13,407600.0,28.9597,28.9866,28.906,28.9597,407600.0
2009-08-26 13:10:00,43.14,43.15,43.0,43.0,526700.0,28.9665,28.9732,28.8725,28.8725,526700.0
2009-08-26 13:15:00,43.01,43.02,42.92,42.97,551800.0,28.8792,28.8859,28.8187,28.8523,551800.0
2009-08-26 13:20:00,42.97,43.02,42.95,43.01,241500.0,28.8523,28.8859,28.8389,28.8792,241500.0
2009-08-26 13:25:00,43.01,43.02,42.98,43.0,301100.0,28.8792,28.8859,28.859,28.8725,301100.0
2009-08-26 13:30:00,43.0,43.02,42.94,42.99,252900.0,28.8725,28.8859,28.8322,28.8657,252900.0
2009-08-26 13:35:00,42.98,43.02,42.97,43.0,359200.0,28.859,28.8859,28.8523,28.8725,359200.0
2009-08-26 13:40:00,43.0,43.05,42.98,43.03,401500.0,28.8725,28.906,28.859,28.8926,401500.0
2009-08-26 13:45:00,43.04,43.06,42.98,43.04,190900.0,28.8993,28.9127,28.859,28.8993,190900.0
2009-08-26 13:50:00,43.04,43.08,43.04,43.04,98700.0,28.8993,28.9262,28.8993,28.8993,98700.0
2009-08-26 13:55:00,43.05,43.24,43.04,43.24,398800.0,28.906,29.0336,28.8993,29.0336,398800.0
2009-08-26 14:00:00,43.23,43.25,43.16,43.18,177200.0,29.0269,29.0403,28.9799,28.9933,177200.0
2009-08-26 14:05:00,43.18,43.23,43.18,43.18,149400.0,28.9933,29.0269,28.9933,28.9933,149400.0
2009-08-26 14:10:00,43.18,43.19,43.09,43.18,206300.0,28.9933,29.0,28.9329,28.9933,206300.0
2009-08-26 14:15:00,43.19,43.19,43.15,43.18,102900.0,29.0,29.0,28.9732,28.9933,102900.0
2009-08-26 14:20:00,43.17,43.2,43.12,43.15,217500.0,28.9866,29.0067,28.953,28.9732,217500.0
2009-08-26 14:25:00,43.15,43.17,43.1,43.11,214600.0,28.9732,28.9866,28.9396,28.9463,214600.0
2009-08-26 14:30:00,43.11,43.23,43.11,43.14,318500.0,28.9463,29.0269,28.9463,28.9665,318500.0
2009-08-26 14:35:00,43.13,43.17,43.12,43.15,142200.0,28.9597,28.9866,28.953,28.9732,142200.0
2009-08-26 14:40:00,43.15,43.2,43.13,43.17,172100.0,28.9732,29.0067,28.9597,28.9866,172100.0
2009-08-26 14:45:00,43.18,43.25,43.16,43.24,338000.0,28.9933,29.0403,28.9799,29.0336,338000.0
2009-08-26 14:50:00,43.24,43.26,43.15,43.18,315300.0,29.0336,29.047,28.9732,28.9933,315300.0
2009-08-26 14:55:00,43.17,43.17,43.06,43.07,298300.0,28.9866,28.9866,28.9127,28.9195,298300.0
2009-08-26 15:00:00,43.08,43.15,43.04,43.11,264400.0,28.9262,28.9732,28.8993,28.9463,264400.0
2009-08-26 15:05:00,43.11,43.13,43.06,43.08,222000.0,28.9463,28.9597,28.9127,28.9262,222000.0
2009-08-26 15:10:00,43.08,43.14,43.01,43.04,350600.0,28.9262,28.9665,28.8792,28.8993,350600.0
2009-08-26 15:15:00,43.04,43.08,43.02,43.05,228600.0,28.8993,28.9262,28.8859,28.906,228600.0
2009-08-26 15:20:00,43.05,43.08,43.02,43.06,195400.0,28.906,28.9262,28.8859,28.9127,195400.0
2009-08-26 15:25:00,43.05,43.17,43.05,43.13,378200.0,28.906,28.9866,28.906,28.9597,378200.0
2009-08-26 15:30:00,43.13,43.14,43.04,43.08,508500.0,28.9597,28.9665,28.8993,28.9262,508500.0
2009-08-26 15:35:00,43.08,43.13,43.06,43.13,334600.0,28.9262,28.9597,28.9127,28.9597,334600.0
2009-08-26 15:40:00,43.12,43.14,43.07,43.14,418500.0,28.953,28.9665,28.9195,28.9665,418500.0
2009-08-26 15:45:00,43.14,43.21,43.08,43.19,1007400.0,28.9665,29.0135,28.9262,29.0,1007400.0
2009-08-26 15:50:00,43.19,43.36,43.17,43.36,836100.0,29.0,29.1142,28.9866,29.1142,836100.0
2009-08-26 15:55:00,43.35,43.36,43.23,43.24,1309200.0,29.1075,29.1142,29.0269,29.0336,1309200.0
2009-08-27 09:30:00,43.05,43.15,42.75,42.77,1121800.0,28.906,28.9732,28.7046,28.718,1121800.0
2009-08-27 09:35:00,42.76,42.87,42.66,42.7,787000.0,28.7113,28.7852,28.6442,28.671,787000.0
2009-08-27 09:40:00,42.7,42.82,42.54,42.72,845000.0,28.671,28.7516,28.5636,28.6844,845000.0
2009-08-27 09:45:00,42.72,42.72,42.6,42.67,373500.0,28.6844,28.6844,28.6039,28.6509,373500.0
2009-08-27 09:50:00,42.66,42.74,42.6,42.73,496600.0,28.6442,28.6979,28.6039,28.6912,496600.0
2009-08-27 09:55:00,42.73,42.82,42.69,42.76,531600.0,28.6912,28.7516,28.6643,28.7113,531600.0
2009-08-27 10:00:00,42.75,42.82,42.7,42.79,606800.0,28.7046,28.7516,28.671,28.7314,606800.0
2009-08-27 10:05:00,42.8,42.84,42.66,42.66,476600.0,28.7382,28.765,28.6442,28.6442,476600.0
2009-08-27 10:10:00,42.66,42.8,42.62,42.75,532200.0,28.6442,28.7382,28.6173,28.7046,532200.0
2009-08-27 10:15:00,42.75,42.82,42.71,42.82,320700.0,28.7046,28.7516,28.6777,28.7516,320700.0
2009-08-27 10:20:00,42.82,42.85,42.78,42.82,304200.0,28.7516,28.7717,28.7247,28.7516,304200.0
2009-08-27 10:25:00,42.83,42.83,42.7,42.7,235500.0,28.7583,28.7583,28.671,28.671,235500.0
2009-08-27 10:30:00,42.71,42.74,42.65,42.67,367800.0,28.6777,28.6979,28.6374,28.6509,367800.0
2009-08-27 10:35:00,42.67,42.7,42.62,42.63,301000.0,28.6509,28.671,28.6173,28.624,301000.0
2009-08-27 10:40:00,42.63,42.8,42.63,42.8,273300.0,28.624,28.7382,28.624,28.7382,273300.0
2009-08-27 10:45:00,42.8,42.81,42.73,42.74,231100.0,28.7382,28.7449,28.6912,28.6979,231100.0
2009-08-27 10:50:00,42.74,42.77,42.68,42.75,221200.0,28.6979,28.718,28.6576,28.7046,221200.0
2009-08-27 10:55:00,42.75,42.8,42.69,42.71,294000.0,28.7046,28.7382,28.6643,28.6777,294000.0
2009-08-27 11:00:00,42.7,42.7,42.63,42.69,240000.0,28.671,28.671,28.624,28.6643,240000.0
2009-08-27 11:05:00,42.68,42.79,42.68,42.79,189400.0,28.6576,28.7314,28.6576,28.7314,189400.0
2009-08-27 11:10:00,42.78,42.8,42.76,42.79,187600.0,28.7247,28.7382,28.7113,28.7314,187600.0
2009-08-27 11:15:00,42.8,42.85,42.79,42.82,169200.0,28.7382,28.7717,28.7314,28.7516,169200.0
2009-08-27 11:20:00,42.82,42.89,42.8,42.87,230900.0,28.7516,28.7986,28.7382,28.7852,230900.0
2009-08-27 11:25:00,42.88,43.0,42.87,42.98,485300.0,28.7919,28.8725,28.7852,28.859,485300.0
2009-08-27 11:30:00,42.98,43.0,42.84,42.85,418400.0,28.859,28.8725,28.765,28.7717,418400.0
2009-08-27 11:35:00,42.85,42.91,42.82,42.89,250700.0,28.7717,28.812,28.7516,28.7986,250700.0
2009-08-27 11:40:00,42.89,42.96,42.88,42.95,193300.0,28.7986,28.8456,28.7919,28.8389,193300.0
2009-08-27 11:45:00,42.94,43.05,42.94,43.04,262500.0,28.8322,28.906,28.8322,28.8993,262500.0
2009-08-27 11:50:00,43.04,43.05,42.91,42.93,200500.0,28.8993,28.906,28.812,28.8255,200500.0
2009-08-27 11:55:00,42.93,43.11,42.92,43.11,319900.0,28.8255,28.9463,28.8187,28.9463,319900.0
2009-08-27 12:00:00,43.11,43.16,43.03,43.04,284000.0,28.9463,28.9799,28.8926,28.8993,284000.0
2009-08-27 12:05:00,43.04,43.07,43.0,43.01,141400.0,28.8993,28.9195,28.8725,28.8792,141400.0
2009-08-27 12:10:00,43.0,43.06,43.0,43.03,198700.0,28.8725,28.9127,28.8725,28.8926,198700.0
2009-08-27 12:15:00,43.03,43.05,43.0,43.02,199600.0,28.8926,28.906,28.8725,28.8859,199600.0
2009-08-27 12:20:00,43.01,43.1,42.98,43.1,190800.0,28.8792,28.9396,28.859,28.9396,190800.0
2009-08-27 12:25:00,43.1,43.24,43.05,43.2,433500.0,28.9396,29.0336,28.906,29.0067,433500.0
2009-08-27 12:30:00,43.21,43.32,43.21,43.26,439200.0,29.0135,29.0873,29.0135,29.047,439200.0
2009-08-27 12:35:00,43.26,43.33,43.24,43.33,206100.0,29.047,29.094,29.0336,29.094,206100.0
2009-08-27 12:40:00,43.33,43.4,43.26,43.34,236800.0,29.094,29.141,29.047,29.1007,236800.0
2009-08-27 12:45:00,43.35,43.37,43.27,43.28,308200.0,29.1075,29.1209,29.0537,29.0605,308200.0
2009-08-27 12:50:00,43.27,43.37,43.26,43.36,230800.0,29.0537,29.1209,29.047,29.1142,230800.0
2009-08-27 12:55:00,43.36,43.44,43.33,43.44,303500.0,29.1142,29.1679,29.094,29.1679,303500.0
2009-08-27 13:00:00,43.43,43.53,43.43,43.47,582200.0,29.1612,29.2283,29.1612,29.188,582200.0
2009-08-27 13:05:00,43.47,43.56,43.47,43.51,476900.0,29.188,29.2485,29.188,29.2149,476900.0
2009-08-27 13:10:00,43.51,43.52,43.41,43.42,310300.0,29.2149,29.2216,29.1477,29.1545,310300.0
2009-08-27 13:15:00,43.41,43.46,43.37,43.4,307800.0,29.1477,29.1813,29.1209,29.141,307800.0
2009-08-27 13:20:00,43.4,43.48,43.35,43.47,243600.0,29.141,29.1948,29.1075,29.188,243600.0
2009-08-27 13:25:00,43.47,43.49,43.44,43.45,158400.0,29.188,29.2015,29.1679,29.1746,158400.0
2009-08-27 13:30:00,43.45,43.54,43.44,43.54,188300.0,29.1746,29.235,29.1679,29.235,188300.0
2009-08-27 13:35:00,43.53,43.63,43.5,43.53,384800.0,29.2283,29.2955,29.2082,29.2283,384800.0
2009-08-27 13:40:00,43.54,43.54,43.45,43.51,131700.0,29.235,29.235,29.1746,29.2149,131700.0
2009-08-27 13:45:00,43.51,43.59,43.49,43.55,292500.0,29.2149,29.2686,29.2015,29.2418,292500.0
2009-08-27 13:50:00,43.55,43.56,43.46,43.52,254000.0,29.2418,29.2485,29.1813,29.2216,254000.0
2009-08-27 13:55:00,43.51,43.55,43.39,43.44,225700.0,29.2149,29.2418,29.1343,29.1679,225700.0
2009-08-27 14:00:00,43.44,43.53,43.43,43.51,192000.0,29.1679,29.2283,29.1612,29.2149,192000.0
2009-08-27 14:05:00,43.5,43.51,43.44,43.46,328400.0,29.2082,29.2149,29.1679,29.1813,328400.0
2009-08-27 14:10:00,43.46,43.51,43.4,43.44,216500.0,29.1813,29.2149,29.141,29.1679,216500.0
2009-08-27 14:15:00,43.45,43.49,43.44,43.47,150000.0,29.1746,29.2015,29.1679,29.188,150000.0
2009-08-27 14:20:00,43.48,43.52,43.43,43.46,226500.0,29.1948,29.2216,29.1612,29.1813,226500.0
2009-08-27 14:25:00,43.46,43.5,43.44,43.45,175000.0,29.1813,29.2082,29.1679,29.1746,175000.0
2009-08-27 14:30:00,43.45,43.51,43.45,43.49,402300.0,29.1746,29.2149,29.1746,29.2015,402300.0
2009-08-27 14:35:00,43.5,43.55,43.45,43.49,578600.0,29.2082,29.2418,29.1746,29.2015,578600.0
2009-08-27 14:40:00,43.5,43.56,43.47,43.52,410300.0,29.2082,29.2485,29.188,29.2216,410300.0
2009-08-27 14:45:00,43.52,43.54,43.38,43.42,454000.0,29.2216,29.235,29.1276,29.1545,454000.0
2009-08-27 14:50:00,43.42,43.45,43.4,43.41,164900.0,29.1545,29.1746,29.141,29.1477,164900.0
2009-08-27 14:55:00,43.41,43.47,43.38,43.45,183600.0,29.1477,29.188,29.1276,29.1746,183600.0
2009-08-27 15:00:00,43.45,43.49,43.42,43.49,252900.0,29.1746,29.2015,29.1545,29.2015,252900.0
2009-08-27 15:05:00,43.49,43.51,43.45,43.49,314300.0,29.2015,29.2149,29.1746,29.2015,314300.0
2009-08-27 15:10:00,43.5,43.5,43.47,43.49,105900.0,29.2082,29.2082,29.188,29.2015,105900.0
2009-08-27 15:15:00,43.49,43.5,43.46,43.49,271800.0,29.2015,29.2082,29.1813,29.2015,271800.0
2009-08-27 15:20:00,43.48,43.53,43.4,43.4,401100.0,29.1948,29.2283,29.141,29.141,401100.0
2009-08-27 15:25:00,43.4,43.41,43.34,43.36,379000.0,29.141,29.1477,29.1007,29.1142,379000.0
2009-08-27 15:30:00,43.36,43.37,43.28,43.32,424700.0,29.1142,29.1209,29.0605,29.0873,424700.0
2009-08-27 15:35:00,43.31,43.42,43.3,43.41,280900.0,29.0806,29.1545,29.0739,29.1477,280900.0
2009-08-27 15:40:00,43.42,43.47,43.34,43.47,516500.0,29.1545,29.188,29.1007,29.188,516500.0
2009-08-27 15:45:00,43.46,43.48,43.41,43.44,440200.0,29.1813,29.1948,29.1477,29.1679,440200.0
2009-08-27 15:50:00,43.44,43.51,43.43,43.44,587400.0,29.1679,29.2149,29.1612,29.1679,587400.0
2009-08-27 15:55:00,43.44,43.5,43.38,43.47,824600.0,29.1679,29.2082,29.1276,29.188,824600.0
2009-08-28 09:30:00,43.81,43.86,43.51,43.58,879100.0,29.4163,29.4499,29.2149,29.2619,879100.0
2009-08-28 09:35:00,43.58,43.68,43.22,43.27,672400.0,29.2619,29.329,29.0202,29.0537,672400.0
2009-08-28 09:40:00,43.27,43.37,43.13,43.18,789400.0,29.0537,29.1209,28.9597,28.9933,789400.0
2009-08-28 09:45:00,43.17,43.29,43.01,43.11,565300.0,28.9866,29.0672,28.8792,28.9463,565300.0
2009-08-28 09:50:00,43.11,43.27,43.02,43.26,588000.0,28.9463,29.0537,28.8859,29.047,588000.0
2009-08-28 09:55:00,43.26,43.3,43.09,43.27,701700.0,29.047,29.0739,28.9329,29.0537,701700.0
2009-08-28 10:00:00,43.27,43.34,43.13,43.31,789100.0,29.0537,29.1007,28.9597,29.0806,789100.0
2009-08-28 10:05:00,43.31,43.34,43.23,43.24,449200.0,29.0806,29.1007,29.0269,29.0336,449200.0
2009-08-28 10:10:00,43.24,43.38,43.24,43.32,358100.0,29.0336,29.1276,29.0336,29.0873,358100.0
2009-08-28 10:15:00,43.32,43.34,43.25,43.29,250600.0,29.0873,29.1007,29.0403,29.0672,250600.0
2009-08-28 10:20:00,43.29,43.3,43.24,43.25,522800.0,29.0672,29.0739,29.0336,29.0403,522800.0
2009-08-28 10:25:00,43.25,43.29,43.12,43.15,328100.0,29.0403,29.0672,28.953,28.9732,328100.0
2009-08-28 10:30:00,43.14,43.23,43.1,43.19,425500.0,28.9665,29.0269,28.9396,29.0,425500.0
2009-08-28 10:35:00,43.19,43.24,43.13,43.23,245500.0,29.0,29.0336,28.9597,29.0269,245500.0
2009-08-28 10:40:00,43.24,43.3,43.21,43.24,411600.0,29.0336,29.0739,29.0135,29.0336,411600.0
2009-08-28 10:45:00,43.25,43.35,43.23,43.3,222600.0,29.0403,29.1075,29.0269,29.0739,222600.0
2009-08-28 10:50:00,43.3,43.33,43.21,43.21,174600.0,29.0739,29.094,29.0135,29.0135,174600.0
2009-08-28 10:55:00,43.22,43.31,43.12,43.17,347900.0,29.0202,29.0806,28.953,28.9866,347900.0
2009-08-28 11:00:00,43.17,43.17,43.1,43.15,184700.0,28.9866,28.9866,28.9396,28.9732,184700.0
2009-08-28 11:05:00,43.14,43.22,43.11,43.13,264200.0,28.9665,29.0202,28.9463,28.9597,264200.0
2009-08-28 11:10:00,43.12,43.13,43.1,43.11,212300.0,28.953,28.9597,28.9396,28.9463,212300.0
2009-08-28 11:15:00,43.11,43.15,43.11,43.14,107000.0,28.9463,28.9732,28.9463,28.9665,107000.0
2009-08-28 11:20:00,43.15,43.2,43.12,43.12,208500.0,28.9732,29.0067,28.953,28.953,208500.0
2009-08-28 11:25:00,43.12,43.13,43.04,43.1,207800.0,28.953,28.9597,28.8993,28.9396,207800.0
2009-08-28 11:30:00,43.09,43.1,43.04,43.05,132600.0,28.9329,28.9396,28.8993,28.906,132600.0
2009-08-28 11:35:00,43.04,43.1,43.04,43.04,173400.0,28.8993,28.9396,28.8993,28.8993,173400.0
2009-08-28 11:40:00,43.04,43.05,42.89,42.9,466800.0,28.8993,28.906,28.7986,28.8053,466800.0
2009-08-28 11:45:00,42.9,42.9,42.83,42.86,457200.0,28.8053,28.8053,28.7583,28.7785,457200.0
2009-08-28 11:50:00,42.86,42.86,42.71,42.71,412400.0,28.7785,28.7785,28.6777,28.6777,412400.0
2009-08-28 11:55:00,42.71,42.75,42.62,42.72,376900.0,28.6777,28.7046,28.6173,28.6844,376900.0
2009-08-28 12:00:00,42.72,42.78,42.67,42.73,254600.0,28.6844,28.7247,28.6509,28.6912,254600.0
2009-08-28 12:05:00,42.73,42.77,42.69,42.69,147100.0,28.6912,28.718,28.6643,28.6643,147100.0
2009-08-28 12:10:00,42.69,42.75,42.67,42.69,186000.0,28.6643,28.7046,28.6509,28.6643,186000.0
2009-08-28 12:15:00,42.69,42.7,42.6,42.64,379500.0,28.6643,28.671,28.6039,28.6307,379500.0
2009-08-28 12:20:00,42.64,42.7,42.58,42.58,444800.0,28.6307,28.671,28.5904,28.5904,444800.0
2009-08-28 12:25:00,42.58,42.7,42.51,42.62,438100.0,28.5904,28.671,28.5434,28.6173,438100.0
2009-08-28 12:30:00,42.63,42.68,42.61,42.66,207000.0,28.624,28.6576,28.6106,28.6442,207000.0
2009-08-28 12:35:00,42.66,42.79,42.65,42.78,253800.0,28.6442,28.7314,28.6374,28.7247,253800.0
2009-08-28 12:40:00,42.78,42.8,42.7,42.79,243800.0,28.7247,28.7382,28.671,28.7314,243800.0
2009-08-28 12:45:00,42.78,42.79,42.69,42.71,150200.0,28.7247,28.7314,28.6643,28.6777,150200.0
2009-08-28 12:50:00,42.7,42.7,42.65,42.68,115300.0,28.671,28.671,28.6374,28.6576,115300.0
2009-08-28 12:55:00,42.69,42.73,42.68,42.69,180900.0,28.6643,28.6912,28.6576,28.6643,180900.0
2009-08-28 13:00:00,42.69,42.82,42.68,42.8,209400.0,28.6643,28.7516,28.6576,28.7382,209400.0
2009-08-28 13:05:00,42.8,42.86,42.76,42.85,234200.0,28.7382,28.7785,28.7113,28.7717,234200.0
2009-08-28 13:10:00,42.86,42.94,42.84,42.85,318000.0,28.7785,28.8322,28.765,28.7717,318000.0
2009-08-28 13:15:00,42.85,42.91,42.84,42.87,156400.0,28.7717,28.812,28.765,28.7852,156400.0
2009-08-28 13:20:00,42.86,42.93,42.85,42.86,272800.0,28.7785,28.8255,28.7717,28.7785,272800.0
2009-08-28 13:25:00,42.86,42.92,42.84,42.85,108500.0,28.7785,28.8187,28.765,28.7717,108500.0
2009-08-28 13:30:00,42.85,42.94,42.85,42.94,95200.0,28.7717,28.8322,28.7717,28.8322,95200.0
2009-08-28 13:35:00,42.93,42.96,42.89,42.89,257300.0,28.8255,28.8456,28.7986,28.7986,257300.0
2009-08-28 13:40:00,42.89,42.96,42.88,42.93,223100.0,28.7986,28.8456,28.7919,28.8255,223100.0
2009-08-28 13:45:00,42.94,42.94,42.85,42.94,248700.0,28.8322,28.8322,28.7717,28.8322,248700.0
2009-08-28 13:50:00,42.94,42.99,42.92,42.96,202900.0,28.8322,28.8657,28.8187,28.8456,202900.0
2009-08-28 13:55:00,42.97,42.98,42.91,42.95,178500.0,28.8523,28.859,28.812,28.8389,178500.0
2009-08-28 14:00:00,42.95,42.96,42.86,42.88,285400.0,28.8389,28.8456,28.7785,28.7919,285400.0
2009-08-28 14:05:00,42.87,42.89,42.81,42.88,360100.0,28.7852,28.7986,28.7449,28.7919,360100.0
2009-08-28 14:10:00,42.88,42.96,42.88,42.91,224000.0,28.7919,28.8456,28.7919,28.812,224000.0
2009-08-28 14:15:00,42.91,43.05,42.91,42.99,307900.0,28.812,28.906,28.812,28.8657,307900.0
2009-08-28 14:20:00,42.99,43.01,42.94,42.95,266600.0,28.8657,28.8792,28.8322,28.8389,266600.0
2009-08-28 14:25:00,42.96,43.0,42.91,43.0,197800.0,28.8456,28.8725,28.812,28.8725,197800.0
2009-08-28 14:30:00,43.0,43.0,42.85,42.89,323000.0,28.8725,28.8725,28.7717,28.7986,323000.0
2009-08-28 14:35:00,42.88,42.93,42.85,42.91,175800.0,28.7919,28.8255,28.7717,28.812,175800.0
2009-08-28 14:40:00,42.91,42.96,42.89,42.9,152200.0,28.812,28.8456,28.7986,28.8053,152200.0
2009-08-28 14:45:00,42.89,42.95,42.88,42.94,105800.0,28.7986,28.8389,28.7919,28.8322,105800.0
2009-08-28 14:50:00,42.93,42.97,42.89,42.95,283600.0,28.8255,28.8523,28.7986,28.8389,283600.0
2009-08-28 14:55:00,42.95,43.0,42.94,42.97,159300.0,28.8389,28.8725,28.8322,28.8523,159300.0
2009-08-28 15:00:00,42.97,43.0,42.95,43.0,129700.0,28.8523,28.8725,28.8389,28.8725,129700.0
2009-08-28 15:05:00,42.99,42.99,42.87,42.89,243200.0,28.8657,28.8657,28.7852,28.7986,243200.0
2009-08-28 15:10:00,42.88,42.91,42.85,42.86,182100.0,28.7919,28.812,28.7717,28.7785,182100.0
2009-08-28 15:15:00,42.86,42.91,42.83,42.91,322800.0,28.7785,28.812,28.7583,28.812,322800.0
2009-08-28 15:20:00,42.91,42.98,42.87,42.91,440700.0,28.812,28.859,28.7852,28.812,440700.0
2009-08-28 15:25:00,42.9,42.98,42.9,42.91,223700.0,28.8053,28.859,28.8053,28.812,223700.0
2009-08-28 15:30:00,42.91,42.97,42.77,42.77,479600.0,28.812,28.8523,28.718,28.718,479600.0
2009-08-28 15:35:00,42.77,42.87,42.77,42.82,368700.0,28.718,28.7852,28.718,28.7516,368700.0
2009-08-28 15:40:00,42.83,42.88,42.73,42.76,548600.0,28.7583,28.7919,28.6912,28.7113,548600.0
2009-08-28 15:45:00,42.76,42.81,42.71,42.77,366400.0,28.7113,28.7449,28.6777,28.718,366400.0
2009-08-28 15:50:00,42.77,42.87,42.75,42.86,614300.0,28.718,28.7852,28.7046,28.7785,614300.0
2009-08-28 15:55:00,42.85,42.95,42.84,42.94,949900.0,28.7717,28.8389,28.765,28.8322,949900.0
2009-08-31 09:30:00,42.44,42.48,42.06,42.2,952600.0,28.4964,28.5233,28.2413,28.3353,952600.0
2009-08-31 09:35:00,42.2,42.66,42.19,42.54,607200.0,28.3353,28.6442,28.3286,28.5636,607200.0
2009-08-31 09:40:00,42.55,42.62,42.42,42.56,484800.0,28.5703,28.6173,28.483,28.577,484800.0
2009-08-31 09:45:00,42.56,42.6,42.43,42.5,479500.0,28.577,28.6039,28.4897,28.5367,479500.0
2009-08-31 09:50:00,42.49,42.64,42.41,42.58,475000.0,28.53,28.6307,28.4763,28.5904,475000.0
2009-08-31 09:55:00,42.57,42.75,42.57,42.72,488900.0,28.5837,28.7046,28.5837,28.6844,488900.0
2009-08-31 10:00:00,42.72,42.8,42.68,42.78,504100.0,28.6844,28.7382,28.6576,28.7247,504100.0
2009-08-31 10:05:00,42.79,42.91,42.76,42.88,508800.0,28.7314,28.812,28.7113,28.7919,508800.0
2009-08-31 10:10:00,42.88,42.97,42.84,42.97,469200.0,28.7919,28.8523,28.765,28.8523,469200.0
2009-08-31 10:15:00,42.97,43.05,42.94,43.04,627700.0,28.8523,28.906,28.8322,28.8993,627700.0
2009-08-31 10:20:00,43.04,43.13,43.02,43.06,843600.0,28.8993,28.9597,28.8859,28.9127,843600.0
2009-08-31 10:25:00,43.06,43.19,43.04,43.13,729500.0,28.9127,29.0,28.8993,28.9597,729500.0
2009-08-31 10:30:00,43.13,43.13,43.02,43.1,383600.0,28.9597,28.9597,28.8859,28.9396,383600.0
2009-08-31 10:35:00,43.11,43.24,43.11,43.23,461800.0,28.9463,29.0336,28.9463,29.0269,461800.0
2009-08-31 10:40:00,43.23,43.36,43.2,43.31,559100.0,29.0269,29.1142,29.0067,29.0806,559100.0
2009-08-31 10:45:00,43.31,43.34,43.29,43.31,343200.0,29.0806,29.1007,29.0672,29.0806,343200.0
2009-08-31 10:50:00,43.31,43.53,43.3,43.44,809500.0,29.0806,29.2283,29.0739,29.1679,809500.0
2009-08-31 10:55:00,43.44,43.44,43.36,43.42,331900.0,29.1679,29.1679,29.1142,29.1545,331900.0
2009-08-31 11:00:00,43.42,43.42,43.36,43.41,237400.0,29.1545,29.1545,29.1142,29.1477,237400.0
2009-08-31 11:05:00,43.41,43.41,43.34,43.38,202500.0,29.1477,29.1477,29.1007,29.1276,202500.0
2009-08-31 11:10:00,43.39,43.51,43.39,43.47,505800.0,29.1343,29.2149,29.1343,29.188,505800.0
2009-08-31 11:15:00,43.48,43.54,43.47,43.5,372900.0,29.1948,29.235,29.188,29.2082,372900.0
2009-08-31 11:20:00,43.5,43.6,43.47,43.48,419400.0,29.2082,29.2753,29.188,29.1948,419400.0
2009-08-31 11:25:00,43.48,43.52,43.39,43.42,316300.0,29.1948,29.2216,29.1343,29.1545,316300.0
2009-08-31 11:30:00,43.42,43.49,43.36,43.38,345300.0,29.1545,29.2015,29.1142,29.1276,345300.0
2009-08-31 11:35:00,43.38,43.4,43.35,43.38,424500.0,29.1276,29.141,29.1075,29.1276,424500.0
2009-08-31 11:40:00,43.39,43.44,43.36,43.42,334300.0,29.1343,29.1679,29.1142,29.1545,334300.0
2009-08-31 11:45:00,43.43,43.43,43.32,43.34,219600.0,29.1612,29.1612,29.0873,29.1007,219600.0
2009-08-31 11:50:00,43.34,43.37,43.26,43.31,291600.0,29.1007,29.1209,29.047,29.0806,291600.0
2009-08-31 11:55:00,43.31,43.36,43.29,43.35,153100.0,29.0806,29.1142,29.0672,29.1075,153100.0
2009-08-31 12:00:00,43.35,43.4,43.31,43.31,349700.0,29.1075,29.141,29.0806,29.0806,349700.0
2009-08-31 12:05:00,43.32,43.37,43.23,43.25,223400.0,29.0873,29.1209,29.0269,29.0403,223400.0
2009-08-31 12:10:00,43.25,43.27,43.2,43.23,217700.0,29.0403,29.0537,29.0067,29.0269,217700.0
2009-08-31 12:15:00,43.23,43.26,43.21,43.22,150400.0,29.0269,29.047,29.0135,29.0202,150400.0
2009-08-31 12:20:00,43.21,43.27,43.2,43.22,371900.0,29.0135,29.0537,29.0067,29.0202,371900.0
2009-08-31 12:25:00,43.21,43.22,43.11,43.12,396100.0,29.0135,29.0202,28.9463,28.953,396100.0
2009-08-31 12:30:00,43.12,43.2,43.12,43.17,194100.0,28.953,29.0067,28.953,28.9866,194100.0
2009-08-31 12:35:00,43.17,43.19,43.07,43.15,291100.0,28.9866,29.0,28.9195,28.9732,291100.0
2009-08-31 12:40:00,43.15,43.17,43.12,43.14,111100.0,28.9732,28.9866,28.953,28.9665,111100.0
2009-08-31 12:45:00,43.13,43.14,43.11,43.12,82200.0,28.9597,28.9665,28.9463,28.953,82200.0
2009-08-31 12:50:00,43.12,43.18,43.11,43.17,151900.0,28.953,28.9933,28.9463,28.9866,151900.0
2009-08-31 12:55:00,43.16,43.18,43.12,43.14,107100.0,28.9799,28.9933,28.953,28.9665,107100.0
2009-08-31 13:00:00,43.15,43.18,43.12,43.14,246600.0,28.9732,28.9933,28.953,28.9665,246600.0
2009-08-31 13:05:00,43.14,43.18,43.1,43.13,179600.0,28.9665,28.9933,28.9396,28.9597,179600.0
2009-08-31 13:10:00,43.13,43.2,43.1,43.2,188300.0,28.9597,29.0067,28.9396,29.0067,188300.0
2009-08-31 13:15:00,43.19,43.22,43.17,43.21,198500.0,29.0,29.0202,28.9866,29.0135,198500.0
2009-08-31 13:20:00,43.22,43.27,43.21,43.25,208700.0,29.0202,29.0537,29.0135,29.0403,208700.0
2009-08-31 13:25:00,43.24,43.29,43.23,43.28,94200.0,29.0336,29.0672,29.0269,29.0605,94200.0
2009-08-31 13:30:00,43.27,43.31,43.27,43.3,129600.0,29.0537,29.0806,29.0537,29.0739,129600.0
2009-08-31 13:35:00,43.3,43.38,43.29,43.37,225500.0,29.0739,29.1276,29.0672,29.1209,225500.0
2009-08-31 13:40:00,43.37,43.37,43.3,43.33,88700.0,29.1209,29.1209,29.0739,29.094,88700.0
2009-08-31 13:45:00,43.33,43.36,43.28,43.29,121600.0,29.094,29.1142,29.0605,29.0672,121600.0
2009-08-31 13:50:00,43.29,43.32,43.28,43.32,137100.0,29.0672,29.0873,29.0605,29.0873,137100.0
2009-08-31 13:55:00,43.31,43.35,43.31,43.35,121800.0,29.0806,29.1075,29.0806,29.1075,121800.0
2009-08-31 14:00:00,43.34,43.35,43.24,43.24,155800.0,29.1007,29.1075,29.0336,29.0336,155800.0
2009-08-31 14:05:00,43.24,43.29,43.23,43.28,112800.0,29.0336,29.0672,29.0269,29.0605,112800.0
2009-08-31 14:10:00,43.27,43.29,43.22,43.23,110500.0,29.0537,29.0672,29.0202,29.0269,110500.0
2009-08-31 14:15:00,43.23,43.3,43.23,43.3,101100.0,29.0269,29.0739,29.0269,29.0739,101100.0
2009-08-31 14:20:00,43.3,43.35,43.27,43.34,225500.0,29.0739,29.1075,29.0537,29.1007,225500.0
2009-08-31 14:25:00,43.34,43.38,43.3,43.38,197800.0,29.1007,29.1276,29.0739,29.1276,197800.0
2009-08-31 14:30:00,43.38,43.45,43.35,43.44,259700.0,29.1276,29.1746,29.1075,29.1679,259700.0
2009-08-31 14:35:00,43.44,43.47,43.39,43.44,334100.0,29.1679,29.188,29.1343,29.1679,334100.0
2009-08-31 14:40:00,43.44,43.51,43.42,43.46,385900.0,29.1679,29.2149,29.1545,29.1813,385900.0
2009-08-31 14:45:00,43.46,43.46,43.41,43.44,170900.0,29.1813,29.1813,29.1477,29.1679,170900.0
2009-08-31 14:50:00,43.44,43.49,43.41,43.49,322800.0,29.1679,29.2015,29.1477,29.2015,322800.0
2009-08-31 14:55:00,43.48,43.56,43.46,43.48,462400.0,29.1948,29.2485,29.1813,29.1948,462400.0
2009-08-31 15:00:00,43.48,43.48,43.36,43.44,395700.0,29.1948,29.1948,29.1142,29.1679,395700.0
2009-08-31 15:05:00,43.44,43.46,43.38,43.44,225000.0,29.1679,29.1813,29.1276,29.1679,225000.0
2009-08-31 15:10:00,43.44,43.48,43.39,43.43,336400.0,29.1679,29.1948,29.1343,29.1612,336400.0
2009-08-31 15:15:00,43.43,43.52,43.41,43.46,297900.0,29.1612,29.2216,29.1477,29.1813,297900.0
2009-08-31 15:20:00,43.45,43.49,43.31,43.33,418900.0,29.1746,29.2015,29.0806,29.094,418900.0
2009-08-31 15:25:00,43.33,43.41,43.25,43.36,720200.0,29.094,29.1477,29.0403,29.1142,720200.0
2009-08-31 15:30:00,43.37,43.41,43.36,43.38,224400.0,29.1209,29.1477,29.1142,29.1276,224400.0
2009-08-31 15:35:00,43.39,43.46,43.37,43.42,350300.0,29.1343,29.1813,29.1209,29.1545,350300.0
2009-08-31 15:40:00,43.41,43.45,43.39,43.43,395200.0,29.1477,29.1746,29.1343,29.1612,395200.0
2009-08-31 15:45:00,43.44,43.52,43.44,43.5,571200.0,29.1679,29.2216,29.1679,29.2082,571200.0
2009-08-31 15:50:00,43.5,43.52,43.4,43.44,885800.0,29.2082,29.2216,29.141,29.1679,885800.0
2009-08-31 15:55:00,43.43,43.5,43.39,43.49,1259800.0,29.1612,29.2082,29.1343,29.2015,1259800.0
2009-09-01 09:30:00,43.08,43.58,43.03,43.52,963000.0,28.9262,29.2619,28.8926,29.2216,963000.0
2009-09-01 09:35:00,43.52,43.68,43.5,43.67,916600.0,29.2216,29.329,29.2082,29.3223,916600.0
2009-09-01 09:40:00,43.67,43.75,43.62,43.71,697500.0,29.3223,29.376,29.2888,29.3492,697500.0
2009-09-01 09:45:00,43.71,43.82,43.64,43.74,645000.0,29.3492,29.423,29.3022,29.3693,645000.0
2009-09-01 09:50:00,43.74,43.8,43.54,43.75,799000.0,29.3693,29.4096,29.235,29.376,799000.0
2009-09-01 09:55:00,43.75,43.82,43.59,43.63,645400.0,29.376,29.423,29.2686,29.2955,645400.0
2009-09-01 10:00:00,43.63,43.79,43.57,43.67,887200.0,29.2955,29.4029,29.2552,29.3223,887200.0
2009-09-01 10:05:00,43.68,43.75,43.64,43.65,394100.0,29.329,29.376,29.3022,29.3089,394100.0
2009-09-01 10:10:00,43.65,43.68,43.42,43.46,680900.0,29.3089,29.329,29.1545,29.1813,680900.0
2009-09-01 10:15:00,43.46,43.47,43.31,43.34,711000.0,29.1813,29.188,29.0806,29.1007,711000.0
2009-09-01 10:20:00,43.34,43.41,43.23,43.35,587800.0,29.1007,29.1477,29.0269,29.1075,587800.0
2009-09-01 10:25:00,43.34,43.5,43.33,43.48,708100.0,29.1007,29.2082,29.094,29.1948,708100.0
2009-09-01 10:30:00,43.48,43.56,43.4,43.56,467800.0,29.1948,29.2485,29.141,29.2485,467800.0
2009-09-01 10:35:00,43.56,43.58,43.48,43.56,606100.0,29.2485,29.2619,29.1948,29.2485,606100.0
2009-09-01 10:40:00,43.56,43.57,43.41,43.42,519200.0,29.2485,29.2552,29.1477,29.1545,519200.0
2009-09-01 10:45:00,43.42,43.48,43.33,43.37,421300.0,29.1545,29.1948,29.094,29.1209,421300.0
2009-09-01 10:50:00,43.37,43.38,43.24,43.25,447900.0,29.1209,29.1276,29.0336,29.0403,447900.0
2009-09-01 10:55:00,43.25,43.26,43.15,43.18,658500.0,29.0403,29.047,28.9732,28.9933,658500.0
2009-09-01 11:00:00,43.18,43.23,43.09,43.09,570000.0,28.9933,29.0269,28.9329,28.9329,570000.0
2009-09-01 11:05:00,43.1,43.13,43.0,43.09,840500.0,28.9396,28.9597,28.8725,28.9329,840500.0
2009-09-01 11:10:00,43.08,43.09,42.89,43.05,703200.0,28.9262,28.9329,28.7986,28.906,703200.0
2009-09-01 11:15:00,43.05,43.12,42.9,43.1,646100.0,28.906,28.953,28.8053,28.9396,646100.0
2009-09-01 11:20:00,43.1,43.16,42.95,43.0,691500.0,28.9396,28.9799,28.8389,28.8725,691500.0
2009-09-01 11:25:00,43.0,43.01,42.57,42.64,916200.0,28.8725,28.8792,28.5837,28.6307,916200.0
2009-09-01 11:30:00,42.65,42.71,42.55,42.64,910000.0,28.6374,28.6777,28.5703,28.6307,910000.0
2009-09-01 11:35:00,42.64,42.65,42.23,42.44,1043200.0,28.6307,28.6374,28.3554,28.4964,1043200.0
2009-09-01 11:40:00,42.44,42.69,42.39,42.54,826700.0,28.4964,28.6643,28.4629,28.5636,826700.0
2009-09-01 11:45:00,42.55,42.64,42.45,42.56,912100.0,28.5703,28.6307,28.5032,28.577,912100.0
2009-09-01 11:50:00,42.57,42.7,42.55,42.68,556000.0,28.5837,28.671,28.5703,28.6576,556000.0
2009-09-01 11:55:00,42.68,42.69,42.57,42.61,516000.0,28.6576,28.6643,28.5837,28.6106,516000.0
2009-09-01 12:00:00,42.61,42.72,42.57,42.63,403400.0,28.6106,28.6844,28.5837,28.624,403400.0
2009-09-01 12:05:00,42.62,42.74,42.59,42.74,373700.0,28.6173,28.6979,28.5972,28.6979,373700.0
2009-09-01 12:10:00,42.74,42.74,42.63,42.69,280600.0,28.6979,28.6979,28.624,28.6643,280600.0
2009-09-01 12:15:00,42.68,42.69,42.56,42.58,295000.0,28.6576,28.6643,28.577,28.5904,295000.0
2009-09-01 12:20:00,42.58,42.61,42.43,42.47,641700.0,28.5904,28.6106,28.4897,28.5166,641700.0
2009-09-01 12:25:00,42.47,42.52,42.31,42.32,550600.0,28.5166,28.5502,28.4092,28.4159,550600.0
2009-09-01 12:30:00,42.32,42.33,42.19,42.26,597300.0,28.4159,28.4226,28.3286,28.3756,597300.0
2009-09-01 12:35:00,42.26,42.34,42.24,42.32,385500.0,28.3756,28.4293,28.3621,28.4159,385500.0
2009-09-01 12:40:00,42.32,42.54,42.31,42.53,429200.0,28.4159,28.5636,28.4092,28.5569,429200.0
2009-09-01 12:45:00,42.52,42.53,42.45,42.47,221000.0,28.5502,28.5569,28.5032,28.5166,221000.0
2009-09-01 12:50:00,42.47,42.5,42.4,42.4,142100.0,28.5166,28.5367,28.4696,28.4696,142100.0
2009-09-01 12:55:00,42.41,42.41,42.27,42.3,225100.0,28.4763,28.4763,28.3823,28.4024,225100.0
2009-09-01 13:00:00,42.31,42.35,42.27,42.29,210400.0,28.4092,28.436,28.3823,28.3957,210400.0
2009-09-01 13:05:00,42.28,42.33,42.11,42.17,648000.0,28.389,28.4226,28.2749,28.3151,648000.0
2009-09-01 13:10:00,42.18,42.19,42.1,42.14,506500.0,28.3219,28.3286,28.2681,28.295,506500.0
2009-09-01 13:15:00,42.14,42.18,42.08,42.17,320200.0,28.295,28.3219,28.2547,28.3151,320200.0
2009-09-01 13:20:00,42.16,42.23,42.15,42.2,469300.0,28.3084,28.3554,28.3017,28.3353,469300.0
2009-09-01 13:25:00,42.19,42.29,42.18,42.27,271900.0,28.3286,28.3957,28.3219,28.3823,271900.0
2009-09-01 13:30:00,42.27,42.29,42.18,42.23,367500.0,28.3823,28.3957,28.3219,28.3554,367500.0
2009-09-01 13:35:00,42.24,42.31,42.23,42.25,241500.0,28.3621,28.4092,28.3554,28.3689,241500.0
2009-09-01 13:40:00,42.25,42.37,42.22,42.37,267700.0,28.3689,28.4494,28.3487,28.4494,267700.0
2009-09-01 13:45:00,42.37,42.4,42.3,42.3,349900.0,28.4494,28.4696,28.4024,28.4024,349900.0
2009-09-01 13:50:00,42.3,42.39,42.29,42.39,402400.0,28.4024,28.4629,28.3957,28.4629,402400.0
2009-09-01 13:55:00,42.39,42.5,42.36,42.46,339000.0,28.4629,28.5367,28.4427,28.5099,339000.0
2009-09-01 14:00:00,42.47,42.5,42.39,42.42,260100.0,28.5166,28.5367,28.4629,28.483,260100.0
2009-09-01 14:05:00,42.42,42.43,42.33,42.37,222800.0,28.483,28.4897,28.4226,28.4494,222800.0
2009-09-01 14:10:00,42.38,42.42,42.33,42.42,243000.0,28.4562,28.483,28.4226,28.483,243000.0
2009-09-01 14:15:00,42.42,42.42,42.29,42.33,302600.0,28.483,28.483,28.3957,28.4226,302600.0
2009-09-01 14:20:00,42.33,42.34,42.21,42.24,365800.0,28.4226,28.4293,28.342,28.3621,365800.0
2009-09-01 14:25:00,42.24,42.28,42.18,42.27,229300.0,28.3621,28.389,28.3219,28.3823,229300.0
2009-09-01 14:30:00,42.27,42.34,42.22,42.22,272500.0,28.3823,28.4293,28.3487,28.3487,272500.0
2009-09-01 14:35:00,42.22,42.3,42.22,42.29,180600.0,28.3487,28.4024,28.3487,28.3957,180600.0
2009-09-01 14:40:00,42.29,42.29,42.14,42.14,359300.0,28.3957,28.3957,28.295,28.295,359300.0
2009-09-01 14:45:00,42.15,42.18,42.1,42.1,352100.0,28.3017,28.3219,28.2681,28.2681,352100.0
2009-09-01 14:50:00,42.1,42.24,42.1,42.14,453100.0,28.2681,28.3621,28.2681,28.295,453100.0
2009-09-01 14:55:00,42.15,42.3,42.14,42.23,315500.0,28.3017,28.4024,28.295,28.3554,315500.0
2009-09-01 15:00:00,42.24,42.3,42.2,42.3,274400.0,28.3621,28.4024,28.3353,28.4024,274400.0
2009-09-01 15:05:00,42.3,42.38,42.27,42.31,390700.0,28.4024,28.4562,28.3823,28.4092,390700.0
2009-09-01 15:10:00,42.31,42.38,42.3,42.33,218400.0,28.4092,28.4562,28.4024,28.4226,218400.0
2009-09-01 15:15:00,42.33,42.35,42.24,42.32,249900.0,28.4226,28.436,28.3621,28.4159,249900.0
2009-09-01 15:20:00,42.31,42.32,42.06,42.1,596400.0,28.4092,28.4159,28.2413,28.2681,596400.0
2009-09-01 15:25:00,42.1,42.11,41.9,41.95,996400.0,28.2681,28.2749,28.1339,28.1674,996400.0
2009-09-01 15:30:00,41.94,41.99,41.88,41.91,556400.0,28.1607,28.1943,28.1204,28.1406,556400.0
2009-09-01 15:35:00,41.9,41.95,41.81,41.87,667000.0,28.1339,28.1674,28.0734,28.1137,667000.0
2009-09-01 15:40:00,41.86,41.87,41.7,41.71,1102900.0,28.107,28.1137,27.9996,28.0063,1102900.0
2009-09-01 15:45:00,41.72,41.75,41.56,41.62,1597900.0,28.013,28.0331,27.9056,27.9458,1597900.0
2009-09-01 15:50:00,41.64,41.97,41.59,41.97,2183800.0,27.9593,28.1809,27.9257,28.1809,2183800.0
2009-09-01 15:55:00,41.96,42.0,41.66,41.69,3545900.0,28.1741,28.201,27.9727,27.9929,3545900.0
2009-09-02 09:30:00,41.52,41.91,41.33,41.83,1129300.0,27.8787,28.1406,27.7511,28.0869,1129300.0
2009-09-02 09:35:00,41.84,42.08,41.82,41.89,833700.0,28.0936,28.2547,28.0801,28.1271,833700.0
2009-09-02 09:40:00,41.89,42.02,41.79,41.94,524300.0,28.1271,28.2144,28.06,28.1607,524300.0
2009-09-02 09:45:00,41.94,42.06,41.87,41.96,768000.0,28.1607,28.2413,28.1137,28.1741,768000.0
2009-09-02 09:50:00,41.96,42.1,41.94,42.09,830200.0,28.1741,28.2681,28.1607,28.2614,830200.0
2009-09-02 09:55:00,42.09,42.11,41.89,41.91,826000.0,28.2614,28.2749,28.1271,28.1406,826000.0
2009-09-02 10:00:00,41.9,41.91,41.51,41.51,1173800.0,28.1339,28.1406,27.872,27.872,1173800.0
2009-09-02 10:05:00,41.51,41.66,41.4,41.41,1163500.0,27.872,27.9727,27.7981,27.8048,1163500.0
2009-09-02 10:10:00,41.4,41.63,41.37,41.54,779500.0,27.7981,27.9526,27.778,27.8921,779500.0
2009-09-02 10:15:00,41.53,41.61,41.42,41.57,495500.0,27.8854,27.9391,27.8116,27.9123,495500.0
2009-09-02 10:20:00,41.57,41.67,41.54,41.59,379300.0,27.9123,27.9794,27.8921,27.9257,379300.0
2009-09-02 10:25:00,41.59,41.64,41.4,41.4,365000.0,27.9257,27.9593,27.7981,27.7981,365000.0
2009-09-02 10:30:00,41.41,41.44,41.17,41.21,793700.0,27.8048,27.825,27.6437,27.6706,793700.0
2009-09-02 10:35:00,41.21,41.33,41.12,41.28,626900.0,27.6706,27.7511,27.6101,27.7176,626900.0
2009-09-02 10:40:00,41.27,41.47,41.23,41.43,420600.0,27.7108,27.8451,27.684,27.8183,420600.0
2009-09-02 10:45:00,41.42,41.51,41.4,41.43,335200.0,27.8116,27.872,27.7981,27.8183,335200.0
2009-09-02 10:50:00,41.43,41.48,41.31,41.35,390100.0,27.8183,27.8518,27.7377,27.7646,390100.0
2009-09-02 10:55:00,41.35,41.52,41.28,41.46,704200.0,27.7646,27.8787,27.7176,27.8384,704200.0
2009-09-02 11:00:00,41.45,41.45,41.26,41.27,303700.0,27.8317,27.8317,27.7041,27.7108,303700.0
2009-09-02 11:05:00,41.27,41.27,41.13,41.15,515600.0,27.7108,27.7108,27.6168,27.6303,515600.0
2009-09-02 11:10:00,41.15,41.23,41.15,41.18,352800.0,27.6303,27.684,27.6303,27.6504,352800.0
2009-09-02 11:15:00,41.18,41.24,41.11,41.2,518300.0,27.6504,27.6907,27.6034,27.6638,518300.0
2009-09-02 11:20:00,41.19,41.3,41.18,41.25,340700.0,27.6571,27.731,27.6504,27.6974,340700.0
2009-09-02 11:25:00,41.23,41.25,41.16,41.23,348000.0,27.684,27.6974,27.637,27.684,348000.0
2009-09-02 11:30:00,41.24,41.37,41.2,41.31,477600.0,27.6907,27.778,27.6638,27.7377,477600.0
2009-09-02 11:35:00,41.31,41.34,41.2,41.24,320900.0,27.7377,27.7578,27.6638,27.6907,320900.0
2009-09-02 11:40:00,41.24,41.25,41.1,41.12,305200.0,27.6907,27.6974,27.5967,27.6101,305200.0
2009-09-02 11:45:00,41.12,41.21,41.12,41.18,156200.0,27.6101,27.6706,27.6101,27.6504,156200.0
2009-09-02 11:50:00,41.19,41.3,41.18,41.28,420000.0,27.6571,27.731,27.6504,27.7176,420000.0
2009-09-02 11:55:00,41.28,41.29,41.18,41.19,284500.0,27.7176,27.7243,27.6504,27.6571,284500.0
2009-09-02 12:00:00,41.2,41.24,41.12,41.13,336900.0,27.6638,27.6907,27.6101,27.6168,336900.0
2009-09-02 12:05:00,41.13,41.14,41.06,41.11,295300.0,27.6168,27.6236,27.5698,27.6034,295300.0
2009-09-02 12:10:00,41.13,41.17,41.06,41.06,246000.0,27.6168,27.6437,27.5698,27.5698,246000.0
2009-09-02 12:15:00,41.06,41.11,41.06,41.11,147100.0,27.5698,27.6034,27.5698,27.6034,147100.0
2009-09-02 12:20:00,41.1,41.18,41.08,41.15,222500.0,27.5967,27.6504,27.5833,27.6303,222500.0
2009-09-02 12:25:00,41.15,41.2,41.14,41.16,174700.0,27.6303,27.6638,27.6236,27.637,174700.0
2009-09-02 12:30:00,41.17,41.2,41.13,41.13,121200.0,27.6437,27.6638,27.6168,27.6168,121200.0
2009-09-02 12:35:00,41.13,41.29,41.12,41.25,350200.0,27.6168,27.7243,27.6101,27.6974,350200.0
2009-09-02 12:40:00,41.25,41.33,41.23,41.32,262300.0,27.6974,27.7511,27.684,27.7444,262300.0
2009-09-02 12:45:00,41.32,41.4,41.31,41.37,278200.0,27.7444,27.7981,27.7377,27.778,278200.0
2009-09-02 12:50:00,41.37,41.37,41.27,41.28,226000.0,27.778,27.778,27.7108,27.7176,226000.0
2009-09-02 12:55:00,41.28,41.39,41.28,41.38,192900.0,27.7176,27.7914,27.7176,27.7847,192900.0
2009-09-02 13:00:00,41.37,41.39,41.29,41.29,198100.0,27.778,27.7914,27.7243,27.7243,198100.0
2009-09-02 13:05:00,41.28,41.31,41.23,41.31,221600.0,27.7176,27.7377,27.684,27.7377,221600.0
2009-09-02 13:10:00,41.3,41.32,41.26,41.27,87400.0,27.731,27.7444,27.7041,27.7108,87400.0
2009-09-02 13:15:00,41.27,41.34,41.26,41.34,79600.0,27.7108,27.7578,27.7041,27.7578,79600.0
2009-09-02 13:20:00,41.34,41.43,41.31,41.43,161500.0,27.7578,27.8183,27.7377,27.8183,161500.0
2009-09-02 13:25:00,41.43,41.44,41.37,41.37,136200.0,27.8183,27.825,27.778,27.778,136200.0
2009-09-02 13:30:00,41.38,41.39,41.35,41.35,77800.0,27.7847,27.7914,27.7646,27.7646,77800.0
2009-09-02 13:35:00,41.36,41.41,41.34,41.35,110600.0,27.7713,27.8048,27.7578,27.7646,110600.0
2009-09-02 13:40:00,41.34,41.37,41.29,41.33,162600.0,27.7578,27.778,27.7243,27.7511,162600.0
2009-09-02 13:45:00,41.34,41.34,41.3,41.32,71200.0,27.7578,27.7578,27.731,27.7444,71200.0
2009-09-02 13:50:00,41.33,41.33,41.21,41.21,157100.0,27.7511,27.7511,27.6706,27.6706,157100.0
2009-09-02 13:55:00,41.21,41.22,41.15,41.15,133800.0,27.6706,27.6773,27.6303,27.6303,133800.0
2009-09-02 14:00:00,41.15,41.23,41.11,41.15,308700.0,27.6303,27.684,27.6034,27.6303,308700.0
2009-09-02 14:05:00,41.15,41.21,41.13,41.15,167200.0,27.6303,27.6706,27.6168,27.6303,167200.0
2009-09-02 14:10:00,41.15,41.28,41.15,41.23,179800.0,27.6303,27.7176,27.6303,27.684,179800.0
2009-09-02 14:15:00,41.23,41.27,41.15,41.19,203200.0,27.684,27.7108,27.6303,27.6571,203200.0
2009-09-02 14:20:00,41.18,41.2,41.12,41.13,175200.0,27.6504,27.6638,27.6101,27.6168,175200.0
2009-09-02 14:25:00,41.13,41.22,41.13,41.21,168100.0,27.6168,27.6773,27.6168,27.6706,168100.0
2009-09-02 14:30:00,41.2,41.33,41.2,41.33,321900.0,27.6638,27.7511,27.6638,27.7511,321900.0
2009-09-02 14:35:00,41.33,41.38,41.3,41.32,319000.0,27.7511,27.7847,27.731,27.7444,319000.0
2009-09-02 14:40:00,41.32,41.33,41.24,41.31,372700.0,27.7444,27.7511,27.6907,27.7377,372700.0
2009-09-02 14:45:00,41.32,41.33,41.23,41.28,174100.0,27.7444,27.7511,27.684,27.7176,174100.0
2009-09-02 14:50:00,41.27,41.3,41.22,41.22,130400.0,27.7108,27.731,27.6773,27.6773,130400.0
2009-09-02 14:55:00,41.22,41.27,41.12,41.13,297200.0,27.6773,27.7108,27.6101,27.6168,297200.0
2009-09-02 15:00:00,41.11,41.14,41.01,41.02,430700.0,27.6034,27.6236,27.5363,27.543,430700.0
2009-09-02 15:05:00,41.01,41.09,41.01,41.04,239400.0,27.5363,27.59,27.5363,27.5564,239400.0
2009-09-02 15:10:00,41.04,41.3,40.97,41.04,491900.0,27.5564,27.731,27.5094,27.5564,491900.0
2009-09-02 15:15:00,41.04,41.26,41.01,41.23,492000.0,27.5564,27.7041,27.5363,27.684,492000.0
2009-09-02 15:20:00,41.22,41.23,41.17,41.2,282300.0,27.6773,27.684,27.6437,27.6638,282300.0
2009-09-02 15:25:00,41.2,41.21,41.03,41.03,452300.0,27.6638,27.6706,27.5497,27.5497,452300.0
2009-09-02 15:30:00,41.04,41.1,40.98,41.0,605400.0,27.5564,27.5967,27.5161,27.5295,605400.0
2009-09-02 15:35:00,41.01,41.07,40.96,41.04,651100.0,27.5363,27.5766,27.5027,27.5564,651100.0
2009-09-02 15:40:00,41.04,41.04,40.85,40.92,907100.0,27.5564,27.5564,27.4288,27.4758,907100.0
2009-09-02 15:45:00,40.93,41.2,40.78,40.85,965300.0,27.4825,27.6638,27.3818,27.4288,965300.0
2009-09-02 15:50:00,40.84,40.96,40.81,40.84,1076000.0,27.4221,27.5027,27.402,27.4221,1076000.0
2009-09-02 15:55:00,40.84,40.9,40.75,40.84,2140100.0,27.4221,27.4624,27.3617,27.4221,2140100.0
2009-09-03 09:30:00,41.23,41.59,41.11,41.51,1046400.0,27.684,27.9257,27.6034,27.872,1046400.0
2009-09-03 09:35:00,41.51,41.65,41.42,41.54,846700.0,27.872,27.966,27.8116,27.8921,846700.0
2009-09-03 09:40:00,41.54,41.63,41.43,41.61,731700.0,27.8921,27.9526,27.8183,27.9391,731700.0
2009-09-03 09:45:00,41.62,41.74,41.35,41.74,961500.0,27.9458,28.0264,27.7646,28.0264,961500.0
2009-09-03 09:50:00,41.74,41.75,41.59,41.64,678700.0,28.0264,28.0331,27.9257,27.9593,678700.0
2009-09-03 09:55:00,41.63,41.71,41.52,41.61,648300.0,27.9526,28.0063,27.8787,27.9391,648300.0
2009-09-03 10:00:00,41.61,41.72,41.5,41.52,870900.0,27.9391,28.013,27.8653,27.8787,870900.0
2009-09-03 10:05:00,41.53,41.57,41.37,41.52,902400.0,27.8854,27.9123,27.778,27.8787,902400.0
2009-09-03 10:10:00,41.52,41.55,41.4,41.45,475600.0,27.8787,27.8988,27.7981,27.8317,475600.0
2009-09-03 10:15:00,41.44,41.47,41.32,41.41,494400.0,27.825,27.8451,27.7444,27.8048,494400.0
2009-09-03 10:20:00,41.41,41.43,41.29,41.39,422200.0,27.8048,27.8183,27.7243,27.7914,422200.0
2009-09-03 10:25:00,41.38,41.5,41.33,41.47,216400.0,27.7847,27.8653,27.7511,27.8451,216400.0
2009-09-03 10:30:00,41.47,41.6,41.47,41.57,423100.0,27.8451,27.9324,27.8451,27.9123,423100.0
2009-09-03 10:35:00,41.57,41.73,41.52,41.7,644100.0,27.9123,28.0197,27.8787,27.9996,644100.0
2009-09-03 10:40:00,41.7,41.72,41.57,41.64,340900.0,27.9996,28.013,27.9123,27.9593,340900.0
2009-09-03 10:45:00,41.65,41.65,41.54,41.6,197600.0,27.966,27.966,27.8921,27.9324,197600.0
2009-09-03 10:50:00,41.6,41.71,41.59,41.71,306100.0,27.9324,28.0063,27.9257,28.0063,306100.0
2009-09-03 10:55:00,41.71,41.74,41.61,41.74,275500.0,28.0063,28.0264,27.9391,28.0264,275500.0
2009-09-03 11:00:00,41.74,41.85,41.71,41.82,532800.0,28.0264,28.1003,28.0063,28.0801,532800.0
2009-09-03 11:05:00,41.81,41.98,41.79,41.94,611800.0,28.0734,28.1876,28.06,28.1607,611800.0
2009-09-03 11:10:00,41.94,42.01,41.87,41.88,436700.0,28.1607,28.2077,28.1137,28.1204,436700.0
2009-09-03 11:15:00,41.88,41.89,41.82,41.83,240300.0,28.1204,28.1271,28.0801,28.0869,240300.0
2009-09-03 11:20:00,41.84,41.94,41.81,41.91,267200.0,28.0936,28.1607,28.0734,28.1406,267200.0
2009-09-03 11:25:00,41.92,41.92,41.8,41.84,224300.0,28.1473,28.1473,28.0667,28.0936,224300.0
2009-09-03 11:30:00,41.84,41.91,41.82,41.87,143000.0,28.0936,28.1406,28.0801,28.1137,143000.0
2009-09-03 11:35:00,41.88,41.97,41.87,41.87,206100.0,28.1204,28.1809,28.1137,28.1137,206100.0
2009-09-03 11:40:00,41.87,41.9,41.83,41.9,124400.0,28.1137,28.1339,28.0869,28.1339,124400.0
2009-09-03 11:45:00,41.89,41.94,41.88,41.94,145800.0,28.1271,28.1607,28.1204,28.1607,145800.0
2009-09-03 11:50:00,41.94,41.95,41.84,41.87,230300.0,28.1607,28.1674,28.0936,28.1137,230300.0
2009-09-03 11:55:00,41.86,42.01,41.85,41.97,313300.0,28.107,28.2077,28.1003,28.1809,313300.0
2009-09-03 12:00:00,41.97,42.04,41.93,42.02,323100.0,28.1809,28.2279,28.154,28.2144,323100.0
2009-09-03 12:05:00,42.02,42.05,41.96,42.0,463500.0,28.2144,28.2346,28.1741,28.201,463500.0
2009-09-03 12:10:00,42.0,42.05,41.99,42.01,361200.0,28.201,28.2346,28.1943,28.2077,361200.0
2009-09-03 12:15:00,42.01,42.04,41.99,42.03,279500.0,28.2077,28.2279,28.1943,28.2211,279500.0
2009-09-03 12:20:00,42.03,42.11,42.03,42.1,534900.0,28.2211,28.2749,28.2211,28.2681,534900.0
2009-09-03 12:25:00,42.1,42.1,42.02,42.03,209700.0,28.2681,28.2681,28.2144,28.2211,209700.0
2009-09-03 12:30:00,42.03,42.03,41.97,42.03,269600.0,28.2211,28.2211,28.1809,28.2211,269600.0
2009-09-03 12:35:00,42.02,42.04,41.99,42.03,154600.0,28.2144,28.2279,28.1943,28.2211,154600.0
2009-09-03 12:40:00,42.03,42.07,42.03,42.04,86700.0,28.2211,28.248,28.2211,28.2279,86700.0
2009-09-03 12:45:00,42.04,42.1,42.04,42.07,261200.0,28.2279,28.2681,28.2279,28.248,261200.0
2009-09-03 12:50:00,42.08,42.1,41.45,42.05,221000.0,28.2547,28.2681,27.8317,28.2346,221000.0
2009-09-03 12:55:00,42.05,42.06,42.0,42.03,145200.0,28.2346,28.2413,28.201,28.2211,145200.0
2009-09-03 13:00:00,42.04,42.15,42.03,42.13,252700.0,28.2279,28.3017,28.2211,28.2883,252700.0
2009-09-03 13:05:00,42.13,42.15,42.09,42.1,140200.0,28.2883,28.3017,28.2614,28.2681,140200.0
2009-09-03 13:10:00,42.1,42.13,42.09,42.1,107800.0,28.2681,28.2883,28.2614,28.2681,107800.0
2009-09-03 13:15:00,42.1,42.15,42.09,42.15,158700.0,28.2681,28.3017,28.2614,28.3017,158700.0
2009-09-03 13:20:00,42.15,42.17,42.13,42.16,226600.0,28.3017,28.3151,28.2883,28.3084,226600.0
2009-09-03 13:25:00,42.17,42.17,42.08,42.08,161700.0,28.3151,28.3151,28.2547,28.2547,161700.0
2009-09-03 13:30:00,42.08,42.13,42.0,42.02,245500.0,28.2547,28.2883,28.201,28.2144,245500.0
2009-09-03 13:35:00,42.01,42.07,42.0,42.02,132800.0,28.2077,28.248,28.201,28.2144,132800.0
2009-09-03 13:40:00,42.02,42.03,41.93,41.96,218300.0,28.2144,28.2211,28.154,28.1741,218300.0
2009-09-03 13:45:00,41.95,41.97,41.91,41.96,209200.0,28.1674,28.1809,28.1406,28.1741,209200.0
2009-09-03 13:50:00,41.96,41.97,41.9,41.96,185300.0,28.1741,28.1809,28.1339,28.1741,185300.0
2009-09-03 13:55:00,41.96,41.96,41.9,41.95,100200.0,28.1741,28.1741,28.1339,28.1674,100200.0
2009-09-03 14:00:00,41.94,41.97,41.94,41.97,70400.0,28.1607,28.1809,28.1607,28.1809,70400.0
2009-09-03 14:05:00,41.97,41.98,41.92,41.92,125600.0,28.1809,28.1876,28.1473,28.1473,125600.0
2009-09-03 14:10:00,41.92,41.93,41.82,41.85,208500.0,28.1473,28.154,28.0801,28.1003,208500.0
2009-09-03 14:15:00,41.85,41.88,41.84,41.86,114400.0,28.1003,28.1204,28.0936,28.107,114400.0
2009-09-03 14:20:00,41.86,41.87,41.8,41.81,217100.0,28.107,28.1137,28.0667,28.0734,217100.0
2009-09-03 14:25:00,41.81,41.82,41.77,41.8,243300.0,28.0734,28.0801,28.0466,28.0667,243300.0
2009-09-03 14:30:00,41.8,41.81,41.72,41.78,200800.0,28.0667,28.0734,28.013,28.0533,200800.0
2009-09-03 14:35:00,41.78,41.8,41.72,41.72,171600.0,28.0533,28.0667,28.013,28.013,171600.0
2009-09-03 14:40:00,41.72,41.73,41.62,41.67,236900.0,28.013,28.0197,27.9458,27.9794,236900.0
2009-09-03 14:45:00,41.66,41.71,41.62,41.67,198800.0,27.9727,28.0063,27.9458,27.9794,198800.0
2009-09-03 14:50:00,41.67,41.72,41.65,41.69,225800.0,27.9794,28.013,27.966,27.9929,225800.0
2009-09-03 14:55:00,41.7,41.72,41.66,41.68,179100.0,27.9996,28.013,27.9727,27.9861,179100.0
2009-09-03 15:00:00,41.68,41.77,41.67,41.73,300100.0,27.9861,28.0466,27.9794,28.0197,300100.0
2009-09-03 15:05:00,41.73,41.81,41.72,41.74,186600.0,28.0197,28.0734,28.013,28.0264,186600.0
2009-09-03 15:10:00,41.75,41.78,41.68,41.75,172300.0,28.0331,28.0533,27.9861,28.0331,172300.0
2009-09-03 15:15:00,41.76,41.76,41.65,41.66,175300.0,28.0399,28.0399,27.966,27.9727,175300.0
2009-09-03 15:20:00,41.66,41.76,41.66,41.75,198700.0,27.9727,28.0399,27.9727,28.0331,198700.0
2009-09-03 15:25:00,41.75,41.8,41.71,41.79,315000.0,28.0331,28.0667,28.0063,28.06,315000.0
2009-09-03 15:30:00,41.8,41.95,41.79,41.89,540900.0,28.0667,28.1674,28.06,28.1271,540900.0
2009-09-03 15:35:00,41.89,42.0,41.88,42.0,295500.0,28.1271,28.201,28.1204,28.201,295500.0
2009-09-03 15:40:00,42.0,42.04,41.96,42.02,647900.0,28.201,28.2279,28.1741,28.2144,647900.0
2009-09-03 15:45:00,42.02,42.11,42.01,42.1,672500.0,28.2144,28.2749,28.2077,28.2681,672500.0
2009-09-03 15:50:00,42.1,42.19,42.05,42.12,1164200.0,28.2681,28.3286,28.2346,28.2816,1164200.0
2009-09-03 15:55:00,42.12,42.25,42.08,42.13,2627800.0,28.2816,28.3689,28.2547,28.2883,2627800.0
2009-09-04 09:30:00,42.33,42.39,42.09,42.33,844100.0,28.4226,28.4629,28.2614,28.4226,844100.0
2009-09-04 09:35:00,42.31,42.44,42.16,42.3,710900.0,28.4092,28.4964,28.3084,28.4024,710900.0
2009-09-04 09:40:00,42.28,42.28,42.03,42.05,434600.0,28.389,28.389,28.2211,28.2346,434600.0
2009-09-04 09:45:00,42.05,42.13,41.93,42.0,657100.0,28.2346,28.2883,28.154,28.201,657100.0
2009-09-04 09:50:00,42.01,42.06,41.79,42.06,512400.0,28.2077,28.2413,28.06,28.2413,512400.0
2009-09-04 09:55:00,42.05,42.18,42.01,42.11,326000.0,28.2346,28.3219,28.2077,28.2749,326000.0
2009-09-04 10:00:00,42.11,42.35,42.11,42.23,453800.0,28.2749,28.436,28.2749,28.3554,453800.0
2009-09-04 10:05:00,42.21,42.26,42.08,42.09,240500.0,28.342,28.3756,28.2547,28.2614,240500.0
2009-09-04 10:10:00,42.09,42.17,42.02,42.14,258500.0,28.2614,28.3151,28.2144,28.295,258500.0
2009-09-04 10:15:00,42.14,42.29,42.14,42.29,275700.0,28.295,28.3957,28.295,28.3957,275700.0
2009-09-04 10:20:00,42.29,42.45,42.29,42.37,499000.0,28.3957,28.5032,28.3957,28.4494,499000.0
2009-09-04 10:25:00,42.37,42.42,42.3,42.35,284800.0,28.4494,28.483,28.4024,28.436,284800.0
2009-09-04 10:30:00,42.35,42.41,42.3,42.36,220000.0,28.436,28.4763,28.4024,28.4427,220000.0
2009-09-04 10:35:00,42.36,42.41,42.26,42.29,319900.0,28.4427,28.4763,28.3756,28.3957,319900.0
2009-09-04 10:40:00,42.28,42.33,42.22,42.22,180100.0,28.389,28.4226,28.3487,28.3487,180100.0
2009-09-04 10:45:00,42.22,42.28,42.21,42.28,205500.0,28.3487,28.389,28.342,28.389,205500.0
2009-09-04 10:50:00,42.29,42.29,42.2,42.22,190900.0,28.3957,28.3957,28.3353,28.3487,190900.0
2009-09-04 10:55:00,42.22,42.28,42.22,42.28,238700.0,28.3487,28.389,28.3487,28.389,238700.0
2009-09-04 11:00:00,42.28,42.28,42.14,42.17,200500.0,28.389,28.389,28.295,28.3151,200500.0
2009-09-04 11:05:00,42.18,42.21,42.04,42.04,294000.0,28.3219,28.342,28.2279,28.2279,294000.0
2009-09-04 11:10:00,42.05,42.11,42.01,42.11,222300.0,28.2346,28.2749,28.2077,28.2749,222300.0
2009-09-04 11:15:00,42.11,42.16,42.11,42.14,134900.0,28.2749,28.3084,28.2749,28.295,134900.0
2009-09-04 11:20:00,42.15,42.17,42.06,42.1,175000.0,28.3017,28.3151,28.2413,28.2681,175000.0
2009-09-04 11:25:00,42.09,42.11,42.05,42.06,149300.0,28.2614,28.2749,28.2346,28.2413,149300.0
2009-09-04 11:30:00,42.06,42.13,42.0,42.1,225700.0,28.2413,28.2883,28.201,28.2681,225700.0
2009-09-04 11:35:00,42.1,42.18,42.1,42.13,144900.0,28.2681,28.3219,28.2681,28.2883,144900.0
2009-09-04 11:40:00,42.13,42.19,42.12,42.17,119100.0,28.2883,28.3286,28.2816,28.3151,119100.0
2009-09-04 11:45:00,42.18,42.24,42.18,42.23,114200.0,28.3219,28.3621,28.3219,28.3554,114200.0
2009-09-04 11:50:00,42.23,42.23,42.15,42.15,119500.0,28.3554,28.3554,28.3017,28.3017,119500.0
2009-09-04 11:55:00,42.15,42.15,42.07,42.12,295700.0,28.3017,28.3017,28.248,28.2816,295700.0
2009-09-04 12:00:00,42.12,42.18,42.09,42.11,228900.0,28.2816,28.3219,28.2614,28.2749,228900.0
2009-09-04 12:05:00,42.11,42.36,42.1,42.32,470300.0,28.2749,28.4427,28.2681,28.4159,470300.0
2009-09-04 12:10:00,42.34,42.41,42.27,42.33,329800.0,28.4293,28.4763,28.3823,28.4226,329800.0
2009-09-04 12:15:00,42.33,42.4,42.29,42.3,173200.0,28.4226,28.4696,28.3957,28.4024,173200.0
2009-09-04 12:20:00,42.29,42.36,42.28,42.33,134500.0,28.3957,28.4427,28.389,28.4226,134500.0
2009-09-04 12:25:00,42.33,42.33,42.22,42.24,136400.0,28.4226,28.4226,28.3487,28.3621,136400.0
2009-09-04 12:30:00,42.24,42.27,42.18,42.22,136200.0,28.3621,28.3823,28.3219,28.3487,136200.0
2009-09-04 12:35:00,42.23,42.25,42.16,42.16,78100.0,28.3554,28.3689,28.3084,28.3084,78100.0
2009-09-04 12:40:00,42.16,42.18,42.1,42.1,182900.0,28.3084,28.3219,28.2681,28.2681,182900.0
2009-09-04 12:45:00,42.1,42.11,42.08,42.1,106400.0,28.2681,28.2749,28.2547,28.2681,106400.0
2009-09-04 12:50:00,42.11,42.18,42.1,42.11,160800.0,28.2749,28.3219,28.2681,28.2749,160800.0
2009-09-04 12:55:00,42.12,42.19,42.11,42.18,190600.0,28.2816,28.3286,28.2749,28.3219,190600.0
2009-09-04 13:00:00,42.19,42.2,42.14,42.15,89900.0,28.3286,28.3353,28.295,28.3017,89900.0
2009-09-04 13:05:00,42.15,42.22,42.14,42.18,162800.0,28.3017,28.3487,28.295,28.3219,162800.0
2009-09-04 13:10:00,42.19,42.31,42.19,42.3,211000.0,28.3286,28.4092,28.3286,28.4024,211000.0
2009-09-04 13:15:00,42.31,42.39,42.3,42.36,353100.0,28.4092,28.4629,28.4024,28.4427,353100.0
2009-09-04 13:20:00,42.36,42.49,42.35,42.45,470000.0,28.4427,28.53,28.436,28.5032,470000.0
2009-09-04 13:25:00,42.45,42.45,42.39,42.45,250900.0,28.5032,28.5032,28.4629,28.5032,250900.0
2009-09-04 13:30:00,42.46,42.48,42.4,42.45,238100.0,28.5099,28.5233,28.4696,28.5032,238100.0
2009-09-04 13:35:00,42.46,42.47,42.35,42.35,207400.0,28.5099,28.5166,28.436,28.436,207400.0
2009-09-04 13:40:00,42.35,42.38,42.27,42.33,196700.0,28.436,28.4562,28.3823,28.4226,196700.0
2009-09-04 13:45:00,42.34,42.34,42.28,42.29,115600.0,28.4293,28.4293,28.389,28.3957,115600.0
2009-09-04 13:50:00,42.29,42.3,42.16,42.22,158000.0,28.3957,28.4024,28.3084,28.3487,158000.0
2009-09-04 13:55:00,42.22,42.27,42.17,42.18,176500.0,28.3487,28.3823,28.3151,28.3219,176500.0
2009-09-04 14:00:00,42.18,42.26,42.17,42.24,100900.0,28.3219,28.3756,28.3151,28.3621,100900.0
2009-09-04 14:05:00,42.23,42.28,42.2,42.22,154000.0,28.3554,28.389,28.3353,28.3487,154000.0
2009-09-04 14:10:00,42.22,42.27,42.19,42.25,145800.0,28.3487,28.3823,28.3286,28.3689,145800.0
2009-09-04 14:15:00,42.25,42.25,42.19,42.22,123700.0,28.3689,28.3689,28.3286,28.3487,123700.0
2009-09-04 14:20:00,42.21,42.24,42.19,42.2,93300.0,28.342,28.3621,28.3286,28.3353,93300.0
2009-09-04 14:25:00,42.2,42.23,42.11,42.12,169200.0,28.3353,28.3554,28.2749,28.2816,169200.0
2009-09-04 14:30:00,42.12,42.18,42.11,42.14,165400.0,28.2816,28.3219,28.2749,28.295,165400.0
2009-09-04 14:35:00,42.15,42.18,42.1,42.15,117700.0,28.3017,28.3219,28.2681,28.3017,117700.0
2009-09-04 14:40:00,42.15,42.25,42.1,42.21,289800.0,28.3017,28.3689,28.2681,28.342,289800.0
2009-09-04 14:45:00,42.2,42.33,42.2,42.29,267900.0,28.3353,28.4226,28.3353,28.3957,267900.0
2009-09-04 14:50:00,42.29,42.37,42.26,42.31,185400.0,28.3957,28.4494,28.3756,28.4092,185400.0
2009-09-04 14:55:00,42.31,42.35,42.23,42.31,135300.0,28.4092,28.436,28.3554,28.4092,135300.0
2009-09-04 15:00:00,42.3,42.33,42.26,42.27,149800.0,28.4024,28.4226,28.3756,28.3823,149800.0
2009-09-04 15:05:00,42.27,42.31,42.14,42.14,239200.0,28.3823,28.4092,28.295,28.295,239200.0
2009-09-04 15:10:00,42.14,42.21,42.1,42.11,193600.0,28.295,28.342,28.2681,28.2749,193600.0
2009-09-04 15:15:00,42.11,42.18,42.11,42.13,158900.0,28.2749,28.3219,28.2749,28.2883,158900.0
2009-09-04 15:20:00,42.14,42.22,42.14,42.15,158800.0,28.295,28.3487,28.295,28.3017,158800.0
2009-09-04 15:25:00,42.14,42.21,42.13,42.21,172200.0,28.295,28.342,28.2883,28.342,172200.0
2009-09-04 15:30:00,42.21,42.22,42.11,42.15,209400.0,28.342,28.3487,28.2749,28.3017,209400.0
2009-09-04 15:35:00,42.15,42.24,42.13,42.17,498700.0,28.3017,28.3621,28.2883,28.3151,498700.0
2009-09-04 15:40:00,42.18,42.22,42.12,42.17,452000.0,28.3219,28.3487,28.2816,28.3151,452000.0
2009-09-04 15:45:00,42.17,42.29,42.15,42.25,385600.0,28.3151,28.3957,28.3017,28.3689,385600.0
2009-09-04 15:50:00,42.25,42.32,42.24,42.26,533700.0,28.3689,28.4159,28.3621,28.3756,533700.0
2009-09-04 15:55:00,42.26,42.35,42.25,42.34,1153600.0,28.3756,28.436,28.3689,28.4293,1153600.0
2009-09-08 09:30:00,42.79,42.92,42.44,42.68,1254800.0,28.7314,28.8187,28.4964,28.6576,1254800.0
2009-09-08 09:35:00,42.68,43.0,42.52,42.98,1288700.0,28.6576,28.8725,28.5502,28.859,1288700.0
2009-09-08 09:40:00,42.98,43.04,42.65,42.74,1007900.0,28.859,28.8993,28.6374,28.6979,1007900.0
2009-09-08 09:45:00,42.73,42.88,42.67,42.85,539900.0,28.6912,28.7919,28.6509,28.7717,539900.0
2009-09-08 09:50:00,42.84,42.9,42.74,42.9,483600.0,28.765,28.8053,28.6979,28.8053,483600.0
2009-09-08 09:55:00,42.9,42.92,42.75,42.83,556000.0,28.8053,28.8187,28.7046,28.7583,556000.0
2009-09-08 10:00:00,42.82,42.83,42.55,42.63,752700.0,28.7516,28.7583,28.5703,28.624,752700.0
2009-09-08 10:05:00,42.67,42.67,42.54,42.56,388600.0,28.6509,28.6509,28.5636,28.577,388600.0
2009-09-08 10:10:00,42.55,42.69,42.54,42.58,382400.0,28.5703,28.6643,28.5636,28.5904,382400.0
2009-09-08 10:15:00,42.58,42.62,42.41,42.41,457200.0,28.5904,28.6173,28.4763,28.4763,457200.0
2009-09-08 10:20:00,42.41,42.5,42.3,42.49,532800.0,28.4763,28.5367,28.4024,28.53,532800.0
2009-09-08 10:25:00,42.49,42.5,42.45,42.5,276600.0,28.53,28.5367,28.5032,28.5367,276600.0
2009-09-08 10:30:00,42.5,42.57,42.46,42.51,389600.0,28.5367,28.5837,28.5099,28.5434,389600.0
2009-09-08 10:35:00,42.5,42.6,42.47,42.5,356000.0,28.5367,28.6039,28.5166,28.5367,356000.0
2009-09-08 10:40:00,42.5,42.5,42.33,42.41,294900.0,28.5367,28.5367,28.4226,28.4763,294900.0
2009-09-08 10:45:00,42.41,42.43,42.36,42.41,221200.0,28.4763,28.4897,28.4427,28.4763,221200.0
2009-09-08 10:50:00,42.42,42.49,42.37,42.37,230800.0,28.483,28.53,28.4494,28.4494,230800.0
2009-09-08 10:55:00,42.37,42.49,42.36,42.45,135900.0,28.4494,28.53,28.4427,28.5032,135900.0
2009-09-08 11:00:00,42.46,42.53,42.42,42.43,145400.0,28.5099,28.5569,28.483,28.4897,145400.0
2009-09-08 11:05:00,42.44,42.46,42.26,42.28,295200.0,28.4964,28.5099,28.3756,28.389,295200.0
2009-09-08 11:10:00,42.28,42.36,42.26,42.33,158800.0,28.389,28.4427,28.3756,28.4226,158800.0
2009-09-08 11:15:00,42.34,42.34,42.27,42.31,133300.0,28.4293,28.4293,28.3823,28.4092,133300.0
2009-09-08 11:20:00,42.31,42.37,42.22,42.34,413200.0,28.4092,28.4494,28.3487,28.4293,413200.0
2009-09-08 11:25:00,42.35,42.35,42.25,42.28,252200.0,28.436,28.436,28.3689,28.389,252200.0
2009-09-08 11:30:00,42.27,42.29,42.26,42.27,130700.0,28.3823,28.3957,28.3756,28.3823,130700.0
2009-09-08 11:35:00,42.28,42.28,42.19,42.22,238100.0,28.389,28.389,28.3286,28.3487,238100.0
2009-09-08 11:40:00,42.22,42.25,42.16,42.22,282400.0,28.3487,28.3689,28.3084,28.3487,282400.0
2009-09-08 11:45:00,42.22,42.25,42.13,42.14,341400.0,28.3487,28.3689,28.2883,28.295,341400.0
2009-09-08 11:50:00,42.15,42.16,42.08,42.11,250500.0,28.3017,28.3084,28.2547,28.2749,250500.0
2009-09-08 11:55:00,42.11,42.15,42.05,42.1,296400.0,28.2749,28.3017,28.2346,28.2681,296400.0
2009-09-08 12:00:00,42.1,42.11,41.97,41.97,231400.0,28.2681,28.2749,28.1809,28.1809,231400.0
2009-09-08 12:05:00,41.97,41.97,41.88,41.89,498700.0,28.1809,28.1809,28.1204,28.1271,498700.0
2009-09-08 12:10:00,41.89,41.93,41.85,41.9,289200.0,28.1271,28.154,28.1003,28.1339,289200.0
2009-09-08 12:15:00,41.89,41.96,41.88,41.91,225400.0,28.1271,28.1741,28.1204,28.1406,225400.0
2009-09-08 12:20:00,41.91,41.95,41.85,41.89,227300.0,28.1406,28.1674,28.1003,28.1271,227300.0
2009-09-08 12:25:00,41.89,41.99,41.86,41.96,227700.0,28.1271,28.1943,28.107,28.1741,227700.0
2009-09-08 12:30:00,41.96,41.97,41.9,41.91,104400.0,28.1741,28.1809,28.1339,28.1406,104400.0
2009-09-08 12:35:00,41.9,42.04,41.9,42.01,192100.0,28.1339,28.2279,28.1339,28.2077,192100.0
2009-09-08 12:40:00,42.01,42.1,42.0,42.06,118300.0,28.2077,28.2681,28.201,28.2413,118300.0
2009-09-08 12:45:00,42.07,42.07,41.96,42.0,150000.0,28.248,28.248,28.1741,28.201,150000.0
2009-09-08 12:50:00,42.0,42.03,41.98,42.0,82000.0,28.201,28.2211,28.1876,28.201,82000.0
2009-09-08 12:55:00,42.0,42.03,41.98,42.03,66700.0,28.201,28.2211,28.1876,28.2211,66700.0
2009-09-08 13:00:00,42.03,42.04,41.99,42.02,128900.0,28.2211,28.2279,28.1943,28.2144,128900.0
2009-09-08 13:05:00,42.01,42.11,42.0,42.09,244600.0,28.2077,28.2749,28.201,28.2614,244600.0
2009-09-08 13:10:00,42.08,42.1,42.0,42.0,409700.0,28.2547,28.2681,28.201,28.201,409700.0
2009-09-08 13:15:00,42.0,42.1,42.0,42.08,227700.0,28.201,28.2681,28.201,28.2547,227700.0
2009-09-08 13:20:00,42.07,42.14,42.07,42.14,145600.0,28.248,28.295,28.248,28.295,145600.0
2009-09-08 13:25:00,42.13,42.2,42.13,42.2,225100.0,28.2883,28.3353,28.2883,28.3353,225100.0
2009-09-08 13:30:00,42.19,42.24,42.16,42.17,204400.0,28.3286,28.3621,28.3084,28.3151,204400.0
2009-09-08 13:35:00,42.17,42.23,42.17,42.23,193900.0,28.3151,28.3554,28.3151,28.3554,193900.0
2009-09-08 13:40:00,42.22,42.31,42.22,42.28,215800.0,28.3487,28.4092,28.3487,28.389,215800.0
2009-09-08 13:45:00,42.28,42.29,42.24,42.24,200700.0,28.389,28.3957,28.3621,28.3621,200700.0
2009-09-08 13:50:00,42.24,42.35,42.23,42.34,248200.0,28.3621,28.436,28.3554,28.4293,248200.0
2009-09-08 13:55:00,42.34,42.4,42.31,42.34,190000.0,28.4293,28.4696,28.4092,28.4293,190000.0
2009-09-08 14:00:00,42.33,42.38,42.27,42.28,214700.0,28.4226,28.4562,28.3823,28.389,214700.0
2009-09-08 14:05:00,42.27,42.35,42.27,42.31,138300.0,28.3823,28.436,28.3823,28.4092,138300.0
2009-09-08 14:10:00,42.31,42.41,42.31,42.4,226300.0,28.4092,28.4763,28.4092,28.4696,226300.0
2009-09-08 14:15:00,42.41,42.44,42.39,42.41,210200.0,28.4763,28.4964,28.4629,28.4763,210200.0
2009-09-08 14:20:00,42.41,42.48,42.4,42.45,176000.0,28.4763,28.5233,28.4696,28.5032,176000.0
2009-09-08 14:25:00,42.44,42.48,42.39,42.46,198800.0,28.4964,28.5233,28.4629,28.5099,198800.0
2009-09-08 14:30:00,42.47,42.52,42.47,42.49,372100.0,28.5166,28.5502,28.5166,28.53,372100.0
2009-09-08 14:35:00,42.49,42.55,42.48,42.55,240400.0,28.53,28.5703,28.5233,28.5703,240400.0
2009-09-08 14:40:00,42.54,42.59,42.48,42.49,230700.0,28.5636,28.5972,28.5233,28.53,230700.0
2009-09-08 14:45:00,42.49,42.54,42.43,42.51,166000.0,28.53,28.5636,28.4897,28.5434,166000.0
2009-09-08 14:50:00,42.52,42.54,42.44,42.47,152700.0,28.5502,28.5636,28.4964,28.5166,152700.0
2009-09-08 14:55:00,42.47,42.54,42.46,42.54,231100.0,28.5166,28.5636,28.5099,28.5636,231100.0
2009-09-08 15:00:00,42.53,42.6,42.5,42.55,574500.0,28.5569,28.6039,28.5367,28.5703,574500.0
2009-09-08 15:05:00,42.55,42.56,42.51,42.51,259400.0,28.5703,28.577,28.5434,28.5434,259400.0
2009-09-08 15:10:00,42.51,42.51,42.46,42.48,187100.0,28.5434,28.5434,28.5099,28.5233,187100.0
2009-09-08 15:15:00,42.48,42.51,42.43,42.46,367600.0,28.5233,28.5434,28.4897,28.5099,367600.0
2009-09-08 15:20:00,42.46,42.61,42.45,42.6,540700.0,28.5099,28.6106,28.5032,28.6039,540700.0
2009-09-08 15:25:00,42.6,42.65,42.59,42.64,380900.0,28.6039,28.6374,28.5972,28.6307,380900.0
2009-09-08 15:30:00,42.64,42.69,42.6,42.68,338800.0,28.6307,28.6643,28.6039,28.6576,338800.0
2009-09-08 15:35:00,42.69,42.72,42.62,42.63,467500.0,28.6643,28.6844,28.6173,28.624,467500.0
2009-09-08 15:40:00,42.64,42.67,42.57,42.62,506900.0,28.6307,28.6509,28.5837,28.6173,506900.0
2009-09-08 15:45:00,42.62,42.64,42.54,42.55,409900.0,28.6173,28.6307,28.5636,28.5703,409900.0
2009-09-08 15:50:00,42.56,42.58,42.47,42.49,563000.0,28.577,28.5904,28.5166,28.53,563000.0
2009-09-08 15:55:00,42.49,42.57,42.45,42.56,1143200.0,28.53,28.5837,28.5032,28.577,1143200.0
2009-09-09 09:30:00,42.6,42.98,42.48,42.87,2006700.0,28.6039,28.859,28.5233,28.7852,2006700.0
2009-09-09 09:35:00,42.87,42.97,42.83,42.84,835500.0,28.7852,28.8523,28.7583,28.765,835500.0
2009-09-09 09:40:00,42.84,42.86,42.77,42.85,556800.0,28.765,28.7785,28.718,28.7717,556800.0
2009-09-09 09:45:00,42.85,42.94,42.75,42.93,836700.0,28.7717,28.8322,28.7046,28.8255,836700.0
2009-09-09 09:50:00,42.92,42.96,42.75,42.75,628000.0,28.8187,28.8456,28.7046,28.7046,628000.0
2009-09-09 09:55:00,42.76,42.82,42.63,42.66,638900.0,28.7113,28.7516,28.624,28.6442,638900.0
2009-09-09 10:00:00,42.65,42.69,42.46,42.53,733900.0,28.6374,28.6643,28.5099,28.5569,733900.0
2009-09-09 10:05:00,42.53,42.64,42.45,42.51,836500.0,28.5569,28.6307,28.5032,28.5434,836500.0
2009-09-09 10:10:00,42.5,42.65,42.5,42.6,412500.0,28.5367,28.6374,28.5367,28.6039,412500.0
2009-09-09 10:15:00,42.61,42.72,42.6,42.67,556000.0,28.6106,28.6844,28.6039,28.6509,556000.0
2009-09-09 10:20:00,42.66,42.67,42.56,42.59,357800.0,28.6442,28.6509,28.577,28.5972,357800.0
2009-09-09 10:25:00,42.59,42.59,42.51,42.57,264000.0,28.5972,28.5972,28.5434,28.5837,264000.0
2009-09-09 10:30:00,42.57,42.58,42.39,42.5,366100.0,28.5837,28.5904,28.4629,28.5367,366100.0
2009-09-09 10:35:00,42.49,42.54,42.43,42.54,295200.0,28.53,28.5636,28.4897,28.5636,295200.0
2009-09-09 10:40:00,42.52,42.62,42.48,42.54,345600.0,28.5502,28.6173,28.5233,28.5636,345600.0
2009-09-09 10:45:00,42.54,42.55,42.45,42.46,194200.0,28.5636,28.5703,28.5032,28.5099,194200.0
2009-09-09 10:50:00,42.45,42.5,42.4,42.48,248000.0,28.5032,28.5367,28.4696,28.5233,248000.0
2009-09-09 10:55:00,42.49,42.51,42.44,42.5,183000.0,28.53,28.5434,28.4964,28.5367,183000.0
2009-09-09 11:00:00,42.5,42.65,42.49,42.62,337100.0,28.5367,28.6374,28.53,28.6173,337100.0
2009-09-09 11:05:00,42.61,42.64,42.56,42.57,225700.0,28.6106,28.6307,28.577,28.5837,225700.0
2009-09-09 11:10:00,42.58,42.6,42.53,42.56,141200.0,28.5904,28.6039,28.5569,28.577,141200.0
2009-09-09 11:15:00,42.58,42.61,42.56,42.59,110200.0,28.5904,28.6106,28.577,28.5972,110200.0
2009-09-09 11:20:00,42.6,42.75,42.58,42.74,293800.0,28.6039,28.7046,28.5904,28.6979,293800.0
2009-09-09 11:25:00,42.74,42.8,42.71,42.76,279700.0,28.6979,28.7382,28.6777,28.7113,279700.0
2009-09-09 11:30:00,42.76,42.85,42.76,42.83,239500.0,28.7113,28.7717,28.7113,28.7583,239500.0
2009-09-09 11:35:00,42.83,42.98,42.77,42.93,472900.0,28.7583,28.859,28.718,28.8255,472900.0
2009-09-09 11:40:00,42.94,43.05,42.91,43.05,733600.0,28.8322,28.906,28.812,28.906,733600.0
2009-09-09 11:45:00,43.04,43.06,42.93,42.95,266400.0,28.8993,28.9127,28.8255,28.8389,266400.0
2009-09-09 11:50:00,42.95,43.0,42.93,42.96,134900.0,28.8389,28.8725,28.8255,28.8456,134900.0
2009-09-09 11:55:00,42.95,42.96,42.88,42.88,160700.0,28.8389,28.8456,28.7919,28.7919,160700.0
2009-09-09 12:00:00,42.88,42.9,42.83,42.86,176600.0,28.7919,28.8053,28.7583,28.7785,176600.0
2009-09-09 12:05:00,42.85,42.9,42.84,42.86,170800.0,28.7717,28.8053,28.765,28.7785,170800.0
2009-09-09 12:10:00,42.86,42.89,42.82,42.84,69600.0,28.7785,28.7986,28.7516,28.765,69600.0
2009-09-09 12:15:00,42.84,42.84,42.77,42.77,131700.0,28.765,28.765,28.718,28.718,131700.0
2009-09-09 12:20:00,42.77,42.8,42.74,42.79,192600.0,28.718,28.7382,28.6979,28.7314,192600.0
2009-09-09 12:25:00,42.78,42.81,42.77,42.8,195800.0,28.7247,28.7449,28.718,28.7382,195800.0
2009-09-09 12:30:00,42.79,42.81,42.67,42.68,186200.0,28.7314,28.7449,28.6509,28.6576,186200.0
2009-09-09 12:35:00,42.68,42.73,42.67,42.7,98700.0,28.6576,28.6912,28.6509,28.671,98700.0
2009-09-09 12:40:00,42.69,42.71,42.67,42.69,143000.0,28.6643,28.6777,28.6509,28.6643,143000.0
2009-09-09 12:45:00,42.7,42.8,42.69,42.77,166700.0,28.671,28.7382,28.6643,28.718,166700.0
2009-09-09 12:50:00,42.76,42.81,42.76,42.79,107900.0,28.7113,28.7449,28.7113,28.7314,107900.0
2009-09-09 12:55:00,42.79,42.9,42.78,42.89,250500.0,28.7314,28.8053,28.7247,28.7986,250500.0
2009-09-09 13:00:00,42.89,42.91,42.84,42.86,264800.0,28.7986,28.812,28.765,28.7785,264800.0
2009-09-09 13:05:00,42.86,42.95,42.85,42.89,232700.0,28.7785,28.8389,28.7717,28.7986,232700.0
2009-09-09 13:10:00,42.9,42.97,42.84,42.95,277500.0,28.8053,28.8523,28.765,28.8389,277500.0
2009-09-09 13:15:00,42.96,43.03,42.93,43.0,327600.0,28.8456,28.8926,28.8255,28.8725,327600.0
2009-09-09 13:20:00,43.0,43.03,42.99,43.0,142100.0,28.8725,28.8926,28.8657,28.8725,142100.0
2009-09-09 13:25:00,43.0,43.0,42.9,42.98,375800.0,28.8725,28.8725,28.8053,28.859,375800.0
2009-09-09 13:30:00,42.98,43.02,42.97,42.98,169100.0,28.859,28.8859,28.8523,28.859,169100.0
2009-09-09 13:35:00,42.98,43.06,42.96,43.05,214500.0,28.859,28.9127,28.8456,28.906,214500.0
2009-09-09 13:40:00,43.06,43.07,42.97,43.01,153600.0,28.9127,28.9195,28.8523,28.8792,153600.0
2009-09-09 13:45:00,43.01,43.01,42.88,42.88,212000.0,28.8792,28.8792,28.7919,28.7919,212000.0
2009-09-09 13:50:00,42.88,42.88,42.82,42.85,153900.0,28.7919,28.7919,28.7516,28.7717,153900.0
2009-09-09 13:55:00,42.85,42.89,42.82,42.87,144900.0,28.7717,28.7986,28.7516,28.7852,144900.0
2009-09-09 14:00:00,42.87,42.92,42.83,42.85,223700.0,28.7852,28.8187,28.7583,28.7717,223700.0
2009-09-09 14:05:00,42.86,42.87,42.75,42.76,225200.0,28.7785,28.7852,28.7046,28.7113,225200.0
2009-09-09 14:10:00,42.77,42.79,42.69,42.7,304900.0,28.718,28.7314,28.6643,28.671,304900.0
2009-09-09 14:15:00,42.7,42.77,42.67,42.75,223700.0,28.671,28.718,28.6509,28.7046,223700.0
2009-09-09 14:20:00,42.75,42.78,42.68,42.72,265500.0,28.7046,28.7247,28.6576,28.6844,265500.0
2009-09-09 14:25:00,42.72,42.77,42.7,42.74,208600.0,28.6844,28.718,28.671,28.6979,208600.0
2009-09-09 14:30:00,42.73,42.83,42.71,42.76,232500.0,28.6912,28.7583,28.6777,28.7113,232500.0
2009-09-09 14:35:00,42.76,42.78,42.73,42.74,168900.0,28.7113,28.7247,28.6912,28.6979,168900.0
2009-09-09 14:40:00,42.75,42.75,42.68,42.7,262000.0,28.7046,28.7046,28.6576,28.671,262000.0
2009-09-09 14:45:00,42.7,42.72,42.6,42.64,342200.0,28.671,28.6844,28.6039,28.6307,342200.0
2009-09-09 14:50:00,42.63,42.63,42.5,42.54,462700.0,28.624,28.624,28.5367,28.5636,462700.0
2009-09-09 14:55:00,42.54,42.61,42.5,42.56,248100.0,28.5636,28.6106,28.5367,28.577,248100.0
2009-09-09 15:00:00,42.54,42.6,42.51,42.56,279800.0,28.5636,28.6039,28.5434,28.577,279800.0
2009-09-09 15:05:00,42.56,42.6,42.51,42.56,230000.0,28.577,28.6039,28.5434,28.577,230000.0
2009-09-09 15:10:00,42.56,42.71,42.53,42.66,311800.0,28.577,28.6777,28.5569,28.6442,311800.0
2009-09-09 15:15:00,42.66,42.72,42.61,42.61,210400.0,28.6442,28.6844,28.6106,28.6106,210400.0
2009-09-09 15:20:00,42.62,42.67,42.58,42.66,197400.0,28.6173,28.6509,28.5904,28.6442,197400.0
2009-09-09 15:25:00,42.66,42.71,42.63,42.65,210800.0,28.6442,28.6777,28.624,28.6374,210800.0
2009-09-09 15:30:00,42.66,42.7,42.57,42.61,320000.0,28.6442,28.671,28.5837,28.6106,320000.0
2009-09-09 15:35:00,42.62,42.63,42.57,42.63,220100.0,28.6173,28.624,28.5837,28.624,220100.0
2009-09-09 15:40:00,42.63,42.74,42.63,42.74,462400.0,28.624,28.6979,28.624,28.6979,462400.0
2009-09-09 15:45:00,42.73,42.87,42.72,42.85,582300.0,28.6912,28.7852,28.6844,28.7717,582300.0
2009-09-09 15:50:00,42.85,42.9,42.76,42.8,900000.0,28.7717,28.8053,28.7113,28.7382,900000.0
2009-09-09 15:55:00,42.8,42.87,42.77,42.84,1468700.0,28.7382,28.7852,28.718,28.765,1468700.0
2009-09-10 09:30:00,42.71,42.9,42.56,42.85,904900.0,28.6777,28.8053,28.577,28.7717,904900.0
2009-09-10 09:35:00,42.85,42.87,42.4,42.43,653300.0,28.7717,28.7852,28.4696,28.4897,653300.0
2009-09-10 09:40:00,42.44,42.54,42.25,42.28,452700.0,28.4964,28.5636,28.3689,28.389,452700.0
2009-09-10 09:45:00,42.27,42.48,42.2,42.42,577400.0,28.3823,28.5233,28.3353,28.483,577400.0
2009-09-10 09:50:00,42.42,42.52,42.37,42.51,360300.0,28.483,28.5502,28.4494,28.5434,360300.0
2009-09-10 09:55:00,42.51,42.56,42.38,42.41,334600.0,28.5434,28.577,28.4562,28.4763,334600.0
2009-09-10 10:00:00,42.4,42.59,42.38,42.48,347500.0,28.4696,28.5972,28.4562,28.5233,347500.0
2009-09-10 10:05:00,42.48,42.54,42.44,42.49,258900.0,28.5233,28.5636,28.4964,28.53,258900.0
2009-09-10 10:10:00,42.49,42.6,42.47,42.5,349500.0,28.53,28.6039,28.5166,28.5367,349500.0
2009-09-10 10:15:00,42.5,42.52,42.41,42.46,220600.0,28.5367,28.5502,28.4763,28.5099,220600.0
2009-09-10 10:20:00,42.47,42.5,42.41,42.48,392400.0,28.5166,28.5367,28.4763,28.5233,392400.0
2009-09-10 10:25:00,42.48,42.55,42.43,42.44,338000.0,28.5233,28.5703,28.4897,28.4964,338000.0
2009-09-10 10:30:00,42.44,42.46,42.38,42.38,353500.0,28.4964,28.5099,28.4562,28.4562,353500.0
2009-09-10 10:35:00,42.39,42.58,42.38,42.58,278400.0,28.4629,28.5904,28.4562,28.5904,278400.0
2009-09-10 10:40:00,42.58,42.59,42.48,42.5,185000.0,28.5904,28.5972,28.5233,28.5367,185000.0
2009-09-10 10:45:00,42.5,42.54,42.45,42.5,147600.0,28.5367,28.5636,28.5032,28.5367,147600.0
2009-09-10 10:50:00,42.49,42.72,42.49,42.66,420100.0,28.53,28.6844,28.53,28.6442,420100.0
2009-09-10 10:55:00,42.66,42.67,42.56,42.62,277100.0,28.6442,28.6509,28.577,28.6173,277100.0
2009-09-10 11:00:00,42.62,42.65,42.54,42.65,344800.0,28.6173,28.6374,28.5636,28.6374,344800.0
2009-09-10 11:05:00,42.64,42.78,42.63,42.76,399400.0,28.6307,28.7247,28.624,28.7113,399400.0
2009-09-10 11:10:00,42.75,42.85,42.75,42.84,472200.0,28.7046,28.7717,28.7046,28.765,472200.0
2009-09-10 11:15:00,42.84,42.85,42.75,42.77,550000.0,28.765,28.7717,28.7046,28.718,550000.0
2009-09-10 11:20:00,42.77,42.81,42.72,42.73,327400.0,28.718,28.7449,28.6844,28.6912,327400.0
2009-09-10 11:25:00,42.74,42.76,42.69,42.7,122100.0,28.6979,28.7113,28.6643,28.671,122100.0
2009-09-10 11:30:00,42.69,42.79,42.68,42.79,167300.0,28.6643,28.7314,28.6576,28.7314,167300.0
2009-09-10 11:35:00,42.78,42.84,42.77,42.84,146000.0,28.7247,28.765,28.718,28.765,146000.0
2009-09-10 11:40:00,42.84,42.87,42.74,42.77,272100.0,28.765,28.7852,28.6979,28.718,272100.0
2009-09-10 11:45:00,42.77,42.85,42.73,42.83,153500.0,28.718,28.7717,28.6912,28.7583,153500.0
2009-09-10 11:50:00,42.83,42.84,42.73,42.74,276600.0,28.7583,28.765,28.6912,28.6979,276600.0
2009-09-10 11:55:00,42.74,42.75,42.69,42.74,292900.0,28.6979,28.7046,28.6643,28.6979,292900.0
2009-09-10 12:00:00,42.74,42.78,42.73,42.75,100400.0,28.6979,28.7247,28.6912,28.7046,100400.0
2009-09-10 12:05:00,42.75,42.77,42.74,42.74,85700.0,28.7046,28.718,28.6979,28.6979,85700.0
2009-09-10 12:10:00,42.74,42.75,42.69,42.7,159700.0,28.6979,28.7046,28.6643,28.671,159700.0
2009-09-10 12:15:00,42.69,42.71,42.65,42.65,201000.0,28.6643,28.6777,28.6374,28.6374,201000.0
2009-09-10 12:20:00,42.66,42.72,42.64,42.72,107200.0,28.6442,28.6844,28.6307,28.6844,107200.0
2009-09-10 12:25:00,42.71,42.75,42.7,42.7,98000.0,28.6777,28.7046,28.671,28.671,98000.0
2009-09-10 12:30:00,42.7,42.78,42.7,42.76,148500.0,28.671,28.7247,28.671,28.7113,148500.0
2009-09-10 12:35:00,42.75,42.77,42.7,42.77,76800.0,28.7046,28.718,28.671,28.718,76800.0
2009-09-10 12:40:00,42.77,42.81,42.73,42.75,157600.0,28.718,28.7449,28.6912,28.7046,157600.0
2009-09-10 12:45:00,42.75,42.84,42.71,42.72,183500.0,28.7046,28.765,28.6777,28.6844,183500.0
2009-09-10 12:50:00,42.73,42.83,42.7,42.78,208200.0,28.6912,28.7583,28.671,28.7247,208200.0
2009-09-10 12:55:00,42.78,42.82,42.77,42.77,123200.0,28.7247,28.7516,28.718,28.718,123200.0
2009-09-10 13:00:00,42.77,42.78,42.68,42.76,205100.0,28.718,28.7247,28.6576,28.7113,205100.0
2009-09-10 13:05:00,42.76,42.86,42.74,42.79,387200.0,28.7113,28.7785,28.6979,28.7314,387200.0
2009-09-10 13:10:00,42.8,42.8,42.73,42.76,122500.0,28.7382,28.7382,28.6912,28.7113,122500.0
2009-09-10 13:15:00,42.75,42.82,42.72,42.73,194000.0,28.7046,28.7516,28.6844,28.6912,194000.0
2009-09-10 13:20:00,42.72,42.75,42.69,42.75,276000.0,28.6844,28.7046,28.6643,28.7046,276000.0
2009-09-10 13:25:00,42.75,42.79,42.73,42.75,147000.0,28.7046,28.7314,28.6912,28.7046,147000.0
2009-09-10 13:30:00,42.75,42.81,42.74,42.79,140100.0,28.7046,28.7449,28.6979,28.7314,140100.0
2009-09-10 13:35:00,42.79,42.85,42.77,42.83,149200.0,28.7314,28.7717,28.718,28.7583,149200.0
2009-09-10 13:40:00,42.83,42.92,42.81,42.85,296500.0,28.7583,28.8187,28.7449,28.7717,296500.0
2009-09-10 13:45:00,42.85,42.98,42.82,42.98,274800.0,28.7717,28.859,28.7516,28.859,274800.0
2009-09-10 13:50:00,42.98,43.08,42.97,43.01,398400.0,28.859,28.9262,28.8523,28.8792,398400.0
2009-09-10 13:55:00,43.02,43.11,43.01,43.09,307000.0,28.8859,28.9463,28.8792,28.9329,307000.0
2009-09-10 14:00:00,43.08,43.15,43.03,43.06,417100.0,28.9262,28.9732,28.8926,28.9127,417100.0
2009-09-10 14:05:00,43.06,43.06,43.02,43.04,120600.0,28.9127,28.9127,28.8859,28.8993,120600.0
2009-09-10 14:10:00,43.04,43.05,42.97,42.99,217500.0,28.8993,28.906,28.8523,28.8657,217500.0
2009-09-10 14:15:00,42.99,43.03,42.96,43.03,195300.0,28.8657,28.8926,28.8456,28.8926,195300.0
2009-09-10 14:20:00,43.03,43.07,42.97,42.99,295100.0,28.8926,28.9195,28.8523,28.8657,295100.0
2009-09-10 14:25:00,42.99,43.01,42.94,42.96,198400.0,28.8657,28.8792,28.8322,28.8456,198400.0
2009-09-10 14:30:00,42.95,43.06,42.95,43.03,279000.0,28.8389,28.9127,28.8389,28.8926,279000.0
2009-09-10 14:35:00,43.02,43.08,43.02,43.04,123500.0,28.8859,28.9262,28.8859,28.8993,123500.0
2009-09-10 14:40:00,43.05,43.13,43.03,43.09,308900.0,28.906,28.9597,28.8926,28.9329,308900.0
2009-09-10 14:45:00,43.09,43.09,43.01,43.05,154500.0,28.9329,28.9329,28.8792,28.906,154500.0
2009-09-10 14:50:00,43.05,43.06,42.99,43.03,161300.0,28.906,28.9127,28.8657,28.8926,161300.0
2009-09-10 14:55:00,43.03,43.09,43.03,43.03,154400.0,28.8926,28.9329,28.8926,28.8926,154400.0
2009-09-10 15:00:00,43.04,43.05,42.92,42.92,190500.0,28.8993,28.906,28.8187,28.8187,190500.0
2009-09-10 15:05:00,42.92,42.92,42.76,42.82,426700.0,28.8187,28.8187,28.7113,28.7516,426700.0
2009-09-10 15:10:00,42.83,42.84,42.75,42.83,277800.0,28.7583,28.765,28.7046,28.7583,277800.0
2009-09-10 15:15:00,42.84,42.9,42.81,42.84,305200.0,28.765,28.8053,28.7449,28.765,305200.0
2009-09-10 15:20:00,42.85,42.88,42.78,42.83,241700.0,28.7717,28.7919,28.7247,28.7583,241700.0
2009-09-10 15:25:00,42.83,42.84,42.78,42.83,325800.0,28.7583,28.765,28.7247,28.7583,325800.0
2009-09-10 15:30:00,42.83,42.97,42.83,42.96,412900.0,28.7583,28.8523,28.7583,28.8456,412900.0
2009-09-10 15:35:00,42.97,42.99,42.89,42.98,326800.0,28.8523,28.8657,28.7986,28.859,326800.0
2009-09-10 15:40:00,42.97,43.05,42.94,43.0,493000.0,28.8523,28.906,28.8322,28.8725,493000.0
2009-09-10 15:45:00,43.0,43.05,42.99,42.99,329900.0,28.8725,28.906,28.8657,28.8657,329900.0
2009-09-10 15:50:00,42.99,43.06,42.93,42.97,605400.0,28.8657,28.9127,28.8255,28.8523,605400.0
2009-09-10 15:55:00,42.98,42.99,42.91,42.99,1198800.0,28.859,28.8657,28.812,28.8657,1198800.0
2009-09-11 09:30:00,43.12,43.39,42.84,42.89,1035000.0,28.953,29.1343,28.765,28.7986,1035000.0
2009-09-11 09:35:00,42.89,43.12,42.78,43.02,729500.0,28.7986,28.953,28.7247,28.8859,729500.0
2009-09-11 09:40:00,43.02,43.02,42.79,42.79,431100.0,28.8859,28.8859,28.7314,28.7314,431100.0
2009-09-11 09:45:00,42.79,42.87,42.73,42.85,285100.0,28.7314,28.7852,28.6912,28.7717,285100.0
2009-09-11 09:50:00,42.85,42.86,42.71,42.79,426000.0,28.7717,28.7785,28.6777,28.7314,426000.0
2009-09-11 09:55:00,42.82,42.89,42.72,42.86,557300.0,28.7516,28.7986,28.6844,28.7785,557300.0
2009-09-11 10:00:00,42.85,43.0,42.79,42.83,868300.0,28.7717,28.8725,28.7314,28.7583,868300.0
2009-09-11 10:05:00,42.82,42.85,42.62,42.77,614600.0,28.7516,28.7717,28.6173,28.718,614600.0
2009-09-11 10:10:00,42.77,42.79,42.65,42.68,292900.0,28.718,28.7314,28.6374,28.6576,292900.0
2009-09-11 10:15:00,42.68,42.81,42.65,42.81,201400.0,28.6576,28.7449,28.6374,28.7449,201400.0
2009-09-11 10:20:00,42.81,42.89,42.81,42.83,225100.0,28.7449,28.7986,28.7449,28.7583,225100.0
2009-09-11 10:25:00,42.83,42.83,42.73,42.75,257600.0,28.7583,28.7583,28.6912,28.7046,257600.0
2009-09-11 10:30:00,42.74,42.85,42.74,42.83,253100.0,28.6979,28.7717,28.6979,28.7583,253100.0
2009-09-11 10:35:00,42.82,42.96,42.8,42.93,280100.0,28.7516,28.8456,28.7382,28.8255,280100.0
2009-09-11 10:40:00,42.92,43.03,42.9,42.91,405900.0,28.8187,28.8926,28.8053,28.812,405900.0
2009-09-11 10:45:00,42.91,42.98,42.91,42.94,268100.0,28.812,28.859,28.812,28.8322,268100.0
2009-09-11 10:50:00,42.95,42.95,42.9,42.94,184500.0,28.8389,28.8389,28.8053,28.8322,184500.0
2009-09-11 10:55:00,42.93,42.99,42.93,42.96,154000.0,28.8255,28.8657,28.8255,28.8456,154000.0
2009-09-11 11:00:00,42.96,42.96,42.9,42.95,229300.0,28.8456,28.8456,28.8053,28.8389,229300.0
2009-09-11 11:05:00,42.95,43.1,42.95,43.06,476700.0,28.8389,28.9396,28.8389,28.9127,476700.0
2009-09-11 11:10:00,43.04,43.14,43.02,43.09,395600.0,28.8993,28.9665,28.8859,28.9329,395600.0
2009-09-11 11:15:00,43.09,43.1,42.99,43.04,270900.0,28.9329,28.9396,28.8657,28.8993,270900.0
2009-09-11 11:20:00,43.05,43.05,42.91,42.94,176600.0,28.906,28.906,28.812,28.8322,176600.0
2009-09-11 11:25:00,42.93,42.97,42.83,42.84,256800.0,28.8255,28.8523,28.7583,28.765,256800.0
2009-09-11 11:30:00,42.83,42.86,42.79,42.85,163600.0,28.7583,28.7785,28.7314,28.7717,163600.0
2009-09-11 11:35:00,42.85,42.86,42.81,42.86,129400.0,28.7717,28.7785,28.7449,28.7785,129400.0
2009-09-11 11:40:00,42.85,42.86,42.73,42.77,234800.0,28.7717,28.7785,28.6912,28.718,234800.0
2009-09-11 11:45:00,42.78,42.79,42.7,42.73,252600.0,28.7247,28.7314,28.671,28.6912,252600.0
2009-09-11 11:50:00,42.73,42.82,42.73,42.82,163500.0,28.6912,28.7516,28.6912,28.7516,163500.0
2009-09-11 11:55:00,42.82,42.89,42.81,42.88,156400.0,28.7516,28.7986,28.7449,28.7919,156400.0
2009-09-11 12:00:00,42.88,42.91,42.84,42.87,166000.0,28.7919,28.812,28.765,28.7852,166000.0
2009-09-11 12:05:00,42.87,42.92,42.8,42.92,190200.0,28.7852,28.8187,28.7382,28.8187,190200.0
2009-09-11 12:10:00,42.92,42.99,42.91,42.98,270400.0,28.8187,28.8657,28.812,28.859,270400.0
2009-09-11 12:15:00,42.98,43.0,42.9,42.92,170200.0,28.859,28.8725,28.8053,28.8187,170200.0
2009-09-11 12:20:00,42.92,42.97,42.87,42.92,363100.0,28.8187,28.8523,28.7852,28.8187,363100.0
2009-09-11 12:25:00,42.92,42.93,42.84,42.9,135900.0,28.8187,28.8255,28.765,28.8053,135900.0
2009-09-11 12:30:00,42.9,42.91,42.77,42.8,286000.0,28.8053,28.812,28.718,28.7382,286000.0
2009-09-11 12:35:00,42.81,42.82,42.69,42.73,253300.0,28.7449,28.7516,28.6643,28.6912,253300.0
2009-09-11 12:40:00,42.73,42.75,42.65,42.7,769700.0,28.6912,28.7046,28.6374,28.671,769700.0
2009-09-11 12:45:00,42.71,42.77,42.7,42.74,106100.0,28.6777,28.718,28.671,28.6979,106100.0
2009-09-11 12:50:00,42.74,42.83,42.74,42.77,184100.0,28.6979,28.7583,28.6979,28.718,184100.0
2009-09-11 12:55:00,42.78,42.81,42.72,42.75,259200.0,28.7247,28.7449,28.6844,28.7046,259200.0
2009-09-11 13:00:00,42.75,42.78,42.73,42.76,375800.0,28.7046,28.7247,28.6912,28.7113,375800.0
2009-09-11 13:05:00,42.76,42.84,42.75,42.83,479900.0,28.7113,28.765,28.7046,28.7583,479900.0
2009-09-11 13:10:00,42.83,42.84,42.76,42.77,95000.0,28.7583,28.765,28.7113,28.718,95000.0
2009-09-11 13:15:00,42.76,42.83,42.76,42.77,131100.0,28.7113,28.7583,28.7113,28.718,131100.0
2009-09-11 13:20:00,42.77,42.78,42.72,42.73,91900.0,28.718,28.7247,28.6844,28.6912,91900.0
2009-09-11 13:25:00,42.72,42.75,42.72,42.72,51600.0,28.6844,28.7046,28.6844,28.6844,51600.0
2009-09-11 13:30:00,42.72,42.76,42.7,42.72,127800.0,28.6844,28.7113,28.671,28.6844,127800.0
2009-09-11 13:35:00,42.72,42.75,42.68,42.68,146900.0,28.6844,28.7046,28.6576,28.6576,146900.0
2009-09-11 13:40:00,42.68,42.71,42.63,42.69,226800.0,28.6576,28.6777,28.624,28.6643,226800.0
2009-09-11 13:45:00,42.69,42.7,42.63,42.63,150100.0,28.6643,28.671,28.624,28.624,150100.0
2009-09-11 13:50:00,42.64,42.68,42.62,42.66,121500.0,28.6307,28.6576,28.6173,28.6442,121500.0
2009-09-11 13:55:00,42.66,42.67,42.54,42.55,301900.0,28.6442,28.6509,28.5636,28.5703,301900.0
2009-09-11 14:00:00,42.55,42.67,42.55,42.65,342000.0,28.5703,28.6509,28.5703,28.6374,342000.0
2009-09-11 14:05:00,42.66,42.66,42.52,42.53,689300.0,28.6442,28.6442,28.5502,28.5569,689300.0
2009-09-11 14:10:00,42.53,42.6,42.51,42.6,234700.0,28.5569,28.6039,28.5434,28.6039,234700.0
2009-09-11 14:15:00,42.6,42.6,42.52,42.53,187700.0,28.6039,28.6039,28.5502,28.5569,187700.0
2009-09-11 14:20:00,42.52,42.56,42.5,42.56,331200.0,28.5502,28.577,28.5367,28.577,331200.0
2009-09-11 14:25:00,42.55,42.55,42.5,42.53,307600.0,28.5703,28.5703,28.5367,28.5569,307600.0
2009-09-11 14:30:00,42.53,42.69,42.53,42.69,366700.0,28.5569,28.6643,28.5569,28.6643,366700.0
2009-09-11 14:35:00,42.68,42.69,42.55,42.57,240400.0,28.6576,28.6643,28.5703,28.5837,240400.0
2009-09-11 14:40:00,42.56,42.6,42.55,42.6,106000.0,28.577,28.6039,28.5703,28.6039,106000.0
2009-09-11 14:45:00,42.6,42.63,42.57,42.63,245600.0,28.6039,28.624,28.5837,28.624,245600.0
2009-09-11 14:50:00,42.62,42.63,42.58,42.59,415500.0,28.6173,28.624,28.5904,28.5972,415500.0
2009-09-11 14:55:00,42.6,42.62,42.54,42.57,328900.0,28.6039,28.6173,28.5636,28.5837,328900.0
2009-09-11 15:00:00,42.56,42.61,42.56,42.59,124700.0,28.577,28.6106,28.577,28.5972,124700.0
2009-09-11 15:05:00,42.6,42.65,42.59,42.6,274000.0,28.6039,28.6374,28.5972,28.6039,274000.0
2009-09-11 15:10:00,42.6,42.62,42.58,42.6,139300.0,28.6039,28.6173,28.5904,28.6039,139300.0
2009-09-11 15:15:00,42.6,42.62,42.58,42.61,342000.0,28.6039,28.6173,28.5904,28.6106,342000.0
2009-09-11 15:20:00,42.6,42.79,42.6,42.76,400900.0,28.6039,28.7314,28.6039,28.7113,400900.0
2009-09-11 15:25:00,42.76,42.78,42.72,42.77,242800.0,28.7113,28.7247,28.6844,28.718,242800.0
2009-09-11 15:30:00,42.77,42.8,42.72,42.72,208400.0,28.718,28.7382,28.6844,28.6844,208400.0
2009-09-11 15:35:00,42.74,42.74,42.66,42.69,360700.0,28.6979,28.6979,28.6442,28.6643,360700.0
2009-09-11 15:40:00,42.69,42.79,42.68,42.78,391800.0,28.6643,28.7314,28.6576,28.7247,391800.0
2009-09-11 15:45:00,42.79,42.8,42.74,42.79,409200.0,28.7314,28.7382,28.6979,28.7314,409200.0
2009-09-11 15:50:00,42.8,42.82,42.74,42.77,546300.0,28.7382,28.7516,28.6979,28.718,546300.0
2009-09-11 15:55:00,42.76,42.77,42.48,42.5,1776400.0,28.7113,28.718,28.5233,28.5367,1776400.0
2009-09-14 09:30:00,42.09,42.27,42.01,42.08,668600.0,28.2614,28.3823,28.2077,28.2547,668600.0
2009-09-14 09:35:00,42.08,42.2,42.04,42.16,430900.0,28.2547,28.3353,28.2279,28.3084,430900.0
2009-09-14 09:40:00,42.16,42.34,42.15,42.34,332800.0,28.3084,28.4293,28.3017,28.4293,332800.0
2009-09-14 09:45:00,42.35,42.38,42.14,42.15,279800.0,28.436,28.4562,28.295,28.3017,279800.0
2009-09-14 09:50:00,42.15,42.19,42.09,42.18,462700.0,28.3017,28.3286,28.2614,28.3219,462700.0
2009-09-14 09:55:00,42.19,42.29,42.13,42.27,330400.0,28.3286,28.3957,28.2883,28.3823,330400.0
2009-09-14 10:00:00,42.28,42.28,42.14,42.14,184600.0,28.389,28.389,28.295,28.295,184600.0
2009-09-14 10:05:00,42.14,42.2,42.12,42.2,276100.0,28.295,28.3353,28.2816,28.3353,276100.0
2009-09-14 10:10:00,42.19,42.19,42.06,42.07,351300.0,28.3286,28.3286,28.2413,28.248,351300.0
2009-09-14 10:15:00,42.06,42.26,42.06,42.23,412900.0,28.2413,28.3756,28.2413,28.3554,412900.0
2009-09-14 10:20:00,42.23,42.43,42.22,42.42,495000.0,28.3554,28.4897,28.3487,28.483,495000.0
2009-09-14 10:25:00,42.42,42.44,42.33,42.37,228500.0,28.483,28.4964,28.4226,28.4494,228500.0
2009-09-14 10:30:00,42.37,42.46,42.35,42.44,157100.0,28.4494,28.5099,28.436,28.4964,157100.0
2009-09-14 10:35:00,42.44,42.58,42.38,42.56,519700.0,28.4964,28.5904,28.4562,28.577,519700.0
2009-09-14 10:40:00,42.56,42.75,42.51,42.73,517500.0,28.577,28.7046,28.5434,28.6912,517500.0
2009-09-14 10:45:00,42.73,42.78,42.67,42.73,551400.0,28.6912,28.7247,28.6509,28.6912,551400.0
2009-09-14 10:50:00,42.73,42.78,42.67,42.73,364200.0,28.6912,28.7247,28.6509,28.6912,364200.0
2009-09-14 10:55:00,42.73,42.77,42.69,42.74,298900.0,28.6912,28.718,28.6643,28.6979,298900.0
2009-09-14 11:00:00,42.74,42.75,42.66,42.72,327100.0,28.6979,28.7046,28.6442,28.6844,327100.0
2009-09-14 11:05:00,42.72,42.74,42.67,42.7,246400.0,28.6844,28.6979,28.6509,28.671,246400.0
2009-09-14 11:10:00,42.71,42.73,42.7,42.73,96900.0,28.6777,28.6912,28.671,28.6912,96900.0
2009-09-14 11:15:00,42.73,42.84,42.71,42.77,355300.0,28.6912,28.765,28.6777,28.718,355300.0
2009-09-14 11:20:00,42.77,42.83,42.7,42.7,362000.0,28.718,28.7583,28.671,28.671,362000.0
2009-09-14 11:25:00,42.7,42.71,42.64,42.69,198100.0,28.671,28.6777,28.6307,28.6643,198100.0
2009-09-14 11:30:00,42.69,42.73,42.67,42.69,171100.0,28.6643,28.6912,28.6509,28.6643,171100.0
2009-09-14 11:35:00,42.69,42.72,42.68,42.7,159100.0,28.6643,28.6844,28.6576,28.671,159100.0
2009-09-14 11:40:00,42.7,42.71,42.65,42.66,334300.0,28.671,28.6777,28.6374,28.6442,334300.0
2009-09-14 11:45:00,42.67,42.72,42.66,42.71,213800.0,28.6509,28.6844,28.6442,28.6777,213800.0
2009-09-14 11:50:00,42.72,42.76,42.7,42.75,151900.0,28.6844,28.7113,28.671,28.7046,151900.0
2009-09-14 11:55:00,42.75,42.75,42.68,42.71,117600.0,28.7046,28.7046,28.6576,28.6777,117600.0
2009-09-14 12:00:00,42.72,42.78,42.71,42.78,133400.0,28.6844,28.7247,28.6777,28.7247,133400.0
2009-09-14 12:05:00,42.78,42.8,42.77,42.78,107800.0,28.7247,28.7382,28.718,28.7247,107800.0
2009-09-14 12:10:00,42.77,42.8,42.75,42.79,120300.0,28.718,28.7382,28.7046,28.7314,120300.0
2009-09-14 12:15:00,42.8,42.8,42.78,42.79,58000.0,28.7382,28.7382,28.7247,28.7314,58000.0
2009-09-14 12:20:00,42.8,42.93,42.79,42.92,237300.0,28.7382,28.8255,28.7314,28.8187,237300.0
2009-09-14 12:25:00,42.92,42.92,42.81,42.81,131000.0,28.8187,28.8187,28.7449,28.7449,131000.0
2009-09-14 12:30:00,42.82,42.83,42.74,42.78,137500.0,28.7516,28.7583,28.6979,28.7247,137500.0
2009-09-14 12:35:00,42.78,42.85,42.78,42.84,102300.0,28.7247,28.7717,28.7247,28.765,102300.0
2009-09-14 12:40:00,42.84,42.85,42.81,42.85,69000.0,28.765,28.7717,28.7449,28.7717,69000.0
2009-09-14 12:45:00,42.84,42.85,42.76,42.78,92600.0,28.765,28.7717,28.7113,28.7247,92600.0
2009-09-14 12:50:00,42.77,42.79,42.71,42.77,110300.0,28.718,28.7314,28.6777,28.718,110300.0
2009-09-14 12:55:00,42.76,42.82,42.74,42.81,231600.0,28.7113,28.7516,28.6979,28.7449,231600.0
2009-09-14 13:00:00,42.82,42.83,42.78,42.81,305100.0,28.7516,28.7583,28.7247,28.7449,305100.0
2009-09-14 13:05:00,42.8,42.85,42.76,42.85,228900.0,28.7382,28.7717,28.7113,28.7717,228900.0
2009-09-14 13:10:00,42.84,42.9,42.84,42.86,190000.0,28.765,28.8053,28.765,28.7785,190000.0
2009-09-14 13:15:00,42.86,42.86,42.78,42.78,125900.0,28.7785,28.7785,28.7247,28.7247,125900.0
2009-09-14 13:20:00,42.79,42.87,42.78,42.87,102600.0,28.7314,28.7852,28.7247,28.7852,102600.0
2009-09-14 13:25:00,42.87,42.98,42.86,42.97,483100.0,28.7852,28.859,28.7785,28.8523,483100.0
2009-09-14 13:30:00,42.96,43.07,42.96,43.03,386900.0,28.8456,28.9195,28.8456,28.8926,386900.0
2009-09-14 13:35:00,43.02,43.1,43.02,43.08,301900.0,28.8859,28.9396,28.8859,28.9262,301900.0
2009-09-14 13:40:00,43.08,43.2,43.07,43.12,512800.0,28.9262,29.0067,28.9195,28.953,512800.0
2009-09-14 13:45:00,43.13,43.13,43.08,43.08,165500.0,28.9597,28.9597,28.9262,28.9262,165500.0
2009-09-14 13:50:00,43.08,43.09,43.01,43.07,420300.0,28.9262,28.9329,28.8792,28.9195,420300.0
2009-09-14 13:55:00,43.07,43.1,43.03,43.07,289500.0,28.9195,28.9396,28.8926,28.9195,289500.0
2009-09-14 14:00:00,43.06,43.08,43.02,43.06,168300.0,28.9127,28.9262,28.8859,28.9127,168300.0
2009-09-14 14:05:00,43.06,43.11,43.04,43.08,201100.0,28.9127,28.9463,28.8993,28.9262,201100.0
2009-09-14 14:10:00,43.08,43.11,43.04,43.1,266400.0,28.9262,28.9463,28.8993,28.9396,266400.0
2009-09-14 14:15:00,43.1,43.11,43.07,43.07,141600.0,28.9396,28.9463,28.9195,28.9195,141600.0
2009-09-14 14:20:00,43.07,43.1,43.07,43.07,96100.0,28.9195,28.9396,28.9195,28.9195,96100.0
2009-09-14 14:25:00,43.07,43.3,43.07,43.29,618600.0,28.9195,29.0739,28.9195,29.0672,618600.0
2009-09-14 14:30:00,43.29,43.33,43.24,43.26,326500.0,29.0672,29.094,29.0336,29.047,326500.0
2009-09-14 14:35:00,43.25,43.27,43.16,43.17,212800.0,29.0403,29.0537,28.9799,28.9866,212800.0
2009-09-14 14:40:00,43.18,43.33,43.17,43.31,249300.0,28.9933,29.094,28.9866,29.0806,249300.0
2009-09-14 14:45:00,43.32,43.35,43.26,43.27,400900.0,29.0873,29.1075,29.047,29.0537,400900.0
2009-09-14 14:50:00,43.28,43.39,43.26,43.33,453300.0,29.0605,29.1343,29.047,29.094,453300.0
2009-09-14 14:55:00,43.33,43.48,43.32,43.44,622400.0,29.094,29.1948,29.0873,29.1679,622400.0
2009-09-14 15:00:00,43.43,43.48,43.38,43.42,465700.0,29.1612,29.1948,29.1276,29.1545,465700.0
2009-09-14 15:05:00,43.43,43.45,43.34,43.4,218000.0,29.1612,29.1746,29.1007,29.141,218000.0
2009-09-14 15:10:00,43.41,43.53,43.38,43.52,401800.0,29.1477,29.2283,29.1276,29.2216,401800.0
2009-09-14 15:15:00,43.52,43.7,43.51,43.67,955100.0,29.2216,29.3425,29.2149,29.3223,955100.0
2009-09-14 15:20:00,43.67,43.69,43.52,43.68,681300.0,29.3223,29.3358,29.2216,29.329,681300.0
2009-09-14 15:25:00,43.68,43.69,43.62,43.63,425800.0,29.329,29.3358,29.2888,29.2955,425800.0
2009-09-14 15:30:00,43.62,43.67,43.6,43.63,446800.0,29.2888,29.3223,29.2753,29.2955,446800.0
2009-09-14 15:35:00,43.64,43.73,43.63,43.7,485300.0,29.3022,29.3626,29.2955,29.3425,485300.0
2009-09-14 15:40:00,43.7,43.85,43.67,43.77,908600.0,29.3425,29.4432,29.3223,29.3895,908600.0
2009-09-14 15:45:00,43.77,43.78,43.7,43.75,648100.0,29.3895,29.3962,29.3425,29.376,648100.0
2009-09-14 15:50:00,43.76,43.76,43.65,43.72,1277500.0,29.3828,29.3828,29.3089,29.3559,1277500.0
2009-09-14 15:55:00,43.73,43.8,43.69,43.72,1295000.0,29.3626,29.4096,29.3358,29.3559,1295000.0
2009-09-15 09:30:00,43.61,43.83,43.47,43.8,1241200.0,29.282,29.4298,29.188,29.4096,1241200.0
2009-09-15 09:35:00,43.8,43.96,43.76,43.94,882000.0,29.4096,29.517,29.3828,29.5036,882000.0
2009-09-15 09:40:00,43.95,44.19,43.92,44.1,1036700.0,29.5103,29.6715,29.4902,29.6111,1036700.0
2009-09-15 09:45:00,44.1,44.15,43.97,43.99,669600.0,29.6111,29.6446,29.5238,29.5372,669600.0
2009-09-15 09:50:00,44.0,44.0,43.8,43.83,1143700.0,29.5439,29.5439,29.4096,29.4298,1143700.0
2009-09-15 09:55:00,43.82,43.83,43.36,43.41,2072500.0,29.423,29.4298,29.1142,29.1477,2072500.0
2009-09-15 10:00:00,43.41,43.43,43.02,43.09,2145500.0,29.1477,29.1612,28.8859,28.9329,2145500.0
2009-09-15 10:05:00,43.1,43.11,42.85,42.95,1787400.0,28.9396,28.9463,28.7717,28.8389,1787400.0
2009-09-15 10:10:00,42.95,43.02,42.75,42.76,1551800.0,28.8389,28.8859,28.7046,28.7113,1551800.0
2009-09-15 10:15:00,42.75,42.84,42.55,42.76,1927900.0,28.7046,28.765,28.5703,28.7113,1927900.0
2009-09-15 10:20:00,42.76,42.95,42.72,42.9,1358100.0,28.7113,28.8389,28.6844,28.8053,1358100.0
2009-09-15 10:25:00,42.91,43.33,42.85,43.24,2301200.0,28.812,29.094,28.7717,29.0336,2301200.0
2009-09-15 10:30:00,43.24,43.45,43.22,43.3,1537100.0,29.0336,29.1746,29.0202,29.0739,1537100.0
2009-09-15 10:35:00,43.3,43.42,43.14,43.14,1111600.0,29.0739,29.1545,28.9665,28.9665,1111600.0
2009-09-15 10:40:00,43.15,43.28,43.05,43.22,1147000.0,28.9732,29.0605,28.906,29.0202,1147000.0
2009-09-15 10:45:00,43.23,43.29,43.17,43.22,215000.0,29.0269,29.0672,28.9866,29.0202,215000.0
2009-09-15 10:50:00,43.22,43.22,43.11,43.16,280900.0,29.0202,29.0202,28.9463,28.9799,280900.0
2009-09-15 10:55:00,43.16,43.32,43.12,43.29,486200.0,28.9799,29.0873,28.953,29.0672,486200.0
2009-09-15 11:00:00,43.3,43.46,43.27,43.29,871100.0,29.0739,29.1813,29.0537,29.0672,871100.0
2009-09-15 11:05:00,43.28,43.3,43.07,43.1,728200.0,29.0605,29.0739,28.9195,28.9396,728200.0
2009-09-15 11:10:00,43.1,43.32,43.09,43.25,399000.0,28.9396,29.0873,28.9329,29.0403,399000.0
2009-09-15 11:15:00,43.24,43.26,43.11,43.12,456000.0,29.0336,29.047,28.9463,28.953,456000.0
2009-09-15 11:20:00,43.11,43.15,43.06,43.09,160400.0,28.9463,28.9732,28.9127,28.9329,160400.0
2009-09-15 11:25:00,43.09,43.15,43.01,43.09,418800.0,28.9329,28.9732,28.8792,28.9329,418800.0
2009-09-15 11:30:00,43.09,43.18,43.07,43.15,302600.0,28.9329,28.9933,28.9195,28.9732,302600.0
2009-09-15 11:35:00,43.15,43.36,43.15,43.36,389700.0,28.9732,29.1142,28.9732,29.1142,389700.0
2009-09-15 11:40:00,43.36,43.38,43.28,43.33,256800.0,29.1142,29.1276,29.0605,29.094,256800.0
2009-09-15 11:45:00,43.34,43.56,43.34,43.53,474500.0,29.1007,29.2485,29.1007,29.2283,474500.0
2009-09-15 11:50:00,43.52,43.56,43.37,43.38,422100.0,29.2216,29.2485,29.1209,29.1276,422100.0
2009-09-15 11:55:00,43.38,43.43,43.26,43.26,411600.0,29.1276,29.1612,29.047,29.047,411600.0
2009-09-15 12:00:00,43.27,43.33,43.24,43.33,157800.0,29.0537,29.094,29.0336,29.094,157800.0
2009-09-15 12:05:00,43.33,43.46,43.27,43.45,336400.0,29.094,29.1813,29.0537,29.1746,336400.0
2009-09-15 12:10:00,43.44,43.46,43.39,43.44,170100.0,29.1679,29.1813,29.1343,29.1679,170100.0
2009-09-15 12:15:00,43.44,43.49,43.43,43.44,199000.0,29.1679,29.2015,29.1612,29.1679,199000.0
2009-09-15 12:20:00,43.43,43.48,43.38,43.44,178500.0,29.1612,29.1948,29.1276,29.1679,178500.0
2009-09-15 12:25:00,43.44,43.45,43.38,43.39,63500.0,29.1679,29.1746,29.1276,29.1343,63500.0
2009-09-15 12:30:00,43.38,43.39,43.24,43.25,312600.0,29.1276,29.1343,29.0336,29.0403,312600.0
2009-09-15 12:35:00,43.26,43.3,43.22,43.28,203400.0,29.047,29.0739,29.0202,29.0605,203400.0
2009-09-15 12:40:00,43.28,43.36,43.27,43.36,111700.0,29.0605,29.1142,29.0537,29.1142,111700.0
2009-09-15 12:45:00,43.35,43.47,43.35,43.47,267000.0,29.1075,29.188,29.1075,29.188,267000.0
2009-09-15 12:50:00,43.47,43.56,43.47,43.52,326600.0,29.188,29.2485,29.188,29.2216,326600.0
2009-09-15 12:55:00,43.52,43.64,43.5,43.63,395300.0,29.2216,29.3022,29.2082,29.2955,395300.0
2009-09-15 13:00:00,43.63,43.69,43.55,43.56,391300.0,29.2955,29.3358,29.2418,29.2485,391300.0
2009-09-15 13:05:00,43.56,43.6,43.54,43.56,198500.0,29.2485,29.2753,29.235,29.2485,198500.0
2009-09-15 13:10:00,43.57,43.66,43.56,43.66,249500.0,29.2552,29.3156,29.2485,29.3156,249500.0
2009-09-15 13:15:00,43.65,43.7,43.6,43.67,302600.0,29.3089,29.3425,29.2753,29.3223,302600.0
2009-09-15 13:20:00,43.67,43.82,43.66,43.8,691600.0,29.3223,29.423,29.3156,29.4096,691600.0
2009-09-15 13:25:00,43.81,43.81,43.67,43.68,358400.0,29.4163,29.4163,29.3223,29.329,358400.0
2009-09-15 13:30:00,43.68,43.72,43.63,43.67,327600.0,29.329,29.3559,29.2955,29.3223,327600.0
2009-09-15 13:35:00,43.67,43.68,43.59,43.62,159900.0,29.3223,29.329,29.2686,29.2888,159900.0
2009-09-15 13:40:00,43.62,43.7,43.59,43.65,175500.0,29.2888,29.3425,29.2686,29.3089,175500.0
2009-09-15 13:45:00,43.65,43.67,43.61,43.63,96400.0,29.3089,29.3223,29.282,29.2955,96400.0
2009-09-15 13:50:00,43.64,43.65,43.58,43.61,202900.0,29.3022,29.3089,29.2619,29.282,202900.0
2009-09-15 13:55:00,43.61,43.7,43.6,43.7,219400.0,29.282,29.3425,29.2753,29.3425,219400.0
2009-09-15 14:00:00,43.69,43.7,43.55,43.6,231500.0,29.3358,29.3425,29.2418,29.2753,231500.0
2009-09-15 14:05:00,43.59,43.6,43.51,43.55,161000.0,29.2686,29.2753,29.2149,29.2418,161000.0
2009-09-15 14:10:00,43.55,43.65,43.52,43.64,193200.0,29.2418,29.3089,29.2216,29.3022,193200.0
2009-09-15 14:15:00,43.64,43.65,43.54,43.62,303900.0,29.3022,29.3089,29.235,29.2888,303900.0
2009-09-15 14:20:00,43.62,43.64,43.51,43.51,186600.0,29.2888,29.3022,29.2149,29.2149,186600.0
2009-09-15 14:25:00,43.51,43.56,43.44,43.44,351000.0,29.2149,29.2485,29.1679,29.1679,351000.0
2009-09-15 14:30:00,43.44,43.46,43.33,43.34,311700.0,29.1679,29.1813,29.094,29.1007,311700.0
2009-09-15 14:35:00,43.33,43.33,43.23,43.28,506500.0,29.094,29.094,29.0269,29.0605,506500.0
2009-09-15 14:40:00,43.28,43.45,43.26,43.45,420000.0,29.0605,29.1746,29.047,29.1746,420000.0
2009-09-15 14:45:00,43.45,43.45,43.36,43.42,280500.0,29.1746,29.1746,29.1142,29.1545,280500.0
2009-09-15 14:50:00,43.43,43.52,43.42,43.46,261100.0,29.1612,29.2216,29.1545,29.1813,261100.0
2009-09-15 14:55:00,43.47,43.63,43.46,43.55,525300.0,29.188,29.2955,29.1813,29.2418,525300.0
2009-09-15 15:00:00,43.56,43.6,43.47,43.54,367400.0,29.2485,29.2753,29.188,29.235,367400.0
2009-09-15 15:05:00,43.54,43.64,43.5,43.63,272800.0,29.235,29.3022,29.2082,29.2955,272800.0
2009-09-15 15:10:00,43.63,43.77,43.62,43.68,567100.0,29.2955,29.3895,29.2888,29.329,567100.0
2009-09-15 15:15:00,43.68,43.7,43.62,43.68,238700.0,29.329,29.3425,29.2888,29.329,238700.0
2009-09-15 15:20:00,43.69,43.84,43.68,43.76,755200.0,29.3358,29.4365,29.329,29.3828,755200.0
2009-09-15 15:25:00,43.77,43.91,43.76,43.81,721800.0,29.3895,29.4835,29.3828,29.4163,721800.0
2009-09-15 15:30:00,43.81,43.82,43.6,43.62,852300.0,29.4163,29.423,29.2753,29.2888,852300.0
2009-09-15 15:35:00,43.62,43.64,43.48,43.5,612000.0,29.2888,29.3022,29.1948,29.2082,612000.0
2009-09-15 15:40:00,43.49,43.5,43.29,43.4,769700.0,29.2015,29.2082,29.0672,29.141,769700.0
2009-09-15 15:45:00,43.4,43.41,43.32,43.38,565100.0,29.141,29.1477,29.0873,29.1276,565100.0
2009-09-15 15:50:00,43.38,43.5,43.37,43.46,650600.0,29.1276,29.2082,29.1209,29.1813,650600.0
2009-09-15 15:55:00,43.46,43.46,43.22,43.22,2474900.0,29.1813,29.1813,29.0202,29.0202,2474900.0
2009-09-16 09:30:00,43.35,43.63,43.21,43.63,1012400.0,29.1075,29.2955,29.0135,29.2955,1012400.0
2009-09-16 09:35:00,43.64,43.67,43.38,43.44,904500.0,29.3022,29.3223,29.1276,29.1679,904500.0
2009-09-16 09:40:00,43.44,43.48,43.31,43.41,658600.0,29.1679,29.1948,29.0806,29.1477,658600.0
2009-09-16 09:45:00,43.4,43.46,43.28,43.44,638000.0,29.141,29.1813,29.0605,29.1679,638000.0
2009-09-16 09:50:00,43.44,43.5,43.41,43.5,325500.0,29.1679,29.2082,29.1477,29.2082,325500.0
2009-09-16 09:55:00,43.51,43.53,43.42,43.42,637800.0,29.2149,29.2283,29.1545,29.1545,637800.0
2009-09-16 10:00:00,43.43,43.59,43.43,43.58,682800.0,29.1612,29.2686,29.1612,29.2619,682800.0
2009-09-16 10:05:00,43.59,43.77,43.58,43.74,677600.0,29.2686,29.3895,29.2619,29.3693,677600.0
2009-09-16 10:10:00,43.75,43.83,43.7,43.83,751700.0,29.376,29.4298,29.3425,29.4298,751700.0
2009-09-16 10:15:00,43.82,43.95,43.8,43.87,494900.0,29.423,29.5103,29.4096,29.4566,494900.0
2009-09-16 10:20:00,43.87,43.87,43.68,43.69,595300.0,29.4566,29.4566,29.329,29.3358,595300.0
2009-09-16 10:25:00,43.69,43.7,43.61,43.68,339400.0,29.3358,29.3425,29.282,29.329,339400.0
2009-09-16 10:30:00,43.68,43.81,43.64,43.79,387500.0,29.329,29.4163,29.3022,29.4029,387500.0
2009-09-16 10:35:00,43.79,43.84,43.73,43.82,231600.0,29.4029,29.4365,29.3626,29.423,231600.0
2009-09-16 10:40:00,43.83,44.02,43.82,44.01,430300.0,29.4298,29.5573,29.423,29.5506,430300.0
2009-09-16 10:45:00,44.01,44.09,43.96,44.0,306300.0,29.5506,29.6043,29.517,29.5439,306300.0
2009-09-16 10:50:00,44.0,44.16,44.0,44.15,328400.0,29.5439,29.6513,29.5439,29.6446,328400.0
2009-09-16 10:55:00,44.16,44.19,44.06,44.06,273100.0,29.6513,29.6715,29.5842,29.5842,273100.0
2009-09-16 11:00:00,44.06,44.07,44.0,44.02,151100.0,29.5842,29.5909,29.5439,29.5573,151100.0
2009-09-16 11:05:00,44.03,44.07,43.99,44.05,406000.0,29.564,29.5909,29.5372,29.5775,406000.0
2009-09-16 11:10:00,44.05,44.15,44.03,44.14,269000.0,29.5775,29.6446,29.564,29.6379,269000.0
2009-09-16 11:15:00,44.15,44.16,44.05,44.09,193100.0,29.6446,29.6513,29.5775,29.6043,193100.0
2009-09-16 11:20:00,44.08,44.09,43.95,44.01,499300.0,29.5976,29.6043,29.5103,29.5506,499300.0
2009-09-16 11:25:00,44.0,44.01,43.84,43.84,470500.0,29.5439,29.5506,29.4365,29.4365,470500.0
2009-09-16 11:30:00,43.84,43.93,43.83,43.92,301200.0,29.4365,29.4969,29.4298,29.4902,301200.0
2009-09-16 11:35:00,43.93,44.06,43.91,44.05,322300.0,29.4969,29.5842,29.4835,29.5775,322300.0
2009-09-16 11:40:00,44.05,44.18,44.04,44.17,359500.0,29.5775,29.6648,29.5708,29.6581,359500.0
2009-09-16 11:45:00,44.17,44.23,44.05,44.08,511700.0,29.6581,29.6983,29.5775,29.5976,511700.0
2009-09-16 11:50:00,44.09,44.18,44.05,44.16,330300.0,29.6043,29.6648,29.5775,29.6513,330300.0
2009-09-16 11:55:00,44.16,44.32,44.16,44.26,677000.0,29.6513,29.7588,29.6513,29.7185,677000.0
2009-09-16 12:00:00,44.27,44.44,44.24,44.38,454600.0,29.7252,29.8393,29.7051,29.7991,454600.0
2009-09-16 12:05:00,44.37,44.6,44.33,44.45,646400.0,29.7923,29.9468,29.7655,29.8461,646400.0
2009-09-16 12:10:00,44.46,44.49,44.34,44.41,313500.0,29.8528,29.8729,29.7722,29.8192,313500.0
2009-09-16 12:15:00,44.41,44.46,44.31,44.43,245200.0,29.8192,29.8528,29.7521,29.8326,245200.0
2009-09-16 12:20:00,44.44,44.56,44.44,44.51,645200.0,29.8393,29.9199,29.8393,29.8863,645200.0
2009-09-16 12:25:00,44.51,44.59,44.4,44.49,601900.0,29.8863,29.9401,29.8125,29.8729,601900.0
2009-09-16 12:30:00,44.48,44.5,44.35,44.36,312500.0,29.8662,29.8796,29.7789,29.7856,312500.0
2009-09-16 12:35:00,44.35,44.47,44.35,44.39,215800.0,29.7789,29.8595,29.7789,29.8058,215800.0
2009-09-16 12:40:00,44.39,44.49,44.39,44.47,173300.0,29.8058,29.8729,29.8058,29.8595,173300.0
2009-09-16 12:45:00,44.47,44.56,44.46,44.55,476300.0,29.8595,29.9199,29.8528,29.9132,476300.0
2009-09-16 12:50:00,44.54,44.55,44.31,44.33,542200.0,29.9065,29.9132,29.7521,29.7655,542200.0
2009-09-16 12:55:00,44.32,44.33,44.25,44.3,324400.0,29.7588,29.7655,29.7118,29.7453,324400.0
2009-09-16 13:00:00,44.3,44.45,44.3,44.43,341300.0,29.7453,29.8461,29.7453,29.8326,341300.0
2009-09-16 13:05:00,44.43,44.44,44.29,44.29,243300.0,29.8326,29.8393,29.7386,29.7386,243300.0
2009-09-16 13:10:00,44.29,44.29,44.23,44.28,245900.0,29.7386,29.7386,29.6983,29.7319,245900.0
2009-09-16 13:15:00,44.28,44.38,44.28,44.34,343800.0,29.7319,29.7991,29.7319,29.7722,343800.0
2009-09-16 13:20:00,44.34,44.43,44.32,44.34,343500.0,29.7722,29.8326,29.7588,29.7722,343500.0
2009-09-16 13:25:00,44.34,44.45,44.34,44.41,196100.0,29.7722,29.8461,29.7722,29.8192,196100.0
2009-09-16 13:30:00,44.4,44.42,44.28,44.34,289100.0,29.8125,29.8259,29.7319,29.7722,289100.0
2009-09-16 13:35:00,44.34,44.34,44.27,44.33,254700.0,29.7722,29.7722,29.7252,29.7655,254700.0
2009-09-16 13:40:00,44.32,44.4,44.32,44.36,95400.0,29.7588,29.8125,29.7588,29.7856,95400.0
2009-09-16 13:45:00,44.35,44.38,44.22,44.23,277600.0,29.7789,29.7991,29.6916,29.6983,277600.0
2009-09-16 13:50:00,44.23,44.26,44.21,44.25,180500.0,29.6983,29.7185,29.6849,29.7118,180500.0
2009-09-16 13:55:00,44.24,44.32,44.24,44.29,330300.0,29.7051,29.7588,29.7051,29.7386,330300.0
2009-09-16 14:00:00,44.29,44.33,44.24,44.33,297300.0,29.7386,29.7655,29.7051,29.7655,297300.0
2009-09-16 14:05:00,44.33,44.35,44.25,44.29,189800.0,29.7655,29.7789,29.7118,29.7386,189800.0
2009-09-16 14:10:00,44.28,44.35,44.26,44.34,143500.0,29.7319,29.7789,29.7185,29.7722,143500.0
2009-09-16 14:15:00,44.34,44.44,44.24,44.27,328100.0,29.7722,29.8393,29.7051,29.7252,328100.0
2009-09-16 14:20:00,44.28,44.3,44.26,44.3,119800.0,29.7319,29.7453,29.7185,29.7453,119800.0
2009-09-16 14:25:00,44.3,44.31,44.2,44.23,476200.0,29.7453,29.7521,29.6782,29.6983,476200.0
2009-09-16 14:30:00,44.24,44.28,44.15,44.27,418800.0,29.7051,29.7319,29.6446,29.7252,418800.0
2009-09-16 14:35:00,44.27,44.3,44.2,44.29,282700.0,29.7252,29.7453,29.6782,29.7386,282700.0
2009-09-16 14:40:00,44.29,44.35,44.23,44.27,336100.0,29.7386,29.7789,29.6983,29.7252,336100.0
2009-09-16 14:45:00,44.28,44.28,44.15,44.16,381200.0,29.7319,29.7319,29.6446,29.6513,381200.0
2009-09-16 14:50:00,44.16,44.25,44.16,44.24,349800.0,29.6513,29.7118,29.6513,29.7051,349800.0
2009-09-16 14:55:00,44.24,44.26,44.19,44.19,341400.0,29.7051,29.7185,29.6715,29.6715,341400.0
2009-09-16 15:00:00,44.19,44.25,44.14,44.25,488700.0,29.6715,29.7118,29.6379,29.7118,488700.0
2009-09-16 15:05:00,44.24,44.25,44.18,44.23,217100.0,29.7051,29.7118,29.6648,29.6983,217100.0
2009-09-16 15:10:00,44.23,44.38,44.21,44.35,440900.0,29.6983,29.7991,29.6849,29.7789,440900.0
2009-09-16 15:15:00,44.36,44.42,44.3,44.4,330300.0,29.7856,29.8259,29.7453,29.8125,330300.0
2009-09-16 15:20:00,44.4,44.46,44.35,44.39,390100.0,29.8125,29.8528,29.7789,29.8058,390100.0
2009-09-16 15:25:00,44.39,44.4,44.31,44.4,270400.0,29.8058,29.8125,29.7521,29.8125,270400.0
2009-09-16 15:30:00,44.4,44.45,44.3,44.36,530800.0,29.8125,29.8461,29.7453,29.7856,530800.0
2009-09-16 15:35:00,44.37,44.43,44.36,44.39,381100.0,29.7923,29.8326,29.7856,29.8058,381100.0
2009-09-16 15:40:00,44.39,44.44,44.32,44.37,494700.0,29.8058,29.8393,29.7588,29.7923,494700.0
2009-09-16 15:45:00,44.36,44.48,44.35,44.36,699100.0,29.7856,29.8662,29.7789,29.7856,699100.0
2009-09-16 15:50:00,44.36,44.43,44.32,44.42,1272400.0,29.7856,29.8326,29.7588,29.8259,1272400.0
2009-09-16 15:55:00,44.42,44.68,44.41,44.63,2748000.0,29.8259,30.0005,29.8192,29.9669,2748000.0
2009-09-17 09:30:00,44.29,44.45,44.2,44.38,741700.0,29.7386,29.8461,29.6782,29.7991,741700.0
2009-09-17 09:35:00,44.38,44.61,44.38,44.46,541900.0,29.7991,29.9535,29.7991,29.8528,541900.0
2009-09-17 09:40:00,44.46,44.48,44.23,44.24,471400.0,29.8528,29.8662,29.6983,29.7051,471400.0
2009-09-17 09:45:00,44.25,44.5,44.22,44.41,456100.0,29.7118,29.8796,29.6916,29.8192,456100.0
2009-09-17 09:50:00,44.42,44.55,44.38,44.52,470400.0,29.8259,29.9132,29.7991,29.8931,470400.0
2009-09-17 09:55:00,44.52,44.63,44.48,44.61,509800.0,29.8931,29.9669,29.8662,29.9535,509800.0
2009-09-17 10:00:00,44.6,44.73,44.5,44.56,988000.0,29.9468,30.0341,29.8796,29.9199,988000.0
2009-09-17 10:05:00,44.55,44.71,44.46,44.63,744500.0,29.9132,30.0206,29.8528,29.9669,744500.0
2009-09-17 10:10:00,44.64,44.73,44.56,44.73,609400.0,29.9736,30.0341,29.9199,30.0341,609400.0
2009-09-17 10:15:00,44.72,44.83,44.66,44.68,935500.0,30.0274,30.1012,29.9871,30.0005,935500.0
2009-09-17 10:20:00,44.68,44.7,44.58,44.6,792800.0,30.0005,30.0139,29.9333,29.9468,792800.0
2009-09-17 10:25:00,44.6,44.64,44.52,44.6,538600.0,29.9468,29.9736,29.8931,29.9468,538600.0
2009-09-17 10:30:00,44.6,44.75,44.58,44.69,477300.0,29.9468,30.0475,29.9333,30.0072,477300.0
2009-09-17 10:35:00,44.69,44.82,44.68,44.82,413300.0,30.0072,30.0945,30.0005,30.0945,413300.0
2009-09-17 10:40:00,44.81,44.95,44.8,44.86,657000.0,30.0878,30.1818,30.0811,30.1214,657000.0
2009-09-17 10:45:00,44.86,44.96,44.84,44.94,407200.0,30.1214,30.1885,30.1079,30.1751,407200.0
2009-09-17 10:50:00,44.95,44.99,44.91,44.98,323600.0,30.1818,30.2086,30.1549,30.2019,323600.0
2009-09-17 10:55:00,44.98,44.98,44.94,44.98,233100.0,30.2019,30.2019,30.1751,30.2019,233100.0
2009-09-17 11:00:00,44.98,45.0,44.93,44.97,548100.0,30.2019,30.2154,30.1684,30.1952,548100.0
2009-09-17 11:05:00,44.97,44.98,44.9,44.92,391900.0,30.1952,30.2019,30.1482,30.1616,391900.0
2009-09-17 11:10:00,44.92,45.0,44.92,44.99,465200.0,30.1616,30.2154,30.1616,30.2086,465200.0
2009-09-17 11:15:00,44.99,44.99,44.94,44.96,227600.0,30.2086,30.2086,30.1751,30.1885,227600.0
2009-09-17 11:20:00,44.95,44.99,44.95,44.98,287800.0,30.1818,30.2086,30.1818,30.2019,287800.0
2009-09-17 11:25:00,44.99,45.11,44.97,45.1,1307700.0,30.2086,30.2892,30.1952,30.2825,1307700.0
2009-09-17 11:30:00,45.1,45.11,45.04,45.09,295100.0,30.2825,30.2892,30.2422,30.2758,295100.0
2009-09-17 11:35:00,45.09,45.09,44.92,44.94,501300.0,30.2758,30.2758,30.1616,30.1751,501300.0
2009-09-17 11:40:00,44.94,45.0,44.83,44.95,429200.0,30.1751,30.2154,30.1012,30.1818,429200.0
2009-09-17 11:45:00,44.96,45.01,44.88,44.9,438200.0,30.1885,30.2221,30.1348,30.1482,438200.0
2009-09-17 11:50:00,44.9,44.95,44.75,44.82,404100.0,30.1482,30.1818,30.0475,30.0945,404100.0
2009-09-17 11:55:00,44.82,44.93,44.78,44.9,274100.0,30.0945,30.1684,30.0676,30.1482,274100.0
2009-09-17 12:00:00,44.91,44.96,44.8,44.85,254700.0,30.1549,30.1885,30.0811,30.1146,254700.0
2009-09-17 12:05:00,44.85,44.88,44.76,44.84,384400.0,30.1146,30.1348,30.0542,30.1079,384400.0
2009-09-17 12:10:00,44.85,44.85,44.65,44.71,551400.0,30.1146,30.1146,29.9804,30.0206,551400.0
2009-09-17 12:15:00,44.71,44.78,44.53,44.55,556300.0,30.0206,30.0676,29.8998,29.9132,556300.0
2009-09-17 12:20:00,44.55,44.68,44.44,44.68,525500.0,29.9132,30.0005,29.8393,30.0005,525500.0
2009-09-17 12:25:00,44.67,44.76,44.62,44.76,275000.0,29.9938,30.0542,29.9602,30.0542,275000.0
2009-09-17 12:30:00,44.75,44.87,44.75,44.86,437400.0,30.0475,30.1281,30.0475,30.1214,437400.0
2009-09-17 12:35:00,44.87,44.87,44.75,44.78,308800.0,30.1281,30.1281,30.0475,30.0676,308800.0
2009-09-17 12:40:00,44.79,44.83,44.72,44.8,373200.0,30.0744,30.1012,30.0274,30.0811,373200.0
2009-09-17 12:45:00,44.79,44.79,44.56,44.61,483400.0,30.0744,30.0744,29.9199,29.9535,483400.0
2009-09-17 12:50:00,44.64,44.67,44.59,44.65,329500.0,29.9736,29.9938,29.9401,29.9804,329500.0
2009-09-17 12:55:00,44.65,44.71,44.5,44.52,367800.0,29.9804,30.0206,29.8796,29.8931,367800.0
2009-09-17 13:00:00,44.52,44.64,44.49,44.56,329300.0,29.8931,29.9736,29.8729,29.9199,329300.0
2009-09-17 13:05:00,44.55,44.64,44.54,44.63,336400.0,29.9132,29.9736,29.9065,29.9669,336400.0
2009-09-17 13:10:00,44.63,44.69,44.6,44.65,184400.0,29.9669,30.0072,29.9468,29.9804,184400.0
2009-09-17 13:15:00,44.66,44.69,44.64,44.65,139900.0,29.9871,30.0072,29.9736,29.9804,139900.0
2009-09-17 13:20:00,44.65,44.67,44.57,44.63,243300.0,29.9804,29.9938,29.9266,29.9669,243300.0
2009-09-17 13:25:00,44.63,44.66,44.59,44.64,315600.0,29.9669,29.9871,29.9401,29.9736,315600.0
2009-09-17 13:30:00,44.63,44.78,44.59,44.76,264300.0,29.9669,30.0676,29.9401,30.0542,264300.0
2009-09-17 13:35:00,44.75,44.77,44.67,44.75,143300.0,30.0475,30.0609,29.9938,30.0475,143300.0
2009-09-17 13:40:00,44.75,44.84,44.67,44.76,339400.0,30.0475,30.1079,29.9938,30.0542,339400.0
2009-09-17 13:45:00,44.76,44.76,44.71,44.74,154600.0,30.0542,30.0542,30.0206,30.0408,154600.0
2009-09-17 13:50:00,44.73,44.8,44.73,44.77,202200.0,30.0341,30.0811,30.0341,30.0609,202200.0
2009-09-17 13:55:00,44.77,44.94,44.77,44.87,300200.0,30.0609,30.1751,30.0609,30.1281,300200.0
2009-09-17 14:00:00,44.87,44.96,44.87,44.95,509000.0,30.1281,30.1885,30.1281,30.1818,509000.0
2009-09-17 14:05:00,44.95,44.95,44.86,44.89,196100.0,30.1818,30.1818,30.1214,30.1415,196100.0
2009-09-17 14:10:00,44.89,44.9,44.79,44.89,234500.0,30.1415,30.1482,30.0744,30.1415,234500.0
2009-09-17 14:15:00,44.89,44.89,44.79,44.81,202700.0,30.1415,30.1415,30.0744,30.0878,202700.0
2009-09-17 14:20:00,44.81,44.83,44.71,44.73,240200.0,30.0878,30.1012,30.0206,30.0341,240200.0
2009-09-17 14:25:00,44.73,45.0,44.72,44.78,277600.0,30.0341,30.2154,30.0274,30.0676,277600.0
2009-09-17 14:30:00,44.77,44.9,44.74,44.87,226900.0,30.0609,30.1482,30.0408,30.1281,226900.0
2009-09-17 14:35:00,44.86,44.88,44.81,44.81,202100.0,30.1214,30.1348,30.0878,30.0878,202100.0
2009-09-17 14:40:00,44.8,44.91,44.78,44.89,225700.0,30.0811,30.1549,30.0676,30.1415,225700.0
2009-09-17 14:45:00,44.89,44.95,44.85,44.95,264600.0,30.1415,30.1818,30.1146,30.1818,264600.0
2009-09-17 14:50:00,44.95,44.97,44.87,44.88,254800.0,30.1818,30.1952,30.1281,30.1348,254800.0
2009-09-17 14:55:00,44.87,44.88,44.8,44.85,257200.0,30.1281,30.1348,30.0811,30.1146,257200.0
2009-09-17 15:00:00,44.85,44.86,44.77,44.82,241300.0,30.1146,30.1214,30.0609,30.0945,241300.0
2009-09-17 15:05:00,44.83,44.85,44.78,44.82,230000.0,30.1012,30.1146,30.0676,30.0945,230000.0
2009-09-17 15:10:00,44.82,44.9,44.81,44.9,182400.0,30.0945,30.1482,30.0878,30.1482,182400.0
2009-09-17 15:15:00,44.9,44.97,44.83,44.89,340700.0,30.1482,30.1952,30.1012,30.1415,340700.0
2009-09-17 15:20:00,44.88,45.0,44.84,44.94,470500.0,30.1348,30.2154,30.1079,30.1751,470500.0
2009-09-17 15:25:00,44.95,45.0,44.92,44.92,285100.0,30.1818,30.2154,30.1616,30.1616,285100.0
2009-09-17 15:30:00,44.95,44.96,44.81,44.84,337700.0,30.1818,30.1885,30.0878,30.1079,337700.0
2009-09-17 15:35:00,44.84,44.91,44.82,44.91,258800.0,30.1079,30.1549,30.0945,30.1549,258800.0
2009-09-17 15:40:00,44.9,44.91,44.73,44.81,689300.0,30.1482,30.1549,30.0341,30.0878,689300.0
2009-09-17 15:45:00,44.81,44.85,44.78,44.82,713100.0,30.0878,30.1146,30.0676,30.0945,713100.0
2009-09-17 15:50:00,44.82,44.83,44.73,44.76,671000.0,30.0945,30.1012,30.0341,30.0542,671000.0
2009-09-17 15:55:00,44.77,44.96,44.77,44.96,1616700.0,30.0609,30.1885,30.0609,30.1885,1616700.0
2009-09-18 09:30:00,45.24,45.24,45.04,45.14,6346200.0,30.3765,30.3765,30.2422,30.3094,6346200.0
2009-09-18 09:35:00,45.13,45.18,44.84,44.88,722500.0,30.3026,30.3362,30.1079,30.1348,722500.0
2009-09-18 09:40:00,44.88,44.95,44.78,44.92,605900.0,30.1348,30.1818,30.0676,30.1616,605900.0
2009-09-18 09:45:00,44.92,44.99,44.87,44.89,413100.0,30.1616,30.2086,30.1281,30.1415,413100.0
2009-09-18 09:50:00,44.9,44.95,44.84,44.91,469500.0,30.1482,30.1818,30.1079,30.1549,469500.0
2009-09-18 09:55:00,44.91,44.93,44.7,44.9,553600.0,30.1549,30.1684,30.0139,30.1482,553600.0
2009-09-18 10:00:00,44.9,45.07,44.86,45.06,451500.0,30.1482,30.2624,30.1214,30.2556,451500.0
2009-09-18 10:05:00,45.06,45.06,44.89,44.96,449000.0,30.2556,30.2556,30.1415,30.1885,449000.0
2009-09-18 10:10:00,44.96,45.04,44.8,44.83,563700.0,30.1885,30.2422,30.0811,30.1012,563700.0
2009-09-18 10:15:00,44.83,44.87,44.74,44.79,429300.0,30.1012,30.1281,30.0408,30.0744,429300.0
2009-09-18 10:20:00,44.79,44.86,44.76,44.81,405900.0,30.0744,30.1214,30.0542,30.0878,405900.0
2009-09-18 10:25:00,44.81,44.87,44.76,44.85,272900.0,30.0878,30.1281,30.0542,30.1146,272900.0
2009-09-18 10:30:00,44.85,44.92,44.78,44.92,405000.0,30.1146,30.1616,30.0676,30.1616,405000.0
2009-09-18 10:35:00,44.91,44.93,44.78,44.79,293300.0,30.1549,30.1684,30.0676,30.0744,293300.0
2009-09-18 10:40:00,44.79,44.91,44.79,44.91,205500.0,30.0744,30.1549,30.0744,30.1549,205500.0
2009-09-18 10:45:00,44.91,44.92,44.82,44.9,492200.0,30.1549,30.1616,30.0945,30.1482,492200.0
2009-09-18 10:50:00,44.91,44.91,44.85,44.9,166700.0,30.1549,30.1549,30.1146,30.1482,166700.0
2009-09-18 10:55:00,44.9,44.99,44.9,44.99,371700.0,30.1482,30.2086,30.1482,30.2086,371700.0
2009-09-18 11:00:00,44.97,45.0,44.95,44.95,326200.0,30.1952,30.2154,30.1818,30.1818,326200.0
2009-09-18 11:05:00,44.96,45.0,44.95,44.96,217600.0,30.1885,30.2154,30.1818,30.1885,217600.0
2009-09-18 11:10:00,44.96,45.05,44.95,45.0,333600.0,30.1885,30.2489,30.1818,30.2154,333600.0
2009-09-18 11:15:00,45.0,45.01,44.95,44.98,245000.0,30.2154,30.2221,30.1818,30.2019,245000.0
2009-09-18 11:20:00,44.98,45.02,44.98,45.0,225300.0,30.2019,30.2288,30.2019,30.2154,225300.0
2009-09-18 11:25:00,45.01,45.03,44.98,45.0,234600.0,30.2221,30.2355,30.2019,30.2154,234600.0
2009-09-18 11:30:00,45.0,45.03,44.94,44.95,372400.0,30.2154,30.2355,30.1751,30.1818,372400.0
2009-09-18 11:35:00,44.95,44.99,44.93,44.98,267500.0,30.1818,30.2086,30.1684,30.2019,267500.0
2009-09-18 11:40:00,44.98,44.99,44.91,44.93,527500.0,30.2019,30.2086,30.1549,30.1684,527500.0
2009-09-18 11:45:00,44.94,44.97,44.94,44.94,79400.0,30.1751,30.1952,30.1751,30.1751,79400.0
2009-09-18 11:50:00,44.95,44.96,44.9,44.94,203900.0,30.1818,30.1885,30.1482,30.1751,203900.0
2009-09-18 11:55:00,44.94,44.98,44.92,44.92,172200.0,30.1751,30.2019,30.1616,30.1616,172200.0
2009-09-18 12:00:00,44.92,44.97,44.89,44.92,264800.0,30.1616,30.1952,30.1415,30.1616,264800.0
2009-09-18 12:05:00,44.92,44.95,44.88,44.94,259400.0,30.1616,30.1818,30.1348,30.1751,259400.0
2009-09-18 12:10:00,44.94,44.99,44.93,44.93,190800.0,30.1751,30.2086,30.1684,30.1684,190800.0
2009-09-18 12:15:00,44.93,44.98,44.9,44.96,246300.0,30.1684,30.2019,30.1482,30.1885,246300.0
2009-09-18 12:20:00,44.96,44.97,44.94,44.95,170000.0,30.1885,30.1952,30.1751,30.1818,170000.0
2009-09-18 12:25:00,44.95,44.98,44.87,44.87,317200.0,30.1818,30.2019,30.1281,30.1281,317200.0
2009-09-18 12:30:00,44.88,44.94,44.87,44.9,363000.0,30.1348,30.1751,30.1281,30.1482,363000.0
2009-09-18 12:35:00,44.91,44.95,44.89,44.95,112300.0,30.1549,30.1818,30.1415,30.1818,112300.0
2009-09-18 12:40:00,44.94,44.98,44.92,44.96,214800.0,30.1751,30.2019,30.1616,30.1885,214800.0
2009-09-18 12:45:00,44.96,44.97,44.9,44.93,224100.0,30.1885,30.1952,30.1482,30.1684,224100.0
2009-09-18 12:50:00,44.93,44.94,44.87,44.9,205400.0,30.1684,30.1751,30.1281,30.1482,205400.0
2009-09-18 12:55:00,44.9,44.96,44.89,44.9,225400.0,30.1482,30.1885,30.1415,30.1482,225400.0
2009-09-18 13:00:00,44.9,44.94,44.85,44.89,297300.0,30.1482,30.1751,30.1146,30.1415,297300.0
2009-09-18 13:05:00,44.89,44.89,44.85,44.89,133800.0,30.1415,30.1415,30.1146,30.1415,133800.0
2009-09-18 13:10:00,44.89,44.93,44.89,44.92,129300.0,30.1415,30.1684,30.1415,30.1616,129300.0
2009-09-18 13:15:00,44.92,44.93,44.82,44.82,178600.0,30.1616,30.1684,30.0945,30.0945,178600.0
2009-09-18 13:20:00,44.82,44.85,44.8,44.83,211600.0,30.0945,30.1146,30.0811,30.1012,211600.0
2009-09-18 13:25:00,44.82,44.89,44.82,44.88,104500.0,30.0945,30.1415,30.0945,30.1348,104500.0
2009-09-18 13:30:00,44.88,44.88,44.82,44.83,118700.0,30.1348,30.1348,30.0945,30.1012,118700.0
2009-09-18 13:35:00,44.82,44.86,44.81,44.81,108000.0,30.0945,30.1214,30.0878,30.0878,108000.0
2009-09-18 13:40:00,44.82,44.84,44.8,44.84,65500.0,30.0945,30.1079,30.0811,30.1079,65500.0
2009-09-18 13:45:00,44.84,44.95,44.84,44.91,242500.0,30.1079,30.1818,30.1079,30.1549,242500.0
2009-09-18 13:50:00,44.9,44.91,44.85,44.85,114900.0,30.1482,30.1549,30.1146,30.1146,114900.0
2009-09-18 13:55:00,44.86,44.9,44.85,44.88,133500.0,30.1214,30.1482,30.1146,30.1348,133500.0
2009-09-18 14:00:00,44.88,44.9,44.81,44.82,252300.0,30.1348,30.1482,30.0878,30.0945,252300.0
2009-09-18 14:05:00,44.82,44.86,44.81,44.85,114200.0,30.0945,30.1214,30.0878,30.1146,114200.0
2009-09-18 14:10:00,44.85,44.9,44.84,44.88,148800.0,30.1146,30.1482,30.1079,30.1348,148800.0
2009-09-18 14:15:00,44.88,44.91,44.86,44.9,169000.0,30.1348,30.1549,30.1214,30.1482,169000.0
2009-09-18 14:20:00,44.89,44.92,44.87,44.88,168300.0,30.1415,30.1616,30.1281,30.1348,168300.0
2009-09-18 14:25:00,44.87,44.9,44.84,44.85,210800.0,30.1281,30.1482,30.1079,30.1146,210800.0
2009-09-18 14:30:00,44.85,44.86,44.82,44.86,155600.0,30.1146,30.1214,30.0945,30.1214,155600.0
2009-09-18 14:35:00,44.86,44.9,44.85,44.88,109900.0,30.1214,30.1482,30.1146,30.1348,109900.0
2009-09-18 14:40:00,44.88,44.93,44.87,44.93,158900.0,30.1348,30.1684,30.1281,30.1684,158900.0
2009-09-18 14:45:00,44.93,45.0,44.92,44.99,272200.0,30.1684,30.2154,30.1616,30.2086,272200.0
2009-09-18 14:50:00,44.99,45.0,44.97,44.99,189300.0,30.2086,30.2154,30.1952,30.2086,189300.0
2009-09-18 14:55:00,44.99,45.0,44.97,44.99,151500.0,30.2086,30.2154,30.1952,30.2086,151500.0
2009-09-18 15:00:00,44.98,45.02,44.92,44.97,514100.0,30.2019,30.2288,30.1616,30.1952,514100.0
2009-09-18 15:05:00,44.97,45.07,44.93,45.06,318200.0,30.1952,30.2624,30.1684,30.2556,318200.0
2009-09-18 15:10:00,45.06,45.14,45.04,45.12,286200.0,30.2556,30.3094,30.2422,30.2959,286200.0
2009-09-18 15:15:00,45.12,45.16,45.04,45.07,432800.0,30.2959,30.3228,30.2422,30.2624,432800.0
2009-09-18 15:20:00,45.06,45.24,45.05,45.23,475600.0,30.2556,30.3765,30.2489,30.3698,475600.0
2009-09-18 15:25:00,45.23,45.34,45.22,45.26,851100.0,30.3698,30.4437,30.3631,30.3899,851100.0
2009-09-18 15:30:00,45.26,45.28,45.17,45.19,525900.0,30.3899,30.4034,30.3295,30.3429,525900.0
2009-09-18 15:35:00,45.2,45.22,45.07,45.07,357200.0,30.3496,30.3631,30.2624,30.2624,357200.0
2009-09-18 15:40:00,45.07,45.16,45.02,45.05,908500.0,30.2624,30.3228,30.2288,30.2489,908500.0
2009-09-18 15:45:00,45.05,45.09,45.02,45.08,641400.0,30.2489,30.2758,30.2288,30.2691,641400.0
2009-09-18 15:50:00,45.08,45.08,44.99,44.99,962400.0,30.2691,30.2691,30.2086,30.2086,962400.0
2009-09-18 15:55:00,44.99,45.06,44.97,44.98,1405100.0,30.2086,30.2556,30.1952,30.2019,1405100.0
2009-09-21 09:30:00,44.56,44.7,44.52,44.64,652100.0,29.9199,30.0139,29.8931,29.9736,652100.0
2009-09-21 09:35:00,44.64,44.8,44.57,44.69,752900.0,29.9736,30.0811,29.9266,30.0072,752900.0
2009-09-21 09:40:00,44.69,44.74,44.54,44.57,457000.0,30.0072,30.0408,29.9065,29.9266,457000.0
2009-09-21 09:45:00,44.58,44.64,44.46,44.5,428600.0,29.9333,29.9736,29.8528,29.8796,428600.0
2009-09-21 09:50:00,44.49,44.61,44.46,44.6,376200.0,29.8729,29.9535,29.8528,29.9468,376200.0
2009-09-21 09:55:00,44.59,44.59,44.37,44.45,434600.0,29.9401,29.9401,29.7923,29.8461,434600.0
2009-09-21 10:00:00,44.45,44.56,44.33,44.4,414400.0,29.8461,29.9199,29.7655,29.8125,414400.0
2009-09-21 10:05:00,44.39,44.44,44.29,44.29,337800.0,29.8058,29.8393,29.7386,29.7386,337800.0
2009-09-21 10:10:00,44.29,44.37,44.24,44.36,309100.0,29.7386,29.7923,29.7051,29.7856,309100.0
2009-09-21 10:15:00,44.37,44.44,44.25,44.29,313600.0,29.7923,29.8393,29.7118,29.7386,313600.0
2009-09-21 10:20:00,44.29,44.54,44.28,44.43,351600.0,29.7386,29.9065,29.7319,29.8326,351600.0
2009-09-21 10:25:00,44.44,44.56,44.38,44.54,296500.0,29.8393,29.9199,29.7991,29.9065,296500.0
2009-09-21 10:30:00,44.54,44.55,44.38,44.39,374300.0,29.9065,29.9132,29.7991,29.8058,374300.0
2009-09-21 10:35:00,44.39,44.4,44.3,44.34,234000.0,29.8058,29.8125,29.7453,29.7722,234000.0
2009-09-21 10:40:00,44.34,44.37,44.25,44.34,238200.0,29.7722,29.7923,29.7118,29.7722,238200.0
2009-09-21 10:45:00,44.35,44.44,44.33,44.4,148400.0,29.7789,29.8393,29.7655,29.8125,148400.0
2009-09-21 10:50:00,44.39,44.42,44.28,44.3,231600.0,29.8058,29.8259,29.7319,29.7453,231600.0
2009-09-21 10:55:00,44.29,44.38,44.25,44.36,173500.0,29.7386,29.7991,29.7118,29.7856,173500.0
2009-09-21 11:00:00,44.37,44.4,44.34,44.35,143600.0,29.7923,29.8125,29.7722,29.7789,143600.0
2009-09-21 11:05:00,44.34,44.43,44.34,44.4,253100.0,29.7722,29.8326,29.7722,29.8125,253100.0
2009-09-21 11:10:00,44.41,44.45,44.32,44.32,294700.0,29.8192,29.8461,29.7588,29.7588,294700.0
2009-09-21 11:15:00,44.32,44.42,44.31,44.36,238000.0,29.7588,29.8259,29.7521,29.7856,238000.0
2009-09-21 11:20:00,44.36,44.38,44.23,44.25,346400.0,29.7856,29.7991,29.6983,29.7118,346400.0
2009-09-21 11:25:00,44.24,44.35,44.24,44.3,216800.0,29.7051,29.7789,29.7051,29.7453,216800.0
2009-09-21 11:30:00,44.29,44.37,44.29,44.35,174600.0,29.7386,29.7923,29.7386,29.7789,174600.0
2009-09-21 11:35:00,44.35,44.43,44.34,44.42,280200.0,29.7789,29.8326,29.7722,29.8259,280200.0
2009-09-21 11:40:00,44.42,44.45,44.4,44.4,174000.0,29.8259,29.8461,29.8125,29.8125,174000.0
2009-09-21 11:45:00,44.4,44.47,44.4,44.44,142700.0,29.8125,29.8595,29.8125,29.8393,142700.0
2009-09-21 11:50:00,44.44,44.44,44.39,44.44,132300.0,29.8393,29.8393,29.8058,29.8393,132300.0
2009-09-21 11:55:00,44.44,44.5,44.42,44.48,139900.0,29.8393,29.8796,29.8259,29.8662,139900.0
2009-09-21 12:00:00,44.48,44.49,44.45,44.45,84400.0,29.8662,29.8729,29.8461,29.8461,84400.0
2009-09-21 12:05:00,44.45,44.47,44.43,44.43,71100.0,29.8461,29.8595,29.8326,29.8326,71100.0
2009-09-21 12:10:00,44.43,44.47,44.42,44.47,78300.0,29.8326,29.8595,29.8259,29.8595,78300.0
2009-09-21 12:15:00,44.47,44.47,44.39,44.39,125000.0,29.8595,29.8595,29.8058,29.8058,125000.0
2009-09-21 12:20:00,44.39,44.43,44.37,44.37,111100.0,29.8058,29.8326,29.7923,29.7923,111100.0
2009-09-21 12:25:00,44.38,44.46,44.36,44.43,165600.0,29.7991,29.8528,29.7856,29.8326,165600.0
2009-09-21 12:30:00,44.43,44.45,44.42,44.44,74300.0,29.8326,29.8461,29.8259,29.8393,74300.0
2009-09-21 12:35:00,44.45,44.47,44.44,44.47,59700.0,29.8461,29.8595,29.8393,29.8595,59700.0
2009-09-21 12:40:00,44.47,44.57,44.47,44.51,212500.0,29.8595,29.9266,29.8595,29.8863,212500.0
2009-09-21 12:45:00,44.5,44.53,44.42,44.42,194800.0,29.8796,29.8998,29.8259,29.8259,194800.0
2009-09-21 12:50:00,44.42,44.45,44.39,44.43,109500.0,29.8259,29.8461,29.8058,29.8326,109500.0
2009-09-21 12:55:00,44.44,44.44,44.39,44.42,80300.0,29.8393,29.8393,29.8058,29.8259,80300.0
2009-09-21 13:00:00,44.43,44.43,44.41,44.42,76800.0,29.8326,29.8326,29.8192,29.8259,76800.0
2009-09-21 13:05:00,44.41,44.42,44.37,44.38,156700.0,29.8192,29.8259,29.7923,29.7991,156700.0
2009-09-21 13:10:00,44.38,44.45,44.38,44.4,128100.0,29.7991,29.8461,29.7991,29.8125,128100.0
2009-09-21 13:15:00,44.4,44.41,44.39,44.4,81700.0,29.8125,29.8192,29.8058,29.8125,81700.0
2009-09-21 13:20:00,44.4,44.44,44.4,44.42,86000.0,29.8125,29.8393,29.8125,29.8259,86000.0
2009-09-21 13:25:00,44.42,44.42,44.38,44.41,102800.0,29.8259,29.8259,29.7991,29.8192,102800.0
2009-09-21 13:30:00,44.41,44.42,44.34,44.34,166900.0,29.8192,29.8259,29.7722,29.7722,166900.0
2009-09-21 13:35:00,44.35,44.4,44.32,44.34,205800.0,29.7789,29.8125,29.7588,29.7722,205800.0
2009-09-21 13:40:00,44.34,44.4,44.33,44.39,264600.0,29.7722,29.8125,29.7655,29.8058,264600.0
2009-09-21 13:45:00,44.4,44.4,44.36,44.37,128300.0,29.8125,29.8125,29.7856,29.7923,128300.0
2009-09-21 13:50:00,44.37,44.38,44.27,44.28,127300.0,29.7923,29.7991,29.7252,29.7319,127300.0
2009-09-21 13:55:00,44.28,44.35,44.28,44.3,135500.0,29.7319,29.7789,29.7319,29.7453,135500.0
2009-09-21 14:00:00,44.3,44.42,44.3,44.42,203400.0,29.7453,29.8259,29.7453,29.8259,203400.0
2009-09-21 14:05:00,44.42,44.43,44.37,44.38,91100.0,29.8259,29.8326,29.7923,29.7991,91100.0
2009-09-21 14:10:00,44.37,44.38,44.29,44.3,224900.0,29.7923,29.7991,29.7386,29.7453,224900.0
2009-09-21 14:15:00,44.31,44.35,44.24,44.24,243700.0,29.7521,29.7789,29.7051,29.7051,243700.0
2009-09-21 14:20:00,44.24,44.29,44.24,44.26,137100.0,29.7051,29.7386,29.7051,29.7185,137100.0
2009-09-21 14:25:00,44.26,44.29,44.24,44.27,109100.0,29.7185,29.7386,29.7051,29.7252,109100.0
2009-09-21 14:30:00,44.28,44.33,44.22,44.31,255900.0,29.7319,29.7655,29.6916,29.7521,255900.0
2009-09-21 14:35:00,44.31,44.32,44.27,44.29,246900.0,29.7521,29.7588,29.7252,29.7386,246900.0
2009-09-21 14:40:00,44.29,44.38,44.28,44.34,365300.0,29.7386,29.7991,29.7319,29.7722,365300.0
2009-09-21 14:45:00,44.34,44.45,44.33,44.44,261800.0,29.7722,29.8461,29.7655,29.8393,261800.0
2009-09-21 14:50:00,44.44,44.58,44.44,44.56,428400.0,29.8393,29.9333,29.8393,29.9199,428400.0
2009-09-21 14:55:00,44.55,44.56,44.46,44.47,289100.0,29.9132,29.9199,29.8528,29.8595,289100.0
2009-09-21 15:00:00,44.47,44.52,44.45,44.52,225400.0,29.8595,29.8931,29.8461,29.8931,225400.0
2009-09-21 15:05:00,44.51,44.58,44.51,44.52,171700.0,29.8863,29.9333,29.8863,29.8931,171700.0
2009-09-21 15:10:00,44.53,44.54,44.47,44.47,196700.0,29.8998,29.9065,29.8595,29.8595,196700.0
2009-09-21 15:15:00,44.46,44.73,44.45,44.66,968400.0,29.8528,30.0341,29.8461,29.9871,968400.0
2009-09-21 15:20:00,44.66,44.7,44.6,44.69,321400.0,29.9871,30.0139,29.9468,30.0072,321400.0
2009-09-21 15:25:00,44.68,44.69,44.62,44.62,209900.0,30.0005,30.0072,29.9602,29.9602,209900.0
2009-09-21 15:30:00,44.62,44.62,44.5,44.52,664400.0,29.9602,29.9602,29.8796,29.8931,664400.0
2009-09-21 15:35:00,44.52,44.63,44.51,44.59,429600.0,29.8931,29.9669,29.8863,29.9401,429600.0
2009-09-21 15:40:00,44.59,44.6,44.54,44.57,215000.0,29.9401,29.9468,29.9065,29.9266,215000.0
2009-09-21 15:45:00,44.56,44.62,44.54,44.55,465100.0,29.9199,29.9602,29.9065,29.9132,465100.0
2009-09-21 15:50:00,44.55,44.59,44.5,44.58,831800.0,29.9132,29.9401,29.8796,29.9333,831800.0
2009-09-21 15:55:00,44.58,44.68,44.54,44.55,1084900.0,29.9333,30.0005,29.9065,29.9132,1084900.0
2009-09-22 09:30:00,44.83,44.92,44.71,44.75,681100.0,30.1012,30.1616,30.0206,30.0475,681100.0
2009-09-22 09:35:00,44.75,44.77,44.62,44.73,605200.0,30.0475,30.0609,29.9602,30.0341,605200.0
2009-09-22 09:40:00,44.74,44.81,44.64,44.67,500700.0,30.0408,30.0878,29.9736,29.9938,500700.0
2009-09-22 09:45:00,44.67,44.67,44.49,44.52,691500.0,29.9938,29.9938,29.8729,29.8931,691500.0
2009-09-22 09:50:00,44.53,44.63,44.48,44.61,478000.0,29.8998,29.9669,29.8662,29.9535,478000.0
2009-09-22 09:55:00,44.61,44.67,44.6,44.67,501100.0,29.9535,29.9938,29.9468,29.9938,501100.0
2009-09-22 10:00:00,44.68,44.75,44.61,44.72,551100.0,30.0005,30.0475,29.9535,30.0274,551100.0
2009-09-22 10:05:00,44.72,44.76,44.67,44.73,426700.0,30.0274,30.0542,29.9938,30.0341,426700.0
2009-09-22 10:10:00,44.73,44.98,44.73,44.98,721100.0,30.0341,30.2019,30.0341,30.2019,721100.0
2009-09-22 10:15:00,44.97,45.02,44.94,44.98,673000.0,30.1952,30.2288,30.1751,30.2019,673000.0
2009-09-22 10:20:00,44.99,45.03,44.91,44.96,350500.0,30.2086,30.2355,30.1549,30.1885,350500.0
2009-09-22 10:25:00,44.96,45.14,44.95,45.02,636500.0,30.1885,30.3094,30.1818,30.2288,636500.0
2009-09-22 10:30:00,45.03,45.05,44.94,44.99,663000.0,30.2355,30.2489,30.1751,30.2086,663000.0
2009-09-22 10:35:00,44.99,45.0,44.82,44.87,520300.0,30.2086,30.2154,30.0945,30.1281,520300.0
2009-09-22 10:40:00,44.87,44.94,44.85,44.94,389600.0,30.1281,30.1751,30.1146,30.1751,389600.0
2009-09-22 10:45:00,44.94,44.98,44.91,44.94,337200.0,30.1751,30.2019,30.1549,30.1751,337200.0
2009-09-22 10:50:00,44.94,44.97,44.89,44.96,169400.0,30.1751,30.1952,30.1415,30.1885,169400.0
2009-09-22 10:55:00,44.97,45.0,44.93,44.96,172600.0,30.1952,30.2154,30.1684,30.1885,172600.0
2009-09-22 11:00:00,44.96,45.14,44.95,45.13,373700.0,30.1885,30.3094,30.1818,30.3026,373700.0
2009-09-22 11:05:00,45.13,45.2,45.09,45.1,365600.0,30.3026,30.3496,30.2758,30.2825,365600.0
2009-09-22 11:10:00,45.1,45.25,45.1,45.25,316900.0,30.2825,30.3832,30.2825,30.3832,316900.0
2009-09-22 11:15:00,45.24,45.28,45.2,45.26,400900.0,30.3765,30.4034,30.3496,30.3899,400900.0
2009-09-22 11:20:00,45.25,45.29,45.24,45.26,523100.0,30.3832,30.4101,30.3765,30.3899,523100.0
2009-09-22 11:25:00,45.26,45.33,45.24,45.31,352300.0,30.3899,30.4369,30.3765,30.4235,352300.0
2009-09-22 11:30:00,45.31,45.42,45.29,45.36,304300.0,30.4235,30.4974,30.4101,30.4571,304300.0
2009-09-22 11:35:00,45.37,45.37,45.29,45.33,301300.0,30.4638,30.4638,30.4101,30.4369,301300.0
2009-09-22 11:40:00,45.33,45.45,45.33,45.45,349500.0,30.4369,30.5175,30.4369,30.5175,349500.0
2009-09-22 11:45:00,45.45,45.6,45.44,45.6,537400.0,30.5175,30.6182,30.5108,30.6182,537400.0
2009-09-22 11:50:00,45.6,45.69,45.59,45.63,554400.0,30.6182,30.6787,30.6115,30.6384,554400.0
2009-09-22 11:55:00,45.63,45.68,45.6,45.68,234300.0,30.6384,30.6719,30.6182,30.6719,234300.0
2009-09-22 12:00:00,45.68,45.83,45.68,45.79,599300.0,30.6719,30.7727,30.6719,30.7458,599300.0
2009-09-22 12:05:00,45.8,45.86,45.78,45.8,467100.0,30.7525,30.7928,30.7391,30.7525,467100.0
2009-09-22 12:10:00,45.8,45.97,45.79,45.93,877100.0,30.7525,30.8667,30.7458,30.8398,877100.0
2009-09-22 12:15:00,45.92,45.95,45.83,45.88,491600.0,30.8331,30.8532,30.7727,30.8062,491600.0
2009-09-22 12:20:00,45.87,45.89,45.82,45.86,302400.0,30.7995,30.813,30.7659,30.7928,302400.0
2009-09-22 12:25:00,45.86,45.91,45.8,45.88,519600.0,30.7928,30.8264,30.7525,30.8062,519600.0
2009-09-22 12:30:00,45.88,46.08,45.87,46.0,1000300.0,30.8062,30.9405,30.7995,30.8868,1000300.0
2009-09-22 12:35:00,46.0,46.01,45.87,45.87,362100.0,30.8868,30.8935,30.7995,30.7995,362100.0
2009-09-22 12:40:00,45.87,45.89,45.83,45.88,208000.0,30.7995,30.813,30.7727,30.8062,208000.0
2009-09-22 12:45:00,45.88,45.89,45.77,45.77,244300.0,30.8062,30.813,30.7324,30.7324,244300.0
2009-09-22 12:50:00,45.77,45.79,45.73,45.76,326900.0,30.7324,30.7458,30.7055,30.7257,326900.0
2009-09-22 12:55:00,45.76,45.85,45.76,45.81,313700.0,30.7257,30.7861,30.7257,30.7592,313700.0
2009-09-22 13:00:00,45.8,45.9,45.8,45.86,369400.0,30.7525,30.8197,30.7525,30.7928,369400.0
2009-09-22 13:05:00,45.86,45.96,45.86,45.95,285300.0,30.7928,30.86,30.7928,30.8532,285300.0
2009-09-22 13:10:00,45.96,45.99,45.84,45.92,585900.0,30.86,30.8801,30.7794,30.8331,585900.0
2009-09-22 13:15:00,45.92,45.93,45.85,45.9,201200.0,30.8331,30.8398,30.7861,30.8197,201200.0
2009-09-22 13:20:00,45.9,45.91,45.8,45.83,166300.0,30.8197,30.8264,30.7525,30.7727,166300.0
2009-09-22 13:25:00,45.83,45.84,45.77,45.81,170200.0,30.7727,30.7794,30.7324,30.7592,170200.0
2009-09-22 13:30:00,45.81,45.82,45.77,45.8,154400.0,30.7592,30.7659,30.7324,30.7525,154400.0
2009-09-22 13:35:00,45.8,45.81,45.72,45.73,191700.0,30.7525,30.7592,30.6988,30.7055,191700.0
2009-09-22 13:40:00,45.73,45.98,45.71,45.76,272300.0,30.7055,30.8734,30.6921,30.7257,272300.0
2009-09-22 13:45:00,45.75,45.85,45.75,45.84,223200.0,30.7189,30.7861,30.7189,30.7794,223200.0
2009-09-22 13:50:00,45.84,45.96,45.84,45.92,430900.0,30.7794,30.86,30.7794,30.8331,430900.0
2009-09-22 13:55:00,45.92,45.94,45.89,45.91,204800.0,30.8331,30.8465,30.813,30.8264,204800.0
2009-09-22 14:00:00,45.91,46.0,45.9,46.0,370800.0,30.8264,30.8868,30.8197,30.8868,370800.0
2009-09-22 14:05:00,46.0,46.0,45.97,45.98,206200.0,30.8868,30.8868,30.8667,30.8734,206200.0
2009-09-22 14:10:00,45.97,46.0,45.95,45.97,268600.0,30.8667,30.8868,30.8532,30.8667,268600.0
2009-09-22 14:15:00,45.96,45.99,45.96,45.98,116100.0,30.86,30.8801,30.86,30.8734,116100.0
2009-09-22 14:20:00,45.99,46.0,45.9,45.99,326100.0,30.8801,30.8868,30.8197,30.8801,326100.0
2009-09-22 14:25:00,46.0,46.06,45.99,45.99,564300.0,30.8868,30.9271,30.8801,30.8801,564300.0
2009-09-22 14:30:00,45.99,46.07,45.99,46.04,533100.0,30.8801,30.9338,30.8801,30.9137,533100.0
2009-09-22 14:35:00,46.04,46.05,46.02,46.05,274100.0,30.9137,30.9204,30.9002,30.9204,274100.0
2009-09-22 14:40:00,46.04,46.22,46.03,46.13,518200.0,30.9137,31.0345,30.907,30.9741,518200.0
2009-09-22 14:45:00,46.13,46.15,46.1,46.13,278800.0,30.9741,30.9875,30.954,30.9741,278800.0
2009-09-22 14:50:00,46.13,46.17,46.11,46.17,345400.0,30.9741,31.001,30.9607,31.001,345400.0
2009-09-22 14:55:00,46.17,46.28,46.16,46.27,533600.0,31.001,31.0748,30.9942,31.0681,533600.0
2009-09-22 15:00:00,46.27,46.29,46.23,46.25,436200.0,31.0681,31.0815,31.0412,31.0547,436200.0
2009-09-22 15:05:00,46.25,46.28,46.21,46.27,450300.0,31.0547,31.0748,31.0278,31.0681,450300.0
2009-09-22 15:10:00,46.27,46.27,46.08,46.13,475600.0,31.0681,31.0681,30.9405,30.9741,475600.0
2009-09-22 15:15:00,46.13,46.26,46.11,46.26,558600.0,30.9741,31.0614,30.9607,31.0614,558600.0
2009-09-22 15:20:00,46.26,46.38,46.24,46.38,651400.0,31.0614,31.142,31.048,31.142,651400.0
2009-09-22 15:25:00,46.37,46.41,46.31,46.37,633300.0,31.1352,31.1621,31.095,31.1352,633300.0
2009-09-22 15:30:00,46.38,46.4,46.25,46.26,681400.0,31.142,31.1554,31.0547,31.0614,681400.0
2009-09-22 15:35:00,46.26,46.33,46.25,46.3,395900.0,31.0614,31.1084,31.0547,31.0882,395900.0
2009-09-22 15:40:00,46.29,46.41,46.29,46.3,917000.0,31.0815,31.1621,31.0815,31.0882,917000.0
2009-09-22 15:45:00,46.3,46.4,46.27,46.4,754200.0,31.0882,31.1554,31.0681,31.1554,754200.0
2009-09-22 15:50:00,46.39,46.4,46.2,46.25,1403600.0,31.1487,31.1554,31.0211,31.0547,1403600.0
2009-09-22 15:55:00,46.25,46.49,46.25,46.47,2854100.0,31.0547,31.2158,31.0547,31.2024,2854100.0
2009-09-23 09:30:00,46.38,46.5,46.29,46.32,752400.0,31.142,31.2225,31.0815,31.1017,752400.0
2009-09-23 09:35:00,46.33,46.49,46.31,46.48,485200.0,31.1084,31.2158,31.095,31.2091,485200.0
2009-09-23 09:40:00,46.49,46.49,46.3,46.33,443700.0,31.2158,31.2158,31.0882,31.1084,443700.0
2009-09-23 09:45:00,46.33,46.34,46.24,46.3,603400.0,31.1084,31.1151,31.048,31.0882,603400.0
2009-09-23 09:50:00,46.29,46.31,46.22,46.31,454100.0,31.0815,31.095,31.0345,31.095,454100.0
2009-09-23 09:55:00,46.31,46.39,46.27,46.29,443700.0,31.095,31.1487,31.0681,31.0815,443700.0
2009-09-23 10:00:00,46.29,46.38,46.26,46.36,393900.0,31.0815,31.142,31.0614,31.1285,393900.0
2009-09-23 10:05:00,46.33,46.36,46.13,46.14,446300.0,31.1084,31.1285,30.9741,30.9808,446300.0
2009-09-23 10:10:00,46.13,46.18,46.13,46.17,377100.0,30.9741,31.0077,30.9741,31.001,377100.0
2009-09-23 10:15:00,46.17,46.2,46.11,46.17,585400.0,31.001,31.0211,30.9607,31.001,585400.0
2009-09-23 10:20:00,46.17,46.18,46.05,46.07,331700.0,31.001,31.0077,30.9204,30.9338,331700.0
2009-09-23 10:25:00,46.07,46.08,45.9,45.97,766700.0,30.9338,30.9405,30.8197,30.8667,766700.0
2009-09-23 10:30:00,45.97,46.0,45.88,45.94,499500.0,30.8667,30.8868,30.8062,30.8465,499500.0
2009-09-23 10:35:00,45.94,45.95,45.78,45.81,398100.0,30.8465,30.8532,30.7391,30.7592,398100.0
2009-09-23 10:40:00,45.81,45.85,45.72,45.83,408800.0,30.7592,30.7861,30.6988,30.7727,408800.0
2009-09-23 10:45:00,45.82,45.84,45.75,45.84,312400.0,30.7659,30.7794,30.7189,30.7794,312400.0
2009-09-23 10:50:00,45.84,45.88,45.81,45.82,402300.0,30.7794,30.8062,30.7592,30.7659,402300.0
2009-09-23 10:55:00,45.82,45.88,45.81,45.85,212900.0,30.7659,30.8062,30.7592,30.7861,212900.0
2009-09-23 11:00:00,45.86,45.86,45.79,45.8,402400.0,30.7928,30.7928,30.7458,30.7525,402400.0
2009-09-23 11:05:00,45.8,45.81,45.73,45.78,268900.0,30.7525,30.7592,30.7055,30.7391,268900.0
2009-09-23 11:10:00,45.77,45.78,45.65,45.68,369100.0,30.7324,30.7391,30.6518,30.6719,369100.0
2009-09-23 11:15:00,45.68,45.74,45.67,45.74,200400.0,30.6719,30.7122,30.6652,30.7122,200400.0
2009-09-23 11:20:00,45.74,45.84,45.73,45.83,313100.0,30.7122,30.7794,30.7055,30.7727,313100.0
2009-09-23 11:25:00,45.83,45.87,45.82,45.82,285300.0,30.7727,30.7995,30.7659,30.7659,285300.0
2009-09-23 11:30:00,45.82,45.86,45.82,45.84,140600.0,30.7659,30.7928,30.7659,30.7794,140600.0
2009-09-23 11:35:00,45.84,45.92,45.83,45.92,197800.0,30.7794,30.8331,30.7727,30.8331,197800.0
2009-09-23 11:40:00,45.92,45.94,45.84,45.93,254400.0,30.8331,30.8465,30.7794,30.8398,254400.0
2009-09-23 11:45:00,45.94,45.97,45.9,45.91,239300.0,30.8465,30.8667,30.8197,30.8264,239300.0
2009-09-23 11:50:00,45.91,45.95,45.9,45.93,149900.0,30.8264,30.8532,30.8197,30.8398,149900.0
2009-09-23 11:55:00,45.92,46.05,45.92,46.04,248500.0,30.8331,30.9204,30.8331,30.9137,248500.0
2009-09-23 12:00:00,46.04,46.15,46.01,46.12,291600.0,30.9137,30.9875,30.8935,30.9674,291600.0
2009-09-23 12:05:00,46.12,46.13,46.08,46.11,233100.0,30.9674,30.9741,30.9405,30.9607,233100.0
2009-09-23 12:10:00,46.12,46.15,46.03,46.05,224000.0,30.9674,30.9875,30.907,30.9204,224000.0
2009-09-23 12:15:00,46.06,46.07,46.02,46.04,147500.0,30.9271,30.9338,30.9002,30.9137,147500.0
2009-09-23 12:20:00,46.03,46.08,46.02,46.02,193400.0,30.907,30.9405,30.9002,30.9002,193400.0
2009-09-23 12:25:00,46.02,46.05,46.0,46.02,184200.0,30.9002,30.9204,30.8868,30.9002,184200.0
2009-09-23 12:30:00,46.03,46.03,45.94,45.96,194400.0,30.907,30.907,30.8465,30.86,194400.0
2009-09-23 12:35:00,45.95,45.97,45.93,45.94,103100.0,30.8532,30.8667,30.8398,30.8465,103100.0
2009-09-23 12:40:00,45.94,45.96,45.9,45.96,136100.0,30.8465,30.86,30.8197,30.86,136100.0
2009-09-23 12:45:00,45.96,45.97,45.94,45.97,94400.0,30.86,30.8667,30.8465,30.8667,94400.0
2009-09-23 12:50:00,45.97,45.97,45.91,45.94,90000.0,30.8667,30.8667,30.8264,30.8465,90000.0
2009-09-23 12:55:00,45.94,45.97,45.92,45.94,195000.0,30.8465,30.8667,30.8331,30.8465,195000.0
2009-09-23 13:00:00,45.94,45.95,45.85,45.88,224200.0,30.8465,30.8532,30.7861,30.8062,224200.0
2009-09-23 13:05:00,45.87,45.9,45.85,45.87,138600.0,30.7995,30.8197,30.7861,30.7995,138600.0
2009-09-23 13:10:00,45.88,45.89,45.84,45.88,111000.0,30.8062,30.813,30.7794,30.8062,111000.0
2009-09-23 13:15:00,45.89,45.92,45.87,45.91,158100.0,30.813,30.8331,30.7995,30.8264,158100.0
2009-09-23 13:20:00,45.92,45.94,45.85,45.87,224800.0,30.8331,30.8465,30.7861,30.7995,224800.0
2009-09-23 13:25:00,45.86,45.89,45.83,45.86,174200.0,30.7928,30.813,30.7727,30.7928,174200.0
2009-09-23 13:30:00,45.87,45.9,45.84,45.87,182700.0,30.7995,30.8197,30.7794,30.7995,182700.0
2009-09-23 13:35:00,45.87,45.95,45.86,45.95,197800.0,30.7995,30.8532,30.7928,30.8532,197800.0
2009-09-23 13:40:00,45.95,45.97,45.94,45.94,156700.0,30.8532,30.8667,30.8465,30.8465,156700.0
2009-09-23 13:45:00,45.95,45.98,45.94,45.95,104700.0,30.8532,30.8734,30.8465,30.8532,104700.0
2009-09-23 13:50:00,45.95,45.98,45.93,45.95,166000.0,30.8532,30.8734,30.8398,30.8532,166000.0
2009-09-23 13:55:00,45.96,46.03,45.93,46.03,256400.0,30.86,30.907,30.8398,30.907,256400.0
2009-09-23 14:00:00,46.02,46.03,45.97,45.99,131100.0,30.9002,30.907,30.8667,30.8801,131100.0
2009-09-23 14:05:00,45.99,46.01,45.96,46.0,106700.0,30.8801,30.8935,30.86,30.8868,106700.0
2009-09-23 14:10:00,45.99,46.01,45.92,45.99,233900.0,30.8801,30.8935,30.8331,30.8801,233900.0
2009-09-23 14:15:00,45.99,46.24,45.91,46.07,655700.0,30.8801,31.048,30.8264,30.9338,655700.0
2009-09-23 14:20:00,46.07,46.17,45.98,46.02,652300.0,30.9338,31.001,30.8734,30.9002,652300.0
2009-09-23 14:25:00,46.02,46.1,46.0,46.07,637500.0,30.9002,30.954,30.8868,30.9338,637500.0
2009-09-23 14:30:00,46.07,46.32,46.03,46.29,1147000.0,30.9338,31.1017,30.907,31.0815,1147000.0
2009-09-23 14:35:00,46.29,46.38,46.17,46.19,637300.0,31.0815,31.142,31.001,31.0144,637300.0
2009-09-23 14:40:00,46.2,46.21,46.08,46.09,396300.0,31.0211,31.0278,30.9405,30.9472,396300.0
2009-09-23 14:45:00,46.08,46.18,46.08,46.16,312500.0,30.9405,31.0077,30.9405,30.9942,312500.0
2009-09-23 14:50:00,46.15,46.21,46.1,46.18,271700.0,30.9875,31.0278,30.954,31.0077,271700.0
2009-09-23 14:55:00,46.17,46.18,45.95,45.97,779400.0,31.001,31.0077,30.8532,30.8667,779400.0
2009-09-23 15:00:00,45.97,46.02,45.93,45.96,559900.0,30.8667,30.9002,30.8398,30.86,559900.0
2009-09-23 15:05:00,45.96,46.07,45.93,45.97,389800.0,30.86,30.9338,30.8398,30.8667,389800.0
2009-09-23 15:10:00,45.97,45.97,45.82,45.85,609100.0,30.8667,30.8667,30.7659,30.7861,609100.0
2009-09-23 15:15:00,45.85,45.92,45.75,45.86,709300.0,30.7861,30.8331,30.7189,30.7928,709300.0
2009-09-23 15:20:00,45.86,45.89,45.7,45.78,521500.0,30.7928,30.813,30.6854,30.7391,521500.0
2009-09-23 15:25:00,45.79,45.84,45.7,45.78,436200.0,30.7458,30.7794,30.6854,30.7391,436200.0
2009-09-23 15:30:00,45.78,45.78,45.54,45.58,934100.0,30.7391,30.7391,30.5779,30.6048,934100.0
2009-09-23 15:35:00,45.58,45.67,45.51,45.61,618800.0,30.6048,30.6652,30.5578,30.6249,618800.0
2009-09-23 15:40:00,45.6,45.69,45.58,45.59,412000.0,30.6182,30.6787,30.6048,30.6115,412000.0
2009-09-23 15:45:00,45.58,45.59,45.35,45.44,1078200.0,30.6048,30.6115,30.4504,30.5108,1078200.0
2009-09-23 15:50:00,45.44,45.47,45.17,45.24,1616600.0,30.5108,30.5309,30.3295,30.3765,1616600.0
2009-09-23 15:55:00,45.24,45.29,44.98,45.05,2414800.0,30.3765,30.4101,30.2019,30.2489,2414800.0
2009-09-24 09:30:00,45.22,45.5,45.2,45.45,880700.0,30.3631,30.5511,30.3496,30.5175,880700.0
2009-09-24 09:35:00,45.45,45.64,45.39,45.54,757900.0,30.5175,30.6451,30.4772,30.5779,757900.0
2009-09-24 09:40:00,45.54,45.69,45.5,45.55,606500.0,30.5779,30.6787,30.5511,30.5847,606500.0
2009-09-24 09:45:00,45.55,45.75,45.51,45.73,744300.0,30.5847,30.7189,30.5578,30.7055,744300.0
2009-09-24 09:50:00,45.73,45.75,45.56,45.61,753800.0,30.7055,30.7189,30.5914,30.6249,753800.0
2009-09-24 09:55:00,45.6,45.8,45.56,45.63,495000.0,30.6182,30.7525,30.5914,30.6384,495000.0
2009-09-24 10:00:00,45.63,45.8,45.3,45.41,1245500.0,30.6384,30.7525,30.4168,30.4907,1245500.0
2009-09-24 10:05:00,45.42,45.43,45.06,45.3,1008200.0,30.4974,30.5041,30.2556,30.4168,1008200.0
2009-09-24 10:10:00,45.3,45.37,45.14,45.16,661100.0,30.4168,30.4638,30.3094,30.3228,661100.0
2009-09-24 10:15:00,45.16,45.28,45.07,45.19,637300.0,30.3228,30.4034,30.2624,30.3429,637300.0
2009-09-24 10:20:00,45.2,45.43,45.12,45.37,766000.0,30.3496,30.5041,30.2959,30.4638,766000.0
2009-09-24 10:25:00,45.38,45.42,45.29,45.3,250600.0,30.4705,30.4974,30.4101,30.4168,250600.0
2009-09-24 10:30:00,45.29,45.29,45.02,45.23,707100.0,30.4101,30.4101,30.2288,30.3698,707100.0
2009-09-24 10:35:00,45.23,45.24,44.88,44.99,784700.0,30.3698,30.3765,30.1348,30.2086,784700.0
2009-09-24 10:40:00,44.99,45.06,44.93,45.0,652100.0,30.2086,30.2556,30.1684,30.2154,652100.0
2009-09-24 10:45:00,45.0,45.19,44.97,45.18,530300.0,30.2154,30.3429,30.1952,30.3362,530300.0
2009-09-24 10:50:00,45.18,45.37,45.17,45.35,479500.0,30.3362,30.4638,30.3295,30.4504,479500.0
2009-09-24 10:55:00,45.35,45.46,45.32,45.33,451700.0,30.4504,30.5242,30.4302,30.4369,451700.0
2009-09-24 11:00:00,45.33,45.34,45.25,45.25,346600.0,30.4369,30.4437,30.3832,30.3832,346600.0
2009-09-24 11:05:00,45.25,45.3,45.16,45.22,304300.0,30.3832,30.4168,30.3228,30.3631,304300.0
2009-09-24 11:10:00,45.22,45.35,45.21,45.34,745700.0,30.3631,30.4504,30.3564,30.4437,745700.0
2009-09-24 11:15:00,45.35,45.36,45.07,45.14,949900.0,30.4504,30.4571,30.2624,30.3094,949900.0
2009-09-24 11:20:00,45.13,45.19,45.06,45.07,270600.0,30.3026,30.3429,30.2556,30.2624,270600.0
2009-09-24 11:25:00,45.08,45.11,45.02,45.1,337400.0,30.2691,30.2892,30.2288,30.2825,337400.0
2009-09-24 11:30:00,45.1,45.17,45.03,45.05,387400.0,30.2825,30.3295,30.2355,30.2489,387400.0
2009-09-24 11:35:00,45.05,45.06,45.0,45.01,232800.0,30.2489,30.2556,30.2154,30.2221,232800.0
2009-09-24 11:40:00,45.01,45.04,44.98,45.04,321100.0,30.2221,30.2422,30.2019,30.2422,321100.0
2009-09-24 11:45:00,45.04,45.1,45.0,45.05,339200.0,30.2422,30.2825,30.2154,30.2489,339200.0
2009-09-24 11:50:00,45.05,45.07,44.97,45.0,358100.0,30.2489,30.2624,30.1952,30.2154,358100.0
2009-09-24 11:55:00,45.0,45.07,44.94,45.02,410700.0,30.2154,30.2624,30.1751,30.2288,410700.0
2009-09-24 12:00:00,45.02,45.06,45.0,45.04,149300.0,30.2288,30.2556,30.2154,30.2422,149300.0
2009-09-24 12:05:00,45.04,45.09,44.97,45.05,315300.0,30.2422,30.2758,30.1952,30.2489,315300.0
2009-09-24 12:10:00,45.06,45.07,45.02,45.05,197200.0,30.2556,30.2624,30.2288,30.2489,197200.0
2009-09-24 12:15:00,45.04,45.06,45.01,45.03,165500.0,30.2422,30.2556,30.2221,30.2355,165500.0
2009-09-24 12:20:00,45.02,45.12,45.01,45.02,366600.0,30.2288,30.2959,30.2221,30.2288,366600.0
2009-09-24 12:25:00,45.02,45.04,44.95,44.96,292400.0,30.2288,30.2422,30.1818,30.1885,292400.0
2009-09-24 12:30:00,44.96,44.99,44.93,44.94,381800.0,30.1885,30.2086,30.1684,30.1751,381800.0
2009-09-24 12:35:00,44.94,44.95,44.81,44.88,371000.0,30.1751,30.1818,30.0878,30.1348,371000.0
2009-09-24 12:40:00,44.88,44.96,44.87,44.9,133900.0,30.1348,30.1885,30.1281,30.1482,133900.0
2009-09-24 12:45:00,44.9,44.91,44.81,44.89,166200.0,30.1482,30.1549,30.0878,30.1415,166200.0
2009-09-24 12:50:00,44.9,44.94,44.84,44.88,208300.0,30.1482,30.1751,30.1079,30.1348,208300.0
2009-09-24 12:55:00,44.88,44.89,44.73,44.79,371600.0,30.1348,30.1415,30.0341,30.0744,371600.0
2009-09-24 13:00:00,44.8,44.85,44.77,44.82,375400.0,30.0811,30.1146,30.0609,30.0945,375400.0
2009-09-24 13:05:00,44.83,44.87,44.77,44.82,329100.0,30.1012,30.1281,30.0609,30.0945,329100.0
2009-09-24 13:10:00,44.82,44.91,44.8,44.88,238900.0,30.0945,30.1549,30.0811,30.1348,238900.0
2009-09-24 13:15:00,44.88,44.88,44.74,44.75,167100.0,30.1348,30.1348,30.0408,30.0475,167100.0
2009-09-24 13:20:00,44.74,44.77,44.67,44.75,295900.0,30.0408,30.0609,29.9938,30.0475,295900.0
2009-09-24 13:25:00,44.75,44.76,44.62,44.68,258500.0,30.0475,30.0542,29.9602,30.0005,258500.0
2009-09-24 13:30:00,44.68,44.69,44.62,44.68,189700.0,30.0005,30.0072,29.9602,30.0005,189700.0
2009-09-24 13:35:00,44.67,44.68,44.51,44.59,377300.0,29.9938,30.0005,29.8863,29.9401,377300.0
2009-09-24 13:40:00,44.6,44.64,44.34,44.38,495600.0,29.9468,29.9736,29.7722,29.7991,495600.0
2009-09-24 13:45:00,44.38,44.53,44.37,44.5,321900.0,29.7991,29.8998,29.7923,29.8796,321900.0
2009-09-24 13:50:00,44.5,44.5,44.36,44.38,274800.0,29.8796,29.8796,29.7856,29.7991,274800.0
2009-09-24 13:55:00,44.4,44.62,44.39,44.57,433000.0,29.8125,29.9602,29.8058,29.9266,433000.0
2009-09-24 14:00:00,44.57,44.63,44.5,44.62,258800.0,29.9266,29.9669,29.8796,29.9602,258800.0
2009-09-24 14:05:00,44.61,44.61,44.5,44.51,293800.0,29.9535,29.9535,29.8796,29.8863,293800.0
2009-09-24 14:10:00,44.51,44.56,44.42,44.47,375300.0,29.8863,29.9199,29.8259,29.8595,375300.0
2009-09-24 14:15:00,44.46,44.51,44.38,44.51,381200.0,29.8528,29.8863,29.7991,29.8863,381200.0
2009-09-24 14:20:00,44.51,44.53,44.35,44.39,380700.0,29.8863,29.8998,29.7789,29.8058,380700.0
2009-09-24 14:25:00,44.38,44.51,44.36,44.49,379800.0,29.7991,29.8863,29.7856,29.8729,379800.0
2009-09-24 14:30:00,44.49,44.59,44.49,44.55,428600.0,29.8729,29.9401,29.8729,29.9132,428600.0
2009-09-24 14:35:00,44.55,44.68,44.52,44.6,358200.0,29.9132,30.0005,29.8931,29.9468,358200.0
2009-09-24 14:40:00,44.59,44.6,44.45,44.49,375200.0,29.9401,29.9468,29.8461,29.8729,375200.0
2009-09-24 14:45:00,44.49,44.49,44.38,44.42,486600.0,29.8729,29.8729,29.7991,29.8259,486600.0
2009-09-24 14:50:00,44.42,44.46,44.35,44.4,492700.0,29.8259,29.8528,29.7789,29.8125,492700.0
2009-09-24 14:55:00,44.39,44.6,44.38,44.55,549500.0,29.8058,29.9468,29.7991,29.9132,549500.0
2009-09-24 15:00:00,44.55,44.62,44.45,44.48,574600.0,29.9132,29.9602,29.8461,29.8662,574600.0
2009-09-24 15:05:00,44.48,44.51,44.36,44.45,544900.0,29.8662,29.8863,29.7856,29.8461,544900.0
2009-09-24 15:10:00,44.45,44.66,44.38,44.64,672300.0,29.8461,29.9871,29.7991,29.9736,672300.0
2009-09-24 15:15:00,44.63,44.67,44.5,44.51,501200.0,29.9669,29.9938,29.8796,29.8863,501200.0
2009-09-24 15:20:00,44.51,44.65,44.46,44.53,531400.0,29.8863,29.9804,29.8528,29.8998,531400.0
2009-09-24 15:25:00,44.53,44.58,44.47,44.5,476200.0,29.8998,29.9333,29.8595,29.8796,476200.0
2009-09-24 15:30:00,44.51,44.6,44.38,44.4,834300.0,29.8863,29.9468,29.7991,29.8125,834300.0
2009-09-24 15:35:00,44.41,44.47,44.29,44.31,794400.0,29.8192,29.8595,29.7386,29.7521,794400.0
2009-09-24 15:40:00,44.31,44.4,44.27,44.37,646000.0,29.7521,29.8125,29.7252,29.7923,646000.0
2009-09-24 15:45:00,44.37,44.52,44.37,44.44,848600.0,29.7923,29.8931,29.7923,29.8393,848600.0
2009-09-24 15:50:00,44.44,44.56,44.34,44.35,921400.0,29.8393,29.9199,29.7722,29.7789,921400.0
2009-09-24 15:55:00,44.36,44.4,44.26,44.33,2546900.0,29.7856,29.8125,29.7185,29.7655,2546900.0
2009-09-25 09:30:00,44.17,44.28,43.82,43.92,900600.0,29.6581,29.7319,29.423,29.4902,900600.0
2009-09-25 09:35:00,43.93,43.94,43.79,43.81,900000.0,29.4969,29.5036,29.4029,29.4163,900000.0
2009-09-25 09:40:00,43.81,43.88,43.71,43.77,908400.0,29.4163,29.4633,29.3492,29.3895,908400.0
2009-09-25 09:45:00,43.77,43.96,43.76,43.78,1051000.0,29.3895,29.517,29.3828,29.3962,1051000.0
2009-09-25 09:50:00,43.78,43.86,43.66,43.85,710200.0,29.3962,29.4499,29.3156,29.4432,710200.0
2009-09-25 09:55:00,43.84,44.0,43.78,43.89,493700.0,29.4365,29.5439,29.3962,29.47,493700.0
2009-09-25 10:00:00,43.88,44.0,43.72,43.84,702900.0,29.4633,29.5439,29.3559,29.4365,702900.0
2009-09-25 10:05:00,43.83,44.0,43.79,44.0,431200.0,29.4298,29.5439,29.4029,29.5439,431200.0
2009-09-25 10:10:00,44.0,44.08,43.9,43.95,512500.0,29.5439,29.5976,29.4768,29.5103,512500.0
2009-09-25 10:15:00,43.96,44.04,43.86,43.92,376800.0,29.517,29.5708,29.4499,29.4902,376800.0
2009-09-25 10:20:00,43.89,44.07,43.87,43.99,470900.0,29.47,29.5909,29.4566,29.5372,470900.0
2009-09-25 10:25:00,44.0,44.0,43.88,43.97,283400.0,29.5439,29.5439,29.4633,29.5238,283400.0
2009-09-25 10:30:00,43.97,44.07,43.97,44.06,255800.0,29.5238,29.5909,29.5238,29.5842,255800.0
2009-09-25 10:35:00,44.05,44.12,43.98,43.99,407800.0,29.5775,29.6245,29.5305,29.5372,407800.0
2009-09-25 10:40:00,43.99,44.1,43.96,44.07,292300.0,29.5372,29.6111,29.517,29.5909,292300.0
2009-09-25 10:45:00,44.08,44.13,43.99,44.03,339400.0,29.5976,29.6312,29.5372,29.564,339400.0
2009-09-25 10:50:00,44.03,44.18,44.01,44.09,450800.0,29.564,29.6648,29.5506,29.6043,450800.0
2009-09-25 10:55:00,44.09,44.15,44.05,44.11,234800.0,29.6043,29.6446,29.5775,29.6178,234800.0
2009-09-25 11:00:00,44.12,44.13,44.01,44.08,247000.0,29.6245,29.6312,29.5506,29.5976,247000.0
2009-09-25 11:05:00,44.07,44.14,44.03,44.07,190000.0,29.5909,29.6379,29.564,29.5909,190000.0
2009-09-25 11:10:00,44.06,44.07,43.85,43.91,458900.0,29.5842,29.5909,29.4432,29.4835,458900.0
2009-09-25 11:15:00,43.91,43.94,43.86,43.92,186800.0,29.4835,29.5036,29.4499,29.4902,186800.0
2009-09-25 11:20:00,43.92,43.99,43.9,43.94,206600.0,29.4902,29.5372,29.4768,29.5036,206600.0
2009-09-25 11:25:00,43.93,43.94,43.88,43.92,276900.0,29.4969,29.5036,29.4633,29.4902,276900.0
2009-09-25 11:30:00,43.91,43.95,43.88,43.91,166600.0,29.4835,29.5103,29.4633,29.4835,166600.0
2009-09-25 11:35:00,43.91,43.94,43.87,43.93,220500.0,29.4835,29.5036,29.4566,29.4969,220500.0
2009-09-25 11:40:00,43.93,43.98,43.89,43.9,295800.0,29.4969,29.5305,29.47,29.4768,295800.0
2009-09-25 11:45:00,43.9,43.9,43.81,43.81,204500.0,29.4768,29.4768,29.4163,29.4163,204500.0
2009-09-25 11:50:00,43.81,43.86,43.77,43.79,163700.0,29.4163,29.4499,29.3895,29.4029,163700.0
2009-09-25 11:55:00,43.78,43.78,43.66,43.73,351300.0,29.3962,29.3962,29.3156,29.3626,351300.0
2009-09-25 12:00:00,43.72,43.73,43.63,43.7,276700.0,29.3559,29.3626,29.2955,29.3425,276700.0
2009-09-25 12:05:00,43.7,43.76,43.69,43.74,134000.0,29.3425,29.3828,29.3358,29.3693,134000.0
2009-09-25 12:10:00,43.75,43.77,43.64,43.65,196200.0,29.376,29.3895,29.3022,29.3089,196200.0
2009-09-25 12:15:00,43.65,43.66,43.53,43.53,548300.0,29.3089,29.3156,29.2283,29.2283,548300.0
2009-09-25 12:20:00,43.53,43.59,43.51,43.57,455400.0,29.2283,29.2686,29.2149,29.2552,455400.0
2009-09-25 12:25:00,43.57,43.59,43.51,43.52,329600.0,29.2552,29.2686,29.2149,29.2216,329600.0
2009-09-25 12:30:00,43.53,43.55,43.51,43.51,157400.0,29.2283,29.2418,29.2149,29.2149,157400.0
2009-09-25 12:35:00,43.52,43.58,43.51,43.53,219800.0,29.2216,29.2619,29.2149,29.2283,219800.0
2009-09-25 12:40:00,43.53,43.63,43.51,43.63,242800.0,29.2283,29.2955,29.2149,29.2955,242800.0
2009-09-25 12:45:00,43.63,43.63,43.59,43.63,130100.0,29.2955,29.2955,29.2686,29.2955,130100.0
2009-09-25 12:50:00,43.61,43.63,43.57,43.59,180700.0,29.282,29.2955,29.2552,29.2686,180700.0
2009-09-25 12:55:00,43.59,43.6,43.53,43.57,171800.0,29.2686,29.2753,29.2283,29.2552,171800.0
2009-09-25 13:00:00,43.56,43.61,43.53,43.61,163000.0,29.2485,29.282,29.2283,29.282,163000.0
2009-09-25 13:05:00,43.61,43.62,43.57,43.57,160400.0,29.282,29.2888,29.2552,29.2552,160400.0
2009-09-25 13:10:00,43.58,43.59,43.51,43.54,274800.0,29.2619,29.2686,29.2149,29.235,274800.0
2009-09-25 13:15:00,43.54,43.54,43.5,43.5,318300.0,29.235,29.235,29.2082,29.2082,318300.0
2009-09-25 13:20:00,43.51,43.53,43.42,43.43,634800.0,29.2149,29.2283,29.1545,29.1612,634800.0
2009-09-25 13:25:00,43.43,43.49,43.4,43.48,637600.0,29.1612,29.2015,29.141,29.1948,637600.0
2009-09-25 13:30:00,43.47,43.48,43.41,43.43,240700.0,29.188,29.1948,29.1477,29.1612,240700.0
2009-09-25 13:35:00,43.43,43.43,43.34,43.39,315600.0,29.1612,29.1612,29.1007,29.1343,315600.0
2009-09-25 13:40:00,43.39,43.51,43.39,43.51,209200.0,29.1343,29.2149,29.1343,29.2149,209200.0
2009-09-25 13:45:00,43.51,43.56,43.47,43.54,154400.0,29.2149,29.2485,29.188,29.235,154400.0
2009-09-25 13:50:00,43.55,43.57,43.5,43.57,130800.0,29.2418,29.2552,29.2082,29.2552,130800.0
2009-09-25 13:55:00,43.57,43.78,43.53,43.76,317800.0,29.2552,29.3962,29.2283,29.3828,317800.0
2009-09-25 14:00:00,43.77,43.85,43.74,43.78,531900.0,29.3895,29.4432,29.3693,29.3962,531900.0
2009-09-25 14:05:00,43.78,43.88,43.78,43.82,290700.0,29.3962,29.4633,29.3962,29.423,290700.0
2009-09-25 14:10:00,43.81,43.88,43.8,43.84,199100.0,29.4163,29.4633,29.4096,29.4365,199100.0
2009-09-25 14:15:00,43.84,43.88,43.8,43.83,232100.0,29.4365,29.4633,29.4096,29.4298,232100.0
2009-09-25 14:20:00,43.82,43.95,43.8,43.85,235300.0,29.423,29.5103,29.4096,29.4432,235300.0
2009-09-25 14:25:00,43.85,43.93,43.84,43.87,204300.0,29.4432,29.4969,29.4365,29.4566,204300.0
2009-09-25 14:30:00,43.86,43.93,43.81,43.9,241500.0,29.4499,29.4969,29.4163,29.4768,241500.0
2009-09-25 14:35:00,43.91,43.95,43.84,43.93,293100.0,29.4835,29.5103,29.4365,29.4969,293100.0
2009-09-25 14:40:00,43.92,43.94,43.87,43.87,112800.0,29.4902,29.5036,29.4566,29.4566,112800.0
2009-09-25 14:45:00,43.88,43.93,43.85,43.86,203200.0,29.4633,29.4969,29.4432,29.4499,203200.0
2009-09-25 14:50:00,43.85,44.15,43.84,44.1,481700.0,29.4432,29.6446,29.4365,29.6111,481700.0
2009-09-25 14:55:00,44.11,44.14,44.07,44.09,341000.0,29.6178,29.6379,29.5909,29.6043,341000.0
2009-09-25 15:00:00,44.09,44.09,44.01,44.04,228900.0,29.6043,29.6043,29.5506,29.5708,228900.0
2009-09-25 15:05:00,44.03,44.05,43.95,43.96,273200.0,29.564,29.5775,29.5103,29.517,273200.0
2009-09-25 15:10:00,43.96,44.01,43.93,43.99,222100.0,29.517,29.5506,29.4969,29.5372,222100.0
2009-09-25 15:15:00,43.99,44.02,43.93,44.0,206100.0,29.5372,29.5573,29.4969,29.5439,206100.0
2009-09-25 15:20:00,44.0,44.08,43.99,44.03,275500.0,29.5439,29.5976,29.5372,29.564,275500.0
2009-09-25 15:25:00,44.02,44.06,43.96,44.0,262300.0,29.5573,29.5842,29.517,29.5439,262300.0
2009-09-25 15:30:00,44.0,44.04,43.94,43.98,435700.0,29.5439,29.5708,29.5036,29.5305,435700.0
2009-09-25 15:35:00,43.98,43.99,43.83,43.84,372400.0,29.5305,29.5372,29.4298,29.4365,372400.0
2009-09-25 15:40:00,43.84,43.85,43.73,43.75,586200.0,29.4365,29.4432,29.3626,29.376,586200.0
2009-09-25 15:45:00,43.75,43.83,43.66,43.81,746500.0,29.376,29.4298,29.3156,29.4163,746500.0
2009-09-25 15:50:00,43.8,43.89,43.78,43.78,718400.0,29.4096,29.47,29.3962,29.3962,718400.0
2009-09-25 15:55:00,43.78,43.79,43.61,43.66,1492500.0,29.3962,29.4029,29.282,29.3156,1492500.0
2009-09-28 09:30:00,43.97,43.98,43.73,43.75,408400.0,29.5238,29.5305,29.3626,29.376,408400.0
2009-09-28 09:35:00,43.76,43.9,43.75,43.85,389500.0,29.3828,29.4768,29.376,29.4432,389500.0
2009-09-28 09:40:00,43.85,43.97,43.81,43.94,393800.0,29.4432,29.5238,29.4163,29.5036,393800.0
2009-09-28 09:45:00,43.95,44.0,43.83,43.86,500600.0,29.5103,29.5439,29.4298,29.4499,500600.0
2009-09-28 09:50:00,43.88,43.97,43.8,43.87,567200.0,29.4633,29.5238,29.4096,29.4566,567200.0
2009-09-28 09:55:00,43.88,43.9,43.69,43.8,443100.0,29.4633,29.4768,29.3358,29.4096,443100.0
2009-09-28 10:00:00,43.79,43.93,43.79,43.83,449100.0,29.4029,29.4969,29.4029,29.4298,449100.0
2009-09-28 10:05:00,43.83,44.01,43.82,43.96,636800.0,29.4298,29.5506,29.423,29.517,636800.0
2009-09-28 10:10:00,43.96,43.97,43.92,43.96,304900.0,29.517,29.5238,29.4902,29.517,304900.0
2009-09-28 10:15:00,43.96,44.08,43.95,44.03,568800.0,29.517,29.5976,29.5103,29.564,568800.0
2009-09-28 10:20:00,44.03,44.12,43.96,44.04,442800.0,29.564,29.6245,29.517,29.5708,442800.0
2009-09-28 10:25:00,44.03,44.12,44.02,44.1,183300.0,29.564,29.6245,29.5573,29.6111,183300.0
2009-09-28 10:30:00,44.09,44.21,44.06,44.13,437300.0,29.6043,29.6849,29.5842,29.6312,437300.0
2009-09-28 10:35:00,44.13,44.22,44.1,44.1,351500.0,29.6312,29.6916,29.6111,29.6111,351500.0
2009-09-28 10:40:00,44.11,44.21,44.1,44.17,276100.0,29.6178,29.6849,29.6111,29.6581,276100.0
2009-09-28 10:45:00,44.17,44.21,44.14,44.19,188300.0,29.6581,29.6849,29.6379,29.6715,188300.0
2009-09-28 10:50:00,44.18,44.26,44.16,44.16,305600.0,29.6648,29.7185,29.6513,29.6513,305600.0
2009-09-28 10:55:00,44.17,44.2,44.13,44.13,129300.0,29.6581,29.6782,29.6312,29.6312,129300.0
2009-09-28 11:00:00,44.13,44.19,44.08,44.11,232300.0,29.6312,29.6715,29.5976,29.6178,232300.0
2009-09-28 11:05:00,44.1,44.19,44.09,44.17,191500.0,29.6111,29.6715,29.6043,29.6581,191500.0
2009-09-28 11:10:00,44.18,44.19,44.09,44.09,157300.0,29.6648,29.6715,29.6043,29.6043,157300.0
2009-09-28 11:15:00,44.08,44.13,44.08,44.08,87300.0,29.5976,29.6312,29.5976,29.5976,87300.0
2009-09-28 11:20:00,44.09,44.13,44.05,44.05,195700.0,29.6043,29.6312,29.5775,29.5775,195700.0
2009-09-28 11:25:00,44.06,44.1,44.05,44.09,142900.0,29.5842,29.6111,29.5775,29.6043,142900.0
2009-09-28 11:30:00,44.09,44.17,44.09,44.15,203200.0,29.6043,29.6581,29.6043,29.6446,203200.0
2009-09-28 11:35:00,44.15,44.2,44.07,44.18,146300.0,29.6446,29.6782,29.5909,29.6648,146300.0
2009-09-28 11:40:00,44.17,44.22,44.12,44.12,154300.0,29.6581,29.6916,29.6245,29.6245,154300.0
2009-09-28 11:45:00,44.12,44.18,44.12,44.15,110500.0,29.6245,29.6648,29.6245,29.6446,110500.0
2009-09-28 11:50:00,44.16,44.2,44.14,44.18,139800.0,29.6513,29.6782,29.6379,29.6648,139800.0
2009-09-28 11:55:00,44.19,44.19,44.11,44.14,86200.0,29.6715,29.6715,29.6178,29.6379,86200.0
2009-09-28 12:00:00,44.14,44.16,44.13,44.14,79300.0,29.6379,29.6513,29.6312,29.6379,79300.0
2009-09-28 12:05:00,44.13,44.21,44.13,44.17,205700.0,29.6312,29.6849,29.6312,29.6581,205700.0
2009-09-28 12:10:00,44.16,44.17,44.12,44.14,91000.0,29.6513,29.6581,29.6245,29.6379,91000.0
2009-09-28 12:15:00,44.15,44.19,44.14,44.19,58000.0,29.6446,29.6715,29.6379,29.6715,58000.0
2009-09-28 12:20:00,44.18,44.2,44.17,44.2,70600.0,29.6648,29.6782,29.6581,29.6782,70600.0
2009-09-28 12:25:00,44.19,44.2,44.17,44.18,139800.0,29.6715,29.6782,29.6581,29.6648,139800.0
2009-09-28 12:30:00,44.18,44.2,44.16,44.19,50900.0,29.6648,29.6782,29.6513,29.6715,50900.0
2009-09-28 12:35:00,44.2,44.21,44.16,44.21,106300.0,29.6782,29.6849,29.6513,29.6849,106300.0
2009-09-28 12:40:00,44.21,44.3,44.2,44.26,267000.0,29.6849,29.7453,29.6782,29.7185,267000.0
2009-09-28 12:45:00,44.26,44.27,44.22,44.24,58400.0,29.7185,29.7252,29.6916,29.7051,58400.0
2009-09-28 12:50:00,44.25,44.25,44.16,44.16,139000.0,29.7118,29.7118,29.6513,29.6513,139000.0
2009-09-28 12:55:00,44.16,44.18,44.13,44.16,157200.0,29.6513,29.6648,29.6312,29.6513,157200.0
2009-09-28 13:00:00,44.16,44.19,44.15,44.19,97600.0,29.6513,29.6715,29.6446,29.6715,97600.0
2009-09-28 13:05:00,44.19,44.25,44.19,44.23,182100.0,29.6715,29.7118,29.6715,29.6983,182100.0
2009-09-28 13:10:00,44.23,44.24,44.22,44.23,91500.0,29.6983,29.7051,29.6916,29.6983,91500.0
2009-09-28 13:15:00,44.23,44.26,44.21,44.25,186500.0,29.6983,29.7185,29.6849,29.7118,186500.0
2009-09-28 13:20:00,44.24,44.26,44.2,44.23,169000.0,29.7051,29.7185,29.6782,29.6983,169000.0
2009-09-28 13:25:00,44.23,44.3,44.22,44.27,201300.0,29.6983,29.7453,29.6916,29.7252,201300.0
2009-09-28 13:30:00,44.27,44.29,44.23,44.23,100300.0,29.7252,29.7386,29.6983,29.6983,100300.0
2009-09-28 13:35:00,44.22,44.28,44.22,44.25,129800.0,29.6916,29.7319,29.6916,29.7118,129800.0
2009-09-28 13:40:00,44.26,44.35,44.26,44.35,274500.0,29.7185,29.7789,29.7185,29.7789,274500.0
2009-09-28 13:45:00,44.35,44.37,44.29,44.3,160600.0,29.7789,29.7923,29.7386,29.7453,160600.0
2009-09-28 13:50:00,44.31,44.31,44.21,44.23,287200.0,29.7521,29.7521,29.6849,29.6983,287200.0
2009-09-28 13:55:00,44.24,44.28,44.21,44.25,193400.0,29.7051,29.7319,29.6849,29.7118,193400.0
2009-09-28 14:00:00,44.24,44.3,44.24,44.28,99600.0,29.7051,29.7453,29.7051,29.7319,99600.0
2009-09-28 14:05:00,44.29,44.31,44.24,44.24,101100.0,29.7386,29.7521,29.7051,29.7051,101100.0
2009-09-28 14:10:00,44.24,44.28,44.22,44.24,145400.0,29.7051,29.7319,29.6916,29.7051,145400.0
2009-09-28 14:15:00,44.25,44.32,44.22,44.3,177500.0,29.7118,29.7588,29.6916,29.7453,177500.0
2009-09-28 14:20:00,44.3,44.36,44.29,44.35,121700.0,29.7453,29.7856,29.7386,29.7789,121700.0
2009-09-28 14:25:00,44.34,44.37,44.31,44.34,235000.0,29.7722,29.7923,29.7521,29.7722,235000.0
2009-09-28 14:30:00,44.34,44.35,44.24,44.25,296200.0,29.7722,29.7789,29.7051,29.7118,296200.0
2009-09-28 14:35:00,44.25,44.29,44.25,44.29,193800.0,29.7118,29.7386,29.7118,29.7386,193800.0
2009-09-28 14:40:00,44.29,44.31,44.25,44.27,145800.0,29.7386,29.7521,29.7118,29.7252,145800.0
2009-09-28 14:45:00,44.28,44.28,44.22,44.24,153100.0,29.7319,29.7319,29.6916,29.7051,153100.0
2009-09-28 14:50:00,44.25,44.29,44.23,44.27,160800.0,29.7118,29.7386,29.6983,29.7252,160800.0
2009-09-28 14:55:00,44.27,44.29,44.25,44.25,130900.0,29.7252,29.7386,29.7118,29.7118,130900.0
2009-09-28 15:00:00,44.26,44.35,44.2,44.25,245400.0,29.7185,29.7789,29.6782,29.7118,245400.0
2009-09-28 15:05:00,44.25,44.28,44.21,44.27,207900.0,29.7118,29.7319,29.6849,29.7252,207900.0
2009-09-28 15:10:00,44.27,44.36,44.26,44.35,286000.0,29.7252,29.7856,29.7185,29.7789,286000.0
2009-09-28 15:15:00,44.35,44.4,44.34,44.35,253500.0,29.7789,29.8125,29.7722,29.7789,253500.0
2009-09-28 15:20:00,44.35,44.47,44.35,44.46,284100.0,29.7789,29.8595,29.7789,29.8528,284100.0
2009-09-28 15:25:00,44.45,44.48,44.43,44.47,204000.0,29.8461,29.8662,29.8326,29.8595,204000.0
2009-09-28 15:30:00,44.47,44.59,44.4,44.59,414500.0,29.8595,29.9401,29.8125,29.9401,414500.0
2009-09-28 15:35:00,44.59,44.61,44.51,44.51,420700.0,29.9401,29.9535,29.8863,29.8863,420700.0
2009-09-28 15:40:00,44.51,44.52,44.4,44.45,340500.0,29.8863,29.8931,29.8125,29.8461,340500.0
2009-09-28 15:45:00,44.44,44.48,44.36,44.42,526600.0,29.8393,29.8662,29.7856,29.8259,526600.0
2009-09-28 15:50:00,44.43,44.63,44.41,44.61,969500.0,29.8326,29.9669,29.8192,29.9535,969500.0
2009-09-28 15:55:00,44.61,44.83,44.6,44.78,2337600.0,29.9535,30.1012,29.9468,30.0676,2337600.0
2009-09-29 09:30:00,44.89,45.0,44.79,44.91,511600.0,30.1415,30.2154,30.0744,30.1549,511600.0
2009-09-29 09:35:00,44.92,45.05,44.88,44.96,560300.0,30.1616,30.2489,30.1348,30.1885,560300.0
2009-09-29 09:40:00,44.96,45.2,44.95,45.08,638200.0,30.1885,30.3496,30.1818,30.2691,638200.0
2009-09-29 09:45:00,45.1,45.1,44.93,44.96,399000.0,30.2825,30.2825,30.1684,30.1885,399000.0
2009-09-29 09:50:00,44.97,45.06,44.86,44.86,628700.0,30.1952,30.2556,30.1214,30.1214,628700.0
2009-09-29 09:55:00,44.87,45.14,44.87,45.11,421200.0,30.1281,30.3094,30.1281,30.2892,421200.0
2009-09-29 10:00:00,45.1,45.11,44.43,44.62,1220500.0,30.2825,30.2892,29.8326,29.9602,1220500.0
2009-09-29 10:05:00,44.62,44.73,44.6,44.64,617300.0,29.9602,30.0341,29.9468,29.9736,617300.0
2009-09-29 10:10:00,44.66,44.91,44.6,44.85,504500.0,29.9871,30.1549,29.9468,30.1146,504500.0
2009-09-29 10:15:00,44.85,44.94,44.79,44.81,317300.0,30.1146,30.1751,30.0744,30.0878,317300.0
2009-09-29 10:20:00,44.81,44.92,44.76,44.81,255100.0,30.0878,30.1616,30.0542,30.0878,255100.0
2009-09-29 10:25:00,44.81,44.9,44.8,44.88,401400.0,30.0878,30.1482,30.0811,30.1348,401400.0
2009-09-29 10:30:00,44.88,44.99,44.88,44.96,332700.0,30.1348,30.2086,30.1348,30.1885,332700.0
2009-09-29 10:35:00,44.96,45.08,44.91,45.06,327600.0,30.1885,30.2691,30.1549,30.2556,327600.0
2009-09-29 10:40:00,45.07,45.08,44.91,44.91,160700.0,30.2624,30.2691,30.1549,30.1549,160700.0
2009-09-29 10:45:00,44.92,45.0,44.87,44.88,252200.0,30.1616,30.2154,30.1281,30.1348,252200.0
2009-09-29 10:50:00,44.89,44.89,44.7,44.71,388200.0,30.1415,30.1415,30.0139,30.0206,388200.0
2009-09-29 10:55:00,44.71,44.77,44.58,44.59,346800.0,30.0206,30.0609,29.9333,29.9401,346800.0
2009-09-29 11:00:00,44.59,44.7,44.53,44.67,406300.0,29.9401,30.0139,29.8998,29.9938,406300.0
2009-09-29 11:05:00,44.67,44.74,44.62,44.71,139000.0,29.9938,30.0408,29.9602,30.0206,139000.0
2009-09-29 11:10:00,44.72,44.74,44.61,44.65,153300.0,30.0274,30.0408,29.9535,29.9804,153300.0
2009-09-29 11:15:00,44.64,44.71,44.63,44.66,123000.0,29.9736,30.0206,29.9669,29.9871,123000.0
2009-09-29 11:20:00,44.66,44.75,44.63,44.75,125400.0,29.9871,30.0475,29.9669,30.0475,125400.0
2009-09-29 11:25:00,44.74,44.84,44.74,44.8,142100.0,30.0408,30.1079,30.0408,30.0811,142100.0
2009-09-29 11:30:00,44.8,44.85,44.79,44.81,132900.0,30.0811,30.1146,30.0744,30.0878,132900.0
2009-09-29 11:35:00,44.8,44.84,44.72,44.72,166900.0,30.0811,30.1079,30.0274,30.0274,166900.0
2009-09-29 11:40:00,44.73,44.79,44.7,44.72,167100.0,30.0341,30.0744,30.0139,30.0274,167100.0
2009-09-29 11:45:00,44.72,44.72,44.57,44.7,357100.0,30.0274,30.0274,29.9266,30.0139,357100.0
2009-09-29 11:50:00,44.69,44.73,44.59,44.72,155900.0,30.0072,30.0341,29.9401,30.0274,155900.0
2009-09-29 11:55:00,44.72,44.78,44.72,44.75,338700.0,30.0274,30.0676,30.0274,30.0475,338700.0
2009-09-29 12:00:00,44.75,44.82,44.74,44.76,159800.0,30.0475,30.0945,30.0408,30.0542,159800.0
2009-09-29 12:05:00,44.77,44.8,44.72,44.78,143300.0,30.0609,30.0811,30.0274,30.0676,143300.0
2009-09-29 12:10:00,44.78,44.88,44.75,44.87,123100.0,30.0676,30.1348,30.0475,30.1281,123100.0
2009-09-29 12:15:00,44.88,44.88,44.82,44.84,105400.0,30.1348,30.1348,30.0945,30.1079,105400.0
2009-09-29 12:20:00,44.84,44.88,44.77,44.8,131200.0,30.1079,30.1348,30.0609,30.0811,131200.0
2009-09-29 12:25:00,44.8,44.88,44.8,44.83,125100.0,30.0811,30.1348,30.0811,30.1012,125100.0
2009-09-29 12:30:00,44.83,44.91,44.82,44.9,118100.0,30.1012,30.1549,30.0945,30.1482,118100.0
2009-09-29 12:35:00,44.9,44.92,44.85,44.87,243700.0,30.1482,30.1616,30.1146,30.1281,243700.0
2009-09-29 12:40:00,44.87,44.95,44.87,44.92,146500.0,30.1281,30.1818,30.1281,30.1616,146500.0
2009-09-29 12:45:00,44.92,45.02,44.9,44.95,357700.0,30.1616,30.2288,30.1482,30.1818,357700.0
2009-09-29 12:50:00,44.96,45.0,44.9,44.93,177200.0,30.1885,30.2154,30.1482,30.1684,177200.0
2009-09-29 12:55:00,44.92,44.98,44.9,44.98,100900.0,30.1616,30.2019,30.1482,30.2019,100900.0
2009-09-29 13:00:00,44.98,45.07,44.96,45.04,176400.0,30.2019,30.2624,30.1885,30.2422,176400.0
2009-09-29 13:05:00,45.03,45.09,45.02,45.03,221900.0,30.2355,30.2758,30.2288,30.2355,221900.0
2009-09-29 13:10:00,45.03,45.08,45.01,45.06,181200.0,30.2355,30.2691,30.2221,30.2556,181200.0
2009-09-29 13:15:00,45.07,45.08,45.0,45.03,121700.0,30.2624,30.2691,30.2154,30.2355,121700.0
2009-09-29 13:20:00,45.03,45.05,45.0,45.01,142800.0,30.2355,30.2489,30.2154,30.2221,142800.0
2009-09-29 13:25:00,45.02,45.02,44.97,45.01,122000.0,30.2288,30.2288,30.1952,30.2221,122000.0
2009-09-29 13:30:00,45.01,45.03,44.97,44.97,109400.0,30.2221,30.2355,30.1952,30.1952,109400.0
2009-09-29 13:35:00,44.98,45.07,44.93,45.02,283600.0,30.2019,30.2624,30.1684,30.2288,283600.0
2009-09-29 13:40:00,45.03,45.04,44.96,45.0,119800.0,30.2355,30.2422,30.1885,30.2154,119800.0
2009-09-29 13:45:00,44.99,45.05,44.99,44.99,94000.0,30.2086,30.2489,30.2086,30.2086,94000.0
2009-09-29 13:50:00,45.0,45.07,44.97,45.04,113600.0,30.2154,30.2624,30.1952,30.2422,113600.0
2009-09-29 13:55:00,45.03,45.1,45.03,45.1,138500.0,30.2355,30.2825,30.2355,30.2825,138500.0
2009-09-29 14:00:00,45.1,45.11,45.02,45.02,157100.0,30.2825,30.2892,30.2288,30.2288,157100.0
2009-09-29 14:05:00,45.02,45.03,44.98,45.03,185300.0,30.2288,30.2355,30.2019,30.2355,185300.0
2009-09-29 14:10:00,45.03,45.09,44.99,45.07,178100.0,30.2355,30.2758,30.2086,30.2624,178100.0
2009-09-29 14:15:00,45.07,45.08,45.03,45.06,149700.0,30.2624,30.2691,30.2355,30.2556,149700.0
2009-09-29 14:20:00,45.06,45.07,45.02,45.07,94900.0,30.2556,30.2624,30.2288,30.2624,94900.0
2009-09-29 14:25:00,45.06,45.07,45.01,45.05,136000.0,30.2556,30.2624,30.2221,30.2489,136000.0
2009-09-29 14:30:00,45.05,45.06,44.91,44.92,206300.0,30.2489,30.2556,30.1549,30.1616,206300.0
2009-09-29 14:35:00,44.93,44.96,44.91,44.93,149300.0,30.1684,30.1885,30.1549,30.1684,149300.0
2009-09-29 14:40:00,44.92,44.95,44.91,44.93,129100.0,30.1616,30.1818,30.1549,30.1684,129100.0
2009-09-29 14:45:00,44.93,44.98,44.91,44.95,172500.0,30.1684,30.2019,30.1549,30.1818,172500.0
2009-09-29 14:50:00,44.95,45.04,44.94,45.01,122300.0,30.1818,30.2422,30.1751,30.2221,122300.0
2009-09-29 14:55:00,45.01,45.1,44.99,45.04,199500.0,30.2221,30.2825,30.2086,30.2422,199500.0
2009-09-29 15:00:00,45.04,45.07,45.02,45.04,169800.0,30.2422,30.2624,30.2288,30.2422,169800.0
2009-09-29 15:05:00,45.03,45.1,45.03,45.04,182900.0,30.2355,30.2825,30.2355,30.2422,182900.0
2009-09-29 15:10:00,45.05,45.06,44.92,44.94,349400.0,30.2489,30.2556,30.1616,30.1751,349400.0
2009-09-29 15:15:00,44.95,45.0,44.94,44.97,151800.0,30.1818,30.2154,30.1751,30.1952,151800.0
2009-09-29 15:20:00,44.97,45.05,44.95,45.02,309800.0,30.1952,30.2489,30.1818,30.2288,309800.0
2009-09-29 15:25:00,45.01,45.04,44.9,44.9,382100.0,30.2221,30.2422,30.1482,30.1482,382100.0
2009-09-29 15:30:00,44.9,44.96,44.87,44.92,455100.0,30.1482,30.1885,30.1281,30.1616,455100.0
2009-09-29 15:35:00,44.92,44.96,44.88,44.91,363700.0,30.1616,30.1885,30.1348,30.1549,363700.0
2009-09-29 15:40:00,44.91,44.94,44.86,44.92,292800.0,30.1549,30.1751,30.1214,30.1616,292800.0
2009-09-29 15:45:00,44.91,45.01,44.89,44.9,545100.0,30.1549,30.2221,30.1415,30.1482,545100.0
2009-09-29 15:50:00,44.9,44.92,44.76,44.84,907100.0,30.1482,30.1616,30.0542,30.1079,907100.0
2009-09-29 15:55:00,44.84,44.87,44.77,44.82,1107900.0,30.1079,30.1281,30.0609,30.0945,1107900.0
2009-09-30 09:30:00,44.8,44.89,44.5,44.57,1098900.0,30.0811,30.1415,29.8796,29.9266,1098900.0
2009-09-30 09:35:00,44.57,44.79,44.51,44.74,505300.0,29.9266,30.0744,29.8863,30.0408,505300.0
2009-09-30 09:40:00,44.74,44.75,44.52,44.55,647100.0,30.0408,30.0475,29.8931,29.9132,647100.0
2009-09-30 09:45:00,44.55,44.55,44.1,44.1,989800.0,29.9132,29.9132,29.6111,29.6111,989800.0
2009-09-30 09:50:00,44.11,44.59,44.01,44.1,772600.0,29.6178,29.9401,29.5506,29.6111,772600.0
2009-09-30 09:55:00,44.1,44.1,43.85,43.97,796700.0,29.6111,29.6111,29.4432,29.5238,796700.0
2009-09-30 10:00:00,43.96,44.02,43.85,43.91,662100.0,29.517,29.5573,29.4432,29.4835,662100.0
2009-09-30 10:05:00,43.9,43.99,43.87,43.95,500700.0,29.4768,29.5372,29.4566,29.5103,500700.0
2009-09-30 10:10:00,43.94,44.05,43.89,44.01,431700.0,29.5036,29.5775,29.47,29.5506,431700.0
2009-09-30 10:15:00,44.0,44.03,43.92,43.96,340900.0,29.5439,29.564,29.4902,29.517,340900.0
2009-09-30 10:20:00,43.95,44.04,43.85,43.91,403700.0,29.5103,29.5708,29.4432,29.4835,403700.0
2009-09-30 10:25:00,43.91,44.02,43.88,43.97,373100.0,29.4835,29.5573,29.4633,29.5238,373100.0
2009-09-30 10:30:00,43.98,44.0,43.79,43.92,599900.0,29.5305,29.5439,29.4029,29.4902,599900.0
2009-09-30 10:35:00,43.91,43.92,43.72,43.8,460200.0,29.4835,29.4902,29.3559,29.4096,460200.0
2009-09-30 10:40:00,43.81,43.84,43.66,43.71,546700.0,29.4163,29.4365,29.3156,29.3492,546700.0
2009-09-30 10:45:00,43.71,43.82,43.7,43.79,341600.0,29.3492,29.423,29.3425,29.4029,341600.0
2009-09-30 10:50:00,43.79,43.92,43.79,43.89,397000.0,29.4029,29.4902,29.4029,29.47,397000.0
2009-09-30 10:55:00,43.9,43.97,43.82,43.95,381900.0,29.4768,29.5238,29.423,29.5103,381900.0
2009-09-30 11:00:00,43.96,43.96,43.87,43.9,326600.0,29.517,29.517,29.4566,29.4768,326600.0
2009-09-30 11:05:00,43.9,43.97,43.9,43.92,343700.0,29.4768,29.5238,29.4768,29.4902,343700.0
2009-09-30 11:10:00,43.92,44.07,43.9,44.04,476100.0,29.4902,29.5909,29.4768,29.5708,476100.0
2009-09-30 11:15:00,44.03,44.11,43.62,44.09,355300.0,29.564,29.6178,29.2888,29.6043,355300.0
2009-09-30 11:20:00,44.1,44.13,44.06,44.1,536200.0,29.6111,29.6312,29.5842,29.6111,536200.0
2009-09-30 11:25:00,44.1,44.22,44.1,44.17,492300.0,29.6111,29.6916,29.6111,29.6581,492300.0
2009-09-30 11:30:00,44.17,44.18,44.11,44.12,232300.0,29.6581,29.6648,29.6178,29.6245,232300.0
2009-09-30 11:35:00,44.12,44.14,44.03,44.04,282500.0,29.6245,29.6379,29.564,29.5708,282500.0
2009-09-30 11:40:00,44.04,44.09,44.0,44.03,231600.0,29.5708,29.6043,29.5439,29.564,231600.0
2009-09-30 11:45:00,44.02,44.03,43.91,43.92,300800.0,29.5573,29.564,29.4835,29.4902,300800.0
2009-09-30 11:50:00,43.92,43.97,43.9,43.97,328900.0,29.4902,29.5238,29.4768,29.5238,328900.0
2009-09-30 11:55:00,43.97,44.06,43.96,43.99,367700.0,29.5238,29.5842,29.517,29.5372,367700.0
2009-09-30 12:00:00,44.0,44.03,43.98,44.0,227400.0,29.5439,29.564,29.5305,29.5439,227400.0
2009-09-30 12:05:00,43.99,44.0,43.94,43.99,323600.0,29.5372,29.5439,29.5036,29.5372,323600.0
2009-09-30 12:10:00,43.99,44.03,43.98,44.0,262000.0,29.5372,29.564,29.5305,29.5439,262000.0
2009-09-30 12:15:00,43.99,44.06,43.98,43.99,329100.0,29.5372,29.5842,29.5305,29.5372,329100.0
2009-09-30 12:20:00,43.98,43.99,43.95,43.96,79700.0,29.5305,29.5372,29.5103,29.517,79700.0
2009-09-30 12:25:00,43.97,44.04,43.94,44.0,241800.0,29.5238,29.5708,29.5036,29.5439,241800.0
2009-09-30 12:30:00,44.01,44.03,43.97,43.97,304600.0,29.5506,29.564,29.5238,29.5238,304600.0
2009-09-30 12:35:00,43.97,44.0,43.96,43.99,348900.0,29.5238,29.5439,29.517,29.5372,348900.0
2009-09-30 12:40:00,44.0,44.08,43.99,44.01,481900.0,29.5439,29.5976,29.5372,29.5506,481900.0
2009-09-30 12:45:00,44.02,44.1,44.0,44.05,396600.0,29.5573,29.6111,29.5439,29.5775,396600.0
2009-09-30 12:50:00,44.05,44.12,44.05,44.08,338400.0,29.5775,29.6245,29.5775,29.5976,338400.0
2009-09-30 12:55:00,44.08,44.1,44.01,44.02,426000.0,29.5976,29.6111,29.5506,29.5573,426000.0
2009-09-30 13:00:00,44.03,44.21,44.03,44.17,700100.0,29.564,29.6849,29.564,29.6581,700100.0
2009-09-30 13:05:00,44.15,44.22,44.09,44.12,746400.0,29.6446,29.6916,29.6043,29.6245,746400.0
2009-09-30 13:10:00,44.12,44.21,44.11,44.18,311200.0,29.6245,29.6849,29.6178,29.6648,311200.0
2009-09-30 13:15:00,44.17,44.17,44.12,44.17,189000.0,29.6581,29.6581,29.6245,29.6581,189000.0
2009-09-30 13:20:00,44.17,44.23,44.15,44.19,266000.0,29.6581,29.6983,29.6446,29.6715,266000.0
2009-09-30 13:25:00,44.18,44.2,44.14,44.15,130900.0,29.6648,29.6782,29.6379,29.6446,130900.0
2009-09-30 13:30:00,44.14,44.18,44.1,44.11,278700.0,29.6379,29.6648,29.6111,29.6178,278700.0
2009-09-30 13:35:00,44.12,44.15,44.02,44.03,346600.0,29.6245,29.6446,29.5573,29.564,346600.0
2009-09-30 13:40:00,44.02,44.07,43.99,44.02,276700.0,29.5573,29.5909,29.5372,29.5573,276700.0
2009-09-30 13:45:00,44.02,44.05,43.97,44.03,167600.0,29.5573,29.5775,29.5238,29.564,167600.0
2009-09-30 13:50:00,44.03,44.15,44.03,44.14,176100.0,29.564,29.6446,29.564,29.6379,176100.0
2009-09-30 13:55:00,44.15,44.15,44.05,44.08,170000.0,29.6446,29.6446,29.5775,29.5976,170000.0
2009-09-30 14:00:00,44.09,44.1,43.99,44.1,202100.0,29.6043,29.6111,29.5372,29.6111,202100.0
2009-09-30 14:05:00,44.1,44.1,43.99,44.01,247800.0,29.6111,29.6111,29.5372,29.5506,247800.0
2009-09-30 14:10:00,44.01,44.02,43.98,44.0,287700.0,29.5506,29.5573,29.5305,29.5439,287700.0
2009-09-30 14:15:00,44.0,44.03,43.96,44.0,564000.0,29.5439,29.564,29.517,29.5439,564000.0
2009-09-30 14:20:00,44.0,44.01,43.99,44.0,287100.0,29.5439,29.5506,29.5372,29.5439,287100.0
2009-09-30 14:25:00,44.0,44.0,43.98,43.98,207000.0,29.5439,29.5439,29.5305,29.5305,207000.0
2009-09-30 14:30:00,43.98,43.98,43.88,43.97,332900.0,29.5305,29.5305,29.4633,29.5238,332900.0
2009-09-30 14:35:00,43.97,44.0,43.96,43.96,159700.0,29.5238,29.5439,29.517,29.517,159700.0
2009-09-30 14:40:00,43.96,44.01,43.95,43.97,378100.0,29.517,29.5506,29.5103,29.5238,378100.0
2009-09-30 14:45:00,43.97,43.98,43.87,43.88,287100.0,29.5238,29.5305,29.4566,29.4633,287100.0
2009-09-30 14:50:00,43.9,43.91,43.72,43.73,471000.0,29.4768,29.4835,29.3559,29.3626,471000.0
2009-09-30 14:55:00,43.74,43.84,43.7,43.77,569100.0,29.3693,29.4365,29.3425,29.3895,569100.0
2009-09-30 15:00:00,43.76,43.79,43.52,43.57,878700.0,29.3828,29.4029,29.2216,29.2552,878700.0
2009-09-30 15:05:00,43.57,43.62,43.5,43.57,672600.0,29.2552,29.2888,29.2082,29.2552,672600.0
2009-09-30 15:10:00,43.58,43.59,43.43,43.45,710100.0,29.2619,29.2686,29.1612,29.1746,710100.0
2009-09-30 15:15:00,43.45,43.62,43.43,43.61,578900.0,29.1746,29.2888,29.1612,29.282,578900.0
2009-09-30 15:20:00,43.6,43.79,43.59,43.71,880700.0,29.2753,29.4029,29.2686,29.3492,880700.0
2009-09-30 15:25:00,43.71,43.76,43.57,43.64,691600.0,29.3492,29.3828,29.2552,29.3022,691600.0
2009-09-30 15:30:00,43.64,43.79,43.55,43.75,572300.0,29.3022,29.4029,29.2418,29.376,572300.0
2009-09-30 15:35:00,43.74,43.77,43.62,43.75,528300.0,29.3693,29.3895,29.2888,29.376,528300.0
2009-09-30 15:40:00,43.75,43.81,43.67,43.73,816000.0,29.376,29.4163,29.3223,29.3626,816000.0
2009-09-30 15:45:00,43.73,43.85,43.65,43.8,863800.0,29.3626,29.4432,29.3089,29.4096,863800.0
2009-09-30 15:50:00,43.8,43.89,43.73,43.77,1043300.0,29.4096,29.47,29.3626,29.3895,1043300.0
2009-09-30 15:55:00,43.77,43.94,43.71,43.78,2181700.0,29.3895,29.5036,29.3492,29.3962,2181700.0
2009-10-01 09:30:00,43.4,43.56,43.03,43.4,1434900.0,29.141,29.2485,28.8926,29.141,1434900.0
2009-10-01 09:35:00,43.4,43.41,43.1,43.31,681200.0,29.141,29.1477,28.9396,29.0806,681200.0
2009-10-01 09:40:00,43.3,43.33,43.12,43.17,629200.0,29.0739,29.094,28.953,28.9866,629200.0
2009-10-01 09:45:00,43.17,43.22,43.06,43.11,621400.0,28.9866,29.0202,28.9127,28.9463,621400.0
2009-10-01 09:50:00,43.11,43.12,42.95,43.08,732400.0,28.9463,28.953,28.8389,28.9262,732400.0
2009-10-01 09:55:00,43.08,43.14,42.96,42.99,493200.0,28.9262,28.9665,28.8456,28.8657,493200.0
2009-10-01 10:00:00,43.0,43.07,42.61,42.64,1609300.0,28.8725,28.9195,28.6106,28.6307,1609300.0
2009-10-01 10:05:00,42.64,42.75,42.56,42.62,1012600.0,28.6307,28.7046,28.577,28.6173,1012600.0
2009-10-01 10:10:00,42.62,42.81,42.61,42.77,966200.0,28.6173,28.7449,28.6106,28.718,966200.0
2009-10-01 10:15:00,42.77,42.87,42.67,42.82,563600.0,28.718,28.7852,28.6509,28.7516,563600.0
2009-10-01 10:20:00,42.82,42.84,42.7,42.84,631800.0,28.7516,28.765,28.671,28.765,631800.0
2009-10-01 10:25:00,42.85,42.85,42.7,42.7,289200.0,28.7717,28.7717,28.671,28.671,289200.0
2009-10-01 10:30:00,42.7,42.85,42.66,42.83,578000.0,28.671,28.7717,28.6442,28.7583,578000.0
2009-10-01 10:35:00,42.82,43.01,42.82,42.92,497200.0,28.7516,28.8792,28.7516,28.8187,497200.0
2009-10-01 10:40:00,42.92,43.14,42.92,43.12,643800.0,28.8187,28.9665,28.8187,28.953,643800.0
2009-10-01 10:45:00,43.13,43.14,42.95,42.96,590900.0,28.9597,28.9665,28.8389,28.8456,590900.0
2009-10-01 10:50:00,42.95,43.01,42.84,42.87,717900.0,28.8389,28.8792,28.765,28.7852,717900.0
2009-10-01 10:55:00,42.86,42.95,42.82,42.87,461500.0,28.7785,28.8389,28.7516,28.7852,461500.0
2009-10-01 11:00:00,42.88,42.88,42.65,42.67,639000.0,28.7919,28.7919,28.6374,28.6509,639000.0
2009-10-01 11:05:00,42.67,42.74,42.63,42.68,645000.0,28.6509,28.6979,28.624,28.6576,645000.0
2009-10-01 11:10:00,42.69,42.74,42.65,42.73,491800.0,28.6643,28.6979,28.6374,28.6912,491800.0
2009-10-01 11:15:00,42.72,42.75,42.64,42.72,253300.0,28.6844,28.7046,28.6307,28.6844,253300.0
2009-10-01 11:20:00,42.72,42.81,42.7,42.78,344300.0,28.6844,28.7449,28.671,28.7247,344300.0
2009-10-01 11:25:00,42.79,42.82,42.64,42.68,539800.0,28.7314,28.7516,28.6307,28.6576,539800.0
2009-10-01 11:30:00,42.67,42.75,42.65,42.74,371500.0,28.6509,28.7046,28.6374,28.6979,371500.0
2009-10-01 11:35:00,42.74,42.79,42.7,42.72,334000.0,28.6979,28.7314,28.671,28.6844,334000.0
2009-10-01 11:40:00,42.72,42.79,42.71,42.72,287500.0,28.6844,28.7314,28.6777,28.6844,287500.0
2009-10-01 11:45:00,42.72,42.72,42.63,42.67,331500.0,28.6844,28.6844,28.624,28.6509,331500.0
2009-10-01 11:50:00,42.67,42.69,42.63,42.65,264100.0,28.6509,28.6643,28.624,28.6374,264100.0
2009-10-01 11:55:00,42.65,42.65,42.6,42.63,216000.0,28.6374,28.6374,28.6039,28.624,216000.0
2009-10-01 12:00:00,42.63,42.64,42.53,42.56,335100.0,28.624,28.6307,28.5569,28.577,335100.0
2009-10-01 12:05:00,42.55,42.56,42.52,42.53,279500.0,28.5703,28.577,28.5502,28.5569,279500.0
2009-10-01 12:10:00,42.53,42.58,42.5,42.55,331000.0,28.5569,28.5904,28.5367,28.5703,331000.0
2009-10-01 12:15:00,42.55,42.63,42.53,42.63,282300.0,28.5703,28.624,28.5569,28.624,282300.0
2009-10-01 12:20:00,42.63,42.74,42.61,42.72,227500.0,28.624,28.6979,28.6106,28.6844,227500.0
2009-10-01 12:25:00,42.71,42.75,42.66,42.71,361000.0,28.6777,28.7046,28.6442,28.6777,361000.0
2009-10-01 12:30:00,42.71,42.75,42.7,42.7,162900.0,28.6777,28.7046,28.671,28.671,162900.0
2009-10-01 12:35:00,42.71,42.72,42.61,42.62,138600.0,28.6777,28.6844,28.6106,28.6173,138600.0
2009-10-01 12:40:00,42.63,42.64,42.57,42.59,139500.0,28.624,28.6307,28.5837,28.5972,139500.0
2009-10-01 12:45:00,42.58,42.63,42.56,42.62,254500.0,28.5904,28.624,28.577,28.6173,254500.0
2009-10-01 12:50:00,42.63,42.74,42.62,42.73,230700.0,28.624,28.6979,28.6173,28.6912,230700.0
2009-10-01 12:55:00,42.72,42.73,42.63,42.64,204700.0,28.6844,28.6912,28.624,28.6307,204700.0
2009-10-01 13:00:00,42.63,42.64,42.45,42.46,588900.0,28.624,28.6307,28.5032,28.5099,588900.0
2009-10-01 13:05:00,42.46,42.5,42.4,42.41,379500.0,28.5099,28.5367,28.4696,28.4763,379500.0
2009-10-01 13:10:00,42.41,42.42,42.28,42.38,627000.0,28.4763,28.483,28.389,28.4562,627000.0
2009-10-01 13:15:00,42.38,42.41,42.3,42.3,167600.0,28.4562,28.4763,28.4024,28.4024,167600.0
2009-10-01 13:20:00,42.3,42.31,42.25,42.27,683900.0,28.4024,28.4092,28.3689,28.3823,683900.0
2009-10-01 13:25:00,42.27,42.33,42.26,42.31,276700.0,28.3823,28.4226,28.3756,28.4092,276700.0
2009-10-01 13:30:00,42.32,42.33,42.19,42.25,466700.0,28.4159,28.4226,28.3286,28.3689,466700.0
2009-10-01 13:35:00,42.24,42.3,42.2,42.26,418700.0,28.3621,28.4024,28.3353,28.3756,418700.0
2009-10-01 13:40:00,42.26,42.4,42.25,42.39,499100.0,28.3756,28.4696,28.3689,28.4629,499100.0
2009-10-01 13:45:00,42.38,42.4,42.36,42.4,164800.0,28.4562,28.4696,28.4427,28.4696,164800.0
2009-10-01 13:50:00,42.39,42.4,42.37,42.37,254400.0,28.4629,28.4696,28.4494,28.4494,254400.0
2009-10-01 13:55:00,42.38,42.39,42.31,42.39,307200.0,28.4562,28.4629,28.4092,28.4629,307200.0
2009-10-01 14:00:00,42.4,42.4,42.36,42.36,237200.0,28.4696,28.4696,28.4427,28.4427,237200.0
2009-10-01 14:05:00,42.37,42.5,42.3,42.49,462000.0,28.4494,28.5367,28.4024,28.53,462000.0
2009-10-01 14:10:00,42.49,42.5,42.43,42.49,204700.0,28.53,28.5367,28.4897,28.53,204700.0
2009-10-01 14:15:00,42.5,42.5,42.4,42.41,393000.0,28.5367,28.5367,28.4696,28.4763,393000.0
2009-10-01 14:20:00,42.41,42.47,42.4,42.45,141200.0,28.4763,28.5166,28.4696,28.5032,141200.0
2009-10-01 14:25:00,42.46,42.5,42.4,42.49,210200.0,28.5099,28.5367,28.4696,28.53,210200.0
2009-10-01 14:30:00,42.49,42.5,42.33,42.35,360800.0,28.53,28.5367,28.4226,28.436,360800.0
2009-10-01 14:35:00,42.36,42.39,42.32,42.33,277600.0,28.4427,28.4629,28.4159,28.4226,277600.0
2009-10-01 14:40:00,42.33,42.35,42.19,42.2,756900.0,28.4226,28.436,28.3286,28.3353,756900.0
2009-10-01 14:45:00,42.2,42.26,42.18,42.2,269000.0,28.3353,28.3756,28.3219,28.3353,269000.0
2009-10-01 14:50:00,42.21,42.24,42.18,42.22,408600.0,28.342,28.3621,28.3219,28.3487,408600.0
2009-10-01 14:55:00,42.22,42.23,42.05,42.06,571400.0,28.3487,28.3554,28.2346,28.2413,571400.0
2009-10-01 15:00:00,42.06,42.11,42.02,42.05,387100.0,28.2413,28.2749,28.2144,28.2346,387100.0
2009-10-01 15:05:00,42.04,42.08,41.8,41.86,1053900.0,28.2279,28.2547,28.0667,28.107,1053900.0
2009-10-01 15:10:00,41.87,41.9,41.78,41.82,816700.0,28.1137,28.1339,28.0533,28.0801,816700.0
2009-10-01 15:15:00,41.82,41.88,41.78,41.81,538800.0,28.0801,28.1204,28.0533,28.0734,538800.0
2009-10-01 15:20:00,41.81,41.82,41.67,41.74,887300.0,28.0734,28.0801,27.9794,28.0264,887300.0
2009-10-01 15:25:00,41.73,41.75,41.57,41.65,910100.0,28.0197,28.0331,27.9123,27.966,910100.0
2009-10-01 15:30:00,41.65,41.76,41.64,41.74,926700.0,27.966,28.0399,27.9593,28.0264,926700.0
2009-10-01 15:35:00,41.73,41.81,41.68,41.75,919000.0,28.0197,28.0734,27.9861,28.0331,919000.0
2009-10-01 15:40:00,41.75,41.9,41.71,41.8,1099900.0,28.0331,28.1339,28.0063,28.0667,1099900.0
2009-10-01 15:45:00,41.79,41.92,41.79,41.87,1091500.0,28.06,28.1473,28.06,28.1137,1091500.0
2009-10-01 15:50:00,41.86,41.87,41.57,41.57,2161600.0,28.107,28.1137,27.9123,27.9123,2161600.0
2009-10-01 15:55:00,41.57,41.61,41.36,41.39,3936500.0,27.9123,27.9391,27.7713,27.7914,3936500.0
2009-10-02 09:30:00,40.82,40.94,40.53,40.93,1868600.0,27.4414,27.5221,27.2465,27.5154,1868600.0
2009-10-02 09:35:00,40.95,41.2,40.92,41.08,1587900.0,27.5288,27.6969,27.5087,27.6162,1587900.0
2009-10-02 09:40:00,41.07,41.16,40.93,41.11,1229000.0,27.6095,27.67,27.5154,27.6364,1229000.0
2009-10-02 09:45:00,41.11,41.25,41.08,41.12,1268700.0,27.6364,27.7305,27.6162,27.6431,1268700.0
2009-10-02 09:50:00,41.11,41.22,41.06,41.15,1005300.0,27.6364,27.7103,27.6028,27.6633,1005300.0
2009-10-02 09:55:00,41.15,41.15,40.85,40.96,1116100.0,27.6633,27.6633,27.4616,27.5355,1116100.0
2009-10-02 10:00:00,40.97,41.1,40.87,41.09,1051300.0,27.5423,27.6297,27.475,27.6229,1051300.0
2009-10-02 10:05:00,41.09,41.16,40.85,40.89,845500.0,27.6229,27.67,27.4616,27.4885,845500.0
2009-10-02 10:10:00,40.9,41.04,40.89,41.04,740000.0,27.4952,27.5893,27.4885,27.5893,740000.0
2009-10-02 10:15:00,41.04,41.09,40.94,40.97,839500.0,27.5893,27.6229,27.5221,27.5423,839500.0
2009-10-02 10:20:00,40.96,41.27,40.95,41.23,944700.0,27.5355,27.7439,27.5288,27.7171,944700.0
2009-10-02 10:25:00,41.24,41.28,41.17,41.28,981100.0,27.7238,27.7507,27.6767,27.7507,981100.0
2009-10-02 10:30:00,41.28,41.6,41.22,41.57,840300.0,27.7507,27.9658,27.7103,27.9456,840300.0
2009-10-02 10:35:00,41.57,41.86,41.52,41.77,1234600.0,27.9456,28.1406,27.912,28.0801,1234600.0
2009-10-02 10:40:00,41.76,41.82,41.65,41.74,661100.0,28.0733,28.1137,27.9994,28.0599,661100.0
2009-10-02 10:45:00,41.73,41.75,41.51,41.52,516900.0,28.0532,28.0666,27.9053,27.912,516900.0
2009-10-02 10:50:00,41.52,41.66,41.51,41.56,597000.0,27.912,28.0061,27.9053,27.9389,597000.0
2009-10-02 10:55:00,41.55,41.62,41.51,41.6,379800.0,27.9322,27.9792,27.9053,27.9658,379800.0
2009-10-02 11:00:00,41.59,41.77,41.58,41.77,356700.0,27.9591,28.0801,27.9523,28.0801,356700.0
2009-10-02 11:05:00,41.77,41.95,41.77,41.82,437400.0,28.0801,28.2011,28.0801,28.1137,437400.0
2009-10-02 11:10:00,41.81,41.84,41.64,41.67,417800.0,28.107,28.1271,27.9927,28.0128,417800.0
2009-10-02 11:15:00,41.67,41.78,41.62,41.67,446100.0,28.0128,28.0868,27.9792,28.0128,446100.0
2009-10-02 11:20:00,41.68,41.73,41.56,41.71,440900.0,28.0196,28.0532,27.9389,28.0397,440900.0
2009-10-02 11:25:00,41.72,41.8,41.65,41.68,542500.0,28.0465,28.1002,27.9994,28.0196,542500.0
2009-10-02 11:30:00,41.67,41.85,41.67,41.81,444600.0,28.0128,28.1338,28.0128,28.107,444600.0
2009-10-02 11:35:00,41.8,41.81,41.67,41.68,354200.0,28.1002,28.107,28.0128,28.0196,354200.0
2009-10-02 11:40:00,41.68,41.69,41.53,41.62,471600.0,28.0196,28.0263,27.9187,27.9792,471600.0
2009-10-02 11:45:00,41.63,41.64,41.53,41.64,217000.0,27.986,27.9927,27.9187,27.9927,217000.0
2009-10-02 11:50:00,41.64,41.65,41.52,41.57,267000.0,27.9927,27.9994,27.912,27.9456,267000.0
2009-10-02 11:55:00,41.57,41.63,41.54,41.59,366800.0,27.9456,27.986,27.9254,27.9591,366800.0
2009-10-02 12:00:00,41.59,41.72,41.58,41.69,223700.0,27.9591,28.0465,27.9523,28.0263,223700.0
2009-10-02 12:05:00,41.7,41.81,41.63,41.7,306200.0,28.033,28.107,27.986,28.033,306200.0
2009-10-02 12:10:00,41.7,41.8,41.69,41.69,179600.0,28.033,28.1002,28.0263,28.0263,179600.0
2009-10-02 12:15:00,41.69,41.85,41.69,41.83,213800.0,28.0263,28.1338,28.0263,28.1204,213800.0
2009-10-02 12:20:00,41.84,41.85,41.77,41.79,185000.0,28.1271,28.1338,28.0801,28.0935,185000.0
2009-10-02 12:25:00,41.79,41.89,41.74,41.89,211600.0,28.0935,28.1607,28.0599,28.1607,211600.0
2009-10-02 12:30:00,41.88,41.96,41.88,41.93,392100.0,28.154,28.2078,28.154,28.1876,392100.0
2009-10-02 12:35:00,41.92,41.95,41.88,41.94,239200.0,28.1809,28.2011,28.154,28.1944,239200.0
2009-10-02 12:40:00,41.95,42.07,41.94,42.01,386500.0,28.2011,28.2817,28.1944,28.2414,386500.0
2009-10-02 12:45:00,42.01,42.01,41.94,41.96,439900.0,28.2414,28.2414,28.1944,28.2078,439900.0
2009-10-02 12:50:00,41.96,42.02,41.92,42.01,372800.0,28.2078,28.2481,28.1809,28.2414,372800.0
2009-10-02 12:55:00,42.01,42.03,41.96,42.02,239700.0,28.2414,28.2549,28.2078,28.2481,239700.0
2009-10-02 13:00:00,42.02,42.14,42.0,42.13,289100.0,28.2481,28.3288,28.2347,28.3221,289100.0
2009-10-02 13:05:00,42.12,42.21,42.12,42.19,372500.0,28.3154,28.3759,28.3154,28.3624,372500.0
2009-10-02 13:10:00,42.19,42.32,42.19,42.32,641900.0,28.3624,28.4498,28.3624,28.4498,641900.0
2009-10-02 13:15:00,42.32,42.4,42.26,42.26,425800.0,28.4498,28.5036,28.4095,28.4095,425800.0
2009-10-02 13:20:00,42.26,42.27,42.21,42.27,178600.0,28.4095,28.4162,28.3759,28.4162,178600.0
2009-10-02 13:25:00,42.26,42.3,42.26,42.28,176400.0,28.4095,28.4364,28.4095,28.4229,176400.0
2009-10-02 13:30:00,42.29,42.33,42.24,42.26,292500.0,28.4296,28.4565,28.396,28.4095,292500.0
2009-10-02 13:35:00,42.25,42.28,42.14,42.15,261400.0,28.4027,28.4229,28.3288,28.3355,261400.0
2009-10-02 13:40:00,42.15,42.22,42.11,42.2,236700.0,28.3355,28.3826,28.3086,28.3691,236700.0
2009-10-02 13:45:00,42.19,42.33,42.17,42.28,417400.0,28.3624,28.4565,28.349,28.4229,417400.0
2009-10-02 13:50:00,42.29,42.33,42.25,42.27,202700.0,28.4296,28.4565,28.4027,28.4162,202700.0
2009-10-02 13:55:00,42.28,42.36,42.26,42.33,341200.0,28.4229,28.4767,28.4095,28.4565,341200.0
2009-10-02 14:00:00,42.33,42.33,42.13,42.2,362400.0,28.4565,28.4565,28.3221,28.3691,362400.0
2009-10-02 14:05:00,42.19,42.25,42.18,42.24,178600.0,28.3624,28.4027,28.3557,28.396,178600.0
2009-10-02 14:10:00,42.24,42.3,42.23,42.28,167200.0,28.396,28.4364,28.3893,28.4229,167200.0
2009-10-02 14:15:00,42.28,42.37,42.28,42.34,213600.0,28.4229,28.4834,28.4229,28.4633,213600.0
2009-10-02 14:20:00,42.35,42.38,42.3,42.32,376500.0,28.47,28.4901,28.4364,28.4498,376500.0
2009-10-02 14:25:00,42.33,42.38,42.32,42.34,188400.0,28.4565,28.4901,28.4498,28.4633,188400.0
2009-10-02 14:30:00,42.35,42.36,42.21,42.22,301500.0,28.47,28.4767,28.3759,28.3826,301500.0
2009-10-02 14:35:00,42.22,42.24,42.17,42.17,230700.0,28.3826,28.396,28.349,28.349,230700.0
2009-10-02 14:40:00,42.17,42.18,42.07,42.11,259300.0,28.349,28.3557,28.2817,28.3086,259300.0
2009-10-02 14:45:00,42.12,42.16,42.05,42.1,191700.0,28.3154,28.3422,28.2683,28.3019,191700.0
2009-10-02 14:50:00,42.1,42.2,42.07,42.09,219700.0,28.3019,28.3691,28.2817,28.2952,219700.0
2009-10-02 14:55:00,42.08,42.14,41.99,41.99,478300.0,28.2885,28.3288,28.228,28.228,478300.0
2009-10-02 15:00:00,42.0,42.01,41.87,41.94,480800.0,28.2347,28.2414,28.1473,28.1944,480800.0
2009-10-02 15:05:00,41.94,42.0,41.86,41.94,376000.0,28.1944,28.2347,28.1406,28.1944,376000.0
2009-10-02 15:10:00,41.95,41.96,41.87,41.91,334300.0,28.2011,28.2078,28.1473,28.1742,334300.0
2009-10-02 15:15:00,41.91,41.94,41.8,41.84,290600.0,28.1742,28.1944,28.1002,28.1271,290600.0
2009-10-02 15:20:00,41.84,41.88,41.83,41.87,296100.0,28.1271,28.154,28.1204,28.1473,296100.0
2009-10-02 15:25:00,41.87,41.9,41.83,41.84,266400.0,28.1473,28.1675,28.1204,28.1271,266400.0
2009-10-02 15:30:00,41.84,42.0,41.83,41.94,466700.0,28.1271,28.2347,28.1204,28.1944,466700.0
2009-10-02 15:35:00,41.93,41.94,41.86,41.91,374700.0,28.1876,28.1944,28.1406,28.1742,374700.0
2009-10-02 15:40:00,41.9,41.92,41.8,41.81,458700.0,28.1675,28.1809,28.1002,28.107,458700.0
2009-10-02 15:45:00,41.81,41.92,41.78,41.8,790900.0,28.107,28.1809,28.0868,28.1002,790900.0
2009-10-02 15:50:00,41.8,41.85,41.59,41.75,1145700.0,28.1002,28.1338,27.9591,28.0666,1145700.0
2009-10-02 15:55:00,41.75,41.85,41.69,41.84,1488200.0,28.0666,28.1338,28.0263,28.1271,1488200.0
2009-10-05 09:30:00,42.48,42.6,42.35,42.59,1211700.0,28.5574,28.638,28.47,28.6313,1211700.0
2009-10-05 09:35:00,42.6,42.6,42.4,42.49,832900.0,28.638,28.638,28.5036,28.5641,832900.0
2009-10-05 09:40:00,42.49,42.69,42.43,42.62,711600.0,28.5641,28.6985,28.5238,28.6515,711600.0
2009-10-05 09:45:00,42.64,42.74,42.6,42.7,430800.0,28.6649,28.7322,28.638,28.7053,430800.0
2009-10-05 09:50:00,42.7,43.0,42.7,43.0,702800.0,28.7053,28.9069,28.7053,28.9069,702800.0
2009-10-05 09:55:00,43.0,43.19,42.92,43.17,966100.0,28.9069,29.0347,28.8532,29.0212,966100.0
2009-10-05 10:00:00,43.18,43.37,43.13,43.2,1440000.0,29.0279,29.1557,28.9943,29.0414,1440000.0
2009-10-05 10:05:00,43.17,43.24,42.87,42.93,1473900.0,29.0212,29.0683,28.8195,28.8599,1473900.0
2009-10-05 10:10:00,42.93,43.01,42.88,42.97,503700.0,28.8599,28.9137,28.8263,28.8868,503700.0
2009-10-05 10:15:00,42.96,43.18,42.92,43.16,550800.0,28.8801,29.0279,28.8532,29.0145,550800.0
2009-10-05 10:20:00,43.15,43.16,43.07,43.14,307900.0,29.0078,29.0145,28.954,29.0011,307900.0
2009-10-05 10:25:00,43.14,43.26,43.13,43.24,378600.0,29.0011,29.0817,28.9943,29.0683,378600.0
2009-10-05 10:30:00,43.25,43.31,43.11,43.14,284200.0,29.075,29.1153,28.9809,29.0011,284200.0
2009-10-05 10:35:00,43.13,43.24,43.09,43.2,287100.0,28.9943,29.0683,28.9674,29.0414,287100.0
2009-10-05 10:40:00,43.2,43.27,43.17,43.27,237500.0,29.0414,29.0884,29.0212,29.0884,237500.0
2009-10-05 10:45:00,43.28,43.3,43.2,43.24,296100.0,29.0952,29.1086,29.0414,29.0683,296100.0
2009-10-05 10:50:00,43.24,43.3,43.22,43.29,215000.0,29.0683,29.1086,29.0548,29.1019,215000.0
2009-10-05 10:55:00,43.3,43.35,43.25,43.33,277200.0,29.1086,29.1422,29.075,29.1288,277200.0
2009-10-05 11:00:00,43.33,43.38,43.26,43.27,364500.0,29.1288,29.1624,29.0817,29.0884,364500.0
2009-10-05 11:05:00,43.27,43.33,43.23,43.23,232600.0,29.0884,29.1288,29.0616,29.0616,232600.0
2009-10-05 11:10:00,43.23,43.25,43.2,43.23,224500.0,29.0616,29.075,29.0414,29.0616,224500.0
2009-10-05 11:15:00,43.23,43.24,43.16,43.2,191000.0,29.0616,29.0683,29.0145,29.0414,191000.0
2009-10-05 11:20:00,43.19,43.23,43.17,43.22,143700.0,29.0347,29.0616,29.0212,29.0548,143700.0
2009-10-05 11:25:00,43.22,43.25,43.17,43.22,239900.0,29.0548,29.075,29.0212,29.0548,239900.0
2009-10-05 11:30:00,43.22,43.28,43.18,43.2,168500.0,29.0548,29.0952,29.0279,29.0414,168500.0
2009-10-05 11:35:00,43.2,43.22,43.14,43.19,248700.0,29.0414,29.0548,29.0011,29.0347,248700.0
2009-10-05 11:40:00,43.19,43.22,43.17,43.2,125400.0,29.0347,29.0548,29.0212,29.0414,125400.0
2009-10-05 11:45:00,43.2,43.23,43.18,43.22,144400.0,29.0414,29.0616,29.0279,29.0548,144400.0
2009-10-05 11:50:00,43.22,43.27,43.22,43.23,204300.0,29.0548,29.0884,29.0548,29.0616,204300.0
2009-10-05 11:55:00,43.23,43.26,43.22,43.25,179300.0,29.0616,29.0817,29.0548,29.075,179300.0
2009-10-05 12:00:00,43.24,43.27,43.21,43.22,174100.0,29.0683,29.0884,29.0481,29.0548,174100.0
2009-10-05 12:05:00,43.22,43.24,43.18,43.21,114600.0,29.0548,29.0683,29.0279,29.0481,114600.0
2009-10-05 12:10:00,43.2,43.21,43.17,43.2,112000.0,29.0414,29.0481,29.0212,29.0414,112000.0
2009-10-05 12:15:00,43.19,43.21,43.14,43.14,158000.0,29.0347,29.0481,29.0011,29.0011,158000.0
2009-10-05 12:20:00,43.15,43.25,43.15,43.25,136600.0,29.0078,29.075,29.0078,29.075,136600.0
2009-10-05 12:25:00,43.25,43.26,43.2,43.23,265600.0,29.075,29.0817,29.0414,29.0616,265600.0
2009-10-05 12:30:00,43.24,43.31,43.23,43.3,131600.0,29.0683,29.1153,29.0616,29.1086,131600.0
2009-10-05 12:35:00,43.3,43.32,43.29,43.32,116200.0,29.1086,29.1221,29.1019,29.1221,116200.0
2009-10-05 12:40:00,43.31,43.39,43.31,43.38,231400.0,29.1153,29.1691,29.1153,29.1624,231400.0
2009-10-05 12:45:00,43.39,43.5,43.38,43.47,424700.0,29.1691,29.2431,29.1624,29.2229,424700.0
2009-10-05 12:50:00,43.48,43.48,43.44,43.45,159500.0,29.2296,29.2296,29.2027,29.2095,159500.0
2009-10-05 12:55:00,43.45,43.49,43.42,43.46,187600.0,29.2095,29.2363,29.1893,29.2162,187600.0
2009-10-05 13:00:00,43.46,43.48,43.42,43.44,142300.0,29.2162,29.2296,29.1893,29.2027,142300.0
2009-10-05 13:05:00,43.45,43.5,43.43,43.49,180800.0,29.2095,29.2431,29.196,29.2363,180800.0
2009-10-05 13:10:00,43.49,43.54,43.48,43.51,205300.0,29.2363,29.27,29.2296,29.2498,205300.0
2009-10-05 13:15:00,43.51,43.52,43.44,43.46,121400.0,29.2498,29.2565,29.2027,29.2162,121400.0
2009-10-05 13:20:00,43.46,43.46,43.42,43.43,147700.0,29.2162,29.2162,29.1893,29.196,147700.0
2009-10-05 13:25:00,43.43,43.45,43.41,43.44,131600.0,29.196,29.2095,29.1826,29.2027,131600.0
2009-10-05 13:30:00,43.44,43.45,43.34,43.37,187000.0,29.2027,29.2095,29.1355,29.1557,187000.0
2009-10-05 13:35:00,43.37,43.4,43.36,43.37,139700.0,29.1557,29.1758,29.149,29.1557,139700.0
2009-10-05 13:40:00,43.38,43.45,43.38,43.44,208600.0,29.1624,29.2095,29.1624,29.2027,208600.0
2009-10-05 13:45:00,43.44,43.44,43.3,43.37,400300.0,29.2027,29.2027,29.1086,29.1557,400300.0
2009-10-05 13:50:00,43.37,43.43,43.36,43.43,125200.0,29.1557,29.196,29.149,29.196,125200.0
2009-10-05 13:55:00,43.42,43.42,43.35,43.35,91400.0,29.1893,29.1893,29.1422,29.1422,91400.0
2009-10-05 14:00:00,43.36,43.38,43.35,43.37,94100.0,29.149,29.1624,29.1422,29.1557,94100.0
2009-10-05 14:05:00,43.38,43.43,43.36,43.38,225400.0,29.1624,29.196,29.149,29.1624,225400.0
2009-10-05 14:10:00,43.38,43.4,43.36,43.38,153300.0,29.1624,29.1758,29.149,29.1624,153300.0
2009-10-05 14:15:00,43.38,43.41,43.36,43.37,126500.0,29.1624,29.1826,29.149,29.1557,126500.0
2009-10-05 14:20:00,43.37,43.43,43.32,43.43,267700.0,29.1557,29.196,29.1221,29.196,267700.0
2009-10-05 14:25:00,43.44,43.5,43.4,43.47,221400.0,29.2027,29.2431,29.1758,29.2229,221400.0
2009-10-05 14:30:00,43.48,43.6,43.47,43.59,365500.0,29.2296,29.3103,29.2229,29.3036,365500.0
2009-10-05 14:35:00,43.59,43.67,43.59,43.65,548200.0,29.3036,29.3574,29.3036,29.3439,548200.0
2009-10-05 14:40:00,43.65,43.73,43.62,43.72,309200.0,29.3439,29.3977,29.3237,29.391,309200.0
2009-10-05 14:45:00,43.73,43.85,43.7,43.84,611200.0,29.3977,29.4784,29.3775,29.4716,611200.0
2009-10-05 14:50:00,43.85,43.89,43.76,43.8,657500.0,29.4784,29.5052,29.4179,29.4447,657500.0
2009-10-05 14:55:00,43.8,43.85,43.79,43.8,466300.0,29.4447,29.4784,29.438,29.4447,466300.0
2009-10-05 15:00:00,43.81,43.93,43.81,43.85,654600.0,29.4515,29.5321,29.4515,29.4784,654600.0
2009-10-05 15:05:00,43.86,43.89,43.82,43.87,247700.0,29.4851,29.5052,29.4582,29.4918,247700.0
2009-10-05 15:10:00,43.87,43.89,43.77,43.77,272000.0,29.4918,29.5052,29.4246,29.4246,272000.0
2009-10-05 15:15:00,43.78,43.78,43.7,43.75,320800.0,29.4313,29.4313,29.3775,29.4111,320800.0
2009-10-05 15:20:00,43.75,43.76,43.71,43.73,379400.0,29.4111,29.4179,29.3842,29.3977,379400.0
2009-10-05 15:25:00,43.72,43.81,43.71,43.81,446900.0,29.391,29.4515,29.3842,29.4515,446900.0
2009-10-05 15:30:00,43.81,43.85,43.76,43.76,439100.0,29.4515,29.4784,29.4179,29.4179,439100.0
2009-10-05 15:35:00,43.76,43.84,43.73,43.76,523200.0,29.4179,29.4716,29.3977,29.4179,523200.0
2009-10-05 15:40:00,43.75,43.78,43.69,43.7,725200.0,29.4111,29.4313,29.3708,29.3775,725200.0
2009-10-05 15:45:00,43.7,43.8,43.63,43.79,765800.0,29.3775,29.4447,29.3305,29.438,765800.0
2009-10-05 15:50:00,43.79,43.79,43.66,43.77,1128600.0,29.438,29.438,29.3506,29.4246,1128600.0
2009-10-05 15:55:00,43.77,43.86,43.75,43.77,2631700.0,29.4246,29.4851,29.4111,29.4246,2631700.0
2009-10-06 09:30:00,44.36,44.41,44.2,44.32,1781500.0,29.8212,29.8548,29.7136,29.7943,1781500.0
2009-10-06 09:35:00,44.31,44.54,44.31,44.5,993200.0,29.7876,29.9422,29.7876,29.9153,993200.0
2009-10-06 09:40:00,44.5,44.67,44.49,44.61,991600.0,29.9153,30.0296,29.9086,29.9893,991600.0
2009-10-06 09:45:00,44.6,44.79,44.56,44.57,916200.0,29.9825,30.1103,29.9557,29.9624,916200.0
2009-10-06 09:50:00,44.56,44.8,44.55,44.78,641800.0,29.9557,30.117,29.9489,30.1036,641800.0
2009-10-06 09:55:00,44.79,44.81,44.65,44.67,619600.0,30.1103,30.1237,30.0162,30.0296,619600.0
2009-10-06 10:00:00,44.67,44.81,44.63,44.68,636900.0,30.0296,30.1237,30.0027,30.0363,636900.0
2009-10-06 10:05:00,44.68,44.73,44.62,44.7,726600.0,30.0363,30.0699,29.996,30.0498,726600.0
2009-10-06 10:10:00,44.69,44.78,44.67,44.75,643300.0,30.0431,30.1036,30.0296,30.0834,643300.0
2009-10-06 10:15:00,44.75,44.76,44.65,44.75,459100.0,30.0834,30.0901,30.0162,30.0834,459100.0
2009-10-06 10:20:00,44.75,44.85,44.75,44.84,582900.0,30.0834,30.1506,30.0834,30.1439,582900.0
2009-10-06 10:25:00,44.84,44.86,44.7,44.71,514500.0,30.1439,30.1573,30.0498,30.0565,514500.0
2009-10-06 10:30:00,44.7,44.76,44.66,44.66,507900.0,30.0498,30.0901,30.0229,30.0229,507900.0
2009-10-06 10:35:00,44.67,44.71,44.58,44.62,521800.0,30.0296,30.0565,29.9691,29.996,521800.0
2009-10-06 10:40:00,44.63,44.81,44.57,44.79,529600.0,30.0027,30.1237,29.9624,30.1103,529600.0
2009-10-06 10:45:00,44.79,44.79,44.64,44.65,381900.0,30.1103,30.1103,30.0094,30.0162,381900.0
2009-10-06 10:50:00,44.64,44.65,44.6,44.63,296200.0,30.0094,30.0162,29.9825,30.0027,296200.0
2009-10-06 10:55:00,44.63,44.69,44.6,44.69,357100.0,30.0027,30.0431,29.9825,30.0431,357100.0
2009-10-06 11:00:00,44.7,44.76,44.65,44.66,299400.0,30.0498,30.0901,30.0162,30.0229,299400.0
2009-10-06 11:05:00,44.66,44.89,44.66,44.87,638100.0,30.0229,30.1775,30.0229,30.1641,638100.0
2009-10-06 11:10:00,44.87,44.93,44.84,44.86,532600.0,30.1641,30.2044,30.1439,30.1573,532600.0
2009-10-06 11:15:00,44.86,44.91,44.76,44.8,392200.0,30.1573,30.1909,30.0901,30.117,392200.0
2009-10-06 11:20:00,44.81,44.92,44.79,44.83,270300.0,30.1237,30.1977,30.1103,30.1372,270300.0
2009-10-06 11:25:00,44.83,44.87,44.79,44.84,257100.0,30.1372,30.1641,30.1103,30.1439,257100.0
2009-10-06 11:30:00,44.85,44.87,44.75,44.83,323300.0,30.1506,30.1641,30.0834,30.1372,323300.0
2009-10-06 11:35:00,44.82,44.91,44.79,44.86,282700.0,30.1304,30.1909,30.1103,30.1573,282700.0
2009-10-06 11:40:00,44.85,44.88,44.77,44.78,184100.0,30.1506,30.1708,30.0968,30.1036,184100.0
2009-10-06 11:45:00,44.78,44.89,44.76,44.85,163200.0,30.1036,30.1775,30.0901,30.1506,163200.0
2009-10-06 11:50:00,44.86,44.93,44.84,44.86,241800.0,30.1573,30.2044,30.1439,30.1573,241800.0
2009-10-06 11:55:00,44.85,44.96,44.83,44.95,249900.0,30.1506,30.2246,30.1372,30.2178,249900.0
2009-10-06 12:00:00,44.95,45.0,44.94,44.99,289000.0,30.2178,30.2514,30.2111,30.2447,289000.0
2009-10-06 12:05:00,44.99,45.0,44.95,44.96,137600.0,30.2447,30.2514,30.2178,30.2246,137600.0
2009-10-06 12:10:00,44.96,44.96,44.89,44.92,173800.0,30.2246,30.2246,30.1775,30.1977,173800.0
2009-10-06 12:15:00,44.92,44.96,44.89,44.9,214800.0,30.1977,30.2246,30.1775,30.1842,214800.0
2009-10-06 12:20:00,44.9,44.92,44.84,44.87,292300.0,30.1842,30.1977,30.1439,30.1641,292300.0
2009-10-06 12:25:00,44.87,44.87,44.78,44.79,206600.0,30.1641,30.1641,30.1036,30.1103,206600.0
2009-10-06 12:30:00,44.79,44.86,44.78,44.85,179200.0,30.1103,30.1573,30.1036,30.1506,179200.0
2009-10-06 12:35:00,44.84,44.93,44.83,44.9,454200.0,30.1439,30.2044,30.1372,30.1842,454200.0
2009-10-06 12:40:00,44.89,44.98,44.89,44.97,292100.0,30.1775,30.238,30.1775,30.2313,292100.0
2009-10-06 12:45:00,44.97,44.97,44.84,44.85,423600.0,30.2313,30.2313,30.1439,30.1506,423600.0
2009-10-06 12:50:00,44.85,44.86,44.72,44.78,603400.0,30.1506,30.1573,30.0632,30.1036,603400.0
2009-10-06 12:55:00,44.78,44.83,44.62,44.63,603500.0,30.1036,30.1372,29.996,30.0027,603500.0
2009-10-06 13:00:00,44.62,44.63,44.47,44.56,1020100.0,29.996,30.0027,29.8952,29.9557,1020100.0
2009-10-06 13:05:00,44.57,44.59,44.42,44.49,832300.0,29.9624,29.9758,29.8615,29.9086,832300.0
2009-10-06 13:10:00,44.49,44.52,44.41,44.47,359200.0,29.9086,29.9288,29.8548,29.8952,359200.0
2009-10-06 13:15:00,44.46,44.63,44.41,44.56,693500.0,29.8884,30.0027,29.8548,29.9557,693500.0
2009-10-06 13:20:00,44.57,44.58,44.45,44.49,315200.0,29.9624,29.9691,29.8817,29.9086,315200.0
2009-10-06 13:25:00,44.48,44.5,44.42,44.42,192200.0,29.9019,29.9153,29.8615,29.8615,192200.0
2009-10-06 13:30:00,44.42,44.44,44.33,44.42,275800.0,29.8615,29.875,29.801,29.8615,275800.0
2009-10-06 13:35:00,44.42,44.46,44.31,44.33,470000.0,29.8615,29.8884,29.7876,29.801,470000.0
2009-10-06 13:40:00,44.33,44.35,44.22,44.22,408900.0,29.801,29.8145,29.7271,29.7271,408900.0
2009-10-06 13:45:00,44.22,44.34,44.22,44.3,874500.0,29.7271,29.8078,29.7271,29.7809,874500.0
2009-10-06 13:50:00,44.3,44.35,44.27,44.33,525200.0,29.7809,29.8145,29.7607,29.801,525200.0
2009-10-06 13:55:00,44.33,44.44,44.32,44.35,320300.0,29.801,29.875,29.7943,29.8145,320300.0
2009-10-06 14:00:00,44.37,44.37,44.16,44.16,572500.0,29.8279,29.8279,29.6868,29.6868,572500.0
2009-10-06 14:05:00,44.18,44.25,44.14,44.22,588200.0,29.7002,29.7473,29.6733,29.7271,588200.0
2009-10-06 14:10:00,44.23,44.37,44.17,44.31,376000.0,29.7338,29.8279,29.6935,29.7876,376000.0
2009-10-06 14:15:00,44.31,44.35,44.24,44.24,314200.0,29.7876,29.8145,29.7405,29.7405,314200.0
2009-10-06 14:20:00,44.25,44.29,44.07,44.2,709900.0,29.7473,29.7741,29.6263,29.7136,709900.0
2009-10-06 14:25:00,44.2,44.26,44.14,44.22,437000.0,29.7136,29.754,29.6733,29.7271,437000.0
2009-10-06 14:30:00,44.22,44.32,44.15,44.3,327300.0,29.7271,29.7943,29.68,29.7809,327300.0
2009-10-06 14:35:00,44.3,44.41,44.24,44.41,431500.0,29.7809,29.8548,29.7405,29.8548,431500.0
2009-10-06 14:40:00,44.42,44.44,44.33,44.39,311100.0,29.8615,29.875,29.801,29.8414,311100.0
2009-10-06 14:45:00,44.39,44.46,44.34,44.4,296600.0,29.8414,29.8884,29.8078,29.8481,296600.0
2009-10-06 14:50:00,44.4,44.52,44.35,44.5,380300.0,29.8481,29.9288,29.8145,29.9153,380300.0
2009-10-06 14:55:00,44.5,44.52,44.45,44.46,187700.0,29.9153,29.9288,29.8817,29.8884,187700.0
2009-10-06 15:00:00,44.46,44.46,44.37,44.38,160700.0,29.8884,29.8884,29.8279,29.8347,160700.0
2009-10-06 15:05:00,44.38,44.7,44.38,44.64,740300.0,29.8347,30.0498,29.8347,30.0094,740300.0
2009-10-06 15:10:00,44.65,44.78,44.64,44.7,426700.0,30.0162,30.1036,30.0094,30.0498,426700.0
2009-10-06 15:15:00,44.71,44.84,44.7,44.78,402000.0,30.0565,30.1439,30.0498,30.1036,402000.0
2009-10-06 15:20:00,44.79,44.79,44.68,44.7,378700.0,30.1103,30.1103,30.0363,30.0498,378700.0
2009-10-06 15:25:00,44.7,44.84,44.69,44.8,337000.0,30.0498,30.1439,30.0431,30.117,337000.0
2009-10-06 15:30:00,44.81,44.88,44.77,44.85,552100.0,30.1237,30.1708,30.0968,30.1506,552100.0
2009-10-06 15:35:00,44.85,44.88,44.76,44.79,572200.0,30.1506,30.1708,30.0901,30.1103,572200.0
2009-10-06 15:40:00,44.78,44.78,44.6,44.69,823900.0,30.1036,30.1036,29.9825,30.0431,823900.0
2009-10-06 15:45:00,44.7,44.82,44.65,44.77,676200.0,30.0498,30.1304,30.0162,30.0968,676200.0
2009-10-06 15:50:00,44.77,44.88,44.66,44.87,1303400.0,30.0968,30.1708,30.0229,30.1641,1303400.0
2009-10-06 15:55:00,44.87,44.92,44.81,44.91,1746800.0,30.1641,30.1977,30.1237,30.1909,1746800.0
2009-10-07 09:30:00,44.6,44.89,44.46,44.84,726100.0,29.9825,30.1775,29.8884,30.1439,726100.0
2009-10-07 09:35:00,44.85,44.99,44.84,44.85,743900.0,30.1506,30.2447,30.1439,30.1506,743900.0
2009-10-07 09:40:00,44.85,44.87,44.6,44.65,684700.0,30.1506,30.1641,29.9825,30.0162,684700.0
2009-10-07 09:45:00,44.65,44.69,44.47,44.6,573300.0,30.0162,30.0431,29.8952,29.9825,573300.0
2009-10-07 09:50:00,44.59,44.82,44.59,44.78,481200.0,29.9758,30.1304,29.9758,30.1036,481200.0
2009-10-07 09:55:00,44.78,44.97,44.77,44.97,593000.0,30.1036,30.2313,30.0968,30.2313,593000.0
2009-10-07 10:00:00,44.96,44.97,44.8,44.87,699500.0,30.2246,30.2313,30.117,30.1641,699500.0
2009-10-07 10:05:00,44.85,44.92,44.81,44.91,218000.0,30.1506,30.1977,30.1237,30.1909,218000.0
2009-10-07 10:10:00,44.91,44.98,44.86,44.92,358800.0,30.1909,30.238,30.1573,30.1977,358800.0
2009-10-07 10:15:00,44.92,44.99,44.86,44.97,402100.0,30.1977,30.2447,30.1573,30.2313,402100.0
2009-10-07 10:20:00,44.97,45.13,44.94,45.05,1046700.0,30.2313,30.3388,30.2111,30.2851,1046700.0
2009-10-07 10:25:00,45.05,45.1,45.0,45.05,296900.0,30.2851,30.3187,30.2514,30.2851,296900.0
2009-10-07 10:30:00,45.05,45.08,44.96,45.05,655200.0,30.2851,30.3052,30.2246,30.2851,655200.0
2009-10-07 10:35:00,45.05,45.35,45.05,45.3,880400.0,30.2851,30.4867,30.2851,30.4531,880400.0
2009-10-07 10:40:00,45.3,45.47,45.28,45.43,646800.0,30.4531,30.5674,30.4397,30.5405,646800.0
2009-10-07 10:45:00,45.44,45.45,45.26,45.31,440900.0,30.5472,30.554,30.4262,30.4598,440900.0
2009-10-07 10:50:00,45.3,45.43,45.27,45.43,347800.0,30.4531,30.5405,30.433,30.5405,347800.0
2009-10-07 10:55:00,45.43,45.44,45.35,45.36,289400.0,30.5405,30.5472,30.4867,30.4935,289400.0
2009-10-07 11:00:00,45.37,45.54,45.36,45.48,475400.0,30.5002,30.6145,30.4935,30.5741,475400.0
2009-10-07 11:05:00,45.49,45.68,45.48,45.66,953400.0,30.5809,30.7086,30.5741,30.6951,953400.0
2009-10-07 11:10:00,45.65,45.68,45.56,45.56,572400.0,30.6884,30.7086,30.6279,30.6279,572400.0
2009-10-07 11:15:00,45.57,45.62,45.5,45.51,337400.0,30.6346,30.6682,30.5876,30.5943,337400.0
2009-10-07 11:20:00,45.5,45.62,45.46,45.62,459700.0,30.5876,30.6682,30.5607,30.6682,459700.0
2009-10-07 11:25:00,45.61,45.66,45.38,45.38,622600.0,30.6615,30.6951,30.5069,30.5069,622600.0
2009-10-07 11:30:00,45.38,45.39,45.14,45.18,1087800.0,30.5069,30.5136,30.3456,30.3725,1087800.0
2009-10-07 11:35:00,45.18,45.23,45.16,45.19,502300.0,30.3725,30.4061,30.359,30.3792,502300.0
2009-10-07 11:40:00,45.19,45.34,45.17,45.27,370800.0,30.3792,30.48,30.3657,30.433,370800.0
2009-10-07 11:45:00,45.27,45.32,45.14,45.27,539600.0,30.433,30.4666,30.3456,30.433,539600.0
2009-10-07 11:50:00,45.27,45.37,45.22,45.3,512200.0,30.433,30.5002,30.3993,30.4531,512200.0
2009-10-07 11:55:00,45.3,45.31,45.22,45.26,305900.0,30.4531,30.4598,30.3993,30.4262,305900.0
2009-10-07 12:00:00,45.22,45.38,45.21,45.35,247900.0,30.3993,30.5069,30.3926,30.4867,247900.0
2009-10-07 12:05:00,45.35,45.44,45.34,45.4,124300.0,30.4867,30.5472,30.48,30.5204,124300.0
2009-10-07 12:10:00,45.4,45.41,45.34,45.35,136600.0,30.5204,30.5271,30.48,30.4867,136600.0
2009-10-07 12:15:00,45.34,45.42,45.34,45.39,141800.0,30.48,30.5338,30.48,30.5136,141800.0
2009-10-07 12:20:00,45.39,45.4,45.29,45.34,173400.0,30.5136,30.5204,30.4464,30.48,173400.0
2009-10-07 12:25:00,45.33,45.34,45.31,45.33,94200.0,30.4733,30.48,30.4598,30.4733,94200.0
2009-10-07 12:30:00,45.33,45.34,45.24,45.31,228200.0,30.4733,30.48,30.4128,30.4598,228200.0
2009-10-07 12:35:00,45.31,45.35,45.3,45.33,114800.0,30.4598,30.4867,30.4531,30.4733,114800.0
2009-10-07 12:40:00,45.34,45.42,45.32,45.41,187100.0,30.48,30.5338,30.4666,30.5271,187100.0
2009-10-07 12:45:00,45.41,45.44,45.39,45.44,125300.0,30.5271,30.5472,30.5136,30.5472,125300.0
2009-10-07 12:50:00,45.44,45.58,45.44,45.58,392400.0,30.5472,30.6414,30.5472,30.6414,392400.0
2009-10-07 12:55:00,45.58,45.63,45.57,45.6,271000.0,30.6414,30.675,30.6346,30.6548,271000.0
2009-10-07 13:00:00,45.6,45.63,45.53,45.54,391400.0,30.6548,30.675,30.6077,30.6145,391400.0
2009-10-07 13:05:00,45.53,45.54,45.44,45.45,206100.0,30.6077,30.6145,30.5472,30.554,206100.0
2009-10-07 13:10:00,45.45,45.47,45.41,45.42,152700.0,30.554,30.5674,30.5271,30.5338,152700.0
2009-10-07 13:15:00,45.42,45.46,45.38,45.43,166000.0,30.5338,30.5607,30.5069,30.5405,166000.0
2009-10-07 13:20:00,45.43,45.47,45.37,45.37,132000.0,30.5405,30.5674,30.5002,30.5002,132000.0
2009-10-07 13:25:00,45.37,45.4,45.33,45.39,179700.0,30.5002,30.5204,30.4733,30.5136,179700.0
2009-10-07 13:30:00,45.39,45.42,45.38,45.42,101300.0,30.5136,30.5338,30.5069,30.5338,101300.0
2009-10-07 13:35:00,45.42,45.49,45.41,45.48,162800.0,30.5338,30.5809,30.5271,30.5741,162800.0
2009-10-07 13:40:00,45.48,45.53,45.46,45.46,203000.0,30.5741,30.6077,30.5607,30.5607,203000.0
2009-10-07 13:45:00,45.47,45.48,45.38,45.43,251200.0,30.5674,30.5741,30.5069,30.5405,251200.0
2009-10-07 13:50:00,45.43,45.43,45.33,45.39,254300.0,30.5405,30.5405,30.4733,30.5136,254300.0
2009-10-07 13:55:00,45.4,45.48,45.39,45.46,150200.0,30.5204,30.5741,30.5136,30.5607,150200.0
2009-10-07 14:00:00,45.46,45.49,45.38,45.44,201600.0,30.5607,30.5809,30.5069,30.5472,201600.0
2009-10-07 14:05:00,45.44,45.44,45.38,45.44,176700.0,30.5472,30.5472,30.5069,30.5472,176700.0
2009-10-07 14:10:00,45.44,45.48,45.36,45.4,228400.0,30.5472,30.5741,30.4935,30.5204,228400.0
2009-10-07 14:15:00,45.4,45.44,45.38,45.44,146200.0,30.5204,30.5472,30.5069,30.5472,146200.0
2009-10-07 14:20:00,45.44,45.44,45.34,45.34,249900.0,30.5472,30.5472,30.48,30.48,249900.0
2009-10-07 14:25:00,45.34,45.4,45.31,45.36,173500.0,30.48,30.5204,30.4598,30.4935,173500.0
2009-10-07 14:30:00,45.36,45.39,45.35,45.35,146700.0,30.4935,30.5136,30.4867,30.4867,146700.0
2009-10-07 14:35:00,45.35,45.4,45.32,45.36,198000.0,30.4867,30.5204,30.4666,30.4935,198000.0
2009-10-07 14:40:00,45.36,45.37,45.29,45.32,278100.0,30.4935,30.5002,30.4464,30.4666,278100.0
2009-10-07 14:45:00,45.33,45.53,45.32,45.5,518500.0,30.4733,30.6077,30.4666,30.5876,518500.0
2009-10-07 14:50:00,45.49,45.59,45.47,45.53,301300.0,30.5809,30.6481,30.5674,30.6077,301300.0
2009-10-07 14:55:00,45.54,45.6,45.53,45.6,160000.0,30.6145,30.6548,30.6077,30.6548,160000.0
2009-10-07 15:00:00,45.6,45.6,45.48,45.5,203200.0,30.6548,30.6548,30.5741,30.5876,203200.0
2009-10-07 15:05:00,45.5,45.65,45.48,45.64,372300.0,30.5876,30.6884,30.5741,30.6817,372300.0
2009-10-07 15:10:00,45.64,45.72,45.61,45.68,384600.0,30.6817,30.7355,30.6615,30.7086,384600.0
2009-10-07 15:15:00,45.67,45.68,45.6,45.65,224600.0,30.7019,30.7086,30.6548,30.6884,224600.0
2009-10-07 15:20:00,45.65,45.66,45.54,45.6,358700.0,30.6884,30.6951,30.6145,30.6548,358700.0
2009-10-07 15:25:00,45.61,45.65,45.56,45.64,322500.0,30.6615,30.6884,30.6279,30.6817,322500.0
2009-10-07 15:30:00,45.64,45.68,45.6,45.63,326800.0,30.6817,30.7086,30.6548,30.675,326800.0
2009-10-07 15:35:00,45.63,45.77,45.63,45.76,676700.0,30.675,30.7691,30.675,30.7624,676700.0
2009-10-07 15:40:00,45.76,45.81,45.75,45.76,859400.0,30.7624,30.796,30.7556,30.7624,859400.0
2009-10-07 15:45:00,45.76,45.82,45.75,45.76,788000.0,30.7624,30.8027,30.7556,30.7624,788000.0
2009-10-07 15:50:00,45.76,45.81,45.72,45.74,1038000.0,30.7624,30.796,30.7355,30.7489,1038000.0
2009-10-07 15:55:00,45.74,45.8,45.68,45.71,2169100.0,30.7489,30.7893,30.7086,30.7288,2169100.0
2009-10-08 09:30:00,46.04,46.1,45.73,45.74,1440300.0,30.9506,30.9909,30.7422,30.7489,1440300.0
2009-10-08 09:35:00,45.74,45.98,45.74,45.82,585000.0,30.7489,30.9103,30.7489,30.8027,585000.0
2009-10-08 09:40:00,45.82,45.87,45.55,45.75,759800.0,30.8027,30.8363,30.6212,30.7556,759800.0
2009-10-08 09:45:00,45.78,45.79,45.62,45.65,557900.0,30.7758,30.7825,30.6682,30.6884,557900.0
2009-10-08 09:50:00,45.64,45.78,45.53,45.73,665500.0,30.6817,30.7758,30.6077,30.7422,665500.0
2009-10-08 09:55:00,45.73,45.84,45.61,45.73,667800.0,30.7422,30.8161,30.6615,30.7422,667800.0
2009-10-08 10:00:00,45.74,45.9,45.63,45.87,647600.0,30.7489,30.8565,30.675,30.8363,647600.0
2009-10-08 10:05:00,45.86,45.9,45.71,45.88,452500.0,30.8296,30.8565,30.7288,30.843,452500.0
2009-10-08 10:10:00,45.87,45.99,45.83,45.91,475400.0,30.8363,30.917,30.8094,30.8632,475400.0
2009-10-08 10:15:00,45.91,45.96,45.88,45.91,418400.0,30.8632,30.8968,30.843,30.8632,418400.0
2009-10-08 10:20:00,45.92,46.03,45.89,45.98,663600.0,30.8699,30.9439,30.8498,30.9103,663600.0
2009-10-08 10:25:00,45.99,46.0,45.84,45.94,454700.0,30.917,30.9237,30.8161,30.8834,454700.0
2009-10-08 10:30:00,45.94,46.01,45.87,45.88,423300.0,30.8834,30.9304,30.8363,30.843,423300.0
2009-10-08 10:35:00,45.88,46.05,45.86,46.02,420100.0,30.843,30.9573,30.8296,30.9371,420100.0
2009-10-08 10:40:00,46.02,46.04,45.93,45.95,331400.0,30.9371,30.9506,30.8766,30.8901,331400.0
2009-10-08 10:45:00,45.94,46.0,45.9,45.9,284900.0,30.8834,30.9237,30.8565,30.8565,284900.0
2009-10-08 10:50:00,45.91,46.0,45.88,46.0,196600.0,30.8632,30.9237,30.843,30.9237,196600.0
2009-10-08 10:55:00,46.0,46.03,45.98,45.99,199100.0,30.9237,30.9439,30.9103,30.917,199100.0
2009-10-08 11:00:00,45.99,46.03,45.86,45.89,250200.0,30.917,30.9439,30.8296,30.8498,250200.0
2009-10-08 11:05:00,45.88,46.0,45.86,45.99,161500.0,30.843,30.9237,30.8296,30.917,161500.0
2009-10-08 11:10:00,46.0,46.04,45.96,45.99,243800.0,30.9237,30.9506,30.8968,30.917,243800.0
2009-10-08 11:15:00,46.0,46.15,45.99,46.11,391700.0,30.9237,31.0245,30.917,30.9977,391700.0
2009-10-08 11:20:00,46.11,46.29,46.09,46.26,459600.0,30.9977,31.1187,30.9842,31.0985,459600.0
2009-10-08 11:25:00,46.26,46.28,46.13,46.18,296900.0,31.0985,31.1119,31.0111,31.0447,296900.0
2009-10-08 11:30:00,46.18,46.41,46.17,46.41,649200.0,31.0447,31.1993,31.038,31.1993,649200.0
2009-10-08 11:35:00,46.4,46.44,46.31,46.37,317600.0,31.1926,31.2195,31.1321,31.1724,317600.0
2009-10-08 11:40:00,46.37,46.39,46.33,46.37,238500.0,31.1724,31.1859,31.1455,31.1724,238500.0
2009-10-08 11:45:00,46.37,46.43,46.32,46.33,305900.0,31.1724,31.2128,31.1388,31.1455,305900.0
2009-10-08 11:50:00,46.33,46.41,46.33,46.35,194400.0,31.1455,31.1993,31.1455,31.159,194400.0
2009-10-08 11:55:00,46.35,46.38,46.3,46.38,215400.0,31.159,31.1792,31.1254,31.1792,215400.0
2009-10-08 12:00:00,46.38,46.39,46.26,46.3,213100.0,31.1792,31.1859,31.0985,31.1254,213100.0
2009-10-08 12:05:00,46.31,46.34,46.24,46.24,192400.0,31.1321,31.1523,31.085,31.085,192400.0
2009-10-08 12:10:00,46.25,46.26,46.21,46.22,250100.0,31.0918,31.0985,31.0649,31.0716,250100.0
2009-10-08 12:15:00,46.24,46.26,46.19,46.21,228600.0,31.085,31.0985,31.0514,31.0649,228600.0
2009-10-08 12:20:00,46.22,46.28,46.21,46.28,143700.0,31.0716,31.1119,31.0649,31.1119,143700.0
2009-10-08 12:25:00,46.28,46.34,46.24,46.3,250700.0,31.1119,31.1523,31.085,31.1254,250700.0
2009-10-08 12:30:00,46.29,46.33,46.27,46.28,372300.0,31.1187,31.1455,31.1052,31.1119,372300.0
2009-10-08 12:35:00,46.27,46.28,46.15,46.15,189800.0,31.1052,31.1119,31.0245,31.0245,189800.0
2009-10-08 12:40:00,46.15,46.29,46.14,46.26,265000.0,31.0245,31.1187,31.0178,31.0985,265000.0
2009-10-08 12:45:00,46.25,46.27,46.21,46.24,69300.0,31.0918,31.1052,31.0649,31.085,69300.0
2009-10-08 12:50:00,46.23,46.26,46.22,46.22,87500.0,31.0783,31.0985,31.0716,31.0716,87500.0
2009-10-08 12:55:00,46.23,46.23,46.14,46.16,145700.0,31.0783,31.0783,31.0178,31.0313,145700.0
2009-10-08 13:00:00,46.16,46.18,46.07,46.11,237000.0,31.0313,31.0447,30.9708,30.9977,237000.0
2009-10-08 13:05:00,46.12,46.12,46.01,46.03,368800.0,31.0044,31.0044,30.9304,30.9439,368800.0
2009-10-08 13:10:00,46.03,46.03,45.9,45.95,401700.0,30.9439,30.9439,30.8565,30.8901,401700.0
2009-10-08 13:15:00,45.95,46.0,45.9,45.99,166300.0,30.8901,30.9237,30.8565,30.917,166300.0
2009-10-08 13:20:00,45.99,46.02,45.93,45.94,220300.0,30.917,30.9371,30.8766,30.8834,220300.0
2009-10-08 13:25:00,45.94,45.97,45.83,45.85,269100.0,30.8834,30.9035,30.8094,30.8229,269100.0
2009-10-08 13:30:00,45.85,45.88,45.73,45.73,309400.0,30.8229,30.843,30.7422,30.7422,309400.0
2009-10-08 13:35:00,45.73,45.77,45.66,45.67,339600.0,30.7422,30.7691,30.6951,30.7019,339600.0
2009-10-08 13:40:00,45.67,45.85,45.66,45.8,433200.0,30.7019,30.8229,30.6951,30.7893,433200.0
2009-10-08 13:45:00,45.8,45.82,45.76,45.77,256400.0,30.7893,30.8027,30.7624,30.7691,256400.0
2009-10-08 13:50:00,45.76,45.84,45.75,45.82,213500.0,30.7624,30.8161,30.7556,30.8027,213500.0
2009-10-08 13:55:00,45.82,45.85,45.77,45.81,287400.0,30.8027,30.8229,30.7691,30.796,287400.0
2009-10-08 14:00:00,45.8,45.81,45.75,45.76,186600.0,30.7893,30.796,30.7556,30.7624,186600.0
2009-10-08 14:05:00,45.77,45.84,45.76,45.8,165000.0,30.7691,30.8161,30.7624,30.7893,165000.0
2009-10-08 14:10:00,45.8,45.81,45.62,45.62,319900.0,30.7893,30.796,30.6682,30.6682,319900.0
2009-10-08 14:15:00,45.62,45.66,45.56,45.6,664600.0,30.6682,30.6951,30.6279,30.6548,664600.0
2009-10-08 14:20:00,45.57,45.6,45.47,45.48,293100.0,30.6346,30.6548,30.5674,30.5741,293100.0
2009-10-08 14:25:00,45.47,45.6,45.42,45.6,569900.0,30.5674,30.6548,30.5338,30.6548,569900.0
2009-10-08 14:30:00,45.6,45.7,45.56,45.64,546700.0,30.6548,30.722,30.6279,30.6817,546700.0
2009-10-08 14:35:00,45.65,45.65,45.59,45.59,344400.0,30.6884,30.6884,30.6481,30.6481,344400.0
2009-10-08 14:40:00,45.59,45.6,45.48,45.54,435000.0,30.6481,30.6548,30.5741,30.6145,435000.0
2009-10-08 14:45:00,45.54,45.8,45.54,45.64,322100.0,30.6145,30.7893,30.6145,30.6817,322100.0
2009-10-08 14:50:00,45.63,45.71,45.62,45.65,355800.0,30.675,30.7288,30.6682,30.6884,355800.0
2009-10-08 14:55:00,45.65,45.65,45.5,45.52,281700.0,30.6884,30.6884,30.5876,30.601,281700.0
2009-10-08 15:00:00,45.52,45.64,45.51,45.6,327200.0,30.601,30.6817,30.5943,30.6548,327200.0
2009-10-08 15:05:00,45.6,45.63,45.53,45.6,305900.0,30.6548,30.675,30.6077,30.6548,305900.0
2009-10-08 15:10:00,45.6,45.61,45.3,45.32,675800.0,30.6548,30.6615,30.4531,30.4666,675800.0
2009-10-08 15:15:00,45.32,45.4,45.31,45.38,386900.0,30.4666,30.5204,30.4598,30.5069,386900.0
2009-10-08 15:20:00,45.37,45.45,45.36,45.43,379600.0,30.5002,30.554,30.4935,30.5405,379600.0
2009-10-08 15:25:00,45.42,45.49,45.16,45.17,700600.0,30.5338,30.5809,30.359,30.3657,700600.0
2009-10-08 15:30:00,45.17,45.21,45.09,45.13,771500.0,30.3657,30.3926,30.312,30.3388,771500.0
2009-10-08 15:35:00,45.13,45.25,45.05,45.2,1069300.0,30.3388,30.4195,30.2851,30.3859,1069300.0
2009-10-08 15:40:00,45.2,45.32,45.19,45.29,777700.0,30.3859,30.4666,30.3792,30.4464,777700.0
2009-10-08 15:45:00,45.29,45.49,45.25,45.44,1095200.0,30.4464,30.5809,30.4195,30.5472,1095200.0
2009-10-08 15:50:00,45.43,45.46,45.35,45.45,1098200.0,30.5405,30.5607,30.4867,30.554,1098200.0
2009-10-08 15:55:00,45.46,45.47,45.25,45.33,1493500.0,30.5607,30.5674,30.4195,30.4733,1493500.0
2009-10-09 09:30:00,45.43,45.59,45.19,45.3,1019900.0,30.5405,30.6481,30.3792,30.4531,1019900.0
2009-10-09 09:35:00,45.31,45.33,45.08,45.16,759800.0,30.4598,30.4733,30.3052,30.359,759800.0
2009-10-09 09:40:00,45.16,45.48,45.12,45.39,644100.0,30.359,30.5741,30.3321,30.5136,644100.0
2009-10-09 09:45:00,45.4,45.52,45.31,45.5,492900.0,30.5204,30.601,30.4598,30.5876,492900.0
2009-10-09 09:50:00,45.5,45.63,45.45,45.58,391000.0,30.5876,30.675,30.554,30.6414,391000.0
2009-10-09 09:55:00,45.58,45.68,45.56,45.68,256600.0,30.6414,30.7086,30.6279,30.7086,256600.0
2009-10-09 10:00:00,45.68,45.7,45.6,45.62,376700.0,30.7086,30.722,30.6548,30.6682,376700.0
2009-10-09 10:05:00,45.62,45.66,45.33,45.34,571300.0,30.6682,30.6951,30.4733,30.48,571300.0
2009-10-09 10:10:00,45.33,45.35,45.22,45.31,810100.0,30.4733,30.4867,30.3993,30.4598,810100.0
2009-10-09 10:15:00,45.32,45.38,45.21,45.26,420300.0,30.4666,30.5069,30.3926,30.4262,420300.0
2009-10-09 10:20:00,45.26,45.35,45.2,45.33,402500.0,30.4262,30.4867,30.3859,30.4733,402500.0
2009-10-09 10:25:00,45.35,45.44,45.33,45.42,258000.0,30.4867,30.5472,30.4733,30.5338,258000.0
2009-10-09 10:30:00,45.43,45.53,45.42,45.48,337000.0,30.5405,30.6077,30.5338,30.5741,337000.0
2009-10-09 10:35:00,45.49,45.49,45.32,45.39,342900.0,30.5809,30.5809,30.4666,30.5136,342900.0
2009-10-09 10:40:00,45.39,45.44,45.37,45.43,197000.0,30.5136,30.5472,30.5002,30.5405,197000.0
2009-10-09 10:45:00,45.44,45.48,45.31,45.37,337200.0,30.5472,30.5741,30.4598,30.5002,337200.0
2009-10-09 10:50:00,45.37,45.47,45.37,45.46,208300.0,30.5002,30.5674,30.5002,30.5607,208300.0
2009-10-09 10:55:00,45.47,45.47,45.37,45.38,170800.0,30.5674,30.5674,30.5002,30.5069,170800.0
2009-10-09 11:00:00,45.38,45.38,45.23,45.26,364400.0,30.5069,30.5069,30.4061,30.4262,364400.0
2009-10-09 11:05:00,45.25,45.35,45.25,45.35,248500.0,30.4195,30.4867,30.4195,30.4867,248500.0
2009-10-09 11:10:00,45.34,45.45,45.34,45.44,282100.0,30.48,30.554,30.48,30.5472,282100.0
2009-10-09 11:15:00,45.45,45.53,45.43,45.52,338900.0,30.554,30.6077,30.5405,30.601,338900.0
2009-10-09 11:20:00,45.52,45.59,45.48,45.57,236800.0,30.601,30.6481,30.5741,30.6346,236800.0
2009-10-09 11:25:00,45.58,45.59,45.5,45.52,280600.0,30.6414,30.6481,30.5876,30.601,280600.0
2009-10-09 11:30:00,45.51,45.55,45.47,45.51,241500.0,30.5943,30.6212,30.5674,30.5943,241500.0
2009-10-09 11:35:00,45.49,45.51,45.43,45.48,157400.0,30.5809,30.5943,30.5405,30.5741,157400.0
2009-10-09 11:40:00,45.48,45.49,45.42,45.43,155800.0,30.5741,30.5809,30.5338,30.5405,155800.0
2009-10-09 11:45:00,45.44,45.44,45.33,45.35,266400.0,30.5472,30.5472,30.4733,30.4867,266400.0
2009-10-09 11:50:00,45.36,45.41,45.3,45.36,228100.0,30.4935,30.5271,30.4531,30.4935,228100.0
2009-10-09 11:55:00,45.36,45.37,45.29,45.31,270900.0,30.4935,30.5002,30.4464,30.4598,270900.0
2009-10-09 12:00:00,45.3,45.32,45.24,45.27,227300.0,30.4531,30.4666,30.4128,30.433,227300.0
2009-10-09 12:05:00,45.27,45.28,45.13,45.21,410500.0,30.433,30.4397,30.3388,30.3926,410500.0
2009-10-09 12:10:00,45.2,45.25,45.19,45.25,159400.0,30.3859,30.4195,30.3792,30.4195,159400.0
2009-10-09 12:15:00,45.25,45.3,45.24,45.27,150800.0,30.4195,30.4531,30.4128,30.433,150800.0
2009-10-09 12:20:00,45.27,45.3,45.22,45.22,162000.0,30.433,30.4531,30.3993,30.3993,162000.0
2009-10-09 12:25:00,45.22,45.28,45.22,45.27,61900.0,30.3993,30.4397,30.3993,30.433,61900.0
2009-10-09 12:30:00,45.27,45.35,45.25,45.32,192300.0,30.433,30.4867,30.4195,30.4666,192300.0
2009-10-09 12:35:00,45.32,45.36,45.3,45.35,72000.0,30.4666,30.4935,30.4531,30.4867,72000.0
2009-10-09 12:40:00,45.35,45.41,45.34,45.34,114700.0,30.4867,30.5271,30.48,30.48,114700.0
2009-10-09 12:45:00,45.34,45.35,45.3,45.33,170000.0,30.48,30.4867,30.4531,30.4733,170000.0
2009-10-09 12:50:00,45.32,45.53,45.32,45.53,350700.0,30.4666,30.6077,30.4666,30.6077,350700.0
2009-10-09 12:55:00,45.52,45.53,45.46,45.51,135800.0,30.601,30.6077,30.5607,30.5943,135800.0
2009-10-09 13:00:00,45.5,45.53,45.44,45.45,162600.0,30.5876,30.6077,30.5472,30.554,162600.0
2009-10-09 13:05:00,45.45,45.51,45.45,45.46,222700.0,30.554,30.5943,30.554,30.5607,222700.0
2009-10-09 13:10:00,45.46,45.47,45.41,45.42,112600.0,30.5607,30.5674,30.5271,30.5338,112600.0
2009-10-09 13:15:00,45.41,45.46,45.38,45.46,223700.0,30.5271,30.5607,30.5069,30.5607,223700.0
2009-10-09 13:20:00,45.45,45.46,45.4,45.41,143800.0,30.554,30.5607,30.5204,30.5271,143800.0
2009-10-09 13:25:00,45.41,45.45,45.41,45.43,296300.0,30.5271,30.554,30.5271,30.5405,296300.0
2009-10-09 13:30:00,45.43,45.45,45.4,45.44,100500.0,30.5405,30.554,30.5204,30.5472,100500.0
2009-10-09 13:35:00,45.43,45.44,45.4,45.4,101700.0,30.5405,30.5472,30.5204,30.5204,101700.0
2009-10-09 13:40:00,45.4,45.43,45.4,45.43,90100.0,30.5204,30.5405,30.5204,30.5405,90100.0
2009-10-09 13:45:00,45.44,45.44,45.37,45.42,134500.0,30.5472,30.5472,30.5002,30.5338,134500.0
2009-10-09 13:50:00,45.41,45.42,45.38,45.39,67200.0,30.5271,30.5338,30.5069,30.5136,67200.0
2009-10-09 13:55:00,45.39,45.44,45.39,45.43,94400.0,30.5136,30.5472,30.5136,30.5405,94400.0
2009-10-09 14:00:00,45.42,45.44,45.39,45.42,56600.0,30.5338,30.5472,30.5136,30.5338,56600.0
2009-10-09 14:05:00,45.42,45.45,45.37,45.41,145100.0,30.5338,30.554,30.5002,30.5271,145100.0
2009-10-09 14:10:00,45.41,45.42,45.33,45.39,208800.0,30.5271,30.5338,30.4733,30.5136,208800.0
2009-10-09 14:15:00,45.39,45.43,45.36,45.39,127900.0,30.5136,30.5405,30.4935,30.5136,127900.0
2009-10-09 14:20:00,45.39,45.41,45.34,45.35,160000.0,30.5136,30.5271,30.48,30.4867,160000.0
2009-10-09 14:25:00,45.35,45.38,45.31,45.34,218000.0,30.4867,30.5069,30.4598,30.48,218000.0
2009-10-09 14:30:00,45.34,45.41,45.34,45.38,124900.0,30.48,30.5271,30.48,30.5069,124900.0
2009-10-09 14:35:00,45.37,45.48,45.37,45.48,154100.0,30.5002,30.5741,30.5002,30.5741,154100.0
2009-10-09 14:40:00,45.47,45.5,45.45,45.49,148300.0,30.5674,30.5876,30.554,30.5809,148300.0
2009-10-09 14:45:00,45.48,45.51,45.47,45.49,236300.0,30.5741,30.5943,30.5674,30.5809,236300.0
2009-10-09 14:50:00,45.48,45.53,45.45,45.52,244000.0,30.5741,30.6077,30.554,30.601,244000.0
2009-10-09 14:55:00,45.52,45.6,45.52,45.59,219500.0,30.601,30.6548,30.601,30.6481,219500.0
2009-10-09 15:00:00,45.58,45.68,45.56,45.65,322200.0,30.6414,30.7086,30.6279,30.6884,322200.0
2009-10-09 15:05:00,45.65,45.69,45.61,45.69,250200.0,30.6884,30.7153,30.6615,30.7153,250200.0
2009-10-09 15:10:00,45.69,45.8,45.69,45.78,472200.0,30.7153,30.7893,30.7153,30.7758,472200.0
2009-10-09 15:15:00,45.78,45.79,45.72,45.78,448900.0,30.7758,30.7825,30.7355,30.7758,448900.0
2009-10-09 15:20:00,45.78,45.88,45.77,45.87,604900.0,30.7758,30.843,30.7691,30.8363,604900.0
2009-10-09 15:25:00,45.88,45.88,45.83,45.87,221300.0,30.843,30.843,30.8094,30.8363,221300.0
2009-10-09 15:30:00,45.86,45.87,45.76,45.79,424500.0,30.8296,30.8363,30.7624,30.7825,424500.0
2009-10-09 15:35:00,45.8,45.84,45.73,45.84,418800.0,30.7893,30.8161,30.7422,30.8161,418800.0
2009-10-09 15:40:00,45.83,45.92,45.83,45.86,670900.0,30.8094,30.8699,30.8094,30.8296,670900.0
2009-10-09 15:45:00,45.86,45.87,45.77,45.8,471400.0,30.8296,30.8363,30.7691,30.7893,471400.0
2009-10-09 15:50:00,45.79,45.88,45.76,45.85,794800.0,30.7825,30.843,30.7624,30.8229,794800.0
2009-10-09 15:55:00,45.84,45.94,45.84,45.85,1419600.0,30.8161,30.8834,30.8161,30.8229,1419600.0
2009-10-12 09:30:00,46.37,46.42,45.96,46.08,947900.0,31.1724,31.2061,30.8968,30.9775,947900.0
2009-10-12 09:35:00,46.06,46.11,45.93,46.01,593700.0,30.964,30.9977,30.8766,30.9304,593700.0
2009-10-12 09:40:00,46.01,46.12,45.96,46.06,493300.0,30.9304,31.0044,30.8968,30.964,493300.0
2009-10-12 09:45:00,46.06,46.11,46.03,46.05,287700.0,30.964,30.9977,30.9439,30.9573,287700.0
2009-10-12 09:50:00,46.05,46.05,45.95,45.97,332400.0,30.9573,30.9573,30.8901,30.9035,332400.0
2009-10-12 09:55:00,45.97,46.11,45.96,46.11,243000.0,30.9035,30.9977,30.8968,30.9977,243000.0
2009-10-12 10:00:00,46.11,46.12,45.94,45.95,404800.0,30.9977,31.0044,30.8834,30.8901,404800.0
2009-10-12 10:05:00,45.95,45.96,45.81,45.82,481700.0,30.8901,30.8968,30.796,30.8027,481700.0
2009-10-12 10:10:00,45.81,45.81,45.65,45.71,724600.0,30.796,30.796,30.6884,30.7288,724600.0
2009-10-12 10:15:00,45.73,45.73,45.6,45.67,641900.0,30.7422,30.7422,30.6548,30.7019,641900.0
2009-10-12 10:20:00,45.66,45.71,45.6,45.62,345300.0,30.6951,30.7288,30.6548,30.6682,345300.0
2009-10-12 10:25:00,45.6,45.6,45.43,45.46,788200.0,30.6548,30.6548,30.5405,30.5607,788200.0
2009-10-12 10:30:00,45.46,45.56,45.43,45.54,656300.0,30.5607,30.6279,30.5405,30.6145,656300.0
2009-10-12 10:35:00,45.54,45.55,45.35,45.36,651200.0,30.6145,30.6212,30.4867,30.4935,651200.0
2009-10-12 10:40:00,45.36,45.54,45.35,45.54,378200.0,30.4935,30.6145,30.4867,30.6145,378200.0
2009-10-12 10:45:00,45.54,45.69,45.53,45.62,715200.0,30.6145,30.7153,30.6077,30.6682,715200.0
2009-10-12 10:50:00,45.62,45.62,45.49,45.6,343600.0,30.6682,30.6682,30.5809,30.6548,343600.0
2009-10-12 10:55:00,45.6,45.72,45.6,45.66,296500.0,30.6548,30.7355,30.6548,30.6951,296500.0
2009-10-12 11:00:00,45.67,45.68,45.63,45.68,196400.0,30.7019,30.7086,30.675,30.7086,196400.0
2009-10-12 11:05:00,45.68,45.78,45.67,45.78,246300.0,30.7086,30.7758,30.7019,30.7758,246300.0
2009-10-12 11:10:00,45.78,45.79,45.71,45.72,238100.0,30.7758,30.7825,30.7288,30.7355,238100.0
2009-10-12 11:15:00,45.72,45.76,45.69,45.72,104000.0,30.7355,30.7624,30.7153,30.7355,104000.0
2009-10-12 11:20:00,45.72,45.78,45.72,45.77,157800.0,30.7355,30.7758,30.7355,30.7691,157800.0
2009-10-12 11:25:00,45.76,45.85,45.7,45.7,396900.0,30.7624,30.8229,30.722,30.722,396900.0
2009-10-12 11:30:00,45.7,45.72,45.6,45.64,230900.0,30.722,30.7355,30.6548,30.6817,230900.0
2009-10-12 11:35:00,45.63,45.7,45.63,45.68,146700.0,30.675,30.722,30.675,30.7086,146700.0
2009-10-12 11:40:00,45.68,45.69,45.65,45.66,68200.0,30.7086,30.7153,30.6884,30.6951,68200.0
2009-10-12 11:45:00,45.66,45.69,45.66,45.69,82900.0,30.6951,30.7153,30.6951,30.7153,82900.0
2009-10-12 11:50:00,45.68,45.69,45.62,45.62,104100.0,30.7086,30.7153,30.6682,30.6682,104100.0
2009-10-12 11:55:00,45.62,45.65,45.6,45.64,105000.0,30.6682,30.6884,30.6548,30.6817,105000.0
2009-10-12 12:00:00,45.64,45.65,45.63,45.64,63400.0,30.6817,30.6884,30.675,30.6817,63400.0
2009-10-12 12:05:00,45.64,45.79,45.64,45.79,229100.0,30.6817,30.7825,30.6817,30.7825,229100.0
2009-10-12 12:10:00,45.78,45.95,45.78,45.93,335100.0,30.7758,30.8901,30.7758,30.8766,335100.0
2009-10-12 12:15:00,45.93,45.95,45.88,45.88,226300.0,30.8766,30.8901,30.843,30.843,226300.0
2009-10-12 12:20:00,45.89,45.95,45.87,45.95,158900.0,30.8498,30.8901,30.8363,30.8901,158900.0
2009-10-12 12:25:00,45.95,45.95,45.91,45.94,131900.0,30.8901,30.8901,30.8632,30.8834,131900.0
2009-10-12 12:30:00,45.93,45.94,45.85,45.87,139400.0,30.8766,30.8834,30.8229,30.8363,139400.0
2009-10-12 12:35:00,45.87,45.88,45.83,45.87,98600.0,30.8363,30.843,30.8094,30.8363,98600.0
2009-10-12 12:40:00,45.86,45.88,45.82,45.84,144700.0,30.8296,30.843,30.8027,30.8161,144700.0
2009-10-12 12:45:00,45.85,45.85,45.81,45.81,80400.0,30.8229,30.8229,30.796,30.796,80400.0
2009-10-12 12:50:00,45.82,45.9,45.82,45.9,112500.0,30.8027,30.8565,30.8027,30.8565,112500.0
2009-10-12 12:55:00,45.89,46.06,45.89,46.04,373600.0,30.8498,30.964,30.8498,30.9506,373600.0
2009-10-12 13:00:00,46.03,46.11,46.01,46.09,226600.0,30.9439,30.9977,30.9304,30.9842,226600.0
2009-10-12 13:05:00,46.09,46.09,46.03,46.04,119300.0,30.9842,30.9842,30.9439,30.9506,119300.0
2009-10-12 13:10:00,46.04,46.08,46.01,46.08,129100.0,30.9506,30.9775,30.9304,30.9775,129100.0
2009-10-12 13:15:00,46.08,46.08,46.02,46.03,122300.0,30.9775,30.9775,30.9371,30.9439,122300.0
2009-10-12 13:20:00,46.03,46.04,45.91,45.94,196800.0,30.9439,30.9506,30.8632,30.8834,196800.0
2009-10-12 13:25:00,45.94,45.95,45.9,45.92,193900.0,30.8834,30.8901,30.8565,30.8699,193900.0
2009-10-12 13:30:00,45.91,45.93,45.85,45.85,218700.0,30.8632,30.8766,30.8229,30.8229,218700.0
2009-10-12 13:35:00,45.85,45.89,45.79,45.87,210300.0,30.8229,30.8498,30.7825,30.8363,210300.0
2009-10-12 13:40:00,45.87,45.96,45.86,45.96,136300.0,30.8363,30.8968,30.8296,30.8968,136300.0
2009-10-12 13:45:00,45.95,45.96,45.92,45.96,112800.0,30.8901,30.8968,30.8699,30.8968,112800.0
2009-10-12 13:50:00,45.96,45.96,45.87,45.89,188000.0,30.8968,30.8968,30.8363,30.8498,188000.0
2009-10-12 13:55:00,45.89,45.97,45.88,45.96,196200.0,30.8498,30.9035,30.843,30.8968,196200.0
2009-10-12 14:00:00,45.97,46.01,45.93,45.95,123000.0,30.9035,30.9304,30.8766,30.8901,123000.0
2009-10-12 14:05:00,45.95,45.97,45.92,45.94,103100.0,30.8901,30.9035,30.8699,30.8834,103100.0
2009-10-12 14:10:00,45.92,45.94,45.8,45.83,313900.0,30.8699,30.8834,30.7893,30.8094,313900.0
2009-10-12 14:15:00,45.83,45.87,45.73,45.77,311300.0,30.8094,30.8363,30.7422,30.7691,311300.0
2009-10-12 14:20:00,45.77,45.83,45.64,45.83,363300.0,30.7691,30.8094,30.6817,30.8094,363300.0
2009-10-12 14:25:00,45.82,45.82,45.73,45.8,279400.0,30.8027,30.8027,30.7422,30.7893,279400.0
2009-10-12 14:30:00,45.81,45.81,45.69,45.73,203700.0,30.796,30.796,30.7153,30.7422,203700.0
2009-10-12 14:35:00,45.73,45.8,45.72,45.8,144200.0,30.7422,30.7893,30.7355,30.7893,144200.0
2009-10-12 14:40:00,45.79,45.88,45.79,45.84,235100.0,30.7825,30.843,30.7825,30.8161,235100.0
2009-10-12 14:45:00,45.84,45.91,45.83,45.9,129200.0,30.8161,30.8632,30.8094,30.8565,129200.0
2009-10-12 14:50:00,45.91,45.91,45.83,45.87,220400.0,30.8632,30.8632,30.8094,30.8363,220400.0
2009-10-12 14:55:00,45.86,45.88,45.77,45.86,235300.0,30.8296,30.843,30.7691,30.8296,235300.0
2009-10-12 15:00:00,45.86,45.93,45.84,45.86,298900.0,30.8296,30.8766,30.8161,30.8296,298900.0
2009-10-12 15:05:00,45.86,45.94,45.81,45.94,260700.0,30.8296,30.8834,30.796,30.8834,260700.0
2009-10-12 15:10:00,45.95,45.98,45.9,45.92,349100.0,30.8901,30.9103,30.8565,30.8699,349100.0
2009-10-12 15:15:00,45.94,45.94,45.86,45.86,118100.0,30.8834,30.8834,30.8296,30.8296,118100.0
2009-10-12 15:20:00,45.86,45.93,45.86,45.86,211300.0,30.8296,30.8766,30.8296,30.8296,211300.0
2009-10-12 15:25:00,45.87,45.9,45.84,45.9,199500.0,30.8363,30.8565,30.8161,30.8565,199500.0
2009-10-12 15:30:00,45.9,45.96,45.88,45.91,204000.0,30.8565,30.8968,30.843,30.8632,204000.0
2009-10-12 15:35:00,45.9,45.92,45.85,45.87,458300.0,30.8565,30.8699,30.8229,30.8363,458300.0
2009-10-12 15:40:00,45.87,45.87,45.82,45.86,422400.0,30.8363,30.8363,30.8027,30.8296,422400.0
2009-10-12 15:45:00,45.86,45.9,45.85,45.9,327700.0,30.8296,30.8565,30.8229,30.8565,327700.0
2009-10-12 15:50:00,45.89,45.98,45.86,45.97,549700.0,30.8498,30.9103,30.8296,30.9035,549700.0
2009-10-12 15:55:00,45.97,46.13,45.9,46.12,1399500.0,30.9035,31.0111,30.8565,31.0044,1399500.0
2009-10-13 09:30:00,45.65,45.7,45.49,45.58,1678300.0,30.6884,30.722,30.5809,30.6414,1678300.0
2009-10-13 09:35:00,45.57,45.6,45.41,45.42,764100.0,30.6346,30.6548,30.5271,30.5338,764100.0
2009-10-13 09:40:00,45.43,45.49,45.26,45.27,884800.0,30.5405,30.5809,30.4262,30.433,884800.0
2009-10-13 09:45:00,45.26,45.39,45.26,45.32,571700.0,30.4262,30.5136,30.4262,30.4666,571700.0
2009-10-13 09:50:00,45.31,45.33,45.08,45.08,737600.0,30.4598,30.4733,30.3052,30.3052,737600.0
2009-10-13 09:55:00,45.08,45.1,44.75,44.9,1752200.0,30.3052,30.3187,30.0834,30.1842,1752200.0
2009-10-13 10:00:00,44.89,44.92,44.66,44.68,1291200.0,30.1775,30.1977,30.0229,30.0363,1291200.0
2009-10-13 10:05:00,44.68,44.98,44.66,44.88,1184800.0,30.0363,30.238,30.0229,30.1708,1184800.0
2009-10-13 10:10:00,44.88,44.89,44.7,44.8,1076000.0,30.1708,30.1775,30.0498,30.117,1076000.0
2009-10-13 10:15:00,44.8,44.8,44.68,44.74,776600.0,30.117,30.117,30.0363,30.0767,776600.0
2009-10-13 10:20:00,44.74,44.83,44.6,44.61,696800.0,30.0767,30.1372,29.9825,29.9893,696800.0
2009-10-13 10:25:00,44.61,44.78,44.53,44.78,748200.0,29.9893,30.1036,29.9355,30.1036,748200.0
2009-10-13 10:30:00,44.78,44.91,44.75,44.84,721600.0,30.1036,30.1909,30.0834,30.1439,721600.0
2009-10-13 10:35:00,44.84,45.08,44.84,44.94,771200.0,30.1439,30.3052,30.1439,30.2111,771200.0
2009-10-13 10:40:00,44.94,45.07,44.92,45.04,409000.0,30.2111,30.2985,30.1977,30.2783,409000.0
2009-10-13 10:45:00,45.04,45.16,45.04,45.1,516100.0,30.2783,30.359,30.2783,30.3187,516100.0
2009-10-13 10:50:00,45.09,45.11,45.02,45.04,295700.0,30.312,30.3254,30.2649,30.2783,295700.0
2009-10-13 10:55:00,45.03,45.22,45.03,45.16,456600.0,30.2716,30.3993,30.2716,30.359,456600.0
2009-10-13 11:00:00,45.16,45.2,45.09,45.1,303100.0,30.359,30.3859,30.312,30.3187,303100.0
2009-10-13 11:05:00,45.09,45.1,45.01,45.06,490100.0,30.312,30.3187,30.2582,30.2918,490100.0
2009-10-13 11:10:00,45.06,45.16,45.05,45.12,250700.0,30.2918,30.359,30.2851,30.3321,250700.0
2009-10-13 11:15:00,45.12,45.13,45.0,45.03,494300.0,30.3321,30.3388,30.2514,30.2716,494300.0
2009-10-13 11:20:00,45.03,45.08,44.99,45.05,245700.0,30.2716,30.3052,30.2447,30.2851,245700.0
2009-10-13 11:25:00,45.05,45.17,45.03,45.16,300600.0,30.2851,30.3657,30.2716,30.359,300600.0
2009-10-13 11:30:00,45.16,45.19,45.11,45.11,292900.0,30.359,30.3792,30.3254,30.3254,292900.0
2009-10-13 11:35:00,45.12,45.27,45.08,45.25,290500.0,30.3321,30.433,30.3052,30.4195,290500.0
2009-10-13 11:40:00,45.24,45.32,45.2,45.27,437300.0,30.4128,30.4666,30.3859,30.433,437300.0
2009-10-13 11:45:00,45.28,45.32,45.23,45.26,444100.0,30.4397,30.4666,30.4061,30.4262,444100.0
2009-10-13 11:50:00,45.25,45.29,45.23,45.24,262400.0,30.4195,30.4464,30.4061,30.4128,262400.0
2009-10-13 11:55:00,45.24,45.35,45.24,45.3,268600.0,30.4128,30.4867,30.4128,30.4531,268600.0
2009-10-13 12:00:00,45.3,45.34,44.8,45.26,323400.0,30.4531,30.48,30.117,30.4262,323400.0
2009-10-13 12:05:00,45.28,45.28,45.2,45.22,275100.0,30.4397,30.4397,30.3859,30.3993,275100.0
2009-10-13 12:10:00,45.22,45.34,45.21,45.32,213200.0,30.3993,30.48,30.3926,30.4666,213200.0
2009-10-13 12:15:00,45.31,45.33,45.23,45.23,133000.0,30.4598,30.4733,30.4061,30.4061,133000.0
2009-10-13 12:20:00,45.24,45.28,45.2,45.26,348300.0,30.4128,30.4397,30.3859,30.4262,348300.0
2009-10-13 12:25:00,45.26,45.34,45.26,45.32,185800.0,30.4262,30.48,30.4262,30.4666,185800.0
2009-10-13 12:30:00,45.32,45.4,45.31,45.39,207800.0,30.4666,30.5204,30.4598,30.5136,207800.0
2009-10-13 12:35:00,45.39,45.39,45.32,45.34,198400.0,30.5136,30.5136,30.4666,30.48,198400.0
2009-10-13 12:40:00,45.35,45.39,45.33,45.36,173800.0,30.4867,30.5136,30.4733,30.4935,173800.0
2009-10-13 12:45:00,45.36,45.46,45.35,45.42,373400.0,30.4935,30.5607,30.4867,30.5338,373400.0
2009-10-13 12:50:00,45.42,45.43,45.34,45.37,197800.0,30.5338,30.5405,30.48,30.5002,197800.0
2009-10-13 12:55:00,45.37,45.38,45.35,45.36,175800.0,30.5002,30.5069,30.4867,30.4935,175800.0
2009-10-13 13:00:00,45.35,45.37,45.3,45.3,228300.0,30.4867,30.5002,30.4531,30.4531,228300.0
2009-10-13 13:05:00,45.3,45.33,45.25,45.27,343700.0,30.4531,30.4733,30.4195,30.433,343700.0
2009-10-13 13:10:00,45.27,45.35,45.23,45.25,407600.0,30.433,30.4867,30.4061,30.4195,407600.0
2009-10-13 13:15:00,45.25,45.3,45.22,45.28,335200.0,30.4195,30.4531,30.3993,30.4397,335200.0
2009-10-13 13:20:00,45.27,45.33,45.27,45.28,211200.0,30.433,30.4733,30.433,30.4397,211200.0
2009-10-13 13:25:00,45.28,45.38,45.27,45.31,321400.0,30.4397,30.5069,30.433,30.4598,321400.0
2009-10-13 13:30:00,45.31,45.38,45.31,45.37,168900.0,30.4598,30.5069,30.4598,30.5002,168900.0
2009-10-13 13:35:00,45.36,45.37,45.34,45.35,179100.0,30.4935,30.5002,30.48,30.4867,179100.0
2009-10-13 13:40:00,45.36,45.41,45.35,45.37,223100.0,30.4935,30.5271,30.4867,30.5002,223100.0
2009-10-13 13:45:00,45.37,45.38,45.28,45.28,303800.0,30.5002,30.5069,30.4397,30.4397,303800.0
2009-10-13 13:50:00,45.28,45.33,45.27,45.33,171600.0,30.4397,30.4733,30.433,30.4733,171600.0
2009-10-13 13:55:00,45.33,45.44,45.33,45.4,296500.0,30.4733,30.5472,30.4733,30.5204,296500.0
2009-10-13 14:00:00,45.41,45.42,45.31,45.32,242300.0,30.5271,30.5338,30.4598,30.4666,242300.0
2009-10-13 14:05:00,45.31,45.32,45.21,45.26,653300.0,30.4598,30.4666,30.3926,30.4262,653300.0
2009-10-13 14:10:00,45.25,45.3,45.2,45.3,503500.0,30.4195,30.4531,30.3859,30.4531,503500.0
2009-10-13 14:15:00,45.3,45.37,45.29,45.34,284000.0,30.4531,30.5002,30.4464,30.48,284000.0
2009-10-13 14:20:00,45.35,45.45,45.32,45.45,306100.0,30.4867,30.554,30.4666,30.554,306100.0
2009-10-13 14:25:00,45.45,45.67,45.44,45.64,861800.0,30.554,30.7019,30.5472,30.6817,861800.0
2009-10-13 14:30:00,45.64,45.67,45.57,45.6,411400.0,30.6817,30.7019,30.6346,30.6548,411400.0
2009-10-13 14:35:00,45.6,45.62,45.6,45.6,325700.0,30.6548,30.6682,30.6548,30.6548,325700.0
2009-10-13 14:40:00,45.61,45.75,45.61,45.69,740800.0,30.6615,30.7556,30.6615,30.7153,740800.0
2009-10-13 14:45:00,45.69,45.78,45.66,45.78,361400.0,30.7153,30.7758,30.6951,30.7758,361400.0
2009-10-13 14:50:00,45.78,45.79,45.69,45.71,352800.0,30.7758,30.7825,30.7153,30.7288,352800.0
2009-10-13 14:55:00,45.71,45.72,45.61,45.65,352400.0,30.7288,30.7355,30.6615,30.6884,352400.0
2009-10-13 15:00:00,45.66,45.71,45.57,45.69,511000.0,30.6951,30.7288,30.6346,30.7153,511000.0
2009-10-13 15:05:00,45.69,45.78,45.67,45.7,428500.0,30.7153,30.7758,30.7019,30.722,428500.0
2009-10-13 15:10:00,45.7,45.72,45.63,45.71,335100.0,30.722,30.7355,30.675,30.7288,335100.0
2009-10-13 15:15:00,45.7,45.84,45.69,45.83,629900.0,30.722,30.8161,30.7153,30.8094,629900.0
2009-10-13 15:20:00,45.83,45.91,45.76,45.89,694100.0,30.8094,30.8632,30.7624,30.8498,694100.0
2009-10-13 15:25:00,45.89,45.97,45.88,45.94,559800.0,30.8498,30.9035,30.843,30.8834,559800.0
2009-10-13 15:30:00,45.94,45.97,45.88,45.95,579500.0,30.8834,30.9035,30.843,30.8901,579500.0
2009-10-13 15:35:00,45.95,45.95,45.77,45.85,847000.0,30.8901,30.8901,30.7691,30.8229,847000.0
2009-10-13 15:40:00,45.84,45.85,45.81,45.84,534300.0,30.8161,30.8229,30.796,30.8161,534300.0
2009-10-13 15:45:00,45.84,45.94,45.84,45.9,796900.0,30.8161,30.8834,30.8161,30.8565,796900.0
2009-10-13 15:50:00,45.9,46.03,45.84,45.9,1413900.0,30.8565,30.9439,30.8161,30.8565,1413900.0
2009-10-13 15:55:00,45.9,45.94,45.63,45.73,2925200.0,30.8565,30.8834,30.675,30.7422,2925200.0
2009-10-14 09:30:00,47.19,47.3,46.82,46.83,4273500.0,31.7237,31.7976,31.475,31.4817,4273500.0
2009-10-14 09:35:00,46.84,47.1,46.8,47.02,2681600.0,31.4884,31.6632,31.4615,31.6094,2681600.0
2009-10-14 09:40:00,47.02,47.47,46.99,47.41,3581700.0,31.6094,31.9119,31.5892,31.8716,3581700.0
2009-10-14 09:45:00,47.41,47.45,46.95,46.95,2567800.0,31.8716,31.8985,31.5623,31.5623,2567800.0
2009-10-14 09:50:00,46.95,47.17,46.9,47.04,1994600.0,31.5623,31.7102,31.5287,31.6228,1994600.0
2009-10-14 09:55:00,47.04,47.08,46.75,46.89,1680200.0,31.6228,31.6497,31.4279,31.522,1680200.0
2009-10-14 10:00:00,46.88,46.99,46.63,46.81,1981900.0,31.5153,31.5892,31.3472,31.4682,1981900.0
2009-10-14 10:05:00,46.81,46.94,46.74,46.93,1053700.0,31.4682,31.5556,31.4212,31.5489,1053700.0
2009-10-14 10:10:00,46.92,47.08,46.89,47.01,1541700.0,31.5422,31.6497,31.522,31.6027,1541700.0
2009-10-14 10:15:00,47.04,47.1,46.96,47.0,1001500.0,31.6228,31.6632,31.5691,31.596,1001500.0
2009-10-14 10:20:00,47.0,47.21,46.93,47.04,1297800.0,31.596,31.7371,31.5489,31.6228,1297800.0
2009-10-14 10:25:00,47.04,47.07,46.95,46.97,872900.0,31.6228,31.643,31.5623,31.5758,872900.0
2009-10-14 10:30:00,46.97,47.2,46.97,47.19,905800.0,31.5758,31.7304,31.5758,31.7237,905800.0
2009-10-14 10:35:00,47.18,47.25,47.17,47.23,1190500.0,31.717,31.764,31.7102,31.7506,1190500.0
2009-10-14 10:40:00,47.24,47.25,47.09,47.16,447900.0,31.7573,31.764,31.6565,31.7035,447900.0
2009-10-14 10:45:00,47.17,47.29,47.14,47.21,588400.0,31.7102,31.7909,31.6901,31.7371,588400.0
2009-10-14 10:50:00,47.21,47.33,47.21,47.3,895600.0,31.7371,31.8178,31.7371,31.7976,895600.0
2009-10-14 10:55:00,47.3,47.45,47.3,47.34,1290200.0,31.7976,31.8985,31.7976,31.8245,1290200.0
2009-10-14 11:00:00,47.34,47.4,47.3,47.34,771900.0,31.8245,31.8649,31.7976,31.8245,771900.0
2009-10-14 11:05:00,47.33,47.39,47.23,47.29,973700.0,31.8178,31.8581,31.7506,31.7909,973700.0
2009-10-14 11:10:00,47.28,47.29,47.23,47.29,369700.0,31.7842,31.7909,31.7506,31.7909,369700.0
2009-10-14 11:15:00,47.29,47.35,47.21,47.34,546100.0,31.7909,31.8312,31.7371,31.8245,546100.0
2009-10-14 11:20:00,47.33,47.4,47.25,47.36,563200.0,31.8178,31.8649,31.764,31.838,563200.0
2009-10-14 11:25:00,47.37,47.46,47.31,47.33,737900.0,31.8447,31.9052,31.8044,31.8178,737900.0
2009-10-14 11:30:00,47.32,47.37,47.24,47.35,524700.0,31.8111,31.8447,31.7573,31.8312,524700.0
2009-10-14 11:35:00,47.35,47.36,47.24,47.26,370000.0,31.8312,31.838,31.7573,31.7707,370000.0
2009-10-14 11:40:00,47.26,47.27,47.15,47.27,465400.0,31.7707,31.7775,31.6968,31.7775,465400.0
2009-10-14 11:45:00,47.26,47.3,47.23,47.28,228300.0,31.7707,31.7976,31.7506,31.7842,228300.0
2009-10-14 11:50:00,47.28,47.3,47.23,47.27,277500.0,31.7842,31.7976,31.7506,31.7775,277500.0
2009-10-14 11:55:00,47.27,47.28,47.13,47.15,445500.0,31.7775,31.7842,31.6834,31.6968,445500.0
2009-10-14 12:00:00,47.13,47.2,47.11,47.19,424900.0,31.6834,31.7304,31.6699,31.7237,424900.0
2009-10-14 12:05:00,47.18,47.24,47.13,47.24,499100.0,31.717,31.7573,31.6834,31.7573,499100.0
2009-10-14 12:10:00,47.23,47.3,47.23,47.27,244900.0,31.7506,31.7976,31.7506,31.7775,244900.0
2009-10-14 12:15:00,47.26,47.29,47.15,47.17,355200.0,31.7707,31.7909,31.6968,31.7102,355200.0
2009-10-14 12:20:00,47.17,47.22,47.11,47.13,341100.0,31.7102,31.7439,31.6699,31.6834,341100.0
2009-10-14 12:25:00,47.13,47.17,47.11,47.12,391800.0,31.6834,31.7102,31.6699,31.6766,391800.0
2009-10-14 12:30:00,47.13,47.16,47.03,47.05,456200.0,31.6834,31.7035,31.6161,31.6296,456200.0
2009-10-14 12:35:00,47.05,47.13,47.01,47.09,368300.0,31.6296,31.6834,31.6027,31.6565,368300.0
2009-10-14 12:40:00,47.09,47.09,47.04,47.04,184400.0,31.6565,31.6565,31.6228,31.6228,184400.0
2009-10-14 12:45:00,47.04,47.12,47.02,47.03,342400.0,31.6228,31.6766,31.6094,31.6161,342400.0
2009-10-14 12:50:00,47.03,47.07,46.97,46.97,334500.0,31.6161,31.643,31.5758,31.5758,334500.0
2009-10-14 12:55:00,46.97,47.08,46.97,47.06,294800.0,31.5758,31.6497,31.5758,31.6363,294800.0
2009-10-14 13:00:00,47.06,47.14,47.06,47.1,370300.0,31.6363,31.6901,31.6363,31.6632,370300.0
2009-10-14 13:05:00,47.11,47.15,47.07,47.08,619900.0,31.6699,31.6968,31.643,31.6497,619900.0
2009-10-14 13:10:00,47.08,47.17,47.08,47.13,382900.0,31.6497,31.7102,31.6497,31.6834,382900.0
2009-10-14 13:15:00,47.14,47.15,47.07,47.12,305900.0,31.6901,31.6968,31.643,31.6766,305900.0
2009-10-14 13:20:00,47.12,47.13,46.95,47.01,536300.0,31.6766,31.6834,31.5623,31.6027,536300.0
2009-10-14 13:25:00,47.0,47.0,46.91,46.92,491400.0,31.596,31.596,31.5355,31.5422,491400.0
2009-10-14 13:30:00,46.93,46.94,46.88,46.91,405600.0,31.5489,31.5556,31.5153,31.5355,405600.0
2009-10-14 13:35:00,46.91,46.96,46.89,46.9,353300.0,31.5355,31.5691,31.522,31.5287,353300.0
2009-10-14 13:40:00,46.9,46.98,46.89,46.93,226600.0,31.5287,31.5825,31.522,31.5489,226600.0
2009-10-14 13:45:00,46.94,47.04,46.92,47.0,658600.0,31.5556,31.6228,31.5422,31.596,658600.0
2009-10-14 13:50:00,47.0,47.09,46.99,47.06,241300.0,31.596,31.6565,31.5892,31.6363,241300.0
2009-10-14 13:55:00,47.06,47.13,47.01,47.05,449800.0,31.6363,31.6834,31.6027,31.6296,449800.0
2009-10-14 14:00:00,47.05,47.17,47.04,47.14,456900.0,31.6296,31.7102,31.6228,31.6901,456900.0
2009-10-14 14:05:00,47.15,47.16,47.11,47.14,305300.0,31.6968,31.7035,31.6699,31.6901,305300.0
2009-10-14 14:10:00,47.13,47.14,47.02,47.02,304500.0,31.6834,31.6901,31.6094,31.6094,304500.0
2009-10-14 14:15:00,47.03,47.08,47.02,47.05,255900.0,31.6161,31.6497,31.6094,31.6296,255900.0
2009-10-14 14:20:00,47.06,47.13,47.02,47.13,285400.0,31.6363,31.6834,31.6094,31.6834,285400.0
2009-10-14 14:25:00,47.1,47.18,47.08,47.09,442500.0,31.6632,31.717,31.6497,31.6565,442500.0
2009-10-14 14:30:00,47.08,47.11,47.03,47.05,394600.0,31.6497,31.6699,31.6161,31.6296,394600.0
2009-10-14 14:35:00,47.06,47.11,46.94,46.98,486100.0,31.6363,31.6699,31.5556,31.5825,486100.0
2009-10-14 14:40:00,46.96,46.98,46.9,46.91,347700.0,31.5691,31.5825,31.5287,31.5355,347700.0
2009-10-14 14:45:00,46.91,46.91,46.83,46.9,777500.0,31.5355,31.5355,31.4817,31.5287,777500.0
2009-10-14 14:50:00,46.9,46.96,46.87,46.89,318100.0,31.5287,31.5691,31.5086,31.522,318100.0
2009-10-14 14:55:00,46.88,46.97,46.86,46.92,559900.0,31.5153,31.5758,31.5018,31.5422,559900.0
2009-10-14 15:00:00,46.91,47.09,46.91,47.08,702500.0,31.5355,31.6565,31.5355,31.6497,702500.0
2009-10-14 15:05:00,47.08,47.13,47.04,47.09,472400.0,31.6497,31.6834,31.6228,31.6565,472400.0
2009-10-14 15:10:00,47.09,47.11,47.01,47.02,509600.0,31.6565,31.6699,31.6027,31.6094,509600.0
2009-10-14 15:15:00,47.01,47.09,47.01,47.04,461800.0,31.6027,31.6565,31.6027,31.6228,461800.0
2009-10-14 15:20:00,47.05,47.07,47.0,47.03,486600.0,31.6296,31.643,31.596,31.6161,486600.0
2009-10-14 15:25:00,47.03,47.18,47.01,47.15,753500.0,31.6161,31.717,31.6027,31.6968,753500.0
2009-10-14 15:30:00,47.15,47.2,47.12,47.18,696900.0,31.6968,31.7304,31.6766,31.717,696900.0
2009-10-14 15:35:00,47.18,47.23,47.13,47.21,1095700.0,31.717,31.7506,31.6834,31.7371,1095700.0
2009-10-14 15:40:00,47.22,47.22,47.07,47.13,886600.0,31.7439,31.7439,31.643,31.6834,886600.0
2009-10-14 15:45:00,47.13,47.16,47.06,47.06,1037700.0,31.6834,31.7035,31.6363,31.6363,1037700.0
2009-10-14 15:50:00,47.07,47.21,47.06,47.2,1694100.0,31.643,31.7371,31.6363,31.7304,1694100.0
2009-10-14 15:55:00,47.21,47.21,47.12,47.19,2140300.0,31.7371,31.7371,31.6766,31.7237,2140300.0
2009-10-15 09:30:00,46.36,46.98,46.36,46.93,2103700.0,31.1657,31.5825,31.1657,31.5489,2103700.0
2009-10-15 09:35:00,46.94,46.95,46.7,46.72,1143400.0,31.5556,31.5623,31.3943,31.4077,1143400.0
2009-10-15 09:40:00,46.72,46.78,46.58,46.63,889300.0,31.4077,31.4481,31.3136,31.3472,889300.0
2009-10-15 09:45:00,46.64,46.75,46.59,46.59,730700.0,31.3539,31.4279,31.3203,31.3203,730700.0
2009-10-15 09:50:00,46.6,46.74,46.55,46.62,684200.0,31.3271,31.4212,31.2934,31.3405,684200.0
2009-10-15 09:55:00,46.63,46.86,46.6,46.86,856500.0,31.3472,31.5018,31.3271,31.5018,856500.0
2009-10-15 10:00:00,46.86,46.9,46.76,46.79,834700.0,31.5018,31.5287,31.4346,31.4548,834700.0
2009-10-15 10:05:00,46.79,46.83,46.73,46.77,470500.0,31.4548,31.4817,31.4144,31.4413,470500.0
2009-10-15 10:10:00,46.77,47.02,46.76,47.01,818700.0,31.4413,31.6094,31.4346,31.6027,818700.0
2009-10-15 10:15:00,47.01,47.07,46.98,47.0,864200.0,31.6027,31.643,31.5825,31.596,864200.0
2009-10-15 10:20:00,47.0,47.32,47.0,47.24,1356200.0,31.596,31.8111,31.596,31.7573,1356200.0
2009-10-15 10:25:00,47.24,47.31,47.0,47.02,1208100.0,31.7573,31.8044,31.596,31.6094,1208100.0
2009-10-15 10:30:00,47.01,47.04,46.94,46.94,680700.0,31.6027,31.6228,31.5556,31.5556,680700.0
2009-10-15 10:35:00,46.94,47.0,46.9,46.9,476600.0,31.5556,31.596,31.5287,31.5287,476600.0
2009-10-15 10:40:00,46.91,46.99,46.85,46.99,415800.0,31.5355,31.5892,31.4951,31.5892,415800.0
2009-10-15 10:45:00,46.99,47.0,46.9,46.9,278500.0,31.5892,31.596,31.5287,31.5287,278500.0
2009-10-15 10:50:00,46.91,47.01,46.88,46.98,299200.0,31.5355,31.6027,31.5153,31.5825,299200.0
2009-10-15 10:55:00,46.99,47.06,46.98,47.04,332400.0,31.5892,31.6363,31.5825,31.6228,332400.0
2009-10-15 11:00:00,47.05,47.09,47.04,47.08,330900.0,31.6296,31.6565,31.6228,31.6497,330900.0
2009-10-15 11:05:00,47.07,47.08,46.96,46.96,271900.0,31.643,31.6497,31.5691,31.5691,271900.0
2009-10-15 11:10:00,46.97,47.01,46.93,46.93,225200.0,31.5758,31.6027,31.5489,31.5489,225200.0
2009-10-15 11:15:00,46.93,46.94,46.75,46.75,610000.0,31.5489,31.5556,31.4279,31.4279,610000.0
2009-10-15 11:20:00,46.75,46.76,46.63,46.73,495000.0,31.4279,31.4346,31.3472,31.4144,495000.0
2009-10-15 11:25:00,46.73,46.75,46.63,46.64,304300.0,31.4144,31.4279,31.3472,31.3539,304300.0
2009-10-15 11:30:00,46.64,46.72,46.61,46.71,401400.0,31.3539,31.4077,31.3338,31.401,401400.0
2009-10-15 11:35:00,46.72,46.77,46.65,46.77,291200.0,31.4077,31.4413,31.3607,31.4413,291200.0
2009-10-15 11:40:00,46.76,46.79,46.73,46.74,220600.0,31.4346,31.4548,31.4144,31.4212,220600.0
2009-10-15 11:45:00,46.73,46.79,46.71,46.79,172800.0,31.4144,31.4548,31.401,31.4548,172800.0
2009-10-15 11:50:00,46.79,46.81,46.76,46.8,208000.0,31.4548,31.4682,31.4346,31.4615,208000.0
2009-10-15 11:55:00,46.8,46.91,46.77,46.9,394100.0,31.4615,31.5355,31.4413,31.5287,394100.0
2009-10-15 12:00:00,46.9,46.99,46.9,46.99,332200.0,31.5287,31.5892,31.5287,31.5892,332200.0
2009-10-15 12:05:00,46.99,47.0,46.92,46.99,251500.0,31.5892,31.596,31.5422,31.5892,251500.0
2009-10-15 12:10:00,47.0,47.08,46.99,47.03,366900.0,31.596,31.6497,31.5892,31.6161,366900.0
2009-10-15 12:15:00,47.03,47.07,46.98,47.04,250000.0,31.6161,31.643,31.5825,31.6228,250000.0
2009-10-15 12:20:00,47.05,47.06,46.99,47.01,145100.0,31.6296,31.6363,31.5892,31.6027,145100.0
2009-10-15 12:25:00,47.01,47.01,46.91,46.93,243600.0,31.6027,31.6027,31.5355,31.5489,243600.0
2009-10-15 12:30:00,46.92,46.96,46.86,46.88,255100.0,31.5422,31.5691,31.5018,31.5153,255100.0
2009-10-15 12:35:00,46.88,46.89,46.82,46.83,227300.0,31.5153,31.522,31.475,31.4817,227300.0
2009-10-15 12:40:00,46.82,46.9,46.82,46.87,104100.0,31.475,31.5287,31.475,31.5086,104100.0
2009-10-15 12:45:00,46.87,46.93,46.87,46.93,129300.0,31.5086,31.5489,31.5086,31.5489,129300.0
2009-10-15 12:50:00,46.93,46.94,46.88,46.9,267100.0,31.5489,31.5556,31.5153,31.5287,267100.0
2009-10-15 12:55:00,46.9,46.91,46.83,46.84,261500.0,31.5287,31.5355,31.4817,31.4884,261500.0
2009-10-15 13:00:00,46.83,46.88,46.79,46.85,360600.0,31.4817,31.5153,31.4548,31.4951,360600.0
2009-10-15 13:05:00,46.85,46.91,46.84,46.88,257900.0,31.4951,31.5355,31.4884,31.5153,257900.0
2009-10-15 13:10:00,46.88,46.89,46.77,46.77,205300.0,31.5153,31.522,31.4413,31.4413,205300.0
2009-10-15 13:15:00,46.77,46.86,46.77,46.8,207200.0,31.4413,31.5018,31.4413,31.4615,207200.0
2009-10-15 13:20:00,46.8,46.81,46.8,46.81,85100.0,31.4615,31.4682,31.4615,31.4682,85100.0
2009-10-15 13:25:00,46.81,46.86,46.73,46.86,299000.0,31.4682,31.5018,31.4144,31.5018,299000.0
2009-10-15 13:30:00,46.85,46.93,46.85,46.93,181300.0,31.4951,31.5489,31.4951,31.5489,181300.0
2009-10-15 13:35:00,46.93,46.93,46.84,46.86,180800.0,31.5489,31.5489,31.4884,31.5018,180800.0
2009-10-15 13:40:00,46.85,46.94,46.85,46.94,200600.0,31.4951,31.5556,31.4951,31.5556,200600.0
2009-10-15 13:45:00,46.94,46.96,46.83,46.84,262300.0,31.5556,31.5691,31.4817,31.4884,262300.0
2009-10-15 13:50:00,46.85,46.85,46.79,46.83,167900.0,31.4951,31.4951,31.4548,31.4817,167900.0
2009-10-15 13:55:00,46.84,46.91,46.83,46.84,221000.0,31.4884,31.5355,31.4817,31.4884,221000.0
2009-10-15 14:00:00,46.83,46.87,46.78,46.86,156000.0,31.4817,31.5086,31.4481,31.5018,156000.0
2009-10-15 14:05:00,46.87,46.91,46.84,46.85,195100.0,31.5086,31.5355,31.4884,31.4951,195100.0
2009-10-15 14:10:00,46.85,46.86,46.82,46.83,188200.0,31.4951,31.5018,31.475,31.4817,188200.0
2009-10-15 14:15:00,46.83,46.88,46.78,46.88,418900.0,31.4817,31.5153,31.4481,31.5153,418900.0
2009-10-15 14:20:00,46.87,46.9,46.84,46.85,211800.0,31.5086,31.5287,31.4884,31.4951,211800.0
2009-10-15 14:25:00,46.86,46.89,46.84,46.87,185400.0,31.5018,31.522,31.4884,31.5086,185400.0
2009-10-15 14:30:00,46.87,46.94,46.86,46.94,256900.0,31.5086,31.5556,31.5018,31.5556,256900.0
2009-10-15 14:35:00,46.94,47.0,46.93,47.0,256300.0,31.5556,31.596,31.5489,31.596,256300.0
2009-10-15 14:40:00,47.0,47.03,46.98,47.01,421500.0,31.596,31.6161,31.5825,31.6027,421500.0
2009-10-15 14:45:00,47.01,47.06,46.98,47.06,310600.0,31.6027,31.6363,31.5825,31.6363,310600.0
2009-10-15 14:50:00,47.06,47.15,47.05,47.07,463600.0,31.6363,31.6968,31.6296,31.643,463600.0
2009-10-15 14:55:00,47.1,47.13,47.01,47.04,297300.0,31.6632,31.6834,31.6027,31.6228,297300.0
2009-10-15 15:00:00,47.04,47.07,47.03,47.05,169800.0,31.6228,31.643,31.6161,31.6296,169800.0
2009-10-15 15:05:00,47.05,47.08,47.03,47.07,235400.0,31.6296,31.6497,31.6161,31.643,235400.0
2009-10-15 15:10:00,47.06,47.1,47.03,47.04,310100.0,31.6363,31.6632,31.6161,31.6228,310100.0
2009-10-15 15:15:00,47.04,47.05,46.97,46.97,253900.0,31.6228,31.6296,31.5758,31.5758,253900.0
2009-10-15 15:20:00,46.97,46.99,46.89,46.91,312700.0,31.5758,31.5892,31.522,31.5355,312700.0
2009-10-15 15:25:00,46.91,46.96,46.89,46.92,441000.0,31.5355,31.5691,31.522,31.5422,441000.0
2009-10-15 15:30:00,46.91,46.97,46.91,46.95,245600.0,31.5355,31.5758,31.5355,31.5623,245600.0
2009-10-15 15:35:00,46.95,47.09,46.95,47.07,582300.0,31.5623,31.6565,31.5623,31.643,582300.0
2009-10-15 15:40:00,47.06,47.12,47.04,47.04,484800.0,31.6363,31.6766,31.6228,31.6228,484800.0
2009-10-15 15:45:00,47.05,47.09,46.99,47.07,462500.0,31.6296,31.6565,31.5892,31.643,462500.0
2009-10-15 15:50:00,47.08,47.18,47.06,47.14,811000.0,31.6497,31.717,31.6363,31.6901,811000.0
2009-10-15 15:55:00,47.15,47.18,47.1,47.13,1111100.0,31.6968,31.717,31.6632,31.6834,1111100.0
2009-10-16 09:30:00,46.7,46.8,46.58,46.65,3091300.0,31.3943,31.4615,31.3136,31.3607,3091300.0
2009-10-16 09:35:00,46.66,46.74,46.56,46.69,1294900.0,31.3674,31.4212,31.3002,31.3876,1294900.0
2009-10-16 09:40:00,46.69,46.88,46.68,46.82,781500.0,31.3876,31.5153,31.3808,31.475,781500.0
2009-10-16 09:45:00,46.82,46.84,46.67,46.74,531600.0,31.475,31.4884,31.3741,31.4212,531600.0
2009-10-16 09:50:00,46.73,46.8,46.58,46.62,599100.0,31.4144,31.4615,31.3136,31.3405,599100.0
2009-10-16 09:55:00,46.62,46.66,46.51,46.58,898900.0,31.3405,31.3674,31.2666,31.3136,898900.0
2009-10-16 10:00:00,46.58,46.65,46.44,46.48,644700.0,31.3136,31.3607,31.2195,31.2464,644700.0
2009-10-16 10:05:00,46.48,46.58,46.47,46.54,388300.0,31.2464,31.3136,31.2397,31.2867,388300.0
2009-10-16 10:10:00,46.54,46.64,46.49,46.5,383800.0,31.2867,31.3539,31.2531,31.2598,383800.0
2009-10-16 10:15:00,46.5,46.66,46.47,46.65,317700.0,31.2598,31.3674,31.2397,31.3607,317700.0
2009-10-16 10:20:00,46.65,46.7,46.58,46.67,232000.0,31.3607,31.3943,31.3136,31.3741,232000.0
2009-10-16 10:25:00,46.66,46.68,46.6,46.64,213000.0,31.3674,31.3808,31.3271,31.3539,213000.0
2009-10-16 10:30:00,46.64,46.65,46.59,46.62,146700.0,31.3539,31.3607,31.3203,31.3405,146700.0
2009-10-16 10:35:00,46.62,46.7,46.62,46.69,283400.0,31.3405,31.3943,31.3405,31.3876,283400.0
2009-10-16 10:40:00,46.69,46.76,46.68,46.71,583500.0,31.3876,31.4346,31.3808,31.401,583500.0
2009-10-16 10:45:00,46.72,46.81,46.69,46.76,274900.0,31.4077,31.4682,31.3876,31.4346,274900.0
2009-10-16 10:50:00,46.75,46.76,46.62,46.65,475600.0,31.4279,31.4346,31.3405,31.3607,475600.0
2009-10-16 10:55:00,46.65,46.74,46.61,46.72,419000.0,31.3607,31.4212,31.3338,31.4077,419000.0
2009-10-16 11:00:00,46.72,46.77,46.69,46.7,359800.0,31.4077,31.4413,31.3876,31.3943,359800.0
2009-10-16 11:05:00,46.7,46.72,46.6,46.61,238900.0,31.3943,31.4077,31.3271,31.3338,238900.0
2009-10-16 11:10:00,46.61,46.62,46.59,46.6,268400.0,31.3338,31.3405,31.3203,31.3271,268400.0
2009-10-16 11:15:00,46.59,46.69,46.59,46.65,280900.0,31.3203,31.3876,31.3203,31.3607,280900.0
2009-10-16 11:20:00,46.65,46.68,46.58,46.58,255700.0,31.3607,31.3808,31.3136,31.3136,255700.0
2009-10-16 11:25:00,46.58,46.69,46.57,46.68,139600.0,31.3136,31.3876,31.3069,31.3808,139600.0
2009-10-16 11:30:00,46.69,46.7,46.58,46.58,208500.0,31.3876,31.3943,31.3136,31.3136,208500.0
2009-10-16 11:35:00,46.58,46.59,46.5,46.5,477400.0,31.3136,31.3203,31.2598,31.2598,477400.0
2009-10-16 11:40:00,46.5,46.51,46.47,46.49,276800.0,31.2598,31.2666,31.2397,31.2531,276800.0
2009-10-16 11:45:00,46.49,46.51,46.46,46.46,290500.0,31.2531,31.2666,31.2329,31.2329,290500.0
2009-10-16 11:50:00,46.46,46.5,46.43,46.45,138600.0,31.2329,31.2598,31.2128,31.2262,138600.0
2009-10-16 11:55:00,46.45,46.48,46.44,46.44,718000.0,31.2262,31.2464,31.2195,31.2195,718000.0
2009-10-16 12:00:00,46.45,46.46,46.41,46.43,190200.0,31.2262,31.2329,31.1993,31.2128,190200.0
2009-10-16 12:05:00,46.43,46.48,46.38,46.45,249900.0,31.2128,31.2464,31.1792,31.2262,249900.0
2009-10-16 12:10:00,46.45,46.5,46.42,46.45,260400.0,31.2262,31.2598,31.2061,31.2262,260400.0
2009-10-16 12:15:00,46.45,46.45,46.42,46.42,124300.0,31.2262,31.2262,31.2061,31.2061,124300.0
2009-10-16 12:20:00,46.42,46.49,46.42,46.45,373800.0,31.2061,31.2531,31.2061,31.2262,373800.0
2009-10-16 12:25:00,46.45,46.47,46.4,46.41,322900.0,31.2262,31.2397,31.1926,31.1993,322900.0
2009-10-16 12:30:00,46.41,46.42,46.33,46.34,268800.0,31.1993,31.2061,31.1455,31.1523,268800.0
2009-10-16 12:35:00,46.34,46.43,46.34,46.4,205600.0,31.1523,31.2128,31.1523,31.1926,205600.0
2009-10-16 12:40:00,46.39,46.4,46.36,46.38,81600.0,31.1859,31.1926,31.1657,31.1792,81600.0
2009-10-16 12:45:00,46.38,46.41,46.31,46.4,137800.0,31.1792,31.1993,31.1321,31.1926,137800.0
2009-10-16 12:50:00,46.4,46.43,46.39,46.41,144100.0,31.1926,31.2128,31.1859,31.1993,144100.0
2009-10-16 12:55:00,46.42,46.43,46.37,46.41,247400.0,31.2061,31.2128,31.1724,31.1993,247400.0
2009-10-16 13:00:00,46.41,46.43,46.37,46.37,157900.0,31.1993,31.2128,31.1724,31.1724,157900.0
2009-10-16 13:05:00,46.37,46.42,46.34,46.4,124900.0,31.1724,31.2061,31.1523,31.1926,124900.0
2009-10-16 13:10:00,46.4,46.49,46.4,46.44,222900.0,31.1926,31.2531,31.1926,31.2195,222900.0
2009-10-16 13:15:00,46.45,46.48,46.44,46.47,244400.0,31.2262,31.2464,31.2195,31.2397,244400.0
2009-10-16 13:20:00,46.47,46.5,46.46,46.49,145400.0,31.2397,31.2598,31.2329,31.2531,145400.0
2009-10-16 13:25:00,46.49,46.5,46.43,46.5,231600.0,31.2531,31.2598,31.2128,31.2598,231600.0
2009-10-16 13:30:00,46.49,46.5,46.42,46.46,198800.0,31.2531,31.2598,31.2061,31.2329,198800.0
2009-10-16 13:35:00,46.45,46.5,46.44,46.44,153600.0,31.2262,31.2598,31.2195,31.2195,153600.0
2009-10-16 13:40:00,46.45,46.52,46.44,46.49,283700.0,31.2262,31.2733,31.2195,31.2531,283700.0
2009-10-16 13:45:00,46.48,46.52,46.47,46.5,149200.0,31.2464,31.2733,31.2397,31.2598,149200.0
2009-10-16 13:50:00,46.51,46.53,46.42,46.44,341500.0,31.2666,31.28,31.2061,31.2195,341500.0
2009-10-16 13:55:00,46.44,46.45,46.38,46.38,163800.0,31.2195,31.2262,31.1792,31.1792,163800.0
2009-10-16 14:00:00,46.38,46.4,46.34,46.35,231600.0,31.1792,31.1926,31.1523,31.159,231600.0
2009-10-16 14:05:00,46.35,46.41,46.34,46.39,241600.0,31.159,31.1993,31.1523,31.1859,241600.0
2009-10-16 14:10:00,46.39,46.45,46.37,46.43,197600.0,31.1859,31.2262,31.1724,31.2128,197600.0
2009-10-16 14:15:00,46.43,46.44,46.36,46.37,189300.0,31.2128,31.2195,31.1657,31.1724,189300.0
2009-10-16 14:20:00,46.37,46.44,46.34,46.43,331500.0,31.1724,31.2195,31.1523,31.2128,331500.0
2009-10-16 14:25:00,46.43,46.45,46.4,46.45,147700.0,31.2128,31.2262,31.1926,31.2262,147700.0
2009-10-16 14:30:00,46.44,46.45,46.41,46.43,213600.0,31.2195,31.2262,31.1993,31.2128,213600.0
2009-10-16 14:35:00,46.44,46.44,46.38,46.4,173400.0,31.2195,31.2195,31.1792,31.1926,173400.0
2009-10-16 14:40:00,46.39,46.41,46.38,46.38,150200.0,31.1859,31.1993,31.1792,31.1792,150200.0
2009-10-16 14:45:00,46.38,46.45,46.38,46.44,266800.0,31.1792,31.2262,31.1792,31.2195,266800.0
2009-10-16 14:50:00,46.43,46.45,46.41,46.43,103600.0,31.2128,31.2262,31.1993,31.2128,103600.0
2009-10-16 14:55:00,46.43,46.48,46.42,46.44,206900.0,31.2128,31.2464,31.2061,31.2195,206900.0
2009-10-16 15:00:00,46.44,46.45,46.44,46.44,77100.0,31.2195,31.2262,31.2195,31.2195,77100.0
2009-10-16 15:05:00,46.44,46.46,46.4,46.42,267400.0,31.2195,31.2329,31.1926,31.2061,267400.0
2009-10-16 15:10:00,46.42,46.52,46.42,46.48,406900.0,31.2061,31.2733,31.2061,31.2464,406900.0
2009-10-16 15:15:00,46.52,46.53,46.44,46.47,455000.0,31.2733,31.28,31.2195,31.2397,455000.0
2009-10-16 15:20:00,46.47,46.47,46.44,46.46,192400.0,31.2397,31.2397,31.2195,31.2329,192400.0
2009-10-16 15:25:00,46.47,46.5,46.41,46.49,442100.0,31.2397,31.2598,31.1993,31.2531,442100.0
2009-10-16 15:30:00,46.49,46.5,46.43,46.43,263600.0,31.2531,31.2598,31.2128,31.2128,263600.0
2009-10-16 15:35:00,46.43,46.51,46.43,46.47,526100.0,31.2128,31.2666,31.2128,31.2397,526100.0
2009-10-16 15:40:00,46.46,46.53,46.4,46.4,756400.0,31.2329,31.28,31.1926,31.1926,756400.0
2009-10-16 15:45:00,46.4,46.43,46.22,46.24,1272000.0,31.1926,31.2128,31.0716,31.085,1272000.0
2009-10-16 15:50:00,46.24,46.29,46.04,46.06,2032700.0,31.085,31.1187,30.9506,30.964,2032700.0
2009-10-16 15:55:00,46.06,46.1,46.0,46.07,3008600.0,30.964,30.9909,30.9237,30.9708,3008600.0
2009-10-19 09:30:00,46.43,46.43,46.1,46.15,1015600.0,31.2128,31.2128,30.9909,31.0245,1015600.0
2009-10-19 09:35:00,46.15,46.43,46.12,46.14,882200.0,31.0245,31.2128,31.0044,31.0178,882200.0
2009-10-19 09:40:00,46.14,46.15,45.8,45.85,994500.0,31.0178,31.0245,30.7893,30.8229,994500.0
2009-10-19 09:45:00,45.85,45.88,45.67,45.7,798500.0,30.8229,30.843,30.7019,30.722,798500.0
2009-10-19 09:50:00,45.7,45.71,45.45,45.46,970200.0,30.722,30.7288,30.554,30.5607,970200.0
2009-10-19 09:55:00,45.46,45.72,45.45,45.69,608600.0,30.5607,30.7355,30.554,30.7153,608600.0
2009-10-19 10:00:00,45.68,45.85,45.58,45.83,520500.0,30.7086,30.8229,30.6414,30.8094,520500.0
2009-10-19 10:05:00,45.83,45.86,45.78,45.84,534300.0,30.8094,30.8296,30.7758,30.8161,534300.0
2009-10-19 10:10:00,45.85,45.99,45.82,45.94,609900.0,30.8229,30.917,30.8027,30.8834,609900.0
2009-10-19 10:15:00,45.93,45.94,45.85,45.91,346300.0,30.8766,30.8834,30.8229,30.8632,346300.0
2009-10-19 10:20:00,45.91,46.1,45.9,46.0,700700.0,30.8632,30.9909,30.8565,30.9237,700700.0
2009-10-19 10:25:00,46.01,46.02,45.95,46.0,286400.0,30.9304,30.9371,30.8901,30.9237,286400.0
2009-10-19 10:30:00,46.0,46.15,45.99,46.15,831800.0,30.9237,31.0245,30.917,31.0245,831800.0
2009-10-19 10:35:00,46.14,46.22,46.1,46.16,538900.0,31.0178,31.0716,30.9909,31.0313,538900.0
2009-10-19 10:40:00,46.16,46.18,46.05,46.11,506600.0,31.0313,31.0447,30.9573,30.9977,506600.0
2009-10-19 10:45:00,46.11,46.14,46.09,46.12,347800.0,30.9977,31.0178,30.9842,31.0044,347800.0
2009-10-19 10:50:00,46.12,46.17,46.1,46.1,366500.0,31.0044,31.038,30.9909,30.9909,366500.0
2009-10-19 10:55:00,46.1,46.17,46.03,46.03,306000.0,30.9909,31.038,30.9439,30.9439,306000.0
2009-10-19 11:00:00,46.04,46.08,45.96,45.97,336300.0,30.9506,30.9775,30.8968,30.9035,336300.0
2009-10-19 11:05:00,45.97,46.02,45.93,45.96,207000.0,30.9035,30.9371,30.8766,30.8968,207000.0
2009-10-19 11:10:00,45.97,46.03,45.96,46.0,301500.0,30.9035,30.9439,30.8968,30.9237,301500.0
2009-10-19 11:15:00,46.0,46.03,45.98,46.0,216400.0,30.9237,30.9439,30.9103,30.9237,216400.0
2009-10-19 11:20:00,45.99,46.01,45.93,45.99,239600.0,30.917,30.9304,30.8766,30.917,239600.0
2009-10-19 11:25:00,46.0,46.02,45.96,45.97,219600.0,30.9237,30.9371,30.8968,30.9035,219600.0
2009-10-19 11:30:00,45.97,46.01,45.93,45.96,272500.0,30.9035,30.9304,30.8766,30.8968,272500.0
2009-10-19 11:35:00,45.96,46.01,45.96,46.0,249600.0,30.8968,30.9304,30.8968,30.9237,249600.0
2009-10-19 11:40:00,46.0,46.06,45.99,46.01,302200.0,30.9237,30.964,30.917,30.9304,302200.0
2009-10-19 11:45:00,46.02,46.06,45.94,45.98,289800.0,30.9371,30.964,30.8834,30.9103,289800.0
2009-10-19 11:50:00,45.97,46.01,45.97,45.98,233300.0,30.9035,30.9304,30.9035,30.9103,233300.0
2009-10-19 11:55:00,45.99,46.01,45.94,45.94,268300.0,30.917,30.9304,30.8834,30.8834,268300.0
2009-10-19 12:00:00,45.94,46.03,45.94,46.02,268200.0,30.8834,30.9439,30.8834,30.9371,268200.0
2009-10-19 12:05:00,46.02,46.04,45.98,45.99,599900.0,30.9371,30.9506,30.9103,30.917,599900.0
2009-10-19 12:10:00,46.0,46.0,45.96,45.97,127000.0,30.9237,30.9237,30.8968,30.9035,127000.0
2009-10-19 12:15:00,45.97,46.0,45.96,46.0,89100.0,30.9035,30.9237,30.8968,30.9237,89100.0
2009-10-19 12:20:00,45.99,46.0,45.99,45.99,47600.0,30.917,30.9237,30.917,30.917,47600.0
2009-10-19 12:25:00,45.99,46.0,45.96,45.96,143400.0,30.917,30.9237,30.8968,30.8968,143400.0
2009-10-19 12:30:00,45.96,45.97,45.94,45.97,137100.0,30.8968,30.9035,30.8834,30.9035,137100.0
2009-10-19 12:35:00,45.97,45.98,45.96,45.97,118000.0,30.9035,30.9103,30.8968,30.9035,118000.0
2009-10-19 12:40:00,45.97,45.99,45.97,45.98,117200.0,30.9035,30.917,30.9035,30.9103,117200.0
2009-10-19 12:45:00,45.99,46.02,45.98,46.01,261500.0,30.917,30.9371,30.9103,30.9304,261500.0
2009-10-19 12:50:00,46.01,46.04,46.0,46.0,236700.0,30.9304,30.9506,30.9237,30.9237,236700.0
2009-10-19 12:55:00,46.0,46.01,45.98,45.99,80100.0,30.9237,30.9304,30.9103,30.917,80100.0
2009-10-19 13:00:00,45.99,46.0,45.91,45.94,202900.0,30.917,30.9237,30.8632,30.8834,202900.0
2009-10-19 13:05:00,45.94,46.0,45.94,45.99,113600.0,30.8834,30.9237,30.8834,30.917,113600.0
2009-10-19 13:10:00,45.99,46.01,45.93,45.94,158400.0,30.917,30.9304,30.8766,30.8834,158400.0
2009-10-19 13:15:00,45.93,45.93,45.82,45.85,284900.0,30.8766,30.8766,30.8027,30.8229,284900.0
2009-10-19 13:20:00,45.86,45.89,45.82,45.84,159900.0,30.8296,30.8498,30.8027,30.8161,159900.0
2009-10-19 13:25:00,45.84,45.9,45.8,45.85,235400.0,30.8161,30.8565,30.7893,30.8229,235400.0
2009-10-19 13:30:00,45.84,45.95,45.84,45.95,256500.0,30.8161,30.8901,30.8161,30.8901,256500.0
2009-10-19 13:35:00,45.94,46.09,45.94,46.04,735600.0,30.8834,30.9842,30.8834,30.9506,735600.0
2009-10-19 13:40:00,46.05,46.07,46.01,46.02,177000.0,30.9573,30.9708,30.9304,30.9371,177000.0
2009-10-19 13:45:00,46.02,46.03,45.96,46.0,186600.0,30.9371,30.9439,30.8968,30.9237,186600.0
2009-10-19 13:50:00,46.0,46.03,45.97,45.99,236200.0,30.9237,30.9439,30.9035,30.917,236200.0
2009-10-19 13:55:00,45.99,46.01,45.98,45.99,196900.0,30.917,30.9304,30.9103,30.917,196900.0
2009-10-19 14:00:00,45.98,46.02,45.98,46.0,102500.0,30.9103,30.9371,30.9103,30.9237,102500.0
2009-10-19 14:05:00,46.01,46.03,46.0,46.01,214300.0,30.9304,30.9439,30.9237,30.9304,214300.0
2009-10-19 14:10:00,46.0,46.01,45.99,46.0,159800.0,30.9237,30.9304,30.917,30.9237,159800.0
2009-10-19 14:15:00,46.0,46.04,45.99,46.02,722000.0,30.9237,30.9506,30.917,30.9371,722000.0
2009-10-19 14:20:00,46.01,46.04,45.93,45.99,291700.0,30.9304,30.9506,30.8766,30.917,291700.0
2009-10-19 14:25:00,45.99,46.01,45.97,46.01,75000.0,30.917,30.9304,30.9035,30.9304,75000.0
2009-10-19 14:30:00,46.01,46.03,45.99,45.99,136300.0,30.9304,30.9439,30.917,30.917,136300.0
2009-10-19 14:35:00,45.99,46.0,45.9,45.93,263600.0,30.917,30.9237,30.8565,30.8766,263600.0
2009-10-19 14:40:00,45.93,45.98,45.92,45.96,144600.0,30.8766,30.9103,30.8699,30.8968,144600.0
2009-10-19 14:45:00,45.96,45.98,45.94,45.97,137300.0,30.8968,30.9103,30.8834,30.9035,137300.0
2009-10-19 14:50:00,45.98,46.02,45.97,45.98,222000.0,30.9103,30.9371,30.9035,30.9103,222000.0
2009-10-19 14:55:00,45.98,46.05,45.97,46.01,225100.0,30.9103,30.9573,30.9035,30.9304,225100.0
2009-10-19 15:00:00,46.01,46.02,45.97,46.01,168500.0,30.9304,30.9371,30.9035,30.9304,168500.0
2009-10-19 15:05:00,46.01,46.01,45.94,45.96,312600.0,30.9304,30.9304,30.8834,30.8968,312600.0
2009-10-19 15:10:00,45.97,46.0,45.93,45.98,417300.0,30.9035,30.9237,30.8766,30.9103,417300.0
2009-10-19 15:15:00,45.97,45.98,45.93,45.97,228500.0,30.9035,30.9103,30.8766,30.9035,228500.0
2009-10-19 15:20:00,45.97,45.98,45.85,45.85,323900.0,30.9035,30.9103,30.8229,30.8229,323900.0
2009-10-19 15:25:00,45.85,45.89,45.82,45.87,415900.0,30.8229,30.8498,30.8027,30.8363,415900.0
2009-10-19 15:30:00,45.88,45.93,45.86,45.87,382600.0,30.843,30.8766,30.8296,30.8363,382600.0
2009-10-19 15:35:00,45.87,45.92,45.87,45.89,300500.0,30.8363,30.8699,30.8363,30.8498,300500.0
2009-10-19 15:40:00,45.9,46.03,45.87,45.99,407500.0,30.8565,30.9439,30.8363,30.917,407500.0
2009-10-19 15:45:00,45.99,46.08,45.98,46.07,576500.0,30.917,30.9775,30.9103,30.9708,576500.0
2009-10-19 15:50:00,46.07,46.1,45.92,46.05,1148600.0,30.9708,30.9909,30.8699,30.9573,1148600.0
2009-10-19 15:55:00,46.05,46.05,45.96,46.04,1413300.0,30.9573,30.9573,30.8968,30.9506,1413300.0
2009-10-20 09:30:00,45.81,46.1,45.81,46.0,958400.0,30.796,30.9909,30.796,30.9237,958400.0
2009-10-20 09:35:00,45.99,46.04,45.92,45.98,677100.0,30.917,30.9506,30.8699,30.9103,677100.0
2009-10-20 09:40:00,45.97,46.04,45.93,46.0,635100.0,30.9035,30.9506,30.8766,30.9237,635100.0
2009-10-20 09:45:00,45.99,46.03,45.97,45.98,430400.0,30.917,30.9439,30.9035,30.9103,430400.0
2009-10-20 09:50:00,45.98,46.09,45.91,46.09,612800.0,30.9103,30.9842,30.8632,30.9842,612800.0
2009-10-20 09:55:00,46.09,46.25,46.07,46.24,739200.0,30.9842,31.0918,30.9708,31.085,739200.0
2009-10-20 10:00:00,46.24,46.25,46.17,46.21,379600.0,31.085,31.0918,31.038,31.0649,379600.0
2009-10-20 10:05:00,46.22,46.23,46.16,46.18,260300.0,31.0716,31.0783,31.0313,31.0447,260300.0
2009-10-20 10:10:00,46.17,46.23,46.14,46.18,391300.0,31.038,31.0783,31.0178,31.0447,391300.0
2009-10-20 10:15:00,46.18,46.18,46.02,46.07,562900.0,31.0447,31.0447,30.9371,30.9708,562900.0
2009-10-20 10:20:00,46.07,46.22,46.05,46.16,454000.0,30.9708,31.0716,30.9573,31.0313,454000.0
2009-10-20 10:25:00,46.16,46.25,46.15,46.15,368200.0,31.0313,31.0918,31.0245,31.0245,368200.0
2009-10-20 10:30:00,46.16,46.19,46.13,46.18,277900.0,31.0313,31.0514,31.0111,31.0447,277900.0
2009-10-20 10:35:00,46.17,46.32,46.17,46.29,599100.0,31.038,31.1388,31.038,31.1187,599100.0
2009-10-20 10:40:00,46.29,46.33,46.27,46.28,307900.0,31.1187,31.1455,31.1052,31.1119,307900.0
2009-10-20 10:45:00,46.29,46.32,46.27,46.28,193700.0,31.1187,31.1388,31.1052,31.1119,193700.0
2009-10-20 10:50:00,46.28,46.47,46.28,46.45,539400.0,31.1119,31.2397,31.1119,31.2262,539400.0
2009-10-20 10:55:00,46.46,46.53,46.36,46.51,502400.0,31.2329,31.28,31.1657,31.2666,502400.0
2009-10-20 11:00:00,46.51,46.59,46.49,46.49,488700.0,31.2666,31.3203,31.2531,31.2531,488700.0
2009-10-20 11:05:00,46.5,46.56,46.48,46.53,279800.0,31.2598,31.3002,31.2464,31.28,279800.0
2009-10-20 11:10:00,46.53,46.53,46.42,46.49,392800.0,31.28,31.28,31.2061,31.2531,392800.0
2009-10-20 11:15:00,46.49,46.55,46.48,46.53,179900.0,31.2531,31.2934,31.2464,31.28,179900.0
2009-10-20 11:20:00,46.52,46.53,46.37,46.4,382300.0,31.2733,31.28,31.1724,31.1926,382300.0
2009-10-20 11:25:00,46.39,46.41,46.3,46.35,361700.0,31.1859,31.1993,31.1254,31.159,361700.0
2009-10-20 11:30:00,46.35,46.42,46.33,46.4,269700.0,31.159,31.2061,31.1455,31.1926,269700.0
2009-10-20 11:35:00,46.41,46.44,46.37,46.39,446400.0,31.1993,31.2195,31.1724,31.1859,446400.0
2009-10-20 11:40:00,46.39,46.44,46.34,46.38,254400.0,31.1859,31.2195,31.1523,31.1792,254400.0
2009-10-20 11:45:00,46.36,46.37,46.22,46.36,424000.0,31.1657,31.1724,31.0716,31.1657,424000.0
2009-10-20 11:50:00,46.36,46.4,46.32,46.34,186100.0,31.1657,31.1926,31.1388,31.1523,186100.0
2009-10-20 11:55:00,46.34,46.36,46.28,46.28,163900.0,31.1523,31.1657,31.1119,31.1119,163900.0
2009-10-20 12:00:00,46.28,46.31,46.22,46.23,190700.0,31.1119,31.1321,31.0716,31.0783,190700.0
2009-10-20 12:05:00,46.23,46.26,46.17,46.21,239400.0,31.0783,31.0985,31.038,31.0649,239400.0
2009-10-20 12:10:00,46.21,46.3,46.18,46.3,125100.0,31.0649,31.1254,31.0447,31.1254,125100.0
2009-10-20 12:15:00,46.29,46.3,46.28,46.28,152500.0,31.1187,31.1254,31.1119,31.1119,152500.0
2009-10-20 12:20:00,46.28,46.35,46.28,46.34,126800.0,31.1119,31.159,31.1119,31.1523,126800.0
2009-10-20 12:25:00,46.35,46.35,46.28,46.31,129400.0,31.159,31.159,31.1119,31.1321,129400.0
2009-10-20 12:30:00,46.31,46.33,46.23,46.25,137300.0,31.1321,31.1455,31.0783,31.0918,137300.0
2009-10-20 12:35:00,46.24,46.28,46.17,46.2,167000.0,31.085,31.1119,31.038,31.0582,167000.0
2009-10-20 12:40:00,46.2,46.28,46.19,46.28,141000.0,31.0582,31.1119,31.0514,31.1119,141000.0
2009-10-20 12:45:00,46.28,46.33,46.26,46.28,165400.0,31.1119,31.1455,31.0985,31.1119,165400.0
2009-10-20 12:50:00,46.27,46.28,46.18,46.2,207800.0,31.1052,31.1119,31.0447,31.0582,207800.0
2009-10-20 12:55:00,46.19,46.22,46.13,46.13,168000.0,31.0514,31.0716,31.0111,31.0111,168000.0
2009-10-20 13:00:00,46.14,46.21,46.13,46.16,312500.0,31.0178,31.0649,31.0111,31.0313,312500.0
2009-10-20 13:05:00,46.15,46.16,46.1,46.12,215600.0,31.0245,31.0313,30.9909,31.0044,215600.0
2009-10-20 13:10:00,46.12,46.17,46.1,46.16,98500.0,31.0044,31.038,30.9909,31.0313,98500.0
2009-10-20 13:15:00,46.16,46.22,46.15,46.2,545900.0,31.0313,31.0716,31.0245,31.0582,545900.0
2009-10-20 13:20:00,46.2,46.22,46.16,46.16,176700.0,31.0582,31.0716,31.0313,31.0313,176700.0
2009-10-20 13:25:00,46.16,46.2,46.13,46.15,161300.0,31.0313,31.0582,31.0111,31.0245,161300.0
2009-10-20 13:30:00,46.16,46.22,46.15,46.16,160000.0,31.0313,31.0716,31.0245,31.0313,160000.0
2009-10-20 13:35:00,46.17,46.17,46.11,46.13,151000.0,31.038,31.038,30.9977,31.0111,151000.0
2009-10-20 13:40:00,46.14,46.15,46.13,46.13,75300.0,31.0178,31.0245,31.0111,31.0111,75300.0
2009-10-20 13:45:00,46.13,46.16,46.08,46.11,195600.0,31.0111,31.0313,30.9775,30.9977,195600.0
2009-10-20 13:50:00,46.12,46.12,46.05,46.06,256800.0,31.0044,31.0044,30.9573,30.964,256800.0
2009-10-20 13:55:00,46.06,46.06,45.91,45.92,367300.0,30.964,30.964,30.8632,30.8699,367300.0
2009-10-20 14:00:00,45.91,45.94,45.87,45.88,316400.0,30.8632,30.8834,30.8363,30.843,316400.0
2009-10-20 14:05:00,45.89,45.94,45.83,45.84,521400.0,30.8498,30.8834,30.8094,30.8161,521400.0
2009-10-20 14:10:00,45.83,45.88,45.83,45.88,128100.0,30.8094,30.843,30.8094,30.843,128100.0
2009-10-20 14:15:00,45.88,45.97,45.87,45.95,366200.0,30.843,30.9035,30.8363,30.8901,366200.0
2009-10-20 14:20:00,45.96,45.98,45.89,45.9,163100.0,30.8968,30.9103,30.8498,30.8565,163100.0
2009-10-20 14:25:00,45.9,45.91,45.79,45.81,452000.0,30.8565,30.8632,30.7825,30.796,452000.0
2009-10-20 14:30:00,45.81,45.85,45.77,45.85,331400.0,30.796,30.8229,30.7691,30.8229,331400.0
2009-10-20 14:35:00,45.85,45.93,45.83,45.9,317600.0,30.8229,30.8766,30.8094,30.8565,317600.0
2009-10-20 14:40:00,45.9,45.9,45.78,45.81,636600.0,30.8565,30.8565,30.7758,30.796,636600.0
2009-10-20 14:45:00,45.81,45.88,45.81,45.84,196400.0,30.796,30.843,30.796,30.8161,196400.0
2009-10-20 14:50:00,45.85,45.96,45.84,45.95,369100.0,30.8229,30.8968,30.8161,30.8901,369100.0
2009-10-20 14:55:00,45.95,45.97,45.91,45.94,291200.0,30.8901,30.9035,30.8632,30.8834,291200.0
2009-10-20 15:00:00,45.94,46.06,45.93,46.03,368500.0,30.8834,30.964,30.8766,30.9439,368500.0
2009-10-20 15:05:00,46.02,46.04,45.89,45.93,305200.0,30.9371,30.9506,30.8498,30.8766,305200.0
2009-10-20 15:10:00,45.93,45.97,45.88,45.88,185300.0,30.8766,30.9035,30.843,30.843,185300.0
2009-10-20 15:15:00,45.88,45.93,45.84,45.92,241900.0,30.843,30.8766,30.8161,30.8699,241900.0
2009-10-20 15:20:00,45.93,45.96,45.9,45.93,247400.0,30.8766,30.8968,30.8565,30.8766,247400.0
2009-10-20 15:25:00,45.92,46.02,45.91,46.0,273900.0,30.8699,30.9371,30.8632,30.9237,273900.0
2009-10-20 15:30:00,46.01,46.03,45.97,46.0,630600.0,30.9304,30.9439,30.9035,30.9237,630600.0
2009-10-20 15:35:00,46.0,46.11,46.0,46.11,325400.0,30.9237,30.9977,30.9237,30.9977,325400.0
2009-10-20 15:40:00,46.11,46.11,45.99,46.01,703600.0,30.9977,30.9977,30.917,30.9304,703600.0
2009-10-20 15:45:00,46.01,46.03,45.99,46.02,665800.0,30.9304,30.9439,30.917,30.9371,665800.0
2009-10-20 15:50:00,46.02,46.04,45.97,46.01,876100.0,30.9371,30.9506,30.9035,30.9304,876100.0
2009-10-20 15:55:00,46.01,46.03,45.87,46.02,1726800.0,30.9304,30.9439,30.8363,30.9371,1726800.0
2009-10-21 09:30:00,46.01,46.19,45.95,45.99,746700.0,30.9304,31.0514,30.8901,30.917,746700.0
2009-10-21 09:35:00,45.99,46.42,45.98,46.37,598100.0,30.917,31.2061,30.9103,31.1724,598100.0
2009-10-21 09:40:00,46.37,46.4,46.2,46.23,457200.0,31.1724,31.1926,31.0582,31.0783,457200.0
2009-10-21 09:45:00,46.24,46.3,46.18,46.29,429500.0,31.085,31.1254,31.0447,31.1187,429500.0
2009-10-21 09:50:00,46.29,46.4,46.26,46.38,609800.0,31.1187,31.1926,31.0985,31.1792,609800.0
2009-10-21 09:55:00,46.37,46.4,46.25,46.26,254600.0,31.1724,31.1926,31.0918,31.0985,254600.0
2009-10-21 10:00:00,46.26,46.33,46.22,46.29,424200.0,31.0985,31.1455,31.0716,31.1187,424200.0
2009-10-21 10:05:00,46.3,46.34,46.27,46.28,508900.0,31.1254,31.1523,31.1052,31.1119,508900.0
2009-10-21 10:10:00,46.27,46.29,46.14,46.15,310800.0,31.1052,31.1187,31.0178,31.0245,310800.0
2009-10-21 10:15:00,46.15,46.29,46.15,46.2,407100.0,31.0245,31.1187,31.0245,31.0582,407100.0
2009-10-21 10:20:00,46.21,46.25,46.19,46.2,223000.0,31.0649,31.0918,31.0514,31.0582,223000.0
2009-10-21 10:25:00,46.2,46.27,46.14,46.23,207800.0,31.0582,31.1052,31.0178,31.0783,207800.0
2009-10-21 10:30:00,46.23,46.25,46.15,46.19,423800.0,31.0783,31.0918,31.0245,31.0514,423800.0
2009-10-21 10:35:00,46.19,46.25,46.14,46.18,288100.0,31.0514,31.0918,31.0178,31.0447,288100.0
2009-10-21 10:40:00,46.18,46.28,46.16,46.2,331900.0,31.0447,31.1119,31.0313,31.0582,331900.0
2009-10-21 10:45:00,46.2,46.21,46.06,46.06,322800.0,31.0582,31.0649,30.964,30.964,322800.0
2009-10-21 10:50:00,46.07,46.11,46.06,46.1,197700.0,30.9708,30.9977,30.964,30.9909,197700.0
2009-10-21 10:55:00,46.1,46.14,46.04,46.08,258800.0,30.9909,31.0178,30.9506,30.9775,258800.0
2009-10-21 11:00:00,46.08,46.25,46.0,46.01,238200.0,30.9775,31.0918,30.9237,30.9304,238200.0
2009-10-21 11:05:00,46.0,46.08,45.97,46.08,265700.0,30.9237,30.9775,30.9035,30.9775,265700.0
2009-10-21 11:10:00,46.08,46.08,45.91,45.96,346600.0,30.9775,30.9775,30.8632,30.8968,346600.0
2009-10-21 11:15:00,45.96,46.06,45.95,46.04,233900.0,30.8968,30.964,30.8901,30.9506,233900.0
2009-10-21 11:20:00,46.04,46.12,46.01,46.11,156600.0,30.9506,31.0044,30.9304,30.9977,156600.0
2009-10-21 11:25:00,46.11,46.15,46.1,46.14,176000.0,30.9977,31.0245,30.9909,31.0178,176000.0
2009-10-21 11:30:00,46.13,46.14,46.07,46.07,191900.0,31.0111,31.0178,30.9708,30.9708,191900.0
2009-10-21 11:35:00,46.08,46.24,46.08,46.22,284300.0,30.9775,31.085,30.9775,31.0716,284300.0
2009-10-21 11:40:00,46.22,46.22,46.13,46.15,337900.0,31.0716,31.0716,31.0111,31.0245,337900.0
2009-10-21 11:45:00,46.15,46.15,45.99,46.02,282400.0,31.0245,31.0245,30.917,30.9371,282400.0
2009-10-21 11:50:00,46.01,46.04,45.96,46.02,173400.0,30.9304,30.9506,30.8968,30.9371,173400.0
2009-10-21 11:55:00,46.03,46.08,46.0,46.07,173000.0,30.9439,30.9775,30.9237,30.9708,173000.0
2009-10-21 12:00:00,46.06,46.14,46.06,46.11,246600.0,30.964,31.0178,30.964,30.9977,246600.0
2009-10-21 12:05:00,46.1,46.11,46.0,46.0,241400.0,30.9909,30.9977,30.9237,30.9237,241400.0
2009-10-21 12:10:00,46.0,46.03,45.91,45.92,192500.0,30.9237,30.9439,30.8632,30.8699,192500.0
2009-10-21 12:15:00,45.92,45.96,45.87,45.92,267400.0,30.8699,30.8968,30.8363,30.8699,267400.0
2009-10-21 12:20:00,45.93,45.99,45.93,45.98,106500.0,30.8766,30.917,30.8766,30.9103,106500.0
2009-10-21 12:25:00,45.97,46.05,45.96,46.0,168700.0,30.9035,30.9573,30.8968,30.9237,168700.0
2009-10-21 12:30:00,46.01,46.02,45.93,45.96,124500.0,30.9304,30.9371,30.8766,30.8968,124500.0
2009-10-21 12:35:00,45.96,45.97,45.93,45.95,100000.0,30.8968,30.9035,30.8766,30.8901,100000.0
2009-10-21 12:40:00,45.94,45.95,45.91,45.95,70600.0,30.8834,30.8901,30.8632,30.8901,70600.0
2009-10-21 12:45:00,45.94,45.98,45.88,45.98,218100.0,30.8834,30.9103,30.843,30.9103,218100.0
2009-10-21 12:50:00,45.97,45.99,45.94,45.95,88900.0,30.9035,30.917,30.8834,30.8901,88900.0
2009-10-21 12:55:00,45.94,46.01,45.94,45.97,186200.0,30.8834,30.9304,30.8834,30.9035,186200.0
2009-10-21 13:00:00,45.97,45.97,45.9,45.92,81600.0,30.9035,30.9035,30.8565,30.8699,81600.0
2009-10-21 13:05:00,45.93,45.96,45.9,45.91,88000.0,30.8766,30.8968,30.8565,30.8632,88000.0
2009-10-21 13:10:00,45.9,45.98,45.9,45.98,124400.0,30.8565,30.9103,30.8565,30.9103,124400.0
2009-10-21 13:15:00,45.97,46.01,45.94,45.99,122500.0,30.9035,30.9304,30.8834,30.917,122500.0
2009-10-21 13:20:00,45.99,46.01,45.97,46.01,87600.0,30.917,30.9304,30.9035,30.9304,87600.0
2009-10-21 13:25:00,46.0,46.01,45.94,45.96,85800.0,30.9237,30.9304,30.8834,30.8968,85800.0
2009-10-21 13:30:00,45.96,46.0,45.94,45.96,96800.0,30.8968,30.9237,30.8834,30.8968,96800.0
2009-10-21 13:35:00,45.95,46.04,45.92,46.03,272100.0,30.8901,30.9506,30.8699,30.9439,272100.0
2009-10-21 13:40:00,46.04,46.07,46.0,46.07,154100.0,30.9506,30.9708,30.9237,30.9708,154100.0
2009-10-21 13:45:00,46.06,46.09,46.05,46.09,117100.0,30.964,30.9842,30.9573,30.9842,117100.0
2009-10-21 13:50:00,46.08,46.11,46.07,46.11,176200.0,30.9775,30.9977,30.9708,30.9977,176200.0
2009-10-21 13:55:00,46.1,46.13,46.07,46.1,330500.0,30.9909,31.0111,30.9708,30.9909,330500.0
2009-10-21 14:00:00,46.1,46.11,46.03,46.08,123700.0,30.9909,30.9977,30.9439,30.9775,123700.0
2009-10-21 14:05:00,46.08,46.11,46.03,46.08,223500.0,30.9775,30.9977,30.9439,30.9775,223500.0
2009-10-21 14:10:00,46.09,46.09,46.0,46.0,141900.0,30.9842,30.9842,30.9237,30.9237,141900.0
2009-10-21 14:15:00,46.0,46.01,45.97,45.99,274500.0,30.9237,30.9304,30.9035,30.917,274500.0
2009-10-21 14:20:00,45.99,46.0,45.97,46.0,158100.0,30.917,30.9237,30.9035,30.9237,158100.0
2009-10-21 14:25:00,46.0,46.02,45.97,45.98,139100.0,30.9237,30.9371,30.9035,30.9103,139100.0
2009-10-21 14:30:00,45.97,46.0,45.93,45.98,441900.0,30.9035,30.9237,30.8766,30.9103,441900.0
2009-10-21 14:35:00,45.97,46.03,45.96,46.01,152600.0,30.9035,30.9439,30.8968,30.9304,152600.0
2009-10-21 14:40:00,46.0,46.02,45.99,45.99,102600.0,30.9237,30.9371,30.917,30.917,102600.0
2009-10-21 14:45:00,45.99,46.05,45.94,46.04,271500.0,30.917,30.9573,30.8834,30.9506,271500.0
2009-10-21 14:50:00,46.03,46.06,45.99,45.99,156900.0,30.9439,30.964,30.917,30.917,156900.0
2009-10-21 14:55:00,45.99,46.06,45.99,46.01,169900.0,30.917,30.964,30.917,30.9304,169900.0
2009-10-21 15:00:00,46.01,46.04,45.99,46.01,155800.0,30.9304,30.9506,30.917,30.9304,155800.0
2009-10-21 15:05:00,46.01,46.09,46.01,46.05,194100.0,30.9304,30.9842,30.9304,30.9573,194100.0
2009-10-21 15:10:00,46.05,46.1,45.96,45.97,319200.0,30.9573,30.9909,30.8968,30.9035,319200.0
2009-10-21 15:15:00,45.97,45.98,45.79,45.84,438900.0,30.9035,30.9103,30.7825,30.8161,438900.0
2009-10-21 15:20:00,45.84,45.87,45.65,45.75,1128400.0,30.8161,30.8363,30.6884,30.7556,1128400.0
2009-10-21 15:25:00,45.76,45.77,45.52,45.59,683900.0,30.7624,30.7691,30.601,30.6481,683900.0
2009-10-21 15:30:00,45.59,45.63,45.34,45.42,1255700.0,30.6481,30.675,30.48,30.5338,1255700.0
2009-10-21 15:35:00,45.41,45.52,45.32,45.46,1235100.0,30.5271,30.601,30.4666,30.5607,1235100.0
2009-10-21 15:40:00,45.45,45.46,45.1,45.15,1340300.0,30.554,30.5607,30.3187,30.3523,1340300.0
2009-10-21 15:45:00,45.15,45.55,45.11,45.13,1116400.0,30.3523,30.6212,30.3254,30.3388,1116400.0
2009-10-21 15:50:00,45.13,45.21,44.92,45.0,2073900.0,30.3388,30.3926,30.1977,30.2514,2073900.0
2009-10-21 15:55:00,45.0,45.01,44.67,44.68,3119900.0,30.2514,30.2582,30.0296,30.0363,3119900.0
2009-10-22 09:30:00,44.92,45.17,44.85,45.02,1293300.0,30.1977,30.3657,30.1506,30.2649,1293300.0
2009-10-22 09:35:00,45.02,45.38,45.01,45.24,1014700.0,30.2649,30.5069,30.2582,30.4128,1014700.0
2009-10-22 09:40:00,45.25,45.36,45.11,45.14,695400.0,30.4195,30.4935,30.3254,30.3456,695400.0
2009-10-22 09:45:00,45.14,45.28,44.91,44.97,831800.0,30.3456,30.4397,30.1909,30.2313,831800.0
2009-10-22 09:50:00,44.97,45.22,44.97,45.2,617600.0,30.2313,30.3993,30.2313,30.3859,617600.0
2009-10-22 09:55:00,45.19,45.19,45.03,45.13,471500.0,30.3792,30.3792,30.2716,30.3388,471500.0
2009-10-22 10:00:00,45.14,45.2,44.9,45.12,794600.0,30.3456,30.3859,30.1842,30.3321,794600.0
2009-10-22 10:05:00,45.12,45.2,45.05,45.11,485100.0,30.3321,30.3859,30.2851,30.3254,485100.0
2009-10-22 10:10:00,45.12,45.2,45.02,45.13,382500.0,30.3321,30.3859,30.2649,30.3388,382500.0
2009-10-22 10:15:00,45.14,45.15,44.98,45.01,340200.0,30.3456,30.3523,30.238,30.2582,340200.0
2009-10-22 10:20:00,45.02,45.15,44.98,45.1,408100.0,30.2649,30.3523,30.238,30.3187,408100.0
2009-10-22 10:25:00,45.11,45.11,44.94,45.07,488700.0,30.3254,30.3254,30.2111,30.2985,488700.0
2009-10-22 10:30:00,45.08,45.16,44.97,45.01,484900.0,30.3052,30.359,30.2313,30.2582,484900.0
2009-10-22 10:35:00,45.02,45.02,44.9,44.9,285000.0,30.2649,30.2649,30.1842,30.1842,285000.0
2009-10-22 10:40:00,44.91,45.03,44.9,45.0,271500.0,30.1909,30.2716,30.1842,30.2514,271500.0
2009-10-22 10:45:00,45.0,45.03,44.83,44.9,398600.0,30.2514,30.2716,30.1372,30.1842,398600.0
2009-10-22 10:50:00,44.91,45.05,44.9,45.0,362100.0,30.1909,30.2851,30.1842,30.2514,362100.0
2009-10-22 10:55:00,45.01,45.09,45.01,45.06,452200.0,30.2582,30.312,30.2582,30.2918,452200.0
2009-10-22 11:00:00,45.06,45.19,45.05,45.08,501100.0,30.2918,30.3792,30.2851,30.3052,501100.0
2009-10-22 11:05:00,45.09,45.1,44.99,45.03,245200.0,30.312,30.3187,30.2447,30.2716,245200.0
2009-10-22 11:10:00,45.03,45.15,44.99,45.08,241100.0,30.2716,30.3523,30.2447,30.3052,241100.0
2009-10-22 11:15:00,45.08,45.09,44.99,45.04,200700.0,30.3052,30.312,30.2447,30.2783,200700.0
2009-10-22 11:20:00,45.04,45.13,45.01,45.09,217800.0,30.2783,30.3388,30.2582,30.312,217800.0
2009-10-22 11:25:00,45.1,45.15,45.08,45.08,188300.0,30.3187,30.3523,30.3052,30.3052,188300.0
2009-10-22 11:30:00,45.08,45.13,45.0,45.04,235200.0,30.3052,30.3388,30.2514,30.2783,235200.0
2009-10-22 11:35:00,45.05,45.12,45.01,45.08,176300.0,30.2851,30.3321,30.2582,30.3052,176300.0
2009-10-22 11:40:00,45.09,45.12,45.0,45.11,352300.0,30.312,30.3321,30.2514,30.3254,352300.0
2009-10-22 11:45:00,45.13,45.17,45.06,45.16,260400.0,30.3388,30.3657,30.2918,30.359,260400.0
2009-10-22 11:50:00,45.15,45.17,44.99,45.04,306800.0,30.3523,30.3657,30.2447,30.2783,306800.0
2009-10-22 11:55:00,45.04,45.09,45.02,45.09,176800.0,30.2783,30.312,30.2649,30.312,176800.0
2009-10-22 12:00:00,45.08,45.13,45.05,45.13,129500.0,30.3052,30.3388,30.2851,30.3388,129500.0
2009-10-22 12:05:00,45.13,45.17,45.09,45.09,198500.0,30.3388,30.3657,30.312,30.312,198500.0
2009-10-22 12:10:00,45.1,45.12,44.95,44.96,305600.0,30.3187,30.3321,30.2178,30.2246,305600.0
2009-10-22 12:15:00,44.96,45.01,44.94,45.0,196200.0,30.2246,30.2582,30.2111,30.2514,196200.0
2009-10-22 12:20:00,45.0,45.02,44.95,44.95,124300.0,30.2514,30.2649,30.2178,30.2178,124300.0
2009-10-22 12:25:00,44.96,44.99,44.91,44.96,169200.0,30.2246,30.2447,30.1909,30.2246,169200.0
2009-10-22 12:30:00,44.96,45.05,44.95,45.0,279800.0,30.2246,30.2851,30.2178,30.2514,279800.0
2009-10-22 12:35:00,44.99,45.08,44.99,45.03,126600.0,30.2447,30.3052,30.2447,30.2716,126600.0
2009-10-22 12:40:00,45.03,45.12,45.02,45.09,172500.0,30.2716,30.3321,30.2649,30.312,172500.0
2009-10-22 12:45:00,45.09,45.2,45.09,45.14,345900.0,30.312,30.3859,30.312,30.3456,345900.0
2009-10-22 12:50:00,45.14,45.24,45.12,45.21,285200.0,30.3456,30.4128,30.3321,30.3926,285200.0
2009-10-22 12:55:00,45.21,45.23,45.16,45.18,167800.0,30.3926,30.4061,30.359,30.3725,167800.0
2009-10-22 13:00:00,45.17,45.18,45.14,45.15,112200.0,30.3657,30.3725,30.3456,30.3523,112200.0
2009-10-22 13:05:00,45.15,45.2,45.14,45.17,129900.0,30.3523,30.3859,30.3456,30.3657,129900.0
2009-10-22 13:10:00,45.18,45.22,45.14,45.15,127600.0,30.3725,30.3993,30.3456,30.3523,127600.0
2009-10-22 13:15:00,45.15,45.16,45.08,45.09,187100.0,30.3523,30.359,30.3052,30.312,187100.0
2009-10-22 13:20:00,45.1,45.13,45.07,45.13,107600.0,30.3187,30.3388,30.2985,30.3388,107600.0
2009-10-22 13:25:00,45.12,45.15,45.1,45.11,109500.0,30.3321,30.3523,30.3187,30.3254,109500.0
2009-10-22 13:30:00,45.11,45.11,45.0,45.06,294100.0,30.3254,30.3254,30.2514,30.2918,294100.0
2009-10-22 13:35:00,45.05,45.17,45.05,45.15,117600.0,30.2851,30.3657,30.2851,30.3523,117600.0
2009-10-22 13:40:00,45.15,45.16,45.06,45.09,125600.0,30.3523,30.359,30.2918,30.312,125600.0
2009-10-22 13:45:00,45.09,45.12,45.06,45.09,139600.0,30.312,30.3321,30.2918,30.312,139600.0
2009-10-22 13:50:00,45.08,45.2,45.08,45.17,153700.0,30.3052,30.3859,30.3052,30.3657,153700.0
2009-10-22 13:55:00,45.17,45.2,45.16,45.19,84700.0,30.3657,30.3859,30.359,30.3792,84700.0
2009-10-22 14:00:00,45.2,45.37,45.2,45.34,455000.0,30.3859,30.5002,30.3859,30.48,455000.0
2009-10-22 14:05:00,45.33,45.44,45.33,45.43,431400.0,30.4733,30.5472,30.4733,30.5405,431400.0
2009-10-22 14:10:00,45.43,45.52,45.43,45.5,371400.0,30.5405,30.601,30.5405,30.5876,371400.0
2009-10-22 14:15:00,45.5,45.58,45.45,45.45,491900.0,30.5876,30.6414,30.554,30.554,491900.0
2009-10-22 14:20:00,45.44,45.55,45.42,45.54,334700.0,30.5472,30.6212,30.5338,30.6145,334700.0
2009-10-22 14:25:00,45.54,45.54,45.4,45.44,316800.0,30.6145,30.6145,30.5204,30.5472,316800.0
2009-10-22 14:30:00,45.44,45.55,45.43,45.44,345300.0,30.5472,30.6212,30.5405,30.5472,345300.0
2009-10-22 14:35:00,45.43,45.57,45.41,45.55,517300.0,30.5405,30.6346,30.5271,30.6212,517300.0
2009-10-22 14:40:00,45.56,45.57,45.42,45.43,373600.0,30.6279,30.6346,30.5338,30.5405,373600.0
2009-10-22 14:45:00,45.42,45.44,45.37,45.38,273100.0,30.5338,30.5472,30.5002,30.5069,273100.0
2009-10-22 14:50:00,45.38,45.44,45.35,45.41,228600.0,30.5069,30.5472,30.4867,30.5271,228600.0
2009-10-22 14:55:00,45.41,45.49,45.39,45.48,203600.0,30.5271,30.5809,30.5136,30.5741,203600.0
2009-10-22 15:00:00,45.49,45.54,45.47,45.52,383100.0,30.5809,30.6145,30.5674,30.601,383100.0
2009-10-22 15:05:00,45.52,45.57,45.45,45.5,396400.0,30.601,30.6346,30.554,30.5876,396400.0
2009-10-22 15:10:00,45.5,45.55,45.48,45.52,283800.0,30.5876,30.6212,30.5741,30.601,283800.0
2009-10-22 15:15:00,45.52,45.74,45.5,45.69,624100.0,30.601,30.7489,30.5876,30.7153,624100.0
2009-10-22 15:20:00,45.68,45.78,45.66,45.73,467100.0,30.7086,30.7758,30.6951,30.7422,467100.0
2009-10-22 15:25:00,45.73,45.78,45.67,45.76,394300.0,30.7422,30.7758,30.7019,30.7624,394300.0
2009-10-22 15:30:00,45.76,45.76,45.69,45.74,396900.0,30.7624,30.7624,30.7153,30.7489,396900.0
2009-10-22 15:35:00,45.74,45.75,45.64,45.65,381300.0,30.7489,30.7556,30.6817,30.6884,381300.0
2009-10-22 15:40:00,45.67,45.67,45.6,45.67,561100.0,30.7019,30.7019,30.6548,30.7019,561100.0
2009-10-22 15:45:00,45.66,45.74,45.62,45.71,769600.0,30.6951,30.7489,30.6682,30.7288,769600.0
2009-10-22 15:50:00,45.72,45.87,45.71,45.79,1383300.0,30.7355,30.8363,30.7288,30.7825,1383300.0
2009-10-22 15:55:00,45.8,45.82,45.67,45.68,1405500.0,30.7893,30.8027,30.7019,30.7086,1405500.0
2009-10-23 09:30:00,45.7,45.87,45.55,45.73,812400.0,30.722,30.8363,30.6212,30.7422,812400.0
2009-10-23 09:35:00,45.75,45.91,45.54,45.84,756400.0,30.7556,30.8632,30.6145,30.8161,756400.0
2009-10-23 09:40:00,45.85,45.94,45.76,45.9,383300.0,30.8229,30.8834,30.7624,30.8565,383300.0
2009-10-23 09:45:00,45.91,46.01,45.9,46.0,564100.0,30.8632,30.9304,30.8565,30.9237,564100.0
2009-10-23 09:50:00,45.99,46.1,45.95,46.02,486700.0,30.917,30.9909,30.8901,30.9371,486700.0
2009-10-23 09:55:00,46.01,46.07,45.98,46.02,523900.0,30.9304,30.9708,30.9103,30.9371,523900.0
2009-10-23 10:00:00,46.03,46.19,45.91,45.91,1049700.0,30.9439,31.0514,30.8632,30.8632,1049700.0
2009-10-23 10:05:00,45.9,45.99,45.86,45.93,446000.0,30.8565,30.917,30.8296,30.8766,446000.0
2009-10-23 10:10:00,45.93,45.96,45.79,45.88,542000.0,30.8766,30.8968,30.7825,30.843,542000.0
2009-10-23 10:15:00,45.88,46.01,45.82,45.92,357600.0,30.843,30.9304,30.8027,30.8699,357600.0
2009-10-23 10:20:00,45.92,46.0,45.87,46.0,307400.0,30.8699,30.9237,30.8363,30.9237,307400.0
2009-10-23 10:25:00,46.0,46.01,45.94,46.0,291000.0,30.9237,30.9304,30.8834,30.9237,291000.0
2009-10-23 10:30:00,45.99,46.0,45.84,45.88,429700.0,30.917,30.9237,30.8161,30.843,429700.0
2009-10-23 10:35:00,45.86,45.9,45.79,45.87,473800.0,30.8296,30.8565,30.7825,30.8363,473800.0
2009-10-23 10:40:00,45.86,45.95,45.86,45.88,161900.0,30.8296,30.8901,30.8296,30.843,161900.0
2009-10-23 10:45:00,45.88,45.93,45.8,45.89,258600.0,30.843,30.8766,30.7893,30.8498,258600.0
2009-10-23 10:50:00,45.89,45.93,45.85,45.92,284500.0,30.8498,30.8766,30.8229,30.8699,284500.0
2009-10-23 10:55:00,45.92,45.92,45.76,45.81,527400.0,30.8699,30.8699,30.7624,30.796,527400.0
2009-10-23 11:00:00,45.81,45.81,45.71,45.71,353900.0,30.796,30.796,30.7288,30.7288,353900.0
2009-10-23 11:05:00,45.71,45.79,45.7,45.78,242900.0,30.7288,30.7825,30.722,30.7758,242900.0
2009-10-23 11:10:00,45.78,45.78,45.7,45.7,124100.0,30.7758,30.7758,30.722,30.722,124100.0
2009-10-23 11:15:00,45.7,45.71,45.5,45.51,529300.0,30.722,30.7288,30.5876,30.5943,529300.0
2009-10-23 11:20:00,45.51,45.53,45.42,45.46,263000.0,30.5943,30.6077,30.5338,30.5607,263000.0
2009-10-23 11:25:00,45.46,45.55,45.46,45.49,197400.0,30.5607,30.6212,30.5607,30.5809,197400.0
2009-10-23 11:30:00,45.48,45.51,45.4,45.5,229600.0,30.5741,30.5943,30.5204,30.5876,229600.0
2009-10-23 11:35:00,45.51,45.66,45.5,45.63,212600.0,30.5943,30.6951,30.5876,30.675,212600.0
2009-10-23 11:40:00,45.63,45.7,45.6,45.67,132700.0,30.675,30.722,30.6548,30.7019,132700.0
2009-10-23 11:45:00,45.67,45.75,45.66,45.74,106500.0,30.7019,30.7556,30.6951,30.7489,106500.0
2009-10-23 11:50:00,45.74,45.85,45.73,45.8,204500.0,30.7489,30.8229,30.7422,30.7893,204500.0
2009-10-23 11:55:00,45.8,45.81,45.7,45.72,182900.0,30.7893,30.796,30.722,30.7355,182900.0
2009-10-23 12:00:00,45.72,45.82,45.69,45.78,147200.0,30.7355,30.8027,30.7153,30.7758,147200.0
2009-10-23 12:05:00,45.79,45.79,45.71,45.76,121700.0,30.7825,30.7825,30.7288,30.7624,121700.0
2009-10-23 12:10:00,45.76,45.8,45.72,45.75,128000.0,30.7624,30.7893,30.7355,30.7556,128000.0
2009-10-23 12:15:00,45.75,45.76,45.64,45.67,171800.0,30.7556,30.7624,30.6817,30.7019,171800.0
2009-10-23 12:20:00,45.66,45.67,45.61,45.64,168700.0,30.6951,30.7019,30.6615,30.6817,168700.0
2009-10-23 12:25:00,45.65,45.73,45.63,45.72,123800.0,30.6884,30.7422,30.675,30.7355,123800.0
2009-10-23 12:30:00,45.72,45.73,45.61,45.61,102400.0,30.7355,30.7422,30.6615,30.6615,102400.0
2009-10-23 12:35:00,45.61,45.66,45.6,45.65,368000.0,30.6615,30.6951,30.6548,30.6884,368000.0
2009-10-23 12:40:00,45.65,45.71,45.64,45.67,111800.0,30.6884,30.7288,30.6817,30.7019,111800.0
2009-10-23 12:45:00,45.67,45.77,45.66,45.72,180600.0,30.7019,30.7691,30.6951,30.7355,180600.0
2009-10-23 12:50:00,45.71,45.72,45.65,45.67,58800.0,30.7288,30.7355,30.6884,30.7019,58800.0
2009-10-23 12:55:00,45.67,45.69,45.62,45.62,200900.0,30.7019,30.7153,30.6682,30.6682,200900.0
2009-10-23 13:00:00,45.62,45.64,45.54,45.6,398100.0,30.6682,30.6817,30.6145,30.6548,398100.0
2009-10-23 13:05:00,45.6,45.62,45.54,45.59,147800.0,30.6548,30.6682,30.6145,30.6481,147800.0
2009-10-23 13:10:00,45.6,45.65,45.56,45.61,143200.0,30.6548,30.6884,30.6279,30.6615,143200.0
2009-10-23 13:15:00,45.6,45.63,45.55,45.56,86400.0,30.6548,30.675,30.6212,30.6279,86400.0
2009-10-23 13:20:00,45.56,45.56,45.43,45.45,267500.0,30.6279,30.6279,30.5405,30.554,267500.0
2009-10-23 13:25:00,45.46,45.49,45.45,45.46,95100.0,30.5607,30.5809,30.554,30.5607,95100.0
2009-10-23 13:30:00,45.45,45.46,45.22,45.32,634800.0,30.554,30.5607,30.3993,30.4666,634800.0
2009-10-23 13:35:00,45.33,45.34,45.27,45.3,222900.0,30.4733,30.48,30.433,30.4531,222900.0
2009-10-23 13:40:00,45.3,45.38,45.27,45.34,168000.0,30.4531,30.5069,30.433,30.48,168000.0
2009-10-23 13:45:00,45.35,45.37,45.3,45.32,150500.0,30.4867,30.5002,30.4531,30.4666,150500.0
2009-10-23 13:50:00,45.33,45.37,45.3,45.34,179900.0,30.4733,30.5002,30.4531,30.48,179900.0
2009-10-23 13:55:00,45.35,45.36,45.3,45.31,93300.0,30.4867,30.4935,30.4531,30.4598,93300.0
2009-10-23 14:00:00,45.31,45.34,45.29,45.31,168500.0,30.4598,30.48,30.4464,30.4598,168500.0
2009-10-23 14:05:00,45.3,45.41,45.26,45.36,372100.0,30.4531,30.5271,30.4262,30.4935,372100.0
2009-10-23 14:10:00,45.36,45.44,45.36,45.41,186400.0,30.4935,30.5472,30.4935,30.5271,186400.0
2009-10-23 14:15:00,45.41,45.43,45.33,45.33,147800.0,30.5271,30.5405,30.4733,30.4733,147800.0
2009-10-23 14:20:00,45.36,45.49,45.36,45.44,235500.0,30.4935,30.5809,30.4935,30.5472,235500.0
2009-10-23 14:25:00,45.44,45.46,45.38,45.4,92000.0,30.5472,30.5607,30.5069,30.5204,92000.0
2009-10-23 14:30:00,45.41,45.44,45.3,45.37,151400.0,30.5271,30.5472,30.4531,30.5002,151400.0
2009-10-23 14:35:00,45.36,45.39,45.32,45.39,146300.0,30.4935,30.5136,30.4666,30.5136,146300.0
2009-10-23 14:40:00,45.38,45.47,45.33,45.47,144800.0,30.5069,30.5674,30.4733,30.5674,144800.0
2009-10-23 14:45:00,45.47,45.51,45.38,45.41,159600.0,30.5674,30.5943,30.5069,30.5271,159600.0
2009-10-23 14:50:00,45.41,45.44,45.29,45.3,291100.0,30.5271,30.5472,30.4464,30.4531,291100.0
2009-10-23 14:55:00,45.3,45.32,45.23,45.24,358800.0,30.4531,30.4666,30.4061,30.4128,358800.0
2009-10-23 15:00:00,45.24,45.26,45.11,45.11,286100.0,30.4128,30.4262,30.3254,30.3254,286100.0
2009-10-23 15:05:00,45.11,45.18,45.07,45.08,489500.0,30.3254,30.3725,30.2985,30.3052,489500.0
2009-10-23 15:10:00,45.08,45.2,45.03,45.16,347700.0,30.3052,30.3859,30.2716,30.359,347700.0
2009-10-23 15:15:00,45.16,45.17,45.05,45.06,288400.0,30.359,30.3657,30.2851,30.2918,288400.0
2009-10-23 15:20:00,45.05,45.19,45.05,45.13,411200.0,30.2851,30.3792,30.2851,30.3388,411200.0
2009-10-23 15:25:00,45.14,45.15,45.04,45.1,319700.0,30.3456,30.3523,30.2783,30.3187,319700.0
2009-10-23 15:30:00,45.11,45.12,45.01,45.04,371000.0,30.3254,30.3321,30.2582,30.2783,371000.0
2009-10-23 15:35:00,45.03,45.08,44.97,45.07,716700.0,30.2716,30.3052,30.2313,30.2985,716700.0
2009-10-23 15:40:00,45.06,45.13,44.97,45.12,516500.0,30.2918,30.3388,30.2313,30.3321,516500.0
2009-10-23 15:45:00,45.11,45.16,44.96,45.06,729800.0,30.3254,30.359,30.2246,30.2918,729800.0
2009-10-23 15:50:00,45.06,45.16,45.02,45.12,1046600.0,30.2918,30.359,30.2649,30.3321,1046600.0
2009-10-23 15:55:00,45.11,45.29,45.1,45.29,1835200.0,30.3254,30.4464,30.3187,30.4464,1835200.0
2009-10-26 09:30:00,45.12,45.21,44.76,44.76,1092000.0,30.3321,30.3926,30.0901,30.0901,1092000.0
2009-10-26 09:35:00,44.76,44.79,44.53,44.72,794700.0,30.0901,30.1103,29.9355,30.0632,794700.0
2009-10-26 09:40:00,44.72,44.79,44.56,44.6,358200.0,30.0632,30.1103,29.9557,29.9825,358200.0
2009-10-26 09:45:00,44.61,44.98,44.61,44.9,610100.0,29.9893,30.238,29.9893,30.1842,610100.0
2009-10-26 09:50:00,44.89,45.12,44.89,45.06,627700.0,30.1775,30.3321,30.1775,30.2918,627700.0
2009-10-26 09:55:00,45.06,45.08,44.84,44.9,490800.0,30.2918,30.3052,30.1439,30.1842,490800.0
2009-10-26 10:00:00,44.9,45.07,44.8,44.85,736600.0,30.1842,30.2985,30.117,30.1506,736600.0
2009-10-26 10:05:00,44.84,44.95,44.77,44.9,477800.0,30.1439,30.2178,30.0968,30.1842,477800.0
2009-10-26 10:10:00,44.9,44.91,44.66,44.75,460900.0,30.1842,30.1909,30.0229,30.0834,460900.0
2009-10-26 10:15:00,44.75,44.79,44.65,44.66,392000.0,30.0834,30.1103,30.0162,30.0229,392000.0
2009-10-26 10:20:00,44.66,44.74,44.65,44.71,344100.0,30.0229,30.0767,30.0162,30.0565,344100.0
2009-10-26 10:25:00,44.7,44.75,44.69,44.71,262500.0,30.0498,30.0834,30.0431,30.0565,262500.0
2009-10-26 10:30:00,44.7,44.75,44.65,44.7,287200.0,30.0498,30.0834,30.0162,30.0498,287200.0
2009-10-26 10:35:00,44.7,44.76,44.54,44.54,492200.0,30.0498,30.0901,29.9422,29.9422,492200.0
2009-10-26 10:40:00,44.55,44.79,44.5,44.57,533900.0,29.9489,30.1103,29.9153,29.9624,533900.0
2009-10-26 10:45:00,44.56,44.69,44.55,44.68,341900.0,29.9557,30.0431,29.9489,30.0363,341900.0
2009-10-26 10:50:00,44.68,44.69,44.55,44.61,331100.0,30.0363,30.0431,29.9489,29.9893,331100.0
2009-10-26 10:55:00,44.61,44.62,44.44,44.53,423900.0,29.9893,29.996,29.875,29.9355,423900.0
2009-10-26 11:00:00,44.53,44.54,44.46,44.49,293400.0,29.9355,29.9422,29.8884,29.9086,293400.0
2009-10-26 11:05:00,44.48,44.76,44.48,44.71,528400.0,29.9019,30.0901,29.9019,30.0565,528400.0
2009-10-26 11:10:00,44.71,44.8,44.67,44.71,363300.0,30.0565,30.117,30.0296,30.0565,363300.0
2009-10-26 11:15:00,44.7,44.72,44.58,44.61,299500.0,30.0498,30.0632,29.9691,29.9893,299500.0
2009-10-26 11:20:00,44.61,44.68,44.54,44.54,223300.0,29.9893,30.0363,29.9422,29.9422,223300.0
2009-10-26 11:25:00,44.54,44.58,44.46,44.47,350200.0,29.9422,29.9691,29.8884,29.8952,350200.0
2009-10-26 11:30:00,44.46,44.51,44.2,44.22,1752000.0,29.8884,29.922,29.7136,29.7271,1752000.0
2009-10-26 11:35:00,44.21,44.22,43.97,44.01,1403400.0,29.7204,29.7271,29.559,29.5859,1403400.0
2009-10-26 11:40:00,44.01,44.17,43.96,44.1,525000.0,29.5859,29.6935,29.5523,29.6464,525000.0
2009-10-26 11:45:00,44.1,44.18,44.03,44.14,420800.0,29.6464,29.7002,29.5994,29.6733,420800.0
2009-10-26 11:50:00,44.15,44.26,44.1,44.19,513700.0,29.68,29.754,29.6464,29.7069,513700.0
2009-10-26 11:55:00,44.19,44.25,43.86,43.9,677900.0,29.7069,29.7473,29.4851,29.512,677900.0
2009-10-26 12:00:00,43.91,44.03,43.85,43.86,595400.0,29.5187,29.5994,29.4784,29.4851,595400.0
2009-10-26 12:05:00,43.86,44.03,43.81,44.0,638400.0,29.4851,29.5994,29.4515,29.5792,638400.0
2009-10-26 12:10:00,43.99,44.09,43.96,44.05,230200.0,29.5725,29.6397,29.5523,29.6128,230200.0
2009-10-26 12:15:00,44.05,44.07,44.02,44.05,271500.0,29.6128,29.6263,29.5926,29.6128,271500.0
2009-10-26 12:20:00,44.04,44.28,44.04,44.28,518600.0,29.6061,29.7674,29.6061,29.7674,518600.0
2009-10-26 12:25:00,44.29,44.29,44.16,44.17,275000.0,29.7741,29.7741,29.6868,29.6935,275000.0
2009-10-26 12:30:00,44.18,44.18,44.07,44.08,285500.0,29.7002,29.7002,29.6263,29.633,285500.0
2009-10-26 12:35:00,44.08,44.23,44.05,44.22,350500.0,29.633,29.7338,29.6128,29.7271,350500.0
2009-10-26 12:40:00,44.21,44.22,44.12,44.16,181800.0,29.7204,29.7271,29.6599,29.6868,181800.0
2009-10-26 12:45:00,44.15,44.2,44.11,44.16,239200.0,29.68,29.7136,29.6531,29.6868,239200.0
2009-10-26 12:50:00,44.16,44.17,44.12,44.15,253100.0,29.6868,29.6935,29.6599,29.68,253100.0
2009-10-26 12:55:00,44.14,44.21,44.14,44.17,469100.0,29.6733,29.7204,29.6733,29.6935,469100.0
2009-10-26 13:00:00,44.17,44.2,44.0,44.02,340300.0,29.6935,29.7136,29.5792,29.5926,340300.0
2009-10-26 13:05:00,44.01,44.1,44.01,44.09,259600.0,29.5859,29.6464,29.5859,29.6397,259600.0
2009-10-26 13:10:00,44.09,44.1,44.02,44.09,315700.0,29.6397,29.6464,29.5926,29.6397,315700.0
2009-10-26 13:15:00,44.1,44.11,43.93,44.01,316100.0,29.6464,29.6531,29.5321,29.5859,316100.0
2009-10-26 13:20:00,44.0,44.06,43.96,44.05,309000.0,29.5792,29.6195,29.5523,29.6128,309000.0
2009-10-26 13:25:00,44.05,44.18,44.0,44.15,401200.0,29.6128,29.7002,29.5792,29.68,401200.0
2009-10-26 13:30:00,44.14,44.16,44.08,44.09,247100.0,29.6733,29.6868,29.633,29.6397,247100.0
2009-10-26 13:35:00,44.1,44.22,44.1,44.22,241100.0,29.6464,29.7271,29.6464,29.7271,241100.0
2009-10-26 13:40:00,44.21,44.28,44.18,44.19,314600.0,29.7204,29.7674,29.7002,29.7069,314600.0
2009-10-26 13:45:00,44.2,44.21,44.06,44.06,182200.0,29.7136,29.7204,29.6195,29.6195,182200.0
2009-10-26 13:50:00,44.05,44.06,44.01,44.04,187700.0,29.6128,29.6195,29.5859,29.6061,187700.0
2009-10-26 13:55:00,44.04,44.12,44.03,44.06,205600.0,29.6061,29.6599,29.5994,29.6195,205600.0
2009-10-26 14:00:00,44.07,44.1,44.0,44.0,140300.0,29.6263,29.6464,29.5792,29.5792,140300.0
2009-10-26 14:05:00,44.01,44.04,43.92,43.94,350300.0,29.5859,29.6061,29.5254,29.5389,350300.0
2009-10-26 14:10:00,43.95,43.96,43.9,43.92,266400.0,29.5456,29.5523,29.512,29.5254,266400.0
2009-10-26 14:15:00,43.92,43.93,43.85,43.9,391100.0,29.5254,29.5321,29.4784,29.512,391100.0
2009-10-26 14:20:00,43.89,43.94,43.85,43.88,223000.0,29.5052,29.5389,29.4784,29.4985,223000.0
2009-10-26 14:25:00,43.88,43.9,43.81,43.88,273000.0,29.4985,29.512,29.4515,29.4985,273000.0
2009-10-26 14:30:00,43.88,43.97,43.85,43.89,345500.0,29.4985,29.559,29.4784,29.5052,345500.0
2009-10-26 14:35:00,43.89,43.92,43.82,43.85,537100.0,29.5052,29.5254,29.4582,29.4784,537100.0
2009-10-26 14:40:00,43.86,43.91,43.82,43.82,522100.0,29.4851,29.5187,29.4582,29.4582,522100.0
2009-10-26 14:45:00,43.82,43.85,43.72,43.74,824600.0,29.4582,29.4784,29.391,29.4044,824600.0
2009-10-26 14:50:00,43.74,43.82,43.71,43.82,522200.0,29.4044,29.4582,29.3842,29.4582,522200.0
2009-10-26 14:55:00,43.81,44.0,43.79,43.94,582700.0,29.4515,29.5792,29.438,29.5389,582700.0
2009-10-26 15:00:00,43.94,43.99,43.91,43.96,274400.0,29.5389,29.5725,29.5187,29.5523,274400.0
2009-10-26 15:05:00,43.95,43.96,43.74,43.74,526800.0,29.5456,29.5523,29.4044,29.4044,526800.0
2009-10-26 15:10:00,43.74,43.74,43.56,43.57,577900.0,29.4044,29.4044,29.2834,29.2901,577900.0
2009-10-26 15:15:00,43.56,43.77,43.55,43.69,628000.0,29.2834,29.4246,29.2767,29.3708,628000.0
2009-10-26 15:20:00,43.68,43.71,43.64,43.7,471200.0,29.3641,29.3842,29.3372,29.3775,471200.0
2009-10-26 15:25:00,43.71,43.72,43.6,43.67,485600.0,29.3842,29.391,29.3103,29.3574,485600.0
2009-10-26 15:30:00,43.67,43.8,43.64,43.74,553900.0,29.3574,29.4447,29.3372,29.4044,553900.0
2009-10-26 15:35:00,43.74,43.76,43.56,43.56,800500.0,29.4044,29.4179,29.2834,29.2834,800500.0
2009-10-26 15:40:00,43.56,43.77,43.56,43.77,807000.0,29.2834,29.4246,29.2834,29.4246,807000.0
2009-10-26 15:45:00,43.77,44.03,43.76,44.0,1276100.0,29.4246,29.5994,29.4179,29.5792,1276100.0
2009-10-26 15:50:00,44.0,44.02,43.83,43.86,1456900.0,29.5792,29.5926,29.4649,29.4851,1456900.0
2009-10-26 15:55:00,43.87,43.91,43.73,43.83,2285600.0,29.4918,29.5187,29.3977,29.4649,2285600.0
2009-10-27 09:30:00,43.99,44.11,43.91,44.0,1091900.0,29.5725,29.6531,29.5187,29.5792,1091900.0
2009-10-27 09:35:00,44.0,44.04,43.79,43.85,652100.0,29.5792,29.6061,29.438,29.4784,652100.0
2009-10-27 09:40:00,43.85,43.97,43.67,43.91,935600.0,29.4784,29.559,29.3574,29.5187,935600.0
2009-10-27 09:45:00,43.92,44.14,43.87,44.11,730100.0,29.5254,29.6733,29.4918,29.6531,730100.0
2009-10-27 09:50:00,44.12,44.27,44.09,44.23,773500.0,29.6599,29.7607,29.6397,29.7338,773500.0
2009-10-27 09:55:00,44.23,44.25,44.06,44.06,680300.0,29.7338,29.7473,29.6195,29.6195,680300.0
2009-10-27 10:00:00,44.06,44.14,43.77,44.0,1713400.0,29.6195,29.6733,29.4246,29.5792,1713400.0
2009-10-27 10:05:00,44.0,44.01,43.67,43.78,1118800.0,29.5792,29.5859,29.3574,29.4313,1118800.0
2009-10-27 10:10:00,43.79,44.15,43.79,44.14,1065500.0,29.438,29.68,29.438,29.6733,1065500.0
2009-10-27 10:15:00,44.14,44.21,44.09,44.21,734400.0,29.6733,29.7204,29.6397,29.7204,734400.0
2009-10-27 10:20:00,44.21,44.34,44.17,44.25,913800.0,29.7204,29.8078,29.6935,29.7473,913800.0
2009-10-27 10:25:00,44.25,44.49,44.25,44.46,1028400.0,29.7473,29.9086,29.7473,29.8884,1028400.0
2009-10-27 10:30:00,44.47,44.52,44.36,44.46,796600.0,29.8952,29.9288,29.8212,29.8884,796600.0
2009-10-27 10:35:00,44.46,44.51,44.38,44.43,411200.0,29.8884,29.922,29.8347,29.8683,411200.0
2009-10-27 10:40:00,44.43,44.64,44.42,44.59,665600.0,29.8683,30.0094,29.8615,29.9758,665600.0
2009-10-27 10:45:00,44.59,44.6,44.5,44.53,460600.0,29.9758,29.9825,29.9153,29.9355,460600.0
2009-10-27 10:50:00,44.53,44.55,44.37,44.43,406200.0,29.9355,29.9489,29.8279,29.8683,406200.0
2009-10-27 10:55:00,44.42,44.58,44.4,44.55,305200.0,29.8615,29.9691,29.8481,29.9489,305200.0
2009-10-27 11:00:00,44.56,44.62,44.52,44.52,323800.0,29.9557,29.996,29.9288,29.9288,323800.0
2009-10-27 11:05:00,44.52,44.65,44.52,44.64,353500.0,29.9288,30.0162,29.9288,30.0094,353500.0
2009-10-27 11:10:00,44.64,44.65,44.53,44.56,279600.0,30.0094,30.0162,29.9355,29.9557,279600.0
2009-10-27 11:15:00,44.57,44.57,44.46,44.49,318700.0,29.9624,29.9624,29.8884,29.9086,318700.0
2009-10-27 11:20:00,44.49,44.56,44.46,44.49,214000.0,29.9086,29.9557,29.8884,29.9086,214000.0
2009-10-27 11:25:00,44.48,44.62,44.46,44.61,251600.0,29.9019,29.996,29.8884,29.9893,251600.0
2009-10-27 11:30:00,44.61,44.64,44.49,44.5,297400.0,29.9893,30.0094,29.9086,29.9153,297400.0
2009-10-27 11:35:00,44.5,44.59,44.49,44.51,236000.0,29.9153,29.9758,29.9086,29.922,236000.0
2009-10-27 11:40:00,44.5,44.51,44.46,44.47,155900.0,29.9153,29.922,29.8884,29.8952,155900.0
2009-10-27 11:45:00,44.48,44.54,44.47,44.53,183600.0,29.9019,29.9422,29.8952,29.9355,183600.0
2009-10-27 11:50:00,44.49,44.56,44.47,44.51,344100.0,29.9086,29.9557,29.8952,29.922,344100.0
2009-10-27 11:55:00,44.5,44.59,44.5,44.53,163000.0,29.9153,29.9758,29.9153,29.9355,163000.0
2009-10-27 12:00:00,44.53,44.6,44.53,44.57,204800.0,29.9355,29.9825,29.9355,29.9624,204800.0
2009-10-27 12:05:00,44.57,44.58,44.53,44.57,138500.0,29.9624,29.9691,29.9355,29.9624,138500.0
2009-10-27 12:10:00,44.57,44.62,44.56,44.58,162400.0,29.9624,29.996,29.9557,29.9691,162400.0
2009-10-27 12:15:00,44.58,44.64,44.56,44.63,150400.0,29.9691,30.0094,29.9557,30.0027,150400.0
2009-10-27 12:20:00,44.63,44.66,44.56,44.56,194600.0,30.0027,30.0229,29.9557,29.9557,194600.0
2009-10-27 12:25:00,44.56,44.57,44.46,44.47,250100.0,29.9557,29.9624,29.8884,29.8952,250100.0
2009-10-27 12:30:00,44.47,44.52,44.4,44.42,339300.0,29.8952,29.9288,29.8481,29.8615,339300.0
2009-10-27 12:35:00,44.41,44.42,44.28,44.28,305800.0,29.8548,29.8615,29.7674,29.7674,305800.0
2009-10-27 12:40:00,44.28,44.29,44.22,44.27,340300.0,29.7674,29.7741,29.7271,29.7607,340300.0
2009-10-27 12:45:00,44.27,44.36,44.26,44.31,284800.0,29.7607,29.8212,29.754,29.7876,284800.0
2009-10-27 12:50:00,44.3,44.37,44.12,44.15,337400.0,29.7809,29.8279,29.6599,29.68,337400.0
2009-10-27 12:55:00,44.16,44.26,44.12,44.17,319600.0,29.6868,29.754,29.6599,29.6935,319600.0
2009-10-27 13:00:00,44.17,44.26,44.12,44.22,167800.0,29.6935,29.754,29.6599,29.7271,167800.0
2009-10-27 13:05:00,44.22,44.23,43.94,43.96,589800.0,29.7271,29.7338,29.5389,29.5523,589800.0
2009-10-27 13:10:00,43.96,44.03,43.87,43.98,492700.0,29.5523,29.5994,29.4918,29.5658,492700.0
2009-10-27 13:15:00,43.98,44.46,43.97,44.02,287300.0,29.5658,29.8884,29.559,29.5926,287300.0
2009-10-27 13:20:00,44.02,44.04,43.92,43.93,423800.0,29.5926,29.6061,29.5254,29.5321,423800.0
2009-10-27 13:25:00,43.93,43.95,43.88,43.89,230600.0,29.5321,29.5456,29.4985,29.5052,230600.0
2009-10-27 13:30:00,43.89,43.95,43.86,43.89,244000.0,29.5052,29.5456,29.4851,29.5052,244000.0
2009-10-27 13:35:00,43.89,44.07,43.88,44.01,295400.0,29.5052,29.6263,29.4985,29.5859,295400.0
2009-10-27 13:40:00,44.01,44.2,44.01,44.18,444000.0,29.5859,29.7136,29.5859,29.7002,444000.0
2009-10-27 13:45:00,44.19,44.2,44.11,44.16,263700.0,29.7069,29.7136,29.6531,29.6868,263700.0
2009-10-27 13:50:00,44.15,44.19,44.12,44.14,172600.0,29.68,29.7069,29.6599,29.6733,172600.0
2009-10-27 13:55:00,44.15,44.16,44.05,44.13,279300.0,29.68,29.6868,29.6128,29.6666,279300.0
2009-10-27 14:00:00,44.13,44.14,43.87,43.87,344900.0,29.6666,29.6733,29.4918,29.4918,344900.0
2009-10-27 14:05:00,43.88,43.97,43.76,43.82,547700.0,29.4985,29.559,29.4179,29.4582,547700.0
2009-10-27 14:10:00,43.82,43.88,43.8,43.86,498900.0,29.4582,29.4985,29.4447,29.4851,498900.0
2009-10-27 14:15:00,43.87,43.92,43.85,43.88,474200.0,29.4918,29.5254,29.4784,29.4985,474200.0
2009-10-27 14:20:00,43.88,43.89,43.84,43.86,179700.0,29.4985,29.5052,29.4716,29.4851,179700.0
2009-10-27 14:25:00,43.85,44.06,43.85,43.97,358900.0,29.4784,29.6195,29.4784,29.559,358900.0
2009-10-27 14:30:00,43.97,44.0,43.83,43.91,271000.0,29.559,29.5792,29.4649,29.5187,271000.0
2009-10-27 14:35:00,43.9,43.94,43.77,43.79,328600.0,29.512,29.5389,29.4246,29.438,328600.0
2009-10-27 14:40:00,43.8,43.92,43.79,43.84,216100.0,29.4447,29.5254,29.438,29.4716,216100.0
2009-10-27 14:45:00,43.84,43.98,43.83,43.97,202000.0,29.4716,29.5658,29.4649,29.559,202000.0
2009-10-27 14:50:00,43.97,44.16,43.97,44.16,423200.0,29.559,29.6868,29.559,29.6868,423200.0
2009-10-27 14:55:00,44.16,44.27,44.13,44.13,454300.0,29.6868,29.7607,29.6666,29.6666,454300.0
2009-10-27 15:00:00,44.14,44.25,44.12,44.22,334700.0,29.6733,29.7473,29.6599,29.7271,334700.0
2009-10-27 15:05:00,44.22,44.3,44.13,44.14,413600.0,29.7271,29.7809,29.6666,29.6733,413600.0
2009-10-27 15:10:00,44.15,44.24,44.09,44.24,341900.0,29.68,29.7405,29.6397,29.7405,341900.0
2009-10-27 15:15:00,44.23,44.24,44.15,44.19,307500.0,29.7338,29.7405,29.68,29.7069,307500.0
2009-10-27 15:20:00,44.18,44.21,44.02,44.07,382100.0,29.7002,29.7204,29.5926,29.6263,382100.0
2009-10-27 15:25:00,44.06,44.11,44.04,44.08,238400.0,29.6195,29.6531,29.6061,29.633,238400.0
2009-10-27 15:30:00,44.08,44.14,43.88,43.88,577900.0,29.633,29.6733,29.4985,29.4985,577900.0
2009-10-27 15:35:00,43.88,43.97,43.87,43.9,639200.0,29.4985,29.559,29.4918,29.512,639200.0
2009-10-27 15:40:00,43.89,44.08,43.88,44.01,618100.0,29.5052,29.633,29.4985,29.5859,618100.0
2009-10-27 15:45:00,44.01,44.06,43.89,43.92,653900.0,29.5859,29.6195,29.5052,29.5254,653900.0
2009-10-27 15:50:00,43.91,43.99,43.88,43.93,795600.0,29.5187,29.5725,29.4985,29.5321,795600.0
2009-10-27 15:55:00,43.92,43.93,43.8,43.9,1470300.0,29.5254,29.5321,29.4447,29.512,1470300.0
2009-10-28 09:30:00,43.74,43.81,43.45,43.54,1229700.0,29.4044,29.4515,29.2095,29.27,1229700.0
2009-10-28 09:35:00,43.54,43.77,43.35,43.35,1153400.0,29.27,29.4246,29.1422,29.1422,1153400.0
2009-10-28 09:40:00,43.35,43.44,43.27,43.28,1100100.0,29.1422,29.2027,29.0884,29.0952,1100100.0
2009-10-28 09:45:00,43.28,43.41,43.27,43.28,1039200.0,29.0952,29.1826,29.0884,29.0952,1039200.0
2009-10-28 09:50:00,43.29,43.37,43.19,43.2,972100.0,29.1019,29.1557,29.0347,29.0414,972100.0
2009-10-28 09:55:00,43.21,43.36,43.2,43.3,550400.0,29.0481,29.149,29.0414,29.1086,550400.0
2009-10-28 10:00:00,43.28,43.29,43.07,43.15,1059300.0,29.0952,29.1019,28.954,29.0078,1059300.0
2009-10-28 10:05:00,43.16,43.28,43.08,43.23,547000.0,29.0145,29.0952,28.9607,29.0616,547000.0
2009-10-28 10:10:00,43.23,43.41,43.23,43.4,520500.0,29.0616,29.1826,29.0616,29.1758,520500.0
2009-10-28 10:15:00,43.4,43.42,43.28,43.34,386700.0,29.1758,29.1893,29.0952,29.1355,386700.0
2009-10-28 10:20:00,43.35,43.51,43.31,43.51,285600.0,29.1422,29.2498,29.1153,29.2498,285600.0
2009-10-28 10:25:00,43.51,43.51,43.34,43.36,228800.0,29.2498,29.2498,29.1355,29.149,228800.0
2009-10-28 10:30:00,43.35,43.46,43.32,43.45,444200.0,29.1422,29.2162,29.1221,29.2095,444200.0
2009-10-28 10:35:00,43.44,43.53,43.4,43.42,463900.0,29.2027,29.2632,29.1758,29.1893,463900.0
2009-10-28 10:40:00,43.42,43.42,43.26,43.37,410800.0,29.1893,29.1893,29.0817,29.1557,410800.0
2009-10-28 10:45:00,43.37,43.38,43.19,43.22,383800.0,29.1557,29.1624,29.0347,29.0548,383800.0
2009-10-28 10:50:00,43.23,43.23,43.06,43.21,658200.0,29.0616,29.0616,28.9473,29.0481,658200.0
2009-10-28 10:55:00,43.22,43.32,43.2,43.23,470900.0,29.0548,29.1221,29.0414,29.0616,470900.0
2009-10-28 11:00:00,43.23,43.32,43.21,43.31,330300.0,29.0616,29.1221,29.0481,29.1153,330300.0
2009-10-28 11:05:00,43.3,43.3,43.17,43.2,587300.0,29.1086,29.1086,29.0212,29.0414,587300.0
2009-10-28 11:10:00,43.19,43.22,43.1,43.16,430200.0,29.0347,29.0548,28.9742,29.0145,430200.0
2009-10-28 11:15:00,43.16,43.33,43.14,43.3,325400.0,29.0145,29.1288,29.0011,29.1086,325400.0
2009-10-28 11:20:00,43.3,43.35,43.27,43.29,293600.0,29.1086,29.1422,29.0884,29.1019,293600.0
2009-10-28 11:25:00,43.29,43.42,43.28,43.38,349500.0,29.1019,29.1893,29.0952,29.1624,349500.0
2009-10-28 11:30:00,43.38,43.4,43.29,43.35,297400.0,29.1624,29.1758,29.1019,29.1422,297400.0
2009-10-28 11:35:00,43.34,43.41,43.29,43.36,298800.0,29.1355,29.1826,29.1019,29.149,298800.0
2009-10-28 11:40:00,43.35,43.4,43.3,43.31,321100.0,29.1422,29.1758,29.1086,29.1153,321100.0
2009-10-28 11:45:00,43.31,43.37,43.27,43.31,244100.0,29.1153,29.1557,29.0884,29.1153,244100.0
2009-10-28 11:50:00,43.31,43.32,43.21,43.32,208300.0,29.1153,29.1221,29.0481,29.1221,208300.0
2009-10-28 11:55:00,43.33,43.33,43.22,43.28,215100.0,29.1288,29.1288,29.0548,29.0952,215100.0
2009-10-28 12:00:00,43.28,43.35,43.27,43.3,460500.0,29.0952,29.1422,29.0884,29.1086,460500.0
2009-10-28 12:05:00,43.3,43.31,43.23,43.25,336600.0,29.1086,29.1153,29.0616,29.075,336600.0
2009-10-28 12:10:00,43.25,43.3,43.19,43.2,310300.0,29.075,29.1086,29.0347,29.0414,310300.0
2009-10-28 12:15:00,43.19,43.27,43.16,43.21,231700.0,29.0347,29.0884,29.0145,29.0481,231700.0
2009-10-28 12:20:00,43.22,43.23,43.12,43.15,368500.0,29.0548,29.0616,28.9876,29.0078,368500.0
2009-10-28 12:25:00,43.16,43.27,43.13,43.22,402400.0,29.0145,29.0884,28.9943,29.0548,402400.0
2009-10-28 12:30:00,43.23,43.24,43.11,43.13,297900.0,29.0616,29.0683,28.9809,28.9943,297900.0
2009-10-28 12:35:00,43.12,43.13,42.99,43.0,588300.0,28.9876,28.9943,28.9002,28.9069,588300.0
2009-10-28 12:40:00,43.0,43.14,42.99,43.14,344900.0,28.9069,29.0011,28.9002,29.0011,344900.0
2009-10-28 12:45:00,43.14,43.15,43.01,43.05,303800.0,29.0011,29.0078,28.9137,28.9406,303800.0
2009-10-28 12:50:00,43.06,43.06,42.88,42.9,492600.0,28.9473,28.9473,28.8263,28.8397,492600.0
2009-10-28 12:55:00,42.9,42.93,42.78,42.78,975300.0,28.8397,28.8599,28.759,28.759,975300.0
2009-10-28 13:00:00,42.78,42.79,42.66,42.71,1283200.0,28.759,28.7658,28.6784,28.712,1283200.0
2009-10-28 13:05:00,42.71,42.84,42.7,42.74,972500.0,28.712,28.7994,28.7053,28.7322,972500.0
2009-10-28 13:10:00,42.74,42.85,42.71,42.8,585500.0,28.7322,28.8061,28.712,28.7725,585500.0
2009-10-28 13:15:00,42.8,42.91,42.77,42.87,791000.0,28.7725,28.8464,28.7523,28.8195,791000.0
2009-10-28 13:20:00,42.88,42.95,42.85,42.91,484600.0,28.8263,28.8733,28.8061,28.8464,484600.0
2009-10-28 13:25:00,42.91,42.97,42.81,42.89,456500.0,28.8464,28.8868,28.7792,28.833,456500.0
2009-10-28 13:30:00,42.88,43.01,42.85,42.94,281900.0,28.8263,28.9137,28.8061,28.8666,281900.0
2009-10-28 13:35:00,42.94,42.97,42.89,42.93,215600.0,28.8666,28.8868,28.833,28.8599,215600.0
2009-10-28 13:40:00,42.93,43.06,42.93,42.98,343600.0,28.8599,28.9473,28.8599,28.8935,343600.0
2009-10-28 13:45:00,42.99,43.14,42.98,43.07,295000.0,28.9002,29.0011,28.8935,28.954,295000.0
2009-10-28 13:50:00,43.07,43.15,43.03,43.15,350300.0,28.954,29.0078,28.9271,29.0078,350300.0
2009-10-28 13:55:00,43.14,43.16,43.09,43.15,336100.0,29.0011,29.0145,28.9674,29.0078,336100.0
2009-10-28 14:00:00,43.16,43.22,43.1,43.22,502200.0,29.0145,29.0548,28.9742,29.0548,502200.0
2009-10-28 14:05:00,43.22,43.23,43.13,43.15,611800.0,29.0548,29.0616,28.9943,29.0078,611800.0
2009-10-28 14:10:00,43.14,43.18,43.06,43.11,436500.0,29.0011,29.0279,28.9473,28.9809,436500.0
2009-10-28 14:15:00,43.11,43.14,43.02,43.04,296300.0,28.9809,29.0011,28.9204,28.9338,296300.0
2009-10-28 14:20:00,43.04,43.05,42.9,42.99,563200.0,28.9338,28.9406,28.8397,28.9002,563200.0
2009-10-28 14:25:00,42.99,43.04,42.94,42.94,338100.0,28.9002,28.9338,28.8666,28.8666,338100.0
2009-10-28 14:30:00,42.95,42.99,42.91,42.93,389000.0,28.8733,28.9002,28.8464,28.8599,389000.0
2009-10-28 14:35:00,42.93,42.95,42.78,42.78,442500.0,28.8599,28.8733,28.759,28.759,442500.0
2009-10-28 14:40:00,42.79,42.97,42.76,42.94,426500.0,28.7658,28.8868,28.7456,28.8666,426500.0
2009-10-28 14:45:00,42.94,42.95,42.85,42.94,335300.0,28.8666,28.8733,28.8061,28.8666,335300.0
2009-10-28 14:50:00,42.93,43.04,42.92,42.92,457600.0,28.8599,28.9338,28.8532,28.8532,457600.0
2009-10-28 14:55:00,42.91,42.98,42.87,42.87,377000.0,28.8464,28.8935,28.8195,28.8195,377000.0
2009-10-28 15:00:00,42.87,43.0,42.84,42.98,290100.0,28.8195,28.9069,28.7994,28.8935,290100.0
2009-10-28 15:05:00,42.98,43.06,42.91,42.92,312600.0,28.8935,28.9473,28.8464,28.8532,312600.0
2009-10-28 15:10:00,42.92,42.92,42.81,42.81,553600.0,28.8532,28.8532,28.7792,28.7792,553600.0
2009-10-28 15:15:00,42.82,42.86,42.78,42.78,434000.0,28.7859,28.8128,28.759,28.759,434000.0
2009-10-28 15:20:00,42.78,42.81,42.7,42.73,436000.0,28.759,28.7792,28.7053,28.7254,436000.0
2009-10-28 15:25:00,42.72,42.73,42.57,42.66,837000.0,28.7187,28.7254,28.6179,28.6784,837000.0
2009-10-28 15:30:00,42.66,42.67,42.56,42.57,647900.0,28.6784,28.6851,28.6111,28.6179,647900.0
2009-10-28 15:35:00,42.57,42.59,42.5,42.56,856800.0,28.6179,28.6313,28.5708,28.6111,856800.0
2009-10-28 15:40:00,42.56,42.69,42.52,42.69,1011800.0,28.6111,28.6985,28.5843,28.6985,1011800.0
2009-10-28 15:45:00,42.69,42.8,42.69,42.77,1106200.0,28.6985,28.7725,28.6985,28.7523,1106200.0
2009-10-28 15:50:00,42.77,42.77,42.64,42.66,1235600.0,28.7523,28.7523,28.6649,28.6784,1235600.0
2009-10-28 15:55:00,42.66,42.75,42.63,42.68,2530500.0,28.6784,28.7389,28.6582,28.6918,2530500.0
2009-10-29 09:30:00,43.22,43.35,43.17,43.19,902700.0,29.0548,29.1422,29.0212,29.0347,902700.0
2009-10-29 09:35:00,43.2,43.2,42.91,42.98,797300.0,29.0414,29.0414,28.8464,28.8935,797300.0
2009-10-29 09:40:00,42.98,42.99,42.79,42.8,515500.0,28.8935,28.9002,28.7658,28.7725,515500.0
2009-10-29 09:45:00,42.79,43.04,42.76,43.0,572500.0,28.7658,28.9338,28.7456,28.9069,572500.0
2009-10-29 09:50:00,43.0,43.15,43.0,43.07,539300.0,28.9069,29.0078,28.9069,28.954,539300.0
2009-10-29 09:55:00,43.07,43.25,43.02,43.19,620700.0,28.954,29.075,28.9204,29.0347,620700.0
2009-10-29 10:00:00,43.19,43.36,43.14,43.36,501600.0,29.0347,29.149,29.0011,29.149,501600.0
2009-10-29 10:05:00,43.35,43.38,43.25,43.3,493000.0,29.1422,29.1624,29.075,29.1086,493000.0
2009-10-29 10:10:00,43.3,43.34,43.25,43.27,288400.0,29.1086,29.1355,29.075,29.0884,288400.0
2009-10-29 10:15:00,43.27,43.41,43.26,43.38,253600.0,29.0884,29.1826,29.0817,29.1624,253600.0
2009-10-29 10:20:00,43.38,43.55,43.36,43.53,468900.0,29.1624,29.2767,29.149,29.2632,468900.0
2009-10-29 10:25:00,43.54,43.57,43.47,43.51,359000.0,29.27,29.2901,29.2229,29.2498,359000.0
2009-10-29 10:30:00,43.51,43.52,43.34,43.35,458300.0,29.2498,29.2565,29.1355,29.1422,458300.0
2009-10-29 10:35:00,43.35,43.38,43.27,43.3,326600.0,29.1422,29.1624,29.0884,29.1086,326600.0
2009-10-29 10:40:00,43.3,43.3,43.12,43.16,382700.0,29.1086,29.1086,28.9876,29.0145,382700.0
2009-10-29 10:45:00,43.16,43.21,43.12,43.2,324800.0,29.0145,29.0481,28.9876,29.0414,324800.0
2009-10-29 10:50:00,43.2,43.32,43.2,43.29,287100.0,29.0414,29.1221,29.0414,29.1019,287100.0
2009-10-29 10:55:00,43.29,43.31,43.25,43.29,192700.0,29.1019,29.1153,29.075,29.1019,192700.0
2009-10-29 11:00:00,43.29,43.46,43.28,43.45,380800.0,29.1019,29.2162,29.0952,29.2095,380800.0
2009-10-29 11:05:00,43.45,43.5,43.44,43.47,392800.0,29.2095,29.2431,29.2027,29.2229,392800.0
2009-10-29 11:10:00,43.47,43.6,43.46,43.58,285200.0,29.2229,29.3103,29.2162,29.2968,285200.0
2009-10-29 11:15:00,43.58,43.6,43.52,43.53,209200.0,29.2968,29.3103,29.2565,29.2632,209200.0
2009-10-29 11:20:00,43.53,43.57,43.48,43.55,142900.0,29.2632,29.2901,29.2296,29.2767,142900.0
2009-10-29 11:25:00,43.56,43.67,43.55,43.67,311100.0,29.2834,29.3574,29.2767,29.3574,311100.0
2009-10-29 11:30:00,43.66,43.69,43.56,43.56,312300.0,29.3506,29.3708,29.2834,29.2834,312300.0
2009-10-29 11:35:00,43.56,43.56,43.43,43.45,266100.0,29.2834,29.2834,29.196,29.2095,266100.0
2009-10-29 11:40:00,43.45,43.5,43.41,43.44,223500.0,29.2095,29.2431,29.1826,29.2027,223500.0
2009-10-29 11:45:00,43.45,43.52,43.42,43.5,128600.0,29.2095,29.2565,29.1893,29.2431,128600.0
2009-10-29 11:50:00,43.49,43.51,43.45,43.45,118000.0,29.2363,29.2498,29.2095,29.2095,118000.0
2009-10-29 11:55:00,43.45,43.5,43.42,43.48,140100.0,29.2095,29.2431,29.1893,29.2296,140100.0
2009-10-29 12:00:00,43.48,43.55,43.48,43.52,186300.0,29.2296,29.2767,29.2296,29.2565,186300.0
2009-10-29 12:05:00,43.52,43.64,43.52,43.63,178900.0,29.2565,29.3372,29.2565,29.3305,178900.0
2009-10-29 12:10:00,43.63,43.69,43.63,43.69,202200.0,29.3305,29.3708,29.3305,29.3708,202200.0
2009-10-29 12:15:00,43.69,43.72,43.66,43.69,174000.0,29.3708,29.391,29.3506,29.3708,174000.0
2009-10-29 12:20:00,43.67,43.73,43.67,43.68,213300.0,29.3574,29.3977,29.3574,29.3641,213300.0
2009-10-29 12:25:00,43.68,43.82,43.68,43.81,223100.0,29.3641,29.4582,29.3641,29.4515,223100.0
2009-10-29 12:30:00,43.81,43.85,43.81,43.81,163300.0,29.4515,29.4784,29.4515,29.4515,163300.0
2009-10-29 12:35:00,43.82,43.9,43.81,43.81,357100.0,29.4582,29.512,29.4515,29.4515,357100.0
2009-10-29 12:40:00,43.82,43.84,43.76,43.82,167700.0,29.4582,29.4716,29.4179,29.4582,167700.0
2009-10-29 12:45:00,43.82,43.93,43.81,43.88,233100.0,29.4582,29.5321,29.4515,29.4985,233100.0
2009-10-29 12:50:00,43.88,43.92,43.88,43.9,177300.0,29.4985,29.5254,29.4985,29.512,177300.0
2009-10-29 12:55:00,43.89,43.9,43.82,43.82,117800.0,29.5052,29.512,29.4582,29.4582,117800.0
2009-10-29 13:00:00,43.83,43.87,43.79,43.83,184700.0,29.4649,29.4918,29.438,29.4649,184700.0
2009-10-29 13:05:00,43.83,43.87,43.79,43.87,80900.0,29.4649,29.4918,29.438,29.4918,80900.0
2009-10-29 13:10:00,43.86,43.87,43.8,43.81,118900.0,29.4851,29.4918,29.4447,29.4515,118900.0
2009-10-29 13:15:00,43.81,43.92,43.8,43.91,126200.0,29.4515,29.5254,29.4447,29.5187,126200.0
2009-10-29 13:20:00,43.9,43.99,43.9,43.98,177100.0,29.512,29.5725,29.512,29.5658,177100.0
2009-10-29 13:25:00,43.97,43.98,43.89,43.93,177600.0,29.559,29.5658,29.5052,29.5321,177600.0
2009-10-29 13:30:00,43.93,43.98,43.92,43.95,115400.0,29.5321,29.5658,29.5254,29.5456,115400.0
2009-10-29 13:35:00,43.94,44.0,43.94,43.99,173100.0,29.5389,29.5792,29.5389,29.5725,173100.0
2009-10-29 13:40:00,44.0,44.1,43.97,44.1,268400.0,29.5792,29.6464,29.559,29.6464,268400.0
2009-10-29 13:45:00,44.1,44.14,44.09,44.13,222600.0,29.6464,29.6733,29.6397,29.6666,222600.0
2009-10-29 13:50:00,44.13,44.18,44.12,44.15,271600.0,29.6666,29.7002,29.6599,29.68,271600.0
2009-10-29 13:55:00,44.15,44.2,44.15,44.16,322200.0,29.68,29.7136,29.68,29.6868,322200.0
2009-10-29 14:00:00,44.17,44.23,44.13,44.14,243600.0,29.6935,29.7338,29.6666,29.6733,243600.0
2009-10-29 14:05:00,44.14,44.16,44.1,44.11,215300.0,29.6733,29.6868,29.6464,29.6531,215300.0
2009-10-29 14:10:00,44.11,44.17,44.08,44.16,233800.0,29.6531,29.6935,29.633,29.6868,233800.0
2009-10-29 14:15:00,44.16,44.23,44.15,44.15,261500.0,29.6868,29.7338,29.68,29.68,261500.0
2009-10-29 14:20:00,44.15,44.15,44.08,44.08,305200.0,29.68,29.68,29.633,29.633,305200.0
2009-10-29 14:25:00,44.08,44.1,43.99,44.0,435600.0,29.633,29.6464,29.5725,29.5792,435600.0
2009-10-29 14:30:00,43.99,44.12,43.99,44.1,266900.0,29.5725,29.6599,29.5725,29.6464,266900.0
2009-10-29 14:35:00,44.09,44.11,44.07,44.1,184900.0,29.6397,29.6531,29.6263,29.6464,184900.0
2009-10-29 14:40:00,44.1,44.22,44.09,44.15,418400.0,29.6464,29.7271,29.6397,29.68,418400.0
2009-10-29 14:45:00,44.16,44.17,44.13,44.14,242300.0,29.6868,29.6935,29.6666,29.6733,242300.0
2009-10-29 14:50:00,44.13,44.19,44.1,44.13,278800.0,29.6666,29.7069,29.6464,29.6666,278800.0
2009-10-29 14:55:00,44.13,44.17,44.11,44.15,204300.0,29.6666,29.6935,29.6531,29.68,204300.0
2009-10-29 15:00:00,44.16,44.17,44.09,44.14,468800.0,29.6868,29.6935,29.6397,29.6733,468800.0
2009-10-29 15:05:00,44.15,44.27,44.15,44.2,549100.0,29.68,29.7607,29.68,29.7136,549100.0
2009-10-29 15:10:00,44.2,44.26,44.18,44.25,422100.0,29.7136,29.754,29.7002,29.7473,422100.0
2009-10-29 15:15:00,44.25,44.29,44.21,44.25,431500.0,29.7473,29.7741,29.7204,29.7473,431500.0
2009-10-29 15:20:00,44.25,44.32,44.22,44.29,535100.0,29.7473,29.7943,29.7271,29.7741,535100.0
2009-10-29 15:25:00,44.29,44.39,44.28,44.36,542400.0,29.7741,29.8414,29.7674,29.8212,542400.0
2009-10-29 15:30:00,44.35,44.36,44.28,44.28,549700.0,29.8145,29.8212,29.7674,29.7674,549700.0
2009-10-29 15:35:00,44.29,44.29,44.17,44.22,691500.0,29.7741,29.7741,29.6935,29.7271,691500.0
2009-10-29 15:40:00,44.22,44.25,44.05,44.07,909900.0,29.7271,29.7473,29.6128,29.6263,909900.0
2009-10-29 15:45:00,44.06,44.19,44.0,44.17,943600.0,29.6195,29.7069,29.5792,29.6935,943600.0
2009-10-29 15:50:00,44.16,44.32,44.1,44.31,1515300.0,29.6868,29.7943,29.6464,29.7876,1515300.0
2009-10-29 15:55:00,44.32,44.4,44.26,44.31,2978200.0,29.7943,29.8481,29.754,29.7876,2978200.0
2009-10-30 09:30:00,43.95,43.97,43.57,43.68,1291800.0,29.5456,29.559,29.2901,29.3641,1291800.0
2009-10-30 09:35:00,43.68,43.78,43.53,43.58,710600.0,29.3641,29.4313,29.2632,29.2968,710600.0
2009-10-30 09:40:00,43.59,43.78,43.51,43.7,1100200.0,29.3036,29.4313,29.2498,29.3775,1100200.0
2009-10-30 09:45:00,43.7,43.76,43.39,43.41,993100.0,29.3775,29.4179,29.1691,29.1826,993100.0
2009-10-30 09:50:00,43.41,43.49,43.33,43.4,760000.0,29.1826,29.2363,29.1288,29.1758,760000.0
2009-10-30 09:55:00,43.39,43.47,43.3,43.44,694600.0,29.1691,29.2229,29.1086,29.2027,694600.0
2009-10-30 10:00:00,43.45,43.59,43.32,43.38,770500.0,29.2095,29.3036,29.1221,29.1624,770500.0
2009-10-30 10:05:00,43.38,43.44,43.32,43.37,568200.0,29.1624,29.2027,29.1221,29.1557,568200.0
2009-10-30 10:10:00,43.36,43.4,43.32,43.33,446700.0,29.149,29.1758,29.1221,29.1288,446700.0
2009-10-30 10:15:00,43.32,43.35,43.2,43.24,719500.0,29.1221,29.1422,29.0414,29.0683,719500.0
2009-10-30 10:20:00,43.24,43.29,43.12,43.18,890000.0,29.0683,29.1019,28.9876,29.0279,890000.0
2009-10-30 10:25:00,43.19,43.19,43.03,43.1,735100.0,29.0347,29.0347,28.9271,28.9742,735100.0
2009-10-30 10:30:00,43.11,43.14,42.98,43.13,586800.0,28.9809,29.0011,28.8935,28.9943,586800.0
2009-10-30 10:35:00,43.14,43.18,43.05,43.17,408400.0,29.0011,29.0279,28.9406,29.0212,408400.0
2009-10-30 10:40:00,43.17,43.3,43.13,43.26,401200.0,29.0212,29.1086,28.9943,29.0817,401200.0
2009-10-30 10:45:00,43.26,43.35,43.24,43.24,406000.0,29.0817,29.1422,29.0683,29.0683,406000.0
2009-10-30 10:50:00,43.25,43.26,43.18,43.19,163100.0,29.075,29.0817,29.0279,29.0347,163100.0
2009-10-30 10:55:00,43.2,43.3,43.16,43.22,347800.0,29.0414,29.1086,29.0145,29.0548,347800.0
2009-10-30 11:00:00,43.22,43.29,43.18,43.26,190800.0,29.0548,29.1019,29.0279,29.0817,190800.0
2009-10-30 11:05:00,43.25,43.28,43.06,43.09,379500.0,29.075,29.0952,28.9473,28.9674,379500.0
2009-10-30 11:10:00,43.08,43.12,43.06,43.07,198100.0,28.9607,28.9876,28.9473,28.954,198100.0
2009-10-30 11:15:00,43.07,43.07,42.99,43.01,226700.0,28.954,28.954,28.9002,28.9137,226700.0
2009-10-30 11:20:00,43.01,43.09,43.0,43.01,335600.0,28.9137,28.9674,28.9069,28.9137,335600.0
2009-10-30 11:25:00,43.01,43.04,42.98,42.99,292500.0,28.9137,28.9338,28.8935,28.9002,292500.0
2009-10-30 11:30:00,42.99,43.16,42.99,43.12,326900.0,28.9002,29.0145,28.9002,28.9876,326900.0
2009-10-30 11:35:00,43.11,43.12,42.9,42.95,629500.0,28.9809,28.9876,28.8397,28.8733,629500.0
2009-10-30 11:40:00,42.96,43.01,42.94,42.96,194200.0,28.8801,28.9137,28.8666,28.8801,194200.0
2009-10-30 11:45:00,42.96,42.97,42.86,42.92,409300.0,28.8801,28.8868,28.8128,28.8532,409300.0
2009-10-30 11:50:00,42.89,42.95,42.76,42.78,484200.0,28.833,28.8733,28.7456,28.759,484200.0
2009-10-30 11:55:00,42.78,42.92,42.71,42.92,693900.0,28.759,28.8532,28.712,28.8532,693900.0
2009-10-30 12:00:00,42.92,42.93,42.83,42.87,271400.0,28.8532,28.8599,28.7927,28.8195,271400.0
2009-10-30 12:05:00,42.86,43.0,42.82,42.98,389700.0,28.8128,28.9069,28.7859,28.8935,389700.0
2009-10-30 12:10:00,42.98,43.02,42.97,43.0,461500.0,28.8935,28.9204,28.8868,28.9069,461500.0
2009-10-30 12:15:00,43.01,43.05,42.96,42.99,338700.0,28.9137,28.9406,28.8801,28.9002,338700.0
2009-10-30 12:20:00,42.98,43.06,42.95,42.96,239900.0,28.8935,28.9473,28.8733,28.8801,239900.0
2009-10-30 12:25:00,42.97,42.97,42.72,42.79,579200.0,28.8868,28.8868,28.7187,28.7658,579200.0
2009-10-30 12:30:00,42.79,42.87,42.75,42.83,337100.0,28.7658,28.8195,28.7389,28.7927,337100.0
2009-10-30 12:35:00,42.81,42.87,42.77,42.84,349100.0,28.7792,28.8195,28.7523,28.7994,349100.0
2009-10-30 12:40:00,42.84,42.9,42.81,42.86,259400.0,28.7994,28.8397,28.7792,28.8128,259400.0
2009-10-30 12:45:00,42.85,42.87,42.59,42.63,804100.0,28.8061,28.8195,28.6313,28.6582,804100.0
2009-10-30 12:50:00,42.64,42.69,42.58,42.66,472700.0,28.6649,28.6985,28.6246,28.6784,472700.0
2009-10-30 12:55:00,42.66,42.74,42.61,42.63,320400.0,28.6784,28.7322,28.6448,28.6582,320400.0
2009-10-30 13:00:00,42.62,42.7,42.59,42.64,418700.0,28.6515,28.7053,28.6313,28.6649,418700.0
2009-10-30 13:05:00,42.64,42.67,42.55,42.56,463700.0,28.6649,28.6851,28.6044,28.6111,463700.0
2009-10-30 13:10:00,42.57,42.57,42.51,42.53,606700.0,28.6179,28.6179,28.5775,28.591,606700.0
2009-10-30 13:15:00,42.52,42.56,42.5,42.52,520700.0,28.5843,28.6111,28.5708,28.5843,520700.0
2009-10-30 13:20:00,42.51,42.54,42.33,42.39,841600.0,28.5775,28.5977,28.4565,28.4969,841600.0
2009-10-30 13:25:00,42.38,42.4,42.15,42.24,1006700.0,28.4901,28.5036,28.3355,28.396,1006700.0
2009-10-30 13:30:00,42.24,42.24,41.94,41.97,1402900.0,28.396,28.396,28.1944,28.2145,1402900.0
2009-10-30 13:35:00,41.97,42.14,41.97,42.14,730200.0,28.2145,28.3288,28.2145,28.3288,730200.0
2009-10-30 13:40:00,42.14,42.24,42.12,42.24,437300.0,28.3288,28.396,28.3154,28.396,437300.0
2009-10-30 13:45:00,42.24,42.29,42.18,42.18,338600.0,28.396,28.4296,28.3557,28.3557,338600.0
2009-10-30 13:50:00,42.19,42.25,42.11,42.12,403800.0,28.3624,28.4027,28.3086,28.3154,403800.0
2009-10-30 13:55:00,42.13,42.2,42.07,42.08,412000.0,28.3221,28.3691,28.2817,28.2885,412000.0
2009-10-30 14:00:00,42.08,42.23,42.04,42.2,537100.0,28.2885,28.3893,28.2616,28.3691,537100.0
2009-10-30 14:05:00,42.21,42.36,42.17,42.25,758900.0,28.3759,28.4767,28.349,28.4027,758900.0
2009-10-30 14:10:00,42.26,42.45,42.22,42.42,652000.0,28.4095,28.5372,28.3826,28.517,652000.0
2009-10-30 14:15:00,42.42,42.43,42.29,42.35,676000.0,28.517,28.5238,28.4296,28.47,676000.0
2009-10-30 14:20:00,42.35,42.36,42.19,42.23,552700.0,28.47,28.4767,28.3624,28.3893,552700.0
2009-10-30 14:25:00,42.23,42.25,42.12,42.21,485800.0,28.3893,28.4027,28.3154,28.3759,485800.0
2009-10-30 14:30:00,42.2,42.21,42.05,42.06,443300.0,28.3691,28.3759,28.2683,28.275,443300.0
2009-10-30 14:35:00,42.06,42.1,41.95,42.06,709400.0,28.275,28.3019,28.2011,28.275,709400.0
2009-10-30 14:40:00,42.06,42.1,41.97,42.02,661400.0,28.275,28.3019,28.2145,28.2481,661400.0
2009-10-30 14:45:00,42.02,42.15,41.97,42.07,543400.0,28.2481,28.3355,28.2145,28.2817,543400.0
2009-10-30 14:50:00,42.08,42.2,42.02,42.13,525900.0,28.2885,28.3691,28.2481,28.3221,525900.0
2009-10-30 14:55:00,42.12,42.26,42.07,42.1,499500.0,28.3154,28.4095,28.2817,28.3019,499500.0
2009-10-30 15:00:00,42.1,42.12,41.85,41.88,770600.0,28.3019,28.3154,28.1338,28.154,770600.0
2009-10-30 15:05:00,41.88,41.88,41.73,41.77,1246500.0,28.154,28.154,28.0532,28.0801,1246500.0
2009-10-30 15:10:00,41.77,41.96,41.73,41.87,801900.0,28.0801,28.2078,28.0532,28.1473,801900.0
2009-10-30 15:15:00,41.88,41.91,41.8,41.84,499000.0,28.154,28.1742,28.1002,28.1271,499000.0
2009-10-30 15:20:00,41.84,41.98,41.82,41.94,890000.0,28.1271,28.2212,28.1137,28.1944,890000.0
2009-10-30 15:25:00,41.94,41.97,41.77,41.84,1278100.0,28.1944,28.2145,28.0801,28.1271,1278100.0
2009-10-30 15:30:00,41.84,42.8,41.8,41.9,1219300.0,28.1271,28.7725,28.1002,28.1675,1219300.0
2009-10-30 15:35:00,41.91,42.01,41.9,41.94,1460700.0,28.1742,28.2414,28.1675,28.1944,1460700.0
2009-10-30 15:40:00,41.94,42.1,41.9,41.99,1301600.0,28.1944,28.3019,28.1675,28.228,1301600.0
2009-10-30 15:45:00,42.0,42.0,41.84,41.95,1342400.0,28.2347,28.2347,28.1271,28.2011,1342400.0
2009-10-30 15:50:00,41.95,42.0,41.82,41.83,1771100.0,28.2011,28.2347,28.1137,28.1204,1771100.0
2009-10-30 15:55:00,41.83,41.86,41.75,41.77,2957200.0,28.1204,28.1406,28.0666,28.0801,2957200.0
2009-11-02 09:30:00,42.17,42.51,42.0,42.41,1070400.0,28.349,28.5775,28.2347,28.5103,1070400.0
2009-11-02 09:35:00,42.41,42.42,42.16,42.16,754000.0,28.5103,28.517,28.3422,28.3422,754000.0
2009-11-02 09:40:00,42.15,42.33,42.07,42.07,929200.0,28.3355,28.4565,28.2817,28.2817,929200.0
2009-11-02 09:45:00,42.07,42.11,41.9,41.97,860100.0,28.2817,28.3086,28.1675,28.2145,860100.0
2009-11-02 09:50:00,41.97,42.45,41.95,42.37,759500.0,28.2145,28.5372,28.2011,28.4834,759500.0
2009-11-02 09:55:00,42.37,42.41,42.26,42.32,670800.0,28.4834,28.5103,28.4095,28.4498,670800.0
2009-11-02 10:00:00,42.33,42.74,42.33,42.73,1377300.0,28.4565,28.7322,28.4565,28.7254,1377300.0
2009-11-02 10:05:00,42.73,42.81,42.59,42.6,1064200.0,28.7254,28.7792,28.6313,28.638,1064200.0
2009-11-02 10:10:00,42.61,42.7,42.54,42.61,562100.0,28.6448,28.7053,28.5977,28.6448,562100.0
2009-11-02 10:15:00,42.6,42.85,42.6,42.82,467700.0,28.638,28.8061,28.638,28.7859,467700.0
2009-11-02 10:20:00,42.81,42.84,42.64,42.7,499700.0,28.7792,28.7994,28.6649,28.7053,499700.0
2009-11-02 10:25:00,42.71,42.83,42.71,42.74,484200.0,28.712,28.7927,28.712,28.7322,484200.0
2009-11-02 10:30:00,42.75,42.83,42.74,42.8,350400.0,28.7389,28.7927,28.7322,28.7725,350400.0
2009-11-02 10:35:00,42.8,42.8,42.71,42.75,444500.0,28.7725,28.7725,28.712,28.7389,444500.0
2009-11-02 10:40:00,42.75,42.75,42.63,42.65,351700.0,28.7389,28.7389,28.6582,28.6717,351700.0
2009-11-02 10:45:00,42.65,42.71,42.6,42.67,460800.0,28.6717,28.712,28.638,28.6851,460800.0
2009-11-02 10:50:00,42.67,42.71,42.59,42.61,496000.0,28.6851,28.712,28.6313,28.6448,496000.0
2009-11-02 10:55:00,42.6,42.66,42.51,42.54,315400.0,28.638,28.6784,28.5775,28.5977,315400.0
2009-11-02 11:00:00,42.54,42.55,42.48,42.53,405200.0,28.5977,28.6044,28.5574,28.591,405200.0
2009-11-02 11:05:00,42.52,42.59,42.5,42.52,381000.0,28.5843,28.6313,28.5708,28.5843,381000.0
2009-11-02 11:10:00,42.52,42.52,42.44,42.48,570300.0,28.5843,28.5843,28.5305,28.5574,570300.0
2009-11-02 11:15:00,42.48,42.53,42.47,42.51,368400.0,28.5574,28.591,28.5506,28.5775,368400.0
2009-11-02 11:20:00,42.51,42.69,42.51,42.66,341500.0,28.5775,28.6985,28.5775,28.6784,341500.0
2009-11-02 11:25:00,42.66,42.67,42.57,42.62,302100.0,28.6784,28.6851,28.6179,28.6515,302100.0
2009-11-02 11:30:00,42.62,42.66,42.57,42.57,146400.0,28.6515,28.6784,28.6179,28.6179,146400.0
2009-11-02 11:35:00,42.58,42.65,42.54,42.58,194200.0,28.6246,28.6717,28.5977,28.6246,194200.0
2009-11-02 11:40:00,42.58,42.67,42.58,42.65,109300.0,28.6246,28.6851,28.6246,28.6717,109300.0
2009-11-02 11:45:00,42.66,42.71,42.64,42.71,152500.0,28.6784,28.712,28.6649,28.712,152500.0
2009-11-02 11:50:00,42.72,42.73,42.61,42.68,275600.0,28.7187,28.7254,28.6448,28.6918,275600.0
2009-11-02 11:55:00,42.69,42.74,42.68,42.71,515800.0,28.6985,28.7322,28.6918,28.712,515800.0
2009-11-02 12:00:00,42.71,42.71,42.66,42.69,260500.0,28.712,28.712,28.6784,28.6985,260500.0
2009-11-02 12:05:00,42.68,42.69,42.56,42.61,416700.0,28.6918,28.6985,28.6111,28.6448,416700.0
2009-11-02 12:10:00,42.61,42.64,42.56,42.57,402000.0,28.6448,28.6649,28.6111,28.6179,402000.0
2009-11-02 12:15:00,42.57,42.58,42.38,42.47,483100.0,28.6179,28.6246,28.4901,28.5506,483100.0
2009-11-02 12:20:00,42.47,42.53,42.41,42.46,385200.0,28.5506,28.591,28.5103,28.5439,385200.0
2009-11-02 12:25:00,42.46,42.53,42.34,42.36,243500.0,28.5439,28.591,28.4633,28.4767,243500.0
2009-11-02 12:30:00,42.37,42.41,42.25,42.29,463100.0,28.4834,28.5103,28.4027,28.4296,463100.0
2009-11-02 12:35:00,42.28,42.3,42.2,42.25,275100.0,28.4229,28.4364,28.3691,28.4027,275100.0
2009-11-02 12:40:00,42.26,42.3,42.15,42.18,577300.0,28.4095,28.4364,28.3355,28.3557,577300.0
2009-11-02 12:45:00,42.19,42.21,42.09,42.16,369700.0,28.3624,28.3759,28.2952,28.3422,369700.0
2009-11-02 12:50:00,42.16,42.17,41.61,41.73,1332900.0,28.3422,28.349,27.9725,28.0532,1332900.0
2009-11-02 12:55:00,41.73,41.84,41.55,41.56,608900.0,28.0532,28.1271,27.9322,27.9389,608900.0
2009-11-02 13:00:00,41.56,41.77,41.52,41.77,734400.0,27.9389,28.0801,27.912,28.0801,734400.0
2009-11-02 13:05:00,41.78,41.96,41.74,41.86,606700.0,28.0868,28.2078,28.0599,28.1406,606700.0
2009-11-02 13:10:00,41.87,41.96,41.83,41.92,441100.0,28.1473,28.2078,28.1204,28.1809,441100.0
2009-11-02 13:15:00,41.9,42.06,41.82,42.05,555700.0,28.1675,28.275,28.1137,28.2683,555700.0
2009-11-02 13:20:00,42.05,42.22,41.98,42.16,420100.0,28.2683,28.3826,28.2212,28.3422,420100.0
2009-11-02 13:25:00,42.16,42.23,42.1,42.17,282800.0,28.3422,28.3893,28.3019,28.349,282800.0
2009-11-02 13:30:00,42.17,42.17,41.92,41.95,448400.0,28.349,28.349,28.1809,28.2011,448400.0
2009-11-02 13:35:00,41.94,41.98,41.81,41.94,481900.0,28.1944,28.2212,28.107,28.1944,481900.0
2009-11-02 13:40:00,41.93,41.94,41.74,41.94,344700.0,28.1876,28.1944,28.0599,28.1944,344700.0
2009-11-02 13:45:00,41.93,41.94,41.81,41.84,307800.0,28.1876,28.1944,28.107,28.1271,307800.0
2009-11-02 13:50:00,41.83,41.84,41.65,41.72,504600.0,28.1204,28.1271,27.9994,28.0465,504600.0
2009-11-02 13:55:00,41.71,41.79,41.58,41.6,415400.0,28.0397,28.0935,27.9523,27.9658,415400.0
2009-11-02 14:00:00,41.6,41.72,41.56,41.68,352800.0,27.9658,28.0465,27.9389,28.0196,352800.0
2009-11-02 14:05:00,41.68,41.79,41.63,41.76,488200.0,28.0196,28.0935,27.986,28.0733,488200.0
2009-11-02 14:10:00,41.75,42.05,41.75,41.99,596200.0,28.0666,28.2683,28.0666,28.228,596200.0
2009-11-02 14:15:00,41.99,42.07,41.9,41.91,582800.0,28.228,28.2817,28.1675,28.1742,582800.0
2009-11-02 14:20:00,41.91,42.0,41.87,42.0,1791800.0,28.1742,28.2347,28.1473,28.2347,1791800.0
2009-11-02 14:25:00,42.0,42.07,41.96,42.06,468200.0,28.2347,28.2817,28.2078,28.275,468200.0
2009-11-02 14:30:00,42.06,42.17,41.98,42.15,743100.0,28.275,28.349,28.2212,28.3355,743100.0
2009-11-02 14:35:00,42.15,42.24,42.07,42.2,703900.0,28.3355,28.396,28.2817,28.3691,703900.0
2009-11-02 14:40:00,42.2,42.48,42.2,42.3,866800.0,28.3691,28.5574,28.3691,28.4364,866800.0
2009-11-02 14:45:00,42.3,42.37,42.22,42.26,475700.0,28.4364,28.4834,28.3826,28.4095,475700.0
2009-11-02 14:50:00,42.26,42.4,42.24,42.36,291900.0,28.4095,28.5036,28.396,28.4767,291900.0
2009-11-02 14:55:00,42.37,42.37,42.11,42.18,591000.0,28.4834,28.4834,28.3086,28.3557,591000.0
2009-11-02 15:00:00,42.18,42.37,42.15,42.35,412700.0,28.3557,28.4834,28.3355,28.47,412700.0
2009-11-02 15:05:00,42.36,42.41,42.29,42.32,691000.0,28.4767,28.5103,28.4296,28.4498,691000.0
2009-11-02 15:10:00,42.31,42.4,42.23,42.26,359000.0,28.4431,28.5036,28.3893,28.4095,359000.0
2009-11-02 15:15:00,42.26,42.28,42.11,42.12,458400.0,28.4095,28.4229,28.3086,28.3154,458400.0
2009-11-02 15:20:00,42.13,42.18,42.08,42.09,540500.0,28.3221,28.3557,28.2885,28.2952,540500.0
2009-11-02 15:25:00,42.09,42.13,41.94,42.09,549300.0,28.2952,28.3221,28.1944,28.2952,549300.0
2009-11-02 15:30:00,42.09,42.29,42.07,42.28,569600.0,28.2952,28.4296,28.2817,28.4229,569600.0
2009-11-02 15:35:00,42.28,42.44,42.27,42.44,669700.0,28.4229,28.5305,28.4162,28.5305,669700.0
2009-11-02 15:40:00,42.44,42.58,42.43,42.57,543900.0,28.5305,28.6246,28.5238,28.6179,543900.0
2009-11-02 15:45:00,42.56,42.57,42.35,42.41,653700.0,28.6111,28.6179,28.47,28.5103,653700.0
2009-11-02 15:50:00,42.41,42.6,42.41,42.49,643200.0,28.5103,28.638,28.5103,28.5641,643200.0
2009-11-02 15:55:00,42.48,42.64,42.48,42.57,1420200.0,28.5574,28.6649,28.5574,28.6179,1420200.0
2009-11-03 09:30:00,42.09,42.39,42.05,42.3,842600.0,28.2952,28.4969,28.2683,28.4364,842600.0
2009-11-03 09:35:00,42.29,42.44,42.24,42.37,678900.0,28.4296,28.5305,28.396,28.4834,678900.0
2009-11-03 09:40:00,42.37,42.49,42.31,42.33,486100.0,28.4834,28.5641,28.4431,28.4565,486100.0
2009-11-03 09:45:00,42.34,42.42,42.22,42.26,512200.0,28.4633,28.517,28.3826,28.4095,512200.0
2009-11-03 09:50:00,42.26,42.51,42.25,42.5,387500.0,28.4095,28.5775,28.4027,28.5708,387500.0
2009-11-03 09:55:00,42.5,42.83,42.49,42.73,587300.0,28.5708,28.7927,28.5641,28.7254,587300.0
2009-11-03 10:00:00,42.73,42.92,42.6,42.9,705100.0,28.7254,28.8532,28.638,28.8397,705100.0
2009-11-03 10:05:00,42.9,42.96,42.72,42.78,546000.0,28.8397,28.8801,28.7187,28.759,546000.0
2009-11-03 10:10:00,42.78,42.84,42.57,42.63,453100.0,28.759,28.7994,28.6179,28.6582,453100.0
2009-11-03 10:15:00,42.63,42.7,42.5,42.56,432400.0,28.6582,28.7053,28.5708,28.6111,432400.0
2009-11-03 10:20:00,42.56,42.68,42.48,42.66,379300.0,28.6111,28.6918,28.5574,28.6784,379300.0
2009-11-03 10:25:00,42.65,42.68,42.47,42.56,429500.0,28.6717,28.6918,28.5506,28.6111,429500.0
2009-11-03 10:30:00,42.56,42.64,42.47,42.6,402400.0,28.6111,28.6649,28.5506,28.638,402400.0
2009-11-03 10:35:00,42.6,42.64,42.32,42.38,400100.0,28.638,28.6649,28.4498,28.4901,400100.0
2009-11-03 10:40:00,42.38,42.49,42.36,42.47,242400.0,28.4901,28.5641,28.4767,28.5506,242400.0
2009-11-03 10:45:00,42.47,42.62,42.43,42.53,279000.0,28.5506,28.6515,28.5238,28.591,279000.0
2009-11-03 10:50:00,42.53,42.65,42.53,42.55,220000.0,28.591,28.6717,28.591,28.6044,220000.0
2009-11-03 10:55:00,42.55,42.56,42.37,42.37,273500.0,28.6044,28.6111,28.4834,28.4834,273500.0
2009-11-03 11:00:00,42.38,42.57,42.38,42.51,237900.0,28.4901,28.6179,28.4901,28.5775,237900.0
2009-11-03 11:05:00,42.5,42.53,42.22,42.22,299100.0,28.5708,28.591,28.3826,28.3826,299100.0
2009-11-03 11:10:00,42.23,42.28,42.15,42.25,473300.0,28.3893,28.4229,28.3355,28.4027,473300.0
2009-11-03 11:15:00,42.25,42.26,42.07,42.14,393500.0,28.4027,28.4095,28.2817,28.3288,393500.0
2009-11-03 11:20:00,42.13,42.26,42.11,42.26,201100.0,28.3221,28.4095,28.3086,28.4095,201100.0
2009-11-03 11:25:00,42.25,42.26,42.02,42.08,328700.0,28.4027,28.4095,28.2481,28.2885,328700.0
2009-11-03 11:30:00,42.09,42.18,42.07,42.16,214200.0,28.2952,28.3557,28.2817,28.3422,214200.0
2009-11-03 11:35:00,42.16,42.17,41.98,42.03,290700.0,28.3422,28.349,28.2212,28.2549,290700.0
2009-11-03 11:40:00,42.04,42.13,41.98,42.01,199900.0,28.2616,28.3221,28.2212,28.2414,199900.0
2009-11-03 11:45:00,42.02,42.15,41.98,42.14,233900.0,28.2481,28.3355,28.2212,28.3288,233900.0
2009-11-03 11:50:00,42.14,42.24,42.1,42.23,187000.0,28.3288,28.396,28.3019,28.3893,187000.0
2009-11-03 11:55:00,42.24,42.31,42.21,42.22,243700.0,28.396,28.4431,28.3759,28.3826,243700.0
2009-11-03 12:00:00,42.22,42.36,42.21,42.32,247000.0,28.3826,28.4767,28.3759,28.4498,247000.0
2009-11-03 12:05:00,42.32,42.34,42.18,42.31,243100.0,28.4498,28.4633,28.3557,28.4431,243100.0
2009-11-03 12:10:00,42.3,42.32,42.19,42.19,240600.0,28.4364,28.4498,28.3624,28.3624,240600.0
2009-11-03 12:15:00,42.19,42.24,42.11,42.11,178400.0,28.3624,28.396,28.3086,28.3086,178400.0
2009-11-03 12:20:00,42.11,42.2,42.08,42.19,137600.0,28.3086,28.3691,28.2885,28.3624,137600.0
2009-11-03 12:25:00,42.19,42.26,42.16,42.2,138700.0,28.3624,28.4095,28.3422,28.3691,138700.0
2009-11-03 12:30:00,42.2,42.38,42.2,42.38,382700.0,28.3691,28.4901,28.3691,28.4901,382700.0
2009-11-03 12:35:00,42.38,42.6,42.36,42.6,523000.0,28.4901,28.638,28.4767,28.638,523000.0
2009-11-03 12:40:00,42.6,42.66,42.53,42.61,361800.0,28.638,28.6784,28.591,28.6448,361800.0
2009-11-03 12:45:00,42.61,42.62,42.48,42.54,256200.0,28.6448,28.6515,28.5574,28.5977,256200.0
2009-11-03 12:50:00,42.54,42.6,42.46,42.47,213100.0,28.5977,28.638,28.5439,28.5506,213100.0
2009-11-03 12:55:00,42.47,42.55,42.38,42.4,220300.0,28.5506,28.6044,28.4901,28.5036,220300.0
2009-11-03 13:00:00,42.4,42.46,42.4,42.43,162900.0,28.5036,28.5439,28.5036,28.5238,162900.0
2009-11-03 13:05:00,42.44,42.49,42.37,42.41,155900.0,28.5305,28.5641,28.4834,28.5103,155900.0
2009-11-03 13:10:00,42.42,42.44,42.33,42.37,132200.0,28.517,28.5305,28.4565,28.4834,132200.0
2009-11-03 13:15:00,42.38,42.38,42.27,42.3,118900.0,28.4901,28.4901,28.4162,28.4364,118900.0
2009-11-03 13:20:00,42.3,42.36,42.24,42.25,192900.0,28.4364,28.4767,28.396,28.4027,192900.0
2009-11-03 13:25:00,42.25,42.3,42.19,42.27,236100.0,28.4027,28.4364,28.3624,28.4162,236100.0
2009-11-03 13:30:00,42.26,42.33,42.26,42.31,205500.0,28.4095,28.4565,28.4095,28.4431,205500.0
2009-11-03 13:35:00,42.32,42.5,42.3,42.39,255500.0,28.4498,28.5708,28.4364,28.4969,255500.0
2009-11-03 13:40:00,42.39,42.39,42.28,42.33,220200.0,28.4969,28.4969,28.4229,28.4565,220200.0
2009-11-03 13:45:00,42.32,42.35,42.25,42.33,147700.0,28.4498,28.47,28.4027,28.4565,147700.0
2009-11-03 13:50:00,42.33,42.35,42.28,42.29,122400.0,28.4565,28.47,28.4229,28.4296,122400.0
2009-11-03 13:55:00,42.29,42.45,42.28,42.44,280600.0,28.4296,28.5372,28.4229,28.5305,280600.0
2009-11-03 14:00:00,42.45,42.69,42.45,42.69,560700.0,28.5372,28.6985,28.5372,28.6985,560700.0
2009-11-03 14:05:00,42.69,42.85,42.67,42.85,493200.0,28.6985,28.8061,28.6851,28.8061,493200.0
2009-11-03 14:10:00,42.85,42.87,42.76,42.76,572300.0,28.8061,28.8195,28.7456,28.7456,572300.0
2009-11-03 14:15:00,42.78,42.81,42.74,42.78,272900.0,28.759,28.7792,28.7322,28.759,272900.0
2009-11-03 14:20:00,42.78,42.83,42.69,42.71,330500.0,28.759,28.7927,28.6985,28.712,330500.0
2009-11-03 14:25:00,42.7,42.75,42.62,42.62,276700.0,28.7053,28.7389,28.6515,28.6515,276700.0
2009-11-03 14:30:00,42.62,42.69,42.54,42.56,342300.0,28.6515,28.6985,28.5977,28.6111,342300.0
2009-11-03 14:35:00,42.56,42.58,42.45,42.51,246800.0,28.6111,28.6246,28.5372,28.5775,246800.0
2009-11-03 14:40:00,42.51,42.56,42.44,42.53,209600.0,28.5775,28.6111,28.5305,28.591,209600.0
2009-11-03 14:45:00,42.53,42.56,42.44,42.51,199800.0,28.591,28.6111,28.5305,28.5775,199800.0
2009-11-03 14:50:00,42.51,42.52,42.37,42.37,288300.0,28.5775,28.5843,28.4834,28.4834,288300.0
2009-11-03 14:55:00,42.37,42.43,42.3,42.38,513800.0,28.4834,28.5238,28.4364,28.4901,513800.0
2009-11-03 15:00:00,42.37,42.45,42.35,42.44,302000.0,28.4834,28.5372,28.47,28.5305,302000.0
2009-11-03 15:05:00,42.44,42.56,42.42,42.51,379500.0,28.5305,28.6111,28.517,28.5775,379500.0
2009-11-03 15:10:00,42.51,42.62,42.49,42.49,298100.0,28.5775,28.6515,28.5641,28.5641,298100.0
2009-11-03 15:15:00,42.49,42.56,42.44,42.52,296100.0,28.5641,28.6111,28.5305,28.5843,296100.0
2009-11-03 15:20:00,42.52,42.54,42.47,42.52,284100.0,28.5843,28.5977,28.5506,28.5843,284100.0
2009-11-03 15:25:00,42.52,42.63,42.47,42.62,239800.0,28.5843,28.6582,28.5506,28.6515,239800.0
2009-11-03 15:30:00,42.63,42.77,42.62,42.75,701800.0,28.6582,28.7523,28.6515,28.7389,701800.0
2009-11-03 15:35:00,42.76,42.82,42.69,42.79,723000.0,28.7456,28.7859,28.6985,28.7658,723000.0
2009-11-03 15:40:00,42.79,42.81,42.52,42.6,682300.0,28.7658,28.7792,28.5843,28.638,682300.0
2009-11-03 15:45:00,42.59,42.73,42.58,42.66,489500.0,28.6313,28.7254,28.6246,28.6784,489500.0
2009-11-03 15:50:00,42.65,42.69,42.52,42.66,720200.0,28.6717,28.6985,28.5843,28.6784,720200.0
2009-11-03 15:55:00,42.66,42.69,42.55,42.68,1108800.0,28.6784,28.6985,28.6044,28.6918,1108800.0
2009-11-04 09:30:00,43.21,43.39,43.1,43.37,1176200.0,29.0481,29.1691,28.9742,29.1557,1176200.0
2009-11-04 09:35:00,43.37,43.45,43.28,43.28,1055300.0,29.1557,29.2095,29.0952,29.0952,1055300.0
2009-11-04 09:40:00,43.28,43.32,43.22,43.26,593500.0,29.0952,29.1221,29.0548,29.0817,593500.0
2009-11-04 09:45:00,43.25,43.43,43.2,43.37,616100.0,29.075,29.196,29.0414,29.1557,616100.0
2009-11-04 09:50:00,43.37,43.44,43.33,43.42,468900.0,29.1557,29.2027,29.1288,29.1893,468900.0
2009-11-04 09:55:00,43.42,43.5,43.39,43.45,314600.0,29.1893,29.2431,29.1691,29.2095,314600.0
2009-11-04 10:00:00,43.46,43.6,43.31,43.51,925700.0,29.2162,29.3103,29.1153,29.2498,925700.0
2009-11-04 10:05:00,43.51,43.68,43.45,43.62,673600.0,29.2498,29.3641,29.2095,29.3237,673600.0
2009-11-04 10:10:00,43.62,43.69,43.42,43.43,674700.0,29.3237,29.3708,29.1893,29.196,674700.0
2009-11-04 10:15:00,43.43,43.49,43.35,43.37,517700.0,29.196,29.2363,29.1422,29.1557,517700.0
2009-11-04 10:20:00,43.37,43.47,43.33,43.45,464000.0,29.1557,29.2229,29.1288,29.2095,464000.0
2009-11-04 10:25:00,43.45,43.52,43.44,43.5,323200.0,29.2095,29.2565,29.2027,29.2431,323200.0
2009-11-04 10:30:00,43.51,43.59,43.46,43.48,603100.0,29.2498,29.3036,29.2162,29.2296,603100.0
2009-11-04 10:35:00,43.48,43.5,43.37,43.41,448400.0,29.2296,29.2431,29.1557,29.1826,448400.0
2009-11-04 10:40:00,43.41,43.5,43.39,43.5,344300.0,29.1826,29.2431,29.1691,29.2431,344300.0
2009-11-04 10:45:00,43.5,43.58,43.47,43.48,392600.0,29.2431,29.2968,29.2229,29.2296,392600.0
2009-11-04 10:50:00,43.48,43.48,43.42,43.42,259500.0,29.2296,29.2296,29.1893,29.1893,259500.0
2009-11-04 10:55:00,43.43,43.55,43.41,43.53,324100.0,29.196,29.2767,29.1826,29.2632,324100.0
2009-11-04 11:00:00,43.52,43.58,43.44,43.55,370700.0,29.2565,29.2968,29.2027,29.2767,370700.0
2009-11-04 11:05:00,43.54,43.55,43.41,43.45,269800.0,29.27,29.2767,29.1826,29.2095,269800.0
2009-11-04 11:10:00,43.44,43.54,43.43,43.51,310900.0,29.2027,29.27,29.196,29.2498,310900.0
2009-11-04 11:15:00,43.51,43.53,43.31,43.34,394800.0,29.2498,29.2632,29.1153,29.1355,394800.0
2009-11-04 11:20:00,43.34,43.5,43.34,43.39,456200.0,29.1355,29.2431,29.1355,29.1691,456200.0
2009-11-04 11:25:00,43.39,43.4,43.25,43.25,362900.0,29.1691,29.1758,29.075,29.075,362900.0
2009-11-04 11:30:00,43.25,43.29,43.22,43.26,421000.0,29.075,29.1019,29.0548,29.0817,421000.0
2009-11-04 11:35:00,43.26,43.27,43.12,43.22,620200.0,29.0817,29.0884,28.9876,29.0548,620200.0
2009-11-04 11:40:00,43.22,43.32,43.22,43.29,148400.0,29.0548,29.1221,29.0548,29.1019,148400.0
2009-11-04 11:45:00,43.3,43.34,43.26,43.31,215200.0,29.1086,29.1355,29.0817,29.1153,215200.0
2009-11-04 11:50:00,43.32,43.38,43.29,43.37,121500.0,29.1221,29.1624,29.1019,29.1557,121500.0
2009-11-04 11:55:00,43.37,43.38,43.26,43.27,131100.0,29.1557,29.1624,29.0817,29.0884,131100.0
2009-11-04 12:00:00,43.27,43.32,43.23,43.26,262000.0,29.0884,29.1221,29.0616,29.0817,262000.0
2009-11-04 12:05:00,43.26,43.26,43.17,43.24,226700.0,29.0817,29.0817,29.0212,29.0683,226700.0
2009-11-04 12:10:00,43.23,43.27,43.16,43.24,197800.0,29.0616,29.0884,29.0145,29.0683,197800.0
2009-11-04 12:15:00,43.23,43.25,43.13,43.15,214600.0,29.0616,29.075,28.9943,29.0078,214600.0
2009-11-04 12:20:00,43.15,43.33,43.13,43.28,312200.0,29.0078,29.1288,28.9943,29.0952,312200.0
2009-11-04 12:25:00,43.28,43.33,43.24,43.28,134500.0,29.0952,29.1288,29.0683,29.0952,134500.0
2009-11-04 12:30:00,43.29,43.3,43.21,43.21,84400.0,29.1019,29.1086,29.0481,29.0481,84400.0
2009-11-04 12:35:00,43.21,43.25,43.18,43.23,90500.0,29.0481,29.075,29.0279,29.0616,90500.0
2009-11-04 12:40:00,43.22,43.28,43.22,43.26,153900.0,29.0548,29.0952,29.0548,29.0817,153900.0
2009-11-04 12:45:00,43.27,43.28,43.11,43.11,260600.0,29.0884,29.0952,28.9809,28.9809,260600.0
2009-11-04 12:50:00,43.12,43.12,43.1,43.11,313000.0,28.9876,28.9876,28.9742,28.9809,313000.0
2009-11-04 12:55:00,43.11,43.18,43.1,43.12,170900.0,28.9809,29.0279,28.9742,28.9876,170900.0
2009-11-04 13:00:00,43.13,43.18,43.1,43.11,176900.0,28.9943,29.0279,28.9742,28.9809,176900.0
2009-11-04 13:05:00,43.12,43.15,43.1,43.11,159000.0,28.9876,29.0078,28.9742,28.9809,159000.0
2009-11-04 13:10:00,43.12,43.14,43.11,43.11,100200.0,28.9876,29.0011,28.9809,28.9809,100200.0
2009-11-04 13:15:00,43.11,43.17,43.09,43.17,173300.0,28.9809,29.0212,28.9674,29.0212,173300.0
2009-11-04 13:20:00,43.17,43.18,43.11,43.17,134300.0,29.0212,29.0279,28.9809,29.0212,134300.0
2009-11-04 13:25:00,43.17,43.18,43.12,43.16,140900.0,29.0212,29.0279,28.9876,29.0145,140900.0
2009-11-04 13:30:00,43.15,43.16,43.03,43.07,265700.0,29.0078,29.0145,28.9271,28.954,265700.0
2009-11-04 13:35:00,43.08,43.13,43.05,43.1,216700.0,28.9607,28.9943,28.9406,28.9742,216700.0
2009-11-04 13:40:00,43.11,43.11,43.06,43.08,135600.0,28.9809,28.9809,28.9473,28.9607,135600.0
2009-11-04 13:45:00,43.07,43.12,43.07,43.08,130900.0,28.954,28.9876,28.954,28.9607,130900.0
2009-11-04 13:50:00,43.09,43.09,43.04,43.06,94000.0,28.9674,28.9674,28.9338,28.9473,94000.0
2009-11-04 13:55:00,43.06,43.19,43.06,43.16,243300.0,28.9473,29.0347,28.9473,29.0145,243300.0
2009-11-04 14:00:00,43.15,43.23,43.12,43.23,174800.0,29.0078,29.0616,28.9876,29.0616,174800.0
2009-11-04 14:05:00,43.22,43.3,43.21,43.3,158000.0,29.0548,29.1086,29.0481,29.1086,158000.0
2009-11-04 14:10:00,43.3,43.35,43.25,43.3,229800.0,29.1086,29.1422,29.075,29.1086,229800.0
2009-11-04 14:15:00,43.3,43.5,43.1,43.11,357400.0,29.1086,29.2431,28.9742,28.9809,357400.0
2009-11-04 14:20:00,43.11,43.33,43.04,43.17,1061300.0,28.9809,29.1288,28.9338,29.0212,1061300.0
2009-11-04 14:25:00,43.16,43.19,42.72,42.75,985200.0,29.0145,29.0347,28.7187,28.7389,985200.0
2009-11-04 14:30:00,42.75,43.1,42.7,43.06,1101400.0,28.7389,28.9742,28.7053,28.9473,1101400.0
2009-11-04 14:35:00,43.07,43.26,43.06,43.15,654900.0,28.954,29.0817,28.9473,29.0078,654900.0
2009-11-04 14:40:00,43.15,43.42,43.07,43.29,880600.0,29.0078,29.1893,28.954,29.1019,880600.0
2009-11-04 14:45:00,43.3,43.34,43.24,43.25,620100.0,29.1086,29.1355,29.0683,29.075,620100.0
2009-11-04 14:50:00,43.25,43.27,43.13,43.16,402200.0,29.075,29.0884,28.9943,29.0145,402200.0
2009-11-04 14:55:00,43.16,43.18,43.03,43.07,395500.0,29.0145,29.0279,28.9271,28.954,395500.0
2009-11-04 15:00:00,43.07,43.1,42.91,42.96,498700.0,28.954,28.9742,28.8464,28.8801,498700.0
2009-11-04 15:05:00,42.95,43.01,42.88,42.91,296800.0,28.8733,28.9137,28.8263,28.8464,296800.0
2009-11-04 15:10:00,42.91,43.0,42.79,42.86,595300.0,28.8464,28.9069,28.7658,28.8128,595300.0
2009-11-04 15:15:00,42.87,42.95,42.81,42.84,706800.0,28.8195,28.8733,28.7792,28.7994,706800.0
2009-11-04 15:20:00,42.84,42.92,42.76,42.86,765100.0,28.7994,28.8532,28.7456,28.8128,765100.0
2009-11-04 15:25:00,42.86,42.9,42.76,42.76,650200.0,28.8128,28.8397,28.7456,28.7456,650200.0
2009-11-04 15:30:00,42.75,42.78,42.51,42.58,1120000.0,28.7389,28.759,28.5775,28.6246,1120000.0
2009-11-04 15:35:00,42.58,42.66,42.47,42.52,1120200.0,28.6246,28.6784,28.5506,28.5843,1120200.0
2009-11-04 15:40:00,42.52,42.58,42.32,42.37,1369700.0,28.5843,28.6246,28.4498,28.4834,1369700.0
2009-11-04 15:45:00,42.37,42.45,42.26,42.3,2105000.0,28.4834,28.5372,28.4095,28.4364,2105000.0
2009-11-04 15:50:00,42.31,42.35,42.15,42.27,2016400.0,28.4431,28.47,28.3355,28.4162,2016400.0
2009-11-04 15:55:00,42.27,42.31,42.12,42.19,2917800.0,28.4162,28.4431,28.3154,28.3624,2917800.0
2009-11-05 09:30:00,42.6,42.73,42.46,42.54,894000.0,28.638,28.7254,28.5439,28.5977,894000.0
2009-11-05 09:35:00,42.54,42.67,42.4,42.65,568000.0,28.5977,28.6851,28.5036,28.6717,568000.0
2009-11-05 09:40:00,42.64,42.7,42.41,42.42,483200.0,28.6649,28.7053,28.5103,28.517,483200.0
2009-11-05 09:45:00,42.42,42.78,42.42,42.71,500600.0,28.517,28.759,28.517,28.712,500600.0
2009-11-05 09:50:00,42.7,42.89,42.7,42.8,461200.0,28.7053,28.833,28.7053,28.7725,461200.0
2009-11-05 09:55:00,42.8,42.8,42.56,42.59,484400.0,28.7725,28.7725,28.6111,28.6313,484400.0
2009-11-05 10:00:00,42.59,42.72,42.58,42.62,562200.0,28.6313,28.7187,28.6246,28.6515,562200.0
2009-11-05 10:05:00,42.62,42.76,42.53,42.56,521200.0,28.6515,28.7456,28.591,28.6111,521200.0
2009-11-05 10:10:00,42.59,42.68,42.56,42.64,373700.0,28.6313,28.6918,28.6111,28.6649,373700.0
2009-11-05 10:15:00,42.65,42.7,42.56,42.63,418900.0,28.6717,28.7053,28.6111,28.6582,418900.0
2009-11-05 10:20:00,42.63,42.98,42.62,42.88,661200.0,28.6582,28.8935,28.6515,28.8263,661200.0
2009-11-05 10:25:00,42.89,43.0,42.88,42.95,426300.0,28.833,28.9069,28.8263,28.8733,426300.0
2009-11-05 10:30:00,42.96,43.0,42.88,42.9,258500.0,28.8801,28.9069,28.8263,28.8397,258500.0
2009-11-05 10:35:00,42.91,43.13,42.88,43.1,549700.0,28.8464,28.9943,28.8263,28.9742,549700.0
2009-11-05 10:40:00,43.09,43.19,43.05,43.06,442800.0,28.9674,29.0347,28.9406,28.9473,442800.0
2009-11-05 10:45:00,43.06,43.1,42.96,42.96,316000.0,28.9473,28.9742,28.8801,28.8801,316000.0
2009-11-05 10:50:00,42.97,43.04,42.93,42.95,290200.0,28.8868,28.9338,28.8599,28.8733,290200.0
2009-11-05 10:55:00,42.95,42.99,42.89,42.92,222300.0,28.8733,28.9002,28.833,28.8532,222300.0
2009-11-05 11:00:00,42.92,42.94,42.84,42.9,220200.0,28.8532,28.8666,28.7994,28.8397,220200.0
2009-11-05 11:05:00,42.91,42.92,42.77,42.83,239100.0,28.8464,28.8532,28.7523,28.7927,239100.0
2009-11-05 11:10:00,42.83,42.87,42.8,42.87,160700.0,28.7927,28.8195,28.7725,28.8195,160700.0
2009-11-05 11:15:00,42.87,42.92,42.76,42.77,385100.0,28.8195,28.8532,28.7456,28.7523,385100.0
2009-11-05 11:20:00,42.77,42.82,42.73,42.81,292700.0,28.7523,28.7859,28.7254,28.7792,292700.0
2009-11-05 11:25:00,42.82,42.84,42.75,42.81,303900.0,28.7859,28.7994,28.7389,28.7792,303900.0
2009-11-05 11:30:00,42.81,42.9,42.78,42.88,183900.0,28.7792,28.8397,28.759,28.8263,183900.0
2009-11-05 11:35:00,42.88,42.98,42.85,42.96,223800.0,28.8263,28.8935,28.8061,28.8801,223800.0
2009-11-05 11:40:00,42.95,42.97,42.91,42.92,215100.0,28.8733,28.8868,28.8464,28.8532,215100.0
2009-11-05 11:45:00,42.91,42.92,42.74,42.77,372800.0,28.8464,28.8532,28.7322,28.7523,372800.0
2009-11-05 11:50:00,42.78,42.83,42.75,42.79,242400.0,28.759,28.7927,28.7389,28.7658,242400.0
2009-11-05 11:55:00,42.78,42.87,42.78,42.86,134200.0,28.759,28.8195,28.759,28.8128,134200.0
2009-11-05 12:00:00,42.86,42.94,42.85,42.88,114300.0,28.8128,28.8666,28.8061,28.8263,114300.0
2009-11-05 12:05:00,42.88,43.04,42.87,43.0,419500.0,28.8263,28.9338,28.8195,28.9069,419500.0
2009-11-05 12:10:00,43.0,43.03,42.9,42.93,217700.0,28.9069,28.9271,28.8397,28.8599,217700.0
2009-11-05 12:15:00,42.92,43.0,42.91,42.99,123500.0,28.8532,28.9069,28.8464,28.9002,123500.0
2009-11-05 12:20:00,42.99,43.06,42.98,43.06,119300.0,28.9002,28.9473,28.8935,28.9473,119300.0
2009-11-05 12:25:00,43.06,43.08,42.98,43.06,127300.0,28.9473,28.9607,28.8935,28.9473,127300.0
2009-11-05 12:30:00,43.06,43.15,43.0,43.1,155300.0,28.9473,29.0078,28.9069,28.9742,155300.0
2009-11-05 12:35:00,43.1,43.13,43.07,43.13,98700.0,28.9742,28.9943,28.954,28.9943,98700.0
2009-11-05 12:40:00,43.12,43.13,43.02,43.12,164900.0,28.9876,28.9943,28.9204,28.9876,164900.0
2009-11-05 12:45:00,43.12,43.15,43.09,43.12,186400.0,28.9876,29.0078,28.9674,28.9876,186400.0
2009-11-05 12:50:00,43.11,43.13,43.07,43.08,112400.0,28.9809,28.9943,28.954,28.9607,112400.0
2009-11-05 12:55:00,43.08,43.28,43.07,43.27,302400.0,28.9607,29.0952,28.954,29.0884,302400.0
2009-11-05 13:00:00,43.28,43.4,43.27,43.39,370700.0,29.0952,29.1758,29.0884,29.1691,370700.0
2009-11-05 13:05:00,43.39,43.4,43.31,43.32,151400.0,29.1691,29.1758,29.1153,29.1221,151400.0
2009-11-05 13:10:00,43.32,43.39,43.29,43.38,183300.0,29.1221,29.1691,29.1019,29.1624,183300.0
2009-11-05 13:15:00,43.39,43.4,43.31,43.39,132800.0,29.1691,29.1758,29.1153,29.1691,132800.0
2009-11-05 13:20:00,43.39,43.43,43.36,43.43,332400.0,29.1691,29.196,29.149,29.196,332400.0
2009-11-05 13:25:00,43.42,43.44,43.34,43.34,198300.0,29.1893,29.2027,29.1355,29.1355,198300.0
2009-11-05 13:30:00,43.34,43.4,43.32,43.36,158000.0,29.1355,29.1758,29.1221,29.149,158000.0
2009-11-05 13:35:00,43.35,43.4,43.31,43.34,186400.0,29.1422,29.1758,29.1153,29.1355,186400.0
2009-11-05 13:40:00,43.33,43.47,43.33,43.44,244600.0,29.1288,29.2229,29.1288,29.2027,244600.0
2009-11-05 13:45:00,43.43,43.62,43.43,43.58,301300.0,29.196,29.3237,29.196,29.2968,301300.0
2009-11-05 13:50:00,43.59,43.62,43.53,43.55,335100.0,29.3036,29.3237,29.2632,29.2767,335100.0
2009-11-05 13:55:00,43.56,43.56,43.41,43.42,220600.0,29.2834,29.2834,29.1826,29.1893,220600.0
2009-11-05 14:00:00,43.42,43.49,43.34,43.38,348500.0,29.1893,29.2363,29.1355,29.1624,348500.0
2009-11-05 14:05:00,43.38,43.39,43.3,43.31,201500.0,29.1624,29.1691,29.1086,29.1153,201500.0
2009-11-05 14:10:00,43.31,43.39,43.31,43.34,162000.0,29.1153,29.1691,29.1153,29.1355,162000.0
2009-11-05 14:15:00,43.34,43.4,43.33,43.35,114800.0,29.1355,29.1758,29.1288,29.1422,114800.0
2009-11-05 14:20:00,43.35,43.43,43.34,43.36,182100.0,29.1422,29.196,29.1355,29.149,182100.0
2009-11-05 14:25:00,43.37,43.42,43.3,43.32,237100.0,29.1557,29.1893,29.1086,29.1221,237100.0
2009-11-05 14:30:00,43.32,43.36,43.29,43.35,281200.0,29.1221,29.149,29.1019,29.1422,281200.0
2009-11-05 14:35:00,43.35,43.36,43.24,43.28,295000.0,29.1422,29.149,29.0683,29.0952,295000.0
2009-11-05 14:40:00,43.29,43.38,43.27,43.38,224700.0,29.1019,29.1624,29.0884,29.1624,224700.0
2009-11-05 14:45:00,43.37,43.46,43.34,43.42,296700.0,29.1557,29.2162,29.1355,29.1893,296700.0
2009-11-05 14:50:00,43.43,43.57,43.42,43.51,433300.0,29.196,29.2901,29.1893,29.2498,433300.0
2009-11-05 14:55:00,43.51,43.6,43.51,43.58,346000.0,29.2498,29.3103,29.2498,29.2968,346000.0
2009-11-05 15:00:00,43.58,43.7,43.53,43.61,654200.0,29.2968,29.3775,29.2632,29.317,654200.0
2009-11-05 15:05:00,43.61,43.7,43.6,43.67,482100.0,29.317,29.3775,29.3103,29.3574,482100.0
2009-11-05 15:10:00,43.67,43.79,43.67,43.78,392500.0,29.3574,29.438,29.3574,29.4313,392500.0
2009-11-05 15:15:00,43.78,43.87,43.77,43.87,515900.0,29.4313,29.4918,29.4246,29.4918,515900.0
2009-11-05 15:20:00,43.87,43.87,43.74,43.82,419600.0,29.4918,29.4918,29.4044,29.4582,419600.0
2009-11-05 15:25:00,43.82,43.83,43.74,43.75,362100.0,29.4582,29.4649,29.4044,29.4111,362100.0
2009-11-05 15:30:00,43.75,43.75,43.64,43.65,493300.0,29.4111,29.4111,29.3372,29.3439,493300.0
2009-11-05 15:35:00,43.64,43.68,43.6,43.68,543200.0,29.3372,29.3641,29.3103,29.3641,543200.0
2009-11-05 15:40:00,43.69,43.75,43.65,43.68,639300.0,29.3708,29.4111,29.3439,29.3641,639300.0
2009-11-05 15:45:00,43.68,43.68,43.56,43.64,867500.0,29.3641,29.3641,29.2834,29.3372,867500.0
2009-11-05 15:50:00,43.64,43.83,43.63,43.83,1548200.0,29.3372,29.4649,29.3305,29.4649,1548200.0
2009-11-05 15:55:00,43.82,43.93,43.78,43.85,2390800.0,29.4582,29.5321,29.4313,29.4784,2390800.0
2009-11-06 09:30:00,43.15,43.23,42.91,42.98,1048300.0,29.0078,29.0616,28.8464,28.8935,1048300.0
2009-11-06 09:35:00,42.96,43.2,42.96,43.18,982600.0,28.8801,29.0414,28.8801,29.0279,982600.0
2009-11-06 09:40:00,43.18,43.4,43.18,43.29,1089400.0,29.0279,29.1758,29.0279,29.1019,1089400.0
2009-11-06 09:45:00,43.3,43.49,43.2,43.27,815700.0,29.1086,29.2363,29.0414,29.0884,815700.0
2009-11-06 09:50:00,43.27,43.28,43.06,43.17,787100.0,29.0884,29.0952,28.9473,29.0212,787100.0
2009-11-06 09:55:00,43.15,43.32,43.15,43.28,612000.0,29.0078,29.1221,29.0078,29.0952,612000.0
2009-11-06 10:00:00,43.28,43.44,43.23,43.23,671200.0,29.0952,29.2027,29.0616,29.0616,671200.0
2009-11-06 10:05:00,43.23,43.27,43.15,43.24,767400.0,29.0616,29.0884,29.0078,29.0683,767400.0
2009-11-06 10:10:00,43.24,43.35,43.24,43.27,697900.0,29.0683,29.1422,29.0683,29.0884,697900.0
2009-11-06 10:15:00,43.26,43.31,43.21,43.26,423700.0,29.0817,29.1153,29.0481,29.0817,423700.0
2009-11-06 10:20:00,43.25,43.27,43.12,43.12,748200.0,29.075,29.0884,28.9876,28.9876,748200.0
2009-11-06 10:25:00,43.13,43.13,43.01,43.03,544600.0,28.9943,28.9943,28.9137,28.9271,544600.0
2009-11-06 10:30:00,43.04,43.1,42.94,43.03,538300.0,28.9338,28.9742,28.8666,28.9271,538300.0
2009-11-06 10:35:00,43.01,43.15,42.98,43.13,446700.0,28.9137,29.0078,28.8935,28.9943,446700.0
2009-11-06 10:40:00,43.13,43.14,43.02,43.08,349200.0,28.9943,29.0011,28.9204,28.9607,349200.0
2009-11-06 10:45:00,43.09,43.22,43.02,43.12,395500.0,28.9674,29.0548,28.9204,28.9876,395500.0
2009-11-06 10:50:00,43.12,43.29,43.06,43.26,397800.0,28.9876,29.1019,28.9473,29.0817,397800.0
2009-11-06 10:55:00,43.25,43.28,43.2,43.24,215700.0,29.075,29.0952,29.0414,29.0683,215700.0
2009-11-06 11:00:00,43.24,43.24,43.15,43.21,165900.0,29.0683,29.0683,29.0078,29.0481,165900.0
2009-11-06 11:05:00,43.21,43.34,43.17,43.31,237200.0,29.0481,29.1355,29.0212,29.1153,237200.0
2009-11-06 11:10:00,43.3,43.32,43.17,43.22,205300.0,29.1086,29.1221,29.0212,29.0548,205300.0
2009-11-06 11:15:00,43.22,43.27,43.17,43.24,142400.0,29.0548,29.0884,29.0212,29.0683,142400.0
2009-11-06 11:20:00,43.25,43.25,43.11,43.17,212900.0,29.075,29.075,28.9809,29.0212,212900.0
2009-11-06 11:25:00,43.17,43.23,43.15,43.22,253800.0,29.0212,29.0616,29.0078,29.0548,253800.0
2009-11-06 11:30:00,43.23,43.3,43.19,43.28,271300.0,29.0616,29.1086,29.0347,29.0952,271300.0
2009-11-06 11:35:00,43.28,43.28,43.2,43.27,141000.0,29.0952,29.0952,29.0414,29.0884,141000.0
2009-11-06 11:40:00,43.27,43.4,43.26,43.38,212600.0,29.0884,29.1758,29.0817,29.1624,212600.0
2009-11-06 11:45:00,43.38,43.39,43.32,43.36,113600.0,29.1624,29.1691,29.1221,29.149,113600.0
2009-11-06 11:50:00,43.36,43.4,43.34,43.37,110400.0,29.149,29.1758,29.1355,29.1557,110400.0
2009-11-06 11:55:00,43.37,43.38,43.31,43.35,181000.0,29.1557,29.1624,29.1153,29.1422,181000.0
2009-11-06 12:00:00,43.36,43.41,43.32,43.32,154500.0,29.149,29.1826,29.1221,29.1221,154500.0
2009-11-06 12:05:00,43.33,43.37,43.3,43.36,55200.0,29.1288,29.1557,29.1086,29.149,55200.0
2009-11-06 12:10:00,43.35,43.52,43.35,43.51,258100.0,29.1422,29.2565,29.1422,29.2498,258100.0
2009-11-06 12:15:00,43.52,43.52,43.46,43.49,242400.0,29.2565,29.2565,29.2162,29.2363,242400.0
2009-11-06 12:20:00,43.5,43.57,43.49,43.52,223200.0,29.2431,29.2901,29.2363,29.2565,223200.0
2009-11-06 12:25:00,43.52,43.69,43.49,43.63,223900.0,29.2565,29.3708,29.2363,29.3305,223900.0
2009-11-06 12:30:00,43.63,43.67,43.61,43.62,102800.0,29.3305,29.3574,29.317,29.3237,102800.0
2009-11-06 12:35:00,43.63,43.67,43.53,43.6,244700.0,29.3305,29.3574,29.2632,29.3103,244700.0
2009-11-06 12:40:00,43.6,43.61,43.46,43.5,202700.0,29.3103,29.317,29.2162,29.2431,202700.0
2009-11-06 12:45:00,43.51,43.51,43.39,43.41,227000.0,29.2498,29.2498,29.1691,29.1826,227000.0
2009-11-06 12:50:00,43.42,43.48,43.37,43.37,218500.0,29.1893,29.2296,29.1557,29.1557,218500.0
2009-11-06 12:55:00,43.37,43.46,43.37,43.44,104400.0,29.1557,29.2162,29.1557,29.2027,104400.0
2009-11-06 13:00:00,43.45,43.46,43.35,43.35,103900.0,29.2095,29.2162,29.1422,29.1422,103900.0
2009-11-06 13:05:00,43.35,43.51,43.35,43.45,141000.0,29.1422,29.2498,29.1422,29.2095,141000.0
2009-11-06 13:10:00,43.45,43.54,43.42,43.54,110700.0,29.2095,29.27,29.1893,29.27,110700.0
2009-11-06 13:15:00,43.54,43.56,43.48,43.51,170600.0,29.27,29.2834,29.2296,29.2498,170600.0
2009-11-06 13:20:00,43.51,43.56,43.47,43.5,128400.0,29.2498,29.2834,29.2229,29.2431,128400.0
2009-11-06 13:25:00,43.51,43.52,43.44,43.48,169900.0,29.2498,29.2565,29.2027,29.2296,169900.0
2009-11-06 13:30:00,43.47,43.54,43.42,43.53,172200.0,29.2229,29.27,29.1893,29.2632,172200.0
2009-11-06 13:35:00,43.52,43.58,43.49,43.51,167000.0,29.2565,29.2968,29.2363,29.2498,167000.0
2009-11-06 13:40:00,43.5,43.54,43.49,43.49,71800.0,29.2431,29.27,29.2363,29.2363,71800.0
2009-11-06 13:45:00,43.5,43.54,43.41,43.42,136500.0,29.2431,29.27,29.1826,29.1893,136500.0
2009-11-06 13:50:00,43.44,43.45,43.3,43.31,254800.0,29.2027,29.2095,29.1086,29.1153,254800.0
2009-11-06 13:55:00,43.32,43.35,43.28,43.33,177000.0,29.1221,29.1422,29.0952,29.1288,177000.0
2009-11-06 14:00:00,43.33,43.4,43.3,43.4,179800.0,29.1288,29.1758,29.1086,29.1758,179800.0
2009-11-06 14:05:00,43.4,43.45,43.35,43.38,230000.0,29.1758,29.2095,29.1422,29.1624,230000.0
2009-11-06 14:10:00,43.38,43.42,43.35,43.36,83000.0,29.1624,29.1893,29.1422,29.149,83000.0
2009-11-06 14:15:00,43.36,43.37,43.33,43.33,59800.0,29.149,29.1557,29.1288,29.1288,59800.0
2009-11-06 14:20:00,43.34,43.4,43.33,43.38,68400.0,29.1355,29.1758,29.1288,29.1624,68400.0
2009-11-06 14:25:00,43.4,43.43,43.35,43.38,100300.0,29.1758,29.196,29.1422,29.1624,100300.0
2009-11-06 14:30:00,43.38,43.39,43.36,43.36,70400.0,29.1624,29.1691,29.149,29.149,70400.0
2009-11-06 14:35:00,43.36,43.37,43.31,43.31,122700.0,29.149,29.1557,29.1153,29.1153,122700.0
2009-11-06 14:40:00,43.32,43.36,43.23,43.24,220700.0,29.1221,29.149,29.0616,29.0683,220700.0
2009-11-06 14:45:00,43.25,43.25,43.16,43.23,166400.0,29.075,29.075,29.0145,29.0616,166400.0
2009-11-06 14:50:00,43.23,43.28,43.14,43.15,166600.0,29.0616,29.0952,29.0011,29.0078,166600.0
2009-11-06 14:55:00,43.15,43.16,43.1,43.11,151900.0,29.0078,29.0145,28.9742,28.9809,151900.0
2009-11-06 15:00:00,43.11,43.12,43.02,43.1,234600.0,28.9809,28.9876,28.9204,28.9742,234600.0
2009-11-06 15:05:00,43.1,43.17,43.09,43.13,163200.0,28.9742,29.0212,28.9674,28.9943,163200.0
2009-11-06 15:10:00,43.13,43.22,43.12,43.16,222100.0,28.9943,29.0548,28.9876,29.0145,222100.0
2009-11-06 15:15:00,43.16,43.2,43.11,43.2,198000.0,29.0145,29.0414,28.9809,29.0414,198000.0
2009-11-06 15:20:00,43.21,43.26,43.13,43.19,362400.0,29.0481,29.0817,28.9943,29.0347,362400.0
2009-11-06 15:25:00,43.19,43.3,43.19,43.29,220700.0,29.0347,29.1086,29.0347,29.1019,220700.0
2009-11-06 15:30:00,43.28,43.35,43.26,43.35,252200.0,29.0952,29.1422,29.0817,29.1422,252200.0
2009-11-06 15:35:00,43.35,43.4,43.26,43.33,465000.0,29.1422,29.1758,29.0817,29.1288,465000.0
2009-11-06 15:40:00,43.34,43.44,43.32,43.44,417300.0,29.1355,29.2027,29.1221,29.2027,417300.0
2009-11-06 15:45:00,43.44,43.45,43.32,43.38,564000.0,29.2027,29.2095,29.1221,29.1624,564000.0
2009-11-06 15:50:00,43.37,43.51,43.33,43.41,924800.0,29.1557,29.2498,29.1288,29.1826,924800.0
2009-11-06 15:55:00,43.41,43.49,43.36,43.47,1323600.0,29.1826,29.2363,29.149,29.2229,1323600.0
2009-11-09 09:30:00,43.93,44.11,43.74,43.75,853700.0,29.5321,29.6531,29.4044,29.4111,853700.0
2009-11-09 09:35:00,43.74,43.8,43.4,43.57,1044400.0,29.4044,29.4447,29.1758,29.2901,1044400.0
2009-11-09 09:40:00,43.58,43.66,43.3,43.46,951400.0,29.2968,29.3506,29.1086,29.2162,951400.0
2009-11-09 09:45:00,43.46,43.9,43.35,43.43,438000.0,29.2162,29.512,29.1422,29.196,438000.0
2009-11-09 09:50:00,43.43,43.79,43.42,43.77,1093500.0,29.196,29.438,29.1893,29.4246,1093500.0
2009-11-09 09:55:00,43.77,43.86,43.72,43.75,549300.0,29.4246,29.4851,29.391,29.4111,549300.0
2009-11-09 10:00:00,43.75,43.97,43.74,43.92,757300.0,29.4111,29.559,29.4044,29.5254,757300.0
2009-11-09 10:05:00,43.92,44.05,43.87,43.89,767400.0,29.5254,29.6128,29.4918,29.5052,767400.0
2009-11-09 10:10:00,43.89,43.9,43.8,43.81,415400.0,29.5052,29.512,29.4447,29.4515,415400.0
2009-11-09 10:15:00,43.82,43.89,43.75,43.76,472900.0,29.4582,29.5052,29.4111,29.4179,472900.0
2009-11-09 10:20:00,43.75,43.77,43.67,43.71,430400.0,29.4111,29.4246,29.3574,29.3842,430400.0
2009-11-09 10:25:00,43.7,43.89,43.68,43.88,511400.0,29.3775,29.5052,29.3641,29.4985,511400.0
2009-11-09 10:30:00,43.88,43.93,43.83,43.83,398400.0,29.4985,29.5321,29.4649,29.4649,398400.0
2009-11-09 10:35:00,43.83,43.85,43.76,43.78,330600.0,29.4649,29.4784,29.4179,29.4313,330600.0
2009-11-09 10:40:00,43.78,43.84,43.75,43.8,215100.0,29.4313,29.4716,29.4111,29.4447,215100.0
2009-11-09 10:45:00,43.8,43.82,43.75,43.81,167900.0,29.4447,29.4582,29.4111,29.4515,167900.0
2009-11-09 10:50:00,43.81,43.81,43.69,43.74,371200.0,29.4515,29.4515,29.3708,29.4044,371200.0
2009-11-09 10:55:00,43.73,43.75,43.67,43.74,362000.0,29.3977,29.4111,29.3574,29.4044,362000.0
2009-11-09 11:00:00,43.74,43.75,43.65,43.66,654100.0,29.4044,29.4111,29.3439,29.3506,654100.0
2009-11-09 11:05:00,43.65,43.7,43.61,43.64,538300.0,29.3439,29.3775,29.317,29.3372,538300.0
2009-11-09 11:10:00,43.64,43.77,43.61,43.67,443100.0,29.3372,29.4246,29.317,29.3574,443100.0
2009-11-09 11:15:00,43.67,43.8,43.67,43.75,362400.0,29.3574,29.4447,29.3574,29.4111,362400.0
2009-11-09 11:20:00,43.76,43.78,43.66,43.71,377300.0,29.4179,29.4313,29.3506,29.3842,377300.0
2009-11-09 11:25:00,43.7,43.78,43.69,43.78,402700.0,29.3775,29.4313,29.3708,29.4313,402700.0
2009-11-09 11:30:00,43.78,43.78,43.71,43.71,210100.0,29.4313,29.4313,29.3842,29.3842,210100.0
2009-11-09 11:35:00,43.71,43.76,43.69,43.69,297700.0,29.3842,29.4179,29.3708,29.3708,297700.0
2009-11-09 11:40:00,43.69,43.76,43.69,43.73,566100.0,29.3708,29.4179,29.3708,29.3977,566100.0
2009-11-09 11:45:00,43.73,43.75,43.72,43.75,359600.0,29.3977,29.4111,29.391,29.4111,359600.0
2009-11-09 11:50:00,43.75,43.79,43.7,43.75,272800.0,29.4111,29.438,29.3775,29.4111,272800.0
2009-11-09 11:55:00,43.75,43.75,43.66,43.66,275200.0,29.4111,29.4111,29.3506,29.3506,275200.0
2009-11-09 12:00:00,43.66,43.67,43.62,43.63,320900.0,29.3506,29.3574,29.3237,29.3305,320900.0
2009-11-09 12:05:00,43.64,43.66,43.57,43.58,536500.0,29.3372,29.3506,29.2901,29.2968,536500.0
2009-11-09 12:10:00,43.58,43.65,43.58,43.63,277500.0,29.2968,29.3439,29.2968,29.3305,277500.0
2009-11-09 12:15:00,43.64,43.75,43.63,43.74,340300.0,29.3372,29.4111,29.3305,29.4044,340300.0
2009-11-09 12:20:00,43.74,43.85,43.74,43.79,454400.0,29.4044,29.4784,29.4044,29.438,454400.0
2009-11-09 12:25:00,43.78,43.8,43.74,43.74,124200.0,29.4313,29.4447,29.4044,29.4044,124200.0
2009-11-09 12:30:00,43.73,43.76,43.71,43.72,108600.0,29.3977,29.4179,29.3842,29.391,108600.0
2009-11-09 12:35:00,43.73,43.75,43.72,43.75,95500.0,29.3977,29.4111,29.391,29.4111,95500.0
2009-11-09 12:40:00,43.74,43.77,43.68,43.73,277400.0,29.4044,29.4246,29.3641,29.3977,277400.0
2009-11-09 12:45:00,43.72,43.77,43.69,43.71,161900.0,29.391,29.4246,29.3708,29.3842,161900.0
2009-11-09 12:50:00,43.71,43.72,43.65,43.69,225100.0,29.3842,29.391,29.3439,29.3708,225100.0
2009-11-09 12:55:00,43.69,43.78,43.68,43.78,247400.0,29.3708,29.4313,29.3641,29.4313,247400.0
2009-11-09 13:00:00,43.78,43.79,43.72,43.77,198300.0,29.4313,29.438,29.391,29.4246,198300.0
2009-11-09 13:05:00,43.76,43.84,43.76,43.8,228800.0,29.4179,29.4716,29.4179,29.4447,228800.0
2009-11-09 13:10:00,43.8,43.81,43.75,43.78,172000.0,29.4447,29.4515,29.4111,29.4313,172000.0
2009-11-09 13:15:00,43.78,43.78,43.68,43.7,186700.0,29.4313,29.4313,29.3641,29.3775,186700.0
2009-11-09 13:20:00,43.7,43.71,43.66,43.66,139600.0,29.3775,29.3842,29.3506,29.3506,139600.0
2009-11-09 13:25:00,43.66,43.68,43.64,43.66,218900.0,29.3506,29.3641,29.3372,29.3506,218900.0
2009-11-09 13:30:00,43.66,43.7,43.62,43.65,341200.0,29.3506,29.3775,29.3237,29.3439,341200.0
2009-11-09 13:35:00,43.65,43.8,43.65,43.79,475100.0,29.3439,29.4447,29.3439,29.438,475100.0
2009-11-09 13:40:00,43.79,43.8,43.69,43.69,372900.0,29.438,29.4447,29.3708,29.3708,372900.0
2009-11-09 13:45:00,43.72,43.75,43.67,43.67,371000.0,29.391,29.4111,29.3574,29.3574,371000.0
2009-11-09 13:50:00,43.68,43.69,43.65,43.68,153700.0,29.3641,29.3708,29.3439,29.3641,153700.0
2009-11-09 13:55:00,43.68,43.74,43.67,43.74,154700.0,29.3641,29.4044,29.3574,29.4044,154700.0
2009-11-09 14:00:00,43.74,43.85,43.72,43.84,249600.0,29.4044,29.4784,29.391,29.4716,249600.0
2009-11-09 14:05:00,43.84,43.89,43.83,43.85,306500.0,29.4716,29.5052,29.4649,29.4784,306500.0
2009-11-09 14:10:00,43.85,43.86,43.75,43.84,437500.0,29.4784,29.4851,29.4111,29.4716,437500.0
2009-11-09 14:15:00,43.83,43.84,43.78,43.79,209900.0,29.4649,29.4716,29.4313,29.438,209900.0
2009-11-09 14:20:00,43.8,43.86,43.78,43.83,377500.0,29.4447,29.4851,29.4313,29.4649,377500.0
2009-11-09 14:25:00,43.84,43.84,43.76,43.8,200500.0,29.4716,29.4716,29.4179,29.4447,200500.0
2009-11-09 14:30:00,43.8,43.87,43.78,43.85,279800.0,29.4447,29.4918,29.4313,29.4784,279800.0
2009-11-09 14:35:00,43.85,43.92,43.84,43.9,688200.0,29.4784,29.5254,29.4716,29.512,688200.0
2009-11-09 14:40:00,43.92,43.95,43.87,43.87,571700.0,29.5254,29.5456,29.4918,29.4918,571700.0
2009-11-09 14:45:00,43.87,43.97,43.86,43.95,462700.0,29.4918,29.559,29.4851,29.5456,462700.0
2009-11-09 14:50:00,43.95,43.97,43.88,43.88,336400.0,29.5456,29.559,29.4985,29.4985,336400.0
2009-11-09 14:55:00,43.89,44.03,43.88,44.03,422100.0,29.5052,29.5994,29.4985,29.5994,422100.0
2009-11-09 15:00:00,44.02,44.09,43.98,44.06,306200.0,29.5926,29.6397,29.5658,29.6195,306200.0
2009-11-09 15:05:00,44.05,44.08,44.0,44.0,255600.0,29.6128,29.633,29.5792,29.5792,255600.0
2009-11-09 15:10:00,44.01,44.1,43.98,44.1,322500.0,29.5859,29.6464,29.5658,29.6464,322500.0
2009-11-09 15:15:00,44.1,44.12,44.03,44.09,323800.0,29.6464,29.6599,29.5994,29.6397,323800.0
2009-11-09 15:20:00,44.08,44.12,44.04,44.08,388100.0,29.633,29.6599,29.6061,29.633,388100.0
2009-11-09 15:25:00,44.09,44.14,44.05,44.13,458800.0,29.6397,29.6733,29.6128,29.6666,458800.0
2009-11-09 15:30:00,44.13,44.14,44.06,44.07,447100.0,29.6666,29.6733,29.6195,29.6263,447100.0
2009-11-09 15:35:00,44.08,44.11,44.05,44.05,490600.0,29.633,29.6531,29.6128,29.6128,490600.0
2009-11-09 15:40:00,44.05,44.1,44.01,44.04,602500.0,29.6128,29.6464,29.5859,29.6061,602500.0
2009-11-09 15:45:00,44.04,44.22,44.03,44.22,817400.0,29.6061,29.7271,29.5994,29.7271,817400.0
2009-11-09 15:50:00,44.22,44.38,44.19,44.31,1568200.0,29.7271,29.8347,29.7069,29.7876,1568200.0
2009-11-09 15:55:00,44.31,44.39,44.26,44.32,2528400.0,29.7876,29.8414,29.754,29.7943,2528400.0
2009-11-10 09:30:00,44.14,44.19,44.03,44.15,1141300.0,29.6733,29.7069,29.5994,29.68,1141300.0
2009-11-10 09:35:00,44.16,44.2,44.02,44.06,807200.0,29.6868,29.7136,29.5926,29.6195,807200.0
2009-11-10 09:40:00,44.06,44.23,44.0,44.17,766900.0,29.6195,29.7338,29.5792,29.6935,766900.0
2009-11-10 09:45:00,44.16,44.2,44.08,44.11,714500.0,29.6868,29.7136,29.633,29.6531,714500.0
2009-11-10 09:50:00,44.1,44.23,44.08,44.13,765300.0,29.6464,29.7338,29.633,29.6666,765300.0
2009-11-10 09:55:00,44.12,44.14,44.05,44.06,616800.0,29.6599,29.6733,29.6128,29.6195,616800.0
2009-11-10 10:00:00,44.06,44.06,43.92,43.94,705000.0,29.6195,29.6195,29.5254,29.5389,705000.0
2009-11-10 10:05:00,43.94,44.06,43.87,44.04,675300.0,29.5389,29.6195,29.4918,29.6061,675300.0
2009-11-10 10:10:00,44.03,44.27,44.0,44.24,568100.0,29.5994,29.7607,29.5792,29.7405,568100.0
2009-11-10 10:15:00,44.23,44.3,44.14,44.2,680700.0,29.7338,29.7809,29.6733,29.7136,680700.0
2009-11-10 10:20:00,44.2,44.27,44.17,44.22,381600.0,29.7136,29.7607,29.6935,29.7271,381600.0
2009-11-10 10:25:00,44.21,44.28,44.18,44.28,309000.0,29.7204,29.7674,29.7002,29.7674,309000.0
2009-11-10 10:30:00,44.28,44.32,44.17,44.22,514100.0,29.7674,29.7943,29.6935,29.7271,514100.0
2009-11-10 10:35:00,44.22,44.22,43.98,43.98,503800.0,29.7271,29.7271,29.5658,29.5658,503800.0
2009-11-10 10:40:00,43.99,44.05,43.92,43.92,444000.0,29.5725,29.6128,29.5254,29.5254,444000.0
2009-11-10 10:45:00,43.92,43.94,43.85,43.87,442100.0,29.5254,29.5389,29.4784,29.4918,442100.0
2009-11-10 10:50:00,43.88,43.89,43.77,43.78,636800.0,29.4985,29.5052,29.4246,29.4313,636800.0
2009-11-10 10:55:00,43.78,43.85,43.7,43.72,482400.0,29.4313,29.4784,29.3775,29.391,482400.0
2009-11-10 11:00:00,43.72,43.81,43.72,43.74,448700.0,29.391,29.4515,29.391,29.4044,448700.0
2009-11-10 11:05:00,43.74,44.08,43.57,43.66,659200.0,29.4044,29.633,29.2901,29.3506,659200.0
2009-11-10 11:10:00,43.66,43.83,43.65,43.8,526300.0,29.3506,29.4649,29.3439,29.4447,526300.0
2009-11-10 11:15:00,43.8,43.8,43.69,43.77,435500.0,29.4447,29.4447,29.3708,29.4246,435500.0
2009-11-10 11:20:00,43.78,43.84,43.75,43.75,280000.0,29.4313,29.4716,29.4111,29.4111,280000.0
2009-11-10 11:25:00,43.76,43.81,43.72,43.75,256500.0,29.4179,29.4515,29.391,29.4111,256500.0
2009-11-10 11:30:00,43.74,43.75,43.65,43.65,305200.0,29.4044,29.4111,29.3439,29.3439,305200.0
2009-11-10 11:35:00,43.65,43.76,43.65,43.74,412800.0,29.3439,29.4179,29.3439,29.4044,412800.0
2009-11-10 11:40:00,43.74,43.81,43.73,43.8,221400.0,29.4044,29.4515,29.3977,29.4447,221400.0
2009-11-10 11:45:00,43.79,43.81,43.78,43.81,206400.0,29.438,29.4515,29.4313,29.4515,206400.0
2009-11-10 11:50:00,43.8,43.8,43.72,43.74,125500.0,29.4447,29.4447,29.391,29.4044,125500.0
2009-11-10 11:55:00,43.74,43.81,43.73,43.74,157300.0,29.4044,29.4515,29.3977,29.4044,157300.0
2009-11-10 12:00:00,43.74,43.76,43.63,43.65,279500.0,29.4044,29.4179,29.3305,29.3439,279500.0
2009-11-10 12:05:00,43.65,43.71,43.56,43.7,260600.0,29.3439,29.3842,29.2834,29.3775,260600.0
2009-11-10 12:10:00,43.71,43.79,43.68,43.75,167900.0,29.3842,29.438,29.3641,29.4111,167900.0
2009-11-10 12:15:00,43.75,43.81,43.73,43.78,270200.0,29.4111,29.4515,29.3977,29.4313,270200.0
2009-11-10 12:20:00,43.78,43.78,43.71,43.73,114500.0,29.4313,29.4313,29.3842,29.3977,114500.0
2009-11-10 12:25:00,43.74,43.74,43.56,43.58,290300.0,29.4044,29.4044,29.2834,29.2968,290300.0
2009-11-10 12:30:00,43.56,43.7,43.55,43.68,415700.0,29.2834,29.3775,29.2767,29.3641,415700.0
2009-11-10 12:35:00,43.69,43.73,43.63,43.71,259500.0,29.3708,29.3977,29.3305,29.3842,259500.0
2009-11-10 12:40:00,43.72,43.79,43.71,43.78,159700.0,29.391,29.438,29.3842,29.4313,159700.0
2009-11-10 12:45:00,43.79,43.79,43.73,43.73,157600.0,29.438,29.438,29.3977,29.3977,157600.0
2009-11-10 12:50:00,43.73,43.76,43.72,43.76,106500.0,29.3977,29.4179,29.391,29.4179,106500.0
2009-11-10 12:55:00,43.76,43.93,43.76,43.91,419100.0,29.4179,29.5321,29.4179,29.5187,419100.0
2009-11-10 13:00:00,43.92,43.94,43.87,43.87,328500.0,29.5254,29.5389,29.4918,29.4918,328500.0
2009-11-10 13:05:00,43.88,43.89,43.81,43.85,154100.0,29.4985,29.5052,29.4515,29.4784,154100.0
2009-11-10 13:10:00,43.85,43.85,43.77,43.78,239700.0,29.4784,29.4784,29.4246,29.4313,239700.0
2009-11-10 13:15:00,43.78,43.86,43.75,43.81,156200.0,29.4313,29.4851,29.4111,29.4515,156200.0
2009-11-10 13:20:00,43.81,43.82,43.77,43.79,90300.0,29.4515,29.4582,29.4246,29.438,90300.0
2009-11-10 13:25:00,43.79,43.8,43.72,43.73,111900.0,29.438,29.4447,29.391,29.3977,111900.0
2009-11-10 13:30:00,43.73,43.79,43.72,43.77,130300.0,29.3977,29.438,29.391,29.4246,130300.0
2009-11-10 13:35:00,43.76,43.79,43.73,43.73,153600.0,29.4179,29.438,29.3977,29.3977,153600.0
2009-11-10 13:40:00,43.73,43.74,43.67,43.72,103400.0,29.3977,29.4044,29.3574,29.391,103400.0
2009-11-10 13:45:00,43.73,43.74,43.7,43.74,71000.0,29.3977,29.4044,29.3775,29.4044,71000.0
2009-11-10 13:50:00,43.74,43.84,43.74,43.84,132400.0,29.4044,29.4716,29.4044,29.4716,132400.0
2009-11-10 13:55:00,43.84,43.84,43.75,43.8,221600.0,29.4716,29.4716,29.4111,29.4447,221600.0
2009-11-10 14:00:00,43.8,43.86,43.78,43.85,197800.0,29.4447,29.4851,29.4313,29.4784,197800.0
2009-11-10 14:05:00,43.85,43.93,43.83,43.89,279000.0,29.4784,29.5321,29.4649,29.5052,279000.0
2009-11-10 14:10:00,43.89,43.89,43.84,43.85,106900.0,29.5052,29.5052,29.4716,29.4784,106900.0
2009-11-10 14:15:00,43.85,43.85,43.76,43.78,221200.0,29.4784,29.4784,29.4179,29.4313,221200.0
2009-11-10 14:20:00,43.77,43.82,43.72,43.82,180100.0,29.4246,29.4582,29.391,29.4582,180100.0
2009-11-10 14:25:00,43.81,43.92,43.8,43.9,210800.0,29.4515,29.5254,29.4447,29.512,210800.0
2009-11-10 14:30:00,43.89,44.01,43.87,43.99,266300.0,29.5052,29.5859,29.4918,29.5725,266300.0
2009-11-10 14:35:00,44.0,44.07,43.98,44.03,278600.0,29.5792,29.6263,29.5658,29.5994,278600.0
2009-11-10 14:40:00,44.03,44.04,43.94,43.97,246300.0,29.5994,29.6061,29.5389,29.559,246300.0
2009-11-10 14:45:00,43.96,44.0,43.93,43.99,128900.0,29.5523,29.5792,29.5321,29.5725,128900.0
2009-11-10 14:50:00,43.99,44.04,43.95,44.04,161000.0,29.5725,29.6061,29.5456,29.6061,161000.0
2009-11-10 14:55:00,44.04,44.07,44.01,44.05,209100.0,29.6061,29.6263,29.5859,29.6128,209100.0
2009-11-10 15:00:00,44.05,44.05,43.96,44.01,131400.0,29.6128,29.6128,29.5523,29.5859,131400.0
2009-11-10 15:05:00,44.0,44.04,44.0,44.03,113600.0,29.5792,29.6061,29.5792,29.5994,113600.0
2009-11-10 15:10:00,44.03,44.12,43.99,44.09,267300.0,29.5994,29.6599,29.5725,29.6397,267300.0
2009-11-10 15:15:00,44.08,44.25,44.07,44.24,569900.0,29.633,29.7473,29.6263,29.7405,569900.0
2009-11-10 15:20:00,44.24,44.27,44.21,44.26,586300.0,29.7405,29.7607,29.7204,29.754,586300.0
2009-11-10 15:25:00,44.26,44.27,44.17,44.22,369600.0,29.754,29.7607,29.6935,29.7271,369600.0
2009-11-10 15:30:00,44.21,44.22,44.05,44.13,456600.0,29.7204,29.7271,29.6128,29.6666,456600.0
2009-11-10 15:35:00,44.13,44.17,44.1,44.13,319900.0,29.6666,29.6935,29.6464,29.6666,319900.0
2009-11-10 15:40:00,44.14,44.17,44.13,44.15,430800.0,29.6733,29.6935,29.6666,29.68,430800.0
2009-11-10 15:45:00,44.15,44.23,44.15,44.21,671100.0,29.68,29.7338,29.68,29.7204,671100.0
2009-11-10 15:50:00,44.21,44.29,44.19,44.23,803000.0,29.7204,29.7741,29.7069,29.7338,803000.0
2009-11-10 15:55:00,44.24,44.27,44.14,44.16,1408200.0,29.7405,29.7607,29.6733,29.6868,1408200.0
2009-11-11 09:30:00,44.34,44.5,44.2,44.38,886800.0,29.8078,29.9153,29.7136,29.8347,886800.0
2009-11-11 09:35:00,44.39,44.71,44.38,44.63,925700.0,29.8414,30.0565,29.8347,30.0027,925700.0
2009-11-11 09:40:00,44.63,44.67,44.55,44.64,476800.0,30.0027,30.0296,29.9489,30.0094,476800.0
2009-11-11 09:45:00,44.63,44.63,44.48,44.57,686500.0,30.0027,30.0027,29.9019,29.9624,686500.0
2009-11-11 09:50:00,44.55,44.63,44.51,44.58,300100.0,29.9489,30.0027,29.922,29.9691,300100.0
2009-11-11 09:55:00,44.57,44.94,44.56,44.91,764600.0,29.9624,30.2111,29.9557,30.1909,764600.0
2009-11-11 10:00:00,44.91,44.99,44.88,44.96,570000.0,30.1909,30.2447,30.1708,30.2246,570000.0
2009-11-11 10:05:00,44.97,44.98,44.86,44.9,371600.0,30.2313,30.238,30.1573,30.1842,371600.0
2009-11-11 10:10:00,44.88,44.98,44.85,44.97,441700.0,30.1708,30.238,30.1506,30.2313,441700.0
2009-11-11 10:15:00,44.97,44.99,44.82,44.82,646000.0,30.2313,30.2447,30.1304,30.1304,646000.0
2009-11-11 10:20:00,44.82,44.94,44.81,44.93,482300.0,30.1304,30.2111,30.1237,30.2044,482300.0
2009-11-11 10:25:00,44.93,44.94,44.71,44.77,516800.0,30.2044,30.2111,30.0565,30.0968,516800.0
2009-11-11 10:30:00,44.77,44.82,44.73,44.8,452500.0,30.0968,30.1304,30.0699,30.117,452500.0
2009-11-11 10:35:00,44.81,44.81,44.73,44.75,429400.0,30.1237,30.1237,30.0699,30.0834,429400.0
2009-11-11 10:40:00,44.75,44.8,44.59,44.6,566000.0,30.0834,30.117,29.9758,29.9825,566000.0
2009-11-11 10:45:00,44.61,44.71,44.56,44.67,455800.0,29.9893,30.0565,29.9557,30.0296,455800.0
2009-11-11 10:50:00,44.67,44.67,44.43,44.49,636100.0,30.0296,30.0296,29.8683,29.9086,636100.0
2009-11-11 10:55:00,44.47,44.52,44.41,44.48,555700.0,29.8952,29.9288,29.8548,29.9019,555700.0
2009-11-11 11:00:00,44.47,44.55,44.44,44.51,378000.0,29.8952,29.9489,29.875,29.922,378000.0
2009-11-11 11:05:00,44.52,44.53,44.35,44.36,333300.0,29.9288,29.9355,29.8145,29.8212,333300.0
2009-11-11 11:10:00,44.36,44.42,44.3,44.34,324500.0,29.8212,29.8615,29.7809,29.8078,324500.0
2009-11-11 11:15:00,44.35,44.39,44.25,44.38,615400.0,29.8145,29.8414,29.7473,29.8347,615400.0
2009-11-11 11:20:00,44.38,44.39,44.26,44.27,465100.0,29.8347,29.8414,29.754,29.7607,465100.0
2009-11-11 11:25:00,44.28,44.29,44.16,44.22,483300.0,29.7674,29.7741,29.6868,29.7271,483300.0
2009-11-11 11:30:00,44.21,44.3,44.15,44.21,548000.0,29.7204,29.7809,29.68,29.7204,548000.0
2009-11-11 11:35:00,44.22,44.31,44.17,44.25,430200.0,29.7271,29.7876,29.6935,29.7473,430200.0
2009-11-11 11:40:00,44.25,44.35,44.24,44.31,269400.0,29.7473,29.8145,29.7405,29.7876,269400.0
2009-11-11 11:45:00,44.31,44.36,44.28,44.29,281400.0,29.7876,29.8212,29.7674,29.7741,281400.0
2009-11-11 11:50:00,44.29,44.29,44.05,44.09,678900.0,29.7741,29.7741,29.6128,29.6397,678900.0
2009-11-11 11:55:00,44.1,44.11,44.01,44.07,596900.0,29.6464,29.6531,29.5859,29.6263,596900.0
2009-11-11 12:00:00,44.07,44.17,44.05,44.14,236200.0,29.6263,29.6935,29.6128,29.6733,236200.0
2009-11-11 12:05:00,44.14,44.16,44.05,44.11,280000.0,29.6733,29.6868,29.6128,29.6531,280000.0
2009-11-11 12:10:00,44.12,44.15,44.1,44.1,273400.0,29.6599,29.68,29.6464,29.6464,273400.0
2009-11-11 12:15:00,44.1,44.1,44.01,44.05,273400.0,29.6464,29.6464,29.5859,29.6128,273400.0
2009-11-11 12:20:00,44.05,44.15,44.04,44.14,128400.0,29.6128,29.68,29.6061,29.6733,128400.0
2009-11-11 12:25:00,44.13,44.2,44.12,44.2,196100.0,29.6666,29.7136,29.6599,29.7136,196100.0
2009-11-11 12:30:00,44.2,44.34,44.2,44.32,265100.0,29.7136,29.8078,29.7136,29.7943,265100.0
2009-11-11 12:35:00,44.32,44.35,44.2,44.2,416300.0,29.7943,29.8145,29.7136,29.7136,416300.0
2009-11-11 12:40:00,44.2,44.23,44.17,44.21,194700.0,29.7136,29.7338,29.6935,29.7204,194700.0
2009-11-11 12:45:00,44.2,44.28,44.18,44.2,343500.0,29.7136,29.7674,29.7002,29.7136,343500.0
2009-11-11 12:50:00,44.2,44.24,44.19,44.24,105700.0,29.7136,29.7405,29.7069,29.7405,105700.0
2009-11-11 12:55:00,44.24,44.24,44.11,44.14,164500.0,29.7405,29.7405,29.6531,29.6733,164500.0
2009-11-11 13:00:00,44.14,44.17,44.11,44.15,120800.0,29.6733,29.6935,29.6531,29.68,120800.0
2009-11-11 13:05:00,44.16,44.16,44.12,44.15,103500.0,29.6868,29.6868,29.6599,29.68,103500.0
2009-11-11 13:10:00,44.15,44.16,44.08,44.16,166900.0,29.68,29.6868,29.633,29.6868,166900.0
2009-11-11 13:15:00,44.16,44.18,44.13,44.15,96800.0,29.6868,29.7002,29.6666,29.68,96800.0
2009-11-11 13:20:00,44.15,44.22,44.13,44.18,171500.0,29.68,29.7271,29.6666,29.7002,171500.0
2009-11-11 13:25:00,44.19,44.2,44.1,44.11,130900.0,29.7069,29.7136,29.6464,29.6531,130900.0
2009-11-11 13:30:00,44.11,44.16,44.09,44.13,148300.0,29.6531,29.6868,29.6397,29.6666,148300.0
2009-11-11 13:35:00,44.12,44.14,43.93,43.93,574400.0,29.6599,29.6733,29.5321,29.5321,574400.0
2009-11-11 13:40:00,43.94,44.15,43.79,43.79,516100.0,29.5389,29.68,29.438,29.438,516100.0
2009-11-11 13:45:00,43.8,43.84,43.78,43.8,330000.0,29.4447,29.4716,29.4313,29.4447,330000.0
2009-11-11 13:50:00,43.8,43.95,43.78,43.95,318100.0,29.4447,29.5456,29.4313,29.5456,318100.0
2009-11-11 13:55:00,43.95,44.02,43.94,44.01,444900.0,29.5456,29.5926,29.5389,29.5859,444900.0
2009-11-11 14:00:00,44.02,44.08,43.97,43.97,333600.0,29.5926,29.633,29.559,29.559,333600.0
2009-11-11 14:05:00,43.98,44.03,43.97,44.01,361300.0,29.5658,29.5994,29.559,29.5859,361300.0
2009-11-11 14:10:00,44.01,44.08,44.0,44.02,262600.0,29.5859,29.633,29.5792,29.5926,262600.0
2009-11-11 14:15:00,44.03,44.06,43.93,43.96,276400.0,29.5994,29.6195,29.5321,29.5523,276400.0
2009-11-11 14:20:00,43.95,43.98,43.9,43.91,218200.0,29.5456,29.5658,29.512,29.5187,218200.0
2009-11-11 14:25:00,43.91,43.98,43.9,43.96,181100.0,29.5187,29.5658,29.512,29.5523,181100.0
2009-11-11 14:30:00,43.95,44.07,43.93,44.03,171400.0,29.5456,29.6263,29.5321,29.5994,171400.0
2009-11-11 14:35:00,44.04,44.13,44.03,44.13,333000.0,29.6061,29.6666,29.5994,29.6666,333000.0
2009-11-11 14:40:00,44.12,44.13,44.05,44.05,233400.0,29.6599,29.6666,29.6128,29.6128,233400.0
2009-11-11 14:45:00,44.05,44.15,44.01,44.15,249100.0,29.6128,29.68,29.5859,29.68,249100.0
2009-11-11 14:50:00,44.15,44.25,44.14,44.2,292600.0,29.68,29.7473,29.6733,29.7136,292600.0
2009-11-11 14:55:00,44.2,44.2,44.15,44.16,182100.0,29.7136,29.7136,29.68,29.6868,182100.0
2009-11-11 15:00:00,44.16,44.23,44.14,44.19,127100.0,29.6868,29.7338,29.6733,29.7069,127100.0
2009-11-11 15:05:00,44.19,44.22,44.17,44.18,127200.0,29.7069,29.7271,29.6935,29.7002,127200.0
2009-11-11 15:10:00,44.18,44.18,44.03,44.09,299300.0,29.7002,29.7002,29.5994,29.6397,299300.0
2009-11-11 15:15:00,44.09,44.09,44.01,44.06,224000.0,29.6397,29.6397,29.5859,29.6195,224000.0
2009-11-11 15:20:00,44.06,44.1,44.05,44.08,193800.0,29.6195,29.6464,29.6128,29.633,193800.0
2009-11-11 15:25:00,44.08,44.21,44.08,44.21,255200.0,29.633,29.7204,29.633,29.7204,255200.0
2009-11-11 15:30:00,44.2,44.32,44.19,44.23,674300.0,29.7136,29.7943,29.7069,29.7338,674300.0
2009-11-11 15:35:00,44.24,44.31,44.24,44.3,587100.0,29.7405,29.7876,29.7405,29.7809,587100.0
2009-11-11 15:40:00,44.3,44.37,44.25,44.26,1054600.0,29.7809,29.8279,29.7473,29.754,1054600.0
2009-11-11 15:45:00,44.26,44.32,44.23,44.28,563100.0,29.754,29.7943,29.7338,29.7674,563100.0
2009-11-11 15:50:00,44.27,44.29,44.17,44.25,667800.0,29.7607,29.7741,29.6935,29.7473,667800.0
2009-11-11 15:55:00,44.25,44.35,44.25,44.35,1352600.0,29.7473,29.8145,29.7473,29.8145,1352600.0
2009-11-12 09:30:00,44.28,44.39,44.0,44.27,795700.0,29.7674,29.8414,29.5792,29.7607,795700.0
2009-11-12 09:35:00,44.26,44.26,44.11,44.17,410300.0,29.754,29.754,29.6531,29.6935,410300.0
2009-11-12 09:40:00,44.17,44.3,44.08,44.25,822200.0,29.6935,29.7809,29.633,29.7473,822200.0
2009-11-12 09:45:00,44.24,44.46,44.18,44.43,378200.0,29.7405,29.8884,29.7002,29.8683,378200.0
2009-11-12 09:50:00,44.43,44.65,44.38,44.5,594700.0,29.8683,30.0162,29.8347,29.9153,594700.0
2009-11-12 09:55:00,44.49,44.65,44.46,44.52,461800.0,29.9086,30.0162,29.8884,29.9288,461800.0
2009-11-12 10:00:00,44.52,44.63,44.43,44.54,456500.0,29.9288,30.0027,29.8683,29.9422,456500.0
2009-11-12 10:05:00,44.54,44.54,44.39,44.42,403600.0,29.9422,29.9422,29.8414,29.8615,403600.0
2009-11-12 10:10:00,44.43,44.44,44.22,44.26,462800.0,29.8683,29.875,29.7271,29.754,462800.0
2009-11-12 10:15:00,44.26,44.3,44.13,44.15,450900.0,29.754,29.7809,29.6666,29.68,450900.0
2009-11-12 10:20:00,44.14,44.2,44.1,44.17,533700.0,29.6733,29.7136,29.6464,29.6935,533700.0
2009-11-12 10:25:00,44.17,44.28,44.16,44.23,323400.0,29.6935,29.7674,29.6868,29.7338,323400.0
2009-11-12 10:30:00,44.24,44.25,44.16,44.23,256400.0,29.7405,29.7473,29.6868,29.7338,256400.0
2009-11-12 10:35:00,44.23,44.38,44.2,44.35,477300.0,29.7338,29.8347,29.7136,29.8145,477300.0
2009-11-12 10:40:00,44.35,44.41,44.27,44.4,312800.0,29.8145,29.8548,29.7607,29.8481,312800.0
2009-11-12 10:45:00,44.41,44.44,44.32,44.32,187200.0,29.8548,29.875,29.7943,29.7943,187200.0
2009-11-12 10:50:00,44.33,44.35,44.25,44.26,415300.0,29.801,29.8145,29.7473,29.754,415300.0
2009-11-12 10:55:00,44.26,44.26,44.05,44.13,504300.0,29.754,29.754,29.6128,29.6666,504300.0
2009-11-12 11:00:00,44.13,44.18,44.05,44.13,354700.0,29.6666,29.7002,29.6128,29.6666,354700.0
2009-11-12 11:05:00,44.13,44.13,43.91,43.95,556000.0,29.6666,29.6666,29.5187,29.5456,556000.0
2009-11-12 11:10:00,43.95,43.99,43.81,43.82,535800.0,29.5456,29.5725,29.4515,29.4582,535800.0
2009-11-12 11:15:00,43.82,43.89,43.75,43.83,513200.0,29.4582,29.5052,29.4111,29.4649,513200.0
2009-11-12 11:20:00,43.83,43.84,43.76,43.81,403400.0,29.4649,29.4716,29.4179,29.4515,403400.0
2009-11-12 11:25:00,43.82,43.82,43.72,43.75,382700.0,29.4582,29.4582,29.391,29.4111,382700.0
2009-11-12 11:30:00,43.75,43.75,43.56,43.58,536100.0,29.4111,29.4111,29.2834,29.2968,536100.0
2009-11-12 11:35:00,43.58,43.6,43.51,43.6,466500.0,29.2968,29.3103,29.2498,29.3103,466500.0
2009-11-12 11:40:00,43.6,43.71,43.57,43.69,241800.0,29.3103,29.3842,29.2901,29.3708,241800.0
2009-11-12 11:45:00,43.69,43.74,43.65,43.67,200400.0,29.3708,29.4044,29.3439,29.3574,200400.0
2009-11-12 11:50:00,43.67,43.72,43.65,43.7,181400.0,29.3574,29.391,29.3439,29.3775,181400.0
2009-11-12 11:55:00,43.7,43.71,43.66,43.69,213500.0,29.3775,29.3842,29.3506,29.3708,213500.0
2009-11-12 12:00:00,43.69,43.78,43.65,43.73,190900.0,29.3708,29.4313,29.3439,29.3977,190900.0
2009-11-12 12:05:00,43.73,43.75,43.7,43.74,136100.0,29.3977,29.4111,29.3775,29.4044,136100.0
2009-11-12 12:10:00,43.75,43.76,43.67,43.71,199800.0,29.4111,29.4179,29.3574,29.3842,199800.0
2009-11-12 12:15:00,43.7,43.72,43.66,43.69,111400.0,29.3775,29.391,29.3506,29.3708,111400.0
2009-11-12 12:20:00,43.69,43.72,43.65,43.65,113600.0,29.3708,29.391,29.3439,29.3439,113600.0
2009-11-12 12:25:00,43.66,43.69,43.65,43.68,71400.0,29.3506,29.3708,29.3439,29.3641,71400.0
2009-11-12 12:30:00,43.67,43.67,43.54,43.58,299700.0,29.3574,29.3574,29.27,29.2968,299700.0
2009-11-12 12:35:00,43.58,43.64,43.58,43.61,174600.0,29.2968,29.3372,29.2968,29.317,174600.0
2009-11-12 12:40:00,43.61,43.67,43.6,43.65,156600.0,29.317,29.3574,29.3103,29.3439,156600.0
2009-11-12 12:45:00,43.65,43.77,43.64,43.75,108100.0,29.3439,29.4246,29.3372,29.4111,108100.0
2009-11-12 12:50:00,43.75,43.85,43.74,43.77,269800.0,29.4111,29.4784,29.4044,29.4246,269800.0
2009-11-12 12:55:00,43.77,43.78,43.69,43.74,293900.0,29.4246,29.4313,29.3708,29.4044,293900.0
2009-11-12 13:00:00,43.74,43.75,43.62,43.66,195700.0,29.4044,29.4111,29.3237,29.3506,195700.0
2009-11-12 13:05:00,43.66,43.67,43.51,43.54,352200.0,29.3506,29.3574,29.2498,29.27,352200.0
2009-11-12 13:10:00,43.55,43.59,43.52,43.58,281800.0,29.2767,29.3036,29.2565,29.2968,281800.0
2009-11-12 13:15:00,43.57,43.71,43.56,43.71,253600.0,29.2901,29.3842,29.2834,29.3842,253600.0
2009-11-12 13:20:00,43.7,43.7,43.61,43.63,315200.0,29.3775,29.3775,29.317,29.3305,315200.0
2009-11-12 13:25:00,43.65,43.75,43.6,43.69,129400.0,29.3439,29.4111,29.3103,29.3708,129400.0
2009-11-12 13:30:00,43.68,43.78,43.68,43.73,182900.0,29.3641,29.4313,29.3641,29.3977,182900.0
2009-11-12 13:35:00,43.73,43.73,43.67,43.7,105800.0,29.3977,29.3977,29.3574,29.3775,105800.0
2009-11-12 13:40:00,43.69,43.75,43.64,43.71,126200.0,29.3708,29.4111,29.3372,29.3842,126200.0
2009-11-12 13:45:00,43.71,43.83,43.71,43.8,304000.0,29.3842,29.4649,29.3842,29.4447,304000.0
2009-11-12 13:50:00,43.81,43.81,43.76,43.79,236200.0,29.4515,29.4515,29.4179,29.438,236200.0
2009-11-12 13:55:00,43.8,43.81,43.76,43.8,173700.0,29.4447,29.4515,29.4179,29.4447,173700.0
2009-11-12 14:00:00,43.81,43.82,43.76,43.8,227700.0,29.4515,29.4582,29.4179,29.4447,227700.0
2009-11-12 14:05:00,43.79,43.85,43.75,43.81,199400.0,29.438,29.4784,29.4111,29.4515,199400.0
2009-11-12 14:10:00,43.81,43.83,43.77,43.78,218800.0,29.4515,29.4649,29.4246,29.4313,218800.0
2009-11-12 14:15:00,43.77,43.78,43.67,43.69,172200.0,29.4246,29.4313,29.3574,29.3708,172200.0
2009-11-12 14:20:00,43.69,43.76,43.67,43.68,139200.0,29.3708,29.4179,29.3574,29.3641,139200.0
2009-11-12 14:25:00,43.68,43.76,43.67,43.69,184600.0,29.3641,29.4179,29.3574,29.3708,184600.0
2009-11-12 14:30:00,43.69,43.75,43.67,43.68,146300.0,29.3708,29.4111,29.3574,29.3641,146300.0
2009-11-12 14:35:00,43.67,43.75,43.58,43.58,474900.0,29.3574,29.4111,29.2968,29.2968,474900.0
2009-11-12 14:40:00,43.57,43.57,43.4,43.41,707900.0,29.2901,29.2901,29.1758,29.1826,707900.0
2009-11-12 14:45:00,43.41,43.41,43.17,43.17,838900.0,29.1826,29.1826,29.0212,29.0212,838900.0
2009-11-12 14:50:00,43.17,43.25,43.16,43.22,693700.0,29.0212,29.075,29.0145,29.0548,693700.0
2009-11-12 14:55:00,43.23,43.75,43.16,43.19,481800.0,29.0616,29.4111,29.0145,29.0347,481800.0
2009-11-12 15:00:00,43.2,43.28,43.08,43.09,538500.0,29.0414,29.0952,28.9607,28.9674,538500.0
2009-11-12 15:05:00,43.08,43.21,43.08,43.15,496900.0,28.9607,29.0481,28.9607,29.0078,496900.0
2009-11-12 15:10:00,43.14,43.24,43.13,43.21,397600.0,29.0011,29.0683,28.9943,29.0481,397600.0
2009-11-12 15:15:00,43.21,43.29,43.19,43.25,363900.0,29.0481,29.1019,29.0347,29.075,363900.0
2009-11-12 15:20:00,43.25,43.27,43.22,43.26,269500.0,29.075,29.0884,29.0548,29.0817,269500.0
2009-11-12 15:25:00,43.27,43.3,43.13,43.16,510300.0,29.0884,29.1086,28.9943,29.0145,510300.0
2009-11-12 15:30:00,43.16,43.3,43.12,43.26,646300.0,29.0145,29.1086,28.9876,29.0817,646300.0
2009-11-12 15:35:00,43.26,43.26,43.01,43.03,870300.0,29.0817,29.0817,28.9137,28.9271,870300.0
2009-11-12 15:40:00,43.03,43.75,43.0,43.09,1105600.0,28.9271,29.4111,28.9069,28.9674,1105600.0
2009-11-12 15:45:00,43.09,43.75,43.08,43.16,644400.0,28.9674,29.4111,28.9607,29.0145,644400.0
2009-11-12 15:50:00,43.15,43.75,43.14,43.24,933600.0,29.0078,29.4111,29.0011,29.0683,933600.0
2009-11-12 15:55:00,43.23,43.33,43.21,43.29,2625900.0,29.0616,29.1288,29.0481,29.1019,2625900.0
2009-11-13 09:30:00,43.15,43.29,42.84,42.96,997100.0,29.0078,29.1019,28.7994,28.8801,997100.0
2009-11-13 09:35:00,42.96,43.11,42.94,43.06,898300.0,28.8801,28.9809,28.8666,28.9473,898300.0
2009-11-13 09:40:00,43.06,43.12,42.87,42.96,693800.0,28.9473,28.9876,28.8195,28.8801,693800.0
2009-11-13 09:45:00,42.96,43.02,42.94,43.0,698200.0,28.8801,28.9204,28.8666,28.9069,698200.0
2009-11-13 09:50:00,43.0,43.03,42.86,42.91,997100.0,28.9069,28.9271,28.8128,28.8464,997100.0
2009-11-13 09:55:00,42.91,42.95,42.79,42.83,1014400.0,28.8464,28.8733,28.7658,28.7927,1014400.0
2009-11-13 10:00:00,42.83,42.98,42.78,42.92,443100.0,28.7927,28.8935,28.759,28.8532,443100.0
2009-11-13 10:05:00,42.93,42.99,42.9,42.98,461000.0,28.8599,28.9002,28.8397,28.8935,461000.0
2009-11-13 10:10:00,42.98,42.98,42.87,42.93,403700.0,28.8935,28.8935,28.8195,28.8599,403700.0
2009-11-13 10:15:00,42.94,42.95,42.77,42.82,579900.0,28.8666,28.8733,28.7523,28.7859,579900.0
2009-11-13 10:20:00,42.82,42.97,42.82,42.86,776600.0,28.7859,28.8868,28.7859,28.8128,776600.0
2009-11-13 10:25:00,42.86,42.87,42.77,42.8,471700.0,28.8128,28.8195,28.7523,28.7725,471700.0
2009-11-13 10:30:00,42.81,42.87,42.66,42.71,521800.0,28.7792,28.8195,28.6784,28.712,521800.0
2009-11-13 10:35:00,42.71,42.89,42.7,42.87,514200.0,28.712,28.833,28.7053,28.8195,514200.0
2009-11-13 10:40:00,42.87,42.94,42.84,42.88,653600.0,28.8195,28.8666,28.7994,28.8263,653600.0
2009-11-13 10:45:00,42.88,42.98,42.87,42.94,487100.0,28.8263,28.8935,28.8195,28.8666,487100.0
2009-11-13 10:50:00,42.93,42.96,42.88,42.91,564800.0,28.8599,28.8801,28.8263,28.8464,564800.0
2009-11-13 10:55:00,42.92,42.95,42.82,42.85,418200.0,28.8532,28.8733,28.7859,28.8061,418200.0
2009-11-13 11:00:00,42.86,42.87,42.76,42.84,519600.0,28.8128,28.8195,28.7456,28.7994,519600.0
2009-11-13 11:05:00,42.85,42.89,42.8,42.8,283600.0,28.8061,28.833,28.7725,28.7725,283600.0
2009-11-13 11:10:00,42.81,42.81,42.63,42.63,508500.0,28.7792,28.7792,28.6582,28.6582,508500.0
2009-11-13 11:15:00,42.64,42.71,42.63,42.69,381000.0,28.6649,28.712,28.6582,28.6985,381000.0
2009-11-13 11:20:00,42.69,42.71,42.64,42.67,331900.0,28.6985,28.712,28.6649,28.6851,331900.0
2009-11-13 11:25:00,42.67,42.82,42.67,42.76,386400.0,28.6851,28.7859,28.6851,28.7456,386400.0
2009-11-13 11:30:00,42.76,42.77,42.72,42.76,157200.0,28.7456,28.7523,28.7187,28.7456,157200.0
2009-11-13 11:35:00,42.75,42.93,42.75,42.91,500700.0,28.7389,28.8599,28.7389,28.8464,500700.0
2009-11-13 11:40:00,42.91,42.93,42.85,42.9,390600.0,28.8464,28.8599,28.8061,28.8397,390600.0
2009-11-13 11:45:00,42.9,42.95,42.89,42.94,377900.0,28.8397,28.8733,28.833,28.8666,377900.0
2009-11-13 11:50:00,42.94,42.96,42.92,42.94,240700.0,28.8666,28.8801,28.8532,28.8666,240700.0
2009-11-13 11:55:00,42.94,42.95,42.88,42.88,219300.0,28.8666,28.8733,28.8263,28.8263,219300.0
2009-11-13 12:00:00,42.89,42.95,42.82,42.95,629000.0,28.833,28.8733,28.7859,28.8733,629000.0
2009-11-13 12:05:00,42.95,42.95,42.91,42.93,422500.0,28.8733,28.8733,28.8464,28.8599,422500.0
2009-11-13 12:10:00,42.93,43.03,42.93,42.96,733000.0,28.8599,28.9271,28.8599,28.8801,733000.0
2009-11-13 12:15:00,42.96,43.05,42.96,43.0,474700.0,28.8801,28.9406,28.8801,28.9069,474700.0
2009-11-13 12:20:00,43.01,43.02,42.94,42.96,266900.0,28.9137,28.9204,28.8666,28.8801,266900.0
2009-11-13 12:25:00,42.96,43.11,42.96,43.09,746900.0,28.8801,28.9809,28.8801,28.9674,746900.0
2009-11-13 12:30:00,43.1,43.11,43.04,43.05,337000.0,28.9742,28.9809,28.9338,28.9406,337000.0
2009-11-13 12:35:00,43.04,43.09,43.01,43.01,249600.0,28.9338,28.9674,28.9137,28.9137,249600.0
2009-11-13 12:40:00,43.01,43.02,42.96,42.96,172800.0,28.9137,28.9204,28.8801,28.8801,172800.0
2009-11-13 12:45:00,42.97,43.04,42.94,42.97,196700.0,28.8868,28.9338,28.8666,28.8868,196700.0
2009-11-13 12:50:00,42.96,42.97,42.9,42.91,273200.0,28.8801,28.8868,28.8397,28.8464,273200.0
2009-11-13 12:55:00,42.92,42.95,42.9,42.94,197700.0,28.8532,28.8733,28.8397,28.8666,197700.0
2009-11-13 13:00:00,42.94,42.95,42.9,42.91,200100.0,28.8666,28.8733,28.8397,28.8464,200100.0
2009-11-13 13:05:00,42.92,42.93,42.88,42.91,304000.0,28.8532,28.8599,28.8263,28.8464,304000.0
2009-11-13 13:10:00,42.91,42.91,42.85,42.86,202800.0,28.8464,28.8464,28.8061,28.8128,202800.0
2009-11-13 13:15:00,42.86,42.86,42.75,42.77,407100.0,28.8128,28.8128,28.7389,28.7523,407100.0
2009-11-13 13:20:00,42.78,42.91,42.77,42.91,266300.0,28.759,28.8464,28.7523,28.8464,266300.0
2009-11-13 13:25:00,42.9,42.91,42.83,42.87,196000.0,28.8397,28.8464,28.7927,28.8195,196000.0
2009-11-13 13:30:00,42.88,42.92,42.86,42.91,169400.0,28.8263,28.8532,28.8128,28.8464,169400.0
2009-11-13 13:35:00,42.91,42.97,42.89,42.97,189200.0,28.8464,28.8868,28.833,28.8868,189200.0
2009-11-13 13:40:00,42.96,42.99,42.96,42.97,196000.0,28.8801,28.9002,28.8801,28.8868,196000.0
2009-11-13 13:45:00,42.96,42.97,42.84,42.86,370700.0,28.8801,28.8868,28.7994,28.8128,370700.0
2009-11-13 13:50:00,42.85,42.87,42.8,42.86,290700.0,28.8061,28.8195,28.7725,28.8128,290700.0
2009-11-13 13:55:00,42.87,42.87,42.78,42.83,408400.0,28.8195,28.8195,28.759,28.7927,408400.0
2009-11-13 14:00:00,42.83,42.84,42.8,42.84,246500.0,28.7927,28.7994,28.7725,28.7994,246500.0
2009-11-13 14:05:00,42.84,42.85,42.8,42.81,197800.0,28.7994,28.8061,28.7725,28.7792,197800.0
2009-11-13 14:10:00,42.81,42.82,42.75,42.82,255900.0,28.7792,28.7859,28.7389,28.7859,255900.0
2009-11-13 14:15:00,42.82,42.87,42.8,42.8,145200.0,28.7859,28.8195,28.7725,28.7725,145200.0
2009-11-13 14:20:00,42.81,42.81,42.75,42.75,254400.0,28.7792,28.7792,28.7389,28.7389,254400.0
2009-11-13 14:25:00,42.76,42.76,42.66,42.68,412800.0,28.7456,28.7456,28.6784,28.6918,412800.0
2009-11-13 14:30:00,42.68,42.68,42.56,42.58,567800.0,28.6918,28.6918,28.6111,28.6246,567800.0
2009-11-13 14:35:00,42.57,42.61,42.46,42.48,621800.0,28.6179,28.6448,28.5439,28.5574,621800.0
2009-11-13 14:40:00,42.49,42.56,42.41,42.5,500100.0,28.5641,28.6111,28.5103,28.5708,500100.0
2009-11-13 14:45:00,42.51,42.62,42.47,42.59,307100.0,28.5775,28.6515,28.5506,28.6313,307100.0
2009-11-13 14:50:00,42.59,42.6,42.51,42.56,273500.0,28.6313,28.638,28.5775,28.6111,273500.0
2009-11-13 14:55:00,42.56,42.57,42.4,42.42,407500.0,28.6111,28.6179,28.5036,28.517,407500.0
2009-11-13 15:00:00,42.43,42.52,42.36,42.51,399000.0,28.5238,28.5843,28.4767,28.5775,399000.0
2009-11-13 15:05:00,42.51,42.56,42.47,42.53,291200.0,28.5775,28.6111,28.5506,28.591,291200.0
2009-11-13 15:10:00,42.54,42.56,42.44,42.48,484400.0,28.5977,28.6111,28.5305,28.5574,484400.0
2009-11-13 15:15:00,42.48,42.52,42.43,42.5,256700.0,28.5574,28.5843,28.5238,28.5708,256700.0
2009-11-13 15:20:00,42.5,42.51,42.46,42.47,262200.0,28.5708,28.5775,28.5439,28.5506,262200.0
2009-11-13 15:25:00,42.47,42.54,42.45,42.51,235000.0,28.5506,28.5977,28.5372,28.5775,235000.0
2009-11-13 15:30:00,42.52,42.66,42.5,42.65,410900.0,28.5843,28.6784,28.5708,28.6717,410900.0
2009-11-13 15:35:00,42.66,42.72,42.61,42.62,531200.0,28.6784,28.7187,28.6448,28.6515,531200.0
2009-11-13 15:40:00,42.62,42.74,42.61,42.73,509100.0,28.6515,28.7322,28.6448,28.7254,509100.0
2009-11-13 15:45:00,42.73,42.78,42.71,42.75,539700.0,28.7254,28.759,28.712,28.7389,539700.0
2009-11-13 15:50:00,42.75,42.82,42.7,42.76,825900.0,28.7389,28.7859,28.7053,28.7456,825900.0
2009-11-13 15:55:00,42.76,42.92,42.76,42.9,1553500.0,28.7456,28.8532,28.7456,28.8397,1553500.0
2009-11-16 09:30:00,43.25,43.29,42.96,42.98,998600.0,29.075,29.1019,28.8801,28.8935,998600.0
2009-11-16 09:35:00,42.98,43.0,42.8,42.9,1051600.0,28.8935,28.9069,28.7725,28.8397,1051600.0
2009-11-16 09:40:00,42.92,43.16,42.91,43.1,948700.0,28.8532,29.0145,28.8464,28.9742,948700.0
2009-11-16 09:45:00,43.1,43.11,42.96,43.06,762700.0,28.9742,28.9809,28.8801,28.9473,762700.0
2009-11-16 09:50:00,43.06,43.07,42.9,42.97,976700.0,28.9473,28.954,28.8397,28.8868,976700.0
2009-11-16 09:55:00,42.97,43.06,42.9,42.95,904300.0,28.8868,28.9473,28.8397,28.8733,904300.0
2009-11-16 10:00:00,42.95,43.02,42.92,42.94,731300.0,28.8733,28.9204,28.8532,28.8666,731300.0
2009-11-16 10:05:00,42.94,43.04,42.92,42.96,953800.0,28.8666,28.9338,28.8532,28.8801,953800.0
2009-11-16 10:10:00,42.96,43.03,42.92,42.93,711600.0,28.8801,28.9271,28.8532,28.8599,711600.0
2009-11-16 10:15:00,42.93,43.14,42.92,43.1,797200.0,28.8599,29.0011,28.8532,28.9742,797200.0
2009-11-16 10:20:00,43.1,43.1,42.95,43.06,474900.0,28.9742,28.9742,28.8733,28.9473,474900.0
2009-11-16 10:25:00,43.06,43.12,43.01,43.1,414800.0,28.9473,28.9876,28.9137,28.9742,414800.0
2009-11-16 10:30:00,43.1,43.11,43.06,43.08,628100.0,28.9742,28.9809,28.9473,28.9607,628100.0
2009-11-16 10:35:00,43.08,43.2,43.04,43.19,675900.0,28.9607,29.0414,28.9338,29.0347,675900.0
2009-11-16 10:40:00,43.19,43.24,43.14,43.17,701600.0,29.0347,29.0683,29.0011,29.0212,701600.0
2009-11-16 10:45:00,43.17,43.2,43.15,43.19,372400.0,29.0212,29.0414,29.0078,29.0347,372400.0
2009-11-16 10:50:00,43.19,43.28,43.18,43.22,503200.0,29.0347,29.0952,29.0279,29.0548,503200.0
2009-11-16 10:55:00,43.22,43.41,43.22,43.4,1054200.0,29.0548,29.1826,29.0548,29.1758,1054200.0
2009-11-16 11:00:00,43.39,43.5,43.39,43.48,927400.0,29.1691,29.2431,29.1691,29.2296,927400.0
2009-11-16 11:05:00,43.49,43.56,43.48,43.54,950200.0,29.2363,29.2834,29.2296,29.27,950200.0
2009-11-16 11:10:00,43.55,43.55,43.41,43.42,909800.0,29.2767,29.2767,29.1826,29.1893,909800.0
2009-11-16 11:15:00,43.42,43.44,43.36,43.4,407500.0,29.1893,29.2027,29.149,29.1758,407500.0
2009-11-16 11:20:00,43.4,43.44,43.39,43.41,317100.0,29.1758,29.2027,29.1691,29.1826,317100.0
2009-11-16 11:25:00,43.41,43.61,43.39,43.42,334300.0,29.1826,29.317,29.1691,29.1893,334300.0
2009-11-16 11:30:00,43.43,43.53,43.42,43.51,267500.0,29.196,29.2632,29.1893,29.2498,267500.0
2009-11-16 11:35:00,43.52,43.56,43.49,43.49,423800.0,29.2565,29.2834,29.2363,29.2363,423800.0
2009-11-16 11:40:00,43.49,43.5,43.46,43.49,197000.0,29.2363,29.2431,29.2162,29.2363,197000.0
2009-11-16 11:45:00,43.5,43.55,43.5,43.55,153400.0,29.2431,29.2767,29.2431,29.2767,153400.0
2009-11-16 11:50:00,43.55,43.55,43.47,43.47,221600.0,29.2767,29.2767,29.2229,29.2229,221600.0
2009-11-16 11:55:00,43.47,43.48,43.14,43.2,724600.0,29.2229,29.2296,29.0011,29.0414,724600.0
2009-11-16 12:00:00,43.21,43.38,43.2,43.31,413400.0,29.0481,29.1624,29.0414,29.1153,413400.0
2009-11-16 12:05:00,43.31,43.33,43.24,43.24,161700.0,29.1153,29.1288,29.0683,29.0683,161700.0
2009-11-16 12:10:00,43.23,43.35,43.21,43.35,204300.0,29.0616,29.1422,29.0481,29.1422,204300.0
2009-11-16 12:15:00,43.35,43.35,43.2,43.27,510900.0,29.1422,29.1422,29.0414,29.0884,510900.0
2009-11-16 12:20:00,43.28,43.3,43.17,43.27,340500.0,29.0952,29.1086,29.0212,29.0884,340500.0
2009-11-16 12:25:00,43.28,43.28,43.21,43.22,255500.0,29.0952,29.0952,29.0481,29.0548,255500.0
2009-11-16 12:30:00,43.22,43.22,43.13,43.17,311700.0,29.0548,29.0548,28.9943,29.0212,311700.0
2009-11-16 12:35:00,43.16,43.27,43.16,43.26,149600.0,29.0145,29.0884,29.0145,29.0817,149600.0
2009-11-16 12:40:00,43.26,43.3,43.22,43.28,233200.0,29.0817,29.1086,29.0548,29.0952,233200.0
2009-11-16 12:45:00,43.28,43.3,43.27,43.29,332900.0,29.0952,29.1086,29.0884,29.1019,332900.0
2009-11-16 12:50:00,43.29,43.3,43.25,43.25,223900.0,29.1019,29.1086,29.075,29.075,223900.0
2009-11-16 12:55:00,43.26,43.31,43.26,43.29,276700.0,29.0817,29.1153,29.0817,29.1019,276700.0
2009-11-16 13:00:00,43.29,43.4,43.28,43.4,386800.0,29.1019,29.1758,29.0952,29.1758,386800.0
2009-11-16 13:05:00,43.39,43.43,43.36,43.41,141500.0,29.1691,29.196,29.149,29.1826,141500.0
2009-11-16 13:10:00,43.41,43.43,43.3,43.3,214500.0,29.1826,29.196,29.1086,29.1086,214500.0
2009-11-16 13:15:00,43.3,43.32,43.26,43.28,174000.0,29.1086,29.1221,29.0817,29.0952,174000.0
2009-11-16 13:20:00,43.29,43.32,43.27,43.3,164400.0,29.1019,29.1221,29.0884,29.1086,164400.0
2009-11-16 13:25:00,43.29,43.34,43.28,43.34,128900.0,29.1019,29.1355,29.0952,29.1355,128900.0
2009-11-16 13:30:00,43.34,43.43,43.33,43.43,281400.0,29.1355,29.196,29.1288,29.196,281400.0
2009-11-16 13:35:00,43.42,43.5,43.42,43.49,304600.0,29.1893,29.2431,29.1893,29.2363,304600.0
2009-11-16 13:40:00,43.49,43.53,43.44,43.53,205700.0,29.2363,29.2632,29.2027,29.2632,205700.0
2009-11-16 13:45:00,43.53,43.53,43.47,43.5,215600.0,29.2632,29.2632,29.2229,29.2431,215600.0
2009-11-16 13:50:00,43.49,43.5,43.43,43.47,106700.0,29.2363,29.2431,29.196,29.2229,106700.0
2009-11-16 13:55:00,43.47,43.5,43.45,43.5,123300.0,29.2229,29.2431,29.2095,29.2431,123300.0
2009-11-16 14:00:00,43.5,43.58,43.5,43.54,408100.0,29.2431,29.2968,29.2431,29.27,408100.0
2009-11-16 14:05:00,43.54,43.56,43.47,43.52,523800.0,29.27,29.2834,29.2229,29.2565,523800.0
2009-11-16 14:10:00,43.53,43.53,43.45,43.48,255300.0,29.2632,29.2632,29.2095,29.2296,255300.0
2009-11-16 14:15:00,43.48,43.51,43.44,43.44,249900.0,29.2296,29.2498,29.2027,29.2027,249900.0
2009-11-16 14:20:00,43.45,43.46,43.41,43.41,161300.0,29.2095,29.2162,29.1826,29.1826,161300.0
2009-11-16 14:25:00,43.42,43.44,43.38,43.38,214500.0,29.1893,29.2027,29.1624,29.1624,214500.0
2009-11-16 14:30:00,43.38,43.47,43.37,43.42,370400.0,29.1624,29.2229,29.1557,29.1893,370400.0
2009-11-16 14:35:00,43.42,43.55,43.41,43.52,470000.0,29.1893,29.2767,29.1826,29.2565,470000.0
2009-11-16 14:40:00,43.53,43.53,43.48,43.51,238300.0,29.2632,29.2632,29.2296,29.2498,238300.0
2009-11-16 14:45:00,43.51,43.56,43.46,43.49,272500.0,29.2498,29.2834,29.2162,29.2363,272500.0
2009-11-16 14:50:00,43.48,43.5,43.37,43.37,385700.0,29.2296,29.2431,29.1557,29.1557,385700.0
2009-11-16 14:55:00,43.37,43.46,43.34,43.46,321200.0,29.1557,29.2162,29.1355,29.2162,321200.0
2009-11-16 15:00:00,43.46,43.49,43.43,43.44,315500.0,29.2162,29.2363,29.196,29.2027,315500.0
2009-11-16 15:05:00,43.44,43.5,43.44,43.44,422100.0,29.2027,29.2431,29.2027,29.2027,422100.0
2009-11-16 15:10:00,43.45,43.47,43.31,43.31,487700.0,29.2095,29.2229,29.1153,29.1153,487700.0
2009-11-16 15:15:00,43.31,43.32,43.14,43.17,1170000.0,29.1153,29.1221,29.0011,29.0212,1170000.0
2009-11-16 15:20:00,43.16,43.18,42.98,43.03,870900.0,29.0145,29.0279,28.8935,28.9271,870900.0
2009-11-16 15:25:00,43.03,43.09,42.76,42.84,1193700.0,28.9271,28.9674,28.7456,28.7994,1193700.0
2009-11-16 15:30:00,42.84,42.93,42.8,42.81,1103800.0,28.7994,28.8599,28.7725,28.7792,1103800.0
2009-11-16 15:35:00,42.8,43.0,42.76,42.99,860400.0,28.7725,28.9069,28.7456,28.9002,860400.0
2009-11-16 15:40:00,43.0,43.02,42.84,42.89,1041300.0,28.9069,28.9204,28.7994,28.833,1041300.0
2009-11-16 15:45:00,42.89,42.96,42.85,42.93,793800.0,28.833,28.8801,28.8061,28.8599,793800.0
2009-11-16 15:50:00,42.94,43.05,42.93,43.01,1189800.0,28.8666,28.9406,28.8599,28.9137,1189800.0
2009-11-16 15:55:00,43.02,43.08,42.97,43.04,1883800.0,28.9204,28.9607,28.8868,28.9338,1883800.0
2009-11-17 09:30:00,42.92,43.03,42.86,43.02,615000.0,28.8532,28.9271,28.8128,28.9204,615000.0
2009-11-17 09:35:00,43.02,43.04,42.71,42.73,943900.0,28.9204,28.9338,28.712,28.7254,943900.0
2009-11-17 09:40:00,42.72,42.91,42.7,42.88,757200.0,28.7187,28.8464,28.7053,28.8263,757200.0
2009-11-17 09:45:00,42.89,43.02,42.8,42.8,813600.0,28.833,28.9204,28.7725,28.7725,813600.0
2009-11-17 09:50:00,42.81,42.86,42.75,42.76,422900.0,28.7792,28.8128,28.7389,28.7456,422900.0
2009-11-17 09:55:00,42.76,42.83,42.75,42.75,553100.0,28.7456,28.7927,28.7389,28.7389,553100.0
2009-11-17 10:00:00,42.75,42.76,42.54,42.55,663100.0,28.7389,28.7456,28.5977,28.6044,663100.0
2009-11-17 10:05:00,42.55,42.74,42.55,42.69,631500.0,28.6044,28.7322,28.6044,28.6985,631500.0
2009-11-17 10:10:00,42.7,42.79,42.7,42.76,342500.0,28.7053,28.7658,28.7053,28.7456,342500.0
2009-11-17 10:15:00,42.76,42.85,42.72,42.83,319600.0,28.7456,28.8061,28.7187,28.7927,319600.0
2009-11-17 10:20:00,42.83,42.9,42.8,42.89,334000.0,28.7927,28.8397,28.7725,28.833,334000.0
2009-11-17 10:25:00,42.88,42.95,42.86,42.9,461800.0,28.8263,28.8733,28.8128,28.8397,461800.0
2009-11-17 10:30:00,42.9,42.94,42.85,42.9,595200.0,28.8397,28.8666,28.8061,28.8397,595200.0
2009-11-17 10:35:00,42.9,42.91,42.76,42.78,355600.0,28.8397,28.8464,28.7456,28.759,355600.0
2009-11-17 10:40:00,42.77,42.77,42.67,42.72,495300.0,28.7523,28.7523,28.6851,28.7187,495300.0
2009-11-17 10:45:00,42.72,42.78,42.72,42.74,226000.0,28.7187,28.759,28.7187,28.7322,226000.0
2009-11-17 10:50:00,42.74,42.77,42.67,42.76,213900.0,28.7322,28.7523,28.6851,28.7456,213900.0
2009-11-17 10:55:00,42.76,42.86,42.75,42.85,186800.0,28.7456,28.8128,28.7389,28.8061,186800.0
2009-11-17 11:00:00,42.84,42.85,42.75,42.79,294300.0,28.7994,28.8061,28.7389,28.7658,294300.0
2009-11-17 11:05:00,42.79,42.8,42.74,42.77,190400.0,28.7658,28.7725,28.7322,28.7523,190400.0
2009-11-17 11:10:00,42.77,42.8,42.75,42.79,183200.0,28.7523,28.7725,28.7389,28.7658,183200.0
2009-11-17 11:15:00,42.78,42.79,42.62,42.64,394600.0,28.759,28.7658,28.6515,28.6649,394600.0
2009-11-17 11:20:00,42.64,42.73,42.62,42.73,160200.0,28.6649,28.7254,28.6515,28.7254,160200.0
2009-11-17 11:25:00,42.72,42.84,42.72,42.83,245300.0,28.7187,28.7994,28.7187,28.7927,245300.0
2009-11-17 11:30:00,42.83,42.87,42.79,42.86,198100.0,28.7927,28.8195,28.7658,28.8128,198100.0
2009-11-17 11:35:00,42.85,42.92,42.85,42.89,192900.0,28.8061,28.8532,28.8061,28.833,192900.0
2009-11-17 11:40:00,42.89,42.9,42.84,42.88,111200.0,28.833,28.8397,28.7994,28.8263,111200.0
2009-11-17 11:45:00,42.86,42.87,42.78,42.81,162800.0,28.8128,28.8195,28.759,28.7792,162800.0
2009-11-17 11:50:00,42.82,42.84,42.81,42.83,161000.0,28.7859,28.7994,28.7792,28.7927,161000.0
2009-11-17 11:55:00,42.82,42.83,42.78,42.8,121600.0,28.7859,28.7927,28.759,28.7725,121600.0
2009-11-17 12:00:00,42.8,42.81,42.76,42.81,89300.0,28.7725,28.7792,28.7456,28.7792,89300.0
2009-11-17 12:05:00,42.81,42.84,42.77,42.83,170100.0,28.7792,28.7994,28.7523,28.7927,170100.0
2009-11-17 12:10:00,42.83,42.88,42.82,42.84,240200.0,28.7927,28.8263,28.7859,28.7994,240200.0
2009-11-17 12:15:00,42.84,42.88,42.82,42.85,107200.0,28.7994,28.8263,28.7859,28.8061,107200.0
2009-11-17 12:20:00,42.86,43.0,42.85,42.98,262900.0,28.8128,28.9069,28.8061,28.8935,262900.0
2009-11-17 12:25:00,42.98,43.0,42.95,42.99,191600.0,28.8935,28.9069,28.8733,28.9002,191600.0
2009-11-17 12:30:00,42.98,43.09,42.98,43.08,262100.0,28.8935,28.9674,28.8935,28.9607,262100.0
2009-11-17 12:35:00,43.08,43.13,43.04,43.12,234400.0,28.9607,28.9943,28.9338,28.9876,234400.0
2009-11-17 12:40:00,43.13,43.16,43.06,43.1,185300.0,28.9943,29.0145,28.9473,28.9742,185300.0
2009-11-17 12:45:00,43.09,43.12,43.09,43.11,77600.0,28.9674,28.9876,28.9674,28.9809,77600.0
2009-11-17 12:50:00,43.1,43.11,43.06,43.08,167300.0,28.9742,28.9809,28.9473,28.9607,167300.0
2009-11-17 12:55:00,43.08,43.14,43.08,43.11,104900.0,28.9607,29.0011,28.9607,28.9809,104900.0
2009-11-17 13:00:00,43.11,43.15,43.05,43.09,248800.0,28.9809,29.0078,28.9406,28.9674,248800.0
2009-11-17 13:05:00,43.09,43.14,43.07,43.08,200900.0,28.9674,29.0011,28.954,28.9607,200900.0
2009-11-17 13:10:00,43.08,43.12,43.02,43.02,243200.0,28.9607,28.9876,28.9204,28.9204,243200.0
2009-11-17 13:15:00,43.02,43.08,43.01,43.07,221400.0,28.9204,28.9607,28.9137,28.954,221400.0
2009-11-17 13:20:00,43.07,43.1,43.05,43.08,207300.0,28.954,28.9742,28.9406,28.9607,207300.0
2009-11-17 13:25:00,43.08,43.08,43.0,43.01,250400.0,28.9607,28.9607,28.9069,28.9137,250400.0
2009-11-17 13:30:00,43.01,43.02,42.99,43.0,150800.0,28.9137,28.9204,28.9002,28.9069,150800.0
2009-11-17 13:35:00,43.0,43.02,42.99,42.99,132200.0,28.9069,28.9204,28.9002,28.9002,132200.0
2009-11-17 13:40:00,43.0,43.06,42.98,43.06,395600.0,28.9069,28.9473,28.8935,28.9473,395600.0
2009-11-17 13:45:00,43.06,43.07,42.99,43.06,264300.0,28.9473,28.954,28.9002,28.9473,264300.0
2009-11-17 13:50:00,43.07,43.08,43.01,43.02,102800.0,28.954,28.9607,28.9137,28.9204,102800.0
2009-11-17 13:55:00,43.03,43.04,42.95,42.97,176700.0,28.9271,28.9338,28.8733,28.8868,176700.0
2009-11-17 14:00:00,42.97,42.98,42.92,42.95,184200.0,28.8868,28.8935,28.8532,28.8733,184200.0
2009-11-17 14:05:00,42.95,42.95,42.9,42.92,235800.0,28.8733,28.8733,28.8397,28.8532,235800.0
2009-11-17 14:10:00,42.92,42.92,42.87,42.9,221300.0,28.8532,28.8532,28.8195,28.8397,221300.0
2009-11-17 14:15:00,42.91,42.98,42.87,42.98,350500.0,28.8464,28.8935,28.8195,28.8935,350500.0
2009-11-17 14:20:00,42.98,42.99,42.92,42.93,162200.0,28.8935,28.9002,28.8532,28.8599,162200.0
2009-11-17 14:25:00,42.92,42.97,42.91,42.92,162900.0,28.8532,28.8868,28.8464,28.8532,162900.0
2009-11-17 14:30:00,42.92,42.92,42.83,42.83,218300.0,28.8532,28.8532,28.7927,28.7927,218300.0
2009-11-17 14:35:00,42.83,42.87,42.82,42.82,189800.0,28.7927,28.8195,28.7859,28.7859,189800.0
2009-11-17 14:40:00,42.82,42.89,42.81,42.88,182700.0,28.7859,28.833,28.7792,28.8263,182700.0
2009-11-17 14:45:00,42.88,42.89,42.78,42.79,226700.0,28.8263,28.833,28.759,28.7658,226700.0
2009-11-17 14:50:00,42.78,42.8,42.7,42.71,369100.0,28.759,28.7725,28.7053,28.712,369100.0
2009-11-17 14:55:00,42.72,42.73,42.66,42.72,370000.0,28.7187,28.7254,28.6784,28.7187,370000.0
2009-11-17 15:00:00,42.72,42.82,42.72,42.82,478600.0,28.7187,28.7859,28.7187,28.7859,478600.0
2009-11-17 15:05:00,42.82,42.88,42.82,42.85,341600.0,28.7859,28.8263,28.7859,28.8061,341600.0
2009-11-17 15:10:00,42.85,42.92,42.84,42.92,262100.0,28.8061,28.8532,28.7994,28.8532,262100.0
2009-11-17 15:15:00,42.92,42.93,42.87,42.91,232300.0,28.8532,28.8599,28.8195,28.8464,232300.0
2009-11-17 15:20:00,42.92,42.99,42.91,42.99,252700.0,28.8532,28.9002,28.8464,28.9002,252700.0
2009-11-17 15:25:00,42.98,43.04,42.97,42.97,290800.0,28.8935,28.9338,28.8868,28.8868,290800.0
2009-11-17 15:30:00,42.97,43.04,42.96,42.99,308900.0,28.8868,28.9338,28.8801,28.9002,308900.0
2009-11-17 15:35:00,43.0,43.02,42.94,42.99,302400.0,28.9069,28.9204,28.8666,28.9002,302400.0
2009-11-17 15:40:00,42.99,43.05,42.99,43.04,420800.0,28.9002,28.9406,28.9002,28.9338,420800.0
2009-11-17 15:45:00,43.04,43.15,43.04,43.15,727900.0,28.9338,29.0078,28.9338,29.0078,727900.0
2009-11-17 15:50:00,43.15,43.19,43.12,43.13,825300.0,29.0078,29.0347,28.9876,28.9943,825300.0
2009-11-17 15:55:00,43.13,43.19,43.11,43.16,944800.0,28.9943,29.0347,28.9809,29.0145,944800.0
2009-11-18 09:30:00,43.14,43.2,42.97,43.09,574300.0,29.0011,29.0414,28.8868,28.9674,574300.0
2009-11-18 09:35:00,43.08,43.35,43.0,43.32,617600.0,28.9607,29.1422,28.9069,29.1221,617600.0
2009-11-18 09:40:00,43.31,43.5,43.25,43.44,587400.0,29.1153,29.2431,29.075,29.2027,587400.0
2009-11-18 09:45:00,43.43,43.49,43.29,43.3,464500.0,29.196,29.2363,29.1019,29.1086,464500.0
2009-11-18 09:50:00,43.3,43.31,43.03,43.12,867700.0,29.1086,29.1153,28.9271,28.9876,867700.0
2009-11-18 09:55:00,43.11,43.18,43.04,43.13,374200.0,28.9809,29.0279,28.9338,28.9943,374200.0
2009-11-18 10:00:00,43.12,43.22,43.07,43.1,336400.0,28.9876,29.0548,28.954,28.9742,336400.0
2009-11-18 10:05:00,43.1,43.35,43.09,43.27,626200.0,28.9742,29.1422,28.9674,29.0884,626200.0
2009-11-18 10:10:00,43.26,43.3,43.14,43.19,441200.0,29.0817,29.1086,29.0011,29.0347,441200.0
2009-11-18 10:15:00,43.2,43.38,43.19,43.37,248300.0,29.0414,29.1624,29.0347,29.1557,248300.0
2009-11-18 10:20:00,43.38,43.41,43.26,43.29,382500.0,29.1624,29.1826,29.0817,29.1019,382500.0
2009-11-18 10:25:00,43.3,43.38,43.28,43.29,245800.0,29.1086,29.1624,29.0952,29.1019,245800.0
2009-11-18 10:30:00,43.3,43.38,43.2,43.35,380700.0,29.1086,29.1624,29.0414,29.1422,380700.0
2009-11-18 10:35:00,43.36,43.37,43.3,43.33,222000.0,29.149,29.1557,29.1086,29.1288,222000.0
2009-11-18 10:40:00,43.34,43.46,43.33,43.44,360200.0,29.1355,29.2162,29.1288,29.2027,360200.0
2009-11-18 10:45:00,43.45,43.47,43.34,43.4,267900.0,29.2095,29.2229,29.1355,29.1758,267900.0
2009-11-18 10:50:00,43.4,43.42,43.29,43.33,222500.0,29.1758,29.1893,29.1019,29.1288,222500.0
2009-11-18 10:55:00,43.33,43.37,43.29,43.32,145200.0,29.1288,29.1557,29.1019,29.1221,145200.0
2009-11-18 11:00:00,43.33,43.44,43.32,43.4,195800.0,29.1288,29.2027,29.1221,29.1758,195800.0
2009-11-18 11:05:00,43.4,43.4,43.26,43.31,232700.0,29.1758,29.1758,29.0817,29.1153,232700.0
2009-11-18 11:10:00,43.32,43.33,43.18,43.21,209100.0,29.1221,29.1288,29.0279,29.0481,209100.0
2009-11-18 11:15:00,43.21,43.31,43.2,43.25,133800.0,29.0481,29.1153,29.0414,29.075,133800.0
2009-11-18 11:20:00,43.26,43.29,43.24,43.27,107700.0,29.0817,29.1019,29.0683,29.0884,107700.0
2009-11-18 11:25:00,43.26,43.27,43.22,43.22,108600.0,29.0817,29.0884,29.0548,29.0548,108600.0
2009-11-18 11:30:00,43.22,43.24,43.13,43.15,143500.0,29.0548,29.0683,28.9943,29.0078,143500.0
2009-11-18 11:35:00,43.16,43.18,43.1,43.18,172900.0,29.0145,29.0279,28.9742,29.0279,172900.0
2009-11-18 11:40:00,43.18,43.27,43.17,43.27,192500.0,29.0279,29.0884,29.0212,29.0884,192500.0
2009-11-18 11:45:00,43.27,43.33,43.26,43.27,196300.0,29.0884,29.1288,29.0817,29.0884,196300.0
2009-11-18 11:50:00,43.28,43.33,43.27,43.3,152300.0,29.0952,29.1288,29.0884,29.1086,152300.0
2009-11-18 11:55:00,43.3,43.36,43.29,43.33,141000.0,29.1086,29.149,29.1019,29.1288,141000.0
2009-11-18 12:00:00,43.33,43.34,43.21,43.31,146300.0,29.1288,29.1355,29.0481,29.1153,146300.0
2009-11-18 12:05:00,43.3,43.35,43.28,43.32,76800.0,29.1086,29.1422,29.0952,29.1221,76800.0
2009-11-18 12:10:00,43.32,43.38,43.28,43.28,108700.0,29.1221,29.1624,29.0952,29.0952,108700.0
2009-11-18 12:15:00,43.28,43.29,43.19,43.21,110800.0,29.0952,29.1019,29.0347,29.0481,110800.0
2009-11-18 12:20:00,43.2,43.26,43.19,43.24,120100.0,29.0414,29.0817,29.0347,29.0683,120100.0
2009-11-18 12:25:00,43.24,43.25,43.16,43.22,139100.0,29.0683,29.075,29.0145,29.0548,139100.0
2009-11-18 12:30:00,43.21,43.27,43.19,43.27,124800.0,29.0481,29.0884,29.0347,29.0884,124800.0
2009-11-18 12:35:00,43.27,43.3,43.24,43.29,138400.0,29.0884,29.1086,29.0683,29.1019,138400.0
2009-11-18 12:40:00,43.29,43.31,43.25,43.29,118700.0,29.1019,29.1153,29.075,29.1019,118700.0
2009-11-18 12:45:00,43.29,43.31,43.22,43.24,181700.0,29.1019,29.1153,29.0548,29.0683,181700.0
2009-11-18 12:50:00,43.23,43.25,43.18,43.19,159200.0,29.0616,29.075,29.0279,29.0347,159200.0
2009-11-18 12:55:00,43.19,43.19,43.1,43.12,266100.0,29.0347,29.0347,28.9742,28.9876,266100.0
2009-11-18 13:00:00,43.12,43.14,43.02,43.03,299800.0,28.9876,29.0011,28.9204,28.9271,299800.0
2009-11-18 13:05:00,43.03,43.05,43.02,43.04,213200.0,28.9271,28.9406,28.9204,28.9338,213200.0
2009-11-18 13:10:00,43.04,43.11,43.04,43.1,188600.0,28.9338,28.9809,28.9338,28.9742,188600.0
2009-11-18 13:15:00,43.1,43.11,43.04,43.05,169000.0,28.9742,28.9809,28.9338,28.9406,169000.0
2009-11-18 13:20:00,43.04,43.06,42.95,42.99,407300.0,28.9338,28.9473,28.8733,28.9002,407300.0
2009-11-18 13:25:00,42.98,43.07,42.94,43.05,227100.0,28.8935,28.954,28.8666,28.9406,227100.0
2009-11-18 13:30:00,43.05,43.11,43.04,43.07,153000.0,28.9406,28.9809,28.9338,28.954,153000.0
2009-11-18 13:35:00,43.07,43.16,43.07,43.12,151000.0,28.954,29.0145,28.954,28.9876,151000.0
2009-11-18 13:40:00,43.12,43.19,43.12,43.16,238900.0,28.9876,29.0347,28.9876,29.0145,238900.0
2009-11-18 13:45:00,43.17,43.17,43.11,43.13,115900.0,29.0212,29.0212,28.9809,28.9943,115900.0
2009-11-18 13:50:00,43.13,43.17,43.12,43.15,154500.0,28.9943,29.0212,28.9876,29.0078,154500.0
2009-11-18 13:55:00,43.14,43.15,43.11,43.13,85200.0,29.0011,29.0078,28.9809,28.9943,85200.0
2009-11-18 14:00:00,43.13,43.17,43.12,43.14,153700.0,28.9943,29.0212,28.9876,29.0011,153700.0
2009-11-18 14:05:00,43.13,43.22,43.13,43.19,234200.0,28.9943,29.0548,28.9943,29.0347,234200.0
2009-11-18 14:10:00,43.19,43.21,43.15,43.18,149000.0,29.0347,29.0481,29.0078,29.0279,149000.0
2009-11-18 14:15:00,43.19,43.21,43.12,43.13,167900.0,29.0347,29.0481,28.9876,28.9943,167900.0
2009-11-18 14:20:00,43.13,43.2,43.12,43.2,140600.0,28.9943,29.0414,28.9876,29.0414,140600.0
2009-11-18 14:25:00,43.19,43.2,43.13,43.16,116900.0,29.0347,29.0414,28.9943,29.0145,116900.0
2009-11-18 14:30:00,43.16,43.19,43.12,43.16,120400.0,29.0145,29.0347,28.9876,29.0145,120400.0
2009-11-18 14:35:00,43.17,43.19,43.15,43.18,132800.0,29.0212,29.0347,29.0078,29.0279,132800.0
2009-11-18 14:40:00,43.18,43.24,43.18,43.2,162300.0,29.0279,29.0683,29.0279,29.0414,162300.0
2009-11-18 14:45:00,43.19,43.2,43.15,43.15,189500.0,29.0347,29.0414,29.0078,29.0078,189500.0
2009-11-18 14:50:00,43.15,43.2,43.11,43.11,263100.0,29.0078,29.0414,28.9809,28.9809,263100.0
2009-11-18 14:55:00,43.11,43.13,43.08,43.13,173700.0,28.9809,28.9943,28.9607,28.9943,173700.0
2009-11-18 15:00:00,43.12,43.16,43.08,43.12,175600.0,28.9876,29.0145,28.9607,28.9876,175600.0
2009-11-18 15:05:00,43.12,43.17,43.11,43.15,150300.0,28.9876,29.0212,28.9809,29.0078,150300.0
2009-11-18 15:10:00,43.14,43.15,43.11,43.14,147800.0,29.0011,29.0078,28.9809,29.0011,147800.0
2009-11-18 15:15:00,43.14,43.2,43.13,43.15,216100.0,29.0011,29.0414,28.9943,29.0078,216100.0
2009-11-18 15:20:00,43.14,43.22,43.14,43.21,136400.0,29.0011,29.0548,29.0011,29.0481,136400.0
2009-11-18 15:25:00,43.21,43.23,43.15,43.18,154800.0,29.0481,29.0616,29.0078,29.0279,154800.0
2009-11-18 15:30:00,43.18,43.18,43.12,43.14,241100.0,29.0279,29.0279,28.9876,29.0011,241100.0
2009-11-18 15:35:00,43.15,43.2,43.13,43.14,221600.0,29.0078,29.0414,28.9943,29.0011,221600.0
2009-11-18 15:40:00,43.15,43.24,43.15,43.22,304600.0,29.0078,29.0683,29.0078,29.0548,304600.0
2009-11-18 15:45:00,43.23,43.25,43.13,43.18,626200.0,29.0616,29.075,28.9943,29.0279,626200.0
2009-11-18 15:50:00,43.18,43.27,43.18,43.26,442000.0,29.0279,29.0884,29.0279,29.0817,442000.0
2009-11-18 15:55:00,43.26,43.4,43.25,43.38,1142600.0,29.0817,29.1758,29.075,29.1624,1142600.0
2009-11-19 09:30:00,43.1,43.18,43.01,43.09,619000.0,28.9742,29.0279,28.9137,28.9674,619000.0
2009-11-19 09:35:00,43.08,43.13,42.94,43.01,987200.0,28.9607,28.9943,28.8666,28.9137,987200.0
2009-11-19 09:40:00,43.01,43.01,42.83,42.91,565100.0,28.9137,28.9137,28.7927,28.8464,565100.0
2009-11-19 09:45:00,42.91,42.97,42.76,42.84,966400.0,28.8464,28.8868,28.7456,28.7994,966400.0
2009-11-19 09:50:00,42.83,42.84,42.74,42.82,802900.0,28.7927,28.7994,28.7322,28.7859,802900.0
2009-11-19 09:55:00,42.81,43.0,42.8,42.92,660200.0,28.7792,28.9069,28.7725,28.8532,660200.0
2009-11-19 10:00:00,42.91,42.95,42.77,42.82,705200.0,28.8464,28.8733,28.7523,28.7859,705200.0
2009-11-19 10:05:00,42.82,42.87,42.73,42.78,271300.0,28.7859,28.8195,28.7254,28.759,271300.0
2009-11-19 10:10:00,42.79,42.85,42.71,42.71,411000.0,28.7658,28.8061,28.712,28.712,411000.0
2009-11-19 10:15:00,42.72,42.74,42.61,42.62,498000.0,28.7187,28.7322,28.6448,28.6515,498000.0
2009-11-19 10:20:00,42.61,42.78,42.61,42.73,366200.0,28.6448,28.759,28.6448,28.7254,366200.0
2009-11-19 10:25:00,42.72,42.75,42.65,42.67,215800.0,28.7187,28.7389,28.6717,28.6851,215800.0
2009-11-19 10:30:00,42.68,42.69,42.6,42.62,333600.0,28.6918,28.6985,28.638,28.6515,333600.0
2009-11-19 10:35:00,42.63,42.73,42.6,42.6,312800.0,28.6582,28.7254,28.638,28.638,312800.0
2009-11-19 10:40:00,42.6,42.65,42.54,42.63,309400.0,28.638,28.6717,28.5977,28.6582,309400.0
2009-11-19 10:45:00,42.63,42.63,42.42,42.45,477100.0,28.6582,28.6582,28.517,28.5372,477100.0
2009-11-19 10:50:00,42.45,42.54,42.42,42.53,266100.0,28.5372,28.5977,28.517,28.591,266100.0
2009-11-19 10:55:00,42.53,42.54,42.43,42.43,183700.0,28.591,28.5977,28.5238,28.5238,183700.0
2009-11-19 11:00:00,42.44,42.45,42.38,42.44,226700.0,28.5305,28.5372,28.4901,28.5305,226700.0
2009-11-19 11:05:00,42.45,42.53,42.44,42.52,256600.0,28.5372,28.591,28.5305,28.5843,256600.0
2009-11-19 11:10:00,42.52,42.63,42.52,42.6,265300.0,28.5843,28.6582,28.5843,28.638,265300.0
2009-11-19 11:15:00,42.61,42.69,42.57,42.66,245100.0,28.6448,28.6985,28.6179,28.6784,245100.0
2009-11-19 11:20:00,42.65,42.71,42.59,42.59,218800.0,28.6717,28.712,28.6313,28.6313,218800.0
2009-11-19 11:25:00,42.59,42.66,42.58,42.63,156600.0,28.6313,28.6784,28.6246,28.6582,156600.0
2009-11-19 11:30:00,42.63,42.63,42.56,42.56,123900.0,28.6582,28.6582,28.6111,28.6111,123900.0
2009-11-19 11:35:00,42.57,42.6,42.56,42.58,115600.0,28.6179,28.638,28.6111,28.6246,115600.0
2009-11-19 11:40:00,42.58,42.64,42.58,42.61,74300.0,28.6246,28.6649,28.6246,28.6448,74300.0
2009-11-19 11:45:00,42.6,42.6,42.5,42.52,156600.0,28.638,28.638,28.5708,28.5843,156600.0
2009-11-19 11:50:00,42.52,42.6,42.51,42.6,76200.0,28.5843,28.638,28.5775,28.638,76200.0
2009-11-19 11:55:00,42.6,42.72,42.6,42.69,250000.0,28.638,28.7187,28.638,28.6985,250000.0
2009-11-19 12:00:00,42.68,42.71,42.6,42.6,193900.0,28.6918,28.712,28.638,28.638,193900.0
2009-11-19 12:05:00,42.6,42.67,42.59,42.65,322600.0,28.638,28.6851,28.6313,28.6717,322600.0
2009-11-19 12:10:00,42.65,42.66,42.56,42.57,122600.0,28.6717,28.6784,28.6111,28.6179,122600.0
2009-11-19 12:15:00,42.58,42.59,42.54,42.55,88400.0,28.6246,28.6313,28.5977,28.6044,88400.0
2009-11-19 12:20:00,42.55,42.59,42.51,42.51,136600.0,28.6044,28.6313,28.5775,28.5775,136600.0
2009-11-19 12:25:00,42.52,42.54,42.5,42.53,182000.0,28.5843,28.5977,28.5708,28.591,182000.0
2009-11-19 12:30:00,42.53,42.64,42.51,42.6,341600.0,28.591,28.6649,28.5775,28.638,341600.0
2009-11-19 12:35:00,42.6,42.63,42.58,42.61,151900.0,28.638,28.6582,28.6246,28.6448,151900.0
2009-11-19 12:40:00,42.6,42.62,42.53,42.53,103700.0,28.638,28.6515,28.591,28.591,103700.0
2009-11-19 12:45:00,42.54,42.54,42.48,42.48,148000.0,28.5977,28.5977,28.5574,28.5574,148000.0
2009-11-19 12:50:00,42.48,42.49,42.34,42.39,498300.0,28.5574,28.5641,28.4633,28.4969,498300.0
2009-11-19 12:55:00,42.4,42.45,42.39,42.45,146900.0,28.5036,28.5372,28.4969,28.5372,146900.0
2009-11-19 13:00:00,42.45,42.47,42.43,42.46,108900.0,28.5372,28.5506,28.5238,28.5439,108900.0
2009-11-19 13:05:00,42.46,42.46,42.38,42.4,169900.0,28.5439,28.5439,28.4901,28.5036,169900.0
2009-11-19 13:10:00,42.4,42.4,42.27,42.27,325400.0,28.5036,28.5036,28.4162,28.4162,325400.0
2009-11-19 13:15:00,42.28,42.33,42.26,42.3,263700.0,28.4229,28.4565,28.4095,28.4364,263700.0
2009-11-19 13:20:00,42.3,42.43,42.3,42.42,185300.0,28.4364,28.5238,28.4364,28.517,185300.0
2009-11-19 13:25:00,42.43,42.44,42.4,42.4,109700.0,28.5238,28.5305,28.5036,28.5036,109700.0
2009-11-19 13:30:00,42.4,42.46,42.4,42.44,84800.0,28.5036,28.5439,28.5036,28.5305,84800.0
2009-11-19 13:35:00,42.44,42.55,42.43,42.55,285400.0,28.5305,28.6044,28.5238,28.6044,285400.0
2009-11-19 13:40:00,42.54,42.55,42.45,42.46,141100.0,28.5977,28.6044,28.5372,28.5439,141100.0
2009-11-19 13:45:00,42.46,42.48,42.42,42.44,167900.0,28.5439,28.5574,28.517,28.5305,167900.0
2009-11-19 13:50:00,42.43,42.48,42.43,42.47,107800.0,28.5238,28.5574,28.5238,28.5506,107800.0
2009-11-19 13:55:00,42.47,42.47,42.39,42.42,141000.0,28.5506,28.5506,28.4969,28.517,141000.0
2009-11-19 14:00:00,42.43,42.45,42.4,42.4,74100.0,28.5238,28.5372,28.5036,28.5036,74100.0
2009-11-19 14:05:00,42.4,42.4,42.29,42.31,290300.0,28.5036,28.5036,28.4296,28.4431,290300.0
2009-11-19 14:10:00,42.3,42.35,42.28,42.31,262500.0,28.4364,28.47,28.4229,28.4431,262500.0
2009-11-19 14:15:00,42.31,42.32,42.28,42.29,98000.0,28.4431,28.4498,28.4229,28.4296,98000.0
2009-11-19 14:20:00,42.29,42.43,42.28,42.43,238500.0,28.4296,28.5238,28.4229,28.5238,238500.0
2009-11-19 14:25:00,42.43,42.44,42.37,42.39,161700.0,28.5238,28.5305,28.4834,28.4969,161700.0
2009-11-19 14:30:00,42.39,42.43,42.38,42.43,110400.0,28.4969,28.5238,28.4901,28.5238,110400.0
2009-11-19 14:35:00,42.43,42.46,42.38,42.45,242300.0,28.5238,28.5439,28.4901,28.5372,242300.0
2009-11-19 14:40:00,42.46,42.57,42.45,42.51,402500.0,28.5439,28.6179,28.5372,28.5775,402500.0
2009-11-19 14:45:00,42.51,42.51,42.41,42.47,239500.0,28.5775,28.5775,28.5103,28.5506,239500.0
2009-11-19 14:50:00,42.47,42.54,42.46,42.51,260900.0,28.5506,28.5977,28.5439,28.5775,260900.0
2009-11-19 14:55:00,42.51,42.54,42.47,42.47,146200.0,28.5775,28.5977,28.5506,28.5506,146200.0
2009-11-19 15:00:00,42.48,42.49,42.4,42.42,244800.0,28.5574,28.5641,28.5036,28.517,244800.0
2009-11-19 15:05:00,42.43,42.47,42.39,42.45,221200.0,28.5238,28.5506,28.4969,28.5372,221200.0
2009-11-19 15:10:00,42.45,42.47,42.4,42.45,187000.0,28.5372,28.5506,28.5036,28.5372,187000.0
2009-11-19 15:15:00,42.45,42.58,42.45,42.53,232300.0,28.5372,28.6246,28.5372,28.591,232300.0
2009-11-19 15:20:00,42.52,42.56,42.5,42.55,152400.0,28.5843,28.6111,28.5708,28.6044,152400.0
2009-11-19 15:25:00,42.55,42.55,42.46,42.52,186300.0,28.6044,28.6044,28.5439,28.5843,186300.0
2009-11-19 15:30:00,42.52,42.53,42.43,42.48,323900.0,28.5843,28.591,28.5238,28.5574,323900.0
2009-11-19 15:35:00,42.47,42.54,42.43,42.45,571300.0,28.5506,28.5977,28.5238,28.5372,571300.0
2009-11-19 15:40:00,42.45,42.64,42.45,42.58,704400.0,28.5372,28.6649,28.5372,28.6246,704400.0
2009-11-19 15:45:00,42.59,42.63,42.5,42.56,647900.0,28.6313,28.6582,28.5708,28.6111,647900.0
2009-11-19 15:50:00,42.57,42.6,42.48,42.49,901000.0,28.6179,28.638,28.5574,28.5641,901000.0
2009-11-19 15:55:00,42.5,42.6,42.49,42.57,1604100.0,28.5708,28.638,28.5641,28.6179,1604100.0
2009-11-20 09:30:00,42.47,42.49,42.2,42.27,3807200.0,28.5506,28.5641,28.3691,28.4162,3807200.0
2009-11-20 09:35:00,42.27,42.58,42.25,42.56,674300.0,28.4162,28.6246,28.4027,28.6111,674300.0
2009-11-20 09:40:00,42.57,42.67,42.49,42.58,778200.0,28.6179,28.6851,28.5641,28.6246,778200.0
2009-11-20 09:45:00,42.58,42.65,42.38,42.63,634900.0,28.6246,28.6717,28.4901,28.6582,634900.0
2009-11-20 09:50:00,42.64,42.67,42.3,42.48,399600.0,28.6649,28.6851,28.4364,28.5574,399600.0
2009-11-20 09:55:00,42.48,42.51,42.38,42.43,390500.0,28.5574,28.5775,28.4901,28.5238,390500.0
2009-11-20 10:00:00,42.43,42.6,42.34,42.39,436000.0,28.5238,28.638,28.4633,28.4969,436000.0
2009-11-20 10:05:00,42.4,42.44,42.3,42.42,330900.0,28.5036,28.5305,28.4364,28.517,330900.0
2009-11-20 10:10:00,42.42,42.56,42.4,42.54,334200.0,28.517,28.6111,28.5036,28.5977,334200.0
2009-11-20 10:15:00,42.55,42.58,42.47,42.53,223000.0,28.6044,28.6246,28.5506,28.591,223000.0
2009-11-20 10:20:00,42.53,42.65,42.41,42.48,379700.0,28.591,28.6717,28.5103,28.5574,379700.0
2009-11-20 10:25:00,42.49,42.58,42.45,42.57,274400.0,28.5641,28.6246,28.5372,28.6179,274400.0
2009-11-20 10:30:00,42.58,42.58,42.41,42.42,206200.0,28.6246,28.6246,28.5103,28.517,206200.0
2009-11-20 10:35:00,42.42,42.42,42.33,42.38,210400.0,28.517,28.517,28.4565,28.4901,210400.0
2009-11-20 10:40:00,42.37,42.45,42.21,42.22,410900.0,28.4834,28.5372,28.3759,28.3826,410900.0
2009-11-20 10:45:00,42.22,42.5,42.21,42.27,336300.0,28.3826,28.5708,28.3759,28.4162,336300.0
2009-11-20 10:50:00,42.26,42.26,42.15,42.21,374400.0,28.4095,28.4095,28.3355,28.3759,374400.0
2009-11-20 10:55:00,42.22,42.5,42.16,42.23,249700.0,28.3826,28.5708,28.3422,28.3893,249700.0
2009-11-20 11:00:00,42.23,42.34,42.22,42.31,234500.0,28.3893,28.4633,28.3826,28.4431,234500.0
2009-11-20 11:05:00,42.3,42.34,42.23,42.25,266500.0,28.4364,28.4633,28.3893,28.4027,266500.0
2009-11-20 11:10:00,42.26,42.28,42.19,42.2,173700.0,28.4095,28.4229,28.3624,28.3691,173700.0
2009-11-20 11:15:00,42.21,42.24,42.15,42.23,237700.0,28.3759,28.396,28.3355,28.3893,237700.0
2009-11-20 11:20:00,42.22,42.25,42.21,42.23,146200.0,28.3826,28.4027,28.3759,28.3893,146200.0
2009-11-20 11:25:00,42.23,42.26,42.16,42.26,192000.0,28.3893,28.4095,28.3422,28.4095,192000.0
2009-11-20 11:30:00,42.26,42.29,42.24,42.28,172400.0,28.4095,28.4296,28.396,28.4229,172400.0
2009-11-20 11:35:00,42.28,42.31,42.24,42.29,423600.0,28.4229,28.4431,28.396,28.4296,423600.0
2009-11-20 11:40:00,42.28,42.32,42.25,42.31,184000.0,28.4229,28.4498,28.4027,28.4431,184000.0
2009-11-20 11:45:00,42.31,42.42,42.31,42.4,225800.0,28.4431,28.517,28.4431,28.5036,225800.0
2009-11-20 11:50:00,42.4,42.47,42.37,42.4,247600.0,28.5036,28.5506,28.4834,28.5036,247600.0
2009-11-20 11:55:00,42.41,42.42,42.4,42.41,144700.0,28.5103,28.517,28.5036,28.5103,144700.0
2009-11-20 12:00:00,42.4,42.41,42.35,42.39,138700.0,28.5036,28.5103,28.47,28.4969,138700.0
2009-11-20 12:05:00,42.38,42.46,42.38,42.44,130100.0,28.4901,28.5439,28.4901,28.5305,130100.0
2009-11-20 12:10:00,42.44,42.5,42.41,42.5,121900.0,28.5305,28.5708,28.5103,28.5708,121900.0
2009-11-20 12:15:00,42.5,42.5,42.42,42.42,136300.0,28.5708,28.5708,28.517,28.517,136300.0
2009-11-20 12:20:00,42.42,42.45,42.41,42.42,106200.0,28.517,28.5372,28.5103,28.517,106200.0
2009-11-20 12:25:00,42.42,42.43,42.37,42.4,147000.0,28.517,28.5238,28.4834,28.5036,147000.0
2009-11-20 12:30:00,42.4,42.45,42.39,42.43,200900.0,28.5036,28.5372,28.4969,28.5238,200900.0
2009-11-20 12:35:00,42.44,42.48,42.42,42.44,234500.0,28.5305,28.5574,28.517,28.5305,234500.0
2009-11-20 12:40:00,42.44,42.47,42.42,42.47,159400.0,28.5305,28.5506,28.517,28.5506,159400.0
2009-11-20 12:45:00,42.47,42.47,42.4,42.42,97500.0,28.5506,28.5506,28.5036,28.517,97500.0
2009-11-20 12:50:00,42.41,42.41,42.37,42.4,135200.0,28.5103,28.5103,28.4834,28.5036,135200.0
2009-11-20 12:55:00,42.39,42.4,42.37,42.38,97300.0,28.4969,28.5036,28.4834,28.4901,97300.0
2009-11-20 13:00:00,42.37,42.41,42.35,42.39,185500.0,28.4834,28.5103,28.47,28.4969,185500.0
2009-11-20 13:05:00,42.39,42.45,42.39,42.44,107600.0,28.4969,28.5372,28.4969,28.5305,107600.0
2009-11-20 13:10:00,42.45,42.5,42.44,42.5,88600.0,28.5372,28.5708,28.5305,28.5708,88600.0
2009-11-20 13:15:00,42.5,42.5,42.42,42.43,147400.0,28.5708,28.5708,28.517,28.5238,147400.0
2009-11-20 13:20:00,42.42,42.43,42.39,42.4,94300.0,28.517,28.5238,28.4969,28.5036,94300.0
2009-11-20 13:25:00,42.4,42.42,42.39,42.4,96100.0,28.5036,28.517,28.4969,28.5036,96100.0
2009-11-20 13:30:00,42.4,42.44,42.4,42.43,80900.0,28.5036,28.5305,28.5036,28.5238,80900.0
2009-11-20 13:35:00,42.44,42.44,42.4,42.41,79600.0,28.5305,28.5305,28.5036,28.5103,79600.0
2009-11-20 13:40:00,42.41,42.47,42.39,42.47,119500.0,28.5103,28.5506,28.4969,28.5506,119500.0
2009-11-20 13:45:00,42.47,42.57,42.44,42.53,253200.0,28.5506,28.6179,28.5305,28.591,253200.0
2009-11-20 13:50:00,42.51,42.57,42.51,42.55,227700.0,28.5775,28.6179,28.5775,28.6044,227700.0
2009-11-20 13:55:00,42.55,42.6,42.54,42.6,182400.0,28.6044,28.638,28.5977,28.638,182400.0
2009-11-20 14:00:00,42.59,42.69,42.59,42.66,386900.0,28.6313,28.6985,28.6313,28.6784,386900.0
2009-11-20 14:05:00,42.66,42.67,42.6,42.65,163900.0,28.6784,28.6851,28.638,28.6717,163900.0
2009-11-20 14:10:00,42.65,42.69,42.65,42.69,129900.0,28.6717,28.6985,28.6717,28.6985,129900.0
2009-11-20 14:15:00,42.69,42.69,42.63,42.63,279300.0,28.6985,28.6985,28.6582,28.6582,279300.0
2009-11-20 14:20:00,42.63,42.64,42.57,42.58,164100.0,28.6582,28.6649,28.6179,28.6246,164100.0
2009-11-20 14:25:00,42.58,42.59,42.58,42.59,169500.0,28.6246,28.6313,28.6246,28.6313,169500.0
2009-11-20 14:30:00,42.59,42.69,42.59,42.68,240400.0,28.6313,28.6985,28.6313,28.6918,240400.0
2009-11-20 14:35:00,42.67,42.72,42.64,42.7,366300.0,28.6851,28.7187,28.6649,28.7053,366300.0
2009-11-20 14:40:00,42.69,42.7,42.62,42.62,145100.0,28.6985,28.7053,28.6515,28.6515,145100.0
2009-11-20 14:45:00,42.61,42.62,42.58,42.62,169700.0,28.6448,28.6515,28.6246,28.6515,169700.0
2009-11-20 14:50:00,42.62,42.63,42.58,42.59,102900.0,28.6515,28.6582,28.6246,28.6313,102900.0
2009-11-20 14:55:00,42.59,42.6,42.53,42.54,157300.0,28.6313,28.638,28.591,28.5977,157300.0
2009-11-20 15:00:00,42.54,42.54,42.52,42.53,196700.0,28.5977,28.5977,28.5843,28.591,196700.0
2009-11-20 15:05:00,42.53,42.57,42.52,42.56,163400.0,28.591,28.6179,28.5843,28.6111,163400.0
2009-11-20 15:10:00,42.57,42.57,42.55,42.55,106900.0,28.6179,28.6179,28.6044,28.6044,106900.0
2009-11-20 15:15:00,42.56,42.6,42.55,42.6,139300.0,28.6111,28.638,28.6044,28.638,139300.0
2009-11-20 15:20:00,42.6,42.67,42.59,42.66,349900.0,28.638,28.6851,28.6313,28.6784,349900.0
2009-11-20 15:25:00,42.67,42.68,42.63,42.66,181700.0,28.6851,28.6918,28.6582,28.6784,181700.0
2009-11-20 15:30:00,42.67,42.7,42.65,42.69,317000.0,28.6851,28.7053,28.6717,28.6985,317000.0
2009-11-20 15:35:00,42.69,42.74,42.64,42.66,427500.0,28.6985,28.7322,28.6649,28.6784,427500.0
2009-11-20 15:40:00,42.66,42.68,42.61,42.68,416500.0,28.6784,28.6918,28.6448,28.6918,416500.0
2009-11-20 15:45:00,42.68,42.7,42.58,42.63,437800.0,28.6918,28.7053,28.6246,28.6582,437800.0
2009-11-20 15:50:00,42.63,42.63,42.54,42.54,699300.0,28.6582,28.6582,28.5977,28.5977,699300.0
2009-11-20 15:55:00,42.55,42.57,42.46,42.46,1310600.0,28.6044,28.6179,28.5439,28.5439,1310600.0
2009-11-23 09:30:00,42.97,43.03,42.84,42.94,799600.0,28.8868,28.9271,28.7994,28.8666,799600.0
2009-11-23 09:35:00,42.94,43.0,42.84,42.89,683700.0,28.8666,28.9069,28.7994,28.833,683700.0
2009-11-23 09:40:00,42.89,42.96,42.71,42.75,509300.0,28.833,28.8801,28.712,28.7389,509300.0
2009-11-23 09:45:00,42.75,42.85,42.75,42.76,583700.0,28.7389,28.8061,28.7389,28.7456,583700.0
2009-11-23 09:50:00,42.76,42.89,42.7,42.88,719000.0,28.7456,28.833,28.7053,28.8263,719000.0
2009-11-23 09:55:00,42.88,43.03,42.84,43.0,555200.0,28.8263,28.9271,28.7994,28.9069,555200.0
2009-11-23 10:00:00,43.0,43.08,42.93,43.08,1105600.0,28.9069,28.9607,28.8599,28.9607,1105600.0
2009-11-23 10:05:00,43.07,43.27,43.05,43.24,857900.0,28.954,29.0884,28.9406,29.0683,857900.0
2009-11-23 10:10:00,43.25,43.35,43.23,43.33,601600.0,29.075,29.1422,29.0616,29.1288,601600.0
2009-11-23 10:15:00,43.32,43.36,43.24,43.3,560600.0,29.1221,29.149,29.0683,29.1086,560600.0
2009-11-23 10:20:00,43.31,43.36,43.29,43.33,482300.0,29.1153,29.149,29.1019,29.1288,482300.0
2009-11-23 10:25:00,43.32,43.44,43.32,43.44,511200.0,29.1221,29.2027,29.1221,29.2027,511200.0
2009-11-23 10:30:00,43.43,43.5,43.43,43.47,583600.0,29.196,29.2431,29.196,29.2229,583600.0
2009-11-23 10:35:00,43.48,43.61,43.48,43.54,541800.0,29.2296,29.317,29.2296,29.27,541800.0
2009-11-23 10:40:00,43.54,43.64,43.54,43.58,460100.0,29.27,29.3372,29.27,29.2968,460100.0
2009-11-23 10:45:00,43.57,43.61,43.4,43.51,542000.0,29.2901,29.317,29.1758,29.2498,542000.0
2009-11-23 10:50:00,43.52,43.57,43.42,43.44,457300.0,29.2565,29.2901,29.1893,29.2027,457300.0
2009-11-23 10:55:00,43.44,43.46,43.4,43.44,455000.0,29.2027,29.2162,29.1758,29.2027,455000.0
2009-11-23 11:00:00,43.44,43.56,43.43,43.55,327600.0,29.2027,29.2834,29.196,29.2767,327600.0
2009-11-23 11:05:00,43.55,43.55,43.49,43.51,228100.0,29.2767,29.2767,29.2363,29.2498,228100.0
2009-11-23 11:10:00,43.5,43.53,43.45,43.45,249000.0,29.2431,29.2632,29.2095,29.2095,249000.0
2009-11-23 11:15:00,43.45,43.51,43.44,43.5,219400.0,29.2095,29.2498,29.2027,29.2431,219400.0
2009-11-23 11:20:00,43.5,43.51,43.44,43.44,371800.0,29.2431,29.2498,29.2027,29.2027,371800.0
2009-11-23 11:25:00,43.44,43.5,43.43,43.46,268600.0,29.2027,29.2431,29.196,29.2162,268600.0
2009-11-23 11:30:00,43.46,43.51,43.42,43.44,275900.0,29.2162,29.2498,29.1893,29.2027,275900.0
2009-11-23 11:35:00,43.43,43.46,43.37,43.38,156100.0,29.196,29.2162,29.1557,29.1624,156100.0
2009-11-23 11:40:00,43.37,43.42,43.37,43.42,267300.0,29.1557,29.1893,29.1557,29.1893,267300.0
2009-11-23 11:45:00,43.42,43.43,43.39,43.42,286700.0,29.1893,29.196,29.1691,29.1893,286700.0
2009-11-23 11:50:00,43.42,43.43,43.39,43.4,226600.0,29.1893,29.196,29.1691,29.1758,226600.0
2009-11-23 11:55:00,43.4,43.42,43.31,43.32,642400.0,29.1758,29.1893,29.1153,29.1221,642400.0
2009-11-23 12:00:00,43.31,43.38,43.29,43.37,498500.0,29.1153,29.1624,29.1019,29.1557,498500.0
2009-11-23 12:05:00,43.37,43.38,43.27,43.31,426500.0,29.1557,29.1624,29.0884,29.1153,426500.0
2009-11-23 12:10:00,43.31,43.32,43.25,43.25,210800.0,29.1153,29.1221,29.075,29.075,210800.0
2009-11-23 12:15:00,43.26,43.3,43.23,43.29,233700.0,29.0817,29.1086,29.0616,29.1019,233700.0
2009-11-23 12:20:00,43.29,43.31,43.24,43.25,211100.0,29.1019,29.1153,29.0683,29.075,211100.0
2009-11-23 12:25:00,43.24,43.27,43.22,43.24,214700.0,29.0683,29.0884,29.0548,29.0683,214700.0
2009-11-23 12:30:00,43.24,43.24,43.1,43.12,372600.0,29.0683,29.0683,28.9742,28.9876,372600.0
2009-11-23 12:35:00,43.13,43.21,43.12,43.17,231300.0,28.9943,29.0481,28.9876,29.0212,231300.0
2009-11-23 12:40:00,43.17,43.2,43.16,43.2,274800.0,29.0212,29.0414,29.0145,29.0414,274800.0
2009-11-23 12:45:00,43.19,43.28,43.19,43.21,239100.0,29.0347,29.0952,29.0347,29.0481,239100.0
2009-11-23 12:50:00,43.22,43.3,43.2,43.28,140800.0,29.0548,29.1086,29.0414,29.0952,140800.0
2009-11-23 12:55:00,43.27,43.31,43.26,43.28,94600.0,29.0884,29.1153,29.0817,29.0952,94600.0
2009-11-23 13:00:00,43.28,43.29,43.25,43.25,50400.0,29.0952,29.1019,29.075,29.075,50400.0
2009-11-23 13:05:00,43.25,43.29,43.25,43.25,57100.0,29.075,29.1019,29.075,29.075,57100.0
2009-11-23 13:10:00,43.26,43.3,43.26,43.3,124800.0,29.0817,29.1086,29.0817,29.1086,124800.0
2009-11-23 13:15:00,43.29,43.31,43.24,43.27,507300.0,29.1019,29.1153,29.0683,29.0884,507300.0
2009-11-23 13:20:00,43.26,43.28,43.22,43.27,182900.0,29.0817,29.0952,29.0548,29.0884,182900.0
2009-11-23 13:25:00,43.28,43.29,43.17,43.17,134700.0,29.0952,29.1019,29.0212,29.0212,134700.0
2009-11-23 13:30:00,43.17,43.19,43.13,43.19,146800.0,29.0212,29.0347,28.9943,29.0347,146800.0
2009-11-23 13:35:00,43.19,43.24,43.18,43.19,149900.0,29.0347,29.0683,29.0279,29.0347,149900.0
2009-11-23 13:40:00,43.19,43.19,43.14,43.16,183200.0,29.0347,29.0347,29.0011,29.0145,183200.0
2009-11-23 13:45:00,43.15,43.18,43.13,43.13,94400.0,29.0078,29.0279,28.9943,28.9943,94400.0
2009-11-23 13:50:00,43.13,43.16,43.11,43.14,150900.0,28.9943,29.0145,28.9809,29.0011,150900.0
2009-11-23 13:55:00,43.13,43.17,43.11,43.13,119600.0,28.9943,29.0212,28.9809,28.9943,119600.0
2009-11-23 14:00:00,43.13,43.16,43.07,43.07,201300.0,28.9943,29.0145,28.954,28.954,201300.0
2009-11-23 14:05:00,43.07,43.12,43.07,43.12,243200.0,28.954,28.9876,28.954,28.9876,243200.0
2009-11-23 14:10:00,43.12,43.12,43.06,43.06,219100.0,28.9876,28.9876,28.9473,28.9473,219100.0
2009-11-23 14:15:00,43.07,43.1,43.04,43.05,228900.0,28.954,28.9742,28.9338,28.9406,228900.0
2009-11-23 14:20:00,43.06,43.12,43.06,43.1,111200.0,28.9473,28.9876,28.9473,28.9742,111200.0
2009-11-23 14:25:00,43.1,43.14,43.09,43.14,208800.0,28.9742,29.0011,28.9674,29.0011,208800.0
2009-11-23 14:30:00,43.13,43.15,43.11,43.11,124300.0,28.9943,29.0078,28.9809,28.9809,124300.0
2009-11-23 14:35:00,43.11,43.14,43.09,43.13,418800.0,28.9809,29.0011,28.9674,28.9943,418800.0
2009-11-23 14:40:00,43.12,43.17,43.11,43.16,144000.0,28.9876,29.0212,28.9809,29.0145,144000.0
2009-11-23 14:45:00,43.16,43.2,43.14,43.16,304900.0,29.0145,29.0414,29.0011,29.0145,304900.0
2009-11-23 14:50:00,43.17,43.23,43.15,43.18,284000.0,29.0212,29.0616,29.0078,29.0279,284000.0
2009-11-23 14:55:00,43.18,43.22,43.16,43.16,146100.0,29.0279,29.0548,29.0145,29.0145,146100.0
2009-11-23 15:00:00,43.15,43.21,43.15,43.19,251000.0,29.0078,29.0481,29.0078,29.0347,251000.0
2009-11-23 15:05:00,43.2,43.24,43.19,43.21,287200.0,29.0414,29.0683,29.0347,29.0481,287200.0
2009-11-23 15:10:00,43.21,43.28,43.19,43.27,188100.0,29.0481,29.0952,29.0347,29.0884,188100.0
2009-11-23 15:15:00,43.27,43.29,43.2,43.23,191600.0,29.0884,29.1019,29.0414,29.0616,191600.0
2009-11-23 15:20:00,43.22,43.23,43.17,43.18,207200.0,29.0548,29.0616,29.0212,29.0279,207200.0
2009-11-23 15:25:00,43.17,43.2,43.17,43.19,263100.0,29.0212,29.0414,29.0212,29.0347,263100.0
2009-11-23 15:30:00,43.18,43.19,43.1,43.11,327100.0,29.0279,29.0347,28.9742,28.9809,327100.0
2009-11-23 15:35:00,43.11,43.11,43.01,43.09,764600.0,28.9809,28.9809,28.9137,28.9674,764600.0
2009-11-23 15:40:00,43.09,43.1,43.04,43.06,307200.0,28.9674,28.9742,28.9338,28.9473,307200.0
2009-11-23 15:45:00,43.07,43.12,42.98,43.11,570600.0,28.954,28.9876,28.8935,28.9809,570600.0
2009-11-23 15:50:00,43.12,43.15,43.09,43.15,700300.0,28.9876,29.0078,28.9674,29.0078,700300.0
2009-11-23 15:55:00,43.15,43.29,43.13,43.27,1360200.0,29.0078,29.1019,28.9943,29.0884,1360200.0
2009-11-24 09:30:00,43.15,43.27,42.92,43.0,649500.0,29.0078,29.0884,28.8532,28.9069,649500.0
2009-11-24 09:35:00,43.01,43.16,42.99,43.0,584100.0,28.9137,29.0145,28.9002,28.9069,584100.0
2009-11-24 09:40:00,43.01,43.12,42.81,42.82,566000.0,28.9137,28.9876,28.7792,28.7859,566000.0
2009-11-24 09:45:00,42.81,42.89,42.76,42.77,510400.0,28.7792,28.833,28.7456,28.7523,510400.0
2009-11-24 09:50:00,42.77,42.78,42.45,42.49,1131200.0,28.7523,28.759,28.5372,28.5641,1131200.0
2009-11-24 09:55:00,42.5,42.66,42.47,42.62,696800.0,28.5708,28.6784,28.5506,28.6515,696800.0
2009-11-24 10:00:00,42.58,42.73,42.47,42.48,993600.0,28.6246,28.7254,28.5506,28.5574,993600.0
2009-11-24 10:05:00,42.49,42.59,42.49,42.55,712800.0,28.5641,28.6313,28.5641,28.6044,712800.0
2009-11-24 10:10:00,42.55,42.55,42.4,42.47,626600.0,28.6044,28.6044,28.5036,28.5506,626600.0
2009-11-24 10:15:00,42.49,42.52,42.43,42.44,450000.0,28.5641,28.5843,28.5238,28.5305,450000.0
2009-11-24 10:20:00,42.43,42.44,42.37,42.42,404100.0,28.5238,28.5305,28.4834,28.517,404100.0
2009-11-24 10:25:00,42.41,42.43,42.34,42.34,307300.0,28.5103,28.5238,28.4633,28.4633,307300.0
2009-11-24 10:30:00,42.34,42.46,42.34,42.38,344500.0,28.4633,28.5439,28.4633,28.4901,344500.0
2009-11-24 10:35:00,42.38,42.53,42.36,42.51,468200.0,28.4901,28.591,28.4767,28.5775,468200.0
2009-11-24 10:40:00,42.51,42.64,42.5,42.58,706300.0,28.5775,28.6649,28.5708,28.6246,706300.0
2009-11-24 10:45:00,42.61,42.68,42.51,42.51,327800.0,28.6448,28.6918,28.5775,28.5775,327800.0
2009-11-24 10:50:00,42.51,42.58,42.51,42.57,319400.0,28.5775,28.6246,28.5775,28.6179,319400.0
2009-11-24 10:55:00,42.57,42.58,42.5,42.51,248600.0,28.6179,28.6246,28.5708,28.5775,248600.0
2009-11-24 11:00:00,42.51,42.55,42.49,42.5,270500.0,28.5775,28.6044,28.5641,28.5708,270500.0
2009-11-24 11:05:00,42.5,42.59,42.5,42.54,342700.0,28.5708,28.6313,28.5708,28.5977,342700.0
2009-11-24 11:10:00,42.53,42.58,42.5,42.5,165100.0,28.591,28.6246,28.5708,28.5708,165100.0
2009-11-24 11:15:00,42.5,42.51,42.41,42.42,258700.0,28.5708,28.5775,28.5103,28.517,258700.0
2009-11-24 11:20:00,42.42,42.44,42.37,42.4,510100.0,28.517,28.5305,28.4834,28.5036,510100.0
2009-11-24 11:25:00,42.4,42.41,42.25,42.26,580600.0,28.5036,28.5103,28.4027,28.4095,580600.0
2009-11-24 11:30:00,42.26,42.38,42.24,42.35,547900.0,28.4095,28.4901,28.396,28.47,547900.0
2009-11-24 11:35:00,42.34,42.35,42.29,42.3,298700.0,28.4633,28.47,28.4296,28.4364,298700.0
2009-11-24 11:40:00,42.29,42.31,42.25,42.29,238300.0,28.4296,28.4431,28.4027,28.4296,238300.0
2009-11-24 11:45:00,42.28,42.3,42.26,42.28,276300.0,28.4229,28.4364,28.4095,28.4229,276300.0
2009-11-24 11:50:00,42.28,42.34,42.26,42.33,357400.0,28.4229,28.4633,28.4095,28.4565,357400.0
2009-11-24 11:55:00,42.33,42.37,42.32,42.35,266300.0,28.4565,28.4834,28.4498,28.47,266300.0
2009-11-24 12:00:00,42.36,42.39,42.3,42.39,546600.0,28.4767,28.4969,28.4364,28.4969,546600.0
2009-11-24 12:05:00,42.39,42.46,42.36,42.4,398300.0,28.4969,28.5439,28.4767,28.5036,398300.0
2009-11-24 12:10:00,42.4,42.44,42.38,42.43,314900.0,28.5036,28.5305,28.4901,28.5238,314900.0
2009-11-24 12:15:00,42.43,42.45,42.38,42.38,300900.0,28.5238,28.5372,28.4901,28.4901,300900.0
2009-11-24 12:20:00,42.39,42.4,42.34,42.36,243700.0,28.4969,28.5036,28.4633,28.4767,243700.0
2009-11-24 12:25:00,42.35,42.37,42.31,42.34,317000.0,28.47,28.4834,28.4431,28.4633,317000.0
2009-11-24 12:30:00,42.35,42.36,42.31,42.33,172400.0,28.47,28.4767,28.4431,28.4565,172400.0
2009-11-24 12:35:00,42.33,42.36,42.33,42.34,149600.0,28.4565,28.4767,28.4565,28.4633,149600.0
2009-11-24 12:40:00,42.33,42.36,42.26,42.26,261900.0,28.4565,28.4767,28.4095,28.4095,261900.0
2009-11-24 12:45:00,42.26,42.32,42.26,42.3,186200.0,28.4095,28.4498,28.4095,28.4364,186200.0
2009-11-24 12:50:00,42.3,42.33,42.29,42.33,99500.0,28.4364,28.4565,28.4296,28.4565,99500.0
2009-11-24 12:55:00,42.33,42.35,42.3,42.34,160400.0,28.4565,28.47,28.4364,28.4633,160400.0
2009-11-24 13:00:00,42.35,42.36,42.32,42.33,291000.0,28.47,28.4767,28.4498,28.4565,291000.0
2009-11-24 13:05:00,42.33,42.41,42.33,42.37,294900.0,28.4565,28.5103,28.4565,28.4834,294900.0
2009-11-24 13:10:00,42.37,42.4,42.36,42.38,183100.0,28.4834,28.5036,28.4767,28.4901,183100.0
2009-11-24 13:15:00,42.38,42.39,42.35,42.37,200000.0,28.4901,28.4969,28.47,28.4834,200000.0
2009-11-24 13:20:00,42.37,42.4,42.36,42.38,145200.0,28.4834,28.5036,28.4767,28.4901,145200.0
2009-11-24 13:25:00,42.38,42.39,42.35,42.36,120200.0,28.4901,28.4969,28.47,28.4767,120200.0
2009-11-24 13:30:00,42.37,42.41,42.36,42.41,156600.0,28.4834,28.5103,28.4767,28.5103,156600.0
2009-11-24 13:35:00,42.4,42.47,42.4,42.47,214500.0,28.5036,28.5506,28.5036,28.5506,214500.0
2009-11-24 13:40:00,42.47,42.47,42.39,42.41,250700.0,28.5506,28.5506,28.4969,28.5103,250700.0
2009-11-24 13:45:00,42.41,42.42,42.4,42.41,123500.0,28.5103,28.517,28.5036,28.5103,123500.0
2009-11-24 13:50:00,42.41,42.45,42.4,42.42,390400.0,28.5103,28.5372,28.5036,28.517,390400.0
2009-11-24 13:55:00,42.41,42.47,42.41,42.44,226700.0,28.5103,28.5506,28.5103,28.5305,226700.0
2009-11-24 14:00:00,42.45,42.47,42.35,42.37,529000.0,28.5372,28.5506,28.47,28.4834,529000.0
2009-11-24 14:05:00,42.37,42.45,42.36,42.41,366300.0,28.4834,28.5372,28.4767,28.5103,366300.0
2009-11-24 14:10:00,42.41,42.45,42.39,42.4,289600.0,28.5103,28.5372,28.4969,28.5036,289600.0
2009-11-24 14:15:00,42.4,42.46,42.39,42.46,128600.0,28.5036,28.5439,28.4969,28.5439,128600.0
2009-11-24 14:20:00,42.45,42.57,42.43,42.55,542300.0,28.5372,28.6179,28.5238,28.6044,542300.0
2009-11-24 14:25:00,42.57,42.58,42.48,42.48,429800.0,28.6179,28.6246,28.5574,28.5574,429800.0
2009-11-24 14:30:00,42.49,42.49,42.42,42.42,392700.0,28.5641,28.5641,28.517,28.517,392700.0
2009-11-24 14:35:00,42.43,42.45,42.42,42.45,136000.0,28.5238,28.5372,28.517,28.5372,136000.0
2009-11-24 14:40:00,42.45,42.47,42.43,42.45,363300.0,28.5372,28.5506,28.5238,28.5372,363300.0
2009-11-24 14:45:00,42.46,42.55,42.46,42.51,448700.0,28.5439,28.6044,28.5439,28.5775,448700.0
2009-11-24 14:50:00,42.51,42.54,42.47,42.5,364200.0,28.5775,28.5977,28.5506,28.5708,364200.0
2009-11-24 14:55:00,42.5,42.51,42.45,42.46,206600.0,28.5708,28.5775,28.5372,28.5439,206600.0
2009-11-24 15:00:00,42.46,42.48,42.41,42.45,257600.0,28.5439,28.5574,28.5103,28.5372,257600.0
2009-11-24 15:05:00,42.45,42.45,42.43,42.44,248300.0,28.5372,28.5372,28.5238,28.5305,248300.0
2009-11-24 15:10:00,42.45,42.45,42.41,42.42,301700.0,28.5372,28.5372,28.5103,28.517,301700.0
2009-11-24 15:15:00,42.42,42.43,42.42,42.43,126500.0,28.517,28.5238,28.517,28.5238,126500.0
2009-11-24 15:20:00,42.43,42.5,42.42,42.42,336200.0,28.5238,28.5708,28.517,28.517,336200.0
2009-11-24 15:25:00,42.42,42.44,42.4,42.44,369000.0,28.517,28.5305,28.5036,28.5305,369000.0
2009-11-24 15:30:00,42.44,42.44,42.38,42.38,325900.0,28.5305,28.5305,28.4901,28.4901,325900.0
2009-11-24 15:35:00,42.38,42.41,42.35,42.41,361100.0,28.4901,28.5103,28.47,28.5103,361100.0
2009-11-24 15:40:00,42.41,42.44,42.35,42.41,669800.0,28.5103,28.5305,28.47,28.5103,669800.0
2009-11-24 15:45:00,42.41,42.44,42.4,42.44,379900.0,28.5103,28.5305,28.5036,28.5305,379900.0
2009-11-24 15:50:00,42.44,42.46,42.4,42.46,840900.0,28.5305,28.5439,28.5036,28.5439,840900.0
2009-11-24 15:55:00,42.46,42.49,42.42,42.49,1574600.0,28.5439,28.5641,28.517,28.5641,1574600.0
2009-11-25 09:30:00,42.64,42.67,42.45,42.48,978700.0,28.6649,28.6851,28.5372,28.5574,978700.0
2009-11-25 09:35:00,42.48,42.48,42.31,42.33,653000.0,28.5574,28.5574,28.4431,28.4565,653000.0
2009-11-25 09:40:00,42.34,42.36,42.19,42.23,772700.0,28.4633,28.4767,28.3624,28.3893,772700.0
2009-11-25 09:45:00,42.22,42.27,42.12,42.24,595500.0,28.3826,28.4162,28.3154,28.396,595500.0
2009-11-25 09:50:00,42.24,42.31,42.21,42.26,347600.0,28.396,28.4431,28.3759,28.4095,347600.0
2009-11-25 09:55:00,42.26,42.3,42.17,42.27,406900.0,28.4095,28.4364,28.349,28.4162,406900.0
2009-11-25 10:00:00,42.28,42.33,42.2,42.23,853700.0,28.4229,28.4565,28.3691,28.3893,853700.0
2009-11-25 10:05:00,42.22,42.27,42.2,42.25,530400.0,28.3826,28.4162,28.3691,28.4027,530400.0
2009-11-25 10:10:00,42.25,42.32,42.24,42.32,736700.0,28.4027,28.4498,28.396,28.4498,736700.0
2009-11-25 10:15:00,42.33,42.33,42.25,42.26,409800.0,28.4565,28.4565,28.4027,28.4095,409800.0
2009-11-25 10:20:00,42.25,42.27,42.21,42.21,317700.0,28.4027,28.4162,28.3759,28.3759,317700.0
2009-11-25 10:25:00,42.21,42.23,42.16,42.19,666100.0,28.3759,28.3893,28.3422,28.3624,666100.0
2009-11-25 10:30:00,42.2,42.22,42.15,42.18,382200.0,28.3691,28.3826,28.3355,28.3557,382200.0
2009-11-25 10:35:00,42.17,42.2,42.16,42.19,188900.0,28.349,28.3691,28.3422,28.3624,188900.0
2009-11-25 10:40:00,42.19,42.2,42.15,42.2,291100.0,28.3624,28.3691,28.3355,28.3691,291100.0
2009-11-25 10:45:00,42.2,42.2,42.12,42.13,438200.0,28.3691,28.3691,28.3154,28.3221,438200.0
2009-11-25 10:50:00,42.12,42.22,42.12,42.22,389400.0,28.3154,28.3826,28.3154,28.3826,389400.0
2009-11-25 10:55:00,42.22,42.22,42.1,42.12,331700.0,28.3826,28.3826,28.3019,28.3154,331700.0
2009-11-25 11:00:00,42.13,42.16,42.11,42.12,224500.0,28.3221,28.3422,28.3086,28.3154,224500.0
2009-11-25 11:05:00,42.11,42.18,42.1,42.16,418800.0,28.3086,28.3557,28.3019,28.3422,418800.0
2009-11-25 11:10:00,42.16,42.2,42.14,42.15,390500.0,28.3422,28.3691,28.3288,28.3355,390500.0
2009-11-25 11:15:00,42.15,42.18,42.13,42.15,260200.0,28.3355,28.3557,28.3221,28.3355,260200.0
2009-11-25 11:20:00,42.15,42.15,42.03,42.04,594100.0,28.3355,28.3355,28.2549,28.2616,594100.0
2009-11-25 11:25:00,42.04,42.05,42.03,42.03,216500.0,28.2616,28.2683,28.2549,28.2549,216500.0
2009-11-25 11:30:00,42.04,42.12,42.01,42.1,536300.0,28.2616,28.3154,28.2414,28.3019,536300.0
2009-11-25 11:35:00,42.1,42.14,42.07,42.12,272400.0,28.3019,28.3288,28.2817,28.3154,272400.0
2009-11-25 11:40:00,42.12,42.13,42.05,42.06,245700.0,28.3154,28.3221,28.2683,28.275,245700.0
2009-11-25 11:45:00,42.06,42.07,42.03,42.05,171700.0,28.275,28.2817,28.2549,28.2683,171700.0
2009-11-25 11:50:00,42.05,42.06,42.02,42.03,226000.0,28.2683,28.275,28.2481,28.2549,226000.0
2009-11-25 11:55:00,42.04,42.05,42.01,42.03,198300.0,28.2616,28.2683,28.2414,28.2549,198300.0
2009-11-25 12:00:00,42.03,42.07,42.02,42.03,236900.0,28.2549,28.2817,28.2481,28.2549,236900.0
2009-11-25 12:05:00,42.04,42.07,42.01,42.04,328400.0,28.2616,28.2817,28.2414,28.2616,328400.0
2009-11-25 12:10:00,42.05,42.05,42.0,42.0,305300.0,28.2683,28.2683,28.2347,28.2347,305300.0
2009-11-25 12:15:00,42.0,42.05,41.95,41.96,500200.0,28.2347,28.2683,28.2011,28.2078,500200.0
2009-11-25 12:20:00,41.96,42.02,41.96,42.01,505700.0,28.2078,28.2481,28.2078,28.2414,505700.0
2009-11-25 12:25:00,42.01,42.06,42.01,42.06,170000.0,28.2414,28.275,28.2414,28.275,170000.0
2009-11-25 12:30:00,42.06,42.06,42.0,42.01,236400.0,28.275,28.275,28.2347,28.2414,236400.0
2009-11-25 12:35:00,42.01,42.03,42.0,42.01,338600.0,28.2414,28.2549,28.2347,28.2414,338600.0
2009-11-25 12:40:00,42.01,42.03,42.0,42.01,202900.0,28.2414,28.2549,28.2347,28.2414,202900.0
2009-11-25 12:45:00,42.0,42.02,42.0,42.0,194900.0,28.2347,28.2481,28.2347,28.2347,194900.0
2009-11-25 12:50:00,42.01,42.01,42.0,42.01,104500.0,28.2414,28.2414,28.2347,28.2414,104500.0
2009-11-25 12:55:00,42.0,42.02,42.0,42.02,214200.0,28.2347,28.2481,28.2347,28.2481,214200.0
2009-11-25 13:00:00,42.01,42.01,41.96,41.96,389700.0,28.2414,28.2414,28.2078,28.2078,389700.0
2009-11-25 13:05:00,41.96,41.98,41.96,41.97,127800.0,28.2078,28.2212,28.2078,28.2145,127800.0
2009-11-25 13:10:00,41.97,41.98,41.96,41.97,109100.0,28.2145,28.2212,28.2078,28.2145,109100.0
2009-11-25 13:15:00,41.96,42.0,41.96,41.98,157700.0,28.2078,28.2347,28.2078,28.2212,157700.0
2009-11-25 13:20:00,41.98,42.01,41.97,42.01,103400.0,28.2212,28.2414,28.2145,28.2414,103400.0
2009-11-25 13:25:00,42.01,42.01,41.97,41.98,135600.0,28.2414,28.2414,28.2145,28.2212,135600.0
2009-11-25 13:30:00,41.99,42.0,41.97,41.97,120800.0,28.228,28.2347,28.2145,28.2145,120800.0
2009-11-25 13:35:00,41.98,41.99,41.97,41.98,143000.0,28.2212,28.228,28.2145,28.2212,143000.0
2009-11-25 13:40:00,41.97,41.98,41.96,41.97,84900.0,28.2145,28.2212,28.2078,28.2145,84900.0
2009-11-25 13:45:00,41.97,41.97,41.96,41.97,65400.0,28.2145,28.2145,28.2078,28.2145,65400.0
2009-11-25 13:50:00,41.97,41.98,41.96,41.96,133700.0,28.2145,28.2212,28.2078,28.2078,133700.0
2009-11-25 13:55:00,41.97,41.99,41.94,41.98,232900.0,28.2145,28.228,28.1944,28.2212,232900.0
2009-11-25 14:00:00,41.98,42.0,41.97,41.97,168400.0,28.2212,28.2347,28.2145,28.2145,168400.0
2009-11-25 14:05:00,41.97,41.98,41.94,41.96,259100.0,28.2145,28.2212,28.1944,28.2078,259100.0
2009-11-25 14:10:00,41.96,42.04,41.95,42.03,263800.0,28.2078,28.2616,28.2011,28.2549,263800.0
2009-11-25 14:15:00,42.04,42.07,42.01,42.07,318100.0,28.2616,28.2817,28.2414,28.2817,318100.0
2009-11-25 14:20:00,42.06,42.1,42.06,42.1,300300.0,28.275,28.3019,28.275,28.3019,300300.0
2009-11-25 14:25:00,42.11,42.11,42.07,42.07,172500.0,28.3086,28.3086,28.2817,28.2817,172500.0
2009-11-25 14:30:00,42.08,42.08,42.02,42.05,189100.0,28.2885,28.2885,28.2481,28.2683,189100.0
2009-11-25 14:35:00,42.05,42.06,42.03,42.05,96000.0,28.2683,28.275,28.2549,28.2683,96000.0
2009-11-25 14:40:00,42.04,42.1,42.04,42.1,184200.0,28.2616,28.3019,28.2616,28.3019,184200.0
2009-11-25 14:45:00,42.1,42.15,42.08,42.12,257100.0,28.3019,28.3355,28.2885,28.3154,257100.0
2009-11-25 14:50:00,42.12,42.15,42.11,42.14,133100.0,28.3154,28.3355,28.3086,28.3288,133100.0
2009-11-25 14:55:00,42.14,42.18,42.11,42.18,263400.0,28.3288,28.3557,28.3086,28.3557,263400.0
2009-11-25 15:00:00,42.18,42.19,42.15,42.19,318600.0,28.3557,28.3624,28.3355,28.3624,318600.0
2009-11-25 15:05:00,42.19,42.19,42.14,42.15,157800.0,28.3624,28.3624,28.3288,28.3355,157800.0
2009-11-25 15:10:00,42.14,42.16,42.12,42.13,188600.0,28.3288,28.3422,28.3154,28.3221,188600.0
2009-11-25 15:15:00,42.13,42.16,42.12,42.13,173800.0,28.3221,28.3422,28.3154,28.3221,173800.0
2009-11-25 15:20:00,42.13,42.15,42.12,42.14,139900.0,28.3221,28.3355,28.3154,28.3288,139900.0
2009-11-25 15:25:00,42.14,42.14,42.08,42.1,319600.0,28.3288,28.3288,28.2885,28.3019,319600.0
2009-11-25 15:30:00,42.1,42.15,42.09,42.15,179400.0,28.3019,28.3355,28.2952,28.3355,179400.0
2009-11-25 15:35:00,42.15,42.16,42.12,42.14,355700.0,28.3355,28.3422,28.3154,28.3288,355700.0
2009-11-25 15:40:00,42.15,42.17,42.13,42.15,341300.0,28.3355,28.349,28.3221,28.3355,341300.0
2009-11-25 15:45:00,42.14,42.15,42.07,42.07,371300.0,28.3288,28.3355,28.2817,28.2817,371300.0
2009-11-25 15:50:00,42.08,42.13,42.08,42.13,573400.0,28.2885,28.3221,28.2885,28.3221,573400.0
2009-11-25 15:55:00,42.13,42.16,42.1,42.14,831800.0,28.3221,28.3422,28.3019,28.3288,831800.0
2009-11-27 09:30:00,40.98,41.19,40.75,41.18,1913000.0,27.549,27.6902,27.3944,27.6834,1913000.0
2009-11-27 09:35:00,41.19,41.65,41.11,41.49,2141900.0,27.6902,27.9994,27.6364,27.8918,2141900.0
2009-11-27 09:40:00,41.5,41.61,41.43,41.55,1063600.0,27.8986,27.9725,27.8515,27.9322,1063600.0
2009-11-27 09:45:00,41.55,41.81,41.47,41.71,1886600.0,27.9322,28.107,27.8784,28.0397,1886600.0
2009-11-27 09:50:00,41.71,41.76,41.56,41.66,1044000.0,28.0397,28.0733,27.9389,28.0061,1044000.0
2009-11-27 09:55:00,41.66,41.67,41.55,41.62,605600.0,28.0061,28.0128,27.9322,27.9792,605600.0
2009-11-27 10:00:00,41.62,41.77,41.61,41.67,606000.0,27.9792,28.0801,27.9725,28.0128,606000.0
2009-11-27 10:05:00,41.68,41.72,41.65,41.71,468300.0,28.0196,28.0465,27.9994,28.0397,468300.0
2009-11-27 10:10:00,41.7,41.81,41.68,41.76,640900.0,28.033,28.107,28.0196,28.0733,640900.0
2009-11-27 10:15:00,41.76,41.77,41.62,41.66,481100.0,28.0733,28.0801,27.9792,28.0061,481100.0
2009-11-27 10:20:00,41.66,41.71,41.55,41.58,508300.0,28.0061,28.0397,27.9322,27.9523,508300.0
2009-11-27 10:25:00,41.58,41.63,41.53,41.54,330200.0,27.9523,27.986,27.9187,27.9254,330200.0
2009-11-27 10:30:00,41.53,41.62,41.52,41.61,226000.0,27.9187,27.9792,27.912,27.9725,226000.0
2009-11-27 10:35:00,41.61,41.73,41.6,41.7,325400.0,27.9725,28.0532,27.9658,28.033,325400.0
2009-11-27 10:40:00,41.7,41.82,41.66,41.78,296900.0,28.033,28.1137,28.0061,28.0868,296900.0
2009-11-27 10:45:00,41.78,41.8,41.72,41.73,162400.0,28.0868,28.1002,28.0465,28.0532,162400.0
2009-11-27 10:50:00,41.73,41.82,41.68,41.74,275500.0,28.0532,28.1137,28.0196,28.0599,275500.0
2009-11-27 10:55:00,41.73,41.73,41.68,41.71,231400.0,28.0532,28.0532,28.0196,28.0397,231400.0
2009-11-27 11:00:00,41.71,41.85,41.69,41.77,359700.0,28.0397,28.1338,28.0263,28.0801,359700.0
2009-11-27 11:05:00,41.78,41.9,41.78,41.87,355800.0,28.0868,28.1675,28.0868,28.1473,355800.0
2009-11-27 11:10:00,41.87,41.89,41.75,41.79,357400.0,28.1473,28.1607,28.0666,28.0935,357400.0
2009-11-27 11:15:00,41.79,41.83,41.77,41.82,178900.0,28.0935,28.1204,28.0801,28.1137,178900.0
2009-11-27 11:20:00,41.81,41.83,41.68,41.75,288000.0,28.107,28.1204,28.0196,28.0666,288000.0
2009-11-27 11:25:00,41.75,41.78,41.71,41.73,170500.0,28.0666,28.0868,28.0397,28.0532,170500.0
2009-11-27 11:30:00,41.73,41.75,41.67,41.67,202800.0,28.0532,28.0666,28.0128,28.0128,202800.0
2009-11-27 11:35:00,41.68,41.78,41.67,41.76,192900.0,28.0196,28.0868,28.0128,28.0733,192900.0
2009-11-27 11:40:00,41.76,41.78,41.71,41.72,228800.0,28.0733,28.0868,28.0397,28.0465,228800.0
2009-11-27 11:45:00,41.72,41.73,41.66,41.67,186200.0,28.0465,28.0532,28.0061,28.0128,186200.0
2009-11-27 11:50:00,41.67,41.69,41.6,41.65,430600.0,28.0128,28.0263,27.9658,27.9994,430600.0
2009-11-27 11:55:00,41.65,41.65,41.56,41.57,251400.0,27.9994,27.9994,27.9389,27.9456,251400.0
2009-11-27 12:00:00,41.57,41.57,41.47,41.49,600200.0,27.9456,27.9456,27.8784,27.8918,600200.0
2009-11-27 12:05:00,41.48,41.53,41.46,41.46,249600.0,27.8851,27.9187,27.8717,27.8717,249600.0
2009-11-27 12:10:00,41.46,41.56,41.45,41.55,282600.0,27.8717,27.9389,27.8649,27.9322,282600.0
2009-11-27 12:15:00,41.56,41.59,41.53,41.55,183800.0,27.9389,27.9591,27.9187,27.9322,183800.0
2009-11-27 12:20:00,41.55,41.56,41.49,41.5,184400.0,27.9322,27.9389,27.8918,27.8986,184400.0
2009-11-27 12:25:00,41.51,41.62,41.51,41.62,242400.0,27.9053,27.9792,27.9053,27.9792,242400.0
2009-11-27 12:30:00,41.62,41.67,41.59,41.62,328000.0,27.9792,28.0128,27.9591,27.9792,328000.0
2009-11-27 12:35:00,41.62,41.68,41.62,41.66,259900.0,27.9792,28.0196,27.9792,28.0061,259900.0
2009-11-27 12:40:00,41.65,41.71,41.64,41.66,373300.0,27.9994,28.0397,27.9927,28.0061,373300.0
2009-11-27 12:45:00,41.66,41.73,41.65,41.68,324200.0,28.0061,28.0532,27.9994,28.0196,324200.0
2009-11-27 12:50:00,41.67,41.68,41.48,41.52,974900.0,28.0128,28.0196,27.8851,27.912,974900.0
2009-11-27 12:55:00,41.51,41.52,41.22,41.29,2850900.0,27.9053,27.912,27.7103,27.7574,2850900.0
2009-11-30 09:30:00,41.56,41.77,41.49,41.74,1191300.0,27.9389,28.0801,27.8918,28.0599,1191300.0
2009-11-30 09:35:00,41.76,42.19,41.75,42.08,1086300.0,28.0733,28.3624,28.0666,28.2885,1086300.0
2009-11-30 09:40:00,42.08,42.1,41.89,42.03,858300.0,28.2885,28.3019,28.1607,28.2549,858300.0
2009-11-30 09:45:00,42.02,42.06,41.9,41.98,642900.0,28.2481,28.275,28.1675,28.2212,642900.0
2009-11-30 09:50:00,41.99,41.99,41.85,41.92,512800.0,28.228,28.228,28.1338,28.1809,512800.0
2009-11-30 09:55:00,41.92,41.98,41.87,41.92,385100.0,28.1809,28.2212,28.1473,28.1809,385100.0
2009-11-30 10:00:00,41.91,42.0,41.9,42.0,369300.0,28.1742,28.2347,28.1675,28.2347,369300.0
2009-11-30 10:05:00,42.0,42.1,41.96,42.04,786400.0,28.2347,28.3019,28.2078,28.2616,786400.0
2009-11-30 10:10:00,42.04,42.09,42.03,42.09,330200.0,28.2616,28.2952,28.2549,28.2952,330200.0
2009-11-30 10:15:00,42.09,42.1,42.02,42.03,344700.0,28.2952,28.3019,28.2481,28.2549,344700.0
2009-11-30 10:20:00,42.03,42.07,41.97,42.0,289700.0,28.2549,28.2817,28.2145,28.2347,289700.0
2009-11-30 10:25:00,42.0,42.1,41.99,42.07,299600.0,28.2347,28.3019,28.228,28.2817,299600.0
2009-11-30 10:30:00,42.07,42.17,42.07,42.14,269000.0,28.2817,28.349,28.2817,28.3288,269000.0
2009-11-30 10:35:00,42.13,42.17,42.05,42.07,234200.0,28.3221,28.349,28.2683,28.2817,234200.0
2009-11-30 10:40:00,42.07,42.09,41.99,41.99,220400.0,28.2817,28.2952,28.228,28.228,220400.0
2009-11-30 10:45:00,42.0,42.03,41.9,41.95,236500.0,28.2347,28.2549,28.1675,28.2011,236500.0
2009-11-30 10:50:00,41.95,41.98,41.92,41.98,211700.0,28.2011,28.2212,28.1809,28.2212,211700.0
2009-11-30 10:55:00,41.97,41.98,41.9,41.91,252500.0,28.2145,28.2212,28.1675,28.1742,252500.0
2009-11-30 11:00:00,41.91,41.92,41.76,41.81,424000.0,28.1742,28.1809,28.0733,28.107,424000.0
2009-11-30 11:05:00,41.8,41.89,41.8,41.88,213500.0,28.1002,28.1607,28.1002,28.154,213500.0
2009-11-30 11:10:00,41.89,41.89,41.74,41.76,256500.0,28.1607,28.1607,28.0599,28.0733,256500.0
2009-11-30 11:15:00,41.76,41.8,41.69,41.74,248700.0,28.0733,28.1002,28.0263,28.0599,248700.0
2009-11-30 11:20:00,41.75,41.8,41.74,41.79,180600.0,28.0666,28.1002,28.0599,28.0935,180600.0
2009-11-30 11:25:00,41.79,41.8,41.69,41.74,209100.0,28.0935,28.1002,28.0263,28.0599,209100.0
2009-11-30 11:30:00,41.73,41.75,41.65,41.69,218900.0,28.0532,28.0666,27.9994,28.0263,218900.0
2009-11-30 11:35:00,41.69,41.73,41.64,41.73,251400.0,28.0263,28.0532,27.9927,28.0532,251400.0
2009-11-30 11:40:00,41.72,41.75,41.71,41.72,146900.0,28.0465,28.0666,28.0397,28.0465,146900.0
2009-11-30 11:45:00,41.72,41.75,41.65,41.7,295900.0,28.0465,28.0666,27.9994,28.033,295900.0
2009-11-30 11:50:00,41.7,41.74,41.66,41.71,182000.0,28.033,28.0599,28.0061,28.0397,182000.0
2009-11-30 11:55:00,41.7,41.82,41.68,41.82,152900.0,28.033,28.1137,28.0196,28.1137,152900.0
2009-11-30 12:00:00,41.82,41.84,41.79,41.84,209100.0,28.1137,28.1271,28.0935,28.1271,209100.0
2009-11-30 12:05:00,41.84,41.84,41.75,41.81,139800.0,28.1271,28.1271,28.0666,28.107,139800.0
2009-11-30 12:10:00,41.82,41.85,41.78,41.82,162700.0,28.1137,28.1338,28.0868,28.1137,162700.0
2009-11-30 12:15:00,41.82,41.9,41.81,41.85,228000.0,28.1137,28.1675,28.107,28.1338,228000.0
2009-11-30 12:20:00,41.85,41.88,41.83,41.84,93800.0,28.1338,28.154,28.1204,28.1271,93800.0
2009-11-30 12:25:00,41.85,41.89,41.84,41.85,91700.0,28.1338,28.1607,28.1271,28.1338,91700.0
2009-11-30 12:30:00,41.88,41.9,41.68,41.7,240600.0,28.154,28.1675,28.0196,28.033,240600.0
2009-11-30 12:35:00,41.7,41.76,41.69,41.73,133300.0,28.033,28.0733,28.0263,28.0532,133300.0
2009-11-30 12:40:00,41.73,41.74,41.65,41.66,131500.0,28.0532,28.0599,27.9994,28.0061,131500.0
2009-11-30 12:45:00,41.66,41.73,41.65,41.72,199200.0,28.0061,28.0532,27.9994,28.0465,199200.0
2009-11-30 12:50:00,41.71,41.72,41.69,41.69,159200.0,28.0397,28.0465,28.0263,28.0263,159200.0
2009-11-30 12:55:00,41.71,41.73,41.69,41.72,219300.0,28.0397,28.0532,28.0263,28.0465,219300.0
2009-11-30 13:00:00,41.72,41.73,41.62,41.64,461300.0,28.0465,28.0532,27.9792,27.9927,461300.0
2009-11-30 13:05:00,41.63,41.68,41.62,41.64,184000.0,27.986,28.0196,27.9792,27.9927,184000.0
2009-11-30 13:10:00,41.65,41.67,41.61,41.63,124100.0,27.9994,28.0128,27.9725,27.986,124100.0
2009-11-30 13:15:00,41.63,41.65,41.6,41.64,109100.0,27.986,27.9994,27.9658,27.9927,109100.0
2009-11-30 13:20:00,41.65,41.67,41.64,41.64,206500.0,27.9994,28.0128,27.9927,27.9927,206500.0
2009-11-30 13:25:00,41.65,41.67,41.62,41.65,112400.0,27.9994,28.0128,27.9792,27.9994,112400.0
2009-11-30 13:30:00,41.65,41.68,41.64,41.66,230900.0,27.9994,28.0196,27.9927,28.0061,230900.0
2009-11-30 13:35:00,41.66,41.72,41.65,41.69,239200.0,28.0061,28.0465,27.9994,28.0263,239200.0
2009-11-30 13:40:00,41.69,41.69,41.63,41.64,143800.0,28.0263,28.0263,27.986,27.9927,143800.0
2009-11-30 13:45:00,41.65,41.7,41.64,41.67,139400.0,27.9994,28.033,27.9927,28.0128,139400.0
2009-11-30 13:50:00,41.69,41.75,41.68,41.75,434800.0,28.0263,28.0666,28.0196,28.0666,434800.0
2009-11-30 13:55:00,41.74,41.77,41.7,41.7,254000.0,28.0599,28.0801,28.033,28.033,254000.0
2009-11-30 14:00:00,41.71,41.71,41.63,41.69,176900.0,28.0397,28.0397,27.986,28.0263,176900.0
2009-11-30 14:05:00,41.69,41.7,41.66,41.66,211900.0,28.0263,28.033,28.0061,28.0061,211900.0
2009-11-30 14:10:00,41.66,41.88,41.65,41.65,141700.0,28.0061,28.154,27.9994,27.9994,141700.0
2009-11-30 14:15:00,41.65,41.7,41.64,41.69,215900.0,27.9994,28.033,27.9927,28.0263,215900.0
2009-11-30 14:20:00,41.7,41.7,41.62,41.65,201300.0,28.033,28.033,27.9792,27.9994,201300.0
2009-11-30 14:25:00,41.64,41.67,41.6,41.66,203500.0,27.9927,28.0128,27.9658,28.0061,203500.0
2009-11-30 14:30:00,41.66,41.71,41.63,41.7,247900.0,28.0061,28.0397,27.986,28.033,247900.0
2009-11-30 14:35:00,41.69,41.73,41.66,41.67,181400.0,28.0263,28.0532,28.0061,28.0128,181400.0
2009-11-30 14:40:00,41.67,41.67,41.61,41.66,162100.0,28.0128,28.0128,27.9725,28.0061,162100.0
2009-11-30 14:45:00,41.66,41.71,41.65,41.71,230900.0,28.0061,28.0397,27.9994,28.0397,230900.0
2009-11-30 14:50:00,41.71,41.78,41.69,41.78,386800.0,28.0397,28.0868,28.0263,28.0868,386800.0
2009-11-30 14:55:00,41.78,41.8,41.75,41.75,266600.0,28.0868,28.1002,28.0666,28.0666,266600.0
2009-11-30 15:00:00,41.75,41.81,41.75,41.78,245900.0,28.0666,28.107,28.0666,28.0868,245900.0
2009-11-30 15:05:00,41.77,41.9,41.77,41.9,308300.0,28.0801,28.1675,28.0801,28.1675,308300.0
2009-11-30 15:10:00,41.9,41.92,41.85,41.89,460900.0,28.1675,28.1809,28.1338,28.1607,460900.0
2009-11-30 15:15:00,41.9,42.06,41.89,42.01,538800.0,28.1675,28.275,28.1607,28.2414,538800.0
2009-11-30 15:20:00,42.01,42.03,41.95,41.98,361700.0,28.2414,28.2549,28.2011,28.2212,361700.0
2009-11-30 15:25:00,41.98,42.01,41.9,41.98,537900.0,28.2212,28.2414,28.1675,28.2212,537900.0
2009-11-30 15:30:00,41.98,42.14,41.98,42.13,587500.0,28.2212,28.3288,28.2212,28.3221,587500.0
2009-11-30 15:35:00,42.13,42.2,42.1,42.2,727500.0,28.3221,28.3691,28.3019,28.3691,727500.0
2009-11-30 15:40:00,42.19,42.25,42.15,42.25,920700.0,28.3624,28.4027,28.3355,28.4027,920700.0
2009-11-30 15:45:00,42.24,42.32,42.24,42.25,940600.0,28.396,28.4498,28.396,28.4027,940600.0
2009-11-30 15:50:00,42.25,42.47,42.24,42.45,1557800.0,28.4027,28.5506,28.396,28.5372,1557800.0
2009-11-30 15:55:00,42.44,42.65,42.44,42.54,3802600.0,28.5305,28.6717,28.5305,28.5977,3802600.0
2009-12-01 09:30:00,42.61,42.71,42.43,42.51,1128900.0,28.6448,28.712,28.5238,28.5775,1128900.0
2009-12-01 09:35:00,42.51,42.51,42.3,42.38,772900.0,28.5775,28.5775,28.4364,28.4901,772900.0
2009-12-01 09:40:00,42.37,42.46,42.25,42.27,894300.0,28.4834,28.5439,28.4027,28.4162,894300.0
2009-12-01 09:45:00,42.27,42.32,42.15,42.2,762600.0,28.4162,28.4498,28.3355,28.3691,762600.0
2009-12-01 09:50:00,42.21,42.4,42.2,42.38,690400.0,28.3759,28.5036,28.3691,28.4901,690400.0
2009-12-01 09:55:00,42.37,42.39,42.28,42.34,474400.0,28.4834,28.4969,28.4229,28.4633,474400.0
2009-12-01 10:00:00,42.34,42.4,42.21,42.26,794100.0,28.4633,28.5036,28.3759,28.4095,794100.0
2009-12-01 10:05:00,42.26,42.28,41.94,41.94,940000.0,28.4095,28.4229,28.1944,28.1944,940000.0
2009-12-01 10:10:00,41.94,41.99,41.87,41.98,960100.0,28.1944,28.228,28.1473,28.2212,960100.0
2009-12-01 10:15:00,41.98,42.12,41.95,42.1,669700.0,28.2212,28.3154,28.2011,28.3019,669700.0
2009-12-01 10:20:00,42.09,42.1,41.91,41.95,919800.0,28.2952,28.3019,28.1742,28.2011,919800.0
2009-12-01 10:25:00,41.94,42.07,41.91,42.03,844900.0,28.1944,28.2817,28.1742,28.2549,844900.0
2009-12-01 10:30:00,42.02,42.05,41.95,41.96,519600.0,28.2481,28.2683,28.2011,28.2078,519600.0
2009-12-01 10:35:00,41.97,42.0,41.91,41.91,322400.0,28.2145,28.2347,28.1742,28.1742,322400.0
2009-12-01 10:40:00,41.91,41.96,41.86,41.9,352800.0,28.1742,28.2078,28.1406,28.1675,352800.0
2009-12-01 10:45:00,41.9,41.9,41.83,41.86,452900.0,28.1675,28.1675,28.1204,28.1406,452900.0
2009-12-01 10:50:00,41.86,41.9,41.85,41.9,337600.0,28.1406,28.1675,28.1338,28.1675,337600.0
2009-12-01 10:55:00,41.9,41.95,41.88,41.91,334300.0,28.1675,28.2011,28.154,28.1742,334300.0
2009-12-01 11:00:00,41.91,42.04,41.9,42.03,830500.0,28.1742,28.2616,28.1675,28.2549,830500.0
2009-12-01 11:05:00,42.03,42.08,41.99,42.02,301500.0,28.2549,28.2885,28.228,28.2481,301500.0
2009-12-01 11:10:00,42.02,42.05,41.97,42.0,286800.0,28.2481,28.2683,28.2145,28.2347,286800.0
2009-12-01 11:15:00,42.0,42.03,41.91,41.92,383900.0,28.2347,28.2549,28.1742,28.1809,383900.0
2009-12-01 11:20:00,41.92,41.94,41.9,41.91,465000.0,28.1809,28.1944,28.1675,28.1742,465000.0
2009-12-01 11:25:00,41.91,42.0,41.91,41.93,540200.0,28.1742,28.2347,28.1742,28.1876,540200.0
2009-12-01 11:30:00,41.94,42.01,41.88,41.91,1016500.0,28.1944,28.2414,28.154,28.1742,1016500.0
2009-12-01 11:35:00,41.92,41.94,41.88,41.92,446400.0,28.1809,28.1944,28.154,28.1809,446400.0
2009-12-01 11:40:00,41.94,41.95,41.87,41.89,290700.0,28.1944,28.2011,28.1473,28.1607,290700.0
2009-12-01 11:45:00,41.89,41.95,41.89,41.92,241600.0,28.1607,28.2011,28.1607,28.1809,241600.0
2009-12-01 11:50:00,41.91,42.07,41.9,41.94,363500.0,28.1742,28.2817,28.1675,28.1944,363500.0
2009-12-01 11:55:00,41.94,41.95,41.91,41.92,170100.0,28.1944,28.2011,28.1742,28.1809,170100.0
2009-12-01 12:00:00,41.92,41.93,41.9,41.92,195100.0,28.1809,28.1876,28.1675,28.1809,195100.0
2009-12-01 12:05:00,41.93,41.95,41.87,41.89,384200.0,28.1876,28.2011,28.1473,28.1607,384200.0
2009-12-01 12:10:00,41.88,41.89,41.74,41.74,550700.0,28.154,28.1607,28.0599,28.0599,550700.0
2009-12-01 12:15:00,41.74,41.76,41.73,41.75,295900.0,28.0599,28.0733,28.0532,28.0666,295900.0
2009-12-01 12:20:00,41.74,41.75,41.64,41.66,533300.0,28.0599,28.0666,27.9927,28.0061,533300.0
2009-12-01 12:25:00,41.65,41.68,41.62,41.68,518300.0,27.9994,28.0196,27.9792,28.0196,518300.0
2009-12-01 12:30:00,41.67,41.71,41.66,41.71,234500.0,28.0128,28.0397,28.0061,28.0397,234500.0
2009-12-01 12:35:00,41.71,41.73,41.67,41.69,298200.0,28.0397,28.0532,28.0128,28.0263,298200.0
2009-12-01 12:40:00,41.69,41.76,41.69,41.76,239500.0,28.0263,28.0733,28.0263,28.0733,239500.0
2009-12-01 12:45:00,41.76,41.83,41.75,41.83,261800.0,28.0733,28.1204,28.0666,28.1204,261800.0
2009-12-01 12:50:00,41.83,41.87,41.8,41.86,290100.0,28.1204,28.1473,28.1002,28.1406,290100.0
2009-12-01 12:55:00,41.86,41.87,41.82,41.83,284600.0,28.1406,28.1473,28.1137,28.1204,284600.0
2009-12-01 13:00:00,41.83,41.85,41.83,41.83,195100.0,28.1204,28.1338,28.1204,28.1204,195100.0
2009-12-01 13:05:00,41.84,41.84,41.8,41.81,214500.0,28.1271,28.1271,28.1002,28.107,214500.0
2009-12-01 13:10:00,41.81,41.82,41.78,41.81,237800.0,28.107,28.1137,28.0868,28.107,237800.0
2009-12-01 13:15:00,41.81,41.82,41.8,41.81,172600.0,28.107,28.1137,28.1002,28.107,172600.0
2009-12-01 13:20:00,41.82,41.87,41.79,41.86,359300.0,28.1137,28.1473,28.0935,28.1406,359300.0
2009-12-01 13:25:00,41.84,41.88,41.81,41.83,335300.0,28.1271,28.154,28.107,28.1204,335300.0
2009-12-01 13:30:00,41.83,42.0,41.82,41.99,535500.0,28.1204,28.2347,28.1137,28.228,535500.0
2009-12-01 13:35:00,41.99,42.03,41.98,42.0,391300.0,28.228,28.2549,28.2212,28.2347,391300.0
2009-12-01 13:40:00,42.0,42.0,41.89,41.9,214600.0,28.2347,28.2347,28.1607,28.1675,214600.0
2009-12-01 13:45:00,41.9,41.9,41.81,41.85,350600.0,28.1675,28.1675,28.107,28.1338,350600.0
2009-12-01 13:50:00,41.85,41.91,41.84,41.9,216300.0,28.1338,28.1742,28.1271,28.1675,216300.0
2009-12-01 13:55:00,41.9,41.94,41.89,41.94,196000.0,28.1675,28.1944,28.1607,28.1944,196000.0
2009-12-01 14:00:00,41.94,41.95,41.91,41.95,202700.0,28.1944,28.2011,28.1742,28.2011,202700.0
2009-12-01 14:05:00,41.95,41.96,41.92,41.93,179900.0,28.2011,28.2078,28.1809,28.1876,179900.0
2009-12-01 14:10:00,41.93,41.94,41.89,41.91,173700.0,28.1876,28.1944,28.1607,28.1742,173700.0
2009-12-01 14:15:00,41.9,41.94,41.9,41.9,136500.0,28.1675,28.1944,28.1675,28.1675,136500.0
2009-12-01 14:20:00,41.91,41.95,41.9,41.95,141300.0,28.1742,28.2011,28.1675,28.2011,141300.0
2009-12-01 14:25:00,41.95,42.06,41.94,42.06,386200.0,28.2011,28.275,28.1944,28.275,386200.0
2009-12-01 14:30:00,42.05,42.13,42.02,42.05,451400.0,28.2683,28.3221,28.2481,28.2683,451400.0
2009-12-01 14:35:00,42.05,42.09,42.03,42.05,186800.0,28.2683,28.2952,28.2549,28.2683,186800.0
2009-12-01 14:40:00,42.05,42.09,42.02,42.06,308600.0,28.2683,28.2952,28.2481,28.275,308600.0
2009-12-01 14:45:00,42.05,42.06,42.02,42.06,149500.0,28.2683,28.275,28.2481,28.275,149500.0
2009-12-01 14:50:00,42.06,42.07,41.9,41.92,483100.0,28.275,28.2817,28.1675,28.1809,483100.0
2009-12-01 14:55:00,41.92,41.99,41.9,41.98,228300.0,28.1809,28.228,28.1675,28.2212,228300.0
2009-12-01 15:00:00,41.99,41.99,41.9,41.92,249300.0,28.228,28.228,28.1675,28.1809,249300.0
2009-12-01 15:05:00,41.92,42.03,41.91,42.0,260400.0,28.1809,28.2549,28.1742,28.2347,260400.0
2009-12-01 15:10:00,42.0,42.06,41.97,42.06,244800.0,28.2347,28.275,28.2145,28.275,244800.0
2009-12-01 15:15:00,42.06,42.15,42.05,42.12,1419600.0,28.275,28.3355,28.2683,28.3154,1419600.0
2009-12-01 15:20:00,42.12,42.13,42.03,42.05,456500.0,28.3154,28.3221,28.2549,28.2683,456500.0
2009-12-01 15:25:00,42.06,42.1,42.04,42.07,250000.0,28.275,28.3019,28.2616,28.2817,250000.0
2009-12-01 15:30:00,42.06,42.07,41.91,41.93,603300.0,28.275,28.2817,28.1742,28.1876,603300.0
2009-12-01 15:35:00,41.93,42.03,41.93,42.02,555600.0,28.1876,28.2549,28.1876,28.2481,555600.0
2009-12-01 15:40:00,42.02,42.09,42.02,42.09,479600.0,28.2481,28.2952,28.2481,28.2952,479600.0
2009-12-01 15:45:00,42.08,42.17,42.06,42.13,680800.0,28.2885,28.349,28.275,28.3221,680800.0
2009-12-01 15:50:00,42.14,42.15,42.07,42.1,791500.0,28.3288,28.3355,28.2817,28.3019,791500.0
2009-12-01 15:55:00,42.09,42.24,42.09,42.21,1807700.0,28.2952,28.396,28.2952,28.3759,1807700.0
2009-12-02 09:30:00,42.15,42.15,41.75,41.96,891400.0,28.3355,28.3355,28.0666,28.2078,891400.0
2009-12-02 09:35:00,41.96,41.96,41.83,41.89,800800.0,28.2078,28.2078,28.1204,28.1607,800800.0
2009-12-02 09:40:00,41.88,41.93,41.76,41.77,893300.0,28.154,28.1876,28.0733,28.0801,893300.0
2009-12-02 09:45:00,41.77,41.86,41.76,41.82,447200.0,28.0801,28.1406,28.0733,28.1137,447200.0
2009-12-02 09:50:00,41.82,41.9,41.76,41.78,664400.0,28.1137,28.1675,28.0733,28.0868,664400.0
2009-12-02 09:55:00,41.78,41.78,41.64,41.72,661900.0,28.0868,28.0868,27.9927,28.0465,661900.0
2009-12-02 10:00:00,41.71,41.85,41.71,41.75,811600.0,28.0397,28.1338,28.0397,28.0666,811600.0
2009-12-02 10:05:00,41.76,41.81,41.73,41.8,371300.0,28.0733,28.107,28.0532,28.1002,371300.0
2009-12-02 10:10:00,41.8,41.98,41.79,41.94,945300.0,28.1002,28.2212,28.0935,28.1944,945300.0
2009-12-02 10:15:00,41.94,42.02,41.81,41.82,1102900.0,28.1944,28.2481,28.107,28.1137,1102900.0
2009-12-02 10:20:00,41.81,41.91,41.78,41.89,356500.0,28.107,28.1742,28.0868,28.1607,356500.0
2009-12-02 10:25:00,41.89,42.01,41.87,41.99,390700.0,28.1607,28.2414,28.1473,28.228,390700.0
2009-12-02 10:30:00,41.98,42.01,41.89,41.98,604600.0,28.2212,28.2414,28.1607,28.2212,604600.0
2009-12-02 10:35:00,41.98,42.06,41.95,42.06,332700.0,28.2212,28.275,28.2011,28.275,332700.0
2009-12-02 10:40:00,42.06,42.06,41.99,42.0,373500.0,28.275,28.275,28.228,28.2347,373500.0
2009-12-02 10:45:00,42.01,42.08,41.96,41.98,300400.0,28.2414,28.2885,28.2078,28.2212,300400.0
2009-12-02 10:50:00,41.99,42.02,41.97,42.01,136500.0,28.228,28.2481,28.2145,28.2414,136500.0
2009-12-02 10:55:00,42.01,42.01,41.91,41.92,225500.0,28.2414,28.2414,28.1742,28.1809,225500.0
2009-12-02 11:00:00,41.93,41.93,41.74,41.75,621600.0,28.1876,28.1876,28.0599,28.0666,621600.0
2009-12-02 11:05:00,41.75,41.75,41.59,41.64,954000.0,28.0666,28.0666,27.9591,27.9927,954000.0
2009-12-02 11:10:00,41.64,41.93,41.49,41.5,776900.0,27.9927,28.1876,27.8918,27.8986,776900.0
2009-12-02 11:15:00,41.49,41.6,41.47,41.57,665500.0,27.8918,27.9658,27.8784,27.9456,665500.0
2009-12-02 11:20:00,41.57,41.72,41.55,41.7,574300.0,27.9456,28.0465,27.9322,28.033,574300.0
2009-12-02 11:25:00,41.69,41.76,41.67,41.7,463900.0,28.0263,28.0733,28.0128,28.033,463900.0
2009-12-02 11:30:00,41.71,41.75,41.64,41.68,543300.0,28.0397,28.0666,27.9927,28.0196,543300.0
2009-12-02 11:35:00,41.67,41.8,41.66,41.75,522400.0,28.0128,28.1002,28.0061,28.0666,522400.0
2009-12-02 11:40:00,41.75,41.78,41.7,41.72,207900.0,28.0666,28.0868,28.033,28.0465,207900.0
2009-12-02 11:45:00,41.72,41.78,41.71,41.78,178100.0,28.0465,28.0868,28.0397,28.0868,178100.0
2009-12-02 11:50:00,41.78,41.78,41.66,41.67,253400.0,28.0868,28.0868,28.0061,28.0128,253400.0
2009-12-02 11:55:00,41.67,41.78,41.67,41.75,231200.0,28.0128,28.0868,28.0128,28.0666,231200.0
2009-12-02 12:00:00,41.75,41.82,41.74,41.76,267000.0,28.0666,28.1137,28.0599,28.0733,267000.0
2009-12-02 12:05:00,41.77,41.8,41.68,41.69,387000.0,28.0801,28.1002,28.0196,28.0263,387000.0
2009-12-02 12:10:00,41.69,41.71,41.67,41.68,219800.0,28.0263,28.0397,28.0128,28.0196,219800.0
2009-12-02 12:15:00,41.67,41.69,41.55,41.59,281300.0,28.0128,28.0263,27.9322,27.9591,281300.0
2009-12-02 12:20:00,41.59,41.59,41.52,41.52,774100.0,27.9591,27.9591,27.912,27.912,774100.0
2009-12-02 12:25:00,41.52,41.58,41.5,41.56,318500.0,27.912,27.9523,27.8986,27.9389,318500.0
2009-12-02 12:30:00,41.58,41.64,41.56,41.62,279000.0,27.9523,27.9927,27.9389,27.9792,279000.0
2009-12-02 12:35:00,41.62,41.62,41.55,41.55,171900.0,27.9792,27.9792,27.9322,27.9322,171900.0
2009-12-02 12:40:00,41.55,41.7,41.52,41.56,1397800.0,27.9322,28.033,27.912,27.9389,1397800.0
2009-12-02 12:45:00,41.56,41.69,41.56,41.67,248000.0,27.9389,28.0263,27.9389,28.0128,248000.0
2009-12-02 12:50:00,41.67,41.68,41.62,41.66,138700.0,28.0128,28.0196,27.9792,28.0061,138700.0
2009-12-02 12:55:00,41.66,41.71,41.65,41.7,170200.0,28.0061,28.0397,27.9994,28.033,170200.0
2009-12-02 13:00:00,41.71,41.71,41.66,41.67,132300.0,28.0397,28.0397,28.0061,28.0128,132300.0
2009-12-02 13:05:00,41.68,41.72,41.67,41.72,168400.0,28.0196,28.0465,28.0128,28.0465,168400.0
2009-12-02 13:10:00,41.71,41.73,41.69,41.73,174600.0,28.0397,28.0532,28.0263,28.0532,174600.0
2009-12-02 13:15:00,41.73,41.78,41.72,41.77,285800.0,28.0532,28.0868,28.0465,28.0801,285800.0
2009-12-02 13:20:00,41.76,41.79,41.73,41.76,204600.0,28.0733,28.0935,28.0532,28.0733,204600.0
2009-12-02 13:25:00,41.75,41.78,41.66,41.69,422800.0,28.0666,28.0868,28.0061,28.0263,422800.0
2009-12-02 13:30:00,41.69,41.71,41.66,41.71,168500.0,28.0263,28.0397,28.0061,28.0397,168500.0
2009-12-02 13:35:00,41.71,41.71,41.6,41.6,204400.0,28.0397,28.0397,27.9658,27.9658,204400.0
2009-12-02 13:40:00,41.61,41.68,41.6,41.68,91200.0,27.9725,28.0196,27.9658,28.0196,91200.0
2009-12-02 13:45:00,41.68,41.76,41.68,41.76,158500.0,28.0196,28.0733,28.0196,28.0733,158500.0
2009-12-02 13:50:00,41.75,41.77,41.7,41.7,132900.0,28.0666,28.0801,28.033,28.033,132900.0
2009-12-02 13:55:00,41.7,41.74,41.68,41.74,107200.0,28.033,28.0599,28.0196,28.0599,107200.0
2009-12-02 14:00:00,41.73,41.8,41.65,41.69,270400.0,28.0532,28.1002,27.9994,28.0263,270400.0
2009-12-02 14:05:00,41.68,41.75,41.68,41.74,94400.0,28.0196,28.0666,28.0196,28.0599,94400.0
2009-12-02 14:10:00,41.74,41.75,41.69,41.75,145300.0,28.0599,28.0666,28.0263,28.0666,145300.0
2009-12-02 14:15:00,41.75,41.77,41.63,41.65,343900.0,28.0666,28.0801,27.986,27.9994,343900.0
2009-12-02 14:20:00,41.65,41.67,41.57,41.58,316500.0,27.9994,28.0128,27.9456,27.9523,316500.0
2009-12-02 14:25:00,41.58,41.66,41.56,41.65,210000.0,27.9523,28.0061,27.9389,27.9994,210000.0
2009-12-02 14:30:00,41.65,41.66,41.61,41.65,135900.0,27.9994,28.0061,27.9725,27.9994,135900.0
2009-12-02 14:35:00,41.64,41.69,41.63,41.69,328700.0,27.9927,28.0263,27.986,28.0263,328700.0
2009-12-02 14:40:00,41.69,41.69,41.65,41.68,220600.0,28.0263,28.0263,27.9994,28.0196,220600.0
2009-12-02 14:45:00,41.68,41.69,41.66,41.66,149600.0,28.0196,28.0263,28.0061,28.0061,149600.0
2009-12-02 14:50:00,41.66,41.68,41.65,41.67,127600.0,28.0061,28.0196,27.9994,28.0128,127600.0
2009-12-02 14:55:00,41.66,41.67,41.62,41.65,203600.0,28.0061,28.0128,27.9792,27.9994,203600.0
2009-12-02 15:00:00,41.64,41.75,41.64,41.72,213900.0,27.9927,28.0666,27.9927,28.0465,213900.0
2009-12-02 15:05:00,41.72,41.75,41.71,41.74,134000.0,28.0465,28.0666,28.0397,28.0599,134000.0
2009-12-02 15:10:00,41.74,41.77,41.71,41.74,178100.0,28.0599,28.0801,28.0397,28.0599,178100.0
2009-12-02 15:15:00,41.74,41.75,41.7,41.75,153900.0,28.0599,28.0666,28.033,28.0666,153900.0
2009-12-02 15:20:00,41.75,41.79,41.72,41.78,314100.0,28.0666,28.0935,28.0465,28.0868,314100.0
2009-12-02 15:25:00,41.78,41.82,41.77,41.81,244300.0,28.0868,28.1137,28.0801,28.107,244300.0
2009-12-02 15:30:00,41.8,41.8,41.76,41.79,308000.0,28.1002,28.1002,28.0733,28.0935,308000.0
2009-12-02 15:35:00,41.77,41.8,41.75,41.79,444500.0,28.0801,28.1002,28.0666,28.0935,444500.0
2009-12-02 15:40:00,41.78,41.88,41.78,41.87,783300.0,28.0868,28.154,28.0868,28.1473,783300.0
2009-12-02 15:45:00,41.87,41.91,41.86,41.91,507000.0,28.1473,28.1742,28.1406,28.1742,507000.0
2009-12-02 15:50:00,41.9,41.93,41.86,41.87,796200.0,28.1675,28.1876,28.1406,28.1473,796200.0
2009-12-02 15:55:00,41.88,41.93,41.87,41.93,986600.0,28.154,28.1876,28.1473,28.1876,986600.0
2009-12-03 09:30:00,42.3,42.52,42.16,42.5,1639400.0,28.4364,28.5843,28.3422,28.5708,1639400.0
2009-12-03 09:35:00,42.51,42.7,42.5,42.59,1491800.0,28.5775,28.7053,28.5708,28.6313,1491800.0
2009-12-03 09:40:00,42.59,42.75,42.57,42.71,1121900.0,28.6313,28.7389,28.6179,28.712,1121900.0
2009-12-03 09:45:00,42.71,42.97,42.65,42.96,2277200.0,28.712,28.8868,28.6717,28.8801,2277200.0
2009-12-03 09:50:00,42.96,42.99,42.88,42.96,1567000.0,28.8801,28.9002,28.8263,28.8801,1567000.0
2009-12-03 09:55:00,42.96,43.0,42.91,42.94,1679900.0,28.8801,28.9069,28.8464,28.8666,1679900.0
2009-12-03 10:00:00,42.94,42.95,42.86,42.93,1943100.0,28.8666,28.8733,28.8128,28.8599,1943100.0
2009-12-03 10:05:00,42.94,43.09,42.86,43.02,2005900.0,28.8666,28.9674,28.8128,28.9204,2005900.0
2009-12-03 10:10:00,43.02,43.03,42.73,42.84,1729600.0,28.9204,28.9271,28.7254,28.7994,1729600.0
2009-12-03 10:15:00,42.84,42.85,42.45,42.5,1542000.0,28.7994,28.8061,28.5372,28.5708,1542000.0
2009-12-03 10:20:00,42.51,42.66,42.45,42.65,756300.0,28.5775,28.6784,28.5372,28.6717,756300.0
2009-12-03 10:25:00,42.65,42.67,42.58,42.62,591800.0,28.6717,28.6851,28.6246,28.6515,591800.0
2009-12-03 10:30:00,42.63,42.65,42.56,42.59,333400.0,28.6582,28.6717,28.6111,28.6313,333400.0
2009-12-03 10:35:00,42.58,42.59,42.39,42.39,524000.0,28.6246,28.6313,28.4969,28.4969,524000.0
2009-12-03 10:40:00,42.39,42.4,42.27,42.35,829700.0,28.4969,28.5036,28.4162,28.47,829700.0
2009-12-03 10:45:00,42.35,42.55,42.34,42.53,724100.0,28.47,28.6044,28.4633,28.591,724100.0
2009-12-03 10:50:00,42.53,42.56,42.47,42.48,693800.0,28.591,28.6111,28.5506,28.5574,693800.0
2009-12-03 10:55:00,42.48,42.49,42.36,42.45,477600.0,28.5574,28.5641,28.4767,28.5372,477600.0
2009-12-03 11:00:00,42.45,42.52,42.42,42.44,296400.0,28.5372,28.5843,28.517,28.5305,296400.0
2009-12-03 11:05:00,42.44,42.45,42.3,42.31,407500.0,28.5305,28.5372,28.4364,28.4431,407500.0
2009-12-03 11:10:00,42.3,42.31,42.25,42.27,600800.0,28.4364,28.4431,28.4027,28.4162,600800.0
2009-12-03 11:15:00,42.27,42.29,42.22,42.23,695000.0,28.4162,28.4296,28.3826,28.3893,695000.0
2009-12-03 11:20:00,42.24,42.29,42.18,42.23,453700.0,28.396,28.4296,28.3557,28.3893,453700.0
2009-12-03 11:25:00,42.23,42.26,42.2,42.25,783600.0,28.3893,28.4095,28.3691,28.4027,783600.0
2009-12-03 11:30:00,42.24,42.28,42.08,42.09,416000.0,28.396,28.4229,28.2885,28.2952,416000.0
2009-12-03 11:35:00,42.09,42.16,42.01,42.01,635400.0,28.2952,28.3422,28.2414,28.2414,635400.0
2009-12-03 11:40:00,42.01,42.23,42.01,42.22,679200.0,28.2414,28.3893,28.2414,28.3826,679200.0
2009-12-03 11:45:00,42.22,42.24,42.11,42.11,331500.0,28.3826,28.396,28.3086,28.3086,331500.0
2009-12-03 11:50:00,42.12,42.23,42.1,42.22,558500.0,28.3154,28.3893,28.3019,28.3826,558500.0
2009-12-03 11:55:00,42.22,42.23,42.18,42.18,317900.0,28.3826,28.3893,28.3557,28.3557,317900.0
2009-12-03 12:00:00,42.18,42.19,42.05,42.08,353800.0,28.3557,28.3624,28.2683,28.2885,353800.0
2009-12-03 12:05:00,42.08,42.09,42.02,42.07,364100.0,28.2885,28.2952,28.2481,28.2817,364100.0
2009-12-03 12:10:00,42.06,42.1,41.95,41.99,594400.0,28.275,28.3019,28.2011,28.228,594400.0
2009-12-03 12:15:00,41.99,42.11,41.99,42.1,366500.0,28.228,28.3086,28.228,28.3019,366500.0
2009-12-03 12:20:00,42.1,42.12,42.06,42.09,312300.0,28.3019,28.3154,28.275,28.2952,312300.0
2009-12-03 12:25:00,42.08,42.1,42.03,42.05,280500.0,28.2885,28.3019,28.2549,28.2683,280500.0
2009-12-03 12:30:00,42.05,42.06,41.97,42.01,259500.0,28.2683,28.275,28.2145,28.2414,259500.0
2009-12-03 12:35:00,42.0,42.06,41.98,42.04,186500.0,28.2347,28.275,28.2212,28.2616,186500.0
2009-12-03 12:40:00,42.05,42.06,42.0,42.03,178100.0,28.2683,28.275,28.2347,28.2549,178100.0
2009-12-03 12:45:00,42.04,42.08,42.03,42.08,124300.0,28.2616,28.2885,28.2549,28.2885,124300.0
2009-12-03 12:50:00,42.08,42.15,42.06,42.15,217800.0,28.2885,28.3355,28.275,28.3355,217800.0
2009-12-03 12:55:00,42.16,42.22,42.15,42.21,299000.0,28.3422,28.3826,28.3355,28.3759,299000.0
2009-12-03 13:00:00,42.2,42.2,42.13,42.17,410400.0,28.3691,28.3691,28.3221,28.349,410400.0
2009-12-03 13:05:00,42.17,42.2,42.14,42.14,357200.0,28.349,28.3691,28.3288,28.3288,357200.0
2009-12-03 13:10:00,42.15,42.17,42.0,42.02,353900.0,28.3355,28.349,28.2347,28.2481,353900.0
2009-12-03 13:15:00,42.02,42.03,41.98,41.98,351000.0,28.2481,28.2549,28.2212,28.2212,351000.0
2009-12-03 13:20:00,41.98,41.99,41.9,41.96,323100.0,28.2212,28.228,28.1675,28.2078,323100.0
2009-12-03 13:25:00,41.97,42.02,41.94,42.0,338100.0,28.2145,28.2481,28.1944,28.2347,338100.0
2009-12-03 13:30:00,42.0,42.11,42.0,42.11,272100.0,28.2347,28.3086,28.2347,28.3086,272100.0
2009-12-03 13:35:00,42.11,42.18,42.1,42.17,323600.0,28.3086,28.3557,28.3019,28.349,323600.0
2009-12-03 13:40:00,42.17,42.2,42.14,42.15,181400.0,28.349,28.3691,28.3288,28.3355,181400.0
2009-12-03 13:45:00,42.15,42.15,42.11,42.14,105600.0,28.3355,28.3355,28.3086,28.3288,105600.0
2009-12-03 13:50:00,42.14,42.14,42.06,42.08,141000.0,28.3288,28.3288,28.275,28.2885,141000.0
2009-12-03 13:55:00,42.08,42.09,42.01,42.04,253800.0,28.2885,28.2952,28.2414,28.2616,253800.0
2009-12-03 14:00:00,42.04,42.1,42.01,42.01,559900.0,28.2616,28.3019,28.2414,28.2414,559900.0
2009-12-03 14:05:00,42.01,42.02,41.96,42.0,311200.0,28.2414,28.2481,28.2078,28.2347,311200.0
2009-12-03 14:10:00,42.01,42.01,41.93,41.99,356900.0,28.2414,28.2414,28.1876,28.228,356900.0
2009-12-03 14:15:00,41.99,42.02,41.94,41.94,330600.0,28.228,28.2481,28.1944,28.1944,330600.0
2009-12-03 14:20:00,41.95,41.99,41.94,41.98,337100.0,28.2011,28.228,28.1944,28.2212,337100.0
2009-12-03 14:25:00,41.98,42.01,41.93,41.94,267200.0,28.2212,28.2414,28.1876,28.1944,267200.0
2009-12-03 14:30:00,41.93,41.94,41.88,41.88,485100.0,28.1876,28.1944,28.154,28.154,485100.0
2009-12-03 14:35:00,41.88,41.89,41.79,41.79,685300.0,28.154,28.1607,28.0935,28.0935,685300.0
2009-12-03 14:40:00,41.8,41.91,41.79,41.91,668500.0,28.1002,28.1742,28.0935,28.1742,668500.0
2009-12-03 14:45:00,41.9,41.93,41.83,41.83,268200.0,28.1675,28.1876,28.1204,28.1204,268200.0
2009-12-03 14:50:00,41.83,41.85,41.76,41.76,350900.0,28.1204,28.1338,28.0733,28.0733,350900.0
2009-12-03 14:55:00,41.77,41.77,41.67,41.74,534200.0,28.0801,28.0801,28.0128,28.0599,534200.0
2009-12-03 15:00:00,41.74,41.74,41.65,41.66,301200.0,28.0599,28.0599,27.9994,28.0061,301200.0
2009-12-03 15:05:00,41.66,41.75,41.65,41.73,321600.0,28.0061,28.0666,27.9994,28.0532,321600.0
2009-12-03 15:10:00,41.72,41.73,41.65,41.73,385100.0,28.0465,28.0532,27.9994,28.0532,385100.0
2009-12-03 15:15:00,41.72,41.79,41.71,41.76,455300.0,28.0465,28.0935,28.0397,28.0733,455300.0
2009-12-03 15:20:00,41.76,41.77,41.66,41.66,423000.0,28.0733,28.0801,28.0061,28.0061,423000.0
2009-12-03 15:25:00,41.67,41.67,41.53,41.59,1141300.0,28.0128,28.0128,27.9187,27.9591,1141300.0
2009-12-03 15:30:00,41.6,41.66,41.57,41.66,694900.0,27.9658,28.0061,27.9456,28.0061,694900.0
2009-12-03 15:35:00,41.66,41.7,41.57,41.58,436900.0,28.0061,28.033,27.9456,27.9523,436900.0
2009-12-03 15:40:00,41.58,41.6,41.36,41.4,1195700.0,27.9523,27.9658,27.8044,27.8313,1195700.0
2009-12-03 15:45:00,41.46,41.51,41.37,41.39,1022900.0,27.8717,27.9053,27.8112,27.8246,1022900.0
2009-12-03 15:50:00,41.39,41.77,41.31,41.48,1314000.0,27.8246,28.0801,27.7708,27.8851,1314000.0
2009-12-03 15:55:00,41.47,41.48,41.35,41.43,2363700.0,27.8784,27.8851,27.7977,27.8515,2363700.0
2009-12-04 09:30:00,42.25,42.43,41.78,41.79,1723400.0,28.4027,28.5238,28.0868,28.0935,1723400.0
2009-12-04 09:35:00,41.78,41.96,41.68,41.92,1738000.0,28.0868,28.2078,28.0196,28.1809,1738000.0
2009-12-04 09:40:00,41.91,42.33,41.91,42.21,1565900.0,28.1742,28.4565,28.1742,28.3759,1565900.0
2009-12-04 09:45:00,42.21,42.51,42.2,42.42,1732500.0,28.3759,28.5775,28.3691,28.517,1732500.0
2009-12-04 09:50:00,42.42,42.44,42.05,42.1,1334000.0,28.517,28.5305,28.2683,28.3019,1334000.0
2009-12-04 09:55:00,42.1,42.27,42.1,42.26,767800.0,28.3019,28.4162,28.3019,28.4095,767800.0
2009-12-04 10:00:00,42.27,42.43,42.07,42.14,1342600.0,28.4162,28.5238,28.2817,28.3288,1342600.0
2009-12-04 10:05:00,42.14,42.24,42.0,42.19,703900.0,28.3288,28.396,28.2347,28.3624,703900.0
2009-12-04 10:10:00,42.19,42.22,42.07,42.22,651600.0,28.3624,28.3826,28.2817,28.3826,651600.0
2009-12-04 10:15:00,42.22,42.29,42.17,42.24,592800.0,28.3826,28.4296,28.349,28.396,592800.0
2009-12-04 10:20:00,42.25,42.27,42.16,42.2,970500.0,28.4027,28.4162,28.3422,28.3691,970500.0
2009-12-04 10:25:00,42.2,42.22,42.15,42.2,763400.0,28.3691,28.3826,28.3355,28.3691,763400.0
2009-12-04 10:30:00,42.19,42.21,42.15,42.16,590900.0,28.3624,28.3759,28.3355,28.3422,590900.0
2009-12-04 10:35:00,42.17,42.32,42.15,42.31,1106600.0,28.349,28.4498,28.3355,28.4431,1106600.0
2009-12-04 10:40:00,42.31,42.4,42.15,42.28,1460700.0,28.4431,28.5036,28.3355,28.4229,1460700.0
2009-12-04 10:45:00,42.28,42.3,42.2,42.26,646600.0,28.4229,28.4364,28.3691,28.4095,646600.0
2009-12-04 10:50:00,42.25,42.34,42.24,42.28,571100.0,28.4027,28.4633,28.396,28.4229,571100.0
2009-12-04 10:55:00,42.28,42.29,42.08,42.1,706400.0,28.4229,28.4296,28.2885,28.3019,706400.0
2009-12-04 11:00:00,42.1,42.19,42.02,42.19,416100.0,28.3019,28.3624,28.2481,28.3624,416100.0
2009-12-04 11:05:00,42.19,42.26,42.14,42.25,317400.0,28.3624,28.4095,28.3288,28.4027,317400.0
2009-12-04 11:10:00,42.25,42.31,42.21,42.3,447800.0,28.4027,28.4431,28.3759,28.4364,447800.0
2009-12-04 11:15:00,42.29,42.32,42.25,42.31,495700.0,28.4296,28.4498,28.4027,28.4431,495700.0
2009-12-04 11:20:00,42.32,42.32,42.26,42.29,299200.0,28.4498,28.4498,28.4095,28.4296,299200.0
2009-12-04 11:25:00,42.29,42.31,42.08,42.08,477700.0,28.4296,28.4431,28.2885,28.2885,477700.0
2009-12-04 11:30:00,42.09,42.15,41.96,42.15,857900.0,28.2952,28.3355,28.2078,28.3355,857900.0
2009-12-04 11:35:00,42.14,42.16,41.97,42.01,340000.0,28.3288,28.3422,28.2145,28.2414,340000.0
2009-12-04 11:40:00,42.0,42.01,41.76,41.8,595900.0,28.2347,28.2414,28.0733,28.1002,595900.0
2009-12-04 11:45:00,41.81,41.88,41.66,41.83,1008300.0,28.107,28.154,28.0061,28.1204,1008300.0
2009-12-04 11:50:00,41.83,41.89,41.74,41.89,659500.0,28.1204,28.1607,28.0599,28.1607,659500.0
2009-12-04 11:55:00,41.89,41.92,41.82,41.83,507500.0,28.1607,28.1809,28.1137,28.1204,507500.0
2009-12-04 12:00:00,41.83,41.85,41.68,41.69,493200.0,28.1204,28.1338,28.0196,28.0263,493200.0
2009-12-04 12:05:00,41.69,41.78,41.69,41.76,512400.0,28.0263,28.0868,28.0263,28.0733,512400.0
2009-12-04 12:10:00,41.76,41.78,41.71,41.74,534600.0,28.0733,28.0868,28.0397,28.0599,534600.0
2009-12-04 12:15:00,41.74,41.78,41.7,41.7,506500.0,28.0599,28.0868,28.033,28.033,506500.0
2009-12-04 12:20:00,41.7,41.72,41.63,41.67,313900.0,28.033,28.0465,27.986,28.0128,313900.0
2009-12-04 12:25:00,41.68,41.76,41.67,41.74,482200.0,28.0196,28.0733,28.0128,28.0599,482200.0
2009-12-04 12:30:00,41.73,41.92,41.73,41.9,934400.0,28.0532,28.1809,28.0532,28.1675,934400.0
2009-12-04 12:35:00,41.9,41.95,41.87,41.92,324700.0,28.1675,28.2011,28.1473,28.1809,324700.0
2009-12-04 12:40:00,41.93,42.06,41.91,42.02,341100.0,28.1876,28.275,28.1742,28.2481,341100.0
2009-12-04 12:45:00,42.03,42.09,41.95,41.96,325000.0,28.2549,28.2952,28.2011,28.2078,325000.0
2009-12-04 12:50:00,41.96,42.12,41.92,42.0,622600.0,28.2078,28.3154,28.1809,28.2347,622600.0
2009-12-04 12:55:00,41.99,42.06,41.94,42.05,263400.0,28.228,28.275,28.1944,28.2683,263400.0
2009-12-04 13:00:00,42.05,42.07,42.01,42.01,567500.0,28.2683,28.2817,28.2414,28.2414,567500.0
2009-12-04 13:05:00,42.02,42.05,41.99,42.0,242200.0,28.2481,28.2683,28.228,28.2347,242200.0
2009-12-04 13:10:00,42.0,42.0,41.83,41.88,540000.0,28.2347,28.2347,28.1204,28.154,540000.0
2009-12-04 13:15:00,41.88,41.89,41.83,41.87,202800.0,28.154,28.1607,28.1204,28.1473,202800.0
2009-12-04 13:20:00,41.86,41.87,41.74,41.82,259500.0,28.1406,28.1473,28.0599,28.1137,259500.0
2009-12-04 13:25:00,41.82,41.82,41.68,41.71,176200.0,28.1137,28.1137,28.0196,28.0397,176200.0
2009-12-04 13:30:00,41.71,41.83,41.69,41.82,314600.0,28.0397,28.1204,28.0263,28.1137,314600.0
2009-12-04 13:35:00,41.82,41.82,41.67,41.7,263100.0,28.1137,28.1137,28.0128,28.033,263100.0
2009-12-04 13:40:00,41.71,41.83,41.71,41.81,190500.0,28.0397,28.1204,28.0397,28.107,190500.0
2009-12-04 13:45:00,41.82,41.83,41.68,41.69,259500.0,28.1137,28.1204,28.0196,28.0263,259500.0
2009-12-04 13:50:00,41.7,41.7,41.49,41.52,1007300.0,28.033,28.033,27.8918,27.912,1007300.0
2009-12-04 13:55:00,41.51,41.53,41.43,41.47,594300.0,27.9053,27.9187,27.8515,27.8784,594300.0
2009-12-04 14:00:00,41.47,41.5,41.43,41.49,290300.0,27.8784,27.8986,27.8515,27.8918,290300.0
2009-12-04 14:05:00,41.49,41.5,41.41,41.43,462500.0,27.8918,27.8986,27.8381,27.8515,462500.0
2009-12-04 14:10:00,41.44,41.48,41.36,41.43,607300.0,27.8582,27.8851,27.8044,27.8515,607300.0
2009-12-04 14:15:00,41.43,41.44,41.31,41.31,406700.0,27.8515,27.8582,27.7708,27.7708,406700.0
2009-12-04 14:20:00,41.31,41.33,41.25,41.26,714100.0,27.7708,27.7843,27.7305,27.7372,714100.0
2009-12-04 14:25:00,41.25,41.29,41.22,41.23,486700.0,27.7305,27.7574,27.7103,27.7171,486700.0
2009-12-04 14:30:00,41.24,41.47,41.22,41.43,846700.0,27.7238,27.8784,27.7103,27.8515,846700.0
2009-12-04 14:35:00,41.43,41.53,41.42,41.49,572900.0,27.8515,27.9187,27.8448,27.8918,572900.0
2009-12-04 14:40:00,41.48,41.52,41.46,41.52,337500.0,27.8851,27.912,27.8717,27.912,337500.0
2009-12-04 14:45:00,41.51,41.59,41.45,41.47,351900.0,27.9053,27.9591,27.8649,27.8784,351900.0
2009-12-04 14:50:00,41.47,41.51,41.33,41.36,547000.0,27.8784,27.9053,27.7843,27.8044,547000.0
2009-12-04 14:55:00,41.36,41.45,41.34,41.42,584000.0,27.8044,27.8649,27.791,27.8448,584000.0
2009-12-04 15:00:00,41.42,41.43,41.35,41.37,495000.0,27.8448,27.8515,27.7977,27.8112,495000.0
2009-12-04 15:05:00,41.37,41.44,41.36,41.36,632500.0,27.8112,27.8582,27.8044,27.8044,632500.0
2009-12-04 15:10:00,41.36,41.38,41.28,41.28,628800.0,27.8044,27.8179,27.7507,27.7507,628800.0
2009-12-04 15:15:00,41.31,41.32,41.28,41.3,576800.0,27.7708,27.7776,27.7507,27.7641,576800.0
2009-12-04 15:20:00,41.3,41.39,41.29,41.35,1507100.0,27.7641,27.8246,27.7574,27.7977,1507100.0
2009-12-04 15:25:00,41.35,41.44,41.3,41.38,2597700.0,27.7977,27.8582,27.7641,27.8179,2597700.0
2009-12-04 15:30:00,41.38,41.53,41.38,41.5,1137600.0,27.8179,27.9187,27.8179,27.8986,1137600.0
2009-12-04 15:35:00,41.5,41.54,41.41,41.45,993000.0,27.8986,27.9254,27.8381,27.8649,993000.0
2009-12-04 15:40:00,41.44,41.49,41.35,41.43,854100.0,27.8582,27.8918,27.7977,27.8515,854100.0
2009-12-04 15:45:00,41.43,41.85,41.41,41.53,1641000.0,27.8515,28.1338,27.8381,27.9187,1641000.0
2009-12-04 15:50:00,41.52,41.72,41.52,41.71,1650600.0,27.912,28.0465,27.912,28.0397,1650600.0
2009-12-04 15:55:00,41.71,41.79,41.44,41.73,2518600.0,28.0397,28.0935,27.8582,28.0532,2518600.0
2009-12-07 09:30:00,41.63,41.96,41.5,41.88,942200.0,27.986,28.2078,27.8986,28.154,942200.0
2009-12-07 09:35:00,41.88,41.95,41.75,41.77,942000.0,28.154,28.2011,28.0666,28.0801,942000.0
2009-12-07 09:40:00,41.77,41.8,41.53,41.73,684600.0,28.0801,28.1002,27.9187,28.0532,684600.0
2009-12-07 09:45:00,41.73,41.89,41.72,41.89,557700.0,28.0532,28.1607,28.0465,28.1607,557700.0
2009-12-07 09:50:00,41.89,41.91,41.61,41.66,556700.0,28.1607,28.1742,27.9725,28.0061,556700.0
2009-12-07 09:55:00,41.65,41.71,41.59,41.6,666500.0,27.9994,28.0397,27.9591,27.9658,666500.0
2009-12-07 10:00:00,41.61,41.69,41.45,41.5,539700.0,27.9725,28.0263,27.8649,27.8986,539700.0
2009-12-07 10:05:00,41.49,41.55,41.48,41.5,493000.0,27.8918,27.9322,27.8851,27.8986,493000.0
2009-12-07 10:10:00,41.5,41.66,41.49,41.61,348000.0,27.8986,28.0061,27.8918,27.9725,348000.0
2009-12-07 10:15:00,41.61,41.73,41.6,41.71,286100.0,27.9725,28.0532,27.9658,28.0397,286100.0
2009-12-07 10:20:00,41.71,41.71,41.57,41.63,252800.0,28.0397,28.0397,27.9456,27.986,252800.0
2009-12-07 10:25:00,41.63,41.76,41.62,41.73,322400.0,27.986,28.0733,27.9792,28.0532,322400.0
2009-12-07 10:30:00,41.73,41.76,41.7,41.75,386100.0,28.0532,28.0733,28.033,28.0666,386100.0
2009-12-07 10:35:00,41.75,41.87,41.75,41.85,614500.0,28.0666,28.1473,28.0666,28.1338,614500.0
2009-12-07 10:40:00,41.85,41.86,41.74,41.77,419800.0,28.1338,28.1406,28.0599,28.0801,419800.0
2009-12-07 10:45:00,41.77,41.79,41.68,41.68,282600.0,28.0801,28.0935,28.0196,28.0196,282600.0
2009-12-07 10:50:00,41.67,41.76,41.62,41.63,318300.0,28.0128,28.0733,27.9792,27.986,318300.0
2009-12-07 10:55:00,41.63,41.68,41.63,41.65,197900.0,27.986,28.0196,27.986,27.9994,197900.0
2009-12-07 11:00:00,41.65,41.69,41.63,41.64,198300.0,27.9994,28.0263,27.986,27.9927,198300.0
2009-12-07 11:05:00,41.64,41.71,41.63,41.68,260900.0,27.9927,28.0397,27.986,28.0196,260900.0
2009-12-07 11:10:00,41.67,41.67,41.62,41.63,235800.0,28.0128,28.0128,27.9792,27.986,235800.0
2009-12-07 11:15:00,41.63,41.65,41.63,41.65,206000.0,27.986,27.9994,27.986,27.9994,206000.0
2009-12-07 11:20:00,41.65,41.65,41.62,41.64,195200.0,27.9994,27.9994,27.9792,27.9927,195200.0
2009-12-07 11:25:00,41.65,41.71,41.64,41.7,149100.0,27.9994,28.0397,27.9927,28.033,149100.0
2009-12-07 11:30:00,41.69,41.75,41.69,41.74,176600.0,28.0263,28.0666,28.0263,28.0599,176600.0
2009-12-07 11:35:00,41.75,41.76,41.67,41.68,161400.0,28.0666,28.0733,28.0128,28.0196,161400.0
2009-12-07 11:40:00,41.68,41.69,41.66,41.67,125600.0,28.0196,28.0263,28.0061,28.0128,125600.0
2009-12-07 11:45:00,41.67,41.78,41.67,41.77,218100.0,28.0128,28.0868,28.0128,28.0801,218100.0
2009-12-07 11:50:00,41.78,41.79,41.73,41.75,181800.0,28.0868,28.0935,28.0532,28.0666,181800.0
2009-12-07 11:55:00,41.74,41.75,41.7,41.73,110400.0,28.0599,28.0666,28.033,28.0532,110400.0
2009-12-07 12:00:00,41.73,41.74,41.7,41.72,101500.0,28.0532,28.0599,28.033,28.0465,101500.0
2009-12-07 12:05:00,41.71,41.73,41.66,41.67,145800.0,28.0397,28.0532,28.0061,28.0128,145800.0
2009-12-07 12:10:00,41.68,41.72,41.66,41.7,159200.0,28.0196,28.0465,28.0061,28.033,159200.0
2009-12-07 12:15:00,41.7,41.74,41.69,41.73,135800.0,28.033,28.0599,28.0263,28.0532,135800.0
2009-12-07 12:20:00,41.74,41.77,41.71,41.74,159300.0,28.0599,28.0801,28.0397,28.0599,159300.0
2009-12-07 12:25:00,41.75,41.75,41.7,41.72,149700.0,28.0666,28.0666,28.033,28.0465,149700.0
2009-12-07 12:30:00,41.73,41.79,41.72,41.79,131300.0,28.0532,28.0935,28.0465,28.0935,131300.0
2009-12-07 12:35:00,41.8,41.86,41.79,41.81,369200.0,28.1002,28.1406,28.0935,28.107,369200.0
2009-12-07 12:40:00,41.81,41.82,41.75,41.78,217100.0,28.107,28.1137,28.0666,28.0868,217100.0
2009-12-07 12:45:00,41.77,41.86,41.77,41.83,184800.0,28.0801,28.1406,28.0801,28.1204,184800.0
2009-12-07 12:50:00,41.83,41.83,41.76,41.76,156000.0,28.1204,28.1204,28.0733,28.0733,156000.0
2009-12-07 12:55:00,41.76,41.79,41.74,41.77,172100.0,28.0733,28.0935,28.0599,28.0801,172100.0
2009-12-07 13:00:00,41.76,41.78,41.76,41.77,73300.0,28.0733,28.0868,28.0733,28.0801,73300.0
2009-12-07 13:05:00,41.76,41.77,41.72,41.73,128700.0,28.0733,28.0801,28.0465,28.0532,128700.0
2009-12-07 13:10:00,41.72,41.77,41.69,41.74,164800.0,28.0465,28.0801,28.0263,28.0599,164800.0
2009-12-07 13:15:00,41.75,41.76,41.72,41.72,126500.0,28.0666,28.0733,28.0465,28.0465,126500.0
2009-12-07 13:20:00,41.73,41.76,41.7,41.74,193500.0,28.0532,28.0733,28.033,28.0599,193500.0
2009-12-07 13:25:00,41.74,41.74,41.71,41.73,140600.0,28.0599,28.0599,28.0397,28.0532,140600.0
2009-12-07 13:30:00,41.73,41.75,41.71,41.71,152000.0,28.0532,28.0666,28.0397,28.0397,152000.0
2009-12-07 13:35:00,41.71,41.75,41.71,41.74,169300.0,28.0397,28.0666,28.0397,28.0599,169300.0
2009-12-07 13:40:00,41.74,41.76,41.71,41.73,194400.0,28.0599,28.0733,28.0397,28.0532,194400.0
2009-12-07 13:45:00,41.72,41.73,41.7,41.7,88000.0,28.0465,28.0532,28.033,28.033,88000.0
2009-12-07 13:50:00,41.7,41.7,41.56,41.56,320400.0,28.033,28.033,27.9389,27.9389,320400.0
2009-12-07 13:55:00,41.57,41.6,41.51,41.6,305300.0,27.9456,27.9658,27.9053,27.9658,305300.0
2009-12-07 14:00:00,41.59,41.63,41.55,41.61,190200.0,27.9591,27.986,27.9322,27.9725,190200.0
2009-12-07 14:05:00,41.61,41.63,41.6,41.61,173200.0,27.9725,27.986,27.9658,27.9725,173200.0
2009-12-07 14:10:00,41.6,41.62,41.59,41.6,153700.0,27.9658,27.9792,27.9591,27.9658,153700.0
2009-12-07 14:15:00,41.6,41.67,41.55,41.56,318000.0,27.9658,28.0128,27.9322,27.9389,318000.0
2009-12-07 14:20:00,41.55,41.56,41.51,41.52,161500.0,27.9322,27.9389,27.9053,27.912,161500.0
2009-12-07 14:25:00,41.51,41.51,41.42,41.42,272800.0,27.9053,27.9053,27.8448,27.8448,272800.0
2009-12-07 14:30:00,41.42,41.43,41.28,41.3,772600.0,27.8448,27.8515,27.7507,27.7641,772600.0
2009-12-07 14:35:00,41.3,41.31,41.21,41.28,599400.0,27.7641,27.7708,27.7036,27.7507,599400.0
2009-12-07 14:40:00,41.27,41.3,41.2,41.22,484000.0,27.7439,27.7641,27.6969,27.7103,484000.0
2009-12-07 14:45:00,41.21,41.26,41.17,41.2,552900.0,27.7036,27.7372,27.6767,27.6969,552900.0
2009-12-07 14:50:00,41.21,41.27,41.2,41.26,346500.0,27.7036,27.7439,27.6969,27.7372,346500.0
2009-12-07 14:55:00,41.26,41.29,41.21,41.27,437600.0,27.7372,27.7574,27.7036,27.7439,437600.0
2009-12-07 15:00:00,41.27,41.29,41.18,41.19,565900.0,27.7439,27.7574,27.6834,27.6902,565900.0
2009-12-07 15:05:00,41.22,41.23,41.15,41.2,502800.0,27.7103,27.7171,27.6633,27.6969,502800.0
2009-12-07 15:10:00,41.19,41.25,41.18,41.2,376500.0,27.6902,27.7305,27.6834,27.6969,376500.0
2009-12-07 15:15:00,41.21,41.28,41.17,41.24,377300.0,27.7036,27.7507,27.6767,27.7238,377300.0
2009-12-07 15:20:00,41.24,41.27,41.18,41.2,312200.0,27.7238,27.7439,27.6834,27.6969,312200.0
2009-12-07 15:25:00,41.21,41.21,41.06,41.09,807600.0,27.7036,27.7036,27.6028,27.6229,807600.0
2009-12-07 15:30:00,41.09,41.3,41.07,41.28,784700.0,27.6229,27.7641,27.6095,27.7507,784700.0
2009-12-07 15:35:00,41.28,41.29,41.24,41.25,317600.0,27.7507,27.7574,27.7238,27.7305,317600.0
2009-12-07 15:40:00,41.25,41.38,41.24,41.38,661900.0,27.7305,27.8179,27.7238,27.8179,661900.0
2009-12-07 15:45:00,41.38,41.4,41.3,41.3,591500.0,27.8179,27.8313,27.7641,27.7641,591500.0
2009-12-07 15:50:00,41.3,41.4,41.24,41.25,974800.0,27.7641,27.8313,27.7238,27.7305,974800.0
2009-12-07 15:55:00,41.25,41.26,41.11,41.23,2773400.0,27.7305,27.7372,27.6364,27.7171,2773400.0
2009-12-08 09:30:00,41.0,41.07,40.9,41.0,1355700.0,27.5624,27.6095,27.4952,27.5624,1355700.0
2009-12-08 09:35:00,40.99,41.04,40.83,40.94,907200.0,27.5557,27.5893,27.4481,27.5221,907200.0
2009-12-08 09:40:00,40.95,40.97,40.69,40.73,1447100.0,27.5288,27.5423,27.354,27.3809,1447100.0
2009-12-08 09:45:00,40.7,40.84,40.63,40.78,1068700.0,27.3608,27.4549,27.3137,27.4145,1068700.0
2009-12-08 09:50:00,40.78,40.98,40.72,40.98,773300.0,27.4145,27.549,27.3742,27.549,773300.0
2009-12-08 09:55:00,40.97,41.12,40.96,41.05,824000.0,27.5423,27.6431,27.5355,27.596,824000.0
2009-12-08 10:00:00,41.04,41.06,40.98,41.03,1072000.0,27.5893,27.6028,27.549,27.5826,1072000.0
2009-12-08 10:05:00,41.04,41.08,40.94,40.98,664000.0,27.5893,27.6162,27.5221,27.549,664000.0
2009-12-08 10:10:00,40.99,41.01,40.83,40.85,681400.0,27.5557,27.5692,27.4481,27.4616,681400.0
2009-12-08 10:15:00,40.85,40.88,40.78,40.87,360300.0,27.4616,27.4818,27.4145,27.475,360300.0
2009-12-08 10:20:00,40.87,40.94,40.82,40.84,404100.0,27.475,27.5221,27.4414,27.4549,404100.0
2009-12-08 10:25:00,40.85,40.88,40.78,40.85,384500.0,27.4616,27.4818,27.4145,27.4616,384500.0
2009-12-08 10:30:00,40.85,40.87,40.8,40.82,211000.0,27.4616,27.475,27.428,27.4414,211000.0
2009-12-08 10:35:00,40.82,40.95,40.78,40.94,360500.0,27.4414,27.5288,27.4145,27.5221,360500.0
2009-12-08 10:40:00,40.94,41.02,40.89,40.92,368200.0,27.5221,27.5759,27.4885,27.5087,368200.0
2009-12-08 10:45:00,40.91,40.92,40.75,40.76,390500.0,27.5019,27.5087,27.3944,27.4011,390500.0
2009-12-08 10:50:00,40.76,40.78,40.71,40.74,435900.0,27.4011,27.4145,27.3675,27.3876,435900.0
2009-12-08 10:55:00,40.73,40.78,40.64,40.74,564900.0,27.3809,27.4145,27.3204,27.3876,564900.0
2009-12-08 11:00:00,40.73,40.82,40.71,40.78,379100.0,27.3809,27.4414,27.3675,27.4145,379100.0
2009-12-08 11:05:00,40.78,40.96,40.76,40.94,732800.0,27.4145,27.5355,27.4011,27.5221,732800.0
2009-12-08 11:10:00,40.94,40.96,40.88,40.94,375900.0,27.5221,27.5355,27.4818,27.5221,375900.0
2009-12-08 11:15:00,40.94,40.95,40.81,40.82,279500.0,27.5221,27.5288,27.4347,27.4414,279500.0
2009-12-08 11:20:00,40.83,40.91,40.82,40.9,165100.0,27.4481,27.5019,27.4414,27.4952,165100.0
2009-12-08 11:25:00,40.91,41.03,40.84,41.0,413100.0,27.5019,27.5826,27.4549,27.5624,413100.0
2009-12-08 11:30:00,41.0,41.03,40.96,41.01,301300.0,27.5624,27.5826,27.5355,27.5692,301300.0
2009-12-08 11:35:00,41.02,41.03,40.9,40.96,221600.0,27.5759,27.5826,27.4952,27.5355,221600.0
2009-12-08 11:40:00,40.95,41.18,40.95,41.15,975300.0,27.5288,27.6834,27.5288,27.6633,975300.0
2009-12-08 11:45:00,41.14,41.17,41.09,41.1,835200.0,27.6565,27.6767,27.6229,27.6297,835200.0
2009-12-08 11:50:00,41.1,41.18,41.07,41.07,428600.0,27.6297,27.6834,27.6095,27.6095,428600.0
2009-12-08 11:55:00,41.07,41.08,40.96,40.96,344200.0,27.6095,27.6162,27.5355,27.5355,344200.0
2009-12-08 12:00:00,40.96,41.03,40.96,41.02,166800.0,27.5355,27.5826,27.5355,27.5759,166800.0
2009-12-08 12:05:00,41.03,41.05,40.99,41.03,174600.0,27.5826,27.596,27.5557,27.5826,174600.0
2009-12-08 12:10:00,41.03,41.1,40.99,41.02,376400.0,27.5826,27.6297,27.5557,27.5759,376400.0
2009-12-08 12:15:00,41.03,41.03,40.93,40.94,147100.0,27.5826,27.5826,27.5154,27.5221,147100.0
2009-12-08 12:20:00,40.94,40.95,40.9,40.95,166000.0,27.5221,27.5288,27.4952,27.5288,166000.0
2009-12-08 12:25:00,40.94,40.96,40.85,40.88,201700.0,27.5221,27.5355,27.4616,27.4818,201700.0
2009-12-08 12:30:00,40.88,40.93,40.87,40.88,180300.0,27.4818,27.5154,27.475,27.4818,180300.0
2009-12-08 12:35:00,40.88,40.9,40.83,40.9,137100.0,27.4818,27.4952,27.4481,27.4952,137100.0
2009-12-08 12:40:00,40.91,40.95,40.9,40.95,235600.0,27.5019,27.5288,27.4952,27.5288,235600.0
2009-12-08 12:45:00,40.95,41.03,40.94,41.02,154200.0,27.5288,27.5826,27.5221,27.5759,154200.0
2009-12-08 12:50:00,41.02,41.02,40.97,40.97,232500.0,27.5759,27.5759,27.5423,27.5423,232500.0
2009-12-08 12:55:00,40.96,40.99,40.92,40.97,559000.0,27.5355,27.5557,27.5087,27.5423,559000.0
2009-12-08 13:00:00,40.97,41.04,40.96,41.02,386100.0,27.5423,27.5893,27.5355,27.5759,386100.0
2009-12-08 13:05:00,41.02,41.07,41.02,41.04,179900.0,27.5759,27.6095,27.5759,27.5893,179900.0
2009-12-08 13:10:00,41.04,41.05,40.75,40.76,1185600.0,27.5893,27.596,27.3944,27.4011,1185600.0
2009-12-08 13:15:00,40.77,40.93,40.76,40.92,487500.0,27.4078,27.5154,27.4011,27.5087,487500.0
2009-12-08 13:20:00,40.92,40.99,40.86,40.9,384800.0,27.5087,27.5557,27.4683,27.4952,384800.0
2009-12-08 13:25:00,40.91,40.94,40.84,40.9,215200.0,27.5019,27.5221,27.4549,27.4952,215200.0
2009-12-08 13:30:00,40.91,41.09,40.9,41.08,603400.0,27.5019,27.6229,27.4952,27.6162,603400.0
2009-12-08 13:35:00,41.08,41.19,41.07,41.14,502100.0,27.6162,27.6902,27.6095,27.6565,502100.0
2009-12-08 13:40:00,41.13,41.27,41.12,41.23,681200.0,27.6498,27.7439,27.6431,27.7171,681200.0
2009-12-08 13:45:00,41.23,41.27,41.21,41.26,410800.0,27.7171,27.7439,27.7036,27.7372,410800.0
2009-12-08 13:50:00,41.26,41.4,41.25,41.34,754800.0,27.7372,27.8313,27.7305,27.791,754800.0
2009-12-08 13:55:00,41.33,41.33,41.21,41.22,318600.0,27.7843,27.7843,27.7036,27.7103,318600.0
2009-12-08 14:00:00,41.22,41.25,41.19,41.19,333500.0,27.7103,27.7305,27.6902,27.6902,333500.0
2009-12-08 14:05:00,41.19,41.25,41.17,41.25,276400.0,27.6902,27.7305,27.6767,27.7305,276400.0
2009-12-08 14:10:00,41.25,41.25,41.16,41.2,165200.0,27.7305,27.7305,27.67,27.6969,165200.0
2009-12-08 14:15:00,41.19,41.24,41.12,41.16,212600.0,27.6902,27.7238,27.6431,27.67,212600.0
2009-12-08 14:20:00,41.15,41.16,41.01,41.06,348500.0,27.6633,27.67,27.5692,27.6028,348500.0
2009-12-08 14:25:00,41.06,41.08,41.0,41.05,273500.0,27.6028,27.6162,27.5624,27.596,273500.0
2009-12-08 14:30:00,41.06,41.16,41.03,41.14,310900.0,27.6028,27.67,27.5826,27.6565,310900.0
2009-12-08 14:35:00,41.14,41.25,41.07,41.25,386000.0,27.6565,27.7305,27.6095,27.7305,386000.0
2009-12-08 14:40:00,41.24,41.26,41.15,41.24,338100.0,27.7238,27.7372,27.6633,27.7238,338100.0
2009-12-08 14:45:00,41.24,41.25,41.17,41.24,254700.0,27.7238,27.7305,27.6767,27.7238,254700.0
2009-12-08 14:50:00,41.24,41.24,41.03,41.07,606800.0,27.7238,27.7238,27.5826,27.6095,606800.0
2009-12-08 14:55:00,41.07,41.19,41.06,41.13,394700.0,27.6095,27.6902,27.6028,27.6498,394700.0
2009-12-08 15:00:00,41.13,41.19,41.08,41.18,428400.0,27.6498,27.6902,27.6162,27.6834,428400.0
2009-12-08 15:05:00,41.17,41.25,41.14,41.23,292700.0,27.6767,27.7305,27.6565,27.7171,292700.0
2009-12-08 15:10:00,41.23,41.26,41.16,41.2,366500.0,27.7171,27.7372,27.67,27.6969,366500.0
2009-12-08 15:15:00,41.2,41.21,41.15,41.17,272500.0,27.6969,27.7036,27.6633,27.6767,272500.0
2009-12-08 15:20:00,41.18,41.19,41.14,41.18,337100.0,27.6834,27.6902,27.6565,27.6834,337100.0
2009-12-08 15:25:00,41.18,41.25,41.15,41.22,578000.0,27.6834,27.7305,27.6633,27.7103,578000.0
2009-12-08 15:30:00,41.23,41.24,41.17,41.18,560900.0,27.7171,27.7238,27.6767,27.6834,560900.0
2009-12-08 15:35:00,41.18,41.2,41.09,41.1,651900.0,27.6834,27.6969,27.6229,27.6297,651900.0
2009-12-08 15:40:00,41.1,41.25,41.09,41.25,827000.0,27.6297,27.7305,27.6229,27.7305,827000.0
2009-12-08 15:45:00,41.24,41.25,41.14,41.18,670200.0,27.7238,27.7305,27.6565,27.6834,670200.0
2009-12-08 15:50:00,41.19,41.19,41.05,41.13,962500.0,27.6902,27.6902,27.596,27.6498,962500.0
2009-12-08 15:55:00,41.12,41.21,41.06,41.19,1992100.0,27.6431,27.7036,27.6028,27.6902,1992100.0
2009-12-09 09:30:00,41.32,41.32,41.02,41.07,812400.0,27.7776,27.7776,27.5759,27.6095,812400.0
2009-12-09 09:35:00,41.07,41.08,40.72,40.81,1015300.0,27.6095,27.6162,27.3742,27.4347,1015300.0
2009-12-09 09:40:00,40.81,41.1,40.8,41.04,1199000.0,27.4347,27.6297,27.428,27.5893,1199000.0
2009-12-09 09:45:00,41.04,41.08,40.79,40.81,1099500.0,27.5893,27.6162,27.4213,27.4347,1099500.0
2009-12-09 09:50:00,40.82,40.92,40.78,40.91,910200.0,27.4414,27.5087,27.4145,27.5019,910200.0
2009-12-09 09:55:00,40.91,40.96,40.81,40.83,891500.0,27.5019,27.5355,27.4347,27.4481,891500.0
2009-12-09 10:00:00,40.83,40.99,40.83,40.86,644000.0,27.4481,27.5557,27.4481,27.4683,644000.0
2009-12-09 10:05:00,40.86,40.93,40.82,40.9,594700.0,27.4683,27.5154,27.4414,27.4952,594700.0
2009-12-09 10:10:00,40.91,40.92,40.88,40.9,403300.0,27.5019,27.5087,27.4818,27.4952,403300.0
2009-12-09 10:15:00,40.9,40.95,40.76,40.8,660800.0,27.4952,27.5288,27.4011,27.428,660800.0
2009-12-09 10:20:00,40.79,40.8,40.68,40.72,483500.0,27.4213,27.428,27.3473,27.3742,483500.0
2009-12-09 10:25:00,40.72,40.75,40.66,40.69,470400.0,27.3742,27.3944,27.3339,27.354,470400.0
2009-12-09 10:30:00,40.69,40.78,40.6,40.74,958300.0,27.354,27.4145,27.2935,27.3876,958300.0
2009-12-09 10:35:00,40.74,40.82,40.7,40.82,473300.0,27.3876,27.4414,27.3608,27.4414,473300.0
2009-12-09 10:40:00,40.82,40.94,40.81,40.93,626200.0,27.4414,27.5221,27.4347,27.5154,626200.0
2009-12-09 10:45:00,40.93,41.06,40.89,40.99,968900.0,27.5154,27.6028,27.4885,27.5557,968900.0
2009-12-09 10:50:00,41.0,41.2,40.99,41.19,1110400.0,27.5624,27.6969,27.5557,27.6902,1110400.0
2009-12-09 10:55:00,41.18,41.27,40.93,41.15,1015700.0,27.6834,27.7439,27.5154,27.6633,1015700.0
2009-12-09 11:00:00,41.15,41.21,41.12,41.17,374700.0,27.6633,27.7036,27.6431,27.6767,374700.0
2009-12-09 11:05:00,41.17,41.24,41.15,41.16,388900.0,27.6767,27.7238,27.6633,27.67,388900.0
2009-12-09 11:10:00,41.15,41.2,41.09,41.15,269200.0,27.6633,27.6969,27.6229,27.6633,269200.0
2009-12-09 11:15:00,41.15,41.2,41.1,41.1,279300.0,27.6633,27.6969,27.6297,27.6297,279300.0
2009-12-09 11:20:00,41.11,41.11,41.01,41.05,262300.0,27.6364,27.6364,27.5692,27.596,262300.0
2009-12-09 11:25:00,41.04,41.06,40.97,40.99,279800.0,27.5893,27.6028,27.5423,27.5557,279800.0
2009-12-09 11:30:00,40.99,41.0,40.95,40.97,272000.0,27.5557,27.5624,27.5288,27.5423,272000.0
2009-12-09 11:35:00,40.97,41.05,40.95,41.04,369500.0,27.5423,27.596,27.5288,27.5893,369500.0
2009-12-09 11:40:00,41.04,41.13,41.03,41.12,470900.0,27.5893,27.6498,27.5826,27.6431,470900.0
2009-12-09 11:45:00,41.12,41.14,41.09,41.13,169100.0,27.6431,27.6565,27.6229,27.6498,169100.0
2009-12-09 11:50:00,41.14,41.16,41.04,41.1,271700.0,27.6565,27.67,27.5893,27.6297,271700.0
2009-12-09 11:55:00,41.1,41.14,41.09,41.12,254100.0,27.6297,27.6565,27.6229,27.6431,254100.0
2009-12-09 12:00:00,41.13,41.14,41.09,41.1,295200.0,27.6498,27.6565,27.6229,27.6297,295200.0
2009-12-09 12:05:00,41.11,41.18,41.1,41.14,344500.0,27.6364,27.6834,27.6297,27.6565,344500.0
2009-12-09 12:10:00,41.14,41.17,41.1,41.15,252300.0,27.6565,27.6767,27.6297,27.6633,252300.0
2009-12-09 12:15:00,41.15,41.15,41.04,41.09,297300.0,27.6633,27.6633,27.5893,27.6229,297300.0
2009-12-09 12:20:00,41.09,41.1,40.96,41.0,309900.0,27.6229,27.6297,27.5355,27.5624,309900.0
2009-12-09 12:25:00,41.0,41.05,40.98,41.05,225700.0,27.5624,27.596,27.549,27.596,225700.0
2009-12-09 12:30:00,41.05,41.09,41.04,41.08,121000.0,27.596,27.6229,27.5893,27.6162,121000.0
2009-12-09 12:35:00,41.09,41.15,41.08,41.11,247600.0,27.6229,27.6633,27.6162,27.6364,247600.0
2009-12-09 12:40:00,41.1,41.12,41.08,41.08,140200.0,27.6297,27.6431,27.6162,27.6162,140200.0
2009-12-09 12:45:00,41.08,41.15,41.07,41.09,215800.0,27.6162,27.6633,27.6095,27.6229,215800.0
2009-12-09 12:50:00,41.09,41.14,41.08,41.13,95500.0,27.6229,27.6565,27.6162,27.6498,95500.0
2009-12-09 12:55:00,41.14,41.22,41.13,41.22,453100.0,27.6565,27.7103,27.6498,27.7103,453100.0
2009-12-09 13:00:00,41.21,41.22,41.08,41.12,504100.0,27.7036,27.7103,27.6162,27.6431,504100.0
2009-12-09 13:05:00,41.12,41.21,41.11,41.19,288100.0,27.6431,27.7036,27.6364,27.6902,288100.0
2009-12-09 13:10:00,41.19,41.23,41.17,41.22,147600.0,27.6902,27.7171,27.6767,27.7103,147600.0
2009-12-09 13:15:00,41.22,41.23,41.19,41.21,159100.0,27.7103,27.7171,27.6902,27.7036,159100.0
2009-12-09 13:20:00,41.21,41.21,41.14,41.15,194700.0,27.7036,27.7036,27.6565,27.6633,194700.0
2009-12-09 13:25:00,41.15,41.19,41.11,41.15,218900.0,27.6633,27.6902,27.6364,27.6633,218900.0
2009-12-09 13:30:00,41.15,41.15,41.1,41.1,117600.0,27.6633,27.6633,27.6297,27.6297,117600.0
2009-12-09 13:35:00,41.11,41.17,41.1,41.13,110900.0,27.6364,27.6767,27.6297,27.6498,110900.0
2009-12-09 13:40:00,41.12,41.14,41.05,41.08,225700.0,27.6431,27.6565,27.596,27.6162,225700.0
2009-12-09 13:45:00,41.08,41.13,41.04,41.06,230400.0,27.6162,27.6498,27.5893,27.6028,230400.0
2009-12-09 13:50:00,41.06,41.14,41.06,41.14,167800.0,27.6028,27.6565,27.6028,27.6565,167800.0
2009-12-09 13:55:00,41.14,41.16,41.08,41.1,345800.0,27.6565,27.67,27.6162,27.6297,345800.0
2009-12-09 14:00:00,41.09,41.13,41.07,41.12,353900.0,27.6229,27.6498,27.6095,27.6431,353900.0
2009-12-09 14:05:00,41.11,41.18,41.11,41.18,236400.0,27.6364,27.6834,27.6364,27.6834,236400.0
2009-12-09 14:10:00,41.17,41.18,41.15,41.15,161500.0,27.6767,27.6834,27.6633,27.6633,161500.0
2009-12-09 14:15:00,41.16,41.18,41.12,41.13,265500.0,27.67,27.6834,27.6431,27.6498,265500.0
2009-12-09 14:20:00,41.14,41.19,41.13,41.15,127500.0,27.6565,27.6902,27.6498,27.6633,127500.0
2009-12-09 14:25:00,41.15,41.16,41.12,41.14,307400.0,27.6633,27.67,27.6431,27.6565,307400.0
2009-12-09 14:30:00,41.14,41.17,41.11,41.17,206500.0,27.6565,27.6767,27.6364,27.6767,206500.0
2009-12-09 14:35:00,41.17,41.29,41.16,41.26,612100.0,27.6767,27.7574,27.67,27.7372,612100.0
2009-12-09 14:40:00,41.26,41.29,41.24,41.28,280300.0,27.7372,27.7574,27.7238,27.7507,280300.0
2009-12-09 14:45:00,41.29,41.3,41.27,41.29,219800.0,27.7574,27.7641,27.7439,27.7574,219800.0
2009-12-09 14:50:00,41.29,41.34,41.28,41.32,353300.0,27.7574,27.791,27.7507,27.7776,353300.0
2009-12-09 14:55:00,41.32,41.36,41.27,41.29,266700.0,27.7776,27.8044,27.7439,27.7574,266700.0
2009-12-09 15:00:00,41.29,41.37,41.28,41.35,296100.0,27.7574,27.8112,27.7507,27.7977,296100.0
2009-12-09 15:05:00,41.35,41.46,41.33,41.41,690000.0,27.7977,27.8717,27.7843,27.8381,690000.0
2009-12-09 15:10:00,41.41,41.51,40.9,41.46,680400.0,27.8381,27.9053,27.4952,27.8717,680400.0
2009-12-09 15:15:00,41.46,41.48,41.4,41.46,833900.0,27.8717,27.8851,27.8313,27.8717,833900.0
2009-12-09 15:20:00,41.47,41.51,41.43,41.46,568100.0,27.8784,27.9053,27.8515,27.8717,568100.0
2009-12-09 15:25:00,41.45,41.45,41.3,41.3,728300.0,27.8649,27.8649,27.7641,27.7641,728300.0
2009-12-09 15:30:00,41.31,41.32,41.27,41.3,531300.0,27.7708,27.7776,27.7439,27.7641,531300.0
2009-12-09 15:35:00,41.3,41.31,41.21,41.25,1087100.0,27.7641,27.7708,27.7036,27.7305,1087100.0
2009-12-09 15:40:00,41.26,41.29,41.19,41.21,824000.0,27.7372,27.7574,27.6902,27.7036,824000.0
2009-12-09 15:45:00,41.21,41.3,41.19,41.27,816300.0,27.7036,27.7641,27.6902,27.7439,816300.0
2009-12-09 15:50:00,41.27,41.29,41.19,41.19,1195800.0,27.7439,27.7574,27.6902,27.6902,1195800.0
2009-12-09 15:55:00,41.19,41.23,41.15,41.19,1822300.0,27.6902,27.7171,27.6633,27.6902,1822300.0
2009-12-10 09:30:00,41.35,41.56,41.35,41.44,994000.0,27.7977,27.9389,27.7977,27.8582,994000.0
2009-12-10 09:35:00,41.43,41.45,41.21,41.22,938300.0,27.8515,27.8649,27.7036,27.7103,938300.0
2009-12-10 09:40:00,41.22,41.25,41.12,41.15,701900.0,27.7103,27.7305,27.6431,27.6633,701900.0
2009-12-10 09:45:00,41.15,41.22,41.06,41.07,849700.0,27.6633,27.7103,27.6028,27.6095,849700.0
2009-12-10 09:50:00,41.07,41.08,40.88,40.96,1123700.0,27.6095,27.6162,27.4818,27.5355,1123700.0
2009-12-10 09:55:00,40.95,40.97,40.89,40.94,899400.0,27.5288,27.5423,27.4885,27.5221,899400.0
2009-12-10 10:00:00,40.94,40.97,40.85,40.86,613100.0,27.5221,27.5423,27.4616,27.4683,613100.0
2009-12-10 10:05:00,40.85,40.91,40.83,40.83,843900.0,27.4616,27.5019,27.4481,27.4481,843900.0
2009-12-10 10:10:00,40.84,40.92,40.77,40.8,714100.0,27.4549,27.5087,27.4078,27.428,714100.0
2009-12-10 10:15:00,40.79,40.8,40.69,40.69,878300.0,27.4213,27.428,27.354,27.354,878300.0
2009-12-10 10:20:00,40.7,40.77,40.66,40.76,741500.0,27.3608,27.4078,27.3339,27.4011,741500.0
2009-12-10 10:25:00,40.77,40.85,40.75,40.83,669000.0,27.4078,27.4616,27.3944,27.4481,669000.0
2009-12-10 10:30:00,40.83,40.84,40.74,40.75,444200.0,27.4481,27.4549,27.3876,27.3944,444200.0
2009-12-10 10:35:00,40.75,40.81,40.75,40.78,322200.0,27.3944,27.4347,27.3944,27.4145,322200.0
2009-12-10 10:40:00,40.78,40.84,40.76,40.8,343700.0,27.4145,27.4549,27.4011,27.428,343700.0
2009-12-10 10:45:00,40.8,40.83,40.77,40.82,277500.0,27.428,27.4481,27.4078,27.4414,277500.0
2009-12-10 10:50:00,40.81,40.82,40.73,40.75,238600.0,27.4347,27.4414,27.3809,27.3944,238600.0
2009-12-10 10:55:00,40.76,40.82,40.74,40.82,188500.0,27.4011,27.4414,27.3876,27.4414,188500.0
2009-12-10 11:00:00,40.82,40.93,40.8,40.93,379600.0,27.4414,27.5154,27.428,27.5154,379600.0
2009-12-10 11:05:00,40.94,40.97,40.9,40.94,240100.0,27.5221,27.5423,27.4952,27.5221,240100.0
2009-12-10 11:10:00,40.93,40.98,40.92,40.97,372600.0,27.5154,27.549,27.5087,27.5423,372600.0
2009-12-10 11:15:00,40.96,41.09,40.96,41.04,499500.0,27.5355,27.6229,27.5355,27.5893,499500.0
2009-12-10 11:20:00,41.04,41.05,40.97,40.99,244800.0,27.5893,27.596,27.5423,27.5557,244800.0
2009-12-10 11:25:00,40.99,40.99,40.89,40.93,311600.0,27.5557,27.5557,27.4885,27.5154,311600.0
2009-12-10 11:30:00,40.94,40.99,40.87,40.94,330200.0,27.5221,27.5557,27.475,27.5221,330200.0
2009-12-10 11:35:00,40.94,41.01,40.92,40.93,204200.0,27.5221,27.5692,27.5087,27.5154,204200.0
2009-12-10 11:40:00,40.94,40.95,40.9,40.91,240700.0,27.5221,27.5288,27.4952,27.5019,240700.0
2009-12-10 11:45:00,40.91,40.99,40.9,40.98,234600.0,27.5019,27.5557,27.4952,27.549,234600.0
2009-12-10 11:50:00,40.98,41.01,40.92,41.0,399200.0,27.549,27.5692,27.5087,27.5624,399200.0
2009-12-10 11:55:00,41.0,41.06,40.99,41.02,215900.0,27.5624,27.6028,27.5557,27.5759,215900.0
2009-12-10 12:00:00,41.02,41.07,41.01,41.06,188500.0,27.5759,27.6095,27.5692,27.6028,188500.0
2009-12-10 12:05:00,41.06,41.06,41.01,41.02,290200.0,27.6028,27.6028,27.5692,27.5759,290200.0
2009-12-10 12:10:00,41.03,41.04,40.93,40.94,207900.0,27.5826,27.5893,27.5154,27.5221,207900.0
2009-12-10 12:15:00,40.94,40.99,40.92,40.98,205600.0,27.5221,27.5557,27.5087,27.549,205600.0
2009-12-10 12:20:00,40.98,41.01,40.97,40.97,152900.0,27.549,27.5692,27.5423,27.5423,152900.0
2009-12-10 12:25:00,40.98,40.99,40.96,40.97,168300.0,27.549,27.5557,27.5355,27.5423,168300.0
2009-12-10 12:30:00,40.97,41.0,40.96,40.99,164900.0,27.5423,27.5624,27.5355,27.5557,164900.0
2009-12-10 12:35:00,40.99,40.99,40.92,40.93,201500.0,27.5557,27.5557,27.5087,27.5154,201500.0
2009-12-10 12:40:00,40.92,40.93,40.83,40.84,326100.0,27.5087,27.5154,27.4481,27.4549,326100.0
2009-12-10 12:45:00,40.84,40.91,40.84,40.91,171100.0,27.4549,27.5019,27.4549,27.5019,171100.0
2009-12-10 12:50:00,40.91,40.98,40.9,40.94,236800.0,27.5019,27.549,27.4952,27.5221,236800.0
2009-12-10 12:55:00,40.94,40.95,40.86,40.88,342100.0,27.5221,27.5288,27.4683,27.4818,342100.0
2009-12-10 13:00:00,40.87,40.89,40.79,40.84,362400.0,27.475,27.4885,27.4213,27.4549,362400.0
2009-12-10 13:05:00,40.84,40.88,40.8,40.8,253900.0,27.4549,27.4818,27.428,27.428,253900.0
2009-12-10 13:10:00,40.8,40.81,40.77,40.78,238400.0,27.428,27.4347,27.4078,27.4145,238400.0
2009-12-10 13:15:00,40.77,40.79,40.75,40.79,300100.0,27.4078,27.4213,27.3944,27.4213,300100.0
2009-12-10 13:20:00,40.8,40.84,40.77,40.83,181100.0,27.428,27.4549,27.4078,27.4481,181100.0
2009-12-10 13:25:00,40.83,40.86,40.82,40.86,108600.0,27.4481,27.4683,27.4414,27.4683,108600.0
2009-12-10 13:30:00,40.86,40.86,40.83,40.85,120600.0,27.4683,27.4683,27.4481,27.4616,120600.0
2009-12-10 13:35:00,40.86,40.88,40.85,40.88,139900.0,27.4683,27.4818,27.4616,27.4818,139900.0
2009-12-10 13:40:00,40.88,40.93,40.87,40.92,265700.0,27.4818,27.5154,27.475,27.5087,265700.0
2009-12-10 13:45:00,40.92,40.99,40.91,40.96,428300.0,27.5087,27.5557,27.5019,27.5355,428300.0
2009-12-10 13:50:00,40.96,40.97,40.93,40.94,223400.0,27.5355,27.5423,27.5154,27.5221,223400.0
2009-12-10 13:55:00,40.94,40.96,40.92,40.96,199400.0,27.5221,27.5355,27.5087,27.5355,199400.0
2009-12-10 14:00:00,40.96,41.0,40.95,41.0,266200.0,27.5355,27.5624,27.5288,27.5624,266200.0
2009-12-10 14:05:00,40.99,41.11,40.99,41.03,481600.0,27.5557,27.6364,27.5557,27.5826,481600.0
2009-12-10 14:10:00,41.03,41.13,41.03,41.12,350700.0,27.5826,27.6498,27.5826,27.6431,350700.0
2009-12-10 14:15:00,41.13,41.21,41.12,41.21,582000.0,27.6498,27.7036,27.6431,27.7036,582000.0
2009-12-10 14:20:00,41.21,41.23,41.17,41.17,405500.0,27.7036,27.7171,27.6767,27.6767,405500.0
2009-12-10 14:25:00,41.17,41.19,41.11,41.15,309400.0,27.6767,27.6902,27.6364,27.6633,309400.0
2009-12-10 14:30:00,41.15,41.21,41.14,41.21,483700.0,27.6633,27.7036,27.6565,27.7036,483700.0
2009-12-10 14:35:00,41.21,41.27,41.19,41.2,418200.0,27.7036,27.7439,27.6902,27.6969,418200.0
2009-12-10 14:40:00,41.2,41.24,41.19,41.23,241100.0,27.6969,27.7238,27.6902,27.7171,241100.0
2009-12-10 14:45:00,41.24,41.27,41.21,41.23,244200.0,27.7238,27.7439,27.7036,27.7171,244200.0
2009-12-10 14:50:00,41.24,41.24,41.22,41.23,292500.0,27.7238,27.7238,27.7103,27.7171,292500.0
2009-12-10 14:55:00,41.23,41.24,41.18,41.19,227200.0,27.7171,27.7238,27.6834,27.6902,227200.0
2009-12-10 15:00:00,41.2,41.22,41.13,41.13,360400.0,27.6969,27.7103,27.6498,27.6498,360400.0
2009-12-10 15:05:00,41.13,41.15,41.08,41.12,425900.0,27.6498,27.6633,27.6162,27.6431,425900.0
2009-12-10 15:10:00,41.13,41.16,41.12,41.12,284000.0,27.6498,27.67,27.6431,27.6431,284000.0
2009-12-10 15:15:00,41.13,41.17,41.12,41.12,242100.0,27.6498,27.6767,27.6431,27.6431,242100.0
2009-12-10 15:20:00,41.12,41.13,41.03,41.09,515100.0,27.6431,27.6498,27.5826,27.6229,515100.0
2009-12-10 15:25:00,41.09,41.09,40.99,41.03,599500.0,27.6229,27.6229,27.5557,27.5826,599500.0
2009-12-10 15:30:00,41.03,41.1,41.01,41.08,511900.0,27.5826,27.6297,27.5692,27.6162,511900.0
2009-12-10 15:35:00,41.07,41.16,41.06,41.16,427100.0,27.6095,27.67,27.6028,27.67,427100.0
2009-12-10 15:40:00,41.16,41.17,41.11,41.13,328700.0,27.67,27.6767,27.6364,27.6498,328700.0
2009-12-10 15:45:00,41.13,41.21,41.12,41.19,604200.0,27.6498,27.7036,27.6431,27.6902,604200.0
2009-12-10 15:50:00,41.19,41.28,41.18,41.24,1171500.0,27.6902,27.7507,27.6834,27.7238,1171500.0
2009-12-10 15:55:00,41.23,41.29,41.22,41.26,1289200.0,27.7171,27.7574,27.7103,27.7372,1289200.0
2009-12-11 09:30:00,40.99,41.14,40.93,41.02,1665900.0,27.5557,27.6565,27.5154,27.5759,1665900.0
2009-12-11 09:35:00,41.02,41.05,40.9,41.0,2075500.0,27.5759,27.596,27.4952,27.5624,2075500.0
2009-12-11 09:40:00,41.01,41.25,40.99,41.15,1804600.0,27.5692,27.7305,27.5557,27.6633,1804600.0
2009-12-11 09:45:00,41.15,41.18,40.96,40.97,975000.0,27.6633,27.6834,27.5355,27.5423,975000.0
2009-12-11 09:50:00,40.97,41.13,40.97,41.09,839600.0,27.5423,27.6498,27.5423,27.6229,839600.0
2009-12-11 09:55:00,41.1,41.15,41.0,41.02,2025600.0,27.6297,27.6633,27.5624,27.5759,2025600.0
2009-12-11 10:00:00,41.02,41.2,41.0,41.19,1008100.0,27.5759,27.6969,27.5624,27.6902,1008100.0
2009-12-11 10:05:00,41.19,41.24,41.05,41.15,1032600.0,27.6902,27.7238,27.596,27.6633,1032600.0
2009-12-11 10:10:00,41.15,41.22,41.1,41.2,532500.0,27.6633,27.7103,27.6297,27.6969,532500.0
2009-12-11 10:15:00,41.2,41.2,41.1,41.19,502800.0,27.6969,27.6969,27.6297,27.6902,502800.0
2009-12-11 10:20:00,41.19,41.2,41.0,41.06,600800.0,27.6902,27.6969,27.5624,27.6028,600800.0
2009-12-11 10:25:00,41.05,41.1,41.03,41.09,334300.0,27.596,27.6297,27.5826,27.6229,334300.0
2009-12-11 10:30:00,41.08,41.11,41.05,41.05,423400.0,27.6162,27.6364,27.596,27.596,423400.0
2009-12-11 10:35:00,41.05,41.06,40.91,40.95,1007400.0,27.596,27.6028,27.5019,27.5288,1007400.0
2009-12-11 10:40:00,40.95,41.05,40.89,40.99,896600.0,27.5288,27.596,27.4885,27.5557,896600.0
2009-12-11 10:45:00,40.99,41.01,40.95,40.97,509100.0,27.5557,27.5692,27.5288,27.5423,509100.0
2009-12-11 10:50:00,40.98,41.01,40.93,41.0,748800.0,27.549,27.5692,27.5154,27.5624,748800.0
2009-12-11 10:55:00,41.0,41.02,40.96,40.97,300100.0,27.5624,27.5759,27.5355,27.5423,300100.0
2009-12-11 11:00:00,40.97,40.97,40.87,40.93,776700.0,27.5423,27.5423,27.475,27.5154,776700.0
2009-12-11 11:05:00,40.93,40.96,40.92,40.92,280000.0,27.5154,27.5355,27.5087,27.5087,280000.0
2009-12-11 11:10:00,40.93,40.95,40.92,40.94,175200.0,27.5154,27.5288,27.5087,27.5221,175200.0
2009-12-11 11:15:00,40.93,40.94,40.87,40.88,503100.0,27.5154,27.5221,27.475,27.4818,503100.0
2009-12-11 11:20:00,40.87,40.9,40.85,40.86,570900.0,27.475,27.4952,27.4616,27.4683,570900.0
2009-12-11 11:25:00,40.87,40.91,40.86,40.9,350400.0,27.475,27.5019,27.4683,27.4952,350400.0
2009-12-11 11:30:00,40.89,40.93,40.87,40.88,640700.0,27.4885,27.5154,27.475,27.4818,640700.0
2009-12-11 11:35:00,40.87,40.88,40.84,40.85,491500.0,27.475,27.4818,27.4549,27.4616,491500.0
2009-12-11 11:40:00,40.85,41.05,40.81,40.85,365700.0,27.4616,27.596,27.4347,27.4616,365700.0
2009-12-11 11:45:00,40.85,40.87,40.81,40.82,406900.0,27.4616,27.475,27.4347,27.4414,406900.0
2009-12-11 11:50:00,40.83,40.83,40.77,40.79,529700.0,27.4481,27.4481,27.4078,27.4213,529700.0
2009-12-11 11:55:00,40.8,40.8,40.79,40.8,210700.0,27.428,27.428,27.4213,27.428,210700.0
2009-12-11 12:00:00,40.8,40.85,40.79,40.84,368900.0,27.428,27.4616,27.4213,27.4549,368900.0
2009-12-11 12:05:00,40.83,40.91,40.83,40.9,240200.0,27.4481,27.5019,27.4481,27.4952,240200.0
2009-12-11 12:10:00,40.9,40.97,40.89,40.91,366400.0,27.4952,27.5423,27.4885,27.5019,366400.0
2009-12-11 12:15:00,40.92,40.93,40.89,40.89,94400.0,27.5087,27.5154,27.4885,27.4885,94400.0
2009-12-11 12:20:00,40.9,40.94,40.89,40.92,100100.0,27.4952,27.5221,27.4885,27.5087,100100.0
2009-12-11 12:25:00,40.92,40.92,40.89,40.89,73900.0,27.5087,27.5087,27.4885,27.4885,73900.0
2009-12-11 12:30:00,40.89,40.92,40.87,40.91,204100.0,27.4885,27.5087,27.475,27.5019,204100.0
2009-12-11 12:35:00,40.91,40.93,40.9,40.92,119600.0,27.5019,27.5154,27.4952,27.5087,119600.0
2009-12-11 12:40:00,40.93,40.96,40.92,40.94,164400.0,27.5154,27.5355,27.5087,27.5221,164400.0
2009-12-11 12:45:00,40.94,40.94,40.88,40.88,129300.0,27.5221,27.5221,27.4818,27.4818,129300.0
2009-12-11 12:50:00,40.89,40.93,40.88,40.93,165500.0,27.4885,27.5154,27.4818,27.5154,165500.0
2009-12-11 12:55:00,40.93,40.97,40.91,40.97,257400.0,27.5154,27.5423,27.5019,27.5423,257400.0
2009-12-11 13:00:00,40.97,40.97,40.92,40.93,175900.0,27.5423,27.5423,27.5087,27.5154,175900.0
2009-12-11 13:05:00,40.92,40.95,40.91,40.94,106200.0,27.5087,27.5288,27.5019,27.5221,106200.0
2009-12-11 13:10:00,40.93,40.95,40.93,40.94,103800.0,27.5154,27.5288,27.5154,27.5221,103800.0
2009-12-11 13:15:00,40.95,41.03,40.94,41.0,474900.0,27.5288,27.5826,27.5221,27.5624,474900.0
2009-12-11 13:20:00,40.99,41.01,40.94,41.0,343600.0,27.5557,27.5692,27.5221,27.5624,343600.0
2009-12-11 13:25:00,41.0,41.02,40.98,41.0,129500.0,27.5624,27.5759,27.549,27.5624,129500.0
2009-12-11 13:30:00,41.01,41.05,41.0,41.01,213300.0,27.5692,27.596,27.5624,27.5692,213300.0
2009-12-11 13:35:00,41.03,41.05,41.01,41.05,497700.0,27.5826,27.596,27.5692,27.596,497700.0
2009-12-11 13:40:00,41.05,41.05,40.98,41.0,428000.0,27.596,27.596,27.549,27.5624,428000.0
2009-12-11 13:45:00,41.0,41.0,40.96,40.96,267100.0,27.5624,27.5624,27.5355,27.5355,267100.0
2009-12-11 13:50:00,40.97,41.01,40.94,40.97,187100.0,27.5423,27.5692,27.5221,27.5423,187100.0
2009-12-11 13:55:00,40.97,40.98,40.92,40.92,197700.0,27.5423,27.549,27.5087,27.5087,197700.0
2009-12-11 14:00:00,40.93,40.93,40.85,40.86,401300.0,27.5154,27.5154,27.4616,27.4683,401300.0
2009-12-11 14:05:00,40.86,40.93,40.85,40.9,324500.0,27.4683,27.5154,27.4616,27.4952,324500.0
2009-12-11 14:10:00,40.9,40.94,40.87,40.87,297400.0,27.4952,27.5221,27.475,27.475,297400.0
2009-12-11 14:15:00,40.87,40.9,40.84,40.84,307600.0,27.475,27.4952,27.4549,27.4549,307600.0
2009-12-11 14:20:00,40.84,40.88,40.83,40.87,354200.0,27.4549,27.4818,27.4481,27.475,354200.0
2009-12-11 14:25:00,40.87,40.89,40.84,40.85,254700.0,27.475,27.4885,27.4549,27.4616,254700.0
2009-12-11 14:30:00,40.85,40.89,40.85,40.87,295000.0,27.4616,27.4885,27.4616,27.475,295000.0
2009-12-11 14:35:00,40.86,40.87,40.83,40.84,260400.0,27.4683,27.475,27.4481,27.4549,260400.0
2009-12-11 14:40:00,40.83,40.85,40.79,40.85,341500.0,27.4481,27.4616,27.4213,27.4616,341500.0
2009-12-11 14:45:00,40.84,40.86,40.81,40.82,282300.0,27.4549,27.4683,27.4347,27.4414,282300.0
2009-12-11 14:50:00,40.82,40.84,40.78,40.78,243200.0,27.4414,27.4549,27.4145,27.4145,243200.0
2009-12-11 14:55:00,40.78,40.81,40.78,40.8,225000.0,27.4145,27.4347,27.4145,27.428,225000.0
2009-12-11 15:00:00,40.79,40.82,40.75,40.81,465400.0,27.4213,27.4414,27.3944,27.4347,465400.0
2009-12-11 15:05:00,40.8,40.85,40.8,40.85,322000.0,27.428,27.4616,27.428,27.4616,322000.0
2009-12-11 15:10:00,40.84,40.87,40.83,40.86,336800.0,27.4549,27.475,27.4481,27.4683,336800.0
2009-12-11 15:15:00,40.85,40.86,40.79,40.79,279400.0,27.4616,27.4683,27.4213,27.4213,279400.0
2009-12-11 15:20:00,40.79,40.79,40.76,40.76,236200.0,27.4213,27.4213,27.4011,27.4011,236200.0
2009-12-11 15:25:00,40.76,40.88,40.76,40.87,384900.0,27.4011,27.4818,27.4011,27.475,384900.0
2009-12-11 15:30:00,40.86,40.91,40.86,40.88,587300.0,27.4683,27.5019,27.4683,27.4818,587300.0
2009-12-11 15:35:00,40.88,40.93,40.87,40.88,679100.0,27.4818,27.5154,27.475,27.4818,679100.0
2009-12-11 15:40:00,40.87,40.88,40.78,40.8,845600.0,27.475,27.4818,27.4145,27.428,845600.0
2009-12-11 15:45:00,40.81,40.85,40.78,40.84,748200.0,27.4347,27.4616,27.4145,27.4549,748200.0
2009-12-11 15:50:00,40.83,40.9,40.8,40.89,1197100.0,27.4481,27.4952,27.428,27.4885,1197100.0
2009-12-11 15:55:00,40.89,40.97,40.86,40.94,1936100.0,27.4885,27.5423,27.4683,27.5221,1936100.0
2009-12-14 09:30:00,41.01,41.11,40.82,40.87,1308700.0,27.5692,27.6364,27.4414,27.475,1308700.0
2009-12-14 09:35:00,40.86,40.88,40.75,40.81,1110100.0,27.4683,27.4818,27.3944,27.4347,1110100.0
2009-12-14 09:40:00,40.81,40.83,40.71,40.71,821900.0,27.4347,27.4481,27.3675,27.3675,821900.0
2009-12-14 09:45:00,40.71,40.92,40.7,40.91,633200.0,27.3675,27.5087,27.3608,27.5019,633200.0
2009-12-14 09:50:00,40.9,41.0,40.86,40.99,492500.0,27.4952,27.5624,27.4683,27.5557,492500.0
2009-12-14 09:55:00,40.99,41.0,40.92,40.96,322800.0,27.5557,27.5624,27.5087,27.5355,322800.0
2009-12-14 10:00:00,40.96,41.05,40.96,41.03,361700.0,27.5355,27.596,27.5355,27.5826,361700.0
2009-12-14 10:05:00,41.04,41.05,40.9,40.93,603800.0,27.5893,27.596,27.4952,27.5154,603800.0
2009-12-14 10:10:00,40.94,40.95,40.89,40.9,390700.0,27.5221,27.5288,27.4885,27.4952,390700.0
2009-12-14 10:15:00,40.9,40.96,40.89,40.91,191600.0,27.4952,27.5355,27.4885,27.5019,191600.0
2009-12-14 10:20:00,40.91,40.96,40.87,40.95,389000.0,27.5019,27.5355,27.475,27.5288,389000.0
2009-12-14 10:25:00,40.94,41.05,40.91,41.03,363000.0,27.5221,27.596,27.5019,27.5826,363000.0
2009-12-14 10:30:00,41.02,41.08,40.97,41.02,353300.0,27.5759,27.6162,27.5423,27.5759,353300.0
2009-12-14 10:35:00,41.01,41.07,41.01,41.06,264500.0,27.5692,27.6095,27.5692,27.6028,264500.0
2009-12-14 10:40:00,41.06,41.09,41.03,41.08,249200.0,27.6028,27.6229,27.5826,27.6162,249200.0
2009-12-14 10:45:00,41.08,41.2,41.08,41.2,830200.0,27.6162,27.6969,27.6162,27.6969,830200.0
2009-12-14 10:50:00,41.2,41.21,41.16,41.2,477000.0,27.6969,27.7036,27.67,27.6969,477000.0
2009-12-14 10:55:00,41.2,41.21,41.08,41.09,386700.0,27.6969,27.7036,27.6162,27.6229,386700.0
2009-12-14 11:00:00,41.1,41.17,41.09,41.17,209800.0,27.6297,27.6767,27.6229,27.6767,209800.0
2009-12-14 11:05:00,41.17,41.17,41.1,41.16,174500.0,27.6767,27.6767,27.6297,27.67,174500.0
2009-12-14 11:10:00,41.17,41.24,41.14,41.24,338100.0,27.6767,27.7238,27.6565,27.7238,338100.0
2009-12-14 11:15:00,41.24,41.24,41.17,41.17,282200.0,27.7238,27.7238,27.6767,27.6767,282200.0
2009-12-14 11:20:00,41.18,41.24,41.16,41.24,329700.0,27.6834,27.7238,27.67,27.7238,329700.0
2009-12-14 11:25:00,41.23,41.33,41.23,41.32,752300.0,27.7171,27.7843,27.7171,27.7776,752300.0
2009-12-14 11:30:00,41.32,41.4,41.31,41.39,663700.0,27.7776,27.8313,27.7708,27.8246,663700.0
2009-12-14 11:35:00,41.39,41.39,41.33,41.39,349600.0,27.8246,27.8246,27.7843,27.8246,349600.0
2009-12-14 11:40:00,41.39,41.43,41.35,41.35,465200.0,27.8246,27.8515,27.7977,27.7977,465200.0
2009-12-14 11:45:00,41.36,41.39,41.35,41.35,263000.0,27.8044,27.8246,27.7977,27.7977,263000.0
2009-12-14 11:50:00,41.35,41.36,41.27,41.33,281700.0,27.7977,27.8044,27.7439,27.7843,281700.0
2009-12-14 11:55:00,41.33,41.36,41.3,41.32,174300.0,27.7843,27.8044,27.7641,27.7776,174300.0
2009-12-14 12:00:00,41.31,41.4,41.3,41.4,278900.0,27.7708,27.8313,27.7641,27.8313,278900.0
2009-12-14 12:05:00,41.39,41.4,41.34,41.34,271900.0,27.8246,27.8313,27.791,27.791,271900.0
2009-12-14 12:10:00,41.35,41.44,41.35,41.39,256500.0,27.7977,27.8582,27.7977,27.8246,256500.0
2009-12-14 12:15:00,41.39,41.43,41.37,41.43,164800.0,27.8246,27.8515,27.8112,27.8515,164800.0
2009-12-14 12:20:00,41.42,41.45,41.39,41.4,213300.0,27.8448,27.8649,27.8246,27.8313,213300.0
2009-12-14 12:25:00,41.4,41.4,41.35,41.39,165600.0,27.8313,27.8313,27.7977,27.8246,165600.0
2009-12-14 12:30:00,41.39,41.44,41.38,41.43,108800.0,27.8246,27.8582,27.8179,27.8515,108800.0
2009-12-14 12:35:00,41.44,41.47,41.43,41.47,335300.0,27.8582,27.8784,27.8515,27.8784,335300.0
2009-12-14 12:40:00,41.47,41.49,41.46,41.48,273600.0,27.8784,27.8918,27.8717,27.8851,273600.0
2009-12-14 12:45:00,41.48,41.68,41.47,41.68,979900.0,27.8851,28.0196,27.8784,28.0196,979900.0
2009-12-14 12:50:00,41.67,41.7,41.62,41.68,690000.0,28.0128,28.033,27.9792,28.0196,690000.0
2009-12-14 12:55:00,41.68,41.7,41.64,41.7,479100.0,28.0196,28.033,27.9927,28.033,479100.0
2009-12-14 13:00:00,41.7,41.8,41.66,41.79,651200.0,28.033,28.1002,28.0061,28.0935,651200.0
2009-12-14 13:05:00,41.78,41.81,41.66,41.67,513800.0,28.0868,28.107,28.0061,28.0128,513800.0
2009-12-14 13:10:00,41.68,41.7,41.65,41.67,262000.0,28.0196,28.033,27.9994,28.0128,262000.0
2009-12-14 13:15:00,41.67,41.69,41.63,41.65,198400.0,28.0128,28.0263,27.986,27.9994,198400.0
2009-12-14 13:20:00,41.64,41.67,41.6,41.63,215800.0,27.9927,28.0128,27.9658,27.986,215800.0
2009-12-14 13:25:00,41.63,41.65,41.61,41.63,195600.0,27.986,27.9994,27.9725,27.986,195600.0
2009-12-14 13:30:00,41.62,41.66,41.6,41.64,260100.0,27.9792,28.0061,27.9658,27.9927,260100.0
2009-12-14 13:35:00,41.64,41.65,41.6,41.64,250500.0,27.9927,27.9994,27.9658,27.9927,250500.0
2009-12-14 13:40:00,41.64,41.65,41.53,41.55,298400.0,27.9927,27.9994,27.9187,27.9322,298400.0
2009-12-14 13:45:00,41.55,41.59,41.54,41.59,386000.0,27.9322,27.9591,27.9254,27.9591,386000.0
2009-12-14 13:50:00,41.59,41.63,41.58,41.63,285900.0,27.9591,27.986,27.9523,27.986,285900.0
2009-12-14 13:55:00,41.63,41.68,41.62,41.67,428200.0,27.986,28.0196,27.9792,28.0128,428200.0
2009-12-14 14:00:00,41.68,41.73,41.67,41.7,434500.0,28.0196,28.0532,28.0128,28.033,434500.0
2009-12-14 14:05:00,41.71,41.73,41.65,41.73,342500.0,28.0397,28.0532,27.9994,28.0532,342500.0
2009-12-14 14:10:00,41.72,41.75,41.7,41.73,244800.0,28.0465,28.0666,28.033,28.0532,244800.0
2009-12-14 14:15:00,41.73,41.75,41.71,41.74,243700.0,28.0532,28.0666,28.0397,28.0599,243700.0
2009-12-14 14:20:00,41.75,41.75,41.72,41.74,154600.0,28.0666,28.0666,28.0465,28.0599,154600.0
2009-12-14 14:25:00,41.74,41.74,41.68,41.7,240200.0,28.0599,28.0599,28.0196,28.033,240200.0
2009-12-14 14:30:00,41.7,41.71,41.67,41.67,208300.0,28.033,28.0397,28.0128,28.0128,208300.0
2009-12-14 14:35:00,41.68,41.71,41.66,41.71,343100.0,28.0196,28.0397,28.0061,28.0397,343100.0
2009-12-14 14:40:00,41.71,41.71,41.66,41.67,306900.0,28.0397,28.0397,28.0061,28.0128,306900.0
2009-12-14 14:45:00,41.67,41.72,41.66,41.69,204900.0,28.0128,28.0465,28.0061,28.0263,204900.0
2009-12-14 14:50:00,41.69,41.76,41.68,41.71,405600.0,28.0263,28.0733,28.0196,28.0397,405600.0
2009-12-14 14:55:00,41.7,41.72,41.61,41.64,431400.0,28.033,28.0465,27.9725,27.9927,431400.0
2009-12-14 15:00:00,41.64,41.73,41.63,41.72,407400.0,27.9927,28.0532,27.986,28.0465,407400.0
2009-12-14 15:05:00,41.72,41.85,41.7,41.85,765600.0,28.0465,28.1338,28.033,28.1338,765600.0
2009-12-14 15:10:00,41.85,41.93,41.84,41.86,842500.0,28.1338,28.1876,28.1271,28.1406,842500.0
2009-12-14 15:15:00,41.86,41.89,41.82,41.85,482900.0,28.1406,28.1607,28.1137,28.1338,482900.0
2009-12-14 15:20:00,41.84,41.85,41.73,41.76,425400.0,28.1271,28.1338,28.0532,28.0733,425400.0
2009-12-14 15:25:00,41.76,41.76,41.64,41.66,833700.0,28.0733,28.0733,27.9927,28.0061,833700.0
2009-12-14 15:30:00,41.66,41.7,41.65,41.69,353100.0,28.0061,28.033,27.9994,28.0263,353100.0
2009-12-14 15:35:00,41.69,41.79,41.69,41.78,531200.0,28.0263,28.0935,28.0263,28.0868,531200.0
2009-12-14 15:40:00,41.78,41.79,41.72,41.77,473600.0,28.0868,28.0935,28.0465,28.0801,473600.0
2009-12-14 15:45:00,41.78,41.81,41.75,41.76,537200.0,28.0868,28.107,28.0666,28.0733,537200.0
2009-12-14 15:50:00,41.76,41.78,41.75,41.77,500600.0,28.0733,28.0868,28.0666,28.0801,500600.0
2009-12-14 15:55:00,41.78,41.79,41.73,41.75,1370500.0,28.0868,28.0935,28.0532,28.0666,1370500.0
2009-12-15 09:30:00,41.51,41.7,41.45,41.66,689400.0,27.9053,28.033,27.8649,28.0061,689400.0
2009-12-15 09:35:00,41.67,41.67,41.38,41.48,1165100.0,28.0128,28.0128,27.8179,27.8851,1165100.0
2009-12-15 09:40:00,41.48,41.53,41.32,41.34,661800.0,27.8851,27.9187,27.7776,27.791,661800.0
2009-12-15 09:45:00,41.35,41.43,41.33,41.36,558900.0,27.7977,27.8515,27.7843,27.8044,558900.0
2009-12-15 09:50:00,41.36,41.44,41.34,41.34,833100.0,27.8044,27.8582,27.791,27.791,833100.0
2009-12-15 09:55:00,41.34,41.45,41.32,41.43,570600.0,27.791,27.8649,27.7776,27.8515,570600.0
2009-12-15 10:00:00,41.44,41.58,41.37,41.39,536400.0,27.8582,27.9523,27.8112,27.8246,536400.0
2009-12-15 10:05:00,41.39,41.39,41.3,41.34,437800.0,27.8246,27.8246,27.7641,27.791,437800.0
2009-12-15 10:10:00,41.34,41.38,41.27,41.28,559700.0,27.791,27.8179,27.7439,27.7507,559700.0
2009-12-15 10:15:00,41.27,41.4,41.23,41.38,814200.0,27.7439,27.8313,27.7171,27.8179,814200.0
2009-12-15 10:20:00,41.38,41.41,41.27,41.28,810900.0,27.8179,27.8381,27.7439,27.7507,810900.0
2009-12-15 10:25:00,41.28,41.29,41.08,41.08,1071000.0,27.7507,27.7574,27.6162,27.6162,1071000.0
2009-12-15 10:30:00,41.08,41.16,41.05,41.15,701200.0,27.6162,27.67,27.596,27.6633,701200.0
2009-12-15 10:35:00,41.15,41.2,41.13,41.17,322500.0,27.6633,27.6969,27.6498,27.6767,322500.0
2009-12-15 10:40:00,41.17,41.26,41.16,41.25,378400.0,27.6767,27.7372,27.67,27.7305,378400.0
2009-12-15 10:45:00,41.25,41.31,41.21,41.25,314300.0,27.7305,27.7708,27.7036,27.7305,314300.0
2009-12-15 10:50:00,41.24,41.28,41.19,41.26,499500.0,27.7238,27.7507,27.6902,27.7372,499500.0
2009-12-15 10:55:00,41.26,41.29,41.23,41.27,159100.0,27.7372,27.7574,27.7171,27.7439,159100.0
2009-12-15 11:00:00,41.27,41.31,41.22,41.23,531900.0,27.7439,27.7708,27.7103,27.7171,531900.0
2009-12-15 11:05:00,41.24,41.24,41.19,41.23,378600.0,27.7238,27.7238,27.6902,27.7171,378600.0
2009-12-15 11:10:00,41.22,41.23,41.12,41.14,345500.0,27.7103,27.7171,27.6431,27.6565,345500.0
2009-12-15 11:15:00,41.13,41.19,41.13,41.14,209400.0,27.6498,27.6902,27.6498,27.6565,209400.0
2009-12-15 11:20:00,41.13,41.15,41.06,41.07,398200.0,27.6498,27.6633,27.6028,27.6095,398200.0
2009-12-15 11:25:00,41.06,41.1,41.05,41.08,325400.0,27.6028,27.6297,27.596,27.6162,325400.0
2009-12-15 11:30:00,41.07,41.1,41.06,41.09,299200.0,27.6095,27.6297,27.6028,27.6229,299200.0
2009-12-15 11:35:00,41.09,41.1,41.07,41.1,287200.0,27.6229,27.6297,27.6095,27.6297,287200.0
2009-12-15 11:40:00,41.1,41.1,40.95,40.95,886900.0,27.6297,27.6297,27.5288,27.5288,886900.0
2009-12-15 11:45:00,40.95,40.97,40.85,40.87,898200.0,27.5288,27.5423,27.4616,27.475,898200.0
2009-12-15 11:50:00,40.87,40.88,40.8,40.84,637500.0,27.475,27.4818,27.428,27.4549,637500.0
2009-12-15 11:55:00,40.84,40.91,40.82,40.9,374600.0,27.4549,27.5019,27.4414,27.4952,374600.0
2009-12-15 12:00:00,40.9,40.95,40.88,40.95,349000.0,27.4952,27.5288,27.4818,27.5288,349000.0
2009-12-15 12:05:00,40.95,41.01,40.94,40.98,274500.0,27.5288,27.5692,27.5221,27.549,274500.0
2009-12-15 12:10:00,40.97,40.99,40.92,40.92,287100.0,27.5423,27.5557,27.5087,27.5087,287100.0
2009-12-15 12:15:00,40.93,40.93,40.85,40.86,337200.0,27.5154,27.5154,27.4616,27.4683,337200.0
2009-12-15 12:20:00,40.85,40.88,40.84,40.85,243800.0,27.4616,27.4818,27.4549,27.4616,243800.0
2009-12-15 12:25:00,40.85,40.85,40.81,40.82,385100.0,27.4616,27.4616,27.4347,27.4414,385100.0
2009-12-15 12:30:00,40.82,40.83,40.78,40.78,395900.0,27.4414,27.4481,27.4145,27.4145,395900.0
2009-12-15 12:35:00,40.79,40.79,40.74,40.77,557800.0,27.4213,27.4213,27.3876,27.4078,557800.0
2009-12-15 12:40:00,40.76,40.78,40.73,40.74,596800.0,27.4011,27.4145,27.3809,27.3876,596800.0
2009-12-15 12:45:00,40.74,40.75,40.69,40.71,683900.0,27.3876,27.3944,27.354,27.3675,683900.0
2009-12-15 12:50:00,40.71,40.72,40.62,40.67,584600.0,27.3675,27.3742,27.307,27.3406,584600.0
2009-12-15 12:55:00,40.67,40.75,40.66,40.74,433000.0,27.3406,27.3944,27.3339,27.3876,433000.0
2009-12-15 13:00:00,40.74,40.78,40.68,40.78,385400.0,27.3876,27.4145,27.3473,27.4145,385400.0
2009-12-15 13:05:00,40.78,40.85,40.75,40.8,451300.0,27.4145,27.4616,27.3944,27.428,451300.0
2009-12-15 13:10:00,40.8,40.84,40.77,40.8,214700.0,27.428,27.4549,27.4078,27.428,214700.0
2009-12-15 13:15:00,40.8,40.81,40.75,40.8,280900.0,27.428,27.4347,27.3944,27.428,280900.0
2009-12-15 13:20:00,40.81,40.86,40.8,40.84,379100.0,27.4347,27.4683,27.428,27.4549,379100.0
2009-12-15 13:25:00,40.83,40.84,40.81,40.83,228100.0,27.4481,27.4549,27.4347,27.4481,228100.0
2009-12-15 13:30:00,40.83,40.88,40.81,40.81,204400.0,27.4481,27.4818,27.4347,27.4347,204400.0
2009-12-15 13:35:00,40.81,40.85,40.78,40.78,324800.0,27.4347,27.4616,27.4145,27.4145,324800.0
2009-12-15 13:40:00,40.78,40.87,40.78,40.85,279200.0,27.4145,27.475,27.4145,27.4616,279200.0
2009-12-15 13:45:00,40.85,40.87,40.83,40.86,181100.0,27.4616,27.475,27.4481,27.4683,181100.0
2009-12-15 13:50:00,40.86,40.88,40.82,40.82,201700.0,27.4683,27.4818,27.4414,27.4414,201700.0
2009-12-15 13:55:00,40.82,40.91,40.81,40.9,343100.0,27.4414,27.5019,27.4347,27.4952,343100.0
2009-12-15 14:00:00,40.9,40.91,40.86,40.91,314000.0,27.4952,27.5019,27.4683,27.5019,314000.0
2009-12-15 14:05:00,40.91,40.96,40.89,40.94,483500.0,27.5019,27.5355,27.4885,27.5221,483500.0
2009-12-15 14:10:00,40.94,40.94,40.89,40.9,256300.0,27.5221,27.5221,27.4885,27.4952,256300.0
2009-12-15 14:15:00,40.89,40.92,40.84,40.89,406300.0,27.4885,27.5087,27.4549,27.4885,406300.0
2009-12-15 14:20:00,40.9,40.9,40.84,40.88,307800.0,27.4952,27.4952,27.4549,27.4818,307800.0
2009-12-15 14:25:00,40.88,40.9,40.87,40.89,227600.0,27.4818,27.4952,27.475,27.4885,227600.0
2009-12-15 14:30:00,40.9,40.97,40.86,40.95,657000.0,27.4952,27.5423,27.4683,27.5288,657000.0
2009-12-15 14:35:00,40.95,40.97,40.92,40.94,377400.0,27.5288,27.5423,27.5087,27.5221,377400.0
2009-12-15 14:40:00,40.94,40.98,40.94,40.97,322500.0,27.5221,27.549,27.5221,27.5423,322500.0
2009-12-15 14:45:00,40.98,41.07,40.95,41.05,802100.0,27.549,27.6095,27.5288,27.596,802100.0
2009-12-15 14:50:00,41.05,41.06,40.88,40.89,421100.0,27.596,27.6028,27.4818,27.4885,421100.0
2009-12-15 14:55:00,40.88,40.89,40.82,40.86,390400.0,27.4818,27.4885,27.4414,27.4683,390400.0
2009-12-15 15:00:00,40.86,40.96,40.86,40.96,296100.0,27.4683,27.5355,27.4683,27.5355,296100.0
2009-12-15 15:05:00,40.96,40.96,40.92,40.95,264400.0,27.5355,27.5355,27.5087,27.5288,264400.0
2009-12-15 15:10:00,40.95,40.98,40.94,40.95,259600.0,27.5288,27.549,27.5221,27.5288,259600.0
2009-12-15 15:15:00,40.95,40.96,40.88,40.88,387700.0,27.5288,27.5355,27.4818,27.4818,387700.0
2009-12-15 15:20:00,40.88,40.88,40.77,40.79,513200.0,27.4818,27.4818,27.4078,27.4213,513200.0
2009-12-15 15:25:00,40.79,40.82,40.77,40.78,404200.0,27.4213,27.4414,27.4078,27.4145,404200.0
2009-12-15 15:30:00,40.78,40.85,40.75,40.84,519700.0,27.4145,27.4616,27.3944,27.4549,519700.0
2009-12-15 15:35:00,40.85,40.91,40.84,40.87,634000.0,27.4616,27.5019,27.4549,27.475,634000.0
2009-12-15 15:40:00,40.87,40.87,40.82,40.85,592700.0,27.475,27.475,27.4414,27.4616,592700.0
2009-12-15 15:45:00,40.85,40.88,40.79,40.87,800400.0,27.4616,27.4818,27.4213,27.475,800400.0
2009-12-15 15:50:00,40.86,40.93,40.85,40.92,829500.0,27.4683,27.5154,27.4616,27.5087,829500.0
2009-12-15 15:55:00,40.92,40.93,40.84,40.86,1413200.0,27.5087,27.5154,27.4549,27.4683,1413200.0
2009-12-16 09:30:00,41.15,41.28,41.03,41.17,1177100.0,27.6633,27.7507,27.5826,27.6767,1177100.0
2009-12-16 09:35:00,41.16,41.18,40.97,41.01,675300.0,27.67,27.6834,27.5423,27.5692,675300.0
2009-12-16 09:40:00,41.0,41.04,40.91,41.03,583700.0,27.5624,27.5893,27.5019,27.5826,583700.0
2009-12-16 09:45:00,41.03,41.13,41.01,41.11,511300.0,27.5826,27.6498,27.5692,27.6364,511300.0
2009-12-16 09:50:00,41.11,41.16,41.02,41.03,531800.0,27.6364,27.67,27.5759,27.5826,531800.0
2009-12-16 09:55:00,41.02,41.07,40.88,40.92,509900.0,27.5759,27.6095,27.4818,27.5087,509900.0
2009-12-16 10:00:00,40.94,40.97,40.88,40.94,531200.0,27.5221,27.5423,27.4818,27.5221,531200.0
2009-12-16 10:05:00,40.94,40.96,40.89,40.93,814000.0,27.5221,27.5355,27.4885,27.5154,814000.0
2009-12-16 10:10:00,40.93,41.03,40.91,41.0,459700.0,27.5154,27.5826,27.5019,27.5624,459700.0
2009-12-16 10:15:00,41.0,41.03,40.98,41.01,473400.0,27.5624,27.5826,27.549,27.5692,473400.0
2009-12-16 10:20:00,41.01,41.07,40.97,41.06,374600.0,27.5692,27.6095,27.5423,27.6028,374600.0
2009-12-16 10:25:00,41.07,41.08,41.0,41.07,199500.0,27.6095,27.6162,27.5624,27.6095,199500.0
2009-12-16 10:30:00,41.08,41.11,41.08,41.1,309800.0,27.6162,27.6364,27.6162,27.6297,309800.0
2009-12-16 10:35:00,41.1,41.18,41.1,41.17,290700.0,27.6297,27.6834,27.6297,27.6767,290700.0
2009-12-16 10:40:00,41.17,41.2,41.13,41.13,276900.0,27.6767,27.6969,27.6498,27.6498,276900.0
2009-12-16 10:45:00,41.14,41.15,41.05,41.05,192100.0,27.6565,27.6633,27.596,27.596,192100.0
2009-12-16 10:50:00,41.05,41.1,41.04,41.05,203400.0,27.596,27.6297,27.5893,27.596,203400.0
2009-12-16 10:55:00,41.05,41.21,41.05,41.15,403000.0,27.596,27.7036,27.596,27.6633,403000.0
2009-12-16 11:00:00,41.16,41.17,41.13,41.16,197800.0,27.67,27.6767,27.6498,27.67,197800.0
2009-12-16 11:05:00,41.17,41.26,41.15,41.24,388300.0,27.6767,27.7372,27.6633,27.7238,388300.0
2009-12-16 11:10:00,41.25,41.3,41.23,41.29,238400.0,27.7305,27.7641,27.7171,27.7574,238400.0
2009-12-16 11:15:00,41.28,41.34,41.27,41.33,335800.0,27.7507,27.791,27.7439,27.7843,335800.0
2009-12-16 11:20:00,41.34,41.49,41.32,41.48,624300.0,27.791,27.8918,27.7776,27.8851,624300.0
2009-12-16 11:25:00,41.47,41.49,41.39,41.41,541800.0,27.8784,27.8918,27.8246,27.8381,541800.0
2009-12-16 11:30:00,41.4,41.41,41.38,41.39,246300.0,27.8313,27.8381,27.8179,27.8246,246300.0
2009-12-16 11:35:00,41.39,41.41,41.34,41.4,699800.0,27.8246,27.8381,27.791,27.8313,699800.0
2009-12-16 11:40:00,41.4,41.5,41.4,41.47,400200.0,27.8313,27.8986,27.8313,27.8784,400200.0
2009-12-16 11:45:00,41.46,41.52,41.41,41.44,519900.0,27.8717,27.912,27.8381,27.8582,519900.0
2009-12-16 11:50:00,41.44,41.46,41.33,41.36,306000.0,27.8582,27.8717,27.7843,27.8044,306000.0
2009-12-16 11:55:00,41.36,41.38,41.32,41.36,151000.0,27.8044,27.8179,27.7776,27.8044,151000.0
2009-12-16 12:00:00,41.37,41.43,41.36,41.38,173800.0,27.8112,27.8515,27.8044,27.8179,173800.0
2009-12-16 12:05:00,41.38,41.41,41.36,41.36,276800.0,27.8179,27.8381,27.8044,27.8044,276800.0
2009-12-16 12:10:00,41.37,41.39,41.28,41.28,262200.0,27.8112,27.8246,27.7507,27.7507,262200.0
2009-12-16 12:15:00,41.29,41.3,41.25,41.25,331200.0,27.7574,27.7641,27.7305,27.7305,331200.0
2009-12-16 12:20:00,41.26,41.27,41.22,41.22,206500.0,27.7372,27.7439,27.7103,27.7103,206500.0
2009-12-16 12:25:00,41.24,41.24,41.19,41.22,285800.0,27.7238,27.7238,27.6902,27.7103,285800.0
2009-12-16 12:30:00,41.22,41.24,41.2,41.22,298700.0,27.7103,27.7238,27.6969,27.7103,298700.0
2009-12-16 12:35:00,41.21,41.22,41.18,41.18,263100.0,27.7036,27.7103,27.6834,27.6834,263100.0
2009-12-16 12:40:00,41.18,41.24,41.18,41.24,108800.0,27.6834,27.7238,27.6834,27.7238,108800.0
2009-12-16 12:45:00,41.24,41.25,41.21,41.24,155300.0,27.7238,27.7305,27.7036,27.7238,155300.0
2009-12-16 12:50:00,41.23,41.27,41.22,41.27,227700.0,27.7171,27.7439,27.7103,27.7439,227700.0
2009-12-16 12:55:00,41.27,41.3,41.26,41.3,74600.0,27.7439,27.7641,27.7372,27.7641,74600.0
2009-12-16 13:00:00,41.29,41.32,41.29,41.31,262600.0,27.7574,27.7776,27.7574,27.7708,262600.0
2009-12-16 13:05:00,41.32,41.37,41.32,41.35,278500.0,27.7776,27.8112,27.7776,27.7977,278500.0
2009-12-16 13:10:00,41.35,41.37,41.34,41.37,113400.0,27.7977,27.8112,27.791,27.8112,113400.0
2009-12-16 13:15:00,41.37,41.39,41.36,41.37,172900.0,27.8112,27.8246,27.8044,27.8112,172900.0
2009-12-16 13:20:00,41.37,41.41,41.37,41.4,230500.0,27.8112,27.8381,27.8112,27.8313,230500.0
2009-12-16 13:25:00,41.4,41.4,41.38,41.4,173900.0,27.8313,27.8313,27.8179,27.8313,173900.0
2009-12-16 13:30:00,41.4,41.44,41.39,41.44,231300.0,27.8313,27.8582,27.8246,27.8582,231300.0
2009-12-16 13:35:00,41.44,41.48,41.43,41.47,349100.0,27.8582,27.8851,27.8515,27.8784,349100.0
2009-12-16 13:40:00,41.47,41.48,41.43,41.43,166000.0,27.8784,27.8851,27.8515,27.8515,166000.0
2009-12-16 13:45:00,41.43,41.46,41.42,41.45,186200.0,27.8515,27.8717,27.8448,27.8649,186200.0
2009-12-16 13:50:00,41.45,41.47,41.42,41.46,137400.0,27.8649,27.8784,27.8448,27.8717,137400.0
2009-12-16 13:55:00,41.45,41.46,41.41,41.44,144900.0,27.8649,27.8717,27.8381,27.8582,144900.0
2009-12-16 14:00:00,41.44,41.55,41.43,41.54,436800.0,27.8582,27.9322,27.8515,27.9254,436800.0
2009-12-16 14:05:00,41.55,41.58,41.53,41.53,312300.0,27.9322,27.9523,27.9187,27.9187,312300.0
2009-12-16 14:10:00,41.54,41.59,41.52,41.56,247500.0,27.9254,27.9591,27.912,27.9389,247500.0
2009-12-16 14:15:00,41.57,41.69,41.45,41.56,728100.0,27.9456,28.0263,27.8649,27.9389,728100.0
2009-12-16 14:20:00,41.57,41.63,41.35,41.43,590300.0,27.9456,27.986,27.7977,27.8515,590300.0
2009-12-16 14:25:00,41.43,41.52,41.38,41.48,262700.0,27.8515,27.912,27.8179,27.8851,262700.0
2009-12-16 14:30:00,41.48,41.58,41.48,41.55,455200.0,27.8851,27.9523,27.8851,27.9322,455200.0
2009-12-16 14:35:00,41.56,41.68,41.55,41.68,653200.0,27.9389,28.0196,27.9322,28.0196,653200.0
2009-12-16 14:40:00,41.68,41.7,41.6,41.67,661700.0,28.0196,28.033,27.9658,28.0128,661700.0
2009-12-16 14:45:00,41.66,41.7,41.54,41.55,875700.0,28.0061,28.033,27.9254,27.9322,875700.0
2009-12-16 14:50:00,41.55,41.62,41.52,41.55,753100.0,27.9322,27.9792,27.912,27.9322,753100.0
2009-12-16 14:55:00,41.55,41.56,41.48,41.52,433200.0,27.9322,27.9389,27.8851,27.912,433200.0
2009-12-16 15:00:00,41.52,41.53,41.35,41.35,520000.0,27.912,27.9187,27.7977,27.7977,520000.0
2009-12-16 15:05:00,41.36,41.41,41.28,41.35,617200.0,27.8044,27.8381,27.7507,27.7977,617200.0
2009-12-16 15:10:00,41.35,41.4,41.34,41.37,275800.0,27.7977,27.8313,27.791,27.8112,275800.0
2009-12-16 15:15:00,41.37,41.42,41.29,41.4,594400.0,27.8112,27.8448,27.7574,27.8313,594400.0
2009-12-16 15:20:00,41.39,41.41,41.32,41.33,266500.0,27.8246,27.8381,27.7776,27.7843,266500.0
2009-12-16 15:25:00,41.33,41.33,41.14,41.15,733700.0,27.7843,27.7843,27.6565,27.6633,733700.0
2009-12-16 15:30:00,41.16,41.2,41.1,41.15,725100.0,27.67,27.6969,27.6297,27.6633,725100.0
2009-12-16 15:35:00,41.15,41.28,41.13,41.23,956500.0,27.6633,27.7507,27.6498,27.7171,956500.0
2009-12-16 15:40:00,41.23,41.36,41.22,41.32,726700.0,27.7171,27.8044,27.7103,27.7776,726700.0
2009-12-16 15:45:00,41.32,41.44,41.26,41.42,799700.0,27.7776,27.8582,27.7372,27.8448,799700.0
2009-12-16 15:50:00,41.42,41.43,41.35,41.4,1254900.0,27.8448,27.8515,27.7977,27.8313,1254900.0
2009-12-16 15:55:00,41.4,41.45,41.32,41.42,3311900.0,27.8313,27.8649,27.7776,27.8448,3311900.0
2009-12-17 09:30:00,41.06,41.12,40.62,40.67,1689800.0,27.6028,27.6431,27.307,27.3406,1689800.0
2009-12-17 09:35:00,40.67,40.76,40.51,40.63,2104900.0,27.3406,27.4011,27.233,27.3137,2104900.0
2009-12-17 09:40:00,40.63,40.85,40.62,40.8,1353000.0,27.3137,27.4616,27.307,27.428,1353000.0
2009-12-17 09:45:00,40.79,40.89,40.76,40.83,1492000.0,27.4213,27.4885,27.4011,27.4481,1492000.0
2009-12-17 09:50:00,40.82,40.86,40.61,40.63,1213100.0,27.4414,27.4683,27.3003,27.3137,1213100.0
2009-12-17 09:55:00,40.63,40.65,40.53,40.59,1068900.0,27.3137,27.3271,27.2465,27.2868,1068900.0
2009-12-17 10:00:00,40.59,40.64,40.36,40.42,1786400.0,27.2868,27.3204,27.1322,27.1725,1786400.0
2009-12-17 10:05:00,40.43,40.75,40.4,40.52,1228500.0,27.1792,27.3944,27.1591,27.2397,1228500.0
2009-12-17 10:10:00,40.53,40.68,40.53,40.62,520800.0,27.2465,27.3473,27.2465,27.307,520800.0
2009-12-17 10:15:00,40.62,40.62,40.5,40.51,303900.0,27.307,27.307,27.2263,27.233,303900.0
2009-12-17 10:20:00,40.51,40.72,40.47,40.71,689300.0,27.233,27.3742,27.2061,27.3675,689300.0
2009-12-17 10:25:00,40.71,40.73,40.66,40.66,426900.0,27.3675,27.3809,27.3339,27.3339,426900.0
2009-12-17 10:30:00,40.67,40.68,40.46,40.54,507700.0,27.3406,27.3473,27.1994,27.2532,507700.0
2009-12-17 10:35:00,40.54,40.62,40.52,40.62,329700.0,27.2532,27.307,27.2397,27.307,329700.0
2009-12-17 10:40:00,40.62,40.62,40.46,40.47,613200.0,27.307,27.307,27.1994,27.2061,613200.0
2009-12-17 10:45:00,40.47,40.54,40.45,40.54,649400.0,27.2061,27.2532,27.1927,27.2532,649400.0
2009-12-17 10:50:00,40.54,40.59,40.47,40.49,445500.0,27.2532,27.2868,27.2061,27.2196,445500.0
2009-12-17 10:55:00,40.5,40.62,40.48,40.61,580800.0,27.2263,27.307,27.2129,27.3003,580800.0
2009-12-17 11:00:00,40.62,40.62,40.51,40.51,516600.0,27.307,27.307,27.233,27.233,516600.0
2009-12-17 11:05:00,40.52,40.55,40.49,40.5,484200.0,27.2397,27.2599,27.2196,27.2263,484200.0
2009-12-17 11:10:00,40.49,40.51,40.45,40.47,439800.0,27.2196,27.233,27.1927,27.2061,439800.0
2009-12-17 11:15:00,40.46,40.55,40.46,40.55,499000.0,27.1994,27.2599,27.1994,27.2599,499000.0
2009-12-17 11:20:00,40.54,40.61,40.54,40.61,380000.0,27.2532,27.3003,27.2532,27.3003,380000.0
2009-12-17 11:25:00,40.6,40.61,40.44,40.44,386600.0,27.2935,27.3003,27.186,27.186,386600.0
2009-12-17 11:30:00,40.44,40.52,40.39,40.46,599800.0,27.186,27.2397,27.1524,27.1994,599800.0
2009-12-17 11:35:00,40.45,40.49,40.44,40.47,236100.0,27.1927,27.2196,27.186,27.2061,236100.0
2009-12-17 11:40:00,40.47,40.47,40.43,40.44,242200.0,27.2061,27.2061,27.1792,27.186,242200.0
2009-12-17 11:45:00,40.43,40.44,40.37,40.38,404600.0,27.1792,27.186,27.1389,27.1456,404600.0
2009-12-17 11:50:00,40.37,40.39,40.26,40.27,654300.0,27.1389,27.1524,27.065,27.0717,654300.0
2009-12-17 11:55:00,40.27,40.37,40.27,40.35,462000.0,27.0717,27.1389,27.0717,27.1255,462000.0
2009-12-17 12:00:00,40.35,40.6,40.19,40.22,700800.0,27.1255,27.2935,27.0179,27.0381,700800.0
2009-12-17 12:05:00,40.22,40.29,40.22,40.28,366200.0,27.0381,27.0851,27.0381,27.0784,366200.0
2009-12-17 12:10:00,40.27,40.34,40.27,40.34,257100.0,27.0717,27.1187,27.0717,27.1187,257100.0
2009-12-17 12:15:00,40.33,40.36,40.3,40.3,278500.0,27.112,27.1322,27.0919,27.0919,278500.0
2009-12-17 12:20:00,40.31,40.34,40.3,40.3,149800.0,27.0986,27.1187,27.0919,27.0919,149800.0
2009-12-17 12:25:00,40.3,40.38,40.3,40.35,234800.0,27.0919,27.1456,27.0919,27.1255,234800.0
2009-12-17 12:30:00,40.35,40.38,40.34,40.35,126300.0,27.1255,27.1456,27.1187,27.1255,126300.0
2009-12-17 12:35:00,40.35,40.37,40.33,40.33,219800.0,27.1255,27.1389,27.112,27.112,219800.0
2009-12-17 12:40:00,40.33,40.35,40.29,40.29,176400.0,27.112,27.1255,27.0851,27.0851,176400.0
2009-12-17 12:45:00,40.28,40.29,40.21,40.22,307800.0,27.0784,27.0851,27.0314,27.0381,307800.0
2009-12-17 12:50:00,40.22,40.26,40.22,40.22,284700.0,27.0381,27.065,27.0381,27.0381,284700.0
2009-12-17 12:55:00,40.22,40.25,40.2,40.25,250700.0,27.0381,27.0582,27.0246,27.0582,250700.0
2009-12-17 13:00:00,40.25,40.29,40.24,40.28,231000.0,27.0582,27.0851,27.0515,27.0784,231000.0
2009-12-17 13:05:00,40.27,40.33,40.27,40.3,351600.0,27.0717,27.112,27.0717,27.0919,351600.0
2009-12-17 13:10:00,40.3,40.33,40.28,40.32,148900.0,27.0919,27.112,27.0784,27.1053,148900.0
2009-12-17 13:15:00,40.33,40.33,40.29,40.29,153000.0,27.112,27.112,27.0851,27.0851,153000.0
2009-12-17 13:20:00,40.29,40.3,40.27,40.29,190300.0,27.0851,27.0919,27.0717,27.0851,190300.0
2009-12-17 13:25:00,40.28,40.35,40.28,40.34,202300.0,27.0784,27.1255,27.0784,27.1187,202300.0
2009-12-17 13:30:00,40.33,40.36,40.32,40.36,286300.0,27.112,27.1322,27.1053,27.1322,286300.0
2009-12-17 13:35:00,40.36,40.37,40.32,40.33,176300.0,27.1322,27.1389,27.1053,27.112,176300.0
2009-12-17 13:40:00,40.34,40.37,40.33,40.35,310600.0,27.1187,27.1389,27.112,27.1255,310600.0
2009-12-17 13:45:00,40.35,40.35,40.3,40.3,184600.0,27.1255,27.1255,27.0919,27.0919,184600.0
2009-12-17 13:50:00,40.31,40.46,40.3,40.46,506800.0,27.0986,27.1994,27.0919,27.1994,506800.0
2009-12-17 13:55:00,40.45,40.47,40.42,40.47,256100.0,27.1927,27.2061,27.1725,27.2061,256100.0
2009-12-17 14:00:00,40.47,40.5,40.46,40.49,367600.0,27.2061,27.2263,27.1994,27.2196,367600.0
2009-12-17 14:05:00,40.48,40.5,40.46,40.5,231700.0,27.2129,27.2263,27.1994,27.2263,231700.0
2009-12-17 14:10:00,40.49,40.6,40.44,40.48,628900.0,27.2196,27.2935,27.186,27.2129,628900.0
2009-12-17 14:15:00,40.48,40.48,40.44,40.45,224900.0,27.2129,27.2129,27.186,27.1927,224900.0
2009-12-17 14:20:00,40.45,40.51,40.44,40.47,302400.0,27.1927,27.233,27.186,27.2061,302400.0
2009-12-17 14:25:00,40.48,40.53,40.47,40.48,240800.0,27.2129,27.2465,27.2061,27.2129,240800.0
2009-12-17 14:30:00,40.49,40.53,40.45,40.5,347200.0,27.2196,27.2465,27.1927,27.2263,347200.0
2009-12-17 14:35:00,40.51,40.52,40.46,40.52,342900.0,27.233,27.2397,27.1994,27.2397,342900.0
2009-12-17 14:40:00,40.52,40.52,40.48,40.49,245900.0,27.2397,27.2397,27.2129,27.2196,245900.0
2009-12-17 14:45:00,40.49,40.5,40.42,40.43,431100.0,27.2196,27.2263,27.1725,27.1792,431100.0
2009-12-17 14:50:00,40.42,40.52,40.42,40.51,383700.0,27.1725,27.2397,27.1725,27.233,383700.0
2009-12-17 14:55:00,40.51,40.52,40.47,40.48,250800.0,27.233,27.2397,27.2061,27.2129,250800.0
2009-12-17 15:00:00,40.47,40.49,40.43,40.49,195200.0,27.2061,27.2196,27.1792,27.2196,195200.0
2009-12-17 15:05:00,40.49,40.56,40.49,40.54,449000.0,27.2196,27.2666,27.2196,27.2532,449000.0
2009-12-17 15:10:00,40.53,40.54,40.43,40.43,357100.0,27.2465,27.2532,27.1792,27.1792,357100.0
2009-12-17 15:15:00,40.43,40.48,40.42,40.48,414700.0,27.1792,27.2129,27.1725,27.2129,414700.0
2009-12-17 15:20:00,40.47,40.48,40.37,40.37,459000.0,27.2061,27.2129,27.1389,27.1389,459000.0
2009-12-17 15:25:00,40.37,40.39,40.3,40.3,403500.0,27.1389,27.1524,27.0919,27.0919,403500.0
2009-12-17 15:30:00,40.31,40.42,40.27,40.41,695300.0,27.0986,27.1725,27.0717,27.1658,695300.0
2009-12-17 15:35:00,40.41,40.42,40.35,40.36,576500.0,27.1658,27.1725,27.1255,27.1322,576500.0
2009-12-17 15:40:00,40.35,40.46,40.34,40.37,829100.0,27.1255,27.1994,27.1187,27.1389,829100.0
2009-12-17 15:45:00,40.37,40.37,40.26,40.28,671100.0,27.1389,27.1389,27.065,27.0784,671100.0
2009-12-17 15:50:00,40.31,40.36,40.3,40.32,891100.0,27.0986,27.1322,27.0919,27.1053,891100.0
2009-12-17 15:55:00,40.32,40.39,40.27,40.27,1851700.0,27.1053,27.1524,27.0717,27.0717,1851700.0
2009-12-18 09:30:00,40.53,40.55,40.15,40.28,7346600.0,27.2465,27.2599,26.991,27.0784,7346600.0
2009-12-18 09:35:00,40.29,40.3,40.1,40.15,782400.0,27.0851,27.0919,26.9574,26.991,782400.0
2009-12-18 09:40:00,40.16,40.18,40.05,40.18,690600.0,26.9977,27.0112,26.9238,27.0112,690600.0
2009-12-18 09:45:00,40.18,40.27,40.15,40.26,648400.0,27.0112,27.0717,26.991,27.065,648400.0
2009-12-18 09:50:00,40.25,40.27,40.18,40.24,365200.0,27.0582,27.0717,27.0112,27.0515,365200.0
2009-12-18 09:55:00,40.24,40.27,40.15,40.17,395900.0,27.0515,27.0717,26.991,27.0045,395900.0
2009-12-18 10:00:00,40.17,40.2,40.09,40.13,328200.0,27.0045,27.0246,26.9507,26.9776,328200.0
2009-12-18 10:05:00,40.12,40.18,40.12,40.16,279400.0,26.9708,27.0112,26.9708,26.9977,279400.0
2009-12-18 10:10:00,40.15,40.24,40.09,40.09,657100.0,26.991,27.0515,26.9507,26.9507,657100.0
2009-12-18 10:15:00,40.1,40.14,40.06,40.13,547300.0,26.9574,26.9843,26.9305,26.9776,547300.0
2009-12-18 10:20:00,40.13,40.21,40.1,40.12,385800.0,26.9776,27.0314,26.9574,26.9708,385800.0
2009-12-18 10:25:00,40.12,40.34,40.12,40.27,678600.0,26.9708,27.1187,26.9708,27.0717,678600.0
2009-12-18 10:30:00,40.27,40.33,40.25,40.33,408100.0,27.0717,27.112,27.0582,27.112,408100.0
2009-12-18 10:35:00,40.33,40.42,40.28,40.3,468900.0,27.112,27.1725,27.0784,27.0919,468900.0
2009-12-18 10:40:00,40.3,40.33,40.22,40.31,335100.0,27.0919,27.112,27.0381,27.0986,335100.0
2009-12-18 10:45:00,40.31,40.39,40.3,40.31,286500.0,27.0986,27.1524,27.0919,27.0986,286500.0
2009-12-18 10:50:00,40.3,40.44,40.29,40.43,427400.0,27.0919,27.186,27.0851,27.1792,427400.0
2009-12-18 10:55:00,40.42,40.55,40.41,40.5,658900.0,27.1725,27.2599,27.1658,27.2263,658900.0
2009-12-18 11:00:00,40.5,40.54,40.49,40.5,520400.0,27.2263,27.2532,27.2196,27.2263,520400.0
2009-12-18 11:05:00,40.5,40.54,40.43,40.44,738700.0,27.2263,27.2532,27.1792,27.186,738700.0
2009-12-18 11:10:00,40.44,40.49,40.38,40.38,430100.0,27.186,27.2196,27.1456,27.1456,430100.0
2009-12-18 11:15:00,40.39,40.39,40.28,40.34,388200.0,27.1524,27.1524,27.0784,27.1187,388200.0
2009-12-18 11:20:00,40.35,40.45,40.31,40.4,315200.0,27.1255,27.1927,27.0986,27.1591,315200.0
2009-12-18 11:25:00,40.4,40.43,40.3,40.31,320100.0,27.1591,27.1792,27.0919,27.0986,320100.0
2009-12-18 11:30:00,40.31,40.37,40.31,40.35,141900.0,27.0986,27.1389,27.0986,27.1255,141900.0
2009-12-18 11:35:00,40.35,40.46,40.35,40.41,533400.0,27.1255,27.1994,27.1255,27.1658,533400.0
2009-12-18 11:40:00,40.4,40.42,40.35,40.36,489000.0,27.1591,27.1725,27.1255,27.1322,489000.0
2009-12-18 11:45:00,40.36,40.46,40.35,40.44,245900.0,27.1322,27.1994,27.1255,27.186,245900.0
2009-12-18 11:50:00,40.45,40.47,40.41,40.45,202900.0,27.1927,27.2061,27.1658,27.1927,202900.0
2009-12-18 11:55:00,40.46,40.55,40.45,40.52,246500.0,27.1994,27.2599,27.1927,27.2397,246500.0
2009-12-18 12:00:00,40.53,40.63,40.44,40.63,433200.0,27.2465,27.3137,27.186,27.3137,433200.0
2009-12-18 12:05:00,40.63,40.69,40.58,40.64,411900.0,27.3137,27.354,27.2801,27.3204,411900.0
2009-12-18 12:10:00,40.65,40.72,40.63,40.68,260200.0,27.3271,27.3742,27.3137,27.3473,260200.0
2009-12-18 12:15:00,40.68,40.74,40.67,40.72,437700.0,27.3473,27.3876,27.3406,27.3742,437700.0
2009-12-18 12:20:00,40.72,40.8,40.71,40.78,343700.0,27.3742,27.428,27.3675,27.4145,343700.0
2009-12-18 12:25:00,40.79,40.79,40.71,40.72,202000.0,27.4213,27.4213,27.3675,27.3742,202000.0
2009-12-18 12:30:00,40.72,40.72,40.65,40.65,205600.0,27.3742,27.3742,27.3271,27.3271,205600.0
2009-12-18 12:35:00,40.66,40.68,40.63,40.67,172700.0,27.3339,27.3473,27.3137,27.3406,172700.0
2009-12-18 12:40:00,40.66,40.67,40.6,40.63,146900.0,27.3339,27.3406,27.2935,27.3137,146900.0
2009-12-18 12:45:00,40.6,40.63,40.58,40.59,184800.0,27.2935,27.3137,27.2801,27.2868,184800.0
2009-12-18 12:50:00,40.59,40.7,40.58,40.68,252600.0,27.2868,27.3608,27.2801,27.3473,252600.0
2009-12-18 12:55:00,40.68,40.68,40.63,40.64,165200.0,27.3473,27.3473,27.3137,27.3204,165200.0
2009-12-18 13:00:00,40.64,40.65,40.63,40.65,102700.0,27.3204,27.3271,27.3137,27.3271,102700.0
2009-12-18 13:05:00,40.65,40.73,40.64,40.7,191300.0,27.3271,27.3809,27.3204,27.3608,191300.0
2009-12-18 13:10:00,40.7,40.74,40.67,40.69,194400.0,27.3608,27.3876,27.3406,27.354,194400.0
2009-12-18 13:15:00,40.69,40.69,40.65,40.69,170100.0,27.354,27.354,27.3271,27.354,170100.0
2009-12-18 13:20:00,40.69,40.76,40.68,40.75,328500.0,27.354,27.4011,27.3473,27.3944,328500.0
2009-12-18 13:25:00,40.76,40.88,40.75,40.88,502600.0,27.4011,27.4818,27.3944,27.4818,502600.0
2009-12-18 13:30:00,40.88,40.88,40.84,40.86,257200.0,27.4818,27.4818,27.4549,27.4683,257200.0
2009-12-18 13:35:00,40.87,40.89,40.83,40.88,327400.0,27.475,27.4885,27.4481,27.4818,327400.0
2009-12-18 13:40:00,40.88,40.89,40.82,40.86,229800.0,27.4818,27.4885,27.4414,27.4683,229800.0
2009-12-18 13:45:00,40.87,40.88,40.84,40.85,237500.0,27.475,27.4818,27.4549,27.4616,237500.0
2009-12-18 13:50:00,40.85,40.87,40.8,40.83,229800.0,27.4616,27.475,27.428,27.4481,229800.0
2009-12-18 13:55:00,40.83,40.84,40.81,40.83,162900.0,27.4481,27.4549,27.4347,27.4481,162900.0
2009-12-18 14:00:00,40.83,40.87,40.8,40.85,195300.0,27.4481,27.475,27.428,27.4616,195300.0
2009-12-18 14:05:00,40.84,40.85,40.82,40.82,176400.0,27.4549,27.4616,27.4414,27.4414,176400.0
2009-12-18 14:10:00,40.82,40.83,40.79,40.8,433400.0,27.4414,27.4481,27.4213,27.428,433400.0
2009-12-18 14:15:00,40.79,40.8,40.72,40.76,227700.0,27.4213,27.428,27.3742,27.4011,227700.0
2009-12-18 14:20:00,40.76,40.77,40.73,40.76,165200.0,27.4011,27.4078,27.3809,27.4011,165200.0
2009-12-18 14:25:00,40.75,40.79,40.74,40.79,129800.0,27.3944,27.4213,27.3876,27.4213,129800.0
2009-12-18 14:30:00,40.78,40.78,40.74,40.74,108400.0,27.4145,27.4145,27.3876,27.3876,108400.0
2009-12-18 14:35:00,40.73,40.77,40.72,40.76,155400.0,27.3809,27.4078,27.3742,27.4011,155400.0
2009-12-18 14:40:00,40.76,40.81,40.75,40.8,203300.0,27.4011,27.4347,27.3944,27.428,203300.0
2009-12-18 14:45:00,40.79,40.81,40.75,40.78,210600.0,27.4213,27.4347,27.3944,27.4145,210600.0
2009-12-18 14:50:00,40.78,40.81,40.77,40.8,223400.0,27.4145,27.4347,27.4078,27.428,223400.0
2009-12-18 14:55:00,40.8,40.87,40.79,40.86,207600.0,27.428,27.475,27.4213,27.4683,207600.0
2009-12-18 15:00:00,40.86,40.95,40.86,40.92,384600.0,27.4683,27.5288,27.4683,27.5087,384600.0
2009-12-18 15:05:00,40.92,41.05,40.91,41.01,742100.0,27.5087,27.596,27.5019,27.5692,742100.0
2009-12-18 15:10:00,40.98,41.06,40.97,41.06,625400.0,27.549,27.6028,27.5423,27.6028,625400.0
2009-12-18 15:15:00,41.06,41.1,41.03,41.09,461900.0,27.6028,27.6297,27.5826,27.6229,461900.0
2009-12-18 15:20:00,41.09,41.19,41.09,41.13,949500.0,27.6229,27.6902,27.6229,27.6498,949500.0
2009-12-18 15:25:00,41.13,41.13,41.0,41.0,519300.0,27.6498,27.6498,27.5624,27.5624,519300.0
2009-12-18 15:30:00,41.01,41.01,40.92,40.98,578800.0,27.5692,27.5692,27.5087,27.549,578800.0
2009-12-18 15:35:00,40.97,40.98,40.89,40.89,545600.0,27.5423,27.549,27.4885,27.4885,545600.0
2009-12-18 15:40:00,40.89,40.94,40.85,40.93,845700.0,27.4885,27.5221,27.4616,27.5154,845700.0
2009-12-18 15:45:00,40.93,40.95,40.88,40.93,699400.0,27.5154,27.5288,27.4818,27.5154,699400.0
2009-12-18 15:50:00,40.93,41.09,40.9,41.09,1488900.0,27.5154,27.6229,27.4952,27.6229,1488900.0
2009-12-18 15:55:00,41.09,41.1,40.96,41.07,2877500.0,27.6229,27.6297,27.5355,27.6095,2877500.0
2009-12-21 09:30:00,41.54,41.7,41.5,41.65,1606300.0,27.9254,28.033,27.8986,27.9994,1606300.0
2009-12-21 09:35:00,41.65,42.0,41.61,41.97,2640900.0,27.9994,28.2347,27.9725,28.2145,2640900.0
2009-12-21 09:40:00,41.97,42.01,41.89,41.91,1106900.0,28.2145,28.2414,28.1607,28.1742,1106900.0
2009-12-21 09:45:00,41.91,42.12,41.9,42.05,1361700.0,28.1742,28.3154,28.1675,28.2683,1361700.0
2009-12-21 09:50:00,42.05,42.05,41.9,41.93,1356500.0,28.2683,28.2683,28.1675,28.1876,1356500.0
2009-12-21 09:55:00,41.94,42.05,41.89,42.01,653200.0,28.1944,28.2683,28.1607,28.2414,653200.0
2009-12-21 10:00:00,42.01,42.24,42.0,42.19,1197200.0,28.2414,28.396,28.2347,28.3624,1197200.0
2009-12-21 10:05:00,42.2,42.21,42.05,42.06,671600.0,28.3691,28.3759,28.2683,28.275,671600.0
2009-12-21 10:10:00,42.06,42.14,42.04,42.13,701600.0,28.275,28.3288,28.2616,28.3221,701600.0
2009-12-21 10:15:00,42.12,42.14,42.02,42.02,653900.0,28.3154,28.3288,28.2481,28.2481,653900.0
2009-12-21 10:20:00,42.02,42.2,42.01,42.18,588300.0,28.2481,28.3691,28.2414,28.3557,588300.0
2009-12-21 10:25:00,42.18,42.24,42.09,42.13,628500.0,28.3557,28.396,28.2952,28.3221,628500.0
2009-12-21 10:30:00,42.14,42.15,42.05,42.07,565000.0,28.3288,28.3355,28.2683,28.2817,565000.0
2009-12-21 10:35:00,42.07,42.15,42.06,42.11,287700.0,28.2817,28.3355,28.275,28.3086,287700.0
2009-12-21 10:40:00,42.12,42.16,42.07,42.09,325400.0,28.3154,28.3422,28.2817,28.2952,325400.0
2009-12-21 10:45:00,42.09,42.13,41.93,41.97,694200.0,28.2952,28.3221,28.1876,28.2145,694200.0
2009-12-21 10:50:00,41.97,42.07,41.96,42.04,469900.0,28.2145,28.2817,28.2078,28.2616,469900.0
2009-12-21 10:55:00,42.04,42.1,41.95,41.96,615400.0,28.2616,28.3019,28.2011,28.2078,615400.0
2009-12-21 11:00:00,41.96,41.99,41.91,41.94,312300.0,28.2078,28.228,28.1742,28.1944,312300.0
2009-12-21 11:05:00,41.94,42.13,41.92,42.1,702700.0,28.1944,28.3221,28.1809,28.3019,702700.0
2009-12-21 11:10:00,42.1,42.2,42.03,42.19,965900.0,28.3019,28.3691,28.2549,28.3624,965900.0
2009-12-21 11:15:00,42.19,42.19,42.1,42.13,393500.0,28.3624,28.3624,28.3019,28.3221,393500.0
2009-12-21 11:20:00,42.13,42.15,42.08,42.09,325200.0,28.3221,28.3355,28.2885,28.2952,325200.0
2009-12-21 11:25:00,42.1,42.1,42.04,42.08,231300.0,28.3019,28.3019,28.2616,28.2885,231300.0
2009-12-21 11:30:00,42.07,42.11,42.04,42.07,422500.0,28.2817,28.3086,28.2616,28.2817,422500.0
2009-12-21 11:35:00,42.06,42.1,42.04,42.07,379300.0,28.275,28.3019,28.2616,28.2817,379300.0
2009-12-21 11:40:00,42.07,42.09,41.98,42.03,282200.0,28.2817,28.2952,28.2212,28.2549,282200.0
2009-12-21 11:45:00,42.03,42.04,41.93,41.93,283500.0,28.2549,28.2616,28.1876,28.1876,283500.0
2009-12-21 11:50:00,41.94,42.0,41.92,41.98,332600.0,28.1944,28.2347,28.1809,28.2212,332600.0
2009-12-21 11:55:00,41.97,42.0,41.94,41.99,228300.0,28.2145,28.2347,28.1944,28.228,228300.0
2009-12-21 12:00:00,41.99,42.02,41.94,42.02,221400.0,28.228,28.2481,28.1944,28.2481,221400.0
2009-12-21 12:05:00,42.02,42.11,42.01,42.11,390100.0,28.2481,28.3086,28.2414,28.3086,390100.0
2009-12-21 12:10:00,42.11,42.14,42.09,42.12,209200.0,28.3086,28.3288,28.2952,28.3154,209200.0
2009-12-21 12:15:00,42.11,42.17,42.06,42.08,273600.0,28.3086,28.349,28.275,28.2885,273600.0
2009-12-21 12:20:00,42.08,42.1,42.04,42.04,192200.0,28.2885,28.3019,28.2616,28.2616,192200.0
2009-12-21 12:25:00,42.04,42.05,41.99,42.02,192100.0,28.2616,28.2683,28.228,28.2481,192100.0
2009-12-21 12:30:00,42.01,42.06,42.01,42.04,264500.0,28.2414,28.275,28.2414,28.2616,264500.0
2009-12-21 12:35:00,42.03,42.05,41.98,41.98,227700.0,28.2549,28.2683,28.2212,28.2212,227700.0
2009-12-21 12:40:00,41.99,41.99,41.86,41.9,376300.0,28.228,28.228,28.1406,28.1675,376300.0
2009-12-21 12:45:00,41.9,41.9,41.83,41.84,234200.0,28.1675,28.1675,28.1204,28.1271,234200.0
2009-12-21 12:50:00,41.84,41.85,41.8,41.85,400900.0,28.1271,28.1338,28.1002,28.1338,400900.0
2009-12-21 12:55:00,41.84,41.85,41.82,41.84,187400.0,28.1271,28.1338,28.1137,28.1271,187400.0
2009-12-21 13:00:00,41.85,41.87,41.84,41.86,197100.0,28.1338,28.1473,28.1271,28.1406,197100.0
2009-12-21 13:05:00,41.86,41.92,41.86,41.9,226900.0,28.1406,28.1809,28.1406,28.1675,226900.0
2009-12-21 13:10:00,41.91,41.93,41.85,41.86,376600.0,28.1742,28.1876,28.1338,28.1406,376600.0
2009-12-21 13:15:00,41.86,41.92,41.85,41.91,458700.0,28.1406,28.1809,28.1338,28.1742,458700.0
2009-12-21 13:20:00,41.91,41.93,41.86,41.87,206800.0,28.1742,28.1876,28.1406,28.1473,206800.0
2009-12-21 13:25:00,41.86,41.92,41.86,41.91,196300.0,28.1406,28.1809,28.1406,28.1742,196300.0
2009-12-21 13:30:00,41.91,41.92,41.86,41.89,220100.0,28.1742,28.1809,28.1406,28.1607,220100.0
2009-12-21 13:35:00,41.88,41.91,41.87,41.88,131300.0,28.154,28.1742,28.1473,28.154,131300.0
2009-12-21 13:40:00,41.88,41.9,41.86,41.89,85800.0,28.154,28.1675,28.1406,28.1607,85800.0
2009-12-21 13:45:00,41.9,41.94,41.87,41.94,183400.0,28.1675,28.1944,28.1473,28.1944,183400.0
2009-12-21 13:50:00,41.93,41.99,41.92,41.98,178800.0,28.1876,28.228,28.1809,28.2212,178800.0
2009-12-21 13:55:00,41.99,42.0,41.92,41.94,163100.0,28.228,28.2347,28.1809,28.1944,163100.0
2009-12-21 14:00:00,41.94,41.95,41.89,41.89,170200.0,28.1944,28.2011,28.1607,28.1607,170200.0
2009-12-21 14:05:00,41.89,41.93,41.88,41.9,180400.0,28.1607,28.1876,28.154,28.1675,180400.0
2009-12-21 14:10:00,41.89,41.92,41.89,41.9,165800.0,28.1607,28.1809,28.1607,28.1675,165800.0
2009-12-21 14:15:00,41.89,41.96,41.89,41.9,171400.0,28.1607,28.2078,28.1607,28.1675,171400.0
2009-12-21 14:20:00,41.9,41.96,41.88,41.92,267500.0,28.1675,28.2078,28.154,28.1809,267500.0
2009-12-21 14:25:00,41.92,41.92,41.89,41.9,122300.0,28.1809,28.1809,28.1607,28.1675,122300.0
2009-12-21 14:30:00,41.9,41.92,41.88,41.92,121000.0,28.1675,28.1809,28.154,28.1809,121000.0
2009-12-21 14:35:00,41.91,41.92,41.88,41.91,176100.0,28.1742,28.1809,28.154,28.1742,176100.0
2009-12-21 14:40:00,41.9,41.91,41.87,41.88,158000.0,28.1675,28.1742,28.1473,28.154,158000.0
2009-12-21 14:45:00,41.88,41.91,41.88,41.88,96300.0,28.154,28.1742,28.154,28.154,96300.0
2009-12-21 14:50:00,41.88,41.9,41.84,41.85,225300.0,28.154,28.1675,28.1271,28.1338,225300.0
2009-12-21 14:55:00,41.85,41.86,41.82,41.85,187200.0,28.1338,28.1406,28.1137,28.1338,187200.0
2009-12-21 15:00:00,41.85,41.85,41.79,41.8,224300.0,28.1338,28.1338,28.0935,28.1002,224300.0
2009-12-21 15:05:00,41.8,41.84,41.8,41.81,181600.0,28.1002,28.1271,28.1002,28.107,181600.0
2009-12-21 15:10:00,41.8,41.81,41.76,41.78,268800.0,28.1002,28.107,28.0733,28.0868,268800.0
2009-12-21 15:15:00,41.78,41.78,41.75,41.77,245100.0,28.0868,28.0868,28.0666,28.0801,245100.0
2009-12-21 15:20:00,41.76,41.88,41.76,41.87,459800.0,28.0733,28.154,28.0733,28.1473,459800.0
2009-12-21 15:25:00,41.88,41.91,41.83,41.91,309200.0,28.154,28.1742,28.1204,28.1742,309200.0
2009-12-21 15:30:00,41.9,41.91,41.87,41.87,327400.0,28.1675,28.1742,28.1473,28.1473,327400.0
2009-12-21 15:35:00,41.88,41.96,41.87,41.92,373000.0,28.154,28.2078,28.1473,28.1809,373000.0
2009-12-21 15:40:00,41.93,41.96,41.88,41.88,531200.0,28.1876,28.2078,28.154,28.154,531200.0
2009-12-21 15:45:00,41.89,41.9,41.85,41.86,361600.0,28.1607,28.1675,28.1338,28.1406,361600.0
2009-12-21 15:50:00,41.86,41.92,41.85,41.9,625100.0,28.1406,28.1809,28.1338,28.1675,625100.0
2009-12-21 15:55:00,41.91,41.92,41.85,41.9,1206400.0,28.1742,28.1809,28.1338,28.1675,1206400.0
2009-12-22 09:30:00,42.0,42.09,41.82,41.95,892300.0,28.2347,28.2952,28.1137,28.2011,892300.0
2009-12-22 09:35:00,41.94,42.01,41.83,42.0,676500.0,28.1944,28.2414,28.1204,28.2347,676500.0
2009-12-22 09:40:00,42.0,42.02,41.9,41.91,404200.0,28.2347,28.2481,28.1675,28.1742,404200.0
2009-12-22 09:45:00,41.91,41.97,41.86,41.94,268100.0,28.1742,28.2145,28.1406,28.1944,268100.0
2009-12-22 09:50:00,41.94,42.01,41.89,42.0,349600.0,28.1944,28.2414,28.1607,28.2347,349600.0
2009-12-22 09:55:00,41.99,42.04,41.92,41.95,297700.0,28.228,28.2616,28.1809,28.2011,297700.0
2009-12-22 10:00:00,41.96,42.1,41.75,41.78,709700.0,28.2078,28.3019,28.0666,28.0868,709700.0
2009-12-22 10:05:00,41.78,41.88,41.75,41.82,546000.0,28.0868,28.154,28.0666,28.1137,546000.0
2009-12-22 10:10:00,41.82,41.86,41.69,41.72,462700.0,28.1137,28.1406,28.0263,28.0465,462700.0
2009-12-22 10:15:00,41.72,41.83,41.72,41.79,524800.0,28.0465,28.1204,28.0465,28.0935,524800.0
2009-12-22 10:20:00,41.79,41.86,41.76,41.84,240900.0,28.0935,28.1406,28.0733,28.1271,240900.0
2009-12-22 10:25:00,41.84,41.89,41.81,41.86,221800.0,28.1271,28.1607,28.107,28.1406,221800.0
2009-12-22 10:30:00,41.86,41.87,41.82,41.83,175100.0,28.1406,28.1473,28.1137,28.1204,175100.0
2009-12-22 10:35:00,41.83,41.89,41.82,41.82,185400.0,28.1204,28.1607,28.1137,28.1137,185400.0
2009-12-22 10:40:00,41.83,41.9,41.83,41.86,270700.0,28.1204,28.1675,28.1204,28.1406,270700.0
2009-12-22 10:45:00,41.86,41.87,41.77,41.78,224900.0,28.1406,28.1473,28.0801,28.0868,224900.0
2009-12-22 10:50:00,41.77,41.82,41.77,41.82,357800.0,28.0801,28.1137,28.0801,28.1137,357800.0
2009-12-22 10:55:00,41.82,41.89,41.82,41.87,198800.0,28.1137,28.1607,28.1137,28.1473,198800.0
2009-12-22 11:00:00,41.87,41.88,41.8,41.81,358800.0,28.1473,28.154,28.1002,28.107,358800.0
2009-12-22 11:05:00,41.81,41.84,41.8,41.84,149200.0,28.107,28.1271,28.1002,28.1271,149200.0
2009-12-22 11:10:00,41.84,41.9,41.81,41.9,261300.0,28.1271,28.1675,28.107,28.1675,261300.0
2009-12-22 11:15:00,41.9,42.0,41.88,41.97,646800.0,28.1675,28.2347,28.154,28.2145,646800.0
2009-12-22 11:20:00,41.96,42.02,41.95,41.98,297800.0,28.2078,28.2481,28.2011,28.2212,297800.0
2009-12-22 11:25:00,41.99,42.03,41.96,41.99,348500.0,28.228,28.2549,28.2078,28.228,348500.0
2009-12-22 11:30:00,41.98,41.98,41.87,41.88,373100.0,28.2212,28.2212,28.1473,28.154,373100.0
2009-12-22 11:35:00,41.87,41.91,41.86,41.89,292200.0,28.1473,28.1742,28.1406,28.1607,292200.0
2009-12-22 11:40:00,41.9,41.9,41.85,41.87,106100.0,28.1675,28.1675,28.1338,28.1473,106100.0
2009-12-22 11:45:00,41.87,41.9,41.86,41.9,102100.0,28.1473,28.1675,28.1406,28.1675,102100.0
2009-12-22 11:50:00,41.89,41.9,41.87,41.88,128300.0,28.1607,28.1675,28.1473,28.154,128300.0
2009-12-22 11:55:00,41.87,41.88,41.85,41.86,245800.0,28.1473,28.154,28.1338,28.1406,245800.0
2009-12-22 12:00:00,41.87,41.91,41.85,41.9,297800.0,28.1473,28.1742,28.1338,28.1675,297800.0
2009-12-22 12:05:00,41.9,41.95,41.89,41.94,262100.0,28.1675,28.2011,28.1607,28.1944,262100.0
2009-12-22 12:10:00,41.94,41.95,41.89,41.9,198800.0,28.1944,28.2011,28.1607,28.1675,198800.0
2009-12-22 12:15:00,41.9,41.92,41.89,41.89,204600.0,28.1675,28.1809,28.1607,28.1607,204600.0
2009-12-22 12:20:00,41.89,41.9,41.87,41.88,167200.0,28.1607,28.1675,28.1473,28.154,167200.0
2009-12-22 12:25:00,41.88,41.91,41.86,41.9,297600.0,28.154,28.1742,28.1406,28.1675,297600.0
2009-12-22 12:30:00,41.9,41.92,41.87,41.87,247500.0,28.1675,28.1809,28.1473,28.1473,247500.0
2009-12-22 12:35:00,41.88,41.88,41.82,41.82,165700.0,28.154,28.154,28.1137,28.1137,165700.0
2009-12-22 12:40:00,41.83,41.88,41.8,41.8,144600.0,28.1204,28.154,28.1002,28.1002,144600.0
2009-12-22 12:45:00,41.81,41.82,41.74,41.74,305600.0,28.107,28.1137,28.0599,28.0599,305600.0
2009-12-22 12:50:00,41.74,41.82,41.73,41.82,198600.0,28.0599,28.1137,28.0532,28.1137,198600.0
2009-12-22 12:55:00,41.81,41.85,41.8,41.83,252100.0,28.107,28.1338,28.1002,28.1204,252100.0
2009-12-22 13:00:00,41.82,41.88,41.81,41.87,243600.0,28.1137,28.154,28.107,28.1473,243600.0
2009-12-22 13:05:00,41.87,41.89,41.8,41.89,163600.0,28.1473,28.1607,28.1002,28.1607,163600.0
2009-12-22 13:10:00,41.88,41.9,41.85,41.86,153800.0,28.154,28.1675,28.1338,28.1406,153800.0
2009-12-22 13:15:00,41.87,41.88,41.85,41.88,106800.0,28.1473,28.154,28.1338,28.154,106800.0
2009-12-22 13:20:00,41.88,41.92,41.87,41.9,230300.0,28.154,28.1809,28.1473,28.1675,230300.0
2009-12-22 13:25:00,41.9,41.91,41.88,41.88,150200.0,28.1675,28.1742,28.154,28.154,150200.0
2009-12-22 13:30:00,41.88,41.9,41.85,41.87,171500.0,28.154,28.1675,28.1338,28.1473,171500.0
2009-12-22 13:35:00,41.87,41.97,41.87,41.95,197500.0,28.1473,28.2145,28.1473,28.2011,197500.0
2009-12-22 13:40:00,41.95,41.97,41.91,41.92,182700.0,28.2011,28.2145,28.1742,28.1809,182700.0
2009-12-22 13:45:00,41.92,41.98,41.92,41.97,207200.0,28.1809,28.2212,28.1809,28.2145,207200.0
2009-12-22 13:50:00,41.97,41.98,41.94,41.95,191200.0,28.2145,28.2212,28.1944,28.2011,191200.0
2009-12-22 13:55:00,41.96,41.98,41.94,41.98,124600.0,28.2078,28.2212,28.1944,28.2212,124600.0
2009-12-22 14:00:00,41.97,41.98,41.92,41.92,160700.0,28.2145,28.2212,28.1809,28.1809,160700.0
2009-12-22 14:05:00,41.93,41.96,41.9,41.92,180800.0,28.1876,28.2078,28.1675,28.1809,180800.0
2009-12-22 14:10:00,41.92,41.92,41.9,41.92,146000.0,28.1809,28.1809,28.1675,28.1809,146000.0
2009-12-22 14:15:00,41.91,41.94,41.91,41.92,137100.0,28.1742,28.1944,28.1742,28.1809,137100.0
2009-12-22 14:20:00,41.91,41.91,41.86,41.88,183900.0,28.1742,28.1742,28.1406,28.154,183900.0
2009-12-22 14:25:00,41.88,41.89,41.86,41.88,122900.0,28.154,28.1607,28.1406,28.154,122900.0
2009-12-22 14:30:00,41.88,41.9,41.87,41.89,160300.0,28.154,28.1675,28.1473,28.1607,160300.0
2009-12-22 14:35:00,41.88,41.89,41.86,41.87,125200.0,28.154,28.1607,28.1406,28.1473,125200.0
2009-12-22 14:40:00,41.87,41.88,41.83,41.83,167200.0,28.1473,28.154,28.1204,28.1204,167200.0
2009-12-22 14:45:00,41.83,41.86,41.82,41.84,169300.0,28.1204,28.1406,28.1137,28.1271,169300.0
2009-12-22 14:50:00,41.83,41.86,41.82,41.84,134000.0,28.1204,28.1406,28.1137,28.1271,134000.0
2009-12-22 14:55:00,41.84,41.86,41.82,41.86,141800.0,28.1271,28.1406,28.1137,28.1406,141800.0
2009-12-22 15:00:00,41.85,41.86,41.8,41.81,197400.0,28.1338,28.1406,28.1002,28.107,197400.0
2009-12-22 15:05:00,41.81,41.82,41.76,41.8,309900.0,28.107,28.1137,28.0733,28.1002,309900.0
2009-12-22 15:10:00,41.79,41.82,41.77,41.81,191100.0,28.0935,28.1137,28.0801,28.107,191100.0
2009-12-22 15:15:00,41.79,41.81,41.76,41.81,305000.0,28.0935,28.107,28.0733,28.107,305000.0
2009-12-22 15:20:00,41.81,41.83,41.77,41.83,249600.0,28.107,28.1204,28.0801,28.1204,249600.0
2009-12-22 15:25:00,41.83,41.86,41.78,41.79,386000.0,28.1204,28.1406,28.0868,28.0935,386000.0
2009-12-22 15:30:00,41.79,41.82,41.79,41.82,229300.0,28.0935,28.1137,28.0935,28.1137,229300.0
2009-12-22 15:35:00,41.82,41.88,41.81,41.86,250500.0,28.1137,28.154,28.107,28.1406,250500.0
2009-12-22 15:40:00,41.86,41.87,41.83,41.87,287200.0,28.1406,28.1473,28.1204,28.1473,287200.0
2009-12-22 15:45:00,41.87,41.93,41.85,41.92,357900.0,28.1473,28.1876,28.1338,28.1809,357900.0
2009-12-22 15:50:00,41.93,41.97,41.8,41.94,739600.0,28.1876,28.2145,28.1002,28.1944,739600.0
2009-12-22 15:55:00,41.94,41.96,41.92,41.93,920600.0,28.1944,28.2078,28.1809,28.1876,920600.0
2009-12-23 09:30:00,41.85,41.94,41.81,41.85,732700.0,28.1338,28.1944,28.107,28.1338,732700.0
2009-12-23 09:35:00,41.85,41.9,41.78,41.85,780700.0,28.1338,28.1675,28.0868,28.1338,780700.0
2009-12-23 09:40:00,41.85,41.9,41.84,41.89,617500.0,28.1338,28.1675,28.1271,28.1607,617500.0
2009-12-23 09:45:00,41.88,41.9,41.85,41.89,328900.0,28.154,28.1675,28.1338,28.1607,328900.0
2009-12-23 09:50:00,41.89,41.9,41.83,41.85,377200.0,28.1607,28.1675,28.1204,28.1338,377200.0
2009-12-23 09:55:00,41.86,41.89,41.8,41.82,520900.0,28.1406,28.1607,28.1002,28.1137,520900.0
2009-12-23 10:00:00,41.81,41.82,41.64,41.77,638700.0,28.107,28.1137,27.9927,28.0801,638700.0
2009-12-23 10:05:00,41.77,41.81,41.74,41.8,458800.0,28.0801,28.107,28.0599,28.1002,458800.0
2009-12-23 10:10:00,41.8,41.82,41.75,41.78,246900.0,28.1002,28.1137,28.0666,28.0868,246900.0
2009-12-23 10:15:00,41.78,41.8,41.65,41.66,444100.0,28.0868,28.1002,27.9994,28.0061,444100.0
2009-12-23 10:20:00,41.65,41.69,41.53,41.6,818700.0,27.9994,28.0263,27.9187,27.9658,818700.0
2009-12-23 10:25:00,41.6,41.65,41.48,41.59,681100.0,27.9658,27.9994,27.8851,27.9591,681100.0
2009-12-23 10:30:00,41.6,41.63,41.55,41.56,248100.0,27.9658,27.986,27.9322,27.9389,248100.0
2009-12-23 10:35:00,41.57,41.65,41.52,41.65,273000.0,27.9456,27.9994,27.912,27.9994,273000.0
2009-12-23 10:40:00,41.65,41.73,41.64,41.73,345900.0,27.9994,28.0532,27.9927,28.0532,345900.0
2009-12-23 10:45:00,41.72,41.78,41.69,41.72,393100.0,28.0465,28.0868,28.0263,28.0465,393100.0
2009-12-23 10:50:00,41.72,41.73,41.67,41.72,217400.0,28.0465,28.0532,28.0128,28.0465,217400.0
2009-12-23 10:55:00,41.71,41.73,41.69,41.7,216900.0,28.0397,28.0532,28.0263,28.033,216900.0
2009-12-23 11:00:00,41.71,41.71,41.62,41.67,251200.0,28.0397,28.0397,27.9792,28.0128,251200.0
2009-12-23 11:05:00,41.68,41.7,41.63,41.65,175500.0,28.0196,28.033,27.986,27.9994,175500.0
2009-12-23 11:10:00,41.65,41.67,41.63,41.64,110300.0,27.9994,28.0128,27.986,27.9927,110300.0
2009-12-23 11:15:00,41.64,41.66,41.6,41.6,208400.0,27.9927,28.0061,27.9658,27.9658,208400.0
2009-12-23 11:20:00,41.61,41.67,41.59,41.64,217700.0,27.9725,28.0128,27.9591,27.9927,217700.0
2009-12-23 11:25:00,41.64,41.73,41.61,41.7,327600.0,27.9927,28.0532,27.9725,28.033,327600.0
2009-12-23 11:30:00,41.71,41.73,41.67,41.67,189100.0,28.0397,28.0532,28.0128,28.0128,189100.0
2009-12-23 11:35:00,41.68,41.68,41.6,41.63,147700.0,28.0196,28.0196,27.9658,27.986,147700.0
2009-12-23 11:40:00,41.63,41.68,41.61,41.62,154300.0,27.986,28.0196,27.9725,27.9792,154300.0
2009-12-23 11:45:00,41.62,41.64,41.6,41.61,102100.0,27.9792,27.9927,27.9658,27.9725,102100.0
2009-12-23 11:50:00,41.62,41.63,41.59,41.62,163200.0,27.9792,27.986,27.9591,27.9792,163200.0
2009-12-23 11:55:00,41.61,41.69,41.6,41.66,159000.0,27.9725,28.0263,27.9658,28.0061,159000.0
2009-12-23 12:00:00,41.65,41.66,41.57,41.61,165200.0,27.9994,28.0061,27.9456,27.9725,165200.0
2009-12-23 12:05:00,41.61,41.62,41.58,41.59,136100.0,27.9725,27.9792,27.9523,27.9591,136100.0
2009-12-23 12:10:00,41.59,41.62,41.57,41.58,124900.0,27.9591,27.9792,27.9456,27.9523,124900.0
2009-12-23 12:15:00,41.58,41.58,41.53,41.55,124000.0,27.9523,27.9523,27.9187,27.9322,124000.0
2009-12-23 12:20:00,41.54,41.55,41.52,41.53,124800.0,27.9254,27.9322,27.912,27.9187,124800.0
2009-12-23 12:25:00,41.52,41.53,41.51,41.51,87400.0,27.912,27.9187,27.9053,27.9053,87400.0
2009-12-23 12:30:00,41.52,41.57,41.52,41.57,113800.0,27.912,27.9456,27.912,27.9456,113800.0
2009-12-23 12:35:00,41.57,41.59,41.54,41.58,199200.0,27.9456,27.9591,27.9254,27.9523,199200.0
2009-12-23 12:40:00,41.58,41.58,41.55,41.55,122600.0,27.9523,27.9523,27.9322,27.9322,122600.0
2009-12-23 12:45:00,41.55,41.56,41.5,41.51,205400.0,27.9322,27.9389,27.8986,27.9053,205400.0
2009-12-23 12:50:00,41.51,41.51,41.5,41.5,149100.0,27.9053,27.9053,27.8986,27.8986,149100.0
2009-12-23 12:55:00,41.51,41.55,41.5,41.54,147600.0,27.9053,27.9322,27.8986,27.9254,147600.0
2009-12-23 13:00:00,41.54,41.61,41.51,41.6,271800.0,27.9254,27.9725,27.9053,27.9658,271800.0
2009-12-23 13:05:00,41.6,41.61,41.54,41.55,171400.0,27.9658,27.9725,27.9254,27.9322,171400.0
2009-12-23 13:10:00,41.56,41.62,41.55,41.62,179900.0,27.9389,27.9792,27.9322,27.9792,179900.0
2009-12-23 13:15:00,41.61,41.65,41.61,41.63,179300.0,27.9725,27.9994,27.9725,27.986,179300.0
2009-12-23 13:20:00,41.63,41.68,41.62,41.64,191200.0,27.986,28.0196,27.9792,27.9927,191200.0
2009-12-23 13:25:00,41.65,41.67,41.59,41.6,480700.0,27.9994,28.0128,27.9591,27.9658,480700.0
2009-12-23 13:30:00,41.59,41.63,41.57,41.58,150200.0,27.9591,27.986,27.9456,27.9523,150200.0
2009-12-23 13:35:00,41.58,41.59,41.53,41.55,139700.0,27.9523,27.9591,27.9187,27.9322,139700.0
2009-12-23 13:40:00,41.55,41.56,41.53,41.55,140200.0,27.9322,27.9389,27.9187,27.9322,140200.0
2009-12-23 13:45:00,41.55,41.61,41.53,41.56,295200.0,27.9322,27.9725,27.9187,27.9389,295200.0
2009-12-23 13:50:00,41.57,41.61,41.56,41.57,160200.0,27.9456,27.9725,27.9389,27.9456,160200.0
2009-12-23 13:55:00,41.58,41.58,41.52,41.53,161700.0,27.9523,27.9523,27.912,27.9187,161700.0
2009-12-23 14:00:00,41.53,41.56,41.52,41.55,217400.0,27.9187,27.9389,27.912,27.9322,217400.0
2009-12-23 14:05:00,41.55,41.55,41.51,41.54,138800.0,27.9322,27.9322,27.9053,27.9254,138800.0
2009-12-23 14:10:00,41.54,41.57,41.53,41.55,96300.0,27.9254,27.9456,27.9187,27.9322,96300.0
2009-12-23 14:15:00,41.55,41.55,41.52,41.53,113800.0,27.9322,27.9322,27.912,27.9187,113800.0
2009-12-23 14:20:00,41.52,41.55,41.5,41.54,181200.0,27.912,27.9322,27.8986,27.9254,181200.0
2009-12-23 14:25:00,41.55,41.55,41.5,41.52,129300.0,27.9322,27.9322,27.8986,27.912,129300.0
2009-12-23 14:30:00,41.51,41.53,41.5,41.51,202400.0,27.9053,27.9187,27.8986,27.9053,202400.0
2009-12-23 14:35:00,41.51,41.56,41.5,41.54,359100.0,27.9053,27.9389,27.8986,27.9254,359100.0
2009-12-23 14:40:00,41.54,41.54,41.5,41.5,164200.0,27.9254,27.9254,27.8986,27.8986,164200.0
2009-12-23 14:45:00,41.51,41.53,41.48,41.5,237100.0,27.9053,27.9187,27.8851,27.8986,237100.0
2009-12-23 14:50:00,41.51,41.56,41.5,41.56,269000.0,27.9053,27.9389,27.8986,27.9389,269000.0
2009-12-23 14:55:00,41.57,41.6,41.56,41.59,210100.0,27.9456,27.9658,27.9389,27.9591,210100.0
2009-12-23 15:00:00,41.59,41.6,41.52,41.53,213600.0,27.9591,27.9658,27.912,27.9187,213600.0
2009-12-23 15:05:00,41.52,41.59,41.51,41.54,322900.0,27.912,27.9591,27.9053,27.9254,322900.0
2009-12-23 15:10:00,41.55,41.61,41.53,41.61,306800.0,27.9322,27.9725,27.9187,27.9725,306800.0
2009-12-23 15:15:00,41.61,41.61,41.57,41.59,204000.0,27.9725,27.9725,27.9456,27.9591,204000.0
2009-12-23 15:20:00,41.6,41.62,41.56,41.6,325500.0,27.9658,27.9792,27.9389,27.9658,325500.0
2009-12-23 15:25:00,41.59,41.6,41.56,41.58,220900.0,27.9591,27.9658,27.9389,27.9523,220900.0
2009-12-23 15:30:00,41.59,41.59,41.51,41.52,337400.0,27.9591,27.9591,27.9053,27.912,337400.0
2009-12-23 15:35:00,41.53,41.53,41.49,41.5,437100.0,27.9187,27.9187,27.8918,27.8986,437100.0
2009-12-23 15:40:00,41.49,41.54,41.49,41.5,322300.0,27.8918,27.9254,27.8918,27.8986,322300.0
2009-12-23 15:45:00,41.5,41.51,41.46,41.46,348100.0,27.8986,27.9053,27.8717,27.8717,348100.0
2009-12-23 15:50:00,41.46,41.54,41.45,41.52,778100.0,27.8717,27.9254,27.8649,27.912,778100.0
2009-12-23 15:55:00,41.52,41.58,41.49,41.56,1449800.0,27.912,27.9523,27.8918,27.9389,1449800.0
2009-12-24 09:30:00,41.68,41.82,41.51,41.81,433300.0,28.0196,28.1137,27.9053,28.107,433300.0
2009-12-24 09:35:00,41.81,41.85,41.71,41.75,423400.0,28.107,28.1338,28.0397,28.0666,423400.0
2009-12-24 09:40:00,41.75,41.76,41.66,41.7,191900.0,28.0666,28.0733,28.0061,28.033,191900.0
2009-12-24 09:45:00,41.71,41.72,41.64,41.68,227200.0,28.0397,28.0465,27.9927,28.0196,227200.0
2009-12-24 09:50:00,41.68,41.76,41.65,41.69,280600.0,28.0196,28.0733,27.9994,28.0263,280600.0
2009-12-24 09:55:00,41.69,41.73,41.65,41.69,183400.0,28.0263,28.0532,27.9994,28.0263,183400.0
2009-12-24 10:00:00,41.69,41.72,41.66,41.7,268000.0,28.0263,28.0465,28.0061,28.033,268000.0
2009-12-24 10:05:00,41.7,41.7,41.65,41.66,136100.0,28.033,28.033,27.9994,28.0061,136100.0
2009-12-24 10:10:00,41.66,41.7,41.65,41.68,77000.0,28.0061,28.033,27.9994,28.0196,77000.0
2009-12-24 10:15:00,41.69,41.76,41.68,41.76,113000.0,28.0263,28.0733,28.0196,28.0733,113000.0
2009-12-24 10:20:00,41.76,41.76,41.7,41.74,119900.0,28.0733,28.0733,28.033,28.0599,119900.0
2009-12-24 10:25:00,41.73,41.77,41.72,41.76,145500.0,28.0532,28.0801,28.0465,28.0733,145500.0
2009-12-24 10:30:00,41.76,41.78,41.72,41.74,124400.0,28.0733,28.0868,28.0465,28.0599,124400.0
2009-12-24 10:35:00,41.73,41.75,41.72,41.74,94700.0,28.0532,28.0666,28.0465,28.0599,94700.0
2009-12-24 10:40:00,41.75,41.75,41.69,41.73,196100.0,28.0666,28.0666,28.0263,28.0532,196100.0
2009-12-24 10:45:00,41.73,41.76,41.68,41.68,227500.0,28.0532,28.0733,28.0196,28.0196,227500.0
2009-12-24 10:50:00,41.69,41.69,41.66,41.68,103100.0,28.0263,28.0263,28.0061,28.0196,103100.0
2009-12-24 10:55:00,41.69,41.73,41.68,41.71,114100.0,28.0263,28.0532,28.0196,28.0397,114100.0
2009-12-24 11:00:00,41.72,41.76,41.7,41.76,156000.0,28.0465,28.0733,28.033,28.0733,156000.0
2009-12-24 11:05:00,41.76,41.77,41.74,41.74,86500.0,28.0733,28.0801,28.0599,28.0599,86500.0
2009-12-24 11:10:00,41.75,41.75,41.72,41.73,105800.0,28.0666,28.0666,28.0465,28.0532,105800.0
2009-12-24 11:15:00,41.74,41.75,41.73,41.74,81800.0,28.0599,28.0666,28.0532,28.0599,81800.0
2009-12-24 11:20:00,41.74,41.74,41.69,41.71,123900.0,28.0599,28.0599,28.0263,28.0397,123900.0
2009-12-24 11:25:00,41.7,41.76,41.7,41.76,91400.0,28.033,28.0733,28.033,28.0733,91400.0
2009-12-24 11:30:00,41.76,41.76,41.75,41.76,61300.0,28.0733,28.0733,28.0666,28.0733,61300.0
2009-12-24 11:35:00,41.76,41.76,41.71,41.72,77000.0,28.0733,28.0733,28.0397,28.0465,77000.0
2009-12-24 11:40:00,41.72,41.73,41.69,41.73,81000.0,28.0465,28.0532,28.0263,28.0532,81000.0
2009-12-24 11:45:00,41.73,41.79,41.72,41.79,148300.0,28.0532,28.0935,28.0465,28.0935,148300.0
2009-12-24 11:50:00,41.79,41.8,41.79,41.8,77300.0,28.0935,28.1002,28.0935,28.1002,77300.0
2009-12-24 11:55:00,41.8,41.8,41.79,41.8,44900.0,28.1002,28.1002,28.0935,28.1002,44900.0
2009-12-24 12:00:00,41.8,41.82,41.76,41.77,187300.0,28.1002,28.1137,28.0733,28.0801,187300.0
2009-12-24 12:05:00,41.77,41.79,41.73,41.79,104400.0,28.0801,28.0935,28.0532,28.0935,104400.0
2009-12-24 12:10:00,41.79,41.79,41.75,41.78,124400.0,28.0935,28.0935,28.0666,28.0868,124400.0
2009-12-24 12:15:00,41.78,41.79,41.75,41.75,49200.0,28.0868,28.0935,28.0666,28.0666,49200.0
2009-12-24 12:20:00,41.75,41.8,41.73,41.8,127600.0,28.0666,28.1002,28.0532,28.1002,127600.0
2009-12-24 12:25:00,41.8,41.8,41.79,41.79,84500.0,28.1002,28.1002,28.0935,28.0935,84500.0
2009-12-24 12:30:00,41.8,41.82,41.78,41.82,182300.0,28.1002,28.1137,28.0868,28.1137,182300.0
2009-12-24 12:35:00,41.82,41.88,41.81,41.87,318700.0,28.1137,28.154,28.107,28.1473,318700.0
2009-12-24 12:40:00,41.87,41.87,41.82,41.84,364100.0,28.1473,28.1473,28.1137,28.1271,364100.0
2009-12-24 12:45:00,41.85,41.87,41.83,41.86,215800.0,28.1338,28.1473,28.1204,28.1406,215800.0
2009-12-24 12:50:00,41.86,41.88,41.85,41.88,300400.0,28.1406,28.154,28.1338,28.154,300400.0
2009-12-24 12:55:00,41.88,41.89,41.84,41.86,641500.0,28.154,28.1607,28.1271,28.1406,641500.0
2009-12-28 09:30:00,41.85,42.01,41.82,41.89,577000.0,28.1338,28.2414,28.1137,28.1607,577000.0
2009-12-28 09:35:00,41.89,42.0,41.88,41.96,316300.0,28.1607,28.2347,28.154,28.2078,316300.0
2009-12-28 09:40:00,41.96,42.03,41.96,41.98,328900.0,28.2078,28.2549,28.2078,28.2212,328900.0
2009-12-28 09:45:00,41.98,42.1,41.92,42.1,264300.0,28.2212,28.3019,28.1809,28.3019,264300.0
2009-12-28 09:50:00,42.1,42.13,42.04,42.05,290800.0,28.3019,28.3221,28.2616,28.2683,290800.0
2009-12-28 09:55:00,42.06,42.06,42.0,42.01,146300.0,28.275,28.275,28.2347,28.2414,146300.0
2009-12-28 10:00:00,42.01,42.02,41.96,41.98,135800.0,28.2414,28.2481,28.2078,28.2212,135800.0
2009-12-28 10:05:00,41.98,41.98,41.93,41.94,124600.0,28.2212,28.2212,28.1876,28.1944,124600.0
2009-12-28 10:10:00,41.94,41.95,41.87,41.87,230500.0,28.1944,28.2011,28.1473,28.1473,230500.0
2009-12-28 10:15:00,41.88,41.94,41.83,41.92,311200.0,28.154,28.1944,28.1204,28.1809,311200.0
2009-12-28 10:20:00,41.93,41.95,41.84,41.84,145700.0,28.1876,28.2011,28.1271,28.1271,145700.0
2009-12-28 10:25:00,41.84,41.89,41.82,41.87,141700.0,28.1271,28.1607,28.1137,28.1473,141700.0
2009-12-28 10:30:00,41.86,41.89,41.85,41.87,88300.0,28.1406,28.1607,28.1338,28.1473,88300.0
2009-12-28 10:35:00,41.87,41.88,41.78,41.79,169200.0,28.1473,28.154,28.0868,28.0935,169200.0
2009-12-28 10:40:00,41.79,41.88,41.79,41.86,96300.0,28.0935,28.154,28.0935,28.1406,96300.0
2009-12-28 10:45:00,41.86,41.93,41.85,41.9,223100.0,28.1406,28.1876,28.1338,28.1675,223100.0
2009-12-28 10:50:00,41.9,41.92,41.85,41.88,165200.0,28.1675,28.1809,28.1338,28.154,165200.0
2009-12-28 10:55:00,41.88,41.97,41.87,41.97,132700.0,28.154,28.2145,28.1473,28.2145,132700.0
2009-12-28 11:00:00,41.96,41.98,41.93,41.93,136600.0,28.2078,28.2212,28.1876,28.1876,136600.0
2009-12-28 11:05:00,41.93,42.0,41.93,41.99,109400.0,28.1876,28.2347,28.1876,28.228,109400.0
2009-12-28 11:10:00,41.99,42.0,41.95,41.96,270000.0,28.228,28.2347,28.2011,28.2078,270000.0
2009-12-28 11:15:00,41.96,41.96,41.88,41.9,150900.0,28.2078,28.2078,28.154,28.1675,150900.0
2009-12-28 11:20:00,41.9,41.9,41.86,41.88,99800.0,28.1675,28.1675,28.1406,28.154,99800.0
2009-12-28 11:25:00,41.89,41.89,41.83,41.83,167800.0,28.1607,28.1607,28.1204,28.1204,167800.0
2009-12-28 11:30:00,41.84,41.91,41.83,41.89,106700.0,28.1271,28.1742,28.1204,28.1607,106700.0
2009-12-28 11:35:00,41.89,41.95,41.89,41.94,113100.0,28.1607,28.2011,28.1607,28.1944,113100.0
2009-12-28 11:40:00,41.94,41.98,41.94,41.97,125700.0,28.1944,28.2212,28.1944,28.2145,125700.0
2009-12-28 11:45:00,41.97,41.97,41.92,41.96,121300.0,28.2145,28.2145,28.1809,28.2078,121300.0
2009-12-28 11:50:00,41.96,41.98,41.94,41.95,71000.0,28.2078,28.2212,28.1944,28.2011,71000.0
2009-12-28 11:55:00,41.94,41.94,41.9,41.9,121300.0,28.1944,28.1944,28.1675,28.1675,121300.0
2009-12-28 12:00:00,41.9,41.93,41.88,41.88,121700.0,28.1675,28.1876,28.154,28.154,121700.0
2009-12-28 12:05:00,41.88,41.88,41.86,41.87,79900.0,28.154,28.154,28.1406,28.1473,79900.0
2009-12-28 12:10:00,41.88,41.92,41.87,41.9,75200.0,28.154,28.1809,28.1473,28.1675,75200.0
2009-12-28 12:15:00,41.9,41.91,41.88,41.88,74800.0,28.1675,28.1742,28.154,28.154,74800.0
2009-12-28 12:20:00,41.89,41.89,41.85,41.86,67000.0,28.1607,28.1607,28.1338,28.1406,67000.0
2009-12-28 12:25:00,41.85,41.85,41.83,41.85,84900.0,28.1338,28.1338,28.1204,28.1338,84900.0
2009-12-28 12:30:00,41.85,41.86,41.83,41.84,122000.0,28.1338,28.1406,28.1204,28.1271,122000.0
2009-12-28 12:35:00,41.84,41.85,41.83,41.83,81900.0,28.1271,28.1338,28.1204,28.1204,81900.0
2009-12-28 12:40:00,41.83,41.85,41.8,41.82,128500.0,28.1204,28.1338,28.1002,28.1137,128500.0
2009-12-28 12:45:00,41.82,41.83,41.81,41.81,88700.0,28.1137,28.1204,28.107,28.107,88700.0
2009-12-28 12:50:00,41.81,41.85,41.8,41.83,69800.0,28.107,28.1338,28.1002,28.1204,69800.0
2009-12-28 12:55:00,41.83,41.84,41.82,41.83,47100.0,28.1204,28.1271,28.1137,28.1204,47100.0
2009-12-28 13:00:00,41.83,41.87,41.82,41.87,80200.0,28.1204,28.1473,28.1137,28.1473,80200.0
2009-12-28 13:05:00,41.87,41.88,41.86,41.88,59600.0,28.1473,28.154,28.1406,28.154,59600.0
2009-12-28 13:10:00,41.88,41.88,41.82,41.82,83700.0,28.154,28.154,28.1137,28.1137,83700.0
2009-12-28 13:15:00,41.82,41.84,41.8,41.82,156900.0,28.1137,28.1271,28.1002,28.1137,156900.0
2009-12-28 13:20:00,41.81,41.84,41.81,41.83,48300.0,28.107,28.1271,28.107,28.1204,48300.0
2009-12-28 13:25:00,41.83,41.86,41.82,41.82,53900.0,28.1204,28.1406,28.1137,28.1137,53900.0
2009-12-28 13:30:00,41.82,41.83,41.75,41.77,127100.0,28.1137,28.1204,28.0666,28.0801,127100.0
2009-12-28 13:35:00,41.77,41.78,41.72,41.72,111900.0,28.0801,28.0868,28.0465,28.0465,111900.0
2009-12-28 13:40:00,41.71,41.75,41.71,41.75,94600.0,28.0397,28.0666,28.0397,28.0666,94600.0
2009-12-28 13:45:00,41.74,41.75,41.72,41.72,85100.0,28.0599,28.0666,28.0465,28.0465,85100.0
2009-12-28 13:50:00,41.72,41.75,41.72,41.74,70100.0,28.0465,28.0666,28.0465,28.0599,70100.0
2009-12-28 13:55:00,41.75,41.76,41.73,41.76,75000.0,28.0666,28.0733,28.0532,28.0733,75000.0
2009-12-28 14:00:00,41.76,41.77,41.74,41.74,74400.0,28.0733,28.0801,28.0599,28.0599,74400.0
2009-12-28 14:05:00,41.74,41.76,41.73,41.74,351900.0,28.0599,28.0733,28.0532,28.0599,351900.0
2009-12-28 14:10:00,41.74,41.75,41.65,41.68,297100.0,28.0599,28.0666,27.9994,28.0196,297100.0
2009-12-28 14:15:00,41.68,41.69,41.63,41.63,150100.0,28.0196,28.0263,27.986,27.986,150100.0
2009-12-28 14:20:00,41.63,41.66,41.59,41.6,173300.0,27.986,28.0061,27.9591,27.9658,173300.0
2009-12-28 14:25:00,41.6,41.61,41.56,41.56,99200.0,27.9658,27.9725,27.9389,27.9389,99200.0
2009-12-28 14:30:00,41.56,41.61,41.56,41.6,163300.0,27.9389,27.9725,27.9389,27.9658,163300.0
2009-12-28 14:35:00,41.61,41.64,41.58,41.6,180500.0,27.9725,27.9927,27.9523,27.9658,180500.0
2009-12-28 14:40:00,41.6,41.62,41.58,41.61,104900.0,27.9658,27.9792,27.9523,27.9725,104900.0
2009-12-28 14:45:00,41.6,41.65,41.6,41.65,57100.0,27.9658,27.9994,27.9658,27.9994,57100.0
2009-12-28 14:50:00,41.65,41.69,41.64,41.67,71800.0,27.9994,28.0263,27.9927,28.0128,71800.0
2009-12-28 14:55:00,41.67,41.67,41.64,41.65,60400.0,28.0128,28.0128,27.9927,27.9994,60400.0
2009-12-28 15:00:00,41.65,41.66,41.62,41.64,76100.0,27.9994,28.0061,27.9792,27.9927,76100.0
2009-12-28 15:05:00,41.65,41.65,41.61,41.64,87400.0,27.9994,27.9994,27.9725,27.9927,87400.0
2009-12-28 15:10:00,41.63,41.67,41.63,41.65,90200.0,27.986,28.0128,27.986,27.9994,90200.0
2009-12-28 15:15:00,41.66,41.67,41.63,41.67,98300.0,28.0061,28.0128,27.986,28.0128,98300.0
2009-12-28 15:20:00,41.66,41.7,41.64,41.69,136600.0,28.0061,28.033,27.9927,28.0263,136600.0
2009-12-28 15:25:00,41.69,41.69,41.62,41.64,221100.0,28.0263,28.0263,27.9792,27.9927,221100.0
2009-12-28 15:30:00,41.64,41.65,41.62,41.64,124500.0,27.9927,27.9994,27.9792,27.9927,124500.0
2009-12-28 15:35:00,41.64,41.65,41.62,41.63,123100.0,27.9927,27.9994,27.9792,27.986,123100.0
2009-12-28 15:40:00,41.63,41.67,41.6,41.67,241000.0,27.986,28.0128,27.9658,28.0128,241000.0
2009-12-28 15:45:00,41.67,41.69,41.66,41.69,268300.0,28.0128,28.0263,28.0061,28.0263,268300.0
2009-12-28 15:50:00,41.68,41.72,41.65,41.72,341400.0,28.0196,28.0465,27.9994,28.0465,341400.0
2009-12-28 15:55:00,41.72,41.75,41.68,41.73,749200.0,28.0465,28.0666,28.0196,28.0532,749200.0
2009-12-29 09:30:00,41.73,41.79,41.62,41.69,969200.0,28.0532,28.0935,27.9792,28.0263,969200.0
2009-12-29 09:35:00,41.69,41.72,41.6,41.61,453200.0,28.0263,28.0465,27.9658,27.9725,453200.0
2009-12-29 09:40:00,41.61,41.67,41.57,41.61,280600.0,27.9725,28.0128,27.9456,27.9725,280600.0
2009-12-29 09:45:00,41.61,41.67,41.57,41.61,187700.0,27.9725,28.0128,27.9456,27.9725,187700.0
2009-12-29 09:50:00,41.6,41.6,41.47,41.47,475700.0,27.9658,27.9658,27.8784,27.8784,475700.0
2009-12-29 09:55:00,41.48,41.64,41.47,41.61,328800.0,27.8851,27.9927,27.8784,27.9725,328800.0
2009-12-29 10:00:00,41.6,41.62,41.5,41.6,216100.0,27.9658,27.9792,27.8986,27.9658,216100.0
2009-12-29 10:05:00,41.59,41.6,41.46,41.47,299300.0,27.9591,27.9658,27.8717,27.8784,299300.0
2009-12-29 10:10:00,41.47,41.66,41.46,41.64,431500.0,27.8784,28.0061,27.8717,27.9927,431500.0
2009-12-29 10:15:00,41.65,41.75,41.63,41.75,329400.0,27.9994,28.0666,27.986,28.0666,329400.0
2009-12-29 10:20:00,41.75,41.75,41.7,41.72,305500.0,28.0666,28.0666,28.033,28.0465,305500.0
2009-12-29 10:25:00,41.72,41.76,41.67,41.7,348000.0,28.0465,28.0733,28.0128,28.033,348000.0
2009-12-29 10:30:00,41.7,41.77,41.67,41.76,217500.0,28.033,28.0801,28.0128,28.0733,217500.0
2009-12-29 10:35:00,41.76,41.78,41.68,41.71,458700.0,28.0733,28.0868,28.0196,28.0397,458700.0
2009-12-29 10:40:00,41.72,41.8,41.71,41.77,349400.0,28.0465,28.1002,28.0397,28.0801,349400.0
2009-12-29 10:45:00,41.78,41.79,41.74,41.74,119600.0,28.0868,28.0935,28.0599,28.0599,119600.0
2009-12-29 10:50:00,41.75,41.77,41.67,41.68,151200.0,28.0666,28.0801,28.0128,28.0196,151200.0
2009-12-29 10:55:00,41.68,41.68,41.61,41.64,181600.0,28.0196,28.0196,27.9725,27.9927,181600.0
2009-12-29 11:00:00,41.64,41.75,41.63,41.74,442900.0,27.9927,28.0666,27.986,28.0599,442900.0
2009-12-29 11:05:00,41.74,41.76,41.7,41.71,92800.0,28.0599,28.0733,28.033,28.0397,92800.0
2009-12-29 11:10:00,41.71,41.73,41.69,41.69,138700.0,28.0397,28.0532,28.0263,28.0263,138700.0
2009-12-29 11:15:00,41.7,41.71,41.68,41.7,89500.0,28.033,28.0397,28.0196,28.033,89500.0
2009-12-29 11:20:00,41.7,41.73,41.67,41.73,118000.0,28.033,28.0532,28.0128,28.0532,118000.0
2009-12-29 11:25:00,41.72,41.74,41.68,41.69,149500.0,28.0465,28.0599,28.0196,28.0263,149500.0
2009-12-29 11:30:00,41.68,41.78,41.68,41.77,279300.0,28.0196,28.0868,28.0196,28.0801,279300.0
2009-12-29 11:35:00,41.77,41.78,41.73,41.77,103600.0,28.0801,28.0868,28.0532,28.0801,103600.0
2009-12-29 11:40:00,41.76,41.77,41.74,41.74,94700.0,28.0733,28.0801,28.0599,28.0599,94700.0
2009-12-29 11:45:00,41.74,41.76,41.73,41.75,102900.0,28.0599,28.0733,28.0532,28.0666,102900.0
2009-12-29 11:50:00,41.74,41.75,41.73,41.74,61800.0,28.0599,28.0666,28.0532,28.0599,61800.0
2009-12-29 11:55:00,41.74,41.76,41.73,41.74,135200.0,28.0599,28.0733,28.0532,28.0599,135200.0
2009-12-29 12:00:00,41.75,41.76,41.73,41.74,85400.0,28.0666,28.0733,28.0532,28.0599,85400.0
2009-12-29 12:05:00,41.74,41.76,41.72,41.73,89400.0,28.0599,28.0733,28.0465,28.0532,89400.0
2009-12-29 12:10:00,41.73,41.75,41.72,41.72,92500.0,28.0532,28.0666,28.0465,28.0465,92500.0
2009-12-29 12:15:00,41.73,41.74,41.68,41.69,175100.0,28.0532,28.0599,28.0196,28.0263,175100.0
2009-12-29 12:20:00,41.69,41.7,41.64,41.67,188800.0,28.0263,28.033,27.9927,28.0128,188800.0
2009-12-29 12:25:00,41.66,41.68,41.64,41.65,114000.0,28.0061,28.0196,27.9927,27.9994,114000.0
2009-12-29 12:30:00,41.65,41.71,41.64,41.7,146800.0,27.9994,28.0397,27.9927,28.033,146800.0
2009-12-29 12:35:00,41.7,41.7,41.67,41.67,54500.0,28.033,28.033,28.0128,28.0128,54500.0
2009-12-29 12:40:00,41.67,41.73,41.67,41.72,57400.0,28.0128,28.0532,28.0128,28.0465,57400.0
2009-12-29 12:45:00,41.72,41.74,41.71,41.73,72300.0,28.0465,28.0599,28.0397,28.0532,72300.0
2009-12-29 12:50:00,41.73,41.73,41.7,41.72,109900.0,28.0532,28.0532,28.033,28.0465,109900.0
2009-12-29 12:55:00,41.72,41.72,41.66,41.67,93600.0,28.0465,28.0465,28.0061,28.0128,93600.0
2009-12-29 13:00:00,41.67,41.73,41.66,41.71,124300.0,28.0128,28.0532,28.0061,28.0397,124300.0
2009-12-29 13:05:00,41.72,41.73,41.67,41.69,103200.0,28.0465,28.0532,28.0128,28.0263,103200.0
2009-12-29 13:10:00,41.69,41.71,41.67,41.71,80000.0,28.0263,28.0397,28.0128,28.0397,80000.0
2009-12-29 13:15:00,41.72,41.73,41.68,41.7,77400.0,28.0465,28.0532,28.0196,28.033,77400.0
2009-12-29 13:20:00,41.7,41.73,41.69,41.73,78700.0,28.033,28.0532,28.0263,28.0532,78700.0
2009-12-29 13:25:00,41.73,41.75,41.71,41.72,128400.0,28.0532,28.0666,28.0397,28.0465,128400.0
2009-12-29 13:30:00,41.71,41.75,41.7,41.74,127400.0,28.0397,28.0666,28.033,28.0599,127400.0
2009-12-29 13:35:00,41.74,41.75,41.72,41.75,43300.0,28.0599,28.0666,28.0465,28.0666,43300.0
2009-12-29 13:40:00,41.75,41.76,41.72,41.72,77100.0,28.0666,28.0733,28.0465,28.0465,77100.0
2009-12-29 13:45:00,41.73,41.76,41.68,41.71,172800.0,28.0532,28.0733,28.0196,28.0397,172800.0
2009-12-29 13:50:00,41.71,41.72,41.7,41.71,82500.0,28.0397,28.0465,28.033,28.0397,82500.0
2009-12-29 13:55:00,41.7,41.73,41.7,41.72,90800.0,28.033,28.0532,28.033,28.0465,90800.0
2009-12-29 14:00:00,41.73,41.74,41.67,41.7,120100.0,28.0532,28.0599,28.0128,28.033,120100.0
2009-12-29 14:05:00,41.69,41.74,41.69,41.71,71700.0,28.0263,28.0599,28.0263,28.0397,71700.0
2009-12-29 14:10:00,41.71,41.73,41.69,41.72,43200.0,28.0397,28.0532,28.0263,28.0465,43200.0
2009-12-29 14:15:00,41.72,41.73,41.7,41.7,63100.0,28.0465,28.0532,28.033,28.033,63100.0
2009-12-29 14:20:00,41.7,41.72,41.68,41.71,83000.0,28.033,28.0465,28.0196,28.0397,83000.0
2009-12-29 14:25:00,41.71,41.72,41.68,41.72,65700.0,28.0397,28.0465,28.0196,28.0465,65700.0
2009-12-29 14:30:00,41.71,41.72,41.69,41.7,70200.0,28.0397,28.0465,28.0263,28.033,70200.0
2009-12-29 14:35:00,41.7,41.74,41.69,41.73,58500.0,28.033,28.0599,28.0263,28.0532,58500.0
2009-12-29 14:40:00,41.74,41.75,41.72,41.74,114600.0,28.0599,28.0666,28.0465,28.0599,114600.0
2009-12-29 14:45:00,41.75,41.75,41.7,41.72,90800.0,28.0666,28.0666,28.033,28.0465,90800.0
2009-12-29 14:50:00,41.72,41.73,41.67,41.67,128600.0,28.0465,28.0532,28.0128,28.0128,128600.0
2009-12-29 14:55:00,41.67,41.68,41.65,41.65,112100.0,28.0128,28.0196,27.9994,27.9994,112100.0
2009-12-29 15:00:00,41.65,41.72,41.65,41.67,208200.0,27.9994,28.0465,27.9994,28.0128,208200.0
2009-12-29 15:05:00,41.68,41.68,41.63,41.63,160600.0,28.0196,28.0196,27.986,27.986,160600.0
2009-12-29 15:10:00,41.63,41.68,41.62,41.67,159900.0,27.986,28.0196,27.9792,28.0128,159900.0
2009-12-29 15:15:00,41.67,41.7,41.65,41.69,104200.0,28.0128,28.033,27.9994,28.0263,104200.0
2009-12-29 15:20:00,41.69,41.69,41.65,41.69,126300.0,28.0263,28.0263,27.9994,28.0263,126300.0
2009-12-29 15:25:00,41.69,41.71,41.68,41.7,137500.0,28.0263,28.0397,28.0196,28.033,137500.0
2009-12-29 15:30:00,41.69,41.7,41.68,41.69,178300.0,28.0263,28.033,28.0196,28.0263,178300.0
2009-12-29 15:35:00,41.69,41.69,41.66,41.66,158500.0,28.0263,28.0263,28.0061,28.0061,158500.0
2009-12-29 15:40:00,41.66,41.67,41.63,41.65,247700.0,28.0061,28.0128,27.986,27.9994,247700.0
2009-12-29 15:45:00,41.65,41.67,41.63,41.64,221100.0,27.9994,28.0128,27.986,27.9927,221100.0
2009-12-29 15:50:00,41.64,41.65,41.58,41.58,266400.0,27.9927,27.9994,27.9523,27.9523,266400.0
2009-12-29 15:55:00,41.59,41.59,41.49,41.49,1056700.0,27.9591,27.9591,27.8918,27.8918,1056700.0
2009-12-30 09:30:00,41.27,41.48,41.23,41.43,477400.0,27.7439,27.8851,27.7171,27.8515,477400.0
2009-12-30 09:35:00,41.44,41.51,41.32,41.49,346500.0,27.8582,27.9053,27.7776,27.8918,346500.0
2009-12-30 09:40:00,41.49,41.62,41.44,41.5,486400.0,27.8918,27.9792,27.8582,27.8986,486400.0
2009-12-30 09:45:00,41.51,41.56,41.46,41.48,364800.0,27.9053,27.9389,27.8717,27.8851,364800.0
2009-12-30 09:50:00,41.49,41.61,41.49,41.6,256600.0,27.8918,27.9725,27.8918,27.9658,256600.0
2009-12-30 09:55:00,41.59,41.61,41.53,41.54,191200.0,27.9591,27.9725,27.9187,27.9254,191200.0
2009-12-30 10:00:00,41.54,41.6,41.52,41.57,166700.0,27.9254,27.9658,27.912,27.9456,166700.0
2009-12-30 10:05:00,41.58,41.61,41.45,41.48,240900.0,27.9523,27.9725,27.8649,27.8851,240900.0
2009-12-30 10:10:00,41.48,41.51,41.42,41.46,201800.0,27.8851,27.9053,27.8448,27.8717,201800.0
2009-12-30 10:15:00,41.47,41.5,41.46,41.46,192400.0,27.8784,27.8986,27.8717,27.8717,192400.0
2009-12-30 10:20:00,41.47,41.48,41.44,41.45,182300.0,27.8784,27.8851,27.8582,27.8649,182300.0
2009-12-30 10:25:00,41.45,41.54,41.45,41.54,156800.0,27.8649,27.9254,27.8649,27.9254,156800.0
2009-12-30 10:30:00,41.54,41.57,41.49,41.56,173100.0,27.9254,27.9456,27.8918,27.9389,173100.0
2009-12-30 10:35:00,41.57,41.59,41.52,41.52,214700.0,27.9456,27.9591,27.912,27.912,214700.0
2009-12-30 10:40:00,41.52,41.55,41.5,41.53,186700.0,27.912,27.9322,27.8986,27.9187,186700.0
2009-12-30 10:45:00,41.54,41.58,41.53,41.54,124600.0,27.9254,27.9523,27.9187,27.9254,124600.0
2009-12-30 10:50:00,41.55,41.58,41.5,41.55,333100.0,27.9322,27.9523,27.8986,27.9322,333100.0
2009-12-30 10:55:00,41.55,41.57,41.52,41.52,188100.0,27.9322,27.9456,27.912,27.912,188100.0
2009-12-30 11:00:00,41.53,41.54,41.51,41.53,311600.0,27.9187,27.9254,27.9053,27.9187,311600.0
2009-12-30 11:05:00,41.53,41.54,41.45,41.48,228400.0,27.9187,27.9254,27.8649,27.8851,228400.0
2009-12-30 11:10:00,41.47,41.55,41.47,41.54,137200.0,27.8784,27.9322,27.8784,27.9254,137200.0
2009-12-30 11:15:00,41.54,41.54,41.46,41.46,134900.0,27.9254,27.9254,27.8717,27.8717,134900.0
2009-12-30 11:20:00,41.46,41.5,41.46,41.49,188000.0,27.8717,27.8986,27.8717,27.8918,188000.0
2009-12-30 11:25:00,41.48,41.5,41.42,41.43,210900.0,27.8851,27.8986,27.8448,27.8515,210900.0
2009-12-30 11:30:00,41.42,41.44,41.4,41.4,281200.0,27.8448,27.8582,27.8313,27.8313,281200.0
2009-12-30 11:35:00,41.41,41.46,41.39,41.41,390000.0,27.8381,27.8717,27.8246,27.8381,390000.0
2009-12-30 11:40:00,41.41,41.41,41.39,41.39,167100.0,27.8381,27.8381,27.8246,27.8246,167100.0
2009-12-30 11:45:00,41.4,41.56,41.39,41.48,213500.0,27.8313,27.9389,27.8246,27.8851,213500.0
2009-12-30 11:50:00,41.47,41.55,41.45,41.5,295700.0,27.8784,27.9322,27.8649,27.8986,295700.0
2009-12-30 11:55:00,41.5,41.53,41.48,41.51,245900.0,27.8986,27.9187,27.8851,27.9053,245900.0
2009-12-30 12:00:00,41.51,41.59,41.51,41.58,145100.0,27.9053,27.9591,27.9053,27.9523,145100.0
2009-12-30 12:05:00,41.58,41.59,41.55,41.55,135500.0,27.9523,27.9591,27.9322,27.9322,135500.0
2009-12-30 12:10:00,41.54,41.58,41.54,41.57,102300.0,27.9254,27.9523,27.9254,27.9456,102300.0
2009-12-30 12:15:00,41.58,41.6,41.57,41.59,167600.0,27.9523,27.9658,27.9456,27.9591,167600.0
2009-12-30 12:20:00,41.58,41.59,41.57,41.58,80200.0,27.9523,27.9591,27.9456,27.9523,80200.0
2009-12-30 12:25:00,41.58,41.6,41.57,41.58,118600.0,27.9523,27.9658,27.9456,27.9523,118600.0
2009-12-30 12:30:00,41.57,41.59,41.56,41.57,120300.0,27.9456,27.9591,27.9389,27.9456,120300.0
2009-12-30 12:35:00,41.58,41.58,41.5,41.51,169700.0,27.9523,27.9523,27.8986,27.9053,169700.0
2009-12-30 12:40:00,41.51,41.52,41.38,41.42,420500.0,27.9053,27.912,27.8179,27.8448,420500.0
2009-12-30 12:45:00,41.42,41.45,41.41,41.42,85600.0,27.8448,27.8649,27.8381,27.8448,85600.0
2009-12-30 12:50:00,41.43,41.43,41.36,41.37,211600.0,27.8515,27.8515,27.8044,27.8112,211600.0
2009-12-30 12:55:00,41.38,41.44,41.38,41.42,118800.0,27.8179,27.8582,27.8179,27.8448,118800.0
2009-12-30 13:00:00,41.43,41.47,41.4,41.47,170500.0,27.8515,27.8784,27.8313,27.8784,170500.0
2009-12-30 13:05:00,41.46,41.47,41.41,41.41,96300.0,27.8717,27.8784,27.8381,27.8381,96300.0
2009-12-30 13:10:00,41.41,41.42,41.34,41.37,196300.0,27.8381,27.8448,27.791,27.8112,196300.0
2009-12-30 13:15:00,41.36,41.37,41.31,41.32,139100.0,27.8044,27.8112,27.7708,27.7776,139100.0
2009-12-30 13:20:00,41.32,41.34,41.3,41.32,111300.0,27.7776,27.791,27.7641,27.7776,111300.0
2009-12-30 13:25:00,41.32,41.34,41.31,41.33,90600.0,27.7776,27.791,27.7708,27.7843,90600.0
2009-12-30 13:30:00,41.32,41.33,41.31,41.31,83800.0,27.7776,27.7843,27.7708,27.7708,83800.0
2009-12-30 13:35:00,41.31,41.37,41.29,41.36,142000.0,27.7708,27.8112,27.7574,27.8044,142000.0
2009-12-30 13:40:00,41.36,41.42,41.36,41.42,98000.0,27.8044,27.8448,27.8044,27.8448,98000.0
2009-12-30 13:45:00,41.41,41.43,41.3,41.43,172400.0,27.8381,27.8515,27.7641,27.8515,172400.0
2009-12-30 13:50:00,41.43,41.43,41.41,41.41,73300.0,27.8515,27.8515,27.8381,27.8381,73300.0
2009-12-30 13:55:00,41.42,41.43,41.4,41.4,54900.0,27.8448,27.8515,27.8313,27.8313,54900.0
2009-12-30 14:00:00,41.41,41.43,41.3,41.43,107100.0,27.8381,27.8515,27.7641,27.8515,107100.0
2009-12-30 14:05:00,41.43,41.47,41.42,41.45,96000.0,27.8515,27.8784,27.8448,27.8649,96000.0
2009-12-30 14:10:00,41.45,41.49,41.45,41.49,121200.0,27.8649,27.8918,27.8649,27.8918,121200.0
2009-12-30 14:15:00,41.48,41.49,41.45,41.46,58300.0,27.8851,27.8918,27.8649,27.8717,58300.0
2009-12-30 14:20:00,41.46,41.46,41.45,41.46,48900.0,27.8717,27.8717,27.8649,27.8717,48900.0
2009-12-30 14:25:00,41.45,41.47,41.43,41.46,197300.0,27.8649,27.8784,27.8515,27.8717,197300.0
2009-12-30 14:30:00,41.46,41.47,41.45,41.47,70500.0,27.8717,27.8784,27.8649,27.8784,70500.0
2009-12-30 14:35:00,41.47,41.51,41.47,41.51,239600.0,27.8784,27.9053,27.8784,27.9053,239600.0
2009-12-30 14:40:00,41.5,41.51,41.45,41.46,128500.0,27.8986,27.9053,27.8649,27.8717,128500.0
2009-12-30 14:45:00,41.45,41.49,41.45,41.49,94500.0,27.8649,27.8918,27.8649,27.8918,94500.0
2009-12-30 14:50:00,41.49,41.51,41.47,41.51,95000.0,27.8918,27.9053,27.8784,27.9053,95000.0
2009-12-30 14:55:00,41.51,41.52,41.48,41.49,221800.0,27.9053,27.912,27.8851,27.8918,221800.0
2009-12-30 15:00:00,41.49,41.5,41.45,41.48,155800.0,27.8918,27.8986,27.8649,27.8851,155800.0
2009-12-30 15:05:00,41.47,41.49,41.45,41.46,65000.0,27.8784,27.8918,27.8649,27.8717,65000.0
2009-12-30 15:10:00,41.45,41.5,41.45,41.49,119000.0,27.8649,27.8986,27.8649,27.8918,119000.0
2009-12-30 15:15:00,41.48,41.49,41.45,41.45,89700.0,27.8851,27.8918,27.8649,27.8649,89700.0
2009-12-30 15:20:00,41.46,41.49,41.45,41.48,147400.0,27.8717,27.8918,27.8649,27.8851,147400.0
2009-12-30 15:25:00,41.48,41.5,41.48,41.48,85100.0,27.8851,27.8986,27.8851,27.8851,85100.0
2009-12-30 15:30:00,41.48,41.5,41.48,41.48,192900.0,27.8851,27.8986,27.8851,27.8851,192900.0
2009-12-30 15:35:00,41.49,41.49,41.46,41.47,86700.0,27.8918,27.8918,27.8717,27.8784,86700.0
2009-12-30 15:40:00,41.47,41.48,41.46,41.47,137100.0,27.8784,27.8851,27.8717,27.8784,137100.0
2009-12-30 15:45:00,41.47,41.49,41.47,41.48,148800.0,27.8784,27.8918,27.8784,27.8851,148800.0
2009-12-30 15:50:00,41.49,41.57,41.48,41.56,453700.0,27.8918,27.9456,27.8851,27.9389,453700.0
2009-12-30 15:55:00,41.57,41.57,41.52,41.53,603400.0,27.9456,27.9456,27.912,27.9187,603400.0
2009-12-31 09:30:00,41.63,41.64,41.47,41.48,396800.0,27.986,27.9927,27.8784,27.8851,396800.0
2009-12-31 09:35:00,41.48,41.53,41.46,41.5,242600.0,27.8851,27.9187,27.8717,27.8986,242600.0
2009-12-31 09:40:00,41.49,41.53,41.46,41.5,163400.0,27.8918,27.9187,27.8717,27.8986,163400.0
2009-12-31 09:45:00,41.51,41.6,41.51,41.56,180700.0,27.9053,27.9658,27.9053,27.9389,180700.0
2009-12-31 09:50:00,41.56,41.61,41.52,41.57,147200.0,27.9389,27.9725,27.912,27.9456,147200.0
2009-12-31 09:55:00,41.56,41.56,41.51,41.51,123300.0,27.9389,27.9389,27.9053,27.9053,123300.0
2009-12-31 10:00:00,41.51,41.57,41.49,41.49,179500.0,27.9053,27.9456,27.8918,27.8918,179500.0
2009-12-31 10:05:00,41.5,41.53,41.45,41.52,338400.0,27.8986,27.9187,27.8649,27.912,338400.0
2009-12-31 10:10:00,41.51,41.57,41.5,41.55,302600.0,27.9053,27.9456,27.8986,27.9322,302600.0
2009-12-31 10:15:00,41.53,41.56,41.51,41.53,69700.0,27.9187,27.9389,27.9053,27.9187,69700.0
2009-12-31 10:20:00,41.54,41.59,41.53,41.58,79200.0,27.9254,27.9591,27.9187,27.9523,79200.0
2009-12-31 10:25:00,41.58,41.67,41.58,41.65,195300.0,27.9523,28.0128,27.9523,27.9994,195300.0
2009-12-31 10:30:00,41.64,41.75,41.64,41.75,350200.0,27.9927,28.0666,27.9927,28.0666,350200.0
2009-12-31 10:35:00,41.74,41.74,41.65,41.66,177800.0,28.0599,28.0599,27.9994,28.0061,177800.0
2009-12-31 10:40:00,41.66,41.75,41.66,41.73,101600.0,28.0061,28.0666,28.0061,28.0532,101600.0
2009-12-31 10:45:00,41.74,41.79,41.73,41.78,249000.0,28.0599,28.0935,28.0532,28.0868,249000.0
2009-12-31 10:50:00,41.79,41.88,41.79,41.85,292700.0,28.0935,28.154,28.0935,28.1338,292700.0
2009-12-31 10:55:00,41.85,41.92,41.81,41.91,264200.0,28.1338,28.1809,28.107,28.1742,264200.0
2009-12-31 11:00:00,41.91,41.96,41.84,41.91,544900.0,28.1742,28.2078,28.1271,28.1742,544900.0
2009-12-31 11:05:00,41.91,41.91,41.85,41.87,410300.0,28.1742,28.1742,28.1338,28.1473,410300.0
2009-12-31 11:10:00,41.87,41.87,41.78,41.78,277600.0,28.1473,28.1473,28.0868,28.0868,277600.0
2009-12-31 11:15:00,41.78,41.86,41.78,41.84,239400.0,28.0868,28.1406,28.0868,28.1271,239400.0
2009-12-31 11:20:00,41.84,41.87,41.82,41.85,314700.0,28.1271,28.1473,28.1137,28.1338,314700.0
2009-12-31 11:25:00,41.84,41.95,41.82,41.92,263200.0,28.1271,28.2011,28.1137,28.1809,263200.0
2009-12-31 11:30:00,41.92,41.98,41.92,41.92,291700.0,28.1809,28.2212,28.1809,28.1809,291700.0
2009-12-31 11:35:00,41.92,42.09,41.92,42.06,590400.0,28.1809,28.2952,28.1809,28.275,590400.0
2009-12-31 11:40:00,42.05,42.08,42.05,42.06,278400.0,28.2683,28.2885,28.2683,28.275,278400.0
2009-12-31 11:45:00,42.06,42.13,42.05,42.1,397300.0,28.275,28.3221,28.2683,28.3019,397300.0
2009-12-31 11:50:00,42.1,42.13,42.06,42.06,202400.0,28.3019,28.3221,28.275,28.275,202400.0
2009-12-31 11:55:00,42.06,42.07,41.97,41.98,164800.0,28.275,28.2817,28.2145,28.2212,164800.0
2009-12-31 12:00:00,41.97,42.03,41.97,42.03,106200.0,28.2145,28.2549,28.2145,28.2549,106200.0
2009-12-31 12:05:00,42.03,42.04,42.01,42.03,76600.0,28.2549,28.2616,28.2414,28.2549,76600.0
2009-12-31 12:10:00,42.03,42.03,41.98,42.0,141400.0,28.2549,28.2549,28.2212,28.2347,141400.0
2009-12-31 12:15:00,42.0,42.0,41.97,41.98,100100.0,28.2347,28.2347,28.2145,28.2212,100100.0
2009-12-31 12:20:00,41.98,42.01,41.95,42.01,89700.0,28.2212,28.2414,28.2011,28.2414,89700.0
2009-12-31 12:25:00,42.0,42.01,41.97,41.98,67400.0,28.2347,28.2414,28.2145,28.2212,67400.0
2009-12-31 12:30:00,41.99,41.99,41.98,41.98,28900.0,28.228,28.228,28.2212,28.2212,28900.0
2009-12-31 12:35:00,41.99,41.99,41.95,41.95,86800.0,28.228,28.228,28.2011,28.2011,86800.0
2009-12-31 12:40:00,41.96,41.97,41.88,41.89,201800.0,28.2078,28.2145,28.154,28.1607,201800.0
2009-12-31 12:45:00,41.89,41.9,41.85,41.88,113300.0,28.1607,28.1675,28.1338,28.154,113300.0
2009-12-31 12:50:00,41.88,41.91,41.87,41.91,91200.0,28.154,28.1742,28.1473,28.1742,91200.0
2009-12-31 12:55:00,41.9,41.93,41.9,41.92,117100.0,28.1675,28.1876,28.1675,28.1809,117100.0
2009-12-31 13:00:00,41.91,41.92,41.89,41.9,86900.0,28.1742,28.1809,28.1607,28.1675,86900.0
2009-12-31 13:05:00,41.91,41.97,41.91,41.93,66200.0,28.1742,28.2145,28.1742,28.1876,66200.0
2009-12-31 13:10:00,41.93,41.93,41.9,41.9,84900.0,28.1876,28.1876,28.1675,28.1675,84900.0
2009-12-31 13:15:00,41.9,41.93,41.88,41.92,226000.0,28.1675,28.1876,28.154,28.1809,226000.0
2009-12-31 13:20:00,41.92,41.94,41.92,41.92,44200.0,28.1809,28.1944,28.1809,28.1809,44200.0
2009-12-31 13:25:00,41.92,41.97,41.91,41.95,232100.0,28.1809,28.2145,28.1742,28.2011,232100.0
2009-12-31 13:30:00,41.94,41.97,41.94,41.94,83100.0,28.1944,28.2145,28.1944,28.1944,83100.0
2009-12-31 13:35:00,41.94,41.97,41.92,41.93,116200.0,28.1944,28.2145,28.1809,28.1876,116200.0
2009-12-31 13:40:00,41.93,41.95,41.92,41.93,83200.0,28.1876,28.2011,28.1809,28.1876,83200.0
2009-12-31 13:45:00,41.92,41.92,41.89,41.9,61300.0,28.1809,28.1809,28.1607,28.1675,61300.0
2009-12-31 13:50:00,41.91,41.93,41.9,41.9,83300.0,28.1742,28.1876,28.1675,28.1675,83300.0
2009-12-31 13:55:00,41.9,41.91,41.88,41.89,63500.0,28.1675,28.1742,28.154,28.1607,63500.0
2009-12-31 14:00:00,41.88,41.92,41.88,41.9,86000.0,28.154,28.1809,28.154,28.1675,86000.0
2009-12-31 14:05:00,41.91,41.91,41.9,41.9,34100.0,28.1742,28.1742,28.1675,28.1675,34100.0
2009-12-31 14:10:00,41.9,41.96,41.9,41.96,129300.0,28.1675,28.2078,28.1675,28.2078,129300.0
2009-12-31 14:15:00,41.95,41.97,41.92,41.94,108000.0,28.2011,28.2145,28.1809,28.1944,108000.0
2009-12-31 14:20:00,41.94,41.99,41.93,41.97,137900.0,28.1944,28.228,28.1876,28.2145,137900.0
2009-12-31 14:25:00,41.98,41.98,41.91,41.96,111200.0,28.2212,28.2212,28.1742,28.2078,111200.0
2009-12-31 14:30:00,41.97,42.0,41.93,42.0,159300.0,28.2145,28.2347,28.1876,28.2347,159300.0
2009-12-31 14:35:00,41.99,42.0,41.99,42.0,147700.0,28.228,28.2347,28.228,28.2347,147700.0
2009-12-31 14:40:00,41.99,42.07,41.99,42.05,227000.0,28.228,28.2817,28.228,28.2683,227000.0
2009-12-31 14:45:00,42.05,42.06,42.03,42.04,109900.0,28.2683,28.275,28.2549,28.2616,109900.0
2009-12-31 14:50:00,42.05,42.06,42.02,42.04,111500.0,28.2683,28.275,28.2481,28.2616,111500.0
2009-12-31 14:55:00,42.04,42.09,42.03,42.09,156500.0,28.2616,28.2952,28.2549,28.2952,156500.0
2009-12-31 15:00:00,42.08,42.1,42.06,42.08,143800.0,28.2885,28.3019,28.275,28.2885,143800.0
2009-12-31 15:05:00,42.08,42.08,42.02,42.03,93500.0,28.2885,28.2885,28.2481,28.2549,93500.0
2009-12-31 15:10:00,42.03,42.06,42.02,42.05,93600.0,28.2549,28.275,28.2481,28.2683,93600.0
2009-12-31 15:15:00,42.04,42.05,42.01,42.02,193400.0,28.2616,28.2683,28.2414,28.2481,193400.0
2009-12-31 15:20:00,42.03,42.03,41.99,42.03,176100.0,28.2549,28.2549,28.228,28.2549,176100.0
2009-12-31 15:25:00,42.03,42.05,42.02,42.05,164900.0,28.2549,28.2683,28.2481,28.2683,164900.0
2009-12-31 15:30:00,42.04,42.06,41.99,41.99,223200.0,28.2616,28.275,28.228,28.228,223200.0
2009-12-31 15:35:00,41.99,41.99,41.89,41.95,483400.0,28.228,28.228,28.1607,28.2011,483400.0
2009-12-31 15:40:00,41.95,41.95,41.87,41.89,445500.0,28.2011,28.2011,28.1473,28.1607,445500.0
2009-12-31 15:45:00,41.88,41.89,41.78,41.81,825300.0,28.154,28.1607,28.0868,28.107,825300.0
2009-12-31 15:50:00,41.81,41.87,41.76,41.77,613300.0,28.107,28.1473,28.0733,28.0801,613300.0
2009-12-31 15:55:00,41.77,41.79,41.67,41.67,1741700.0,28.0801,28.0935,28.0128,28.0128,1741700.0
2010-01-04 09:30:00,41.79,41.92,41.67,41.83,1052600.0,28.1263,28.2138,28.0455,28.1532,1052600.0
2010-01-04 09:35:00,41.83,42.04,41.82,41.96,816400.0,28.1532,28.2946,28.1465,28.2407,816400.0
2010-01-04 09:40:00,41.97,42.07,41.97,42.04,407400.0,28.2474,28.3147,28.2474,28.2946,407400.0
2010-01-04 09:45:00,42.04,42.2,42.04,42.14,553700.0,28.2946,28.4022,28.2946,28.3619,553700.0
2010-01-04 09:50:00,42.15,42.17,42.07,42.12,570600.0,28.3686,28.382,28.3147,28.3484,570600.0
2010-01-04 09:55:00,42.12,42.12,42.03,42.05,377300.0,28.3484,28.3484,28.2878,28.3013,377300.0
2010-01-04 10:00:00,42.06,42.1,42.0,42.09,765600.0,28.308,28.3349,28.2676,28.3282,765600.0
2010-01-04 10:05:00,42.09,42.16,42.02,42.07,1065700.0,28.3282,28.3753,28.2811,28.3147,1065700.0
2010-01-04 10:10:00,42.07,42.15,42.05,42.12,541900.0,28.3147,28.3686,28.3013,28.3484,541900.0
2010-01-04 10:15:00,42.12,42.12,42.08,42.1,252900.0,28.3484,28.3484,28.3215,28.3349,252900.0
2010-01-04 10:20:00,42.09,42.23,42.09,42.23,536800.0,28.3282,28.4224,28.3282,28.4224,536800.0
2010-01-04 10:25:00,42.23,42.4,42.22,42.4,684100.0,28.4224,28.5368,28.4157,28.5368,684100.0
2010-01-04 10:30:00,42.4,42.42,42.31,42.35,444500.0,28.5368,28.5503,28.4763,28.5032,444500.0
2010-01-04 10:35:00,42.34,42.36,42.3,42.31,205900.0,28.4965,28.5099,28.4695,28.4763,205900.0
2010-01-04 10:40:00,42.32,42.34,42.25,42.33,513200.0,28.483,28.4965,28.4359,28.4897,513200.0
2010-01-04 10:45:00,42.34,42.36,42.28,42.35,218200.0,28.4965,28.5099,28.4561,28.5032,218200.0
2010-01-04 10:50:00,42.36,42.42,42.35,42.36,290800.0,28.5099,28.5503,28.5032,28.5099,290800.0
2010-01-04 10:55:00,42.37,42.47,42.36,42.43,422800.0,28.5167,28.584,28.5099,28.557,422800.0
2010-01-04 11:00:00,42.44,42.48,42.43,42.47,524100.0,28.5638,28.5907,28.557,28.584,524100.0
2010-01-04 11:05:00,42.48,42.5,42.41,42.47,686900.0,28.5907,28.6042,28.5436,28.584,686900.0
2010-01-04 11:10:00,42.47,42.49,42.45,42.47,275300.0,28.584,28.5974,28.5705,28.584,275300.0
2010-01-04 11:15:00,42.47,42.49,42.42,42.44,294100.0,28.584,28.5974,28.5503,28.5638,294100.0
2010-01-04 11:20:00,42.43,42.54,42.43,42.51,820800.0,28.557,28.6311,28.557,28.6109,820800.0
2010-01-04 11:25:00,42.51,42.68,42.47,42.66,911800.0,28.6109,28.7253,28.584,28.7118,911800.0
2010-01-04 11:30:00,42.67,42.69,42.6,42.67,358200.0,28.7186,28.732,28.6715,28.7186,358200.0
2010-01-04 11:35:00,42.66,42.76,42.66,42.71,669200.0,28.7118,28.7791,28.7118,28.7455,669200.0
2010-01-04 11:40:00,42.7,42.81,42.67,42.76,438600.0,28.7388,28.8128,28.7186,28.7791,438600.0
2010-01-04 11:45:00,42.76,42.79,42.74,42.78,526900.0,28.7791,28.7993,28.7657,28.7926,526900.0
2010-01-04 11:50:00,42.78,42.87,42.77,42.87,343000.0,28.7926,28.8532,28.7859,28.8532,343000.0
2010-01-04 11:55:00,42.87,42.87,42.82,42.85,497100.0,28.8532,28.8532,28.8195,28.8397,497100.0
2010-01-04 12:00:00,42.86,42.9,42.84,42.88,628900.0,28.8464,28.8734,28.833,28.8599,628900.0
2010-01-04 12:05:00,42.89,42.99,42.87,42.97,548400.0,28.8666,28.9339,28.8532,28.9205,548400.0
2010-01-04 12:10:00,42.98,42.99,42.95,42.98,362100.0,28.9272,28.9339,28.907,28.9272,362100.0
2010-01-04 12:15:00,42.98,42.99,42.94,42.95,247600.0,28.9272,28.9339,28.9003,28.907,247600.0
2010-01-04 12:20:00,42.96,42.96,42.89,42.94,357800.0,28.9137,28.9137,28.8666,28.9003,357800.0
2010-01-04 12:25:00,42.94,42.97,42.93,42.96,230400.0,28.9003,28.9205,28.8936,28.9137,230400.0
2010-01-04 12:30:00,42.96,42.98,42.94,42.96,174000.0,28.9137,28.9272,28.9003,28.9137,174000.0
2010-01-04 12:35:00,42.96,42.97,42.93,42.97,168800.0,28.9137,28.9205,28.8936,28.9205,168800.0
2010-01-04 12:40:00,42.96,42.97,42.94,42.95,216500.0,28.9137,28.9205,28.9003,28.907,216500.0
2010-01-04 12:45:00,42.94,42.96,42.6,42.93,304300.0,28.9003,28.9137,28.6715,28.8936,304300.0
2010-01-04 12:50:00,42.94,42.95,42.92,42.93,225500.0,28.9003,28.907,28.8868,28.8936,225500.0
2010-01-04 12:55:00,42.93,42.94,42.91,42.94,244500.0,28.8936,28.9003,28.8801,28.9003,244500.0
2010-01-04 13:00:00,42.94,42.94,42.85,42.86,356200.0,28.9003,28.9003,28.8397,28.8464,356200.0
2010-01-04 13:05:00,42.87,42.9,42.86,42.9,142700.0,28.8532,28.8734,28.8464,28.8734,142700.0
2010-01-04 13:10:00,42.89,42.9,42.85,42.86,205100.0,28.8666,28.8734,28.8397,28.8464,205100.0
2010-01-04 13:15:00,42.86,42.88,42.85,42.87,149300.0,28.8464,28.8599,28.8397,28.8532,149300.0
2010-01-04 13:20:00,42.88,42.93,42.87,42.91,142900.0,28.8599,28.8936,28.8532,28.8801,142900.0
2010-01-04 13:25:00,42.92,42.93,42.87,42.91,349500.0,28.8868,28.8936,28.8532,28.8801,349500.0
2010-01-04 13:30:00,42.91,42.92,42.87,42.88,205400.0,28.8801,28.8868,28.8532,28.8599,205400.0
2010-01-04 13:35:00,42.87,42.88,42.84,42.85,345700.0,28.8532,28.8599,28.833,28.8397,345700.0
2010-01-04 13:40:00,42.85,42.88,42.83,42.87,372200.0,28.8397,28.8599,28.8263,28.8532,372200.0
2010-01-04 13:45:00,42.88,42.89,42.86,42.87,192800.0,28.8599,28.8666,28.8464,28.8532,192800.0
2010-01-04 13:50:00,42.88,42.88,42.79,42.79,391400.0,28.8599,28.8599,28.7993,28.7993,391400.0
2010-01-04 13:55:00,42.79,42.85,42.78,42.85,417000.0,28.7993,28.8397,28.7926,28.8397,417000.0
2010-01-04 14:00:00,42.85,42.89,42.83,42.89,253100.0,28.8397,28.8666,28.8263,28.8666,253100.0
2010-01-04 14:05:00,42.88,42.91,42.86,42.88,243900.0,28.8599,28.8801,28.8464,28.8599,243900.0
2010-01-04 14:10:00,42.87,42.9,42.85,42.86,140700.0,28.8532,28.8734,28.8397,28.8464,140700.0
2010-01-04 14:15:00,42.86,42.88,42.84,42.88,140000.0,28.8464,28.8599,28.833,28.8599,140000.0
2010-01-04 14:20:00,42.88,42.88,42.82,42.83,198600.0,28.8599,28.8599,28.8195,28.8263,198600.0
2010-01-04 14:25:00,42.82,42.88,42.82,42.88,267900.0,28.8195,28.8599,28.8195,28.8599,267900.0
2010-01-04 14:30:00,42.87,42.92,42.87,42.91,263500.0,28.8532,28.8868,28.8532,28.8801,263500.0
2010-01-04 14:35:00,42.91,42.93,42.89,42.91,265700.0,28.8801,28.8936,28.8666,28.8801,265700.0
2010-01-04 14:40:00,42.91,42.94,42.91,42.93,161700.0,28.8801,28.9003,28.8801,28.8936,161700.0
2010-01-04 14:45:00,42.93,42.95,42.91,42.92,338800.0,28.8936,28.907,28.8801,28.8868,338800.0
2010-01-04 14:50:00,42.92,42.95,42.87,42.89,359800.0,28.8868,28.907,28.8532,28.8666,359800.0
2010-01-04 14:55:00,42.89,42.93,42.87,42.92,262200.0,28.8666,28.8936,28.8532,28.8868,262200.0
2010-01-04 15:00:00,42.92,42.98,42.9,42.97,257800.0,28.8868,28.9272,28.8734,28.9205,257800.0
2010-01-04 15:05:00,42.97,42.99,42.96,42.99,209200.0,28.9205,28.9339,28.9137,28.9339,209200.0
2010-01-04 15:10:00,42.99,42.99,42.95,42.95,263600.0,28.9339,28.9339,28.907,28.907,263600.0
2010-01-04 15:15:00,42.95,42.98,42.94,42.95,290400.0,28.907,28.9272,28.9003,28.907,290400.0
2010-01-04 15:20:00,42.96,42.98,42.89,42.89,584600.0,28.9137,28.9272,28.8666,28.8666,584600.0
2010-01-04 15:25:00,42.89,42.92,42.87,42.88,362000.0,28.8666,28.8868,28.8532,28.8599,362000.0
2010-01-04 15:30:00,42.88,42.89,42.85,42.86,343800.0,28.8599,28.8666,28.8397,28.8464,343800.0
2010-01-04 15:35:00,42.86,42.88,42.83,42.83,501500.0,28.8464,28.8599,28.8263,28.8263,501500.0
2010-01-04 15:40:00,42.84,42.86,42.8,42.84,561900.0,28.833,28.8464,28.8061,28.833,561900.0
2010-01-04 15:45:00,42.83,42.94,42.83,42.93,743100.0,28.8263,28.9003,28.8263,28.8936,743100.0
2010-01-04 15:50:00,42.93,42.95,42.89,42.94,942900.0,28.8936,28.907,28.8666,28.9003,942900.0
2010-01-04 15:55:00,42.95,42.95,42.83,42.86,1633400.0,28.907,28.907,28.8263,28.8464,1633400.0
2010-01-05 09:30:00,42.79,43.11,42.78,43.05,1106600.0,28.7993,29.0147,28.7926,28.9743,1106600.0
2010-01-05 09:35:00,43.05,43.13,42.92,43.13,1214600.0,28.9743,29.0282,28.8868,29.0282,1214600.0
2010-01-05 09:40:00,43.12,43.15,43.03,43.11,680200.0,29.0214,29.0416,28.9609,29.0147,680200.0
2010-01-05 09:45:00,43.11,43.3,43.08,43.22,1023400.0,29.0147,29.1426,28.9945,29.0887,1023400.0
2010-01-05 09:50:00,43.22,43.33,43.2,43.32,555700.0,29.0887,29.1628,29.0753,29.156,555700.0
2010-01-05 09:55:00,43.32,43.38,43.27,43.27,1182900.0,29.156,29.1964,29.1224,29.1224,1182900.0
2010-01-05 10:00:00,43.28,43.35,43.2,43.34,861900.0,29.1291,29.1762,29.0753,29.1695,861900.0
2010-01-05 10:05:00,43.34,43.37,43.25,43.27,873300.0,29.1695,29.1897,29.1089,29.1224,873300.0
2010-01-05 10:10:00,43.27,43.4,43.22,43.35,602100.0,29.1224,29.2099,29.0887,29.1762,602100.0
2010-01-05 10:15:00,43.35,43.38,43.29,43.33,427200.0,29.1762,29.1964,29.1359,29.1628,427200.0
2010-01-05 10:20:00,43.33,43.41,43.32,43.36,619500.0,29.1628,29.2166,29.156,29.183,619500.0
2010-01-05 10:25:00,43.36,43.42,43.21,43.33,859800.0,29.183,29.2233,29.082,29.1628,859800.0
2010-01-05 10:30:00,43.33,43.34,43.21,43.27,394900.0,29.1628,29.1695,29.082,29.1224,394900.0
2010-01-05 10:35:00,43.26,43.36,43.24,43.34,452800.0,29.1157,29.183,29.1022,29.1695,452800.0
2010-01-05 10:40:00,43.33,43.49,43.33,43.48,577000.0,29.1628,29.2705,29.1628,29.2637,577000.0
2010-01-05 10:45:00,43.49,43.49,43.31,43.36,579800.0,29.2705,29.2705,29.1493,29.183,579800.0
2010-01-05 10:50:00,43.35,43.38,43.34,43.35,278400.0,29.1762,29.1964,29.1695,29.1762,278400.0
2010-01-05 10:55:00,43.35,43.39,43.35,43.36,382200.0,29.1762,29.2032,29.1762,29.183,382200.0
2010-01-05 11:00:00,43.37,43.38,43.26,43.28,428600.0,29.1897,29.1964,29.1157,29.1291,428600.0
2010-01-05 11:05:00,43.28,43.4,43.27,43.4,422700.0,29.1291,29.2099,29.1224,29.2099,422700.0
2010-01-05 11:10:00,43.4,43.4,43.24,43.28,887100.0,29.2099,29.2099,29.1022,29.1291,887100.0
2010-01-05 11:15:00,43.28,43.34,43.26,43.29,618000.0,29.1291,29.1695,29.1157,29.1359,618000.0
2010-01-05 11:20:00,43.3,43.36,43.25,43.34,449200.0,29.1426,29.183,29.1089,29.1695,449200.0
2010-01-05 11:25:00,43.34,43.38,43.31,43.31,351500.0,29.1695,29.1964,29.1493,29.1493,351500.0
2010-01-05 11:30:00,43.31,43.33,43.25,43.27,633700.0,29.1493,29.1628,29.1089,29.1224,633700.0
2010-01-05 11:35:00,43.27,43.32,43.26,43.27,402400.0,29.1224,29.156,29.1157,29.1224,402400.0
2010-01-05 11:40:00,43.27,43.33,43.26,43.32,267200.0,29.1224,29.1628,29.1157,29.156,267200.0
2010-01-05 11:45:00,43.32,43.37,43.31,43.35,239700.0,29.156,29.1897,29.1493,29.1762,239700.0
2010-01-05 11:50:00,43.34,43.42,43.34,43.41,260500.0,29.1695,29.2233,29.1695,29.2166,260500.0
2010-01-05 11:55:00,43.42,43.49,43.41,43.48,386700.0,29.2233,29.2705,29.2166,29.2637,386700.0
2010-01-05 12:00:00,43.49,43.64,43.48,43.63,768600.0,29.2705,29.3714,29.2637,29.3647,768600.0
2010-01-05 12:05:00,43.63,43.72,43.63,43.67,596100.0,29.3647,29.4253,29.3647,29.3916,596100.0
2010-01-05 12:10:00,43.67,43.68,43.58,43.6,276400.0,29.3916,29.3983,29.331,29.3445,276400.0
2010-01-05 12:15:00,43.6,43.6,43.53,43.58,228600.0,29.3445,29.3445,29.2974,29.331,228600.0
2010-01-05 12:20:00,43.58,43.59,43.56,43.57,150200.0,29.331,29.3378,29.3176,29.3243,150200.0
2010-01-05 12:25:00,43.57,43.58,43.5,43.53,367800.0,29.3243,29.331,29.2772,29.2974,367800.0
2010-01-05 12:30:00,43.53,43.54,43.42,43.45,225100.0,29.2974,29.3041,29.2233,29.2435,225100.0
2010-01-05 12:35:00,43.45,43.57,43.45,43.57,224400.0,29.2435,29.3243,29.2435,29.3243,224400.0
2010-01-05 12:40:00,43.57,43.58,43.54,43.54,471300.0,29.3243,29.331,29.3041,29.3041,471300.0
2010-01-05 12:45:00,43.54,43.62,43.53,43.58,581800.0,29.3041,29.358,29.2974,29.331,581800.0
2010-01-05 12:50:00,43.57,43.59,43.54,43.55,466300.0,29.3243,29.3378,29.3041,29.3108,466300.0
2010-01-05 12:55:00,43.55,43.58,43.5,43.56,483500.0,29.3108,29.331,29.2772,29.3176,483500.0
2010-01-05 13:00:00,43.56,43.63,43.56,43.62,554900.0,29.3176,29.3647,29.3176,29.358,554900.0
2010-01-05 13:05:00,43.6,43.61,43.52,43.53,249400.0,29.3445,29.3512,29.2907,29.2974,249400.0
2010-01-05 13:10:00,43.53,43.54,43.49,43.54,205200.0,29.2974,29.3041,29.2705,29.3041,205200.0
2010-01-05 13:15:00,43.54,43.57,43.48,43.48,349700.0,29.3041,29.3243,29.2637,29.2637,349700.0
2010-01-05 13:20:00,43.48,43.49,43.31,43.33,556000.0,29.2637,29.2705,29.1493,29.1628,556000.0
2010-01-05 13:25:00,43.32,43.35,43.29,43.33,345800.0,29.156,29.1762,29.1359,29.1628,345800.0
2010-01-05 13:30:00,43.34,43.34,43.27,43.27,271100.0,29.1695,29.1695,29.1224,29.1224,271100.0
2010-01-05 13:35:00,43.28,43.36,43.27,43.35,301600.0,29.1291,29.183,29.1224,29.1762,301600.0
2010-01-05 13:40:00,43.35,43.52,43.35,43.5,318800.0,29.1762,29.2907,29.1762,29.2772,318800.0
2010-01-05 13:45:00,43.5,43.56,43.48,43.5,250900.0,29.2772,29.3176,29.2637,29.2772,250900.0
2010-01-05 13:50:00,43.51,43.51,43.39,43.45,263300.0,29.2839,29.2839,29.2032,29.2435,263300.0
2010-01-05 13:55:00,43.44,43.5,43.44,43.49,130200.0,29.2368,29.2772,29.2368,29.2705,130200.0
2010-01-05 14:00:00,43.49,43.55,43.48,43.5,227800.0,29.2705,29.3108,29.2637,29.2772,227800.0
2010-01-05 14:05:00,43.5,43.51,43.41,43.41,140600.0,29.2772,29.2839,29.2166,29.2166,140600.0
2010-01-05 14:10:00,43.42,43.43,43.31,43.33,397900.0,29.2233,29.2301,29.1493,29.1628,397900.0
2010-01-05 14:15:00,43.33,43.37,43.31,43.32,235500.0,29.1628,29.1897,29.1493,29.156,235500.0
2010-01-05 14:20:00,43.32,43.38,43.29,43.38,253300.0,29.156,29.1964,29.1359,29.1964,253300.0
2010-01-05 14:25:00,43.38,43.4,43.37,43.37,150400.0,29.1964,29.2099,29.1897,29.1897,150400.0
2010-01-05 14:30:00,43.37,43.45,43.36,43.43,211300.0,29.1897,29.2435,29.183,29.2301,211300.0
2010-01-05 14:35:00,43.43,43.5,43.43,43.49,197100.0,29.2301,29.2772,29.2301,29.2705,197100.0
2010-01-05 14:40:00,43.48,43.53,43.48,43.53,190400.0,29.2637,29.2974,29.2637,29.2974,190400.0
2010-01-05 14:45:00,43.53,43.65,43.53,43.64,317200.0,29.2974,29.3781,29.2974,29.3714,317200.0
2010-01-05 14:50:00,43.64,43.68,43.6,43.63,386000.0,29.3714,29.3983,29.3445,29.3647,386000.0
2010-01-05 14:55:00,43.63,43.63,43.57,43.58,200000.0,29.3647,29.3647,29.3243,29.331,200000.0
2010-01-05 15:00:00,43.57,43.58,43.51,43.56,316900.0,29.3243,29.331,29.2839,29.3176,316900.0
2010-01-05 15:05:00,43.57,43.66,43.56,43.57,231200.0,29.3243,29.3849,29.3176,29.3243,231200.0
2010-01-05 15:10:00,43.58,43.62,43.56,43.57,273200.0,29.331,29.358,29.3176,29.3243,273200.0
2010-01-05 15:15:00,43.57,43.6,43.52,43.6,234100.0,29.3243,29.3445,29.2907,29.3445,234100.0
2010-01-05 15:20:00,43.6,43.67,43.6,43.66,327700.0,29.3445,29.3916,29.3445,29.3849,327700.0
2010-01-05 15:25:00,43.67,43.72,43.56,43.66,563200.0,29.3916,29.4253,29.3176,29.3849,563200.0
2010-01-05 15:30:00,43.67,43.79,43.67,43.78,545400.0,29.3916,29.4724,29.3916,29.4656,545400.0
2010-01-05 15:35:00,43.79,43.8,43.75,43.8,448300.0,29.4724,29.4791,29.4455,29.4791,448300.0
2010-01-05 15:40:00,43.8,43.83,43.7,43.73,627000.0,29.4791,29.4993,29.4118,29.432,627000.0
2010-01-05 15:45:00,43.72,43.83,43.7,43.8,944700.0,29.4253,29.4993,29.4118,29.4791,944700.0
2010-01-05 15:50:00,43.8,43.84,43.72,43.72,1064500.0,29.4791,29.506,29.4253,29.4253,1064500.0
2010-01-05 15:55:00,43.73,43.76,43.65,43.69,2046800.0,29.432,29.4522,29.3781,29.4051,2046800.0
2010-01-06 09:30:00,43.47,43.61,43.37,43.4,1277000.0,29.257,29.3512,29.1897,29.2099,1277000.0
2010-01-06 09:35:00,43.41,43.62,43.31,43.51,1397600.0,29.2166,29.358,29.1493,29.2839,1397600.0
2010-01-06 09:40:00,43.51,43.54,43.4,43.43,728100.0,29.2839,29.3041,29.2099,29.2301,728100.0
2010-01-06 09:45:00,43.43,43.56,43.41,43.56,616400.0,29.2301,29.3176,29.2166,29.3176,616400.0
2010-01-06 09:50:00,43.55,43.68,43.54,43.6,1334300.0,29.3108,29.3983,29.3041,29.3445,1334300.0
2010-01-06 09:55:00,43.62,43.68,43.58,43.59,470000.0,29.358,29.3983,29.331,29.3378,470000.0
2010-01-06 10:00:00,43.59,43.65,43.57,43.61,467700.0,29.3378,29.3781,29.3243,29.3512,467700.0
2010-01-06 10:05:00,43.61,43.68,43.6,43.67,471200.0,29.3512,29.3983,29.3445,29.3916,471200.0
2010-01-06 10:10:00,43.66,43.69,43.6,43.61,315200.0,29.3849,29.4051,29.3445,29.3512,315200.0
2010-01-06 10:15:00,43.61,43.76,43.6,43.72,393400.0,29.3512,29.4522,29.3445,29.4253,393400.0
2010-01-06 10:20:00,43.71,43.73,43.67,43.69,229900.0,29.4185,29.432,29.3916,29.4051,229900.0
2010-01-06 10:25:00,43.7,43.74,43.66,43.69,295100.0,29.4118,29.4387,29.3849,29.4051,295100.0
2010-01-06 10:30:00,43.68,43.72,43.61,43.67,316900.0,29.3983,29.4253,29.3512,29.3916,316900.0
2010-01-06 10:35:00,43.67,43.73,43.62,43.7,245900.0,29.3916,29.432,29.358,29.4118,245900.0
2010-01-06 10:40:00,43.71,43.74,43.68,43.69,217700.0,29.4185,29.4387,29.3983,29.4051,217700.0
2010-01-06 10:45:00,43.69,43.7,43.66,43.69,188200.0,29.4051,29.4118,29.3849,29.4051,188200.0
2010-01-06 10:50:00,43.68,43.72,43.68,43.71,185900.0,29.3983,29.4253,29.3983,29.4185,185900.0
2010-01-06 10:55:00,43.71,43.76,43.7,43.73,149700.0,29.4185,29.4522,29.4118,29.432,149700.0
2010-01-06 11:00:00,43.74,43.76,43.71,43.74,176100.0,29.4387,29.4522,29.4185,29.4387,176100.0
2010-01-06 11:05:00,43.73,43.74,43.64,43.68,208700.0,29.432,29.4387,29.3714,29.3983,208700.0
2010-01-06 11:10:00,43.68,43.76,43.67,43.74,301100.0,29.3983,29.4522,29.3916,29.4387,301100.0
2010-01-06 11:15:00,43.74,43.77,43.71,43.71,206200.0,29.4387,29.4589,29.4185,29.4185,206200.0
2010-01-06 11:20:00,43.7,43.72,43.68,43.72,415700.0,29.4118,29.4253,29.3983,29.4253,415700.0
2010-01-06 11:25:00,43.71,43.74,43.69,43.71,330000.0,29.4185,29.4387,29.4051,29.4185,330000.0
2010-01-06 11:30:00,43.7,43.88,43.7,43.88,406500.0,29.4118,29.5329,29.4118,29.5329,406500.0
2010-01-06 11:35:00,43.88,43.96,43.86,43.96,415300.0,29.5329,29.5868,29.5195,29.5868,415300.0
2010-01-06 11:40:00,43.96,44.0,43.93,43.96,333600.0,29.5868,29.6137,29.5666,29.5868,333600.0
2010-01-06 11:45:00,43.96,44.04,43.96,44.01,399400.0,29.5868,29.6406,29.5868,29.6204,399400.0
2010-01-06 11:50:00,44.0,44.01,43.85,43.88,366600.0,29.6137,29.6204,29.5128,29.5329,366600.0
2010-01-06 11:55:00,43.87,43.9,43.83,43.87,214500.0,29.5262,29.5464,29.4993,29.5262,214500.0
2010-01-06 12:00:00,43.87,43.92,43.86,43.88,155200.0,29.5262,29.5599,29.5195,29.5329,155200.0
2010-01-06 12:05:00,43.88,43.94,43.88,43.9,230300.0,29.5329,29.5733,29.5329,29.5464,230300.0
2010-01-06 12:10:00,43.9,43.9,43.77,43.78,198500.0,29.5464,29.5464,29.4589,29.4656,198500.0
2010-01-06 12:15:00,43.78,43.85,43.77,43.84,179400.0,29.4656,29.5128,29.4589,29.506,179400.0
2010-01-06 12:20:00,43.84,43.84,43.79,43.8,259500.0,29.506,29.506,29.4724,29.4791,259500.0
2010-01-06 12:25:00,43.8,43.8,43.77,43.78,178100.0,29.4791,29.4791,29.4589,29.4656,178100.0
2010-01-06 12:30:00,43.77,43.8,43.75,43.76,354400.0,29.4589,29.4791,29.4455,29.4522,354400.0
2010-01-06 12:35:00,43.75,43.79,43.75,43.79,165800.0,29.4455,29.4724,29.4455,29.4724,165800.0
2010-01-06 12:40:00,43.79,43.8,43.76,43.8,224800.0,29.4724,29.4791,29.4522,29.4791,224800.0
2010-01-06 12:45:00,43.8,43.8,43.77,43.77,188500.0,29.4791,29.4791,29.4589,29.4589,188500.0
2010-01-06 12:50:00,43.77,43.83,43.77,43.83,431200.0,29.4589,29.4993,29.4589,29.4993,431200.0
2010-01-06 12:55:00,43.83,43.84,43.81,43.83,129900.0,29.4993,29.506,29.4858,29.4993,129900.0
2010-01-06 13:00:00,43.84,43.92,43.82,43.83,198400.0,29.506,29.5599,29.4926,29.4993,198400.0
2010-01-06 13:05:00,43.83,43.96,43.81,43.96,194000.0,29.4993,29.5868,29.4858,29.5868,194000.0
2010-01-06 13:10:00,43.96,43.96,43.88,43.9,163000.0,29.5868,29.5868,29.5329,29.5464,163000.0
2010-01-06 13:15:00,43.9,43.95,43.89,43.91,165400.0,29.5464,29.5801,29.5397,29.5531,165400.0
2010-01-06 13:20:00,43.91,43.96,43.91,43.94,166000.0,29.5531,29.5868,29.5531,29.5733,166000.0
2010-01-06 13:25:00,43.95,43.95,43.91,43.94,130200.0,29.5801,29.5801,29.5531,29.5733,130200.0
2010-01-06 13:30:00,43.93,43.99,43.92,43.98,216200.0,29.5666,29.607,29.5599,29.6002,216200.0
2010-01-06 13:35:00,43.98,44.02,43.97,43.97,311600.0,29.6002,29.6272,29.5935,29.5935,311600.0
2010-01-06 13:40:00,43.97,43.98,43.81,43.88,275300.0,29.5935,29.6002,29.4858,29.5329,275300.0
2010-01-06 13:45:00,43.88,43.92,43.88,43.9,116600.0,29.5329,29.5599,29.5329,29.5464,116600.0
2010-01-06 13:50:00,43.9,43.97,43.89,43.97,169800.0,29.5464,29.5935,29.5397,29.5935,169800.0
2010-01-06 13:55:00,43.97,43.97,43.9,43.96,308600.0,29.5935,29.5935,29.5464,29.5868,308600.0
2010-01-06 14:00:00,43.95,44.02,43.95,43.95,383300.0,29.5801,29.6272,29.5801,29.5801,383300.0
2010-01-06 14:05:00,43.95,44.06,43.93,44.05,285100.0,29.5801,29.6541,29.5666,29.6474,285100.0
2010-01-06 14:10:00,44.06,44.06,44.0,44.02,214900.0,29.6541,29.6541,29.6137,29.6272,214900.0
2010-01-06 14:15:00,44.02,44.06,44.01,44.01,250300.0,29.6272,29.6541,29.6204,29.6204,250300.0
2010-01-06 14:20:00,44.01,44.06,44.0,44.03,249600.0,29.6204,29.6541,29.6137,29.6339,249600.0
2010-01-06 14:25:00,44.02,44.05,43.96,43.97,315900.0,29.6272,29.6474,29.5868,29.5935,315900.0
2010-01-06 14:30:00,43.97,44.03,43.97,43.99,341700.0,29.5935,29.6339,29.5935,29.607,341700.0
2010-01-06 14:35:00,43.99,44.03,43.99,44.01,310400.0,29.607,29.6339,29.607,29.6204,310400.0
2010-01-06 14:40:00,44.0,44.03,43.99,43.99,137400.0,29.6137,29.6339,29.607,29.607,137400.0
2010-01-06 14:45:00,43.99,44.02,43.97,44.0,298800.0,29.607,29.6272,29.5935,29.6137,298800.0
2010-01-06 14:50:00,43.99,44.03,43.97,44.02,338800.0,29.607,29.6339,29.5935,29.6272,338800.0
2010-01-06 14:55:00,44.02,44.06,43.98,43.99,238200.0,29.6272,29.6541,29.6002,29.607,238200.0
2010-01-06 15:00:00,43.99,44.01,43.98,44.0,195500.0,29.607,29.6204,29.6002,29.6137,195500.0
2010-01-06 15:05:00,44.0,44.02,43.97,44.02,492500.0,29.6137,29.6272,29.5935,29.6272,492500.0
2010-01-06 15:10:00,44.01,44.05,44.0,44.02,245000.0,29.6204,29.6474,29.6137,29.6272,245000.0
2010-01-06 15:15:00,44.02,44.09,44.02,44.04,462800.0,29.6272,29.6743,29.6272,29.6406,462800.0
2010-01-06 15:20:00,44.05,44.05,43.97,43.98,240800.0,29.6474,29.6474,29.5935,29.6002,240800.0
2010-01-06 15:25:00,43.97,43.99,43.91,43.93,272600.0,29.5935,29.607,29.5531,29.5666,272600.0
2010-01-06 15:30:00,43.93,43.95,43.89,43.9,332000.0,29.5666,29.5801,29.5397,29.5464,332000.0
2010-01-06 15:35:00,43.89,43.99,43.89,43.97,375400.0,29.5397,29.607,29.5397,29.5935,375400.0
2010-01-06 15:40:00,43.97,44.01,43.94,43.97,542800.0,29.5935,29.6204,29.5733,29.5935,542800.0
2010-01-06 15:45:00,43.98,43.98,43.87,43.89,482100.0,29.6002,29.6002,29.5262,29.5397,482100.0
2010-01-06 15:50:00,43.89,43.94,43.84,43.94,541900.0,29.5397,29.5733,29.506,29.5733,541900.0
2010-01-06 15:55:00,43.94,43.95,43.87,43.91,722200.0,29.5733,29.5801,29.5262,29.5531,722200.0
2010-01-07 09:30:00,43.79,43.94,43.7,43.81,762500.0,29.4724,29.5733,29.4118,29.4858,762500.0
2010-01-07 09:35:00,43.81,43.82,43.69,43.71,781400.0,29.4858,29.4926,29.4051,29.4185,781400.0
2010-01-07 09:40:00,43.71,43.79,43.66,43.78,584000.0,29.4185,29.4724,29.3849,29.4656,584000.0
2010-01-07 09:45:00,43.79,43.91,43.76,43.84,572600.0,29.4724,29.5531,29.4522,29.506,572600.0
2010-01-07 09:50:00,43.83,43.89,43.74,43.79,375600.0,29.4993,29.5397,29.4387,29.4724,375600.0
2010-01-07 09:55:00,43.8,43.81,43.61,43.74,660800.0,29.4791,29.4858,29.3512,29.4387,660800.0
2010-01-07 10:00:00,43.73,43.9,43.73,43.85,514600.0,29.432,29.5464,29.432,29.5128,514600.0
2010-01-07 10:05:00,43.84,43.92,43.79,43.9,389600.0,29.506,29.5599,29.4724,29.5464,389600.0
2010-01-07 10:10:00,43.9,43.97,43.86,43.92,336300.0,29.5464,29.5935,29.5195,29.5599,336300.0
2010-01-07 10:15:00,43.92,43.94,43.8,43.84,478200.0,29.5599,29.5733,29.4791,29.506,478200.0
2010-01-07 10:20:00,43.83,43.94,43.82,43.93,200300.0,29.4993,29.5733,29.4926,29.5666,200300.0
2010-01-07 10:25:00,43.92,43.94,43.9,43.92,199500.0,29.5599,29.5733,29.5464,29.5599,199500.0
2010-01-07 10:30:00,43.92,44.09,43.92,44.06,502300.0,29.5599,29.6743,29.5599,29.6541,502300.0
2010-01-07 10:35:00,44.04,44.05,43.92,43.92,395500.0,29.6406,29.6474,29.5599,29.5599,395500.0
2010-01-07 10:40:00,43.93,43.99,43.87,43.89,544700.0,29.5666,29.607,29.5262,29.5397,544700.0
2010-01-07 10:45:00,43.9,44.03,43.9,44.01,420400.0,29.5464,29.6339,29.5464,29.6204,420400.0
2010-01-07 10:50:00,44.0,44.09,43.97,44.0,643400.0,29.6137,29.6743,29.5935,29.6137,643400.0
2010-01-07 10:55:00,44.0,44.07,43.99,44.05,310800.0,29.6137,29.6608,29.607,29.6474,310800.0
2010-01-07 11:00:00,44.06,44.08,43.99,44.0,339200.0,29.6541,29.6676,29.607,29.6137,339200.0
2010-01-07 11:05:00,44.0,44.03,43.99,44.01,186100.0,29.6137,29.6339,29.607,29.6204,186100.0
2010-01-07 11:10:00,44.0,44.06,43.99,44.04,119200.0,29.6137,29.6541,29.607,29.6406,119200.0
2010-01-07 11:15:00,44.04,44.08,44.01,44.06,214700.0,29.6406,29.6676,29.6204,29.6541,214700.0
2010-01-07 11:20:00,44.06,44.15,44.06,44.14,246100.0,29.6541,29.7147,29.6541,29.7079,246100.0
2010-01-07 11:25:00,44.14,44.18,44.1,44.15,249100.0,29.7079,29.7349,29.681,29.7147,249100.0
2010-01-07 11:30:00,44.15,44.19,44.1,44.1,242900.0,29.7147,29.7416,29.681,29.681,242900.0
2010-01-07 11:35:00,44.1,44.11,44.0,44.0,346200.0,29.681,29.6877,29.6137,29.6137,346200.0
2010-01-07 11:40:00,44.0,44.06,43.99,44.03,261800.0,29.6137,29.6541,29.607,29.6339,261800.0
2010-01-07 11:45:00,44.04,44.06,44.0,44.02,184800.0,29.6406,29.6541,29.6137,29.6272,184800.0
2010-01-07 11:50:00,44.01,44.04,43.99,44.01,330700.0,29.6204,29.6406,29.607,29.6204,330700.0
2010-01-07 11:55:00,44.01,44.1,44.0,44.1,285300.0,29.6204,29.681,29.6137,29.681,285300.0
2010-01-07 12:00:00,44.09,44.15,44.04,44.05,247600.0,29.6743,29.7147,29.6406,29.6474,247600.0
2010-01-07 12:05:00,44.05,44.08,44.04,44.06,182500.0,29.6474,29.6676,29.6406,29.6541,182500.0
2010-01-07 12:10:00,44.06,44.1,44.03,44.04,179700.0,29.6541,29.681,29.6339,29.6406,179700.0
2010-01-07 12:15:00,44.03,44.1,44.02,44.1,300600.0,29.6339,29.681,29.6272,29.681,300600.0
2010-01-07 12:20:00,44.09,44.11,44.06,44.1,658000.0,29.6743,29.6877,29.6541,29.681,658000.0
2010-01-07 12:25:00,44.1,44.11,44.02,44.05,242500.0,29.681,29.6877,29.6272,29.6474,242500.0
2010-01-07 12:30:00,44.05,44.15,44.05,44.13,350100.0,29.6474,29.7147,29.6474,29.7012,350100.0
2010-01-07 12:35:00,44.14,44.2,44.12,44.18,815200.0,29.7079,29.7483,29.6945,29.7349,815200.0
2010-01-07 12:40:00,44.19,44.23,44.15,44.2,500500.0,29.7416,29.7685,29.7147,29.7483,500500.0
2010-01-07 12:45:00,44.2,44.2,44.15,44.17,185000.0,29.7483,29.7483,29.7147,29.7281,185000.0
2010-01-07 12:50:00,44.17,44.25,44.16,44.23,690800.0,29.7281,29.782,29.7214,29.7685,690800.0
2010-01-07 12:55:00,44.23,44.3,44.21,44.26,289100.0,29.7685,29.8156,29.755,29.7887,289100.0
2010-01-07 13:00:00,44.26,44.29,44.22,44.22,255100.0,29.7887,29.8089,29.7618,29.7618,255100.0
2010-01-07 13:05:00,44.22,44.23,44.19,44.21,299500.0,29.7618,29.7685,29.7416,29.755,299500.0
2010-01-07 13:10:00,44.21,44.25,44.21,44.25,151200.0,29.755,29.782,29.755,29.782,151200.0
2010-01-07 13:15:00,44.25,44.28,44.23,44.25,228500.0,29.782,29.8022,29.7685,29.782,228500.0
2010-01-07 13:20:00,44.26,44.26,44.21,44.23,94300.0,29.7887,29.7887,29.755,29.7685,94300.0
2010-01-07 13:25:00,44.22,44.26,44.21,44.25,134700.0,29.7618,29.7887,29.755,29.782,134700.0
2010-01-07 13:30:00,44.25,44.29,44.24,44.28,165000.0,29.782,29.8089,29.7752,29.8022,165000.0
2010-01-07 13:35:00,44.28,44.3,44.25,44.29,245800.0,29.8022,29.8156,29.782,29.8089,245800.0
2010-01-07 13:40:00,44.29,44.34,44.26,44.33,442900.0,29.8089,29.8425,29.7887,29.8358,442900.0
2010-01-07 13:45:00,44.33,44.38,44.29,44.37,302400.0,29.8358,29.8695,29.8089,29.8627,302400.0
2010-01-07 13:50:00,44.38,44.46,44.36,44.46,355600.0,29.8695,29.9233,29.856,29.9233,355600.0
2010-01-07 13:55:00,44.46,44.58,44.44,44.54,932300.0,29.9233,30.0041,29.9098,29.9772,932300.0
2010-01-07 14:00:00,44.54,44.57,44.53,44.57,566100.0,29.9772,29.9973,29.9704,29.9973,566100.0
2010-01-07 14:05:00,44.57,44.64,44.52,44.57,461500.0,29.9973,30.0445,29.9637,29.9973,461500.0
2010-01-07 14:10:00,44.58,44.62,44.57,44.6,293200.0,30.0041,30.031,29.9973,30.0175,293200.0
2010-01-07 14:15:00,44.6,44.74,44.56,44.64,631200.0,30.0175,30.1118,29.9906,30.0445,631200.0
2010-01-07 14:20:00,44.64,44.88,44.64,44.78,766100.0,30.0445,30.206,30.0445,30.1387,766100.0
2010-01-07 14:25:00,44.79,44.9,44.77,44.9,806400.0,30.1454,30.2194,30.1319,30.2194,806400.0
2010-01-07 14:30:00,44.9,45.0,44.73,44.99,1008500.0,30.2194,30.2867,30.105,30.28,1008500.0
2010-01-07 14:35:00,44.99,45.06,44.96,45.05,1109400.0,30.28,30.3271,30.2598,30.3204,1109400.0
2010-01-07 14:40:00,45.05,45.07,44.98,45.0,876200.0,30.3204,30.3339,30.2733,30.2867,876200.0
2010-01-07 14:45:00,45.01,45.08,44.99,45.08,626900.0,30.2935,30.3406,30.28,30.3406,626900.0
2010-01-07 14:50:00,45.08,45.1,45.03,45.03,779300.0,30.3406,30.3541,30.3069,30.3069,779300.0
2010-01-07 14:55:00,45.03,45.05,44.98,45.03,608800.0,30.3069,30.3204,30.2733,30.3069,608800.0
2010-01-07 15:00:00,45.04,45.04,44.77,44.84,2001300.0,30.3137,30.3137,30.1319,30.1791,2001300.0
2010-01-07 15:05:00,44.84,44.99,44.83,44.95,964300.0,30.1791,30.28,30.1723,30.2531,964300.0
2010-01-07 15:10:00,44.94,45.0,44.88,45.0,525500.0,30.2464,30.2867,30.206,30.2867,525500.0
2010-01-07 15:15:00,45.0,45.04,44.94,44.96,867300.0,30.2867,30.3137,30.2464,30.2598,867300.0
2010-01-07 15:20:00,44.94,44.98,44.89,44.9,1010800.0,30.2464,30.2733,30.2127,30.2194,1010800.0
2010-01-07 15:25:00,44.89,45.04,44.89,45.02,646000.0,30.2127,30.3137,30.2127,30.3002,646000.0
2010-01-07 15:30:00,45.01,45.12,45.0,45.05,967900.0,30.2935,30.3675,30.2867,30.3204,967900.0
2010-01-07 15:35:00,45.05,45.09,44.99,44.99,651300.0,30.3204,30.3473,30.28,30.28,651300.0
2010-01-07 15:40:00,44.99,45.06,44.95,44.98,782100.0,30.28,30.3271,30.2531,30.2733,782100.0
2010-01-07 15:45:00,44.98,44.98,44.8,44.81,1179400.0,30.2733,30.2733,30.1521,30.1589,1179400.0
2010-01-07 15:50:00,44.81,44.85,44.74,44.75,1017500.0,30.1589,30.1858,30.1118,30.1185,1017500.0
2010-01-07 15:55:00,44.74,44.82,44.71,44.78,2205100.0,30.1118,30.1656,30.0916,30.1387,2205100.0
2010-01-08 09:30:00,44.37,44.47,44.26,44.34,1196800.0,29.8627,29.93,29.7887,29.8425,1196800.0
2010-01-08 09:35:00,44.34,44.5,44.26,44.42,1389600.0,29.8425,29.9502,29.7887,29.8964,1389600.0
2010-01-08 09:40:00,44.43,44.63,44.4,44.55,1251800.0,29.9031,30.0377,29.8829,29.9839,1251800.0
2010-01-08 09:45:00,44.53,44.55,44.31,44.34,844200.0,29.9704,29.9839,29.8224,29.8425,844200.0
2010-01-08 09:50:00,44.33,44.35,44.1,44.14,1275400.0,29.8358,29.8493,29.681,29.7079,1275400.0
2010-01-08 09:55:00,44.13,44.39,44.08,44.35,1016500.0,29.7012,29.8762,29.6676,29.8493,1016500.0
2010-01-08 10:00:00,44.36,44.6,44.33,44.48,1252000.0,29.856,30.0175,29.8358,29.9368,1252000.0
2010-01-08 10:05:00,44.48,44.51,44.38,44.44,794800.0,29.9368,29.957,29.8695,29.9098,794800.0
2010-01-08 10:10:00,44.44,44.56,44.43,44.52,678400.0,29.9098,29.9906,29.9031,29.9637,678400.0
2010-01-08 10:15:00,44.52,44.67,44.51,44.64,502700.0,29.9637,30.0646,29.957,30.0445,502700.0
2010-01-08 10:20:00,44.65,44.65,44.6,44.62,366700.0,30.0512,30.0512,30.0175,30.031,366700.0
2010-01-08 10:25:00,44.62,44.65,44.58,44.59,539400.0,30.031,30.0512,30.0041,30.0108,539400.0
2010-01-08 10:30:00,44.6,44.63,44.57,44.59,357700.0,30.0175,30.0377,29.9973,30.0108,357700.0
2010-01-08 10:35:00,44.6,44.6,44.52,44.56,553900.0,30.0175,30.0175,29.9637,29.9906,553900.0
2010-01-08 10:40:00,44.56,44.62,44.54,44.56,355800.0,29.9906,30.031,29.9772,29.9906,355800.0
2010-01-08 10:45:00,44.55,44.57,44.5,44.52,438800.0,29.9839,29.9973,29.9502,29.9637,438800.0
2010-01-08 10:50:00,44.52,44.55,44.5,44.53,359900.0,29.9637,29.9839,29.9502,29.9704,359900.0
2010-01-08 10:55:00,44.53,44.63,44.52,44.63,429700.0,29.9704,30.0377,29.9637,30.0377,429700.0
2010-01-08 11:00:00,44.63,44.65,44.58,44.6,228800.0,30.0377,30.0512,30.0041,30.0175,228800.0
2010-01-08 11:05:00,44.59,44.65,44.58,44.58,267500.0,30.0108,30.0512,30.0041,30.0041,267500.0
2010-01-08 11:10:00,44.58,44.59,44.55,44.58,191300.0,30.0041,30.0108,29.9839,30.0041,191300.0
2010-01-08 11:15:00,44.58,44.59,44.54,44.57,189100.0,30.0041,30.0108,29.9772,29.9973,189100.0
2010-01-08 11:20:00,44.57,44.58,44.53,44.54,122400.0,29.9973,30.0041,29.9704,29.9772,122400.0
2010-01-08 11:25:00,44.54,44.58,44.53,44.56,261600.0,29.9772,30.0041,29.9704,29.9906,261600.0
2010-01-08 11:30:00,44.56,44.56,44.44,44.46,250100.0,29.9906,29.9906,29.9098,29.9233,250100.0
2010-01-08 11:35:00,44.46,44.47,44.24,44.25,615300.0,29.9233,29.93,29.7752,29.782,615300.0
2010-01-08 11:40:00,44.25,44.37,44.25,44.36,374600.0,29.782,29.8627,29.782,29.856,374600.0
2010-01-08 11:45:00,44.35,44.46,44.32,44.44,298100.0,29.8493,29.9233,29.8291,29.9098,298100.0
2010-01-08 11:50:00,44.44,44.47,44.41,44.46,388200.0,29.9098,29.93,29.8897,29.9233,388200.0
2010-01-08 11:55:00,44.46,44.48,44.41,44.45,221600.0,29.9233,29.9368,29.8897,29.9166,221600.0
2010-01-08 12:00:00,44.46,44.53,44.41,44.45,237900.0,29.9233,29.9704,29.8897,29.9166,237900.0
2010-01-08 12:05:00,44.44,44.47,44.41,44.44,192600.0,29.9098,29.93,29.8897,29.9098,192600.0
2010-01-08 12:10:00,44.44,44.45,44.41,44.42,124100.0,29.9098,29.9166,29.8897,29.8964,124100.0
2010-01-08 12:15:00,44.42,44.46,44.41,44.42,152100.0,29.8964,29.9233,29.8897,29.8964,152100.0
2010-01-08 12:20:00,44.42,44.44,44.38,44.44,181100.0,29.8964,29.9098,29.8695,29.9098,181100.0
2010-01-08 12:25:00,44.44,44.49,44.43,44.47,271000.0,29.9098,29.9435,29.9031,29.93,271000.0
2010-01-08 12:30:00,44.47,44.47,44.43,44.44,197200.0,29.93,29.93,29.9031,29.9098,197200.0
2010-01-08 12:35:00,44.44,44.45,44.42,44.44,113100.0,29.9098,29.9166,29.8964,29.9098,113100.0
2010-01-08 12:40:00,44.44,44.48,44.43,44.48,247100.0,29.9098,29.9368,29.9031,29.9368,247100.0
2010-01-08 12:45:00,44.48,44.49,44.43,44.45,252900.0,29.9368,29.9435,29.9031,29.9166,252900.0
2010-01-08 12:50:00,44.44,44.46,44.4,44.42,251400.0,29.9098,29.9233,29.8829,29.8964,251400.0
2010-01-08 12:55:00,44.42,44.44,44.33,44.34,208600.0,29.8964,29.9098,29.8358,29.8425,208600.0
2010-01-08 13:00:00,44.34,44.35,44.31,44.31,188600.0,29.8425,29.8493,29.8224,29.8224,188600.0
2010-01-08 13:05:00,44.31,44.45,44.31,44.41,380900.0,29.8224,29.9166,29.8224,29.8897,380900.0
2010-01-08 13:10:00,44.42,44.46,44.4,44.46,130800.0,29.8964,29.9233,29.8829,29.9233,130800.0
2010-01-08 13:15:00,44.46,44.48,44.39,44.4,205600.0,29.9233,29.9368,29.8762,29.8829,205600.0
2010-01-08 13:20:00,44.39,44.43,44.39,44.42,133100.0,29.8762,29.9031,29.8762,29.8964,133100.0
2010-01-08 13:25:00,44.41,44.45,44.39,44.42,178100.0,29.8897,29.9166,29.8762,29.8964,178100.0
2010-01-08 13:30:00,44.43,44.46,44.39,44.39,297700.0,29.9031,29.9233,29.8762,29.8762,297700.0
2010-01-08 13:35:00,44.39,44.4,44.3,44.36,433400.0,29.8762,29.8829,29.8156,29.856,433400.0
2010-01-08 13:40:00,44.35,44.36,44.22,44.25,200000.0,29.8493,29.856,29.7618,29.782,200000.0
2010-01-08 13:45:00,44.24,44.24,44.19,44.2,248800.0,29.7752,29.7752,29.7416,29.7483,248800.0
2010-01-08 13:50:00,44.19,44.22,44.13,44.22,320500.0,29.7416,29.7618,29.7012,29.7618,320500.0
2010-01-08 13:55:00,44.21,44.23,44.15,44.16,154900.0,29.755,29.7685,29.7147,29.7214,154900.0
2010-01-08 14:00:00,44.15,44.2,44.15,44.2,189300.0,29.7147,29.7483,29.7147,29.7483,189300.0
2010-01-08 14:05:00,44.19,44.25,44.19,44.21,249800.0,29.7416,29.782,29.7416,29.755,249800.0
2010-01-08 14:10:00,44.21,44.24,44.15,44.22,209900.0,29.755,29.7752,29.7147,29.7618,209900.0
2010-01-08 14:15:00,44.21,44.22,44.15,44.2,376200.0,29.755,29.7618,29.7147,29.7483,376200.0
2010-01-08 14:20:00,44.19,44.27,44.19,44.26,364000.0,29.7416,29.7954,29.7416,29.7887,364000.0
2010-01-08 14:25:00,44.25,44.41,44.22,44.41,466000.0,29.782,29.8897,29.7618,29.8897,466000.0
2010-01-08 14:30:00,44.4,44.44,44.36,44.41,290300.0,29.8829,29.9098,29.856,29.8897,290300.0
2010-01-08 14:35:00,44.41,44.49,44.4,44.47,205000.0,29.8897,29.9435,29.8829,29.93,205000.0
2010-01-08 14:40:00,44.48,44.49,44.41,44.41,231900.0,29.9368,29.9435,29.8897,29.8897,231900.0
2010-01-08 14:45:00,44.41,44.46,44.39,44.4,245800.0,29.8897,29.9233,29.8762,29.8829,245800.0
2010-01-08 14:50:00,44.39,44.41,44.37,44.37,344600.0,29.8762,29.8897,29.8627,29.8627,344600.0
2010-01-08 14:55:00,44.37,44.4,44.34,44.4,197200.0,29.8627,29.8829,29.8425,29.8829,197200.0
2010-01-08 15:00:00,44.39,44.4,44.3,44.34,190400.0,29.8762,29.8829,29.8156,29.8425,190400.0
2010-01-08 15:05:00,44.34,44.46,44.34,44.44,244700.0,29.8425,29.9233,29.8425,29.9098,244700.0
2010-01-08 15:10:00,44.44,44.49,44.42,44.45,154700.0,29.9098,29.9435,29.8964,29.9166,154700.0
2010-01-08 15:15:00,44.45,44.48,44.43,44.47,199400.0,29.9166,29.9368,29.9031,29.93,199400.0
2010-01-08 15:20:00,44.47,44.51,44.45,44.5,428600.0,29.93,29.957,29.9166,29.9502,428600.0
2010-01-08 15:25:00,44.5,44.5,44.47,44.47,222200.0,29.9502,29.9502,29.93,29.93,222200.0
2010-01-08 15:30:00,44.47,44.48,44.43,44.47,284800.0,29.93,29.9368,29.9031,29.93,284800.0
2010-01-08 15:35:00,44.46,44.6,44.46,44.6,665700.0,29.9233,30.0175,29.9233,30.0175,665700.0
2010-01-08 15:40:00,44.6,44.61,44.51,44.59,612500.0,30.0175,30.0243,29.957,30.0108,612500.0
2010-01-08 15:45:00,44.59,44.6,44.52,44.59,424000.0,30.0108,30.0175,29.9637,30.0108,424000.0
2010-01-08 15:50:00,44.58,44.66,44.54,44.56,934800.0,30.0041,30.0579,29.9772,29.9906,934800.0
2010-01-08 15:55:00,44.55,44.68,44.54,44.67,1077600.0,29.9839,30.0714,29.9772,30.0646,1077600.0
2010-01-11 09:30:00,45.1,45.19,44.83,44.9,1446100.0,30.3541,30.4146,30.1723,30.2194,1446100.0
2010-01-11 09:35:00,44.9,44.97,44.81,44.85,1019300.0,30.2194,30.2666,30.1589,30.1858,1019300.0
2010-01-11 09:40:00,44.85,44.88,44.68,44.84,808600.0,30.1858,30.206,30.0714,30.1791,808600.0
2010-01-11 09:45:00,44.84,44.95,44.84,44.9,471800.0,30.1791,30.2531,30.1791,30.2194,471800.0
2010-01-11 09:50:00,44.9,44.9,44.69,44.75,772000.0,30.2194,30.2194,30.0781,30.1185,772000.0
2010-01-11 09:55:00,44.75,44.78,44.68,44.68,642200.0,30.1185,30.1387,30.0714,30.0714,642200.0
2010-01-11 10:00:00,44.68,44.82,44.67,44.78,592800.0,30.0714,30.1656,30.0646,30.1387,592800.0
2010-01-11 10:05:00,44.78,44.78,44.64,44.65,672500.0,30.1387,30.1387,30.0445,30.0512,672500.0
2010-01-11 10:10:00,44.64,44.65,44.57,44.58,499300.0,30.0445,30.0512,29.9973,30.0041,499300.0
2010-01-11 10:15:00,44.59,44.65,44.56,44.63,573400.0,30.0108,30.0512,29.9906,30.0377,573400.0
2010-01-11 10:20:00,44.63,44.69,44.56,44.69,415800.0,30.0377,30.0781,29.9906,30.0781,415800.0
2010-01-11 10:25:00,44.69,44.77,44.67,44.74,291200.0,30.0781,30.1319,30.0646,30.1118,291200.0
2010-01-11 10:30:00,44.75,44.78,44.71,44.74,409900.0,30.1185,30.1387,30.0916,30.1118,409900.0
2010-01-11 10:35:00,44.75,44.76,44.69,44.72,445400.0,30.1185,30.1252,30.0781,30.0983,445400.0
2010-01-11 10:40:00,44.72,44.73,44.68,44.68,241900.0,30.0983,30.105,30.0714,30.0714,241900.0
2010-01-11 10:45:00,44.68,44.71,44.63,44.71,408100.0,30.0714,30.0916,30.0377,30.0916,408100.0
2010-01-11 10:50:00,44.71,44.74,44.61,44.61,515000.0,30.0916,30.1118,30.0243,30.0243,515000.0
2010-01-11 10:55:00,44.62,44.7,44.6,44.68,539300.0,30.031,30.0848,30.0175,30.0714,539300.0
2010-01-11 11:00:00,44.69,44.76,44.67,44.75,236400.0,30.0781,30.1252,30.0646,30.1185,236400.0
2010-01-11 11:05:00,44.75,44.75,44.65,44.68,285900.0,30.1185,30.1185,30.0512,30.0714,285900.0
2010-01-11 11:10:00,44.68,44.69,44.59,44.59,684800.0,30.0714,30.0781,30.0108,30.0108,684800.0
2010-01-11 11:15:00,44.59,44.65,44.57,44.62,306800.0,30.0108,30.0512,29.9973,30.031,306800.0
2010-01-11 11:20:00,44.64,44.65,44.61,44.62,272000.0,30.0445,30.0512,30.0243,30.031,272000.0
2010-01-11 11:25:00,44.64,44.68,44.62,44.66,221300.0,30.0445,30.0714,30.031,30.0579,221300.0
2010-01-11 11:30:00,44.67,44.68,44.62,44.63,160000.0,30.0646,30.0714,30.031,30.0377,160000.0
2010-01-11 11:35:00,44.63,44.66,44.62,44.62,245200.0,30.0377,30.0579,30.031,30.031,245200.0
2010-01-11 11:40:00,44.62,44.63,44.51,44.51,393600.0,30.031,30.0377,29.957,29.957,393600.0
2010-01-11 11:45:00,44.52,44.52,44.41,44.46,934300.0,29.9637,29.9637,29.8897,29.9233,934300.0
2010-01-11 11:50:00,44.47,44.49,44.43,44.45,191800.0,29.93,29.9435,29.9031,29.9166,191800.0
2010-01-11 11:55:00,44.44,44.45,44.4,44.44,335600.0,29.9098,29.9166,29.8829,29.9098,335600.0
2010-01-11 12:00:00,44.45,44.46,44.41,44.41,344600.0,29.9166,29.9233,29.8897,29.8897,344600.0
2010-01-11 12:05:00,44.41,44.44,44.35,44.38,492500.0,29.8897,29.9098,29.8493,29.8695,492500.0
2010-01-11 12:10:00,44.38,44.42,44.35,44.36,345400.0,29.8695,29.8964,29.8493,29.856,345400.0
2010-01-11 12:15:00,44.36,44.36,44.31,44.34,330800.0,29.856,29.856,29.8224,29.8425,330800.0
2010-01-11 12:20:00,44.34,44.41,44.33,44.41,217100.0,29.8425,29.8897,29.8358,29.8897,217100.0
2010-01-11 12:25:00,44.41,44.44,44.35,44.4,510900.0,29.8897,29.9098,29.8493,29.8829,510900.0
2010-01-11 12:30:00,44.4,44.48,44.4,44.44,385300.0,29.8829,29.9368,29.8829,29.9098,385300.0
2010-01-11 12:35:00,44.45,44.45,44.4,44.44,177700.0,29.9166,29.9166,29.8829,29.9098,177700.0
2010-01-11 12:40:00,44.44,44.44,44.38,44.41,157700.0,29.9098,29.9098,29.8695,29.8897,157700.0
2010-01-11 12:45:00,44.41,44.41,44.32,44.37,319400.0,29.8897,29.8897,29.8291,29.8627,319400.0
2010-01-11 12:50:00,44.37,44.41,44.33,44.35,318200.0,29.8627,29.8897,29.8358,29.8493,318200.0
2010-01-11 12:55:00,44.34,44.44,44.34,44.43,281900.0,29.8425,29.9098,29.8425,29.9031,281900.0
2010-01-11 13:00:00,44.43,44.44,44.37,44.38,227000.0,29.9031,29.9098,29.8627,29.8695,227000.0
2010-01-11 13:05:00,44.38,44.43,44.37,44.42,343600.0,29.8695,29.9031,29.8627,29.8964,343600.0
2010-01-11 13:10:00,44.43,44.47,44.37,44.37,277600.0,29.9031,29.93,29.8627,29.8627,277600.0
2010-01-11 13:15:00,44.38,44.4,44.35,44.38,200400.0,29.8695,29.8829,29.8493,29.8695,200400.0
2010-01-11 13:20:00,44.39,44.46,44.38,44.43,222300.0,29.8762,29.9233,29.8695,29.9031,222300.0
2010-01-11 13:25:00,44.42,44.44,44.4,44.42,178400.0,29.8964,29.9098,29.8829,29.8964,178400.0
2010-01-11 13:30:00,44.43,44.44,44.4,44.42,268700.0,29.9031,29.9098,29.8829,29.8964,268700.0
2010-01-11 13:35:00,44.43,44.44,44.42,44.44,85800.0,29.9031,29.9098,29.8964,29.9098,85800.0
2010-01-11 13:40:00,44.44,44.48,44.39,44.45,292400.0,29.9098,29.9368,29.8762,29.9166,292400.0
2010-01-11 13:45:00,44.44,44.53,44.44,44.46,174600.0,29.9098,29.9704,29.9098,29.9233,174600.0
2010-01-11 13:50:00,44.46,44.5,44.44,44.49,179100.0,29.9233,29.9502,29.9098,29.9435,179100.0
2010-01-11 13:55:00,44.49,44.51,44.44,44.45,204800.0,29.9435,29.957,29.9098,29.9166,204800.0
2010-01-11 14:00:00,44.45,44.46,44.43,44.44,167800.0,29.9166,29.9233,29.9031,29.9098,167800.0
2010-01-11 14:05:00,44.44,44.49,44.39,44.45,650700.0,29.9098,29.9435,29.8762,29.9166,650700.0
2010-01-11 14:10:00,44.45,44.46,44.4,44.46,178500.0,29.9166,29.9233,29.8829,29.9233,178500.0
2010-01-11 14:15:00,44.46,44.5,44.39,44.43,305800.0,29.9233,29.9502,29.8762,29.9031,305800.0
2010-01-11 14:20:00,44.44,44.47,44.43,44.44,83700.0,29.9098,29.93,29.9031,29.9098,83700.0
2010-01-11 14:25:00,44.45,44.46,44.4,44.41,122800.0,29.9166,29.9233,29.8829,29.8897,122800.0
2010-01-11 14:30:00,44.41,44.44,44.37,44.39,386300.0,29.8897,29.9098,29.8627,29.8762,386300.0
2010-01-11 14:35:00,44.39,44.41,44.35,44.41,240100.0,29.8762,29.8897,29.8493,29.8897,240100.0
2010-01-11 14:40:00,44.41,44.43,44.37,44.38,158000.0,29.8897,29.9031,29.8627,29.8695,158000.0
2010-01-11 14:45:00,44.38,44.43,44.37,44.4,150000.0,29.8695,29.9031,29.8627,29.8829,150000.0
2010-01-11 14:50:00,44.41,44.44,44.4,44.42,119200.0,29.8897,29.9098,29.8829,29.8964,119200.0
2010-01-11 14:55:00,44.42,44.44,44.39,44.42,151600.0,29.8964,29.9098,29.8762,29.8964,151600.0
2010-01-11 15:00:00,44.42,44.56,44.41,44.56,409900.0,29.8964,29.9906,29.8897,29.9906,409900.0
2010-01-11 15:05:00,44.55,44.6,44.55,44.58,531200.0,29.9839,30.0175,29.9839,30.0041,531200.0
2010-01-11 15:10:00,44.58,44.6,44.57,44.6,440400.0,30.0041,30.0175,29.9973,30.0175,440400.0
2010-01-11 15:15:00,44.59,44.65,44.57,44.64,375900.0,30.0108,30.0512,29.9973,30.0445,375900.0
2010-01-11 15:20:00,44.65,44.66,44.59,44.65,661400.0,30.0512,30.0579,30.0108,30.0512,661400.0
2010-01-11 15:25:00,44.66,44.7,44.64,44.68,429200.0,30.0579,30.0848,30.0445,30.0714,429200.0
2010-01-11 15:30:00,44.69,44.71,44.65,44.68,276600.0,30.0781,30.0916,30.0512,30.0714,276600.0
2010-01-11 15:35:00,44.69,44.7,44.63,44.67,414800.0,30.0781,30.0848,30.0377,30.0646,414800.0
2010-01-11 15:40:00,44.67,44.69,44.62,44.63,345100.0,30.0646,30.0781,30.031,30.0377,345100.0
2010-01-11 15:45:00,44.63,44.63,44.54,44.58,841500.0,30.0377,30.0377,29.9772,30.0041,841500.0
2010-01-11 15:50:00,44.58,44.61,44.49,44.52,637100.0,30.0041,30.0243,29.9435,29.9637,637100.0
2010-01-11 15:55:00,44.53,44.55,44.5,44.53,830000.0,29.9704,29.9839,29.9502,29.9704,830000.0
2010-01-12 09:30:00,43.99,44.15,43.96,44.05,1613400.0,29.607,29.7147,29.5868,29.6474,1613400.0
2010-01-12 09:35:00,44.05,44.09,43.71,43.89,1666900.0,29.6474,29.6743,29.4185,29.5397,1666900.0
2010-01-12 09:40:00,43.9,43.94,43.73,43.8,1108000.0,29.5464,29.5733,29.432,29.4791,1108000.0
2010-01-12 09:45:00,43.8,43.84,43.71,43.74,965500.0,29.4791,29.506,29.4185,29.4387,965500.0
2010-01-12 09:50:00,43.73,44.03,43.73,43.93,1412100.0,29.432,29.6339,29.432,29.5666,1412100.0
2010-01-12 09:55:00,43.93,43.99,43.67,43.81,1451200.0,29.5666,29.607,29.3916,29.4858,1451200.0
2010-01-12 10:00:00,43.82,43.86,43.74,43.8,545700.0,29.4926,29.5195,29.4387,29.4791,545700.0
2010-01-12 10:05:00,43.8,43.84,43.7,43.71,1010200.0,29.4791,29.506,29.4118,29.4185,1010200.0
2010-01-12 10:10:00,43.71,43.73,43.65,43.72,1013900.0,29.4185,29.432,29.3781,29.4253,1013900.0
2010-01-12 10:15:00,43.72,43.73,43.65,43.67,584600.0,29.4253,29.432,29.3781,29.3916,584600.0
2010-01-12 10:20:00,43.68,43.68,43.59,43.63,667000.0,29.3983,29.3983,29.3378,29.3647,667000.0
2010-01-12 10:25:00,43.62,43.67,43.6,43.66,423100.0,29.358,29.3916,29.3445,29.3849,423100.0
2010-01-12 10:30:00,43.66,43.72,43.64,43.65,427400.0,29.3849,29.4253,29.3714,29.3781,427400.0
2010-01-12 10:35:00,43.64,43.68,43.62,43.66,390400.0,29.3714,29.3983,29.358,29.3849,390400.0
2010-01-12 10:40:00,43.65,43.7,43.62,43.69,289600.0,29.3781,29.4118,29.358,29.4051,289600.0
2010-01-12 10:45:00,43.69,43.77,43.68,43.75,424700.0,29.4051,29.4589,29.3983,29.4455,424700.0
2010-01-12 10:50:00,43.76,43.79,43.74,43.75,382000.0,29.4522,29.4724,29.4387,29.4455,382000.0
2010-01-12 10:55:00,43.74,43.77,43.74,43.77,211700.0,29.4387,29.4589,29.4387,29.4589,211700.0
2010-01-12 11:00:00,43.76,43.77,43.65,43.66,480000.0,29.4522,29.4589,29.3781,29.3849,480000.0
2010-01-12 11:05:00,43.66,43.73,43.62,43.62,431200.0,29.3849,29.432,29.358,29.358,431200.0
2010-01-12 11:10:00,43.62,43.66,43.58,43.63,643500.0,29.358,29.3849,29.331,29.3647,643500.0
2010-01-12 11:15:00,43.62,43.63,43.55,43.6,370400.0,29.358,29.3647,29.3108,29.3445,370400.0
2010-01-12 11:20:00,43.6,43.62,43.58,43.61,289300.0,29.3445,29.358,29.331,29.3512,289300.0
2010-01-12 11:25:00,43.6,43.66,43.58,43.6,358700.0,29.3445,29.3849,29.331,29.3445,358700.0
2010-01-12 11:30:00,43.6,43.68,43.6,43.67,281200.0,29.3445,29.3983,29.3445,29.3916,281200.0
2010-01-12 11:35:00,43.66,43.67,43.57,43.58,279600.0,29.3849,29.3916,29.3243,29.331,279600.0
2010-01-12 11:40:00,43.59,43.6,43.57,43.58,216000.0,29.3378,29.3445,29.3243,29.331,216000.0
2010-01-12 11:45:00,43.58,43.58,43.45,43.46,654900.0,29.331,29.331,29.2435,29.2503,654900.0
2010-01-12 11:50:00,43.46,43.47,43.36,43.38,624400.0,29.2503,29.257,29.183,29.1964,624400.0
2010-01-12 11:55:00,43.39,43.4,43.31,43.37,502000.0,29.2032,29.2099,29.1493,29.1897,502000.0
2010-01-12 12:00:00,43.36,43.37,43.31,43.34,258200.0,29.183,29.1897,29.1493,29.1695,258200.0
2010-01-12 12:05:00,43.34,43.6,43.34,43.38,234100.0,29.1695,29.3445,29.1695,29.1964,234100.0
2010-01-12 12:10:00,43.38,43.39,43.35,43.37,193900.0,29.1964,29.2032,29.1762,29.1897,193900.0
2010-01-12 12:15:00,43.37,43.38,43.33,43.34,334700.0,29.1897,29.1964,29.1628,29.1695,334700.0
2010-01-12 12:20:00,43.33,43.34,43.25,43.3,597400.0,29.1628,29.1695,29.1089,29.1426,597400.0
2010-01-12 12:25:00,43.29,43.31,43.18,43.2,349300.0,29.1359,29.1493,29.0618,29.0753,349300.0
2010-01-12 12:30:00,43.2,43.21,43.0,43.0,1222900.0,29.0753,29.082,28.9407,28.9407,1222900.0
2010-01-12 12:35:00,43.0,43.25,42.94,43.03,1342000.0,28.9407,29.1089,28.9003,28.9609,1342000.0
2010-01-12 12:40:00,43.04,43.18,43.03,43.18,626200.0,28.9676,29.0618,28.9609,29.0618,626200.0
2010-01-12 12:45:00,43.17,43.19,43.11,43.12,358000.0,29.0551,29.0685,29.0147,29.0214,358000.0
2010-01-12 12:50:00,43.12,43.13,43.0,43.06,418600.0,29.0214,29.0282,28.9407,28.9811,418600.0
2010-01-12 12:55:00,43.07,43.1,43.03,43.07,385300.0,28.9878,29.008,28.9609,28.9878,385300.0
2010-01-12 13:00:00,43.07,43.16,43.05,43.13,375400.0,28.9878,29.0484,28.9743,29.0282,375400.0
2010-01-12 13:05:00,43.13,43.13,43.03,43.06,184400.0,29.0282,29.0282,28.9609,28.9811,184400.0
2010-01-12 13:10:00,43.06,43.12,43.04,43.1,175000.0,28.9811,29.0214,28.9676,29.008,175000.0
2010-01-12 13:15:00,43.1,43.13,43.08,43.09,190500.0,29.008,29.0282,28.9945,29.0012,190500.0
2010-01-12 13:20:00,43.09,43.1,43.03,43.03,274100.0,29.0012,29.008,28.9609,28.9609,274100.0
2010-01-12 13:25:00,43.03,43.12,43.03,43.12,372700.0,28.9609,29.0214,28.9609,29.0214,372700.0
2010-01-12 13:30:00,43.12,43.25,43.11,43.25,369800.0,29.0214,29.1089,29.0147,29.1089,369800.0
2010-01-12 13:35:00,43.25,43.28,43.21,43.26,339900.0,29.1089,29.1291,29.082,29.1157,339900.0
2010-01-12 13:40:00,43.25,43.26,43.19,43.21,174000.0,29.1089,29.1157,29.0685,29.082,174000.0
2010-01-12 13:45:00,43.21,43.34,43.21,43.33,323700.0,29.082,29.1695,29.082,29.1628,323700.0
2010-01-12 13:50:00,43.33,43.38,43.31,43.38,330700.0,29.1628,29.1964,29.1493,29.1964,330700.0
2010-01-12 13:55:00,43.38,43.47,43.38,43.43,625000.0,29.1964,29.257,29.1964,29.2301,625000.0
2010-01-12 14:00:00,43.42,43.44,43.36,43.39,527100.0,29.2233,29.2368,29.183,29.2032,527100.0
2010-01-12 14:05:00,43.39,43.47,43.36,43.47,496500.0,29.2032,29.257,29.183,29.257,496500.0
2010-01-12 14:10:00,43.47,43.5,43.39,43.4,460100.0,29.257,29.2772,29.2032,29.2099,460100.0
2010-01-12 14:15:00,43.39,43.43,43.32,43.32,472000.0,29.2032,29.2301,29.156,29.156,472000.0
2010-01-12 14:20:00,43.32,43.32,43.26,43.26,320100.0,29.156,29.156,29.1157,29.1157,320100.0
2010-01-12 14:25:00,43.26,43.32,43.25,43.32,320600.0,29.1157,29.156,29.1089,29.156,320600.0
2010-01-12 14:30:00,43.32,43.33,43.25,43.26,224900.0,29.156,29.1628,29.1089,29.1157,224900.0
2010-01-12 14:35:00,43.26,43.3,43.25,43.27,197700.0,29.1157,29.1426,29.1089,29.1224,197700.0
2010-01-12 14:40:00,43.27,43.28,43.14,43.16,559200.0,29.1224,29.1291,29.0349,29.0484,559200.0
2010-01-12 14:45:00,43.16,43.21,43.12,43.21,460100.0,29.0484,29.082,29.0214,29.082,460100.0
2010-01-12 14:50:00,43.22,43.37,43.22,43.37,556000.0,29.0887,29.1897,29.0887,29.1897,556000.0
2010-01-12 14:55:00,43.36,43.42,43.36,43.37,470600.0,29.183,29.2233,29.183,29.1897,470600.0
2010-01-12 15:00:00,43.37,43.38,43.29,43.29,426400.0,29.1897,29.1964,29.1359,29.1359,426400.0
2010-01-12 15:05:00,43.3,43.3,43.2,43.24,450300.0,29.1426,29.1426,29.0753,29.1022,450300.0
2010-01-12 15:10:00,43.25,43.28,43.24,43.24,257600.0,29.1089,29.1291,29.1022,29.1022,257600.0
2010-01-12 15:15:00,43.24,43.28,43.17,43.21,507300.0,29.1022,29.1291,29.0551,29.082,507300.0
2010-01-12 15:20:00,43.21,43.23,43.19,43.2,276600.0,29.082,29.0955,29.0685,29.0753,276600.0
2010-01-12 15:25:00,43.19,43.31,43.19,43.3,331600.0,29.0685,29.1493,29.0685,29.1426,331600.0
2010-01-12 15:30:00,43.29,43.31,43.21,43.22,616600.0,29.1359,29.1493,29.082,29.0887,616600.0
2010-01-12 15:35:00,43.22,43.29,43.08,43.08,562400.0,29.0887,29.1359,28.9945,28.9945,562400.0
2010-01-12 15:40:00,43.08,43.17,43.08,43.16,830300.0,28.9945,29.0551,28.9945,29.0484,830300.0
2010-01-12 15:45:00,43.16,43.34,43.15,43.33,888700.0,29.0484,29.1695,29.0416,29.1628,888700.0
2010-01-12 15:50:00,43.33,43.45,43.31,43.38,1999100.0,29.1628,29.2435,29.1493,29.1964,1999100.0
2010-01-12 15:55:00,43.39,43.51,43.38,43.48,2206300.0,29.2032,29.2839,29.1964,29.2637,2206300.0
2010-01-13 09:30:00,43.55,43.56,43.33,43.45,1125400.0,29.3108,29.3176,29.1628,29.2435,1125400.0
2010-01-13 09:35:00,43.45,43.46,43.06,43.11,1036100.0,29.2435,29.2503,28.9811,29.0147,1036100.0
2010-01-13 09:40:00,43.11,43.21,43.1,43.11,792300.0,29.0147,29.082,29.008,29.0147,792300.0
2010-01-13 09:45:00,43.11,43.3,43.1,43.21,767900.0,29.0147,29.1426,29.008,29.082,767900.0
2010-01-13 09:50:00,43.22,43.4,43.12,43.31,340900.0,29.0887,29.2099,29.0214,29.1493,340900.0
2010-01-13 09:55:00,43.31,43.32,43.1,43.11,562000.0,29.1493,29.156,29.008,29.0147,562000.0
2010-01-13 10:00:00,43.11,43.19,43.01,43.18,580700.0,29.0147,29.0685,28.9474,29.0618,580700.0
2010-01-13 10:05:00,43.18,43.33,43.14,43.27,464100.0,29.0618,29.1628,29.0349,29.1224,464100.0
2010-01-13 10:10:00,43.3,43.31,43.09,43.13,538100.0,29.1426,29.1493,29.0012,29.0282,538100.0
2010-01-13 10:15:00,43.13,43.17,42.97,43.06,959300.0,29.0282,29.0551,28.9205,28.9811,959300.0
2010-01-13 10:20:00,43.06,43.08,42.87,42.94,962400.0,28.9811,28.9945,28.8532,28.9003,962400.0
2010-01-13 10:25:00,42.94,43.05,42.92,43.01,364900.0,28.9003,28.9743,28.8868,28.9474,364900.0
2010-01-13 10:30:00,43.01,43.27,42.96,43.26,696000.0,28.9474,29.1224,28.9137,29.1157,696000.0
2010-01-13 10:35:00,43.26,43.36,43.21,43.3,551800.0,29.1157,29.183,29.082,29.1426,551800.0
2010-01-13 10:40:00,43.29,43.33,43.23,43.29,298500.0,29.1359,29.1628,29.0955,29.1359,298500.0
2010-01-13 10:45:00,43.29,43.42,43.29,43.41,399600.0,29.1359,29.2233,29.1359,29.2166,399600.0
2010-01-13 10:50:00,43.4,43.43,43.37,43.4,310500.0,29.2099,29.2301,29.1897,29.2099,310500.0
2010-01-13 10:55:00,43.4,43.68,43.4,43.64,1037700.0,29.2099,29.3983,29.2099,29.3714,1037700.0
2010-01-13 11:00:00,43.64,43.72,43.63,43.64,760700.0,29.3714,29.4253,29.3647,29.3714,760700.0
2010-01-13 11:05:00,43.63,43.75,43.62,43.74,675200.0,29.3647,29.4455,29.358,29.4387,675200.0
2010-01-13 11:10:00,43.72,43.73,43.62,43.65,248300.0,29.4253,29.432,29.358,29.3781,248300.0
2010-01-13 11:15:00,43.66,43.67,43.59,43.59,232000.0,29.3849,29.3916,29.3378,29.3378,232000.0
2010-01-13 11:20:00,43.59,43.74,43.59,43.71,540600.0,29.3378,29.4387,29.3378,29.4185,540600.0
2010-01-13 11:25:00,43.71,43.85,43.7,43.81,695900.0,29.4185,29.5128,29.4118,29.4858,695900.0
2010-01-13 11:30:00,43.8,43.94,43.8,43.89,470300.0,29.4791,29.5733,29.4791,29.5397,470300.0
2010-01-13 11:35:00,43.9,43.98,43.89,43.98,491500.0,29.5464,29.6002,29.5397,29.6002,491500.0
2010-01-13 11:40:00,43.97,44.09,43.94,43.97,686700.0,29.5935,29.6743,29.5733,29.5935,686700.0
2010-01-13 11:45:00,43.97,44.0,43.92,43.96,461900.0,29.5935,29.6137,29.5599,29.5868,461900.0
2010-01-13 11:50:00,43.95,44.0,43.94,43.99,230200.0,29.5801,29.6137,29.5733,29.607,230200.0
2010-01-13 11:55:00,43.98,44.0,43.95,43.95,286600.0,29.6002,29.6137,29.5801,29.5801,286600.0
2010-01-13 12:00:00,43.96,44.14,43.96,44.12,695100.0,29.5868,29.7079,29.5868,29.6945,695100.0
2010-01-13 12:05:00,44.12,44.14,44.05,44.11,305800.0,29.6945,29.7079,29.6474,29.6877,305800.0
2010-01-13 12:10:00,44.1,44.13,44.06,44.06,262700.0,29.681,29.7012,29.6541,29.6541,262700.0
2010-01-13 12:15:00,44.07,44.14,44.06,44.14,232800.0,29.6608,29.7079,29.6541,29.7079,232800.0
2010-01-13 12:20:00,44.13,44.21,44.09,44.2,313700.0,29.7012,29.755,29.6743,29.7483,313700.0
2010-01-13 12:25:00,44.19,44.25,44.15,44.15,311700.0,29.7416,29.782,29.7147,29.7147,311700.0
2010-01-13 12:30:00,44.15,44.33,44.14,44.33,431600.0,29.7147,29.8358,29.7079,29.8358,431600.0
2010-01-13 12:35:00,44.32,44.44,44.31,44.36,587900.0,29.8291,29.9098,29.8224,29.856,587900.0
2010-01-13 12:40:00,44.37,44.38,44.15,44.16,562500.0,29.8627,29.8695,29.7147,29.7214,562500.0
2010-01-13 12:45:00,44.16,44.21,44.1,44.17,288100.0,29.7214,29.755,29.681,29.7281,288100.0
2010-01-13 12:50:00,44.17,44.27,44.17,44.24,159200.0,29.7281,29.7954,29.7281,29.7752,159200.0
2010-01-13 12:55:00,44.24,44.27,44.21,44.24,257700.0,29.7752,29.7954,29.755,29.7752,257700.0
2010-01-13 13:00:00,44.24,44.24,44.15,44.19,475300.0,29.7752,29.7752,29.7147,29.7416,475300.0
2010-01-13 13:05:00,44.2,44.31,44.19,44.3,300000.0,29.7483,29.8224,29.7416,29.8156,300000.0
2010-01-13 13:10:00,44.3,44.41,44.27,44.41,384200.0,29.8156,29.8897,29.7954,29.8897,384200.0
2010-01-13 13:15:00,44.41,44.44,44.36,44.41,381100.0,29.8897,29.9098,29.856,29.8897,381100.0
2010-01-13 13:20:00,44.41,44.42,44.32,44.38,355100.0,29.8897,29.8964,29.8291,29.8695,355100.0
2010-01-13 13:25:00,44.38,44.42,44.31,44.32,461000.0,29.8695,29.8964,29.8224,29.8291,461000.0
2010-01-13 13:30:00,44.32,44.39,44.29,44.34,249300.0,29.8291,29.8762,29.8089,29.8425,249300.0
2010-01-13 13:35:00,44.34,44.39,44.34,44.35,171800.0,29.8425,29.8762,29.8425,29.8493,171800.0
2010-01-13 13:40:00,44.35,44.38,44.33,44.36,175600.0,29.8493,29.8695,29.8358,29.856,175600.0
2010-01-13 13:45:00,44.36,44.41,44.35,44.36,346400.0,29.856,29.8897,29.8493,29.856,346400.0
2010-01-13 13:50:00,44.35,44.35,44.25,44.26,453000.0,29.8493,29.8493,29.782,29.7887,453000.0
2010-01-13 13:55:00,44.25,44.28,44.2,44.21,436700.0,29.782,29.8022,29.7483,29.755,436700.0
2010-01-13 14:00:00,44.21,44.33,44.21,44.28,310900.0,29.755,29.8358,29.755,29.8022,310900.0
2010-01-13 14:05:00,44.28,44.28,44.16,44.17,229000.0,29.8022,29.8022,29.7214,29.7281,229000.0
2010-01-13 14:10:00,44.16,44.28,44.15,44.23,363000.0,29.7214,29.8022,29.7147,29.7685,363000.0
2010-01-13 14:15:00,44.23,44.27,44.17,44.18,252000.0,29.7685,29.7954,29.7281,29.7349,252000.0
2010-01-13 14:20:00,44.19,44.25,44.16,44.25,173500.0,29.7416,29.782,29.7214,29.782,173500.0
2010-01-13 14:25:00,44.25,44.26,44.17,44.21,163500.0,29.782,29.7887,29.7281,29.755,163500.0
2010-01-13 14:30:00,44.2,44.26,44.19,44.2,255200.0,29.7483,29.7887,29.7416,29.7483,255200.0
2010-01-13 14:35:00,44.2,44.23,44.16,44.16,145800.0,29.7483,29.7685,29.7214,29.7214,145800.0
2010-01-13 14:40:00,44.17,44.25,44.16,44.23,214000.0,29.7281,29.782,29.7214,29.7685,214000.0
2010-01-13 14:45:00,44.22,44.33,44.22,44.33,374100.0,29.7618,29.8358,29.7618,29.8358,374100.0
2010-01-13 14:50:00,44.33,44.35,44.29,44.33,224100.0,29.8358,29.8493,29.8089,29.8358,224100.0
2010-01-13 14:55:00,44.33,44.39,44.31,44.39,280100.0,29.8358,29.8762,29.8224,29.8762,280100.0
2010-01-13 15:00:00,44.38,44.39,44.25,44.27,233200.0,29.8695,29.8762,29.782,29.7954,233200.0
2010-01-13 15:05:00,44.26,44.29,44.26,44.28,138800.0,29.7887,29.8089,29.7887,29.8022,138800.0
2010-01-13 15:10:00,44.28,44.28,44.23,44.25,232500.0,29.8022,29.8022,29.7685,29.782,232500.0
2010-01-13 15:15:00,44.25,44.36,44.24,44.34,260800.0,29.782,29.856,29.7752,29.8425,260800.0
2010-01-13 15:20:00,44.34,44.37,44.31,44.35,371800.0,29.8425,29.8627,29.8224,29.8493,371800.0
2010-01-13 15:25:00,44.35,44.47,44.35,44.46,540000.0,29.8493,29.93,29.8493,29.9233,540000.0
2010-01-13 15:30:00,44.46,44.49,44.4,44.47,600800.0,29.9233,29.9435,29.8829,29.93,600800.0
2010-01-13 15:35:00,44.46,44.52,44.41,44.52,596100.0,29.9233,29.9637,29.8897,29.9637,596100.0
2010-01-13 15:40:00,44.51,44.53,44.36,44.42,574500.0,29.957,29.9704,29.856,29.8964,574500.0
2010-01-13 15:45:00,44.42,44.45,44.37,44.41,494800.0,29.8964,29.9166,29.8627,29.8897,494800.0
2010-01-13 15:50:00,44.41,44.42,44.34,44.35,844200.0,29.8897,29.8964,29.8425,29.8493,844200.0
2010-01-13 15:55:00,44.35,44.36,44.25,44.26,1839200.0,29.8493,29.856,29.782,29.7887,1839200.0
2010-01-14 09:30:00,44.2,44.47,44.1,44.3,1024600.0,29.7483,29.93,29.681,29.8156,1024600.0
2010-01-14 09:35:00,44.3,44.59,44.19,44.49,1032700.0,29.8156,30.0108,29.7416,29.9435,1032700.0
2010-01-14 09:40:00,44.49,44.78,44.45,44.78,1052800.0,29.9435,30.1387,29.9166,30.1387,1052800.0
2010-01-14 09:45:00,44.77,44.78,44.63,44.74,881400.0,30.1319,30.1387,30.0377,30.1118,881400.0
2010-01-14 09:50:00,44.73,44.76,44.52,44.53,638800.0,30.105,30.1252,29.9637,29.9704,638800.0
2010-01-14 09:55:00,44.53,44.55,44.45,44.49,818700.0,29.9704,29.9839,29.9166,29.9435,818700.0
2010-01-14 10:00:00,44.49,44.53,44.33,44.47,858300.0,29.9435,29.9704,29.8358,29.93,858300.0
2010-01-14 10:05:00,44.47,44.59,44.45,44.56,466400.0,29.93,30.0108,29.9166,29.9906,466400.0
2010-01-14 10:10:00,44.56,44.67,44.54,44.66,484300.0,29.9906,30.0646,29.9772,30.0579,484300.0
2010-01-14 10:15:00,44.66,44.67,44.49,44.51,409700.0,30.0579,30.0646,29.9435,29.957,409700.0
2010-01-14 10:20:00,44.51,44.51,44.4,44.45,511600.0,29.957,29.957,29.8829,29.9166,511600.0
2010-01-14 10:25:00,44.45,44.49,44.4,44.45,313000.0,29.9166,29.9435,29.8829,29.9166,313000.0
2010-01-14 10:30:00,44.45,44.5,44.44,44.47,238300.0,29.9166,29.9502,29.9098,29.93,238300.0
2010-01-14 10:35:00,44.48,44.48,44.36,44.4,332400.0,29.9368,29.9368,29.856,29.8829,332400.0
2010-01-14 10:40:00,44.4,44.56,44.4,44.46,521700.0,29.8829,29.9906,29.8829,29.9233,521700.0
2010-01-14 10:45:00,44.46,44.46,44.36,44.4,379800.0,29.9233,29.9233,29.856,29.8829,379800.0
2010-01-14 10:50:00,44.4,44.48,44.17,44.41,397800.0,29.8829,29.9368,29.7281,29.8897,397800.0
2010-01-14 10:55:00,44.41,44.41,44.28,44.31,406600.0,29.8897,29.8897,29.8022,29.8224,406600.0
2010-01-14 11:00:00,44.3,44.32,44.21,44.24,440100.0,29.8156,29.8291,29.755,29.7752,440100.0
2010-01-14 11:05:00,44.25,44.31,44.24,44.28,234100.0,29.782,29.8224,29.7752,29.8022,234100.0
2010-01-14 11:10:00,44.28,44.3,44.17,44.22,410800.0,29.8022,29.8156,29.7281,29.7618,410800.0
2010-01-14 11:15:00,44.23,44.33,44.19,44.33,313300.0,29.7685,29.8358,29.7416,29.8358,313300.0
2010-01-14 11:20:00,44.33,44.39,44.3,44.31,274500.0,29.8358,29.8762,29.8156,29.8224,274500.0
2010-01-14 11:25:00,44.32,44.37,44.3,44.35,112600.0,29.8291,29.8627,29.8156,29.8493,112600.0
2010-01-14 11:30:00,44.35,44.39,44.35,44.39,128900.0,29.8493,29.8762,29.8493,29.8762,128900.0
2010-01-14 11:35:00,44.39,44.47,44.38,44.41,355400.0,29.8762,29.93,29.8695,29.8897,355400.0
2010-01-14 11:40:00,44.41,44.43,44.35,44.37,190600.0,29.8897,29.9031,29.8493,29.8627,190600.0
2010-01-14 11:45:00,44.36,44.39,44.26,44.34,257300.0,29.856,29.8762,29.7887,29.8425,257300.0
2010-01-14 11:50:00,44.34,44.44,44.32,44.42,161100.0,29.8425,29.9098,29.8291,29.8964,161100.0
2010-01-14 11:55:00,44.41,44.47,44.4,44.45,242200.0,29.8897,29.93,29.8829,29.9166,242200.0
2010-01-14 12:00:00,44.45,44.46,44.33,44.37,306100.0,29.9166,29.9233,29.8358,29.8627,306100.0
2010-01-14 12:05:00,44.37,44.41,44.36,44.38,186900.0,29.8627,29.8897,29.856,29.8695,186900.0
2010-01-14 12:10:00,44.38,44.39,44.34,44.37,90300.0,29.8695,29.8762,29.8425,29.8627,90300.0
2010-01-14 12:15:00,44.36,44.41,44.36,44.4,147200.0,29.856,29.8897,29.856,29.8829,147200.0
2010-01-14 12:20:00,44.4,44.4,44.35,44.37,206400.0,29.8829,29.8829,29.8493,29.8627,206400.0
2010-01-14 12:25:00,44.37,44.39,44.33,44.37,194100.0,29.8627,29.8762,29.8358,29.8627,194100.0
2010-01-14 12:30:00,44.37,44.46,44.36,44.44,323500.0,29.8627,29.9233,29.856,29.9098,323500.0
2010-01-14 12:35:00,44.45,44.48,44.42,44.48,245200.0,29.9166,29.9368,29.8964,29.9368,245200.0
2010-01-14 12:40:00,44.48,44.5,44.42,44.46,226500.0,29.9368,29.9502,29.8964,29.9233,226500.0
2010-01-14 12:45:00,44.46,44.63,44.46,44.58,510400.0,29.9233,30.0377,29.9233,30.0041,510400.0
2010-01-14 12:50:00,44.57,44.66,44.56,44.66,340800.0,29.9973,30.0579,29.9906,30.0579,340800.0
2010-01-14 12:55:00,44.66,44.68,44.57,44.59,213500.0,30.0579,30.0714,29.9973,30.0108,213500.0
2010-01-14 13:00:00,44.6,44.6,44.57,44.6,237200.0,30.0175,30.0175,29.9973,30.0175,237200.0
2010-01-14 13:05:00,44.6,44.61,44.57,44.57,265000.0,30.0175,30.0243,29.9973,29.9973,265000.0
2010-01-14 13:10:00,44.57,44.58,44.52,44.54,253500.0,29.9973,30.0041,29.9637,29.9772,253500.0
2010-01-14 13:15:00,44.54,44.55,44.51,44.51,168100.0,29.9772,29.9839,29.957,29.957,168100.0
2010-01-14 13:20:00,44.52,44.52,44.44,44.47,248400.0,29.9637,29.9637,29.9098,29.93,248400.0
2010-01-14 13:25:00,44.47,44.53,44.46,44.5,392000.0,29.93,29.9704,29.9233,29.9502,392000.0
2010-01-14 13:30:00,44.5,44.63,44.5,44.63,198700.0,29.9502,30.0377,29.9502,30.0377,198700.0
2010-01-14 13:35:00,44.63,44.73,44.6,44.7,486600.0,30.0377,30.105,30.0175,30.0848,486600.0
2010-01-14 13:40:00,44.7,44.71,44.61,44.67,314700.0,30.0848,30.0916,30.0243,30.0646,314700.0
2010-01-14 13:45:00,44.67,44.74,44.63,44.63,380700.0,30.0646,30.1118,30.0377,30.0377,380700.0
2010-01-14 13:50:00,44.64,44.66,44.61,44.61,198100.0,30.0445,30.0579,30.0243,30.0243,198100.0
2010-01-14 13:55:00,44.61,44.66,44.57,44.62,363200.0,30.0243,30.0579,29.9973,30.031,363200.0
2010-01-14 14:00:00,44.63,44.66,44.62,44.65,188500.0,30.0377,30.0579,30.031,30.0512,188500.0
2010-01-14 14:05:00,44.65,44.68,44.63,44.66,284700.0,30.0512,30.0714,30.0377,30.0579,284700.0
2010-01-14 14:10:00,44.67,44.69,44.62,44.63,255700.0,30.0646,30.0781,30.031,30.0377,255700.0
2010-01-14 14:15:00,44.63,44.66,44.57,44.58,276400.0,30.0377,30.0579,29.9973,30.0041,276400.0
2010-01-14 14:20:00,44.58,44.58,44.5,44.54,332000.0,30.0041,30.0041,29.9502,29.9772,332000.0
2010-01-14 14:25:00,44.54,44.61,44.53,44.54,343700.0,29.9772,30.0243,29.9704,29.9772,343700.0
2010-01-14 14:30:00,44.54,44.54,44.47,44.48,312800.0,29.9772,29.9772,29.93,29.9368,312800.0
2010-01-14 14:35:00,44.48,44.59,44.47,44.58,381900.0,29.9368,30.0108,29.93,30.0041,381900.0
2010-01-14 14:40:00,44.58,44.61,44.56,44.58,301400.0,30.0041,30.0243,29.9906,30.0041,301400.0
2010-01-14 14:45:00,44.58,44.59,44.5,44.5,300600.0,30.0041,30.0108,29.9502,29.9502,300600.0
2010-01-14 14:50:00,44.49,44.5,44.42,44.45,429200.0,29.9435,29.9502,29.8964,29.9166,429200.0
2010-01-14 14:55:00,44.44,44.46,44.36,44.4,474300.0,29.9098,29.9233,29.856,29.8829,474300.0
2010-01-14 15:00:00,44.39,44.57,44.38,44.57,477800.0,29.8762,29.9973,29.8695,29.9973,477800.0
2010-01-14 15:05:00,44.56,44.61,44.47,44.53,459400.0,29.9906,30.0243,29.93,29.9704,459400.0
2010-01-14 15:10:00,44.52,44.54,44.47,44.51,445700.0,29.9637,29.9772,29.93,29.957,445700.0
2010-01-14 15:15:00,44.51,44.55,44.49,44.51,475900.0,29.957,29.9839,29.9435,29.957,475900.0
2010-01-14 15:20:00,44.52,44.56,44.5,44.53,852700.0,29.9637,29.9906,29.9502,29.9704,852700.0
2010-01-14 15:25:00,44.53,44.6,44.49,44.54,656800.0,29.9704,30.0175,29.9435,29.9772,656800.0
2010-01-14 15:30:00,44.53,44.64,44.52,44.6,641800.0,29.9704,30.0445,29.9637,30.0175,641800.0
2010-01-14 15:35:00,44.61,44.79,44.6,44.74,1654900.0,30.0243,30.1454,30.0175,30.1118,1654900.0
2010-01-14 15:40:00,44.74,44.78,44.6,44.61,1137300.0,30.1118,30.1387,30.0175,30.0243,1137300.0
2010-01-14 15:45:00,44.6,44.75,44.6,44.75,1146000.0,30.0175,30.1185,30.0175,30.1185,1146000.0
2010-01-14 15:50:00,44.75,44.78,44.6,44.61,1289300.0,30.1185,30.1387,30.0175,30.0243,1289300.0
2010-01-14 15:55:00,44.61,44.68,44.52,44.66,2051200.0,30.0243,30.0714,29.9637,30.0579,2051200.0
2010-01-15 09:30:00,44.3,44.43,44.06,44.16,6269400.0,29.8156,29.9031,29.6541,29.7214,6269400.0
2010-01-15 09:35:00,44.16,44.18,43.92,43.94,1978600.0,29.7214,29.7349,29.5599,29.5733,1978600.0
2010-01-15 09:40:00,43.95,43.99,43.82,43.89,1656800.0,29.5801,29.607,29.4926,29.5397,1656800.0
2010-01-15 09:45:00,43.89,43.92,43.68,43.77,1750900.0,29.5397,29.5599,29.3983,29.4589,1750900.0
2010-01-15 09:50:00,43.76,43.82,43.63,43.81,1444000.0,29.4522,29.4926,29.3647,29.4858,1444000.0
2010-01-15 09:55:00,43.8,43.83,43.67,43.76,1536000.0,29.4791,29.4993,29.3916,29.4522,1536000.0
2010-01-15 10:00:00,43.77,43.77,43.4,43.45,2012600.0,29.4589,29.4589,29.2099,29.2435,2012600.0
2010-01-15 10:05:00,43.45,43.51,43.34,43.45,1574400.0,29.2435,29.2839,29.1695,29.2435,1574400.0
2010-01-15 10:10:00,43.44,43.58,43.43,43.51,1391300.0,29.2368,29.331,29.2301,29.2839,1391300.0
2010-01-15 10:15:00,43.51,43.85,43.42,43.82,1783200.0,29.2839,29.5128,29.2233,29.4926,1783200.0
2010-01-15 10:20:00,43.82,43.84,43.7,43.74,927600.0,29.4926,29.506,29.4118,29.4387,927600.0
2010-01-15 10:25:00,43.73,43.92,43.72,43.78,1620400.0,29.432,29.5599,29.4253,29.4656,1620400.0
2010-01-15 10:30:00,43.81,43.86,43.74,43.82,864700.0,29.4858,29.5195,29.4387,29.4926,864700.0
2010-01-15 10:35:00,43.82,43.84,43.72,43.76,557700.0,29.4926,29.506,29.4253,29.4522,557700.0
2010-01-15 10:40:00,43.76,43.83,43.69,43.77,786900.0,29.4522,29.4993,29.4051,29.4589,786900.0
2010-01-15 10:45:00,43.78,43.78,43.57,43.69,1353500.0,29.4656,29.4656,29.3243,29.4051,1353500.0
2010-01-15 10:50:00,43.69,43.73,43.65,43.66,467100.0,29.4051,29.432,29.3781,29.3849,467100.0
2010-01-15 10:55:00,43.66,43.7,43.61,43.69,753900.0,29.3849,29.4118,29.3512,29.4051,753900.0
2010-01-15 11:00:00,43.69,43.71,43.6,43.65,646900.0,29.4051,29.4185,29.3445,29.3781,646900.0
2010-01-15 11:05:00,43.65,43.77,43.62,43.75,607800.0,29.3781,29.4589,29.358,29.4455,607800.0
2010-01-15 11:10:00,43.75,43.9,43.72,43.79,1234200.0,29.4455,29.5464,29.4253,29.4724,1234200.0
2010-01-15 11:15:00,43.79,44.0,43.72,43.97,2249900.0,29.4724,29.6137,29.4253,29.5935,2249900.0
2010-01-15 11:20:00,43.98,44.0,43.9,43.99,830100.0,29.6002,29.6137,29.5464,29.607,830100.0
2010-01-15 11:25:00,44.0,44.04,43.94,43.95,1405500.0,29.6137,29.6406,29.5733,29.5801,1405500.0
2010-01-15 11:30:00,43.95,44.15,43.93,44.03,1763700.0,29.5801,29.7147,29.5666,29.6339,1763700.0
2010-01-15 11:35:00,44.02,44.11,44.01,44.06,719000.0,29.6272,29.6877,29.6204,29.6541,719000.0
2010-01-15 11:40:00,44.05,44.12,43.92,43.93,1146100.0,29.6474,29.6945,29.5599,29.5666,1146100.0
2010-01-15 11:45:00,43.98,43.98,43.85,43.94,382800.0,29.6002,29.6002,29.5128,29.5733,382800.0
2010-01-15 11:50:00,43.95,43.95,43.88,43.91,467600.0,29.5801,29.5801,29.5329,29.5531,467600.0
2010-01-15 11:55:00,43.93,43.97,43.88,43.93,538900.0,29.5666,29.5935,29.5329,29.5666,538900.0
2010-01-15 12:00:00,43.94,44.02,43.91,43.97,431900.0,29.5733,29.6272,29.5531,29.5935,431900.0
2010-01-15 12:05:00,43.97,44.03,43.9,44.02,532500.0,29.5935,29.6339,29.5464,29.6272,532500.0
2010-01-15 12:10:00,44.02,44.05,43.93,43.96,508000.0,29.6272,29.6474,29.5666,29.5868,508000.0
2010-01-15 12:15:00,43.96,43.96,43.9,43.94,173700.0,29.5868,29.5868,29.5464,29.5733,173700.0
2010-01-15 12:20:00,43.94,44.0,43.78,43.82,334400.0,29.5733,29.6137,29.4656,29.4926,334400.0
2010-01-15 12:25:00,43.82,43.87,43.74,43.78,673400.0,29.4926,29.5262,29.4387,29.4656,673400.0
2010-01-15 12:30:00,43.79,43.82,43.74,43.76,366300.0,29.4724,29.4926,29.4387,29.4522,366300.0
2010-01-15 12:35:00,43.76,43.81,43.75,43.81,347500.0,29.4522,29.4858,29.4455,29.4858,347500.0
2010-01-15 12:40:00,43.81,43.84,43.74,43.76,407100.0,29.4858,29.506,29.4387,29.4522,407100.0
2010-01-15 12:45:00,43.77,43.82,43.74,43.78,369400.0,29.4589,29.4926,29.4387,29.4656,369400.0
2010-01-15 12:50:00,43.78,43.79,43.75,43.77,182400.0,29.4656,29.4724,29.4455,29.4589,182400.0
2010-01-15 12:55:00,43.78,43.82,43.75,43.79,213200.0,29.4656,29.4926,29.4455,29.4724,213200.0
2010-01-15 13:00:00,43.79,43.8,43.75,43.77,113200.0,29.4724,29.4791,29.4455,29.4589,113200.0
2010-01-15 13:05:00,43.77,43.79,43.76,43.78,136500.0,29.4589,29.4724,29.4522,29.4656,136500.0
2010-01-15 13:10:00,43.78,43.78,43.75,43.77,145700.0,29.4656,29.4656,29.4455,29.4589,145700.0
2010-01-15 13:15:00,43.77,43.78,43.75,43.77,219900.0,29.4589,29.4656,29.4455,29.4589,219900.0
2010-01-15 13:20:00,43.78,43.83,43.75,43.82,501100.0,29.4656,29.4993,29.4455,29.4926,501100.0
2010-01-15 13:25:00,43.82,43.88,43.8,43.82,343900.0,29.4926,29.5329,29.4791,29.4926,343900.0
2010-01-15 13:30:00,43.81,43.86,43.8,43.86,223300.0,29.4858,29.5195,29.4791,29.5195,223300.0
2010-01-15 13:35:00,43.85,43.87,43.8,43.85,173600.0,29.5128,29.5262,29.4791,29.5128,173600.0
2010-01-15 13:40:00,43.85,43.85,43.82,43.85,274700.0,29.5128,29.5128,29.4926,29.5128,274700.0
2010-01-15 13:45:00,43.85,43.93,43.84,43.9,253700.0,29.5128,29.5666,29.506,29.5464,253700.0
2010-01-15 13:50:00,43.92,43.95,43.89,43.9,188600.0,29.5599,29.5801,29.5397,29.5464,188600.0
2010-01-15 13:55:00,43.9,43.93,43.86,43.91,325500.0,29.5464,29.5666,29.5195,29.5531,325500.0
2010-01-15 14:00:00,43.92,43.93,43.87,43.88,224700.0,29.5599,29.5666,29.5262,29.5329,224700.0
2010-01-15 14:05:00,43.88,43.89,43.83,43.87,218500.0,29.5329,29.5397,29.4993,29.5262,218500.0
2010-01-15 14:10:00,43.88,43.94,43.87,43.93,333200.0,29.5329,29.5733,29.5262,29.5666,333200.0
2010-01-15 14:15:00,43.94,43.96,43.9,43.91,408200.0,29.5733,29.5868,29.5464,29.5531,408200.0
2010-01-15 14:20:00,43.92,43.96,43.88,43.9,658100.0,29.5599,29.5868,29.5329,29.5464,658100.0
2010-01-15 14:25:00,43.9,43.9,43.82,43.88,409100.0,29.5464,29.5464,29.4926,29.5329,409100.0
2010-01-15 14:30:00,43.87,43.89,43.82,43.87,309000.0,29.5262,29.5397,29.4926,29.5262,309000.0
2010-01-15 14:35:00,43.86,43.9,43.84,43.88,316000.0,29.5195,29.5464,29.506,29.5329,316000.0
2010-01-15 14:40:00,43.89,43.89,43.84,43.84,225000.0,29.5397,29.5397,29.506,29.506,225000.0
2010-01-15 14:45:00,43.85,43.86,43.8,43.81,327600.0,29.5128,29.5195,29.4791,29.4858,327600.0
2010-01-15 14:50:00,43.8,43.83,43.78,43.81,452900.0,29.4791,29.4993,29.4656,29.4858,452900.0
2010-01-15 14:55:00,43.81,43.83,43.79,43.81,430500.0,29.4858,29.4993,29.4724,29.4858,430500.0
2010-01-15 15:00:00,43.82,43.94,43.81,43.88,627100.0,29.4926,29.5733,29.4858,29.5329,627100.0
2010-01-15 15:05:00,43.88,43.88,43.79,43.83,567500.0,29.5329,29.5329,29.4724,29.4993,567500.0
2010-01-15 15:10:00,43.83,43.89,43.82,43.84,372200.0,29.4993,29.5397,29.4926,29.506,372200.0
2010-01-15 15:15:00,43.83,43.85,43.79,43.81,452200.0,29.4993,29.5128,29.4724,29.4858,452200.0
2010-01-15 15:20:00,43.8,43.81,43.78,43.8,596900.0,29.4791,29.4858,29.4656,29.4791,596900.0
2010-01-15 15:25:00,43.79,43.88,43.75,43.83,623500.0,29.4724,29.5329,29.4455,29.4993,623500.0
2010-01-15 15:30:00,43.83,43.92,43.82,43.9,807900.0,29.4993,29.5599,29.4926,29.5464,807900.0
2010-01-15 15:35:00,43.91,43.92,43.86,43.87,523000.0,29.5531,29.5599,29.5195,29.5262,523000.0
2010-01-15 15:40:00,43.86,43.89,43.74,43.77,1220700.0,29.5195,29.5397,29.4387,29.4589,1220700.0
2010-01-15 15:45:00,43.77,43.79,43.72,43.72,808400.0,29.4589,29.4724,29.4253,29.4253,808400.0
2010-01-15 15:50:00,43.72,43.84,43.69,43.7,1122200.0,29.4253,29.506,29.4051,29.4118,1122200.0
2010-01-15 15:55:00,43.69,43.77,43.67,43.67,2639300.0,29.4051,29.4589,29.3916,29.3916,2639300.0
2010-01-19 09:30:00,43.37,43.5,43.12,43.16,1164700.0,29.1897,29.2772,29.0214,29.0484,1164700.0
2010-01-19 09:35:00,43.17,43.24,42.9,42.99,1276500.0,29.0551,29.1022,28.8734,28.9339,1276500.0
2010-01-19 09:40:00,43.0,43.45,42.92,43.45,1021500.0,28.9407,29.2435,28.8868,29.2435,1021500.0
2010-01-19 09:45:00,43.42,43.49,43.29,43.33,1067900.0,29.2233,29.2705,29.1359,29.1628,1067900.0
2010-01-19 09:50:00,43.32,43.4,43.26,43.32,1054000.0,29.156,29.2099,29.1157,29.156,1054000.0
2010-01-19 09:55:00,43.32,43.32,43.21,43.26,800000.0,29.156,29.156,29.082,29.1157,800000.0
2010-01-19 10:00:00,43.26,43.31,43.08,43.1,1198000.0,29.1157,29.1493,28.9945,29.008,1198000.0
2010-01-19 10:05:00,43.1,43.26,43.07,43.22,1053900.0,29.008,29.1157,28.9878,29.0887,1053900.0
2010-01-19 10:10:00,43.24,43.32,43.17,43.31,704400.0,29.1022,29.156,29.0551,29.1493,704400.0
2010-01-19 10:15:00,43.31,43.32,43.17,43.19,585500.0,29.1493,29.156,29.0551,29.0685,585500.0
2010-01-19 10:20:00,43.19,43.3,43.19,43.26,596300.0,29.0685,29.1426,29.0685,29.1157,596300.0
2010-01-19 10:25:00,43.26,43.47,43.25,43.37,685700.0,29.1157,29.257,29.1089,29.1897,685700.0
2010-01-19 10:30:00,43.37,43.45,43.34,43.34,528500.0,29.1897,29.2435,29.1695,29.1695,528500.0
2010-01-19 10:35:00,43.35,43.37,43.25,43.29,432900.0,29.1762,29.1897,29.1089,29.1359,432900.0
2010-01-19 10:40:00,43.29,43.32,43.25,43.29,377700.0,29.1359,29.156,29.1089,29.1359,377700.0
2010-01-19 10:45:00,43.3,43.38,43.3,43.35,355400.0,29.1426,29.1964,29.1426,29.1762,355400.0
2010-01-19 10:50:00,43.34,43.39,43.29,43.33,368900.0,29.1695,29.2032,29.1359,29.1628,368900.0
2010-01-19 10:55:00,43.32,43.33,43.21,43.28,358500.0,29.156,29.1628,29.082,29.1291,358500.0
2010-01-19 11:00:00,43.29,43.33,43.24,43.28,417000.0,29.1359,29.1628,29.1022,29.1291,417000.0
2010-01-19 11:05:00,43.28,43.3,43.25,43.28,237600.0,29.1291,29.1426,29.1089,29.1291,237600.0
2010-01-19 11:10:00,43.28,43.29,43.25,43.25,232000.0,29.1291,29.1359,29.1089,29.1089,232000.0
2010-01-19 11:15:00,43.25,43.28,43.21,43.22,377900.0,29.1089,29.1291,29.082,29.0887,377900.0
2010-01-19 11:20:00,43.22,43.22,43.13,43.13,426200.0,29.0887,29.0887,29.0282,29.0282,426200.0
2010-01-19 11:25:00,43.13,43.18,43.08,43.18,665500.0,29.0282,29.0618,28.9945,29.0618,665500.0
2010-01-19 11:30:00,43.18,43.2,43.13,43.16,235200.0,29.0618,29.0753,29.0282,29.0484,235200.0
2010-01-19 11:35:00,43.15,43.21,43.12,43.19,335900.0,29.0416,29.082,29.0214,29.0685,335900.0
2010-01-19 11:40:00,43.19,43.29,43.15,43.2,509600.0,29.0685,29.1359,29.0416,29.0753,509600.0
2010-01-19 11:45:00,43.19,43.22,43.13,43.21,391200.0,29.0685,29.0887,29.0282,29.082,391200.0
2010-01-19 11:50:00,43.21,43.28,43.17,43.25,308800.0,29.082,29.1291,29.0551,29.1089,308800.0
2010-01-19 11:55:00,43.26,43.27,43.21,43.25,468300.0,29.1157,29.1224,29.082,29.1089,468300.0
2010-01-19 12:00:00,43.25,43.26,43.19,43.23,271900.0,29.1089,29.1157,29.0685,29.0955,271900.0
2010-01-19 12:05:00,43.22,43.3,43.22,43.29,231700.0,29.0887,29.1426,29.0887,29.1359,231700.0
2010-01-19 12:10:00,43.28,43.37,43.28,43.35,462200.0,29.1291,29.1897,29.1291,29.1762,462200.0
2010-01-19 12:15:00,43.36,43.38,43.33,43.38,260900.0,29.183,29.1964,29.1628,29.1964,260900.0
2010-01-19 12:20:00,43.37,43.5,43.35,43.5,454700.0,29.1897,29.2772,29.1762,29.2772,454700.0
2010-01-19 12:25:00,43.48,43.59,43.47,43.5,696000.0,29.2637,29.3378,29.257,29.2772,696000.0
2010-01-19 12:30:00,43.5,43.53,43.4,43.4,232000.0,29.2772,29.2974,29.2099,29.2099,232000.0
2010-01-19 12:35:00,43.4,43.5,43.38,43.47,276800.0,29.2099,29.2772,29.1964,29.257,276800.0
2010-01-19 12:40:00,43.49,43.52,43.47,43.5,280100.0,29.2705,29.2907,29.257,29.2772,280100.0
2010-01-19 12:45:00,43.49,43.52,43.47,43.51,165500.0,29.2705,29.2907,29.257,29.2839,165500.0
2010-01-19 12:50:00,43.5,43.65,43.49,43.61,459000.0,29.2772,29.3781,29.2705,29.3512,459000.0
2010-01-19 12:55:00,43.61,43.72,43.58,43.61,384500.0,29.3512,29.4253,29.331,29.3512,384500.0
2010-01-19 13:00:00,43.6,43.75,43.55,43.75,556300.0,29.3445,29.4455,29.3108,29.4455,556300.0
2010-01-19 13:05:00,43.74,43.74,43.57,43.57,294200.0,29.4387,29.4387,29.3243,29.3243,294200.0
2010-01-19 13:10:00,43.57,43.58,43.39,43.44,549300.0,29.3243,29.331,29.2032,29.2368,549300.0
2010-01-19 13:15:00,43.44,43.49,43.42,43.45,312500.0,29.2368,29.2705,29.2233,29.2435,312500.0
2010-01-19 13:20:00,43.45,43.47,43.4,43.41,178200.0,29.2435,29.257,29.2099,29.2166,178200.0
2010-01-19 13:25:00,43.4,43.47,43.4,43.44,200000.0,29.2099,29.257,29.2099,29.2368,200000.0
2010-01-19 13:30:00,43.45,43.46,43.43,43.44,152500.0,29.2435,29.2503,29.2301,29.2368,152500.0
2010-01-19 13:35:00,43.44,43.48,43.4,43.48,338900.0,29.2368,29.2637,29.2099,29.2637,338900.0
2010-01-19 13:40:00,43.48,43.48,43.38,43.39,420200.0,29.2637,29.2637,29.1964,29.2032,420200.0
2010-01-19 13:45:00,43.39,43.46,43.38,43.46,271600.0,29.2032,29.2503,29.1964,29.2503,271600.0
2010-01-19 13:50:00,43.46,43.51,43.45,43.49,212600.0,29.2503,29.2839,29.2435,29.2705,212600.0
2010-01-19 13:55:00,43.48,43.57,43.48,43.55,346800.0,29.2637,29.3243,29.2637,29.3108,346800.0
2010-01-19 14:00:00,43.56,43.56,43.5,43.5,153100.0,29.3176,29.3176,29.2772,29.2772,153100.0
2010-01-19 14:05:00,43.51,43.55,43.48,43.53,259200.0,29.2839,29.3108,29.2637,29.2974,259200.0
2010-01-19 14:10:00,43.52,43.57,43.49,43.5,302700.0,29.2907,29.3243,29.2705,29.2772,302700.0
2010-01-19 14:15:00,43.51,43.56,43.46,43.52,324500.0,29.2839,29.3176,29.2503,29.2907,324500.0
2010-01-19 14:20:00,43.52,43.55,43.5,43.53,238200.0,29.2907,29.3108,29.2772,29.2974,238200.0
2010-01-19 14:25:00,43.52,43.57,43.49,43.54,253000.0,29.2907,29.3243,29.2705,29.3041,253000.0
2010-01-19 14:30:00,43.55,43.56,43.49,43.5,256200.0,29.3108,29.3176,29.2705,29.2772,256200.0
2010-01-19 14:35:00,43.51,43.52,43.47,43.51,318000.0,29.2839,29.2907,29.257,29.2839,318000.0
2010-01-19 14:40:00,43.5,43.51,43.41,43.44,242500.0,29.2772,29.2839,29.2166,29.2368,242500.0
2010-01-19 14:45:00,43.44,43.5,43.41,43.48,259200.0,29.2368,29.2772,29.2166,29.2637,259200.0
2010-01-19 14:50:00,43.48,43.48,43.42,43.42,189100.0,29.2637,29.2637,29.2233,29.2233,189100.0
2010-01-19 14:55:00,43.42,43.46,43.41,43.44,214700.0,29.2233,29.2503,29.2166,29.2368,214700.0
2010-01-19 15:00:00,43.44,43.44,43.36,43.37,304500.0,29.2368,29.2368,29.183,29.1897,304500.0
2010-01-19 15:05:00,43.37,43.37,43.3,43.36,398500.0,29.1897,29.1897,29.1426,29.183,398500.0
2010-01-19 15:10:00,43.35,43.36,43.3,43.32,719800.0,29.1762,29.183,29.1426,29.156,719800.0
2010-01-19 15:15:00,43.33,43.35,43.24,43.25,639700.0,29.1628,29.1762,29.1022,29.1089,639700.0
2010-01-19 15:20:00,43.24,43.32,43.22,43.3,539500.0,29.1022,29.156,29.0887,29.1426,539500.0
2010-01-19 15:25:00,43.29,43.34,43.27,43.29,542300.0,29.1359,29.1695,29.1224,29.1359,542300.0
2010-01-19 15:30:00,43.29,43.31,43.25,43.25,464300.0,29.1359,29.1493,29.1089,29.1089,464300.0
2010-01-19 15:35:00,43.25,43.35,43.24,43.31,655600.0,29.1089,29.1762,29.1022,29.1493,655600.0
2010-01-19 15:40:00,43.31,43.32,43.25,43.31,623500.0,29.1493,29.156,29.1089,29.1493,623500.0
2010-01-19 15:45:00,43.3,43.33,43.27,43.27,833800.0,29.1426,29.1628,29.1224,29.1224,833800.0
2010-01-19 15:50:00,43.27,43.31,43.25,43.27,1226100.0,29.1224,29.1493,29.1089,29.1224,1226100.0
2010-01-19 15:55:00,43.27,43.31,43.27,43.28,2442200.0,29.1224,29.1493,29.1224,29.1291,2442200.0
2010-01-20 09:30:00,43.01,43.28,42.92,43.22,1690800.0,28.9474,29.1291,28.8868,29.0887,1690800.0
2010-01-20 09:35:00,43.21,43.49,43.21,43.48,1518300.0,29.082,29.2705,29.082,29.2637,1518300.0
2010-01-20 09:40:00,43.48,43.62,43.35,43.45,1265300.0,29.2637,29.358,29.1762,29.2435,1265300.0
2010-01-20 09:45:00,43.45,43.56,43.41,43.54,1977600.0,29.2435,29.3176,29.2166,29.3041,1977600.0
2010-01-20 09:50:00,43.55,43.68,43.52,43.63,834700.0,29.3108,29.3983,29.2907,29.3647,834700.0
2010-01-20 09:55:00,43.64,43.64,43.37,43.41,1178500.0,29.3714,29.3714,29.1897,29.2166,1178500.0
2010-01-20 10:00:00,43.4,43.42,43.27,43.27,835800.0,29.2099,29.2233,29.1224,29.1224,835800.0
2010-01-20 10:05:00,43.28,43.39,43.25,43.37,720400.0,29.1291,29.2032,29.1089,29.1897,720400.0
2010-01-20 10:10:00,43.37,43.43,43.35,43.35,416300.0,29.1897,29.2301,29.1762,29.1762,416300.0
2010-01-20 10:15:00,43.36,43.43,43.29,43.37,324400.0,29.183,29.2301,29.1359,29.1897,324400.0
2010-01-20 10:20:00,43.37,43.41,43.3,43.41,540700.0,29.1897,29.2166,29.1426,29.2166,540700.0
2010-01-20 10:25:00,43.41,43.45,43.29,43.29,328100.0,29.2166,29.2435,29.1359,29.1359,328100.0
2010-01-20 10:30:00,43.29,43.31,43.16,43.24,515800.0,29.1359,29.1493,29.0484,29.1022,515800.0
2010-01-20 10:35:00,43.25,43.27,43.19,43.2,459200.0,29.1089,29.1224,29.0685,29.0753,459200.0
2010-01-20 10:40:00,43.2,43.23,43.07,43.1,349500.0,29.0753,29.0955,28.9878,29.008,349500.0
2010-01-20 10:45:00,43.11,43.12,43.0,43.01,378100.0,29.0147,29.0214,28.9407,28.9474,378100.0
2010-01-20 10:50:00,43.01,43.03,42.95,42.95,649000.0,28.9474,28.9609,28.907,28.907,649000.0
2010-01-20 10:55:00,42.96,42.98,42.92,42.94,452200.0,28.9137,28.9272,28.8868,28.9003,452200.0
2010-01-20 11:00:00,42.94,43.0,42.85,42.86,544300.0,28.9003,28.9407,28.8397,28.8464,544300.0
2010-01-20 11:05:00,42.85,42.89,42.71,42.73,978500.0,28.8397,28.8666,28.7455,28.759,978500.0
2010-01-20 11:10:00,42.73,42.99,42.71,42.97,699700.0,28.759,28.9339,28.7455,28.9205,699700.0
2010-01-20 11:15:00,42.98,43.01,42.92,42.99,539500.0,28.9272,28.9474,28.8868,28.9339,539500.0
2010-01-20 11:20:00,42.98,42.98,42.85,42.86,308300.0,28.9272,28.9272,28.8397,28.8464,308300.0
2010-01-20 11:25:00,42.85,42.95,42.81,42.95,340100.0,28.8397,28.907,28.8128,28.907,340100.0
2010-01-20 11:30:00,42.96,42.98,42.9,42.95,382600.0,28.9137,28.9272,28.8734,28.907,382600.0
2010-01-20 11:35:00,42.95,43.04,42.95,42.99,376700.0,28.907,28.9676,28.907,28.9339,376700.0
2010-01-20 11:40:00,42.99,43.03,42.97,42.98,250800.0,28.9339,28.9609,28.9205,28.9272,250800.0
2010-01-20 11:45:00,42.99,43.0,42.91,42.95,292500.0,28.9339,28.9407,28.8801,28.907,292500.0
2010-01-20 11:50:00,42.95,42.96,42.83,42.84,341500.0,28.907,28.9137,28.8263,28.833,341500.0
2010-01-20 11:55:00,42.84,42.92,42.83,42.91,326900.0,28.833,28.8868,28.8263,28.8801,326900.0
2010-01-20 12:00:00,42.9,42.97,42.8,42.83,270200.0,28.8734,28.9205,28.8061,28.8263,270200.0
2010-01-20 12:05:00,42.84,42.92,42.81,42.85,226800.0,28.833,28.8868,28.8128,28.8397,226800.0
2010-01-20 12:10:00,42.86,42.98,42.84,42.97,193000.0,28.8464,28.9272,28.833,28.9205,193000.0
2010-01-20 12:15:00,42.98,43.08,42.96,43.01,337100.0,28.9272,28.9945,28.9137,28.9474,337100.0
2010-01-20 12:20:00,43.0,43.01,42.9,42.94,251100.0,28.9407,28.9474,28.8734,28.9003,251100.0
2010-01-20 12:25:00,42.97,42.99,42.94,42.96,103900.0,28.9205,28.9339,28.9003,28.9137,103900.0
2010-01-20 12:30:00,42.96,43.0,42.91,42.92,149800.0,28.9137,28.9407,28.8801,28.8868,149800.0
2010-01-20 12:35:00,42.92,42.96,42.88,42.95,132400.0,28.8868,28.9137,28.8599,28.907,132400.0
2010-01-20 12:40:00,42.96,42.96,42.85,42.86,189300.0,28.9137,28.9137,28.8397,28.8464,189300.0
2010-01-20 12:45:00,42.87,42.91,42.85,42.87,226100.0,28.8532,28.8801,28.8397,28.8532,226100.0
2010-01-20 12:50:00,42.87,42.9,42.78,42.8,248500.0,28.8532,28.8734,28.7926,28.8061,248500.0
2010-01-20 12:55:00,42.79,42.82,42.72,42.74,323600.0,28.7993,28.8195,28.7522,28.7657,323600.0
2010-01-20 13:00:00,42.75,42.85,42.72,42.85,158400.0,28.7724,28.8397,28.7522,28.8397,158400.0
2010-01-20 13:05:00,42.85,42.89,42.84,42.89,168600.0,28.8397,28.8666,28.833,28.8666,168600.0
2010-01-20 13:10:00,42.89,42.92,42.85,42.92,289100.0,28.8666,28.8868,28.8397,28.8868,289100.0
2010-01-20 13:15:00,42.91,42.96,42.89,42.92,297800.0,28.8801,28.9137,28.8666,28.8868,297800.0
2010-01-20 13:20:00,42.91,42.95,42.9,42.93,153200.0,28.8801,28.907,28.8734,28.8936,153200.0
2010-01-20 13:25:00,42.93,42.99,42.92,42.94,315000.0,28.8936,28.9339,28.8868,28.9003,315000.0
2010-01-20 13:30:00,42.94,43.01,42.9,43.0,199600.0,28.9003,28.9474,28.8734,28.9407,199600.0
2010-01-20 13:35:00,43.0,43.09,42.98,43.02,253400.0,28.9407,29.0012,28.9272,28.9541,253400.0
2010-01-20 13:40:00,43.02,43.06,43.01,43.05,146700.0,28.9541,28.9811,28.9474,28.9743,146700.0
2010-01-20 13:45:00,43.05,43.13,43.05,43.1,355300.0,28.9743,29.0282,28.9743,29.008,355300.0
2010-01-20 13:50:00,43.1,43.13,43.05,43.09,203300.0,29.008,29.0282,28.9743,29.0012,203300.0
2010-01-20 13:55:00,43.08,43.09,43.01,43.04,166800.0,28.9945,29.0012,28.9474,28.9676,166800.0
2010-01-20 14:00:00,43.03,43.09,43.03,43.04,347300.0,28.9609,29.0012,28.9609,28.9676,347300.0
2010-01-20 14:05:00,43.04,43.05,43.0,43.01,175500.0,28.9676,28.9743,28.9407,28.9474,175500.0
2010-01-20 14:10:00,43.01,43.05,42.96,42.97,151800.0,28.9474,28.9743,28.9137,28.9205,151800.0
2010-01-20 14:15:00,42.98,42.98,42.88,42.93,385000.0,28.9272,28.9272,28.8599,28.8936,385000.0
2010-01-20 14:20:00,42.94,43.02,42.93,43.0,234100.0,28.9003,28.9541,28.8936,28.9407,234100.0
2010-01-20 14:25:00,43.0,43.04,42.98,42.98,208300.0,28.9407,28.9676,28.9272,28.9272,208300.0
2010-01-20 14:30:00,42.99,43.03,42.93,43.01,301400.0,28.9339,28.9609,28.8936,28.9474,301400.0
2010-01-20 14:35:00,43.03,43.16,43.01,43.15,701400.0,28.9609,29.0484,28.9474,29.0416,701400.0
2010-01-20 14:40:00,43.14,43.2,43.13,43.13,387400.0,29.0349,29.0753,29.0282,29.0282,387400.0
2010-01-20 14:45:00,43.13,43.2,43.13,43.16,384800.0,29.0282,29.0753,29.0282,29.0484,384800.0
2010-01-20 14:50:00,43.16,43.2,43.15,43.18,228600.0,29.0484,29.0753,29.0416,29.0618,228600.0
2010-01-20 14:55:00,43.18,43.23,43.16,43.17,416100.0,29.0618,29.0955,29.0484,29.0551,416100.0
2010-01-20 15:00:00,43.17,43.33,43.16,43.31,587300.0,29.0551,29.1628,29.0484,29.1493,587300.0
2010-01-20 15:05:00,43.31,43.33,43.24,43.26,577000.0,29.1493,29.1628,29.1022,29.1157,577000.0
2010-01-20 15:10:00,43.26,43.32,43.25,43.28,582500.0,29.1157,29.156,29.1089,29.1291,582500.0
2010-01-20 15:15:00,43.28,43.33,43.25,43.33,430600.0,29.1291,29.1628,29.1089,29.1628,430600.0
2010-01-20 15:20:00,43.33,43.48,43.32,43.46,907700.0,29.1628,29.2637,29.156,29.2503,907700.0
2010-01-20 15:25:00,43.45,43.5,43.44,43.47,654000.0,29.2435,29.2772,29.2368,29.257,654000.0
2010-01-20 15:30:00,43.47,43.5,43.36,43.37,946400.0,29.257,29.2772,29.183,29.1897,946400.0
2010-01-20 15:35:00,43.36,43.43,43.32,43.42,633400.0,29.183,29.2301,29.156,29.2233,633400.0
2010-01-20 15:40:00,43.42,43.5,43.38,43.5,1012600.0,29.2233,29.2772,29.1964,29.2772,1012600.0
2010-01-20 15:45:00,43.49,43.53,43.47,43.52,840600.0,29.2705,29.2974,29.257,29.2907,840600.0
2010-01-20 15:50:00,43.53,43.53,43.43,43.43,897900.0,29.2974,29.2974,29.2301,29.2301,897900.0
2010-01-20 15:55:00,43.43,43.48,43.4,43.4,1063000.0,29.2301,29.2637,29.2099,29.2099,1063000.0
2010-01-21 09:30:00,43.04,43.15,42.9,42.97,1408200.0,28.9676,29.0416,28.8734,28.9205,1408200.0
2010-01-21 09:35:00,42.97,43.1,42.76,42.82,2173900.0,28.9205,29.008,28.7791,28.8195,2173900.0
2010-01-21 09:40:00,42.82,42.86,42.42,42.44,2366900.0,28.8195,28.8464,28.5503,28.5638,2366900.0
2010-01-21 09:45:00,42.44,42.5,42.25,42.37,1888000.0,28.5638,28.6042,28.4359,28.5167,1888000.0
2010-01-21 09:50:00,42.38,42.44,42.15,42.23,1429400.0,28.5234,28.5638,28.3686,28.4224,1429400.0
2010-01-21 09:55:00,42.23,42.32,42.03,42.11,2159000.0,28.4224,28.483,28.2878,28.3417,2159000.0
2010-01-21 10:00:00,42.11,42.45,42.05,42.44,2206800.0,28.3417,28.5705,28.3013,28.5638,2206800.0
2010-01-21 10:05:00,42.45,42.49,42.0,42.02,2291400.0,28.5705,28.5974,28.2676,28.2811,2291400.0
2010-01-21 10:10:00,42.02,42.18,42.0,42.1,1440100.0,28.2811,28.3888,28.2676,28.3349,1440100.0
2010-01-21 10:15:00,42.11,42.12,42.04,42.11,804000.0,28.3417,28.3484,28.2946,28.3417,804000.0
2010-01-21 10:20:00,42.12,42.13,41.81,41.9,2198300.0,28.3484,28.3551,28.1398,28.2003,2198300.0
2010-01-21 10:25:00,41.9,41.93,41.33,41.37,2858700.0,28.2003,28.2205,27.8167,27.8436,2858700.0
2010-01-21 10:30:00,41.37,41.44,41.17,41.39,3883100.0,27.8436,27.8907,27.709,27.8571,3883100.0
2010-01-21 10:35:00,41.39,41.64,41.35,41.57,2364900.0,27.8571,28.0253,27.8302,27.9782,2364900.0
2010-01-21 10:40:00,41.58,41.67,41.47,41.65,909600.0,27.985,28.0455,27.9109,28.0321,909600.0
2010-01-21 10:45:00,41.66,41.78,41.57,41.62,1060100.0,28.0388,28.1196,27.9782,28.0119,1060100.0
2010-01-21 10:50:00,41.63,41.65,41.31,41.35,1642400.0,28.0186,28.0321,27.8032,27.8302,1642400.0
2010-01-21 10:55:00,41.33,41.47,41.26,41.41,1751200.0,27.8167,27.9109,27.7696,27.8705,1751200.0
2010-01-21 11:00:00,41.41,41.5,41.38,41.44,1421600.0,27.8705,27.9311,27.8503,27.8907,1421600.0
2010-01-21 11:05:00,41.43,41.46,41.22,41.26,1742900.0,27.884,27.9042,27.7427,27.7696,1742900.0
2010-01-21 11:10:00,41.26,41.29,41.1,41.13,1200200.0,27.7696,27.7898,27.6619,27.6821,1200200.0
2010-01-21 11:15:00,41.13,41.19,41.01,41.13,1684400.0,27.6821,27.7225,27.6013,27.6821,1684400.0
2010-01-21 11:20:00,41.13,41.39,41.11,41.34,1150600.0,27.6821,27.8571,27.6686,27.8234,1150600.0
2010-01-21 11:25:00,41.35,41.44,41.25,41.41,695100.0,27.8302,27.8907,27.7629,27.8705,695100.0
2010-01-21 11:30:00,41.41,41.45,40.89,40.91,1877300.0,27.8705,27.8975,27.5206,27.534,1877300.0
2010-01-21 11:35:00,40.91,40.98,40.74,40.77,3036600.0,27.534,27.5811,27.4196,27.4398,3036600.0
2010-01-21 11:40:00,40.77,40.94,40.47,40.53,3604500.0,27.4398,27.5542,27.2379,27.2783,3604500.0
2010-01-21 11:45:00,40.51,41.06,40.51,40.99,3021100.0,27.2648,27.635,27.2648,27.5879,3021100.0
2010-01-21 11:50:00,41.0,41.24,40.96,41.16,2664700.0,27.5946,27.7561,27.5677,27.7023,2664700.0
2010-01-21 11:55:00,41.15,41.18,40.85,40.85,2129300.0,27.6955,27.7157,27.4936,27.4936,2129300.0
2010-01-21 12:00:00,40.86,41.02,40.74,40.92,2304700.0,27.5004,27.6081,27.4196,27.5408,2304700.0
2010-01-21 12:05:00,40.92,41.22,40.9,41.21,2562700.0,27.5408,27.7427,27.5273,27.7359,2562700.0
2010-01-21 12:10:00,41.21,41.35,41.17,41.3,2048300.0,27.7359,27.8302,27.709,27.7965,2048300.0
2010-01-21 12:15:00,41.29,41.36,41.14,41.22,1226300.0,27.7898,27.8369,27.6888,27.7427,1226300.0
2010-01-21 12:20:00,41.21,41.3,41.14,41.16,932100.0,27.7359,27.7965,27.6888,27.7023,932100.0
2010-01-21 12:25:00,41.17,41.17,40.99,41.0,1271700.0,27.709,27.709,27.5879,27.5946,1271700.0
2010-01-21 12:30:00,40.99,41.0,40.75,40.95,2369600.0,27.5879,27.5946,27.4263,27.5609,2369600.0
2010-01-21 12:35:00,40.95,41.01,40.9,41.01,515300.0,27.5609,27.6013,27.5273,27.6013,515300.0
2010-01-21 12:40:00,41.01,41.1,41.0,41.05,517000.0,27.6013,27.6619,27.5946,27.6282,517000.0
2010-01-21 12:45:00,41.05,41.06,40.85,40.87,607100.0,27.6282,27.635,27.4936,27.5071,607100.0
2010-01-21 12:50:00,40.87,40.89,40.7,40.85,1428200.0,27.5071,27.5206,27.3927,27.4936,1428200.0
2010-01-21 12:55:00,40.85,40.93,40.67,40.69,1089200.0,27.4936,27.5475,27.3725,27.386,1089200.0
2010-01-21 13:00:00,40.69,40.78,40.66,40.78,914200.0,27.386,27.4465,27.3658,27.4465,914200.0
2010-01-21 13:05:00,40.77,40.81,40.63,40.78,937400.0,27.4398,27.4667,27.3456,27.4465,937400.0
2010-01-21 13:10:00,40.79,40.87,40.74,40.86,865000.0,27.4533,27.5071,27.4196,27.5004,865000.0
2010-01-21 13:15:00,40.85,40.9,40.8,40.82,646400.0,27.4936,27.5273,27.46,27.4734,646400.0
2010-01-21 13:20:00,40.83,41.06,40.82,41.05,1012400.0,27.4802,27.635,27.4734,27.6282,1012400.0
2010-01-21 13:25:00,41.06,41.2,40.94,41.01,1489800.0,27.635,27.7292,27.5542,27.6013,1489800.0
2010-01-21 13:30:00,41.02,41.2,40.99,41.16,1195900.0,27.6081,27.7292,27.5879,27.7023,1195900.0
2010-01-21 13:35:00,41.16,41.24,41.1,41.22,1313300.0,27.7023,27.7561,27.6619,27.7427,1313300.0
2010-01-21 13:40:00,41.21,41.22,41.07,41.13,830600.0,27.7359,27.7427,27.6417,27.6821,830600.0
2010-01-21 13:45:00,41.14,41.14,41.04,41.08,528800.0,27.6888,27.6888,27.6215,27.6484,528800.0
2010-01-21 13:50:00,41.08,41.12,40.96,40.97,808100.0,27.6484,27.6754,27.5677,27.5744,808100.0
2010-01-21 13:55:00,40.97,40.97,40.82,40.92,977400.0,27.5744,27.5744,27.4734,27.5408,977400.0
2010-01-21 14:00:00,40.91,41.05,40.8,40.8,867900.0,27.534,27.6282,27.46,27.46,867900.0
2010-01-21 14:05:00,40.8,40.93,40.75,40.89,971000.0,27.46,27.5475,27.4263,27.5206,971000.0
2010-01-21 14:10:00,40.9,40.93,40.75,40.81,1468500.0,27.5273,27.5475,27.4263,27.4667,1468500.0
2010-01-21 14:15:00,40.81,40.88,40.77,40.77,650300.0,27.4667,27.5138,27.4398,27.4398,650300.0
2010-01-21 14:20:00,40.77,40.95,40.65,40.94,1742000.0,27.4398,27.5609,27.359,27.5542,1742000.0
2010-01-21 14:25:00,40.94,41.63,40.94,41.62,3874600.0,27.5542,28.0186,27.5542,28.0119,3874600.0
2010-01-21 14:30:00,41.62,41.84,41.46,41.46,3570300.0,28.0119,28.1599,27.9042,27.9042,3570300.0
2010-01-21 14:35:00,41.46,41.56,41.31,41.4,1784500.0,27.9042,27.9715,27.8032,27.8638,1784500.0
2010-01-21 14:40:00,41.4,41.45,41.32,41.39,1024000.0,27.8638,27.8975,27.81,27.8571,1024000.0
2010-01-21 14:45:00,41.39,41.42,41.28,41.3,715300.0,27.8571,27.8773,27.783,27.7965,715300.0
2010-01-21 14:50:00,41.29,41.3,41.12,41.17,1392200.0,27.7898,27.7965,27.6754,27.709,1392200.0
2010-01-21 14:55:00,41.18,41.24,41.17,41.18,1121500.0,27.7157,27.7561,27.709,27.7157,1121500.0
2010-01-21 15:00:00,41.19,41.21,40.83,40.87,1984100.0,27.7225,27.7359,27.4802,27.5071,1984100.0
2010-01-21 15:05:00,40.89,40.91,40.68,40.72,2229900.0,27.5206,27.534,27.3792,27.4061,2229900.0
2010-01-21 15:10:00,40.72,40.78,40.61,40.75,1695100.0,27.4061,27.4465,27.3321,27.4263,1695100.0
2010-01-21 15:15:00,40.76,40.85,40.72,40.83,1159000.0,27.4331,27.4936,27.4061,27.4802,1159000.0
2010-01-21 15:20:00,40.83,40.9,40.7,40.74,1826600.0,27.4802,27.5273,27.3927,27.4196,1826600.0
2010-01-21 15:25:00,40.72,40.76,40.6,40.68,1674900.0,27.4061,27.4331,27.3254,27.3792,1674900.0
2010-01-21 15:30:00,40.69,40.83,40.61,40.7,1562900.0,27.386,27.4802,27.3321,27.3927,1562900.0
2010-01-21 15:35:00,40.7,40.71,40.36,40.46,2893200.0,27.3927,27.3994,27.1638,27.2312,2893200.0
2010-01-21 15:40:00,40.47,40.67,40.32,40.43,2594200.0,27.2379,27.3725,27.1369,27.211,2594200.0
2010-01-21 15:45:00,40.43,40.61,40.42,40.59,2329400.0,27.211,27.3321,27.2042,27.3186,2329400.0
2010-01-21 15:50:00,40.59,40.64,40.36,40.48,2665500.0,27.3186,27.3523,27.1638,27.2446,2665500.0
2010-01-21 15:55:00,40.48,40.53,40.45,40.5,3871300.0,27.2446,27.2783,27.2244,27.2581,3871300.0
2010-01-22 09:30:00,40.65,41.07,40.48,41.05,4640200.0,27.359,27.6417,27.2446,27.6282,4640200.0
2010-01-22 09:35:00,41.03,41.19,40.86,41.06,2674900.0,27.6148,27.7225,27.5004,27.635,2674900.0
2010-01-22 09:40:00,41.06,41.17,40.95,41.09,2098500.0,27.635,27.709,27.5609,27.6552,2098500.0
2010-01-22 09:45:00,41.09,41.09,40.56,40.71,2419700.0,27.6552,27.6552,27.2985,27.3994,2419700.0
2010-01-22 09:50:00,40.7,40.86,40.5,40.53,2183900.0,27.3927,27.5004,27.2581,27.2783,2183900.0
2010-01-22 09:55:00,40.53,40.73,40.49,40.58,1747100.0,27.2783,27.4129,27.2513,27.3119,1747100.0
2010-01-22 10:00:00,40.58,40.65,40.35,40.35,1616200.0,27.3119,27.359,27.1571,27.1571,1616200.0
2010-01-22 10:05:00,40.36,40.36,40.12,40.28,2757500.0,27.1638,27.1638,27.0023,27.11,2757500.0
2010-01-22 10:10:00,40.29,40.53,40.28,40.39,1904800.0,27.1167,27.2783,27.11,27.184,1904800.0
2010-01-22 10:15:00,40.4,40.47,40.15,40.15,1950200.0,27.1908,27.2379,27.0225,27.0225,1950200.0
2010-01-22 10:20:00,40.15,40.28,40.05,40.27,1599300.0,27.0225,27.11,26.9552,27.1033,1599300.0
2010-01-22 10:25:00,40.28,40.48,40.15,40.44,1962900.0,27.11,27.2446,27.0225,27.2177,1962900.0
2010-01-22 10:30:00,40.45,40.56,40.36,40.38,1608900.0,27.2244,27.2985,27.1638,27.1773,1608900.0
2010-01-22 10:35:00,40.39,40.45,40.27,40.3,1130300.0,27.184,27.2244,27.1033,27.1235,1130300.0
2010-01-22 10:40:00,40.31,40.45,40.27,40.3,962800.0,27.1302,27.2244,27.1033,27.1235,962800.0
2010-01-22 10:45:00,40.3,40.31,40.0,40.05,1478100.0,27.1235,27.1302,26.9216,26.9552,1478100.0
2010-01-22 10:50:00,40.04,40.19,40.03,40.17,979400.0,26.9485,27.0494,26.9417,27.036,979400.0
2010-01-22 10:55:00,40.17,40.67,40.13,40.37,1038800.0,27.036,27.3725,27.009,27.1706,1038800.0
2010-01-22 11:00:00,40.37,40.54,40.37,40.44,1031600.0,27.1706,27.285,27.1706,27.2177,1031600.0
2010-01-22 11:05:00,40.44,40.5,40.29,40.31,552700.0,27.2177,27.2581,27.1167,27.1302,552700.0
2010-01-22 11:10:00,40.32,40.41,40.22,40.39,754800.0,27.1369,27.1975,27.0696,27.184,754800.0
2010-01-22 11:15:00,40.39,40.4,40.24,40.28,913400.0,27.184,27.1908,27.0831,27.11,913400.0
2010-01-22 11:20:00,40.28,40.41,40.26,40.29,744500.0,27.11,27.1975,27.0965,27.1167,744500.0
2010-01-22 11:25:00,40.29,40.35,40.25,40.31,1083300.0,27.1167,27.1571,27.0898,27.1302,1083300.0
2010-01-22 11:30:00,40.29,40.36,40.28,40.34,829400.0,27.1167,27.1638,27.11,27.1504,829400.0
2010-01-22 11:35:00,40.35,40.4,40.13,40.13,787600.0,27.1571,27.1908,27.009,27.009,787600.0
2010-01-22 11:40:00,40.13,40.21,40.11,40.17,626900.0,27.009,27.0629,26.9956,27.036,626900.0
2010-01-22 11:45:00,40.17,40.26,40.05,40.07,1005900.0,27.036,27.0965,26.9552,26.9687,1005900.0
2010-01-22 11:50:00,40.07,40.12,40.0,40.04,1392400.0,26.9687,27.0023,26.9216,26.9485,1392400.0
2010-01-22 11:55:00,40.04,40.05,39.84,39.85,2166200.0,26.9485,26.9552,26.8139,26.8206,2166200.0
2010-01-22 12:00:00,39.85,39.92,39.81,39.88,1010800.0,26.8206,26.8677,26.7937,26.8408,1010800.0
2010-01-22 12:05:00,39.88,39.88,39.81,39.82,752700.0,26.8408,26.8408,26.7937,26.8004,752700.0
2010-01-22 12:10:00,39.82,39.84,39.73,39.78,1120400.0,26.8004,26.8139,26.7398,26.7735,1120400.0
2010-01-22 12:15:00,39.79,39.97,39.78,39.93,926600.0,26.7802,26.9014,26.7735,26.8744,926600.0
2010-01-22 12:20:00,39.93,39.95,39.86,39.95,602100.0,26.8744,26.8879,26.8273,26.8879,602100.0
2010-01-22 12:25:00,39.95,40.03,39.9,40.02,662400.0,26.8879,26.9417,26.8543,26.935,662400.0
2010-01-22 12:30:00,40.02,40.12,39.96,40.11,797500.0,26.935,27.0023,26.8946,26.9956,797500.0
2010-01-22 12:35:00,40.11,40.18,40.04,40.12,1024000.0,26.9956,27.0427,26.9485,27.0023,1024000.0
2010-01-22 12:40:00,40.12,40.15,40.02,40.1,916500.0,27.0023,27.0225,26.935,26.9889,916500.0
2010-01-22 12:45:00,40.1,40.14,40.08,40.09,600200.0,26.9889,27.0158,26.9754,26.9821,600200.0
2010-01-22 12:50:00,40.08,40.13,40.01,40.05,605800.0,26.9754,27.009,26.9283,26.9552,605800.0
2010-01-22 12:55:00,40.06,40.06,39.93,39.94,459000.0,26.9619,26.9619,26.8744,26.8812,459000.0
2010-01-22 13:00:00,39.94,39.94,39.85,39.88,735200.0,26.8812,26.8812,26.8206,26.8408,735200.0
2010-01-22 13:05:00,39.88,39.97,39.83,39.9,386500.0,26.8408,26.9014,26.8071,26.8543,386500.0
2010-01-22 13:10:00,39.9,39.95,39.88,39.94,253800.0,26.8543,26.8879,26.8408,26.8812,253800.0
2010-01-22 13:15:00,39.94,40.03,39.91,39.98,698000.0,26.8812,26.9417,26.861,26.9081,698000.0
2010-01-22 13:20:00,39.98,40.05,39.86,39.89,586300.0,26.9081,26.9552,26.8273,26.8475,586300.0
2010-01-22 13:25:00,39.89,39.93,39.81,39.83,538700.0,26.8475,26.8744,26.7937,26.8071,538700.0
2010-01-22 13:30:00,39.83,39.89,39.75,39.79,720700.0,26.8071,26.8475,26.7533,26.7802,720700.0
2010-01-22 13:35:00,39.79,39.83,39.71,39.71,726500.0,26.7802,26.8071,26.7264,26.7264,726500.0
2010-01-22 13:40:00,39.71,39.72,39.55,39.61,1310600.0,26.7264,26.7331,26.6187,26.6591,1310600.0
2010-01-22 13:45:00,39.61,39.7,39.53,39.58,842900.0,26.6591,26.7196,26.6052,26.6389,842900.0
2010-01-22 13:50:00,39.58,39.69,39.53,39.56,933100.0,26.6389,26.7129,26.6052,26.6254,933100.0
2010-01-22 13:55:00,39.56,39.67,39.56,39.62,565300.0,26.6254,26.6995,26.6254,26.6658,565300.0
2010-01-22 14:00:00,39.62,39.68,39.57,39.6,522800.0,26.6658,26.7062,26.6321,26.6523,522800.0
2010-01-22 14:05:00,39.61,39.68,39.56,39.63,512800.0,26.6591,26.7062,26.6254,26.6725,512800.0
2010-01-22 14:10:00,39.64,39.75,39.57,39.72,851200.0,26.6793,26.7533,26.6321,26.7331,851200.0
2010-01-22 14:15:00,39.72,39.81,39.67,39.76,763300.0,26.7331,26.7937,26.6995,26.76,763300.0
2010-01-22 14:20:00,39.78,39.86,39.76,39.83,978100.0,26.7735,26.8273,26.76,26.8071,978100.0
2010-01-22 14:25:00,39.84,39.88,39.71,39.73,1058700.0,26.8139,26.8408,26.7264,26.7398,1058700.0
2010-01-22 14:30:00,39.73,39.77,39.65,39.76,848800.0,26.7398,26.7668,26.686,26.76,848800.0
2010-01-22 14:35:00,39.77,39.85,39.61,39.61,582300.0,26.7668,26.8206,26.6591,26.6591,582300.0
2010-01-22 14:40:00,39.61,39.64,39.37,39.44,1681500.0,26.6591,26.6793,26.4975,26.5447,1681500.0
2010-01-22 14:45:00,39.45,39.5,39.4,39.4,725400.0,26.5514,26.585,26.5177,26.5177,725400.0
2010-01-22 14:50:00,39.4,39.43,39.26,39.28,1649400.0,26.5177,26.5379,26.4235,26.437,1649400.0
2010-01-22 14:55:00,39.29,39.33,39.07,39.07,1694600.0,26.4437,26.4706,26.2956,26.2956,1694600.0
2010-01-22 15:00:00,39.07,39.37,39.06,39.3,2336600.0,26.2956,26.4975,26.2889,26.4504,2336600.0
2010-01-22 15:05:00,39.3,39.34,39.1,39.13,1673800.0,26.4504,26.4773,26.3158,26.336,1673800.0
2010-01-22 15:10:00,39.14,39.14,39.01,39.05,1614900.0,26.3427,26.3427,26.2552,26.2822,1614900.0
2010-01-22 15:15:00,39.05,39.15,38.88,38.92,2744300.0,26.2822,26.3495,26.1678,26.1947,2744300.0
2010-01-22 15:20:00,38.93,39.01,38.85,39.0,1967100.0,26.2014,26.2552,26.1476,26.2485,1967100.0
2010-01-22 15:25:00,39.0,39.08,38.9,38.99,1961700.0,26.2485,26.3024,26.1812,26.2418,1961700.0
2010-01-22 15:30:00,38.99,39.07,38.96,39.02,1123700.0,26.2418,26.2956,26.2216,26.262,1123700.0
2010-01-22 15:35:00,39.03,39.23,39.01,39.14,2129000.0,26.2687,26.4033,26.2552,26.3427,2129000.0
2010-01-22 15:40:00,39.14,39.21,39.03,39.03,1681900.0,26.3427,26.3899,26.2687,26.2687,1681900.0
2010-01-22 15:45:00,39.03,39.05,38.82,38.89,2420100.0,26.2687,26.2822,26.1274,26.1745,2420100.0
2010-01-22 15:50:00,38.9,39.26,38.88,39.25,2532600.0,26.1812,26.4235,26.1678,26.4168,2532600.0
2010-01-22 15:55:00,39.24,39.27,39.08,39.16,3354100.0,26.41,26.4302,26.3024,26.3562,3354100.0
2010-01-25 09:30:00,39.77,39.89,39.53,39.8,1930900.0,26.7668,26.8475,26.6052,26.7869,1930900.0
2010-01-25 09:35:00,39.8,39.8,39.46,39.46,1885900.0,26.7869,26.7869,26.5581,26.5581,1885900.0
2010-01-25 09:40:00,39.47,39.75,39.36,39.43,1396400.0,26.5648,26.7533,26.4908,26.5379,1396400.0
2010-01-25 09:45:00,39.44,39.49,39.33,39.39,1342300.0,26.5447,26.5783,26.4706,26.511,1342300.0
2010-01-25 09:50:00,39.39,39.58,39.38,39.54,1270800.0,26.511,26.6389,26.5043,26.612,1270800.0
2010-01-25 09:55:00,39.54,39.57,39.42,39.46,988800.0,26.612,26.6321,26.5312,26.5581,988800.0
2010-01-25 10:00:00,39.46,39.6,39.33,39.41,1282000.0,26.5581,26.6523,26.4706,26.5245,1282000.0
2010-01-25 10:05:00,39.41,39.41,39.18,39.22,1384300.0,26.5245,26.5245,26.3697,26.3966,1384300.0
2010-01-25 10:10:00,39.23,39.31,39.13,39.18,1345700.0,26.4033,26.4572,26.336,26.3697,1345700.0
2010-01-25 10:15:00,39.19,39.45,39.14,39.44,1201200.0,26.3764,26.5514,26.3427,26.5447,1201200.0
2010-01-25 10:20:00,39.43,39.47,39.27,39.36,1128000.0,26.5379,26.5648,26.4302,26.4908,1128000.0
2010-01-25 10:25:00,39.37,39.42,39.24,39.27,587600.0,26.4975,26.5312,26.41,26.4302,587600.0
2010-01-25 10:30:00,39.28,39.32,39.1,39.26,1001900.0,26.437,26.4639,26.3158,26.4235,1001900.0
2010-01-25 10:35:00,39.26,39.3,39.21,39.23,441000.0,26.4235,26.4504,26.3899,26.4033,441000.0
2010-01-25 10:40:00,39.24,39.27,39.09,39.13,697800.0,26.41,26.4302,26.3091,26.336,697800.0
2010-01-25 10:45:00,39.11,39.25,39.09,39.22,527400.0,26.3225,26.4168,26.3091,26.3966,527400.0
2010-01-25 10:50:00,39.19,39.27,39.12,39.25,690800.0,26.3764,26.4302,26.3293,26.4168,690800.0
2010-01-25 10:55:00,39.26,39.26,39.1,39.12,426400.0,26.4235,26.4235,26.3158,26.3293,426400.0
2010-01-25 11:00:00,39.11,39.17,39.01,39.08,581700.0,26.3225,26.3629,26.2552,26.3024,581700.0
2010-01-25 11:05:00,39.08,39.17,39.05,39.14,766200.0,26.3024,26.3629,26.2822,26.3427,766200.0
2010-01-25 11:10:00,39.14,39.21,39.04,39.12,584700.0,26.3427,26.3899,26.2754,26.3293,584700.0
2010-01-25 11:15:00,39.12,39.31,39.12,39.24,755500.0,26.3293,26.4572,26.3293,26.41,755500.0
2010-01-25 11:20:00,39.23,39.33,39.16,39.2,572500.0,26.4033,26.4706,26.3562,26.3831,572500.0
2010-01-25 11:25:00,39.19,39.26,39.17,39.19,411900.0,26.3764,26.4235,26.3629,26.3764,411900.0
2010-01-25 11:30:00,39.2,39.2,39.05,39.05,469100.0,26.3831,26.3831,26.2822,26.2822,469100.0
2010-01-25 11:35:00,39.05,39.06,38.9,38.98,835800.0,26.2822,26.2889,26.1812,26.2351,835800.0
2010-01-25 11:40:00,38.98,39.1,38.88,38.89,724600.0,26.2351,26.3158,26.1678,26.1745,724600.0
2010-01-25 11:45:00,38.89,38.95,38.84,38.94,633800.0,26.1745,26.2149,26.1408,26.2081,633800.0
2010-01-25 11:50:00,38.95,39.23,38.92,39.22,886500.0,26.2149,26.4033,26.1947,26.3966,886500.0
2010-01-25 11:55:00,39.23,39.26,39.03,39.05,708600.0,26.4033,26.4235,26.2687,26.2822,708600.0
2010-01-25 12:00:00,39.05,39.2,39.05,39.19,500800.0,26.2822,26.3831,26.2822,26.3764,500800.0
2010-01-25 12:05:00,39.19,39.37,39.17,39.25,795800.0,26.3764,26.4975,26.3629,26.4168,795800.0
2010-01-25 12:10:00,39.25,39.35,39.21,39.22,339000.0,26.4168,26.4841,26.3899,26.3966,339000.0
2010-01-25 12:15:00,39.22,39.24,39.12,39.17,445000.0,26.3966,26.41,26.3293,26.3629,445000.0
2010-01-25 12:20:00,39.17,39.3,39.17,39.3,514300.0,26.3629,26.4504,26.3629,26.4504,514300.0
2010-01-25 12:25:00,39.3,39.31,39.12,39.12,503600.0,26.4504,26.4572,26.3293,26.3293,503600.0
2010-01-25 12:30:00,39.13,39.16,39.04,39.08,465100.0,26.336,26.3562,26.2754,26.3024,465100.0
2010-01-25 12:35:00,39.07,39.15,39.07,39.12,284400.0,26.2956,26.3495,26.2956,26.3293,284400.0
2010-01-25 12:40:00,39.13,39.13,39.06,39.12,269100.0,26.336,26.336,26.2889,26.3293,269100.0
2010-01-25 12:45:00,39.12,39.16,39.08,39.12,359300.0,26.3293,26.3562,26.3024,26.3293,359300.0
2010-01-25 12:50:00,39.1,39.17,39.1,39.15,208500.0,26.3158,26.3629,26.3158,26.3495,208500.0
2010-01-25 12:55:00,39.14,39.26,39.14,39.21,312300.0,26.3427,26.4235,26.3427,26.3899,312300.0
2010-01-25 13:00:00,39.21,39.25,39.18,39.2,329300.0,26.3899,26.4168,26.3697,26.3831,329300.0
2010-01-25 13:05:00,39.2,39.21,39.16,39.18,292600.0,26.3831,26.3899,26.3562,26.3697,292600.0
2010-01-25 13:10:00,39.19,39.24,39.16,39.23,209800.0,26.3764,26.41,26.3562,26.4033,209800.0
2010-01-25 13:15:00,39.22,39.31,39.22,39.22,375700.0,26.3966,26.4572,26.3966,26.3966,375700.0
2010-01-25 13:20:00,39.22,39.29,39.19,39.28,514500.0,26.3966,26.4437,26.3764,26.437,514500.0
2010-01-25 13:25:00,39.28,39.39,39.27,39.38,594900.0,26.437,26.511,26.4302,26.5043,594900.0
2010-01-25 13:30:00,39.38,39.4,39.29,39.3,410900.0,26.5043,26.5177,26.4437,26.4504,410900.0
2010-01-25 13:35:00,39.3,39.35,39.28,39.34,245800.0,26.4504,26.4841,26.437,26.4773,245800.0
2010-01-25 13:40:00,39.35,39.45,39.3,39.43,445800.0,26.4841,26.5514,26.4504,26.5379,445800.0
2010-01-25 13:45:00,39.42,39.5,39.42,39.49,561700.0,26.5312,26.585,26.5312,26.5783,561700.0
2010-01-25 13:50:00,39.49,39.5,39.41,39.42,216900.0,26.5783,26.585,26.5245,26.5312,216900.0
2010-01-25 13:55:00,39.42,39.45,39.31,39.31,422500.0,26.5312,26.5514,26.4572,26.4572,422500.0
2010-01-25 14:00:00,39.31,39.38,39.29,39.29,284900.0,26.4572,26.5043,26.4437,26.4437,284900.0
2010-01-25 14:05:00,39.29,39.35,39.26,39.35,305800.0,26.4437,26.4841,26.4235,26.4841,305800.0
2010-01-25 14:10:00,39.35,39.37,39.29,39.32,428100.0,26.4841,26.4975,26.4437,26.4639,428100.0
2010-01-25 14:15:00,39.32,39.33,39.24,39.25,301400.0,26.4639,26.4706,26.41,26.4168,301400.0
2010-01-25 14:20:00,39.25,39.32,39.24,39.31,237500.0,26.4168,26.4639,26.41,26.4572,237500.0
2010-01-25 14:25:00,39.31,39.36,39.31,39.35,453300.0,26.4572,26.4908,26.4572,26.4841,453300.0
2010-01-25 14:30:00,39.36,39.42,39.35,39.4,432700.0,26.4908,26.5312,26.4841,26.5177,432700.0
2010-01-25 14:35:00,39.39,39.4,39.35,39.39,332000.0,26.511,26.5177,26.4841,26.511,332000.0
2010-01-25 14:40:00,39.39,39.52,39.38,39.5,735500.0,26.511,26.5985,26.5043,26.585,735500.0
2010-01-25 14:45:00,39.51,39.65,39.49,39.62,750400.0,26.5918,26.686,26.5783,26.6658,750400.0
2010-01-25 14:50:00,39.63,39.8,39.62,39.8,918400.0,26.6725,26.7869,26.6658,26.7869,918400.0
2010-01-25 14:55:00,39.79,39.86,39.74,39.86,750800.0,26.7802,26.8273,26.7466,26.8273,750800.0
2010-01-25 15:00:00,39.86,39.88,39.74,39.75,730600.0,26.8273,26.8408,26.7466,26.7533,730600.0
2010-01-25 15:05:00,39.74,39.78,39.72,39.72,528900.0,26.7466,26.7735,26.7331,26.7331,528900.0
2010-01-25 15:10:00,39.73,39.73,39.58,39.64,626700.0,26.7398,26.7398,26.6389,26.6793,626700.0
2010-01-25 15:15:00,39.64,39.65,39.56,39.62,309700.0,26.6793,26.686,26.6254,26.6658,309700.0
2010-01-25 15:20:00,39.62,39.62,39.51,39.52,457600.0,26.6658,26.6658,26.5918,26.5985,457600.0
2010-01-25 15:25:00,39.52,39.54,39.44,39.47,530500.0,26.5985,26.612,26.5447,26.5648,530500.0
2010-01-25 15:30:00,39.47,39.6,39.46,39.53,540200.0,26.5648,26.6523,26.5581,26.6052,540200.0
2010-01-25 15:35:00,39.53,39.61,39.49,39.58,664600.0,26.6052,26.6591,26.5783,26.6389,664600.0
2010-01-25 15:40:00,39.58,39.59,39.43,39.47,662800.0,26.6389,26.6456,26.5379,26.5648,662800.0
2010-01-25 15:45:00,39.46,39.47,39.36,39.36,875100.0,26.5581,26.5648,26.4908,26.4908,875100.0
2010-01-25 15:50:00,39.37,39.37,39.2,39.21,1385700.0,26.4975,26.4975,26.3831,26.3899,1385700.0
2010-01-25 15:55:00,39.22,39.26,39.17,39.18,2889200.0,26.3966,26.4235,26.3629,26.3697,2889200.0
2010-01-26 09:30:00,39.01,39.38,38.99,39.31,1261300.0,26.2552,26.5043,26.2418,26.4572,1261300.0
2010-01-26 09:35:00,39.32,39.6,39.18,39.57,1348200.0,26.4639,26.6523,26.3697,26.6321,1348200.0
2010-01-26 09:40:00,39.58,39.61,39.39,39.42,1022800.0,26.6389,26.6591,26.511,26.5312,1022800.0
2010-01-26 09:45:00,39.42,39.51,39.21,39.22,757200.0,26.5312,26.5918,26.3899,26.3966,757200.0
2010-01-26 09:50:00,39.22,39.26,39.11,39.18,667500.0,26.3966,26.4235,26.3225,26.3697,667500.0
2010-01-26 09:55:00,39.17,39.31,39.15,39.3,671400.0,26.3629,26.4572,26.3495,26.4504,671400.0
2010-01-26 10:00:00,39.3,39.47,39.22,39.42,747800.0,26.4504,26.5648,26.3966,26.5312,747800.0
2010-01-26 10:05:00,39.42,39.51,39.39,39.42,1037900.0,26.5312,26.5918,26.511,26.5312,1037900.0
2010-01-26 10:10:00,39.41,39.56,39.37,39.53,661600.0,26.5245,26.6254,26.4975,26.6052,661600.0
2010-01-26 10:15:00,39.53,39.59,39.46,39.52,785300.0,26.6052,26.6456,26.5581,26.5985,785300.0
2010-01-26 10:20:00,39.53,39.65,39.52,39.6,926900.0,26.6052,26.686,26.5985,26.6523,926900.0
2010-01-26 10:25:00,39.6,39.63,39.42,39.51,693000.0,26.6523,26.6725,26.5312,26.5918,693000.0
2010-01-26 10:30:00,39.51,39.54,39.43,39.45,330300.0,26.5918,26.612,26.5379,26.5514,330300.0
2010-01-26 10:35:00,39.45,39.47,39.29,39.29,388500.0,26.5514,26.5648,26.4437,26.4437,388500.0
2010-01-26 10:40:00,39.3,39.35,39.29,39.34,326300.0,26.4504,26.4841,26.4437,26.4773,326300.0
2010-01-26 10:45:00,39.34,39.38,39.25,39.31,431300.0,26.4773,26.5043,26.4168,26.4572,431300.0
2010-01-26 10:50:00,39.32,39.33,39.09,39.1,770900.0,26.4639,26.4706,26.3091,26.3158,770900.0
2010-01-26 10:55:00,39.1,39.11,38.94,38.99,1019500.0,26.3158,26.3225,26.2081,26.2418,1019500.0
2010-01-26 11:00:00,38.99,39.17,38.95,39.16,734500.0,26.2418,26.3629,26.2149,26.3562,734500.0
2010-01-26 11:05:00,39.15,39.29,39.12,39.24,762400.0,26.3495,26.4437,26.3293,26.41,762400.0
2010-01-26 11:10:00,39.25,39.28,39.01,39.27,640400.0,26.4168,26.437,26.2552,26.4302,640400.0
2010-01-26 11:15:00,39.27,39.36,39.25,39.31,534300.0,26.4302,26.4908,26.4168,26.4572,534300.0
2010-01-26 11:20:00,39.29,39.34,39.27,39.28,445600.0,26.4437,26.4773,26.4302,26.437,445600.0
2010-01-26 11:25:00,39.29,39.35,39.27,39.35,429000.0,26.4437,26.4841,26.4302,26.4841,429000.0
2010-01-26 11:30:00,39.35,39.4,39.31,39.35,420000.0,26.4841,26.5177,26.4572,26.4841,420000.0
2010-01-26 11:35:00,39.35,39.5,39.33,39.5,436400.0,26.4841,26.585,26.4706,26.585,436400.0
2010-01-26 11:40:00,39.5,39.5,39.29,39.3,341400.0,26.585,26.585,26.4437,26.4504,341400.0
2010-01-26 11:45:00,39.3,39.38,39.3,39.34,176900.0,26.4504,26.5043,26.4504,26.4773,176900.0
2010-01-26 11:50:00,39.34,39.37,39.26,39.37,256000.0,26.4773,26.4975,26.4235,26.4975,256000.0
2010-01-26 11:55:00,39.37,39.37,39.31,39.33,262200.0,26.4975,26.4975,26.4572,26.4706,262200.0
2010-01-26 12:00:00,39.34,39.36,39.32,39.35,154800.0,26.4773,26.4908,26.4639,26.4841,154800.0
2010-01-26 12:05:00,39.34,39.42,39.33,39.4,321300.0,26.4773,26.5312,26.4706,26.5177,321300.0
2010-01-26 12:10:00,39.4,39.5,39.4,39.47,343100.0,26.5177,26.585,26.5177,26.5648,343100.0
2010-01-26 12:15:00,39.48,39.49,39.43,39.44,329900.0,26.5716,26.5783,26.5379,26.5447,329900.0
2010-01-26 12:20:00,39.44,39.52,39.38,39.51,326400.0,26.5447,26.5985,26.5043,26.5918,326400.0
2010-01-26 12:25:00,39.52,39.53,39.44,39.51,494100.0,26.5985,26.6052,26.5447,26.5918,494100.0
2010-01-26 12:30:00,39.52,39.52,39.47,39.51,446600.0,26.5985,26.5985,26.5648,26.5918,446600.0
2010-01-26 12:35:00,39.51,39.59,39.5,39.57,428400.0,26.5918,26.6456,26.585,26.6321,428400.0
2010-01-26 12:40:00,39.56,39.73,39.56,39.66,738400.0,26.6254,26.7398,26.6254,26.6927,738400.0
2010-01-26 12:45:00,39.66,39.77,39.66,39.75,652700.0,26.6927,26.7668,26.6927,26.7533,652700.0
2010-01-26 12:50:00,39.76,39.76,39.66,39.71,400800.0,26.76,26.76,26.6927,26.7264,400800.0
2010-01-26 12:55:00,39.71,39.83,39.7,39.83,541700.0,26.7264,26.8071,26.7196,26.8071,541700.0
2010-01-26 13:00:00,39.83,39.83,39.68,39.68,516700.0,26.8071,26.8071,26.7062,26.7062,516700.0
2010-01-26 13:05:00,39.69,39.73,39.61,39.61,344000.0,26.7129,26.7398,26.6591,26.6591,344000.0
2010-01-26 13:10:00,39.62,39.68,39.58,39.65,524400.0,26.6658,26.7062,26.6389,26.686,524400.0
2010-01-26 13:15:00,39.64,39.68,39.53,39.55,364800.0,26.6793,26.7062,26.6052,26.6187,364800.0
2010-01-26 13:20:00,39.54,39.57,39.54,39.57,129800.0,26.612,26.6321,26.612,26.6321,129800.0
2010-01-26 13:25:00,39.57,39.57,39.5,39.57,351200.0,26.6321,26.6321,26.585,26.6321,351200.0
2010-01-26 13:30:00,39.56,39.58,39.51,39.53,196100.0,26.6254,26.6389,26.5918,26.6052,196100.0
2010-01-26 13:35:00,39.52,39.6,39.52,39.56,170400.0,26.5985,26.6523,26.5985,26.6254,170400.0
2010-01-26 13:40:00,39.56,39.59,39.55,39.56,146400.0,26.6254,26.6456,26.6187,26.6254,146400.0
2010-01-26 13:45:00,39.57,39.67,39.56,39.63,327700.0,26.6321,26.6995,26.6254,26.6725,327700.0
2010-01-26 13:50:00,39.63,39.67,39.57,39.6,234100.0,26.6725,26.6995,26.6321,26.6523,234100.0
2010-01-26 13:55:00,39.6,39.61,39.55,39.57,213600.0,26.6523,26.6591,26.6187,26.6321,213600.0
2010-01-26 14:00:00,39.57,39.59,39.45,39.48,242700.0,26.6321,26.6456,26.5514,26.5716,242700.0
2010-01-26 14:05:00,39.47,39.51,39.4,39.46,514100.0,26.5648,26.5918,26.5177,26.5581,514100.0
2010-01-26 14:10:00,39.45,39.46,39.38,39.44,368500.0,26.5514,26.5581,26.5043,26.5447,368500.0
2010-01-26 14:15:00,39.44,39.45,39.3,39.33,296900.0,26.5447,26.5514,26.4504,26.4706,296900.0
2010-01-26 14:20:00,39.33,39.4,39.33,39.35,241900.0,26.4706,26.5177,26.4706,26.4841,241900.0
2010-01-26 14:25:00,39.35,39.35,39.19,39.23,563300.0,26.4841,26.4841,26.3764,26.4033,563300.0
2010-01-26 14:30:00,39.23,39.27,39.16,39.2,401300.0,26.4033,26.4302,26.3562,26.3831,401300.0
2010-01-26 14:35:00,39.2,39.22,39.05,39.1,939300.0,26.3831,26.3966,26.2822,26.3158,939300.0
2010-01-26 14:40:00,39.1,39.17,39.08,39.16,389400.0,26.3158,26.3629,26.3024,26.3562,389400.0
2010-01-26 14:45:00,39.17,39.22,39.11,39.11,562300.0,26.3629,26.3966,26.3225,26.3225,562300.0
2010-01-26 14:50:00,39.11,39.14,39.04,39.09,383400.0,26.3225,26.3427,26.2754,26.3091,383400.0
2010-01-26 14:55:00,39.09,39.17,39.08,39.13,345600.0,26.3091,26.3629,26.3024,26.336,345600.0
2010-01-26 15:00:00,39.13,39.14,39.05,39.11,217500.0,26.336,26.3427,26.2822,26.3225,217500.0
2010-01-26 15:05:00,39.1,39.13,38.95,38.98,923900.0,26.3158,26.336,26.2149,26.2351,923900.0
2010-01-26 15:10:00,38.98,39.03,38.9,38.94,976000.0,26.2351,26.2687,26.1812,26.2081,976000.0
2010-01-26 15:15:00,38.94,39.02,38.86,38.97,1155000.0,26.2081,26.262,26.1543,26.2283,1155000.0
2010-01-26 15:20:00,38.97,38.99,38.76,38.78,1143900.0,26.2283,26.2418,26.087,26.1004,1143900.0
2010-01-26 15:25:00,38.78,39.01,38.7,38.79,1145500.0,26.1004,26.2552,26.0466,26.1072,1145500.0
2010-01-26 15:30:00,38.79,38.84,38.53,38.56,1497100.0,26.1072,26.1408,25.9322,25.9524,1497100.0
2010-01-26 15:35:00,38.56,38.97,38.55,38.58,1136600.0,25.9524,26.2283,25.9456,25.9658,1136600.0
2010-01-26 15:40:00,38.58,38.59,38.29,38.34,2352100.0,25.9658,25.9726,25.7707,25.8043,2352100.0
2010-01-26 15:45:00,38.34,38.46,38.28,38.46,2218700.0,25.8043,25.8851,25.7639,25.8851,2218700.0
2010-01-26 15:50:00,38.45,38.63,38.43,38.57,1957700.0,25.8783,25.9995,25.8649,25.9591,1957700.0
2010-01-26 15:55:00,38.57,38.6,38.35,38.41,2994900.0,25.9591,25.9793,25.811,25.8514,2994900.0
2010-01-27 09:30:00,38.35,38.72,38.18,38.47,2561500.0,25.811,26.0601,25.6966,25.8918,2561500.0
2010-01-27 09:35:00,38.52,38.72,38.47,38.68,1588000.0,25.9255,26.0601,25.8918,26.0331,1588000.0
2010-01-27 09:40:00,38.68,38.69,38.07,38.1,1816400.0,26.0331,26.0399,25.6226,25.6428,1816400.0
2010-01-27 09:45:00,38.15,38.54,38.07,38.37,1654000.0,25.6764,25.9389,25.6226,25.8245,1654000.0
2010-01-27 09:50:00,38.37,38.55,38.35,38.52,1130300.0,25.8245,25.9456,25.811,25.9255,1130300.0
2010-01-27 09:55:00,38.52,38.77,38.47,38.66,1151400.0,25.9255,26.0937,25.8918,26.0197,1151400.0
2010-01-27 10:00:00,38.64,38.8,38.53,38.58,1655600.0,26.0062,26.1139,25.9322,25.9658,1655600.0
2010-01-27 10:05:00,38.58,38.65,38.42,38.43,887400.0,25.9658,26.013,25.8582,25.8649,887400.0
2010-01-27 10:10:00,38.43,38.46,38.29,38.46,874700.0,25.8649,25.8851,25.7707,25.8851,874700.0
2010-01-27 10:15:00,38.45,38.5,38.19,38.26,1139600.0,25.8783,25.912,25.7034,25.7505,1139600.0
2010-01-27 10:20:00,38.27,38.5,38.26,38.5,843700.0,25.7572,25.912,25.7505,25.912,843700.0
2010-01-27 10:25:00,38.5,38.65,38.46,38.59,870200.0,25.912,26.013,25.8851,25.9726,870200.0
2010-01-27 10:30:00,38.6,38.66,38.52,38.63,618500.0,25.9793,26.0197,25.9255,25.9995,618500.0
2010-01-27 10:35:00,38.63,38.67,38.53,38.59,540600.0,25.9995,26.0264,25.9322,25.9726,540600.0
2010-01-27 10:40:00,38.6,38.89,38.56,38.83,1029100.0,25.9793,26.1745,25.9524,26.1341,1029100.0
2010-01-27 10:45:00,38.88,38.96,38.73,38.73,1022900.0,26.1678,26.2216,26.0668,26.0668,1022900.0
2010-01-27 10:50:00,38.73,38.93,38.72,38.93,653800.0,26.0668,26.2014,26.0601,26.2014,653800.0
2010-01-27 10:55:00,38.93,39.04,38.88,39.01,855900.0,26.2014,26.2754,26.1678,26.2552,855900.0
2010-01-27 11:00:00,39.02,39.02,38.86,38.9,463500.0,26.262,26.262,26.1543,26.1812,463500.0
2010-01-27 11:05:00,38.9,38.98,38.89,38.9,340500.0,26.1812,26.2351,26.1745,26.1812,340500.0
2010-01-27 11:10:00,38.89,38.9,38.73,38.85,571700.0,26.1745,26.1812,26.0668,26.1476,571700.0
2010-01-27 11:15:00,38.85,38.98,38.79,38.94,516200.0,26.1476,26.2351,26.1072,26.2081,516200.0
2010-01-27 11:20:00,38.95,38.98,38.86,38.92,728400.0,26.2149,26.2351,26.1543,26.1947,728400.0
2010-01-27 11:25:00,38.92,38.98,38.89,38.92,546900.0,26.1947,26.2351,26.1745,26.1947,546900.0
2010-01-27 11:30:00,38.93,39.17,38.93,39.14,807800.0,26.2014,26.3629,26.2014,26.3427,807800.0
2010-01-27 11:35:00,39.13,39.18,38.99,39.02,559900.0,26.336,26.3697,26.2418,26.262,559900.0
2010-01-27 11:40:00,39.03,39.1,38.99,39.07,523500.0,26.2687,26.3158,26.2418,26.2956,523500.0
2010-01-27 11:45:00,39.07,39.17,39.06,39.11,633900.0,26.2956,26.3629,26.2889,26.3225,633900.0
2010-01-27 11:50:00,39.12,39.23,39.06,39.18,645800.0,26.3293,26.4033,26.2889,26.3697,645800.0
2010-01-27 11:55:00,39.18,39.22,38.99,39.06,564100.0,26.3697,26.3966,26.2418,26.2889,564100.0
2010-01-27 12:00:00,39.05,39.07,39.0,39.06,241000.0,26.2822,26.2956,26.2485,26.2889,241000.0
2010-01-27 12:05:00,39.06,39.18,39.04,39.12,548500.0,26.2889,26.3697,26.2754,26.3293,548500.0
2010-01-27 12:10:00,39.13,39.14,39.01,39.1,366700.0,26.336,26.3427,26.2552,26.3158,366700.0
2010-01-27 12:15:00,39.1,39.1,38.84,38.85,945100.0,26.3158,26.3158,26.1408,26.1476,945100.0
2010-01-27 12:20:00,38.86,38.99,38.85,38.95,377200.0,26.1543,26.2418,26.1476,26.2149,377200.0
2010-01-27 12:25:00,38.96,38.96,38.88,38.93,277100.0,26.2216,26.2216,26.1678,26.2014,277100.0
2010-01-27 12:30:00,38.93,38.94,38.87,38.88,155600.0,26.2014,26.2081,26.161,26.1678,155600.0
2010-01-27 12:35:00,38.89,39.0,38.87,38.97,333500.0,26.1745,26.2485,26.161,26.2283,333500.0
2010-01-27 12:40:00,38.97,39.04,38.94,39.03,149200.0,26.2283,26.2754,26.2081,26.2687,149200.0
2010-01-27 12:45:00,39.04,39.08,39.01,39.01,391800.0,26.2754,26.3024,26.2552,26.2552,391800.0
2010-01-27 12:50:00,39.02,39.02,38.87,38.91,709400.0,26.262,26.262,26.161,26.1879,709400.0
2010-01-27 12:55:00,38.91,38.92,38.85,38.88,720500.0,26.1879,26.1947,26.1476,26.1678,720500.0
2010-01-27 13:00:00,38.88,38.95,38.82,38.83,472200.0,26.1678,26.2149,26.1274,26.1341,472200.0
2010-01-27 13:05:00,38.84,38.95,38.83,38.91,387800.0,26.1408,26.2149,26.1341,26.1879,387800.0
2010-01-27 13:10:00,38.91,38.97,38.87,38.89,502800.0,26.1879,26.2283,26.161,26.1745,502800.0
2010-01-27 13:15:00,38.89,38.92,38.85,38.91,535700.0,26.1745,26.1947,26.1476,26.1879,535700.0
2010-01-27 13:20:00,38.92,38.92,38.78,38.78,415100.0,26.1947,26.1947,26.1004,26.1004,415100.0
2010-01-27 13:25:00,38.78,38.79,38.66,38.75,555400.0,26.1004,26.1072,26.0197,26.0803,555400.0
2010-01-27 13:30:00,38.75,38.81,38.71,38.75,360200.0,26.0803,26.1206,26.0533,26.0803,360200.0
2010-01-27 13:35:00,38.75,38.77,38.69,38.75,610900.0,26.0803,26.0937,26.0399,26.0803,610900.0
2010-01-27 13:40:00,38.74,38.74,38.62,38.63,464000.0,26.0735,26.0735,25.9928,25.9995,464000.0
2010-01-27 13:45:00,38.64,38.64,38.54,38.54,560100.0,26.0062,26.0062,25.9389,25.9389,560100.0
2010-01-27 13:50:00,38.54,38.56,38.5,38.54,542000.0,25.9389,25.9524,25.912,25.9389,542000.0
2010-01-27 13:55:00,38.54,38.56,38.5,38.5,324700.0,25.9389,25.9524,25.912,25.912,324700.0
2010-01-27 14:00:00,38.5,38.61,38.46,38.6,671200.0,25.912,25.986,25.8851,25.9793,671200.0
2010-01-27 14:05:00,38.61,38.62,38.42,38.42,589000.0,25.986,25.9928,25.8582,25.8582,589000.0
2010-01-27 14:10:00,38.41,38.6,38.41,38.58,325300.0,25.8514,25.9793,25.8514,25.9658,325300.0
2010-01-27 14:15:00,38.58,38.75,38.37,38.69,875500.0,25.9658,26.0803,25.8245,26.0399,875500.0
2010-01-27 14:20:00,38.69,38.76,38.56,38.66,774100.0,26.0399,26.087,25.9524,26.0197,774100.0
2010-01-27 14:25:00,38.65,38.74,38.57,38.63,618200.0,26.013,26.0735,25.9591,25.9995,618200.0
2010-01-27 14:30:00,38.64,38.75,38.61,38.71,396700.0,26.0062,26.0803,25.986,26.0533,396700.0
2010-01-27 14:35:00,38.71,38.81,38.67,38.81,1232300.0,26.0533,26.1206,26.0264,26.1206,1232300.0
2010-01-27 14:40:00,38.81,39.11,38.81,38.94,1348700.0,26.1206,26.3225,26.1206,26.2081,1348700.0
2010-01-27 14:45:00,38.94,39.03,38.88,38.9,717500.0,26.2081,26.2687,26.1678,26.1812,717500.0
2010-01-27 14:50:00,38.9,38.93,38.79,38.86,603100.0,26.1812,26.2014,26.1072,26.1543,603100.0
2010-01-27 14:55:00,38.85,39.1,38.85,39.07,1005100.0,26.1476,26.3158,26.1476,26.2956,1005100.0
2010-01-27 15:00:00,39.08,39.11,38.94,38.97,823000.0,26.3024,26.3225,26.2081,26.2283,823000.0
2010-01-27 15:05:00,38.97,38.98,38.81,38.96,693100.0,26.2283,26.2351,26.1206,26.2216,693100.0
2010-01-27 15:10:00,38.97,39.02,38.85,39.0,876100.0,26.2283,26.262,26.1476,26.2485,876100.0
2010-01-27 15:15:00,38.99,39.08,38.94,39.01,777900.0,26.2418,26.3024,26.2081,26.2552,777900.0
2010-01-27 15:20:00,39.01,39.19,39.01,39.12,1084800.0,26.2552,26.3764,26.2552,26.3293,1084800.0
2010-01-27 15:25:00,39.12,39.32,39.11,39.31,1208800.0,26.3293,26.4639,26.3225,26.4572,1208800.0
2010-01-27 15:30:00,39.31,39.49,39.24,39.41,1858500.0,26.4572,26.5783,26.41,26.5245,1858500.0
2010-01-27 15:35:00,39.41,39.45,39.33,39.41,1221700.0,26.5245,26.5514,26.4706,26.5245,1221700.0
2010-01-27 15:40:00,39.41,39.49,39.34,39.41,1215800.0,26.5245,26.5783,26.4773,26.5245,1215800.0
2010-01-27 15:45:00,39.41,39.42,39.19,39.24,1203200.0,26.5245,26.5312,26.3764,26.41,1203200.0
2010-01-27 15:50:00,39.24,39.31,39.22,39.23,933900.0,26.41,26.4572,26.3966,26.4033,933900.0
2010-01-27 15:55:00,39.23,39.37,39.23,39.29,2388200.0,26.4033,26.4975,26.4033,26.4437,2388200.0
2010-01-28 09:30:00,39.61,39.87,39.59,39.78,1546700.0,26.6591,26.8341,26.6456,26.7735,1546700.0
2010-01-28 09:35:00,39.78,40.0,39.63,39.97,2672400.0,26.7735,26.9216,26.6725,26.9014,2672400.0
2010-01-28 09:40:00,39.98,39.99,39.45,39.51,2162600.0,26.9081,26.9148,26.5514,26.5918,2162600.0
2010-01-28 09:45:00,39.51,39.73,39.26,39.27,2148800.0,26.5918,26.7398,26.4235,26.4302,2148800.0
2010-01-28 09:50:00,39.26,39.41,39.23,39.31,1262000.0,26.4235,26.5245,26.4033,26.4572,1262000.0
2010-01-28 09:55:00,39.31,39.53,39.29,39.5,874300.0,26.4572,26.6052,26.4437,26.585,874300.0
2010-01-28 10:00:00,39.5,39.58,39.38,39.5,1506200.0,26.585,26.6389,26.5043,26.585,1506200.0
2010-01-28 10:05:00,39.5,39.56,39.38,39.44,852700.0,26.585,26.6254,26.5043,26.5447,852700.0
2010-01-28 10:10:00,39.45,39.53,39.27,39.43,1256200.0,26.5514,26.6052,26.4302,26.5379,1256200.0
2010-01-28 10:15:00,39.43,39.45,39.33,39.37,851700.0,26.5379,26.5514,26.4706,26.4975,851700.0
2010-01-28 10:20:00,39.38,39.4,39.13,39.19,803500.0,26.5043,26.5177,26.336,26.3764,803500.0
2010-01-28 10:25:00,39.2,39.3,39.14,39.19,794900.0,26.3831,26.4504,26.3427,26.3764,794900.0
2010-01-28 10:30:00,39.19,39.3,39.11,39.28,571800.0,26.3764,26.4504,26.3225,26.437,571800.0
2010-01-28 10:35:00,39.27,39.38,39.26,39.32,587300.0,26.4302,26.5043,26.4235,26.4639,587300.0
2010-01-28 10:40:00,39.31,39.62,39.3,39.56,1639900.0,26.4572,26.6658,26.4504,26.6254,1639900.0
2010-01-28 10:45:00,39.56,39.57,39.31,39.31,653400.0,26.6254,26.6321,26.4572,26.4572,653400.0
2010-01-28 10:50:00,39.31,39.43,39.26,39.29,521700.0,26.4572,26.5379,26.4235,26.4437,521700.0
2010-01-28 10:55:00,39.3,39.39,39.22,39.28,688200.0,26.4504,26.511,26.3966,26.437,688200.0
2010-01-28 11:00:00,39.28,39.33,39.02,39.06,711600.0,26.437,26.4706,26.262,26.2889,711600.0
2010-01-28 11:05:00,39.03,39.04,38.78,38.84,1142400.0,26.2687,26.2754,26.1004,26.1408,1142400.0
2010-01-28 11:10:00,38.85,39.01,38.85,38.99,962500.0,26.1476,26.2552,26.1476,26.2418,962500.0
2010-01-28 11:15:00,38.98,38.99,38.9,38.97,442200.0,26.2351,26.2418,26.1812,26.2283,442200.0
2010-01-28 11:20:00,38.96,38.97,38.88,38.93,338100.0,26.2216,26.2283,26.1678,26.2014,338100.0
2010-01-28 11:25:00,38.94,39.08,38.89,38.99,602100.0,26.2081,26.3024,26.1745,26.2418,602100.0
2010-01-28 11:30:00,39.0,39.02,38.72,38.86,1156600.0,26.2485,26.262,26.0601,26.1543,1156600.0
2010-01-28 11:35:00,38.86,39.04,38.83,39.02,855700.0,26.1543,26.2754,26.1341,26.262,855700.0
2010-01-28 11:40:00,39.02,39.09,38.89,39.01,798300.0,26.262,26.3091,26.1745,26.2552,798300.0
2010-01-28 11:45:00,39.0,39.09,39.0,39.03,591200.0,26.2485,26.3091,26.2485,26.2687,591200.0
2010-01-28 11:50:00,39.02,39.08,38.99,39.06,285600.0,26.262,26.3024,26.2418,26.2889,285600.0
2010-01-28 11:55:00,39.07,39.26,39.06,39.16,676200.0,26.2956,26.4235,26.2889,26.3562,676200.0
2010-01-28 12:00:00,39.16,39.17,39.06,39.08,422700.0,26.3562,26.3629,26.2889,26.3024,422700.0
2010-01-28 12:05:00,39.09,39.13,39.08,39.1,241000.0,26.3091,26.336,26.3024,26.3158,241000.0
2010-01-28 12:10:00,39.1,39.1,38.97,39.01,395200.0,26.3158,26.3158,26.2283,26.2552,395200.0
2010-01-28 12:15:00,39.0,39.05,38.92,38.93,235700.0,26.2485,26.2822,26.1947,26.2014,235700.0
2010-01-28 12:20:00,38.94,38.94,38.82,38.9,531800.0,26.2081,26.2081,26.1274,26.1812,531800.0
2010-01-28 12:25:00,38.9,39.03,38.9,39.03,291300.0,26.1812,26.2687,26.1812,26.2687,291300.0
2010-01-28 12:30:00,39.01,39.13,38.99,39.09,329800.0,26.2552,26.336,26.2418,26.3091,329800.0
2010-01-28 12:35:00,39.09,39.13,38.95,39.13,362300.0,26.3091,26.336,26.2149,26.336,362300.0
2010-01-28 12:40:00,39.13,39.18,39.02,39.03,289900.0,26.336,26.3697,26.262,26.2687,289900.0
2010-01-28 12:45:00,39.03,39.21,39.03,39.2,286300.0,26.2687,26.3899,26.2687,26.3831,286300.0
2010-01-28 12:50:00,39.19,39.37,39.19,39.33,441300.0,26.3764,26.4975,26.3764,26.4706,441300.0
2010-01-28 12:55:00,39.32,39.5,39.32,39.49,432100.0,26.4639,26.585,26.4639,26.5783,432100.0
2010-01-28 13:00:00,39.5,39.55,39.48,39.52,743600.0,26.585,26.6187,26.5716,26.5985,743600.0
2010-01-28 13:05:00,39.51,39.6,39.44,39.55,553800.0,26.5918,26.6523,26.5447,26.6187,553800.0
2010-01-28 13:10:00,39.55,39.65,39.55,39.57,955400.0,26.6187,26.686,26.6187,26.6321,955400.0
2010-01-28 13:15:00,39.57,39.61,39.5,39.56,330500.0,26.6321,26.6591,26.585,26.6254,330500.0
2010-01-28 13:20:00,39.57,39.68,39.56,39.67,590400.0,26.6321,26.7062,26.6254,26.6995,590400.0
2010-01-28 13:25:00,39.66,39.95,39.66,39.88,1282000.0,26.6927,26.8879,26.6927,26.8408,1282000.0
2010-01-28 13:30:00,39.87,40.04,39.83,39.86,1218800.0,26.8341,26.9485,26.8071,26.8273,1218800.0
2010-01-28 13:35:00,39.86,39.9,39.7,39.78,1535700.0,26.8273,26.8543,26.7196,26.7735,1535700.0
2010-01-28 13:40:00,39.79,39.94,39.76,39.91,516400.0,26.7802,26.8812,26.76,26.861,516400.0
2010-01-28 13:45:00,39.91,39.92,39.78,39.84,372500.0,26.861,26.8677,26.7735,26.8139,372500.0
2010-01-28 13:50:00,39.84,39.92,39.81,39.88,362500.0,26.8139,26.8677,26.7937,26.8408,362500.0
2010-01-28 13:55:00,39.88,39.88,39.75,39.82,669100.0,26.8408,26.8408,26.7533,26.8004,669100.0
2010-01-28 14:00:00,39.82,39.91,39.75,39.78,742600.0,26.8004,26.861,26.7533,26.7735,742600.0
2010-01-28 14:05:00,39.79,39.85,39.77,39.78,314300.0,26.7802,26.8206,26.7668,26.7735,314300.0
2010-01-28 14:10:00,39.77,39.79,39.6,39.65,705700.0,26.7668,26.7802,26.6523,26.686,705700.0
2010-01-28 14:15:00,39.65,39.67,39.53,39.61,742800.0,26.686,26.6995,26.6052,26.6591,742800.0
2010-01-28 14:20:00,39.62,39.76,39.61,39.76,360600.0,26.6658,26.76,26.6591,26.76,360600.0
2010-01-28 14:25:00,39.77,39.81,39.66,39.7,517700.0,26.7668,26.7937,26.6927,26.7196,517700.0
2010-01-28 14:30:00,39.7,39.71,39.55,39.56,638600.0,26.7196,26.7264,26.6187,26.6254,638600.0
2010-01-28 14:35:00,39.57,39.58,39.43,39.54,572800.0,26.6321,26.6389,26.5379,26.612,572800.0
2010-01-28 14:40:00,39.53,39.7,39.49,39.64,822300.0,26.6052,26.7196,26.5783,26.6793,822300.0
2010-01-28 14:45:00,39.65,39.8,39.58,39.76,428900.0,26.686,26.7869,26.6389,26.76,428900.0
2010-01-28 14:50:00,39.77,39.79,39.68,39.69,346300.0,26.7668,26.7802,26.7062,26.7129,346300.0
2010-01-28 14:55:00,39.69,39.75,39.69,39.7,278300.0,26.7129,26.7533,26.7129,26.7196,278300.0
2010-01-28 15:00:00,39.7,39.75,39.68,39.75,501200.0,26.7196,26.7533,26.7062,26.7533,501200.0
2010-01-28 15:05:00,39.74,39.87,39.74,39.84,744100.0,26.7466,26.8341,26.7466,26.8139,744100.0
2010-01-28 15:10:00,39.83,39.94,39.63,39.64,985400.0,26.8071,26.8812,26.6725,26.6793,985400.0
2010-01-28 15:15:00,39.64,39.81,39.62,39.77,629900.0,26.6793,26.7937,26.6658,26.7668,629900.0
2010-01-28 15:20:00,39.77,39.98,39.77,39.98,918500.0,26.7668,26.9081,26.7668,26.9081,918500.0
2010-01-28 15:25:00,39.98,39.99,39.85,39.88,738700.0,26.9081,26.9148,26.8206,26.8408,738700.0
2010-01-28 15:30:00,39.88,39.92,39.83,39.92,489600.0,26.8408,26.8677,26.8071,26.8677,489600.0
2010-01-28 15:35:00,39.92,39.97,39.82,39.96,809200.0,26.8677,26.9014,26.8004,26.8946,809200.0
2010-01-28 15:40:00,39.96,39.98,39.71,39.76,1505400.0,26.8946,26.9081,26.7264,26.76,1505400.0
2010-01-28 15:45:00,39.75,39.75,39.53,39.56,1496000.0,26.7533,26.7533,26.6052,26.6254,1496000.0
2010-01-28 15:50:00,39.56,39.68,39.52,39.53,1347900.0,26.6254,26.7062,26.5985,26.6052,1347900.0
2010-01-28 15:55:00,39.53,39.58,39.48,39.49,2300800.0,26.6052,26.6389,26.5716,26.5783,2300800.0
2010-01-29 09:30:00,39.64,39.85,39.6,39.72,1458500.0,26.6793,26.8206,26.6523,26.7331,1458500.0
2010-01-29 09:35:00,39.72,39.73,39.5,39.56,1279900.0,26.7331,26.7398,26.585,26.6254,1279900.0
2010-01-29 09:40:00,39.56,39.69,39.54,39.67,954700.0,26.6254,26.7129,26.612,26.6995,954700.0
2010-01-29 09:45:00,39.66,39.7,39.58,39.59,1241000.0,26.6927,26.7196,26.6389,26.6456,1241000.0
2010-01-29 09:50:00,39.59,39.63,39.51,39.61,858500.0,26.6456,26.6725,26.5918,26.6591,858500.0
2010-01-29 09:55:00,39.61,39.64,39.43,39.63,1355900.0,26.6591,26.6793,26.5379,26.6725,1355900.0
2010-01-29 10:00:00,39.63,39.67,39.39,39.41,624500.0,26.6725,26.6995,26.511,26.5245,624500.0
2010-01-29 10:05:00,39.41,39.59,39.34,39.55,741900.0,26.5245,26.6456,26.4773,26.6187,741900.0
2010-01-29 10:10:00,39.54,39.59,39.43,39.48,841600.0,26.612,26.6456,26.5379,26.5716,841600.0
2010-01-29 10:15:00,39.47,39.69,39.43,39.65,645600.0,26.5648,26.7129,26.5379,26.686,645600.0
2010-01-29 10:20:00,39.65,39.74,39.6,39.69,1254700.0,26.686,26.7466,26.6523,26.7129,1254700.0
2010-01-29 10:25:00,39.69,39.73,39.6,39.64,1343000.0,26.7129,26.7398,26.6523,26.6793,1343000.0
2010-01-29 10:30:00,39.63,39.69,39.5,39.52,674700.0,26.6725,26.7129,26.585,26.5985,674700.0
2010-01-29 10:35:00,39.52,39.63,39.51,39.61,323100.0,26.5985,26.6725,26.5918,26.6591,323100.0
2010-01-29 10:40:00,39.6,39.66,39.59,39.63,471900.0,26.6523,26.6927,26.6456,26.6725,471900.0
2010-01-29 10:45:00,39.63,39.68,39.61,39.64,544900.0,26.6725,26.7062,26.6591,26.6793,544900.0
2010-01-29 10:50:00,39.65,39.68,39.64,39.67,473800.0,26.686,26.7062,26.6793,26.6995,473800.0
2010-01-29 10:55:00,39.67,39.73,39.53,39.67,1305200.0,26.6995,26.7398,26.6052,26.6995,1305200.0
2010-01-29 11:00:00,39.67,39.69,39.56,39.67,716300.0,26.6995,26.7129,26.6254,26.6995,716300.0
2010-01-29 11:05:00,39.68,39.69,39.5,39.56,644800.0,26.7062,26.7129,26.585,26.6254,644800.0
2010-01-29 11:10:00,39.56,39.72,39.53,39.63,521400.0,26.6254,26.7331,26.6052,26.6725,521400.0
2010-01-29 11:15:00,39.62,39.67,39.48,39.49,387700.0,26.6658,26.6995,26.5716,26.5783,387700.0
2010-01-29 11:20:00,39.48,39.49,39.3,39.4,859900.0,26.5716,26.5783,26.4504,26.5177,859900.0
2010-01-29 11:25:00,39.4,39.48,39.36,39.46,380900.0,26.5177,26.5716,26.4908,26.5581,380900.0
2010-01-29 11:30:00,39.45,39.48,39.35,39.36,703900.0,26.5514,26.5716,26.4841,26.4908,703900.0
2010-01-29 11:35:00,39.36,39.44,39.35,39.4,270900.0,26.4908,26.5447,26.4841,26.5177,270900.0
2010-01-29 11:40:00,39.4,39.48,39.38,39.47,244400.0,26.5177,26.5716,26.5043,26.5648,244400.0
2010-01-29 11:45:00,39.47,39.53,39.43,39.51,310100.0,26.5648,26.6052,26.5379,26.5918,310100.0
2010-01-29 11:50:00,39.5,39.58,39.49,39.57,259400.0,26.585,26.6389,26.5783,26.6321,259400.0
2010-01-29 11:55:00,39.57,39.61,39.42,39.42,389000.0,26.6321,26.6591,26.5312,26.5312,389000.0
2010-01-29 12:00:00,39.42,39.51,39.38,39.38,342900.0,26.5312,26.5918,26.5043,26.5043,342900.0
2010-01-29 12:05:00,39.38,39.4,39.28,39.4,528400.0,26.5043,26.5177,26.437,26.5177,528400.0
2010-01-29 12:10:00,39.39,39.47,39.32,39.43,287200.0,26.511,26.5648,26.4639,26.5379,287200.0
2010-01-29 12:15:00,39.44,39.44,39.37,39.39,250900.0,26.5447,26.5447,26.4975,26.511,250900.0
2010-01-29 12:20:00,39.4,39.42,39.35,39.41,202900.0,26.5177,26.5312,26.4841,26.5245,202900.0
2010-01-29 12:25:00,39.42,39.5,39.41,39.44,191300.0,26.5312,26.585,26.5245,26.5447,191300.0
2010-01-29 12:30:00,39.45,39.45,39.36,39.42,233600.0,26.5514,26.5514,26.4908,26.5312,233600.0
2010-01-29 12:35:00,39.41,39.48,39.4,39.44,184600.0,26.5245,26.5716,26.5177,26.5447,184600.0
2010-01-29 12:40:00,39.44,39.45,39.33,39.37,256800.0,26.5447,26.5514,26.4706,26.4975,256800.0
2010-01-29 12:45:00,39.37,39.38,39.25,39.3,478900.0,26.4975,26.5043,26.4168,26.4504,478900.0
2010-01-29 12:50:00,39.31,39.33,39.28,39.3,527200.0,26.4572,26.4706,26.437,26.4504,527200.0
2010-01-29 12:55:00,39.3,39.31,39.19,39.2,502400.0,26.4504,26.4572,26.3764,26.3831,502400.0
2010-01-29 13:00:00,39.2,39.21,39.13,39.16,484500.0,26.3831,26.3899,26.336,26.3562,484500.0
2010-01-29 13:05:00,39.17,39.24,39.13,39.18,549200.0,26.3629,26.41,26.336,26.3697,549200.0
2010-01-29 13:10:00,39.17,39.22,39.15,39.19,310300.0,26.3629,26.3966,26.3495,26.3764,310300.0
2010-01-29 13:15:00,39.19,39.29,39.18,39.29,313700.0,26.3764,26.4437,26.3697,26.4437,313700.0
2010-01-29 13:20:00,39.28,39.33,39.28,39.3,159500.0,26.437,26.4706,26.437,26.4504,159500.0
2010-01-29 13:25:00,39.29,39.3,39.21,39.23,250900.0,26.4437,26.4504,26.3899,26.4033,250900.0
2010-01-29 13:30:00,39.23,39.29,39.17,39.24,323300.0,26.4033,26.4437,26.3629,26.41,323300.0
2010-01-29 13:35:00,39.23,39.35,39.22,39.3,337500.0,26.4033,26.4841,26.3966,26.4504,337500.0
2010-01-29 13:40:00,39.29,39.3,39.1,39.16,487000.0,26.4437,26.4504,26.3158,26.3562,487000.0
2010-01-29 13:45:00,39.16,39.18,39.01,39.02,363300.0,26.3562,26.3697,26.2552,26.262,363300.0
2010-01-29 13:50:00,39.03,39.14,39.02,39.07,356500.0,26.2687,26.3427,26.262,26.2956,356500.0
2010-01-29 13:55:00,39.06,39.2,39.05,39.18,319600.0,26.2889,26.3831,26.2822,26.3697,319600.0
2010-01-29 14:00:00,39.19,39.21,39.12,39.2,249600.0,26.3764,26.3899,26.3293,26.3831,249600.0
2010-01-29 14:05:00,39.2,39.25,39.15,39.21,452500.0,26.3831,26.4168,26.3495,26.3899,452500.0
2010-01-29 14:10:00,39.21,39.33,39.21,39.29,559700.0,26.3899,26.4706,26.3899,26.4437,559700.0
2010-01-29 14:15:00,39.29,39.29,39.19,39.22,336600.0,26.4437,26.4437,26.3764,26.3966,336600.0
2010-01-29 14:20:00,39.23,39.3,39.19,39.27,340700.0,26.4033,26.4504,26.3764,26.4302,340700.0
2010-01-29 14:25:00,39.26,39.3,39.22,39.25,298100.0,26.4235,26.4504,26.3966,26.4168,298100.0
2010-01-29 14:30:00,39.26,39.29,39.06,39.1,384000.0,26.4235,26.4437,26.2889,26.3158,384000.0
2010-01-29 14:35:00,39.1,39.2,39.08,39.17,504000.0,26.3158,26.3831,26.3024,26.3629,504000.0
2010-01-29 14:40:00,39.17,39.19,39.07,39.1,424700.0,26.3629,26.3764,26.2956,26.3158,424700.0
2010-01-29 14:45:00,39.1,39.12,38.96,38.97,560300.0,26.3158,26.3293,26.2216,26.2283,560300.0
2010-01-29 14:50:00,38.97,38.99,38.87,38.9,707700.0,26.2283,26.2418,26.161,26.1812,707700.0
2010-01-29 14:55:00,38.9,38.93,38.8,38.92,526700.0,26.1812,26.2014,26.1139,26.1947,526700.0
2010-01-29 15:00:00,38.92,39.03,38.83,38.99,405200.0,26.1947,26.2687,26.1341,26.2418,405200.0
2010-01-29 15:05:00,38.99,39.1,38.94,39.05,837400.0,26.2418,26.3158,26.2081,26.2822,837400.0
2010-01-29 15:10:00,39.05,39.09,38.97,38.98,805800.0,26.2822,26.3091,26.2283,26.2351,805800.0
2010-01-29 15:15:00,38.97,38.99,38.84,38.97,893900.0,26.2283,26.2418,26.1408,26.2283,893900.0
2010-01-29 15:20:00,38.96,39.02,38.89,38.97,414300.0,26.2216,26.262,26.1745,26.2283,414300.0
2010-01-29 15:25:00,38.97,39.05,38.95,39.02,348500.0,26.2283,26.2822,26.2149,26.262,348500.0
2010-01-29 15:30:00,39.02,39.04,38.8,38.81,1689500.0,26.262,26.2754,26.1139,26.1206,1689500.0
2010-01-29 15:35:00,38.82,39.06,38.81,39.03,1006900.0,26.1274,26.2889,26.1206,26.2687,1006900.0
2010-01-29 15:40:00,39.04,39.11,38.99,39.09,1101800.0,26.2754,26.3225,26.2418,26.3091,1101800.0
2010-01-29 15:45:00,39.09,39.12,38.97,39.0,1332900.0,26.3091,26.3293,26.2283,26.2485,1332900.0
2010-01-29 15:50:00,39.0,39.18,38.97,39.13,2063900.0,26.2485,26.3697,26.2283,26.336,2063900.0
2010-01-29 15:55:00,39.13,39.14,38.91,38.93,2305000.0,26.336,26.3427,26.1879,26.2014,2305000.0
2010-02-01 09:30:00,38.98,39.3,38.95,39.16,1221600.0,26.2351,26.4504,26.2149,26.3562,1221600.0
2010-02-01 09:35:00,39.15,39.28,39.11,39.15,886400.0,26.3495,26.437,26.3225,26.3495,886400.0
2010-02-01 09:40:00,39.15,39.19,39.06,39.17,666800.0,26.3495,26.3764,26.2889,26.3629,666800.0
2010-02-01 09:45:00,39.18,39.43,39.17,39.41,777000.0,26.3697,26.5379,26.3629,26.5245,777000.0
2010-02-01 09:50:00,39.41,39.45,39.32,39.35,580500.0,26.5245,26.5514,26.4639,26.4841,580500.0
2010-02-01 09:55:00,39.36,39.42,39.2,39.22,537000.0,26.4908,26.5312,26.3831,26.3966,537000.0
2010-02-01 10:00:00,39.23,39.38,39.18,39.19,998200.0,26.4033,26.5043,26.3697,26.3764,998200.0
2010-02-01 10:05:00,39.2,39.38,39.15,39.34,559000.0,26.3831,26.5043,26.3495,26.4773,559000.0
2010-02-01 10:10:00,39.33,39.5,39.31,39.4,826300.0,26.4706,26.585,26.4572,26.5177,826300.0
2010-02-01 10:15:00,39.39,39.5,39.39,39.45,637200.0,26.511,26.585,26.511,26.5514,637200.0
2010-02-01 10:20:00,39.46,39.6,39.37,39.59,672200.0,26.5581,26.6523,26.4975,26.6456,672200.0
2010-02-01 10:25:00,39.6,39.65,39.54,39.65,727000.0,26.6523,26.686,26.612,26.686,727000.0
2010-02-01 10:30:00,39.65,39.84,39.64,39.81,898500.0,26.686,26.8139,26.6793,26.7937,898500.0
2010-02-01 10:35:00,39.81,39.83,39.64,39.76,1078900.0,26.7937,26.8071,26.6793,26.76,1078900.0
2010-02-01 10:40:00,39.7,39.75,39.57,39.6,791000.0,26.7196,26.7533,26.6321,26.6523,791000.0
2010-02-01 10:45:00,39.6,39.7,39.59,39.67,284100.0,26.6523,26.7196,26.6456,26.6995,284100.0
2010-02-01 10:50:00,39.67,39.73,39.62,39.64,323400.0,26.6995,26.7398,26.6658,26.6793,323400.0
2010-02-01 10:55:00,39.64,39.65,39.53,39.58,470200.0,26.6793,26.686,26.6052,26.6389,470200.0
2010-02-01 11:00:00,39.58,39.67,39.56,39.67,405600.0,26.6389,26.6995,26.6254,26.6995,405600.0
2010-02-01 11:05:00,39.67,39.79,39.65,39.71,546600.0,26.6995,26.7802,26.686,26.7264,546600.0
2010-02-01 11:10:00,39.71,39.75,39.66,39.7,333800.0,26.7264,26.7533,26.6927,26.7196,333800.0
2010-02-01 11:15:00,39.7,39.79,39.67,39.7,359900.0,26.7196,26.7802,26.6995,26.7196,359900.0
2010-02-01 11:20:00,39.71,39.81,39.69,39.78,359200.0,26.7264,26.7937,26.7129,26.7735,359200.0
2010-02-01 11:25:00,39.78,39.93,39.78,39.86,505600.0,26.7735,26.8744,26.7735,26.8273,505600.0
2010-02-01 11:30:00,39.86,39.86,39.75,39.77,412000.0,26.8273,26.8273,26.7533,26.7668,412000.0
2010-02-01 11:35:00,39.76,39.81,39.66,39.8,420700.0,26.76,26.7937,26.6927,26.7869,420700.0
2010-02-01 11:40:00,39.81,39.9,39.76,39.81,453700.0,26.7937,26.8543,26.76,26.7937,453700.0
2010-02-01 11:45:00,39.8,39.81,39.72,39.8,300000.0,26.7869,26.7937,26.7331,26.7869,300000.0
2010-02-01 11:50:00,39.81,39.83,39.74,39.75,420000.0,26.7937,26.8071,26.7466,26.7533,420000.0
2010-02-01 11:55:00,39.75,39.76,39.63,39.65,396900.0,26.7533,26.76,26.6725,26.686,396900.0
2010-02-01 12:00:00,39.66,39.78,39.65,39.74,427300.0,26.6927,26.7735,26.686,26.7466,427300.0
2010-02-01 12:05:00,39.74,39.76,39.66,39.67,272400.0,26.7466,26.76,26.6927,26.6995,272400.0
2010-02-01 12:10:00,39.66,39.67,39.55,39.62,418000.0,26.6927,26.6995,26.6187,26.6658,418000.0
2010-02-01 12:15:00,39.62,39.65,39.52,39.62,382000.0,26.6658,26.686,26.5985,26.6658,382000.0
2010-02-01 12:20:00,39.63,39.63,39.5,39.54,205200.0,26.6725,26.6725,26.585,26.612,205200.0
2010-02-01 12:25:00,39.55,39.61,39.52,39.61,163600.0,26.6187,26.6591,26.5985,26.6591,163600.0
2010-02-01 12:30:00,39.6,39.72,39.6,39.69,329700.0,26.6523,26.7331,26.6523,26.7129,329700.0
2010-02-01 12:35:00,39.69,39.75,39.65,39.66,189800.0,26.7129,26.7533,26.686,26.6927,189800.0
2010-02-01 12:40:00,39.66,39.74,39.64,39.74,183200.0,26.6927,26.7466,26.6793,26.7466,183200.0
2010-02-01 12:45:00,39.74,39.74,39.65,39.69,196400.0,26.7466,26.7466,26.686,26.7129,196400.0
2010-02-01 12:50:00,39.69,39.78,39.69,39.76,271600.0,26.7129,26.7735,26.7129,26.76,271600.0
2010-02-01 12:55:00,39.77,39.78,39.72,39.72,221100.0,26.7668,26.7735,26.7331,26.7331,221100.0
2010-02-01 13:00:00,39.71,39.72,39.65,39.67,226600.0,26.7264,26.7331,26.686,26.6995,226600.0
2010-02-01 13:05:00,39.67,39.68,39.6,39.66,180900.0,26.6995,26.7062,26.6523,26.6927,180900.0
2010-02-01 13:10:00,39.65,39.67,39.62,39.65,81600.0,26.686,26.6995,26.6658,26.686,81600.0
2010-02-01 13:15:00,39.65,39.72,39.64,39.68,249500.0,26.686,26.7331,26.6793,26.7062,249500.0
2010-02-01 13:20:00,39.69,39.76,39.67,39.71,235100.0,26.7129,26.76,26.6995,26.7264,235100.0
2010-02-01 13:25:00,39.71,39.73,39.65,39.65,215800.0,26.7264,26.7398,26.686,26.686,215800.0
2010-02-01 13:30:00,39.65,39.7,39.64,39.69,147800.0,26.686,26.7196,26.6793,26.7129,147800.0
2010-02-01 13:35:00,39.69,39.7,39.63,39.63,251600.0,26.7129,26.7196,26.6725,26.6725,251600.0
2010-02-01 13:40:00,39.63,39.63,39.53,39.53,223900.0,26.6725,26.6725,26.6052,26.6052,223900.0
2010-02-01 13:45:00,39.53,39.58,39.5,39.56,221600.0,26.6052,26.6389,26.585,26.6254,221600.0
2010-02-01 13:50:00,39.55,39.61,39.53,39.61,187700.0,26.6187,26.6591,26.6052,26.6591,187700.0
2010-02-01 13:55:00,39.61,39.62,39.56,39.57,224600.0,26.6591,26.6658,26.6254,26.6321,224600.0
2010-02-01 14:00:00,39.58,39.6,39.45,39.45,240700.0,26.6389,26.6523,26.5514,26.5514,240700.0
2010-02-01 14:05:00,39.45,39.53,39.44,39.46,161800.0,26.5514,26.6052,26.5447,26.5581,161800.0
2010-02-01 14:10:00,39.46,39.46,39.25,39.26,614200.0,26.5581,26.5581,26.4168,26.4235,614200.0
2010-02-01 14:15:00,39.26,39.34,39.18,39.34,651700.0,26.4235,26.4773,26.3697,26.4773,651700.0
2010-02-01 14:20:00,39.33,39.37,39.23,39.26,385100.0,26.4706,26.4975,26.4033,26.4235,385100.0
2010-02-01 14:25:00,39.26,39.3,39.21,39.28,262900.0,26.4235,26.4504,26.3899,26.437,262900.0
2010-02-01 14:30:00,39.28,39.36,39.28,39.3,188500.0,26.437,26.4908,26.437,26.4504,188500.0
2010-02-01 14:35:00,39.3,39.38,39.28,39.36,397100.0,26.4504,26.5043,26.437,26.4908,397100.0
2010-02-01 14:40:00,39.36,39.44,39.34,39.43,424900.0,26.4908,26.5447,26.4773,26.5379,424900.0
2010-02-01 14:45:00,39.43,39.47,39.33,39.33,338900.0,26.5379,26.5648,26.4706,26.4706,338900.0
2010-02-01 14:50:00,39.33,39.37,39.29,39.37,297200.0,26.4706,26.4975,26.4437,26.4975,297200.0
2010-02-01 14:55:00,39.36,39.37,39.23,39.23,231700.0,26.4908,26.4975,26.4033,26.4033,231700.0
2010-02-01 15:00:00,39.24,39.31,39.2,39.24,364200.0,26.41,26.4572,26.3831,26.41,364200.0
2010-02-01 15:05:00,39.25,39.28,39.22,39.28,306800.0,26.4168,26.437,26.3966,26.437,306800.0
2010-02-01 15:10:00,39.27,39.34,39.25,39.3,233100.0,26.4302,26.4773,26.4168,26.4504,233100.0
2010-02-01 15:15:00,39.3,39.41,39.3,39.36,302300.0,26.4504,26.5245,26.4504,26.4908,302300.0
2010-02-01 15:20:00,39.36,39.48,39.36,39.46,294500.0,26.4908,26.5716,26.4908,26.5581,294500.0
2010-02-01 15:25:00,39.45,39.5,39.4,39.41,408900.0,26.5514,26.585,26.5177,26.5245,408900.0
2010-02-01 15:30:00,39.42,39.57,39.42,39.44,785800.0,26.5312,26.6321,26.5312,26.5447,785800.0
2010-02-01 15:35:00,39.45,39.47,39.37,39.38,693100.0,26.5514,26.5648,26.4975,26.5043,693100.0
2010-02-01 15:40:00,39.38,39.47,39.38,39.45,520400.0,26.5043,26.5648,26.5043,26.5514,520400.0
2010-02-01 15:45:00,39.45,39.5,39.44,39.49,423100.0,26.5514,26.585,26.5447,26.5783,423100.0
2010-02-01 15:50:00,39.5,39.57,39.49,39.52,918100.0,26.585,26.6321,26.5783,26.5985,918100.0
2010-02-01 15:55:00,39.52,39.69,39.52,39.68,2094800.0,26.5985,26.7129,26.5985,26.7062,2094800.0
2010-02-02 09:30:00,39.8,39.94,39.7,39.81,1330800.0,26.7869,26.8812,26.7196,26.7937,1330800.0
2010-02-02 09:35:00,39.82,39.95,39.75,39.85,996900.0,26.8004,26.8879,26.7533,26.8206,996900.0
2010-02-02 09:40:00,39.85,39.9,39.75,39.75,1572100.0,26.8206,26.8543,26.7533,26.7533,1572100.0
2010-02-02 09:45:00,39.75,40.14,39.71,40.11,1507000.0,26.7533,27.0158,26.7264,26.9956,1507000.0
2010-02-02 09:50:00,40.11,40.25,40.1,40.2,1175500.0,26.9956,27.0898,26.9889,27.0562,1175500.0
2010-02-02 09:55:00,40.21,40.39,40.18,40.21,1570800.0,27.0629,27.184,27.0427,27.0629,1570800.0
2010-02-02 10:00:00,40.2,40.36,40.15,40.17,1075800.0,27.0562,27.1638,27.0225,27.036,1075800.0
2010-02-02 10:05:00,40.16,40.25,40.14,40.2,841600.0,27.0292,27.0898,27.0158,27.0562,841600.0
2010-02-02 10:10:00,40.2,40.23,40.07,40.2,817700.0,27.0562,27.0764,26.9687,27.0562,817700.0
2010-02-02 10:15:00,40.21,40.38,40.16,40.34,1064500.0,27.0629,27.1773,27.0292,27.1504,1064500.0
2010-02-02 10:20:00,40.35,40.45,40.35,40.4,898000.0,27.1571,27.2244,27.1571,27.1908,898000.0
2010-02-02 10:25:00,40.41,40.44,40.39,40.41,550000.0,27.1975,27.2177,27.184,27.1975,550000.0
2010-02-02 10:30:00,40.41,40.55,40.41,40.48,981200.0,27.1975,27.2917,27.1975,27.2446,981200.0
2010-02-02 10:35:00,40.49,40.63,40.49,40.59,1088200.0,27.2513,27.3456,27.2513,27.3186,1088200.0
2010-02-02 10:40:00,40.6,40.61,40.54,40.59,664200.0,27.3254,27.3321,27.285,27.3186,664200.0
2010-02-02 10:45:00,40.6,40.68,40.54,40.55,574800.0,27.3254,27.3792,27.285,27.2917,574800.0
2010-02-02 10:50:00,40.54,40.57,40.41,40.44,473100.0,27.285,27.3052,27.1975,27.2177,473100.0
2010-02-02 10:55:00,40.44,40.45,40.32,40.38,976000.0,27.2177,27.2244,27.1369,27.1773,976000.0
2010-02-02 11:00:00,40.38,40.44,40.33,40.36,753600.0,27.1773,27.2177,27.1437,27.1638,753600.0
2010-02-02 11:05:00,40.36,40.4,40.3,40.38,441900.0,27.1638,27.1908,27.1235,27.1773,441900.0
2010-02-02 11:10:00,40.38,40.4,40.3,40.35,374600.0,27.1773,27.1908,27.1235,27.1571,374600.0
2010-02-02 11:15:00,40.36,40.38,40.31,40.35,381300.0,27.1638,27.1773,27.1302,27.1571,381300.0
2010-02-02 11:20:00,40.36,40.44,40.33,40.43,462300.0,27.1638,27.2177,27.1437,27.211,462300.0
2010-02-02 11:25:00,40.44,40.44,40.36,40.37,340000.0,27.2177,27.2177,27.1638,27.1706,340000.0
2010-02-02 11:30:00,40.37,40.39,40.26,40.27,551900.0,27.1706,27.184,27.0965,27.1033,551900.0
2010-02-02 11:35:00,40.27,40.39,40.25,40.36,361200.0,27.1033,27.184,27.0898,27.1638,361200.0
2010-02-02 11:40:00,40.35,40.42,40.33,40.38,232100.0,27.1571,27.2042,27.1437,27.1773,232100.0
2010-02-02 11:45:00,40.38,40.44,40.38,40.4,361500.0,27.1773,27.2177,27.1773,27.1908,361500.0
2010-02-02 11:50:00,40.4,40.44,40.39,40.4,260300.0,27.1908,27.2177,27.184,27.1908,260300.0
2010-02-02 11:55:00,40.4,40.44,40.37,40.42,332400.0,27.1908,27.2177,27.1706,27.2042,332400.0
2010-02-02 12:00:00,40.42,40.43,40.33,40.33,317200.0,27.2042,27.211,27.1437,27.1437,317200.0
2010-02-02 12:05:00,40.33,40.35,40.25,40.28,419800.0,27.1437,27.1571,27.0898,27.11,419800.0
2010-02-02 12:10:00,40.27,40.33,40.27,40.32,221100.0,27.1033,27.1437,27.1033,27.1369,221100.0
2010-02-02 12:15:00,40.32,40.42,40.29,40.41,319300.0,27.1369,27.2042,27.1167,27.1975,319300.0
2010-02-02 12:20:00,40.4,40.44,40.39,40.41,343100.0,27.1908,27.2177,27.184,27.1975,343100.0
2010-02-02 12:25:00,40.42,40.5,40.4,40.48,412400.0,27.2042,27.2581,27.1908,27.2446,412400.0
2010-02-02 12:30:00,40.49,40.5,40.46,40.46,200700.0,27.2513,27.2581,27.2312,27.2312,200700.0
2010-02-02 12:35:00,40.46,40.47,40.41,40.46,191100.0,27.2312,27.2379,27.1975,27.2312,191100.0
2010-02-02 12:40:00,40.46,40.49,40.44,40.48,176500.0,27.2312,27.2513,27.2177,27.2446,176500.0
2010-02-02 12:45:00,40.48,40.48,40.38,40.38,227100.0,27.2446,27.2446,27.1773,27.1773,227100.0
2010-02-02 12:50:00,40.39,40.41,40.37,40.38,154600.0,27.184,27.1975,27.1706,27.1773,154600.0
2010-02-02 12:55:00,40.38,40.49,40.37,40.49,232100.0,27.1773,27.2513,27.1706,27.2513,232100.0
2010-02-02 13:00:00,40.48,40.49,40.44,40.45,322400.0,27.2446,27.2513,27.2177,27.2244,322400.0
2010-02-02 13:05:00,40.44,40.45,40.34,40.35,264100.0,27.2177,27.2244,27.1504,27.1571,264100.0
2010-02-02 13:10:00,40.35,40.37,40.31,40.34,369600.0,27.1571,27.1706,27.1302,27.1504,369600.0
2010-02-02 13:15:00,40.33,40.35,40.28,40.35,210600.0,27.1437,27.1571,27.11,27.1571,210600.0
2010-02-02 13:20:00,40.35,40.43,40.35,40.41,357600.0,27.1571,27.211,27.1571,27.1975,357600.0
2010-02-02 13:25:00,40.41,40.47,40.37,40.47,252500.0,27.1975,27.2379,27.1706,27.2379,252500.0
2010-02-02 13:30:00,40.47,40.52,40.46,40.5,397000.0,27.2379,27.2715,27.2312,27.2581,397000.0
2010-02-02 13:35:00,40.49,40.55,40.46,40.54,359600.0,27.2513,27.2917,27.2312,27.285,359600.0
2010-02-02 13:40:00,40.53,40.67,40.53,40.65,407400.0,27.2783,27.3725,27.2783,27.359,407400.0
2010-02-02 13:45:00,40.66,40.68,40.53,40.55,265300.0,27.3658,27.3792,27.2783,27.2917,265300.0
2010-02-02 13:50:00,40.56,40.56,40.48,40.51,221500.0,27.2985,27.2985,27.2446,27.2648,221500.0
2010-02-02 13:55:00,40.51,40.56,40.5,40.51,343600.0,27.2648,27.2985,27.2581,27.2648,343600.0
2010-02-02 14:00:00,40.51,40.61,40.51,40.59,355300.0,27.2648,27.3321,27.2648,27.3186,355300.0
2010-02-02 14:05:00,40.59,40.6,40.39,40.41,526700.0,27.3186,27.3254,27.184,27.1975,526700.0
2010-02-02 14:10:00,40.42,40.46,40.37,40.45,270700.0,27.2042,27.2312,27.1706,27.2244,270700.0
2010-02-02 14:15:00,40.46,40.46,40.34,40.4,336500.0,27.2312,27.2312,27.1504,27.1908,336500.0
2010-02-02 14:20:00,40.39,40.41,40.36,40.38,203200.0,27.184,27.1975,27.1638,27.1773,203200.0
2010-02-02 14:25:00,40.38,40.5,40.35,40.39,304000.0,27.1773,27.2581,27.1571,27.184,304000.0
2010-02-02 14:30:00,40.39,40.41,40.28,40.29,445400.0,27.184,27.1975,27.11,27.1167,445400.0
2010-02-02 14:35:00,40.3,40.31,40.17,40.21,671700.0,27.1235,27.1302,27.036,27.0629,671700.0
2010-02-02 14:40:00,40.21,40.23,40.02,40.02,925300.0,27.0629,27.0764,26.935,26.935,925300.0
2010-02-02 14:45:00,40.02,40.16,40.01,40.1,653000.0,26.935,27.0292,26.9283,26.9889,653000.0
2010-02-02 14:50:00,40.11,40.24,40.09,40.22,661800.0,26.9956,27.0831,26.9821,27.0696,661800.0
2010-02-02 14:55:00,40.22,40.28,40.18,40.28,383700.0,27.0696,27.11,27.0427,27.11,383700.0
2010-02-02 15:00:00,40.27,40.29,40.17,40.24,479000.0,27.1033,27.1167,27.036,27.0831,479000.0
2010-02-02 15:05:00,40.24,40.31,40.21,40.31,230700.0,27.0831,27.1302,27.0629,27.1302,230700.0
2010-02-02 15:10:00,40.31,40.4,40.3,40.38,425100.0,27.1302,27.1908,27.1235,27.1773,425100.0
2010-02-02 15:15:00,40.38,40.58,40.35,40.56,791000.0,27.1773,27.3119,27.1571,27.2985,791000.0
2010-02-02 15:20:00,40.54,40.57,40.42,40.42,507000.0,27.285,27.3052,27.2042,27.2042,507000.0
2010-02-02 15:25:00,40.42,40.44,40.37,40.44,435100.0,27.2042,27.2177,27.1706,27.2177,435100.0
2010-02-02 15:30:00,40.44,40.57,40.43,40.54,537900.0,27.2177,27.3052,27.211,27.285,537900.0
2010-02-02 15:35:00,40.55,40.63,40.54,40.58,822000.0,27.2917,27.3456,27.285,27.3119,822000.0
2010-02-02 15:40:00,40.59,40.64,40.47,40.51,904200.0,27.3186,27.3523,27.2379,27.2648,904200.0
2010-02-02 15:45:00,40.52,40.52,40.43,40.49,618900.0,27.2715,27.2715,27.211,27.2513,618900.0
2010-02-02 15:50:00,40.49,40.53,40.43,40.49,836400.0,27.2513,27.2783,27.211,27.2513,836400.0
2010-02-02 15:55:00,40.5,40.54,40.41,40.52,1504000.0,27.2581,27.285,27.1975,27.2715,1504000.0
2010-02-03 09:30:00,40.58,40.58,40.2,40.37,1350200.0,27.3119,27.3119,27.0562,27.1706,1350200.0
2010-02-03 09:35:00,40.38,40.76,40.37,40.74,1249800.0,27.1773,27.4331,27.1706,27.4196,1249800.0
2010-02-03 09:40:00,40.74,41.08,40.72,41.0,2112300.0,27.4196,27.6484,27.4061,27.5946,2112300.0
2010-02-03 09:45:00,41.01,41.1,40.82,40.87,1637000.0,27.6013,27.6619,27.4734,27.5071,1637000.0
2010-02-03 09:50:00,40.87,40.91,40.78,40.89,830000.0,27.5071,27.534,27.4465,27.5206,830000.0
2010-02-03 09:55:00,40.89,41.02,40.86,40.87,768800.0,27.5206,27.6081,27.5004,27.5071,768800.0
2010-02-03 10:00:00,40.86,40.88,40.77,40.81,793400.0,27.5004,27.5138,27.4398,27.4667,793400.0
2010-02-03 10:05:00,40.81,40.83,40.66,40.76,850300.0,27.4667,27.4802,27.3658,27.4331,850300.0
2010-02-03 10:10:00,40.76,40.86,40.68,40.76,550900.0,27.4331,27.5004,27.3792,27.4331,550900.0
2010-02-03 10:15:00,40.75,40.79,40.6,40.71,796300.0,27.4263,27.4533,27.3254,27.3994,796300.0
2010-02-03 10:20:00,40.71,40.74,40.6,40.66,565900.0,27.3994,27.4196,27.3254,27.3658,565900.0
2010-02-03 10:25:00,40.67,40.68,40.55,40.61,495600.0,27.3725,27.3792,27.2917,27.3321,495600.0
2010-02-03 10:30:00,40.61,40.64,40.51,40.59,555500.0,27.3321,27.3523,27.2648,27.3186,555500.0
2010-02-03 10:35:00,40.59,40.6,40.44,40.58,900400.0,27.3186,27.3254,27.2177,27.3119,900400.0
2010-02-03 10:40:00,40.57,40.64,40.5,40.63,473300.0,27.3052,27.3523,27.2581,27.3456,473300.0
2010-02-03 10:45:00,40.63,40.74,40.57,40.73,419500.0,27.3456,27.4196,27.3052,27.4129,419500.0
2010-02-03 10:50:00,40.73,40.75,40.51,40.51,488300.0,27.4129,27.4263,27.2648,27.2648,488300.0
2010-02-03 10:55:00,40.51,40.56,40.41,40.5,777200.0,27.2648,27.2985,27.1975,27.2581,777200.0
2010-02-03 11:00:00,40.5,40.5,40.3,40.35,960100.0,27.2581,27.2581,27.1235,27.1571,960100.0
2010-02-03 11:05:00,40.34,40.56,40.33,40.51,432800.0,27.1504,27.2985,27.1437,27.2648,432800.0
2010-02-03 11:10:00,40.51,40.53,40.47,40.5,246000.0,27.2648,27.2783,27.2379,27.2581,246000.0
2010-02-03 11:15:00,40.49,40.66,40.49,40.57,434700.0,27.2513,27.3658,27.2513,27.3052,434700.0
2010-02-03 11:20:00,40.58,40.62,40.46,40.48,371700.0,27.3119,27.3388,27.2312,27.2446,371700.0
2010-02-03 11:25:00,40.48,40.49,40.36,40.42,338500.0,27.2446,27.2513,27.1638,27.2042,338500.0
2010-02-03 11:30:00,40.42,40.49,40.38,40.38,261300.0,27.2042,27.2513,27.1773,27.1773,261300.0
2010-02-03 11:35:00,40.38,40.42,40.32,40.42,296200.0,27.1773,27.2042,27.1369,27.2042,296200.0
2010-02-03 11:40:00,40.42,40.42,40.28,40.35,296600.0,27.2042,27.2042,27.11,27.1571,296600.0
2010-02-03 11:45:00,40.34,40.42,40.32,40.37,205700.0,27.1504,27.2042,27.1369,27.1706,205700.0
2010-02-03 11:50:00,40.37,40.38,40.26,40.29,405600.0,27.1706,27.1773,27.0965,27.1167,405600.0
2010-02-03 11:55:00,40.29,40.32,40.24,40.27,253300.0,27.1167,27.1369,27.0831,27.1033,253300.0
2010-02-03 12:00:00,40.27,40.41,40.23,40.39,250900.0,27.1033,27.1975,27.0764,27.184,250900.0
2010-02-03 12:05:00,40.4,40.43,40.36,40.39,165600.0,27.1908,27.211,27.1638,27.184,165600.0
2010-02-03 12:10:00,40.39,40.48,40.38,40.46,255000.0,27.184,27.2446,27.1773,27.2312,255000.0
2010-02-03 12:15:00,40.46,40.5,40.36,40.41,234500.0,27.2312,27.2581,27.1638,27.1975,234500.0
2010-02-03 12:20:00,40.41,40.41,40.29,40.31,217300.0,27.1975,27.1975,27.1167,27.1302,217300.0
2010-02-03 12:25:00,40.31,40.35,40.28,40.3,242700.0,27.1302,27.1571,27.11,27.1235,242700.0
2010-02-03 12:30:00,40.31,40.39,40.29,40.39,205900.0,27.1302,27.184,27.1167,27.184,205900.0
2010-02-03 12:35:00,40.38,40.4,40.28,40.29,254600.0,27.1773,27.1908,27.11,27.1167,254600.0
2010-02-03 12:40:00,40.29,40.4,40.25,40.39,455500.0,27.1167,27.1908,27.0898,27.184,455500.0
2010-02-03 12:45:00,40.4,40.42,40.34,40.39,243800.0,27.1908,27.2042,27.1504,27.184,243800.0
2010-02-03 12:50:00,40.4,40.43,40.37,40.41,114700.0,27.1908,27.211,27.1706,27.1975,114700.0
2010-02-03 12:55:00,40.41,40.41,40.33,40.38,345500.0,27.1975,27.1975,27.1437,27.1773,345500.0
2010-02-03 13:00:00,40.38,40.49,40.37,40.47,299800.0,27.1773,27.2513,27.1706,27.2379,299800.0
2010-02-03 13:05:00,40.48,40.59,40.47,40.59,379200.0,27.2446,27.3186,27.2379,27.3186,379200.0
2010-02-03 13:10:00,40.58,40.59,40.51,40.56,229300.0,27.3119,27.3186,27.2648,27.2985,229300.0
2010-02-03 13:15:00,40.57,40.57,40.46,40.46,207800.0,27.3052,27.3052,27.2312,27.2312,207800.0
2010-02-03 13:20:00,40.46,40.5,40.4,40.4,223100.0,27.2312,27.2581,27.1908,27.1908,223100.0
2010-02-03 13:25:00,40.4,40.46,40.4,40.4,129600.0,27.1908,27.2312,27.1908,27.1908,129600.0
2010-02-03 13:30:00,40.4,40.42,40.4,40.42,113500.0,27.1908,27.2042,27.1908,27.2042,113500.0
2010-02-03 13:35:00,40.42,40.46,40.4,40.4,370600.0,27.2042,27.2312,27.1908,27.1908,370600.0
2010-02-03 13:40:00,40.4,40.49,40.4,40.46,132700.0,27.1908,27.2513,27.1908,27.2312,132700.0
2010-02-03 13:45:00,40.45,40.46,40.38,40.4,165000.0,27.2244,27.2312,27.1773,27.1908,165000.0
2010-02-03 13:50:00,40.4,40.4,40.34,40.36,192600.0,27.1908,27.1908,27.1504,27.1638,192600.0
2010-02-03 13:55:00,40.36,40.42,40.36,40.38,134800.0,27.1638,27.2042,27.1638,27.1773,134800.0
2010-02-03 14:00:00,40.4,40.4,40.33,40.38,134800.0,27.1908,27.1908,27.1437,27.1773,134800.0
2010-02-03 14:05:00,40.38,40.44,40.37,40.4,171500.0,27.1773,27.2177,27.1706,27.1908,171500.0
2010-02-03 14:10:00,40.4,40.44,40.39,40.43,167400.0,27.1908,27.2177,27.184,27.211,167400.0
2010-02-03 14:15:00,40.42,40.49,40.36,40.36,247100.0,27.2042,27.2513,27.1638,27.1638,247100.0
2010-02-03 14:20:00,40.37,40.41,40.35,40.38,220200.0,27.1706,27.1975,27.1571,27.1773,220200.0
2010-02-03 14:25:00,40.37,40.4,40.33,40.35,369800.0,27.1706,27.1908,27.1437,27.1571,369800.0
2010-02-03 14:30:00,40.35,40.42,40.34,40.38,215300.0,27.1571,27.2042,27.1504,27.1773,215300.0
2010-02-03 14:35:00,40.38,40.4,40.3,40.3,248900.0,27.1773,27.1908,27.1235,27.1235,248900.0
2010-02-03 14:40:00,40.3,40.31,40.26,40.29,244700.0,27.1235,27.1302,27.0965,27.1167,244700.0
2010-02-03 14:45:00,40.3,40.37,40.27,40.28,302200.0,27.1235,27.1706,27.1033,27.11,302200.0
2010-02-03 14:50:00,40.28,40.35,40.26,40.35,288400.0,27.11,27.1571,27.0965,27.1571,288400.0
2010-02-03 14:55:00,40.35,40.37,40.28,40.29,326100.0,27.1571,27.1706,27.11,27.1167,326100.0
2010-02-03 15:00:00,40.29,40.45,40.29,40.42,327400.0,27.1167,27.2244,27.1167,27.2042,327400.0
2010-02-03 15:05:00,40.43,40.46,40.35,40.35,505100.0,27.211,27.2312,27.1571,27.1571,505100.0
2010-02-03 15:10:00,40.35,40.39,40.29,40.3,539700.0,27.1571,27.184,27.1167,27.1235,539700.0
2010-02-03 15:15:00,40.3,40.3,40.25,40.27,351400.0,27.1235,27.1235,27.0898,27.1033,351400.0
2010-02-03 15:20:00,40.28,40.28,40.17,40.21,752800.0,27.11,27.11,27.036,27.0629,752800.0
2010-02-03 15:25:00,40.2,40.32,40.19,40.27,378400.0,27.0562,27.1369,27.0494,27.1033,378400.0
2010-02-03 15:30:00,40.26,40.36,40.26,40.33,388800.0,27.0965,27.1638,27.0965,27.1437,388800.0
2010-02-03 15:35:00,40.33,40.38,40.32,40.37,389100.0,27.1437,27.1773,27.1369,27.1706,389100.0
2010-02-03 15:40:00,40.37,40.45,40.35,40.35,632000.0,27.1706,27.2244,27.1571,27.1571,632000.0
2010-02-03 15:45:00,40.36,40.41,40.3,40.4,781000.0,27.1638,27.1975,27.1235,27.1908,781000.0
2010-02-03 15:50:00,40.4,40.41,40.33,40.37,634900.0,27.1908,27.1975,27.1437,27.1706,634900.0
2010-02-03 15:55:00,40.36,40.37,40.28,40.33,1411700.0,27.1638,27.1706,27.11,27.1437,1411700.0
2010-02-04 09:30:00,39.79,39.86,39.52,39.65,1301200.0,26.7802,26.8273,26.5985,26.686,1301200.0
2010-02-04 09:35:00,39.65,39.92,39.63,39.85,914800.0,26.686,26.8677,26.6725,26.8206,914800.0
2010-02-04 09:40:00,39.85,39.85,39.59,39.59,1084000.0,26.8206,26.8206,26.6456,26.6456,1084000.0
2010-02-04 09:45:00,39.6,39.6,39.08,39.26,1862500.0,26.6523,26.6523,26.3024,26.4235,1862500.0
2010-02-04 09:50:00,39.26,39.32,39.1,39.17,1048600.0,26.4235,26.4639,26.3158,26.3629,1048600.0
2010-02-04 09:55:00,39.17,39.17,38.92,39.08,1322800.0,26.3629,26.3629,26.1947,26.3024,1322800.0
2010-02-04 10:00:00,39.08,39.32,39.08,39.3,738500.0,26.3024,26.4639,26.3024,26.4504,738500.0
2010-02-04 10:05:00,39.31,39.32,39.13,39.14,764500.0,26.4572,26.4639,26.336,26.3427,764500.0
2010-02-04 10:10:00,39.13,39.17,38.94,38.99,973200.0,26.336,26.3629,26.2081,26.2418,973200.0
2010-02-04 10:15:00,39.0,39.14,38.9,39.13,893700.0,26.2485,26.3427,26.1812,26.336,893700.0
2010-02-04 10:20:00,39.13,39.18,39.08,39.17,949800.0,26.336,26.3697,26.3024,26.3629,949800.0
2010-02-04 10:25:00,39.17,39.3,39.13,39.22,933500.0,26.3629,26.4504,26.336,26.3966,933500.0
2010-02-04 10:30:00,39.21,39.3,39.17,39.22,789700.0,26.3899,26.4504,26.3629,26.3966,789700.0
2010-02-04 10:35:00,39.23,39.35,39.21,39.32,565000.0,26.4033,26.4841,26.3899,26.4639,565000.0
2010-02-04 10:40:00,39.32,39.36,39.28,39.28,510300.0,26.4639,26.4908,26.437,26.437,510300.0
2010-02-04 10:45:00,39.29,39.34,39.22,39.33,421200.0,26.4437,26.4773,26.3966,26.4706,421200.0
2010-02-04 10:50:00,39.34,39.39,39.13,39.13,659100.0,26.4773,26.511,26.336,26.336,659100.0
2010-02-04 10:55:00,39.13,39.19,39.0,39.01,630500.0,26.336,26.3764,26.2485,26.2552,630500.0
2010-02-04 11:00:00,39.0,39.12,38.97,39.03,672700.0,26.2485,26.3293,26.2283,26.2687,672700.0
2010-02-04 11:05:00,39.02,39.24,39.01,39.17,736100.0,26.262,26.41,26.2552,26.3629,736100.0
2010-02-04 11:10:00,39.19,39.28,39.13,39.24,391000.0,26.3764,26.437,26.336,26.41,391000.0
2010-02-04 11:15:00,39.24,39.24,39.0,39.1,456900.0,26.41,26.41,26.2485,26.3158,456900.0
2010-02-04 11:20:00,39.1,39.14,38.96,38.98,483200.0,26.3158,26.3427,26.2216,26.2351,483200.0
2010-02-04 11:25:00,38.97,39.09,38.93,39.09,812800.0,26.2283,26.3091,26.2014,26.3091,812800.0
2010-02-04 11:30:00,39.08,39.1,38.93,38.93,568400.0,26.3024,26.3158,26.2014,26.2014,568400.0
2010-02-04 11:35:00,38.93,38.95,38.76,38.77,745700.0,26.2014,26.2149,26.087,26.0937,745700.0
2010-02-04 11:40:00,38.77,38.83,38.58,38.72,1037500.0,26.0937,26.1341,25.9658,26.0601,1037500.0
2010-02-04 11:45:00,38.72,38.72,38.61,38.71,813600.0,26.0601,26.0601,25.986,26.0533,813600.0
2010-02-04 11:50:00,38.71,38.8,38.66,38.74,728900.0,26.0533,26.1139,26.0197,26.0735,728900.0
2010-02-04 11:55:00,38.74,38.77,38.7,38.75,378200.0,26.0735,26.0937,26.0466,26.0803,378200.0
2010-02-04 12:00:00,38.76,38.8,38.74,38.77,446600.0,26.087,26.1139,26.0735,26.0937,446600.0
2010-02-04 12:05:00,38.77,38.78,38.63,38.71,356900.0,26.0937,26.1004,25.9995,26.0533,356900.0
2010-02-04 12:10:00,38.7,38.74,38.67,38.7,620700.0,26.0466,26.0735,26.0264,26.0466,620700.0
2010-02-04 12:15:00,38.7,38.74,38.64,38.65,345200.0,26.0466,26.0735,26.0062,26.013,345200.0
2010-02-04 12:20:00,38.66,38.75,38.65,38.73,307000.0,26.0197,26.0803,26.013,26.0668,307000.0
2010-02-04 12:25:00,38.72,38.79,38.71,38.76,244000.0,26.0601,26.1072,26.0533,26.087,244000.0
2010-02-04 12:30:00,38.76,38.87,38.72,38.84,366800.0,26.087,26.161,26.0601,26.1408,366800.0
2010-02-04 12:35:00,38.85,38.89,38.76,38.77,332100.0,26.1476,26.1745,26.087,26.0937,332100.0
2010-02-04 12:40:00,38.78,38.87,38.7,38.83,320000.0,26.1004,26.161,26.0466,26.1341,320000.0
2010-02-04 12:45:00,38.84,38.87,38.61,38.62,577600.0,26.1408,26.161,25.986,25.9928,577600.0
2010-02-04 12:50:00,38.62,38.77,38.61,38.77,491900.0,25.9928,26.0937,25.986,26.0937,491900.0
2010-02-04 12:55:00,38.76,38.83,38.73,38.8,250800.0,26.087,26.1341,26.0668,26.1139,250800.0
2010-02-04 13:00:00,38.8,38.85,38.79,38.85,231400.0,26.1139,26.1476,26.1072,26.1476,231400.0
2010-02-04 13:05:00,38.85,38.9,38.84,38.9,304000.0,26.1476,26.1812,26.1408,26.1812,304000.0
2010-02-04 13:10:00,38.9,38.92,38.8,38.87,314000.0,26.1812,26.1947,26.1139,26.161,314000.0
2010-02-04 13:15:00,38.87,38.88,38.82,38.83,210100.0,26.161,26.1678,26.1274,26.1341,210100.0
2010-02-04 13:20:00,38.82,38.87,38.75,38.76,369200.0,26.1274,26.161,26.0803,26.087,369200.0
2010-02-04 13:25:00,38.77,38.91,38.76,38.9,247100.0,26.0937,26.1879,26.087,26.1812,247100.0
2010-02-04 13:30:00,38.89,38.94,38.87,38.93,389900.0,26.1745,26.2081,26.161,26.2014,389900.0
2010-02-04 13:35:00,38.94,39.03,38.93,38.98,419700.0,26.2081,26.2687,26.2014,26.2351,419700.0
2010-02-04 13:40:00,38.99,38.99,38.83,38.87,475100.0,26.2418,26.2418,26.1341,26.161,475100.0
2010-02-04 13:45:00,38.86,38.94,38.8,38.91,562700.0,26.1543,26.2081,26.1139,26.1879,562700.0
2010-02-04 13:50:00,38.91,38.96,38.89,38.95,296400.0,26.1879,26.2216,26.1745,26.2149,296400.0
2010-02-04 13:55:00,38.95,38.98,38.81,38.84,376200.0,26.2149,26.2351,26.1206,26.1408,376200.0
2010-02-04 14:00:00,38.84,38.92,38.83,38.91,295800.0,26.1408,26.1947,26.1341,26.1879,295800.0
2010-02-04 14:05:00,38.92,38.94,38.86,38.87,223900.0,26.1947,26.2081,26.1543,26.161,223900.0
2010-02-04 14:10:00,38.87,38.9,38.81,38.83,415200.0,26.161,26.1812,26.1206,26.1341,415200.0
2010-02-04 14:15:00,38.83,38.86,38.75,38.81,614600.0,26.1341,26.1543,26.0803,26.1206,614600.0
2010-02-04 14:20:00,38.81,38.95,38.81,38.9,462900.0,26.1206,26.2149,26.1206,26.1812,462900.0
2010-02-04 14:25:00,38.91,38.97,38.87,38.91,345700.0,26.1879,26.2283,26.161,26.1879,345700.0
2010-02-04 14:30:00,38.92,39.0,38.87,38.97,365600.0,26.1947,26.2485,26.161,26.2283,365600.0
2010-02-04 14:35:00,38.98,39.01,38.94,38.94,321600.0,26.2351,26.2552,26.2081,26.2081,321600.0
2010-02-04 14:40:00,38.95,38.96,38.83,38.88,509200.0,26.2149,26.2216,26.1341,26.1678,509200.0
2010-02-04 14:45:00,38.88,38.99,38.86,38.95,493500.0,26.1678,26.2418,26.1543,26.2149,493500.0
2010-02-04 14:50:00,38.95,39.0,38.8,38.95,511200.0,26.2149,26.2485,26.1139,26.2149,511200.0
2010-02-04 14:55:00,38.96,38.98,38.88,38.88,322800.0,26.2216,26.2351,26.1678,26.1678,322800.0
2010-02-04 15:00:00,38.88,38.9,38.77,38.79,456200.0,26.1678,26.1812,26.0937,26.1072,456200.0
2010-02-04 15:05:00,38.8,38.8,38.65,38.66,439900.0,26.1139,26.1139,26.013,26.0197,439900.0
2010-02-04 15:10:00,38.65,38.69,38.61,38.63,431700.0,26.013,26.0399,25.986,25.9995,431700.0
2010-02-04 15:15:00,38.64,38.66,38.53,38.58,652400.0,26.0062,26.0197,25.9322,25.9658,652400.0
2010-02-04 15:20:00,38.58,38.61,38.51,38.53,1619200.0,25.9658,25.986,25.9187,25.9322,1619200.0
2010-02-04 15:25:00,38.54,38.55,38.48,38.51,1022500.0,25.9389,25.9456,25.8985,25.9187,1022500.0
2010-02-04 15:30:00,38.52,38.57,38.48,38.53,1136700.0,25.9255,25.9591,25.8985,25.9322,1136700.0
2010-02-04 15:35:00,38.53,38.55,38.38,38.46,1470400.0,25.9322,25.9456,25.8312,25.8851,1470400.0
2010-02-04 15:40:00,38.46,38.58,38.45,38.58,1076000.0,25.8851,25.9658,25.8783,25.9658,1076000.0
2010-02-04 15:45:00,38.57,38.63,38.48,38.49,1541500.0,25.9591,25.9995,25.8985,25.9053,1541500.0
2010-02-04 15:50:00,38.52,38.59,38.48,38.49,1218100.0,25.9255,25.9726,25.8985,25.9053,1218100.0
2010-02-04 15:55:00,38.49,38.52,38.37,38.38,3456900.0,25.9053,25.9255,25.8245,25.8312,3456900.0
2010-02-05 09:30:00,38.58,38.88,38.5,38.7,1776300.0,25.9658,26.1678,25.912,26.0466,1776300.0
2010-02-05 09:35:00,38.69,38.79,38.48,38.62,2054400.0,26.0399,26.1072,25.8985,25.9928,2054400.0
2010-02-05 09:40:00,38.61,38.88,38.55,38.74,1387000.0,25.986,26.1678,25.9456,26.0735,1387000.0
2010-02-05 09:45:00,38.73,38.84,38.4,38.47,1780000.0,26.0668,26.1408,25.8447,25.8918,1780000.0
2010-02-05 09:50:00,38.46,38.62,38.4,38.45,1432600.0,25.8851,25.9928,25.8447,25.8783,1432600.0
2010-02-05 09:55:00,38.44,38.5,38.36,38.42,1170700.0,25.8716,25.912,25.8178,25.8582,1170700.0
2010-02-05 10:00:00,38.42,38.48,38.35,38.35,762100.0,25.8582,25.8985,25.811,25.811,762100.0
2010-02-05 10:05:00,38.35,38.36,38.05,38.07,1866200.0,25.811,25.8178,25.6091,25.6226,1866200.0
2010-02-05 10:10:00,38.07,38.28,38.05,38.1,1297300.0,25.6226,25.7639,25.6091,25.6428,1297300.0
2010-02-05 10:15:00,38.1,38.16,38.0,38.09,998200.0,25.6428,25.6832,25.5755,25.6361,998200.0
2010-02-05 10:20:00,38.09,38.18,38.07,38.14,1592200.0,25.6361,25.6966,25.6226,25.6697,1592200.0
2010-02-05 10:25:00,38.14,38.18,37.96,38.08,1904700.0,25.6697,25.6966,25.5486,25.6293,1904700.0
2010-02-05 10:30:00,38.08,38.24,38.05,38.19,1305800.0,25.6293,25.737,25.6091,25.7034,1305800.0
2010-02-05 10:35:00,38.2,38.22,38.1,38.11,905700.0,25.7101,25.7235,25.6428,25.6495,905700.0
2010-02-05 10:40:00,38.11,38.32,38.11,38.24,1227900.0,25.6495,25.7908,25.6495,25.737,1227900.0
2010-02-05 10:45:00,38.23,38.24,38.11,38.15,575800.0,25.7303,25.737,25.6495,25.6764,575800.0
2010-02-05 10:50:00,38.15,38.2,38.08,38.09,531700.0,25.6764,25.7101,25.6293,25.6361,531700.0
2010-02-05 10:55:00,38.08,38.1,37.84,37.86,1102400.0,25.6293,25.6428,25.4678,25.4813,1102400.0
2010-02-05 11:00:00,37.86,37.97,37.78,37.96,1488600.0,25.4813,25.5553,25.4274,25.5486,1488600.0
2010-02-05 11:05:00,37.96,38.09,37.95,38.03,1015900.0,25.5486,25.6361,25.5418,25.5957,1015900.0
2010-02-05 11:10:00,38.03,38.04,37.95,37.98,493300.0,25.5957,25.6024,25.5418,25.562,493300.0
2010-02-05 11:15:00,37.98,38.08,37.97,38.0,702300.0,25.562,25.6293,25.5553,25.5755,702300.0
2010-02-05 11:20:00,37.99,38.02,37.88,37.93,393700.0,25.5687,25.5889,25.4947,25.5284,393700.0
2010-02-05 11:25:00,37.92,37.98,37.86,37.86,279700.0,25.5216,25.562,25.4813,25.4813,279700.0
2010-02-05 11:30:00,37.86,37.92,37.78,37.79,468100.0,25.4813,25.5216,25.4274,25.4341,468100.0
2010-02-05 11:35:00,37.79,37.8,37.62,37.68,1025900.0,25.4341,25.4409,25.3197,25.3601,1025900.0
2010-02-05 11:40:00,37.68,37.71,37.61,37.69,596800.0,25.3601,25.3803,25.313,25.3668,596800.0
2010-02-05 11:45:00,37.69,37.77,37.59,37.76,670200.0,25.3668,25.4207,25.2995,25.4139,670200.0
2010-02-05 11:50:00,37.76,37.83,37.72,37.78,519800.0,25.4139,25.4611,25.387,25.4274,519800.0
2010-02-05 11:55:00,37.78,37.8,37.67,37.72,383500.0,25.4274,25.4409,25.3534,25.387,383500.0
2010-02-05 12:00:00,37.72,37.84,37.71,37.77,399800.0,25.387,25.4678,25.3803,25.4207,399800.0
2010-02-05 12:05:00,37.77,37.86,37.77,37.78,376300.0,25.4207,25.4813,25.4207,25.4274,376300.0
2010-02-05 12:10:00,37.78,37.82,37.71,37.75,246200.0,25.4274,25.4543,25.3803,25.4072,246200.0
2010-02-05 12:15:00,37.75,37.84,37.68,37.82,272300.0,25.4072,25.4678,25.3601,25.4543,272300.0
2010-02-05 12:20:00,37.83,37.88,37.72,37.74,523700.0,25.4611,25.4947,25.387,25.4005,523700.0
2010-02-05 12:25:00,37.73,37.85,37.73,37.81,278300.0,25.3938,25.4745,25.3938,25.4476,278300.0
2010-02-05 12:30:00,37.81,37.84,37.72,37.78,342100.0,25.4476,25.4678,25.387,25.4274,342100.0
2010-02-05 12:35:00,37.78,37.88,37.75,37.78,326500.0,25.4274,25.4947,25.4072,25.4274,326500.0
2010-02-05 12:40:00,37.77,37.8,37.71,37.79,257300.0,25.4207,25.4409,25.3803,25.4341,257300.0
2010-02-05 12:45:00,37.79,37.83,37.76,37.78,249800.0,25.4341,25.4611,25.4139,25.4274,249800.0
2010-02-05 12:50:00,37.78,37.78,37.61,37.67,497000.0,25.4274,25.4274,25.313,25.3534,497000.0
2010-02-05 12:55:00,37.67,37.78,37.66,37.76,267100.0,25.3534,25.4274,25.3466,25.4139,267100.0
2010-02-05 13:00:00,37.77,37.78,37.7,37.72,313900.0,25.4207,25.4274,25.3736,25.387,313900.0
2010-02-05 13:05:00,37.72,37.72,37.61,37.63,395400.0,25.387,25.387,25.313,25.3265,395400.0
2010-02-05 13:10:00,37.63,37.71,37.58,37.67,555200.0,25.3265,25.3803,25.2928,25.3534,555200.0
2010-02-05 13:15:00,37.69,37.7,37.64,37.67,219300.0,25.3668,25.3736,25.3332,25.3534,219300.0
2010-02-05 13:20:00,37.67,37.68,37.49,37.51,978400.0,25.3534,25.3601,25.2322,25.2457,978400.0
2010-02-05 13:25:00,37.51,37.57,37.4,37.41,703000.0,25.2457,25.2861,25.1717,25.1784,703000.0
2010-02-05 13:30:00,37.4,37.45,37.27,37.29,762100.0,25.1717,25.2053,25.0842,25.0976,762100.0
2010-02-05 13:35:00,37.29,37.39,37.16,37.19,1218500.0,25.0976,25.1649,25.0101,25.0303,1218500.0
2010-02-05 13:40:00,37.18,37.21,37.07,37.16,1037600.0,25.0236,25.0438,24.9496,25.0101,1037600.0
2010-02-05 13:45:00,37.16,37.27,37.11,37.24,401000.0,25.0101,25.0842,24.9765,25.064,401000.0
2010-02-05 13:50:00,37.24,37.29,37.16,37.18,511800.0,25.064,25.0976,25.0101,25.0236,511800.0
2010-02-05 13:55:00,37.19,37.24,37.03,37.08,816300.0,25.0303,25.064,24.9226,24.9563,816300.0
2010-02-05 14:00:00,37.08,37.19,37.07,37.16,805000.0,24.9563,25.0303,24.9496,25.0101,805000.0
2010-02-05 14:05:00,37.16,37.25,37.15,37.21,1123200.0,25.0101,25.0707,25.0034,25.0438,1123200.0
2010-02-05 14:10:00,37.21,37.31,37.18,37.31,664400.0,25.0438,25.1111,25.0236,25.1111,664400.0
2010-02-05 14:15:00,37.32,37.33,37.18,37.31,843700.0,25.1178,25.1245,25.0236,25.1111,843700.0
2010-02-05 14:20:00,37.31,37.44,37.29,37.42,840200.0,25.1111,25.1986,25.0976,25.1851,840200.0
2010-02-05 14:25:00,37.43,37.52,37.39,37.5,702900.0,25.1918,25.2524,25.1649,25.239,702900.0
2010-02-05 14:30:00,37.5,37.59,37.44,37.52,1169900.0,25.239,25.2995,25.1986,25.2524,1169900.0
2010-02-05 14:35:00,37.51,37.59,37.48,37.53,928700.0,25.2457,25.2995,25.2255,25.2591,928700.0
2010-02-05 14:40:00,37.54,37.57,37.38,37.48,1001700.0,25.2659,25.2861,25.1582,25.2255,1001700.0
2010-02-05 14:45:00,37.49,37.66,37.44,37.63,569300.0,25.2322,25.3466,25.1986,25.3265,569300.0
2010-02-05 14:50:00,37.62,37.72,37.62,37.66,693700.0,25.3197,25.387,25.3197,25.3466,693700.0
2010-02-05 14:55:00,37.67,37.69,37.53,37.64,629100.0,25.3534,25.3668,25.2591,25.3332,629100.0
2010-02-05 15:00:00,37.64,37.8,37.63,37.73,840700.0,25.3332,25.4409,25.3265,25.3938,840700.0
2010-02-05 15:05:00,37.73,38.02,37.69,37.94,1596200.0,25.3938,25.5889,25.3668,25.5351,1596200.0
2010-02-05 15:10:00,37.94,38.15,37.88,38.03,1807900.0,25.5351,25.6764,25.4947,25.5957,1807900.0
2010-02-05 15:15:00,38.01,38.04,37.83,37.93,951400.0,25.5822,25.6024,25.4611,25.5284,951400.0
2010-02-05 15:20:00,37.93,38.0,37.9,37.93,880800.0,25.5284,25.5755,25.5082,25.5284,880800.0
2010-02-05 15:25:00,37.93,37.98,37.88,37.96,857100.0,25.5284,25.562,25.4947,25.5486,857100.0
2010-02-05 15:30:00,37.95,38.2,37.93,38.06,1735400.0,25.5418,25.7101,25.5284,25.6159,1735400.0
2010-02-05 15:35:00,38.05,38.12,37.91,38.03,1059700.0,25.6091,25.6562,25.5149,25.5957,1059700.0
2010-02-05 15:40:00,38.03,38.1,37.96,38.03,1382200.0,25.5957,25.6428,25.5486,25.5957,1382200.0
2010-02-05 15:45:00,38.02,38.08,37.85,37.88,1664200.0,25.5889,25.6293,25.4745,25.4947,1664200.0
2010-02-05 15:50:00,37.89,38.15,37.88,38.13,1598000.0,25.5014,25.6764,25.4947,25.663,1598000.0
2010-02-05 15:55:00,38.12,38.4,38.12,38.35,3381600.0,25.6562,25.8447,25.6562,25.811,3381600.0
2010-02-08 09:30:00,38.32,38.32,37.79,37.81,1327900.0,25.7908,25.7908,25.4341,25.4476,1327900.0
2010-02-08 09:35:00,37.79,37.81,37.45,37.56,2634000.0,25.4341,25.4476,25.2053,25.2793,2634000.0
2010-02-08 09:40:00,37.56,37.68,37.51,37.57,1458700.0,25.2793,25.3601,25.2457,25.2861,1458700.0
2010-02-08 09:45:00,37.57,37.61,37.36,37.39,1586200.0,25.2861,25.313,25.1447,25.1649,1586200.0
2010-02-08 09:50:00,37.39,37.53,37.32,37.5,1279000.0,25.1649,25.2591,25.1178,25.239,1279000.0
2010-02-08 09:55:00,37.5,37.61,37.48,37.57,1371000.0,25.239,25.313,25.2255,25.2861,1371000.0
2010-02-08 10:00:00,37.57,37.63,37.45,37.54,1119200.0,25.2861,25.3265,25.2053,25.2659,1119200.0
2010-02-08 10:05:00,37.55,37.55,37.42,37.51,978800.0,25.2726,25.2726,25.1851,25.2457,978800.0
2010-02-08 10:10:00,37.51,37.75,37.5,37.71,1440200.0,25.2457,25.4072,25.239,25.3803,1440200.0
2010-02-08 10:15:00,37.71,37.74,37.6,37.6,841200.0,25.3803,25.4005,25.3063,25.3063,841200.0
2010-02-08 10:20:00,37.6,37.74,37.59,37.68,939800.0,25.3063,25.4005,25.2995,25.3601,939800.0
2010-02-08 10:25:00,37.69,37.72,37.57,37.61,1146000.0,25.3668,25.387,25.2861,25.313,1146000.0
2010-02-08 10:30:00,37.6,37.61,37.53,37.59,667100.0,25.3063,25.313,25.2591,25.2995,667100.0
2010-02-08 10:35:00,37.6,37.61,37.52,37.53,818300.0,25.3063,25.313,25.2524,25.2591,818300.0
2010-02-08 10:40:00,37.53,37.53,37.46,37.48,930100.0,25.2591,25.2591,25.212,25.2255,930100.0
2010-02-08 10:45:00,37.48,37.51,37.43,37.5,908100.0,25.2255,25.2457,25.1918,25.239,908100.0
2010-02-08 10:50:00,37.5,37.56,37.5,37.55,709700.0,25.239,25.2793,25.239,25.2726,709700.0
2010-02-08 10:55:00,37.55,37.75,37.54,37.71,1325500.0,25.2726,25.4072,25.2659,25.3803,1325500.0
2010-02-08 11:00:00,37.71,37.87,37.71,37.86,909300.0,25.3803,25.488,25.3803,25.4813,909300.0
2010-02-08 11:05:00,37.84,37.88,37.81,37.87,953700.0,25.4678,25.4947,25.4476,25.488,953700.0
2010-02-08 11:10:00,37.87,38.04,37.84,37.96,1091600.0,25.488,25.6024,25.4678,25.5486,1091600.0
2010-02-08 11:15:00,37.96,38.0,37.84,37.87,1173700.0,25.5486,25.5755,25.4678,25.488,1173700.0
2010-02-08 11:20:00,37.87,37.9,37.79,37.8,525300.0,25.488,25.5082,25.4341,25.4409,525300.0
2010-02-08 11:25:00,37.79,37.95,37.79,37.92,842800.0,25.4341,25.5418,25.4341,25.5216,842800.0
2010-02-08 11:30:00,37.92,37.94,37.85,37.89,376600.0,25.5216,25.5351,25.4745,25.5014,376600.0
2010-02-08 11:35:00,37.9,37.95,37.77,37.85,693000.0,25.5082,25.5418,25.4207,25.4745,693000.0
2010-02-08 11:40:00,37.85,37.94,37.85,37.94,285800.0,25.4745,25.5351,25.4745,25.5351,285800.0
2010-02-08 11:45:00,37.92,38.03,37.92,38.02,501300.0,25.5216,25.5957,25.5216,25.5889,501300.0
2010-02-08 11:50:00,38.02,38.06,37.92,37.99,580900.0,25.5889,25.6159,25.5216,25.5687,580900.0
2010-02-08 11:55:00,37.98,38.03,37.96,37.97,238500.0,25.562,25.5957,25.5486,25.5553,238500.0
2010-02-08 12:00:00,37.97,38.03,37.88,37.89,421600.0,25.5553,25.5957,25.4947,25.5014,421600.0
2010-02-08 12:05:00,37.89,37.95,37.85,37.9,336500.0,25.5014,25.5418,25.4745,25.5082,336500.0
2010-02-08 12:10:00,37.89,37.9,37.78,37.79,229800.0,25.5014,25.5082,25.4274,25.4341,229800.0
2010-02-08 12:15:00,37.79,37.85,37.76,37.81,250000.0,25.4341,25.4745,25.4139,25.4476,250000.0
2010-02-08 12:20:00,37.82,37.89,37.8,37.85,154900.0,25.4543,25.5014,25.4409,25.4745,154900.0
2010-02-08 12:25:00,37.86,37.97,37.84,37.97,185600.0,25.4813,25.5553,25.4678,25.5553,185600.0
2010-02-08 12:30:00,37.97,37.99,37.88,37.91,382300.0,25.5553,25.5687,25.4947,25.5149,382300.0
2010-02-08 12:35:00,37.9,38.06,37.9,38.06,479100.0,25.5082,25.6159,25.5082,25.6159,479100.0
2010-02-08 12:40:00,38.06,38.1,38.03,38.08,337900.0,25.6159,25.6428,25.5957,25.6293,337900.0
2010-02-08 12:45:00,38.08,38.1,38.01,38.03,322700.0,25.6293,25.6428,25.5822,25.5957,322700.0
2010-02-08 12:50:00,38.03,38.04,37.97,37.99,291500.0,25.5957,25.6024,25.5553,25.5687,291500.0
2010-02-08 12:55:00,37.99,38.0,37.9,37.9,244100.0,25.5687,25.5755,25.5082,25.5082,244100.0
2010-02-08 13:00:00,37.9,37.97,37.84,37.86,447800.0,25.5082,25.5553,25.4678,25.4813,447800.0
2010-02-08 13:05:00,37.85,37.86,37.76,37.81,691200.0,25.4745,25.4813,25.4139,25.4476,691200.0
2010-02-08 13:10:00,37.81,37.88,37.78,37.78,432400.0,25.4476,25.4947,25.4274,25.4274,432400.0
2010-02-08 13:15:00,37.78,37.79,37.6,37.73,893100.0,25.4274,25.4341,25.3063,25.3938,893100.0
2010-02-08 13:20:00,37.72,37.73,37.68,37.71,174300.0,25.387,25.3938,25.3601,25.3803,174300.0
2010-02-08 13:25:00,37.71,37.76,37.68,37.76,162300.0,25.3803,25.4139,25.3601,25.4139,162300.0
2010-02-08 13:30:00,37.76,37.79,37.71,37.72,260600.0,25.4139,25.4341,25.3803,25.387,260600.0
2010-02-08 13:35:00,37.71,37.8,37.7,37.8,425100.0,25.3803,25.4409,25.3736,25.4409,425100.0
2010-02-08 13:40:00,37.8,37.86,37.79,37.86,452700.0,25.4409,25.4813,25.4341,25.4813,452700.0
2010-02-08 13:45:00,37.85,37.86,37.77,37.82,746400.0,25.4745,25.4813,25.4207,25.4543,746400.0
2010-02-08 13:50:00,37.82,37.89,37.77,37.83,277400.0,25.4543,25.5014,25.4207,25.4611,277400.0
2010-02-08 13:55:00,37.83,37.89,37.8,37.84,457800.0,25.4611,25.5014,25.4409,25.4678,457800.0
2010-02-08 14:00:00,37.85,38.0,37.84,37.99,466100.0,25.4745,25.5755,25.4678,25.5687,466100.0
2010-02-08 14:05:00,37.98,38.09,37.97,38.08,399000.0,25.562,25.6361,25.5553,25.6293,399000.0
2010-02-08 14:10:00,38.07,38.23,38.07,38.2,974100.0,25.6226,25.7303,25.6226,25.7101,974100.0
2010-02-08 14:15:00,38.2,38.21,38.13,38.15,270500.0,25.7101,25.7168,25.663,25.6764,270500.0
2010-02-08 14:20:00,38.15,38.24,38.13,38.22,550600.0,25.6764,25.737,25.663,25.7235,550600.0
2010-02-08 14:25:00,38.21,38.22,38.13,38.13,358800.0,25.7168,25.7235,25.663,25.663,358800.0
2010-02-08 14:30:00,38.13,38.14,38.08,38.12,394700.0,25.663,25.6697,25.6293,25.6562,394700.0
2010-02-08 14:35:00,38.12,38.15,37.94,37.95,457100.0,25.6562,25.6764,25.5351,25.5418,457100.0
2010-02-08 14:40:00,37.94,38.03,37.91,37.98,428800.0,25.5351,25.5957,25.5149,25.562,428800.0
2010-02-08 14:45:00,37.98,38.02,37.95,37.96,276500.0,25.562,25.5889,25.5418,25.5486,276500.0
2010-02-08 14:50:00,37.96,38.08,37.96,38.0,368400.0,25.5486,25.6293,25.5486,25.5755,368400.0
2010-02-08 14:55:00,37.99,38.0,37.82,37.83,537100.0,25.5687,25.5755,25.4543,25.4611,537100.0
2010-02-08 15:00:00,37.83,37.88,37.72,37.79,880700.0,25.4611,25.4947,25.387,25.4341,880700.0
2010-02-08 15:05:00,37.8,37.84,37.78,37.81,427500.0,25.4409,25.4678,25.4274,25.4476,427500.0
2010-02-08 15:10:00,37.81,37.82,37.7,37.76,614200.0,25.4476,25.4543,25.3736,25.4139,614200.0
2010-02-08 15:15:00,37.75,37.77,37.7,37.7,575600.0,25.4072,25.4207,25.3736,25.3736,575600.0
2010-02-08 15:20:00,37.7,37.8,37.7,37.8,410500.0,25.3736,25.4409,25.3736,25.4409,410500.0
2010-02-08 15:25:00,37.8,37.88,37.73,37.88,554700.0,25.4409,25.4947,25.3938,25.4947,554700.0
2010-02-08 15:30:00,37.88,37.91,37.84,37.87,449100.0,25.4947,25.5149,25.4678,25.488,449100.0
2010-02-08 15:35:00,37.88,37.91,37.84,37.87,670800.0,25.4947,25.5149,25.4678,25.488,670800.0
2010-02-08 15:40:00,37.87,37.88,37.77,37.88,727200.0,25.488,25.4947,25.4207,25.4947,727200.0
2010-02-08 15:45:00,37.88,37.89,37.78,37.82,875100.0,25.4947,25.5014,25.4274,25.4543,875100.0
2010-02-08 15:50:00,37.82,37.84,37.74,37.78,920900.0,25.4543,25.4678,25.4005,25.4274,920900.0
2010-02-08 15:55:00,37.78,37.8,37.65,37.68,2756000.0,25.4274,25.4409,25.3399,25.3601,2756000.0
2010-02-09 09:30:00,38.2,38.34,38.16,38.26,1277700.0,25.7101,25.8043,25.6832,25.7505,1277700.0
2010-02-09 09:35:00,38.26,38.27,38.05,38.15,1222600.0,25.7505,25.7572,25.6091,25.6764,1222600.0
2010-02-09 09:40:00,38.16,38.39,38.12,38.35,1219500.0,25.6832,25.838,25.6562,25.811,1219500.0
2010-02-09 09:45:00,38.35,38.43,38.21,38.24,786000.0,25.811,25.8649,25.7168,25.737,786000.0
2010-02-09 09:50:00,38.23,38.32,38.15,38.18,851200.0,25.7303,25.7908,25.6764,25.6966,851200.0
2010-02-09 09:55:00,38.19,38.31,38.16,38.22,496800.0,25.7034,25.7841,25.6832,25.7235,496800.0
2010-02-09 10:00:00,38.21,38.33,38.1,38.21,1066100.0,25.7168,25.7976,25.6428,25.7168,1066100.0
2010-02-09 10:05:00,38.22,38.35,38.21,38.27,522100.0,25.7235,25.811,25.7168,25.7572,522100.0
2010-02-09 10:10:00,38.27,38.4,38.26,38.3,696800.0,25.7572,25.8447,25.7505,25.7774,696800.0
2010-02-09 10:15:00,38.3,38.4,38.26,38.36,679400.0,25.7774,25.8447,25.7505,25.8178,679400.0
2010-02-09 10:20:00,38.36,38.37,38.22,38.23,622000.0,25.8178,25.8245,25.7235,25.7303,622000.0
2010-02-09 10:25:00,38.24,38.27,38.14,38.2,508700.0,25.737,25.7572,25.6697,25.7101,508700.0
2010-02-09 10:30:00,38.19,38.25,38.18,38.25,345500.0,25.7034,25.7437,25.6966,25.7437,345500.0
2010-02-09 10:35:00,38.25,38.32,38.22,38.22,408800.0,25.7437,25.7908,25.7235,25.7235,408800.0
2010-02-09 10:40:00,38.22,38.24,38.0,38.04,658600.0,25.7235,25.737,25.5755,25.6024,658600.0
2010-02-09 10:45:00,38.03,38.07,37.95,38.0,608500.0,25.5957,25.6226,25.5418,25.5755,608500.0
2010-02-09 10:50:00,38.0,38.09,37.89,38.09,557100.0,25.5755,25.6361,25.5014,25.6361,557100.0
2010-02-09 10:55:00,38.09,38.12,37.97,38.02,462300.0,25.6361,25.6562,25.5553,25.5889,462300.0
2010-02-09 11:00:00,38.03,38.1,37.86,38.08,566800.0,25.5957,25.6428,25.4813,25.6293,566800.0
2010-02-09 11:05:00,38.07,38.13,37.94,37.96,646500.0,25.6226,25.663,25.5351,25.5486,646500.0
2010-02-09 11:10:00,37.97,38.06,37.9,38.02,485800.0,25.5553,25.6159,25.5082,25.5889,485800.0
2010-02-09 11:15:00,38.01,38.07,37.95,38.01,514000.0,25.5822,25.6226,25.5418,25.5822,514000.0
2010-02-09 11:20:00,38.01,38.05,37.98,38.0,509700.0,25.5822,25.6091,25.562,25.5755,509700.0
2010-02-09 11:25:00,38.0,38.01,37.84,37.91,846600.0,25.5755,25.5822,25.4678,25.5149,846600.0
2010-02-09 11:30:00,37.92,38.22,37.88,38.22,881700.0,25.5216,25.7235,25.4947,25.7235,881700.0
2010-02-09 11:35:00,38.21,38.35,38.16,38.21,1307900.0,25.7168,25.811,25.6832,25.7168,1307900.0
2010-02-09 11:40:00,38.21,38.33,38.18,38.25,631100.0,25.7168,25.7976,25.6966,25.7437,631100.0
2010-02-09 11:45:00,38.25,38.33,38.22,38.26,694100.0,25.7437,25.7976,25.7235,25.7505,694100.0
2010-02-09 11:50:00,38.26,38.49,38.23,38.45,812000.0,25.7505,25.9053,25.7303,25.8783,812000.0
2010-02-09 11:55:00,38.44,38.5,38.28,38.31,566500.0,25.8716,25.912,25.7639,25.7841,566500.0
2010-02-09 12:00:00,38.32,38.4,38.29,38.39,386000.0,25.7908,25.8447,25.7707,25.838,386000.0
2010-02-09 12:05:00,38.4,38.5,38.39,38.44,491200.0,25.8447,25.912,25.838,25.8716,491200.0
2010-02-09 12:10:00,38.44,38.57,38.44,38.52,617200.0,25.8716,25.9591,25.8716,25.9255,617200.0
2010-02-09 12:15:00,38.53,38.7,38.53,38.68,1000100.0,25.9322,26.0466,25.9322,26.0331,1000100.0
2010-02-09 12:20:00,38.68,38.69,38.56,38.56,509600.0,26.0331,26.0399,25.9524,25.9524,509600.0
2010-02-09 12:25:00,38.56,38.61,38.53,38.53,444800.0,25.9524,25.986,25.9322,25.9322,444800.0
2010-02-09 12:30:00,38.54,38.66,38.53,38.63,562800.0,25.9389,26.0197,25.9322,25.9995,562800.0
2010-02-09 12:35:00,38.63,38.67,38.58,38.63,349600.0,25.9995,26.0264,25.9658,25.9995,349600.0
2010-02-09 12:40:00,38.64,38.65,38.26,38.35,1409300.0,26.0062,26.013,25.7505,25.811,1409300.0
2010-02-09 12:45:00,38.33,38.41,38.26,38.36,897800.0,25.7976,25.8514,25.7505,25.8178,897800.0
2010-02-09 12:50:00,38.36,38.4,38.29,38.35,539100.0,25.8178,25.8447,25.7707,25.811,539100.0
2010-02-09 12:55:00,38.34,38.5,38.32,38.42,249000.0,25.8043,25.912,25.7908,25.8582,249000.0
2010-02-09 13:00:00,38.41,38.53,38.4,38.48,370400.0,25.8514,25.9322,25.8447,25.8985,370400.0
2010-02-09 13:05:00,38.47,38.57,38.45,38.52,322700.0,25.8918,25.9591,25.8783,25.9255,322700.0
2010-02-09 13:10:00,38.51,38.55,38.49,38.53,147100.0,25.9187,25.9456,25.9053,25.9322,147100.0
2010-02-09 13:15:00,38.52,38.53,38.42,38.47,398300.0,25.9255,25.9322,25.8582,25.8918,398300.0
2010-02-09 13:20:00,38.46,38.47,38.38,38.43,238900.0,25.8851,25.8918,25.8312,25.8649,238900.0
2010-02-09 13:25:00,38.43,38.49,38.4,38.44,184000.0,25.8649,25.9053,25.8447,25.8716,184000.0
2010-02-09 13:30:00,38.44,38.47,38.39,38.41,257600.0,25.8716,25.8918,25.838,25.8514,257600.0
2010-02-09 13:35:00,38.41,38.51,38.4,38.48,189300.0,25.8514,25.9187,25.8447,25.8985,189300.0
2010-02-09 13:40:00,38.49,38.49,38.41,38.45,175000.0,25.9053,25.9053,25.8514,25.8783,175000.0
2010-02-09 13:45:00,38.46,38.59,38.46,38.58,301100.0,25.8851,25.9726,25.8851,25.9658,301100.0
2010-02-09 13:50:00,38.58,38.61,38.54,38.59,259100.0,25.9658,25.986,25.9389,25.9726,259100.0
2010-02-09 13:55:00,38.59,38.64,38.57,38.59,227300.0,25.9726,26.0062,25.9591,25.9726,227300.0
2010-02-09 14:00:00,38.59,38.62,38.5,38.52,227500.0,25.9726,25.9928,25.912,25.9255,227500.0
2010-02-09 14:05:00,38.52,38.6,38.49,38.53,286600.0,25.9255,25.9793,25.9053,25.9322,286600.0
2010-02-09 14:10:00,38.53,38.57,38.51,38.51,124800.0,25.9322,25.9591,25.9187,25.9187,124800.0
2010-02-09 14:15:00,38.5,38.51,38.4,38.42,287800.0,25.912,25.9187,25.8447,25.8582,287800.0
2010-02-09 14:20:00,38.41,38.53,38.41,38.49,335900.0,25.8514,25.9322,25.8514,25.9053,335900.0
2010-02-09 14:25:00,38.48,38.51,38.41,38.46,319800.0,25.8985,25.9187,25.8514,25.8851,319800.0
2010-02-09 14:30:00,38.46,38.54,38.45,38.51,363800.0,25.8851,25.9389,25.8783,25.9187,363800.0
2010-02-09 14:35:00,38.51,38.55,38.41,38.41,157000.0,25.9187,25.9456,25.8514,25.8514,157000.0
2010-02-09 14:40:00,38.41,38.5,38.34,38.39,356600.0,25.8514,25.912,25.8043,25.838,356600.0
2010-02-09 14:45:00,38.39,38.43,38.24,38.27,571700.0,25.838,25.8649,25.737,25.7572,571700.0
2010-02-09 14:50:00,38.27,38.28,38.19,38.25,450700.0,25.7572,25.7639,25.7034,25.7437,450700.0
2010-02-09 14:55:00,38.25,38.36,38.24,38.26,326900.0,25.7437,25.8178,25.737,25.7505,326900.0
2010-02-09 15:00:00,38.26,38.44,38.25,38.4,514200.0,25.7505,25.8716,25.7437,25.8447,514200.0
2010-02-09 15:05:00,38.4,38.5,38.37,38.43,377100.0,25.8447,25.912,25.8245,25.8649,377100.0
2010-02-09 15:10:00,38.42,38.44,38.33,38.44,357900.0,25.8582,25.8716,25.7976,25.8716,357900.0
2010-02-09 15:15:00,38.44,38.45,38.35,38.43,241000.0,25.8716,25.8783,25.811,25.8649,241000.0
2010-02-09 15:20:00,38.43,38.53,38.42,38.49,347400.0,25.8649,25.9322,25.8582,25.9053,347400.0
2010-02-09 15:25:00,38.49,38.55,38.42,38.49,466300.0,25.9053,25.9456,25.8582,25.9053,466300.0
2010-02-09 15:30:00,38.49,38.53,38.43,38.52,379900.0,25.9053,25.9322,25.8649,25.9255,379900.0
2010-02-09 15:35:00,38.52,38.53,38.47,38.47,339100.0,25.9255,25.9322,25.8918,25.8918,339100.0
2010-02-09 15:40:00,38.47,38.48,38.37,38.39,571200.0,25.8918,25.8985,25.8245,25.838,571200.0
2010-02-09 15:45:00,38.39,38.47,38.37,38.46,681700.0,25.838,25.8918,25.8245,25.8851,681700.0
2010-02-09 15:50:00,38.46,38.48,38.28,38.32,1055900.0,25.8851,25.8985,25.7639,25.7908,1055900.0
2010-02-09 15:55:00,38.32,38.42,38.32,38.42,1622100.0,25.7908,25.8582,25.7908,25.8582,1622100.0
2010-02-10 09:30:00,38.63,38.91,38.52,38.9,1179300.0,25.9995,26.1879,25.9255,26.1812,1179300.0
2010-02-10 09:35:00,38.9,38.98,38.83,38.87,1553500.0,26.1812,26.2351,26.1341,26.161,1553500.0
2010-02-10 09:40:00,38.87,38.97,38.73,38.75,1064500.0,26.161,26.2283,26.0668,26.0803,1064500.0
2010-02-10 09:45:00,38.74,39.13,38.74,39.12,1058000.0,26.0735,26.336,26.0735,26.3293,1058000.0
2010-02-10 09:50:00,39.13,39.16,38.96,39.0,903000.0,26.336,26.3562,26.2216,26.2485,903000.0
2010-02-10 09:55:00,39.0,39.15,38.99,39.06,504200.0,26.2485,26.3495,26.2418,26.2889,504200.0
2010-02-10 10:00:00,39.06,39.09,38.79,38.92,1213000.0,26.2889,26.3091,26.1072,26.1947,1213000.0
2010-02-10 10:05:00,38.92,38.94,38.7,38.8,706600.0,26.1947,26.2081,26.0466,26.1139,706600.0
2010-02-10 10:10:00,38.8,38.84,38.72,38.76,867700.0,26.1139,26.1408,26.0601,26.087,867700.0
2010-02-10 10:15:00,38.75,38.76,38.59,38.71,1336900.0,26.0803,26.087,25.9726,26.0533,1336900.0
2010-02-10 10:20:00,38.72,38.88,38.7,38.82,897600.0,26.0601,26.1678,26.0466,26.1274,897600.0
2010-02-10 10:25:00,38.82,38.84,38.66,38.68,681100.0,26.1274,26.1408,26.0197,26.0331,681100.0
2010-02-10 10:30:00,38.67,38.7,38.58,38.69,714000.0,26.0264,26.0466,25.9658,26.0399,714000.0
2010-02-10 10:35:00,38.7,38.82,38.63,38.79,623700.0,26.0466,26.1274,25.9995,26.1072,623700.0
2010-02-10 10:40:00,38.79,38.84,38.65,38.66,954700.0,26.1072,26.1408,26.013,26.0197,954700.0
2010-02-10 10:45:00,38.65,38.66,38.52,38.54,580400.0,26.013,26.0197,25.9255,25.9389,580400.0
2010-02-10 10:50:00,38.54,38.68,38.53,38.67,506000.0,25.9389,26.0331,25.9322,26.0264,506000.0
2010-02-10 10:55:00,38.67,38.77,38.65,38.74,563600.0,26.0264,26.0937,26.013,26.0735,563600.0
2010-02-10 11:00:00,38.74,38.76,38.56,38.58,393500.0,26.0735,26.087,25.9524,25.9658,393500.0
2010-02-10 11:05:00,38.59,38.75,38.54,38.75,378400.0,25.9726,26.0803,25.9389,26.0803,378400.0
2010-02-10 11:10:00,38.75,38.79,38.69,38.73,281400.0,26.0803,26.1072,26.0399,26.0668,281400.0
2010-02-10 11:15:00,38.73,38.77,38.64,38.64,229400.0,26.0668,26.0937,26.0062,26.0062,229400.0
2010-02-10 11:20:00,38.64,38.77,38.64,38.75,194500.0,26.0062,26.0937,26.0062,26.0803,194500.0
2010-02-10 11:25:00,38.77,38.95,38.77,38.92,662600.0,26.0937,26.2149,26.0937,26.1947,662600.0
2010-02-10 11:30:00,38.91,39.02,38.91,38.96,443100.0,26.1879,26.262,26.1879,26.2216,443100.0
2010-02-10 11:35:00,38.95,39.0,38.89,38.89,287200.0,26.2149,26.2485,26.1745,26.1745,287200.0
2010-02-10 11:40:00,38.89,38.98,38.87,38.92,211300.0,26.1745,26.2351,26.161,26.1947,211300.0
2010-02-10 11:45:00,38.92,38.98,38.89,38.97,151600.0,26.1947,26.2351,26.1745,26.2283,151600.0
2010-02-10 11:50:00,38.99,38.99,38.89,38.93,144400.0,26.2418,26.2418,26.1745,26.2014,144400.0
2010-02-10 11:55:00,38.92,38.95,38.79,38.85,320400.0,26.1947,26.2149,26.1072,26.1476,320400.0
2010-02-10 12:00:00,38.85,38.91,38.76,38.88,236000.0,26.1476,26.1879,26.087,26.1678,236000.0
2010-02-10 12:05:00,38.89,38.93,38.85,38.93,170200.0,26.1745,26.2014,26.1476,26.2014,170200.0
2010-02-10 12:10:00,38.93,38.97,38.85,38.88,211600.0,26.2014,26.2283,26.1476,26.1678,211600.0
2010-02-10 12:15:00,38.88,38.88,38.81,38.85,164400.0,26.1678,26.1678,26.1206,26.1476,164400.0
2010-02-10 12:20:00,38.86,38.99,38.81,38.99,287400.0,26.1543,26.2418,26.1206,26.2418,287400.0
2010-02-10 12:25:00,38.98,39.05,38.94,39.05,341000.0,26.2351,26.2822,26.2081,26.2822,341000.0
2010-02-10 12:30:00,39.04,39.12,38.97,38.99,508700.0,26.2754,26.3293,26.2283,26.2418,508700.0
2010-02-10 12:35:00,38.99,39.02,38.96,38.99,142200.0,26.2418,26.262,26.2216,26.2418,142200.0
2010-02-10 12:40:00,38.99,39.06,38.99,39.02,205000.0,26.2418,26.2889,26.2418,26.262,205000.0
2010-02-10 12:45:00,39.02,39.1,39.0,39.09,144500.0,26.262,26.3158,26.2485,26.3091,144500.0
2010-02-10 12:50:00,39.08,39.09,39.03,39.07,149700.0,26.3024,26.3091,26.2687,26.2956,149700.0
2010-02-10 12:55:00,39.06,39.13,39.06,39.13,238000.0,26.2889,26.336,26.2889,26.336,238000.0
2010-02-10 13:00:00,39.13,39.27,39.13,39.22,459000.0,26.336,26.4302,26.336,26.3966,459000.0
2010-02-10 13:05:00,39.22,39.3,39.19,39.29,352900.0,26.3966,26.4504,26.3764,26.4437,352900.0
2010-02-10 13:10:00,39.3,39.37,39.27,39.27,571300.0,26.4504,26.4975,26.4302,26.4302,571300.0
2010-02-10 13:15:00,39.28,39.34,39.25,39.34,242400.0,26.437,26.4773,26.4168,26.4773,242400.0
2010-02-10 13:20:00,39.35,39.4,39.32,39.39,291400.0,26.4841,26.5177,26.4639,26.511,291400.0
2010-02-10 13:25:00,39.39,39.47,39.38,39.4,534400.0,26.511,26.5648,26.5043,26.5177,534400.0
2010-02-10 13:30:00,39.4,39.46,39.37,39.45,835100.0,26.5177,26.5581,26.4975,26.5514,835100.0
2010-02-10 13:35:00,39.46,39.5,39.42,39.46,540000.0,26.5581,26.585,26.5312,26.5581,540000.0
2010-02-10 13:40:00,39.46,39.48,39.37,39.42,524300.0,26.5581,26.5716,26.4975,26.5312,524300.0
2010-02-10 13:45:00,39.41,39.45,39.37,39.37,236000.0,26.5245,26.5514,26.4975,26.4975,236000.0
2010-02-10 13:50:00,39.37,39.39,39.29,39.34,391000.0,26.4975,26.511,26.4437,26.4773,391000.0
2010-02-10 13:55:00,39.35,39.35,39.25,39.31,286700.0,26.4841,26.4841,26.4168,26.4572,286700.0
2010-02-10 14:00:00,39.31,39.38,39.3,39.38,230700.0,26.4572,26.5043,26.4504,26.5043,230700.0
2010-02-10 14:05:00,39.38,39.39,39.28,39.28,248800.0,26.5043,26.511,26.437,26.437,248800.0
2010-02-10 14:10:00,39.28,39.29,39.16,39.19,429200.0,26.437,26.4437,26.3562,26.3764,429200.0
2010-02-10 14:15:00,39.18,39.27,39.13,39.2,381700.0,26.3697,26.4302,26.336,26.3831,381700.0
2010-02-10 14:20:00,39.2,39.2,39.07,39.08,395800.0,26.3831,26.3831,26.2956,26.3024,395800.0
2010-02-10 14:25:00,39.08,39.17,39.08,39.12,325200.0,26.3024,26.3629,26.3024,26.3293,325200.0
2010-02-10 14:30:00,39.12,39.13,38.98,39.07,394100.0,26.3293,26.336,26.2351,26.2956,394100.0
2010-02-10 14:35:00,39.07,39.08,38.94,39.03,398800.0,26.2956,26.3024,26.2081,26.2687,398800.0
2010-02-10 14:40:00,39.03,39.07,38.94,38.97,205900.0,26.2687,26.2956,26.2081,26.2283,205900.0
2010-02-10 14:45:00,38.96,38.98,38.88,38.96,331100.0,26.2216,26.2351,26.1678,26.2216,331100.0
2010-02-10 14:50:00,38.95,39.04,38.9,38.95,310100.0,26.2149,26.2754,26.1812,26.2149,310100.0
2010-02-10 14:55:00,38.96,38.99,38.89,38.93,230000.0,26.2216,26.2418,26.1745,26.2014,230000.0
2010-02-10 15:00:00,38.92,39.05,38.92,39.05,299300.0,26.1947,26.2822,26.1947,26.2822,299300.0
2010-02-10 15:05:00,39.06,39.08,38.97,39.04,267000.0,26.2889,26.3024,26.2283,26.2754,267000.0
2010-02-10 15:10:00,39.03,39.1,39.01,39.06,248600.0,26.2687,26.3158,26.2552,26.2889,248600.0
2010-02-10 15:15:00,39.06,39.07,38.96,38.99,326900.0,26.2889,26.2956,26.2216,26.2418,326900.0
2010-02-10 15:20:00,39.0,39.05,38.95,39.02,174300.0,26.2485,26.2822,26.2149,26.262,174300.0
2010-02-10 15:25:00,39.03,39.09,39.01,39.03,216400.0,26.2687,26.3091,26.2552,26.2687,216400.0
2010-02-10 15:30:00,39.03,39.03,38.81,38.83,539200.0,26.2687,26.2687,26.1206,26.1341,539200.0
2010-02-10 15:35:00,38.83,38.87,38.76,38.81,507000.0,26.1341,26.161,26.087,26.1206,507000.0
2010-02-10 15:40:00,38.8,38.86,38.76,38.8,476800.0,26.1139,26.1543,26.087,26.1139,476800.0
2010-02-10 15:45:00,38.8,38.9,38.79,38.83,505300.0,26.1139,26.1812,26.1072,26.1341,505300.0
2010-02-10 15:50:00,38.83,38.88,38.78,38.8,634300.0,26.1341,26.1678,26.1004,26.1139,634300.0
2010-02-10 15:55:00,38.8,38.89,38.79,38.85,1108800.0,26.1139,26.1745,26.1072,26.1476,1108800.0
2010-02-11 09:30:00,38.84,38.93,38.68,38.77,837700.0,26.1408,26.2014,26.0331,26.0937,837700.0
2010-02-11 09:35:00,38.77,38.81,38.63,38.67,886300.0,26.0937,26.1206,25.9995,26.0264,886300.0
2010-02-11 09:40:00,38.67,38.73,38.54,38.54,623000.0,26.0264,26.0668,25.9389,25.9389,623000.0
2010-02-11 09:45:00,38.54,38.6,38.46,38.59,701400.0,25.9389,25.9793,25.8851,25.9726,701400.0
2010-02-11 09:50:00,38.6,38.69,38.55,38.6,429700.0,25.9793,26.0399,25.9456,25.9793,429700.0
2010-02-11 09:55:00,38.61,38.74,38.57,38.6,499300.0,25.986,26.0735,25.9591,25.9793,499300.0
2010-02-11 10:00:00,38.59,38.6,38.4,38.42,638300.0,25.9726,25.9793,25.8447,25.8582,638300.0
2010-02-11 10:05:00,38.42,38.58,38.42,38.51,502400.0,25.8582,25.9658,25.8582,25.9187,502400.0
2010-02-11 10:10:00,38.5,38.77,38.5,38.68,813200.0,25.912,26.0937,25.912,26.0331,813200.0
2010-02-11 10:15:00,38.69,38.74,38.6,38.63,306200.0,26.0399,26.0735,25.9793,25.9995,306200.0
2010-02-11 10:20:00,38.63,38.7,38.56,38.64,413400.0,25.9995,26.0466,25.9524,26.0062,413400.0
2010-02-11 10:25:00,38.64,38.73,38.59,38.71,484400.0,26.0062,26.0668,25.9726,26.0533,484400.0
2010-02-11 10:30:00,38.71,38.72,38.49,38.51,518500.0,26.0533,26.0601,25.9053,25.9187,518500.0
2010-02-11 10:35:00,38.52,38.59,38.46,38.51,414900.0,25.9255,25.9726,25.8851,25.9187,414900.0
2010-02-11 10:40:00,38.51,38.53,38.41,38.43,399700.0,25.9187,25.9322,25.8514,25.8649,399700.0
2010-02-11 10:45:00,38.43,38.53,38.41,38.49,687200.0,25.8649,25.9322,25.8514,25.9053,687200.0
2010-02-11 10:50:00,38.49,38.5,38.39,38.45,522600.0,25.9053,25.912,25.838,25.8783,522600.0
2010-02-11 10:55:00,38.44,38.47,38.36,38.44,350100.0,25.8716,25.8918,25.8178,25.8716,350100.0
2010-02-11 11:00:00,38.44,38.62,38.43,38.61,515600.0,25.8716,25.9928,25.8649,25.986,515600.0
2010-02-11 11:05:00,38.62,38.7,38.48,38.51,369500.0,25.9928,26.0466,25.8985,25.9187,369500.0
2010-02-11 11:10:00,38.53,38.69,38.52,38.65,414000.0,25.9322,26.0399,25.9255,26.013,414000.0
2010-02-11 11:15:00,38.65,38.73,38.6,38.62,371600.0,26.013,26.0668,25.9793,25.9928,371600.0
2010-02-11 11:20:00,38.62,38.72,38.6,38.69,387800.0,25.9928,26.0601,25.9793,26.0399,387800.0
2010-02-11 11:25:00,38.69,38.8,38.69,38.76,401900.0,26.0399,26.1139,26.0399,26.087,401900.0
2010-02-11 11:30:00,38.76,38.79,38.63,38.66,307800.0,26.087,26.1072,25.9995,26.0197,307800.0
2010-02-11 11:35:00,38.67,38.67,38.6,38.62,236300.0,26.0264,26.0264,25.9793,25.9928,236300.0
2010-02-11 11:40:00,38.62,38.79,38.6,38.78,472000.0,25.9928,26.1072,25.9793,26.1004,472000.0
2010-02-11 11:45:00,38.79,38.89,38.76,38.8,428600.0,26.1072,26.1745,26.087,26.1139,428600.0
2010-02-11 11:50:00,38.8,38.85,38.79,38.84,312800.0,26.1139,26.1476,26.1072,26.1408,312800.0
2010-02-11 11:55:00,38.84,38.84,38.72,38.72,247900.0,26.1408,26.1408,26.0601,26.0601,247900.0
2010-02-11 12:00:00,38.72,38.81,38.72,38.8,355600.0,26.0601,26.1206,26.0601,26.1139,355600.0
2010-02-11 12:05:00,38.81,38.81,38.72,38.78,166700.0,26.1206,26.1206,26.0601,26.1004,166700.0
2010-02-11 12:10:00,38.79,38.81,38.75,38.78,206900.0,26.1072,26.1206,26.0803,26.1004,206900.0
2010-02-11 12:15:00,38.78,38.9,38.78,38.83,324500.0,26.1004,26.1812,26.1004,26.1341,324500.0
2010-02-11 12:20:00,38.83,38.84,38.71,38.74,244800.0,26.1341,26.1408,26.0533,26.0735,244800.0
2010-02-11 12:25:00,38.73,38.76,38.73,38.73,89300.0,26.0668,26.087,26.0668,26.0668,89300.0
2010-02-11 12:30:00,38.73,38.79,38.7,38.78,188500.0,26.0668,26.1072,26.0466,26.1004,188500.0
2010-02-11 12:35:00,38.79,38.81,38.75,38.78,204400.0,26.1072,26.1206,26.0803,26.1004,204400.0
2010-02-11 12:40:00,38.77,38.87,38.76,38.86,265100.0,26.0937,26.161,26.087,26.1543,265100.0
2010-02-11 12:45:00,38.86,38.9,38.85,38.87,460700.0,26.1543,26.1812,26.1476,26.161,460700.0
2010-02-11 12:50:00,38.87,38.89,38.86,38.88,300000.0,26.161,26.1745,26.1543,26.1678,300000.0
2010-02-11 12:55:00,38.87,38.95,38.86,38.91,258600.0,26.161,26.2149,26.1543,26.1879,258600.0
2010-02-11 13:00:00,38.91,38.94,38.87,38.92,263400.0,26.1879,26.2081,26.161,26.1947,263400.0
2010-02-11 13:05:00,38.92,38.96,38.89,38.96,392800.0,26.1947,26.2216,26.1745,26.2216,392800.0
2010-02-11 13:10:00,38.96,39.1,38.95,39.06,601100.0,26.2216,26.3158,26.2149,26.2889,601100.0
2010-02-11 13:15:00,39.07,39.13,39.04,39.11,312300.0,26.2956,26.336,26.2754,26.3225,312300.0
2010-02-11 13:20:00,39.11,39.16,39.08,39.15,310000.0,26.3225,26.3562,26.3024,26.3495,310000.0
2010-02-11 13:25:00,39.16,39.26,39.15,39.22,502900.0,26.3562,26.4235,26.3495,26.3966,502900.0
2010-02-11 13:30:00,39.22,39.37,39.2,39.35,612000.0,26.3966,26.4975,26.3831,26.4841,612000.0
2010-02-11 13:35:00,39.35,39.36,39.22,39.23,409800.0,26.4841,26.4908,26.3966,26.4033,409800.0
2010-02-11 13:40:00,39.23,39.24,39.17,39.19,209500.0,26.4033,26.41,26.3629,26.3764,209500.0
2010-02-11 13:45:00,39.18,39.19,39.09,39.16,273200.0,26.3697,26.3764,26.3091,26.3562,273200.0
2010-02-11 13:50:00,39.16,39.17,39.09,39.1,249200.0,26.3562,26.3629,26.3091,26.3158,249200.0
2010-02-11 13:55:00,39.09,39.15,39.08,39.13,216000.0,26.3091,26.3495,26.3024,26.336,216000.0
2010-02-11 14:00:00,39.14,39.17,39.12,39.17,311600.0,26.3427,26.3629,26.3293,26.3629,311600.0
2010-02-11 14:05:00,39.17,39.23,39.16,39.2,433700.0,26.3629,26.4033,26.3562,26.3831,433700.0
2010-02-11 14:10:00,39.21,39.21,39.15,39.18,498700.0,26.3899,26.3899,26.3495,26.3697,498700.0
2010-02-11 14:15:00,39.18,39.21,39.16,39.18,294200.0,26.3697,26.3899,26.3562,26.3697,294200.0
2010-02-11 14:20:00,39.18,39.19,39.1,39.11,246600.0,26.3697,26.3764,26.3158,26.3225,246600.0
2010-02-11 14:25:00,39.12,39.2,39.09,39.2,248700.0,26.3293,26.3831,26.3091,26.3831,248700.0
2010-02-11 14:30:00,39.2,39.21,39.08,39.11,456600.0,26.3831,26.3899,26.3024,26.3225,456600.0
2010-02-11 14:35:00,39.11,39.13,39.08,39.1,563700.0,26.3225,26.336,26.3024,26.3158,563700.0
2010-02-11 14:40:00,39.1,39.17,39.08,39.17,524200.0,26.3158,26.3629,26.3024,26.3629,524200.0
2010-02-11 14:45:00,39.17,39.2,39.16,39.16,325100.0,26.3629,26.3831,26.3562,26.3562,325100.0
2010-02-11 14:50:00,39.15,39.21,39.1,39.1,334600.0,26.3495,26.3899,26.3158,26.3158,334600.0
2010-02-11 14:55:00,39.1,39.15,39.08,39.1,282900.0,26.3158,26.3495,26.3024,26.3158,282900.0
2010-02-11 15:00:00,39.09,39.1,38.99,39.01,324700.0,26.3091,26.3158,26.2418,26.2552,324700.0
2010-02-11 15:05:00,39.02,39.12,38.98,39.11,346300.0,26.262,26.3293,26.2351,26.3225,346300.0
2010-02-11 15:10:00,39.1,39.15,39.1,39.12,242900.0,26.3158,26.3495,26.3158,26.3293,242900.0
2010-02-11 15:15:00,39.13,39.13,39.1,39.1,127300.0,26.336,26.336,26.3158,26.3158,127300.0
2010-02-11 15:20:00,39.11,39.13,39.02,39.04,271000.0,26.3225,26.336,26.262,26.2754,271000.0
2010-02-11 15:25:00,39.04,39.04,38.93,38.94,328800.0,26.2754,26.2754,26.2014,26.2081,328800.0
2010-02-11 15:30:00,38.94,39.05,38.92,38.98,471200.0,26.2081,26.2822,26.1947,26.2351,471200.0
2010-02-11 15:35:00,38.99,39.01,38.94,38.94,295500.0,26.2418,26.2552,26.2081,26.2081,295500.0
2010-02-11 15:40:00,38.94,39.0,38.94,38.99,226000.0,26.2081,26.2485,26.2081,26.2418,226000.0
2010-02-11 15:45:00,39.0,39.0,38.95,38.97,972300.0,26.2485,26.2485,26.2149,26.2283,972300.0
2010-02-11 15:50:00,38.97,39.04,38.97,39.03,678100.0,26.2283,26.2754,26.2283,26.2687,678100.0
2010-02-11 15:55:00,39.03,39.07,39.01,39.06,1055200.0,26.2687,26.2956,26.2552,26.2889,1055200.0
2010-02-12 09:30:00,38.7,38.8,38.55,38.6,772400.0,26.0466,26.1139,25.9456,25.9793,772400.0
2010-02-12 09:35:00,38.61,38.62,38.4,38.41,1065900.0,25.986,25.9928,25.8447,25.8514,1065900.0
2010-02-12 09:40:00,38.41,38.48,38.39,38.43,764800.0,25.8514,25.8985,25.838,25.8649,764800.0
2010-02-12 09:45:00,38.42,38.47,38.36,38.45,1059900.0,25.8582,25.8918,25.8178,25.8783,1059900.0
2010-02-12 09:50:00,38.46,38.5,38.39,38.42,673600.0,25.8851,25.912,25.838,25.8582,673600.0
2010-02-12 09:55:00,38.42,38.5,38.39,38.4,635800.0,25.8582,25.912,25.838,25.8447,635800.0
2010-02-12 10:00:00,38.4,38.47,38.36,38.45,1286700.0,25.8447,25.8918,25.8178,25.8783,1286700.0
2010-02-12 10:05:00,38.45,38.59,38.42,38.59,577500.0,25.8783,25.9726,25.8582,25.9726,577500.0
2010-02-12 10:10:00,38.59,38.62,38.55,38.55,550900.0,25.9726,25.9928,25.9456,25.9456,550900.0
2010-02-12 10:15:00,38.55,38.67,38.54,38.62,659800.0,25.9456,26.0264,25.9389,25.9928,659800.0
2010-02-12 10:20:00,38.62,38.64,38.5,38.5,383200.0,25.9928,26.0062,25.912,25.912,383200.0
2010-02-12 10:25:00,38.51,38.57,38.48,38.54,679800.0,25.9187,25.9591,25.8985,25.9389,679800.0
2010-02-12 10:30:00,38.54,38.66,38.51,38.55,451700.0,25.9389,26.0197,25.9187,25.9456,451700.0
2010-02-12 10:35:00,38.56,38.59,38.48,38.51,641400.0,25.9524,25.9726,25.8985,25.9187,641400.0
2010-02-12 10:40:00,38.52,38.57,38.48,38.5,409800.0,25.9255,25.9591,25.8985,25.912,409800.0
2010-02-12 10:45:00,38.5,38.62,38.48,38.58,420200.0,25.912,25.9928,25.8985,25.9658,420200.0
2010-02-12 10:50:00,38.57,38.62,38.53,38.54,224300.0,25.9591,25.9928,25.9322,25.9389,224300.0
2010-02-12 10:55:00,38.54,38.59,38.52,38.55,216100.0,25.9389,25.9726,25.9255,25.9456,216100.0
2010-02-12 11:00:00,38.54,38.59,38.49,38.57,405400.0,25.9389,25.9726,25.9053,25.9591,405400.0
2010-02-12 11:05:00,38.57,38.57,38.52,38.55,220400.0,25.9591,25.9591,25.9255,25.9456,220400.0
2010-02-12 11:10:00,38.54,38.69,38.52,38.68,500200.0,25.9389,26.0399,25.9255,26.0331,500200.0
2010-02-12 11:15:00,38.69,38.7,38.63,38.66,375300.0,26.0399,26.0466,25.9995,26.0197,375300.0
2010-02-12 11:20:00,38.66,38.77,38.66,38.71,455400.0,26.0197,26.0937,26.0197,26.0533,455400.0
2010-02-12 11:25:00,38.7,38.72,38.66,38.68,380800.0,26.0466,26.0601,26.0197,26.0331,380800.0
2010-02-12 11:30:00,38.68,38.69,38.58,38.59,282000.0,26.0331,26.0399,25.9658,25.9726,282000.0
2010-02-12 11:35:00,38.6,38.62,38.58,38.61,152400.0,25.9793,25.9928,25.9658,25.986,152400.0
2010-02-12 11:40:00,38.6,38.7,38.6,38.67,182800.0,25.9793,26.0466,25.9793,26.0264,182800.0
2010-02-12 11:45:00,38.67,38.7,38.67,38.67,126900.0,26.0264,26.0466,26.0264,26.0264,126900.0
2010-02-12 11:50:00,38.67,38.67,38.6,38.66,211900.0,26.0264,26.0264,25.9793,26.0197,211900.0
2010-02-12 11:55:00,38.66,38.7,38.63,38.7,251500.0,26.0197,26.0466,25.9995,26.0466,251500.0
2010-02-12 12:00:00,38.69,38.83,38.69,38.81,842200.0,26.0399,26.1341,26.0399,26.1206,842200.0
2010-02-12 12:05:00,38.81,38.84,38.76,38.8,370900.0,26.1206,26.1408,26.087,26.1139,370900.0
2010-02-12 12:10:00,38.8,38.91,38.8,38.88,356300.0,26.1139,26.1879,26.1139,26.1678,356300.0
2010-02-12 12:15:00,38.89,39.06,38.89,38.97,816300.0,26.1745,26.2889,26.1745,26.2283,816300.0
2010-02-12 12:20:00,38.97,39.05,38.95,38.96,331200.0,26.2283,26.2822,26.2149,26.2216,331200.0
2010-02-12 12:25:00,38.96,38.97,38.88,38.91,197500.0,26.2216,26.2283,26.1678,26.1879,197500.0
2010-02-12 12:30:00,38.91,38.95,38.86,38.88,241500.0,26.1879,26.2149,26.1543,26.1678,241500.0
2010-02-12 12:35:00,38.88,38.91,38.83,38.89,194700.0,26.1678,26.1879,26.1341,26.1745,194700.0
2010-02-12 12:40:00,38.88,38.89,38.84,38.87,174200.0,26.1678,26.1745,26.1408,26.161,174200.0
2010-02-12 12:45:00,38.86,38.95,38.86,38.92,165200.0,26.1543,26.2149,26.1543,26.1947,165200.0
2010-02-12 12:50:00,38.92,38.93,38.87,38.87,137000.0,26.1947,26.2014,26.161,26.161,137000.0
2010-02-12 12:55:00,38.88,38.88,38.81,38.86,142500.0,26.1678,26.1678,26.1206,26.1543,142500.0
2010-02-12 13:00:00,38.86,38.9,38.84,38.87,179600.0,26.1543,26.1812,26.1408,26.161,179600.0
2010-02-12 13:05:00,38.87,38.9,38.86,38.88,106100.0,26.161,26.1812,26.1543,26.1678,106100.0
2010-02-12 13:10:00,38.88,38.9,38.81,38.81,197600.0,26.1678,26.1812,26.1206,26.1206,197600.0
2010-02-12 13:15:00,38.81,38.82,38.71,38.74,372500.0,26.1206,26.1274,26.0533,26.0735,372500.0
2010-02-12 13:20:00,38.74,38.74,38.67,38.73,363100.0,26.0735,26.0735,26.0264,26.0668,363100.0
2010-02-12 13:25:00,38.72,38.79,38.72,38.77,206400.0,26.0601,26.1072,26.0601,26.0937,206400.0
2010-02-12 13:30:00,38.77,38.77,38.7,38.76,345400.0,26.0937,26.0937,26.0466,26.087,345400.0
2010-02-12 13:35:00,38.76,38.77,38.72,38.74,116600.0,26.087,26.0937,26.0601,26.0735,116600.0
2010-02-12 13:40:00,38.73,38.87,38.73,38.82,196100.0,26.0668,26.161,26.0668,26.1274,196100.0
2010-02-12 13:45:00,38.82,38.83,38.78,38.8,66600.0,26.1274,26.1341,26.1004,26.1139,66600.0
2010-02-12 13:50:00,38.79,38.83,38.78,38.81,118700.0,26.1072,26.1341,26.1004,26.1206,118700.0
2010-02-12 13:55:00,38.81,38.84,38.77,38.84,152700.0,26.1206,26.1408,26.0937,26.1408,152700.0
2010-02-12 14:00:00,38.83,38.87,38.8,38.83,133300.0,26.1341,26.161,26.1139,26.1341,133300.0
2010-02-12 14:05:00,38.82,38.9,38.82,38.9,162600.0,26.1274,26.1812,26.1274,26.1812,162600.0
2010-02-12 14:10:00,38.9,38.99,38.9,38.98,392800.0,26.1812,26.2418,26.1812,26.2351,392800.0
2010-02-12 14:15:00,38.98,39.04,38.97,39.04,382400.0,26.2351,26.2754,26.2283,26.2754,382400.0
2010-02-12 14:20:00,39.04,39.14,39.01,39.1,638300.0,26.2754,26.3427,26.2552,26.3158,638300.0
2010-02-12 14:25:00,39.1,39.18,39.08,39.08,469600.0,26.3158,26.3697,26.3024,26.3024,469600.0
2010-02-12 14:30:00,39.09,39.11,39.05,39.08,322000.0,26.3091,26.3225,26.2822,26.3024,322000.0
2010-02-12 14:35:00,39.08,39.1,39.05,39.07,369500.0,26.3024,26.3158,26.2822,26.2956,369500.0
2010-02-12 14:40:00,39.08,39.1,39.01,39.07,295900.0,26.3024,26.3158,26.2552,26.2956,295900.0
2010-02-12 14:45:00,39.07,39.1,39.03,39.08,136200.0,26.2956,26.3158,26.2687,26.3024,136200.0
2010-02-12 14:50:00,39.09,39.14,39.08,39.1,196400.0,26.3091,26.3427,26.3024,26.3158,196400.0
2010-02-12 14:55:00,39.1,39.11,38.96,39.01,350500.0,26.3158,26.3225,26.2216,26.2552,350500.0
2010-02-12 15:00:00,39.01,39.01,38.86,38.95,338300.0,26.2552,26.2552,26.1543,26.2149,338300.0
2010-02-12 15:05:00,38.96,39.0,38.92,38.99,356400.0,26.2216,26.2485,26.1947,26.2418,356400.0
2010-02-12 15:10:00,39.0,39.0,38.86,38.94,397000.0,26.2485,26.2485,26.1543,26.2081,397000.0
2010-02-12 15:15:00,38.95,38.96,38.84,38.85,362600.0,26.2149,26.2216,26.1408,26.1476,362600.0
2010-02-12 15:20:00,38.85,38.9,38.85,38.88,327700.0,26.1476,26.1812,26.1476,26.1678,327700.0
2010-02-12 15:25:00,38.87,38.9,38.77,38.79,317400.0,26.161,26.1812,26.0937,26.1072,317400.0
2010-02-12 15:30:00,38.79,38.84,38.72,38.84,486500.0,26.1072,26.1408,26.0601,26.1408,486500.0
2010-02-12 15:35:00,38.84,38.93,38.83,38.88,458500.0,26.1408,26.2014,26.1341,26.1678,458500.0
2010-02-12 15:40:00,38.87,39.08,38.86,38.99,625500.0,26.161,26.3024,26.1543,26.2418,625500.0
2010-02-12 15:45:00,38.98,39.07,38.97,39.06,376900.0,26.2351,26.2956,26.2283,26.2889,376900.0
2010-02-12 15:50:00,39.06,39.1,38.98,39.08,763800.0,26.2889,26.3158,26.2351,26.3024,763800.0
2010-02-12 15:55:00,39.08,39.12,38.93,39.06,2530300.0,26.3024,26.3293,26.2014,26.2889,2530300.0
2010-02-16 09:30:00,39.39,39.44,39.18,39.34,1177500.0,26.511,26.5447,26.3697,26.4773,1177500.0
2010-02-16 09:35:00,39.35,39.36,39.02,39.22,1181100.0,26.4841,26.4908,26.262,26.3966,1181100.0
2010-02-16 09:40:00,39.23,39.24,39.0,39.01,995700.0,26.4033,26.41,26.2485,26.2552,995700.0
2010-02-16 09:45:00,39.0,39.05,38.95,39.02,956800.0,26.2485,26.2822,26.2149,26.262,956800.0
2010-02-16 09:50:00,39.02,39.12,39.02,39.09,755900.0,26.262,26.3293,26.262,26.3091,755900.0
2010-02-16 09:55:00,39.1,39.1,38.96,38.96,542300.0,26.3158,26.3158,26.2216,26.2216,542300.0
2010-02-16 10:00:00,38.97,39.06,38.97,38.99,536800.0,26.2283,26.2889,26.2283,26.2418,536800.0
2010-02-16 10:05:00,38.98,38.99,38.8,38.84,792400.0,26.2351,26.2418,26.1139,26.1408,792400.0
2010-02-16 10:10:00,38.83,38.86,38.75,38.83,748300.0,26.1341,26.1543,26.0803,26.1341,748300.0
2010-02-16 10:15:00,38.84,39.01,38.83,38.98,845000.0,26.1408,26.2552,26.1341,26.2351,845000.0
2010-02-16 10:20:00,38.98,38.99,38.86,38.92,763200.0,26.2351,26.2418,26.1543,26.1947,763200.0
2010-02-16 10:25:00,38.92,38.99,38.9,38.97,676400.0,26.1947,26.2418,26.1812,26.2283,676400.0
2010-02-16 10:30:00,38.97,39.03,38.93,38.95,933000.0,26.2283,26.2687,26.2014,26.2149,933000.0
2010-02-16 10:35:00,38.96,39.0,38.91,38.99,412200.0,26.2216,26.2485,26.1879,26.2418,412200.0
2010-02-16 10:40:00,38.99,39.03,38.96,39.0,638900.0,26.2418,26.2687,26.2216,26.2485,638900.0
2010-02-16 10:45:00,39.01,39.03,38.97,38.99,517100.0,26.2552,26.2687,26.2283,26.2418,517100.0
2010-02-16 10:50:00,38.98,38.99,38.89,38.91,603600.0,26.2351,26.2418,26.1745,26.1879,603600.0
2010-02-16 10:55:00,38.92,38.97,38.91,38.92,267200.0,26.1947,26.2283,26.1879,26.1947,267200.0
2010-02-16 11:00:00,38.93,38.95,38.91,38.95,221800.0,26.2014,26.2149,26.1879,26.2149,221800.0
2010-02-16 11:05:00,38.95,38.95,38.81,38.86,823500.0,26.2149,26.2149,26.1206,26.1543,823500.0
2010-02-16 11:10:00,38.86,38.95,38.85,38.91,507800.0,26.1543,26.2149,26.1476,26.1879,507800.0
2010-02-16 11:15:00,38.92,39.03,38.91,39.03,1052500.0,26.1947,26.2687,26.1879,26.2687,1052500.0
2010-02-16 11:20:00,39.03,39.16,39.02,39.16,904700.0,26.2687,26.3562,26.262,26.3562,904700.0
2010-02-16 11:25:00,39.15,39.2,39.11,39.18,903000.0,26.3495,26.3831,26.3225,26.3697,903000.0
2010-02-16 11:30:00,39.18,39.26,39.18,39.21,795800.0,26.3697,26.4235,26.3697,26.3899,795800.0
2010-02-16 11:35:00,39.2,39.28,39.18,39.27,455400.0,26.3831,26.437,26.3697,26.4302,455400.0
2010-02-16 11:40:00,39.28,39.38,39.28,39.38,656200.0,26.437,26.5043,26.437,26.5043,656200.0
2010-02-16 11:45:00,39.37,39.38,39.29,39.31,481200.0,26.4975,26.5043,26.4437,26.4572,481200.0
2010-02-16 11:50:00,39.32,39.38,39.31,39.37,360900.0,26.4639,26.5043,26.4572,26.4975,360900.0
2010-02-16 11:55:00,39.37,39.38,39.31,39.33,168000.0,26.4975,26.5043,26.4572,26.4706,168000.0
2010-02-16 12:00:00,39.34,39.37,39.27,39.36,296700.0,26.4773,26.4975,26.4302,26.4908,296700.0
2010-02-16 12:05:00,39.37,39.45,39.34,39.43,385200.0,26.4975,26.5514,26.4773,26.5379,385200.0
2010-02-16 12:10:00,39.43,39.5,39.43,39.5,579400.0,26.5379,26.585,26.5379,26.585,579400.0
2010-02-16 12:15:00,39.5,39.58,39.46,39.53,724100.0,26.585,26.6389,26.5581,26.6052,724100.0
2010-02-16 12:20:00,39.53,39.55,39.5,39.53,422300.0,26.6052,26.6187,26.585,26.6052,422300.0
2010-02-16 12:25:00,39.53,39.61,39.51,39.6,598500.0,26.6052,26.6591,26.5918,26.6523,598500.0
2010-02-16 12:30:00,39.6,39.62,39.53,39.55,384700.0,26.6523,26.6658,26.6052,26.6187,384700.0
2010-02-16 12:35:00,39.56,39.61,39.52,39.61,306500.0,26.6254,26.6591,26.5985,26.6591,306500.0
2010-02-16 12:40:00,39.61,39.68,39.61,39.64,439600.0,26.6591,26.7062,26.6591,26.6793,439600.0
2010-02-16 12:45:00,39.63,39.67,39.59,39.59,226900.0,26.6725,26.6995,26.6456,26.6456,226900.0
2010-02-16 12:50:00,39.59,39.78,39.55,39.7,919400.0,26.6456,26.7735,26.6187,26.7196,919400.0
2010-02-16 12:55:00,39.71,39.75,39.67,39.75,380600.0,26.7264,26.7533,26.6995,26.7533,380600.0
2010-02-16 13:00:00,39.74,39.75,39.66,39.66,269800.0,26.7466,26.7533,26.6927,26.6927,269800.0
2010-02-16 13:05:00,39.66,39.7,39.63,39.68,377900.0,26.6927,26.7196,26.6725,26.7062,377900.0
2010-02-16 13:10:00,39.69,39.85,39.68,39.8,610700.0,26.7129,26.8206,26.7062,26.7869,610700.0
2010-02-16 13:15:00,39.81,39.88,39.79,39.86,348100.0,26.7937,26.8408,26.7802,26.8273,348100.0
2010-02-16 13:20:00,39.87,39.88,39.83,39.84,339200.0,26.8341,26.8408,26.8071,26.8139,339200.0
2010-02-16 13:25:00,39.83,39.96,39.83,39.95,543800.0,26.8071,26.8946,26.8071,26.8879,543800.0
2010-02-16 13:30:00,39.95,39.97,39.87,39.88,784900.0,26.8879,26.9014,26.8341,26.8408,784900.0
2010-02-16 13:35:00,39.88,39.92,39.78,39.82,522600.0,26.8408,26.8677,26.7735,26.8004,522600.0
2010-02-16 13:40:00,39.83,39.83,39.78,39.81,196900.0,26.8071,26.8071,26.7735,26.7937,196900.0
2010-02-16 13:45:00,39.81,39.91,39.8,39.87,259000.0,26.7937,26.861,26.7869,26.8341,259000.0
2010-02-16 13:50:00,39.87,39.88,39.83,39.85,171800.0,26.8341,26.8408,26.8071,26.8206,171800.0
2010-02-16 13:55:00,39.84,39.85,39.83,39.85,189900.0,26.8139,26.8206,26.8071,26.8206,189900.0
2010-02-16 14:00:00,39.85,39.89,39.8,39.81,324800.0,26.8206,26.8475,26.7869,26.7937,324800.0
2010-02-16 14:05:00,39.81,39.82,39.73,39.75,288100.0,26.7937,26.8004,26.7398,26.7533,288100.0
2010-02-16 14:10:00,39.74,39.81,39.72,39.78,252300.0,26.7466,26.7937,26.7331,26.7735,252300.0
2010-02-16 14:15:00,39.78,39.83,39.78,39.79,224200.0,26.7735,26.8071,26.7735,26.7802,224200.0
2010-02-16 14:20:00,39.79,39.79,39.73,39.76,230300.0,26.7802,26.7802,26.7398,26.76,230300.0
2010-02-16 14:25:00,39.76,39.87,39.76,39.84,341900.0,26.76,26.8341,26.76,26.8139,341900.0
2010-02-16 14:30:00,39.84,39.85,39.72,39.73,343400.0,26.8139,26.8206,26.7331,26.7398,343400.0
2010-02-16 14:35:00,39.74,39.76,39.69,39.69,235300.0,26.7466,26.76,26.7129,26.7129,235300.0
2010-02-16 14:40:00,39.69,39.78,39.67,39.78,321300.0,26.7129,26.7735,26.6995,26.7735,321300.0
2010-02-16 14:45:00,39.77,39.79,39.73,39.75,149500.0,26.7668,26.7802,26.7398,26.7533,149500.0
2010-02-16 14:50:00,39.75,39.82,39.71,39.8,339300.0,26.7533,26.8004,26.7264,26.7869,339300.0
2010-02-16 14:55:00,39.79,39.82,39.75,39.76,416200.0,26.7802,26.8004,26.7533,26.76,416200.0
2010-02-16 15:00:00,39.76,39.78,39.76,39.77,115900.0,26.76,26.7735,26.76,26.7668,115900.0
2010-02-16 15:05:00,39.77,39.82,39.77,39.8,378300.0,26.7668,26.8004,26.7668,26.7869,378300.0
2010-02-16 15:10:00,39.81,39.88,39.8,39.84,375200.0,26.7937,26.8408,26.7869,26.8139,375200.0
2010-02-16 15:15:00,39.83,39.89,39.83,39.89,420400.0,26.8071,26.8475,26.8071,26.8475,420400.0
2010-02-16 15:20:00,39.89,39.94,39.87,39.9,450800.0,26.8475,26.8812,26.8341,26.8543,450800.0
2010-02-16 15:25:00,39.9,39.96,39.9,39.94,684800.0,26.8543,26.8946,26.8543,26.8812,684800.0
2010-02-16 15:30:00,39.94,40.08,39.85,40.08,1292800.0,26.8812,26.9754,26.8206,26.9754,1292800.0
2010-02-16 15:35:00,40.08,40.14,40.05,40.06,730700.0,26.9754,27.0158,26.9552,26.9619,730700.0
2010-02-16 15:40:00,40.06,40.1,40.06,40.09,768900.0,26.9619,26.9889,26.9619,26.9821,768900.0
2010-02-16 15:45:00,40.09,40.1,40.03,40.06,720400.0,26.9821,26.9889,26.9417,26.9619,720400.0
2010-02-16 15:50:00,40.06,40.09,40.02,40.06,1144300.0,26.9619,26.9821,26.935,26.9619,1144300.0
2010-02-16 15:55:00,40.06,40.07,39.97,40.05,1626100.0,26.9619,26.9687,26.9014,26.9552,1626100.0
2010-02-17 09:30:00,40.23,40.38,40.17,40.38,1090100.0,27.0764,27.1773,27.036,27.1773,1090100.0
2010-02-17 09:35:00,40.39,40.45,40.13,40.19,1824600.0,27.184,27.2244,27.009,27.0494,1824600.0
2010-02-17 09:40:00,40.18,40.2,40.0,40.11,1080900.0,27.0427,27.0562,26.9216,26.9956,1080900.0
2010-02-17 09:45:00,40.12,40.22,40.06,40.18,837300.0,27.0023,27.0696,26.9619,27.0427,837300.0
2010-02-17 09:50:00,40.18,40.2,40.06,40.11,533300.0,27.0427,27.0562,26.9619,26.9956,533300.0
2010-02-17 09:55:00,40.11,40.15,40.01,40.09,608800.0,26.9956,27.0225,26.9283,26.9821,608800.0
2010-02-17 10:00:00,40.09,40.15,40.02,40.03,513600.0,26.9821,27.0225,26.935,26.9417,513600.0
2010-02-17 10:05:00,40.03,40.2,40.03,40.19,615800.0,26.9417,27.0562,26.9417,27.0494,615800.0
2010-02-17 10:10:00,40.2,40.34,40.18,40.23,883900.0,27.0562,27.1504,27.0427,27.0764,883900.0
2010-02-17 10:15:00,40.23,40.3,40.17,40.28,505400.0,27.0764,27.1235,27.036,27.11,505400.0
2010-02-17 10:20:00,40.28,40.32,40.21,40.22,426600.0,27.11,27.1369,27.0629,27.0696,426600.0
2010-02-17 10:25:00,40.22,40.31,40.17,40.3,476100.0,27.0696,27.1302,27.036,27.1235,476100.0
2010-02-17 10:30:00,40.3,40.33,40.25,40.31,454300.0,27.1235,27.1437,27.0898,27.1302,454300.0
2010-02-17 10:35:00,40.31,40.33,40.21,40.23,486100.0,27.1302,27.1437,27.0629,27.0764,486100.0
2010-02-17 10:40:00,40.23,40.23,40.16,40.19,405300.0,27.0764,27.0764,27.0292,27.0494,405300.0
2010-02-17 10:45:00,40.2,40.2,40.14,40.15,434900.0,27.0562,27.0562,27.0158,27.0225,434900.0
2010-02-17 10:50:00,40.15,40.2,40.12,40.18,373900.0,27.0225,27.0562,27.0023,27.0427,373900.0
2010-02-17 10:55:00,40.18,40.23,40.14,40.23,276900.0,27.0427,27.0764,27.0158,27.0764,276900.0
2010-02-17 11:00:00,40.22,40.23,40.05,40.07,538600.0,27.0696,27.0764,26.9552,26.9687,538600.0
2010-02-17 11:05:00,40.08,40.15,40.08,40.12,248800.0,26.9754,27.0225,26.9754,27.0023,248800.0
2010-02-17 11:10:00,40.13,40.23,40.11,40.23,409200.0,27.009,27.0764,26.9956,27.0764,409200.0
2010-02-17 11:15:00,40.22,40.23,40.18,40.2,264000.0,27.0696,27.0764,27.0427,27.0562,264000.0
2010-02-17 11:20:00,40.19,40.22,40.17,40.2,488000.0,27.0494,27.0696,27.036,27.0562,488000.0
2010-02-17 11:25:00,40.19,40.2,40.0,40.01,600400.0,27.0494,27.0562,26.9216,26.9283,600400.0
2010-02-17 11:30:00,40.02,40.02,39.94,39.94,741600.0,26.935,26.935,26.8812,26.8812,741600.0
2010-02-17 11:35:00,39.94,39.98,39.88,39.89,709600.0,26.8812,26.9081,26.8408,26.8475,709600.0
2010-02-17 11:40:00,39.89,39.89,39.8,39.85,725100.0,26.8475,26.8475,26.7869,26.8206,725100.0
2010-02-17 11:45:00,39.85,39.96,39.84,39.95,556800.0,26.8206,26.8946,26.8139,26.8879,556800.0
2010-02-17 11:50:00,39.95,39.99,39.93,39.98,390700.0,26.8879,26.9148,26.8744,26.9081,390700.0
2010-02-17 11:55:00,39.98,40.06,39.96,40.05,291100.0,26.9081,26.9619,26.8946,26.9552,291100.0
2010-02-17 12:00:00,40.06,40.12,40.05,40.07,473200.0,26.9619,27.0023,26.9552,26.9687,473200.0
2010-02-17 12:05:00,40.08,40.1,40.0,40.05,387000.0,26.9754,26.9889,26.9216,26.9552,387000.0
2010-02-17 12:10:00,40.04,40.04,39.97,39.97,205800.0,26.9485,26.9485,26.9014,26.9014,205800.0
2010-02-17 12:15:00,39.97,40.12,39.97,40.09,347800.0,26.9014,27.0023,26.9014,26.9821,347800.0
2010-02-17 12:20:00,40.09,40.1,39.99,40.0,224100.0,26.9821,26.9889,26.9148,26.9216,224100.0
2010-02-17 12:25:00,40.0,40.01,39.98,40.0,123600.0,26.9216,26.9283,26.9081,26.9216,123600.0
2010-02-17 12:30:00,40.0,40.01,39.96,40.0,198000.0,26.9216,26.9283,26.8946,26.9216,198000.0
2010-02-17 12:35:00,40.0,40.07,40.0,40.05,278500.0,26.9216,26.9687,26.9216,26.9552,278500.0
2010-02-17 12:40:00,40.05,40.07,40.01,40.04,147600.0,26.9552,26.9687,26.9283,26.9485,147600.0
2010-02-17 12:45:00,40.04,40.04,40.0,40.01,186300.0,26.9485,26.9485,26.9216,26.9283,186300.0
2010-02-17 12:50:00,40.01,40.02,39.98,39.99,134500.0,26.9283,26.935,26.9081,26.9148,134500.0
2010-02-17 12:55:00,39.99,40.05,39.99,40.05,117500.0,26.9148,26.9552,26.9148,26.9552,117500.0
2010-02-17 13:00:00,40.05,40.07,40.03,40.06,188800.0,26.9552,26.9687,26.9417,26.9619,188800.0
2010-02-17 13:05:00,40.07,40.08,40.02,40.08,173800.0,26.9687,26.9754,26.935,26.9754,173800.0
2010-02-17 13:10:00,40.07,40.08,40.02,40.02,128200.0,26.9687,26.9754,26.935,26.935,128200.0
2010-02-17 13:15:00,40.02,40.06,40.02,40.06,211400.0,26.935,26.9619,26.935,26.9619,211400.0
2010-02-17 13:20:00,40.07,40.1,40.06,40.09,218400.0,26.9687,26.9889,26.9619,26.9821,218400.0
2010-02-17 13:25:00,40.09,40.09,40.06,40.06,195700.0,26.9821,26.9821,26.9619,26.9619,195700.0
2010-02-17 13:30:00,40.07,40.07,40.02,40.04,208800.0,26.9687,26.9687,26.935,26.9485,208800.0
2010-02-17 13:35:00,40.05,40.07,40.02,40.06,222400.0,26.9552,26.9687,26.935,26.9619,222400.0
2010-02-17 13:40:00,40.06,40.07,40.02,40.02,191700.0,26.9619,26.9687,26.935,26.935,191700.0
2010-02-17 13:45:00,40.02,40.03,39.95,40.01,255900.0,26.935,26.9417,26.8879,26.9283,255900.0
2010-02-17 13:50:00,40.01,40.01,39.93,39.94,203200.0,26.9283,26.9283,26.8744,26.8812,203200.0
2010-02-17 13:55:00,39.95,39.98,39.91,39.97,143100.0,26.8879,26.9081,26.861,26.9014,143100.0
2010-02-17 14:00:00,39.97,40.0,39.9,39.94,582900.0,26.9014,26.9216,26.8543,26.8812,582900.0
2010-02-17 14:05:00,39.95,40.01,39.91,39.99,397400.0,26.8879,26.9283,26.861,26.9148,397400.0
2010-02-17 14:10:00,39.99,40.02,39.97,39.97,170100.0,26.9148,26.935,26.9014,26.9014,170100.0
2010-02-17 14:15:00,39.98,39.99,39.9,39.91,216100.0,26.9081,26.9148,26.8543,26.861,216100.0
2010-02-17 14:20:00,39.91,39.91,39.8,39.81,464700.0,26.861,26.861,26.7869,26.7937,464700.0
2010-02-17 14:25:00,39.81,39.85,39.76,39.77,644300.0,26.7937,26.8206,26.76,26.7668,644300.0
2010-02-17 14:30:00,39.77,39.85,39.77,39.85,314900.0,26.7668,26.8206,26.7668,26.8206,314900.0
2010-02-17 14:35:00,39.86,39.92,39.82,39.88,346900.0,26.8273,26.8677,26.8004,26.8408,346900.0
2010-02-17 14:40:00,39.89,39.98,39.89,39.97,306300.0,26.8475,26.9081,26.8475,26.9014,306300.0
2010-02-17 14:45:00,39.97,39.97,39.9,39.9,314100.0,26.9014,26.9014,26.8543,26.8543,314100.0
2010-02-17 14:50:00,39.9,39.94,39.86,39.91,195600.0,26.8543,26.8812,26.8273,26.861,195600.0
2010-02-17 14:55:00,39.91,40.05,39.91,40.03,327500.0,26.861,26.9552,26.861,26.9417,327500.0
2010-02-17 15:00:00,40.04,40.05,39.99,40.05,358400.0,26.9485,26.9552,26.9148,26.9552,358400.0
2010-02-17 15:05:00,40.05,40.07,40.02,40.05,172400.0,26.9552,26.9687,26.935,26.9552,172400.0
2010-02-17 15:10:00,40.05,40.06,40.0,40.05,235600.0,26.9552,26.9619,26.9216,26.9552,235600.0
2010-02-17 15:15:00,40.04,40.09,40.03,40.05,346000.0,26.9485,26.9821,26.9417,26.9552,346000.0
2010-02-17 15:20:00,40.05,40.06,39.97,40.01,367400.0,26.9552,26.9619,26.9014,26.9283,367400.0
2010-02-17 15:25:00,40.01,40.04,39.99,40.02,259400.0,26.9283,26.9485,26.9148,26.935,259400.0
2010-02-17 15:30:00,40.02,40.08,40.01,40.08,224600.0,26.935,26.9754,26.9283,26.9754,224600.0
2010-02-17 15:35:00,40.08,40.09,40.03,40.05,447700.0,26.9754,26.9821,26.9417,26.9552,447700.0
2010-02-17 15:40:00,40.05,40.09,39.98,40.04,561600.0,26.9552,26.9821,26.9081,26.9485,561600.0
2010-02-17 15:45:00,40.04,40.05,39.96,39.97,377900.0,26.9485,26.9552,26.8946,26.9014,377900.0
2010-02-17 15:50:00,39.97,40.01,39.96,40.0,500200.0,26.9014,26.9283,26.8946,26.9216,500200.0
2010-02-17 15:55:00,40.0,40.05,39.96,40.0,1198600.0,26.9216,26.9552,26.8946,26.9216,1198600.0
2010-02-18 09:30:00,39.94,40.15,39.77,40.15,1400800.0,26.8812,27.0225,26.7668,27.0225,1400800.0
2010-02-18 09:35:00,40.15,40.23,40.06,40.07,894000.0,27.0225,27.0764,26.9619,26.9687,894000.0
2010-02-18 09:40:00,40.07,40.21,39.86,39.9,957000.0,26.9687,27.0629,26.8273,26.8543,957000.0
2010-02-18 09:45:00,39.91,40.01,39.9,39.98,591100.0,26.861,26.9283,26.8543,26.9081,591100.0
2010-02-18 09:50:00,39.97,40.12,39.97,40.04,732000.0,26.9014,27.0023,26.9014,26.9485,732000.0
2010-02-18 09:55:00,40.04,40.06,39.95,39.97,455400.0,26.9485,26.9619,26.8879,26.9014,455400.0
2010-02-18 10:00:00,39.97,40.11,39.9,40.07,624000.0,26.9014,26.9956,26.8543,26.9687,624000.0
2010-02-18 10:05:00,40.07,40.09,39.96,40.06,489100.0,26.9687,26.9821,26.8946,26.9619,489100.0
2010-02-18 10:10:00,40.05,40.23,40.02,40.18,516400.0,26.9552,27.0764,26.935,27.0427,516400.0
2010-02-18 10:15:00,40.19,40.21,40.11,40.15,476400.0,27.0494,27.0629,26.9956,27.0225,476400.0
2010-02-18 10:20:00,40.15,40.18,40.09,40.09,417100.0,27.0225,27.0427,26.9821,26.9821,417100.0
2010-02-18 10:25:00,40.1,40.11,39.96,40.02,526900.0,26.9889,26.9956,26.8946,26.935,526900.0
2010-02-18 10:30:00,40.01,40.02,39.97,40.0,619800.0,26.9283,26.935,26.9014,26.9216,619800.0
2010-02-18 10:35:00,40.0,40.06,39.99,40.06,381700.0,26.9216,26.9619,26.9148,26.9619,381700.0
2010-02-18 10:40:00,40.05,40.14,40.04,40.13,226400.0,26.9552,27.0158,26.9485,27.009,226400.0
2010-02-18 10:45:00,40.13,40.19,40.13,40.14,211100.0,27.009,27.0494,27.009,27.0158,211100.0
2010-02-18 10:50:00,40.13,40.25,40.11,40.24,365300.0,27.009,27.0898,26.9956,27.0831,365300.0
2010-02-18 10:55:00,40.24,40.35,40.24,40.29,474700.0,27.0831,27.1571,27.0831,27.1167,474700.0
2010-02-18 11:00:00,40.28,40.31,40.24,40.3,348400.0,27.11,27.1302,27.0831,27.1235,348400.0
2010-02-18 11:05:00,40.28,40.33,40.28,40.3,345000.0,27.11,27.1437,27.11,27.1235,345000.0
2010-02-18 11:10:00,40.3,40.39,40.3,40.33,371000.0,27.1235,27.184,27.1235,27.1437,371000.0
2010-02-18 11:15:00,40.33,40.39,40.29,40.31,363600.0,27.1437,27.184,27.1167,27.1302,363600.0
2010-02-18 11:20:00,40.3,40.38,40.3,40.34,142100.0,27.1235,27.1773,27.1235,27.1504,142100.0
2010-02-18 11:25:00,40.34,40.48,40.33,40.45,554100.0,27.1504,27.2446,27.1437,27.2244,554100.0
2010-02-18 11:30:00,40.45,40.47,40.32,40.34,539300.0,27.2244,27.2379,27.1369,27.1504,539300.0
2010-02-18 11:35:00,40.33,40.33,40.21,40.26,350300.0,27.1437,27.1437,27.0629,27.0965,350300.0
2010-02-18 11:40:00,40.26,40.31,40.23,40.27,304000.0,27.0965,27.1302,27.0764,27.1033,304000.0
2010-02-18 11:45:00,40.27,40.3,40.25,40.25,219000.0,27.1033,27.1235,27.0898,27.0898,219000.0
2010-02-18 11:50:00,40.25,40.28,40.23,40.25,172500.0,27.0898,27.11,27.0764,27.0898,172500.0
2010-02-18 11:55:00,40.26,40.26,40.18,40.2,225900.0,27.0965,27.0965,27.0427,27.0562,225900.0
2010-02-18 12:00:00,40.2,40.26,40.19,40.2,220600.0,27.0562,27.0965,27.0494,27.0562,220600.0
2010-02-18 12:05:00,40.19,40.2,40.15,40.19,245500.0,27.0494,27.0562,27.0225,27.0494,245500.0
2010-02-18 12:10:00,40.19,40.2,40.12,40.15,182600.0,27.0494,27.0562,27.0023,27.0225,182600.0
2010-02-18 12:15:00,40.15,40.18,40.13,40.14,124100.0,27.0225,27.0427,27.009,27.0158,124100.0
2010-02-18 12:20:00,40.14,40.19,40.12,40.15,166300.0,27.0158,27.0494,27.0023,27.0225,166300.0
2010-02-18 12:25:00,40.16,40.22,40.15,40.19,121600.0,27.0292,27.0696,27.0225,27.0494,121600.0
2010-02-18 12:30:00,40.19,40.2,40.15,40.16,142700.0,27.0494,27.0562,27.0225,27.0292,142700.0
2010-02-18 12:35:00,40.16,40.16,40.1,40.11,209800.0,27.0292,27.0292,26.9889,26.9956,209800.0
2010-02-18 12:40:00,40.1,40.21,40.1,40.2,195300.0,26.9889,27.0629,26.9889,27.0562,195300.0
2010-02-18 12:45:00,40.21,40.22,40.19,40.21,141200.0,27.0629,27.0696,27.0494,27.0629,141200.0
2010-02-18 12:50:00,40.21,40.26,40.19,40.24,149600.0,27.0629,27.0965,27.0494,27.0831,149600.0
2010-02-18 12:55:00,40.24,40.28,40.22,40.27,116400.0,27.0831,27.11,27.0696,27.1033,116400.0
2010-02-18 13:00:00,40.28,40.32,40.27,40.31,309300.0,27.11,27.1369,27.1033,27.1302,309300.0
2010-02-18 13:05:00,40.31,40.34,40.28,40.33,168900.0,27.1302,27.1504,27.11,27.1437,168900.0
2010-02-18 13:10:00,40.33,40.34,40.27,40.28,139800.0,27.1437,27.1504,27.1033,27.11,139800.0
2010-02-18 13:15:00,40.28,40.32,40.27,40.28,117200.0,27.11,27.1369,27.1033,27.11,117200.0
2010-02-18 13:20:00,40.28,40.35,40.25,40.33,159900.0,27.11,27.1571,27.0898,27.1437,159900.0
2010-02-18 13:25:00,40.32,40.33,40.26,40.27,106400.0,27.1369,27.1437,27.0965,27.1033,106400.0
2010-02-18 13:30:00,40.27,40.38,40.25,40.37,264800.0,27.1033,27.1773,27.0898,27.1706,264800.0
2010-02-18 13:35:00,40.37,40.38,40.34,40.34,203700.0,27.1706,27.1773,27.1504,27.1504,203700.0
2010-02-18 13:40:00,40.34,40.35,40.3,40.33,181300.0,27.1504,27.1571,27.1235,27.1437,181300.0
2010-02-18 13:45:00,40.32,40.35,40.3,40.31,164900.0,27.1369,27.1571,27.1235,27.1302,164900.0
2010-02-18 13:50:00,40.31,40.33,40.28,40.29,210400.0,27.1302,27.1437,27.11,27.1167,210400.0
2010-02-18 13:55:00,40.3,40.35,40.29,40.32,182700.0,27.1235,27.1571,27.1167,27.1369,182700.0
2010-02-18 14:00:00,40.32,40.33,40.25,40.27,237600.0,27.1369,27.1437,27.0898,27.1033,237600.0
2010-02-18 14:05:00,40.27,40.28,40.21,40.23,151300.0,27.1033,27.11,27.0629,27.0764,151300.0
2010-02-18 14:10:00,40.22,40.25,40.2,40.22,157400.0,27.0696,27.0898,27.0562,27.0696,157400.0
2010-02-18 14:15:00,40.22,40.44,40.2,40.41,488400.0,27.0696,27.2177,27.0562,27.1975,488400.0
2010-02-18 14:20:00,40.41,40.45,40.36,40.37,498000.0,27.1975,27.2244,27.1638,27.1706,498000.0
2010-02-18 14:25:00,40.37,40.45,40.37,40.4,312000.0,27.1706,27.2244,27.1706,27.1908,312000.0
2010-02-18 14:30:00,40.4,40.43,40.38,40.42,211100.0,27.1908,27.211,27.1773,27.2042,211100.0
2010-02-18 14:35:00,40.43,40.49,40.4,40.41,386900.0,27.211,27.2513,27.1908,27.1975,386900.0
2010-02-18 14:40:00,40.4,40.43,40.33,40.34,321400.0,27.1908,27.211,27.1437,27.1504,321400.0
2010-02-18 14:45:00,40.35,40.4,40.33,40.38,264300.0,27.1571,27.1908,27.1437,27.1773,264300.0
2010-02-18 14:50:00,40.37,40.43,40.37,40.41,213000.0,27.1706,27.211,27.1706,27.1975,213000.0
2010-02-18 14:55:00,40.42,40.45,40.4,40.43,348200.0,27.2042,27.2244,27.1908,27.211,348200.0
2010-02-18 15:00:00,40.44,40.48,40.34,40.34,416600.0,27.2177,27.2446,27.1504,27.1504,416600.0
2010-02-18 15:05:00,40.34,40.38,40.32,40.37,206900.0,27.1504,27.1773,27.1369,27.1706,206900.0
2010-02-18 15:10:00,40.38,40.41,40.37,40.37,252600.0,27.1773,27.1975,27.1706,27.1706,252600.0
2010-02-18 15:15:00,40.37,40.43,40.36,40.41,260900.0,27.1706,27.211,27.1638,27.1975,260900.0
2010-02-18 15:20:00,40.42,40.47,40.4,40.43,394500.0,27.2042,27.2379,27.1908,27.211,394500.0
2010-02-18 15:25:00,40.42,40.43,40.26,40.3,656500.0,27.2042,27.211,27.0965,27.1235,656500.0
2010-02-18 15:30:00,40.3,40.38,40.27,40.36,552100.0,27.1235,27.1773,27.1033,27.1638,552100.0
2010-02-18 15:35:00,40.37,40.42,40.34,40.42,621000.0,27.1706,27.2042,27.1504,27.2042,621000.0
2010-02-18 15:40:00,40.41,40.49,40.41,40.47,666200.0,27.1975,27.2513,27.1975,27.2379,666200.0
2010-02-18 15:45:00,40.47,40.51,40.43,40.45,749400.0,27.2379,27.2648,27.211,27.2244,749400.0
2010-02-18 15:50:00,40.46,40.46,40.4,40.41,833900.0,27.2312,27.2312,27.1908,27.1975,833900.0
2010-02-18 15:55:00,40.4,40.45,40.35,40.4,1851900.0,27.1908,27.2244,27.1571,27.1908,1851900.0
2010-02-19 09:30:00,40.1,40.31,40.1,40.29,3757500.0,26.9889,27.1302,26.9889,27.1167,3757500.0
2010-02-19 09:35:00,40.3,40.35,40.1,40.17,1262900.0,27.1235,27.1571,26.9889,27.036,1262900.0
2010-02-19 09:40:00,40.18,40.23,40.09,40.2,1243400.0,27.0427,27.0764,26.9821,27.0562,1243400.0
2010-02-19 09:45:00,40.2,40.21,40.05,40.1,546100.0,27.0562,27.0629,26.9552,26.9889,546100.0
2010-02-19 09:50:00,40.1,40.14,40.02,40.09,892000.0,26.9889,27.0158,26.935,26.9821,892000.0
2010-02-19 09:55:00,40.08,40.11,40.0,40.01,442200.0,26.9754,26.9956,26.9216,26.9283,442200.0
2010-02-19 10:00:00,40.02,40.09,40.0,40.0,744600.0,26.935,26.9821,26.9216,26.9216,744600.0
2010-02-19 10:05:00,40.01,40.04,39.92,40.01,1160900.0,26.9283,26.9485,26.8677,26.9283,1160900.0
2010-02-19 10:10:00,40.02,40.07,39.97,40.05,455300.0,26.935,26.9687,26.9014,26.9552,455300.0
2010-02-19 10:15:00,40.05,40.1,39.98,39.99,414800.0,26.9552,26.9889,26.9081,26.9148,414800.0
2010-02-19 10:20:00,39.99,40.08,39.99,40.04,375000.0,26.9148,26.9754,26.9148,26.9485,375000.0
2010-02-19 10:25:00,40.04,40.13,40.01,40.05,629500.0,26.9485,27.009,26.9283,26.9552,629500.0
2010-02-19 10:30:00,40.04,40.06,39.99,40.0,251300.0,26.9485,26.9619,26.9148,26.9216,251300.0
2010-02-19 10:35:00,40.01,40.01,39.96,39.97,307500.0,26.9283,26.9283,26.8946,26.9014,307500.0
2010-02-19 10:40:00,39.98,40.0,39.95,39.96,362400.0,26.9081,26.9216,26.8879,26.8946,362400.0
2010-02-19 10:45:00,39.96,40.09,39.96,40.02,553200.0,26.8946,26.9821,26.8946,26.935,553200.0
2010-02-19 10:50:00,40.02,40.07,40.0,40.03,329600.0,26.935,26.9687,26.9216,26.9417,329600.0
2010-02-19 10:55:00,40.03,40.04,39.98,39.99,323000.0,26.9417,26.9485,26.9081,26.9148,323000.0
2010-02-19 11:00:00,39.99,40.01,39.96,39.97,297200.0,26.9148,26.9283,26.8946,26.9014,297200.0
2010-02-19 11:05:00,39.96,40.02,39.96,40.0,303800.0,26.8946,26.935,26.8946,26.9216,303800.0
2010-02-19 11:10:00,40.0,40.13,39.98,40.13,424700.0,26.9216,27.009,26.9081,27.009,424700.0
2010-02-19 11:15:00,40.13,40.19,40.06,40.07,644900.0,27.009,27.0494,26.9619,26.9687,644900.0
2010-02-19 11:20:00,40.07,40.18,40.06,40.17,604400.0,26.9687,27.0427,26.9619,27.036,604400.0
2010-02-19 11:25:00,40.16,40.16,40.09,40.12,391600.0,27.0292,27.0292,26.9821,27.0023,391600.0
2010-02-19 11:30:00,40.12,40.12,40.03,40.04,423300.0,27.0023,27.0023,26.9417,26.9485,423300.0
2010-02-19 11:35:00,40.04,40.05,40.01,40.03,217700.0,26.9485,26.9552,26.9283,26.9417,217700.0
2010-02-19 11:40:00,40.02,40.06,40.02,40.03,254700.0,26.935,26.9619,26.935,26.9417,254700.0
2010-02-19 11:45:00,40.02,40.05,40.0,40.0,233200.0,26.935,26.9552,26.9216,26.9216,233200.0
2010-02-19 11:50:00,40.0,40.03,39.98,40.02,212100.0,26.9216,26.9417,26.9081,26.935,212100.0
2010-02-19 11:55:00,40.02,40.08,40.01,40.07,322000.0,26.935,26.9754,26.9283,26.9687,322000.0
2010-02-19 12:00:00,40.08,40.13,40.06,40.12,386500.0,26.9754,27.009,26.9619,27.0023,386500.0
2010-02-19 12:05:00,40.12,40.16,40.08,40.12,457300.0,27.0023,27.0292,26.9754,27.0023,457300.0
2010-02-19 12:10:00,40.12,40.13,40.07,40.1,310300.0,27.0023,27.009,26.9687,26.9889,310300.0
2010-02-19 12:15:00,40.1,40.11,40.07,40.08,303200.0,26.9889,26.9956,26.9687,26.9754,303200.0
2010-02-19 12:20:00,40.08,40.11,40.07,40.1,260700.0,26.9754,26.9956,26.9687,26.9889,260700.0
2010-02-19 12:25:00,40.1,40.12,40.08,40.09,356300.0,26.9889,27.0023,26.9754,26.9821,356300.0
2010-02-19 12:30:00,40.1,40.12,40.04,40.08,312200.0,26.9889,27.0023,26.9485,26.9754,312200.0
2010-02-19 12:35:00,40.09,40.09,40.01,40.02,139000.0,26.9821,26.9821,26.9283,26.935,139000.0
2010-02-19 12:40:00,40.03,40.09,40.02,40.08,176400.0,26.9417,26.9821,26.935,26.9754,176400.0
2010-02-19 12:45:00,40.08,40.16,40.08,40.15,380400.0,26.9754,27.0292,26.9754,27.0225,380400.0
2010-02-19 12:50:00,40.15,40.15,40.06,40.06,237800.0,27.0225,27.0225,26.9619,26.9619,237800.0
2010-02-19 12:55:00,40.06,40.15,40.06,40.15,269800.0,26.9619,27.0225,26.9619,27.0225,269800.0
2010-02-19 13:00:00,40.15,40.16,40.08,40.09,406200.0,27.0225,27.0292,26.9754,26.9821,406200.0
2010-02-19 13:05:00,40.1,40.11,40.08,40.1,247600.0,26.9889,26.9956,26.9754,26.9889,247600.0
2010-02-19 13:10:00,40.1,40.12,40.06,40.07,110400.0,26.9889,27.0023,26.9619,26.9687,110400.0
2010-02-19 13:15:00,40.06,40.08,40.01,40.03,174100.0,26.9619,26.9754,26.9283,26.9417,174100.0
2010-02-19 13:20:00,40.03,40.04,40.01,40.04,219700.0,26.9417,26.9485,26.9283,26.9485,219700.0
2010-02-19 13:25:00,40.04,40.08,40.04,40.05,221800.0,26.9485,26.9754,26.9485,26.9552,221800.0
2010-02-19 13:30:00,40.04,40.06,40.02,40.06,190000.0,26.9485,26.9619,26.935,26.9619,190000.0
2010-02-19 13:35:00,40.06,40.06,40.03,40.05,166900.0,26.9619,26.9619,26.9417,26.9552,166900.0
2010-02-19 13:40:00,40.05,40.08,40.02,40.04,146900.0,26.9552,26.9754,26.935,26.9485,146900.0
2010-02-19 13:45:00,40.04,40.08,40.03,40.06,246500.0,26.9485,26.9754,26.9417,26.9619,246500.0
2010-02-19 13:50:00,40.06,40.11,40.05,40.09,416800.0,26.9619,26.9956,26.9552,26.9821,416800.0
2010-02-19 13:55:00,40.09,40.09,40.03,40.05,256700.0,26.9821,26.9821,26.9417,26.9552,256700.0
2010-02-19 14:00:00,40.05,40.07,40.03,40.05,211000.0,26.9552,26.9687,26.9417,26.9552,211000.0
2010-02-19 14:05:00,40.05,40.7,39.95,39.95,527100.0,26.9552,27.3927,26.8879,26.8879,527100.0
2010-02-19 14:10:00,39.96,39.99,39.9,39.95,708000.0,26.8946,26.9148,26.8543,26.8879,708000.0
2010-02-19 14:15:00,39.96,40.04,39.95,40.01,395000.0,26.8946,26.9485,26.8879,26.9283,395000.0
2010-02-19 14:20:00,40.02,40.03,39.99,40.02,259300.0,26.935,26.9417,26.9148,26.935,259300.0
2010-02-19 14:25:00,40.03,40.05,40.0,40.04,181800.0,26.9417,26.9552,26.9216,26.9485,181800.0
2010-02-19 14:30:00,40.04,40.07,40.0,40.07,411600.0,26.9485,26.9687,26.9216,26.9687,411600.0
2010-02-19 14:35:00,40.07,40.08,39.99,40.01,364400.0,26.9687,26.9754,26.9148,26.9283,364400.0
2010-02-19 14:40:00,40.0,40.02,39.98,40.0,315000.0,26.9216,26.935,26.9081,26.9216,315000.0
2010-02-19 14:45:00,40.0,40.03,39.99,40.03,507100.0,26.9216,26.9417,26.9148,26.9417,507100.0
2010-02-19 14:50:00,40.03,40.08,40.02,40.07,272500.0,26.9417,26.9754,26.935,26.9687,272500.0
2010-02-19 14:55:00,40.06,40.1,40.03,40.06,682800.0,26.9619,26.9889,26.9417,26.9619,682800.0
2010-02-19 15:00:00,40.06,40.07,40.02,40.04,277700.0,26.9619,26.9687,26.935,26.9485,277700.0
2010-02-19 15:05:00,40.05,40.07,40.0,40.04,335600.0,26.9552,26.9687,26.9216,26.9485,335600.0
2010-02-19 15:10:00,40.03,40.06,39.96,40.01,608600.0,26.9417,26.9619,26.8946,26.9283,608600.0
2010-02-19 15:15:00,40.0,40.04,39.99,40.03,212300.0,26.9216,26.9485,26.9148,26.9417,212300.0
2010-02-19 15:20:00,40.02,40.05,40.01,40.05,236500.0,26.935,26.9552,26.9283,26.9552,236500.0
2010-02-19 15:25:00,40.04,40.05,40.0,40.0,441400.0,26.9485,26.9552,26.9216,26.9216,441400.0
2010-02-19 15:30:00,40.0,40.06,40.0,40.05,478200.0,26.9216,26.9619,26.9216,26.9552,478200.0
2010-02-19 15:35:00,40.05,40.07,40.02,40.06,529600.0,26.9552,26.9687,26.935,26.9619,529600.0
2010-02-19 15:40:00,40.07,40.17,40.06,40.11,948700.0,26.9687,27.036,26.9619,26.9956,948700.0
2010-02-19 15:45:00,40.1,40.18,40.1,40.1,753600.0,26.9889,27.0427,26.9889,26.9889,753600.0
2010-02-19 15:50:00,40.11,40.12,40.02,40.04,796800.0,26.9956,27.0023,26.935,26.9485,796800.0
2010-02-19 15:55:00,40.04,40.07,40.0,40.01,1989500.0,26.9485,26.9687,26.9216,26.9283,1989500.0
2010-02-22 09:30:00,40.41,40.43,40.25,40.32,2155500.0,27.1975,27.211,27.0898,27.1369,2155500.0
2010-02-22 09:35:00,40.32,40.45,40.31,40.4,1008300.0,27.1369,27.2244,27.1302,27.1908,1008300.0
2010-02-22 09:40:00,40.4,40.42,40.27,40.31,869500.0,27.1908,27.2042,27.1033,27.1302,869500.0
2010-02-22 09:45:00,40.31,40.4,40.29,40.38,583900.0,27.1302,27.1908,27.1167,27.1773,583900.0
2010-02-22 09:50:00,40.39,40.51,40.31,40.51,1089000.0,27.184,27.2648,27.1302,27.2648,1089000.0
2010-02-22 09:55:00,40.51,40.53,40.45,40.47,996300.0,27.2648,27.2783,27.2244,27.2379,996300.0
2010-02-22 10:00:00,40.49,40.49,40.32,40.36,914500.0,27.2513,27.2513,27.1369,27.1638,914500.0
2010-02-22 10:05:00,40.37,40.4,40.26,40.27,763000.0,27.1706,27.1908,27.0965,27.1033,763000.0
2010-02-22 10:10:00,40.27,40.44,40.26,40.44,635500.0,27.1033,27.2177,27.0965,27.2177,635500.0
2010-02-22 10:15:00,40.43,40.51,40.43,40.46,754100.0,27.211,27.2648,27.211,27.2312,754100.0
2010-02-22 10:20:00,40.46,40.65,40.46,40.6,1094600.0,27.2312,27.359,27.2312,27.3254,1094600.0
2010-02-22 10:25:00,40.6,40.7,40.59,40.66,653700.0,27.3254,27.3927,27.3186,27.3658,653700.0
2010-02-22 10:30:00,40.66,40.74,40.66,40.71,536200.0,27.3658,27.4196,27.3658,27.3994,536200.0
2010-02-22 10:35:00,40.71,40.78,40.66,40.67,512700.0,27.3994,27.4465,27.3658,27.3725,512700.0
2010-02-22 10:40:00,40.68,40.7,40.64,40.64,266500.0,27.3792,27.3927,27.3523,27.3523,266500.0
2010-02-22 10:45:00,40.65,40.65,40.58,40.59,370800.0,27.359,27.359,27.3119,27.3186,370800.0
2010-02-22 10:50:00,40.59,40.6,40.55,40.59,492700.0,27.3186,27.3254,27.2917,27.3186,492700.0
2010-02-22 10:55:00,40.58,40.6,40.52,40.56,529800.0,27.3119,27.3254,27.2715,27.2985,529800.0
2010-02-22 11:00:00,40.56,40.6,40.53,40.56,361900.0,27.2985,27.3254,27.2783,27.2985,361900.0
2010-02-22 11:05:00,40.57,40.58,40.51,40.51,305200.0,27.3052,27.3119,27.2648,27.2648,305200.0
2010-02-22 11:10:00,40.51,40.55,40.47,40.49,380100.0,27.2648,27.2917,27.2379,27.2513,380100.0
2010-02-22 11:15:00,40.5,40.59,40.47,40.58,332700.0,27.2581,27.3186,27.2379,27.3119,332700.0
2010-02-22 11:20:00,40.58,40.7,40.58,40.65,516700.0,27.3119,27.3927,27.3119,27.359,516700.0
2010-02-22 11:25:00,40.64,40.66,40.62,40.65,461400.0,27.3523,27.3658,27.3388,27.359,461400.0
2010-02-22 11:30:00,40.65,40.66,40.56,40.59,300900.0,27.359,27.3658,27.2985,27.3186,300900.0
2010-02-22 11:35:00,40.58,40.73,40.56,40.72,456500.0,27.3119,27.4129,27.2985,27.4061,456500.0
2010-02-22 11:40:00,40.72,40.75,40.7,40.73,346900.0,27.4061,27.4263,27.3927,27.4129,346900.0
2010-02-22 11:45:00,40.74,40.75,40.67,40.67,203000.0,27.4196,27.4263,27.3725,27.3725,203000.0
2010-02-22 11:50:00,40.68,40.68,40.58,40.59,259500.0,27.3792,27.3792,27.3119,27.3186,259500.0
2010-02-22 11:55:00,40.57,40.61,40.55,40.57,293200.0,27.3052,27.3321,27.2917,27.3052,293200.0
2010-02-22 12:00:00,40.56,40.64,40.55,40.63,332200.0,27.2985,27.3523,27.2917,27.3456,332200.0
2010-02-22 12:05:00,40.63,40.69,40.62,40.68,224400.0,27.3456,27.386,27.3388,27.3792,224400.0
2010-02-22 12:10:00,40.68,40.72,40.65,40.71,242200.0,27.3792,27.4061,27.359,27.3994,242200.0
2010-02-22 12:15:00,40.72,40.73,40.68,40.69,803500.0,27.4061,27.4129,27.3792,27.386,803500.0
2010-02-22 12:20:00,40.7,40.72,40.68,40.7,362100.0,27.3927,27.4061,27.3792,27.3927,362100.0
2010-02-22 12:25:00,40.69,40.72,40.66,40.7,170900.0,27.386,27.4061,27.3658,27.3927,170900.0
2010-02-22 12:30:00,40.71,40.74,40.7,40.72,204200.0,27.3994,27.4196,27.3927,27.4061,204200.0
2010-02-22 12:35:00,40.72,40.78,40.71,40.77,335100.0,27.4061,27.4465,27.3994,27.4398,335100.0
2010-02-22 12:40:00,40.78,40.8,40.76,40.79,332600.0,27.4465,27.46,27.4331,27.4533,332600.0
2010-02-22 12:45:00,40.79,40.84,40.79,40.81,492300.0,27.4533,27.4869,27.4533,27.4667,492300.0
2010-02-22 12:50:00,40.81,40.82,40.77,40.79,266400.0,27.4667,27.4734,27.4398,27.4533,266400.0
2010-02-22 12:55:00,40.79,40.8,40.73,40.77,134900.0,27.4533,27.46,27.4129,27.4398,134900.0
2010-02-22 13:00:00,40.77,40.77,40.72,40.74,207000.0,27.4398,27.4398,27.4061,27.4196,207000.0
2010-02-22 13:05:00,40.74,40.76,40.7,40.75,260900.0,27.4196,27.4331,27.3927,27.4263,260900.0
2010-02-22 13:10:00,40.75,40.75,40.71,40.73,97900.0,27.4263,27.4263,27.3994,27.4129,97900.0
2010-02-22 13:15:00,40.73,40.73,40.68,40.68,426400.0,27.4129,27.4129,27.3792,27.3792,426400.0
2010-02-22 13:20:00,40.68,40.73,40.66,40.71,153100.0,27.3792,27.4129,27.3658,27.3994,153100.0
2010-02-22 13:25:00,40.71,40.76,40.71,40.73,233300.0,27.3994,27.4331,27.3994,27.4129,233300.0
2010-02-22 13:30:00,40.74,40.77,40.7,40.77,208900.0,27.4196,27.4398,27.3927,27.4398,208900.0
2010-02-22 13:35:00,40.77,40.83,40.76,40.77,246900.0,27.4398,27.4802,27.4331,27.4398,246900.0
2010-02-22 13:40:00,40.77,40.79,40.75,40.78,158000.0,27.4398,27.4533,27.4263,27.4465,158000.0
2010-02-22 13:45:00,40.78,40.83,40.78,40.82,191300.0,27.4465,27.4802,27.4465,27.4734,191300.0
2010-02-22 13:50:00,40.81,40.84,40.81,40.83,237600.0,27.4667,27.4869,27.4667,27.4802,237600.0
2010-02-22 13:55:00,40.83,40.83,40.79,40.81,152400.0,27.4802,27.4802,27.4533,27.4667,152400.0
2010-02-22 14:00:00,40.81,40.86,40.81,40.86,542000.0,27.4667,27.5004,27.4667,27.5004,542000.0
2010-02-22 14:05:00,40.85,40.94,40.85,40.9,410700.0,27.4936,27.5542,27.4936,27.5273,410700.0
2010-02-22 14:10:00,40.91,40.94,40.9,40.93,216700.0,27.534,27.5542,27.5273,27.5475,216700.0
2010-02-22 14:15:00,40.93,41.02,40.89,41.02,736600.0,27.5475,27.6081,27.5206,27.6081,736600.0
2010-02-22 14:20:00,41.02,41.05,41.0,41.02,450900.0,27.6081,27.6282,27.5946,27.6081,450900.0
2010-02-22 14:25:00,41.02,41.02,40.99,41.01,259000.0,27.6081,27.6081,27.5879,27.6013,259000.0
2010-02-22 14:30:00,41.01,41.06,41.01,41.01,445300.0,27.6013,27.635,27.6013,27.6013,445300.0
2010-02-22 14:35:00,41.01,41.05,41.0,41.04,211000.0,27.6013,27.6282,27.5946,27.6215,211000.0
2010-02-22 14:40:00,41.04,41.1,41.01,41.1,507200.0,27.6215,27.6619,27.6013,27.6619,507200.0
2010-02-22 14:45:00,41.1,41.17,41.09,41.17,501600.0,27.6619,27.709,27.6552,27.709,501600.0
2010-02-22 14:50:00,41.17,41.17,41.11,41.12,489400.0,27.709,27.709,27.6686,27.6754,489400.0
2010-02-22 14:55:00,41.12,41.13,41.06,41.08,503100.0,27.6754,27.6821,27.635,27.6484,503100.0
2010-02-22 15:00:00,41.08,41.08,41.01,41.02,695700.0,27.6484,27.6484,27.6013,27.6081,695700.0
2010-02-22 15:05:00,41.03,41.05,41.0,41.0,435300.0,27.6148,27.6282,27.5946,27.5946,435300.0
2010-02-22 15:10:00,41.0,41.12,41.0,41.12,516400.0,27.5946,27.6754,27.5946,27.6754,516400.0
2010-02-22 15:15:00,41.12,41.24,41.11,41.24,542800.0,27.6754,27.7561,27.6686,27.7561,542800.0
2010-02-22 15:20:00,41.24,41.3,41.2,41.25,771400.0,27.7561,27.7965,27.7292,27.7629,771400.0
2010-02-22 15:25:00,41.25,41.28,41.19,41.19,292900.0,27.7629,27.783,27.7225,27.7225,292900.0
2010-02-22 15:30:00,41.19,41.2,41.09,41.11,573000.0,27.7225,27.7292,27.6552,27.6686,573000.0
2010-02-22 15:35:00,41.11,41.17,41.09,41.12,541200.0,27.6686,27.709,27.6552,27.6754,541200.0
2010-02-22 15:40:00,41.12,41.12,40.96,40.97,1566600.0,27.6754,27.6754,27.5677,27.5744,1566600.0
2010-02-22 15:45:00,40.97,41.0,40.9,40.92,1184100.0,27.5744,27.5946,27.5273,27.5408,1184100.0
2010-02-22 15:50:00,40.93,40.95,40.88,40.9,1043900.0,27.5475,27.5609,27.5138,27.5273,1043900.0
2010-02-22 15:55:00,40.89,40.93,40.82,40.86,1780300.0,27.5206,27.5475,27.4734,27.5004,1780300.0
2010-02-23 09:30:00,40.9,41.05,40.75,41.02,792600.0,27.5273,27.6282,27.4263,27.6081,792600.0
2010-02-23 09:35:00,41.02,41.1,40.95,41.1,840000.0,27.6081,27.6619,27.5609,27.6619,840000.0
2010-02-23 09:40:00,41.1,41.17,41.05,41.14,830400.0,27.6619,27.709,27.6282,27.6888,830400.0
2010-02-23 09:45:00,41.14,41.25,41.12,41.14,968400.0,27.6888,27.7629,27.6754,27.6888,968400.0
2010-02-23 09:50:00,41.14,41.17,41.04,41.15,806700.0,27.6888,27.709,27.6215,27.6955,806700.0
2010-02-23 09:55:00,41.16,41.17,41.01,41.04,406700.0,27.7023,27.709,27.6013,27.6215,406700.0
2010-02-23 10:00:00,41.04,41.2,40.79,40.84,1818400.0,27.6215,27.7292,27.4533,27.4869,1818400.0
2010-02-23 10:05:00,40.84,40.94,40.76,40.82,1050400.0,27.4869,27.5542,27.4331,27.4734,1050400.0
2010-02-23 10:10:00,40.82,40.83,40.57,40.58,990200.0,27.4734,27.4802,27.3052,27.3119,990200.0
2010-02-23 10:15:00,40.57,40.62,40.5,40.56,1128500.0,27.3052,27.3388,27.2581,27.2985,1128500.0
2010-02-23 10:20:00,40.56,40.59,40.5,40.55,695400.0,27.2985,27.3186,27.2581,27.2917,695400.0
2010-02-23 10:25:00,40.55,40.66,40.52,40.61,532500.0,27.2917,27.3658,27.2715,27.3321,532500.0
2010-02-23 10:30:00,40.61,40.63,40.44,40.5,716300.0,27.3321,27.3456,27.2177,27.2581,716300.0
2010-02-23 10:35:00,40.5,40.56,40.45,40.53,694400.0,27.2581,27.2985,27.2244,27.2783,694400.0
2010-02-23 10:40:00,40.53,40.59,40.46,40.58,510200.0,27.2783,27.3186,27.2312,27.3119,510200.0
2010-02-23 10:45:00,40.57,40.63,40.51,40.53,646000.0,27.3052,27.3456,27.2648,27.2783,646000.0
2010-02-23 10:50:00,40.53,40.55,40.41,40.42,510900.0,27.2783,27.2917,27.1975,27.2042,510900.0
2010-02-23 10:55:00,40.43,40.63,40.42,40.62,515200.0,27.211,27.3456,27.2042,27.3388,515200.0
2010-02-23 11:00:00,40.62,40.68,40.56,40.6,672500.0,27.3388,27.3792,27.2985,27.3254,672500.0
2010-02-23 11:05:00,40.59,40.68,40.58,40.61,422000.0,27.3186,27.3792,27.3119,27.3321,422000.0
2010-02-23 11:10:00,40.61,40.63,40.54,40.58,245200.0,27.3321,27.3456,27.285,27.3119,245200.0
2010-02-23 11:15:00,40.57,40.58,40.51,40.51,284300.0,27.3052,27.3119,27.2648,27.2648,284300.0
2010-02-23 11:20:00,40.51,40.58,40.49,40.53,518300.0,27.2648,27.3119,27.2513,27.2783,518300.0
2010-02-23 11:25:00,40.51,40.59,40.51,40.58,625900.0,27.2648,27.3186,27.2648,27.3119,625900.0
2010-02-23 11:30:00,40.58,40.67,40.58,40.62,584500.0,27.3119,27.3725,27.3119,27.3388,584500.0
2010-02-23 11:35:00,40.62,40.67,40.56,40.57,326300.0,27.3388,27.3725,27.2985,27.3052,326300.0
2010-02-23 11:40:00,40.57,40.6,40.55,40.56,270100.0,27.3052,27.3254,27.2917,27.2985,270100.0
2010-02-23 11:45:00,40.55,40.55,40.45,40.51,400700.0,27.2917,27.2917,27.2244,27.2648,400700.0
2010-02-23 11:50:00,40.5,40.52,40.45,40.51,231400.0,27.2581,27.2715,27.2244,27.2648,231400.0
2010-02-23 11:55:00,40.51,40.51,40.45,40.46,143200.0,27.2648,27.2648,27.2244,27.2312,143200.0
2010-02-23 12:00:00,40.47,40.49,40.4,40.42,1414000.0,27.2379,27.2513,27.1908,27.2042,1414000.0
2010-02-23 12:05:00,40.43,40.43,40.36,40.39,587900.0,27.211,27.211,27.1638,27.184,587900.0
2010-02-23 12:10:00,40.39,40.42,40.37,40.41,241700.0,27.184,27.2042,27.1706,27.1975,241700.0
2010-02-23 12:15:00,40.41,40.41,40.26,40.28,466900.0,27.1975,27.1975,27.0965,27.11,466900.0
2010-02-23 12:20:00,40.28,40.5,40.25,40.28,361900.0,27.11,27.2581,27.0898,27.11,361900.0
2010-02-23 12:25:00,40.28,40.34,40.26,40.33,220300.0,27.11,27.1504,27.0965,27.1437,220300.0
2010-02-23 12:30:00,40.34,40.37,40.31,40.35,366000.0,27.1504,27.1706,27.1302,27.1571,366000.0
2010-02-23 12:35:00,40.35,40.37,40.32,40.35,455700.0,27.1571,27.1706,27.1369,27.1571,455700.0
2010-02-23 12:40:00,40.35,40.35,40.26,40.26,377800.0,27.1571,27.1571,27.0965,27.0965,377800.0
2010-02-23 12:45:00,40.26,40.27,40.15,40.23,544800.0,27.0965,27.1033,27.0225,27.0764,544800.0
2010-02-23 12:50:00,40.23,40.24,40.21,40.21,151400.0,27.0764,27.0831,27.0629,27.0629,151400.0
2010-02-23 12:55:00,40.22,40.25,40.18,40.25,322300.0,27.0696,27.0898,27.0427,27.0898,322300.0
2010-02-23 13:00:00,40.24,40.26,40.2,40.24,259900.0,27.0831,27.0965,27.0562,27.0831,259900.0
2010-02-23 13:05:00,40.24,40.26,40.2,40.25,200100.0,27.0831,27.0965,27.0562,27.0898,200100.0
2010-02-23 13:10:00,40.24,40.29,40.2,40.2,257500.0,27.0831,27.1167,27.0562,27.0562,257500.0
2010-02-23 13:15:00,40.2,40.23,40.16,40.19,261700.0,27.0562,27.0764,27.0292,27.0494,261700.0
2010-02-23 13:20:00,40.19,40.25,40.17,40.24,291000.0,27.0494,27.0898,27.036,27.0831,291000.0
2010-02-23 13:25:00,40.24,40.29,40.18,40.19,343100.0,27.0831,27.1167,27.0427,27.0494,343100.0
2010-02-23 13:30:00,40.19,40.22,40.13,40.13,304200.0,27.0494,27.0696,27.009,27.009,304200.0
2010-02-23 13:35:00,40.13,40.17,40.1,40.13,1321400.0,27.009,27.036,26.9889,27.009,1321400.0
2010-02-23 13:40:00,40.12,40.13,40.02,40.02,601200.0,27.0023,27.009,26.935,26.935,601200.0
2010-02-23 13:45:00,40.02,40.04,39.9,40.03,1087600.0,26.935,26.9485,26.8543,26.9417,1087600.0
2010-02-23 13:50:00,40.03,40.05,39.98,39.99,333300.0,26.9417,26.9552,26.9081,26.9148,333300.0
2010-02-23 13:55:00,39.99,40.04,39.76,39.77,1126000.0,26.9148,26.9485,26.76,26.7668,1126000.0
2010-02-23 14:00:00,39.76,39.87,39.76,39.84,767600.0,26.76,26.8341,26.76,26.8139,767600.0
2010-02-23 14:05:00,39.85,39.91,39.81,39.89,397000.0,26.8206,26.861,26.7937,26.8475,397000.0
2010-02-23 14:10:00,39.88,39.94,39.87,39.92,434900.0,26.8408,26.8812,26.8341,26.8677,434900.0
2010-02-23 14:15:00,39.91,39.95,39.88,39.88,547200.0,26.861,26.8879,26.8408,26.8408,547200.0
2010-02-23 14:20:00,39.89,39.92,39.85,39.91,579800.0,26.8475,26.8677,26.8206,26.861,579800.0
2010-02-23 14:25:00,39.91,39.94,39.89,39.9,679800.0,26.861,26.8812,26.8475,26.8543,679800.0
2010-02-23 14:30:00,39.89,39.97,39.84,39.97,725800.0,26.8475,26.9014,26.8139,26.9014,725800.0
2010-02-23 14:35:00,39.97,40.03,39.95,40.01,601400.0,26.9014,26.9417,26.8879,26.9283,601400.0
2010-02-23 14:40:00,40.01,40.08,39.98,39.99,399300.0,26.9283,26.9754,26.9081,26.9148,399300.0
2010-02-23 14:45:00,40.0,40.06,39.97,40.04,274300.0,26.9216,26.9619,26.9014,26.9485,274300.0
2010-02-23 14:50:00,40.04,40.08,40.01,40.05,308600.0,26.9485,26.9754,26.9283,26.9552,308600.0
2010-02-23 14:55:00,40.06,40.06,40.0,40.0,383100.0,26.9619,26.9619,26.9216,26.9216,383100.0
2010-02-23 15:00:00,40.0,40.04,39.94,39.95,374500.0,26.9216,26.9485,26.8812,26.8879,374500.0
2010-02-23 15:05:00,39.94,40.03,39.92,39.95,462900.0,26.8812,26.9417,26.8677,26.8879,462900.0
2010-02-23 15:10:00,39.94,40.04,39.87,40.04,672100.0,26.8812,26.9485,26.8341,26.9485,672100.0
2010-02-23 15:15:00,40.04,40.06,39.97,40.06,615000.0,26.9485,26.9619,26.9014,26.9619,615000.0
2010-02-23 15:20:00,40.06,40.06,39.97,40.01,404900.0,26.9619,26.9619,26.9014,26.9283,404900.0
2010-02-23 15:25:00,40.01,40.06,39.98,40.0,413600.0,26.9283,26.9619,26.9081,26.9216,413600.0
2010-02-23 15:30:00,40.0,40.01,39.88,39.88,585500.0,26.9216,26.9283,26.8408,26.8408,585500.0
2010-02-23 15:35:00,39.89,39.95,39.89,39.93,765500.0,26.8475,26.8879,26.8475,26.8744,765500.0
2010-02-23 15:40:00,39.94,39.94,39.86,39.87,1178300.0,26.8812,26.8812,26.8273,26.8341,1178300.0
2010-02-23 15:45:00,39.88,39.9,39.8,39.82,1095100.0,26.8408,26.8543,26.7869,26.8004,1095100.0
2010-02-23 15:50:00,39.82,39.85,39.77,39.83,1813200.0,26.8004,26.8206,26.7668,26.8071,1813200.0
2010-02-23 15:55:00,39.83,39.88,39.79,39.88,2582400.0,26.8071,26.8408,26.7802,26.8408,2582400.0
2010-02-24 09:30:00,40.05,40.2,40.01,40.15,707400.0,26.9552,27.0562,26.9283,27.0225,707400.0
2010-02-24 09:35:00,40.16,40.26,40.09,40.22,868400.0,27.0292,27.0965,26.9821,27.0696,868400.0
2010-02-24 09:40:00,40.23,40.25,40.19,40.24,462700.0,27.0764,27.0898,27.0494,27.0831,462700.0
2010-02-24 09:45:00,40.25,40.39,40.21,40.37,709200.0,27.0898,27.184,27.0629,27.1706,709200.0
2010-02-24 09:50:00,40.37,40.39,40.3,40.38,580300.0,27.1706,27.184,27.1235,27.1773,580300.0
2010-02-24 09:55:00,40.38,40.47,40.26,40.28,695800.0,27.1773,27.2379,27.0965,27.11,695800.0
2010-02-24 10:00:00,40.27,40.43,40.18,40.31,1607200.0,27.1033,27.211,27.0427,27.1302,1607200.0
2010-02-24 10:05:00,40.3,40.31,40.09,40.1,835900.0,27.1235,27.1302,26.9821,26.9889,835900.0
2010-02-24 10:10:00,40.1,40.17,40.0,40.16,1025400.0,26.9889,27.036,26.9216,27.0292,1025400.0
2010-02-24 10:15:00,40.16,40.16,40.04,40.15,837800.0,27.0292,27.0292,26.9485,27.0225,837800.0
2010-02-24 10:20:00,40.14,40.18,40.11,40.14,596000.0,27.0158,27.0427,26.9956,27.0158,596000.0
2010-02-24 10:25:00,40.14,40.22,40.12,40.18,462000.0,27.0158,27.0696,27.0023,27.0427,462000.0
2010-02-24 10:30:00,40.17,40.34,40.13,40.32,579400.0,27.036,27.1504,27.009,27.1369,579400.0
2010-02-24 10:35:00,40.33,40.46,40.31,40.44,833900.0,27.1437,27.2312,27.1302,27.2177,833900.0
2010-02-24 10:40:00,40.45,40.53,40.45,40.51,979200.0,27.2244,27.2783,27.2244,27.2648,979200.0
2010-02-24 10:45:00,40.51,40.74,40.51,40.69,1338900.0,27.2648,27.4196,27.2648,27.386,1338900.0
2010-02-24 10:50:00,40.68,40.72,40.64,40.64,762400.0,27.3792,27.4061,27.3523,27.3523,762400.0
2010-02-24 10:55:00,40.65,40.71,40.64,40.67,619900.0,27.359,27.3994,27.3523,27.3725,619900.0
2010-02-24 11:00:00,40.67,40.75,40.61,40.72,905700.0,27.3725,27.4263,27.3321,27.4061,905700.0
2010-02-24 11:05:00,40.71,40.89,40.71,40.82,765900.0,27.3994,27.5206,27.3994,27.4734,765900.0
2010-02-24 11:10:00,40.8,40.89,40.68,40.68,710200.0,27.46,27.5206,27.3792,27.3792,710200.0
2010-02-24 11:15:00,40.68,40.7,40.62,40.65,393900.0,27.3792,27.3927,27.3388,27.359,393900.0
2010-02-24 11:20:00,40.65,40.71,40.57,40.65,691300.0,27.359,27.3994,27.3052,27.359,691300.0
2010-02-24 11:25:00,40.65,40.67,40.61,40.64,435500.0,27.359,27.3725,27.3321,27.3523,435500.0
2010-02-24 11:30:00,40.64,40.66,40.57,40.66,426400.0,27.3523,27.3658,27.3052,27.3658,426400.0
2010-02-24 11:35:00,40.66,40.67,40.59,40.6,543900.0,27.3658,27.3725,27.3186,27.3254,543900.0
2010-02-24 11:40:00,40.6,40.62,40.54,40.56,411200.0,27.3254,27.3388,27.285,27.2985,411200.0
2010-02-24 11:45:00,40.56,40.58,40.51,40.52,426000.0,27.2985,27.3119,27.2648,27.2715,426000.0
2010-02-24 11:50:00,40.52,40.62,40.51,40.62,333600.0,27.2715,27.3388,27.2648,27.3388,333600.0
2010-02-24 11:55:00,40.61,40.68,40.61,40.67,256900.0,27.3321,27.3792,27.3321,27.3725,256900.0
2010-02-24 12:00:00,40.67,40.68,40.6,40.61,293400.0,27.3725,27.3792,27.3254,27.3321,293400.0
2010-02-24 12:05:00,40.61,40.64,40.59,40.62,350800.0,27.3321,27.3523,27.3186,27.3388,350800.0
2010-02-24 12:10:00,40.6,40.63,40.57,40.63,267300.0,27.3254,27.3456,27.3052,27.3456,267300.0
2010-02-24 12:15:00,40.63,40.67,40.62,40.67,410300.0,27.3456,27.3725,27.3388,27.3725,410300.0
2010-02-24 12:20:00,40.67,40.72,40.66,40.7,295500.0,27.3725,27.4061,27.3658,27.3927,295500.0
2010-02-24 12:25:00,40.71,40.76,40.7,40.73,407900.0,27.3994,27.4331,27.3927,27.4129,407900.0
2010-02-24 12:30:00,40.74,40.74,40.69,40.73,206300.0,27.4196,27.4196,27.386,27.4129,206300.0
2010-02-24 12:35:00,40.73,40.74,40.66,40.67,302300.0,27.4129,27.4196,27.3658,27.3725,302300.0
2010-02-24 12:40:00,40.66,40.73,40.65,40.7,199000.0,27.3658,27.4129,27.359,27.3927,199000.0
2010-02-24 12:45:00,40.7,40.78,40.69,40.75,311400.0,27.3927,27.4465,27.386,27.4263,311400.0
2010-02-24 12:50:00,40.75,40.76,40.71,40.73,153700.0,27.4263,27.4331,27.3994,27.4129,153700.0
2010-02-24 12:55:00,40.73,40.73,40.68,40.71,177900.0,27.4129,27.4129,27.3792,27.3994,177900.0
2010-02-24 13:00:00,40.71,40.73,40.64,40.72,211400.0,27.3994,27.4129,27.3523,27.4061,211400.0
2010-02-24 13:05:00,40.72,40.76,40.72,40.73,162400.0,27.4061,27.4331,27.4061,27.4129,162400.0
2010-02-24 13:10:00,40.74,40.87,40.73,40.86,392600.0,27.4196,27.5071,27.4129,27.5004,392600.0
2010-02-24 13:15:00,40.86,40.97,40.85,40.93,384300.0,27.5004,27.5744,27.4936,27.5475,384300.0
2010-02-24 13:20:00,40.92,40.94,40.9,40.91,184600.0,27.5408,27.5542,27.5273,27.534,184600.0
2010-02-24 13:25:00,40.9,40.93,40.89,40.9,159200.0,27.5273,27.5475,27.5206,27.5273,159200.0
2010-02-24 13:30:00,40.9,40.92,40.85,40.87,251700.0,27.5273,27.5408,27.4936,27.5071,251700.0
2010-02-24 13:35:00,40.86,40.9,40.84,40.89,198700.0,27.5004,27.5273,27.4869,27.5206,198700.0
2010-02-24 13:40:00,40.89,40.9,40.81,40.84,202900.0,27.5206,27.5273,27.4667,27.4869,202900.0
2010-02-24 13:45:00,40.85,40.85,40.81,40.83,194500.0,27.4936,27.4936,27.4667,27.4802,194500.0
2010-02-24 13:50:00,40.83,40.9,40.83,40.9,140900.0,27.4802,27.5273,27.4802,27.5273,140900.0
2010-02-24 13:55:00,40.9,40.9,40.86,40.86,190600.0,27.5273,27.5273,27.5004,27.5004,190600.0
2010-02-24 14:00:00,40.85,40.87,40.78,40.79,795300.0,27.4936,27.5071,27.4465,27.4533,795300.0
2010-02-24 14:05:00,40.79,40.83,40.74,40.77,458400.0,27.4533,27.4802,27.4196,27.4398,458400.0
2010-02-24 14:10:00,40.77,40.83,40.77,40.82,367400.0,27.4398,27.4802,27.4398,27.4734,367400.0
2010-02-24 14:15:00,40.82,40.85,40.76,40.81,448500.0,27.4734,27.4936,27.4331,27.4667,448500.0
2010-02-24 14:20:00,40.81,40.83,40.76,40.8,419500.0,27.4667,27.4802,27.4331,27.46,419500.0
2010-02-24 14:25:00,40.8,40.88,40.79,40.87,642000.0,27.46,27.5138,27.4533,27.5071,642000.0
2010-02-24 14:30:00,40.88,40.88,40.78,40.8,859900.0,27.5138,27.5138,27.4465,27.46,859900.0
2010-02-24 14:35:00,40.8,40.81,40.73,40.74,511400.0,27.46,27.4667,27.4129,27.4196,511400.0
2010-02-24 14:40:00,40.74,40.74,40.67,40.74,708300.0,27.4196,27.4196,27.3725,27.4196,708300.0
2010-02-24 14:45:00,40.73,40.81,40.72,40.8,550600.0,27.4129,27.4667,27.4061,27.46,550600.0
2010-02-24 14:50:00,40.8,40.84,40.79,40.83,465100.0,27.46,27.4869,27.4533,27.4802,465100.0
2010-02-24 14:55:00,40.82,40.9,40.8,40.81,333500.0,27.4734,27.5273,27.46,27.4667,333500.0
2010-02-24 15:00:00,40.81,40.86,40.79,40.85,323300.0,27.4667,27.5004,27.4533,27.4936,323300.0
2010-02-24 15:05:00,40.86,40.9,40.85,40.87,278500.0,27.5004,27.5273,27.4936,27.5071,278500.0
2010-02-24 15:10:00,40.87,40.91,40.85,40.89,614900.0,27.5071,27.534,27.4936,27.5206,614900.0
2010-02-24 15:15:00,40.89,40.9,40.83,40.88,442200.0,27.5206,27.5273,27.4802,27.5138,442200.0
2010-02-24 15:20:00,40.88,40.88,40.83,40.88,622500.0,27.5138,27.5138,27.4802,27.5138,622500.0
2010-02-24 15:25:00,40.87,40.88,40.83,40.85,359700.0,27.5071,27.5138,27.4802,27.4936,359700.0
2010-02-24 15:30:00,40.85,40.85,40.78,40.83,621600.0,27.4936,27.4936,27.4465,27.4802,621600.0
2010-02-24 15:35:00,40.83,40.9,40.82,40.85,1439800.0,27.4802,27.5273,27.4734,27.4936,1439800.0
2010-02-24 15:40:00,40.86,40.9,40.83,40.84,691100.0,27.5004,27.5273,27.4802,27.4869,691100.0
2010-02-24 15:45:00,40.84,40.89,40.75,40.76,1004800.0,27.4869,27.5206,27.4263,27.4331,1004800.0
2010-02-24 15:50:00,40.76,40.85,40.76,40.83,927800.0,27.4331,27.4936,27.4331,27.4802,927800.0
2010-02-24 15:55:00,40.83,40.88,40.8,40.85,1493100.0,27.4802,27.5138,27.46,27.4936,1493100.0
2010-02-25 09:30:00,40.13,40.27,39.93,40.0,1868300.0,27.009,27.1033,26.8744,26.9216,1868300.0
2010-02-25 09:35:00,40.0,40.01,39.84,39.93,1925400.0,26.9216,26.9283,26.8139,26.8744,1925400.0
2010-02-25 09:40:00,39.93,40.03,39.88,39.89,1138400.0,26.8744,26.9417,26.8408,26.8475,1138400.0
2010-02-25 09:45:00,39.88,40.0,39.8,39.98,838000.0,26.8408,26.9216,26.7869,26.9081,838000.0
2010-02-25 09:50:00,39.98,40.02,39.93,40.02,898100.0,26.9081,26.935,26.8744,26.935,898100.0
2010-02-25 09:55:00,40.02,40.02,39.85,39.95,646700.0,26.935,26.935,26.8206,26.8879,646700.0
2010-02-25 10:00:00,39.95,39.96,39.85,39.85,758400.0,26.8879,26.8946,26.8206,26.8206,758400.0
2010-02-25 10:05:00,39.85,39.94,39.72,39.75,1113300.0,26.8206,26.8812,26.7331,26.7533,1113300.0
2010-02-25 10:10:00,39.75,39.81,39.7,39.75,1384400.0,26.7533,26.7937,26.7196,26.7533,1384400.0
2010-02-25 10:15:00,39.75,39.84,39.72,39.82,741100.0,26.7533,26.8139,26.7331,26.8004,741100.0
2010-02-25 10:20:00,39.82,39.9,39.81,39.83,624600.0,26.8004,26.8543,26.7937,26.8071,624600.0
2010-02-25 10:25:00,39.84,39.94,39.78,39.91,528000.0,26.8139,26.8812,26.7735,26.861,528000.0
2010-02-25 10:30:00,39.91,39.91,39.81,39.89,471300.0,26.861,26.861,26.7937,26.8475,471300.0
2010-02-25 10:35:00,39.88,39.89,39.8,39.8,469600.0,26.8408,26.8475,26.7869,26.7869,469600.0
2010-02-25 10:40:00,39.8,39.88,39.77,39.86,492900.0,26.7869,26.8408,26.7668,26.8273,492900.0
2010-02-25 10:45:00,39.86,39.87,39.8,39.83,358900.0,26.8273,26.8341,26.7869,26.8071,358900.0
2010-02-25 10:50:00,39.84,39.89,39.82,39.86,286800.0,26.8139,26.8475,26.8004,26.8273,286800.0
2010-02-25 10:55:00,39.86,39.86,39.76,39.76,460200.0,26.8273,26.8273,26.76,26.76,460200.0
2010-02-25 11:00:00,39.77,39.79,39.75,39.78,378700.0,26.7668,26.7802,26.7533,26.7735,378700.0
2010-02-25 11:05:00,39.78,39.84,39.77,39.83,888300.0,26.7735,26.8139,26.7668,26.8071,888300.0
2010-02-25 11:10:00,39.83,39.94,39.83,39.89,1095700.0,26.8071,26.8812,26.8071,26.8475,1095700.0
2010-02-25 11:15:00,39.89,39.9,39.83,39.84,288000.0,26.8475,26.8543,26.8071,26.8139,288000.0
2010-02-25 11:20:00,39.85,39.86,39.8,39.84,321200.0,26.8206,26.8273,26.7869,26.8139,321200.0
2010-02-25 11:25:00,39.84,39.88,39.83,39.85,317400.0,26.8139,26.8408,26.8071,26.8206,317400.0
2010-02-25 11:30:00,39.85,39.87,39.81,39.86,455400.0,26.8206,26.8341,26.7937,26.8273,455400.0
2010-02-25 11:35:00,39.86,39.86,39.8,39.82,211700.0,26.8273,26.8273,26.7869,26.8004,211700.0
2010-02-25 11:40:00,39.82,39.85,39.81,39.82,280100.0,26.8004,26.8206,26.7937,26.8004,280100.0
2010-02-25 11:45:00,39.83,39.89,39.81,39.88,416600.0,26.8071,26.8475,26.7937,26.8408,416600.0
2010-02-25 11:50:00,39.88,39.88,39.8,39.81,260800.0,26.8408,26.8408,26.7869,26.7937,260800.0
2010-02-25 11:55:00,39.81,39.86,39.8,39.82,367300.0,26.7937,26.8273,26.7869,26.8004,367300.0
2010-02-25 12:00:00,39.82,39.9,39.8,39.84,389300.0,26.8004,26.8543,26.7869,26.8139,389300.0
2010-02-25 12:05:00,39.84,39.97,39.84,39.95,479200.0,26.8139,26.9014,26.8139,26.8879,479200.0
2010-02-25 12:10:00,39.95,39.96,39.94,39.96,314200.0,26.8879,26.8946,26.8812,26.8946,314200.0
2010-02-25 12:15:00,39.96,40.01,39.95,39.97,456300.0,26.8946,26.9283,26.8879,26.9014,456300.0
2010-02-25 12:20:00,39.98,40.0,39.96,39.97,300500.0,26.9081,26.9216,26.8946,26.9014,300500.0
2010-02-25 12:25:00,39.97,40.05,39.95,40.04,425600.0,26.9014,26.9552,26.8879,26.9485,425600.0
2010-02-25 12:30:00,40.04,40.13,40.02,40.13,531600.0,26.9485,27.009,26.935,27.009,531600.0
2010-02-25 12:35:00,40.13,40.19,40.12,40.17,722300.0,27.009,27.0494,27.0023,27.036,722300.0
2010-02-25 12:40:00,40.17,40.21,40.07,40.12,1022400.0,27.036,27.0629,26.9687,27.0023,1022400.0
2010-02-25 12:45:00,40.12,40.15,40.06,40.06,396500.0,27.0023,27.0225,26.9619,26.9619,396500.0
2010-02-25 12:50:00,40.07,40.09,40.01,40.02,300100.0,26.9687,26.9821,26.9283,26.935,300100.0
2010-02-25 12:55:00,40.03,40.05,39.98,39.99,685400.0,26.9417,26.9552,26.9081,26.9148,685400.0
2010-02-25 13:00:00,39.99,40.04,39.93,39.95,391300.0,26.9148,26.9485,26.8744,26.8879,391300.0
2010-02-25 13:05:00,39.94,39.96,39.91,39.96,218400.0,26.8812,26.8946,26.861,26.8946,218400.0
2010-02-25 13:10:00,39.96,39.98,39.91,39.94,240500.0,26.8946,26.9081,26.861,26.8812,240500.0
2010-02-25 13:15:00,39.94,39.95,39.88,39.94,262500.0,26.8812,26.8879,26.8408,26.8812,262500.0
2010-02-25 13:20:00,39.95,40.03,39.95,40.0,273500.0,26.8879,26.9417,26.8879,26.9216,273500.0
2010-02-25 13:25:00,39.99,40.0,39.91,39.91,313900.0,26.9148,26.9216,26.861,26.861,313900.0
2010-02-25 13:30:00,39.92,39.96,39.91,39.93,223000.0,26.8677,26.8946,26.861,26.8744,223000.0
2010-02-25 13:35:00,39.92,39.95,39.9,39.95,143500.0,26.8677,26.8879,26.8543,26.8879,143500.0
2010-02-25 13:40:00,39.95,39.96,39.9,39.95,199500.0,26.8879,26.8946,26.8543,26.8879,199500.0
2010-02-25 13:45:00,39.94,40.1,39.94,40.09,508600.0,26.8812,26.9889,26.8812,26.9821,508600.0
2010-02-25 13:50:00,40.09,40.14,40.08,40.11,434300.0,26.9821,27.0158,26.9754,26.9956,434300.0
2010-02-25 13:55:00,40.11,40.19,40.09,40.19,452700.0,26.9956,27.0494,26.9821,27.0494,452700.0
2010-02-25 14:00:00,40.19,40.3,40.19,40.25,791000.0,27.0494,27.1235,27.0494,27.0898,791000.0
2010-02-25 14:05:00,40.25,40.28,40.13,40.14,370000.0,27.0898,27.11,27.009,27.0158,370000.0
2010-02-25 14:10:00,40.14,40.16,40.11,40.15,325700.0,27.0158,27.0292,26.9956,27.0225,325700.0
2010-02-25 14:15:00,40.14,40.17,40.06,40.12,458100.0,27.0158,27.036,26.9619,27.0023,458100.0
2010-02-25 14:20:00,40.11,40.17,40.09,40.13,341900.0,26.9956,27.036,26.9821,27.009,341900.0
2010-02-25 14:25:00,40.13,40.17,40.08,40.09,458600.0,27.009,27.036,26.9754,26.9821,458600.0
2010-02-25 14:30:00,40.09,40.19,40.07,40.16,403600.0,26.9821,27.0494,26.9687,27.0292,403600.0
2010-02-25 14:35:00,40.17,40.23,40.16,40.21,448700.0,27.036,27.0764,27.0292,27.0629,448700.0
2010-02-25 14:40:00,40.21,40.26,40.18,40.25,258700.0,27.0629,27.0965,27.0427,27.0898,258700.0
2010-02-25 14:45:00,40.26,40.3,40.21,40.23,425300.0,27.0965,27.1235,27.0629,27.0764,425300.0
2010-02-25 14:50:00,40.24,40.28,40.23,40.26,320100.0,27.0831,27.11,27.0764,27.0965,320100.0
2010-02-25 14:55:00,40.27,40.28,40.23,40.25,265600.0,27.1033,27.11,27.0764,27.0898,265600.0
2010-02-25 15:00:00,40.26,40.29,40.24,40.29,347300.0,27.0965,27.1167,27.0831,27.1167,347300.0
2010-02-25 15:05:00,40.28,40.41,40.27,40.36,738000.0,27.11,27.1975,27.1033,27.1638,738000.0
2010-02-25 15:10:00,40.37,40.38,40.3,40.31,433900.0,27.1706,27.1773,27.1235,27.1302,433900.0
2010-02-25 15:15:00,40.31,40.32,40.2,40.21,327000.0,27.1302,27.1369,27.0562,27.0629,327000.0
2010-02-25 15:20:00,40.21,40.25,40.17,40.24,505000.0,27.0629,27.0898,27.036,27.0831,505000.0
2010-02-25 15:25:00,40.24,40.38,40.23,40.37,590700.0,27.0831,27.1773,27.0764,27.1706,590700.0
2010-02-25 15:30:00,40.38,40.49,40.36,40.48,711000.0,27.1773,27.2513,27.1638,27.2446,711000.0
2010-02-25 15:35:00,40.48,40.5,40.25,40.45,660300.0,27.2446,27.2581,27.0898,27.2244,660300.0
2010-02-25 15:40:00,40.45,40.6,40.44,40.59,1084800.0,27.2244,27.3254,27.2177,27.3186,1084800.0
2010-02-25 15:45:00,40.59,40.65,40.57,40.59,896800.0,27.3186,27.359,27.3052,27.3186,896800.0
2010-02-25 15:50:00,40.6,40.6,40.52,40.58,1061400.0,27.3254,27.3254,27.2715,27.3119,1061400.0
2010-02-25 15:55:00,40.57,40.69,40.57,40.67,1907300.0,27.3052,27.386,27.3052,27.3725,1907300.0
2010-02-26 09:30:00,40.69,40.78,40.6,40.78,1531800.0,27.386,27.4465,27.3254,27.4465,1531800.0
2010-02-26 09:35:00,40.77,40.93,40.73,40.91,1170800.0,27.4398,27.5475,27.4129,27.534,1170800.0
2010-02-26 09:40:00,40.91,41.03,40.86,40.99,2346100.0,27.534,27.6148,27.5004,27.5879,2346100.0
2010-02-26 09:45:00,41.0,41.25,40.99,41.18,1789400.0,27.5946,27.7629,27.5879,27.7157,1789400.0
2010-02-26 09:50:00,41.18,41.19,41.04,41.12,1034300.0,27.7157,27.7225,27.6215,27.6754,1034300.0
2010-02-26 09:55:00,41.12,41.16,41.04,41.08,589100.0,27.6754,27.7023,27.6215,27.6484,589100.0
2010-02-26 10:00:00,41.08,41.16,41.01,41.07,1653500.0,27.6484,27.7023,27.6013,27.6417,1653500.0
2010-02-26 10:05:00,41.08,41.12,40.98,41.02,1613600.0,27.6484,27.6754,27.5811,27.6081,1613600.0
2010-02-26 10:10:00,41.02,41.23,41.0,41.22,1114600.0,27.6081,27.7494,27.5946,27.7427,1114600.0
2010-02-26 10:15:00,41.23,41.29,41.18,41.27,1136200.0,27.7494,27.7898,27.7157,27.7763,1136200.0
2010-02-26 10:20:00,41.27,41.46,41.24,41.42,1313800.0,27.7763,27.9042,27.7561,27.8773,1313800.0
2010-02-26 10:25:00,41.42,41.43,41.3,41.38,911100.0,27.8773,27.884,27.7965,27.8503,911100.0
2010-02-26 10:30:00,41.38,41.62,41.37,41.6,1832900.0,27.8503,28.0119,27.8436,27.9984,1832900.0
2010-02-26 10:35:00,41.6,41.68,41.57,41.64,1552100.0,27.9984,28.0523,27.9782,28.0253,1552100.0
2010-02-26 10:40:00,41.63,41.67,41.56,41.66,1171400.0,28.0186,28.0455,27.9715,28.0388,1171400.0
2010-02-26 10:45:00,41.67,41.71,41.58,41.61,1327900.0,28.0455,28.0725,27.985,28.0051,1327900.0
2010-02-26 10:50:00,41.61,41.67,41.57,41.58,626600.0,28.0051,28.0455,27.9782,27.985,626600.0
2010-02-26 10:55:00,41.58,41.66,41.55,41.65,791700.0,27.985,28.0388,27.9648,28.0321,791700.0
2010-02-26 11:00:00,41.65,41.68,41.6,41.65,657900.0,28.0321,28.0523,27.9984,28.0321,657900.0
2010-02-26 11:05:00,41.64,41.73,41.64,41.72,638300.0,28.0253,28.0859,28.0253,28.0792,638300.0
2010-02-26 11:10:00,41.73,41.78,41.72,41.74,751700.0,28.0859,28.1196,28.0792,28.0926,751700.0
2010-02-26 11:15:00,41.74,41.78,41.72,41.76,748600.0,28.0926,28.1196,28.0792,28.1061,748600.0
2010-02-26 11:20:00,41.76,41.79,41.74,41.77,601300.0,28.1061,28.1263,28.0926,28.1128,601300.0
2010-02-26 11:25:00,41.77,41.88,41.77,41.87,1643300.0,28.1128,28.1869,28.1128,28.1801,1643300.0
2010-02-26 11:30:00,41.88,41.94,41.87,41.92,1182500.0,28.1869,28.2272,28.1801,28.2138,1182500.0
2010-02-26 11:35:00,41.92,41.97,41.89,41.94,808800.0,28.2138,28.2474,28.1936,28.2272,808800.0
2010-02-26 11:40:00,41.93,41.94,41.85,41.85,822100.0,28.2205,28.2272,28.1667,28.1667,822100.0
2010-02-26 11:45:00,41.85,41.94,41.82,41.85,651200.0,28.1667,28.2272,28.1465,28.1667,651200.0
2010-02-26 11:50:00,41.85,41.93,41.85,41.92,621400.0,28.1667,28.2205,28.1667,28.2138,621400.0
2010-02-26 11:55:00,41.92,42.03,41.91,42.02,1434500.0,28.2138,28.2878,28.2071,28.2811,1434500.0
2010-02-26 12:00:00,42.01,42.04,41.96,42.01,1093300.0,28.2744,28.2946,28.2407,28.2744,1093300.0
2010-02-26 12:05:00,42.01,42.07,41.96,41.96,813700.0,28.2744,28.3147,28.2407,28.2407,813700.0
2010-02-26 12:10:00,41.96,42.03,41.94,42.0,814100.0,28.2407,28.2878,28.2272,28.2676,814100.0
2010-02-26 12:15:00,41.99,42.0,41.94,41.99,557400.0,28.2609,28.2676,28.2272,28.2609,557400.0
2010-02-26 12:20:00,41.99,42.0,41.94,41.95,619300.0,28.2609,28.2676,28.2272,28.234,619300.0
2010-02-26 12:25:00,41.95,42.09,41.95,42.07,770300.0,28.234,28.3282,28.234,28.3147,770300.0
2010-02-26 12:30:00,42.07,42.07,42.01,42.03,292000.0,28.3147,28.3147,28.2744,28.2878,292000.0
2010-02-26 12:35:00,42.03,42.06,41.99,42.05,603000.0,28.2878,28.308,28.2609,28.3013,603000.0
2010-02-26 12:40:00,42.06,42.06,42.01,42.04,459900.0,28.308,28.308,28.2744,28.2946,459900.0
2010-02-26 12:45:00,42.04,42.07,42.04,42.06,447800.0,28.2946,28.3147,28.2946,28.308,447800.0
2010-02-26 12:50:00,42.06,42.12,42.04,42.06,689700.0,28.308,28.3484,28.2946,28.308,689700.0
2010-02-26 12:55:00,42.06,42.07,42.04,42.05,271300.0,28.308,28.3147,28.2946,28.3013,271300.0
2010-02-26 13:00:00,42.06,42.08,42.0,42.08,801200.0,28.308,28.3215,28.2676,28.3215,801200.0
2010-02-26 13:05:00,42.07,42.08,42.02,42.03,317700.0,28.3147,28.3215,28.2811,28.2878,317700.0
2010-02-26 13:10:00,42.02,42.05,41.97,41.99,439800.0,28.2811,28.3013,28.2474,28.2609,439800.0
2010-02-26 13:15:00,41.99,42.03,41.99,42.01,273900.0,28.2609,28.2878,28.2609,28.2744,273900.0
2010-02-26 13:20:00,42.01,42.02,41.97,42.01,305400.0,28.2744,28.2811,28.2474,28.2744,305400.0
2010-02-26 13:25:00,42.01,42.1,42.0,42.1,421500.0,28.2744,28.3349,28.2676,28.3349,421500.0
2010-02-26 13:30:00,42.09,42.15,42.08,42.11,558600.0,28.3282,28.3686,28.3215,28.3417,558600.0
2010-02-26 13:35:00,42.11,42.12,42.06,42.08,254200.0,28.3417,28.3484,28.308,28.3215,254200.0
2010-02-26 13:40:00,42.08,42.17,42.08,42.12,464800.0,28.3215,28.382,28.3215,28.3484,464800.0
2010-02-26 13:45:00,42.12,42.17,42.12,42.15,294400.0,28.3484,28.382,28.3484,28.3686,294400.0
2010-02-26 13:50:00,42.15,42.27,42.15,42.27,831100.0,28.3686,28.4494,28.3686,28.4494,831100.0
2010-02-26 13:55:00,42.26,42.31,42.23,42.23,817300.0,28.4426,28.4763,28.4224,28.4224,817300.0
2010-02-26 14:00:00,42.23,42.25,42.15,42.17,421300.0,28.4224,28.4359,28.3686,28.382,421300.0
2010-02-26 14:05:00,42.16,42.17,42.12,42.16,237500.0,28.3753,28.382,28.3484,28.3753,237500.0
2010-02-26 14:10:00,42.16,42.21,42.15,42.2,255100.0,28.3753,28.409,28.3686,28.4022,255100.0
2010-02-26 14:15:00,42.2,42.22,42.13,42.13,389800.0,28.4022,28.4157,28.3551,28.3551,389800.0
2010-02-26 14:20:00,42.13,42.14,42.03,42.08,636100.0,28.3551,28.3619,28.2878,28.3215,636100.0
2010-02-26 14:25:00,42.08,42.1,42.04,42.04,465500.0,28.3215,28.3349,28.2946,28.2946,465500.0
2010-02-26 14:30:00,42.04,42.05,41.99,41.99,631700.0,28.2946,28.3013,28.2609,28.2609,631700.0
2010-02-26 14:35:00,41.99,42.01,41.93,41.94,661000.0,28.2609,28.2744,28.2205,28.2272,661000.0
2010-02-26 14:40:00,41.94,42.06,41.94,42.05,529400.0,28.2272,28.308,28.2272,28.3013,529400.0
2010-02-26 14:45:00,42.05,42.09,42.03,42.08,351300.0,28.3013,28.3282,28.2878,28.3215,351300.0
2010-02-26 14:50:00,42.09,42.11,42.01,42.03,443900.0,28.3282,28.3417,28.2744,28.2878,443900.0
2010-02-26 14:55:00,42.02,42.1,42.02,42.1,583400.0,28.2811,28.3349,28.2811,28.3349,583400.0
2010-02-26 15:00:00,42.1,42.14,42.03,42.14,549100.0,28.3349,28.3619,28.2878,28.3619,549100.0
2010-02-26 15:05:00,42.14,42.14,42.09,42.09,504600.0,28.3619,28.3619,28.3282,28.3282,504600.0
2010-02-26 15:10:00,42.09,42.16,42.09,42.14,626000.0,28.3282,28.3753,28.3282,28.3619,626000.0
2010-02-26 15:15:00,42.13,42.15,42.11,42.15,441300.0,28.3551,28.3686,28.3417,28.3686,441300.0
2010-02-26 15:20:00,42.15,42.18,42.14,42.17,461100.0,28.3686,28.3888,28.3619,28.382,461100.0
2010-02-26 15:25:00,42.18,42.2,42.13,42.17,553500.0,28.3888,28.4022,28.3551,28.382,553500.0
2010-02-26 15:30:00,42.17,42.17,42.05,42.07,698500.0,28.382,28.382,28.3013,28.3147,698500.0
2010-02-26 15:35:00,42.08,42.11,42.07,42.08,649700.0,28.3215,28.3417,28.3147,28.3215,649700.0
2010-02-26 15:40:00,42.08,42.1,42.0,42.02,1189800.0,28.3215,28.3349,28.2676,28.2811,1189800.0
2010-02-26 15:45:00,42.02,42.02,41.95,42.0,937600.0,28.2811,28.2811,28.234,28.2676,937600.0
2010-02-26 15:50:00,42.0,42.12,41.97,42.09,1220000.0,28.2676,28.3484,28.2474,28.3282,1220000.0
2010-02-26 15:55:00,42.09,42.09,41.97,41.98,2736800.0,28.3282,28.3282,28.2474,28.2542,2736800.0
2010-03-01 09:30:00,42.0,42.18,41.9,42.08,1272300.0,28.2676,28.3888,28.2003,28.3215,1272300.0
2010-03-01 09:35:00,42.06,42.07,41.76,41.78,1079400.0,28.308,28.3147,28.1061,28.1196,1079400.0
2010-03-01 09:40:00,41.78,41.8,41.64,41.67,1249600.0,28.1196,28.133,28.0253,28.0455,1249600.0
2010-03-01 09:45:00,41.68,41.76,41.57,41.6,766900.0,28.0523,28.1061,27.9782,27.9984,766900.0
2010-03-01 09:50:00,41.61,41.63,41.54,41.59,634000.0,28.0051,28.0186,27.958,27.9917,634000.0
2010-03-01 09:55:00,41.59,41.63,41.46,41.46,826600.0,27.9917,28.0186,27.9042,27.9042,826600.0
2010-03-01 10:00:00,41.47,41.64,41.41,41.62,930000.0,27.9109,28.0253,27.8705,28.0119,930000.0
2010-03-01 10:05:00,41.62,41.68,41.55,41.57,1017900.0,28.0119,28.0523,27.9648,27.9782,1017900.0
2010-03-01 10:10:00,41.57,41.68,41.57,41.64,592400.0,27.9782,28.0523,27.9782,28.0253,592400.0
2010-03-01 10:15:00,41.64,41.65,41.56,41.6,515900.0,28.0253,28.0321,27.9715,27.9984,515900.0
2010-03-01 10:20:00,41.6,41.65,41.55,41.58,329400.0,27.9984,28.0321,27.9648,27.985,329400.0
2010-03-01 10:25:00,41.57,41.59,41.47,41.47,650300.0,27.9782,27.9917,27.9109,27.9109,650300.0
2010-03-01 10:30:00,41.47,41.58,41.43,41.57,783300.0,27.9109,27.985,27.884,27.9782,783300.0
2010-03-01 10:35:00,41.57,41.59,41.44,41.52,652500.0,27.9782,27.9917,27.8907,27.9446,652500.0
2010-03-01 10:40:00,41.53,41.6,41.52,41.56,317000.0,27.9513,27.9984,27.9446,27.9715,317000.0
2010-03-01 10:45:00,41.56,41.59,41.51,41.56,286500.0,27.9715,27.9917,27.9378,27.9715,286500.0
2010-03-01 10:50:00,41.56,41.63,41.56,41.61,333500.0,27.9715,28.0186,27.9715,28.0051,333500.0
2010-03-01 10:55:00,41.61,41.64,41.56,41.6,418500.0,28.0051,28.0253,27.9715,27.9984,418500.0
2010-03-01 11:00:00,41.6,41.7,41.59,41.65,709400.0,27.9984,28.0657,27.9917,28.0321,709400.0
2010-03-01 11:05:00,41.65,41.69,41.62,41.69,395500.0,28.0321,28.059,28.0119,28.059,395500.0
2010-03-01 11:10:00,41.69,41.72,41.58,41.58,445300.0,28.059,28.0792,27.985,27.985,445300.0
2010-03-01 11:15:00,41.58,41.63,41.57,41.61,322700.0,27.985,28.0186,27.9782,28.0051,322700.0
2010-03-01 11:20:00,41.61,41.62,41.53,41.56,254400.0,28.0051,28.0119,27.9513,27.9715,254400.0
2010-03-01 11:25:00,41.56,41.58,41.5,41.52,266900.0,27.9715,27.985,27.9311,27.9446,266900.0
2010-03-01 11:30:00,41.53,41.63,41.52,41.6,324300.0,27.9513,28.0186,27.9446,27.9984,324300.0
2010-03-01 11:35:00,41.59,41.63,41.57,41.57,291600.0,27.9917,28.0186,27.9782,27.9782,291600.0
2010-03-01 11:40:00,41.57,41.61,41.54,41.61,263400.0,27.9782,28.0051,27.958,28.0051,263400.0
2010-03-01 11:45:00,41.61,41.65,41.58,41.6,285600.0,28.0051,28.0321,27.985,27.9984,285600.0
2010-03-01 11:50:00,41.6,41.64,41.59,41.64,171100.0,27.9984,28.0253,27.9917,28.0253,171100.0
2010-03-01 11:55:00,41.63,41.73,41.59,41.73,454100.0,28.0186,28.0859,27.9917,28.0859,454100.0
2010-03-01 12:00:00,41.73,41.78,41.67,41.73,397400.0,28.0859,28.1196,28.0455,28.0859,397400.0
2010-03-01 12:05:00,41.73,41.76,41.67,41.69,370500.0,28.0859,28.1061,28.0455,28.059,370500.0
2010-03-01 12:10:00,41.69,41.69,41.65,41.68,169200.0,28.059,28.059,28.0321,28.0523,169200.0
2010-03-01 12:15:00,41.68,41.69,41.62,41.62,175400.0,28.0523,28.059,28.0119,28.0119,175400.0
2010-03-01 12:20:00,41.62,41.67,41.61,41.67,252900.0,28.0119,28.0455,28.0051,28.0455,252900.0
2010-03-01 12:25:00,41.66,41.69,41.64,41.66,139300.0,28.0388,28.059,28.0253,28.0388,139300.0
2010-03-01 12:30:00,41.65,41.66,41.61,41.66,242100.0,28.0321,28.0388,28.0051,28.0388,242100.0
2010-03-01 12:35:00,41.66,41.69,41.63,41.65,277100.0,28.0388,28.059,28.0186,28.0321,277100.0
2010-03-01 12:40:00,41.66,41.7,41.65,41.7,218000.0,28.0388,28.0657,28.0321,28.0657,218000.0
2010-03-01 12:45:00,41.7,41.73,41.68,41.71,243000.0,28.0657,28.0859,28.0523,28.0725,243000.0
2010-03-01 12:50:00,41.71,41.73,41.68,41.68,395200.0,28.0725,28.0859,28.0523,28.0523,395200.0
2010-03-01 12:55:00,41.68,41.69,41.64,41.66,270000.0,28.0523,28.059,28.0253,28.0388,270000.0
2010-03-01 13:00:00,41.67,41.73,41.65,41.72,364200.0,28.0455,28.0859,28.0321,28.0792,364200.0
2010-03-01 13:05:00,41.72,41.76,41.71,41.75,213600.0,28.0792,28.1061,28.0725,28.0994,213600.0
2010-03-01 13:10:00,41.75,41.75,41.67,41.75,306200.0,28.0994,28.0994,28.0455,28.0994,306200.0
2010-03-01 13:15:00,41.76,41.76,41.71,41.75,141200.0,28.1061,28.1061,28.0725,28.0994,141200.0
2010-03-01 13:20:00,41.75,41.77,41.71,41.75,295900.0,28.0994,28.1128,28.0725,28.0994,295900.0
2010-03-01 13:25:00,41.75,41.83,41.74,41.78,374100.0,28.0994,28.1532,28.0926,28.1196,374100.0
2010-03-01 13:30:00,41.79,41.81,41.76,41.77,198000.0,28.1263,28.1398,28.1061,28.1128,198000.0
2010-03-01 13:35:00,41.78,41.84,41.77,41.83,286600.0,28.1196,28.1599,28.1128,28.1532,286600.0
2010-03-01 13:40:00,41.83,41.89,41.81,41.88,274100.0,28.1532,28.1936,28.1398,28.1869,274100.0
2010-03-01 13:45:00,41.88,41.91,41.84,41.89,357400.0,28.1869,28.2071,28.1599,28.1936,357400.0
2010-03-01 13:50:00,41.88,41.92,41.85,41.87,190600.0,28.1869,28.2138,28.1667,28.1801,190600.0
2010-03-01 13:55:00,41.86,41.9,41.86,41.87,195100.0,28.1734,28.2003,28.1734,28.1801,195100.0
2010-03-01 14:00:00,41.86,41.87,41.81,41.83,309100.0,28.1734,28.1801,28.1398,28.1532,309100.0
2010-03-01 14:05:00,41.82,41.84,41.76,41.77,315300.0,28.1465,28.1599,28.1061,28.1128,315300.0
2010-03-01 14:10:00,41.77,41.78,41.71,41.76,451900.0,28.1128,28.1196,28.0725,28.1061,451900.0
2010-03-01 14:15:00,41.77,41.83,41.77,41.78,364000.0,28.1128,28.1532,28.1128,28.1196,364000.0
2010-03-01 14:20:00,41.77,41.79,41.72,41.72,410600.0,28.1128,28.1263,28.0792,28.0792,410600.0
2010-03-01 14:25:00,41.72,41.74,41.69,41.69,160800.0,28.0792,28.0926,28.059,28.059,160800.0
2010-03-01 14:30:00,41.69,41.75,41.66,41.72,487200.0,28.059,28.0994,28.0388,28.0792,487200.0
2010-03-01 14:35:00,41.72,41.73,41.69,41.7,205600.0,28.0792,28.0859,28.059,28.0657,205600.0
2010-03-01 14:40:00,41.7,41.71,41.66,41.66,273500.0,28.0657,28.0725,28.0388,28.0388,273500.0
2010-03-01 14:45:00,41.66,41.66,41.6,41.6,305000.0,28.0388,28.0388,27.9984,27.9984,305000.0
2010-03-01 14:50:00,41.6,41.65,41.58,41.65,313900.0,27.9984,28.0321,27.985,28.0321,313900.0
2010-03-01 14:55:00,41.65,41.66,41.56,41.62,455500.0,28.0321,28.0388,27.9715,28.0119,455500.0
2010-03-01 15:00:00,41.62,41.64,41.6,41.62,256300.0,28.0119,28.0253,27.9984,28.0119,256300.0
2010-03-01 15:05:00,41.62,41.63,41.55,41.55,267600.0,28.0119,28.0186,27.9648,27.9648,267600.0
2010-03-01 15:10:00,41.55,41.64,41.55,41.59,301000.0,27.9648,28.0253,27.9648,27.9917,301000.0
2010-03-01 15:15:00,41.59,41.66,41.59,41.64,261100.0,27.9917,28.0388,27.9917,28.0253,261100.0
2010-03-01 15:20:00,41.63,41.67,41.63,41.64,296700.0,28.0186,28.0455,28.0186,28.0253,296700.0
2010-03-01 15:25:00,41.64,41.66,41.63,41.65,233000.0,28.0253,28.0388,28.0186,28.0321,233000.0
2010-03-01 15:30:00,41.65,41.69,41.65,41.69,336900.0,28.0321,28.059,28.0321,28.059,336900.0
2010-03-01 15:35:00,41.68,41.71,41.67,41.67,239500.0,28.0523,28.0725,28.0455,28.0455,239500.0
2010-03-01 15:40:00,41.68,41.7,41.62,41.69,1057100.0,28.0523,28.0657,28.0119,28.059,1057100.0
2010-03-01 15:45:00,41.7,41.73,41.69,41.72,413900.0,28.0657,28.0859,28.059,28.0792,413900.0
2010-03-01 15:50:00,41.72,41.79,41.69,41.77,746800.0,28.0792,28.1263,28.059,28.1128,746800.0
2010-03-01 15:55:00,41.77,41.85,41.76,41.82,1075900.0,28.1128,28.1667,28.1061,28.1465,1075900.0
2010-03-02 09:30:00,41.97,42.08,41.97,42.01,1103000.0,28.2474,28.3215,28.2474,28.2744,1103000.0
2010-03-02 09:35:00,42.01,42.1,41.97,42.04,899400.0,28.2744,28.3349,28.2474,28.2946,899400.0
2010-03-02 09:40:00,42.05,42.24,42.02,42.23,894600.0,28.3013,28.4292,28.2811,28.4224,894600.0
2010-03-02 09:45:00,42.24,42.24,42.11,42.12,841600.0,28.4292,28.4292,28.3417,28.3484,841600.0
2010-03-02 09:50:00,42.12,42.18,42.04,42.06,771200.0,28.3484,28.3888,28.2946,28.308,771200.0
2010-03-02 09:55:00,42.07,42.15,42.05,42.05,481000.0,28.3147,28.3686,28.3013,28.3013,481000.0
2010-03-02 10:00:00,42.05,42.1,42.04,42.1,513000.0,28.3013,28.3349,28.2946,28.3349,513000.0
2010-03-02 10:05:00,42.09,42.2,42.08,42.19,621900.0,28.3282,28.4022,28.3215,28.3955,621900.0
2010-03-02 10:10:00,42.18,42.27,42.18,42.21,940800.0,28.3888,28.4494,28.3888,28.409,940800.0
2010-03-02 10:15:00,42.21,42.3,42.17,42.28,612300.0,28.409,28.4695,28.382,28.4561,612300.0
2010-03-02 10:20:00,42.28,42.28,42.19,42.2,465100.0,28.4561,28.4561,28.3955,28.4022,465100.0
2010-03-02 10:25:00,42.19,42.22,42.15,42.16,398600.0,28.3955,28.4157,28.3686,28.3753,398600.0
2010-03-02 10:30:00,42.15,42.2,42.13,42.16,407500.0,28.3686,28.4022,28.3551,28.3753,407500.0
2010-03-02 10:35:00,42.15,42.29,42.15,42.27,623000.0,28.3686,28.4628,28.3686,28.4494,623000.0
2010-03-02 10:40:00,42.28,42.34,42.27,42.33,564500.0,28.4561,28.4965,28.4494,28.4897,564500.0
2010-03-02 10:45:00,42.33,42.37,42.31,42.35,589700.0,28.4897,28.5167,28.4763,28.5032,589700.0
2010-03-02 10:50:00,42.37,42.4,42.34,42.36,374000.0,28.5167,28.5368,28.4965,28.5099,374000.0
2010-03-02 10:55:00,42.37,42.38,42.3,42.3,210900.0,28.5167,28.5234,28.4695,28.4695,210900.0
2010-03-02 11:00:00,42.3,42.32,42.22,42.23,384100.0,28.4695,28.483,28.4157,28.4224,384100.0
2010-03-02 11:05:00,42.23,42.25,42.19,42.25,461600.0,28.4224,28.4359,28.3955,28.4359,461600.0
2010-03-02 11:10:00,42.24,42.31,42.2,42.27,273300.0,28.4292,28.4763,28.4022,28.4494,273300.0
2010-03-02 11:15:00,42.27,42.28,42.22,42.25,297500.0,28.4494,28.4561,28.4157,28.4359,297500.0
2010-03-02 11:20:00,42.25,42.28,42.23,42.27,164600.0,28.4359,28.4561,28.4224,28.4494,164600.0
2010-03-02 11:25:00,42.28,42.35,42.27,42.33,290800.0,28.4561,28.5032,28.4494,28.4897,290800.0
2010-03-02 11:30:00,42.32,42.34,42.24,42.26,218000.0,28.483,28.4965,28.4292,28.4426,218000.0
2010-03-02 11:35:00,42.26,42.31,42.26,42.29,163600.0,28.4426,28.4763,28.4426,28.4628,163600.0
2010-03-02 11:40:00,42.28,42.29,42.24,42.25,134100.0,28.4561,28.4628,28.4292,28.4359,134100.0
2010-03-02 11:45:00,42.24,42.26,42.2,42.2,115700.0,28.4292,28.4426,28.4022,28.4022,115700.0
2010-03-02 11:50:00,42.21,42.28,42.2,42.24,181800.0,28.409,28.4561,28.4022,28.4292,181800.0
2010-03-02 11:55:00,42.26,42.26,42.22,42.25,102800.0,28.4426,28.4426,28.4157,28.4359,102800.0
2010-03-02 12:00:00,42.25,42.29,42.23,42.28,156100.0,28.4359,28.4628,28.4224,28.4561,156100.0
2010-03-02 12:05:00,42.27,42.32,42.23,42.24,139000.0,28.4494,28.483,28.4224,28.4292,139000.0
2010-03-02 12:10:00,42.24,42.27,42.19,42.2,238000.0,28.4292,28.4494,28.3955,28.4022,238000.0
2010-03-02 12:15:00,42.2,42.22,42.16,42.19,288600.0,28.4022,28.4157,28.3753,28.3955,288600.0
2010-03-02 12:20:00,42.19,42.22,42.16,42.16,336000.0,28.3955,28.4157,28.3753,28.3753,336000.0
2010-03-02 12:25:00,42.16,42.16,42.1,42.11,307200.0,28.3753,28.3753,28.3349,28.3417,307200.0
2010-03-02 12:30:00,42.1,42.11,41.97,41.99,696100.0,28.3349,28.3417,28.2474,28.2609,696100.0
2010-03-02 12:35:00,41.99,42.01,41.97,41.98,345300.0,28.2609,28.2744,28.2474,28.2542,345300.0
2010-03-02 12:40:00,41.98,41.98,41.9,41.92,431900.0,28.2542,28.2542,28.2003,28.2138,431900.0
2010-03-02 12:45:00,41.91,41.93,41.9,41.92,318700.0,28.2071,28.2205,28.2003,28.2138,318700.0
2010-03-02 12:50:00,41.92,41.97,41.88,41.96,326700.0,28.2138,28.2474,28.1869,28.2407,326700.0
2010-03-02 12:55:00,41.96,41.97,41.93,41.94,260700.0,28.2407,28.2474,28.2205,28.2272,260700.0
2010-03-02 13:00:00,41.94,41.96,41.92,41.95,280800.0,28.2272,28.2407,28.2138,28.234,280800.0
2010-03-02 13:05:00,41.95,41.95,41.93,41.95,127200.0,28.234,28.234,28.2205,28.234,127200.0
2010-03-02 13:10:00,41.94,41.96,41.92,41.94,237500.0,28.2272,28.2407,28.2138,28.2272,237500.0
2010-03-02 13:15:00,41.94,41.96,41.87,41.87,372400.0,28.2272,28.2407,28.1801,28.1801,372400.0
2010-03-02 13:20:00,41.87,41.9,41.83,41.88,366200.0,28.1801,28.2003,28.1532,28.1869,366200.0
2010-03-02 13:25:00,41.88,41.9,41.88,41.9,134200.0,28.1869,28.2003,28.1869,28.2003,134200.0
2010-03-02 13:30:00,41.9,41.9,41.88,41.9,93500.0,28.2003,28.2003,28.1869,28.2003,93500.0
2010-03-02 13:35:00,41.9,41.9,41.88,41.9,111400.0,28.2003,28.2003,28.1869,28.2003,111400.0
2010-03-02 13:40:00,41.9,41.91,41.87,41.91,288100.0,28.2003,28.2071,28.1801,28.2071,288100.0
2010-03-02 13:45:00,41.91,41.93,41.86,41.89,199600.0,28.2071,28.2205,28.1734,28.1936,199600.0
2010-03-02 13:50:00,41.89,41.9,41.85,41.87,209900.0,28.1936,28.2003,28.1667,28.1801,209900.0
2010-03-02 13:55:00,41.87,41.9,41.86,41.9,354900.0,28.1801,28.2003,28.1734,28.2003,354900.0
2010-03-02 14:00:00,41.89,41.93,41.87,41.89,353600.0,28.1936,28.2205,28.1801,28.1936,353600.0
2010-03-02 14:05:00,41.88,41.91,41.86,41.87,145400.0,28.1869,28.2071,28.1734,28.1801,145400.0
2010-03-02 14:10:00,41.88,41.88,41.72,41.72,375500.0,28.1869,28.1869,28.0792,28.0792,375500.0
2010-03-02 14:15:00,41.72,41.77,41.67,41.75,665000.0,28.0792,28.1128,28.0455,28.0994,665000.0
2010-03-02 14:20:00,41.75,41.77,41.7,41.7,406200.0,28.0994,28.1128,28.0657,28.0657,406200.0
2010-03-02 14:25:00,41.7,41.72,41.59,41.6,495300.0,28.0657,28.0792,27.9917,27.9984,495300.0
2010-03-02 14:30:00,41.61,41.65,41.57,41.59,461200.0,28.0051,28.0321,27.9782,27.9917,461200.0
2010-03-02 14:35:00,41.6,41.72,41.59,41.7,400000.0,27.9984,28.0792,27.9917,28.0657,400000.0
2010-03-02 14:40:00,41.7,41.74,41.65,41.69,396400.0,28.0657,28.0926,28.0321,28.059,396400.0
2010-03-02 14:45:00,41.69,41.71,41.67,41.69,216400.0,28.059,28.0725,28.0455,28.059,216400.0
2010-03-02 14:50:00,41.69,41.7,41.6,41.6,297300.0,28.059,28.0657,27.9984,27.9984,297300.0
2010-03-02 14:55:00,41.6,41.61,41.51,41.52,553900.0,27.9984,28.0051,27.9378,27.9446,553900.0
2010-03-02 15:00:00,41.52,41.58,41.52,41.54,351900.0,27.9446,27.985,27.9446,27.958,351900.0
2010-03-02 15:05:00,41.53,41.59,41.52,41.58,275200.0,27.9513,27.9917,27.9446,27.985,275200.0
2010-03-02 15:10:00,41.59,41.63,41.55,41.58,271000.0,27.9917,28.0186,27.9648,27.985,271000.0
2010-03-02 15:15:00,41.59,41.6,41.5,41.55,355400.0,27.9917,27.9984,27.9311,27.9648,355400.0
2010-03-02 15:20:00,41.56,41.62,41.55,41.58,310900.0,27.9715,28.0119,27.9648,27.985,310900.0
2010-03-02 15:25:00,41.57,41.58,41.46,41.48,586100.0,27.9782,27.985,27.9042,27.9177,586100.0
2010-03-02 15:30:00,41.47,41.55,41.42,41.55,877100.0,27.9109,27.9648,27.8773,27.9648,877100.0
2010-03-02 15:35:00,41.55,41.57,41.5,41.54,516500.0,27.9648,27.9782,27.9311,27.958,516500.0
2010-03-02 15:40:00,41.54,41.58,41.47,41.5,373400.0,27.958,27.985,27.9109,27.9311,373400.0
2010-03-02 15:45:00,41.51,41.57,41.5,41.53,478200.0,27.9378,27.9782,27.9311,27.9513,478200.0
2010-03-02 15:50:00,41.52,41.59,41.52,41.56,573000.0,27.9446,27.9917,27.9446,27.9715,573000.0
2010-03-02 15:55:00,41.56,41.65,41.56,41.59,1273800.0,27.9715,28.0321,27.9715,27.9917,1273800.0
2010-03-03 09:30:00,41.65,41.77,41.56,41.68,589300.0,28.0321,28.1128,27.9715,28.0523,589300.0
2010-03-03 09:35:00,41.68,41.8,41.55,41.75,634200.0,28.0523,28.133,27.9648,28.0994,634200.0
2010-03-03 09:40:00,41.75,41.93,41.72,41.93,587100.0,28.0994,28.2205,28.0792,28.2205,587100.0
2010-03-03 09:45:00,41.92,42.06,41.87,41.99,820300.0,28.2138,28.308,28.1801,28.2609,820300.0
2010-03-03 09:50:00,41.99,42.05,41.89,41.92,426800.0,28.2609,28.3013,28.1936,28.2138,426800.0
2010-03-03 09:55:00,41.92,41.95,41.87,41.9,286400.0,28.2138,28.234,28.1801,28.2003,286400.0
2010-03-03 10:00:00,41.9,41.98,41.88,41.9,638600.0,28.2003,28.2542,28.1869,28.2003,638600.0
2010-03-03 10:05:00,41.89,41.97,41.82,41.82,468500.0,28.1936,28.2474,28.1465,28.1465,468500.0
2010-03-03 10:10:00,41.83,41.85,41.76,41.8,400500.0,28.1532,28.1667,28.1061,28.133,400500.0
2010-03-03 10:15:00,41.8,41.92,41.79,41.9,226200.0,28.133,28.2138,28.1263,28.2003,226200.0
2010-03-03 10:20:00,41.9,41.92,41.83,41.88,251600.0,28.2003,28.2138,28.1532,28.1869,251600.0
2010-03-03 10:25:00,41.87,41.89,41.81,41.81,312900.0,28.1801,28.1936,28.1398,28.1398,312900.0
2010-03-03 10:30:00,41.81,41.82,41.76,41.81,312500.0,28.1398,28.1465,28.1061,28.1398,312500.0
2010-03-03 10:35:00,41.81,41.88,41.78,41.83,203600.0,28.1398,28.1869,28.1196,28.1532,203600.0
2010-03-03 10:40:00,41.82,41.83,41.77,41.81,260800.0,28.1465,28.1532,28.1128,28.1398,260800.0
2010-03-03 10:45:00,41.81,41.84,41.79,41.82,164500.0,28.1398,28.1599,28.1263,28.1465,164500.0
2010-03-03 10:50:00,41.83,41.87,41.81,41.85,196800.0,28.1532,28.1801,28.1398,28.1667,196800.0
2010-03-03 10:55:00,41.85,41.92,41.84,41.9,297600.0,28.1667,28.2138,28.1599,28.2003,297600.0
2010-03-03 11:00:00,41.9,41.98,41.9,41.97,331500.0,28.2003,28.2542,28.2003,28.2474,331500.0
2010-03-03 11:05:00,41.97,42.05,41.95,42.03,571700.0,28.2474,28.3013,28.234,28.2878,571700.0
2010-03-03 11:10:00,42.03,42.03,41.89,42.0,501000.0,28.2878,28.2878,28.1936,28.2676,501000.0
2010-03-03 11:15:00,42.01,42.02,41.96,41.97,204400.0,28.2744,28.2811,28.2407,28.2474,204400.0
2010-03-03 11:20:00,41.97,42.0,41.91,41.93,212100.0,28.2474,28.2676,28.2071,28.2205,212100.0
2010-03-03 11:25:00,41.94,41.96,41.91,41.96,203200.0,28.2272,28.2407,28.2071,28.2407,203200.0
2010-03-03 11:30:00,41.96,41.98,41.91,41.94,151000.0,28.2407,28.2542,28.2071,28.2272,151000.0
2010-03-03 11:35:00,41.93,41.95,41.86,41.9,170500.0,28.2205,28.234,28.1734,28.2003,170500.0
2010-03-03 11:40:00,41.9,41.91,41.87,41.9,139500.0,28.2003,28.2071,28.1801,28.2003,139500.0
2010-03-03 11:45:00,41.89,41.9,41.81,41.82,267600.0,28.1936,28.2003,28.1398,28.1465,267600.0
2010-03-03 11:50:00,41.81,41.84,41.78,41.83,155600.0,28.1398,28.1599,28.1196,28.1532,155600.0
2010-03-03 11:55:00,41.84,41.88,41.81,41.86,175100.0,28.1599,28.1869,28.1398,28.1734,175100.0
2010-03-03 12:00:00,41.86,41.87,41.79,41.8,200600.0,28.1734,28.1801,28.1263,28.133,200600.0
2010-03-03 12:05:00,41.8,41.83,41.77,41.82,146500.0,28.133,28.1532,28.1128,28.1465,146500.0
2010-03-03 12:10:00,41.82,41.85,41.8,41.85,206400.0,28.1465,28.1667,28.133,28.1667,206400.0
2010-03-03 12:15:00,41.85,41.88,41.82,41.85,196200.0,28.1667,28.1869,28.1465,28.1667,196200.0
2010-03-03 12:20:00,41.85,41.87,41.84,41.86,190200.0,28.1667,28.1801,28.1599,28.1734,190200.0
2010-03-03 12:25:00,41.86,41.87,41.83,41.85,147000.0,28.1734,28.1801,28.1532,28.1667,147000.0
2010-03-03 12:30:00,41.85,41.87,41.82,41.84,140900.0,28.1667,28.1801,28.1465,28.1599,140900.0
2010-03-03 12:35:00,41.83,41.85,41.82,41.83,153300.0,28.1532,28.1667,28.1465,28.1532,153300.0
2010-03-03 12:40:00,41.83,41.84,41.79,41.79,194100.0,28.1532,28.1599,28.1263,28.1263,194100.0
2010-03-03 12:45:00,41.8,41.82,41.75,41.76,176200.0,28.133,28.1465,28.0994,28.1061,176200.0
2010-03-03 12:50:00,41.75,41.77,41.66,41.68,326300.0,28.0994,28.1128,28.0388,28.0523,326300.0
2010-03-03 12:55:00,41.69,41.75,41.68,41.73,193700.0,28.059,28.0994,28.0523,28.0859,193700.0
2010-03-03 13:00:00,41.74,41.74,41.69,41.72,181300.0,28.0926,28.0926,28.059,28.0792,181300.0
2010-03-03 13:05:00,41.72,41.74,41.7,41.71,170100.0,28.0792,28.0926,28.0657,28.0725,170100.0
2010-03-03 13:10:00,41.72,41.75,41.7,41.75,139900.0,28.0792,28.0994,28.0657,28.0994,139900.0
2010-03-03 13:15:00,41.74,41.79,41.74,41.79,309500.0,28.0926,28.1263,28.0926,28.1263,309500.0
2010-03-03 13:20:00,41.78,41.82,41.67,41.67,428500.0,28.1196,28.1465,28.0455,28.0455,428500.0
2010-03-03 13:25:00,41.67,41.73,41.6,41.61,342600.0,28.0455,28.0859,27.9984,28.0051,342600.0
2010-03-03 13:30:00,41.6,41.65,41.55,41.56,437200.0,27.9984,28.0321,27.9648,27.9715,437200.0
2010-03-03 13:35:00,41.56,41.66,41.56,41.65,171600.0,27.9715,28.0388,27.9715,28.0321,171600.0
2010-03-03 13:40:00,41.65,41.71,41.65,41.68,417000.0,28.0321,28.0725,28.0321,28.0523,417000.0
2010-03-03 13:45:00,41.68,41.76,41.67,41.73,310700.0,28.0523,28.1061,28.0455,28.0859,310700.0
2010-03-03 13:50:00,41.74,41.76,41.71,41.74,160000.0,28.0926,28.1061,28.0725,28.0926,160000.0
2010-03-03 13:55:00,41.74,41.82,41.72,41.8,249600.0,28.0926,28.1465,28.0792,28.133,249600.0
2010-03-03 14:00:00,41.8,41.84,41.77,41.82,249600.0,28.133,28.1599,28.1128,28.1465,249600.0
2010-03-03 14:05:00,41.82,41.85,41.79,41.85,220700.0,28.1465,28.1667,28.1263,28.1667,220700.0
2010-03-03 14:10:00,41.84,41.85,41.8,41.81,169800.0,28.1599,28.1667,28.133,28.1398,169800.0
2010-03-03 14:15:00,41.8,41.81,41.69,41.7,311500.0,28.133,28.1398,28.059,28.0657,311500.0
2010-03-03 14:20:00,41.7,41.7,41.59,41.63,515000.0,28.0657,28.0657,27.9917,28.0186,515000.0
2010-03-03 14:25:00,41.64,41.66,41.55,41.6,405700.0,28.0253,28.0388,27.9648,27.9984,405700.0
2010-03-03 14:30:00,41.6,41.64,41.56,41.61,283100.0,27.9984,28.0253,27.9715,28.0051,283100.0
2010-03-03 14:35:00,41.61,41.64,41.58,41.61,364200.0,28.0051,28.0253,27.985,28.0051,364200.0
2010-03-03 14:40:00,41.61,41.62,41.5,41.51,575400.0,28.0051,28.0119,27.9311,27.9378,575400.0
2010-03-03 14:45:00,41.51,41.51,41.35,41.37,992600.0,27.9378,27.9378,27.8302,27.8436,992600.0
2010-03-03 14:50:00,41.37,41.46,41.34,41.44,651800.0,27.8436,27.9042,27.8234,27.8907,651800.0
2010-03-03 14:55:00,41.45,41.52,41.44,41.49,748000.0,27.8975,27.9446,27.8907,27.9244,748000.0
2010-03-03 15:00:00,41.48,41.57,41.44,41.49,351200.0,27.9177,27.9782,27.8907,27.9244,351200.0
2010-03-03 15:05:00,41.49,41.53,41.44,41.49,243700.0,27.9244,27.9513,27.8907,27.9244,243700.0
2010-03-03 15:10:00,41.5,41.54,41.43,41.48,378900.0,27.9311,27.958,27.884,27.9177,378900.0
2010-03-03 15:15:00,41.48,41.51,41.46,41.48,189400.0,27.9177,27.9378,27.9042,27.9177,189400.0
2010-03-03 15:20:00,41.48,41.52,41.44,41.52,221000.0,27.9177,27.9446,27.8907,27.9446,221000.0
2010-03-03 15:25:00,41.52,41.54,41.46,41.51,355200.0,27.9446,27.958,27.9042,27.9378,355200.0
2010-03-03 15:30:00,41.5,41.58,41.48,41.58,329300.0,27.9311,27.985,27.9177,27.985,329300.0
2010-03-03 15:35:00,41.58,41.65,41.56,41.6,440600.0,27.985,28.0321,27.9715,27.9984,440600.0
2010-03-03 15:40:00,41.6,41.64,41.57,41.61,369100.0,27.9984,28.0253,27.9782,28.0051,369100.0
2010-03-03 15:45:00,41.62,41.65,41.61,41.62,508700.0,28.0119,28.0321,28.0051,28.0119,508700.0
2010-03-03 15:50:00,41.62,41.65,41.59,41.6,569700.0,28.0119,28.0321,27.9917,27.9984,569700.0
2010-03-03 15:55:00,41.59,41.64,41.53,41.54,1107200.0,27.9917,28.0253,27.9513,27.958,1107200.0
2010-03-04 09:30:00,41.91,41.94,41.82,41.88,979100.0,28.2071,28.2272,28.1465,28.1869,979100.0
2010-03-04 09:35:00,41.87,41.93,41.66,41.66,716000.0,28.1801,28.2205,28.0388,28.0388,716000.0
2010-03-04 09:40:00,41.67,41.83,41.67,41.74,922700.0,28.0455,28.1532,28.0455,28.0926,922700.0
2010-03-04 09:45:00,41.74,41.83,41.73,41.79,622100.0,28.0926,28.1532,28.0859,28.1263,622100.0
2010-03-04 09:50:00,41.78,41.99,41.76,41.9,803800.0,28.1196,28.2609,28.1061,28.2003,803800.0
2010-03-04 09:55:00,41.9,41.94,41.86,41.88,426100.0,28.2003,28.2272,28.1734,28.1869,426100.0
2010-03-04 10:00:00,41.88,41.95,41.84,41.92,705400.0,28.1869,28.234,28.1599,28.2138,705400.0
2010-03-04 10:05:00,41.93,41.97,41.82,41.84,512000.0,28.2205,28.2474,28.1465,28.1599,512000.0
2010-03-04 10:10:00,41.83,41.92,41.82,41.86,395700.0,28.1532,28.2138,28.1465,28.1734,395700.0
2010-03-04 10:15:00,41.87,41.93,41.84,41.91,506000.0,28.1801,28.2205,28.1599,28.2071,506000.0
2010-03-04 10:20:00,41.91,41.98,41.88,41.94,451700.0,28.2071,28.2542,28.1869,28.2272,451700.0
2010-03-04 10:25:00,41.94,42.0,41.9,41.99,399500.0,28.2272,28.2676,28.2003,28.2609,399500.0
2010-03-04 10:30:00,41.98,42.03,41.82,41.86,852200.0,28.2542,28.2878,28.1465,28.1734,852200.0
2010-03-04 10:35:00,41.87,41.89,41.8,41.81,568200.0,28.1801,28.1936,28.133,28.1398,568200.0
2010-03-04 10:40:00,41.81,41.88,41.75,41.86,464000.0,28.1398,28.1869,28.0994,28.1734,464000.0
2010-03-04 10:45:00,41.87,41.88,41.81,41.87,294100.0,28.1801,28.1869,28.1398,28.1801,294100.0
2010-03-04 10:50:00,41.88,41.89,41.79,41.81,336200.0,28.1869,28.1936,28.1263,28.1398,336200.0
2010-03-04 10:55:00,41.82,41.86,41.8,41.82,255900.0,28.1465,28.1734,28.133,28.1465,255900.0
2010-03-04 11:00:00,41.82,41.93,41.8,41.9,206900.0,28.1465,28.2205,28.133,28.2003,206900.0
2010-03-04 11:05:00,41.9,41.98,41.9,41.97,234300.0,28.2003,28.2542,28.2003,28.2474,234300.0
2010-03-04 11:10:00,41.97,41.99,41.94,41.97,301800.0,28.2474,28.2609,28.2272,28.2474,301800.0
2010-03-04 11:15:00,41.97,42.03,41.96,41.99,424800.0,28.2474,28.2878,28.2407,28.2609,424800.0
2010-03-04 11:20:00,41.99,42.04,41.95,42.0,355100.0,28.2609,28.2946,28.234,28.2676,355100.0
2010-03-04 11:25:00,42.0,42.01,41.95,41.99,271300.0,28.2676,28.2744,28.234,28.2609,271300.0
2010-03-04 11:30:00,41.99,42.01,41.95,41.95,223400.0,28.2609,28.2744,28.234,28.234,223400.0
2010-03-04 11:35:00,41.95,41.98,41.91,41.94,202600.0,28.234,28.2542,28.2071,28.2272,202600.0
2010-03-04 11:40:00,41.93,41.95,41.88,41.92,136800.0,28.2205,28.234,28.1869,28.2138,136800.0
2010-03-04 11:45:00,41.93,41.94,41.89,41.9,178300.0,28.2205,28.2272,28.1936,28.2003,178300.0
2010-03-04 11:50:00,41.9,41.93,41.89,41.93,159300.0,28.2003,28.2205,28.1936,28.2205,159300.0
2010-03-04 11:55:00,41.92,41.96,41.91,41.96,272600.0,28.2138,28.2407,28.2071,28.2407,272600.0
2010-03-04 12:00:00,41.96,41.98,41.91,41.92,176500.0,28.2407,28.2542,28.2071,28.2138,176500.0
2010-03-04 12:05:00,41.92,41.94,41.7,41.91,240000.0,28.2138,28.2272,28.0657,28.2071,240000.0
2010-03-04 12:10:00,41.9,41.96,41.9,41.92,118500.0,28.2003,28.2407,28.2003,28.2138,118500.0
2010-03-04 12:15:00,41.93,41.96,41.92,41.95,106100.0,28.2205,28.2407,28.2138,28.234,106100.0
2010-03-04 12:20:00,41.94,42.04,41.94,41.99,341600.0,28.2272,28.2946,28.2272,28.2609,341600.0
2010-03-04 12:25:00,41.99,42.04,41.95,42.03,167600.0,28.2609,28.2946,28.234,28.2878,167600.0
2010-03-04 12:30:00,42.04,42.08,42.01,42.04,225400.0,28.2946,28.3215,28.2744,28.2946,225400.0
2010-03-04 12:35:00,42.04,42.04,41.95,41.97,157200.0,28.2946,28.2946,28.234,28.2474,157200.0
2010-03-04 12:40:00,41.97,41.99,41.95,41.98,98900.0,28.2474,28.2609,28.234,28.2542,98900.0
2010-03-04 12:45:00,41.98,42.0,41.95,41.97,126600.0,28.2542,28.2676,28.234,28.2474,126600.0
2010-03-04 12:50:00,41.97,41.99,41.95,41.98,133900.0,28.2474,28.2609,28.234,28.2542,133900.0
2010-03-04 12:55:00,41.98,41.99,41.93,41.93,203000.0,28.2542,28.2609,28.2205,28.2205,203000.0
2010-03-04 13:00:00,41.93,41.97,41.91,41.92,146400.0,28.2205,28.2474,28.2071,28.2138,146400.0
2010-03-04 13:05:00,41.91,41.99,41.91,41.99,139000.0,28.2071,28.2609,28.2071,28.2609,139000.0
2010-03-04 13:10:00,41.99,41.99,41.94,41.94,145000.0,28.2609,28.2609,28.2272,28.2272,145000.0
2010-03-04 13:15:00,41.94,42.02,41.93,41.98,200000.0,28.2272,28.2811,28.2205,28.2542,200000.0
2010-03-04 13:20:00,41.98,42.0,41.95,41.96,142200.0,28.2542,28.2676,28.234,28.2407,142200.0
2010-03-04 13:25:00,41.96,41.98,41.94,41.97,134900.0,28.2407,28.2542,28.2272,28.2474,134900.0
2010-03-04 13:30:00,41.96,41.98,41.87,41.89,206200.0,28.2407,28.2542,28.1801,28.1936,206200.0
2010-03-04 13:35:00,41.89,41.92,41.87,41.88,96200.0,28.1936,28.2138,28.1801,28.1869,96200.0
2010-03-04 13:40:00,41.89,41.89,41.83,41.87,196900.0,28.1936,28.1936,28.1532,28.1801,196900.0
2010-03-04 13:45:00,41.87,41.88,41.76,41.79,207200.0,28.1801,28.1869,28.1061,28.1263,207200.0
2010-03-04 13:50:00,41.79,41.84,41.78,41.8,135300.0,28.1263,28.1599,28.1196,28.133,135300.0
2010-03-04 13:55:00,41.81,41.85,41.8,41.84,209600.0,28.1398,28.1667,28.133,28.1599,209600.0
2010-03-04 14:00:00,41.84,41.89,41.84,41.89,172200.0,28.1599,28.1936,28.1599,28.1936,172200.0
2010-03-04 14:05:00,41.89,41.92,41.86,41.9,194100.0,28.1936,28.2138,28.1734,28.2003,194100.0
2010-03-04 14:10:00,41.91,41.92,41.89,41.91,128300.0,28.2071,28.2138,28.1936,28.2071,128300.0
2010-03-04 14:15:00,41.91,41.98,41.9,41.95,203200.0,28.2071,28.2542,28.2003,28.234,203200.0
2010-03-04 14:20:00,41.95,41.99,41.9,41.91,220700.0,28.234,28.2609,28.2003,28.2071,220700.0
2010-03-04 14:25:00,41.91,41.92,41.87,41.91,207900.0,28.2071,28.2138,28.1801,28.2071,207900.0
2010-03-04 14:30:00,41.92,41.95,41.89,41.93,239900.0,28.2138,28.234,28.1936,28.2205,239900.0
2010-03-04 14:35:00,41.94,41.95,41.87,41.9,146300.0,28.2272,28.234,28.1801,28.2003,146300.0
2010-03-04 14:40:00,41.91,41.95,41.9,41.92,130100.0,28.2071,28.234,28.2003,28.2138,130100.0
2010-03-04 14:45:00,41.93,41.94,41.89,41.91,197100.0,28.2205,28.2272,28.1936,28.2071,197100.0
2010-03-04 14:50:00,41.9,41.94,41.89,41.94,158100.0,28.2003,28.2272,28.1936,28.2272,158100.0
2010-03-04 14:55:00,41.94,41.94,41.9,41.92,87000.0,28.2272,28.2272,28.2003,28.2138,87000.0
2010-03-04 15:00:00,41.91,41.93,41.85,41.89,193800.0,28.2071,28.2205,28.1667,28.1936,193800.0
2010-03-04 15:05:00,41.89,41.89,41.8,41.82,288800.0,28.1936,28.1936,28.133,28.1465,288800.0
2010-03-04 15:10:00,41.82,41.83,41.76,41.79,260900.0,28.1465,28.1532,28.1061,28.1263,260900.0
2010-03-04 15:15:00,41.78,41.83,41.76,41.81,169000.0,28.1196,28.1532,28.1061,28.1398,169000.0
2010-03-04 15:20:00,41.82,41.83,41.78,41.82,140900.0,28.1465,28.1532,28.1196,28.1465,140900.0
2010-03-04 15:25:00,41.82,41.86,41.8,41.86,194900.0,28.1465,28.1734,28.133,28.1734,194900.0
2010-03-04 15:30:00,41.86,41.91,41.83,41.89,440900.0,28.1734,28.2071,28.1532,28.1936,440900.0
2010-03-04 15:35:00,41.88,41.89,41.85,41.87,145700.0,28.1869,28.1936,28.1667,28.1801,145700.0
2010-03-04 15:40:00,41.87,41.9,41.85,41.89,438500.0,28.1801,28.2003,28.1667,28.1936,438500.0
2010-03-04 15:45:00,41.89,41.95,41.89,41.9,611700.0,28.1936,28.234,28.1936,28.2003,611700.0
2010-03-04 15:50:00,41.9,41.91,41.88,41.89,527300.0,28.2003,28.2071,28.1869,28.1936,527300.0
2010-03-04 15:55:00,41.89,41.92,41.85,41.9,1125400.0,28.1936,28.2138,28.1667,28.2003,1125400.0
2010-03-05 09:30:00,42.32,42.37,42.25,42.33,1266900.0,28.483,28.5167,28.4359,28.4897,1266900.0
2010-03-05 09:35:00,42.33,42.33,42.21,42.22,811600.0,28.4897,28.4897,28.409,28.4157,811600.0
2010-03-05 09:40:00,42.21,42.47,42.19,42.44,898900.0,28.409,28.584,28.3955,28.5638,898900.0
2010-03-05 09:45:00,42.43,42.48,42.36,42.45,632500.0,28.557,28.5907,28.5099,28.5705,632500.0
2010-03-05 09:50:00,42.45,42.5,42.36,42.39,737700.0,28.5705,28.6042,28.5099,28.5301,737700.0
2010-03-05 09:55:00,42.4,42.41,42.27,42.27,493700.0,28.5368,28.5436,28.4494,28.4494,493700.0
2010-03-05 10:00:00,42.27,42.3,42.25,42.28,471400.0,28.4494,28.4695,28.4359,28.4561,471400.0
2010-03-05 10:05:00,42.28,42.4,42.27,42.3,553100.0,28.4561,28.5368,28.4494,28.4695,553100.0
2010-03-05 10:10:00,42.31,42.43,42.31,42.43,640000.0,28.4763,28.557,28.4763,28.557,640000.0
2010-03-05 10:15:00,42.43,42.43,42.37,42.38,576300.0,28.557,28.557,28.5167,28.5234,576300.0
2010-03-05 10:20:00,42.39,42.42,42.36,42.41,662100.0,28.5301,28.5503,28.5099,28.5436,662100.0
2010-03-05 10:25:00,42.41,42.48,42.38,42.47,571500.0,28.5436,28.5907,28.5234,28.584,571500.0
2010-03-05 10:30:00,42.47,42.56,42.44,42.56,699200.0,28.584,28.6445,28.5638,28.6445,699200.0
2010-03-05 10:35:00,42.56,42.62,42.55,42.58,699500.0,28.6445,28.6849,28.6378,28.658,699500.0
2010-03-05 10:40:00,42.58,42.64,42.58,42.64,504500.0,28.658,28.6984,28.658,28.6984,504500.0
2010-03-05 10:45:00,42.63,42.72,42.61,42.63,564300.0,28.6916,28.7522,28.6782,28.6916,564300.0
2010-03-05 10:50:00,42.63,42.69,42.62,42.67,242600.0,28.6916,28.732,28.6849,28.7186,242600.0
2010-03-05 10:55:00,42.67,42.68,42.62,42.65,242600.0,28.7186,28.7253,28.6849,28.7051,242600.0
2010-03-05 11:00:00,42.65,42.66,42.61,42.61,280000.0,28.7051,28.7118,28.6782,28.6782,280000.0
2010-03-05 11:05:00,42.61,42.62,42.56,42.56,339500.0,28.6782,28.6849,28.6445,28.6445,339500.0
2010-03-05 11:10:00,42.56,42.65,42.53,42.65,397300.0,28.6445,28.7051,28.6243,28.7051,397300.0
2010-03-05 11:15:00,42.64,42.66,42.56,42.56,318200.0,28.6984,28.7118,28.6445,28.6445,318200.0
2010-03-05 11:20:00,42.56,42.57,42.5,42.51,323600.0,28.6445,28.6513,28.6042,28.6109,323600.0
2010-03-05 11:25:00,42.51,42.52,42.5,42.5,293800.0,28.6109,28.6176,28.6042,28.6042,293800.0
2010-03-05 11:30:00,42.51,42.52,42.43,42.51,352700.0,28.6109,28.6176,28.557,28.6109,352700.0
2010-03-05 11:35:00,42.51,42.54,42.49,42.52,204700.0,28.6109,28.6311,28.5974,28.6176,204700.0
2010-03-05 11:40:00,42.52,42.53,42.44,42.46,415900.0,28.6176,28.6243,28.5638,28.5772,415900.0
2010-03-05 11:45:00,42.45,42.5,42.45,42.49,272200.0,28.5705,28.6042,28.5705,28.5974,272200.0
2010-03-05 11:50:00,42.48,42.5,42.45,42.49,159200.0,28.5907,28.6042,28.5705,28.5974,159200.0
2010-03-05 11:55:00,42.48,42.5,42.44,42.46,147100.0,28.5907,28.6042,28.5638,28.5772,147100.0
2010-03-05 12:00:00,42.45,42.5,42.45,42.5,165100.0,28.5705,28.6042,28.5705,28.6042,165100.0
2010-03-05 12:05:00,42.49,42.55,42.49,42.53,153700.0,28.5974,28.6378,28.5974,28.6243,153700.0
2010-03-05 12:10:00,42.53,42.54,42.5,42.53,117200.0,28.6243,28.6311,28.6042,28.6243,117200.0
2010-03-05 12:15:00,42.52,42.54,42.51,42.54,114400.0,28.6176,28.6311,28.6109,28.6311,114400.0
2010-03-05 12:20:00,42.54,42.56,42.5,42.51,209800.0,28.6311,28.6445,28.6042,28.6109,209800.0
2010-03-05 12:25:00,42.51,42.54,42.5,42.51,164900.0,28.6109,28.6311,28.6042,28.6109,164900.0
2010-03-05 12:30:00,42.51,42.54,42.5,42.53,118100.0,28.6109,28.6311,28.6042,28.6243,118100.0
2010-03-05 12:35:00,42.53,42.58,42.5,42.54,231800.0,28.6243,28.658,28.6042,28.6311,231800.0
2010-03-05 12:40:00,42.54,42.58,42.53,42.57,209500.0,28.6311,28.658,28.6243,28.6513,209500.0
2010-03-05 12:45:00,42.58,42.6,42.55,42.58,197200.0,28.658,28.6715,28.6378,28.658,197200.0
2010-03-05 12:50:00,42.59,42.62,42.55,42.6,138700.0,28.6647,28.6849,28.6378,28.6715,138700.0
2010-03-05 12:55:00,42.6,42.64,42.6,42.62,171900.0,28.6715,28.6984,28.6715,28.6849,171900.0
2010-03-05 13:00:00,42.61,42.63,42.59,42.6,143500.0,28.6782,28.6916,28.6647,28.6715,143500.0
2010-03-05 13:05:00,42.6,42.63,42.59,42.63,211300.0,28.6715,28.6916,28.6647,28.6916,211300.0
2010-03-05 13:10:00,42.62,42.67,42.62,42.64,194000.0,28.6849,28.7186,28.6849,28.6984,194000.0
2010-03-05 13:15:00,42.65,42.65,42.62,42.63,180300.0,28.7051,28.7051,28.6849,28.6916,180300.0
2010-03-05 13:20:00,42.62,42.63,42.59,42.63,288600.0,28.6849,28.6916,28.6647,28.6916,288600.0
2010-03-05 13:25:00,42.62,42.63,42.6,42.61,143500.0,28.6849,28.6916,28.6715,28.6782,143500.0
2010-03-05 13:30:00,42.61,42.65,42.59,42.64,276000.0,28.6782,28.7051,28.6647,28.6984,276000.0
2010-03-05 13:35:00,42.64,42.65,42.53,42.55,406500.0,28.6984,28.7051,28.6243,28.6378,406500.0
2010-03-05 13:40:00,42.54,42.56,42.49,42.51,371400.0,28.6311,28.6445,28.5974,28.6109,371400.0
2010-03-05 13:45:00,42.5,42.54,42.47,42.54,377900.0,28.6042,28.6311,28.584,28.6311,377900.0
2010-03-05 13:50:00,42.54,42.59,42.52,42.56,253900.0,28.6311,28.6647,28.6176,28.6445,253900.0
2010-03-05 13:55:00,42.56,42.6,42.54,42.6,162300.0,28.6445,28.6715,28.6311,28.6715,162300.0
2010-03-05 14:00:00,42.6,42.61,42.56,42.6,191500.0,28.6715,28.6782,28.6445,28.6715,191500.0
2010-03-05 14:05:00,42.6,42.65,42.59,42.64,213700.0,28.6715,28.7051,28.6647,28.6984,213700.0
2010-03-05 14:10:00,42.64,42.64,42.59,42.59,138700.0,28.6984,28.6984,28.6647,28.6647,138700.0
2010-03-05 14:15:00,42.6,42.65,42.59,42.65,293700.0,28.6715,28.7051,28.6647,28.7051,293700.0
2010-03-05 14:20:00,42.65,42.68,42.64,42.68,207800.0,28.7051,28.7253,28.6984,28.7253,207800.0
2010-03-05 14:25:00,42.67,42.68,42.59,42.62,297400.0,28.7186,28.7253,28.6647,28.6849,297400.0
2010-03-05 14:30:00,42.61,42.64,42.6,42.63,210100.0,28.6782,28.6984,28.6715,28.6916,210100.0
2010-03-05 14:35:00,42.63,42.68,42.61,42.67,298300.0,28.6916,28.7253,28.6782,28.7186,298300.0
2010-03-05 14:40:00,42.66,42.75,42.66,42.7,677800.0,28.7118,28.7724,28.7118,28.7388,677800.0
2010-03-05 14:45:00,42.69,42.75,42.69,42.74,614700.0,28.732,28.7724,28.732,28.7657,614700.0
2010-03-05 14:50:00,42.74,42.74,42.68,42.68,384800.0,28.7657,28.7657,28.7253,28.7253,384800.0
2010-03-05 14:55:00,42.68,42.74,42.67,42.74,301100.0,28.7253,28.7657,28.7186,28.7657,301100.0
2010-03-05 15:00:00,42.74,42.84,42.73,42.83,627000.0,28.7657,28.833,28.759,28.8263,627000.0
2010-03-05 15:05:00,42.82,42.84,42.72,42.8,889200.0,28.8195,28.833,28.7522,28.8061,889200.0
2010-03-05 15:10:00,42.8,42.85,42.79,42.81,381500.0,28.8061,28.8397,28.7993,28.8128,381500.0
2010-03-05 15:15:00,42.82,42.84,42.78,42.8,515600.0,28.8195,28.833,28.7926,28.8061,515600.0
2010-03-05 15:20:00,42.81,42.81,42.77,42.78,240000.0,28.8128,28.8128,28.7859,28.7926,240000.0
2010-03-05 15:25:00,42.79,42.82,42.75,42.79,376000.0,28.7993,28.8195,28.7724,28.7993,376000.0
2010-03-05 15:30:00,42.79,42.84,42.77,42.84,388300.0,28.7993,28.833,28.7859,28.833,388300.0
2010-03-05 15:35:00,42.84,42.85,42.79,42.83,528800.0,28.833,28.8397,28.7993,28.8263,528800.0
2010-03-05 15:40:00,42.83,42.85,42.82,42.85,455300.0,28.8263,28.8397,28.8195,28.8397,455300.0
2010-03-05 15:45:00,42.85,42.87,42.8,42.83,692800.0,28.8397,28.8532,28.8061,28.8263,692800.0
2010-03-05 15:50:00,42.83,42.86,42.79,42.81,871100.0,28.8263,28.8464,28.7993,28.8128,871100.0
2010-03-05 15:55:00,42.81,42.81,42.75,42.8,1945200.0,28.8128,28.8128,28.7724,28.8061,1945200.0
2010-03-08 09:30:00,42.77,42.9,42.73,42.88,1256600.0,28.7859,28.8734,28.759,28.8599,1256600.0
2010-03-08 09:35:00,42.88,42.96,42.83,42.85,848100.0,28.8599,28.9137,28.8263,28.8397,848100.0
2010-03-08 09:40:00,42.85,42.91,42.8,42.84,807500.0,28.8397,28.8801,28.8061,28.833,807500.0
2010-03-08 09:45:00,42.84,42.87,42.75,42.85,641500.0,28.833,28.8532,28.7724,28.8397,641500.0
2010-03-08 09:50:00,42.85,42.94,42.8,42.93,966800.0,28.8397,28.9003,28.8061,28.8936,966800.0
2010-03-08 09:55:00,42.93,42.95,42.69,42.72,776100.0,28.8936,28.907,28.732,28.7522,776100.0
2010-03-08 10:00:00,42.72,42.84,42.71,42.84,683200.0,28.7522,28.833,28.7455,28.833,683200.0
2010-03-08 10:05:00,42.83,42.84,42.68,42.68,702700.0,28.8263,28.833,28.7253,28.7253,702700.0
2010-03-08 10:10:00,42.69,42.79,42.67,42.77,495600.0,28.732,28.7993,28.7186,28.7859,495600.0
2010-03-08 10:15:00,42.78,42.82,42.76,42.8,381800.0,28.7926,28.8195,28.7791,28.8061,381800.0
2010-03-08 10:20:00,42.8,42.84,42.77,42.82,425600.0,28.8061,28.833,28.7859,28.8195,425600.0
2010-03-08 10:25:00,42.83,42.9,42.82,42.9,399600.0,28.8263,28.8734,28.8195,28.8734,399600.0
2010-03-08 10:30:00,42.89,42.93,42.84,42.9,1039300.0,28.8666,28.8936,28.833,28.8734,1039300.0
2010-03-08 10:35:00,42.9,42.91,42.83,42.89,321500.0,28.8734,28.8801,28.8263,28.8666,321500.0
2010-03-08 10:40:00,42.89,42.94,42.89,42.93,348200.0,28.8666,28.9003,28.8666,28.8936,348200.0
2010-03-08 10:45:00,42.94,42.99,42.93,42.93,338300.0,28.9003,28.9339,28.8936,28.8936,338300.0
2010-03-08 10:50:00,42.93,42.97,42.92,42.94,201400.0,28.8936,28.9205,28.8868,28.9003,201400.0
2010-03-08 10:55:00,42.94,43.03,42.94,42.94,604100.0,28.9003,28.9609,28.9003,28.9003,604100.0
2010-03-08 11:00:00,42.95,42.96,42.9,42.94,168000.0,28.907,28.9137,28.8734,28.9003,168000.0
2010-03-08 11:05:00,42.93,42.94,42.9,42.92,159500.0,28.8936,28.9003,28.8734,28.8868,159500.0
2010-03-08 11:10:00,42.93,42.94,42.9,42.92,194000.0,28.8936,28.9003,28.8734,28.8868,194000.0
2010-03-08 11:15:00,42.91,42.92,42.84,42.84,264100.0,28.8801,28.8868,28.833,28.833,264100.0
2010-03-08 11:20:00,42.84,42.85,42.74,42.78,623100.0,28.833,28.8397,28.7657,28.7926,623100.0
2010-03-08 11:25:00,42.78,42.79,42.74,42.78,317100.0,28.7926,28.7993,28.7657,28.7926,317100.0
2010-03-08 11:30:00,42.78,42.78,42.72,42.76,390500.0,28.7926,28.7926,28.7522,28.7791,390500.0
2010-03-08 11:35:00,42.75,42.78,42.72,42.72,273000.0,28.7724,28.7926,28.7522,28.7522,273000.0
2010-03-08 11:40:00,42.73,42.74,42.7,42.71,154600.0,28.759,28.7657,28.7388,28.7455,154600.0
2010-03-08 11:45:00,42.72,42.72,42.66,42.67,189200.0,28.7522,28.7522,28.7118,28.7186,189200.0
2010-03-08 11:50:00,42.66,42.71,42.66,42.7,255500.0,28.7118,28.7455,28.7118,28.7388,255500.0
2010-03-08 11:55:00,42.71,42.75,42.71,42.75,331300.0,28.7455,28.7724,28.7455,28.7724,331300.0
2010-03-08 12:00:00,42.74,42.75,42.71,42.73,208200.0,28.7657,28.7724,28.7455,28.759,208200.0
2010-03-08 12:05:00,42.73,42.74,42.69,42.7,277600.0,28.759,28.7657,28.732,28.7388,277600.0
2010-03-08 12:10:00,42.69,42.72,42.65,42.67,274200.0,28.732,28.7522,28.7051,28.7186,274200.0
2010-03-08 12:15:00,42.67,42.73,42.66,42.73,240900.0,28.7186,28.759,28.7118,28.759,240900.0
2010-03-08 12:20:00,42.73,42.75,42.68,42.69,488200.0,28.759,28.7724,28.7253,28.732,488200.0
2010-03-08 12:25:00,42.69,42.71,42.66,42.71,202000.0,28.732,28.7455,28.7118,28.7455,202000.0
2010-03-08 12:30:00,42.71,42.71,42.68,42.69,94200.0,28.7455,28.7455,28.7253,28.732,94200.0
2010-03-08 12:35:00,42.69,42.72,42.68,42.68,172500.0,28.732,28.7522,28.7253,28.7253,172500.0
2010-03-08 12:40:00,42.69,42.71,42.66,42.67,171100.0,28.732,28.7455,28.7118,28.7186,171100.0
2010-03-08 12:45:00,42.66,42.68,42.6,42.67,250300.0,28.7118,28.7253,28.6715,28.7186,250300.0
2010-03-08 12:50:00,42.67,42.71,42.65,42.65,285600.0,28.7186,28.7455,28.7051,28.7051,285600.0
2010-03-08 12:55:00,42.66,42.69,42.63,42.68,144700.0,28.7118,28.732,28.6916,28.7253,144700.0
2010-03-08 13:00:00,42.67,42.71,42.66,42.71,298100.0,28.7186,28.7455,28.7118,28.7455,298100.0
2010-03-08 13:05:00,42.71,42.72,42.69,42.71,148100.0,28.7455,28.7522,28.732,28.7455,148100.0
2010-03-08 13:10:00,42.72,42.75,42.71,42.72,228400.0,28.7522,28.7724,28.7455,28.7522,228400.0
2010-03-08 13:15:00,42.71,42.71,42.66,42.67,93700.0,28.7455,28.7455,28.7118,28.7186,93700.0
2010-03-08 13:20:00,42.67,42.68,42.66,42.67,119300.0,28.7186,28.7253,28.7118,28.7186,119300.0
2010-03-08 13:25:00,42.67,42.68,42.63,42.65,143300.0,28.7186,28.7253,28.6916,28.7051,143300.0
2010-03-08 13:30:00,42.66,42.68,42.65,42.66,72200.0,28.7118,28.7253,28.7051,28.7118,72200.0
2010-03-08 13:35:00,42.67,42.69,42.65,42.67,165100.0,28.7186,28.732,28.7051,28.7186,165100.0
2010-03-08 13:40:00,42.67,42.69,42.64,42.66,153100.0,28.7186,28.732,28.6984,28.7118,153100.0
2010-03-08 13:45:00,42.66,42.67,42.63,42.65,167300.0,28.7118,28.7186,28.6916,28.7051,167300.0
2010-03-08 13:50:00,42.66,42.67,42.61,42.63,177400.0,28.7118,28.7186,28.6782,28.6916,177400.0
2010-03-08 13:55:00,42.63,42.67,42.63,42.65,126800.0,28.6916,28.7186,28.6916,28.7051,126800.0
2010-03-08 14:00:00,42.65,42.69,42.64,42.67,194100.0,28.7051,28.732,28.6984,28.7186,194100.0
2010-03-08 14:05:00,42.67,42.69,42.66,42.67,124000.0,28.7186,28.732,28.7118,28.7186,124000.0
2010-03-08 14:10:00,42.67,42.67,42.63,42.65,121800.0,28.7186,28.7186,28.6916,28.7051,121800.0
2010-03-08 14:15:00,42.65,42.68,42.61,42.61,295200.0,28.7051,28.7253,28.6782,28.6782,295200.0
2010-03-08 14:20:00,42.61,42.62,42.5,42.5,536200.0,28.6782,28.6849,28.6042,28.6042,536200.0
2010-03-08 14:25:00,42.51,42.58,42.5,42.58,228600.0,28.6109,28.658,28.6042,28.658,228600.0
2010-03-08 14:30:00,42.58,42.6,42.55,42.59,212400.0,28.658,28.6715,28.6378,28.6647,212400.0
2010-03-08 14:35:00,42.6,42.61,42.57,42.57,241200.0,28.6715,28.6782,28.6513,28.6513,241200.0
2010-03-08 14:40:00,42.58,42.59,42.56,42.59,143100.0,28.658,28.6647,28.6445,28.6647,143100.0
2010-03-08 14:45:00,42.59,42.59,42.53,42.54,398500.0,28.6647,28.6647,28.6243,28.6311,398500.0
2010-03-08 14:50:00,42.55,42.58,42.52,42.52,172400.0,28.6378,28.658,28.6176,28.6176,172400.0
2010-03-08 14:55:00,42.53,42.54,42.47,42.54,356500.0,28.6243,28.6311,28.584,28.6311,356500.0
2010-03-08 15:00:00,42.54,42.59,42.53,42.56,203600.0,28.6311,28.6647,28.6243,28.6445,203600.0
2010-03-08 15:05:00,42.56,42.61,42.55,42.56,249400.0,28.6445,28.6782,28.6378,28.6445,249400.0
2010-03-08 15:10:00,42.56,42.58,42.54,42.54,217900.0,28.6445,28.658,28.6311,28.6311,217900.0
2010-03-08 15:15:00,42.55,42.6,42.54,42.58,204900.0,28.6378,28.6715,28.6311,28.658,204900.0
2010-03-08 15:20:00,42.58,42.62,42.57,42.6,149500.0,28.658,28.6849,28.6513,28.6715,149500.0
2010-03-08 15:25:00,42.61,42.63,42.6,42.63,157500.0,28.6782,28.6916,28.6715,28.6916,157500.0
2010-03-08 15:30:00,42.63,42.63,42.56,42.58,376300.0,28.6916,28.6916,28.6445,28.658,376300.0
2010-03-08 15:35:00,42.58,42.61,42.56,42.59,347900.0,28.658,28.6782,28.6445,28.6647,347900.0
2010-03-08 15:40:00,42.58,42.63,42.58,42.61,272900.0,28.658,28.6916,28.658,28.6782,272900.0
2010-03-08 15:45:00,42.61,42.63,42.59,42.59,511200.0,28.6782,28.6916,28.6647,28.6647,511200.0
2010-03-08 15:50:00,42.59,42.63,42.56,42.59,573500.0,28.6647,28.6916,28.6445,28.6647,573500.0
2010-03-08 15:55:00,42.6,42.6,42.55,42.56,1246100.0,28.6715,28.6715,28.6378,28.6445,1246100.0
2010-03-09 09:30:00,42.39,42.43,42.26,42.28,939500.0,28.5301,28.557,28.4426,28.4561,939500.0
2010-03-09 09:35:00,42.28,42.3,42.09,42.15,1039000.0,28.4561,28.4695,28.3282,28.3686,1039000.0
2010-03-09 09:40:00,42.15,42.2,42.05,42.12,762700.0,28.3686,28.4022,28.3013,28.3484,762700.0
2010-03-09 09:45:00,42.12,42.28,42.06,42.28,633200.0,28.3484,28.4561,28.308,28.4561,633200.0
2010-03-09 09:50:00,42.28,42.28,42.19,42.26,674500.0,28.4561,28.4561,28.3955,28.4426,674500.0
2010-03-09 09:55:00,42.27,42.3,42.19,42.27,585400.0,28.4494,28.4695,28.3955,28.4494,585400.0
2010-03-09 10:00:00,42.27,42.3,42.2,42.29,413100.0,28.4494,28.4695,28.4022,28.4628,413100.0
2010-03-09 10:05:00,42.29,42.3,42.24,42.26,448700.0,28.4628,28.4695,28.4292,28.4426,448700.0
2010-03-09 10:10:00,42.27,42.27,42.19,42.22,384300.0,28.4494,28.4494,28.3955,28.4157,384300.0
2010-03-09 10:15:00,42.22,42.27,42.21,42.27,423000.0,28.4157,28.4494,28.409,28.4494,423000.0
2010-03-09 10:20:00,42.26,42.3,42.22,42.24,358800.0,28.4426,28.4695,28.4157,28.4292,358800.0
2010-03-09 10:25:00,42.25,42.25,42.21,42.25,561800.0,28.4359,28.4359,28.409,28.4359,561800.0
2010-03-09 10:30:00,42.24,42.26,42.21,42.24,335000.0,28.4292,28.4426,28.409,28.4292,335000.0
2010-03-09 10:35:00,42.24,42.4,42.22,42.33,753800.0,28.4292,28.5368,28.4157,28.4897,753800.0
2010-03-09 10:40:00,42.34,42.35,42.28,42.33,442900.0,28.4965,28.5032,28.4561,28.4897,442900.0
2010-03-09 10:45:00,42.33,42.42,42.32,42.42,468800.0,28.4897,28.5503,28.483,28.5503,468800.0
2010-03-09 10:50:00,42.41,42.47,42.38,42.41,493900.0,28.5436,28.584,28.5234,28.5436,493900.0
2010-03-09 10:55:00,42.42,42.47,42.39,42.42,427800.0,28.5503,28.584,28.5301,28.5503,427800.0
2010-03-09 11:00:00,42.42,42.43,42.3,42.32,635500.0,28.5503,28.557,28.4695,28.483,635500.0
2010-03-09 11:05:00,42.31,42.36,42.22,42.24,697600.0,28.4763,28.5099,28.4157,28.4292,697600.0
2010-03-09 11:10:00,42.24,42.34,42.24,42.34,337400.0,28.4292,28.4965,28.4292,28.4965,337400.0
2010-03-09 11:15:00,42.34,42.37,42.32,42.34,316600.0,28.4965,28.5167,28.483,28.4965,316600.0
2010-03-09 11:20:00,42.35,42.42,42.35,42.4,371800.0,28.5032,28.5503,28.5032,28.5368,371800.0
2010-03-09 11:25:00,42.41,42.44,42.39,42.41,263700.0,28.5436,28.5638,28.5301,28.5436,263700.0
2010-03-09 11:30:00,42.41,42.54,42.38,42.52,517500.0,28.5436,28.6311,28.5234,28.6176,517500.0
2010-03-09 11:35:00,42.51,42.59,42.51,42.52,321000.0,28.6109,28.6647,28.6109,28.6176,321000.0
2010-03-09 11:40:00,42.52,42.57,42.5,42.51,395300.0,28.6176,28.6513,28.6042,28.6109,395300.0
2010-03-09 11:45:00,42.52,42.55,42.49,42.49,388300.0,28.6176,28.6378,28.5974,28.5974,388300.0
2010-03-09 11:50:00,42.49,42.5,42.46,42.49,292400.0,28.5974,28.6042,28.5772,28.5974,292400.0
2010-03-09 11:55:00,42.5,42.55,42.48,42.55,408100.0,28.6042,28.6378,28.5907,28.6378,408100.0
2010-03-09 12:00:00,42.55,42.56,42.48,42.49,296900.0,28.6378,28.6445,28.5907,28.5974,296900.0
2010-03-09 12:05:00,42.48,42.5,42.46,42.5,246900.0,28.5907,28.6042,28.5772,28.6042,246900.0
2010-03-09 12:10:00,42.5,42.63,42.49,42.61,806800.0,28.6042,28.6916,28.5974,28.6782,806800.0
2010-03-09 12:15:00,42.61,42.61,42.52,42.57,305700.0,28.6782,28.6782,28.6176,28.6513,305700.0
2010-03-09 12:20:00,42.57,42.62,42.55,42.62,480300.0,28.6513,28.6849,28.6378,28.6849,480300.0
2010-03-09 12:25:00,42.62,42.63,42.59,42.6,614500.0,28.6849,28.6916,28.6647,28.6715,614500.0
2010-03-09 12:30:00,42.61,42.64,42.59,42.62,750500.0,28.6782,28.6984,28.6647,28.6849,750500.0
2010-03-09 12:35:00,42.63,42.63,42.6,42.61,449400.0,28.6916,28.6916,28.6715,28.6782,449400.0
2010-03-09 12:40:00,42.61,42.64,42.6,42.62,376600.0,28.6782,28.6984,28.6715,28.6849,376600.0
2010-03-09 12:45:00,42.61,42.63,42.61,42.61,251100.0,28.6782,28.6916,28.6782,28.6782,251100.0
2010-03-09 12:50:00,42.62,42.65,42.59,42.65,513800.0,28.6849,28.7051,28.6647,28.7051,513800.0
2010-03-09 12:55:00,42.65,42.7,42.64,42.65,416800.0,28.7051,28.7388,28.6984,28.7051,416800.0
2010-03-09 13:00:00,42.66,42.81,42.64,42.76,1013300.0,28.7118,28.8128,28.6984,28.7791,1013300.0
2010-03-09 13:05:00,42.76,42.78,42.73,42.78,544500.0,28.7791,28.7926,28.759,28.7926,544500.0
2010-03-09 13:10:00,42.78,42.79,42.76,42.77,300300.0,28.7926,28.7993,28.7791,28.7859,300300.0
2010-03-09 13:15:00,42.77,42.8,42.75,42.76,261700.0,28.7859,28.8061,28.7724,28.7791,261700.0
2010-03-09 13:20:00,42.75,42.78,42.73,42.76,338100.0,28.7724,28.7926,28.759,28.7791,338100.0
2010-03-09 13:25:00,42.76,42.8,42.75,42.8,160100.0,28.7791,28.8061,28.7724,28.8061,160100.0
2010-03-09 13:30:00,42.79,42.82,42.77,42.78,312900.0,28.7993,28.8195,28.7859,28.7926,312900.0
2010-03-09 13:35:00,42.77,42.8,42.69,42.7,255100.0,28.7859,28.8061,28.732,28.7388,255100.0
2010-03-09 13:40:00,42.69,42.69,42.65,42.67,149000.0,28.732,28.732,28.7051,28.7186,149000.0
2010-03-09 13:45:00,42.67,42.69,42.61,42.67,245800.0,28.7186,28.732,28.6782,28.7186,245800.0
2010-03-09 13:50:00,42.66,42.7,42.64,42.69,190200.0,28.7118,28.7388,28.6984,28.732,190200.0
2010-03-09 13:55:00,42.69,42.71,42.64,42.66,130600.0,28.732,28.7455,28.6984,28.7118,130600.0
2010-03-09 14:00:00,42.66,42.69,42.66,42.68,170100.0,28.7118,28.732,28.7118,28.7253,170100.0
2010-03-09 14:05:00,42.67,42.67,42.62,42.65,190100.0,28.7186,28.7186,28.6849,28.7051,190100.0
2010-03-09 14:10:00,42.65,42.67,42.64,42.67,157200.0,28.7051,28.7186,28.6984,28.7186,157200.0
2010-03-09 14:15:00,42.67,42.75,42.67,42.69,248800.0,28.7186,28.7724,28.7186,28.732,248800.0
2010-03-09 14:20:00,42.7,42.71,42.68,42.71,226100.0,28.7388,28.7455,28.7253,28.7455,226100.0
2010-03-09 14:25:00,42.71,42.73,42.69,42.7,209000.0,28.7455,28.759,28.732,28.7388,209000.0
2010-03-09 14:30:00,42.7,42.71,42.66,42.67,392600.0,28.7388,28.7455,28.7118,28.7186,392600.0
2010-03-09 14:35:00,42.67,42.68,42.55,42.55,406500.0,28.7186,28.7253,28.6378,28.6378,406500.0
2010-03-09 14:40:00,42.56,42.56,42.44,42.51,400800.0,28.6445,28.6445,28.5638,28.6109,400800.0
2010-03-09 14:45:00,42.51,42.52,42.44,42.45,356000.0,28.6109,28.6176,28.5638,28.5705,356000.0
2010-03-09 14:50:00,42.45,42.46,42.33,42.42,593200.0,28.5705,28.5772,28.4897,28.5503,593200.0
2010-03-09 14:55:00,42.42,42.48,42.41,42.44,260700.0,28.5503,28.5907,28.5436,28.5638,260700.0
2010-03-09 15:00:00,42.44,42.45,42.37,42.45,401500.0,28.5638,28.5705,28.5167,28.5705,401500.0
2010-03-09 15:05:00,42.45,42.45,42.38,42.4,219300.0,28.5705,28.5705,28.5234,28.5368,219300.0
2010-03-09 15:10:00,42.41,42.41,42.28,42.29,374300.0,28.5436,28.5436,28.4561,28.4628,374300.0
2010-03-09 15:15:00,42.29,42.31,42.19,42.31,469500.0,28.4628,28.4763,28.3955,28.4763,469500.0
2010-03-09 15:20:00,42.3,42.31,42.16,42.2,452000.0,28.4695,28.4763,28.3753,28.4022,452000.0
2010-03-09 15:25:00,42.2,42.26,42.14,42.26,525600.0,28.4022,28.4426,28.3619,28.4426,525600.0
2010-03-09 15:30:00,42.26,42.32,42.25,42.32,229000.0,28.4426,28.483,28.4359,28.483,229000.0
2010-03-09 15:35:00,42.31,42.39,42.31,42.38,386600.0,28.4763,28.5301,28.4763,28.5234,386600.0
2010-03-09 15:40:00,42.38,42.45,42.37,42.41,440100.0,28.5234,28.5705,28.5167,28.5436,440100.0
2010-03-09 15:45:00,42.41,42.41,42.26,42.3,660100.0,28.5436,28.5436,28.4426,28.4695,660100.0
2010-03-09 15:50:00,42.3,42.38,42.28,42.31,611300.0,28.4695,28.5234,28.4561,28.4763,611300.0
2010-03-09 15:55:00,42.32,42.41,42.3,42.39,1492600.0,28.483,28.5436,28.4695,28.5301,1492600.0
2010-03-10 09:30:00,42.88,43.01,42.81,43.01,1562800.0,28.8599,28.9474,28.8128,28.9474,1562800.0
2010-03-10 09:35:00,43.01,43.05,42.95,43.03,1732000.0,28.9474,28.9743,28.907,28.9609,1732000.0
2010-03-10 09:40:00,43.03,43.25,43.02,43.24,1301800.0,28.9609,29.1089,28.9541,29.1022,1301800.0
2010-03-10 09:45:00,43.24,43.24,43.09,43.17,1222600.0,29.1022,29.1022,29.0012,29.0551,1222600.0
2010-03-10 09:50:00,43.18,43.21,43.02,43.02,873600.0,29.0618,29.082,28.9541,28.9541,873600.0
2010-03-10 09:55:00,43.03,43.08,42.97,42.99,643300.0,28.9609,28.9945,28.9205,28.9339,643300.0
2010-03-10 10:00:00,42.99,43.15,42.94,42.98,841900.0,28.9339,29.0416,28.9003,28.9272,841900.0
2010-03-10 10:05:00,42.97,43.05,42.97,43.03,787800.0,28.9205,28.9743,28.9205,28.9609,787800.0
2010-03-10 10:10:00,43.03,43.1,43.0,43.05,732400.0,28.9609,29.008,28.9407,28.9743,732400.0
2010-03-10 10:15:00,43.04,43.09,43.0,43.01,905100.0,28.9676,29.0012,28.9407,28.9474,905100.0
2010-03-10 10:20:00,43.01,43.06,43.0,43.02,317900.0,28.9474,28.9811,28.9407,28.9541,317900.0
2010-03-10 10:25:00,43.02,43.15,43.02,43.14,590900.0,28.9541,29.0416,28.9541,29.0349,590900.0
2010-03-10 10:30:00,43.14,43.25,43.13,43.25,1229300.0,29.0349,29.1089,29.0282,29.1089,1229300.0
2010-03-10 10:35:00,43.25,43.43,43.23,43.36,1156700.0,29.1089,29.2301,29.0955,29.183,1156700.0
2010-03-10 10:40:00,43.36,43.48,43.33,43.43,1147000.0,29.183,29.2637,29.1628,29.2301,1147000.0
2010-03-10 10:45:00,43.43,43.49,43.38,43.42,941100.0,29.2301,29.2705,29.1964,29.2233,941100.0
2010-03-10 10:50:00,43.42,43.46,43.41,43.46,607300.0,29.2233,29.2503,29.2166,29.2503,607300.0
2010-03-10 10:55:00,43.46,43.47,43.33,43.35,593600.0,29.2503,29.257,29.1628,29.1762,593600.0
2010-03-10 11:00:00,43.35,43.4,43.34,43.38,539400.0,29.1762,29.2099,29.1695,29.1964,539400.0
2010-03-10 11:05:00,43.38,43.47,43.38,43.45,474000.0,29.1964,29.257,29.1964,29.2435,474000.0
2010-03-10 11:10:00,43.45,43.46,43.29,43.29,582600.0,29.2435,29.2503,29.1359,29.1359,582600.0
2010-03-10 11:15:00,43.29,43.3,43.14,43.16,913300.0,29.1359,29.1426,29.0349,29.0484,913300.0
2010-03-10 11:20:00,43.15,43.24,43.11,43.19,680900.0,29.0416,29.1022,29.0147,29.0685,680900.0
2010-03-10 11:25:00,43.18,43.23,43.14,43.15,409700.0,29.0618,29.0955,29.0349,29.0416,409700.0
2010-03-10 11:30:00,43.15,43.19,43.12,43.16,408000.0,29.0416,29.0685,29.0214,29.0484,408000.0
2010-03-10 11:35:00,43.16,43.22,43.14,43.14,306000.0,29.0484,29.0887,29.0349,29.0349,306000.0
2010-03-10 11:40:00,43.14,43.16,43.07,43.12,501600.0,29.0349,29.0484,28.9878,29.0214,501600.0
2010-03-10 11:45:00,43.13,43.16,43.01,43.06,321300.0,29.0282,29.0484,28.9474,28.9811,321300.0
2010-03-10 11:50:00,43.06,43.13,43.05,43.1,471600.0,28.9811,29.0282,28.9743,29.008,471600.0
2010-03-10 11:55:00,43.11,43.22,43.09,43.2,404500.0,29.0147,29.0887,29.0012,29.0753,404500.0
2010-03-10 12:00:00,43.19,43.22,43.16,43.18,380000.0,29.0685,29.0887,29.0484,29.0618,380000.0
2010-03-10 12:05:00,43.18,43.21,43.05,43.07,398000.0,29.0618,29.082,28.9743,28.9878,398000.0
2010-03-10 12:10:00,43.07,43.09,43.0,43.05,522600.0,28.9878,29.0012,28.9407,28.9743,522600.0
2010-03-10 12:15:00,43.05,43.08,43.01,43.08,254800.0,28.9743,28.9945,28.9474,28.9945,254800.0
2010-03-10 12:20:00,43.08,43.11,43.04,43.04,391400.0,28.9945,29.0147,28.9676,28.9676,391400.0
2010-03-10 12:25:00,43.04,43.09,43.0,43.0,440700.0,28.9676,29.0012,28.9407,28.9407,440700.0
2010-03-10 12:30:00,43.0,43.01,42.9,42.94,686900.0,28.9407,28.9474,28.8734,28.9003,686900.0
2010-03-10 12:35:00,42.94,42.98,42.92,42.95,283700.0,28.9003,28.9272,28.8868,28.907,283700.0
2010-03-10 12:40:00,42.95,42.99,42.94,42.98,149800.0,28.907,28.9339,28.9003,28.9272,149800.0
2010-03-10 12:45:00,42.98,43.08,42.98,43.07,249800.0,28.9272,28.9945,28.9272,28.9878,249800.0
2010-03-10 12:50:00,43.08,43.09,43.03,43.04,220300.0,28.9945,29.0012,28.9609,28.9676,220300.0
2010-03-10 12:55:00,43.05,43.1,43.04,43.06,252700.0,28.9743,29.008,28.9676,28.9811,252700.0
2010-03-10 13:00:00,43.05,43.07,42.98,42.99,229400.0,28.9743,28.9878,28.9272,28.9339,229400.0
2010-03-10 13:05:00,42.99,43.01,42.93,42.99,234900.0,28.9339,28.9474,28.8936,28.9339,234900.0
2010-03-10 13:10:00,43.0,43.0,42.94,43.0,153300.0,28.9407,28.9407,28.9003,28.9407,153300.0
2010-03-10 13:15:00,43.0,43.1,42.98,43.07,311600.0,28.9407,29.008,28.9272,28.9878,311600.0
2010-03-10 13:20:00,43.06,43.06,43.01,43.02,175600.0,28.9811,28.9811,28.9474,28.9541,175600.0
2010-03-10 13:25:00,43.02,43.05,42.98,42.99,166000.0,28.9541,28.9743,28.9272,28.9339,166000.0
2010-03-10 13:30:00,42.98,43.02,42.94,42.95,163700.0,28.9272,28.9541,28.9003,28.907,163700.0
2010-03-10 13:35:00,42.95,42.97,42.89,42.96,509900.0,28.907,28.9205,28.8666,28.9137,509900.0
2010-03-10 13:40:00,42.96,42.98,42.92,42.96,194400.0,28.9137,28.9272,28.8868,28.9137,194400.0
2010-03-10 13:45:00,42.96,42.98,42.93,42.95,158800.0,28.9137,28.9272,28.8936,28.907,158800.0
2010-03-10 13:50:00,42.95,42.98,42.91,42.94,353400.0,28.907,28.9272,28.8801,28.9003,353400.0
2010-03-10 13:55:00,42.94,42.96,42.92,42.96,138500.0,28.9003,28.9137,28.8868,28.9137,138500.0
2010-03-10 14:00:00,42.96,42.97,42.92,42.97,144800.0,28.9137,28.9205,28.8868,28.9205,144800.0
2010-03-10 14:05:00,42.97,43.07,42.97,43.04,512400.0,28.9205,28.9878,28.9205,28.9676,512400.0
2010-03-10 14:10:00,43.04,43.12,43.04,43.08,380900.0,28.9676,29.0214,28.9676,28.9945,380900.0
2010-03-10 14:15:00,43.08,43.16,43.08,43.13,338800.0,28.9945,29.0484,28.9945,29.0282,338800.0
2010-03-10 14:20:00,43.14,43.14,43.09,43.12,154500.0,29.0349,29.0349,29.0012,29.0214,154500.0
2010-03-10 14:25:00,43.12,43.17,43.07,43.1,337500.0,29.0214,29.0551,28.9878,29.008,337500.0
2010-03-10 14:30:00,43.1,43.17,43.1,43.14,261400.0,29.008,29.0551,29.008,29.0349,261400.0
2010-03-10 14:35:00,43.14,43.14,43.07,43.1,199500.0,29.0349,29.0349,28.9878,29.008,199500.0
2010-03-10 14:40:00,43.09,43.12,43.06,43.06,164200.0,29.0012,29.0214,28.9811,28.9811,164200.0
2010-03-10 14:45:00,43.05,43.12,43.05,43.07,273100.0,28.9743,29.0214,28.9743,28.9878,273100.0
2010-03-10 14:50:00,43.07,43.07,43.0,43.02,300100.0,28.9878,28.9878,28.9407,28.9541,300100.0
2010-03-10 14:55:00,43.02,43.05,42.95,42.97,243000.0,28.9541,28.9743,28.907,28.9205,243000.0
2010-03-10 15:00:00,42.96,43.03,42.96,42.98,279300.0,28.9137,28.9609,28.9137,28.9272,279300.0
2010-03-10 15:05:00,42.98,43.05,42.93,43.05,274300.0,28.9272,28.9743,28.8936,28.9743,274300.0
2010-03-10 15:10:00,43.05,43.05,42.98,43.03,261500.0,28.9743,28.9743,28.9272,28.9609,261500.0
2010-03-10 15:15:00,43.02,43.06,42.99,43.01,238800.0,28.9541,28.9811,28.9339,28.9474,238800.0
2010-03-10 15:20:00,43.01,43.07,43.01,43.04,242900.0,28.9474,28.9878,28.9474,28.9676,242900.0
2010-03-10 15:25:00,43.04,43.04,42.9,42.9,490800.0,28.9676,28.9676,28.8734,28.8734,490800.0
2010-03-10 15:30:00,42.9,42.95,42.82,42.87,749600.0,28.8734,28.907,28.8195,28.8532,749600.0
2010-03-10 15:35:00,42.87,42.92,42.85,42.9,510200.0,28.8532,28.8868,28.8397,28.8734,510200.0
2010-03-10 15:40:00,42.89,42.92,42.87,42.91,283800.0,28.8666,28.8868,28.8532,28.8801,283800.0
2010-03-10 15:45:00,42.92,42.95,42.89,42.93,635600.0,28.8868,28.907,28.8666,28.8936,635600.0
2010-03-10 15:50:00,42.92,42.99,42.92,42.95,675800.0,28.8868,28.9339,28.8868,28.907,675800.0
2010-03-10 15:55:00,42.95,42.99,42.9,42.9,1122900.0,28.907,28.9339,28.8734,28.8734,1122900.0
2010-03-11 09:30:00,42.89,42.98,42.82,42.92,941400.0,28.8666,28.9272,28.8195,28.8868,941400.0
2010-03-11 09:35:00,42.92,43.1,42.91,43.03,981300.0,28.8868,29.008,28.8801,28.9609,981300.0
2010-03-11 09:40:00,43.03,43.17,43.01,43.13,939500.0,28.9609,29.0551,28.9474,29.0282,939500.0
2010-03-11 09:45:00,43.13,43.14,42.91,42.91,791000.0,29.0282,29.0349,28.8801,28.8801,791000.0
2010-03-11 09:50:00,42.92,42.96,42.84,42.89,424500.0,28.8868,28.9137,28.833,28.8666,424500.0
2010-03-11 09:55:00,42.88,42.95,42.85,42.88,353800.0,28.8599,28.907,28.8397,28.8599,353800.0
2010-03-11 10:00:00,42.88,42.94,42.86,42.88,430600.0,28.8599,28.9003,28.8464,28.8599,430600.0
2010-03-11 10:05:00,42.87,42.92,42.83,42.86,408200.0,28.8532,28.8868,28.8263,28.8464,408200.0
2010-03-11 10:10:00,42.86,42.93,42.86,42.88,604700.0,28.8464,28.8936,28.8464,28.8599,604700.0
2010-03-11 10:15:00,42.87,42.94,42.85,42.9,234700.0,28.8532,28.9003,28.8397,28.8734,234700.0
2010-03-11 10:20:00,42.91,42.95,42.87,42.89,262900.0,28.8801,28.907,28.8532,28.8666,262900.0
2010-03-11 10:25:00,42.89,42.91,42.86,42.9,268000.0,28.8666,28.8801,28.8464,28.8734,268000.0
2010-03-11 10:30:00,42.91,42.93,42.86,42.88,241600.0,28.8801,28.8936,28.8464,28.8599,241600.0
2010-03-11 10:35:00,42.88,42.96,42.87,42.92,233700.0,28.8599,28.9137,28.8532,28.8868,233700.0
2010-03-11 10:40:00,42.92,42.95,42.87,42.88,336700.0,28.8868,28.907,28.8532,28.8599,336700.0
2010-03-11 10:45:00,42.88,42.95,42.86,42.95,237000.0,28.8599,28.907,28.8464,28.907,237000.0
2010-03-11 10:50:00,42.95,43.04,42.9,42.97,550700.0,28.907,28.9676,28.8734,28.9205,550700.0
2010-03-11 10:55:00,42.97,43.0,42.92,42.98,247000.0,28.9205,28.9407,28.8868,28.9272,247000.0
2010-03-11 11:00:00,42.97,42.99,42.86,42.87,526800.0,28.9205,28.9339,28.8464,28.8532,526800.0
2010-03-11 11:05:00,42.88,42.91,42.86,42.87,215100.0,28.8599,28.8801,28.8464,28.8532,215100.0
2010-03-11 11:10:00,42.88,42.88,42.8,42.82,328900.0,28.8599,28.8599,28.8061,28.8195,328900.0
2010-03-11 11:15:00,42.82,42.87,42.81,42.83,308600.0,28.8195,28.8532,28.8128,28.8263,308600.0
2010-03-11 11:20:00,42.84,42.93,42.83,42.89,301300.0,28.833,28.8936,28.8263,28.8666,301300.0
2010-03-11 11:25:00,42.9,42.94,42.9,42.92,312700.0,28.8734,28.9003,28.8734,28.8868,312700.0
2010-03-11 11:30:00,42.92,42.95,42.91,42.95,278800.0,28.8868,28.907,28.8801,28.907,278800.0
2010-03-11 11:35:00,42.95,42.98,42.89,42.92,276900.0,28.907,28.9272,28.8666,28.8868,276900.0
2010-03-11 11:40:00,42.91,42.92,42.86,42.87,155000.0,28.8801,28.8868,28.8464,28.8532,155000.0
2010-03-11 11:45:00,42.86,42.98,42.85,42.97,228200.0,28.8464,28.9272,28.8397,28.9205,228200.0
2010-03-11 11:50:00,42.97,43.0,42.95,42.99,304600.0,28.9205,28.9407,28.907,28.9339,304600.0
2010-03-11 11:55:00,42.99,43.0,42.96,42.99,181200.0,28.9339,28.9407,28.9137,28.9339,181200.0
2010-03-11 12:00:00,42.98,43.0,42.96,42.98,313800.0,28.9272,28.9407,28.9137,28.9272,313800.0
2010-03-11 12:05:00,42.98,43.0,42.93,42.95,239300.0,28.9272,28.9407,28.8936,28.907,239300.0
2010-03-11 12:10:00,42.95,42.96,42.86,42.9,416700.0,28.907,28.9137,28.8464,28.8734,416700.0
2010-03-11 12:15:00,42.91,42.91,42.86,42.89,183000.0,28.8801,28.8801,28.8464,28.8666,183000.0
2010-03-11 12:20:00,42.89,42.9,42.86,42.86,178100.0,28.8666,28.8734,28.8464,28.8464,178100.0
2010-03-11 12:25:00,42.86,42.89,42.86,42.87,124800.0,28.8464,28.8666,28.8464,28.8532,124800.0
2010-03-11 12:30:00,42.88,42.9,42.86,42.86,167600.0,28.8599,28.8734,28.8464,28.8464,167600.0
2010-03-11 12:35:00,42.86,42.9,42.85,42.89,102500.0,28.8464,28.8734,28.8397,28.8666,102500.0
2010-03-11 12:40:00,42.88,42.94,42.87,42.92,122600.0,28.8599,28.9003,28.8532,28.8868,122600.0
2010-03-11 12:45:00,42.91,42.94,42.89,42.9,154100.0,28.8801,28.9003,28.8666,28.8734,154100.0
2010-03-11 12:50:00,42.9,42.94,42.89,42.92,110900.0,28.8734,28.9003,28.8666,28.8868,110900.0
2010-03-11 12:55:00,42.92,42.96,42.9,42.94,196400.0,28.8868,28.9137,28.8734,28.9003,196400.0
2010-03-11 13:00:00,42.94,42.95,42.89,42.9,177800.0,28.9003,28.907,28.8666,28.8734,177800.0
2010-03-11 13:05:00,42.9,42.96,42.9,42.94,189300.0,28.8734,28.9137,28.8734,28.9003,189300.0
2010-03-11 13:10:00,42.94,42.96,42.93,42.93,275900.0,28.9003,28.9137,28.8936,28.8936,275900.0
2010-03-11 13:15:00,42.93,42.94,42.93,42.94,27300.0,28.8936,28.9003,28.8936,28.9003,27300.0
2010-03-11 13:20:00,42.93,42.95,42.92,42.94,295600.0,28.8936,28.907,28.8868,28.9003,295600.0
2010-03-11 13:25:00,42.94,42.97,42.93,42.95,244500.0,28.9003,28.9205,28.8936,28.907,244500.0
2010-03-11 13:30:00,42.95,42.98,42.94,42.97,291700.0,28.907,28.9272,28.9003,28.9205,291700.0
2010-03-11 13:35:00,42.97,42.99,42.96,42.99,188200.0,28.9205,28.9339,28.9137,28.9339,188200.0
2010-03-11 13:40:00,42.98,42.99,42.96,42.97,120100.0,28.9272,28.9339,28.9137,28.9205,120100.0
2010-03-11 13:45:00,42.98,42.99,42.95,42.96,198600.0,28.9272,28.9339,28.907,28.9137,198600.0
2010-03-11 13:50:00,42.97,42.97,42.93,42.95,249700.0,28.9205,28.9205,28.8936,28.907,249700.0
2010-03-11 13:55:00,42.95,42.95,42.9,42.92,174300.0,28.907,28.907,28.8734,28.8868,174300.0
2010-03-11 14:00:00,42.92,42.98,42.89,42.89,191600.0,28.8868,28.9272,28.8666,28.8666,191600.0
2010-03-11 14:05:00,42.9,42.91,42.84,42.85,293700.0,28.8734,28.8801,28.833,28.8397,293700.0
2010-03-11 14:10:00,42.85,42.86,42.82,42.82,233600.0,28.8397,28.8464,28.8195,28.8195,233600.0
2010-03-11 14:15:00,42.82,42.86,42.8,42.86,255000.0,28.8195,28.8464,28.8061,28.8464,255000.0
2010-03-11 14:20:00,42.86,42.87,42.83,42.83,209200.0,28.8464,28.8532,28.8263,28.8263,209200.0
2010-03-11 14:25:00,42.84,42.86,42.82,42.85,250400.0,28.833,28.8464,28.8195,28.8397,250400.0
2010-03-11 14:30:00,42.85,42.91,42.85,42.87,279100.0,28.8397,28.8801,28.8397,28.8532,279100.0
2010-03-11 14:35:00,42.87,42.94,42.87,42.92,225500.0,28.8532,28.9003,28.8532,28.8868,225500.0
2010-03-11 14:40:00,42.91,42.95,42.89,42.93,165200.0,28.8801,28.907,28.8666,28.8936,165200.0
2010-03-11 14:45:00,42.93,42.95,42.92,42.94,125800.0,28.8936,28.907,28.8868,28.9003,125800.0
2010-03-11 14:50:00,42.94,42.95,42.9,42.94,154300.0,28.9003,28.907,28.8734,28.9003,154300.0
2010-03-11 14:55:00,42.94,42.94,42.9,42.91,152100.0,28.9003,28.9003,28.8734,28.8801,152100.0
2010-03-11 15:00:00,42.91,42.95,42.91,42.94,230900.0,28.8801,28.907,28.8801,28.9003,230900.0
2010-03-11 15:05:00,42.94,43.06,42.94,42.98,901300.0,28.9003,28.9811,28.9003,28.9272,901300.0
2010-03-11 15:10:00,42.98,43.03,42.95,42.96,391300.0,28.9272,28.9609,28.907,28.9137,391300.0
2010-03-11 15:15:00,42.96,43.04,42.95,42.97,592500.0,28.9137,28.9676,28.907,28.9205,592500.0
2010-03-11 15:20:00,42.98,43.0,42.97,43.0,222500.0,28.9272,28.9407,28.9205,28.9407,222500.0
2010-03-11 15:25:00,42.99,43.01,42.98,43.0,434300.0,28.9339,28.9474,28.9272,28.9407,434300.0
2010-03-11 15:30:00,43.01,43.01,42.97,42.98,244300.0,28.9474,28.9474,28.9205,28.9272,244300.0
2010-03-11 15:35:00,42.97,43.0,42.93,42.98,467100.0,28.9205,28.9407,28.8936,28.9272,467100.0
2010-03-11 15:40:00,42.99,43.04,42.98,43.03,667300.0,28.9339,28.9676,28.9272,28.9609,667300.0
2010-03-11 15:45:00,43.03,43.09,43.03,43.07,713600.0,28.9609,29.0012,28.9609,28.9878,713600.0
2010-03-11 15:50:00,43.08,43.16,43.07,43.15,915200.0,28.9945,29.0484,28.9878,29.0416,915200.0
2010-03-11 15:55:00,43.15,43.2,42.85,43.2,1361700.0,29.0416,29.0753,28.8397,29.0753,1361700.0
2010-03-12 09:30:00,43.34,43.5,43.31,43.47,1316300.0,29.1695,29.2772,29.1493,29.257,1316300.0
2010-03-12 09:35:00,43.47,43.54,43.43,43.47,875900.0,29.257,29.3041,29.2301,29.257,875900.0
2010-03-12 09:40:00,43.48,43.48,43.33,43.41,1108300.0,29.2637,29.2637,29.1628,29.2166,1108300.0
2010-03-12 09:45:00,43.41,43.47,43.37,43.41,603000.0,29.2166,29.257,29.1897,29.2166,603000.0
2010-03-12 09:50:00,43.41,43.46,43.33,43.35,593900.0,29.2166,29.2503,29.1628,29.1762,593900.0
2010-03-12 09:55:00,43.35,43.5,43.3,43.49,642400.0,29.1762,29.2772,29.1426,29.2705,642400.0
2010-03-12 10:00:00,43.5,43.5,43.37,43.39,722000.0,29.2772,29.2772,29.1897,29.2032,722000.0
2010-03-12 10:05:00,43.39,43.41,43.34,43.37,626900.0,29.2032,29.2166,29.1695,29.1897,626900.0
2010-03-12 10:10:00,43.38,43.41,43.34,43.36,482700.0,29.1964,29.2166,29.1695,29.183,482700.0
2010-03-12 10:15:00,43.36,43.37,43.24,43.26,531400.0,29.183,29.1897,29.1022,29.1157,531400.0
2010-03-12 10:20:00,43.27,43.27,43.16,43.22,645200.0,29.1224,29.1224,29.0484,29.0887,645200.0
2010-03-12 10:25:00,43.22,43.36,43.2,43.3,670900.0,29.0887,29.183,29.0753,29.1426,670900.0
2010-03-12 10:30:00,43.29,43.32,43.24,43.31,403400.0,29.1359,29.156,29.1022,29.1493,403400.0
2010-03-12 10:35:00,43.31,43.36,43.28,43.34,319700.0,29.1493,29.183,29.1291,29.1695,319700.0
2010-03-12 10:40:00,43.33,43.39,43.32,43.37,454400.0,29.1628,29.2032,29.156,29.1897,454400.0
2010-03-12 10:45:00,43.36,43.37,43.29,43.31,339700.0,29.183,29.1897,29.1359,29.1493,339700.0
2010-03-12 10:50:00,43.31,43.39,43.31,43.36,235000.0,29.1493,29.2032,29.1493,29.183,235000.0
2010-03-12 10:55:00,43.36,43.41,43.35,43.39,208200.0,29.183,29.2166,29.1762,29.2032,208200.0
2010-03-12 11:00:00,43.39,43.4,43.35,43.37,216700.0,29.2032,29.2099,29.1762,29.1897,216700.0
2010-03-12 11:05:00,43.37,43.39,43.35,43.37,379800.0,29.1897,29.2032,29.1762,29.1897,379800.0
2010-03-12 11:10:00,43.38,43.43,43.36,43.42,373800.0,29.1964,29.2301,29.183,29.2233,373800.0
2010-03-12 11:15:00,43.41,43.43,43.38,43.39,246000.0,29.2166,29.2301,29.1964,29.2032,246000.0
2010-03-12 11:20:00,43.39,43.46,43.38,43.45,243200.0,29.2032,29.2503,29.1964,29.2435,243200.0
2010-03-12 11:25:00,43.45,43.52,43.43,43.5,314100.0,29.2435,29.2907,29.2301,29.2772,314100.0
2010-03-12 11:30:00,43.5,43.5,43.46,43.48,212700.0,29.2772,29.2772,29.2503,29.2637,212700.0
2010-03-12 11:35:00,43.48,43.49,43.39,43.4,190800.0,29.2637,29.2705,29.2032,29.2099,190800.0
2010-03-12 11:40:00,43.4,43.43,43.38,43.43,178900.0,29.2099,29.2301,29.1964,29.2301,178900.0
2010-03-12 11:45:00,43.42,43.43,43.37,43.42,197900.0,29.2233,29.2301,29.1897,29.2233,197900.0
2010-03-12 11:50:00,43.42,43.43,43.36,43.39,248600.0,29.2233,29.2301,29.183,29.2032,248600.0
2010-03-12 11:55:00,43.39,43.42,43.37,43.4,131800.0,29.2032,29.2233,29.1897,29.2099,131800.0
2010-03-12 12:00:00,43.39,43.4,43.35,43.38,161800.0,29.2032,29.2099,29.1762,29.1964,161800.0
2010-03-12 12:05:00,43.38,43.41,43.34,43.36,197400.0,29.1964,29.2166,29.1695,29.183,197400.0
2010-03-12 12:10:00,43.36,43.43,43.34,43.4,325100.0,29.183,29.2301,29.1695,29.2099,325100.0
2010-03-12 12:15:00,43.41,43.43,43.39,43.39,76100.0,29.2166,29.2301,29.2032,29.2032,76100.0
2010-03-12 12:20:00,43.4,43.47,43.37,43.46,277000.0,29.2099,29.257,29.1897,29.2503,277000.0
2010-03-12 12:25:00,43.45,43.46,43.39,43.42,118000.0,29.2435,29.2503,29.2032,29.2233,118000.0
2010-03-12 12:30:00,43.41,43.43,43.36,43.38,162000.0,29.2166,29.2301,29.183,29.1964,162000.0
2010-03-12 12:35:00,43.38,43.4,43.35,43.39,179100.0,29.1964,29.2099,29.1762,29.2032,179100.0
2010-03-12 12:40:00,43.38,43.43,43.38,43.4,218700.0,29.1964,29.2301,29.1964,29.2099,218700.0
2010-03-12 12:45:00,43.4,43.4,43.29,43.32,463600.0,29.2099,29.2099,29.1359,29.156,463600.0
2010-03-12 12:50:00,43.32,43.36,43.27,43.32,435300.0,29.156,29.183,29.1224,29.156,435300.0
2010-03-12 12:55:00,43.32,43.34,43.28,43.32,181100.0,29.156,29.1695,29.1291,29.156,181100.0
2010-03-12 13:00:00,43.32,43.36,43.31,43.34,143600.0,29.156,29.183,29.1493,29.1695,143600.0
2010-03-12 13:05:00,43.35,43.35,43.31,43.33,165000.0,29.1762,29.1762,29.1493,29.1628,165000.0
2010-03-12 13:10:00,43.33,43.4,43.33,43.37,249900.0,29.1628,29.2099,29.1628,29.1897,249900.0
2010-03-12 13:15:00,43.37,43.4,43.34,43.35,165900.0,29.1897,29.2099,29.1695,29.1762,165900.0
2010-03-12 13:20:00,43.35,43.38,43.34,43.37,190000.0,29.1762,29.1964,29.1695,29.1897,190000.0
2010-03-12 13:25:00,43.38,43.42,43.36,43.37,345700.0,29.1964,29.2233,29.183,29.1897,345700.0
2010-03-12 13:30:00,43.37,43.39,43.36,43.39,131000.0,29.1897,29.2032,29.183,29.2032,131000.0
2010-03-12 13:35:00,43.39,43.39,43.35,43.39,201000.0,29.2032,29.2032,29.1762,29.2032,201000.0
2010-03-12 13:40:00,43.38,43.4,43.37,43.39,166300.0,29.1964,29.2099,29.1897,29.2032,166300.0
2010-03-12 13:45:00,43.39,43.4,43.36,43.37,78100.0,29.2032,29.2099,29.183,29.1897,78100.0
2010-03-12 13:50:00,43.38,43.38,43.33,43.34,157100.0,29.1964,29.1964,29.1628,29.1695,157100.0
2010-03-12 13:55:00,43.35,43.38,43.33,43.38,183100.0,29.1762,29.1964,29.1628,29.1964,183100.0
2010-03-12 14:00:00,43.37,43.4,43.35,43.4,169000.0,29.1897,29.2099,29.1762,29.2099,169000.0
2010-03-12 14:05:00,43.4,43.42,43.37,43.38,231300.0,29.2099,29.2233,29.1897,29.1964,231300.0
2010-03-12 14:10:00,43.38,43.39,43.35,43.36,92000.0,29.1964,29.2032,29.1762,29.183,92000.0
2010-03-12 14:15:00,43.35,43.4,43.35,43.39,216400.0,29.1762,29.2099,29.1762,29.2032,216400.0
2010-03-12 14:20:00,43.38,43.39,43.33,43.33,317200.0,29.1964,29.2032,29.1628,29.1628,317200.0
2010-03-12 14:25:00,43.34,43.39,43.33,43.38,304300.0,29.1695,29.2032,29.1628,29.1964,304300.0
2010-03-12 14:30:00,43.38,43.39,43.34,43.35,269800.0,29.1964,29.2032,29.1695,29.1762,269800.0
2010-03-12 14:35:00,43.34,43.35,43.21,43.21,353200.0,29.1695,29.1762,29.082,29.082,353200.0
2010-03-12 14:40:00,43.21,43.27,43.18,43.22,683100.0,29.082,29.1224,29.0618,29.0887,683100.0
2010-03-12 14:45:00,43.22,43.22,43.1,43.14,771300.0,29.0887,29.0887,29.008,29.0349,771300.0
2010-03-12 14:50:00,43.14,43.16,43.06,43.13,268400.0,29.0349,29.0484,28.9811,29.0282,268400.0
2010-03-12 14:55:00,43.13,43.18,43.13,43.17,263700.0,29.0282,29.0618,29.0282,29.0551,263700.0
2010-03-12 15:00:00,43.16,43.22,43.16,43.19,359100.0,29.0484,29.0887,29.0484,29.0685,359100.0
2010-03-12 15:05:00,43.2,43.2,43.11,43.19,510500.0,29.0753,29.0753,29.0147,29.0685,510500.0
2010-03-12 15:10:00,43.19,43.21,43.1,43.1,208500.0,29.0685,29.082,29.008,29.008,208500.0
2010-03-12 15:15:00,43.1,43.11,43.02,43.03,925300.0,29.008,29.0147,28.9541,28.9609,925300.0
2010-03-12 15:20:00,43.04,43.05,42.92,42.95,628400.0,28.9676,28.9743,28.8868,28.907,628400.0
2010-03-12 15:25:00,42.95,42.98,42.85,42.9,638500.0,28.907,28.9272,28.8397,28.8734,638500.0
2010-03-12 15:30:00,42.89,43.01,42.87,42.99,454500.0,28.8666,28.9474,28.8532,28.9339,454500.0
2010-03-12 15:35:00,43.0,43.06,42.98,43.04,557800.0,28.9407,28.9811,28.9272,28.9676,557800.0
2010-03-12 15:40:00,43.05,43.08,43.02,43.07,345100.0,28.9743,28.9945,28.9541,28.9878,345100.0
2010-03-12 15:45:00,43.08,43.16,43.07,43.15,589300.0,28.9945,29.0484,28.9878,29.0416,589300.0
2010-03-12 15:50:00,43.16,43.18,43.1,43.12,721800.0,29.0484,29.0618,29.008,29.0214,721800.0
2010-03-12 15:55:00,43.13,43.21,43.12,43.19,1376800.0,29.0282,29.082,29.0214,29.0685,1376800.0
2010-03-15 09:30:00,42.87,43.0,42.76,42.96,1097900.0,28.8532,28.9407,28.7791,28.9137,1097900.0
2010-03-15 09:35:00,42.96,42.99,42.76,42.81,1026000.0,28.9137,28.9339,28.7791,28.8128,1026000.0
2010-03-15 09:40:00,42.81,42.95,42.79,42.95,435000.0,28.8128,28.907,28.7993,28.907,435000.0
2010-03-15 09:45:00,42.95,43.08,42.93,43.06,422300.0,28.907,28.9945,28.8936,28.9811,422300.0
2010-03-15 09:50:00,43.06,43.07,42.99,43.0,282800.0,28.9811,28.9878,28.9339,28.9407,282800.0
2010-03-15 09:55:00,43.01,43.01,42.87,42.88,515000.0,28.9474,28.9474,28.8532,28.8599,515000.0
2010-03-15 10:00:00,42.88,42.91,42.8,42.87,432300.0,28.8599,28.8801,28.8061,28.8532,432300.0
2010-03-15 10:05:00,42.88,42.99,42.87,42.98,164300.0,28.8599,28.9339,28.8532,28.9272,164300.0
2010-03-15 10:10:00,42.99,43.04,42.92,43.03,341100.0,28.9339,28.9676,28.8868,28.9609,341100.0
2010-03-15 10:15:00,43.04,43.08,42.95,43.03,439200.0,28.9676,28.9945,28.907,28.9609,439200.0
2010-03-15 10:20:00,43.04,43.14,43.02,43.14,527000.0,28.9676,29.0349,28.9541,29.0349,527000.0
2010-03-15 10:25:00,43.14,43.15,43.06,43.1,474800.0,29.0349,29.0416,28.9811,29.008,474800.0
2010-03-15 10:30:00,43.1,43.2,43.08,43.18,444200.0,29.008,29.0753,28.9945,29.0618,444200.0
2010-03-15 10:35:00,43.18,43.21,43.13,43.13,316900.0,29.0618,29.082,29.0282,29.0282,316900.0
2010-03-15 10:40:00,43.13,43.18,43.09,43.17,274500.0,29.0282,29.0618,29.0012,29.0551,274500.0
2010-03-15 10:45:00,43.17,43.17,43.08,43.11,266100.0,29.0551,29.0551,28.9945,29.0147,266100.0
2010-03-15 10:50:00,43.1,43.11,43.05,43.05,200100.0,29.008,29.0147,28.9743,28.9743,200100.0
2010-03-15 10:55:00,43.05,43.14,43.05,43.14,181300.0,28.9743,29.0349,28.9743,29.0349,181300.0
2010-03-15 11:00:00,43.15,43.19,43.06,43.06,248300.0,29.0416,29.0685,28.9811,28.9811,248300.0
2010-03-15 11:05:00,43.07,43.07,42.89,42.94,701800.0,28.9878,28.9878,28.8666,28.9003,701800.0
2010-03-15 11:10:00,42.94,42.94,42.78,42.8,700600.0,28.9003,28.9003,28.7926,28.8061,700600.0
2010-03-15 11:15:00,42.81,42.86,42.7,42.76,580900.0,28.8128,28.8464,28.7388,28.7791,580900.0
2010-03-15 11:20:00,42.76,42.76,42.65,42.71,489700.0,28.7791,28.7791,28.7051,28.7455,489700.0
2010-03-15 11:25:00,42.71,42.79,42.71,42.74,371500.0,28.7455,28.7993,28.7455,28.7657,371500.0
2010-03-15 11:30:00,42.74,42.76,42.69,42.72,312200.0,28.7657,28.7791,28.732,28.7522,312200.0
2010-03-15 11:35:00,42.72,42.76,42.65,42.76,235500.0,28.7522,28.7791,28.7051,28.7791,235500.0
2010-03-15 11:40:00,42.75,42.87,42.73,42.86,345000.0,28.7724,28.8532,28.759,28.8464,345000.0
2010-03-15 11:45:00,42.86,42.88,42.82,42.82,166100.0,28.8464,28.8599,28.8195,28.8195,166100.0
2010-03-15 11:50:00,42.83,42.83,42.75,42.78,372900.0,28.8263,28.8263,28.7724,28.7926,372900.0
2010-03-15 11:55:00,42.77,42.86,42.75,42.83,199700.0,28.7859,28.8464,28.7724,28.8263,199700.0
2010-03-15 12:00:00,42.82,42.83,42.75,42.75,205200.0,28.8195,28.8263,28.7724,28.7724,205200.0
2010-03-15 12:05:00,42.75,42.76,42.69,42.76,320600.0,28.7724,28.7791,28.732,28.7791,320600.0
2010-03-15 12:10:00,42.76,42.76,42.72,42.76,146100.0,28.7791,28.7791,28.7522,28.7791,146100.0
2010-03-15 12:15:00,42.75,42.78,42.72,42.76,205100.0,28.7724,28.7926,28.7522,28.7791,205100.0
2010-03-15 12:20:00,42.76,42.85,42.76,42.85,441200.0,28.7791,28.8397,28.7791,28.8397,441200.0
2010-03-15 12:25:00,42.85,42.88,42.81,42.85,297100.0,28.8397,28.8599,28.8128,28.8397,297100.0
2010-03-15 12:30:00,42.85,42.86,42.79,42.81,179700.0,28.8397,28.8464,28.7993,28.8128,179700.0
2010-03-15 12:35:00,42.81,42.81,42.77,42.77,155500.0,28.8128,28.8128,28.7859,28.7859,155500.0
2010-03-15 12:40:00,42.77,42.86,42.77,42.78,191500.0,28.7859,28.8464,28.7859,28.7926,191500.0
2010-03-15 12:45:00,42.78,42.78,42.7,42.73,174500.0,28.7926,28.7926,28.7388,28.759,174500.0
2010-03-15 12:50:00,42.73,42.74,42.71,42.73,190000.0,28.759,28.7657,28.7455,28.759,190000.0
2010-03-15 12:55:00,42.73,42.81,42.72,42.76,135900.0,28.759,28.8128,28.7522,28.7791,135900.0
2010-03-15 13:00:00,42.74,42.79,42.71,42.78,159400.0,28.7657,28.7993,28.7455,28.7926,159400.0
2010-03-15 13:05:00,42.79,42.85,42.76,42.84,205400.0,28.7993,28.8397,28.7791,28.833,205400.0
2010-03-15 13:10:00,42.84,42.9,42.83,42.88,239400.0,28.833,28.8734,28.8263,28.8599,239400.0
2010-03-15 13:15:00,42.88,42.94,42.87,42.94,270300.0,28.8599,28.9003,28.8532,28.9003,270300.0
2010-03-15 13:20:00,42.94,42.94,42.89,42.89,225300.0,28.9003,28.9003,28.8666,28.8666,225300.0
2010-03-15 13:25:00,42.89,42.92,42.87,42.88,139600.0,28.8666,28.8868,28.8532,28.8599,139600.0
2010-03-15 13:30:00,42.89,42.92,42.88,42.9,135400.0,28.8666,28.8868,28.8599,28.8734,135400.0
2010-03-15 13:35:00,42.91,42.97,42.9,42.97,218300.0,28.8801,28.9205,28.8734,28.9205,218300.0
2010-03-15 13:40:00,42.96,42.97,42.89,42.9,167500.0,28.9137,28.9205,28.8666,28.8734,167500.0
2010-03-15 13:45:00,42.9,42.9,42.83,42.87,222300.0,28.8734,28.8734,28.8263,28.8532,222300.0
2010-03-15 13:50:00,42.87,42.88,42.84,42.86,263500.0,28.8532,28.8599,28.833,28.8464,263500.0
2010-03-15 13:55:00,42.86,42.91,42.85,42.85,154800.0,28.8464,28.8801,28.8397,28.8397,154800.0
2010-03-15 14:00:00,42.85,42.9,42.77,42.87,385200.0,28.8397,28.8734,28.7859,28.8532,385200.0
2010-03-15 14:05:00,42.86,42.88,42.64,42.65,948200.0,28.8464,28.8599,28.6984,28.7051,948200.0
2010-03-15 14:10:00,42.65,42.75,42.64,42.74,288300.0,28.7051,28.7724,28.6984,28.7657,288300.0
2010-03-15 14:15:00,42.75,42.8,42.74,42.8,190200.0,28.7724,28.8061,28.7657,28.8061,190200.0
2010-03-15 14:20:00,42.8,42.8,42.74,42.75,294600.0,28.8061,28.8061,28.7657,28.7724,294600.0
2010-03-15 14:25:00,42.75,42.76,42.72,42.75,173200.0,28.7724,28.7791,28.7522,28.7724,173200.0
2010-03-15 14:30:00,42.75,42.76,42.6,42.6,395600.0,28.7724,28.7791,28.6715,28.6715,395600.0
2010-03-15 14:35:00,42.61,42.7,42.6,42.66,379600.0,28.6782,28.7388,28.6715,28.7118,379600.0
2010-03-15 14:40:00,42.66,42.76,42.65,42.75,246600.0,28.7118,28.7791,28.7051,28.7724,246600.0
2010-03-15 14:45:00,42.75,42.78,42.72,42.75,246400.0,28.7724,28.7926,28.7522,28.7724,246400.0
2010-03-15 14:50:00,42.76,42.83,42.75,42.79,263900.0,28.7791,28.8263,28.7724,28.7993,263900.0
2010-03-15 14:55:00,42.8,42.83,42.78,42.83,323100.0,28.8061,28.8263,28.7926,28.8263,323100.0
2010-03-15 15:00:00,42.82,42.86,42.81,42.85,255100.0,28.8195,28.8464,28.8128,28.8397,255100.0
2010-03-15 15:05:00,42.85,42.88,42.76,42.85,477700.0,28.8397,28.8599,28.7791,28.8397,477700.0
2010-03-15 15:10:00,42.85,42.92,42.81,42.81,386400.0,28.8397,28.8868,28.8128,28.8128,386400.0
2010-03-15 15:15:00,42.81,42.9,42.8,42.87,336700.0,28.8128,28.8734,28.8061,28.8532,336700.0
2010-03-15 15:20:00,42.87,42.92,42.84,42.88,347500.0,28.8532,28.8868,28.833,28.8599,347500.0
2010-03-15 15:25:00,42.87,42.97,42.87,42.96,261700.0,28.8532,28.9205,28.8532,28.9137,261700.0
2010-03-15 15:30:00,42.95,42.97,42.89,42.9,407200.0,28.907,28.9205,28.8666,28.8734,407200.0
2010-03-15 15:35:00,42.91,43.02,42.91,43.0,317400.0,28.8801,28.9541,28.8801,28.9407,317400.0
2010-03-15 15:40:00,43.01,43.08,43.0,43.07,469400.0,28.9474,28.9945,28.9407,28.9878,469400.0
2010-03-15 15:45:00,43.07,43.18,43.07,43.17,832200.0,28.9878,29.0618,28.9878,29.0551,832200.0
2010-03-15 15:50:00,43.18,43.18,43.04,43.08,681900.0,29.0618,29.0618,28.9676,28.9945,681900.0
2010-03-15 15:55:00,43.08,43.11,43.06,43.1,688400.0,28.9945,29.0147,28.9811,29.008,688400.0
2010-03-16 09:30:00,43.35,43.38,43.08,43.09,614200.0,29.1762,29.1964,28.9945,29.0012,614200.0
2010-03-16 09:35:00,43.09,43.17,43.06,43.07,304900.0,29.0012,29.0551,28.9811,28.9878,304900.0
2010-03-16 09:40:00,43.07,43.18,43.03,43.17,470300.0,28.9878,29.0618,28.9609,29.0551,470300.0
2010-03-16 09:45:00,43.17,43.25,43.16,43.18,311500.0,29.0551,29.1089,29.0484,29.0618,311500.0
2010-03-16 09:50:00,43.18,43.21,43.08,43.09,414600.0,29.0618,29.082,28.9945,29.0012,414600.0
2010-03-16 09:55:00,43.09,43.19,43.06,43.18,343000.0,29.0012,29.0685,28.9811,29.0618,343000.0
2010-03-16 10:00:00,43.18,43.18,43.07,43.16,437200.0,29.0618,29.0618,28.9878,29.0484,437200.0
2010-03-16 10:05:00,43.16,43.16,43.08,43.08,257400.0,29.0484,29.0484,28.9945,28.9945,257400.0
2010-03-16 10:10:00,43.09,43.11,43.07,43.11,171900.0,29.0012,29.0147,28.9878,29.0147,171900.0
2010-03-16 10:15:00,43.11,43.14,43.03,43.03,313000.0,29.0147,29.0349,28.9609,28.9609,313000.0
2010-03-16 10:20:00,43.03,43.03,42.93,42.94,486400.0,28.9609,28.9609,28.8936,28.9003,486400.0
2010-03-16 10:25:00,42.94,43.02,42.93,42.99,277300.0,28.9003,28.9541,28.8936,28.9339,277300.0
2010-03-16 10:30:00,42.99,42.99,42.9,42.92,325500.0,28.9339,28.9339,28.8734,28.8868,325500.0
2010-03-16 10:35:00,42.92,43.02,42.91,42.94,282300.0,28.8868,28.9541,28.8801,28.9003,282300.0
2010-03-16 10:40:00,42.94,43.05,42.93,43.03,258900.0,28.9003,28.9743,28.8936,28.9609,258900.0
2010-03-16 10:45:00,43.03,43.07,43.02,43.04,280600.0,28.9609,28.9878,28.9541,28.9676,280600.0
2010-03-16 10:50:00,43.03,43.1,43.01,43.07,285600.0,28.9609,29.008,28.9474,28.9878,285600.0
2010-03-16 10:55:00,43.07,43.19,43.04,43.17,494400.0,28.9878,29.0685,28.9676,29.0551,494400.0
2010-03-16 11:00:00,43.18,43.21,43.12,43.12,347400.0,29.0618,29.082,29.0214,29.0214,347400.0
2010-03-16 11:05:00,43.13,43.17,43.03,43.03,265200.0,29.0282,29.0551,28.9609,28.9609,265200.0
2010-03-16 11:10:00,43.04,43.1,42.99,43.0,542500.0,28.9676,29.008,28.9339,28.9407,542500.0
2010-03-16 11:15:00,43.0,43.02,42.98,43.0,288100.0,28.9407,28.9541,28.9272,28.9407,288100.0
2010-03-16 11:20:00,43.0,43.01,42.98,43.0,250800.0,28.9407,28.9474,28.9272,28.9407,250800.0
2010-03-16 11:25:00,43.0,43.04,42.99,43.01,179600.0,28.9407,28.9676,28.9339,28.9474,179600.0
2010-03-16 11:30:00,43.01,43.06,43.0,43.05,221400.0,28.9474,28.9811,28.9407,28.9743,221400.0
2010-03-16 11:35:00,43.05,43.07,43.02,43.06,146700.0,28.9743,28.9878,28.9541,28.9811,146700.0
2010-03-16 11:40:00,43.06,43.09,43.03,43.03,212100.0,28.9811,29.0012,28.9609,28.9609,212100.0
2010-03-16 11:45:00,43.03,43.07,43.02,43.02,165600.0,28.9609,28.9878,28.9541,28.9541,165600.0
2010-03-16 11:50:00,43.02,43.03,42.98,43.01,179800.0,28.9541,28.9609,28.9272,28.9474,179800.0
2010-03-16 11:55:00,43.0,43.01,42.92,42.96,372000.0,28.9407,28.9474,28.8868,28.9137,372000.0
2010-03-16 12:00:00,42.95,42.99,42.95,42.99,125600.0,28.907,28.9339,28.907,28.9339,125600.0
2010-03-16 12:05:00,42.99,43.0,42.95,42.97,179400.0,28.9339,28.9407,28.907,28.9205,179400.0
2010-03-16 12:10:00,42.96,43.0,42.96,42.99,199200.0,28.9137,28.9407,28.9137,28.9339,199200.0
2010-03-16 12:15:00,43.0,43.04,42.96,42.99,193700.0,28.9407,28.9676,28.9137,28.9339,193700.0
2010-03-16 12:20:00,42.97,42.99,42.89,42.9,279700.0,28.9205,28.9339,28.8666,28.8734,279700.0
2010-03-16 12:25:00,42.91,42.91,42.87,42.9,217400.0,28.8801,28.8801,28.8532,28.8734,217400.0
2010-03-16 12:30:00,42.91,42.93,42.88,42.88,164400.0,28.8801,28.8936,28.8599,28.8599,164400.0
2010-03-16 12:35:00,42.89,42.89,42.8,42.83,300900.0,28.8666,28.8666,28.8061,28.8263,300900.0
2010-03-16 12:40:00,42.81,42.87,42.81,42.85,266200.0,28.8128,28.8532,28.8128,28.8397,266200.0
2010-03-16 12:45:00,42.84,42.9,42.84,42.89,142500.0,28.833,28.8734,28.833,28.8666,142500.0
2010-03-16 12:50:00,42.89,42.93,42.88,42.92,114800.0,28.8666,28.8936,28.8599,28.8868,114800.0
2010-03-16 12:55:00,42.92,42.94,42.89,42.93,140200.0,28.8868,28.9003,28.8666,28.8936,140200.0
2010-03-16 13:00:00,42.93,42.94,42.88,42.9,153500.0,28.8936,28.9003,28.8599,28.8734,153500.0
2010-03-16 13:05:00,42.91,42.94,42.89,42.92,112900.0,28.8801,28.9003,28.8666,28.8868,112900.0
2010-03-16 13:10:00,42.93,42.93,42.87,42.87,127100.0,28.8936,28.8936,28.8532,28.8532,127100.0
2010-03-16 13:15:00,42.88,42.88,42.84,42.88,177300.0,28.8599,28.8599,28.833,28.8599,177300.0
2010-03-16 13:20:00,42.87,42.89,42.86,42.87,261800.0,28.8532,28.8666,28.8464,28.8532,261800.0
2010-03-16 13:25:00,42.88,42.88,42.84,42.87,120400.0,28.8599,28.8599,28.833,28.8532,120400.0
2010-03-16 13:30:00,42.87,42.88,42.84,42.86,118900.0,28.8532,28.8599,28.833,28.8464,118900.0
2010-03-16 13:35:00,42.85,42.89,42.85,42.85,93100.0,28.8397,28.8666,28.8397,28.8397,93100.0
2010-03-16 13:40:00,42.86,42.86,42.82,42.85,152400.0,28.8464,28.8464,28.8195,28.8397,152400.0
2010-03-16 13:45:00,42.84,42.85,42.81,42.83,214900.0,28.833,28.8397,28.8128,28.8263,214900.0
2010-03-16 13:50:00,42.83,42.83,42.77,42.77,182300.0,28.8263,28.8263,28.7859,28.7859,182300.0
2010-03-16 13:55:00,42.77,42.81,42.73,42.75,295200.0,28.7859,28.8128,28.759,28.7724,295200.0
2010-03-16 14:00:00,42.75,42.76,42.69,42.75,428300.0,28.7724,28.7791,28.732,28.7724,428300.0
2010-03-16 14:05:00,42.75,42.8,42.72,42.76,252000.0,28.7724,28.8061,28.7522,28.7791,252000.0
2010-03-16 14:10:00,42.75,42.95,42.75,42.93,531700.0,28.7724,28.907,28.7724,28.8936,531700.0
2010-03-16 14:15:00,42.93,42.98,42.88,42.96,631800.0,28.8936,28.9272,28.8599,28.9137,631800.0
2010-03-16 14:20:00,42.96,43.1,42.92,43.05,892500.0,28.9137,29.008,28.8868,28.9743,892500.0
2010-03-16 14:25:00,43.06,43.06,42.95,43.01,462500.0,28.9811,28.9811,28.907,28.9474,462500.0
2010-03-16 14:30:00,43.02,43.02,42.9,42.92,363200.0,28.9541,28.9541,28.8734,28.8868,363200.0
2010-03-16 14:35:00,42.92,42.95,42.83,42.89,393300.0,28.8868,28.907,28.8263,28.8666,393300.0
2010-03-16 14:40:00,42.89,42.91,42.78,42.79,414200.0,28.8666,28.8801,28.7926,28.7993,414200.0
2010-03-16 14:45:00,42.78,42.88,42.77,42.84,293700.0,28.7926,28.8599,28.7859,28.833,293700.0
2010-03-16 14:50:00,42.85,43.0,42.83,42.99,604300.0,28.8397,28.9407,28.8263,28.9339,604300.0
2010-03-16 14:55:00,42.99,43.09,42.98,43.02,978100.0,28.9339,29.0012,28.9272,28.9541,978100.0
2010-03-16 15:00:00,43.02,43.15,42.97,43.09,889800.0,28.9541,29.0416,28.9205,29.0012,889800.0
2010-03-16 15:05:00,43.1,43.11,42.99,43.05,507100.0,29.008,29.0147,28.9339,28.9743,507100.0
2010-03-16 15:10:00,43.04,43.16,43.0,43.13,437400.0,28.9676,29.0484,28.9407,29.0282,437400.0
2010-03-16 15:15:00,43.13,43.19,43.08,43.13,400000.0,29.0282,29.0685,28.9945,29.0282,400000.0
2010-03-16 15:20:00,43.13,43.25,43.11,43.22,448700.0,29.0282,29.1089,29.0147,29.0887,448700.0
2010-03-16 15:25:00,43.22,43.24,43.17,43.2,470900.0,29.0887,29.1022,29.0551,29.0753,470900.0
2010-03-16 15:30:00,43.19,43.24,43.15,43.21,433300.0,29.0685,29.1022,29.0416,29.082,433300.0
2010-03-16 15:35:00,43.21,43.24,43.18,43.2,367500.0,29.082,29.1022,29.0618,29.0753,367500.0
2010-03-16 15:40:00,43.19,43.26,43.18,43.19,626200.0,29.0685,29.1157,29.0618,29.0685,626200.0
2010-03-16 15:45:00,43.19,43.22,43.15,43.18,378300.0,29.0685,29.0887,29.0416,29.0618,378300.0
2010-03-16 15:50:00,43.19,43.23,43.15,43.2,869000.0,29.0685,29.0955,29.0416,29.0753,869000.0
2010-03-16 15:55:00,43.2,43.24,43.05,43.21,1074100.0,29.0753,29.1022,28.9743,29.082,1074100.0
2010-03-17 09:30:00,43.31,43.38,43.26,43.37,851300.0,29.1493,29.1964,29.1157,29.1897,851300.0
2010-03-17 09:35:00,43.36,43.5,43.34,43.49,871000.0,29.183,29.2772,29.1695,29.2705,871000.0
2010-03-17 09:40:00,43.49,43.5,43.44,43.46,421100.0,29.2705,29.2772,29.2368,29.2503,421100.0
2010-03-17 09:45:00,43.46,43.54,43.44,43.54,741100.0,29.2503,29.3041,29.2368,29.3041,741100.0
2010-03-17 09:50:00,43.53,43.54,43.39,43.46,609300.0,29.2974,29.3041,29.2032,29.2503,609300.0
2010-03-17 09:55:00,43.47,43.58,43.46,43.52,455200.0,29.257,29.331,29.2503,29.2907,455200.0
2010-03-17 10:00:00,43.53,43.55,43.46,43.47,517400.0,29.2974,29.3108,29.2503,29.257,517400.0
2010-03-17 10:05:00,43.48,43.5,43.43,43.45,338700.0,29.2637,29.2772,29.2301,29.2435,338700.0
2010-03-17 10:10:00,43.45,43.47,43.43,43.45,439300.0,29.2435,29.257,29.2301,29.2435,439300.0
2010-03-17 10:15:00,43.46,43.54,43.44,43.53,363600.0,29.2503,29.3041,29.2368,29.2974,363600.0
2010-03-17 10:20:00,43.54,43.64,43.53,43.62,673600.0,29.3041,29.3714,29.2974,29.358,673600.0
2010-03-17 10:25:00,43.61,43.62,43.56,43.6,313600.0,29.3512,29.358,29.3176,29.3445,313600.0
2010-03-17 10:30:00,43.59,43.62,43.53,43.56,363800.0,29.3378,29.358,29.2974,29.3176,363800.0
2010-03-17 10:35:00,43.57,43.61,43.53,43.59,398800.0,29.3243,29.3512,29.2974,29.3378,398800.0
2010-03-17 10:40:00,43.59,43.75,43.58,43.74,790000.0,29.3378,29.4455,29.331,29.4387,790000.0
2010-03-17 10:45:00,43.73,43.81,43.7,43.7,666900.0,29.432,29.4858,29.4118,29.4118,666900.0
2010-03-17 10:50:00,43.7,43.73,43.69,43.72,525200.0,29.4118,29.432,29.4051,29.4253,525200.0
2010-03-17 10:55:00,43.72,43.75,43.71,43.74,318200.0,29.4253,29.4455,29.4185,29.4387,318200.0
2010-03-17 11:00:00,43.74,43.8,43.74,43.79,340700.0,29.4387,29.4791,29.4387,29.4724,340700.0
2010-03-17 11:05:00,43.8,43.82,43.77,43.79,399900.0,29.4791,29.4926,29.4589,29.4724,399900.0
2010-03-17 11:10:00,43.79,43.85,43.79,43.85,246400.0,29.4724,29.5128,29.4724,29.5128,246400.0
2010-03-17 11:15:00,43.85,43.89,43.81,43.88,361500.0,29.5128,29.5397,29.4858,29.5329,361500.0
2010-03-17 11:20:00,43.88,43.9,43.85,43.85,366300.0,29.5329,29.5464,29.5128,29.5128,366300.0
2010-03-17 11:25:00,43.85,43.88,43.84,43.86,458600.0,29.5128,29.5329,29.506,29.5195,458600.0
2010-03-17 11:30:00,43.86,43.9,43.86,43.87,259300.0,29.5195,29.5464,29.5195,29.5262,259300.0
2010-03-17 11:35:00,43.87,43.9,43.86,43.89,222800.0,29.5262,29.5464,29.5195,29.5397,222800.0
2010-03-17 11:40:00,43.89,43.92,43.86,43.91,308600.0,29.5397,29.5599,29.5195,29.5531,308600.0
2010-03-17 11:45:00,43.9,43.97,43.87,43.89,404100.0,29.5464,29.5935,29.5262,29.5397,404100.0
2010-03-17 11:50:00,43.88,43.9,43.84,43.84,348700.0,29.5329,29.5464,29.506,29.506,348700.0
2010-03-17 11:55:00,43.84,43.9,43.81,43.83,393900.0,29.506,29.5464,29.4858,29.4993,393900.0
2010-03-17 12:00:00,43.83,43.91,43.81,43.91,253600.0,29.4993,29.5531,29.4858,29.5531,253600.0
2010-03-17 12:05:00,43.91,43.94,43.83,43.94,884300.0,29.5531,29.5733,29.4993,29.5733,884300.0
2010-03-17 12:10:00,43.94,43.94,43.88,43.9,359600.0,29.5733,29.5733,29.5329,29.5464,359600.0
2010-03-17 12:15:00,43.89,43.95,43.88,43.94,225600.0,29.5397,29.5801,29.5329,29.5733,225600.0
2010-03-17 12:20:00,43.94,43.97,43.93,43.93,271500.0,29.5733,29.5935,29.5666,29.5666,271500.0
2010-03-17 12:25:00,43.93,43.98,43.92,43.97,329600.0,29.5666,29.6002,29.5599,29.5935,329600.0
2010-03-17 12:30:00,43.97,44.0,43.94,43.98,693100.0,29.5935,29.6137,29.5733,29.6002,693100.0
2010-03-17 12:35:00,43.99,43.99,43.9,43.94,482700.0,29.607,29.607,29.5464,29.5733,482700.0
2010-03-17 12:40:00,43.94,43.95,43.91,43.92,127400.0,29.5733,29.5801,29.5531,29.5599,127400.0
2010-03-17 12:45:00,43.91,43.93,43.89,43.92,115200.0,29.5531,29.5666,29.5397,29.5599,115200.0
2010-03-17 12:50:00,43.92,43.96,43.9,43.95,247300.0,29.5599,29.5868,29.5464,29.5801,247300.0
2010-03-17 12:55:00,43.95,43.98,43.93,43.94,217600.0,29.5801,29.6002,29.5666,29.5733,217600.0
2010-03-17 13:00:00,43.94,43.97,43.93,43.96,190300.0,29.5733,29.5935,29.5666,29.5868,190300.0
2010-03-17 13:05:00,43.97,43.97,43.91,43.91,141000.0,29.5935,29.5935,29.5531,29.5531,141000.0
2010-03-17 13:10:00,43.92,43.93,43.88,43.92,291800.0,29.5599,29.5666,29.5329,29.5599,291800.0
2010-03-17 13:15:00,43.92,43.93,43.88,43.92,183500.0,29.5599,29.5666,29.5329,29.5599,183500.0
2010-03-17 13:20:00,43.93,43.95,43.89,43.9,188300.0,29.5666,29.5801,29.5397,29.5464,188300.0
2010-03-17 13:25:00,43.9,44.0,43.89,43.97,440700.0,29.5464,29.6137,29.5397,29.5935,440700.0
2010-03-17 13:30:00,43.97,44.03,43.96,44.01,500900.0,29.5935,29.6339,29.5868,29.6204,500900.0
2010-03-17 13:35:00,44.01,44.11,44.01,44.04,675100.0,29.6204,29.6877,29.6204,29.6406,675100.0
2010-03-17 13:40:00,44.03,44.06,44.0,44.01,185000.0,29.6339,29.6541,29.6137,29.6204,185000.0
2010-03-17 13:45:00,44.01,44.02,43.97,43.98,305500.0,29.6204,29.6272,29.5935,29.6002,305500.0
2010-03-17 13:50:00,43.98,44.01,43.95,43.99,212600.0,29.6002,29.6204,29.5801,29.607,212600.0
2010-03-17 13:55:00,43.98,43.99,43.96,43.98,118900.0,29.6002,29.607,29.5868,29.6002,118900.0
2010-03-17 14:00:00,43.99,44.0,43.95,43.97,233900.0,29.607,29.6137,29.5801,29.5935,233900.0
2010-03-17 14:05:00,43.96,44.02,43.95,44.01,247600.0,29.5868,29.6272,29.5801,29.6204,247600.0
2010-03-17 14:10:00,44.01,44.05,44.01,44.01,271600.0,29.6204,29.6474,29.6204,29.6204,271600.0
2010-03-17 14:15:00,44.01,44.03,43.96,43.99,324300.0,29.6204,29.6339,29.5868,29.607,324300.0
2010-03-17 14:20:00,43.99,44.02,43.7,44.0,368000.0,29.607,29.6272,29.4118,29.6137,368000.0
2010-03-17 14:25:00,44.0,44.03,43.97,43.98,181700.0,29.6137,29.6339,29.5935,29.6002,181700.0
2010-03-17 14:30:00,43.98,44.02,43.92,43.92,364000.0,29.6002,29.6272,29.5599,29.5599,364000.0
2010-03-17 14:35:00,43.92,43.93,43.89,43.89,364200.0,29.5599,29.5666,29.5397,29.5397,364200.0
2010-03-17 14:40:00,43.89,43.91,43.86,43.91,298400.0,29.5397,29.5531,29.5195,29.5531,298400.0
2010-03-17 14:45:00,43.91,43.96,43.87,43.89,231000.0,29.5531,29.5868,29.5262,29.5397,231000.0
2010-03-17 14:50:00,43.89,43.9,43.8,43.81,274800.0,29.5397,29.5464,29.4791,29.4858,274800.0
2010-03-17 14:55:00,43.81,43.81,43.73,43.73,509400.0,29.4858,29.4858,29.432,29.432,509400.0
2010-03-17 15:00:00,43.73,43.79,43.73,43.77,284900.0,29.432,29.4724,29.432,29.4589,284900.0
2010-03-17 15:05:00,43.78,43.82,43.75,43.75,302000.0,29.4656,29.4926,29.4455,29.4455,302000.0
2010-03-17 15:10:00,43.76,43.8,43.7,43.8,377400.0,29.4522,29.4791,29.4118,29.4791,377400.0
2010-03-17 15:15:00,43.8,43.8,43.59,43.61,566600.0,29.4791,29.4791,29.3378,29.3512,566600.0
2010-03-17 15:20:00,43.61,43.67,43.57,43.65,712000.0,29.3512,29.3916,29.3243,29.3781,712000.0
2010-03-17 15:25:00,43.65,43.69,43.59,43.66,382700.0,29.3781,29.4051,29.3378,29.3849,382700.0
2010-03-17 15:30:00,43.66,44.08,43.6,43.64,506100.0,29.3849,29.6676,29.3445,29.3714,506100.0
2010-03-17 15:35:00,43.64,43.76,43.61,43.74,496900.0,29.3714,29.4522,29.3512,29.4387,496900.0
2010-03-17 15:40:00,43.74,43.77,43.68,43.73,318200.0,29.4387,29.4589,29.3983,29.432,318200.0
2010-03-17 15:45:00,43.73,43.75,43.69,43.73,860200.0,29.432,29.4455,29.4051,29.432,860200.0
2010-03-17 15:50:00,43.72,43.78,43.7,43.78,825400.0,29.4253,29.4656,29.4118,29.4656,825400.0
2010-03-17 15:55:00,43.78,43.8,43.77,43.8,875500.0,29.4656,29.4791,29.4589,29.4791,875500.0
2010-03-18 09:30:00,43.75,43.79,43.62,43.69,545100.0,29.4455,29.4724,29.358,29.4051,545100.0
2010-03-18 09:35:00,43.69,43.72,43.64,43.68,557800.0,29.4051,29.4253,29.3714,29.3983,557800.0
2010-03-18 09:40:00,43.68,43.7,43.54,43.58,406400.0,29.3983,29.4118,29.3041,29.331,406400.0
2010-03-18 09:45:00,43.58,43.64,43.57,43.63,326800.0,29.331,29.3714,29.3243,29.3647,326800.0
2010-03-18 09:50:00,43.63,43.69,43.61,43.66,370300.0,29.3647,29.4051,29.3512,29.3849,370300.0
2010-03-18 09:55:00,43.66,43.73,43.65,43.67,278000.0,29.3849,29.432,29.3781,29.3916,278000.0
2010-03-18 10:00:00,43.67,43.75,43.62,43.63,458300.0,29.3916,29.4455,29.358,29.3647,458300.0
2010-03-18 10:05:00,43.64,43.65,43.48,43.48,735500.0,29.3714,29.3781,29.2637,29.2637,735500.0
2010-03-18 10:10:00,43.49,43.5,43.43,43.45,420200.0,29.2705,29.2772,29.2301,29.2435,420200.0
2010-03-18 10:15:00,43.45,43.51,43.45,43.51,323600.0,29.2435,29.2839,29.2435,29.2839,323600.0
2010-03-18 10:20:00,43.51,43.56,43.48,43.51,269700.0,29.2839,29.3176,29.2637,29.2839,269700.0
2010-03-18 10:25:00,43.5,43.54,43.47,43.5,392700.0,29.2772,29.3041,29.257,29.2772,392700.0
2010-03-18 10:30:00,43.5,43.53,43.48,43.5,631900.0,29.2772,29.2974,29.2637,29.2772,631900.0
2010-03-18 10:35:00,43.5,43.51,43.38,43.48,480600.0,29.2772,29.2839,29.1964,29.2637,480600.0
2010-03-18 10:40:00,43.47,43.51,43.44,43.45,274700.0,29.257,29.2839,29.2368,29.2435,274700.0
2010-03-18 10:45:00,43.46,43.5,43.44,43.46,201400.0,29.2503,29.2772,29.2368,29.2503,201400.0
2010-03-18 10:50:00,43.46,43.5,43.46,43.49,205000.0,29.2503,29.2772,29.2503,29.2705,205000.0
2010-03-18 10:55:00,43.5,43.58,43.48,43.56,362100.0,29.2772,29.331,29.2637,29.3176,362100.0
2010-03-18 11:00:00,43.56,43.58,43.5,43.52,300200.0,29.3176,29.331,29.2772,29.2907,300200.0
2010-03-18 11:05:00,43.51,43.59,43.51,43.55,235700.0,29.2839,29.3378,29.2839,29.3108,235700.0
2010-03-18 11:10:00,43.55,43.61,43.5,43.6,483400.0,29.3108,29.3512,29.2772,29.3445,483400.0
2010-03-18 11:15:00,43.6,43.67,43.46,43.62,597400.0,29.3445,29.3916,29.2503,29.358,597400.0
2010-03-18 11:20:00,43.63,43.65,43.62,43.64,213900.0,29.3647,29.3781,29.358,29.3714,213900.0
2010-03-18 11:25:00,43.63,43.64,43.57,43.57,218900.0,29.3647,29.3714,29.3243,29.3243,218900.0
2010-03-18 11:30:00,43.58,43.61,43.57,43.58,178200.0,29.331,29.3512,29.3243,29.331,178200.0
2010-03-18 11:35:00,43.59,43.6,43.53,43.55,321200.0,29.3378,29.3445,29.2974,29.3108,321200.0
2010-03-18 11:40:00,43.55,43.56,43.47,43.47,389100.0,29.3108,29.3176,29.257,29.257,389100.0
2010-03-18 11:45:00,43.48,43.49,43.41,43.47,535100.0,29.2637,29.2705,29.2166,29.257,535100.0
2010-03-18 11:50:00,43.46,43.5,43.44,43.44,210800.0,29.2503,29.2772,29.2368,29.2368,210800.0
2010-03-18 11:55:00,43.45,43.49,43.38,43.44,192100.0,29.2435,29.2705,29.1964,29.2368,192100.0
2010-03-18 12:00:00,43.43,43.44,43.24,43.29,549300.0,29.2301,29.2368,29.1022,29.1359,549300.0
2010-03-18 12:05:00,43.29,43.34,43.24,43.32,446500.0,29.1359,29.1695,29.1022,29.156,446500.0
2010-03-18 12:10:00,43.32,43.34,43.24,43.33,482400.0,29.156,29.1695,29.1022,29.1628,482400.0
2010-03-18 12:15:00,43.33,43.33,43.24,43.32,188100.0,29.1628,29.1628,29.1022,29.156,188100.0
2010-03-18 12:20:00,43.32,43.33,43.27,43.27,177300.0,29.156,29.1628,29.1224,29.1224,177300.0
2010-03-18 12:25:00,43.28,43.28,43.18,43.24,423000.0,29.1291,29.1291,29.0618,29.1022,423000.0
2010-03-18 12:30:00,43.25,43.25,43.15,43.2,260400.0,29.1089,29.1089,29.0416,29.0753,260400.0
2010-03-18 12:35:00,43.2,43.23,43.17,43.22,243400.0,29.0753,29.0955,29.0551,29.0887,243400.0
2010-03-18 12:40:00,43.21,43.24,43.17,43.17,177600.0,29.082,29.1022,29.0551,29.0551,177600.0
2010-03-18 12:45:00,43.17,43.27,43.17,43.25,278400.0,29.0551,29.1224,29.0551,29.1089,278400.0
2010-03-18 12:50:00,43.26,43.27,43.24,43.24,152500.0,29.1157,29.1224,29.1022,29.1022,152500.0
2010-03-18 12:55:00,43.25,43.31,43.24,43.29,210800.0,29.1089,29.1493,29.1022,29.1359,210800.0
2010-03-18 13:00:00,43.29,43.34,43.28,43.32,167700.0,29.1359,29.1695,29.1291,29.156,167700.0
2010-03-18 13:05:00,43.33,43.41,43.3,43.4,259500.0,29.1628,29.2166,29.1426,29.2099,259500.0
2010-03-18 13:10:00,43.41,43.46,43.4,43.44,228900.0,29.2166,29.2503,29.2099,29.2368,228900.0
2010-03-18 13:15:00,43.44,43.52,43.44,43.52,428600.0,29.2368,29.2907,29.2368,29.2907,428600.0
2010-03-18 13:20:00,43.52,43.52,43.48,43.51,369400.0,29.2907,29.2907,29.2637,29.2839,369400.0
2010-03-18 13:25:00,43.51,43.56,43.51,43.55,318800.0,29.2839,29.3176,29.2839,29.3108,318800.0
2010-03-18 13:30:00,43.55,43.6,43.53,43.54,367000.0,29.3108,29.3445,29.2974,29.3041,367000.0
2010-03-18 13:35:00,43.53,43.54,43.48,43.49,178900.0,29.2974,29.3041,29.2637,29.2705,178900.0
2010-03-18 13:40:00,43.49,43.5,43.43,43.43,176600.0,29.2705,29.2772,29.2301,29.2301,176600.0
2010-03-18 13:45:00,43.43,43.44,43.41,43.42,149800.0,29.2301,29.2368,29.2166,29.2233,149800.0
2010-03-18 13:50:00,43.42,43.43,43.37,43.39,120400.0,29.2233,29.2301,29.1897,29.2032,120400.0
2010-03-18 13:55:00,43.39,43.43,43.37,43.43,80800.0,29.2032,29.2301,29.1897,29.2301,80800.0
2010-03-18 14:00:00,43.43,43.48,43.38,43.39,171500.0,29.2301,29.2637,29.1964,29.2032,171500.0
2010-03-18 14:05:00,43.4,43.45,43.36,43.44,157500.0,29.2099,29.2435,29.183,29.2368,157500.0
2010-03-18 14:10:00,43.44,43.44,43.4,43.4,113700.0,29.2368,29.2368,29.2099,29.2099,113700.0
2010-03-18 14:15:00,43.4,43.48,43.38,43.39,175700.0,29.2099,29.2637,29.1964,29.2032,175700.0
2010-03-18 14:20:00,43.4,43.47,43.4,43.47,125400.0,29.2099,29.257,29.2099,29.257,125400.0
2010-03-18 14:25:00,43.46,43.49,43.45,43.49,120200.0,29.2503,29.2705,29.2435,29.2705,120200.0
2010-03-18 14:30:00,43.5,43.58,43.48,43.54,323200.0,29.2772,29.331,29.2637,29.3041,323200.0
2010-03-18 14:35:00,43.53,43.55,43.4,43.49,135200.0,29.2974,29.3108,29.2099,29.2705,135200.0
2010-03-18 14:40:00,43.49,43.53,43.45,43.48,288700.0,29.2705,29.2974,29.2435,29.2637,288700.0
2010-03-18 14:45:00,43.47,43.47,43.37,43.41,285500.0,29.257,29.257,29.1897,29.2166,285500.0
2010-03-18 14:50:00,43.41,43.43,43.38,43.39,181400.0,29.2166,29.2301,29.1964,29.2032,181400.0
2010-03-18 14:55:00,43.39,43.44,43.36,43.44,215500.0,29.2032,29.2368,29.183,29.2368,215500.0
2010-03-18 15:00:00,43.45,43.47,43.42,43.46,150300.0,29.2435,29.257,29.2233,29.2503,150300.0
2010-03-18 15:05:00,43.46,43.51,43.46,43.47,273600.0,29.2503,29.2839,29.2503,29.257,273600.0
2010-03-18 15:10:00,43.47,43.49,43.42,43.43,184700.0,29.257,29.2705,29.2233,29.2301,184700.0
2010-03-18 15:15:00,43.44,43.5,43.43,43.49,251100.0,29.2368,29.2772,29.2301,29.2705,251100.0
2010-03-18 15:20:00,43.5,43.57,43.49,43.53,384600.0,29.2772,29.3243,29.2705,29.2974,384600.0
2010-03-18 15:25:00,43.54,43.57,43.51,43.57,306700.0,29.3041,29.3243,29.2839,29.3243,306700.0
2010-03-18 15:30:00,43.57,43.59,43.52,43.59,438500.0,29.3243,29.3378,29.2907,29.3378,438500.0
2010-03-18 15:35:00,43.58,43.59,43.53,43.59,249700.0,29.331,29.3378,29.2974,29.3378,249700.0
2010-03-18 15:40:00,43.59,43.59,43.53,43.55,251900.0,29.3378,29.3378,29.2974,29.3108,251900.0
2010-03-18 15:45:00,43.56,43.63,43.54,43.58,623100.0,29.3176,29.3647,29.3041,29.331,623100.0
2010-03-18 15:50:00,43.58,43.64,43.57,43.63,653700.0,29.331,29.3714,29.3243,29.3647,653700.0
2010-03-18 15:55:00,43.63,43.66,43.61,43.62,1116200.0,29.3647,29.3849,29.3512,29.358,1116200.0
2010-03-19 09:30:00,43.71,43.89,43.55,43.69,7714900.0,29.4185,29.5397,29.3108,29.4051,7714900.0
2010-03-19 09:35:00,43.69,43.7,43.47,43.51,911300.0,29.4051,29.4118,29.257,29.2839,911300.0
2010-03-19 09:40:00,43.51,43.52,43.35,43.4,496900.0,29.2839,29.2907,29.1762,29.2099,496900.0
2010-03-19 09:45:00,43.4,43.5,43.34,43.44,465000.0,29.2099,29.2772,29.1695,29.2368,465000.0
2010-03-19 09:50:00,43.44,43.56,43.44,43.54,496200.0,29.2368,29.3176,29.2368,29.3041,496200.0
2010-03-19 09:55:00,43.54,43.58,43.5,43.54,282700.0,29.3041,29.331,29.2772,29.3041,282700.0
2010-03-19 10:00:00,43.53,43.56,43.42,43.47,461100.0,29.2974,29.3176,29.2233,29.257,461100.0
2010-03-19 10:05:00,43.46,43.5,43.43,43.47,217500.0,29.2503,29.2772,29.2301,29.257,217500.0
2010-03-19 10:10:00,43.48,43.51,43.43,43.46,318700.0,29.2637,29.2839,29.2301,29.2503,318700.0
2010-03-19 10:15:00,43.46,43.47,43.42,43.46,519600.0,29.2503,29.257,29.2233,29.2503,519600.0
2010-03-19 10:20:00,43.45,43.46,43.33,43.36,365000.0,29.2435,29.2503,29.1628,29.183,365000.0
2010-03-19 10:25:00,43.37,43.5,43.37,43.48,340100.0,29.1897,29.2772,29.1897,29.2637,340100.0
2010-03-19 10:30:00,43.47,43.47,43.39,43.44,259600.0,29.257,29.257,29.2032,29.2368,259600.0
2010-03-19 10:35:00,43.45,43.51,43.42,43.47,278900.0,29.2435,29.2839,29.2233,29.257,278900.0
2010-03-19 10:40:00,43.47,43.48,43.39,43.41,246100.0,29.257,29.2637,29.2032,29.2166,246100.0
2010-03-19 10:45:00,43.42,43.51,43.41,43.47,295000.0,29.2233,29.2839,29.2166,29.257,295000.0
2010-03-19 10:50:00,43.48,43.49,43.42,43.44,204800.0,29.2637,29.2705,29.2233,29.2368,204800.0
2010-03-19 10:55:00,43.44,43.48,43.42,43.42,206800.0,29.2368,29.2637,29.2233,29.2233,206800.0
2010-03-19 11:00:00,43.42,43.43,43.28,43.3,361200.0,29.2233,29.2301,29.1291,29.1426,361200.0
2010-03-19 11:05:00,43.3,43.31,43.26,43.26,327800.0,29.1426,29.1493,29.1157,29.1157,327800.0
2010-03-19 11:10:00,43.26,43.29,43.16,43.25,362400.0,29.1157,29.1359,29.0484,29.1089,362400.0
2010-03-19 11:15:00,43.24,43.24,43.13,43.17,383400.0,29.1022,29.1022,29.0282,29.0551,383400.0
2010-03-19 11:20:00,43.18,43.3,43.18,43.25,371700.0,29.0618,29.1426,29.0618,29.1089,371700.0
2010-03-19 11:25:00,43.25,43.3,43.22,43.29,166300.0,29.1089,29.1426,29.0887,29.1359,166300.0
2010-03-19 11:30:00,43.3,43.3,43.22,43.24,245000.0,29.1426,29.1426,29.0887,29.1022,245000.0
2010-03-19 11:35:00,43.24,43.27,43.22,43.24,143700.0,29.1022,29.1224,29.0887,29.1022,143700.0
2010-03-19 11:40:00,43.25,43.31,43.23,43.25,250000.0,29.1089,29.1493,29.0955,29.1089,250000.0
2010-03-19 11:45:00,43.25,43.33,43.25,43.33,170400.0,29.1089,29.1628,29.1089,29.1628,170400.0
2010-03-19 11:50:00,43.32,43.34,43.25,43.29,185200.0,29.156,29.1695,29.1089,29.1359,185200.0
2010-03-19 11:55:00,43.3,43.37,43.28,43.37,282700.0,29.1426,29.1897,29.1291,29.1897,282700.0
2010-03-19 12:00:00,43.37,43.37,43.33,43.35,243800.0,29.1897,29.1897,29.1628,29.1762,243800.0
2010-03-19 12:05:00,43.35,43.46,43.34,43.44,268400.0,29.1762,29.2503,29.1695,29.2368,268400.0
2010-03-19 12:10:00,43.44,43.46,43.4,43.42,234700.0,29.2368,29.2503,29.2099,29.2233,234700.0
2010-03-19 12:15:00,43.42,43.44,43.4,43.4,192600.0,29.2233,29.2368,29.2099,29.2099,192600.0
2010-03-19 12:20:00,43.4,43.42,43.35,43.37,149800.0,29.2099,29.2233,29.1762,29.1897,149800.0
2010-03-19 12:25:00,43.36,43.42,43.33,43.34,196700.0,29.183,29.2233,29.1628,29.1695,196700.0
2010-03-19 12:30:00,43.35,43.35,43.32,43.32,150200.0,29.1762,29.1762,29.156,29.156,150200.0
2010-03-19 12:35:00,43.33,43.34,43.28,43.28,170600.0,29.1628,29.1695,29.1291,29.1291,170600.0
2010-03-19 12:40:00,43.27,43.31,43.27,43.3,142000.0,29.1224,29.1493,29.1224,29.1426,142000.0
2010-03-19 12:45:00,43.31,43.33,43.23,43.26,237700.0,29.1493,29.1628,29.0955,29.1157,237700.0
2010-03-19 12:50:00,43.26,43.28,43.25,43.26,163600.0,29.1157,29.1291,29.1089,29.1157,163600.0
2010-03-19 12:55:00,43.26,43.3,43.24,43.3,152800.0,29.1157,29.1426,29.1022,29.1426,152800.0
2010-03-19 13:00:00,43.29,43.39,43.28,43.38,166100.0,29.1359,29.2032,29.1291,29.1964,166100.0
2010-03-19 13:05:00,43.38,43.39,43.34,43.37,151400.0,29.1964,29.2032,29.1695,29.1897,151400.0
2010-03-19 13:10:00,43.37,43.38,43.32,43.32,198900.0,29.1897,29.1964,29.156,29.156,198900.0
2010-03-19 13:15:00,43.33,43.33,43.29,43.29,151500.0,29.1628,29.1628,29.1359,29.1359,151500.0
2010-03-19 13:20:00,43.3,43.3,43.25,43.26,161400.0,29.1426,29.1426,29.1089,29.1157,161400.0
2010-03-19 13:25:00,43.25,43.28,43.25,43.28,173600.0,29.1089,29.1291,29.1089,29.1291,173600.0
2010-03-19 13:30:00,43.28,43.3,43.26,43.3,132300.0,29.1291,29.1426,29.1157,29.1426,132300.0
2010-03-19 13:35:00,43.29,43.3,43.25,43.26,170000.0,29.1359,29.1426,29.1089,29.1157,170000.0
2010-03-19 13:40:00,43.27,43.28,43.24,43.27,225000.0,29.1224,29.1291,29.1022,29.1224,225000.0
2010-03-19 13:45:00,43.27,43.33,43.26,43.33,141200.0,29.1224,29.1628,29.1157,29.1628,141200.0
2010-03-19 13:50:00,43.32,43.36,43.29,43.35,205700.0,29.156,29.183,29.1359,29.1762,205700.0
2010-03-19 13:55:00,43.35,43.41,43.34,43.41,165900.0,29.1762,29.2166,29.1695,29.2166,165900.0
2010-03-19 14:00:00,43.41,43.42,43.34,43.4,159500.0,29.2166,29.2233,29.1695,29.2099,159500.0
2010-03-19 14:05:00,43.41,43.46,43.41,43.46,121900.0,29.2166,29.2503,29.2166,29.2503,121900.0
2010-03-19 14:10:00,43.46,43.48,43.42,43.44,153300.0,29.2503,29.2637,29.2233,29.2368,153300.0
2010-03-19 14:15:00,43.42,43.44,43.4,43.43,126500.0,29.2233,29.2368,29.2099,29.2301,126500.0
2010-03-19 14:20:00,43.44,43.49,43.43,43.48,199000.0,29.2368,29.2705,29.2301,29.2637,199000.0
2010-03-19 14:25:00,43.49,43.51,43.44,43.45,195700.0,29.2705,29.2839,29.2368,29.2435,195700.0
2010-03-19 14:30:00,43.46,43.47,43.41,43.44,209400.0,29.2503,29.257,29.2166,29.2368,209400.0
2010-03-19 14:35:00,43.43,43.44,43.41,43.41,106500.0,29.2301,29.2368,29.2166,29.2166,106500.0
2010-03-19 14:40:00,43.42,43.43,43.38,43.39,251300.0,29.2233,29.2301,29.1964,29.2032,251300.0
2010-03-19 14:45:00,43.38,43.44,43.38,43.44,112000.0,29.1964,29.2368,29.1964,29.2368,112000.0
2010-03-19 14:50:00,43.44,43.44,43.38,43.39,119700.0,29.2368,29.2368,29.1964,29.2032,119700.0
2010-03-19 14:55:00,43.39,43.42,43.31,43.32,298100.0,29.2032,29.2233,29.1493,29.156,298100.0
2010-03-19 15:00:00,43.31,43.36,43.3,43.35,375300.0,29.1493,29.183,29.1426,29.1762,375300.0
2010-03-19 15:05:00,43.36,43.44,43.36,43.4,316700.0,29.183,29.2368,29.183,29.2099,316700.0
2010-03-19 15:10:00,43.39,43.42,43.38,43.41,170700.0,29.2032,29.2233,29.1964,29.2166,170700.0
2010-03-19 15:15:00,43.41,43.43,43.37,43.43,158500.0,29.2166,29.2301,29.1897,29.2301,158500.0
2010-03-19 15:20:00,43.42,43.46,43.41,43.41,206000.0,29.2233,29.2503,29.2166,29.2166,206000.0
2010-03-19 15:25:00,43.41,43.44,43.4,43.4,250900.0,29.2166,29.2368,29.2099,29.2099,250900.0
2010-03-19 15:30:00,43.4,43.41,43.25,43.25,500600.0,29.2099,29.2166,29.1089,29.1089,500600.0
2010-03-19 15:35:00,43.25,43.35,43.24,43.31,508500.0,29.1089,29.1762,29.1022,29.1493,508500.0
2010-03-19 15:40:00,43.31,43.37,43.26,43.35,461100.0,29.1493,29.1897,29.1157,29.1762,461100.0
2010-03-19 15:45:00,43.37,43.48,43.36,43.48,878300.0,29.1897,29.2637,29.183,29.2637,878300.0
2010-03-19 15:50:00,43.47,43.48,43.41,43.47,736700.0,29.257,29.2637,29.2166,29.257,736700.0
2010-03-19 15:55:00,43.46,43.48,43.43,43.44,1247600.0,29.2503,29.2637,29.2301,29.2368,1247600.0
2010-03-22 09:30:00,43.07,43.34,43.04,43.27,1028700.0,28.9878,29.1695,28.9676,29.1224,1028700.0
2010-03-22 09:35:00,43.26,43.39,43.2,43.33,520400.0,29.1157,29.2032,29.0753,29.1628,520400.0
2010-03-22 09:40:00,43.33,43.57,43.3,43.47,658500.0,29.1628,29.3243,29.1426,29.257,658500.0
2010-03-22 09:45:00,43.47,43.56,43.4,43.44,542700.0,29.257,29.3176,29.2099,29.2368,542700.0
2010-03-22 09:50:00,43.45,43.46,43.38,43.43,207800.0,29.2435,29.2503,29.1964,29.2301,207800.0
2010-03-22 09:55:00,43.44,43.54,43.4,43.45,385500.0,29.2368,29.3041,29.2099,29.2435,385500.0
2010-03-22 10:00:00,43.45,43.47,43.38,43.46,395000.0,29.2435,29.257,29.1964,29.2503,395000.0
2010-03-22 10:05:00,43.47,43.53,43.43,43.51,478700.0,29.257,29.2974,29.2301,29.2839,478700.0
2010-03-22 10:10:00,43.51,43.51,43.43,43.45,234600.0,29.2839,29.2839,29.2301,29.2435,234600.0
2010-03-22 10:15:00,43.45,43.51,43.45,43.51,315600.0,29.2435,29.2839,29.2435,29.2839,315600.0
2010-03-22 10:20:00,43.51,43.71,43.5,43.66,585700.0,29.2839,29.4185,29.2772,29.3849,585700.0
2010-03-22 10:25:00,43.66,43.79,43.66,43.75,520700.0,29.3849,29.4724,29.3849,29.4455,520700.0
2010-03-22 10:30:00,43.75,43.79,43.73,43.73,315700.0,29.4455,29.4724,29.432,29.432,315700.0
2010-03-22 10:35:00,43.74,43.78,43.71,43.76,177200.0,29.4387,29.4656,29.4185,29.4522,177200.0
2010-03-22 10:40:00,43.76,43.79,43.74,43.75,125400.0,29.4522,29.4724,29.4387,29.4455,125400.0
2010-03-22 10:45:00,43.76,43.79,43.72,43.73,209300.0,29.4522,29.4724,29.4253,29.432,209300.0
2010-03-22 10:50:00,43.72,43.78,43.71,43.71,234400.0,29.4253,29.4656,29.4185,29.4185,234400.0
2010-03-22 10:55:00,43.71,43.73,43.64,43.67,279800.0,29.4185,29.432,29.3714,29.3916,279800.0
2010-03-22 11:00:00,43.67,43.69,43.65,43.68,178100.0,29.3916,29.4051,29.3781,29.3983,178100.0
2010-03-22 11:05:00,43.68,43.73,43.67,43.73,273400.0,29.3983,29.432,29.3916,29.432,273400.0
2010-03-22 11:10:00,43.72,43.73,43.61,43.61,230900.0,29.4253,29.432,29.3512,29.3512,230900.0
2010-03-22 11:15:00,43.61,43.63,43.57,43.63,216300.0,29.3512,29.3647,29.3243,29.3647,216300.0
2010-03-22 11:20:00,43.63,43.68,43.61,43.67,184200.0,29.3647,29.3983,29.3512,29.3916,184200.0
2010-03-22 11:25:00,43.67,43.7,43.64,43.66,132700.0,29.3916,29.4118,29.3714,29.3849,132700.0
2010-03-22 11:30:00,43.65,43.66,43.56,43.56,184200.0,29.3781,29.3849,29.3176,29.3176,184200.0
2010-03-22 11:35:00,43.57,43.58,43.52,43.53,230200.0,29.3243,29.331,29.2907,29.2974,230200.0
2010-03-22 11:40:00,43.53,43.57,43.47,43.47,265400.0,29.2974,29.3243,29.257,29.257,265400.0
2010-03-22 11:45:00,43.47,43.55,43.47,43.5,326900.0,29.257,29.3108,29.257,29.2772,326900.0
2010-03-22 11:50:00,43.49,43.53,43.45,43.51,181600.0,29.2705,29.2974,29.2435,29.2839,181600.0
2010-03-22 11:55:00,43.51,43.56,43.48,43.55,214300.0,29.2839,29.3176,29.2637,29.3108,214300.0
2010-03-22 12:00:00,43.56,43.56,43.42,43.43,266200.0,29.3176,29.3176,29.2233,29.2301,266200.0
2010-03-22 12:05:00,43.43,43.47,43.41,43.45,208800.0,29.2301,29.257,29.2166,29.2435,208800.0
2010-03-22 12:10:00,43.44,43.46,43.42,43.42,206700.0,29.2368,29.2503,29.2233,29.2233,206700.0
2010-03-22 12:15:00,43.41,43.41,43.32,43.35,230300.0,29.2166,29.2166,29.156,29.1762,230300.0
2010-03-22 12:20:00,43.36,43.38,43.34,43.36,152100.0,29.183,29.1964,29.1695,29.183,152100.0
2010-03-22 12:25:00,43.35,43.42,43.35,43.41,152800.0,29.1762,29.2233,29.1762,29.2166,152800.0
2010-03-22 12:30:00,43.41,43.45,43.39,43.4,292100.0,29.2166,29.2435,29.2032,29.2099,292100.0
2010-03-22 12:35:00,43.4,43.41,43.33,43.34,247300.0,29.2099,29.2166,29.1628,29.1695,247300.0
2010-03-22 12:40:00,43.34,43.35,43.26,43.31,281600.0,29.1695,29.1762,29.1157,29.1493,281600.0
2010-03-22 12:45:00,43.32,43.32,43.29,43.32,135800.0,29.156,29.156,29.1359,29.156,135800.0
2010-03-22 12:50:00,43.32,43.37,43.28,43.35,240700.0,29.156,29.1897,29.1291,29.1762,240700.0
2010-03-22 12:55:00,43.35,43.39,43.31,43.39,271400.0,29.1762,29.2032,29.1493,29.2032,271400.0
2010-03-22 13:00:00,43.39,43.57,43.39,43.54,637300.0,29.2032,29.3243,29.2032,29.3041,637300.0
2010-03-22 13:05:00,43.54,43.58,43.53,43.57,216900.0,29.3041,29.331,29.2974,29.3243,216900.0
2010-03-22 13:10:00,43.57,43.67,43.56,43.67,270900.0,29.3243,29.3916,29.3176,29.3916,270900.0
2010-03-22 13:15:00,43.67,43.69,43.64,43.68,395900.0,29.3916,29.4051,29.3714,29.3983,395900.0
2010-03-22 13:20:00,43.68,43.69,43.6,43.62,181800.0,29.3983,29.4051,29.3445,29.358,181800.0
2010-03-22 13:25:00,43.63,43.64,43.61,43.64,131900.0,29.3647,29.3714,29.3512,29.3714,131900.0
2010-03-22 13:30:00,43.63,43.7,43.63,43.65,136900.0,29.3647,29.4118,29.3647,29.3781,136900.0
2010-03-22 13:35:00,43.64,43.68,43.63,43.67,142000.0,29.3714,29.3983,29.3647,29.3916,142000.0
2010-03-22 13:40:00,43.67,43.68,43.61,43.64,124000.0,29.3916,29.3983,29.3512,29.3714,124000.0
2010-03-22 13:45:00,43.65,43.67,43.63,43.66,145200.0,29.3781,29.3916,29.3647,29.3849,145200.0
2010-03-22 13:50:00,43.65,43.69,43.65,43.69,97100.0,29.3781,29.4051,29.3781,29.4051,97100.0
2010-03-22 13:55:00,43.68,43.69,43.61,43.62,88100.0,29.3983,29.4051,29.3512,29.358,88100.0
2010-03-22 14:00:00,43.61,43.63,43.57,43.62,173000.0,29.3512,29.3647,29.3243,29.358,173000.0
2010-03-22 14:05:00,43.62,43.66,43.59,43.61,151400.0,29.358,29.3849,29.3378,29.3512,151400.0
2010-03-22 14:10:00,43.6,43.62,43.53,43.6,136500.0,29.3445,29.358,29.2974,29.3445,136500.0
2010-03-22 14:15:00,43.6,43.62,43.56,43.6,135200.0,29.3445,29.358,29.3176,29.3445,135200.0
2010-03-22 14:20:00,43.6,43.64,43.57,43.61,118700.0,29.3445,29.3714,29.3243,29.3512,118700.0
2010-03-22 14:25:00,43.62,43.65,43.59,43.62,167800.0,29.358,29.3781,29.3378,29.358,167800.0
2010-03-22 14:30:00,43.62,43.65,43.61,43.63,176500.0,29.358,29.3781,29.3512,29.3647,176500.0
2010-03-22 14:35:00,43.62,43.66,43.61,43.65,160700.0,29.358,29.3849,29.3512,29.3781,160700.0
2010-03-22 14:40:00,43.65,43.68,43.55,43.67,252400.0,29.3781,29.3983,29.3108,29.3916,252400.0
2010-03-22 14:45:00,43.67,43.68,43.62,43.66,236700.0,29.3916,29.3983,29.358,29.3849,236700.0
2010-03-22 14:50:00,43.66,43.69,43.63,43.65,342300.0,29.3849,29.4051,29.3647,29.3781,342300.0
2010-03-22 14:55:00,43.66,43.67,43.6,43.61,260400.0,29.3849,29.3916,29.3445,29.3512,260400.0
2010-03-22 15:00:00,43.6,43.63,43.6,43.61,203600.0,29.3445,29.3647,29.3445,29.3512,203600.0
2010-03-22 15:05:00,43.61,43.62,43.53,43.53,259900.0,29.3512,29.358,29.2974,29.2974,259900.0
2010-03-22 15:10:00,43.54,43.6,43.53,43.56,273600.0,29.3041,29.3445,29.2974,29.3176,273600.0
2010-03-22 15:15:00,43.56,43.61,43.56,43.61,194400.0,29.3176,29.3512,29.3176,29.3512,194400.0
2010-03-22 15:20:00,43.6,43.68,43.6,43.68,242900.0,29.3445,29.3983,29.3445,29.3983,242900.0
2010-03-22 15:25:00,43.67,43.74,43.67,43.71,472200.0,29.3916,29.4387,29.3916,29.4185,472200.0
2010-03-22 15:30:00,43.7,43.71,43.64,43.64,381000.0,29.4118,29.4185,29.3714,29.3714,381000.0
2010-03-22 15:35:00,43.65,43.72,43.64,43.72,248400.0,29.3781,29.4253,29.3714,29.4253,248400.0
2010-03-22 15:40:00,43.72,43.74,43.69,43.71,268200.0,29.4253,29.4387,29.4051,29.4185,268200.0
2010-03-22 15:45:00,43.71,43.75,43.66,43.74,395400.0,29.4185,29.4455,29.3849,29.4387,395400.0
2010-03-22 15:50:00,43.74,43.74,43.66,43.7,569500.0,29.4387,29.4387,29.3849,29.4118,569500.0
2010-03-22 15:55:00,43.7,43.75,43.65,43.69,722000.0,29.4118,29.4455,29.3781,29.4051,722000.0
2010-03-23 09:30:00,43.85,44.07,43.78,44.05,1099700.0,29.5128,29.6608,29.4656,29.6474,1099700.0
2010-03-23 09:35:00,44.05,44.07,43.94,44.04,884800.0,29.6474,29.6608,29.5733,29.6406,884800.0
2010-03-23 09:40:00,44.04,44.04,43.91,43.93,565800.0,29.6406,29.6406,29.5531,29.5666,565800.0
2010-03-23 09:45:00,43.93,43.99,43.92,43.94,601200.0,29.5666,29.607,29.5599,29.5733,601200.0
2010-03-23 09:50:00,43.94,44.02,43.88,43.88,576700.0,29.5733,29.6272,29.5329,29.5329,576700.0
2010-03-23 09:55:00,43.88,43.96,43.85,43.93,445500.0,29.5329,29.5868,29.5128,29.5666,445500.0
2010-03-23 10:00:00,43.93,44.02,43.92,43.93,523800.0,29.5666,29.6272,29.5599,29.5666,523800.0
2010-03-23 10:05:00,43.93,43.97,43.88,43.97,844100.0,29.5666,29.5935,29.5329,29.5935,844100.0
2010-03-23 10:10:00,43.97,43.98,43.9,43.96,432500.0,29.5935,29.6002,29.5464,29.5868,432500.0
2010-03-23 10:15:00,43.96,44.03,43.95,44.0,387600.0,29.5868,29.6339,29.5801,29.6137,387600.0
2010-03-23 10:20:00,44.0,44.03,43.93,44.0,398300.0,29.6137,29.6339,29.5666,29.6137,398300.0
2010-03-23 10:25:00,44.0,44.03,43.96,44.03,294600.0,29.6137,29.6339,29.5868,29.6339,294600.0
2010-03-23 10:30:00,44.02,44.07,44.01,44.05,322000.0,29.6272,29.6608,29.6204,29.6474,322000.0
2010-03-23 10:35:00,44.05,44.06,43.99,44.03,267500.0,29.6474,29.6541,29.607,29.6339,267500.0
2010-03-23 10:40:00,44.03,44.17,44.02,44.16,682000.0,29.6339,29.7281,29.6272,29.7214,682000.0
2010-03-23 10:45:00,44.17,44.23,44.14,44.15,527100.0,29.7281,29.7685,29.7079,29.7147,527100.0
2010-03-23 10:50:00,44.16,44.2,44.15,44.19,341900.0,29.7214,29.7483,29.7147,29.7416,341900.0
2010-03-23 10:55:00,44.19,44.2,44.1,44.18,496000.0,29.7416,29.7483,29.681,29.7349,496000.0
2010-03-23 11:00:00,44.18,44.18,44.03,44.04,378000.0,29.7349,29.7349,29.6339,29.6406,378000.0
2010-03-23 11:05:00,44.04,44.1,44.03,44.09,404000.0,29.6406,29.681,29.6339,29.6743,404000.0
2010-03-23 11:10:00,44.08,44.14,44.06,44.14,287000.0,29.6676,29.7079,29.6541,29.7079,287000.0
2010-03-23 11:15:00,44.14,44.23,44.12,44.22,401800.0,29.7079,29.7685,29.6945,29.7618,401800.0
2010-03-23 11:20:00,44.22,44.23,44.16,44.17,561600.0,29.7618,29.7685,29.7214,29.7281,561600.0
2010-03-23 11:25:00,44.16,44.18,44.13,44.18,341900.0,29.7214,29.7349,29.7012,29.7349,341900.0
2010-03-23 11:30:00,44.17,44.23,44.17,44.22,230300.0,29.7281,29.7685,29.7281,29.7618,230300.0
2010-03-23 11:35:00,44.22,44.31,44.22,44.26,512300.0,29.7618,29.8224,29.7618,29.7887,512300.0
2010-03-23 11:40:00,44.26,44.26,44.18,44.19,232900.0,29.7887,29.7887,29.7349,29.7416,232900.0
2010-03-23 11:45:00,44.2,44.33,44.2,44.33,256200.0,29.7483,29.8358,29.7483,29.8358,256200.0
2010-03-23 11:50:00,44.33,44.4,44.31,44.38,349600.0,29.8358,29.8829,29.8224,29.8695,349600.0
2010-03-23 11:55:00,44.39,44.4,44.34,44.35,248100.0,29.8762,29.8829,29.8425,29.8493,248100.0
2010-03-23 12:00:00,44.34,44.5,44.33,44.37,889500.0,29.8425,29.9502,29.8358,29.8627,889500.0
2010-03-23 12:05:00,44.37,44.44,44.33,44.41,307700.0,29.8627,29.9098,29.8358,29.8897,307700.0
2010-03-23 12:10:00,44.41,44.51,44.41,44.46,588400.0,29.8897,29.957,29.8897,29.9233,588400.0
2010-03-23 12:15:00,44.46,44.48,44.42,44.45,207200.0,29.9233,29.9368,29.8964,29.9166,207200.0
2010-03-23 12:20:00,44.46,44.46,44.35,44.38,274900.0,29.9233,29.9233,29.8493,29.8695,274900.0
2010-03-23 12:25:00,44.38,44.4,44.36,44.4,124900.0,29.8695,29.8829,29.856,29.8829,124900.0
2010-03-23 12:30:00,44.4,44.41,44.34,44.37,157100.0,29.8829,29.8897,29.8425,29.8627,157100.0
2010-03-23 12:35:00,44.37,44.37,44.29,44.33,207100.0,29.8627,29.8627,29.8089,29.8358,207100.0
2010-03-23 12:40:00,44.34,44.34,44.29,44.33,161500.0,29.8425,29.8425,29.8089,29.8358,161500.0
2010-03-23 12:45:00,44.33,44.36,44.31,44.32,217300.0,29.8358,29.856,29.8224,29.8291,217300.0
2010-03-23 12:50:00,44.31,44.35,44.3,44.33,247500.0,29.8224,29.8493,29.8156,29.8358,247500.0
2010-03-23 12:55:00,44.33,44.39,44.32,44.38,199600.0,29.8358,29.8762,29.8291,29.8695,199600.0
2010-03-23 13:00:00,44.38,44.44,44.36,44.43,341300.0,29.8695,29.9098,29.856,29.9031,341300.0
2010-03-23 13:05:00,44.43,44.46,44.41,44.43,339000.0,29.9031,29.9233,29.8897,29.9031,339000.0
2010-03-23 13:10:00,44.42,44.44,44.4,44.44,210300.0,29.8964,29.9098,29.8829,29.9098,210300.0
2010-03-23 13:15:00,44.43,44.52,44.42,44.5,280000.0,29.9031,29.9637,29.8964,29.9502,280000.0
2010-03-23 13:20:00,44.49,44.52,44.47,44.5,232100.0,29.9435,29.9637,29.93,29.9502,232100.0
2010-03-23 13:25:00,44.5,44.56,44.49,44.56,367600.0,29.9502,29.9906,29.9435,29.9906,367600.0
2010-03-23 13:30:00,44.55,44.56,44.49,44.49,210900.0,29.9839,29.9906,29.9435,29.9435,210900.0
2010-03-23 13:35:00,44.49,44.52,44.48,44.48,187100.0,29.9435,29.9637,29.9368,29.9368,187100.0
2010-03-23 13:40:00,44.48,44.51,44.44,44.46,184400.0,29.9368,29.957,29.9098,29.9233,184400.0
2010-03-23 13:45:00,44.46,44.47,44.36,44.37,243600.0,29.9233,29.93,29.856,29.8627,243600.0
2010-03-23 13:50:00,44.37,44.41,44.35,44.39,204100.0,29.8627,29.8897,29.8493,29.8762,204100.0
2010-03-23 13:55:00,44.38,44.39,44.3,44.3,267000.0,29.8695,29.8762,29.8156,29.8156,267000.0
2010-03-23 14:00:00,44.3,44.32,44.26,44.29,172800.0,29.8156,29.8291,29.7887,29.8089,172800.0
2010-03-23 14:05:00,44.28,44.34,44.28,44.33,182300.0,29.8022,29.8425,29.8022,29.8358,182300.0
2010-03-23 14:10:00,44.33,44.38,44.33,44.38,185000.0,29.8358,29.8695,29.8358,29.8695,185000.0
2010-03-23 14:15:00,44.37,44.38,44.34,44.36,168400.0,29.8627,29.8695,29.8425,29.856,168400.0
2010-03-23 14:20:00,44.36,44.44,44.33,44.43,273400.0,29.856,29.9098,29.8358,29.9031,273400.0
2010-03-23 14:25:00,44.42,44.45,44.42,44.44,147700.0,29.8964,29.9166,29.8964,29.9098,147700.0
2010-03-23 14:30:00,44.44,44.45,44.39,44.42,210000.0,29.9098,29.9166,29.8762,29.8964,210000.0
2010-03-23 14:35:00,44.42,44.49,44.4,44.45,197000.0,29.8964,29.9435,29.8829,29.9166,197000.0
2010-03-23 14:40:00,44.45,44.52,44.44,44.52,187800.0,29.9166,29.9637,29.9098,29.9637,187800.0
2010-03-23 14:45:00,44.52,44.52,44.46,44.46,205200.0,29.9637,29.9637,29.9233,29.9233,205200.0
2010-03-23 14:50:00,44.46,44.47,44.42,44.43,217700.0,29.9233,29.93,29.8964,29.9031,217700.0
2010-03-23 14:55:00,44.43,44.47,44.41,44.45,177500.0,29.9031,29.93,29.8897,29.9166,177500.0
2010-03-23 15:00:00,44.44,44.45,44.35,44.37,362300.0,29.9098,29.9166,29.8493,29.8627,362300.0
2010-03-23 15:05:00,44.37,44.52,44.36,44.49,484400.0,29.8627,29.9637,29.856,29.9435,484400.0
2010-03-23 15:10:00,44.49,44.58,44.46,44.58,504900.0,29.9435,30.0041,29.9233,30.0041,504900.0
2010-03-23 15:15:00,44.58,44.68,44.57,44.63,588300.0,30.0041,30.0714,29.9973,30.0377,588300.0
2010-03-23 15:20:00,44.62,44.7,44.61,44.66,444300.0,30.031,30.0848,30.0243,30.0579,444300.0
2010-03-23 15:25:00,44.67,44.74,44.66,44.7,529800.0,30.0646,30.1118,30.0579,30.0848,529800.0
2010-03-23 15:30:00,44.7,44.71,44.63,44.66,346400.0,30.0848,30.0916,30.0377,30.0579,346400.0
2010-03-23 15:35:00,44.67,44.68,44.6,44.62,694400.0,30.0646,30.0714,30.0175,30.031,694400.0
2010-03-23 15:40:00,44.62,44.67,44.61,44.66,363300.0,30.031,30.0646,30.0243,30.0579,363300.0
2010-03-23 15:45:00,44.66,44.67,44.61,44.66,507100.0,30.0579,30.0646,30.0243,30.0579,507100.0
2010-03-23 15:50:00,44.66,44.67,44.58,44.61,622000.0,30.0579,30.0646,30.0041,30.0243,622000.0
2010-03-23 15:55:00,44.61,44.64,44.55,44.58,1192000.0,30.0243,30.0445,29.9839,30.0041,1192000.0
2010-03-24 09:30:00,44.44,44.68,44.2,44.68,1065900.0,29.9098,30.0714,29.7483,30.0714,1065900.0
2010-03-24 09:35:00,44.68,44.71,44.55,44.65,736700.0,30.0714,30.0916,29.9839,30.0512,736700.0
2010-03-24 09:40:00,44.66,44.68,44.57,44.62,396900.0,30.0579,30.0714,29.9973,30.031,396900.0
2010-03-24 09:45:00,44.61,44.77,44.6,44.74,838800.0,30.0243,30.1319,30.0175,30.1118,838800.0
2010-03-24 09:50:00,44.74,44.77,44.63,44.66,686000.0,30.1118,30.1319,30.0377,30.0579,686000.0
2010-03-24 09:55:00,44.65,44.68,44.52,44.52,456800.0,30.0512,30.0714,29.9637,29.9637,456800.0
2010-03-24 10:00:00,44.52,44.54,44.41,44.47,617100.0,29.9637,29.9772,29.8897,29.93,617100.0
2010-03-24 10:05:00,44.47,44.68,44.44,44.67,500300.0,29.93,30.0714,29.9098,30.0646,500300.0
2010-03-24 10:10:00,44.66,44.85,44.66,44.79,749700.0,30.0579,30.1858,30.0579,30.1454,749700.0
2010-03-24 10:15:00,44.79,44.85,44.75,44.83,339800.0,30.1454,30.1858,30.1185,30.1723,339800.0
2010-03-24 10:20:00,44.83,44.91,44.82,44.86,635800.0,30.1723,30.2262,30.1656,30.1925,635800.0
2010-03-24 10:25:00,44.86,44.87,44.75,44.78,371000.0,30.1925,30.1993,30.1185,30.1387,371000.0
2010-03-24 10:30:00,44.78,44.78,44.7,44.76,332900.0,30.1387,30.1387,30.0848,30.1252,332900.0
2010-03-24 10:35:00,44.77,44.91,44.75,44.86,380900.0,30.1319,30.2262,30.1185,30.1925,380900.0
2010-03-24 10:40:00,44.87,44.91,44.78,44.82,493400.0,30.1993,30.2262,30.1387,30.1656,493400.0
2010-03-24 10:45:00,44.82,44.83,44.75,44.8,239900.0,30.1656,30.1723,30.1185,30.1521,239900.0
2010-03-24 10:50:00,44.81,44.84,44.75,44.81,244500.0,30.1589,30.1791,30.1185,30.1589,244500.0
2010-03-24 10:55:00,44.81,44.81,44.7,44.71,166300.0,30.1589,30.1589,30.0848,30.0916,166300.0
2010-03-24 11:00:00,44.7,44.76,44.66,44.66,287500.0,30.0848,30.1252,30.0579,30.0579,287500.0
2010-03-24 11:05:00,44.68,44.68,44.56,44.61,327900.0,30.0714,30.0714,29.9906,30.0243,327900.0
2010-03-24 11:10:00,44.6,44.69,44.57,44.59,339500.0,30.0175,30.0781,29.9973,30.0108,339500.0
2010-03-24 11:15:00,44.59,44.59,44.4,44.43,1279000.0,30.0108,30.0108,29.8829,29.9031,1279000.0
2010-03-24 11:20:00,44.44,44.66,44.42,44.62,611900.0,29.9098,30.0579,29.8964,30.031,611900.0
2010-03-24 11:25:00,44.62,44.64,44.56,44.64,185700.0,30.031,30.0445,29.9906,30.0445,185700.0
2010-03-24 11:30:00,44.63,44.67,44.57,44.59,197300.0,30.0377,30.0646,29.9973,30.0108,197300.0
2010-03-24 11:35:00,44.59,44.68,44.58,44.67,187900.0,30.0108,30.0714,30.0041,30.0646,187900.0
2010-03-24 11:40:00,44.66,44.72,44.66,44.7,349800.0,30.0579,30.0983,30.0579,30.0848,349800.0
2010-03-24 11:45:00,44.71,44.71,44.65,44.66,199200.0,30.0916,30.0916,30.0512,30.0579,199200.0
2010-03-24 11:50:00,44.66,44.7,44.63,44.69,174700.0,30.0579,30.0848,30.0377,30.0781,174700.0
2010-03-24 11:55:00,44.68,44.7,44.56,44.56,479300.0,30.0714,30.0848,29.9906,29.9906,479300.0
2010-03-24 12:00:00,44.57,44.69,44.56,44.63,333800.0,29.9973,30.0781,29.9906,30.0377,333800.0
2010-03-24 12:05:00,44.64,44.75,44.63,44.69,304800.0,30.0445,30.1185,30.0377,30.0781,304800.0
2010-03-24 12:10:00,44.69,44.69,44.59,44.6,233900.0,30.0781,30.0781,30.0108,30.0175,233900.0
2010-03-24 12:15:00,44.6,44.61,44.56,44.59,145600.0,30.0175,30.0243,29.9906,30.0108,145600.0
2010-03-24 12:20:00,44.58,44.63,44.57,44.62,145500.0,30.0041,30.0377,29.9973,30.031,145500.0
2010-03-24 12:25:00,44.62,44.72,44.59,44.71,236700.0,30.031,30.0983,30.0108,30.0916,236700.0
2010-03-24 12:30:00,44.71,44.78,44.67,44.67,375400.0,30.0916,30.1387,30.0646,30.0646,375400.0
2010-03-24 12:35:00,44.67,44.73,44.66,44.66,189400.0,30.0646,30.105,30.0579,30.0579,189400.0
2010-03-24 12:40:00,44.66,44.72,44.65,44.69,152800.0,30.0579,30.0983,30.0512,30.0781,152800.0
2010-03-24 12:45:00,44.68,44.76,44.68,44.71,187100.0,30.0714,30.1252,30.0714,30.0916,187100.0
2010-03-24 12:50:00,44.71,44.73,44.66,44.66,169400.0,30.0916,30.105,30.0579,30.0579,169400.0
2010-03-24 12:55:00,44.66,44.68,44.64,44.65,225600.0,30.0579,30.0714,30.0445,30.0512,225600.0
2010-03-24 13:00:00,44.65,44.69,44.5,44.5,524600.0,30.0512,30.0781,29.9502,29.9502,524600.0
2010-03-24 13:05:00,44.5,44.6,44.46,44.6,610000.0,29.9502,30.0175,29.9233,30.0175,610000.0
2010-03-24 13:10:00,44.6,44.6,44.46,44.47,329000.0,30.0175,30.0175,29.9233,29.93,329000.0
2010-03-24 13:15:00,44.48,44.48,44.36,44.37,500600.0,29.9368,29.9368,29.856,29.8627,500600.0
2010-03-24 13:20:00,44.38,44.49,44.36,44.48,373800.0,29.8695,29.9435,29.856,29.9368,373800.0
2010-03-24 13:25:00,44.48,44.51,44.43,44.51,188400.0,29.9368,29.957,29.9031,29.957,188400.0
2010-03-24 13:30:00,44.51,44.53,44.48,44.5,99900.0,29.957,29.9704,29.9368,29.9502,99900.0
2010-03-24 13:35:00,44.51,44.63,44.5,44.6,410400.0,29.957,30.0377,29.9502,30.0175,410400.0
2010-03-24 13:40:00,44.63,44.64,44.55,44.55,180100.0,30.0377,30.0445,29.9839,29.9839,180100.0
2010-03-24 13:45:00,44.55,44.58,44.42,44.45,327600.0,29.9839,30.0041,29.8964,29.9166,327600.0
2010-03-24 13:50:00,44.44,44.49,44.4,44.47,217400.0,29.9098,29.9435,29.8829,29.93,217400.0
2010-03-24 13:55:00,44.47,44.5,44.43,44.49,181800.0,29.93,29.9502,29.9031,29.9435,181800.0
2010-03-24 14:00:00,44.49,44.62,44.48,44.57,407100.0,29.9435,30.031,29.9368,29.9973,407100.0
2010-03-24 14:05:00,44.62,44.65,44.56,44.63,509400.0,30.031,30.0512,29.9906,30.0377,509400.0
2010-03-24 14:10:00,44.63,44.72,44.61,44.72,402400.0,30.0377,30.0983,30.0243,30.0983,402400.0
2010-03-24 14:15:00,44.72,44.76,44.71,44.75,320900.0,30.0983,30.1252,30.0916,30.1185,320900.0
2010-03-24 14:20:00,44.76,44.87,44.75,44.86,552300.0,30.1252,30.1993,30.1185,30.1925,552300.0
2010-03-24 14:25:00,44.86,44.9,44.83,44.88,765400.0,30.1925,30.2194,30.1723,30.206,765400.0
2010-03-24 14:30:00,44.88,44.9,44.85,44.86,394300.0,30.206,30.2194,30.1858,30.1925,394300.0
2010-03-24 14:35:00,44.86,44.87,44.81,44.83,483300.0,30.1925,30.1993,30.1589,30.1723,483300.0
2010-03-24 14:40:00,44.83,44.84,44.79,44.84,272100.0,30.1723,30.1791,30.1454,30.1791,272100.0
2010-03-24 14:45:00,44.84,44.95,44.84,44.9,751500.0,30.1791,30.2531,30.1791,30.2194,751500.0
2010-03-24 14:50:00,44.89,44.95,44.85,44.91,574100.0,30.2127,30.2531,30.1858,30.2262,574100.0
2010-03-24 14:55:00,44.91,44.93,44.67,44.89,637300.0,30.2262,30.2396,30.0646,30.2127,637300.0
2010-03-24 15:00:00,44.89,44.94,44.85,44.89,465800.0,30.2127,30.2464,30.1858,30.2127,465800.0
2010-03-24 15:05:00,44.89,44.95,44.88,44.92,447900.0,30.2127,30.2531,30.206,30.2329,447900.0
2010-03-24 15:10:00,44.91,44.92,44.82,44.83,370700.0,30.2262,30.2329,30.1656,30.1723,370700.0
2010-03-24 15:15:00,44.82,44.88,44.81,44.84,365000.0,30.1656,30.206,30.1589,30.1791,365000.0
2010-03-24 15:20:00,44.85,44.91,44.81,44.87,422200.0,30.1858,30.2262,30.1589,30.1993,422200.0
2010-03-24 15:25:00,44.87,44.94,44.87,44.92,402600.0,30.1993,30.2464,30.1993,30.2329,402600.0
2010-03-24 15:30:00,44.92,44.96,44.85,44.92,653200.0,30.2329,30.2598,30.1858,30.2329,653200.0
2010-03-24 15:35:00,44.92,44.94,44.88,44.91,586300.0,30.2329,30.2464,30.206,30.2262,586300.0
2010-03-24 15:40:00,44.91,44.96,44.86,44.96,711500.0,30.2262,30.2598,30.1925,30.2598,711500.0
2010-03-24 15:45:00,44.96,44.96,44.89,44.92,740400.0,30.2598,30.2598,30.2127,30.2329,740400.0
2010-03-24 15:50:00,44.92,44.94,44.88,44.92,698900.0,30.2329,30.2464,30.206,30.2329,698900.0
2010-03-24 15:55:00,44.92,44.97,44.9,44.95,1012200.0,30.2329,30.2666,30.2194,30.2531,1012200.0
2010-03-25 09:30:00,44.98,45.2,44.92,45.11,2045700.0,30.2733,30.4214,30.2329,30.3608,2045700.0
2010-03-25 09:35:00,45.11,45.16,45.1,45.15,707400.0,30.3608,30.3944,30.3541,30.3877,707400.0
2010-03-25 09:40:00,45.15,45.39,45.04,45.39,966700.0,30.3877,30.5492,30.3137,30.5492,966700.0
2010-03-25 09:45:00,45.38,45.4,45.22,45.23,950800.0,30.5425,30.556,30.4348,30.4415,950800.0
2010-03-25 09:50:00,45.23,45.27,45.16,45.16,711400.0,30.4415,30.4685,30.3944,30.3944,711400.0
2010-03-25 09:55:00,45.16,45.3,45.16,45.28,520000.0,30.3944,30.4887,30.3944,30.4752,520000.0
2010-03-25 10:00:00,45.28,45.3,45.22,45.22,519400.0,30.4752,30.4887,30.4348,30.4348,519400.0
2010-03-25 10:05:00,45.21,45.25,45.14,45.23,426600.0,30.4281,30.455,30.381,30.4415,426600.0
2010-03-25 10:10:00,45.23,45.29,45.19,45.22,488500.0,30.4415,30.4819,30.4146,30.4348,488500.0
2010-03-25 10:15:00,45.23,45.26,45.2,45.25,396000.0,30.4415,30.4617,30.4214,30.455,396000.0
2010-03-25 10:20:00,45.25,45.3,45.24,45.25,378000.0,30.455,30.4887,30.4483,30.455,378000.0
2010-03-25 10:25:00,45.26,45.27,45.18,45.24,347500.0,30.4617,30.4685,30.4079,30.4483,347500.0
2010-03-25 10:30:00,45.24,45.32,45.23,45.27,425200.0,30.4483,30.5021,30.4415,30.4685,425200.0
2010-03-25 10:35:00,45.27,45.28,45.21,45.27,417400.0,30.4685,30.4752,30.4281,30.4685,417400.0
2010-03-25 10:40:00,45.28,45.36,45.26,45.34,562200.0,30.4752,30.529,30.4617,30.5156,562200.0
2010-03-25 10:45:00,45.33,45.38,45.31,45.38,545200.0,30.5089,30.5425,30.4954,30.5425,545200.0
2010-03-25 10:50:00,45.38,45.54,45.37,45.53,739600.0,30.5425,30.6502,30.5358,30.6435,739600.0
2010-03-25 10:55:00,45.53,45.68,45.53,45.61,683200.0,30.6435,30.7444,30.6435,30.6973,683200.0
2010-03-25 11:00:00,45.61,45.75,45.61,45.71,906200.0,30.6973,30.7915,30.6973,30.7646,906200.0
2010-03-25 11:05:00,45.71,45.71,45.62,45.67,485500.0,30.7646,30.7646,30.704,30.7377,485500.0
2010-03-25 11:10:00,45.66,45.88,45.66,45.88,652400.0,30.731,30.879,30.731,30.879,652400.0
2010-03-25 11:15:00,45.87,45.92,45.8,45.89,770700.0,30.8723,30.9059,30.8252,30.8858,770700.0
2010-03-25 11:20:00,45.89,45.95,45.83,45.91,832400.0,30.8858,30.9261,30.8454,30.8992,832400.0
2010-03-25 11:25:00,45.92,45.94,45.84,45.9,665800.0,30.9059,30.9194,30.8521,30.8925,665800.0
2010-03-25 11:30:00,45.9,45.95,45.9,45.93,254800.0,30.8925,30.9261,30.8925,30.9127,254800.0
2010-03-25 11:35:00,45.94,45.95,45.88,45.92,402900.0,30.9194,30.9261,30.879,30.9059,402900.0
2010-03-25 11:40:00,45.92,45.98,45.92,45.96,541600.0,30.9059,30.9463,30.9059,30.9329,541600.0
2010-03-25 11:45:00,45.95,45.99,45.93,45.93,503600.0,30.9261,30.9531,30.9127,30.9127,503600.0
2010-03-25 11:50:00,45.93,45.94,45.85,45.87,508300.0,30.9127,30.9194,30.8588,30.8723,508300.0
2010-03-25 11:55:00,45.88,45.96,45.85,45.95,334400.0,30.879,30.9329,30.8588,30.9261,334400.0
2010-03-25 12:00:00,45.95,45.96,45.88,45.94,381500.0,30.9261,30.9329,30.879,30.9194,381500.0
2010-03-25 12:05:00,45.94,45.96,45.88,45.93,302600.0,30.9194,30.9329,30.879,30.9127,302600.0
2010-03-25 12:10:00,45.93,45.94,45.85,45.9,364300.0,30.9127,30.9194,30.8588,30.8925,364300.0
2010-03-25 12:15:00,45.9,45.91,45.83,45.85,382900.0,30.8925,30.8992,30.8454,30.8588,382900.0
2010-03-25 12:20:00,45.86,45.9,45.81,45.89,361200.0,30.8656,30.8925,30.8319,30.8858,361200.0
2010-03-25 12:25:00,45.89,45.97,45.88,45.92,538900.0,30.8858,30.9396,30.879,30.9059,538900.0
2010-03-25 12:30:00,45.91,45.99,45.91,45.97,281400.0,30.8992,30.9531,30.8992,30.9396,281400.0
2010-03-25 12:35:00,45.97,46.0,45.92,45.93,935700.0,30.9396,30.9598,30.9059,30.9127,935700.0
2010-03-25 12:40:00,45.93,45.97,45.9,45.92,327900.0,30.9127,30.9396,30.8925,30.9059,327900.0
2010-03-25 12:45:00,45.93,45.99,45.91,45.95,370500.0,30.9127,30.9531,30.8992,30.9261,370500.0
2010-03-25 12:50:00,45.95,45.95,45.89,45.93,232500.0,30.9261,30.9261,30.8858,30.9127,232500.0
2010-03-25 12:55:00,45.92,45.95,45.9,45.91,340800.0,30.9059,30.9261,30.8925,30.8992,340800.0
2010-03-25 13:00:00,45.9,45.94,45.85,45.93,306200.0,30.8925,30.9194,30.8588,30.9127,306200.0
2010-03-25 13:05:00,45.92,45.98,45.91,45.96,481400.0,30.9059,30.9463,30.8992,30.9329,481400.0
2010-03-25 13:10:00,45.96,46.05,45.93,45.99,773600.0,30.9329,30.9934,30.9127,30.9531,773600.0
2010-03-25 13:15:00,45.98,45.98,45.89,45.93,203400.0,30.9463,30.9463,30.8858,30.9127,203400.0
2010-03-25 13:20:00,45.93,45.97,45.89,45.94,173600.0,30.9127,30.9396,30.8858,30.9194,173600.0
2010-03-25 13:25:00,45.94,46.0,45.86,45.86,394500.0,30.9194,30.9598,30.8656,30.8656,394500.0
2010-03-25 13:30:00,45.86,45.89,45.71,45.75,732700.0,30.8656,30.8858,30.7646,30.7915,732700.0
2010-03-25 13:35:00,45.75,45.8,45.65,45.7,652500.0,30.7915,30.8252,30.7242,30.7579,652500.0
2010-03-25 13:40:00,45.72,45.72,45.59,45.59,454900.0,30.7713,30.7713,30.6838,30.6838,454900.0
2010-03-25 13:45:00,45.59,45.7,45.58,45.63,438800.0,30.6838,30.7579,30.6771,30.7108,438800.0
2010-03-25 13:50:00,45.63,45.68,45.55,45.57,642300.0,30.7108,30.7444,30.6569,30.6704,642300.0
2010-03-25 13:55:00,45.57,45.68,45.53,45.66,577300.0,30.6704,30.7444,30.6435,30.731,577300.0
2010-03-25 14:00:00,45.66,45.73,45.63,45.69,331100.0,30.731,30.7781,30.7108,30.7511,331100.0
2010-03-25 14:05:00,45.69,45.75,45.69,45.72,339100.0,30.7511,30.7915,30.7511,30.7713,339100.0
2010-03-25 14:10:00,45.73,45.75,45.67,45.75,359100.0,30.7781,30.7915,30.7377,30.7915,359100.0
2010-03-25 14:15:00,45.75,45.77,45.65,45.69,433500.0,30.7915,30.805,30.7242,30.7511,433500.0
2010-03-25 14:20:00,45.7,45.71,45.5,45.51,692100.0,30.7579,30.7646,30.6233,30.63,692100.0
2010-03-25 14:25:00,45.51,45.57,45.46,45.53,727100.0,30.63,30.6704,30.5963,30.6435,727100.0
2010-03-25 14:30:00,45.53,45.62,45.49,45.49,546400.0,30.6435,30.704,30.6165,30.6165,546400.0
2010-03-25 14:35:00,45.49,45.64,45.48,45.64,384300.0,30.6165,30.7175,30.6098,30.7175,384300.0
2010-03-25 14:40:00,45.64,45.64,45.55,45.61,306200.0,30.7175,30.7175,30.6569,30.6973,306200.0
2010-03-25 14:45:00,45.6,45.61,45.4,45.41,393100.0,30.6906,30.6973,30.556,30.5627,393100.0
2010-03-25 14:50:00,45.42,45.49,45.37,45.48,357300.0,30.5694,30.6165,30.5358,30.6098,357300.0
2010-03-25 14:55:00,45.48,45.52,45.4,45.51,372300.0,30.6098,30.6367,30.556,30.63,372300.0
2010-03-25 15:00:00,45.51,45.6,45.47,45.58,372700.0,30.63,30.6906,30.6031,30.6771,372700.0
2010-03-25 15:05:00,45.58,45.67,45.54,45.58,404900.0,30.6771,30.7377,30.6502,30.6771,404900.0
2010-03-25 15:10:00,45.57,45.61,45.52,45.59,224400.0,30.6704,30.6973,30.6367,30.6838,224400.0
2010-03-25 15:15:00,45.58,45.58,45.49,45.52,248700.0,30.6771,30.6771,30.6165,30.6367,248700.0
2010-03-25 15:20:00,45.52,45.58,45.51,45.54,280700.0,30.6367,30.6771,30.63,30.6502,280700.0
2010-03-25 15:25:00,45.54,45.55,45.39,45.39,368300.0,30.6502,30.6569,30.5492,30.5492,368300.0
2010-03-25 15:30:00,45.4,45.42,45.26,45.27,547500.0,30.556,30.5694,30.4617,30.4685,547500.0
2010-03-25 15:35:00,45.27,45.35,45.14,45.15,885800.0,30.4685,30.5223,30.381,30.3877,885800.0
2010-03-25 15:40:00,45.15,45.25,45.11,45.14,715000.0,30.3877,30.455,30.3608,30.381,715000.0
2010-03-25 15:45:00,45.14,45.15,45.0,45.0,1069300.0,30.381,30.3877,30.2867,30.2867,1069300.0
2010-03-25 15:50:00,45.0,45.07,44.97,45.06,1197800.0,30.2867,30.3339,30.2666,30.3271,1197800.0
2010-03-25 15:55:00,45.06,45.07,44.89,44.95,1802300.0,30.3271,30.3339,30.2127,30.2531,1802300.0
2010-03-26 09:30:00,45.02,45.09,44.97,45.04,1247000.0,30.3002,30.3473,30.2666,30.3137,1247000.0
2010-03-26 09:35:00,45.05,45.3,45.01,45.2,1027700.0,30.3204,30.4887,30.2935,30.4214,1027700.0
2010-03-26 09:40:00,45.2,45.21,45.01,45.1,842200.0,30.4214,30.4281,30.2935,30.3541,842200.0
2010-03-26 09:45:00,45.1,45.4,45.08,45.39,769300.0,30.3541,30.556,30.3406,30.5492,769300.0
2010-03-26 09:50:00,45.39,45.47,45.36,45.47,706900.0,30.5492,30.6031,30.529,30.6031,706900.0
2010-03-26 09:55:00,45.47,45.54,45.34,45.4,586500.0,30.6031,30.6502,30.5156,30.556,586500.0
2010-03-26 10:00:00,45.4,45.63,45.38,45.62,599900.0,30.556,30.7108,30.5425,30.704,599900.0
2010-03-26 10:05:00,45.61,45.7,45.48,45.54,657100.0,30.6973,30.7579,30.6098,30.6502,657100.0
2010-03-26 10:10:00,45.54,45.58,45.46,45.5,439700.0,30.6502,30.6771,30.5963,30.6233,439700.0
2010-03-26 10:15:00,45.5,45.53,45.41,45.46,442700.0,30.6233,30.6435,30.5627,30.5963,442700.0
2010-03-26 10:20:00,45.46,45.51,45.4,45.45,416300.0,30.5963,30.63,30.556,30.5896,416300.0
2010-03-26 10:25:00,45.46,45.6,45.42,45.47,490800.0,30.5963,30.6906,30.5694,30.6031,490800.0
2010-03-26 10:30:00,45.47,45.59,45.44,45.47,369500.0,30.6031,30.6838,30.5829,30.6031,369500.0
2010-03-26 10:35:00,45.47,45.52,45.45,45.47,190700.0,30.6031,30.6367,30.5896,30.6031,190700.0
2010-03-26 10:40:00,45.47,45.49,45.4,45.48,334300.0,30.6031,30.6165,30.556,30.6098,334300.0
2010-03-26 10:45:00,45.48,45.56,45.42,45.55,322600.0,30.6098,30.6637,30.5694,30.6569,322600.0
2010-03-26 10:50:00,45.54,45.61,45.5,45.51,373500.0,30.6502,30.6973,30.6233,30.63,373500.0
2010-03-26 10:55:00,45.5,45.55,45.47,45.53,357800.0,30.6233,30.6569,30.6031,30.6435,357800.0
2010-03-26 11:00:00,45.54,45.66,45.53,45.64,537400.0,30.6502,30.731,30.6435,30.7175,537400.0
2010-03-26 11:05:00,45.64,45.7,45.6,45.64,341500.0,30.7175,30.7579,30.6906,30.7175,341500.0
2010-03-26 11:10:00,45.64,45.79,45.62,45.79,576600.0,30.7175,30.8184,30.704,30.8184,576600.0
2010-03-26 11:15:00,45.8,45.85,45.75,45.81,715100.0,30.8252,30.8588,30.7915,30.8319,715100.0
2010-03-26 11:20:00,45.81,45.83,45.78,45.81,281800.0,30.8319,30.8454,30.8117,30.8319,281800.0
2010-03-26 11:25:00,45.81,45.83,45.78,45.83,319300.0,30.8319,30.8454,30.8117,30.8454,319300.0
2010-03-26 11:30:00,45.83,45.89,45.78,45.82,477000.0,30.8454,30.8858,30.8117,30.8386,477000.0
2010-03-26 11:35:00,45.82,45.82,45.73,45.73,272800.0,30.8386,30.8386,30.7781,30.7781,272800.0
2010-03-26 11:40:00,45.73,45.78,45.69,45.75,226300.0,30.7781,30.8117,30.7511,30.7915,226300.0
2010-03-26 11:45:00,45.75,45.76,45.69,45.72,283500.0,30.7915,30.7983,30.7511,30.7713,283500.0
2010-03-26 11:50:00,45.72,45.74,45.69,45.73,226900.0,30.7713,30.7848,30.7511,30.7781,226900.0
2010-03-26 11:55:00,45.74,45.77,45.72,45.76,319200.0,30.7848,30.805,30.7713,30.7983,319200.0
2010-03-26 12:00:00,45.76,45.82,45.74,45.8,359300.0,30.7983,30.8386,30.7848,30.8252,359300.0
2010-03-26 12:05:00,45.8,45.81,45.75,45.76,169400.0,30.8252,30.8319,30.7915,30.7983,169400.0
2010-03-26 12:10:00,45.76,45.8,45.7,45.71,269000.0,30.7983,30.8252,30.7579,30.7646,269000.0
2010-03-26 12:15:00,45.71,45.77,45.7,45.73,280800.0,30.7646,30.805,30.7579,30.7781,280800.0
2010-03-26 12:20:00,45.73,45.74,45.6,45.67,421400.0,30.7781,30.7848,30.6906,30.7377,421400.0
2010-03-26 12:25:00,45.66,45.8,45.53,45.56,665000.0,30.731,30.8252,30.6435,30.6637,665000.0
2010-03-26 12:30:00,45.56,45.6,45.5,45.52,496600.0,30.6637,30.6906,30.6233,30.6367,496600.0
2010-03-26 12:35:00,45.51,45.52,45.38,45.45,469700.0,30.63,30.6367,30.5425,30.5896,469700.0
2010-03-26 12:40:00,45.46,45.56,45.45,45.5,248700.0,30.5963,30.6637,30.5896,30.6233,248700.0
2010-03-26 12:45:00,45.5,45.51,45.32,45.32,459100.0,30.6233,30.63,30.5021,30.5021,459100.0
2010-03-26 12:50:00,45.32,45.41,45.31,45.34,269800.0,30.5021,30.5627,30.4954,30.5156,269800.0
2010-03-26 12:55:00,45.35,45.35,45.15,45.25,625300.0,30.5223,30.5223,30.3877,30.455,625300.0
2010-03-26 13:00:00,45.25,45.26,45.09,45.15,638300.0,30.455,30.4617,30.3473,30.3877,638300.0
2010-03-26 13:05:00,45.15,45.16,44.97,45.0,664400.0,30.3877,30.3944,30.2666,30.2867,664400.0
2010-03-26 13:10:00,45.0,45.13,44.98,45.11,426500.0,30.2867,30.3742,30.2733,30.3608,426500.0
2010-03-26 13:15:00,45.11,45.17,45.1,45.11,340600.0,30.3608,30.4012,30.3541,30.3608,340600.0
2010-03-26 13:20:00,45.11,45.22,45.1,45.17,394800.0,30.3608,30.4348,30.3541,30.4012,394800.0
2010-03-26 13:25:00,45.17,45.19,45.08,45.1,331500.0,30.4012,30.4146,30.3406,30.3541,331500.0
2010-03-26 13:30:00,45.09,45.13,45.05,45.08,177800.0,30.3473,30.3742,30.3204,30.3406,177800.0
2010-03-26 13:35:00,45.08,45.21,45.07,45.15,257900.0,30.3406,30.4281,30.3339,30.3877,257900.0
2010-03-26 13:40:00,45.15,45.32,45.14,45.2,413000.0,30.3877,30.5021,30.381,30.4214,413000.0
2010-03-26 13:45:00,45.21,45.21,45.1,45.11,288300.0,30.4281,30.4281,30.3541,30.3608,288300.0
2010-03-26 13:50:00,45.11,45.2,45.11,45.12,191300.0,30.3608,30.4214,30.3608,30.3675,191300.0
2010-03-26 13:55:00,45.12,45.17,45.09,45.13,216100.0,30.3675,30.4012,30.3473,30.3742,216100.0
2010-03-26 14:00:00,45.12,45.12,44.99,45.08,350100.0,30.3675,30.3675,30.28,30.3406,350100.0
2010-03-26 14:05:00,45.08,45.17,45.07,45.16,293600.0,30.3406,30.4012,30.3339,30.3944,293600.0
2010-03-26 14:10:00,45.17,45.2,45.1,45.13,211400.0,30.4012,30.4214,30.3541,30.3742,211400.0
2010-03-26 14:15:00,45.13,45.28,45.07,45.22,485500.0,30.3742,30.4752,30.3339,30.4348,485500.0
2010-03-26 14:20:00,45.22,45.26,45.17,45.22,282700.0,30.4348,30.4617,30.4012,30.4348,282700.0
2010-03-26 14:25:00,45.22,45.28,45.13,45.27,312400.0,30.4348,30.4752,30.3742,30.4685,312400.0
2010-03-26 14:30:00,45.26,45.31,45.24,45.27,231500.0,30.4617,30.4954,30.4483,30.4685,231500.0
2010-03-26 14:35:00,45.28,45.42,45.27,45.37,293900.0,30.4752,30.5694,30.4685,30.5358,293900.0
2010-03-26 14:40:00,45.36,45.49,45.34,45.37,662600.0,30.529,30.6165,30.5156,30.5358,662600.0
2010-03-26 14:45:00,45.37,45.4,45.32,45.37,311300.0,30.5358,30.556,30.5021,30.5358,311300.0
2010-03-26 14:50:00,45.37,45.42,45.32,45.41,235900.0,30.5358,30.5694,30.5021,30.5627,235900.0
2010-03-26 14:55:00,45.4,45.4,45.25,45.3,308500.0,30.556,30.556,30.455,30.4887,308500.0
2010-03-26 15:00:00,45.29,45.38,45.25,45.26,248200.0,30.4819,30.5425,30.455,30.4617,248200.0
2010-03-26 15:05:00,45.26,45.31,45.19,45.2,364800.0,30.4617,30.4954,30.4146,30.4214,364800.0
2010-03-26 15:10:00,45.19,45.19,45.1,45.14,601700.0,30.4146,30.4146,30.3541,30.381,601700.0
2010-03-26 15:15:00,45.14,45.19,45.12,45.18,321900.0,30.381,30.4146,30.3675,30.4079,321900.0
2010-03-26 15:20:00,45.19,45.19,45.02,45.05,646300.0,30.4146,30.4146,30.3002,30.3204,646300.0
2010-03-26 15:25:00,45.03,45.05,44.96,44.99,785500.0,30.3069,30.3204,30.2598,30.28,785500.0
2010-03-26 15:30:00,44.98,45.07,44.94,44.97,698800.0,30.2733,30.3339,30.2464,30.2666,698800.0
2010-03-26 15:35:00,44.98,45.11,44.96,44.97,717400.0,30.2733,30.3608,30.2598,30.2666,717400.0
2010-03-26 15:40:00,44.96,45.01,44.81,44.85,1254800.0,30.2598,30.2935,30.1589,30.1858,1254800.0
2010-03-26 15:45:00,44.85,44.91,44.79,44.88,824100.0,30.1858,30.2262,30.1454,30.206,824100.0
2010-03-26 15:50:00,44.88,45.02,44.87,44.94,1075800.0,30.206,30.3002,30.1993,30.2464,1075800.0
2010-03-26 15:55:00,44.94,45.06,44.94,45.03,1344800.0,30.2464,30.3271,30.2464,30.3069,1344800.0
2010-03-29 09:30:00,45.25,45.38,45.11,45.13,867500.0,30.455,30.5425,30.3608,30.3742,867500.0
2010-03-29 09:35:00,45.13,45.13,44.73,44.73,1254200.0,30.3742,30.3742,30.105,30.105,1254200.0
2010-03-29 09:40:00,44.74,44.82,44.52,44.73,1474600.0,30.1118,30.1656,29.9637,30.105,1474600.0
2010-03-29 09:45:00,44.72,44.86,44.64,44.81,1096100.0,30.0983,30.1925,30.0445,30.1589,1096100.0
2010-03-29 09:50:00,44.8,44.99,44.77,44.85,882100.0,30.1521,30.28,30.1319,30.1858,882100.0
2010-03-29 09:55:00,44.85,44.87,44.71,44.75,613500.0,30.1858,30.1993,30.0916,30.1185,613500.0
2010-03-29 10:00:00,44.74,44.87,44.68,44.86,580900.0,30.1118,30.1993,30.0714,30.1925,580900.0
2010-03-29 10:05:00,44.86,44.9,44.8,44.82,410300.0,30.1925,30.2194,30.1521,30.1656,410300.0
2010-03-29 10:10:00,44.81,44.9,44.8,44.81,287200.0,30.1589,30.2194,30.1521,30.1589,287200.0
2010-03-29 10:15:00,44.8,44.87,44.77,44.83,261500.0,30.1521,30.1993,30.1319,30.1723,261500.0
2010-03-29 10:20:00,44.83,44.84,44.63,44.63,465000.0,30.1723,30.1791,30.0377,30.0377,465000.0
2010-03-29 10:25:00,44.64,44.75,44.6,44.75,592200.0,30.0445,30.1185,30.0175,30.1185,592200.0
2010-03-29 10:30:00,44.75,44.76,44.58,44.64,671300.0,30.1185,30.1252,30.0041,30.0445,671300.0
2010-03-29 10:35:00,44.64,44.79,44.63,44.75,409500.0,30.0445,30.1454,30.0377,30.1185,409500.0
2010-03-29 10:40:00,44.75,44.81,44.75,44.77,253200.0,30.1185,30.1589,30.1185,30.1319,253200.0
2010-03-29 10:45:00,44.77,44.82,44.74,44.81,157200.0,30.1319,30.1656,30.1118,30.1589,157200.0
2010-03-29 10:50:00,44.82,44.85,44.78,44.82,192500.0,30.1656,30.1858,30.1387,30.1656,192500.0
2010-03-29 10:55:00,44.82,44.93,44.77,44.92,317900.0,30.1656,30.2396,30.1319,30.2329,317900.0
2010-03-29 11:00:00,44.92,44.98,44.9,44.91,231800.0,30.2329,30.2733,30.2194,30.2262,231800.0
2010-03-29 11:05:00,44.91,44.98,44.88,44.97,241300.0,30.2262,30.2733,30.206,30.2666,241300.0
2010-03-29 11:10:00,44.97,45.0,44.91,44.97,406300.0,30.2666,30.2867,30.2262,30.2666,406300.0
2010-03-29 11:15:00,44.96,44.97,44.87,44.89,238000.0,30.2598,30.2666,30.1993,30.2127,238000.0
2010-03-29 11:20:00,44.89,44.92,44.84,44.9,274500.0,30.2127,30.2329,30.1791,30.2194,274500.0
2010-03-29 11:25:00,44.91,44.93,44.86,44.88,246300.0,30.2262,30.2396,30.1925,30.206,246300.0
2010-03-29 11:30:00,44.88,44.91,44.86,44.9,151300.0,30.206,30.2262,30.1925,30.2194,151300.0
2010-03-29 11:35:00,44.9,44.9,44.83,44.85,226900.0,30.2194,30.2194,30.1723,30.1858,226900.0
2010-03-29 11:40:00,44.85,44.9,44.82,44.88,169800.0,30.1858,30.2194,30.1656,30.206,169800.0
2010-03-29 11:45:00,44.89,44.91,44.83,44.87,192900.0,30.2127,30.2262,30.1723,30.1993,192900.0
2010-03-29 11:50:00,44.87,44.88,44.8,44.83,132200.0,30.1993,30.206,30.1521,30.1723,132200.0
2010-03-29 11:55:00,44.83,44.86,44.8,44.82,176100.0,30.1723,30.1925,30.1521,30.1656,176100.0
2010-03-29 12:00:00,44.81,44.86,44.8,44.85,172900.0,30.1589,30.1925,30.1521,30.1858,172900.0
2010-03-29 12:05:00,44.85,44.88,44.83,44.84,178500.0,30.1858,30.206,30.1723,30.1791,178500.0
2010-03-29 12:10:00,44.83,44.88,44.82,44.86,124000.0,30.1723,30.206,30.1656,30.1925,124000.0
2010-03-29 12:15:00,44.86,44.87,44.79,44.79,141600.0,30.1925,30.1993,30.1454,30.1454,141600.0
2010-03-29 12:20:00,44.79,44.79,44.74,44.76,193600.0,30.1454,30.1454,30.1118,30.1252,193600.0
2010-03-29 12:25:00,44.76,44.77,44.71,44.74,268100.0,30.1252,30.1319,30.0916,30.1118,268100.0
2010-03-29 12:30:00,44.73,44.74,44.67,44.67,379500.0,30.105,30.1118,30.0646,30.0646,379500.0
2010-03-29 12:35:00,44.67,44.67,44.61,44.61,411500.0,30.0646,30.0646,30.0243,30.0243,411500.0
2010-03-29 12:40:00,44.61,44.61,44.46,44.53,569300.0,30.0243,30.0243,29.9233,29.9704,569300.0
2010-03-29 12:45:00,44.53,44.64,44.49,44.61,503100.0,29.9704,30.0445,29.9435,30.0243,503100.0
2010-03-29 12:50:00,44.62,44.72,44.6,44.7,494700.0,30.031,30.0983,30.0175,30.0848,494700.0
2010-03-29 12:55:00,44.69,44.7,44.61,44.62,184600.0,30.0781,30.0848,30.0243,30.031,184600.0
2010-03-29 13:00:00,44.62,44.68,44.61,44.68,215700.0,30.031,30.0714,30.0243,30.0714,215700.0
2010-03-29 13:05:00,44.67,44.71,44.66,44.71,249700.0,30.0646,30.0916,30.0579,30.0916,249700.0
2010-03-29 13:10:00,44.71,44.76,44.7,44.71,296200.0,30.0916,30.1252,30.0848,30.0916,296200.0
2010-03-29 13:15:00,44.71,44.72,44.69,44.72,197800.0,30.0916,30.0983,30.0781,30.0983,197800.0
2010-03-29 13:20:00,44.72,44.79,44.72,44.77,284900.0,30.0983,30.1454,30.0983,30.1319,284900.0
2010-03-29 13:25:00,44.77,44.79,44.75,44.77,131200.0,30.1319,30.1454,30.1185,30.1319,131200.0
2010-03-29 13:30:00,44.77,44.81,44.73,44.74,240800.0,30.1319,30.1589,30.105,30.1118,240800.0
2010-03-29 13:35:00,44.74,44.76,44.68,44.74,189500.0,30.1118,30.1252,30.0714,30.1118,189500.0
2010-03-29 13:40:00,44.75,44.76,44.68,44.68,193000.0,30.1185,30.1252,30.0714,30.0714,193000.0
2010-03-29 13:45:00,44.68,44.74,44.67,44.7,217000.0,30.0714,30.1118,30.0646,30.0848,217000.0
2010-03-29 13:50:00,44.7,44.74,44.69,44.72,324400.0,30.0848,30.1118,30.0781,30.0983,324400.0
2010-03-29 13:55:00,44.72,44.76,44.71,44.73,234600.0,30.0983,30.1252,30.0916,30.105,234600.0
2010-03-29 14:00:00,44.72,44.74,44.71,44.73,126700.0,30.0983,30.1118,30.0916,30.105,126700.0
2010-03-29 14:05:00,44.74,44.75,44.7,44.74,161200.0,30.1118,30.1185,30.0848,30.1118,161200.0
2010-03-29 14:10:00,44.73,44.73,44.66,44.7,242000.0,30.105,30.105,30.0579,30.0848,242000.0
2010-03-29 14:15:00,44.69,44.7,44.67,44.68,108200.0,30.0781,30.0848,30.0646,30.0714,108200.0
2010-03-29 14:20:00,44.68,44.7,44.6,44.68,243100.0,30.0714,30.0848,30.0175,30.0714,243100.0
2010-03-29 14:25:00,44.69,44.71,44.6,44.65,372600.0,30.0781,30.0916,30.0175,30.0512,372600.0
2010-03-29 14:30:00,44.65,44.69,44.62,44.68,267700.0,30.0512,30.0781,30.031,30.0714,267700.0
2010-03-29 14:35:00,44.68,44.71,44.65,44.69,205000.0,30.0714,30.0916,30.0512,30.0781,205000.0
2010-03-29 14:40:00,44.69,44.71,44.65,44.7,259400.0,30.0781,30.0916,30.0512,30.0848,259400.0
2010-03-29 14:45:00,44.7,44.72,44.68,44.69,189100.0,30.0848,30.0983,30.0714,30.0781,189100.0
2010-03-29 14:50:00,44.7,44.75,44.67,44.75,280400.0,30.0848,30.1185,30.0646,30.1185,280400.0
2010-03-29 14:55:00,44.75,44.84,44.74,44.82,425300.0,30.1185,30.1791,30.1118,30.1656,425300.0
2010-03-29 15:00:00,44.83,44.85,44.81,44.84,295400.0,30.1723,30.1858,30.1589,30.1791,295400.0
2010-03-29 15:05:00,44.83,44.84,44.81,44.82,328000.0,30.1723,30.1791,30.1589,30.1656,328000.0
2010-03-29 15:10:00,44.83,44.96,44.81,44.93,326800.0,30.1723,30.2598,30.1589,30.2396,326800.0
2010-03-29 15:15:00,44.92,44.97,44.87,44.97,386400.0,30.2329,30.2666,30.1993,30.2666,386400.0
2010-03-29 15:20:00,44.97,44.99,44.87,44.89,423600.0,30.2666,30.28,30.1993,30.2127,423600.0
2010-03-29 15:25:00,44.88,44.91,44.86,44.86,313400.0,30.206,30.2262,30.1925,30.1925,313400.0
2010-03-29 15:30:00,44.86,44.86,44.81,44.81,244800.0,30.1925,30.1925,30.1589,30.1589,244800.0
2010-03-29 15:35:00,44.81,44.84,44.77,44.79,428800.0,30.1589,30.1791,30.1319,30.1454,428800.0
2010-03-29 15:40:00,44.8,44.87,44.78,44.86,288400.0,30.1521,30.1993,30.1387,30.1925,288400.0
2010-03-29 15:45:00,44.86,44.89,44.84,44.87,349700.0,30.1925,30.2127,30.1791,30.1993,349700.0
2010-03-29 15:50:00,44.86,44.9,44.85,44.86,481200.0,30.1925,30.2194,30.1858,30.1925,481200.0
2010-03-29 15:55:00,44.85,44.89,44.79,44.88,1289400.0,30.1858,30.2127,30.1454,30.206,1289400.0
2010-03-30 09:30:00,44.9,44.91,44.73,44.89,687500.0,30.2194,30.2262,30.105,30.2127,687500.0
2010-03-30 09:35:00,44.89,44.95,44.84,44.91,547700.0,30.2127,30.2531,30.1791,30.2262,547700.0
2010-03-30 09:40:00,44.91,44.94,44.82,44.82,531000.0,30.2262,30.2464,30.1656,30.1656,531000.0
2010-03-30 09:45:00,44.82,44.9,44.82,44.9,321400.0,30.1656,30.2194,30.1656,30.2194,321400.0
2010-03-30 09:50:00,44.9,44.91,44.8,44.83,796100.0,30.2194,30.2262,30.1521,30.1723,796100.0
2010-03-30 09:55:00,44.83,44.91,44.83,44.91,323700.0,30.1723,30.2262,30.1723,30.2262,323700.0
2010-03-30 10:00:00,44.91,44.95,44.87,44.91,543500.0,30.2262,30.2531,30.1993,30.2262,543500.0
2010-03-30 10:05:00,44.9,44.95,44.88,44.93,339800.0,30.2194,30.2531,30.206,30.2396,339800.0
2010-03-30 10:10:00,44.94,45.05,44.92,45.04,688600.0,30.2464,30.3204,30.2329,30.3137,688600.0
2010-03-30 10:15:00,45.04,45.04,44.9,44.91,378600.0,30.3137,30.3137,30.2194,30.2262,378600.0
2010-03-30 10:20:00,44.92,44.98,44.87,44.96,339700.0,30.2329,30.2733,30.1993,30.2598,339700.0
2010-03-30 10:25:00,44.96,45.01,44.9,44.96,382700.0,30.2598,30.2935,30.2194,30.2598,382700.0
2010-03-30 10:30:00,44.96,45.02,44.93,45.01,350100.0,30.2598,30.3002,30.2396,30.2935,350100.0
2010-03-30 10:35:00,45.01,45.03,44.97,44.98,366500.0,30.2935,30.3069,30.2666,30.2733,366500.0
2010-03-30 10:40:00,44.98,44.98,44.93,44.95,281600.0,30.2733,30.2733,30.2396,30.2531,281600.0
2010-03-30 10:45:00,44.95,44.97,44.87,44.92,391100.0,30.2531,30.2666,30.1993,30.2329,391100.0
2010-03-30 10:50:00,44.92,44.92,44.83,44.84,482000.0,30.2329,30.2329,30.1723,30.1791,482000.0
2010-03-30 10:55:00,44.84,44.85,44.64,44.64,583600.0,30.1791,30.1858,30.0445,30.0445,583600.0
2010-03-30 11:00:00,44.65,44.65,44.42,44.44,1166500.0,30.0512,30.0512,29.8964,29.9098,1166500.0
2010-03-30 11:05:00,44.43,44.56,44.42,44.56,873400.0,29.9031,29.9906,29.8964,29.9906,873400.0
2010-03-30 11:10:00,44.55,44.56,44.46,44.55,775800.0,29.9839,29.9906,29.9233,29.9839,775800.0
2010-03-30 11:15:00,44.55,44.58,44.5,44.53,422900.0,29.9839,30.0041,29.9502,29.9704,422900.0
2010-03-30 11:20:00,44.53,44.56,44.48,44.54,386200.0,29.9704,29.9906,29.9368,29.9772,386200.0
2010-03-30 11:25:00,44.53,44.62,44.5,44.6,436200.0,29.9704,30.031,29.9502,30.0175,436200.0
2010-03-30 11:30:00,44.59,44.62,44.55,44.57,238800.0,30.0108,30.031,29.9839,29.9973,238800.0
2010-03-30 11:35:00,44.57,44.57,44.48,44.49,177000.0,29.9973,29.9973,29.9368,29.9435,177000.0
2010-03-30 11:40:00,44.49,44.59,44.48,44.59,337300.0,29.9435,30.0108,29.9368,30.0108,337300.0
2010-03-30 11:45:00,44.59,44.63,44.56,44.61,176400.0,30.0108,30.0377,29.9906,30.0243,176400.0
2010-03-30 11:50:00,44.61,44.65,44.56,44.61,296900.0,30.0243,30.0512,29.9906,30.0243,296900.0
2010-03-30 11:55:00,44.62,44.62,44.56,44.56,492100.0,30.031,30.031,29.9906,29.9906,492100.0
2010-03-30 12:00:00,44.56,44.58,44.5,44.51,177600.0,29.9906,30.0041,29.9502,29.957,177600.0
2010-03-30 12:05:00,44.5,44.6,44.5,44.59,277600.0,29.9502,30.0175,29.9502,30.0108,277600.0
2010-03-30 12:10:00,44.58,44.61,44.55,44.58,214800.0,30.0041,30.0243,29.9839,30.0041,214800.0
2010-03-30 12:15:00,44.58,44.6,44.52,44.53,125200.0,30.0041,30.0175,29.9637,29.9704,125200.0
2010-03-30 12:20:00,44.54,44.61,44.53,44.57,112300.0,29.9772,30.0243,29.9704,29.9973,112300.0
2010-03-30 12:25:00,44.57,44.64,44.57,44.6,187200.0,29.9973,30.0445,29.9973,30.0175,187200.0
2010-03-30 12:30:00,44.61,44.64,44.58,44.62,128700.0,30.0243,30.0445,30.0041,30.031,128700.0
2010-03-30 12:35:00,44.62,44.62,44.54,44.55,173600.0,30.031,30.031,29.9772,29.9839,173600.0
2010-03-30 12:40:00,44.56,44.61,44.55,44.59,120600.0,29.9906,30.0243,29.9839,30.0108,120600.0
2010-03-30 12:45:00,44.59,44.61,44.54,44.56,108500.0,30.0108,30.0243,29.9772,29.9906,108500.0
2010-03-30 12:50:00,44.55,44.58,44.52,44.57,125700.0,29.9839,30.0041,29.9637,29.9973,125700.0
2010-03-30 12:55:00,44.58,44.58,44.52,44.52,144400.0,30.0041,30.0041,29.9637,29.9637,144400.0
2010-03-30 13:00:00,44.53,44.53,44.41,44.42,381700.0,29.9704,29.9704,29.8897,29.8964,381700.0
2010-03-30 13:05:00,44.42,44.45,44.4,44.44,191100.0,29.8964,29.9166,29.8829,29.9098,191100.0
2010-03-30 13:10:00,44.45,44.5,44.44,44.49,119400.0,29.9166,29.9502,29.9098,29.9435,119400.0
2010-03-30 13:15:00,44.49,44.5,44.43,44.44,159800.0,29.9435,29.9502,29.9031,29.9098,159800.0
2010-03-30 13:20:00,44.44,44.46,44.38,44.38,215800.0,29.9098,29.9233,29.8695,29.8695,215800.0
2010-03-30 13:25:00,44.38,44.41,44.36,44.41,222400.0,29.8695,29.8897,29.856,29.8897,222400.0
2010-03-30 13:30:00,44.41,44.55,44.38,44.4,408800.0,29.8897,29.9839,29.8695,29.8829,408800.0
2010-03-30 13:35:00,44.4,44.48,44.4,44.42,156800.0,29.8829,29.9368,29.8829,29.8964,156800.0
2010-03-30 13:40:00,44.42,44.44,44.39,44.41,127800.0,29.8964,29.9098,29.8762,29.8897,127800.0
2010-03-30 13:45:00,44.42,44.47,44.38,44.47,167500.0,29.8964,29.93,29.8695,29.93,167500.0
2010-03-30 13:50:00,44.47,44.52,44.47,44.52,143000.0,29.93,29.9637,29.93,29.9637,143000.0
2010-03-30 13:55:00,44.52,44.56,44.51,44.54,198000.0,29.9637,29.9906,29.957,29.9772,198000.0
2010-03-30 14:00:00,44.54,44.55,44.51,44.54,152100.0,29.9772,29.9839,29.957,29.9772,152100.0
2010-03-30 14:05:00,44.55,44.55,44.49,44.53,218700.0,29.9839,29.9839,29.9435,29.9704,218700.0
2010-03-30 14:10:00,44.53,44.59,44.52,44.55,204500.0,29.9704,30.0108,29.9637,29.9839,204500.0
2010-03-30 14:15:00,44.56,44.56,44.52,44.52,190200.0,29.9906,29.9906,29.9637,29.9637,190200.0
2010-03-30 14:20:00,44.52,44.57,44.49,44.49,276100.0,29.9637,29.9973,29.9435,29.9435,276100.0
2010-03-30 14:25:00,44.49,44.56,44.48,44.55,131400.0,29.9435,29.9906,29.9368,29.9839,131400.0
2010-03-30 14:30:00,44.55,44.62,44.55,44.61,195400.0,29.9839,30.031,29.9839,30.0243,195400.0
2010-03-30 14:35:00,44.61,44.68,44.6,44.67,268000.0,30.0243,30.0714,30.0175,30.0646,268000.0
2010-03-30 14:40:00,44.66,44.71,44.66,44.68,204500.0,30.0579,30.0916,30.0579,30.0714,204500.0
2010-03-30 14:45:00,44.68,44.73,44.68,44.71,130700.0,30.0714,30.105,30.0714,30.0916,130700.0
2010-03-30 14:50:00,44.72,44.77,44.71,44.73,208700.0,30.0983,30.1319,30.0916,30.105,208700.0
2010-03-30 14:55:00,44.74,44.77,44.68,44.68,160200.0,30.1118,30.1319,30.0714,30.0714,160200.0
2010-03-30 15:00:00,44.69,44.71,44.66,44.67,250700.0,30.0781,30.0916,30.0579,30.0646,250700.0
2010-03-30 15:05:00,44.67,44.69,44.63,44.65,192900.0,30.0646,30.0781,30.0377,30.0512,192900.0
2010-03-30 15:10:00,44.65,44.68,44.6,44.6,195600.0,30.0512,30.0714,30.0175,30.0175,195600.0
2010-03-30 15:15:00,44.61,44.63,44.58,44.63,314500.0,30.0243,30.0377,30.0041,30.0377,314500.0
2010-03-30 15:20:00,44.63,44.63,44.5,44.53,372500.0,30.0377,30.0377,29.9502,29.9704,372500.0
2010-03-30 15:25:00,44.53,44.62,44.52,44.6,199600.0,29.9704,30.031,29.9637,30.0175,199600.0
2010-03-30 15:30:00,44.61,44.69,44.6,44.69,227300.0,30.0243,30.0781,30.0175,30.0781,227300.0
2010-03-30 15:35:00,44.69,44.69,44.63,44.64,328000.0,30.0781,30.0781,30.0377,30.0445,328000.0
2010-03-30 15:40:00,44.64,44.7,44.63,44.66,410500.0,30.0445,30.0848,30.0377,30.0579,410500.0
2010-03-30 15:45:00,44.66,44.67,44.58,44.66,605800.0,30.0579,30.0646,30.0041,30.0579,605800.0
2010-03-30 15:50:00,44.65,44.69,44.65,44.67,585400.0,30.0512,30.0781,30.0512,30.0646,585400.0
2010-03-30 15:55:00,44.66,44.7,44.54,44.61,2139500.0,30.0579,30.0848,29.9772,30.0243,2139500.0
2010-03-31 09:30:00,44.31,44.46,44.27,44.31,633300.0,29.8224,29.9233,29.7954,29.8224,633300.0
2010-03-31 09:35:00,44.31,44.43,44.27,44.42,532800.0,29.8224,29.9031,29.7954,29.8964,532800.0
2010-03-31 09:40:00,44.42,44.46,44.28,44.32,670500.0,29.8964,29.9233,29.8022,29.8291,670500.0
2010-03-31 09:45:00,44.33,44.36,44.25,44.26,468000.0,29.8358,29.856,29.782,29.7887,468000.0
2010-03-31 09:50:00,44.26,44.47,44.25,44.46,685500.0,29.7887,29.93,29.782,29.9233,685500.0
2010-03-31 09:55:00,44.45,44.52,44.35,44.48,529000.0,29.9166,29.9637,29.8493,29.9368,529000.0
2010-03-31 10:00:00,44.48,44.55,44.39,44.46,445900.0,29.9368,29.9839,29.8762,29.9233,445900.0
2010-03-31 10:05:00,44.46,44.58,44.44,44.56,438000.0,29.9233,30.0041,29.9098,29.9906,438000.0
2010-03-31 10:10:00,44.56,44.57,44.44,44.45,388500.0,29.9906,29.9973,29.9098,29.9166,388500.0
2010-03-31 10:15:00,44.46,44.51,44.37,44.47,392100.0,29.9233,29.957,29.8627,29.93,392100.0
2010-03-31 10:20:00,44.47,44.65,44.47,44.64,410500.0,29.93,30.0512,29.93,30.0445,410500.0
2010-03-31 10:25:00,44.63,44.72,44.63,44.72,288700.0,30.0377,30.0983,30.0377,30.0983,288700.0
2010-03-31 10:30:00,44.72,44.74,44.65,44.69,451500.0,30.0983,30.1118,30.0512,30.0781,451500.0
2010-03-31 10:35:00,44.7,44.82,44.69,44.81,477000.0,30.0848,30.1656,30.0781,30.1589,477000.0
2010-03-31 10:40:00,44.82,44.85,44.72,44.74,426600.0,30.1656,30.1858,30.0983,30.1118,426600.0
2010-03-31 10:45:00,44.75,44.76,44.66,44.67,366700.0,30.1185,30.1252,30.0579,30.0646,366700.0
2010-03-31 10:50:00,44.67,44.67,44.61,44.64,306700.0,30.0646,30.0646,30.0243,30.0445,306700.0
2010-03-31 10:55:00,44.64,44.67,44.6,44.63,290700.0,30.0445,30.0646,30.0175,30.0377,290700.0
2010-03-31 11:00:00,44.63,44.64,44.54,44.56,323600.0,30.0377,30.0445,29.9772,29.9906,323600.0
2010-03-31 11:05:00,44.56,44.66,44.56,44.65,275000.0,29.9906,30.0579,29.9906,30.0512,275000.0
2010-03-31 11:10:00,44.64,44.69,44.64,44.67,285200.0,30.0445,30.0781,30.0445,30.0646,285200.0
2010-03-31 11:15:00,44.66,44.67,44.62,44.64,192400.0,30.0579,30.0646,30.031,30.0445,192400.0
2010-03-31 11:20:00,44.64,44.74,44.59,44.73,220800.0,30.0445,30.1118,30.0108,30.105,220800.0
2010-03-31 11:25:00,44.72,44.73,44.66,44.72,335500.0,30.0983,30.105,30.0579,30.0983,335500.0
2010-03-31 11:30:00,44.72,44.84,44.71,44.82,396000.0,30.0983,30.1791,30.0916,30.1656,396000.0
2010-03-31 11:35:00,44.83,44.89,44.81,44.88,302900.0,30.1723,30.2127,30.1589,30.206,302900.0
2010-03-31 11:40:00,44.88,44.93,44.86,44.89,296200.0,30.206,30.2396,30.1925,30.2127,296200.0
2010-03-31 11:45:00,44.89,44.91,44.86,44.91,214900.0,30.2127,30.2262,30.1925,30.2262,214900.0
2010-03-31 11:50:00,44.91,44.92,44.88,44.9,151300.0,30.2262,30.2329,30.206,30.2194,151300.0
2010-03-31 11:55:00,44.89,44.92,44.89,44.91,208600.0,30.2127,30.2329,30.2127,30.2262,208600.0
2010-03-31 12:00:00,44.91,44.91,44.85,44.87,185800.0,30.2262,30.2262,30.1858,30.1993,185800.0
2010-03-31 12:05:00,44.86,44.91,44.86,44.9,189100.0,30.1925,30.2262,30.1925,30.2194,189100.0
2010-03-31 12:10:00,44.9,44.96,44.9,44.94,395800.0,30.2194,30.2598,30.2194,30.2464,395800.0
2010-03-31 12:15:00,44.94,44.97,44.93,44.96,199800.0,30.2464,30.2666,30.2396,30.2598,199800.0
2010-03-31 12:20:00,44.97,44.99,44.95,44.96,179300.0,30.2666,30.28,30.2531,30.2598,179300.0
2010-03-31 12:25:00,44.96,44.98,44.92,44.93,156400.0,30.2598,30.2733,30.2329,30.2396,156400.0
2010-03-31 12:30:00,44.94,44.94,44.89,44.93,150000.0,30.2464,30.2464,30.2127,30.2396,150000.0
2010-03-31 12:35:00,44.92,44.99,44.91,44.97,136000.0,30.2329,30.28,30.2262,30.2666,136000.0
2010-03-31 12:40:00,44.97,44.98,44.93,44.97,131000.0,30.2666,30.2733,30.2396,30.2666,131000.0
2010-03-31 12:45:00,44.98,45.0,44.92,44.95,501500.0,30.2733,30.2867,30.2329,30.2531,501500.0
2010-03-31 12:50:00,44.96,44.97,44.93,44.97,143600.0,30.2598,30.2666,30.2396,30.2666,143600.0
2010-03-31 12:55:00,44.97,44.97,44.9,44.93,167300.0,30.2666,30.2666,30.2194,30.2396,167300.0
2010-03-31 13:00:00,44.93,44.94,44.89,44.89,80200.0,30.2396,30.2464,30.2127,30.2127,80200.0
2010-03-31 13:05:00,44.88,44.95,44.88,44.91,127000.0,30.206,30.2531,30.206,30.2262,127000.0
2010-03-31 13:10:00,44.91,44.96,44.9,44.94,101800.0,30.2262,30.2598,30.2194,30.2464,101800.0
2010-03-31 13:15:00,44.95,44.98,44.93,44.95,234900.0,30.2531,30.2733,30.2396,30.2531,234900.0
2010-03-31 13:20:00,44.94,44.95,44.87,44.9,254600.0,30.2464,30.2531,30.1993,30.2194,254600.0
2010-03-31 13:25:00,44.9,44.92,44.89,44.9,147200.0,30.2194,30.2329,30.2127,30.2194,147200.0
2010-03-31 13:30:00,44.9,44.92,44.89,44.91,77800.0,30.2194,30.2329,30.2127,30.2262,77800.0
2010-03-31 13:35:00,44.91,44.94,44.89,44.9,144900.0,30.2262,30.2464,30.2127,30.2194,144900.0
2010-03-31 13:40:00,44.9,44.93,44.89,44.9,81900.0,30.2194,30.2396,30.2127,30.2194,81900.0
2010-03-31 13:45:00,44.9,44.95,44.89,44.95,119900.0,30.2194,30.2531,30.2127,30.2531,119900.0
2010-03-31 13:50:00,44.94,44.95,44.9,44.92,146400.0,30.2464,30.2531,30.2194,30.2329,146400.0
2010-03-31 13:55:00,44.91,44.92,44.88,44.9,211600.0,30.2262,30.2329,30.206,30.2194,211600.0
2010-03-31 14:00:00,44.89,44.92,44.88,44.9,142200.0,30.2127,30.2329,30.206,30.2194,142200.0
2010-03-31 14:05:00,44.9,44.97,44.9,44.96,245500.0,30.2194,30.2666,30.2194,30.2598,245500.0
2010-03-31 14:10:00,44.96,44.96,44.91,44.93,82500.0,30.2598,30.2598,30.2262,30.2396,82500.0
2010-03-31 14:15:00,44.92,44.95,44.92,44.93,197600.0,30.2329,30.2531,30.2329,30.2396,197600.0
2010-03-31 14:20:00,44.93,44.96,44.93,44.96,87700.0,30.2396,30.2598,30.2396,30.2598,87700.0
2010-03-31 14:25:00,44.96,44.99,44.95,44.99,188700.0,30.2598,30.28,30.2531,30.28,188700.0
2010-03-31 14:30:00,44.98,44.99,44.96,44.96,226700.0,30.2733,30.28,30.2598,30.2598,226700.0
2010-03-31 14:35:00,44.96,45.0,44.94,44.94,187200.0,30.2598,30.2867,30.2464,30.2464,187200.0
2010-03-31 14:40:00,44.94,44.96,44.88,44.88,192800.0,30.2464,30.2598,30.206,30.206,192800.0
2010-03-31 14:45:00,44.88,44.91,44.83,44.84,275100.0,30.206,30.2262,30.1723,30.1791,275100.0
2010-03-31 14:50:00,44.84,44.85,44.75,44.76,296500.0,30.1791,30.1858,30.1185,30.1252,296500.0
2010-03-31 14:55:00,44.76,44.8,44.72,44.73,383900.0,30.1252,30.1521,30.0983,30.105,383900.0
2010-03-31 15:00:00,44.72,44.72,44.64,44.64,378900.0,30.0983,30.0983,30.0445,30.0445,378900.0
2010-03-31 15:05:00,44.64,44.68,44.59,44.68,401600.0,30.0445,30.0714,30.0108,30.0714,401600.0
2010-03-31 15:10:00,44.68,44.69,44.59,44.59,278300.0,30.0714,30.0781,30.0108,30.0108,278300.0
2010-03-31 15:15:00,44.6,44.6,44.43,44.47,1029100.0,30.0175,30.0175,29.9031,29.93,1029100.0
2010-03-31 15:20:00,44.46,44.48,44.4,44.46,1192700.0,29.9233,29.9368,29.8829,29.9233,1192700.0
2010-03-31 15:25:00,44.47,44.56,44.42,44.56,617900.0,29.93,29.9906,29.8964,29.9906,617900.0
2010-03-31 15:30:00,44.56,44.58,44.49,44.56,615300.0,29.9906,30.0041,29.9435,29.9906,615300.0
2010-03-31 15:35:00,44.55,44.62,44.54,44.62,514400.0,29.9839,30.031,29.9772,30.031,514400.0
2010-03-31 15:40:00,44.62,44.71,44.61,44.62,931300.0,30.031,30.0916,30.0243,30.031,931300.0
2010-03-31 15:45:00,44.62,44.65,44.55,44.59,945600.0,30.031,30.0512,29.9839,30.0108,945600.0
2010-03-31 15:50:00,44.58,44.68,44.56,44.63,816900.0,30.0041,30.0714,29.9906,30.0377,816900.0
2010-03-31 15:55:00,44.63,44.85,44.63,44.78,3644800.0,30.0377,30.1858,30.0377,30.1387,3644800.0
2010-04-01 09:30:00,45.03,45.27,45.01,45.24,1029900.0,30.3405,30.5022,30.327,30.482,1029900.0
2010-04-01 09:35:00,45.25,45.29,45.14,45.15,845500.0,30.4887,30.5157,30.4146,30.4213,845500.0
2010-04-01 09:40:00,45.16,45.26,45.15,45.24,428200.0,30.4281,30.4955,30.4213,30.482,428200.0
2010-04-01 09:45:00,45.24,45.28,45.15,45.17,634900.0,30.482,30.5089,30.4213,30.4348,634900.0
2010-04-01 09:50:00,45.17,45.31,45.16,45.25,352700.0,30.4348,30.5291,30.4281,30.4887,352700.0
2010-04-01 09:55:00,45.25,45.31,45.19,45.19,308400.0,30.4887,30.5291,30.4483,30.4483,308400.0
2010-04-01 10:00:00,45.2,45.28,45.1,45.14,478900.0,30.455,30.5089,30.3876,30.4146,478900.0
2010-04-01 10:05:00,45.13,45.19,45.11,45.11,348700.0,30.4079,30.4483,30.3944,30.3944,348700.0
2010-04-01 10:10:00,45.11,45.21,45.11,45.19,350300.0,30.3944,30.4618,30.3944,30.4483,350300.0
2010-04-01 10:15:00,45.18,45.23,45.12,45.13,293800.0,30.4415,30.4752,30.4011,30.4079,293800.0
2010-04-01 10:20:00,45.13,45.15,45.09,45.12,166500.0,30.4079,30.4213,30.3809,30.4011,166500.0
2010-04-01 10:25:00,45.13,45.25,45.08,45.19,307800.0,30.4079,30.4887,30.3742,30.4483,307800.0
2010-04-01 10:30:00,45.19,45.21,45.14,45.18,262800.0,30.4483,30.4618,30.4146,30.4415,262800.0
2010-04-01 10:35:00,45.19,45.21,45.14,45.21,218000.0,30.4483,30.4618,30.4146,30.4618,218000.0
2010-04-01 10:40:00,45.21,45.25,45.2,45.2,177100.0,30.4618,30.4887,30.455,30.455,177100.0
2010-04-01 10:45:00,45.2,45.22,45.14,45.2,226200.0,30.455,30.4685,30.4146,30.455,226200.0
2010-04-01 10:50:00,45.19,45.2,45.1,45.15,225900.0,30.4483,30.455,30.3876,30.4213,225900.0
2010-04-01 10:55:00,45.17,45.19,45.12,45.16,238900.0,30.4348,30.4483,30.4011,30.4281,238900.0
2010-04-01 11:00:00,45.17,45.19,45.14,45.16,230300.0,30.4348,30.4483,30.4146,30.4281,230300.0
2010-04-01 11:05:00,45.15,45.22,45.15,45.22,260000.0,30.4213,30.4685,30.4213,30.4685,260000.0
2010-04-01 11:10:00,45.22,45.22,45.16,45.19,227000.0,30.4685,30.4685,30.4281,30.4483,227000.0
2010-04-01 11:15:00,45.2,45.22,45.17,45.2,171700.0,30.455,30.4685,30.4348,30.455,171700.0
2010-04-01 11:20:00,45.2,45.23,45.16,45.22,214700.0,30.455,30.4752,30.4281,30.4685,214700.0
2010-04-01 11:25:00,45.22,45.24,45.18,45.23,328200.0,30.4685,30.482,30.4415,30.4752,328200.0
2010-04-01 11:30:00,45.22,45.23,45.19,45.21,154500.0,30.4685,30.4752,30.4483,30.4618,154500.0
2010-04-01 11:35:00,45.21,45.21,45.14,45.2,164400.0,30.4618,30.4618,30.4146,30.455,164400.0
2010-04-01 11:40:00,45.2,45.21,45.13,45.14,227100.0,30.455,30.4618,30.4079,30.4146,227100.0
2010-04-01 11:45:00,45.14,45.21,45.13,45.18,137900.0,30.4146,30.4618,30.4079,30.4415,137900.0
2010-04-01 11:50:00,45.18,45.24,45.17,45.24,177100.0,30.4415,30.482,30.4348,30.482,177100.0
2010-04-01 11:55:00,45.24,45.27,45.18,45.2,253300.0,30.482,30.5022,30.4415,30.455,253300.0
2010-04-01 12:00:00,45.21,45.24,45.17,45.17,139500.0,30.4618,30.482,30.4348,30.4348,139500.0
2010-04-01 12:05:00,45.17,45.18,45.12,45.13,137800.0,30.4348,30.4415,30.4011,30.4079,137800.0
2010-04-01 12:10:00,45.13,45.17,45.12,45.15,230600.0,30.4079,30.4348,30.4011,30.4213,230600.0
2010-04-01 12:15:00,45.15,45.15,45.09,45.1,174000.0,30.4213,30.4213,30.3809,30.3876,174000.0
2010-04-01 12:20:00,45.11,45.18,45.1,45.17,141600.0,30.3944,30.4415,30.3876,30.4348,141600.0
2010-04-01 12:25:00,45.17,45.18,45.15,45.18,114500.0,30.4348,30.4415,30.4213,30.4415,114500.0
2010-04-01 12:30:00,45.18,45.18,45.15,45.16,84800.0,30.4415,30.4415,30.4213,30.4281,84800.0
2010-04-01 12:35:00,45.16,45.19,45.15,45.16,139100.0,30.4281,30.4483,30.4213,30.4281,139100.0
2010-04-01 12:40:00,45.16,45.2,45.15,45.19,124200.0,30.4281,30.455,30.4213,30.4483,124200.0
2010-04-01 12:45:00,45.19,45.2,45.15,45.2,125400.0,30.4483,30.455,30.4213,30.455,125400.0
2010-04-01 12:50:00,45.2,45.23,45.18,45.22,186500.0,30.455,30.4752,30.4415,30.4685,186500.0
2010-04-01 12:55:00,45.21,45.22,45.18,45.18,143100.0,30.4618,30.4685,30.4415,30.4415,143100.0
2010-04-01 13:00:00,45.19,45.21,45.16,45.16,174300.0,30.4483,30.4618,30.4281,30.4281,174300.0
2010-04-01 13:05:00,45.17,45.2,45.16,45.2,115700.0,30.4348,30.455,30.4281,30.455,115700.0
2010-04-01 13:10:00,45.2,45.2,45.16,45.17,111700.0,30.455,30.455,30.4281,30.4348,111700.0
2010-04-01 13:15:00,45.17,45.21,45.17,45.17,127800.0,30.4348,30.4618,30.4348,30.4348,127800.0
2010-04-01 13:20:00,45.18,45.2,45.17,45.19,102800.0,30.4415,30.455,30.4348,30.4483,102800.0
2010-04-01 13:25:00,45.19,45.21,45.18,45.19,93600.0,30.4483,30.4618,30.4415,30.4483,93600.0
2010-04-01 13:30:00,45.18,45.19,45.17,45.18,66300.0,30.4415,30.4483,30.4348,30.4415,66300.0
2010-04-01 13:35:00,45.19,45.23,45.18,45.21,91200.0,30.4483,30.4752,30.4415,30.4618,91200.0
2010-04-01 13:40:00,45.22,45.23,45.13,45.15,157200.0,30.4685,30.4752,30.4079,30.4213,157200.0
2010-04-01 13:45:00,45.14,45.16,45.06,45.08,348400.0,30.4146,30.4281,30.3607,30.3742,348400.0
2010-04-01 13:50:00,45.09,45.14,45.05,45.08,207300.0,30.3809,30.4146,30.354,30.3742,207300.0
2010-04-01 13:55:00,45.08,45.16,45.06,45.14,217400.0,30.3742,30.4281,30.3607,30.4146,217400.0
2010-04-01 14:00:00,45.15,45.18,45.07,45.12,238100.0,30.4213,30.4415,30.3674,30.4011,238100.0
2010-04-01 14:05:00,45.11,45.15,45.05,45.11,268100.0,30.3944,30.4213,30.354,30.3944,268100.0
2010-04-01 14:10:00,45.12,45.18,45.11,45.17,210700.0,30.4011,30.4415,30.3944,30.4348,210700.0
2010-04-01 14:15:00,45.17,45.19,45.13,45.19,185800.0,30.4348,30.4483,30.4079,30.4483,185800.0
2010-04-01 14:20:00,45.19,45.2,45.15,45.16,130600.0,30.4483,30.455,30.4213,30.4281,130600.0
2010-04-01 14:25:00,45.16,45.17,45.12,45.14,138700.0,30.4281,30.4348,30.4011,30.4146,138700.0
2010-04-01 14:30:00,45.13,45.17,45.09,45.1,298700.0,30.4079,30.4348,30.3809,30.3876,298700.0
2010-04-01 14:35:00,45.09,45.12,45.06,45.09,277700.0,30.3809,30.4011,30.3607,30.3809,277700.0
2010-04-01 14:40:00,45.09,45.13,45.0,45.02,543700.0,30.3809,30.4079,30.3203,30.3337,543700.0
2010-04-01 14:45:00,45.03,45.09,45.01,45.07,277000.0,30.3405,30.3809,30.327,30.3674,277000.0
2010-04-01 14:50:00,45.06,45.16,45.06,45.11,267300.0,30.3607,30.4281,30.3607,30.3944,267300.0
2010-04-01 14:55:00,45.12,45.15,45.09,45.14,244800.0,30.4011,30.4213,30.3809,30.4146,244800.0
2010-04-01 15:00:00,45.14,45.15,45.08,45.11,270600.0,30.4146,30.4213,30.3742,30.3944,270600.0
2010-04-01 15:05:00,45.1,45.1,45.0,45.06,301900.0,30.3876,30.3876,30.3203,30.3607,301900.0
2010-04-01 15:10:00,45.05,45.09,45.04,45.06,420300.0,30.354,30.3809,30.3472,30.3607,420300.0
2010-04-01 15:15:00,45.07,45.11,45.05,45.06,258600.0,30.3674,30.3944,30.354,30.3607,258600.0
2010-04-01 15:20:00,45.06,45.11,45.06,45.06,272100.0,30.3607,30.3944,30.3607,30.3607,272100.0
2010-04-01 15:25:00,45.06,45.07,45.02,45.02,234700.0,30.3607,30.3674,30.3337,30.3337,234700.0
2010-04-01 15:30:00,45.03,45.12,44.99,45.1,642900.0,30.3405,30.4011,30.3135,30.3876,642900.0
2010-04-01 15:35:00,45.11,45.12,45.06,45.09,338800.0,30.3944,30.4011,30.3607,30.3809,338800.0
2010-04-01 15:40:00,45.1,45.17,45.09,45.17,399200.0,30.3876,30.4348,30.3809,30.4348,399200.0
2010-04-01 15:45:00,45.17,45.19,45.12,45.13,499800.0,30.4348,30.4483,30.4011,30.4079,499800.0
2010-04-01 15:50:00,45.12,45.15,45.1,45.15,727400.0,30.4011,30.4213,30.3876,30.4213,727400.0
2010-04-01 15:55:00,45.14,45.22,45.14,45.22,1274900.0,30.4146,30.4685,30.4146,30.4685,1274900.0
2010-04-05 09:30:00,45.28,45.4,45.09,45.1,801500.0,30.5089,30.5898,30.3809,30.3876,801500.0
2010-04-05 09:35:00,45.1,45.3,45.08,45.23,633900.0,30.3876,30.5224,30.3742,30.4752,633900.0
2010-04-05 09:40:00,45.23,45.27,45.18,45.23,321300.0,30.4752,30.5022,30.4415,30.4752,321300.0
2010-04-05 09:45:00,45.23,45.28,45.18,45.22,424200.0,30.4752,30.5089,30.4415,30.4685,424200.0
2010-04-05 09:50:00,45.23,45.28,45.18,45.19,333800.0,30.4752,30.5089,30.4415,30.4483,333800.0
2010-04-05 09:55:00,45.19,45.22,45.16,45.2,319200.0,30.4483,30.4685,30.4281,30.455,319200.0
2010-04-05 10:00:00,45.2,45.23,45.14,45.19,498900.0,30.455,30.4752,30.4146,30.4483,498900.0
2010-04-05 10:05:00,45.19,45.2,45.12,45.19,187200.0,30.4483,30.455,30.4011,30.4483,187200.0
2010-04-05 10:10:00,45.18,45.2,44.99,44.99,439900.0,30.4415,30.455,30.3135,30.3135,439900.0
2010-04-05 10:15:00,44.99,45.1,44.94,45.06,460500.0,30.3135,30.3876,30.2798,30.3607,460500.0
2010-04-05 10:20:00,45.07,45.15,45.03,45.08,317300.0,30.3674,30.4213,30.3405,30.3742,317300.0
2010-04-05 10:25:00,45.08,45.1,45.02,45.06,218400.0,30.3742,30.3876,30.3337,30.3607,218400.0
2010-04-05 10:30:00,45.06,45.08,45.01,45.06,245000.0,30.3607,30.3742,30.327,30.3607,245000.0
2010-04-05 10:35:00,45.06,45.08,44.97,44.98,457700.0,30.3607,30.3742,30.3001,30.3068,457700.0
2010-04-05 10:40:00,44.98,45.03,44.97,45.01,282300.0,30.3068,30.3405,30.3001,30.327,282300.0
2010-04-05 10:45:00,45.01,45.02,44.91,44.95,383500.0,30.327,30.3337,30.2596,30.2866,383500.0
2010-04-05 10:50:00,44.95,45.02,44.95,44.97,262100.0,30.2866,30.3337,30.2866,30.3001,262100.0
2010-04-05 10:55:00,44.97,44.97,44.88,44.89,328600.0,30.3001,30.3001,30.2394,30.2462,328600.0
2010-04-05 11:00:00,44.9,44.92,44.79,44.84,617700.0,30.2529,30.2664,30.1788,30.2125,617700.0
2010-04-05 11:05:00,44.84,44.87,44.83,44.84,334200.0,30.2125,30.2327,30.2057,30.2125,334200.0
2010-04-05 11:10:00,44.84,44.96,44.84,44.95,233200.0,30.2125,30.2933,30.2125,30.2866,233200.0
2010-04-05 11:15:00,44.95,44.95,44.93,44.95,119300.0,30.2866,30.2866,30.2731,30.2866,119300.0
2010-04-05 11:20:00,44.94,44.98,44.93,44.94,223800.0,30.2798,30.3068,30.2731,30.2798,223800.0
2010-04-05 11:25:00,44.95,45.01,44.93,45.01,214100.0,30.2866,30.327,30.2731,30.327,214100.0
2010-04-05 11:30:00,45.0,45.01,44.96,44.98,227200.0,30.3203,30.327,30.2933,30.3068,227200.0
2010-04-05 11:35:00,44.97,45.0,44.93,44.97,158000.0,30.3001,30.3203,30.2731,30.3001,158000.0
2010-04-05 11:40:00,44.97,45.08,44.97,45.07,188100.0,30.3001,30.3742,30.3001,30.3674,188100.0
2010-04-05 11:45:00,45.08,45.19,45.07,45.17,348100.0,30.3742,30.4483,30.3674,30.4348,348100.0
2010-04-05 11:50:00,45.17,45.26,45.16,45.23,375300.0,30.4348,30.4955,30.4281,30.4752,375300.0
2010-04-05 11:55:00,45.22,45.27,45.18,45.19,314300.0,30.4685,30.5022,30.4415,30.4483,314300.0
2010-04-05 12:00:00,45.19,45.19,45.11,45.13,315800.0,30.4483,30.4483,30.3944,30.4079,315800.0
2010-04-05 12:05:00,45.13,45.18,45.12,45.17,226300.0,30.4079,30.4415,30.4011,30.4348,226300.0
2010-04-05 12:10:00,45.18,45.21,45.11,45.15,264300.0,30.4415,30.4618,30.3944,30.4213,264300.0
2010-04-05 12:15:00,45.15,45.15,45.08,45.11,193900.0,30.4213,30.4213,30.3742,30.3944,193900.0
2010-04-05 12:20:00,45.12,45.22,45.11,45.17,228600.0,30.4011,30.4685,30.3944,30.4348,228600.0
2010-04-05 12:25:00,45.16,45.25,45.15,45.25,198300.0,30.4281,30.4887,30.4213,30.4887,198300.0
2010-04-05 12:30:00,45.25,45.27,45.22,45.25,207700.0,30.4887,30.5022,30.4685,30.4887,207700.0
2010-04-05 12:35:00,45.25,45.26,45.21,45.21,126400.0,30.4887,30.4955,30.4618,30.4618,126400.0
2010-04-05 12:40:00,45.21,45.26,45.21,45.25,85600.0,30.4618,30.4955,30.4618,30.4887,85600.0
2010-04-05 12:45:00,45.24,45.25,45.14,45.15,115300.0,30.482,30.4887,30.4146,30.4213,115300.0
2010-04-05 12:50:00,45.15,45.19,45.14,45.17,117200.0,30.4213,30.4483,30.4146,30.4348,117200.0
2010-04-05 12:55:00,45.17,45.19,45.12,45.12,135100.0,30.4348,30.4483,30.4011,30.4011,135100.0
2010-04-05 13:00:00,45.13,45.18,45.12,45.14,113500.0,30.4079,30.4415,30.4011,30.4146,113500.0
2010-04-05 13:05:00,45.14,45.15,45.05,45.09,129000.0,30.4146,30.4213,30.354,30.3809,129000.0
2010-04-05 13:10:00,45.1,45.14,45.08,45.11,118800.0,30.3876,30.4146,30.3742,30.3944,118800.0
2010-04-05 13:15:00,45.12,45.13,45.1,45.13,67400.0,30.4011,30.4079,30.3876,30.4079,67400.0
2010-04-05 13:20:00,45.14,45.14,45.05,45.05,118700.0,30.4146,30.4146,30.354,30.354,118700.0
2010-04-05 13:25:00,45.06,45.11,45.04,45.09,206800.0,30.3607,30.3944,30.3472,30.3809,206800.0
2010-04-05 13:30:00,45.09,45.13,45.09,45.12,93200.0,30.3809,30.4079,30.3809,30.4011,93200.0
2010-04-05 13:35:00,45.12,45.13,45.08,45.09,171500.0,30.4011,30.4079,30.3742,30.3809,171500.0
2010-04-05 13:40:00,45.09,45.11,45.07,45.08,186000.0,30.3809,30.3944,30.3674,30.3742,186000.0
2010-04-05 13:45:00,45.09,45.1,45.06,45.09,160400.0,30.3809,30.3876,30.3607,30.3809,160400.0
2010-04-05 13:50:00,45.09,45.17,45.08,45.16,173200.0,30.3809,30.4348,30.3742,30.4281,173200.0
2010-04-05 13:55:00,45.16,45.16,45.1,45.1,62800.0,30.4281,30.4281,30.3876,30.3876,62800.0
2010-04-05 14:00:00,45.1,45.11,45.08,45.11,60100.0,30.3876,30.3944,30.3742,30.3944,60100.0
2010-04-05 14:05:00,45.1,45.15,45.1,45.12,78800.0,30.3876,30.4213,30.3876,30.4011,78800.0
2010-04-05 14:10:00,45.12,45.14,45.09,45.1,95600.0,30.4011,30.4146,30.3809,30.3876,95600.0
2010-04-05 14:15:00,45.1,45.12,45.07,45.12,92500.0,30.3876,30.4011,30.3674,30.4011,92500.0
2010-04-05 14:20:00,45.12,45.17,45.11,45.15,90000.0,30.4011,30.4348,30.3944,30.4213,90000.0
2010-04-05 14:25:00,45.16,45.17,45.12,45.15,104800.0,30.4281,30.4348,30.4011,30.4213,104800.0
2010-04-05 14:30:00,45.14,45.19,45.13,45.18,134500.0,30.4146,30.4483,30.4079,30.4415,134500.0
2010-04-05 14:35:00,45.17,45.22,45.15,45.22,164700.0,30.4348,30.4685,30.4213,30.4685,164700.0
2010-04-05 14:40:00,45.22,45.29,45.21,45.24,191200.0,30.4685,30.5157,30.4618,30.482,191200.0
2010-04-05 14:45:00,45.24,45.25,45.22,45.22,116500.0,30.482,30.4887,30.4685,30.4685,116500.0
2010-04-05 14:50:00,45.22,45.23,45.19,45.23,235400.0,30.4685,30.4752,30.4483,30.4752,235400.0
2010-04-05 14:55:00,45.23,45.24,45.09,45.1,169200.0,30.4752,30.482,30.3809,30.3876,169200.0
2010-04-05 15:00:00,45.1,45.15,45.09,45.15,117700.0,30.3876,30.4213,30.3809,30.4213,117700.0
2010-04-05 15:05:00,45.14,45.16,45.06,45.06,145800.0,30.4146,30.4281,30.3607,30.3607,145800.0
2010-04-05 15:10:00,45.06,45.1,45.05,45.09,164100.0,30.3607,30.3876,30.354,30.3809,164100.0
2010-04-05 15:15:00,45.08,45.1,45.04,45.05,193300.0,30.3742,30.3876,30.3472,30.354,193300.0
2010-04-05 15:20:00,45.06,45.14,45.05,45.11,428000.0,30.3607,30.4146,30.354,30.3944,428000.0
2010-04-05 15:25:00,45.11,45.22,45.1,45.13,288700.0,30.3944,30.4685,30.3876,30.4079,288700.0
2010-04-05 15:30:00,45.13,45.15,45.11,45.15,223800.0,30.4079,30.4213,30.3944,30.4213,223800.0
2010-04-05 15:35:00,45.15,45.15,45.08,45.1,210800.0,30.4213,30.4213,30.3742,30.3876,210800.0
2010-04-05 15:40:00,45.1,45.13,45.07,45.12,336900.0,30.3876,30.4079,30.3674,30.4011,336900.0
2010-04-05 15:45:00,45.12,45.22,45.12,45.19,580900.0,30.4011,30.4685,30.4011,30.4483,580900.0
2010-04-05 15:50:00,45.19,45.25,45.19,45.24,417100.0,30.4483,30.4887,30.4483,30.482,417100.0
2010-04-05 15:55:00,45.24,45.34,45.22,45.34,1155200.0,30.482,30.5494,30.4685,30.5494,1155200.0
2010-04-06 09:30:00,45.23,45.43,45.17,45.43,547200.0,30.4752,30.61,30.4348,30.61,547200.0
2010-04-06 09:35:00,45.43,45.43,45.33,45.35,404800.0,30.61,30.61,30.5426,30.5561,404800.0
2010-04-06 09:40:00,45.35,45.36,45.22,45.27,428600.0,30.5561,30.5628,30.4685,30.5022,428600.0
2010-04-06 09:45:00,45.28,45.3,45.15,45.24,360300.0,30.5089,30.5224,30.4213,30.482,360300.0
2010-04-06 09:50:00,45.24,45.26,45.16,45.19,303000.0,30.482,30.4955,30.4281,30.4483,303000.0
2010-04-06 09:55:00,45.2,45.34,45.19,45.27,292200.0,30.455,30.5494,30.4483,30.5022,292200.0
2010-04-06 10:00:00,45.28,45.28,45.2,45.24,528300.0,30.5089,30.5089,30.455,30.482,528300.0
2010-04-06 10:05:00,45.25,45.36,45.24,45.32,342800.0,30.4887,30.5628,30.482,30.5359,342800.0
2010-04-06 10:10:00,45.31,45.45,45.3,45.44,489600.0,30.5291,30.6235,30.5224,30.6167,489600.0
2010-04-06 10:15:00,45.44,45.5,45.4,45.48,467900.0,30.6167,30.6572,30.5898,30.6437,467900.0
2010-04-06 10:20:00,45.48,45.58,45.47,45.57,471200.0,30.6437,30.7111,30.6369,30.7043,471200.0
2010-04-06 10:25:00,45.57,45.6,45.55,45.58,392900.0,30.7043,30.7245,30.6908,30.7111,392900.0
2010-04-06 10:30:00,45.58,45.74,45.58,45.74,499300.0,30.7111,30.8189,30.7111,30.8189,499300.0
2010-04-06 10:35:00,45.75,45.75,45.65,45.7,410300.0,30.8256,30.8256,30.7582,30.7919,410300.0
2010-04-06 10:40:00,45.71,45.77,45.7,45.74,341200.0,30.7987,30.8391,30.7919,30.8189,341200.0
2010-04-06 10:45:00,45.74,45.75,45.55,45.69,403800.0,30.8189,30.8256,30.6908,30.7852,403800.0
2010-04-06 10:50:00,45.7,45.7,45.6,45.61,405100.0,30.7919,30.7919,30.7245,30.7313,405100.0
2010-04-06 10:55:00,45.6,45.72,45.59,45.72,418400.0,30.7245,30.8054,30.7178,30.8054,418400.0
2010-04-06 11:00:00,45.72,45.75,45.69,45.74,352400.0,30.8054,30.8256,30.7852,30.8189,352400.0
2010-04-06 11:05:00,45.73,45.74,45.71,45.73,132800.0,30.8121,30.8189,30.7987,30.8121,132800.0
2010-04-06 11:10:00,45.72,45.78,45.69,45.75,329100.0,30.8054,30.8458,30.7852,30.8256,329100.0
2010-04-06 11:15:00,45.75,45.76,45.71,45.76,228200.0,30.8256,30.8323,30.7987,30.8323,228200.0
2010-04-06 11:20:00,45.76,45.8,45.72,45.74,289200.0,30.8323,30.8593,30.8054,30.8189,289200.0
2010-04-06 11:25:00,45.74,45.9,45.74,45.88,429300.0,30.8189,30.9267,30.8189,30.9132,429300.0
2010-04-06 11:30:00,45.88,45.94,45.82,45.88,333700.0,30.9132,30.9536,30.8728,30.9132,333700.0
2010-04-06 11:35:00,45.88,45.88,45.8,45.8,216900.0,30.9132,30.9132,30.8593,30.8593,216900.0
2010-04-06 11:40:00,45.8,45.83,45.8,45.8,143100.0,30.8593,30.8795,30.8593,30.8593,143100.0
2010-04-06 11:45:00,45.8,45.86,45.8,45.85,156100.0,30.8593,30.8997,30.8593,30.893,156100.0
2010-04-06 11:50:00,45.85,45.87,45.79,45.8,360700.0,30.893,30.9065,30.8526,30.8593,360700.0
2010-04-06 11:55:00,45.8,45.81,45.75,45.8,170900.0,30.8593,30.866,30.8256,30.8593,170900.0
2010-04-06 12:00:00,45.8,45.83,45.76,45.8,177400.0,30.8593,30.8795,30.8323,30.8593,177400.0
2010-04-06 12:05:00,45.8,45.83,45.78,45.81,365700.0,30.8593,30.8795,30.8458,30.866,365700.0
2010-04-06 12:10:00,45.81,45.89,45.81,45.85,195500.0,30.866,30.9199,30.866,30.893,195500.0
2010-04-06 12:15:00,45.86,45.89,45.85,45.88,172800.0,30.8997,30.9199,30.893,30.9132,172800.0
2010-04-06 12:20:00,45.87,45.9,45.86,45.87,115900.0,30.9065,30.9267,30.8997,30.9065,115900.0
2010-04-06 12:25:00,45.86,45.87,45.85,45.86,228100.0,30.8997,30.9065,30.893,30.8997,228100.0
2010-04-06 12:30:00,45.86,45.87,45.8,45.8,295900.0,30.8997,30.9065,30.8593,30.8593,295900.0
2010-04-06 12:35:00,45.8,45.81,45.74,45.77,246900.0,30.8593,30.866,30.8189,30.8391,246900.0
2010-04-06 12:40:00,45.78,45.8,45.71,45.72,537900.0,30.8458,30.8593,30.7987,30.8054,537900.0
2010-04-06 12:45:00,45.72,45.76,45.71,45.74,135100.0,30.8054,30.8323,30.7987,30.8189,135100.0
2010-04-06 12:50:00,45.75,45.81,45.74,45.76,196600.0,30.8256,30.866,30.8189,30.8323,196600.0
2010-04-06 12:55:00,45.75,45.81,45.74,45.81,127200.0,30.8256,30.866,30.8189,30.866,127200.0
2010-04-06 13:00:00,45.81,45.87,45.81,45.83,166900.0,30.866,30.9065,30.866,30.8795,166900.0
2010-04-06 13:05:00,45.83,45.87,45.83,45.85,93200.0,30.8795,30.9065,30.8795,30.893,93200.0
2010-04-06 13:10:00,45.85,45.87,45.84,45.84,46700.0,30.893,30.9065,30.8862,30.8862,46700.0
2010-04-06 13:15:00,45.84,45.85,45.8,45.8,105600.0,30.8862,30.893,30.8593,30.8593,105600.0
2010-04-06 13:20:00,45.81,45.84,45.8,45.81,71700.0,30.866,30.8862,30.8593,30.866,71700.0
2010-04-06 13:25:00,45.8,45.81,45.73,45.73,208400.0,30.8593,30.866,30.8121,30.8121,208400.0
2010-04-06 13:30:00,45.74,45.78,45.73,45.74,259000.0,30.8189,30.8458,30.8121,30.8189,259000.0
2010-04-06 13:35:00,45.74,45.77,45.74,45.76,149900.0,30.8189,30.8391,30.8189,30.8323,149900.0
2010-04-06 13:40:00,45.77,45.79,45.73,45.76,243700.0,30.8391,30.8526,30.8121,30.8323,243700.0
2010-04-06 13:45:00,45.77,45.78,45.74,45.75,151800.0,30.8391,30.8458,30.8189,30.8256,151800.0
2010-04-06 13:50:00,45.76,45.78,45.74,45.78,146600.0,30.8323,30.8458,30.8189,30.8458,146600.0
2010-04-06 13:55:00,45.78,45.79,45.74,45.76,148200.0,30.8458,30.8526,30.8189,30.8323,148200.0
2010-04-06 14:00:00,45.76,45.84,45.74,45.83,311400.0,30.8323,30.8862,30.8189,30.8795,311400.0
2010-04-06 14:05:00,45.83,45.85,45.8,45.81,209700.0,30.8795,30.893,30.8593,30.866,209700.0
2010-04-06 14:10:00,45.82,45.84,45.79,45.83,177000.0,30.8728,30.8862,30.8526,30.8795,177000.0
2010-04-06 14:15:00,45.83,45.86,45.82,45.86,189300.0,30.8795,30.8997,30.8728,30.8997,189300.0
2010-04-06 14:20:00,45.85,45.86,45.81,45.82,214100.0,30.893,30.8997,30.866,30.8728,214100.0
2010-04-06 14:25:00,45.82,45.86,45.8,45.85,230200.0,30.8728,30.8997,30.8593,30.893,230200.0
2010-04-06 14:30:00,45.86,45.9,45.84,45.9,213800.0,30.8997,30.9267,30.8862,30.9267,213800.0
2010-04-06 14:35:00,45.9,45.93,45.87,45.92,261600.0,30.9267,30.9469,30.9065,30.9401,261600.0
2010-04-06 14:40:00,45.92,45.92,45.88,45.9,229500.0,30.9401,30.9401,30.9132,30.9267,229500.0
2010-04-06 14:45:00,45.9,45.9,45.86,45.86,243100.0,30.9267,30.9267,30.8997,30.8997,243100.0
2010-04-06 14:50:00,45.86,45.92,45.86,45.88,309000.0,30.8997,30.9401,30.8997,30.9132,309000.0
2010-04-06 14:55:00,45.89,45.92,45.84,45.84,172800.0,30.9199,30.9401,30.8862,30.8862,172800.0
2010-04-06 15:00:00,45.85,45.89,45.84,45.86,207000.0,30.893,30.9199,30.8862,30.8997,207000.0
2010-04-06 15:05:00,45.87,45.89,45.86,45.87,307100.0,30.9065,30.9199,30.8997,30.9065,307100.0
2010-04-06 15:10:00,45.87,45.89,45.83,45.84,255000.0,30.9065,30.9199,30.8795,30.8862,255000.0
2010-04-06 15:15:00,45.83,45.85,45.82,45.83,303400.0,30.8795,30.893,30.8728,30.8795,303400.0
2010-04-06 15:20:00,45.82,45.85,45.76,45.76,262900.0,30.8728,30.893,30.8323,30.8323,262900.0
2010-04-06 15:25:00,45.77,45.77,45.74,45.74,420100.0,30.8391,30.8391,30.8189,30.8189,420100.0
2010-04-06 15:30:00,45.74,45.79,45.72,45.78,382600.0,30.8189,30.8526,30.8054,30.8458,382600.0
2010-04-06 15:35:00,45.78,45.83,45.77,45.82,351200.0,30.8458,30.8795,30.8391,30.8728,351200.0
2010-04-06 15:40:00,45.82,45.85,45.79,45.83,346800.0,30.8728,30.893,30.8526,30.8795,346800.0
2010-04-06 15:45:00,45.83,45.83,45.78,45.8,445100.0,30.8795,30.8795,30.8458,30.8593,445100.0
2010-04-06 15:50:00,45.8,45.87,45.76,45.85,750000.0,30.8593,30.9065,30.8323,30.893,750000.0
2010-04-06 15:55:00,45.85,45.88,45.82,45.86,1751000.0,30.893,30.9132,30.8728,30.8997,1751000.0
2010-04-07 09:30:00,45.83,45.9,45.75,45.89,987800.0,30.8795,30.9267,30.8256,30.9199,987800.0
2010-04-07 09:35:00,45.89,45.98,45.88,45.98,747400.0,30.9199,30.9806,30.9132,30.9806,747400.0
2010-04-07 09:40:00,45.98,45.98,45.81,45.87,856300.0,30.9806,30.9806,30.866,30.9065,856300.0
2010-04-07 09:45:00,45.86,45.87,45.61,45.63,888900.0,30.8997,30.9065,30.7313,30.7448,888900.0
2010-04-07 09:50:00,45.64,45.72,45.57,45.72,777300.0,30.7515,30.8054,30.7043,30.8054,777300.0
2010-04-07 09:55:00,45.71,45.78,45.7,45.74,280900.0,30.7987,30.8458,30.7919,30.8189,280900.0
2010-04-07 10:00:00,45.73,45.78,45.7,45.74,319100.0,30.8121,30.8458,30.7919,30.8189,319100.0
2010-04-07 10:05:00,45.74,45.78,45.7,45.75,439800.0,30.8189,30.8458,30.7919,30.8256,439800.0
2010-04-07 10:10:00,45.74,45.79,45.63,45.69,554500.0,30.8189,30.8526,30.7448,30.7852,554500.0
2010-04-07 10:15:00,45.7,45.71,45.62,45.64,230300.0,30.7919,30.7987,30.738,30.7515,230300.0
2010-04-07 10:20:00,45.64,46.05,45.62,45.65,323400.0,30.7515,31.0277,30.738,30.7582,323400.0
2010-04-07 10:25:00,45.65,45.84,45.64,45.81,378100.0,30.7582,30.8862,30.7515,30.866,378100.0
2010-04-07 10:30:00,45.81,45.87,45.77,45.85,380700.0,30.866,30.9065,30.8391,30.893,380700.0
2010-04-07 10:35:00,45.85,45.9,45.74,45.74,302400.0,30.893,30.9267,30.8189,30.8189,302400.0
2010-04-07 10:40:00,45.74,45.75,45.59,45.59,407400.0,30.8189,30.8256,30.7178,30.7178,407400.0
2010-04-07 10:45:00,45.58,45.58,45.44,45.53,508500.0,30.7111,30.7111,30.6167,30.6774,508500.0
2010-04-07 10:50:00,45.53,45.56,45.48,45.56,378100.0,30.6774,30.6976,30.6437,30.6976,378100.0
2010-04-07 10:55:00,45.56,45.61,45.52,45.56,334800.0,30.6976,30.7313,30.6706,30.6976,334800.0
2010-04-07 11:00:00,45.56,45.56,45.32,45.43,512800.0,30.6976,30.6976,30.5359,30.61,512800.0
2010-04-07 11:05:00,45.44,45.58,45.42,45.58,247800.0,30.6167,30.7111,30.6033,30.7111,247800.0
2010-04-07 11:10:00,45.58,45.65,45.53,45.64,312900.0,30.7111,30.7582,30.6774,30.7515,312900.0
2010-04-07 11:15:00,45.64,45.69,45.59,45.67,244600.0,30.7515,30.7852,30.7178,30.7717,244600.0
2010-04-07 11:20:00,45.66,45.7,45.6,45.65,231500.0,30.765,30.7919,30.7245,30.7582,231500.0
2010-04-07 11:25:00,45.64,45.71,45.6,45.69,198000.0,30.7515,30.7987,30.7245,30.7852,198000.0
2010-04-07 11:30:00,45.69,45.69,45.6,45.65,189900.0,30.7852,30.7852,30.7245,30.7582,189900.0
2010-04-07 11:35:00,45.65,45.66,45.59,45.62,169900.0,30.7582,30.765,30.7178,30.738,169900.0
2010-04-07 11:40:00,45.61,45.67,45.58,45.66,210500.0,30.7313,30.7717,30.7111,30.765,210500.0
2010-04-07 11:45:00,45.65,45.67,45.6,45.65,177600.0,30.7582,30.7717,30.7245,30.7582,177600.0
2010-04-07 11:50:00,45.64,45.69,45.64,45.66,263500.0,30.7515,30.7852,30.7515,30.765,263500.0
2010-04-07 11:55:00,45.67,45.71,45.6,45.62,176700.0,30.7717,30.7987,30.7245,30.738,176700.0
2010-04-07 12:00:00,45.62,45.64,45.52,45.53,300700.0,30.738,30.7515,30.6706,30.6774,300700.0
2010-04-07 12:05:00,45.53,45.55,45.5,45.54,421700.0,30.6774,30.6908,30.6572,30.6841,421700.0
2010-04-07 12:10:00,45.53,45.55,45.45,45.5,262600.0,30.6774,30.6908,30.6235,30.6572,262600.0
2010-04-07 12:15:00,45.5,45.53,45.46,45.48,177200.0,30.6572,30.6774,30.6302,30.6437,177200.0
2010-04-07 12:20:00,45.49,45.53,45.47,45.47,139100.0,30.6504,30.6774,30.6369,30.6369,139100.0
2010-04-07 12:25:00,45.47,45.74,45.47,45.52,152000.0,30.6369,30.8189,30.6369,30.6706,152000.0
2010-04-07 12:30:00,45.52,45.53,45.47,45.51,114300.0,30.6706,30.6774,30.6369,30.6639,114300.0
2010-04-07 12:35:00,45.51,45.53,45.47,45.51,131900.0,30.6639,30.6774,30.6369,30.6639,131900.0
2010-04-07 12:40:00,45.51,45.58,45.5,45.53,285200.0,30.6639,30.7111,30.6572,30.6774,285200.0
2010-04-07 12:45:00,45.53,45.59,45.52,45.58,129000.0,30.6774,30.7178,30.6706,30.7111,129000.0
2010-04-07 12:50:00,45.58,45.63,45.56,45.62,123200.0,30.7111,30.7448,30.6976,30.738,123200.0
2010-04-07 12:55:00,45.63,45.65,45.58,45.64,104600.0,30.7448,30.7582,30.7111,30.7515,104600.0
2010-04-07 13:00:00,45.64,45.75,45.63,45.71,312600.0,30.7515,30.8256,30.7448,30.7987,312600.0
2010-04-07 13:05:00,45.71,45.76,45.68,45.69,162900.0,30.7987,30.8323,30.7784,30.7852,162900.0
2010-04-07 13:10:00,45.69,45.79,45.68,45.74,171700.0,30.7852,30.8526,30.7784,30.8189,171700.0
2010-04-07 13:15:00,45.73,45.74,45.69,45.72,127700.0,30.8121,30.8189,30.7852,30.8054,127700.0
2010-04-07 13:20:00,45.71,45.76,45.7,45.75,144400.0,30.7987,30.8323,30.7919,30.8256,144400.0
2010-04-07 13:25:00,45.76,45.83,45.76,45.81,324000.0,30.8323,30.8795,30.8323,30.866,324000.0
2010-04-07 13:30:00,45.81,45.82,45.76,45.76,163100.0,30.866,30.8728,30.8323,30.8323,163100.0
2010-04-07 13:35:00,45.76,45.78,45.73,45.76,198300.0,30.8323,30.8458,30.8121,30.8323,198300.0
2010-04-07 13:40:00,45.75,45.77,45.68,45.74,356400.0,30.8256,30.8391,30.7784,30.8189,356400.0
2010-04-07 13:45:00,45.73,45.74,45.65,45.68,377800.0,30.8121,30.8189,30.7582,30.7784,377800.0
2010-04-07 13:50:00,45.69,45.73,45.66,45.73,92300.0,30.7852,30.8121,30.765,30.8121,92300.0
2010-04-07 13:55:00,45.72,45.76,45.69,45.73,87600.0,30.8054,30.8323,30.7852,30.8121,87600.0
2010-04-07 14:00:00,45.73,45.74,45.6,45.62,372300.0,30.8121,30.8189,30.7245,30.738,372300.0
2010-04-07 14:05:00,45.62,45.68,45.61,45.66,151500.0,30.738,30.7784,30.7313,30.765,151500.0
2010-04-07 14:10:00,45.67,45.67,45.6,45.64,136200.0,30.7717,30.7717,30.7245,30.7515,136200.0
2010-04-07 14:15:00,45.64,45.65,45.57,45.6,196000.0,30.7515,30.7582,30.7043,30.7245,196000.0
2010-04-07 14:20:00,45.6,45.62,45.52,45.57,216100.0,30.7245,30.738,30.6706,30.7043,216100.0
2010-04-07 14:25:00,45.56,45.58,45.49,45.57,200300.0,30.6976,30.7111,30.6504,30.7043,200300.0
2010-04-07 14:30:00,45.56,45.56,45.47,45.5,257900.0,30.6976,30.6976,30.6369,30.6572,257900.0
2010-04-07 14:35:00,45.5,45.57,45.48,45.56,189900.0,30.6572,30.7043,30.6437,30.6976,189900.0
2010-04-07 14:40:00,45.56,45.61,45.49,45.59,246800.0,30.6976,30.7313,30.6504,30.7178,246800.0
2010-04-07 14:45:00,45.59,45.65,45.53,45.54,180600.0,30.7178,30.7582,30.6774,30.6841,180600.0
2010-04-07 14:50:00,45.53,45.59,45.51,45.55,268800.0,30.6774,30.7178,30.6639,30.6908,268800.0
2010-04-07 14:55:00,45.55,45.55,45.46,45.51,335400.0,30.6908,30.6908,30.6302,30.6639,335400.0
2010-04-07 15:00:00,45.51,45.51,45.27,45.3,750000.0,30.6639,30.6639,30.5022,30.5224,750000.0
2010-04-07 15:05:00,45.31,45.31,45.14,45.16,819100.0,30.5291,30.5291,30.4146,30.4281,819100.0
2010-04-07 15:10:00,45.17,45.17,45.05,45.09,829900.0,30.4348,30.4348,30.354,30.3809,829900.0
2010-04-07 15:15:00,45.09,45.24,45.02,45.21,828300.0,30.3809,30.482,30.3337,30.4618,828300.0
2010-04-07 15:20:00,45.21,45.23,45.15,45.21,250100.0,30.4618,30.4752,30.4213,30.4618,250100.0
2010-04-07 15:25:00,45.2,45.28,45.2,45.25,398400.0,30.455,30.5089,30.455,30.4887,398400.0
2010-04-07 15:30:00,45.24,45.25,45.2,45.2,456000.0,30.482,30.4887,30.455,30.455,456000.0
2010-04-07 15:35:00,45.2,45.28,45.12,45.24,544800.0,30.455,30.5089,30.4011,30.482,544800.0
2010-04-07 15:40:00,45.24,45.5,45.15,45.18,498000.0,30.482,30.6572,30.4213,30.4415,498000.0
2010-04-07 15:45:00,45.19,45.25,45.18,45.22,369500.0,30.4483,30.4887,30.4415,30.4685,369500.0
2010-04-07 15:50:00,45.22,45.29,45.22,45.24,530900.0,30.4685,30.5157,30.4685,30.482,530900.0
2010-04-07 15:55:00,45.24,45.32,45.21,45.32,1325300.0,30.482,30.5359,30.4618,30.5359,1325300.0
2010-04-08 09:30:00,45.16,45.16,44.81,45.01,1260600.0,30.4281,30.4281,30.1922,30.327,1260600.0
2010-04-08 09:35:00,45.0,45.3,44.91,45.19,1032500.0,30.3203,30.5224,30.2596,30.4483,1032500.0
2010-04-08 09:40:00,45.19,45.3,45.09,45.2,979400.0,30.4483,30.5224,30.3809,30.455,979400.0
2010-04-08 09:45:00,45.2,45.37,45.15,45.2,891400.0,30.455,30.5696,30.4213,30.455,891400.0
2010-04-08 09:50:00,45.21,45.23,45.12,45.15,652300.0,30.4618,30.4752,30.4011,30.4213,652300.0
2010-04-08 09:55:00,45.14,45.17,45.01,45.1,562800.0,30.4146,30.4348,30.327,30.3876,562800.0
2010-04-08 10:00:00,45.09,45.13,44.97,45.03,949300.0,30.3809,30.4079,30.3001,30.3405,949300.0
2010-04-08 10:05:00,45.02,45.09,44.96,45.03,567200.0,30.3337,30.3809,30.2933,30.3405,567200.0
2010-04-08 10:10:00,45.03,45.15,45.01,45.1,498800.0,30.3405,30.4213,30.327,30.3876,498800.0
2010-04-08 10:15:00,45.09,45.27,45.08,45.27,549400.0,30.3809,30.5022,30.3742,30.5022,549400.0
2010-04-08 10:20:00,45.27,45.32,45.16,45.3,362600.0,30.5022,30.5359,30.4281,30.5224,362600.0
2010-04-08 10:25:00,45.29,45.31,45.22,45.29,364400.0,30.5157,30.5291,30.4685,30.5157,364400.0
2010-04-08 10:30:00,45.29,45.41,45.28,45.35,510000.0,30.5157,30.5965,30.5089,30.5561,510000.0
2010-04-08 10:35:00,45.34,45.45,45.33,45.37,320000.0,30.5494,30.6235,30.5426,30.5696,320000.0
2010-04-08 10:40:00,45.36,45.39,45.31,45.34,487000.0,30.5628,30.583,30.5291,30.5494,487000.0
2010-04-08 10:45:00,45.35,45.42,45.3,45.42,295800.0,30.5561,30.6033,30.5224,30.6033,295800.0
2010-04-08 10:50:00,45.42,45.44,45.38,45.44,285000.0,30.6033,30.6167,30.5763,30.6167,285000.0
2010-04-08 10:55:00,45.44,45.46,45.36,45.36,327800.0,30.6167,30.6302,30.5628,30.5628,327800.0
2010-04-08 11:00:00,45.37,45.44,45.36,45.42,213600.0,30.5696,30.6167,30.5628,30.6033,213600.0
2010-04-08 11:05:00,45.42,45.48,45.39,45.4,380500.0,30.6033,30.6437,30.583,30.5898,380500.0
2010-04-08 11:10:00,45.4,45.42,45.36,45.38,160100.0,30.5898,30.6033,30.5628,30.5763,160100.0
2010-04-08 11:15:00,45.39,45.4,45.35,45.38,169000.0,30.583,30.5898,30.5561,30.5763,169000.0
2010-04-08 11:20:00,45.38,45.4,45.35,45.38,146600.0,30.5763,30.5898,30.5561,30.5763,146600.0
2010-04-08 11:25:00,45.38,45.46,45.37,45.38,316400.0,30.5763,30.6302,30.5696,30.5763,316400.0
2010-04-08 11:30:00,45.39,45.43,45.39,45.4,192800.0,30.583,30.61,30.583,30.5898,192800.0
2010-04-08 11:35:00,45.41,45.41,45.36,45.37,397800.0,30.5965,30.5965,30.5628,30.5696,397800.0
2010-04-08 11:40:00,45.36,45.38,45.35,45.35,171800.0,30.5628,30.5763,30.5561,30.5561,171800.0
2010-04-08 11:45:00,45.36,45.4,45.34,45.37,335800.0,30.5628,30.5898,30.5494,30.5696,335800.0
2010-04-08 11:50:00,45.37,45.38,45.34,45.35,204000.0,30.5696,30.5763,30.5494,30.5561,204000.0
2010-04-08 11:55:00,45.35,45.4,45.34,45.39,251400.0,30.5561,30.5898,30.5494,30.583,251400.0
2010-04-08 12:00:00,45.39,45.43,45.38,45.39,269100.0,30.583,30.61,30.5763,30.583,269100.0
2010-04-08 12:05:00,45.4,45.43,45.35,45.39,362500.0,30.5898,30.61,30.5561,30.583,362500.0
2010-04-08 12:10:00,45.4,45.43,45.39,45.43,117700.0,30.5898,30.61,30.583,30.61,117700.0
2010-04-08 12:15:00,45.43,45.52,45.43,45.5,181100.0,30.61,30.6706,30.61,30.6572,181100.0
2010-04-08 12:20:00,45.51,45.64,45.5,45.64,456500.0,30.6639,30.7515,30.6572,30.7515,456500.0
2010-04-08 12:25:00,45.63,45.71,45.62,45.67,354100.0,30.7448,30.7987,30.738,30.7717,354100.0
2010-04-08 12:30:00,45.68,45.7,45.62,45.62,392200.0,30.7784,30.7919,30.738,30.738,392200.0
2010-04-08 12:35:00,45.62,45.7,45.6,45.69,238800.0,30.738,30.7919,30.7245,30.7852,238800.0
2010-04-08 12:40:00,45.69,45.74,45.64,45.67,152000.0,30.7852,30.8189,30.7515,30.7717,152000.0
2010-04-08 12:45:00,45.66,45.73,45.63,45.68,414400.0,30.765,30.8121,30.7448,30.7784,414400.0
2010-04-08 12:50:00,45.68,45.7,45.65,45.65,194900.0,30.7784,30.7919,30.7582,30.7582,194900.0
2010-04-08 12:55:00,45.66,45.73,45.63,45.73,226200.0,30.765,30.8121,30.7448,30.8121,226200.0
2010-04-08 13:00:00,45.72,45.77,45.7,45.75,233000.0,30.8054,30.8391,30.7919,30.8256,233000.0
2010-04-08 13:05:00,45.75,45.76,45.67,45.7,231200.0,30.8256,30.8323,30.7717,30.7919,231200.0
2010-04-08 13:10:00,45.7,45.71,45.67,45.7,131400.0,30.7919,30.7987,30.7717,30.7919,131400.0
2010-04-08 13:15:00,45.69,45.74,45.68,45.73,131800.0,30.7852,30.8189,30.7784,30.8121,131800.0
2010-04-08 13:20:00,45.73,45.78,45.71,45.73,160700.0,30.8121,30.8458,30.7987,30.8121,160700.0
2010-04-08 13:25:00,45.73,45.76,45.7,45.73,158600.0,30.8121,30.8323,30.7919,30.8121,158600.0
2010-04-08 13:30:00,45.74,45.75,45.72,45.73,106400.0,30.8189,30.8256,30.8054,30.8121,106400.0
2010-04-08 13:35:00,45.74,45.75,45.71,45.73,149400.0,30.8189,30.8256,30.7987,30.8121,149400.0
2010-04-08 13:40:00,45.73,45.75,45.7,45.75,158600.0,30.8121,30.8256,30.7919,30.8256,158600.0
2010-04-08 13:45:00,45.75,45.8,45.73,45.77,462700.0,30.8256,30.8593,30.8121,30.8391,462700.0
2010-04-08 13:50:00,45.77,45.83,45.76,45.83,325400.0,30.8391,30.8795,30.8323,30.8795,325400.0
2010-04-08 13:55:00,45.83,45.84,45.78,45.84,273900.0,30.8795,30.8862,30.8458,30.8862,273900.0
2010-04-08 14:00:00,45.84,45.87,45.77,45.81,306000.0,30.8862,30.9065,30.8391,30.866,306000.0
2010-04-08 14:05:00,45.82,45.82,45.75,45.78,105700.0,30.8728,30.8728,30.8256,30.8458,105700.0
2010-04-08 14:10:00,45.78,45.78,45.74,45.77,90700.0,30.8458,30.8458,30.8189,30.8391,90700.0
2010-04-08 14:15:00,45.78,45.8,45.76,45.8,137200.0,30.8458,30.8593,30.8323,30.8593,137200.0
2010-04-08 14:20:00,45.81,45.85,45.79,45.81,140900.0,30.866,30.893,30.8526,30.866,140900.0
2010-04-08 14:25:00,45.82,45.89,45.81,45.89,492700.0,30.8728,30.9199,30.866,30.9199,492700.0
2010-04-08 14:30:00,45.88,45.9,45.82,45.87,300700.0,30.9132,30.9267,30.8728,30.9065,300700.0
2010-04-08 14:35:00,45.87,45.89,45.84,45.86,331900.0,30.9065,30.9199,30.8862,30.8997,331900.0
2010-04-08 14:40:00,45.86,45.95,45.85,45.91,340700.0,30.8997,30.9604,30.893,30.9334,340700.0
2010-04-08 14:45:00,45.92,45.97,45.88,45.96,198100.0,30.9401,30.9738,30.9132,30.9671,198100.0
2010-04-08 14:50:00,45.95,45.97,45.93,45.93,226700.0,30.9604,30.9738,30.9469,30.9469,226700.0
2010-04-08 14:55:00,45.92,45.95,45.89,45.92,210600.0,30.9401,30.9604,30.9199,30.9401,210600.0
2010-04-08 15:00:00,45.93,45.96,45.92,45.96,302300.0,30.9469,30.9671,30.9401,30.9671,302300.0
2010-04-08 15:05:00,45.96,45.96,45.86,45.88,310400.0,30.9671,30.9671,30.8997,30.9132,310400.0
2010-04-08 15:10:00,45.87,45.9,45.85,45.85,321300.0,30.9065,30.9267,30.893,30.893,321300.0
2010-04-08 15:15:00,45.85,45.89,45.82,45.89,275700.0,30.893,30.9199,30.8728,30.9199,275700.0
2010-04-08 15:20:00,45.89,45.92,45.85,45.91,296200.0,30.9199,30.9401,30.893,30.9334,296200.0
2010-04-08 15:25:00,45.92,45.94,45.87,45.91,276700.0,30.9401,30.9536,30.9065,30.9334,276700.0
2010-04-08 15:30:00,45.91,45.94,45.87,45.94,267000.0,30.9334,30.9536,30.9065,30.9536,267000.0
2010-04-08 15:35:00,45.94,45.95,45.87,45.88,406000.0,30.9536,30.9604,30.9065,30.9132,406000.0
2010-04-08 15:40:00,45.88,45.89,45.82,45.85,409200.0,30.9132,30.9199,30.8728,30.893,409200.0
2010-04-08 15:45:00,45.86,45.87,45.82,45.84,348600.0,30.8997,30.9065,30.8728,30.8862,348600.0
2010-04-08 15:50:00,45.84,45.85,45.75,45.76,496400.0,30.8862,30.893,30.8256,30.8323,496400.0
2010-04-08 15:55:00,45.75,45.8,45.74,45.76,884000.0,30.8256,30.8593,30.8189,30.8323,884000.0
2010-04-09 09:30:00,45.83,46.08,45.83,46.08,1068300.0,30.8795,31.048,30.8795,31.048,1068300.0
2010-04-09 09:35:00,46.07,46.1,45.96,45.99,949600.0,31.0412,31.0614,30.9671,30.9873,949600.0
2010-04-09 09:40:00,45.99,46.02,45.92,45.98,720500.0,30.9873,31.0075,30.9401,30.9806,720500.0
2010-04-09 09:45:00,45.99,45.99,45.92,45.93,475300.0,30.9873,30.9873,30.9401,30.9469,475300.0
2010-04-09 09:50:00,45.94,46.03,45.9,46.0,759500.0,30.9536,31.0143,30.9267,30.9941,759500.0
2010-04-09 09:55:00,46.0,46.17,45.99,46.15,581300.0,30.9941,31.1086,30.9873,31.0951,581300.0
2010-04-09 10:00:00,46.15,46.2,46.1,46.14,570200.0,31.0951,31.1288,31.0614,31.0884,570200.0
2010-04-09 10:05:00,46.14,46.22,46.06,46.07,374900.0,31.0884,31.1423,31.0345,31.0412,374900.0
2010-04-09 10:10:00,46.07,46.07,45.92,45.92,422600.0,31.0412,31.0412,30.9401,30.9401,422600.0
2010-04-09 10:15:00,45.93,46.03,45.91,45.99,365300.0,30.9469,31.0143,30.9334,30.9873,365300.0
2010-04-09 10:20:00,46.0,46.04,45.94,45.94,266200.0,30.9941,31.021,30.9536,30.9536,266200.0
2010-04-09 10:25:00,45.94,45.94,45.7,45.79,939300.0,30.9536,30.9536,30.7919,30.8526,939300.0
2010-04-09 10:30:00,45.79,45.84,45.64,45.65,649500.0,30.8526,30.8862,30.7515,30.7582,649500.0
2010-04-09 10:35:00,45.65,45.73,45.58,45.7,552100.0,30.7582,30.8121,30.7111,30.7919,552100.0
2010-04-09 10:40:00,45.7,45.77,45.69,45.73,302800.0,30.7919,30.8391,30.7852,30.8121,302800.0
2010-04-09 10:45:00,45.74,45.76,45.69,45.74,234900.0,30.8189,30.8323,30.7852,30.8189,234900.0
2010-04-09 10:50:00,45.74,45.75,45.6,45.6,438400.0,30.8189,30.8256,30.7245,30.7245,438400.0
2010-04-09 10:55:00,45.6,45.6,45.45,45.48,467700.0,30.7245,30.7245,30.6235,30.6437,467700.0
2010-04-09 11:00:00,45.48,45.63,45.47,45.6,291000.0,30.6437,30.7448,30.6369,30.7245,291000.0
2010-04-09 11:05:00,45.59,45.65,45.57,45.63,180400.0,30.7178,30.7582,30.7043,30.7448,180400.0
2010-04-09 11:10:00,45.64,45.72,45.61,45.71,238600.0,30.7515,30.8054,30.7313,30.7987,238600.0
2010-04-09 11:15:00,45.71,45.78,45.69,45.75,281200.0,30.7987,30.8458,30.7852,30.8256,281200.0
2010-04-09 11:20:00,45.75,45.82,45.69,45.82,320500.0,30.8256,30.8728,30.7852,30.8728,320500.0
2010-04-09 11:25:00,45.81,45.86,45.81,45.86,152300.0,30.866,30.8997,30.866,30.8997,152300.0
2010-04-09 11:30:00,45.85,45.92,45.85,45.87,300000.0,30.893,30.9401,30.893,30.9065,300000.0
2010-04-09 11:35:00,45.87,45.9,45.82,45.89,183700.0,30.9065,30.9267,30.8728,30.9199,183700.0
2010-04-09 11:40:00,45.9,45.95,45.87,45.9,192600.0,30.9267,30.9604,30.9065,30.9267,192600.0
2010-04-09 11:45:00,45.9,45.91,45.82,45.84,209400.0,30.9267,30.9334,30.8728,30.8862,209400.0
2010-04-09 11:50:00,45.83,45.88,45.81,45.87,91800.0,30.8795,30.9132,30.866,30.9065,91800.0
2010-04-09 11:55:00,45.88,45.88,45.75,45.78,167800.0,30.9132,30.9132,30.8256,30.8458,167800.0
2010-04-09 12:00:00,45.79,45.8,45.72,45.74,96000.0,30.8526,30.8593,30.8054,30.8189,96000.0
2010-04-09 12:05:00,45.73,45.74,45.69,45.71,121000.0,30.8121,30.8189,30.7852,30.7987,121000.0
2010-04-09 12:10:00,45.72,45.76,45.66,45.72,253200.0,30.8054,30.8323,30.765,30.8054,253200.0
2010-04-09 12:15:00,45.73,45.76,45.68,45.73,163000.0,30.8121,30.8323,30.7784,30.8121,163000.0
2010-04-09 12:20:00,45.73,45.76,45.69,45.73,153800.0,30.8121,30.8323,30.7852,30.8121,153800.0
2010-04-09 12:25:00,45.73,45.74,45.65,45.69,171500.0,30.8121,30.8189,30.7582,30.7852,171500.0
2010-04-09 12:30:00,45.69,45.71,45.64,45.64,193200.0,30.7852,30.7987,30.7515,30.7515,193200.0
2010-04-09 12:35:00,45.65,45.69,45.62,45.65,103600.0,30.7582,30.7852,30.738,30.7582,103600.0
2010-04-09 12:40:00,45.66,45.69,45.62,45.68,137300.0,30.765,30.7852,30.738,30.7784,137300.0
2010-04-09 12:45:00,45.68,45.68,45.61,45.62,58900.0,30.7784,30.7784,30.7313,30.738,58900.0
2010-04-09 12:50:00,45.61,45.62,45.55,45.62,217200.0,30.7313,30.738,30.6908,30.738,217200.0
2010-04-09 12:55:00,45.62,45.65,45.58,45.62,141900.0,30.738,30.7582,30.7111,30.738,141900.0
2010-04-09 13:00:00,45.62,45.65,45.54,45.55,113100.0,30.738,30.7582,30.6841,30.6908,113100.0
2010-04-09 13:05:00,45.54,45.61,45.54,45.55,167500.0,30.6841,30.7313,30.6841,30.6908,167500.0
2010-04-09 13:10:00,45.55,45.62,45.53,45.61,257900.0,30.6908,30.738,30.6774,30.7313,257900.0
2010-04-09 13:15:00,45.6,45.63,45.6,45.62,64000.0,30.7245,30.7448,30.7245,30.738,64000.0
2010-04-09 13:20:00,45.63,45.67,45.62,45.64,120500.0,30.7448,30.7717,30.738,30.7515,120500.0
2010-04-09 13:25:00,45.64,45.7,45.63,45.65,124200.0,30.7515,30.7919,30.7448,30.7582,124200.0
2010-04-09 13:30:00,45.65,45.69,45.62,45.68,131700.0,30.7582,30.7852,30.738,30.7784,131700.0
2010-04-09 13:35:00,45.69,45.69,45.64,45.66,95700.0,30.7852,30.7852,30.7515,30.765,95700.0
2010-04-09 13:40:00,45.65,45.73,45.65,45.72,174000.0,30.7582,30.8121,30.7582,30.8054,174000.0
2010-04-09 13:45:00,45.71,45.72,45.66,45.67,83200.0,30.7987,30.8054,30.765,30.7717,83200.0
2010-04-09 13:50:00,45.67,45.67,45.63,45.63,53500.0,30.7717,30.7717,30.7448,30.7448,53500.0
2010-04-09 13:55:00,45.63,45.63,45.57,45.6,175400.0,30.7448,30.7448,30.7043,30.7245,175400.0
2010-04-09 14:00:00,45.6,45.6,45.53,45.57,176200.0,30.7245,30.7245,30.6774,30.7043,176200.0
2010-04-09 14:05:00,45.58,45.66,45.58,45.63,176500.0,30.7111,30.765,30.7111,30.7448,176500.0
2010-04-09 14:10:00,45.64,45.69,45.61,45.65,119300.0,30.7515,30.7852,30.7313,30.7582,119300.0
2010-04-09 14:15:00,45.65,45.71,45.63,45.68,158500.0,30.7582,30.7987,30.7448,30.7784,158500.0
2010-04-09 14:20:00,45.68,45.7,45.63,45.67,173300.0,30.7784,30.7919,30.7448,30.7717,173300.0
2010-04-09 14:25:00,45.67,45.72,45.65,45.66,127300.0,30.7717,30.8054,30.7582,30.765,127300.0
2010-04-09 14:30:00,45.66,45.67,45.61,45.63,178100.0,30.765,30.7717,30.7313,30.7448,178100.0
2010-04-09 14:35:00,45.64,45.67,45.63,45.67,91900.0,30.7515,30.7717,30.7448,30.7717,91900.0
2010-04-09 14:40:00,45.67,45.7,45.67,45.69,130000.0,30.7717,30.7919,30.7717,30.7852,130000.0
2010-04-09 14:45:00,45.69,45.77,45.69,45.75,223500.0,30.7852,30.8391,30.7852,30.8256,223500.0
2010-04-09 14:50:00,45.74,45.83,45.74,45.75,348100.0,30.8189,30.8795,30.8189,30.8256,348100.0
2010-04-09 14:55:00,45.75,45.78,45.71,45.76,166300.0,30.8256,30.8458,30.7987,30.8323,166300.0
2010-04-09 15:00:00,45.75,45.8,45.74,45.77,128600.0,30.8256,30.8593,30.8189,30.8391,128600.0
2010-04-09 15:05:00,45.78,45.78,45.73,45.77,302500.0,30.8458,30.8458,30.8121,30.8391,302500.0
2010-04-09 15:10:00,45.76,45.8,45.75,45.77,127000.0,30.8323,30.8593,30.8256,30.8391,127000.0
2010-04-09 15:15:00,45.77,45.82,45.73,45.8,191200.0,30.8391,30.8728,30.8121,30.8593,191200.0
2010-04-09 15:20:00,45.81,45.84,45.77,45.82,209700.0,30.866,30.8862,30.8391,30.8728,209700.0
2010-04-09 15:25:00,45.82,45.88,45.78,45.88,283300.0,30.8728,30.9132,30.8458,30.9132,283300.0
2010-04-09 15:30:00,45.88,45.88,45.81,45.85,302900.0,30.9132,30.9132,30.866,30.893,302900.0
2010-04-09 15:35:00,45.85,45.86,45.83,45.85,191500.0,30.893,30.8997,30.8795,30.893,191500.0
2010-04-09 15:40:00,45.86,45.88,45.79,45.84,273700.0,30.8997,30.9132,30.8526,30.8862,273700.0
2010-04-09 15:45:00,45.84,45.91,45.84,45.91,332500.0,30.8862,30.9334,30.8862,30.9334,332500.0
2010-04-09 15:50:00,45.9,45.99,45.89,45.96,510700.0,30.9267,30.9873,30.9199,30.9671,510700.0
2010-04-09 15:55:00,45.97,45.99,45.92,45.97,904300.0,30.9738,30.9873,30.9401,30.9738,904300.0
2010-04-12 09:30:00,46.02,46.13,45.92,46.05,745000.0,31.0075,31.0816,30.9401,31.0277,745000.0
2010-04-12 09:35:00,46.05,46.25,46.02,46.16,883100.0,31.0277,31.1625,31.0075,31.1019,883100.0
2010-04-12 09:40:00,46.17,46.23,46.03,46.03,811100.0,31.1086,31.149,31.0143,31.0143,811100.0
2010-04-12 09:45:00,46.04,46.08,45.96,46.06,468900.0,31.021,31.048,30.9671,31.0345,468900.0
2010-04-12 09:50:00,46.07,46.09,45.95,45.95,327600.0,31.0412,31.0547,30.9604,30.9604,327600.0
2010-04-12 09:55:00,45.96,46.02,45.95,45.99,248300.0,30.9671,31.0075,30.9604,30.9873,248300.0
2010-04-12 10:00:00,46.0,46.05,45.95,46.05,291100.0,30.9941,31.0277,30.9604,31.0277,291100.0
2010-04-12 10:05:00,46.05,46.06,45.95,45.96,333700.0,31.0277,31.0345,30.9604,30.9671,333700.0
2010-04-12 10:10:00,45.96,46.02,45.95,46.02,188700.0,30.9671,31.0075,30.9604,31.0075,188700.0
2010-04-12 10:15:00,46.02,46.04,45.92,45.93,270700.0,31.0075,31.021,30.9401,30.9469,270700.0
2010-04-12 10:20:00,45.94,46.03,45.94,45.94,312100.0,30.9536,31.0143,30.9536,30.9536,312100.0
2010-04-12 10:25:00,45.94,46.02,45.9,46.02,601700.0,30.9536,31.0075,30.9267,31.0075,601700.0
2010-04-12 10:30:00,46.01,46.06,45.99,46.06,252700.0,31.0008,31.0345,30.9873,31.0345,252700.0
2010-04-12 10:35:00,46.05,46.1,46.03,46.08,480100.0,31.0277,31.0614,31.0143,31.048,480100.0
2010-04-12 10:40:00,46.08,46.17,46.08,46.11,325400.0,31.048,31.1086,31.048,31.0682,325400.0
2010-04-12 10:45:00,46.1,46.13,46.05,46.09,248300.0,31.0614,31.0816,31.0277,31.0547,248300.0
2010-04-12 10:50:00,46.08,46.15,46.08,46.13,244600.0,31.048,31.0951,31.048,31.0816,244600.0
2010-04-12 10:55:00,46.13,46.19,46.12,46.15,194900.0,31.0816,31.1221,31.0749,31.0951,194900.0
2010-04-12 11:00:00,46.16,46.2,46.14,46.16,156100.0,31.1019,31.1288,31.0884,31.1019,156100.0
2010-04-12 11:05:00,46.17,46.2,46.16,46.19,121900.0,31.1086,31.1288,31.1019,31.1221,121900.0
2010-04-12 11:10:00,46.2,46.3,46.19,46.3,550700.0,31.1288,31.1962,31.1221,31.1962,550700.0
2010-04-12 11:15:00,46.3,46.31,46.23,46.25,339900.0,31.1962,31.2029,31.149,31.1625,339900.0
2010-04-12 11:20:00,46.25,46.35,46.24,46.33,619200.0,31.1625,31.2299,31.1558,31.2164,619200.0
2010-04-12 11:25:00,46.34,46.37,46.28,46.28,314700.0,31.2231,31.2434,31.1827,31.1827,314700.0
2010-04-12 11:30:00,46.28,46.3,46.24,46.27,268300.0,31.1827,31.1962,31.1558,31.176,268300.0
2010-04-12 11:35:00,46.27,46.35,46.27,46.32,176600.0,31.176,31.2299,31.176,31.2097,176600.0
2010-04-12 11:40:00,46.32,46.33,46.28,46.32,134100.0,31.2097,31.2164,31.1827,31.2097,134100.0
2010-04-12 11:45:00,46.32,46.38,46.31,46.37,305300.0,31.2097,31.2501,31.2029,31.2434,305300.0
2010-04-12 11:50:00,46.37,46.37,46.33,46.37,415600.0,31.2434,31.2434,31.2164,31.2434,415600.0
2010-04-12 11:55:00,46.37,46.39,46.34,46.34,344800.0,31.2434,31.2568,31.2231,31.2231,344800.0
2010-04-12 12:00:00,46.34,46.4,46.34,46.36,281900.0,31.2231,31.2636,31.2231,31.2366,281900.0
2010-04-12 12:05:00,46.35,46.45,46.35,46.45,248800.0,31.2299,31.2973,31.2299,31.2973,248800.0
2010-04-12 12:10:00,46.45,46.47,46.44,46.44,176400.0,31.2973,31.3107,31.2905,31.2905,176400.0
2010-04-12 12:15:00,46.45,46.45,46.38,46.42,146200.0,31.2973,31.2973,31.2501,31.277,146200.0
2010-04-12 12:20:00,46.41,46.43,46.37,46.39,120500.0,31.2703,31.2838,31.2434,31.2568,120500.0
2010-04-12 12:25:00,46.4,46.42,46.38,46.38,112400.0,31.2636,31.277,31.2501,31.2501,112400.0
2010-04-12 12:30:00,46.38,46.39,46.32,46.36,134600.0,31.2501,31.2568,31.2097,31.2366,134600.0
2010-04-12 12:35:00,46.36,46.36,46.3,46.33,161600.0,31.2366,31.2366,31.1962,31.2164,161600.0
2010-04-12 12:40:00,46.33,46.35,46.32,46.34,102100.0,31.2164,31.2299,31.2097,31.2231,102100.0
2010-04-12 12:45:00,46.33,46.37,46.28,46.29,253600.0,31.2164,31.2434,31.1827,31.1894,253600.0
2010-04-12 12:50:00,46.29,46.31,46.26,46.3,304300.0,31.1894,31.2029,31.1692,31.1962,304300.0
2010-04-12 12:55:00,46.3,46.3,46.24,46.27,142900.0,31.1962,31.1962,31.1558,31.176,142900.0
2010-04-12 13:00:00,46.28,46.31,46.28,46.3,294400.0,31.1827,31.2029,31.1827,31.1962,294400.0
2010-04-12 13:05:00,46.3,46.33,46.25,46.27,295500.0,31.1962,31.2164,31.1625,31.176,295500.0
2010-04-12 13:10:00,46.26,46.35,46.26,46.33,169300.0,31.1692,31.2299,31.1692,31.2164,169300.0
2010-04-12 13:15:00,46.33,46.34,46.31,46.34,105600.0,31.2164,31.2231,31.2029,31.2231,105600.0
2010-04-12 13:20:00,46.34,46.35,46.26,46.27,196400.0,31.2231,31.2299,31.1692,31.176,196400.0
2010-04-12 13:25:00,46.28,46.31,46.23,46.24,137100.0,31.1827,31.2029,31.149,31.1558,137100.0
2010-04-12 13:30:00,46.24,46.28,46.22,46.25,132300.0,31.1558,31.1827,31.1423,31.1625,132300.0
2010-04-12 13:35:00,46.24,46.28,46.21,46.28,221600.0,31.1558,31.1827,31.1355,31.1827,221600.0
2010-04-12 13:40:00,46.28,46.28,46.19,46.19,170100.0,31.1827,31.1827,31.1221,31.1221,170100.0
2010-04-12 13:45:00,46.2,46.22,46.17,46.19,222800.0,31.1288,31.1423,31.1086,31.1221,222800.0
2010-04-12 13:50:00,46.19,46.22,46.11,46.13,394300.0,31.1221,31.1423,31.0682,31.0816,394300.0
2010-04-12 13:55:00,46.13,46.17,46.01,46.07,524100.0,31.0816,31.1086,31.0008,31.0412,524100.0
2010-04-12 14:00:00,46.08,46.09,46.03,46.05,304600.0,31.048,31.0547,31.0143,31.0277,304600.0
2010-04-12 14:05:00,46.04,46.11,46.03,46.1,309800.0,31.021,31.0682,31.0143,31.0614,309800.0
2010-04-12 14:10:00,46.1,46.17,46.09,46.17,287100.0,31.0614,31.1086,31.0547,31.1086,287100.0
2010-04-12 14:15:00,46.16,46.2,46.14,46.16,175100.0,31.1019,31.1288,31.0884,31.1019,175100.0
2010-04-12 14:20:00,46.16,46.17,46.13,46.17,143300.0,31.1019,31.1086,31.0816,31.1086,143300.0
2010-04-12 14:25:00,46.17,46.18,46.15,46.16,273700.0,31.1086,31.1153,31.0951,31.1019,273700.0
2010-04-12 14:30:00,46.15,46.24,46.14,46.21,352100.0,31.0951,31.1558,31.0884,31.1355,352100.0
2010-04-12 14:35:00,46.21,46.25,46.2,46.21,417400.0,31.1355,31.1625,31.1288,31.1355,417400.0
2010-04-12 14:40:00,46.21,46.24,46.15,46.2,237300.0,31.1355,31.1558,31.0951,31.1288,237300.0
2010-04-12 14:45:00,46.19,46.24,46.17,46.24,256500.0,31.1221,31.1558,31.1086,31.1558,256500.0
2010-04-12 14:50:00,46.24,46.26,46.17,46.2,217800.0,31.1558,31.1692,31.1086,31.1288,217800.0
2010-04-12 14:55:00,46.21,46.23,46.17,46.18,173100.0,31.1355,31.149,31.1086,31.1153,173100.0
2010-04-12 15:00:00,46.18,46.21,46.16,46.17,200800.0,31.1153,31.1355,31.1019,31.1086,200800.0
2010-04-12 15:05:00,46.16,46.22,46.15,46.15,281000.0,31.1019,31.1423,31.0951,31.0951,281000.0
2010-04-12 15:10:00,46.15,46.21,46.13,46.2,168100.0,31.0951,31.1355,31.0816,31.1288,168100.0
2010-04-12 15:15:00,46.2,46.21,46.12,46.17,209000.0,31.1288,31.1355,31.0749,31.1086,209000.0
2010-04-12 15:20:00,46.18,46.19,46.05,46.1,391500.0,31.1153,31.1221,31.0277,31.0614,391500.0
2010-04-12 15:25:00,46.11,46.13,46.08,46.12,271600.0,31.0682,31.0816,31.048,31.0749,271600.0
2010-04-12 15:30:00,46.11,46.15,46.08,46.13,313900.0,31.0682,31.0951,31.048,31.0816,313900.0
2010-04-12 15:35:00,46.14,46.2,46.13,46.16,253900.0,31.0884,31.1288,31.0816,31.1019,253900.0
2010-04-12 15:40:00,46.15,46.16,46.08,46.11,297600.0,31.0951,31.1019,31.048,31.0682,297600.0
2010-04-12 15:45:00,46.11,46.11,46.03,46.1,498600.0,31.0682,31.0682,31.0143,31.0614,498600.0
2010-04-12 15:50:00,46.11,46.13,46.05,46.12,509100.0,31.0682,31.0816,31.0277,31.0749,509100.0
2010-04-12 15:55:00,46.12,46.14,46.09,46.12,921000.0,31.0749,31.0884,31.0547,31.0749,921000.0
2010-04-13 09:30:00,46.04,46.25,45.95,46.16,765900.0,31.021,31.1625,30.9604,31.1019,765900.0
2010-04-13 09:35:00,46.15,46.19,46.04,46.16,602200.0,31.0951,31.1221,31.021,31.1019,602200.0
2010-04-13 09:40:00,46.16,46.3,46.13,46.25,583400.0,31.1019,31.1962,31.0816,31.1625,583400.0
2010-04-13 09:45:00,46.24,46.27,46.14,46.16,529400.0,31.1558,31.176,31.0884,31.1019,529400.0
2010-04-13 09:50:00,46.15,46.3,46.14,46.29,626700.0,31.0951,31.1962,31.0884,31.1894,626700.0
2010-04-13 09:55:00,46.29,46.38,46.27,46.3,575100.0,31.1894,31.2501,31.176,31.1962,575100.0
2010-04-13 10:00:00,46.29,46.33,46.24,46.26,891100.0,31.1894,31.2164,31.1558,31.1692,891100.0
2010-04-13 10:05:00,46.25,46.28,46.24,46.26,440000.0,31.1625,31.1827,31.1558,31.1692,440000.0
2010-04-13 10:10:00,46.25,46.33,46.25,46.33,267900.0,31.1625,31.2164,31.1625,31.2164,267900.0
2010-04-13 10:15:00,46.33,46.33,46.24,46.25,256100.0,31.2164,31.2164,31.1558,31.1625,256100.0
2010-04-13 10:20:00,46.25,46.26,46.17,46.22,396100.0,31.1625,31.1692,31.1086,31.1423,396100.0
2010-04-13 10:25:00,46.22,46.23,46.12,46.18,674700.0,31.1423,31.149,31.0749,31.1153,674700.0
2010-04-13 10:30:00,46.17,46.19,46.11,46.19,304300.0,31.1086,31.1221,31.0682,31.1221,304300.0
2010-04-13 10:35:00,46.18,46.19,46.1,46.14,321400.0,31.1153,31.1221,31.0614,31.0884,321400.0
2010-04-13 10:40:00,46.13,46.19,46.12,46.18,314200.0,31.0816,31.1221,31.0749,31.1153,314200.0
2010-04-13 10:45:00,46.17,46.17,46.09,46.13,349500.0,31.1086,31.1086,31.0547,31.0816,349500.0
2010-04-13 10:50:00,46.12,46.14,46.07,46.11,305600.0,31.0749,31.0884,31.0412,31.0682,305600.0
2010-04-13 10:55:00,46.11,46.16,46.09,46.15,292100.0,31.0682,31.1019,31.0547,31.0951,292100.0
2010-04-13 11:00:00,46.15,46.17,46.1,46.12,257700.0,31.0951,31.1086,31.0614,31.0749,257700.0
2010-04-13 11:05:00,46.12,46.19,46.11,46.13,379200.0,31.0749,31.1221,31.0682,31.0816,379200.0
2010-04-13 11:10:00,46.13,46.16,46.08,46.12,495000.0,31.0816,31.1019,31.048,31.0749,495000.0
2010-04-13 11:15:00,46.12,46.23,46.1,46.19,351900.0,31.0749,31.149,31.0614,31.1221,351900.0
2010-04-13 11:20:00,46.18,46.21,46.12,46.12,227900.0,31.1153,31.1355,31.0749,31.0749,227900.0
2010-04-13 11:25:00,46.12,46.16,46.11,46.12,133700.0,31.0749,31.1019,31.0682,31.0749,133700.0
2010-04-13 11:30:00,46.12,46.13,46.1,46.12,159900.0,31.0749,31.0816,31.0614,31.0749,159900.0
2010-04-13 11:35:00,46.11,46.12,46.1,46.1,111800.0,31.0682,31.0749,31.0614,31.0614,111800.0
2010-04-13 11:40:00,46.1,46.11,46.05,46.07,201400.0,31.0614,31.0682,31.0277,31.0412,201400.0
2010-04-13 11:45:00,46.06,46.07,46.0,46.0,230200.0,31.0345,31.0412,30.9941,30.9941,230200.0
2010-04-13 11:50:00,46.0,46.02,45.95,45.98,208100.0,30.9941,31.0075,30.9604,30.9806,208100.0
2010-04-13 11:55:00,45.97,46.07,45.97,46.04,244400.0,30.9738,31.0412,30.9738,31.021,244400.0
2010-04-13 12:00:00,46.04,46.09,46.03,46.06,137500.0,31.021,31.0547,31.0143,31.0345,137500.0
2010-04-13 12:05:00,46.05,46.07,46.01,46.02,184100.0,31.0277,31.0412,31.0008,31.0075,184100.0
2010-04-13 12:10:00,46.02,46.08,46.0,46.03,187300.0,31.0075,31.048,30.9941,31.0143,187300.0
2010-04-13 12:15:00,46.03,46.09,46.01,46.09,365200.0,31.0143,31.0547,31.0008,31.0547,365200.0
2010-04-13 12:20:00,46.08,46.11,46.05,46.09,213600.0,31.048,31.0682,31.0277,31.0547,213600.0
2010-04-13 12:25:00,46.09,46.13,46.05,46.07,167300.0,31.0547,31.0816,31.0277,31.0412,167300.0
2010-04-13 12:30:00,46.08,46.1,46.03,46.04,140000.0,31.048,31.0614,31.0143,31.021,140000.0
2010-04-13 12:35:00,46.03,46.05,46.01,46.03,174900.0,31.0143,31.0277,31.0008,31.0143,174900.0
2010-04-13 12:40:00,46.03,46.06,46.01,46.04,139800.0,31.0143,31.0345,31.0008,31.021,139800.0
2010-04-13 12:45:00,46.04,46.06,45.98,45.99,147400.0,31.021,31.0345,30.9806,30.9873,147400.0
2010-04-13 12:50:00,45.99,46.03,45.99,46.02,132100.0,30.9873,31.0143,30.9873,31.0075,132100.0
2010-04-13 12:55:00,46.01,46.11,46.01,46.09,375700.0,31.0008,31.0682,31.0008,31.0547,375700.0
2010-04-13 13:00:00,46.08,46.15,46.06,46.13,220300.0,31.048,31.0951,31.0345,31.0816,220300.0
2010-04-13 13:05:00,46.12,46.13,46.1,46.12,364500.0,31.0749,31.0816,31.0614,31.0749,364500.0
2010-04-13 13:10:00,46.11,46.13,46.08,46.08,268700.0,31.0682,31.0816,31.048,31.048,268700.0
2010-04-13 13:15:00,46.08,46.12,46.05,46.06,116200.0,31.048,31.0749,31.0277,31.0345,116200.0
2010-04-13 13:20:00,46.05,46.1,46.04,46.06,137800.0,31.0277,31.0614,31.021,31.0345,137800.0
2010-04-13 13:25:00,46.05,46.1,46.05,46.06,213700.0,31.0277,31.0614,31.0277,31.0345,213700.0
2010-04-13 13:30:00,46.05,46.1,46.04,46.09,180100.0,31.0277,31.0614,31.021,31.0547,180100.0
2010-04-13 13:35:00,46.08,46.1,46.06,46.09,106500.0,31.048,31.0614,31.0345,31.0547,106500.0
2010-04-13 13:40:00,46.09,46.13,46.07,46.12,312700.0,31.0547,31.0816,31.0412,31.0749,312700.0
2010-04-13 13:45:00,46.11,46.13,46.08,46.1,236900.0,31.0682,31.0816,31.048,31.0614,236900.0
2010-04-13 13:50:00,46.1,46.16,46.1,46.15,162300.0,31.0614,31.1019,31.0614,31.0951,162300.0
2010-04-13 13:55:00,46.14,46.14,46.08,46.09,511900.0,31.0884,31.0884,31.048,31.0547,511900.0
2010-04-13 14:00:00,46.09,46.1,46.02,46.05,366300.0,31.0547,31.0614,31.0075,31.0277,366300.0
2010-04-13 14:05:00,46.04,46.08,46.0,46.01,191800.0,31.021,31.048,30.9941,31.0008,191800.0
2010-04-13 14:10:00,46.0,46.03,45.97,46.03,204100.0,30.9941,31.0143,30.9738,31.0143,204100.0
2010-04-13 14:15:00,46.02,46.06,45.98,46.04,202600.0,31.0075,31.0345,30.9806,31.021,202600.0
2010-04-13 14:20:00,46.03,46.06,46.0,46.05,182800.0,31.0143,31.0345,30.9941,31.0277,182800.0
2010-04-13 14:25:00,46.04,46.07,46.01,46.03,140500.0,31.021,31.0412,31.0008,31.0143,140500.0
2010-04-13 14:30:00,46.02,46.06,46.01,46.06,171800.0,31.0075,31.0345,31.0008,31.0345,171800.0
2010-04-13 14:35:00,46.05,46.06,46.0,46.02,221400.0,31.0277,31.0345,30.9941,31.0075,221400.0
2010-04-13 14:40:00,46.01,46.05,46.01,46.03,350400.0,31.0008,31.0277,31.0008,31.0143,350400.0
2010-04-13 14:45:00,46.03,46.06,45.99,46.0,206400.0,31.0143,31.0345,30.9873,30.9941,206400.0
2010-04-13 14:50:00,45.99,46.03,45.99,46.02,206100.0,30.9873,31.0143,30.9873,31.0075,206100.0
2010-04-13 14:55:00,46.02,46.03,45.96,45.98,281900.0,31.0075,31.0143,30.9671,30.9806,281900.0
2010-04-13 15:00:00,45.97,45.99,45.92,45.94,380400.0,30.9738,30.9873,30.9401,30.9536,380400.0
2010-04-13 15:05:00,45.94,45.98,45.92,45.94,249800.0,30.9536,30.9806,30.9401,30.9536,249800.0
2010-04-13 15:10:00,45.94,45.97,45.93,45.96,255600.0,30.9536,30.9738,30.9469,30.9671,255600.0
2010-04-13 15:15:00,45.96,46.05,45.95,46.05,543700.0,30.9671,31.0277,30.9604,31.0277,543700.0
2010-04-13 15:20:00,46.05,46.06,46.01,46.01,660500.0,31.0277,31.0345,31.0008,31.0008,660500.0
2010-04-13 15:25:00,46.02,46.02,45.99,46.0,498800.0,31.0075,31.0075,30.9873,30.9941,498800.0
2010-04-13 15:30:00,46.0,46.03,45.99,45.99,335100.0,30.9941,31.0143,30.9873,30.9873,335100.0
2010-04-13 15:35:00,45.99,46.0,45.93,45.93,629200.0,30.9873,30.9941,30.9469,30.9469,629200.0
2010-04-13 15:40:00,45.93,45.97,45.88,45.92,829200.0,30.9469,30.9738,30.9132,30.9401,829200.0
2010-04-13 15:45:00,45.91,45.97,45.85,45.89,816600.0,30.9334,30.9738,30.893,30.9199,816600.0
2010-04-13 15:50:00,45.89,45.98,45.89,45.9,850100.0,30.9199,30.9806,30.9199,30.9267,850100.0
2010-04-13 15:55:00,45.89,45.91,45.85,45.87,1108300.0,30.9199,30.9334,30.893,30.9065,1108300.0
2010-04-14 09:30:00,47.4,47.41,47.13,47.22,3818800.0,31.9373,31.9441,31.7554,31.8161,3818800.0
2010-04-14 09:35:00,47.22,47.36,46.97,47.03,2746400.0,31.8161,31.9104,31.6476,31.688,2746400.0
2010-04-14 09:40:00,47.03,47.1,46.91,47.1,2151900.0,31.688,31.7352,31.6072,31.7352,2151900.0
2010-04-14 09:45:00,47.1,47.21,47.02,47.14,1919100.0,31.7352,31.8093,31.6813,31.7622,1919100.0
2010-04-14 09:50:00,47.14,47.14,46.91,46.91,1685200.0,31.7622,31.7622,31.6072,31.6072,1685200.0
2010-04-14 09:55:00,46.91,46.94,46.84,46.87,1667100.0,31.6072,31.6274,31.56,31.5802,1667100.0
2010-04-14 10:00:00,46.87,46.98,46.78,46.89,2082200.0,31.5802,31.6544,31.5196,31.5937,2082200.0
2010-04-14 10:05:00,46.9,47.12,46.89,47.1,1287600.0,31.6005,31.7487,31.5937,31.7352,1287600.0
2010-04-14 10:10:00,47.1,47.17,47.03,47.1,1397300.0,31.7352,31.7824,31.688,31.7352,1397300.0
2010-04-14 10:15:00,47.08,47.26,47.04,47.23,1530600.0,31.7217,31.843,31.6948,31.8228,1530600.0
2010-04-14 10:20:00,47.22,47.28,47.15,47.15,1260800.0,31.8161,31.8565,31.7689,31.7689,1260800.0
2010-04-14 10:25:00,47.16,47.25,47.13,47.21,769400.0,31.7756,31.8363,31.7554,31.8093,769400.0
2010-04-14 10:30:00,47.21,47.25,47.05,47.06,1255400.0,31.8093,31.8363,31.7015,31.7083,1255400.0
2010-04-14 10:35:00,47.05,47.08,47.02,47.07,1073900.0,31.7015,31.7217,31.6813,31.715,1073900.0
2010-04-14 10:40:00,47.06,47.22,47.05,47.18,1124200.0,31.7083,31.8161,31.7015,31.7891,1124200.0
2010-04-14 10:45:00,47.18,47.2,47.15,47.19,645400.0,31.7891,31.8026,31.7689,31.7959,645400.0
2010-04-14 10:50:00,47.19,47.24,47.14,47.15,1104700.0,31.7959,31.8295,31.7622,31.7689,1104700.0
2010-04-14 10:55:00,47.15,47.17,47.02,47.06,711100.0,31.7689,31.7824,31.6813,31.7083,711100.0
2010-04-14 11:00:00,47.06,47.08,46.98,47.0,699500.0,31.7083,31.7217,31.6544,31.6678,699500.0
2010-04-14 11:05:00,47.0,47.01,46.92,46.97,822100.0,31.6678,31.6746,31.6139,31.6476,822100.0
2010-04-14 11:10:00,46.97,47.03,46.91,47.01,877500.0,31.6476,31.688,31.6072,31.6746,877500.0
2010-04-14 11:15:00,47.01,47.15,46.99,47.14,521200.0,31.6746,31.7689,31.6611,31.7622,521200.0
2010-04-14 11:20:00,47.13,47.22,47.13,47.2,580800.0,31.7554,31.8161,31.7554,31.8026,580800.0
2010-04-14 11:25:00,47.2,47.26,47.18,47.19,781800.0,31.8026,31.843,31.7891,31.7959,781800.0
2010-04-14 11:30:00,47.19,47.2,47.11,47.17,580000.0,31.7959,31.8026,31.742,31.7824,580000.0
2010-04-14 11:35:00,47.17,47.23,47.15,47.23,553100.0,31.7824,31.8228,31.7689,31.8228,553100.0
2010-04-14 11:40:00,47.22,47.28,47.18,47.26,565400.0,31.8161,31.8565,31.7891,31.843,565400.0
2010-04-14 11:45:00,47.26,47.28,47.22,47.25,431900.0,31.843,31.8565,31.8161,31.8363,431900.0
2010-04-14 11:50:00,47.25,47.26,47.18,47.23,389100.0,31.8363,31.843,31.7891,31.8228,389100.0
2010-04-14 11:55:00,47.23,47.24,47.16,47.17,223800.0,31.8228,31.8295,31.7756,31.7824,223800.0
2010-04-14 12:00:00,47.17,47.21,47.15,47.19,379300.0,31.7824,31.8093,31.7689,31.7959,379300.0
2010-04-14 12:05:00,47.19,47.28,47.16,47.28,474200.0,31.7959,31.8565,31.7756,31.8565,474200.0
2010-04-14 12:10:00,47.28,47.36,47.27,47.35,597000.0,31.8565,31.9104,31.8498,31.9037,597000.0
2010-04-14 12:15:00,47.35,47.43,47.34,47.39,671100.0,31.9037,31.9576,31.8969,31.9306,671100.0
2010-04-14 12:20:00,47.4,47.43,47.36,47.36,497600.0,31.9373,31.9576,31.9104,31.9104,497600.0
2010-04-14 12:25:00,47.37,47.43,47.34,47.43,331400.0,31.9171,31.9576,31.8969,31.9576,331400.0
2010-04-14 12:30:00,47.43,47.45,47.42,47.44,648900.0,31.9576,31.971,31.9508,31.9643,648900.0
2010-04-14 12:35:00,47.44,47.47,47.39,47.41,432000.0,31.9643,31.9845,31.9306,31.9441,432000.0
2010-04-14 12:40:00,47.41,47.41,47.33,47.34,312500.0,31.9441,31.9441,31.8902,31.8969,312500.0
2010-04-14 12:45:00,47.33,47.35,47.3,47.35,391500.0,31.8902,31.9037,31.87,31.9037,391500.0
2010-04-14 12:50:00,47.35,47.38,47.31,47.37,410200.0,31.9037,31.9239,31.8767,31.9171,410200.0
2010-04-14 12:55:00,47.37,47.4,47.34,47.39,266500.0,31.9171,31.9373,31.8969,31.9306,266500.0
2010-04-14 13:00:00,47.38,47.42,47.36,47.42,292100.0,31.9239,31.9508,31.9104,31.9508,292100.0
2010-04-14 13:05:00,47.42,47.45,47.42,47.44,284500.0,31.9508,31.971,31.9508,31.9643,284500.0
2010-04-14 13:10:00,47.44,47.45,47.4,47.44,241200.0,31.9643,31.971,31.9373,31.9643,241200.0
2010-04-14 13:15:00,47.45,47.49,47.41,47.41,592500.0,31.971,31.998,31.9441,31.9441,592500.0
2010-04-14 13:20:00,47.42,47.48,47.4,47.44,333700.0,31.9508,31.9913,31.9373,31.9643,333700.0
2010-04-14 13:25:00,47.43,47.47,47.4,47.46,311500.0,31.9576,31.9845,31.9373,31.9778,311500.0
2010-04-14 13:30:00,47.45,47.46,47.38,47.45,359400.0,31.971,31.9778,31.9239,31.971,359400.0
2010-04-14 13:35:00,47.45,47.45,47.42,47.42,195000.0,31.971,31.971,31.9508,31.9508,195000.0
2010-04-14 13:40:00,47.42,47.43,47.37,47.38,376500.0,31.9508,31.9576,31.9171,31.9239,376500.0
2010-04-14 13:45:00,47.38,47.42,47.38,47.38,595200.0,31.9239,31.9508,31.9239,31.9239,595200.0
2010-04-14 13:50:00,47.38,47.44,47.37,47.4,286600.0,31.9239,31.9643,31.9171,31.9373,286600.0
2010-04-14 13:55:00,47.4,47.43,47.34,47.35,388100.0,31.9373,31.9576,31.8969,31.9037,388100.0
2010-04-14 14:00:00,47.35,47.43,47.31,47.42,663800.0,31.9037,31.9576,31.8767,31.9508,663800.0
2010-04-14 14:05:00,47.42,47.56,47.4,47.51,1767200.0,31.9508,32.0452,31.9373,32.0115,1767200.0
2010-04-14 14:10:00,47.52,47.6,47.51,47.6,1016400.0,32.0182,32.0721,32.0115,32.0721,1016400.0
2010-04-14 14:15:00,47.6,47.67,47.59,47.59,634900.0,32.0721,32.1193,32.0654,32.0654,634900.0
2010-04-14 14:20:00,47.59,47.69,47.56,47.68,683300.0,32.0654,32.1327,32.0452,32.126,683300.0
2010-04-14 14:25:00,47.68,47.78,47.07,47.76,716000.0,32.126,32.1934,31.715,32.1799,716000.0
2010-04-14 14:30:00,47.76,47.82,47.75,47.78,869300.0,32.1799,32.2203,32.1732,32.1934,869300.0
2010-04-14 14:35:00,47.78,47.93,47.78,47.9,1101500.0,32.1934,32.2945,32.1934,32.2742,1101500.0
2010-04-14 14:40:00,47.9,47.91,47.77,47.82,589900.0,32.2742,32.281,32.1866,32.2203,589900.0
2010-04-14 14:45:00,47.81,47.86,47.8,47.82,698600.0,32.2136,32.2473,32.2069,32.2203,698600.0
2010-04-14 14:50:00,47.82,47.83,47.73,47.77,529400.0,32.2203,32.2271,32.1597,32.1866,529400.0
2010-04-14 14:55:00,47.77,47.8,47.73,47.79,608900.0,32.1866,32.2069,32.1597,32.2001,608900.0
2010-04-14 15:00:00,47.79,47.84,47.78,47.79,648900.0,32.2001,32.2338,32.1934,32.2001,648900.0
2010-04-14 15:05:00,47.8,47.8,47.72,47.8,617600.0,32.2069,32.2069,32.153,32.2069,617600.0
2010-04-14 15:10:00,47.8,47.8,47.76,47.78,541200.0,32.2069,32.2069,32.1799,32.1934,541200.0
2010-04-14 15:15:00,47.79,47.8,47.72,47.72,573100.0,32.2001,32.2069,32.153,32.153,573100.0
2010-04-14 15:20:00,47.72,47.81,47.72,47.8,759800.0,32.153,32.2136,32.153,32.2069,759800.0
2010-04-14 15:25:00,47.79,47.83,47.77,47.83,573200.0,32.2001,32.2271,32.1866,32.2271,573200.0
2010-04-14 15:30:00,47.82,47.84,47.75,47.75,1407600.0,32.2203,32.2338,32.1732,32.1732,1407600.0
2010-04-14 15:35:00,47.76,47.81,47.72,47.73,628600.0,32.1799,32.2136,32.153,32.1597,628600.0
2010-04-14 15:40:00,47.74,47.76,47.66,47.73,801000.0,32.1664,32.1799,32.1125,32.1597,801000.0
2010-04-14 15:45:00,47.72,47.73,47.68,47.69,671600.0,32.153,32.1597,32.126,32.1327,671600.0
2010-04-14 15:50:00,47.7,47.74,47.68,47.74,1283100.0,32.1395,32.1664,32.126,32.1664,1283100.0
2010-04-14 15:55:00,47.74,47.74,47.67,47.7,2320400.0,32.1664,32.1664,32.1193,32.1395,2320400.0
2010-04-15 09:30:00,47.65,47.68,47.54,47.64,1571400.0,32.1058,32.126,32.0317,32.0991,1571400.0
2010-04-15 09:35:00,47.63,47.7,47.49,47.57,1320800.0,32.0923,32.1395,31.998,32.0519,1320800.0
2010-04-15 09:40:00,47.57,47.64,47.53,47.6,992200.0,32.0519,32.0991,32.0249,32.0721,992200.0
2010-04-15 09:45:00,47.59,47.87,47.59,47.83,949800.0,32.0654,32.254,32.0654,32.2271,949800.0
2010-04-15 09:50:00,47.82,47.84,47.62,47.64,617700.0,32.2203,32.2338,32.0856,32.0991,617700.0
2010-04-15 09:55:00,47.63,47.71,47.63,47.67,622500.0,32.0923,32.1462,32.0923,32.1193,622500.0
2010-04-15 10:00:00,47.67,47.72,47.61,47.67,524400.0,32.1193,32.153,32.0788,32.1193,524400.0
2010-04-15 10:05:00,47.66,47.68,47.61,47.65,529500.0,32.1125,32.126,32.0788,32.1058,529500.0
2010-04-15 10:10:00,47.65,47.67,47.61,47.64,371000.0,32.1058,32.1193,32.0788,32.0991,371000.0
2010-04-15 10:15:00,47.64,47.67,47.62,47.67,376400.0,32.0991,32.1193,32.0856,32.1193,376400.0
2010-04-15 10:20:00,47.67,47.76,47.63,47.76,591600.0,32.1193,32.1799,32.0923,32.1799,591600.0
2010-04-15 10:25:00,47.75,47.8,47.72,47.73,471500.0,32.1732,32.2069,32.153,32.1597,471500.0
2010-04-15 10:30:00,47.72,47.75,47.72,47.74,270200.0,32.153,32.1732,32.153,32.1664,270200.0
2010-04-15 10:35:00,47.74,47.77,47.71,47.73,477800.0,32.1664,32.1866,32.1462,32.1597,477800.0
2010-04-15 10:40:00,47.72,47.79,47.71,47.77,500700.0,32.153,32.2001,32.1462,32.1866,500700.0
2010-04-15 10:45:00,47.77,47.77,47.68,47.7,765500.0,32.1866,32.1866,32.126,32.1395,765500.0
2010-04-15 10:50:00,47.7,47.74,47.68,47.68,610900.0,32.1395,32.1664,32.126,32.126,610900.0
2010-04-15 10:55:00,47.69,47.69,47.63,47.66,673900.0,32.1327,32.1327,32.0923,32.1125,673900.0
2010-04-15 11:00:00,47.67,47.72,47.67,47.7,477300.0,32.1193,32.153,32.1193,32.1395,477300.0
2010-04-15 11:05:00,47.69,47.77,47.69,47.74,486800.0,32.1327,32.1866,32.1327,32.1664,486800.0
2010-04-15 11:10:00,47.73,47.74,47.7,47.71,376900.0,32.1597,32.1664,32.1395,32.1462,376900.0
2010-04-15 11:15:00,47.7,47.84,47.7,47.81,1210200.0,32.1395,32.2338,32.1395,32.2136,1210200.0
2010-04-15 11:20:00,47.82,47.87,47.77,47.77,677200.0,32.2203,32.254,32.1866,32.1866,677200.0
2010-04-15 11:25:00,47.77,47.85,47.76,47.84,711800.0,32.1866,32.2406,32.1799,32.2338,711800.0
2010-04-15 11:30:00,47.84,47.95,47.83,47.94,662800.0,32.2338,32.3079,32.2271,32.3012,662800.0
2010-04-15 11:35:00,47.95,47.98,47.93,47.97,583800.0,32.3079,32.3281,32.2945,32.3214,583800.0
2010-04-15 11:40:00,47.97,48.0,47.96,47.98,597500.0,32.3214,32.3416,32.3147,32.3281,597500.0
2010-04-15 11:45:00,47.99,47.99,47.91,47.95,852800.0,32.3349,32.3349,32.281,32.3079,852800.0
2010-04-15 11:50:00,47.95,47.97,47.92,47.94,440700.0,32.3079,32.3214,32.2877,32.3012,440700.0
2010-04-15 11:55:00,47.95,47.95,47.86,47.9,1209700.0,32.3079,32.3079,32.2473,32.2742,1209700.0
2010-04-15 12:00:00,47.91,47.93,47.85,47.92,497700.0,32.281,32.2945,32.2406,32.2877,497700.0
2010-04-15 12:05:00,47.92,47.94,47.88,47.93,424500.0,32.2877,32.3012,32.2608,32.2945,424500.0
2010-04-15 12:10:00,47.92,47.99,47.9,47.97,609900.0,32.2877,32.3349,32.2742,32.3214,609900.0
2010-04-15 12:15:00,47.97,47.98,47.95,47.97,477100.0,32.3214,32.3281,32.3079,32.3214,477100.0
2010-04-15 12:20:00,47.98,48.03,47.9,48.01,1710600.0,32.3281,32.3618,32.2742,32.3484,1710600.0
2010-04-15 12:25:00,48.01,48.02,47.82,47.85,700200.0,32.3484,32.3551,32.2203,32.2406,700200.0
2010-04-15 12:30:00,47.85,47.86,47.77,47.81,382600.0,32.2406,32.2473,32.1866,32.2136,382600.0
2010-04-15 12:35:00,47.81,47.86,47.81,47.83,297900.0,32.2136,32.2473,32.2136,32.2271,297900.0
2010-04-15 12:40:00,47.83,47.88,47.8,47.84,258300.0,32.2271,32.2608,32.2069,32.2338,258300.0
2010-04-15 12:45:00,47.84,47.92,47.84,47.87,211700.0,32.2338,32.2877,32.2338,32.254,211700.0
2010-04-15 12:50:00,47.88,47.88,47.85,47.87,169400.0,32.2608,32.2608,32.2406,32.254,169400.0
2010-04-15 12:55:00,47.86,47.87,47.82,47.85,174800.0,32.2473,32.254,32.2203,32.2406,174800.0
2010-04-15 13:00:00,47.85,47.88,47.83,47.85,290100.0,32.2406,32.2608,32.2271,32.2406,290100.0
2010-04-15 13:05:00,47.85,47.89,47.85,47.88,407600.0,32.2406,32.2675,32.2406,32.2608,407600.0
2010-04-15 13:10:00,47.88,47.97,47.86,47.97,869200.0,32.2608,32.3214,32.2473,32.3214,869200.0
2010-04-15 13:15:00,47.97,48.0,47.96,47.98,339900.0,32.3214,32.3416,32.3147,32.3281,339900.0
2010-04-15 13:20:00,47.97,48.02,47.96,47.97,318000.0,32.3214,32.3551,32.3147,32.3214,318000.0
2010-04-15 13:25:00,47.97,48.08,47.97,48.03,391500.0,32.3214,32.3955,32.3214,32.3618,391500.0
2010-04-15 13:30:00,48.04,48.04,48.0,48.0,201500.0,32.3686,32.3686,32.3416,32.3416,201500.0
2010-04-15 13:35:00,48.0,48.01,47.99,48.0,129000.0,32.3416,32.3484,32.3349,32.3416,129000.0
2010-04-15 13:40:00,48.01,48.12,48.0,48.07,304400.0,32.3484,32.4225,32.3416,32.3888,304400.0
2010-04-15 13:45:00,48.07,48.1,48.04,48.09,275600.0,32.3888,32.409,32.3686,32.4023,275600.0
2010-04-15 13:50:00,48.09,48.1,48.06,48.09,163400.0,32.4023,32.409,32.382,32.4023,163400.0
2010-04-15 13:55:00,48.09,48.17,48.08,48.11,287500.0,32.4023,32.4562,32.3955,32.4157,287500.0
2010-04-15 14:00:00,48.11,48.19,48.1,48.18,470700.0,32.4157,32.4696,32.409,32.4629,470700.0
2010-04-15 14:05:00,48.18,48.2,48.1,48.1,338500.0,32.4629,32.4764,32.409,32.409,338500.0
2010-04-15 14:10:00,48.1,48.11,48.06,48.07,233300.0,32.409,32.4157,32.382,32.3888,233300.0
2010-04-15 14:15:00,48.07,48.11,48.06,48.08,232800.0,32.3888,32.4157,32.382,32.3955,232800.0
2010-04-15 14:20:00,48.08,48.13,48.06,48.13,535300.0,32.3955,32.4292,32.382,32.4292,535300.0
2010-04-15 14:25:00,48.13,48.13,48.09,48.13,163400.0,32.4292,32.4292,32.4023,32.4292,163400.0
2010-04-15 14:30:00,48.13,48.17,48.11,48.12,246100.0,32.4292,32.4562,32.4157,32.4225,246100.0
2010-04-15 14:35:00,48.12,48.13,48.07,48.1,243800.0,32.4225,32.4292,32.3888,32.409,243800.0
2010-04-15 14:40:00,48.09,48.14,48.08,48.12,400700.0,32.4023,32.4359,32.3955,32.4225,400700.0
2010-04-15 14:45:00,48.11,48.14,48.1,48.11,316200.0,32.4157,32.4359,32.409,32.4157,316200.0
2010-04-15 14:50:00,48.12,48.18,48.11,48.15,447600.0,32.4225,32.4629,32.4157,32.4427,447600.0
2010-04-15 14:55:00,48.16,48.18,48.08,48.11,599300.0,32.4494,32.4629,32.3955,32.4157,599300.0
2010-04-15 15:00:00,48.11,48.12,47.97,47.97,708300.0,32.4157,32.4225,32.3214,32.3214,708300.0
2010-04-15 15:05:00,47.97,47.99,47.91,47.92,474700.0,32.3214,32.3349,32.281,32.2877,474700.0
2010-04-15 15:10:00,47.92,47.98,47.92,47.95,354100.0,32.2877,32.3281,32.2877,32.3079,354100.0
2010-04-15 15:15:00,47.94,47.99,47.93,47.95,455100.0,32.3012,32.3349,32.2945,32.3079,455100.0
2010-04-15 15:20:00,47.95,47.99,47.93,47.95,334800.0,32.3079,32.3349,32.2945,32.3079,334800.0
2010-04-15 15:25:00,47.94,47.96,47.85,47.86,489800.0,32.3012,32.3147,32.2406,32.2473,489800.0
2010-04-15 15:30:00,47.87,47.92,47.73,47.73,736300.0,32.254,32.2877,32.1597,32.1597,736300.0
2010-04-15 15:35:00,47.74,47.76,47.68,47.69,822100.0,32.1664,32.1799,32.126,32.1327,822100.0
2010-04-15 15:40:00,47.68,47.76,47.68,47.72,711200.0,32.126,32.1799,32.126,32.153,711200.0
2010-04-15 15:45:00,47.72,47.89,47.68,47.89,1099600.0,32.153,32.2675,32.126,32.2675,1099600.0
2010-04-15 15:50:00,47.88,47.91,47.83,47.88,646400.0,32.2608,32.281,32.2271,32.2608,646400.0
2010-04-15 15:55:00,47.88,47.9,47.79,47.81,1353600.0,32.2608,32.2742,32.2001,32.2136,1353600.0
2010-04-16 09:30:00,47.64,47.75,47.58,47.64,3497700.0,32.0991,32.1732,32.0586,32.0991,3497700.0
2010-04-16 09:35:00,47.65,47.65,47.28,47.44,1382500.0,32.1058,32.1058,31.8565,31.9643,1382500.0
2010-04-16 09:40:00,47.44,47.56,47.44,47.46,714100.0,31.9643,32.0452,31.9643,31.9778,714100.0
2010-04-16 09:45:00,47.46,47.46,47.3,47.36,684800.0,31.9778,31.9778,31.87,31.9104,684800.0
2010-04-16 09:50:00,47.36,47.43,47.3,47.31,656700.0,31.9104,31.9576,31.87,31.8767,656700.0
2010-04-16 09:55:00,47.32,47.41,47.18,47.22,1229500.0,31.8834,31.9441,31.7891,31.8161,1229500.0
2010-04-16 10:00:00,47.22,47.31,47.19,47.27,723900.0,31.8161,31.8767,31.7959,31.8498,723900.0
2010-04-16 10:05:00,47.26,47.34,47.25,47.28,606100.0,31.843,31.8969,31.8363,31.8565,606100.0
2010-04-16 10:10:00,47.28,47.31,47.15,47.31,698800.0,31.8565,31.8767,31.7689,31.8767,698800.0
2010-04-16 10:15:00,47.31,47.37,47.28,47.34,1043500.0,31.8767,31.9171,31.8565,31.8969,1043500.0
2010-04-16 10:20:00,47.33,47.41,47.31,47.34,442700.0,31.8902,31.9441,31.8767,31.8969,442700.0
2010-04-16 10:25:00,47.33,47.45,47.33,47.38,636400.0,31.8902,31.971,31.8902,31.9239,636400.0
2010-04-16 10:30:00,47.38,47.5,47.38,47.45,413800.0,31.9239,32.0047,31.9239,31.971,413800.0
2010-04-16 10:35:00,47.46,47.48,46.73,46.79,1662400.0,31.9778,31.9913,31.4859,31.5263,1662400.0
2010-04-16 10:40:00,46.8,47.14,46.79,46.93,2295800.0,31.5331,31.7622,31.5263,31.6207,2295800.0
2010-04-16 10:45:00,46.94,47.02,46.62,46.63,1269500.0,31.6274,31.6813,31.4118,31.4185,1269500.0
2010-04-16 10:50:00,46.64,46.65,45.45,45.69,4476100.0,31.4253,31.432,30.6235,30.7852,4476100.0
2010-04-16 10:55:00,45.68,46.24,45.15,46.05,5095000.0,30.7784,31.1558,30.4213,31.0277,5095000.0
2010-04-16 11:00:00,46.05,46.24,46.0,46.12,2177800.0,31.0277,31.1558,30.9941,31.0749,2177800.0
2010-04-16 11:05:00,46.13,46.31,45.53,45.62,2906300.0,31.0816,31.2029,30.6774,30.738,2906300.0
2010-04-16 11:10:00,45.62,45.82,45.44,45.52,3216100.0,30.738,30.8728,30.6167,30.6706,3216100.0
2010-04-16 11:15:00,45.52,45.59,45.14,45.16,3373600.0,30.6706,30.7178,30.4146,30.4281,3373600.0
2010-04-16 11:20:00,45.17,45.8,45.16,45.75,2934000.0,30.4348,30.8593,30.4281,30.8256,2934000.0
2010-04-16 11:25:00,45.74,46.02,45.61,45.96,2530400.0,30.8189,31.0075,30.7313,30.9671,2530400.0
2010-04-16 11:30:00,45.96,46.02,45.67,45.88,2236000.0,30.9671,31.0075,30.7717,30.9132,2236000.0
2010-04-16 11:35:00,45.87,46.45,45.81,46.33,2682400.0,30.9065,31.2973,30.866,31.2164,2682400.0
2010-04-16 11:40:00,46.32,46.43,46.16,46.36,2280700.0,31.2097,31.2838,31.1019,31.2366,2280700.0
2010-04-16 11:45:00,46.35,46.36,46.12,46.24,3039700.0,31.2299,31.2366,31.0749,31.1558,3039700.0
2010-04-16 11:50:00,46.24,46.3,46.0,46.21,2430900.0,31.1558,31.1962,30.9941,31.1355,2430900.0
2010-04-16 11:55:00,46.22,46.48,46.12,46.45,1236700.0,31.1423,31.3175,31.0749,31.2973,1236700.0
2010-04-16 12:00:00,46.45,46.45,46.22,46.26,1962000.0,31.2973,31.2973,31.1423,31.1692,1962000.0
2010-04-16 12:05:00,46.27,46.33,46.1,46.26,1021900.0,31.176,31.2164,31.0614,31.1692,1021900.0
2010-04-16 12:10:00,46.26,46.42,46.26,46.38,724200.0,31.1692,31.277,31.1692,31.2501,724200.0
2010-04-16 12:15:00,46.38,46.39,46.0,46.1,1219800.0,31.2501,31.2568,30.9941,31.0614,1219800.0
2010-04-16 12:20:00,46.09,46.15,45.91,46.05,1530100.0,31.0547,31.0951,30.9334,31.0277,1530100.0
2010-04-16 12:25:00,46.07,46.21,46.02,46.15,1323000.0,31.0412,31.1355,31.0075,31.0951,1323000.0
2010-04-16 12:30:00,46.15,46.19,46.0,46.07,843300.0,31.0951,31.1221,30.9941,31.0412,843300.0
2010-04-16 12:35:00,46.07,46.1,45.85,46.07,1377100.0,31.0412,31.0614,30.893,31.0412,1377100.0
2010-04-16 12:40:00,46.07,46.17,46.04,46.16,598900.0,31.0412,31.1086,31.021,31.1019,598900.0
2010-04-16 12:45:00,46.17,46.22,45.97,46.05,909100.0,31.1086,31.1423,30.9738,31.0277,909100.0
2010-04-16 12:50:00,46.05,46.05,45.95,45.99,802300.0,31.0277,31.0277,30.9604,30.9873,802300.0
2010-04-16 12:55:00,45.99,46.1,45.9,46.01,1293800.0,30.9873,31.0614,30.9267,31.0008,1293800.0
2010-04-16 13:00:00,46.01,46.3,46.0,46.13,1055400.0,31.0008,31.1962,30.9941,31.0816,1055400.0
2010-04-16 13:05:00,46.13,46.2,46.06,46.08,884400.0,31.0816,31.1288,31.0345,31.048,884400.0
2010-04-16 13:10:00,46.08,46.11,45.86,45.86,888300.0,31.048,31.0682,30.8997,30.8997,888300.0
2010-04-16 13:15:00,45.86,45.98,45.81,45.97,1309300.0,30.8997,30.9806,30.866,30.9738,1309300.0
2010-04-16 13:20:00,45.96,46.06,45.95,45.96,902400.0,30.9671,31.0345,30.9604,30.9671,902400.0
2010-04-16 13:25:00,45.97,46.01,45.9,45.92,538900.0,30.9738,31.0008,30.9267,30.9401,538900.0
2010-04-16 13:30:00,45.93,45.94,45.82,45.85,546400.0,30.9469,30.9536,30.8728,30.893,546400.0
2010-04-16 13:35:00,45.85,45.91,45.75,45.9,710200.0,30.893,30.9334,30.8256,30.9267,710200.0
2010-04-16 13:40:00,45.91,46.0,45.88,46.0,728700.0,30.9334,30.9941,30.9132,30.9941,728700.0
2010-04-16 13:45:00,46.0,46.01,45.89,45.95,498300.0,30.9941,31.0008,30.9199,30.9604,498300.0
2010-04-16 13:50:00,45.95,46.11,45.94,46.03,641700.0,30.9604,31.0682,30.9536,31.0143,641700.0
2010-04-16 13:55:00,46.03,46.05,45.93,46.05,411100.0,31.0143,31.0277,30.9469,31.0277,411100.0
2010-04-16 14:00:00,46.04,46.04,45.99,46.0,539000.0,31.021,31.021,30.9873,30.9941,539000.0
2010-04-16 14:05:00,46.0,46.26,46.0,46.1,1497300.0,30.9941,31.1692,30.9941,31.0614,1497300.0
2010-04-16 14:10:00,46.1,46.1,45.99,46.0,752700.0,31.0614,31.0614,30.9873,30.9941,752700.0
2010-04-16 14:15:00,46.01,46.24,46.0,46.06,1047400.0,31.0008,31.1558,30.9941,31.0345,1047400.0
2010-04-16 14:20:00,46.06,46.32,46.06,46.29,1208300.0,31.0345,31.2097,31.0345,31.1894,1208300.0
2010-04-16 14:25:00,46.28,46.31,46.06,46.19,1041400.0,31.1827,31.2029,31.0345,31.1221,1041400.0
2010-04-16 14:30:00,46.19,46.24,46.1,46.17,484500.0,31.1221,31.1558,31.0614,31.1086,484500.0
2010-04-16 14:35:00,46.17,46.18,45.85,45.86,1035900.0,31.1086,31.1153,30.893,30.8997,1035900.0
2010-04-16 14:40:00,45.85,45.96,45.82,45.91,881100.0,30.893,30.9671,30.8728,30.9334,881100.0
2010-04-16 14:45:00,45.91,45.92,45.71,45.71,739600.0,30.9334,30.9401,30.7987,30.7987,739600.0
2010-04-16 14:50:00,45.71,45.81,45.69,45.7,1058900.0,30.7987,30.866,30.7852,30.7919,1058900.0
2010-04-16 14:55:00,45.7,45.71,45.54,45.55,1794400.0,30.7919,30.7987,30.6841,30.6908,1794400.0
2010-04-16 15:00:00,45.55,45.71,45.47,45.47,1391300.0,30.6908,30.7987,30.6369,30.6369,1391300.0
2010-04-16 15:05:00,45.47,45.68,45.43,45.68,1501400.0,30.6369,30.7784,30.61,30.7784,1501400.0
2010-04-16 15:10:00,45.67,45.84,45.66,45.81,1095100.0,30.7717,30.8862,30.765,30.866,1095100.0
2010-04-16 15:15:00,45.81,45.82,45.69,45.7,749400.0,30.866,30.8728,30.7852,30.7919,749400.0
2010-04-16 15:20:00,45.71,45.81,45.66,45.76,1016600.0,30.7987,30.866,30.765,30.8323,1016600.0
2010-04-16 15:25:00,45.77,45.88,45.69,45.85,1090300.0,30.8391,30.9132,30.7852,30.893,1090300.0
2010-04-16 15:30:00,45.86,45.87,45.7,45.87,1030700.0,30.8997,30.9065,30.7919,30.9065,1030700.0
2010-04-16 15:35:00,45.87,46.01,45.85,45.98,1317000.0,30.9065,31.0008,30.893,30.9806,1317000.0
2010-04-16 15:40:00,45.98,46.05,45.92,46.05,1185200.0,30.9806,31.0277,30.9401,31.0277,1185200.0
2010-04-16 15:45:00,46.05,46.11,45.96,45.99,1920400.0,31.0277,31.0682,30.9671,30.9873,1920400.0
2010-04-16 15:50:00,45.98,45.99,45.79,45.81,2513800.0,30.9806,30.9873,30.8526,30.866,2513800.0
2010-04-16 15:55:00,45.82,45.82,45.61,45.66,4820200.0,30.8728,30.8728,30.7313,30.765,4820200.0
2010-04-19 09:30:00,45.23,45.42,45.01,45.32,2926900.0,30.4752,30.6033,30.327,30.5359,2926900.0
2010-04-19 09:35:00,45.32,45.46,45.17,45.31,3797200.0,30.5359,30.6302,30.4348,30.5291,3797200.0
2010-04-19 09:40:00,45.32,45.7,45.31,45.65,2167600.0,30.5359,30.7919,30.5291,30.7582,2167600.0
2010-04-19 09:45:00,45.65,45.66,45.45,45.49,1188600.0,30.7582,30.765,30.6235,30.6504,1188600.0
2010-04-19 09:50:00,45.49,45.62,45.38,45.49,1715200.0,30.6504,30.738,30.5763,30.6504,1715200.0
2010-04-19 09:55:00,45.48,45.6,45.43,45.45,1844500.0,30.6437,30.7245,30.61,30.6235,1844500.0
2010-04-19 10:00:00,45.45,45.58,45.38,45.38,1594400.0,30.6235,30.7111,30.5763,30.5763,1594400.0
2010-04-19 10:05:00,45.39,45.54,45.38,45.44,1612700.0,30.583,30.6841,30.5763,30.6167,1612700.0
2010-04-19 10:10:00,45.44,45.46,45.26,45.42,1172400.0,30.6167,30.6302,30.4955,30.6033,1172400.0
2010-04-19 10:15:00,45.42,45.61,45.28,45.38,2005700.0,30.6033,30.7313,30.5089,30.5763,2005700.0
2010-04-19 10:20:00,45.38,45.5,45.3,45.49,742600.0,30.5763,30.6572,30.5224,30.6504,742600.0
2010-04-19 10:25:00,45.48,45.54,45.34,45.34,807500.0,30.6437,30.6841,30.5494,30.5494,807500.0
2010-04-19 10:30:00,45.34,45.36,45.22,45.23,667600.0,30.5494,30.5628,30.4685,30.4752,667600.0
2010-04-19 10:35:00,45.23,45.23,45.01,45.13,1088600.0,30.4752,30.4752,30.327,30.4079,1088600.0
2010-04-19 10:40:00,45.13,45.44,45.09,45.22,769400.0,30.4079,30.6167,30.3809,30.4685,769400.0
2010-04-19 10:45:00,45.21,45.33,45.18,45.18,714600.0,30.4618,30.5426,30.4415,30.4415,714600.0
2010-04-19 10:50:00,45.18,45.23,45.14,45.15,522400.0,30.4415,30.4752,30.4146,30.4213,522400.0
2010-04-19 10:55:00,45.16,45.2,45.05,45.15,588500.0,30.4281,30.455,30.354,30.4213,588500.0
2010-04-19 11:00:00,45.15,45.25,45.05,45.06,448000.0,30.4213,30.4887,30.354,30.3607,448000.0
2010-04-19 11:05:00,45.06,45.2,45.06,45.15,451900.0,30.3607,30.455,30.3607,30.4213,451900.0
2010-04-19 11:10:00,45.15,45.18,45.1,45.12,368200.0,30.4213,30.4415,30.3876,30.4011,368200.0
2010-04-19 11:15:00,45.12,45.23,45.07,45.19,538700.0,30.4011,30.4752,30.3674,30.4483,538700.0
2010-04-19 11:20:00,45.2,45.21,45.11,45.16,504900.0,30.455,30.4618,30.3944,30.4281,504900.0
2010-04-19 11:25:00,45.17,45.18,45.03,45.1,466500.0,30.4348,30.4415,30.3405,30.3876,466500.0
2010-04-19 11:30:00,45.1,45.15,45.01,45.02,450600.0,30.3876,30.4213,30.327,30.3337,450600.0
2010-04-19 11:35:00,45.03,45.04,44.82,44.83,1630800.0,30.3405,30.3472,30.199,30.2057,1630800.0
2010-04-19 11:40:00,44.83,44.94,44.82,44.86,919000.0,30.2057,30.2798,30.199,30.2259,919000.0
2010-04-19 11:45:00,44.87,44.87,44.74,44.77,711000.0,30.2327,30.2327,30.1451,30.1653,711000.0
2010-04-19 11:50:00,44.78,44.78,44.65,44.7,1486400.0,30.172,30.172,30.0844,30.1181,1486400.0
2010-04-19 11:55:00,44.7,44.79,44.59,44.67,1288100.0,30.1181,30.1788,30.044,30.0979,1288100.0
2010-04-19 12:00:00,44.68,44.73,44.66,44.7,735900.0,30.1047,30.1383,30.0912,30.1181,735900.0
2010-04-19 12:05:00,44.7,44.9,44.64,44.77,1406000.0,30.1181,30.2529,30.0777,30.1653,1406000.0
2010-04-19 12:10:00,44.76,44.85,44.7,44.73,613200.0,30.1586,30.2192,30.1181,30.1383,613200.0
2010-04-19 12:15:00,44.73,44.8,44.68,44.78,642100.0,30.1383,30.1855,30.1047,30.172,642100.0
2010-04-19 12:20:00,44.79,44.87,44.78,44.86,576600.0,30.1788,30.2327,30.172,30.2259,576600.0
2010-04-19 12:25:00,44.86,44.93,44.71,44.75,527400.0,30.2259,30.2731,30.1249,30.1518,527400.0
2010-04-19 12:30:00,44.75,44.79,44.66,44.7,290000.0,30.1518,30.1788,30.0912,30.1181,290000.0
2010-04-19 12:35:00,44.7,44.77,44.66,44.71,784700.0,30.1181,30.1653,30.0912,30.1249,784700.0
2010-04-19 12:40:00,44.71,44.9,44.7,44.89,540900.0,30.1249,30.2529,30.1181,30.2462,540900.0
2010-04-19 12:45:00,44.89,44.95,44.85,44.86,586100.0,30.2462,30.2866,30.2192,30.2259,586100.0
2010-04-19 12:50:00,44.85,44.9,44.84,44.9,334900.0,30.2192,30.2529,30.2125,30.2529,334900.0
2010-04-19 12:55:00,44.9,44.97,44.89,44.95,474300.0,30.2529,30.3001,30.2462,30.2866,474300.0
2010-04-19 13:00:00,44.96,44.98,44.78,44.8,791200.0,30.2933,30.3068,30.172,30.1855,791200.0
2010-04-19 13:05:00,44.8,44.8,44.71,44.74,331800.0,30.1855,30.1855,30.1249,30.1451,331800.0
2010-04-19 13:10:00,44.75,44.82,44.74,44.77,308600.0,30.1518,30.199,30.1451,30.1653,308600.0
2010-04-19 13:15:00,44.78,44.79,44.7,44.77,391500.0,30.172,30.1788,30.1181,30.1653,391500.0
2010-04-19 13:20:00,44.77,44.94,44.76,44.93,605600.0,30.1653,30.2798,30.1586,30.2731,605600.0
2010-04-19 13:25:00,44.93,45.03,44.91,44.98,694300.0,30.2731,30.3405,30.2596,30.3068,694300.0
2010-04-19 13:30:00,44.99,45.06,44.98,45.05,498300.0,30.3135,30.3607,30.3068,30.354,498300.0
2010-04-19 13:35:00,45.05,45.09,44.99,45.01,302800.0,30.354,30.3809,30.3135,30.327,302800.0
2010-04-19 13:40:00,45.0,45.14,44.99,45.13,493300.0,30.3203,30.4146,30.3135,30.4079,493300.0
2010-04-19 13:45:00,45.13,45.22,45.11,45.14,805300.0,30.4079,30.4685,30.3944,30.4146,805300.0
2010-04-19 13:50:00,45.14,45.15,44.95,44.97,899000.0,30.4146,30.4213,30.2866,30.3001,899000.0
2010-04-19 13:55:00,45.0,45.0,44.75,44.76,756600.0,30.3203,30.3203,30.1518,30.1586,756600.0
2010-04-19 14:00:00,44.77,44.77,44.7,44.76,516900.0,30.1653,30.1653,30.1181,30.1586,516900.0
2010-04-19 14:05:00,44.76,44.86,44.75,44.84,712000.0,30.1586,30.2259,30.1518,30.2125,712000.0
2010-04-19 14:10:00,44.83,44.91,44.82,44.84,625300.0,30.2057,30.2596,30.199,30.2125,625300.0
2010-04-19 14:15:00,44.85,44.95,44.83,44.91,431000.0,30.2192,30.2866,30.2057,30.2596,431000.0
2010-04-19 14:20:00,44.9,44.96,44.88,44.92,433100.0,30.2529,30.2933,30.2394,30.2664,433100.0
2010-04-19 14:25:00,44.92,45.03,44.91,45.0,488500.0,30.2664,30.3405,30.2596,30.3203,488500.0
2010-04-19 14:30:00,45.01,45.21,44.93,45.14,847300.0,30.327,30.4618,30.2731,30.4146,847300.0
2010-04-19 14:35:00,45.14,45.23,45.02,45.12,1107700.0,30.4146,30.4752,30.3337,30.4011,1107700.0
2010-04-19 14:40:00,45.12,45.31,45.11,45.27,926900.0,30.4011,30.5291,30.3944,30.5022,926900.0
2010-04-19 14:45:00,45.27,45.3,45.11,45.16,973400.0,30.5022,30.5224,30.3944,30.4281,973400.0
2010-04-19 14:50:00,45.16,45.23,45.08,45.22,530700.0,30.4281,30.4752,30.3742,30.4685,530700.0
2010-04-19 14:55:00,45.22,45.31,45.12,45.3,689300.0,30.4685,30.5291,30.4011,30.5224,689300.0
2010-04-19 15:00:00,45.3,45.38,45.22,45.23,680500.0,30.5224,30.5763,30.4685,30.4752,680500.0
2010-04-19 15:05:00,45.23,45.26,45.17,45.2,822900.0,30.4752,30.4955,30.4348,30.455,822900.0
2010-04-19 15:10:00,45.21,45.27,45.17,45.21,669800.0,30.4618,30.5022,30.4348,30.4618,669800.0
2010-04-19 15:15:00,45.21,45.32,45.21,45.23,478600.0,30.4618,30.5359,30.4618,30.4752,478600.0
2010-04-19 15:20:00,45.22,45.32,45.22,45.27,623300.0,30.4685,30.5359,30.4685,30.5022,623300.0
2010-04-19 15:25:00,45.26,45.4,45.24,45.32,1108900.0,30.4955,30.5898,30.482,30.5359,1108900.0
2010-04-19 15:30:00,45.32,45.34,45.27,45.28,866100.0,30.5359,30.5494,30.5022,30.5089,866100.0
2010-04-19 15:35:00,45.28,45.3,45.19,45.21,850000.0,30.5089,30.5224,30.4483,30.4618,850000.0
2010-04-19 15:40:00,45.2,45.21,45.07,45.13,1047100.0,30.455,30.4618,30.3674,30.4079,1047100.0
2010-04-19 15:45:00,45.13,45.29,45.13,45.29,975000.0,30.4079,30.5157,30.4079,30.5157,975000.0
2010-04-19 15:50:00,45.28,45.34,45.25,45.33,1025000.0,30.5089,30.5494,30.4887,30.5426,1025000.0
2010-04-19 15:55:00,45.33,45.4,45.32,45.37,1904800.0,30.5426,30.5898,30.5359,30.5696,1904800.0
2010-04-20 09:30:00,45.77,46.13,45.75,45.88,1873300.0,30.8391,31.0816,30.8256,30.9132,1873300.0
2010-04-20 09:35:00,45.88,46.05,45.74,46.0,2587100.0,30.9132,31.0277,30.8189,30.9941,2587100.0
2010-04-20 09:40:00,46.0,46.03,45.77,45.8,1849800.0,30.9941,31.0143,30.8391,30.8593,1849800.0
2010-04-20 09:45:00,45.8,45.88,45.72,45.75,1061400.0,30.8593,30.9132,30.8054,30.8256,1061400.0
2010-04-20 09:50:00,45.75,45.75,45.56,45.68,1176100.0,30.8256,30.8256,30.6976,30.7784,1176100.0
2010-04-20 09:55:00,45.67,45.88,45.65,45.82,703400.0,30.7717,30.9132,30.7582,30.8728,703400.0
2010-04-20 10:00:00,45.81,45.93,45.81,45.85,838800.0,30.866,30.9469,30.866,30.893,838800.0
2010-04-20 10:05:00,45.85,45.86,45.75,45.85,442200.0,30.893,30.8997,30.8256,30.893,442200.0
2010-04-20 10:10:00,45.84,45.86,45.78,45.82,414700.0,30.8862,30.8997,30.8458,30.8728,414700.0
2010-04-20 10:15:00,45.82,45.94,45.8,45.88,619500.0,30.8728,30.9536,30.8593,30.9132,619500.0
2010-04-20 10:20:00,45.88,45.9,45.78,45.82,941500.0,30.9132,30.9267,30.8458,30.8728,941500.0
2010-04-20 10:25:00,45.81,45.85,45.76,45.79,571700.0,30.866,30.893,30.8323,30.8526,571700.0
2010-04-20 10:30:00,45.8,45.83,45.74,45.79,682700.0,30.8593,30.8795,30.8189,30.8526,682700.0
2010-04-20 10:35:00,45.8,45.89,45.78,45.89,544000.0,30.8593,30.9199,30.8458,30.9199,544000.0
2010-04-20 10:40:00,45.9,46.0,45.86,45.89,509800.0,30.9267,30.9941,30.8997,30.9199,509800.0
2010-04-20 10:45:00,45.88,45.89,45.79,45.8,350800.0,30.9132,30.9199,30.8526,30.8593,350800.0
2010-04-20 10:50:00,45.8,45.82,45.77,45.78,415900.0,30.8593,30.8728,30.8391,30.8458,415900.0
2010-04-20 10:55:00,45.78,45.8,45.73,45.78,331700.0,30.8458,30.8593,30.8121,30.8458,331700.0
2010-04-20 11:00:00,45.78,45.82,45.77,45.82,484500.0,30.8458,30.8728,30.8391,30.8728,484500.0
2010-04-20 11:05:00,45.82,45.94,45.81,45.94,618000.0,30.8728,30.9536,30.866,30.9536,618000.0
2010-04-20 11:10:00,45.94,45.94,45.84,45.88,396400.0,30.9536,30.9536,30.8862,30.9132,396400.0
2010-04-20 11:15:00,45.87,45.98,45.87,45.96,559700.0,30.9065,30.9806,30.9065,30.9671,559700.0
2010-04-20 11:20:00,45.97,45.99,45.9,45.97,338300.0,30.9738,30.9873,30.9267,30.9738,338300.0
2010-04-20 11:25:00,45.97,46.03,45.94,45.95,745000.0,30.9738,31.0143,30.9536,30.9604,745000.0
2010-04-20 11:30:00,45.96,45.97,45.86,45.88,298000.0,30.9671,30.9738,30.8997,30.9132,298000.0
2010-04-20 11:35:00,45.88,45.89,45.79,45.79,253300.0,30.9132,30.9199,30.8526,30.8526,253300.0
2010-04-20 11:40:00,45.8,45.82,45.77,45.78,191200.0,30.8593,30.8728,30.8391,30.8458,191200.0
2010-04-20 11:45:00,45.79,45.8,45.75,45.77,270200.0,30.8526,30.8593,30.8256,30.8391,270200.0
2010-04-20 11:50:00,45.76,45.89,45.74,45.88,226100.0,30.8323,30.9199,30.8189,30.9132,226100.0
2010-04-20 11:55:00,45.88,45.94,45.84,45.92,242300.0,30.9132,30.9536,30.8862,30.9401,242300.0
2010-04-20 12:00:00,45.93,45.94,45.88,45.92,241600.0,30.9469,30.9536,30.9132,30.9401,241600.0
2010-04-20 12:05:00,45.92,46.01,45.91,45.98,433400.0,30.9401,31.0008,30.9334,30.9806,433400.0
2010-04-20 12:10:00,45.98,46.04,45.98,46.01,376400.0,30.9806,31.021,30.9806,31.0008,376400.0
2010-04-20 12:15:00,46.0,46.13,46.0,46.1,449100.0,30.9941,31.0816,30.9941,31.0614,449100.0
2010-04-20 12:20:00,46.11,46.15,46.09,46.11,341500.0,31.0682,31.0951,31.0547,31.0682,341500.0
2010-04-20 12:25:00,46.11,46.13,45.96,45.98,531200.0,31.0682,31.0816,30.9671,30.9806,531200.0
2010-04-20 12:30:00,45.98,46.05,45.97,46.0,268200.0,30.9806,31.0277,30.9738,30.9941,268200.0
2010-04-20 12:35:00,46.0,46.04,45.97,45.99,284400.0,30.9941,31.021,30.9738,30.9873,284400.0
2010-04-20 12:40:00,46.0,46.01,45.93,45.93,163800.0,30.9941,31.0008,30.9469,30.9469,163800.0
2010-04-20 12:45:00,45.94,45.94,45.86,45.86,244700.0,30.9536,30.9536,30.8997,30.8997,244700.0
2010-04-20 12:50:00,45.86,45.87,45.8,45.83,276900.0,30.8997,30.9065,30.8593,30.8795,276900.0
2010-04-20 12:55:00,45.83,45.92,45.82,45.92,217700.0,30.8795,30.9401,30.8728,30.9401,217700.0
2010-04-20 13:00:00,45.92,46.0,45.9,45.9,219200.0,30.9401,30.9941,30.9267,30.9267,219200.0
2010-04-20 13:05:00,45.9,45.94,45.89,45.9,148300.0,30.9267,30.9536,30.9199,30.9267,148300.0
2010-04-20 13:10:00,45.9,45.9,45.78,45.79,291800.0,30.9267,30.9267,30.8458,30.8526,291800.0
2010-04-20 13:15:00,45.8,45.88,45.76,45.85,199600.0,30.8593,30.9132,30.8323,30.893,199600.0
2010-04-20 13:20:00,45.87,45.92,45.85,45.9,345600.0,30.9065,30.9401,30.893,30.9267,345600.0
2010-04-20 13:25:00,45.91,45.93,45.86,45.87,168700.0,30.9334,30.9469,30.8997,30.9065,168700.0
2010-04-20 13:30:00,45.87,45.89,45.84,45.84,106500.0,30.9065,30.9199,30.8862,30.8862,106500.0
2010-04-20 13:35:00,45.84,45.91,45.84,45.9,116200.0,30.8862,30.9334,30.8862,30.9267,116200.0
2010-04-20 13:40:00,45.9,45.9,45.86,45.88,94000.0,30.9267,30.9267,30.8997,30.9132,94000.0
2010-04-20 13:45:00,45.88,45.89,45.82,45.85,165700.0,30.9132,30.9199,30.8728,30.893,165700.0
2010-04-20 13:50:00,45.85,45.89,45.84,45.86,163300.0,30.893,30.9199,30.8862,30.8997,163300.0
2010-04-20 13:55:00,45.85,45.87,45.78,45.81,183500.0,30.893,30.9065,30.8458,30.866,183500.0
2010-04-20 14:00:00,45.81,45.82,45.76,45.77,415400.0,30.866,30.8728,30.8323,30.8391,415400.0
2010-04-20 14:05:00,45.78,45.78,45.62,45.62,468100.0,30.8458,30.8458,30.738,30.738,468100.0
2010-04-20 14:10:00,45.62,45.66,45.59,45.62,331500.0,30.738,30.765,30.7178,30.738,331500.0
2010-04-20 14:15:00,45.63,45.74,45.63,45.71,276000.0,30.7448,30.8189,30.7448,30.7987,276000.0
2010-04-20 14:20:00,45.71,45.77,45.69,45.69,310300.0,30.7987,30.8391,30.7852,30.7852,310300.0
2010-04-20 14:25:00,45.7,45.72,45.68,45.71,214500.0,30.7919,30.8054,30.7784,30.7987,214500.0
2010-04-20 14:30:00,45.7,45.71,45.67,45.69,183300.0,30.7919,30.7987,30.7717,30.7852,183300.0
2010-04-20 14:35:00,45.7,45.71,45.65,45.65,318500.0,30.7919,30.7987,30.7582,30.7582,318500.0
2010-04-20 14:40:00,45.65,45.73,45.65,45.7,249600.0,30.7582,30.8121,30.7582,30.7919,249600.0
2010-04-20 14:45:00,45.7,45.77,45.66,45.75,275700.0,30.7919,30.8391,30.765,30.8256,275700.0
2010-04-20 14:50:00,45.76,45.76,45.69,45.72,388400.0,30.8323,30.8323,30.7852,30.8054,388400.0
2010-04-20 14:55:00,45.72,45.79,45.7,45.73,317000.0,30.8054,30.8526,30.7919,30.8121,317000.0
2010-04-20 15:00:00,45.72,45.74,45.67,45.72,399800.0,30.8054,30.8189,30.7717,30.8054,399800.0
2010-04-20 15:05:00,45.73,45.77,45.66,45.77,400300.0,30.8121,30.8391,30.765,30.8391,400300.0
2010-04-20 15:10:00,45.77,45.8,45.72,45.74,394300.0,30.8391,30.8593,30.8054,30.8189,394300.0
2010-04-20 15:15:00,45.74,45.78,45.73,45.74,284300.0,30.8189,30.8458,30.8121,30.8189,284300.0
2010-04-20 15:20:00,45.73,45.77,45.71,45.74,383100.0,30.8121,30.8391,30.7987,30.8189,383100.0
2010-04-20 15:25:00,45.74,45.83,45.73,45.8,429700.0,30.8189,30.8795,30.8121,30.8593,429700.0
2010-04-20 15:30:00,45.8,45.84,45.77,45.83,381800.0,30.8593,30.8862,30.8391,30.8795,381800.0
2010-04-20 15:35:00,45.82,45.87,45.76,45.86,460400.0,30.8728,30.9065,30.8323,30.8997,460400.0
2010-04-20 15:40:00,45.87,45.91,45.81,45.9,437900.0,30.9065,30.9334,30.866,30.9267,437900.0
2010-04-20 15:45:00,45.9,45.9,45.77,45.85,826300.0,30.9267,30.9267,30.8391,30.893,826300.0
2010-04-20 15:50:00,45.85,45.87,45.81,45.83,714800.0,30.893,30.9065,30.866,30.8795,714800.0
2010-04-20 15:55:00,45.83,45.9,45.79,45.89,1314400.0,30.8795,30.9267,30.8526,30.9199,1314400.0
2010-04-21 09:30:00,46.05,46.2,46.02,46.19,1196500.0,31.0277,31.1288,31.0075,31.1221,1196500.0
2010-04-21 09:35:00,46.15,46.2,45.99,46.02,1362900.0,31.0951,31.1288,30.9873,31.0075,1362900.0
2010-04-21 09:40:00,46.02,46.12,46.0,46.12,852300.0,31.0075,31.0749,30.9941,31.0749,852300.0
2010-04-21 09:45:00,46.12,46.25,46.07,46.22,671100.0,31.0749,31.1625,31.0412,31.1423,671100.0
2010-04-21 09:50:00,46.22,46.29,46.16,46.29,762000.0,31.1423,31.1894,31.1019,31.1894,762000.0
2010-04-21 09:55:00,46.28,46.39,46.2,46.25,821600.0,31.1827,31.2568,31.1288,31.1625,821600.0
2010-04-21 10:00:00,46.25,46.27,46.07,46.14,744400.0,31.1625,31.176,31.0412,31.0884,744400.0
2010-04-21 10:05:00,46.14,46.16,46.02,46.11,496400.0,31.0884,31.1019,31.0075,31.0682,496400.0
2010-04-21 10:10:00,46.11,46.11,46.03,46.08,716100.0,31.0682,31.0682,31.0143,31.048,716100.0
2010-04-21 10:15:00,46.08,46.08,45.92,45.94,696300.0,31.048,31.048,30.9401,30.9536,696300.0
2010-04-21 10:20:00,45.94,46.01,45.88,46.0,696900.0,30.9536,31.0008,30.9132,30.9941,696900.0
2010-04-21 10:25:00,46.0,46.02,45.88,45.97,624000.0,30.9941,31.0075,30.9132,30.9738,624000.0
2010-04-21 10:30:00,45.97,46.0,45.89,46.0,791100.0,30.9738,30.9941,30.9199,30.9941,791100.0
2010-04-21 10:35:00,45.99,46.07,45.95,46.0,770400.0,30.9873,31.0412,30.9604,30.9941,770400.0
2010-04-21 10:40:00,46.0,46.13,46.0,46.05,468500.0,30.9941,31.0816,30.9941,31.0277,468500.0
2010-04-21 10:45:00,46.06,46.15,46.03,46.03,322900.0,31.0345,31.0951,31.0143,31.0143,322900.0
2010-04-21 10:50:00,46.04,46.14,46.01,46.08,441800.0,31.021,31.0884,31.0008,31.048,441800.0
2010-04-21 10:55:00,46.08,46.1,45.88,45.88,515800.0,31.048,31.0614,30.9132,30.9132,515800.0
2010-04-21 11:00:00,45.88,46.04,45.88,45.99,500500.0,30.9132,31.021,30.9132,30.9873,500500.0
2010-04-21 11:05:00,45.99,46.02,45.88,45.9,378700.0,30.9873,31.0075,30.9132,30.9267,378700.0
2010-04-21 11:10:00,45.89,46.01,45.86,46.0,486200.0,30.9199,31.0008,30.8997,30.9941,486200.0
2010-04-21 11:15:00,45.99,46.0,45.9,45.96,345600.0,30.9873,30.9941,30.9267,30.9671,345600.0
2010-04-21 11:20:00,45.96,46.0,45.86,45.86,392400.0,30.9671,30.9941,30.8997,30.8997,392400.0
2010-04-21 11:25:00,45.86,45.88,45.82,45.87,509200.0,30.8997,30.9132,30.8728,30.9065,509200.0
2010-04-21 11:30:00,45.87,45.97,45.83,45.95,574000.0,30.9065,30.9738,30.8795,30.9604,574000.0
2010-04-21 11:35:00,45.95,45.96,45.85,45.94,534000.0,30.9604,30.9671,30.893,30.9536,534000.0
2010-04-21 11:40:00,45.94,46.1,45.91,46.07,433600.0,30.9536,31.0614,30.9334,31.0412,433600.0
2010-04-21 11:45:00,46.07,46.07,45.97,46.05,220000.0,31.0412,31.0412,30.9738,31.0277,220000.0
2010-04-21 11:50:00,46.06,46.12,46.0,46.03,443000.0,31.0345,31.0749,30.9941,31.0143,443000.0
2010-04-21 11:55:00,46.03,46.1,46.02,46.08,353300.0,31.0143,31.0614,31.0075,31.048,353300.0
2010-04-21 12:00:00,46.08,46.11,46.02,46.07,292400.0,31.048,31.0682,31.0075,31.0412,292400.0
2010-04-21 12:05:00,46.07,46.08,45.95,45.99,281500.0,31.0412,31.048,30.9604,30.9873,281500.0
2010-04-21 12:10:00,45.99,46.0,45.9,45.92,338300.0,30.9873,30.9941,30.9267,30.9401,338300.0
2010-04-21 12:15:00,45.92,46.01,45.92,45.98,184100.0,30.9401,31.0008,30.9401,30.9806,184100.0
2010-04-21 12:20:00,45.97,46.03,45.94,46.02,167500.0,30.9738,31.0143,30.9536,31.0075,167500.0
2010-04-21 12:25:00,46.02,46.13,46.0,46.08,331400.0,31.0075,31.0816,30.9941,31.048,331400.0
2010-04-21 12:30:00,46.07,46.14,46.05,46.11,244000.0,31.0412,31.0884,31.0277,31.0682,244000.0
2010-04-21 12:35:00,46.1,46.2,46.1,46.11,395500.0,31.0614,31.1288,31.0614,31.0682,395500.0
2010-04-21 12:40:00,46.11,46.15,46.1,46.1,284300.0,31.0682,31.0951,31.0614,31.0614,284300.0
2010-04-21 12:45:00,46.1,46.11,46.02,46.03,288300.0,31.0614,31.0682,31.0075,31.0143,288300.0
2010-04-21 12:50:00,46.03,46.06,45.96,45.99,220500.0,31.0143,31.0345,30.9671,30.9873,220500.0
2010-04-21 12:55:00,46.0,46.04,45.93,45.93,181500.0,30.9941,31.021,30.9469,30.9469,181500.0
2010-04-21 13:00:00,45.93,46.01,45.92,46.01,211500.0,30.9469,31.0008,30.9401,31.0008,211500.0
2010-04-21 13:05:00,46.01,46.01,45.92,45.95,184200.0,31.0008,31.0008,30.9401,30.9604,184200.0
2010-04-21 13:10:00,45.96,45.97,45.88,45.9,364100.0,30.9671,30.9738,30.9132,30.9267,364100.0
2010-04-21 13:15:00,45.9,45.92,45.86,45.88,243000.0,30.9267,30.9401,30.8997,30.9132,243000.0
2010-04-21 13:20:00,45.88,45.95,45.87,45.88,267200.0,30.9132,30.9604,30.9065,30.9132,267200.0
2010-04-21 13:25:00,45.89,45.98,45.88,45.96,222800.0,30.9199,30.9806,30.9132,30.9671,222800.0
2010-04-21 13:30:00,45.96,46.02,45.95,46.0,168600.0,30.9671,31.0075,30.9604,30.9941,168600.0
2010-04-21 13:35:00,45.99,46.01,45.94,45.98,171700.0,30.9873,31.0008,30.9536,30.9806,171700.0
2010-04-21 13:40:00,45.98,45.99,45.93,45.97,186200.0,30.9806,30.9873,30.9469,30.9738,186200.0
2010-04-21 13:45:00,45.98,46.03,45.95,45.95,188500.0,30.9806,31.0143,30.9604,30.9604,188500.0
2010-04-21 13:50:00,45.95,46.0,45.95,45.98,152100.0,30.9604,30.9941,30.9604,30.9806,152100.0
2010-04-21 13:55:00,45.98,46.04,45.97,45.98,199400.0,30.9806,31.021,30.9738,30.9806,199400.0
2010-04-21 14:00:00,45.98,46.01,45.86,45.87,354000.0,30.9806,31.0008,30.8997,30.9065,354000.0
2010-04-21 14:05:00,45.86,45.87,45.7,45.73,666500.0,30.8997,30.9065,30.7919,30.8121,666500.0
2010-04-21 14:10:00,45.73,45.74,45.5,45.55,1147900.0,30.8121,30.8189,30.6572,30.6908,1147900.0
2010-04-21 14:15:00,45.55,45.55,45.19,45.26,1499700.0,30.6908,30.6908,30.4483,30.4955,1499700.0
2010-04-21 14:20:00,45.27,45.34,45.17,45.2,875500.0,30.5022,30.5494,30.4348,30.455,875500.0
2010-04-21 14:25:00,45.19,45.28,45.1,45.17,986000.0,30.4483,30.5089,30.3876,30.4348,986000.0
2010-04-21 14:30:00,45.17,45.24,45.07,45.09,738600.0,30.4348,30.482,30.3674,30.3809,738600.0
2010-04-21 14:35:00,45.08,45.13,45.0,45.1,1385700.0,30.3742,30.4079,30.3203,30.3876,1385700.0
2010-04-21 14:40:00,45.1,45.22,45.1,45.15,540100.0,30.3876,30.4685,30.3876,30.4213,540100.0
2010-04-21 14:45:00,45.15,45.26,45.1,45.2,543800.0,30.4213,30.4955,30.3876,30.455,543800.0
2010-04-21 14:50:00,45.21,45.27,45.15,45.24,548600.0,30.4618,30.5022,30.4213,30.482,548600.0
2010-04-21 14:55:00,45.22,45.3,45.2,45.28,436700.0,30.4685,30.5224,30.455,30.5089,436700.0
2010-04-21 15:00:00,45.28,45.33,45.25,45.28,592600.0,30.5089,30.5426,30.4887,30.5089,592600.0
2010-04-21 15:05:00,45.28,45.36,45.24,45.31,732100.0,30.5089,30.5628,30.482,30.5291,732100.0
2010-04-21 15:10:00,45.3,45.32,45.15,45.17,624500.0,30.5224,30.5359,30.4213,30.4348,624500.0
2010-04-21 15:15:00,45.17,45.26,45.17,45.19,891500.0,30.4348,30.4955,30.4348,30.4483,891500.0
2010-04-21 15:20:00,45.18,45.24,45.06,45.13,1129300.0,30.4415,30.482,30.3607,30.4079,1129300.0
2010-04-21 15:25:00,45.13,45.17,45.08,45.09,615000.0,30.4079,30.4348,30.3742,30.3809,615000.0
2010-04-21 15:30:00,45.08,45.19,45.08,45.15,988000.0,30.3742,30.4483,30.3742,30.4213,988000.0
2010-04-21 15:35:00,45.16,45.3,45.15,45.26,862200.0,30.4281,30.5224,30.4213,30.4955,862200.0
2010-04-21 15:40:00,45.26,45.36,45.22,45.36,730200.0,30.4955,30.5628,30.4685,30.5628,730200.0
2010-04-21 15:45:00,45.36,45.44,45.35,45.37,844600.0,30.5628,30.6167,30.5561,30.5696,844600.0
2010-04-21 15:50:00,45.37,45.41,45.34,45.4,911500.0,30.5696,30.5965,30.5494,30.5898,911500.0
2010-04-21 15:55:00,45.4,45.43,45.31,45.33,1482300.0,30.5898,30.61,30.5291,30.5426,1482300.0
2010-04-22 09:30:00,44.92,45.04,44.71,44.87,1193700.0,30.2664,30.3472,30.1249,30.2327,1193700.0
2010-04-22 09:35:00,44.86,44.96,44.73,44.93,1530700.0,30.2259,30.2933,30.1383,30.2731,1530700.0
2010-04-22 09:40:00,44.92,44.96,44.8,44.87,858200.0,30.2664,30.2933,30.1855,30.2327,858200.0
2010-04-22 09:45:00,44.86,44.94,44.72,44.94,953600.0,30.2259,30.2798,30.1316,30.2798,953600.0
2010-04-22 09:50:00,44.93,44.94,44.83,44.87,447700.0,30.2731,30.2798,30.2057,30.2327,447700.0
2010-04-22 09:55:00,44.86,44.89,44.73,44.8,520900.0,30.2259,30.2462,30.1383,30.1855,520900.0
2010-04-22 10:00:00,44.8,44.85,44.57,44.62,1224600.0,30.1855,30.2192,30.0305,30.0642,1224600.0
2010-04-22 10:05:00,44.63,44.85,44.63,44.76,892800.0,30.071,30.2192,30.071,30.1586,892800.0
2010-04-22 10:10:00,44.75,45.0,44.72,44.99,993200.0,30.1518,30.3203,30.1316,30.3135,993200.0
2010-04-22 10:15:00,44.99,45.1,44.94,45.01,681400.0,30.3135,30.3876,30.2798,30.327,681400.0
2010-04-22 10:20:00,45.01,45.03,44.83,44.84,525800.0,30.327,30.3405,30.2057,30.2125,525800.0
2010-04-22 10:25:00,44.85,44.87,44.7,44.78,1326300.0,30.2192,30.2327,30.1181,30.172,1326300.0
2010-04-22 10:30:00,44.78,44.87,44.48,44.63,1743000.0,30.172,30.2327,29.9699,30.071,1743000.0
2010-04-22 10:35:00,44.64,44.7,44.53,44.56,1113600.0,30.0777,30.1181,30.0036,30.0238,1113600.0
2010-04-22 10:40:00,44.56,44.67,44.51,44.64,770700.0,30.0238,30.0979,29.9901,30.0777,770700.0
2010-04-22 10:45:00,44.64,44.76,44.59,44.68,866800.0,30.0777,30.1586,30.044,30.1047,866800.0
2010-04-22 10:50:00,44.68,44.7,44.45,44.57,758800.0,30.1047,30.1181,29.9497,30.0305,758800.0
2010-04-22 10:55:00,44.57,44.59,44.51,44.52,551300.0,30.0305,30.044,29.9901,29.9969,551300.0
2010-04-22 11:00:00,44.52,44.86,44.5,44.62,518600.0,29.9969,30.2259,29.9834,30.0642,518600.0
2010-04-22 11:05:00,44.62,44.64,44.5,44.58,436700.0,30.0642,30.0777,29.9834,30.0373,436700.0
2010-04-22 11:10:00,44.57,44.61,44.53,44.58,240000.0,30.0305,30.0575,30.0036,30.0373,240000.0
2010-04-22 11:15:00,44.57,44.62,44.51,44.56,383300.0,30.0305,30.0642,29.9901,30.0238,383300.0
2010-04-22 11:20:00,44.57,44.57,44.48,44.5,498400.0,30.0305,30.0305,29.9699,29.9834,498400.0
2010-04-22 11:25:00,44.51,44.53,44.47,44.5,560500.0,29.9901,30.0036,29.9632,29.9834,560500.0
2010-04-22 11:30:00,44.51,44.51,44.29,44.4,897400.0,29.9901,29.9901,29.8419,29.916,897400.0
2010-04-22 11:35:00,44.41,44.42,44.29,44.34,939400.0,29.9227,29.9295,29.8419,29.8756,939400.0
2010-04-22 11:40:00,44.34,44.39,44.25,44.25,513000.0,29.8756,29.9093,29.8149,29.8149,513000.0
2010-04-22 11:45:00,44.26,44.27,44.12,44.24,1116200.0,29.8217,29.8284,29.7273,29.8082,1116200.0
2010-04-22 11:50:00,44.24,44.25,44.03,44.09,1228000.0,29.8082,29.8149,29.6667,29.7071,1228000.0
2010-04-22 11:55:00,44.09,44.33,44.08,44.32,1107000.0,29.7071,29.8688,29.7004,29.8621,1107000.0
2010-04-22 12:00:00,44.31,44.33,44.21,44.22,698100.0,29.8554,29.8688,29.788,29.7947,698100.0
2010-04-22 12:05:00,44.22,44.39,44.2,44.36,961000.0,29.7947,29.9093,29.7812,29.889,961000.0
2010-04-22 12:10:00,44.37,44.57,44.36,44.56,1053800.0,29.8958,30.0305,29.889,30.0238,1053800.0
2010-04-22 12:15:00,44.56,44.6,44.49,44.5,705600.0,30.0238,30.0508,29.9766,29.9834,705600.0
2010-04-22 12:20:00,44.5,44.57,44.4,44.45,880000.0,29.9834,30.0305,29.916,29.9497,880000.0
2010-04-22 12:25:00,44.44,44.45,44.35,44.38,609900.0,29.9429,29.9497,29.8823,29.9025,609900.0
2010-04-22 12:30:00,44.38,44.45,44.25,44.31,620500.0,29.9025,29.9497,29.8149,29.8554,620500.0
2010-04-22 12:35:00,44.31,44.6,44.29,44.47,621500.0,29.8554,30.0508,29.8419,29.9632,621500.0
2010-04-22 12:40:00,44.47,44.48,44.43,44.44,292200.0,29.9632,29.9699,29.9362,29.9429,292200.0
2010-04-22 12:45:00,44.44,44.44,44.37,44.39,181300.0,29.9429,29.9429,29.8958,29.9093,181300.0
2010-04-22 12:50:00,44.4,44.47,44.39,44.46,146800.0,29.916,29.9632,29.9093,29.9564,146800.0
2010-04-22 12:55:00,44.47,44.48,44.43,44.47,138700.0,29.9632,29.9699,29.9362,29.9632,138700.0
2010-04-22 13:00:00,44.47,44.63,44.36,44.59,909400.0,29.9632,30.071,29.889,30.044,909400.0
2010-04-22 13:05:00,44.58,44.64,44.56,44.63,478900.0,30.0373,30.0777,30.0238,30.071,478900.0
2010-04-22 13:10:00,44.62,44.66,44.6,44.63,483400.0,30.0642,30.0912,30.0508,30.071,483400.0
2010-04-22 13:15:00,44.63,44.73,44.62,44.64,633200.0,30.071,30.1383,30.0642,30.0777,633200.0
2010-04-22 13:20:00,44.65,44.68,44.61,44.64,522200.0,30.0844,30.1047,30.0575,30.0777,522200.0
2010-04-22 13:25:00,44.62,44.69,44.62,44.68,520700.0,30.0642,30.1114,30.0642,30.1047,520700.0
2010-04-22 13:30:00,44.68,44.68,44.57,44.58,314400.0,30.1047,30.1047,30.0305,30.0373,314400.0
2010-04-22 13:35:00,44.59,44.6,44.49,44.49,521800.0,30.044,30.0508,29.9766,29.9766,521800.0
2010-04-22 13:40:00,44.49,44.65,44.48,44.5,398300.0,29.9766,30.0844,29.9699,29.9834,398300.0
2010-04-22 13:45:00,44.5,44.61,44.49,44.61,425800.0,29.9834,30.0575,29.9766,30.0575,425800.0
2010-04-22 13:50:00,44.6,44.6,44.53,44.56,376700.0,30.0508,30.0508,30.0036,30.0238,376700.0
2010-04-22 13:55:00,44.56,44.66,44.55,44.6,583700.0,30.0238,30.0912,30.0171,30.0508,583700.0
2010-04-22 14:00:00,44.6,44.66,44.59,44.59,417300.0,30.0508,30.0912,30.044,30.044,417300.0
2010-04-22 14:05:00,44.6,44.6,44.52,44.6,405100.0,30.0508,30.0508,29.9969,30.0508,405100.0
2010-04-22 14:10:00,44.6,44.66,44.58,44.62,429500.0,30.0508,30.0912,30.0373,30.0642,429500.0
2010-04-22 14:15:00,44.63,44.7,44.6,44.69,605800.0,30.071,30.1181,30.0508,30.1114,605800.0
2010-04-22 14:20:00,44.68,44.72,44.58,44.7,716900.0,30.1047,30.1316,30.0373,30.1181,716900.0
2010-04-22 14:25:00,44.69,44.88,44.69,44.87,1042300.0,30.1114,30.2394,30.1114,30.2327,1042300.0
2010-04-22 14:30:00,44.87,45.03,44.83,44.98,1291600.0,30.2327,30.3405,30.2057,30.3068,1291600.0
2010-04-22 14:35:00,44.97,44.98,44.77,44.78,870900.0,30.3001,30.3068,30.1653,30.172,870900.0
2010-04-22 14:40:00,44.78,44.78,44.59,44.61,632900.0,30.172,30.172,30.044,30.0575,632900.0
2010-04-22 14:45:00,44.6,44.62,44.5,44.52,750300.0,30.0508,30.0642,29.9834,29.9969,750300.0
2010-04-22 14:50:00,44.51,44.53,44.41,44.46,971800.0,29.9901,30.0036,29.9227,29.9564,971800.0
2010-04-22 14:55:00,44.46,44.54,44.42,44.5,677600.0,29.9564,30.0103,29.9295,29.9834,677600.0
2010-04-22 15:00:00,44.51,44.55,44.48,44.54,525100.0,29.9901,30.0171,29.9699,30.0103,525100.0
2010-04-22 15:05:00,44.54,44.56,44.34,44.38,956400.0,30.0103,30.0238,29.8756,29.9025,956400.0
2010-04-22 15:10:00,44.37,44.47,44.36,44.47,509400.0,29.8958,29.9632,29.889,29.9632,509400.0
2010-04-22 15:15:00,44.46,44.55,44.46,44.53,426600.0,29.9564,30.0171,29.9564,30.0036,426600.0
2010-04-22 15:20:00,44.53,44.64,44.52,44.6,1027200.0,30.0036,30.0777,29.9969,30.0508,1027200.0
2010-04-22 15:25:00,44.59,44.69,44.59,44.67,753400.0,30.044,30.1114,30.044,30.0979,753400.0
2010-04-22 15:30:00,44.68,44.71,44.58,44.62,889300.0,30.1047,30.1249,30.0373,30.0642,889300.0
2010-04-22 15:35:00,44.62,44.69,44.6,44.68,1213300.0,30.0642,30.1114,30.0508,30.1047,1213300.0
2010-04-22 15:40:00,44.69,44.86,44.67,44.86,1162600.0,30.1114,30.2259,30.0979,30.2259,1162600.0
2010-04-22 15:45:00,44.86,44.98,44.82,44.95,1987600.0,30.2259,30.3068,30.199,30.2866,1987600.0
2010-04-22 15:50:00,44.94,44.95,44.87,44.92,1515600.0,30.2798,30.2866,30.2327,30.2664,1515600.0
2010-04-22 15:55:00,44.92,44.93,44.72,44.79,2016900.0,30.2664,30.2731,30.1316,30.1788,2016900.0
2010-04-23 09:30:00,44.74,44.82,44.56,44.65,1213100.0,30.1451,30.199,30.0238,30.0844,1213100.0
2010-04-23 09:35:00,44.65,44.67,44.47,44.52,941500.0,30.0844,30.0979,29.9632,29.9969,941500.0
2010-04-23 09:40:00,44.53,44.59,44.34,44.34,743800.0,30.0036,30.044,29.8756,29.8756,743800.0
2010-04-23 09:45:00,44.35,44.6,44.25,44.59,855900.0,29.8823,30.0508,29.8149,30.044,855900.0
2010-04-23 09:50:00,44.59,44.59,44.45,44.5,628100.0,30.044,30.044,29.9497,29.9834,628100.0
2010-04-23 09:55:00,44.51,44.81,44.48,44.76,813500.0,29.9901,30.1922,29.9699,30.1586,813500.0
2010-04-23 10:00:00,44.76,45.07,44.76,44.92,1578400.0,30.1586,30.3674,30.1586,30.2664,1578400.0
2010-04-23 10:05:00,44.92,44.99,44.88,44.9,514800.0,30.2664,30.3135,30.2394,30.2529,514800.0
2010-04-23 10:10:00,44.89,45.03,44.8,44.81,654000.0,30.2462,30.3405,30.1855,30.1922,654000.0
2010-04-23 10:15:00,44.81,44.82,44.66,44.68,477800.0,30.1922,30.199,30.0912,30.1047,477800.0
2010-04-23 10:20:00,44.68,44.81,44.65,44.8,525000.0,30.1047,30.1922,30.0844,30.1855,525000.0
2010-04-23 10:25:00,44.79,44.81,44.62,44.62,498700.0,30.1788,30.1922,30.0642,30.0642,498700.0
2010-04-23 10:30:00,44.62,44.65,44.46,44.49,617100.0,30.0642,30.0844,29.9564,29.9766,617100.0
2010-04-23 10:35:00,44.5,44.6,44.41,44.55,858800.0,29.9834,30.0508,29.9227,30.0171,858800.0
2010-04-23 10:40:00,44.55,44.74,44.55,44.69,456600.0,30.0171,30.1451,30.0171,30.1114,456600.0
2010-04-23 10:45:00,44.69,44.74,44.56,44.64,422100.0,30.1114,30.1451,30.0238,30.0777,422100.0
2010-04-23 10:50:00,44.64,44.71,44.56,44.68,380400.0,30.0777,30.1249,30.0238,30.1047,380400.0
2010-04-23 10:55:00,44.68,44.7,44.59,44.63,659600.0,30.1047,30.1181,30.044,30.071,659600.0
2010-04-23 11:00:00,44.63,44.65,44.52,44.55,415900.0,30.071,30.0844,29.9969,30.0171,415900.0
2010-04-23 11:05:00,44.56,44.65,44.52,44.64,316400.0,30.0238,30.0844,29.9969,30.0777,316400.0
2010-04-23 11:10:00,44.64,44.72,44.63,44.7,488100.0,30.0777,30.1316,30.071,30.1181,488100.0
2010-04-23 11:15:00,44.7,44.74,44.66,44.73,253900.0,30.1181,30.1451,30.0912,30.1383,253900.0
2010-04-23 11:20:00,44.74,44.75,44.69,44.69,248100.0,30.1451,30.1518,30.1114,30.1114,248100.0
2010-04-23 11:25:00,44.69,44.69,44.6,44.67,261700.0,30.1114,30.1114,30.0508,30.0979,261700.0
2010-04-23 11:30:00,44.67,44.67,44.5,44.56,358300.0,30.0979,30.0979,29.9834,30.0238,358300.0
2010-04-23 11:35:00,44.56,44.61,44.52,44.55,334900.0,30.0238,30.0575,29.9969,30.0171,334900.0
2010-04-23 11:40:00,44.55,44.56,44.44,44.45,264700.0,30.0171,30.0238,29.9429,29.9497,264700.0
2010-04-23 11:45:00,44.45,44.5,44.41,44.5,320200.0,29.9497,29.9834,29.9227,29.9834,320200.0
2010-04-23 11:50:00,44.5,44.52,44.47,44.5,154000.0,29.9834,29.9969,29.9632,29.9834,154000.0
2010-04-23 11:55:00,44.5,44.58,44.49,44.58,280000.0,29.9834,30.0373,29.9766,30.0373,280000.0
2010-04-23 12:00:00,44.58,44.65,44.53,44.54,301900.0,30.0373,30.0844,30.0036,30.0103,301900.0
2010-04-23 12:05:00,44.55,44.57,44.5,44.55,188700.0,30.0171,30.0305,29.9834,30.0171,188700.0
2010-04-23 12:10:00,44.55,44.58,44.49,44.55,247500.0,30.0171,30.0373,29.9766,30.0171,247500.0
2010-04-23 12:15:00,44.56,44.59,44.52,44.57,170900.0,30.0238,30.044,29.9969,30.0305,170900.0
2010-04-23 12:20:00,44.58,44.63,44.53,44.62,166700.0,30.0373,30.071,30.0036,30.0642,166700.0
2010-04-23 12:25:00,44.62,44.65,44.59,44.65,534500.0,30.0642,30.0844,30.044,30.0844,534500.0
2010-04-23 12:30:00,44.64,44.67,44.59,44.62,330700.0,30.0777,30.0979,30.044,30.0642,330700.0
2010-04-23 12:35:00,44.63,44.63,44.58,44.58,126700.0,30.071,30.071,30.0373,30.0373,126700.0
2010-04-23 12:40:00,44.58,44.7,44.58,44.7,413200.0,30.0373,30.1181,30.0373,30.1181,413200.0
2010-04-23 12:45:00,44.7,44.71,44.66,44.7,375900.0,30.1181,30.1249,30.0912,30.1181,375900.0
2010-04-23 12:50:00,44.7,44.76,44.69,44.74,278700.0,30.1181,30.1586,30.1114,30.1451,278700.0
2010-04-23 12:55:00,44.73,44.89,44.73,44.89,528200.0,30.1383,30.2462,30.1383,30.2462,528200.0
2010-04-23 13:00:00,44.89,44.9,44.83,44.84,288500.0,30.2462,30.2529,30.2057,30.2125,288500.0
2010-04-23 13:05:00,44.83,44.93,44.82,44.92,212500.0,30.2057,30.2731,30.199,30.2664,212500.0
2010-04-23 13:10:00,44.92,44.96,44.9,44.91,215700.0,30.2664,30.2933,30.2529,30.2596,215700.0
2010-04-23 13:15:00,44.91,44.91,44.7,44.71,295100.0,30.2596,30.2596,30.1181,30.1249,295100.0
2010-04-23 13:20:00,44.71,44.78,44.71,44.72,207800.0,30.1249,30.172,30.1249,30.1316,207800.0
2010-04-23 13:25:00,44.73,44.76,44.68,44.74,126900.0,30.1383,30.1586,30.1047,30.1451,126900.0
2010-04-23 13:30:00,44.75,44.77,44.73,44.77,118900.0,30.1518,30.1653,30.1383,30.1653,118900.0
2010-04-23 13:35:00,44.77,44.78,44.73,44.75,152700.0,30.1653,30.172,30.1383,30.1518,152700.0
2010-04-23 13:40:00,44.74,44.74,44.65,44.65,174000.0,30.1451,30.1451,30.0844,30.0844,174000.0
2010-04-23 13:45:00,44.66,44.71,44.66,44.69,187600.0,30.0912,30.1249,30.0912,30.1114,187600.0
2010-04-23 13:50:00,44.69,44.71,44.68,44.69,118900.0,30.1114,30.1249,30.1047,30.1114,118900.0
2010-04-23 13:55:00,44.69,44.75,44.68,44.71,164300.0,30.1114,30.1518,30.1047,30.1249,164300.0
2010-04-23 14:00:00,44.72,44.72,44.66,44.71,159000.0,30.1316,30.1316,30.0912,30.1249,159000.0
2010-04-23 14:05:00,44.71,44.78,44.7,44.76,223400.0,30.1249,30.172,30.1181,30.1586,223400.0
2010-04-23 14:10:00,44.76,44.83,44.75,44.78,171000.0,30.1586,30.2057,30.1518,30.172,171000.0
2010-04-23 14:15:00,44.79,44.85,44.77,44.79,129300.0,30.1788,30.2192,30.1653,30.1788,129300.0
2010-04-23 14:20:00,44.79,44.83,44.78,44.8,95200.0,30.1788,30.2057,30.172,30.1855,95200.0
2010-04-23 14:25:00,44.81,44.83,44.8,44.81,103800.0,30.1922,30.2057,30.1855,30.1922,103800.0
2010-04-23 14:30:00,44.8,44.81,44.73,44.8,223900.0,30.1855,30.1922,30.1383,30.1855,223900.0
2010-04-23 14:35:00,44.8,44.83,44.76,44.79,181300.0,30.1855,30.2057,30.1586,30.1788,181300.0
2010-04-23 14:40:00,44.79,44.8,44.76,44.77,222000.0,30.1788,30.1855,30.1586,30.1653,222000.0
2010-04-23 14:45:00,44.77,44.79,44.74,44.76,231400.0,30.1653,30.1788,30.1451,30.1586,231400.0
2010-04-23 14:50:00,44.76,44.86,44.75,44.85,402500.0,30.1586,30.2259,30.1518,30.2192,402500.0
2010-04-23 14:55:00,44.86,44.86,44.8,44.84,191900.0,30.2259,30.2259,30.1855,30.2125,191900.0
2010-04-23 15:00:00,44.84,44.84,44.78,44.79,229800.0,30.2125,30.2125,30.172,30.1788,229800.0
2010-04-23 15:05:00,44.79,44.82,44.75,44.77,256700.0,30.1788,30.199,30.1518,30.1653,256700.0
2010-04-23 15:10:00,44.78,44.82,44.76,44.79,304000.0,30.172,30.199,30.1586,30.1788,304000.0
2010-04-23 15:15:00,44.79,44.9,44.77,44.9,232700.0,30.1788,30.2529,30.1653,30.2529,232700.0
2010-04-23 15:20:00,44.9,44.9,44.84,44.85,329000.0,30.2529,30.2529,30.2125,30.2192,329000.0
2010-04-23 15:25:00,44.85,44.87,44.81,44.83,249100.0,30.2192,30.2327,30.1922,30.2057,249100.0
2010-04-23 15:30:00,44.83,44.9,44.82,44.89,230100.0,30.2057,30.2529,30.199,30.2462,230100.0
2010-04-23 15:35:00,44.89,44.96,44.88,44.96,574300.0,30.2462,30.2933,30.2394,30.2933,574300.0
2010-04-23 15:40:00,44.96,44.96,44.83,44.88,653300.0,30.2933,30.2933,30.2057,30.2394,653300.0
2010-04-23 15:45:00,44.89,44.98,44.88,44.93,523200.0,30.2462,30.3068,30.2394,30.2731,523200.0
2010-04-23 15:50:00,44.94,44.96,44.84,44.93,710800.0,30.2798,30.2933,30.2125,30.2731,710800.0
2010-04-23 15:55:00,44.93,44.94,44.88,44.94,1316000.0,30.2731,30.2798,30.2394,30.2798,1316000.0
2010-04-26 09:30:00,44.78,44.81,44.51,44.6,979500.0,30.172,30.1922,29.9901,30.0508,979500.0
2010-04-26 09:35:00,44.6,44.6,44.29,44.37,1055700.0,30.0508,30.0508,29.8419,29.8958,1055700.0
2010-04-26 09:40:00,44.37,44.6,44.37,44.49,707500.0,29.8958,30.0508,29.8958,29.9766,707500.0
2010-04-26 09:45:00,44.49,44.52,44.1,44.15,1178900.0,29.9766,29.9969,29.7139,29.7476,1178900.0
2010-04-26 09:50:00,44.15,44.4,44.11,44.4,959800.0,29.7476,29.916,29.7206,29.916,959800.0
2010-04-26 09:55:00,44.4,44.42,44.23,44.28,617900.0,29.916,29.9295,29.8015,29.8351,617900.0
2010-04-26 10:00:00,44.29,44.34,44.25,44.31,1091600.0,29.8419,29.8756,29.8149,29.8554,1091600.0
2010-04-26 10:05:00,44.31,44.4,44.25,44.4,554200.0,29.8554,29.916,29.8149,29.916,554200.0
2010-04-26 10:10:00,44.41,44.43,44.26,44.26,514300.0,29.9227,29.9362,29.8217,29.8217,514300.0
2010-04-26 10:15:00,44.27,44.29,44.1,44.15,742100.0,29.8284,29.8419,29.7139,29.7476,742100.0
2010-04-26 10:20:00,44.14,44.23,44.1,44.17,500000.0,29.7408,29.8015,29.7139,29.761,500000.0
2010-04-26 10:25:00,44.17,44.19,44.1,44.11,446400.0,29.761,29.7745,29.7139,29.7206,446400.0
2010-04-26 10:30:00,44.12,44.21,44.06,44.15,703900.0,29.7273,29.788,29.6869,29.7476,703900.0
2010-04-26 10:35:00,44.14,44.17,44.05,44.09,599300.0,29.7408,29.761,29.6802,29.7071,599300.0
2010-04-26 10:40:00,44.08,44.37,44.08,44.34,1198300.0,29.7004,29.8958,29.7004,29.8756,1198300.0
2010-04-26 10:45:00,44.34,44.35,44.24,44.24,529800.0,29.8756,29.8823,29.8082,29.8082,529800.0
2010-04-26 10:50:00,44.23,44.49,44.21,44.46,751500.0,29.8015,29.9766,29.788,29.9564,751500.0
2010-04-26 10:55:00,44.46,44.47,44.31,44.31,522400.0,29.9564,29.9632,29.8554,29.8554,522400.0
2010-04-26 11:00:00,44.31,44.34,44.26,44.28,463000.0,29.8554,29.8756,29.8217,29.8351,463000.0
2010-04-26 11:05:00,44.27,44.34,44.22,44.3,348300.0,29.8284,29.8756,29.7947,29.8486,348300.0
2010-04-26 11:10:00,44.3,44.44,44.29,44.44,318800.0,29.8486,29.9429,29.8419,29.9429,318800.0
2010-04-26 11:15:00,44.44,44.44,44.39,44.4,283500.0,29.9429,29.9429,29.9093,29.916,283500.0
2010-04-26 11:20:00,44.4,44.41,44.28,44.28,439300.0,29.916,29.9227,29.8351,29.8351,439300.0
2010-04-26 11:25:00,44.28,44.31,44.16,44.19,467900.0,29.8351,29.8554,29.7543,29.7745,467900.0
2010-04-26 11:30:00,44.19,44.26,44.12,44.13,474200.0,29.7745,29.8217,29.7273,29.7341,474200.0
2010-04-26 11:35:00,44.13,44.2,44.11,44.18,229300.0,29.7341,29.7812,29.7206,29.7678,229300.0
2010-04-26 11:40:00,44.17,44.2,44.15,44.15,268600.0,29.761,29.7812,29.7476,29.7476,268600.0
2010-04-26 11:45:00,44.15,44.16,44.01,44.03,811100.0,29.7476,29.7543,29.6532,29.6667,811100.0
2010-04-26 11:50:00,44.03,44.08,43.92,43.95,1007200.0,29.6667,29.7004,29.5926,29.6128,1007200.0
2010-04-26 11:55:00,43.95,44.0,43.92,43.99,404600.0,29.6128,29.6465,29.5926,29.6397,404600.0
2010-04-26 12:00:00,44.0,44.03,43.92,43.96,492000.0,29.6465,29.6667,29.5926,29.6195,492000.0
2010-04-26 12:05:00,43.96,43.99,43.92,43.97,347500.0,29.6195,29.6397,29.5926,29.6263,347500.0
2010-04-26 12:10:00,43.98,44.02,43.96,43.99,352400.0,29.633,29.66,29.6195,29.6397,352400.0
2010-04-26 12:15:00,43.99,44.04,43.94,44.04,581400.0,29.6397,29.6734,29.6061,29.6734,581400.0
2010-04-26 12:20:00,44.04,44.04,43.95,44.0,427600.0,29.6734,29.6734,29.6128,29.6465,427600.0
2010-04-26 12:25:00,44.0,44.01,43.97,44.0,267700.0,29.6465,29.6532,29.6263,29.6465,267700.0
2010-04-26 12:30:00,44.0,44.03,44.0,44.01,212100.0,29.6465,29.6667,29.6465,29.6532,212100.0
2010-04-26 12:35:00,44.01,44.04,44.0,44.03,291000.0,29.6532,29.6734,29.6465,29.6667,291000.0
2010-04-26 12:40:00,44.03,44.04,43.99,44.03,269400.0,29.6667,29.6734,29.6397,29.6667,269400.0
2010-04-26 12:45:00,44.03,44.06,44.01,44.04,366800.0,29.6667,29.6869,29.6532,29.6734,366800.0
2010-04-26 12:50:00,44.04,44.07,44.02,44.04,202100.0,29.6734,29.6936,29.66,29.6734,202100.0
2010-04-26 12:55:00,44.04,44.06,44.01,44.05,384600.0,29.6734,29.6869,29.6532,29.6802,384600.0
2010-04-26 13:00:00,44.05,44.05,43.98,44.0,207500.0,29.6802,29.6802,29.633,29.6465,207500.0
2010-04-26 13:05:00,43.99,44.01,43.97,43.98,181900.0,29.6397,29.6532,29.6263,29.633,181900.0
2010-04-26 13:10:00,43.99,44.01,43.97,43.98,284400.0,29.6397,29.6532,29.6263,29.633,284400.0
2010-04-26 13:15:00,43.98,44.06,43.96,44.04,261500.0,29.633,29.6869,29.6195,29.6734,261500.0
2010-04-26 13:20:00,44.05,44.06,44.0,44.02,165500.0,29.6802,29.6869,29.6465,29.66,165500.0
2010-04-26 13:25:00,44.02,44.04,43.96,43.98,203400.0,29.66,29.6734,29.6195,29.633,203400.0
2010-04-26 13:30:00,43.98,44.0,43.92,43.92,369600.0,29.633,29.6465,29.5926,29.5926,369600.0
2010-04-26 13:35:00,43.93,43.97,43.9,43.95,270000.0,29.5993,29.6263,29.5791,29.6128,270000.0
2010-04-26 13:40:00,43.95,44.05,43.92,44.04,384000.0,29.6128,29.6802,29.5926,29.6734,384000.0
2010-04-26 13:45:00,44.04,44.07,44.0,44.05,353200.0,29.6734,29.6936,29.6465,29.6802,353200.0
2010-04-26 13:50:00,44.04,44.07,44.0,44.05,398800.0,29.6734,29.6936,29.6465,29.6802,398800.0
2010-04-26 13:55:00,44.05,44.06,44.02,44.03,165600.0,29.6802,29.6869,29.66,29.6667,165600.0
2010-04-26 14:00:00,44.03,44.05,43.96,43.97,261700.0,29.6667,29.6802,29.6195,29.6263,261700.0
2010-04-26 14:05:00,43.98,44.03,43.96,44.01,327100.0,29.633,29.6667,29.6195,29.6532,327100.0
2010-04-26 14:10:00,44.0,44.06,43.99,44.06,248700.0,29.6465,29.6869,29.6397,29.6869,248700.0
2010-04-26 14:15:00,44.06,44.2,44.05,44.15,364600.0,29.6869,29.7812,29.6802,29.7476,364600.0
2010-04-26 14:20:00,44.16,44.17,44.12,44.17,166900.0,29.7543,29.761,29.7273,29.761,166900.0
2010-04-26 14:25:00,44.17,44.19,44.1,44.11,353400.0,29.761,29.7745,29.7139,29.7206,353400.0
2010-04-26 14:30:00,44.12,44.12,44.08,44.1,195500.0,29.7273,29.7273,29.7004,29.7139,195500.0
2010-04-26 14:35:00,44.1,44.14,44.09,44.09,195200.0,29.7139,29.7408,29.7071,29.7071,195200.0
2010-04-26 14:40:00,44.09,44.09,44.01,44.03,258900.0,29.7071,29.7071,29.6532,29.6667,258900.0
2010-04-26 14:45:00,44.02,44.05,43.99,44.02,324600.0,29.66,29.6802,29.6397,29.66,324600.0
2010-04-26 14:50:00,44.02,44.04,43.93,43.94,314800.0,29.66,29.6734,29.5993,29.6061,314800.0
2010-04-26 14:55:00,43.94,43.94,43.79,43.8,627900.0,29.6061,29.6061,29.505,29.5117,627900.0
2010-04-26 15:00:00,43.8,43.86,43.77,43.84,500000.0,29.5117,29.5522,29.4915,29.5387,500000.0
2010-04-26 15:05:00,43.83,43.92,43.83,43.85,336600.0,29.5319,29.5926,29.5319,29.5454,336600.0
2010-04-26 15:10:00,43.85,43.85,43.75,43.79,562800.0,29.5454,29.5454,29.478,29.505,562800.0
2010-04-26 15:15:00,43.79,43.87,43.76,43.81,712500.0,29.505,29.5589,29.4848,29.5185,712500.0
2010-04-26 15:20:00,43.81,43.84,43.73,43.84,634600.0,29.5185,29.5387,29.4646,29.5387,634600.0
2010-04-26 15:25:00,43.83,43.92,43.83,43.9,681000.0,29.5319,29.5926,29.5319,29.5791,681000.0
2010-04-26 15:30:00,43.9,43.95,43.85,43.9,840800.0,29.5791,29.6128,29.5454,29.5791,840800.0
2010-04-26 15:35:00,43.89,44.01,43.89,43.91,740700.0,29.5724,29.6532,29.5724,29.5858,740700.0
2010-04-26 15:40:00,43.91,43.93,43.9,43.9,386000.0,29.5858,29.5993,29.5791,29.5791,386000.0
2010-04-26 15:45:00,43.91,43.98,43.82,43.98,907000.0,29.5858,29.633,29.5252,29.633,907000.0
2010-04-26 15:50:00,43.97,43.98,43.92,43.94,1029400.0,29.6263,29.633,29.5926,29.6061,1029400.0
2010-04-26 15:55:00,43.94,43.96,43.86,43.92,1934700.0,29.6061,29.6195,29.5522,29.5926,1934700.0
2010-04-27 09:30:00,43.47,43.9,43.44,43.81,1953200.0,29.2894,29.5791,29.2692,29.5185,1953200.0
2010-04-27 09:35:00,43.82,44.21,43.8,44.14,1699500.0,29.5252,29.788,29.5117,29.7408,1699500.0
2010-04-27 09:40:00,44.14,44.18,43.93,44.14,1239500.0,29.7408,29.7678,29.5993,29.7408,1239500.0
2010-04-27 09:45:00,44.13,44.25,44.06,44.21,1189100.0,29.7341,29.8149,29.6869,29.788,1189100.0
2010-04-27 09:50:00,44.21,44.25,44.14,44.14,986000.0,29.788,29.8149,29.7408,29.7408,986000.0
2010-04-27 09:55:00,44.15,44.21,43.87,44.01,1270100.0,29.7476,29.788,29.5589,29.6532,1270100.0
2010-04-27 10:00:00,43.98,44.1,43.96,44.06,923800.0,29.633,29.7139,29.6195,29.6869,923800.0
2010-04-27 10:05:00,44.07,44.23,44.06,44.18,457300.0,29.6936,29.8015,29.6869,29.7678,457300.0
2010-04-27 10:10:00,44.18,44.28,44.13,44.16,554800.0,29.7678,29.8351,29.7341,29.7543,554800.0
2010-04-27 10:15:00,44.15,44.16,44.08,44.1,385200.0,29.7476,29.7543,29.7004,29.7139,385200.0
2010-04-27 10:20:00,44.11,44.24,44.03,44.04,570500.0,29.7206,29.8082,29.6667,29.6734,570500.0
2010-04-27 10:25:00,44.04,44.14,44.04,44.12,382200.0,29.6734,29.7408,29.6734,29.7273,382200.0
2010-04-27 10:30:00,44.12,44.19,44.04,44.15,375000.0,29.7273,29.7745,29.6734,29.7476,375000.0
2010-04-27 10:35:00,44.15,44.27,44.11,44.26,362200.0,29.7476,29.8284,29.7206,29.8217,362200.0
2010-04-27 10:40:00,44.26,44.37,44.24,44.31,783300.0,29.8217,29.8958,29.8082,29.8554,783300.0
2010-04-27 10:45:00,44.3,44.31,44.15,44.18,652600.0,29.8486,29.8554,29.7476,29.7678,652600.0
2010-04-27 10:50:00,44.17,44.22,44.0,44.04,830900.0,29.761,29.7947,29.6465,29.6734,830900.0
2010-04-27 10:55:00,44.05,44.2,44.01,44.17,439300.0,29.6802,29.7812,29.6532,29.761,439300.0
2010-04-27 11:00:00,44.17,44.18,44.05,44.13,324300.0,29.761,29.7678,29.6802,29.7341,324300.0
2010-04-27 11:05:00,44.13,44.15,43.95,43.96,405700.0,29.7341,29.7476,29.6128,29.6195,405700.0
2010-04-27 11:10:00,43.96,43.96,43.68,43.81,731700.0,29.6195,29.6195,29.4309,29.5185,731700.0
2010-04-27 11:15:00,43.81,43.81,43.64,43.78,434700.0,29.5185,29.5185,29.4039,29.4983,434700.0
2010-04-27 11:20:00,43.78,43.82,43.58,43.59,820000.0,29.4983,29.5252,29.3635,29.3702,820000.0
2010-04-27 11:25:00,43.58,43.59,42.72,43.03,3186900.0,29.3635,29.3702,28.784,28.9929,3186900.0
2010-04-27 11:30:00,43.03,43.03,42.79,42.97,1546100.0,28.9929,28.9929,28.8312,28.9525,1546100.0
2010-04-27 11:35:00,42.97,43.09,42.85,42.87,1456600.0,28.9525,29.0333,28.8716,28.8851,1456600.0
2010-04-27 11:40:00,42.87,43.07,42.87,42.97,736600.0,28.8851,29.0199,28.8851,28.9525,736600.0
2010-04-27 11:45:00,42.96,42.97,42.81,42.81,813800.0,28.9457,28.9525,28.8447,28.8447,813800.0
2010-04-27 11:50:00,42.81,42.91,42.71,42.72,1181000.0,28.8447,28.9121,28.7773,28.784,1181000.0
2010-04-27 11:55:00,42.72,42.77,42.51,42.56,1936300.0,28.784,28.8177,28.6425,28.6762,1936300.0
2010-04-27 12:00:00,42.54,42.69,42.53,42.66,901800.0,28.6628,28.7638,28.656,28.7436,901800.0
2010-04-27 12:05:00,42.66,42.79,42.63,42.65,987900.0,28.7436,28.8312,28.7234,28.7369,987900.0
2010-04-27 12:10:00,42.65,42.66,42.3,42.34,1200300.0,28.7369,28.7436,28.5011,28.528,1200300.0
2010-04-27 12:15:00,42.35,42.51,42.33,42.47,1236300.0,28.5347,28.6425,28.5213,28.6156,1236300.0
2010-04-27 12:20:00,42.48,42.63,42.48,42.61,855800.0,28.6223,28.7234,28.6223,28.7099,855800.0
2010-04-27 12:25:00,42.61,42.62,42.52,42.56,602600.0,28.7099,28.7167,28.6493,28.6762,602600.0
2010-04-27 12:30:00,42.56,42.62,42.52,42.57,536100.0,28.6762,28.7167,28.6493,28.683,536100.0
2010-04-27 12:35:00,42.57,42.71,42.56,42.7,648300.0,28.683,28.7773,28.6762,28.7706,648300.0
2010-04-27 12:40:00,42.7,42.81,42.65,42.8,549100.0,28.7706,28.8447,28.7369,28.8379,549100.0
2010-04-27 12:45:00,42.79,42.8,42.69,42.71,830900.0,28.8312,28.8379,28.7638,28.7773,830900.0
2010-04-27 12:50:00,42.71,42.77,42.7,42.72,728300.0,28.7773,28.8177,28.7706,28.784,728300.0
2010-04-27 12:55:00,42.72,42.81,42.71,42.77,417500.0,28.784,28.8447,28.7773,28.8177,417500.0
2010-04-27 13:00:00,42.77,42.92,42.76,42.9,743300.0,28.8177,28.9188,28.811,28.9053,743300.0
2010-04-27 13:05:00,42.9,43.01,42.88,42.91,683900.0,28.9053,28.9794,28.8918,28.9121,683900.0
2010-04-27 13:10:00,42.91,42.96,42.85,42.94,360800.0,28.9121,28.9457,28.8716,28.9323,360800.0
2010-04-27 13:15:00,42.94,43.02,42.91,42.99,423700.0,28.9323,28.9862,28.9121,28.966,423700.0
2010-04-27 13:20:00,42.99,43.06,42.91,42.93,442800.0,28.966,29.0131,28.9121,28.9255,442800.0
2010-04-27 13:25:00,42.93,43.15,42.93,43.15,608600.0,28.9255,29.0738,28.9255,29.0738,608600.0
2010-04-27 13:30:00,43.15,43.17,43.06,43.06,583700.0,29.0738,29.0872,29.0131,29.0131,583700.0
2010-04-27 13:35:00,43.06,43.15,43.03,43.09,347900.0,29.0131,29.0738,28.9929,29.0333,347900.0
2010-04-27 13:40:00,43.08,43.08,42.94,42.98,458500.0,29.0266,29.0266,28.9323,28.9592,458500.0
2010-04-27 13:45:00,42.98,43.07,42.96,43.03,415200.0,28.9592,29.0199,28.9457,28.9929,415200.0
2010-04-27 13:50:00,43.03,43.05,42.92,43.02,413500.0,28.9929,29.0064,28.9188,28.9862,413500.0
2010-04-27 13:55:00,43.02,43.15,42.99,43.04,444100.0,28.9862,29.0738,28.966,28.9997,444100.0
2010-04-27 14:00:00,43.04,43.09,42.87,42.92,598600.0,28.9997,29.0333,28.8851,28.9188,598600.0
2010-04-27 14:05:00,42.92,42.99,42.88,42.95,556800.0,28.9188,28.966,28.8918,28.939,556800.0
2010-04-27 14:10:00,42.94,42.95,42.87,42.93,405800.0,28.9323,28.939,28.8851,28.9255,405800.0
2010-04-27 14:15:00,42.94,42.99,42.9,42.94,383000.0,28.9323,28.966,28.9053,28.9323,383000.0
2010-04-27 14:20:00,42.94,42.94,42.82,42.88,427700.0,28.9323,28.9323,28.8514,28.8918,427700.0
2010-04-27 14:25:00,42.88,42.93,42.82,42.88,457100.0,28.8918,28.9255,28.8514,28.8918,457100.0
2010-04-27 14:30:00,42.87,42.94,42.85,42.88,845200.0,28.8851,28.9323,28.8716,28.8918,845200.0
2010-04-27 14:35:00,42.86,42.88,42.75,42.8,760300.0,28.8784,28.8918,28.8043,28.8379,760300.0
2010-04-27 14:40:00,42.81,42.92,42.81,42.89,563600.0,28.8447,28.9188,28.8447,28.8986,563600.0
2010-04-27 14:45:00,42.89,42.93,42.84,42.85,424200.0,28.8986,28.9255,28.8649,28.8716,424200.0
2010-04-27 14:50:00,42.85,42.87,42.78,42.85,618500.0,28.8716,28.8851,28.8245,28.8716,618500.0
2010-04-27 14:55:00,42.84,42.89,42.78,42.82,617500.0,28.8649,28.8986,28.8245,28.8514,617500.0
2010-04-27 15:00:00,42.82,42.9,42.81,42.84,613900.0,28.8514,28.9053,28.8447,28.8649,613900.0
2010-04-27 15:05:00,42.84,43.02,42.82,42.98,535100.0,28.8649,28.9862,28.8514,28.9592,535100.0
2010-04-27 15:10:00,42.98,43.01,42.91,42.96,410200.0,28.9592,28.9794,28.9121,28.9457,410200.0
2010-04-27 15:15:00,42.96,43.09,42.91,43.07,580700.0,28.9457,29.0333,28.9121,29.0199,580700.0
2010-04-27 15:20:00,43.08,43.09,43.02,43.03,320600.0,29.0266,29.0333,28.9862,28.9929,320600.0
2010-04-27 15:25:00,43.04,43.04,42.85,42.91,621500.0,28.9997,28.9997,28.8716,28.9121,621500.0
2010-04-27 15:30:00,42.91,42.91,42.73,42.77,685000.0,28.9121,28.9121,28.7908,28.8177,685000.0
2010-04-27 15:35:00,42.77,42.82,42.71,42.76,621900.0,28.8177,28.8514,28.7773,28.811,621900.0
2010-04-27 15:40:00,42.75,42.76,42.61,42.7,831300.0,28.8043,28.811,28.7099,28.7706,831300.0
2010-04-27 15:45:00,42.69,42.69,42.5,42.53,1205900.0,28.7638,28.7638,28.6358,28.656,1205900.0
2010-04-27 15:50:00,42.52,42.6,42.31,42.35,2462600.0,28.6493,28.7032,28.5078,28.5347,2462600.0
2010-04-27 15:55:00,42.35,42.49,42.34,42.4,3105500.0,28.5347,28.6291,28.528,28.5684,3105500.0
2010-04-28 09:30:00,42.84,43.14,42.8,43.08,1516100.0,28.8649,29.067,28.8379,29.0266,1516100.0
2010-04-28 09:35:00,43.08,43.25,43.01,43.22,1100500.0,29.0266,29.1411,28.9794,29.1209,1100500.0
2010-04-28 09:40:00,43.22,43.4,43.19,43.34,1182000.0,29.1209,29.2422,29.1007,29.2018,1182000.0
2010-04-28 09:45:00,43.34,43.34,43.14,43.21,1171300.0,29.2018,29.2018,29.067,29.1142,1171300.0
2010-04-28 09:50:00,43.2,43.28,43.03,43.05,790800.0,29.1075,29.1614,28.9929,29.0064,790800.0
2010-04-28 09:55:00,43.05,43.2,42.99,43.14,791900.0,29.0064,29.1075,28.966,29.067,791900.0
2010-04-28 10:00:00,43.15,43.18,42.98,42.98,459300.0,29.0738,29.094,28.9592,28.9592,459300.0
2010-04-28 10:05:00,42.98,42.99,42.87,42.91,959900.0,28.9592,28.966,28.8851,28.9121,959900.0
2010-04-28 10:10:00,42.92,43.05,42.87,43.04,538600.0,28.9188,29.0064,28.8851,28.9997,538600.0
2010-04-28 10:15:00,43.03,43.14,42.99,43.14,581700.0,28.9929,29.067,28.966,29.067,581700.0
2010-04-28 10:20:00,43.13,43.16,43.03,43.08,635900.0,29.0603,29.0805,28.9929,29.0266,635900.0
2010-04-28 10:25:00,43.08,43.1,42.95,43.05,471500.0,29.0266,29.0401,28.939,29.0064,471500.0
2010-04-28 10:30:00,43.04,43.13,43.02,43.05,398300.0,28.9997,29.0603,28.9862,29.0064,398300.0
2010-04-28 10:35:00,43.05,43.08,42.93,42.98,585200.0,29.0064,29.0266,28.9255,28.9592,585200.0
2010-04-28 10:40:00,42.98,43.09,42.96,43.08,745800.0,28.9592,29.0333,28.9457,29.0266,745800.0
2010-04-28 10:45:00,43.08,43.27,43.05,43.2,606600.0,29.0266,29.1546,29.0064,29.1075,606600.0
2010-04-28 10:50:00,43.2,43.29,43.18,43.28,390100.0,29.1075,29.1681,29.094,29.1614,390100.0
2010-04-28 10:55:00,43.28,43.42,43.22,43.39,736300.0,29.1614,29.2557,29.1209,29.2355,736300.0
2010-04-28 11:00:00,43.4,43.46,43.33,43.45,445300.0,29.2422,29.2826,29.195,29.2759,445300.0
2010-04-28 11:05:00,43.46,43.56,43.44,43.52,642500.0,29.2826,29.35,29.2692,29.3231,642500.0
2010-04-28 11:10:00,43.52,43.59,43.49,43.58,481500.0,29.3231,29.3702,29.3029,29.3635,481500.0
2010-04-28 11:15:00,43.58,43.68,43.54,43.67,554100.0,29.3635,29.4309,29.3365,29.4241,554100.0
2010-04-28 11:20:00,43.68,43.69,43.3,43.63,400500.0,29.4309,29.4376,29.1748,29.3972,400500.0
2010-04-28 11:25:00,43.62,43.67,43.2,43.36,2268000.0,29.3904,29.4241,29.1075,29.2153,2268000.0
2010-04-28 11:30:00,43.36,43.4,43.26,43.3,783100.0,29.2153,29.2422,29.1479,29.1748,783100.0
2010-04-28 11:35:00,43.31,43.32,42.89,43.02,1578200.0,29.1816,29.1883,28.8986,28.9862,1578200.0
2010-04-28 11:40:00,43.03,43.18,42.89,43.01,1283100.0,28.9929,29.094,28.8986,28.9794,1283100.0
2010-04-28 11:45:00,43.01,43.03,42.85,43.02,1442800.0,28.9794,28.9929,28.8716,28.9862,1442800.0
2010-04-28 11:50:00,43.01,43.02,42.93,42.97,256900.0,28.9794,28.9862,28.9255,28.9525,256900.0
2010-04-28 11:55:00,42.97,43.15,42.97,43.08,357500.0,28.9525,29.0738,28.9525,29.0266,357500.0
2010-04-28 12:00:00,43.09,43.1,42.94,42.95,492400.0,29.0333,29.0401,28.9323,28.939,492400.0
2010-04-28 12:05:00,42.95,42.97,42.78,42.96,628800.0,28.939,28.9525,28.8245,28.9457,628800.0
2010-04-28 12:10:00,42.97,43.06,42.91,43.04,295800.0,28.9525,29.0131,28.9121,28.9997,295800.0
2010-04-28 12:15:00,43.04,43.09,43.0,43.07,159100.0,28.9997,29.0333,28.9727,29.0199,159100.0
2010-04-28 12:20:00,43.06,43.27,43.03,43.27,454200.0,29.0131,29.1546,28.9929,29.1546,454200.0
2010-04-28 12:25:00,43.26,43.38,43.25,43.31,397200.0,29.1479,29.2287,29.1411,29.1816,397200.0
2010-04-28 12:30:00,43.31,43.4,43.29,43.32,424200.0,29.1816,29.2422,29.1681,29.1883,424200.0
2010-04-28 12:35:00,43.32,43.35,43.26,43.3,227000.0,29.1883,29.2085,29.1479,29.1748,227000.0
2010-04-28 12:40:00,43.29,43.33,43.25,43.3,193800.0,29.1681,29.195,29.1411,29.1748,193800.0
2010-04-28 12:45:00,43.3,43.41,43.29,43.33,175600.0,29.1748,29.249,29.1681,29.195,175600.0
2010-04-28 12:50:00,43.34,43.44,43.33,43.44,244900.0,29.2018,29.2692,29.195,29.2692,244900.0
2010-04-28 12:55:00,43.44,43.44,43.33,43.36,266400.0,29.2692,29.2692,29.195,29.2153,266400.0
2010-04-28 13:00:00,43.36,43.39,43.34,43.36,176700.0,29.2153,29.2355,29.2018,29.2153,176700.0
2010-04-28 13:05:00,43.35,43.45,43.35,43.42,211900.0,29.2085,29.2759,29.2085,29.2557,211900.0
2010-04-28 13:10:00,43.42,43.47,43.37,43.47,310000.0,29.2557,29.2894,29.222,29.2894,310000.0
2010-04-28 13:15:00,43.46,43.53,43.42,43.42,379200.0,29.2826,29.3298,29.2557,29.2557,379200.0
2010-04-28 13:20:00,43.42,43.42,43.36,43.4,161000.0,29.2557,29.2557,29.2153,29.2422,161000.0
2010-04-28 13:25:00,43.41,43.41,43.29,43.3,343700.0,29.249,29.249,29.1681,29.1748,343700.0
2010-04-28 13:30:00,43.29,43.36,43.28,43.34,154700.0,29.1681,29.2153,29.1614,29.2018,154700.0
2010-04-28 13:35:00,43.34,43.43,43.33,43.42,232100.0,29.2018,29.2624,29.195,29.2557,232100.0
2010-04-28 13:40:00,43.43,43.47,43.41,43.45,182300.0,29.2624,29.2894,29.249,29.2759,182300.0
2010-04-28 13:45:00,43.46,43.47,43.42,43.43,272300.0,29.2826,29.2894,29.2557,29.2624,272300.0
2010-04-28 13:50:00,43.44,43.5,43.42,43.46,147400.0,29.2692,29.3096,29.2557,29.2826,147400.0
2010-04-28 13:55:00,43.46,43.48,43.41,43.45,98300.0,29.2826,29.2961,29.249,29.2759,98300.0
2010-04-28 14:00:00,43.45,43.53,43.44,43.52,220000.0,29.2759,29.3298,29.2692,29.3231,220000.0
2010-04-28 14:05:00,43.52,43.58,43.49,43.5,402700.0,29.3231,29.3635,29.3029,29.3096,402700.0
2010-04-28 14:10:00,43.5,43.62,43.48,43.56,441100.0,29.3096,29.3904,29.2961,29.35,441100.0
2010-04-28 14:15:00,43.56,43.65,43.44,43.51,690900.0,29.35,29.4107,29.2692,29.3163,690900.0
2010-04-28 14:20:00,43.5,43.67,43.41,43.6,527500.0,29.3096,29.4241,29.249,29.377,527500.0
2010-04-28 14:25:00,43.6,43.71,43.55,43.56,433300.0,29.377,29.4511,29.3433,29.35,433300.0
2010-04-28 14:30:00,43.55,43.56,43.43,43.5,551700.0,29.3433,29.35,29.2624,29.3096,551700.0
2010-04-28 14:35:00,43.5,43.59,43.47,43.51,375500.0,29.3096,29.3702,29.2894,29.3163,375500.0
2010-04-28 14:40:00,43.5,43.57,43.45,43.5,292000.0,29.3096,29.3568,29.2759,29.3096,292000.0
2010-04-28 14:45:00,43.51,43.55,43.19,43.19,679300.0,29.3163,29.3433,29.1007,29.1007,679300.0
2010-04-28 14:50:00,43.2,43.38,43.18,43.33,498100.0,29.1075,29.2287,29.094,29.195,498100.0
2010-04-28 14:55:00,43.35,43.47,43.35,43.43,390700.0,29.2085,29.2894,29.2085,29.2624,390700.0
2010-04-28 15:00:00,43.42,43.51,43.39,43.44,461500.0,29.2557,29.3163,29.2355,29.2692,461500.0
2010-04-28 15:05:00,43.44,43.44,43.3,43.31,350900.0,29.2692,29.2692,29.1748,29.1816,350900.0
2010-04-28 15:10:00,43.32,43.47,43.25,43.46,813600.0,29.1883,29.2894,29.1411,29.2826,813600.0
2010-04-28 15:15:00,43.46,43.53,43.33,43.51,1099600.0,29.2826,29.3298,29.195,29.3163,1099600.0
2010-04-28 15:20:00,43.51,43.57,43.43,43.49,530300.0,29.3163,29.3568,29.2624,29.3029,530300.0
2010-04-28 15:25:00,43.5,43.54,43.46,43.52,395200.0,29.3096,29.3365,29.2826,29.3231,395200.0
2010-04-28 15:30:00,43.52,43.6,43.51,43.53,421900.0,29.3231,29.377,29.3163,29.3298,421900.0
2010-04-28 15:35:00,43.53,43.57,43.33,43.35,927100.0,29.3298,29.3568,29.195,29.2085,927100.0
2010-04-28 15:40:00,43.34,43.4,43.29,43.38,635000.0,29.2018,29.2422,29.1681,29.2287,635000.0
2010-04-28 15:45:00,43.38,43.38,43.15,43.17,1290300.0,29.2287,29.2287,29.0738,29.0872,1290300.0
2010-04-28 15:50:00,43.16,43.34,43.14,43.31,1047600.0,29.0805,29.2018,29.067,29.1816,1047600.0
2010-04-28 15:55:00,43.31,43.48,43.29,43.47,1699700.0,29.1816,29.2961,29.1681,29.2894,1699700.0
2010-04-29 09:30:00,43.89,44.09,43.84,43.9,1109100.0,29.5724,29.7071,29.5387,29.5791,1109100.0
2010-04-29 09:35:00,43.9,43.91,43.71,43.84,954200.0,29.5791,29.5858,29.4511,29.5387,954200.0
2010-04-29 09:40:00,43.84,43.95,43.78,43.88,838100.0,29.5387,29.6128,29.4983,29.5656,838100.0
2010-04-29 09:45:00,43.88,43.93,43.8,43.84,440200.0,29.5656,29.5993,29.5117,29.5387,440200.0
2010-04-29 09:50:00,43.85,43.92,43.63,43.69,798500.0,29.5454,29.5926,29.3972,29.4376,798500.0
2010-04-29 09:55:00,43.69,43.72,43.6,43.7,801700.0,29.4376,29.4578,29.377,29.4443,801700.0
2010-04-29 10:00:00,43.7,43.82,43.61,43.79,554900.0,29.4443,29.5252,29.3837,29.505,554900.0
2010-04-29 10:05:00,43.79,43.86,43.72,43.77,444800.0,29.505,29.5522,29.4578,29.4915,444800.0
2010-04-29 10:10:00,43.77,43.95,43.75,43.94,570100.0,29.4915,29.6128,29.478,29.6061,570100.0
2010-04-29 10:15:00,43.94,43.94,43.84,43.88,483100.0,29.6061,29.6061,29.5387,29.5656,483100.0
2010-04-29 10:20:00,43.87,44.03,43.85,43.97,611500.0,29.5589,29.6667,29.5454,29.6263,611500.0
2010-04-29 10:25:00,43.98,43.99,43.89,43.9,378400.0,29.633,29.6397,29.5724,29.5791,378400.0
2010-04-29 10:30:00,43.9,43.93,43.81,43.86,298100.0,29.5791,29.5993,29.5185,29.5522,298100.0
2010-04-29 10:35:00,43.85,44.05,43.85,44.03,473900.0,29.5454,29.6802,29.5454,29.6667,473900.0
2010-04-29 10:40:00,44.04,44.04,43.94,43.97,427400.0,29.6734,29.6734,29.6061,29.6263,427400.0
2010-04-29 10:45:00,43.98,44.02,43.94,44.0,315300.0,29.633,29.66,29.6061,29.6465,315300.0
2010-04-29 10:50:00,43.99,44.1,43.97,44.07,678400.0,29.6397,29.7139,29.6263,29.6936,678400.0
2010-04-29 10:55:00,44.07,44.08,43.99,44.0,378500.0,29.6936,29.7004,29.6397,29.6465,378500.0
2010-04-29 11:00:00,44.0,44.08,44.0,44.04,261900.0,29.6465,29.7004,29.6465,29.6734,261900.0
2010-04-29 11:05:00,44.04,44.04,43.86,43.92,308900.0,29.6734,29.6734,29.5522,29.5926,308900.0
2010-04-29 11:10:00,43.93,43.94,43.86,43.9,282800.0,29.5993,29.6061,29.5522,29.5791,282800.0
2010-04-29 11:15:00,43.9,43.91,43.81,43.84,348800.0,29.5791,29.5858,29.5185,29.5387,348800.0
2010-04-29 11:20:00,43.85,43.92,43.82,43.89,184400.0,29.5454,29.5926,29.5252,29.5724,184400.0
2010-04-29 11:25:00,43.89,43.96,43.85,43.96,178200.0,29.5724,29.6195,29.5454,29.6195,178200.0
2010-04-29 11:30:00,43.96,44.02,43.96,44.01,193100.0,29.6195,29.66,29.6195,29.6532,193100.0
2010-04-29 11:35:00,44.01,44.09,43.99,44.05,313200.0,29.6532,29.7071,29.6397,29.6802,313200.0
2010-04-29 11:40:00,44.05,44.1,44.03,44.08,129300.0,29.6802,29.7139,29.6667,29.7004,129300.0
2010-04-29 11:45:00,44.07,44.08,44.0,44.03,215800.0,29.6936,29.7004,29.6465,29.6667,215800.0
2010-04-29 11:50:00,44.03,44.05,43.93,43.93,443500.0,29.6667,29.6802,29.5993,29.5993,443500.0
2010-04-29 11:55:00,43.93,43.95,43.91,43.93,359400.0,29.5993,29.6128,29.5858,29.5993,359400.0
2010-04-29 12:00:00,43.92,43.98,43.91,43.97,321600.0,29.5926,29.633,29.5858,29.6263,321600.0
2010-04-29 12:05:00,43.97,43.97,43.86,43.88,363700.0,29.6263,29.6263,29.5522,29.5656,363700.0
2010-04-29 12:10:00,43.88,43.92,43.86,43.92,239600.0,29.5656,29.5926,29.5522,29.5926,239600.0
2010-04-29 12:15:00,43.92,43.99,43.92,43.99,155300.0,29.5926,29.6397,29.5926,29.6397,155300.0
2010-04-29 12:20:00,43.99,44.04,43.95,43.97,185300.0,29.6397,29.6734,29.6128,29.6263,185300.0
2010-04-29 12:25:00,43.97,44.03,43.95,44.0,171700.0,29.6263,29.6667,29.6128,29.6465,171700.0
2010-04-29 12:30:00,44.01,44.06,43.96,44.04,247800.0,29.6532,29.6869,29.6195,29.6734,247800.0
2010-04-29 12:35:00,44.05,44.05,43.99,44.01,153500.0,29.6802,29.6802,29.6397,29.6532,153500.0
2010-04-29 12:40:00,44.02,44.12,43.99,44.08,315600.0,29.66,29.7273,29.6397,29.7004,315600.0
2010-04-29 12:45:00,44.08,44.09,44.03,44.06,179900.0,29.7004,29.7071,29.6667,29.6869,179900.0
2010-04-29 12:50:00,44.06,44.07,44.01,44.04,159800.0,29.6869,29.6936,29.6532,29.6734,159800.0
2010-04-29 12:55:00,44.04,44.07,44.01,44.07,118500.0,29.6734,29.6936,29.6532,29.6936,118500.0
2010-04-29 13:00:00,44.07,44.2,44.06,44.15,442600.0,29.6936,29.7812,29.6869,29.7476,442600.0
2010-04-29 13:05:00,44.15,44.2,44.11,44.14,231700.0,29.7476,29.7812,29.7206,29.7408,231700.0
2010-04-29 13:10:00,44.15,44.18,44.12,44.12,229300.0,29.7476,29.7678,29.7273,29.7273,229300.0
2010-04-29 13:15:00,44.13,44.15,44.08,44.08,193200.0,29.7341,29.7476,29.7004,29.7004,193200.0
2010-04-29 13:20:00,44.08,44.18,44.08,44.14,144900.0,29.7004,29.7678,29.7004,29.7408,144900.0
2010-04-29 13:25:00,44.14,44.14,44.04,44.04,157300.0,29.7408,29.7408,29.6734,29.6734,157300.0
2010-04-29 13:30:00,44.04,44.05,44.0,44.05,257900.0,29.6734,29.6802,29.6465,29.6802,257900.0
2010-04-29 13:35:00,44.04,44.08,44.03,44.04,259900.0,29.6734,29.7004,29.6667,29.6734,259900.0
2010-04-29 13:40:00,44.04,44.04,44.0,44.02,115500.0,29.6734,29.6734,29.6465,29.66,115500.0
2010-04-29 13:45:00,44.02,44.04,44.0,44.01,137600.0,29.66,29.6734,29.6465,29.6532,137600.0
2010-04-29 13:50:00,44.01,44.06,44.01,44.02,179800.0,29.6532,29.6869,29.6532,29.66,179800.0
2010-04-29 13:55:00,44.02,44.21,44.02,44.2,589200.0,29.66,29.788,29.66,29.7812,589200.0
2010-04-29 14:00:00,44.21,44.28,44.2,44.23,553500.0,29.788,29.8351,29.7812,29.8015,553500.0
2010-04-29 14:05:00,44.22,44.25,44.18,44.25,190200.0,29.7947,29.8149,29.7678,29.8149,190200.0
2010-04-29 14:10:00,44.26,44.33,44.23,44.28,422500.0,29.8217,29.8688,29.8015,29.8351,422500.0
2010-04-29 14:15:00,44.29,44.3,44.24,44.26,260800.0,29.8419,29.8486,29.8082,29.8217,260800.0
2010-04-29 14:20:00,44.27,44.31,44.26,44.3,230400.0,29.8284,29.8554,29.8217,29.8486,230400.0
2010-04-29 14:25:00,44.3,44.31,44.27,44.29,364000.0,29.8486,29.8554,29.8284,29.8419,364000.0
2010-04-29 14:30:00,44.3,44.33,44.28,44.3,220900.0,29.8486,29.8688,29.8351,29.8486,220900.0
2010-04-29 14:35:00,44.3,44.32,44.07,44.08,491400.0,29.8486,29.8621,29.6936,29.7004,491400.0
2010-04-29 14:40:00,44.07,44.14,44.06,44.11,565300.0,29.6936,29.7408,29.6869,29.7206,565300.0
2010-04-29 14:45:00,44.12,44.16,44.09,44.11,305900.0,29.7273,29.7543,29.7071,29.7206,305900.0
2010-04-29 14:50:00,44.12,44.13,43.93,43.98,503200.0,29.7273,29.7341,29.5993,29.633,503200.0
2010-04-29 14:55:00,43.98,44.08,43.92,44.05,328100.0,29.633,29.7004,29.5926,29.6802,328100.0
2010-04-29 15:00:00,44.05,44.06,43.94,44.02,567000.0,29.6802,29.6869,29.6061,29.66,567000.0
2010-04-29 15:05:00,44.01,44.04,43.98,44.01,370800.0,29.6532,29.6734,29.633,29.6532,370800.0
2010-04-29 15:10:00,44.0,44.03,43.97,44.0,283900.0,29.6465,29.6667,29.6263,29.6465,283900.0
2010-04-29 15:15:00,44.0,44.02,43.92,43.93,384600.0,29.6465,29.66,29.5926,29.5993,384600.0
2010-04-29 15:20:00,43.93,43.97,43.9,43.94,278900.0,29.5993,29.6263,29.5791,29.6061,278900.0
2010-04-29 15:25:00,43.94,43.99,43.89,43.99,721200.0,29.6061,29.6397,29.5724,29.6397,721200.0
2010-04-29 15:30:00,43.99,44.07,43.97,44.0,515900.0,29.6397,29.6936,29.6263,29.6465,515900.0
2010-04-29 15:35:00,43.99,44.04,43.96,43.99,512600.0,29.6397,29.6734,29.6195,29.6397,512600.0
2010-04-29 15:40:00,43.99,44.02,43.95,43.97,867300.0,29.6397,29.66,29.6128,29.6263,867300.0
2010-04-29 15:45:00,43.98,44.01,43.92,43.99,811700.0,29.633,29.6532,29.5926,29.6397,811700.0
2010-04-29 15:50:00,43.99,44.02,43.95,43.98,1457000.0,29.6397,29.66,29.6128,29.633,1457000.0
2010-04-29 15:55:00,43.97,44.03,43.91,44.03,2665600.0,29.6263,29.6667,29.5858,29.6667,2665600.0
2010-04-30 09:30:00,44.04,44.06,43.41,43.5,1547400.0,29.6734,29.6869,29.249,29.3096,1547400.0
2010-04-30 09:35:00,43.5,43.63,43.46,43.51,1195000.0,29.3096,29.3972,29.2826,29.3163,1195000.0
2010-04-30 09:40:00,43.49,43.57,43.33,43.48,1248100.0,29.3029,29.3568,29.195,29.2961,1248100.0
2010-04-30 09:45:00,43.47,43.51,43.41,43.46,986500.0,29.2894,29.3163,29.249,29.2826,986500.0
2010-04-30 09:50:00,43.45,43.5,43.39,43.47,515000.0,29.2759,29.3096,29.2355,29.2894,515000.0
2010-04-30 09:55:00,43.47,43.49,43.2,43.25,796000.0,29.2894,29.3029,29.1075,29.1411,796000.0
2010-04-30 10:00:00,43.26,43.33,43.03,43.03,986400.0,29.1479,29.195,28.9929,28.9929,986400.0
2010-04-30 10:05:00,43.04,43.21,43.03,43.1,1016600.0,28.9997,29.1142,28.9929,29.0401,1016600.0
2010-04-30 10:10:00,43.1,43.13,43.03,43.03,743900.0,29.0401,29.0603,28.9929,28.9929,743900.0
2010-04-30 10:15:00,43.03,43.04,42.87,42.96,1202500.0,28.9929,28.9997,28.8851,28.9457,1202500.0
2010-04-30 10:20:00,42.96,43.01,42.89,42.9,973300.0,28.9457,28.9794,28.8986,28.9053,973300.0
2010-04-30 10:25:00,42.9,42.92,42.83,42.84,1016700.0,28.9053,28.9188,28.8582,28.8649,1016700.0
2010-04-30 10:30:00,42.85,42.98,42.8,42.97,900200.0,28.8716,28.9592,28.8379,28.9525,900200.0
2010-04-30 10:35:00,42.97,42.97,42.88,42.91,900700.0,28.9525,28.9525,28.8918,28.9121,900700.0
2010-04-30 10:40:00,42.91,43.0,42.88,42.97,571300.0,28.9121,28.9727,28.8918,28.9525,571300.0
2010-04-30 10:45:00,42.96,43.19,42.96,43.09,825600.0,28.9457,29.1007,28.9457,29.0333,825600.0
2010-04-30 10:50:00,43.09,43.15,43.07,43.07,503100.0,29.0333,29.0738,29.0199,29.0199,503100.0
2010-04-30 10:55:00,43.08,43.18,43.05,43.14,509600.0,29.0266,29.094,29.0064,29.067,509600.0
2010-04-30 11:00:00,43.13,43.24,43.06,43.09,642200.0,29.0603,29.1344,29.0131,29.0333,642200.0
2010-04-30 11:05:00,43.08,43.09,42.96,43.06,498100.0,29.0266,29.0333,28.9457,29.0131,498100.0
2010-04-30 11:10:00,43.04,43.15,43.02,43.14,277700.0,28.9997,29.0738,28.9862,29.067,277700.0
2010-04-30 11:15:00,43.14,43.15,43.01,43.07,246900.0,29.067,29.0738,28.9794,29.0199,246900.0
2010-04-30 11:20:00,43.07,43.12,42.97,43.0,478600.0,29.0199,29.0536,28.9525,28.9727,478600.0
2010-04-30 11:25:00,43.01,43.09,42.98,43.03,315400.0,28.9794,29.0333,28.9592,28.9929,315400.0
2010-04-30 11:30:00,43.03,43.2,43.0,43.19,295700.0,28.9929,29.1075,28.9727,29.1007,295700.0
2010-04-30 11:35:00,43.19,43.2,43.04,43.04,385300.0,29.1007,29.1075,28.9997,28.9997,385300.0
2010-04-30 11:40:00,43.04,43.06,42.98,43.0,415000.0,28.9997,29.0131,28.9592,28.9727,415000.0
2010-04-30 11:45:00,43.0,43.18,42.99,43.12,347500.0,28.9727,29.094,28.966,29.0536,347500.0
2010-04-30 11:50:00,43.12,43.16,43.07,43.1,367300.0,29.0536,29.0805,29.0199,29.0401,367300.0
2010-04-30 11:55:00,43.1,43.16,43.08,43.15,253800.0,29.0401,29.0805,29.0266,29.0738,253800.0
2010-04-30 12:00:00,43.14,43.17,43.07,43.13,245600.0,29.067,29.0872,29.0199,29.0603,245600.0
2010-04-30 12:05:00,43.13,43.15,43.03,43.04,459700.0,29.0603,29.0738,28.9929,28.9997,459700.0
2010-04-30 12:10:00,43.03,43.04,42.92,42.98,579400.0,28.9929,28.9997,28.9188,28.9592,579400.0
2010-04-30 12:15:00,42.97,42.97,42.82,42.84,645800.0,28.9525,28.9525,28.8514,28.8649,645800.0
2010-04-30 12:20:00,42.83,42.85,42.71,42.83,606400.0,28.8582,28.8716,28.7773,28.8582,606400.0
2010-04-30 12:25:00,42.83,42.88,42.7,42.72,645800.0,28.8582,28.8918,28.7706,28.784,645800.0
2010-04-30 12:30:00,42.73,42.76,42.6,42.67,770600.0,28.7908,28.811,28.7032,28.7504,770600.0
2010-04-30 12:35:00,42.67,42.74,42.66,42.68,336700.0,28.7504,28.7975,28.7436,28.7571,336700.0
2010-04-30 12:40:00,42.69,42.83,42.68,42.81,316800.0,28.7638,28.8582,28.7571,28.8447,316800.0
2010-04-30 12:45:00,42.8,42.8,42.61,42.62,375200.0,28.8379,28.8379,28.7099,28.7167,375200.0
2010-04-30 12:50:00,42.62,43.05,42.38,42.4,921600.0,28.7167,29.0064,28.555,28.5684,921600.0
2010-04-30 12:55:00,42.39,42.4,42.29,42.33,1214000.0,28.5617,28.5684,28.4943,28.5213,1214000.0
2010-04-30 13:00:00,42.33,42.51,42.32,42.5,569100.0,28.5213,28.6425,28.5145,28.6358,569100.0
2010-04-30 13:05:00,42.5,42.53,42.35,42.35,493100.0,28.6358,28.656,28.5347,28.5347,493100.0
2010-04-30 13:10:00,42.35,42.38,42.23,42.34,621900.0,28.5347,28.555,28.4539,28.528,621900.0
2010-04-30 13:15:00,42.34,42.57,42.33,42.56,584800.0,28.528,28.683,28.5213,28.6762,584800.0
2010-04-30 13:20:00,42.57,42.58,42.47,42.52,613000.0,28.683,28.6897,28.6156,28.6493,613000.0
2010-04-30 13:25:00,42.52,42.64,42.52,42.6,379700.0,28.6493,28.7301,28.6493,28.7032,379700.0
2010-04-30 13:30:00,42.61,42.66,42.57,42.6,467300.0,28.7099,28.7436,28.683,28.7032,467300.0
2010-04-30 13:35:00,42.6,42.71,42.58,42.63,405600.0,28.7032,28.7773,28.6897,28.7234,405600.0
2010-04-30 13:40:00,42.63,42.75,42.63,42.73,341400.0,28.7234,28.8043,28.7234,28.7908,341400.0
2010-04-30 13:45:00,42.73,42.78,42.68,42.76,329200.0,28.7908,28.8245,28.7571,28.811,329200.0
2010-04-30 13:50:00,42.77,42.78,42.6,42.66,285800.0,28.8177,28.8245,28.7032,28.7436,285800.0
2010-04-30 13:55:00,42.65,42.72,42.65,42.66,297600.0,28.7369,28.784,28.7369,28.7436,297600.0
2010-04-30 14:00:00,42.66,42.71,42.6,42.68,393800.0,28.7436,28.7773,28.7032,28.7571,393800.0
2010-04-30 14:05:00,42.68,42.86,42.68,42.86,483100.0,28.7571,28.8784,28.7571,28.8784,483100.0
2010-04-30 14:10:00,42.85,42.9,42.8,42.9,401100.0,28.8716,28.9053,28.8379,28.9053,401100.0
2010-04-30 14:15:00,42.9,42.96,42.83,42.84,423000.0,28.9053,28.9457,28.8582,28.8649,423000.0
2010-04-30 14:20:00,42.84,42.95,42.83,42.94,286900.0,28.8649,28.939,28.8582,28.9323,286900.0
2010-04-30 14:25:00,42.95,43.0,42.91,42.94,384000.0,28.939,28.9727,28.9121,28.9323,384000.0
2010-04-30 14:30:00,42.93,42.94,42.78,42.82,612900.0,28.9255,28.9323,28.8245,28.8514,612900.0
2010-04-30 14:35:00,42.81,42.83,42.69,42.69,606700.0,28.8447,28.8582,28.7638,28.7638,606700.0
2010-04-30 14:40:00,42.7,42.74,42.65,42.73,464000.0,28.7706,28.7975,28.7369,28.7908,464000.0
2010-04-30 14:45:00,42.73,42.77,42.68,42.69,542900.0,28.7908,28.8177,28.7571,28.7638,542900.0
2010-04-30 14:50:00,42.69,42.74,42.61,42.72,374200.0,28.7638,28.7975,28.7099,28.784,374200.0
2010-04-30 14:55:00,42.72,42.76,42.67,42.68,340200.0,28.784,28.811,28.7504,28.7571,340200.0
2010-04-30 15:00:00,42.67,42.72,42.6,42.7,380800.0,28.7504,28.784,28.7032,28.7706,380800.0
2010-04-30 15:05:00,42.71,42.73,42.64,42.68,572700.0,28.7773,28.7908,28.7301,28.7571,572700.0
2010-04-30 15:10:00,42.67,42.8,42.6,42.74,459600.0,28.7504,28.8379,28.7032,28.7975,459600.0
2010-04-30 15:15:00,42.74,42.8,42.67,42.71,351000.0,28.7975,28.8379,28.7504,28.7773,351000.0
2010-04-30 15:20:00,42.7,42.72,42.62,42.68,458200.0,28.7706,28.784,28.7167,28.7571,458200.0
2010-04-30 15:25:00,42.68,42.72,42.57,42.63,486300.0,28.7571,28.784,28.683,28.7234,486300.0
2010-04-30 15:30:00,42.62,42.7,42.61,42.63,520100.0,28.7167,28.7706,28.7099,28.7234,520100.0
2010-04-30 15:35:00,42.62,42.65,42.5,42.54,803600.0,28.7167,28.7369,28.6358,28.6628,803600.0
2010-04-30 15:40:00,42.55,42.6,42.43,42.54,1083000.0,28.6695,28.7032,28.5886,28.6628,1083000.0
2010-04-30 15:45:00,42.54,42.6,42.48,42.6,1297400.0,28.6628,28.7032,28.6223,28.7032,1297400.0
2010-04-30 15:50:00,42.6,42.65,42.52,42.63,1386500.0,28.7032,28.7369,28.6493,28.7234,1386500.0
2010-04-30 15:55:00,42.63,42.69,42.53,42.54,2376600.0,28.7234,28.7638,28.656,28.6628,2376600.0
2010-05-03 09:30:00,42.97,43.18,42.93,42.96,831300.0,28.9525,29.094,28.9255,28.9457,831300.0
2010-05-03 09:35:00,42.97,43.25,42.97,43.06,887100.0,28.9525,29.1411,28.9525,29.0131,887100.0
2010-05-03 09:40:00,43.05,43.14,42.89,43.07,865900.0,29.0064,29.067,28.8986,29.0199,865900.0
2010-05-03 09:45:00,43.07,43.15,42.97,43.15,450500.0,29.0199,29.0738,28.9525,29.0738,450500.0
2010-05-03 09:50:00,43.15,43.33,43.11,43.31,805000.0,29.0738,29.195,29.0468,29.1816,805000.0
2010-05-03 09:55:00,43.31,43.36,43.27,43.3,460400.0,29.1816,29.2153,29.1546,29.1748,460400.0
2010-05-03 10:00:00,43.3,43.31,43.15,43.23,614000.0,29.1748,29.1816,29.0738,29.1277,614000.0
2010-05-03 10:05:00,43.24,43.42,43.21,43.4,539400.0,29.1344,29.2557,29.1142,29.2422,539400.0
2010-05-03 10:10:00,43.39,43.48,43.37,43.47,516800.0,29.2355,29.2961,29.222,29.2894,516800.0
2010-05-03 10:15:00,43.47,43.5,43.43,43.47,439500.0,29.2894,29.3096,29.2624,29.2894,439500.0
2010-05-03 10:20:00,43.47,43.52,43.41,43.41,524700.0,29.2894,29.3231,29.249,29.249,524700.0
2010-05-03 10:25:00,43.41,43.43,43.31,43.34,456700.0,29.249,29.2624,29.1816,29.2018,456700.0
2010-05-03 10:30:00,43.34,43.34,43.21,43.27,340600.0,29.2018,29.2018,29.1142,29.1546,340600.0
2010-05-03 10:35:00,43.27,43.34,43.25,43.31,250900.0,29.1546,29.2018,29.1411,29.1816,250900.0
2010-05-03 10:40:00,43.31,43.32,43.18,43.24,346800.0,29.1816,29.1883,29.094,29.1344,346800.0
2010-05-03 10:45:00,43.24,43.24,43.13,43.14,384400.0,29.1344,29.1344,29.0603,29.067,384400.0
2010-05-03 10:50:00,43.14,43.17,43.06,43.1,368000.0,29.067,29.0872,29.0131,29.0401,368000.0
2010-05-03 10:55:00,43.1,43.13,42.98,43.11,649400.0,29.0401,29.0603,28.9592,29.0468,649400.0
2010-05-03 11:00:00,43.11,43.24,43.11,43.24,377700.0,29.0468,29.1344,29.0468,29.1344,377700.0
2010-05-03 11:05:00,43.24,43.28,43.21,43.22,275400.0,29.1344,29.1614,29.1142,29.1209,275400.0
2010-05-03 11:10:00,43.22,43.35,43.22,43.33,393600.0,29.1209,29.2085,29.1209,29.195,393600.0
2010-05-03 11:15:00,43.33,43.43,43.33,43.38,304400.0,29.195,29.2624,29.195,29.2287,304400.0
2010-05-03 11:20:00,43.38,43.43,43.31,43.35,416100.0,29.2287,29.2624,29.1816,29.2085,416100.0
2010-05-03 11:25:00,43.35,43.46,43.35,43.46,368800.0,29.2085,29.2826,29.2085,29.2826,368800.0
2010-05-03 11:30:00,43.46,43.48,43.38,43.4,477600.0,29.2826,29.2961,29.2287,29.2422,477600.0
2010-05-03 11:35:00,43.4,43.5,43.39,43.46,497100.0,29.2422,29.3096,29.2355,29.2826,497100.0
2010-05-03 11:40:00,43.46,43.48,43.39,43.47,313200.0,29.2826,29.2961,29.2355,29.2894,313200.0
2010-05-03 11:45:00,43.46,43.55,43.44,43.5,356500.0,29.2826,29.3433,29.2692,29.3096,356500.0
2010-05-03 11:50:00,43.5,43.55,43.48,43.51,251700.0,29.3096,29.3433,29.2961,29.3163,251700.0
2010-05-03 11:55:00,43.51,43.55,43.47,43.47,195200.0,29.3163,29.3433,29.2894,29.2894,195200.0
2010-05-03 12:00:00,43.47,43.51,43.41,43.45,247600.0,29.2894,29.3163,29.249,29.2759,247600.0
2010-05-03 12:05:00,43.45,43.46,43.41,43.41,185000.0,29.2759,29.2826,29.249,29.249,185000.0
2010-05-03 12:10:00,43.42,43.45,43.38,43.39,192000.0,29.2557,29.2759,29.2287,29.2355,192000.0
2010-05-03 12:15:00,43.39,43.46,43.37,43.46,237400.0,29.2355,29.2826,29.222,29.2826,237400.0
2010-05-03 12:20:00,43.45,43.61,43.45,43.59,406800.0,29.2759,29.3837,29.2759,29.3702,406800.0
2010-05-03 12:25:00,43.58,43.63,43.56,43.59,344200.0,29.3635,29.3972,29.35,29.3702,344200.0
2010-05-03 12:30:00,43.59,43.63,43.54,43.6,288600.0,29.3702,29.3972,29.3365,29.377,288600.0
2010-05-03 12:35:00,43.6,43.65,43.55,43.61,261400.0,29.377,29.4107,29.3433,29.3837,261400.0
2010-05-03 12:40:00,43.61,43.69,43.6,43.65,312600.0,29.3837,29.4376,29.377,29.4107,312600.0
2010-05-03 12:45:00,43.65,43.73,43.63,43.63,372100.0,29.4107,29.4646,29.3972,29.3972,372100.0
2010-05-03 12:50:00,43.63,43.67,43.55,43.58,223700.0,29.3972,29.4241,29.3433,29.3635,223700.0
2010-05-03 12:55:00,43.58,43.68,43.57,43.67,234500.0,29.3635,29.4309,29.3568,29.4241,234500.0
2010-05-03 13:00:00,43.66,43.68,43.5,43.5,307800.0,29.4174,29.4309,29.3096,29.3096,307800.0
2010-05-03 13:05:00,43.5,43.53,43.44,43.52,308900.0,29.3096,29.3298,29.2692,29.3231,308900.0
2010-05-03 13:10:00,43.53,43.58,43.49,43.58,364700.0,29.3298,29.3635,29.3029,29.3635,364700.0
2010-05-03 13:15:00,43.58,43.6,43.5,43.52,188700.0,29.3635,29.377,29.3096,29.3231,188700.0
2010-05-03 13:20:00,43.52,43.56,43.47,43.55,224700.0,29.3231,29.35,29.2894,29.3433,224700.0
2010-05-03 13:25:00,43.56,43.58,43.53,43.55,212000.0,29.35,29.3635,29.3298,29.3433,212000.0
2010-05-03 13:30:00,43.54,43.62,43.54,43.58,251300.0,29.3365,29.3904,29.3365,29.3635,251300.0
2010-05-03 13:35:00,43.57,43.68,43.56,43.68,370900.0,29.3568,29.4309,29.35,29.4309,370900.0
2010-05-03 13:40:00,43.67,43.7,43.6,43.62,363900.0,29.4241,29.4443,29.377,29.3904,363900.0
2010-05-03 13:45:00,43.62,43.66,43.62,43.64,146200.0,29.3904,29.4174,29.3904,29.4039,146200.0
2010-05-03 13:50:00,43.64,43.66,43.59,43.64,253800.0,29.4039,29.4174,29.3702,29.4039,253800.0
2010-05-03 13:55:00,43.64,43.67,43.6,43.62,130100.0,29.4039,29.4241,29.377,29.3904,130100.0
2010-05-03 14:00:00,43.63,43.64,43.55,43.56,219800.0,29.3972,29.4039,29.3433,29.35,219800.0
2010-05-03 14:05:00,43.57,43.59,43.5,43.51,236400.0,29.3568,29.3702,29.3096,29.3163,236400.0
2010-05-03 14:10:00,43.51,43.55,43.5,43.52,144300.0,29.3163,29.3433,29.3096,29.3231,144300.0
2010-05-03 14:15:00,43.53,43.61,43.53,43.61,138700.0,29.3298,29.3837,29.3298,29.3837,138700.0
2010-05-03 14:20:00,43.6,43.64,43.56,43.61,241500.0,29.377,29.4039,29.35,29.3837,241500.0
2010-05-03 14:25:00,43.61,43.62,43.56,43.61,156400.0,29.3837,29.3904,29.35,29.3837,156400.0
2010-05-03 14:30:00,43.61,43.63,43.56,43.58,179100.0,29.3837,29.3972,29.35,29.3635,179100.0
2010-05-03 14:35:00,43.58,43.6,43.52,43.52,213000.0,29.3635,29.377,29.3231,29.3231,213000.0
2010-05-03 14:40:00,43.52,43.56,43.51,43.54,184800.0,29.3231,29.35,29.3163,29.3365,184800.0
2010-05-03 14:45:00,43.54,43.56,43.51,43.54,222200.0,29.3365,29.35,29.3163,29.3365,222200.0
2010-05-03 14:50:00,43.54,43.61,43.53,43.59,282300.0,29.3365,29.3837,29.3298,29.3702,282300.0
2010-05-03 14:55:00,43.58,43.61,43.56,43.6,219400.0,29.3635,29.3837,29.35,29.377,219400.0
2010-05-03 15:00:00,43.6,43.61,43.52,43.55,122500.0,29.377,29.3837,29.3231,29.3433,122500.0
2010-05-03 15:05:00,43.56,43.6,43.5,43.51,365800.0,29.35,29.377,29.3096,29.3163,365800.0
2010-05-03 15:10:00,43.5,43.52,43.39,43.44,387200.0,29.3096,29.3231,29.2355,29.2692,387200.0
2010-05-03 15:15:00,43.44,43.5,43.42,43.43,235600.0,29.2692,29.3096,29.2557,29.2624,235600.0
2010-05-03 15:20:00,43.43,43.5,43.3,43.37,545600.0,29.2624,29.3096,29.1748,29.222,545600.0
2010-05-03 15:25:00,43.36,43.44,43.3,43.36,369400.0,29.2153,29.2692,29.1748,29.2153,369400.0
2010-05-03 15:30:00,43.35,43.45,43.32,43.45,362400.0,29.2085,29.2759,29.1883,29.2759,362400.0
2010-05-03 15:35:00,43.45,43.49,43.38,43.43,293100.0,29.2759,29.3029,29.2287,29.2624,293100.0
2010-05-03 15:40:00,43.44,43.47,43.4,43.45,322400.0,29.2692,29.2894,29.2422,29.2759,322400.0
2010-05-03 15:45:00,43.46,43.47,43.4,43.44,552100.0,29.2826,29.2894,29.2422,29.2692,552100.0
2010-05-03 15:50:00,43.44,43.48,43.41,43.45,661800.0,29.2692,29.2961,29.249,29.2759,661800.0
2010-05-03 15:55:00,43.46,43.57,43.41,43.55,1651700.0,29.2826,29.3568,29.249,29.3433,1651700.0
2010-05-04 09:30:00,42.97,43.11,42.77,43.01,1384100.0,28.9525,29.0468,28.8177,28.9794,1384100.0
2010-05-04 09:35:00,43.01,43.17,42.95,43.16,1077800.0,28.9794,29.0872,28.939,29.0805,1077800.0
2010-05-04 09:40:00,43.16,43.22,42.99,43.01,1040800.0,29.0805,29.1209,28.966,28.9794,1040800.0
2010-05-04 09:45:00,43.03,43.2,42.98,43.2,803100.0,28.9929,29.1075,28.9592,29.1075,803100.0
2010-05-04 09:50:00,43.2,43.2,42.87,42.97,752800.0,29.1075,29.1075,28.8851,28.9525,752800.0
2010-05-04 09:55:00,42.96,43.15,42.92,43.1,598500.0,28.9457,29.0738,28.9188,29.0401,598500.0
2010-05-04 10:00:00,43.11,43.17,42.94,42.98,1111900.0,29.0468,29.0872,28.9323,28.9592,1111900.0
2010-05-04 10:05:00,42.98,43.07,42.9,42.95,676300.0,28.9592,29.0199,28.9053,28.939,676300.0
2010-05-04 10:10:00,42.95,43.16,42.92,43.1,1138700.0,28.939,29.0805,28.9188,29.0401,1138700.0
2010-05-04 10:15:00,43.11,43.3,43.02,43.29,862100.0,29.0468,29.1748,28.9862,29.1681,862100.0
2010-05-04 10:20:00,43.29,43.36,43.12,43.16,729800.0,29.1681,29.2153,29.0536,29.0805,729800.0
2010-05-04 10:25:00,43.16,43.24,43.12,43.15,615700.0,29.0805,29.1344,29.0536,29.0738,615700.0
2010-05-04 10:30:00,43.15,43.18,42.97,43.0,830900.0,29.0738,29.094,28.9525,28.9727,830900.0
2010-05-04 10:35:00,43.0,43.11,42.83,42.86,986300.0,28.9727,29.0468,28.8582,28.8784,986300.0
2010-05-04 10:40:00,42.86,42.91,42.78,42.88,720600.0,28.8784,28.9121,28.8245,28.8918,720600.0
2010-05-04 10:45:00,42.88,42.94,42.84,42.88,478300.0,28.8918,28.9323,28.8649,28.8918,478300.0
2010-05-04 10:50:00,42.88,43.02,42.85,43.01,553500.0,28.8918,28.9862,28.8716,28.9794,553500.0
2010-05-04 10:55:00,43.01,43.05,42.72,42.74,754400.0,28.9794,29.0064,28.784,28.7975,754400.0
2010-05-04 11:00:00,42.73,42.84,42.7,42.7,661800.0,28.7908,28.8649,28.7706,28.7706,661800.0
2010-05-04 11:05:00,42.7,42.89,42.63,42.87,885500.0,28.7706,28.8986,28.7234,28.8851,885500.0
2010-05-04 11:10:00,42.87,42.94,42.78,42.8,529000.0,28.8851,28.9323,28.8245,28.8379,529000.0
2010-05-04 11:15:00,42.8,42.85,42.75,42.85,451900.0,28.8379,28.8716,28.8043,28.8716,451900.0
2010-05-04 11:20:00,42.85,42.92,42.77,42.78,442200.0,28.8716,28.9188,28.8177,28.8245,442200.0
2010-05-04 11:25:00,42.77,42.82,42.7,42.75,363800.0,28.8177,28.8514,28.7706,28.8043,363800.0
2010-05-04 11:30:00,42.75,42.8,42.71,42.75,379500.0,28.8043,28.8379,28.7773,28.8043,379500.0
2010-05-04 11:35:00,42.75,42.83,42.72,42.8,280500.0,28.8043,28.8582,28.784,28.8379,280500.0
2010-05-04 11:40:00,42.81,42.93,42.79,42.85,371300.0,28.8447,28.9255,28.8312,28.8716,371300.0
2010-05-04 11:45:00,42.85,42.89,42.8,42.87,314700.0,28.8716,28.8986,28.8379,28.8851,314700.0
2010-05-04 11:50:00,42.86,42.9,42.81,42.88,181300.0,28.8784,28.9053,28.8447,28.8918,181300.0
2010-05-04 11:55:00,42.88,42.92,42.87,42.92,141100.0,28.8918,28.9188,28.8851,28.9188,141100.0
2010-05-04 12:00:00,42.92,42.94,42.85,42.87,346200.0,28.9188,28.9323,28.8716,28.8851,346200.0
2010-05-04 12:05:00,42.88,42.89,42.81,42.81,265600.0,28.8918,28.8986,28.8447,28.8447,265600.0
2010-05-04 12:10:00,42.81,42.82,42.73,42.78,339400.0,28.8447,28.8514,28.7908,28.8245,339400.0
2010-05-04 12:15:00,42.78,42.81,42.75,42.78,360100.0,28.8245,28.8447,28.8043,28.8245,360100.0
2010-05-04 12:20:00,42.77,42.77,42.58,42.59,651600.0,28.8177,28.8177,28.6897,28.6964,651600.0
2010-05-04 12:25:00,42.59,42.6,42.5,42.53,467300.0,28.6964,28.7032,28.6358,28.656,467300.0
2010-05-04 12:30:00,42.54,42.65,42.5,42.63,567600.0,28.6628,28.7369,28.6358,28.7234,567600.0
2010-05-04 12:35:00,42.63,42.7,42.57,42.69,455900.0,28.7234,28.7706,28.683,28.7638,455900.0
2010-05-04 12:40:00,42.69,42.74,42.65,42.72,291700.0,28.7638,28.7975,28.7369,28.784,291700.0
2010-05-04 12:45:00,42.73,42.84,42.69,42.82,389600.0,28.7908,28.8649,28.7638,28.8514,389600.0
2010-05-04 12:50:00,42.83,42.85,42.77,42.79,362400.0,28.8582,28.8716,28.8177,28.8312,362400.0
2010-05-04 12:55:00,42.78,42.81,42.72,42.75,207700.0,28.8245,28.8447,28.784,28.8043,207700.0
2010-05-04 13:00:00,42.76,42.82,42.72,42.74,200500.0,28.811,28.8514,28.784,28.7975,200500.0
2010-05-04 13:05:00,42.74,42.82,42.72,42.76,177100.0,28.7975,28.8514,28.784,28.811,177100.0
2010-05-04 13:10:00,42.76,42.78,42.68,42.71,208400.0,28.811,28.8245,28.7571,28.7773,208400.0
2010-05-04 13:15:00,42.71,42.77,42.7,42.75,422600.0,28.7773,28.8177,28.7706,28.8043,422600.0
2010-05-04 13:20:00,42.74,42.8,42.73,42.76,257700.0,28.7975,28.8379,28.7908,28.811,257700.0
2010-05-04 13:25:00,42.76,42.8,42.66,42.75,434700.0,28.811,28.8379,28.7436,28.8043,434700.0
2010-05-04 13:30:00,42.74,42.9,42.74,42.88,296900.0,28.7975,28.9053,28.7975,28.8918,296900.0
2010-05-04 13:35:00,42.89,42.92,42.84,42.88,338800.0,28.8986,28.9188,28.8649,28.8918,338800.0
2010-05-04 13:40:00,42.88,42.95,42.88,42.91,348500.0,28.8918,28.939,28.8918,28.9121,348500.0
2010-05-04 13:45:00,42.92,43.01,42.9,43.0,488300.0,28.9188,28.9794,28.9053,28.9727,488300.0
2010-05-04 13:50:00,43.01,43.01,42.91,42.92,209500.0,28.9794,28.9794,28.9121,28.9188,209500.0
2010-05-04 13:55:00,42.93,42.93,42.82,42.88,270800.0,28.9255,28.9255,28.8514,28.8918,270800.0
2010-05-04 14:00:00,42.88,42.88,42.7,42.79,291700.0,28.8918,28.8918,28.7706,28.8312,291700.0
2010-05-04 14:05:00,42.78,42.8,42.72,42.78,210600.0,28.8245,28.8379,28.784,28.8245,210600.0
2010-05-04 14:10:00,42.79,42.88,42.78,42.88,144600.0,28.8312,28.8918,28.8245,28.8918,144600.0
2010-05-04 14:15:00,42.88,42.88,42.68,42.69,392100.0,28.8918,28.8918,28.7571,28.7638,392100.0
2010-05-04 14:20:00,42.69,42.69,42.61,42.66,378800.0,28.7638,28.7638,28.7099,28.7436,378800.0
2010-05-04 14:25:00,42.66,42.71,42.63,42.64,194500.0,28.7436,28.7773,28.7234,28.7301,194500.0
2010-05-04 14:30:00,42.64,42.8,42.63,42.65,388500.0,28.7301,28.8379,28.7234,28.7369,388500.0
2010-05-04 14:35:00,42.66,42.69,42.55,42.56,435000.0,28.7436,28.7638,28.6695,28.6762,435000.0
2010-05-04 14:40:00,42.56,42.68,42.55,42.61,387300.0,28.6762,28.7571,28.6695,28.7099,387300.0
2010-05-04 14:45:00,42.61,42.61,42.51,42.59,360800.0,28.7099,28.7099,28.6425,28.6964,360800.0
2010-05-04 14:50:00,42.58,42.63,42.51,42.51,491200.0,28.6897,28.7234,28.6425,28.6425,491200.0
2010-05-04 14:55:00,42.52,42.57,42.47,42.54,829400.0,28.6493,28.683,28.6156,28.6628,829400.0
2010-05-04 15:00:00,42.54,42.58,42.42,42.57,587300.0,28.6628,28.6897,28.5819,28.683,587300.0
2010-05-04 15:05:00,42.57,42.68,42.53,42.61,457500.0,28.683,28.7571,28.656,28.7099,457500.0
2010-05-04 15:10:00,42.6,42.6,42.52,42.53,404200.0,28.7032,28.7032,28.6493,28.656,404200.0
2010-05-04 15:15:00,42.53,42.63,42.53,42.63,541700.0,28.656,28.7234,28.656,28.7234,541700.0
2010-05-04 15:20:00,42.63,42.64,42.5,42.54,640600.0,28.7234,28.7301,28.6358,28.6628,640600.0
2010-05-04 15:25:00,42.55,42.55,42.46,42.48,913500.0,28.6695,28.6695,28.6089,28.6223,913500.0
2010-05-04 15:30:00,42.47,42.5,42.44,42.45,634100.0,28.6156,28.6358,28.5954,28.6021,634100.0
2010-05-04 15:35:00,42.44,42.46,42.32,42.37,1037000.0,28.5954,28.6089,28.5145,28.5482,1037000.0
2010-05-04 15:40:00,42.37,42.39,42.25,42.3,1331400.0,28.5482,28.5617,28.4674,28.5011,1331400.0
2010-05-04 15:45:00,42.29,42.38,42.25,42.33,1393200.0,28.4943,28.555,28.4674,28.5213,1393200.0
2010-05-04 15:50:00,42.33,42.53,42.33,42.52,1688400.0,28.5213,28.656,28.5213,28.6493,1688400.0
2010-05-04 15:55:00,42.53,42.54,42.42,42.54,2709000.0,28.656,28.6628,28.5819,28.6628,2709000.0
2010-05-05 09:30:00,42.11,42.26,42.01,42.09,1645000.0,28.373,28.4741,28.3057,28.3596,1645000.0
2010-05-05 09:35:00,42.09,42.12,41.68,41.69,2025900.0,28.3596,28.3798,28.0833,28.09,2025900.0
2010-05-05 09:40:00,41.7,41.97,41.62,41.96,1034100.0,28.0968,28.2787,28.0429,28.272,1034100.0
2010-05-05 09:45:00,41.95,41.96,41.76,41.89,685900.0,28.2652,28.272,28.1372,28.2248,685900.0
2010-05-05 09:50:00,41.9,42.02,41.78,41.99,732900.0,28.2315,28.3124,28.1507,28.2922,732900.0
2010-05-05 09:55:00,42.0,42.46,41.97,42.43,1187500.0,28.2989,28.6089,28.2787,28.5886,1187500.0
2010-05-05 10:00:00,42.42,42.42,42.25,42.25,1031100.0,28.5819,28.5819,28.4674,28.4674,1031100.0
2010-05-05 10:05:00,42.25,42.3,42.12,42.14,689700.0,28.4674,28.5011,28.3798,28.3932,689700.0
2010-05-05 10:10:00,42.13,42.18,42.01,42.08,659900.0,28.3865,28.4202,28.3057,28.3528,659900.0
2010-05-05 10:15:00,42.08,42.19,42.02,42.14,822700.0,28.3528,28.4269,28.3124,28.3932,822700.0
2010-05-05 10:20:00,42.15,42.39,42.12,42.37,658100.0,28.4,28.5617,28.3798,28.5482,658100.0
2010-05-05 10:25:00,42.38,42.44,42.34,42.41,957800.0,28.555,28.5954,28.528,28.5752,957800.0
2010-05-05 10:30:00,42.41,42.47,42.34,42.41,600000.0,28.5752,28.6156,28.528,28.5752,600000.0
2010-05-05 10:35:00,42.4,42.54,42.35,42.47,589100.0,28.5684,28.6628,28.5347,28.6156,589100.0
2010-05-05 10:40:00,42.48,42.9,42.42,42.84,866200.0,28.6223,28.9053,28.5819,28.8649,866200.0
2010-05-05 10:45:00,42.84,43.09,42.81,43.04,1073900.0,28.8649,29.0333,28.8447,28.9997,1073900.0
2010-05-05 10:50:00,43.05,43.1,42.97,43.03,1075400.0,29.0064,29.0401,28.9525,28.9929,1075400.0
2010-05-05 10:55:00,43.03,43.21,43.03,43.06,678500.0,28.9929,29.1142,28.9929,29.0131,678500.0
2010-05-05 11:00:00,43.07,43.07,42.87,42.89,721600.0,29.0199,29.0199,28.8851,28.8986,721600.0
2010-05-05 11:05:00,42.89,42.92,42.67,42.75,621300.0,28.8986,28.9188,28.7504,28.8043,621300.0
2010-05-05 11:10:00,42.76,42.87,42.71,42.82,470800.0,28.811,28.8851,28.7773,28.8514,470800.0
2010-05-05 11:15:00,42.81,42.86,42.75,42.83,191000.0,28.8447,28.8784,28.8043,28.8582,191000.0
2010-05-05 11:20:00,42.83,42.91,42.76,42.84,318600.0,28.8582,28.9121,28.811,28.8649,318600.0
2010-05-05 11:25:00,42.84,42.9,42.78,42.82,211900.0,28.8649,28.9053,28.8245,28.8514,211900.0
2010-05-05 11:30:00,42.83,42.85,42.75,42.77,157200.0,28.8582,28.8716,28.8043,28.8177,157200.0
2010-05-05 11:35:00,42.77,42.9,42.76,42.88,252200.0,28.8177,28.9053,28.811,28.8918,252200.0
2010-05-05 11:40:00,42.88,43.15,42.82,43.12,435200.0,28.8918,29.0738,28.8514,29.0536,435200.0
2010-05-05 11:45:00,43.12,43.15,43.07,43.15,543800.0,29.0536,29.0738,29.0199,29.0738,543800.0
2010-05-05 11:50:00,43.15,43.18,43.03,43.05,352000.0,29.0738,29.094,28.9929,29.0064,352000.0
2010-05-05 11:55:00,43.05,43.2,43.04,43.15,318200.0,29.0064,29.1075,28.9997,29.0738,318200.0
2010-05-05 12:00:00,43.14,43.37,43.14,43.26,537400.0,29.067,29.222,29.067,29.1479,537400.0
2010-05-05 12:05:00,43.26,43.26,43.07,43.09,379200.0,29.1479,29.1479,29.0199,29.0333,379200.0
2010-05-05 12:10:00,43.09,43.09,42.93,43.01,294600.0,29.0333,29.0333,28.9255,28.9794,294600.0
2010-05-05 12:15:00,43.0,43.13,42.94,43.13,208500.0,28.9727,29.0603,28.9323,29.0603,208500.0
2010-05-05 12:20:00,43.13,43.13,42.93,43.0,252400.0,29.0603,29.0603,28.9255,28.9727,252400.0
2010-05-05 12:25:00,43.0,43.02,42.93,42.96,188900.0,28.9727,28.9862,28.9255,28.9457,188900.0
2010-05-05 12:30:00,42.95,43.04,42.93,43.0,171400.0,28.939,28.9997,28.9255,28.9727,171400.0
2010-05-05 12:35:00,43.0,43.03,42.89,42.9,358900.0,28.9727,28.9929,28.8986,28.9053,358900.0
2010-05-05 12:40:00,42.89,42.9,42.7,42.71,493000.0,28.8986,28.9053,28.7706,28.7773,493000.0
2010-05-05 12:45:00,42.71,42.84,42.71,42.83,354300.0,28.7773,28.8649,28.7773,28.8582,354300.0
2010-05-05 12:50:00,42.83,42.92,42.77,42.92,219200.0,28.8582,28.9188,28.8177,28.9188,219200.0
2010-05-05 12:55:00,42.92,42.96,42.9,42.94,170200.0,28.9188,28.9457,28.9053,28.9323,170200.0
2010-05-05 13:00:00,42.95,42.97,42.76,42.84,259400.0,28.939,28.9525,28.811,28.8649,259400.0
2010-05-05 13:05:00,42.84,42.94,42.84,42.94,169700.0,28.8649,28.9323,28.8649,28.9323,169700.0
2010-05-05 13:10:00,42.93,42.94,42.84,42.84,78800.0,28.9255,28.9323,28.8649,28.8649,78800.0
2010-05-05 13:15:00,42.84,42.94,42.84,42.93,109600.0,28.8649,28.9323,28.8649,28.9255,109600.0
2010-05-05 13:20:00,42.92,43.05,42.92,43.01,152800.0,28.9188,29.0064,28.9188,28.9794,152800.0
2010-05-05 13:25:00,43.01,43.01,42.95,42.95,141100.0,28.9794,28.9794,28.939,28.939,141100.0
2010-05-05 13:30:00,42.96,43.01,42.93,42.95,157600.0,28.9457,28.9794,28.9255,28.939,157600.0
2010-05-05 13:35:00,42.95,42.99,42.9,42.98,248100.0,28.939,28.966,28.9053,28.9592,248100.0
2010-05-05 13:40:00,42.99,43.0,42.93,42.94,149300.0,28.966,28.9727,28.9255,28.9323,149300.0
2010-05-05 13:45:00,42.94,43.02,42.92,43.01,223100.0,28.9323,28.9862,28.9188,28.9794,223100.0
2010-05-05 13:50:00,43.02,43.04,42.95,43.04,214000.0,28.9862,28.9997,28.939,28.9997,214000.0
2010-05-05 13:55:00,43.04,43.04,42.94,42.94,235500.0,28.9997,28.9997,28.9323,28.9323,235500.0
2010-05-05 14:00:00,42.94,43.0,42.88,42.9,334600.0,28.9323,28.9727,28.8918,28.9053,334600.0
2010-05-05 14:05:00,42.91,43.0,42.89,42.97,279900.0,28.9121,28.9727,28.8986,28.9525,279900.0
2010-05-05 14:10:00,42.97,43.0,42.94,42.94,234700.0,28.9525,28.9727,28.9323,28.9323,234700.0
2010-05-05 14:15:00,42.94,42.96,42.87,42.9,529800.0,28.9323,28.9457,28.8851,28.9053,529800.0
2010-05-05 14:20:00,42.89,42.9,42.8,42.82,307400.0,28.8986,28.9053,28.8379,28.8514,307400.0
2010-05-05 14:25:00,42.83,42.86,42.73,42.75,352600.0,28.8582,28.8784,28.7908,28.8043,352600.0
2010-05-05 14:30:00,42.75,42.79,42.57,42.6,881500.0,28.8043,28.8312,28.683,28.7032,881500.0
2010-05-05 14:35:00,42.6,42.6,42.46,42.47,530200.0,28.7032,28.7032,28.6089,28.6156,530200.0
2010-05-05 14:40:00,42.47,42.57,42.44,42.45,508100.0,28.6156,28.683,28.5954,28.6021,508100.0
2010-05-05 14:45:00,42.45,42.46,42.3,42.39,557400.0,28.6021,28.6089,28.5011,28.5617,557400.0
2010-05-05 14:50:00,42.39,42.41,42.29,42.37,637800.0,28.5617,28.5752,28.4943,28.5482,637800.0
2010-05-05 14:55:00,42.37,42.63,42.36,42.58,508200.0,28.5482,28.7234,28.5415,28.6897,508200.0
2010-05-05 15:00:00,42.56,42.6,42.39,42.47,546600.0,28.6762,28.7032,28.5617,28.6156,546600.0
2010-05-05 15:05:00,42.48,42.62,42.41,42.62,531700.0,28.6223,28.7167,28.5752,28.7167,531700.0
2010-05-05 15:10:00,42.62,42.66,42.52,42.61,624900.0,28.7167,28.7436,28.6493,28.7099,624900.0
2010-05-05 15:15:00,42.61,42.63,42.42,42.44,286800.0,28.7099,28.7234,28.5819,28.5954,286800.0
2010-05-05 15:20:00,42.45,42.67,42.43,42.65,377800.0,28.6021,28.7504,28.5886,28.7369,377800.0
2010-05-05 15:25:00,42.65,42.66,42.53,42.56,396100.0,28.7369,28.7436,28.656,28.6762,396100.0
2010-05-05 15:30:00,42.55,42.6,42.47,42.48,515500.0,28.6695,28.7032,28.6156,28.6223,515500.0
2010-05-05 15:35:00,42.49,42.58,42.39,42.56,539500.0,28.6291,28.6897,28.5617,28.6762,539500.0
2010-05-05 15:40:00,42.56,42.67,42.52,42.67,873500.0,28.6762,28.7504,28.6493,28.7504,873500.0
2010-05-05 15:45:00,42.67,42.67,42.49,42.55,753900.0,28.7504,28.7504,28.6291,28.6695,753900.0
2010-05-05 15:50:00,42.55,42.66,42.52,42.64,640700.0,28.6695,28.7436,28.6493,28.7301,640700.0
2010-05-05 15:55:00,42.63,42.72,42.61,42.63,990800.0,28.7234,28.784,28.7099,28.7234,990800.0
2010-05-06 09:30:00,42.63,42.78,42.45,42.46,831600.0,28.7234,28.8245,28.6021,28.6089,831600.0
2010-05-06 09:35:00,42.47,42.75,42.47,42.62,1218900.0,28.6156,28.8043,28.6156,28.7167,1218900.0
2010-05-06 09:40:00,42.62,42.73,42.49,42.6,1009300.0,28.7167,28.7908,28.6291,28.7032,1009300.0
2010-05-06 09:45:00,42.61,42.66,42.26,42.34,1016100.0,28.7099,28.7436,28.4741,28.528,1016100.0
2010-05-06 09:50:00,42.34,42.38,42.26,42.37,791300.0,28.528,28.555,28.4741,28.5482,791300.0
2010-05-06 09:55:00,42.37,42.53,42.27,42.46,556600.0,28.5482,28.656,28.4808,28.6089,556600.0
2010-05-06 10:00:00,42.46,42.7,42.42,42.65,1083800.0,28.6089,28.7706,28.5819,28.7369,1083800.0
2010-05-06 10:05:00,42.65,42.7,42.39,42.44,664300.0,28.7369,28.7706,28.5617,28.5954,664300.0
2010-05-06 10:10:00,42.44,42.47,42.33,42.37,419200.0,28.5954,28.6156,28.5213,28.5482,419200.0
2010-05-06 10:15:00,42.38,42.56,42.33,42.48,633900.0,28.555,28.6762,28.5213,28.6223,633900.0
2010-05-06 10:20:00,42.47,42.47,42.29,42.33,397400.0,28.6156,28.6156,28.4943,28.5213,397400.0
2010-05-06 10:25:00,42.32,42.32,42.14,42.16,614700.0,28.5145,28.5145,28.3932,28.4067,614700.0
2010-05-06 10:30:00,42.18,42.27,42.12,42.24,568500.0,28.4202,28.4808,28.3798,28.4606,568500.0
2010-05-06 10:35:00,42.23,42.29,42.14,42.24,622300.0,28.4539,28.4943,28.3932,28.4606,622300.0
2010-05-06 10:40:00,42.23,42.3,42.11,42.13,362800.0,28.4539,28.5011,28.373,28.3865,362800.0
2010-05-06 10:45:00,42.12,42.17,42.0,42.01,758800.0,28.3798,28.4135,28.2989,28.3057,758800.0
2010-05-06 10:50:00,42.0,42.05,41.89,41.93,818100.0,28.2989,28.3326,28.2248,28.2518,818100.0
2010-05-06 10:55:00,41.92,41.95,41.84,41.87,731900.0,28.245,28.2652,28.1911,28.2113,731900.0
2010-05-06 11:00:00,41.87,41.92,41.75,41.77,686600.0,28.2113,28.245,28.1305,28.1439,686600.0
2010-05-06 11:05:00,41.77,41.79,41.65,41.71,895700.0,28.1439,28.1574,28.0631,28.1035,895700.0
2010-05-06 11:10:00,41.72,41.76,41.61,41.64,772700.0,28.1103,28.1372,28.0361,28.0564,772700.0
2010-05-06 11:15:00,41.64,41.79,41.52,41.78,1455700.0,28.0564,28.1574,27.9755,28.1507,1455700.0
2010-05-06 11:20:00,41.78,41.94,41.76,41.9,578300.0,28.1507,28.2585,28.1372,28.2315,578300.0
2010-05-06 11:25:00,41.9,42.02,41.8,41.94,924800.0,28.2315,28.3124,28.1642,28.2585,924800.0
2010-05-06 11:30:00,41.94,41.94,41.7,41.71,532700.0,28.2585,28.2585,28.0968,28.1035,532700.0
2010-05-06 11:35:00,41.71,41.79,41.6,41.77,702100.0,28.1035,28.1574,28.0294,28.1439,702100.0
2010-05-06 11:40:00,41.78,41.78,41.57,41.68,457200.0,28.1507,28.1507,28.0092,28.0833,457200.0
2010-05-06 11:45:00,41.68,41.68,41.51,41.56,676100.0,28.0833,28.0833,27.9688,28.0025,676100.0
2010-05-06 11:50:00,41.55,41.74,41.5,41.71,563600.0,27.9957,28.1237,27.962,28.1035,563600.0
2010-05-06 11:55:00,41.71,41.81,41.65,41.81,542000.0,28.1035,28.1709,28.0631,28.1709,542000.0
2010-05-06 12:00:00,41.81,41.95,41.8,41.88,902800.0,28.1709,28.2652,28.1642,28.2181,902800.0
2010-05-06 12:05:00,41.88,41.95,41.79,41.81,452200.0,28.2181,28.2652,28.1574,28.1709,452200.0
2010-05-06 12:10:00,41.81,42.05,41.77,42.04,555900.0,28.1709,28.3326,28.1439,28.3259,555900.0
2010-05-06 12:15:00,42.04,42.11,41.87,41.95,580800.0,28.3259,28.373,28.2113,28.2652,580800.0
2010-05-06 12:20:00,41.95,42.03,41.91,41.95,268300.0,28.2652,28.3191,28.2383,28.2652,268300.0
2010-05-06 12:25:00,41.95,41.96,41.81,41.85,444200.0,28.2652,28.272,28.1709,28.1978,444200.0
2010-05-06 12:30:00,41.86,41.94,41.85,41.9,242600.0,28.2046,28.2585,28.1978,28.2315,242600.0
2010-05-06 12:35:00,41.9,41.94,41.84,41.94,370500.0,28.2315,28.2585,28.1911,28.2585,370500.0
2010-05-06 12:40:00,41.94,41.96,41.87,41.94,252600.0,28.2585,28.272,28.2113,28.2585,252600.0
2010-05-06 12:45:00,41.94,41.94,41.74,41.76,684200.0,28.2585,28.2585,28.1237,28.1372,684200.0
2010-05-06 12:50:00,41.75,41.88,41.7,41.88,309300.0,28.1305,28.2181,28.0968,28.2181,309300.0
2010-05-06 12:55:00,41.88,41.91,41.8,41.9,319300.0,28.2181,28.2383,28.1642,28.2315,319300.0
2010-05-06 13:00:00,41.91,41.99,41.86,41.91,368200.0,28.2383,28.2922,28.2046,28.2383,368200.0
2010-05-06 13:05:00,41.91,41.97,41.74,41.81,452100.0,28.2383,28.2787,28.1237,28.1709,452100.0
2010-05-06 13:10:00,41.81,41.83,41.6,41.6,426500.0,28.1709,28.1844,28.0294,28.0294,426500.0
2010-05-06 13:15:00,41.6,41.65,41.47,41.59,724700.0,28.0294,28.0631,27.9418,28.0227,724700.0
2010-05-06 13:20:00,41.6,41.63,41.51,41.55,404100.0,28.0294,28.0496,27.9688,27.9957,404100.0
2010-05-06 13:25:00,41.54,41.72,41.51,41.69,501800.0,27.989,28.1103,27.9688,28.09,501800.0
2010-05-06 13:30:00,41.7,41.71,41.62,41.68,324300.0,28.0968,28.1035,28.0429,28.0833,324300.0
2010-05-06 13:35:00,41.69,41.75,41.46,41.47,695100.0,28.09,28.1305,27.9351,27.9418,695100.0
2010-05-06 13:40:00,41.47,41.49,41.37,41.41,842000.0,27.9418,27.9553,27.8744,27.9014,842000.0
2010-05-06 13:45:00,41.41,41.5,41.4,41.43,464500.0,27.9014,27.962,27.8946,27.9149,464500.0
2010-05-06 13:50:00,41.43,41.48,41.41,41.42,441500.0,27.9149,27.9485,27.9014,27.9081,441500.0
2010-05-06 13:55:00,41.43,41.43,41.2,41.24,877600.0,27.9149,27.9149,27.7599,27.7868,877600.0
2010-05-06 14:00:00,41.25,41.31,41.01,41.02,1038600.0,27.7936,27.834,27.6319,27.6386,1038600.0
2010-05-06 14:05:00,41.02,41.05,40.89,40.92,1464800.0,27.6386,27.6588,27.551,27.5712,1464800.0
2010-05-06 14:10:00,40.93,40.99,40.75,40.91,1367700.0,27.578,27.6184,27.4567,27.5645,1367700.0
2010-05-06 14:15:00,40.91,41.01,40.74,40.85,1346100.0,27.5645,27.6319,27.4499,27.5241,1346100.0
2010-05-06 14:20:00,40.84,40.9,40.5,40.87,2085500.0,27.5173,27.5578,27.2882,27.5375,2085500.0
2010-05-06 14:25:00,40.89,41.01,40.75,40.9,1195600.0,27.551,27.6319,27.4567,27.5578,1195600.0
2010-05-06 14:30:00,40.9,40.93,40.75,40.76,1474100.0,27.5578,27.578,27.4567,27.4634,1474100.0
2010-05-06 14:35:00,40.76,40.78,40.24,40.3,1967200.0,27.4634,27.4769,27.1131,27.1535,1967200.0
2010-05-06 14:40:00,40.28,40.34,39.44,39.46,3115900.0,27.14,27.1804,26.574,26.5875,3115900.0
2010-05-06 14:45:00,39.46,40.94,39.29,40.72,2246300.0,26.5875,27.5847,26.473,27.4365,2246300.0
2010-05-06 14:50:00,40.72,40.91,40.28,40.3,1456200.0,27.4365,27.5645,27.14,27.1535,1456200.0
2010-05-06 14:55:00,40.33,40.89,40.06,40.47,1379600.0,27.1737,27.551,26.9918,27.268,1379600.0
2010-05-06 15:00:00,40.47,40.66,40.0,40.49,1651900.0,27.268,27.396,26.9513,27.2815,1651900.0
2010-05-06 15:05:00,40.48,41.27,40.17,40.95,1957200.0,27.2748,27.8071,27.0659,27.5914,1957200.0
2010-05-06 15:10:00,40.94,41.06,40.52,40.8,1240900.0,27.5847,27.6656,27.3017,27.4904,1240900.0
2010-05-06 15:15:00,40.79,41.04,40.57,40.58,1232100.0,27.4836,27.6521,27.3354,27.3421,1232100.0
2010-05-06 15:20:00,40.6,40.61,40.02,40.25,1314300.0,27.3556,27.3624,26.9648,27.1198,1314300.0
2010-05-06 15:25:00,40.24,40.52,40.0,40.5,1025000.0,27.1131,27.3017,26.9513,27.2882,1025000.0
2010-05-06 15:30:00,40.49,40.82,40.45,40.53,942900.0,27.2815,27.5039,27.2546,27.3085,942900.0
2010-05-06 15:35:00,40.53,40.99,40.46,40.53,1284200.0,27.3085,27.6184,27.2613,27.3085,1284200.0
2010-05-06 15:40:00,40.53,40.77,40.43,40.71,1023700.0,27.3085,27.4702,27.2411,27.4297,1023700.0
2010-05-06 15:45:00,40.71,41.23,40.62,41.11,1804400.0,27.4297,27.7801,27.3691,27.6992,1804400.0
2010-05-06 15:50:00,41.11,41.25,40.91,41.16,1536800.0,27.6992,27.7936,27.5645,27.7329,1536800.0
2010-05-06 15:55:00,41.16,41.23,40.65,40.77,3172300.0,27.7329,27.7801,27.3893,27.4702,3172300.0
2010-05-07 09:30:00,41.03,41.2,40.83,40.91,1959000.0,27.6453,27.7599,27.5106,27.5645,1959000.0
2010-05-07 09:35:00,40.92,41.36,40.76,41.32,1935100.0,27.5712,27.8677,27.4634,27.8407,1935100.0
2010-05-07 09:40:00,41.32,41.84,41.3,41.59,1531200.0,27.8407,28.1911,27.8273,28.0227,1531200.0
2010-05-07 09:45:00,41.59,41.74,41.29,41.3,1775500.0,28.0227,28.1237,27.8205,27.8273,1775500.0
2010-05-07 09:50:00,41.29,41.47,41.19,41.26,884800.0,27.8205,27.9418,27.7532,27.8003,884800.0
2010-05-07 09:55:00,41.26,41.38,41.08,41.11,907700.0,27.8003,27.8812,27.679,27.6992,907700.0
2010-05-07 10:00:00,41.12,41.23,40.61,40.62,1219700.0,27.706,27.7801,27.3624,27.3691,1219700.0
2010-05-07 10:05:00,40.62,41.16,40.62,41.02,1315100.0,27.3691,27.7329,27.3691,27.6386,1315100.0
2010-05-07 10:10:00,41.01,41.13,40.86,40.98,1103400.0,27.6319,27.7127,27.5308,27.6117,1103400.0
2010-05-07 10:15:00,40.97,40.99,40.63,40.63,885900.0,27.6049,27.6184,27.3758,27.3758,885900.0
2010-05-07 10:20:00,40.65,40.67,40.1,40.2,1754600.0,27.3893,27.4028,27.0187,27.0861,1754600.0
2010-05-07 10:25:00,40.2,40.29,39.78,40.05,2959100.0,27.0861,27.1467,26.8031,26.985,2959100.0
2010-05-07 10:30:00,40.07,40.37,40.05,40.1,1526500.0,26.9985,27.2006,26.985,27.0187,1526500.0
2010-05-07 10:35:00,40.1,40.56,40.1,40.45,1540700.0,27.0187,27.3287,27.0187,27.2546,1540700.0
2010-05-07 10:40:00,40.41,40.45,40.04,40.09,1035000.0,27.2276,27.2546,26.9783,27.012,1035000.0
2010-05-07 10:45:00,40.09,40.44,40.05,40.32,879600.0,27.012,27.2478,26.985,27.167,879600.0
2010-05-07 10:50:00,40.33,40.4,40.15,40.35,1197300.0,27.1737,27.2209,27.0524,27.1872,1197300.0
2010-05-07 10:55:00,40.35,40.37,40.08,40.09,836000.0,27.1872,27.2006,27.0053,27.012,836000.0
2010-05-07 11:00:00,40.09,40.22,40.02,40.15,970700.0,27.012,27.0996,26.9648,27.0524,970700.0
2010-05-07 11:05:00,40.15,40.62,40.12,40.6,1332700.0,27.0524,27.3691,27.0322,27.3556,1332700.0
2010-05-07 11:10:00,40.6,40.81,40.52,40.79,1173600.0,27.3556,27.4971,27.3017,27.4836,1173600.0
2010-05-07 11:15:00,40.79,41.19,40.75,40.8,1644100.0,27.4836,27.7532,27.4567,27.4904,1644100.0
2010-05-07 11:20:00,40.79,41.08,40.78,40.99,1469500.0,27.4836,27.679,27.4769,27.6184,1469500.0
2010-05-07 11:25:00,40.98,41.0,40.59,40.72,846900.0,27.6117,27.6251,27.3489,27.4365,846900.0
2010-05-07 11:30:00,40.72,40.77,40.41,40.5,781200.0,27.4365,27.4702,27.2276,27.2882,781200.0
2010-05-07 11:35:00,40.5,40.65,40.4,40.56,995300.0,27.2882,27.3893,27.2209,27.3287,995300.0
2010-05-07 11:40:00,40.56,40.75,40.5,40.71,750300.0,27.3287,27.4567,27.2882,27.4297,750300.0
2010-05-07 11:45:00,40.72,40.98,40.69,40.89,752100.0,27.4365,27.6117,27.4163,27.551,752100.0
2010-05-07 11:50:00,40.86,40.88,40.56,40.72,773300.0,27.5308,27.5443,27.3287,27.4365,773300.0
2010-05-07 11:55:00,40.71,40.95,40.65,40.93,888400.0,27.4297,27.5914,27.3893,27.578,888400.0
2010-05-07 12:00:00,40.93,41.07,40.81,41.02,912500.0,27.578,27.6723,27.4971,27.6386,912500.0
2010-05-07 12:05:00,41.02,41.31,40.99,41.23,724600.0,27.6386,27.834,27.6184,27.7801,724600.0
2010-05-07 12:10:00,41.24,41.26,41.12,41.26,613400.0,27.7868,27.8003,27.706,27.8003,613400.0
2010-05-07 12:15:00,41.26,41.37,41.18,41.19,903500.0,27.8003,27.8744,27.7464,27.7532,903500.0
2010-05-07 12:20:00,41.19,41.27,40.98,41.01,599000.0,27.7532,27.8071,27.6117,27.6319,599000.0
2010-05-07 12:25:00,41.02,41.1,40.82,40.91,825900.0,27.6386,27.6925,27.5039,27.5645,825900.0
2010-05-07 12:30:00,40.91,40.95,40.71,40.74,600900.0,27.5645,27.5914,27.4297,27.4499,600900.0
2010-05-07 12:35:00,40.73,40.91,40.72,40.8,787300.0,27.4432,27.5645,27.4365,27.4904,787300.0
2010-05-07 12:40:00,40.81,40.97,40.77,40.82,345300.0,27.4971,27.6049,27.4702,27.5039,345300.0
2010-05-07 12:45:00,40.82,40.98,40.82,40.91,366600.0,27.5039,27.6117,27.5039,27.5645,366600.0
2010-05-07 12:50:00,40.9,41.05,40.75,40.8,562800.0,27.5578,27.6588,27.4567,27.4904,562800.0
2010-05-07 12:55:00,40.8,40.82,40.63,40.64,458100.0,27.4904,27.5039,27.3758,27.3826,458100.0
2010-05-07 13:00:00,40.64,40.77,40.63,40.73,325500.0,27.3826,27.4702,27.3758,27.4432,325500.0
2010-05-07 13:05:00,40.72,40.75,40.42,40.43,364500.0,27.4365,27.4567,27.2343,27.2411,364500.0
2010-05-07 13:10:00,40.43,40.55,40.34,40.51,583700.0,27.2411,27.3219,27.1804,27.295,583700.0
2010-05-07 13:15:00,40.51,40.64,40.41,40.55,756900.0,27.295,27.3826,27.2276,27.3219,756900.0
2010-05-07 13:20:00,40.56,40.61,40.51,40.52,377100.0,27.3287,27.3624,27.295,27.3017,377100.0
2010-05-07 13:25:00,40.52,40.64,40.48,40.57,579400.0,27.3017,27.3826,27.2748,27.3354,579400.0
2010-05-07 13:30:00,40.58,40.81,40.55,40.8,365100.0,27.3421,27.4971,27.3219,27.4904,365100.0
2010-05-07 13:35:00,40.79,40.83,40.69,40.76,246600.0,27.4836,27.5106,27.4163,27.4634,246600.0
2010-05-07 13:40:00,40.76,41.0,40.74,41.0,546100.0,27.4634,27.6251,27.4499,27.6251,546100.0
2010-05-07 13:45:00,40.99,41.08,40.9,40.99,452900.0,27.6184,27.679,27.5578,27.6184,452900.0
2010-05-07 13:50:00,40.98,40.99,40.77,40.78,306400.0,27.6117,27.6184,27.4702,27.4769,306400.0
2010-05-07 13:55:00,40.78,40.92,40.72,40.83,415200.0,27.4769,27.5712,27.4365,27.5106,415200.0
2010-05-07 14:00:00,40.83,40.92,40.77,40.81,434800.0,27.5106,27.5712,27.4702,27.4971,434800.0
2010-05-07 14:05:00,40.82,40.87,40.65,40.66,431600.0,27.5039,27.5375,27.3893,27.396,431600.0
2010-05-07 14:10:00,40.66,40.74,40.5,40.55,331900.0,27.396,27.4499,27.2882,27.3219,331900.0
2010-05-07 14:15:00,40.56,40.82,40.53,40.79,374700.0,27.3287,27.5039,27.3085,27.4836,374700.0
2010-05-07 14:20:00,40.79,40.8,40.65,40.67,179400.0,27.4836,27.4904,27.3893,27.4028,179400.0
2010-05-07 14:25:00,40.67,40.7,40.53,40.63,658200.0,27.4028,27.423,27.3085,27.3758,658200.0
2010-05-07 14:30:00,40.63,40.69,40.56,40.68,387600.0,27.3758,27.4163,27.3287,27.4095,387600.0
2010-05-07 14:35:00,40.69,40.84,40.64,40.81,462100.0,27.4163,27.5173,27.3826,27.4971,462100.0
2010-05-07 14:40:00,40.81,40.99,40.79,40.9,520800.0,27.4971,27.6184,27.4836,27.5578,520800.0
2010-05-07 14:45:00,40.9,40.9,40.76,40.82,432100.0,27.5578,27.5578,27.4634,27.5039,432100.0
2010-05-07 14:50:00,40.82,40.82,40.67,40.73,864700.0,27.5039,27.5039,27.4028,27.4432,864700.0
2010-05-07 14:55:00,40.73,40.94,40.72,40.88,588300.0,27.4432,27.5847,27.4365,27.5443,588300.0
2010-05-07 15:00:00,40.88,40.91,40.69,40.82,697000.0,27.5443,27.5645,27.4163,27.5039,697000.0
2010-05-07 15:05:00,40.82,40.91,40.71,40.73,747700.0,27.5039,27.5645,27.4297,27.4432,747700.0
2010-05-07 15:10:00,40.73,40.78,40.54,40.64,1069800.0,27.4432,27.4769,27.3152,27.3826,1069800.0
2010-05-07 15:15:00,40.64,40.94,40.52,40.93,744200.0,27.3826,27.5847,27.3017,27.578,744200.0
2010-05-07 15:20:00,40.92,40.97,40.77,40.86,752700.0,27.5712,27.6049,27.4702,27.5308,752700.0
2010-05-07 15:25:00,40.87,40.87,40.66,40.76,481400.0,27.5375,27.5375,27.396,27.4634,481400.0
2010-05-07 15:30:00,40.76,40.79,40.55,40.69,875100.0,27.4634,27.4836,27.3219,27.4163,875100.0
2010-05-07 15:35:00,40.69,40.76,40.62,40.7,646800.0,27.4163,27.4634,27.3691,27.423,646800.0
2010-05-07 15:40:00,40.71,40.97,40.7,40.82,969100.0,27.4297,27.6049,27.423,27.5039,969100.0
2010-05-07 15:45:00,40.81,40.96,40.67,40.9,1043400.0,27.4971,27.5982,27.4028,27.5578,1043400.0
2010-05-07 15:50:00,40.91,40.91,40.73,40.73,991600.0,27.5645,27.5645,27.4432,27.4432,991600.0
2010-05-07 15:55:00,40.74,40.94,40.73,40.78,2777700.0,27.4499,27.5847,27.4432,27.4769,2777700.0
2010-05-10 09:30:00,42.34,42.75,42.31,42.74,3285700.0,28.528,28.8043,28.5078,28.7975,3285700.0
2010-05-10 09:35:00,42.74,42.84,42.47,42.84,2327800.0,28.7975,28.8649,28.6156,28.8649,2327800.0
2010-05-10 09:40:00,42.84,43.3,42.83,42.93,3056000.0,28.8649,29.1748,28.8582,28.9255,3056000.0
2010-05-10 09:45:00,42.92,43.01,42.76,42.96,1909800.0,28.9188,28.9794,28.811,28.9457,1909800.0
2010-05-10 09:50:00,42.96,43.02,42.46,42.48,1854400.0,28.9457,28.9862,28.6089,28.6223,1854400.0
2010-05-10 09:55:00,42.48,42.54,42.37,42.43,1790000.0,28.6223,28.6628,28.5482,28.5886,1790000.0
2010-05-10 10:00:00,42.37,42.44,42.19,42.31,1695300.0,28.5482,28.5954,28.4269,28.5078,1695300.0
2010-05-10 10:05:00,42.3,42.46,42.25,42.44,1097000.0,28.5011,28.6089,28.4674,28.5954,1097000.0
2010-05-10 10:10:00,42.44,42.6,42.43,42.49,1051600.0,28.5954,28.7032,28.5886,28.6291,1051600.0
2010-05-10 10:15:00,42.48,42.54,42.31,42.32,616900.0,28.6223,28.6628,28.5078,28.5145,616900.0
2010-05-10 10:20:00,42.33,42.42,42.23,42.39,912700.0,28.5213,28.5819,28.4539,28.5617,912700.0
2010-05-10 10:25:00,42.39,42.4,42.21,42.21,1003500.0,28.5617,28.5684,28.4404,28.4404,1003500.0
2010-05-10 10:30:00,42.21,42.37,42.19,42.33,812400.0,28.4404,28.5482,28.4269,28.5213,812400.0
2010-05-10 10:35:00,42.32,42.34,42.1,42.26,835700.0,28.5145,28.528,28.3663,28.4741,835700.0
2010-05-10 10:40:00,42.25,42.32,42.01,42.03,713200.0,28.4674,28.5145,28.3057,28.3191,713200.0
2010-05-10 10:45:00,42.03,42.15,42.01,42.14,619200.0,28.3191,28.4,28.3057,28.3932,619200.0
2010-05-10 10:50:00,42.13,42.31,42.05,42.31,513900.0,28.3865,28.5078,28.3326,28.5078,513900.0
2010-05-10 10:55:00,42.31,42.31,42.17,42.25,500000.0,28.5078,28.5078,28.4135,28.4674,500000.0
2010-05-10 11:00:00,42.24,42.6,42.23,42.52,819100.0,28.4606,28.7032,28.4539,28.6493,819100.0
2010-05-10 11:05:00,42.52,42.54,42.3,42.34,471600.0,28.6493,28.6628,28.5011,28.528,471600.0
2010-05-10 11:10:00,42.34,42.4,42.31,42.4,315800.0,28.528,28.5684,28.5078,28.5684,315800.0
2010-05-10 11:15:00,42.39,42.52,42.37,42.51,439300.0,28.5617,28.6493,28.5482,28.6425,439300.0
2010-05-10 11:20:00,42.51,42.63,42.48,42.58,623700.0,28.6425,28.7234,28.6223,28.6897,623700.0
2010-05-10 11:25:00,42.58,42.71,42.56,42.7,503200.0,28.6897,28.7773,28.6762,28.7706,503200.0
2010-05-10 11:30:00,42.71,42.71,42.55,42.65,561200.0,28.7773,28.7773,28.6695,28.7369,561200.0
2010-05-10 11:35:00,42.66,42.75,42.65,42.69,657500.0,28.7436,28.8043,28.7369,28.7638,657500.0
2010-05-10 11:40:00,42.69,42.74,42.59,42.59,229100.0,28.7638,28.7975,28.6964,28.6964,229100.0
2010-05-10 11:45:00,42.6,42.63,42.59,42.61,239000.0,28.7032,28.7234,28.6964,28.7099,239000.0
2010-05-10 11:50:00,42.61,42.64,42.59,42.63,501900.0,28.7099,28.7301,28.6964,28.7234,501900.0
2010-05-10 11:55:00,42.63,42.64,42.5,42.51,460800.0,28.7234,28.7301,28.6358,28.6425,460800.0
2010-05-10 12:00:00,42.52,42.53,42.4,42.42,523900.0,28.6493,28.656,28.5684,28.5819,523900.0
2010-05-10 12:05:00,42.43,42.48,42.4,42.43,616400.0,28.5886,28.6223,28.5684,28.5886,616400.0
2010-05-10 12:10:00,42.42,42.42,42.36,42.39,296800.0,28.5819,28.5819,28.5415,28.5617,296800.0
2010-05-10 12:15:00,42.39,42.41,42.37,42.37,237800.0,28.5617,28.5752,28.5482,28.5482,237800.0
2010-05-10 12:20:00,42.37,42.41,42.33,42.34,270300.0,28.5482,28.5752,28.5213,28.528,270300.0
2010-05-10 12:25:00,42.35,42.36,42.26,42.28,187400.0,28.5347,28.5415,28.4741,28.4876,187400.0
2010-05-10 12:30:00,42.28,42.34,42.26,42.29,301900.0,28.4876,28.528,28.4741,28.4943,301900.0
2010-05-10 12:35:00,42.29,42.38,42.27,42.32,379500.0,28.4943,28.555,28.4808,28.5145,379500.0
2010-05-10 12:40:00,42.31,42.34,42.25,42.29,184000.0,28.5078,28.528,28.4674,28.4943,184000.0
2010-05-10 12:45:00,42.29,42.33,42.26,42.28,121600.0,28.4943,28.5213,28.4741,28.4876,121600.0
2010-05-10 12:50:00,42.28,42.37,42.25,42.36,247300.0,28.4876,28.5482,28.4674,28.5415,247300.0
2010-05-10 12:55:00,42.36,42.37,42.21,42.21,224800.0,28.5415,28.5482,28.4404,28.4404,224800.0
2010-05-10 13:00:00,42.22,42.27,42.12,42.12,283500.0,28.4471,28.4808,28.3798,28.3798,283500.0
2010-05-10 13:05:00,42.12,42.14,41.83,41.87,910100.0,28.3798,28.3932,28.1844,28.2113,910100.0
2010-05-10 13:10:00,41.88,41.96,41.76,41.78,796500.0,28.2181,28.272,28.1372,28.1507,796500.0
2010-05-10 13:15:00,41.78,41.96,41.74,41.94,616100.0,28.1507,28.272,28.1237,28.2585,616100.0
2010-05-10 13:20:00,41.94,41.95,41.88,41.92,400900.0,28.2585,28.2652,28.2181,28.245,400900.0
2010-05-10 13:25:00,41.91,42.01,41.9,41.97,685300.0,28.2383,28.3057,28.2315,28.2787,685300.0
2010-05-10 13:30:00,41.97,42.08,41.97,42.08,593500.0,28.2787,28.3528,28.2787,28.3528,593500.0
2010-05-10 13:35:00,42.08,42.11,41.98,42.02,348900.0,28.3528,28.373,28.2854,28.3124,348900.0
2010-05-10 13:40:00,42.01,42.01,41.8,41.82,577700.0,28.3057,28.3057,28.1642,28.1776,577700.0
2010-05-10 13:45:00,41.82,41.86,41.7,41.85,570300.0,28.1776,28.2046,28.0968,28.1978,570300.0
2010-05-10 13:50:00,41.85,41.92,41.8,41.81,238600.0,28.1978,28.245,28.1642,28.1709,238600.0
2010-05-10 13:55:00,41.81,41.87,41.62,41.62,582700.0,28.1709,28.2113,28.0429,28.0429,582700.0
2010-05-10 14:00:00,41.62,41.65,41.42,41.58,1157400.0,28.0429,28.0631,27.9081,28.0159,1157400.0
2010-05-10 14:05:00,41.58,42.5,41.49,41.63,908700.0,28.0159,28.6358,27.9553,28.0496,908700.0
2010-05-10 14:10:00,41.63,41.64,41.54,41.59,591500.0,28.0496,28.0564,27.989,28.0227,591500.0
2010-05-10 14:15:00,41.59,41.59,41.47,41.5,511100.0,28.0227,28.0227,27.9418,27.962,511100.0
2010-05-10 14:20:00,41.5,41.64,41.49,41.63,617400.0,27.962,28.0564,27.9553,28.0496,617400.0
2010-05-10 14:25:00,41.64,41.69,41.56,41.58,317800.0,28.0564,28.09,28.0025,28.0159,317800.0
2010-05-10 14:30:00,41.58,41.71,41.56,41.65,431300.0,28.0159,28.1035,28.0025,28.0631,431300.0
2010-05-10 14:35:00,41.65,41.73,41.55,41.55,263200.0,28.0631,28.117,27.9957,27.9957,263200.0
2010-05-10 14:40:00,41.55,41.65,41.52,41.63,265700.0,27.9957,28.0631,27.9755,28.0496,265700.0
2010-05-10 14:45:00,41.63,41.68,41.61,41.66,312800.0,28.0496,28.0833,28.0361,28.0698,312800.0
2010-05-10 14:50:00,41.66,41.81,41.65,41.76,595700.0,28.0698,28.1709,28.0631,28.1372,595700.0
2010-05-10 14:55:00,41.77,41.84,41.74,41.75,469000.0,28.1439,28.1911,28.1237,28.1305,469000.0
2010-05-10 15:00:00,41.75,41.77,41.58,41.58,575200.0,28.1305,28.1439,28.0159,28.0159,575200.0
2010-05-10 15:05:00,41.58,41.64,41.46,41.49,518600.0,28.0159,28.0564,27.9351,27.9553,518600.0
2010-05-10 15:10:00,41.49,41.58,41.48,41.53,401700.0,27.9553,28.0159,27.9485,27.9822,401700.0
2010-05-10 15:15:00,41.54,41.58,41.47,41.51,661700.0,27.989,28.0159,27.9418,27.9688,661700.0
2010-05-10 15:20:00,41.51,41.66,41.51,41.64,464000.0,27.9688,28.0698,27.9688,28.0564,464000.0
2010-05-10 15:25:00,41.64,41.75,41.63,41.72,456500.0,28.0564,28.1305,28.0496,28.1103,456500.0
2010-05-10 15:30:00,41.71,41.73,41.64,41.67,427300.0,28.1035,28.117,28.0564,28.0766,427300.0
2010-05-10 15:35:00,41.67,41.68,41.62,41.66,828000.0,28.0766,28.0833,28.0429,28.0698,828000.0
2010-05-10 15:40:00,41.65,41.67,41.63,41.65,825300.0,28.0631,28.0766,28.0496,28.0631,825300.0
2010-05-10 15:45:00,41.66,41.74,41.65,41.71,1221900.0,28.0698,28.1237,28.0631,28.1035,1221900.0
2010-05-10 15:50:00,41.71,41.85,41.71,41.85,2620200.0,28.1035,28.1978,28.1035,28.1978,2620200.0
2010-05-10 15:55:00,41.85,42.05,41.85,41.97,4681300.0,28.1978,28.3326,28.1978,28.2787,4681300.0
2010-05-11 09:30:00,41.46,41.49,41.25,41.34,1376400.0,27.9351,27.9553,27.7936,27.8542,1376400.0
2010-05-11 09:35:00,41.34,41.4,41.24,41.25,983300.0,27.8542,27.8946,27.7868,27.7936,983300.0
2010-05-11 09:40:00,41.26,41.5,41.15,41.41,1359800.0,27.8003,27.962,27.7262,27.9014,1359800.0
2010-05-11 09:45:00,41.41,41.76,41.41,41.71,2144400.0,27.9014,28.1372,27.9014,28.1035,2144400.0
2010-05-11 09:50:00,41.72,41.86,41.6,41.63,1135000.0,28.1103,28.2046,28.0294,28.0496,1135000.0
2010-05-11 09:55:00,41.63,41.68,41.51,41.56,745600.0,28.0496,28.0833,27.9688,28.0025,745600.0
2010-05-11 10:00:00,41.57,41.64,41.42,41.48,855000.0,28.0092,28.0564,27.9081,27.9485,855000.0
2010-05-11 10:05:00,41.49,41.52,41.45,41.48,537400.0,27.9553,27.9755,27.9283,27.9485,537400.0
2010-05-11 10:10:00,41.48,41.6,41.42,41.55,542200.0,27.9485,28.0294,27.9081,27.9957,542200.0
2010-05-11 10:15:00,41.55,41.58,41.45,41.47,413900.0,27.9957,28.0159,27.9283,27.9418,413900.0
2010-05-11 10:20:00,41.47,41.71,41.46,41.65,730900.0,27.9418,28.1035,27.9351,28.0631,730900.0
2010-05-11 10:25:00,41.65,41.65,41.52,41.56,317900.0,28.0631,28.0631,27.9755,28.0025,317900.0
2010-05-11 10:30:00,41.55,41.6,41.48,41.59,837900.0,27.9957,28.0294,27.9485,28.0227,837900.0
2010-05-11 10:35:00,41.59,41.61,41.52,41.59,401500.0,28.0227,28.0361,27.9755,28.0227,401500.0
2010-05-11 10:40:00,41.59,41.61,41.54,41.58,665900.0,28.0227,28.0361,27.989,28.0159,665900.0
2010-05-11 10:45:00,41.57,41.6,41.55,41.6,422700.0,28.0092,28.0294,27.9957,28.0294,422700.0
2010-05-11 10:50:00,41.6,41.65,41.55,41.59,734800.0,28.0294,28.0631,27.9957,28.0227,734800.0
2010-05-11 10:55:00,41.58,41.58,41.5,41.5,505900.0,28.0159,28.0159,27.962,27.962,505900.0
2010-05-11 11:00:00,41.5,41.57,41.5,41.55,590800.0,27.962,28.0092,27.962,27.9957,590800.0
2010-05-11 11:05:00,41.54,41.67,41.54,41.65,618300.0,27.989,28.0766,27.989,28.0631,618300.0
2010-05-11 11:10:00,41.66,41.8,41.64,41.78,507000.0,28.0698,28.1642,28.0564,28.1507,507000.0
2010-05-11 11:15:00,41.78,41.8,41.67,41.69,649800.0,28.1507,28.1642,28.0766,28.09,649800.0
2010-05-11 11:20:00,41.69,41.72,41.63,41.68,543400.0,28.09,28.1103,28.0496,28.0833,543400.0
2010-05-11 11:25:00,41.68,41.69,41.63,41.66,603100.0,28.0833,28.09,28.0496,28.0698,603100.0
2010-05-11 11:30:00,41.67,41.73,41.63,41.7,408900.0,28.0766,28.117,28.0496,28.0968,408900.0
2010-05-11 11:35:00,41.7,41.9,41.69,41.85,542100.0,28.0968,28.2315,28.09,28.1978,542100.0
2010-05-11 11:40:00,41.84,42.03,41.84,41.97,449000.0,28.1911,28.3191,28.1911,28.2787,449000.0
2010-05-11 11:45:00,41.96,41.99,41.85,41.86,391400.0,28.272,28.2922,28.1978,28.2046,391400.0
2010-05-11 11:50:00,41.87,41.88,41.77,41.85,305800.0,28.2113,28.2181,28.1439,28.1978,305800.0
2010-05-11 11:55:00,41.86,41.91,41.83,41.88,221200.0,28.2046,28.2383,28.1844,28.2181,221200.0
2010-05-11 12:00:00,41.88,41.98,41.87,41.94,257200.0,28.2181,28.2854,28.2113,28.2585,257200.0
2010-05-11 12:05:00,41.94,42.15,41.93,42.14,706100.0,28.2585,28.4,28.2518,28.3932,706100.0
2010-05-11 12:10:00,42.14,42.17,42.03,42.04,342300.0,28.3932,28.4135,28.3191,28.3259,342300.0
2010-05-11 12:15:00,42.04,42.15,42.03,42.08,216700.0,28.3259,28.4,28.3191,28.3528,216700.0
2010-05-11 12:20:00,42.11,42.11,41.97,42.05,317900.0,28.373,28.373,28.2787,28.3326,317900.0
2010-05-11 12:25:00,42.05,42.06,42.03,42.06,125900.0,28.3326,28.3393,28.3191,28.3393,125900.0
2010-05-11 12:30:00,42.06,42.06,41.89,41.97,878100.0,28.3393,28.3393,28.2248,28.2787,878100.0
2010-05-11 12:35:00,41.96,42.04,41.95,42.04,434500.0,28.272,28.3259,28.2652,28.3259,434500.0
2010-05-11 12:40:00,42.04,42.24,42.04,42.21,566700.0,28.3259,28.4606,28.3259,28.4404,566700.0
2010-05-11 12:45:00,42.21,42.4,42.19,42.39,634200.0,28.4404,28.5684,28.4269,28.5617,634200.0
2010-05-11 12:50:00,42.39,42.55,42.26,42.28,874900.0,28.5617,28.6695,28.4741,28.4876,874900.0
2010-05-11 12:55:00,42.27,42.31,42.23,42.29,245000.0,28.4808,28.5078,28.4539,28.4943,245000.0
2010-05-11 13:00:00,42.29,42.33,42.27,42.29,414200.0,28.4943,28.5213,28.4808,28.4943,414200.0
2010-05-11 13:05:00,42.29,42.3,42.19,42.21,309200.0,28.4943,28.5011,28.4269,28.4404,309200.0
2010-05-11 13:10:00,42.21,42.24,42.11,42.16,285000.0,28.4404,28.4606,28.373,28.4067,285000.0
2010-05-11 13:15:00,42.17,42.18,42.01,42.02,361100.0,28.4135,28.4202,28.3057,28.3124,361100.0
2010-05-11 13:20:00,42.02,42.17,42.0,42.16,396600.0,28.3124,28.4135,28.2989,28.4067,396600.0
2010-05-11 13:25:00,42.17,42.17,42.04,42.14,325600.0,28.4135,28.4135,28.3259,28.3932,325600.0
2010-05-11 13:30:00,42.14,42.3,42.11,42.24,489400.0,28.3932,28.5011,28.373,28.4606,489400.0
2010-05-11 13:35:00,42.24,42.24,42.13,42.19,243200.0,28.4606,28.4606,28.3865,28.4269,243200.0
2010-05-11 13:40:00,42.2,42.22,42.14,42.17,546400.0,28.4337,28.4471,28.3932,28.4135,546400.0
2010-05-11 13:45:00,42.18,42.35,42.16,42.24,634400.0,28.4202,28.5347,28.4067,28.4606,634400.0
2010-05-11 13:50:00,42.24,42.27,42.14,42.16,393900.0,28.4606,28.4808,28.3932,28.4067,393900.0
2010-05-11 13:55:00,42.16,42.16,42.01,42.01,400400.0,28.4067,28.4067,28.3057,28.3057,400400.0
2010-05-11 14:00:00,42.02,42.08,42.0,42.06,292200.0,28.3124,28.3528,28.2989,28.3393,292200.0
2010-05-11 14:05:00,42.07,42.08,41.95,41.97,225700.0,28.3461,28.3528,28.2652,28.2787,225700.0
2010-05-11 14:10:00,41.97,41.98,41.83,41.88,457200.0,28.2787,28.2854,28.1844,28.2181,457200.0
2010-05-11 14:15:00,41.87,41.9,41.63,41.71,774000.0,28.2113,28.2315,28.0496,28.1035,774000.0
2010-05-11 14:20:00,41.71,41.81,41.63,41.68,915600.0,28.1035,28.1709,28.0496,28.0833,915600.0
2010-05-11 14:25:00,41.69,41.74,41.6,41.63,549800.0,28.09,28.1237,28.0294,28.0496,549800.0
2010-05-11 14:30:00,41.63,41.67,41.53,41.65,863700.0,28.0496,28.0766,27.9822,28.0631,863700.0
2010-05-11 14:35:00,41.66,41.66,41.54,41.56,550300.0,28.0698,28.0698,27.989,28.0025,550300.0
2010-05-11 14:40:00,41.55,41.6,41.5,41.6,646600.0,27.9957,28.0294,27.962,28.0294,646600.0
2010-05-11 14:45:00,41.6,41.7,41.59,41.68,594300.0,28.0294,28.0968,28.0227,28.0833,594300.0
2010-05-11 14:50:00,41.68,41.7,41.62,41.66,426900.0,28.0833,28.0968,28.0429,28.0698,426900.0
2010-05-11 14:55:00,41.65,41.67,41.54,41.56,468500.0,28.0631,28.0766,27.989,28.0025,468500.0
2010-05-11 15:00:00,41.56,41.56,41.38,41.53,1192100.0,28.0025,28.0025,27.8812,27.9822,1192100.0
2010-05-11 15:05:00,41.52,41.57,41.45,41.47,647900.0,27.9755,28.0092,27.9283,27.9418,647900.0
2010-05-11 15:10:00,41.46,41.51,41.38,41.51,575200.0,27.9351,27.9688,27.8812,27.9688,575200.0
2010-05-11 15:15:00,41.51,41.58,41.36,41.38,967000.0,27.9688,28.0159,27.8677,27.8812,967000.0
2010-05-11 15:20:00,41.37,41.58,41.34,41.58,868300.0,27.8744,28.0159,27.8542,28.0159,868300.0
2010-05-11 15:25:00,41.58,41.61,41.4,41.56,664600.0,28.0159,28.0361,27.8946,28.0025,664600.0
2010-05-11 15:30:00,41.57,41.64,41.48,41.58,636200.0,28.0092,28.0564,27.9485,28.0159,636200.0
2010-05-11 15:35:00,41.6,41.75,41.58,41.73,658900.0,28.0294,28.1305,28.0159,28.117,658900.0
2010-05-11 15:40:00,41.73,41.74,41.62,41.65,627000.0,28.117,28.1237,28.0429,28.0631,627000.0
2010-05-11 15:45:00,41.66,41.77,41.62,41.62,820800.0,28.0698,28.1439,28.0429,28.0429,820800.0
2010-05-11 15:50:00,41.63,41.71,41.56,41.63,1058700.0,28.0496,28.1035,28.0025,28.0496,1058700.0
2010-05-11 15:55:00,41.64,41.71,41.55,41.56,1808600.0,28.0564,28.1035,27.9957,28.0025,1808600.0
2010-05-12 09:30:00,41.74,41.79,41.25,41.39,1251500.0,28.1237,28.1574,27.7936,27.8879,1251500.0
2010-05-12 09:35:00,41.39,41.4,41.06,41.15,1502600.0,27.8879,27.8946,27.6656,27.7262,1502600.0
2010-05-12 09:40:00,41.14,41.14,40.81,40.81,1961600.0,27.7195,27.7195,27.4971,27.4971,1961600.0
2010-05-12 09:45:00,40.82,41.17,40.81,41.16,1134000.0,27.5039,27.7397,27.4971,27.7329,1134000.0
2010-05-12 09:50:00,41.17,41.31,41.13,41.2,1054300.0,27.7397,27.834,27.7127,27.7599,1054300.0
2010-05-12 09:55:00,41.2,41.54,41.16,41.45,1553100.0,27.7599,27.989,27.7329,27.9283,1553100.0
2010-05-12 10:00:00,41.45,41.48,41.35,41.47,776700.0,27.9283,27.9485,27.861,27.9418,776700.0
2010-05-12 10:05:00,41.47,41.56,41.41,41.49,888900.0,27.9418,28.0025,27.9014,27.9553,888900.0
2010-05-12 10:10:00,41.48,41.49,41.31,41.34,626200.0,27.9485,27.9553,27.834,27.8542,626200.0
2010-05-12 10:15:00,41.34,41.39,41.18,41.22,609200.0,27.8542,27.8879,27.7464,27.7734,609200.0
2010-05-12 10:20:00,41.22,41.33,41.14,41.15,643000.0,27.7734,27.8475,27.7195,27.7262,643000.0
2010-05-12 10:25:00,41.15,41.2,41.1,41.19,550000.0,27.7262,27.7599,27.6925,27.7532,550000.0
2010-05-12 10:30:00,41.19,41.21,41.03,41.03,1147300.0,27.7532,27.7666,27.6453,27.6453,1147300.0
2010-05-12 10:35:00,41.03,41.12,40.98,41.11,969600.0,27.6453,27.706,27.6117,27.6992,969600.0
2010-05-12 10:40:00,41.12,41.17,41.1,41.17,404500.0,27.706,27.7397,27.6925,27.7397,404500.0
2010-05-12 10:45:00,41.16,41.22,41.12,41.16,606700.0,27.7329,27.7734,27.706,27.7329,606700.0
2010-05-12 10:50:00,41.16,41.62,41.03,41.04,688300.0,27.7329,28.0429,27.6453,27.6521,688300.0
2010-05-12 10:55:00,41.04,41.2,41.02,41.1,638600.0,27.6521,27.7599,27.6386,27.6925,638600.0
2010-05-12 11:00:00,41.1,41.21,41.08,41.13,949900.0,27.6925,27.7666,27.679,27.7127,949900.0
2010-05-12 11:05:00,41.13,41.19,41.11,41.11,603300.0,27.7127,27.7532,27.6992,27.6992,603300.0
2010-05-12 11:10:00,41.11,41.13,41.03,41.1,437300.0,27.6992,27.7127,27.6453,27.6925,437300.0
2010-05-12 11:15:00,41.1,41.12,41.02,41.06,565000.0,27.6925,27.706,27.6386,27.6656,565000.0
2010-05-12 11:20:00,41.05,41.1,40.97,41.02,740100.0,27.6588,27.6925,27.6049,27.6386,740100.0
2010-05-12 11:25:00,41.03,41.06,41.0,41.0,569100.0,27.6453,27.6656,27.6251,27.6251,569100.0
2010-05-12 11:30:00,41.01,41.17,40.99,41.11,534500.0,27.6319,27.7397,27.6184,27.6992,534500.0
2010-05-12 11:35:00,41.12,41.18,41.11,41.16,298400.0,27.706,27.7464,27.6992,27.7329,298400.0
2010-05-12 11:40:00,41.17,41.21,41.11,41.2,698300.0,27.7397,27.7666,27.6992,27.7599,698300.0
2010-05-12 11:45:00,41.2,41.29,41.11,41.17,513700.0,27.7599,27.8205,27.6992,27.7397,513700.0
2010-05-12 11:50:00,41.17,41.27,41.12,41.13,433700.0,27.7397,27.8071,27.706,27.7127,433700.0
2010-05-12 11:55:00,41.14,41.25,41.13,41.24,447700.0,27.7195,27.7936,27.7127,27.7868,447700.0
2010-05-12 12:00:00,41.25,41.28,41.21,41.25,378200.0,27.7936,27.8138,27.7666,27.7936,378200.0
2010-05-12 12:05:00,41.25,41.25,41.21,41.22,235600.0,27.7936,27.7936,27.7666,27.7734,235600.0
2010-05-12 12:10:00,41.22,41.29,41.17,41.17,358100.0,27.7734,27.8205,27.7397,27.7397,358100.0
2010-05-12 12:15:00,41.17,41.2,41.16,41.16,245800.0,27.7397,27.7599,27.7329,27.7329,245800.0
2010-05-12 12:20:00,41.17,41.17,41.1,41.11,181700.0,27.7397,27.7397,27.6925,27.6992,181700.0
2010-05-12 12:25:00,41.11,41.18,41.08,41.16,345500.0,27.6992,27.7464,27.679,27.7329,345500.0
2010-05-12 12:30:00,41.16,41.23,41.13,41.13,235000.0,27.7329,27.7801,27.7127,27.7127,235000.0
2010-05-12 12:35:00,41.13,41.22,41.13,41.22,148300.0,27.7127,27.7734,27.7127,27.7734,148300.0
2010-05-12 12:40:00,41.21,41.25,41.18,41.23,172500.0,27.7666,27.7936,27.7464,27.7801,172500.0
2010-05-12 12:45:00,41.23,41.25,41.18,41.25,131900.0,27.7801,27.7936,27.7464,27.7936,131900.0
2010-05-12 12:50:00,41.25,41.25,41.19,41.21,140700.0,27.7936,27.7936,27.7532,27.7666,140700.0
2010-05-12 12:55:00,41.2,41.27,41.2,41.26,236800.0,27.7599,27.8071,27.7599,27.8003,236800.0
2010-05-12 13:00:00,41.25,41.27,41.21,41.26,266300.0,27.7936,27.8071,27.7666,27.8003,266300.0
2010-05-12 13:05:00,41.27,41.33,41.22,41.24,533500.0,27.8071,27.8475,27.7734,27.7868,533500.0
2010-05-12 13:10:00,41.24,41.27,41.19,41.23,385000.0,27.7868,27.8071,27.7532,27.7801,385000.0
2010-05-12 13:15:00,41.24,41.3,41.18,41.3,662500.0,27.7868,27.8273,27.7464,27.8273,662500.0
2010-05-12 13:20:00,41.3,41.32,41.24,41.25,321600.0,27.8273,27.8407,27.7868,27.7936,321600.0
2010-05-12 13:25:00,41.24,41.27,41.2,41.26,261500.0,27.7868,27.8071,27.7599,27.8003,261500.0
2010-05-12 13:30:00,41.26,41.31,41.25,41.27,175800.0,27.8003,27.834,27.7936,27.8071,175800.0
2010-05-12 13:35:00,41.28,41.28,41.19,41.22,373200.0,27.8138,27.8138,27.7532,27.7734,373200.0
2010-05-12 13:40:00,41.22,41.24,41.12,41.16,463000.0,27.7734,27.7868,27.706,27.7329,463000.0
2010-05-12 13:45:00,41.17,41.29,41.15,41.27,315800.0,27.7397,27.8205,27.7262,27.8071,315800.0
2010-05-12 13:50:00,41.26,41.3,41.22,41.27,309600.0,27.8003,27.8273,27.7734,27.8071,309600.0
2010-05-12 13:55:00,41.28,41.3,41.15,41.16,319700.0,27.8138,27.8273,27.7262,27.7329,319700.0
2010-05-12 14:00:00,41.16,41.2,41.13,41.17,293900.0,27.7329,27.7599,27.7127,27.7397,293900.0
2010-05-12 14:05:00,41.17,41.22,41.16,41.2,219800.0,27.7397,27.7734,27.7329,27.7599,219800.0
2010-05-12 14:10:00,41.2,41.23,40.85,41.18,243000.0,27.7599,27.7801,27.5241,27.7464,243000.0
2010-05-12 14:15:00,41.19,41.27,41.17,41.25,236900.0,27.7532,27.8071,27.7397,27.7936,236900.0
2010-05-12 14:20:00,41.24,41.3,41.22,41.29,263400.0,27.7868,27.8273,27.7734,27.8205,263400.0
2010-05-12 14:25:00,41.3,41.3,41.27,41.29,745100.0,27.8273,27.8273,27.8071,27.8205,745100.0
2010-05-12 14:30:00,41.3,41.34,41.27,41.29,320900.0,27.8273,27.8542,27.8071,27.8205,320900.0
2010-05-12 14:35:00,41.3,41.3,41.23,41.25,234100.0,27.8273,27.8273,27.7801,27.7936,234100.0
2010-05-12 14:40:00,41.24,41.3,41.21,41.28,248200.0,27.7868,27.8273,27.7666,27.8138,248200.0
2010-05-12 14:45:00,41.28,41.34,41.28,41.3,312500.0,27.8138,27.8542,27.8138,27.8273,312500.0
2010-05-12 14:50:00,41.31,41.41,41.2,41.4,665300.0,27.834,27.9014,27.7599,27.8946,665300.0
2010-05-12 14:55:00,41.4,41.52,41.4,41.49,535400.0,27.8946,27.9755,27.8946,27.9553,535400.0
2010-05-12 15:00:00,41.5,41.68,41.49,41.63,791900.0,27.962,28.0833,27.9553,28.0496,791900.0
2010-05-12 15:05:00,41.63,41.67,41.53,41.55,499600.0,28.0496,28.0766,27.9822,27.9957,499600.0
2010-05-12 15:10:00,41.56,41.56,41.48,41.51,513500.0,28.0025,28.0025,27.9485,27.9688,513500.0
2010-05-12 15:15:00,41.51,41.52,41.41,41.48,611700.0,27.9688,27.9755,27.9014,27.9485,611700.0
2010-05-12 15:20:00,41.48,41.49,41.39,41.43,342400.0,27.9485,27.9553,27.8879,27.9149,342400.0
2010-05-12 15:25:00,41.44,41.51,41.43,41.48,436700.0,27.9216,27.9688,27.9149,27.9485,436700.0
2010-05-12 15:30:00,41.48,41.51,41.4,41.4,599500.0,27.9485,27.9688,27.8946,27.8946,599500.0
2010-05-12 15:35:00,41.4,41.45,41.31,41.42,915000.0,27.8946,27.9283,27.834,27.9081,915000.0
2010-05-12 15:40:00,41.41,41.51,41.41,41.5,776100.0,27.9014,27.9688,27.9014,27.962,776100.0
2010-05-12 15:45:00,41.51,41.68,41.5,41.68,1308600.0,27.9688,28.0833,27.962,28.0833,1308600.0
2010-05-12 15:50:00,41.69,41.7,41.57,41.65,1274000.0,28.09,28.0968,28.0092,28.0631,1274000.0
2010-05-12 15:55:00,41.65,41.71,41.63,41.71,1882000.0,28.0631,28.1035,28.0496,28.1035,1882000.0
2010-05-13 09:30:00,41.44,41.45,41.31,41.32,714400.0,27.9216,27.9283,27.834,27.8407,714400.0
2010-05-13 09:35:00,41.33,41.42,41.25,41.35,926600.0,27.8475,27.9081,27.7936,27.861,926600.0
2010-05-13 09:40:00,41.35,41.4,41.3,41.4,793500.0,27.861,27.8946,27.8273,27.8946,793500.0
2010-05-13 09:45:00,41.4,41.56,41.36,41.49,975100.0,27.8946,28.0025,27.8677,27.9553,975100.0
2010-05-13 09:50:00,41.49,41.51,41.43,41.46,545800.0,27.9553,27.9688,27.9149,27.9351,545800.0
2010-05-13 09:55:00,41.46,41.5,41.38,41.42,795700.0,27.9351,27.962,27.8812,27.9081,795700.0
2010-05-13 10:00:00,41.42,41.49,41.39,41.45,742300.0,27.9081,27.9553,27.8879,27.9283,742300.0
2010-05-13 10:05:00,41.45,41.45,41.27,41.45,704000.0,27.9283,27.9283,27.8071,27.9283,704000.0
2010-05-13 10:10:00,41.45,41.48,41.4,41.46,500300.0,27.9283,27.9485,27.8946,27.9351,500300.0
2010-05-13 10:15:00,41.47,41.6,41.45,41.57,811700.0,27.9418,28.0294,27.9283,28.0092,811700.0
2010-05-13 10:20:00,41.57,41.59,41.53,41.56,434300.0,28.0092,28.0227,27.9822,28.0025,434300.0
2010-05-13 10:25:00,41.55,41.57,41.43,41.48,370600.0,27.9957,28.0092,27.9149,27.9485,370600.0
2010-05-13 10:30:00,41.48,41.49,41.38,41.38,322300.0,27.9485,27.9553,27.8812,27.8812,322300.0
2010-05-13 10:35:00,41.39,41.47,41.38,41.43,299900.0,27.8879,27.9418,27.8812,27.9149,299900.0
2010-05-13 10:40:00,41.44,41.5,41.43,41.47,268400.0,27.9216,27.962,27.9149,27.9418,268400.0
2010-05-13 10:45:00,41.46,41.46,41.38,41.4,238800.0,27.9351,27.9351,27.8812,27.8946,238800.0
2010-05-13 10:50:00,41.4,41.43,41.33,41.39,415400.0,27.8946,27.9149,27.8475,27.8879,415400.0
2010-05-13 10:55:00,41.39,41.39,41.32,41.35,288400.0,27.8879,27.8879,27.8407,27.861,288400.0
2010-05-13 11:00:00,41.36,41.36,41.24,41.28,504800.0,27.8677,27.8677,27.7868,27.8138,504800.0
2010-05-13 11:05:00,41.28,41.33,41.24,41.27,332900.0,27.8138,27.8475,27.7868,27.8071,332900.0
2010-05-13 11:10:00,41.26,41.32,41.25,41.31,182300.0,27.8003,27.8407,27.7936,27.834,182300.0
2010-05-13 11:15:00,41.32,41.38,41.27,41.34,263200.0,27.8407,27.8812,27.8071,27.8542,263200.0
2010-05-13 11:20:00,41.34,41.45,41.33,41.35,279300.0,27.8542,27.9283,27.8475,27.861,279300.0
2010-05-13 11:25:00,41.36,41.39,41.31,41.33,169300.0,27.8677,27.8879,27.834,27.8475,169300.0
2010-05-13 11:30:00,41.33,41.35,41.27,41.33,220100.0,27.8475,27.861,27.8071,27.8475,220100.0
2010-05-13 11:35:00,41.33,41.34,41.24,41.3,334700.0,27.8475,27.8542,27.7868,27.8273,334700.0
2010-05-13 11:40:00,41.31,41.37,41.26,41.31,334300.0,27.834,27.8744,27.8003,27.834,334300.0
2010-05-13 11:45:00,41.31,41.4,41.28,41.3,140900.0,27.834,27.8946,27.8138,27.8273,140900.0
2010-05-13 11:50:00,41.3,41.33,41.2,41.26,366600.0,27.8273,27.8475,27.7599,27.8003,366600.0
2010-05-13 11:55:00,41.27,41.28,41.22,41.25,234800.0,27.8071,27.8138,27.7734,27.7936,234800.0
2010-05-13 12:00:00,41.24,41.34,41.23,41.32,232900.0,27.7868,27.8542,27.7801,27.8407,232900.0
2010-05-13 12:05:00,41.31,41.37,41.28,41.33,232100.0,27.834,27.8744,27.8138,27.8475,232100.0
2010-05-13 12:10:00,41.33,41.35,41.28,41.31,203300.0,27.8475,27.861,27.8138,27.834,203300.0
2010-05-13 12:15:00,41.31,41.34,41.28,41.32,180500.0,27.834,27.8542,27.8138,27.8407,180500.0
2010-05-13 12:20:00,41.32,41.39,41.3,41.39,211900.0,27.8407,27.8879,27.8273,27.8879,211900.0
2010-05-13 12:25:00,41.39,41.4,41.33,41.37,151500.0,27.8879,27.8946,27.8475,27.8744,151500.0
2010-05-13 12:30:00,41.37,41.41,41.34,41.35,101700.0,27.8744,27.9014,27.8542,27.861,101700.0
2010-05-13 12:35:00,41.36,41.39,41.34,41.35,115700.0,27.8677,27.8879,27.8542,27.861,115700.0
2010-05-13 12:40:00,41.34,41.41,41.34,41.4,168500.0,27.8542,27.9014,27.8542,27.8946,168500.0
2010-05-13 12:45:00,41.4,41.42,41.35,41.36,191800.0,27.8946,27.9081,27.861,27.8677,191800.0
2010-05-13 12:50:00,41.36,41.41,41.34,41.39,122800.0,27.8677,27.9014,27.8542,27.8879,122800.0
2010-05-13 12:55:00,41.39,41.42,41.36,41.39,451500.0,27.8879,27.9081,27.8677,27.8879,451500.0
2010-05-13 13:00:00,41.38,41.39,41.27,41.32,284700.0,27.8812,27.8879,27.8071,27.8407,284700.0
2010-05-13 13:05:00,41.31,41.33,41.25,41.26,251800.0,27.834,27.8475,27.7936,27.8003,251800.0
2010-05-13 13:10:00,41.27,41.35,41.25,41.3,228400.0,27.8071,27.861,27.7936,27.8273,228400.0
2010-05-13 13:15:00,41.3,41.37,41.28,41.33,259900.0,27.8273,27.8744,27.8138,27.8475,259900.0
2010-05-13 13:20:00,41.34,41.36,41.29,41.3,185100.0,27.8542,27.8677,27.8205,27.8273,185100.0
2010-05-13 13:25:00,41.3,41.31,41.22,41.24,292200.0,27.8273,27.834,27.7734,27.7868,292200.0
2010-05-13 13:30:00,41.24,41.34,41.24,41.3,154800.0,27.7868,27.8542,27.7868,27.8273,154800.0
2010-05-13 13:35:00,41.29,41.35,41.28,41.3,240400.0,27.8205,27.861,27.8138,27.8273,240400.0
2010-05-13 13:40:00,41.3,41.34,41.24,41.24,305100.0,27.8273,27.8542,27.7868,27.7868,305100.0
2010-05-13 13:45:00,41.25,41.29,41.23,41.29,139800.0,27.7936,27.8205,27.7801,27.8205,139800.0
2010-05-13 13:50:00,41.29,41.3,41.23,41.27,273600.0,27.8205,27.8273,27.7801,27.8071,273600.0
2010-05-13 13:55:00,41.27,41.29,41.25,41.27,73700.0,27.8071,27.8205,27.7936,27.8071,73700.0
2010-05-13 14:00:00,41.27,41.32,41.26,41.29,250500.0,27.8071,27.8407,27.8003,27.8205,250500.0
2010-05-13 14:05:00,41.28,41.35,41.28,41.33,210900.0,27.8138,27.861,27.8138,27.8475,210900.0
2010-05-13 14:10:00,41.33,41.36,41.31,41.32,157300.0,27.8475,27.8677,27.834,27.8407,157300.0
2010-05-13 14:15:00,41.32,41.33,41.27,41.3,174300.0,27.8407,27.8475,27.8071,27.8273,174300.0
2010-05-13 14:20:00,41.3,41.31,41.26,41.29,166500.0,27.8273,27.834,27.8003,27.8205,166500.0
2010-05-13 14:25:00,41.29,41.3,41.22,41.24,300400.0,27.8205,27.8273,27.7734,27.7868,300400.0
2010-05-13 14:30:00,41.24,41.3,41.21,41.29,360900.0,27.7868,27.8273,27.7666,27.8205,360900.0
2010-05-13 14:35:00,41.29,41.35,41.27,41.34,189400.0,27.8205,27.861,27.8071,27.8542,189400.0
2010-05-13 14:40:00,41.34,41.35,41.27,41.27,213100.0,27.8542,27.861,27.8071,27.8071,213100.0
2010-05-13 14:45:00,41.27,41.28,41.2,41.22,443500.0,27.8071,27.8138,27.7599,27.7734,443500.0
2010-05-13 14:50:00,41.22,41.23,41.15,41.2,445100.0,27.7734,27.7801,27.7262,27.7599,445100.0
2010-05-13 14:55:00,41.19,41.21,41.11,41.18,364900.0,27.7532,27.7666,27.6992,27.7464,364900.0
2010-05-13 15:00:00,41.18,41.28,41.17,41.2,358400.0,27.7464,27.8138,27.7397,27.7599,358400.0
2010-05-13 15:05:00,41.2,41.2,41.06,41.06,486600.0,27.7599,27.7599,27.6656,27.6656,486600.0
2010-05-13 15:10:00,41.06,41.07,40.9,40.92,1003600.0,27.6656,27.6723,27.5578,27.5712,1003600.0
2010-05-13 15:15:00,40.93,40.95,40.82,40.95,1251400.0,27.578,27.5914,27.5039,27.5914,1251400.0
2010-05-13 15:20:00,40.95,41.02,40.93,41.01,520200.0,27.5914,27.6386,27.578,27.6319,520200.0
2010-05-13 15:25:00,41.0,41.04,40.93,40.94,449500.0,27.6251,27.6521,27.578,27.5847,449500.0
2010-05-13 15:30:00,40.95,40.97,40.86,40.9,901200.0,27.5914,27.6049,27.5308,27.5578,901200.0
2010-05-13 15:35:00,40.9,40.96,40.83,40.88,770400.0,27.5578,27.5982,27.5106,27.5443,770400.0
2010-05-13 15:40:00,40.88,40.96,40.81,40.87,1046800.0,27.5443,27.5982,27.4971,27.5375,1046800.0
2010-05-13 15:45:00,40.88,40.98,40.88,40.91,850900.0,27.5443,27.6117,27.5443,27.5645,850900.0
2010-05-13 15:50:00,40.9,41.0,40.9,40.91,1002700.0,27.5578,27.6251,27.5578,27.5645,1002700.0
2010-05-13 15:55:00,40.91,40.92,40.78,40.79,2138900.0,27.5645,27.5712,27.4769,27.4836,2138900.0
2010-05-14 09:30:00,40.1,40.1,39.7,39.93,2682200.0,27.0187,27.0187,26.7492,26.9042,2682200.0
2010-05-14 09:35:00,39.93,40.05,39.89,39.96,1782800.0,26.9042,26.985,26.8772,26.9244,1782800.0
2010-05-14 09:40:00,39.95,39.99,39.71,39.78,1829200.0,26.9177,26.9446,26.756,26.8031,1829200.0
2010-05-14 09:45:00,39.79,39.82,39.56,39.67,1701400.0,26.8099,26.8301,26.6549,26.729,1701400.0
2010-05-14 09:50:00,39.67,39.8,39.53,39.75,1740800.0,26.729,26.8166,26.6347,26.7829,1740800.0
2010-05-14 09:55:00,39.76,39.84,39.65,39.7,741200.0,26.7896,26.8435,26.7155,26.7492,741200.0
2010-05-14 10:00:00,39.71,39.72,39.45,39.6,1354500.0,26.756,26.7627,26.5808,26.6818,1354500.0
2010-05-14 10:05:00,39.6,39.84,39.6,39.82,960500.0,26.6818,26.8435,26.6818,26.8301,960500.0
2010-05-14 10:10:00,39.82,39.96,39.77,39.92,715800.0,26.8301,26.9244,26.7964,26.8974,715800.0
2010-05-14 10:15:00,39.92,40.04,39.82,39.82,775800.0,26.8974,26.9783,26.8301,26.8301,775800.0
2010-05-14 10:20:00,39.82,40.01,39.81,39.97,740700.0,26.8301,26.9581,26.8233,26.9311,740700.0
2010-05-14 10:25:00,39.97,40.01,39.75,39.83,642400.0,26.9311,26.9581,26.7829,26.8368,642400.0
2010-05-14 10:30:00,39.83,39.86,39.72,39.75,632300.0,26.8368,26.857,26.7627,26.7829,632300.0
2010-05-14 10:35:00,39.74,39.79,39.62,39.66,456300.0,26.7762,26.8099,26.6953,26.7223,456300.0
2010-05-14 10:40:00,39.65,39.71,39.57,39.65,582700.0,26.7155,26.756,26.6616,26.7155,582700.0
2010-05-14 10:45:00,39.66,39.75,39.62,39.75,498100.0,26.7223,26.7829,26.6953,26.7829,498100.0
2010-05-14 10:50:00,39.74,39.76,39.68,39.72,371400.0,26.7762,26.7896,26.7357,26.7627,371400.0
2010-05-14 10:55:00,39.71,39.74,39.51,39.52,646800.0,26.756,26.7762,26.6212,26.6279,646800.0
2010-05-14 11:00:00,39.51,39.54,39.31,39.33,1292200.0,26.6212,26.6414,26.4864,26.4999,1292200.0
2010-05-14 11:05:00,39.33,39.42,39.28,39.37,1094500.0,26.4999,26.5606,26.4662,26.5269,1094500.0
2010-05-14 11:10:00,39.36,39.47,39.29,39.46,872900.0,26.5201,26.5942,26.473,26.5875,872900.0
2010-05-14 11:15:00,39.45,39.48,39.3,39.33,492900.0,26.5808,26.601,26.4797,26.4999,492900.0
2010-05-14 11:20:00,39.34,39.38,39.21,39.33,1083400.0,26.5067,26.5336,26.4191,26.4999,1083400.0
2010-05-14 11:25:00,39.33,39.51,39.32,39.4,724200.0,26.4999,26.6212,26.4932,26.5471,724200.0
2010-05-14 11:30:00,39.4,39.51,39.37,39.46,969200.0,26.5471,26.6212,26.5269,26.5875,969200.0
2010-05-14 11:35:00,39.46,39.53,39.44,39.47,507100.0,26.5875,26.6347,26.574,26.5942,507100.0
2010-05-14 11:40:00,39.47,39.54,39.41,39.53,599300.0,26.5942,26.6414,26.5538,26.6347,599300.0
2010-05-14 11:45:00,39.53,39.53,39.45,39.49,554400.0,26.6347,26.6347,26.5808,26.6077,554400.0
2010-05-14 11:50:00,39.49,39.5,39.36,39.47,595300.0,26.6077,26.6145,26.5201,26.5942,595300.0
2010-05-14 11:55:00,39.47,39.52,39.41,39.47,669400.0,26.5942,26.6279,26.5538,26.5942,669400.0
2010-05-14 12:00:00,39.48,39.5,39.34,39.37,448700.0,26.601,26.6145,26.5067,26.5269,448700.0
2010-05-14 12:05:00,39.37,39.41,39.21,39.25,739800.0,26.5269,26.5538,26.4191,26.446,739800.0
2010-05-14 12:10:00,39.26,39.33,39.23,39.27,480100.0,26.4527,26.4999,26.4325,26.4595,480100.0
2010-05-14 12:15:00,39.27,39.32,39.24,39.31,514200.0,26.4595,26.4932,26.4393,26.4864,514200.0
2010-05-14 12:20:00,39.31,39.46,39.28,39.43,500400.0,26.4864,26.5875,26.4662,26.5673,500400.0
2010-05-14 12:25:00,39.43,39.57,39.4,39.49,452500.0,26.5673,26.6616,26.5471,26.6077,452500.0
2010-05-14 12:30:00,39.49,39.49,39.44,39.46,318100.0,26.6077,26.6077,26.574,26.5875,318100.0
2010-05-14 12:35:00,39.46,39.48,39.41,39.47,383600.0,26.5875,26.601,26.5538,26.5942,383600.0
2010-05-14 12:40:00,39.47,39.61,39.47,39.55,432000.0,26.5942,26.6886,26.5942,26.6481,432000.0
2010-05-14 12:45:00,39.55,39.56,39.43,39.46,353400.0,26.6481,26.6549,26.5673,26.5875,353400.0
2010-05-14 12:50:00,39.46,39.61,39.45,39.6,381400.0,26.5875,26.6886,26.5808,26.6818,381400.0
2010-05-14 12:55:00,39.61,39.83,39.6,39.8,653800.0,26.6886,26.8368,26.6818,26.8166,653800.0
2010-05-14 13:00:00,39.8,39.87,39.75,39.77,969400.0,26.8166,26.8638,26.7829,26.7964,969400.0
2010-05-14 13:05:00,39.77,39.81,39.72,39.78,270100.0,26.7964,26.8233,26.7627,26.8031,270100.0
2010-05-14 13:10:00,39.78,39.85,39.75,39.81,396400.0,26.8031,26.8503,26.7829,26.8233,396400.0
2010-05-14 13:15:00,39.81,39.82,39.63,39.64,492500.0,26.8233,26.8301,26.702,26.7088,492500.0
2010-05-14 13:20:00,39.64,39.76,39.64,39.75,253300.0,26.7088,26.7896,26.7088,26.7829,253300.0
2010-05-14 13:25:00,39.75,39.75,39.64,39.7,190900.0,26.7829,26.7829,26.7088,26.7492,190900.0
2010-05-14 13:30:00,39.7,39.73,39.59,39.61,432900.0,26.7492,26.7694,26.6751,26.6886,432900.0
2010-05-14 13:35:00,39.62,39.69,39.56,39.63,476600.0,26.6953,26.7425,26.6549,26.702,476600.0
2010-05-14 13:40:00,39.63,39.69,39.59,39.66,270000.0,26.702,26.7425,26.6751,26.7223,270000.0
2010-05-14 13:45:00,39.67,39.69,39.61,39.61,309900.0,26.729,26.7425,26.6886,26.6886,309900.0
2010-05-14 13:50:00,39.61,39.69,39.54,39.65,310800.0,26.6886,26.7425,26.6414,26.7155,310800.0
2010-05-14 13:55:00,39.66,39.69,39.6,39.66,614500.0,26.7223,26.7425,26.6818,26.7223,614500.0
2010-05-14 14:00:00,39.66,39.71,39.65,39.66,235600.0,26.7223,26.756,26.7155,26.7223,235600.0
2010-05-14 14:05:00,39.66,39.67,39.56,39.62,255100.0,26.7223,26.729,26.6549,26.6953,255100.0
2010-05-14 14:10:00,39.62,39.64,39.54,39.6,561900.0,26.6953,26.7088,26.6414,26.6818,561900.0
2010-05-14 14:15:00,39.6,39.61,39.51,39.58,502400.0,26.6818,26.6886,26.6212,26.6684,502400.0
2010-05-14 14:20:00,39.58,39.72,39.58,39.72,461600.0,26.6684,26.7627,26.6684,26.7627,461600.0
2010-05-14 14:25:00,39.72,39.75,39.67,39.74,424500.0,26.7627,26.7829,26.729,26.7762,424500.0
2010-05-14 14:30:00,39.74,39.77,39.69,39.76,476300.0,26.7762,26.7964,26.7425,26.7896,476300.0
2010-05-14 14:35:00,39.76,39.88,39.72,39.83,591900.0,26.7896,26.8705,26.7627,26.8368,591900.0
2010-05-14 14:40:00,39.84,39.85,39.77,39.79,358000.0,26.8435,26.8503,26.7964,26.8099,358000.0
2010-05-14 14:45:00,39.79,39.83,39.78,39.82,454700.0,26.8099,26.8368,26.8031,26.8301,454700.0
2010-05-14 14:50:00,39.81,39.87,39.74,39.77,556200.0,26.8233,26.8638,26.7762,26.7964,556200.0
2010-05-14 14:55:00,39.76,39.79,39.66,39.7,465700.0,26.7896,26.8099,26.7223,26.7492,465700.0
2010-05-14 15:00:00,39.68,39.75,39.64,39.67,438400.0,26.7357,26.7829,26.7088,26.729,438400.0
2010-05-14 15:05:00,39.66,39.69,39.62,39.67,492000.0,26.7223,26.7425,26.6953,26.729,492000.0
2010-05-14 15:10:00,39.68,39.77,39.63,39.64,409100.0,26.7357,26.7964,26.702,26.7088,409100.0
2010-05-14 15:15:00,39.65,39.67,39.55,39.57,619600.0,26.7155,26.729,26.6481,26.6616,619600.0
2010-05-14 15:20:00,39.58,39.6,39.45,39.53,797600.0,26.6684,26.6818,26.5808,26.6347,797600.0
2010-05-14 15:25:00,39.52,39.59,39.46,39.54,618300.0,26.6279,26.6751,26.5875,26.6414,618300.0
2010-05-14 15:30:00,39.54,39.67,39.54,39.61,804900.0,26.6414,26.729,26.6414,26.6886,804900.0
2010-05-14 15:35:00,39.62,39.65,39.5,39.54,615600.0,26.6953,26.7155,26.6145,26.6414,615600.0
2010-05-14 15:40:00,39.53,39.69,39.51,39.66,905500.0,26.6347,26.7425,26.6212,26.7223,905500.0
2010-05-14 15:45:00,39.66,39.69,39.6,39.66,1092000.0,26.7223,26.7425,26.6818,26.7223,1092000.0
2010-05-14 15:50:00,39.66,39.87,39.66,39.84,1766500.0,26.7223,26.8638,26.7223,26.8435,1766500.0
2010-05-14 15:55:00,39.84,39.93,39.79,39.89,2623100.0,26.8435,26.9042,26.8099,26.8772,2623100.0
2010-05-17 09:30:00,39.93,40.03,39.82,39.93,1101600.0,26.9042,26.9716,26.8301,26.9042,1101600.0
2010-05-17 09:35:00,39.93,40.04,39.8,39.81,1715600.0,26.9042,26.9783,26.8166,26.8233,1715600.0
2010-05-17 09:40:00,39.81,39.81,39.19,39.31,3248600.0,26.8233,26.8233,26.4056,26.4864,3248600.0
2010-05-17 09:45:00,39.31,39.38,39.11,39.37,1571200.0,26.4864,26.5336,26.3517,26.5269,1571200.0
2010-05-17 09:50:00,39.37,39.38,39.03,39.18,1804900.0,26.5269,26.5336,26.2978,26.3988,1804900.0
2010-05-17 09:55:00,39.19,39.19,38.97,39.09,1555400.0,26.4056,26.4056,26.2574,26.3382,1555400.0
2010-05-17 10:00:00,39.09,39.18,38.99,39.08,1147800.0,26.3382,26.3988,26.2708,26.3315,1147800.0
2010-05-17 10:05:00,39.08,39.18,39.03,39.04,1028900.0,26.3315,26.3988,26.2978,26.3045,1028900.0
2010-05-17 10:10:00,39.04,39.23,39.03,39.18,671900.0,26.3045,26.4325,26.2978,26.3988,671900.0
2010-05-17 10:15:00,39.19,39.4,39.19,39.37,821600.0,26.4056,26.5471,26.4056,26.5269,821600.0
2010-05-17 10:20:00,39.36,39.4,39.22,39.23,771200.0,26.5201,26.5471,26.4258,26.4325,771200.0
2010-05-17 10:25:00,39.23,39.37,39.2,39.37,462700.0,26.4325,26.5269,26.4123,26.5269,462700.0
2010-05-17 10:30:00,39.37,39.37,39.22,39.25,387300.0,26.5269,26.5269,26.4258,26.446,387300.0
2010-05-17 10:35:00,39.26,39.47,39.23,39.37,690600.0,26.4527,26.5942,26.4325,26.5269,690600.0
2010-05-17 10:40:00,39.36,39.39,39.24,39.27,597500.0,26.5201,26.5403,26.4393,26.4595,597500.0
2010-05-17 10:45:00,39.27,39.32,39.23,39.26,456600.0,26.4595,26.4932,26.4325,26.4527,456600.0
2010-05-17 10:50:00,39.26,39.35,39.25,39.34,447200.0,26.4527,26.5134,26.446,26.5067,447200.0
2010-05-17 10:55:00,39.33,39.34,39.22,39.22,412700.0,26.4999,26.5067,26.4258,26.4258,412700.0
2010-05-17 11:00:00,39.22,39.27,39.07,39.09,521000.0,26.4258,26.4595,26.3247,26.3382,521000.0
2010-05-17 11:05:00,39.1,39.14,39.06,39.11,359000.0,26.3449,26.3719,26.318,26.3517,359000.0
2010-05-17 11:10:00,39.12,39.12,39.0,39.0,647700.0,26.3584,26.3584,26.2776,26.2776,647700.0
2010-05-17 11:15:00,39.01,39.07,38.9,38.92,885200.0,26.2843,26.3247,26.2102,26.2237,885200.0
2010-05-17 11:20:00,38.91,39.08,38.9,39.06,722600.0,26.2169,26.3315,26.2102,26.318,722600.0
2010-05-17 11:25:00,39.06,39.09,38.93,39.08,475200.0,26.318,26.3382,26.2304,26.3315,475200.0
2010-05-17 11:30:00,39.07,39.17,39.06,39.17,491000.0,26.3247,26.3921,26.318,26.3921,491000.0
2010-05-17 11:35:00,39.16,39.28,39.16,39.21,407000.0,26.3854,26.4662,26.3854,26.4191,407000.0
2010-05-17 11:40:00,39.21,39.28,39.19,39.22,204900.0,26.4191,26.4662,26.4056,26.4258,204900.0
2010-05-17 11:45:00,39.22,39.25,39.08,39.12,443100.0,26.4258,26.446,26.3315,26.3584,443100.0
2010-05-17 11:50:00,39.11,39.12,38.96,38.99,343700.0,26.3517,26.3584,26.2506,26.2708,343700.0
2010-05-17 11:55:00,39.0,39.06,38.96,39.01,354800.0,26.2776,26.318,26.2506,26.2843,354800.0
2010-05-17 12:00:00,39.01,39.01,38.78,38.82,1374700.0,26.2843,26.2843,26.1293,26.1563,1374700.0
2010-05-17 12:05:00,38.81,39.0,38.77,38.89,899000.0,26.1495,26.2776,26.1226,26.2034,899000.0
2010-05-17 12:10:00,38.88,39.04,38.84,38.96,512900.0,26.1967,26.3045,26.1698,26.2506,512900.0
2010-05-17 12:15:00,38.96,38.99,38.9,38.96,438900.0,26.2506,26.2708,26.2102,26.2506,438900.0
2010-05-17 12:20:00,38.97,39.04,38.93,39.01,388900.0,26.2574,26.3045,26.2304,26.2843,388900.0
2010-05-17 12:25:00,39.01,39.07,38.9,38.9,298100.0,26.2843,26.3247,26.2102,26.2102,298100.0
2010-05-17 12:30:00,38.9,39.01,38.88,38.97,345300.0,26.2102,26.2843,26.1967,26.2574,345300.0
2010-05-17 12:35:00,38.98,39.02,38.93,39.0,294300.0,26.2641,26.291,26.2304,26.2776,294300.0
2010-05-17 12:40:00,39.01,39.09,38.95,38.96,319200.0,26.2843,26.3382,26.2439,26.2506,319200.0
2010-05-17 12:45:00,38.96,39.05,38.96,39.02,175900.0,26.2506,26.3113,26.2506,26.291,175900.0
2010-05-17 12:50:00,39.01,39.03,38.92,38.95,179500.0,26.2843,26.2978,26.2237,26.2439,179500.0
2010-05-17 12:55:00,38.95,38.96,38.89,38.91,215300.0,26.2439,26.2506,26.2034,26.2169,215300.0
2010-05-17 13:00:00,38.91,38.94,38.82,38.85,414100.0,26.2169,26.2371,26.1563,26.1765,414100.0
2010-05-17 13:05:00,38.85,38.88,38.83,38.85,240300.0,26.1765,26.1967,26.163,26.1765,240300.0
2010-05-17 13:10:00,38.85,38.9,38.83,38.89,213200.0,26.1765,26.2102,26.163,26.2034,213200.0
2010-05-17 13:15:00,38.88,39.07,38.87,39.07,389600.0,26.1967,26.3247,26.19,26.3247,389600.0
2010-05-17 13:20:00,39.06,39.07,38.97,39.01,292700.0,26.318,26.3247,26.2574,26.2843,292700.0
2010-05-17 13:25:00,39.01,39.1,38.97,39.01,405800.0,26.2843,26.3449,26.2574,26.2843,405800.0
2010-05-17 13:30:00,39.01,39.16,39.0,39.07,312000.0,26.2843,26.3854,26.2776,26.3247,312000.0
2010-05-17 13:35:00,39.07,39.09,38.89,38.93,501600.0,26.3247,26.3382,26.2034,26.2304,501600.0
2010-05-17 13:40:00,38.93,38.96,38.88,38.89,262500.0,26.2304,26.2506,26.1967,26.2034,262500.0
2010-05-17 13:45:00,38.89,38.9,38.79,38.86,527000.0,26.2034,26.2102,26.1361,26.1832,527000.0
2010-05-17 13:50:00,38.87,38.9,38.81,38.9,220000.0,26.19,26.2102,26.1495,26.2102,220000.0
2010-05-17 13:55:00,38.9,38.95,38.87,38.89,660200.0,26.2102,26.2439,26.19,26.2034,660200.0
2010-05-17 14:00:00,38.9,39.08,38.9,39.02,607100.0,26.2102,26.3315,26.2102,26.291,607100.0
2010-05-17 14:05:00,39.02,39.03,38.88,38.89,459200.0,26.291,26.2978,26.1967,26.2034,459200.0
2010-05-17 14:10:00,38.89,38.99,38.88,38.97,356000.0,26.2034,26.2708,26.1967,26.2574,356000.0
2010-05-17 14:15:00,38.97,39.0,38.9,38.93,640600.0,26.2574,26.2776,26.2102,26.2304,640600.0
2010-05-17 14:20:00,38.94,38.99,38.91,38.92,477300.0,26.2371,26.2708,26.2169,26.2237,477300.0
2010-05-17 14:25:00,38.92,38.94,38.83,38.88,349700.0,26.2237,26.2371,26.163,26.1967,349700.0
2010-05-17 14:30:00,38.87,38.99,38.86,38.9,533200.0,26.19,26.2708,26.1832,26.2102,533200.0
2010-05-17 14:35:00,38.91,39.06,38.89,39.04,547900.0,26.2169,26.318,26.2034,26.3045,547900.0
2010-05-17 14:40:00,39.05,39.14,39.03,39.09,364700.0,26.3113,26.3719,26.2978,26.3382,364700.0
2010-05-17 14:45:00,39.09,39.29,39.09,39.22,867600.0,26.3382,26.473,26.3382,26.4258,867600.0
2010-05-17 14:50:00,39.22,39.27,39.16,39.19,408700.0,26.4258,26.4595,26.3854,26.4056,408700.0
2010-05-17 14:55:00,39.18,39.4,39.18,39.38,915000.0,26.3988,26.5471,26.3988,26.5336,915000.0
2010-05-17 15:00:00,39.38,39.55,39.36,39.42,1092600.0,26.5336,26.6481,26.5201,26.5606,1092600.0
2010-05-17 15:05:00,39.41,39.41,39.25,39.3,903600.0,26.5538,26.5538,26.446,26.4797,903600.0
2010-05-17 15:10:00,39.29,39.4,39.28,39.36,610900.0,26.473,26.5471,26.4662,26.5201,610900.0
2010-05-17 15:15:00,39.36,39.4,39.34,39.37,1279900.0,26.5201,26.5471,26.5067,26.5269,1279900.0
2010-05-17 15:20:00,39.37,39.42,39.22,39.3,855700.0,26.5269,26.5606,26.4258,26.4797,855700.0
2010-05-17 15:25:00,39.3,39.36,39.23,39.33,475100.0,26.4797,26.5201,26.4325,26.4999,475100.0
2010-05-17 15:30:00,39.32,39.51,39.28,39.5,730800.0,26.4932,26.6212,26.4662,26.6145,730800.0
2010-05-17 15:35:00,39.5,39.68,39.48,39.67,1026300.0,26.6145,26.7357,26.601,26.729,1026300.0
2010-05-17 15:40:00,39.66,39.78,39.63,39.7,1340900.0,26.7223,26.8031,26.702,26.7492,1340900.0
2010-05-17 15:45:00,39.7,39.74,39.64,39.74,958200.0,26.7492,26.7762,26.7088,26.7762,958200.0
2010-05-17 15:50:00,39.74,39.82,39.68,39.8,1187800.0,26.7762,26.8301,26.7357,26.8166,1187800.0
2010-05-17 15:55:00,39.79,39.89,39.79,39.86,2285800.0,26.8099,26.8772,26.8099,26.857,2285800.0
2010-05-18 09:30:00,40.62,40.62,40.19,40.22,1373600.0,27.3691,27.3691,27.0794,27.0996,1373600.0
2010-05-18 09:35:00,40.22,40.33,39.96,39.96,1585500.0,27.0996,27.1737,26.9244,26.9244,1585500.0
2010-05-18 09:40:00,39.96,40.28,39.93,40.2,1245000.0,26.9244,27.14,26.9042,27.0861,1245000.0
2010-05-18 09:45:00,40.2,40.26,40.12,40.17,794200.0,27.0861,27.1265,27.0322,27.0659,794200.0
2010-05-18 09:50:00,40.17,40.21,39.99,40.04,751100.0,27.0659,27.0928,26.9446,26.9783,751100.0
2010-05-18 09:55:00,40.04,40.12,39.88,39.89,754300.0,26.9783,27.0322,26.8705,26.8772,754300.0
2010-05-18 10:00:00,39.89,40.03,39.86,39.89,1115700.0,26.8772,26.9716,26.857,26.8772,1115700.0
2010-05-18 10:05:00,39.89,40.0,39.89,39.93,605100.0,26.8772,26.9513,26.8772,26.9042,605100.0
2010-05-18 10:10:00,39.92,40.05,39.9,40.05,614400.0,26.8974,26.985,26.884,26.985,614400.0
2010-05-18 10:15:00,40.05,40.18,40.01,40.17,728000.0,26.985,27.0726,26.9581,27.0659,728000.0
2010-05-18 10:20:00,40.17,40.18,40.05,40.15,507500.0,27.0659,27.0726,26.985,27.0524,507500.0
2010-05-18 10:25:00,40.15,40.16,40.02,40.04,406500.0,27.0524,27.0592,26.9648,26.9783,406500.0
2010-05-18 10:30:00,40.04,40.08,39.99,40.01,582800.0,26.9783,27.0053,26.9446,26.9581,582800.0
2010-05-18 10:35:00,40.02,40.1,40.01,40.08,397000.0,26.9648,27.0187,26.9581,27.0053,397000.0
2010-05-18 10:40:00,40.07,40.1,39.96,40.0,731900.0,26.9985,27.0187,26.9244,26.9513,731900.0
2010-05-18 10:45:00,40.0,40.03,39.87,39.93,680800.0,26.9513,26.9716,26.8638,26.9042,680800.0
2010-05-18 10:50:00,39.92,39.93,39.75,39.92,742700.0,26.8974,26.9042,26.7829,26.8974,742700.0
2010-05-18 10:55:00,39.93,39.95,39.82,39.92,618600.0,26.9042,26.9177,26.8301,26.8974,618600.0
2010-05-18 11:00:00,39.91,39.99,39.84,39.87,579000.0,26.8907,26.9446,26.8435,26.8638,579000.0
2010-05-18 11:05:00,39.87,39.93,39.82,39.9,327900.0,26.8638,26.9042,26.8301,26.884,327900.0
2010-05-18 11:10:00,39.89,40.02,39.87,40.0,352000.0,26.8772,26.9648,26.8638,26.9513,352000.0
2010-05-18 11:15:00,40.0,40.04,39.9,39.96,346100.0,26.9513,26.9783,26.884,26.9244,346100.0
2010-05-18 11:20:00,39.96,40.01,39.87,39.88,319600.0,26.9244,26.9581,26.8638,26.8705,319600.0
2010-05-18 11:25:00,39.87,39.95,39.86,39.95,397900.0,26.8638,26.9177,26.857,26.9177,397900.0
2010-05-18 11:30:00,39.96,39.98,39.85,39.86,301700.0,26.9244,26.9379,26.8503,26.857,301700.0
2010-05-18 11:35:00,39.87,39.9,39.67,39.73,489900.0,26.8638,26.884,26.729,26.7694,489900.0
2010-05-18 11:40:00,39.72,39.73,39.46,39.46,717600.0,26.7627,26.7694,26.5875,26.5875,717600.0
2010-05-18 11:45:00,39.46,39.54,39.38,39.46,715900.0,26.5875,26.6414,26.5336,26.5875,715900.0
2010-05-18 11:50:00,39.45,39.56,39.43,39.55,302600.0,26.5808,26.6549,26.5673,26.6481,302600.0
2010-05-18 11:55:00,39.55,39.6,39.49,39.51,406200.0,26.6481,26.6818,26.6077,26.6212,406200.0
2010-05-18 12:00:00,39.51,39.54,39.33,39.36,516800.0,26.6212,26.6414,26.4999,26.5201,516800.0
2010-05-18 12:05:00,39.36,39.5,39.34,39.46,297300.0,26.5201,26.6145,26.5067,26.5875,297300.0
2010-05-18 12:10:00,39.47,39.97,39.45,39.51,285400.0,26.5942,26.9311,26.5808,26.6212,285400.0
2010-05-18 12:15:00,39.52,39.57,39.45,39.47,584700.0,26.6279,26.6616,26.5808,26.5942,584700.0
2010-05-18 12:20:00,39.48,39.51,39.38,39.43,330900.0,26.601,26.6212,26.5336,26.5673,330900.0
2010-05-18 12:25:00,39.43,39.51,39.42,39.5,230900.0,26.5673,26.6212,26.5606,26.6145,230900.0
2010-05-18 12:30:00,39.49,39.55,39.45,39.54,182200.0,26.6077,26.6481,26.5808,26.6414,182200.0
2010-05-18 12:35:00,39.54,39.58,39.48,39.48,184100.0,26.6414,26.6684,26.601,26.601,184100.0
2010-05-18 12:40:00,39.49,39.58,39.48,39.57,217500.0,26.6077,26.6684,26.601,26.6616,217500.0
2010-05-18 12:45:00,39.56,39.69,39.55,39.64,414100.0,26.6549,26.7425,26.6481,26.7088,414100.0
2010-05-18 12:50:00,39.64,39.76,39.63,39.76,498100.0,26.7088,26.7896,26.702,26.7896,498100.0
2010-05-18 12:55:00,39.75,39.79,39.68,39.7,1021900.0,26.7829,26.8099,26.7357,26.7492,1021900.0
2010-05-18 13:00:00,39.69,39.77,39.63,39.65,936900.0,26.7425,26.7964,26.702,26.7155,936900.0
2010-05-18 13:05:00,39.66,39.66,39.48,39.54,918100.0,26.7223,26.7223,26.601,26.6414,918100.0
2010-05-18 13:10:00,39.54,39.56,39.37,39.44,905300.0,26.6414,26.6549,26.5269,26.574,905300.0
2010-05-18 13:15:00,39.44,39.54,39.38,39.45,523300.0,26.574,26.6414,26.5336,26.5808,523300.0
2010-05-18 13:20:00,39.45,39.57,39.41,39.5,469500.0,26.5808,26.6616,26.5538,26.6145,469500.0
2010-05-18 13:25:00,39.49,39.62,39.47,39.59,370300.0,26.6077,26.6953,26.5942,26.6751,370300.0
2010-05-18 13:30:00,39.59,39.66,39.59,39.65,283100.0,26.6751,26.7223,26.6751,26.7155,283100.0
2010-05-18 13:35:00,39.66,39.68,39.47,39.52,680900.0,26.7223,26.7357,26.5942,26.6279,680900.0
2010-05-18 13:40:00,39.53,39.54,39.4,39.43,673200.0,26.6347,26.6414,26.5471,26.5673,673200.0
2010-05-18 13:45:00,39.43,39.49,39.33,39.46,625900.0,26.5673,26.6077,26.4999,26.5875,625900.0
2010-05-18 13:50:00,39.46,39.49,39.38,39.38,311000.0,26.5875,26.6077,26.5336,26.5336,311000.0
2010-05-18 13:55:00,39.38,39.43,39.28,39.32,655000.0,26.5336,26.5673,26.4662,26.4932,655000.0
2010-05-18 14:00:00,39.32,39.44,39.25,39.41,571600.0,26.4932,26.574,26.446,26.5538,571600.0
2010-05-18 14:05:00,39.4,39.45,39.36,39.43,345300.0,26.5471,26.5808,26.5201,26.5673,345300.0
2010-05-18 14:10:00,39.43,39.52,39.41,39.46,385300.0,26.5673,26.6279,26.5538,26.5875,385300.0
2010-05-18 14:15:00,39.45,39.5,39.37,39.38,243700.0,26.5808,26.6145,26.5269,26.5336,243700.0
2010-05-18 14:20:00,39.38,39.38,39.24,39.28,773900.0,26.5336,26.5336,26.4393,26.4662,773900.0
2010-05-18 14:25:00,39.28,39.38,39.22,39.26,812800.0,26.4662,26.5336,26.4258,26.4527,812800.0
2010-05-18 14:30:00,39.26,39.26,38.96,39.05,1242400.0,26.4527,26.4527,26.2506,26.3113,1242400.0
2010-05-18 14:35:00,39.05,39.1,38.94,39.1,828100.0,26.3113,26.3449,26.2371,26.3449,828100.0
2010-05-18 14:40:00,39.08,39.1,38.99,39.09,1075600.0,26.3315,26.3449,26.2708,26.3382,1075600.0
2010-05-18 14:45:00,39.1,39.1,38.99,39.01,677000.0,26.3449,26.3449,26.2708,26.2843,677000.0
2010-05-18 14:50:00,39.01,39.01,38.89,38.93,628300.0,26.2843,26.2843,26.2034,26.2304,628300.0
2010-05-18 14:55:00,38.93,38.99,38.84,38.94,1034500.0,26.2304,26.2708,26.1698,26.2371,1034500.0
2010-05-18 15:00:00,38.95,38.97,38.56,38.56,2144700.0,26.2439,26.2574,25.9811,25.9811,2144700.0
2010-05-18 15:05:00,38.56,38.79,38.55,38.77,1637000.0,25.9811,26.1361,25.9744,26.1226,1637000.0
2010-05-18 15:10:00,38.77,39.06,38.75,39.05,1122200.0,26.1226,26.318,26.1091,26.3113,1122200.0
2010-05-18 15:15:00,39.05,39.05,38.83,38.86,1216500.0,26.3113,26.3113,26.163,26.1832,1216500.0
2010-05-18 15:20:00,38.85,38.91,38.81,38.85,651300.0,26.1765,26.2169,26.1495,26.1765,651300.0
2010-05-18 15:25:00,38.84,38.84,38.65,38.65,864600.0,26.1698,26.1698,26.0417,26.0417,864600.0
2010-05-18 15:30:00,38.65,38.71,38.58,38.68,1567400.0,26.0417,26.0822,25.9946,26.062,1567400.0
2010-05-18 15:35:00,38.69,38.98,38.68,38.95,1170100.0,26.0687,26.2641,26.062,26.2439,1170100.0
2010-05-18 15:40:00,38.94,39.12,38.9,39.1,2047800.0,26.2371,26.3584,26.2102,26.3449,2047800.0
2010-05-18 15:45:00,39.1,39.21,39.01,39.03,2232500.0,26.3449,26.4191,26.2843,26.2978,2232500.0
2010-05-18 15:50:00,39.03,39.17,38.99,39.12,1703100.0,26.2978,26.3921,26.2708,26.3584,1703100.0
2010-05-18 15:55:00,39.13,39.15,39.0,39.0,2351900.0,26.3652,26.3786,26.2776,26.2776,2351900.0
2010-05-19 09:30:00,38.54,38.94,38.52,38.83,2303800.0,25.9676,26.2371,25.9541,26.163,2303800.0
2010-05-19 09:35:00,38.83,39.2,38.83,39.06,1877300.0,26.163,26.4123,26.163,26.318,1877300.0
2010-05-19 09:40:00,39.07,39.45,39.07,39.44,1209900.0,26.3247,26.5808,26.3247,26.574,1209900.0
2010-05-19 09:45:00,39.43,39.66,39.37,39.52,1444900.0,26.5673,26.7223,26.5269,26.6279,1444900.0
2010-05-19 09:50:00,39.52,39.58,39.41,39.51,1311500.0,26.6279,26.6684,26.5538,26.6212,1311500.0
2010-05-19 09:55:00,39.5,39.52,39.37,39.47,1129300.0,26.6145,26.6279,26.5269,26.5942,1129300.0
2010-05-19 10:00:00,39.47,39.47,39.14,39.21,1201200.0,26.5942,26.5942,26.3719,26.4191,1201200.0
2010-05-19 10:05:00,39.2,39.43,39.2,39.3,693600.0,26.4123,26.5673,26.4123,26.4797,693600.0
2010-05-19 10:10:00,39.3,39.36,39.17,39.32,1014800.0,26.4797,26.5201,26.3921,26.4932,1014800.0
2010-05-19 10:15:00,39.33,39.41,39.12,39.18,1263000.0,26.4999,26.5538,26.3584,26.3988,1263000.0
2010-05-19 10:20:00,39.17,39.23,38.98,39.14,1629900.0,26.3921,26.4325,26.2641,26.3719,1629900.0
2010-05-19 10:25:00,39.14,39.46,39.14,39.38,1056100.0,26.3719,26.5875,26.3719,26.5336,1056100.0
2010-05-19 10:30:00,39.39,39.54,39.35,39.49,998800.0,26.5403,26.6414,26.5134,26.6077,998800.0
2010-05-19 10:35:00,39.49,39.51,39.32,39.34,643500.0,26.6077,26.6212,26.4932,26.5067,643500.0
2010-05-19 10:40:00,39.34,39.44,39.24,39.38,892600.0,26.5067,26.574,26.4393,26.5336,892600.0
2010-05-19 10:45:00,39.37,39.39,39.17,39.17,865800.0,26.5269,26.5403,26.3921,26.3921,865800.0
2010-05-19 10:50:00,39.18,39.25,39.13,39.19,767700.0,26.3988,26.446,26.3652,26.4056,767700.0
2010-05-19 10:55:00,39.19,39.26,39.16,39.2,529100.0,26.4056,26.4527,26.3854,26.4123,529100.0
2010-05-19 11:00:00,39.19,39.24,39.07,39.1,592300.0,26.4056,26.4393,26.3247,26.3449,592300.0
2010-05-19 11:05:00,39.1,39.15,39.07,39.12,485400.0,26.3449,26.3786,26.3247,26.3584,485400.0
2010-05-19 11:10:00,39.12,39.12,38.91,38.93,595600.0,26.3584,26.3584,26.2169,26.2304,595600.0
2010-05-19 11:15:00,38.93,38.98,38.87,38.88,711100.0,26.2304,26.2641,26.19,26.1967,711100.0
2010-05-19 11:20:00,38.87,38.88,38.6,38.64,713400.0,26.19,26.1967,26.0081,26.035,713400.0
2010-05-19 11:25:00,38.64,38.8,38.6,38.78,571600.0,26.035,26.1428,26.0081,26.1293,571600.0
2010-05-19 11:30:00,38.79,38.84,38.64,38.84,550100.0,26.1361,26.1698,26.035,26.1698,550100.0
2010-05-19 11:35:00,38.84,38.89,38.78,38.8,359400.0,26.1698,26.2034,26.1293,26.1428,359400.0
2010-05-19 11:40:00,38.79,38.84,38.72,38.74,350700.0,26.1361,26.1698,26.0889,26.1024,350700.0
2010-05-19 11:45:00,38.74,38.81,38.63,38.65,531100.0,26.1024,26.1495,26.0283,26.0417,531100.0
2010-05-19 11:50:00,38.66,38.91,38.64,38.88,779900.0,26.0485,26.2169,26.035,26.1967,779900.0
2010-05-19 11:55:00,38.89,39.11,38.77,39.04,865800.0,26.2034,26.3517,26.1226,26.3045,865800.0
2010-05-19 12:00:00,39.04,39.15,38.97,39.13,467000.0,26.3045,26.3786,26.2574,26.3652,467000.0
2010-05-19 12:05:00,39.13,39.15,39.1,39.11,494400.0,26.3652,26.3786,26.3449,26.3517,494400.0
2010-05-19 12:10:00,39.11,39.16,39.05,39.13,541400.0,26.3517,26.3854,26.3113,26.3652,541400.0
2010-05-19 12:15:00,39.12,39.21,39.05,39.1,583900.0,26.3584,26.4191,26.3113,26.3449,583900.0
2010-05-19 12:20:00,39.11,39.18,39.05,39.18,387400.0,26.3517,26.3988,26.3113,26.3988,387400.0
2010-05-19 12:25:00,39.17,39.44,39.16,39.31,812800.0,26.3921,26.574,26.3854,26.4864,812800.0
2010-05-19 12:30:00,39.3,39.35,39.14,39.2,712800.0,26.4797,26.5134,26.3719,26.4123,712800.0
2010-05-19 12:35:00,39.21,39.35,39.2,39.24,578800.0,26.4191,26.5134,26.4123,26.4393,578800.0
2010-05-19 12:40:00,39.25,39.26,39.17,39.26,532700.0,26.446,26.4527,26.3921,26.4527,532700.0
2010-05-19 12:45:00,39.26,39.26,38.96,38.96,706900.0,26.4527,26.4527,26.2506,26.2506,706900.0
2010-05-19 12:50:00,38.96,39.09,38.89,39.05,807000.0,26.2506,26.3382,26.2034,26.3113,807000.0
2010-05-19 12:55:00,39.05,39.36,39.04,39.36,613500.0,26.3113,26.5201,26.3045,26.5201,613500.0
2010-05-19 13:00:00,39.35,39.4,39.25,39.36,646800.0,26.5134,26.5471,26.446,26.5201,646800.0
2010-05-19 13:05:00,39.36,39.4,39.26,39.4,630500.0,26.5201,26.5471,26.4527,26.5471,630500.0
2010-05-19 13:10:00,39.4,39.42,39.35,39.36,610900.0,26.5471,26.5606,26.5134,26.5201,610900.0
2010-05-19 13:15:00,39.35,39.38,39.23,39.25,696200.0,26.5134,26.5336,26.4325,26.446,696200.0
2010-05-19 13:20:00,39.24,39.54,39.24,39.5,810100.0,26.4393,26.6414,26.4393,26.6145,810100.0
2010-05-19 13:25:00,39.5,39.53,39.41,39.44,523400.0,26.6145,26.6347,26.5538,26.574,523400.0
2010-05-19 13:30:00,39.43,39.47,39.38,39.45,311300.0,26.5673,26.5942,26.5336,26.5808,311300.0
2010-05-19 13:35:00,39.45,39.46,39.33,39.38,475900.0,26.5808,26.5875,26.4999,26.5336,475900.0
2010-05-19 13:40:00,39.38,39.47,39.35,39.46,333800.0,26.5336,26.5942,26.5134,26.5875,333800.0
2010-05-19 13:45:00,39.46,39.57,39.42,39.57,647700.0,26.5875,26.6616,26.5606,26.6616,647700.0
2010-05-19 13:50:00,39.58,39.6,39.48,39.5,536200.0,26.6684,26.6818,26.601,26.6145,536200.0
2010-05-19 13:55:00,39.5,39.51,39.36,39.45,356700.0,26.6145,26.6212,26.5201,26.5808,356700.0
2010-05-19 14:00:00,39.45,39.59,39.38,39.54,406400.0,26.5808,26.6751,26.5336,26.6414,406400.0
2010-05-19 14:05:00,39.54,39.61,39.43,39.46,598700.0,26.6414,26.6886,26.5673,26.5875,598700.0
2010-05-19 14:10:00,39.45,39.51,39.38,39.41,572000.0,26.5808,26.6212,26.5336,26.5538,572000.0
2010-05-19 14:15:00,39.41,39.49,39.3,39.31,388500.0,26.5538,26.6077,26.4797,26.4864,388500.0
2010-05-19 14:20:00,39.32,39.35,39.15,39.19,643300.0,26.4932,26.5134,26.3786,26.4056,643300.0
2010-05-19 14:25:00,39.18,39.27,39.16,39.27,468500.0,26.3988,26.4595,26.3854,26.4595,468500.0
2010-05-19 14:30:00,39.27,39.36,39.2,39.2,445900.0,26.4595,26.5201,26.4123,26.4123,445900.0
2010-05-19 14:35:00,39.21,39.3,39.18,39.25,592500.0,26.4191,26.4797,26.3988,26.446,592500.0
2010-05-19 14:40:00,39.25,39.44,39.23,39.37,715900.0,26.446,26.574,26.4325,26.5269,715900.0
2010-05-19 14:45:00,39.38,39.55,39.38,39.49,563300.0,26.5336,26.6481,26.5336,26.6077,563300.0
2010-05-19 14:50:00,39.5,39.51,39.31,39.39,507000.0,26.6145,26.6212,26.4864,26.5403,507000.0
2010-05-19 14:55:00,39.39,39.4,39.22,39.3,437000.0,26.5403,26.5471,26.4258,26.4797,437000.0
2010-05-19 15:00:00,39.29,39.37,39.24,39.28,759100.0,26.473,26.5269,26.4393,26.4662,759100.0
2010-05-19 15:05:00,39.28,39.28,39.11,39.14,631500.0,26.4662,26.4662,26.3517,26.3719,631500.0
2010-05-19 15:10:00,39.14,39.3,39.13,39.18,646300.0,26.3719,26.4797,26.3652,26.3988,646300.0
2010-05-19 15:15:00,39.18,39.35,39.18,39.33,828100.0,26.3988,26.5134,26.3988,26.4999,828100.0
2010-05-19 15:20:00,39.34,39.38,39.18,39.24,916500.0,26.5067,26.5336,26.3988,26.4393,916500.0
2010-05-19 15:25:00,39.24,39.4,39.24,39.39,1254400.0,26.4393,26.5471,26.4393,26.5403,1254400.0
2010-05-19 15:30:00,39.4,39.4,39.29,39.34,964200.0,26.5471,26.5471,26.473,26.5067,964200.0
2010-05-19 15:35:00,39.34,39.57,39.25,39.54,1131300.0,26.5067,26.6616,26.446,26.6414,1131300.0
2010-05-19 15:40:00,39.54,39.64,39.5,39.56,1612000.0,26.6414,26.7088,26.6145,26.6549,1612000.0
2010-05-19 15:45:00,39.56,39.62,39.52,39.57,1114700.0,26.6549,26.6953,26.6279,26.6616,1114700.0
2010-05-19 15:50:00,39.56,39.58,39.48,39.54,1330500.0,26.6549,26.6684,26.601,26.6414,1330500.0
2010-05-19 15:55:00,39.54,39.55,39.34,39.36,2083900.0,26.6414,26.6481,26.5067,26.5201,2083900.0
2010-05-20 09:30:00,38.55,38.8,38.25,38.46,1643400.0,25.9744,26.1428,25.7722,25.9137,1643400.0
2010-05-20 09:35:00,38.46,38.94,38.45,38.77,1560200.0,25.9137,26.2371,25.907,26.1226,1560200.0
2010-05-20 09:40:00,38.76,38.76,38.32,38.36,1350700.0,26.1159,26.1159,25.8194,25.8463,1350700.0
2010-05-20 09:45:00,38.36,38.68,38.3,38.66,1294800.0,25.8463,26.062,25.8059,26.0485,1294800.0
2010-05-20 09:50:00,38.66,38.82,38.58,38.59,677700.0,26.0485,26.1563,25.9946,26.0013,677700.0
2010-05-20 09:55:00,38.6,38.65,38.52,38.52,443600.0,26.0081,26.0417,25.9541,25.9541,443600.0
2010-05-20 10:00:00,38.53,38.57,38.31,38.52,970900.0,25.9609,25.9878,25.8127,25.9541,970900.0
2010-05-20 10:05:00,38.52,38.64,38.45,38.48,805600.0,25.9541,26.035,25.907,25.9272,805600.0
2010-05-20 10:10:00,38.47,38.5,38.2,38.24,942700.0,25.9205,25.9407,25.7385,25.7655,942700.0
2010-05-20 10:15:00,38.23,38.27,38.05,38.09,1989000.0,25.7588,25.7857,25.6375,25.6644,1989000.0
2010-05-20 10:20:00,38.1,38.13,37.73,37.76,2165800.0,25.6712,25.6914,25.4219,25.4421,2165800.0
2010-05-20 10:25:00,37.77,37.84,37.31,37.83,2529200.0,25.4488,25.496,25.1389,25.4892,2529200.0
2010-05-20 10:30:00,37.83,38.13,37.8,38.01,1232400.0,25.4892,25.6914,25.469,25.6105,1232400.0
2010-05-20 10:35:00,38.01,38.11,37.99,38.08,902500.0,25.6105,25.6779,25.597,25.6577,902500.0
2010-05-20 10:40:00,38.07,38.13,38.01,38.12,1182000.0,25.6509,25.6914,25.6105,25.6846,1182000.0
2010-05-20 10:45:00,38.12,38.24,38.08,38.13,886200.0,25.6846,25.7655,25.6577,25.6914,886200.0
2010-05-20 10:50:00,38.14,38.37,38.13,38.32,788200.0,25.6981,25.8531,25.6914,25.8194,788200.0
2010-05-20 10:55:00,38.33,38.35,38.21,38.24,607400.0,25.8261,25.8396,25.7453,25.7655,607400.0
2010-05-20 11:00:00,38.25,38.44,38.22,38.36,710100.0,25.7722,25.9002,25.752,25.8463,710100.0
2010-05-20 11:05:00,38.35,38.51,38.35,38.45,585400.0,25.8396,25.9474,25.8396,25.907,585400.0
2010-05-20 11:10:00,38.44,38.45,38.27,38.36,523700.0,25.9002,25.907,25.7857,25.8463,523700.0
2010-05-20 11:15:00,38.37,38.37,38.24,38.27,643600.0,25.8531,25.8531,25.7655,25.7857,643600.0
2010-05-20 11:20:00,38.28,38.42,38.27,38.36,547600.0,25.7924,25.8868,25.7857,25.8463,547600.0
2010-05-20 11:25:00,38.35,38.62,38.29,38.62,747300.0,25.8396,26.0215,25.7992,26.0215,747300.0
2010-05-20 11:30:00,38.62,38.7,38.52,38.55,905300.0,26.0215,26.0754,25.9541,25.9744,905300.0
2010-05-20 11:35:00,38.55,38.63,38.45,38.5,787600.0,25.9744,26.0283,25.907,25.9407,787600.0
2010-05-20 11:40:00,38.5,38.52,38.31,38.33,513400.0,25.9407,25.9541,25.8127,25.8261,513400.0
2010-05-20 11:45:00,38.33,38.43,38.32,38.34,262600.0,25.8261,25.8935,25.8194,25.8329,262600.0
2010-05-20 11:50:00,38.34,38.43,38.29,38.37,458000.0,25.8329,25.8935,25.7992,25.8531,458000.0
2010-05-20 11:55:00,38.36,38.36,38.22,38.26,716000.0,25.8463,25.8463,25.752,25.779,716000.0
2010-05-20 12:00:00,38.28,38.34,38.2,38.2,560700.0,25.7924,25.8329,25.7385,25.7385,560700.0
2010-05-20 12:05:00,38.2,38.31,38.18,38.29,364000.0,25.7385,25.8127,25.7251,25.7992,364000.0
2010-05-20 12:10:00,38.29,38.29,38.16,38.16,349100.0,25.7992,25.7992,25.7116,25.7116,349100.0
2010-05-20 12:15:00,38.17,38.17,38.02,38.13,659000.0,25.7183,25.7183,25.6173,25.6914,659000.0
2010-05-20 12:20:00,38.12,38.19,38.1,38.12,324500.0,25.6846,25.7318,25.6712,25.6846,324500.0
2010-05-20 12:25:00,38.11,38.18,38.1,38.14,341300.0,25.6779,25.7251,25.6712,25.6981,341300.0
2010-05-20 12:30:00,38.14,38.17,38.05,38.06,390500.0,25.6981,25.7183,25.6375,25.6442,390500.0
2010-05-20 12:35:00,38.07,38.26,38.05,38.24,441100.0,25.6509,25.779,25.6375,25.7655,441100.0
2010-05-20 12:40:00,38.24,38.27,38.2,38.21,224200.0,25.7655,25.7857,25.7385,25.7453,224200.0
2010-05-20 12:45:00,38.21,38.27,38.18,38.2,349700.0,25.7453,25.7857,25.7251,25.7385,349700.0
2010-05-20 12:50:00,38.19,38.19,38.04,38.04,468600.0,25.7318,25.7318,25.6307,25.6307,468600.0
2010-05-20 12:55:00,38.05,38.12,37.9,37.92,873300.0,25.6375,25.6846,25.5364,25.5499,873300.0
2010-05-20 13:00:00,37.92,38.17,37.9,38.14,798400.0,25.5499,25.7183,25.5364,25.6981,798400.0
2010-05-20 13:05:00,38.14,38.26,38.1,38.22,688100.0,25.6981,25.779,25.6712,25.752,688100.0
2010-05-20 13:10:00,38.23,38.36,38.2,38.32,623300.0,25.7588,25.8463,25.7385,25.8194,623300.0
2010-05-20 13:15:00,38.31,38.43,38.25,38.43,618700.0,25.8127,25.8935,25.7722,25.8935,618700.0
2010-05-20 13:20:00,38.42,38.54,38.41,38.47,757700.0,25.8868,25.9676,25.88,25.9205,757700.0
2010-05-20 13:25:00,38.47,38.66,38.43,38.5,820200.0,25.9205,26.0485,25.8935,25.9407,820200.0
2010-05-20 13:30:00,38.5,38.74,38.48,38.5,951100.0,25.9407,26.1024,25.9272,25.9407,951100.0
2010-05-20 13:35:00,38.49,38.49,38.37,38.38,546400.0,25.9339,25.9339,25.8531,25.8598,546400.0
2010-05-20 13:40:00,38.38,38.62,38.38,38.62,702200.0,25.8598,26.0215,25.8598,26.0215,702200.0
2010-05-20 13:45:00,38.62,38.64,38.44,38.51,593100.0,26.0215,26.035,25.9002,25.9474,593100.0
2010-05-20 13:50:00,38.51,38.64,38.44,38.53,708100.0,25.9474,26.035,25.9002,25.9609,708100.0
2010-05-20 13:55:00,38.54,38.7,38.51,38.66,1096300.0,25.9676,26.0754,25.9474,26.0485,1096300.0
2010-05-20 14:00:00,38.67,38.7,38.44,38.46,992600.0,26.0552,26.0754,25.9002,25.9137,992600.0
2010-05-20 14:05:00,38.46,38.55,38.37,38.54,565600.0,25.9137,25.9744,25.8531,25.9676,565600.0
2010-05-20 14:10:00,38.53,38.8,38.52,38.78,883900.0,25.9609,26.1428,25.9541,26.1293,883900.0
2010-05-20 14:15:00,38.78,38.88,38.68,38.87,765100.0,26.1293,26.1967,26.062,26.19,765100.0
2010-05-20 14:20:00,38.88,39.04,38.79,39.01,1117000.0,26.1967,26.3045,26.1361,26.2843,1117000.0
2010-05-20 14:25:00,39.01,39.09,38.8,38.88,972500.0,26.2843,26.3382,26.1428,26.1967,972500.0
2010-05-20 14:30:00,38.87,38.98,38.73,38.97,944000.0,26.19,26.2641,26.0956,26.2574,944000.0
2010-05-20 14:35:00,38.98,39.19,38.94,39.11,1473900.0,26.2641,26.4056,26.2371,26.3517,1473900.0
2010-05-20 14:40:00,39.11,39.2,39.01,39.06,1022200.0,26.3517,26.4123,26.2843,26.318,1022200.0
2010-05-20 14:45:00,39.07,39.11,38.98,39.02,1107400.0,26.3247,26.3517,26.2641,26.291,1107400.0
2010-05-20 14:50:00,39.01,39.25,38.97,39.12,1295600.0,26.2843,26.446,26.2574,26.3584,1295600.0
2010-05-20 14:55:00,39.11,39.15,38.8,38.84,1338200.0,26.3517,26.3786,26.1428,26.1698,1338200.0
2010-05-20 15:00:00,38.84,38.93,38.81,38.91,938600.0,26.1698,26.2304,26.1495,26.2169,938600.0
2010-05-20 15:05:00,38.91,38.93,38.74,38.84,1061300.0,26.2169,26.2304,26.1024,26.1698,1061300.0
2010-05-20 15:10:00,38.85,38.89,38.67,38.74,624300.0,26.1765,26.2034,26.0552,26.1024,624300.0
2010-05-20 15:15:00,38.75,38.92,38.69,38.87,760400.0,26.1091,26.2237,26.0687,26.19,760400.0
2010-05-20 15:20:00,38.87,39.05,38.83,39.05,836400.0,26.19,26.3113,26.163,26.3113,836400.0
2010-05-20 15:25:00,39.04,39.06,38.9,38.92,912200.0,26.3045,26.318,26.2102,26.2237,912200.0
2010-05-20 15:30:00,38.92,38.99,38.86,38.9,725100.0,26.2237,26.2708,26.1832,26.2102,725100.0
2010-05-20 15:35:00,38.89,38.91,38.66,38.71,777700.0,26.2034,26.2169,26.0485,26.0822,777700.0
2010-05-20 15:40:00,38.7,38.73,38.53,38.53,1003800.0,26.0754,26.0956,25.9609,25.9609,1003800.0
2010-05-20 15:45:00,38.53,38.53,38.28,38.44,2295800.0,25.9609,25.9609,25.7924,25.9002,2295800.0
2010-05-20 15:50:00,38.44,38.45,38.18,38.21,1748000.0,25.9002,25.907,25.7251,25.7453,1748000.0
2010-05-20 15:55:00,38.21,38.21,37.79,37.84,4040900.0,25.7453,25.7453,25.4623,25.496,4040900.0
2010-05-21 09:30:00,37.02,38.0,37.02,37.73,7406800.0,24.9435,25.6038,24.9435,25.4219,7406800.0
2010-05-21 09:35:00,37.73,38.37,37.66,38.34,2308600.0,25.4219,25.8531,25.3747,25.8329,2308600.0
2010-05-21 09:40:00,38.34,38.39,38.02,38.09,2179200.0,25.8329,25.8666,25.6173,25.6644,2179200.0
2010-05-21 09:45:00,38.08,38.38,38.06,38.33,1780400.0,25.6577,25.8598,25.6442,25.8261,1780400.0
2010-05-21 09:50:00,38.33,38.58,38.32,38.5,2141000.0,25.8261,25.9946,25.8194,25.9407,2141000.0
2010-05-21 09:55:00,38.5,38.74,38.45,38.7,1548400.0,25.9407,26.1024,25.907,26.0754,1548400.0
2010-05-21 10:00:00,38.71,39.04,38.68,38.91,2074000.0,26.0822,26.3045,26.062,26.2169,2074000.0
2010-05-21 10:05:00,38.9,39.1,38.84,39.01,2172800.0,26.2102,26.3449,26.1698,26.2843,2172800.0
2010-05-21 10:10:00,39.01,39.15,38.96,39.14,2356100.0,26.2843,26.3786,26.2506,26.3719,2356100.0
2010-05-21 10:15:00,39.14,39.4,39.14,39.37,2630400.0,26.3719,26.5471,26.3719,26.5269,2630400.0
2010-05-21 10:20:00,39.37,39.4,39.1,39.2,2294700.0,26.5269,26.5471,26.3449,26.4123,2294700.0
2010-05-21 10:25:00,39.19,39.32,39.16,39.23,1610500.0,26.4056,26.4932,26.3854,26.4325,1610500.0
2010-05-21 10:30:00,39.23,39.23,39.02,39.13,1874200.0,26.4325,26.4325,26.291,26.3652,1874200.0
2010-05-21 10:35:00,39.13,39.16,39.08,39.13,1196100.0,26.3652,26.3854,26.3315,26.3652,1196100.0
2010-05-21 10:40:00,39.14,39.33,39.09,39.16,1061800.0,26.3719,26.4999,26.3382,26.3854,1061800.0
2010-05-21 10:45:00,39.17,39.28,39.06,39.09,656900.0,26.3921,26.4662,26.318,26.3382,656900.0
2010-05-21 10:50:00,39.09,39.18,38.93,39.06,817000.0,26.3382,26.3988,26.2304,26.318,817000.0
2010-05-21 10:55:00,39.06,39.23,39.02,39.2,859700.0,26.318,26.4325,26.291,26.4123,859700.0
2010-05-21 11:00:00,39.2,39.56,39.18,39.47,1447400.0,26.4123,26.6549,26.3988,26.5942,1447400.0
2010-05-21 11:05:00,39.46,39.53,39.38,39.48,770700.0,26.5875,26.6347,26.5336,26.601,770700.0
2010-05-21 11:10:00,39.48,39.5,39.41,39.5,949300.0,26.601,26.6145,26.5538,26.6145,949300.0
2010-05-21 11:15:00,39.5,39.61,39.45,39.61,1036800.0,26.6145,26.6886,26.5808,26.6886,1036800.0
2010-05-21 11:20:00,39.6,39.88,39.58,39.88,1200400.0,26.6818,26.8705,26.6684,26.8705,1200400.0
2010-05-21 11:25:00,39.87,39.89,39.68,39.81,1018300.0,26.8638,26.8772,26.7357,26.8233,1018300.0
2010-05-21 11:30:00,39.81,39.87,39.72,39.77,899300.0,26.8233,26.8638,26.7627,26.7964,899300.0
2010-05-21 11:35:00,39.76,39.9,39.75,39.89,1058900.0,26.7896,26.884,26.7829,26.8772,1058900.0
2010-05-21 11:40:00,39.89,39.9,39.75,39.78,1452200.0,26.8772,26.884,26.7829,26.8031,1452200.0
2010-05-21 11:45:00,39.78,39.9,39.75,39.76,1255700.0,26.8031,26.884,26.7829,26.7896,1255700.0
2010-05-21 11:50:00,39.76,40.09,39.75,39.95,1283400.0,26.7896,27.012,26.7829,26.9177,1283400.0
2010-05-21 11:55:00,39.95,39.97,39.75,39.79,588500.0,26.9177,26.9311,26.7829,26.8099,588500.0
2010-05-21 12:00:00,39.79,39.85,39.65,39.82,704700.0,26.8099,26.8503,26.7155,26.8301,704700.0
2010-05-21 12:05:00,39.82,39.85,39.67,39.76,550600.0,26.8301,26.8503,26.729,26.7896,550600.0
2010-05-21 12:10:00,39.77,39.79,39.65,39.76,402000.0,26.7964,26.8099,26.7155,26.7896,402000.0
2010-05-21 12:15:00,39.76,39.87,39.75,39.8,407400.0,26.7896,26.8638,26.7829,26.8166,407400.0
2010-05-21 12:20:00,39.8,39.89,39.73,39.85,340900.0,26.8166,26.8772,26.7694,26.8503,340900.0
2010-05-21 12:25:00,39.85,39.91,39.82,39.83,313100.0,26.8503,26.8907,26.8301,26.8368,313100.0
2010-05-21 12:30:00,39.84,39.88,39.71,39.73,649500.0,26.8435,26.8705,26.756,26.7694,649500.0
2010-05-21 12:35:00,39.74,39.88,39.69,39.82,508000.0,26.7762,26.8705,26.7425,26.8301,508000.0
2010-05-21 12:40:00,39.81,39.89,39.8,39.87,205400.0,26.8233,26.8772,26.8166,26.8638,205400.0
2010-05-21 12:45:00,39.87,39.9,39.7,39.71,591400.0,26.8638,26.884,26.7492,26.756,591400.0
2010-05-21 12:50:00,39.72,39.9,39.7,39.87,456600.0,26.7627,26.884,26.7492,26.8638,456600.0
2010-05-21 12:55:00,39.87,39.88,39.72,39.76,325800.0,26.8638,26.8705,26.7627,26.7896,325800.0
2010-05-21 13:00:00,39.74,39.77,39.59,39.6,543700.0,26.7762,26.7964,26.6751,26.6818,543700.0
2010-05-21 13:05:00,39.6,39.7,39.57,39.7,566400.0,26.6818,26.7492,26.6616,26.7492,566400.0
2010-05-21 13:10:00,39.7,39.9,39.67,39.87,717500.0,26.7492,26.884,26.729,26.8638,717500.0
2010-05-21 13:15:00,39.87,39.92,39.75,39.75,337700.0,26.8638,26.8974,26.7829,26.7829,337700.0
2010-05-21 13:20:00,39.75,39.8,39.59,39.64,450900.0,26.7829,26.8166,26.6751,26.7088,450900.0
2010-05-21 13:25:00,39.64,39.71,39.56,39.63,534900.0,26.7088,26.756,26.6549,26.702,534900.0
2010-05-21 13:30:00,39.63,39.81,39.6,39.81,466200.0,26.702,26.8233,26.6818,26.8233,466200.0
2010-05-21 13:35:00,39.81,39.86,39.78,39.81,391300.0,26.8233,26.857,26.8031,26.8233,391300.0
2010-05-21 13:40:00,39.81,39.88,39.77,39.83,290500.0,26.8233,26.8705,26.7964,26.8368,290500.0
2010-05-21 13:45:00,39.83,39.9,39.82,39.85,335600.0,26.8368,26.884,26.8301,26.8503,335600.0
2010-05-21 13:50:00,39.85,39.9,39.83,39.85,333000.0,26.8503,26.884,26.8368,26.8503,333000.0
2010-05-21 13:55:00,39.85,39.9,39.82,39.88,291200.0,26.8503,26.884,26.8301,26.8705,291200.0
2010-05-21 14:00:00,39.88,39.98,39.85,39.89,630400.0,26.8705,26.9379,26.8503,26.8772,630400.0
2010-05-21 14:05:00,39.89,39.92,39.73,39.83,665500.0,26.8772,26.8974,26.7694,26.8368,665500.0
2010-05-21 14:10:00,39.82,39.87,39.65,39.66,483300.0,26.8301,26.8638,26.7155,26.7223,483300.0
2010-05-21 14:15:00,39.66,39.67,39.52,39.61,753400.0,26.7223,26.729,26.6279,26.6886,753400.0
2010-05-21 14:20:00,39.61,39.62,39.45,39.57,685400.0,26.6886,26.6953,26.5808,26.6616,685400.0
2010-05-21 14:25:00,39.57,39.68,39.52,39.65,592200.0,26.6616,26.7357,26.6279,26.7155,592200.0
2010-05-21 14:30:00,39.65,39.82,39.55,39.79,590200.0,26.7155,26.8301,26.6481,26.8099,590200.0
2010-05-21 14:35:00,39.79,39.81,39.63,39.66,1128900.0,26.8099,26.8233,26.702,26.7223,1128900.0
2010-05-21 14:40:00,39.67,39.73,39.57,39.59,426000.0,26.729,26.7694,26.6616,26.6751,426000.0
2010-05-21 14:45:00,39.59,39.59,39.36,39.55,1191000.0,26.6751,26.6751,26.5201,26.6481,1191000.0
2010-05-21 14:50:00,39.55,39.57,39.45,39.48,509800.0,26.6481,26.6616,26.5808,26.601,509800.0
2010-05-21 14:55:00,39.46,39.59,39.39,39.58,893400.0,26.5875,26.6751,26.5403,26.6684,893400.0
2010-05-21 15:00:00,39.57,39.66,39.53,39.58,658700.0,26.6616,26.7223,26.6347,26.6684,658700.0
2010-05-21 15:05:00,39.58,39.61,39.43,39.45,483500.0,26.6684,26.6886,26.5673,26.5808,483500.0
2010-05-21 15:10:00,39.45,39.49,39.3,39.32,647800.0,26.5808,26.6077,26.4797,26.4932,647800.0
2010-05-21 15:15:00,39.33,39.33,39.1,39.15,1016000.0,26.4999,26.4999,26.3449,26.3786,1016000.0
2010-05-21 15:20:00,39.16,39.43,39.12,39.35,1152100.0,26.3854,26.5673,26.3584,26.5134,1152100.0
2010-05-21 15:25:00,39.34,39.43,39.26,39.36,529100.0,26.5067,26.5673,26.4527,26.5201,529100.0
2010-05-21 15:30:00,39.36,39.38,39.17,39.22,748100.0,26.5201,26.5336,26.3921,26.4258,748100.0
2010-05-21 15:35:00,39.22,39.3,39.12,39.17,802400.0,26.4258,26.4797,26.3584,26.3921,802400.0
2010-05-21 15:40:00,39.18,39.56,39.13,39.54,1198600.0,26.3988,26.6549,26.3652,26.6414,1198600.0
2010-05-21 15:45:00,39.55,39.7,39.5,39.63,1694300.0,26.6481,26.7492,26.6145,26.702,1694300.0
2010-05-21 15:50:00,39.63,39.82,39.53,39.81,2159300.0,26.702,26.8301,26.6347,26.8233,2159300.0
2010-05-21 15:55:00,39.81,40.16,39.81,40.04,4616000.0,26.8233,27.0592,26.8233,26.9783,4616000.0
2010-05-24 09:30:00,40.16,40.25,39.85,39.91,1574400.0,27.0592,27.1198,26.8503,26.8907,1574400.0
2010-05-24 09:35:00,39.92,40.0,39.55,39.62,1541800.0,26.8974,26.9513,26.6481,26.6953,1541800.0
2010-05-24 09:40:00,39.62,39.65,39.33,39.39,1722100.0,26.6953,26.7155,26.4999,26.5403,1722100.0
2010-05-24 09:45:00,39.39,39.56,39.37,39.48,1438800.0,26.5403,26.6549,26.5269,26.601,1438800.0
2010-05-24 09:50:00,39.49,39.56,39.36,39.53,1917800.0,26.6077,26.6549,26.5201,26.6347,1917800.0
2010-05-24 09:55:00,39.53,39.56,39.4,39.47,952300.0,26.6347,26.6549,26.5471,26.5942,952300.0
2010-05-24 10:00:00,39.48,39.58,39.25,39.28,1597400.0,26.601,26.6684,26.446,26.4662,1597400.0
2010-05-24 10:05:00,39.29,39.47,39.29,39.45,983300.0,26.473,26.5942,26.473,26.5808,983300.0
2010-05-24 10:10:00,39.45,39.58,39.41,39.58,973500.0,26.5808,26.6684,26.5538,26.6684,973500.0
2010-05-24 10:15:00,39.58,39.7,39.56,39.64,888400.0,26.6684,26.7492,26.6549,26.7088,888400.0
2010-05-24 10:20:00,39.65,39.65,39.51,39.54,633100.0,26.7155,26.7155,26.6212,26.6414,633100.0
2010-05-24 10:25:00,39.55,39.6,39.51,39.59,532600.0,26.6481,26.6818,26.6212,26.6751,532600.0
2010-05-24 10:30:00,39.6,39.66,39.52,39.63,647200.0,26.6818,26.7223,26.6279,26.702,647200.0
2010-05-24 10:35:00,39.64,39.74,39.62,39.74,486600.0,26.7088,26.7762,26.6953,26.7762,486600.0
2010-05-24 10:40:00,39.74,39.78,39.68,39.69,679700.0,26.7762,26.8031,26.7357,26.7425,679700.0
2010-05-24 10:45:00,39.68,39.69,39.57,39.57,524300.0,26.7357,26.7425,26.6616,26.6616,524300.0
2010-05-24 10:50:00,39.57,39.58,39.44,39.45,427300.0,26.6616,26.6684,26.574,26.5808,427300.0
2010-05-24 10:55:00,39.46,39.58,39.46,39.58,503400.0,26.5875,26.6684,26.5875,26.6684,503400.0
2010-05-24 11:00:00,39.57,39.6,39.53,39.6,284800.0,26.6616,26.6818,26.6347,26.6818,284800.0
2010-05-24 11:05:00,39.6,39.71,39.59,39.65,367100.0,26.6818,26.756,26.6751,26.7155,367100.0
2010-05-24 11:10:00,39.66,39.68,39.45,39.46,577900.0,26.7223,26.7357,26.5808,26.5875,577900.0
2010-05-24 11:15:00,39.46,39.48,39.35,39.43,440700.0,26.5875,26.601,26.5134,26.5673,440700.0
2010-05-24 11:20:00,39.43,39.5,39.4,39.45,322700.0,26.5673,26.6145,26.5471,26.5808,322700.0
2010-05-24 11:25:00,39.46,39.47,39.36,39.47,397600.0,26.5875,26.5942,26.5201,26.5942,397600.0
2010-05-24 11:30:00,39.46,39.54,39.43,39.53,636900.0,26.5875,26.6414,26.5673,26.6347,636900.0
2010-05-24 11:35:00,39.54,39.69,39.54,39.64,357300.0,26.6414,26.7425,26.6414,26.7088,357300.0
2010-05-24 11:40:00,39.64,39.8,39.61,39.77,396800.0,26.7088,26.8166,26.6886,26.7964,396800.0
2010-05-24 11:45:00,39.77,39.89,39.75,39.84,397700.0,26.7964,26.8772,26.7829,26.8435,397700.0
2010-05-24 11:50:00,39.84,39.85,39.69,39.69,266800.0,26.8435,26.8503,26.7425,26.7425,266800.0
2010-05-24 11:55:00,39.69,39.75,39.62,39.72,353500.0,26.7425,26.7829,26.6953,26.7627,353500.0
2010-05-24 12:00:00,39.71,39.75,39.65,39.73,212000.0,26.756,26.7829,26.7155,26.7694,212000.0
2010-05-24 12:05:00,39.74,39.87,39.73,39.75,473700.0,26.7762,26.8638,26.7694,26.7829,473700.0
2010-05-24 12:10:00,39.76,39.79,39.7,39.72,276700.0,26.7896,26.8099,26.7492,26.7627,276700.0
2010-05-24 12:15:00,39.72,39.75,39.61,39.66,336100.0,26.7627,26.7829,26.6886,26.7223,336100.0
2010-05-24 12:20:00,39.66,39.67,39.58,39.59,293200.0,26.7223,26.729,26.6684,26.6751,293200.0
2010-05-24 12:25:00,39.6,39.69,39.59,39.69,226100.0,26.6818,26.7425,26.6751,26.7425,226100.0
2010-05-24 12:30:00,39.68,39.74,39.62,39.62,227000.0,26.7357,26.7762,26.6953,26.6953,227000.0
2010-05-24 12:35:00,39.63,39.64,39.54,39.55,252000.0,26.702,26.7088,26.6414,26.6481,252000.0
2010-05-24 12:40:00,39.55,39.6,39.5,39.54,268900.0,26.6481,26.6818,26.6145,26.6414,268900.0
2010-05-24 12:45:00,39.55,39.59,39.51,39.55,306000.0,26.6481,26.6751,26.6212,26.6481,306000.0
2010-05-24 12:50:00,39.55,39.69,39.54,39.63,387900.0,26.6481,26.7425,26.6414,26.702,387900.0
2010-05-24 12:55:00,39.64,39.65,39.6,39.64,159800.0,26.7088,26.7155,26.6818,26.7088,159800.0
2010-05-24 13:00:00,39.65,39.7,39.59,39.59,458400.0,26.7155,26.7492,26.6751,26.6751,458400.0
2010-05-24 13:05:00,39.58,39.58,39.49,39.53,234700.0,26.6684,26.6684,26.6077,26.6347,234700.0
2010-05-24 13:10:00,39.53,39.6,39.51,39.55,253600.0,26.6347,26.6818,26.6212,26.6481,253600.0
2010-05-24 13:15:00,39.54,39.55,39.45,39.47,239300.0,26.6414,26.6481,26.5808,26.5942,239300.0
2010-05-24 13:20:00,39.48,39.49,39.41,39.48,376700.0,26.601,26.6077,26.5538,26.601,376700.0
2010-05-24 13:25:00,39.48,39.56,39.41,39.43,420600.0,26.601,26.6549,26.5538,26.5673,420600.0
2010-05-24 13:30:00,39.44,39.5,39.35,39.37,258600.0,26.574,26.6145,26.5134,26.5269,258600.0
2010-05-24 13:35:00,39.37,39.38,39.29,39.29,414200.0,26.5269,26.5336,26.473,26.473,414200.0
2010-05-24 13:40:00,39.29,39.33,39.24,39.25,383200.0,26.473,26.4999,26.4393,26.446,383200.0
2010-05-24 13:45:00,39.24,39.27,39.16,39.18,623600.0,26.4393,26.4595,26.3854,26.3988,623600.0
2010-05-24 13:50:00,39.19,39.22,39.11,39.19,526500.0,26.4056,26.4258,26.3517,26.4056,526500.0
2010-05-24 13:55:00,39.19,39.23,39.12,39.21,319500.0,26.4056,26.4325,26.3584,26.4191,319500.0
2010-05-24 14:00:00,39.22,39.22,39.05,39.07,591200.0,26.4258,26.4258,26.3113,26.3247,591200.0
2010-05-24 14:05:00,39.06,39.1,39.0,39.09,698600.0,26.318,26.3449,26.2776,26.3382,698600.0
2010-05-24 14:10:00,39.09,39.17,39.08,39.16,394400.0,26.3382,26.3921,26.3315,26.3854,394400.0
2010-05-24 14:15:00,39.15,39.16,39.07,39.08,316800.0,26.3786,26.3854,26.3247,26.3315,316800.0
2010-05-24 14:20:00,39.08,39.11,39.02,39.09,310600.0,26.3315,26.3517,26.291,26.3382,310600.0
2010-05-24 14:25:00,39.1,39.12,39.01,39.09,276500.0,26.3449,26.3584,26.2843,26.3382,276500.0
2010-05-24 14:30:00,39.09,39.16,39.01,39.15,362100.0,26.3382,26.3854,26.2843,26.3786,362100.0
2010-05-24 14:35:00,39.15,39.17,39.05,39.11,478900.0,26.3786,26.3921,26.3113,26.3517,478900.0
2010-05-24 14:40:00,39.11,39.15,39.08,39.11,310800.0,26.3517,26.3786,26.3315,26.3517,310800.0
2010-05-24 14:45:00,39.1,39.11,38.98,39.02,374300.0,26.3449,26.3517,26.2641,26.291,374300.0
2010-05-24 14:50:00,39.02,39.1,39.0,39.08,231300.0,26.291,26.3449,26.2776,26.3315,231300.0
2010-05-24 14:55:00,39.09,39.13,38.99,38.99,356900.0,26.3382,26.3652,26.2708,26.2708,356900.0
2010-05-24 15:00:00,39.0,39.06,38.92,38.92,423300.0,26.2776,26.318,26.2237,26.2237,423300.0
2010-05-24 15:05:00,38.93,38.94,38.83,38.83,654500.0,26.2304,26.2371,26.163,26.163,654500.0
2010-05-24 15:10:00,38.84,38.95,38.8,38.92,521500.0,26.1698,26.2439,26.1428,26.2237,521500.0
2010-05-24 15:15:00,38.92,38.98,38.85,38.85,411700.0,26.2237,26.2641,26.1765,26.1765,411700.0
2010-05-24 15:20:00,38.86,38.93,38.85,38.89,534500.0,26.1832,26.2304,26.1765,26.2034,534500.0
2010-05-24 15:25:00,38.89,38.9,38.83,38.84,563700.0,26.2034,26.2102,26.163,26.1698,563700.0
2010-05-24 15:30:00,38.84,39.0,38.8,38.99,692600.0,26.1698,26.2776,26.1428,26.2708,692600.0
2010-05-24 15:35:00,38.99,39.01,38.91,38.98,492400.0,26.2708,26.2843,26.2169,26.2641,492400.0
2010-05-24 15:40:00,38.97,39.01,38.95,38.95,901500.0,26.2574,26.2843,26.2439,26.2439,901500.0
2010-05-24 15:45:00,38.95,38.96,38.71,38.78,1211700.0,26.2439,26.2506,26.0822,26.1293,1211700.0
2010-05-24 15:50:00,38.76,38.78,38.64,38.65,1712700.0,26.1159,26.1293,26.035,26.0417,1712700.0
2010-05-24 15:55:00,38.64,38.67,38.5,38.57,2677200.0,26.035,26.0552,25.9407,25.9878,2677200.0
2010-05-25 09:30:00,37.67,37.73,37.35,37.71,2295400.0,25.3814,25.4219,25.1658,25.4084,2295400.0
2010-05-25 09:35:00,37.69,37.89,37.6,37.8,2628800.0,25.3949,25.5297,25.3343,25.469,2628800.0
2010-05-25 09:40:00,37.8,37.86,37.55,37.63,2133100.0,25.469,25.5095,25.3006,25.3545,2133100.0
2010-05-25 09:45:00,37.63,38.0,37.57,37.92,1746600.0,25.3545,25.6038,25.3141,25.5499,1746600.0
2010-05-25 09:50:00,37.93,38.05,37.81,37.87,1856700.0,25.5566,25.6375,25.4758,25.5162,1856700.0
2010-05-25 09:55:00,37.86,37.95,37.75,37.88,1679500.0,25.5095,25.5701,25.4353,25.5229,1679500.0
2010-05-25 10:00:00,37.85,38.05,37.78,37.97,1617800.0,25.5027,25.6375,25.4555,25.5836,1617800.0
2010-05-25 10:05:00,37.97,37.98,37.69,37.72,1662900.0,25.5836,25.5903,25.3949,25.4151,1662900.0
2010-05-25 10:10:00,37.72,37.9,37.62,37.89,1010300.0,25.4151,25.5364,25.3477,25.5297,1010300.0
2010-05-25 10:15:00,37.89,38.13,37.88,37.95,1303400.0,25.5297,25.6914,25.5229,25.5701,1303400.0
2010-05-25 10:20:00,37.95,38.0,37.79,37.96,744200.0,25.5701,25.6038,25.4623,25.5768,744200.0
2010-05-25 10:25:00,37.96,38.0,37.69,37.71,564800.0,25.5768,25.6038,25.3949,25.4084,564800.0
2010-05-25 10:30:00,37.71,37.86,37.68,37.76,570300.0,25.4084,25.5095,25.3882,25.4421,570300.0
2010-05-25 10:35:00,37.76,37.91,37.7,37.78,598400.0,25.4421,25.5431,25.4016,25.4555,598400.0
2010-05-25 10:40:00,37.78,37.92,37.75,37.75,631400.0,25.4555,25.5499,25.4353,25.4353,631400.0
2010-05-25 10:45:00,37.75,37.91,37.75,37.77,410500.0,25.4353,25.5431,25.4353,25.4488,410500.0
2010-05-25 10:50:00,37.78,37.84,37.72,37.77,533200.0,25.4555,25.496,25.4151,25.4488,533200.0
2010-05-25 10:55:00,37.77,37.93,37.75,37.93,343100.0,25.4488,25.5566,25.4353,25.5566,343100.0
2010-05-25 11:00:00,37.94,38.1,37.92,38.09,506100.0,25.5634,25.6712,25.5499,25.6644,506100.0
2010-05-25 11:05:00,38.08,38.3,38.06,38.08,1152700.0,25.6577,25.8059,25.6442,25.6577,1152700.0
2010-05-25 11:10:00,38.08,38.12,38.02,38.1,392800.0,25.6577,25.6846,25.6173,25.6712,392800.0
2010-05-25 11:15:00,38.11,38.22,38.02,38.04,509900.0,25.6779,25.752,25.6173,25.6307,509900.0
2010-05-25 11:20:00,38.04,38.07,37.96,38.05,441100.0,25.6307,25.6509,25.5768,25.6375,441100.0
2010-05-25 11:25:00,38.05,38.18,38.04,38.12,360100.0,25.6375,25.7251,25.6307,25.6846,360100.0
2010-05-25 11:30:00,38.12,38.15,37.98,37.99,305300.0,25.6846,25.7048,25.5903,25.597,305300.0
2010-05-25 11:35:00,37.98,38.03,37.92,38.03,291200.0,25.5903,25.624,25.5499,25.624,291200.0
2010-05-25 11:40:00,38.03,38.14,37.99,38.02,438300.0,25.624,25.6981,25.597,25.6173,438300.0
2010-05-25 11:45:00,38.01,38.06,37.97,38.05,351500.0,25.6105,25.6442,25.5836,25.6375,351500.0
2010-05-25 11:50:00,38.05,38.2,38.04,38.2,347000.0,25.6375,25.7385,25.6307,25.7385,347000.0
2010-05-25 11:55:00,38.19,38.25,38.15,38.2,561100.0,25.7318,25.7722,25.7048,25.7385,561100.0
2010-05-25 12:00:00,38.2,38.26,38.14,38.24,566500.0,25.7385,25.779,25.6981,25.7655,566500.0
2010-05-25 12:05:00,38.24,38.24,38.13,38.18,553300.0,25.7655,25.7655,25.6914,25.7251,553300.0
2010-05-25 12:10:00,38.18,38.3,38.15,38.29,525300.0,25.7251,25.8059,25.7048,25.7992,525300.0
2010-05-25 12:15:00,38.3,38.33,38.18,38.18,677700.0,25.8059,25.8261,25.7251,25.7251,677700.0
2010-05-25 12:20:00,38.18,38.2,38.06,38.1,495800.0,25.7251,25.7385,25.6442,25.6712,495800.0
2010-05-25 12:25:00,38.11,38.16,38.03,38.07,480200.0,25.6779,25.7116,25.624,25.6509,480200.0
2010-05-25 12:30:00,38.08,38.15,38.03,38.07,279400.0,25.6577,25.7048,25.624,25.6509,279400.0
2010-05-25 12:35:00,38.08,38.15,38.07,38.14,193000.0,25.6577,25.7048,25.6509,25.6981,193000.0
2010-05-25 12:40:00,38.14,38.15,38.01,38.02,287500.0,25.6981,25.7048,25.6105,25.6173,287500.0
2010-05-25 12:45:00,38.03,38.11,38.02,38.09,357200.0,25.624,25.6779,25.6173,25.6644,357200.0
2010-05-25 12:50:00,38.09,38.18,38.08,38.15,253100.0,25.6644,25.7251,25.6577,25.7048,253100.0
2010-05-25 12:55:00,38.15,38.19,38.11,38.12,469500.0,25.7048,25.7318,25.6779,25.6846,469500.0
2010-05-25 13:00:00,38.12,38.17,38.01,38.06,498800.0,25.6846,25.7183,25.6105,25.6442,498800.0
2010-05-25 13:05:00,38.06,38.08,37.93,37.98,475500.0,25.6442,25.6577,25.5566,25.5903,475500.0
2010-05-25 13:10:00,37.98,38.04,37.9,38.01,631600.0,25.5903,25.6307,25.5364,25.6105,631600.0
2010-05-25 13:15:00,38.01,38.05,37.95,38.03,300000.0,25.6105,25.6375,25.5701,25.624,300000.0
2010-05-25 13:20:00,38.03,38.13,38.0,38.09,333900.0,25.624,25.6914,25.6038,25.6644,333900.0
2010-05-25 13:25:00,38.09,38.16,38.07,38.12,292800.0,25.6644,25.7116,25.6509,25.6846,292800.0
2010-05-25 13:30:00,38.12,38.16,37.99,38.04,257800.0,25.6846,25.7116,25.597,25.6307,257800.0
2010-05-25 13:35:00,38.04,38.08,37.94,37.99,241700.0,25.6307,25.6577,25.5634,25.597,241700.0
2010-05-25 13:40:00,38.0,38.02,37.93,37.98,300600.0,25.6038,25.6173,25.5566,25.5903,300600.0
2010-05-25 13:45:00,37.99,38.07,37.98,38.01,234900.0,25.597,25.6509,25.5903,25.6105,234900.0
2010-05-25 13:50:00,38.01,38.09,37.95,38.03,291000.0,25.6105,25.6644,25.5701,25.624,291000.0
2010-05-25 13:55:00,38.03,38.06,37.95,37.99,369900.0,25.624,25.6442,25.5701,25.597,369900.0
2010-05-25 14:00:00,37.99,38.06,37.93,38.06,480500.0,25.597,25.6442,25.5566,25.6442,480500.0
2010-05-25 14:05:00,38.06,38.18,38.04,38.09,863600.0,25.6442,25.7251,25.6307,25.6644,863600.0
2010-05-25 14:10:00,38.09,38.26,38.09,38.22,467500.0,25.6644,25.779,25.6644,25.752,467500.0
2010-05-25 14:15:00,38.23,38.24,38.11,38.24,349600.0,25.7588,25.7655,25.6779,25.7655,349600.0
2010-05-25 14:20:00,38.24,38.25,38.13,38.19,617400.0,25.7655,25.7722,25.6914,25.7318,617400.0
2010-05-25 14:25:00,38.2,38.29,38.18,38.19,802400.0,25.7385,25.7992,25.7251,25.7318,802400.0
2010-05-25 14:30:00,38.19,38.34,38.16,38.17,845500.0,25.7318,25.8329,25.7116,25.7183,845500.0
2010-05-25 14:35:00,38.17,38.29,38.15,38.21,547200.0,25.7183,25.7992,25.7048,25.7453,547200.0
2010-05-25 14:40:00,38.21,38.45,38.2,38.4,706500.0,25.7453,25.907,25.7385,25.8733,706500.0
2010-05-25 14:45:00,38.39,38.53,38.35,38.51,1295000.0,25.8666,25.9609,25.8396,25.9474,1295000.0
2010-05-25 14:50:00,38.51,38.55,38.35,38.51,1290400.0,25.9474,25.9744,25.8396,25.9474,1290400.0
2010-05-25 14:55:00,38.51,38.53,38.37,38.41,1066100.0,25.9474,25.9609,25.8531,25.88,1066100.0
2010-05-25 15:00:00,38.41,38.64,38.4,38.48,1083100.0,25.88,26.035,25.8733,25.9272,1083100.0
2010-05-25 15:05:00,38.48,38.66,38.47,38.65,1316500.0,25.9272,26.0485,25.9205,26.0417,1316500.0
2010-05-25 15:10:00,38.65,38.65,38.45,38.48,1192900.0,26.0417,26.0417,25.907,25.9272,1192900.0
2010-05-25 15:15:00,38.49,38.55,38.39,38.5,766600.0,25.9339,25.9744,25.8666,25.9407,766600.0
2010-05-25 15:20:00,38.49,38.69,38.49,38.68,1396100.0,25.9339,26.0687,25.9339,26.062,1396100.0
2010-05-25 15:25:00,38.67,38.7,38.57,38.66,991500.0,26.0552,26.0754,25.9878,26.0485,991500.0
2010-05-25 15:30:00,38.67,38.75,38.63,38.67,1635700.0,26.0552,26.1091,26.0283,26.0552,1635700.0
2010-05-25 15:35:00,38.68,38.81,38.55,38.58,1152900.0,26.062,26.1495,25.9744,25.9946,1152900.0
2010-05-25 15:40:00,38.58,38.81,38.57,38.73,1131400.0,25.9946,26.1495,25.9878,26.0956,1131400.0
2010-05-25 15:45:00,38.72,38.83,38.63,38.83,1236200.0,26.0889,26.163,26.0283,26.163,1236200.0
2010-05-25 15:50:00,38.83,38.85,38.69,38.83,1904000.0,26.163,26.1765,26.0687,26.163,1904000.0
2010-05-25 15:55:00,38.83,39.01,38.8,38.93,2678300.0,26.163,26.2843,26.1428,26.2304,2678300.0
2010-05-26 09:30:00,39.21,39.5,39.08,39.35,1729300.0,26.4191,26.6145,26.3315,26.5134,1729300.0
2010-05-26 09:35:00,39.36,39.37,39.03,39.19,1598300.0,26.5201,26.5269,26.2978,26.4056,1598300.0
2010-05-26 09:40:00,39.2,39.24,39.06,39.08,1247300.0,26.4123,26.4393,26.318,26.3315,1247300.0
2010-05-26 09:45:00,39.08,39.3,39.04,39.3,1622000.0,26.3315,26.4797,26.3045,26.4797,1622000.0
2010-05-26 09:50:00,39.29,39.35,39.12,39.18,1477400.0,26.473,26.5134,26.3584,26.3988,1477400.0
2010-05-26 09:55:00,39.18,39.34,39.17,39.24,1078500.0,26.3988,26.5067,26.3921,26.4393,1078500.0
2010-05-26 10:00:00,39.24,39.37,39.21,39.34,957000.0,26.4393,26.5269,26.4191,26.5067,957000.0
2010-05-26 10:05:00,39.35,39.43,39.26,39.27,1173300.0,26.5134,26.5673,26.4527,26.4595,1173300.0
2010-05-26 10:10:00,39.27,39.32,39.17,39.29,559100.0,26.4595,26.4932,26.3921,26.473,559100.0
2010-05-26 10:15:00,39.29,39.3,39.24,39.27,745300.0,26.473,26.4797,26.4393,26.4595,745300.0
2010-05-26 10:20:00,39.27,39.27,39.07,39.11,677700.0,26.4595,26.4595,26.3247,26.3517,677700.0
2010-05-26 10:25:00,39.1,39.11,39.01,39.09,738300.0,26.3449,26.3517,26.2843,26.3382,738300.0
2010-05-26 10:30:00,39.09,39.17,39.07,39.15,732800.0,26.3382,26.3921,26.3247,26.3786,732800.0
2010-05-26 10:35:00,39.15,39.26,39.11,39.25,871500.0,26.3786,26.4527,26.3517,26.446,871500.0
2010-05-26 10:40:00,39.25,39.32,39.18,39.24,1241800.0,26.446,26.4932,26.3988,26.4393,1241800.0
2010-05-26 10:45:00,39.25,39.27,39.1,39.12,523300.0,26.446,26.4595,26.3449,26.3584,523300.0
2010-05-26 10:50:00,39.13,39.19,38.94,38.97,901500.0,26.3652,26.4056,26.2371,26.2574,901500.0
2010-05-26 10:55:00,38.97,38.99,38.82,38.94,728900.0,26.2574,26.2708,26.1563,26.2371,728900.0
2010-05-26 11:00:00,38.94,39.02,38.82,38.91,682400.0,26.2371,26.291,26.1563,26.2169,682400.0
2010-05-26 11:05:00,38.91,39.05,38.87,39.03,469200.0,26.2169,26.3113,26.19,26.2978,469200.0
2010-05-26 11:10:00,39.03,39.1,39.01,39.1,516300.0,26.2978,26.3449,26.2843,26.3449,516300.0
2010-05-26 11:15:00,39.1,39.13,39.06,39.11,485500.0,26.3449,26.3652,26.318,26.3517,485500.0
2010-05-26 11:20:00,39.11,39.12,38.95,38.98,469800.0,26.3517,26.3584,26.2439,26.2641,469800.0
2010-05-26 11:25:00,38.98,39.03,38.76,38.77,538600.0,26.2641,26.2978,26.1159,26.1226,538600.0
2010-05-26 11:30:00,38.77,38.89,38.75,38.87,359500.0,26.1226,26.2034,26.1091,26.19,359500.0
2010-05-26 11:35:00,38.87,38.92,38.79,38.8,394800.0,26.19,26.2237,26.1361,26.1428,394800.0
2010-05-26 11:40:00,38.81,38.85,38.74,38.75,323600.0,26.1495,26.1765,26.1024,26.1091,323600.0
2010-05-26 11:45:00,38.74,38.79,38.56,38.68,679700.0,26.1024,26.1361,25.9811,26.062,679700.0
2010-05-26 11:50:00,38.67,38.87,38.65,38.86,748700.0,26.0552,26.19,26.0417,26.1832,748700.0
2010-05-26 11:55:00,38.87,38.95,38.82,38.88,378000.0,26.19,26.2439,26.1563,26.1967,378000.0
2010-05-26 12:00:00,38.88,38.98,38.88,38.97,334300.0,26.1967,26.2641,26.1967,26.2574,334300.0
2010-05-26 12:05:00,38.98,39.05,38.98,39.05,278000.0,26.2641,26.3113,26.2641,26.3113,278000.0
2010-05-26 12:10:00,39.05,39.07,38.99,38.99,271300.0,26.3113,26.3247,26.2708,26.2708,271300.0
2010-05-26 12:15:00,38.99,39.1,38.98,39.09,242400.0,26.2708,26.3449,26.2641,26.3382,242400.0
2010-05-26 12:20:00,39.08,39.1,39.03,39.03,246700.0,26.3315,26.3449,26.2978,26.2978,246700.0
2010-05-26 12:25:00,39.03,39.09,38.98,39.01,384400.0,26.2978,26.3382,26.2641,26.2843,384400.0
2010-05-26 12:30:00,39.0,39.02,38.92,39.02,210000.0,26.2776,26.291,26.2237,26.291,210000.0
2010-05-26 12:35:00,39.01,39.08,39.0,39.08,175300.0,26.2843,26.3315,26.2776,26.3315,175300.0
2010-05-26 12:40:00,39.07,39.08,38.93,38.95,363200.0,26.3247,26.3315,26.2304,26.2439,363200.0
2010-05-26 12:45:00,38.95,39.06,38.95,38.97,287700.0,26.2439,26.318,26.2439,26.2574,287700.0
2010-05-26 12:50:00,38.97,39.06,38.93,39.05,295200.0,26.2574,26.318,26.2304,26.3113,295200.0
2010-05-26 12:55:00,39.04,39.08,38.99,39.08,156700.0,26.3045,26.3315,26.2708,26.3315,156700.0
2010-05-26 13:00:00,39.08,39.13,39.06,39.08,277000.0,26.3315,26.3652,26.318,26.3315,277000.0
2010-05-26 13:05:00,39.09,39.12,39.05,39.09,240800.0,26.3382,26.3584,26.3113,26.3382,240800.0
2010-05-26 13:10:00,39.09,39.1,39.02,39.05,176700.0,26.3382,26.3449,26.291,26.3113,176700.0
2010-05-26 13:15:00,39.05,39.1,39.01,39.06,293700.0,26.3113,26.3449,26.2843,26.318,293700.0
2010-05-26 13:20:00,39.06,39.16,39.06,39.16,300400.0,26.318,26.3854,26.318,26.3854,300400.0
2010-05-26 13:25:00,39.16,39.17,39.1,39.12,208800.0,26.3854,26.3921,26.3449,26.3584,208800.0
2010-05-26 13:30:00,39.12,39.14,39.1,39.14,159000.0,26.3584,26.3719,26.3449,26.3719,159000.0
2010-05-26 13:35:00,39.13,39.3,39.13,39.29,419500.0,26.3652,26.4797,26.3652,26.473,419500.0
2010-05-26 13:40:00,39.3,39.35,39.24,39.27,289200.0,26.4797,26.5134,26.4393,26.4595,289200.0
2010-05-26 13:45:00,39.27,39.3,39.2,39.24,282700.0,26.4595,26.4797,26.4123,26.4393,282700.0
2010-05-26 13:50:00,39.25,39.25,39.2,39.2,198600.0,26.446,26.446,26.4123,26.4123,198600.0
2010-05-26 13:55:00,39.2,39.24,39.08,39.16,413100.0,26.4123,26.4393,26.3315,26.3854,413100.0
2010-05-26 14:00:00,39.16,39.2,39.07,39.07,351100.0,26.3854,26.4123,26.3247,26.3247,351100.0
2010-05-26 14:05:00,39.08,39.19,39.08,39.16,161200.0,26.3315,26.4056,26.3315,26.3854,161200.0
2010-05-26 14:10:00,39.16,39.17,39.05,39.08,227100.0,26.3854,26.3921,26.3113,26.3315,227100.0
2010-05-26 14:15:00,39.08,39.17,39.06,39.15,185600.0,26.3315,26.3921,26.318,26.3786,185600.0
2010-05-26 14:20:00,39.15,39.18,39.0,39.08,405400.0,26.3786,26.3988,26.2776,26.3315,405400.0
2010-05-26 14:25:00,39.08,39.13,39.01,39.13,352000.0,26.3315,26.3652,26.2843,26.3652,352000.0
2010-05-26 14:30:00,39.13,39.15,38.91,39.0,567600.0,26.3652,26.3786,26.2169,26.2776,567600.0
2010-05-26 14:35:00,39.01,39.04,38.86,39.01,539100.0,26.2843,26.3045,26.1832,26.2843,539100.0
2010-05-26 14:40:00,39.01,39.08,38.93,39.03,542700.0,26.2843,26.3315,26.2304,26.2978,542700.0
2010-05-26 14:45:00,39.0,39.01,38.86,38.95,312400.0,26.2776,26.2843,26.1832,26.2439,312400.0
2010-05-26 14:50:00,38.95,38.98,38.85,38.89,337700.0,26.2439,26.2641,26.1765,26.2034,337700.0
2010-05-26 14:55:00,38.9,39.09,38.89,39.05,509300.0,26.2102,26.3382,26.2034,26.3113,509300.0
2010-05-26 15:00:00,39.04,39.17,39.01,39.04,463300.0,26.3045,26.3921,26.2843,26.3045,463300.0
2010-05-26 15:05:00,39.04,39.07,38.98,39.01,526100.0,26.3045,26.3247,26.2641,26.2843,526100.0
2010-05-26 15:10:00,39.01,39.18,39.0,39.17,382000.0,26.2843,26.3988,26.2776,26.3921,382000.0
2010-05-26 15:15:00,39.16,39.18,38.95,38.99,503100.0,26.3854,26.3988,26.2439,26.2708,503100.0
2010-05-26 15:20:00,39.0,39.1,38.84,38.85,456300.0,26.2776,26.3449,26.1698,26.1765,456300.0
2010-05-26 15:25:00,38.84,38.87,38.52,38.68,1291100.0,26.1698,26.19,25.9541,26.062,1291100.0
2010-05-26 15:30:00,38.68,38.75,38.55,38.58,1315400.0,26.062,26.1091,25.9744,25.9946,1315400.0
2010-05-26 15:35:00,38.58,38.86,38.47,38.84,1396300.0,25.9946,26.1832,25.9205,26.1698,1396300.0
2010-05-26 15:40:00,38.84,39.01,38.84,38.98,1093200.0,26.1698,26.2843,26.1698,26.2641,1093200.0
2010-05-26 15:45:00,38.98,39.01,38.75,38.84,1086400.0,26.2641,26.2843,26.1091,26.1698,1086400.0
2010-05-26 15:50:00,38.83,38.9,38.76,38.85,1044700.0,26.163,26.2102,26.1159,26.1765,1044700.0
2010-05-26 15:55:00,38.85,39.15,38.64,38.75,2598500.0,26.1765,26.3786,26.035,26.1091,2598500.0
2010-05-27 09:30:00,39.6,39.7,39.5,39.61,1375300.0,26.6818,26.7492,26.6145,26.6886,1375300.0
2010-05-27 09:35:00,39.61,39.63,39.4,39.49,1182300.0,26.6886,26.702,26.5471,26.6077,1182300.0
2010-05-27 09:40:00,39.5,39.7,39.45,39.64,1075000.0,26.6145,26.7492,26.5808,26.7088,1075000.0
2010-05-27 09:45:00,39.64,39.75,39.55,39.74,1126300.0,26.7088,26.7829,26.6481,26.7762,1126300.0
2010-05-27 09:50:00,39.73,39.76,39.67,39.69,1119500.0,26.7694,26.7896,26.729,26.7425,1119500.0
2010-05-27 09:55:00,39.7,39.78,39.68,39.76,941400.0,26.7492,26.8031,26.7357,26.7896,941400.0
2010-05-27 10:00:00,39.76,39.76,39.64,39.72,666400.0,26.7896,26.7896,26.7088,26.7627,666400.0
2010-05-27 10:05:00,39.72,39.82,39.72,39.77,803500.0,26.7627,26.8301,26.7627,26.7964,803500.0
2010-05-27 10:10:00,39.76,39.98,39.75,39.87,1125800.0,26.7896,26.9379,26.7829,26.8638,1125800.0
2010-05-27 10:15:00,39.87,39.88,39.81,39.85,1033000.0,26.8638,26.8705,26.8233,26.8503,1033000.0
2010-05-27 10:20:00,39.85,39.87,39.82,39.84,647100.0,26.8503,26.8638,26.8301,26.8435,647100.0
2010-05-27 10:25:00,39.85,39.9,39.83,39.86,704100.0,26.8503,26.884,26.8368,26.857,704100.0
2010-05-27 10:30:00,39.86,39.95,39.83,39.89,1055300.0,26.857,26.9177,26.8368,26.8772,1055300.0
2010-05-27 10:35:00,39.89,39.9,39.73,39.75,663400.0,26.8772,26.884,26.7694,26.7829,663400.0
2010-05-27 10:40:00,39.74,39.87,39.74,39.8,533600.0,26.7762,26.8638,26.7762,26.8166,533600.0
2010-05-27 10:45:00,39.81,39.84,39.74,39.82,555600.0,26.8233,26.8435,26.7762,26.8301,555600.0
2010-05-27 10:50:00,39.82,39.97,39.8,39.94,522700.0,26.8301,26.9311,26.8166,26.9109,522700.0
2010-05-27 10:55:00,39.94,40.0,39.91,39.97,484200.0,26.9109,26.9513,26.8907,26.9311,484200.0
2010-05-27 11:00:00,39.96,39.98,39.9,39.96,342300.0,26.9244,26.9379,26.884,26.9244,342300.0
2010-05-27 11:05:00,39.96,39.98,39.85,39.9,373400.0,26.9244,26.9379,26.8503,26.884,373400.0
2010-05-27 11:10:00,39.9,39.9,39.8,39.84,267100.0,26.884,26.884,26.8166,26.8435,267100.0
2010-05-27 11:15:00,39.85,39.88,39.79,39.83,408500.0,26.8503,26.8705,26.8099,26.8368,408500.0
2010-05-27 11:20:00,39.83,39.86,39.79,39.84,257200.0,26.8368,26.857,26.8099,26.8435,257200.0
2010-05-27 11:25:00,39.84,39.93,39.82,39.91,352600.0,26.8435,26.9042,26.8301,26.8907,352600.0
2010-05-27 11:30:00,39.9,39.93,39.8,39.85,372500.0,26.884,26.9042,26.8166,26.8503,372500.0
2010-05-27 11:35:00,39.85,39.87,39.68,39.68,395900.0,26.8503,26.8638,26.7357,26.7357,395900.0
2010-05-27 11:40:00,39.68,39.76,39.65,39.72,265500.0,26.7357,26.7896,26.7155,26.7627,265500.0
2010-05-27 11:45:00,39.73,39.83,39.71,39.8,254100.0,26.7694,26.8368,26.756,26.8166,254100.0
2010-05-27 11:50:00,39.81,39.87,39.75,39.84,425600.0,26.8233,26.8638,26.7829,26.8435,425600.0
2010-05-27 11:55:00,39.83,39.9,39.77,39.9,362000.0,26.8368,26.884,26.7964,26.884,362000.0
2010-05-27 12:00:00,39.89,39.9,39.82,39.89,316400.0,26.8772,26.884,26.8301,26.8772,316400.0
2010-05-27 12:05:00,39.89,39.9,39.81,39.84,297700.0,26.8772,26.884,26.8233,26.8435,297700.0
2010-05-27 12:10:00,39.84,39.9,39.82,39.89,328400.0,26.8435,26.884,26.8301,26.8772,328400.0
2010-05-27 12:15:00,39.89,39.9,39.85,39.87,232300.0,26.8772,26.884,26.8503,26.8638,232300.0
2010-05-27 12:20:00,39.88,39.88,39.77,39.77,418000.0,26.8705,26.8705,26.7964,26.7964,418000.0
2010-05-27 12:25:00,39.78,39.85,39.74,39.79,220800.0,26.8031,26.8503,26.7762,26.8099,220800.0
2010-05-27 12:30:00,39.78,39.8,39.72,39.75,281000.0,26.8031,26.8166,26.7627,26.7829,281000.0
2010-05-27 12:35:00,39.76,39.81,39.73,39.77,169500.0,26.7896,26.8233,26.7694,26.7964,169500.0
2010-05-27 12:40:00,39.77,39.81,39.68,39.68,203800.0,26.7964,26.8233,26.7357,26.7357,203800.0
2010-05-27 12:45:00,39.68,39.76,39.67,39.72,219700.0,26.7357,26.7896,26.729,26.7627,219700.0
2010-05-27 12:50:00,39.72,39.74,39.67,39.7,144700.0,26.7627,26.7762,26.729,26.7492,144700.0
2010-05-27 12:55:00,39.71,39.73,39.63,39.64,210000.0,26.756,26.7694,26.702,26.7088,210000.0
2010-05-27 13:00:00,39.63,39.69,39.58,39.68,333200.0,26.702,26.7425,26.6684,26.7357,333200.0
2010-05-27 13:05:00,39.67,39.69,39.58,39.63,406800.0,26.729,26.7425,26.6684,26.702,406800.0
2010-05-27 13:10:00,39.63,39.71,39.61,39.7,218700.0,26.702,26.756,26.6886,26.7492,218700.0
2010-05-27 13:15:00,39.71,39.74,39.7,39.74,327300.0,26.756,26.7762,26.7492,26.7762,327300.0
2010-05-27 13:20:00,39.74,39.82,39.73,39.76,275500.0,26.7762,26.8301,26.7694,26.7896,275500.0
2010-05-27 13:25:00,39.76,39.81,39.75,39.79,117600.0,26.7896,26.8233,26.7829,26.8099,117600.0
2010-05-27 13:30:00,39.78,39.84,39.76,39.83,258600.0,26.8031,26.8435,26.7896,26.8368,258600.0
2010-05-27 13:35:00,39.84,39.93,39.83,39.87,539000.0,26.8435,26.9042,26.8368,26.8638,539000.0
2010-05-27 13:40:00,39.86,39.92,39.83,39.85,201500.0,26.857,26.8974,26.8368,26.8503,201500.0
2010-05-27 13:45:00,39.84,39.9,39.81,39.88,173500.0,26.8435,26.884,26.8233,26.8705,173500.0
2010-05-27 13:50:00,39.89,39.9,39.84,39.89,213800.0,26.8772,26.884,26.8435,26.8772,213800.0
2010-05-27 13:55:00,39.88,39.91,39.86,39.87,274600.0,26.8705,26.8907,26.857,26.8638,274600.0
2010-05-27 14:00:00,39.87,39.91,39.83,39.84,156200.0,26.8638,26.8907,26.8368,26.8435,156200.0
2010-05-27 14:05:00,39.85,39.94,39.85,39.92,469100.0,26.8503,26.9109,26.8503,26.8974,469100.0
2010-05-27 14:10:00,39.92,40.02,39.92,40.02,905700.0,26.8974,26.9648,26.8974,26.9648,905700.0
2010-05-27 14:15:00,40.01,40.02,39.97,40.0,373000.0,26.9581,26.9648,26.9311,26.9513,373000.0
2010-05-27 14:20:00,39.99,40.05,39.98,40.03,679900.0,26.9446,26.985,26.9379,26.9716,679900.0
2010-05-27 14:25:00,40.02,40.04,39.99,40.0,235900.0,26.9648,26.9783,26.9446,26.9513,235900.0
2010-05-27 14:30:00,40.0,40.04,39.99,40.01,252000.0,26.9513,26.9783,26.9446,26.9581,252000.0
2010-05-27 14:35:00,40.02,40.04,40.0,40.04,285600.0,26.9648,26.9783,26.9513,26.9783,285600.0
2010-05-27 14:40:00,40.04,40.07,39.97,39.97,271500.0,26.9783,26.9985,26.9311,26.9311,271500.0
2010-05-27 14:45:00,39.98,40.01,39.92,39.99,284500.0,26.9379,26.9581,26.8974,26.9446,284500.0
2010-05-27 14:50:00,39.98,40.0,39.86,39.88,369600.0,26.9379,26.9513,26.857,26.8705,369600.0
2010-05-27 14:55:00,39.89,39.98,39.88,39.93,244500.0,26.8772,26.9379,26.8705,26.9042,244500.0
2010-05-27 15:00:00,39.92,40.01,39.89,39.99,290300.0,26.8974,26.9581,26.8772,26.9446,290300.0
2010-05-27 15:05:00,40.0,40.01,39.94,39.99,191700.0,26.9513,26.9581,26.9109,26.9446,191700.0
2010-05-27 15:10:00,39.99,40.05,39.92,40.0,437000.0,26.9446,26.985,26.8974,26.9513,437000.0
2010-05-27 15:15:00,39.99,40.06,39.99,40.01,436300.0,26.9446,26.9918,26.9446,26.9581,436300.0
2010-05-27 15:20:00,40.01,40.03,39.94,39.98,375700.0,26.9581,26.9716,26.9109,26.9379,375700.0
2010-05-27 15:25:00,39.98,39.99,39.91,39.98,443200.0,26.9379,26.9446,26.8907,26.9379,443200.0
2010-05-27 15:30:00,39.97,40.06,39.97,40.02,446800.0,26.9311,26.9918,26.9311,26.9648,446800.0
2010-05-27 15:35:00,40.02,40.1,39.99,40.04,516600.0,26.9648,27.0187,26.9446,26.9783,516600.0
2010-05-27 15:40:00,40.05,40.17,40.0,40.16,743200.0,26.985,27.0659,26.9513,27.0592,743200.0
2010-05-27 15:45:00,40.17,40.21,40.1,40.19,771500.0,27.0659,27.0928,27.0187,27.0794,771500.0
2010-05-27 15:50:00,40.19,40.34,40.18,40.27,1852100.0,27.0794,27.1804,27.0726,27.1333,1852100.0
2010-05-27 15:55:00,40.27,40.49,40.26,40.46,3089300.0,27.1333,27.2815,27.1265,27.2613,3089300.0
2010-05-28 09:30:00,40.29,40.35,40.1,40.19,791700.0,27.1467,27.1872,27.0187,27.0794,791700.0
2010-05-28 09:35:00,40.18,40.25,39.92,39.99,912800.0,27.0726,27.1198,26.8974,26.9446,912800.0
2010-05-28 09:40:00,39.99,40.01,39.77,39.84,726500.0,26.9446,26.9581,26.7964,26.8435,726500.0
2010-05-28 09:45:00,39.85,39.97,39.79,39.95,663800.0,26.8503,26.9311,26.8099,26.9177,663800.0
2010-05-28 09:50:00,39.95,39.98,39.82,39.87,413600.0,26.9177,26.9379,26.8301,26.8638,413600.0
2010-05-28 09:55:00,39.88,39.99,39.79,39.98,538600.0,26.8705,26.9446,26.8099,26.9379,538600.0
2010-05-28 10:00:00,39.98,40.01,39.86,39.87,677600.0,26.9379,26.9581,26.857,26.8638,677600.0
2010-05-28 10:05:00,39.87,39.95,39.83,39.93,660200.0,26.8638,26.9177,26.8368,26.9042,660200.0
2010-05-28 10:10:00,39.92,40.07,39.91,40.01,850500.0,26.8974,26.9985,26.8907,26.9581,850500.0
2010-05-28 10:15:00,40.01,40.12,39.99,40.01,569400.0,26.9581,27.0322,26.9446,26.9581,569400.0
2010-05-28 10:20:00,40.01,40.04,39.91,39.94,486300.0,26.9581,26.9783,26.8907,26.9109,486300.0
2010-05-28 10:25:00,39.93,40.01,39.93,39.97,318900.0,26.9042,26.9581,26.9042,26.9311,318900.0
2010-05-28 10:30:00,39.98,40.0,39.91,39.95,250100.0,26.9379,26.9513,26.8907,26.9177,250100.0
2010-05-28 10:35:00,39.95,39.95,39.82,39.84,400200.0,26.9177,26.9177,26.8301,26.8435,400200.0
2010-05-28 10:40:00,39.84,39.86,39.72,39.74,382600.0,26.8435,26.857,26.7627,26.7762,382600.0
2010-05-28 10:45:00,39.74,39.89,39.74,39.79,588800.0,26.7762,26.8772,26.7762,26.8099,588800.0
2010-05-28 10:50:00,39.8,39.85,39.76,39.79,477100.0,26.8166,26.8503,26.7896,26.8099,477100.0
2010-05-28 10:55:00,39.8,39.89,39.77,39.85,532200.0,26.8166,26.8772,26.7964,26.8503,532200.0
2010-05-28 11:00:00,39.85,39.92,39.85,39.89,377600.0,26.8503,26.8974,26.8503,26.8772,377600.0
2010-05-28 11:05:00,39.89,39.94,39.8,39.9,459800.0,26.8772,26.9109,26.8166,26.884,459800.0
2010-05-28 11:10:00,39.9,39.95,39.64,39.64,648300.0,26.884,26.9177,26.7088,26.7088,648300.0
2010-05-28 11:15:00,39.64,39.75,39.55,39.6,712000.0,26.7088,26.7829,26.6481,26.6818,712000.0
2010-05-28 11:20:00,39.61,39.66,39.58,39.63,744800.0,26.6886,26.7223,26.6684,26.702,744800.0
2010-05-28 11:25:00,39.63,39.67,39.55,39.6,631700.0,26.702,26.729,26.6481,26.6818,631700.0
2010-05-28 11:30:00,39.6,39.74,39.58,39.73,456100.0,26.6818,26.7762,26.6684,26.7694,456100.0
2010-05-28 11:35:00,39.73,39.84,39.71,39.78,386000.0,26.7694,26.8435,26.756,26.8031,386000.0
2010-05-28 11:40:00,39.77,39.86,39.77,39.85,249500.0,26.7964,26.857,26.7964,26.8503,249500.0
2010-05-28 11:45:00,39.85,39.91,39.82,39.89,327000.0,26.8503,26.8907,26.8301,26.8772,327000.0
2010-05-28 11:50:00,39.89,39.9,39.82,39.86,198300.0,26.8772,26.884,26.8301,26.857,198300.0
2010-05-28 11:55:00,39.86,39.87,39.81,39.83,191800.0,26.857,26.8638,26.8233,26.8368,191800.0
2010-05-28 12:00:00,39.83,39.91,39.82,39.86,401900.0,26.8368,26.8907,26.8301,26.857,401900.0
2010-05-28 12:05:00,39.86,39.95,39.82,39.94,442500.0,26.857,26.9177,26.8301,26.9109,442500.0
2010-05-28 12:10:00,39.94,40.03,39.93,39.97,374600.0,26.9109,26.9716,26.9042,26.9311,374600.0
2010-05-28 12:15:00,39.96,40.01,39.92,39.99,249500.0,26.9244,26.9581,26.8974,26.9446,249500.0
2010-05-28 12:20:00,39.99,40.0,39.96,39.98,144500.0,26.9446,26.9513,26.9244,26.9379,144500.0
2010-05-28 12:25:00,39.98,39.99,39.93,39.94,96500.0,26.9379,26.9446,26.9042,26.9109,96500.0
2010-05-28 12:30:00,39.94,39.96,39.9,39.91,165500.0,26.9109,26.9244,26.884,26.8907,165500.0
2010-05-28 12:35:00,39.92,39.92,39.56,39.6,1105200.0,26.8974,26.8974,26.6549,26.6818,1105200.0
2010-05-28 12:40:00,39.6,39.73,39.56,39.6,1297200.0,26.6818,26.7694,26.6549,26.6818,1297200.0
2010-05-28 12:45:00,39.59,39.74,39.54,39.71,1162300.0,26.6751,26.7762,26.6414,26.756,1162300.0
2010-05-28 12:50:00,39.72,39.74,39.64,39.73,382600.0,26.7627,26.7762,26.7088,26.7694,382600.0
2010-05-28 12:55:00,39.73,39.77,39.68,39.72,377900.0,26.7694,26.7964,26.7357,26.7627,377900.0
2010-05-28 13:00:00,39.73,39.82,39.72,39.74,300500.0,26.7694,26.8301,26.7627,26.7762,300500.0
2010-05-28 13:05:00,39.75,39.77,39.64,39.67,224000.0,26.7829,26.7964,26.7088,26.729,224000.0
2010-05-28 13:10:00,39.67,39.74,39.63,39.69,308800.0,26.729,26.7762,26.702,26.7425,308800.0
2010-05-28 13:15:00,39.69,39.76,39.68,39.76,268200.0,26.7425,26.7896,26.7357,26.7896,268200.0
2010-05-28 13:20:00,39.76,39.79,39.71,39.74,235900.0,26.7896,26.8099,26.756,26.7762,235900.0
2010-05-28 13:25:00,39.75,39.78,39.71,39.74,176400.0,26.7829,26.8031,26.756,26.7762,176400.0
2010-05-28 13:30:00,39.74,39.77,39.67,39.67,185600.0,26.7762,26.7964,26.729,26.729,185600.0
2010-05-28 13:35:00,39.67,39.7,39.62,39.64,169400.0,26.729,26.7492,26.6953,26.7088,169400.0
2010-05-28 13:40:00,39.65,39.66,39.61,39.64,115900.0,26.7155,26.7223,26.6886,26.7088,115900.0
2010-05-28 13:45:00,39.64,39.64,39.55,39.55,519400.0,26.7088,26.7088,26.6481,26.6481,519400.0
2010-05-28 13:50:00,39.55,39.59,39.53,39.54,247100.0,26.6481,26.6751,26.6347,26.6414,247100.0
2010-05-28 13:55:00,39.54,39.55,39.44,39.45,287100.0,26.6414,26.6481,26.574,26.5808,287100.0
2010-05-28 14:00:00,39.44,39.54,39.4,39.48,526600.0,26.574,26.6414,26.5471,26.601,526600.0
2010-05-28 14:05:00,39.48,39.54,39.36,39.47,487800.0,26.601,26.6414,26.5201,26.5942,487800.0
2010-05-28 14:10:00,39.47,39.57,39.45,39.51,377800.0,26.5942,26.6616,26.5808,26.6212,377800.0
2010-05-28 14:15:00,39.51,39.54,39.46,39.53,324300.0,26.6212,26.6414,26.5875,26.6347,324300.0
2010-05-28 14:20:00,39.52,39.57,39.47,39.48,237700.0,26.6279,26.6616,26.5942,26.601,237700.0
2010-05-28 14:25:00,39.48,39.55,39.48,39.54,167700.0,26.601,26.6481,26.601,26.6414,167700.0
2010-05-28 14:30:00,39.54,39.59,39.52,39.57,204300.0,26.6414,26.6751,26.6279,26.6616,204300.0
2010-05-28 14:35:00,39.57,39.6,39.54,39.6,278900.0,26.6616,26.6818,26.6414,26.6818,278900.0
2010-05-28 14:40:00,39.6,39.68,39.59,39.67,190300.0,26.6818,26.7357,26.6751,26.729,190300.0
2010-05-28 14:45:00,39.67,39.82,39.67,39.77,517900.0,26.729,26.8301,26.729,26.7964,517900.0
2010-05-28 14:50:00,39.77,39.85,39.74,39.81,345200.0,26.7964,26.8503,26.7762,26.8233,345200.0
2010-05-28 14:55:00,39.81,39.81,39.67,39.7,291800.0,26.8233,26.8233,26.729,26.7492,291800.0
2010-05-28 15:00:00,39.69,39.71,39.65,39.67,304400.0,26.7425,26.756,26.7155,26.729,304400.0
2010-05-28 15:05:00,39.68,39.78,39.67,39.76,386900.0,26.7357,26.8031,26.729,26.7896,386900.0
2010-05-28 15:10:00,39.76,39.85,39.76,39.8,308500.0,26.7896,26.8503,26.7896,26.8166,308500.0
2010-05-28 15:15:00,39.8,39.9,39.77,39.88,378200.0,26.8166,26.884,26.7964,26.8705,378200.0
2010-05-28 15:20:00,39.88,39.95,39.85,39.9,505400.0,26.8705,26.9177,26.8503,26.884,505400.0
2010-05-28 15:25:00,39.9,40.0,39.87,39.94,323000.0,26.884,26.9513,26.8638,26.9109,323000.0
2010-05-28 15:30:00,39.95,40.03,39.94,39.95,370800.0,26.9177,26.9716,26.9109,26.9177,370800.0
2010-05-28 15:35:00,39.95,39.96,39.87,39.9,282400.0,26.9177,26.9244,26.8638,26.884,282400.0
2010-05-28 15:40:00,39.9,39.96,39.85,39.93,358600.0,26.884,26.9244,26.8503,26.9042,358600.0
2010-05-28 15:45:00,39.92,39.92,39.66,39.87,1254700.0,26.8974,26.8974,26.7223,26.8638,1254700.0
2010-05-28 15:50:00,39.87,39.93,39.8,39.89,952200.0,26.8638,26.9042,26.8166,26.8772,952200.0
2010-05-28 15:55:00,39.89,39.9,39.47,39.53,2448700.0,26.8772,26.884,26.5942,26.6347,2448700.0
2010-06-01 09:30:00,39.32,39.58,39.23,39.55,1578900.0,26.4932,26.6684,26.4325,26.6481,1578900.0
2010-06-01 09:35:00,39.55,39.96,39.55,39.66,1676800.0,26.6481,26.9244,26.6481,26.7223,1676800.0
2010-06-01 09:40:00,39.66,39.76,39.46,39.56,823300.0,26.7223,26.7896,26.5875,26.6549,823300.0
2010-06-01 09:45:00,39.56,39.63,39.47,39.54,654000.0,26.6549,26.702,26.5942,26.6414,654000.0
2010-06-01 09:50:00,39.53,39.61,39.25,39.36,686400.0,26.6347,26.6886,26.446,26.5201,686400.0
2010-06-01 09:55:00,39.35,39.37,39.15,39.16,498700.0,26.5134,26.5269,26.3786,26.3854,498700.0
2010-06-01 10:00:00,39.17,39.48,39.17,39.43,692100.0,26.3921,26.601,26.3921,26.5673,692100.0
2010-06-01 10:05:00,39.44,39.48,39.35,39.4,538400.0,26.574,26.601,26.5134,26.5471,538400.0
2010-06-01 10:10:00,39.39,39.4,39.27,39.28,487900.0,26.5403,26.5471,26.4595,26.4662,487900.0
2010-06-01 10:15:00,39.29,39.34,39.22,39.34,433200.0,26.473,26.5067,26.4258,26.5067,433200.0
2010-06-01 10:20:00,39.34,39.4,39.28,39.31,710800.0,26.5067,26.5471,26.4662,26.4864,710800.0
2010-06-01 10:25:00,39.31,39.49,39.3,39.46,623000.0,26.4864,26.6077,26.4797,26.5875,623000.0
2010-06-01 10:30:00,39.46,39.57,39.45,39.46,495300.0,26.5875,26.6616,26.5808,26.5875,495300.0
2010-06-01 10:35:00,39.46,39.52,39.45,39.46,354400.0,26.5875,26.6279,26.5808,26.5875,354400.0
2010-06-01 10:40:00,39.46,39.52,39.43,39.45,374600.0,26.5875,26.6279,26.5673,26.5808,374600.0
2010-06-01 10:45:00,39.45,39.55,39.45,39.54,331800.0,26.5808,26.6481,26.5808,26.6414,331800.0
2010-06-01 10:50:00,39.53,39.56,39.46,39.46,252800.0,26.6347,26.6549,26.5875,26.5875,252800.0
2010-06-01 10:55:00,39.46,39.54,39.44,39.5,178600.0,26.5875,26.6414,26.574,26.6145,178600.0
2010-06-01 11:00:00,39.5,39.53,39.46,39.47,179800.0,26.6145,26.6347,26.5875,26.5942,179800.0
2010-06-01 11:05:00,39.47,39.47,39.4,39.41,214000.0,26.5942,26.5942,26.5471,26.5538,214000.0
2010-06-01 11:10:00,39.4,39.41,39.22,39.24,421500.0,26.5471,26.5538,26.4258,26.4393,421500.0
2010-06-01 11:15:00,39.25,39.29,39.14,39.21,512700.0,26.446,26.473,26.3719,26.4191,512700.0
2010-06-01 11:20:00,39.2,39.23,39.15,39.2,483000.0,26.4123,26.4325,26.3786,26.4123,483000.0
2010-06-01 11:25:00,39.21,39.36,39.19,39.32,271400.0,26.4191,26.5201,26.4056,26.4932,271400.0
2010-06-01 11:30:00,39.32,39.36,39.24,39.25,235400.0,26.4932,26.5201,26.4393,26.446,235400.0
2010-06-01 11:35:00,39.26,39.26,39.17,39.2,441900.0,26.4527,26.4527,26.3921,26.4123,441900.0
2010-06-01 11:40:00,39.2,39.2,39.04,39.1,310100.0,26.4123,26.4123,26.3045,26.3449,310100.0
2010-06-01 11:45:00,39.1,39.13,39.02,39.11,302400.0,26.3449,26.3652,26.291,26.3517,302400.0
2010-06-01 11:50:00,39.11,39.13,39.05,39.1,314600.0,26.3517,26.3652,26.3113,26.3449,314600.0
2010-06-01 11:55:00,39.1,39.12,39.01,39.1,400900.0,26.3449,26.3584,26.2843,26.3449,400900.0
2010-06-01 12:00:00,39.1,39.22,39.07,39.21,304800.0,26.3449,26.4258,26.3247,26.4191,304800.0
2010-06-01 12:05:00,39.21,39.23,39.17,39.19,171700.0,26.4191,26.4325,26.3921,26.4056,171700.0
2010-06-01 12:10:00,39.19,39.28,39.18,39.26,370500.0,26.4056,26.4662,26.3988,26.4527,370500.0
2010-06-01 12:15:00,39.25,39.3,39.24,39.25,210500.0,26.446,26.4797,26.4393,26.446,210500.0
2010-06-01 12:20:00,39.25,39.3,39.24,39.28,129400.0,26.446,26.4797,26.4393,26.4662,129400.0
2010-06-01 12:25:00,39.27,39.35,39.27,39.29,175300.0,26.4595,26.5134,26.4595,26.473,175300.0
2010-06-01 12:30:00,39.3,39.34,39.27,39.34,148200.0,26.4797,26.5067,26.4595,26.5067,148200.0
2010-06-01 12:35:00,39.35,39.36,39.29,39.33,167500.0,26.5134,26.5201,26.473,26.4999,167500.0
2010-06-01 12:40:00,39.33,39.33,39.28,39.28,254800.0,26.4999,26.4999,26.4662,26.4662,254800.0
2010-06-01 12:45:00,39.28,39.32,39.25,39.32,255400.0,26.4662,26.4932,26.446,26.4932,255400.0
2010-06-01 12:50:00,39.32,39.35,39.3,39.33,138800.0,26.4932,26.5134,26.4797,26.4999,138800.0
2010-06-01 12:55:00,39.33,39.33,39.14,39.19,163900.0,26.4999,26.4999,26.3719,26.4056,163900.0
2010-06-01 13:00:00,39.19,39.25,39.19,39.21,181900.0,26.4056,26.446,26.4056,26.4191,181900.0
2010-06-01 13:05:00,39.2,39.22,39.16,39.21,332300.0,26.4123,26.4258,26.3854,26.4191,332300.0
2010-06-01 13:10:00,39.21,39.38,39.2,39.37,257600.0,26.4191,26.5336,26.4123,26.5269,257600.0
2010-06-01 13:15:00,39.37,39.38,39.34,39.36,278400.0,26.5269,26.5336,26.5067,26.5201,278400.0
2010-06-01 13:20:00,39.36,39.39,39.34,39.38,200300.0,26.5201,26.5403,26.5067,26.5336,200300.0
2010-06-01 13:25:00,39.38,39.44,39.36,39.42,170700.0,26.5336,26.574,26.5201,26.5606,170700.0
2010-06-01 13:30:00,39.43,39.47,39.4,39.4,228200.0,26.5673,26.5942,26.5471,26.5471,228200.0
2010-06-01 13:35:00,39.4,39.4,39.33,39.34,286900.0,26.5471,26.5471,26.4999,26.5067,286900.0
2010-06-01 13:40:00,39.34,39.35,39.23,39.27,335000.0,26.5067,26.5134,26.4325,26.4595,335000.0
2010-06-01 13:45:00,39.27,39.35,39.25,39.33,162200.0,26.4595,26.5134,26.446,26.4999,162200.0
2010-06-01 13:50:00,39.34,39.34,39.25,39.27,194800.0,26.5067,26.5067,26.446,26.4595,194800.0
2010-06-01 13:55:00,39.27,39.28,39.17,39.17,258500.0,26.4595,26.4662,26.3921,26.3921,258500.0
2010-06-01 14:00:00,39.16,39.17,39.06,39.11,626000.0,26.3854,26.3921,26.318,26.3517,626000.0
2010-06-01 14:05:00,39.11,39.12,39.0,39.03,560000.0,26.3517,26.3584,26.2776,26.2978,560000.0
2010-06-01 14:10:00,39.02,39.1,39.01,39.09,466000.0,26.291,26.3449,26.2843,26.3382,466000.0
2010-06-01 14:15:00,39.1,39.1,39.0,39.07,278600.0,26.3449,26.3449,26.2776,26.3247,278600.0
2010-06-01 14:20:00,39.07,39.19,39.04,39.18,303400.0,26.3247,26.4056,26.3045,26.3988,303400.0
2010-06-01 14:25:00,39.18,39.22,39.14,39.19,206800.0,26.3988,26.4258,26.3719,26.4056,206800.0
2010-06-01 14:30:00,39.18,39.28,39.18,39.25,267600.0,26.3988,26.4662,26.3988,26.446,267600.0
2010-06-01 14:35:00,39.25,39.27,39.2,39.22,197900.0,26.446,26.4595,26.4123,26.4258,197900.0
2010-06-01 14:40:00,39.21,39.25,39.16,39.21,188900.0,26.4191,26.446,26.3854,26.4191,188900.0
2010-06-01 14:45:00,39.21,39.3,39.21,39.22,204300.0,26.4191,26.4797,26.4191,26.4258,204300.0
2010-06-01 14:50:00,39.23,39.24,39.09,39.11,280400.0,26.4325,26.4393,26.3382,26.3517,280400.0
2010-06-01 14:55:00,39.11,39.19,39.05,39.17,293500.0,26.3517,26.4056,26.3113,26.3921,293500.0
2010-06-01 15:00:00,39.18,39.21,39.11,39.15,211300.0,26.3988,26.4191,26.3517,26.3786,211300.0
2010-06-01 15:05:00,39.16,39.18,39.1,39.15,337100.0,26.3854,26.3988,26.3449,26.3786,337100.0
2010-06-01 15:10:00,39.14,39.24,39.07,39.19,396700.0,26.3719,26.4393,26.3247,26.4056,396700.0
2010-06-01 15:15:00,39.18,39.22,39.08,39.09,220600.0,26.3988,26.4258,26.3315,26.3382,220600.0
2010-06-01 15:20:00,39.1,39.15,38.94,38.99,811300.0,26.3449,26.3786,26.2371,26.2708,811300.0
2010-06-01 15:25:00,38.97,39.05,38.92,39.03,555800.0,26.2574,26.3113,26.2237,26.2978,555800.0
2010-06-01 15:30:00,39.03,39.11,38.97,39.1,382900.0,26.2978,26.3517,26.2574,26.3449,382900.0
2010-06-01 15:35:00,39.09,39.13,39.03,39.06,329900.0,26.3382,26.3652,26.2978,26.318,329900.0
2010-06-01 15:40:00,39.05,39.09,38.96,38.97,477700.0,26.3113,26.3382,26.2506,26.2574,477700.0
2010-06-01 15:45:00,38.96,38.97,38.85,38.89,1021100.0,26.2506,26.2574,26.1765,26.2034,1021100.0
2010-06-01 15:50:00,38.88,38.89,38.75,38.76,1236200.0,26.1967,26.2034,26.1091,26.1159,1236200.0
2010-06-01 15:55:00,38.77,38.78,38.5,38.57,3066200.0,26.1226,26.1293,25.9407,25.9878,3066200.0
2010-06-02 09:30:00,39.17,39.19,39.02,39.06,1552600.0,26.3921,26.4056,26.291,26.318,1552600.0
2010-06-02 09:35:00,39.06,39.17,39.0,39.04,1373200.0,26.318,26.3921,26.2776,26.3045,1373200.0
2010-06-02 09:40:00,39.05,39.05,38.9,38.92,1181100.0,26.3113,26.3113,26.2102,26.2237,1181100.0
2010-06-02 09:45:00,38.93,39.02,38.87,38.98,1263400.0,26.2304,26.291,26.19,26.2641,1263400.0
2010-06-02 09:50:00,38.97,38.98,38.83,38.91,802500.0,26.2574,26.2641,26.163,26.2169,802500.0
2010-06-02 09:55:00,38.91,38.99,38.9,38.96,816900.0,26.2169,26.2708,26.2102,26.2506,816900.0
2010-06-02 10:00:00,38.96,38.99,38.72,38.91,1271000.0,26.2506,26.2708,26.0889,26.2169,1271000.0
2010-06-02 10:05:00,38.91,38.98,38.81,38.85,775300.0,26.2169,26.2641,26.1495,26.1765,775300.0
2010-06-02 10:10:00,38.85,38.94,38.71,38.74,624900.0,26.1765,26.2371,26.0822,26.1024,624900.0
2010-06-02 10:15:00,38.74,38.92,38.73,38.9,565800.0,26.1024,26.2237,26.0956,26.2102,565800.0
2010-06-02 10:20:00,38.9,38.98,38.88,38.94,509100.0,26.2102,26.2641,26.1967,26.2371,509100.0
2010-06-02 10:25:00,38.94,38.99,38.81,38.82,610200.0,26.2371,26.2708,26.1495,26.1563,610200.0
2010-06-02 10:30:00,38.81,38.95,38.81,38.92,538800.0,26.1495,26.2439,26.1495,26.2237,538800.0
2010-06-02 10:35:00,38.92,39.0,38.92,38.95,681500.0,26.2237,26.2776,26.2237,26.2439,681500.0
2010-06-02 10:40:00,38.95,38.95,38.82,38.85,475600.0,26.2439,26.2439,26.1563,26.1765,475600.0
2010-06-02 10:45:00,38.85,38.85,38.67,38.67,529200.0,26.1765,26.1765,26.0552,26.0552,529200.0
2010-06-02 10:50:00,38.68,38.8,38.67,38.77,589700.0,26.062,26.1428,26.0552,26.1226,589700.0
2010-06-02 10:55:00,38.77,38.9,38.75,38.89,336000.0,26.1226,26.2102,26.1091,26.2034,336000.0
2010-06-02 11:00:00,38.88,38.93,38.82,38.84,340800.0,26.1967,26.2304,26.1563,26.1698,340800.0
2010-06-02 11:05:00,38.86,39.0,38.85,38.95,436800.0,26.1832,26.2776,26.1765,26.2439,436800.0
2010-06-02 11:10:00,38.96,39.0,38.91,38.92,394100.0,26.2506,26.2776,26.2169,26.2237,394100.0
2010-06-02 11:15:00,38.92,38.93,38.8,38.82,283200.0,26.2237,26.2304,26.1428,26.1563,283200.0
2010-06-02 11:20:00,38.83,38.97,38.83,38.95,323500.0,26.163,26.2574,26.163,26.2439,323500.0
2010-06-02 11:25:00,38.96,39.0,38.91,38.95,282800.0,26.2506,26.2776,26.2169,26.2439,282800.0
2010-06-02 11:30:00,38.94,38.95,38.87,38.93,318800.0,26.2371,26.2439,26.19,26.2304,318800.0
2010-06-02 11:35:00,38.93,39.04,38.91,38.96,497400.0,26.2304,26.3045,26.2169,26.2506,497400.0
2010-06-02 11:40:00,38.96,39.13,38.96,39.12,544900.0,26.2506,26.3652,26.2506,26.3584,544900.0
2010-06-02 11:45:00,39.12,39.12,39.04,39.11,279000.0,26.3584,26.3584,26.3045,26.3517,279000.0
2010-06-02 11:50:00,39.1,39.13,39.07,39.08,352200.0,26.3449,26.3652,26.3247,26.3315,352200.0
2010-06-02 11:55:00,39.09,39.09,38.99,38.99,223700.0,26.3382,26.3382,26.2708,26.2708,223700.0
2010-06-02 12:00:00,38.99,39.02,38.96,39.02,272700.0,26.2708,26.291,26.2506,26.291,272700.0
2010-06-02 12:05:00,39.02,39.08,38.99,39.01,268300.0,26.291,26.3315,26.2708,26.2843,268300.0
2010-06-02 12:10:00,39.01,39.03,38.96,38.99,172600.0,26.2843,26.2978,26.2506,26.2708,172600.0
2010-06-02 12:15:00,38.99,39.01,38.95,38.96,177500.0,26.2708,26.2843,26.2439,26.2506,177500.0
2010-06-02 12:20:00,38.96,39.03,38.94,39.01,150000.0,26.2506,26.2978,26.2371,26.2843,150000.0
2010-06-02 12:25:00,39.01,39.06,39.0,39.03,317300.0,26.2843,26.318,26.2776,26.2978,317300.0
2010-06-02 12:30:00,39.02,39.12,39.02,39.11,302900.0,26.291,26.3584,26.291,26.3517,302900.0
2010-06-02 12:35:00,39.11,39.12,39.05,39.06,120700.0,26.3517,26.3584,26.3113,26.318,120700.0
2010-06-02 12:40:00,39.05,39.07,39.03,39.07,72900.0,26.3113,26.3247,26.2978,26.3247,72900.0
2010-06-02 12:45:00,39.07,39.13,39.07,39.13,151300.0,26.3247,26.3652,26.3247,26.3652,151300.0
2010-06-02 12:50:00,39.12,39.13,39.09,39.1,78700.0,26.3584,26.3652,26.3382,26.3449,78700.0
2010-06-02 12:55:00,39.1,39.11,39.05,39.09,377200.0,26.3449,26.3517,26.3113,26.3382,377200.0
2010-06-02 13:00:00,39.08,39.14,39.06,39.13,226500.0,26.3315,26.3719,26.318,26.3652,226500.0
2010-06-02 13:05:00,39.13,39.14,39.04,39.06,199700.0,26.3652,26.3719,26.3045,26.318,199700.0
2010-06-02 13:10:00,39.05,39.07,39.02,39.06,326600.0,26.3113,26.3247,26.291,26.318,326600.0
2010-06-02 13:15:00,39.06,39.09,39.02,39.05,122400.0,26.318,26.3382,26.291,26.3113,122400.0
2010-06-02 13:20:00,39.06,39.1,39.02,39.1,138500.0,26.318,26.3449,26.291,26.3449,138500.0
2010-06-02 13:25:00,39.09,39.1,39.02,39.03,134400.0,26.3382,26.3449,26.291,26.2978,134400.0
2010-06-02 13:30:00,39.03,39.08,39.02,39.05,133700.0,26.2978,26.3315,26.291,26.3113,133700.0
2010-06-02 13:35:00,39.05,39.08,39.02,39.05,285600.0,26.3113,26.3315,26.291,26.3113,285600.0
2010-06-02 13:40:00,39.05,39.1,39.03,39.04,100000.0,26.3113,26.3449,26.2978,26.3045,100000.0
2010-06-02 13:45:00,39.04,39.07,38.98,38.98,201200.0,26.3045,26.3247,26.2641,26.2641,201200.0
2010-06-02 13:50:00,38.98,38.99,38.92,38.92,140400.0,26.2641,26.2708,26.2237,26.2237,140400.0
2010-06-02 13:55:00,38.93,38.93,38.85,38.9,164700.0,26.2304,26.2304,26.1765,26.2102,164700.0
2010-06-02 14:00:00,38.89,38.9,38.82,38.85,150500.0,26.2034,26.2102,26.1563,26.1765,150500.0
2010-06-02 14:05:00,38.85,38.97,38.84,38.97,225600.0,26.1765,26.2574,26.1698,26.2574,225600.0
2010-06-02 14:10:00,38.97,38.97,38.89,38.95,185300.0,26.2574,26.2574,26.2034,26.2439,185300.0
2010-06-02 14:15:00,38.94,38.98,38.87,38.87,232300.0,26.2371,26.2641,26.19,26.19,232300.0
2010-06-02 14:20:00,38.88,38.92,38.85,38.88,224000.0,26.1967,26.2237,26.1765,26.1967,224000.0
2010-06-02 14:25:00,38.88,39.05,38.88,39.05,214000.0,26.1967,26.3113,26.1967,26.3113,214000.0
2010-06-02 14:30:00,39.04,39.1,39.02,39.09,276500.0,26.3045,26.3449,26.291,26.3382,276500.0
2010-06-02 14:35:00,39.09,39.11,39.06,39.11,215900.0,26.3382,26.3517,26.318,26.3517,215900.0
2010-06-02 14:40:00,39.11,39.24,39.1,39.19,516200.0,26.3517,26.4393,26.3449,26.4056,516200.0
2010-06-02 14:45:00,39.19,39.22,39.16,39.18,263500.0,26.4056,26.4258,26.3854,26.3988,263500.0
2010-06-02 14:50:00,39.18,39.27,39.17,39.22,765200.0,26.3988,26.4595,26.3921,26.4258,765200.0
2010-06-02 14:55:00,39.22,39.27,39.18,39.22,258300.0,26.4258,26.4595,26.3988,26.4258,258300.0
2010-06-02 15:00:00,39.23,39.27,39.21,39.24,454300.0,26.4325,26.4595,26.4191,26.4393,454300.0
2010-06-02 15:05:00,39.24,39.31,39.17,39.24,517700.0,26.4393,26.4864,26.3921,26.4393,517700.0
2010-06-02 15:10:00,39.24,39.28,39.19,39.25,324200.0,26.4393,26.4662,26.4056,26.446,324200.0
2010-06-02 15:15:00,39.25,39.26,39.16,39.19,331100.0,26.446,26.4527,26.3854,26.4056,331100.0
2010-06-02 15:20:00,39.19,39.22,39.18,39.2,349800.0,26.4056,26.4258,26.3988,26.4123,349800.0
2010-06-02 15:25:00,39.2,39.27,39.16,39.26,494400.0,26.4123,26.4595,26.3854,26.4527,494400.0
2010-06-02 15:30:00,39.27,39.34,39.18,39.19,829800.0,26.4595,26.5067,26.3988,26.4056,829800.0
2010-06-02 15:35:00,39.19,39.25,39.17,39.22,621700.0,26.4056,26.446,26.3921,26.4258,621700.0
2010-06-02 15:40:00,39.22,39.27,39.21,39.27,347600.0,26.4258,26.4595,26.4191,26.4595,347600.0
2010-06-02 15:45:00,39.27,39.29,39.18,39.25,755500.0,26.4595,26.473,26.3988,26.446,755500.0
2010-06-02 15:50:00,39.26,39.41,39.24,39.4,1229200.0,26.4527,26.5538,26.4393,26.5471,1229200.0
2010-06-02 15:55:00,39.4,39.62,39.4,39.6,2971500.0,26.5471,26.6953,26.5471,26.6818,2971500.0
2010-06-03 09:30:00,39.86,39.94,39.7,39.76,1080600.0,26.857,26.9109,26.7492,26.7896,1080600.0
2010-06-03 09:35:00,39.77,39.79,39.41,39.55,1431800.0,26.7964,26.8099,26.5538,26.6481,1431800.0
2010-06-03 09:40:00,39.55,39.55,39.32,39.36,855400.0,26.6481,26.6481,26.4932,26.5201,855400.0
2010-06-03 09:45:00,39.36,39.55,39.36,39.5,748500.0,26.5201,26.6481,26.5201,26.6145,748500.0
2010-06-03 09:50:00,39.5,39.67,39.44,39.64,863800.0,26.6145,26.729,26.574,26.7088,863800.0
2010-06-03 09:55:00,39.64,39.77,39.62,39.72,686500.0,26.7088,26.7964,26.6953,26.7627,686500.0
2010-06-03 10:00:00,39.71,39.72,39.53,39.56,495600.0,26.756,26.7627,26.6347,26.6549,495600.0
2010-06-03 10:05:00,39.56,39.65,39.55,39.61,488100.0,26.6549,26.7155,26.6481,26.6886,488100.0
2010-06-03 10:10:00,39.6,39.62,39.51,39.53,343700.0,26.6818,26.6953,26.6212,26.6347,343700.0
2010-06-03 10:15:00,39.53,39.56,39.44,39.47,379400.0,26.6347,26.6549,26.574,26.5942,379400.0
2010-06-03 10:20:00,39.46,39.51,39.36,39.37,336700.0,26.5875,26.6212,26.5201,26.5269,336700.0
2010-06-03 10:25:00,39.38,39.48,39.37,39.38,261600.0,26.5336,26.601,26.5269,26.5336,261600.0
2010-06-03 10:30:00,39.37,39.38,39.28,39.38,548800.0,26.5269,26.5336,26.4662,26.5336,548800.0
2010-06-03 10:35:00,39.38,39.41,39.3,39.33,381900.0,26.5336,26.5538,26.4797,26.4999,381900.0
2010-06-03 10:40:00,39.32,39.44,39.32,39.38,243200.0,26.4932,26.574,26.4932,26.5336,243200.0
2010-06-03 10:45:00,39.38,39.52,39.38,39.49,378400.0,26.5336,26.6279,26.5336,26.6077,378400.0
2010-06-03 10:50:00,39.49,39.55,39.45,39.48,258900.0,26.6077,26.6481,26.5808,26.601,258900.0
2010-06-03 10:55:00,39.49,39.55,39.49,39.52,155800.0,26.6077,26.6481,26.6077,26.6279,155800.0
2010-06-03 11:00:00,39.53,39.55,39.48,39.55,180100.0,26.6347,26.6481,26.601,26.6481,180100.0
2010-06-03 11:05:00,39.55,39.61,39.53,39.55,258800.0,26.6481,26.6886,26.6347,26.6481,258800.0
2010-06-03 11:10:00,39.55,39.58,39.47,39.49,235100.0,26.6481,26.6684,26.5942,26.6077,235100.0
2010-06-03 11:15:00,39.49,39.51,39.37,39.39,308200.0,26.6077,26.6212,26.5269,26.5403,308200.0
2010-06-03 11:20:00,39.4,39.42,39.28,39.33,370100.0,26.5471,26.5606,26.4662,26.4999,370100.0
2010-06-03 11:25:00,39.33,39.39,39.3,39.32,312200.0,26.4999,26.5403,26.4797,26.4932,312200.0
2010-06-03 11:30:00,39.32,39.41,39.3,39.4,240800.0,26.4932,26.5538,26.4797,26.5471,240800.0
2010-06-03 11:35:00,39.4,39.46,39.38,39.42,230700.0,26.5471,26.5875,26.5336,26.5606,230700.0
2010-06-03 11:40:00,39.42,39.42,39.33,39.38,291000.0,26.5606,26.5606,26.4999,26.5336,291000.0
2010-06-03 11:45:00,39.38,39.42,39.34,39.4,237600.0,26.5336,26.5606,26.5067,26.5471,237600.0
2010-06-03 11:50:00,39.4,39.42,39.34,39.4,178700.0,26.5471,26.5606,26.5067,26.5471,178700.0
2010-06-03 11:55:00,39.39,39.41,39.35,39.38,243300.0,26.5403,26.5538,26.5134,26.5336,243300.0
2010-06-03 12:00:00,39.38,39.41,39.3,39.3,206800.0,26.5336,26.5538,26.4797,26.4797,206800.0
2010-06-03 12:05:00,39.31,39.32,39.17,39.19,333100.0,26.4864,26.4932,26.3921,26.4056,333100.0
2010-06-03 12:10:00,39.19,39.22,39.15,39.16,330100.0,26.4056,26.4258,26.3786,26.3854,330100.0
2010-06-03 12:15:00,39.15,39.17,39.07,39.14,355200.0,26.3786,26.3921,26.3247,26.3719,355200.0
2010-06-03 12:20:00,39.14,39.15,38.97,39.01,571600.0,26.3719,26.3786,26.2574,26.2843,571600.0
2010-06-03 12:25:00,39.01,39.07,38.98,39.06,165900.0,26.2843,26.3247,26.2641,26.318,165900.0
2010-06-03 12:30:00,39.05,39.06,38.96,39.0,196600.0,26.3113,26.318,26.2506,26.2776,196600.0
2010-06-03 12:35:00,39.01,39.08,39.01,39.05,241300.0,26.2843,26.3315,26.2843,26.3113,241300.0
2010-06-03 12:40:00,39.04,39.05,38.95,38.98,287200.0,26.3045,26.3113,26.2439,26.2641,287200.0
2010-06-03 12:45:00,38.98,38.99,38.92,38.92,333000.0,26.2641,26.2708,26.2237,26.2237,333000.0
2010-06-03 12:50:00,38.92,38.95,38.82,38.85,284100.0,26.2237,26.2439,26.1563,26.1765,284100.0
2010-06-03 12:55:00,38.85,38.91,38.85,38.9,621800.0,26.1765,26.2169,26.1765,26.2102,621800.0
2010-06-03 13:00:00,38.91,38.91,38.8,38.83,423800.0,26.2169,26.2169,26.1428,26.163,423800.0
2010-06-03 13:05:00,38.82,38.85,38.77,38.85,536200.0,26.1563,26.1765,26.1226,26.1765,536200.0
2010-06-03 13:10:00,38.85,38.88,38.82,38.84,360600.0,26.1765,26.1967,26.1563,26.1698,360600.0
2010-06-03 13:15:00,38.84,38.87,38.81,38.82,178600.0,26.1698,26.19,26.1495,26.1563,178600.0
2010-06-03 13:20:00,38.81,38.82,38.67,38.69,432800.0,26.1495,26.1563,26.0552,26.0687,432800.0
2010-06-03 13:25:00,38.68,38.7,38.62,38.69,322800.0,26.062,26.0754,26.0215,26.0687,322800.0
2010-06-03 13:30:00,38.69,38.79,38.69,38.72,545900.0,26.0687,26.1361,26.0687,26.0889,545900.0
2010-06-03 13:35:00,38.73,38.78,38.71,38.78,171300.0,26.0956,26.1293,26.0822,26.1293,171300.0
2010-06-03 13:40:00,38.78,38.88,38.75,38.87,539300.0,26.1293,26.1967,26.1091,26.19,539300.0
2010-06-03 13:45:00,38.87,38.95,38.87,38.92,332500.0,26.19,26.2439,26.19,26.2237,332500.0
2010-06-03 13:50:00,38.92,38.95,38.89,38.91,151200.0,26.2237,26.2439,26.2034,26.2169,151200.0
2010-06-03 13:55:00,38.92,38.95,38.89,38.91,238700.0,26.2237,26.2439,26.2034,26.2169,238700.0
2010-06-03 14:00:00,38.92,38.93,38.85,38.87,298900.0,26.2237,26.2304,26.1765,26.19,298900.0
2010-06-03 14:05:00,38.88,38.98,38.87,38.97,211500.0,26.1967,26.2641,26.19,26.2574,211500.0
2010-06-03 14:10:00,38.97,39.13,38.96,39.06,370500.0,26.2574,26.3652,26.2506,26.318,370500.0
2010-06-03 14:15:00,39.06,39.1,39.01,39.08,232400.0,26.318,26.3449,26.2843,26.3315,232400.0
2010-06-03 14:20:00,39.07,39.14,39.02,39.07,227600.0,26.3247,26.3719,26.291,26.3247,227600.0
2010-06-03 14:25:00,39.08,39.13,39.01,39.02,239100.0,26.3315,26.3652,26.2843,26.291,239100.0
2010-06-03 14:30:00,39.02,39.07,38.99,39.07,216800.0,26.291,26.3247,26.2708,26.3247,216800.0
2010-06-03 14:35:00,39.07,39.17,39.06,39.1,228700.0,26.3247,26.3921,26.318,26.3449,228700.0
2010-06-03 14:40:00,39.1,39.17,39.09,39.16,182300.0,26.3449,26.3921,26.3382,26.3854,182300.0
2010-06-03 14:45:00,39.16,39.17,39.1,39.13,199000.0,26.3854,26.3921,26.3449,26.3652,199000.0
2010-06-03 14:50:00,39.12,39.22,39.12,39.15,275500.0,26.3584,26.4258,26.3584,26.3786,275500.0
2010-06-03 14:55:00,39.15,39.16,39.06,39.11,188600.0,26.3786,26.3854,26.318,26.3517,188600.0
2010-06-03 15:00:00,39.11,39.18,39.11,39.16,274600.0,26.3517,26.3988,26.3517,26.3854,274600.0
2010-06-03 15:05:00,39.15,39.15,39.06,39.08,210000.0,26.3786,26.3786,26.318,26.3315,210000.0
2010-06-03 15:10:00,39.08,39.08,38.99,39.03,317300.0,26.3315,26.3315,26.2708,26.2978,317300.0
2010-06-03 15:15:00,39.03,39.03,38.9,38.93,305600.0,26.2978,26.2978,26.2102,26.2304,305600.0
2010-06-03 15:20:00,38.93,39.06,38.92,39.05,207900.0,26.2304,26.318,26.2237,26.3113,207900.0
2010-06-03 15:25:00,39.05,39.19,39.04,39.19,305100.0,26.3113,26.4056,26.3045,26.4056,305100.0
2010-06-03 15:30:00,39.19,39.2,39.04,39.06,243800.0,26.4056,26.4123,26.3045,26.318,243800.0
2010-06-03 15:35:00,39.06,39.19,39.06,39.12,360800.0,26.318,26.4056,26.318,26.3584,360800.0
2010-06-03 15:40:00,39.11,39.13,39.09,39.12,274500.0,26.3517,26.3652,26.3382,26.3584,274500.0
2010-06-03 15:45:00,39.12,39.13,38.97,38.97,619500.0,26.3584,26.3652,26.2574,26.2574,619500.0
2010-06-03 15:50:00,38.97,39.07,38.95,39.02,737900.0,26.2574,26.3247,26.2439,26.291,737900.0
2010-06-03 15:55:00,39.03,39.16,39.02,39.11,1034100.0,26.2978,26.3854,26.291,26.3517,1034100.0
2010-06-04 09:30:00,38.49,38.64,38.31,38.4,1210100.0,25.9339,26.035,25.8127,25.8733,1210100.0
2010-06-04 09:35:00,38.41,38.61,38.37,38.52,944600.0,25.88,26.0148,25.8531,25.9541,944600.0
2010-06-04 09:40:00,38.52,38.7,38.51,38.59,848200.0,25.9541,26.0754,25.9474,26.0013,848200.0
2010-06-04 09:45:00,38.58,38.59,38.32,38.47,1240500.0,25.9946,26.0013,25.8194,25.9205,1240500.0
2010-06-04 09:50:00,38.47,38.62,38.43,38.49,697800.0,25.9205,26.0215,25.8935,25.9339,697800.0
2010-06-04 09:55:00,38.49,38.51,38.44,38.47,477700.0,25.9339,25.9474,25.9002,25.9205,477700.0
2010-06-04 10:00:00,38.47,38.51,38.38,38.4,484600.0,25.9205,25.9474,25.8598,25.8733,484600.0
2010-06-04 10:05:00,38.41,38.46,38.32,38.44,494000.0,25.88,25.9137,25.8194,25.9002,494000.0
2010-06-04 10:10:00,38.46,38.6,38.41,38.6,412300.0,25.9137,26.0081,25.88,26.0081,412300.0
2010-06-04 10:15:00,38.6,38.6,38.48,38.56,451000.0,26.0081,26.0081,25.9272,25.9811,451000.0
2010-06-04 10:20:00,38.57,38.66,38.51,38.65,452200.0,25.9878,26.0485,25.9474,26.0417,452200.0
2010-06-04 10:25:00,38.66,38.67,38.54,38.56,467800.0,26.0485,26.0552,25.9676,25.9811,467800.0
2010-06-04 10:30:00,38.56,38.58,38.48,38.53,425600.0,25.9811,25.9946,25.9272,25.9609,425600.0
2010-06-04 10:35:00,38.54,38.59,38.5,38.54,383300.0,25.9676,26.0013,25.9407,25.9676,383300.0
2010-06-04 10:40:00,38.55,38.58,38.51,38.52,308400.0,25.9744,25.9946,25.9474,25.9541,308400.0
2010-06-04 10:45:00,38.51,38.53,38.43,38.47,471700.0,25.9474,25.9609,25.8935,25.9205,471700.0
2010-06-04 10:50:00,38.47,38.52,38.42,38.5,607900.0,25.9205,25.9541,25.8868,25.9407,607900.0
2010-06-04 10:55:00,38.49,38.56,38.49,38.52,222900.0,25.9339,25.9811,25.9339,25.9541,222900.0
2010-06-04 11:00:00,38.52,38.58,38.46,38.57,376000.0,25.9541,25.9946,25.9137,25.9878,376000.0
2010-06-04 11:05:00,38.56,38.63,38.53,38.53,263700.0,25.9811,26.0283,25.9609,25.9609,263700.0
2010-06-04 11:10:00,38.53,38.53,38.43,38.44,309800.0,25.9609,25.9609,25.8935,25.9002,309800.0
2010-06-04 11:15:00,38.44,38.47,38.3,38.31,498700.0,25.9002,25.9205,25.8059,25.8127,498700.0
2010-06-04 11:20:00,38.31,38.39,38.28,38.28,652900.0,25.8127,25.8666,25.7924,25.7924,652900.0
2010-06-04 11:25:00,38.28,38.32,38.27,38.29,352600.0,25.7924,25.8194,25.7857,25.7992,352600.0
2010-06-04 11:30:00,38.29,38.37,38.26,38.33,450900.0,25.7992,25.8531,25.779,25.8261,450900.0
2010-06-04 11:35:00,38.33,38.38,38.28,38.34,489900.0,25.8261,25.8598,25.7924,25.8329,489900.0
2010-06-04 11:40:00,38.34,38.37,38.31,38.37,560900.0,25.8329,25.8531,25.8127,25.8531,560900.0
2010-06-04 11:45:00,38.36,38.42,38.35,38.4,497700.0,25.8463,25.8868,25.8396,25.8733,497700.0
2010-06-04 11:50:00,38.4,38.4,38.32,38.33,245600.0,25.8733,25.8733,25.8194,25.8261,245600.0
2010-06-04 11:55:00,38.33,38.38,38.3,38.31,313000.0,25.8261,25.8598,25.8059,25.8127,313000.0
2010-06-04 12:00:00,38.31,38.31,38.25,38.26,526100.0,25.8127,25.8127,25.7722,25.779,526100.0
2010-06-04 12:05:00,38.27,38.32,38.22,38.3,903300.0,25.7857,25.8194,25.752,25.8059,903300.0
2010-06-04 12:10:00,38.31,38.4,38.29,38.39,416500.0,25.8127,25.8733,25.7992,25.8666,416500.0
2010-06-04 12:15:00,38.38,38.42,38.31,38.33,506700.0,25.8598,25.8868,25.8127,25.8261,506700.0
2010-06-04 12:20:00,38.34,38.41,38.31,38.39,271200.0,25.8329,25.88,25.8127,25.8666,271200.0
2010-06-04 12:25:00,38.39,38.41,38.3,38.32,245700.0,25.8666,25.88,25.8059,25.8194,245700.0
2010-06-04 12:30:00,38.31,38.35,38.28,38.32,222200.0,25.8127,25.8396,25.7924,25.8194,222200.0
2010-06-04 12:35:00,38.32,38.35,38.27,38.27,291900.0,25.8194,25.8396,25.7857,25.7857,291900.0
2010-06-04 12:40:00,38.28,38.31,38.23,38.25,317700.0,25.7924,25.8127,25.7588,25.7722,317700.0
2010-06-04 12:45:00,38.25,38.32,38.25,38.3,178600.0,25.7722,25.8194,25.7722,25.8059,178600.0
2010-06-04 12:50:00,38.31,38.4,38.3,38.39,373400.0,25.8127,25.8733,25.8059,25.8666,373400.0
2010-06-04 12:55:00,38.4,38.45,38.38,38.42,390500.0,25.8733,25.907,25.8598,25.8868,390500.0
2010-06-04 13:00:00,38.43,38.44,38.36,38.4,191000.0,25.8935,25.9002,25.8463,25.8733,191000.0
2010-06-04 13:05:00,38.4,38.41,38.35,38.37,263300.0,25.8733,25.88,25.8396,25.8531,263300.0
2010-06-04 13:10:00,38.37,38.39,38.3,38.33,225600.0,25.8531,25.8666,25.8059,25.8261,225600.0
2010-06-04 13:15:00,38.33,38.33,38.25,38.31,315000.0,25.8261,25.8261,25.7722,25.8127,315000.0
2010-06-04 13:20:00,38.32,38.33,38.25,38.28,327700.0,25.8194,25.8261,25.7722,25.7924,327700.0
2010-06-04 13:25:00,38.28,38.35,38.27,38.33,247600.0,25.7924,25.8396,25.7857,25.8261,247600.0
2010-06-04 13:30:00,38.33,38.34,38.28,38.3,210800.0,25.8261,25.8329,25.7924,25.8059,210800.0
2010-06-04 13:35:00,38.29,38.32,38.17,38.2,436800.0,25.7992,25.8194,25.7183,25.7385,436800.0
2010-06-04 13:40:00,38.2,38.3,38.19,38.29,661600.0,25.7385,25.8059,25.7318,25.7992,661600.0
2010-06-04 13:45:00,38.3,38.33,38.25,38.28,317800.0,25.8059,25.8261,25.7722,25.7924,317800.0
2010-06-04 13:50:00,38.28,38.31,38.21,38.21,381600.0,25.7924,25.8127,25.7453,25.7453,381600.0
2010-06-04 13:55:00,38.21,38.22,38.15,38.17,315400.0,25.7453,25.752,25.7048,25.7183,315400.0
2010-06-04 14:00:00,38.18,38.2,38.17,38.18,521500.0,25.7251,25.7385,25.7183,25.7251,521500.0
2010-06-04 14:05:00,38.17,38.19,38.09,38.1,418900.0,25.7183,25.7318,25.6644,25.6712,418900.0
2010-06-04 14:10:00,38.09,38.15,38.08,38.15,334600.0,25.6644,25.7048,25.6577,25.7048,334600.0
2010-06-04 14:15:00,38.14,38.2,38.1,38.11,290200.0,25.6981,25.7385,25.6712,25.6779,290200.0
2010-06-04 14:20:00,38.1,38.17,38.09,38.15,529400.0,25.6712,25.7183,25.6644,25.7048,529400.0
2010-06-04 14:25:00,38.15,38.16,38.05,38.11,566700.0,25.7048,25.7116,25.6375,25.6779,566700.0
2010-06-04 14:30:00,38.11,38.18,38.08,38.12,402100.0,25.6779,25.7251,25.6577,25.6846,402100.0
2010-06-04 14:35:00,38.12,38.14,38.05,38.06,387200.0,25.6846,25.6981,25.6375,25.6442,387200.0
2010-06-04 14:40:00,38.07,38.16,38.05,38.13,311100.0,25.6509,25.7116,25.6375,25.6914,311100.0
2010-06-04 14:45:00,38.13,38.16,38.01,38.02,694900.0,25.6914,25.7116,25.6105,25.6173,694900.0
2010-06-04 14:50:00,38.02,38.09,37.95,38.06,918000.0,25.6173,25.6644,25.5701,25.6442,918000.0
2010-06-04 14:55:00,38.06,38.06,37.95,37.96,773700.0,25.6442,25.6442,25.5701,25.5768,773700.0
2010-06-04 15:00:00,37.96,38.08,37.96,38.06,887200.0,25.5768,25.6577,25.5768,25.6442,887200.0
2010-06-04 15:05:00,38.05,38.06,37.96,38.05,834300.0,25.6375,25.6442,25.5768,25.6375,834300.0
2010-06-04 15:10:00,38.05,38.07,38.0,38.04,785100.0,25.6375,25.6509,25.6038,25.6307,785100.0
2010-06-04 15:15:00,38.04,38.04,37.95,37.99,698900.0,25.6307,25.6307,25.5701,25.597,698900.0
2010-06-04 15:20:00,37.99,38.06,37.95,37.96,837600.0,25.597,25.6442,25.5701,25.5768,837600.0
2010-06-04 15:25:00,37.95,37.97,37.83,37.86,1521900.0,25.5701,25.5836,25.4892,25.5095,1521900.0
2010-06-04 15:30:00,37.85,37.92,37.8,37.83,956800.0,25.5027,25.5499,25.469,25.4892,956800.0
2010-06-04 15:35:00,37.82,37.92,37.77,37.78,993700.0,25.4825,25.5499,25.4488,25.4555,993700.0
2010-06-04 15:40:00,37.78,37.8,37.61,37.66,1916300.0,25.4555,25.469,25.341,25.3747,1916300.0
2010-06-04 15:45:00,37.66,37.75,37.61,37.69,1982700.0,25.3747,25.4353,25.341,25.3949,1982700.0
2010-06-04 15:50:00,37.68,37.75,37.5,37.59,2758600.0,25.3882,25.4353,25.2669,25.3275,2758600.0
2010-06-04 15:55:00,37.59,37.73,37.51,37.73,3426300.0,25.3275,25.4219,25.2736,25.4219,3426300.0
2010-06-07 09:30:00,37.79,37.94,37.65,37.67,916600.0,25.4623,25.5634,25.368,25.3814,916600.0
2010-06-07 09:35:00,37.67,37.68,37.55,37.66,816100.0,25.3814,25.3882,25.3006,25.3747,816100.0
2010-06-07 09:40:00,37.66,37.74,37.54,37.55,746100.0,25.3747,25.4286,25.2938,25.3006,746100.0
2010-06-07 09:45:00,37.55,37.67,37.5,37.65,817300.0,25.3006,25.3814,25.2669,25.368,817300.0
2010-06-07 09:50:00,37.65,37.75,37.57,37.72,837300.0,25.368,25.4353,25.3141,25.4151,837300.0
2010-06-07 09:55:00,37.73,37.81,37.67,37.75,437700.0,25.4219,25.4758,25.3814,25.4353,437700.0
2010-06-07 10:00:00,37.75,37.93,37.73,37.93,605700.0,25.4353,25.5566,25.4219,25.5566,605700.0
2010-06-07 10:05:00,37.93,38.03,37.86,38.0,527000.0,25.5566,25.624,25.5095,25.6038,527000.0
2010-06-07 10:10:00,38.0,38.12,37.98,38.04,577100.0,25.6038,25.6846,25.5903,25.6307,577100.0
2010-06-07 10:15:00,38.04,38.07,37.93,37.97,370500.0,25.6307,25.6509,25.5566,25.5836,370500.0
2010-06-07 10:20:00,37.98,38.1,37.94,38.1,290100.0,25.5903,25.6712,25.5634,25.6712,290100.0
2010-06-07 10:25:00,38.1,38.13,37.98,38.05,286400.0,25.6712,25.6914,25.5903,25.6375,286400.0
2010-06-07 10:30:00,38.04,38.06,37.78,37.84,616700.0,25.6307,25.6442,25.4555,25.496,616700.0
2010-06-07 10:35:00,37.83,37.85,37.66,37.76,623900.0,25.4892,25.5027,25.3747,25.4421,623900.0
2010-06-07 10:40:00,37.75,37.79,37.54,37.57,445800.0,25.4353,25.4623,25.2938,25.3141,445800.0
2010-06-07 10:45:00,37.56,37.63,37.5,37.56,512100.0,25.3073,25.3545,25.2669,25.3073,512100.0
2010-06-07 10:50:00,37.55,37.61,37.41,37.46,600600.0,25.3006,25.341,25.2062,25.2399,600600.0
2010-06-07 10:55:00,37.46,37.46,37.37,37.42,424300.0,25.2399,25.2399,25.1793,25.213,424300.0
2010-06-07 11:00:00,37.42,37.57,37.42,37.55,344800.0,25.213,25.3141,25.213,25.3006,344800.0
2010-06-07 11:05:00,37.55,37.6,37.49,37.58,263200.0,25.3006,25.3343,25.2602,25.3208,263200.0
2010-06-07 11:10:00,37.58,37.6,37.43,37.44,259800.0,25.3208,25.3343,25.2197,25.2265,259800.0
2010-06-07 11:15:00,37.44,37.54,37.4,37.51,246800.0,25.2265,25.2938,25.1995,25.2736,246800.0
2010-06-07 11:20:00,37.52,37.58,37.46,37.47,135700.0,25.2804,25.3208,25.2399,25.2467,135700.0
2010-06-07 11:25:00,37.47,37.63,37.47,37.59,466500.0,25.2467,25.3545,25.2467,25.3275,466500.0
2010-06-07 11:30:00,37.58,37.62,37.55,37.6,134900.0,25.3208,25.3477,25.3006,25.3343,134900.0
2010-06-07 11:35:00,37.61,37.71,37.6,37.62,287500.0,25.341,25.4084,25.3343,25.3477,287500.0
2010-06-07 11:40:00,37.62,37.7,37.6,37.67,232700.0,25.3477,25.4016,25.3343,25.3814,232700.0
2010-06-07 11:45:00,37.67,37.7,37.54,37.57,332000.0,25.3814,25.4016,25.2938,25.3141,332000.0
2010-06-07 11:50:00,37.57,37.64,37.57,37.59,173300.0,25.3141,25.3612,25.3141,25.3275,173300.0
2010-06-07 11:55:00,37.6,37.64,37.56,37.63,185300.0,25.3343,25.3612,25.3073,25.3545,185300.0
2010-06-07 12:00:00,37.63,37.71,37.57,37.69,285200.0,25.3545,25.4084,25.3141,25.3949,285200.0
2010-06-07 12:05:00,37.69,37.7,37.66,37.66,265100.0,25.3949,25.4016,25.3747,25.3747,265100.0
2010-06-07 12:10:00,37.67,37.69,37.62,37.62,201700.0,25.3814,25.3949,25.3477,25.3477,201700.0
2010-06-07 12:15:00,37.63,37.64,37.54,37.59,234500.0,25.3545,25.3612,25.2938,25.3275,234500.0
2010-06-07 12:20:00,37.59,37.66,37.57,37.58,323300.0,25.3275,25.3747,25.3141,25.3208,323300.0
2010-06-07 12:25:00,37.59,37.6,37.44,37.44,439700.0,25.3275,25.3343,25.2265,25.2265,439700.0
2010-06-07 12:30:00,37.45,37.51,37.44,37.49,286000.0,25.2332,25.2736,25.2265,25.2602,286000.0
2010-06-07 12:35:00,37.49,37.53,37.46,37.51,154900.0,25.2602,25.2871,25.2399,25.2736,154900.0
2010-06-07 12:40:00,37.51,37.56,37.49,37.51,209000.0,25.2736,25.3073,25.2602,25.2736,209000.0
2010-06-07 12:45:00,37.52,37.52,37.45,37.49,275400.0,25.2804,25.2804,25.2332,25.2602,275400.0
2010-06-07 12:50:00,37.49,37.57,37.49,37.51,455100.0,25.2602,25.3141,25.2602,25.2736,455100.0
2010-06-07 12:55:00,37.51,37.53,37.46,37.47,301900.0,25.2736,25.2871,25.2399,25.2467,301900.0
2010-06-07 13:00:00,37.47,37.48,37.38,37.4,332000.0,25.2467,25.2534,25.186,25.1995,332000.0
2010-06-07 13:05:00,37.41,37.48,37.4,37.44,298100.0,25.2062,25.2534,25.1995,25.2265,298100.0
2010-06-07 13:10:00,37.44,37.47,37.41,37.41,161300.0,25.2265,25.2467,25.2062,25.2062,161300.0
2010-06-07 13:15:00,37.41,37.54,37.41,37.54,201200.0,25.2062,25.2938,25.2062,25.2938,201200.0
2010-06-07 13:20:00,37.54,37.56,37.48,37.5,249000.0,25.2938,25.3073,25.2534,25.2669,249000.0
2010-06-07 13:25:00,37.49,37.57,37.49,37.57,298900.0,25.2602,25.3141,25.2602,25.3141,298900.0
2010-06-07 13:30:00,37.57,37.59,37.53,37.56,370500.0,25.3141,25.3275,25.2871,25.3073,370500.0
2010-06-07 13:35:00,37.56,37.58,37.39,37.41,351100.0,25.3073,25.3208,25.1928,25.2062,351100.0
2010-06-07 13:40:00,37.4,37.47,37.39,37.41,307300.0,25.1995,25.2467,25.1928,25.2062,307300.0
2010-06-07 13:45:00,37.41,37.45,37.32,37.34,393700.0,25.2062,25.2332,25.1456,25.1591,393700.0
2010-06-07 13:50:00,37.34,37.36,37.32,37.35,454100.0,25.1591,25.1726,25.1456,25.1658,454100.0
2010-06-07 13:55:00,37.35,37.37,37.3,37.32,357800.0,25.1658,25.1793,25.1321,25.1456,357800.0
2010-06-07 14:00:00,37.33,37.42,37.3,37.36,330900.0,25.1523,25.213,25.1321,25.1726,330900.0
2010-06-07 14:05:00,37.36,37.37,37.28,37.35,517700.0,25.1726,25.1793,25.1187,25.1658,517700.0
2010-06-07 14:10:00,37.36,37.4,37.28,37.3,291900.0,25.1726,25.1995,25.1187,25.1321,291900.0
2010-06-07 14:15:00,37.3,37.32,37.26,37.29,350700.0,25.1321,25.1456,25.1052,25.1254,350700.0
2010-06-07 14:20:00,37.29,37.29,37.19,37.19,479100.0,25.1254,25.1254,25.058,25.058,479100.0
2010-06-07 14:25:00,37.2,37.28,37.19,37.26,303100.0,25.0648,25.1187,25.058,25.1052,303100.0
2010-06-07 14:30:00,37.27,37.33,37.19,37.2,587200.0,25.1119,25.1523,25.058,25.0648,587200.0
2010-06-07 14:35:00,37.2,37.22,37.13,37.19,535600.0,25.0648,25.0782,25.0176,25.058,535600.0
2010-06-07 14:40:00,37.18,37.19,37.11,37.13,497900.0,25.0513,25.058,25.0041,25.0176,497900.0
2010-06-07 14:45:00,37.13,37.16,37.07,37.1,715300.0,25.0176,25.0378,24.9772,24.9974,715300.0
2010-06-07 14:50:00,37.11,37.12,37.07,37.08,661900.0,25.0041,25.0109,24.9772,24.9839,661900.0
2010-06-07 14:55:00,37.08,37.13,37.04,37.09,420800.0,24.9839,25.0176,24.9569,24.9906,420800.0
2010-06-07 15:00:00,37.1,37.18,37.09,37.14,591100.0,24.9974,25.0513,24.9906,25.0243,591100.0
2010-06-07 15:05:00,37.14,37.2,37.13,37.18,689000.0,25.0243,25.0648,25.0176,25.0513,689000.0
2010-06-07 15:10:00,37.18,37.2,37.05,37.06,574200.0,25.0513,25.0648,24.9637,24.9704,574200.0
2010-06-07 15:15:00,37.07,37.1,36.92,36.95,927300.0,24.9772,24.9974,24.8761,24.8963,927300.0
2010-06-07 15:20:00,36.97,36.99,36.86,36.94,917500.0,24.9098,24.9233,24.8357,24.8896,917500.0
2010-06-07 15:25:00,36.94,36.95,36.74,36.74,1076700.0,24.8896,24.8963,24.7548,24.7548,1076700.0
2010-06-07 15:30:00,36.74,36.82,36.72,36.82,825000.0,24.7548,24.8087,24.7413,24.8087,825000.0
2010-06-07 15:35:00,36.81,36.91,36.81,36.83,738900.0,24.802,24.8694,24.802,24.8155,738900.0
2010-06-07 15:40:00,36.83,36.84,36.66,36.78,970500.0,24.8155,24.8222,24.7009,24.7818,970500.0
2010-06-07 15:45:00,36.78,36.84,36.74,36.79,1080100.0,24.7818,24.8222,24.7548,24.7885,1080100.0
2010-06-07 15:50:00,36.79,36.93,36.77,36.82,1523600.0,24.7885,24.8828,24.775,24.8087,1523600.0
2010-06-07 15:55:00,36.81,36.84,36.71,36.73,1872400.0,24.802,24.8222,24.7346,24.7481,1872400.0
2010-06-08 09:30:00,36.86,37.2,36.76,37.15,1110900.0,24.8357,25.0648,24.7683,25.0311,1110900.0
2010-06-08 09:35:00,37.15,37.2,36.92,36.99,937800.0,25.0311,25.0648,24.8761,24.9233,937800.0
2010-06-08 09:40:00,36.99,37.14,36.96,36.98,1114600.0,24.9233,25.0243,24.903,24.9165,1114600.0
2010-06-08 09:45:00,36.97,37.18,36.97,37.11,1225600.0,24.9098,25.0513,24.9098,25.0041,1225600.0
2010-06-08 09:50:00,37.11,37.16,36.97,37.06,1404600.0,25.0041,25.0378,24.9098,24.9704,1404600.0
2010-06-08 09:55:00,37.07,37.2,37.03,37.13,888300.0,24.9772,25.0648,24.9502,25.0176,888300.0
2010-06-08 10:00:00,37.13,37.32,37.11,37.24,914300.0,25.0176,25.1456,25.0041,25.0917,914300.0
2010-06-08 10:05:00,37.24,37.28,37.1,37.19,726700.0,25.0917,25.1187,24.9974,25.058,726700.0
2010-06-08 10:10:00,37.19,37.2,36.99,37.02,939800.0,25.058,25.0648,24.9233,24.9435,939800.0
2010-06-08 10:15:00,37.02,37.03,36.82,36.83,853800.0,24.9435,24.9502,24.8087,24.8155,853800.0
2010-06-08 10:20:00,36.84,36.95,36.79,36.9,952700.0,24.8222,24.8963,24.7885,24.8626,952700.0
2010-06-08 10:25:00,36.9,37.03,36.86,37.01,739700.0,24.8626,24.9502,24.8357,24.9367,739700.0
2010-06-08 10:30:00,37.01,37.1,36.92,36.99,535400.0,24.9367,24.9974,24.8761,24.9233,535400.0
2010-06-08 10:35:00,36.97,37.01,36.84,36.85,539500.0,24.9098,24.9367,24.8222,24.8289,539500.0
2010-06-08 10:40:00,36.84,36.86,36.74,36.75,787700.0,24.8222,24.8357,24.7548,24.7616,787700.0
2010-06-08 10:45:00,36.76,36.78,36.55,36.69,834700.0,24.7683,24.7818,24.6268,24.7211,834700.0
2010-06-08 10:50:00,36.69,36.72,36.59,36.71,735700.0,24.7211,24.7413,24.6537,24.7346,735700.0
2010-06-08 10:55:00,36.7,36.91,36.69,36.91,531600.0,24.7279,24.8694,24.7211,24.8694,531600.0
2010-06-08 11:00:00,36.9,36.95,36.81,36.91,563300.0,24.8626,24.8963,24.802,24.8694,563300.0
2010-06-08 11:05:00,36.91,36.98,36.78,36.87,840900.0,24.8694,24.9165,24.7818,24.8424,840900.0
2010-06-08 11:10:00,36.88,36.89,36.69,36.77,713700.0,24.8491,24.8559,24.7211,24.775,713700.0
2010-06-08 11:15:00,36.77,36.92,36.76,36.89,415300.0,24.775,24.8761,24.7683,24.8559,415300.0
2010-06-08 11:20:00,36.89,37.23,36.88,37.2,1425400.0,24.8559,25.085,24.8491,25.0648,1425400.0
2010-06-08 11:25:00,37.21,37.29,37.07,37.08,1264700.0,25.0715,25.1254,24.9772,24.9839,1264700.0
2010-06-08 11:30:00,37.07,37.27,37.06,37.21,552100.0,24.9772,25.1119,24.9704,25.0715,552100.0
2010-06-08 11:35:00,37.22,37.27,37.16,37.23,654700.0,25.0782,25.1119,25.0378,25.085,654700.0
2010-06-08 11:40:00,37.22,37.22,37.15,37.18,313300.0,25.0782,25.0782,25.0311,25.0513,313300.0
2010-06-08 11:45:00,37.18,37.28,37.16,37.26,416500.0,25.0513,25.1187,25.0378,25.1052,416500.0
2010-06-08 11:50:00,37.26,37.3,37.18,37.21,587800.0,25.1052,25.1321,25.0513,25.0715,587800.0
2010-06-08 11:55:00,37.21,37.3,37.16,37.19,617000.0,25.0715,25.1321,25.0378,25.058,617000.0
2010-06-08 12:00:00,37.19,37.25,37.12,37.16,324500.0,25.058,25.0984,25.0109,25.0378,324500.0
2010-06-08 12:05:00,37.17,37.21,37.15,37.19,182600.0,25.0445,25.0715,25.0311,25.058,182600.0
2010-06-08 12:10:00,37.18,37.21,37.1,37.21,228100.0,25.0513,25.0715,24.9974,25.0715,228100.0
2010-06-08 12:15:00,37.21,37.21,37.09,37.17,216700.0,25.0715,25.0715,24.9906,25.0445,216700.0
2010-06-08 12:20:00,37.17,37.17,37.05,37.07,151100.0,25.0445,25.0445,24.9637,24.9772,151100.0
2010-06-08 12:25:00,37.08,37.12,37.05,37.08,153000.0,24.9839,25.0109,24.9637,24.9839,153000.0
2010-06-08 12:30:00,37.08,37.12,37.06,37.1,161300.0,24.9839,25.0109,24.9704,24.9974,161300.0
2010-06-08 12:35:00,37.1,37.14,37.07,37.11,145100.0,24.9974,25.0243,24.9772,25.0041,145100.0
2010-06-08 12:40:00,37.12,37.2,37.11,37.15,213100.0,25.0109,25.0648,25.0041,25.0311,213100.0
2010-06-08 12:45:00,37.15,37.2,37.08,37.17,206600.0,25.0311,25.0648,24.9839,25.0445,206600.0
2010-06-08 12:50:00,37.17,37.25,37.16,37.21,295200.0,25.0445,25.0984,25.0378,25.0715,295200.0
2010-06-08 12:55:00,37.22,37.27,37.19,37.24,220900.0,25.0782,25.1119,25.058,25.0917,220900.0
2010-06-08 13:00:00,37.23,37.26,37.2,37.2,199300.0,25.085,25.1052,25.0648,25.0648,199300.0
2010-06-08 13:05:00,37.2,37.22,37.15,37.21,145900.0,25.0648,25.0782,25.0311,25.0715,145900.0
2010-06-08 13:10:00,37.21,37.21,37.13,37.14,157100.0,25.0715,25.0715,25.0176,25.0243,157100.0
2010-06-08 13:15:00,37.13,37.16,37.09,37.15,206100.0,25.0176,25.0378,24.9906,25.0311,206100.0
2010-06-08 13:20:00,37.15,37.18,37.07,37.07,152800.0,25.0311,25.0513,24.9772,24.9772,152800.0
2010-06-08 13:25:00,37.07,37.17,37.07,37.09,185900.0,24.9772,25.0445,24.9772,24.9906,185900.0
2010-06-08 13:30:00,37.1,37.11,36.85,36.87,478200.0,24.9974,25.0041,24.8289,24.8424,478200.0
2010-06-08 13:35:00,36.88,36.95,36.87,36.95,262200.0,24.8491,24.8963,24.8424,24.8963,262200.0
2010-06-08 13:40:00,36.95,37.01,36.91,36.98,211400.0,24.8963,24.9367,24.8694,24.9165,211400.0
2010-06-08 13:45:00,36.99,37.0,36.82,36.84,255200.0,24.9233,24.93,24.8087,24.8222,255200.0
2010-06-08 13:50:00,36.84,36.91,36.79,36.85,354600.0,24.8222,24.8694,24.7885,24.8289,354600.0
2010-06-08 13:55:00,36.85,36.99,36.82,36.98,204600.0,24.8289,24.9233,24.8087,24.9165,204600.0
2010-06-08 14:00:00,36.99,37.02,36.94,36.98,237500.0,24.9233,24.9435,24.8896,24.9165,237500.0
2010-06-08 14:05:00,36.98,37.01,36.91,36.94,188700.0,24.9165,24.9367,24.8694,24.8896,188700.0
2010-06-08 14:10:00,36.94,36.95,36.87,36.95,208000.0,24.8896,24.8963,24.8424,24.8963,208000.0
2010-06-08 14:15:00,36.95,37.08,36.89,37.08,225000.0,24.8963,24.9839,24.8559,24.9839,225000.0
2010-06-08 14:20:00,37.08,37.23,37.07,37.23,334900.0,24.9839,25.085,24.9772,25.085,334900.0
2010-06-08 14:25:00,37.22,37.28,37.16,37.16,499600.0,25.0782,25.1187,25.0378,25.0378,499600.0
2010-06-08 14:30:00,37.16,37.26,37.15,37.19,674800.0,25.0378,25.1052,25.0311,25.058,674800.0
2010-06-08 14:35:00,37.19,37.28,37.18,37.19,531300.0,25.058,25.1187,25.0513,25.058,531300.0
2010-06-08 14:40:00,37.19,37.3,37.16,37.27,459500.0,25.058,25.1321,25.0378,25.1119,459500.0
2010-06-08 14:45:00,37.27,37.27,37.18,37.21,553700.0,25.1119,25.1119,25.0513,25.0715,553700.0
2010-06-08 14:50:00,37.21,37.22,37.1,37.12,347200.0,25.0715,25.0782,24.9974,25.0109,347200.0
2010-06-08 14:55:00,37.12,37.19,37.05,37.1,437100.0,25.0109,25.058,24.9637,24.9974,437100.0
2010-06-08 15:00:00,37.1,37.2,37.04,37.16,439500.0,24.9974,25.0648,24.9569,25.0378,439500.0
2010-06-08 15:05:00,37.15,37.23,37.13,37.19,360000.0,25.0311,25.085,25.0176,25.058,360000.0
2010-06-08 15:10:00,37.19,37.23,37.06,37.08,288800.0,25.058,25.085,24.9704,24.9839,288800.0
2010-06-08 15:15:00,37.08,37.14,36.98,37.04,562000.0,24.9839,25.0243,24.9165,24.9569,562000.0
2010-06-08 15:20:00,37.04,37.22,37.04,37.16,492400.0,24.9569,25.0782,24.9569,25.0378,492400.0
2010-06-08 15:25:00,37.16,37.32,37.15,37.31,876000.0,25.0378,25.1456,25.0311,25.1389,876000.0
2010-06-08 15:30:00,37.3,37.38,37.26,37.3,1142600.0,25.1321,25.186,25.1052,25.1321,1142600.0
2010-06-08 15:35:00,37.29,37.49,37.28,37.4,1181100.0,25.1254,25.2602,25.1187,25.1995,1181100.0
2010-06-08 15:40:00,37.4,37.5,37.29,37.49,995000.0,25.1995,25.2669,25.1254,25.2602,995000.0
2010-06-08 15:45:00,37.49,37.52,37.42,37.43,1596900.0,25.2602,25.2804,25.213,25.2197,1596900.0
2010-06-08 15:50:00,37.43,37.68,37.43,37.65,1461600.0,25.2197,25.3882,25.2197,25.368,1461600.0
2010-06-08 15:55:00,37.66,37.8,37.62,37.72,2880700.0,25.3747,25.469,25.3477,25.4151,2880700.0
2010-06-09 09:30:00,38.15,38.16,37.81,37.95,1422000.0,25.7048,25.7116,25.4758,25.5701,1422000.0
2010-06-09 09:35:00,37.94,37.99,37.48,37.67,1684600.0,25.5634,25.597,25.2534,25.3814,1684600.0
2010-06-09 09:40:00,37.68,37.77,37.53,37.61,854100.0,25.3882,25.4488,25.2871,25.341,854100.0
2010-06-09 09:45:00,37.6,37.68,37.52,37.65,651100.0,25.3343,25.3882,25.2804,25.368,651100.0
2010-06-09 09:50:00,37.64,37.65,37.51,37.51,515300.0,25.3612,25.368,25.2736,25.2736,515300.0
2010-06-09 09:55:00,37.51,37.61,37.42,37.56,683800.0,25.2736,25.341,25.213,25.3073,683800.0
2010-06-09 10:00:00,37.56,37.63,37.44,37.55,511400.0,25.3073,25.3545,25.2265,25.3006,511400.0
2010-06-09 10:05:00,37.54,37.59,37.34,37.35,587600.0,25.2938,25.3275,25.1591,25.1658,587600.0
2010-06-09 10:10:00,37.35,37.47,37.34,37.42,485000.0,25.1658,25.2467,25.1591,25.213,485000.0
2010-06-09 10:15:00,37.42,37.5,37.41,37.44,296600.0,25.213,25.2669,25.2062,25.2265,296600.0
2010-06-09 10:20:00,37.44,37.53,37.44,37.53,433800.0,25.2265,25.2871,25.2265,25.2871,433800.0
2010-06-09 10:25:00,37.53,37.54,37.46,37.48,290000.0,25.2871,25.2938,25.2399,25.2534,290000.0
2010-06-09 10:30:00,37.48,37.52,37.38,37.48,550500.0,25.2534,25.2804,25.186,25.2534,550500.0
2010-06-09 10:35:00,37.48,37.49,37.39,37.45,394000.0,25.2534,25.2602,25.1928,25.2332,394000.0
2010-06-09 10:40:00,37.44,37.51,37.39,37.49,231200.0,25.2265,25.2736,25.1928,25.2602,231200.0
2010-06-09 10:45:00,37.49,37.58,37.48,37.52,525100.0,25.2602,25.3208,25.2534,25.2804,525100.0
2010-06-09 10:50:00,37.52,37.58,37.49,37.57,440700.0,25.2804,25.3208,25.2602,25.3141,440700.0
2010-06-09 10:55:00,37.58,37.63,37.54,37.62,649200.0,25.3208,25.3545,25.2938,25.3477,649200.0
2010-06-09 11:00:00,37.62,37.71,37.55,37.69,486600.0,25.3477,25.4084,25.3006,25.3949,486600.0
2010-06-09 11:05:00,37.69,37.85,37.69,37.8,1010600.0,25.3949,25.5027,25.3949,25.469,1010600.0
2010-06-09 11:10:00,37.8,37.83,37.68,37.71,535900.0,25.469,25.4892,25.3882,25.4084,535900.0
2010-06-09 11:15:00,37.71,37.75,37.67,37.67,284500.0,25.4084,25.4353,25.3814,25.3814,284500.0
2010-06-09 11:20:00,37.68,37.73,37.66,37.68,239600.0,25.3882,25.4219,25.3747,25.3882,239600.0
2010-06-09 11:25:00,37.68,37.85,37.66,37.8,676900.0,25.3882,25.5027,25.3747,25.469,676900.0
2010-06-09 11:30:00,37.8,37.82,37.75,37.78,380700.0,25.469,25.4825,25.4353,25.4555,380700.0
2010-06-09 11:35:00,37.78,37.79,37.72,37.74,245400.0,25.4555,25.4623,25.4151,25.4286,245400.0
2010-06-09 11:40:00,37.74,37.81,37.73,37.75,563200.0,25.4286,25.4758,25.4219,25.4353,563200.0
2010-06-09 11:45:00,37.74,37.74,37.66,37.7,289600.0,25.4286,25.4286,25.3747,25.4016,289600.0
2010-06-09 11:50:00,37.7,37.76,37.66,37.74,215900.0,25.4016,25.4421,25.3747,25.4286,215900.0
2010-06-09 11:55:00,37.74,37.75,37.66,37.69,215500.0,25.4286,25.4353,25.3747,25.3949,215500.0
2010-06-09 12:00:00,37.68,37.69,37.59,37.64,341200.0,25.3882,25.3949,25.3275,25.3612,341200.0
2010-06-09 12:05:00,37.65,37.72,37.63,37.72,218500.0,25.368,25.4151,25.3545,25.4151,218500.0
2010-06-09 12:10:00,37.72,37.75,37.7,37.71,133900.0,25.4151,25.4353,25.4016,25.4084,133900.0
2010-06-09 12:15:00,37.71,37.72,37.68,37.7,150400.0,25.4084,25.4151,25.3882,25.4016,150400.0
2010-06-09 12:20:00,37.71,37.75,37.69,37.75,131100.0,25.4084,25.4353,25.3949,25.4353,131100.0
2010-06-09 12:25:00,37.75,37.75,37.69,37.7,171200.0,25.4353,25.4353,25.3949,25.4016,171200.0
2010-06-09 12:30:00,37.7,37.71,37.58,37.58,235900.0,25.4016,25.4084,25.3208,25.3208,235900.0
2010-06-09 12:35:00,37.58,37.61,37.54,37.59,368400.0,25.3208,25.341,25.2938,25.3275,368400.0
2010-06-09 12:40:00,37.59,37.6,37.51,37.53,190500.0,25.3275,25.3343,25.2736,25.2871,190500.0
2010-06-09 12:45:00,37.53,37.62,37.52,37.61,248500.0,25.2871,25.3477,25.2804,25.341,248500.0
2010-06-09 12:50:00,37.61,37.67,37.6,37.63,162800.0,25.341,25.3814,25.3343,25.3545,162800.0
2010-06-09 12:55:00,37.63,37.63,37.54,37.56,233800.0,25.3545,25.3545,25.2938,25.3073,233800.0
2010-06-09 13:00:00,37.56,37.59,37.54,37.55,240200.0,25.3073,25.3275,25.2938,25.3006,240200.0
2010-06-09 13:05:00,37.55,37.63,37.52,37.59,350900.0,25.3006,25.3545,25.2804,25.3275,350900.0
2010-06-09 13:10:00,37.59,37.65,37.59,37.61,266600.0,25.3275,25.368,25.3275,25.341,266600.0
2010-06-09 13:15:00,37.6,37.68,37.59,37.67,198900.0,25.3343,25.3882,25.3275,25.3814,198900.0
2010-06-09 13:20:00,37.68,37.74,37.66,37.69,295900.0,25.3882,25.4286,25.3747,25.3949,295900.0
2010-06-09 13:25:00,37.69,37.73,37.63,37.64,281500.0,25.3949,25.4219,25.3545,25.3612,281500.0
2010-06-09 13:30:00,37.65,37.67,37.56,37.57,248000.0,25.368,25.3814,25.3073,25.3141,248000.0
2010-06-09 13:35:00,37.58,37.64,37.56,37.56,303200.0,25.3208,25.3612,25.3073,25.3073,303200.0
2010-06-09 13:40:00,37.56,37.68,37.52,37.68,785300.0,25.3073,25.3882,25.2804,25.3882,785300.0
2010-06-09 13:45:00,37.68,37.73,37.65,37.68,421700.0,25.3882,25.4219,25.368,25.3882,421700.0
2010-06-09 13:50:00,37.68,37.74,37.66,37.68,193400.0,25.3882,25.4286,25.3747,25.3882,193400.0
2010-06-09 13:55:00,37.68,37.72,37.63,37.72,516000.0,25.3882,25.4151,25.3545,25.4151,516000.0
2010-06-09 14:00:00,37.72,37.73,37.61,37.67,668400.0,25.4151,25.4219,25.341,25.3814,668400.0
2010-06-09 14:05:00,37.65,37.67,37.58,37.58,460600.0,25.368,25.3814,25.3208,25.3208,460600.0
2010-06-09 14:10:00,37.59,37.67,37.57,37.67,387200.0,25.3275,25.3814,25.3141,25.3814,387200.0
2010-06-09 14:15:00,37.67,37.71,37.59,37.66,500900.0,25.3814,25.4084,25.3275,25.3747,500900.0
2010-06-09 14:20:00,37.65,37.66,37.54,37.6,449900.0,25.368,25.3747,25.2938,25.3343,449900.0
2010-06-09 14:25:00,37.6,37.74,37.57,37.73,585800.0,25.3343,25.4286,25.3141,25.4219,585800.0
2010-06-09 14:30:00,37.73,37.75,37.67,37.69,675900.0,25.4219,25.4353,25.3814,25.3949,675900.0
2010-06-09 14:35:00,37.68,37.74,37.6,37.7,429600.0,25.3882,25.4286,25.3343,25.4016,429600.0
2010-06-09 14:40:00,37.71,37.73,37.62,37.67,320200.0,25.4084,25.4219,25.3477,25.3814,320200.0
2010-06-09 14:45:00,37.67,37.71,37.53,37.56,325200.0,25.3814,25.4084,25.2871,25.3073,325200.0
2010-06-09 14:50:00,37.56,37.68,37.55,37.64,857200.0,25.3073,25.3882,25.3006,25.3612,857200.0
2010-06-09 14:55:00,37.64,37.66,37.5,37.53,611000.0,25.3612,25.3747,25.2669,25.2871,611000.0
2010-06-09 15:00:00,37.53,37.54,37.45,37.46,612500.0,25.2871,25.2938,25.2332,25.2399,612500.0
2010-06-09 15:05:00,37.46,37.51,37.4,37.46,374900.0,25.2399,25.2736,25.1995,25.2399,374900.0
2010-06-09 15:10:00,37.45,37.46,37.31,37.37,391200.0,25.2332,25.2399,25.1389,25.1793,391200.0
2010-06-09 15:15:00,37.37,37.39,37.21,37.21,715300.0,25.1793,25.1928,25.0715,25.0715,715300.0
2010-06-09 15:20:00,37.22,37.28,37.12,37.28,898100.0,25.0782,25.1187,25.0109,25.1187,898100.0
2010-06-09 15:25:00,37.28,37.34,37.23,37.32,519800.0,25.1187,25.1591,25.085,25.1456,519800.0
2010-06-09 15:30:00,37.32,37.34,37.18,37.19,660700.0,25.1456,25.1591,25.0513,25.058,660700.0
2010-06-09 15:35:00,37.19,37.24,37.06,37.13,788100.0,25.058,25.0917,24.9704,25.0176,788100.0
2010-06-09 15:40:00,37.13,37.2,37.1,37.14,516400.0,25.0176,25.0648,24.9974,25.0243,516400.0
2010-06-09 15:45:00,37.14,37.2,37.02,37.1,809200.0,25.0243,25.0648,24.9435,24.9974,809200.0
2010-06-09 15:50:00,37.1,37.16,37.01,37.13,1085900.0,24.9974,25.0378,24.9367,25.0176,1085900.0
2010-06-09 15:55:00,37.13,37.19,37.01,37.12,2214800.0,25.0176,25.058,24.9367,25.0109,2214800.0
2010-06-10 09:30:00,37.68,37.74,37.57,37.72,1209600.0,25.3882,25.4286,25.3141,25.4151,1209600.0
2010-06-10 09:35:00,37.73,37.73,37.52,37.58,1145200.0,25.4219,25.4219,25.2804,25.3208,1145200.0
2010-06-10 09:40:00,37.58,37.69,37.54,37.65,899600.0,25.3208,25.3949,25.2938,25.368,899600.0
2010-06-10 09:45:00,37.65,37.68,37.52,37.59,534500.0,25.368,25.3882,25.2804,25.3275,534500.0
2010-06-10 09:50:00,37.59,37.8,37.59,37.71,965200.0,25.3275,25.469,25.3275,25.4084,965200.0
2010-06-10 09:55:00,37.72,37.73,37.56,37.62,738500.0,25.4151,25.4219,25.3073,25.3477,738500.0
2010-06-10 10:00:00,37.62,37.7,37.55,37.61,773300.0,25.3477,25.4016,25.3006,25.341,773300.0
2010-06-10 10:05:00,37.61,37.67,37.6,37.66,430700.0,25.341,25.3814,25.3343,25.3747,430700.0
2010-06-10 10:10:00,37.66,37.68,37.6,37.62,381800.0,25.3747,25.3882,25.3343,25.3477,381800.0
2010-06-10 10:15:00,37.62,37.65,37.56,37.62,474900.0,25.3477,25.368,25.3073,25.3477,474900.0
2010-06-10 10:20:00,37.62,37.63,37.51,37.54,680600.0,25.3477,25.3545,25.2736,25.2938,680600.0
2010-06-10 10:25:00,37.55,37.63,37.48,37.63,842800.0,25.3006,25.3545,25.2534,25.3545,842800.0
2010-06-10 10:30:00,37.63,37.67,37.62,37.66,726100.0,25.3545,25.3814,25.3477,25.3747,726100.0
2010-06-10 10:35:00,37.66,37.75,37.64,37.68,529200.0,25.3747,25.4353,25.3612,25.3882,529200.0
2010-06-10 10:40:00,37.68,37.74,37.64,37.74,404800.0,25.3882,25.4286,25.3612,25.4286,404800.0
2010-06-10 10:45:00,37.74,37.75,37.68,37.73,271800.0,25.4286,25.4353,25.3882,25.4219,271800.0
2010-06-10 10:50:00,37.73,37.78,37.71,37.74,494100.0,25.4219,25.4555,25.4084,25.4286,494100.0
2010-06-10 10:55:00,37.74,37.77,37.69,37.75,747200.0,25.4286,25.4488,25.3949,25.4353,747200.0
2010-06-10 11:00:00,37.75,37.88,37.72,37.84,637200.0,25.4353,25.5229,25.4151,25.496,637200.0
2010-06-10 11:05:00,37.84,37.87,37.83,37.85,303300.0,25.496,25.5162,25.4892,25.5027,303300.0
2010-06-10 11:10:00,37.86,37.94,37.85,37.9,836900.0,25.5095,25.5634,25.5027,25.5364,836900.0
2010-06-10 11:15:00,37.91,37.93,37.82,37.82,252400.0,25.5431,25.5566,25.4825,25.4825,252400.0
2010-06-10 11:20:00,37.82,37.85,37.8,37.83,362300.0,25.4825,25.5027,25.469,25.4892,362300.0
2010-06-10 11:25:00,37.83,37.84,37.75,37.81,262600.0,25.4892,25.496,25.4353,25.4758,262600.0
2010-06-10 11:30:00,37.8,37.89,37.8,37.8,328900.0,25.469,25.5297,25.469,25.469,328900.0
2010-06-10 11:35:00,37.8,37.84,37.75,37.83,380000.0,25.469,25.496,25.4353,25.4892,380000.0
2010-06-10 11:40:00,37.83,37.83,37.77,37.77,236700.0,25.4892,25.4892,25.4488,25.4488,236700.0
2010-06-10 11:45:00,37.77,37.8,37.7,37.7,417400.0,25.4488,25.469,25.4016,25.4016,417400.0
2010-06-10 11:50:00,37.71,37.75,37.69,37.71,359100.0,25.4084,25.4353,25.3949,25.4084,359100.0
2010-06-10 11:55:00,37.71,37.75,37.66,37.69,213000.0,25.4084,25.4353,25.3747,25.3949,213000.0
2010-06-10 12:00:00,37.69,37.76,37.58,37.6,357400.0,25.3949,25.4421,25.3208,25.3343,357400.0
2010-06-10 12:05:00,37.6,37.61,37.47,37.52,559900.0,25.3343,25.341,25.2467,25.2804,559900.0
2010-06-10 12:10:00,37.52,37.57,37.51,37.56,217700.0,25.2804,25.3141,25.2736,25.3073,217700.0
2010-06-10 12:15:00,37.56,37.64,37.54,37.56,213000.0,25.3073,25.3612,25.2938,25.3073,213000.0
2010-06-10 12:20:00,37.57,37.69,37.57,37.66,324700.0,25.3141,25.3949,25.3141,25.3747,324700.0
2010-06-10 12:25:00,37.66,37.7,37.64,37.69,298900.0,25.3747,25.4016,25.3612,25.3949,298900.0
2010-06-10 12:30:00,37.69,37.77,37.63,37.63,306500.0,25.3949,25.4488,25.3545,25.3545,306500.0
2010-06-10 12:35:00,37.64,37.66,37.51,37.55,271200.0,25.3612,25.3747,25.2736,25.3006,271200.0
2010-06-10 12:40:00,37.56,37.6,37.44,37.44,325100.0,25.3073,25.3343,25.2265,25.2265,325100.0
2010-06-10 12:45:00,37.44,37.53,37.41,37.49,282500.0,25.2265,25.2871,25.2062,25.2602,282500.0
2010-06-10 12:50:00,37.48,37.62,37.47,37.62,221000.0,25.2534,25.3477,25.2467,25.3477,221000.0
2010-06-10 12:55:00,37.62,37.67,37.57,37.67,178500.0,25.3477,25.3814,25.3141,25.3814,178500.0
2010-06-10 13:00:00,37.67,37.67,37.5,37.53,267000.0,25.3814,25.3814,25.2669,25.2871,267000.0
2010-06-10 13:05:00,37.53,37.61,37.48,37.6,346500.0,25.2871,25.341,25.2534,25.3343,346500.0
2010-06-10 13:10:00,37.6,37.71,37.58,37.7,255300.0,25.3343,25.4084,25.3208,25.4016,255300.0
2010-06-10 13:15:00,37.7,37.71,37.6,37.63,314000.0,25.4016,25.4084,25.3343,25.3545,314000.0
2010-06-10 13:20:00,37.63,37.67,37.57,37.62,211700.0,25.3545,25.3814,25.3141,25.3477,211700.0
2010-06-10 13:25:00,37.62,37.74,37.61,37.72,259400.0,25.3477,25.4286,25.341,25.4151,259400.0
2010-06-10 13:30:00,37.72,37.81,37.72,37.74,562600.0,25.4151,25.4758,25.4151,25.4286,562600.0
2010-06-10 13:35:00,37.75,37.78,37.71,37.77,181400.0,25.4353,25.4555,25.4084,25.4488,181400.0
2010-06-10 13:40:00,37.77,37.77,37.7,37.71,170800.0,25.4488,25.4488,25.4016,25.4084,170800.0
2010-06-10 13:45:00,37.72,37.81,37.71,37.81,234000.0,25.4151,25.4758,25.4084,25.4758,234000.0
2010-06-10 13:50:00,37.82,37.82,37.71,37.76,407700.0,25.4825,25.4825,25.4084,25.4421,407700.0
2010-06-10 13:55:00,37.76,37.79,37.69,37.75,310100.0,25.4421,25.4623,25.3949,25.4353,310100.0
2010-06-10 14:00:00,37.75,37.76,37.7,37.73,130100.0,25.4353,25.4421,25.4016,25.4219,130100.0
2010-06-10 14:05:00,37.73,37.74,37.63,37.66,216500.0,25.4219,25.4286,25.3545,25.3747,216500.0
2010-06-10 14:10:00,37.66,37.72,37.66,37.7,267300.0,25.3747,25.4151,25.3747,25.4016,267300.0
2010-06-10 14:15:00,37.7,37.8,37.7,37.77,254800.0,25.4016,25.469,25.4016,25.4488,254800.0
2010-06-10 14:20:00,37.77,37.8,37.74,37.77,245800.0,25.4488,25.469,25.4286,25.4488,245800.0
2010-06-10 14:25:00,37.77,37.81,37.76,37.78,444300.0,25.4488,25.4758,25.4421,25.4555,444300.0
2010-06-10 14:30:00,37.78,37.82,37.78,37.8,661300.0,25.4555,25.4825,25.4555,25.469,661300.0
2010-06-10 14:35:00,37.8,37.96,37.79,37.87,808800.0,25.469,25.5768,25.4623,25.5162,808800.0
2010-06-10 14:40:00,37.87,37.97,37.86,37.97,645200.0,25.5162,25.5836,25.5095,25.5836,645200.0
2010-06-10 14:45:00,37.97,37.98,37.85,37.89,661200.0,25.5836,25.5903,25.5027,25.5297,661200.0
2010-06-10 14:50:00,37.89,37.9,37.84,37.85,361200.0,25.5297,25.5364,25.496,25.5027,361200.0
2010-06-10 14:55:00,37.85,37.87,37.81,37.85,398600.0,25.5027,25.5162,25.4758,25.5027,398600.0
2010-06-10 15:00:00,37.86,37.94,37.84,37.85,728400.0,25.5095,25.5634,25.496,25.5027,728400.0
2010-06-10 15:05:00,37.86,37.93,37.85,37.89,678900.0,25.5095,25.5566,25.5027,25.5297,678900.0
2010-06-10 15:10:00,37.9,37.9,37.83,37.89,316500.0,25.5364,25.5364,25.4892,25.5297,316500.0
2010-06-10 15:15:00,37.89,38.06,37.83,38.05,719300.0,25.5297,25.6442,25.4892,25.6375,719300.0
2010-06-10 15:20:00,38.05,38.14,38.02,38.12,1088800.0,25.6375,25.6981,25.6173,25.6846,1088800.0
2010-06-10 15:25:00,38.12,38.13,38.03,38.03,388900.0,25.6846,25.6914,25.624,25.624,388900.0
2010-06-10 15:30:00,38.03,38.13,38.01,38.04,622900.0,25.624,25.6914,25.6105,25.6307,622900.0
2010-06-10 15:35:00,38.05,38.08,37.95,37.95,564200.0,25.6375,25.6577,25.5701,25.5701,564200.0
2010-06-10 15:40:00,37.95,38.11,37.93,38.11,744000.0,25.5701,25.6779,25.5566,25.6779,744000.0
2010-06-10 15:45:00,38.1,38.18,38.04,38.16,1167900.0,25.6712,25.7251,25.6307,25.7116,1167900.0
2010-06-10 15:50:00,38.16,38.33,38.15,38.3,1620600.0,25.7116,25.8261,25.7048,25.8059,1620600.0
2010-06-10 15:55:00,38.3,38.37,38.26,38.27,2431400.0,25.8059,25.8531,25.779,25.7857,2431400.0
2010-06-11 09:30:00,37.79,37.97,37.75,37.78,996000.0,25.4623,25.5836,25.4353,25.4555,996000.0
2010-06-11 09:35:00,37.79,37.88,37.71,37.81,1137100.0,25.4623,25.5229,25.4084,25.4758,1137100.0
2010-06-11 09:40:00,37.82,37.83,37.74,37.8,1230200.0,25.4825,25.4892,25.4286,25.469,1230200.0
2010-06-11 09:45:00,37.79,37.98,37.78,37.98,1181400.0,25.4623,25.5903,25.4555,25.5903,1181400.0
2010-06-11 09:50:00,37.98,38.05,37.88,37.96,928500.0,25.5903,25.6375,25.5229,25.5768,928500.0
2010-06-11 09:55:00,37.96,38.08,37.91,37.94,865500.0,25.5768,25.6577,25.5431,25.5634,865500.0
2010-06-11 10:00:00,37.94,38.03,37.86,38.0,721800.0,25.5634,25.624,25.5095,25.6038,721800.0
2010-06-11 10:05:00,37.99,38.13,37.93,38.07,1408300.0,25.597,25.6914,25.5566,25.6509,1408300.0
2010-06-11 10:10:00,38.08,38.11,37.91,37.93,798900.0,25.6577,25.6779,25.5431,25.5566,798900.0
2010-06-11 10:15:00,37.92,37.99,37.9,37.94,439400.0,25.5499,25.597,25.5364,25.5634,439400.0
2010-06-11 10:20:00,37.94,38.01,37.91,37.96,333400.0,25.5634,25.6105,25.5431,25.5768,333400.0
2010-06-11 10:25:00,37.95,37.95,37.84,37.9,402300.0,25.5701,25.5701,25.496,25.5364,402300.0
2010-06-11 10:30:00,37.9,37.97,37.82,37.85,463900.0,25.5364,25.5836,25.4825,25.5027,463900.0
2010-06-11 10:35:00,37.84,37.86,37.73,37.76,403500.0,25.496,25.5095,25.4219,25.4421,403500.0
2010-06-11 10:40:00,37.75,37.89,37.75,37.83,351400.0,25.4353,25.5297,25.4353,25.4892,351400.0
2010-06-11 10:45:00,37.83,37.96,37.69,37.95,346600.0,25.4892,25.5768,25.3949,25.5701,346600.0
2010-06-11 10:50:00,37.95,37.96,37.74,37.78,686700.0,25.5701,25.5768,25.4286,25.4555,686700.0
2010-06-11 10:55:00,37.78,37.79,37.71,37.72,593500.0,25.4555,25.4623,25.4084,25.4151,593500.0
2010-06-11 11:00:00,37.72,37.75,37.6,37.6,756000.0,25.4151,25.4353,25.3343,25.3343,756000.0
2010-06-11 11:05:00,37.6,37.64,37.56,37.59,391200.0,25.3343,25.3612,25.3073,25.3275,391200.0
2010-06-11 11:10:00,37.59,37.66,37.52,37.63,400400.0,25.3275,25.3747,25.2804,25.3545,400400.0
2010-06-11 11:15:00,37.62,37.65,37.53,37.55,357100.0,25.3477,25.368,25.2871,25.3006,357100.0
2010-06-11 11:20:00,37.54,37.69,37.54,37.67,277800.0,25.2938,25.3949,25.2938,25.3814,277800.0
2010-06-11 11:25:00,37.68,37.71,37.64,37.66,246500.0,25.3882,25.4084,25.3612,25.3747,246500.0
2010-06-11 11:30:00,37.66,37.73,37.65,37.71,177700.0,25.3747,25.4219,25.368,25.4084,177700.0
2010-06-11 11:35:00,37.71,37.73,37.65,37.66,216200.0,25.4084,25.4219,25.368,25.3747,216200.0
2010-06-11 11:40:00,37.65,37.67,37.59,37.63,144100.0,25.368,25.3814,25.3275,25.3545,144100.0
2010-06-11 11:45:00,37.63,37.71,37.62,37.7,107300.0,25.3545,25.4084,25.3477,25.4016,107300.0
2010-06-11 11:50:00,37.7,37.76,37.68,37.74,161200.0,25.4016,25.4421,25.3882,25.4286,161200.0
2010-06-11 11:55:00,37.75,37.77,37.71,37.76,263200.0,25.4353,25.4488,25.4084,25.4421,263200.0
2010-06-11 12:00:00,37.76,37.79,37.71,37.76,235300.0,25.4421,25.4623,25.4084,25.4421,235300.0
2010-06-11 12:05:00,37.76,37.81,37.73,37.8,189600.0,25.4421,25.4758,25.4219,25.469,189600.0
2010-06-11 12:10:00,37.8,37.81,37.72,37.75,152000.0,25.469,25.4758,25.4151,25.4353,152000.0
2010-06-11 12:15:00,37.76,37.81,37.75,37.79,199200.0,25.4421,25.4758,25.4353,25.4623,199200.0
2010-06-11 12:20:00,37.78,37.78,37.67,37.68,200400.0,25.4555,25.4555,25.3814,25.3882,200400.0
2010-06-11 12:25:00,37.68,37.69,37.62,37.65,199500.0,25.3882,25.3949,25.3477,25.368,199500.0
2010-06-11 12:30:00,37.65,37.68,37.61,37.68,126700.0,25.368,25.3882,25.341,25.3882,126700.0
2010-06-11 12:35:00,37.68,37.72,37.66,37.67,93300.0,25.3882,25.4151,25.3747,25.3814,93300.0
2010-06-11 12:40:00,37.67,37.79,37.66,37.72,165100.0,25.3814,25.4623,25.3747,25.4151,165100.0
2010-06-11 12:45:00,37.73,37.78,37.69,37.76,125100.0,25.4219,25.4555,25.3949,25.4421,125100.0
2010-06-11 12:50:00,37.76,37.77,37.71,37.74,82100.0,25.4421,25.4488,25.4084,25.4286,82100.0
2010-06-11 12:55:00,37.74,37.79,37.73,37.74,224100.0,25.4286,25.4623,25.4219,25.4286,224100.0
2010-06-11 13:00:00,37.74,37.81,37.74,37.8,155900.0,25.4286,25.4758,25.4286,25.469,155900.0
2010-06-11 13:05:00,37.81,37.87,37.8,37.87,218500.0,25.4758,25.5162,25.469,25.5162,218500.0
2010-06-11 13:10:00,37.87,37.92,37.85,37.89,186100.0,25.5162,25.5499,25.5027,25.5297,186100.0
2010-06-11 13:15:00,37.89,37.92,37.84,37.85,144900.0,25.5297,25.5499,25.496,25.5027,144900.0
2010-06-11 13:20:00,37.85,37.87,37.81,37.81,125600.0,25.5027,25.5162,25.4758,25.4758,125600.0
2010-06-11 13:25:00,37.81,37.85,37.77,37.8,157700.0,25.4758,25.5027,25.4488,25.469,157700.0
2010-06-11 13:30:00,37.79,37.84,37.78,37.78,98600.0,25.4623,25.496,25.4555,25.4555,98600.0
2010-06-11 13:35:00,37.78,37.86,37.76,37.86,290900.0,25.4555,25.5095,25.4421,25.5095,290900.0
2010-06-11 13:40:00,37.86,37.87,37.82,37.86,284400.0,25.5095,25.5162,25.4825,25.5095,284400.0
2010-06-11 13:45:00,37.86,37.87,37.8,37.81,189500.0,25.5095,25.5162,25.469,25.4758,189500.0
2010-06-11 13:50:00,37.81,37.81,37.76,37.76,155000.0,25.4758,25.4758,25.4421,25.4421,155000.0
2010-06-11 13:55:00,37.77,37.83,37.76,37.82,195200.0,25.4488,25.4892,25.4421,25.4825,195200.0
2010-06-11 14:00:00,37.82,37.89,37.79,37.88,261300.0,25.4825,25.5297,25.4623,25.5229,261300.0
2010-06-11 14:05:00,37.88,37.89,37.85,37.86,145800.0,25.5229,25.5297,25.5027,25.5095,145800.0
2010-06-11 14:10:00,37.87,37.88,37.83,37.85,172900.0,25.5162,25.5229,25.4892,25.5027,172900.0
2010-06-11 14:15:00,37.85,37.87,37.75,37.77,381400.0,25.5027,25.5162,25.4353,25.4488,381400.0
2010-06-11 14:20:00,37.77,37.79,37.73,37.73,205700.0,25.4488,25.4623,25.4219,25.4219,205700.0
2010-06-11 14:25:00,37.74,37.77,37.7,37.77,131000.0,25.4286,25.4488,25.4016,25.4488,131000.0
2010-06-11 14:30:00,37.77,37.82,37.76,37.77,99600.0,25.4488,25.4825,25.4421,25.4488,99600.0
2010-06-11 14:35:00,37.77,37.81,37.75,37.76,120100.0,25.4488,25.4758,25.4353,25.4421,120100.0
2010-06-11 14:40:00,37.77,37.83,37.75,37.83,117400.0,25.4488,25.4892,25.4353,25.4892,117400.0
2010-06-11 14:45:00,37.83,37.93,37.82,37.89,251900.0,25.4892,25.5566,25.4825,25.5297,251900.0
2010-06-11 14:50:00,37.89,37.94,37.87,37.9,149400.0,25.5297,25.5634,25.5162,25.5364,149400.0
2010-06-11 14:55:00,37.91,37.91,37.84,37.86,133600.0,25.5431,25.5431,25.496,25.5095,133600.0
2010-06-11 15:00:00,37.85,37.95,37.85,37.91,202500.0,25.5027,25.5701,25.5027,25.5431,202500.0
2010-06-11 15:05:00,37.92,37.92,37.84,37.85,154300.0,25.5499,25.5499,25.496,25.5027,154300.0
2010-06-11 15:10:00,37.85,37.85,37.79,37.81,265100.0,25.5027,25.5027,25.4623,25.4758,265100.0
2010-06-11 15:15:00,37.81,37.87,37.81,37.84,174700.0,25.4758,25.5162,25.4758,25.496,174700.0
2010-06-11 15:20:00,37.84,37.85,37.76,37.78,262500.0,25.496,25.5027,25.4421,25.4555,262500.0
2010-06-11 15:25:00,37.79,37.94,37.78,37.85,373500.0,25.4623,25.5634,25.4555,25.5027,373500.0
2010-06-11 15:30:00,37.84,37.92,37.83,37.91,320300.0,25.496,25.5499,25.4892,25.5431,320300.0
2010-06-11 15:35:00,37.92,37.98,37.89,37.92,692200.0,25.5499,25.5903,25.5297,25.5499,692200.0
2010-06-11 15:40:00,37.92,38.03,37.85,38.02,802900.0,25.5499,25.624,25.5027,25.6173,802900.0
2010-06-11 15:45:00,38.02,38.16,38.01,38.11,843800.0,25.6173,25.7116,25.6105,25.6779,843800.0
2010-06-11 15:50:00,38.11,38.11,38.02,38.1,767800.0,25.6779,25.6779,25.6173,25.6712,767800.0
2010-06-11 15:55:00,38.1,38.17,38.05,38.08,1180300.0,25.6712,25.7183,25.6375,25.6577,1180300.0
2010-06-14 09:30:00,37.97,37.99,37.77,37.85,1233000.0,25.5836,25.597,25.4488,25.5027,1233000.0
2010-06-14 09:35:00,37.85,37.86,37.45,37.49,1445400.0,25.5027,25.5095,25.2332,25.2602,1445400.0
2010-06-14 09:40:00,37.49,37.65,37.47,37.54,990600.0,25.2602,25.368,25.2467,25.2938,990600.0
2010-06-14 09:45:00,37.54,37.67,37.49,37.59,971900.0,25.2938,25.3814,25.2602,25.3275,971900.0
2010-06-14 09:50:00,37.6,37.62,37.37,37.38,695200.0,25.3343,25.3477,25.1793,25.186,695200.0
2010-06-14 09:55:00,37.39,37.65,37.38,37.64,661100.0,25.1928,25.368,25.186,25.3612,661100.0
2010-06-14 10:00:00,37.63,37.64,37.46,37.46,664400.0,25.3545,25.3612,25.2399,25.2399,664400.0
2010-06-14 10:05:00,37.47,37.57,37.42,37.45,577400.0,25.2467,25.3141,25.213,25.2332,577400.0
2010-06-14 10:10:00,37.45,37.55,37.44,37.45,777900.0,25.2332,25.3006,25.2265,25.2332,777900.0
2010-06-14 10:15:00,37.44,37.59,37.44,37.56,526600.0,25.2265,25.3275,25.2265,25.3073,526600.0
2010-06-14 10:20:00,37.57,37.6,37.45,37.46,539800.0,25.3141,25.3343,25.2332,25.2399,539800.0
2010-06-14 10:25:00,37.47,37.52,37.45,37.52,265900.0,25.2467,25.2804,25.2332,25.2804,265900.0
2010-06-14 10:30:00,37.52,37.53,37.42,37.46,494600.0,25.2804,25.2871,25.213,25.2399,494600.0
2010-06-14 10:35:00,37.47,37.48,37.43,37.48,276900.0,25.2467,25.2534,25.2197,25.2534,276900.0
2010-06-14 10:40:00,37.48,37.49,37.3,37.32,903400.0,25.2534,25.2602,25.1321,25.1456,903400.0
2010-06-14 10:45:00,37.31,37.34,37.23,37.31,925800.0,25.1389,25.1591,25.085,25.1389,925800.0
2010-06-14 10:50:00,37.31,37.35,37.29,37.32,537100.0,25.1389,25.1658,25.1254,25.1456,537100.0
2010-06-14 10:55:00,37.32,37.54,37.31,37.51,779400.0,25.1456,25.2938,25.1389,25.2736,779400.0
2010-06-14 11:00:00,37.51,37.62,37.49,37.6,691200.0,25.2736,25.3477,25.2602,25.3343,691200.0
2010-06-14 11:05:00,37.6,37.72,37.59,37.7,599600.0,25.3343,25.4151,25.3275,25.4016,599600.0
2010-06-14 11:10:00,37.7,37.8,37.69,37.75,787700.0,25.4016,25.469,25.3949,25.4353,787700.0
2010-06-14 11:15:00,37.74,38.07,37.68,37.9,1489800.0,25.4286,25.6509,25.3882,25.5364,1489800.0
2010-06-14 11:20:00,37.89,38.14,37.88,38.12,1493400.0,25.5297,25.6981,25.5229,25.6846,1493400.0
2010-06-14 11:25:00,38.11,38.21,38.06,38.1,1044300.0,25.6779,25.7453,25.6442,25.6712,1044300.0
2010-06-14 11:30:00,38.11,38.22,38.08,38.19,945500.0,25.6779,25.752,25.6577,25.7318,945500.0
2010-06-14 11:35:00,38.19,38.27,38.19,38.21,739000.0,25.7318,25.7857,25.7318,25.7453,739000.0
2010-06-14 11:40:00,38.2,38.21,38.12,38.17,414100.0,25.7385,25.7453,25.6846,25.7183,414100.0
2010-06-14 11:45:00,38.17,38.22,38.12,38.19,372000.0,25.7183,25.752,25.6846,25.7318,372000.0
2010-06-14 11:50:00,38.18,38.23,38.02,38.02,583600.0,25.7251,25.7588,25.6173,25.6173,583600.0
2010-06-14 11:55:00,38.02,38.09,38.0,38.01,391500.0,25.6173,25.6644,25.6038,25.6105,391500.0
2010-06-14 12:00:00,38.02,38.17,37.99,38.12,492800.0,25.6173,25.7183,25.597,25.6846,492800.0
2010-06-14 12:05:00,38.11,38.13,38.06,38.09,285400.0,25.6779,25.6914,25.6442,25.6644,285400.0
2010-06-14 12:10:00,38.09,38.11,38.01,38.02,497000.0,25.6644,25.6779,25.6105,25.6173,497000.0
2010-06-14 12:15:00,38.02,38.02,37.87,37.89,812500.0,25.6173,25.6173,25.5162,25.5297,812500.0
2010-06-14 12:20:00,37.89,37.96,37.89,37.95,281000.0,25.5297,25.5768,25.5297,25.5701,281000.0
2010-06-14 12:25:00,37.95,37.96,37.9,37.91,244000.0,25.5701,25.5768,25.5364,25.5431,244000.0
2010-06-14 12:30:00,37.92,38.03,37.89,38.0,384000.0,25.5499,25.624,25.5297,25.6038,384000.0
2010-06-14 12:35:00,38.01,38.05,37.97,37.97,434100.0,25.6105,25.6375,25.5836,25.5836,434100.0
2010-06-14 12:40:00,37.97,37.97,37.88,37.89,252300.0,25.5836,25.5836,25.5229,25.5297,252300.0
2010-06-14 12:45:00,37.88,37.96,37.85,37.87,252700.0,25.5229,25.5768,25.5027,25.5162,252700.0
2010-06-14 12:50:00,37.87,37.88,37.79,37.84,346800.0,25.5162,25.5229,25.4623,25.496,346800.0
2010-06-14 12:55:00,37.84,37.84,37.72,37.73,363500.0,25.496,25.496,25.4151,25.4219,363500.0
2010-06-14 13:00:00,37.73,37.8,37.72,37.77,297700.0,25.4219,25.469,25.4151,25.4488,297700.0
2010-06-14 13:05:00,37.77,37.85,37.63,37.69,836200.0,25.4488,25.5027,25.3545,25.3949,836200.0
2010-06-14 13:10:00,37.69,37.75,37.64,37.72,322900.0,25.3949,25.4353,25.3612,25.4151,322900.0
2010-06-14 13:15:00,37.73,37.75,37.68,37.71,342300.0,25.4219,25.4353,25.3882,25.4084,342300.0
2010-06-14 13:20:00,37.71,37.77,37.71,37.74,235400.0,25.4084,25.4488,25.4084,25.4286,235400.0
2010-06-14 13:25:00,37.73,37.75,37.67,37.69,210200.0,25.4219,25.4353,25.3814,25.3949,210200.0
2010-06-14 13:30:00,37.69,37.74,37.68,37.7,301600.0,25.3949,25.4286,25.3882,25.4016,301600.0
2010-06-14 13:35:00,37.69,37.78,37.69,37.72,408300.0,25.3949,25.4555,25.3949,25.4151,408300.0
2010-06-14 13:40:00,37.71,37.75,37.69,37.71,187800.0,25.4084,25.4353,25.3949,25.4084,187800.0
2010-06-14 13:45:00,37.7,37.72,37.61,37.62,336700.0,25.4016,25.4151,25.341,25.3477,336700.0
2010-06-14 13:50:00,37.61,37.63,37.5,37.52,474000.0,25.341,25.3545,25.2669,25.2804,474000.0
2010-06-14 13:55:00,37.52,37.58,37.5,37.53,654300.0,25.2804,25.3208,25.2669,25.2871,654300.0
2010-06-14 14:00:00,37.5,37.54,37.43,37.54,527500.0,25.2669,25.2938,25.2197,25.2938,527500.0
2010-06-14 14:05:00,37.53,37.61,37.49,37.59,507200.0,25.2871,25.341,25.2602,25.3275,507200.0
2010-06-14 14:10:00,37.6,37.63,37.58,37.58,355900.0,25.3343,25.3545,25.3208,25.3208,355900.0
2010-06-14 14:15:00,37.59,37.6,37.5,37.57,535700.0,25.3275,25.3343,25.2669,25.3141,535700.0
2010-06-14 14:20:00,37.57,37.61,37.5,37.61,466200.0,25.3141,25.341,25.2669,25.341,466200.0
2010-06-14 14:25:00,37.61,37.65,37.53,37.62,439400.0,25.341,25.368,25.2871,25.3477,439400.0
2010-06-14 14:30:00,37.62,37.62,37.46,37.54,391800.0,25.3477,25.3477,25.2399,25.2938,391800.0
2010-06-14 14:35:00,37.54,37.6,37.5,37.58,339600.0,25.2938,25.3343,25.2669,25.3208,339600.0
2010-06-14 14:40:00,37.59,37.65,37.55,37.65,423700.0,25.3275,25.368,25.3006,25.368,423700.0
2010-06-14 14:45:00,37.65,37.68,37.61,37.61,512400.0,25.368,25.3882,25.341,25.341,512400.0
2010-06-14 14:50:00,37.61,37.66,37.57,37.66,554700.0,25.341,25.3747,25.3141,25.3747,554700.0
2010-06-14 14:55:00,37.65,37.66,37.62,37.65,328400.0,25.368,25.3747,25.3477,25.368,328400.0
2010-06-14 15:00:00,37.64,37.66,37.55,37.56,458100.0,25.3612,25.3747,25.3006,25.3073,458100.0
2010-06-14 15:05:00,37.56,37.66,37.55,37.64,369600.0,25.3073,25.3747,25.3006,25.3612,369600.0
2010-06-14 15:10:00,37.64,37.69,37.63,37.65,650800.0,25.3612,25.3949,25.3545,25.368,650800.0
2010-06-14 15:15:00,37.65,37.75,37.61,37.7,477200.0,25.368,25.4353,25.341,25.4016,477200.0
2010-06-14 15:20:00,37.71,37.72,37.56,37.58,397300.0,25.4084,25.4151,25.3073,25.3208,397300.0
2010-06-14 15:25:00,37.58,37.6,37.5,37.56,329400.0,25.3208,25.3343,25.2669,25.3073,329400.0
2010-06-14 15:30:00,37.56,37.57,37.41,37.42,694900.0,25.3073,25.3141,25.2062,25.213,694900.0
2010-06-14 15:35:00,37.42,37.45,37.35,37.43,583300.0,25.213,25.2332,25.1658,25.2197,583300.0
2010-06-14 15:40:00,37.43,37.44,37.31,37.4,831000.0,25.2197,25.2265,25.1389,25.1995,831000.0
2010-06-14 15:45:00,37.4,37.51,37.4,37.44,839000.0,25.1995,25.2736,25.1995,25.2265,839000.0
2010-06-14 15:50:00,37.44,37.46,37.35,37.37,804600.0,25.2265,25.2399,25.1658,25.1793,804600.0
2010-06-14 15:55:00,37.37,37.41,37.29,37.35,1906800.0,25.1793,25.2062,25.1254,25.1658,1906800.0
2010-06-15 09:30:00,37.55,37.65,37.47,37.59,850200.0,25.3006,25.368,25.2467,25.3275,850200.0
2010-06-15 09:35:00,37.6,37.6,37.36,37.42,1053600.0,25.3343,25.3343,25.1726,25.213,1053600.0
2010-06-15 09:40:00,37.42,37.47,37.26,37.41,803000.0,25.213,25.2467,25.1052,25.2062,803000.0
2010-06-15 09:45:00,37.41,37.56,37.41,37.46,786300.0,25.2062,25.3073,25.2062,25.2399,786300.0
2010-06-15 09:50:00,37.45,37.56,37.44,37.46,606800.0,25.2332,25.3073,25.2265,25.2399,606800.0
2010-06-15 09:55:00,37.46,37.5,37.38,37.38,753500.0,25.2399,25.2669,25.186,25.186,753500.0
2010-06-15 10:00:00,37.37,37.46,37.28,37.45,900800.0,25.1793,25.2399,25.1187,25.2332,900800.0
2010-06-15 10:05:00,37.45,37.55,37.44,37.5,812100.0,25.2332,25.3006,25.2265,25.2669,812100.0
2010-06-15 10:10:00,37.48,37.52,37.44,37.5,469400.0,25.2534,25.2804,25.2265,25.2669,469400.0
2010-06-15 10:15:00,37.5,37.62,37.48,37.52,926100.0,25.2669,25.3477,25.2534,25.2804,926100.0
2010-06-15 10:20:00,37.53,37.56,37.43,37.48,555400.0,25.2871,25.3073,25.2197,25.2534,555400.0
2010-06-15 10:25:00,37.48,37.58,37.47,37.54,544100.0,25.2534,25.3208,25.2467,25.2938,544100.0
2010-06-15 10:30:00,37.53,37.57,37.45,37.51,536900.0,25.2871,25.3141,25.2332,25.2736,536900.0
2010-06-15 10:35:00,37.51,37.68,37.49,37.66,519800.0,25.2736,25.3882,25.2602,25.3747,519800.0
2010-06-15 10:40:00,37.66,37.74,37.59,37.73,492400.0,25.3747,25.4286,25.3275,25.4219,492400.0
2010-06-15 10:45:00,37.72,37.79,37.67,37.7,440800.0,25.4151,25.4623,25.3814,25.4016,440800.0
2010-06-15 10:50:00,37.7,37.74,37.66,37.71,372600.0,25.4016,25.4286,25.3747,25.4084,372600.0
2010-06-15 10:55:00,37.71,37.72,37.65,37.67,417800.0,25.4084,25.4151,25.368,25.3814,417800.0
2010-06-15 11:00:00,37.67,37.73,37.64,37.71,486900.0,25.3814,25.4219,25.3612,25.4084,486900.0
2010-06-15 11:05:00,37.71,37.73,37.66,37.67,458000.0,25.4084,25.4219,25.3747,25.3814,458000.0
2010-06-15 11:10:00,37.67,37.67,37.62,37.64,256400.0,25.3814,25.3814,25.3477,25.3612,256400.0
2010-06-15 11:15:00,37.65,37.65,37.58,37.59,340600.0,25.368,25.368,25.3208,25.3275,340600.0
2010-06-15 11:20:00,37.59,37.62,37.58,37.61,308200.0,25.3275,25.3477,25.3208,25.341,308200.0
2010-06-15 11:25:00,37.6,37.63,37.58,37.59,603400.0,25.3343,25.3545,25.3208,25.3275,603400.0
2010-06-15 11:30:00,37.59,37.59,37.49,37.49,398100.0,25.3275,25.3275,25.2602,25.2602,398100.0
2010-06-15 11:35:00,37.5,37.54,37.46,37.5,539700.0,25.2669,25.2938,25.2399,25.2669,539700.0
2010-06-15 11:40:00,37.5,37.58,37.5,37.54,567300.0,25.2669,25.3208,25.2669,25.2938,567300.0
2010-06-15 11:45:00,37.54,37.56,37.51,37.52,168400.0,25.2938,25.3073,25.2736,25.2804,168400.0
2010-06-15 11:50:00,37.52,37.64,37.51,37.62,249400.0,25.2804,25.3612,25.2736,25.3477,249400.0
2010-06-15 11:55:00,37.63,37.69,37.62,37.67,520000.0,25.3545,25.3949,25.3477,25.3814,520000.0
2010-06-15 12:00:00,37.67,37.7,37.64,37.65,347600.0,25.3814,25.4016,25.3612,25.368,347600.0
2010-06-15 12:05:00,37.65,37.74,37.64,37.69,404500.0,25.368,25.4286,25.3612,25.3949,404500.0
2010-06-15 12:10:00,37.69,37.74,37.66,37.74,326400.0,25.3949,25.4286,25.3747,25.4286,326400.0
2010-06-15 12:15:00,37.74,37.74,37.71,37.74,184900.0,25.4286,25.4286,25.4084,25.4286,184900.0
2010-06-15 12:20:00,37.74,37.78,37.69,37.69,332500.0,25.4286,25.4555,25.3949,25.3949,332500.0
2010-06-15 12:25:00,37.7,37.71,37.67,37.69,348600.0,25.4016,25.4084,25.3814,25.3949,348600.0
2010-06-15 12:30:00,37.69,37.71,37.61,37.62,468300.0,25.3949,25.4084,25.341,25.3477,468300.0
2010-06-15 12:35:00,37.61,37.65,37.59,37.62,245900.0,25.341,25.368,25.3275,25.3477,245900.0
2010-06-15 12:40:00,37.61,37.64,37.59,37.63,188100.0,25.341,25.3612,25.3275,25.3545,188100.0
2010-06-15 12:45:00,37.63,37.71,37.61,37.65,391100.0,25.3545,25.4084,25.341,25.368,391100.0
2010-06-15 12:50:00,37.64,37.71,37.64,37.7,347900.0,25.3612,25.4084,25.3612,25.4016,347900.0
2010-06-15 12:55:00,37.7,37.85,37.69,37.84,605700.0,25.4016,25.5027,25.3949,25.496,605700.0
2010-06-15 13:00:00,37.84,37.86,37.8,37.85,584600.0,25.496,25.5095,25.469,25.5027,584600.0
2010-06-15 13:05:00,37.84,37.85,37.75,37.76,371100.0,25.496,25.5027,25.4353,25.4421,371100.0
2010-06-15 13:10:00,37.76,37.82,37.74,37.81,381100.0,25.4421,25.4825,25.4286,25.4758,381100.0
2010-06-15 13:15:00,37.81,37.97,37.75,37.95,750900.0,25.4758,25.5836,25.4353,25.5701,750900.0
2010-06-15 13:20:00,37.94,37.96,37.87,37.9,413800.0,25.5634,25.5768,25.5162,25.5364,413800.0
2010-06-15 13:25:00,37.91,37.91,37.84,37.86,124100.0,25.5431,25.5431,25.496,25.5095,124100.0
2010-06-15 13:30:00,37.86,37.89,37.83,37.88,180400.0,25.5095,25.5297,25.4892,25.5229,180400.0
2010-06-15 13:35:00,37.88,37.95,37.87,37.91,441700.0,25.5229,25.5701,25.5162,25.5431,441700.0
2010-06-15 13:40:00,37.91,37.97,37.9,37.96,257800.0,25.5431,25.5836,25.5364,25.5768,257800.0
2010-06-15 13:45:00,37.96,38.02,37.96,38.0,518200.0,25.5768,25.6173,25.5768,25.6038,518200.0
2010-06-15 13:50:00,38.01,38.06,37.99,38.02,459900.0,25.6105,25.6442,25.597,25.6173,459900.0
2010-06-15 13:55:00,38.01,38.12,38.01,38.1,464800.0,25.6105,25.6846,25.6105,25.6712,464800.0
2010-06-15 14:00:00,38.1,38.2,38.1,38.17,752700.0,25.6712,25.7385,25.6712,25.7183,752700.0
2010-06-15 14:05:00,38.17,38.18,38.06,38.08,450200.0,25.7183,25.7251,25.6442,25.6577,450200.0
2010-06-15 14:10:00,38.09,38.09,38.05,38.06,384500.0,25.6644,25.6644,25.6375,25.6442,384500.0
2010-06-15 14:15:00,38.06,38.16,38.06,38.16,306000.0,25.6442,25.7116,25.6442,25.7116,306000.0
2010-06-15 14:20:00,38.16,38.2,38.13,38.14,521500.0,25.7116,25.7385,25.6914,25.6981,521500.0
2010-06-15 14:25:00,38.13,38.18,38.13,38.16,472400.0,25.6914,25.7251,25.6914,25.7116,472400.0
2010-06-15 14:30:00,38.16,38.16,38.12,38.13,326700.0,25.7116,25.7116,25.6846,25.6914,326700.0
2010-06-15 14:35:00,38.13,38.21,38.1,38.11,598700.0,25.6914,25.7453,25.6712,25.6779,598700.0
2010-06-15 14:40:00,38.11,38.12,38.06,38.1,347400.0,25.6779,25.6846,25.6442,25.6712,347400.0
2010-06-15 14:45:00,38.1,38.13,38.02,38.13,475300.0,25.6712,25.6914,25.6173,25.6914,475300.0
2010-06-15 14:50:00,38.13,38.13,38.06,38.07,372000.0,25.6914,25.6914,25.6442,25.6509,372000.0
2010-06-15 14:55:00,38.07,38.08,38.03,38.03,442900.0,25.6509,25.6577,25.624,25.624,442900.0
2010-06-15 15:00:00,38.03,38.08,38.0,38.01,475500.0,25.624,25.6577,25.6038,25.6105,475500.0
2010-06-15 15:05:00,38.01,38.07,38.0,38.01,648100.0,25.6105,25.6509,25.6038,25.6105,648100.0
2010-06-15 15:10:00,38.01,38.03,37.97,38.01,343600.0,25.6105,25.624,25.5836,25.6105,343600.0
2010-06-15 15:15:00,38.01,38.1,38.0,38.08,696600.0,25.6105,25.6712,25.6038,25.6577,696600.0
2010-06-15 15:20:00,38.08,38.12,38.06,38.11,599100.0,25.6577,25.6846,25.6442,25.6779,599100.0
2010-06-15 15:25:00,38.11,38.14,38.06,38.11,559900.0,25.6779,25.6981,25.6442,25.6779,559900.0
2010-06-15 15:30:00,38.12,38.16,38.08,38.09,579600.0,25.6846,25.7116,25.6577,25.6644,579600.0
2010-06-15 15:35:00,38.1,38.28,38.09,38.25,923900.0,25.6712,25.7924,25.6644,25.7722,923900.0
2010-06-15 15:40:00,38.24,38.25,38.17,38.17,777400.0,25.7655,25.7722,25.7183,25.7183,777400.0
2010-06-15 15:45:00,38.18,38.22,38.12,38.2,1136300.0,25.7251,25.752,25.6846,25.7385,1136300.0
2010-06-15 15:50:00,38.2,38.24,38.17,38.2,1542700.0,25.7385,25.7655,25.7183,25.7385,1542700.0
2010-06-15 15:55:00,38.2,38.25,38.17,38.24,2431100.0,25.7385,25.7722,25.7183,25.7655,2431100.0
2010-06-16 09:30:00,38.02,38.44,37.99,38.41,1143800.0,25.6173,25.9002,25.597,25.88,1143800.0
2010-06-16 09:35:00,38.41,38.5,38.27,38.42,1213000.0,25.88,25.9407,25.7857,25.8868,1213000.0
2010-06-16 09:40:00,38.42,38.46,38.32,38.39,644900.0,25.8868,25.9137,25.8194,25.8666,644900.0
2010-06-16 09:45:00,38.39,38.47,38.32,38.46,771000.0,25.8666,25.9205,25.8194,25.9137,771000.0
2010-06-16 09:50:00,38.46,38.46,38.24,38.32,418500.0,25.9137,25.9137,25.7655,25.8194,418500.0
2010-06-16 09:55:00,38.33,38.55,38.33,38.55,610200.0,25.8261,25.9744,25.8261,25.9744,610200.0
2010-06-16 10:00:00,38.54,38.6,38.5,38.59,609900.0,25.9676,26.0081,25.9407,26.0013,609900.0
2010-06-16 10:05:00,38.59,38.6,38.48,38.5,526800.0,26.0013,26.0081,25.9272,25.9407,526800.0
2010-06-16 10:10:00,38.5,38.55,38.44,38.49,521900.0,25.9407,25.9744,25.9002,25.9339,521900.0
2010-06-16 10:15:00,38.49,38.5,38.41,38.45,363300.0,25.9339,25.9407,25.88,25.907,363300.0
2010-06-16 10:20:00,38.45,38.45,38.22,38.25,750500.0,25.907,25.907,25.752,25.7722,750500.0
2010-06-16 10:25:00,38.24,38.33,38.24,38.29,467900.0,25.7655,25.8261,25.7655,25.7992,467900.0
2010-06-16 10:30:00,38.28,38.29,38.16,38.24,711700.0,25.7924,25.7992,25.7116,25.7655,711700.0
2010-06-16 10:35:00,38.25,38.36,38.23,38.27,784800.0,25.7722,25.8463,25.7588,25.7857,784800.0
2010-06-16 10:40:00,38.27,38.39,38.26,38.37,504000.0,25.7857,25.8666,25.779,25.8531,504000.0
2010-06-16 10:45:00,38.37,38.44,38.33,38.34,624400.0,25.8531,25.9002,25.8261,25.8329,624400.0
2010-06-16 10:50:00,38.33,38.34,38.29,38.33,282800.0,25.8261,25.8329,25.7992,25.8261,282800.0
2010-06-16 10:55:00,38.32,38.43,38.31,38.38,260500.0,25.8194,25.8935,25.8127,25.8598,260500.0
2010-06-16 11:00:00,38.38,38.47,38.37,38.43,414100.0,25.8598,25.9205,25.8531,25.8935,414100.0
2010-06-16 11:05:00,38.42,38.53,38.41,38.52,357700.0,25.8868,25.9609,25.88,25.9541,357700.0
2010-06-16 11:10:00,38.52,38.55,38.5,38.55,310000.0,25.9541,25.9744,25.9407,25.9744,310000.0
2010-06-16 11:15:00,38.54,38.61,38.5,38.59,308400.0,25.9676,26.0148,25.9407,26.0013,308400.0
2010-06-16 11:20:00,38.6,38.7,38.57,38.7,756600.0,26.0081,26.0754,25.9878,26.0754,756600.0
2010-06-16 11:25:00,38.69,38.81,38.65,38.69,820700.0,26.0687,26.1495,26.0417,26.0687,820700.0
2010-06-16 11:30:00,38.69,38.72,38.61,38.62,349800.0,26.0687,26.0889,26.0148,26.0215,349800.0
2010-06-16 11:35:00,38.63,38.69,38.62,38.67,281000.0,26.0283,26.0687,26.0215,26.0552,281000.0
2010-06-16 11:40:00,38.67,38.69,38.65,38.68,636200.0,26.0552,26.0687,26.0417,26.062,636200.0
2010-06-16 11:45:00,38.68,38.69,38.63,38.64,445200.0,26.062,26.0687,26.0283,26.035,445200.0
2010-06-16 11:50:00,38.64,38.73,38.6,38.71,554600.0,26.035,26.0956,26.0081,26.0822,554600.0
2010-06-16 11:55:00,38.71,38.74,38.66,38.73,407100.0,26.0822,26.1024,26.0485,26.0956,407100.0
2010-06-16 12:00:00,38.73,38.88,38.71,38.84,525600.0,26.0956,26.1967,26.0822,26.1698,525600.0
2010-06-16 12:05:00,38.85,38.86,38.76,38.78,478700.0,26.1765,26.1832,26.1159,26.1293,478700.0
2010-06-16 12:10:00,38.78,38.82,38.67,38.69,552600.0,26.1293,26.1563,26.0552,26.0687,552600.0
2010-06-16 12:15:00,38.69,38.7,38.61,38.7,319400.0,26.0687,26.0754,26.0148,26.0754,319400.0
2010-06-16 12:20:00,38.7,38.77,38.69,38.73,232600.0,26.0754,26.1226,26.0687,26.0956,232600.0
2010-06-16 12:25:00,38.72,38.72,38.67,38.71,172300.0,26.0889,26.0889,26.0552,26.0822,172300.0
2010-06-16 12:30:00,38.71,38.72,38.57,38.62,311000.0,26.0822,26.0889,25.9878,26.0215,311000.0
2010-06-16 12:35:00,38.62,38.65,38.57,38.58,118400.0,26.0215,26.0417,25.9878,25.9946,118400.0
2010-06-16 12:40:00,38.57,38.62,38.52,38.62,256400.0,25.9878,26.0215,25.9541,26.0215,256400.0
2010-06-16 12:45:00,38.62,38.63,38.54,38.54,200300.0,26.0215,26.0283,25.9676,25.9676,200300.0
2010-06-16 12:50:00,38.55,38.57,38.49,38.56,196000.0,25.9744,25.9878,25.9339,25.9811,196000.0
2010-06-16 12:55:00,38.56,38.57,38.53,38.56,152300.0,25.9811,25.9878,25.9609,25.9811,152300.0
2010-06-16 13:00:00,38.57,38.65,38.52,38.65,361000.0,25.9878,26.0417,25.9541,26.0417,361000.0
2010-06-16 13:05:00,38.64,38.68,38.56,38.56,280200.0,26.035,26.062,25.9811,25.9811,280200.0
2010-06-16 13:10:00,38.56,38.59,38.53,38.53,203700.0,25.9811,26.0013,25.9609,25.9609,203700.0
2010-06-16 13:15:00,38.54,38.58,38.49,38.53,247700.0,25.9676,25.9946,25.9339,25.9609,247700.0
2010-06-16 13:20:00,38.53,38.64,38.5,38.62,398500.0,25.9609,26.035,25.9407,26.0215,398500.0
2010-06-16 13:25:00,38.62,38.68,38.61,38.65,410000.0,26.0215,26.062,26.0148,26.0417,410000.0
2010-06-16 13:30:00,38.65,38.68,38.63,38.65,249200.0,26.0417,26.062,26.0283,26.0417,249200.0
2010-06-16 13:35:00,38.65,38.67,38.6,38.64,219200.0,26.0417,26.0552,26.0081,26.035,219200.0
2010-06-16 13:40:00,38.63,38.63,38.55,38.56,146500.0,26.0283,26.0283,25.9744,25.9811,146500.0
2010-06-16 13:45:00,38.56,38.57,38.53,38.55,218400.0,25.9811,25.9878,25.9609,25.9744,218400.0
2010-06-16 13:50:00,38.56,38.61,38.55,38.61,416800.0,25.9811,26.0148,25.9744,26.0148,416800.0
2010-06-16 13:55:00,38.61,38.74,38.6,38.73,556100.0,26.0148,26.1024,26.0081,26.0956,556100.0
2010-06-16 14:00:00,38.73,38.79,38.69,38.78,469000.0,26.0956,26.1361,26.0687,26.1293,469000.0
2010-06-16 14:05:00,38.78,38.78,38.69,38.74,317100.0,26.1293,26.1293,26.0687,26.1024,317100.0
2010-06-16 14:10:00,38.74,38.77,38.65,38.67,378600.0,26.1024,26.1226,26.0417,26.0552,378600.0
2010-06-16 14:15:00,38.67,38.69,38.63,38.67,190700.0,26.0552,26.0687,26.0283,26.0552,190700.0
2010-06-16 14:20:00,38.67,38.69,38.62,38.63,219200.0,26.0552,26.0687,26.0215,26.0283,219200.0
2010-06-16 14:25:00,38.62,38.66,38.61,38.63,234800.0,26.0215,26.0485,26.0148,26.0283,234800.0
2010-06-16 14:30:00,38.63,38.71,38.63,38.64,421200.0,26.0283,26.0822,26.0283,26.035,421200.0
2010-06-16 14:35:00,38.64,38.64,38.56,38.56,300500.0,26.035,26.035,25.9811,25.9811,300500.0
2010-06-16 14:40:00,38.56,38.62,38.51,38.57,439400.0,25.9811,26.0215,25.9474,25.9878,439400.0
2010-06-16 14:45:00,38.57,38.67,38.53,38.65,293300.0,25.9878,26.0552,25.9609,26.0417,293300.0
2010-06-16 14:50:00,38.65,38.66,38.55,38.65,406100.0,26.0417,26.0485,25.9744,26.0417,406100.0
2010-06-16 14:55:00,38.65,38.66,38.55,38.64,357400.0,26.0417,26.0485,25.9744,26.035,357400.0
2010-06-16 15:00:00,38.64,38.64,38.53,38.58,317100.0,26.035,26.035,25.9609,25.9946,317100.0
2010-06-16 15:05:00,38.58,38.61,38.51,38.51,313900.0,25.9946,26.0148,25.9474,25.9474,313900.0
2010-06-16 15:10:00,38.52,38.66,38.51,38.65,414300.0,25.9541,26.0485,25.9474,26.0417,414300.0
2010-06-16 15:15:00,38.65,38.66,38.51,38.52,513000.0,26.0417,26.0485,25.9474,25.9541,513000.0
2010-06-16 15:20:00,38.52,38.54,38.31,38.33,789200.0,25.9541,25.9676,25.8127,25.8261,789200.0
2010-06-16 15:25:00,38.34,38.47,38.33,38.35,440500.0,25.8329,25.9205,25.8261,25.8396,440500.0
2010-06-16 15:30:00,38.35,38.47,38.32,38.45,691100.0,25.8396,25.9205,25.8194,25.907,691100.0
2010-06-16 15:35:00,38.45,38.51,38.41,38.49,412200.0,25.907,25.9474,25.88,25.9339,412200.0
2010-06-16 15:40:00,38.49,38.54,38.37,38.47,457900.0,25.9339,25.9676,25.8531,25.9205,457900.0
2010-06-16 15:45:00,38.47,38.59,38.47,38.54,520900.0,25.9205,26.0013,25.9205,25.9676,520900.0
2010-06-16 15:50:00,38.53,38.54,38.47,38.51,727600.0,25.9609,25.9676,25.9205,25.9474,727600.0
2010-06-16 15:55:00,38.5,38.56,38.49,38.5,1098400.0,25.9407,25.9811,25.9339,25.9407,1098400.0
2010-06-17 09:30:00,38.65,38.78,38.58,38.66,787200.0,26.0417,26.1293,25.9946,26.0485,787200.0
2010-06-17 09:35:00,38.65,38.67,38.55,38.62,737700.0,26.0417,26.0552,25.9744,26.0215,737700.0
2010-06-17 09:40:00,38.62,38.74,38.59,38.73,887000.0,26.0215,26.1024,26.0013,26.0956,887000.0
2010-06-17 09:45:00,38.74,38.78,38.7,38.73,532700.0,26.1024,26.1293,26.0754,26.0956,532700.0
2010-06-17 09:50:00,38.72,38.9,38.69,38.78,788400.0,26.0889,26.2102,26.0687,26.1293,788400.0
2010-06-17 09:55:00,38.77,38.9,38.75,38.86,439000.0,26.1226,26.2102,26.1091,26.1832,439000.0
2010-06-17 10:00:00,38.86,38.87,38.64,38.7,1149400.0,26.1832,26.19,26.035,26.0754,1149400.0
2010-06-17 10:05:00,38.71,38.76,38.65,38.71,394600.0,26.0822,26.1159,26.0417,26.0822,394600.0
2010-06-17 10:10:00,38.71,38.73,38.59,38.63,335500.0,26.0822,26.0956,26.0013,26.0283,335500.0
2010-06-17 10:15:00,38.63,38.65,38.53,38.54,461200.0,26.0283,26.0417,25.9609,25.9676,461200.0
2010-06-17 10:20:00,38.54,38.63,38.53,38.56,337300.0,25.9676,26.0283,25.9609,25.9811,337300.0
2010-06-17 10:25:00,38.57,38.82,38.46,38.6,367700.0,25.9878,26.1563,25.9137,26.0081,367700.0
2010-06-17 10:30:00,38.61,38.65,38.55,38.55,372700.0,26.0148,26.0417,25.9744,25.9744,372700.0
2010-06-17 10:35:00,38.55,38.63,38.46,38.47,529300.0,25.9744,26.0283,25.9137,25.9205,529300.0
2010-06-17 10:40:00,38.48,38.56,38.46,38.52,441200.0,25.9272,25.9811,25.9137,25.9541,441200.0
2010-06-17 10:45:00,38.52,38.55,38.45,38.55,277300.0,25.9541,25.9744,25.907,25.9744,277300.0
2010-06-17 10:50:00,38.55,38.59,38.53,38.56,295900.0,25.9744,26.0013,25.9609,25.9811,295900.0
2010-06-17 10:55:00,38.56,38.59,38.49,38.53,241000.0,25.9811,26.0013,25.9339,25.9609,241000.0
2010-06-17 11:00:00,38.53,38.56,38.42,38.45,298800.0,25.9609,25.9811,25.8868,25.907,298800.0
2010-06-17 11:05:00,38.46,38.54,38.43,38.54,355600.0,25.9137,25.9676,25.8935,25.9676,355600.0
2010-06-17 11:10:00,38.53,38.6,38.53,38.6,303900.0,25.9609,26.0081,25.9609,26.0081,303900.0
2010-06-17 11:15:00,38.6,38.63,38.48,38.48,311100.0,26.0081,26.0283,25.9272,25.9272,311100.0
2010-06-17 11:20:00,38.49,38.52,38.43,38.44,347200.0,25.9339,25.9541,25.8935,25.9002,347200.0
2010-06-17 11:25:00,38.44,38.5,38.38,38.46,360600.0,25.9002,25.9407,25.8598,25.9137,360600.0
2010-06-17 11:30:00,38.45,38.58,38.44,38.58,348200.0,25.907,25.9946,25.9002,25.9946,348200.0
2010-06-17 11:35:00,38.58,38.65,38.58,38.64,456300.0,25.9946,26.0417,25.9946,26.035,456300.0
2010-06-17 11:40:00,38.64,38.68,38.57,38.57,301000.0,26.035,26.062,25.9878,25.9878,301000.0
2010-06-17 11:45:00,38.57,38.61,38.54,38.56,173900.0,25.9878,26.0148,25.9676,25.9811,173900.0
2010-06-17 11:50:00,38.55,38.58,38.49,38.52,140500.0,25.9744,25.9946,25.9339,25.9541,140500.0
2010-06-17 11:55:00,38.52,38.54,38.45,38.45,198100.0,25.9541,25.9676,25.907,25.907,198100.0
2010-06-17 12:00:00,38.44,38.47,38.39,38.43,324500.0,25.9002,25.9205,25.8666,25.8935,324500.0
2010-06-17 12:05:00,38.42,38.46,38.39,38.39,209000.0,25.8868,25.9137,25.8666,25.8666,209000.0
2010-06-17 12:10:00,38.4,38.44,38.34,38.35,315500.0,25.8733,25.9002,25.8329,25.8396,315500.0
2010-06-17 12:15:00,38.35,38.42,38.34,38.4,212400.0,25.8396,25.8868,25.8329,25.8733,212400.0
2010-06-17 12:20:00,38.39,38.46,38.38,38.43,298200.0,25.8666,25.9137,25.8598,25.8935,298200.0
2010-06-17 12:25:00,38.43,38.44,38.31,38.35,309300.0,25.8935,25.9002,25.8127,25.8396,309300.0
2010-06-17 12:30:00,38.35,38.38,38.32,38.36,131800.0,25.8396,25.8598,25.8194,25.8463,131800.0
2010-06-17 12:35:00,38.35,38.39,38.32,38.38,229200.0,25.8396,25.8666,25.8194,25.8598,229200.0
2010-06-17 12:40:00,38.38,38.39,38.25,38.26,810200.0,25.8598,25.8666,25.7722,25.779,810200.0
2010-06-17 12:45:00,38.27,38.27,38.2,38.22,220800.0,25.7857,25.7857,25.7385,25.752,220800.0
2010-06-17 12:50:00,38.22,38.29,38.21,38.27,123000.0,25.752,25.7992,25.7453,25.7857,123000.0
2010-06-17 12:55:00,38.28,38.33,38.26,38.32,184000.0,25.7924,25.8261,25.779,25.8194,184000.0
2010-06-17 13:00:00,38.31,38.32,38.24,38.3,346800.0,25.8127,25.8194,25.7655,25.8059,346800.0
2010-06-17 13:05:00,38.31,38.31,38.26,38.3,198200.0,25.8127,25.8127,25.779,25.8059,198200.0
2010-06-17 13:10:00,38.31,38.31,38.26,38.3,182700.0,25.8127,25.8127,25.779,25.8059,182700.0
2010-06-17 13:15:00,38.29,38.36,38.29,38.33,172700.0,25.7992,25.8463,25.7992,25.8261,172700.0
2010-06-17 13:20:00,38.33,38.34,38.29,38.3,127900.0,25.8261,25.8329,25.7992,25.8059,127900.0
2010-06-17 13:25:00,38.29,38.3,38.21,38.27,203900.0,25.7992,25.8059,25.7453,25.7857,203900.0
2010-06-17 13:30:00,38.27,38.3,38.23,38.23,147400.0,25.7857,25.8059,25.7588,25.7588,147400.0
2010-06-17 13:35:00,38.23,38.29,38.22,38.24,249100.0,25.7588,25.7992,25.752,25.7655,249100.0
2010-06-17 13:40:00,38.24,38.29,38.22,38.26,139500.0,25.7655,25.7992,25.752,25.779,139500.0
2010-06-17 13:45:00,38.25,38.29,38.23,38.27,162100.0,25.7722,25.7992,25.7588,25.7857,162100.0
2010-06-17 13:50:00,38.27,38.29,38.23,38.28,243800.0,25.7857,25.7992,25.7588,25.7924,243800.0
2010-06-17 13:55:00,38.29,38.38,38.28,38.36,294300.0,25.7992,25.8598,25.7924,25.8463,294300.0
2010-06-17 14:00:00,38.36,38.41,38.35,38.36,287900.0,25.8463,25.88,25.8396,25.8463,287900.0
2010-06-17 14:05:00,38.36,38.37,38.31,38.32,170400.0,25.8463,25.8531,25.8127,25.8194,170400.0
2010-06-17 14:10:00,38.31,38.35,38.25,38.27,315700.0,25.8127,25.8396,25.7722,25.7857,315700.0
2010-06-17 14:15:00,38.27,38.31,38.26,38.31,118700.0,25.7857,25.8127,25.779,25.8127,118700.0
2010-06-17 14:20:00,38.31,38.33,38.27,38.31,165500.0,25.8127,25.8261,25.7857,25.8127,165500.0
2010-06-17 14:25:00,38.31,38.31,38.23,38.26,221700.0,25.8127,25.8127,25.7588,25.779,221700.0
2010-06-17 14:30:00,38.26,38.29,38.23,38.24,336700.0,25.779,25.7992,25.7588,25.7655,336700.0
2010-06-17 14:35:00,38.25,38.32,38.24,38.29,254100.0,25.7722,25.8194,25.7655,25.7992,254100.0
2010-06-17 14:40:00,38.28,38.3,38.14,38.15,488100.0,25.7924,25.8059,25.6981,25.7048,488100.0
2010-06-17 14:45:00,38.15,38.18,38.08,38.09,539300.0,25.7048,25.7251,25.6577,25.6644,539300.0
2010-06-17 14:50:00,38.09,38.17,38.08,38.16,296400.0,25.6644,25.7183,25.6577,25.7116,296400.0
2010-06-17 14:55:00,38.17,38.22,38.14,38.17,376000.0,25.7183,25.752,25.6981,25.7183,376000.0
2010-06-17 15:00:00,38.17,38.18,38.02,38.03,593300.0,25.7183,25.7251,25.6173,25.624,593300.0
2010-06-17 15:05:00,38.04,38.1,38.02,38.06,413100.0,25.6307,25.6712,25.6173,25.6442,413100.0
2010-06-17 15:10:00,38.07,38.11,37.96,37.97,602600.0,25.6509,25.6779,25.5768,25.5836,602600.0
2010-06-17 15:15:00,37.96,38.02,37.92,38.01,996900.0,25.5768,25.6173,25.5499,25.6105,996900.0
2010-06-17 15:20:00,38.01,38.08,37.99,38.07,358900.0,25.6105,25.6577,25.597,25.6509,358900.0
2010-06-17 15:25:00,38.07,38.08,37.99,38.01,305400.0,25.6509,25.6577,25.597,25.6105,305400.0
2010-06-17 15:30:00,38.02,38.16,38.01,38.14,355100.0,25.6173,25.7116,25.6105,25.6981,355100.0
2010-06-17 15:35:00,38.15,38.29,38.15,38.26,642000.0,25.7048,25.7992,25.7048,25.779,642000.0
2010-06-17 15:40:00,38.26,38.32,38.24,38.26,614600.0,25.779,25.8194,25.7655,25.779,614600.0
2010-06-17 15:45:00,38.26,38.4,38.26,38.35,1066900.0,25.779,25.8733,25.779,25.8396,1066900.0
2010-06-17 15:50:00,38.35,38.43,38.33,38.37,1013500.0,25.8396,25.8935,25.8261,25.8531,1013500.0
2010-06-17 15:55:00,38.37,38.52,38.37,38.43,2314100.0,25.8531,25.9541,25.8531,25.8935,2314100.0
2010-06-18 09:30:00,38.6,38.67,38.46,38.55,7129100.0,26.0081,26.0552,25.9137,25.9744,7129100.0
2010-06-18 09:35:00,38.56,38.61,38.38,38.53,449700.0,25.9811,26.0148,25.8598,25.9609,449700.0
2010-06-18 09:40:00,38.52,38.65,38.49,38.65,393700.0,25.9541,26.0417,25.9339,26.0417,393700.0
2010-06-18 09:45:00,38.65,38.74,38.64,38.66,456800.0,26.0417,26.1024,26.035,26.0485,456800.0
2010-06-18 09:50:00,38.65,38.66,38.58,38.63,383100.0,26.0417,26.0485,25.9946,26.0283,383100.0
2010-06-18 09:55:00,38.62,38.63,38.54,38.55,430200.0,26.0215,26.0283,25.9676,25.9744,430200.0
2010-06-18 10:00:00,38.56,38.65,38.54,38.63,326000.0,25.9811,26.0417,25.9676,26.0283,326000.0
2010-06-18 10:05:00,38.65,38.66,38.55,38.61,325500.0,26.0417,26.0485,25.9744,26.0148,325500.0
2010-06-18 10:10:00,38.61,38.69,38.59,38.64,315000.0,26.0148,26.0687,26.0013,26.035,315000.0
2010-06-18 10:15:00,38.64,38.75,38.61,38.74,369100.0,26.035,26.1091,26.0148,26.1024,369100.0
2010-06-18 10:20:00,38.74,38.75,38.69,38.7,207900.0,26.1024,26.1091,26.0687,26.0754,207900.0
2010-06-18 10:25:00,38.7,38.84,38.69,38.81,407000.0,26.0754,26.1698,26.0687,26.1495,407000.0
2010-06-18 10:30:00,38.81,38.87,38.79,38.85,408100.0,26.1495,26.19,26.1361,26.1765,408100.0
2010-06-18 10:35:00,38.85,38.88,38.8,38.81,325300.0,26.1765,26.1967,26.1428,26.1495,325300.0
2010-06-18 10:40:00,38.82,38.82,38.71,38.75,299000.0,26.1563,26.1563,26.0822,26.1091,299000.0
2010-06-18 10:45:00,38.75,38.8,38.74,38.76,144400.0,26.1091,26.1428,26.1024,26.1159,144400.0
2010-06-18 10:50:00,38.76,38.81,38.75,38.81,256800.0,26.1159,26.1495,26.1091,26.1495,256800.0
2010-06-18 10:55:00,38.8,38.87,38.8,38.83,322700.0,26.1428,26.19,26.1428,26.163,322700.0
2010-06-18 11:00:00,38.83,38.86,38.79,38.85,290200.0,26.163,26.1832,26.1361,26.1765,290200.0
2010-06-18 11:05:00,38.84,38.95,38.83,38.94,511700.0,26.1698,26.2439,26.163,26.2371,511700.0
2010-06-18 11:10:00,38.93,38.96,38.86,38.88,455900.0,26.2304,26.2506,26.1832,26.1967,455900.0
2010-06-18 11:15:00,38.88,38.97,38.85,38.95,476900.0,26.1967,26.2574,26.1765,26.2439,476900.0
2010-06-18 11:20:00,38.95,38.97,38.9,38.95,370900.0,26.2439,26.2574,26.2102,26.2439,370900.0
2010-06-18 11:25:00,38.96,38.96,38.85,38.91,274800.0,26.2506,26.2506,26.1765,26.2169,274800.0
2010-06-18 11:30:00,38.91,38.92,38.86,38.9,219100.0,26.2169,26.2237,26.1832,26.2102,219100.0
2010-06-18 11:35:00,38.9,38.93,38.82,38.84,311100.0,26.2102,26.2304,26.1563,26.1698,311100.0
2010-06-18 11:40:00,38.84,38.84,38.78,38.83,233100.0,26.1698,26.1698,26.1293,26.163,233100.0
2010-06-18 11:45:00,38.82,38.83,38.76,38.81,195100.0,26.1563,26.163,26.1159,26.1495,195100.0
2010-06-18 11:50:00,38.8,38.86,38.8,38.83,187800.0,26.1428,26.1832,26.1428,26.163,187800.0
2010-06-18 11:55:00,38.83,38.84,38.79,38.79,151700.0,26.163,26.1698,26.1361,26.1361,151700.0
2010-06-18 12:00:00,38.79,38.91,38.79,38.9,245000.0,26.1361,26.2169,26.1361,26.2102,245000.0
2010-06-18 12:05:00,38.89,38.9,38.84,38.85,202400.0,26.2034,26.2102,26.1698,26.1765,202400.0
2010-06-18 12:10:00,38.86,38.89,38.84,38.86,129700.0,26.1832,26.2034,26.1698,26.1832,129700.0
2010-06-18 12:15:00,38.86,38.94,38.85,38.94,487400.0,26.1832,26.2371,26.1765,26.2371,487400.0
2010-06-18 12:20:00,38.94,38.94,38.8,38.84,400600.0,26.2371,26.2371,26.1428,26.1698,400600.0
2010-06-18 12:25:00,38.84,38.88,38.82,38.84,187800.0,26.1698,26.1967,26.1563,26.1698,187800.0
2010-06-18 12:30:00,38.84,38.87,38.77,38.86,244300.0,26.1698,26.19,26.1226,26.1832,244300.0
2010-06-18 12:35:00,38.86,38.91,38.85,38.87,280300.0,26.1832,26.2169,26.1765,26.19,280300.0
2010-06-18 12:40:00,38.88,38.93,38.87,38.89,196600.0,26.1967,26.2304,26.19,26.2034,196600.0
2010-06-18 12:45:00,38.9,38.93,38.88,38.9,133200.0,26.2102,26.2304,26.1967,26.2102,133200.0
2010-06-18 12:50:00,38.9,38.93,38.89,38.9,115500.0,26.2102,26.2304,26.2034,26.2102,115500.0
2010-06-18 12:55:00,38.9,38.94,38.87,38.93,309000.0,26.2102,26.2371,26.19,26.2304,309000.0
2010-06-18 13:00:00,38.93,38.97,38.91,38.94,331700.0,26.2304,26.2574,26.2169,26.2371,331700.0
2010-06-18 13:05:00,38.95,38.96,38.88,38.94,418400.0,26.2439,26.2506,26.1967,26.2371,418400.0
2010-06-18 13:10:00,38.94,39.0,38.94,38.99,195800.0,26.2371,26.2776,26.2371,26.2708,195800.0
2010-06-18 13:15:00,38.99,39.02,38.96,38.98,337100.0,26.2708,26.291,26.2506,26.2641,337100.0
2010-06-18 13:20:00,38.99,39.01,38.97,38.99,125600.0,26.2708,26.2843,26.2574,26.2708,125600.0
2010-06-18 13:25:00,38.99,39.01,38.95,38.98,161000.0,26.2708,26.2843,26.2439,26.2641,161000.0
2010-06-18 13:30:00,38.98,38.99,38.94,38.95,184600.0,26.2641,26.2708,26.2371,26.2439,184600.0
2010-06-18 13:35:00,38.95,39.02,38.95,39.02,142500.0,26.2439,26.291,26.2439,26.291,142500.0
2010-06-18 13:40:00,39.02,39.04,38.99,39.01,227500.0,26.291,26.3045,26.2708,26.2843,227500.0
2010-06-18 13:45:00,39.01,39.02,38.94,38.99,343900.0,26.2843,26.291,26.2371,26.2708,343900.0
2010-06-18 13:50:00,38.99,39.02,38.96,39.02,250200.0,26.2708,26.291,26.2506,26.291,250200.0
2010-06-18 13:55:00,39.01,39.07,39.01,39.05,206900.0,26.2843,26.3247,26.2843,26.3113,206900.0
2010-06-18 14:00:00,39.05,39.11,38.97,39.08,423900.0,26.3113,26.3517,26.2574,26.3315,423900.0
2010-06-18 14:05:00,39.08,39.12,39.07,39.1,370000.0,26.3315,26.3584,26.3247,26.3449,370000.0
2010-06-18 14:10:00,39.1,39.19,39.09,39.19,579400.0,26.3449,26.4056,26.3382,26.4056,579400.0
2010-06-18 14:15:00,39.19,39.27,39.18,39.25,562200.0,26.4056,26.4595,26.3988,26.446,562200.0
2010-06-18 14:20:00,39.25,39.27,39.22,39.23,331300.0,26.446,26.4595,26.4258,26.4325,331300.0
2010-06-18 14:25:00,39.22,39.26,39.2,39.26,252000.0,26.4258,26.4527,26.4123,26.4527,252000.0
2010-06-18 14:30:00,39.25,39.26,39.2,39.21,199100.0,26.446,26.4527,26.4123,26.4191,199100.0
2010-06-18 14:35:00,39.22,39.26,39.17,39.24,238200.0,26.4258,26.4527,26.3921,26.4393,238200.0
2010-06-18 14:40:00,39.24,39.26,39.16,39.17,242500.0,26.4393,26.4527,26.3854,26.3921,242500.0
2010-06-18 14:45:00,39.17,39.22,39.13,39.14,297000.0,26.3921,26.4258,26.3652,26.3719,297000.0
2010-06-18 14:50:00,39.13,39.15,39.08,39.11,270800.0,26.3652,26.3786,26.3315,26.3517,270800.0
2010-06-18 14:55:00,39.11,39.14,39.1,39.12,264500.0,26.3517,26.3719,26.3449,26.3584,264500.0
2010-06-18 15:00:00,39.12,39.13,39.02,39.02,407200.0,26.3584,26.3652,26.291,26.291,407200.0
2010-06-18 15:05:00,39.03,39.06,39.01,39.03,278100.0,26.2978,26.318,26.2843,26.2978,278100.0
2010-06-18 15:10:00,39.03,39.06,38.99,39.03,329900.0,26.2978,26.318,26.2708,26.2978,329900.0
2010-06-18 15:15:00,39.03,39.05,38.98,38.99,227300.0,26.2978,26.3113,26.2641,26.2708,227300.0
2010-06-18 15:20:00,38.99,39.05,38.98,39.03,255700.0,26.2708,26.3113,26.2641,26.2978,255700.0
2010-06-18 15:25:00,39.03,39.1,39.02,39.07,238400.0,26.2978,26.3449,26.291,26.3247,238400.0
2010-06-18 15:30:00,39.06,39.08,38.99,38.99,342900.0,26.318,26.3315,26.2708,26.2708,342900.0
2010-06-18 15:35:00,38.99,39.05,38.98,39.04,474500.0,26.2708,26.3113,26.2641,26.3045,474500.0
2010-06-18 15:40:00,39.05,39.09,39.04,39.08,477000.0,26.3113,26.3382,26.3045,26.3315,477000.0
2010-06-18 15:45:00,39.09,39.15,39.08,39.14,844000.0,26.3382,26.3786,26.3315,26.3719,844000.0
2010-06-18 15:50:00,39.15,39.22,39.12,39.14,1613900.0,26.3786,26.4258,26.3584,26.3719,1613900.0
2010-06-18 15:55:00,39.14,39.24,39.12,39.2,1844900.0,26.3719,26.4393,26.3584,26.4123,1844900.0
2010-06-21 09:30:00,39.53,39.7,39.49,39.51,1364800.0,26.6347,26.7492,26.6077,26.6212,1364800.0
2010-06-21 09:35:00,39.51,39.51,39.32,39.34,845400.0,26.6212,26.6212,26.4932,26.5067,845400.0
2010-06-21 09:40:00,39.35,39.71,39.3,39.67,1751000.0,26.5134,26.756,26.4797,26.729,1751000.0
2010-06-21 09:45:00,39.66,39.78,39.61,39.72,1065400.0,26.7223,26.8031,26.6886,26.7627,1065400.0
2010-06-21 09:50:00,39.72,39.78,39.66,39.7,670500.0,26.7627,26.8031,26.7223,26.7492,670500.0
2010-06-21 09:55:00,39.69,39.72,39.64,39.68,518400.0,26.7425,26.7627,26.7088,26.7357,518400.0
2010-06-21 10:00:00,39.68,39.73,39.65,39.68,373400.0,26.7357,26.7694,26.7155,26.7357,373400.0
2010-06-21 10:05:00,39.68,39.69,39.51,39.54,503300.0,26.7357,26.7425,26.6212,26.6414,503300.0
2010-06-21 10:10:00,39.54,39.55,39.5,39.52,304000.0,26.6414,26.6481,26.6145,26.6279,304000.0
2010-06-21 10:15:00,39.53,39.57,39.51,39.51,353300.0,26.6347,26.6616,26.6212,26.6212,353300.0
2010-06-21 10:20:00,39.5,39.6,39.47,39.55,471500.0,26.6145,26.6818,26.5942,26.6481,471500.0
2010-06-21 10:25:00,39.55,39.56,39.48,39.49,270100.0,26.6481,26.6549,26.601,26.6077,270100.0
2010-06-21 10:30:00,39.48,39.52,39.46,39.5,481900.0,26.601,26.6279,26.5875,26.6145,481900.0
2010-06-21 10:35:00,39.5,39.51,39.47,39.48,448700.0,26.6145,26.6212,26.5942,26.601,448700.0
2010-06-21 10:40:00,39.48,39.51,39.45,39.48,260200.0,26.601,26.6212,26.5808,26.601,260200.0
2010-06-21 10:45:00,39.48,39.51,39.46,39.47,184900.0,26.601,26.6212,26.5875,26.5942,184900.0
2010-06-21 10:50:00,39.47,39.48,39.36,39.44,472800.0,26.5942,26.601,26.5201,26.574,472800.0
2010-06-21 10:55:00,39.46,39.46,39.41,39.44,246800.0,26.5875,26.5875,26.5538,26.574,246800.0
2010-06-21 11:00:00,39.44,39.51,39.44,39.5,313500.0,26.574,26.6212,26.574,26.6145,313500.0
2010-06-21 11:05:00,39.5,39.51,39.4,39.42,316300.0,26.6145,26.6212,26.5471,26.5606,316300.0
2010-06-21 11:10:00,39.42,39.46,39.4,39.46,119200.0,26.5606,26.5875,26.5471,26.5875,119200.0
2010-06-21 11:15:00,39.45,39.48,39.42,39.44,198300.0,26.5808,26.601,26.5606,26.574,198300.0
2010-06-21 11:20:00,39.43,39.46,39.41,39.44,242100.0,26.5673,26.5875,26.5538,26.574,242100.0
2010-06-21 11:25:00,39.46,39.47,39.42,39.43,320600.0,26.5875,26.5942,26.5606,26.5673,320600.0
2010-06-21 11:30:00,39.44,39.5,39.44,39.46,376200.0,26.574,26.6145,26.574,26.5875,376200.0
2010-06-21 11:35:00,39.47,39.48,39.39,39.42,252500.0,26.5942,26.601,26.5403,26.5606,252500.0
2010-06-21 11:40:00,39.41,39.44,39.38,39.41,121300.0,26.5538,26.574,26.5336,26.5538,121300.0
2010-06-21 11:45:00,39.42,39.42,39.35,39.35,129300.0,26.5606,26.5606,26.5134,26.5134,129300.0
2010-06-21 11:50:00,39.35,39.4,39.33,39.38,265500.0,26.5134,26.5471,26.4999,26.5336,265500.0
2010-06-21 11:55:00,39.37,39.41,39.35,39.39,393000.0,26.5269,26.5538,26.5134,26.5403,393000.0
2010-06-21 12:00:00,39.38,39.47,39.36,39.46,231900.0,26.5336,26.5942,26.5201,26.5875,231900.0
2010-06-21 12:05:00,39.45,39.46,39.41,39.44,210600.0,26.5808,26.5875,26.5538,26.574,210600.0
2010-06-21 12:10:00,39.45,39.46,39.41,39.45,132600.0,26.5808,26.5875,26.5538,26.5808,132600.0
2010-06-21 12:15:00,39.45,39.47,39.4,39.4,205700.0,26.5808,26.5942,26.5471,26.5471,205700.0
2010-06-21 12:20:00,39.4,39.41,39.33,39.35,216600.0,26.5471,26.5538,26.4999,26.5134,216600.0
2010-06-21 12:25:00,39.34,39.37,39.3,39.3,273400.0,26.5067,26.5269,26.4797,26.4797,273400.0
2010-06-21 12:30:00,39.31,39.34,39.29,39.32,260000.0,26.4864,26.5067,26.473,26.4932,260000.0
2010-06-21 12:35:00,39.32,39.32,39.25,39.29,201300.0,26.4932,26.4932,26.446,26.473,201300.0
2010-06-21 12:40:00,39.29,39.3,39.24,39.27,119500.0,26.473,26.4797,26.4393,26.4595,119500.0
2010-06-21 12:45:00,39.27,39.3,39.26,39.27,147600.0,26.4595,26.4797,26.4527,26.4595,147600.0
2010-06-21 12:50:00,39.28,39.3,39.21,39.24,257600.0,26.4662,26.4797,26.4191,26.4393,257600.0
2010-06-21 12:55:00,39.24,39.29,39.22,39.29,147000.0,26.4393,26.473,26.4258,26.473,147000.0
2010-06-21 13:00:00,39.28,39.29,39.24,39.27,175500.0,26.4662,26.473,26.4393,26.4595,175500.0
2010-06-21 13:05:00,39.28,39.29,39.23,39.27,210200.0,26.4662,26.473,26.4325,26.4595,210200.0
2010-06-21 13:10:00,39.27,39.39,39.27,39.36,328900.0,26.4595,26.5403,26.4595,26.5201,328900.0
2010-06-21 13:15:00,39.36,39.38,39.31,39.34,418900.0,26.5201,26.5336,26.4864,26.5067,418900.0
2010-06-21 13:20:00,39.34,39.44,39.34,39.42,596100.0,26.5067,26.574,26.5067,26.5606,596100.0
2010-06-21 13:25:00,39.41,39.45,39.4,39.43,145300.0,26.5538,26.5808,26.5471,26.5673,145300.0
2010-06-21 13:30:00,39.43,39.44,39.38,39.43,131700.0,26.5673,26.574,26.5336,26.5673,131700.0
2010-06-21 13:35:00,39.44,39.44,39.32,39.33,197600.0,26.574,26.574,26.4932,26.4999,197600.0
2010-06-21 13:40:00,39.33,39.38,39.3,39.32,227700.0,26.4999,26.5336,26.4797,26.4932,227700.0
2010-06-21 13:45:00,39.32,39.35,39.28,39.32,245900.0,26.4932,26.5134,26.4662,26.4932,245900.0
2010-06-21 13:50:00,39.31,39.39,39.29,39.35,195900.0,26.4864,26.5403,26.473,26.5134,195900.0
2010-06-21 13:55:00,39.34,39.37,39.29,39.3,235900.0,26.5067,26.5269,26.473,26.4797,235900.0
2010-06-21 14:00:00,39.3,39.37,39.29,39.33,218200.0,26.4797,26.5269,26.473,26.4999,218200.0
2010-06-21 14:05:00,39.32,39.37,39.28,39.3,489200.0,26.4932,26.5269,26.4662,26.4797,489200.0
2010-06-21 14:10:00,39.3,39.37,39.29,39.34,369900.0,26.4797,26.5269,26.473,26.5067,369900.0
2010-06-21 14:15:00,39.34,39.41,39.34,39.4,426500.0,26.5067,26.5538,26.5067,26.5471,426500.0
2010-06-21 14:20:00,39.39,39.46,39.39,39.45,196700.0,26.5403,26.5875,26.5403,26.5808,196700.0
2010-06-21 14:25:00,39.46,39.46,39.32,39.35,226000.0,26.5875,26.5875,26.4932,26.5134,226000.0
2010-06-21 14:30:00,39.34,39.37,39.29,39.31,140900.0,26.5067,26.5269,26.473,26.4864,140900.0
2010-06-21 14:35:00,39.3,39.32,39.25,39.25,268600.0,26.4797,26.4932,26.446,26.446,268600.0
2010-06-21 14:40:00,39.25,39.25,39.21,39.24,341900.0,26.446,26.446,26.4191,26.4393,341900.0
2010-06-21 14:45:00,39.24,39.24,39.14,39.14,469500.0,26.4393,26.4393,26.3719,26.3719,469500.0
2010-06-21 14:50:00,39.14,39.16,39.05,39.08,564300.0,26.3719,26.3854,26.3113,26.3315,564300.0
2010-06-21 14:55:00,39.08,39.09,38.99,39.06,612500.0,26.3315,26.3382,26.2708,26.318,612500.0
2010-06-21 15:00:00,39.06,39.07,38.97,38.98,486300.0,26.318,26.3247,26.2574,26.2641,486300.0
2010-06-21 15:05:00,38.98,39.45,38.93,38.97,465000.0,26.2641,26.5808,26.2304,26.2574,465000.0
2010-06-21 15:10:00,38.97,38.97,38.83,38.87,568400.0,26.2574,26.2574,26.163,26.19,568400.0
2010-06-21 15:15:00,38.86,38.92,38.74,38.75,553200.0,26.1832,26.2237,26.1024,26.1091,553200.0
2010-06-21 15:20:00,38.75,38.81,38.7,38.77,643300.0,26.1091,26.1495,26.0754,26.1226,643300.0
2010-06-21 15:25:00,38.77,38.86,38.73,38.81,483500.0,26.1226,26.1832,26.0956,26.1495,483500.0
2010-06-21 15:30:00,38.81,38.86,38.77,38.86,416300.0,26.1495,26.1832,26.1226,26.1832,416300.0
2010-06-21 15:35:00,38.86,38.87,38.77,38.83,407400.0,26.1832,26.19,26.1226,26.163,407400.0
2010-06-21 15:40:00,38.83,38.84,38.66,38.75,825100.0,26.163,26.1698,26.0485,26.1091,825100.0
2010-06-21 15:45:00,38.76,38.82,38.7,38.76,724600.0,26.1159,26.1563,26.0754,26.1159,724600.0
2010-06-21 15:50:00,38.76,38.84,38.75,38.8,845900.0,26.1159,26.1698,26.1091,26.1428,845900.0
2010-06-21 15:55:00,38.8,38.87,38.78,38.87,1596000.0,26.1428,26.19,26.1293,26.19,1596000.0
2010-06-22 09:30:00,38.93,39.0,38.52,38.65,799500.0,26.2304,26.2776,25.9541,26.0417,799500.0
2010-06-22 09:35:00,38.66,38.85,38.66,38.78,859700.0,26.0485,26.1765,26.0485,26.1293,859700.0
2010-06-22 09:40:00,38.78,38.98,38.78,38.93,391100.0,26.1293,26.2641,26.1293,26.2304,391100.0
2010-06-22 09:45:00,38.93,38.98,38.85,38.89,520300.0,26.2304,26.2641,26.1765,26.2034,520300.0
2010-06-22 09:50:00,38.88,38.91,38.8,38.82,337200.0,26.1967,26.2169,26.1428,26.1563,337200.0
2010-06-22 09:55:00,38.8,38.85,38.73,38.73,325900.0,26.1428,26.1765,26.0956,26.0956,325900.0
2010-06-22 10:00:00,38.73,38.85,38.68,38.84,845900.0,26.0956,26.1765,26.062,26.1698,845900.0
2010-06-22 10:05:00,38.84,38.86,38.77,38.85,306000.0,26.1698,26.1832,26.1226,26.1765,306000.0
2010-06-22 10:10:00,38.86,38.91,38.84,38.89,276600.0,26.1832,26.2169,26.1698,26.2034,276600.0
2010-06-22 10:15:00,38.89,38.89,38.74,38.79,349800.0,26.2034,26.2034,26.1024,26.1361,349800.0
2010-06-22 10:20:00,38.79,38.85,38.75,38.79,390200.0,26.1361,26.1765,26.1091,26.1361,390200.0
2010-06-22 10:25:00,38.79,38.86,38.79,38.82,464500.0,26.1361,26.1832,26.1361,26.1563,464500.0
2010-06-22 10:30:00,38.83,38.84,38.75,38.77,361500.0,26.163,26.1698,26.1091,26.1226,361500.0
2010-06-22 10:35:00,38.76,38.81,38.74,38.79,367200.0,26.1159,26.1495,26.1024,26.1361,367200.0
2010-06-22 10:40:00,38.8,38.84,38.79,38.83,274100.0,26.1428,26.1698,26.1361,26.163,274100.0
2010-06-22 10:45:00,38.83,38.9,38.83,38.88,359100.0,26.163,26.2102,26.163,26.1967,359100.0
2010-06-22 10:50:00,38.88,38.99,38.88,38.96,422100.0,26.1967,26.2708,26.1967,26.2506,422100.0
2010-06-22 10:55:00,38.95,39.02,38.95,39.01,273000.0,26.2439,26.291,26.2439,26.2843,273000.0
2010-06-22 11:00:00,39.01,39.03,38.96,38.96,472500.0,26.2843,26.2978,26.2506,26.2506,472500.0
2010-06-22 11:05:00,38.96,38.99,38.9,38.99,288700.0,26.2506,26.2708,26.2102,26.2708,288700.0
2010-06-22 11:10:00,38.99,39.08,38.99,39.05,291400.0,26.2708,26.3315,26.2708,26.3113,291400.0
2010-06-22 11:15:00,39.04,39.06,38.99,39.03,346000.0,26.3045,26.318,26.2708,26.2978,346000.0
2010-06-22 11:20:00,39.03,39.1,39.01,39.08,293800.0,26.2978,26.3449,26.2843,26.3315,293800.0
2010-06-22 11:25:00,39.08,39.2,39.05,39.19,456500.0,26.3315,26.4123,26.3113,26.4056,456500.0
2010-06-22 11:30:00,39.2,39.3,39.17,39.28,348800.0,26.4123,26.4797,26.3921,26.4662,348800.0
2010-06-22 11:35:00,39.28,39.38,39.26,39.32,537200.0,26.4662,26.5336,26.4527,26.4932,537200.0
2010-06-22 11:40:00,39.31,39.32,39.2,39.2,278800.0,26.4864,26.4932,26.4123,26.4123,278800.0
2010-06-22 11:45:00,39.21,39.28,39.19,39.25,295000.0,26.4191,26.4662,26.4056,26.446,295000.0
2010-06-22 11:50:00,39.25,39.31,39.22,39.27,405400.0,26.446,26.4864,26.4258,26.4595,405400.0
2010-06-22 11:55:00,39.27,39.33,39.24,39.33,413100.0,26.4595,26.4999,26.4393,26.4999,413100.0
2010-06-22 12:00:00,39.32,39.39,39.3,39.34,325700.0,26.4932,26.5403,26.4797,26.5067,325700.0
2010-06-22 12:05:00,39.34,39.38,39.3,39.31,145000.0,26.5067,26.5336,26.4797,26.4864,145000.0
2010-06-22 12:10:00,39.32,39.34,39.27,39.29,168300.0,26.4932,26.5067,26.4595,26.473,168300.0
2010-06-22 12:15:00,39.28,39.31,39.25,39.3,149800.0,26.4662,26.4864,26.446,26.4797,149800.0
2010-06-22 12:20:00,39.3,39.35,39.26,39.31,138500.0,26.4797,26.5134,26.4527,26.4864,138500.0
2010-06-22 12:25:00,39.32,39.37,39.22,39.22,160600.0,26.4932,26.5269,26.4258,26.4258,160600.0
2010-06-22 12:30:00,39.21,39.24,39.15,39.22,182100.0,26.4191,26.4393,26.3786,26.4258,182100.0
2010-06-22 12:35:00,39.22,39.22,39.13,39.13,224100.0,26.4258,26.4258,26.3652,26.3652,224100.0
2010-06-22 12:40:00,39.13,39.14,39.09,39.13,226800.0,26.3652,26.3719,26.3382,26.3652,226800.0
2010-06-22 12:45:00,39.12,39.18,39.1,39.15,185200.0,26.3584,26.3988,26.3449,26.3786,185200.0
2010-06-22 12:50:00,39.15,39.2,39.13,39.19,125800.0,26.3786,26.4123,26.3652,26.4056,125800.0
2010-06-22 12:55:00,39.2,39.23,39.18,39.23,104600.0,26.4123,26.4325,26.3988,26.4325,104600.0
2010-06-22 13:00:00,39.23,39.33,39.21,39.33,247600.0,26.4325,26.4999,26.4191,26.4999,247600.0
2010-06-22 13:05:00,39.32,39.33,39.29,39.32,125400.0,26.4932,26.4999,26.473,26.4932,125400.0
2010-06-22 13:10:00,39.31,39.37,39.31,39.36,280400.0,26.4864,26.5269,26.4864,26.5201,280400.0
2010-06-22 13:15:00,39.37,39.4,39.36,39.37,153800.0,26.5269,26.5471,26.5201,26.5269,153800.0
2010-06-22 13:20:00,39.36,39.38,39.35,39.37,328300.0,26.5201,26.5336,26.5134,26.5269,328300.0
2010-06-22 13:25:00,39.37,39.38,39.33,39.37,422900.0,26.5269,26.5336,26.4999,26.5269,422900.0
2010-06-22 13:30:00,39.37,39.39,39.33,39.34,403800.0,26.5269,26.5403,26.4999,26.5067,403800.0
2010-06-22 13:35:00,39.35,39.43,39.35,39.43,352500.0,26.5134,26.5673,26.5134,26.5673,352500.0
2010-06-22 13:40:00,39.43,39.54,39.42,39.51,510200.0,26.5673,26.6414,26.5606,26.6212,510200.0
2010-06-22 13:45:00,39.51,39.58,39.49,39.56,375800.0,26.6212,26.6684,26.6077,26.6549,375800.0
2010-06-22 13:50:00,39.57,39.58,39.44,39.47,464700.0,26.6616,26.6684,26.574,26.5942,464700.0
2010-06-22 13:55:00,39.47,39.49,39.35,39.4,350700.0,26.5942,26.6077,26.5134,26.5471,350700.0
2010-06-22 14:00:00,39.4,39.4,39.22,39.22,364900.0,26.5471,26.5471,26.4258,26.4258,364900.0
2010-06-22 14:05:00,39.23,39.27,39.16,39.19,520900.0,26.4325,26.4595,26.3854,26.4056,520900.0
2010-06-22 14:10:00,39.19,39.26,39.16,39.24,425900.0,26.4056,26.4527,26.3854,26.4393,425900.0
2010-06-22 14:15:00,39.24,39.28,39.21,39.22,144000.0,26.4393,26.4662,26.4191,26.4258,144000.0
2010-06-22 14:20:00,39.22,39.25,39.17,39.17,158800.0,26.4258,26.446,26.3921,26.3921,158800.0
2010-06-22 14:25:00,39.17,39.19,39.08,39.1,717500.0,26.3921,26.4056,26.3315,26.3449,717500.0
2010-06-22 14:30:00,39.1,39.16,39.02,39.05,829100.0,26.3449,26.3854,26.291,26.3113,829100.0
2010-06-22 14:35:00,39.05,39.13,38.96,38.96,796300.0,26.3113,26.3652,26.2506,26.2506,796300.0
2010-06-22 14:40:00,38.96,38.97,38.8,38.81,962100.0,26.2506,26.2574,26.1428,26.1495,962100.0
2010-06-22 14:45:00,38.8,38.8,38.68,38.71,1197800.0,26.1428,26.1428,26.062,26.0822,1197800.0
2010-06-22 14:50:00,38.7,38.76,38.61,38.7,921100.0,26.0754,26.1159,26.0148,26.0754,921100.0
2010-06-22 14:55:00,38.7,38.71,38.6,38.67,675200.0,26.0754,26.0822,26.0081,26.0552,675200.0
2010-06-22 15:00:00,38.67,38.79,38.66,38.78,940800.0,26.0552,26.1361,26.0485,26.1293,940800.0
2010-06-22 15:05:00,38.77,38.88,38.76,38.8,861600.0,26.1226,26.1967,26.1159,26.1428,861600.0
2010-06-22 15:10:00,38.8,38.89,38.74,38.86,737700.0,26.1428,26.2034,26.1024,26.1832,737700.0
2010-06-22 15:15:00,38.86,38.95,38.81,38.91,537500.0,26.1832,26.2439,26.1495,26.2169,537500.0
2010-06-22 15:20:00,38.9,38.91,38.73,38.73,588300.0,26.2102,26.2169,26.0956,26.0956,588300.0
2010-06-22 15:25:00,38.73,38.76,38.59,38.59,824000.0,26.0956,26.1159,26.0013,26.0013,824000.0
2010-06-22 15:30:00,38.6,38.63,38.49,38.63,1232200.0,26.0081,26.0283,25.9339,26.0283,1232200.0
2010-06-22 15:35:00,38.62,38.73,38.6,38.67,977800.0,26.0215,26.0956,26.0081,26.0552,977800.0
2010-06-22 15:40:00,38.67,38.69,38.6,38.63,544200.0,26.0552,26.0687,26.0081,26.0283,544200.0
2010-06-22 15:45:00,38.63,38.68,38.56,38.59,877500.0,26.0283,26.062,25.9811,26.0013,877500.0
2010-06-22 15:50:00,38.59,38.62,38.43,38.46,1466000.0,26.0013,26.0215,25.8935,25.9137,1466000.0
2010-06-22 15:55:00,38.46,38.47,38.22,38.28,3819100.0,25.9137,25.9205,25.752,25.7924,3819100.0
2010-06-23 09:30:00,38.29,38.58,38.27,38.51,1232800.0,25.7992,25.9946,25.7857,25.9474,1232800.0
2010-06-23 09:35:00,38.51,38.68,38.41,38.56,1354500.0,25.9474,26.062,25.88,25.9811,1354500.0
2010-06-23 09:40:00,38.56,38.58,38.35,38.48,769500.0,25.9811,25.9946,25.8396,25.9272,769500.0
2010-06-23 09:45:00,38.48,38.55,38.4,38.43,637600.0,25.9272,25.9744,25.8733,25.8935,637600.0
2010-06-23 09:50:00,38.43,38.56,38.4,38.54,585000.0,25.8935,25.9811,25.8733,25.9676,585000.0
2010-06-23 09:55:00,38.55,38.59,38.49,38.57,410600.0,25.9744,26.0013,25.9339,25.9878,410600.0
2010-06-23 10:00:00,38.56,38.56,38.31,38.34,1342500.0,25.9811,25.9811,25.8127,25.8329,1342500.0
2010-06-23 10:05:00,38.34,38.37,38.08,38.14,997900.0,25.8329,25.8531,25.6577,25.6981,997900.0
2010-06-23 10:10:00,38.13,38.27,38.11,38.24,579700.0,25.6914,25.7857,25.6779,25.7655,579700.0
2010-06-23 10:15:00,38.24,38.24,38.08,38.21,477400.0,25.7655,25.7655,25.6577,25.7453,477400.0
2010-06-23 10:20:00,38.2,38.24,38.15,38.16,331200.0,25.7385,25.7655,25.7048,25.7116,331200.0
2010-06-23 10:25:00,38.15,38.17,38.02,38.06,419900.0,25.7048,25.7183,25.6173,25.6442,419900.0
2010-06-23 10:30:00,38.06,38.25,38.05,38.17,552900.0,25.6442,25.7722,25.6375,25.7183,552900.0
2010-06-23 10:35:00,38.18,38.2,38.09,38.2,563500.0,25.7251,25.7385,25.6644,25.7385,563500.0
2010-06-23 10:40:00,38.2,38.3,38.15,38.29,877000.0,25.7385,25.8059,25.7048,25.7992,877000.0
2010-06-23 10:45:00,38.28,38.4,38.27,38.32,592200.0,25.7924,25.8733,25.7857,25.8194,592200.0
2010-06-23 10:50:00,38.32,38.38,38.26,38.29,1078400.0,25.8194,25.8598,25.779,25.7992,1078400.0
2010-06-23 10:55:00,38.3,38.34,38.18,38.19,540900.0,25.8059,25.8329,25.7251,25.7318,540900.0
2010-06-23 11:00:00,38.19,38.22,38.15,38.19,333700.0,25.7318,25.752,25.7048,25.7318,333700.0
2010-06-23 11:05:00,38.19,38.23,38.15,38.22,311200.0,25.7318,25.7588,25.7048,25.752,311200.0
2010-06-23 11:10:00,38.23,38.25,38.12,38.16,290700.0,25.7588,25.7722,25.6846,25.7116,290700.0
2010-06-23 11:15:00,38.16,38.28,38.16,38.28,283800.0,25.7116,25.7924,25.7116,25.7924,283800.0
2010-06-23 11:20:00,38.28,38.29,38.22,38.27,377900.0,25.7924,25.7992,25.752,25.7857,377900.0
2010-06-23 11:25:00,38.26,38.39,38.26,38.33,622100.0,25.779,25.8666,25.779,25.8261,622100.0
2010-06-23 11:30:00,38.33,38.42,38.32,38.38,299800.0,25.8261,25.8868,25.8194,25.8598,299800.0
2010-06-23 11:35:00,38.37,38.38,38.33,38.38,227000.0,25.8531,25.8598,25.8261,25.8598,227000.0
2010-06-23 11:40:00,38.37,38.4,38.31,38.32,270700.0,25.8531,25.8733,25.8127,25.8194,270700.0
2010-06-23 11:45:00,38.31,38.42,38.31,38.37,741400.0,25.8127,25.8868,25.8127,25.8531,741400.0
2010-06-23 11:50:00,38.37,38.41,38.24,38.25,364400.0,25.8531,25.88,25.7655,25.7722,364400.0
2010-06-23 11:55:00,38.25,38.32,38.24,38.25,219200.0,25.7722,25.8194,25.7655,25.7722,219200.0
2010-06-23 12:00:00,38.26,38.27,38.17,38.21,512200.0,25.779,25.7857,25.7183,25.7453,512200.0
2010-06-23 12:05:00,38.21,38.34,38.2,38.34,321700.0,25.7453,25.8329,25.7385,25.8329,321700.0
2010-06-23 12:10:00,38.34,38.36,38.29,38.35,534100.0,25.8329,25.8463,25.7992,25.8396,534100.0
2010-06-23 12:15:00,38.35,38.48,38.35,38.47,564200.0,25.8396,25.9272,25.8396,25.9205,564200.0
2010-06-23 12:20:00,38.46,38.5,38.44,38.45,654900.0,25.9137,25.9407,25.9002,25.907,654900.0
2010-06-23 12:25:00,38.44,38.57,38.43,38.57,542900.0,25.9002,25.9878,25.8935,25.9878,542900.0
2010-06-23 12:30:00,38.57,38.58,38.47,38.5,475500.0,25.9878,25.9946,25.9205,25.9407,475500.0
2010-06-23 12:35:00,38.5,38.61,38.5,38.58,384700.0,25.9407,26.0148,25.9407,25.9946,384700.0
2010-06-23 12:40:00,38.58,38.64,38.57,38.61,240700.0,25.9946,26.035,25.9878,26.0148,240700.0
2010-06-23 12:45:00,38.62,38.76,38.6,38.7,476000.0,26.0215,26.1159,26.0081,26.0754,476000.0
2010-06-23 12:50:00,38.71,38.76,38.68,38.69,510600.0,26.0822,26.1159,26.062,26.0687,510600.0
2010-06-23 12:55:00,38.7,38.74,38.66,38.71,319500.0,26.0754,26.1024,26.0485,26.0822,319500.0
2010-06-23 13:00:00,38.7,38.84,38.7,38.75,505900.0,26.0754,26.1698,26.0754,26.1091,505900.0
2010-06-23 13:05:00,38.75,38.76,38.64,38.74,245000.0,26.1091,26.1159,26.035,26.1024,245000.0
2010-06-23 13:10:00,38.74,38.78,38.72,38.76,233900.0,26.1024,26.1293,26.0889,26.1159,233900.0
2010-06-23 13:15:00,38.77,38.77,38.66,38.71,193000.0,26.1226,26.1226,26.0485,26.0822,193000.0
2010-06-23 13:20:00,38.71,38.71,38.67,38.67,137700.0,26.0822,26.0822,26.0552,26.0552,137700.0
2010-06-23 13:25:00,38.68,38.75,38.64,38.72,159800.0,26.062,26.1091,26.035,26.0889,159800.0
2010-06-23 13:30:00,38.72,38.78,38.7,38.76,172400.0,26.0889,26.1293,26.0754,26.1159,172400.0
2010-06-23 13:35:00,38.75,38.77,38.71,38.75,227700.0,26.1091,26.1226,26.0822,26.1091,227700.0
2010-06-23 13:40:00,38.75,38.75,38.69,38.69,114600.0,26.1091,26.1091,26.0687,26.0687,114600.0
2010-06-23 13:45:00,38.7,38.7,38.63,38.69,149900.0,26.0754,26.0754,26.0283,26.0687,149900.0
2010-06-23 13:50:00,38.69,38.73,38.66,38.67,211700.0,26.0687,26.0956,26.0485,26.0552,211700.0
2010-06-23 13:55:00,38.67,38.7,38.63,38.66,221500.0,26.0552,26.0754,26.0283,26.0485,221500.0
2010-06-23 14:00:00,38.65,38.75,38.63,38.73,351500.0,26.0417,26.1091,26.0283,26.0956,351500.0
2010-06-23 14:05:00,38.74,38.82,38.73,38.81,265800.0,26.1024,26.1563,26.0956,26.1495,265800.0
2010-06-23 14:10:00,38.81,38.82,38.72,38.76,220800.0,26.1495,26.1563,26.0889,26.1159,220800.0
2010-06-23 14:15:00,38.76,38.81,38.63,38.71,812900.0,26.1159,26.1495,26.0283,26.0822,812900.0
2010-06-23 14:20:00,38.71,38.79,38.55,38.61,865200.0,26.0822,26.1361,25.9744,26.0148,865200.0
2010-06-23 14:25:00,38.61,38.75,38.53,38.74,573300.0,26.0148,26.1091,25.9609,26.1024,573300.0
2010-06-23 14:30:00,38.74,39.08,38.73,38.96,1294400.0,26.1024,26.3315,26.0956,26.2506,1294400.0
2010-06-23 14:35:00,38.96,39.01,38.9,38.96,551600.0,26.2506,26.2843,26.2102,26.2506,551600.0
2010-06-23 14:40:00,38.97,39.0,38.84,38.86,306700.0,26.2574,26.2776,26.1698,26.1832,306700.0
2010-06-23 14:45:00,38.85,38.92,38.81,38.84,580800.0,26.1765,26.2237,26.1495,26.1698,580800.0
2010-06-23 14:50:00,38.84,38.89,38.72,38.85,567500.0,26.1698,26.2034,26.0889,26.1765,567500.0
2010-06-23 14:55:00,38.85,38.87,38.73,38.78,450600.0,26.1765,26.19,26.0956,26.1293,450600.0
2010-06-23 15:00:00,38.78,38.86,38.74,38.77,476800.0,26.1293,26.1832,26.1024,26.1226,476800.0
2010-06-23 15:05:00,38.77,38.77,38.52,38.6,966900.0,26.1226,26.1226,25.9541,26.0081,966900.0
2010-06-23 15:10:00,38.6,38.75,38.59,38.65,706500.0,26.0081,26.1091,26.0013,26.0417,706500.0
2010-06-23 15:15:00,38.65,38.73,38.57,38.64,730000.0,26.0417,26.0956,25.9878,26.035,730000.0
2010-06-23 15:20:00,38.63,38.71,38.56,38.71,656900.0,26.0283,26.0822,25.9811,26.0822,656900.0
2010-06-23 15:25:00,38.71,38.82,38.67,38.77,581700.0,26.0822,26.1563,26.0552,26.1226,581700.0
2010-06-23 15:30:00,38.77,38.77,38.65,38.72,589500.0,26.1226,26.1226,26.0417,26.0889,589500.0
2010-06-23 15:35:00,38.73,38.83,38.67,38.8,587900.0,26.0956,26.163,26.0552,26.1428,587900.0
2010-06-23 15:40:00,38.81,38.91,38.74,38.9,800800.0,26.1495,26.2169,26.1024,26.2102,800800.0
2010-06-23 15:45:00,38.9,38.96,38.86,38.9,926500.0,26.2102,26.2506,26.1832,26.2102,926500.0
2010-06-23 15:50:00,38.9,38.94,38.82,38.93,1083500.0,26.2102,26.2371,26.1563,26.2304,1083500.0
2010-06-23 15:55:00,38.92,38.95,38.81,38.87,1698000.0,26.2237,26.2439,26.1495,26.19,1698000.0
2010-06-24 09:30:00,38.55,38.7,38.08,38.1,1954600.0,25.9744,26.0754,25.6577,25.6712,1954600.0
2010-06-24 09:35:00,38.09,38.11,37.72,37.87,2818700.0,25.6644,25.6779,25.4151,25.5162,2818700.0
2010-06-24 09:40:00,37.86,37.98,37.73,37.92,2086500.0,25.5095,25.5903,25.4219,25.5499,2086500.0
2010-06-24 09:45:00,37.92,37.98,37.63,37.79,2157100.0,25.5499,25.5903,25.3545,25.4623,2157100.0
2010-06-24 09:50:00,37.8,37.93,37.79,37.86,1706500.0,25.469,25.5566,25.4623,25.5095,1706500.0
2010-06-24 09:55:00,37.86,37.88,37.71,37.83,1250400.0,25.5095,25.5229,25.4084,25.4892,1250400.0
2010-06-24 10:00:00,37.83,38.0,37.81,37.81,922300.0,25.4892,25.6038,25.4758,25.4758,922300.0
2010-06-24 10:05:00,37.8,37.87,37.7,37.74,1886700.0,25.469,25.5162,25.4016,25.4286,1886700.0
2010-06-24 10:10:00,37.74,37.79,37.48,37.5,1895700.0,25.4286,25.4623,25.2534,25.2669,1895700.0
2010-06-24 10:15:00,37.5,37.54,37.42,37.53,1269100.0,25.2669,25.2938,25.213,25.2871,1269100.0
2010-06-24 10:20:00,37.53,37.68,37.53,37.67,1088900.0,25.2871,25.3882,25.2871,25.3814,1088900.0
2010-06-24 10:25:00,37.66,37.82,37.66,37.77,1139000.0,25.3747,25.4825,25.3747,25.4488,1139000.0
2010-06-24 10:30:00,37.78,37.95,37.74,37.75,1612500.0,25.4555,25.5701,25.4286,25.4353,1612500.0
2010-06-24 10:35:00,37.75,37.92,37.63,37.9,1882100.0,25.4353,25.5499,25.3545,25.5364,1882100.0
2010-06-24 10:40:00,37.9,37.97,37.8,37.82,1542200.0,25.5364,25.5836,25.469,25.4825,1542200.0
2010-06-24 10:45:00,37.83,38.24,37.77,38.24,2216200.0,25.4892,25.7655,25.4488,25.7655,2216200.0
2010-06-24 10:50:00,38.24,38.4,38.01,38.09,3016600.0,25.7655,25.8733,25.6105,25.6644,3016600.0
2010-06-24 10:55:00,38.09,38.27,38.04,38.24,1363500.0,25.6644,25.7857,25.6307,25.7655,1363500.0
2010-06-24 11:00:00,38.23,38.23,37.84,37.96,1211600.0,25.7588,25.7588,25.496,25.5768,1211600.0
2010-06-24 11:05:00,37.96,37.97,37.78,37.93,800900.0,25.5768,25.5836,25.4555,25.5566,800900.0
2010-06-24 11:10:00,37.91,37.94,37.8,37.81,768200.0,25.5431,25.5634,25.469,25.4758,768200.0
2010-06-24 11:15:00,37.81,37.92,37.74,37.75,743700.0,25.4758,25.5499,25.4286,25.4353,743700.0
2010-06-24 11:20:00,37.75,37.8,37.63,37.79,883600.0,25.4353,25.469,25.3545,25.4623,883600.0
2010-06-24 11:25:00,37.79,37.85,37.67,37.67,672500.0,25.4623,25.5027,25.3814,25.3814,672500.0
2010-06-24 11:30:00,37.68,37.73,37.63,37.65,618800.0,25.3882,25.4219,25.3545,25.368,618800.0
2010-06-24 11:35:00,37.65,37.79,37.58,37.78,992300.0,25.368,25.4623,25.3208,25.4555,992300.0
2010-06-24 11:40:00,37.79,37.79,37.68,37.74,609200.0,25.4623,25.4623,25.3882,25.4286,609200.0
2010-06-24 11:45:00,37.73,37.79,37.71,37.78,573400.0,25.4219,25.4623,25.4084,25.4555,573400.0
2010-06-24 11:50:00,37.78,37.82,37.68,37.72,450100.0,25.4555,25.4825,25.3882,25.4151,450100.0
2010-06-24 11:55:00,37.71,37.72,37.63,37.69,638000.0,25.4084,25.4151,25.3545,25.3949,638000.0
2010-06-24 12:00:00,37.69,37.82,37.68,37.8,537400.0,25.3949,25.4825,25.3882,25.469,537400.0
2010-06-24 12:05:00,37.8,37.91,37.79,37.9,623000.0,25.469,25.5431,25.4623,25.5364,623000.0
2010-06-24 12:10:00,37.9,37.91,37.82,37.85,492600.0,25.5364,25.5431,25.4825,25.5027,492600.0
2010-06-24 12:15:00,37.85,37.89,37.83,37.83,237400.0,25.5027,25.5297,25.4892,25.4892,237400.0
2010-06-24 12:20:00,37.83,37.92,37.83,37.83,247900.0,25.4892,25.5499,25.4892,25.4892,247900.0
2010-06-24 12:25:00,37.83,37.86,37.77,37.83,258500.0,25.4892,25.5095,25.4488,25.4892,258500.0
2010-06-24 12:30:00,37.83,37.87,37.81,37.81,201900.0,25.4892,25.5162,25.4758,25.4758,201900.0
2010-06-24 12:35:00,37.81,37.85,37.77,37.81,286100.0,25.4758,25.5027,25.4488,25.4758,286100.0
2010-06-24 12:40:00,37.82,37.89,37.81,37.84,283000.0,25.4825,25.5297,25.4758,25.496,283000.0
2010-06-24 12:45:00,37.83,37.9,37.82,37.86,214100.0,25.4892,25.5364,25.4825,25.5095,214100.0
2010-06-24 12:50:00,37.86,37.9,37.86,37.87,252500.0,25.5095,25.5364,25.5095,25.5162,252500.0
2010-06-24 12:55:00,37.87,37.95,37.84,37.89,312800.0,25.5162,25.5701,25.496,25.5297,312800.0
2010-06-24 13:00:00,37.9,37.94,37.82,37.91,329400.0,25.5364,25.5634,25.4825,25.5431,329400.0
2010-06-24 13:05:00,37.9,37.94,37.87,37.94,259900.0,25.5364,25.5634,25.5162,25.5634,259900.0
2010-06-24 13:10:00,37.94,38.06,37.94,38.06,289700.0,25.5634,25.6442,25.5634,25.6442,289700.0
2010-06-24 13:15:00,38.06,38.06,37.94,37.96,417600.0,25.6442,25.6442,25.5634,25.5768,417600.0
2010-06-24 13:20:00,37.96,37.98,37.88,37.97,358100.0,25.5768,25.5903,25.5229,25.5836,358100.0
2010-06-24 13:25:00,37.96,37.99,37.95,37.99,378300.0,25.5768,25.597,25.5701,25.597,378300.0
2010-06-24 13:30:00,37.98,38.06,37.97,38.03,333000.0,25.5903,25.6442,25.5836,25.624,333000.0
2010-06-24 13:35:00,38.04,38.12,38.02,38.05,410400.0,25.6307,25.6846,25.6173,25.6375,410400.0
2010-06-24 13:40:00,38.06,38.13,38.03,38.12,447400.0,25.6442,25.6914,25.624,25.6846,447400.0
2010-06-24 13:45:00,38.12,38.3,38.11,38.28,758900.0,25.6846,25.8059,25.6779,25.7924,758900.0
2010-06-24 13:50:00,38.29,38.3,38.17,38.19,1175900.0,25.7992,25.8059,25.7183,25.7318,1175900.0
2010-06-24 13:55:00,38.19,38.3,38.17,38.28,418800.0,25.7318,25.8059,25.7183,25.7924,418800.0
2010-06-24 14:00:00,38.27,38.3,38.24,38.25,764300.0,25.7857,25.8059,25.7655,25.7722,764300.0
2010-06-24 14:05:00,38.24,38.27,38.15,38.19,428800.0,25.7655,25.7857,25.7048,25.7318,428800.0
2010-06-24 14:10:00,38.2,38.2,38.1,38.18,445400.0,25.7385,25.7385,25.6712,25.7251,445400.0
2010-06-24 14:15:00,38.18,38.2,38.13,38.16,169600.0,25.7251,25.7385,25.6914,25.7116,169600.0
2010-06-24 14:20:00,38.16,38.19,38.12,38.16,218300.0,25.7116,25.7318,25.6846,25.7116,218300.0
2010-06-24 14:25:00,38.16,38.22,38.16,38.16,143900.0,25.7116,25.752,25.7116,25.7116,143900.0
2010-06-24 14:30:00,38.16,38.16,38.05,38.09,605000.0,25.7116,25.7116,25.6375,25.6644,605000.0
2010-06-24 14:35:00,38.1,38.15,38.04,38.1,607500.0,25.6712,25.7048,25.6307,25.6712,607500.0
2010-06-24 14:40:00,38.1,38.14,38.08,38.12,290200.0,25.6712,25.6981,25.6577,25.6846,290200.0
2010-06-24 14:45:00,38.12,38.15,38.06,38.08,545300.0,25.6846,25.7048,25.6442,25.6577,545300.0
2010-06-24 14:50:00,38.08,38.1,38.02,38.07,481200.0,25.6577,25.6712,25.6173,25.6509,481200.0
2010-06-24 14:55:00,38.07,38.08,38.02,38.02,740600.0,25.6509,25.6577,25.6173,25.6173,740600.0
2010-06-24 15:00:00,38.02,38.09,38.01,38.06,563100.0,25.6173,25.6644,25.6105,25.6442,563100.0
2010-06-24 15:05:00,38.06,38.12,38.05,38.08,738300.0,25.6442,25.6846,25.6375,25.6577,738300.0
2010-06-24 15:10:00,38.08,38.12,37.83,37.88,1069500.0,25.6577,25.6846,25.4892,25.5229,1069500.0
2010-06-24 15:15:00,37.88,37.92,37.81,37.85,893300.0,25.5229,25.5499,25.4758,25.5027,893300.0
2010-06-24 15:20:00,37.84,37.94,37.83,37.89,509200.0,25.496,25.5634,25.4892,25.5297,509200.0
2010-06-24 15:25:00,37.9,38.04,37.87,37.95,875200.0,25.5364,25.6307,25.5162,25.5701,875200.0
2010-06-24 15:30:00,37.95,38.02,37.9,38.0,542400.0,25.5701,25.6173,25.5364,25.6038,542400.0
2010-06-24 15:35:00,38.0,38.09,37.94,38.0,686000.0,25.6038,25.6644,25.5634,25.6038,686000.0
2010-06-24 15:40:00,37.98,38.02,37.9,38.0,1050700.0,25.5903,25.6173,25.5364,25.6038,1050700.0
2010-06-24 15:45:00,38.0,38.02,37.9,37.94,1196200.0,25.6038,25.6173,25.5364,25.5634,1196200.0
2010-06-24 15:50:00,37.94,37.98,37.89,37.95,1600400.0,25.5634,25.5903,25.5297,25.5701,1600400.0
2010-06-24 15:55:00,37.95,38.05,37.87,38.01,3578700.0,25.5701,25.6375,25.5162,25.6105,3578700.0
2010-06-25 09:30:00,38.79,38.81,38.52,38.53,3060100.0,26.1361,26.1495,25.9541,25.9609,3060100.0
2010-06-25 09:35:00,38.54,38.76,38.41,38.75,2322700.0,25.9676,26.1159,25.88,26.1091,2322700.0
2010-06-25 09:40:00,38.75,39.02,38.71,38.88,3731000.0,26.1091,26.291,26.0822,26.1967,3731000.0
2010-06-25 09:45:00,38.88,38.93,38.69,38.8,2176600.0,26.1967,26.2304,26.0687,26.1428,2176600.0
2010-06-25 09:50:00,38.8,38.81,38.67,38.74,1144100.0,26.1428,26.1495,26.0552,26.1024,1144100.0
2010-06-25 09:55:00,38.75,38.93,38.73,38.83,1819600.0,26.1091,26.2304,26.0956,26.163,1819600.0
2010-06-25 10:00:00,38.83,39.07,38.82,38.95,1989200.0,26.163,26.3247,26.1563,26.2439,1989200.0
2010-06-25 10:05:00,38.94,39.0,38.87,38.92,635500.0,26.2371,26.2776,26.19,26.2237,635500.0
2010-06-25 10:10:00,38.92,38.98,38.85,38.86,780100.0,26.2237,26.2641,26.1765,26.1832,780100.0
2010-06-25 10:15:00,38.87,38.89,38.76,38.78,1007500.0,26.19,26.2034,26.1159,26.1293,1007500.0
2010-06-25 10:20:00,38.77,38.78,38.53,38.57,1511300.0,26.1226,26.1293,25.9609,25.9878,1511300.0
2010-06-25 10:25:00,38.57,38.63,38.52,38.6,826500.0,25.9878,26.0283,25.9541,26.0081,826500.0
2010-06-25 10:30:00,38.6,38.62,38.48,38.54,844700.0,26.0081,26.0215,25.9272,25.9676,844700.0
2010-06-25 10:35:00,38.54,38.55,38.38,38.44,821800.0,25.9676,25.9744,25.8598,25.9002,821800.0
2010-06-25 10:40:00,38.45,38.57,38.44,38.57,533400.0,25.907,25.9878,25.9002,25.9878,533400.0
2010-06-25 10:45:00,38.57,38.63,38.53,38.55,339700.0,25.9878,26.0283,25.9609,25.9744,339700.0
2010-06-25 10:50:00,38.56,38.57,38.32,38.33,512900.0,25.9811,25.9878,25.8194,25.8261,512900.0
2010-06-25 10:55:00,38.33,38.43,38.28,38.35,1129000.0,25.8261,25.8935,25.7924,25.8396,1129000.0
2010-06-25 11:00:00,38.34,38.46,38.34,38.46,567000.0,25.8329,25.9137,25.8329,25.9137,567000.0
2010-06-25 11:05:00,38.45,38.58,38.45,38.54,442800.0,25.907,25.9946,25.907,25.9676,442800.0
2010-06-25 11:10:00,38.54,38.56,38.46,38.54,292100.0,25.9676,25.9811,25.9137,25.9676,292100.0
2010-06-25 11:15:00,38.54,38.59,38.49,38.57,230400.0,25.9676,26.0013,25.9339,25.9878,230400.0
2010-06-25 11:20:00,38.57,38.59,38.48,38.55,345400.0,25.9878,26.0013,25.9272,25.9744,345400.0
2010-06-25 11:25:00,38.56,38.66,38.51,38.6,373600.0,25.9811,26.0485,25.9474,26.0081,373600.0
2010-06-25 11:30:00,38.59,38.71,38.58,38.68,593300.0,26.0013,26.0822,25.9946,26.062,593300.0
2010-06-25 11:35:00,38.67,38.67,38.57,38.61,315900.0,26.0552,26.0552,25.9878,26.0148,315900.0
2010-06-25 11:40:00,38.61,38.65,38.55,38.59,302900.0,26.0148,26.0417,25.9744,26.0013,302900.0
2010-06-25 11:45:00,38.58,38.69,38.57,38.68,313700.0,25.9946,26.0687,25.9878,26.062,313700.0
2010-06-25 11:50:00,38.69,38.72,38.64,38.65,423100.0,26.0687,26.0889,26.035,26.0417,423100.0
2010-06-25 11:55:00,38.65,38.65,38.58,38.59,200100.0,26.0417,26.0417,25.9946,26.0013,200100.0
2010-06-25 12:00:00,38.58,38.62,38.53,38.61,303200.0,25.9946,26.0215,25.9609,26.0148,303200.0
2010-06-25 12:05:00,38.61,38.62,38.54,38.57,346600.0,26.0148,26.0215,25.9676,25.9878,346600.0
2010-06-25 12:10:00,38.56,38.62,38.55,38.56,207600.0,25.9811,26.0215,25.9744,25.9811,207600.0
2010-06-25 12:15:00,38.56,38.58,38.5,38.58,318800.0,25.9811,25.9946,25.9407,25.9946,318800.0
2010-06-25 12:20:00,38.59,38.63,38.52,38.52,300800.0,26.0013,26.0283,25.9541,25.9541,300800.0
2010-06-25 12:25:00,38.52,38.63,38.49,38.57,413700.0,25.9541,26.0283,25.9339,25.9878,413700.0
2010-06-25 12:30:00,38.58,38.63,38.55,38.59,231600.0,25.9946,26.0283,25.9744,26.0013,231600.0
2010-06-25 12:35:00,38.59,38.63,38.53,38.53,339300.0,26.0013,26.0283,25.9609,25.9609,339300.0
2010-06-25 12:40:00,38.53,38.7,38.53,38.65,352600.0,25.9609,26.0754,25.9609,26.0417,352600.0
2010-06-25 12:45:00,38.65,38.72,38.64,38.66,337600.0,26.0417,26.0889,26.035,26.0485,337600.0
2010-06-25 12:50:00,38.66,38.67,38.52,38.53,218600.0,26.0485,26.0552,25.9541,25.9609,218600.0
2010-06-25 12:55:00,38.53,38.57,38.49,38.56,262700.0,25.9609,25.9878,25.9339,25.9811,262700.0
2010-06-25 13:00:00,38.56,38.68,38.51,38.67,261200.0,25.9811,26.062,25.9474,26.0552,261200.0
2010-06-25 13:05:00,38.67,38.79,38.65,38.79,435300.0,26.0552,26.1361,26.0417,26.1361,435300.0
2010-06-25 13:10:00,38.78,38.92,38.75,38.87,1120000.0,26.1293,26.2237,26.1091,26.19,1120000.0
2010-06-25 13:15:00,38.86,38.99,38.85,38.94,736500.0,26.1832,26.2708,26.1765,26.2371,736500.0
2010-06-25 13:20:00,38.95,38.96,38.87,38.87,300900.0,26.2439,26.2506,26.19,26.19,300900.0
2010-06-25 13:25:00,38.88,39.07,38.86,39.07,478000.0,26.1967,26.3247,26.1832,26.3247,478000.0
2010-06-25 13:30:00,39.08,39.14,38.99,39.04,534800.0,26.3315,26.3719,26.2708,26.3045,534800.0
2010-06-25 13:35:00,39.04,39.09,38.94,38.94,534700.0,26.3045,26.3382,26.2371,26.2371,534700.0
2010-06-25 13:40:00,38.94,39.05,38.92,39.04,312200.0,26.2371,26.3113,26.2237,26.3045,312200.0
2010-06-25 13:45:00,39.04,39.07,38.96,39.0,219500.0,26.3045,26.3247,26.2506,26.2776,219500.0
2010-06-25 13:50:00,39.0,39.03,38.94,39.0,214800.0,26.2776,26.2978,26.2371,26.2776,214800.0
2010-06-25 13:55:00,39.0,39.09,38.97,39.07,236400.0,26.2776,26.3382,26.2574,26.3247,236400.0
2010-06-25 14:00:00,39.07,39.17,39.04,39.16,533700.0,26.3247,26.3921,26.3045,26.3854,533700.0
2010-06-25 14:05:00,39.15,39.16,38.97,39.07,388500.0,26.3786,26.3854,26.2574,26.3247,388500.0
2010-06-25 14:10:00,39.07,39.2,39.06,39.18,252500.0,26.3247,26.4123,26.318,26.3988,252500.0
2010-06-25 14:15:00,39.18,39.21,39.15,39.21,428100.0,26.3988,26.4191,26.3786,26.4191,428100.0
2010-06-25 14:20:00,39.21,39.27,39.19,39.25,874300.0,26.4191,26.4595,26.4056,26.446,874300.0
2010-06-25 14:25:00,39.24,39.35,39.24,39.35,499500.0,26.4393,26.5134,26.4393,26.5134,499500.0
2010-06-25 14:30:00,39.34,39.43,39.23,39.41,952900.0,26.5067,26.5673,26.4325,26.5538,952900.0
2010-06-25 14:35:00,39.41,39.43,39.32,39.34,479600.0,26.5538,26.5673,26.4932,26.5067,479600.0
2010-06-25 14:40:00,39.34,39.44,39.31,39.37,285000.0,26.5067,26.574,26.4864,26.5269,285000.0
2010-06-25 14:45:00,39.36,39.41,39.31,39.33,344600.0,26.5201,26.5538,26.4864,26.4999,344600.0
2010-06-25 14:50:00,39.33,39.42,39.32,39.41,388900.0,26.4999,26.5606,26.4932,26.5538,388900.0
2010-06-25 14:55:00,39.41,39.45,39.35,39.45,640700.0,26.5538,26.5808,26.5134,26.5808,640700.0
2010-06-25 15:00:00,39.45,39.51,39.4,39.45,936500.0,26.5808,26.6212,26.5471,26.5808,936500.0
2010-06-25 15:05:00,39.45,39.53,39.37,39.52,859400.0,26.5808,26.6347,26.5269,26.6279,859400.0
2010-06-25 15:10:00,39.52,39.53,39.42,39.48,478000.0,26.6279,26.6347,26.5606,26.601,478000.0
2010-06-25 15:15:00,39.48,39.48,39.33,39.35,845100.0,26.601,26.601,26.4999,26.5134,845100.0
2010-06-25 15:20:00,39.35,39.42,39.28,39.34,791500.0,26.5134,26.5606,26.4662,26.5067,791500.0
2010-06-25 15:25:00,39.33,39.35,39.29,39.32,466400.0,26.4999,26.5134,26.473,26.4932,466400.0
2010-06-25 15:30:00,39.32,39.51,39.29,39.5,1062000.0,26.4932,26.6212,26.473,26.6145,1062000.0
2010-06-25 15:35:00,39.51,39.51,39.42,39.47,914600.0,26.6212,26.6212,26.5606,26.5942,914600.0
2010-06-25 15:40:00,39.47,39.52,39.44,39.5,1588200.0,26.5942,26.6279,26.574,26.6145,1588200.0
2010-06-25 15:45:00,39.5,39.59,39.4,39.58,2560300.0,26.6145,26.6751,26.5471,26.6684,2560300.0
2010-06-25 15:50:00,39.59,39.59,39.44,39.47,2119800.0,26.6751,26.6751,26.574,26.5942,2119800.0
2010-06-25 15:55:00,39.46,39.6,39.43,39.51,2585800.0,26.5875,26.6818,26.5673,26.6212,2585800.0
2010-06-28 09:30:00,39.57,39.64,39.11,39.21,1387500.0,26.6616,26.7088,26.3517,26.4191,1387500.0
2010-06-28 09:35:00,39.23,39.36,39.18,39.33,816500.0,26.4325,26.5201,26.3988,26.4999,816500.0
2010-06-28 09:40:00,39.33,39.34,39.17,39.22,783600.0,26.4999,26.5067,26.3921,26.4258,783600.0
2010-06-28 09:45:00,39.21,39.22,38.94,38.99,1007300.0,26.4191,26.4258,26.2371,26.2708,1007300.0
2010-06-28 09:50:00,39.0,39.12,38.99,39.04,553200.0,26.2776,26.3584,26.2708,26.3045,553200.0
2010-06-28 09:55:00,39.04,39.21,38.95,39.21,694500.0,26.3045,26.4191,26.2439,26.4191,694500.0
2010-06-28 10:00:00,39.2,39.27,39.13,39.22,591100.0,26.4123,26.4595,26.3652,26.4258,591100.0
2010-06-28 10:05:00,39.22,39.25,39.12,39.14,917100.0,26.4258,26.446,26.3584,26.3719,917100.0
2010-06-28 10:10:00,39.14,39.15,38.99,39.01,873500.0,26.3719,26.3786,26.2708,26.2843,873500.0
2010-06-28 10:15:00,39.02,39.09,38.89,38.9,817000.0,26.291,26.3382,26.2034,26.2102,817000.0
2010-06-28 10:20:00,38.9,38.99,38.89,38.96,551800.0,26.2102,26.2708,26.2034,26.2506,551800.0
2010-06-28 10:25:00,38.96,39.03,38.82,38.88,1039700.0,26.2506,26.2978,26.1563,26.1967,1039700.0
2010-06-28 10:30:00,38.88,39.05,38.68,38.76,1015600.0,26.1967,26.3113,26.062,26.1159,1015600.0
2010-06-28 10:35:00,38.77,38.78,38.67,38.67,573200.0,26.1226,26.1293,26.0552,26.0552,573200.0
2010-06-28 10:40:00,38.67,38.74,38.6,38.67,693300.0,26.0552,26.1024,26.0081,26.0552,693300.0
2010-06-28 10:45:00,38.67,38.74,38.65,38.71,603400.0,26.0552,26.1024,26.0417,26.0822,603400.0
2010-06-28 10:50:00,38.71,38.72,38.65,38.67,415900.0,26.0822,26.0889,26.0417,26.0552,415900.0
2010-06-28 10:55:00,38.66,38.72,38.6,38.7,667500.0,26.0485,26.0889,26.0081,26.0754,667500.0
2010-06-28 11:00:00,38.7,38.87,38.7,38.86,729900.0,26.0754,26.19,26.0754,26.1832,729900.0
2010-06-28 11:05:00,38.86,38.87,38.76,38.77,314600.0,26.1832,26.19,26.1159,26.1226,314600.0
2010-06-28 11:10:00,38.76,38.84,38.76,38.79,355500.0,26.1159,26.1698,26.1159,26.1361,355500.0
2010-06-28 11:15:00,38.79,38.81,38.65,38.69,333400.0,26.1361,26.1495,26.0417,26.0687,333400.0
2010-06-28 11:20:00,38.68,38.73,38.62,38.69,388600.0,26.062,26.0956,26.0215,26.0687,388600.0
2010-06-28 11:25:00,38.69,38.8,38.65,38.77,587300.0,26.0687,26.1428,26.0417,26.1226,587300.0
2010-06-28 11:30:00,38.77,38.81,38.72,38.73,447800.0,26.1226,26.1495,26.0889,26.0956,447800.0
2010-06-28 11:35:00,38.73,38.81,38.73,38.75,275300.0,26.0956,26.1495,26.0956,26.1091,275300.0
2010-06-28 11:40:00,38.76,38.84,38.75,38.75,199700.0,26.1159,26.1698,26.1091,26.1091,199700.0
2010-06-28 11:45:00,38.75,38.78,38.67,38.69,236200.0,26.1091,26.1293,26.0552,26.0687,236200.0
2010-06-28 11:50:00,38.68,38.71,38.67,38.69,350700.0,26.062,26.0822,26.0552,26.0687,350700.0
2010-06-28 11:55:00,38.69,38.69,38.58,38.58,465300.0,26.0687,26.0687,25.9946,25.9946,465300.0
2010-06-28 12:00:00,38.58,38.63,38.56,38.6,379800.0,25.9946,26.0283,25.9811,26.0081,379800.0
2010-06-28 12:05:00,38.6,38.61,38.57,38.59,382900.0,26.0081,26.0148,25.9878,26.0013,382900.0
2010-06-28 12:10:00,38.6,38.63,38.56,38.59,568400.0,26.0081,26.0283,25.9811,26.0013,568400.0
2010-06-28 12:15:00,38.59,38.61,38.55,38.6,438100.0,26.0013,26.0148,25.9744,26.0081,438100.0
2010-06-28 12:20:00,38.61,38.71,38.6,38.7,300200.0,26.0148,26.0822,26.0081,26.0754,300200.0
2010-06-28 12:25:00,38.7,38.79,38.7,38.77,475700.0,26.0754,26.1361,26.0754,26.1226,475700.0
2010-06-28 12:30:00,38.78,38.8,38.7,38.71,269600.0,26.1293,26.1428,26.0754,26.0822,269600.0
2010-06-28 12:35:00,38.71,38.77,38.68,38.69,381900.0,26.0822,26.1226,26.062,26.0687,381900.0
2010-06-28 12:40:00,38.68,38.74,38.66,38.66,297700.0,26.062,26.1024,26.0485,26.0485,297700.0
2010-06-28 12:45:00,38.67,38.69,38.6,38.68,279400.0,26.0552,26.0687,26.0081,26.062,279400.0
2010-06-28 12:50:00,38.69,38.72,38.67,38.71,317200.0,26.0687,26.0889,26.0552,26.0822,317200.0
2010-06-28 12:55:00,38.71,38.72,38.69,38.7,133300.0,26.0822,26.0889,26.0687,26.0754,133300.0
2010-06-28 13:00:00,38.7,38.7,38.61,38.61,219300.0,26.0754,26.0754,26.0148,26.0148,219300.0
2010-06-28 13:05:00,38.61,38.63,38.56,38.57,313700.0,26.0148,26.0283,25.9811,25.9878,313700.0
2010-06-28 13:10:00,38.56,38.57,38.51,38.52,291900.0,25.9811,25.9878,25.9474,25.9541,291900.0
2010-06-28 13:15:00,38.52,38.53,38.47,38.49,321500.0,25.9541,25.9609,25.9205,25.9339,321500.0
2010-06-28 13:20:00,38.49,38.61,38.48,38.59,327200.0,25.9339,26.0148,25.9272,26.0013,327200.0
2010-06-28 13:25:00,38.59,38.72,38.59,38.66,446600.0,26.0013,26.0889,26.0013,26.0485,446600.0
2010-06-28 13:30:00,38.67,38.69,38.59,38.63,277200.0,26.0552,26.0687,26.0013,26.0283,277200.0
2010-06-28 13:35:00,38.63,38.65,38.58,38.64,140600.0,26.0283,26.0417,25.9946,26.035,140600.0
2010-06-28 13:40:00,38.64,38.67,38.61,38.67,97100.0,26.035,26.0552,26.0148,26.0552,97100.0
2010-06-28 13:45:00,38.66,38.71,38.62,38.7,236100.0,26.0485,26.0822,26.0215,26.0754,236100.0
2010-06-28 13:50:00,38.7,38.73,38.68,38.68,175000.0,26.0754,26.0956,26.062,26.062,175000.0
2010-06-28 13:55:00,38.68,38.75,38.68,38.72,136800.0,26.062,26.1091,26.062,26.0889,136800.0
2010-06-28 14:00:00,38.72,38.72,38.66,38.72,140200.0,26.0889,26.0889,26.0485,26.0889,140200.0
2010-06-28 14:05:00,38.71,38.72,38.65,38.67,167700.0,26.0822,26.0889,26.0417,26.0552,167700.0
2010-06-28 14:10:00,38.67,38.71,38.63,38.7,213300.0,26.0552,26.0822,26.0283,26.0754,213300.0
2010-06-28 14:15:00,38.71,38.71,38.66,38.67,139300.0,26.0822,26.0822,26.0485,26.0552,139300.0
2010-06-28 14:20:00,38.67,38.72,38.63,38.66,244200.0,26.0552,26.0889,26.0283,26.0485,244200.0
2010-06-28 14:25:00,38.66,38.71,38.65,38.65,162700.0,26.0485,26.0822,26.0417,26.0417,162700.0
2010-06-28 14:30:00,38.64,38.66,38.58,38.59,328100.0,26.035,26.0485,25.9946,26.0013,328100.0
2010-06-28 14:35:00,38.59,38.71,38.59,38.69,388800.0,26.0013,26.0822,26.0013,26.0687,388800.0
2010-06-28 14:40:00,38.69,38.79,38.68,38.78,320700.0,26.0687,26.1361,26.062,26.1293,320700.0
2010-06-28 14:45:00,38.78,38.81,38.76,38.81,371100.0,26.1293,26.1495,26.1159,26.1495,371100.0
2010-06-28 14:50:00,38.81,38.84,38.77,38.77,327000.0,26.1495,26.1698,26.1226,26.1226,327000.0
2010-06-28 14:55:00,38.77,38.84,38.77,38.84,303400.0,26.1226,26.1698,26.1226,26.1698,303400.0
2010-06-28 15:00:00,38.84,38.86,38.8,38.81,353300.0,26.1698,26.1832,26.1428,26.1495,353300.0
2010-06-28 15:05:00,38.8,38.89,38.78,38.85,576100.0,26.1428,26.2034,26.1293,26.1765,576100.0
2010-06-28 15:10:00,38.86,38.86,38.73,38.74,356200.0,26.1832,26.1832,26.0956,26.1024,356200.0
2010-06-28 15:15:00,38.73,38.75,38.67,38.72,428900.0,26.0956,26.1091,26.0552,26.0889,428900.0
2010-06-28 15:20:00,38.72,38.72,38.61,38.61,500100.0,26.0889,26.0889,26.0148,26.0148,500100.0
2010-06-28 15:25:00,38.61,38.62,38.49,38.51,847300.0,26.0148,26.0215,25.9339,25.9474,847300.0
2010-06-28 15:30:00,38.52,38.6,38.48,38.6,558600.0,25.9541,26.0081,25.9272,26.0081,558600.0
2010-06-28 15:35:00,38.6,38.67,38.58,38.64,483600.0,26.0081,26.0552,25.9946,26.035,483600.0
2010-06-28 15:40:00,38.63,38.71,38.61,38.69,287700.0,26.0283,26.0822,26.0148,26.0687,287700.0
2010-06-28 15:45:00,38.7,38.76,38.67,38.74,729700.0,26.0754,26.1159,26.0552,26.1024,729700.0
2010-06-28 15:50:00,38.74,38.75,38.56,38.62,994200.0,26.1024,26.1091,25.9811,26.0215,994200.0
2010-06-28 15:55:00,38.62,38.62,38.51,38.54,1865800.0,26.0215,26.0215,25.9474,25.9676,1865800.0
2010-06-29 09:30:00,37.9,37.91,37.61,37.79,1298900.0,25.5364,25.5431,25.341,25.4623,1298900.0
2010-06-29 09:35:00,37.79,37.9,37.69,37.71,904600.0,25.4623,25.5364,25.3949,25.4084,904600.0
2010-06-29 09:40:00,37.71,37.72,37.62,37.67,1037400.0,25.4084,25.4151,25.3477,25.3814,1037400.0
2010-06-29 09:45:00,37.67,37.72,37.54,37.54,1097100.0,25.3814,25.4151,25.2938,25.2938,1097100.0
2010-06-29 09:50:00,37.55,37.56,37.45,37.55,1055800.0,25.3006,25.3073,25.2332,25.3006,1055800.0
2010-06-29 09:55:00,37.55,37.64,37.5,37.57,707500.0,25.3006,25.3612,25.2669,25.3141,707500.0
2010-06-29 10:00:00,37.62,37.62,37.29,37.42,1767400.0,25.3477,25.3477,25.1254,25.213,1767400.0
2010-06-29 10:05:00,37.42,37.54,37.35,37.49,823700.0,25.213,25.2938,25.1658,25.2602,823700.0
2010-06-29 10:10:00,37.48,37.57,37.36,37.45,792000.0,25.2534,25.3141,25.1726,25.2332,792000.0
2010-06-29 10:15:00,37.44,37.45,37.22,37.27,791500.0,25.2265,25.2332,25.0782,25.1119,791500.0
2010-06-29 10:20:00,37.28,37.33,37.25,37.32,721900.0,25.1187,25.1523,25.0984,25.1456,721900.0
2010-06-29 10:25:00,37.32,37.32,37.02,37.03,1355400.0,25.1456,25.1456,24.9435,24.9502,1355400.0
2010-06-29 10:30:00,37.03,37.21,37.02,37.16,688800.0,24.9502,25.0715,24.9435,25.0378,688800.0
2010-06-29 10:35:00,37.15,37.21,37.11,37.14,409000.0,25.0311,25.0715,25.0041,25.0243,409000.0
2010-06-29 10:40:00,37.14,37.16,37.09,37.13,426600.0,25.0243,25.0378,24.9906,25.0176,426600.0
2010-06-29 10:45:00,37.13,37.15,37.1,37.12,421700.0,25.0176,25.0311,24.9974,25.0109,421700.0
2010-06-29 10:50:00,37.13,37.18,37.12,37.16,526900.0,25.0176,25.0513,25.0109,25.0378,526900.0
2010-06-29 10:55:00,37.16,37.23,37.16,37.22,473700.0,25.0378,25.085,25.0378,25.0782,473700.0
2010-06-29 11:00:00,37.23,37.23,37.16,37.22,397200.0,25.085,25.085,25.0378,25.0782,397200.0
2010-06-29 11:05:00,37.22,37.25,37.16,37.25,499000.0,25.0782,25.0984,25.0378,25.0984,499000.0
2010-06-29 11:10:00,37.24,37.34,37.23,37.3,588900.0,25.0917,25.1591,25.085,25.1321,588900.0
2010-06-29 11:15:00,37.3,37.31,37.18,37.2,574800.0,25.1321,25.1389,25.0513,25.0648,574800.0
2010-06-29 11:20:00,37.2,37.25,37.16,37.2,568600.0,25.0648,25.0984,25.0378,25.0648,568600.0
2010-06-29 11:25:00,37.19,37.22,37.13,37.15,627000.0,25.058,25.0782,25.0176,25.0311,627000.0
2010-06-29 11:30:00,37.14,37.19,37.11,37.13,493600.0,25.0243,25.058,25.0041,25.0176,493600.0
2010-06-29 11:35:00,37.13,37.17,37.11,37.16,238800.0,25.0176,25.0445,25.0041,25.0378,238800.0
2010-06-29 11:40:00,37.15,37.16,37.04,37.06,422300.0,25.0311,25.0378,24.9569,24.9704,422300.0
2010-06-29 11:45:00,37.06,37.14,37.05,37.12,297700.0,24.9704,25.0243,24.9637,25.0109,297700.0
2010-06-29 11:50:00,37.12,37.15,37.1,37.12,210700.0,25.0109,25.0311,24.9974,25.0109,210700.0
2010-06-29 11:55:00,37.11,37.13,37.06,37.08,251000.0,25.0041,25.0176,24.9704,24.9839,251000.0
2010-06-29 12:00:00,37.08,37.09,37.02,37.02,312200.0,24.9839,24.9906,24.9435,24.9435,312200.0
2010-06-29 12:05:00,37.02,37.03,36.97,36.99,965600.0,24.9435,24.9502,24.9098,24.9233,965600.0
2010-06-29 12:10:00,37.0,37.01,36.94,36.95,579500.0,24.93,24.9367,24.8896,24.8963,579500.0
2010-06-29 12:15:00,36.96,37.18,36.9,37.06,1523800.0,24.903,25.0513,24.8626,24.9704,1523800.0
2010-06-29 12:20:00,37.06,37.22,37.06,37.21,465000.0,24.9704,25.0782,24.9704,25.0715,465000.0
2010-06-29 12:25:00,37.21,37.26,37.11,37.14,633100.0,25.0715,25.1052,25.0041,25.0243,633100.0
2010-06-29 12:30:00,37.14,37.2,37.09,37.17,314600.0,25.0243,25.0648,24.9906,25.0445,314600.0
2010-06-29 12:35:00,37.17,37.24,37.09,37.14,403700.0,25.0445,25.0917,24.9906,25.0243,403700.0
2010-06-29 12:40:00,37.14,37.22,37.13,37.13,307100.0,25.0243,25.0782,25.0176,25.0176,307100.0
2010-06-29 12:45:00,37.14,37.21,37.14,37.21,246800.0,25.0243,25.0715,25.0243,25.0715,246800.0
2010-06-29 12:50:00,37.22,37.22,37.18,37.19,241800.0,25.0782,25.0782,25.0513,25.058,241800.0
2010-06-29 12:55:00,37.2,37.2,37.15,37.18,195300.0,25.0648,25.0648,25.0311,25.0513,195300.0
2010-06-29 13:00:00,37.18,37.21,37.13,37.18,430300.0,25.0513,25.0715,25.0176,25.0513,430300.0
2010-06-29 13:05:00,37.17,37.19,37.0,37.12,413500.0,25.0445,25.058,24.93,25.0109,413500.0
2010-06-29 13:10:00,37.11,37.13,37.08,37.1,212000.0,25.0041,25.0176,24.9839,24.9974,212000.0
2010-06-29 13:15:00,37.1,37.11,37.04,37.05,300300.0,24.9974,25.0041,24.9569,24.9637,300300.0
2010-06-29 13:20:00,37.05,37.11,37.04,37.06,354800.0,24.9637,25.0041,24.9569,24.9704,354800.0
2010-06-29 13:25:00,37.05,37.15,37.03,37.13,673000.0,24.9637,25.0311,24.9502,25.0176,673000.0
2010-06-29 13:30:00,37.12,37.13,36.96,36.96,428100.0,25.0109,25.0176,24.903,24.903,428100.0
2010-06-29 13:35:00,36.97,37.01,36.94,36.97,541600.0,24.9098,24.9367,24.8896,24.9098,541600.0
2010-06-29 13:40:00,36.97,37.05,36.96,37.03,293200.0,24.9098,24.9637,24.903,24.9502,293200.0
2010-06-29 13:45:00,37.05,37.06,37.0,37.02,208800.0,24.9637,24.9704,24.93,24.9435,208800.0
2010-06-29 13:50:00,37.02,37.05,37.0,37.0,215500.0,24.9435,24.9637,24.93,24.93,215500.0
2010-06-29 13:55:00,37.01,37.14,37.01,37.14,312400.0,24.9367,25.0243,24.9367,25.0243,312400.0
2010-06-29 14:00:00,37.13,37.14,37.07,37.08,220100.0,25.0176,25.0243,24.9772,24.9839,220100.0
2010-06-29 14:05:00,37.08,37.18,37.07,37.13,418600.0,24.9839,25.0513,24.9772,25.0176,418600.0
2010-06-29 14:10:00,37.12,37.22,37.12,37.16,421700.0,25.0109,25.0782,25.0109,25.0378,421700.0
2010-06-29 14:15:00,37.16,37.18,37.09,37.1,274800.0,25.0378,25.0513,24.9906,24.9974,274800.0
2010-06-29 14:20:00,37.1,37.16,37.06,37.15,221200.0,24.9974,25.0378,24.9704,25.0311,221200.0
2010-06-29 14:25:00,37.15,37.16,37.07,37.07,329000.0,25.0311,25.0378,24.9772,24.9772,329000.0
2010-06-29 14:30:00,37.06,37.07,36.98,37.0,795800.0,24.9704,24.9772,24.9165,24.93,795800.0
2010-06-29 14:35:00,37.01,37.05,36.97,37.03,631500.0,24.9367,24.9637,24.9098,24.9502,631500.0
2010-06-29 14:40:00,37.03,37.05,36.99,37.01,324200.0,24.9502,24.9637,24.9233,24.9367,324200.0
2010-06-29 14:45:00,37.0,37.02,36.96,37.0,440700.0,24.93,24.9435,24.903,24.93,440700.0
2010-06-29 14:50:00,36.99,37.1,36.96,37.05,686400.0,24.9233,24.9974,24.903,24.9637,686400.0
2010-06-29 14:55:00,37.05,37.07,36.94,36.98,559400.0,24.9637,24.9772,24.8896,24.9165,559400.0
2010-06-29 15:00:00,36.98,37.02,36.94,37.01,312700.0,24.9165,24.9435,24.8896,24.9367,312700.0
2010-06-29 15:05:00,37.02,37.1,37.0,37.05,542600.0,24.9435,24.9974,24.93,24.9637,542600.0
2010-06-29 15:10:00,37.04,37.08,37.01,37.05,776600.0,24.9569,24.9839,24.9367,24.9637,776600.0
2010-06-29 15:15:00,37.06,37.12,37.0,37.02,658400.0,24.9704,25.0109,24.93,24.9435,658400.0
2010-06-29 15:20:00,37.02,37.04,36.88,37.01,1847300.0,24.9435,24.9569,24.8491,24.9367,1847300.0
2010-06-29 15:25:00,37.01,37.01,36.92,36.95,693000.0,24.9367,24.9367,24.8761,24.8963,693000.0
2010-06-29 15:30:00,36.95,37.13,36.89,37.08,1405900.0,24.8963,25.0176,24.8559,24.9839,1405900.0
2010-06-29 15:35:00,37.08,37.14,37.03,37.07,913100.0,24.9839,25.0243,24.9502,24.9772,913100.0
2010-06-29 15:40:00,37.08,37.12,36.97,36.98,1010500.0,24.9839,25.0109,24.9098,24.9165,1010500.0
2010-06-29 15:45:00,36.98,36.98,36.88,36.93,1618200.0,24.9165,24.9165,24.8491,24.8828,1618200.0
2010-06-29 15:50:00,36.94,37.15,36.89,37.15,1969600.0,24.8896,25.0311,24.8559,25.0311,1969600.0
2010-06-29 15:55:00,37.15,37.2,37.0,37.05,3141600.0,25.0311,25.0648,24.93,24.9637,3141600.0
2010-06-30 09:30:00,37.02,37.35,36.95,37.34,1210600.0,24.9435,25.1658,24.8963,25.1591,1210600.0
2010-06-30 09:35:00,37.34,37.43,37.25,37.28,707200.0,25.1591,25.2197,25.0984,25.1187,707200.0
2010-06-30 09:40:00,37.29,37.45,37.2,37.33,651400.0,25.1254,25.2332,25.0648,25.1523,651400.0
2010-06-30 09:45:00,37.33,37.49,37.33,37.4,599600.0,25.1523,25.2602,25.1523,25.1995,599600.0
2010-06-30 09:50:00,37.39,37.44,37.33,37.4,464800.0,25.1928,25.2265,25.1523,25.1995,464800.0
2010-06-30 09:55:00,37.4,37.41,37.32,37.33,450500.0,25.1995,25.2062,25.1456,25.1523,450500.0
2010-06-30 10:00:00,37.33,37.38,37.3,37.38,669400.0,25.1523,25.186,25.1321,25.186,669400.0
2010-06-30 10:05:00,37.37,37.38,37.23,37.24,552500.0,25.1793,25.186,25.085,25.0917,552500.0
2010-06-30 10:10:00,37.23,37.24,37.15,37.16,522700.0,25.085,25.0917,25.0311,25.0378,522700.0
2010-06-30 10:15:00,37.17,37.3,37.16,37.26,370200.0,25.0445,25.1321,25.0378,25.1052,370200.0
2010-06-30 10:20:00,37.26,37.26,37.13,37.17,298800.0,25.1052,25.1052,25.0176,25.0445,298800.0
2010-06-30 10:25:00,37.17,37.21,37.13,37.18,328600.0,25.0445,25.0715,25.0176,25.0513,328600.0
2010-06-30 10:30:00,37.17,37.27,37.14,37.17,386700.0,25.0445,25.1119,25.0243,25.0445,386700.0
2010-06-30 10:35:00,37.18,37.25,37.16,37.23,306200.0,25.0513,25.0984,25.0378,25.085,306200.0
2010-06-30 10:40:00,37.23,37.27,37.13,37.14,575000.0,25.085,25.1119,25.0176,25.0243,575000.0
2010-06-30 10:45:00,37.14,37.18,37.05,37.06,430500.0,25.0243,25.0513,24.9637,24.9704,430500.0
2010-06-30 10:50:00,37.06,37.1,37.0,37.04,577300.0,24.9704,24.9974,24.93,24.9569,577300.0
2010-06-30 10:55:00,37.04,37.06,36.98,36.99,505800.0,24.9569,24.9704,24.9165,24.9233,505800.0
2010-06-30 11:00:00,36.99,37.11,36.98,37.08,481400.0,24.9233,25.0041,24.9165,24.9839,481400.0
2010-06-30 11:05:00,37.07,37.1,36.98,37.03,288900.0,24.9772,24.9974,24.9165,24.9502,288900.0
2010-06-30 11:10:00,37.04,37.13,37.04,37.13,320000.0,24.9569,25.0176,24.9569,25.0176,320000.0
2010-06-30 11:15:00,37.13,37.16,37.11,37.13,229400.0,25.0176,25.0378,25.0041,25.0176,229400.0
2010-06-30 11:20:00,37.13,37.19,37.09,37.18,301000.0,25.0176,25.058,24.9906,25.0513,301000.0
2010-06-30 11:25:00,37.19,37.25,37.16,37.17,191800.0,25.058,25.0984,25.0378,25.0445,191800.0
2010-06-30 11:30:00,37.16,37.18,37.13,37.15,181000.0,25.0378,25.0513,25.0176,25.0311,181000.0
2010-06-30 11:35:00,37.15,37.18,37.1,37.16,176100.0,25.0311,25.0513,24.9974,25.0378,176100.0
2010-06-30 11:40:00,37.15,37.21,37.15,37.19,219200.0,25.0311,25.0715,25.0311,25.058,219200.0
2010-06-30 11:45:00,37.19,37.27,37.19,37.22,151600.0,25.058,25.1119,25.058,25.0782,151600.0
2010-06-30 11:50:00,37.22,37.25,37.17,37.17,160100.0,25.0782,25.0984,25.0445,25.0445,160100.0
2010-06-30 11:55:00,37.17,37.23,37.14,37.14,251000.0,25.0445,25.085,25.0243,25.0243,251000.0
2010-06-30 12:00:00,37.15,37.19,37.13,37.19,264400.0,25.0311,25.058,25.0176,25.058,264400.0
2010-06-30 12:05:00,37.19,37.19,37.14,37.15,191500.0,25.058,25.058,25.0243,25.0311,191500.0
2010-06-30 12:10:00,37.15,37.19,37.13,37.15,355600.0,25.0311,25.058,25.0176,25.0311,355600.0
2010-06-30 12:15:00,37.14,37.19,37.14,37.17,132000.0,25.0243,25.058,25.0243,25.0445,132000.0
2010-06-30 12:20:00,37.17,37.19,37.14,37.18,180900.0,25.0445,25.058,25.0243,25.0513,180900.0
2010-06-30 12:25:00,37.17,37.19,37.14,37.15,124500.0,25.0445,25.058,25.0243,25.0311,124500.0
2010-06-30 12:30:00,37.16,37.19,37.13,37.19,163300.0,25.0378,25.058,25.0176,25.058,163300.0
2010-06-30 12:35:00,37.18,37.18,37.14,37.15,122900.0,25.0513,25.0513,25.0243,25.0311,122900.0
2010-06-30 12:40:00,37.15,37.16,37.03,37.04,268300.0,25.0311,25.0378,24.9502,24.9569,268300.0
2010-06-30 12:45:00,37.04,37.09,37.01,37.07,250600.0,24.9569,24.9906,24.9367,24.9772,250600.0
2010-06-30 12:50:00,37.07,37.15,37.07,37.13,223300.0,24.9772,25.0311,24.9772,25.0176,223300.0
2010-06-30 12:55:00,37.13,37.17,37.11,37.12,265600.0,25.0176,25.0445,25.0041,25.0109,265600.0
2010-06-30 13:00:00,37.12,37.19,37.1,37.19,195700.0,25.0109,25.058,24.9974,25.058,195700.0
2010-06-30 13:05:00,37.19,37.19,37.1,37.13,250500.0,25.058,25.058,24.9974,25.0176,250500.0
2010-06-30 13:10:00,37.13,37.15,37.11,37.11,114300.0,25.0176,25.0311,25.0041,25.0041,114300.0
2010-06-30 13:15:00,37.12,37.12,37.04,37.1,146000.0,25.0109,25.0109,24.9569,24.9974,146000.0
2010-06-30 13:20:00,37.1,37.18,37.09,37.18,126100.0,24.9974,25.0513,24.9906,25.0513,126100.0
2010-06-30 13:25:00,37.18,37.18,37.15,37.16,119600.0,25.0513,25.0513,25.0311,25.0378,119600.0
2010-06-30 13:30:00,37.16,37.18,37.02,37.06,307300.0,25.0378,25.0513,24.9435,24.9704,307300.0
2010-06-30 13:35:00,37.05,37.09,37.02,37.03,195700.0,24.9637,24.9906,24.9435,24.9502,195700.0
2010-06-30 13:40:00,37.03,37.07,37.03,37.05,113500.0,24.9502,24.9772,24.9502,24.9637,113500.0
2010-06-30 13:45:00,37.05,37.12,37.05,37.07,170100.0,24.9637,25.0109,24.9637,24.9772,170100.0
2010-06-30 13:50:00,37.08,37.13,37.05,37.11,215700.0,24.9839,25.0176,24.9637,25.0041,215700.0
2010-06-30 13:55:00,37.11,37.14,37.1,37.12,147700.0,25.0041,25.0243,24.9974,25.0109,147700.0
2010-06-30 14:00:00,37.12,37.18,37.08,37.1,303000.0,25.0109,25.0513,24.9839,24.9974,303000.0
2010-06-30 14:05:00,37.11,37.16,37.02,37.15,541600.0,25.0041,25.0378,24.9435,25.0311,541600.0
2010-06-30 14:10:00,37.15,37.18,37.08,37.1,201800.0,25.0311,25.0513,24.9839,24.9974,201800.0
2010-06-30 14:15:00,37.1,37.13,37.08,37.09,260400.0,24.9974,25.0176,24.9839,24.9906,260400.0
2010-06-30 14:20:00,37.08,37.1,36.98,36.99,419000.0,24.9839,24.9974,24.9165,24.9233,419000.0
2010-06-30 14:25:00,36.99,37.08,36.97,37.02,287900.0,24.9233,24.9839,24.9098,24.9435,287900.0
2010-06-30 14:30:00,37.02,37.06,36.99,37.0,223900.0,24.9435,24.9704,24.9233,24.93,223900.0
2010-06-30 14:35:00,37.0,37.06,37.0,37.01,161800.0,24.93,24.9704,24.93,24.9367,161800.0
2010-06-30 14:40:00,37.01,37.03,36.99,37.02,457100.0,24.9367,24.9502,24.9233,24.9435,457100.0
2010-06-30 14:45:00,37.03,37.04,36.96,37.01,549900.0,24.9502,24.9569,24.903,24.9367,549900.0
2010-06-30 14:50:00,37.02,37.09,37.0,37.06,249100.0,24.9435,24.9906,24.93,24.9704,249100.0
2010-06-30 14:55:00,37.06,37.07,37.02,37.02,250400.0,24.9704,24.9772,24.9435,24.9435,250400.0
2010-06-30 15:00:00,37.03,37.07,37.01,37.05,194100.0,24.9502,24.9772,24.9367,24.9637,194100.0
2010-06-30 15:05:00,37.05,37.06,36.99,37.01,422600.0,24.9637,24.9704,24.9233,24.9367,422600.0
2010-06-30 15:10:00,37.01,37.02,36.96,36.98,306000.0,24.9367,24.9435,24.903,24.9165,306000.0
2010-06-30 15:15:00,36.98,36.98,36.86,36.93,626500.0,24.9165,24.9165,24.8357,24.8828,626500.0
2010-06-30 15:20:00,36.93,36.95,36.88,36.89,398700.0,24.8828,24.8963,24.8491,24.8559,398700.0
2010-06-30 15:25:00,36.9,36.9,36.72,36.76,639900.0,24.8626,24.8626,24.7413,24.7683,639900.0
2010-06-30 15:30:00,36.77,36.82,36.72,36.76,733700.0,24.775,24.8087,24.7413,24.7683,733700.0
2010-06-30 15:35:00,36.76,36.84,36.6,36.62,755300.0,24.7683,24.8222,24.6605,24.674,755300.0
2010-06-30 15:40:00,36.62,36.67,36.54,36.57,1305500.0,24.674,24.7076,24.6201,24.6403,1305500.0
2010-06-30 15:45:00,36.56,36.68,36.51,36.67,1404900.0,24.6335,24.7144,24.5998,24.7076,1404900.0
2010-06-30 15:50:00,36.66,36.73,36.58,36.6,1234300.0,24.7009,24.7481,24.647,24.6605,1234300.0
2010-06-30 15:55:00,36.6,36.67,36.54,36.6,2074400.0,24.6605,24.7076,24.6201,24.6605,2074400.0
2010-07-01 09:30:00,36.54,36.6,36.28,36.47,1314100.0,24.6542,24.6947,24.4787,24.6069,1314100.0
2010-07-01 09:35:00,36.47,36.6,36.33,36.53,771300.0,24.6069,24.6947,24.5125,24.6474,771300.0
2010-07-01 09:40:00,36.54,36.69,36.5,36.59,671300.0,24.6542,24.7554,24.6272,24.6879,671300.0
2010-07-01 09:45:00,36.58,36.6,36.5,36.56,436700.0,24.6812,24.6947,24.6272,24.6677,436700.0
2010-07-01 09:50:00,36.56,36.57,36.35,36.39,573200.0,24.6677,24.6744,24.526,24.553,573200.0
2010-07-01 09:55:00,36.39,36.41,36.23,36.24,1123600.0,24.553,24.5665,24.445,24.4518,1123600.0
2010-07-01 10:00:00,36.24,36.24,35.88,36.01,2026600.0,24.4518,24.4518,24.2089,24.2966,2026600.0
2010-07-01 10:05:00,36.02,36.08,35.96,35.96,1680600.0,24.3033,24.3438,24.2628,24.2628,1680600.0
2010-07-01 10:10:00,35.97,35.99,35.69,35.71,1377500.0,24.2696,24.2831,24.0807,24.0942,1377500.0
2010-07-01 10:15:00,35.71,35.75,35.55,35.61,1228700.0,24.0942,24.1211,23.9862,24.0267,1228700.0
2010-07-01 10:20:00,35.61,35.76,35.59,35.72,1608300.0,24.0267,24.1279,24.0132,24.1009,1608300.0
2010-07-01 10:25:00,35.71,35.74,35.65,35.71,671500.0,24.0942,24.1144,24.0537,24.0942,671500.0
2010-07-01 10:30:00,35.71,35.73,35.53,35.58,824600.0,24.0942,24.1077,23.9727,24.0064,824600.0
2010-07-01 10:35:00,35.58,35.61,35.26,35.33,1670300.0,24.0064,24.0267,23.7905,23.8378,1670300.0
2010-07-01 10:40:00,35.33,35.4,35.22,35.38,1583200.0,23.8378,23.885,23.7635,23.8715,1583200.0
2010-07-01 10:45:00,35.38,35.55,35.38,35.54,979600.0,23.8715,23.9862,23.8715,23.9795,979600.0
2010-07-01 10:50:00,35.54,35.55,35.35,35.37,1009300.0,23.9795,23.9862,23.8513,23.8648,1009300.0
2010-07-01 10:55:00,35.37,35.41,35.3,35.35,937000.0,23.8648,23.8917,23.8175,23.8513,937000.0
2010-07-01 11:00:00,35.35,35.38,35.22,35.33,631400.0,23.8513,23.8715,23.7635,23.8378,631400.0
2010-07-01 11:05:00,35.33,35.36,35.16,35.24,887200.0,23.8378,23.858,23.7231,23.777,887200.0
2010-07-01 11:10:00,35.24,35.39,35.24,35.38,648400.0,23.777,23.8783,23.777,23.8715,648400.0
2010-07-01 11:15:00,35.39,35.54,35.38,35.54,699800.0,23.8783,23.9795,23.8715,23.9795,699800.0
2010-07-01 11:20:00,35.53,35.55,35.39,35.46,529700.0,23.9727,23.9862,23.8783,23.9255,529700.0
2010-07-01 11:25:00,35.47,35.54,35.4,35.49,500300.0,23.9322,23.9795,23.885,23.9457,500300.0
2010-07-01 11:30:00,35.49,35.52,35.42,35.52,351500.0,23.9457,23.966,23.8985,23.966,351500.0
2010-07-01 11:35:00,35.52,35.58,35.48,35.56,760900.0,23.966,24.0064,23.939,23.993,760900.0
2010-07-01 11:40:00,35.56,35.6,35.46,35.58,627000.0,23.993,24.0199,23.9255,24.0064,627000.0
2010-07-01 11:45:00,35.58,35.72,35.57,35.64,1013100.0,24.0064,24.1009,23.9997,24.0469,1013100.0
2010-07-01 11:50:00,35.64,35.65,35.48,35.5,456000.0,24.0469,24.0537,23.939,23.9525,456000.0
2010-07-01 11:55:00,35.49,35.65,35.45,35.65,457800.0,23.9457,24.0537,23.9187,24.0537,457800.0
2010-07-01 12:00:00,35.65,35.65,35.54,35.55,428600.0,24.0537,24.0537,23.9795,23.9862,428600.0
2010-07-01 12:05:00,35.55,35.58,35.43,35.43,329100.0,23.9862,24.0064,23.9052,23.9052,329100.0
2010-07-01 12:10:00,35.43,35.46,35.33,35.42,1026300.0,23.9052,23.9255,23.8378,23.8985,1026300.0
2010-07-01 12:15:00,35.42,35.53,35.39,35.53,354700.0,23.8985,23.9727,23.8783,23.9727,354700.0
2010-07-01 12:20:00,35.53,35.54,35.36,35.37,367100.0,23.9727,23.9795,23.858,23.8648,367100.0
2010-07-01 12:25:00,35.37,35.57,35.36,35.55,284300.0,23.8648,23.9997,23.858,23.9862,284300.0
2010-07-01 12:30:00,35.55,35.7,35.49,35.7,464300.0,23.9862,24.0874,23.9457,24.0874,464300.0
2010-07-01 12:35:00,35.69,35.79,35.68,35.75,535500.0,24.0807,24.1481,24.0739,24.1211,535500.0
2010-07-01 12:40:00,35.75,35.99,35.74,35.95,993500.0,24.1211,24.2831,24.1144,24.2561,993500.0
2010-07-01 12:45:00,35.95,35.98,35.75,35.82,558400.0,24.2561,24.2763,24.1211,24.1684,558400.0
2010-07-01 12:50:00,35.83,35.92,35.8,35.82,336900.0,24.1751,24.2359,24.1549,24.1684,336900.0
2010-07-01 12:55:00,35.82,35.88,35.77,35.85,312200.0,24.1684,24.2089,24.1346,24.1886,312200.0
2010-07-01 13:00:00,35.86,35.87,35.76,35.79,242800.0,24.1954,24.2021,24.1279,24.1481,242800.0
2010-07-01 13:05:00,35.8,35.85,35.76,35.81,257300.0,24.1549,24.1886,24.1279,24.1616,257300.0
2010-07-01 13:10:00,35.81,35.81,35.67,35.71,315300.0,24.1616,24.1616,24.0672,24.0942,315300.0
2010-07-01 13:15:00,35.71,35.91,35.69,35.9,530100.0,24.0942,24.2291,24.0807,24.2224,530100.0
2010-07-01 13:20:00,35.9,35.92,35.85,35.87,480300.0,24.2224,24.2359,24.1886,24.2021,480300.0
2010-07-01 13:25:00,35.87,35.88,35.79,35.85,548400.0,24.2021,24.2089,24.1481,24.1886,548400.0
2010-07-01 13:30:00,35.85,36.09,35.84,36.05,646000.0,24.1886,24.3506,24.1819,24.3236,646000.0
2010-07-01 13:35:00,36.05,36.07,35.94,36.05,479400.0,24.3236,24.3371,24.2493,24.3236,479400.0
2010-07-01 13:40:00,36.07,36.07,35.9,35.96,650800.0,24.3371,24.3371,24.2224,24.2628,650800.0
2010-07-01 13:45:00,35.96,35.97,35.81,35.89,414000.0,24.2628,24.2696,24.1616,24.2156,414000.0
2010-07-01 13:50:00,35.89,35.98,35.89,35.95,425300.0,24.2156,24.2763,24.2156,24.2561,425300.0
2010-07-01 13:55:00,35.96,36.03,35.93,36.01,370900.0,24.2628,24.3101,24.2426,24.2966,370900.0
2010-07-01 14:00:00,36.01,36.09,36.0,36.07,374100.0,24.2966,24.3506,24.2898,24.3371,374100.0
2010-07-01 14:05:00,36.06,36.09,35.97,35.97,362200.0,24.3303,24.3506,24.2696,24.2696,362200.0
2010-07-01 14:10:00,35.97,36.15,35.95,36.14,304900.0,24.2696,24.391,24.2561,24.3843,304900.0
2010-07-01 14:15:00,36.14,36.22,36.11,36.18,520500.0,24.3843,24.4383,24.364,24.4113,520500.0
2010-07-01 14:20:00,36.18,36.18,36.02,36.13,345400.0,24.4113,24.4113,24.3033,24.3775,345400.0
2010-07-01 14:25:00,36.13,36.15,36.03,36.11,450000.0,24.3775,24.391,24.3101,24.364,450000.0
2010-07-01 14:30:00,36.11,36.15,36.03,36.13,531000.0,24.364,24.391,24.3101,24.3775,531000.0
2010-07-01 14:35:00,36.12,36.23,36.08,36.12,420400.0,24.3708,24.445,24.3438,24.3708,420400.0
2010-07-01 14:40:00,36.11,36.13,35.88,35.92,825100.0,24.364,24.3775,24.2089,24.2359,825100.0
2010-07-01 14:45:00,35.91,35.92,35.83,35.86,729500.0,24.2291,24.2359,24.1751,24.1954,729500.0
2010-07-01 14:50:00,35.86,35.93,35.74,35.91,523000.0,24.1954,24.2426,24.1144,24.2291,523000.0
2010-07-01 14:55:00,35.91,35.97,35.88,35.94,284100.0,24.2291,24.2696,24.2089,24.2493,284100.0
2010-07-01 15:00:00,35.94,36.08,35.93,36.03,549600.0,24.2493,24.3438,24.2426,24.3101,549600.0
2010-07-01 15:05:00,36.03,36.13,35.98,36.06,346300.0,24.3101,24.3775,24.2763,24.3303,346300.0
2010-07-01 15:10:00,36.06,36.11,35.99,36.01,450000.0,24.3303,24.364,24.2831,24.2966,450000.0
2010-07-01 15:15:00,36.02,36.05,35.97,35.99,371500.0,24.3033,24.3236,24.2696,24.2831,371500.0
2010-07-01 15:20:00,35.98,36.0,35.82,35.91,376500.0,24.2763,24.2898,24.1684,24.2291,376500.0
2010-07-01 15:25:00,35.91,36.06,35.86,36.03,430200.0,24.2291,24.3303,24.1954,24.3101,430200.0
2010-07-01 15:30:00,36.03,36.09,35.96,36.08,504600.0,24.3101,24.3506,24.2628,24.3438,504600.0
2010-07-01 15:35:00,36.08,36.19,36.06,36.07,909500.0,24.3438,24.418,24.3303,24.3371,909500.0
2010-07-01 15:40:00,36.07,36.14,36.01,36.1,826900.0,24.3371,24.3843,24.2966,24.3573,826900.0
2010-07-01 15:45:00,36.1,36.16,35.94,35.95,1090100.0,24.3573,24.3978,24.2493,24.2561,1090100.0
2010-07-01 15:50:00,35.95,36.15,35.88,36.15,1232300.0,24.2561,24.391,24.2089,24.391,1232300.0
2010-07-01 15:55:00,36.14,36.16,36.07,36.1,1368000.0,24.3843,24.3978,24.3371,24.3573,1368000.0
2010-07-02 09:30:00,36.31,36.41,36.15,36.32,1391700.0,24.499,24.5665,24.391,24.5057,1391700.0
2010-07-02 09:35:00,36.32,36.6,36.31,36.6,1492200.0,24.5057,24.6947,24.499,24.6947,1492200.0
2010-07-02 09:40:00,36.6,36.69,36.56,36.58,1417800.0,24.6947,24.7554,24.6677,24.6812,1417800.0
2010-07-02 09:45:00,36.57,36.6,36.32,36.32,982000.0,24.6744,24.6947,24.5057,24.5057,982000.0
2010-07-02 09:50:00,36.32,36.37,36.17,36.18,800900.0,24.5057,24.5395,24.4045,24.4113,800900.0
2010-07-02 09:55:00,36.18,36.25,36.09,36.23,865700.0,24.4113,24.4585,24.3506,24.445,865700.0
2010-07-02 10:00:00,36.22,36.22,36.07,36.08,611800.0,24.4383,24.4383,24.3371,24.3438,611800.0
2010-07-02 10:05:00,36.08,36.21,36.06,36.11,574800.0,24.3438,24.4315,24.3303,24.364,574800.0
2010-07-02 10:10:00,36.1,36.11,36.02,36.08,878300.0,24.3573,24.364,24.3033,24.3438,878300.0
2010-07-02 10:15:00,36.08,36.18,36.03,36.17,479900.0,24.3438,24.4113,24.3101,24.4045,479900.0
2010-07-02 10:20:00,36.17,36.24,36.08,36.21,346000.0,24.4045,24.4518,24.3438,24.4315,346000.0
2010-07-02 10:25:00,36.21,36.21,36.04,36.08,472200.0,24.4315,24.4315,24.3168,24.3438,472200.0
2010-07-02 10:30:00,36.06,36.07,35.97,35.97,592500.0,24.3303,24.3371,24.2696,24.2696,592500.0
2010-07-02 10:35:00,35.98,36.01,35.91,35.98,397000.0,24.2763,24.2966,24.2291,24.2763,397000.0
2010-07-02 10:40:00,35.98,36.05,35.94,35.94,268000.0,24.2763,24.3236,24.2493,24.2493,268000.0
2010-07-02 10:45:00,35.94,36.0,35.93,35.95,250400.0,24.2493,24.2898,24.2426,24.2561,250400.0
2010-07-02 10:50:00,35.95,35.96,35.86,35.88,285100.0,24.2561,24.2628,24.1954,24.2089,285100.0
2010-07-02 10:55:00,35.88,35.89,35.77,35.84,652800.0,24.2089,24.2156,24.1346,24.1819,652800.0
2010-07-02 11:00:00,35.84,35.87,35.7,35.77,398300.0,24.1819,24.2021,24.0874,24.1346,398300.0
2010-07-02 11:05:00,35.77,35.84,35.76,35.83,229200.0,24.1346,24.1819,24.1279,24.1751,229200.0
2010-07-02 11:10:00,35.82,35.84,35.75,35.84,254300.0,24.1684,24.1819,24.1211,24.1819,254300.0
2010-07-02 11:15:00,35.83,35.85,35.75,35.75,524000.0,24.1751,24.1886,24.1211,24.1211,524000.0
2010-07-02 11:20:00,35.75,35.87,35.71,35.86,584700.0,24.1211,24.2021,24.0942,24.1954,584700.0
2010-07-02 11:25:00,35.86,35.86,35.75,35.78,312600.0,24.1954,24.1954,24.1211,24.1414,312600.0
2010-07-02 11:30:00,35.78,35.8,35.73,35.73,334200.0,24.1414,24.1549,24.1077,24.1077,334200.0
2010-07-02 11:35:00,35.74,35.85,35.54,35.55,464400.0,24.1144,24.1886,23.9795,23.9862,464400.0
2010-07-02 11:40:00,35.54,35.61,35.49,35.6,656200.0,23.9795,24.0267,23.9457,24.0199,656200.0
2010-07-02 11:45:00,35.61,35.69,35.55,35.66,257700.0,24.0267,24.0807,23.9862,24.0604,257700.0
2010-07-02 11:50:00,35.66,35.73,35.62,35.72,298900.0,24.0604,24.1077,24.0334,24.1009,298900.0
2010-07-02 11:55:00,35.71,35.74,35.65,35.7,994900.0,24.0942,24.1144,24.0537,24.0874,994900.0
2010-07-02 12:00:00,35.71,35.71,35.58,35.63,413100.0,24.0942,24.0942,24.0064,24.0402,413100.0
2010-07-02 12:05:00,35.63,35.75,35.62,35.75,269500.0,24.0402,24.1211,24.0334,24.1211,269500.0
2010-07-02 12:10:00,35.75,35.77,35.69,35.69,230600.0,24.1211,24.1346,24.0807,24.0807,230600.0
2010-07-02 12:15:00,35.69,35.69,35.57,35.6,258000.0,24.0807,24.0807,23.9997,24.0199,258000.0
2010-07-02 12:20:00,35.61,35.67,35.57,35.63,197700.0,24.0267,24.0672,23.9997,24.0402,197700.0
2010-07-02 12:25:00,35.64,35.65,35.58,35.6,209700.0,24.0469,24.0537,24.0064,24.0199,209700.0
2010-07-02 12:30:00,35.61,35.64,35.58,35.6,177400.0,24.0267,24.0469,24.0064,24.0199,177400.0
2010-07-02 12:35:00,35.6,35.6,35.5,35.53,307500.0,24.0199,24.0199,23.9525,23.9727,307500.0
2010-07-02 12:40:00,35.54,35.57,35.4,35.44,345100.0,23.9795,23.9997,23.885,23.912,345100.0
2010-07-02 12:45:00,35.44,35.52,35.39,35.51,191200.0,23.912,23.966,23.8783,23.9592,191200.0
2010-07-02 12:50:00,35.51,35.55,35.45,35.46,135200.0,23.9592,23.9862,23.9187,23.9255,135200.0
2010-07-02 12:55:00,35.46,35.5,35.45,35.45,168100.0,23.9255,23.9525,23.9187,23.9187,168100.0
2010-07-02 13:00:00,35.46,35.46,35.34,35.35,561500.0,23.9255,23.9255,23.8445,23.8513,561500.0
2010-07-02 13:05:00,35.35,35.46,35.34,35.44,380000.0,23.8513,23.9255,23.8445,23.912,380000.0
2010-07-02 13:10:00,35.45,35.52,35.42,35.51,411800.0,23.9187,23.966,23.8985,23.9592,411800.0
2010-07-02 13:15:00,35.51,35.64,35.51,35.63,245100.0,23.9592,24.0469,23.9592,24.0402,245100.0
2010-07-02 13:20:00,35.64,35.69,35.59,35.69,664400.0,24.0469,24.0807,24.0132,24.0807,664400.0
2010-07-02 13:25:00,35.69,35.72,35.63,35.68,594400.0,24.0807,24.1009,24.0402,24.0739,594400.0
2010-07-02 13:30:00,35.67,35.81,35.66,35.77,416400.0,24.0672,24.1616,24.0604,24.1346,416400.0
2010-07-02 13:35:00,35.78,35.81,35.76,35.81,349700.0,24.1414,24.1616,24.1279,24.1616,349700.0
2010-07-02 13:40:00,35.8,35.83,35.75,35.78,276000.0,24.1549,24.1751,24.1211,24.1414,276000.0
2010-07-02 13:45:00,35.77,35.93,35.76,35.92,343900.0,24.1346,24.2426,24.1279,24.2359,343900.0
2010-07-02 13:50:00,35.92,35.93,35.86,35.88,323600.0,24.2359,24.2426,24.1954,24.2089,323600.0
2010-07-02 13:55:00,35.88,36.01,35.88,35.97,540200.0,24.2089,24.2966,24.2089,24.2696,540200.0
2010-07-02 14:00:00,35.97,36.01,35.93,35.96,364100.0,24.2696,24.2966,24.2426,24.2628,364100.0
2010-07-02 14:05:00,35.96,35.96,35.88,35.92,256300.0,24.2628,24.2628,24.2089,24.2359,256300.0
2010-07-02 14:10:00,35.92,35.92,35.83,35.83,201200.0,24.2359,24.2359,24.1751,24.1751,201200.0
2010-07-02 14:15:00,35.84,35.92,35.81,35.92,271800.0,24.1819,24.2359,24.1616,24.2359,271800.0
2010-07-02 14:20:00,35.92,35.93,35.89,35.93,157800.0,24.2359,24.2426,24.2156,24.2426,157800.0
2010-07-02 14:25:00,35.92,35.94,35.84,35.88,320300.0,24.2359,24.2493,24.1819,24.2089,320300.0
2010-07-02 14:30:00,35.88,35.9,35.79,35.83,215100.0,24.2089,24.2224,24.1481,24.1751,215100.0
2010-07-02 14:35:00,35.84,35.92,35.83,35.87,157000.0,24.1819,24.2359,24.1751,24.2021,157000.0
2010-07-02 14:40:00,35.87,35.89,35.84,35.84,109900.0,24.2021,24.2156,24.1819,24.1819,109900.0
2010-07-02 14:45:00,35.84,35.87,35.8,35.8,124200.0,24.1819,24.2021,24.1549,24.1549,124200.0
2010-07-02 14:50:00,35.79,35.81,35.73,35.8,201300.0,24.1481,24.1616,24.1077,24.1549,201300.0
2010-07-02 14:55:00,35.8,35.85,35.79,35.84,228500.0,24.1549,24.1886,24.1481,24.1819,228500.0
2010-07-02 15:00:00,35.84,35.9,35.8,35.88,208300.0,24.1819,24.2224,24.1549,24.2089,208300.0
2010-07-02 15:05:00,35.89,35.99,35.88,35.99,183400.0,24.2156,24.2831,24.2089,24.2831,183400.0
2010-07-02 15:10:00,35.99,36.0,35.9,35.94,207400.0,24.2831,24.2898,24.2224,24.2493,207400.0
2010-07-02 15:15:00,35.95,35.95,35.88,35.93,181100.0,24.2561,24.2561,24.2089,24.2426,181100.0
2010-07-02 15:20:00,35.94,35.96,35.92,35.93,257700.0,24.2493,24.2628,24.2359,24.2426,257700.0
2010-07-02 15:25:00,35.93,36.05,35.92,35.98,399100.0,24.2426,24.3236,24.2359,24.2763,399100.0
2010-07-02 15:30:00,35.98,36.0,35.94,35.99,277600.0,24.2763,24.2898,24.2493,24.2831,277600.0
2010-07-02 15:35:00,36.0,36.18,35.99,36.17,589400.0,24.2898,24.4113,24.2831,24.4045,589400.0
2010-07-02 15:40:00,36.17,36.17,36.1,36.15,431500.0,24.4045,24.4045,24.3573,24.391,431500.0
2010-07-02 15:45:00,36.15,36.23,36.12,36.15,649900.0,24.391,24.445,24.3708,24.391,649900.0
2010-07-02 15:50:00,36.15,36.19,36.07,36.12,724300.0,24.391,24.418,24.3371,24.3708,724300.0
2010-07-02 15:55:00,36.11,36.12,35.84,35.84,1763900.0,24.364,24.3708,24.1819,24.1819,1763900.0
2010-07-06 09:30:00,36.69,36.69,36.38,36.4,1311600.0,24.7554,24.7554,24.5462,24.5597,1311600.0
2010-07-06 09:35:00,36.4,36.55,36.36,36.42,731500.0,24.5597,24.6609,24.5327,24.5732,731500.0
2010-07-06 09:40:00,36.42,36.49,36.37,36.47,560400.0,24.5732,24.6204,24.5395,24.6069,560400.0
2010-07-06 09:45:00,36.48,36.55,36.46,36.54,553000.0,24.6137,24.6609,24.6002,24.6542,553000.0
2010-07-06 09:50:00,36.54,36.66,36.53,36.6,539500.0,24.6542,24.7351,24.6474,24.6947,539500.0
2010-07-06 09:55:00,36.6,36.64,36.53,36.61,474000.0,24.6947,24.7216,24.6474,24.7014,474000.0
2010-07-06 10:00:00,36.61,36.79,36.59,36.75,1360300.0,24.7014,24.8229,24.6879,24.7959,1360300.0
2010-07-06 10:05:00,36.74,36.84,36.74,36.82,586200.0,24.7891,24.8566,24.7891,24.8431,586200.0
2010-07-06 10:10:00,36.82,36.85,36.75,36.78,604600.0,24.8431,24.8633,24.7959,24.8161,604600.0
2010-07-06 10:15:00,36.77,36.83,36.75,36.78,409900.0,24.8094,24.8498,24.7959,24.8161,409900.0
2010-07-06 10:20:00,36.78,36.83,36.74,36.78,958900.0,24.8161,24.8498,24.7891,24.8161,958900.0
2010-07-06 10:25:00,36.77,36.85,36.76,36.84,671700.0,24.8094,24.8633,24.8026,24.8566,671700.0
2010-07-06 10:30:00,36.84,36.88,36.8,36.83,534400.0,24.8566,24.8836,24.8296,24.8498,534400.0
2010-07-06 10:35:00,36.83,36.85,36.71,36.71,287700.0,24.8498,24.8633,24.7689,24.7689,287700.0
2010-07-06 10:40:00,36.71,36.77,36.71,36.77,368700.0,24.7689,24.8094,24.7689,24.8094,368700.0
2010-07-06 10:45:00,36.77,36.8,36.64,36.67,431400.0,24.8094,24.8296,24.7216,24.7419,431400.0
2010-07-06 10:50:00,36.67,36.76,36.64,36.76,376500.0,24.7419,24.8026,24.7216,24.8026,376500.0
2010-07-06 10:55:00,36.76,36.79,36.7,36.7,315600.0,24.8026,24.8229,24.7621,24.7621,315600.0
2010-07-06 11:00:00,36.71,36.71,36.62,36.63,270000.0,24.7689,24.7689,24.7082,24.7149,270000.0
2010-07-06 11:05:00,36.63,36.67,36.57,36.6,358900.0,24.7149,24.7419,24.6744,24.6947,358900.0
2010-07-06 11:10:00,36.6,36.7,36.59,36.7,264800.0,24.6947,24.7621,24.6879,24.7621,264800.0
2010-07-06 11:15:00,36.7,36.74,36.68,36.68,259900.0,24.7621,24.7891,24.7486,24.7486,259900.0
2010-07-06 11:20:00,36.68,36.71,36.65,36.65,246200.0,24.7486,24.7689,24.7284,24.7284,246200.0
2010-07-06 11:25:00,36.65,36.7,36.56,36.58,394700.0,24.7284,24.7621,24.6677,24.6812,394700.0
2010-07-06 11:30:00,36.57,36.72,36.56,36.71,258800.0,24.6744,24.7756,24.6677,24.7689,258800.0
2010-07-06 11:35:00,36.71,36.73,36.69,36.72,264300.0,24.7689,24.7824,24.7554,24.7756,264300.0
2010-07-06 11:40:00,36.71,36.72,36.68,36.69,241500.0,24.7689,24.7756,24.7486,24.7554,241500.0
2010-07-06 11:45:00,36.69,36.71,36.65,36.66,128100.0,24.7554,24.7689,24.7284,24.7351,128100.0
2010-07-06 11:50:00,36.66,36.67,36.6,36.64,306800.0,24.7351,24.7419,24.6947,24.7216,306800.0
2010-07-06 11:55:00,36.64,36.77,36.64,36.75,199100.0,24.7216,24.8094,24.7216,24.7959,199100.0
2010-07-06 12:00:00,36.75,36.81,36.74,36.8,122100.0,24.7959,24.8363,24.7891,24.8296,122100.0
2010-07-06 12:05:00,36.79,36.82,36.77,36.81,157200.0,24.8229,24.8431,24.8094,24.8363,157200.0
2010-07-06 12:10:00,36.81,36.81,36.75,36.75,229300.0,24.8363,24.8363,24.7959,24.7959,229300.0
2010-07-06 12:15:00,36.75,36.76,36.7,36.75,176500.0,24.7959,24.8026,24.7621,24.7959,176500.0
2010-07-06 12:20:00,36.75,36.75,36.66,36.67,166700.0,24.7959,24.7959,24.7351,24.7419,166700.0
2010-07-06 12:25:00,36.66,36.68,36.59,36.66,355700.0,24.7351,24.7486,24.6879,24.7351,355700.0
2010-07-06 12:30:00,36.66,36.67,36.58,36.58,441500.0,24.7351,24.7419,24.6812,24.6812,441500.0
2010-07-06 12:35:00,36.58,36.66,36.58,36.63,180200.0,24.6812,24.7351,24.6812,24.7149,180200.0
2010-07-06 12:40:00,36.63,36.63,36.39,36.43,393500.0,24.7149,24.7149,24.553,24.58,393500.0
2010-07-06 12:45:00,36.43,36.6,36.4,36.45,274900.0,24.58,24.6947,24.5597,24.5935,274900.0
2010-07-06 12:50:00,36.44,36.45,36.39,36.44,357800.0,24.5867,24.5935,24.553,24.5867,357800.0
2010-07-06 12:55:00,36.44,36.44,36.35,36.39,780200.0,24.5867,24.5867,24.526,24.553,780200.0
2010-07-06 13:00:00,36.39,36.47,36.39,36.45,191400.0,24.553,24.6069,24.553,24.5935,191400.0
2010-07-06 13:05:00,36.45,36.49,36.42,36.48,259000.0,24.5935,24.6204,24.5732,24.6137,259000.0
2010-07-06 13:10:00,36.46,36.47,36.42,36.42,203000.0,24.6002,24.6069,24.5732,24.5732,203000.0
2010-07-06 13:15:00,36.42,36.46,36.36,36.42,258200.0,24.5732,24.6002,24.5327,24.5732,258200.0
2010-07-06 13:20:00,36.41,36.46,36.4,36.45,209500.0,24.5665,24.6002,24.5597,24.5935,209500.0
2010-07-06 13:25:00,36.44,36.45,36.36,36.44,331700.0,24.5867,24.5935,24.5327,24.5867,331700.0
2010-07-06 13:30:00,36.43,36.48,36.35,36.45,354100.0,24.58,24.6137,24.526,24.5935,354100.0
2010-07-06 13:35:00,36.45,36.46,36.34,36.34,178700.0,24.5935,24.6002,24.5192,24.5192,178700.0
2010-07-06 13:40:00,36.33,36.39,36.18,36.19,366800.0,24.5125,24.553,24.4113,24.418,366800.0
2010-07-06 13:45:00,36.19,36.26,36.15,36.19,318700.0,24.418,24.4653,24.391,24.418,318700.0
2010-07-06 13:50:00,36.19,36.25,36.06,36.09,392000.0,24.418,24.4585,24.3303,24.3506,392000.0
2010-07-06 13:55:00,36.09,36.12,36.01,36.07,498000.0,24.3506,24.3708,24.2966,24.3371,498000.0
2010-07-06 14:00:00,36.07,36.16,36.07,36.15,253700.0,24.3371,24.3978,24.3371,24.391,253700.0
2010-07-06 14:05:00,36.14,36.15,35.98,35.99,489200.0,24.3843,24.391,24.2763,24.2831,489200.0
2010-07-06 14:10:00,35.99,36.03,35.86,35.9,485300.0,24.2831,24.3101,24.1954,24.2224,485300.0
2010-07-06 14:15:00,35.9,36.12,35.89,36.05,338500.0,24.2224,24.3708,24.2156,24.3236,338500.0
2010-07-06 14:20:00,36.04,36.13,36.04,36.11,298500.0,24.3168,24.3775,24.3168,24.364,298500.0
2010-07-06 14:25:00,36.11,36.21,36.11,36.15,223500.0,24.364,24.4315,24.364,24.391,223500.0
2010-07-06 14:30:00,36.15,36.19,36.14,36.17,162400.0,24.391,24.418,24.3843,24.4045,162400.0
2010-07-06 14:35:00,36.17,36.3,36.17,36.29,335200.0,24.4045,24.4922,24.4045,24.4855,335200.0
2010-07-06 14:40:00,36.29,36.29,36.19,36.21,182600.0,24.4855,24.4855,24.418,24.4315,182600.0
2010-07-06 14:45:00,36.2,36.22,36.14,36.2,363800.0,24.4248,24.4383,24.3843,24.4248,363800.0
2010-07-06 14:50:00,36.19,36.34,36.17,36.33,396700.0,24.418,24.5192,24.4045,24.5125,396700.0
2010-07-06 14:55:00,36.33,36.33,36.13,36.14,270700.0,24.5125,24.5125,24.3775,24.3843,270700.0
2010-07-06 15:00:00,36.14,36.22,36.09,36.12,313400.0,24.3843,24.4383,24.3506,24.3708,313400.0
2010-07-06 15:05:00,36.12,36.13,35.98,36.08,372800.0,24.3708,24.3775,24.2763,24.3438,372800.0
2010-07-06 15:10:00,36.08,36.13,35.97,36.09,481300.0,24.3438,24.3775,24.2696,24.3506,481300.0
2010-07-06 15:15:00,36.09,36.19,36.02,36.03,360000.0,24.3506,24.418,24.3033,24.3101,360000.0
2010-07-06 15:20:00,36.03,36.04,35.9,35.92,506700.0,24.3101,24.3168,24.2224,24.2359,506700.0
2010-07-06 15:25:00,35.92,36.09,35.92,36.06,415800.0,24.2359,24.3506,24.2359,24.3303,415800.0
2010-07-06 15:30:00,36.05,36.16,36.01,36.09,408900.0,24.3236,24.3978,24.2966,24.3506,408900.0
2010-07-06 15:35:00,36.11,36.16,36.06,36.06,357200.0,24.364,24.3978,24.3303,24.3303,357200.0
2010-07-06 15:40:00,36.06,36.32,36.06,36.29,688100.0,24.3303,24.5057,24.3303,24.4855,688100.0
2010-07-06 15:45:00,36.29,36.41,36.18,36.21,1143000.0,24.4855,24.5665,24.4113,24.4315,1143000.0
2010-07-06 15:50:00,36.2,36.25,36.12,36.12,794000.0,24.4248,24.4585,24.3708,24.3708,794000.0
2010-07-06 15:55:00,36.12,36.39,36.11,36.37,1548600.0,24.3708,24.553,24.364,24.5395,1548600.0
2010-07-07 09:30:00,36.64,36.9,36.41,36.79,939300.0,24.7216,24.8971,24.5665,24.8229,939300.0
2010-07-07 09:35:00,36.78,37.03,36.76,36.98,1048800.0,24.8161,24.9848,24.8026,24.9511,1048800.0
2010-07-07 09:40:00,36.98,36.98,36.83,36.88,949100.0,24.9511,24.9511,24.8498,24.8836,949100.0
2010-07-07 09:45:00,36.88,36.9,36.79,36.86,752100.0,24.8836,24.8971,24.8229,24.8701,752100.0
2010-07-07 09:50:00,36.86,36.97,36.85,36.9,856800.0,24.8701,24.9443,24.8633,24.8971,856800.0
2010-07-07 09:55:00,36.91,37.13,36.91,37.1,850800.0,24.9038,25.0523,24.9038,25.032,850800.0
2010-07-07 10:00:00,37.1,37.2,37.1,37.16,823900.0,25.032,25.0995,25.032,25.0725,823900.0
2010-07-07 10:05:00,37.16,37.17,37.1,37.15,582000.0,25.0725,25.0792,25.032,25.0658,582000.0
2010-07-07 10:10:00,37.15,37.27,37.14,37.21,605900.0,25.0658,25.1467,25.059,25.1062,605900.0
2010-07-07 10:15:00,37.21,37.26,37.09,37.1,575600.0,25.1062,25.14,25.0253,25.032,575600.0
2010-07-07 10:20:00,37.1,37.15,37.08,37.13,448400.0,25.032,25.0658,25.0185,25.0523,448400.0
2010-07-07 10:25:00,37.12,37.2,37.1,37.14,236900.0,25.0455,25.0995,25.032,25.059,236900.0
2010-07-07 10:30:00,37.15,37.33,37.14,37.3,487800.0,25.0658,25.1872,25.059,25.167,487800.0
2010-07-07 10:35:00,37.31,37.36,37.29,37.3,418100.0,25.1737,25.2074,25.1602,25.167,418100.0
2010-07-07 10:40:00,37.3,37.38,37.26,37.29,558500.0,25.167,25.2209,25.14,25.1602,558500.0
2010-07-07 10:45:00,37.29,37.36,37.23,37.35,536400.0,25.1602,25.2074,25.1197,25.2007,536400.0
2010-07-07 10:50:00,37.34,37.39,37.29,37.31,448400.0,25.1939,25.2277,25.1602,25.1737,448400.0
2010-07-07 10:55:00,37.32,37.34,37.26,37.3,284700.0,25.1805,25.1939,25.14,25.167,284700.0
2010-07-07 11:00:00,37.29,37.3,37.19,37.21,434700.0,25.1602,25.167,25.0927,25.1062,434700.0
2010-07-07 11:05:00,37.21,37.27,37.17,37.23,364300.0,25.1062,25.1467,25.0792,25.1197,364300.0
2010-07-07 11:10:00,37.23,37.3,37.19,37.21,405600.0,25.1197,25.167,25.0927,25.1062,405600.0
2010-07-07 11:15:00,37.2,37.2,37.05,37.05,503500.0,25.0995,25.0995,24.9983,24.9983,503500.0
2010-07-07 11:20:00,37.06,37.18,37.02,37.17,212000.0,25.005,25.086,24.978,25.0792,212000.0
2010-07-07 11:25:00,37.18,37.22,37.11,37.21,236900.0,25.086,25.113,25.0388,25.1062,236900.0
2010-07-07 11:30:00,37.21,37.26,37.15,37.23,246700.0,25.1062,25.14,25.0658,25.1197,246700.0
2010-07-07 11:35:00,37.24,37.28,37.19,37.22,204900.0,25.1265,25.1535,25.0927,25.113,204900.0
2010-07-07 11:40:00,37.22,37.23,37.14,37.15,169600.0,25.113,25.1197,25.059,25.0658,169600.0
2010-07-07 11:45:00,37.14,37.16,37.1,37.13,310900.0,25.059,25.0725,25.032,25.0523,310900.0
2010-07-07 11:50:00,37.13,37.18,37.08,37.11,333800.0,25.0523,25.086,25.0185,25.0388,333800.0
2010-07-07 11:55:00,37.11,37.11,37.02,37.09,355800.0,25.0388,25.0388,24.978,25.0253,355800.0
2010-07-07 12:00:00,37.1,37.15,37.09,37.14,310500.0,25.032,25.0658,25.0253,25.059,310500.0
2010-07-07 12:05:00,37.14,37.16,37.06,37.14,167000.0,25.059,25.0725,25.005,25.059,167000.0
2010-07-07 12:10:00,37.14,37.18,37.1,37.1,160700.0,25.059,25.086,25.032,25.032,160700.0
2010-07-07 12:15:00,37.1,37.18,37.06,37.07,162800.0,25.032,25.086,25.005,25.0118,162800.0
2010-07-07 12:20:00,37.07,37.16,37.05,37.11,144100.0,25.0118,25.0725,24.9983,25.0388,144100.0
2010-07-07 12:25:00,37.11,37.14,37.0,37.11,355400.0,25.0388,25.059,24.9645,25.0388,355400.0
2010-07-07 12:30:00,37.12,37.23,37.12,37.19,345300.0,25.0455,25.1197,25.0455,25.0927,345300.0
2010-07-07 12:35:00,37.2,37.24,37.19,37.21,201100.0,25.0995,25.1265,25.0927,25.1062,201100.0
2010-07-07 12:40:00,37.21,37.29,37.18,37.29,194900.0,25.1062,25.1602,25.086,25.1602,194900.0
2010-07-07 12:45:00,37.29,37.35,37.26,37.34,224900.0,25.1602,25.2007,25.14,25.1939,224900.0
2010-07-07 12:50:00,37.34,37.36,37.29,37.34,195400.0,25.1939,25.2074,25.1602,25.1939,195400.0
2010-07-07 12:55:00,37.34,37.35,37.26,37.28,105400.0,25.1939,25.2007,25.14,25.1535,105400.0
2010-07-07 13:00:00,37.28,37.3,37.26,37.28,189000.0,25.1535,25.167,25.14,25.1535,189000.0
2010-07-07 13:05:00,37.28,37.28,37.2,37.23,217600.0,25.1535,25.1535,25.0995,25.1197,217600.0
2010-07-07 13:10:00,37.22,37.36,37.2,37.33,643500.0,25.113,25.2074,25.0995,25.1872,643500.0
2010-07-07 13:15:00,37.34,37.44,37.32,37.43,659700.0,25.1939,25.2614,25.1805,25.2547,659700.0
2010-07-07 13:20:00,37.42,37.45,37.38,37.43,359900.0,25.2479,25.2682,25.2209,25.2547,359900.0
2010-07-07 13:25:00,37.43,37.54,37.41,37.53,380000.0,25.2547,25.3289,25.2412,25.3221,380000.0
2010-07-07 13:30:00,37.53,37.54,37.4,37.41,238500.0,25.3221,25.3289,25.2344,25.2412,238500.0
2010-07-07 13:35:00,37.41,37.46,37.39,37.4,198500.0,25.2412,25.2749,25.2277,25.2344,198500.0
2010-07-07 13:40:00,37.4,37.42,37.37,37.39,178000.0,25.2344,25.2479,25.2142,25.2277,178000.0
2010-07-07 13:45:00,37.38,37.45,37.36,37.44,208900.0,25.2209,25.2682,25.2074,25.2614,208900.0
2010-07-07 13:50:00,37.44,37.47,37.37,37.42,219000.0,25.2614,25.2817,25.2142,25.2479,219000.0
2010-07-07 13:55:00,37.42,37.48,37.37,37.42,254200.0,25.2479,25.2884,25.2142,25.2479,254200.0
2010-07-07 14:00:00,37.43,37.49,37.42,37.45,273700.0,25.2547,25.2952,25.2479,25.2682,273700.0
2010-07-07 14:05:00,37.45,37.56,37.44,37.54,853700.0,25.2682,25.3424,25.2614,25.3289,853700.0
2010-07-07 14:10:00,37.54,37.6,37.52,37.56,575000.0,25.3289,25.3694,25.3154,25.3424,575000.0
2010-07-07 14:15:00,37.56,37.57,37.5,37.53,188500.0,25.3424,25.3491,25.3019,25.3221,188500.0
2010-07-07 14:20:00,37.53,37.58,37.49,37.49,279200.0,25.3221,25.3559,25.2952,25.2952,279200.0
2010-07-07 14:25:00,37.49,37.5,37.43,37.43,284500.0,25.2952,25.3019,25.2547,25.2547,284500.0
2010-07-07 14:30:00,37.43,37.46,37.37,37.4,464600.0,25.2547,25.2749,25.2142,25.2344,464600.0
2010-07-07 14:35:00,37.4,37.48,37.4,37.42,195600.0,25.2344,25.2884,25.2344,25.2479,195600.0
2010-07-07 14:40:00,37.43,37.51,37.42,37.47,216000.0,25.2547,25.3087,25.2479,25.2817,216000.0
2010-07-07 14:45:00,37.47,37.53,37.47,37.52,279600.0,25.2817,25.3221,25.2817,25.3154,279600.0
2010-07-07 14:50:00,37.51,37.59,37.51,37.59,313300.0,25.3087,25.3626,25.3087,25.3626,313300.0
2010-07-07 14:55:00,37.59,37.69,37.56,37.68,566500.0,25.3626,25.4301,25.3424,25.4234,566500.0
2010-07-07 15:00:00,37.68,37.69,37.6,37.63,444700.0,25.4234,25.4301,25.3694,25.3896,444700.0
2010-07-07 15:05:00,37.63,37.67,37.59,37.64,415300.0,25.3896,25.4166,25.3626,25.3964,415300.0
2010-07-07 15:10:00,37.64,37.75,37.64,37.73,824100.0,25.3964,25.4706,25.3964,25.4571,824100.0
2010-07-07 15:15:00,37.72,37.82,37.69,37.75,890200.0,25.4503,25.5178,25.4301,25.4706,890200.0
2010-07-07 15:20:00,37.75,37.92,37.74,37.84,961800.0,25.4706,25.5853,25.4638,25.5313,961800.0
2010-07-07 15:25:00,37.83,37.86,37.79,37.85,581300.0,25.5246,25.5448,25.4976,25.5381,581300.0
2010-07-07 15:30:00,37.86,37.9,37.79,37.89,742300.0,25.5448,25.5718,25.4976,25.565,742300.0
2010-07-07 15:35:00,37.88,37.96,37.87,37.94,884600.0,25.5583,25.6123,25.5515,25.5988,884600.0
2010-07-07 15:40:00,37.93,38.05,37.87,38.01,1178600.0,25.592,25.673,25.5515,25.646,1178600.0
2010-07-07 15:45:00,38.01,38.07,37.92,38.02,1607100.0,25.646,25.6865,25.5853,25.6528,1607100.0
2010-07-07 15:50:00,38.03,38.2,38.0,38.2,2230200.0,25.6595,25.7742,25.6393,25.7742,2230200.0
2010-07-07 15:55:00,38.19,38.24,38.09,38.15,3560300.0,25.7675,25.8012,25.7,25.7405,3560300.0
2010-07-08 09:30:00,38.82,38.82,38.47,38.51,1379000.0,26.1925,26.1925,25.9564,25.9834,1379000.0
2010-07-08 09:35:00,38.5,38.61,38.37,38.38,915700.0,25.9766,26.0508,25.8889,25.8957,915700.0
2010-07-08 09:40:00,38.39,38.45,38.21,38.26,776600.0,25.9024,25.9429,25.781,25.8147,776600.0
2010-07-08 09:45:00,38.26,38.32,38.15,38.19,787800.0,25.8147,25.8552,25.7405,25.7675,787800.0
2010-07-08 09:50:00,38.2,38.31,38.18,38.21,583800.0,25.7742,25.8484,25.7607,25.781,583800.0
2010-07-08 09:55:00,38.21,38.26,38.11,38.21,679200.0,25.781,25.8147,25.7135,25.781,679200.0
2010-07-08 10:00:00,38.21,38.26,38.07,38.09,478700.0,25.781,25.8147,25.6865,25.7,478700.0
2010-07-08 10:05:00,38.09,38.09,37.98,38.06,667100.0,25.7,25.7,25.6258,25.6797,667100.0
2010-07-08 10:10:00,38.07,38.19,38.07,38.15,586700.0,25.6865,25.7675,25.6865,25.7405,586700.0
2010-07-08 10:15:00,38.15,38.18,38.06,38.18,381400.0,25.7405,25.7607,25.6797,25.7607,381400.0
2010-07-08 10:20:00,38.18,38.22,38.14,38.19,391600.0,25.7607,25.7877,25.7337,25.7675,391600.0
2010-07-08 10:25:00,38.18,38.35,38.1,38.12,455500.0,25.7607,25.8754,25.7067,25.7202,455500.0
2010-07-08 10:30:00,38.11,38.12,37.99,38.04,642700.0,25.7135,25.7202,25.6325,25.6663,642700.0
2010-07-08 10:35:00,38.05,38.09,37.99,38.02,349900.0,25.673,25.7,25.6325,25.6528,349900.0
2010-07-08 10:40:00,38.02,38.04,37.96,38.02,471700.0,25.6528,25.6663,25.6123,25.6528,471700.0
2010-07-08 10:45:00,38.02,38.06,37.94,38.04,356900.0,25.6528,25.6797,25.5988,25.6663,356900.0
2010-07-08 10:50:00,38.05,38.06,37.78,37.84,501300.0,25.673,25.6797,25.4908,25.5313,501300.0
2010-07-08 10:55:00,37.84,37.86,37.75,37.82,318600.0,25.5313,25.5448,25.4706,25.5178,318600.0
2010-07-08 11:00:00,37.82,37.88,37.76,37.84,545000.0,25.5178,25.5583,25.4773,25.5313,545000.0
2010-07-08 11:05:00,37.84,37.97,37.82,37.91,446000.0,25.5313,25.619,25.5178,25.5785,446000.0
2010-07-08 11:10:00,37.91,37.94,37.82,37.83,270000.0,25.5785,25.5988,25.5178,25.5246,270000.0
2010-07-08 11:15:00,37.83,37.92,37.82,37.89,359900.0,25.5246,25.5853,25.5178,25.565,359900.0
2010-07-08 11:20:00,37.89,37.91,37.82,37.9,260500.0,25.565,25.5785,25.5178,25.5718,260500.0
2010-07-08 11:25:00,37.89,37.96,37.72,37.73,497000.0,25.565,25.6123,25.4503,25.4571,497000.0
2010-07-08 11:30:00,37.73,37.73,37.63,37.69,716100.0,25.4571,25.4571,25.3896,25.4301,716100.0
2010-07-08 11:35:00,37.7,37.8,37.7,37.72,396500.0,25.4368,25.5043,25.4368,25.4503,396500.0
2010-07-08 11:40:00,37.72,37.77,37.6,37.61,393600.0,25.4503,25.4841,25.3694,25.3761,393600.0
2010-07-08 11:45:00,37.61,37.62,37.53,37.57,724800.0,25.3761,25.3829,25.3221,25.3491,724800.0
2010-07-08 11:50:00,37.57,37.59,37.48,37.54,344000.0,25.3491,25.3626,25.2884,25.3289,344000.0
2010-07-08 11:55:00,37.55,37.58,37.51,37.54,561200.0,25.3356,25.3559,25.3087,25.3289,561200.0
2010-07-08 12:00:00,37.53,37.6,37.49,37.59,517300.0,25.3221,25.3694,25.2952,25.3626,517300.0
2010-07-08 12:05:00,37.59,37.73,37.58,37.72,367700.0,25.3626,25.4571,25.3559,25.4503,367700.0
2010-07-08 12:10:00,37.71,37.73,37.66,37.7,261000.0,25.4436,25.4571,25.4099,25.4368,261000.0
2010-07-08 12:15:00,37.69,37.74,37.66,37.73,192800.0,25.4301,25.4638,25.4099,25.4571,192800.0
2010-07-08 12:20:00,37.73,37.76,37.69,37.73,202500.0,25.4571,25.4773,25.4301,25.4571,202500.0
2010-07-08 12:25:00,37.73,37.73,37.68,37.68,167900.0,25.4571,25.4571,25.4234,25.4234,167900.0
2010-07-08 12:30:00,37.69,37.7,37.62,37.67,149700.0,25.4301,25.4368,25.3829,25.4166,149700.0
2010-07-08 12:35:00,37.67,37.71,37.64,37.68,149300.0,25.4166,25.4436,25.3964,25.4234,149300.0
2010-07-08 12:40:00,37.67,37.68,37.58,37.62,193300.0,25.4166,25.4234,25.3559,25.3829,193300.0
2010-07-08 12:45:00,37.61,37.68,37.61,37.67,174800.0,25.3761,25.4234,25.3761,25.4166,174800.0
2010-07-08 12:50:00,37.68,37.69,37.64,37.68,127500.0,25.4234,25.4301,25.3964,25.4234,127500.0
2010-07-08 12:55:00,37.68,37.69,37.57,37.6,217900.0,25.4234,25.4301,25.3491,25.3694,217900.0
2010-07-08 13:00:00,37.61,37.66,37.58,37.63,281400.0,25.3761,25.4099,25.3559,25.3896,281400.0
2010-07-08 13:05:00,37.63,37.72,37.63,37.71,114900.0,25.3896,25.4503,25.3896,25.4436,114900.0
2010-07-08 13:10:00,37.71,37.72,37.65,37.7,172200.0,25.4436,25.4503,25.4031,25.4368,172200.0
2010-07-08 13:15:00,37.7,37.76,37.67,37.74,228600.0,25.4368,25.4773,25.4166,25.4638,228600.0
2010-07-08 13:20:00,37.74,37.84,37.72,37.79,238500.0,25.4638,25.5313,25.4503,25.4976,238500.0
2010-07-08 13:25:00,37.8,37.8,37.68,37.69,122900.0,25.5043,25.5043,25.4234,25.4301,122900.0
2010-07-08 13:30:00,37.69,37.77,37.69,37.73,214400.0,25.4301,25.4841,25.4301,25.4571,214400.0
2010-07-08 13:35:00,37.73,37.78,37.67,37.67,153300.0,25.4571,25.4908,25.4166,25.4166,153300.0
2010-07-08 13:40:00,37.67,37.7,37.63,37.7,146400.0,25.4166,25.4368,25.3896,25.4368,146400.0
2010-07-08 13:45:00,37.71,37.74,37.67,37.73,235100.0,25.4436,25.4638,25.4166,25.4571,235100.0
2010-07-08 13:50:00,37.73,37.75,37.65,37.67,194200.0,25.4571,25.4706,25.4031,25.4166,194200.0
2010-07-08 13:55:00,37.67,37.73,37.64,37.71,581700.0,25.4166,25.4571,25.3964,25.4436,581700.0
2010-07-08 14:00:00,37.71,37.75,37.69,37.7,216700.0,25.4436,25.4706,25.4301,25.4368,216700.0
2010-07-08 14:05:00,37.7,37.71,37.62,37.64,401600.0,25.4368,25.4436,25.3829,25.3964,401600.0
2010-07-08 14:10:00,37.65,37.65,37.58,37.63,287300.0,25.4031,25.4031,25.3559,25.3896,287300.0
2010-07-08 14:15:00,37.62,37.63,37.48,37.55,346600.0,25.3829,25.3896,25.2884,25.3356,346600.0
2010-07-08 14:20:00,37.54,37.55,37.45,37.45,240400.0,25.3289,25.3356,25.2682,25.2682,240400.0
2010-07-08 14:25:00,37.45,37.59,37.44,37.56,340100.0,25.2682,25.3626,25.2614,25.3424,340100.0
2010-07-08 14:30:00,37.56,37.64,37.54,37.54,200000.0,25.3424,25.3964,25.3289,25.3289,200000.0
2010-07-08 14:35:00,37.54,37.6,37.53,37.58,170000.0,25.3289,25.3694,25.3221,25.3559,170000.0
2010-07-08 14:40:00,37.58,37.68,37.57,37.65,223300.0,25.3559,25.4234,25.3491,25.4031,223300.0
2010-07-08 14:45:00,37.65,37.69,37.6,37.69,193600.0,25.4031,25.4301,25.3694,25.4301,193600.0
2010-07-08 14:50:00,37.69,37.7,37.6,37.63,228400.0,25.4301,25.4368,25.3694,25.3896,228400.0
2010-07-08 14:55:00,37.63,37.73,37.6,37.69,303200.0,25.3896,25.4571,25.3694,25.4301,303200.0
2010-07-08 15:00:00,37.69,37.74,37.63,37.68,483600.0,25.4301,25.4638,25.3896,25.4234,483600.0
2010-07-08 15:05:00,37.69,37.7,37.56,37.59,441400.0,25.4301,25.4368,25.3424,25.3626,441400.0
2010-07-08 15:10:00,37.59,37.62,37.56,37.6,275200.0,25.3626,25.3829,25.3424,25.3694,275200.0
2010-07-08 15:15:00,37.6,37.76,37.59,37.73,295200.0,25.3694,25.4773,25.3626,25.4571,295200.0
2010-07-08 15:20:00,37.73,37.84,37.72,37.84,506400.0,25.4571,25.5313,25.4503,25.5313,506400.0
2010-07-08 15:25:00,37.83,37.91,37.77,37.91,517800.0,25.5246,25.5785,25.4841,25.5785,517800.0
2010-07-08 15:30:00,37.9,37.95,37.85,37.9,719400.0,25.5718,25.6055,25.5381,25.5718,719400.0
2010-07-08 15:35:00,37.89,38.01,37.89,37.95,745600.0,25.565,25.646,25.565,25.6055,745600.0
2010-07-08 15:40:00,37.96,38.0,37.15,37.9,4408300.0,25.6123,25.6393,25.0658,25.5718,4408300.0
2010-07-08 15:45:00,37.9,37.99,37.78,37.9,1571200.0,25.5718,25.6325,25.4908,25.5718,1571200.0
2010-07-08 15:50:00,37.92,38.04,37.89,37.93,1127600.0,25.5853,25.6663,25.565,25.592,1127600.0
2010-07-08 15:55:00,37.94,38.19,37.93,38.16,2846500.0,25.5988,25.7675,25.592,25.7472,2846500.0
2010-07-09 09:30:00,37.73,38.0,37.68,37.98,872900.0,25.4571,25.6393,25.4234,25.6258,872900.0
2010-07-09 09:35:00,37.98,38.15,37.92,38.1,549600.0,25.6258,25.7405,25.5853,25.7067,549600.0
2010-07-09 09:40:00,38.11,38.12,37.99,38.07,421000.0,25.7135,25.7202,25.6325,25.6865,421000.0
2010-07-09 09:45:00,38.07,38.09,37.87,37.87,924500.0,25.6865,25.7,25.5515,25.5515,924500.0
2010-07-09 09:50:00,37.88,37.92,37.77,37.83,611300.0,25.5583,25.5853,25.4841,25.5246,611300.0
2010-07-09 09:55:00,37.83,37.96,37.82,37.92,468100.0,25.5246,25.6123,25.5178,25.5853,468100.0
2010-07-09 10:00:00,37.92,38.05,37.91,37.97,580800.0,25.5853,25.673,25.5785,25.619,580800.0
2010-07-09 10:05:00,37.98,38.01,37.88,37.97,464500.0,25.6258,25.646,25.5583,25.619,464500.0
2010-07-09 10:10:00,37.97,38.19,37.94,38.16,626900.0,25.619,25.7675,25.5988,25.7472,626900.0
2010-07-09 10:15:00,38.16,38.25,38.1,38.23,710700.0,25.7472,25.8079,25.7067,25.7944,710700.0
2010-07-09 10:20:00,38.23,38.32,38.22,38.26,386800.0,25.7944,25.8552,25.7877,25.8147,386800.0
2010-07-09 10:25:00,38.26,38.26,38.12,38.16,244700.0,25.8147,25.8147,25.7202,25.7472,244700.0
2010-07-09 10:30:00,38.17,38.25,38.13,38.23,234700.0,25.754,25.8079,25.727,25.7944,234700.0
2010-07-09 10:35:00,38.24,38.27,38.16,38.17,430100.0,25.8012,25.8214,25.7472,25.754,430100.0
2010-07-09 10:40:00,38.17,38.25,38.08,38.09,428500.0,25.754,25.8079,25.6932,25.7,428500.0
2010-07-09 10:45:00,38.09,38.12,38.03,38.06,296700.0,25.7,25.7202,25.6595,25.6797,296700.0
2010-07-09 10:50:00,38.06,38.18,38.05,38.17,147800.0,25.6797,25.7607,25.673,25.754,147800.0
2010-07-09 10:55:00,38.18,38.18,38.05,38.09,206800.0,25.7607,25.7607,25.673,25.7,206800.0
2010-07-09 11:00:00,38.09,38.13,38.04,38.13,166700.0,25.7,25.727,25.6663,25.727,166700.0
2010-07-09 11:05:00,38.14,38.16,38.06,38.06,184700.0,25.7337,25.7472,25.6797,25.6797,184700.0
2010-07-09 11:10:00,38.06,38.15,38.06,38.08,197400.0,25.6797,25.7405,25.6797,25.6932,197400.0
2010-07-09 11:15:00,38.08,38.12,38.04,38.12,176000.0,25.6932,25.7202,25.6663,25.7202,176000.0
2010-07-09 11:20:00,38.12,38.15,38.09,38.1,122100.0,25.7202,25.7405,25.7,25.7067,122100.0
2010-07-09 11:25:00,38.1,38.13,38.06,38.13,205000.0,25.7067,25.727,25.6797,25.727,205000.0
2010-07-09 11:30:00,38.13,38.18,38.12,38.14,165200.0,25.727,25.7607,25.7202,25.7337,165200.0
2010-07-09 11:35:00,38.14,38.23,38.13,38.22,190200.0,25.7337,25.7944,25.727,25.7877,190200.0
2010-07-09 11:40:00,38.23,38.24,38.18,38.21,244700.0,25.7944,25.8012,25.7607,25.781,244700.0
2010-07-09 11:45:00,38.21,38.24,38.18,38.24,164000.0,25.781,25.8012,25.7607,25.8012,164000.0
2010-07-09 11:50:00,38.24,38.29,38.22,38.26,181100.0,25.8012,25.8349,25.7877,25.8147,181100.0
2010-07-09 11:55:00,38.27,38.33,38.27,38.32,178000.0,25.8214,25.8619,25.8214,25.8552,178000.0
2010-07-09 12:00:00,38.32,38.34,38.28,38.29,175500.0,25.8552,25.8687,25.8282,25.8349,175500.0
2010-07-09 12:05:00,38.29,38.38,38.29,38.35,160300.0,25.8349,25.8957,25.8349,25.8754,160300.0
2010-07-09 12:10:00,38.35,38.4,38.35,38.35,146400.0,25.8754,25.9091,25.8754,25.8754,146400.0
2010-07-09 12:15:00,38.35,38.39,38.34,38.37,101800.0,25.8754,25.9024,25.8687,25.8889,101800.0
2010-07-09 12:20:00,38.38,38.42,38.34,38.38,197100.0,25.8957,25.9226,25.8687,25.8957,197100.0
2010-07-09 12:25:00,38.39,38.42,38.34,38.39,248900.0,25.9024,25.9226,25.8687,25.9024,248900.0
2010-07-09 12:30:00,38.39,38.39,38.3,38.33,148700.0,25.9024,25.9024,25.8417,25.8619,148700.0
2010-07-09 12:35:00,38.33,38.35,38.25,38.27,167900.0,25.8619,25.8754,25.8079,25.8214,167900.0
2010-07-09 12:40:00,38.26,38.34,38.26,38.33,121700.0,25.8147,25.8687,25.8147,25.8619,121700.0
2010-07-09 12:45:00,38.33,38.35,38.3,38.32,211500.0,25.8619,25.8754,25.8417,25.8552,211500.0
2010-07-09 12:50:00,38.32,38.36,38.32,38.32,66600.0,25.8552,25.8822,25.8552,25.8552,66600.0
2010-07-09 12:55:00,38.33,38.39,38.32,38.33,126500.0,25.8619,25.9024,25.8552,25.8619,126500.0
2010-07-09 13:00:00,38.32,38.38,38.3,38.35,109000.0,25.8552,25.8957,25.8417,25.8754,109000.0
2010-07-09 13:05:00,38.35,38.42,38.33,38.41,205100.0,25.8754,25.9226,25.8619,25.9159,205100.0
2010-07-09 13:10:00,38.42,38.45,38.36,38.43,233900.0,25.9226,25.9429,25.8822,25.9294,233900.0
2010-07-09 13:15:00,38.44,38.5,38.41,38.41,298000.0,25.9361,25.9766,25.9159,25.9159,298000.0
2010-07-09 13:20:00,38.42,38.42,38.32,38.32,145500.0,25.9226,25.9226,25.8552,25.8552,145500.0
2010-07-09 13:25:00,38.33,38.38,38.32,38.38,133300.0,25.8619,25.8957,25.8552,25.8957,133300.0
2010-07-09 13:30:00,38.38,38.45,38.36,38.44,194500.0,25.8957,25.9429,25.8822,25.9361,194500.0
2010-07-09 13:35:00,38.44,38.49,38.4,38.47,112500.0,25.9361,25.9699,25.9091,25.9564,112500.0
2010-07-09 13:40:00,38.47,38.49,38.43,38.43,159000.0,25.9564,25.9699,25.9294,25.9294,159000.0
2010-07-09 13:45:00,38.44,38.5,38.39,38.49,115000.0,25.9361,25.9766,25.9024,25.9699,115000.0
2010-07-09 13:50:00,38.49,38.58,38.46,38.58,323100.0,25.9699,26.0306,25.9496,26.0306,323100.0
2010-07-09 13:55:00,38.57,38.59,38.52,38.55,177800.0,26.0239,26.0373,25.9901,26.0104,177800.0
2010-07-09 14:00:00,38.55,38.57,38.53,38.53,120600.0,26.0104,26.0239,25.9969,25.9969,120600.0
2010-07-09 14:05:00,38.54,38.58,38.48,38.48,191500.0,26.0036,26.0306,25.9631,25.9631,191500.0
2010-07-09 14:10:00,38.48,38.53,38.45,38.51,198700.0,25.9631,25.9969,25.9429,25.9834,198700.0
2010-07-09 14:15:00,38.51,38.51,38.45,38.5,244600.0,25.9834,25.9834,25.9429,25.9766,244600.0
2010-07-09 14:20:00,38.5,38.54,38.45,38.52,208700.0,25.9766,26.0036,25.9429,25.9901,208700.0
2010-07-09 14:25:00,38.52,38.52,38.47,38.48,146600.0,25.9901,25.9901,25.9564,25.9631,146600.0
2010-07-09 14:30:00,38.48,38.54,38.45,38.48,210300.0,25.9631,26.0036,25.9429,25.9631,210300.0
2010-07-09 14:35:00,38.47,38.5,38.43,38.47,229500.0,25.9564,25.9766,25.9294,25.9564,229500.0
2010-07-09 14:40:00,38.48,38.58,38.47,38.54,439100.0,25.9631,26.0306,25.9564,26.0036,439100.0
2010-07-09 14:45:00,38.54,38.58,38.53,38.58,227000.0,26.0036,26.0306,25.9969,26.0306,227000.0
2010-07-09 14:50:00,38.58,38.68,38.57,38.67,636700.0,26.0306,26.0981,26.0239,26.0913,636700.0
2010-07-09 14:55:00,38.67,38.74,38.65,38.67,583300.0,26.0913,26.1386,26.0778,26.0913,583300.0
2010-07-09 15:00:00,38.67,38.68,38.61,38.61,251700.0,26.0913,26.0981,26.0508,26.0508,251700.0
2010-07-09 15:05:00,38.6,38.66,38.6,38.64,377500.0,26.0441,26.0846,26.0441,26.0711,377500.0
2010-07-09 15:10:00,38.63,38.71,38.63,38.69,415300.0,26.0643,26.1183,26.0643,26.1048,415300.0
2010-07-09 15:15:00,38.68,38.72,38.65,38.72,519000.0,26.0981,26.1251,26.0778,26.1251,519000.0
2010-07-09 15:20:00,38.71,38.75,38.7,38.71,642900.0,26.1183,26.1453,26.1116,26.1183,642900.0
2010-07-09 15:25:00,38.73,38.73,38.6,38.65,835300.0,26.1318,26.1318,26.0441,26.0778,835300.0
2010-07-09 15:30:00,38.65,38.72,38.62,38.71,816600.0,26.0778,26.1251,26.0576,26.1183,816600.0
2010-07-09 15:35:00,38.71,38.78,38.7,38.75,666300.0,26.1183,26.1655,26.1116,26.1453,666300.0
2010-07-09 15:40:00,38.75,38.83,38.75,38.82,983600.0,26.1453,26.1993,26.1453,26.1925,983600.0
2010-07-09 15:45:00,38.83,38.85,38.68,38.74,1001900.0,26.1993,26.2128,26.0981,26.1386,1001900.0
2010-07-09 15:50:00,38.74,38.77,38.66,38.77,907200.0,26.1386,26.1588,26.0846,26.1588,907200.0
2010-07-09 15:55:00,38.77,38.89,38.76,38.89,1984700.0,26.1588,26.2398,26.152,26.2398,1984700.0
2010-07-12 09:30:00,38.86,39.0,38.76,39.0,709000.0,26.2195,26.314,26.152,26.314,709000.0
2010-07-12 09:35:00,39.0,39.07,38.74,38.76,1375000.0,26.314,26.3612,26.1386,26.152,1375000.0
2010-07-12 09:40:00,38.75,38.82,38.6,38.74,858900.0,26.1453,26.1925,26.0441,26.1386,858900.0
2010-07-12 09:45:00,38.74,39.11,38.74,39.1,841000.0,26.1386,26.3882,26.1386,26.3815,841000.0
2010-07-12 09:50:00,39.1,39.12,39.0,39.03,538200.0,26.3815,26.3949,26.314,26.3342,538200.0
2010-07-12 09:55:00,39.03,39.2,39.02,39.13,705900.0,26.3342,26.4489,26.3275,26.4017,705900.0
2010-07-12 10:00:00,39.13,39.18,39.05,39.09,562700.0,26.4017,26.4354,26.3477,26.3747,562700.0
2010-07-12 10:05:00,39.1,39.1,38.94,38.97,440200.0,26.3815,26.3815,26.2735,26.2937,440200.0
2010-07-12 10:10:00,38.97,39.06,38.91,39.01,404300.0,26.2937,26.3545,26.2533,26.3207,404300.0
2010-07-12 10:15:00,39.01,39.04,38.99,39.04,200100.0,26.3207,26.341,26.3072,26.341,200100.0
2010-07-12 10:20:00,39.05,39.05,38.88,38.89,278600.0,26.3477,26.3477,26.233,26.2398,278600.0
2010-07-12 10:25:00,38.9,38.94,38.87,38.9,162400.0,26.2465,26.2735,26.2263,26.2465,162400.0
2010-07-12 10:30:00,38.91,38.97,38.87,38.94,199700.0,26.2533,26.2937,26.2263,26.2735,199700.0
2010-07-12 10:35:00,38.94,39.01,38.94,38.97,147600.0,26.2735,26.3207,26.2735,26.2937,147600.0
2010-07-12 10:40:00,38.97,39.01,38.84,38.9,201500.0,26.2937,26.3207,26.206,26.2465,201500.0
2010-07-12 10:45:00,38.9,38.91,38.84,38.86,232000.0,26.2465,26.2533,26.206,26.2195,232000.0
2010-07-12 10:50:00,38.85,38.9,38.81,38.84,323900.0,26.2128,26.2465,26.1858,26.206,323900.0
2010-07-12 10:55:00,38.84,38.91,38.81,38.91,149700.0,26.206,26.2533,26.1858,26.2533,149700.0
2010-07-12 11:00:00,38.92,38.92,38.73,38.73,352900.0,26.26,26.26,26.1318,26.1318,352900.0
2010-07-12 11:05:00,38.73,38.74,38.67,38.69,185600.0,26.1318,26.1386,26.0913,26.1048,185600.0
2010-07-12 11:10:00,38.69,38.87,38.67,38.85,245500.0,26.1048,26.2263,26.0913,26.2128,245500.0
2010-07-12 11:15:00,38.86,38.86,38.77,38.79,234400.0,26.2195,26.2195,26.1588,26.1723,234400.0
2010-07-12 11:20:00,38.79,38.9,38.78,38.9,204900.0,26.1723,26.2465,26.1655,26.2465,204900.0
2010-07-12 11:25:00,38.88,38.95,38.87,38.92,190800.0,26.233,26.2802,26.2263,26.26,190800.0
2010-07-12 11:30:00,38.92,38.96,38.86,38.93,282300.0,26.26,26.287,26.2195,26.2667,282300.0
2010-07-12 11:35:00,38.94,38.94,38.86,38.88,119000.0,26.2735,26.2735,26.2195,26.233,119000.0
2010-07-12 11:40:00,38.87,38.93,38.86,38.9,96400.0,26.2263,26.2667,26.2195,26.2465,96400.0
2010-07-12 11:45:00,38.9,38.91,38.85,38.85,122500.0,26.2465,26.2533,26.2128,26.2128,122500.0
2010-07-12 11:50:00,38.86,38.91,38.82,38.9,204200.0,26.2195,26.2533,26.1925,26.2465,204200.0
2010-07-12 11:55:00,38.9,38.91,38.85,38.9,334900.0,26.2465,26.2533,26.2128,26.2465,334900.0
2010-07-12 12:00:00,38.9,39.03,38.88,38.98,224100.0,26.2465,26.3342,26.233,26.3005,224100.0
2010-07-12 12:05:00,38.99,39.1,38.98,39.08,163200.0,26.3072,26.3815,26.3005,26.368,163200.0
2010-07-12 12:10:00,39.09,39.11,39.04,39.05,258500.0,26.3747,26.3882,26.341,26.3477,258500.0
2010-07-12 12:15:00,39.04,39.07,39.0,39.05,284700.0,26.341,26.3612,26.314,26.3477,284700.0
2010-07-12 12:20:00,39.05,39.06,38.98,38.99,112200.0,26.3477,26.3545,26.3005,26.3072,112200.0
2010-07-12 12:25:00,38.99,39.01,38.96,38.97,119000.0,26.3072,26.3207,26.287,26.2937,119000.0
2010-07-12 12:30:00,38.97,38.98,38.94,38.97,104800.0,26.2937,26.3005,26.2735,26.2937,104800.0
2010-07-12 12:35:00,38.97,39.12,38.95,39.11,274900.0,26.2937,26.3949,26.2802,26.3882,274900.0
2010-07-12 12:40:00,39.11,39.18,39.11,39.14,253700.0,26.3882,26.4354,26.3882,26.4084,253700.0
2010-07-12 12:45:00,39.14,39.14,38.93,39.08,166100.0,26.4084,26.4084,26.2667,26.368,166100.0
2010-07-12 12:50:00,39.08,39.13,39.06,39.12,153100.0,26.368,26.4017,26.3545,26.3949,153100.0
2010-07-12 12:55:00,39.12,39.14,39.03,39.04,186200.0,26.3949,26.4084,26.3342,26.341,186200.0
2010-07-12 13:00:00,39.03,39.07,39.0,39.06,164100.0,26.3342,26.3612,26.314,26.3545,164100.0
2010-07-12 13:05:00,39.06,39.11,39.04,39.09,123100.0,26.3545,26.3882,26.341,26.3747,123100.0
2010-07-12 13:10:00,39.09,39.18,39.08,39.16,145000.0,26.3747,26.4354,26.368,26.4219,145000.0
2010-07-12 13:15:00,39.17,39.27,39.16,39.23,333000.0,26.4287,26.4962,26.4219,26.4692,333000.0
2010-07-12 13:20:00,39.22,39.26,39.21,39.22,233400.0,26.4624,26.4894,26.4557,26.4624,233400.0
2010-07-12 13:25:00,39.22,39.26,39.19,39.26,191000.0,26.4624,26.4894,26.4422,26.4894,191000.0
2010-07-12 13:30:00,39.26,39.29,39.22,39.27,199500.0,26.4894,26.5096,26.4624,26.4962,199500.0
2010-07-12 13:35:00,39.27,39.28,39.18,39.2,259000.0,26.4962,26.5029,26.4354,26.4489,259000.0
2010-07-12 13:40:00,39.2,39.23,39.12,39.14,390200.0,26.4489,26.4692,26.3949,26.4084,390200.0
2010-07-12 13:45:00,39.14,39.22,39.14,39.18,289300.0,26.4084,26.4624,26.4084,26.4354,289300.0
2010-07-12 13:50:00,39.18,39.25,39.16,39.25,228900.0,26.4354,26.4827,26.4219,26.4827,228900.0
2010-07-12 13:55:00,39.25,39.34,39.24,39.33,325600.0,26.4827,26.5434,26.4759,26.5366,325600.0
2010-07-12 14:00:00,39.33,39.34,39.31,39.31,190400.0,26.5366,26.5434,26.5231,26.5231,190400.0
2010-07-12 14:05:00,39.32,39.32,39.19,39.23,177000.0,26.5299,26.5299,26.4422,26.4692,177000.0
2010-07-12 14:10:00,39.24,39.24,39.18,39.22,138500.0,26.4759,26.4759,26.4354,26.4624,138500.0
2010-07-12 14:15:00,39.22,39.22,39.09,39.09,195500.0,26.4624,26.4624,26.3747,26.3747,195500.0
2010-07-12 14:20:00,39.1,39.16,39.1,39.13,165600.0,26.3815,26.4219,26.3815,26.4017,165600.0
2010-07-12 14:25:00,39.13,39.16,39.08,39.16,123800.0,26.4017,26.4219,26.368,26.4219,123800.0
2010-07-12 14:30:00,39.16,39.16,39.07,39.11,162500.0,26.4219,26.4219,26.3612,26.3882,162500.0
2010-07-12 14:35:00,39.11,39.19,39.1,39.19,99700.0,26.3882,26.4422,26.3815,26.4422,99700.0
2010-07-12 14:40:00,39.19,39.24,39.14,39.22,212800.0,26.4422,26.4759,26.4084,26.4624,212800.0
2010-07-12 14:45:00,39.22,39.23,39.18,39.22,258800.0,26.4624,26.4692,26.4354,26.4624,258800.0
2010-07-12 14:50:00,39.22,39.24,39.15,39.15,277800.0,26.4624,26.4759,26.4152,26.4152,277800.0
2010-07-12 14:55:00,39.15,39.24,39.14,39.2,188700.0,26.4152,26.4759,26.4084,26.4489,188700.0
2010-07-12 15:00:00,39.21,39.23,39.11,39.21,468000.0,26.4557,26.4692,26.3882,26.4557,468000.0
2010-07-12 15:05:00,39.21,39.22,39.09,39.11,237400.0,26.4557,26.4624,26.3747,26.3882,237400.0
2010-07-12 15:10:00,39.12,39.23,39.1,39.22,263400.0,26.3949,26.4692,26.3815,26.4624,263400.0
2010-07-12 15:15:00,39.22,39.25,39.15,39.21,318500.0,26.4624,26.4827,26.4152,26.4557,318500.0
2010-07-12 15:20:00,39.21,39.3,39.19,39.29,329400.0,26.4557,26.5164,26.4422,26.5096,329400.0
2010-07-12 15:25:00,39.29,39.3,39.21,39.27,223700.0,26.5096,26.5164,26.4557,26.4962,223700.0
2010-07-12 15:30:00,39.27,39.31,39.21,39.24,317700.0,26.4962,26.5231,26.4557,26.4759,317700.0
2010-07-12 15:35:00,39.24,39.29,39.2,39.29,271600.0,26.4759,26.5096,26.4489,26.5096,271600.0
2010-07-12 15:40:00,39.28,39.33,39.24,39.28,376600.0,26.5029,26.5366,26.4759,26.5029,376600.0
2010-07-12 15:45:00,39.28,39.31,39.22,39.23,486400.0,26.5029,26.5231,26.4624,26.4692,486400.0
2010-07-12 15:50:00,39.24,39.25,39.17,39.19,478700.0,26.4759,26.4827,26.4287,26.4422,478700.0
2010-07-12 15:55:00,39.2,39.21,39.14,39.19,980800.0,26.4489,26.4557,26.4084,26.4422,980800.0
2010-07-13 09:30:00,39.84,40.28,39.74,40.26,2614000.0,26.8807,27.1776,26.8133,27.1641,2614000.0
2010-07-13 09:35:00,40.25,40.35,39.97,40.35,2835500.0,27.1574,27.2248,26.9685,27.2248,2835500.0
2010-07-13 09:40:00,40.35,40.39,40.09,40.16,1638000.0,27.2248,27.2518,27.0494,27.0967,1638000.0
2010-07-13 09:45:00,40.17,40.17,40.0,40.03,847700.0,27.1034,27.1034,26.9887,27.0089,847700.0
2010-07-13 09:50:00,40.03,40.16,39.98,40.05,945600.0,27.0089,27.0967,26.9752,27.0224,945600.0
2010-07-13 09:55:00,40.05,40.18,40.02,40.17,693400.0,27.0224,27.1101,27.0022,27.1034,693400.0
2010-07-13 10:00:00,40.17,40.22,40.09,40.21,671700.0,27.1034,27.1371,27.0494,27.1304,671700.0
2010-07-13 10:05:00,40.21,40.25,40.19,40.21,493200.0,27.1304,27.1574,27.1169,27.1304,493200.0
2010-07-13 10:10:00,40.22,40.22,40.13,40.17,443200.0,27.1371,27.1371,27.0764,27.1034,443200.0
2010-07-13 10:15:00,40.17,40.22,40.15,40.19,391500.0,27.1034,27.1371,27.0899,27.1169,391500.0
2010-07-13 10:20:00,40.19,40.26,40.14,40.15,674100.0,27.1169,27.1641,27.0832,27.0899,674100.0
2010-07-13 10:25:00,40.16,40.24,40.16,40.19,449200.0,27.0967,27.1506,27.0967,27.1169,449200.0
2010-07-13 10:30:00,40.19,40.21,40.09,40.09,557000.0,27.1169,27.1304,27.0494,27.0494,557000.0
2010-07-13 10:35:00,40.09,40.17,40.05,40.17,379200.0,27.0494,27.1034,27.0224,27.1034,379200.0
2010-07-13 10:40:00,40.17,40.23,40.16,40.21,669200.0,27.1034,27.1439,27.0967,27.1304,669200.0
2010-07-13 10:45:00,40.21,40.23,40.12,40.2,495600.0,27.1304,27.1439,27.0697,27.1236,495600.0
2010-07-13 10:50:00,40.19,40.2,40.15,40.16,371500.0,27.1169,27.1236,27.0899,27.0967,371500.0
2010-07-13 10:55:00,40.15,40.19,40.12,40.12,251100.0,27.0899,27.1169,27.0697,27.0697,251100.0
2010-07-13 11:00:00,40.12,40.18,40.11,40.18,266500.0,27.0697,27.1101,27.0629,27.1101,266500.0
2010-07-13 11:05:00,40.17,40.23,40.17,40.2,629200.0,27.1034,27.1439,27.1034,27.1236,629200.0
2010-07-13 11:10:00,40.2,40.21,40.13,40.17,509400.0,27.1236,27.1304,27.0764,27.1034,509400.0
2010-07-13 11:15:00,40.17,40.22,40.15,40.18,328700.0,27.1034,27.1371,27.0899,27.1101,328700.0
2010-07-13 11:20:00,40.18,40.23,40.15,40.23,270900.0,27.1101,27.1439,27.0899,27.1439,270900.0
2010-07-13 11:25:00,40.23,40.29,40.22,40.25,375000.0,27.1439,27.1844,27.1371,27.1574,375000.0
2010-07-13 11:30:00,40.24,40.37,40.24,40.37,472300.0,27.1506,27.2383,27.1506,27.2383,472300.0
2010-07-13 11:35:00,40.36,40.39,40.32,40.35,315900.0,27.2316,27.2518,27.2046,27.2248,315900.0
2010-07-13 11:40:00,40.35,40.38,40.32,40.36,201500.0,27.2248,27.2451,27.2046,27.2316,201500.0
2010-07-13 11:45:00,40.35,40.37,40.27,40.27,269900.0,27.2248,27.2383,27.1709,27.1709,269900.0
2010-07-13 11:50:00,40.28,40.31,40.23,40.26,379200.0,27.1776,27.1979,27.1439,27.1641,379200.0
2010-07-13 11:55:00,40.27,40.31,40.22,40.3,385800.0,27.1709,27.1979,27.1371,27.1911,385800.0
2010-07-13 12:00:00,40.3,40.38,40.3,40.34,325700.0,27.1911,27.2451,27.1911,27.2181,325700.0
2010-07-13 12:05:00,40.33,40.39,40.31,40.39,210700.0,27.2114,27.2518,27.1979,27.2518,210700.0
2010-07-13 12:10:00,40.39,40.44,40.37,40.44,505900.0,27.2518,27.2856,27.2383,27.2856,505900.0
2010-07-13 12:15:00,40.43,40.49,40.39,40.4,695200.0,27.2788,27.3193,27.2518,27.2586,695200.0
2010-07-13 12:20:00,40.4,40.4,40.29,40.3,489800.0,27.2586,27.2586,27.1844,27.1911,489800.0
2010-07-13 12:25:00,40.3,40.36,40.28,40.34,314700.0,27.1911,27.2316,27.1776,27.2181,314700.0
2010-07-13 12:30:00,40.34,40.34,40.26,40.28,430700.0,27.2181,27.2181,27.1641,27.1776,430700.0
2010-07-13 12:35:00,40.29,40.29,40.25,40.26,231400.0,27.1844,27.1844,27.1574,27.1641,231400.0
2010-07-13 12:40:00,40.26,40.27,40.21,40.25,292600.0,27.1641,27.1709,27.1304,27.1574,292600.0
2010-07-13 12:45:00,40.26,40.28,40.2,40.28,293000.0,27.1641,27.1776,27.1236,27.1776,293000.0
2010-07-13 12:50:00,40.28,40.38,40.28,40.37,340100.0,27.1776,27.2451,27.1776,27.2383,340100.0
2010-07-13 12:55:00,40.37,40.43,40.37,40.37,423600.0,27.2383,27.2788,27.2383,27.2383,423600.0
2010-07-13 13:00:00,40.37,40.46,40.37,40.45,325300.0,27.2383,27.2991,27.2383,27.2923,325300.0
2010-07-13 13:05:00,40.45,40.54,40.42,40.52,552700.0,27.2923,27.353,27.2721,27.3396,552700.0
2010-07-13 13:10:00,40.52,40.56,40.39,40.39,1104000.0,27.3396,27.3665,27.2518,27.2518,1104000.0
2010-07-13 13:15:00,40.39,40.4,40.33,40.38,402900.0,27.2518,27.2586,27.2114,27.2451,402900.0
2010-07-13 13:20:00,40.38,40.41,40.34,40.38,492900.0,27.2451,27.2653,27.2181,27.2451,492900.0
2010-07-13 13:25:00,40.38,40.39,40.33,40.37,451400.0,27.2451,27.2518,27.2114,27.2383,451400.0
2010-07-13 13:30:00,40.37,40.5,40.37,40.46,490100.0,27.2383,27.3261,27.2383,27.2991,490100.0
2010-07-13 13:35:00,40.46,40.48,40.38,40.44,277600.0,27.2991,27.3126,27.2451,27.2856,277600.0
2010-07-13 13:40:00,40.44,40.44,40.35,40.39,267600.0,27.2856,27.2856,27.2248,27.2518,267600.0
2010-07-13 13:45:00,40.38,40.4,40.28,40.28,331500.0,27.2451,27.2586,27.1776,27.1776,331500.0
2010-07-13 13:50:00,40.28,40.33,40.24,40.24,403000.0,27.1776,27.2114,27.1506,27.1506,403000.0
2010-07-13 13:55:00,40.24,40.33,40.24,40.26,291700.0,27.1506,27.2114,27.1506,27.1641,291700.0
2010-07-13 14:00:00,40.26,40.41,40.26,40.34,330800.0,27.1641,27.2653,27.1641,27.2181,330800.0
2010-07-13 14:05:00,40.34,40.34,40.29,40.29,282900.0,27.2181,27.2181,27.1844,27.1844,282900.0
2010-07-13 14:10:00,40.29,40.39,40.27,40.38,222200.0,27.1844,27.2518,27.1709,27.2451,222200.0
2010-07-13 14:15:00,40.39,40.42,40.37,40.39,211200.0,27.2518,27.2721,27.2383,27.2518,211200.0
2010-07-13 14:20:00,40.39,40.39,40.31,40.37,240900.0,27.2518,27.2518,27.1979,27.2383,240900.0
2010-07-13 14:25:00,40.37,40.4,40.31,40.34,186000.0,27.2383,27.2586,27.1979,27.2181,186000.0
2010-07-13 14:30:00,40.34,40.46,40.34,40.4,404100.0,27.2181,27.2991,27.2181,27.2586,404100.0
2010-07-13 14:35:00,40.4,40.53,40.4,40.53,522000.0,27.2586,27.3463,27.2586,27.3463,522000.0
2010-07-13 14:40:00,40.52,40.59,40.5,40.53,428400.0,27.3396,27.3868,27.3261,27.3463,428400.0
2010-07-13 14:45:00,40.53,40.57,40.52,40.53,361300.0,27.3463,27.3733,27.3396,27.3463,361300.0
2010-07-13 14:50:00,40.53,40.58,40.51,40.56,823600.0,27.3463,27.38,27.3328,27.3665,823600.0
2010-07-13 14:55:00,40.56,40.6,40.53,40.59,375500.0,27.3665,27.3935,27.3463,27.3868,375500.0
2010-07-13 15:00:00,40.58,40.64,40.57,40.63,541100.0,27.38,27.4205,27.3733,27.4138,541100.0
2010-07-13 15:05:00,40.6,40.63,40.55,40.57,367400.0,27.3935,27.4138,27.3598,27.3733,367400.0
2010-07-13 15:10:00,40.56,40.6,40.55,40.58,320100.0,27.3665,27.3935,27.3598,27.38,320100.0
2010-07-13 15:15:00,40.57,40.64,40.55,40.6,640200.0,27.3733,27.4205,27.3598,27.3935,640200.0
2010-07-13 15:20:00,40.59,40.6,40.47,40.48,376400.0,27.3868,27.3935,27.3058,27.3126,376400.0
2010-07-13 15:25:00,40.47,40.58,40.45,40.57,834100.0,27.3058,27.38,27.2923,27.3733,834100.0
2010-07-13 15:30:00,40.57,40.59,40.52,40.57,558300.0,27.3733,27.3868,27.3396,27.3733,558300.0
2010-07-13 15:35:00,40.57,40.6,40.55,40.59,762100.0,27.3733,27.3935,27.3598,27.3868,762100.0
2010-07-13 15:40:00,40.58,40.65,40.58,40.63,813500.0,27.38,27.4273,27.38,27.4138,813500.0
2010-07-13 15:45:00,40.62,40.69,40.6,40.63,1075900.0,27.407,27.4543,27.3935,27.4138,1075900.0
2010-07-13 15:50:00,40.63,40.68,40.53,40.53,1678300.0,27.4138,27.4475,27.3463,27.3463,1678300.0
2010-07-13 15:55:00,40.53,40.55,40.44,40.49,2512700.0,27.3463,27.3598,27.2856,27.3193,2512700.0
2010-07-14 09:30:00,40.15,40.28,40.01,40.03,1014800.0,27.0899,27.1776,26.9954,27.0089,1014800.0
2010-07-14 09:35:00,40.03,40.08,39.84,40.03,1031800.0,27.0089,27.0427,26.8807,27.0089,1031800.0
2010-07-14 09:40:00,40.03,40.13,40.03,40.08,502100.0,27.0089,27.0764,27.0089,27.0427,502100.0
2010-07-14 09:45:00,40.08,40.16,40.07,40.09,708100.0,27.0427,27.0967,27.0359,27.0494,708100.0
2010-07-14 09:50:00,40.09,40.12,40.02,40.05,442100.0,27.0494,27.0697,27.0022,27.0224,442100.0
2010-07-14 09:55:00,40.05,40.11,40.02,40.04,402900.0,27.0224,27.0629,27.0022,27.0157,402900.0
2010-07-14 10:00:00,40.04,40.12,40.0,40.03,666600.0,27.0157,27.0697,26.9887,27.0089,666600.0
2010-07-14 10:05:00,40.03,40.14,40.02,40.11,400100.0,27.0089,27.0832,27.0022,27.0629,400100.0
2010-07-14 10:10:00,40.11,40.18,40.08,40.13,517900.0,27.0629,27.1101,27.0427,27.0764,517900.0
2010-07-14 10:15:00,40.13,40.16,40.06,40.14,343000.0,27.0764,27.0967,27.0292,27.0832,343000.0
2010-07-14 10:20:00,40.14,40.19,40.12,40.19,393600.0,27.0832,27.1169,27.0697,27.1169,393600.0
2010-07-14 10:25:00,40.19,40.22,40.08,40.09,398100.0,27.1169,27.1371,27.0427,27.0494,398100.0
2010-07-14 10:30:00,40.09,40.14,40.06,40.14,435000.0,27.0494,27.0832,27.0292,27.0832,435000.0
2010-07-14 10:35:00,40.14,40.15,40.08,40.1,350700.0,27.0832,27.0899,27.0427,27.0562,350700.0
2010-07-14 10:40:00,40.1,40.16,40.08,40.15,272000.0,27.0562,27.0967,27.0427,27.0899,272000.0
2010-07-14 10:45:00,40.15,40.2,40.13,40.19,309700.0,27.0899,27.1236,27.0764,27.1169,309700.0
2010-07-14 10:50:00,40.18,40.21,40.09,40.09,282000.0,27.1101,27.1304,27.0494,27.0494,282000.0
2010-07-14 10:55:00,40.09,40.16,40.06,40.16,414800.0,27.0494,27.0967,27.0292,27.0967,414800.0
2010-07-14 11:00:00,40.16,40.22,40.1,40.21,378800.0,27.0967,27.1371,27.0562,27.1304,378800.0
2010-07-14 11:05:00,40.21,40.21,40.1,40.14,341300.0,27.1304,27.1304,27.0562,27.0832,341300.0
2010-07-14 11:10:00,40.13,40.19,40.09,40.18,261600.0,27.0764,27.1169,27.0494,27.1101,261600.0
2010-07-14 11:15:00,40.19,40.24,40.16,40.19,278100.0,27.1169,27.1506,27.0967,27.1169,278100.0
2010-07-14 11:20:00,40.19,40.33,40.19,40.32,322900.0,27.1169,27.2114,27.1169,27.2046,322900.0
2010-07-14 11:25:00,40.32,40.32,40.19,40.23,263400.0,27.2046,27.2046,27.1169,27.1439,263400.0
2010-07-14 11:30:00,40.22,40.32,40.22,40.3,199000.0,27.1371,27.2046,27.1371,27.1911,199000.0
2010-07-14 11:35:00,40.3,40.32,40.26,40.29,157700.0,27.1911,27.2046,27.1641,27.1844,157700.0
2010-07-14 11:40:00,40.29,40.36,40.24,40.32,262100.0,27.1844,27.2316,27.1506,27.2046,262100.0
2010-07-14 11:45:00,40.32,40.36,40.28,40.28,328300.0,27.2046,27.2316,27.1776,27.1776,328300.0
2010-07-14 11:50:00,40.29,40.34,40.24,40.26,530600.0,27.1844,27.2181,27.1506,27.1641,530600.0
2010-07-14 11:55:00,40.26,40.3,40.21,40.23,252700.0,27.1641,27.1911,27.1304,27.1439,252700.0
2010-07-14 12:00:00,40.23,40.26,40.2,40.23,160500.0,27.1439,27.1641,27.1236,27.1439,160500.0
2010-07-14 12:05:00,40.23,40.27,40.21,40.23,212500.0,27.1439,27.1709,27.1304,27.1439,212500.0
2010-07-14 12:10:00,40.23,40.27,40.2,40.24,233700.0,27.1439,27.1709,27.1236,27.1506,233700.0
2010-07-14 12:15:00,40.24,40.3,40.23,40.29,136800.0,27.1506,27.1911,27.1439,27.1844,136800.0
2010-07-14 12:20:00,40.29,40.34,40.28,40.3,406100.0,27.1844,27.2181,27.1776,27.1911,406100.0
2010-07-14 12:25:00,40.3,40.31,40.28,40.3,132200.0,27.1911,27.1979,27.1776,27.1911,132200.0
2010-07-14 12:30:00,40.3,40.38,40.28,40.35,268200.0,27.1911,27.2451,27.1776,27.2248,268200.0
2010-07-14 12:35:00,40.35,40.36,40.28,40.29,330200.0,27.2248,27.2316,27.1776,27.1844,330200.0
2010-07-14 12:40:00,40.29,40.31,40.26,40.28,152400.0,27.1844,27.1979,27.1641,27.1776,152400.0
2010-07-14 12:45:00,40.28,40.31,40.22,40.23,174000.0,27.1776,27.1979,27.1371,27.1439,174000.0
2010-07-14 12:50:00,40.24,40.24,40.16,40.16,144800.0,27.1506,27.1506,27.0967,27.0967,144800.0
2010-07-14 12:55:00,40.16,40.24,40.16,40.22,193000.0,27.0967,27.1506,27.0967,27.1371,193000.0
2010-07-14 13:00:00,40.22,40.26,40.19,40.22,197700.0,27.1371,27.1641,27.1169,27.1371,197700.0
2010-07-14 13:05:00,40.22,40.24,40.17,40.23,236600.0,27.1371,27.1506,27.1034,27.1439,236600.0
2010-07-14 13:10:00,40.23,40.25,40.18,40.2,232900.0,27.1439,27.1574,27.1101,27.1236,232900.0
2010-07-14 13:15:00,40.2,40.21,40.18,40.21,91800.0,27.1236,27.1304,27.1101,27.1304,91800.0
2010-07-14 13:20:00,40.21,40.24,40.18,40.18,164400.0,27.1304,27.1506,27.1101,27.1101,164400.0
2010-07-14 13:25:00,40.18,40.21,40.16,40.2,333800.0,27.1101,27.1304,27.0967,27.1236,333800.0
2010-07-14 13:30:00,40.21,40.27,40.21,40.22,191700.0,27.1304,27.1709,27.1304,27.1371,191700.0
2010-07-14 13:35:00,40.22,40.25,40.2,40.2,199600.0,27.1371,27.1574,27.1236,27.1236,199600.0
2010-07-14 13:40:00,40.2,40.2,40.13,40.14,222100.0,27.1236,27.1236,27.0764,27.0832,222100.0
2010-07-14 13:45:00,40.14,40.18,40.11,40.12,278000.0,27.0832,27.1101,27.0629,27.0697,278000.0
2010-07-14 13:50:00,40.13,40.15,40.02,40.03,407400.0,27.0764,27.0899,27.0022,27.0089,407400.0
2010-07-14 13:55:00,40.03,40.1,40.02,40.1,235900.0,27.0089,27.0562,27.0022,27.0562,235900.0
2010-07-14 14:00:00,40.1,40.12,39.99,40.05,710500.0,27.0562,27.0697,26.982,27.0224,710500.0
2010-07-14 14:05:00,40.05,40.09,39.91,39.94,656700.0,27.0224,27.0494,26.928,26.9482,656700.0
2010-07-14 14:10:00,39.94,40.03,39.94,39.98,705300.0,26.9482,27.0089,26.9482,26.9752,705300.0
2010-07-14 14:15:00,39.98,40.02,39.96,39.98,430600.0,26.9752,27.0022,26.9617,26.9752,430600.0
2010-07-14 14:20:00,39.98,40.04,39.92,39.92,796400.0,26.9752,27.0157,26.9347,26.9347,796400.0
2010-07-14 14:25:00,39.92,40.03,39.9,40.0,444000.0,26.9347,27.0089,26.9212,26.9887,444000.0
2010-07-14 14:30:00,40.01,40.06,39.99,40.02,454900.0,26.9954,27.0292,26.982,27.0022,454900.0
2010-07-14 14:35:00,40.03,40.06,40.0,40.04,253700.0,27.0089,27.0292,26.9887,27.0157,253700.0
2010-07-14 14:40:00,40.04,40.08,40.01,40.07,209400.0,27.0157,27.0427,26.9954,27.0359,209400.0
2010-07-14 14:45:00,40.07,40.18,40.06,40.17,470000.0,27.0359,27.1101,27.0292,27.1034,470000.0
2010-07-14 14:50:00,40.17,40.17,40.1,40.13,337100.0,27.1034,27.1034,27.0562,27.0764,337100.0
2010-07-14 14:55:00,40.13,40.15,40.06,40.09,568800.0,27.0764,27.0899,27.0292,27.0494,568800.0
2010-07-14 15:00:00,40.09,40.11,40.01,40.02,612900.0,27.0494,27.0629,26.9954,27.0022,612900.0
2010-07-14 15:05:00,40.03,40.03,39.95,39.97,424600.0,27.0089,27.0089,26.955,26.9685,424600.0
2010-07-14 15:10:00,39.97,39.98,39.92,39.96,659200.0,26.9685,26.9752,26.9347,26.9617,659200.0
2010-07-14 15:15:00,39.96,40.16,39.95,40.12,777700.0,26.9617,27.0967,26.955,27.0697,777700.0
2010-07-14 15:20:00,40.12,40.17,40.07,40.17,725800.0,27.0697,27.1034,27.0359,27.1034,725800.0
2010-07-14 15:25:00,40.17,40.26,40.16,40.2,699000.0,27.1034,27.1641,27.0967,27.1236,699000.0
2010-07-14 15:30:00,40.2,40.21,40.11,40.18,632200.0,27.1236,27.1304,27.0629,27.1101,632200.0
2010-07-14 15:35:00,40.17,40.19,40.16,40.18,411100.0,27.1034,27.1169,27.0967,27.1101,411100.0
2010-07-14 15:40:00,40.19,40.19,40.05,40.09,820800.0,27.1169,27.1169,27.0224,27.0494,820800.0
2010-07-14 15:45:00,40.09,40.25,40.06,40.25,916400.0,27.0494,27.1574,27.0292,27.1574,916400.0
2010-07-14 15:50:00,40.24,40.28,40.2,40.25,1056500.0,27.1506,27.1776,27.1236,27.1574,1056500.0
2010-07-14 15:55:00,40.26,40.34,40.24,40.33,2194600.0,27.1641,27.2181,27.1506,27.2114,2194600.0
2010-07-15 09:30:00,40.71,40.73,40.2,40.56,4247000.0,27.4677,27.4812,27.1236,27.3665,4247000.0
2010-07-15 09:35:00,40.57,40.84,40.44,40.46,3892500.0,27.3733,27.5555,27.2856,27.2991,3892500.0
2010-07-15 09:40:00,40.46,40.48,40.03,40.06,2914300.0,27.2991,27.3126,27.0089,27.0292,2914300.0
2010-07-15 09:45:00,40.06,40.17,39.99,40.1,2773600.0,27.0292,27.1034,26.982,27.0562,2773600.0
2010-07-15 09:50:00,40.09,40.17,39.9,40.01,2007200.0,27.0494,27.1034,26.9212,26.9954,2007200.0
2010-07-15 09:55:00,40.02,40.13,39.94,40.02,1240200.0,27.0022,27.0764,26.9482,27.0022,1240200.0
2010-07-15 10:00:00,40.01,40.02,39.77,39.8,1944800.0,26.9954,27.0022,26.8335,26.8538,1944800.0
2010-07-15 10:05:00,39.8,39.95,39.76,39.84,1204900.0,26.8538,26.955,26.8268,26.8807,1204900.0
2010-07-15 10:10:00,39.83,39.85,39.69,39.76,1375700.0,26.874,26.8875,26.7795,26.8268,1375700.0
2010-07-15 10:15:00,39.76,39.84,39.47,39.56,1402500.0,26.8268,26.8807,26.6311,26.6918,1402500.0
2010-07-15 10:20:00,39.56,39.76,39.56,39.68,1401400.0,26.6918,26.8268,26.6918,26.7728,1401400.0
2010-07-15 10:25:00,39.67,39.75,39.56,39.56,867000.0,26.766,26.82,26.6918,26.6918,867000.0
2010-07-15 10:30:00,39.55,39.7,39.52,39.56,662200.0,26.6851,26.7863,26.6648,26.6918,662200.0
2010-07-15 10:35:00,39.55,39.75,39.55,39.69,799600.0,26.6851,26.82,26.6851,26.7795,799600.0
2010-07-15 10:40:00,39.69,39.73,39.63,39.7,705500.0,26.7795,26.8065,26.7391,26.7863,705500.0
2010-07-15 10:45:00,39.7,39.77,39.56,39.76,904500.0,26.7863,26.8335,26.6918,26.8268,904500.0
2010-07-15 10:50:00,39.77,39.8,39.64,39.72,769000.0,26.8335,26.8538,26.7458,26.7998,769000.0
2010-07-15 10:55:00,39.72,39.77,39.59,39.61,551200.0,26.7998,26.8335,26.7121,26.7256,551200.0
2010-07-15 11:00:00,39.61,39.66,39.43,39.44,846100.0,26.7256,26.7593,26.6041,26.6109,846100.0
2010-07-15 11:05:00,39.44,39.44,39.31,39.36,1022500.0,26.6109,26.6109,26.5231,26.5569,1022500.0
2010-07-15 11:10:00,39.37,39.51,39.37,39.47,979100.0,26.5636,26.6581,26.5636,26.6311,979100.0
2010-07-15 11:15:00,39.47,39.55,39.45,39.51,1125500.0,26.6311,26.6851,26.6176,26.6581,1125500.0
2010-07-15 11:20:00,39.51,39.64,39.51,39.58,700100.0,26.6581,26.7458,26.6581,26.7053,700100.0
2010-07-15 11:25:00,39.58,39.7,39.56,39.69,864600.0,26.7053,26.7863,26.6918,26.7795,864600.0
2010-07-15 11:30:00,39.69,39.69,39.55,39.59,611500.0,26.7795,26.7795,26.6851,26.7121,611500.0
2010-07-15 11:35:00,39.6,39.67,39.58,39.66,275300.0,26.7188,26.766,26.7053,26.7593,275300.0
2010-07-15 11:40:00,39.66,39.66,39.55,39.58,783800.0,26.7593,26.7593,26.6851,26.7053,783800.0
2010-07-15 11:45:00,39.57,39.58,39.4,39.43,771300.0,26.6986,26.7053,26.5839,26.6041,771300.0
2010-07-15 11:50:00,39.43,39.54,39.38,39.53,438300.0,26.6041,26.6783,26.5704,26.6716,438300.0
2010-07-15 11:55:00,39.53,39.58,39.44,39.49,463700.0,26.6716,26.7053,26.6109,26.6446,463700.0
2010-07-15 12:00:00,39.49,39.53,39.41,39.49,1044700.0,26.6446,26.6716,26.5906,26.6446,1044700.0
2010-07-15 12:05:00,39.49,39.74,39.49,39.69,819600.0,26.6446,26.8133,26.6446,26.7795,819600.0
2010-07-15 12:10:00,39.7,39.79,39.68,39.77,520300.0,26.7863,26.847,26.7728,26.8335,520300.0
2010-07-15 12:15:00,39.76,39.85,39.74,39.77,556600.0,26.8268,26.8875,26.8133,26.8335,556600.0
2010-07-15 12:20:00,39.77,39.77,39.69,39.74,500400.0,26.8335,26.8335,26.7795,26.8133,500400.0
2010-07-15 12:25:00,39.74,39.84,39.74,39.78,360400.0,26.8133,26.8807,26.8133,26.8403,360400.0
2010-07-15 12:30:00,39.78,39.89,39.73,39.85,769400.0,26.8403,26.9145,26.8065,26.8875,769400.0
2010-07-15 12:35:00,39.84,40.22,39.72,39.76,529700.0,26.8807,27.1371,26.7998,26.8268,529700.0
2010-07-15 12:40:00,39.75,39.79,39.72,39.76,281600.0,26.82,26.847,26.7998,26.8268,281600.0
2010-07-15 12:45:00,39.76,39.77,39.69,39.75,277000.0,26.8268,26.8335,26.7795,26.82,277000.0
2010-07-15 12:50:00,39.75,39.76,39.67,39.74,305400.0,26.82,26.8268,26.766,26.8133,305400.0
2010-07-15 12:55:00,39.75,39.89,39.74,39.83,467300.0,26.82,26.9145,26.8133,26.874,467300.0
2010-07-15 13:00:00,39.83,39.98,39.83,39.93,545700.0,26.874,26.9752,26.874,26.9415,545700.0
2010-07-15 13:05:00,39.93,40.14,39.91,40.08,957200.0,26.9415,27.0832,26.928,27.0427,957200.0
2010-07-15 13:10:00,40.08,40.11,40.02,40.04,541500.0,27.0427,27.0629,27.0022,27.0157,541500.0
2010-07-15 13:15:00,40.04,40.19,40.01,40.15,569800.0,27.0157,27.1169,26.9954,27.0899,569800.0
2010-07-15 13:20:00,40.15,40.2,40.14,40.19,602400.0,27.0899,27.1236,27.0832,27.1169,602400.0
2010-07-15 13:25:00,40.19,40.24,40.17,40.21,813900.0,27.1169,27.1506,27.1034,27.1304,813900.0
2010-07-15 13:30:00,40.21,40.31,40.18,40.2,899000.0,27.1304,27.1979,27.1101,27.1236,899000.0
2010-07-15 13:35:00,40.19,40.2,40.11,40.14,390000.0,27.1169,27.1236,27.0629,27.0832,390000.0
2010-07-15 13:40:00,40.14,40.15,40.1,40.12,330400.0,27.0832,27.0899,27.0562,27.0697,330400.0
2010-07-15 13:45:00,40.12,40.24,40.11,40.17,519100.0,27.0697,27.1506,27.0629,27.1034,519100.0
2010-07-15 13:50:00,40.17,40.18,40.0,40.04,575500.0,27.1034,27.1101,26.9887,27.0157,575500.0
2010-07-15 13:55:00,40.04,40.1,40.01,40.09,317700.0,27.0157,27.0562,26.9954,27.0494,317700.0
2010-07-15 14:00:00,40.08,40.21,40.0,40.15,446700.0,27.0427,27.1304,26.9887,27.0899,446700.0
2010-07-15 14:05:00,40.15,40.15,39.97,39.97,455900.0,27.0899,27.0899,26.9685,26.9685,455900.0
2010-07-15 14:10:00,39.97,40.09,39.97,40.06,336500.0,26.9685,27.0494,26.9685,27.0292,336500.0
2010-07-15 14:15:00,40.06,40.15,40.04,40.12,314000.0,27.0292,27.0899,27.0157,27.0697,314000.0
2010-07-15 14:20:00,40.12,40.18,40.09,40.14,410100.0,27.0697,27.1101,27.0494,27.0832,410100.0
2010-07-15 14:25:00,40.13,40.27,40.11,40.24,358000.0,27.0764,27.1709,27.0629,27.1506,358000.0
2010-07-15 14:30:00,40.24,40.31,40.21,40.26,910900.0,27.1506,27.1979,27.1304,27.1641,910900.0
2010-07-15 14:35:00,40.27,40.34,40.19,40.19,814400.0,27.1709,27.2181,27.1169,27.1169,814400.0
2010-07-15 14:40:00,40.19,40.27,40.18,40.27,568800.0,27.1169,27.1709,27.1101,27.1709,568800.0
2010-07-15 14:45:00,40.27,40.39,40.23,40.33,1062900.0,27.1709,27.2518,27.1439,27.2114,1062900.0
2010-07-15 14:50:00,40.33,40.4,40.29,40.34,624100.0,27.2114,27.2586,27.1844,27.2181,624100.0
2010-07-15 14:55:00,40.34,40.46,40.34,40.35,900200.0,27.2181,27.2991,27.2181,27.2248,900200.0
2010-07-15 15:00:00,40.35,40.38,40.28,40.31,637000.0,27.2248,27.2451,27.1776,27.1979,637000.0
2010-07-15 15:05:00,40.31,40.33,40.11,40.14,684700.0,27.1979,27.2114,27.0629,27.0832,684700.0
2010-07-15 15:10:00,40.14,40.14,40.02,40.04,918600.0,27.0832,27.0832,27.0022,27.0157,918600.0
2010-07-15 15:15:00,40.03,40.12,40.0,40.06,661700.0,27.0089,27.0697,26.9887,27.0292,661700.0
2010-07-15 15:20:00,40.07,40.12,39.98,40.08,904200.0,27.0359,27.0697,26.9752,27.0427,904200.0
2010-07-15 15:25:00,40.09,40.22,40.01,40.2,1458900.0,27.0494,27.1371,26.9954,27.1236,1458900.0
2010-07-15 15:30:00,40.21,40.42,40.18,40.38,1568200.0,27.1304,27.2721,27.1101,27.2451,1568200.0
2010-07-15 15:35:00,40.39,40.59,40.32,40.54,1710400.0,27.2518,27.3868,27.2046,27.353,1710400.0
2010-07-15 15:40:00,40.53,40.67,40.48,40.59,1817100.0,27.3463,27.4408,27.3126,27.3868,1817100.0
2010-07-15 15:45:00,40.59,40.73,40.57,40.58,1683400.0,27.3868,27.4812,27.3733,27.38,1683400.0
2010-07-15 15:50:00,40.57,40.7,40.56,40.66,1335000.0,27.3733,27.461,27.3665,27.434,1335000.0
2010-07-15 15:55:00,40.65,40.68,40.44,40.45,1993800.0,27.4273,27.4475,27.2856,27.2923,1993800.0
2010-07-16 09:30:00,40.28,40.35,39.49,39.91,5111900.0,27.1776,27.2248,26.6446,26.928,5111900.0
2010-07-16 09:35:00,39.91,39.97,39.67,39.75,976000.0,26.928,26.9685,26.766,26.82,976000.0
2010-07-16 09:40:00,39.75,39.85,39.7,39.81,1191700.0,26.82,26.8875,26.7863,26.8605,1191700.0
2010-07-16 09:45:00,39.81,40.01,39.8,39.88,1216300.0,26.8605,26.9954,26.8538,26.9077,1216300.0
2010-07-16 09:50:00,39.88,39.99,39.81,39.84,842200.0,26.9077,26.982,26.8605,26.8807,842200.0
2010-07-16 09:55:00,39.84,39.86,39.42,39.45,2145600.0,26.8807,26.8942,26.5974,26.6176,2145600.0
2010-07-16 10:00:00,39.45,39.63,39.4,39.43,1159400.0,26.6176,26.7391,26.5839,26.6041,1159400.0
2010-07-16 10:05:00,39.42,39.45,39.28,39.38,1006800.0,26.5974,26.6176,26.5029,26.5704,1006800.0
2010-07-16 10:10:00,39.38,39.54,39.32,39.52,846400.0,26.5704,26.6783,26.5299,26.6648,846400.0
2010-07-16 10:15:00,39.52,39.57,39.37,39.46,1046200.0,26.6648,26.6986,26.5636,26.6244,1046200.0
2010-07-16 10:20:00,39.45,39.46,39.25,39.3,1387200.0,26.6176,26.6244,26.4827,26.5164,1387200.0
2010-07-16 10:25:00,39.3,39.31,39.23,39.31,931200.0,26.5164,26.5231,26.4692,26.5231,931200.0
2010-07-16 10:30:00,39.31,39.36,39.23,39.34,689800.0,26.5231,26.5569,26.4692,26.5434,689800.0
2010-07-16 10:35:00,39.34,39.43,39.32,39.41,662900.0,26.5434,26.6041,26.5299,26.5906,662900.0
2010-07-16 10:40:00,39.41,39.44,39.3,39.4,711800.0,26.5906,26.6109,26.5164,26.5839,711800.0
2010-07-16 10:45:00,39.4,39.42,39.21,39.23,738000.0,26.5839,26.5974,26.4557,26.4692,738000.0
2010-07-16 10:50:00,39.22,39.36,39.22,39.26,753400.0,26.4624,26.5569,26.4624,26.4894,753400.0
2010-07-16 10:55:00,39.26,39.33,39.23,39.28,381200.0,26.4894,26.5366,26.4692,26.5029,381200.0
2010-07-16 11:00:00,39.29,39.31,39.12,39.13,612500.0,26.5096,26.5231,26.3949,26.4017,612500.0
2010-07-16 11:05:00,39.12,39.21,39.12,39.17,417000.0,26.3949,26.4557,26.3949,26.4287,417000.0
2010-07-16 11:10:00,39.17,39.2,39.11,39.19,571600.0,26.4287,26.4489,26.3882,26.4422,571600.0
2010-07-16 11:15:00,39.2,39.31,39.2,39.22,417400.0,26.4489,26.5231,26.4489,26.4624,417400.0
2010-07-16 11:20:00,39.22,39.25,39.1,39.15,592200.0,26.4624,26.4827,26.3815,26.4152,592200.0
2010-07-16 11:25:00,39.15,39.17,39.05,39.13,443600.0,26.4152,26.4287,26.3477,26.4017,443600.0
2010-07-16 11:30:00,39.13,39.15,39.01,39.05,507100.0,26.4017,26.4152,26.3207,26.3477,507100.0
2010-07-16 11:35:00,39.05,39.16,39.04,39.16,746500.0,26.3477,26.4219,26.341,26.4219,746500.0
2010-07-16 11:40:00,39.15,39.22,39.14,39.18,404700.0,26.4152,26.4624,26.4084,26.4354,404700.0
2010-07-16 11:45:00,39.17,39.21,39.13,39.17,362600.0,26.4287,26.4557,26.4017,26.4287,362600.0
2010-07-16 11:50:00,39.16,39.2,39.09,39.11,362100.0,26.4219,26.4489,26.3747,26.3882,362100.0
2010-07-16 11:55:00,39.11,39.17,39.07,39.13,395200.0,26.3882,26.4287,26.3612,26.4017,395200.0
2010-07-16 12:00:00,39.13,39.18,39.11,39.16,330300.0,26.4017,26.4354,26.3882,26.4219,330300.0
2010-07-16 12:05:00,39.16,39.27,39.13,39.26,391400.0,26.4219,26.4962,26.4017,26.4894,391400.0
2010-07-16 12:10:00,39.25,39.31,39.22,39.24,395700.0,26.4827,26.5231,26.4624,26.4759,395700.0
2010-07-16 12:15:00,39.24,39.25,39.14,39.19,358000.0,26.4759,26.4827,26.4084,26.4422,358000.0
2010-07-16 12:20:00,39.2,39.26,39.15,39.23,229400.0,26.4489,26.4894,26.4152,26.4692,229400.0
2010-07-16 12:25:00,39.23,39.31,39.2,39.31,380400.0,26.4692,26.5231,26.4489,26.5231,380400.0
2010-07-16 12:30:00,39.3,39.31,39.24,39.27,249200.0,26.5164,26.5231,26.4759,26.4962,249200.0
2010-07-16 12:35:00,39.27,39.29,39.21,39.21,229800.0,26.4962,26.5096,26.4557,26.4557,229800.0
2010-07-16 12:40:00,39.22,39.3,39.22,39.25,161500.0,26.4624,26.5164,26.4624,26.4827,161500.0
2010-07-16 12:45:00,39.26,39.27,39.18,39.23,201200.0,26.4894,26.4962,26.4354,26.4692,201200.0
2010-07-16 12:50:00,39.24,39.26,39.17,39.2,195900.0,26.4759,26.4894,26.4287,26.4489,195900.0
2010-07-16 12:55:00,39.2,39.22,39.1,39.13,296700.0,26.4489,26.4624,26.3815,26.4017,296700.0
2010-07-16 13:00:00,39.12,39.17,39.05,39.07,351200.0,26.3949,26.4287,26.3477,26.3612,351200.0
2010-07-16 13:05:00,39.07,39.18,39.06,39.15,252100.0,26.3612,26.4354,26.3545,26.4152,252100.0
2010-07-16 13:10:00,39.14,39.16,39.08,39.11,128600.0,26.4084,26.4219,26.368,26.3882,128600.0
2010-07-16 13:15:00,39.12,39.17,39.1,39.15,133700.0,26.3949,26.4287,26.3815,26.4152,133700.0
2010-07-16 13:20:00,39.15,39.17,39.07,39.1,261400.0,26.4152,26.4287,26.3612,26.3815,261400.0
2010-07-16 13:25:00,39.1,39.13,39.07,39.1,273100.0,26.3815,26.4017,26.3612,26.3815,273100.0
2010-07-16 13:30:00,39.09,39.25,39.09,39.25,269100.0,26.3747,26.4827,26.3747,26.4827,269100.0
2010-07-16 13:35:00,39.25,39.42,39.23,39.34,909200.0,26.4827,26.5974,26.4692,26.5434,909200.0
2010-07-16 13:40:00,39.34,39.35,39.24,39.26,518600.0,26.5434,26.5501,26.4759,26.4894,518600.0
2010-07-16 13:45:00,39.26,39.29,39.19,39.28,483300.0,26.4894,26.5096,26.4422,26.5029,483300.0
2010-07-16 13:50:00,39.28,39.3,39.19,39.25,368100.0,26.5029,26.5164,26.4422,26.4827,368100.0
2010-07-16 13:55:00,39.24,39.28,39.18,39.18,461400.0,26.4759,26.5029,26.4354,26.4354,461400.0
2010-07-16 14:00:00,39.18,39.19,39.1,39.11,661300.0,26.4354,26.4422,26.3815,26.3882,661300.0
2010-07-16 14:05:00,39.11,39.12,39.05,39.07,347600.0,26.3882,26.3949,26.3477,26.3612,347600.0
2010-07-16 14:10:00,39.07,39.12,39.05,39.1,276000.0,26.3612,26.3949,26.3477,26.3815,276000.0
2010-07-16 14:15:00,39.1,39.12,39.05,39.05,318700.0,26.3815,26.3949,26.3477,26.3477,318700.0
2010-07-16 14:20:00,39.06,39.12,39.01,39.1,465000.0,26.3545,26.3949,26.3207,26.3815,465000.0
2010-07-16 14:25:00,39.09,39.15,39.03,39.05,464000.0,26.3747,26.4152,26.3342,26.3477,464000.0
2010-07-16 14:30:00,39.05,39.1,39.01,39.09,344400.0,26.3477,26.3815,26.3207,26.3747,344400.0
2010-07-16 14:35:00,39.09,39.09,39.02,39.09,392600.0,26.3747,26.3747,26.3275,26.3747,392600.0
2010-07-16 14:40:00,39.08,39.11,39.05,39.06,297600.0,26.368,26.3882,26.3477,26.3545,297600.0
2010-07-16 14:45:00,39.06,39.14,39.05,39.08,317400.0,26.3545,26.4084,26.3477,26.368,317400.0
2010-07-16 14:50:00,39.08,39.13,39.02,39.06,328100.0,26.368,26.4017,26.3275,26.3545,328100.0
2010-07-16 14:55:00,39.06,39.11,39.05,39.07,251100.0,26.3545,26.3882,26.3477,26.3612,251100.0
2010-07-16 15:00:00,39.07,39.14,39.06,39.11,356300.0,26.3612,26.4084,26.3545,26.3882,356300.0
2010-07-16 15:05:00,39.11,39.16,39.11,39.12,407300.0,26.3882,26.4219,26.3882,26.3949,407300.0
2010-07-16 15:10:00,39.11,39.12,39.02,39.03,750600.0,26.3882,26.3949,26.3275,26.3342,750600.0
2010-07-16 15:15:00,39.03,39.04,39.0,39.01,622500.0,26.3342,26.341,26.314,26.3207,622500.0
2010-07-16 15:20:00,39.0,39.04,38.89,38.91,1006100.0,26.314,26.341,26.2398,26.2533,1006100.0
2010-07-16 15:25:00,38.91,39.01,38.87,39.01,649000.0,26.2533,26.3207,26.2263,26.3207,649000.0
2010-07-16 15:30:00,39.0,39.07,38.97,39.05,665000.0,26.314,26.3612,26.2937,26.3477,665000.0
2010-07-16 15:35:00,39.04,39.17,39.03,39.11,1017400.0,26.341,26.4287,26.3342,26.3882,1017400.0
2010-07-16 15:40:00,39.11,39.16,38.99,39.03,1124600.0,26.3882,26.4219,26.3072,26.3342,1124600.0
2010-07-16 15:45:00,39.05,39.05,38.86,38.92,1691000.0,26.3477,26.3477,26.2195,26.26,1691000.0
2010-07-16 15:50:00,38.92,39.05,38.89,39.04,1878200.0,26.26,26.3477,26.2398,26.341,1878200.0
2010-07-16 15:55:00,39.03,39.06,38.95,38.97,3523600.0,26.3342,26.3545,26.2802,26.2937,3523600.0
2010-07-19 09:30:00,39.03,39.19,38.98,39.15,763600.0,26.3342,26.4422,26.3005,26.4152,763600.0
2010-07-19 09:35:00,39.15,39.15,38.9,38.9,714300.0,26.4152,26.4152,26.2465,26.2465,714300.0
2010-07-19 09:40:00,38.9,39.09,38.86,39.0,502500.0,26.2465,26.3747,26.2195,26.314,502500.0
2010-07-19 09:45:00,39.01,39.1,38.92,39.01,513600.0,26.3207,26.3815,26.26,26.3207,513600.0
2010-07-19 09:50:00,39.0,39.14,38.96,39.12,428000.0,26.314,26.4084,26.287,26.3949,428000.0
2010-07-19 09:55:00,39.12,39.15,38.99,39.01,606600.0,26.3949,26.4152,26.3072,26.3207,606600.0
2010-07-19 10:00:00,39.0,39.02,38.88,38.88,559400.0,26.314,26.3275,26.233,26.233,559400.0
2010-07-19 10:05:00,38.89,38.98,38.71,38.72,991800.0,26.2398,26.3005,26.1183,26.1251,991800.0
2010-07-19 10:10:00,38.72,38.74,38.65,38.72,1049500.0,26.1251,26.1386,26.0778,26.1251,1049500.0
2010-07-19 10:15:00,38.71,38.72,38.55,38.58,702800.0,26.1183,26.1251,26.0104,26.0306,702800.0
2010-07-19 10:20:00,38.59,38.65,38.51,38.51,533500.0,26.0373,26.0778,25.9834,25.9834,533500.0
2010-07-19 10:25:00,38.5,38.53,38.33,38.37,908400.0,25.9766,25.9969,25.8619,25.8889,908400.0
2010-07-19 10:30:00,38.37,38.54,38.36,38.39,538600.0,25.8889,26.0036,25.8822,25.9024,538600.0
2010-07-19 10:35:00,38.4,38.51,38.36,38.37,513100.0,25.9091,25.9834,25.8822,25.8889,513100.0
2010-07-19 10:40:00,38.37,38.46,38.32,38.45,467300.0,25.8889,25.9496,25.8552,25.9429,467300.0
2010-07-19 10:45:00,38.45,38.49,38.31,38.36,474000.0,25.9429,25.9699,25.8484,25.8822,474000.0
2010-07-19 10:50:00,38.36,38.36,38.26,38.27,560100.0,25.8822,25.8822,25.8147,25.8214,560100.0
2010-07-19 10:55:00,38.28,38.28,38.18,38.21,691800.0,25.8282,25.8282,25.7607,25.781,691800.0
2010-07-19 11:00:00,38.21,38.23,38.12,38.18,561400.0,25.781,25.7944,25.7202,25.7607,561400.0
2010-07-19 11:05:00,38.18,38.33,38.18,38.28,419500.0,25.7607,25.8619,25.7607,25.8282,419500.0
2010-07-19 11:10:00,38.28,38.32,38.23,38.28,544500.0,25.8282,25.8552,25.7944,25.8282,544500.0
2010-07-19 11:15:00,38.28,38.37,38.26,38.36,517500.0,25.8282,25.8889,25.8147,25.8822,517500.0
2010-07-19 11:20:00,38.34,38.42,38.33,38.41,277300.0,25.8687,25.9226,25.8619,25.9159,277300.0
2010-07-19 11:25:00,38.4,38.43,38.34,38.4,355500.0,25.9091,25.9294,25.8687,25.9091,355500.0
2010-07-19 11:30:00,38.39,38.45,38.35,38.35,208100.0,25.9024,25.9429,25.8754,25.8754,208100.0
2010-07-19 11:35:00,38.36,38.36,38.21,38.26,435200.0,25.8822,25.8822,25.781,25.8147,435200.0
2010-07-19 11:40:00,38.26,38.41,38.25,38.39,585200.0,25.8147,25.9159,25.8079,25.9024,585200.0
2010-07-19 11:45:00,38.4,38.44,38.31,38.39,366900.0,25.9091,25.9361,25.8484,25.9024,366900.0
2010-07-19 11:50:00,38.39,38.51,38.38,38.49,285200.0,25.9024,25.9834,25.8957,25.9699,285200.0
2010-07-19 11:55:00,38.48,38.5,38.46,38.49,468000.0,25.9631,25.9766,25.9496,25.9699,468000.0
2010-07-19 12:00:00,38.48,38.52,38.44,38.48,520000.0,25.9631,25.9901,25.9361,25.9631,520000.0
2010-07-19 12:05:00,38.49,38.66,38.45,38.65,411400.0,25.9699,26.0846,25.9429,26.0778,411400.0
2010-07-19 12:10:00,38.64,38.65,38.55,38.56,308700.0,26.0711,26.0778,26.0104,26.0171,308700.0
2010-07-19 12:15:00,38.56,38.63,38.51,38.63,314200.0,26.0171,26.0643,25.9834,26.0643,314200.0
2010-07-19 12:20:00,38.63,38.72,38.62,38.65,306000.0,26.0643,26.1251,26.0576,26.0778,306000.0
2010-07-19 12:25:00,38.66,38.71,38.64,38.68,247700.0,26.0846,26.1183,26.0711,26.0981,247700.0
2010-07-19 12:30:00,38.68,38.68,38.57,38.61,233900.0,26.0981,26.0981,26.0239,26.0508,233900.0
2010-07-19 12:35:00,38.6,38.71,38.6,38.69,477600.0,26.0441,26.1183,26.0441,26.1048,477600.0
2010-07-19 12:40:00,38.69,38.71,38.61,38.66,197200.0,26.1048,26.1183,26.0508,26.0846,197200.0
2010-07-19 12:45:00,38.65,38.76,38.63,38.76,186400.0,26.0778,26.152,26.0643,26.152,186400.0
2010-07-19 12:50:00,38.77,38.83,38.74,38.79,281000.0,26.1588,26.1993,26.1386,26.1723,281000.0
2010-07-19 12:55:00,38.79,38.83,38.72,38.83,433000.0,26.1723,26.1993,26.1251,26.1993,433000.0
2010-07-19 13:00:00,38.82,38.92,38.81,38.92,345100.0,26.1925,26.26,26.1858,26.26,345100.0
2010-07-19 13:05:00,38.91,38.94,38.84,38.85,272900.0,26.2533,26.2735,26.206,26.2128,272900.0
2010-07-19 13:10:00,38.86,38.89,38.81,38.85,242600.0,26.2195,26.2398,26.1858,26.2128,242600.0
2010-07-19 13:15:00,38.85,38.86,38.76,38.78,175100.0,26.2128,26.2195,26.152,26.1655,175100.0
2010-07-19 13:20:00,38.78,38.84,38.77,38.81,220000.0,26.1655,26.206,26.1588,26.1858,220000.0
2010-07-19 13:25:00,38.81,38.82,38.78,38.81,142700.0,26.1858,26.1925,26.1655,26.1858,142700.0
2010-07-19 13:30:00,38.81,38.91,38.8,38.85,247500.0,26.1858,26.2533,26.179,26.2128,247500.0
2010-07-19 13:35:00,38.86,38.87,38.8,38.82,223800.0,26.2195,26.2263,26.179,26.1925,223800.0
2010-07-19 13:40:00,38.83,38.84,38.71,38.72,224700.0,26.1993,26.206,26.1183,26.1251,224700.0
2010-07-19 13:45:00,38.71,38.8,38.71,38.79,137300.0,26.1183,26.179,26.1183,26.1723,137300.0
2010-07-19 13:50:00,38.8,38.81,38.75,38.81,132000.0,26.179,26.1858,26.1453,26.1858,132000.0
2010-07-19 13:55:00,38.81,38.83,38.71,38.72,131900.0,26.1858,26.1993,26.1183,26.1251,131900.0
2010-07-19 14:00:00,38.73,38.8,38.7,38.79,149800.0,26.1318,26.179,26.1116,26.1723,149800.0
2010-07-19 14:05:00,38.79,38.83,38.72,38.78,184400.0,26.1723,26.1993,26.1251,26.1655,184400.0
2010-07-19 14:10:00,38.78,38.92,38.77,38.92,204600.0,26.1655,26.26,26.1588,26.26,204600.0
2010-07-19 14:15:00,38.93,39.01,38.91,38.99,254900.0,26.2667,26.3207,26.2533,26.3072,254900.0
2010-07-19 14:20:00,38.99,39.02,38.92,38.99,184200.0,26.3072,26.3275,26.26,26.3072,184200.0
2010-07-19 14:25:00,38.99,39.02,38.94,38.97,222800.0,26.3072,26.3275,26.2735,26.2937,222800.0
2010-07-19 14:30:00,38.97,38.99,38.92,38.97,220200.0,26.2937,26.3072,26.26,26.2937,220200.0
2010-07-19 14:35:00,38.98,39.0,38.91,38.98,161600.0,26.3005,26.314,26.2533,26.3005,161600.0
2010-07-19 14:40:00,38.97,39.06,38.97,39.03,262300.0,26.2937,26.3545,26.2937,26.3342,262300.0
2010-07-19 14:45:00,39.03,39.14,39.03,39.12,253100.0,26.3342,26.4084,26.3342,26.3949,253100.0
2010-07-19 14:50:00,39.13,39.24,39.12,39.21,506200.0,26.4017,26.4759,26.3949,26.4557,506200.0
2010-07-19 14:55:00,39.21,39.23,39.09,39.11,434500.0,26.4557,26.4692,26.3747,26.3882,434500.0
2010-07-19 15:00:00,39.11,39.19,39.1,39.16,189200.0,26.3882,26.4422,26.3815,26.4219,189200.0
2010-07-19 15:05:00,39.16,39.36,39.13,39.32,551400.0,26.4219,26.5569,26.4017,26.5299,551400.0
2010-07-19 15:10:00,39.33,39.34,39.18,39.18,478200.0,26.5366,26.5434,26.4354,26.4354,478200.0
2010-07-19 15:15:00,39.18,39.24,39.16,39.19,397800.0,26.4354,26.4759,26.4219,26.4422,397800.0
2010-07-19 15:20:00,39.19,39.21,39.13,39.16,249100.0,26.4422,26.4557,26.4017,26.4219,249100.0
2010-07-19 15:25:00,39.15,39.16,39.02,39.06,512600.0,26.4152,26.4219,26.3275,26.3545,512600.0
2010-07-19 15:30:00,39.06,39.11,39.0,39.08,381000.0,26.3545,26.3882,26.314,26.368,381000.0
2010-07-19 15:35:00,39.07,39.1,38.97,39.0,482200.0,26.3612,26.3815,26.2937,26.314,482200.0
2010-07-19 15:40:00,39.0,39.13,38.97,39.12,571300.0,26.314,26.4017,26.2937,26.3949,571300.0
2010-07-19 15:45:00,39.12,39.19,39.03,39.1,610800.0,26.3949,26.4422,26.3342,26.3815,610800.0
2010-07-19 15:50:00,39.1,39.15,39.01,39.1,657000.0,26.3815,26.4152,26.3207,26.3815,657000.0
2010-07-19 15:55:00,39.1,39.15,39.03,39.07,1263700.0,26.3815,26.4152,26.3342,26.3612,1263700.0
2010-07-20 09:30:00,38.32,38.57,38.28,38.56,1053600.0,25.8552,26.0239,25.8282,26.0171,1053600.0
2010-07-20 09:35:00,38.57,38.77,38.56,38.7,1405200.0,26.0239,26.1588,26.0171,26.1116,1405200.0
2010-07-20 09:40:00,38.68,38.95,38.67,38.92,879900.0,26.0981,26.2802,26.0913,26.26,879900.0
2010-07-20 09:45:00,38.92,38.99,38.75,38.82,803400.0,26.26,26.3072,26.1453,26.1925,803400.0
2010-07-20 09:50:00,38.83,38.98,38.81,38.9,544700.0,26.1993,26.3005,26.1858,26.2465,544700.0
2010-07-20 09:55:00,38.89,38.89,38.79,38.86,342500.0,26.2398,26.2398,26.1723,26.2195,342500.0
2010-07-20 10:00:00,38.87,38.96,38.84,38.87,591000.0,26.2263,26.287,26.206,26.2263,591000.0
2010-07-20 10:05:00,38.86,38.97,38.85,38.89,394900.0,26.2195,26.2937,26.2128,26.2398,394900.0
2010-07-20 10:10:00,38.89,39.04,38.8,38.8,801300.0,26.2398,26.341,26.179,26.179,801300.0
2010-07-20 10:15:00,38.8,39.02,38.8,39.0,648300.0,26.179,26.3275,26.179,26.314,648300.0
2010-07-20 10:20:00,38.99,39.05,38.87,38.92,912000.0,26.3072,26.3477,26.2263,26.26,912000.0
2010-07-20 10:25:00,38.92,39.03,38.88,39.02,575100.0,26.26,26.3342,26.233,26.3275,575100.0
2010-07-20 10:30:00,39.01,39.12,38.92,39.06,639200.0,26.3207,26.3949,26.26,26.3545,639200.0
2010-07-20 10:35:00,39.07,39.19,39.03,39.16,932800.0,26.3612,26.4422,26.3342,26.4219,932800.0
2010-07-20 10:40:00,39.17,39.24,39.12,39.17,374000.0,26.4287,26.4759,26.3949,26.4287,374000.0
2010-07-20 10:45:00,39.17,39.32,39.16,39.29,719600.0,26.4287,26.5299,26.4219,26.5096,719600.0
2010-07-20 10:50:00,39.29,39.31,39.2,39.2,403700.0,26.5096,26.5231,26.4489,26.4489,403700.0
2010-07-20 10:55:00,39.2,39.22,39.11,39.14,592300.0,26.4489,26.4624,26.3882,26.4084,592300.0
2010-07-20 11:00:00,39.15,39.2,39.11,39.17,379200.0,26.4152,26.4489,26.3882,26.4287,379200.0
2010-07-20 11:05:00,39.17,39.2,39.07,39.19,439200.0,26.4287,26.4489,26.3612,26.4422,439200.0
2010-07-20 11:10:00,39.19,39.27,39.18,39.19,381400.0,26.4422,26.4962,26.4354,26.4422,381400.0
2010-07-20 11:15:00,39.2,39.22,39.15,39.18,487300.0,26.4489,26.4624,26.4152,26.4354,487300.0
2010-07-20 11:20:00,39.18,39.2,39.09,39.1,361800.0,26.4354,26.4489,26.3747,26.3815,361800.0
2010-07-20 11:25:00,39.1,39.16,39.1,39.14,317700.0,26.3815,26.4219,26.3815,26.4084,317700.0
2010-07-20 11:30:00,39.14,39.16,39.06,39.06,263200.0,26.4084,26.4219,26.3545,26.3545,263200.0
2010-07-20 11:35:00,39.07,39.07,38.95,38.96,396800.0,26.3612,26.3612,26.2802,26.287,396800.0
2010-07-20 11:40:00,38.96,38.97,38.9,38.95,359300.0,26.287,26.2937,26.2465,26.2802,359300.0
2010-07-20 11:45:00,38.95,38.96,38.92,38.95,161800.0,26.2802,26.287,26.26,26.2802,161800.0
2010-07-20 11:50:00,38.96,38.96,38.83,38.84,337000.0,26.287,26.287,26.1993,26.206,337000.0
2010-07-20 11:55:00,38.85,38.93,38.83,38.89,420500.0,26.2128,26.2667,26.1993,26.2398,420500.0
2010-07-20 12:00:00,38.89,38.95,38.87,38.9,363900.0,26.2398,26.2802,26.2263,26.2465,363900.0
2010-07-20 12:05:00,38.9,39.0,38.89,38.98,277200.0,26.2465,26.314,26.2398,26.3005,277200.0
2010-07-20 12:10:00,38.98,38.99,38.85,38.86,268100.0,26.3005,26.3072,26.2128,26.2195,268100.0
2010-07-20 12:15:00,38.85,38.9,38.83,38.86,172000.0,26.2128,26.2465,26.1993,26.2195,172000.0
2010-07-20 12:20:00,38.86,38.9,38.86,38.87,210000.0,26.2195,26.2465,26.2195,26.2263,210000.0
2010-07-20 12:25:00,38.88,38.9,38.87,38.9,203700.0,26.233,26.2465,26.2263,26.2465,203700.0
2010-07-20 12:30:00,38.9,38.9,38.88,38.9,242900.0,26.2465,26.2465,26.233,26.2465,242900.0
2010-07-20 12:35:00,38.89,38.95,38.89,38.9,203700.0,26.2398,26.2802,26.2398,26.2465,203700.0
2010-07-20 12:40:00,38.9,38.92,38.86,38.91,176400.0,26.2465,26.26,26.2195,26.2533,176400.0
2010-07-20 12:45:00,38.9,38.91,38.88,38.88,422500.0,26.2465,26.2533,26.233,26.233,422500.0
2010-07-20 12:50:00,38.88,38.89,38.87,38.88,172500.0,26.233,26.2398,26.2263,26.233,172500.0
2010-07-20 12:55:00,38.88,38.9,38.88,38.89,152300.0,26.233,26.2465,26.233,26.2398,152300.0
2010-07-20 13:00:00,38.89,39.0,38.89,38.94,408000.0,26.2398,26.314,26.2398,26.2735,408000.0
2010-07-20 13:05:00,38.93,38.96,38.9,38.91,314100.0,26.2667,26.287,26.2465,26.2533,314100.0
2010-07-20 13:10:00,38.9,38.91,38.85,38.85,190800.0,26.2465,26.2533,26.2128,26.2128,190800.0
2010-07-20 13:15:00,38.85,38.88,38.83,38.86,318600.0,26.2128,26.233,26.1993,26.2195,318600.0
2010-07-20 13:20:00,38.87,38.91,38.83,38.83,440900.0,26.2263,26.2533,26.1993,26.1993,440900.0
2010-07-20 13:25:00,38.83,38.9,38.82,38.86,286700.0,26.1993,26.2465,26.1925,26.2195,286700.0
2010-07-20 13:30:00,38.86,38.92,38.8,38.92,503800.0,26.2195,26.26,26.179,26.26,503800.0
2010-07-20 13:35:00,38.91,39.04,38.91,39.0,578300.0,26.2533,26.341,26.2533,26.314,578300.0
2010-07-20 13:40:00,39.0,39.03,38.95,38.97,490400.0,26.314,26.3342,26.2802,26.2937,490400.0
2010-07-20 13:45:00,38.98,39.01,38.96,38.99,501400.0,26.3005,26.3207,26.287,26.3072,501400.0
2010-07-20 13:50:00,39.0,39.1,38.96,39.08,957900.0,26.314,26.3815,26.287,26.368,957900.0
2010-07-20 13:55:00,39.08,39.13,39.04,39.13,516400.0,26.368,26.4017,26.341,26.4017,516400.0
2010-07-20 14:00:00,39.13,39.15,39.04,39.04,268000.0,26.4017,26.4152,26.341,26.341,268000.0
2010-07-20 14:05:00,39.05,39.05,39.01,39.02,354900.0,26.3477,26.3477,26.3207,26.3275,354900.0
2010-07-20 14:10:00,39.02,39.05,38.99,39.0,455900.0,26.3275,26.3477,26.3072,26.314,455900.0
2010-07-20 14:15:00,39.01,39.11,39.0,39.09,373900.0,26.3207,26.3882,26.314,26.3747,373900.0
2010-07-20 14:20:00,39.08,39.1,38.94,38.95,539800.0,26.368,26.3815,26.2735,26.2802,539800.0
2010-07-20 14:25:00,38.94,39.01,38.9,39.01,514400.0,26.2735,26.3207,26.2465,26.3207,514400.0
2010-07-20 14:30:00,39.0,39.1,38.99,39.08,465000.0,26.314,26.3815,26.3072,26.368,465000.0
2010-07-20 14:35:00,39.08,39.12,39.05,39.11,330900.0,26.368,26.3949,26.3477,26.3882,330900.0
2010-07-20 14:40:00,39.12,39.15,39.04,39.13,496100.0,26.3949,26.4152,26.341,26.4017,496100.0
2010-07-20 14:45:00,39.13,39.28,39.09,39.26,652200.0,26.4017,26.5029,26.3747,26.4894,652200.0
2010-07-20 14:50:00,39.27,39.3,39.21,39.22,373400.0,26.4962,26.5164,26.4557,26.4624,373400.0
2010-07-20 14:55:00,39.22,39.23,39.15,39.17,351700.0,26.4624,26.4692,26.4152,26.4287,351700.0
2010-07-20 15:00:00,39.17,39.22,39.15,39.21,588100.0,26.4287,26.4624,26.4152,26.4557,588100.0
2010-07-20 15:05:00,39.21,39.25,39.19,39.22,429600.0,26.4557,26.4827,26.4422,26.4624,429600.0
2010-07-20 15:10:00,39.23,39.33,39.2,39.32,439600.0,26.4692,26.5366,26.4489,26.5299,439600.0
2010-07-20 15:15:00,39.33,39.36,39.27,39.27,524700.0,26.5366,26.5569,26.4962,26.4962,524700.0
2010-07-20 15:20:00,39.27,39.44,39.23,39.43,912200.0,26.4962,26.6109,26.4692,26.6041,912200.0
2010-07-20 15:25:00,39.42,39.5,39.37,39.45,971600.0,26.5974,26.6513,26.5636,26.6176,971600.0
2010-07-20 15:30:00,39.45,39.6,39.44,39.58,1118600.0,26.6176,26.7188,26.6109,26.7053,1118600.0
2010-07-20 15:35:00,39.58,39.6,39.41,39.42,1097600.0,26.7053,26.7188,26.5906,26.5974,1097600.0
2010-07-20 15:40:00,39.43,39.48,39.37,39.48,736700.0,26.6041,26.6378,26.5636,26.6378,736700.0
2010-07-20 15:45:00,39.48,39.57,39.45,39.57,794700.0,26.6378,26.6986,26.6176,26.6986,794700.0
2010-07-20 15:50:00,39.57,39.57,39.42,39.43,898800.0,26.6986,26.6986,26.5974,26.6041,898800.0
2010-07-20 15:55:00,39.43,39.64,39.41,39.63,1919000.0,26.6041,26.7458,26.5906,26.7391,1919000.0
2010-07-21 09:30:00,40.25,40.25,39.88,39.89,1235700.0,27.1574,27.1574,26.9077,26.9145,1235700.0
2010-07-21 09:35:00,39.89,39.9,39.68,39.69,786700.0,26.9145,26.9212,26.7728,26.7795,786700.0
2010-07-21 09:40:00,39.68,39.84,39.68,39.77,734300.0,26.7728,26.8807,26.7728,26.8335,734300.0
2010-07-21 09:45:00,39.77,39.78,39.48,39.53,966600.0,26.8335,26.8403,26.6378,26.6716,966600.0
2010-07-21 09:50:00,39.53,39.62,39.33,39.33,809800.0,26.6716,26.7323,26.5366,26.5366,809800.0
2010-07-21 09:55:00,39.33,39.47,39.31,39.46,897200.0,26.5366,26.6311,26.5231,26.6244,897200.0
2010-07-21 10:00:00,39.46,39.56,39.42,39.53,586800.0,26.6244,26.6918,26.5974,26.6716,586800.0
2010-07-21 10:05:00,39.53,39.55,39.4,39.42,663200.0,26.6716,26.6851,26.5839,26.5974,663200.0
2010-07-21 10:10:00,39.41,39.54,39.4,39.51,520200.0,26.5906,26.6783,26.5839,26.6581,520200.0
2010-07-21 10:15:00,39.49,39.59,39.46,39.57,278100.0,26.6446,26.7121,26.6244,26.6986,278100.0
2010-07-21 10:20:00,39.58,39.65,39.53,39.64,321300.0,26.7053,26.7525,26.6716,26.7458,321300.0
2010-07-21 10:25:00,39.64,39.65,39.56,39.61,270600.0,26.7458,26.7525,26.6918,26.7256,270600.0
2010-07-21 10:30:00,39.61,39.62,39.46,39.48,402500.0,26.7256,26.7323,26.6244,26.6378,402500.0
2010-07-21 10:35:00,39.49,39.56,39.47,39.47,327800.0,26.6446,26.6918,26.6311,26.6311,327800.0
2010-07-21 10:40:00,39.47,39.49,39.4,39.41,266600.0,26.6311,26.6446,26.5839,26.5906,266600.0
2010-07-21 10:45:00,39.4,39.47,39.37,39.46,287300.0,26.5839,26.6311,26.5636,26.6244,287300.0
2010-07-21 10:50:00,39.45,39.49,39.38,39.4,268200.0,26.6176,26.6446,26.5704,26.5839,268200.0
2010-07-21 10:55:00,39.41,39.43,39.28,39.3,481600.0,26.5906,26.6041,26.5029,26.5164,481600.0
2010-07-21 11:00:00,39.3,39.31,39.19,39.19,357100.0,26.5164,26.5231,26.4422,26.4422,357100.0
2010-07-21 11:05:00,39.19,39.2,39.03,39.08,473200.0,26.4422,26.4489,26.3342,26.368,473200.0
2010-07-21 11:10:00,39.09,39.12,39.03,39.11,296300.0,26.3747,26.3949,26.3342,26.3882,296300.0
2010-07-21 11:15:00,39.11,39.13,39.01,39.09,223200.0,26.3882,26.4017,26.3207,26.3747,223200.0
2010-07-21 11:20:00,39.08,39.25,39.07,39.2,191900.0,26.368,26.4827,26.3612,26.4489,191900.0
2010-07-21 11:25:00,39.21,39.24,39.17,39.22,165200.0,26.4557,26.4759,26.4287,26.4624,165200.0
2010-07-21 11:30:00,39.22,39.23,39.06,39.09,370500.0,26.4624,26.4692,26.3545,26.3747,370500.0
2010-07-21 11:35:00,39.08,39.16,39.08,39.16,427300.0,26.368,26.4219,26.368,26.4219,427300.0
2010-07-21 11:40:00,39.15,39.19,39.14,39.17,115700.0,26.4152,26.4422,26.4084,26.4287,115700.0
2010-07-21 11:45:00,39.16,39.2,39.11,39.2,399600.0,26.4219,26.4489,26.3882,26.4489,399600.0
2010-07-21 11:50:00,39.2,39.24,39.18,39.22,116800.0,26.4489,26.4759,26.4354,26.4624,116800.0
2010-07-21 11:55:00,39.22,39.34,39.21,39.34,253800.0,26.4624,26.5434,26.4557,26.5434,253800.0
2010-07-21 12:00:00,39.34,39.4,39.31,39.38,314400.0,26.5434,26.5839,26.5231,26.5704,314400.0
2010-07-21 12:05:00,39.38,39.4,39.23,39.24,183400.0,26.5704,26.5839,26.4692,26.4759,183400.0
2010-07-21 12:10:00,39.23,39.34,39.2,39.33,207800.0,26.4692,26.5434,26.4489,26.5366,207800.0
2010-07-21 12:15:00,39.33,39.44,39.32,39.34,328600.0,26.5366,26.6109,26.5299,26.5434,328600.0
2010-07-21 12:20:00,39.35,39.38,39.32,39.38,211100.0,26.5501,26.5704,26.5299,26.5704,211100.0
2010-07-21 12:25:00,39.37,39.4,39.31,39.33,107100.0,26.5636,26.5839,26.5231,26.5366,107100.0
2010-07-21 12:30:00,39.34,39.4,39.33,39.39,87500.0,26.5434,26.5839,26.5366,26.5771,87500.0
2010-07-21 12:35:00,39.4,39.44,39.38,39.42,248300.0,26.5839,26.6109,26.5704,26.5974,248300.0
2010-07-21 12:40:00,39.42,39.43,39.34,39.34,276500.0,26.5974,26.6041,26.5434,26.5434,276500.0
2010-07-21 12:45:00,39.34,39.35,39.29,39.3,119800.0,26.5434,26.5501,26.5096,26.5164,119800.0
2010-07-21 12:50:00,39.3,39.3,39.24,39.24,150900.0,26.5164,26.5164,26.4759,26.4759,150900.0
2010-07-21 12:55:00,39.24,39.25,39.18,39.21,190000.0,26.4759,26.4827,26.4354,26.4557,190000.0
2010-07-21 13:00:00,39.21,39.24,39.19,39.2,175000.0,26.4557,26.4759,26.4422,26.4489,175000.0
2010-07-21 13:05:00,39.19,39.26,39.17,39.23,170700.0,26.4422,26.4894,26.4287,26.4692,170700.0
2010-07-21 13:10:00,39.24,39.25,39.18,39.23,104600.0,26.4759,26.4827,26.4354,26.4692,104600.0
2010-07-21 13:15:00,39.24,39.26,39.22,39.22,89500.0,26.4759,26.4894,26.4624,26.4624,89500.0
2010-07-21 13:20:00,39.22,39.23,39.17,39.18,73300.0,26.4624,26.4692,26.4287,26.4354,73300.0
2010-07-21 13:25:00,39.18,39.22,39.15,39.22,132300.0,26.4354,26.4624,26.4152,26.4624,132300.0
2010-07-21 13:30:00,39.22,39.3,39.22,39.26,220700.0,26.4624,26.5164,26.4624,26.4894,220700.0
2010-07-21 13:35:00,39.26,39.27,39.19,39.21,139300.0,26.4894,26.4962,26.4422,26.4557,139300.0
2010-07-21 13:40:00,39.22,39.22,39.16,39.19,96800.0,26.4624,26.4624,26.4219,26.4422,96800.0
2010-07-21 13:45:00,39.18,39.22,39.14,39.22,101400.0,26.4354,26.4624,26.4084,26.4624,101400.0
2010-07-21 13:50:00,39.22,39.28,39.21,39.27,211300.0,26.4624,26.5029,26.4557,26.4962,211300.0
2010-07-21 13:55:00,39.28,39.29,39.18,39.18,215400.0,26.5029,26.5096,26.4354,26.4354,215400.0
2010-07-21 14:00:00,39.18,39.21,39.0,39.11,646100.0,26.4354,26.4557,26.314,26.3882,646100.0
2010-07-21 14:05:00,39.1,39.1,38.94,38.94,436400.0,26.3815,26.3815,26.2735,26.2735,436400.0
2010-07-21 14:10:00,38.94,38.94,38.69,38.84,903800.0,26.2735,26.2735,26.1048,26.206,903800.0
2010-07-21 14:15:00,38.84,38.91,38.73,38.91,663700.0,26.206,26.2533,26.1318,26.2533,663700.0
2010-07-21 14:20:00,38.91,38.92,38.75,38.77,840600.0,26.2533,26.26,26.1453,26.1588,840600.0
2010-07-21 14:25:00,38.77,38.83,38.74,38.8,693500.0,26.1588,26.1993,26.1386,26.179,693500.0
2010-07-21 14:30:00,38.8,38.83,38.68,38.7,628000.0,26.179,26.1993,26.0981,26.1116,628000.0
2010-07-21 14:35:00,38.7,38.79,38.66,38.76,562000.0,26.1116,26.1723,26.0846,26.152,562000.0
2010-07-21 14:40:00,38.76,38.85,38.74,38.84,420100.0,26.152,26.2128,26.1386,26.206,420100.0
2010-07-21 14:45:00,38.84,38.86,38.7,38.75,663900.0,26.206,26.2195,26.1116,26.1453,663900.0
2010-07-21 14:50:00,38.74,38.77,38.53,38.55,798700.0,26.1386,26.1588,25.9969,26.0104,798700.0
2010-07-21 14:55:00,38.55,38.6,38.45,38.51,553700.0,26.0104,26.0441,25.9429,25.9834,553700.0
2010-07-21 15:00:00,38.52,38.52,38.41,38.49,622700.0,25.9901,25.9901,25.9159,25.9699,622700.0
2010-07-21 15:05:00,38.49,38.53,38.44,38.49,917400.0,25.9699,25.9969,25.9361,25.9699,917400.0
2010-07-21 15:10:00,38.48,38.63,38.42,38.63,719100.0,25.9631,26.0643,25.9226,26.0643,719100.0
2010-07-21 15:15:00,38.63,38.65,38.5,38.5,752100.0,26.0643,26.0778,25.9766,25.9766,752100.0
2010-07-21 15:20:00,38.5,38.64,38.46,38.59,826800.0,25.9766,26.0711,25.9496,26.0373,826800.0
2010-07-21 15:25:00,38.58,38.65,38.51,38.52,441300.0,26.0306,26.0778,25.9834,25.9901,441300.0
2010-07-21 15:30:00,38.52,38.65,38.5,38.58,577300.0,25.9901,26.0778,25.9766,26.0306,577300.0
2010-07-21 15:35:00,38.59,38.64,38.48,38.53,697300.0,26.0373,26.0711,25.9631,25.9969,697300.0
2010-07-21 15:40:00,38.53,38.54,38.35,38.4,993500.0,25.9969,26.0036,25.8754,25.9091,993500.0
2010-07-21 15:45:00,38.41,38.49,38.36,38.49,1756500.0,25.9159,25.9699,25.8822,25.9699,1756500.0
2010-07-21 15:50:00,38.49,38.56,38.4,38.4,1555800.0,25.9699,26.0171,25.9091,25.9091,1555800.0
2010-07-21 15:55:00,38.4,38.43,38.34,38.43,2422800.0,25.9091,25.9294,25.8687,25.9294,2422800.0
2010-07-22 09:30:00,38.96,39.09,38.89,38.98,946600.0,26.287,26.3747,26.2398,26.3005,946600.0
2010-07-22 09:35:00,38.98,38.99,38.73,38.84,818500.0,26.3005,26.3072,26.1318,26.206,818500.0
2010-07-22 09:40:00,38.85,39.1,38.85,39.04,622100.0,26.2128,26.3815,26.2128,26.341,622100.0
2010-07-22 09:45:00,39.03,39.09,39.0,39.07,375800.0,26.3342,26.3747,26.314,26.3612,375800.0
2010-07-22 09:50:00,39.08,39.11,38.96,39.06,576600.0,26.368,26.3882,26.287,26.3545,576600.0
2010-07-22 09:55:00,39.07,39.16,39.06,39.11,630300.0,26.3612,26.4219,26.3545,26.3882,630300.0
2010-07-22 10:00:00,39.12,39.4,39.12,39.39,705800.0,26.3949,26.5839,26.3949,26.5771,705800.0
2010-07-22 10:05:00,39.39,39.44,39.22,39.24,531200.0,26.5771,26.6109,26.4624,26.4759,531200.0
2010-07-22 10:10:00,39.25,39.38,39.24,39.33,331600.0,26.4827,26.5704,26.4759,26.5366,331600.0
2010-07-22 10:15:00,39.35,39.45,39.34,39.45,469100.0,26.5501,26.6176,26.5434,26.6176,469100.0
2010-07-22 10:20:00,39.45,39.59,39.35,39.35,621400.0,26.6176,26.7121,26.5501,26.5501,621400.0
2010-07-22 10:25:00,39.35,39.48,39.35,39.4,652800.0,26.5501,26.6378,26.5501,26.5839,652800.0
2010-07-22 10:30:00,39.4,39.53,39.38,39.4,439100.0,26.5839,26.6716,26.5704,26.5839,439100.0
2010-07-22 10:35:00,39.39,39.53,39.39,39.45,417700.0,26.5771,26.6716,26.5771,26.6176,417700.0
2010-07-22 10:40:00,39.45,39.52,39.42,39.43,573300.0,26.6176,26.6648,26.5974,26.6041,573300.0
2010-07-22 10:45:00,39.44,39.57,39.43,39.54,251600.0,26.6109,26.6986,26.6041,26.6783,251600.0
2010-07-22 10:50:00,39.54,39.6,39.49,39.6,447400.0,26.6783,26.7188,26.6446,26.7188,447400.0
2010-07-22 10:55:00,39.59,39.59,39.45,39.45,489700.0,26.7121,26.7121,26.6176,26.6176,489700.0
2010-07-22 11:00:00,39.45,39.49,39.44,39.48,241900.0,26.6176,26.6446,26.6109,26.6378,241900.0
2010-07-22 11:05:00,39.48,39.5,39.33,39.35,433400.0,26.6378,26.6513,26.5366,26.5501,433400.0
2010-07-22 11:10:00,39.35,39.36,39.29,39.35,599100.0,26.5501,26.5569,26.5096,26.5501,599100.0
2010-07-22 11:15:00,39.35,39.37,39.27,39.33,369700.0,26.5501,26.5636,26.4962,26.5366,369700.0
2010-07-22 11:20:00,39.33,39.38,39.3,39.34,316200.0,26.5366,26.5704,26.5164,26.5434,316200.0
2010-07-22 11:25:00,39.34,39.38,39.33,39.35,329000.0,26.5434,26.5704,26.5366,26.5501,329000.0
2010-07-22 11:30:00,39.35,39.39,39.29,39.29,276700.0,26.5501,26.5771,26.5096,26.5096,276700.0
2010-07-22 11:35:00,39.29,39.29,39.15,39.18,353500.0,26.5096,26.5096,26.4152,26.4354,353500.0
2010-07-22 11:40:00,39.19,39.23,39.18,39.23,244900.0,26.4422,26.4692,26.4354,26.4692,244900.0
2010-07-22 11:45:00,39.22,39.24,39.16,39.18,321600.0,26.4624,26.4759,26.4219,26.4354,321600.0
2010-07-22 11:50:00,39.18,39.18,39.03,39.08,566900.0,26.4354,26.4354,26.3342,26.368,566900.0
2010-07-22 11:55:00,39.08,39.13,39.07,39.11,323800.0,26.368,26.4017,26.3612,26.3882,323800.0
2010-07-22 12:00:00,39.12,39.2,39.1,39.17,266300.0,26.3949,26.4489,26.3815,26.4287,266300.0
2010-07-22 12:05:00,39.17,39.2,39.11,39.18,330700.0,26.4287,26.4489,26.3882,26.4354,330700.0
2010-07-22 12:10:00,39.18,39.23,39.12,39.17,248600.0,26.4354,26.4692,26.3949,26.4287,248600.0
2010-07-22 12:15:00,39.16,39.31,39.16,39.26,189600.0,26.4219,26.5231,26.4219,26.4894,189600.0
2010-07-22 12:20:00,39.26,39.31,39.19,39.23,301500.0,26.4894,26.5231,26.4422,26.4692,301500.0
2010-07-22 12:25:00,39.24,39.31,39.22,39.29,277900.0,26.4759,26.5231,26.4624,26.5096,277900.0
2010-07-22 12:30:00,39.29,39.3,39.23,39.26,231500.0,26.5096,26.5164,26.4692,26.4894,231500.0
2010-07-22 12:35:00,39.27,39.29,39.25,39.27,151900.0,26.4962,26.5096,26.4827,26.4962,151900.0
2010-07-22 12:40:00,39.26,39.32,39.25,39.28,99600.0,26.4894,26.5299,26.4827,26.5029,99600.0
2010-07-22 12:45:00,39.29,39.35,39.28,39.32,200300.0,26.5096,26.5501,26.5029,26.5299,200300.0
2010-07-22 12:50:00,39.32,39.4,39.3,39.39,164800.0,26.5299,26.5839,26.5164,26.5771,164800.0
2010-07-22 12:55:00,39.4,39.44,39.37,39.41,367600.0,26.5839,26.6109,26.5636,26.5906,367600.0
2010-07-22 13:00:00,39.41,39.47,39.4,39.44,295700.0,26.5906,26.6311,26.5839,26.6109,295700.0
2010-07-22 13:05:00,39.44,39.46,39.44,39.46,71500.0,26.6109,26.6244,26.6109,26.6244,71500.0
2010-07-22 13:10:00,39.46,39.48,39.44,39.47,114100.0,26.6244,26.6378,26.6109,26.6311,114100.0
2010-07-22 13:15:00,39.46,39.51,39.44,39.49,182900.0,26.6244,26.6581,26.6109,26.6446,182900.0
2010-07-22 13:20:00,39.5,39.53,39.49,39.52,129600.0,26.6513,26.6716,26.6446,26.6648,129600.0
2010-07-22 13:25:00,39.51,39.54,39.43,39.44,167300.0,26.6581,26.6783,26.6041,26.6109,167300.0
2010-07-22 13:30:00,39.44,39.45,39.4,39.42,172900.0,26.6109,26.6176,26.5839,26.5974,172900.0
2010-07-22 13:35:00,39.42,39.44,39.36,39.39,111200.0,26.5974,26.6109,26.5569,26.5771,111200.0
2010-07-22 13:40:00,39.39,39.41,39.35,39.4,85500.0,26.5771,26.5906,26.5501,26.5839,85500.0
2010-07-22 13:45:00,39.39,39.4,39.36,39.38,74700.0,26.5771,26.5839,26.5569,26.5704,74700.0
2010-07-22 13:50:00,39.38,39.4,39.28,39.31,145300.0,26.5704,26.5839,26.5029,26.5231,145300.0
2010-07-22 13:55:00,39.3,39.37,39.28,39.36,100800.0,26.5164,26.5636,26.5029,26.5569,100800.0
2010-07-22 14:00:00,39.36,39.41,39.35,39.39,154100.0,26.5569,26.5906,26.5501,26.5771,154100.0
2010-07-22 14:05:00,39.39,39.43,39.39,39.42,176100.0,26.5771,26.6041,26.5771,26.5974,176100.0
2010-07-22 14:10:00,39.42,39.48,39.4,39.45,222800.0,26.5974,26.6378,26.5839,26.6176,222800.0
2010-07-22 14:15:00,39.45,39.5,39.37,39.4,381000.0,26.6176,26.6513,26.5636,26.5839,381000.0
2010-07-22 14:20:00,39.39,39.41,39.37,39.39,106400.0,26.5771,26.5906,26.5636,26.5771,106400.0
2010-07-22 14:25:00,39.39,39.51,39.38,39.47,351800.0,26.5771,26.6581,26.5704,26.6311,351800.0
2010-07-22 14:30:00,39.47,39.48,39.33,39.33,338500.0,26.6311,26.6378,26.5366,26.5366,338500.0
2010-07-22 14:35:00,39.33,39.36,39.3,39.33,320400.0,26.5366,26.5569,26.5164,26.5366,320400.0
2010-07-22 14:40:00,39.33,39.33,39.28,39.28,261700.0,26.5366,26.5366,26.5029,26.5029,261700.0
2010-07-22 14:45:00,39.29,39.32,39.22,39.3,463800.0,26.5096,26.5299,26.4624,26.5164,463800.0
2010-07-22 14:50:00,39.29,39.35,39.29,39.34,424600.0,26.5096,26.5501,26.5096,26.5434,424600.0
2010-07-22 14:55:00,39.34,39.39,39.32,39.34,299900.0,26.5434,26.5771,26.5299,26.5434,299900.0
2010-07-22 15:00:00,39.35,39.36,39.31,39.36,185100.0,26.5501,26.5569,26.5231,26.5569,185100.0
2010-07-22 15:05:00,39.36,39.36,39.23,39.28,411400.0,26.5569,26.5569,26.4692,26.5029,411400.0
2010-07-22 15:10:00,39.27,39.28,39.21,39.27,529000.0,26.4962,26.5029,26.4557,26.4962,529000.0
2010-07-22 15:15:00,39.27,39.41,39.26,39.35,555300.0,26.4962,26.5906,26.4894,26.5501,555300.0
2010-07-22 15:20:00,39.35,39.41,39.29,39.35,426300.0,26.5501,26.5906,26.5096,26.5501,426300.0
2010-07-22 15:25:00,39.35,39.37,39.3,39.32,416200.0,26.5501,26.5636,26.5164,26.5299,416200.0
2010-07-22 15:30:00,39.32,39.36,39.26,39.31,376300.0,26.5299,26.5569,26.4894,26.5231,376300.0
2010-07-22 15:35:00,39.3,39.31,39.06,39.15,871000.0,26.5164,26.5231,26.3545,26.4152,871000.0
2010-07-22 15:40:00,39.15,39.21,39.06,39.2,890400.0,26.4152,26.4557,26.3545,26.4489,890400.0
2010-07-22 15:45:00,39.2,39.28,39.03,39.21,1676300.0,26.4489,26.5029,26.3342,26.4557,1676300.0
2010-07-22 15:50:00,39.21,39.29,39.13,39.13,972700.0,26.4557,26.5096,26.4017,26.4017,972700.0
2010-07-22 15:55:00,39.13,39.38,39.13,39.32,2439500.0,26.4017,26.5704,26.4017,26.5299,2439500.0
2010-07-23 09:30:00,39.18,39.27,38.97,39.02,692700.0,26.4354,26.4962,26.2937,26.3275,692700.0
2010-07-23 09:35:00,39.02,39.22,38.97,39.17,367600.0,26.3275,26.4624,26.2937,26.4287,367600.0
2010-07-23 09:40:00,39.17,39.4,39.17,39.3,774100.0,26.4287,26.5839,26.4287,26.5164,774100.0
2010-07-23 09:45:00,39.31,39.33,39.19,39.21,339400.0,26.5231,26.5366,26.4422,26.4557,339400.0
2010-07-23 09:50:00,39.21,39.21,39.04,39.09,519400.0,26.4557,26.4557,26.341,26.3747,519400.0
2010-07-23 09:55:00,39.08,39.17,39.02,39.06,394200.0,26.368,26.4287,26.3275,26.3545,394200.0
2010-07-23 10:00:00,39.06,39.18,39.02,39.08,480000.0,26.3545,26.4354,26.3275,26.368,480000.0
2010-07-23 10:05:00,39.08,39.16,39.06,39.06,556600.0,26.368,26.4219,26.3545,26.3545,556600.0
2010-07-23 10:10:00,39.06,39.15,39.04,39.12,501500.0,26.3545,26.4152,26.341,26.3949,501500.0
2010-07-23 10:15:00,39.11,39.23,39.08,39.19,272300.0,26.3882,26.4692,26.368,26.4422,272300.0
2010-07-23 10:20:00,39.19,39.22,39.07,39.11,261700.0,26.4422,26.4624,26.3612,26.3882,261700.0
2010-07-23 10:25:00,39.11,39.32,39.11,39.32,271200.0,26.3882,26.5299,26.3882,26.5299,271200.0
2010-07-23 10:30:00,39.32,39.42,39.32,39.35,449100.0,26.5299,26.5974,26.5299,26.5501,449100.0
2010-07-23 10:35:00,39.35,39.41,39.26,39.3,324800.0,26.5501,26.5906,26.4894,26.5164,324800.0
2010-07-23 10:40:00,39.3,39.4,39.29,39.35,332000.0,26.5164,26.5839,26.5096,26.5501,332000.0
2010-07-23 10:45:00,39.36,39.42,39.34,39.37,291400.0,26.5569,26.5974,26.5434,26.5636,291400.0
2010-07-23 10:50:00,39.38,39.42,39.35,39.4,356500.0,26.5704,26.5974,26.5501,26.5839,356500.0
2010-07-23 10:55:00,39.39,39.49,39.39,39.41,321700.0,26.5771,26.6446,26.5771,26.5906,321700.0
2010-07-23 11:00:00,39.4,39.48,39.39,39.46,248400.0,26.5839,26.6378,26.5771,26.6244,248400.0
2010-07-23 11:05:00,39.46,39.52,39.42,39.44,278900.0,26.6244,26.6648,26.5974,26.6109,278900.0
2010-07-23 11:10:00,39.44,39.45,39.34,39.4,257400.0,26.6109,26.6176,26.5434,26.5839,257400.0
2010-07-23 11:15:00,39.41,39.48,39.38,39.46,179200.0,26.5906,26.6378,26.5704,26.6244,179200.0
2010-07-23 11:20:00,39.46,39.49,39.41,39.44,173000.0,26.6244,26.6446,26.5906,26.6109,173000.0
2010-07-23 11:25:00,39.44,39.49,39.43,39.49,255300.0,26.6109,26.6446,26.6041,26.6446,255300.0
2010-07-23 11:30:00,39.48,39.52,39.46,39.49,253100.0,26.6378,26.6648,26.6244,26.6446,253100.0
2010-07-23 11:35:00,39.49,39.56,39.49,39.53,155300.0,26.6446,26.6918,26.6446,26.6716,155300.0
2010-07-23 11:40:00,39.54,39.54,39.39,39.45,174700.0,26.6783,26.6783,26.5771,26.6176,174700.0
2010-07-23 11:45:00,39.45,39.54,39.41,39.54,183600.0,26.6176,26.6783,26.5906,26.6783,183600.0
2010-07-23 11:50:00,39.55,39.6,39.54,39.54,355000.0,26.6851,26.7188,26.6783,26.6783,355000.0
2010-07-23 11:55:00,39.55,39.61,39.45,39.51,268000.0,26.6851,26.7256,26.6176,26.6581,268000.0
2010-07-23 12:00:00,39.51,39.69,39.43,39.44,860300.0,26.6581,26.7795,26.6041,26.6109,860300.0
2010-07-23 12:05:00,39.44,39.54,39.44,39.48,375900.0,26.6109,26.6783,26.6109,26.6378,375900.0
2010-07-23 12:10:00,39.47,39.53,39.33,39.45,432200.0,26.6311,26.6716,26.5366,26.6176,432200.0
2010-07-23 12:15:00,39.44,39.61,39.37,39.59,441100.0,26.6109,26.7256,26.5636,26.7121,441100.0
2010-07-23 12:20:00,39.59,39.62,39.48,39.55,315200.0,26.7121,26.7323,26.6378,26.6851,315200.0
2010-07-23 12:25:00,39.55,39.65,39.55,39.59,315800.0,26.6851,26.7525,26.6851,26.7121,315800.0
2010-07-23 12:30:00,39.59,39.61,39.47,39.56,236600.0,26.7121,26.7256,26.6311,26.6918,236600.0
2010-07-23 12:35:00,39.55,39.55,39.43,39.54,136100.0,26.6851,26.6851,26.6041,26.6783,136100.0
2010-07-23 12:40:00,39.53,39.54,39.38,39.41,199500.0,26.6716,26.6783,26.5704,26.5906,199500.0
2010-07-23 12:45:00,39.41,39.43,39.35,39.42,330000.0,26.5906,26.6041,26.5501,26.5974,330000.0
2010-07-23 12:50:00,39.43,39.45,39.35,39.43,414900.0,26.6041,26.6176,26.5501,26.6041,414900.0
2010-07-23 12:55:00,39.43,39.52,39.42,39.49,180100.0,26.6041,26.6648,26.5974,26.6446,180100.0
2010-07-23 13:00:00,39.51,39.52,39.47,39.48,143100.0,26.6581,26.6648,26.6311,26.6378,143100.0
2010-07-23 13:05:00,39.47,39.51,39.41,39.47,197800.0,26.6311,26.6581,26.5906,26.6311,197800.0
2010-07-23 13:10:00,39.46,39.59,39.44,39.59,137000.0,26.6244,26.7121,26.6109,26.7121,137000.0
2010-07-23 13:15:00,39.58,39.66,39.57,39.59,181400.0,26.7053,26.7593,26.6986,26.7121,181400.0
2010-07-23 13:20:00,39.59,39.68,39.58,39.67,272300.0,26.7121,26.7728,26.7053,26.766,272300.0
2010-07-23 13:25:00,39.66,39.79,39.64,39.79,416000.0,26.7593,26.847,26.7458,26.847,416000.0
2010-07-23 13:30:00,39.79,39.85,39.73,39.74,535100.0,26.847,26.8875,26.8065,26.8133,535100.0
2010-07-23 13:35:00,39.75,39.81,39.74,39.77,290100.0,26.82,26.8605,26.8133,26.8335,290100.0
2010-07-23 13:40:00,39.78,39.79,39.7,39.7,161700.0,26.8403,26.847,26.7863,26.7863,161700.0
2010-07-23 13:45:00,39.71,39.73,39.67,39.7,141500.0,26.793,26.8065,26.766,26.7863,141500.0
2010-07-23 13:50:00,39.7,39.84,39.7,39.79,409700.0,26.7863,26.8807,26.7863,26.847,409700.0
2010-07-23 13:55:00,39.79,39.84,39.76,39.8,227000.0,26.847,26.8807,26.8268,26.8538,227000.0
2010-07-23 14:00:00,39.8,39.9,39.76,39.88,402300.0,26.8538,26.9212,26.8268,26.9077,402300.0
2010-07-23 14:05:00,39.87,39.95,39.87,39.89,527900.0,26.901,26.955,26.901,26.9145,527900.0
2010-07-23 14:10:00,39.89,39.9,39.79,39.86,242700.0,26.9145,26.9212,26.847,26.8942,242700.0
2010-07-23 14:15:00,39.85,39.88,39.83,39.85,126700.0,26.8875,26.9077,26.874,26.8875,126700.0
2010-07-23 14:20:00,39.85,39.85,39.73,39.78,208400.0,26.8875,26.8875,26.8065,26.8403,208400.0
2010-07-23 14:25:00,39.78,39.82,39.71,39.82,234400.0,26.8403,26.8672,26.793,26.8672,234400.0
2010-07-23 14:30:00,39.81,39.86,39.79,39.81,202200.0,26.8605,26.8942,26.847,26.8605,202200.0
2010-07-23 14:35:00,39.81,39.84,39.76,39.8,193400.0,26.8605,26.8807,26.8268,26.8538,193400.0
2010-07-23 14:40:00,39.81,39.87,39.77,39.86,276300.0,26.8605,26.901,26.8335,26.8942,276300.0
2010-07-23 14:45:00,39.86,39.9,39.81,39.87,181400.0,26.8942,26.9212,26.8605,26.901,181400.0
2010-07-23 14:50:00,39.88,39.95,39.84,39.94,388700.0,26.9077,26.955,26.8807,26.9482,388700.0
2010-07-23 14:55:00,39.94,39.96,39.87,39.89,349400.0,26.9482,26.9617,26.901,26.9145,349400.0
2010-07-23 15:00:00,39.89,39.92,39.8,39.83,278900.0,26.9145,26.9347,26.8538,26.874,278900.0
2010-07-23 15:05:00,39.83,39.94,39.82,39.93,183200.0,26.874,26.9482,26.8672,26.9415,183200.0
2010-07-23 15:10:00,39.93,39.94,39.79,39.81,300000.0,26.9415,26.9482,26.847,26.8605,300000.0
2010-07-23 15:15:00,39.81,39.86,39.75,39.85,305000.0,26.8605,26.8942,26.82,26.8875,305000.0
2010-07-23 15:20:00,39.85,39.89,39.8,39.88,244800.0,26.8875,26.9145,26.8538,26.9077,244800.0
2010-07-23 15:25:00,39.88,39.89,39.74,39.81,300200.0,26.9077,26.9145,26.8133,26.8605,300200.0
2010-07-23 15:30:00,39.81,39.87,39.79,39.85,390300.0,26.8605,26.901,26.847,26.8875,390300.0
2010-07-23 15:35:00,39.85,39.9,39.68,39.71,515800.0,26.8875,26.9212,26.7728,26.793,515800.0
2010-07-23 15:40:00,39.72,39.75,39.54,39.65,757700.0,26.7998,26.82,26.6783,26.7525,757700.0
2010-07-23 15:45:00,39.66,39.73,39.6,39.65,481300.0,26.7593,26.8065,26.7188,26.7525,481300.0
2010-07-23 15:50:00,39.66,39.73,39.63,39.7,633700.0,26.7593,26.8065,26.7391,26.7863,633700.0
2010-07-23 15:55:00,39.69,39.85,39.69,39.82,1218200.0,26.7795,26.8875,26.7795,26.8672,1218200.0
2010-07-26 09:30:00,39.8,39.95,39.68,39.79,405900.0,26.8538,26.955,26.7728,26.847,405900.0
2010-07-26 09:35:00,39.79,39.87,39.64,39.64,645800.0,26.847,26.901,26.7458,26.7458,645800.0
2010-07-26 09:40:00,39.65,39.66,39.52,39.61,552600.0,26.7525,26.7593,26.6648,26.7256,552600.0
2010-07-26 09:45:00,39.61,39.64,39.5,39.52,286800.0,26.7256,26.7458,26.6513,26.6648,286800.0
2010-07-26 09:50:00,39.51,39.6,39.5,39.58,241100.0,26.6581,26.7188,26.6513,26.7053,241100.0
2010-07-26 09:55:00,39.58,39.69,39.56,39.67,475100.0,26.7053,26.7795,26.6918,26.766,475100.0
2010-07-26 10:00:00,39.68,39.92,39.67,39.81,708300.0,26.7728,26.9347,26.766,26.8605,708300.0
2010-07-26 10:05:00,39.8,39.92,39.78,39.89,389400.0,26.8538,26.9347,26.8403,26.9145,389400.0
2010-07-26 10:10:00,39.9,40.0,39.87,39.99,364400.0,26.9212,26.9887,26.901,26.982,364400.0
2010-07-26 10:15:00,39.99,40.0,39.94,39.99,331900.0,26.982,26.9887,26.9482,26.982,331900.0
2010-07-26 10:20:00,39.99,40.0,39.95,39.99,272200.0,26.982,26.9887,26.955,26.982,272200.0
2010-07-26 10:25:00,39.99,40.04,39.94,39.99,381000.0,26.982,27.0157,26.9482,26.982,381000.0
2010-07-26 10:30:00,39.99,40.02,39.84,39.88,459100.0,26.982,27.0022,26.8807,26.9077,459100.0
2010-07-26 10:35:00,39.89,39.97,39.87,39.97,202700.0,26.9145,26.9685,26.901,26.9685,202700.0
2010-07-26 10:40:00,39.97,39.99,39.85,39.89,224400.0,26.9685,26.982,26.8875,26.9145,224400.0
2010-07-26 10:45:00,39.88,39.98,39.84,39.97,213500.0,26.9077,26.9752,26.8807,26.9685,213500.0
2010-07-26 10:50:00,39.98,39.98,39.93,39.95,288900.0,26.9752,26.9752,26.9415,26.955,288900.0
2010-07-26 10:55:00,39.96,40.04,39.95,40.04,252800.0,26.9617,27.0157,26.955,27.0157,252800.0
2010-07-26 11:00:00,40.04,40.11,40.04,40.1,375100.0,27.0157,27.0629,27.0157,27.0562,375100.0
2010-07-26 11:05:00,40.11,40.17,40.08,40.16,314800.0,27.0629,27.1034,27.0427,27.0967,314800.0
2010-07-26 11:10:00,40.16,40.19,40.14,40.17,406000.0,27.0967,27.1169,27.0832,27.1034,406000.0
2010-07-26 11:15:00,40.17,40.26,40.17,40.25,320800.0,27.1034,27.1641,27.1034,27.1574,320800.0
2010-07-26 11:20:00,40.25,40.25,40.18,40.22,285700.0,27.1574,27.1574,27.1101,27.1371,285700.0
2010-07-26 11:25:00,40.22,40.28,40.21,40.25,502700.0,27.1371,27.1776,27.1304,27.1574,502700.0
2010-07-26 11:30:00,40.25,40.25,40.12,40.19,511200.0,27.1574,27.1574,27.0697,27.1169,511200.0
2010-07-26 11:35:00,40.19,40.2,40.16,40.16,159000.0,27.1169,27.1236,27.0967,27.0967,159000.0
2010-07-26 11:40:00,40.16,40.24,40.13,40.22,234500.0,27.0967,27.1506,27.0764,27.1371,234500.0
2010-07-26 11:45:00,40.23,40.25,40.19,40.25,280100.0,27.1439,27.1574,27.1169,27.1574,280100.0
2010-07-26 11:50:00,40.25,40.26,40.2,40.26,184300.0,27.1574,27.1641,27.1236,27.1641,184300.0
2010-07-26 11:55:00,40.26,40.26,40.17,40.2,232500.0,27.1641,27.1641,27.1034,27.1236,232500.0
2010-07-26 12:00:00,40.21,40.25,40.19,40.23,140700.0,27.1304,27.1574,27.1169,27.1439,140700.0
2010-07-26 12:05:00,40.23,40.28,40.2,40.26,232100.0,27.1439,27.1776,27.1236,27.1641,232100.0
2010-07-26 12:10:00,40.26,40.28,40.21,40.22,269100.0,27.1641,27.1776,27.1304,27.1371,269100.0
2010-07-26 12:15:00,40.22,40.25,40.18,40.24,155400.0,27.1371,27.1574,27.1101,27.1506,155400.0
2010-07-26 12:20:00,40.23,40.27,40.22,40.26,155600.0,27.1439,27.1709,27.1371,27.1641,155600.0
2010-07-26 12:25:00,40.26,40.27,40.22,40.25,160600.0,27.1641,27.1709,27.1371,27.1574,160600.0
2010-07-26 12:30:00,40.25,40.27,40.18,40.18,135500.0,27.1574,27.1709,27.1101,27.1101,135500.0
2010-07-26 12:35:00,40.18,40.25,40.16,40.21,133600.0,27.1101,27.1574,27.0967,27.1304,133600.0
2010-07-26 12:40:00,40.22,40.22,40.09,40.1,137900.0,27.1371,27.1371,27.0494,27.0562,137900.0
2010-07-26 12:45:00,40.1,40.17,40.04,40.1,292200.0,27.0562,27.1034,27.0157,27.0562,292200.0
2010-07-26 12:50:00,40.11,40.15,40.01,40.06,259300.0,27.0629,27.0899,26.9954,27.0292,259300.0
2010-07-26 12:55:00,40.07,40.12,40.01,40.11,220300.0,27.0359,27.0697,26.9954,27.0629,220300.0
2010-07-26 13:00:00,40.11,40.12,40.06,40.07,282800.0,27.0629,27.0697,27.0292,27.0359,282800.0
2010-07-26 13:05:00,40.06,40.08,40.02,40.04,175100.0,27.0292,27.0427,27.0022,27.0157,175100.0
2010-07-26 13:10:00,40.05,40.1,40.04,40.09,111400.0,27.0224,27.0562,27.0157,27.0494,111400.0
2010-07-26 13:15:00,40.1,40.1,40.05,40.07,111200.0,27.0562,27.0562,27.0224,27.0359,111200.0
2010-07-26 13:20:00,40.08,40.1,40.07,40.1,73100.0,27.0427,27.0562,27.0359,27.0562,73100.0
2010-07-26 13:25:00,40.09,40.12,40.07,40.12,116100.0,27.0494,27.0697,27.0359,27.0697,116100.0
2010-07-26 13:30:00,40.12,40.17,40.11,40.13,164500.0,27.0697,27.1034,27.0629,27.0764,164500.0
2010-07-26 13:35:00,40.13,40.13,40.08,40.1,85500.0,27.0764,27.0764,27.0427,27.0562,85500.0
2010-07-26 13:40:00,40.11,40.17,40.11,40.17,62600.0,27.0629,27.1034,27.0629,27.1034,62600.0
2010-07-26 13:45:00,40.17,40.2,40.13,40.18,113400.0,27.1034,27.1236,27.0764,27.1101,113400.0
2010-07-26 13:50:00,40.19,40.23,40.18,40.22,113300.0,27.1169,27.1439,27.1101,27.1371,113300.0
2010-07-26 13:55:00,40.22,40.26,40.17,40.18,185100.0,27.1371,27.1641,27.1034,27.1101,185100.0
2010-07-26 14:00:00,40.18,40.22,40.17,40.19,151900.0,27.1101,27.1371,27.1034,27.1169,151900.0
2010-07-26 14:05:00,40.2,40.24,40.19,40.2,129000.0,27.1236,27.1506,27.1169,27.1236,129000.0
2010-07-26 14:10:00,40.2,40.25,40.2,40.25,59800.0,27.1236,27.1574,27.1236,27.1574,59800.0
2010-07-26 14:15:00,40.24,40.26,40.22,40.26,105900.0,27.1506,27.1641,27.1371,27.1641,105900.0
2010-07-26 14:20:00,40.26,40.27,40.1,40.11,248400.0,27.1641,27.1709,27.0562,27.0629,248400.0
2010-07-26 14:25:00,40.1,40.13,40.06,40.06,214000.0,27.0562,27.0764,27.0292,27.0292,214000.0
2010-07-26 14:30:00,40.06,40.07,40.01,40.03,175800.0,27.0292,27.0359,26.9954,27.0089,175800.0
2010-07-26 14:35:00,40.03,40.05,39.95,39.97,332800.0,27.0089,27.0224,26.955,26.9685,332800.0
2010-07-26 14:40:00,39.97,40.05,39.97,40.02,302500.0,26.9685,27.0224,26.9685,27.0022,302500.0
2010-07-26 14:45:00,40.02,40.05,39.99,40.01,178300.0,27.0022,27.0224,26.982,26.9954,178300.0
2010-07-26 14:50:00,40.01,40.02,39.95,39.96,251600.0,26.9954,27.0022,26.955,26.9617,251600.0
2010-07-26 14:55:00,39.95,40.0,39.94,40.0,293300.0,26.955,26.9887,26.9482,26.9887,293300.0
2010-07-26 15:00:00,40.0,40.02,39.93,39.99,550700.0,26.9887,27.0022,26.9415,26.982,550700.0
2010-07-26 15:05:00,40.0,40.0,39.93,39.94,416400.0,26.9887,26.9887,26.9415,26.9482,416400.0
2010-07-26 15:10:00,39.95,39.99,39.94,39.96,316800.0,26.955,26.982,26.9482,26.9617,316800.0
2010-07-26 15:15:00,39.96,39.98,39.9,39.94,274500.0,26.9617,26.9752,26.9212,26.9482,274500.0
2010-07-26 15:20:00,39.94,40.02,39.92,40.0,540100.0,26.9482,27.0022,26.9347,26.9887,540100.0
2010-07-26 15:25:00,40.0,40.06,39.95,40.02,614500.0,26.9887,27.0292,26.955,27.0022,614500.0
2010-07-26 15:30:00,40.02,40.05,40.0,40.05,390300.0,27.0022,27.0224,26.9887,27.0224,390300.0
2010-07-26 15:35:00,40.05,40.1,40.0,40.09,315600.0,27.0224,27.0562,26.9887,27.0494,315600.0
2010-07-26 15:40:00,40.1,40.14,40.09,40.13,635600.0,27.0562,27.0832,27.0494,27.0764,635600.0
2010-07-26 15:45:00,40.14,40.27,40.12,40.27,1242700.0,27.0832,27.1709,27.0697,27.1709,1242700.0
2010-07-26 15:50:00,40.26,40.3,40.21,40.21,1234800.0,27.1641,27.1911,27.1304,27.1304,1234800.0
2010-07-26 15:55:00,40.22,40.36,40.2,40.32,1740000.0,27.1371,27.2316,27.1236,27.2046,1740000.0
2010-07-27 09:30:00,40.74,41.14,40.68,41.12,2002200.0,27.488,27.7579,27.4475,27.7444,2002200.0
2010-07-27 09:35:00,41.11,41.18,41.02,41.18,1627500.0,27.7376,27.7849,27.6769,27.7849,1627500.0
2010-07-27 09:40:00,41.17,41.19,40.87,40.92,1564400.0,27.7781,27.7916,27.5757,27.6094,1564400.0
2010-07-27 09:45:00,40.92,40.99,40.78,40.79,693500.0,27.6094,27.6567,27.515,27.5217,693500.0
2010-07-27 09:50:00,40.79,40.99,40.79,40.97,1264100.0,27.5217,27.6567,27.5217,27.6432,1264100.0
2010-07-27 09:55:00,40.96,41.1,40.96,41.01,1131500.0,27.6364,27.7309,27.6364,27.6702,1131500.0
2010-07-27 10:00:00,41.0,41.24,40.88,40.92,1800200.0,27.6634,27.8253,27.5824,27.6094,1800200.0
2010-07-27 10:05:00,40.92,41.19,40.89,40.9,2309600.0,27.6094,27.7916,27.5892,27.5959,2309600.0
2010-07-27 10:10:00,40.9,40.94,40.84,40.9,894700.0,27.5959,27.6229,27.5555,27.5959,894700.0
2010-07-27 10:15:00,40.9,40.9,40.74,40.89,1061500.0,27.5959,27.5959,27.488,27.5892,1061500.0
2010-07-27 10:20:00,40.89,41.06,40.85,41.06,632100.0,27.5892,27.7039,27.5622,27.7039,632100.0
2010-07-27 10:25:00,41.06,41.07,40.89,40.95,663700.0,27.7039,27.7106,27.5892,27.6297,663700.0
2010-07-27 10:30:00,40.96,41.07,40.92,40.99,472600.0,27.6364,27.7106,27.6094,27.6567,472600.0
2010-07-27 10:35:00,40.99,41.04,40.9,40.91,270400.0,27.6567,27.6904,27.5959,27.6027,270400.0
2010-07-27 10:40:00,40.9,40.93,40.79,40.79,270700.0,27.5959,27.6162,27.5217,27.5217,270700.0
2010-07-27 10:45:00,40.79,40.87,40.77,40.82,475000.0,27.5217,27.5757,27.5082,27.542,475000.0
2010-07-27 10:50:00,40.82,40.93,40.79,40.9,408900.0,27.542,27.6162,27.5217,27.5959,408900.0
2010-07-27 10:55:00,40.9,40.95,40.83,40.9,473100.0,27.5959,27.6297,27.5487,27.5959,473100.0
2010-07-27 11:00:00,40.91,40.92,40.79,40.85,470600.0,27.6027,27.6094,27.5217,27.5622,470600.0
2010-07-27 11:05:00,40.85,40.88,40.75,40.88,476800.0,27.5622,27.5824,27.4947,27.5824,476800.0
2010-07-27 11:10:00,40.88,40.9,40.75,40.86,828700.0,27.5824,27.5959,27.4947,27.569,828700.0
2010-07-27 11:15:00,40.86,40.88,40.75,40.75,447700.0,27.569,27.5824,27.4947,27.4947,447700.0
2010-07-27 11:20:00,40.75,40.81,40.73,40.76,437100.0,27.4947,27.5352,27.4812,27.5015,437100.0
2010-07-27 11:25:00,40.75,40.76,40.7,40.74,351500.0,27.4947,27.5015,27.461,27.488,351500.0
2010-07-27 11:30:00,40.75,40.76,40.72,40.74,234900.0,27.4947,27.5015,27.4745,27.488,234900.0
2010-07-27 11:35:00,40.74,40.77,40.71,40.73,223700.0,27.488,27.5082,27.4677,27.4812,223700.0
2010-07-27 11:40:00,40.73,40.75,40.67,40.7,233200.0,27.4812,27.4947,27.4408,27.461,233200.0
2010-07-27 11:45:00,40.7,40.77,40.69,40.69,228900.0,27.461,27.5082,27.4543,27.4543,228900.0
2010-07-27 11:50:00,40.69,40.78,40.65,40.76,443400.0,27.4543,27.515,27.4273,27.5015,443400.0
2010-07-27 11:55:00,40.76,40.86,40.72,40.86,275100.0,27.5015,27.569,27.4745,27.569,275100.0
2010-07-27 12:00:00,40.86,40.86,40.77,40.79,348400.0,27.569,27.569,27.5082,27.5217,348400.0
2010-07-27 12:05:00,40.79,40.8,40.71,40.77,385700.0,27.5217,27.5285,27.4677,27.5082,385700.0
2010-07-27 12:10:00,40.77,40.84,40.77,40.82,202600.0,27.5082,27.5555,27.5082,27.542,202600.0
2010-07-27 12:15:00,40.82,40.86,40.77,40.78,197900.0,27.542,27.569,27.5082,27.515,197900.0
2010-07-27 12:20:00,40.78,40.79,40.71,40.71,120800.0,27.515,27.5217,27.4677,27.4677,120800.0
2010-07-27 12:25:00,40.71,40.77,40.69,40.69,214000.0,27.4677,27.5082,27.4543,27.4543,214000.0
2010-07-27 12:30:00,40.69,40.74,40.67,40.68,194300.0,27.4543,27.488,27.4408,27.4475,194300.0
2010-07-27 12:35:00,40.68,40.76,40.68,40.76,221900.0,27.4475,27.5015,27.4475,27.5015,221900.0
2010-07-27 12:40:00,40.76,40.8,40.75,40.75,84300.0,27.5015,27.5285,27.4947,27.4947,84300.0
2010-07-27 12:45:00,40.75,40.75,40.67,40.68,193200.0,27.4947,27.4947,27.4408,27.4475,193200.0
2010-07-27 12:50:00,40.69,40.73,40.67,40.7,255300.0,27.4543,27.4812,27.4408,27.461,255300.0
2010-07-27 12:55:00,40.69,40.7,40.64,40.64,369600.0,27.4543,27.461,27.4205,27.4205,369600.0
2010-07-27 13:00:00,40.65,40.69,40.61,40.68,363500.0,27.4273,27.4543,27.4003,27.4475,363500.0
2010-07-27 13:05:00,40.68,40.75,40.66,40.74,314200.0,27.4475,27.4947,27.434,27.488,314200.0
2010-07-27 13:10:00,40.74,40.78,40.72,40.74,316000.0,27.488,27.515,27.4745,27.488,316000.0
2010-07-27 13:15:00,40.73,40.79,40.73,40.77,198300.0,27.4812,27.5217,27.4812,27.5082,198300.0
2010-07-27 13:20:00,40.77,40.81,40.73,40.78,246100.0,27.5082,27.5352,27.4812,27.515,246100.0
2010-07-27 13:25:00,40.78,40.8,40.63,40.64,282200.0,27.515,27.5285,27.4138,27.4205,282200.0
2010-07-27 13:30:00,40.63,40.7,40.63,40.68,232800.0,27.4138,27.461,27.4138,27.4475,232800.0
2010-07-27 13:35:00,40.67,40.74,40.67,40.74,121200.0,27.4408,27.488,27.4408,27.488,121200.0
2010-07-27 13:40:00,40.74,40.74,40.65,40.67,148900.0,27.488,27.488,27.4273,27.4408,148900.0
2010-07-27 13:45:00,40.67,40.8,40.65,40.79,214100.0,27.4408,27.5285,27.4273,27.5217,214100.0
2010-07-27 13:50:00,40.78,40.82,40.76,40.79,179500.0,27.515,27.542,27.5015,27.5217,179500.0
2010-07-27 13:55:00,40.78,40.86,40.76,40.78,266900.0,27.515,27.569,27.5015,27.515,266900.0
2010-07-27 14:00:00,40.79,40.84,40.78,40.78,168300.0,27.5217,27.5555,27.515,27.515,168300.0
2010-07-27 14:05:00,40.78,40.85,40.75,40.85,196800.0,27.515,27.5622,27.4947,27.5622,196800.0
2010-07-27 14:10:00,40.85,40.85,40.76,40.82,188300.0,27.5622,27.5622,27.5015,27.542,188300.0
2010-07-27 14:15:00,40.83,40.91,40.77,40.91,252500.0,27.5487,27.6027,27.5082,27.6027,252500.0
2010-07-27 14:20:00,40.9,40.91,40.86,40.88,297400.0,27.5959,27.6027,27.569,27.5824,297400.0
2010-07-27 14:25:00,40.88,40.89,40.83,40.86,167300.0,27.5824,27.5892,27.5487,27.569,167300.0
2010-07-27 14:30:00,40.87,40.9,40.85,40.87,208200.0,27.5757,27.5959,27.5622,27.5757,208200.0
2010-07-27 14:35:00,40.87,40.88,40.81,40.84,218500.0,27.5757,27.5824,27.5352,27.5555,218500.0
2010-07-27 14:40:00,40.85,40.86,40.81,40.82,197700.0,27.5622,27.569,27.5352,27.542,197700.0
2010-07-27 14:45:00,40.82,40.86,40.8,40.8,380200.0,27.542,27.569,27.5285,27.5285,380200.0
2010-07-27 14:50:00,40.81,40.82,40.68,40.68,297300.0,27.5352,27.542,27.4475,27.4475,297300.0
2010-07-27 14:55:00,40.68,40.77,40.67,40.72,296100.0,27.4475,27.5082,27.4408,27.4745,296100.0
2010-07-27 15:00:00,40.72,40.76,40.7,40.75,231500.0,27.4745,27.5015,27.461,27.4947,231500.0
2010-07-27 15:05:00,40.75,40.8,40.74,40.78,546200.0,27.4947,27.5285,27.488,27.515,546200.0
2010-07-27 15:10:00,40.78,40.82,40.72,40.74,188900.0,27.515,27.542,27.4745,27.488,188900.0
2010-07-27 15:15:00,40.74,40.82,40.72,40.78,240800.0,27.488,27.542,27.4745,27.515,240800.0
2010-07-27 15:20:00,40.79,40.88,40.78,40.85,400500.0,27.5217,27.5824,27.515,27.5622,400500.0
2010-07-27 15:25:00,40.86,40.9,40.81,40.88,421000.0,27.569,27.5959,27.5352,27.5824,421000.0
2010-07-27 15:30:00,40.88,40.88,40.78,40.79,282200.0,27.5824,27.5824,27.515,27.5217,282200.0
2010-07-27 15:35:00,40.8,40.82,40.74,40.77,525700.0,27.5285,27.542,27.488,27.5082,525700.0
2010-07-27 15:40:00,40.76,40.78,40.68,40.69,939200.0,27.5015,27.515,27.4475,27.4543,939200.0
2010-07-27 15:45:00,40.69,40.76,40.64,40.65,789500.0,27.4543,27.5015,27.4205,27.4273,789500.0
2010-07-27 15:50:00,40.65,40.71,40.62,40.66,883600.0,27.4273,27.4677,27.407,27.434,883600.0
2010-07-27 15:55:00,40.65,40.73,40.63,40.67,1564300.0,27.4273,27.4812,27.4138,27.4408,1564300.0
2010-07-28 09:30:00,40.44,40.82,40.43,40.82,671900.0,27.2856,27.542,27.2788,27.542,671900.0
2010-07-28 09:35:00,40.82,40.9,40.73,40.85,475000.0,27.542,27.5959,27.4812,27.5622,475000.0
2010-07-28 09:40:00,40.85,40.85,40.77,40.83,497200.0,27.5622,27.5622,27.5082,27.5487,497200.0
2010-07-28 09:45:00,40.82,40.85,40.67,40.75,481900.0,27.542,27.5622,27.4408,27.4947,481900.0
2010-07-28 09:50:00,40.75,40.81,40.67,40.69,389800.0,27.4947,27.5352,27.4408,27.4543,389800.0
2010-07-28 09:55:00,40.69,40.72,40.63,40.67,406400.0,27.4543,27.4745,27.4138,27.4408,406400.0
2010-07-28 10:00:00,40.67,40.67,40.53,40.56,692400.0,27.4408,27.4408,27.3463,27.3665,692400.0
2010-07-28 10:05:00,40.56,40.58,40.43,40.44,521400.0,27.3665,27.38,27.2788,27.2856,521400.0
2010-07-28 10:10:00,40.44,40.52,40.4,40.5,387700.0,27.2856,27.3396,27.2586,27.3261,387700.0
2010-07-28 10:15:00,40.51,40.57,40.48,40.52,268700.0,27.3328,27.3733,27.3126,27.3396,268700.0
2010-07-28 10:20:00,40.51,40.52,40.36,40.39,559700.0,27.3328,27.3396,27.2316,27.2518,559700.0
2010-07-28 10:25:00,40.4,40.44,40.37,40.41,296700.0,27.2586,27.2856,27.2383,27.2653,296700.0
2010-07-28 10:30:00,40.41,40.41,40.25,40.33,524500.0,27.2653,27.2653,27.1574,27.2114,524500.0
2010-07-28 10:35:00,40.32,40.43,40.3,40.42,358400.0,27.2046,27.2788,27.1911,27.2721,358400.0
2010-07-28 10:40:00,40.41,40.51,40.4,40.49,266500.0,27.2653,27.3328,27.2586,27.3193,266500.0
2010-07-28 10:45:00,40.49,40.54,40.45,40.49,418900.0,27.3193,27.353,27.2923,27.3193,418900.0
2010-07-28 10:50:00,40.48,40.49,40.42,40.46,335900.0,27.3126,27.3193,27.2721,27.2991,335900.0
2010-07-28 10:55:00,40.46,40.55,40.46,40.52,236500.0,27.2991,27.3598,27.2991,27.3396,236500.0
2010-07-28 11:00:00,40.52,40.53,40.45,40.46,145700.0,27.3396,27.3463,27.2923,27.2991,145700.0
2010-07-28 11:05:00,40.45,40.46,40.38,40.39,162300.0,27.2923,27.2991,27.2451,27.2518,162300.0
2010-07-28 11:10:00,40.4,40.48,40.38,40.48,214100.0,27.2586,27.3126,27.2451,27.3126,214100.0
2010-07-28 11:15:00,40.47,40.51,40.4,40.42,158000.0,27.3058,27.3328,27.2586,27.2721,158000.0
2010-07-28 11:20:00,40.41,40.45,40.36,40.42,182800.0,27.2653,27.2923,27.2316,27.2721,182800.0
2010-07-28 11:25:00,40.42,40.48,40.4,40.41,124200.0,27.2721,27.3126,27.2586,27.2653,124200.0
2010-07-28 11:30:00,40.41,40.46,40.38,40.46,136400.0,27.2653,27.2991,27.2451,27.2991,136400.0
2010-07-28 11:35:00,40.46,40.54,40.46,40.51,170500.0,27.2991,27.353,27.2991,27.3328,170500.0
2010-07-28 11:40:00,40.52,40.54,40.46,40.46,294600.0,27.3396,27.353,27.2991,27.2991,294600.0
2010-07-28 11:45:00,40.46,40.5,40.43,40.44,116000.0,27.2991,27.3261,27.2788,27.2856,116000.0
2010-07-28 11:50:00,40.44,40.49,40.42,40.42,105700.0,27.2856,27.3193,27.2721,27.2721,105700.0
2010-07-28 11:55:00,40.43,40.48,40.43,40.44,74500.0,27.2788,27.3126,27.2788,27.2856,74500.0
2010-07-28 12:00:00,40.43,40.47,40.39,40.42,239300.0,27.2788,27.3058,27.2518,27.2721,239300.0
2010-07-28 12:05:00,40.42,40.44,40.39,40.43,86600.0,27.2721,27.2856,27.2518,27.2788,86600.0
2010-07-28 12:10:00,40.42,40.49,40.42,40.46,94800.0,27.2721,27.3193,27.2721,27.2991,94800.0
2010-07-28 12:15:00,40.47,40.55,40.46,40.54,137700.0,27.3058,27.3598,27.2991,27.353,137700.0
2010-07-28 12:20:00,40.54,40.55,40.5,40.5,73900.0,27.353,27.3598,27.3261,27.3261,73900.0
2010-07-28 12:25:00,40.5,40.54,40.48,40.48,103400.0,27.3261,27.353,27.3126,27.3126,103400.0
2010-07-28 12:30:00,40.49,40.53,40.46,40.5,115500.0,27.3193,27.3463,27.2991,27.3261,115500.0
2010-07-28 12:35:00,40.5,40.51,40.44,40.45,256200.0,27.3261,27.3328,27.2856,27.2923,256200.0
2010-07-28 12:40:00,40.45,40.48,40.44,40.46,82200.0,27.2923,27.3126,27.2856,27.2991,82200.0
2010-07-28 12:45:00,40.47,40.49,40.46,40.46,85200.0,27.3058,27.3193,27.2991,27.2991,85200.0
2010-07-28 12:50:00,40.47,40.55,40.44,40.53,169200.0,27.3058,27.3598,27.2856,27.3463,169200.0
2010-07-28 12:55:00,40.54,40.63,40.53,40.62,172400.0,27.353,27.4138,27.3463,27.407,172400.0
2010-07-28 13:00:00,40.63,40.66,40.6,40.63,214900.0,27.4138,27.434,27.3935,27.4138,214900.0
2010-07-28 13:05:00,40.62,40.63,40.53,40.6,171900.0,27.407,27.4138,27.3463,27.3935,171900.0
2010-07-28 13:10:00,40.6,40.65,40.58,40.61,127100.0,27.3935,27.4273,27.38,27.4003,127100.0
2010-07-28 13:15:00,40.61,40.62,40.56,40.56,69500.0,27.4003,27.407,27.3665,27.3665,69500.0
2010-07-28 13:20:00,40.56,40.56,40.5,40.52,232300.0,27.3665,27.3665,27.3261,27.3396,232300.0
2010-07-28 13:25:00,40.52,40.53,40.45,40.47,126100.0,27.3396,27.3463,27.2923,27.3058,126100.0
2010-07-28 13:30:00,40.47,40.5,40.42,40.49,174600.0,27.3058,27.3261,27.2721,27.3193,174600.0
2010-07-28 13:35:00,40.5,40.52,40.47,40.47,78000.0,27.3261,27.3396,27.3058,27.3058,78000.0
2010-07-28 13:40:00,40.48,40.49,40.42,40.44,215600.0,27.3126,27.3193,27.2721,27.2856,215600.0
2010-07-28 13:45:00,40.44,40.45,40.38,40.43,185700.0,27.2856,27.2923,27.2451,27.2788,185700.0
2010-07-28 13:50:00,40.44,40.49,40.4,40.46,133400.0,27.2856,27.3193,27.2586,27.2991,133400.0
2010-07-28 13:55:00,40.45,40.46,40.43,40.46,99800.0,27.2923,27.2991,27.2788,27.2991,99800.0
2010-07-28 14:00:00,40.46,40.51,40.4,40.49,346000.0,27.2991,27.3328,27.2586,27.3193,346000.0
2010-07-28 14:05:00,40.49,40.55,40.49,40.52,154600.0,27.3193,27.3598,27.3193,27.3396,154600.0
2010-07-28 14:10:00,40.52,40.54,40.45,40.48,195700.0,27.3396,27.353,27.2923,27.3126,195700.0
2010-07-28 14:15:00,40.48,40.49,40.34,40.34,277700.0,27.3126,27.3193,27.2181,27.2181,277700.0
2010-07-28 14:20:00,40.34,40.39,40.27,40.34,368100.0,27.2181,27.2518,27.1709,27.2181,368100.0
2010-07-28 14:25:00,40.34,40.42,40.29,40.4,264800.0,27.2181,27.2721,27.1844,27.2586,264800.0
2010-07-28 14:30:00,40.4,40.48,40.39,40.46,204800.0,27.2586,27.3126,27.2518,27.2991,204800.0
2010-07-28 14:35:00,40.46,40.51,40.41,40.41,181000.0,27.2991,27.3328,27.2653,27.2653,181000.0
2010-07-28 14:40:00,40.42,40.46,40.36,40.36,164700.0,27.2721,27.2991,27.2316,27.2316,164700.0
2010-07-28 14:45:00,40.36,40.41,40.3,40.32,394600.0,27.2316,27.2653,27.1911,27.2046,394600.0
2010-07-28 14:50:00,40.32,40.42,40.31,40.41,236200.0,27.2046,27.2721,27.1979,27.2653,236200.0
2010-07-28 14:55:00,40.41,40.43,40.37,40.38,115200.0,27.2653,27.2788,27.2383,27.2451,115200.0
2010-07-28 15:00:00,40.38,40.4,40.28,40.31,246700.0,27.2451,27.2586,27.1776,27.1979,246700.0
2010-07-28 15:05:00,40.3,40.34,40.22,40.23,362400.0,27.1911,27.2181,27.1371,27.1439,362400.0
2010-07-28 15:10:00,40.23,40.25,40.15,40.23,497200.0,27.1439,27.1574,27.0899,27.1439,497200.0
2010-07-28 15:15:00,40.23,40.29,40.21,40.24,477800.0,27.1439,27.1844,27.1304,27.1506,477800.0
2010-07-28 15:20:00,40.22,40.34,40.18,40.32,372400.0,27.1371,27.2181,27.1101,27.2046,372400.0
2010-07-28 15:25:00,40.31,40.36,40.26,40.33,256100.0,27.1979,27.2316,27.1641,27.2114,256100.0
2010-07-28 15:30:00,40.34,40.42,40.33,40.36,301300.0,27.2181,27.2721,27.2114,27.2316,301300.0
2010-07-28 15:35:00,40.36,40.41,40.35,40.35,279700.0,27.2316,27.2653,27.2248,27.2248,279700.0
2010-07-28 15:40:00,40.35,40.43,40.33,40.41,532000.0,27.2248,27.2788,27.2114,27.2653,532000.0
2010-07-28 15:45:00,40.41,40.42,40.35,40.39,432900.0,27.2653,27.2721,27.2248,27.2518,432900.0
2010-07-28 15:50:00,40.38,40.39,40.28,40.34,831300.0,27.2451,27.2518,27.1776,27.2181,831300.0
2010-07-28 15:55:00,40.33,40.35,40.27,40.33,1140600.0,27.2114,27.2248,27.1709,27.2114,1140600.0
2010-07-29 09:30:00,40.71,40.83,40.62,40.77,949800.0,27.4677,27.5487,27.407,27.5082,949800.0
2010-07-29 09:35:00,40.77,40.83,40.63,40.72,838800.0,27.5082,27.5487,27.4138,27.4745,838800.0
2010-07-29 09:40:00,40.71,40.77,40.66,40.66,416500.0,27.4677,27.5082,27.434,27.434,416500.0
2010-07-29 09:45:00,40.65,40.7,40.58,40.69,508800.0,27.4273,27.461,27.38,27.4543,508800.0
2010-07-29 09:50:00,40.69,40.7,40.61,40.69,331000.0,27.4543,27.461,27.4003,27.4543,331000.0
2010-07-29 09:55:00,40.7,40.7,40.59,40.66,323600.0,27.461,27.461,27.3868,27.434,323600.0
2010-07-29 10:00:00,40.66,40.69,40.57,40.57,355800.0,27.434,27.4543,27.3733,27.3733,355800.0
2010-07-29 10:05:00,40.57,40.63,40.5,40.62,388900.0,27.3733,27.4138,27.3261,27.407,388900.0
2010-07-29 10:10:00,40.62,40.65,40.47,40.47,369600.0,27.407,27.4273,27.3058,27.3058,369600.0
2010-07-29 10:15:00,40.48,40.55,40.44,40.5,385100.0,27.3126,27.3598,27.2856,27.3261,385100.0
2010-07-29 10:20:00,40.51,40.51,40.41,40.48,278700.0,27.3328,27.3328,27.2653,27.3126,278700.0
2010-07-29 10:25:00,40.48,40.49,40.4,40.48,270100.0,27.3126,27.3193,27.2586,27.3126,270100.0
2010-07-29 10:30:00,40.49,40.55,40.42,40.55,348300.0,27.3193,27.3598,27.2721,27.3598,348300.0
2010-07-29 10:35:00,40.55,40.58,40.51,40.54,210800.0,27.3598,27.38,27.3328,27.353,210800.0
2010-07-29 10:40:00,40.54,40.56,40.41,40.47,323400.0,27.353,27.3665,27.2653,27.3058,323400.0
2010-07-29 10:45:00,40.46,40.6,40.45,40.6,178800.0,27.2991,27.3935,27.2923,27.3935,178800.0
2010-07-29 10:50:00,40.59,40.6,40.53,40.54,211700.0,27.3868,27.3935,27.3463,27.353,211700.0
2010-07-29 10:55:00,40.54,40.55,40.41,40.42,517900.0,27.353,27.3598,27.2653,27.2721,517900.0
2010-07-29 11:00:00,40.43,40.44,40.35,40.38,263900.0,27.2788,27.2856,27.2248,27.2451,263900.0
2010-07-29 11:05:00,40.38,40.39,40.23,40.25,461000.0,27.2451,27.2518,27.1439,27.1574,461000.0
2010-07-29 11:10:00,40.26,40.35,40.21,40.29,219700.0,27.1641,27.2248,27.1304,27.1844,219700.0
2010-07-29 11:15:00,40.29,40.29,40.15,40.17,338800.0,27.1844,27.1844,27.0899,27.1034,338800.0
2010-07-29 11:20:00,40.17,40.25,40.14,40.25,290100.0,27.1034,27.1574,27.0832,27.1574,290100.0
2010-07-29 11:25:00,40.24,40.25,40.1,40.1,259100.0,27.1506,27.1574,27.0562,27.0562,259100.0
2010-07-29 11:30:00,40.1,40.14,39.97,40.12,558300.0,27.0562,27.0832,26.9685,27.0697,558300.0
2010-07-29 11:35:00,40.12,40.18,40.03,40.15,252500.0,27.0697,27.1101,27.0089,27.0899,252500.0
2010-07-29 11:40:00,40.16,40.16,40.06,40.12,144200.0,27.0967,27.0967,27.0292,27.0697,144200.0
2010-07-29 11:45:00,40.12,40.18,40.07,40.11,275600.0,27.0697,27.1101,27.0359,27.0629,275600.0
2010-07-29 11:50:00,40.11,40.2,40.11,40.15,219800.0,27.0629,27.1236,27.0629,27.0899,219800.0
2010-07-29 11:55:00,40.14,40.14,40.04,40.06,190800.0,27.0832,27.0832,27.0157,27.0292,190800.0
2010-07-29 12:00:00,40.06,40.07,39.94,39.97,288000.0,27.0292,27.0359,26.9482,26.9685,288000.0
2010-07-29 12:05:00,39.97,40.09,39.91,40.09,381200.0,26.9685,27.0494,26.928,27.0494,381200.0
2010-07-29 12:10:00,40.09,40.14,40.03,40.13,152700.0,27.0494,27.0832,27.0089,27.0764,152700.0
2010-07-29 12:15:00,40.14,40.19,40.13,40.16,209700.0,27.0832,27.1169,27.0764,27.0967,209700.0
2010-07-29 12:20:00,40.16,40.16,40.09,40.1,290100.0,27.0967,27.0967,27.0494,27.0562,290100.0
2010-07-29 12:25:00,40.1,40.14,40.0,40.12,228800.0,27.0562,27.0832,26.9887,27.0697,228800.0
2010-07-29 12:30:00,40.12,40.14,40.01,40.03,132300.0,27.0697,27.0832,26.9954,27.0089,132300.0
2010-07-29 12:35:00,40.03,40.08,39.95,39.99,256800.0,27.0089,27.0427,26.955,26.982,256800.0
2010-07-29 12:40:00,39.99,40.01,39.91,39.97,192300.0,26.982,26.9954,26.928,26.9685,192300.0
2010-07-29 12:45:00,39.97,39.98,39.91,39.93,169700.0,26.9685,26.9752,26.928,26.9415,169700.0
2010-07-29 12:50:00,39.93,40.06,39.91,40.02,403800.0,26.9415,27.0292,26.928,27.0022,403800.0
2010-07-29 12:55:00,40.02,40.11,39.99,40.09,144900.0,27.0022,27.0629,26.982,27.0494,144900.0
2010-07-29 13:00:00,40.1,40.14,40.05,40.12,135700.0,27.0562,27.0832,27.0224,27.0697,135700.0
2010-07-29 13:05:00,40.12,40.15,40.08,40.08,111000.0,27.0697,27.0899,27.0427,27.0427,111000.0
2010-07-29 13:10:00,40.08,40.19,40.03,40.16,223800.0,27.0427,27.1169,27.0089,27.0967,223800.0
2010-07-29 13:15:00,40.16,40.22,40.14,40.22,751800.0,27.0967,27.1371,27.0832,27.1371,751800.0
2010-07-29 13:20:00,40.22,40.22,40.16,40.18,280600.0,27.1371,27.1371,27.0967,27.1101,280600.0
2010-07-29 13:25:00,40.18,40.23,40.17,40.22,204600.0,27.1101,27.1439,27.1034,27.1371,204600.0
2010-07-29 13:30:00,40.22,40.33,40.22,40.27,294000.0,27.1371,27.2114,27.1371,27.1709,294000.0
2010-07-29 13:35:00,40.27,40.34,40.25,40.3,122400.0,27.1709,27.2181,27.1574,27.1911,122400.0
2010-07-29 13:40:00,40.31,40.34,40.28,40.34,229400.0,27.1979,27.2181,27.1776,27.2181,229400.0
2010-07-29 13:45:00,40.34,40.37,40.31,40.33,248600.0,27.2181,27.2383,27.1979,27.2114,248600.0
2010-07-29 13:50:00,40.33,40.35,40.27,40.3,207600.0,27.2114,27.2248,27.1709,27.1911,207600.0
2010-07-29 13:55:00,40.3,40.32,40.25,40.26,185000.0,27.1911,27.2046,27.1574,27.1641,185000.0
2010-07-29 14:00:00,40.25,40.28,40.21,40.21,240300.0,27.1574,27.1776,27.1304,27.1304,240300.0
2010-07-29 14:05:00,40.21,40.23,40.16,40.17,264400.0,27.1304,27.1439,27.0967,27.1034,264400.0
2010-07-29 14:10:00,40.16,40.28,40.12,40.26,203900.0,27.0967,27.1776,27.0697,27.1641,203900.0
2010-07-29 14:15:00,40.26,40.27,40.2,40.27,158700.0,27.1641,27.1709,27.1236,27.1709,158700.0
2010-07-29 14:20:00,40.28,40.32,40.25,40.27,515100.0,27.1776,27.2046,27.1574,27.1709,515100.0
2010-07-29 14:25:00,40.27,40.41,40.24,40.36,306800.0,27.1709,27.2653,27.1506,27.2316,306800.0
2010-07-29 14:30:00,40.37,40.42,40.3,40.3,176000.0,27.2383,27.2721,27.1911,27.1911,176000.0
2010-07-29 14:35:00,40.3,40.4,40.3,40.38,258700.0,27.1911,27.2586,27.1911,27.2451,258700.0
2010-07-29 14:40:00,40.38,40.42,40.34,40.34,400100.0,27.2451,27.2721,27.2181,27.2181,400100.0
2010-07-29 14:45:00,40.33,40.47,40.33,40.41,506200.0,27.2114,27.3058,27.2114,27.2653,506200.0
2010-07-29 14:50:00,40.41,40.46,40.34,40.38,377400.0,27.2653,27.2991,27.2181,27.2451,377400.0
2010-07-29 14:55:00,40.37,40.44,40.32,40.38,308600.0,27.2383,27.2856,27.2046,27.2451,308600.0
2010-07-29 15:00:00,40.38,40.38,40.26,40.31,341900.0,27.2451,27.2451,27.1641,27.1979,341900.0
2010-07-29 15:05:00,40.31,40.35,40.3,40.33,334500.0,27.1979,27.2248,27.1911,27.2114,334500.0
2010-07-29 15:10:00,40.33,40.48,40.33,40.44,550900.0,27.2114,27.3126,27.2114,27.2856,550900.0
2010-07-29 15:15:00,40.44,40.48,40.38,40.42,431300.0,27.2856,27.3126,27.2451,27.2721,431300.0
2010-07-29 15:20:00,40.44,40.48,40.39,40.45,259700.0,27.2856,27.3126,27.2518,27.2923,259700.0
2010-07-29 15:25:00,40.46,40.47,40.4,40.42,270500.0,27.2991,27.3058,27.2586,27.2721,270500.0
2010-07-29 15:30:00,40.41,40.43,40.26,40.31,485100.0,27.2653,27.2788,27.1641,27.1979,485100.0
2010-07-29 15:35:00,40.31,40.34,40.27,40.3,375000.0,27.1979,27.2181,27.1709,27.1911,375000.0
2010-07-29 15:40:00,40.3,40.3,40.17,40.25,647600.0,27.1911,27.1911,27.1034,27.1574,647600.0
2010-07-29 15:45:00,40.24,40.24,40.1,40.13,959700.0,27.1506,27.1506,27.0562,27.0764,959700.0
2010-07-29 15:50:00,40.14,40.19,40.12,40.19,681600.0,27.0832,27.1169,27.0697,27.1169,681600.0
2010-07-29 15:55:00,40.19,40.26,40.16,40.21,1111500.0,27.1169,27.1641,27.0967,27.1304,1111500.0
2010-07-30 09:30:00,39.72,40.05,39.72,39.94,791600.0,26.7998,27.0224,26.7998,26.9482,791600.0
2010-07-30 09:35:00,39.94,40.06,39.83,39.84,508200.0,26.9482,27.0292,26.874,26.8807,508200.0
2010-07-30 09:40:00,39.83,40.07,39.8,39.93,988900.0,26.874,27.0359,26.8538,26.9415,988900.0
2010-07-30 09:45:00,39.93,40.1,39.92,39.99,712700.0,26.9415,27.0562,26.9347,26.982,712700.0
2010-07-30 09:50:00,39.99,40.1,39.97,40.09,407100.0,26.982,27.0562,26.9685,27.0494,407100.0
2010-07-30 09:55:00,40.09,40.24,40.08,40.14,656600.0,27.0494,27.1506,27.0427,27.0832,656600.0
2010-07-30 10:00:00,40.15,40.31,40.12,40.26,466900.0,27.0899,27.1979,27.0697,27.1641,466900.0
2010-07-30 10:05:00,40.26,40.34,40.19,40.19,317400.0,27.1641,27.2181,27.1169,27.1169,317400.0
2010-07-30 10:10:00,40.18,40.22,40.14,40.22,332200.0,27.1101,27.1371,27.0832,27.1371,332200.0
2010-07-30 10:15:00,40.23,40.26,40.13,40.15,285600.0,27.1439,27.1641,27.0764,27.0899,285600.0
2010-07-30 10:20:00,40.15,40.2,40.09,40.11,238400.0,27.0899,27.1236,27.0494,27.0629,238400.0
2010-07-30 10:25:00,40.11,40.18,40.09,40.15,234800.0,27.0629,27.1101,27.0494,27.0899,234800.0
2010-07-30 10:30:00,40.15,40.32,40.15,40.27,404400.0,27.0899,27.2046,27.0899,27.1709,404400.0
2010-07-30 10:35:00,40.26,40.34,40.25,40.32,234200.0,27.1641,27.2181,27.1574,27.2046,234200.0
2010-07-30 10:40:00,40.31,40.45,40.31,40.43,304600.0,27.1979,27.2923,27.1979,27.2788,304600.0
2010-07-30 10:45:00,40.43,40.48,40.38,40.4,317000.0,27.2788,27.3126,27.2451,27.2586,317000.0
2010-07-30 10:50:00,40.41,40.47,40.37,40.38,566600.0,27.2653,27.3058,27.2383,27.2451,566600.0
2010-07-30 10:55:00,40.39,40.44,40.39,40.41,235700.0,27.2518,27.2856,27.2518,27.2653,235700.0
2010-07-30 11:00:00,40.41,40.46,40.36,40.45,281600.0,27.2653,27.2991,27.2316,27.2923,281600.0
2010-07-30 11:05:00,40.45,40.52,40.45,40.52,349000.0,27.2923,27.3396,27.2923,27.3396,349000.0
2010-07-30 11:10:00,40.51,40.56,40.47,40.55,445800.0,27.3328,27.3665,27.3058,27.3598,445800.0
2010-07-30 11:15:00,40.55,40.56,40.4,40.46,227900.0,27.3598,27.3665,27.2586,27.2991,227900.0
2010-07-30 11:20:00,40.46,40.47,40.27,40.33,434300.0,27.2991,27.3058,27.1709,27.2114,434300.0
2010-07-30 11:25:00,40.32,40.35,40.28,40.3,178500.0,27.2046,27.2248,27.1776,27.1911,178500.0
2010-07-30 11:30:00,40.3,40.41,40.29,40.32,263400.0,27.1911,27.2653,27.1844,27.2046,263400.0
2010-07-30 11:35:00,40.33,40.41,40.29,40.36,182900.0,27.2114,27.2653,27.1844,27.2316,182900.0
2010-07-30 11:40:00,40.35,40.37,40.3,40.33,125400.0,27.2248,27.2383,27.1911,27.2114,125400.0
2010-07-30 11:45:00,40.33,40.37,40.25,40.3,142400.0,27.2114,27.2383,27.1574,27.1911,142400.0
2010-07-30 11:50:00,40.31,40.39,40.29,40.36,173800.0,27.1979,27.2518,27.1844,27.2316,173800.0
2010-07-30 11:55:00,40.36,40.37,40.3,40.37,126400.0,27.2316,27.2383,27.1911,27.2383,126400.0
2010-07-30 12:00:00,40.38,40.42,40.37,40.37,237000.0,27.2451,27.2721,27.2383,27.2383,237000.0
2010-07-30 12:05:00,40.37,40.42,40.36,40.4,120500.0,27.2383,27.2721,27.2316,27.2586,120500.0
2010-07-30 12:10:00,40.4,40.4,40.26,40.32,158500.0,27.2586,27.2586,27.1641,27.2046,158500.0
2010-07-30 12:15:00,40.32,40.34,40.27,40.33,188400.0,27.2046,27.2181,27.1709,27.2114,188400.0
2010-07-30 12:20:00,40.33,40.34,40.28,40.33,140600.0,27.2114,27.2181,27.1776,27.2114,140600.0
2010-07-30 12:25:00,40.32,40.36,40.32,40.35,80600.0,27.2046,27.2316,27.2046,27.2248,80600.0
2010-07-30 12:30:00,40.35,40.35,40.24,40.27,214000.0,27.2248,27.2248,27.1506,27.1709,214000.0
2010-07-30 12:35:00,40.28,40.33,40.27,40.29,122500.0,27.1776,27.2114,27.1709,27.1844,122500.0
2010-07-30 12:40:00,40.3,40.36,40.3,40.36,85500.0,27.1911,27.2316,27.1911,27.2316,85500.0
2010-07-30 12:45:00,40.35,40.41,40.34,40.39,144800.0,27.2248,27.2653,27.2181,27.2518,144800.0
2010-07-30 12:50:00,40.4,40.4,40.35,40.39,73100.0,27.2586,27.2586,27.2248,27.2518,73100.0
2010-07-30 12:55:00,40.4,40.42,40.38,40.42,82400.0,27.2586,27.2721,27.2451,27.2721,82400.0
2010-07-30 13:00:00,40.41,40.45,40.41,40.44,134700.0,27.2653,27.2923,27.2653,27.2856,134700.0
2010-07-30 13:05:00,40.44,40.49,40.43,40.46,97000.0,27.2856,27.3193,27.2788,27.2991,97000.0
2010-07-30 13:10:00,40.45,40.46,40.38,40.4,139300.0,27.2923,27.2991,27.2451,27.2586,139300.0
2010-07-30 13:15:00,40.39,40.44,40.32,40.37,398800.0,27.2518,27.2856,27.2046,27.2383,398800.0
2010-07-30 13:20:00,40.37,40.41,40.31,40.32,282800.0,27.2383,27.2653,27.1979,27.2046,282800.0
2010-07-30 13:25:00,40.33,40.41,40.32,40.39,137800.0,27.2114,27.2653,27.2046,27.2518,137800.0
2010-07-30 13:30:00,40.38,40.38,40.32,40.35,107000.0,27.2451,27.2451,27.2046,27.2248,107000.0
2010-07-30 13:35:00,40.35,40.35,40.28,40.3,344200.0,27.2248,27.2248,27.1776,27.1911,344200.0
2010-07-30 13:40:00,40.3,40.37,40.29,40.32,295200.0,27.1911,27.2383,27.1844,27.2046,295200.0
2010-07-30 13:45:00,40.32,40.32,40.29,40.3,176300.0,27.2046,27.2046,27.1844,27.1911,176300.0
2010-07-30 13:50:00,40.3,40.32,40.23,40.24,234100.0,27.1911,27.2046,27.1439,27.1506,234100.0
2010-07-30 13:55:00,40.24,40.24,40.06,40.11,388900.0,27.1506,27.1506,27.0292,27.0629,388900.0
2010-07-30 14:00:00,40.11,40.2,40.1,40.14,385400.0,27.0629,27.1236,27.0562,27.0832,385400.0
2010-07-30 14:05:00,40.15,40.25,40.15,40.2,152800.0,27.0899,27.1574,27.0899,27.1236,152800.0
2010-07-30 14:10:00,40.21,40.33,40.21,40.32,235100.0,27.1304,27.2114,27.1304,27.2046,235100.0
2010-07-30 14:15:00,40.31,40.4,40.3,40.39,200400.0,27.1979,27.2586,27.1911,27.2518,200400.0
2010-07-30 14:20:00,40.39,40.41,40.35,40.35,261300.0,27.2518,27.2653,27.2248,27.2248,261300.0
2010-07-30 14:25:00,40.35,40.42,40.3,40.39,172400.0,27.2248,27.2721,27.1911,27.2518,172400.0
2010-07-30 14:30:00,40.39,40.41,40.35,40.4,106700.0,27.2518,27.2653,27.2248,27.2586,106700.0
2010-07-30 14:35:00,40.4,40.41,40.34,40.34,151200.0,27.2586,27.2653,27.2181,27.2181,151200.0
2010-07-30 14:40:00,40.34,40.45,40.33,40.43,227500.0,27.2181,27.2923,27.2114,27.2788,227500.0
2010-07-30 14:45:00,40.43,40.44,40.36,40.42,190000.0,27.2788,27.2856,27.2316,27.2721,190000.0
2010-07-30 14:50:00,40.42,40.42,40.35,40.37,208700.0,27.2721,27.2721,27.2248,27.2383,208700.0
2010-07-30 14:55:00,40.36,40.38,40.26,40.28,210600.0,27.2316,27.2451,27.1641,27.1776,210600.0
2010-07-30 15:00:00,40.29,40.33,40.25,40.28,241400.0,27.1844,27.2114,27.1574,27.1776,241400.0
2010-07-30 15:05:00,40.29,40.42,40.29,40.41,170200.0,27.1844,27.2721,27.1844,27.2653,170200.0
2010-07-30 15:10:00,40.41,40.47,40.4,40.44,241100.0,27.2653,27.3058,27.2586,27.2856,241100.0
2010-07-30 15:15:00,40.45,40.54,40.45,40.54,286300.0,27.2923,27.353,27.2923,27.353,286300.0
2010-07-30 15:20:00,40.54,40.65,40.54,40.63,422700.0,27.353,27.4273,27.353,27.4138,422700.0
2010-07-30 15:25:00,40.64,40.69,40.58,40.65,360000.0,27.4205,27.4543,27.38,27.4273,360000.0
2010-07-30 15:30:00,40.65,40.68,40.59,40.6,353500.0,27.4273,27.4475,27.3868,27.3935,353500.0
2010-07-30 15:35:00,40.61,40.64,40.49,40.52,255500.0,27.4003,27.4205,27.3193,27.3396,255500.0
2010-07-30 15:40:00,40.52,40.6,40.52,40.56,258300.0,27.3396,27.3935,27.3396,27.3665,258300.0
2010-07-30 15:45:00,40.55,40.61,40.44,40.49,651100.0,27.3598,27.4003,27.2856,27.3193,651100.0
2010-07-30 15:50:00,40.47,40.53,40.44,40.5,506800.0,27.3058,27.3463,27.2856,27.3261,506800.0
2010-07-30 15:55:00,40.49,40.51,40.28,40.28,1947600.0,27.3193,27.3328,27.1776,27.1776,1947600.0
2010-08-02 09:30:00,40.99,40.99,40.76,40.77,825900.0,27.6567,27.6567,27.5015,27.5082,825900.0
2010-08-02 09:35:00,40.78,40.85,40.73,40.83,528800.0,27.515,27.5622,27.4812,27.5487,528800.0
2010-08-02 09:40:00,40.83,40.83,40.74,40.77,501500.0,27.5487,27.5487,27.488,27.5082,501500.0
2010-08-02 09:45:00,40.78,40.87,40.74,40.86,501800.0,27.515,27.5757,27.488,27.569,501800.0
2010-08-02 09:50:00,40.86,40.94,40.83,40.88,684000.0,27.569,27.6229,27.5487,27.5824,684000.0
2010-08-02 09:55:00,40.89,40.95,40.85,40.93,560900.0,27.5892,27.6297,27.5622,27.6162,560900.0
2010-08-02 10:00:00,40.92,41.04,40.9,40.99,1232900.0,27.6094,27.6904,27.5959,27.6567,1232900.0
2010-08-02 10:05:00,41.0,41.03,40.96,40.99,505300.0,27.6634,27.6837,27.6364,27.6567,505300.0
2010-08-02 10:10:00,40.99,41.05,40.98,41.04,510200.0,27.6567,27.6972,27.6499,27.6904,510200.0
2010-08-02 10:15:00,41.04,41.05,40.94,40.94,460600.0,27.6904,27.6972,27.6229,27.6229,460600.0
2010-08-02 10:20:00,40.94,41.03,40.94,40.95,430400.0,27.6229,27.6837,27.6229,27.6297,430400.0
2010-08-02 10:25:00,40.96,41.01,40.89,40.94,454700.0,27.6364,27.6702,27.5892,27.6229,454700.0
2010-08-02 10:30:00,40.94,40.96,40.91,40.94,253900.0,27.6229,27.6364,27.6027,27.6229,253900.0
2010-08-02 10:35:00,40.94,40.96,40.9,40.91,281300.0,27.6229,27.6364,27.5959,27.6027,281300.0
2010-08-02 10:40:00,40.91,40.96,40.88,40.95,248600.0,27.6027,27.6364,27.5824,27.6297,248600.0
2010-08-02 10:45:00,40.95,40.96,40.89,40.93,152200.0,27.6297,27.6364,27.5892,27.6162,152200.0
2010-08-02 10:50:00,40.93,40.97,40.91,40.91,212500.0,27.6162,27.6432,27.6027,27.6027,212500.0
2010-08-02 10:55:00,40.91,40.98,40.91,40.97,315900.0,27.6027,27.6499,27.6027,27.6432,315900.0
2010-08-02 11:00:00,40.96,40.98,40.89,40.97,331700.0,27.6364,27.6499,27.5892,27.6432,331700.0
2010-08-02 11:05:00,40.98,40.99,40.92,40.98,178300.0,27.6499,27.6567,27.6094,27.6499,178300.0
2010-08-02 11:10:00,40.98,40.99,40.91,40.92,206300.0,27.6499,27.6567,27.6027,27.6094,206300.0
2010-08-02 11:15:00,40.92,40.99,40.92,40.98,141100.0,27.6094,27.6567,27.6094,27.6499,141100.0
2010-08-02 11:20:00,40.98,41.0,40.95,40.96,181800.0,27.6499,27.6634,27.6297,27.6364,181800.0
2010-08-02 11:25:00,40.97,41.02,40.94,40.95,266800.0,27.6432,27.6769,27.6229,27.6297,266800.0
2010-08-02 11:30:00,40.96,41.08,40.96,41.05,302700.0,27.6364,27.7174,27.6364,27.6972,302700.0
2010-08-02 11:35:00,41.04,41.08,41.01,41.02,202600.0,27.6904,27.7174,27.6702,27.6769,202600.0
2010-08-02 11:40:00,41.03,41.08,41.02,41.07,148400.0,27.6837,27.7174,27.6769,27.7106,148400.0
2010-08-02 11:45:00,41.08,41.13,41.08,41.11,245900.0,27.7174,27.7511,27.7174,27.7376,245900.0
2010-08-02 11:50:00,41.11,41.16,41.1,41.14,251900.0,27.7376,27.7714,27.7309,27.7579,251900.0
2010-08-02 11:55:00,41.13,41.21,41.13,41.2,308200.0,27.7511,27.8051,27.7511,27.7984,308200.0
2010-08-02 12:00:00,41.21,41.23,41.16,41.18,377800.0,27.8051,27.8186,27.7714,27.7849,377800.0
2010-08-02 12:05:00,41.17,41.21,41.15,41.19,288600.0,27.7781,27.8051,27.7646,27.7916,288600.0
2010-08-02 12:10:00,41.2,41.27,41.19,41.21,359400.0,27.7984,27.8456,27.7916,27.8051,359400.0
2010-08-02 12:15:00,41.21,41.25,41.2,41.23,223600.0,27.8051,27.8321,27.7984,27.8186,223600.0
2010-08-02 12:20:00,41.23,41.24,41.17,41.17,222500.0,27.8186,27.8253,27.7781,27.7781,222500.0
2010-08-02 12:25:00,41.17,41.25,41.17,41.23,1017700.0,27.7781,27.8321,27.7781,27.8186,1017700.0
2010-08-02 12:30:00,41.23,41.27,41.22,41.26,413500.0,27.8186,27.8456,27.8119,27.8388,413500.0
2010-08-02 12:35:00,41.26,41.32,41.25,41.31,303600.0,27.8388,27.8793,27.8321,27.8726,303600.0
2010-08-02 12:40:00,41.31,41.4,41.3,41.35,475600.0,27.8726,27.9333,27.8658,27.8996,475600.0
2010-08-02 12:45:00,41.35,41.35,41.3,41.32,336700.0,27.8996,27.8996,27.8658,27.8793,336700.0
2010-08-02 12:50:00,41.31,41.37,41.31,41.36,220100.0,27.8726,27.9131,27.8726,27.9063,220100.0
2010-08-02 12:55:00,41.36,41.43,41.36,41.43,406600.0,27.9063,27.9535,27.9063,27.9535,406600.0
2010-08-02 13:00:00,41.42,41.46,41.41,41.45,445900.0,27.9468,27.9738,27.94,27.967,445900.0
2010-08-02 13:05:00,41.45,41.48,41.44,41.45,200900.0,27.967,27.9873,27.9603,27.967,200900.0
2010-08-02 13:10:00,41.45,41.47,41.39,41.41,225300.0,27.967,27.9805,27.9266,27.94,225300.0
2010-08-02 13:15:00,41.4,41.47,41.4,41.46,150000.0,27.9333,27.9805,27.9333,27.9738,150000.0
2010-08-02 13:20:00,41.46,41.47,41.39,41.39,175400.0,27.9738,27.9805,27.9266,27.9266,175400.0
2010-08-02 13:25:00,41.39,41.4,41.31,41.31,402300.0,27.9266,27.9333,27.8726,27.8726,402300.0
2010-08-02 13:30:00,41.31,41.33,41.28,41.33,196000.0,27.8726,27.8861,27.8523,27.8861,196000.0
2010-08-02 13:35:00,41.33,41.38,41.25,41.37,288900.0,27.8861,27.9198,27.8321,27.9131,288900.0
2010-08-02 13:40:00,41.38,41.43,41.37,41.41,252400.0,27.9198,27.9535,27.9131,27.94,252400.0
2010-08-02 13:45:00,41.41,41.42,41.38,41.38,128400.0,27.94,27.9468,27.9198,27.9198,128400.0
2010-08-02 13:50:00,41.38,41.43,41.36,41.42,145000.0,27.9198,27.9535,27.9063,27.9468,145000.0
2010-08-02 13:55:00,41.42,41.44,41.4,41.42,131300.0,27.9468,27.9603,27.9333,27.9468,131300.0
2010-08-02 14:00:00,41.42,41.42,41.38,41.4,219700.0,27.9468,27.9468,27.9198,27.9333,219700.0
2010-08-02 14:05:00,41.39,41.42,41.37,41.41,165100.0,27.9266,27.9468,27.9131,27.94,165100.0
2010-08-02 14:10:00,41.41,41.48,41.4,41.47,351500.0,27.94,27.9873,27.9333,27.9805,351500.0
2010-08-02 14:15:00,41.47,41.49,41.42,41.45,198100.0,27.9805,27.994,27.9468,27.967,198100.0
2010-08-02 14:20:00,41.46,41.48,41.42,41.47,167100.0,27.9738,27.9873,27.9468,27.9805,167100.0
2010-08-02 14:25:00,41.48,41.49,41.42,41.42,225500.0,27.9873,27.994,27.9468,27.9468,225500.0
2010-08-02 14:30:00,41.43,41.5,41.42,41.5,339600.0,27.9535,28.0008,27.9468,28.0008,339600.0
2010-08-02 14:35:00,41.5,41.55,41.48,41.52,444200.0,28.0008,28.0345,27.9873,28.0143,444200.0
2010-08-02 14:40:00,41.53,41.63,41.5,41.63,1056300.0,28.021,28.0885,28.0008,28.0885,1056300.0
2010-08-02 14:45:00,41.63,41.68,41.53,41.54,671900.0,28.0885,28.1222,28.021,28.0278,671900.0
2010-08-02 14:50:00,41.54,41.62,41.53,41.6,350400.0,28.0278,28.0817,28.021,28.0682,350400.0
2010-08-02 14:55:00,41.59,41.62,41.58,41.6,287000.0,28.0615,28.0817,28.0548,28.0682,287000.0
2010-08-02 15:00:00,41.6,41.61,41.55,41.56,268600.0,28.0682,28.075,28.0345,28.0413,268600.0
2010-08-02 15:05:00,41.56,41.62,41.56,41.6,327400.0,28.0413,28.0817,28.0413,28.0682,327400.0
2010-08-02 15:10:00,41.6,41.62,41.59,41.6,310000.0,28.0682,28.0817,28.0615,28.0682,310000.0
2010-08-02 15:15:00,41.6,41.62,41.59,41.6,393800.0,28.0682,28.0817,28.0615,28.0682,393800.0
2010-08-02 15:20:00,41.6,41.62,41.58,41.6,278500.0,28.0682,28.0817,28.0548,28.0682,278500.0
2010-08-02 15:25:00,41.6,41.64,41.58,41.63,593200.0,28.0682,28.0952,28.0548,28.0885,593200.0
2010-08-02 15:30:00,41.63,41.64,41.56,41.61,690700.0,28.0885,28.0952,28.0413,28.075,690700.0
2010-08-02 15:35:00,41.62,41.64,41.57,41.57,556800.0,28.0817,28.0952,28.048,28.048,556800.0
2010-08-02 15:40:00,41.57,41.65,41.56,41.64,955200.0,28.048,28.102,28.0413,28.0952,955200.0
2010-08-02 15:45:00,41.64,41.65,41.58,41.62,937000.0,28.0952,28.102,28.0548,28.0817,937000.0
2010-08-02 15:50:00,41.63,41.66,41.58,41.65,1086500.0,28.0885,28.1087,28.0548,28.102,1086500.0
2010-08-02 15:55:00,41.65,41.7,41.61,41.64,2402100.0,28.102,28.1357,28.075,28.0952,2402100.0
2010-08-03 09:30:00,41.51,41.6,41.4,41.55,896200.0,28.0075,28.0682,27.9333,28.0345,896200.0
2010-08-03 09:35:00,41.55,41.58,41.4,41.57,565900.0,28.0345,28.0548,27.9333,28.048,565900.0
2010-08-03 09:40:00,41.58,41.65,41.58,41.61,669700.0,28.0548,28.102,28.0548,28.075,669700.0
2010-08-03 09:45:00,41.61,41.63,41.45,41.45,773500.0,28.075,28.0885,27.967,27.967,773500.0
2010-08-03 09:50:00,41.45,41.5,41.4,41.4,568000.0,27.967,28.0008,27.9333,27.9333,568000.0
2010-08-03 09:55:00,41.4,41.44,41.36,41.43,450400.0,27.9333,27.9603,27.9063,27.9535,450400.0
2010-08-03 10:00:00,41.42,41.43,41.16,41.18,1176300.0,27.9468,27.9535,27.7714,27.7849,1176300.0
2010-08-03 10:05:00,41.18,41.21,41.08,41.2,619100.0,27.7849,27.8051,27.7174,27.7984,619100.0
2010-08-03 10:10:00,41.19,41.2,41.15,41.16,412100.0,27.7916,27.7984,27.7646,27.7714,412100.0
2010-08-03 10:15:00,41.15,41.36,41.15,41.31,516000.0,27.7646,27.9063,27.7646,27.8726,516000.0
2010-08-03 10:20:00,41.31,41.31,41.21,41.21,385000.0,27.8726,27.8726,27.8051,27.8051,385000.0
2010-08-03 10:25:00,41.21,41.21,41.12,41.13,267400.0,27.8051,27.8051,27.7444,27.7511,267400.0
2010-08-03 10:30:00,41.12,41.29,41.1,41.29,354400.0,27.7444,27.8591,27.7309,27.8591,354400.0
2010-08-03 10:35:00,41.29,41.3,41.22,41.24,220700.0,27.8591,27.8658,27.8119,27.8253,220700.0
2010-08-03 10:40:00,41.23,41.32,41.21,41.3,230900.0,27.8186,27.8793,27.8051,27.8658,230900.0
2010-08-03 10:45:00,41.3,41.38,41.29,41.29,292200.0,27.8658,27.9198,27.8591,27.8591,292200.0
2010-08-03 10:50:00,41.29,41.3,41.26,41.28,187900.0,27.8591,27.8658,27.8388,27.8523,187900.0
2010-08-03 10:55:00,41.28,41.29,41.24,41.28,211100.0,27.8523,27.8591,27.8253,27.8523,211100.0
2010-08-03 11:00:00,41.28,41.29,41.25,41.26,167700.0,27.8523,27.8591,27.8321,27.8388,167700.0
2010-08-03 11:05:00,41.26,41.27,41.2,41.2,239300.0,27.8388,27.8456,27.7984,27.7984,239300.0
2010-08-03 11:10:00,41.2,41.26,41.2,41.25,134600.0,27.7984,27.8388,27.7984,27.8321,134600.0
2010-08-03 11:15:00,41.25,41.27,41.21,41.25,244500.0,27.8321,27.8456,27.8051,27.8321,244500.0
2010-08-03 11:20:00,41.26,41.34,41.25,41.31,202300.0,27.8388,27.8928,27.8321,27.8726,202300.0
2010-08-03 11:25:00,41.31,41.31,41.25,41.27,148600.0,27.8726,27.8726,27.8321,27.8456,148600.0
2010-08-03 11:30:00,41.27,41.32,41.26,41.29,156600.0,27.8456,27.8793,27.8388,27.8591,156600.0
2010-08-03 11:35:00,41.29,41.37,41.28,41.34,418000.0,27.8591,27.9131,27.8523,27.8928,418000.0
2010-08-03 11:40:00,41.34,41.4,41.29,41.3,348700.0,27.8928,27.9333,27.8591,27.8658,348700.0
2010-08-03 11:45:00,41.3,41.33,41.24,41.27,277700.0,27.8658,27.8861,27.8253,27.8456,277700.0
2010-08-03 11:50:00,41.27,41.3,41.21,41.21,297300.0,27.8456,27.8658,27.8051,27.8051,297300.0
2010-08-03 11:55:00,41.21,41.27,41.21,41.26,150000.0,27.8051,27.8456,27.8051,27.8388,150000.0
2010-08-03 12:00:00,41.26,41.26,41.21,41.23,195900.0,27.8388,27.8388,27.8051,27.8186,195900.0
2010-08-03 12:05:00,41.22,41.23,41.2,41.22,85600.0,27.8119,27.8186,27.7984,27.8119,85600.0
2010-08-03 12:10:00,41.22,41.22,41.13,41.16,222300.0,27.8119,27.8119,27.7511,27.7714,222300.0
2010-08-03 12:15:00,41.16,41.18,41.15,41.18,169000.0,27.7714,27.7849,27.7646,27.7849,169000.0
2010-08-03 12:20:00,41.17,41.2,41.15,41.19,129100.0,27.7781,27.7984,27.7646,27.7916,129100.0
2010-08-03 12:25:00,41.19,41.2,41.1,41.15,426700.0,27.7916,27.7984,27.7309,27.7646,426700.0
2010-08-03 12:30:00,41.15,41.23,41.14,41.18,177700.0,27.7646,27.8186,27.7579,27.7849,177700.0
2010-08-03 12:35:00,41.19,41.21,41.16,41.17,135200.0,27.7916,27.8051,27.7714,27.7781,135200.0
2010-08-03 12:40:00,41.16,41.18,41.14,41.15,94100.0,27.7714,27.7849,27.7579,27.7646,94100.0
2010-08-03 12:45:00,41.16,41.18,41.14,41.17,134900.0,27.7714,27.7849,27.7579,27.7781,134900.0
2010-08-03 12:50:00,41.17,41.24,41.15,41.2,328900.0,27.7781,27.8253,27.7646,27.7984,328900.0
2010-08-03 12:55:00,41.21,41.25,41.19,41.2,297100.0,27.8051,27.8321,27.7916,27.7984,297100.0
2010-08-03 13:00:00,41.2,41.21,41.13,41.14,287700.0,27.7984,27.8051,27.7511,27.7579,287700.0
2010-08-03 13:05:00,41.14,41.14,41.08,41.08,311500.0,27.7579,27.7579,27.7174,27.7174,311500.0
2010-08-03 13:10:00,41.08,41.15,41.07,41.13,284000.0,27.7174,27.7646,27.7106,27.7511,284000.0
2010-08-03 13:15:00,41.13,41.15,41.09,41.11,322100.0,27.7511,27.7646,27.7241,27.7376,322100.0
2010-08-03 13:20:00,41.11,41.12,41.08,41.1,163800.0,27.7376,27.7444,27.7174,27.7309,163800.0
2010-08-03 13:25:00,41.1,41.14,41.08,41.09,337800.0,27.7309,27.7579,27.7174,27.7241,337800.0
2010-08-03 13:30:00,41.08,41.11,41.08,41.1,205600.0,27.7174,27.7376,27.7174,27.7309,205600.0
2010-08-03 13:35:00,41.1,41.11,41.07,41.08,144700.0,27.7309,27.7376,27.7106,27.7174,144700.0
2010-08-03 13:40:00,41.08,41.11,41.08,41.08,207000.0,27.7174,27.7376,27.7174,27.7174,207000.0
2010-08-03 13:45:00,41.09,41.1,41.08,41.08,95100.0,27.7241,27.7309,27.7174,27.7174,95100.0
2010-08-03 13:50:00,41.08,41.09,41.0,41.06,290600.0,27.7174,27.7241,27.6634,27.7039,290600.0
2010-08-03 13:55:00,41.06,41.08,41.03,41.05,296600.0,27.7039,27.7174,27.6837,27.6972,296600.0
2010-08-03 14:00:00,41.05,41.06,41.0,41.0,234400.0,27.6972,27.7039,27.6634,27.6634,234400.0
2010-08-03 14:05:00,41.01,41.01,40.96,41.0,196800.0,27.6702,27.6702,27.6364,27.6634,196800.0
2010-08-03 14:10:00,41.0,41.1,41.0,41.08,386400.0,27.6634,27.7309,27.6634,27.7174,386400.0
2010-08-03 14:15:00,41.07,41.11,41.07,41.09,234600.0,27.7106,27.7376,27.7106,27.7241,234600.0
2010-08-03 14:20:00,41.09,41.11,41.05,41.05,177200.0,27.7241,27.7376,27.6972,27.6972,177200.0
2010-08-03 14:25:00,41.05,41.11,41.04,41.11,405600.0,27.6972,27.7376,27.6904,27.7376,405600.0
2010-08-03 14:30:00,41.1,41.16,41.08,41.16,348600.0,27.7309,27.7714,27.7174,27.7714,348600.0
2010-08-03 14:35:00,41.16,41.16,41.07,41.12,396600.0,27.7714,27.7714,27.7106,27.7444,396600.0
2010-08-03 14:40:00,41.11,41.13,41.03,41.04,235600.0,27.7376,27.7511,27.6837,27.6904,235600.0
2010-08-03 14:45:00,41.05,41.11,41.05,41.09,173700.0,27.6972,27.7376,27.6972,27.7241,173700.0
2010-08-03 14:50:00,41.08,41.1,41.03,41.09,238000.0,27.7174,27.7309,27.6837,27.7241,238000.0
2010-08-03 14:55:00,41.09,41.12,41.07,41.1,173800.0,27.7241,27.7444,27.7106,27.7309,173800.0
2010-08-03 15:00:00,41.11,41.11,41.05,41.05,167500.0,27.7376,27.7376,27.6972,27.6972,167500.0
2010-08-03 15:05:00,41.05,41.08,41.0,41.06,268700.0,27.6972,27.7174,27.6634,27.7039,268700.0
2010-08-03 15:10:00,41.05,41.12,41.05,41.09,181500.0,27.6972,27.7444,27.6972,27.7241,181500.0
2010-08-03 15:15:00,41.08,41.11,41.06,41.07,227000.0,27.7174,27.7376,27.7039,27.7106,227000.0
2010-08-03 15:20:00,41.07,41.07,41.01,41.04,253900.0,27.7106,27.7106,27.6702,27.6904,253900.0
2010-08-03 15:25:00,41.04,41.06,41.0,41.03,785500.0,27.6904,27.7039,27.6634,27.6837,785500.0
2010-08-03 15:30:00,41.03,41.06,40.99,41.0,818500.0,27.6837,27.7039,27.6567,27.6634,818500.0
2010-08-03 15:35:00,41.01,41.01,40.9,40.9,777900.0,27.6702,27.6702,27.5959,27.5959,777900.0
2010-08-03 15:40:00,40.9,40.98,40.87,40.95,529400.0,27.5959,27.6499,27.5757,27.6297,529400.0
2010-08-03 15:45:00,40.95,41.02,40.9,40.96,791100.0,27.6297,27.6769,27.5959,27.6364,791100.0
2010-08-03 15:50:00,40.97,41.0,40.92,40.98,617100.0,27.6432,27.6634,27.6094,27.6499,617100.0
2010-08-03 15:55:00,40.98,41.08,40.97,41.07,1631400.0,27.6499,27.7174,27.6432,27.7106,1631400.0
2010-08-04 09:30:00,41.22,41.22,40.86,40.89,679400.0,27.8119,27.8119,27.569,27.5892,679400.0
2010-08-04 09:35:00,40.89,41.08,40.86,41.03,723200.0,27.5892,27.7174,27.569,27.6837,723200.0
2010-08-04 09:40:00,41.03,41.18,40.91,41.17,616800.0,27.6837,27.7849,27.6027,27.7781,616800.0
2010-08-04 09:45:00,41.18,41.19,41.1,41.18,297300.0,27.7849,27.7916,27.7309,27.7849,297300.0
2010-08-04 09:50:00,41.18,41.26,41.12,41.21,284200.0,27.7849,27.8388,27.7444,27.8051,284200.0
2010-08-04 09:55:00,41.21,41.3,41.2,41.27,329200.0,27.8051,27.8658,27.7984,27.8456,329200.0
2010-08-04 10:00:00,41.28,41.4,41.27,41.31,637000.0,27.8523,27.9333,27.8456,27.8726,637000.0
2010-08-04 10:05:00,41.3,41.34,41.22,41.25,409500.0,27.8658,27.8928,27.8119,27.8321,409500.0
2010-08-04 10:10:00,41.24,41.26,41.18,41.24,290400.0,27.8253,27.8388,27.7849,27.8253,290400.0
2010-08-04 10:15:00,41.24,41.25,41.08,41.09,396700.0,27.8253,27.8321,27.7174,27.7241,396700.0
2010-08-04 10:20:00,41.09,41.15,41.07,41.15,420700.0,27.7241,27.7646,27.7106,27.7646,420700.0
2010-08-04 10:25:00,41.15,41.18,41.11,41.15,240000.0,27.7646,27.7849,27.7376,27.7646,240000.0
2010-08-04 10:30:00,41.15,41.22,41.13,41.21,416900.0,27.7646,27.8119,27.7511,27.8051,416900.0
2010-08-04 10:35:00,41.21,41.23,41.09,41.16,456200.0,27.8051,27.8186,27.7241,27.7714,456200.0
2010-08-04 10:40:00,41.16,41.17,41.1,41.13,361900.0,27.7714,27.7781,27.7309,27.7511,361900.0
2010-08-04 10:45:00,41.13,41.21,41.13,41.15,185300.0,27.7511,27.8051,27.7511,27.7646,185300.0
2010-08-04 10:50:00,41.14,41.21,41.1,41.15,187600.0,27.7579,27.8051,27.7309,27.7646,187600.0
2010-08-04 10:55:00,41.15,41.19,41.1,41.13,317500.0,27.7646,27.7916,27.7309,27.7511,317500.0
2010-08-04 11:00:00,41.13,41.17,41.1,41.15,155900.0,27.7511,27.7781,27.7309,27.7646,155900.0
2010-08-04 11:05:00,41.15,41.22,41.14,41.2,171400.0,27.7646,27.8119,27.7579,27.7984,171400.0
2010-08-04 11:10:00,41.21,41.22,41.16,41.16,128700.0,27.8051,27.8119,27.7714,27.7714,128700.0
2010-08-04 11:15:00,41.17,41.22,41.17,41.18,147200.0,27.7781,27.8119,27.7781,27.7849,147200.0
2010-08-04 11:20:00,41.18,41.21,41.16,41.16,183200.0,27.7849,27.8051,27.7714,27.7714,183200.0
2010-08-04 11:25:00,41.17,41.22,41.16,41.21,183200.0,27.7781,27.8119,27.7714,27.8051,183200.0
2010-08-04 11:30:00,41.21,41.22,41.19,41.21,120800.0,27.8051,27.8119,27.7916,27.8051,120800.0
2010-08-04 11:35:00,41.21,41.25,41.2,41.23,147900.0,27.8051,27.8321,27.7984,27.8186,147900.0
2010-08-04 11:40:00,41.23,41.29,41.22,41.27,184300.0,27.8186,27.8591,27.8119,27.8456,184300.0
2010-08-04 11:45:00,41.28,41.33,41.27,41.31,199300.0,27.8523,27.8861,27.8456,27.8726,199300.0
2010-08-04 11:50:00,41.32,41.37,41.31,41.35,187700.0,27.8793,27.9131,27.8726,27.8996,187700.0
2010-08-04 11:55:00,41.35,41.35,41.24,41.25,236100.0,27.8996,27.8996,27.8253,27.8321,236100.0
2010-08-04 12:00:00,41.25,41.27,41.17,41.19,325300.0,27.8321,27.8456,27.7781,27.7916,325300.0
2010-08-04 12:05:00,41.19,41.24,41.18,41.24,283000.0,27.7916,27.8253,27.7849,27.8253,283000.0
2010-08-04 12:10:00,41.23,41.28,41.22,41.26,207000.0,27.8186,27.8523,27.8119,27.8388,207000.0
2010-08-04 12:15:00,41.26,41.34,41.26,41.34,247900.0,27.8388,27.8928,27.8388,27.8928,247900.0
2010-08-04 12:20:00,41.35,41.39,41.34,41.37,195100.0,27.8996,27.9266,27.8928,27.9131,195100.0
2010-08-04 12:25:00,41.36,41.4,41.36,41.36,238100.0,27.9063,27.9333,27.9063,27.9063,238100.0
2010-08-04 12:30:00,41.37,41.4,41.36,41.4,173100.0,27.9131,27.9333,27.9063,27.9333,173100.0
2010-08-04 12:35:00,41.4,41.4,41.31,41.32,180100.0,27.9333,27.9333,27.8726,27.8793,180100.0
2010-08-04 12:40:00,41.32,41.36,41.32,41.35,195500.0,27.8793,27.9063,27.8793,27.8996,195500.0
2010-08-04 12:45:00,41.35,41.39,41.33,41.34,168800.0,27.8996,27.9266,27.8861,27.8928,168800.0
2010-08-04 12:50:00,41.33,41.36,41.29,41.29,294000.0,27.8861,27.9063,27.8591,27.8591,294000.0
2010-08-04 12:55:00,41.3,41.33,41.27,41.28,278800.0,27.8658,27.8861,27.8456,27.8523,278800.0
2010-08-04 13:00:00,41.28,41.33,41.28,41.3,116700.0,27.8523,27.8861,27.8523,27.8658,116700.0
2010-08-04 13:05:00,41.3,41.31,41.23,41.27,175100.0,27.8658,27.8726,27.8186,27.8456,175100.0
2010-08-04 13:10:00,41.27,41.28,41.21,41.23,126900.0,27.8456,27.8523,27.8051,27.8186,126900.0
2010-08-04 13:15:00,41.23,41.29,41.23,41.27,91200.0,27.8186,27.8591,27.8186,27.8456,91200.0
2010-08-04 13:20:00,41.28,41.32,41.27,41.27,148100.0,27.8523,27.8793,27.8456,27.8456,148100.0
2010-08-04 13:25:00,41.27,41.33,41.27,41.32,317900.0,27.8456,27.8861,27.8456,27.8793,317900.0
2010-08-04 13:30:00,41.31,41.34,41.28,41.34,128100.0,27.8726,27.8928,27.8523,27.8928,128100.0
2010-08-04 13:35:00,41.33,41.37,41.3,41.33,179200.0,27.8861,27.9131,27.8658,27.8861,179200.0
2010-08-04 13:40:00,41.34,41.34,41.29,41.32,119500.0,27.8928,27.8928,27.8591,27.8793,119500.0
2010-08-04 13:45:00,41.31,41.36,41.31,41.35,80900.0,27.8726,27.9063,27.8726,27.8996,80900.0
2010-08-04 13:50:00,41.36,41.36,41.3,41.3,111100.0,27.9063,27.9063,27.8658,27.8658,111100.0
2010-08-04 13:55:00,41.3,41.3,41.22,41.25,312100.0,27.8658,27.8658,27.8119,27.8321,312100.0
2010-08-04 14:00:00,41.25,41.37,41.24,41.36,277300.0,27.8321,27.9131,27.8253,27.9063,277300.0
2010-08-04 14:05:00,41.36,41.37,41.32,41.33,91100.0,27.9063,27.9131,27.8793,27.8861,91100.0
2010-08-04 14:10:00,41.32,41.4,41.32,41.34,138100.0,27.8793,27.9333,27.8793,27.8928,138100.0
2010-08-04 14:15:00,41.34,41.4,41.33,41.36,158200.0,27.8928,27.9333,27.8861,27.9063,158200.0
2010-08-04 14:20:00,41.36,41.38,41.32,41.33,503500.0,27.9063,27.9198,27.8793,27.8861,503500.0
2010-08-04 14:25:00,41.33,41.36,41.28,41.29,371100.0,27.8861,27.9063,27.8523,27.8591,371100.0
2010-08-04 14:30:00,41.29,41.34,41.27,41.29,175000.0,27.8591,27.8928,27.8456,27.8591,175000.0
2010-08-04 14:35:00,41.28,41.3,41.19,41.2,247900.0,27.8523,27.8658,27.7916,27.7984,247900.0
2010-08-04 14:40:00,41.2,41.29,41.2,41.25,318300.0,27.7984,27.8591,27.7984,27.8321,318300.0
2010-08-04 14:45:00,41.26,41.28,41.23,41.27,266100.0,27.8388,27.8523,27.8186,27.8456,266100.0
2010-08-04 14:50:00,41.28,41.28,41.2,41.24,207900.0,27.8523,27.8523,27.7984,27.8253,207900.0
2010-08-04 14:55:00,41.23,41.26,41.21,41.24,180800.0,27.8186,27.8388,27.8051,27.8253,180800.0
2010-08-04 15:00:00,41.24,41.26,41.23,41.26,121200.0,27.8253,27.8388,27.8186,27.8388,121200.0
2010-08-04 15:05:00,41.26,41.29,41.22,41.23,308200.0,27.8388,27.8591,27.8119,27.8186,308200.0
2010-08-04 15:10:00,41.23,41.25,41.21,41.23,392200.0,27.8186,27.8321,27.8051,27.8186,392200.0
2010-08-04 15:15:00,41.22,41.31,41.21,41.25,287600.0,27.8119,27.8726,27.8051,27.8321,287600.0
2010-08-04 15:20:00,41.26,41.31,41.25,41.28,284800.0,27.8388,27.8726,27.8321,27.8523,284800.0
2010-08-04 15:25:00,41.28,41.34,41.28,41.3,304100.0,27.8523,27.8928,27.8523,27.8658,304100.0
2010-08-04 15:30:00,41.3,41.37,41.3,41.35,467600.0,27.8658,27.9131,27.8658,27.8996,467600.0
2010-08-04 15:35:00,41.34,41.35,41.28,41.35,280200.0,27.8928,27.8996,27.8523,27.8996,280200.0
2010-08-04 15:40:00,41.35,41.38,41.34,41.36,334400.0,27.8996,27.9198,27.8928,27.9063,334400.0
2010-08-04 15:45:00,41.37,41.38,41.3,41.35,401000.0,27.9131,27.9198,27.8658,27.8996,401000.0
2010-08-04 15:50:00,41.35,41.38,41.27,41.3,418000.0,27.8996,27.9198,27.8456,27.8658,418000.0
2010-08-04 15:55:00,41.3,41.37,41.29,41.33,882600.0,27.8658,27.9131,27.8591,27.8861,882600.0
2010-08-05 09:30:00,40.97,41.26,40.94,41.05,561800.0,27.6432,27.8388,27.6229,27.6972,561800.0
2010-08-05 09:35:00,41.05,41.14,41.0,41.06,415100.0,27.6972,27.7579,27.6634,27.7039,415100.0
2010-08-05 09:40:00,41.06,41.08,40.94,40.95,351600.0,27.7039,27.7174,27.6229,27.6297,351600.0
2010-08-05 09:45:00,40.95,41.19,40.95,41.19,488900.0,27.6297,27.7916,27.6297,27.7916,488900.0
2010-08-05 09:50:00,41.19,41.19,41.11,41.14,340200.0,27.7916,27.7916,27.7376,27.7579,340200.0
2010-08-05 09:55:00,41.13,41.14,41.07,41.11,340400.0,27.7511,27.7579,27.7106,27.7376,340400.0
2010-08-05 10:00:00,41.1,41.15,41.07,41.13,256900.0,27.7309,27.7646,27.7106,27.7511,256900.0
2010-08-05 10:05:00,41.13,41.15,41.09,41.09,185700.0,27.7511,27.7646,27.7241,27.7241,185700.0
2010-08-05 10:10:00,41.09,41.11,41.06,41.07,176100.0,27.7241,27.7376,27.7039,27.7106,176100.0
2010-08-05 10:15:00,41.08,41.09,41.03,41.05,206400.0,27.7174,27.7241,27.6837,27.6972,206400.0
2010-08-05 10:20:00,41.04,41.18,41.03,41.15,327100.0,27.6904,27.7849,27.6837,27.7646,327100.0
2010-08-05 10:25:00,41.16,41.19,41.15,41.18,182500.0,27.7714,27.7916,27.7646,27.7849,182500.0
2010-08-05 10:30:00,41.17,41.21,41.08,41.08,241900.0,27.7781,27.8051,27.7174,27.7174,241900.0
2010-08-05 10:35:00,41.08,41.09,41.03,41.07,196300.0,27.7174,27.7241,27.6837,27.7106,196300.0
2010-08-05 10:40:00,41.08,41.13,41.07,41.08,213800.0,27.7174,27.7511,27.7106,27.7174,213800.0
2010-08-05 10:45:00,41.08,41.1,41.04,41.08,340900.0,27.7174,27.7309,27.6904,27.7174,340900.0
2010-08-05 10:50:00,41.08,41.08,40.99,41.0,168300.0,27.7174,27.7174,27.6567,27.6634,168300.0
2010-08-05 10:55:00,40.99,41.02,40.94,40.96,205500.0,27.6567,27.6769,27.6229,27.6364,205500.0
2010-08-05 11:00:00,40.97,41.02,40.94,40.99,208100.0,27.6432,27.6769,27.6229,27.6567,208100.0
2010-08-05 11:05:00,40.99,41.01,40.96,40.97,305600.0,27.6567,27.6702,27.6364,27.6432,305600.0
2010-08-05 11:10:00,40.98,41.04,40.96,41.03,185400.0,27.6499,27.6904,27.6364,27.6837,185400.0
2010-08-05 11:15:00,41.03,41.07,41.02,41.07,113000.0,27.6837,27.7106,27.6769,27.7106,113000.0
2010-08-05 11:20:00,41.07,41.11,41.06,41.06,118700.0,27.7106,27.7376,27.7039,27.7039,118700.0
2010-08-05 11:25:00,41.07,41.09,41.05,41.08,123900.0,27.7106,27.7241,27.6972,27.7174,123900.0
2010-08-05 11:30:00,41.08,41.1,41.07,41.09,169900.0,27.7174,27.7309,27.7106,27.7241,169900.0
2010-08-05 11:35:00,41.09,41.12,41.05,41.11,150700.0,27.7241,27.7444,27.6972,27.7376,150700.0
2010-08-05 11:40:00,41.12,41.2,41.1,41.18,328600.0,27.7444,27.7984,27.7309,27.7849,328600.0
2010-08-05 11:45:00,41.18,41.2,41.16,41.19,185700.0,27.7849,27.7984,27.7714,27.7916,185700.0
2010-08-05 11:50:00,41.19,41.25,41.18,41.25,193200.0,27.7916,27.8321,27.7849,27.8321,193200.0
2010-08-05 11:55:00,41.25,41.25,41.16,41.17,242000.0,27.8321,27.8321,27.7714,27.7781,242000.0
2010-08-05 12:00:00,41.17,41.24,41.14,41.23,262200.0,27.7781,27.8253,27.7579,27.8186,262200.0
2010-08-05 12:05:00,41.23,41.26,41.14,41.15,191400.0,27.8186,27.8388,27.7579,27.7646,191400.0
2010-08-05 12:10:00,41.15,41.17,41.12,41.14,147900.0,27.7646,27.7781,27.7444,27.7579,147900.0
2010-08-05 12:15:00,41.13,41.18,41.12,41.15,151500.0,27.7511,27.7849,27.7444,27.7646,151500.0
2010-08-05 12:20:00,41.15,41.18,41.14,41.14,91400.0,27.7646,27.7849,27.7579,27.7579,91400.0
2010-08-05 12:25:00,41.14,41.19,41.14,41.16,121100.0,27.7579,27.7916,27.7579,27.7714,121100.0
2010-08-05 12:30:00,41.17,41.19,41.11,41.17,170300.0,27.7781,27.7916,27.7376,27.7781,170300.0
2010-08-05 12:35:00,41.17,41.22,41.15,41.17,151300.0,27.7781,27.8119,27.7646,27.7781,151300.0
2010-08-05 12:40:00,41.18,41.18,41.06,41.06,377500.0,27.7849,27.7849,27.7039,27.7039,377500.0
2010-08-05 12:45:00,41.06,41.1,41.05,41.08,206000.0,27.7039,27.7309,27.6972,27.7174,206000.0
2010-08-05 12:50:00,41.09,41.1,41.06,41.06,129400.0,27.7241,27.7309,27.7039,27.7039,129400.0
2010-08-05 12:55:00,41.06,41.08,41.05,41.06,111500.0,27.7039,27.7174,27.6972,27.7039,111500.0
2010-08-05 13:00:00,41.05,41.08,41.02,41.05,129800.0,27.6972,27.7174,27.6769,27.6972,129800.0
2010-08-05 13:05:00,41.04,41.04,41.01,41.01,147600.0,27.6904,27.6904,27.6702,27.6702,147600.0
2010-08-05 13:10:00,41.01,41.02,40.96,40.96,232700.0,27.6702,27.6769,27.6364,27.6364,232700.0
2010-08-05 13:15:00,40.96,40.98,40.96,40.96,185400.0,27.6364,27.6499,27.6364,27.6364,185400.0
2010-08-05 13:20:00,40.96,41.0,40.95,40.99,110000.0,27.6364,27.6634,27.6297,27.6567,110000.0
2010-08-05 13:25:00,40.99,41.03,40.98,41.03,118700.0,27.6567,27.6837,27.6499,27.6837,118700.0
2010-08-05 13:30:00,41.02,41.08,41.02,41.08,135900.0,27.6769,27.7174,27.6769,27.7174,135900.0
2010-08-05 13:35:00,41.08,41.13,41.07,41.1,186100.0,27.7174,27.7511,27.7106,27.7309,186100.0
2010-08-05 13:40:00,41.09,41.11,41.05,41.06,171300.0,27.7241,27.7376,27.6972,27.7039,171300.0
2010-08-05 13:45:00,41.06,41.11,41.06,41.07,111200.0,27.7039,27.7376,27.7039,27.7106,111200.0
2010-08-05 13:50:00,41.07,41.14,41.06,41.13,169600.0,27.7106,27.7579,27.7039,27.7511,169600.0
2010-08-05 13:55:00,41.14,41.2,41.14,41.17,170100.0,27.7579,27.7984,27.7579,27.7781,170100.0
2010-08-05 14:00:00,41.17,41.2,41.17,41.18,210300.0,27.7781,27.7984,27.7781,27.7849,210300.0
2010-08-05 14:05:00,41.17,41.18,41.15,41.18,115200.0,27.7781,27.7849,27.7646,27.7849,115200.0
2010-08-05 14:10:00,41.17,41.19,41.15,41.16,93000.0,27.7781,27.7916,27.7646,27.7714,93000.0
2010-08-05 14:15:00,41.17,41.2,41.16,41.19,177200.0,27.7781,27.7984,27.7714,27.7916,177200.0
2010-08-05 14:20:00,41.19,41.2,41.13,41.15,317500.0,27.7916,27.7984,27.7511,27.7646,317500.0
2010-08-05 14:25:00,41.14,41.18,41.14,41.16,156100.0,27.7579,27.7849,27.7579,27.7714,156100.0
2010-08-05 14:30:00,41.15,41.18,41.13,41.17,191700.0,27.7646,27.7849,27.7511,27.7781,191700.0
2010-08-05 14:35:00,41.18,41.24,41.17,41.21,321200.0,27.7849,27.8253,27.7781,27.8051,321200.0
2010-08-05 14:40:00,41.2,41.25,41.2,41.23,224000.0,27.7984,27.8321,27.7984,27.8186,224000.0
2010-08-05 14:45:00,41.23,41.25,41.21,41.22,162800.0,27.8186,27.8321,27.8051,27.8119,162800.0
2010-08-05 14:50:00,41.22,41.24,41.2,41.22,147800.0,27.8119,27.8253,27.7984,27.8119,147800.0
2010-08-05 14:55:00,41.22,41.25,41.19,41.24,222100.0,27.8119,27.8321,27.7916,27.8253,222100.0
2010-08-05 15:00:00,41.24,41.34,41.23,41.33,343800.0,27.8253,27.8928,27.8186,27.8861,343800.0
2010-08-05 15:05:00,41.32,41.4,41.31,41.38,369200.0,27.8793,27.9333,27.8726,27.9198,369200.0
2010-08-05 15:10:00,41.39,41.41,41.36,41.37,212800.0,27.9266,27.94,27.9063,27.9131,212800.0
2010-08-05 15:15:00,41.38,41.39,41.34,41.39,132500.0,27.9198,27.9266,27.8928,27.9266,132500.0
2010-08-05 15:20:00,41.39,41.43,41.38,41.41,240000.0,27.9266,27.9535,27.9198,27.94,240000.0
2010-08-05 15:25:00,41.41,41.42,41.29,41.31,548700.0,27.94,27.9468,27.8591,27.8726,548700.0
2010-08-05 15:30:00,41.32,41.32,41.24,41.24,451800.0,27.8793,27.8793,27.8253,27.8253,451800.0
2010-08-05 15:35:00,41.24,41.27,41.24,41.24,304500.0,27.8253,27.8456,27.8253,27.8253,304500.0
2010-08-05 15:40:00,41.25,41.29,41.24,41.27,303700.0,27.8321,27.8591,27.8253,27.8456,303700.0
2010-08-05 15:45:00,41.28,41.29,41.22,41.22,422900.0,27.8523,27.8591,27.8119,27.8119,422900.0
2010-08-05 15:50:00,41.23,41.26,41.2,41.26,579200.0,27.8186,27.8388,27.7984,27.8388,579200.0
2010-08-05 15:55:00,41.25,41.3,41.22,41.29,893400.0,27.8321,27.8658,27.8119,27.8591,893400.0
2010-08-06 09:30:00,40.74,40.95,40.66,40.73,909400.0,27.488,27.6297,27.434,27.4812,909400.0
2010-08-06 09:35:00,40.73,40.8,40.69,40.73,587000.0,27.4812,27.5285,27.4543,27.4812,587000.0
2010-08-06 09:40:00,40.73,40.83,40.72,40.76,639800.0,27.4812,27.5487,27.4745,27.5015,639800.0
2010-08-06 09:45:00,40.76,40.93,40.75,40.91,352600.0,27.5015,27.6162,27.4947,27.6027,352600.0
2010-08-06 09:50:00,40.88,40.9,40.8,40.85,449800.0,27.5824,27.5959,27.5285,27.5622,449800.0
2010-08-06 09:55:00,40.85,40.87,40.8,40.81,434400.0,27.5622,27.5757,27.5285,27.5352,434400.0
2010-08-06 10:00:00,40.81,40.84,40.8,40.81,386400.0,27.5352,27.5555,27.5285,27.5352,386400.0
2010-08-06 10:05:00,40.8,40.87,40.77,40.83,316100.0,27.5285,27.5757,27.5082,27.5487,316100.0
2010-08-06 10:10:00,40.83,40.91,40.79,40.9,1014300.0,27.5487,27.6027,27.5217,27.5959,1014300.0
2010-08-06 10:15:00,40.9,40.93,40.85,40.89,248500.0,27.5959,27.6162,27.5622,27.5892,248500.0
2010-08-06 10:20:00,40.88,40.89,40.84,40.88,225000.0,27.5824,27.5892,27.5555,27.5824,225000.0
2010-08-06 10:25:00,40.87,40.92,40.83,40.89,255500.0,27.5757,27.6094,27.5487,27.5892,255500.0
2010-08-06 10:30:00,40.88,40.9,40.83,40.86,211200.0,27.5824,27.5959,27.5487,27.569,211200.0
2010-08-06 10:35:00,40.87,40.87,40.79,40.8,444300.0,27.5757,27.5757,27.5217,27.5285,444300.0
2010-08-06 10:40:00,40.8,40.8,40.67,40.7,638600.0,27.5285,27.5285,27.4408,27.461,638600.0
2010-08-06 10:45:00,40.7,40.71,40.57,40.58,554600.0,27.461,27.4677,27.3733,27.38,554600.0
2010-08-06 10:50:00,40.58,40.6,40.5,40.52,463800.0,27.38,27.3935,27.3261,27.3396,463800.0
2010-08-06 10:55:00,40.52,40.57,40.38,40.42,652500.0,27.3396,27.3733,27.2451,27.2721,652500.0
2010-08-06 11:00:00,40.42,40.44,40.29,40.34,705100.0,27.2721,27.2856,27.1844,27.2181,705100.0
2010-08-06 11:05:00,40.34,40.34,40.25,40.27,427100.0,27.2181,27.2181,27.1574,27.1709,427100.0
2010-08-06 11:10:00,40.27,40.34,40.26,40.26,320800.0,27.1709,27.2181,27.1641,27.1641,320800.0
2010-08-06 11:15:00,40.26,40.31,40.23,40.24,406200.0,27.1641,27.1979,27.1439,27.1506,406200.0
2010-08-06 11:20:00,40.23,40.34,40.2,40.33,291500.0,27.1439,27.2181,27.1236,27.2114,291500.0
2010-08-06 11:25:00,40.33,40.33,40.22,40.24,207000.0,27.2114,27.2114,27.1371,27.1506,207000.0
2010-08-06 11:30:00,40.24,40.26,40.17,40.25,408800.0,27.1506,27.1641,27.1034,27.1574,408800.0
2010-08-06 11:35:00,40.25,40.32,40.25,40.27,264300.0,27.1574,27.2046,27.1574,27.1709,264300.0
2010-08-06 11:40:00,40.27,40.31,40.27,40.3,252500.0,27.1709,27.1979,27.1709,27.1911,252500.0
2010-08-06 11:45:00,40.29,40.32,40.26,40.26,221000.0,27.1844,27.2046,27.1641,27.1641,221000.0
2010-08-06 11:50:00,40.26,40.3,40.26,40.3,205300.0,27.1641,27.1911,27.1641,27.1911,205300.0
2010-08-06 11:55:00,40.3,40.3,40.2,40.2,169100.0,27.1911,27.1911,27.1236,27.1236,169100.0
2010-08-06 12:00:00,40.21,40.25,40.17,40.18,163300.0,27.1304,27.1574,27.1034,27.1101,163300.0
2010-08-06 12:05:00,40.18,40.21,40.16,40.18,185700.0,27.1101,27.1304,27.0967,27.1101,185700.0
2010-08-06 12:10:00,40.18,40.18,40.13,40.17,164500.0,27.1101,27.1101,27.0764,27.1034,164500.0
2010-08-06 12:15:00,40.17,40.19,40.13,40.17,145000.0,27.1034,27.1169,27.0764,27.1034,145000.0
2010-08-06 12:20:00,40.16,40.19,40.14,40.14,227800.0,27.0967,27.1169,27.0832,27.0832,227800.0
2010-08-06 12:25:00,40.14,40.14,40.06,40.08,290000.0,27.0832,27.0832,27.0292,27.0427,290000.0
2010-08-06 12:30:00,40.08,40.1,40.07,40.08,161100.0,27.0427,27.0562,27.0359,27.0427,161100.0
2010-08-06 12:35:00,40.08,40.15,40.08,40.13,151800.0,27.0427,27.0899,27.0427,27.0764,151800.0
2010-08-06 12:40:00,40.12,40.15,40.06,40.09,258900.0,27.0697,27.0899,27.0292,27.0494,258900.0
2010-08-06 12:45:00,40.09,40.11,40.05,40.07,169200.0,27.0494,27.0629,27.0224,27.0359,169200.0
2010-08-06 12:50:00,40.07,40.11,40.05,40.05,174100.0,27.0359,27.0629,27.0224,27.0224,174100.0
2010-08-06 12:55:00,40.06,40.06,39.97,40.0,359600.0,27.0292,27.0292,26.9685,26.9887,359600.0
2010-08-06 13:00:00,40.0,40.07,40.0,40.06,244600.0,26.9887,27.0359,26.9887,27.0292,244600.0
2010-08-06 13:05:00,40.06,40.08,40.03,40.04,182100.0,27.0292,27.0427,27.0089,27.0157,182100.0
2010-08-06 13:10:00,40.04,40.06,40.01,40.04,137100.0,27.0157,27.0292,26.9954,27.0157,137100.0
2010-08-06 13:15:00,40.04,40.08,40.04,40.05,173500.0,27.0157,27.0427,27.0157,27.0224,173500.0
2010-08-06 13:20:00,40.05,40.16,40.05,40.15,296100.0,27.0224,27.0967,27.0224,27.0899,296100.0
2010-08-06 13:25:00,40.15,40.17,40.11,40.17,373900.0,27.0899,27.1034,27.0629,27.1034,373900.0
2010-08-06 13:30:00,40.17,40.19,40.09,40.1,224300.0,27.1034,27.1169,27.0494,27.0562,224300.0
2010-08-06 13:35:00,40.09,40.19,40.09,40.14,383600.0,27.0494,27.1169,27.0494,27.0832,383600.0
2010-08-06 13:40:00,40.13,40.17,40.13,40.15,194800.0,27.0764,27.1034,27.0764,27.0899,194800.0
2010-08-06 13:45:00,40.15,40.24,40.14,40.18,328400.0,27.0899,27.1506,27.0832,27.1101,328400.0
2010-08-06 13:50:00,40.18,40.22,40.14,40.17,181600.0,27.1101,27.1371,27.0832,27.1034,181600.0
2010-08-06 13:55:00,40.17,40.19,40.14,40.15,494500.0,27.1034,27.1169,27.0832,27.0899,494500.0
2010-08-06 14:00:00,40.15,40.17,40.08,40.16,189900.0,27.0899,27.1034,27.0427,27.0967,189900.0
2010-08-06 14:05:00,40.16,40.17,40.14,40.17,91400.0,27.0967,27.1034,27.0832,27.1034,91400.0
2010-08-06 14:10:00,40.16,40.18,40.1,40.12,229500.0,27.0967,27.1101,27.0562,27.0697,229500.0
2010-08-06 14:15:00,40.12,40.13,40.05,40.07,293600.0,27.0697,27.0764,27.0224,27.0359,293600.0
2010-08-06 14:20:00,40.07,40.12,40.01,40.03,327300.0,27.0359,27.0697,26.9954,27.0089,327300.0
2010-08-06 14:25:00,40.02,40.05,40.02,40.04,326200.0,27.0022,27.0224,27.0022,27.0157,326200.0
2010-08-06 14:30:00,40.04,40.06,40.03,40.03,330400.0,27.0157,27.0292,27.0089,27.0089,330400.0
2010-08-06 14:35:00,40.03,40.14,40.02,40.14,389100.0,27.0089,27.0832,27.0022,27.0832,389100.0
2010-08-06 14:40:00,40.13,40.16,40.07,40.1,231100.0,27.0764,27.0967,27.0359,27.0562,231100.0
2010-08-06 14:45:00,40.1,40.26,40.09,40.21,496100.0,27.0562,27.1641,27.0494,27.1304,496100.0
2010-08-06 14:50:00,40.21,40.33,40.21,40.23,609800.0,27.1304,27.2114,27.1304,27.1439,609800.0
2010-08-06 14:55:00,40.24,40.25,40.14,40.16,515200.0,27.1506,27.1574,27.0832,27.0967,515200.0
2010-08-06 15:00:00,40.17,40.25,40.13,40.13,709400.0,27.1034,27.1574,27.0764,27.0764,709400.0
2010-08-06 15:05:00,40.14,40.18,40.1,40.17,579700.0,27.0832,27.1101,27.0562,27.1034,579700.0
2010-08-06 15:10:00,40.18,40.22,40.12,40.17,448700.0,27.1101,27.1371,27.0697,27.1034,448700.0
2010-08-06 15:15:00,40.17,40.2,40.14,40.2,339400.0,27.1034,27.1236,27.0832,27.1236,339400.0
2010-08-06 15:20:00,40.2,40.25,40.13,40.17,765900.0,27.1236,27.1574,27.0764,27.1034,765900.0
2010-08-06 15:25:00,40.17,40.23,40.17,40.19,796000.0,27.1034,27.1439,27.1034,27.1169,796000.0
2010-08-06 15:30:00,40.19,40.25,40.19,40.25,607700.0,27.1169,27.1574,27.1169,27.1574,607700.0
2010-08-06 15:35:00,40.24,40.33,40.24,40.29,721000.0,27.1506,27.2114,27.1506,27.1844,721000.0
2010-08-06 15:40:00,40.3,40.34,40.24,40.33,1019900.0,27.1911,27.2181,27.1506,27.2114,1019900.0
2010-08-06 15:45:00,40.34,40.38,40.28,40.36,1248100.0,27.2181,27.2451,27.1776,27.2316,1248100.0
2010-08-06 15:50:00,40.36,40.36,40.25,40.3,1205900.0,27.2316,27.2316,27.1574,27.1911,1205900.0
2010-08-06 15:55:00,40.29,40.44,40.29,40.43,1987700.0,27.1844,27.2856,27.1844,27.2788,1987700.0
2010-08-09 09:30:00,40.55,40.56,40.01,40.05,1212000.0,27.3598,27.3665,26.9954,27.0224,1212000.0
2010-08-09 09:35:00,40.04,40.06,39.9,39.92,885200.0,27.0157,27.0292,26.9212,26.9347,885200.0
2010-08-09 09:40:00,39.93,39.98,39.84,39.93,1168200.0,26.9415,26.9752,26.8807,26.9415,1168200.0
2010-08-09 09:45:00,39.93,39.94,39.77,39.88,1083500.0,26.9415,26.9482,26.8335,26.9077,1083500.0
2010-08-09 09:50:00,39.87,39.87,39.77,39.81,552700.0,26.901,26.901,26.8335,26.8605,552700.0
2010-08-09 09:55:00,39.8,39.96,39.79,39.96,692500.0,26.8538,26.9617,26.847,26.9617,692500.0
2010-08-09 10:00:00,39.96,40.02,39.89,39.9,779600.0,26.9617,27.0022,26.9145,26.9212,779600.0
2010-08-09 10:05:00,39.9,39.91,39.86,39.9,931900.0,26.9212,26.928,26.8942,26.9212,931900.0
2010-08-09 10:10:00,39.9,39.97,39.88,39.92,834700.0,26.9212,26.9685,26.9077,26.9347,834700.0
2010-08-09 10:15:00,39.91,39.94,39.9,39.9,454100.0,26.928,26.9482,26.9212,26.9212,454100.0
2010-08-09 10:20:00,39.9,40.0,39.9,39.99,354800.0,26.9212,26.9887,26.9212,26.982,354800.0
2010-08-09 10:25:00,39.99,39.99,39.86,39.9,314600.0,26.982,26.982,26.8942,26.9212,314600.0
2010-08-09 10:30:00,39.9,39.97,39.89,39.94,235700.0,26.9212,26.9685,26.9145,26.9482,235700.0
2010-08-09 10:35:00,39.95,40.01,39.94,39.97,307200.0,26.955,26.9954,26.9482,26.9685,307200.0
2010-08-09 10:40:00,39.97,40.07,39.97,40.0,353500.0,26.9685,27.0359,26.9685,26.9887,353500.0
2010-08-09 10:45:00,40.01,40.07,39.99,40.07,190100.0,26.9954,27.0359,26.982,27.0359,190100.0
2010-08-09 10:50:00,40.07,40.1,39.99,39.99,328100.0,27.0359,27.0562,26.982,26.982,328100.0
2010-08-09 10:55:00,39.99,40.08,39.94,40.05,398700.0,26.982,27.0427,26.9482,27.0224,398700.0
2010-08-09 11:00:00,40.05,40.06,40.01,40.03,175900.0,27.0224,27.0292,26.9954,27.0089,175900.0
2010-08-09 11:05:00,40.02,40.03,39.98,40.01,256400.0,27.0022,27.0089,26.9752,26.9954,256400.0
2010-08-09 11:10:00,40.02,40.03,40.0,40.02,280100.0,27.0022,27.0089,26.9887,27.0022,280100.0
2010-08-09 11:15:00,40.02,40.02,39.98,40.0,220900.0,27.0022,27.0022,26.9752,26.9887,220900.0
2010-08-09 11:20:00,40.0,40.03,39.99,40.01,177300.0,26.9887,27.0089,26.982,26.9954,177300.0
2010-08-09 11:25:00,40.02,40.04,40.0,40.03,121400.0,27.0022,27.0157,26.9887,27.0089,121400.0
2010-08-09 11:30:00,40.03,40.09,40.03,40.07,334500.0,27.0089,27.0494,27.0089,27.0359,334500.0
2010-08-09 11:35:00,40.07,40.11,40.05,40.09,254000.0,27.0359,27.0629,27.0224,27.0494,254000.0
2010-08-09 11:40:00,40.1,40.1,40.05,40.05,215700.0,27.0562,27.0562,27.0224,27.0224,215700.0
2010-08-09 11:45:00,40.06,40.06,40.02,40.02,244400.0,27.0292,27.0292,27.0022,27.0022,244400.0
2010-08-09 11:50:00,40.02,40.03,39.98,40.01,199000.0,27.0022,27.0089,26.9752,26.9954,199000.0
2010-08-09 11:55:00,40.01,40.01,39.98,40.0,198100.0,26.9954,26.9954,26.9752,26.9887,198100.0
2010-08-09 12:00:00,40.0,40.03,39.98,40.0,315500.0,26.9887,27.0089,26.9752,26.9887,315500.0
2010-08-09 12:05:00,40.0,40.02,39.99,40.0,199800.0,26.9887,27.0022,26.982,26.9887,199800.0
2010-08-09 12:10:00,40.0,40.05,39.99,40.05,177300.0,26.9887,27.0224,26.982,27.0224,177300.0
2010-08-09 12:15:00,40.05,40.06,39.99,39.99,260100.0,27.0224,27.0292,26.982,26.982,260100.0
2010-08-09 12:20:00,39.99,40.02,39.94,39.94,645600.0,26.982,27.0022,26.9482,26.9482,645600.0
2010-08-09 12:25:00,39.94,40.02,39.94,39.98,497700.0,26.9482,27.0022,26.9482,26.9752,497700.0
2010-08-09 12:30:00,39.98,39.98,39.9,39.9,282200.0,26.9752,26.9752,26.9212,26.9212,282200.0
2010-08-09 12:35:00,39.9,39.96,39.9,39.96,219900.0,26.9212,26.9617,26.9212,26.9617,219900.0
2010-08-09 12:40:00,39.97,39.97,39.9,39.94,426900.0,26.9685,26.9685,26.9212,26.9482,426900.0
2010-08-09 12:45:00,39.94,39.97,39.92,39.93,186400.0,26.9482,26.9685,26.9347,26.9415,186400.0
2010-08-09 12:50:00,39.93,39.94,39.9,39.91,139700.0,26.9415,26.9482,26.9212,26.928,139700.0
2010-08-09 12:55:00,39.91,39.94,39.89,39.9,311000.0,26.928,26.9482,26.9145,26.9212,311000.0
2010-08-09 13:00:00,39.9,39.92,39.89,39.9,315300.0,26.9212,26.9347,26.9145,26.9212,315300.0
2010-08-09 13:05:00,39.9,39.91,39.85,39.86,411100.0,26.9212,26.928,26.8875,26.8942,411100.0
2010-08-09 13:10:00,39.86,39.88,39.83,39.88,236700.0,26.8942,26.9077,26.874,26.9077,236700.0
2010-08-09 13:15:00,39.88,39.9,39.86,39.9,204900.0,26.9077,26.9212,26.8942,26.9212,204900.0
2010-08-09 13:20:00,39.89,39.95,39.87,39.87,349100.0,26.9145,26.955,26.901,26.901,349100.0
2010-08-09 13:25:00,39.87,39.9,39.87,39.89,221200.0,26.901,26.9212,26.901,26.9145,221200.0
2010-08-09 13:30:00,39.89,39.9,39.87,39.9,188300.0,26.9145,26.9212,26.901,26.9212,188300.0
2010-08-09 13:35:00,39.9,39.97,39.89,39.96,335000.0,26.9212,26.9685,26.9145,26.9617,335000.0
2010-08-09 13:40:00,39.96,39.96,39.9,39.92,182900.0,26.9617,26.9617,26.9212,26.9347,182900.0
2010-08-09 13:45:00,39.92,39.95,39.9,39.93,266700.0,26.9347,26.955,26.9212,26.9415,266700.0
2010-08-09 13:50:00,39.94,39.96,39.93,39.95,168700.0,26.9482,26.9617,26.9415,26.955,168700.0
2010-08-09 13:55:00,39.96,39.97,39.91,39.91,230100.0,26.9617,26.9685,26.928,26.928,230100.0
2010-08-09 14:00:00,39.92,40.01,39.92,40.0,333900.0,26.9347,26.9954,26.9347,26.9887,333900.0
2010-08-09 14:05:00,40.0,40.04,39.98,40.02,443000.0,26.9887,27.0157,26.9752,27.0022,443000.0
2010-08-09 14:10:00,40.02,40.03,39.95,39.96,243000.0,27.0022,27.0089,26.955,26.9617,243000.0
2010-08-09 14:15:00,39.96,40.0,39.92,40.0,293900.0,26.9617,26.9887,26.9347,26.9887,293900.0
2010-08-09 14:20:00,39.99,40.0,39.97,39.99,134500.0,26.982,26.9887,26.9685,26.982,134500.0
2010-08-09 14:25:00,39.99,40.0,39.96,39.97,222700.0,26.982,26.9887,26.9617,26.9685,222700.0
2010-08-09 14:30:00,39.97,40.01,39.96,40.0,439900.0,26.9685,26.9954,26.9617,26.9887,439900.0
2010-08-09 14:35:00,40.0,40.0,39.95,39.97,349100.0,26.9887,26.9887,26.955,26.9685,349100.0
2010-08-09 14:40:00,39.97,40.01,39.96,39.98,603200.0,26.9685,26.9954,26.9617,26.9752,603200.0
2010-08-09 14:45:00,39.99,39.99,39.96,39.98,332500.0,26.982,26.982,26.9617,26.9752,332500.0
2010-08-09 14:50:00,39.98,39.98,39.95,39.96,228500.0,26.9752,26.9752,26.955,26.9617,228500.0
2010-08-09 14:55:00,39.96,39.96,39.93,39.93,364200.0,26.9617,26.9617,26.9415,26.9415,364200.0
2010-08-09 15:00:00,39.94,39.94,39.87,39.91,392000.0,26.9482,26.9482,26.901,26.928,392000.0
2010-08-09 15:05:00,39.91,39.93,39.81,39.84,761000.0,26.928,26.9415,26.8605,26.8807,761000.0
2010-08-09 15:10:00,39.84,39.85,39.7,39.72,786100.0,26.8807,26.8875,26.7863,26.7998,786100.0
2010-08-09 15:15:00,39.72,39.75,39.7,39.7,509500.0,26.7998,26.82,26.7863,26.7863,509500.0
2010-08-09 15:20:00,39.7,39.75,39.68,39.69,825000.0,26.7863,26.82,26.7728,26.7795,825000.0
2010-08-09 15:25:00,39.69,39.72,39.68,39.71,538000.0,26.7795,26.7998,26.7728,26.793,538000.0
2010-08-09 15:30:00,39.71,39.76,39.66,39.71,768800.0,26.793,26.8268,26.7593,26.793,768800.0
2010-08-09 15:35:00,39.7,39.77,39.7,39.73,897100.0,26.7863,26.8335,26.7863,26.8065,897100.0
2010-08-09 15:40:00,39.73,39.79,39.71,39.72,1309400.0,26.8065,26.847,26.793,26.7998,1309400.0
2010-08-09 15:45:00,39.72,39.81,39.72,39.79,1086600.0,26.7998,26.8605,26.7998,26.847,1086600.0
2010-08-09 15:50:00,39.79,39.82,39.73,39.82,1225300.0,26.847,26.8672,26.8065,26.8672,1225300.0
2010-08-09 15:55:00,39.83,39.87,39.8,39.82,1916700.0,26.874,26.901,26.8538,26.8672,1916700.0
2010-08-10 09:30:00,39.67,39.73,39.53,39.63,926300.0,26.766,26.8065,26.6716,26.7391,926300.0
2010-08-10 09:35:00,39.63,39.66,39.51,39.58,559800.0,26.7391,26.7593,26.6581,26.7053,559800.0
2010-08-10 09:40:00,39.57,39.59,39.33,39.34,1024500.0,26.6986,26.7121,26.5366,26.5434,1024500.0
2010-08-10 09:45:00,39.34,39.37,39.23,39.34,739300.0,26.5434,26.5636,26.4692,26.5434,739300.0
2010-08-10 09:50:00,39.33,39.33,39.17,39.23,691000.0,26.5366,26.5366,26.4287,26.4692,691000.0
2010-08-10 09:55:00,39.23,39.34,39.21,39.33,388400.0,26.4692,26.5434,26.4557,26.5366,388400.0
2010-08-10 10:00:00,39.33,39.35,39.22,39.23,383100.0,26.5366,26.5501,26.4624,26.4692,383100.0
2010-08-10 10:05:00,39.23,39.41,39.21,39.35,418300.0,26.4692,26.5906,26.4557,26.5501,418300.0
2010-08-10 10:10:00,39.35,39.4,39.32,39.34,287900.0,26.5501,26.5839,26.5299,26.5434,287900.0
2010-08-10 10:15:00,39.34,39.36,39.29,39.32,204600.0,26.5434,26.5569,26.5096,26.5299,204600.0
2010-08-10 10:20:00,39.31,39.37,39.31,39.34,287400.0,26.5231,26.5636,26.5231,26.5434,287400.0
2010-08-10 10:25:00,39.33,39.35,39.25,39.27,307300.0,26.5366,26.5501,26.4827,26.4962,307300.0
2010-08-10 10:30:00,39.27,39.27,39.2,39.2,321100.0,26.4962,26.4962,26.4489,26.4489,321100.0
2010-08-10 10:35:00,39.21,39.24,39.16,39.2,362400.0,26.4557,26.4759,26.4219,26.4489,362400.0
2010-08-10 10:40:00,39.19,39.22,39.17,39.18,309500.0,26.4422,26.4624,26.4287,26.4354,309500.0
2010-08-10 10:45:00,39.19,39.21,39.18,39.18,210800.0,26.4422,26.4557,26.4354,26.4354,210800.0
2010-08-10 10:50:00,39.18,39.22,39.18,39.18,303800.0,26.4354,26.4624,26.4354,26.4354,303800.0
2010-08-10 10:55:00,39.18,39.24,39.17,39.22,287100.0,26.4354,26.4759,26.4287,26.4624,287100.0
2010-08-10 11:00:00,39.21,39.28,39.2,39.25,353300.0,26.4557,26.5029,26.4489,26.4827,353300.0
2010-08-10 11:05:00,39.26,39.32,39.25,39.31,208900.0,26.4894,26.5299,26.4827,26.5231,208900.0
2010-08-10 11:10:00,39.31,39.38,39.29,39.33,269600.0,26.5231,26.5704,26.5096,26.5366,269600.0
2010-08-10 11:15:00,39.34,39.37,39.31,39.36,170000.0,26.5434,26.5636,26.5231,26.5569,170000.0
2010-08-10 11:20:00,39.36,39.38,39.33,39.35,304300.0,26.5569,26.5704,26.5366,26.5501,304300.0
2010-08-10 11:25:00,39.36,39.36,39.31,39.35,144700.0,26.5569,26.5569,26.5231,26.5501,144700.0
2010-08-10 11:30:00,39.36,39.41,39.34,39.39,197800.0,26.5569,26.5906,26.5434,26.5771,197800.0
2010-08-10 11:35:00,39.39,39.41,39.38,39.39,220100.0,26.5771,26.5906,26.5704,26.5771,220100.0
2010-08-10 11:40:00,39.4,39.4,39.34,39.38,184700.0,26.5839,26.5839,26.5434,26.5704,184700.0
2010-08-10 11:45:00,39.39,39.4,39.34,39.36,201900.0,26.5771,26.5839,26.5434,26.5569,201900.0
2010-08-10 11:50:00,39.37,39.43,39.36,39.4,178700.0,26.5636,26.6041,26.5569,26.5839,178700.0
2010-08-10 11:55:00,39.41,39.42,39.37,39.38,187400.0,26.5906,26.5974,26.5636,26.5704,187400.0
2010-08-10 12:00:00,39.37,39.38,39.32,39.38,197600.0,26.5636,26.5704,26.5299,26.5704,197600.0
2010-08-10 12:05:00,39.36,39.36,39.27,39.27,478000.0,26.5569,26.5569,26.4962,26.4962,478000.0
2010-08-10 12:10:00,39.27,39.31,39.25,39.3,205500.0,26.4962,26.5231,26.4827,26.5164,205500.0
2010-08-10 12:15:00,39.3,39.31,39.26,39.3,242500.0,26.5164,26.5231,26.4894,26.5164,242500.0
2010-08-10 12:20:00,39.3,39.32,39.29,39.31,184600.0,26.5164,26.5299,26.5096,26.5231,184600.0
2010-08-10 12:25:00,39.31,39.33,39.3,39.32,84500.0,26.5231,26.5366,26.5164,26.5299,84500.0
2010-08-10 12:30:00,39.31,39.32,39.27,39.3,164000.0,26.5231,26.5299,26.4962,26.5164,164000.0
2010-08-10 12:35:00,39.31,39.33,39.3,39.31,105700.0,26.5231,26.5366,26.5164,26.5231,105700.0
2010-08-10 12:40:00,39.31,39.32,39.25,39.32,224900.0,26.5231,26.5299,26.4827,26.5299,224900.0
2010-08-10 12:45:00,39.31,39.35,39.29,39.34,117900.0,26.5231,26.5501,26.5096,26.5434,117900.0
2010-08-10 12:50:00,39.34,39.34,39.28,39.3,158800.0,26.5434,26.5434,26.5029,26.5164,158800.0
2010-08-10 12:55:00,39.31,39.35,39.3,39.34,131900.0,26.5231,26.5501,26.5164,26.5434,131900.0
2010-08-10 13:00:00,39.34,39.35,39.31,39.33,107900.0,26.5434,26.5501,26.5231,26.5366,107900.0
2010-08-10 13:05:00,39.32,39.34,39.31,39.32,81700.0,26.5299,26.5434,26.5231,26.5299,81700.0
2010-08-10 13:10:00,39.31,39.34,39.31,39.34,94000.0,26.5231,26.5434,26.5231,26.5434,94000.0
2010-08-10 13:15:00,39.33,39.34,39.31,39.34,210700.0,26.5366,26.5434,26.5231,26.5434,210700.0
2010-08-10 13:20:00,39.34,39.35,39.23,39.27,171400.0,26.5434,26.5501,26.4692,26.4962,171400.0
2010-08-10 13:25:00,39.27,39.31,39.27,39.28,164900.0,26.4962,26.5231,26.4962,26.5029,164900.0
2010-08-10 13:30:00,39.28,39.31,39.26,39.31,177000.0,26.5029,26.5231,26.4894,26.5231,177000.0
2010-08-10 13:35:00,39.3,39.32,39.26,39.28,194900.0,26.5164,26.5299,26.4894,26.5029,194900.0
2010-08-10 13:40:00,39.28,39.31,39.26,39.31,177200.0,26.5029,26.5231,26.4894,26.5231,177200.0
2010-08-10 13:45:00,39.31,39.32,39.27,39.27,180400.0,26.5231,26.5299,26.4962,26.4962,180400.0
2010-08-10 13:50:00,39.27,39.28,39.23,39.24,112000.0,26.4962,26.5029,26.4692,26.4759,112000.0
2010-08-10 13:55:00,39.24,39.27,39.22,39.27,156400.0,26.4759,26.4962,26.4624,26.4962,156400.0
2010-08-10 14:00:00,39.27,39.32,39.27,39.32,221500.0,26.4962,26.5299,26.4962,26.5299,221500.0
2010-08-10 14:05:00,39.32,39.33,39.26,39.28,319100.0,26.5299,26.5366,26.4894,26.5029,319100.0
2010-08-10 14:10:00,39.28,39.39,39.25,39.38,298800.0,26.5029,26.5771,26.4827,26.5704,298800.0
2010-08-10 14:15:00,39.39,39.64,39.34,39.45,2219000.0,26.5771,26.7458,26.5434,26.6176,2219000.0
2010-08-10 14:20:00,39.44,39.56,39.39,39.42,974300.0,26.6109,26.6918,26.5771,26.5974,974300.0
2010-08-10 14:25:00,39.42,39.43,39.31,39.42,714000.0,26.5974,26.6041,26.5231,26.5974,714000.0
2010-08-10 14:30:00,39.42,39.63,39.41,39.57,1339400.0,26.5974,26.7391,26.5906,26.6986,1339400.0
2010-08-10 14:35:00,39.57,39.65,39.51,39.58,511800.0,26.6986,26.7525,26.6581,26.7053,511800.0
2010-08-10 14:40:00,39.59,39.72,39.57,39.69,872200.0,26.7121,26.7998,26.6986,26.7795,872200.0
2010-08-10 14:45:00,39.68,39.71,39.61,39.65,409900.0,26.7728,26.793,26.7256,26.7525,409900.0
2010-08-10 14:50:00,39.64,39.65,39.5,39.57,325000.0,26.7458,26.7525,26.6513,26.6986,325000.0
2010-08-10 14:55:00,39.57,39.59,39.51,39.55,264300.0,26.6986,26.7121,26.6581,26.6851,264300.0
2010-08-10 15:00:00,39.55,39.69,39.54,39.66,323500.0,26.6851,26.7795,26.6783,26.7593,323500.0
2010-08-10 15:05:00,39.66,39.71,39.58,39.71,296200.0,26.7593,26.793,26.7053,26.793,296200.0
2010-08-10 15:10:00,39.69,39.7,39.42,39.46,491500.0,26.7795,26.7863,26.5974,26.6244,491500.0
2010-08-10 15:15:00,39.46,39.51,39.35,39.41,531700.0,26.6244,26.6581,26.5501,26.5906,531700.0
2010-08-10 15:20:00,39.4,39.43,39.34,39.37,466400.0,26.5839,26.6041,26.5434,26.5636,466400.0
2010-08-10 15:25:00,39.37,39.41,39.26,39.37,1065000.0,26.5636,26.5906,26.4894,26.5636,1065000.0
2010-08-10 15:30:00,39.37,39.38,39.28,39.31,840700.0,26.5636,26.5704,26.5029,26.5231,840700.0
2010-08-10 15:35:00,39.31,39.36,39.26,39.31,968300.0,26.5231,26.5569,26.4894,26.5231,968300.0
2010-08-10 15:40:00,39.31,39.39,39.3,39.36,629600.0,26.5231,26.5771,26.5164,26.5569,629600.0
2010-08-10 15:45:00,39.36,39.4,39.26,39.28,953400.0,26.5569,26.5839,26.4894,26.5029,953400.0
2010-08-10 15:50:00,39.27,39.29,39.16,39.2,928500.0,26.4962,26.5096,26.4219,26.4489,928500.0
2010-08-10 15:55:00,39.19,39.23,39.17,39.21,1829600.0,26.4422,26.4692,26.4287,26.4557,1829600.0
2010-08-11 09:30:00,38.65,38.78,38.61,38.65,844000.0,26.0778,26.1655,26.0508,26.0778,844000.0
2010-08-11 09:35:00,38.65,38.73,38.59,38.61,839300.0,26.0778,26.1318,26.0373,26.0508,839300.0
2010-08-11 09:40:00,38.61,38.62,38.52,38.53,872200.0,26.0508,26.0576,25.9901,25.9969,872200.0
2010-08-11 09:45:00,38.53,38.57,38.47,38.57,797500.0,25.9969,26.0239,25.9564,26.0239,797500.0
2010-08-11 09:50:00,38.56,38.58,38.47,38.48,496900.0,26.0171,26.0306,25.9564,25.9631,496900.0
2010-08-11 09:55:00,38.48,38.53,38.34,38.44,669800.0,25.9631,25.9969,25.8687,25.9361,669800.0
2010-08-11 10:00:00,38.43,38.48,38.38,38.46,461000.0,25.9294,25.9631,25.8957,25.9496,461000.0
2010-08-11 10:05:00,38.46,38.46,38.37,38.42,564900.0,25.9496,25.9496,25.8889,25.9226,564900.0
2010-08-11 10:10:00,38.43,38.43,38.16,38.19,1020300.0,25.9294,25.9294,25.7472,25.7675,1020300.0
2010-08-11 10:15:00,38.19,38.31,38.13,38.26,1185900.0,25.7675,25.8484,25.727,25.8147,1185900.0
2010-08-11 10:20:00,38.27,38.29,38.17,38.25,703700.0,25.8214,25.8349,25.754,25.8079,703700.0
2010-08-11 10:25:00,38.25,38.27,38.19,38.25,436200.0,25.8079,25.8214,25.7675,25.8079,436200.0
2010-08-11 10:30:00,38.24,38.26,38.2,38.25,859500.0,25.8012,25.8147,25.7742,25.8079,859500.0
2010-08-11 10:35:00,38.25,38.27,38.15,38.2,693000.0,25.8079,25.8214,25.7405,25.7742,693000.0
2010-08-11 10:40:00,38.19,38.25,38.16,38.17,484600.0,25.7675,25.8079,25.7472,25.754,484600.0
2010-08-11 10:45:00,38.16,38.17,38.07,38.1,477200.0,25.7472,25.754,25.6865,25.7067,477200.0
2010-08-11 10:50:00,38.1,38.13,38.06,38.06,418100.0,25.7067,25.727,25.6797,25.6797,418100.0
2010-08-11 10:55:00,38.07,38.09,38.02,38.02,468400.0,25.6865,25.7,25.6528,25.6528,468400.0
2010-08-11 11:00:00,38.03,38.05,38.0,38.03,838800.0,25.6595,25.673,25.6393,25.6595,838800.0
2010-08-11 11:05:00,38.04,38.07,37.98,37.99,389000.0,25.6663,25.6865,25.6258,25.6325,389000.0
2010-08-11 11:10:00,37.99,38.0,37.94,37.97,393700.0,25.6325,25.6393,25.5988,25.619,393700.0
2010-08-11 11:15:00,37.97,38.05,37.94,37.97,599200.0,25.619,25.673,25.5988,25.619,599200.0
2010-08-11 11:20:00,37.97,38.0,37.89,37.95,505600.0,25.619,25.6393,25.565,25.6055,505600.0
2010-08-11 11:25:00,37.95,38.05,37.94,38.04,369900.0,25.6055,25.673,25.5988,25.6663,369900.0
2010-08-11 11:30:00,38.03,38.1,38.03,38.09,292700.0,25.6595,25.7067,25.6595,25.7,292700.0
2010-08-11 11:35:00,38.09,38.13,38.05,38.1,276400.0,25.7,25.727,25.673,25.7067,276400.0
2010-08-11 11:40:00,38.11,38.12,38.09,38.12,217700.0,25.7135,25.7202,25.7,25.7202,217700.0
2010-08-11 11:45:00,38.11,38.16,38.09,38.13,267900.0,25.7135,25.7472,25.7,25.727,267900.0
2010-08-11 11:50:00,38.13,38.17,38.12,38.15,173400.0,25.727,25.754,25.7202,25.7405,173400.0
2010-08-11 11:55:00,38.16,38.16,38.11,38.13,244900.0,25.7472,25.7472,25.7135,25.727,244900.0
2010-08-11 12:00:00,38.13,38.15,38.08,38.08,505900.0,25.727,25.7405,25.6932,25.6932,505900.0
2010-08-11 12:05:00,38.08,38.15,38.08,38.13,152600.0,25.6932,25.7405,25.6932,25.727,152600.0
2010-08-11 12:10:00,38.13,38.14,38.09,38.12,123500.0,25.727,25.7337,25.7,25.7202,123500.0
2010-08-11 12:15:00,38.11,38.13,38.09,38.1,228100.0,25.7135,25.727,25.7,25.7067,228100.0
2010-08-11 12:20:00,38.09,38.11,38.08,38.09,217400.0,25.7,25.7135,25.6932,25.7,217400.0
2010-08-11 12:25:00,38.1,38.11,38.05,38.09,396900.0,25.7067,25.7135,25.673,25.7,396900.0
2010-08-11 12:30:00,38.08,38.1,38.07,38.09,231400.0,25.6932,25.7067,25.6865,25.7,231400.0
2010-08-11 12:35:00,38.09,38.09,38.04,38.05,180600.0,25.7,25.7,25.6663,25.673,180600.0
2010-08-11 12:40:00,38.06,38.07,38.0,38.0,376200.0,25.6797,25.6865,25.6393,25.6393,376200.0
2010-08-11 12:45:00,38.0,38.03,37.99,38.01,388100.0,25.6393,25.6595,25.6325,25.646,388100.0
2010-08-11 12:50:00,38.01,38.03,37.98,38.0,265900.0,25.646,25.6595,25.6258,25.6393,265900.0
2010-08-11 12:55:00,38.01,38.04,37.99,38.02,232700.0,25.646,25.6663,25.6325,25.6528,232700.0
2010-08-11 13:00:00,38.01,38.05,38.01,38.05,206800.0,25.646,25.673,25.646,25.673,206800.0
2010-08-11 13:05:00,38.05,38.1,38.04,38.09,275300.0,25.673,25.7067,25.6663,25.7,275300.0
2010-08-11 13:10:00,38.09,38.09,38.06,38.08,90200.0,25.7,25.7,25.6797,25.6932,90200.0
2010-08-11 13:15:00,38.08,38.12,38.07,38.11,271700.0,25.6932,25.7202,25.6865,25.7135,271700.0
2010-08-11 13:20:00,38.11,38.11,38.06,38.06,436600.0,25.7135,25.7135,25.6797,25.6797,436600.0
2010-08-11 13:25:00,38.06,38.08,38.05,38.08,175300.0,25.6797,25.6932,25.673,25.6932,175300.0
2010-08-11 13:30:00,38.07,38.08,38.03,38.06,329200.0,25.6865,25.6932,25.6595,25.6797,329200.0
2010-08-11 13:35:00,38.06,38.07,38.0,38.01,682900.0,25.6797,25.6865,25.6393,25.646,682900.0
2010-08-11 13:40:00,38.0,38.02,37.99,37.99,269600.0,25.6393,25.6528,25.6325,25.6325,269600.0
2010-08-11 13:45:00,37.99,38.0,37.95,37.95,234700.0,25.6325,25.6393,25.6055,25.6055,234700.0
2010-08-11 13:50:00,37.96,37.97,37.92,37.92,190000.0,25.6123,25.619,25.5853,25.5853,190000.0
2010-08-11 13:55:00,37.93,37.99,37.92,37.96,231300.0,25.592,25.6325,25.5853,25.6123,231300.0
2010-08-11 14:00:00,37.97,38.05,37.97,37.98,253300.0,25.619,25.673,25.619,25.6258,253300.0
2010-08-11 14:05:00,37.97,38.02,37.95,38.02,195700.0,25.619,25.6528,25.6055,25.6528,195700.0
2010-08-11 14:10:00,38.02,38.06,37.99,38.05,249300.0,25.6528,25.6797,25.6325,25.673,249300.0
2010-08-11 14:15:00,38.05,38.06,38.0,38.05,257500.0,25.673,25.6797,25.6393,25.673,257500.0
2010-08-11 14:20:00,38.06,38.11,38.04,38.07,416900.0,25.6797,25.7135,25.6663,25.6865,416900.0
2010-08-11 14:25:00,38.06,38.07,38.02,38.05,401000.0,25.6797,25.6865,25.6528,25.673,401000.0
2010-08-11 14:30:00,38.05,38.05,37.98,38.05,312500.0,25.673,25.673,25.6258,25.673,312500.0
2010-08-11 14:35:00,38.05,38.05,37.97,38.0,430300.0,25.673,25.673,25.619,25.6393,430300.0
2010-08-11 14:40:00,38.0,38.01,37.96,37.96,235100.0,25.6393,25.646,25.6123,25.6123,235100.0
2010-08-11 14:45:00,37.96,37.97,37.93,37.97,345600.0,25.6123,25.619,25.592,25.619,345600.0
2010-08-11 14:50:00,37.97,37.98,37.86,37.88,814100.0,25.619,25.6258,25.5448,25.5583,814100.0
2010-08-11 14:55:00,37.89,37.98,37.88,37.97,346800.0,25.565,25.6258,25.5583,25.619,346800.0
2010-08-11 15:00:00,37.97,37.99,37.9,37.95,551400.0,25.619,25.6325,25.5718,25.6055,551400.0
2010-08-11 15:05:00,37.95,38.0,37.91,37.99,518700.0,25.6055,25.6393,25.5785,25.6325,518700.0
2010-08-11 15:10:00,37.98,38.0,37.94,37.99,452500.0,25.6258,25.6393,25.5988,25.6325,452500.0
2010-08-11 15:15:00,37.99,37.99,37.9,37.93,451300.0,25.6325,25.6325,25.5718,25.592,451300.0
2010-08-11 15:20:00,37.93,37.93,37.82,37.84,783500.0,25.592,25.592,25.5178,25.5313,783500.0
2010-08-11 15:25:00,37.83,37.85,37.8,37.82,975800.0,25.5246,25.5381,25.5043,25.5178,975800.0
2010-08-11 15:30:00,37.82,37.99,37.82,37.96,862500.0,25.5178,25.6325,25.5178,25.6123,862500.0
2010-08-11 15:35:00,37.95,37.97,37.91,37.95,1132300.0,25.6055,25.619,25.5785,25.6055,1132300.0
2010-08-11 15:40:00,37.95,37.97,37.82,37.84,1437600.0,25.6055,25.619,25.5178,25.5313,1437600.0
2010-08-11 15:45:00,37.84,37.91,37.81,37.84,1350400.0,25.5313,25.5785,25.5111,25.5313,1350400.0
2010-08-11 15:50:00,37.84,37.84,37.78,37.8,1266000.0,25.5313,25.5313,25.4908,25.5043,1266000.0
2010-08-11 15:55:00,37.8,37.86,37.75,37.79,3037900.0,25.5043,25.5448,25.4706,25.4976,3037900.0
2010-08-12 09:30:00,37.36,37.67,37.22,37.64,1524300.0,25.2074,25.4166,25.113,25.3964,1524300.0
2010-08-12 09:35:00,37.62,37.73,37.57,37.72,1427600.0,25.3829,25.4571,25.3491,25.4503,1427600.0
2010-08-12 09:40:00,37.72,37.85,37.67,37.82,953600.0,25.4503,25.5381,25.4166,25.5178,953600.0
2010-08-12 09:45:00,37.82,37.92,37.77,37.8,1076200.0,25.5178,25.5853,25.4841,25.5043,1076200.0
2010-08-12 09:50:00,37.8,37.84,37.68,37.7,857800.0,25.5043,25.5313,25.4234,25.4368,857800.0
2010-08-12 09:55:00,37.7,37.86,37.69,37.71,671800.0,25.4368,25.5448,25.4301,25.4436,671800.0
2010-08-12 10:00:00,37.71,37.76,37.65,37.68,539600.0,25.4436,25.4773,25.4031,25.4234,539600.0
2010-08-12 10:05:00,37.68,37.89,37.67,37.88,511100.0,25.4234,25.565,25.4166,25.5583,511100.0
2010-08-12 10:10:00,37.88,37.96,37.82,37.82,550000.0,25.5583,25.6123,25.5178,25.5178,550000.0
2010-08-12 10:15:00,37.82,37.88,37.78,37.86,402200.0,25.5178,25.5583,25.4908,25.5448,402200.0
2010-08-12 10:20:00,37.87,37.92,37.82,37.91,470800.0,25.5515,25.5853,25.5178,25.5785,470800.0
2010-08-12 10:25:00,37.9,37.96,37.77,37.8,741700.0,25.5718,25.6123,25.4841,25.5043,741700.0
2010-08-12 10:30:00,37.79,37.85,37.77,37.79,526600.0,25.4976,25.5381,25.4841,25.4976,526600.0
2010-08-12 10:35:00,37.79,37.83,37.74,37.82,361900.0,25.4976,25.5246,25.4638,25.5178,361900.0
2010-08-12 10:40:00,37.81,37.92,37.79,37.91,326700.0,25.5111,25.5853,25.4976,25.5785,326700.0
2010-08-12 10:45:00,37.91,37.94,37.83,37.84,393400.0,25.5785,25.5988,25.5246,25.5313,393400.0
2010-08-12 10:50:00,37.84,37.9,37.8,37.9,304400.0,25.5313,25.5718,25.5043,25.5718,304400.0
2010-08-12 10:55:00,37.9,37.92,37.81,37.86,505300.0,25.5718,25.5853,25.5111,25.5448,505300.0
2010-08-12 11:00:00,37.85,37.92,37.85,37.88,715600.0,25.5381,25.5853,25.5381,25.5583,715600.0
2010-08-12 11:05:00,37.87,37.91,37.81,37.82,350000.0,25.5515,25.5785,25.5111,25.5178,350000.0
2010-08-12 11:10:00,37.82,37.85,37.74,37.75,433600.0,25.5178,25.5381,25.4638,25.4706,433600.0
2010-08-12 11:15:00,37.76,37.83,37.75,37.82,428900.0,25.4773,25.5246,25.4706,25.5178,428900.0
2010-08-12 11:20:00,37.82,37.9,37.8,37.85,417300.0,25.5178,25.5718,25.5043,25.5381,417300.0
2010-08-12 11:25:00,37.84,37.94,37.84,37.92,367600.0,25.5313,25.5988,25.5313,25.5853,367600.0
2010-08-12 11:30:00,37.91,37.95,37.87,37.89,266800.0,25.5785,25.6055,25.5515,25.565,266800.0
2010-08-12 11:35:00,37.89,37.89,37.82,37.84,183800.0,25.565,25.565,25.5178,25.5313,183800.0
2010-08-12 11:40:00,37.84,37.85,37.8,37.81,168000.0,25.5313,25.5381,25.5043,25.5111,168000.0
2010-08-12 11:45:00,37.81,37.87,37.81,37.86,151800.0,25.5111,25.5515,25.5111,25.5448,151800.0
2010-08-12 11:50:00,37.86,37.88,37.84,37.88,164300.0,25.5448,25.5583,25.5313,25.5583,164300.0
2010-08-12 11:55:00,37.87,37.91,37.84,37.85,186000.0,25.5515,25.5785,25.5313,25.5381,186000.0
2010-08-12 12:00:00,37.85,37.85,37.78,37.78,340400.0,25.5381,25.5381,25.4908,25.4908,340400.0
2010-08-12 12:05:00,37.78,37.85,37.78,37.84,220400.0,25.4908,25.5381,25.4908,25.5313,220400.0
2010-08-12 12:10:00,37.84,37.84,37.76,37.79,231900.0,25.5313,25.5313,25.4773,25.4976,231900.0
2010-08-12 12:15:00,37.79,37.88,37.79,37.82,164600.0,25.4976,25.5583,25.4976,25.5178,164600.0
2010-08-12 12:20:00,37.83,37.85,37.8,37.81,165000.0,25.5246,25.5381,25.5043,25.5111,165000.0
2010-08-12 12:25:00,37.82,37.83,37.79,37.81,173500.0,25.5178,25.5246,25.4976,25.5111,173500.0
2010-08-12 12:30:00,37.81,37.87,37.8,37.86,167800.0,25.5111,25.5515,25.5043,25.5448,167800.0
2010-08-12 12:35:00,37.87,37.89,37.82,37.89,238500.0,25.5515,25.565,25.5178,25.565,238500.0
2010-08-12 12:40:00,37.89,37.9,37.84,37.85,211500.0,25.565,25.5718,25.5313,25.5381,211500.0
2010-08-12 12:45:00,37.85,37.86,37.82,37.86,153500.0,25.5381,25.5448,25.5178,25.5448,153500.0
2010-08-12 12:50:00,37.87,37.92,37.85,37.92,212500.0,25.5515,25.5853,25.5381,25.5853,212500.0
2010-08-12 12:55:00,37.91,37.96,37.9,37.92,242300.0,25.5785,25.6123,25.5718,25.5853,242300.0
2010-08-12 13:00:00,37.92,37.94,37.88,37.88,349700.0,25.5853,25.5988,25.5583,25.5583,349700.0
2010-08-12 13:05:00,37.88,37.9,37.8,37.8,180100.0,25.5583,25.5718,25.5043,25.5043,180100.0
2010-08-12 13:10:00,37.8,37.86,37.8,37.85,142300.0,25.5043,25.5448,25.5043,25.5381,142300.0
2010-08-12 13:15:00,37.85,37.89,37.82,37.88,137900.0,25.5381,25.565,25.5178,25.5583,137900.0
2010-08-12 13:20:00,37.89,37.9,37.8,37.81,276000.0,25.565,25.5718,25.5043,25.5111,276000.0
2010-08-12 13:25:00,37.8,37.81,37.76,37.79,337700.0,25.5043,25.5111,25.4773,25.4976,337700.0
2010-08-12 13:30:00,37.79,37.81,37.75,37.78,280600.0,25.4976,25.5111,25.4706,25.4908,280600.0
2010-08-12 13:35:00,37.78,37.8,37.77,37.78,139100.0,25.4908,25.5043,25.4841,25.4908,139100.0
2010-08-12 13:40:00,37.78,37.79,37.71,37.72,201500.0,25.4908,25.4976,25.4436,25.4503,201500.0
2010-08-12 13:45:00,37.72,37.76,37.71,37.72,216200.0,25.4503,25.4773,25.4436,25.4503,216200.0
2010-08-12 13:50:00,37.72,37.74,37.7,37.7,307700.0,25.4503,25.4638,25.4368,25.4368,307700.0
2010-08-12 13:55:00,37.71,37.75,37.7,37.72,321400.0,25.4436,25.4706,25.4368,25.4503,321400.0
2010-08-12 14:00:00,37.72,37.73,37.69,37.71,216300.0,25.4503,25.4571,25.4301,25.4436,216300.0
2010-08-12 14:05:00,37.71,37.79,37.71,37.79,375700.0,25.4436,25.4976,25.4436,25.4976,375700.0
2010-08-12 14:10:00,37.78,37.81,37.78,37.78,179100.0,25.4908,25.5111,25.4908,25.4908,179100.0
2010-08-12 14:15:00,37.78,37.82,37.78,37.81,181400.0,25.4908,25.5178,25.4908,25.5111,181400.0
2010-08-12 14:20:00,37.82,37.82,37.79,37.81,248700.0,25.5178,25.5178,25.4976,25.5111,248700.0
2010-08-12 14:25:00,37.8,37.88,37.8,37.86,254600.0,25.5043,25.5583,25.5043,25.5448,254600.0
2010-08-12 14:30:00,37.85,37.87,37.82,37.82,206100.0,25.5381,25.5515,25.5178,25.5178,206100.0
2010-08-12 14:35:00,37.82,37.84,37.76,37.81,259100.0,25.5178,25.5313,25.4773,25.5111,259100.0
2010-08-12 14:40:00,37.81,37.84,37.79,37.82,290100.0,25.5111,25.5313,25.4976,25.5178,290100.0
2010-08-12 14:45:00,37.82,37.86,37.79,37.82,316600.0,25.5178,25.5448,25.4976,25.5178,316600.0
2010-08-12 14:50:00,37.81,37.89,37.78,37.88,532800.0,25.5111,25.565,25.4908,25.5583,532800.0
2010-08-12 14:55:00,37.88,37.89,37.81,37.83,1702400.0,25.5583,25.565,25.5111,25.5246,1702400.0
2010-08-12 15:00:00,37.83,37.96,37.83,37.94,791100.0,25.5246,25.6123,25.5246,25.5988,791100.0
2010-08-12 15:05:00,37.94,37.97,37.92,37.94,745400.0,25.5988,25.619,25.5853,25.5988,745400.0
2010-08-12 15:10:00,37.95,37.98,37.94,37.94,468400.0,25.6055,25.6258,25.5988,25.5988,468400.0
2010-08-12 15:15:00,37.95,37.97,37.86,37.86,353700.0,25.6055,25.619,25.5448,25.5448,353700.0
2010-08-12 15:20:00,37.87,37.93,37.86,37.9,307800.0,25.5515,25.592,25.5448,25.5718,307800.0
2010-08-12 15:25:00,37.9,37.91,37.85,37.89,485400.0,25.5718,25.5785,25.5381,25.565,485400.0
2010-08-12 15:30:00,37.89,37.99,37.88,37.99,482600.0,25.565,25.6325,25.5583,25.6325,482600.0
2010-08-12 15:35:00,37.98,37.99,37.9,37.93,459500.0,25.6258,25.6325,25.5718,25.592,459500.0
2010-08-12 15:40:00,37.93,37.93,37.77,37.82,934600.0,25.592,25.592,25.4841,25.5178,934600.0
2010-08-12 15:45:00,37.82,37.9,37.79,37.85,788700.0,25.5178,25.5718,25.4976,25.5381,788700.0
2010-08-12 15:50:00,37.85,37.9,37.84,37.88,670100.0,25.5381,25.5718,25.5313,25.5583,670100.0
2010-08-12 15:55:00,37.89,37.92,37.81,37.81,1168900.0,25.565,25.5853,25.5111,25.5111,1168900.0
2010-08-13 09:30:00,37.79,37.89,37.71,37.86,764000.0,25.4976,25.565,25.4436,25.5448,764000.0
2010-08-13 09:35:00,37.86,37.9,37.78,37.78,496500.0,25.5448,25.5718,25.4908,25.4908,496500.0
2010-08-13 09:40:00,37.78,37.9,37.71,37.74,468200.0,25.4908,25.5718,25.4436,25.4638,468200.0
2010-08-13 09:45:00,37.73,37.79,37.71,37.76,319300.0,25.4571,25.4976,25.4436,25.4773,319300.0
2010-08-13 09:50:00,37.76,37.76,37.69,37.72,423000.0,25.4773,25.4773,25.4301,25.4503,423000.0
2010-08-13 09:55:00,37.72,37.91,37.7,37.89,708300.0,25.4503,25.5785,25.4368,25.565,708300.0
2010-08-13 10:00:00,37.9,37.96,37.83,37.95,424000.0,25.5718,25.6123,25.5246,25.6055,424000.0
2010-08-13 10:05:00,37.95,38.04,37.94,38.0,644500.0,25.6055,25.6663,25.5988,25.6393,644500.0
2010-08-13 10:10:00,37.99,38.02,37.91,37.95,358200.0,25.6325,25.6528,25.5785,25.6055,358200.0
2010-08-13 10:15:00,37.95,38.02,37.93,37.93,341500.0,25.6055,25.6528,25.592,25.592,341500.0
2010-08-13 10:20:00,37.94,37.94,37.84,37.85,463800.0,25.5988,25.5988,25.5313,25.5381,463800.0
2010-08-13 10:25:00,37.85,37.85,37.75,37.83,378300.0,25.5381,25.5381,25.4706,25.5246,378300.0
2010-08-13 10:30:00,37.83,37.85,37.8,37.84,279200.0,25.5246,25.5381,25.5043,25.5313,279200.0
2010-08-13 10:35:00,37.84,37.94,37.83,37.94,247700.0,25.5313,25.5988,25.5246,25.5988,247700.0
2010-08-13 10:40:00,37.93,37.95,37.89,37.89,230300.0,25.592,25.6055,25.565,25.565,230300.0
2010-08-13 10:45:00,37.89,37.92,37.83,37.84,225000.0,25.565,25.5853,25.5246,25.5313,225000.0
2010-08-13 10:50:00,37.83,37.88,37.76,37.78,266600.0,25.5246,25.5583,25.4773,25.4908,266600.0
2010-08-13 10:55:00,37.78,37.85,37.77,37.82,267300.0,25.4908,25.5381,25.4841,25.5178,267300.0
2010-08-13 11:00:00,37.82,37.83,37.76,37.79,176200.0,25.5178,25.5246,25.4773,25.4976,176200.0
2010-08-13 11:05:00,37.79,37.86,37.78,37.8,229000.0,25.4976,25.5448,25.4908,25.5043,229000.0
2010-08-13 11:10:00,37.8,37.81,37.73,37.76,228100.0,25.5043,25.5111,25.4571,25.4773,228100.0
2010-08-13 11:15:00,37.75,37.83,37.75,37.79,211600.0,25.4706,25.5246,25.4706,25.4976,211600.0
2010-08-13 11:20:00,37.79,37.81,37.72,37.8,290900.0,25.4976,25.5111,25.4503,25.5043,290900.0
2010-08-13 11:25:00,37.81,37.83,37.75,37.77,456200.0,25.5111,25.5246,25.4706,25.4841,456200.0
2010-08-13 11:30:00,37.77,37.8,37.74,37.76,373800.0,25.4841,25.5043,25.4638,25.4773,373800.0
2010-08-13 11:35:00,37.75,37.75,37.67,37.67,294700.0,25.4706,25.4706,25.4166,25.4166,294700.0
2010-08-13 11:40:00,37.67,37.79,37.67,37.78,219300.0,25.4166,25.4976,25.4166,25.4908,219300.0
2010-08-13 11:45:00,37.79,37.79,37.72,37.75,165300.0,25.4976,25.4976,25.4503,25.4706,165300.0
2010-08-13 11:50:00,37.75,37.75,37.66,37.68,208600.0,25.4706,25.4706,25.4099,25.4234,208600.0
2010-08-13 11:55:00,37.67,37.72,37.65,37.66,240900.0,25.4166,25.4503,25.4031,25.4099,240900.0
2010-08-13 12:00:00,37.66,37.69,37.64,37.69,116700.0,25.4099,25.4301,25.3964,25.4301,116700.0
2010-08-13 12:05:00,37.69,37.74,37.69,37.73,157200.0,25.4301,25.4638,25.4301,25.4571,157200.0
2010-08-13 12:10:00,37.73,37.76,37.7,37.71,142800.0,25.4571,25.4773,25.4368,25.4436,142800.0
2010-08-13 12:15:00,37.71,37.74,37.66,37.72,191600.0,25.4436,25.4638,25.4099,25.4503,191600.0
2010-08-13 12:20:00,37.72,37.75,37.7,37.72,173500.0,25.4503,25.4706,25.4368,25.4503,173500.0
2010-08-13 12:25:00,37.72,37.76,37.7,37.76,90500.0,25.4503,25.4773,25.4368,25.4773,90500.0
2010-08-13 12:30:00,37.76,37.76,37.7,37.72,281500.0,25.4773,25.4773,25.4368,25.4503,281500.0
2010-08-13 12:35:00,37.72,37.74,37.7,37.72,174300.0,25.4503,25.4638,25.4368,25.4503,174300.0
2010-08-13 12:40:00,37.71,37.77,37.71,37.77,114600.0,25.4436,25.4841,25.4436,25.4841,114600.0
2010-08-13 12:45:00,37.77,37.83,37.76,37.83,165200.0,25.4841,25.5246,25.4773,25.5246,165200.0
2010-08-13 12:50:00,37.82,37.86,37.8,37.85,289100.0,25.5178,25.5448,25.5043,25.5381,289100.0
2010-08-13 12:55:00,37.86,37.9,37.84,37.89,224900.0,25.5448,25.5718,25.5313,25.565,224900.0
2010-08-13 13:00:00,37.88,37.91,37.85,37.87,164300.0,25.5583,25.5785,25.5381,25.5515,164300.0
2010-08-13 13:05:00,37.87,37.88,37.83,37.83,161900.0,25.5515,25.5583,25.5246,25.5246,161900.0
2010-08-13 13:10:00,37.83,37.85,37.81,37.84,181800.0,25.5246,25.5381,25.5111,25.5313,181800.0
2010-08-13 13:15:00,37.83,37.87,37.81,37.85,148100.0,25.5246,25.5515,25.5111,25.5381,148100.0
2010-08-13 13:20:00,37.85,37.85,37.79,37.8,246200.0,25.5381,25.5381,25.4976,25.5043,246200.0
2010-08-13 13:25:00,37.8,37.83,37.8,37.82,219500.0,25.5043,25.5246,25.5043,25.5178,219500.0
2010-08-13 13:30:00,37.82,37.83,37.81,37.83,188200.0,25.5178,25.5246,25.5111,25.5246,188200.0
2010-08-13 13:35:00,37.83,37.85,37.79,37.83,207700.0,25.5246,25.5381,25.4976,25.5246,207700.0
2010-08-13 13:40:00,37.83,37.86,37.8,37.81,112800.0,25.5246,25.5448,25.5043,25.5111,112800.0
2010-08-13 13:45:00,37.81,37.82,37.78,37.79,151500.0,25.5111,25.5178,25.4908,25.4976,151500.0
2010-08-13 13:50:00,37.78,37.79,37.76,37.78,156000.0,25.4908,25.4976,25.4773,25.4908,156000.0
2010-08-13 13:55:00,37.78,37.78,37.74,37.75,170500.0,25.4908,25.4908,25.4638,25.4706,170500.0
2010-08-13 14:00:00,37.75,37.78,37.73,37.77,180000.0,25.4706,25.4908,25.4571,25.4841,180000.0
2010-08-13 14:05:00,37.77,37.81,37.77,37.78,115700.0,25.4841,25.5111,25.4841,25.4908,115700.0
2010-08-13 14:10:00,37.78,37.79,37.74,37.74,131800.0,25.4908,25.4976,25.4638,25.4638,131800.0
2010-08-13 14:15:00,37.74,37.76,37.73,37.74,135800.0,25.4638,25.4773,25.4571,25.4638,135800.0
2010-08-13 14:20:00,37.73,37.75,37.7,37.74,185800.0,25.4571,25.4706,25.4368,25.4638,185800.0
2010-08-13 14:25:00,37.74,37.75,37.71,37.74,132100.0,25.4638,25.4706,25.4436,25.4638,132100.0
2010-08-13 14:30:00,37.74,37.79,37.73,37.74,159700.0,25.4638,25.4976,25.4571,25.4638,159700.0
2010-08-13 14:35:00,37.74,37.74,37.7,37.71,129200.0,25.4638,25.4638,25.4368,25.4436,129200.0
2010-08-13 14:40:00,37.71,37.76,37.71,37.75,106700.0,25.4436,25.4773,25.4436,25.4706,106700.0
2010-08-13 14:45:00,37.75,37.76,37.65,37.66,308900.0,25.4706,25.4773,25.4031,25.4099,308900.0
2010-08-13 14:50:00,37.66,37.67,37.63,37.63,229400.0,25.4099,25.4166,25.3896,25.3896,229400.0
2010-08-13 14:55:00,37.64,37.64,37.58,37.6,325700.0,25.3964,25.3964,25.3559,25.3694,325700.0
2010-08-13 15:00:00,37.6,37.66,37.58,37.66,188000.0,25.3694,25.4099,25.3559,25.4099,188000.0
2010-08-13 15:05:00,37.66,37.7,37.6,37.7,440200.0,25.4099,25.4368,25.3694,25.4368,440200.0
2010-08-13 15:10:00,37.7,37.73,37.68,37.7,215300.0,25.4368,25.4571,25.4234,25.4368,215300.0
2010-08-13 15:15:00,37.69,37.7,37.68,37.7,146900.0,25.4301,25.4368,25.4234,25.4368,146900.0
2010-08-13 15:20:00,37.7,37.75,37.69,37.71,231600.0,25.4368,25.4706,25.4301,25.4436,231600.0
2010-08-13 15:25:00,37.7,37.72,37.67,37.67,223200.0,25.4368,25.4503,25.4166,25.4166,223200.0
2010-08-13 15:30:00,37.67,37.7,37.61,37.69,434300.0,25.4166,25.4368,25.3761,25.4301,434300.0
2010-08-13 15:35:00,37.69,37.7,37.64,37.67,316900.0,25.4301,25.4368,25.3964,25.4166,316900.0
2010-08-13 15:40:00,37.67,37.68,37.61,37.61,436500.0,25.4166,25.4234,25.3761,25.3761,436500.0
2010-08-13 15:45:00,37.61,37.64,37.54,37.58,915500.0,25.3761,25.3964,25.3289,25.3559,915500.0
2010-08-13 15:50:00,37.57,37.63,37.54,37.58,756000.0,25.3491,25.3896,25.3289,25.3559,756000.0
2010-08-13 15:55:00,37.58,37.59,37.5,37.51,1515100.0,25.3559,25.3626,25.3019,25.3087,1515100.0
2010-08-16 09:30:00,37.32,37.63,37.28,37.56,793200.0,25.1805,25.3896,25.1535,25.3424,793200.0
2010-08-16 09:35:00,37.55,37.7,37.52,37.67,741600.0,25.3356,25.4368,25.3154,25.4166,741600.0
2010-08-16 09:40:00,37.67,37.74,37.56,37.56,696000.0,25.4166,25.4638,25.3424,25.3424,696000.0
2010-08-16 09:45:00,37.56,37.61,37.47,37.48,439600.0,25.3424,25.3761,25.2817,25.2884,439600.0
2010-08-16 09:50:00,37.47,37.49,37.35,37.47,511000.0,25.2817,25.2952,25.2007,25.2817,511000.0
2010-08-16 09:55:00,37.46,37.57,37.43,37.48,451700.0,25.2749,25.3491,25.2547,25.2884,451700.0
2010-08-16 10:00:00,37.48,37.57,37.44,37.51,633500.0,25.2884,25.3491,25.2614,25.3087,633500.0
2010-08-16 10:05:00,37.5,37.59,37.49,37.53,552200.0,25.3019,25.3626,25.2952,25.3221,552200.0
2010-08-16 10:10:00,37.53,37.59,37.52,37.54,310800.0,25.3221,25.3626,25.3154,25.3289,310800.0
2010-08-16 10:15:00,37.54,37.6,37.51,37.6,383900.0,25.3289,25.3694,25.3087,25.3694,383900.0
2010-08-16 10:20:00,37.6,37.63,37.58,37.61,316100.0,25.3694,25.3896,25.3559,25.3761,316100.0
2010-08-16 10:25:00,37.61,37.62,37.55,37.56,423300.0,25.3761,25.3829,25.3356,25.3424,423300.0
2010-08-16 10:30:00,37.57,37.61,37.57,37.6,601500.0,25.3491,25.3761,25.3491,25.3694,601500.0
2010-08-16 10:35:00,37.6,37.61,37.56,37.57,346000.0,25.3694,25.3761,25.3424,25.3491,346000.0
2010-08-16 10:40:00,37.58,37.6,37.56,37.6,215500.0,25.3559,25.3694,25.3424,25.3694,215500.0
2010-08-16 10:45:00,37.59,37.65,37.57,37.6,579100.0,25.3626,25.4031,25.3491,25.3694,579100.0
2010-08-16 10:50:00,37.61,37.63,37.59,37.6,419800.0,25.3761,25.3896,25.3626,25.3694,419800.0
2010-08-16 10:55:00,37.59,37.59,37.56,37.58,358800.0,25.3626,25.3626,25.3424,25.3559,358800.0
2010-08-16 11:00:00,37.58,37.58,37.47,37.47,355000.0,25.3559,25.3559,25.2817,25.2817,355000.0
2010-08-16 11:05:00,37.47,37.54,37.47,37.5,390800.0,25.2817,25.3289,25.2817,25.3019,390800.0
2010-08-16 11:10:00,37.49,37.64,37.49,37.63,366500.0,25.2952,25.3964,25.2952,25.3896,366500.0
2010-08-16 11:15:00,37.63,37.63,37.56,37.56,213900.0,25.3896,25.3896,25.3424,25.3424,213900.0
2010-08-16 11:20:00,37.56,37.57,37.48,37.49,393800.0,25.3424,25.3491,25.2884,25.2952,393800.0
2010-08-16 11:25:00,37.49,37.53,37.47,37.5,250100.0,25.2952,25.3221,25.2817,25.3019,250100.0
2010-08-16 11:30:00,37.49,37.58,37.48,37.57,268300.0,25.2952,25.3559,25.2884,25.3491,268300.0
2010-08-16 11:35:00,37.58,37.68,37.57,37.66,311200.0,25.3559,25.4234,25.3491,25.4099,311200.0
2010-08-16 11:40:00,37.66,37.7,37.65,37.67,225700.0,25.4099,25.4368,25.4031,25.4166,225700.0
2010-08-16 11:45:00,37.67,37.72,37.66,37.67,189000.0,25.4166,25.4503,25.4099,25.4166,189000.0
2010-08-16 11:50:00,37.67,37.75,37.67,37.7,236800.0,25.4166,25.4706,25.4166,25.4368,236800.0
2010-08-16 11:55:00,37.71,37.75,37.7,37.74,213800.0,25.4436,25.4706,25.4368,25.4638,213800.0
2010-08-16 12:00:00,37.74,37.77,37.73,37.75,522800.0,25.4638,25.4841,25.4571,25.4706,522800.0
2010-08-16 12:05:00,37.75,37.8,37.75,37.79,205600.0,25.4706,25.5043,25.4706,25.4976,205600.0
2010-08-16 12:10:00,37.79,37.8,37.75,37.78,216900.0,25.4976,25.5043,25.4706,25.4908,216900.0
2010-08-16 12:15:00,37.78,37.79,37.74,37.78,194800.0,25.4908,25.4976,25.4638,25.4908,194800.0
2010-08-16 12:20:00,37.78,37.8,37.75,37.77,209100.0,25.4908,25.5043,25.4706,25.4841,209100.0
2010-08-16 12:25:00,37.76,37.8,37.71,37.8,215300.0,25.4773,25.5043,25.4436,25.5043,215300.0
2010-08-16 12:30:00,37.8,37.81,37.74,37.76,185900.0,25.5043,25.5111,25.4638,25.4773,185900.0
2010-08-16 12:35:00,37.76,37.8,37.75,37.78,136100.0,25.4773,25.5043,25.4706,25.4908,136100.0
2010-08-16 12:40:00,37.78,37.78,37.71,37.75,178500.0,25.4908,25.4908,25.4436,25.4706,178500.0
2010-08-16 12:45:00,37.76,37.77,37.71,37.72,201800.0,25.4773,25.4841,25.4436,25.4503,201800.0
2010-08-16 12:50:00,37.72,37.74,37.7,37.72,174900.0,25.4503,25.4638,25.4368,25.4503,174900.0
2010-08-16 12:55:00,37.72,37.75,37.71,37.73,94100.0,25.4503,25.4706,25.4436,25.4571,94100.0
2010-08-16 13:00:00,37.73,37.78,37.7,37.7,150400.0,25.4571,25.4908,25.4368,25.4368,150400.0
2010-08-16 13:05:00,37.7,37.79,37.7,37.79,155900.0,25.4368,25.4976,25.4368,25.4976,155900.0
2010-08-16 13:10:00,37.79,37.82,37.75,37.77,242500.0,25.4976,25.5178,25.4706,25.4841,242500.0
2010-08-16 13:15:00,37.77,37.79,37.72,37.77,137200.0,25.4841,25.4976,25.4503,25.4841,137200.0
2010-08-16 13:20:00,37.77,37.77,37.71,37.77,212000.0,25.4841,25.4841,25.4436,25.4841,212000.0
2010-08-16 13:25:00,37.77,37.78,37.71,37.73,436300.0,25.4841,25.4908,25.4436,25.4571,436300.0
2010-08-16 13:30:00,37.72,37.76,37.7,37.71,261600.0,25.4503,25.4773,25.4368,25.4436,261600.0
2010-08-16 13:35:00,37.7,37.73,37.68,37.73,181700.0,25.4368,25.4571,25.4234,25.4571,181700.0
2010-08-16 13:40:00,37.73,37.75,37.69,37.72,423000.0,25.4571,25.4706,25.4301,25.4503,423000.0
2010-08-16 13:45:00,37.72,37.76,37.71,37.72,221000.0,25.4503,25.4773,25.4436,25.4503,221000.0
2010-08-16 13:50:00,37.72,37.72,37.65,37.65,150100.0,25.4503,25.4503,25.4031,25.4031,150100.0
2010-08-16 13:55:00,37.65,37.72,37.65,37.68,190700.0,25.4031,25.4503,25.4031,25.4234,190700.0
2010-08-16 14:00:00,37.68,37.72,37.64,37.67,331400.0,25.4234,25.4503,25.3964,25.4166,331400.0
2010-08-16 14:05:00,37.67,37.68,37.53,37.53,306700.0,25.4166,25.4234,25.3221,25.3221,306700.0
2010-08-16 14:10:00,37.53,37.53,37.46,37.52,274400.0,25.3221,25.3221,25.2749,25.3154,274400.0
2010-08-16 14:15:00,37.52,37.55,37.48,37.55,150300.0,25.3154,25.3356,25.2884,25.3356,150300.0
2010-08-16 14:20:00,37.55,37.56,37.52,37.52,115400.0,25.3356,25.3424,25.3154,25.3154,115400.0
2010-08-16 14:25:00,37.52,37.58,37.52,37.55,175800.0,25.3154,25.3559,25.3154,25.3356,175800.0
2010-08-16 14:30:00,37.56,37.59,37.54,37.54,168200.0,25.3424,25.3626,25.3289,25.3289,168200.0
2010-08-16 14:35:00,37.54,37.56,37.52,37.54,184000.0,25.3289,25.3424,25.3154,25.3289,184000.0
2010-08-16 14:40:00,37.55,37.55,37.5,37.52,323900.0,25.3356,25.3356,25.3019,25.3154,323900.0
2010-08-16 14:45:00,37.52,37.61,37.52,37.57,219500.0,25.3154,25.3761,25.3154,25.3491,219500.0
2010-08-16 14:50:00,37.57,37.58,37.42,37.46,378700.0,25.3491,25.3559,25.2479,25.2749,378700.0
2010-08-16 14:55:00,37.46,37.5,37.44,37.46,264300.0,25.2749,25.3019,25.2614,25.2749,264300.0
2010-08-16 15:00:00,37.45,37.53,37.45,37.51,317100.0,25.2682,25.3221,25.2682,25.3087,317100.0
2010-08-16 15:05:00,37.52,37.58,37.51,37.58,390100.0,25.3154,25.3559,25.3087,25.3559,390100.0
2010-08-16 15:10:00,37.58,37.58,37.51,37.53,409400.0,25.3559,25.3559,25.3087,25.3221,409400.0
2010-08-16 15:15:00,37.53,37.57,37.53,37.56,270400.0,25.3221,25.3491,25.3221,25.3424,270400.0
2010-08-16 15:20:00,37.57,37.58,37.53,37.57,304800.0,25.3491,25.3559,25.3221,25.3491,304800.0
2010-08-16 15:25:00,37.57,37.64,37.55,37.61,592400.0,25.3491,25.3964,25.3356,25.3761,592400.0
2010-08-16 15:30:00,37.61,37.64,37.59,37.62,259800.0,25.3761,25.3964,25.3626,25.3829,259800.0
2010-08-16 15:35:00,37.62,37.65,37.6,37.64,394200.0,25.3829,25.4031,25.3694,25.3964,394200.0
2010-08-16 15:40:00,37.64,37.69,37.61,37.66,819300.0,25.3964,25.4301,25.3761,25.4099,819300.0
2010-08-16 15:45:00,37.65,37.68,37.61,37.63,777500.0,25.4031,25.4234,25.3761,25.3896,777500.0
2010-08-16 15:50:00,37.64,37.66,37.62,37.65,264400.0,25.3964,25.4099,25.3829,25.4031,264400.0
2010-08-16 15:55:00,37.65,37.68,37.64,37.68,1339800.0,25.4031,25.4234,25.3964,25.4234,1339800.0
2010-08-17 09:30:00,37.97,38.01,37.84,37.95,1000900.0,25.619,25.646,25.5313,25.6055,1000900.0
2010-08-17 09:35:00,37.96,37.98,37.88,37.97,664200.0,25.6123,25.6258,25.5583,25.619,664200.0
2010-08-17 09:40:00,37.96,37.97,37.84,37.9,678900.0,25.6123,25.619,25.5313,25.5718,678900.0
2010-08-17 09:45:00,37.9,37.9,37.76,37.78,735200.0,25.5718,25.5718,25.4773,25.4908,735200.0
2010-08-17 09:50:00,37.77,37.86,37.77,37.84,473300.0,25.4841,25.5448,25.4841,25.5313,473300.0
2010-08-17 09:55:00,37.85,37.85,37.7,37.76,443100.0,25.5381,25.5381,25.4368,25.4773,443100.0
2010-08-17 10:00:00,37.76,37.79,37.74,37.79,425300.0,25.4773,25.4976,25.4638,25.4976,425300.0
2010-08-17 10:05:00,37.79,37.83,37.76,37.8,559700.0,25.4976,25.5246,25.4773,25.5043,559700.0
2010-08-17 10:10:00,37.79,37.82,37.73,37.74,458600.0,25.4976,25.5178,25.4571,25.4638,458600.0
2010-08-17 10:15:00,37.74,37.77,37.65,37.67,602000.0,25.4638,25.4841,25.4031,25.4166,602000.0
2010-08-17 10:20:00,37.66,37.67,37.59,37.6,508900.0,25.4099,25.4166,25.3626,25.3694,508900.0
2010-08-17 10:25:00,37.6,37.6,37.48,37.5,539100.0,25.3694,25.3694,25.2884,25.3019,539100.0
2010-08-17 10:30:00,37.49,37.51,37.42,37.48,398100.0,25.2952,25.3087,25.2479,25.2884,398100.0
2010-08-17 10:35:00,37.48,37.48,37.4,37.46,433500.0,25.2884,25.2884,25.2344,25.2749,433500.0
2010-08-17 10:40:00,37.45,37.52,37.45,37.47,447600.0,25.2682,25.3154,25.2682,25.2817,447600.0
2010-08-17 10:45:00,37.47,37.63,37.47,37.62,429600.0,25.2817,25.3896,25.2817,25.3829,429600.0
2010-08-17 10:50:00,37.62,37.7,37.61,37.69,882200.0,25.3829,25.4368,25.3761,25.4301,882200.0
2010-08-17 10:55:00,37.69,37.8,37.68,37.79,526800.0,25.4301,25.5043,25.4234,25.4976,526800.0
2010-08-17 11:00:00,37.78,37.89,37.77,37.89,551500.0,25.4908,25.565,25.4841,25.565,551500.0
2010-08-17 11:05:00,37.89,37.95,37.88,37.92,644100.0,25.565,25.6055,25.5583,25.5853,644100.0
2010-08-17 11:10:00,37.93,38.0,37.9,37.99,657800.0,25.592,25.6393,25.5718,25.6325,657800.0
2010-08-17 11:15:00,38.0,38.0,37.85,37.87,535100.0,25.6393,25.6393,25.5381,25.5515,535100.0
2010-08-17 11:20:00,37.87,37.95,37.87,37.93,334000.0,25.5515,25.6055,25.5515,25.592,334000.0
2010-08-17 11:25:00,37.92,37.94,37.89,37.9,357100.0,25.5853,25.5988,25.565,25.5718,357100.0
2010-08-17 11:30:00,37.9,37.94,37.86,37.88,604200.0,25.5718,25.5988,25.5448,25.5583,604200.0
2010-08-17 11:35:00,37.88,37.96,37.88,37.95,377100.0,25.5583,25.6123,25.5583,25.6055,377100.0
2010-08-17 11:40:00,37.95,38.01,37.93,37.93,676800.0,25.6055,25.646,25.592,25.592,676800.0
2010-08-17 11:45:00,37.94,37.97,37.91,37.91,278900.0,25.5988,25.619,25.5785,25.5785,278900.0
2010-08-17 11:50:00,37.91,37.97,37.91,37.96,144300.0,25.5785,25.619,25.5785,25.6123,144300.0
2010-08-17 11:55:00,37.96,38.0,37.95,37.97,92400.0,25.6123,25.6393,25.6055,25.619,92400.0
2010-08-17 12:00:00,37.97,37.98,37.9,37.94,311400.0,25.619,25.6258,25.5718,25.5988,311400.0
2010-08-17 12:05:00,37.95,37.97,37.89,37.9,310700.0,25.6055,25.619,25.565,25.5718,310700.0
2010-08-17 12:10:00,37.9,37.9,37.86,37.87,101900.0,25.5718,25.5718,25.5448,25.5515,101900.0
2010-08-17 12:15:00,37.87,37.89,37.81,37.82,236200.0,25.5515,25.565,25.5111,25.5178,236200.0
2010-08-17 12:20:00,37.82,37.82,37.78,37.79,223500.0,25.5178,25.5178,25.4908,25.4976,223500.0
2010-08-17 12:25:00,37.79,37.8,37.75,37.79,136200.0,25.4976,25.5043,25.4706,25.4976,136200.0
2010-08-17 12:30:00,37.78,37.81,37.76,37.77,164700.0,25.4908,25.5111,25.4773,25.4841,164700.0
2010-08-17 12:35:00,37.77,37.85,37.76,37.84,126800.0,25.4841,25.5381,25.4773,25.5313,126800.0
2010-08-17 12:40:00,37.84,37.87,37.83,37.84,123000.0,25.5313,25.5515,25.5246,25.5313,123000.0
2010-08-17 12:45:00,37.83,37.85,37.8,37.85,135200.0,25.5246,25.5381,25.5043,25.5381,135200.0
2010-08-17 12:50:00,37.84,37.85,37.79,37.8,154200.0,25.5313,25.5381,25.4976,25.5043,154200.0
2010-08-17 12:55:00,37.8,37.81,37.78,37.79,145600.0,25.5043,25.5111,25.4908,25.4976,145600.0
2010-08-17 13:00:00,37.8,37.83,37.79,37.81,128100.0,25.5043,25.5246,25.4976,25.5111,128100.0
2010-08-17 13:05:00,37.81,37.85,37.81,37.84,96400.0,25.5111,25.5381,25.5111,25.5313,96400.0
2010-08-17 13:10:00,37.85,37.89,37.84,37.88,135800.0,25.5381,25.565,25.5313,25.5583,135800.0
2010-08-17 13:15:00,37.88,38.0,37.87,38.0,494800.0,25.5583,25.6393,25.5515,25.6393,494800.0
2010-08-17 13:20:00,38.0,38.05,37.99,38.03,401500.0,25.6393,25.673,25.6325,25.6595,401500.0
2010-08-17 13:25:00,38.04,38.07,38.01,38.06,291700.0,25.6663,25.6865,25.646,25.6797,291700.0
2010-08-17 13:30:00,38.05,38.07,38.01,38.01,310600.0,25.673,25.6865,25.646,25.646,310600.0
2010-08-17 13:35:00,38.01,38.01,37.99,38.0,180700.0,25.646,25.646,25.6325,25.6393,180700.0
2010-08-17 13:40:00,38.01,38.01,37.92,37.95,171800.0,25.646,25.646,25.5853,25.6055,171800.0
2010-08-17 13:45:00,37.96,38.01,37.96,38.0,183500.0,25.6123,25.646,25.6123,25.6393,183500.0
2010-08-17 13:50:00,38.01,38.01,37.9,37.9,191700.0,25.646,25.646,25.5718,25.5718,191700.0
2010-08-17 13:55:00,37.9,37.95,37.89,37.94,201200.0,25.5718,25.6055,25.565,25.5988,201200.0
2010-08-17 14:00:00,37.95,37.95,37.91,37.93,148400.0,25.6055,25.6055,25.5785,25.592,148400.0
2010-08-17 14:05:00,37.92,37.95,37.91,37.91,179900.0,25.5853,25.6055,25.5785,25.5785,179900.0
2010-08-17 14:10:00,37.91,37.96,37.91,37.92,217500.0,25.5785,25.6123,25.5785,25.5853,217500.0
2010-08-17 14:15:00,37.92,37.92,37.9,37.91,165800.0,25.5853,25.5853,25.5718,25.5785,165800.0
2010-08-17 14:20:00,37.9,37.94,37.86,37.93,377800.0,25.5718,25.5988,25.5448,25.592,377800.0
2010-08-17 14:25:00,37.92,37.93,37.87,37.9,246100.0,25.5853,25.592,25.5515,25.5718,246100.0
2010-08-17 14:30:00,37.9,37.92,37.89,37.89,143300.0,25.5718,25.5853,25.565,25.565,143300.0
2010-08-17 14:35:00,37.89,37.89,37.83,37.84,149800.0,25.565,25.565,25.5246,25.5313,149800.0
2010-08-17 14:40:00,37.83,37.88,37.83,37.87,275600.0,25.5246,25.5583,25.5246,25.5515,275600.0
2010-08-17 14:45:00,37.87,37.88,37.83,37.83,251500.0,25.5515,25.5583,25.5246,25.5246,251500.0
2010-08-17 14:50:00,37.83,37.89,37.81,37.88,854800.0,25.5246,25.565,25.5111,25.5583,854800.0
2010-08-17 14:55:00,37.87,37.88,37.77,37.79,277800.0,25.5515,25.5583,25.4841,25.4976,277800.0
2010-08-17 15:00:00,37.79,37.8,37.75,37.79,234500.0,25.4976,25.5043,25.4706,25.4976,234500.0
2010-08-17 15:05:00,37.78,37.78,37.68,37.72,461200.0,25.4908,25.4908,25.4234,25.4503,461200.0
2010-08-17 15:10:00,37.72,37.73,37.69,37.72,330900.0,25.4503,25.4571,25.4301,25.4503,330900.0
2010-08-17 15:15:00,37.72,37.75,37.64,37.64,392800.0,25.4503,25.4706,25.3964,25.3964,392800.0
2010-08-17 15:20:00,37.64,37.7,37.63,37.69,609500.0,25.3964,25.4368,25.3896,25.4301,609500.0
2010-08-17 15:25:00,37.7,37.71,37.67,37.71,292200.0,25.4368,25.4436,25.4166,25.4436,292200.0
2010-08-17 15:30:00,37.7,37.73,37.67,37.67,392700.0,25.4368,25.4571,25.4166,25.4166,392700.0
2010-08-17 15:35:00,37.67,37.67,37.59,37.6,733200.0,25.4166,25.4166,25.3626,25.3694,733200.0
2010-08-17 15:40:00,37.6,37.63,37.55,37.6,607500.0,25.3694,25.3896,25.3356,25.3694,607500.0
2010-08-17 15:45:00,37.6,37.61,37.52,37.58,904400.0,25.3694,25.3761,25.3154,25.3559,904400.0
2010-08-17 15:50:00,37.58,37.59,37.51,37.51,701800.0,25.3559,25.3626,25.3087,25.3087,701800.0
2010-08-17 15:55:00,37.51,37.56,37.47,37.48,1781400.0,25.3087,25.3424,25.2817,25.2884,1781400.0
2010-08-18 09:30:00,37.39,37.77,37.39,37.7,997700.0,25.2277,25.4841,25.2277,25.4368,997700.0
2010-08-18 09:35:00,37.68,37.86,37.66,37.85,878800.0,25.4234,25.5448,25.4099,25.5381,878800.0
2010-08-18 09:40:00,37.85,37.87,37.68,37.7,559600.0,25.5381,25.5515,25.4234,25.4368,559600.0
2010-08-18 09:45:00,37.71,37.78,37.68,37.72,838200.0,25.4436,25.4908,25.4234,25.4503,838200.0
2010-08-18 09:50:00,37.72,37.77,37.67,37.74,590600.0,25.4503,25.4841,25.4166,25.4638,590600.0
2010-08-18 09:55:00,37.73,37.74,37.65,37.69,281500.0,25.4571,25.4638,25.4031,25.4301,281500.0
2010-08-18 10:00:00,37.69,37.77,37.66,37.75,610100.0,25.4301,25.4841,25.4099,25.4706,610100.0
2010-08-18 10:05:00,37.76,37.82,37.73,37.73,414700.0,25.4773,25.5178,25.4571,25.4571,414700.0
2010-08-18 10:10:00,37.74,37.84,37.73,37.74,564600.0,25.4638,25.5313,25.4571,25.4638,564600.0
2010-08-18 10:15:00,37.75,37.77,37.69,37.69,363100.0,25.4706,25.4841,25.4301,25.4301,363100.0
2010-08-18 10:20:00,37.69,37.74,37.67,37.72,407600.0,25.4301,25.4638,25.4166,25.4503,407600.0
2010-08-18 10:25:00,37.72,37.78,37.69,37.71,416500.0,25.4503,25.4908,25.4301,25.4436,416500.0
2010-08-18 10:30:00,37.71,37.8,37.67,37.79,463400.0,25.4436,25.5043,25.4166,25.4976,463400.0
2010-08-18 10:35:00,37.79,37.85,37.78,37.81,310800.0,25.4976,25.5381,25.4908,25.5111,310800.0
2010-08-18 10:40:00,37.8,37.83,37.76,37.8,282500.0,25.5043,25.5246,25.4773,25.5043,282500.0
2010-08-18 10:45:00,37.8,37.85,37.74,37.75,278100.0,25.5043,25.5381,25.4638,25.4706,278100.0
2010-08-18 10:50:00,37.75,37.78,37.72,37.74,226000.0,25.4706,25.4908,25.4503,25.4638,226000.0
2010-08-18 10:55:00,37.74,37.84,37.72,37.83,314300.0,25.4638,25.5313,25.4503,25.5246,314300.0
2010-08-18 11:00:00,37.84,37.92,37.82,37.9,431200.0,25.5313,25.5853,25.5178,25.5718,431200.0
2010-08-18 11:05:00,37.91,37.97,37.89,37.89,301900.0,25.5785,25.619,25.565,25.565,301900.0
2010-08-18 11:10:00,37.89,37.91,37.84,37.9,211800.0,25.565,25.5785,25.5313,25.5718,211800.0
2010-08-18 11:15:00,37.9,37.9,37.76,37.77,313000.0,25.5718,25.5718,25.4773,25.4841,313000.0
2010-08-18 11:20:00,37.77,37.94,37.77,37.93,289400.0,25.4841,25.5988,25.4841,25.592,289400.0
2010-08-18 11:25:00,37.93,37.98,37.9,37.92,422200.0,25.592,25.6258,25.5718,25.5853,422200.0
2010-08-18 11:30:00,37.92,37.99,37.9,37.97,295300.0,25.5853,25.6325,25.5718,25.619,295300.0
2010-08-18 11:35:00,37.97,37.97,37.88,37.88,183600.0,25.619,25.619,25.5583,25.5583,183600.0
2010-08-18 11:40:00,37.89,37.98,37.88,37.98,178400.0,25.565,25.6258,25.5583,25.6258,178400.0
2010-08-18 11:45:00,37.97,37.99,37.93,37.98,210400.0,25.619,25.6325,25.592,25.6258,210400.0
2010-08-18 11:50:00,37.98,37.99,37.92,37.94,242100.0,25.6258,25.6325,25.5853,25.5988,242100.0
2010-08-18 11:55:00,37.93,37.95,37.88,37.88,153100.0,25.592,25.6055,25.5583,25.5583,153100.0
2010-08-18 12:00:00,37.88,37.89,37.82,37.82,198300.0,25.5583,25.565,25.5178,25.5178,198300.0
2010-08-18 12:05:00,37.82,37.89,37.82,37.86,232700.0,25.5178,25.565,25.5178,25.5448,232700.0
2010-08-18 12:10:00,37.86,37.87,37.82,37.83,196800.0,25.5448,25.5515,25.5178,25.5246,196800.0
2010-08-18 12:15:00,37.82,37.85,37.81,37.85,70700.0,25.5178,25.5381,25.5111,25.5381,70700.0
2010-08-18 12:20:00,37.84,37.87,37.82,37.82,119100.0,25.5313,25.5515,25.5178,25.5178,119100.0
2010-08-18 12:25:00,37.82,37.84,37.82,37.83,87100.0,25.5178,25.5313,25.5178,25.5246,87100.0
2010-08-18 12:30:00,37.83,37.87,37.83,37.84,106700.0,25.5246,25.5515,25.5246,25.5313,106700.0
2010-08-18 12:35:00,37.84,37.85,37.8,37.82,94000.0,25.5313,25.5381,25.5043,25.5178,94000.0
2010-08-18 12:40:00,37.82,37.9,37.81,37.88,110000.0,25.5178,25.5718,25.5111,25.5583,110000.0
2010-08-18 12:45:00,37.87,37.9,37.82,37.9,195200.0,25.5515,25.5718,25.5178,25.5718,195200.0
2010-08-18 12:50:00,37.9,37.97,37.9,37.97,235000.0,25.5718,25.619,25.5718,25.619,235000.0
2010-08-18 12:55:00,37.97,38.03,37.96,37.98,333200.0,25.619,25.6595,25.6123,25.6258,333200.0
2010-08-18 13:00:00,37.99,38.01,37.96,37.99,163800.0,25.6325,25.646,25.6123,25.6325,163800.0
2010-08-18 13:05:00,37.99,38.15,37.99,38.15,398400.0,25.6325,25.7405,25.6325,25.7405,398400.0
2010-08-18 13:10:00,38.15,38.17,38.1,38.11,311600.0,25.7405,25.754,25.7067,25.7135,311600.0
2010-08-18 13:15:00,38.11,38.13,38.09,38.11,141500.0,25.7135,25.727,25.7,25.7135,141500.0
2010-08-18 13:20:00,38.11,38.12,38.06,38.11,141600.0,25.7135,25.7202,25.6797,25.7135,141600.0
2010-08-18 13:25:00,38.1,38.13,38.08,38.11,205400.0,25.7067,25.727,25.6932,25.7135,205400.0
2010-08-18 13:30:00,38.12,38.18,38.12,38.13,209000.0,25.7202,25.7607,25.7202,25.727,209000.0
2010-08-18 13:35:00,38.12,38.19,38.08,38.09,264300.0,25.7202,25.7675,25.6932,25.7,264300.0
2010-08-18 13:40:00,38.09,38.12,38.08,38.11,159500.0,25.7,25.7202,25.6932,25.7135,159500.0
2010-08-18 13:45:00,38.1,38.13,38.09,38.1,121000.0,25.7067,25.727,25.7,25.7067,121000.0
2010-08-18 13:50:00,38.1,38.11,38.06,38.07,92700.0,25.7067,25.7135,25.6797,25.6865,92700.0
2010-08-18 13:55:00,38.08,38.13,38.06,38.13,131100.0,25.6932,25.727,25.6797,25.727,131100.0
2010-08-18 14:00:00,38.13,38.18,38.08,38.08,224300.0,25.727,25.7607,25.6932,25.6932,224300.0
2010-08-18 14:05:00,38.07,38.09,38.01,38.06,430900.0,25.6865,25.7,25.646,25.6797,430900.0
2010-08-18 14:10:00,38.06,38.11,38.05,38.08,227200.0,25.6797,25.7135,25.673,25.6932,227200.0
2010-08-18 14:15:00,38.08,38.08,38.03,38.04,146800.0,25.6932,25.6932,25.6595,25.6663,146800.0
2010-08-18 14:20:00,38.04,38.13,38.03,38.11,284400.0,25.6663,25.727,25.6595,25.7135,284400.0
2010-08-18 14:25:00,38.1,38.16,38.1,38.11,114000.0,25.7067,25.7472,25.7067,25.7135,114000.0
2010-08-18 14:30:00,38.11,38.12,38.05,38.06,211300.0,25.7135,25.7202,25.673,25.6797,211300.0
2010-08-18 14:35:00,38.06,38.12,38.05,38.11,384000.0,25.6797,25.7202,25.673,25.7135,384000.0
2010-08-18 14:40:00,38.11,38.14,38.08,38.09,272500.0,25.7135,25.7337,25.6932,25.7,272500.0
2010-08-18 14:45:00,38.08,38.13,38.08,38.13,207800.0,25.6932,25.727,25.6932,25.727,207800.0
2010-08-18 14:50:00,38.13,38.16,38.12,38.13,298000.0,25.727,25.7472,25.7202,25.727,298000.0
2010-08-18 14:55:00,38.14,38.16,38.1,38.12,321600.0,25.7337,25.7472,25.7067,25.7202,321600.0
2010-08-18 15:00:00,38.13,38.15,38.11,38.11,231800.0,25.727,25.7405,25.7135,25.7135,231800.0
2010-08-18 15:05:00,38.11,38.12,38.04,38.06,288000.0,25.7135,25.7202,25.6663,25.6797,288000.0
2010-08-18 15:10:00,38.06,38.08,38.0,38.04,398800.0,25.6797,25.6932,25.6393,25.6663,398800.0
2010-08-18 15:15:00,38.03,38.08,38.02,38.06,317200.0,25.6595,25.6932,25.6528,25.6797,317200.0
2010-08-18 15:20:00,38.06,38.07,37.99,38.03,446300.0,25.6797,25.6865,25.6325,25.6595,446300.0
2010-08-18 15:25:00,38.04,38.06,38.01,38.05,326500.0,25.6663,25.6797,25.646,25.673,326500.0
2010-08-18 15:30:00,38.04,38.09,37.98,38.09,449700.0,25.6663,25.7,25.6258,25.7,449700.0
2010-08-18 15:35:00,38.08,38.11,38.0,38.0,525000.0,25.6932,25.7135,25.6393,25.6393,525000.0
2010-08-18 15:40:00,38.01,38.01,37.94,37.99,676300.0,25.646,25.646,25.5988,25.6325,676300.0
2010-08-18 15:45:00,37.99,38.04,37.98,38.0,431500.0,25.6325,25.6663,25.6258,25.6393,431500.0
2010-08-18 15:50:00,38.01,38.01,37.92,37.94,537400.0,25.646,25.646,25.5853,25.5988,537400.0
2010-08-18 15:55:00,37.95,37.98,37.89,37.9,1260900.0,25.6055,25.6258,25.565,25.5718,1260900.0
2010-08-19 09:30:00,37.66,37.8,37.65,37.77,645000.0,25.4099,25.5043,25.4031,25.4841,645000.0
2010-08-19 09:35:00,37.77,37.88,37.73,37.84,947900.0,25.4841,25.5583,25.4571,25.5313,947900.0
2010-08-19 09:40:00,37.84,37.97,37.82,37.91,784700.0,25.5313,25.619,25.5178,25.5785,784700.0
2010-08-19 09:45:00,37.91,37.92,37.82,37.86,363000.0,25.5785,25.5853,25.5178,25.5448,363000.0
2010-08-19 09:50:00,37.86,37.87,37.75,37.84,420300.0,25.5448,25.5515,25.4706,25.5313,420300.0
2010-08-19 09:55:00,37.83,37.89,37.79,37.83,342100.0,25.5246,25.565,25.4976,25.5246,342100.0
2010-08-19 10:00:00,37.83,37.83,37.63,37.65,1437000.0,25.5246,25.5246,25.3896,25.4031,1437000.0
2010-08-19 10:05:00,37.64,37.67,37.56,37.65,1092300.0,25.3964,25.4166,25.3424,25.4031,1092300.0
2010-08-19 10:10:00,37.65,37.67,37.6,37.62,555400.0,25.4031,25.4166,25.3694,25.3829,555400.0
2010-08-19 10:15:00,37.62,37.63,37.57,37.61,748700.0,25.3829,25.3896,25.3491,25.3761,748700.0
2010-08-19 10:20:00,37.6,37.62,37.5,37.53,375600.0,25.3694,25.3829,25.3019,25.3221,375600.0
2010-08-19 10:25:00,37.53,37.54,37.45,37.5,623000.0,25.3221,25.3289,25.2682,25.3019,623000.0
2010-08-19 10:30:00,37.5,37.5,37.44,37.47,587500.0,25.3019,25.3019,25.2614,25.2817,587500.0
2010-08-19 10:35:00,37.47,37.49,37.37,37.38,505700.0,25.2817,25.2952,25.2142,25.2209,505700.0
2010-08-19 10:40:00,37.38,37.39,37.26,37.32,906100.0,25.2209,25.2277,25.14,25.1805,906100.0
2010-08-19 10:45:00,37.32,37.35,37.29,37.32,359800.0,25.1805,25.2007,25.1602,25.1805,359800.0
2010-08-19 10:50:00,37.32,37.33,37.15,37.17,885400.0,25.1805,25.1872,25.0658,25.0792,885400.0
2010-08-19 10:55:00,37.18,37.3,37.18,37.27,453100.0,25.086,25.167,25.086,25.1467,453100.0
2010-08-19 11:00:00,37.26,37.28,37.1,37.12,415700.0,25.14,25.1535,25.032,25.0455,415700.0
2010-08-19 11:05:00,37.12,37.13,37.05,37.06,1214800.0,25.0455,25.0523,24.9983,25.005,1214800.0
2010-08-19 11:10:00,37.06,37.16,37.06,37.12,343000.0,25.005,25.0725,25.005,25.0455,343000.0
2010-08-19 11:15:00,37.12,37.19,37.12,37.18,226700.0,25.0455,25.0927,25.0455,25.086,226700.0
2010-08-19 11:20:00,37.17,37.21,37.14,37.19,278700.0,25.0792,25.1062,25.059,25.0927,278700.0
2010-08-19 11:25:00,37.19,37.24,37.18,37.23,219400.0,25.0927,25.1265,25.086,25.1197,219400.0
2010-08-19 11:30:00,37.24,37.24,37.11,37.13,286700.0,25.1265,25.1265,25.0388,25.0523,286700.0
2010-08-19 11:35:00,37.13,37.14,37.08,37.12,291600.0,25.0523,25.059,25.0185,25.0455,291600.0
2010-08-19 11:40:00,37.12,37.15,37.05,37.08,268800.0,25.0455,25.0658,24.9983,25.0185,268800.0
2010-08-19 11:45:00,37.08,37.11,37.06,37.07,343100.0,25.0185,25.0388,25.005,25.0118,343100.0
2010-08-19 11:50:00,37.06,37.07,37.0,37.02,617500.0,25.005,25.0118,24.9645,24.978,617500.0
2010-08-19 11:55:00,37.02,37.08,37.0,37.07,443200.0,24.978,25.0185,24.9645,25.0118,443200.0
2010-08-19 12:00:00,37.08,37.11,37.03,37.08,499500.0,25.0185,25.0388,24.9848,25.0185,499500.0
2010-08-19 12:05:00,37.08,37.09,37.04,37.06,342800.0,25.0185,25.0253,24.9915,25.005,342800.0
2010-08-19 12:10:00,37.06,37.09,37.03,37.05,336800.0,25.005,25.0253,24.9848,24.9983,336800.0
2010-08-19 12:15:00,37.05,37.08,37.01,37.07,307100.0,24.9983,25.0185,24.9713,25.0118,307100.0
2010-08-19 12:20:00,37.07,37.11,37.06,37.09,182000.0,25.0118,25.0388,25.005,25.0253,182000.0
2010-08-19 12:25:00,37.09,37.2,37.09,37.15,319700.0,25.0253,25.0995,25.0253,25.0658,319700.0
2010-08-19 12:30:00,37.15,37.21,37.14,37.21,168400.0,25.0658,25.1062,25.059,25.1062,168400.0
2010-08-19 12:35:00,37.21,37.22,37.16,37.2,206100.0,25.1062,25.113,25.0725,25.0995,206100.0
2010-08-19 12:40:00,37.2,37.2,37.14,37.18,294300.0,25.0995,25.0995,25.059,25.086,294300.0
2010-08-19 12:45:00,37.19,37.22,37.17,37.19,163400.0,25.0927,25.113,25.0792,25.0927,163400.0
2010-08-19 12:50:00,37.19,37.2,37.14,37.16,213000.0,25.0927,25.0995,25.059,25.0725,213000.0
2010-08-19 12:55:00,37.16,37.2,37.14,37.2,162700.0,25.0725,25.0995,25.059,25.0995,162700.0
2010-08-19 13:00:00,37.21,37.24,37.21,37.23,187300.0,25.1062,25.1265,25.1062,25.1197,187300.0
2010-08-19 13:05:00,37.23,37.23,37.17,37.18,140900.0,25.1197,25.1197,25.0792,25.086,140900.0
2010-08-19 13:10:00,37.18,37.21,37.17,37.2,106700.0,25.086,25.1062,25.0792,25.0995,106700.0
2010-08-19 13:15:00,37.19,37.22,37.16,37.22,195800.0,25.0927,25.113,25.0725,25.113,195800.0
2010-08-19 13:20:00,37.22,37.23,37.17,37.19,123800.0,25.113,25.1197,25.0792,25.0927,123800.0
2010-08-19 13:25:00,37.18,37.19,37.14,37.15,102800.0,25.086,25.0927,25.059,25.0658,102800.0
2010-08-19 13:30:00,37.15,37.15,37.11,37.11,154000.0,25.0658,25.0658,25.0388,25.0388,154000.0
2010-08-19 13:35:00,37.11,37.16,37.1,37.15,156300.0,25.0388,25.0725,25.032,25.0658,156300.0
2010-08-19 13:40:00,37.14,37.14,37.07,37.08,225700.0,25.059,25.059,25.0118,25.0185,225700.0
2010-08-19 13:45:00,37.08,37.13,37.07,37.11,108000.0,25.0185,25.0523,25.0118,25.0388,108000.0
2010-08-19 13:50:00,37.1,37.11,37.06,37.09,101500.0,25.032,25.0388,25.005,25.0253,101500.0
2010-08-19 13:55:00,37.09,37.11,37.05,37.06,127300.0,25.0253,25.0388,24.9983,25.005,127300.0
2010-08-19 14:00:00,37.06,37.07,37.02,37.02,191900.0,25.005,25.0118,24.978,24.978,191900.0
2010-08-19 14:05:00,37.03,37.1,37.01,37.1,202000.0,24.9848,25.032,24.9713,25.032,202000.0
2010-08-19 14:10:00,37.09,37.18,37.09,37.17,198300.0,25.0253,25.086,25.0253,25.0792,198300.0
2010-08-19 14:15:00,37.18,37.18,37.13,37.17,218300.0,25.086,25.086,25.0523,25.0792,218300.0
2010-08-19 14:20:00,37.17,37.25,37.16,37.21,635200.0,25.0792,25.1332,25.0725,25.1062,635200.0
2010-08-19 14:25:00,37.21,37.21,37.16,37.19,216100.0,25.1062,25.1062,25.0725,25.0927,216100.0
2010-08-19 14:30:00,37.19,37.29,37.19,37.26,279600.0,25.0927,25.1602,25.0927,25.14,279600.0
2010-08-19 14:35:00,37.26,37.28,37.17,37.19,232400.0,25.14,25.1535,25.0792,25.0927,232400.0
2010-08-19 14:40:00,37.19,37.19,37.13,37.17,233800.0,25.0927,25.0927,25.0523,25.0792,233800.0
2010-08-19 14:45:00,37.16,37.19,37.16,37.18,183100.0,25.0725,25.0927,25.0725,25.086,183100.0
2010-08-19 14:50:00,37.18,37.22,37.14,37.16,329500.0,25.086,25.113,25.059,25.0725,329500.0
2010-08-19 14:55:00,37.17,37.19,37.13,37.15,186900.0,25.0792,25.0927,25.0523,25.0658,186900.0
2010-08-19 15:00:00,37.15,37.16,37.09,37.12,213900.0,25.0658,25.0725,25.0253,25.0455,213900.0
2010-08-19 15:05:00,37.12,37.15,37.08,37.12,252900.0,25.0455,25.0658,25.0185,25.0455,252900.0
2010-08-19 15:10:00,37.12,37.23,37.1,37.23,266400.0,25.0455,25.1197,25.032,25.1197,266400.0
2010-08-19 15:15:00,37.22,37.35,37.2,37.31,500800.0,25.113,25.2007,25.0995,25.1737,500800.0
2010-08-19 15:20:00,37.32,37.39,37.31,37.39,368800.0,25.1805,25.2277,25.1737,25.2277,368800.0
2010-08-19 15:25:00,37.39,37.39,37.21,37.21,404700.0,25.2277,25.2277,25.1062,25.1062,404700.0
2010-08-19 15:30:00,37.21,37.25,37.19,37.2,337700.0,25.1062,25.1332,25.0927,25.0995,337700.0
2010-08-19 15:35:00,37.2,37.21,37.14,37.16,469300.0,25.0995,25.1062,25.059,25.0725,469300.0
2010-08-19 15:40:00,37.17,37.18,37.12,37.17,422600.0,25.0792,25.086,25.0455,25.0792,422600.0
2010-08-19 15:45:00,37.16,37.16,37.1,37.13,740700.0,25.0725,25.0725,25.032,25.0523,740700.0
2010-08-19 15:50:00,37.12,37.14,37.07,37.14,919300.0,25.0455,25.059,25.0118,25.059,919300.0
2010-08-19 15:55:00,37.14,37.17,37.05,37.08,2296800.0,25.059,25.0792,24.9983,25.0185,2296800.0
2010-08-20 09:30:00,37.11,37.22,37.03,37.22,4071300.0,25.0388,25.113,24.9848,25.113,4071300.0
2010-08-20 09:35:00,37.22,37.23,37.04,37.07,532000.0,25.113,25.1197,24.9915,25.0118,532000.0
2010-08-20 09:40:00,37.06,37.09,36.95,37.0,782300.0,25.005,25.0253,24.9308,24.9645,782300.0
2010-08-20 09:45:00,37.0,37.01,36.81,36.86,728100.0,24.9645,24.9713,24.8363,24.8701,728100.0
2010-08-20 09:50:00,36.87,36.95,36.83,36.95,581000.0,24.8768,24.9308,24.8498,24.9308,581000.0
2010-08-20 09:55:00,36.94,36.98,36.9,36.95,366300.0,24.9241,24.9511,24.8971,24.9308,366300.0
2010-08-20 10:00:00,36.95,37.09,36.94,37.09,538500.0,24.9308,25.0253,24.9241,25.0253,538500.0
2010-08-20 10:05:00,37.09,37.09,36.95,36.97,543400.0,25.0253,25.0253,24.9308,24.9443,543400.0
2010-08-20 10:10:00,36.98,37.05,36.97,36.98,616700.0,24.9511,24.9983,24.9443,24.9511,616700.0
2010-08-20 10:15:00,36.98,37.12,36.98,37.08,447800.0,24.9511,25.0455,24.9511,25.0185,447800.0
2010-08-20 10:20:00,37.09,37.09,36.99,37.09,358800.0,25.0253,25.0253,24.9578,25.0253,358800.0
2010-08-20 10:25:00,37.1,37.16,37.06,37.11,430100.0,25.032,25.0725,25.005,25.0388,430100.0
2010-08-20 10:30:00,37.11,37.14,37.08,37.13,234000.0,25.0388,25.059,25.0185,25.0523,234000.0
2010-08-20 10:35:00,37.14,37.2,37.11,37.14,348900.0,25.059,25.0995,25.0388,25.059,348900.0
2010-08-20 10:40:00,37.14,37.18,37.13,37.13,419600.0,25.059,25.086,25.0523,25.0523,419600.0
2010-08-20 10:45:00,37.13,37.24,37.13,37.22,397000.0,25.0523,25.1265,25.0523,25.113,397000.0
2010-08-20 10:50:00,37.22,37.24,37.16,37.16,218700.0,25.113,25.1265,25.0725,25.0725,218700.0
2010-08-20 10:55:00,37.15,37.22,37.13,37.22,291000.0,25.0658,25.113,25.0523,25.113,291000.0
2010-08-20 11:00:00,37.22,37.24,37.19,37.21,358000.0,25.113,25.1265,25.0927,25.1062,358000.0
2010-08-20 11:05:00,37.2,37.23,37.13,37.23,376900.0,25.0995,25.1197,25.0523,25.1197,376900.0
2010-08-20 11:10:00,37.22,37.24,37.16,37.19,240700.0,25.113,25.1265,25.0725,25.0927,240700.0
2010-08-20 11:15:00,37.19,37.2,37.12,37.13,253000.0,25.0927,25.0995,25.0455,25.0523,253000.0
2010-08-20 11:20:00,37.13,37.16,37.11,37.13,161700.0,25.0523,25.0725,25.0388,25.0523,161700.0
2010-08-20 11:25:00,37.12,37.14,37.08,37.14,252000.0,25.0455,25.059,25.0185,25.059,252000.0
2010-08-20 11:30:00,37.13,37.15,37.07,37.1,286500.0,25.0523,25.0658,25.0118,25.032,286500.0
2010-08-20 11:35:00,37.09,37.1,36.99,36.99,465000.0,25.0253,25.032,24.9578,24.9578,465000.0
2010-08-20 11:40:00,37.0,37.08,36.97,37.05,423200.0,24.9645,25.0185,24.9443,24.9983,423200.0
2010-08-20 11:45:00,37.04,37.04,36.88,36.89,440900.0,24.9915,24.9915,24.8836,24.8903,440900.0
2010-08-20 11:50:00,36.89,36.93,36.85,36.86,395400.0,24.8903,24.9173,24.8633,24.8701,395400.0
2010-08-20 11:55:00,36.86,36.89,36.83,36.89,291800.0,24.8701,24.8903,24.8498,24.8903,291800.0
2010-08-20 12:00:00,36.89,36.93,36.88,36.92,267100.0,24.8903,24.9173,24.8836,24.9106,267100.0
2010-08-20 12:05:00,36.92,36.94,36.9,36.93,157200.0,24.9106,24.9241,24.8971,24.9173,157200.0
2010-08-20 12:10:00,36.93,36.95,36.91,36.95,126800.0,24.9173,24.9308,24.9038,24.9308,126800.0
2010-08-20 12:15:00,36.95,36.95,36.89,36.92,235700.0,24.9308,24.9308,24.8903,24.9106,235700.0
2010-08-20 12:20:00,36.92,36.99,36.91,36.98,186900.0,24.9106,24.9578,24.9038,24.9511,186900.0
2010-08-20 12:25:00,36.98,37.01,36.95,37.0,186700.0,24.9511,24.9713,24.9308,24.9645,186700.0
2010-08-20 12:30:00,37.0,37.02,36.97,36.97,194600.0,24.9645,24.978,24.9443,24.9443,194600.0
2010-08-20 12:35:00,36.97,36.98,36.94,36.98,82200.0,24.9443,24.9511,24.9241,24.9511,82200.0
2010-08-20 12:40:00,36.97,37.01,36.95,37.01,158300.0,24.9443,24.9713,24.9308,24.9713,158300.0
2010-08-20 12:45:00,37.0,37.01,36.98,36.98,97700.0,24.9645,24.9713,24.9511,24.9511,97700.0
2010-08-20 12:50:00,36.99,37.05,36.99,37.05,152000.0,24.9578,24.9983,24.9578,24.9983,152000.0
2010-08-20 12:55:00,37.05,37.07,37.01,37.05,142200.0,24.9983,25.0118,24.9713,24.9983,142200.0
2010-08-20 13:00:00,37.04,37.07,37.04,37.07,232100.0,24.9915,25.0118,24.9915,25.0118,232100.0
2010-08-20 13:05:00,37.08,37.18,37.05,37.18,209100.0,25.0185,25.086,24.9983,25.086,209100.0
2010-08-20 13:10:00,37.18,37.18,37.11,37.11,195300.0,25.086,25.086,25.0388,25.0388,195300.0
2010-08-20 13:15:00,37.11,37.11,37.07,37.07,92900.0,25.0388,25.0388,25.0118,25.0118,92900.0
2010-08-20 13:20:00,37.07,37.11,37.07,37.07,125100.0,25.0118,25.0388,25.0118,25.0118,125100.0
2010-08-20 13:25:00,37.07,37.1,37.05,37.05,267900.0,25.0118,25.032,24.9983,24.9983,267900.0
2010-08-20 13:30:00,37.05,37.08,37.03,37.05,204600.0,24.9983,25.0185,24.9848,24.9983,204600.0
2010-08-20 13:35:00,37.05,37.05,37.0,37.02,173400.0,24.9983,24.9983,24.9645,24.978,173400.0
2010-08-20 13:40:00,37.02,37.05,37.01,37.04,131400.0,24.978,24.9983,24.9713,24.9915,131400.0
2010-08-20 13:45:00,37.04,37.08,37.03,37.08,163000.0,24.9915,25.0185,24.9848,25.0185,163000.0
2010-08-20 13:50:00,37.08,37.13,37.08,37.11,172000.0,25.0185,25.0523,25.0185,25.0388,172000.0
2010-08-20 13:55:00,37.12,37.13,37.05,37.06,136000.0,25.0455,25.0523,24.9983,25.005,136000.0
2010-08-20 14:00:00,37.07,37.09,37.06,37.07,146800.0,25.0118,25.0253,25.005,25.0118,146800.0
2010-08-20 14:05:00,37.07,37.08,37.06,37.06,70200.0,25.0118,25.0185,25.005,25.005,70200.0
2010-08-20 14:10:00,37.06,37.1,37.06,37.1,176300.0,25.005,25.032,25.005,25.032,176300.0
2010-08-20 14:15:00,37.1,37.15,37.1,37.12,172800.0,25.032,25.0658,25.032,25.0455,172800.0
2010-08-20 14:20:00,37.12,37.15,37.1,37.1,85100.0,25.0455,25.0658,25.032,25.032,85100.0
2010-08-20 14:25:00,37.1,37.13,37.07,37.07,146400.0,25.032,25.0523,25.0118,25.0118,146400.0
2010-08-20 14:30:00,37.07,37.17,37.07,37.15,210200.0,25.0118,25.0792,25.0118,25.0658,210200.0
2010-08-20 14:35:00,37.15,37.17,37.12,37.15,236100.0,25.0658,25.0792,25.0455,25.0658,236100.0
2010-08-20 14:40:00,37.15,37.18,37.1,37.17,202500.0,25.0658,25.086,25.032,25.0792,202500.0
2010-08-20 14:45:00,37.18,37.22,37.17,37.18,290500.0,25.086,25.113,25.0792,25.086,290500.0
2010-08-20 14:50:00,37.19,37.29,37.18,37.25,386100.0,25.0927,25.1602,25.086,25.1332,386100.0
2010-08-20 14:55:00,37.25,37.27,37.21,37.22,311700.0,25.1332,25.1467,25.1062,25.113,311700.0
2010-08-20 15:00:00,37.22,37.24,37.2,37.23,324500.0,25.113,25.1265,25.0995,25.1197,324500.0
2010-08-20 15:05:00,37.23,37.3,37.21,37.29,375000.0,25.1197,25.167,25.1062,25.1602,375000.0
2010-08-20 15:10:00,37.29,37.35,37.27,37.35,384600.0,25.1602,25.2007,25.1467,25.2007,384600.0
2010-08-20 15:15:00,37.35,37.36,37.28,37.29,284200.0,25.2007,25.2074,25.1535,25.1602,284200.0
2010-08-20 15:20:00,37.3,37.3,37.22,37.26,380200.0,25.167,25.167,25.113,25.14,380200.0
2010-08-20 15:25:00,37.25,37.29,37.25,37.29,173700.0,25.1332,25.1602,25.1332,25.1602,173700.0
2010-08-20 15:30:00,37.29,37.34,37.26,37.26,433500.0,25.1602,25.1939,25.14,25.14,433500.0
2010-08-20 15:35:00,37.26,37.31,37.23,37.25,376400.0,25.14,25.1737,25.1197,25.1332,376400.0
2010-08-20 15:40:00,37.25,37.29,37.21,37.21,464000.0,25.1332,25.1602,25.1062,25.1062,464000.0
2010-08-20 15:45:00,37.21,37.24,37.12,37.14,566700.0,25.1062,25.1265,25.0455,25.059,566700.0
2010-08-20 15:50:00,37.13,37.19,37.13,37.14,903900.0,25.0523,25.0927,25.0523,25.059,903900.0
2010-08-20 15:55:00,37.15,37.2,37.11,37.14,1512900.0,25.0658,25.0995,25.0388,25.059,1512900.0
2010-08-23 09:30:00,37.21,37.3,37.17,37.21,832900.0,25.1062,25.167,25.0792,25.1062,832900.0
2010-08-23 09:35:00,37.21,37.21,37.11,37.18,766100.0,25.1062,25.1062,25.0388,25.086,766100.0
2010-08-23 09:40:00,37.19,37.21,37.07,37.12,793200.0,25.0927,25.1062,25.0118,25.0455,793200.0
2010-08-23 09:45:00,37.12,37.41,37.12,37.38,1101200.0,25.0455,25.2412,25.0455,25.2209,1101200.0
2010-08-23 09:50:00,37.38,37.39,37.27,37.28,411500.0,25.2209,25.2277,25.1467,25.1535,411500.0
2010-08-23 09:55:00,37.29,37.31,37.24,37.27,396600.0,25.1602,25.1737,25.1265,25.1467,396600.0
2010-08-23 10:00:00,37.27,37.28,37.19,37.22,431600.0,25.1467,25.1535,25.0927,25.113,431600.0
2010-08-23 10:05:00,37.21,37.23,37.13,37.15,412700.0,25.1062,25.1197,25.0523,25.0658,412700.0
2010-08-23 10:10:00,37.14,37.15,37.08,37.08,541100.0,25.059,25.0658,25.0185,25.0185,541100.0
2010-08-23 10:15:00,37.09,37.14,37.02,37.13,736200.0,25.0253,25.059,24.978,25.0523,736200.0
2010-08-23 10:20:00,37.14,37.14,36.99,37.08,644200.0,25.059,25.059,24.9578,25.0185,644200.0
2010-08-23 10:25:00,37.09,37.11,37.06,37.07,379600.0,25.0253,25.0388,25.005,25.0118,379600.0
2010-08-23 10:30:00,37.07,37.12,37.04,37.12,322000.0,25.0118,25.0455,24.9915,25.0455,322000.0
2010-08-23 10:35:00,37.12,37.12,37.07,37.11,390900.0,25.0455,25.0455,25.0118,25.0388,390900.0
2010-08-23 10:40:00,37.11,37.18,37.07,37.07,554300.0,25.0388,25.086,25.0118,25.0118,554300.0
2010-08-23 10:45:00,37.07,37.09,37.03,37.05,231200.0,25.0118,25.0253,24.9848,24.9983,231200.0
2010-08-23 10:50:00,37.04,37.06,36.92,36.96,536800.0,24.9915,25.005,24.9106,24.9376,536800.0
2010-08-23 10:55:00,36.96,37.06,36.96,37.03,336000.0,24.9376,25.005,24.9376,24.9848,336000.0
2010-08-23 11:00:00,37.03,37.04,36.96,36.96,286000.0,24.9848,24.9915,24.9376,24.9376,286000.0
2010-08-23 11:05:00,36.96,37.06,36.9,37.05,431200.0,24.9376,25.005,24.8971,24.9983,431200.0
2010-08-23 11:10:00,37.05,37.09,37.0,37.07,267700.0,24.9983,25.0253,24.9645,25.0118,267700.0
2010-08-23 11:15:00,37.07,37.08,37.03,37.05,422300.0,25.0118,25.0185,24.9848,24.9983,422300.0
2010-08-23 11:20:00,37.06,37.09,36.96,37.01,377600.0,25.005,25.0253,24.9376,24.9713,377600.0
2010-08-23 11:25:00,37.01,37.02,36.92,36.93,256300.0,24.9713,24.978,24.9106,24.9173,256300.0
2010-08-23 11:30:00,36.93,37.02,36.92,37.0,251600.0,24.9173,24.978,24.9106,24.9645,251600.0
2010-08-23 11:35:00,36.99,37.03,36.99,37.02,181400.0,24.9578,24.9848,24.9578,24.978,181400.0
2010-08-23 11:40:00,37.02,37.1,37.01,37.09,298300.0,24.978,25.032,24.9713,25.0253,298300.0
2010-08-23 11:45:00,37.09,37.12,37.08,37.1,256000.0,25.0253,25.0455,25.0185,25.032,256000.0
2010-08-23 11:50:00,37.11,37.11,37.04,37.09,287200.0,25.0388,25.0388,24.9915,25.0253,287200.0
2010-08-23 11:55:00,37.08,37.09,37.05,37.06,312200.0,25.0185,25.0253,24.9983,25.005,312200.0
2010-08-23 12:00:00,37.06,37.14,37.06,37.14,207600.0,25.005,25.059,25.005,25.059,207600.0
2010-08-23 12:05:00,37.14,37.15,37.11,37.13,197100.0,25.059,25.0658,25.0388,25.0523,197100.0
2010-08-23 12:10:00,37.13,37.17,37.11,37.15,261800.0,25.0523,25.0792,25.0388,25.0658,261800.0
2010-08-23 12:15:00,37.15,37.17,37.07,37.07,210600.0,25.0658,25.0792,25.0118,25.0118,210600.0
2010-08-23 12:20:00,37.08,37.11,37.07,37.08,146300.0,25.0185,25.0388,25.0118,25.0185,146300.0
2010-08-23 12:25:00,37.08,37.1,37.08,37.1,101300.0,25.0185,25.032,25.0185,25.032,101300.0
2010-08-23 12:30:00,37.1,37.11,37.09,37.11,117300.0,25.032,25.0388,25.0253,25.0388,117300.0
2010-08-23 12:35:00,37.11,37.11,37.05,37.07,190100.0,25.0388,25.0388,24.9983,25.0118,190100.0
2010-08-23 12:40:00,37.07,37.08,37.06,37.07,142300.0,25.0118,25.0185,25.005,25.0118,142300.0
2010-08-23 12:45:00,37.07,37.07,37.06,37.06,79200.0,25.0118,25.0118,25.005,25.005,79200.0
2010-08-23 12:50:00,37.07,37.08,37.06,37.08,95300.0,25.0118,25.0185,25.005,25.0185,95300.0
2010-08-23 12:55:00,37.08,37.1,37.08,37.09,131000.0,25.0185,25.032,25.0185,25.0253,131000.0
2010-08-23 13:00:00,37.09,37.09,37.05,37.08,134800.0,25.0253,25.0253,24.9983,25.0185,134800.0
2010-08-23 13:05:00,37.08,37.11,37.07,37.09,198800.0,25.0185,25.0388,25.0118,25.0253,198800.0
2010-08-23 13:10:00,37.1,37.1,37.05,37.08,287700.0,25.032,25.032,24.9983,25.0185,287700.0
2010-08-23 13:15:00,37.09,37.12,37.06,37.11,151100.0,25.0253,25.0455,25.005,25.0388,151100.0
2010-08-23 13:20:00,37.11,37.13,37.11,37.11,97600.0,25.0388,25.0523,25.0388,25.0388,97600.0
2010-08-23 13:25:00,37.11,37.14,37.11,37.13,105700.0,25.0388,25.059,25.0388,25.0523,105700.0
2010-08-23 13:30:00,37.13,37.14,37.09,37.1,206800.0,25.0523,25.059,25.0253,25.032,206800.0
2010-08-23 13:35:00,37.1,37.11,37.06,37.07,139800.0,25.032,25.0388,25.005,25.0118,139800.0
2010-08-23 13:40:00,37.07,37.08,37.04,37.05,212400.0,25.0118,25.0185,24.9915,24.9983,212400.0
2010-08-23 13:45:00,37.05,37.09,37.04,37.07,183600.0,24.9983,25.0253,24.9915,25.0118,183600.0
2010-08-23 13:50:00,37.08,37.14,37.08,37.1,253700.0,25.0185,25.059,25.0185,25.032,253700.0
2010-08-23 13:55:00,37.1,37.12,37.07,37.11,146000.0,25.032,25.0455,25.0118,25.0388,146000.0
2010-08-23 14:00:00,37.11,37.12,37.07,37.07,142100.0,25.0388,25.0455,25.0118,25.0118,142100.0
2010-08-23 14:05:00,37.07,37.16,37.05,37.14,302700.0,25.0118,25.0725,24.9983,25.059,302700.0
2010-08-23 14:10:00,37.15,37.17,37.12,37.13,255400.0,25.0658,25.0792,25.0455,25.0523,255400.0
2010-08-23 14:15:00,37.12,37.16,37.09,37.12,235900.0,25.0455,25.0725,25.0253,25.0455,235900.0
2010-08-23 14:20:00,37.11,37.12,37.08,37.1,218700.0,25.0388,25.0455,25.0185,25.032,218700.0
2010-08-23 14:25:00,37.1,37.12,37.05,37.05,223700.0,25.032,25.0455,24.9983,24.9983,223700.0
2010-08-23 14:30:00,37.06,37.11,37.05,37.1,179600.0,25.005,25.0388,24.9983,25.032,179600.0
2010-08-23 14:35:00,37.09,37.13,37.09,37.11,179100.0,25.0253,25.0523,25.0253,25.0388,179100.0
2010-08-23 14:40:00,37.12,37.12,37.09,37.1,136200.0,25.0455,25.0455,25.0253,25.032,136200.0
2010-08-23 14:45:00,37.09,37.12,37.09,37.11,165900.0,25.0253,25.0455,25.0253,25.0388,165900.0
2010-08-23 14:50:00,37.11,37.13,37.09,37.1,240600.0,25.0388,25.0523,25.0253,25.032,240600.0
2010-08-23 14:55:00,37.1,37.17,37.09,37.15,384200.0,25.032,25.0792,25.0253,25.0658,384200.0
2010-08-23 15:00:00,37.15,37.15,37.12,37.13,303100.0,25.0658,25.0658,25.0455,25.0523,303100.0
2010-08-23 15:05:00,37.13,37.16,37.11,37.14,474700.0,25.0523,25.0725,25.0388,25.059,474700.0
2010-08-23 15:10:00,37.13,37.16,37.09,37.11,328500.0,25.0523,25.0725,25.0253,25.0388,328500.0
2010-08-23 15:15:00,37.11,37.16,37.1,37.13,289800.0,25.0388,25.0725,25.032,25.0523,289800.0
2010-08-23 15:20:00,37.13,37.15,37.08,37.08,479300.0,25.0523,25.0658,25.0185,25.0185,479300.0
2010-08-23 15:25:00,37.08,37.1,37.0,37.02,477000.0,25.0185,25.032,24.9645,24.978,477000.0
2010-08-23 15:30:00,37.01,37.04,36.96,36.98,481500.0,24.9713,24.9915,24.9376,24.9511,481500.0
2010-08-23 15:35:00,36.98,36.98,36.85,36.87,757800.0,24.9511,24.9511,24.8633,24.8768,757800.0
2010-08-23 15:40:00,36.87,36.92,36.87,36.89,398600.0,24.8768,24.9106,24.8768,24.8903,398600.0
2010-08-23 15:45:00,36.88,36.91,36.85,36.89,694600.0,24.8836,24.9038,24.8633,24.8903,694600.0
2010-08-23 15:50:00,36.89,36.9,36.85,36.89,722500.0,24.8903,24.8971,24.8633,24.8903,722500.0
2010-08-23 15:55:00,36.9,36.95,36.84,36.84,1532000.0,24.8971,24.9308,24.8566,24.8566,1532000.0
2010-08-24 09:30:00,36.59,36.66,36.51,36.56,1129600.0,24.6879,24.7351,24.6339,24.6677,1129600.0
2010-08-24 09:35:00,36.55,36.56,36.37,36.42,874000.0,24.6609,24.6677,24.5395,24.5732,874000.0
2010-08-24 09:40:00,36.42,36.45,36.31,36.33,771100.0,24.5732,24.5935,24.499,24.5125,771100.0
2010-08-24 09:45:00,36.33,36.36,36.26,36.29,652100.0,24.5125,24.5327,24.4653,24.4855,652100.0
2010-08-24 09:50:00,36.3,36.31,36.2,36.21,707000.0,24.4922,24.499,24.4248,24.4315,707000.0
2010-08-24 09:55:00,36.21,36.28,36.18,36.23,675800.0,24.4315,24.4787,24.4113,24.445,675800.0
2010-08-24 10:00:00,36.22,36.22,35.96,36.02,2551800.0,24.4383,24.4383,24.2628,24.3033,2551800.0
2010-08-24 10:05:00,36.03,36.12,35.92,36.11,1139400.0,24.3101,24.3708,24.2359,24.364,1139400.0
2010-08-24 10:10:00,36.11,36.25,36.11,36.25,580100.0,24.364,24.4585,24.364,24.4585,580100.0
2010-08-24 10:15:00,36.25,36.29,36.2,36.28,836400.0,24.4585,24.4855,24.4248,24.4787,836400.0
2010-08-24 10:20:00,36.28,36.36,36.26,36.32,770500.0,24.4787,24.5327,24.4653,24.5057,770500.0
2010-08-24 10:25:00,36.32,36.38,36.17,36.19,583800.0,24.5057,24.5462,24.4045,24.418,583800.0
2010-08-24 10:30:00,36.18,36.22,36.11,36.13,479400.0,24.4113,24.4383,24.364,24.3775,479400.0
2010-08-24 10:35:00,36.14,36.18,36.1,36.18,578100.0,24.3843,24.4113,24.3573,24.4113,578100.0
2010-08-24 10:40:00,36.17,36.21,36.12,36.19,517600.0,24.4045,24.4315,24.3708,24.418,517600.0
2010-08-24 10:45:00,36.19,36.24,36.15,36.23,329200.0,24.418,24.4518,24.391,24.445,329200.0
2010-08-24 10:50:00,36.23,36.26,36.2,36.2,317400.0,24.445,24.4653,24.4248,24.4248,317400.0
2010-08-24 10:55:00,36.2,36.25,36.19,36.21,375200.0,24.4248,24.4585,24.418,24.4315,375200.0
2010-08-24 11:00:00,36.21,36.34,36.21,36.31,688100.0,24.4315,24.5192,24.4315,24.499,688100.0
2010-08-24 11:05:00,36.32,36.35,36.31,36.32,438500.0,24.5057,24.526,24.499,24.5057,438500.0
2010-08-24 11:10:00,36.32,36.37,36.31,36.36,397200.0,24.5057,24.5395,24.499,24.5327,397200.0
2010-08-24 11:15:00,36.36,36.37,36.31,36.35,427400.0,24.5327,24.5395,24.499,24.526,427400.0
2010-08-24 11:20:00,36.35,36.45,36.34,36.42,597100.0,24.526,24.5935,24.5192,24.5732,597100.0
2010-08-24 11:25:00,36.41,36.46,36.41,36.44,523300.0,24.5665,24.6002,24.5665,24.5867,523300.0
2010-08-24 11:30:00,36.43,36.45,36.38,36.42,410000.0,24.58,24.5935,24.5462,24.5732,410000.0
2010-08-24 11:35:00,36.42,36.59,36.42,36.56,1075900.0,24.5732,24.6879,24.5732,24.6677,1075900.0
2010-08-24 11:40:00,36.57,36.69,36.56,36.65,788400.0,24.6744,24.7554,24.6677,24.7284,788400.0
2010-08-24 11:45:00,36.65,36.65,36.56,36.57,379500.0,24.7284,24.7284,24.6677,24.6744,379500.0
2010-08-24 11:50:00,36.57,36.58,36.54,36.54,273200.0,24.6744,24.6812,24.6542,24.6542,273200.0
2010-08-24 11:55:00,36.54,36.58,36.53,36.54,386200.0,24.6542,24.6812,24.6474,24.6542,386200.0
2010-08-24 12:00:00,36.53,36.59,36.52,36.59,330900.0,24.6474,24.6879,24.6407,24.6879,330900.0
2010-08-24 12:05:00,36.59,36.66,36.58,36.65,378900.0,24.6879,24.7351,24.6812,24.7284,378900.0
2010-08-24 12:10:00,36.66,36.69,36.63,36.64,411900.0,24.7351,24.7554,24.7149,24.7216,411900.0
2010-08-24 12:15:00,36.64,36.64,36.59,36.59,380100.0,24.7216,24.7216,24.6879,24.6879,380100.0
2010-08-24 12:20:00,36.59,36.6,36.52,36.54,408500.0,24.6879,24.6947,24.6407,24.6542,408500.0
2010-08-24 12:25:00,36.53,36.56,36.48,36.51,287300.0,24.6474,24.6677,24.6137,24.6339,287300.0
2010-08-24 12:30:00,36.51,36.57,36.5,36.54,350000.0,24.6339,24.6744,24.6272,24.6542,350000.0
2010-08-24 12:35:00,36.54,36.55,36.49,36.55,301300.0,24.6542,24.6609,24.6204,24.6609,301300.0
2010-08-24 12:40:00,36.54,36.58,36.53,36.57,137700.0,24.6542,24.6812,24.6474,24.6744,137700.0
2010-08-24 12:45:00,36.57,36.59,36.57,36.57,277900.0,24.6744,24.6879,24.6744,24.6744,277900.0
2010-08-24 12:50:00,36.57,36.58,36.53,36.54,401300.0,24.6744,24.6812,24.6474,24.6542,401300.0
2010-08-24 12:55:00,36.53,36.55,36.51,36.51,260700.0,24.6474,24.6609,24.6339,24.6339,260700.0
2010-08-24 13:00:00,36.52,36.52,36.5,36.5,173000.0,24.6407,24.6407,24.6272,24.6272,173000.0
2010-08-24 13:05:00,36.5,36.51,36.47,36.5,404700.0,24.6272,24.6339,24.6069,24.6272,404700.0
2010-08-24 13:10:00,36.5,36.54,36.49,36.53,274000.0,24.6272,24.6542,24.6204,24.6474,274000.0
2010-08-24 13:15:00,36.53,36.55,36.52,36.55,102300.0,24.6474,24.6609,24.6407,24.6609,102300.0
2010-08-24 13:20:00,36.54,36.55,36.51,36.55,370900.0,24.6542,24.6609,24.6339,24.6609,370900.0
2010-08-24 13:25:00,36.54,36.67,36.54,36.67,320700.0,24.6542,24.7419,24.6542,24.7419,320700.0
2010-08-24 13:30:00,36.66,36.67,36.6,36.63,397900.0,24.7351,24.7419,24.6947,24.7149,397900.0
2010-08-24 13:35:00,36.63,36.63,36.58,36.58,195900.0,24.7149,24.7149,24.6812,24.6812,195900.0
2010-08-24 13:40:00,36.58,36.59,36.46,36.46,471400.0,24.6812,24.6879,24.6002,24.6002,471400.0
2010-08-24 13:45:00,36.46,36.48,36.39,36.4,321800.0,24.6002,24.6137,24.553,24.5597,321800.0
2010-08-24 13:50:00,36.39,36.43,36.34,36.34,312300.0,24.553,24.58,24.5192,24.5192,312300.0
2010-08-24 13:55:00,36.35,36.4,36.33,36.4,191200.0,24.526,24.5597,24.5125,24.5597,191200.0
2010-08-24 14:00:00,36.4,36.44,36.36,36.42,345800.0,24.5597,24.5867,24.5327,24.5732,345800.0
2010-08-24 14:05:00,36.42,36.46,36.41,36.46,242800.0,24.5732,24.6002,24.5665,24.6002,242800.0
2010-08-24 14:10:00,36.45,36.49,36.42,36.49,393000.0,24.5935,24.6204,24.5732,24.6204,393000.0
2010-08-24 14:15:00,36.48,36.58,36.48,36.53,397700.0,24.6137,24.6812,24.6137,24.6474,397700.0
2010-08-24 14:20:00,36.53,36.58,36.52,36.56,289200.0,24.6474,24.6812,24.6407,24.6677,289200.0
2010-08-24 14:25:00,36.55,36.57,36.52,36.53,310400.0,24.6609,24.6744,24.6407,24.6474,310400.0
2010-08-24 14:30:00,36.53,36.55,36.52,36.54,454700.0,24.6474,24.6609,24.6407,24.6542,454700.0
2010-08-24 14:35:00,36.54,36.67,36.53,36.67,448200.0,24.6542,24.7419,24.6474,24.7419,448200.0
2010-08-24 14:40:00,36.67,36.69,36.62,36.64,290400.0,24.7419,24.7554,24.7082,24.7216,290400.0
2010-08-24 14:45:00,36.64,36.65,36.59,36.61,308600.0,24.7216,24.7284,24.6879,24.7014,308600.0
2010-08-24 14:50:00,36.6,36.62,36.57,36.6,335400.0,24.6947,24.7082,24.6744,24.6947,335400.0
2010-08-24 14:55:00,36.6,36.63,36.56,36.63,520500.0,24.6947,24.7149,24.6677,24.7149,520500.0
2010-08-24 15:00:00,36.64,36.65,36.58,36.62,340100.0,24.7216,24.7284,24.6812,24.7082,340100.0
2010-08-24 15:05:00,36.63,36.67,36.62,36.66,353600.0,24.7149,24.7419,24.7082,24.7351,353600.0
2010-08-24 15:10:00,36.65,36.67,36.57,36.57,340600.0,24.7284,24.7419,24.6744,24.6744,340600.0
2010-08-24 15:15:00,36.57,36.58,36.53,36.56,261800.0,24.6744,24.6812,24.6474,24.6677,261800.0
2010-08-24 15:20:00,36.56,36.57,36.49,36.56,687200.0,24.6677,24.6744,24.6204,24.6677,687200.0
2010-08-24 15:25:00,36.55,36.62,36.5,36.51,724600.0,24.6609,24.7082,24.6272,24.6339,724600.0
2010-08-24 15:30:00,36.51,36.55,36.5,36.51,460800.0,24.6339,24.6609,24.6272,24.6339,460800.0
2010-08-24 15:35:00,36.51,36.53,36.39,36.42,956200.0,24.6339,24.6474,24.553,24.5732,956200.0
2010-08-24 15:40:00,36.42,36.44,36.36,36.37,648000.0,24.5732,24.5867,24.5327,24.5395,648000.0
2010-08-24 15:45:00,36.37,36.39,36.32,36.36,1046600.0,24.5395,24.553,24.5057,24.5327,1046600.0
2010-08-24 15:50:00,36.36,36.37,36.27,36.27,1039500.0,24.5327,24.5395,24.472,24.472,1039500.0
2010-08-24 15:55:00,36.27,36.31,36.17,36.24,2629000.0,24.472,24.499,24.4045,24.4518,2629000.0
2010-08-25 09:30:00,35.95,36.18,35.93,36.1,1087000.0,24.2561,24.4113,24.2426,24.3573,1087000.0
2010-08-25 09:35:00,36.1,36.11,35.99,36.02,492600.0,24.3573,24.364,24.2831,24.3033,492600.0
2010-08-25 09:40:00,36.02,36.07,35.88,35.9,749600.0,24.3033,24.3371,24.2089,24.2224,749600.0
2010-08-25 09:45:00,35.9,35.97,35.83,35.86,606200.0,24.2224,24.2696,24.1751,24.1954,606200.0
2010-08-25 09:50:00,35.86,35.93,35.84,35.89,667700.0,24.1954,24.2426,24.1819,24.2156,667700.0
2010-08-25 09:55:00,35.9,35.9,35.75,35.87,925800.0,24.2224,24.2224,24.1211,24.2021,925800.0
2010-08-25 10:00:00,35.88,35.89,35.67,35.81,1647900.0,24.2089,24.2156,24.0672,24.1616,1647900.0
2010-08-25 10:05:00,35.81,35.88,35.78,35.82,635900.0,24.1616,24.2089,24.1414,24.1684,635900.0
2010-08-25 10:10:00,35.82,35.82,35.7,35.74,622500.0,24.1684,24.1684,24.0874,24.1144,622500.0
2010-08-25 10:15:00,35.74,35.84,35.73,35.77,714600.0,24.1144,24.1819,24.1077,24.1346,714600.0
2010-08-25 10:20:00,35.78,35.93,35.76,35.9,863400.0,24.1414,24.2426,24.1279,24.2224,863400.0
2010-08-25 10:25:00,35.89,35.92,35.86,35.89,444500.0,24.2156,24.2359,24.1954,24.2156,444500.0
2010-08-25 10:30:00,35.89,35.96,35.85,35.9,658600.0,24.2156,24.2628,24.1886,24.2224,658600.0
2010-08-25 10:35:00,35.91,35.92,35.75,35.78,420300.0,24.2291,24.2359,24.1211,24.1414,420300.0
2010-08-25 10:40:00,35.78,35.87,35.76,35.87,458000.0,24.1414,24.2021,24.1279,24.2021,458000.0
2010-08-25 10:45:00,35.87,35.95,35.83,35.94,341000.0,24.2021,24.2561,24.1751,24.2493,341000.0
2010-08-25 10:50:00,35.94,35.95,35.88,35.91,308000.0,24.2493,24.2561,24.2089,24.2291,308000.0
2010-08-25 10:55:00,35.9,35.96,35.87,35.9,515600.0,24.2224,24.2628,24.2021,24.2224,515600.0
2010-08-25 11:00:00,35.9,35.97,35.88,35.9,811600.0,24.2224,24.2696,24.2089,24.2224,811600.0
2010-08-25 11:05:00,35.91,35.93,35.82,35.85,565600.0,24.2291,24.2426,24.1684,24.1886,565600.0
2010-08-25 11:10:00,35.85,35.86,35.72,35.75,825200.0,24.1886,24.1954,24.1009,24.1211,825200.0
2010-08-25 11:15:00,35.76,35.79,35.71,35.78,670500.0,24.1279,24.1481,24.0942,24.1414,670500.0
2010-08-25 11:20:00,35.79,35.85,35.76,35.77,512400.0,24.1481,24.1886,24.1279,24.1346,512400.0
2010-08-25 11:25:00,35.76,35.91,35.76,35.85,488600.0,24.1279,24.2291,24.1279,24.1886,488600.0
2010-08-25 11:30:00,35.86,35.86,35.79,35.81,263900.0,24.1954,24.1954,24.1481,24.1616,263900.0
2010-08-25 11:35:00,35.81,35.84,35.78,35.8,208900.0,24.1616,24.1819,24.1414,24.1549,208900.0
2010-08-25 11:40:00,35.81,35.83,35.74,35.8,478400.0,24.1616,24.1751,24.1144,24.1549,478400.0
2010-08-25 11:45:00,35.81,35.83,35.77,35.78,270400.0,24.1616,24.1751,24.1346,24.1414,270400.0
2010-08-25 11:50:00,35.78,35.82,35.75,35.81,187800.0,24.1414,24.1684,24.1211,24.1616,187800.0
2010-08-25 11:55:00,35.82,35.89,35.81,35.88,289400.0,24.1684,24.2156,24.1616,24.2089,289400.0
2010-08-25 12:00:00,35.87,35.94,35.85,35.94,312900.0,24.2021,24.2493,24.1886,24.2493,312900.0
2010-08-25 12:05:00,35.94,35.98,35.94,35.97,421500.0,24.2493,24.2763,24.2493,24.2696,421500.0
2010-08-25 12:10:00,35.96,35.99,35.94,35.95,250900.0,24.2628,24.2831,24.2493,24.2561,250900.0
2010-08-25 12:15:00,35.95,35.97,35.94,35.97,283100.0,24.2561,24.2696,24.2493,24.2696,283100.0
2010-08-25 12:20:00,35.97,35.97,35.87,35.92,224400.0,24.2696,24.2696,24.2021,24.2359,224400.0
2010-08-25 12:25:00,35.93,35.93,35.86,35.87,119200.0,24.2426,24.2426,24.1954,24.2021,119200.0
2010-08-25 12:30:00,35.87,35.94,35.86,35.87,301900.0,24.2021,24.2493,24.1954,24.2021,301900.0
2010-08-25 12:35:00,35.87,35.89,35.85,35.86,147400.0,24.2021,24.2156,24.1886,24.1954,147400.0
2010-08-25 12:40:00,35.87,35.87,35.82,35.86,154200.0,24.2021,24.2021,24.1684,24.1954,154200.0
2010-08-25 12:45:00,35.86,35.88,35.85,35.86,78000.0,24.1954,24.2089,24.1886,24.1954,78000.0
2010-08-25 12:50:00,35.85,35.9,35.85,35.86,145900.0,24.1886,24.2224,24.1886,24.1954,145900.0
2010-08-25 12:55:00,35.87,35.9,35.84,35.89,124800.0,24.2021,24.2224,24.1819,24.2156,124800.0
2010-08-25 13:00:00,35.89,35.9,35.85,35.9,169500.0,24.2156,24.2224,24.1886,24.2224,169500.0
2010-08-25 13:05:00,35.9,35.93,35.89,35.93,167400.0,24.2224,24.2426,24.2156,24.2426,167400.0
2010-08-25 13:10:00,35.93,35.95,35.91,35.91,138400.0,24.2426,24.2561,24.2291,24.2291,138400.0
2010-08-25 13:15:00,35.91,35.95,35.88,35.95,148700.0,24.2291,24.2561,24.2089,24.2561,148700.0
2010-08-25 13:20:00,35.95,35.95,35.9,35.93,107900.0,24.2561,24.2561,24.2224,24.2426,107900.0
2010-08-25 13:25:00,35.92,35.95,35.85,35.88,123200.0,24.2359,24.2561,24.1886,24.2089,123200.0
2010-08-25 13:30:00,35.87,35.93,35.85,35.9,136900.0,24.2021,24.2426,24.1886,24.2224,136900.0
2010-08-25 13:35:00,35.9,35.94,35.88,35.94,115200.0,24.2224,24.2493,24.2089,24.2493,115200.0
2010-08-25 13:40:00,35.93,35.98,35.91,35.98,152800.0,24.2426,24.2763,24.2291,24.2763,152800.0
2010-08-25 13:45:00,35.98,36.01,35.96,35.96,166800.0,24.2763,24.2966,24.2628,24.2628,166800.0
2010-08-25 13:50:00,35.97,35.97,35.91,35.92,153200.0,24.2696,24.2696,24.2291,24.2359,153200.0
2010-08-25 13:55:00,35.92,35.96,35.89,35.89,133000.0,24.2359,24.2628,24.2156,24.2156,133000.0
2010-08-25 14:00:00,35.9,35.97,35.89,35.97,145000.0,24.2224,24.2696,24.2156,24.2696,145000.0
2010-08-25 14:05:00,35.97,36.02,35.94,35.96,236900.0,24.2696,24.3033,24.2493,24.2628,236900.0
2010-08-25 14:10:00,35.96,35.97,35.9,35.91,522600.0,24.2628,24.2696,24.2224,24.2291,522600.0
2010-08-25 14:15:00,35.91,35.92,35.87,35.87,312000.0,24.2291,24.2359,24.2021,24.2021,312000.0
2010-08-25 14:20:00,35.87,35.93,35.87,35.92,321400.0,24.2021,24.2426,24.2021,24.2359,321400.0
2010-08-25 14:25:00,35.92,35.98,35.91,35.96,346900.0,24.2359,24.2763,24.2291,24.2628,346900.0
2010-08-25 14:30:00,35.96,36.1,35.96,36.1,422300.0,24.2628,24.3573,24.2628,24.3573,422300.0
2010-08-25 14:35:00,36.1,36.24,36.09,36.14,668600.0,24.3573,24.4518,24.3506,24.3843,668600.0
2010-08-25 14:40:00,36.15,36.22,36.0,36.13,322200.0,24.391,24.4383,24.2898,24.3775,322200.0
2010-08-25 14:45:00,36.14,36.22,36.1,36.19,326100.0,24.3843,24.4383,24.3573,24.418,326100.0
2010-08-25 14:50:00,36.19,36.19,36.13,36.18,310100.0,24.418,24.418,24.3775,24.4113,310100.0
2010-08-25 14:55:00,36.17,36.2,36.12,36.18,408500.0,24.4045,24.4248,24.3708,24.4113,408500.0
2010-08-25 15:00:00,36.19,36.23,36.13,36.14,293400.0,24.418,24.445,24.3775,24.3843,293400.0
2010-08-25 15:05:00,36.14,36.18,36.12,36.15,222900.0,24.3843,24.4113,24.3708,24.391,222900.0
2010-08-25 15:10:00,36.15,36.2,36.14,36.17,193300.0,24.391,24.4248,24.3843,24.4045,193300.0
2010-08-25 15:15:00,36.16,36.19,36.05,36.08,390500.0,24.3978,24.418,24.3236,24.3438,390500.0
2010-08-25 15:20:00,36.08,36.08,36.01,36.03,240800.0,24.3438,24.3438,24.2966,24.3101,240800.0
2010-08-25 15:25:00,36.03,36.08,36.01,36.02,258100.0,24.3101,24.3438,24.2966,24.3033,258100.0
2010-08-25 15:30:00,36.02,36.2,36.02,36.2,446800.0,24.3033,24.4248,24.3033,24.4248,446800.0
2010-08-25 15:35:00,36.2,36.3,36.19,36.27,596400.0,24.4248,24.4922,24.418,24.472,596400.0
2010-08-25 15:40:00,36.26,36.36,36.24,36.35,653800.0,24.4653,24.5327,24.4518,24.526,653800.0
2010-08-25 15:45:00,36.35,36.44,36.33,36.36,1175300.0,24.526,24.5867,24.5125,24.5327,1175300.0
2010-08-25 15:50:00,36.37,36.4,36.28,36.28,713500.0,24.5395,24.5597,24.4787,24.4787,713500.0
2010-08-25 15:55:00,36.28,36.32,36.12,36.27,1198400.0,24.4787,24.5057,24.3708,24.472,1198400.0
2010-08-26 09:30:00,36.36,36.5,36.33,36.38,700800.0,24.5327,24.6272,24.5125,24.5462,700800.0
2010-08-26 09:35:00,36.39,36.55,36.39,36.5,554500.0,24.553,24.6609,24.553,24.6272,554500.0
2010-08-26 09:40:00,36.5,36.57,36.47,36.51,727200.0,24.6272,24.6744,24.6069,24.6339,727200.0
2010-08-26 09:45:00,36.5,36.55,36.46,36.46,797000.0,24.6272,24.6609,24.6002,24.6002,797000.0
2010-08-26 09:50:00,36.46,36.49,36.39,36.41,368100.0,24.6002,24.6204,24.553,24.5665,368100.0
2010-08-26 09:55:00,36.42,36.46,36.38,36.43,288000.0,24.5732,24.6002,24.5462,24.58,288000.0
2010-08-26 10:00:00,36.43,36.55,36.41,36.54,537600.0,24.58,24.6609,24.5665,24.6542,537600.0
2010-08-26 10:05:00,36.53,36.58,36.49,36.57,322100.0,24.6474,24.6812,24.6204,24.6744,322100.0
2010-08-26 10:10:00,36.56,36.62,36.55,36.59,429100.0,24.6677,24.7082,24.6609,24.6879,429100.0
2010-08-26 10:15:00,36.59,36.6,36.53,36.58,343000.0,24.6879,24.6947,24.6474,24.6812,343000.0
2010-08-26 10:20:00,36.59,36.61,36.54,36.59,366400.0,24.6879,24.7014,24.6542,24.6879,366400.0
2010-08-26 10:25:00,36.59,36.59,36.52,36.54,215800.0,24.6879,24.6879,24.6407,24.6542,215800.0
2010-08-26 10:30:00,36.56,36.58,36.49,36.53,382000.0,24.6677,24.6812,24.6204,24.6474,382000.0
2010-08-26 10:35:00,36.53,36.6,36.48,36.57,538100.0,24.6474,24.6947,24.6137,24.6744,538100.0
2010-08-26 10:40:00,36.57,36.61,36.57,36.58,350400.0,24.6744,24.7014,24.6744,24.6812,350400.0
2010-08-26 10:45:00,36.57,36.61,36.57,36.59,320700.0,24.6744,24.7014,24.6744,24.6879,320700.0
2010-08-26 10:50:00,36.6,36.61,36.51,36.52,283800.0,24.6947,24.7014,24.6339,24.6407,283800.0
2010-08-26 10:55:00,36.52,36.53,36.45,36.51,298600.0,24.6407,24.6474,24.5935,24.6339,298600.0
2010-08-26 11:00:00,36.51,36.54,36.44,36.47,198200.0,24.6339,24.6542,24.5867,24.6069,198200.0
2010-08-26 11:05:00,36.47,36.47,36.3,36.35,643500.0,24.6069,24.6069,24.4922,24.526,643500.0
2010-08-26 11:10:00,36.35,36.39,36.32,36.36,392600.0,24.526,24.553,24.5057,24.5327,392600.0
2010-08-26 11:15:00,36.36,36.41,36.33,36.37,434900.0,24.5327,24.5665,24.5125,24.5395,434900.0
2010-08-26 11:20:00,36.37,36.38,36.32,36.33,270400.0,24.5395,24.5462,24.5057,24.5125,270400.0
2010-08-26 11:25:00,36.33,36.36,36.31,36.31,265400.0,24.5125,24.5327,24.499,24.499,265400.0
2010-08-26 11:30:00,36.32,36.39,36.31,36.37,255400.0,24.5057,24.553,24.499,24.5395,255400.0
2010-08-26 11:35:00,36.38,36.44,36.35,36.35,402300.0,24.5462,24.5867,24.526,24.526,402300.0
2010-08-26 11:40:00,36.35,36.38,36.29,36.34,183500.0,24.526,24.5462,24.4855,24.5192,183500.0
2010-08-26 11:45:00,36.34,36.35,36.31,36.34,149800.0,24.5192,24.526,24.499,24.5192,149800.0
2010-08-26 11:50:00,36.34,36.35,36.22,36.23,284400.0,24.5192,24.526,24.4383,24.445,284400.0
2010-08-26 11:55:00,36.23,36.37,36.23,36.36,292300.0,24.445,24.5395,24.445,24.5327,292300.0
2010-08-26 12:00:00,36.36,36.39,36.31,36.32,233100.0,24.5327,24.553,24.499,24.5057,233100.0
2010-08-26 12:05:00,36.32,36.33,36.25,36.27,111300.0,24.5057,24.5125,24.4585,24.472,111300.0
2010-08-26 12:10:00,36.26,36.29,36.24,36.27,132900.0,24.4653,24.4855,24.4518,24.472,132900.0
2010-08-26 12:15:00,36.27,36.27,36.21,36.23,149900.0,24.472,24.472,24.4315,24.445,149900.0
2010-08-26 12:20:00,36.24,36.33,36.24,36.31,123400.0,24.4518,24.5125,24.4518,24.499,123400.0
2010-08-26 12:25:00,36.31,36.32,36.27,36.28,90900.0,24.499,24.5057,24.472,24.4787,90900.0
2010-08-26 12:30:00,36.28,36.29,36.27,36.29,69300.0,24.4787,24.4855,24.472,24.4855,69300.0
2010-08-26 12:35:00,36.28,36.31,36.26,36.26,100200.0,24.4787,24.499,24.4653,24.4653,100200.0
2010-08-26 12:40:00,36.27,36.27,36.2,36.23,144500.0,24.472,24.472,24.4248,24.445,144500.0
2010-08-26 12:45:00,36.22,36.22,36.17,36.18,166500.0,24.4383,24.4383,24.4045,24.4113,166500.0
2010-08-26 12:50:00,36.19,36.21,36.07,36.08,265200.0,24.418,24.4315,24.3371,24.3438,265200.0
2010-08-26 12:55:00,36.08,36.16,36.05,36.16,312600.0,24.3438,24.3978,24.3236,24.3978,312600.0
2010-08-26 13:00:00,36.16,36.18,36.11,36.13,130100.0,24.3978,24.4113,24.364,24.3775,130100.0
2010-08-26 13:05:00,36.13,36.14,36.1,36.14,85200.0,24.3775,24.3843,24.3573,24.3843,85200.0
2010-08-26 13:10:00,36.14,36.14,36.09,36.11,138600.0,24.3843,24.3843,24.3506,24.364,138600.0
2010-08-26 13:15:00,36.1,36.13,36.09,36.11,83400.0,24.3573,24.3775,24.3506,24.364,83400.0
2010-08-26 13:20:00,36.11,36.14,36.09,36.13,122700.0,24.364,24.3843,24.3506,24.3775,122700.0
2010-08-26 13:25:00,36.13,36.13,36.08,36.08,131300.0,24.3775,24.3775,24.3438,24.3438,131300.0
2010-08-26 13:30:00,36.07,36.13,36.07,36.13,155400.0,24.3371,24.3775,24.3371,24.3775,155400.0
2010-08-26 13:35:00,36.13,36.14,36.11,36.13,110200.0,24.3775,24.3843,24.364,24.3775,110200.0
2010-08-26 13:40:00,36.13,36.18,36.12,36.12,119500.0,24.3775,24.4113,24.3708,24.3708,119500.0
2010-08-26 13:45:00,36.13,36.15,36.11,36.11,95700.0,24.3775,24.391,24.364,24.364,95700.0
2010-08-26 13:50:00,36.12,36.13,36.1,36.1,75400.0,24.3708,24.3775,24.3573,24.3573,75400.0
2010-08-26 13:55:00,36.1,36.1,36.01,36.04,226100.0,24.3573,24.3573,24.2966,24.3168,226100.0
2010-08-26 14:00:00,36.03,36.09,36.03,36.06,165900.0,24.3101,24.3506,24.3101,24.3303,165900.0
2010-08-26 14:05:00,36.06,36.1,35.99,36.01,375100.0,24.3303,24.3573,24.2831,24.2966,375100.0
2010-08-26 14:10:00,36.0,36.0,35.86,35.93,558400.0,24.2898,24.2898,24.1954,24.2426,558400.0
2010-08-26 14:15:00,35.93,35.93,35.87,35.92,305700.0,24.2426,24.2426,24.2021,24.2359,305700.0
2010-08-26 14:20:00,35.91,35.94,35.87,35.91,283900.0,24.2291,24.2493,24.2021,24.2291,283900.0
2010-08-26 14:25:00,35.92,35.92,35.88,35.88,176500.0,24.2359,24.2359,24.2089,24.2089,176500.0
2010-08-26 14:30:00,35.88,35.89,35.81,35.85,334800.0,24.2089,24.2156,24.1616,24.1886,334800.0
2010-08-26 14:35:00,35.85,35.9,35.84,35.89,234700.0,24.1886,24.2224,24.1819,24.2156,234700.0
2010-08-26 14:40:00,35.88,35.9,35.88,35.88,198200.0,24.2089,24.2224,24.2089,24.2089,198200.0
2010-08-26 14:45:00,35.88,35.9,35.78,35.8,365500.0,24.2089,24.2224,24.1414,24.1549,365500.0
2010-08-26 14:50:00,35.79,35.83,35.78,35.78,230700.0,24.1481,24.1751,24.1414,24.1414,230700.0
2010-08-26 14:55:00,35.78,35.78,35.68,35.72,668300.0,24.1414,24.1414,24.0739,24.1009,668300.0
2010-08-26 15:00:00,35.72,35.77,35.71,35.72,250400.0,24.1009,24.1346,24.0942,24.1009,250400.0
2010-08-26 15:05:00,35.72,35.75,35.67,35.75,432000.0,24.1009,24.1211,24.0672,24.1211,432000.0
2010-08-26 15:10:00,35.75,35.79,35.71,35.78,341300.0,24.1211,24.1481,24.0942,24.1414,341300.0
2010-08-26 15:15:00,35.78,35.85,35.76,35.84,355500.0,24.1414,24.1886,24.1279,24.1819,355500.0
2010-08-26 15:20:00,35.84,35.89,35.77,35.78,552100.0,24.1819,24.2156,24.1346,24.1414,552100.0
2010-08-26 15:25:00,35.78,35.79,35.75,35.79,359600.0,24.1414,24.1481,24.1211,24.1481,359600.0
2010-08-26 15:30:00,35.79,35.79,35.71,35.75,356800.0,24.1481,24.1481,24.0942,24.1211,356800.0
2010-08-26 15:35:00,35.75,35.78,35.71,35.75,569400.0,24.1211,24.1414,24.0942,24.1211,569400.0
2010-08-26 15:40:00,35.76,35.85,35.74,35.84,661100.0,24.1279,24.1886,24.1144,24.1819,661100.0
2010-08-26 15:45:00,35.84,35.86,35.78,35.83,929200.0,24.1819,24.1954,24.1414,24.1751,929200.0
2010-08-26 15:50:00,35.83,35.83,35.75,35.79,849100.0,24.1751,24.1751,24.1211,24.1481,849100.0
2010-08-26 15:55:00,35.8,35.8,35.62,35.66,1790300.0,24.1549,24.1549,24.0334,24.0604,1790300.0
2010-08-27 09:30:00,35.87,35.91,35.75,35.82,684600.0,24.2021,24.2291,24.1211,24.1684,684600.0
2010-08-27 09:35:00,35.83,35.89,35.8,35.85,579600.0,24.1751,24.2156,24.1549,24.1886,579600.0
2010-08-27 09:40:00,35.85,35.97,35.83,35.87,548200.0,24.1886,24.2696,24.1751,24.2021,548200.0
2010-08-27 09:45:00,35.87,35.98,35.85,35.97,456100.0,24.2021,24.2763,24.1886,24.2696,456100.0
2010-08-27 09:50:00,35.97,36.08,35.95,36.08,548100.0,24.2696,24.3438,24.2561,24.3438,548100.0
2010-08-27 09:55:00,36.08,36.11,35.89,35.93,1384000.0,24.3438,24.364,24.2156,24.2426,1384000.0
2010-08-27 10:00:00,35.93,35.99,35.55,35.77,1659500.0,24.2426,24.2831,23.9862,24.1346,1659500.0
2010-08-27 10:05:00,35.77,35.78,35.6,35.72,969200.0,24.1346,24.1414,24.0199,24.1009,969200.0
2010-08-27 10:10:00,35.72,35.88,35.67,35.85,764100.0,24.1009,24.2089,24.0672,24.1886,764100.0
2010-08-27 10:15:00,35.85,35.98,35.82,35.86,743800.0,24.1886,24.2763,24.1684,24.1954,743800.0
2010-08-27 10:20:00,35.86,35.92,35.74,35.88,457200.0,24.1954,24.2359,24.1144,24.2089,457200.0
2010-08-27 10:25:00,35.88,36.0,35.87,35.99,374300.0,24.2089,24.2898,24.2021,24.2831,374300.0
2010-08-27 10:30:00,35.99,36.09,35.96,36.0,413500.0,24.2831,24.3506,24.2628,24.2898,413500.0
2010-08-27 10:35:00,35.99,36.08,35.98,36.05,721200.0,24.2831,24.3438,24.2763,24.3236,721200.0
2010-08-27 10:40:00,36.04,36.06,35.94,35.95,619200.0,24.3168,24.3303,24.2493,24.2561,619200.0
2010-08-27 10:45:00,35.95,35.99,35.91,35.96,166600.0,24.2561,24.2831,24.2291,24.2628,166600.0
2010-08-27 10:50:00,35.95,35.96,35.83,35.86,210400.0,24.2561,24.2628,24.1751,24.1954,210400.0
2010-08-27 10:55:00,35.86,35.87,35.81,35.82,212100.0,24.1954,24.2021,24.1616,24.1684,212100.0
2010-08-27 11:00:00,35.83,35.91,35.82,35.9,150600.0,24.1751,24.2291,24.1684,24.2224,150600.0
2010-08-27 11:05:00,35.89,36.05,35.87,36.0,490200.0,24.2156,24.3236,24.2021,24.2898,490200.0
2010-08-27 11:10:00,36.0,36.1,35.99,36.08,294200.0,24.2898,24.3573,24.2831,24.3438,294200.0
2010-08-27 11:15:00,36.09,36.2,36.08,36.19,663100.0,24.3506,24.4248,24.3438,24.418,663100.0
2010-08-27 11:20:00,36.19,36.27,36.18,36.27,431900.0,24.418,24.472,24.4113,24.472,431900.0
2010-08-27 11:25:00,36.26,36.27,36.21,36.23,481900.0,24.4653,24.472,24.4315,24.445,481900.0
2010-08-27 11:30:00,36.23,36.29,36.2,36.21,289900.0,24.445,24.4855,24.4248,24.4315,289900.0
2010-08-27 11:35:00,36.21,36.22,36.12,36.12,177900.0,24.4315,24.4383,24.3708,24.3708,177900.0
2010-08-27 11:40:00,36.12,36.15,36.09,36.1,170300.0,24.3708,24.391,24.3506,24.3573,170300.0
2010-08-27 11:45:00,36.1,36.21,36.1,36.21,202300.0,24.3573,24.4315,24.3573,24.4315,202300.0
2010-08-27 11:50:00,36.21,36.21,36.13,36.13,177900.0,24.4315,24.4315,24.3775,24.3775,177900.0
2010-08-27 11:55:00,36.13,36.16,36.07,36.07,192100.0,24.3775,24.3978,24.3371,24.3371,192100.0
2010-08-27 12:00:00,36.08,36.11,36.03,36.07,276700.0,24.3438,24.364,24.3101,24.3371,276700.0
2010-08-27 12:05:00,36.08,36.12,36.08,36.09,183600.0,24.3438,24.3708,24.3438,24.3506,183600.0
2010-08-27 12:10:00,36.09,36.15,36.07,36.11,140000.0,24.3506,24.391,24.3371,24.364,140000.0
2010-08-27 12:15:00,36.11,36.19,36.11,36.15,148800.0,24.364,24.418,24.364,24.391,148800.0
2010-08-27 12:20:00,36.15,36.17,36.08,36.13,129700.0,24.391,24.4045,24.3438,24.3775,129700.0
2010-08-27 12:25:00,36.12,36.12,36.06,36.08,132000.0,24.3708,24.3708,24.3303,24.3438,132000.0
2010-08-27 12:30:00,36.08,36.12,36.04,36.09,172600.0,24.3438,24.3708,24.3168,24.3506,172600.0
2010-08-27 12:35:00,36.09,36.1,36.05,36.07,188000.0,24.3506,24.3573,24.3236,24.3371,188000.0
2010-08-27 12:40:00,36.07,36.08,35.98,36.0,159200.0,24.3371,24.3438,24.2763,24.2898,159200.0
2010-08-27 12:45:00,36.0,36.06,35.99,36.03,139500.0,24.2898,24.3303,24.2831,24.3101,139500.0
2010-08-27 12:50:00,36.03,36.05,36.0,36.03,99300.0,24.3101,24.3236,24.2898,24.3101,99300.0
2010-08-27 12:55:00,36.03,36.03,35.92,35.96,231500.0,24.3101,24.3101,24.2359,24.2628,231500.0
2010-08-27 13:00:00,35.97,36.01,35.95,35.99,163900.0,24.2696,24.2966,24.2561,24.2831,163900.0
2010-08-27 13:05:00,35.98,36.0,35.95,35.95,124000.0,24.2763,24.2898,24.2561,24.2561,124000.0
2010-08-27 13:10:00,35.95,35.99,35.91,35.91,159300.0,24.2561,24.2831,24.2291,24.2291,159300.0
2010-08-27 13:15:00,35.91,35.96,35.9,35.92,229100.0,24.2291,24.2628,24.2224,24.2359,229100.0
2010-08-27 13:20:00,35.92,36.02,35.92,35.97,274100.0,24.2359,24.3033,24.2359,24.2696,274100.0
2010-08-27 13:25:00,35.97,36.04,35.97,36.04,246300.0,24.2696,24.3168,24.2696,24.3168,246300.0
2010-08-27 13:30:00,36.04,36.18,36.02,36.18,572200.0,24.3168,24.4113,24.3033,24.4113,572200.0
2010-08-27 13:35:00,36.17,36.24,36.15,36.17,526000.0,24.4045,24.4518,24.391,24.4045,526000.0
2010-08-27 13:40:00,36.18,36.2,36.15,36.17,350800.0,24.4113,24.4248,24.391,24.4045,350800.0
2010-08-27 13:45:00,36.17,36.22,36.16,36.19,250200.0,24.4045,24.4383,24.3978,24.418,250200.0
2010-08-27 13:50:00,36.19,36.31,36.19,36.31,317500.0,24.418,24.499,24.418,24.499,317500.0
2010-08-27 13:55:00,36.31,36.43,36.3,36.42,550800.0,24.499,24.58,24.4922,24.5732,550800.0
2010-08-27 14:00:00,36.42,36.45,36.23,36.41,451500.0,24.5732,24.5935,24.445,24.5665,451500.0
2010-08-27 14:05:00,36.4,36.4,36.32,36.39,384700.0,24.5597,24.5597,24.5057,24.553,384700.0
2010-08-27 14:10:00,36.39,36.41,36.36,36.36,231200.0,24.553,24.5665,24.5327,24.5327,231200.0
2010-08-27 14:15:00,36.36,36.41,36.35,36.38,365600.0,24.5327,24.5665,24.526,24.5462,365600.0
2010-08-27 14:20:00,36.39,36.46,36.38,36.44,241800.0,24.553,24.6002,24.5462,24.5867,241800.0
2010-08-27 14:25:00,36.43,36.44,36.41,36.42,149400.0,24.58,24.5867,24.5665,24.5732,149400.0
2010-08-27 14:30:00,36.43,36.48,36.42,36.46,213000.0,24.58,24.6137,24.5732,24.6002,213000.0
2010-08-27 14:35:00,36.46,36.52,36.45,36.52,283800.0,24.6002,24.6407,24.5935,24.6407,283800.0
2010-08-27 14:40:00,36.51,36.53,36.47,36.49,309500.0,24.6339,24.6474,24.6069,24.6204,309500.0
2010-08-27 14:45:00,36.5,36.55,36.46,36.47,417000.0,24.6272,24.6609,24.6002,24.6069,417000.0
2010-08-27 14:50:00,36.47,36.53,36.45,36.45,229800.0,24.6069,24.6474,24.5935,24.5935,229800.0
2010-08-27 14:55:00,36.45,36.49,36.43,36.48,278300.0,24.5935,24.6204,24.58,24.6137,278300.0
2010-08-27 15:00:00,36.48,36.49,36.39,36.39,265000.0,24.6137,24.6204,24.553,24.553,265000.0
2010-08-27 15:05:00,36.39,36.47,36.38,36.46,221000.0,24.553,24.6069,24.5462,24.6002,221000.0
2010-08-27 15:10:00,36.46,36.51,36.43,36.47,512700.0,24.6002,24.6339,24.58,24.6069,512700.0
2010-08-27 15:15:00,36.46,36.49,36.43,36.44,293800.0,24.6002,24.6204,24.58,24.5867,293800.0
2010-08-27 15:20:00,36.44,36.51,36.42,36.49,442700.0,24.5867,24.6339,24.5732,24.6204,442700.0
2010-08-27 15:25:00,36.49,36.62,36.49,36.6,587900.0,24.6204,24.7082,24.6204,24.6947,587900.0
2010-08-27 15:30:00,36.6,36.62,36.56,36.56,500700.0,24.6947,24.7082,24.6677,24.6677,500700.0
2010-08-27 15:35:00,36.56,36.62,36.54,36.54,473100.0,24.6677,24.7082,24.6542,24.6542,473100.0
2010-08-27 15:40:00,36.55,36.64,36.53,36.63,429700.0,24.6609,24.7216,24.6474,24.7149,429700.0
2010-08-27 15:45:00,36.64,36.67,36.61,36.61,661800.0,24.7216,24.7419,24.7014,24.7014,661800.0
2010-08-27 15:50:00,36.61,36.69,36.61,36.62,1016500.0,24.7014,24.7554,24.7014,24.7082,1016500.0
2010-08-27 15:55:00,36.63,36.64,36.53,36.62,2979200.0,24.7149,24.7216,24.6474,24.7082,2979200.0
2010-08-30 09:30:00,36.4,36.59,36.39,36.56,793900.0,24.5597,24.6879,24.553,24.6677,793900.0
2010-08-30 09:35:00,36.56,36.6,36.42,36.43,720400.0,24.6677,24.6947,24.5732,24.58,720400.0
2010-08-30 09:40:00,36.44,36.48,36.3,36.46,588200.0,24.5867,24.6137,24.4922,24.6002,588200.0
2010-08-30 09:45:00,36.46,36.51,36.43,36.48,271200.0,24.6002,24.6339,24.58,24.6137,271200.0
2010-08-30 09:50:00,36.47,36.51,36.41,36.43,299800.0,24.6069,24.6339,24.5665,24.58,299800.0
2010-08-30 09:55:00,36.43,36.44,36.38,36.42,303500.0,24.58,24.5867,24.5462,24.5732,303500.0
2010-08-30 10:00:00,36.4,36.42,36.34,36.39,324300.0,24.5597,24.5732,24.5192,24.553,324300.0
2010-08-30 10:05:00,36.38,36.42,36.35,36.41,262000.0,24.5462,24.5732,24.526,24.5665,262000.0
2010-08-30 10:10:00,36.4,36.4,36.31,36.37,232700.0,24.5597,24.5597,24.499,24.5395,232700.0
2010-08-30 10:15:00,36.37,36.38,36.19,36.26,377500.0,24.5395,24.5462,24.418,24.4653,377500.0
2010-08-30 10:20:00,36.26,36.28,36.18,36.26,327300.0,24.4653,24.4787,24.4113,24.4653,327300.0
2010-08-30 10:25:00,36.25,36.27,36.17,36.24,345400.0,24.4585,24.472,24.4045,24.4518,345400.0
2010-08-30 10:30:00,36.24,36.28,36.17,36.26,288600.0,24.4518,24.4787,24.4045,24.4653,288600.0
2010-08-30 10:35:00,36.26,36.29,36.2,36.23,723500.0,24.4653,24.4855,24.4248,24.445,723500.0
2010-08-30 10:40:00,36.22,36.23,36.17,36.17,193100.0,24.4383,24.445,24.4045,24.4045,193100.0
2010-08-30 10:45:00,36.17,36.23,36.15,36.22,271000.0,24.4045,24.445,24.391,24.4383,271000.0
2010-08-30 10:50:00,36.21,36.28,36.21,36.25,197700.0,24.4315,24.4787,24.4315,24.4585,197700.0
2010-08-30 10:55:00,36.26,36.28,36.22,36.22,87400.0,24.4653,24.4787,24.4383,24.4383,87400.0
2010-08-30 11:00:00,36.23,36.24,36.19,36.21,145600.0,24.445,24.4518,24.418,24.4315,145600.0
2010-08-30 11:05:00,36.2,36.21,36.17,36.2,247700.0,24.4248,24.4315,24.4045,24.4248,247700.0
2010-08-30 11:10:00,36.2,36.23,36.19,36.21,274200.0,24.4248,24.445,24.418,24.4315,274200.0
2010-08-30 11:15:00,36.21,36.24,36.19,36.24,235300.0,24.4315,24.4518,24.418,24.4518,235300.0
2010-08-30 11:20:00,36.23,36.27,36.22,36.24,605100.0,24.445,24.472,24.4383,24.4518,605100.0
2010-08-30 11:25:00,36.25,36.3,36.24,36.29,258800.0,24.4585,24.4922,24.4518,24.4855,258800.0
2010-08-30 11:30:00,36.29,36.31,36.29,36.3,108300.0,24.4855,24.499,24.4855,24.4922,108300.0
2010-08-30 11:35:00,36.3,36.35,36.3,36.33,487700.0,24.4922,24.526,24.4922,24.5125,487700.0
2010-08-30 11:40:00,36.33,36.36,36.27,36.27,395100.0,24.5125,24.5327,24.472,24.472,395100.0
2010-08-30 11:45:00,36.27,36.32,36.26,36.32,403600.0,24.472,24.5057,24.4653,24.5057,403600.0
2010-08-30 11:50:00,36.31,36.37,36.31,36.34,275800.0,24.499,24.5395,24.499,24.5192,275800.0
2010-08-30 11:55:00,36.34,36.36,36.29,36.35,266000.0,24.5192,24.5327,24.4855,24.526,266000.0
2010-08-30 12:00:00,36.35,36.39,36.34,36.34,165800.0,24.526,24.553,24.5192,24.5192,165800.0
2010-08-30 12:05:00,36.34,36.41,36.34,36.4,102600.0,24.5192,24.5665,24.5192,24.5597,102600.0
2010-08-30 12:10:00,36.41,36.48,36.4,36.47,312400.0,24.5665,24.6137,24.5597,24.6069,312400.0
2010-08-30 12:15:00,36.47,36.48,36.42,36.44,179100.0,24.6069,24.6137,24.5732,24.5867,179100.0
2010-08-30 12:20:00,36.44,36.48,36.43,36.45,99300.0,24.5867,24.6137,24.58,24.5935,99300.0
2010-08-30 12:25:00,36.45,36.45,36.42,36.44,121200.0,24.5935,24.5935,24.5732,24.5867,121200.0
2010-08-30 12:30:00,36.44,36.46,36.43,36.44,150000.0,24.5867,24.6002,24.58,24.5867,150000.0
2010-08-30 12:35:00,36.44,36.45,36.43,36.44,179200.0,24.5867,24.5935,24.58,24.5867,179200.0
2010-08-30 12:40:00,36.45,36.47,36.44,36.44,126800.0,24.5935,24.6069,24.5867,24.5867,126800.0
2010-08-30 12:45:00,36.44,36.55,36.44,36.51,158300.0,24.5867,24.6609,24.5867,24.6339,158300.0
2010-08-30 12:50:00,36.51,36.51,36.43,36.43,139400.0,24.6339,24.6339,24.58,24.58,139400.0
2010-08-30 12:55:00,36.43,36.46,36.41,36.41,243200.0,24.58,24.6002,24.5665,24.5665,243200.0
2010-08-30 13:00:00,36.41,36.45,36.4,36.43,72900.0,24.5665,24.5935,24.5597,24.58,72900.0
2010-08-30 13:05:00,36.44,36.46,36.42,36.43,158800.0,24.5867,24.6002,24.5732,24.58,158800.0
2010-08-30 13:10:00,36.43,36.47,36.43,36.43,181700.0,24.58,24.6069,24.58,24.58,181700.0
2010-08-30 13:15:00,36.43,36.48,36.42,36.44,185100.0,24.58,24.6137,24.5732,24.5867,185100.0
2010-08-30 13:20:00,36.45,36.45,36.38,36.42,195300.0,24.5935,24.5935,24.5462,24.5732,195300.0
2010-08-30 13:25:00,36.42,36.42,36.31,36.33,367800.0,24.5732,24.5732,24.499,24.5125,367800.0
2010-08-30 13:30:00,36.33,36.36,36.31,36.33,170800.0,24.5125,24.5327,24.499,24.5125,170800.0
2010-08-30 13:35:00,36.33,36.37,36.32,36.33,346400.0,24.5125,24.5395,24.5057,24.5125,346400.0
2010-08-30 13:40:00,36.33,36.39,36.32,36.38,512600.0,24.5125,24.553,24.5057,24.5462,512600.0
2010-08-30 13:45:00,36.37,36.41,36.37,36.39,499700.0,24.5395,24.5665,24.5395,24.553,499700.0
2010-08-30 13:50:00,36.4,36.4,36.34,36.34,206500.0,24.5597,24.5597,24.5192,24.5192,206500.0
2010-08-30 13:55:00,36.34,36.38,36.29,36.32,188700.0,24.5192,24.5462,24.4855,24.5057,188700.0
2010-08-30 14:00:00,36.31,36.35,36.26,36.26,274800.0,24.499,24.526,24.4653,24.4653,274800.0
2010-08-30 14:05:00,36.27,36.28,36.16,36.23,302800.0,24.472,24.4787,24.3978,24.445,302800.0
2010-08-30 14:10:00,36.22,36.24,36.17,36.17,102000.0,24.4383,24.4518,24.4045,24.4045,102000.0
2010-08-30 14:15:00,36.17,36.2,36.14,36.2,270700.0,24.4045,24.4248,24.3843,24.4248,270700.0
2010-08-30 14:20:00,36.2,36.22,36.19,36.22,139200.0,24.4248,24.4383,24.418,24.4383,139200.0
2010-08-30 14:25:00,36.21,36.28,36.18,36.26,177300.0,24.4315,24.4787,24.4113,24.4653,177300.0
2010-08-30 14:30:00,36.27,36.32,36.24,36.27,222400.0,24.472,24.5057,24.4518,24.472,222400.0
2010-08-30 14:35:00,36.27,36.27,36.21,36.23,182200.0,24.472,24.472,24.4315,24.445,182200.0
2010-08-30 14:40:00,36.23,36.27,36.22,36.24,96700.0,24.445,24.472,24.4383,24.4518,96700.0
2010-08-30 14:45:00,36.24,36.26,36.19,36.2,184900.0,24.4518,24.4653,24.418,24.4248,184900.0
2010-08-30 14:50:00,36.2,36.22,36.16,36.21,328800.0,24.4248,24.4383,24.3978,24.4315,328800.0
2010-08-30 14:55:00,36.21,36.21,36.17,36.18,70600.0,24.4315,24.4315,24.4045,24.4113,70600.0
2010-08-30 15:00:00,36.18,36.2,36.13,36.14,170900.0,24.4113,24.4248,24.3775,24.3843,170900.0
2010-08-30 15:05:00,36.14,36.17,36.08,36.08,249700.0,24.3843,24.4045,24.3438,24.3438,249700.0
2010-08-30 15:10:00,36.08,36.13,36.05,36.05,224600.0,24.3438,24.3775,24.3236,24.3236,224600.0
2010-08-30 15:15:00,36.05,36.06,36.01,36.06,349100.0,24.3236,24.3303,24.2966,24.3303,349100.0
2010-08-30 15:20:00,36.05,36.08,36.03,36.07,242900.0,24.3236,24.3438,24.3101,24.3371,242900.0
2010-08-30 15:25:00,36.08,36.11,36.05,36.06,288400.0,24.3438,24.364,24.3236,24.3303,288400.0
2010-08-30 15:30:00,36.07,36.09,36.05,36.06,291500.0,24.3371,24.3506,24.3236,24.3303,291500.0
2010-08-30 15:35:00,36.06,36.12,36.05,36.11,311200.0,24.3303,24.3708,24.3236,24.364,311200.0
2010-08-30 15:40:00,36.12,36.13,36.06,36.09,510200.0,24.3708,24.3775,24.3303,24.3506,510200.0
2010-08-30 15:45:00,36.08,36.1,35.98,36.0,964700.0,24.3438,24.3573,24.2763,24.2898,964700.0
2010-08-30 15:50:00,35.99,35.99,35.92,35.93,973100.0,24.2831,24.2831,24.2359,24.2426,973100.0
2010-08-30 15:55:00,35.94,35.94,35.83,35.88,1978700.0,24.2493,24.2493,24.1751,24.2089,1978700.0
2010-08-31 09:30:00,35.94,36.19,35.84,35.96,927600.0,24.2493,24.418,24.1819,24.2628,927600.0
2010-08-31 09:35:00,35.96,35.96,35.85,35.86,374100.0,24.2628,24.2628,24.1886,24.1954,374100.0
2010-08-31 09:40:00,35.86,35.91,35.73,35.82,613200.0,24.1954,24.2291,24.1077,24.1684,613200.0
2010-08-31 09:45:00,35.81,36.03,35.78,35.95,744800.0,24.1616,24.3101,24.1414,24.2561,744800.0
2010-08-31 09:50:00,35.96,36.07,35.92,36.06,562700.0,24.2628,24.3371,24.2359,24.3303,562700.0
2010-08-31 09:55:00,36.05,36.07,35.83,35.92,437400.0,24.3236,24.3371,24.1751,24.2359,437400.0
2010-08-31 10:00:00,35.91,36.19,35.9,36.15,828800.0,24.2291,24.418,24.2224,24.391,828800.0
2010-08-31 10:05:00,36.15,36.2,36.1,36.18,365700.0,24.391,24.4248,24.3573,24.4113,365700.0
2010-08-31 10:10:00,36.18,36.27,36.17,36.17,432500.0,24.4113,24.472,24.4045,24.4045,432500.0
2010-08-31 10:15:00,36.18,36.23,36.1,36.1,254200.0,24.4113,24.445,24.3573,24.3573,254200.0
2010-08-31 10:20:00,36.09,36.19,36.09,36.1,178800.0,24.3506,24.418,24.3506,24.3573,178800.0
2010-08-31 10:25:00,36.1,36.22,36.09,36.21,253400.0,24.3573,24.4383,24.3506,24.4315,253400.0
2010-08-31 10:30:00,36.22,36.26,36.17,36.19,301100.0,24.4383,24.4653,24.4045,24.418,301100.0
2010-08-31 10:35:00,36.19,36.21,36.05,36.08,341300.0,24.418,24.4315,24.3236,24.3438,341300.0
2010-08-31 10:40:00,36.08,36.14,36.04,36.14,206300.0,24.3438,24.3843,24.3168,24.3843,206300.0
2010-08-31 10:45:00,36.14,36.14,36.04,36.07,214300.0,24.3843,24.3843,24.3168,24.3371,214300.0
2010-08-31 10:50:00,36.07,36.23,36.07,36.22,525600.0,24.3371,24.445,24.3371,24.4383,525600.0
2010-08-31 10:55:00,36.22,36.36,36.22,36.33,568200.0,24.4383,24.5327,24.4383,24.5125,568200.0
2010-08-31 11:00:00,36.33,36.39,36.31,36.37,368100.0,24.5125,24.553,24.499,24.5395,368100.0
2010-08-31 11:05:00,36.37,36.37,36.23,36.25,354300.0,24.5395,24.5395,24.445,24.4585,354300.0
2010-08-31 11:10:00,36.24,36.26,36.17,36.25,275800.0,24.4518,24.4653,24.4045,24.4585,275800.0
2010-08-31 11:15:00,36.25,36.29,36.22,36.22,168800.0,24.4585,24.4855,24.4383,24.4383,168800.0
2010-08-31 11:20:00,36.22,36.38,36.21,36.35,323900.0,24.4383,24.5462,24.4315,24.526,323900.0
2010-08-31 11:25:00,36.35,36.42,36.31,36.32,327300.0,24.526,24.5732,24.499,24.5057,327300.0
2010-08-31 11:30:00,36.31,36.38,36.29,36.37,230900.0,24.499,24.5462,24.4855,24.5395,230900.0
2010-08-31 11:35:00,36.37,36.44,36.36,36.39,372300.0,24.5395,24.5867,24.5327,24.553,372300.0
2010-08-31 11:40:00,36.38,36.46,36.38,36.4,139200.0,24.5462,24.6002,24.5462,24.5597,139200.0
2010-08-31 11:45:00,36.4,36.43,36.38,36.4,97700.0,24.5597,24.58,24.5462,24.5597,97700.0
2010-08-31 11:50:00,36.4,36.48,36.4,36.48,233900.0,24.5597,24.6137,24.5597,24.6137,233900.0
2010-08-31 11:55:00,36.47,36.51,36.42,36.42,263300.0,24.6069,24.6339,24.5732,24.5732,263300.0
2010-08-31 12:00:00,36.43,36.46,36.38,36.4,181700.0,24.58,24.6002,24.5462,24.5597,181700.0
2010-08-31 12:05:00,36.4,36.43,36.34,36.34,119500.0,24.5597,24.58,24.5192,24.5192,119500.0
2010-08-31 12:10:00,36.34,36.36,36.3,36.31,144000.0,24.5192,24.5327,24.4922,24.499,144000.0
2010-08-31 12:15:00,36.31,36.32,36.26,36.27,316100.0,24.499,24.5057,24.4653,24.472,316100.0
2010-08-31 12:20:00,36.27,36.32,36.25,36.28,460600.0,24.472,24.5057,24.4585,24.4787,460600.0
2010-08-31 12:25:00,36.28,36.29,36.23,36.26,262800.0,24.4787,24.4855,24.445,24.4653,262800.0
2010-08-31 12:30:00,36.27,36.39,36.25,36.36,171300.0,24.472,24.553,24.4585,24.5327,171300.0
2010-08-31 12:35:00,36.36,36.38,36.33,36.33,107600.0,24.5327,24.5462,24.5125,24.5125,107600.0
2010-08-31 12:40:00,36.34,36.34,36.24,36.29,178500.0,24.5192,24.5192,24.4518,24.4855,178500.0
2010-08-31 12:45:00,36.29,36.39,36.27,36.38,210400.0,24.4855,24.553,24.472,24.5462,210400.0
2010-08-31 12:50:00,36.38,36.43,36.37,36.37,202400.0,24.5462,24.58,24.5395,24.5395,202400.0
2010-08-31 12:55:00,36.37,36.39,36.34,36.37,272700.0,24.5395,24.553,24.5192,24.5395,272700.0
2010-08-31 13:00:00,36.38,36.43,36.36,36.38,322000.0,24.5462,24.58,24.5327,24.5462,322000.0
2010-08-31 13:05:00,36.37,36.43,36.36,36.43,150800.0,24.5395,24.58,24.5327,24.58,150800.0
2010-08-31 13:10:00,36.42,36.51,36.41,36.49,211900.0,24.5732,24.6339,24.5665,24.6204,211900.0
2010-08-31 13:15:00,36.5,36.5,36.41,36.41,174700.0,24.6272,24.6272,24.5665,24.5665,174700.0
2010-08-31 13:20:00,36.41,36.49,36.41,36.43,248600.0,24.5665,24.6204,24.5665,24.58,248600.0
2010-08-31 13:25:00,36.43,36.5,36.42,36.5,188400.0,24.58,24.6272,24.5732,24.6272,188400.0
2010-08-31 13:30:00,36.5,36.52,36.48,36.48,312200.0,24.6272,24.6407,24.6137,24.6137,312200.0
2010-08-31 13:35:00,36.48,36.52,36.45,36.5,282100.0,24.6137,24.6407,24.5935,24.6272,282100.0
2010-08-31 13:40:00,36.5,36.52,36.48,36.49,273600.0,24.6272,24.6407,24.6137,24.6204,273600.0
2010-08-31 13:45:00,36.5,36.52,36.47,36.47,218700.0,24.6272,24.6407,24.6069,24.6069,218700.0
2010-08-31 13:50:00,36.47,36.49,36.45,36.48,172400.0,24.6069,24.6204,24.5935,24.6137,172400.0
2010-08-31 13:55:00,36.48,36.53,36.47,36.5,233700.0,24.6137,24.6474,24.6069,24.6272,233700.0
2010-08-31 14:00:00,36.49,36.53,36.4,36.43,551900.0,24.6204,24.6474,24.5597,24.58,551900.0
2010-08-31 14:05:00,36.43,36.64,36.43,36.56,639800.0,24.58,24.7216,24.58,24.6677,639800.0
2010-08-31 14:10:00,36.57,36.64,36.55,36.61,361900.0,24.6744,24.7216,24.6609,24.7014,361900.0
2010-08-31 14:15:00,36.61,36.62,36.36,36.36,566400.0,24.7014,24.7082,24.5327,24.5327,566400.0
2010-08-31 14:20:00,36.37,36.44,36.36,36.41,324800.0,24.5395,24.5867,24.5327,24.5665,324800.0
2010-08-31 14:25:00,36.41,36.47,36.38,36.4,363900.0,24.5665,24.6069,24.5462,24.5597,363900.0
2010-08-31 14:30:00,36.45,36.47,36.38,36.39,463600.0,24.5935,24.6069,24.5462,24.553,463600.0
2010-08-31 14:35:00,36.39,36.41,36.27,36.29,459200.0,24.553,24.5665,24.472,24.4855,459200.0
2010-08-31 14:40:00,36.29,36.35,36.21,36.27,293500.0,24.4855,24.526,24.4315,24.472,293500.0
2010-08-31 14:45:00,36.26,36.27,36.17,36.17,392600.0,24.4653,24.472,24.4045,24.4045,392600.0
2010-08-31 14:50:00,36.17,36.34,36.17,36.28,453700.0,24.4045,24.5192,24.4045,24.4787,453700.0
2010-08-31 14:55:00,36.29,36.3,36.14,36.15,979200.0,24.4855,24.4922,24.3843,24.391,979200.0
2010-08-31 15:00:00,36.15,36.29,36.13,36.25,691300.0,24.391,24.4855,24.3775,24.4585,691300.0
2010-08-31 15:05:00,36.25,36.3,36.2,36.29,415200.0,24.4585,24.4922,24.4248,24.4855,415200.0
2010-08-31 15:10:00,36.28,36.29,36.14,36.18,274600.0,24.4787,24.4855,24.3843,24.4113,274600.0
2010-08-31 15:15:00,36.18,36.23,36.14,36.19,291500.0,24.4113,24.445,24.3843,24.418,291500.0
2010-08-31 15:20:00,36.19,36.22,36.15,36.18,254000.0,24.418,24.4383,24.391,24.4113,254000.0
2010-08-31 15:25:00,36.18,36.26,36.16,36.24,267400.0,24.4113,24.4653,24.3978,24.4518,267400.0
2010-08-31 15:30:00,36.23,36.32,36.21,36.22,568800.0,24.445,24.5057,24.4315,24.4383,568800.0
2010-08-31 15:35:00,36.22,36.26,36.12,36.17,563300.0,24.4383,24.4653,24.3708,24.4045,563300.0
2010-08-31 15:40:00,36.17,36.26,36.15,36.22,674000.0,24.4045,24.4653,24.391,24.4383,674000.0
2010-08-31 15:45:00,36.24,36.43,36.23,36.32,1313800.0,24.4518,24.58,24.445,24.5057,1313800.0
2010-08-31 15:50:00,36.3,36.35,36.2,36.22,890800.0,24.4922,24.526,24.4248,24.4383,890800.0
2010-08-31 15:55:00,36.23,36.41,36.22,36.36,1857500.0,24.445,24.5665,24.4383,24.5327,1857500.0
2010-09-01 09:30:00,36.74,36.9,36.66,36.75,1405400.0,24.7891,24.8971,24.7351,24.7959,1405400.0
2010-09-01 09:35:00,36.74,36.95,36.69,36.89,917300.0,24.7891,24.9308,24.7554,24.8903,917300.0
2010-09-01 09:40:00,36.9,36.97,36.84,36.89,658500.0,24.8971,24.9443,24.8566,24.8903,658500.0
2010-09-01 09:45:00,36.89,36.92,36.78,36.81,641400.0,24.8903,24.9106,24.8161,24.8363,641400.0
2010-09-01 09:50:00,36.81,36.93,36.81,36.9,558800.0,24.8363,24.9173,24.8363,24.8971,558800.0
2010-09-01 09:55:00,36.9,36.92,36.81,36.91,428500.0,24.8971,24.9106,24.8363,24.9038,428500.0
2010-09-01 10:00:00,36.92,37.35,36.89,37.29,2072800.0,24.9106,25.2007,24.8903,25.1602,2072800.0
2010-09-01 10:05:00,37.3,37.31,37.19,37.21,840900.0,25.167,25.1737,25.0927,25.1062,840900.0
2010-09-01 10:10:00,37.21,37.29,37.19,37.27,704400.0,25.1062,25.1602,25.0927,25.1467,704400.0
2010-09-01 10:15:00,37.28,37.34,37.26,37.27,689600.0,25.1535,25.1939,25.14,25.1467,689600.0
2010-09-01 10:20:00,37.28,37.33,37.26,37.32,416200.0,25.1535,25.1872,25.14,25.1805,416200.0
2010-09-01 10:25:00,37.32,37.35,37.3,37.33,300100.0,25.1805,25.2007,25.167,25.1872,300100.0
2010-09-01 10:30:00,37.32,37.35,37.28,37.34,567100.0,25.1805,25.2007,25.1535,25.1939,567100.0
2010-09-01 10:35:00,37.33,37.42,37.31,37.39,489100.0,25.1872,25.2479,25.1737,25.2277,489100.0
2010-09-01 10:40:00,37.4,37.42,37.29,37.32,483600.0,25.2344,25.2479,25.1602,25.1805,483600.0
2010-09-01 10:45:00,37.32,37.33,37.27,37.3,436800.0,25.1805,25.1872,25.1467,25.167,436800.0
2010-09-01 10:50:00,37.3,37.4,37.27,37.38,404900.0,25.167,25.2344,25.1467,25.2209,404900.0
2010-09-01 10:55:00,37.38,37.4,37.3,37.31,428800.0,25.2209,25.2344,25.167,25.1737,428800.0
2010-09-01 11:00:00,37.31,37.35,37.29,37.3,274300.0,25.1737,25.2007,25.1602,25.167,274300.0
2010-09-01 11:05:00,37.29,37.32,37.25,37.31,495100.0,25.1602,25.1805,25.1332,25.1737,495100.0
2010-09-01 11:10:00,37.31,37.36,37.27,37.27,377500.0,25.1737,25.2074,25.1467,25.1467,377500.0
2010-09-01 11:15:00,37.27,37.31,37.25,37.27,310700.0,25.1467,25.1737,25.1332,25.1467,310700.0
2010-09-01 11:20:00,37.28,37.3,37.26,37.29,123300.0,25.1535,25.167,25.14,25.1602,123300.0
2010-09-01 11:25:00,37.29,37.29,37.2,37.2,272900.0,25.1602,25.1602,25.0995,25.0995,272900.0
2010-09-01 11:30:00,37.2,37.3,37.2,37.29,228200.0,25.0995,25.167,25.0995,25.1602,228200.0
2010-09-01 11:35:00,37.28,37.3,37.25,37.3,202700.0,25.1535,25.167,25.1332,25.167,202700.0
2010-09-01 11:40:00,37.3,37.3,37.26,37.27,395000.0,25.167,25.167,25.14,25.1467,395000.0
2010-09-01 11:45:00,37.26,37.27,37.21,37.25,333500.0,25.14,25.1467,25.1062,25.1332,333500.0
2010-09-01 11:50:00,37.24,37.38,37.24,37.38,488600.0,25.1265,25.2209,25.1265,25.2209,488600.0
2010-09-01 11:55:00,37.38,37.4,37.33,37.34,220600.0,25.2209,25.2344,25.1872,25.1939,220600.0
2010-09-01 12:00:00,37.35,37.4,37.34,37.38,190900.0,25.2007,25.2344,25.1939,25.2209,190900.0
2010-09-01 12:05:00,37.38,37.39,37.36,37.37,161400.0,25.2209,25.2277,25.2074,25.2142,161400.0
2010-09-01 12:10:00,37.37,37.42,37.37,37.39,196900.0,25.2142,25.2479,25.2142,25.2277,196900.0
2010-09-01 12:15:00,37.39,37.4,37.32,37.32,180400.0,25.2277,25.2344,25.1805,25.1805,180400.0
2010-09-01 12:20:00,37.33,37.35,37.29,37.3,223300.0,25.1872,25.2007,25.1602,25.167,223300.0
2010-09-01 12:25:00,37.29,37.31,37.25,37.28,172600.0,25.1602,25.1737,25.1332,25.1535,172600.0
2010-09-01 12:30:00,37.28,37.29,37.24,37.25,182800.0,25.1535,25.1602,25.1265,25.1332,182800.0
2010-09-01 12:35:00,37.25,37.26,37.24,37.25,170200.0,25.1332,25.14,25.1265,25.1332,170200.0
2010-09-01 12:40:00,37.25,37.29,37.23,37.29,126200.0,25.1332,25.1602,25.1197,25.1602,126200.0
2010-09-01 12:45:00,37.28,37.31,37.27,37.29,203900.0,25.1535,25.1737,25.1467,25.1602,203900.0
2010-09-01 12:50:00,37.29,37.3,37.24,37.28,175500.0,25.1602,25.167,25.1265,25.1535,175500.0
2010-09-01 12:55:00,37.27,37.34,37.27,37.31,217700.0,25.1467,25.1939,25.1467,25.1737,217700.0
2010-09-01 13:00:00,37.31,37.33,37.29,37.33,150800.0,25.1737,25.1872,25.1602,25.1872,150800.0
2010-09-01 13:05:00,37.33,37.4,37.33,37.39,213700.0,25.1872,25.2344,25.1872,25.2277,213700.0
2010-09-01 13:10:00,37.39,37.44,37.38,37.41,216700.0,25.2277,25.2614,25.2209,25.2412,216700.0
2010-09-01 13:15:00,37.41,37.42,37.39,37.41,110900.0,25.2412,25.2479,25.2277,25.2412,110900.0
2010-09-01 13:20:00,37.41,37.45,37.39,37.42,255000.0,25.2412,25.2682,25.2277,25.2479,255000.0
2010-09-01 13:25:00,37.42,37.46,37.42,37.45,178400.0,25.2479,25.2749,25.2479,25.2682,178400.0
2010-09-01 13:30:00,37.45,37.46,37.44,37.46,130700.0,25.2682,25.2749,25.2614,25.2749,130700.0
2010-09-01 13:35:00,37.46,37.48,37.43,37.47,244800.0,25.2749,25.2884,25.2547,25.2817,244800.0
2010-09-01 13:40:00,37.47,37.49,37.44,37.47,219400.0,25.2817,25.2952,25.2614,25.2817,219400.0
2010-09-01 13:45:00,37.47,37.56,37.46,37.56,494600.0,25.2817,25.3424,25.2749,25.3424,494600.0
2010-09-01 13:50:00,37.55,37.56,37.49,37.5,256900.0,25.3356,25.3424,25.2952,25.3019,256900.0
2010-09-01 13:55:00,37.5,37.52,37.47,37.52,126000.0,25.3019,25.3154,25.2817,25.3154,126000.0
2010-09-01 14:00:00,37.51,37.55,37.47,37.48,139600.0,25.3087,25.3356,25.2817,25.2884,139600.0
2010-09-01 14:05:00,37.48,37.55,37.47,37.47,235500.0,25.2884,25.3356,25.2817,25.2817,235500.0
2010-09-01 14:10:00,37.47,37.48,37.43,37.47,194500.0,25.2817,25.2884,25.2547,25.2817,194500.0
2010-09-01 14:15:00,37.47,37.48,37.41,37.42,243100.0,25.2817,25.2884,25.2412,25.2479,243100.0
2010-09-01 14:20:00,37.42,37.44,37.37,37.37,285500.0,25.2479,25.2614,25.2142,25.2142,285500.0
2010-09-01 14:25:00,37.37,37.46,37.35,37.44,231400.0,25.2142,25.2749,25.2007,25.2614,231400.0
2010-09-01 14:30:00,37.45,37.47,37.43,37.44,205200.0,25.2682,25.2817,25.2547,25.2614,205200.0
2010-09-01 14:35:00,37.44,37.45,37.38,37.39,291200.0,25.2614,25.2682,25.2209,25.2277,291200.0
2010-09-01 14:40:00,37.4,37.46,37.4,37.43,218000.0,25.2344,25.2749,25.2344,25.2547,218000.0
2010-09-01 14:45:00,37.43,37.46,37.39,37.45,147000.0,25.2547,25.2749,25.2277,25.2682,147000.0
2010-09-01 14:50:00,37.45,37.5,37.45,37.46,257500.0,25.2682,25.3019,25.2682,25.2749,257500.0
2010-09-01 14:55:00,37.47,37.52,37.43,37.51,217500.0,25.2817,25.3154,25.2547,25.3087,217500.0
2010-09-01 15:00:00,37.51,37.52,37.42,37.49,368800.0,25.3087,25.3154,25.2479,25.2952,368800.0
2010-09-01 15:05:00,37.49,37.58,37.48,37.55,389000.0,25.2952,25.3559,25.2884,25.3356,389000.0
2010-09-01 15:10:00,37.54,37.58,37.52,37.56,274100.0,25.3289,25.3559,25.3154,25.3424,274100.0
2010-09-01 15:15:00,37.56,37.56,37.49,37.54,287000.0,25.3424,25.3424,25.2952,25.3289,287000.0
2010-09-01 15:20:00,37.55,37.57,37.47,37.48,437600.0,25.3356,25.3491,25.2817,25.2884,437600.0
2010-09-01 15:25:00,37.47,37.52,37.44,37.49,375700.0,25.2817,25.3154,25.2614,25.2952,375700.0
2010-09-01 15:30:00,37.48,37.56,37.44,37.54,483000.0,25.2884,25.3424,25.2614,25.3289,483000.0
2010-09-01 15:35:00,37.53,37.6,37.53,37.57,553300.0,25.3221,25.3694,25.3221,25.3491,553300.0
2010-09-01 15:40:00,37.57,37.66,37.55,37.65,725700.0,25.3491,25.4099,25.3356,25.4031,725700.0
2010-09-01 15:45:00,37.66,37.72,37.6,37.64,1061800.0,25.4099,25.4503,25.3694,25.3964,1061800.0
2010-09-01 15:50:00,37.63,37.68,37.59,37.6,1073900.0,25.3896,25.4234,25.3626,25.3694,1073900.0
2010-09-01 15:55:00,37.6,37.8,37.59,37.79,2911500.0,25.3694,25.5043,25.3626,25.4976,2911500.0
2010-09-02 09:30:00,37.76,37.84,37.56,37.68,841900.0,25.4773,25.5313,25.3424,25.4234,841900.0
2010-09-02 09:35:00,37.68,37.69,37.6,37.65,545600.0,25.4234,25.4301,25.3694,25.4031,545600.0
2010-09-02 09:40:00,37.65,37.67,37.49,37.62,458700.0,25.4031,25.4166,25.2952,25.3829,458700.0
2010-09-02 09:45:00,37.62,37.63,37.5,37.55,737000.0,25.3829,25.3896,25.3019,25.3356,737000.0
2010-09-02 09:50:00,37.56,37.66,37.55,37.61,565900.0,25.3424,25.4099,25.3356,25.3761,565900.0
2010-09-02 09:55:00,37.61,37.61,37.54,37.56,363800.0,25.3761,25.3761,25.3289,25.3424,363800.0
2010-09-02 10:00:00,37.56,37.7,37.53,37.65,1210600.0,25.3424,25.4368,25.3221,25.4031,1210600.0
2010-09-02 10:05:00,37.66,37.72,37.62,37.65,550600.0,25.4099,25.4503,25.3829,25.4031,550600.0
2010-09-02 10:10:00,37.65,37.71,37.61,37.62,468500.0,25.4031,25.4436,25.3761,25.3829,468500.0
2010-09-02 10:15:00,37.62,37.64,37.53,37.55,410200.0,25.3829,25.3964,25.3221,25.3356,410200.0
2010-09-02 10:20:00,37.56,37.64,37.53,37.63,754700.0,25.3424,25.3964,25.3221,25.3896,754700.0
2010-09-02 10:25:00,37.63,37.69,37.62,37.68,322700.0,25.3896,25.4301,25.3829,25.4234,322700.0
2010-09-02 10:30:00,37.68,37.71,37.62,37.68,289700.0,25.4234,25.4436,25.3829,25.4234,289700.0
2010-09-02 10:35:00,37.67,37.73,37.65,37.72,355100.0,25.4166,25.4571,25.4031,25.4503,355100.0
2010-09-02 10:40:00,37.72,37.79,37.72,37.74,399100.0,25.4503,25.4976,25.4503,25.4638,399100.0
2010-09-02 10:45:00,37.73,37.76,37.73,37.74,256100.0,25.4571,25.4773,25.4571,25.4638,256100.0
2010-09-02 10:50:00,37.74,37.82,37.73,37.76,420400.0,25.4638,25.5178,25.4571,25.4773,420400.0
2010-09-02 10:55:00,37.77,37.9,37.77,37.88,473600.0,25.4841,25.5718,25.4841,25.5583,473600.0
2010-09-02 11:00:00,37.88,37.92,37.82,37.89,507300.0,25.5583,25.5853,25.5178,25.565,507300.0
2010-09-02 11:05:00,37.89,37.89,37.78,37.78,429600.0,25.565,25.565,25.4908,25.4908,429600.0
2010-09-02 11:10:00,37.78,37.88,37.78,37.84,397700.0,25.4908,25.5583,25.4908,25.5313,397700.0
2010-09-02 11:15:00,37.84,37.87,37.77,37.78,389900.0,25.5313,25.5515,25.4841,25.4908,389900.0
2010-09-02 11:20:00,37.78,37.79,37.73,37.77,440700.0,25.4908,25.4976,25.4571,25.4841,440700.0
2010-09-02 11:25:00,37.77,37.8,37.7,37.78,278100.0,25.4841,25.5043,25.4368,25.4908,278100.0
2010-09-02 11:30:00,37.78,37.86,37.77,37.82,324800.0,25.4908,25.5448,25.4841,25.5178,324800.0
2010-09-02 11:35:00,37.82,37.87,37.79,37.87,239600.0,25.5178,25.5515,25.4976,25.5515,239600.0
2010-09-02 11:40:00,37.86,37.97,37.86,37.96,581500.0,25.5448,25.619,25.5448,25.6123,581500.0
2010-09-02 11:45:00,37.97,37.98,37.89,37.9,212300.0,25.619,25.6258,25.565,25.5718,212300.0
2010-09-02 11:50:00,37.9,37.93,37.88,37.91,151800.0,25.5718,25.592,25.5583,25.5785,151800.0
2010-09-02 11:55:00,37.9,37.93,37.86,37.9,159700.0,25.5718,25.592,25.5448,25.5718,159700.0
2010-09-02 12:00:00,37.9,37.95,37.9,37.94,164500.0,25.5718,25.6055,25.5718,25.5988,164500.0
2010-09-02 12:05:00,37.94,37.95,37.89,37.91,106700.0,25.5988,25.6055,25.565,25.5785,106700.0
2010-09-02 12:10:00,37.9,37.91,37.86,37.88,162900.0,25.5718,25.5785,25.5448,25.5583,162900.0
2010-09-02 12:15:00,37.89,37.9,37.86,37.86,58500.0,25.565,25.5718,25.5448,25.5448,58500.0
2010-09-02 12:20:00,37.86,37.9,37.86,37.88,163300.0,25.5448,25.5718,25.5448,25.5583,163300.0
2010-09-02 12:25:00,37.89,37.91,37.8,37.82,276700.0,25.565,25.5785,25.5043,25.5178,276700.0
2010-09-02 12:30:00,37.81,37.82,37.77,37.78,152900.0,25.5111,25.5178,25.4841,25.4908,152900.0
2010-09-02 12:35:00,37.78,37.82,37.77,37.79,203300.0,25.4908,25.5178,25.4841,25.4976,203300.0
2010-09-02 12:40:00,37.8,37.82,37.77,37.78,184200.0,25.5043,25.5178,25.4841,25.4908,184200.0
2010-09-02 12:45:00,37.78,37.78,37.74,37.77,161700.0,25.4908,25.4908,25.4638,25.4841,161700.0
2010-09-02 12:50:00,37.78,37.81,37.72,37.73,212600.0,25.4908,25.5111,25.4503,25.4571,212600.0
2010-09-02 12:55:00,37.73,37.74,37.67,37.67,156500.0,25.4571,25.4638,25.4166,25.4166,156500.0
2010-09-02 13:00:00,37.67,37.73,37.67,37.72,180400.0,25.4166,25.4571,25.4166,25.4503,180400.0
2010-09-02 13:05:00,37.72,37.74,37.71,37.74,112500.0,25.4503,25.4638,25.4436,25.4638,112500.0
2010-09-02 13:10:00,37.74,37.75,37.7,37.7,212000.0,25.4638,25.4706,25.4368,25.4368,212000.0
2010-09-02 13:15:00,37.7,37.77,37.7,37.74,207200.0,25.4368,25.4841,25.4368,25.4638,207200.0
2010-09-02 13:20:00,37.75,37.8,37.71,37.71,274800.0,25.4706,25.5043,25.4436,25.4436,274800.0
2010-09-02 13:25:00,37.71,37.75,37.71,37.74,151900.0,25.4436,25.4706,25.4436,25.4638,151900.0
2010-09-02 13:30:00,37.74,37.8,37.73,37.8,199200.0,25.4638,25.5043,25.4571,25.5043,199200.0
2010-09-02 13:35:00,37.8,37.87,37.79,37.83,290100.0,25.5043,25.5515,25.4976,25.5246,290100.0
2010-09-02 13:40:00,37.84,37.89,37.83,37.87,220200.0,25.5313,25.565,25.5246,25.5515,220200.0
2010-09-02 13:45:00,37.86,37.87,37.82,37.85,118700.0,25.5448,25.5515,25.5178,25.5381,118700.0
2010-09-02 13:50:00,37.84,37.86,37.78,37.79,393300.0,25.5313,25.5448,25.4908,25.4976,393300.0
2010-09-02 13:55:00,37.78,37.82,37.76,37.81,178300.0,25.4908,25.5178,25.4773,25.5111,178300.0
2010-09-02 14:00:00,37.82,37.85,37.81,37.84,240600.0,25.5178,25.5381,25.5111,25.5313,240600.0
2010-09-02 14:05:00,37.84,37.89,37.82,37.87,334000.0,25.5313,25.565,25.5178,25.5515,334000.0
2010-09-02 14:10:00,37.87,37.95,37.86,37.94,367000.0,25.5515,25.6055,25.5448,25.5988,367000.0
2010-09-02 14:15:00,37.94,37.95,37.9,37.93,264100.0,25.5988,25.6055,25.5718,25.592,264100.0
2010-09-02 14:20:00,37.93,37.95,37.9,37.91,198000.0,25.592,25.6055,25.5718,25.5785,198000.0
2010-09-02 14:25:00,37.91,37.93,37.88,37.89,178600.0,25.5785,25.592,25.5583,25.565,178600.0
2010-09-02 14:30:00,37.89,37.92,37.88,37.9,184900.0,25.565,25.5853,25.5583,25.5718,184900.0
2010-09-02 14:35:00,37.89,37.92,37.88,37.9,153100.0,25.565,25.5853,25.5583,25.5718,153100.0
2010-09-02 14:40:00,37.9,37.93,37.88,37.9,241800.0,25.5718,25.592,25.5583,25.5718,241800.0
2010-09-02 14:45:00,37.89,37.95,37.89,37.9,183000.0,25.565,25.6055,25.565,25.5718,183000.0
2010-09-02 14:50:00,37.89,37.93,37.89,37.92,202100.0,25.565,25.592,25.565,25.5853,202100.0
2010-09-02 14:55:00,37.91,37.93,37.9,37.92,166000.0,25.5785,25.592,25.5718,25.5853,166000.0
2010-09-02 15:00:00,37.91,37.92,37.87,37.87,313500.0,25.5785,25.5853,25.5515,25.5515,313500.0
2010-09-02 15:05:00,37.87,37.93,37.86,37.92,274100.0,25.5515,25.592,25.5448,25.5853,274100.0
2010-09-02 15:10:00,37.93,37.97,37.9,37.91,326300.0,25.592,25.619,25.5718,25.5785,326300.0
2010-09-02 15:15:00,37.91,37.96,37.88,37.95,226000.0,25.5785,25.6123,25.5583,25.6055,226000.0
2010-09-02 15:20:00,37.94,37.99,37.94,37.95,316500.0,25.5988,25.6325,25.5988,25.6055,316500.0
2010-09-02 15:25:00,37.95,38.0,37.93,37.99,304100.0,25.6055,25.6393,25.592,25.6325,304100.0
2010-09-02 15:30:00,37.98,38.03,37.97,38.03,461500.0,25.6258,25.6595,25.619,25.6595,461500.0
2010-09-02 15:35:00,38.03,38.07,38.0,38.02,415900.0,25.6595,25.6865,25.6393,25.6528,415900.0
2010-09-02 15:40:00,38.02,38.07,38.01,38.02,298900.0,25.6528,25.6865,25.646,25.6528,298900.0
2010-09-02 15:45:00,38.03,38.12,38.03,38.12,637300.0,25.6595,25.7202,25.6595,25.7202,637300.0
2010-09-02 15:50:00,38.12,38.12,38.06,38.07,627700.0,25.7202,25.7202,25.6797,25.6865,627700.0
2010-09-02 15:55:00,38.07,38.2,38.07,38.16,1828200.0,25.6865,25.7742,25.6865,25.7472,1828200.0
2010-09-03 09:30:00,38.47,39.0,38.47,38.89,2146800.0,25.9564,26.314,25.9564,26.2398,2146800.0
2010-09-03 09:35:00,38.89,39.09,38.88,39.03,840600.0,26.2398,26.3747,26.233,26.3342,840600.0
2010-09-03 09:40:00,39.02,39.08,38.89,38.9,840600.0,26.3275,26.368,26.2398,26.2465,840600.0
2010-09-03 09:45:00,38.9,39.02,38.86,39.01,740000.0,26.2465,26.3275,26.2195,26.3207,740000.0
2010-09-03 09:50:00,39.01,39.05,38.98,39.05,552400.0,26.3207,26.3477,26.3005,26.3477,552400.0
2010-09-03 09:55:00,39.05,39.15,39.04,39.08,603000.0,26.3477,26.4152,26.341,26.368,603000.0
2010-09-03 10:00:00,39.09,39.09,38.88,38.97,1116100.0,26.3747,26.3747,26.233,26.2937,1116100.0
2010-09-03 10:05:00,38.97,38.97,38.82,38.91,671800.0,26.2937,26.2937,26.1925,26.2533,671800.0
2010-09-03 10:10:00,38.91,38.96,38.81,38.84,659200.0,26.2533,26.287,26.1858,26.206,659200.0
2010-09-03 10:15:00,38.84,39.0,38.78,38.98,844200.0,26.206,26.314,26.1655,26.3005,844200.0
2010-09-03 10:20:00,38.98,39.05,38.95,39.03,399700.0,26.3005,26.3477,26.2802,26.3342,399700.0
2010-09-03 10:25:00,39.02,39.03,38.86,38.9,550400.0,26.3275,26.3342,26.2195,26.2465,550400.0
2010-09-03 10:30:00,38.89,38.94,38.79,38.81,835200.0,26.2398,26.2735,26.1723,26.1858,835200.0
2010-09-03 10:35:00,38.82,38.96,38.8,38.9,496400.0,26.1925,26.287,26.179,26.2465,496400.0
2010-09-03 10:40:00,38.9,39.03,38.88,38.97,353400.0,26.2465,26.3342,26.233,26.2937,353400.0
2010-09-03 10:45:00,38.98,39.0,38.93,38.95,283400.0,26.3005,26.314,26.2667,26.2802,283400.0
2010-09-03 10:50:00,38.95,38.95,38.87,38.9,266900.0,26.2802,26.2802,26.2263,26.2465,266900.0
2010-09-03 10:55:00,38.89,38.94,38.81,38.9,504100.0,26.2398,26.2735,26.1858,26.2465,504100.0
2010-09-03 11:00:00,38.91,38.91,38.84,38.89,423000.0,26.2533,26.2533,26.206,26.2398,423000.0
2010-09-03 11:05:00,38.88,38.95,38.87,38.93,233600.0,26.233,26.2802,26.2263,26.2667,233600.0
2010-09-03 11:10:00,38.93,38.95,38.85,38.94,299400.0,26.2667,26.2802,26.2128,26.2735,299400.0
2010-09-03 11:15:00,38.95,38.95,38.89,38.95,339600.0,26.2802,26.2802,26.2398,26.2802,339600.0
2010-09-03 11:20:00,38.94,38.95,38.89,38.9,242200.0,26.2735,26.2802,26.2398,26.2465,242200.0
2010-09-03 11:25:00,38.91,38.96,38.87,38.87,202400.0,26.2533,26.287,26.2263,26.2263,202400.0
2010-09-03 11:30:00,38.87,38.93,38.83,38.84,196700.0,26.2263,26.2667,26.1993,26.206,196700.0
2010-09-03 11:35:00,38.84,38.88,38.82,38.88,259900.0,26.206,26.233,26.1925,26.233,259900.0
2010-09-03 11:40:00,38.87,38.94,38.87,38.94,226300.0,26.2263,26.2735,26.2263,26.2735,226300.0
2010-09-03 11:45:00,38.94,38.94,38.89,38.9,139400.0,26.2735,26.2735,26.2398,26.2465,139400.0
2010-09-03 11:50:00,38.9,38.92,38.88,38.91,249500.0,26.2465,26.26,26.233,26.2533,249500.0
2010-09-03 11:55:00,38.91,38.95,38.88,38.88,186500.0,26.2533,26.2802,26.233,26.233,186500.0
2010-09-03 12:00:00,38.88,38.92,38.86,38.9,237400.0,26.233,26.26,26.2195,26.2465,237400.0
2010-09-03 12:05:00,38.89,38.95,38.89,38.93,241900.0,26.2398,26.2802,26.2398,26.2667,241900.0
2010-09-03 12:10:00,38.93,38.95,38.91,38.94,110100.0,26.2667,26.2802,26.2533,26.2735,110100.0
2010-09-03 12:15:00,38.94,38.95,38.89,38.91,118100.0,26.2735,26.2802,26.2398,26.2533,118100.0
2010-09-03 12:20:00,38.91,38.94,38.88,38.91,170900.0,26.2533,26.2735,26.233,26.2533,170900.0
2010-09-03 12:25:00,38.91,38.95,38.89,38.93,165300.0,26.2533,26.2802,26.2398,26.2667,165300.0
2010-09-03 12:30:00,38.93,38.93,38.87,38.88,246300.0,26.2667,26.2667,26.2263,26.233,246300.0
2010-09-03 12:35:00,38.88,38.95,38.88,38.95,248200.0,26.233,26.2802,26.233,26.2802,248200.0
2010-09-03 12:40:00,38.95,38.99,38.94,38.97,258500.0,26.2802,26.3072,26.2735,26.2937,258500.0
2010-09-03 12:45:00,38.97,39.0,38.96,38.98,90100.0,26.2937,26.314,26.287,26.3005,90100.0
2010-09-03 12:50:00,38.98,39.03,38.92,38.95,775800.0,26.3005,26.3342,26.26,26.2802,775800.0
2010-09-03 12:55:00,38.94,39.08,38.94,39.01,285400.0,26.2735,26.368,26.2735,26.3207,285400.0
2010-09-03 13:00:00,39.01,39.08,39.0,39.04,207800.0,26.3207,26.368,26.314,26.341,207800.0
2010-09-03 13:05:00,39.05,39.05,39.01,39.02,118400.0,26.3477,26.3477,26.3207,26.3275,118400.0
2010-09-03 13:10:00,39.02,39.08,39.0,39.05,148200.0,26.3275,26.368,26.314,26.3477,148200.0
2010-09-03 13:15:00,39.04,39.05,39.0,39.01,79200.0,26.341,26.3477,26.314,26.3207,79200.0
2010-09-03 13:20:00,39.01,39.02,38.98,39.01,176100.0,26.3207,26.3275,26.3005,26.3207,176100.0
2010-09-03 13:25:00,39.01,39.05,38.99,39.01,234900.0,26.3207,26.3477,26.3072,26.3207,234900.0
2010-09-03 13:30:00,39.01,39.03,38.99,39.01,219000.0,26.3207,26.3342,26.3072,26.3207,219000.0
2010-09-03 13:35:00,39.02,39.09,39.0,39.07,173500.0,26.3275,26.3747,26.314,26.3612,173500.0
2010-09-03 13:40:00,39.08,39.09,39.03,39.03,126600.0,26.368,26.3747,26.3342,26.3342,126600.0
2010-09-03 13:45:00,39.04,39.09,39.01,39.08,211000.0,26.341,26.3747,26.3207,26.368,211000.0
2010-09-03 13:50:00,39.08,39.1,39.08,39.09,129300.0,26.368,26.3815,26.368,26.3747,129300.0
2010-09-03 13:55:00,39.08,39.09,39.07,39.09,151600.0,26.368,26.3747,26.3612,26.3747,151600.0
2010-09-03 14:00:00,39.08,39.09,39.04,39.05,227300.0,26.368,26.3747,26.341,26.3477,227300.0
2010-09-03 14:05:00,39.05,39.07,39.03,39.04,179400.0,26.3477,26.3612,26.3342,26.341,179400.0
2010-09-03 14:10:00,39.04,39.06,38.99,39.01,238700.0,26.341,26.3545,26.3072,26.3207,238700.0
2010-09-03 14:15:00,39.0,39.03,38.97,39.03,189100.0,26.314,26.3342,26.2937,26.3342,189100.0
2010-09-03 14:20:00,39.02,39.04,39.0,39.02,142400.0,26.3275,26.341,26.314,26.3275,142400.0
2010-09-03 14:25:00,39.02,39.04,38.99,39.0,109100.0,26.3275,26.341,26.3072,26.314,109100.0
2010-09-03 14:30:00,39.01,39.02,38.99,39.0,226900.0,26.3207,26.3275,26.3072,26.314,226900.0
2010-09-03 14:35:00,39.01,39.05,38.99,39.01,151600.0,26.3207,26.3477,26.3072,26.3207,151600.0
2010-09-03 14:40:00,39.01,39.04,38.97,39.03,210100.0,26.3207,26.341,26.2937,26.3342,210100.0
2010-09-03 14:45:00,39.03,39.03,38.92,38.94,301300.0,26.3342,26.3342,26.26,26.2735,301300.0
2010-09-03 14:50:00,38.93,38.98,38.93,38.96,232600.0,26.2667,26.3005,26.2667,26.287,232600.0
2010-09-03 14:55:00,38.97,38.98,38.9,38.93,378300.0,26.2937,26.3005,26.2465,26.2667,378300.0
2010-09-03 15:00:00,38.93,38.97,38.9,38.95,267200.0,26.2667,26.2937,26.2465,26.2802,267200.0
2010-09-03 15:05:00,38.95,38.95,38.88,38.88,438100.0,26.2802,26.2802,26.233,26.233,438100.0
2010-09-03 15:10:00,38.88,38.94,38.86,38.9,251700.0,26.233,26.2735,26.2195,26.2465,251700.0
2010-09-03 15:15:00,38.9,38.99,38.89,38.99,345400.0,26.2465,26.3072,26.2398,26.3072,345400.0
2010-09-03 15:20:00,38.99,39.04,38.99,38.99,319700.0,26.3072,26.341,26.3072,26.3072,319700.0
2010-09-03 15:25:00,38.99,39.03,38.98,39.03,292300.0,26.3072,26.3342,26.3005,26.3342,292300.0
2010-09-03 15:30:00,39.02,39.06,38.97,38.99,373200.0,26.3275,26.3545,26.2937,26.3072,373200.0
2010-09-03 15:35:00,38.99,39.04,38.99,39.0,571800.0,26.3072,26.341,26.3072,26.314,571800.0
2010-09-03 15:40:00,39.01,39.08,38.99,39.07,652700.0,26.3207,26.368,26.3072,26.3612,652700.0
2010-09-03 15:45:00,39.08,39.12,39.03,39.1,1123000.0,26.368,26.3949,26.3342,26.3815,1123000.0
2010-09-03 15:50:00,39.11,39.12,39.04,39.06,1034700.0,26.3882,26.3949,26.341,26.3545,1034700.0
2010-09-03 15:55:00,39.05,39.15,39.03,39.15,2230800.0,26.3477,26.4152,26.3342,26.4152,2230800.0
2010-09-07 09:30:00,38.73,38.84,38.55,38.58,839300.0,26.1318,26.206,26.0104,26.0306,839300.0
2010-09-07 09:35:00,38.58,38.61,38.57,38.6,646200.0,26.0306,26.0508,26.0239,26.0441,646200.0
2010-09-07 09:40:00,38.6,38.7,38.56,38.7,523400.0,26.0441,26.1116,26.0171,26.1116,523400.0
2010-09-07 09:45:00,38.69,38.77,38.64,38.65,761200.0,26.1048,26.1588,26.0711,26.0778,761200.0
2010-09-07 09:50:00,38.65,38.65,38.52,38.6,560200.0,26.0778,26.0778,25.9901,26.0441,560200.0
2010-09-07 09:55:00,38.6,38.64,38.51,38.52,588900.0,26.0441,26.0711,25.9834,25.9901,588900.0
2010-09-07 10:00:00,38.52,38.52,38.42,38.49,1023500.0,25.9901,25.9901,25.9226,25.9699,1023500.0
2010-09-07 10:05:00,38.49,38.49,38.37,38.4,569300.0,25.9699,25.9699,25.8889,25.9091,569300.0
2010-09-07 10:10:00,38.39,38.43,38.35,38.39,390800.0,25.9024,25.9294,25.8754,25.9024,390800.0
2010-09-07 10:15:00,38.39,38.39,38.31,38.32,616500.0,25.9024,25.9024,25.8484,25.8552,616500.0
2010-09-07 10:20:00,38.32,38.32,38.22,38.25,771400.0,25.8552,25.8552,25.7877,25.8079,771400.0
2010-09-07 10:25:00,38.24,38.32,38.22,38.3,660100.0,25.8012,25.8552,25.7877,25.8417,660100.0
2010-09-07 10:30:00,38.31,38.32,38.27,38.28,342600.0,25.8484,25.8552,25.8214,25.8282,342600.0
2010-09-07 10:35:00,38.29,38.36,38.26,38.36,235900.0,25.8349,25.8822,25.8147,25.8822,235900.0
2010-09-07 10:40:00,38.36,38.42,38.35,38.41,387200.0,25.8822,25.9226,25.8754,25.9159,387200.0
2010-09-07 10:45:00,38.4,38.46,38.4,38.43,319300.0,25.9091,25.9496,25.9091,25.9294,319300.0
2010-09-07 10:50:00,38.43,38.47,38.42,38.44,399300.0,25.9294,25.9564,25.9226,25.9361,399300.0
2010-09-07 10:55:00,38.44,38.52,38.43,38.51,741300.0,25.9361,25.9901,25.9294,25.9834,741300.0
2010-09-07 11:00:00,38.5,38.56,38.44,38.45,301800.0,25.9766,26.0171,25.9361,25.9429,301800.0
2010-09-07 11:05:00,38.45,38.47,38.4,38.41,364400.0,25.9429,25.9564,25.9091,25.9159,364400.0
2010-09-07 11:10:00,38.4,38.42,38.36,38.41,373000.0,25.9091,25.9226,25.8822,25.9159,373000.0
2010-09-07 11:15:00,38.41,38.44,38.38,38.44,352100.0,25.9159,25.9361,25.8957,25.9361,352100.0
2010-09-07 11:20:00,38.44,38.52,38.42,38.5,289400.0,25.9361,25.9901,25.9226,25.9766,289400.0
2010-09-07 11:25:00,38.49,38.51,38.45,38.51,169700.0,25.9699,25.9834,25.9429,25.9834,169700.0
2010-09-07 11:30:00,38.51,38.53,38.46,38.48,268200.0,25.9834,25.9969,25.9496,25.9631,268200.0
2010-09-07 11:35:00,38.48,38.51,38.45,38.5,151800.0,25.9631,25.9834,25.9429,25.9766,151800.0
2010-09-07 11:40:00,38.5,38.54,38.48,38.53,152900.0,25.9766,26.0036,25.9631,25.9969,152900.0
2010-09-07 11:45:00,38.54,38.55,38.51,38.52,102800.0,26.0036,26.0104,25.9834,25.9901,102800.0
2010-09-07 11:50:00,38.52,38.53,38.47,38.48,199500.0,25.9901,25.9969,25.9564,25.9631,199500.0
2010-09-07 11:55:00,38.47,38.55,38.47,38.54,314300.0,25.9564,26.0104,25.9564,26.0036,314300.0
2010-09-07 12:00:00,38.54,38.55,38.53,38.54,100200.0,26.0036,26.0104,25.9969,26.0036,100200.0
2010-09-07 12:05:00,38.55,38.57,38.52,38.53,198600.0,26.0104,26.0239,25.9901,25.9969,198600.0
2010-09-07 12:10:00,38.54,38.54,38.48,38.48,123500.0,26.0036,26.0036,25.9631,25.9631,123500.0
2010-09-07 12:15:00,38.49,38.5,38.47,38.5,135500.0,25.9699,25.9766,25.9564,25.9766,135500.0
2010-09-07 12:20:00,38.5,38.52,38.48,38.5,224200.0,25.9766,25.9901,25.9631,25.9766,224200.0
2010-09-07 12:25:00,38.49,38.52,38.48,38.49,128800.0,25.9699,25.9901,25.9631,25.9699,128800.0
2010-09-07 12:30:00,38.5,38.51,38.44,38.48,153700.0,25.9766,25.9834,25.9361,25.9631,153700.0
2010-09-07 12:35:00,38.48,38.49,38.45,38.45,119400.0,25.9631,25.9699,25.9429,25.9429,119400.0
2010-09-07 12:40:00,38.45,38.47,38.42,38.42,167600.0,25.9429,25.9564,25.9226,25.9226,167600.0
2010-09-07 12:45:00,38.42,38.44,38.38,38.4,123500.0,25.9226,25.9361,25.8957,25.9091,123500.0
2010-09-07 12:50:00,38.39,38.41,38.37,38.41,98800.0,25.9024,25.9159,25.8889,25.9159,98800.0
2010-09-07 12:55:00,38.4,38.41,38.35,38.39,170300.0,25.9091,25.9159,25.8754,25.9024,170300.0
2010-09-07 13:00:00,38.4,38.42,38.34,38.36,170600.0,25.9091,25.9226,25.8687,25.8822,170600.0
2010-09-07 13:05:00,38.35,38.37,38.33,38.34,160500.0,25.8754,25.8889,25.8619,25.8687,160500.0
2010-09-07 13:10:00,38.34,38.36,38.33,38.36,117500.0,25.8687,25.8822,25.8619,25.8822,117500.0
2010-09-07 13:15:00,38.36,38.39,38.36,38.37,179700.0,25.8822,25.9024,25.8822,25.8889,179700.0
2010-09-07 13:20:00,38.36,38.38,38.33,38.37,134300.0,25.8822,25.8957,25.8619,25.8889,134300.0
2010-09-07 13:25:00,38.36,38.4,38.36,38.38,184400.0,25.8822,25.9091,25.8822,25.8957,184400.0
2010-09-07 13:30:00,38.38,38.45,38.38,38.43,181500.0,25.8957,25.9429,25.8957,25.9294,181500.0
2010-09-07 13:35:00,38.43,38.44,38.39,38.39,184800.0,25.9294,25.9361,25.9024,25.9024,184800.0
2010-09-07 13:40:00,38.4,38.41,38.37,38.39,364900.0,25.9091,25.9159,25.8889,25.9024,364900.0
2010-09-07 13:45:00,38.38,38.42,38.38,38.4,249600.0,25.8957,25.9226,25.8957,25.9091,249600.0
2010-09-07 13:50:00,38.4,38.4,38.35,38.35,327700.0,25.9091,25.9091,25.8754,25.8754,327700.0
2010-09-07 13:55:00,38.36,38.42,38.35,38.41,242700.0,25.8822,25.9226,25.8754,25.9159,242700.0
2010-09-07 14:00:00,38.41,38.43,38.39,38.42,113800.0,25.9159,25.9294,25.9024,25.9226,113800.0
2010-09-07 14:05:00,38.43,38.44,38.39,38.39,139500.0,25.9294,25.9361,25.9024,25.9024,139500.0
2010-09-07 14:10:00,38.4,38.43,38.39,38.42,106400.0,25.9091,25.9294,25.9024,25.9226,106400.0
2010-09-07 14:15:00,38.42,38.46,38.39,38.4,224300.0,25.9226,25.9496,25.9024,25.9091,224300.0
2010-09-07 14:20:00,38.39,38.43,38.38,38.43,111500.0,25.9024,25.9294,25.8957,25.9294,111500.0
2010-09-07 14:25:00,38.42,38.45,38.4,38.4,116000.0,25.9226,25.9429,25.9091,25.9091,116000.0
2010-09-07 14:30:00,38.4,38.43,38.38,38.38,128400.0,25.9091,25.9294,25.8957,25.8957,128400.0
2010-09-07 14:35:00,38.39,38.39,38.32,38.32,208600.0,25.9024,25.9024,25.8552,25.8552,208600.0
2010-09-07 14:40:00,38.33,38.35,38.32,38.32,229600.0,25.8619,25.8754,25.8552,25.8552,229600.0
2010-09-07 14:45:00,38.32,38.34,38.32,38.33,160800.0,25.8552,25.8687,25.8552,25.8619,160800.0
2010-09-07 14:50:00,38.33,38.34,38.31,38.31,146200.0,25.8619,25.8687,25.8484,25.8484,146200.0
2010-09-07 14:55:00,38.31,38.32,38.24,38.25,436400.0,25.8484,25.8552,25.8012,25.8079,436400.0
2010-09-07 15:00:00,38.25,38.3,38.22,38.3,257100.0,25.8079,25.8417,25.7877,25.8417,257100.0
2010-09-07 15:05:00,38.29,38.31,38.28,38.3,257700.0,25.8349,25.8484,25.8282,25.8417,257700.0
2010-09-07 15:10:00,38.29,38.35,38.29,38.32,254500.0,25.8349,25.8754,25.8349,25.8552,254500.0
2010-09-07 15:15:00,38.32,38.33,38.29,38.32,220300.0,25.8552,25.8619,25.8349,25.8552,220300.0
2010-09-07 15:20:00,38.32,38.35,38.31,38.33,309000.0,25.8552,25.8754,25.8484,25.8619,309000.0
2010-09-07 15:25:00,38.34,38.35,38.28,38.32,561100.0,25.8687,25.8754,25.8282,25.8552,561100.0
2010-09-07 15:30:00,38.31,38.34,38.31,38.33,289500.0,25.8484,25.8687,25.8484,25.8619,289500.0
2010-09-07 15:35:00,38.33,38.41,38.33,38.4,502900.0,25.8619,25.9159,25.8619,25.9091,502900.0
2010-09-07 15:40:00,38.39,38.42,38.38,38.39,371000.0,25.9024,25.9226,25.8957,25.9024,371000.0
2010-09-07 15:45:00,38.39,38.4,38.35,38.37,454700.0,25.9024,25.9091,25.8754,25.8889,454700.0
2010-09-07 15:50:00,38.36,38.37,38.29,38.31,1003300.0,25.8822,25.8889,25.8349,25.8484,1003300.0
2010-09-07 15:55:00,38.31,38.31,38.24,38.25,1849800.0,25.8484,25.8484,25.8012,25.8079,1849800.0
2010-09-08 09:30:00,38.34,38.49,38.34,38.47,451200.0,25.8687,25.9699,25.8687,25.9564,451200.0
2010-09-08 09:35:00,38.46,38.58,38.42,38.52,367500.0,25.9496,26.0306,25.9226,25.9901,367500.0
2010-09-08 09:40:00,38.52,38.66,38.44,38.63,407400.0,25.9901,26.0846,25.9361,26.0643,407400.0
2010-09-08 09:45:00,38.63,38.67,38.57,38.66,184700.0,26.0643,26.0913,26.0239,26.0846,184700.0
2010-09-08 09:50:00,38.67,38.68,38.59,38.68,285400.0,26.0913,26.0981,26.0373,26.0981,285400.0
2010-09-08 09:55:00,38.68,38.76,38.68,38.75,374600.0,26.0981,26.152,26.0981,26.1453,374600.0
2010-09-08 10:00:00,38.75,38.85,38.73,38.82,456200.0,26.1453,26.2128,26.1318,26.1925,456200.0
2010-09-08 10:05:00,38.82,38.85,38.78,38.83,315900.0,26.1925,26.2128,26.1655,26.1993,315900.0
2010-09-08 10:10:00,38.83,38.98,38.83,38.93,403500.0,26.1993,26.3005,26.1993,26.2667,403500.0
2010-09-08 10:15:00,38.94,39.03,38.92,38.98,601400.0,26.2735,26.3342,26.26,26.3005,601400.0
2010-09-08 10:20:00,38.99,39.05,38.95,38.98,572000.0,26.3072,26.3477,26.2802,26.3005,572000.0
2010-09-08 10:25:00,38.98,39.07,38.96,38.98,306600.0,26.3005,26.3612,26.287,26.3005,306600.0
2010-09-08 10:30:00,38.99,39.09,38.97,39.04,365800.0,26.3072,26.3747,26.2937,26.341,365800.0
2010-09-08 10:35:00,39.04,39.14,39.04,39.09,349200.0,26.341,26.4084,26.341,26.3747,349200.0
2010-09-08 10:40:00,39.08,39.13,39.06,39.07,349400.0,26.368,26.4017,26.3545,26.3612,349400.0
2010-09-08 10:45:00,39.07,39.09,39.04,39.06,221700.0,26.3612,26.3747,26.341,26.3545,221700.0
2010-09-08 10:50:00,39.05,39.19,39.05,39.15,369200.0,26.3477,26.4422,26.3477,26.4152,369200.0
2010-09-08 10:55:00,39.15,39.19,39.1,39.12,274900.0,26.4152,26.4422,26.3815,26.3949,274900.0
2010-09-08 11:00:00,39.12,39.25,39.11,39.25,450600.0,26.3949,26.4827,26.3882,26.4827,450600.0
2010-09-08 11:05:00,39.24,39.27,39.21,39.21,376600.0,26.4759,26.4962,26.4557,26.4557,376600.0
2010-09-08 11:10:00,39.21,39.26,39.14,39.19,332900.0,26.4557,26.4894,26.4084,26.4422,332900.0
2010-09-08 11:15:00,39.18,39.19,39.11,39.16,907100.0,26.4354,26.4422,26.3882,26.4219,907100.0
2010-09-08 11:20:00,39.17,39.19,39.13,39.13,262800.0,26.4287,26.4422,26.4017,26.4017,262800.0
2010-09-08 11:25:00,39.13,39.21,39.13,39.2,161300.0,26.4017,26.4557,26.4017,26.4489,161300.0
2010-09-08 11:30:00,39.19,39.25,39.19,39.25,237400.0,26.4422,26.4827,26.4422,26.4827,237400.0
2010-09-08 11:35:00,39.25,39.25,39.19,39.19,200400.0,26.4827,26.4827,26.4422,26.4422,200400.0
2010-09-08 11:40:00,39.19,39.21,39.16,39.18,398000.0,26.4422,26.4557,26.4219,26.4354,398000.0
2010-09-08 11:45:00,39.18,39.25,39.17,39.23,215400.0,26.4354,26.4827,26.4287,26.4692,215400.0
2010-09-08 11:50:00,39.22,39.25,39.21,39.22,150800.0,26.4624,26.4827,26.4557,26.4624,150800.0
2010-09-08 11:55:00,39.23,39.29,39.21,39.28,251500.0,26.4692,26.5096,26.4557,26.5029,251500.0
2010-09-08 12:00:00,39.28,39.33,39.27,39.29,258700.0,26.5029,26.5366,26.4962,26.5096,258700.0
2010-09-08 12:05:00,39.29,39.36,39.29,39.35,277500.0,26.5096,26.5569,26.5096,26.5501,277500.0
2010-09-08 12:10:00,39.34,39.35,39.27,39.29,156100.0,26.5434,26.5501,26.4962,26.5096,156100.0
2010-09-08 12:15:00,39.29,39.3,39.25,39.26,154000.0,26.5096,26.5164,26.4827,26.4894,154000.0
2010-09-08 12:20:00,39.27,39.33,39.26,39.31,138400.0,26.4962,26.5366,26.4894,26.5231,138400.0
2010-09-08 12:25:00,39.3,39.38,39.3,39.37,232500.0,26.5164,26.5704,26.5164,26.5636,232500.0
2010-09-08 12:30:00,39.36,39.37,39.3,39.32,96300.0,26.5569,26.5636,26.5164,26.5299,96300.0
2010-09-08 12:35:00,39.33,39.36,39.32,39.35,126000.0,26.5366,26.5569,26.5299,26.5501,126000.0
2010-09-08 12:40:00,39.35,39.41,39.32,39.36,226600.0,26.5501,26.5906,26.5299,26.5569,226600.0
2010-09-08 12:45:00,39.36,39.42,39.36,39.37,142100.0,26.5569,26.5974,26.5569,26.5636,142100.0
2010-09-08 12:50:00,39.37,39.39,39.34,39.38,231100.0,26.5636,26.5771,26.5434,26.5704,231100.0
2010-09-08 12:55:00,39.38,39.43,39.37,39.42,237700.0,26.5704,26.6041,26.5636,26.5974,237700.0
2010-09-08 13:00:00,39.42,39.43,39.37,39.41,230500.0,26.5974,26.6041,26.5636,26.5906,230500.0
2010-09-08 13:05:00,39.42,39.42,39.34,39.38,157500.0,26.5974,26.5974,26.5434,26.5704,157500.0
2010-09-08 13:10:00,39.39,39.4,39.3,39.33,260700.0,26.5771,26.5839,26.5164,26.5366,260700.0
2010-09-08 13:15:00,39.33,39.34,39.24,39.24,270900.0,26.5366,26.5434,26.4759,26.4759,270900.0
2010-09-08 13:20:00,39.24,39.3,39.24,39.29,266700.0,26.4759,26.5164,26.4759,26.5096,266700.0
2010-09-08 13:25:00,39.29,39.31,39.26,39.28,112400.0,26.5096,26.5231,26.4894,26.5029,112400.0
2010-09-08 13:30:00,39.29,39.32,39.23,39.26,203000.0,26.5096,26.5299,26.4692,26.4894,203000.0
2010-09-08 13:35:00,39.26,39.26,39.2,39.2,122100.0,26.4894,26.4894,26.4489,26.4489,122100.0
2010-09-08 13:40:00,39.2,39.2,39.08,39.08,413600.0,26.4489,26.4489,26.368,26.368,413600.0
2010-09-08 13:45:00,39.08,39.13,39.06,39.07,358600.0,26.368,26.4017,26.3545,26.3612,358600.0
2010-09-08 13:50:00,39.08,39.14,39.06,39.12,315600.0,26.368,26.4084,26.3545,26.3949,315600.0
2010-09-08 13:55:00,39.12,39.18,39.09,39.15,181900.0,26.3949,26.4354,26.3747,26.4152,181900.0
2010-09-08 14:00:00,39.14,39.14,39.04,39.05,1020300.0,26.4084,26.4084,26.341,26.3477,1020300.0
2010-09-08 14:05:00,39.05,39.14,39.04,39.12,828900.0,26.3477,26.4084,26.341,26.3949,828900.0
2010-09-08 14:10:00,39.12,39.14,39.09,39.14,255200.0,26.3949,26.4084,26.3747,26.4084,255200.0
2010-09-08 14:15:00,39.14,39.19,39.13,39.17,234100.0,26.4084,26.4422,26.4017,26.4287,234100.0
2010-09-08 14:20:00,39.15,39.21,39.14,39.2,282700.0,26.4152,26.4557,26.4084,26.4489,282700.0
2010-09-08 14:25:00,39.19,39.22,39.15,39.22,273700.0,26.4422,26.4624,26.4152,26.4624,273700.0
2010-09-08 14:30:00,39.22,39.25,39.19,39.21,190500.0,26.4624,26.4827,26.4422,26.4557,190500.0
2010-09-08 14:35:00,39.21,39.22,39.17,39.18,125500.0,26.4557,26.4624,26.4287,26.4354,125500.0
2010-09-08 14:40:00,39.19,39.26,39.17,39.22,240200.0,26.4422,26.4894,26.4287,26.4624,240200.0
2010-09-08 14:45:00,39.23,39.28,39.22,39.26,109500.0,26.4692,26.5029,26.4624,26.4894,109500.0
2010-09-08 14:50:00,39.25,39.26,39.19,39.22,355500.0,26.4827,26.4894,26.4422,26.4624,355500.0
2010-09-08 14:55:00,39.22,39.23,39.16,39.16,193800.0,26.4624,26.4692,26.4219,26.4219,193800.0
2010-09-08 15:00:00,39.16,39.26,39.15,39.24,347900.0,26.4219,26.4894,26.4152,26.4759,347900.0
2010-09-08 15:05:00,39.24,39.28,39.22,39.23,171300.0,26.4759,26.5029,26.4624,26.4692,171300.0
2010-09-08 15:10:00,39.23,39.23,39.16,39.19,227400.0,26.4692,26.4692,26.4219,26.4422,227400.0
2010-09-08 15:15:00,39.18,39.25,39.15,39.15,234600.0,26.4354,26.4827,26.4152,26.4152,234600.0
2010-09-08 15:20:00,39.15,39.19,39.06,39.1,420400.0,26.4152,26.4422,26.3545,26.3815,420400.0
2010-09-08 15:25:00,39.09,39.15,39.08,39.09,221900.0,26.3747,26.4152,26.368,26.3747,221900.0
2010-09-08 15:30:00,39.09,39.15,39.08,39.11,304900.0,26.3747,26.4152,26.368,26.3882,304900.0
2010-09-08 15:35:00,39.11,39.19,39.09,39.14,473500.0,26.3882,26.4422,26.3747,26.4084,473500.0
2010-09-08 15:40:00,39.14,39.15,39.01,39.03,547200.0,26.4084,26.4152,26.3207,26.3342,547200.0
2010-09-08 15:45:00,39.03,39.04,38.96,38.98,882400.0,26.3342,26.341,26.287,26.3005,882400.0
2010-09-08 15:50:00,38.98,39.03,38.94,39.0,778700.0,26.3005,26.3342,26.2735,26.314,778700.0
2010-09-08 15:55:00,38.99,39.13,38.97,39.1,1515000.0,26.3072,26.4017,26.2937,26.3815,1515000.0
2010-09-09 09:30:00,39.93,39.98,39.84,39.95,1556500.0,26.9415,26.9752,26.8807,26.955,1556500.0
2010-09-09 09:35:00,39.95,40.08,39.92,40.03,1174100.0,26.955,27.0427,26.9347,27.0089,1174100.0
2010-09-09 09:40:00,40.04,40.07,39.91,39.99,1156300.0,27.0157,27.0359,26.928,26.982,1156300.0
2010-09-09 09:45:00,39.99,40.08,39.93,40.05,664600.0,26.982,27.0427,26.9415,27.0224,664600.0
2010-09-09 09:50:00,40.05,40.13,40.02,40.12,515000.0,27.0224,27.0764,27.0022,27.0697,515000.0
2010-09-09 09:55:00,40.13,40.22,40.12,40.2,649400.0,27.0764,27.1371,27.0697,27.1236,649400.0
2010-09-09 10:00:00,40.2,40.3,40.19,40.27,807200.0,27.1236,27.1911,27.1169,27.1709,807200.0
2010-09-09 10:05:00,40.28,40.32,40.2,40.2,849900.0,27.1776,27.2046,27.1236,27.1236,849900.0
2010-09-09 10:10:00,40.2,40.25,40.1,40.13,620200.0,27.1236,27.1574,27.0562,27.0764,620200.0
2010-09-09 10:15:00,40.13,40.18,40.12,40.18,377400.0,27.0764,27.1101,27.0697,27.1101,377400.0
2010-09-09 10:20:00,40.18,40.19,40.11,40.14,350100.0,27.1101,27.1169,27.0629,27.0832,350100.0
2010-09-09 10:25:00,40.14,40.17,40.06,40.16,289800.0,27.0832,27.1034,27.0292,27.0967,289800.0
2010-09-09 10:30:00,40.17,40.2,40.12,40.17,735600.0,27.1034,27.1236,27.0697,27.1034,735600.0
2010-09-09 10:35:00,40.17,40.25,40.13,40.24,317600.0,27.1034,27.1574,27.0764,27.1506,317600.0
2010-09-09 10:40:00,40.25,40.25,40.16,40.22,698000.0,27.1574,27.1574,27.0967,27.1371,698000.0
2010-09-09 10:45:00,40.22,40.25,40.14,40.2,475400.0,27.1371,27.1574,27.0832,27.1236,475400.0
2010-09-09 10:50:00,40.21,40.21,40.11,40.15,207600.0,27.1304,27.1304,27.0629,27.0899,207600.0
2010-09-09 10:55:00,40.15,40.15,40.03,40.06,256300.0,27.0899,27.0899,27.0089,27.0292,256300.0
2010-09-09 11:00:00,40.04,40.13,40.04,40.07,253400.0,27.0157,27.0764,27.0157,27.0359,253400.0
2010-09-09 11:05:00,40.08,40.1,40.03,40.08,215100.0,27.0427,27.0562,27.0089,27.0427,215100.0
2010-09-09 11:10:00,40.08,40.17,40.07,40.15,303900.0,27.0427,27.1034,27.0359,27.0899,303900.0
2010-09-09 11:15:00,40.16,40.2,40.15,40.17,187400.0,27.0967,27.1236,27.0899,27.1034,187400.0
2010-09-09 11:20:00,40.17,40.18,40.14,40.17,161300.0,27.1034,27.1101,27.0832,27.1034,161300.0
2010-09-09 11:25:00,40.18,40.2,40.16,40.2,206500.0,27.1101,27.1236,27.0967,27.1236,206500.0
2010-09-09 11:30:00,40.19,40.2,40.15,40.2,228700.0,27.1169,27.1236,27.0899,27.1236,228700.0
2010-09-09 11:35:00,40.19,40.21,40.16,40.17,157000.0,27.1169,27.1304,27.0967,27.1034,157000.0
2010-09-09 11:40:00,40.17,40.17,40.16,40.17,107900.0,27.1034,27.1034,27.0967,27.1034,107900.0
2010-09-09 11:45:00,40.16,40.18,40.14,40.14,185300.0,27.0967,27.1101,27.0832,27.0832,185300.0
2010-09-09 11:50:00,40.14,40.15,40.08,40.1,150300.0,27.0832,27.0899,27.0427,27.0562,150300.0
2010-09-09 11:55:00,40.11,40.13,40.07,40.07,184000.0,27.0629,27.0764,27.0359,27.0359,184000.0
2010-09-09 12:00:00,40.07,40.13,40.06,40.09,171900.0,27.0359,27.0764,27.0292,27.0494,171900.0
2010-09-09 12:05:00,40.09,40.12,40.04,40.04,157100.0,27.0494,27.0697,27.0157,27.0157,157100.0
2010-09-09 12:10:00,40.04,40.06,40.04,40.05,115600.0,27.0157,27.0292,27.0157,27.0224,115600.0
2010-09-09 12:15:00,40.06,40.06,40.02,40.04,134600.0,27.0292,27.0292,27.0022,27.0157,134600.0
2010-09-09 12:20:00,40.03,40.05,40.02,40.05,108600.0,27.0089,27.0224,27.0022,27.0224,108600.0
2010-09-09 12:25:00,40.05,40.05,40.03,40.03,109000.0,27.0224,27.0224,27.0089,27.0089,109000.0
2010-09-09 12:30:00,40.03,40.05,40.03,40.04,92200.0,27.0089,27.0224,27.0089,27.0157,92200.0
2010-09-09 12:35:00,40.04,40.05,40.0,40.03,162500.0,27.0157,27.0224,26.9887,27.0089,162500.0
2010-09-09 12:40:00,40.02,40.04,40.02,40.03,126800.0,27.0022,27.0157,27.0022,27.0089,126800.0
2010-09-09 12:45:00,40.02,40.02,39.92,39.93,955500.0,27.0022,27.0022,26.9347,26.9415,955500.0
2010-09-09 12:50:00,39.94,39.96,39.87,39.92,598700.0,26.9482,26.9617,26.901,26.9347,598700.0
2010-09-09 12:55:00,39.93,39.93,39.83,39.83,484700.0,26.9415,26.9415,26.874,26.874,484700.0
2010-09-09 13:00:00,39.83,39.89,39.76,39.88,545800.0,26.874,26.9145,26.8268,26.9077,545800.0
2010-09-09 13:05:00,39.88,39.88,39.76,39.76,513900.0,26.9077,26.9077,26.8268,26.8268,513900.0
2010-09-09 13:10:00,39.76,39.77,39.65,39.66,379600.0,26.8268,26.8335,26.7525,26.7593,379600.0
2010-09-09 13:15:00,39.66,39.84,39.64,39.82,344000.0,26.7593,26.8807,26.7458,26.8672,344000.0
2010-09-09 13:20:00,39.82,39.83,39.78,39.8,241800.0,26.8672,26.874,26.8403,26.8538,241800.0
2010-09-09 13:25:00,39.81,39.81,39.7,39.71,317100.0,26.8605,26.8605,26.7863,26.793,317100.0
2010-09-09 13:30:00,39.71,39.78,39.68,39.78,300800.0,26.793,26.8403,26.7728,26.8403,300800.0
2010-09-09 13:35:00,39.78,39.89,39.77,39.85,325000.0,26.8403,26.9145,26.8335,26.8875,325000.0
2010-09-09 13:40:00,39.85,39.93,39.84,39.91,216400.0,26.8875,26.9415,26.8807,26.928,216400.0
2010-09-09 13:45:00,39.9,40.0,39.86,40.0,423900.0,26.9212,26.9887,26.8942,26.9887,423900.0
2010-09-09 13:50:00,40.0,40.0,39.94,39.94,175200.0,26.9887,26.9887,26.9482,26.9482,175200.0
2010-09-09 13:55:00,39.95,39.95,39.84,39.87,396900.0,26.955,26.955,26.8807,26.901,396900.0
2010-09-09 14:00:00,39.86,39.9,39.84,39.9,200100.0,26.8942,26.9212,26.8807,26.9212,200100.0
2010-09-09 14:05:00,39.9,39.91,39.8,39.83,214900.0,26.9212,26.928,26.8538,26.874,214900.0
2010-09-09 14:10:00,39.84,39.85,39.79,39.81,233600.0,26.8807,26.8875,26.847,26.8605,233600.0
2010-09-09 14:15:00,39.81,39.84,39.78,39.83,255600.0,26.8605,26.8807,26.8403,26.874,255600.0
2010-09-09 14:20:00,39.84,39.84,39.8,39.8,148800.0,26.8807,26.8807,26.8538,26.8538,148800.0
2010-09-09 14:25:00,39.8,39.84,39.76,39.8,355600.0,26.8538,26.8807,26.8268,26.8538,355600.0
2010-09-09 14:30:00,39.8,39.88,39.78,39.88,161200.0,26.8538,26.9077,26.8403,26.9077,161200.0
2010-09-09 14:35:00,39.88,39.91,39.85,39.87,225500.0,26.9077,26.928,26.8875,26.901,225500.0
2010-09-09 14:40:00,39.87,39.9,39.86,39.89,181300.0,26.901,26.9212,26.8942,26.9145,181300.0
2010-09-09 14:45:00,39.88,39.96,39.88,39.96,129500.0,26.9077,26.9617,26.9077,26.9617,129500.0
2010-09-09 14:50:00,39.96,39.99,39.94,39.95,391500.0,26.9617,26.982,26.9482,26.955,391500.0
2010-09-09 14:55:00,39.95,40.01,39.92,39.99,349000.0,26.955,26.9954,26.9347,26.982,349000.0
2010-09-09 15:00:00,40.0,40.03,39.96,39.97,293600.0,26.9887,27.0089,26.9617,26.9685,293600.0
2010-09-09 15:05:00,39.97,40.05,39.96,40.01,382200.0,26.9685,27.0224,26.9617,26.9954,382200.0
2010-09-09 15:10:00,40.01,40.02,39.95,39.96,247100.0,26.9954,27.0022,26.955,26.9617,247100.0
2010-09-09 15:15:00,39.95,40.0,39.95,39.96,196300.0,26.955,26.9887,26.955,26.9617,196300.0
2010-09-09 15:20:00,39.95,40.04,39.94,40.04,203600.0,26.955,27.0157,26.9482,27.0157,203600.0
2010-09-09 15:25:00,40.03,40.04,39.98,40.01,198400.0,27.0089,27.0157,26.9752,26.9954,198400.0
2010-09-09 15:30:00,40.01,40.02,39.99,40.02,238700.0,26.9954,27.0022,26.982,27.0022,238700.0
2010-09-09 15:35:00,40.02,40.06,40.01,40.03,266300.0,27.0022,27.0292,26.9954,27.0089,266300.0
2010-09-09 15:40:00,40.04,40.11,40.02,40.03,577400.0,27.0157,27.0629,27.0022,27.0089,577400.0
2010-09-09 15:45:00,40.03,40.03,39.96,39.99,574900.0,27.0089,27.0089,26.9617,26.982,574900.0
2010-09-09 15:50:00,39.99,40.0,39.96,39.97,745900.0,26.982,26.9887,26.9617,26.9685,745900.0
2010-09-09 15:55:00,39.96,40.2,39.95,40.1,2119600.0,26.9617,27.1236,26.955,27.0562,2119600.0
2010-09-10 09:30:00,39.88,40.2,39.87,40.1,942700.0,26.9077,27.1236,26.901,27.0562,942700.0
2010-09-10 09:35:00,40.1,40.25,40.0,40.03,650200.0,27.0562,27.1574,26.9887,27.0089,650200.0
2010-09-10 09:40:00,40.03,40.1,40.0,40.03,381200.0,27.0089,27.0562,26.9887,27.0089,381200.0
2010-09-10 09:45:00,40.03,40.05,39.99,40.02,307000.0,27.0089,27.0224,26.982,27.0022,307000.0
2010-09-10 09:50:00,40.01,40.13,40.0,40.05,479100.0,26.9954,27.0764,26.9887,27.0224,479100.0
2010-09-10 09:55:00,40.05,40.15,40.02,40.04,482500.0,27.0224,27.0899,27.0022,27.0157,482500.0
2010-09-10 10:00:00,40.03,40.11,40.01,40.08,320800.0,27.0089,27.0629,26.9954,27.0427,320800.0
2010-09-10 10:05:00,40.08,40.11,40.02,40.05,329200.0,27.0427,27.0629,27.0022,27.0224,329200.0
2010-09-10 10:10:00,40.05,40.15,40.03,40.13,282100.0,27.0224,27.0899,27.0089,27.0764,282100.0
2010-09-10 10:15:00,40.13,40.18,40.08,40.18,458200.0,27.0764,27.1101,27.0427,27.1101,458200.0
2010-09-10 10:20:00,40.18,40.25,40.15,40.16,358700.0,27.1101,27.1574,27.0899,27.0967,358700.0
2010-09-10 10:25:00,40.17,40.17,40.08,40.1,295300.0,27.1034,27.1034,27.0427,27.0562,295300.0
2010-09-10 10:30:00,40.11,40.17,40.07,40.07,344800.0,27.0629,27.1034,27.0359,27.0359,344800.0
2010-09-10 10:35:00,40.07,40.08,40.02,40.05,220200.0,27.0359,27.0427,27.0022,27.0224,220200.0
2010-09-10 10:40:00,40.05,40.05,40.0,40.03,275500.0,27.0224,27.0224,26.9887,27.0089,275500.0
2010-09-10 10:45:00,40.03,40.05,40.0,40.0,207100.0,27.0089,27.0224,26.9887,26.9887,207100.0
2010-09-10 10:50:00,40.0,40.03,39.98,39.99,281200.0,26.9887,27.0089,26.9752,26.982,281200.0
2010-09-10 10:55:00,40.0,40.05,39.98,40.03,215800.0,26.9887,27.0224,26.9752,27.0089,215800.0
2010-09-10 11:00:00,40.04,40.04,40.0,40.04,151200.0,27.0157,27.0157,26.9887,27.0157,151200.0
2010-09-10 11:05:00,40.04,40.04,39.99,40.01,171100.0,27.0157,27.0157,26.982,26.9954,171100.0
2010-09-10 11:10:00,40.0,40.01,40.0,40.0,150100.0,26.9887,26.9954,26.9887,26.9887,150100.0
2010-09-10 11:15:00,40.01,40.03,39.97,40.01,225600.0,26.9954,27.0089,26.9685,26.9954,225600.0
2010-09-10 11:20:00,40.01,40.02,40.0,40.01,72700.0,26.9954,27.0022,26.9887,26.9954,72700.0
2010-09-10 11:25:00,40.01,40.04,40.01,40.02,201300.0,26.9954,27.0157,26.9954,27.0022,201300.0
2010-09-10 11:30:00,40.02,40.06,40.02,40.03,118400.0,27.0022,27.0292,27.0022,27.0089,118400.0
2010-09-10 11:35:00,40.02,40.03,40.0,40.0,132200.0,27.0022,27.0089,26.9887,26.9887,132200.0
2010-09-10 11:40:00,40.0,40.02,39.99,40.0,175800.0,26.9887,27.0022,26.982,26.9887,175800.0
2010-09-10 11:45:00,40.0,40.01,39.98,39.98,170600.0,26.9887,26.9954,26.9752,26.9752,170600.0
2010-09-10 11:50:00,39.98,40.01,39.94,39.99,325100.0,26.9752,26.9954,26.9482,26.982,325100.0
2010-09-10 11:55:00,39.99,39.99,39.95,39.96,330700.0,26.982,26.982,26.955,26.9617,330700.0
2010-09-10 12:00:00,39.95,39.99,39.94,39.98,237300.0,26.955,26.982,26.9482,26.9752,237300.0
2010-09-10 12:05:00,39.98,40.0,39.95,39.96,217900.0,26.9752,26.9887,26.955,26.9617,217900.0
2010-09-10 12:10:00,39.96,40.0,39.95,39.97,111500.0,26.9617,26.9887,26.955,26.9685,111500.0
2010-09-10 12:15:00,39.97,39.98,39.91,39.94,238800.0,26.9685,26.9752,26.928,26.9482,238800.0
2010-09-10 12:20:00,39.94,40.0,39.93,39.98,107800.0,26.9482,26.9887,26.9415,26.9752,107800.0
2010-09-10 12:25:00,39.97,39.98,39.89,39.93,205500.0,26.9685,26.9752,26.9145,26.9415,205500.0
2010-09-10 12:30:00,39.92,39.93,39.82,39.89,293400.0,26.9347,26.9415,26.8672,26.9145,293400.0
2010-09-10 12:35:00,39.88,39.91,39.86,39.91,70500.0,26.9077,26.928,26.8942,26.928,70500.0
2010-09-10 12:40:00,39.9,39.91,39.88,39.9,154300.0,26.9212,26.928,26.9077,26.9212,154300.0
2010-09-10 12:45:00,39.91,39.96,39.9,39.94,213600.0,26.928,26.9617,26.9212,26.9482,213600.0
2010-09-10 12:50:00,39.95,39.95,39.91,39.93,118300.0,26.955,26.955,26.928,26.9415,118300.0
2010-09-10 12:55:00,39.94,39.94,39.87,39.87,112900.0,26.9482,26.9482,26.901,26.901,112900.0
2010-09-10 13:00:00,39.87,39.9,39.86,39.87,103100.0,26.901,26.9212,26.8942,26.901,103100.0
2010-09-10 13:05:00,39.87,39.89,39.85,39.86,150200.0,26.901,26.9145,26.8875,26.8942,150200.0
2010-09-10 13:10:00,39.86,39.9,39.85,39.87,103100.0,26.8942,26.9212,26.8875,26.901,103100.0
2010-09-10 13:15:00,39.87,39.92,39.87,39.9,80700.0,26.901,26.9347,26.901,26.9212,80700.0
2010-09-10 13:20:00,39.9,39.9,39.88,39.88,88000.0,26.9212,26.9212,26.9077,26.9077,88000.0
2010-09-10 13:25:00,39.88,39.91,39.88,39.89,85100.0,26.9077,26.928,26.9077,26.9145,85100.0
2010-09-10 13:30:00,39.89,39.95,39.89,39.93,87600.0,26.9145,26.955,26.9145,26.9415,87600.0
2010-09-10 13:35:00,39.93,39.99,39.93,39.94,239800.0,26.9415,26.982,26.9415,26.9482,239800.0
2010-09-10 13:40:00,39.95,39.95,39.87,39.91,219000.0,26.955,26.955,26.901,26.928,219000.0
2010-09-10 13:45:00,39.91,39.93,39.9,39.91,60200.0,26.928,26.9415,26.9212,26.928,60200.0
2010-09-10 13:50:00,39.91,39.91,39.86,39.86,130400.0,26.928,26.928,26.8942,26.8942,130400.0
2010-09-10 13:55:00,39.87,39.87,39.84,39.85,196500.0,26.901,26.901,26.8807,26.8875,196500.0
2010-09-10 14:00:00,39.84,39.87,39.83,39.86,203400.0,26.8807,26.901,26.874,26.8942,203400.0
2010-09-10 14:05:00,39.86,39.9,39.84,39.84,381100.0,26.8942,26.9212,26.8807,26.8807,381100.0
2010-09-10 14:10:00,39.85,39.86,39.82,39.83,285500.0,26.8875,26.8942,26.8672,26.874,285500.0
2010-09-10 14:15:00,39.83,39.84,39.76,39.78,193200.0,26.874,26.8807,26.8268,26.8403,193200.0
2010-09-10 14:20:00,39.78,39.8,39.77,39.8,108000.0,26.8403,26.8538,26.8335,26.8538,108000.0
2010-09-10 14:25:00,39.78,39.86,39.78,39.83,302500.0,26.8403,26.8942,26.8403,26.874,302500.0
2010-09-10 14:30:00,39.83,39.85,39.8,39.8,326400.0,26.874,26.8875,26.8538,26.8538,326400.0
2010-09-10 14:35:00,39.8,39.82,39.79,39.82,201700.0,26.8538,26.8672,26.847,26.8672,201700.0
2010-09-10 14:40:00,39.82,39.85,39.8,39.84,274200.0,26.8672,26.8875,26.8538,26.8807,274200.0
2010-09-10 14:45:00,39.85,39.86,39.75,39.75,218500.0,26.8875,26.8942,26.82,26.82,218500.0
2010-09-10 14:50:00,39.75,39.79,39.75,39.76,233700.0,26.82,26.847,26.82,26.8268,233700.0
2010-09-10 14:55:00,39.77,39.79,39.74,39.76,182900.0,26.8335,26.847,26.8133,26.8268,182900.0
2010-09-10 15:00:00,39.76,39.77,39.71,39.71,197200.0,26.8268,26.8335,26.793,26.793,197200.0
2010-09-10 15:05:00,39.71,39.74,39.7,39.72,265700.0,26.793,26.8133,26.7863,26.7998,265700.0
2010-09-10 15:10:00,39.73,39.73,39.67,39.71,269100.0,26.8065,26.8065,26.766,26.793,269100.0
2010-09-10 15:15:00,39.71,39.73,39.67,39.71,383400.0,26.793,26.8065,26.766,26.793,383400.0
2010-09-10 15:20:00,39.71,39.72,39.67,39.72,192800.0,26.793,26.7998,26.766,26.7998,192800.0
2010-09-10 15:25:00,39.72,39.8,39.71,39.8,377000.0,26.7998,26.8538,26.793,26.8538,377000.0
2010-09-10 15:30:00,39.8,39.81,39.78,39.8,381700.0,26.8538,26.8605,26.8403,26.8538,381700.0
2010-09-10 15:35:00,39.8,39.81,39.76,39.76,321000.0,26.8538,26.8605,26.8268,26.8268,321000.0
2010-09-10 15:40:00,39.75,39.79,39.74,39.78,346100.0,26.82,26.847,26.8133,26.8403,346100.0
2010-09-10 15:45:00,39.78,39.82,39.75,39.79,661700.0,26.8403,26.8672,26.82,26.847,661700.0
2010-09-10 15:50:00,39.79,39.8,39.78,39.79,392800.0,26.847,26.8538,26.8403,26.847,392800.0
2010-09-10 15:55:00,39.79,39.79,39.72,39.78,978200.0,26.847,26.847,26.7998,26.8403,978200.0
2010-09-13 09:30:00,40.64,41.12,40.64,41.09,2586600.0,27.4205,27.7444,27.4205,27.7241,2586600.0
2010-09-13 09:35:00,41.1,41.25,40.99,41.2,1670400.0,27.7309,27.8321,27.6567,27.7984,1670400.0
2010-09-13 09:40:00,41.2,41.33,41.2,41.3,1709200.0,27.7984,27.8861,27.7984,27.8658,1709200.0
2010-09-13 09:45:00,41.31,41.47,41.3,41.38,1792400.0,27.8726,27.9805,27.8658,27.9198,1792400.0
2010-09-13 09:50:00,41.38,41.38,41.25,41.33,848000.0,27.9198,27.9198,27.8321,27.8861,848000.0
2010-09-13 09:55:00,41.31,41.32,41.21,41.24,564800.0,27.8726,27.8793,27.8051,27.8253,564800.0
2010-09-13 10:00:00,41.24,41.33,41.22,41.31,446000.0,27.8253,27.8861,27.8119,27.8726,446000.0
2010-09-13 10:05:00,41.32,41.35,41.3,41.33,709200.0,27.8793,27.8996,27.8658,27.8861,709200.0
2010-09-13 10:10:00,41.33,41.38,41.22,41.22,699600.0,27.8861,27.9198,27.8119,27.8119,699600.0
2010-09-13 10:15:00,41.22,41.29,41.18,41.23,733200.0,27.8119,27.8591,27.7849,27.8186,733200.0
2010-09-13 10:20:00,41.23,41.28,41.18,41.28,417800.0,27.8186,27.8523,27.7849,27.8523,417800.0
2010-09-13 10:25:00,41.28,41.34,41.27,41.34,561000.0,27.8523,27.8928,27.8456,27.8928,561000.0
2010-09-13 10:30:00,41.34,41.47,41.33,41.41,913400.0,27.8928,27.9805,27.8861,27.94,913400.0
2010-09-13 10:35:00,41.42,41.46,41.37,41.41,516900.0,27.9468,27.9738,27.9131,27.94,516900.0
2010-09-13 10:40:00,41.41,41.44,41.35,41.36,456100.0,27.94,27.9603,27.8996,27.9063,456100.0
2010-09-13 10:45:00,41.36,41.38,41.31,41.33,651600.0,27.9063,27.9198,27.8726,27.8861,651600.0
2010-09-13 10:50:00,41.34,41.36,41.24,41.25,369000.0,27.8928,27.9063,27.8253,27.8321,369000.0
2010-09-13 10:55:00,41.24,41.26,41.22,41.23,346500.0,27.8253,27.8388,27.8119,27.8186,346500.0
2010-09-13 11:00:00,41.23,41.3,41.21,41.24,542900.0,27.8186,27.8658,27.8051,27.8253,542900.0
2010-09-13 11:05:00,41.25,41.25,41.15,41.19,543100.0,27.8321,27.8321,27.7646,27.7916,543100.0
2010-09-13 11:10:00,41.19,41.25,41.18,41.22,299700.0,27.7916,27.8321,27.7849,27.8119,299700.0
2010-09-13 11:15:00,41.22,41.29,41.22,41.28,203500.0,27.8119,27.8591,27.8119,27.8523,203500.0
2010-09-13 11:20:00,41.29,41.29,41.23,41.23,177300.0,27.8591,27.8591,27.8186,27.8186,177300.0
2010-09-13 11:25:00,41.23,41.24,41.15,41.2,312500.0,27.8186,27.8253,27.7646,27.7984,312500.0
2010-09-13 11:30:00,41.21,41.24,41.13,41.16,240400.0,27.8051,27.8253,27.7511,27.7714,240400.0
2010-09-13 11:35:00,41.16,41.18,41.13,41.17,226300.0,27.7714,27.7849,27.7511,27.7781,226300.0
2010-09-13 11:40:00,41.17,41.19,41.11,41.13,631800.0,27.7781,27.7916,27.7376,27.7511,631800.0
2010-09-13 11:45:00,41.13,41.18,41.13,41.15,453900.0,27.7511,27.7849,27.7511,27.7646,453900.0
2010-09-13 11:50:00,41.15,41.18,41.13,41.16,118000.0,27.7646,27.7849,27.7511,27.7714,118000.0
2010-09-13 11:55:00,41.15,41.25,41.15,41.24,268700.0,27.7646,27.8321,27.7646,27.8253,268700.0
2010-09-13 12:00:00,41.24,41.25,41.18,41.18,360500.0,27.8253,27.8321,27.7849,27.7849,360500.0
2010-09-13 12:05:00,41.18,41.18,41.11,41.16,293600.0,27.7849,27.7849,27.7376,27.7714,293600.0
2010-09-13 12:10:00,41.16,41.25,41.16,41.21,218000.0,27.7714,27.8321,27.7714,27.8051,218000.0
2010-09-13 12:15:00,41.22,41.22,41.14,41.19,284700.0,27.8119,27.8119,27.7579,27.7916,284700.0
2010-09-13 12:20:00,41.19,41.21,41.07,41.12,491200.0,27.7916,27.8051,27.7106,27.7444,491200.0
2010-09-13 12:25:00,41.12,41.13,41.09,41.13,198100.0,27.7444,27.7511,27.7241,27.7511,198100.0
2010-09-13 12:30:00,41.13,41.15,41.08,41.12,206400.0,27.7511,27.7646,27.7174,27.7444,206400.0
2010-09-13 12:35:00,41.12,41.19,41.12,41.15,266000.0,27.7444,27.7916,27.7444,27.7646,266000.0
2010-09-13 12:40:00,41.15,41.24,41.15,41.23,324800.0,27.7646,27.8253,27.7646,27.8186,324800.0
2010-09-13 12:45:00,41.23,41.23,41.19,41.2,223200.0,27.8186,27.8186,27.7916,27.7984,223200.0
2010-09-13 12:50:00,41.2,41.22,41.2,41.2,180800.0,27.7984,27.8119,27.7984,27.7984,180800.0
2010-09-13 12:55:00,41.2,41.27,41.2,41.26,282700.0,27.7984,27.8456,27.7984,27.8388,282700.0
2010-09-13 13:00:00,41.27,41.31,41.25,41.27,342300.0,27.8456,27.8726,27.8321,27.8456,342300.0
2010-09-13 13:05:00,41.26,41.27,41.23,41.24,98200.0,27.8388,27.8456,27.8186,27.8253,98200.0
2010-09-13 13:10:00,41.24,41.25,41.23,41.24,88900.0,27.8253,27.8321,27.8186,27.8253,88900.0
2010-09-13 13:15:00,41.24,41.25,41.2,41.2,155400.0,27.8253,27.8321,27.7984,27.7984,155400.0
2010-09-13 13:20:00,41.21,41.26,41.2,41.22,329300.0,27.8051,27.8388,27.7984,27.8119,329300.0
2010-09-13 13:25:00,41.21,41.24,41.2,41.21,203700.0,27.8051,27.8253,27.7984,27.8051,203700.0
2010-09-13 13:30:00,41.22,41.23,41.2,41.2,257000.0,27.8119,27.8186,27.7984,27.7984,257000.0
2010-09-13 13:35:00,41.2,41.25,41.2,41.2,225600.0,27.7984,27.8321,27.7984,27.7984,225600.0
2010-09-13 13:40:00,41.21,41.21,41.19,41.2,184100.0,27.8051,27.8051,27.7916,27.7984,184100.0
2010-09-13 13:45:00,41.21,41.25,41.2,41.21,125200.0,27.8051,27.8321,27.7984,27.8051,125200.0
2010-09-13 13:50:00,41.22,41.23,41.19,41.22,91000.0,27.8119,27.8186,27.7916,27.8119,91000.0
2010-09-13 13:55:00,41.23,41.24,41.22,41.24,74000.0,27.8186,27.8253,27.8119,27.8253,74000.0
2010-09-13 14:00:00,41.23,41.26,41.17,41.22,438400.0,27.8186,27.8388,27.7781,27.8119,438400.0
2010-09-13 14:05:00,41.22,41.22,41.15,41.19,170100.0,27.8119,27.8119,27.7646,27.7916,170100.0
2010-09-13 14:10:00,41.19,41.2,41.15,41.17,200800.0,27.7916,27.7984,27.7646,27.7781,200800.0
2010-09-13 14:15:00,41.17,41.2,41.14,41.19,226800.0,27.7781,27.7984,27.7579,27.7916,226800.0
2010-09-13 14:20:00,41.19,41.22,41.16,41.19,268000.0,27.7916,27.8119,27.7714,27.7916,268000.0
2010-09-13 14:25:00,41.2,41.25,41.19,41.23,331700.0,27.7984,27.8321,27.7916,27.8186,331700.0
2010-09-13 14:30:00,41.23,41.26,41.19,41.19,535800.0,27.8186,27.8388,27.7916,27.7916,535800.0
2010-09-13 14:35:00,41.2,41.2,41.14,41.15,141000.0,27.7984,27.7984,27.7579,27.7646,141000.0
2010-09-13 14:40:00,41.15,41.19,41.13,41.18,110100.0,27.7646,27.7916,27.7511,27.7849,110100.0
2010-09-13 14:45:00,41.19,41.23,41.18,41.2,373500.0,27.7916,27.8186,27.7849,27.7984,373500.0
2010-09-13 14:50:00,41.2,41.23,41.19,41.21,162500.0,27.7984,27.8186,27.7916,27.8051,162500.0
2010-09-13 14:55:00,41.21,41.25,41.19,41.25,244900.0,27.8051,27.8321,27.7916,27.8321,244900.0
2010-09-13 15:00:00,41.25,41.25,41.22,41.24,160400.0,27.8321,27.8321,27.8119,27.8253,160400.0
2010-09-13 15:05:00,41.24,41.24,41.19,41.19,363100.0,27.8253,27.8253,27.7916,27.7916,363100.0
2010-09-13 15:10:00,41.2,41.2,41.14,41.14,366700.0,27.7984,27.7984,27.7579,27.7579,366700.0
2010-09-13 15:15:00,41.14,41.16,41.12,41.15,252400.0,27.7579,27.7714,27.7444,27.7646,252400.0
2010-09-13 15:20:00,41.15,41.17,41.1,41.1,368500.0,27.7646,27.7781,27.7309,27.7309,368500.0
2010-09-13 15:25:00,41.11,41.14,41.08,41.13,370800.0,27.7376,27.7579,27.7174,27.7511,370800.0
2010-09-13 15:30:00,41.13,41.14,41.09,41.1,534300.0,27.7511,27.7579,27.7241,27.7309,534300.0
2010-09-13 15:35:00,41.1,41.18,41.1,41.18,722800.0,27.7309,27.7849,27.7309,27.7849,722800.0
2010-09-13 15:40:00,41.18,41.2,41.13,41.19,669600.0,27.7849,27.7984,27.7511,27.7916,669600.0
2010-09-13 15:45:00,41.18,41.19,41.13,41.15,824900.0,27.7849,27.7916,27.7511,27.7646,824900.0
2010-09-13 15:50:00,41.14,41.17,41.12,41.15,1053000.0,27.7579,27.7781,27.7444,27.7646,1053000.0
2010-09-13 15:55:00,41.16,41.18,41.09,41.12,2158800.0,27.7714,27.7849,27.7241,27.7444,2158800.0
2010-09-14 09:30:00,40.97,41.0,40.73,40.74,675400.0,27.6432,27.6634,27.4812,27.488,675400.0
2010-09-14 09:35:00,40.74,40.78,40.55,40.66,852100.0,27.488,27.515,27.3598,27.434,852100.0
2010-09-14 09:40:00,40.66,40.68,40.46,40.47,712700.0,27.434,27.4475,27.2991,27.3058,712700.0
2010-09-14 09:45:00,40.47,40.59,40.46,40.57,955500.0,27.3058,27.3868,27.2991,27.3733,955500.0
2010-09-14 09:50:00,40.57,40.69,40.55,40.67,601200.0,27.3733,27.4543,27.3598,27.4408,601200.0
2010-09-14 09:55:00,40.67,40.68,40.61,40.65,396000.0,27.4408,27.4475,27.4003,27.4273,396000.0
2010-09-14 10:00:00,40.64,40.82,40.62,40.79,805100.0,27.4205,27.542,27.407,27.5217,805100.0
2010-09-14 10:05:00,40.78,40.79,40.7,40.71,449900.0,27.515,27.5217,27.461,27.4677,449900.0
2010-09-14 10:10:00,40.71,40.73,40.64,40.66,536300.0,27.4677,27.4812,27.4205,27.434,536300.0
2010-09-14 10:15:00,40.66,40.73,40.64,40.73,224400.0,27.434,27.4812,27.4205,27.4812,224400.0
2010-09-14 10:20:00,40.72,40.75,40.67,40.67,288000.0,27.4745,27.4947,27.4408,27.4408,288000.0
2010-09-14 10:25:00,40.67,40.73,40.67,40.68,333900.0,27.4408,27.4812,27.4408,27.4475,333900.0
2010-09-14 10:30:00,40.69,40.73,40.67,40.67,289900.0,27.4543,27.4812,27.4408,27.4408,289900.0
2010-09-14 10:35:00,40.67,40.71,40.65,40.65,176500.0,27.4408,27.4677,27.4273,27.4273,176500.0
2010-09-14 10:40:00,40.65,40.69,40.65,40.68,232700.0,27.4273,27.4543,27.4273,27.4475,232700.0
2010-09-14 10:45:00,40.68,40.76,40.67,40.74,394300.0,27.4475,27.5015,27.4408,27.488,394300.0
2010-09-14 10:50:00,40.73,40.76,40.73,40.74,171900.0,27.4812,27.5015,27.4812,27.488,171900.0
2010-09-14 10:55:00,40.73,40.79,40.66,40.69,361100.0,27.4812,27.5217,27.434,27.4543,361100.0
2010-09-14 11:00:00,40.68,40.76,40.66,40.74,243500.0,27.4475,27.5015,27.434,27.488,243500.0
2010-09-14 11:05:00,40.74,40.91,40.74,40.9,373900.0,27.488,27.6027,27.488,27.5959,373900.0
2010-09-14 11:10:00,40.9,41.08,40.85,41.05,965500.0,27.5959,27.7174,27.5622,27.6972,965500.0
2010-09-14 11:15:00,41.05,41.12,41.02,41.04,891800.0,27.6972,27.7444,27.6769,27.6904,891800.0
2010-09-14 11:20:00,41.04,41.13,41.03,41.12,482600.0,27.6904,27.7511,27.6837,27.7444,482600.0
2010-09-14 11:25:00,41.11,41.12,41.02,41.06,711300.0,27.7376,27.7444,27.6769,27.7039,711300.0
2010-09-14 11:30:00,41.06,41.12,41.05,41.11,510800.0,27.7039,27.7444,27.6972,27.7376,510800.0
2010-09-14 11:35:00,41.12,41.16,41.05,41.15,534500.0,27.7444,27.7714,27.6972,27.7646,534500.0
2010-09-14 11:40:00,41.15,41.23,41.11,41.15,548000.0,27.7646,27.8186,27.7376,27.7646,548000.0
2010-09-14 11:45:00,41.15,41.19,41.1,41.15,244500.0,27.7646,27.7916,27.7309,27.7646,244500.0
2010-09-14 11:50:00,41.15,41.16,41.06,41.06,247000.0,27.7646,27.7714,27.7039,27.7039,247000.0
2010-09-14 11:55:00,41.06,41.14,41.01,41.13,337600.0,27.7039,27.7579,27.6702,27.7511,337600.0
2010-09-14 12:00:00,41.13,41.14,41.06,41.08,225600.0,27.7511,27.7579,27.7039,27.7174,225600.0
2010-09-14 12:05:00,41.07,41.17,41.06,41.07,375000.0,27.7106,27.7781,27.7039,27.7106,375000.0
2010-09-14 12:10:00,41.07,41.09,41.0,41.02,154800.0,27.7106,27.7241,27.6634,27.6769,154800.0
2010-09-14 12:15:00,41.01,41.02,40.94,40.97,213500.0,27.6702,27.6769,27.6229,27.6432,213500.0
2010-09-14 12:20:00,40.97,41.05,40.94,41.05,297800.0,27.6432,27.6972,27.6229,27.6972,297800.0
2010-09-14 12:25:00,41.06,41.08,40.97,40.99,262000.0,27.7039,27.7174,27.6432,27.6567,262000.0
2010-09-14 12:30:00,41.01,41.01,40.95,41.0,104400.0,27.6702,27.6702,27.6297,27.6634,104400.0
2010-09-14 12:35:00,41.0,41.0,40.95,40.98,81800.0,27.6634,27.6634,27.6297,27.6499,81800.0
2010-09-14 12:40:00,40.98,41.06,40.97,41.03,303600.0,27.6499,27.7039,27.6432,27.6837,303600.0
2010-09-14 12:45:00,41.03,41.08,40.96,40.97,239900.0,27.6837,27.7174,27.6364,27.6432,239900.0
2010-09-14 12:50:00,40.97,41.03,40.95,41.02,197200.0,27.6432,27.6837,27.6297,27.6769,197200.0
2010-09-14 12:55:00,41.01,41.03,40.95,40.97,258300.0,27.6702,27.6837,27.6297,27.6432,258300.0
2010-09-14 13:00:00,40.97,41.01,40.94,41.0,169400.0,27.6432,27.6702,27.6229,27.6634,169400.0
2010-09-14 13:05:00,41.0,41.01,40.95,40.96,104200.0,27.6634,27.6702,27.6297,27.6364,104200.0
2010-09-14 13:10:00,40.96,40.99,40.94,40.95,149400.0,27.6364,27.6567,27.6229,27.6297,149400.0
2010-09-14 13:15:00,40.95,40.96,40.9,40.92,479200.0,27.6297,27.6364,27.5959,27.6094,479200.0
2010-09-14 13:20:00,40.92,40.92,40.8,40.84,436800.0,27.6094,27.6094,27.5285,27.5555,436800.0
2010-09-14 13:25:00,40.83,40.85,40.77,40.83,262000.0,27.5487,27.5622,27.5082,27.5487,262000.0
2010-09-14 13:30:00,40.83,40.91,40.82,40.85,412400.0,27.5487,27.6027,27.542,27.5622,412400.0
2010-09-14 13:35:00,40.85,40.9,40.84,40.89,163800.0,27.5622,27.5959,27.5555,27.5892,163800.0
2010-09-14 13:40:00,40.89,40.91,40.83,40.84,217800.0,27.5892,27.6027,27.5487,27.5555,217800.0
2010-09-14 13:45:00,40.84,40.84,40.76,40.78,350500.0,27.5555,27.5555,27.5015,27.515,350500.0
2010-09-14 13:50:00,40.78,40.82,40.76,40.77,667000.0,27.515,27.542,27.5015,27.5082,667000.0
2010-09-14 13:55:00,40.78,40.79,40.63,40.68,1390300.0,27.515,27.5217,27.4138,27.4475,1390300.0
2010-09-14 14:00:00,40.68,40.68,40.63,40.68,790200.0,27.4475,27.4475,27.4138,27.4475,790200.0
2010-09-14 14:05:00,40.67,40.74,40.67,40.71,659200.0,27.4408,27.488,27.4408,27.4677,659200.0
2010-09-14 14:10:00,40.71,40.73,40.63,40.65,493500.0,27.4677,27.4812,27.4138,27.4273,493500.0
2010-09-14 14:15:00,40.65,40.67,40.64,40.65,192600.0,27.4273,27.4408,27.4205,27.4273,192600.0
2010-09-14 14:20:00,40.65,40.68,40.59,40.63,584600.0,27.4273,27.4475,27.3868,27.4138,584600.0
2010-09-14 14:25:00,40.61,40.62,40.51,40.51,1085500.0,27.4003,27.407,27.3328,27.3328,1085500.0
2010-09-14 14:30:00,40.52,40.53,40.46,40.5,655700.0,27.3396,27.3463,27.2991,27.3261,655700.0
2010-09-14 14:35:00,40.5,40.58,40.47,40.56,541000.0,27.3261,27.38,27.3058,27.3665,541000.0
2010-09-14 14:40:00,40.56,40.89,40.56,40.58,901500.0,27.3665,27.5892,27.3665,27.38,901500.0
2010-09-14 14:45:00,40.58,40.64,40.58,40.61,239500.0,27.38,27.4205,27.38,27.4003,239500.0
2010-09-14 14:50:00,40.6,40.68,40.6,40.68,1205700.0,27.3935,27.4475,27.3935,27.4475,1205700.0
2010-09-14 14:55:00,40.68,40.79,40.67,40.7,602400.0,27.4475,27.5217,27.4408,27.461,602400.0
2010-09-14 15:00:00,40.69,40.75,40.69,40.74,390200.0,27.4543,27.4947,27.4543,27.488,390200.0
2010-09-14 15:05:00,40.73,40.74,40.69,40.7,262600.0,27.4812,27.488,27.4543,27.461,262600.0
2010-09-14 15:10:00,40.7,40.73,40.69,40.69,504000.0,27.461,27.4812,27.4543,27.4543,504000.0
2010-09-14 15:15:00,40.69,40.71,40.66,40.67,672400.0,27.4543,27.4677,27.434,27.4408,672400.0
2010-09-14 15:20:00,40.67,40.82,40.67,40.77,897800.0,27.4408,27.542,27.4408,27.5082,897800.0
2010-09-14 15:25:00,40.77,40.85,40.76,40.84,477800.0,27.5082,27.5622,27.5015,27.5555,477800.0
2010-09-14 15:30:00,40.84,40.94,40.83,40.94,672500.0,27.5555,27.6229,27.5487,27.6229,672500.0
2010-09-14 15:35:00,40.94,41.0,40.91,40.96,773300.0,27.6229,27.6634,27.6027,27.6364,773300.0
2010-09-14 15:40:00,40.96,40.97,40.82,40.84,1017700.0,27.6364,27.6432,27.542,27.5555,1017700.0
2010-09-14 15:45:00,40.85,40.92,40.8,40.9,881100.0,27.5622,27.6094,27.5285,27.5959,881100.0
2010-09-14 15:50:00,40.9,40.9,40.78,40.86,687300.0,27.5959,27.5959,27.515,27.569,687300.0
2010-09-14 15:55:00,40.86,40.86,40.7,40.72,1279200.0,27.569,27.569,27.461,27.4745,1279200.0
2010-09-15 09:30:00,40.51,40.58,40.36,40.44,778500.0,27.3328,27.38,27.2316,27.2856,778500.0
2010-09-15 09:35:00,40.43,40.49,40.34,40.39,681700.0,27.2788,27.3193,27.2181,27.2518,681700.0
2010-09-15 09:40:00,40.39,40.51,40.36,40.5,789300.0,27.2518,27.3328,27.2316,27.3261,789300.0
2010-09-15 09:45:00,40.5,40.59,40.46,40.54,679900.0,27.3261,27.3868,27.2991,27.353,679900.0
2010-09-15 09:50:00,40.54,40.64,40.52,40.64,358800.0,27.353,27.4205,27.3396,27.4205,358800.0
2010-09-15 09:55:00,40.63,40.65,40.53,40.57,341100.0,27.4138,27.4273,27.3463,27.3733,341100.0
2010-09-15 10:00:00,40.56,40.62,40.49,40.53,477300.0,27.3665,27.407,27.3193,27.3463,477300.0
2010-09-15 10:05:00,40.52,40.58,40.5,40.54,383800.0,27.3396,27.38,27.3261,27.353,383800.0
2010-09-15 10:10:00,40.54,40.6,40.52,40.59,344600.0,27.353,27.3935,27.3396,27.3868,344600.0
2010-09-15 10:15:00,40.6,40.81,40.57,40.79,624800.0,27.3935,27.5352,27.3733,27.5217,624800.0
2010-09-15 10:20:00,40.79,40.8,40.57,40.76,531500.0,27.5217,27.5285,27.3733,27.5015,531500.0
2010-09-15 10:25:00,40.76,40.77,40.57,40.69,343400.0,27.5015,27.5082,27.3733,27.4543,343400.0
2010-09-15 10:30:00,40.69,40.72,40.63,40.65,397000.0,27.4543,27.4745,27.4138,27.4273,397000.0
2010-09-15 10:35:00,40.66,40.67,40.56,40.64,483400.0,27.434,27.4408,27.3665,27.4205,483400.0
2010-09-15 10:40:00,40.62,40.74,40.62,40.73,357100.0,27.407,27.488,27.407,27.4812,357100.0
2010-09-15 10:45:00,40.73,40.83,40.73,40.75,485400.0,27.4812,27.5487,27.4812,27.4947,485400.0
2010-09-15 10:50:00,40.77,40.79,40.69,40.73,157200.0,27.5082,27.5217,27.4543,27.4812,157200.0
2010-09-15 10:55:00,40.74,40.84,40.74,40.84,159400.0,27.488,27.5555,27.488,27.5555,159400.0
2010-09-15 11:00:00,40.84,40.88,40.78,40.8,403100.0,27.5555,27.5824,27.515,27.5285,403100.0
2010-09-15 11:05:00,40.8,40.8,40.68,40.69,192200.0,27.5285,27.5285,27.4475,27.4543,192200.0
2010-09-15 11:10:00,40.7,40.75,40.66,40.74,186500.0,27.461,27.4947,27.434,27.488,186500.0
2010-09-15 11:15:00,40.74,40.76,40.67,40.73,173500.0,27.488,27.5015,27.4408,27.4812,173500.0
2010-09-15 11:20:00,40.73,40.79,40.69,40.77,208500.0,27.4812,27.5217,27.4543,27.5082,208500.0
2010-09-15 11:25:00,40.76,40.83,40.76,40.82,173500.0,27.5015,27.5487,27.5015,27.542,173500.0
2010-09-15 11:30:00,40.82,40.82,40.72,40.74,245600.0,27.542,27.542,27.4745,27.488,245600.0
2010-09-15 11:35:00,40.74,40.87,40.74,40.84,210300.0,27.488,27.5757,27.488,27.5555,210300.0
2010-09-15 11:40:00,40.84,40.86,40.82,40.83,132200.0,27.5555,27.569,27.542,27.5487,132200.0
2010-09-15 11:45:00,40.83,40.89,40.83,40.84,159500.0,27.5487,27.5892,27.5487,27.5555,159500.0
2010-09-15 11:50:00,40.84,40.89,40.8,40.89,313300.0,27.5555,27.5892,27.5285,27.5892,313300.0
2010-09-15 11:55:00,40.88,40.89,40.85,40.86,141800.0,27.5824,27.5892,27.5622,27.569,141800.0
2010-09-15 12:00:00,40.87,40.93,40.87,40.89,235100.0,27.5757,27.6162,27.5757,27.5892,235100.0
2010-09-15 12:05:00,40.89,40.9,40.84,40.84,133700.0,27.5892,27.5959,27.5555,27.5555,133700.0
2010-09-15 12:10:00,40.84,40.87,40.82,40.85,182300.0,27.5555,27.5757,27.542,27.5622,182300.0
2010-09-15 12:15:00,40.86,40.86,40.79,40.82,100400.0,27.569,27.569,27.5217,27.542,100400.0
2010-09-15 12:20:00,40.83,40.86,40.81,40.85,78500.0,27.5487,27.569,27.5352,27.5622,78500.0
2010-09-15 12:25:00,40.86,40.88,40.83,40.85,88000.0,27.569,27.5824,27.5487,27.5622,88000.0
2010-09-15 12:30:00,40.86,40.91,40.86,40.87,165600.0,27.569,27.6027,27.569,27.5757,165600.0
2010-09-15 12:35:00,40.88,40.9,40.87,40.88,96800.0,27.5824,27.5959,27.5757,27.5824,96800.0
2010-09-15 12:40:00,40.89,40.91,40.82,40.83,162300.0,27.5892,27.6027,27.542,27.5487,162300.0
2010-09-15 12:45:00,40.84,40.89,40.82,40.88,230900.0,27.5555,27.5892,27.542,27.5824,230900.0
2010-09-15 12:50:00,40.88,40.89,40.85,40.87,75000.0,27.5824,27.5892,27.5622,27.5757,75000.0
2010-09-15 12:55:00,40.87,40.92,40.87,40.88,148900.0,27.5757,27.6094,27.5757,27.5824,148900.0
2010-09-15 13:00:00,40.88,40.93,40.87,40.93,186700.0,27.5824,27.6162,27.5757,27.6162,186700.0
2010-09-15 13:05:00,40.93,41.05,40.91,41.03,353600.0,27.6162,27.6972,27.6027,27.6837,353600.0
2010-09-15 13:10:00,41.03,41.05,41.0,41.04,300500.0,27.6837,27.6972,27.6634,27.6904,300500.0
2010-09-15 13:15:00,41.04,41.14,41.04,41.13,294300.0,27.6904,27.7579,27.6904,27.7511,294300.0
2010-09-15 13:20:00,41.12,41.14,41.07,41.07,203800.0,27.7444,27.7579,27.7106,27.7106,203800.0
2010-09-15 13:25:00,41.07,41.09,41.04,41.06,237300.0,27.7106,27.7241,27.6904,27.7039,237300.0
2010-09-15 13:30:00,41.06,41.08,41.04,41.07,93700.0,27.7039,27.7174,27.6904,27.7106,93700.0
2010-09-15 13:35:00,41.07,41.09,41.04,41.06,110600.0,27.7106,27.7241,27.6904,27.7039,110600.0
2010-09-15 13:40:00,41.06,41.1,41.05,41.1,155300.0,27.7039,27.7309,27.6972,27.7309,155300.0
2010-09-15 13:45:00,41.09,41.1,41.02,41.03,178000.0,27.7241,27.7309,27.6769,27.6837,178000.0
2010-09-15 13:50:00,41.03,41.09,41.02,41.07,194100.0,27.6837,27.7241,27.6769,27.7106,194100.0
2010-09-15 13:55:00,41.06,41.09,41.05,41.07,135500.0,27.7039,27.7241,27.6972,27.7106,135500.0
2010-09-15 14:00:00,41.07,41.09,41.04,41.06,119300.0,27.7106,27.7241,27.6904,27.7039,119300.0
2010-09-15 14:05:00,41.06,41.08,41.05,41.07,118100.0,27.7039,27.7174,27.6972,27.7106,118100.0
2010-09-15 14:10:00,41.07,41.08,41.03,41.04,148600.0,27.7106,27.7174,27.6837,27.6904,148600.0
2010-09-15 14:15:00,41.04,41.06,40.96,40.98,294400.0,27.6904,27.7039,27.6364,27.6499,294400.0
2010-09-15 14:20:00,40.98,41.02,40.97,41.01,214300.0,27.6499,27.6769,27.6432,27.6702,214300.0
2010-09-15 14:25:00,41.0,41.02,40.95,40.96,166000.0,27.6634,27.6769,27.6297,27.6364,166000.0
2010-09-15 14:30:00,40.96,40.99,40.88,40.92,244400.0,27.6364,27.6567,27.5824,27.6094,244400.0
2010-09-15 14:35:00,40.92,40.95,40.9,40.92,167900.0,27.6094,27.6297,27.5959,27.6094,167900.0
2010-09-15 14:40:00,40.92,40.93,40.82,40.86,192600.0,27.6094,27.6162,27.542,27.569,192600.0
2010-09-15 14:45:00,40.86,40.9,40.83,40.83,147000.0,27.569,27.5959,27.5487,27.5487,147000.0
2010-09-15 14:50:00,40.83,40.95,40.81,40.93,374800.0,27.5487,27.6297,27.5352,27.6162,374800.0
2010-09-15 14:55:00,40.93,40.96,40.9,40.9,185600.0,27.6162,27.6364,27.5959,27.5959,185600.0
2010-09-15 15:00:00,40.9,40.95,40.89,40.92,309500.0,27.5959,27.6297,27.5892,27.6094,309500.0
2010-09-15 15:05:00,40.92,40.92,40.87,40.91,366200.0,27.6094,27.6094,27.5757,27.6027,366200.0
2010-09-15 15:10:00,40.91,40.95,40.87,40.88,174100.0,27.6027,27.6297,27.5757,27.5824,174100.0
2010-09-15 15:15:00,40.89,40.94,40.87,40.94,166900.0,27.5892,27.6229,27.5757,27.6229,166900.0
2010-09-15 15:20:00,40.93,41.01,40.9,41.0,312700.0,27.6162,27.6702,27.5959,27.6634,312700.0
2010-09-15 15:25:00,41.0,41.08,40.96,41.06,466100.0,27.6634,27.7174,27.6364,27.7039,466100.0
2010-09-15 15:30:00,41.07,41.09,41.03,41.04,297700.0,27.7106,27.7241,27.6837,27.6904,297700.0
2010-09-15 15:35:00,41.03,41.08,41.03,41.07,359600.0,27.6837,27.7174,27.6837,27.7106,359600.0
2010-09-15 15:40:00,41.07,41.07,40.99,40.99,467900.0,27.7106,27.7106,27.6567,27.6567,467900.0
2010-09-15 15:45:00,41.0,41.06,40.99,41.05,488500.0,27.6634,27.7039,27.6567,27.6972,488500.0
2010-09-15 15:50:00,41.04,41.08,41.03,41.05,524000.0,27.6904,27.7174,27.6837,27.6972,524000.0
2010-09-15 15:55:00,41.05,41.07,40.98,41.01,1138400.0,27.6972,27.7106,27.6499,27.6702,1138400.0
2010-09-16 09:30:00,40.72,40.89,40.67,40.71,525000.0,27.4745,27.5892,27.4408,27.4677,525000.0
2010-09-16 09:35:00,40.71,40.79,40.66,40.77,424300.0,27.4677,27.5217,27.434,27.5082,424300.0
2010-09-16 09:40:00,40.77,40.78,40.65,40.73,355300.0,27.5082,27.515,27.4273,27.4812,355300.0
2010-09-16 09:45:00,40.72,40.75,40.68,40.71,415300.0,27.4745,27.4947,27.4475,27.4677,415300.0
2010-09-16 09:50:00,40.71,40.77,40.66,40.74,508700.0,27.4677,27.5082,27.434,27.488,508700.0
2010-09-16 09:55:00,40.74,40.75,40.66,40.69,409000.0,27.488,27.4947,27.434,27.4543,409000.0
2010-09-16 10:00:00,40.69,40.86,40.55,40.81,1127700.0,27.4543,27.569,27.3598,27.5352,1127700.0
2010-09-16 10:05:00,40.82,40.86,40.74,40.74,699100.0,27.542,27.569,27.488,27.488,699100.0
2010-09-16 10:10:00,40.74,40.77,40.67,40.69,547800.0,27.488,27.5082,27.4408,27.4543,547800.0
2010-09-16 10:15:00,40.68,40.72,40.6,40.68,285900.0,27.4475,27.4745,27.3935,27.4475,285900.0
2010-09-16 10:20:00,40.68,40.76,40.65,40.69,341900.0,27.4475,27.5015,27.4273,27.4543,341900.0
2010-09-16 10:25:00,40.69,40.75,40.65,40.69,340100.0,27.4543,27.4947,27.4273,27.4543,340100.0
2010-09-16 10:30:00,40.69,40.76,40.68,40.74,610100.0,27.4543,27.5015,27.4475,27.488,610100.0
2010-09-16 10:35:00,40.73,40.8,40.72,40.73,433200.0,27.4812,27.5285,27.4745,27.4812,433200.0
2010-09-16 10:40:00,40.74,40.78,40.71,40.77,553500.0,27.488,27.515,27.4677,27.5082,553500.0
2010-09-16 10:45:00,40.77,40.82,40.75,40.82,336700.0,27.5082,27.542,27.4947,27.542,336700.0
2010-09-16 10:50:00,40.82,40.85,40.79,40.79,195300.0,27.542,27.5622,27.5217,27.5217,195300.0
2010-09-16 10:55:00,40.8,40.87,40.78,40.79,181300.0,27.5285,27.5757,27.515,27.5217,181300.0
2010-09-16 11:00:00,40.78,40.86,40.77,40.86,140900.0,27.515,27.569,27.5082,27.569,140900.0
2010-09-16 11:05:00,40.86,40.88,40.82,40.87,208600.0,27.569,27.5824,27.542,27.5757,208600.0
2010-09-16 11:10:00,40.87,40.87,40.81,40.86,115600.0,27.5757,27.5757,27.5352,27.569,115600.0
2010-09-16 11:15:00,40.86,40.89,40.84,40.86,99000.0,27.569,27.5892,27.5555,27.569,99000.0
2010-09-16 11:20:00,40.86,40.87,40.8,40.82,277800.0,27.569,27.5757,27.5285,27.542,277800.0
2010-09-16 11:25:00,40.83,40.84,40.78,40.83,269100.0,27.5487,27.5555,27.515,27.5487,269100.0
2010-09-16 11:30:00,40.82,40.83,40.77,40.78,325500.0,27.542,27.5487,27.5082,27.515,325500.0
2010-09-16 11:35:00,40.78,40.85,40.78,40.83,225500.0,27.515,27.5622,27.515,27.5487,225500.0
2010-09-16 11:40:00,40.83,40.83,40.78,40.81,116200.0,27.5487,27.5487,27.515,27.5352,116200.0
2010-09-16 11:45:00,40.81,40.84,40.78,40.8,120400.0,27.5352,27.5555,27.515,27.5285,120400.0
2010-09-16 11:50:00,40.8,40.86,40.78,40.86,222600.0,27.5285,27.569,27.515,27.569,222600.0
2010-09-16 11:55:00,40.86,40.9,40.82,40.83,137400.0,27.569,27.5959,27.542,27.5487,137400.0
2010-09-16 12:00:00,40.83,40.85,40.81,40.82,87100.0,27.5487,27.5622,27.5352,27.542,87100.0
2010-09-16 12:05:00,40.82,40.84,40.8,40.8,164300.0,27.542,27.5555,27.5285,27.5285,164300.0
2010-09-16 12:10:00,40.8,40.81,40.75,40.75,206600.0,27.5285,27.5352,27.4947,27.4947,206600.0
2010-09-16 12:15:00,40.75,40.82,40.74,40.81,189500.0,27.4947,27.542,27.488,27.5352,189500.0
2010-09-16 12:20:00,40.81,40.81,40.74,40.74,106300.0,27.5352,27.5352,27.488,27.488,106300.0
2010-09-16 12:25:00,40.75,40.75,40.71,40.74,169700.0,27.4947,27.4947,27.4677,27.488,169700.0
2010-09-16 12:30:00,40.74,40.81,40.74,40.8,190400.0,27.488,27.5352,27.488,27.5285,190400.0
2010-09-16 12:35:00,40.81,40.82,40.77,40.77,89300.0,27.5352,27.542,27.5082,27.5082,89300.0
2010-09-16 12:40:00,40.77,40.83,40.77,40.8,71600.0,27.5082,27.5487,27.5082,27.5285,71600.0
2010-09-16 12:45:00,40.8,40.81,40.77,40.81,142500.0,27.5285,27.5352,27.5082,27.5352,142500.0
2010-09-16 12:50:00,40.8,40.85,40.8,40.85,122900.0,27.5285,27.5622,27.5285,27.5622,122900.0
2010-09-16 12:55:00,40.84,40.88,40.81,40.86,193200.0,27.5555,27.5824,27.5352,27.569,193200.0
2010-09-16 13:00:00,40.86,40.87,40.8,40.85,144900.0,27.569,27.5757,27.5285,27.5622,144900.0
2010-09-16 13:05:00,40.85,40.87,40.84,40.86,107100.0,27.5622,27.5757,27.5555,27.569,107100.0
2010-09-16 13:10:00,40.86,40.87,40.83,40.85,156100.0,27.569,27.5757,27.5487,27.5622,156100.0
2010-09-16 13:15:00,40.84,40.85,40.78,40.81,153400.0,27.5555,27.5622,27.515,27.5352,153400.0
2010-09-16 13:20:00,40.81,40.83,40.8,40.83,115400.0,27.5352,27.5487,27.5285,27.5487,115400.0
2010-09-16 13:25:00,40.82,40.86,40.82,40.85,67800.0,27.542,27.569,27.542,27.5622,67800.0
2010-09-16 13:30:00,40.86,40.86,40.83,40.83,59900.0,27.569,27.569,27.5487,27.5487,59900.0
2010-09-16 13:35:00,40.83,40.85,40.83,40.83,40500.0,27.5487,27.5622,27.5487,27.5487,40500.0
2010-09-16 13:40:00,40.85,40.9,40.84,40.9,154100.0,27.5622,27.5959,27.5555,27.5959,154100.0
2010-09-16 13:45:00,40.9,40.9,40.85,40.87,153800.0,27.5959,27.5959,27.5622,27.5757,153800.0
2010-09-16 13:50:00,40.87,40.89,40.85,40.86,114300.0,27.5757,27.5892,27.5622,27.569,114300.0
2010-09-16 13:55:00,40.86,40.91,40.84,40.91,95000.0,27.569,27.6027,27.5555,27.6027,95000.0
2010-09-16 14:00:00,40.91,40.99,40.9,40.92,200300.0,27.6027,27.6567,27.5959,27.6094,200300.0
2010-09-16 14:05:00,40.93,40.96,40.9,40.93,149200.0,27.6162,27.6364,27.5959,27.6162,149200.0
2010-09-16 14:10:00,40.93,40.99,40.93,40.96,276800.0,27.6162,27.6567,27.6162,27.6364,276800.0
2010-09-16 14:15:00,40.96,40.99,40.94,40.94,201400.0,27.6364,27.6567,27.6229,27.6229,201400.0
2010-09-16 14:20:00,40.95,40.96,40.93,40.95,139800.0,27.6297,27.6364,27.6162,27.6297,139800.0
2010-09-16 14:25:00,40.95,41.03,40.95,41.0,268500.0,27.6297,27.6837,27.6297,27.6634,268500.0
2010-09-16 14:30:00,41.0,41.01,40.96,40.99,247000.0,27.6634,27.6702,27.6364,27.6567,247000.0
2010-09-16 14:35:00,40.99,41.03,40.98,41.03,218900.0,27.6567,27.6837,27.6499,27.6837,218900.0
2010-09-16 14:40:00,41.03,41.06,41.01,41.05,260500.0,27.6837,27.7039,27.6702,27.6972,260500.0
2010-09-16 14:45:00,41.05,41.08,40.99,41.02,268800.0,27.6972,27.7174,27.6567,27.6769,268800.0
2010-09-16 14:50:00,41.02,41.05,41.0,41.05,105400.0,27.6769,27.6972,27.6634,27.6972,105400.0
2010-09-16 14:55:00,41.05,41.07,41.04,41.06,215800.0,27.6972,27.7106,27.6904,27.7039,215800.0
2010-09-16 15:00:00,41.05,41.07,41.0,41.06,246200.0,27.6972,27.7106,27.6634,27.7039,246200.0
2010-09-16 15:05:00,41.06,41.1,41.04,41.07,390100.0,27.7039,27.7309,27.6904,27.7106,390100.0
2010-09-16 15:10:00,41.08,41.1,41.03,41.05,170100.0,27.7174,27.7309,27.6837,27.6972,170100.0
2010-09-16 15:15:00,41.06,41.1,41.05,41.07,318600.0,27.7039,27.7309,27.6972,27.7106,318600.0
2010-09-16 15:20:00,41.06,41.07,40.97,40.99,428700.0,27.7039,27.7106,27.6432,27.6567,428700.0
2010-09-16 15:25:00,40.99,41.05,40.96,41.05,396400.0,27.6567,27.6972,27.6364,27.6972,396400.0
2010-09-16 15:30:00,41.04,41.09,41.03,41.03,287400.0,27.6904,27.7241,27.6837,27.6837,287400.0
2010-09-16 15:35:00,41.04,41.07,40.99,41.07,361900.0,27.6904,27.7106,27.6567,27.7106,361900.0
2010-09-16 15:40:00,41.07,41.08,41.03,41.05,289500.0,27.7106,27.7174,27.6837,27.6972,289500.0
2010-09-16 15:45:00,41.05,41.08,41.01,41.07,658800.0,27.6972,27.7174,27.6702,27.7106,658800.0
2010-09-16 15:50:00,41.08,41.1,41.05,41.06,367200.0,27.7174,27.7309,27.6972,27.7039,367200.0
2010-09-16 15:55:00,41.06,41.06,40.98,40.99,2024400.0,27.7039,27.7039,27.6499,27.6567,2024400.0
2010-09-17 09:30:00,41.02,41.08,40.8,40.92,6447000.0,27.6769,27.7174,27.5285,27.6094,6447000.0
2010-09-17 09:35:00,40.91,41.07,40.88,40.94,699100.0,27.6027,27.7106,27.5824,27.6229,699100.0
2010-09-17 09:40:00,40.93,40.97,40.81,40.81,544200.0,27.6162,27.6432,27.5352,27.5352,544200.0
2010-09-17 09:45:00,40.81,40.82,40.68,40.78,1051600.0,27.5352,27.542,27.4475,27.515,1051600.0
2010-09-17 09:50:00,40.77,40.77,40.68,40.68,366100.0,27.5082,27.5082,27.4475,27.4475,366100.0
2010-09-17 09:55:00,40.68,40.73,40.54,40.57,921500.0,27.4475,27.4812,27.353,27.3733,921500.0
2010-09-17 10:00:00,40.58,40.59,40.42,40.48,995700.0,27.38,27.3868,27.2721,27.3126,995700.0
2010-09-17 10:05:00,40.48,40.49,40.39,40.44,707800.0,27.3126,27.3193,27.2518,27.2856,707800.0
2010-09-17 10:10:00,40.44,40.48,40.38,40.41,887700.0,27.2856,27.3126,27.2451,27.2653,887700.0
2010-09-17 10:15:00,40.42,40.42,40.3,40.4,1069700.0,27.2721,27.2721,27.1911,27.2586,1069700.0
2010-09-17 10:20:00,40.4,40.46,40.39,40.4,581800.0,27.2586,27.2991,27.2518,27.2586,581800.0
2010-09-17 10:25:00,40.4,40.47,40.37,40.4,341100.0,27.2586,27.3058,27.2383,27.2586,341100.0
2010-09-17 10:30:00,40.4,40.42,40.32,40.4,488100.0,27.2586,27.2721,27.2046,27.2586,488100.0
2010-09-17 10:35:00,40.4,40.45,40.39,40.45,495500.0,27.2586,27.2923,27.2518,27.2923,495500.0
2010-09-17 10:40:00,40.45,40.49,40.41,40.49,270300.0,27.2923,27.3193,27.2653,27.3193,270300.0
2010-09-17 10:45:00,40.49,40.51,40.43,40.44,354000.0,27.3193,27.3328,27.2788,27.2856,354000.0
2010-09-17 10:50:00,40.44,40.44,40.29,40.31,790400.0,27.2856,27.2856,27.1844,27.1979,790400.0
2010-09-17 10:55:00,40.32,40.38,40.3,40.36,433400.0,27.2046,27.2451,27.1911,27.2316,433400.0
2010-09-17 11:00:00,40.36,40.45,40.33,40.44,367900.0,27.2316,27.2923,27.2114,27.2856,367900.0
2010-09-17 11:05:00,40.43,40.5,40.42,40.48,358000.0,27.2788,27.3261,27.2721,27.3126,358000.0
2010-09-17 11:10:00,40.48,40.49,40.44,40.45,222200.0,27.3126,27.3193,27.2856,27.2923,222200.0
2010-09-17 11:15:00,40.45,40.48,40.39,40.41,233000.0,27.2923,27.3126,27.2518,27.2653,233000.0
2010-09-17 11:20:00,40.41,40.42,40.38,40.39,170900.0,27.2653,27.2721,27.2451,27.2518,170900.0
2010-09-17 11:25:00,40.39,40.39,40.24,40.27,490700.0,27.2518,27.2518,27.1506,27.1709,490700.0
2010-09-17 11:30:00,40.27,40.27,40.17,40.17,466600.0,27.1709,27.1709,27.1034,27.1034,466600.0
2010-09-17 11:35:00,40.17,40.17,40.08,40.13,588000.0,27.1034,27.1034,27.0427,27.0764,588000.0
2010-09-17 11:40:00,40.14,40.17,40.12,40.15,200100.0,27.0832,27.1034,27.0697,27.0899,200100.0
2010-09-17 11:45:00,40.14,40.15,40.1,40.12,231600.0,27.0832,27.0899,27.0562,27.0697,231600.0
2010-09-17 11:50:00,40.11,40.2,40.11,40.2,199700.0,27.0629,27.1236,27.0629,27.1236,199700.0
2010-09-17 11:55:00,40.19,40.23,40.17,40.17,198100.0,27.1169,27.1439,27.1034,27.1034,198100.0
2010-09-17 12:00:00,40.17,40.25,40.16,40.24,193500.0,27.1034,27.1574,27.0967,27.1506,193500.0
2010-09-17 12:05:00,40.23,40.24,40.2,40.23,88000.0,27.1439,27.1506,27.1236,27.1439,88000.0
2010-09-17 12:10:00,40.24,40.25,40.19,40.22,157400.0,27.1506,27.1574,27.1169,27.1371,157400.0
2010-09-17 12:15:00,40.21,40.24,40.19,40.19,121600.0,27.1304,27.1506,27.1169,27.1169,121600.0
2010-09-17 12:20:00,40.19,40.21,40.17,40.21,129400.0,27.1169,27.1304,27.1034,27.1304,129400.0
2010-09-17 12:25:00,40.21,40.25,40.2,40.22,175400.0,27.1304,27.1574,27.1236,27.1371,175400.0
2010-09-17 12:30:00,40.22,40.29,40.22,40.27,211900.0,27.1371,27.1844,27.1371,27.1709,211900.0
2010-09-17 12:35:00,40.26,40.27,40.21,40.23,149500.0,27.1641,27.1709,27.1304,27.1439,149500.0
2010-09-17 12:40:00,40.23,40.23,40.17,40.19,183600.0,27.1439,27.1439,27.1034,27.1169,183600.0
2010-09-17 12:45:00,40.18,40.18,40.12,40.15,262000.0,27.1101,27.1101,27.0697,27.0899,262000.0
2010-09-17 12:50:00,40.15,40.18,40.11,40.12,517300.0,27.0899,27.1101,27.0629,27.0697,517300.0
2010-09-17 12:55:00,40.11,40.14,40.1,40.11,179900.0,27.0629,27.0832,27.0562,27.0629,179900.0
2010-09-17 13:00:00,40.11,40.12,40.05,40.09,584200.0,27.0629,27.0697,27.0224,27.0494,584200.0
2010-09-17 13:05:00,40.08,40.11,40.05,40.06,332600.0,27.0427,27.0629,27.0224,27.0292,332600.0
2010-09-17 13:10:00,40.05,40.08,40.02,40.08,449900.0,27.0224,27.0427,27.0022,27.0427,449900.0
2010-09-17 13:15:00,40.08,40.1,40.01,40.03,477400.0,27.0427,27.0562,26.9954,27.0089,477400.0
2010-09-17 13:20:00,40.02,40.08,39.99,40.05,657200.0,27.0022,27.0427,26.982,27.0224,657200.0
2010-09-17 13:25:00,40.06,40.1,40.05,40.09,218200.0,27.0292,27.0562,27.0224,27.0494,218200.0
2010-09-17 13:30:00,40.09,40.16,40.08,40.14,463500.0,27.0494,27.0967,27.0427,27.0832,463500.0
2010-09-17 13:35:00,40.14,40.15,40.11,40.12,239700.0,27.0832,27.0899,27.0629,27.0697,239700.0
2010-09-17 13:40:00,40.11,40.14,40.1,40.11,328300.0,27.0629,27.0832,27.0562,27.0629,328300.0
2010-09-17 13:45:00,40.11,40.21,40.11,40.21,331100.0,27.0629,27.1304,27.0629,27.1304,331100.0
2010-09-17 13:50:00,40.21,40.22,40.17,40.18,200900.0,27.1304,27.1371,27.1034,27.1101,200900.0
2010-09-17 13:55:00,40.17,40.24,40.17,40.21,250700.0,27.1034,27.1506,27.1034,27.1304,250700.0
2010-09-17 14:00:00,40.2,40.22,40.16,40.19,183900.0,27.1236,27.1371,27.0967,27.1169,183900.0
2010-09-17 14:05:00,40.18,40.21,40.15,40.2,293100.0,27.1101,27.1304,27.0899,27.1236,293100.0
2010-09-17 14:10:00,40.2,40.24,40.19,40.22,542500.0,27.1236,27.1506,27.1169,27.1371,542500.0
2010-09-17 14:15:00,40.22,40.22,40.14,40.14,413800.0,27.1371,27.1371,27.0832,27.0832,413800.0
2010-09-17 14:20:00,40.14,40.15,40.08,40.13,382200.0,27.0832,27.0899,27.0427,27.0764,382200.0
2010-09-17 14:25:00,40.12,40.19,40.12,40.15,344100.0,27.0697,27.1169,27.0697,27.0899,344100.0
2010-09-17 14:30:00,40.15,40.21,40.14,40.2,191600.0,27.0899,27.1304,27.0832,27.1236,191600.0
2010-09-17 14:35:00,40.21,40.22,40.17,40.2,319000.0,27.1304,27.1371,27.1034,27.1236,319000.0
2010-09-17 14:40:00,40.2,40.2,40.18,40.19,371600.0,27.1236,27.1236,27.1101,27.1169,371600.0
2010-09-17 14:45:00,40.19,40.2,40.15,40.19,247100.0,27.1169,27.1236,27.0899,27.1169,247100.0
2010-09-17 14:50:00,40.19,40.19,40.13,40.15,201800.0,27.1169,27.1169,27.0764,27.0899,201800.0
2010-09-17 14:55:00,40.15,40.17,40.12,40.13,104900.0,27.0899,27.1034,27.0697,27.0764,104900.0
2010-09-17 15:00:00,40.13,40.16,40.12,40.12,394200.0,27.0764,27.0967,27.0697,27.0697,394200.0
2010-09-17 15:05:00,40.12,40.13,40.04,40.05,688700.0,27.0697,27.0764,27.0157,27.0224,688700.0
2010-09-17 15:10:00,40.05,40.07,40.02,40.05,463500.0,27.0224,27.0359,27.0022,27.0224,463500.0
2010-09-17 15:15:00,40.05,40.11,40.04,40.08,285600.0,27.0224,27.0629,27.0157,27.0427,285600.0
2010-09-17 15:20:00,40.07,40.12,40.06,40.11,300100.0,27.0359,27.0697,27.0292,27.0629,300100.0
2010-09-17 15:25:00,40.1,40.11,40.04,40.05,346900.0,27.0562,27.0629,27.0157,27.0224,346900.0
2010-09-17 15:30:00,40.05,40.14,40.05,40.14,458300.0,27.0224,27.0832,27.0224,27.0832,458300.0
2010-09-17 15:35:00,40.14,40.17,40.1,40.1,734200.0,27.0832,27.1034,27.0562,27.0562,734200.0
2010-09-17 15:40:00,40.1,40.18,40.1,40.17,468900.0,27.0562,27.1101,27.0562,27.1034,468900.0
2010-09-17 15:45:00,40.17,40.17,40.1,40.12,928600.0,27.1034,27.1034,27.0562,27.0697,928600.0
2010-09-17 15:50:00,40.12,40.13,40.08,40.08,783500.0,27.0697,27.0764,27.0427,27.0427,783500.0
2010-09-17 15:55:00,40.08,40.12,40.06,40.06,2644200.0,27.0427,27.0697,27.0292,27.0292,2644200.0
2010-09-20 09:30:00,40.24,40.28,40.03,40.08,696000.0,27.1506,27.1776,27.0089,27.0427,696000.0
2010-09-20 09:35:00,40.09,40.31,40.05,40.31,739500.0,27.0494,27.1979,27.0224,27.1979,739500.0
2010-09-20 09:40:00,40.3,40.43,40.23,40.25,1032900.0,27.1911,27.2788,27.1439,27.1574,1032900.0
2010-09-20 09:45:00,40.25,40.34,40.2,40.28,534500.0,27.1574,27.2181,27.1236,27.1776,534500.0
2010-09-20 09:50:00,40.28,40.38,40.25,40.36,384900.0,27.1776,27.2451,27.1574,27.2316,384900.0
2010-09-20 09:55:00,40.37,40.4,40.3,40.33,288000.0,27.2383,27.2586,27.1911,27.2114,288000.0
2010-09-20 10:00:00,40.33,40.44,40.26,40.42,384500.0,27.2114,27.2856,27.1641,27.2721,384500.0
2010-09-20 10:05:00,40.42,40.53,40.41,40.47,684000.0,27.2721,27.3463,27.2653,27.3058,684000.0
2010-09-20 10:10:00,40.46,40.51,40.31,40.32,575700.0,27.2991,27.3328,27.1979,27.2046,575700.0
2010-09-20 10:15:00,40.33,40.4,40.29,40.39,562600.0,27.2114,27.2586,27.1844,27.2518,562600.0
2010-09-20 10:20:00,40.39,40.44,40.36,40.36,500300.0,27.2518,27.2856,27.2316,27.2316,500300.0
2010-09-20 10:25:00,40.36,40.41,40.35,40.4,439000.0,27.2316,27.2653,27.2248,27.2586,439000.0
2010-09-20 10:30:00,40.4,40.57,40.39,40.5,754900.0,27.2586,27.3733,27.2518,27.3261,754900.0
2010-09-20 10:35:00,40.5,40.57,40.48,40.55,378500.0,27.3261,27.3733,27.3126,27.3598,378500.0
2010-09-20 10:40:00,40.55,40.6,40.54,40.58,411800.0,27.3598,27.3935,27.353,27.38,411800.0
2010-09-20 10:45:00,40.58,40.69,40.57,40.69,386400.0,27.38,27.4543,27.3733,27.4543,386400.0
2010-09-20 10:50:00,40.69,40.74,40.67,40.7,440500.0,27.4543,27.488,27.4408,27.461,440500.0
2010-09-20 10:55:00,40.69,40.78,40.69,40.75,374600.0,27.4543,27.515,27.4543,27.4947,374600.0
2010-09-20 11:00:00,40.76,40.77,40.7,40.73,374300.0,27.5015,27.5082,27.461,27.4812,374300.0
2010-09-20 11:05:00,40.74,40.77,40.72,40.73,353200.0,27.488,27.5082,27.4745,27.4812,353200.0
2010-09-20 11:10:00,40.74,40.75,40.7,40.71,207600.0,27.488,27.4947,27.461,27.4677,207600.0
2010-09-20 11:15:00,40.71,40.73,40.69,40.72,217300.0,27.4677,27.4812,27.4543,27.4745,217300.0
2010-09-20 11:20:00,40.73,40.73,40.68,40.73,272500.0,27.4812,27.4812,27.4475,27.4812,272500.0
2010-09-20 11:25:00,40.73,40.84,40.73,40.82,297800.0,27.4812,27.5555,27.4812,27.542,297800.0
2010-09-20 11:30:00,40.81,40.85,40.76,40.77,356100.0,27.5352,27.5622,27.5015,27.5082,356100.0
2010-09-20 11:35:00,40.76,40.79,40.74,40.78,264900.0,27.5015,27.5217,27.488,27.515,264900.0
2010-09-20 11:40:00,40.78,40.78,40.74,40.78,191500.0,27.515,27.515,27.488,27.515,191500.0
2010-09-20 11:45:00,40.78,40.79,40.69,40.73,207800.0,27.515,27.5217,27.4543,27.4812,207800.0
2010-09-20 11:50:00,40.72,40.75,40.69,40.75,213800.0,27.4745,27.4947,27.4543,27.4947,213800.0
2010-09-20 11:55:00,40.75,40.76,40.7,40.75,357100.0,27.4947,27.5015,27.461,27.4947,357100.0
2010-09-20 12:00:00,40.74,40.77,40.72,40.77,196900.0,27.488,27.5082,27.4745,27.5082,196900.0
2010-09-20 12:05:00,40.77,40.8,40.76,40.8,118800.0,27.5082,27.5285,27.5015,27.5285,118800.0
2010-09-20 12:10:00,40.8,40.82,40.78,40.8,194500.0,27.5285,27.542,27.515,27.5285,194500.0
2010-09-20 12:15:00,40.8,40.84,40.78,40.84,232100.0,27.5285,27.5555,27.515,27.5555,232100.0
2010-09-20 12:20:00,40.84,40.85,40.8,40.85,120300.0,27.5555,27.5622,27.5285,27.5622,120300.0
2010-09-20 12:25:00,40.84,40.85,40.79,40.81,250000.0,27.5555,27.5622,27.5217,27.5352,250000.0
2010-09-20 12:30:00,40.81,40.84,40.76,40.82,269200.0,27.5352,27.5555,27.5015,27.542,269200.0
2010-09-20 12:35:00,40.83,40.85,40.81,40.84,114500.0,27.5487,27.5622,27.5352,27.5555,114500.0
2010-09-20 12:40:00,40.84,40.87,40.83,40.87,209700.0,27.5555,27.5757,27.5487,27.5757,209700.0
2010-09-20 12:45:00,40.87,40.9,40.86,40.9,229800.0,27.5757,27.5959,27.569,27.5959,229800.0
2010-09-20 12:50:00,40.89,40.91,40.87,40.89,203300.0,27.5892,27.6027,27.5757,27.5892,203300.0
2010-09-20 12:55:00,40.89,40.9,40.85,40.88,147000.0,27.5892,27.5959,27.5622,27.5824,147000.0
2010-09-20 13:00:00,40.88,40.88,40.86,40.87,203800.0,27.5824,27.5824,27.569,27.5757,203800.0
2010-09-20 13:05:00,40.87,40.9,40.86,40.87,256800.0,27.5757,27.5959,27.569,27.5757,256800.0
2010-09-20 13:10:00,40.86,40.87,40.81,40.81,112100.0,27.569,27.5757,27.5352,27.5352,112100.0
2010-09-20 13:15:00,40.81,40.85,40.75,40.84,210000.0,27.5352,27.5622,27.4947,27.5555,210000.0
2010-09-20 13:20:00,40.84,40.87,40.83,40.86,139400.0,27.5555,27.5757,27.5487,27.569,139400.0
2010-09-20 13:25:00,40.86,40.89,40.85,40.86,135400.0,27.569,27.5892,27.5622,27.569,135400.0
2010-09-20 13:30:00,40.86,40.87,40.79,40.8,183400.0,27.569,27.5757,27.5217,27.5285,183400.0
2010-09-20 13:35:00,40.81,40.88,40.8,40.87,199700.0,27.5352,27.5824,27.5285,27.5757,199700.0
2010-09-20 13:40:00,40.86,40.89,40.84,40.85,148100.0,27.569,27.5892,27.5555,27.5622,148100.0
2010-09-20 13:45:00,40.85,40.88,40.83,40.85,177100.0,27.5622,27.5824,27.5487,27.5622,177100.0
2010-09-20 13:50:00,40.84,40.88,40.83,40.87,120300.0,27.5555,27.5824,27.5487,27.5757,120300.0
2010-09-20 13:55:00,40.87,40.9,40.86,40.86,190900.0,27.5757,27.5959,27.569,27.569,190900.0
2010-09-20 14:00:00,40.86,40.87,40.85,40.86,78300.0,27.569,27.5757,27.5622,27.569,78300.0
2010-09-20 14:05:00,40.86,40.88,40.83,40.88,151700.0,27.569,27.5824,27.5487,27.5824,151700.0
2010-09-20 14:10:00,40.88,40.88,40.85,40.86,77700.0,27.5824,27.5824,27.5622,27.569,77700.0
2010-09-20 14:15:00,40.86,40.9,40.86,40.9,207000.0,27.569,27.5959,27.569,27.5959,207000.0
2010-09-20 14:20:00,40.9,40.95,40.88,40.93,558200.0,27.5959,27.6297,27.5824,27.6162,558200.0
2010-09-20 14:25:00,40.93,40.96,40.91,40.94,365300.0,27.6162,27.6364,27.6027,27.6229,365300.0
2010-09-20 14:30:00,40.94,41.0,40.94,40.97,319400.0,27.6229,27.6634,27.6229,27.6432,319400.0
2010-09-20 14:35:00,40.97,40.99,40.95,40.96,405300.0,27.6432,27.6567,27.6297,27.6364,405300.0
2010-09-20 14:40:00,40.96,40.98,40.94,40.95,171400.0,27.6364,27.6499,27.6229,27.6297,171400.0
2010-09-20 14:45:00,40.95,41.0,40.94,40.98,296800.0,27.6297,27.6634,27.6229,27.6499,296800.0
2010-09-20 14:50:00,40.98,41.03,40.98,41.03,308700.0,27.6499,27.6837,27.6499,27.6837,308700.0
2010-09-20 14:55:00,41.02,41.13,41.01,41.12,546600.0,27.6769,27.7511,27.6702,27.7444,546600.0
2010-09-20 15:00:00,41.11,41.12,41.06,41.07,451600.0,27.7376,27.7444,27.7039,27.7106,451600.0
2010-09-20 15:05:00,41.08,41.1,41.06,41.1,213600.0,27.7174,27.7309,27.7039,27.7309,213600.0
2010-09-20 15:10:00,41.1,41.15,41.09,41.12,346600.0,27.7309,27.7646,27.7241,27.7444,346600.0
2010-09-20 15:15:00,41.12,41.18,41.11,41.16,272700.0,27.7444,27.7849,27.7376,27.7714,272700.0
2010-09-20 15:20:00,41.16,41.2,41.1,41.16,1014200.0,27.7714,27.7984,27.7309,27.7714,1014200.0
2010-09-20 15:25:00,41.16,41.16,41.1,41.1,321500.0,27.7714,27.7714,27.7309,27.7309,321500.0
2010-09-20 15:30:00,41.1,41.15,41.1,41.15,481200.0,27.7309,27.7646,27.7309,27.7646,481200.0
2010-09-20 15:35:00,41.14,41.26,41.14,41.25,1112100.0,27.7579,27.8388,27.7579,27.8321,1112100.0
2010-09-20 15:40:00,41.25,41.28,41.22,41.26,797900.0,27.8321,27.8523,27.8119,27.8388,797900.0
2010-09-20 15:45:00,41.26,41.29,41.24,41.28,1017200.0,27.8388,27.8591,27.8253,27.8523,1017200.0
2010-09-20 15:50:00,41.28,41.31,41.23,41.23,1426000.0,27.8523,27.8726,27.8186,27.8186,1426000.0
2010-09-20 15:55:00,41.23,41.24,41.12,41.18,2499200.0,27.8186,27.8253,27.7444,27.7849,2499200.0
2010-09-21 09:30:00,41.31,41.5,41.23,41.29,885100.0,27.8726,28.0008,27.8186,27.8591,885100.0
2010-09-21 09:35:00,41.27,41.35,41.25,41.33,386700.0,27.8456,27.8996,27.8321,27.8861,386700.0
2010-09-21 09:40:00,41.33,41.45,41.27,41.44,478100.0,27.8861,27.967,27.8456,27.9603,478100.0
2010-09-21 09:45:00,41.44,41.47,41.36,41.36,521900.0,27.9603,27.9805,27.9063,27.9063,521900.0
2010-09-21 09:50:00,41.36,41.42,41.32,41.33,320100.0,27.9063,27.9468,27.8793,27.8861,320100.0
2010-09-21 09:55:00,41.33,41.41,41.3,41.35,362900.0,27.8861,27.94,27.8658,27.8996,362900.0
2010-09-21 10:00:00,41.34,41.35,41.3,41.35,369700.0,27.8928,27.8996,27.8658,27.8996,369700.0
2010-09-21 10:05:00,41.34,41.37,41.31,41.32,302900.0,27.8928,27.9131,27.8726,27.8793,302900.0
2010-09-21 10:10:00,41.32,41.33,41.21,41.27,349500.0,27.8793,27.8861,27.8051,27.8456,349500.0
2010-09-21 10:15:00,41.26,41.34,41.23,41.33,206200.0,27.8388,27.8928,27.8186,27.8861,206200.0
2010-09-21 10:20:00,41.32,41.33,41.23,41.23,384100.0,27.8793,27.8861,27.8186,27.8186,384100.0
2010-09-21 10:25:00,41.23,41.28,41.22,41.25,299800.0,27.8186,27.8523,27.8119,27.8321,299800.0
2010-09-21 10:30:00,41.25,41.3,41.25,41.27,220300.0,27.8321,27.8658,27.8321,27.8456,220300.0
2010-09-21 10:35:00,41.27,41.3,41.25,41.27,201700.0,27.8456,27.8658,27.8321,27.8456,201700.0
2010-09-21 10:40:00,41.27,41.3,41.25,41.26,331700.0,27.8456,27.8658,27.8321,27.8388,331700.0
2010-09-21 10:45:00,41.27,41.3,41.26,41.27,190100.0,27.8456,27.8658,27.8388,27.8456,190100.0
2010-09-21 10:50:00,41.28,41.28,41.23,41.23,190500.0,27.8523,27.8523,27.8186,27.8186,190500.0
2010-09-21 10:55:00,41.24,41.24,41.15,41.19,356000.0,27.8253,27.8253,27.7646,27.7916,356000.0
2010-09-21 11:00:00,41.19,41.19,41.11,41.14,155100.0,27.7916,27.7916,27.7376,27.7579,155100.0
2010-09-21 11:05:00,41.14,41.22,41.12,41.21,259000.0,27.7579,27.8119,27.7444,27.8051,259000.0
2010-09-21 11:10:00,41.21,41.23,41.15,41.16,174300.0,27.8051,27.8186,27.7646,27.7714,174300.0
2010-09-21 11:15:00,41.16,41.17,41.1,41.1,410900.0,27.7714,27.7781,27.7309,27.7309,410900.0
2010-09-21 11:20:00,41.1,41.11,41.0,41.0,246100.0,27.7309,27.7376,27.6634,27.6634,246100.0
2010-09-21 11:25:00,41.01,41.02,40.88,40.88,365400.0,27.6702,27.6769,27.5824,27.5824,365400.0
2010-09-21 11:30:00,40.89,40.97,40.87,40.95,218300.0,27.5892,27.6432,27.5757,27.6297,218300.0
2010-09-21 11:35:00,40.95,40.96,40.9,40.92,239600.0,27.6297,27.6364,27.5959,27.6094,239600.0
2010-09-21 11:40:00,40.92,40.93,40.9,40.9,94000.0,27.6094,27.6162,27.5959,27.5959,94000.0
2010-09-21 11:45:00,40.9,40.93,40.9,40.92,111400.0,27.5959,27.6162,27.5959,27.6094,111400.0
2010-09-21 11:50:00,40.92,40.95,40.91,40.93,114500.0,27.6094,27.6297,27.6027,27.6162,114500.0
2010-09-21 11:55:00,40.94,40.97,40.93,40.94,159000.0,27.6229,27.6432,27.6162,27.6229,159000.0
2010-09-21 12:00:00,40.94,41.06,40.94,41.05,357900.0,27.6229,27.7039,27.6229,27.6972,357900.0
2010-09-21 12:05:00,41.05,41.07,41.05,41.06,277900.0,27.6972,27.7106,27.6972,27.7039,277900.0
2010-09-21 12:10:00,41.05,41.08,41.03,41.03,128200.0,27.6972,27.7174,27.6837,27.6837,128200.0
2010-09-21 12:15:00,41.03,41.04,40.99,40.99,226200.0,27.6837,27.6904,27.6567,27.6567,226200.0
2010-09-21 12:20:00,40.99,41.0,40.95,40.96,228400.0,27.6567,27.6634,27.6297,27.6364,228400.0
2010-09-21 12:25:00,40.96,40.97,40.9,40.91,180000.0,27.6364,27.6432,27.5959,27.6027,180000.0
2010-09-21 12:30:00,40.91,40.91,40.87,40.88,319400.0,27.6027,27.6027,27.5757,27.5824,319400.0
2010-09-21 12:35:00,40.87,40.88,40.83,40.84,481500.0,27.5757,27.5824,27.5487,27.5555,481500.0
2010-09-21 12:40:00,40.85,40.85,40.78,40.8,372800.0,27.5622,27.5622,27.515,27.5285,372800.0
2010-09-21 12:45:00,40.8,40.86,40.79,40.83,179700.0,27.5285,27.569,27.5217,27.5487,179700.0
2010-09-21 12:50:00,40.82,40.85,40.8,40.85,72100.0,27.542,27.5622,27.5285,27.5622,72100.0
2010-09-21 12:55:00,40.85,40.85,40.82,40.84,73000.0,27.5622,27.5622,27.542,27.5555,73000.0
2010-09-21 13:00:00,40.84,40.84,40.8,40.82,137500.0,27.5555,27.5555,27.5285,27.542,137500.0
2010-09-21 13:05:00,40.82,40.83,40.75,40.77,223400.0,27.542,27.5487,27.4947,27.5082,223400.0
2010-09-21 13:10:00,40.78,40.79,40.76,40.77,80900.0,27.515,27.5217,27.5015,27.5082,80900.0
2010-09-21 13:15:00,40.77,40.81,40.77,40.81,82300.0,27.5082,27.5352,27.5082,27.5352,82300.0
2010-09-21 13:20:00,40.8,40.81,40.75,40.77,144800.0,27.5285,27.5352,27.4947,27.5082,144800.0
2010-09-21 13:25:00,40.77,40.78,40.74,40.74,95700.0,27.5082,27.515,27.488,27.488,95700.0
2010-09-21 13:30:00,40.75,40.75,40.7,40.73,168300.0,27.4947,27.4947,27.461,27.4812,168300.0
2010-09-21 13:35:00,40.73,40.76,40.72,40.73,172100.0,27.4812,27.5015,27.4745,27.4812,172100.0
2010-09-21 13:40:00,40.74,40.74,40.69,40.72,171200.0,27.488,27.488,27.4543,27.4745,171200.0
2010-09-21 13:45:00,40.72,40.78,40.71,40.76,172800.0,27.4745,27.515,27.4677,27.5015,172800.0
2010-09-21 13:50:00,40.77,40.84,40.75,40.83,229300.0,27.5082,27.5555,27.4947,27.5487,229300.0
2010-09-21 13:55:00,40.83,40.88,40.81,40.86,207100.0,27.5487,27.5824,27.5352,27.569,207100.0
2010-09-21 14:00:00,40.86,40.89,40.81,40.81,197500.0,27.569,27.5892,27.5352,27.5352,197500.0
2010-09-21 14:05:00,40.81,40.83,40.76,40.77,279000.0,27.5352,27.5487,27.5015,27.5082,279000.0
2010-09-21 14:10:00,40.78,40.93,40.76,40.83,336900.0,27.515,27.6162,27.5015,27.5487,336900.0
2010-09-21 14:15:00,40.83,41.18,40.72,41.11,1088300.0,27.5487,27.7849,27.4745,27.7376,1088300.0
2010-09-21 14:20:00,41.14,41.19,41.02,41.14,706800.0,27.7579,27.7916,27.6769,27.7579,706800.0
2010-09-21 14:25:00,41.14,41.17,40.97,41.04,891800.0,27.7579,27.7781,27.6432,27.6904,891800.0
2010-09-21 14:30:00,41.05,41.19,41.0,41.18,748100.0,27.6972,27.7916,27.6634,27.7849,748100.0
2010-09-21 14:35:00,41.18,41.29,41.15,41.29,660900.0,27.7849,27.8591,27.7646,27.8591,660900.0
2010-09-21 14:40:00,41.28,41.31,41.15,41.15,591300.0,27.8523,27.8726,27.7646,27.7646,591300.0
2010-09-21 14:45:00,41.15,41.15,41.08,41.12,415100.0,27.7646,27.7646,27.7174,27.7444,415100.0
2010-09-21 14:50:00,41.12,41.12,40.93,41.0,611700.0,27.7444,27.7444,27.6162,27.6634,611700.0
2010-09-21 14:55:00,40.99,41.01,40.92,40.99,376300.0,27.6567,27.6702,27.6094,27.6567,376300.0
2010-09-21 15:00:00,40.99,41.01,40.83,40.94,558600.0,27.6567,27.6702,27.5487,27.6229,558600.0
2010-09-21 15:05:00,40.95,41.0,40.89,40.98,304800.0,27.6297,27.6634,27.5892,27.6499,304800.0
2010-09-21 15:10:00,40.97,40.98,40.83,40.85,446100.0,27.6432,27.6499,27.5487,27.5622,446100.0
2010-09-21 15:15:00,40.85,40.89,40.8,40.89,499300.0,27.5622,27.5892,27.5285,27.5892,499300.0
2010-09-21 15:20:00,40.89,40.89,40.79,40.82,400000.0,27.5892,27.5892,27.5217,27.542,400000.0
2010-09-21 15:25:00,40.81,40.83,40.7,40.76,547400.0,27.5352,27.5487,27.461,27.5015,547400.0
2010-09-21 15:30:00,40.75,40.77,40.53,40.6,1808400.0,27.4947,27.5082,27.3463,27.3935,1808400.0
2010-09-21 15:35:00,40.61,40.65,40.47,40.64,1020000.0,27.4003,27.4273,27.3058,27.4205,1020000.0
2010-09-21 15:40:00,40.63,40.75,40.6,40.71,496700.0,27.4138,27.4947,27.3935,27.4677,496700.0
2010-09-21 15:45:00,40.71,40.76,40.59,40.66,674300.0,27.4677,27.5015,27.3868,27.434,674300.0
2010-09-21 15:50:00,40.66,40.78,40.65,40.7,750900.0,27.434,27.515,27.4273,27.461,750900.0
2010-09-21 15:55:00,40.71,40.71,40.55,40.6,1951000.0,27.4677,27.4677,27.3598,27.3935,1951000.0
2010-09-22 09:30:00,40.43,40.73,40.37,40.51,996400.0,27.2788,27.4812,27.2383,27.3328,996400.0
2010-09-22 09:35:00,40.51,40.66,40.4,40.57,1165400.0,27.3328,27.434,27.2586,27.3733,1165400.0
2010-09-22 09:40:00,40.57,40.75,40.56,40.75,874000.0,27.3733,27.4947,27.3665,27.4947,874000.0
2010-09-22 09:45:00,40.75,40.82,40.67,40.78,579200.0,27.4947,27.542,27.4408,27.515,579200.0
2010-09-22 09:50:00,40.78,40.84,40.66,40.67,548800.0,27.515,27.5555,27.434,27.4408,548800.0
2010-09-22 09:55:00,40.67,40.69,40.62,40.66,417600.0,27.4408,27.4543,27.407,27.434,417600.0
2010-09-22 10:00:00,40.66,40.67,40.44,40.48,557300.0,27.434,27.4408,27.2856,27.3126,557300.0
2010-09-22 10:05:00,40.47,40.51,40.4,40.5,409600.0,27.3058,27.3328,27.2586,27.3261,409600.0
2010-09-22 10:10:00,40.5,40.55,40.45,40.51,458200.0,27.3261,27.3598,27.2923,27.3328,458200.0
2010-09-22 10:15:00,40.51,40.58,40.49,40.55,344800.0,27.3328,27.38,27.3193,27.3598,344800.0
2010-09-22 10:20:00,40.55,40.56,40.41,40.43,320300.0,27.3598,27.3665,27.2653,27.2788,320300.0
2010-09-22 10:25:00,40.43,40.43,40.3,40.3,391800.0,27.2788,27.2788,27.1911,27.1911,391800.0
2010-09-22 10:30:00,40.3,40.31,40.18,40.25,664600.0,27.1911,27.1979,27.1101,27.1574,664600.0
2010-09-22 10:35:00,40.26,40.3,40.16,40.17,432800.0,27.1641,27.1911,27.0967,27.1034,432800.0
2010-09-22 10:40:00,40.17,40.19,40.1,40.12,294700.0,27.1034,27.1169,27.0562,27.0697,294700.0
2010-09-22 10:45:00,40.12,40.23,40.12,40.17,254500.0,27.0697,27.1439,27.0697,27.1034,254500.0
2010-09-22 10:50:00,40.17,40.24,40.14,40.21,244700.0,27.1034,27.1506,27.0832,27.1304,244700.0
2010-09-22 10:55:00,40.21,40.32,40.18,40.29,256800.0,27.1304,27.2046,27.1101,27.1844,256800.0
2010-09-22 11:00:00,40.29,40.36,40.25,40.25,419800.0,27.1844,27.2316,27.1574,27.1574,419800.0
2010-09-22 11:05:00,40.25,40.26,40.14,40.2,281000.0,27.1574,27.1641,27.0832,27.1236,281000.0
2010-09-22 11:10:00,40.2,40.25,40.09,40.15,406100.0,27.1236,27.1574,27.0494,27.0899,406100.0
2010-09-22 11:15:00,40.14,40.26,40.14,40.23,301400.0,27.0832,27.1641,27.0832,27.1439,301400.0
2010-09-22 11:20:00,40.23,40.24,40.06,40.07,380400.0,27.1439,27.1506,27.0292,27.0359,380400.0
2010-09-22 11:25:00,40.06,40.1,40.01,40.09,562800.0,27.0292,27.0562,26.9954,27.0494,562800.0
2010-09-22 11:30:00,40.08,40.09,40.03,40.05,442100.0,27.0427,27.0494,27.0089,27.0224,442100.0
2010-09-22 11:35:00,40.05,40.12,40.03,40.08,282500.0,27.0224,27.0697,27.0089,27.0427,282500.0
2010-09-22 11:40:00,40.08,40.12,40.06,40.08,376700.0,27.0427,27.0697,27.0292,27.0427,376700.0
2010-09-22 11:45:00,40.08,40.09,40.04,40.04,296200.0,27.0427,27.0494,27.0157,27.0157,296200.0
2010-09-22 11:50:00,40.05,40.07,40.0,40.05,374100.0,27.0224,27.0359,26.9887,27.0224,374100.0
2010-09-22 11:55:00,40.05,40.08,40.02,40.05,285300.0,27.0224,27.0427,27.0022,27.0224,285300.0
2010-09-22 12:00:00,40.05,40.13,40.05,40.07,1041100.0,27.0224,27.0764,27.0224,27.0359,1041100.0
2010-09-22 12:05:00,40.08,40.12,40.05,40.12,107700.0,27.0427,27.0697,27.0224,27.0697,107700.0
2010-09-22 12:10:00,40.11,40.15,40.08,40.11,287600.0,27.0629,27.0899,27.0427,27.0629,287600.0
2010-09-22 12:15:00,40.11,40.15,40.08,40.11,243800.0,27.0629,27.0899,27.0427,27.0629,243800.0
2010-09-22 12:20:00,40.12,40.13,40.04,40.06,131000.0,27.0697,27.0764,27.0157,27.0292,131000.0
2010-09-22 12:25:00,40.06,40.14,40.05,40.13,208000.0,27.0292,27.0832,27.0224,27.0764,208000.0
2010-09-22 12:30:00,40.13,40.15,40.07,40.13,120000.0,27.0764,27.0899,27.0359,27.0764,120000.0
2010-09-22 12:35:00,40.14,40.14,40.06,40.07,64700.0,27.0832,27.0832,27.0292,27.0359,64700.0
2010-09-22 12:40:00,40.06,40.13,40.04,40.11,213500.0,27.0292,27.0764,27.0157,27.0629,213500.0
2010-09-22 12:45:00,40.12,40.13,40.08,40.08,61800.0,27.0697,27.0764,27.0427,27.0427,61800.0
2010-09-22 12:50:00,40.09,40.1,40.07,40.09,96400.0,27.0494,27.0562,27.0359,27.0494,96400.0
2010-09-22 12:55:00,40.08,40.15,40.07,40.13,171300.0,27.0427,27.0899,27.0359,27.0764,171300.0
2010-09-22 13:00:00,40.12,40.13,40.09,40.11,138700.0,27.0697,27.0764,27.0494,27.0629,138700.0
2010-09-22 13:05:00,40.11,40.12,39.95,39.97,594900.0,27.0629,27.0697,26.955,26.9685,594900.0
2010-09-22 13:10:00,39.97,40.02,39.96,39.96,217600.0,26.9685,27.0022,26.9617,26.9617,217600.0
2010-09-22 13:15:00,39.96,39.96,39.86,39.89,325200.0,26.9617,26.9617,26.8942,26.9145,325200.0
2010-09-22 13:20:00,39.89,39.9,39.82,39.82,437000.0,26.9145,26.9212,26.8672,26.8672,437000.0
2010-09-22 13:25:00,39.83,39.89,39.8,39.85,306700.0,26.874,26.9145,26.8538,26.8875,306700.0
2010-09-22 13:30:00,39.85,39.92,39.84,39.91,306300.0,26.8875,26.9347,26.8807,26.928,306300.0
2010-09-22 13:35:00,39.9,39.92,39.86,39.91,262500.0,26.9212,26.9347,26.8942,26.928,262500.0
2010-09-22 13:40:00,39.9,39.93,39.89,39.9,269900.0,26.9212,26.9415,26.9145,26.9212,269900.0
2010-09-22 13:45:00,39.9,39.95,39.89,39.93,136700.0,26.9212,26.955,26.9145,26.9415,136700.0
2010-09-22 13:50:00,39.94,39.99,39.94,39.94,222800.0,26.9482,26.982,26.9482,26.9482,222800.0
2010-09-22 13:55:00,39.94,39.95,39.88,39.89,168300.0,26.9482,26.955,26.9077,26.9145,168300.0
2010-09-22 14:00:00,39.88,39.89,39.77,39.79,384600.0,26.9077,26.9145,26.8335,26.847,384600.0
2010-09-22 14:05:00,39.79,39.83,39.76,39.83,317300.0,26.847,26.874,26.8268,26.874,317300.0
2010-09-22 14:10:00,39.82,39.86,39.75,39.83,334500.0,26.8672,26.8942,26.82,26.874,334500.0
2010-09-22 14:15:00,39.84,39.84,39.76,39.77,230500.0,26.8807,26.8807,26.8268,26.8335,230500.0
2010-09-22 14:20:00,39.77,39.82,39.75,39.78,241800.0,26.8335,26.8672,26.82,26.8403,241800.0
2010-09-22 14:25:00,39.79,39.86,39.75,39.86,305100.0,26.847,26.8942,26.82,26.8942,305100.0
2010-09-22 14:30:00,39.86,40.0,39.85,39.99,436200.0,26.8942,26.9887,26.8875,26.982,436200.0
2010-09-22 14:35:00,40.0,40.1,39.97,40.0,462200.0,26.9887,27.0562,26.9685,26.9887,462200.0
2010-09-22 14:40:00,40.0,40.08,39.99,40.0,209600.0,26.9887,27.0427,26.982,26.9887,209600.0
2010-09-22 14:45:00,40.0,40.05,39.98,40.01,399700.0,26.9887,27.0224,26.9752,26.9954,399700.0
2010-09-22 14:50:00,40.01,40.08,40.01,40.06,264800.0,26.9954,27.0427,26.9954,27.0292,264800.0
2010-09-22 14:55:00,40.06,40.11,40.02,40.1,200200.0,27.0292,27.0629,27.0022,27.0562,200200.0
2010-09-22 15:00:00,40.11,40.11,40.06,40.09,192900.0,27.0629,27.0629,27.0292,27.0494,192900.0
2010-09-22 15:05:00,40.08,40.1,39.97,40.01,357700.0,27.0427,27.0562,26.9685,26.9954,357700.0
2010-09-22 15:10:00,40.0,40.03,39.95,40.01,239900.0,26.9887,27.0089,26.955,26.9954,239900.0
2010-09-22 15:15:00,40.01,40.02,39.81,39.82,580100.0,26.9954,27.0022,26.8605,26.8672,580100.0
2010-09-22 15:20:00,39.81,39.92,39.79,39.86,661100.0,26.8605,26.9347,26.847,26.8942,661100.0
2010-09-22 15:25:00,39.86,39.93,39.83,39.92,224600.0,26.8942,26.9415,26.874,26.9347,224600.0
2010-09-22 15:30:00,39.92,39.99,39.87,39.99,310900.0,26.9347,26.982,26.901,26.982,310900.0
2010-09-22 15:35:00,39.99,40.03,39.96,39.99,632300.0,26.982,27.0089,26.9617,26.982,632300.0
2010-09-22 15:40:00,40.0,40.03,39.99,40.01,518100.0,26.9887,27.0089,26.982,26.9954,518100.0
2010-09-22 15:45:00,40.02,40.04,39.97,39.98,649900.0,27.0022,27.0157,26.9685,26.9752,649900.0
2010-09-22 15:50:00,39.98,40.12,39.97,40.1,948600.0,26.9752,27.0697,26.9685,27.0562,948600.0
2010-09-22 15:55:00,40.11,40.11,39.93,39.95,2310300.0,27.0629,27.0629,26.9415,26.955,2310300.0
2010-09-23 09:30:00,39.63,39.7,39.35,39.4,783500.0,26.7391,26.7863,26.5501,26.5839,783500.0
2010-09-23 09:35:00,39.41,39.46,39.26,39.42,1197900.0,26.5906,26.6244,26.4894,26.5974,1197900.0
2010-09-23 09:40:00,39.42,39.43,39.3,39.37,916800.0,26.5974,26.6041,26.5164,26.5636,916800.0
2010-09-23 09:45:00,39.38,39.4,39.24,39.3,703400.0,26.5704,26.5839,26.4759,26.5164,703400.0
2010-09-23 09:50:00,39.29,39.3,39.21,39.25,516300.0,26.5096,26.5164,26.4557,26.4827,516300.0
2010-09-23 09:55:00,39.26,39.29,39.22,39.23,447500.0,26.4894,26.5096,26.4624,26.4692,447500.0
2010-09-23 10:00:00,39.24,39.45,39.23,39.35,1093200.0,26.4759,26.6176,26.4692,26.5501,1093200.0
2010-09-23 10:05:00,39.35,39.57,39.35,39.52,908000.0,26.5501,26.6986,26.5501,26.6648,908000.0
2010-09-23 10:10:00,39.53,39.59,39.47,39.5,518700.0,26.6716,26.7121,26.6311,26.6513,518700.0
2010-09-23 10:15:00,39.49,39.52,39.35,39.42,562300.0,26.6446,26.6648,26.5501,26.5974,562300.0
2010-09-23 10:20:00,39.41,39.42,39.18,39.21,679900.0,26.5906,26.5974,26.4354,26.4557,679900.0
2010-09-23 10:25:00,39.21,39.33,39.2,39.33,352400.0,26.4557,26.5366,26.4489,26.5366,352400.0
2010-09-23 10:30:00,39.34,39.49,39.33,39.47,641300.0,26.5434,26.6446,26.5366,26.6311,641300.0
2010-09-23 10:35:00,39.47,39.52,39.43,39.43,351900.0,26.6311,26.6648,26.6041,26.6041,351900.0
2010-09-23 10:40:00,39.43,39.49,39.39,39.47,316900.0,26.6041,26.6446,26.5771,26.6311,316900.0
2010-09-23 10:45:00,39.48,39.53,39.44,39.44,517800.0,26.6378,26.6716,26.6109,26.6109,517800.0
2010-09-23 10:50:00,39.44,39.46,39.36,39.41,381100.0,26.6109,26.6244,26.5569,26.5906,381100.0
2010-09-23 10:55:00,39.4,39.42,39.37,39.4,199500.0,26.5839,26.5974,26.5636,26.5839,199500.0
2010-09-23 11:00:00,39.41,39.49,39.39,39.48,221200.0,26.5906,26.6446,26.5771,26.6378,221200.0
2010-09-23 11:05:00,39.48,39.5,39.46,39.48,199100.0,26.6378,26.6513,26.6244,26.6378,199100.0
2010-09-23 11:10:00,39.49,39.5,39.45,39.48,262700.0,26.6446,26.6513,26.6176,26.6378,262700.0
2010-09-23 11:15:00,39.49,39.54,39.46,39.52,382600.0,26.6446,26.6783,26.6244,26.6648,382600.0
2010-09-23 11:20:00,39.51,39.55,39.44,39.44,387300.0,26.6581,26.6851,26.6109,26.6109,387300.0
2010-09-23 11:25:00,39.44,39.49,39.4,39.49,185500.0,26.6109,26.6446,26.5839,26.6446,185500.0
2010-09-23 11:30:00,39.49,39.61,39.47,39.58,472400.0,26.6446,26.7256,26.6311,26.7053,472400.0
2010-09-23 11:35:00,39.58,39.7,39.58,39.69,372100.0,26.7053,26.7863,26.7053,26.7795,372100.0
2010-09-23 11:40:00,39.7,39.7,39.6,39.61,281500.0,26.7863,26.7863,26.7188,26.7256,281500.0
2010-09-23 11:45:00,39.62,39.66,39.61,39.62,107800.0,26.7323,26.7593,26.7256,26.7323,107800.0
2010-09-23 11:50:00,39.63,39.63,39.58,39.58,208600.0,26.7391,26.7391,26.7053,26.7053,208600.0
2010-09-23 11:55:00,39.59,39.65,39.55,39.55,291400.0,26.7121,26.7525,26.6851,26.6851,291400.0
2010-09-23 12:00:00,39.55,39.56,39.44,39.45,434900.0,26.6851,26.6918,26.6109,26.6176,434900.0
2010-09-23 12:05:00,39.44,39.46,39.39,39.41,442300.0,26.6109,26.6244,26.5771,26.5906,442300.0
2010-09-23 12:10:00,39.41,39.49,39.4,39.42,250600.0,26.5906,26.6446,26.5839,26.5974,250600.0
2010-09-23 12:15:00,39.41,39.42,39.36,39.37,196300.0,26.5906,26.5974,26.5569,26.5636,196300.0
2010-09-23 12:20:00,39.36,39.4,39.36,39.38,250400.0,26.5569,26.5839,26.5569,26.5704,250400.0
2010-09-23 12:25:00,39.37,39.4,39.35,39.37,375300.0,26.5636,26.5839,26.5501,26.5636,375300.0
2010-09-23 12:30:00,39.36,39.39,39.36,39.38,110500.0,26.5569,26.5771,26.5569,26.5704,110500.0
2010-09-23 12:35:00,39.39,39.45,39.34,39.36,195400.0,26.5771,26.6176,26.5434,26.5569,195400.0
2010-09-23 12:40:00,39.36,39.41,39.35,39.4,160200.0,26.5569,26.5906,26.5501,26.5839,160200.0
2010-09-23 12:45:00,39.4,39.42,39.37,39.39,174800.0,26.5839,26.5974,26.5636,26.5771,174800.0
2010-09-23 12:50:00,39.39,39.46,39.39,39.46,127200.0,26.5771,26.6244,26.5771,26.6244,127200.0
2010-09-23 12:55:00,39.46,39.46,39.41,39.42,88700.0,26.6244,26.6244,26.5906,26.5974,88700.0
2010-09-23 13:00:00,39.42,39.45,39.41,39.44,129400.0,26.5974,26.6176,26.5906,26.6109,129400.0
2010-09-23 13:05:00,39.45,39.46,39.42,39.42,152200.0,26.6176,26.6244,26.5974,26.5974,152200.0
2010-09-23 13:10:00,39.44,39.45,39.42,39.43,88300.0,26.6109,26.6176,26.5974,26.6041,88300.0
2010-09-23 13:15:00,39.42,39.43,39.33,39.35,269100.0,26.5974,26.6041,26.5366,26.5501,269100.0
2010-09-23 13:20:00,39.34,39.4,39.34,39.4,210700.0,26.5434,26.5839,26.5434,26.5839,210700.0
2010-09-23 13:25:00,39.41,39.42,39.4,39.41,60100.0,26.5906,26.5974,26.5839,26.5906,60100.0
2010-09-23 13:30:00,39.41,39.44,39.4,39.41,163000.0,26.5906,26.6109,26.5839,26.5906,163000.0
2010-09-23 13:35:00,39.42,39.44,39.4,39.4,100400.0,26.5974,26.6109,26.5839,26.5839,100400.0
2010-09-23 13:40:00,39.4,39.41,39.38,39.39,106600.0,26.5839,26.5906,26.5704,26.5771,106600.0
2010-09-23 13:45:00,39.4,39.4,39.29,39.3,214500.0,26.5839,26.5839,26.5096,26.5164,214500.0
2010-09-23 13:50:00,39.3,39.35,39.28,39.34,431900.0,26.5164,26.5501,26.5029,26.5434,431900.0
2010-09-23 13:55:00,39.34,39.38,39.32,39.33,147500.0,26.5434,26.5704,26.5299,26.5366,147500.0
2010-09-23 14:00:00,39.34,39.43,39.33,39.4,187800.0,26.5434,26.6041,26.5366,26.5839,187800.0
2010-09-23 14:05:00,39.39,39.42,39.36,39.41,238900.0,26.5771,26.5974,26.5569,26.5906,238900.0
2010-09-23 14:10:00,39.4,39.45,39.38,39.39,143000.0,26.5839,26.6176,26.5704,26.5771,143000.0
2010-09-23 14:15:00,39.4,39.43,39.38,39.38,147100.0,26.5839,26.6041,26.5704,26.5704,147100.0
2010-09-23 14:20:00,39.38,39.44,39.38,39.4,150100.0,26.5704,26.6109,26.5704,26.5839,150100.0
2010-09-23 14:25:00,39.4,39.41,39.37,39.38,89400.0,26.5839,26.5906,26.5636,26.5704,89400.0
2010-09-23 14:30:00,39.38,39.41,39.37,39.41,207800.0,26.5704,26.5906,26.5636,26.5906,207800.0
2010-09-23 14:35:00,39.41,39.42,39.33,39.34,164100.0,26.5906,26.5974,26.5366,26.5434,164100.0
2010-09-23 14:40:00,39.34,39.34,39.23,39.24,349600.0,26.5434,26.5434,26.4692,26.4759,349600.0
2010-09-23 14:45:00,39.23,39.28,39.23,39.26,320800.0,26.4692,26.5029,26.4692,26.4894,320800.0
2010-09-23 14:50:00,39.27,39.27,39.2,39.22,335600.0,26.4962,26.4962,26.4489,26.4624,335600.0
2010-09-23 14:55:00,39.23,39.23,39.14,39.18,450500.0,26.4692,26.4692,26.4084,26.4354,450500.0
2010-09-23 15:00:00,39.19,39.3,39.18,39.28,413100.0,26.4422,26.5164,26.4354,26.5029,413100.0
2010-09-23 15:05:00,39.28,39.28,39.16,39.18,437400.0,26.5029,26.5029,26.4219,26.4354,437400.0
2010-09-23 15:10:00,39.19,39.22,39.15,39.21,236100.0,26.4422,26.4624,26.4152,26.4557,236100.0
2010-09-23 15:15:00,39.22,39.22,39.14,39.18,402500.0,26.4624,26.4624,26.4084,26.4354,402500.0
2010-09-23 15:20:00,39.18,39.22,39.15,39.21,322800.0,26.4354,26.4624,26.4152,26.4557,322800.0
2010-09-23 15:25:00,39.22,39.23,39.1,39.11,525800.0,26.4624,26.4692,26.3815,26.3882,525800.0
2010-09-23 15:30:00,39.11,39.16,39.04,39.05,900300.0,26.3882,26.4219,26.341,26.3477,900300.0
2010-09-23 15:35:00,39.05,39.07,38.99,39.04,1179200.0,26.3477,26.3612,26.3072,26.341,1179200.0
2010-09-23 15:40:00,39.04,39.09,39.01,39.06,646500.0,26.341,26.3747,26.3207,26.3545,646500.0
2010-09-23 15:45:00,39.06,39.14,39.05,39.09,809700.0,26.3545,26.4084,26.3477,26.3747,809700.0
2010-09-23 15:50:00,39.1,39.16,39.09,39.12,575900.0,26.3815,26.4219,26.3747,26.3949,575900.0
2010-09-23 15:55:00,39.13,39.17,39.11,39.15,1741200.0,26.4017,26.4287,26.3882,26.4152,1741200.0
2010-09-24 09:30:00,39.51,39.54,39.36,39.54,618900.0,26.6581,26.6783,26.5569,26.6783,618900.0
2010-09-24 09:35:00,39.54,39.7,39.52,39.67,556900.0,26.6783,26.7863,26.6648,26.766,556900.0
2010-09-24 09:40:00,39.68,39.71,39.53,39.63,564900.0,26.7728,26.793,26.6716,26.7391,564900.0
2010-09-24 09:45:00,39.64,39.64,39.37,39.37,901500.0,26.7458,26.7458,26.5636,26.5636,901500.0
2010-09-24 09:50:00,39.37,39.47,39.36,39.42,440500.0,26.5636,26.6311,26.5569,26.5974,440500.0
2010-09-24 09:55:00,39.43,39.49,39.38,39.45,528200.0,26.6041,26.6446,26.5704,26.6176,528200.0
2010-09-24 10:00:00,39.43,39.49,39.3,39.48,761200.0,26.6041,26.6446,26.5164,26.6378,761200.0
2010-09-24 10:05:00,39.49,39.63,39.48,39.58,679300.0,26.6446,26.7391,26.6378,26.7053,679300.0
2010-09-24 10:10:00,39.58,39.63,39.49,39.5,398100.0,26.7053,26.7391,26.6446,26.6513,398100.0
2010-09-24 10:15:00,39.49,39.57,39.49,39.53,304200.0,26.6446,26.6986,26.6446,26.6716,304200.0
2010-09-24 10:20:00,39.53,39.6,39.51,39.59,344800.0,26.6716,26.7188,26.6581,26.7121,344800.0
2010-09-24 10:25:00,39.59,39.68,39.56,39.68,416100.0,26.7121,26.7728,26.6918,26.7728,416100.0
2010-09-24 10:30:00,39.68,39.7,39.64,39.65,299600.0,26.7728,26.7863,26.7458,26.7525,299600.0
2010-09-24 10:35:00,39.65,39.69,39.65,39.68,441600.0,26.7525,26.7795,26.7525,26.7728,441600.0
2010-09-24 10:40:00,39.68,39.78,39.68,39.75,772400.0,26.7728,26.8403,26.7728,26.82,772400.0
2010-09-24 10:45:00,39.75,39.79,39.71,39.74,449100.0,26.82,26.847,26.793,26.8133,449100.0
2010-09-24 10:50:00,39.74,39.75,39.64,39.65,388000.0,26.8133,26.82,26.7458,26.7525,388000.0
2010-09-24 10:55:00,39.65,39.66,39.61,39.61,219100.0,26.7525,26.7593,26.7256,26.7256,219100.0
2010-09-24 11:00:00,39.61,39.71,39.57,39.7,295800.0,26.7256,26.793,26.6986,26.7863,295800.0
2010-09-24 11:05:00,39.7,39.74,39.69,39.73,241600.0,26.7863,26.8133,26.7795,26.8065,241600.0
2010-09-24 11:10:00,39.73,39.75,39.7,39.74,265800.0,26.8065,26.82,26.7863,26.8133,265800.0
2010-09-24 11:15:00,39.74,39.77,39.7,39.77,211200.0,26.8133,26.8335,26.7863,26.8335,211200.0
2010-09-24 11:20:00,39.76,39.78,39.69,39.72,222500.0,26.8268,26.8403,26.7795,26.7998,222500.0
2010-09-24 11:25:00,39.72,39.72,39.69,39.71,130300.0,26.7998,26.7998,26.7795,26.793,130300.0
2010-09-24 11:30:00,39.71,39.73,39.62,39.63,269900.0,26.793,26.8065,26.7323,26.7391,269900.0
2010-09-24 11:35:00,39.63,39.64,39.58,39.59,188800.0,26.7391,26.7458,26.7053,26.7121,188800.0
2010-09-24 11:40:00,39.58,39.59,39.49,39.49,182700.0,26.7053,26.7121,26.6446,26.6446,182700.0
2010-09-24 11:45:00,39.49,39.52,39.46,39.51,301400.0,26.6446,26.6648,26.6244,26.6581,301400.0
2010-09-24 11:50:00,39.52,39.61,39.52,39.6,321300.0,26.6648,26.7256,26.6648,26.7188,321300.0
2010-09-24 11:55:00,39.6,39.68,39.59,39.67,192700.0,26.7188,26.7728,26.7121,26.766,192700.0
2010-09-24 12:00:00,39.68,39.68,39.61,39.61,192300.0,26.7728,26.7728,26.7256,26.7256,192300.0
2010-09-24 12:05:00,39.61,39.65,39.59,39.59,132500.0,26.7256,26.7525,26.7121,26.7121,132500.0
2010-09-24 12:10:00,39.6,39.61,39.58,39.61,175700.0,26.7188,26.7256,26.7053,26.7256,175700.0
2010-09-24 12:15:00,39.6,39.62,39.56,39.61,271800.0,26.7188,26.7323,26.6918,26.7256,271800.0
2010-09-24 12:20:00,39.61,39.61,39.54,39.54,90900.0,26.7256,26.7256,26.6783,26.6783,90900.0
2010-09-24 12:25:00,39.54,39.59,39.54,39.57,165700.0,26.6783,26.7121,26.6783,26.6986,165700.0
2010-09-24 12:30:00,39.58,39.61,39.55,39.56,343200.0,26.7053,26.7256,26.6851,26.6918,343200.0
2010-09-24 12:35:00,39.56,39.6,39.53,39.59,139000.0,26.6918,26.7188,26.6716,26.7121,139000.0
2010-09-24 12:40:00,39.6,39.67,39.59,39.67,164900.0,26.7188,26.766,26.7121,26.766,164900.0
2010-09-24 12:45:00,39.67,39.7,39.64,39.65,224900.0,26.766,26.7863,26.7458,26.7525,224900.0
2010-09-24 12:50:00,39.65,39.66,39.61,39.64,93600.0,26.7525,26.7593,26.7256,26.7458,93600.0
2010-09-24 12:55:00,39.63,39.64,39.61,39.63,89600.0,26.7391,26.7458,26.7256,26.7391,89600.0
2010-09-24 13:00:00,39.63,39.64,39.6,39.63,150100.0,26.7391,26.7458,26.7188,26.7391,150100.0
2010-09-24 13:05:00,39.63,39.63,39.6,39.6,93300.0,26.7391,26.7391,26.7188,26.7188,93300.0
2010-09-24 13:10:00,39.6,39.62,39.58,39.62,183700.0,26.7188,26.7323,26.7053,26.7323,183700.0
2010-09-24 13:15:00,39.62,39.66,39.62,39.64,110800.0,26.7323,26.7593,26.7323,26.7458,110800.0
2010-09-24 13:20:00,39.65,39.69,39.62,39.69,133500.0,26.7525,26.7795,26.7323,26.7795,133500.0
2010-09-24 13:25:00,39.69,39.72,39.67,39.72,139800.0,26.7795,26.7998,26.766,26.7998,139800.0
2010-09-24 13:30:00,39.72,39.76,39.7,39.75,318500.0,26.7998,26.8268,26.7863,26.82,318500.0
2010-09-24 13:35:00,39.75,39.77,39.68,39.72,195200.0,26.82,26.8335,26.7728,26.7998,195200.0
2010-09-24 13:40:00,39.71,39.72,39.68,39.68,96100.0,26.793,26.7998,26.7728,26.7728,96100.0
2010-09-24 13:45:00,39.69,39.7,39.65,39.68,135800.0,26.7795,26.7863,26.7525,26.7728,135800.0
2010-09-24 13:50:00,39.69,39.7,39.66,39.66,101500.0,26.7795,26.7863,26.7593,26.7593,101500.0
2010-09-24 13:55:00,39.67,39.7,39.66,39.67,114500.0,26.766,26.7863,26.7593,26.766,114500.0
2010-09-24 14:00:00,39.67,39.7,39.66,39.67,124100.0,26.766,26.7863,26.7593,26.766,124100.0
2010-09-24 14:05:00,39.67,39.7,39.66,39.68,101700.0,26.766,26.7863,26.7593,26.7728,101700.0
2010-09-24 14:10:00,39.68,39.68,39.63,39.65,149700.0,26.7728,26.7728,26.7391,26.7525,149700.0
2010-09-24 14:15:00,39.66,39.68,39.64,39.65,119300.0,26.7593,26.7728,26.7458,26.7525,119300.0
2010-09-24 14:20:00,39.66,39.66,39.59,39.61,180200.0,26.7593,26.7593,26.7121,26.7256,180200.0
2010-09-24 14:25:00,39.6,39.65,39.6,39.64,338600.0,26.7188,26.7525,26.7188,26.7458,338600.0
2010-09-24 14:30:00,39.63,39.67,39.61,39.67,346500.0,26.7391,26.766,26.7256,26.766,346500.0
2010-09-24 14:35:00,39.66,39.71,39.65,39.69,198800.0,26.7593,26.793,26.7525,26.7795,198800.0
2010-09-24 14:40:00,39.7,39.71,39.65,39.68,241500.0,26.7863,26.793,26.7525,26.7728,241500.0
2010-09-24 14:45:00,39.68,39.69,39.65,39.67,240500.0,26.7728,26.7795,26.7525,26.766,240500.0
2010-09-24 14:50:00,39.66,39.67,39.64,39.65,172700.0,26.7593,26.766,26.7458,26.7525,172700.0
2010-09-24 14:55:00,39.65,39.68,39.62,39.62,175900.0,26.7525,26.7728,26.7323,26.7323,175900.0
2010-09-24 15:00:00,39.63,39.63,39.54,39.54,289100.0,26.7391,26.7391,26.6783,26.6783,289100.0
2010-09-24 15:05:00,39.55,39.58,39.52,39.57,243000.0,26.6851,26.7053,26.6648,26.6986,243000.0
2010-09-24 15:10:00,39.57,39.64,39.57,39.63,197000.0,26.6986,26.7458,26.6986,26.7391,197000.0
2010-09-24 15:15:00,39.63,39.64,39.58,39.62,255900.0,26.7391,26.7458,26.7053,26.7323,255900.0
2010-09-24 15:20:00,39.62,39.63,39.56,39.57,217000.0,26.7323,26.7391,26.6918,26.6986,217000.0
2010-09-24 15:25:00,39.57,39.62,39.56,39.57,265100.0,26.6986,26.7323,26.6918,26.6986,265100.0
2010-09-24 15:30:00,39.57,39.64,39.56,39.64,204300.0,26.6986,26.7458,26.6918,26.7458,204300.0
2010-09-24 15:35:00,39.63,39.74,39.63,39.73,382600.0,26.7391,26.8133,26.7391,26.8065,382600.0
2010-09-24 15:40:00,39.74,39.78,39.73,39.76,490000.0,26.8133,26.8403,26.8065,26.8268,490000.0
2010-09-24 15:45:00,39.77,39.8,39.74,39.74,793200.0,26.8335,26.8538,26.8133,26.8133,793200.0
2010-09-24 15:50:00,39.74,39.77,39.66,39.69,832900.0,26.8133,26.8335,26.7593,26.7795,832900.0
2010-09-24 15:55:00,39.69,39.78,39.66,39.75,2448600.0,26.7795,26.8403,26.7593,26.82,2448600.0
2010-09-27 09:30:00,39.47,39.64,39.45,39.64,646700.0,26.6311,26.7458,26.6176,26.7458,646700.0
2010-09-27 09:35:00,39.64,39.67,39.51,39.52,580900.0,26.7458,26.766,26.6581,26.6648,580900.0
2010-09-27 09:40:00,39.51,39.65,39.49,39.5,762300.0,26.6581,26.7525,26.6446,26.6513,762300.0
2010-09-27 09:45:00,39.5,39.54,39.39,39.41,475500.0,26.6513,26.6783,26.5771,26.5906,475500.0
2010-09-27 09:50:00,39.41,39.52,39.41,39.51,368500.0,26.5906,26.6648,26.5906,26.6581,368500.0
2010-09-27 09:55:00,39.52,39.52,39.46,39.47,248800.0,26.6648,26.6648,26.6244,26.6311,248800.0
2010-09-27 10:00:00,39.47,39.51,39.45,39.49,239700.0,26.6311,26.6581,26.6176,26.6446,239700.0
2010-09-27 10:05:00,39.49,39.49,39.44,39.46,306200.0,26.6446,26.6446,26.6109,26.6244,306200.0
2010-09-27 10:10:00,39.46,39.47,39.32,39.32,418600.0,26.6244,26.6311,26.5299,26.5299,418600.0
2010-09-27 10:15:00,39.33,39.33,39.17,39.24,585400.0,26.5366,26.5366,26.4287,26.4759,585400.0
2010-09-27 10:20:00,39.24,39.28,39.18,39.28,300600.0,26.4759,26.5029,26.4354,26.5029,300600.0
2010-09-27 10:25:00,39.28,39.36,39.24,39.36,310900.0,26.5029,26.5569,26.4759,26.5569,310900.0
2010-09-27 10:30:00,39.35,39.37,39.26,39.36,334300.0,26.5501,26.5636,26.4894,26.5569,334300.0
2010-09-27 10:35:00,39.36,39.44,39.33,39.34,568900.0,26.5569,26.6109,26.5366,26.5434,568900.0
2010-09-27 10:40:00,39.34,39.52,39.33,39.49,550400.0,26.5434,26.6648,26.5366,26.6446,550400.0
2010-09-27 10:45:00,39.49,39.51,39.45,39.45,297000.0,26.6446,26.6581,26.6176,26.6176,297000.0
2010-09-27 10:50:00,39.46,39.46,39.37,39.41,233600.0,26.6244,26.6244,26.5636,26.5906,233600.0
2010-09-27 10:55:00,39.42,39.47,39.41,39.45,185700.0,26.5974,26.6311,26.5906,26.6176,185700.0
2010-09-27 11:00:00,39.46,39.46,39.32,39.34,225200.0,26.6244,26.6244,26.5299,26.5434,225200.0
2010-09-27 11:05:00,39.34,39.35,39.3,39.31,166200.0,26.5434,26.5501,26.5164,26.5231,166200.0
2010-09-27 11:10:00,39.32,39.37,39.28,39.28,256600.0,26.5299,26.5636,26.5029,26.5029,256600.0
2010-09-27 11:15:00,39.28,39.29,39.2,39.23,329200.0,26.5029,26.5096,26.4489,26.4692,329200.0
2010-09-27 11:20:00,39.24,39.31,39.22,39.29,148100.0,26.4759,26.5231,26.4624,26.5096,148100.0
2010-09-27 11:25:00,39.3,39.31,39.24,39.29,197200.0,26.5164,26.5231,26.4759,26.5096,197200.0
2010-09-27 11:30:00,39.3,39.36,39.29,39.31,327500.0,26.5164,26.5569,26.5096,26.5231,327500.0
2010-09-27 11:35:00,39.3,39.33,39.25,39.3,138400.0,26.5164,26.5366,26.4827,26.5164,138400.0
2010-09-27 11:40:00,39.29,39.32,39.25,39.27,116400.0,26.5096,26.5299,26.4827,26.4962,116400.0
2010-09-27 11:45:00,39.28,39.32,39.24,39.29,189600.0,26.5029,26.5299,26.4759,26.5096,189600.0
2010-09-27 11:50:00,39.28,39.29,39.25,39.26,60500.0,26.5029,26.5096,26.4827,26.4894,60500.0
2010-09-27 11:55:00,39.26,39.27,39.22,39.23,166300.0,26.4894,26.4962,26.4624,26.4692,166300.0
2010-09-27 12:00:00,39.24,39.3,39.23,39.28,218700.0,26.4759,26.5164,26.4692,26.5029,218700.0
2010-09-27 12:05:00,39.28,39.29,39.24,39.24,112000.0,26.5029,26.5096,26.4759,26.4759,112000.0
2010-09-27 12:10:00,39.25,39.28,39.22,39.28,394000.0,26.4827,26.5029,26.4624,26.5029,394000.0
2010-09-27 12:15:00,39.28,39.31,39.27,39.31,102600.0,26.5029,26.5231,26.4962,26.5231,102600.0
2010-09-27 12:20:00,39.31,39.35,39.27,39.3,269900.0,26.5231,26.5501,26.4962,26.5164,269900.0
2010-09-27 12:25:00,39.3,39.33,39.27,39.3,70400.0,26.5164,26.5366,26.4962,26.5164,70400.0
2010-09-27 12:30:00,39.3,39.3,39.26,39.26,134400.0,26.5164,26.5164,26.4894,26.4894,134400.0
2010-09-27 12:35:00,39.26,39.3,39.25,39.26,217700.0,26.4894,26.5164,26.4827,26.4894,217700.0
2010-09-27 12:40:00,39.25,39.26,39.22,39.25,151100.0,26.4827,26.4894,26.4624,26.4827,151100.0
2010-09-27 12:45:00,39.24,39.29,39.24,39.28,123100.0,26.4759,26.5096,26.4759,26.5029,123100.0
2010-09-27 12:50:00,39.28,39.29,39.21,39.26,247500.0,26.5029,26.5096,26.4557,26.4894,247500.0
2010-09-27 12:55:00,39.26,39.26,39.22,39.23,122400.0,26.4894,26.4894,26.4624,26.4692,122400.0
2010-09-27 13:00:00,39.23,39.24,39.2,39.21,271800.0,26.4692,26.4759,26.4489,26.4557,271800.0
2010-09-27 13:05:00,39.23,39.28,39.2,39.25,115200.0,26.4692,26.5029,26.4489,26.4827,115200.0
2010-09-27 13:10:00,39.24,39.27,39.21,39.25,115200.0,26.4759,26.4962,26.4557,26.4827,115200.0
2010-09-27 13:15:00,39.25,39.26,39.21,39.23,70300.0,26.4827,26.4894,26.4557,26.4692,70300.0
2010-09-27 13:20:00,39.23,39.27,39.2,39.26,119200.0,26.4692,26.4962,26.4489,26.4894,119200.0
2010-09-27 13:25:00,39.25,39.28,39.24,39.27,78300.0,26.4827,26.5029,26.4759,26.4962,78300.0
2010-09-27 13:30:00,39.27,39.35,39.26,39.34,196800.0,26.4962,26.5501,26.4894,26.5434,196800.0
2010-09-27 13:35:00,39.35,39.35,39.33,39.33,277900.0,26.5501,26.5501,26.5366,26.5366,277900.0
2010-09-27 13:40:00,39.34,39.39,39.31,39.38,236600.0,26.5434,26.5771,26.5231,26.5704,236600.0
2010-09-27 13:45:00,39.38,39.45,39.37,39.43,384000.0,26.5704,26.6176,26.5636,26.6041,384000.0
2010-09-27 13:50:00,39.43,39.45,39.42,39.44,223800.0,26.6041,26.6176,26.5974,26.6109,223800.0
2010-09-27 13:55:00,39.45,39.5,39.43,39.43,215200.0,26.6176,26.6513,26.6041,26.6041,215200.0
2010-09-27 14:00:00,39.44,39.49,39.44,39.49,94900.0,26.6109,26.6446,26.6109,26.6446,94900.0
2010-09-27 14:05:00,39.48,39.51,39.47,39.49,222200.0,26.6378,26.6581,26.6311,26.6446,222200.0
2010-09-27 14:10:00,39.49,39.5,39.46,39.48,220400.0,26.6446,26.6513,26.6244,26.6378,220400.0
2010-09-27 14:15:00,39.47,39.49,39.43,39.48,263600.0,26.6311,26.6446,26.6041,26.6378,263600.0
2010-09-27 14:20:00,39.48,39.52,39.47,39.51,211400.0,26.6378,26.6648,26.6311,26.6581,211400.0
2010-09-27 14:25:00,39.51,39.52,39.49,39.51,141800.0,26.6581,26.6648,26.6446,26.6581,141800.0
2010-09-27 14:30:00,39.51,39.56,39.5,39.5,226600.0,26.6581,26.6918,26.6513,26.6513,226600.0
2010-09-27 14:35:00,39.49,39.55,39.49,39.55,162800.0,26.6446,26.6851,26.6446,26.6851,162800.0
2010-09-27 14:40:00,39.55,39.56,39.5,39.54,279900.0,26.6851,26.6918,26.6513,26.6783,279900.0
2010-09-27 14:45:00,39.54,39.54,39.49,39.49,132200.0,26.6783,26.6783,26.6446,26.6446,132200.0
2010-09-27 14:50:00,39.49,39.52,39.44,39.49,220300.0,26.6446,26.6648,26.6109,26.6446,220300.0
2010-09-27 14:55:00,39.5,39.51,39.37,39.39,262700.0,26.6513,26.6581,26.5636,26.5771,262700.0
2010-09-27 15:00:00,39.39,39.4,39.33,39.33,321800.0,26.5771,26.5839,26.5366,26.5366,321800.0
2010-09-27 15:05:00,39.34,39.4,39.33,39.39,141200.0,26.5434,26.5839,26.5366,26.5771,141200.0
2010-09-27 15:10:00,39.38,39.39,39.33,39.33,169200.0,26.5704,26.5771,26.5366,26.5366,169200.0
2010-09-27 15:15:00,39.33,39.35,39.29,39.29,251600.0,26.5366,26.5501,26.5096,26.5096,251600.0
2010-09-27 15:20:00,39.29,39.3,39.26,39.29,324500.0,26.5096,26.5164,26.4894,26.5096,324500.0
2010-09-27 15:25:00,39.29,39.3,39.23,39.25,212400.0,26.5096,26.5164,26.4692,26.4827,212400.0
2010-09-27 15:30:00,39.24,39.25,39.15,39.22,572000.0,26.4759,26.4827,26.4152,26.4624,572000.0
2010-09-27 15:35:00,39.22,39.24,39.2,39.2,254900.0,26.4624,26.4759,26.4489,26.4489,254900.0
2010-09-27 15:40:00,39.2,39.25,39.17,39.23,480700.0,26.4489,26.4827,26.4287,26.4692,480700.0
2010-09-27 15:45:00,39.22,39.22,39.15,39.19,501200.0,26.4624,26.4624,26.4152,26.4422,501200.0
2010-09-27 15:50:00,39.19,39.19,39.05,39.05,874100.0,26.4422,26.4422,26.3477,26.3477,874100.0
2010-09-27 15:55:00,39.06,39.1,39.01,39.07,1705100.0,26.3545,26.3815,26.3207,26.3612,1705100.0
2010-09-28 09:30:00,39.36,39.4,39.11,39.27,495600.0,26.5569,26.5839,26.3882,26.4962,495600.0
2010-09-28 09:35:00,39.26,39.29,39.15,39.17,425800.0,26.4894,26.5096,26.4152,26.4287,425800.0
2010-09-28 09:40:00,39.18,39.19,39.05,39.11,497300.0,26.4354,26.4422,26.3477,26.3882,497300.0
2010-09-28 09:45:00,39.12,39.18,39.04,39.15,579500.0,26.3949,26.4354,26.341,26.4152,579500.0
2010-09-28 09:50:00,39.15,39.2,39.13,39.2,245500.0,26.4152,26.4489,26.4017,26.4489,245500.0
2010-09-28 09:55:00,39.2,39.22,39.12,39.15,287300.0,26.4489,26.4624,26.3949,26.4152,287300.0
2010-09-28 10:00:00,39.15,39.15,38.79,38.88,1902000.0,26.4152,26.4152,26.1723,26.233,1902000.0
2010-09-28 10:05:00,38.89,38.91,38.8,38.89,575800.0,26.2398,26.2533,26.179,26.2398,575800.0
2010-09-28 10:10:00,38.88,38.91,38.84,38.91,361500.0,26.233,26.2533,26.206,26.2533,361500.0
2010-09-28 10:15:00,38.91,38.99,38.88,38.92,419800.0,26.2533,26.3072,26.233,26.26,419800.0
2010-09-28 10:20:00,38.92,38.93,38.82,38.9,349700.0,26.26,26.2667,26.1925,26.2465,349700.0
2010-09-28 10:25:00,38.9,39.02,38.9,38.92,449400.0,26.2465,26.3275,26.2465,26.26,449400.0
2010-09-28 10:30:00,38.92,39.01,38.9,38.92,541100.0,26.26,26.3207,26.2465,26.26,541100.0
2010-09-28 10:35:00,38.92,38.95,38.87,38.88,333100.0,26.26,26.2802,26.2263,26.233,333100.0
2010-09-28 10:40:00,38.89,38.96,38.87,38.89,357500.0,26.2398,26.287,26.2263,26.2398,357500.0
2010-09-28 10:45:00,38.89,38.93,38.82,38.82,334400.0,26.2398,26.2667,26.1925,26.1925,334400.0
2010-09-28 10:50:00,38.82,38.86,38.76,38.76,362600.0,26.1925,26.2195,26.152,26.152,362600.0
2010-09-28 10:55:00,38.76,38.88,38.75,38.87,454000.0,26.152,26.233,26.1453,26.2263,454000.0
2010-09-28 11:00:00,38.87,38.94,38.87,38.88,383100.0,26.2263,26.2735,26.2263,26.233,383100.0
2010-09-28 11:05:00,38.88,38.91,38.84,38.85,210600.0,26.233,26.2533,26.206,26.2128,210600.0
2010-09-28 11:10:00,38.84,38.85,38.79,38.79,299000.0,26.206,26.2128,26.1723,26.1723,299000.0
2010-09-28 11:15:00,38.79,38.84,38.77,38.83,296800.0,26.1723,26.206,26.1588,26.1993,296800.0
2010-09-28 11:20:00,38.83,38.93,38.82,38.92,358000.0,26.1993,26.2667,26.1925,26.26,358000.0
2010-09-28 11:25:00,38.92,39.08,38.9,38.99,511800.0,26.26,26.368,26.2465,26.3072,511800.0
2010-09-28 11:30:00,39.0,39.01,38.98,38.99,596600.0,26.314,26.3207,26.3005,26.3072,596600.0
2010-09-28 11:35:00,39.0,39.07,38.98,38.99,367700.0,26.314,26.3612,26.3005,26.3072,367700.0
2010-09-28 11:40:00,38.98,39.03,38.95,38.97,226000.0,26.3005,26.3342,26.2802,26.2937,226000.0
2010-09-28 11:45:00,38.97,38.99,38.93,38.97,231900.0,26.2937,26.3072,26.2667,26.2937,231900.0
2010-09-28 11:50:00,38.97,38.98,38.92,38.95,273000.0,26.2937,26.3005,26.26,26.2802,273000.0
2010-09-28 11:55:00,38.95,38.96,38.91,38.94,140400.0,26.2802,26.287,26.2533,26.2735,140400.0
2010-09-28 12:00:00,38.94,38.97,38.89,38.93,201700.0,26.2735,26.2937,26.2398,26.2667,201700.0
2010-09-28 12:05:00,38.93,38.96,38.9,38.9,254200.0,26.2667,26.287,26.2465,26.2465,254200.0
2010-09-28 12:10:00,38.9,38.95,38.9,38.92,207900.0,26.2465,26.2802,26.2465,26.26,207900.0
2010-09-28 12:15:00,38.92,38.97,38.91,38.94,299200.0,26.26,26.2937,26.2533,26.2735,299200.0
2010-09-28 12:20:00,38.94,39.01,38.94,38.99,438400.0,26.2735,26.3207,26.2735,26.3072,438400.0
2010-09-28 12:25:00,39.0,39.04,38.91,38.94,343500.0,26.314,26.341,26.2533,26.2735,343500.0
2010-09-28 12:30:00,38.94,38.99,38.89,38.89,340100.0,26.2735,26.3072,26.2398,26.2398,340100.0
2010-09-28 12:35:00,38.89,38.95,38.89,38.91,187800.0,26.2398,26.2802,26.2398,26.2533,187800.0
2010-09-28 12:40:00,38.92,38.92,38.87,38.88,189400.0,26.26,26.26,26.2263,26.233,189400.0
2010-09-28 12:45:00,38.89,38.95,38.88,38.9,319700.0,26.2398,26.2802,26.233,26.2465,319700.0
2010-09-28 12:50:00,38.91,38.92,38.89,38.9,136400.0,26.2533,26.26,26.2398,26.2465,136400.0
2010-09-28 12:55:00,38.89,38.9,38.87,38.89,210900.0,26.2398,26.2465,26.2263,26.2398,210900.0
2010-09-28 13:00:00,38.89,38.93,38.85,38.85,251200.0,26.2398,26.2667,26.2128,26.2128,251200.0
2010-09-28 13:05:00,38.85,38.85,38.78,38.8,197300.0,26.2128,26.2128,26.1655,26.179,197300.0
2010-09-28 13:10:00,38.81,38.9,38.77,38.8,245700.0,26.1858,26.2465,26.1588,26.179,245700.0
2010-09-28 13:15:00,38.8,38.81,38.78,38.78,115200.0,26.179,26.1858,26.1655,26.1655,115200.0
2010-09-28 13:20:00,38.79,38.79,38.78,38.79,79800.0,26.1723,26.1723,26.1655,26.1723,79800.0
2010-09-28 13:25:00,38.79,38.81,38.71,38.74,425300.0,26.1723,26.1858,26.1183,26.1386,425300.0
2010-09-28 13:30:00,38.74,38.81,38.73,38.8,195200.0,26.1386,26.1858,26.1318,26.179,195200.0
2010-09-28 13:35:00,38.8,38.86,38.79,38.79,683000.0,26.179,26.2195,26.1723,26.1723,683000.0
2010-09-28 13:40:00,38.79,38.81,38.74,38.81,299300.0,26.1723,26.1858,26.1386,26.1858,299300.0
2010-09-28 13:45:00,38.81,38.86,38.76,38.83,278500.0,26.1858,26.2195,26.152,26.1993,278500.0
2010-09-28 13:50:00,38.83,38.97,38.8,38.95,571600.0,26.1993,26.2937,26.179,26.2802,571600.0
2010-09-28 13:55:00,38.96,39.01,38.95,39.0,447000.0,26.287,26.3207,26.2802,26.314,447000.0
2010-09-28 14:00:00,39.01,39.01,38.91,38.94,259400.0,26.3207,26.3207,26.2533,26.2735,259400.0
2010-09-28 14:05:00,38.94,38.97,38.9,38.92,159700.0,26.2735,26.2937,26.2465,26.26,159700.0
2010-09-28 14:10:00,38.92,38.98,38.91,38.91,184300.0,26.26,26.3005,26.2533,26.2533,184300.0
2010-09-28 14:15:00,38.91,38.95,38.87,38.92,182000.0,26.2533,26.2802,26.2263,26.26,182000.0
2010-09-28 14:20:00,38.92,38.94,38.85,38.85,152200.0,26.26,26.2735,26.2128,26.2128,152200.0
2010-09-28 14:25:00,38.85,38.87,38.78,38.79,224000.0,26.2128,26.2263,26.1655,26.1723,224000.0
2010-09-28 14:30:00,38.79,38.83,38.77,38.8,253000.0,26.1723,26.1993,26.1588,26.179,253000.0
2010-09-28 14:35:00,38.81,38.83,38.75,38.78,270100.0,26.1858,26.1993,26.1453,26.1655,270100.0
2010-09-28 14:40:00,38.78,38.79,38.69,38.73,337300.0,26.1655,26.1723,26.1048,26.1318,337300.0
2010-09-28 14:45:00,38.72,38.73,38.64,38.64,419300.0,26.1251,26.1318,26.0711,26.0711,419300.0
2010-09-28 14:50:00,38.64,38.68,38.61,38.66,424100.0,26.0711,26.0981,26.0508,26.0846,424100.0
2010-09-28 14:55:00,38.66,38.72,38.63,38.69,479200.0,26.0846,26.1251,26.0643,26.1048,479200.0
2010-09-28 15:00:00,38.69,38.69,38.64,38.65,411600.0,26.1048,26.1048,26.0711,26.0778,411600.0
2010-09-28 15:05:00,38.65,38.7,38.63,38.69,348300.0,26.0778,26.1116,26.0643,26.1048,348300.0
2010-09-28 15:10:00,38.69,38.78,38.68,38.73,355300.0,26.1048,26.1655,26.0981,26.1318,355300.0
2010-09-28 15:15:00,38.73,38.82,38.7,38.8,343400.0,26.1318,26.1925,26.1116,26.179,343400.0
2010-09-28 15:20:00,38.81,38.84,38.75,38.76,270400.0,26.1858,26.206,26.1453,26.152,270400.0
2010-09-28 15:25:00,38.76,38.81,38.72,38.73,338100.0,26.152,26.1858,26.1251,26.1318,338100.0
2010-09-28 15:30:00,38.74,38.85,38.73,38.85,342400.0,26.1386,26.2128,26.1318,26.2128,342400.0
2010-09-28 15:35:00,38.86,38.96,38.85,38.95,512900.0,26.2195,26.287,26.2128,26.2802,512900.0
2010-09-28 15:40:00,38.96,38.99,38.88,38.9,463300.0,26.287,26.3072,26.233,26.2465,463300.0
2010-09-28 15:45:00,38.9,39.05,38.9,39.02,725600.0,26.2465,26.3477,26.2465,26.3275,725600.0
2010-09-28 15:50:00,39.03,39.1,39.02,39.06,686500.0,26.3342,26.3815,26.3275,26.3545,686500.0
2010-09-28 15:55:00,39.06,39.06,38.95,38.95,1160900.0,26.3545,26.3545,26.2802,26.2802,1160900.0
2010-09-29 09:30:00,38.79,38.87,38.65,38.68,855400.0,26.1723,26.2263,26.0778,26.0981,855400.0
2010-09-29 09:35:00,38.68,38.72,38.57,38.57,885700.0,26.0981,26.1251,26.0239,26.0239,885700.0
2010-09-29 09:40:00,38.57,38.74,38.52,38.58,654500.0,26.0239,26.1386,25.9901,26.0306,654500.0
2010-09-29 09:45:00,38.58,38.61,38.5,38.52,534900.0,26.0306,26.0508,25.9766,25.9901,534900.0
2010-09-29 09:50:00,38.52,38.58,38.45,38.54,756900.0,25.9901,26.0306,25.9429,26.0036,756900.0
2010-09-29 09:55:00,38.54,38.59,38.48,38.59,476400.0,26.0036,26.0373,25.9631,26.0373,476400.0
2010-09-29 10:00:00,38.58,38.68,38.55,38.68,545300.0,26.0306,26.0981,26.0104,26.0981,545300.0
2010-09-29 10:05:00,38.67,38.7,38.61,38.68,590600.0,26.0913,26.1116,26.0508,26.0981,590600.0
2010-09-29 10:10:00,38.69,38.71,38.64,38.66,528100.0,26.1048,26.1183,26.0711,26.0846,528100.0
2010-09-29 10:15:00,38.66,38.68,38.51,38.52,511000.0,26.0846,26.0981,25.9834,25.9901,511000.0
2010-09-29 10:20:00,38.53,38.53,38.46,38.52,526600.0,25.9969,25.9969,25.9496,25.9901,526600.0
2010-09-29 10:25:00,38.51,38.52,38.42,38.52,682600.0,25.9834,25.9901,25.9226,25.9901,682600.0
2010-09-29 10:30:00,38.52,38.53,38.47,38.47,473100.0,25.9901,25.9969,25.9564,25.9564,473100.0
2010-09-29 10:35:00,38.47,38.48,38.42,38.45,273600.0,25.9564,25.9631,25.9226,25.9429,273600.0
2010-09-29 10:40:00,38.45,38.5,38.4,38.45,425400.0,25.9429,25.9766,25.9091,25.9429,425400.0
2010-09-29 10:45:00,38.45,38.45,38.39,38.42,618800.0,25.9429,25.9429,25.9024,25.9226,618800.0
2010-09-29 10:50:00,38.42,38.47,38.39,38.46,363800.0,25.9226,25.9564,25.9024,25.9496,363800.0
2010-09-29 10:55:00,38.46,38.53,38.4,38.51,463600.0,25.9496,25.9969,25.9091,25.9834,463600.0
2010-09-29 11:00:00,38.51,38.56,38.48,38.5,309300.0,25.9834,26.0171,25.9631,25.9766,309300.0
2010-09-29 11:05:00,38.49,38.51,38.47,38.49,382000.0,25.9699,25.9834,25.9564,25.9699,382000.0
2010-09-29 11:10:00,38.5,38.56,38.5,38.5,292800.0,25.9766,26.0171,25.9766,25.9766,292800.0
2010-09-29 11:15:00,38.5,38.51,38.43,38.46,444100.0,25.9766,25.9834,25.9294,25.9496,444100.0
2010-09-29 11:20:00,38.45,38.58,38.44,38.55,326900.0,25.9429,26.0306,25.9361,26.0104,326900.0
2010-09-29 11:25:00,38.56,38.6,38.52,38.52,369000.0,26.0171,26.0441,25.9901,25.9901,369000.0
2010-09-29 11:30:00,38.53,38.55,38.48,38.5,279100.0,25.9969,26.0104,25.9631,25.9766,279100.0
2010-09-29 11:35:00,38.5,38.58,38.5,38.56,815400.0,25.9766,26.0306,25.9766,26.0171,815400.0
2010-09-29 11:40:00,38.55,38.6,38.5,38.59,504800.0,26.0104,26.0441,25.9766,26.0373,504800.0
2010-09-29 11:45:00,38.6,38.67,38.59,38.62,546200.0,26.0441,26.0913,26.0373,26.0576,546200.0
2010-09-29 11:50:00,38.62,38.81,38.62,38.81,580600.0,26.0576,26.1858,26.0576,26.1858,580600.0
2010-09-29 11:55:00,38.8,38.88,38.77,38.82,377500.0,26.179,26.233,26.1588,26.1925,377500.0
2010-09-29 12:00:00,38.82,38.86,38.76,38.78,364100.0,26.1925,26.2195,26.152,26.1655,364100.0
2010-09-29 12:05:00,38.79,38.81,38.73,38.81,138600.0,26.1723,26.1858,26.1318,26.1858,138600.0
2010-09-29 12:10:00,38.8,38.82,38.76,38.8,172800.0,26.179,26.1925,26.152,26.179,172800.0
2010-09-29 12:15:00,38.8,38.84,38.79,38.79,129700.0,26.179,26.206,26.1723,26.1723,129700.0
2010-09-29 12:20:00,38.79,38.8,38.77,38.77,168600.0,26.1723,26.179,26.1588,26.1588,168600.0
2010-09-29 12:25:00,38.77,38.78,38.71,38.71,258100.0,26.1588,26.1655,26.1183,26.1183,258100.0
2010-09-29 12:30:00,38.71,38.72,38.59,38.6,413700.0,26.1183,26.1251,26.0373,26.0441,413700.0
2010-09-29 12:35:00,38.61,38.66,38.59,38.65,184700.0,26.0508,26.0846,26.0373,26.0778,184700.0
2010-09-29 12:40:00,38.65,38.66,38.53,38.57,556700.0,26.0778,26.0846,25.9969,26.0239,556700.0
2010-09-29 12:45:00,38.57,38.6,38.54,38.6,236600.0,26.0239,26.0441,26.0036,26.0441,236600.0
2010-09-29 12:50:00,38.59,38.68,38.59,38.66,118900.0,26.0373,26.0981,26.0373,26.0846,118900.0
2010-09-29 12:55:00,38.66,38.67,38.64,38.65,137800.0,26.0846,26.0913,26.0711,26.0778,137800.0
2010-09-29 13:00:00,38.66,38.7,38.65,38.7,190800.0,26.0846,26.1116,26.0778,26.1116,190800.0
2010-09-29 13:05:00,38.69,38.7,38.59,38.6,129400.0,26.1048,26.1116,26.0373,26.0441,129400.0
2010-09-29 13:10:00,38.6,38.66,38.59,38.65,182500.0,26.0441,26.0846,26.0373,26.0778,182500.0
2010-09-29 13:15:00,38.65,38.65,38.6,38.62,128100.0,26.0778,26.0778,26.0441,26.0576,128100.0
2010-09-29 13:20:00,38.62,38.62,38.6,38.62,108600.0,26.0576,26.0576,26.0441,26.0576,108600.0
2010-09-29 13:25:00,38.62,38.65,38.6,38.61,214000.0,26.0576,26.0778,26.0441,26.0508,214000.0
2010-09-29 13:30:00,38.62,38.66,38.61,38.64,191000.0,26.0576,26.0846,26.0508,26.0711,191000.0
2010-09-29 13:35:00,38.63,38.65,38.55,38.57,226000.0,26.0643,26.0778,26.0104,26.0239,226000.0
2010-09-29 13:40:00,38.58,38.58,38.53,38.55,382500.0,26.0306,26.0306,25.9969,26.0104,382500.0
2010-09-29 13:45:00,38.56,38.62,38.55,38.61,299100.0,26.0171,26.0576,26.0104,26.0508,299100.0
2010-09-29 13:50:00,38.61,38.65,38.6,38.62,247900.0,26.0508,26.0778,26.0441,26.0576,247900.0
2010-09-29 13:55:00,38.62,38.71,38.62,38.68,186700.0,26.0576,26.1183,26.0576,26.0981,186700.0
2010-09-29 14:00:00,38.68,38.75,38.68,38.72,192500.0,26.0981,26.1453,26.0981,26.1251,192500.0
2010-09-29 14:05:00,38.72,38.73,38.7,38.72,137100.0,26.1251,26.1318,26.1116,26.1251,137100.0
2010-09-29 14:10:00,38.72,38.82,38.72,38.79,247700.0,26.1251,26.1925,26.1251,26.1723,247700.0
2010-09-29 14:15:00,38.79,38.82,38.77,38.77,208900.0,26.1723,26.1925,26.1588,26.1588,208900.0
2010-09-29 14:20:00,38.77,38.82,38.75,38.76,340200.0,26.1588,26.1925,26.1453,26.152,340200.0
2010-09-29 14:25:00,38.76,38.77,38.7,38.71,250400.0,26.152,26.1588,26.1116,26.1183,250400.0
2010-09-29 14:30:00,38.7,38.71,38.67,38.68,231000.0,26.1116,26.1183,26.0913,26.0981,231000.0
2010-09-29 14:35:00,38.67,38.68,38.65,38.67,209700.0,26.0913,26.0981,26.0778,26.0913,209700.0
2010-09-29 14:40:00,38.67,38.73,38.65,38.72,413700.0,26.0913,26.1318,26.0778,26.1251,413700.0
2010-09-29 14:45:00,38.73,38.74,38.67,38.67,225300.0,26.1318,26.1386,26.0913,26.0913,225300.0
2010-09-29 14:50:00,38.67,38.68,38.61,38.61,347000.0,26.0913,26.0981,26.0508,26.0508,347000.0
2010-09-29 14:55:00,38.62,38.64,38.6,38.61,608200.0,26.0576,26.0711,26.0441,26.0508,608200.0
2010-09-29 15:00:00,38.61,38.62,38.58,38.58,283100.0,26.0508,26.0576,26.0306,26.0306,283100.0
2010-09-29 15:05:00,38.58,38.6,38.43,38.49,526300.0,26.0306,26.0441,25.9294,25.9699,526300.0
2010-09-29 15:10:00,38.48,38.52,38.43,38.46,576400.0,25.9631,25.9901,25.9294,25.9496,576400.0
2010-09-29 15:15:00,38.46,38.46,38.37,38.39,810700.0,25.9496,25.9496,25.8889,25.9024,810700.0
2010-09-29 15:20:00,38.38,38.43,38.38,38.42,642200.0,25.8957,25.9294,25.8957,25.9226,642200.0
2010-09-29 15:25:00,38.42,38.44,38.39,38.4,625200.0,25.9226,25.9361,25.9024,25.9091,625200.0
2010-09-29 15:30:00,38.41,38.41,38.33,38.35,767600.0,25.9159,25.9159,25.8619,25.8754,767600.0
2010-09-29 15:35:00,38.34,38.42,38.33,38.4,637700.0,25.8687,25.9226,25.8619,25.9091,637700.0
2010-09-29 15:40:00,38.39,38.42,38.06,38.08,4098500.0,25.9024,25.9226,25.6797,25.6932,4098500.0
2010-09-29 15:45:00,38.08,38.3,38.08,38.29,1963800.0,25.6932,25.8417,25.6932,25.8349,1963800.0
2010-09-29 15:50:00,38.28,38.35,38.26,38.29,1208900.0,25.8282,25.8754,25.8147,25.8349,1208900.0
2010-09-29 15:55:00,38.3,38.41,38.29,38.41,1704800.0,25.8417,25.9159,25.8349,25.9159,1704800.0
2010-09-30 09:30:00,38.42,38.6,38.36,38.51,1355500.0,25.9226,26.0441,25.8822,25.9834,1355500.0
2010-09-30 09:35:00,38.52,38.6,38.36,38.46,1018300.0,25.9901,26.0441,25.8822,25.9496,1018300.0
2010-09-30 09:40:00,38.47,38.95,38.44,38.68,1777300.0,25.9564,26.2802,25.9361,26.0981,1777300.0
2010-09-30 09:45:00,38.68,38.82,38.65,38.75,939500.0,26.0981,26.1925,26.0778,26.1453,939500.0
2010-09-30 09:50:00,38.75,38.88,38.67,38.75,1291200.0,26.1453,26.233,26.0913,26.1453,1291200.0
2010-09-30 09:55:00,38.75,38.91,38.73,38.8,1015000.0,26.1453,26.2533,26.1318,26.179,1015000.0
2010-09-30 10:00:00,38.8,38.82,38.66,38.72,948000.0,26.179,26.1925,26.0846,26.1251,948000.0
2010-09-30 10:05:00,38.71,38.86,38.71,38.75,796400.0,26.1183,26.2195,26.1183,26.1453,796400.0
2010-09-30 10:10:00,38.74,38.75,38.6,38.63,1027900.0,26.1386,26.1453,26.0441,26.0643,1027900.0
2010-09-30 10:15:00,38.63,38.68,38.6,38.6,816000.0,26.0643,26.0981,26.0441,26.0441,816000.0
2010-09-30 10:20:00,38.6,38.6,38.23,38.27,1595900.0,26.0441,26.0441,25.7944,25.8214,1595900.0
2010-09-30 10:25:00,38.28,38.38,38.27,38.34,821000.0,25.8282,25.8957,25.8214,25.8687,821000.0
2010-09-30 10:30:00,38.34,38.39,38.32,38.35,1305900.0,25.8687,25.9024,25.8552,25.8754,1305900.0
2010-09-30 10:35:00,38.34,38.43,38.34,38.42,1158100.0,25.8687,25.9294,25.8687,25.9226,1158100.0
2010-09-30 10:40:00,38.42,38.45,38.39,38.39,682200.0,25.9226,25.9429,25.9024,25.9024,682200.0
2010-09-30 10:45:00,38.39,38.43,38.28,38.32,1168100.0,25.9024,25.9294,25.8282,25.8552,1168100.0
2010-09-30 10:50:00,38.32,38.37,38.27,38.31,545500.0,25.8552,25.8889,25.8214,25.8484,545500.0
2010-09-30 10:55:00,38.3,38.31,38.16,38.16,1031800.0,25.8417,25.8484,25.7472,25.7472,1031800.0
2010-09-30 11:00:00,38.17,38.22,38.13,38.19,722000.0,25.754,25.7877,25.727,25.7675,722000.0
2010-09-30 11:05:00,38.19,38.2,38.08,38.08,526800.0,25.7675,25.7742,25.6932,25.6932,526800.0
2010-09-30 11:10:00,38.08,38.21,38.08,38.16,538500.0,25.6932,25.781,25.6932,25.7472,538500.0
2010-09-30 11:15:00,38.17,38.17,38.07,38.12,472200.0,25.754,25.754,25.6865,25.7202,472200.0
2010-09-30 11:20:00,38.12,38.14,38.05,38.06,649600.0,25.7202,25.7337,25.673,25.6797,649600.0
2010-09-30 11:25:00,38.05,38.15,38.01,38.06,934200.0,25.673,25.7405,25.646,25.6797,934200.0
2010-09-30 11:30:00,38.06,38.19,38.05,38.1,713600.0,25.6797,25.7675,25.673,25.7067,713600.0
2010-09-30 11:35:00,38.1,38.19,38.02,38.13,1031500.0,25.7067,25.7675,25.6528,25.727,1031500.0
2010-09-30 11:40:00,38.13,38.23,38.13,38.22,612900.0,25.727,25.7944,25.727,25.7877,612900.0
2010-09-30 11:45:00,38.22,38.25,38.16,38.24,861400.0,25.7877,25.8079,25.7472,25.8012,861400.0
2010-09-30 11:50:00,38.24,38.24,38.18,38.19,462800.0,25.8012,25.8012,25.7607,25.7675,462800.0
2010-09-30 11:55:00,38.19,38.22,38.16,38.2,379500.0,25.7675,25.7877,25.7472,25.7742,379500.0
2010-09-30 12:00:00,38.21,38.22,38.11,38.13,649000.0,25.781,25.7877,25.7135,25.727,649000.0
2010-09-30 12:05:00,38.13,38.17,38.1,38.14,439900.0,25.727,25.754,25.7067,25.7337,439900.0
2010-09-30 12:10:00,38.13,38.21,38.13,38.2,368600.0,25.727,25.781,25.727,25.7742,368600.0
2010-09-30 12:15:00,38.2,38.25,38.19,38.23,268200.0,25.7742,25.8079,25.7675,25.7944,268200.0
2010-09-30 12:20:00,38.23,38.24,38.17,38.21,303700.0,25.7944,25.8012,25.754,25.781,303700.0
2010-09-30 12:25:00,38.2,38.2,38.16,38.16,282300.0,25.7742,25.7742,25.7472,25.7472,282300.0
2010-09-30 12:30:00,38.17,38.17,38.13,38.15,615700.0,25.754,25.754,25.727,25.7405,615700.0
2010-09-30 12:35:00,38.15,38.2,38.14,38.18,452900.0,25.7405,25.7742,25.7337,25.7607,452900.0
2010-09-30 12:40:00,38.18,38.22,38.18,38.2,503700.0,25.7607,25.7877,25.7607,25.7742,503700.0
2010-09-30 12:45:00,38.21,38.29,38.2,38.21,696800.0,25.781,25.8349,25.7742,25.781,696800.0
2010-09-30 12:50:00,38.22,38.31,38.21,38.28,427200.0,25.7877,25.8484,25.781,25.8282,427200.0
2010-09-30 12:55:00,38.27,38.3,38.25,38.28,215200.0,25.8214,25.8417,25.8079,25.8282,215200.0
2010-09-30 13:00:00,38.28,38.29,38.22,38.23,233300.0,25.8282,25.8349,25.7877,25.7944,233300.0
2010-09-30 13:05:00,38.24,38.29,38.23,38.26,196000.0,25.8012,25.8349,25.7944,25.8147,196000.0
2010-09-30 13:10:00,38.26,38.29,38.21,38.22,218600.0,25.8147,25.8349,25.781,25.7877,218600.0
2010-09-30 13:15:00,38.21,38.25,38.2,38.23,233800.0,25.781,25.8079,25.7742,25.7944,233800.0
2010-09-30 13:20:00,38.23,38.23,38.16,38.2,357200.0,25.7944,25.7944,25.7472,25.7742,357200.0
2010-09-30 13:25:00,38.2,38.26,38.19,38.22,580500.0,25.7742,25.8147,25.7675,25.7877,580500.0
2010-09-30 13:30:00,38.22,38.23,38.19,38.22,241700.0,25.7877,25.7944,25.7675,25.7877,241700.0
2010-09-30 13:35:00,38.23,38.25,38.17,38.17,367800.0,25.7944,25.8079,25.754,25.754,367800.0
2010-09-30 13:40:00,38.17,38.2,38.15,38.16,277500.0,25.754,25.7742,25.7405,25.7472,277500.0
2010-09-30 13:45:00,38.16,38.18,38.12,38.13,234000.0,25.7472,25.7607,25.7202,25.727,234000.0
2010-09-30 13:50:00,38.13,38.15,38.1,38.14,178200.0,25.727,25.7405,25.7067,25.7337,178200.0
2010-09-30 13:55:00,38.15,38.17,38.11,38.16,268000.0,25.7405,25.754,25.7135,25.7472,268000.0
2010-09-30 14:00:00,38.16,38.2,38.15,38.19,232600.0,25.7472,25.7742,25.7405,25.7675,232600.0
2010-09-30 14:05:00,38.19,38.2,38.13,38.13,291800.0,25.7675,25.7742,25.727,25.727,291800.0
2010-09-30 14:10:00,38.13,38.14,38.05,38.07,544300.0,25.727,25.7337,25.673,25.6865,544300.0
2010-09-30 14:15:00,38.07,38.1,38.05,38.07,347400.0,25.6865,25.7067,25.673,25.6865,347400.0
2010-09-30 14:20:00,38.08,38.12,38.07,38.08,365900.0,25.6932,25.7202,25.6865,25.6932,365900.0
2010-09-30 14:25:00,38.08,38.1,38.04,38.07,321100.0,25.6932,25.7067,25.6663,25.6865,321100.0
2010-09-30 14:30:00,38.07,38.08,38.04,38.06,275600.0,25.6865,25.6932,25.6663,25.6797,275600.0
2010-09-30 14:35:00,38.06,38.12,38.04,38.04,394500.0,25.6797,25.7202,25.6663,25.6663,394500.0
2010-09-30 14:40:00,38.04,38.05,38.02,38.04,403100.0,25.6663,25.673,25.6528,25.6663,403100.0
2010-09-30 14:45:00,38.04,38.12,38.03,38.06,475900.0,25.6663,25.7202,25.6595,25.6797,475900.0
2010-09-30 14:50:00,38.06,38.06,38.03,38.06,549900.0,25.6797,25.6797,25.6595,25.6797,549900.0
2010-09-30 14:55:00,38.06,38.11,38.02,38.02,502100.0,25.6797,25.7135,25.6528,25.6528,502100.0
2010-09-30 15:00:00,38.02,38.14,37.97,38.1,1510800.0,25.6528,25.7337,25.619,25.7067,1510800.0
2010-09-30 15:05:00,38.1,38.18,38.08,38.15,504100.0,25.7067,25.7607,25.6932,25.7405,504100.0
2010-09-30 15:10:00,38.16,38.16,38.04,38.06,627100.0,25.7472,25.7472,25.6663,25.6797,627100.0
2010-09-30 15:15:00,38.06,38.06,38.0,38.0,523400.0,25.6797,25.6797,25.6393,25.6393,523400.0
2010-09-30 15:20:00,38.0,38.05,37.96,38.03,689500.0,25.6393,25.673,25.6123,25.6595,689500.0
2010-09-30 15:25:00,38.03,38.05,37.98,38.05,561200.0,25.6595,25.673,25.6258,25.673,561200.0
2010-09-30 15:30:00,38.05,38.09,38.01,38.03,579400.0,25.673,25.7,25.646,25.6595,579400.0
2010-09-30 15:35:00,38.02,38.05,37.99,38.03,452800.0,25.6528,25.673,25.6325,25.6595,452800.0
2010-09-30 15:40:00,38.03,38.11,38.01,38.06,829300.0,25.6595,25.7135,25.646,25.6797,829300.0
2010-09-30 15:45:00,38.07,38.08,37.99,38.06,977600.0,25.6865,25.6932,25.6325,25.6797,977600.0
2010-09-30 15:50:00,38.05,38.11,38.03,38.05,890300.0,25.673,25.7135,25.6595,25.673,890300.0
2010-09-30 15:55:00,38.05,38.14,38.04,38.06,1759800.0,25.673,25.7337,25.6663,25.6797,1759800.0
2010-10-01 09:30:00,38.34,38.47,38.29,38.4,784100.0,25.8687,25.9564,25.8349,25.9091,784100.0
2010-10-01 09:35:00,38.41,38.47,38.35,38.35,701700.0,25.9159,25.9564,25.8754,25.8754,701700.0
2010-10-01 09:40:00,38.35,38.49,38.33,38.49,621300.0,25.8754,25.9699,25.8619,25.9699,621300.0
2010-10-01 09:45:00,38.49,38.57,38.43,38.5,612700.0,25.9699,26.0239,25.9294,25.9766,612700.0
2010-10-01 09:50:00,38.5,38.53,38.43,38.46,459600.0,25.9766,25.9969,25.9294,25.9496,459600.0
2010-10-01 09:55:00,38.46,38.62,38.43,38.5,889100.0,25.9496,26.0576,25.9294,25.9766,889100.0
2010-10-01 10:00:00,38.5,38.56,38.32,38.33,1179100.0,25.9766,26.0171,25.8552,25.8619,1179100.0
2010-10-01 10:05:00,38.33,38.51,38.3,38.45,833300.0,25.8619,25.9834,25.8417,25.9429,833300.0
2010-10-01 10:10:00,38.45,38.64,38.45,38.59,648000.0,25.9429,26.0711,25.9429,26.0373,648000.0
2010-10-01 10:15:00,38.6,38.62,38.53,38.56,603000.0,26.0441,26.0576,25.9969,26.0171,603000.0
2010-10-01 10:20:00,38.56,38.56,38.36,38.4,616200.0,26.0171,26.0171,25.8822,25.9091,616200.0
2010-10-01 10:25:00,38.39,38.43,38.3,38.37,797000.0,25.9024,25.9294,25.8417,25.8889,797000.0
2010-10-01 10:30:00,38.36,38.47,38.3,38.4,734000.0,25.8822,25.9564,25.8417,25.9091,734000.0
2010-10-01 10:35:00,38.4,38.41,38.32,38.4,589400.0,25.9091,25.9159,25.8552,25.9091,589400.0
2010-10-01 10:40:00,38.41,38.53,38.38,38.52,542900.0,25.9159,25.9969,25.8957,25.9901,542900.0
2010-10-01 10:45:00,38.52,38.57,38.48,38.55,395100.0,25.9901,26.0239,25.9631,26.0104,395100.0
2010-10-01 10:50:00,38.56,38.61,38.47,38.5,832400.0,26.0171,26.0508,25.9564,25.9766,832400.0
2010-10-01 10:55:00,38.5,38.53,38.4,38.47,378500.0,25.9766,25.9969,25.9091,25.9564,378500.0
2010-10-01 11:00:00,38.47,38.51,38.42,38.44,306100.0,25.9564,25.9834,25.9226,25.9361,306100.0
2010-10-01 11:05:00,38.44,38.51,38.41,38.48,220200.0,25.9361,25.9834,25.9159,25.9631,220200.0
2010-10-01 11:10:00,38.47,38.53,38.46,38.47,224300.0,25.9564,25.9969,25.9496,25.9564,224300.0
2010-10-01 11:15:00,38.48,38.53,38.43,38.46,291500.0,25.9631,25.9969,25.9294,25.9496,291500.0
2010-10-01 11:20:00,38.47,38.53,38.46,38.47,212900.0,25.9564,25.9969,25.9496,25.9564,212900.0
2010-10-01 11:25:00,38.48,38.48,38.37,38.41,252500.0,25.9631,25.9631,25.8889,25.9159,252500.0
2010-10-01 11:30:00,38.42,38.44,38.34,38.4,307800.0,25.9226,25.9361,25.8687,25.9091,307800.0
2010-10-01 11:35:00,38.41,38.52,38.41,38.48,291300.0,25.9159,25.9901,25.9159,25.9631,291300.0
2010-10-01 11:40:00,38.47,38.52,38.47,38.5,193200.0,25.9564,25.9901,25.9564,25.9766,193200.0
2010-10-01 11:45:00,38.51,38.53,38.48,38.48,264000.0,25.9834,25.9969,25.9631,25.9631,264000.0
2010-10-01 11:50:00,38.48,38.49,38.45,38.45,100000.0,25.9631,25.9699,25.9429,25.9429,100000.0
2010-10-01 11:55:00,38.45,38.5,38.44,38.49,141900.0,25.9429,25.9766,25.9361,25.9699,141900.0
2010-10-01 12:00:00,38.48,38.52,38.46,38.51,252900.0,25.9631,25.9901,25.9496,25.9834,252900.0
2010-10-01 12:05:00,38.51,38.56,38.5,38.51,267700.0,25.9834,26.0171,25.9766,25.9834,267700.0
2010-10-01 12:10:00,38.5,38.53,38.49,38.5,382700.0,25.9766,25.9969,25.9699,25.9766,382700.0
2010-10-01 12:15:00,38.49,38.5,38.43,38.48,162300.0,25.9699,25.9766,25.9294,25.9631,162300.0
2010-10-01 12:20:00,38.48,38.51,38.46,38.51,182600.0,25.9631,25.9834,25.9496,25.9834,182600.0
2010-10-01 12:25:00,38.5,38.53,38.48,38.52,134900.0,25.9766,25.9969,25.9631,25.9901,134900.0
2010-10-01 12:30:00,38.53,38.56,38.51,38.55,286000.0,25.9969,26.0171,25.9834,26.0104,286000.0
2010-10-01 12:35:00,38.55,38.6,38.54,38.56,166900.0,26.0104,26.0441,26.0036,26.0171,166900.0
2010-10-01 12:40:00,38.56,38.58,38.52,38.58,153700.0,26.0171,26.0306,25.9901,26.0306,153700.0
2010-10-01 12:45:00,38.58,38.58,38.51,38.55,320000.0,26.0306,26.0306,25.9834,26.0104,320000.0
2010-10-01 12:50:00,38.56,38.61,38.54,38.61,557600.0,26.0171,26.0508,26.0036,26.0508,557600.0
2010-10-01 12:55:00,38.62,38.68,38.59,38.67,454100.0,26.0576,26.0981,26.0373,26.0913,454100.0
2010-10-01 13:00:00,38.67,38.83,38.66,38.83,789000.0,26.0913,26.1993,26.0846,26.1993,789000.0
2010-10-01 13:05:00,38.83,38.9,38.82,38.89,672700.0,26.1993,26.2465,26.1925,26.2398,672700.0
2010-10-01 13:10:00,38.88,39.02,38.86,39.02,843200.0,26.233,26.3275,26.2195,26.3275,843200.0
2010-10-01 13:15:00,39.01,39.09,38.94,38.97,742300.0,26.3207,26.3747,26.2735,26.2937,742300.0
2010-10-01 13:20:00,38.97,38.99,38.9,38.98,471900.0,26.2937,26.3072,26.2465,26.3005,471900.0
2010-10-01 13:25:00,38.98,39.03,38.9,38.93,428400.0,26.3005,26.3342,26.2465,26.2667,428400.0
2010-10-01 13:30:00,38.92,38.93,38.82,38.83,1444800.0,26.26,26.2667,26.1925,26.1993,1444800.0
2010-10-01 13:35:00,38.84,38.87,38.8,38.83,422800.0,26.206,26.2263,26.179,26.1993,422800.0
2010-10-01 13:40:00,38.82,38.84,38.78,38.79,257700.0,26.1925,26.206,26.1655,26.1723,257700.0
2010-10-01 13:45:00,38.79,38.8,38.75,38.8,250700.0,26.1723,26.179,26.1453,26.179,250700.0
2010-10-01 13:50:00,38.8,38.82,38.75,38.8,332800.0,26.179,26.1925,26.1453,26.179,332800.0
2010-10-01 13:55:00,38.8,38.92,38.78,38.91,370100.0,26.179,26.26,26.1655,26.2533,370100.0
2010-10-01 14:00:00,38.9,38.98,38.9,38.98,717900.0,26.2465,26.3005,26.2465,26.3005,717900.0
2010-10-01 14:05:00,38.98,39.0,38.93,38.96,384600.0,26.3005,26.314,26.2667,26.287,384600.0
2010-10-01 14:10:00,38.96,39.05,38.96,39.05,511600.0,26.287,26.3477,26.287,26.3477,511600.0
2010-10-01 14:15:00,39.05,39.05,38.93,38.96,366700.0,26.3477,26.3477,26.2667,26.287,366700.0
2010-10-01 14:20:00,38.96,39.01,38.93,38.94,411100.0,26.287,26.3207,26.2667,26.2735,411100.0
2010-10-01 14:25:00,38.94,38.96,38.88,38.95,270000.0,26.2735,26.287,26.233,26.2802,270000.0
2010-10-01 14:30:00,38.96,39.0,38.94,38.97,319700.0,26.287,26.314,26.2735,26.2937,319700.0
2010-10-01 14:35:00,38.97,38.99,38.92,38.93,532400.0,26.2937,26.3072,26.26,26.2667,532400.0
2010-10-01 14:40:00,38.93,38.93,38.82,38.83,442500.0,26.2667,26.2667,26.1925,26.1993,442500.0
2010-10-01 14:45:00,38.83,38.87,38.81,38.84,227100.0,26.1993,26.2263,26.1858,26.206,227100.0
2010-10-01 14:50:00,38.84,38.92,38.83,38.92,230100.0,26.206,26.26,26.1993,26.26,230100.0
2010-10-01 14:55:00,38.92,38.94,38.89,38.9,172900.0,26.26,26.2735,26.2398,26.2465,172900.0
2010-10-01 15:00:00,38.9,38.92,38.87,38.87,209200.0,26.2465,26.26,26.2263,26.2263,209200.0
2010-10-01 15:05:00,38.88,38.98,38.87,38.96,347000.0,26.233,26.3005,26.2263,26.287,347000.0
2010-10-01 15:10:00,38.97,38.99,38.87,38.92,476100.0,26.2937,26.3072,26.2263,26.26,476100.0
2010-10-01 15:15:00,38.92,38.99,38.89,38.98,399000.0,26.26,26.3072,26.2398,26.3005,399000.0
2010-10-01 15:20:00,38.98,38.98,38.88,38.94,414300.0,26.3005,26.3005,26.233,26.2735,414300.0
2010-10-01 15:25:00,38.94,38.96,38.82,38.84,368700.0,26.2735,26.287,26.1925,26.206,368700.0
2010-10-01 15:30:00,38.83,38.94,38.8,38.94,618000.0,26.1993,26.2735,26.179,26.2735,618000.0
2010-10-01 15:35:00,38.94,38.94,38.87,38.89,372400.0,26.2735,26.2735,26.2263,26.2398,372400.0
2010-10-01 15:40:00,38.9,38.9,38.84,38.86,401400.0,26.2465,26.2465,26.206,26.2195,401400.0
2010-10-01 15:45:00,38.86,38.89,38.8,38.8,511500.0,26.2195,26.2398,26.179,26.179,511500.0
2010-10-01 15:50:00,38.8,38.84,38.71,38.72,924100.0,26.179,26.206,26.1183,26.1251,924100.0
2010-10-01 15:55:00,38.73,38.8,38.7,38.78,1377000.0,26.1318,26.179,26.1116,26.1655,1377000.0
2010-10-04 09:30:00,38.97,39.2,38.81,39.2,933000.0,26.3275,26.4829,26.2194,26.4829,933000.0
2010-10-04 09:35:00,39.2,39.39,39.17,39.38,1367400.0,26.4829,26.6112,26.4626,26.6045,1367400.0
2010-10-04 09:40:00,39.39,39.46,39.33,39.41,987200.0,26.6112,26.6585,26.5707,26.6247,987200.0
2010-10-04 09:45:00,39.41,39.42,39.21,39.21,1029000.0,26.6247,26.6315,26.4896,26.4896,1029000.0
2010-10-04 09:50:00,39.24,39.29,39.17,39.21,995600.0,26.5099,26.5437,26.4626,26.4896,995600.0
2010-10-04 09:55:00,39.22,39.34,39.21,39.29,821700.0,26.4964,26.5775,26.4896,26.5437,821700.0
2010-10-04 10:00:00,39.29,39.38,39.23,39.37,1700100.0,26.5437,26.6045,26.5031,26.5977,1700100.0
2010-10-04 10:05:00,39.37,39.38,39.27,39.3,1098000.0,26.5977,26.6045,26.5302,26.5504,1098000.0
2010-10-04 10:10:00,39.3,39.36,39.27,39.3,520500.0,26.5504,26.591,26.5302,26.5504,520500.0
2010-10-04 10:15:00,39.31,39.46,39.3,39.44,648300.0,26.5572,26.6585,26.5504,26.645,648300.0
2010-10-04 10:20:00,39.44,39.5,39.39,39.48,867300.0,26.645,26.6856,26.6112,26.672,867300.0
2010-10-04 10:25:00,39.49,39.49,39.38,39.46,307800.0,26.6788,26.6788,26.6045,26.6585,307800.0
2010-10-04 10:30:00,39.46,39.54,39.42,39.48,643500.0,26.6585,26.7126,26.6315,26.672,643500.0
2010-10-04 10:35:00,39.48,39.48,39.31,39.39,610000.0,26.672,26.672,26.5572,26.6112,610000.0
2010-10-04 10:40:00,39.39,39.41,39.27,39.27,337300.0,26.6112,26.6247,26.5302,26.5302,337300.0
2010-10-04 10:45:00,39.26,39.33,39.24,39.29,467000.0,26.5234,26.5707,26.5099,26.5437,467000.0
2010-10-04 10:50:00,39.3,39.35,39.29,39.29,331900.0,26.5504,26.5842,26.5437,26.5437,331900.0
2010-10-04 10:55:00,39.3,39.32,39.26,39.29,311600.0,26.5504,26.5639,26.5234,26.5437,311600.0
2010-10-04 11:00:00,39.29,39.29,39.2,39.2,504600.0,26.5437,26.5437,26.4829,26.4829,504600.0
2010-10-04 11:05:00,39.2,39.24,39.15,39.23,422100.0,26.4829,26.5099,26.4491,26.5031,422100.0
2010-10-04 11:10:00,39.24,39.27,39.23,39.26,278700.0,26.5099,26.5302,26.5031,26.5234,278700.0
2010-10-04 11:15:00,39.26,39.26,39.18,39.22,368800.0,26.5234,26.5234,26.4694,26.4964,368800.0
2010-10-04 11:20:00,39.22,39.22,39.1,39.12,549200.0,26.4964,26.4964,26.4153,26.4288,549200.0
2010-10-04 11:25:00,39.12,39.15,39.07,39.09,588000.0,26.4288,26.4491,26.3951,26.4086,588000.0
2010-10-04 11:30:00,39.09,39.11,39.03,39.06,966600.0,26.4086,26.4221,26.368,26.3883,966600.0
2010-10-04 11:35:00,39.07,39.15,39.06,39.13,335700.0,26.3951,26.4491,26.3883,26.4356,335700.0
2010-10-04 11:40:00,39.12,39.13,39.09,39.12,209100.0,26.4288,26.4356,26.4086,26.4288,209100.0
2010-10-04 11:45:00,39.11,39.14,39.07,39.1,269200.0,26.4221,26.4423,26.3951,26.4153,269200.0
2010-10-04 11:50:00,39.09,39.1,39.01,39.03,292100.0,26.4086,26.4153,26.3545,26.368,292100.0
2010-10-04 11:55:00,39.02,39.03,38.86,38.87,532500.0,26.3613,26.368,26.2532,26.2599,532500.0
2010-10-04 12:00:00,38.88,38.88,38.74,38.78,884100.0,26.2667,26.2667,26.1721,26.1991,884100.0
2010-10-04 12:05:00,38.78,38.81,38.71,38.74,532900.0,26.1991,26.2194,26.1518,26.1721,532900.0
2010-10-04 12:10:00,38.74,38.84,38.74,38.82,408500.0,26.1721,26.2397,26.1721,26.2262,408500.0
2010-10-04 12:15:00,38.83,38.92,38.8,38.89,246000.0,26.2329,26.2937,26.2126,26.2734,246000.0
2010-10-04 12:20:00,38.89,38.9,38.81,38.81,299400.0,26.2734,26.2802,26.2194,26.2194,299400.0
2010-10-04 12:25:00,38.81,38.87,38.81,38.85,160700.0,26.2194,26.2599,26.2194,26.2464,160700.0
2010-10-04 12:30:00,38.86,38.89,38.85,38.85,151100.0,26.2532,26.2734,26.2464,26.2464,151100.0
2010-10-04 12:35:00,38.86,38.89,38.8,38.83,218800.0,26.2532,26.2734,26.2126,26.2329,218800.0
2010-10-04 12:40:00,38.82,38.85,38.8,38.85,263300.0,26.2262,26.2464,26.2126,26.2464,263300.0
2010-10-04 12:45:00,38.84,38.91,38.81,38.91,268300.0,26.2397,26.287,26.2194,26.287,268300.0
2010-10-04 12:50:00,38.91,38.98,38.9,38.93,254600.0,26.287,26.3342,26.2802,26.3005,254600.0
2010-10-04 12:55:00,38.94,38.95,38.9,38.93,143300.0,26.3072,26.314,26.2802,26.3005,143300.0
2010-10-04 13:00:00,38.94,38.99,38.91,38.98,302100.0,26.3072,26.341,26.287,26.3342,302100.0
2010-10-04 13:05:00,38.98,39.04,38.97,39.03,380100.0,26.3342,26.3748,26.3275,26.368,380100.0
2010-10-04 13:10:00,39.04,39.04,38.96,38.99,314900.0,26.3748,26.3748,26.3207,26.341,314900.0
2010-10-04 13:15:00,38.98,38.98,38.92,38.93,169600.0,26.3342,26.3342,26.2937,26.3005,169600.0
2010-10-04 13:20:00,38.93,39.0,38.92,39.0,287400.0,26.3005,26.3478,26.2937,26.3478,287400.0
2010-10-04 13:25:00,38.99,38.99,38.92,38.93,192800.0,26.341,26.341,26.2937,26.3005,192800.0
2010-10-04 13:30:00,38.93,38.94,38.8,38.81,289200.0,26.3005,26.3072,26.2126,26.2194,289200.0
2010-10-04 13:35:00,38.8,38.88,38.79,38.84,244100.0,26.2126,26.2667,26.2059,26.2397,244100.0
2010-10-04 13:40:00,38.85,38.96,38.85,38.92,287000.0,26.2464,26.3207,26.2464,26.2937,287000.0
2010-10-04 13:45:00,38.92,38.94,38.87,38.92,104900.0,26.2937,26.3072,26.2599,26.2937,104900.0
2010-10-04 13:50:00,38.92,38.93,38.87,38.9,121200.0,26.2937,26.3005,26.2599,26.2802,121200.0
2010-10-04 13:55:00,38.89,38.95,38.87,38.95,118700.0,26.2734,26.314,26.2599,26.314,118700.0
2010-10-04 14:00:00,38.95,38.98,38.9,38.9,229700.0,26.314,26.3342,26.2802,26.2802,229700.0
2010-10-04 14:05:00,38.9,38.93,38.87,38.9,173800.0,26.2802,26.3005,26.2599,26.2802,173800.0
2010-10-04 14:10:00,38.89,38.91,38.84,38.85,166000.0,26.2734,26.287,26.2397,26.2464,166000.0
2010-10-04 14:15:00,38.85,38.85,38.77,38.79,261800.0,26.2464,26.2464,26.1924,26.2059,261800.0
2010-10-04 14:20:00,38.78,38.85,38.76,38.8,261200.0,26.1991,26.2464,26.1856,26.2126,261200.0
2010-10-04 14:25:00,38.8,38.86,38.73,38.85,367300.0,26.2126,26.2532,26.1654,26.2464,367300.0
2010-10-04 14:30:00,38.86,38.89,38.82,38.86,288000.0,26.2532,26.2734,26.2262,26.2532,288000.0
2010-10-04 14:35:00,38.85,38.95,38.85,38.92,337200.0,26.2464,26.314,26.2464,26.2937,337200.0
2010-10-04 14:40:00,38.91,38.96,38.89,38.94,373000.0,26.287,26.3207,26.2734,26.3072,373000.0
2010-10-04 14:45:00,38.94,38.96,38.91,38.92,223400.0,26.3072,26.3207,26.287,26.2937,223400.0
2010-10-04 14:50:00,38.91,38.96,38.91,38.93,221700.0,26.287,26.3207,26.287,26.3005,221700.0
2010-10-04 14:55:00,38.93,38.95,38.88,38.91,216900.0,26.3005,26.314,26.2667,26.287,216900.0
2010-10-04 15:00:00,38.9,39.0,38.88,38.95,342400.0,26.2802,26.3478,26.2667,26.314,342400.0
2010-10-04 15:05:00,38.95,38.99,38.89,38.9,263000.0,26.314,26.341,26.2734,26.2802,263000.0
2010-10-04 15:10:00,38.9,38.94,38.88,38.89,247200.0,26.2802,26.3072,26.2667,26.2734,247200.0
2010-10-04 15:15:00,38.89,38.93,38.84,38.92,296600.0,26.2734,26.3005,26.2397,26.2937,296600.0
2010-10-04 15:20:00,38.93,39.02,38.91,38.96,401700.0,26.3005,26.3613,26.287,26.3207,401700.0
2010-10-04 15:25:00,38.96,39.03,38.92,39.03,1115800.0,26.3207,26.368,26.2937,26.368,1115800.0
2010-10-04 15:30:00,39.03,39.06,38.99,39.0,712300.0,26.368,26.3883,26.341,26.3478,712300.0
2010-10-04 15:35:00,39.0,39.01,38.93,38.94,364800.0,26.3478,26.3545,26.3005,26.3072,364800.0
2010-10-04 15:40:00,38.95,39.02,38.94,38.99,386700.0,26.314,26.3613,26.3072,26.341,386700.0
2010-10-04 15:45:00,38.99,39.0,38.91,38.93,548000.0,26.341,26.3478,26.287,26.3005,548000.0
2010-10-04 15:50:00,38.94,38.96,38.91,38.93,683400.0,26.3072,26.3207,26.287,26.3005,683400.0
2010-10-04 15:55:00,38.92,38.97,38.86,38.96,1823400.0,26.2937,26.3275,26.2532,26.3207,1823400.0
2010-10-05 09:30:00,39.36,39.62,39.18,39.5,1309100.0,26.591,26.7666,26.4694,26.6856,1309100.0
2010-10-05 09:35:00,39.5,39.51,39.15,39.16,1234500.0,26.6856,26.6923,26.4491,26.4559,1234500.0
2010-10-05 09:40:00,39.16,39.26,39.07,39.18,798900.0,26.4559,26.5234,26.3951,26.4694,798900.0
2010-10-05 09:45:00,39.18,39.28,39.18,39.23,479500.0,26.4694,26.5369,26.4694,26.5031,479500.0
2010-10-05 09:50:00,39.23,39.3,39.21,39.3,515700.0,26.5031,26.5504,26.4896,26.5504,515700.0
2010-10-05 09:55:00,39.3,39.49,39.25,39.42,711800.0,26.5504,26.6788,26.5167,26.6315,711800.0
2010-10-05 10:00:00,39.42,39.49,39.31,39.38,1170100.0,26.6315,26.6788,26.5572,26.6045,1170100.0
2010-10-05 10:05:00,39.37,39.41,39.3,39.35,652400.0,26.5977,26.6247,26.5504,26.5842,652400.0
2010-10-05 10:10:00,39.36,39.41,39.33,39.35,614800.0,26.591,26.6247,26.5707,26.5842,614800.0
2010-10-05 10:15:00,39.35,39.4,39.3,39.31,565100.0,26.5842,26.618,26.5504,26.5572,565100.0
2010-10-05 10:20:00,39.3,39.31,39.2,39.22,1296500.0,26.5504,26.5572,26.4829,26.4964,1296500.0
2010-10-05 10:25:00,39.23,39.3,39.17,39.28,666500.0,26.5031,26.5504,26.4626,26.5369,666500.0
2010-10-05 10:30:00,39.29,39.32,39.17,39.17,686900.0,26.5437,26.5639,26.4626,26.4626,686900.0
2010-10-05 10:35:00,39.18,39.35,39.17,39.32,725600.0,26.4694,26.5842,26.4626,26.5639,725600.0
2010-10-05 10:40:00,39.33,39.36,39.29,39.35,551300.0,26.5707,26.591,26.5437,26.5842,551300.0
2010-10-05 10:45:00,39.35,39.38,39.3,39.32,258500.0,26.5842,26.6045,26.5504,26.5639,258500.0
2010-10-05 10:50:00,39.31,39.38,39.27,39.37,592500.0,26.5572,26.6045,26.5302,26.5977,592500.0
2010-10-05 10:55:00,39.37,39.37,39.25,39.25,408800.0,26.5977,26.5977,26.5167,26.5167,408800.0
2010-10-05 11:00:00,39.25,39.32,39.23,39.29,365700.0,26.5167,26.5639,26.5031,26.5437,365700.0
2010-10-05 11:05:00,39.29,39.4,39.28,39.38,475400.0,26.5437,26.618,26.5369,26.6045,475400.0
2010-10-05 11:10:00,39.38,39.46,39.36,39.46,578000.0,26.6045,26.6585,26.591,26.6585,578000.0
2010-10-05 11:15:00,39.46,39.47,39.42,39.45,228400.0,26.6585,26.6653,26.6315,26.6518,228400.0
2010-10-05 11:20:00,39.45,39.46,39.39,39.41,329200.0,26.6518,26.6585,26.6112,26.6247,329200.0
2010-10-05 11:25:00,39.4,39.49,39.4,39.44,255500.0,26.618,26.6788,26.618,26.645,255500.0
2010-10-05 11:30:00,39.44,39.52,39.44,39.48,297100.0,26.645,26.6991,26.645,26.672,297100.0
2010-10-05 11:35:00,39.49,39.63,39.48,39.6,829300.0,26.6788,26.7734,26.672,26.7531,829300.0
2010-10-05 11:40:00,39.6,39.63,39.56,39.63,577700.0,26.7531,26.7734,26.7261,26.7734,577700.0
2010-10-05 11:45:00,39.63,39.65,39.6,39.62,301900.0,26.7734,26.7869,26.7531,26.7666,301900.0
2010-10-05 11:50:00,39.62,39.62,39.56,39.57,313200.0,26.7666,26.7666,26.7261,26.7328,313200.0
2010-10-05 11:55:00,39.57,39.6,39.52,39.52,436700.0,26.7328,26.7531,26.6991,26.6991,436700.0
2010-10-05 12:00:00,39.52,39.56,39.52,39.55,319700.0,26.6991,26.7261,26.6991,26.7193,319700.0
2010-10-05 12:05:00,39.54,39.58,39.53,39.55,223300.0,26.7126,26.7396,26.7058,26.7193,223300.0
2010-10-05 12:10:00,39.54,39.57,39.54,39.54,144400.0,26.7126,26.7328,26.7126,26.7126,144400.0
2010-10-05 12:15:00,39.54,39.61,39.54,39.6,309100.0,26.7126,26.7599,26.7126,26.7531,309100.0
2010-10-05 12:20:00,39.6,39.62,39.58,39.6,503500.0,26.7531,26.7666,26.7396,26.7531,503500.0
2010-10-05 12:25:00,39.6,39.62,39.59,39.6,247900.0,26.7531,26.7666,26.7464,26.7531,247900.0
2010-10-05 12:30:00,39.6,39.62,39.59,39.61,189200.0,26.7531,26.7666,26.7464,26.7599,189200.0
2010-10-05 12:35:00,39.62,39.64,39.57,39.64,257900.0,26.7666,26.7801,26.7328,26.7801,257900.0
2010-10-05 12:40:00,39.64,39.65,39.62,39.65,233100.0,26.7801,26.7869,26.7666,26.7869,233100.0
2010-10-05 12:45:00,39.65,39.7,39.64,39.69,258200.0,26.7869,26.8207,26.7801,26.8139,258200.0
2010-10-05 12:50:00,39.69,39.7,39.67,39.7,333900.0,26.8139,26.8207,26.8004,26.8207,333900.0
2010-10-05 12:55:00,39.7,39.74,39.68,39.73,220200.0,26.8207,26.8477,26.8072,26.8409,220200.0
2010-10-05 13:00:00,39.74,39.75,39.72,39.72,248200.0,26.8477,26.8544,26.8342,26.8342,248200.0
2010-10-05 13:05:00,39.72,39.75,39.7,39.74,316500.0,26.8342,26.8544,26.8207,26.8477,316500.0
2010-10-05 13:10:00,39.74,39.81,39.73,39.79,362200.0,26.8477,26.895,26.8409,26.8815,362200.0
2010-10-05 13:15:00,39.8,39.8,39.71,39.71,234200.0,26.8882,26.8882,26.8274,26.8274,234200.0
2010-10-05 13:20:00,39.71,39.77,39.7,39.74,237700.0,26.8274,26.868,26.8207,26.8477,237700.0
2010-10-05 13:25:00,39.73,39.74,39.7,39.72,214300.0,26.8409,26.8477,26.8207,26.8342,214300.0
2010-10-05 13:30:00,39.72,39.72,39.66,39.69,219500.0,26.8342,26.8342,26.7936,26.8139,219500.0
2010-10-05 13:35:00,39.68,39.72,39.67,39.7,219800.0,26.8072,26.8342,26.8004,26.8207,219800.0
2010-10-05 13:40:00,39.71,39.74,39.7,39.71,220300.0,26.8274,26.8477,26.8207,26.8274,220300.0
2010-10-05 13:45:00,39.71,39.72,39.65,39.66,157800.0,26.8274,26.8342,26.7869,26.7936,157800.0
2010-10-05 13:50:00,39.66,39.7,39.65,39.7,195700.0,26.7936,26.8207,26.7869,26.8207,195700.0
2010-10-05 13:55:00,39.69,39.75,39.67,39.7,422900.0,26.8139,26.8544,26.8004,26.8207,422900.0
2010-10-05 14:00:00,39.69,39.76,39.69,39.72,193700.0,26.8139,26.8612,26.8139,26.8342,193700.0
2010-10-05 14:05:00,39.73,39.75,39.7,39.71,271200.0,26.8409,26.8544,26.8207,26.8274,271200.0
2010-10-05 14:10:00,39.72,39.75,39.71,39.72,330100.0,26.8342,26.8544,26.8274,26.8342,330100.0
2010-10-05 14:15:00,39.72,39.72,39.65,39.65,485900.0,26.8342,26.8342,26.7869,26.7869,485900.0
2010-10-05 14:20:00,39.66,39.67,39.62,39.66,280700.0,26.7936,26.8004,26.7666,26.7936,280700.0
2010-10-05 14:25:00,39.67,39.68,39.63,39.66,201100.0,26.8004,26.8072,26.7734,26.7936,201100.0
2010-10-05 14:30:00,39.66,39.75,39.66,39.66,445400.0,26.7936,26.8544,26.7936,26.7936,445400.0
2010-10-05 14:35:00,39.66,39.72,39.65,39.68,417500.0,26.7936,26.8342,26.7869,26.8072,417500.0
2010-10-05 14:40:00,39.68,39.71,39.66,39.7,257000.0,26.8072,26.8274,26.7936,26.8207,257000.0
2010-10-05 14:45:00,39.71,39.72,39.68,39.68,195500.0,26.8274,26.8342,26.8072,26.8072,195500.0
2010-10-05 14:50:00,39.69,39.7,39.66,39.68,157200.0,26.8139,26.8207,26.7936,26.8072,157200.0
2010-10-05 14:55:00,39.69,39.73,39.68,39.71,286100.0,26.8139,26.8409,26.8072,26.8274,286100.0
2010-10-05 15:00:00,39.71,39.75,39.67,39.7,464100.0,26.8274,26.8544,26.8004,26.8207,464100.0
2010-10-05 15:05:00,39.7,39.73,39.67,39.73,339400.0,26.8207,26.8409,26.8004,26.8409,339400.0
2010-10-05 15:10:00,39.72,39.8,39.7,39.79,420600.0,26.8342,26.8882,26.8207,26.8815,420600.0
2010-10-05 15:15:00,39.79,39.82,39.69,39.72,693800.0,26.8815,26.9017,26.8139,26.8342,693800.0
2010-10-05 15:20:00,39.72,39.73,39.67,39.69,470300.0,26.8342,26.8409,26.8004,26.8139,470300.0
2010-10-05 15:25:00,39.68,39.73,39.67,39.69,615100.0,26.8072,26.8409,26.8004,26.8139,615100.0
2010-10-05 15:30:00,39.69,39.71,39.65,39.69,653700.0,26.8139,26.8274,26.7869,26.8139,653700.0
2010-10-05 15:35:00,39.68,39.71,39.65,39.66,527500.0,26.8072,26.8274,26.7869,26.7936,527500.0
2010-10-05 15:40:00,39.67,39.7,39.65,39.7,499000.0,26.8004,26.8207,26.7869,26.8207,499000.0
2010-10-05 15:45:00,39.7,39.72,39.61,39.64,1305600.0,26.8207,26.8342,26.7599,26.7801,1305600.0
2010-10-05 15:50:00,39.65,39.66,39.61,39.63,1082800.0,26.7869,26.7936,26.7599,26.7734,1082800.0
2010-10-05 15:55:00,39.63,39.66,39.57,39.62,2574200.0,26.7734,26.7936,26.7328,26.7666,2574200.0
2010-10-06 09:30:00,39.52,39.73,39.47,39.73,941000.0,26.6991,26.8409,26.6653,26.8409,941000.0
2010-10-06 09:35:00,39.73,39.78,39.63,39.69,605300.0,26.8409,26.8747,26.7734,26.8139,605300.0
2010-10-06 09:40:00,39.69,39.71,39.5,39.59,721800.0,26.8139,26.8274,26.6856,26.7464,721800.0
2010-10-06 09:45:00,39.6,39.6,39.42,39.52,689900.0,26.7531,26.7531,26.6315,26.6991,689900.0
2010-10-06 09:50:00,39.52,39.68,39.5,39.67,950100.0,26.6991,26.8072,26.6856,26.8004,950100.0
2010-10-06 09:55:00,39.68,39.71,39.64,39.68,928700.0,26.8072,26.8274,26.7801,26.8072,928700.0
2010-10-06 10:00:00,39.69,39.83,39.67,39.83,735400.0,26.8139,26.9085,26.8004,26.9085,735400.0
2010-10-06 10:05:00,39.83,39.9,39.81,39.85,832400.0,26.9085,26.9558,26.895,26.922,832400.0
2010-10-06 10:10:00,39.85,39.86,39.73,39.74,821100.0,26.922,26.9288,26.8409,26.8477,821100.0
2010-10-06 10:15:00,39.74,39.78,39.66,39.68,619900.0,26.8477,26.8747,26.7936,26.8072,619900.0
2010-10-06 10:20:00,39.68,39.75,39.67,39.72,453500.0,26.8072,26.8544,26.8004,26.8342,453500.0
2010-10-06 10:25:00,39.72,39.81,39.72,39.8,279800.0,26.8342,26.895,26.8342,26.8882,279800.0
2010-10-06 10:30:00,39.8,39.86,39.74,39.84,428400.0,26.8882,26.9288,26.8477,26.9152,428400.0
2010-10-06 10:35:00,39.84,39.87,39.8,39.8,478700.0,26.9152,26.9355,26.8882,26.8882,478700.0
2010-10-06 10:40:00,39.8,39.89,39.78,39.86,381500.0,26.8882,26.949,26.8747,26.9288,381500.0
2010-10-06 10:45:00,39.86,39.91,39.85,39.86,438400.0,26.9288,26.9625,26.922,26.9288,438400.0
2010-10-06 10:50:00,39.86,39.88,39.77,39.79,396300.0,26.9288,26.9423,26.868,26.8815,396300.0
2010-10-06 10:55:00,39.8,39.83,39.76,39.83,311500.0,26.8882,26.9085,26.8612,26.9085,311500.0
2010-10-06 11:00:00,39.82,39.84,39.79,39.8,277800.0,26.9017,26.9152,26.8815,26.8882,277800.0
2010-10-06 11:05:00,39.8,39.9,39.79,39.87,314700.0,26.8882,26.9558,26.8815,26.9355,314700.0
2010-10-06 11:10:00,39.86,39.9,39.84,39.86,302200.0,26.9288,26.9558,26.9152,26.9288,302200.0
2010-10-06 11:15:00,39.86,39.92,39.84,39.89,372200.0,26.9288,26.9693,26.9152,26.949,372200.0
2010-10-06 11:20:00,39.89,39.94,39.88,39.9,476700.0,26.949,26.9828,26.9423,26.9558,476700.0
2010-10-06 11:25:00,39.9,39.99,39.88,39.99,393000.0,26.9558,27.0166,26.9423,27.0166,393000.0
2010-10-06 11:30:00,39.98,40.04,39.97,40.02,418800.0,27.0098,27.0504,27.0031,27.0369,418800.0
2010-10-06 11:35:00,40.03,40.03,39.98,40.03,441700.0,27.0436,27.0436,27.0098,27.0436,441700.0
2010-10-06 11:40:00,40.03,40.04,40.0,40.0,231000.0,27.0436,27.0504,27.0233,27.0233,231000.0
2010-10-06 11:45:00,40.01,40.01,39.95,40.0,334800.0,27.0301,27.0301,26.9896,27.0233,334800.0
2010-10-06 11:50:00,40.0,40.04,39.98,40.01,163500.0,27.0233,27.0504,27.0098,27.0301,163500.0
2010-10-06 11:55:00,40.02,40.04,40.0,40.02,192900.0,27.0369,27.0504,27.0233,27.0369,192900.0
2010-10-06 12:00:00,40.02,40.05,40.01,40.02,214700.0,27.0369,27.0571,27.0301,27.0369,214700.0
2010-10-06 12:05:00,40.02,40.07,40.02,40.05,289900.0,27.0369,27.0706,27.0369,27.0571,289900.0
2010-10-06 12:10:00,40.04,40.05,40.0,40.0,237600.0,27.0504,27.0571,27.0233,27.0233,237600.0
2010-10-06 12:15:00,40.0,40.02,39.95,39.98,350700.0,27.0233,27.0369,26.9896,27.0098,350700.0
2010-10-06 12:20:00,39.98,40.01,39.88,39.88,343800.0,27.0098,27.0301,26.9423,26.9423,343800.0
2010-10-06 12:25:00,39.89,39.93,39.88,39.92,382400.0,26.949,26.9761,26.9423,26.9693,382400.0
2010-10-06 12:30:00,39.92,39.94,39.9,39.94,186700.0,26.9693,26.9828,26.9558,26.9828,186700.0
2010-10-06 12:35:00,39.94,39.96,39.89,39.91,141900.0,26.9828,26.9963,26.949,26.9625,141900.0
2010-10-06 12:40:00,39.9,39.99,39.9,39.95,137800.0,26.9558,27.0166,26.9558,26.9896,137800.0
2010-10-06 12:45:00,39.96,39.99,39.93,39.94,119200.0,26.9963,27.0166,26.9761,26.9828,119200.0
2010-10-06 12:50:00,39.95,39.95,39.88,39.89,262900.0,26.9896,26.9896,26.9423,26.949,262900.0
2010-10-06 12:55:00,39.9,39.92,39.86,39.87,342500.0,26.9558,26.9693,26.9288,26.9355,342500.0
2010-10-06 13:00:00,39.87,39.87,39.76,39.76,596800.0,26.9355,26.9355,26.8612,26.8612,596800.0
2010-10-06 13:05:00,39.76,39.77,39.7,39.71,384700.0,26.8612,26.868,26.8207,26.8274,384700.0
2010-10-06 13:10:00,39.71,39.72,39.67,39.71,407200.0,26.8274,26.8342,26.8004,26.8274,407200.0
2010-10-06 13:15:00,39.71,39.77,39.69,39.69,373700.0,26.8274,26.868,26.8139,26.8139,373700.0
2010-10-06 13:20:00,39.69,39.73,39.66,39.7,305500.0,26.8139,26.8409,26.7936,26.8207,305500.0
2010-10-06 13:25:00,39.69,39.71,39.67,39.7,227900.0,26.8139,26.8274,26.8004,26.8207,227900.0
2010-10-06 13:30:00,39.69,39.71,39.68,39.69,199500.0,26.8139,26.8274,26.8072,26.8139,199500.0
2010-10-06 13:35:00,39.7,39.74,39.69,39.73,258900.0,26.8207,26.8477,26.8139,26.8409,258900.0
2010-10-06 13:40:00,39.73,39.75,39.71,39.72,157100.0,26.8409,26.8544,26.8274,26.8342,157100.0
2010-10-06 13:45:00,39.73,39.77,39.7,39.76,138900.0,26.8409,26.868,26.8207,26.8612,138900.0
2010-10-06 13:50:00,39.76,39.77,39.73,39.74,150600.0,26.8612,26.868,26.8409,26.8477,150600.0
2010-10-06 13:55:00,39.74,39.78,39.71,39.75,268300.0,26.8477,26.8747,26.8274,26.8544,268300.0
2010-10-06 14:00:00,39.76,39.81,39.75,39.77,231500.0,26.8612,26.895,26.8544,26.868,231500.0
2010-10-06 14:05:00,39.77,39.83,39.74,39.75,188400.0,26.868,26.9085,26.8477,26.8544,188400.0
2010-10-06 14:10:00,39.74,39.76,39.7,39.75,143800.0,26.8477,26.8612,26.8207,26.8544,143800.0
2010-10-06 14:15:00,39.75,39.76,39.71,39.75,203000.0,26.8544,26.8612,26.8274,26.8544,203000.0
2010-10-06 14:20:00,39.75,39.84,39.74,39.81,192000.0,26.8544,26.9152,26.8477,26.895,192000.0
2010-10-06 14:25:00,39.81,39.85,39.78,39.85,196300.0,26.895,26.922,26.8747,26.922,196300.0
2010-10-06 14:30:00,39.84,39.89,39.82,39.85,258200.0,26.9152,26.949,26.9017,26.922,258200.0
2010-10-06 14:35:00,39.85,39.88,39.84,39.85,176200.0,26.922,26.9423,26.9152,26.922,176200.0
2010-10-06 14:40:00,39.84,39.86,39.81,39.82,200000.0,26.9152,26.9288,26.895,26.9017,200000.0
2010-10-06 14:45:00,39.82,39.84,39.77,39.84,250600.0,26.9017,26.9152,26.868,26.9152,250600.0
2010-10-06 14:50:00,39.83,39.84,39.78,39.79,237800.0,26.9085,26.9152,26.8747,26.8815,237800.0
2010-10-06 14:55:00,39.79,39.8,39.73,39.74,262600.0,26.8815,26.8882,26.8409,26.8477,262600.0
2010-10-06 15:00:00,39.74,39.82,39.73,39.76,328900.0,26.8477,26.9017,26.8409,26.8612,328900.0
2010-10-06 15:05:00,39.76,39.83,39.75,39.78,267600.0,26.8612,26.9085,26.8544,26.8747,267600.0
2010-10-06 15:10:00,39.77,39.81,39.74,39.81,341600.0,26.868,26.895,26.8477,26.895,341600.0
2010-10-06 15:15:00,39.8,39.81,39.76,39.76,233400.0,26.8882,26.895,26.8612,26.8612,233400.0
2010-10-06 15:20:00,39.76,39.84,39.75,39.83,408600.0,26.8612,26.9152,26.8544,26.9085,408600.0
2010-10-06 15:25:00,39.82,39.87,39.81,39.87,204200.0,26.9017,26.9355,26.895,26.9355,204200.0
2010-10-06 15:30:00,39.87,39.87,39.77,39.8,388000.0,26.9355,26.9355,26.868,26.8882,388000.0
2010-10-06 15:35:00,39.81,39.83,39.77,39.82,336600.0,26.895,26.9085,26.868,26.9017,336600.0
2010-10-06 15:40:00,39.82,39.89,39.8,39.89,426800.0,26.9017,26.949,26.8882,26.949,426800.0
2010-10-06 15:45:00,39.89,39.93,39.88,39.89,577200.0,26.949,26.9761,26.9423,26.949,577200.0
2010-10-06 15:50:00,39.89,39.92,39.81,39.82,458600.0,26.949,26.9693,26.895,26.9017,458600.0
2010-10-06 15:55:00,39.82,39.88,39.82,39.86,888900.0,26.9017,26.9423,26.9017,26.9288,888900.0
2010-10-07 09:30:00,40.14,40.26,40.05,40.17,609900.0,27.1179,27.199,27.0571,27.1382,609900.0
2010-10-07 09:35:00,40.17,40.32,40.11,40.13,712000.0,27.1382,27.2395,27.0977,27.1112,712000.0
2010-10-07 09:40:00,40.13,40.18,40.07,40.08,533900.0,27.1112,27.1449,27.0706,27.0774,533900.0
2010-10-07 09:45:00,40.07,40.18,39.91,39.92,915500.0,27.0706,27.1449,26.9625,26.9693,915500.0
2010-10-07 09:50:00,39.92,40.03,39.86,39.99,762200.0,26.9693,27.0436,26.9288,27.0166,762200.0
2010-10-07 09:55:00,40.01,40.01,39.85,39.86,400500.0,27.0301,27.0301,26.922,26.9288,400500.0
2010-10-07 10:00:00,39.86,39.95,39.82,39.87,454800.0,26.9288,26.9896,26.9017,26.9355,454800.0
2010-10-07 10:05:00,39.87,39.95,39.85,39.92,322400.0,26.9355,26.9896,26.922,26.9693,322400.0
2010-10-07 10:10:00,39.92,39.95,39.8,39.82,472100.0,26.9693,26.9896,26.8882,26.9017,472100.0
2010-10-07 10:15:00,39.82,39.89,39.76,39.89,282100.0,26.9017,26.949,26.8612,26.949,282100.0
2010-10-07 10:20:00,39.87,39.92,39.86,39.87,387900.0,26.9355,26.9693,26.9288,26.9355,387900.0
2010-10-07 10:25:00,39.88,39.92,39.85,39.88,281600.0,26.9423,26.9693,26.922,26.9423,281600.0
2010-10-07 10:30:00,39.88,39.92,39.85,39.87,329500.0,26.9423,26.9693,26.922,26.9355,329500.0
2010-10-07 10:35:00,39.87,39.94,39.87,39.89,256900.0,26.9355,26.9828,26.9355,26.949,256900.0
2010-10-07 10:40:00,39.89,39.9,39.78,39.8,485700.0,26.949,26.9558,26.8747,26.8882,485700.0
2010-10-07 10:45:00,39.81,39.82,39.75,39.76,309000.0,26.895,26.9017,26.8544,26.8612,309000.0
2010-10-07 10:50:00,39.75,39.83,39.73,39.8,341100.0,26.8544,26.9085,26.8409,26.8882,341100.0
2010-10-07 10:55:00,39.8,39.82,39.7,39.72,350300.0,26.8882,26.9017,26.8207,26.8342,350300.0
2010-10-07 11:00:00,39.72,39.75,39.66,39.7,309900.0,26.8342,26.8544,26.7936,26.8207,309900.0
2010-10-07 11:05:00,39.7,39.73,39.65,39.67,342400.0,26.8207,26.8409,26.7869,26.8004,342400.0
2010-10-07 11:10:00,39.66,39.67,39.6,39.64,292900.0,26.7936,26.8004,26.7531,26.7801,292900.0
2010-10-07 11:15:00,39.63,39.68,39.58,39.58,367800.0,26.7734,26.8072,26.7396,26.7396,367800.0
2010-10-07 11:20:00,39.58,39.63,39.55,39.62,291400.0,26.7396,26.7734,26.7193,26.7666,291400.0
2010-10-07 11:25:00,39.62,39.64,39.54,39.56,215300.0,26.7666,26.7801,26.7126,26.7261,215300.0
2010-10-07 11:30:00,39.56,39.64,39.55,39.6,314200.0,26.7261,26.7801,26.7193,26.7531,314200.0
2010-10-07 11:35:00,39.6,39.63,39.56,39.58,220400.0,26.7531,26.7734,26.7261,26.7396,220400.0
2010-10-07 11:40:00,39.57,39.62,39.57,39.6,201700.0,26.7328,26.7666,26.7328,26.7531,201700.0
2010-10-07 11:45:00,39.6,39.61,39.5,39.51,329000.0,26.7531,26.7599,26.6856,26.6923,329000.0
2010-10-07 11:50:00,39.51,39.54,39.46,39.54,374500.0,26.6923,26.7126,26.6585,26.7126,374500.0
2010-10-07 11:55:00,39.54,39.55,39.5,39.54,260000.0,26.7126,26.7193,26.6856,26.7126,260000.0
2010-10-07 12:00:00,39.53,39.56,39.45,39.47,254300.0,26.7058,26.7261,26.6518,26.6653,254300.0
2010-10-07 12:05:00,39.46,39.46,39.4,39.41,256500.0,26.6585,26.6585,26.618,26.6247,256500.0
2010-10-07 12:10:00,39.41,39.51,39.41,39.51,327000.0,26.6247,26.6923,26.6247,26.6923,327000.0
2010-10-07 12:15:00,39.51,39.53,39.42,39.43,414800.0,26.6923,26.7058,26.6315,26.6383,414800.0
2010-10-07 12:20:00,39.42,39.46,39.37,39.42,718500.0,26.6315,26.6585,26.5977,26.6315,718500.0
2010-10-07 12:25:00,39.42,39.43,39.3,39.33,382700.0,26.6315,26.6383,26.5504,26.5707,382700.0
2010-10-07 12:30:00,39.33,39.34,39.26,39.26,364100.0,26.5707,26.5775,26.5234,26.5234,364100.0
2010-10-07 12:35:00,39.26,39.33,39.2,39.33,436400.0,26.5234,26.5707,26.4829,26.5707,436400.0
2010-10-07 12:40:00,39.32,39.33,39.28,39.29,165000.0,26.5639,26.5707,26.5369,26.5437,165000.0
2010-10-07 12:45:00,39.29,39.34,39.28,39.31,157700.0,26.5437,26.5775,26.5369,26.5572,157700.0
2010-10-07 12:50:00,39.31,39.35,39.31,39.34,186500.0,26.5572,26.5842,26.5572,26.5775,186500.0
2010-10-07 12:55:00,39.35,39.39,39.33,39.39,132300.0,26.5842,26.6112,26.5707,26.6112,132300.0
2010-10-07 13:00:00,39.39,39.44,39.38,39.42,331200.0,26.6112,26.645,26.6045,26.6315,331200.0
2010-10-07 13:05:00,39.42,39.55,39.42,39.55,277900.0,26.6315,26.7193,26.6315,26.7193,277900.0
2010-10-07 13:10:00,39.54,39.55,39.48,39.5,382800.0,26.7126,26.7193,26.672,26.6856,382800.0
2010-10-07 13:15:00,39.49,39.56,39.46,39.46,255800.0,26.6788,26.7261,26.6585,26.6585,255800.0
2010-10-07 13:20:00,39.47,39.49,39.42,39.42,180500.0,26.6653,26.6788,26.6315,26.6315,180500.0
2010-10-07 13:25:00,39.43,39.46,39.42,39.43,145900.0,26.6383,26.6585,26.6315,26.6383,145900.0
2010-10-07 13:30:00,39.42,39.44,39.4,39.41,125900.0,26.6315,26.645,26.618,26.6247,125900.0
2010-10-07 13:35:00,39.41,39.42,39.35,39.42,251600.0,26.6247,26.6315,26.5842,26.6315,251600.0
2010-10-07 13:40:00,39.42,39.48,39.41,39.48,132000.0,26.6315,26.672,26.6247,26.672,132000.0
2010-10-07 13:45:00,39.48,39.51,39.43,39.45,139200.0,26.672,26.6923,26.6383,26.6518,139200.0
2010-10-07 13:50:00,39.45,39.47,39.43,39.46,93500.0,26.6518,26.6653,26.6383,26.6585,93500.0
2010-10-07 13:55:00,39.46,39.59,39.45,39.54,259400.0,26.6585,26.7464,26.6518,26.7126,259400.0
2010-10-07 14:00:00,39.54,39.59,39.52,39.55,393900.0,26.7126,26.7464,26.6991,26.7193,393900.0
2010-10-07 14:05:00,39.54,39.58,39.53,39.56,142200.0,26.7126,26.7396,26.7058,26.7261,142200.0
2010-10-07 14:10:00,39.56,39.61,39.56,39.6,177500.0,26.7261,26.7599,26.7261,26.7531,177500.0
2010-10-07 14:15:00,39.6,39.63,39.55,39.58,297300.0,26.7531,26.7734,26.7193,26.7396,297300.0
2010-10-07 14:20:00,39.58,39.63,39.57,39.6,183700.0,26.7396,26.7734,26.7328,26.7531,183700.0
2010-10-07 14:25:00,39.6,39.6,39.55,39.56,161300.0,26.7531,26.7531,26.7193,26.7261,161300.0
2010-10-07 14:30:00,39.56,39.59,39.54,39.54,192600.0,26.7261,26.7464,26.7126,26.7126,192600.0
2010-10-07 14:35:00,39.54,39.59,39.53,39.58,94400.0,26.7126,26.7464,26.7058,26.7396,94400.0
2010-10-07 14:40:00,39.59,39.59,39.51,39.52,155700.0,26.7464,26.7464,26.6923,26.6991,155700.0
2010-10-07 14:45:00,39.51,39.51,39.45,39.49,173900.0,26.6923,26.6923,26.6518,26.6788,173900.0
2010-10-07 14:50:00,39.5,39.53,39.47,39.52,307700.0,26.6856,26.7058,26.6653,26.6991,307700.0
2010-10-07 14:55:00,39.53,39.58,39.51,39.57,177300.0,26.7058,26.7396,26.6923,26.7328,177300.0
2010-10-07 15:00:00,39.57,39.6,39.52,39.54,202700.0,26.7328,26.7531,26.6991,26.7126,202700.0
2010-10-07 15:05:00,39.55,39.59,39.54,39.57,184200.0,26.7193,26.7464,26.7126,26.7328,184200.0
2010-10-07 15:10:00,39.56,39.58,39.54,39.57,244400.0,26.7261,26.7396,26.7126,26.7328,244400.0
2010-10-07 15:15:00,39.57,39.61,39.56,39.57,228600.0,26.7328,26.7599,26.7261,26.7328,228600.0
2010-10-07 15:20:00,39.57,39.63,39.56,39.57,264100.0,26.7328,26.7734,26.7261,26.7328,264100.0
2010-10-07 15:25:00,39.56,39.57,39.51,39.53,234200.0,26.7261,26.7328,26.6923,26.7058,234200.0
2010-10-07 15:30:00,39.53,39.54,39.48,39.51,459200.0,26.7058,26.7126,26.672,26.6923,459200.0
2010-10-07 15:35:00,39.5,39.6,39.49,39.59,339300.0,26.6856,26.7531,26.6788,26.7464,339300.0
2010-10-07 15:40:00,39.6,39.64,39.58,39.64,346500.0,26.7531,26.7801,26.7396,26.7801,346500.0
2010-10-07 15:45:00,39.64,39.67,39.58,39.58,452700.0,26.7801,26.8004,26.7396,26.7396,452700.0
2010-10-07 15:50:00,39.58,39.61,39.55,39.56,548800.0,26.7396,26.7599,26.7193,26.7261,548800.0
2010-10-07 15:55:00,39.56,39.57,39.46,39.49,1490000.0,26.7261,26.7328,26.6585,26.6788,1490000.0
2010-10-08 09:30:00,39.76,39.78,39.5,39.55,708400.0,26.8612,26.8747,26.6856,26.7193,708400.0
2010-10-08 09:35:00,39.55,39.64,39.49,39.62,492600.0,26.7193,26.7801,26.6788,26.7666,492600.0
2010-10-08 09:40:00,39.62,39.67,39.48,39.6,413500.0,26.7666,26.8004,26.672,26.7531,413500.0
2010-10-08 09:45:00,39.59,39.69,39.54,39.66,517300.0,26.7464,26.8139,26.7126,26.7936,517300.0
2010-10-08 09:50:00,39.65,39.75,39.62,39.62,487600.0,26.7869,26.8544,26.7666,26.7666,487600.0
2010-10-08 09:55:00,39.62,39.62,39.5,39.53,458500.0,26.7666,26.7666,26.6856,26.7058,458500.0
2010-10-08 10:00:00,39.54,39.6,39.5,39.57,349500.0,26.7126,26.7531,26.6856,26.7328,349500.0
2010-10-08 10:05:00,39.58,39.65,39.51,39.52,421900.0,26.7396,26.7869,26.6923,26.6991,421900.0
2010-10-08 10:10:00,39.52,39.58,39.5,39.54,231500.0,26.6991,26.7396,26.6856,26.7126,231500.0
2010-10-08 10:15:00,39.54,39.57,39.47,39.49,400300.0,26.7126,26.7328,26.6653,26.6788,400300.0
2010-10-08 10:20:00,39.49,39.5,39.36,39.37,719300.0,26.6788,26.6856,26.591,26.5977,719300.0
2010-10-08 10:25:00,39.36,39.39,39.3,39.37,416500.0,26.591,26.6112,26.5504,26.5977,416500.0
2010-10-08 10:30:00,39.37,39.5,39.36,39.47,285500.0,26.5977,26.6856,26.591,26.6653,285500.0
2010-10-08 10:35:00,39.47,39.53,39.46,39.53,197300.0,26.6653,26.7058,26.6585,26.7058,197300.0
2010-10-08 10:40:00,39.53,39.6,39.52,39.6,215300.0,26.7058,26.7531,26.6991,26.7531,215300.0
2010-10-08 10:45:00,39.6,39.6,39.51,39.51,376400.0,26.7531,26.7531,26.6923,26.6923,376400.0
2010-10-08 10:50:00,39.51,39.61,39.5,39.6,280200.0,26.6923,26.7599,26.6856,26.7531,280200.0
2010-10-08 10:55:00,39.6,39.71,39.6,39.69,278400.0,26.7531,26.8274,26.7531,26.8139,278400.0
2010-10-08 11:00:00,39.69,39.73,39.53,39.62,431000.0,26.8139,26.8409,26.7058,26.7666,431000.0
2010-10-08 11:05:00,39.62,39.65,39.53,39.54,296400.0,26.7666,26.7869,26.7058,26.7126,296400.0
2010-10-08 11:10:00,39.54,39.62,39.54,39.54,195800.0,26.7126,26.7666,26.7126,26.7126,195800.0
2010-10-08 11:15:00,39.55,39.65,39.54,39.6,437800.0,26.7193,26.7869,26.7126,26.7531,437800.0
2010-10-08 11:20:00,39.6,39.67,39.58,39.65,227300.0,26.7531,26.8004,26.7396,26.7869,227300.0
2010-10-08 11:25:00,39.65,39.68,39.59,39.63,297100.0,26.7869,26.8072,26.7464,26.7734,297100.0
2010-10-08 11:30:00,39.63,39.73,39.62,39.67,295500.0,26.7734,26.8409,26.7666,26.8004,295500.0
2010-10-08 11:35:00,39.67,39.67,39.6,39.63,126500.0,26.8004,26.8004,26.7531,26.7734,126500.0
2010-10-08 11:40:00,39.63,39.66,39.61,39.61,170100.0,26.7734,26.7936,26.7599,26.7599,170100.0
2010-10-08 11:45:00,39.62,39.69,39.61,39.69,135600.0,26.7666,26.8139,26.7599,26.8139,135600.0
2010-10-08 11:50:00,39.69,39.73,39.66,39.68,177000.0,26.8139,26.8409,26.7936,26.8072,177000.0
2010-10-08 11:55:00,39.68,39.73,39.67,39.69,156700.0,26.8072,26.8409,26.8004,26.8139,156700.0
2010-10-08 12:00:00,39.69,39.71,39.64,39.67,192700.0,26.8139,26.8274,26.7801,26.8004,192700.0
2010-10-08 12:05:00,39.67,39.69,39.64,39.67,142700.0,26.8004,26.8139,26.7801,26.8004,142700.0
2010-10-08 12:10:00,39.66,39.67,39.57,39.61,284300.0,26.7936,26.8004,26.7328,26.7599,284300.0
2010-10-08 12:15:00,39.61,39.68,39.61,39.66,131500.0,26.7599,26.8072,26.7599,26.7936,131500.0
2010-10-08 12:20:00,39.65,39.69,39.64,39.65,131300.0,26.7869,26.8139,26.7801,26.7869,131300.0
2010-10-08 12:25:00,39.65,39.66,39.62,39.63,90300.0,26.7869,26.7936,26.7666,26.7734,90300.0
2010-10-08 12:30:00,39.62,39.67,39.61,39.65,102700.0,26.7666,26.8004,26.7599,26.7869,102700.0
2010-10-08 12:35:00,39.65,39.69,39.64,39.66,178100.0,26.7869,26.8139,26.7801,26.7936,178100.0
2010-10-08 12:40:00,39.67,39.67,39.63,39.65,185500.0,26.8004,26.8004,26.7734,26.7869,185500.0
2010-10-08 12:45:00,39.66,39.66,39.6,39.6,266100.0,26.7936,26.7936,26.7531,26.7531,266100.0
2010-10-08 12:50:00,39.59,39.6,39.55,39.6,152300.0,26.7464,26.7531,26.7193,26.7531,152300.0
2010-10-08 12:55:00,39.6,39.6,39.57,39.58,131000.0,26.7531,26.7531,26.7328,26.7396,131000.0
2010-10-08 13:00:00,39.59,39.61,39.58,39.6,86900.0,26.7464,26.7599,26.7396,26.7531,86900.0
2010-10-08 13:05:00,39.59,39.6,39.54,39.55,144000.0,26.7464,26.7531,26.7126,26.7193,144000.0
2010-10-08 13:10:00,39.55,39.57,39.52,39.56,202500.0,26.7193,26.7328,26.6991,26.7261,202500.0
2010-10-08 13:15:00,39.56,39.6,39.54,39.59,239100.0,26.7261,26.7531,26.7126,26.7464,239100.0
2010-10-08 13:20:00,39.59,39.6,39.5,39.52,199400.0,26.7464,26.7531,26.6856,26.6991,199400.0
2010-10-08 13:25:00,39.51,39.53,39.5,39.52,239700.0,26.6923,26.7058,26.6856,26.6991,239700.0
2010-10-08 13:30:00,39.52,39.52,39.5,39.51,108900.0,26.6991,26.6991,26.6856,26.6923,108900.0
2010-10-08 13:35:00,39.51,39.53,39.5,39.51,253800.0,26.6923,26.7058,26.6856,26.6923,253800.0
2010-10-08 13:40:00,39.51,39.53,39.38,39.38,385200.0,26.6923,26.7058,26.6045,26.6045,385200.0
2010-10-08 13:45:00,39.39,39.39,39.29,39.36,609900.0,26.6112,26.6112,26.5437,26.591,609900.0
2010-10-08 13:50:00,39.36,39.37,39.31,39.36,317000.0,26.591,26.5977,26.5572,26.591,317000.0
2010-10-08 13:55:00,39.36,39.36,39.26,39.31,295600.0,26.591,26.591,26.5234,26.5572,295600.0
2010-10-08 14:00:00,39.32,39.33,39.23,39.28,326200.0,26.5639,26.5707,26.5031,26.5369,326200.0
2010-10-08 14:05:00,39.27,39.28,39.24,39.25,255200.0,26.5302,26.5369,26.5099,26.5167,255200.0
2010-10-08 14:10:00,39.25,39.28,39.22,39.23,280400.0,26.5167,26.5369,26.4964,26.5031,280400.0
2010-10-08 14:15:00,39.22,39.26,39.21,39.25,240300.0,26.4964,26.5234,26.4896,26.5167,240300.0
2010-10-08 14:20:00,39.25,39.28,39.23,39.25,583400.0,26.5167,26.5369,26.5031,26.5167,583400.0
2010-10-08 14:25:00,39.24,39.28,39.22,39.25,494800.0,26.5099,26.5369,26.4964,26.5167,494800.0
2010-10-08 14:30:00,39.26,39.28,39.2,39.21,367200.0,26.5234,26.5369,26.4829,26.4896,367200.0
2010-10-08 14:35:00,39.22,39.24,39.21,39.24,267500.0,26.4964,26.5099,26.4896,26.5099,267500.0
2010-10-08 14:40:00,39.24,39.26,39.21,39.26,319600.0,26.5099,26.5234,26.4896,26.5234,319600.0
2010-10-08 14:45:00,39.26,39.28,39.22,39.23,272000.0,26.5234,26.5369,26.4964,26.5031,272000.0
2010-10-08 14:50:00,39.23,39.23,39.16,39.17,306300.0,26.5031,26.5031,26.4559,26.4626,306300.0
2010-10-08 14:55:00,39.16,39.2,39.13,39.17,299400.0,26.4559,26.4829,26.4356,26.4626,299400.0
2010-10-08 15:00:00,39.17,39.3,39.16,39.29,333000.0,26.4626,26.5504,26.4559,26.5437,333000.0
2010-10-08 15:05:00,39.29,39.32,39.26,39.31,271500.0,26.5437,26.5639,26.5234,26.5572,271500.0
2010-10-08 15:10:00,39.32,39.35,39.24,39.25,440600.0,26.5639,26.5842,26.5099,26.5167,440600.0
2010-10-08 15:15:00,39.25,39.3,39.25,39.25,236800.0,26.5167,26.5504,26.5167,26.5167,236800.0
2010-10-08 15:20:00,39.25,39.26,39.19,39.22,325200.0,26.5167,26.5234,26.4761,26.4964,325200.0
2010-10-08 15:25:00,39.22,39.26,39.21,39.24,244300.0,26.4964,26.5234,26.4896,26.5099,244300.0
2010-10-08 15:30:00,39.24,39.3,39.24,39.3,782800.0,26.5099,26.5504,26.5099,26.5504,782800.0
2010-10-08 15:35:00,39.3,39.33,39.27,39.27,348300.0,26.5504,26.5707,26.5302,26.5302,348300.0
2010-10-08 15:40:00,39.27,39.38,39.25,39.34,560700.0,26.5302,26.6045,26.5167,26.5775,560700.0
2010-10-08 15:45:00,39.33,39.35,39.31,39.34,372300.0,26.5707,26.5842,26.5572,26.5775,372300.0
2010-10-08 15:50:00,39.35,39.37,39.33,39.35,561800.0,26.5842,26.5977,26.5707,26.5842,561800.0
2010-10-08 15:55:00,39.35,39.38,39.28,39.31,1465300.0,26.5842,26.6045,26.5369,26.5572,1465300.0
2010-10-11 09:30:00,39.52,39.65,39.42,39.63,520900.0,26.6991,26.7869,26.6315,26.7734,520900.0
2010-10-11 09:35:00,39.63,39.67,39.47,39.65,626600.0,26.7734,26.8004,26.6653,26.7869,626600.0
2010-10-11 09:40:00,39.65,39.67,39.54,39.6,363600.0,26.7869,26.8004,26.7126,26.7531,363600.0
2010-10-11 09:45:00,39.6,39.61,39.41,39.42,642500.0,26.7531,26.7599,26.6247,26.6315,642500.0
2010-10-11 09:50:00,39.43,39.56,39.4,39.54,440300.0,26.6383,26.7261,26.618,26.7126,440300.0
2010-10-11 09:55:00,39.54,39.54,39.48,39.51,419200.0,26.7126,26.7126,26.672,26.6923,419200.0
2010-10-11 10:00:00,39.51,39.61,39.51,39.58,608300.0,26.6923,26.7599,26.6923,26.7396,608300.0
2010-10-11 10:05:00,39.57,39.62,39.56,39.61,377700.0,26.7328,26.7666,26.7261,26.7599,377700.0
2010-10-11 10:10:00,39.6,39.6,39.56,39.6,194500.0,26.7531,26.7531,26.7261,26.7531,194500.0
2010-10-11 10:15:00,39.59,39.64,39.57,39.61,491400.0,26.7464,26.7801,26.7328,26.7599,491400.0
2010-10-11 10:20:00,39.61,39.69,39.6,39.69,305600.0,26.7599,26.8139,26.7531,26.8139,305600.0
2010-10-11 10:25:00,39.69,39.77,39.67,39.76,496100.0,26.8139,26.868,26.8004,26.8612,496100.0
2010-10-11 10:30:00,39.76,39.84,39.76,39.8,539600.0,26.8612,26.9152,26.8612,26.8882,539600.0
2010-10-11 10:35:00,39.81,39.83,39.76,39.81,347800.0,26.895,26.9085,26.8612,26.895,347800.0
2010-10-11 10:40:00,39.81,39.84,39.8,39.81,211000.0,26.895,26.9152,26.8882,26.895,211000.0
2010-10-11 10:45:00,39.8,39.84,39.75,39.82,612300.0,26.8882,26.9152,26.8544,26.9017,612300.0
2010-10-11 10:50:00,39.82,39.9,39.82,39.87,311600.0,26.9017,26.9558,26.9017,26.9355,311600.0
2010-10-11 10:55:00,39.86,39.88,39.76,39.79,1332100.0,26.9288,26.9423,26.8612,26.8815,1332100.0
2010-10-11 11:00:00,39.79,39.84,39.76,39.79,243100.0,26.8815,26.9152,26.8612,26.8815,243100.0
2010-10-11 11:05:00,39.78,39.79,39.75,39.78,303900.0,26.8747,26.8815,26.8544,26.8747,303900.0
2010-10-11 11:10:00,39.78,39.81,39.74,39.75,286400.0,26.8747,26.895,26.8477,26.8544,286400.0
2010-10-11 11:15:00,39.75,39.78,39.75,39.75,182100.0,26.8544,26.8747,26.8544,26.8544,182100.0
2010-10-11 11:20:00,39.75,39.79,39.72,39.75,204200.0,26.8544,26.8815,26.8342,26.8544,204200.0
2010-10-11 11:25:00,39.75,39.78,39.73,39.75,192700.0,26.8544,26.8747,26.8409,26.8544,192700.0
2010-10-11 11:30:00,39.76,39.85,39.76,39.82,257200.0,26.8612,26.922,26.8612,26.9017,257200.0
2010-10-11 11:35:00,39.81,39.89,39.81,39.87,337500.0,26.895,26.949,26.895,26.9355,337500.0
2010-10-11 11:40:00,39.87,39.9,39.84,39.9,230300.0,26.9355,26.9558,26.9152,26.9558,230300.0
2010-10-11 11:45:00,39.9,39.9,39.82,39.83,190700.0,26.9558,26.9558,26.9017,26.9085,190700.0
2010-10-11 11:50:00,39.83,39.85,39.81,39.84,212600.0,26.9085,26.922,26.895,26.9152,212600.0
2010-10-11 11:55:00,39.84,39.84,39.78,39.8,144300.0,26.9152,26.9152,26.8747,26.8882,144300.0
2010-10-11 12:00:00,39.8,39.83,39.79,39.82,158500.0,26.8882,26.9085,26.8815,26.9017,158500.0
2010-10-11 12:05:00,39.82,39.83,39.76,39.82,128200.0,26.9017,26.9085,26.8612,26.9017,128200.0
2010-10-11 12:10:00,39.82,39.88,39.77,39.84,158000.0,26.9017,26.9423,26.868,26.9152,158000.0
2010-10-11 12:15:00,39.84,39.85,39.8,39.83,137200.0,26.9152,26.922,26.8882,26.9085,137200.0
2010-10-11 12:20:00,39.83,39.83,39.78,39.83,128700.0,26.9085,26.9085,26.8747,26.9085,128700.0
2010-10-11 12:25:00,39.83,39.86,39.83,39.84,81900.0,26.9085,26.9288,26.9085,26.9152,81900.0
2010-10-11 12:30:00,39.83,39.86,39.83,39.84,102300.0,26.9085,26.9288,26.9085,26.9152,102300.0
2010-10-11 12:35:00,39.84,39.86,39.82,39.83,286900.0,26.9152,26.9288,26.9017,26.9085,286900.0
2010-10-11 12:40:00,39.83,39.84,39.79,39.8,329300.0,26.9085,26.9152,26.8815,26.8882,329300.0
2010-10-11 12:45:00,39.79,39.83,39.78,39.83,225700.0,26.8815,26.9085,26.8747,26.9085,225700.0
2010-10-11 12:50:00,39.83,39.89,39.82,39.85,320600.0,26.9085,26.949,26.9017,26.922,320600.0
2010-10-11 12:55:00,39.86,39.89,39.85,39.89,62600.0,26.9288,26.949,26.922,26.949,62600.0
2010-10-11 13:00:00,39.89,39.91,39.88,39.9,286100.0,26.949,26.9625,26.9423,26.9558,286100.0
2010-10-11 13:05:00,39.89,39.9,39.87,39.89,207600.0,26.949,26.9558,26.9355,26.949,207600.0
2010-10-11 13:10:00,39.88,39.9,39.8,39.83,338100.0,26.9423,26.9558,26.8882,26.9085,338100.0
2010-10-11 13:15:00,39.82,39.82,39.75,39.76,244700.0,26.9017,26.9017,26.8544,26.8612,244700.0
2010-10-11 13:20:00,39.76,39.76,39.68,39.75,611400.0,26.8612,26.8612,26.8072,26.8544,611400.0
2010-10-11 13:25:00,39.75,39.78,39.72,39.77,214800.0,26.8544,26.8747,26.8342,26.868,214800.0
2010-10-11 13:30:00,39.77,39.78,39.72,39.73,88500.0,26.868,26.8747,26.8342,26.8409,88500.0
2010-10-11 13:35:00,39.73,39.77,39.71,39.74,235100.0,26.8409,26.868,26.8274,26.8477,235100.0
2010-10-11 13:40:00,39.74,39.77,39.74,39.77,81200.0,26.8477,26.868,26.8477,26.868,81200.0
2010-10-11 13:45:00,39.77,39.86,39.74,39.85,206400.0,26.868,26.9288,26.8477,26.922,206400.0
2010-10-11 13:50:00,39.86,39.86,39.79,39.81,186900.0,26.9288,26.9288,26.8815,26.895,186900.0
2010-10-11 13:55:00,39.8,39.81,39.77,39.81,111300.0,26.8882,26.895,26.868,26.895,111300.0
2010-10-11 14:00:00,39.81,39.82,39.72,39.72,258100.0,26.895,26.9017,26.8342,26.8342,258100.0
2010-10-11 14:05:00,39.72,39.8,39.72,39.78,188800.0,26.8342,26.8882,26.8342,26.8747,188800.0
2010-10-11 14:10:00,39.78,39.78,39.71,39.76,266900.0,26.8747,26.8747,26.8274,26.8612,266900.0
2010-10-11 14:15:00,39.76,39.8,39.74,39.77,139700.0,26.8612,26.8882,26.8477,26.868,139700.0
2010-10-11 14:20:00,39.77,39.78,39.72,39.72,131700.0,26.868,26.8747,26.8342,26.8342,131700.0
2010-10-11 14:25:00,39.72,39.75,39.67,39.74,339100.0,26.8342,26.8544,26.8004,26.8477,339100.0
2010-10-11 14:30:00,39.73,39.8,39.71,39.79,223200.0,26.8409,26.8882,26.8274,26.8815,223200.0
2010-10-11 14:35:00,39.79,39.84,39.78,39.81,173000.0,26.8815,26.9152,26.8747,26.895,173000.0
2010-10-11 14:40:00,39.81,39.84,39.75,39.75,156200.0,26.895,26.9152,26.8544,26.8544,156200.0
2010-10-11 14:45:00,39.75,39.76,39.7,39.72,226800.0,26.8544,26.8612,26.8207,26.8342,226800.0
2010-10-11 14:50:00,39.72,39.72,39.66,39.71,198200.0,26.8342,26.8342,26.7936,26.8274,198200.0
2010-10-11 14:55:00,39.71,39.72,39.68,39.71,197700.0,26.8274,26.8342,26.8072,26.8274,197700.0
2010-10-11 15:00:00,39.71,39.76,39.68,39.72,146800.0,26.8274,26.8612,26.8072,26.8342,146800.0
2010-10-11 15:05:00,39.72,39.74,39.71,39.74,114100.0,26.8342,26.8477,26.8274,26.8477,114100.0
2010-10-11 15:10:00,39.74,39.74,39.67,39.7,244100.0,26.8477,26.8477,26.8004,26.8207,244100.0
2010-10-11 15:15:00,39.7,39.72,39.67,39.69,260600.0,26.8207,26.8342,26.8004,26.8139,260600.0
2010-10-11 15:20:00,39.69,39.7,39.65,39.68,377900.0,26.8139,26.8207,26.7869,26.8072,377900.0
2010-10-11 15:25:00,39.68,39.72,39.67,39.68,299500.0,26.8072,26.8342,26.8004,26.8072,299500.0
2010-10-11 15:30:00,39.68,39.71,39.65,39.67,366500.0,26.8072,26.8274,26.7869,26.8004,366500.0
2010-10-11 15:35:00,39.66,39.7,39.65,39.67,324400.0,26.7936,26.8207,26.7869,26.8004,324400.0
2010-10-11 15:40:00,39.66,39.69,39.6,39.69,593800.0,26.7936,26.8139,26.7531,26.8139,593800.0
2010-10-11 15:45:00,39.68,39.75,39.67,39.74,424000.0,26.8072,26.8544,26.8004,26.8477,424000.0
2010-10-11 15:50:00,39.74,39.77,39.71,39.72,484100.0,26.8477,26.868,26.8274,26.8342,484100.0
2010-10-11 15:55:00,39.71,39.75,39.68,39.75,805200.0,26.8274,26.8544,26.8072,26.8544,805200.0
2010-10-12 09:30:00,39.47,39.72,39.47,39.68,651700.0,26.6653,26.8342,26.6653,26.8072,651700.0
2010-10-12 09:35:00,39.68,39.72,39.62,39.7,643500.0,26.8072,26.8342,26.7666,26.8207,643500.0
2010-10-12 09:40:00,39.69,39.76,39.67,39.74,578000.0,26.8139,26.8612,26.8004,26.8477,578000.0
2010-10-12 09:45:00,39.75,39.75,39.63,39.64,515000.0,26.8544,26.8544,26.7734,26.7801,515000.0
2010-10-12 09:50:00,39.64,39.76,39.58,39.75,1120700.0,26.7801,26.8612,26.7396,26.8544,1120700.0
2010-10-12 09:55:00,39.75,39.87,39.68,39.85,1231600.0,26.8544,26.9355,26.8072,26.922,1231600.0
2010-10-12 10:00:00,39.84,39.88,39.78,39.86,543100.0,26.9152,26.9423,26.8747,26.9288,543100.0
2010-10-12 10:05:00,39.85,39.88,39.72,39.73,511000.0,26.922,26.9423,26.8342,26.8409,511000.0
2010-10-12 10:10:00,39.73,39.81,39.71,39.8,425200.0,26.8409,26.895,26.8274,26.8882,425200.0
2010-10-12 10:15:00,39.8,39.83,39.78,39.79,449300.0,26.8882,26.9085,26.8747,26.8815,449300.0
2010-10-12 10:20:00,39.78,39.8,39.75,39.75,313100.0,26.8747,26.8882,26.8544,26.8544,313100.0
2010-10-12 10:25:00,39.76,39.77,39.7,39.76,348600.0,26.8612,26.868,26.8207,26.8612,348600.0
2010-10-12 10:30:00,39.76,39.77,39.67,39.7,329100.0,26.8612,26.868,26.8004,26.8207,329100.0
2010-10-12 10:35:00,39.7,39.77,39.68,39.74,213800.0,26.8207,26.868,26.8072,26.8477,213800.0
2010-10-12 10:40:00,39.75,39.82,39.72,39.78,435300.0,26.8544,26.9017,26.8342,26.8747,435300.0
2010-10-12 10:45:00,39.78,39.9,39.77,39.89,595400.0,26.8747,26.9558,26.868,26.949,595400.0
2010-10-12 10:50:00,39.89,39.92,39.85,39.86,342100.0,26.949,26.9693,26.922,26.9288,342100.0
2010-10-12 10:55:00,39.87,39.88,39.83,39.84,251900.0,26.9355,26.9423,26.9085,26.9152,251900.0
2010-10-12 11:00:00,39.85,39.9,39.81,39.9,215100.0,26.922,26.9558,26.895,26.9558,215100.0
2010-10-12 11:05:00,39.9,39.94,39.88,39.89,313200.0,26.9558,26.9828,26.9423,26.949,313200.0
2010-10-12 11:10:00,39.88,39.93,39.88,39.92,269600.0,26.9423,26.9761,26.9423,26.9693,269600.0
2010-10-12 11:15:00,39.93,39.99,39.92,39.95,334300.0,26.9761,27.0166,26.9693,26.9896,334300.0
2010-10-12 11:20:00,39.95,39.98,39.95,39.96,148700.0,26.9896,27.0098,26.9896,26.9963,148700.0
2010-10-12 11:25:00,39.97,40.0,39.96,40.0,157800.0,27.0031,27.0233,26.9963,27.0233,157800.0
2010-10-12 11:30:00,39.99,40.05,39.98,40.02,415900.0,27.0166,27.0571,27.0098,27.0369,415900.0
2010-10-12 11:35:00,40.01,40.08,40.0,40.05,367900.0,27.0301,27.0774,27.0233,27.0571,367900.0
2010-10-12 11:40:00,40.04,40.08,40.04,40.07,252000.0,27.0504,27.0774,27.0504,27.0706,252000.0
2010-10-12 11:45:00,40.06,40.08,40.04,40.07,331400.0,27.0639,27.0774,27.0504,27.0706,331400.0
2010-10-12 11:50:00,40.06,40.08,39.81,40.07,291000.0,27.0639,27.0774,26.895,27.0706,291000.0
2010-10-12 11:55:00,40.07,40.09,40.06,40.08,331200.0,27.0706,27.0841,27.0639,27.0774,331200.0
2010-10-12 12:00:00,40.08,40.1,40.02,40.03,590800.0,27.0774,27.0909,27.0369,27.0436,590800.0
2010-10-12 12:05:00,40.03,40.05,40.0,40.03,160600.0,27.0436,27.0571,27.0233,27.0436,160600.0
2010-10-12 12:10:00,40.02,40.04,40.0,40.02,192600.0,27.0369,27.0504,27.0233,27.0369,192600.0
2010-10-12 12:15:00,40.01,40.07,39.99,40.06,267900.0,27.0301,27.0706,27.0166,27.0639,267900.0
2010-10-12 12:20:00,40.06,40.09,40.03,40.03,214700.0,27.0639,27.0841,27.0436,27.0436,214700.0
2010-10-12 12:25:00,40.03,40.05,40.02,40.03,136500.0,27.0436,27.0571,27.0369,27.0436,136500.0
2010-10-12 12:30:00,40.02,40.05,40.02,40.05,110700.0,27.0369,27.0571,27.0369,27.0571,110700.0
2010-10-12 12:35:00,40.05,40.06,40.03,40.05,102000.0,27.0571,27.0639,27.0436,27.0571,102000.0
2010-10-12 12:40:00,40.05,40.06,40.04,40.04,152700.0,27.0571,27.0639,27.0504,27.0504,152700.0
2010-10-12 12:45:00,40.04,40.06,40.02,40.05,201300.0,27.0504,27.0639,27.0369,27.0571,201300.0
2010-10-12 12:50:00,40.04,40.04,40.0,40.02,167400.0,27.0504,27.0504,27.0233,27.0369,167400.0
2010-10-12 12:55:00,40.01,40.02,39.98,39.98,403700.0,27.0301,27.0369,27.0098,27.0098,403700.0
2010-10-12 13:00:00,39.98,40.0,39.95,39.97,522000.0,27.0098,27.0233,26.9896,27.0031,522000.0
2010-10-12 13:05:00,39.97,40.01,39.95,40.01,362600.0,27.0031,27.0301,26.9896,27.0301,362600.0
2010-10-12 13:10:00,40.01,40.01,39.99,40.0,216100.0,27.0301,27.0301,27.0166,27.0233,216100.0
2010-10-12 13:15:00,40.0,40.03,40.0,40.03,210800.0,27.0233,27.0436,27.0233,27.0436,210800.0
2010-10-12 13:20:00,40.03,40.03,40.02,40.02,57900.0,27.0436,27.0436,27.0369,27.0369,57900.0
2010-10-12 13:25:00,40.03,40.05,40.02,40.04,122200.0,27.0436,27.0571,27.0369,27.0504,122200.0
2010-10-12 13:30:00,40.04,40.05,40.02,40.02,137100.0,27.0504,27.0571,27.0369,27.0369,137100.0
2010-10-12 13:35:00,40.02,40.05,40.01,40.03,202500.0,27.0369,27.0571,27.0301,27.0436,202500.0
2010-10-12 13:40:00,40.03,40.04,40.01,40.01,150500.0,27.0436,27.0504,27.0301,27.0301,150500.0
2010-10-12 13:45:00,40.01,40.05,40.01,40.03,194400.0,27.0301,27.0571,27.0301,27.0436,194400.0
2010-10-12 13:50:00,40.03,40.08,40.03,40.08,164900.0,27.0436,27.0774,27.0436,27.0774,164900.0
2010-10-12 13:55:00,40.08,40.08,40.04,40.05,293000.0,27.0774,27.0774,27.0504,27.0571,293000.0
2010-10-12 14:00:00,40.05,40.17,39.99,40.14,948100.0,27.0571,27.1382,27.0166,27.1179,948100.0
2010-10-12 14:05:00,40.15,40.22,40.12,40.18,629700.0,27.1247,27.172,27.1044,27.1449,629700.0
2010-10-12 14:10:00,40.19,40.31,40.18,40.3,990200.0,27.1517,27.2328,27.1449,27.226,990200.0
2010-10-12 14:15:00,40.31,40.38,40.27,40.3,764300.0,27.2328,27.2801,27.2058,27.226,764300.0
2010-10-12 14:20:00,40.29,40.29,40.2,40.24,555600.0,27.2193,27.2193,27.1585,27.1855,555600.0
2010-10-12 14:25:00,40.24,40.27,40.22,40.23,372900.0,27.1855,27.2058,27.172,27.1787,372900.0
2010-10-12 14:30:00,40.24,40.25,40.1,40.17,694700.0,27.1855,27.1922,27.0909,27.1382,694700.0
2010-10-12 14:35:00,40.18,40.19,40.12,40.13,287000.0,27.1449,27.1517,27.1044,27.1112,287000.0
2010-10-12 14:40:00,40.12,40.17,40.12,40.15,325600.0,27.1044,27.1382,27.1044,27.1247,325600.0
2010-10-12 14:45:00,40.15,40.17,40.1,40.1,456700.0,27.1247,27.1382,27.0909,27.0909,456700.0
2010-10-12 14:50:00,40.1,40.17,40.08,40.17,589200.0,27.0909,27.1382,27.0774,27.1382,589200.0
2010-10-12 14:55:00,40.17,40.18,40.12,40.17,320000.0,27.1382,27.1449,27.1044,27.1382,320000.0
2010-10-12 15:00:00,40.16,40.17,40.06,40.08,327500.0,27.1314,27.1382,27.0639,27.0774,327500.0
2010-10-12 15:05:00,40.08,40.18,40.06,40.18,342700.0,27.0774,27.1449,27.0639,27.1449,342700.0
2010-10-12 15:10:00,40.17,40.23,40.14,40.2,397600.0,27.1382,27.1787,27.1179,27.1585,397600.0
2010-10-12 15:15:00,40.2,40.24,40.17,40.2,476000.0,27.1585,27.1855,27.1382,27.1585,476000.0
2010-10-12 15:20:00,40.2,40.43,40.16,40.38,1419500.0,27.1585,27.3138,27.1314,27.2801,1419500.0
2010-10-12 15:25:00,40.39,40.45,40.37,40.41,657100.0,27.2868,27.3274,27.2733,27.3003,657100.0
2010-10-12 15:30:00,40.41,40.47,40.4,40.41,946900.0,27.3003,27.3409,27.2936,27.3003,946900.0
2010-10-12 15:35:00,40.41,40.45,40.4,40.44,776200.0,27.3003,27.3274,27.2936,27.3206,776200.0
2010-10-12 15:40:00,40.43,40.45,40.4,40.44,684200.0,27.3138,27.3274,27.2936,27.3206,684200.0
2010-10-12 15:45:00,40.43,40.49,40.38,40.48,989700.0,27.3138,27.3544,27.2801,27.3476,989700.0
2010-10-12 15:50:00,40.48,40.49,40.4,40.43,1405000.0,27.3476,27.3544,27.2936,27.3138,1405000.0
2010-10-12 15:55:00,40.42,40.44,40.35,40.38,1830400.0,27.3071,27.3206,27.2598,27.2801,1830400.0
2010-10-13 09:30:00,40.66,40.72,40.37,40.47,2620500.0,27.4692,27.5098,27.2733,27.3409,2620500.0
2010-10-13 09:35:00,40.47,40.48,40.15,40.35,2675400.0,27.3409,27.3476,27.1247,27.2598,2675400.0
2010-10-13 09:40:00,40.34,40.42,40.26,40.39,1860600.0,27.253,27.3071,27.199,27.2868,1860600.0
2010-10-13 09:45:00,40.39,40.65,40.39,40.53,2094200.0,27.2868,27.4625,27.2868,27.3814,2094200.0
2010-10-13 09:50:00,40.53,40.53,40.35,40.39,1931900.0,27.3814,27.3814,27.2598,27.2868,1931900.0
2010-10-13 09:55:00,40.39,40.41,40.18,40.23,1547600.0,27.2868,27.3003,27.1449,27.1787,1547600.0
2010-10-13 10:00:00,40.23,40.37,40.23,40.37,1360000.0,27.1787,27.2733,27.1787,27.2733,1360000.0
2010-10-13 10:05:00,40.37,40.37,40.24,40.29,668900.0,27.2733,27.2733,27.1855,27.2193,668900.0
2010-10-13 10:10:00,40.3,40.31,40.1,40.15,1138600.0,27.226,27.2328,27.0909,27.1247,1138600.0
2010-10-13 10:15:00,40.16,40.27,40.11,40.12,710800.0,27.1314,27.2058,27.0977,27.1044,710800.0
2010-10-13 10:20:00,40.12,40.2,40.07,40.14,973900.0,27.1044,27.1585,27.0706,27.1179,973900.0
2010-10-13 10:25:00,40.14,40.18,40.09,40.12,845000.0,27.1179,27.1449,27.0841,27.1044,845000.0
2010-10-13 10:30:00,40.13,40.13,39.97,40.06,1575600.0,27.1112,27.1112,27.0031,27.0639,1575600.0
2010-10-13 10:35:00,40.05,40.15,40.05,40.09,794600.0,27.0571,27.1247,27.0571,27.0841,794600.0
2010-10-13 10:40:00,40.08,40.1,40.03,40.04,991900.0,27.0774,27.0909,27.0436,27.0504,991900.0
2010-10-13 10:45:00,40.04,40.13,40.03,40.13,484700.0,27.0504,27.1112,27.0436,27.1112,484700.0
2010-10-13 10:50:00,40.13,40.2,40.1,40.19,643600.0,27.1112,27.1585,27.0909,27.1517,643600.0
2010-10-13 10:55:00,40.19,40.3,40.18,40.3,1093100.0,27.1517,27.226,27.1449,27.226,1093100.0
2010-10-13 11:00:00,40.3,40.37,40.25,40.35,1218400.0,27.226,27.2733,27.1922,27.2598,1218400.0
2010-10-13 11:05:00,40.34,40.42,40.31,40.41,1094900.0,27.253,27.3071,27.2328,27.3003,1094900.0
2010-10-13 11:10:00,40.4,40.45,40.36,40.37,772700.0,27.2936,27.3274,27.2666,27.2733,772700.0
2010-10-13 11:15:00,40.37,40.4,40.3,40.4,1056200.0,27.2733,27.2936,27.226,27.2936,1056200.0
2010-10-13 11:20:00,40.39,40.44,40.38,40.41,766800.0,27.2868,27.3206,27.2801,27.3003,766800.0
2010-10-13 11:25:00,40.4,40.41,40.33,40.35,670000.0,27.2936,27.3003,27.2463,27.2598,670000.0
2010-10-13 11:30:00,40.35,40.39,40.33,40.37,529700.0,27.2598,27.2868,27.2463,27.2733,529700.0
2010-10-13 11:35:00,40.38,40.39,40.36,40.38,315400.0,27.2801,27.2868,27.2666,27.2801,315400.0
2010-10-13 11:40:00,40.38,40.38,40.32,40.35,480200.0,27.2801,27.2801,27.2395,27.2598,480200.0
2010-10-13 11:45:00,40.35,40.44,40.35,40.41,450600.0,27.2598,27.3206,27.2598,27.3003,450600.0
2010-10-13 11:50:00,40.41,40.41,40.32,40.34,393200.0,27.3003,27.3003,27.2395,27.253,393200.0
2010-10-13 11:55:00,40.35,40.35,40.26,40.29,376400.0,27.2598,27.2598,27.199,27.2193,376400.0
2010-10-13 12:00:00,40.29,40.35,40.26,40.26,388400.0,27.2193,27.2598,27.199,27.199,388400.0
2010-10-13 12:05:00,40.26,40.32,40.25,40.25,339600.0,27.199,27.2395,27.1922,27.1922,339600.0
2010-10-13 12:10:00,40.25,40.27,40.22,40.25,310800.0,27.1922,27.2058,27.172,27.1922,310800.0
2010-10-13 12:15:00,40.25,40.26,40.2,40.22,305800.0,27.1922,27.199,27.1585,27.172,305800.0
2010-10-13 12:20:00,40.21,40.24,40.2,40.22,291700.0,27.1652,27.1855,27.1585,27.172,291700.0
2010-10-13 12:25:00,40.22,40.26,40.15,40.16,547500.0,27.172,27.199,27.1247,27.1314,547500.0
2010-10-13 12:30:00,40.16,40.25,40.16,40.23,393500.0,27.1314,27.1922,27.1314,27.1787,393500.0
2010-10-13 12:35:00,40.23,40.25,40.18,40.18,372000.0,27.1787,27.1922,27.1449,27.1449,372000.0
2010-10-13 12:40:00,40.19,40.26,40.18,40.24,421000.0,27.1517,27.199,27.1449,27.1855,421000.0
2010-10-13 12:45:00,40.24,40.25,40.19,40.22,241700.0,27.1855,27.1922,27.1517,27.172,241700.0
2010-10-13 12:50:00,40.21,40.29,40.21,40.28,199800.0,27.1652,27.2193,27.1652,27.2125,199800.0
2010-10-13 12:55:00,40.28,40.28,40.22,40.25,468600.0,27.2125,27.2125,27.172,27.1922,468600.0
2010-10-13 13:00:00,40.24,40.26,40.23,40.25,185900.0,27.1855,27.199,27.1787,27.1922,185900.0
2010-10-13 13:05:00,40.25,40.27,40.21,40.23,283100.0,27.1922,27.2058,27.1652,27.1787,283100.0
2010-10-13 13:10:00,40.24,40.27,40.21,40.24,367200.0,27.1855,27.2058,27.1652,27.1855,367200.0
2010-10-13 13:15:00,40.23,40.27,40.23,40.24,416900.0,27.1787,27.2058,27.1787,27.1855,416900.0
2010-10-13 13:20:00,40.23,40.25,40.1,40.11,576900.0,27.1787,27.1922,27.0909,27.0977,576900.0
2010-10-13 13:25:00,40.11,40.13,40.02,40.04,629800.0,27.0977,27.1112,27.0369,27.0504,629800.0
2010-10-13 13:30:00,40.04,40.06,39.98,40.05,838800.0,27.0504,27.0639,27.0098,27.0571,838800.0
2010-10-13 13:35:00,40.04,40.05,39.99,40.04,637700.0,27.0504,27.0571,27.0166,27.0504,637700.0
2010-10-13 13:40:00,40.04,40.06,39.97,39.99,548600.0,27.0504,27.0639,27.0031,27.0166,548600.0
2010-10-13 13:45:00,40.0,40.0,39.91,39.93,851700.0,27.0233,27.0233,26.9625,26.9761,851700.0
2010-10-13 13:50:00,39.94,40.0,39.9,39.99,516300.0,26.9828,27.0233,26.9558,27.0166,516300.0
2010-10-13 13:55:00,39.99,40.0,39.91,39.98,468700.0,27.0166,27.0233,26.9625,27.0098,468700.0
2010-10-13 14:00:00,39.97,39.99,39.9,39.97,757800.0,27.0031,27.0166,26.9558,27.0031,757800.0
2010-10-13 14:05:00,39.99,40.04,39.98,40.02,671300.0,27.0166,27.0504,27.0098,27.0369,671300.0
2010-10-13 14:10:00,40.01,40.03,39.96,40.02,1539600.0,27.0301,27.0436,26.9963,27.0369,1539600.0
2010-10-13 14:15:00,40.03,40.06,40.0,40.05,506200.0,27.0436,27.0639,27.0233,27.0571,506200.0
2010-10-13 14:20:00,40.04,40.09,39.99,40.0,440100.0,27.0504,27.0841,27.0166,27.0233,440100.0
2010-10-13 14:25:00,40.0,40.04,39.96,39.96,559100.0,27.0233,27.0504,26.9963,26.9963,559100.0
2010-10-13 14:30:00,39.97,40.0,39.9,39.9,667800.0,27.0031,27.0233,26.9558,26.9558,667800.0
2010-10-13 14:35:00,39.9,39.96,39.9,39.91,576100.0,26.9558,26.9963,26.9558,26.9625,576100.0
2010-10-13 14:40:00,39.92,39.94,39.9,39.91,401900.0,26.9693,26.9828,26.9558,26.9625,401900.0
2010-10-13 14:45:00,39.92,39.94,39.86,39.86,566500.0,26.9693,26.9828,26.9288,26.9288,566500.0
2010-10-13 14:50:00,39.87,39.91,39.79,39.83,834100.0,26.9355,26.9625,26.8815,26.9085,834100.0
2010-10-13 14:55:00,39.84,39.93,39.83,39.88,634900.0,26.9152,26.9761,26.9085,26.9423,634900.0
2010-10-13 15:00:00,39.87,39.89,39.77,39.79,914100.0,26.9355,26.949,26.868,26.8815,914100.0
2010-10-13 15:05:00,39.8,39.86,39.77,39.78,880100.0,26.8882,26.9288,26.868,26.8747,880100.0
2010-10-13 15:10:00,39.79,39.8,39.72,39.72,925500.0,26.8815,26.8882,26.8342,26.8342,925500.0
2010-10-13 15:15:00,39.73,39.83,39.7,39.83,775800.0,26.8409,26.9085,26.8207,26.9085,775800.0
2010-10-13 15:20:00,39.83,39.89,39.81,39.82,685300.0,26.9085,26.949,26.895,26.9017,685300.0
2010-10-13 15:25:00,39.82,39.82,39.59,39.6,1195500.0,26.9017,26.9017,26.7464,26.7531,1195500.0
2010-10-13 15:30:00,39.6,39.71,39.58,39.69,800000.0,26.7531,26.8274,26.7396,26.8139,800000.0
2010-10-13 15:35:00,39.7,39.79,39.69,39.69,886000.0,26.8207,26.8815,26.8139,26.8139,886000.0
2010-10-13 15:40:00,39.69,39.77,39.68,39.76,635200.0,26.8139,26.868,26.8072,26.8612,635200.0
2010-10-13 15:45:00,39.76,39.87,39.71,39.81,1665400.0,26.8612,26.9355,26.8274,26.895,1665400.0
2010-10-13 15:50:00,39.81,39.87,39.75,39.8,1438900.0,26.895,26.9355,26.8544,26.8882,1438900.0
2010-10-13 15:55:00,39.8,39.89,39.79,39.85,2139200.0,26.8882,26.949,26.8815,26.922,2139200.0
2010-10-14 09:30:00,39.24,39.38,38.75,38.76,2768400.0,26.5099,26.6045,26.1789,26.1856,2768400.0
2010-10-14 09:35:00,38.76,38.97,38.47,38.94,4578700.0,26.1856,26.3275,25.9897,26.3072,4578700.0
2010-10-14 09:40:00,38.94,39.09,38.89,39.09,2810400.0,26.3072,26.4086,26.2734,26.4086,2810400.0
2010-10-14 09:45:00,39.09,39.21,38.94,38.96,1490700.0,26.4086,26.4896,26.3072,26.3207,1490700.0
2010-10-14 09:50:00,38.95,39.03,38.91,39.01,1103500.0,26.314,26.368,26.287,26.3545,1103500.0
2010-10-14 09:55:00,39.02,39.04,38.8,38.81,1030600.0,26.3613,26.3748,26.2126,26.2194,1030600.0
2010-10-14 10:00:00,38.82,38.87,38.75,38.76,1083600.0,26.2262,26.2599,26.1789,26.1856,1083600.0
2010-10-14 10:05:00,38.75,38.8,38.67,38.7,1212900.0,26.1789,26.2126,26.1248,26.1451,1212900.0
2010-10-14 10:10:00,38.7,38.71,38.57,38.63,1458300.0,26.1451,26.1518,26.0573,26.0978,1458300.0
2010-10-14 10:15:00,38.63,38.69,38.55,38.6,1201600.0,26.0978,26.1383,26.0437,26.0775,1201600.0
2010-10-14 10:20:00,38.59,38.78,38.59,38.77,855200.0,26.0708,26.1991,26.0708,26.1924,855200.0
2010-10-14 10:25:00,38.77,38.8,38.7,38.74,1128700.0,26.1924,26.2126,26.1451,26.1721,1128700.0
2010-10-14 10:30:00,38.75,38.8,38.71,38.77,568900.0,26.1789,26.2126,26.1518,26.1924,568900.0
2010-10-14 10:35:00,38.78,38.88,38.77,38.88,611200.0,26.1991,26.2667,26.1924,26.2667,611200.0
2010-10-14 10:40:00,38.88,38.95,38.85,38.88,887500.0,26.2667,26.314,26.2464,26.2667,887500.0
2010-10-14 10:45:00,38.88,38.97,38.88,38.9,504000.0,26.2667,26.3275,26.2667,26.2802,504000.0
2010-10-14 10:50:00,38.9,38.93,38.87,38.9,442700.0,26.2802,26.3005,26.2599,26.2802,442700.0
2010-10-14 10:55:00,38.91,38.91,38.83,38.88,440900.0,26.287,26.287,26.2329,26.2667,440900.0
2010-10-14 11:00:00,38.88,38.9,38.81,38.84,508800.0,26.2667,26.2802,26.2194,26.2397,508800.0
2010-10-14 11:05:00,38.85,38.86,38.79,38.83,304400.0,26.2464,26.2532,26.2059,26.2329,304400.0
2010-10-14 11:10:00,38.83,38.85,38.78,38.78,349800.0,26.2329,26.2464,26.1991,26.1991,349800.0
2010-10-14 11:15:00,38.78,38.81,38.75,38.75,430700.0,26.1991,26.2194,26.1789,26.1789,430700.0
2010-10-14 11:20:00,38.75,38.8,38.74,38.76,538600.0,26.1789,26.2126,26.1721,26.1856,538600.0
2010-10-14 11:25:00,38.75,38.8,38.72,38.76,604500.0,26.1789,26.2126,26.1586,26.1856,604500.0
2010-10-14 11:30:00,38.76,38.8,38.75,38.77,688000.0,26.1856,26.2126,26.1789,26.1924,688000.0
2010-10-14 11:35:00,38.76,38.81,38.75,38.75,719200.0,26.1856,26.2194,26.1789,26.1789,719200.0
2010-10-14 11:40:00,38.76,38.81,38.72,38.74,677700.0,26.1856,26.2194,26.1586,26.1721,677700.0
2010-10-14 11:45:00,38.75,38.75,38.62,38.62,879900.0,26.1789,26.1789,26.091,26.091,879900.0
2010-10-14 11:50:00,38.63,38.7,38.6,38.7,531200.0,26.0978,26.1451,26.0775,26.1451,531200.0
2010-10-14 11:55:00,38.7,38.7,38.63,38.64,351100.0,26.1451,26.1451,26.0978,26.1045,351100.0
2010-10-14 12:00:00,38.64,38.8,38.62,38.79,733500.0,26.1045,26.2126,26.091,26.2059,733500.0
2010-10-14 12:05:00,38.79,38.8,38.7,38.71,576500.0,26.2059,26.2126,26.1451,26.1518,576500.0
2010-10-14 12:10:00,38.7,38.74,38.68,38.69,462300.0,26.1451,26.1721,26.1316,26.1383,462300.0
2010-10-14 12:15:00,38.69,38.69,38.59,38.6,390200.0,26.1383,26.1383,26.0708,26.0775,390200.0
2010-10-14 12:20:00,38.61,38.62,38.53,38.53,494900.0,26.0843,26.091,26.0302,26.0302,494900.0
2010-10-14 12:25:00,38.52,38.56,38.5,38.54,1465200.0,26.0235,26.0505,26.01,26.037,1465200.0
2010-10-14 12:30:00,38.54,38.62,38.54,38.6,1224800.0,26.037,26.091,26.037,26.0775,1224800.0
2010-10-14 12:35:00,38.6,38.64,38.59,38.6,971800.0,26.0775,26.1045,26.0708,26.0775,971800.0
2010-10-14 12:40:00,38.6,38.62,38.53,38.54,917700.0,26.0775,26.091,26.0302,26.037,917700.0
2010-10-14 12:45:00,38.54,38.64,38.53,38.63,882900.0,26.037,26.1045,26.0302,26.0978,882900.0
2010-10-14 12:50:00,38.62,38.71,38.62,38.71,901500.0,26.091,26.1518,26.091,26.1518,901500.0
2010-10-14 12:55:00,38.71,38.76,38.7,38.73,654400.0,26.1518,26.1856,26.1451,26.1654,654400.0
2010-10-14 13:00:00,38.73,38.73,38.64,38.65,618000.0,26.1654,26.1654,26.1045,26.1113,618000.0
2010-10-14 13:05:00,38.64,38.65,38.5,38.53,645800.0,26.1045,26.1113,26.01,26.0302,645800.0
2010-10-14 13:10:00,38.53,38.54,38.46,38.47,708400.0,26.0302,26.037,25.9829,25.9897,708400.0
2010-10-14 13:15:00,38.47,38.55,38.41,38.41,1001300.0,25.9897,26.0437,25.9492,25.9492,1001300.0
2010-10-14 13:20:00,38.41,38.47,38.38,38.46,737400.0,25.9492,25.9897,25.9289,25.9829,737400.0
2010-10-14 13:25:00,38.47,38.49,38.4,38.48,641600.0,25.9897,26.0032,25.9424,25.9965,641600.0
2010-10-14 13:30:00,38.48,38.54,38.47,38.53,375300.0,25.9965,26.037,25.9897,26.0302,375300.0
2010-10-14 13:35:00,38.53,38.55,38.5,38.55,279700.0,26.0302,26.0437,26.01,26.0437,279700.0
2010-10-14 13:40:00,38.54,38.55,38.51,38.52,311300.0,26.037,26.0437,26.0167,26.0235,311300.0
2010-10-14 13:45:00,38.52,38.58,38.51,38.57,284600.0,26.0235,26.064,26.0167,26.0573,284600.0
2010-10-14 13:50:00,38.57,38.59,38.42,38.45,818100.0,26.0573,26.0708,25.9559,25.9762,818100.0
2010-10-14 13:55:00,38.45,38.46,38.4,38.42,716400.0,25.9762,25.9829,25.9424,25.9559,716400.0
2010-10-14 14:00:00,38.42,38.42,38.35,38.38,541800.0,25.9559,25.9559,25.9086,25.9289,541800.0
2010-10-14 14:05:00,38.38,38.39,38.2,38.25,1501900.0,25.9289,25.9357,25.8073,25.8411,1501900.0
2010-10-14 14:10:00,38.25,38.31,38.1,38.22,1958400.0,25.8411,25.8816,25.7397,25.8208,1958400.0
2010-10-14 14:15:00,38.23,38.28,38.22,38.28,1038500.0,25.8276,25.8613,25.8208,25.8613,1038500.0
2010-10-14 14:20:00,38.28,38.34,38.25,38.26,1131400.0,25.8613,25.9019,25.8411,25.8478,1131400.0
2010-10-14 14:25:00,38.26,38.3,38.21,38.24,445700.0,25.8478,25.8749,25.814,25.8343,445700.0
2010-10-14 14:30:00,38.24,38.25,38.19,38.22,939100.0,25.8343,25.8411,25.8005,25.8208,939100.0
2010-10-14 14:35:00,38.22,38.3,38.19,38.24,818200.0,25.8208,25.8749,25.8005,25.8343,818200.0
2010-10-14 14:40:00,38.25,38.32,38.24,38.3,1077200.0,25.8411,25.8884,25.8343,25.8749,1077200.0
2010-10-14 14:45:00,38.3,38.31,38.19,38.23,670100.0,25.8749,25.8816,25.8005,25.8276,670100.0
2010-10-14 14:50:00,38.23,38.26,38.2,38.22,294900.0,25.8276,25.8478,25.8073,25.8208,294900.0
2010-10-14 14:55:00,38.22,38.24,38.18,38.24,505500.0,25.8208,25.8343,25.7938,25.8343,505500.0
2010-10-14 15:00:00,38.24,38.25,38.18,38.25,686400.0,25.8343,25.8411,25.7938,25.8411,686400.0
2010-10-14 15:05:00,38.25,38.31,38.24,38.31,1184600.0,25.8411,25.8816,25.8343,25.8816,1184600.0
2010-10-14 15:10:00,38.3,38.31,38.25,38.29,1371300.0,25.8749,25.8816,25.8411,25.8681,1371300.0
2010-10-14 15:15:00,38.3,38.42,38.29,38.42,936100.0,25.8749,25.9559,25.8681,25.9559,936100.0
2010-10-14 15:20:00,38.42,38.5,38.4,38.48,849400.0,25.9559,26.01,25.9424,25.9965,849400.0
2010-10-14 15:25:00,38.48,38.49,38.35,38.36,736700.0,25.9965,26.0032,25.9086,25.9154,736700.0
2010-10-14 15:30:00,38.36,38.55,38.35,38.54,753100.0,25.9154,26.0437,25.9086,26.037,753100.0
2010-10-14 15:35:00,38.53,38.68,38.53,38.61,1293200.0,26.0302,26.1316,26.0302,26.0843,1293200.0
2010-10-14 15:40:00,38.61,38.62,38.55,38.55,855800.0,26.0843,26.091,26.0437,26.0437,855800.0
2010-10-14 15:45:00,38.55,38.57,38.49,38.54,910700.0,26.0437,26.0573,26.0032,26.037,910700.0
2010-10-14 15:50:00,38.54,38.7,38.52,38.66,1167600.0,26.037,26.1451,26.0235,26.1181,1167600.0
2010-10-14 15:55:00,38.66,38.74,38.64,38.71,2199700.0,26.1181,26.1721,26.1045,26.1518,2199700.0
2010-10-15 09:30:00,38.87,38.94,38.5,38.5,3675100.0,26.2599,26.3072,26.01,26.01,3675100.0
2010-10-15 09:35:00,38.51,38.52,38.09,38.16,2420900.0,26.0167,26.0235,25.733,25.7803,2420900.0
2010-10-15 09:40:00,38.15,38.15,37.87,37.98,3135600.0,25.7735,25.7735,25.5843,25.6587,3135600.0
2010-10-15 09:45:00,37.99,38.07,37.64,37.7,3712900.0,25.6654,25.7195,25.429,25.4695,3712900.0
2010-10-15 09:50:00,37.7,37.95,37.7,37.78,2900300.0,25.4695,25.6384,25.4695,25.5235,2900300.0
2010-10-15 09:55:00,37.78,37.87,37.5,37.52,3584500.0,25.5235,25.5843,25.3344,25.3479,3584500.0
2010-10-15 10:00:00,37.51,37.61,37.28,37.3,3716100.0,25.3411,25.4087,25.1858,25.1993,3716100.0
2010-10-15 10:05:00,37.3,37.33,37.06,37.13,5954900.0,25.1993,25.2195,25.0371,25.0844,5954900.0
2010-10-15 10:10:00,37.13,37.31,37.12,37.21,3551300.0,25.0844,25.206,25.0777,25.1385,3551300.0
2010-10-15 10:15:00,37.21,37.22,36.83,36.9,5375300.0,25.1385,25.1452,24.8817,24.929,5375300.0
2010-10-15 10:20:00,36.9,36.98,36.67,36.68,3326000.0,24.929,24.9831,24.7736,24.7804,3326000.0
2010-10-15 10:25:00,36.67,36.86,36.54,36.63,5443500.0,24.7736,24.902,24.6858,24.7466,5443500.0
2010-10-15 10:30:00,36.64,36.86,36.55,36.85,3206000.0,24.7534,24.902,24.6926,24.8953,3206000.0
2010-10-15 10:35:00,36.85,37.07,36.77,37.07,3918700.0,24.8953,25.0439,24.8412,25.0439,3918700.0
2010-10-15 10:40:00,37.06,37.16,37.02,37.07,3992300.0,25.0371,25.1047,25.0101,25.0439,3992300.0
2010-10-15 10:45:00,37.07,37.19,37.0,37.01,2692200.0,25.0439,25.125,24.9966,25.0033,2692200.0
2010-10-15 10:50:00,37.0,37.18,36.59,37.16,2232800.0,24.9966,25.1182,24.7196,25.1047,2232800.0
2010-10-15 10:55:00,37.16,37.39,37.15,37.33,2934300.0,25.1047,25.2601,25.0979,25.2195,2934300.0
2010-10-15 11:00:00,37.34,37.45,37.3,37.33,2300600.0,25.2263,25.3006,25.1993,25.2195,2300600.0
2010-10-15 11:05:00,37.33,37.43,37.26,37.4,1642200.0,25.2195,25.2871,25.1722,25.2668,1642200.0
2010-10-15 11:10:00,37.4,37.45,37.35,37.37,2743500.0,25.2668,25.3006,25.233,25.2466,2743500.0
2010-10-15 11:15:00,37.37,37.5,37.33,37.33,1897200.0,25.2466,25.3344,25.2195,25.2195,1897200.0
2010-10-15 11:20:00,37.34,37.38,37.29,37.38,984400.0,25.2263,25.2533,25.1925,25.2533,984400.0
2010-10-15 11:25:00,37.38,37.49,37.38,37.45,1323900.0,25.2533,25.3276,25.2533,25.3006,1323900.0
2010-10-15 11:30:00,37.45,37.64,37.45,37.59,1548900.0,25.3006,25.429,25.3006,25.3952,1548900.0
2010-10-15 11:35:00,37.58,37.62,37.48,37.51,1179000.0,25.3884,25.4155,25.3209,25.3411,1179000.0
2010-10-15 11:40:00,37.52,37.58,37.42,37.49,1351700.0,25.3479,25.3884,25.2803,25.3276,1351700.0
2010-10-15 11:45:00,37.49,37.49,37.37,37.37,1013500.0,25.3276,25.3276,25.2466,25.2466,1013500.0
2010-10-15 11:50:00,37.37,37.41,37.18,37.23,1980500.0,25.2466,25.2736,25.1182,25.152,1980500.0
2010-10-15 11:55:00,37.23,37.31,37.21,37.31,1102800.0,25.152,25.206,25.1385,25.206,1102800.0
2010-10-15 12:00:00,37.31,37.4,37.27,37.35,1017000.0,25.206,25.2668,25.179,25.233,1017000.0
2010-10-15 12:05:00,37.35,37.51,37.33,37.44,1238000.0,25.233,25.3411,25.2195,25.2938,1238000.0
2010-10-15 12:10:00,37.44,37.52,37.44,37.51,722500.0,25.2938,25.3479,25.2938,25.3411,722500.0
2010-10-15 12:15:00,37.51,37.61,37.49,37.54,1070800.0,25.3411,25.4087,25.3276,25.3614,1070800.0
2010-10-15 12:20:00,37.54,37.58,37.53,37.56,624600.0,25.3614,25.3884,25.3547,25.3749,624600.0
2010-10-15 12:25:00,37.55,37.58,37.51,37.52,491100.0,25.3682,25.3884,25.3411,25.3479,491100.0
2010-10-15 12:30:00,37.53,37.62,37.52,37.57,660400.0,25.3547,25.4155,25.3479,25.3817,660400.0
2010-10-15 12:35:00,37.57,37.57,37.5,37.52,651900.0,25.3817,25.3817,25.3344,25.3479,651900.0
2010-10-15 12:40:00,37.52,37.56,37.5,37.51,525300.0,25.3479,25.3749,25.3344,25.3411,525300.0
2010-10-15 12:45:00,37.51,37.75,37.5,37.75,1035500.0,25.3411,25.5033,25.3344,25.5033,1035500.0
2010-10-15 12:50:00,37.74,37.8,37.61,37.61,1244500.0,25.4965,25.5371,25.4087,25.4087,1244500.0
2010-10-15 12:55:00,37.61,37.61,37.5,37.53,651800.0,25.4087,25.4087,25.3344,25.3547,651800.0
2010-10-15 13:00:00,37.53,37.6,37.53,37.54,478200.0,25.3547,25.4019,25.3547,25.3614,478200.0
2010-10-15 13:05:00,37.54,37.56,37.5,37.56,535000.0,25.3614,25.3749,25.3344,25.3749,535000.0
2010-10-15 13:10:00,37.55,37.58,37.52,37.56,427100.0,25.3682,25.3884,25.3479,25.3749,427100.0
2010-10-15 13:15:00,37.56,37.56,37.5,37.5,226500.0,25.3749,25.3749,25.3344,25.3344,226500.0
2010-10-15 13:20:00,37.5,37.52,37.41,37.45,749400.0,25.3344,25.3479,25.2736,25.3006,749400.0
2010-10-15 13:25:00,37.45,37.47,37.41,37.42,406200.0,25.3006,25.3141,25.2736,25.2803,406200.0
2010-10-15 13:30:00,37.42,37.45,37.4,37.45,350200.0,25.2803,25.3006,25.2668,25.3006,350200.0
2010-10-15 13:35:00,37.45,37.45,37.37,37.37,609500.0,25.3006,25.3006,25.2466,25.2466,609500.0
2010-10-15 13:40:00,37.38,37.38,37.27,37.29,741600.0,25.2533,25.2533,25.179,25.1925,741600.0
2010-10-15 13:45:00,37.3,37.33,37.26,37.33,665800.0,25.1993,25.2195,25.1722,25.2195,665800.0
2010-10-15 13:50:00,37.33,37.47,37.27,37.27,1142100.0,25.2195,25.3141,25.179,25.179,1142100.0
2010-10-15 13:55:00,37.28,37.34,37.26,37.29,928400.0,25.1858,25.2263,25.1722,25.1925,928400.0
2010-10-15 14:00:00,37.29,37.32,37.27,37.32,464100.0,25.1925,25.2128,25.179,25.2128,464100.0
2010-10-15 14:05:00,37.32,37.33,37.28,37.3,1106900.0,25.2128,25.2195,25.1858,25.1993,1106900.0
2010-10-15 14:10:00,37.3,37.33,37.25,37.33,1211000.0,25.1993,25.2195,25.1655,25.2195,1211000.0
2010-10-15 14:15:00,37.32,37.35,37.28,37.3,512300.0,25.2128,25.233,25.1858,25.1993,512300.0
2010-10-15 14:20:00,37.29,37.3,37.22,37.24,552400.0,25.1925,25.1993,25.1452,25.1587,552400.0
2010-10-15 14:25:00,37.23,37.24,37.18,37.21,722500.0,25.152,25.1587,25.1182,25.1385,722500.0
2010-10-15 14:30:00,37.21,37.33,37.19,37.29,778900.0,25.1385,25.2195,25.125,25.1925,778900.0
2010-10-15 14:35:00,37.3,37.35,37.28,37.3,701000.0,25.1993,25.233,25.1858,25.1993,701000.0
2010-10-15 14:40:00,37.3,37.31,37.21,37.22,724900.0,25.1993,25.206,25.1385,25.1452,724900.0
2010-10-15 14:45:00,37.22,37.22,37.17,37.2,609800.0,25.1452,25.1452,25.1114,25.1317,609800.0
2010-10-15 14:50:00,37.19,37.22,37.16,37.17,901900.0,25.125,25.1452,25.1047,25.1114,901900.0
2010-10-15 14:55:00,37.17,37.23,37.13,37.23,733300.0,25.1114,25.152,25.0844,25.152,733300.0
2010-10-15 15:00:00,37.23,37.23,37.09,37.11,1171900.0,25.152,25.152,25.0574,25.0709,1171900.0
2010-10-15 15:05:00,37.11,37.12,37.04,37.06,749100.0,25.0709,25.0777,25.0236,25.0371,749100.0
2010-10-15 15:10:00,37.06,37.06,37.0,37.01,1201900.0,25.0371,25.0371,24.9966,25.0033,1201900.0
2010-10-15 15:15:00,37.0,37.07,36.98,37.04,2063400.0,24.9966,25.0439,24.9831,25.0236,2063400.0
2010-10-15 15:20:00,37.04,37.06,36.96,36.99,1815400.0,25.0236,25.0371,24.9696,24.9898,1815400.0
2010-10-15 15:25:00,36.99,37.01,36.94,36.98,2015900.0,24.9898,25.0033,24.9561,24.9831,2015900.0
2010-10-15 15:30:00,36.98,37.05,36.97,37.02,1655400.0,24.9831,25.0304,24.9763,25.0101,1655400.0
2010-10-15 15:35:00,37.02,37.14,37.0,37.13,1548100.0,25.0101,25.0912,24.9966,25.0844,1548100.0
2010-10-15 15:40:00,37.14,37.15,37.05,37.13,1405800.0,25.0912,25.0979,25.0304,25.0844,1405800.0
2010-10-15 15:45:00,37.12,37.29,37.09,37.26,2745800.0,25.0777,25.1925,25.0574,25.1722,2745800.0
2010-10-15 15:50:00,37.26,37.27,37.08,37.11,2455400.0,25.1722,25.179,25.0506,25.0709,2455400.0
2010-10-15 15:55:00,37.11,37.19,37.07,37.16,4989000.0,25.0709,25.125,25.0439,25.1047,4989000.0
2010-10-18 09:30:00,37.15,37.44,37.01,37.39,2129100.0,25.0979,25.2938,25.0033,25.2601,2129100.0
2010-10-18 09:35:00,37.39,37.62,37.3,37.58,2149700.0,25.2601,25.4155,25.1993,25.3884,2149700.0
2010-10-18 09:40:00,37.58,37.87,37.54,37.56,2086200.0,25.3884,25.5843,25.3614,25.3749,2086200.0
2010-10-18 09:45:00,37.57,37.93,37.55,37.9,1808500.0,25.3817,25.6249,25.3682,25.6046,1808500.0
2010-10-18 09:50:00,37.91,37.93,37.77,37.8,1450300.0,25.6114,25.6249,25.5168,25.5371,1450300.0
2010-10-18 09:55:00,37.8,37.82,37.69,37.72,1292600.0,25.5371,25.5506,25.4627,25.483,1292600.0
2010-10-18 10:00:00,37.72,37.91,37.7,37.75,1140700.0,25.483,25.6114,25.4695,25.5033,1140700.0
2010-10-18 10:05:00,37.75,37.89,37.72,37.87,735600.0,25.5033,25.5979,25.483,25.5843,735600.0
2010-10-18 10:10:00,37.87,37.99,37.87,37.98,1163400.0,25.5843,25.6654,25.5843,25.6587,1163400.0
2010-10-18 10:15:00,37.99,38.05,37.93,37.95,962100.0,25.6654,25.706,25.6249,25.6384,962100.0
2010-10-18 10:20:00,37.96,37.97,37.8,37.8,1151600.0,25.6452,25.6519,25.5371,25.5371,1151600.0
2010-10-18 10:25:00,37.8,37.81,37.65,37.7,1359000.0,25.5371,25.5438,25.4357,25.4695,1359000.0
2010-10-18 10:30:00,37.69,37.83,37.69,37.76,937100.0,25.4627,25.5573,25.4627,25.51,937100.0
2010-10-18 10:35:00,37.76,37.87,37.71,37.87,721100.0,25.51,25.5843,25.4763,25.5843,721100.0
2010-10-18 10:40:00,37.86,37.96,37.83,37.96,978000.0,25.5776,25.6452,25.5573,25.6452,978000.0
2010-10-18 10:45:00,37.96,37.96,37.88,37.88,658700.0,25.6452,25.6452,25.5911,25.5911,658700.0
2010-10-18 10:50:00,37.89,37.97,37.86,37.95,718100.0,25.5979,25.6519,25.5776,25.6384,718100.0
2010-10-18 10:55:00,37.95,37.99,37.92,37.99,560700.0,25.6384,25.6654,25.6181,25.6654,560700.0
2010-10-18 11:00:00,37.99,38.01,37.85,37.85,557400.0,25.6654,25.6789,25.5708,25.5708,557400.0
2010-10-18 11:05:00,37.85,37.86,37.78,37.79,811700.0,25.5708,25.5776,25.5235,25.5303,811700.0
2010-10-18 11:10:00,37.8,37.82,37.77,37.8,569100.0,25.5371,25.5506,25.5168,25.5371,569100.0
2010-10-18 11:15:00,37.8,37.86,37.77,37.79,556400.0,25.5371,25.5776,25.5168,25.5303,556400.0
2010-10-18 11:20:00,37.79,37.87,37.78,37.83,466500.0,25.5303,25.5843,25.5235,25.5573,466500.0
2010-10-18 11:25:00,37.83,37.86,37.82,37.85,216600.0,25.5573,25.5776,25.5506,25.5708,216600.0
2010-10-18 11:30:00,37.86,37.93,37.85,37.9,905000.0,25.5776,25.6249,25.5708,25.6046,905000.0
2010-10-18 11:35:00,37.9,37.9,37.87,37.9,333900.0,25.6046,25.6046,25.5843,25.6046,333900.0
2010-10-18 11:40:00,37.9,37.92,37.83,37.9,523700.0,25.6046,25.6181,25.5573,25.6046,523700.0
2010-10-18 11:45:00,37.9,37.93,37.89,37.93,308100.0,25.6046,25.6249,25.5979,25.6249,308100.0
2010-10-18 11:50:00,37.92,37.97,37.89,37.9,463400.0,25.6181,25.6519,25.5979,25.6046,463400.0
2010-10-18 11:55:00,37.91,37.98,37.9,37.98,252300.0,25.6114,25.6587,25.6046,25.6587,252300.0
2010-10-18 12:00:00,37.98,38.0,37.93,37.95,463000.0,25.6587,25.6722,25.6249,25.6384,463000.0
2010-10-18 12:05:00,37.95,37.97,37.92,37.94,371800.0,25.6384,25.6519,25.6181,25.6316,371800.0
2010-10-18 12:10:00,37.94,37.95,37.87,37.92,276600.0,25.6316,25.6384,25.5843,25.6181,276600.0
2010-10-18 12:15:00,37.91,37.92,37.82,37.82,421600.0,25.6114,25.6181,25.5506,25.5506,421600.0
2010-10-18 12:20:00,37.82,37.88,37.81,37.88,251300.0,25.5506,25.5911,25.5438,25.5911,251300.0
2010-10-18 12:25:00,37.88,37.88,37.83,37.85,202300.0,25.5911,25.5911,25.5573,25.5708,202300.0
2010-10-18 12:30:00,37.86,37.86,37.8,37.83,249200.0,25.5776,25.5776,25.5371,25.5573,249200.0
2010-10-18 12:35:00,37.83,37.91,37.83,37.9,413400.0,25.5573,25.6114,25.5573,25.6046,413400.0
2010-10-18 12:40:00,37.91,37.92,37.88,37.91,212700.0,25.6114,25.6181,25.5911,25.6114,212700.0
2010-10-18 12:45:00,37.9,37.93,37.89,37.9,205300.0,25.6046,25.6249,25.5979,25.6046,205300.0
2010-10-18 12:50:00,37.9,37.95,37.89,37.89,253300.0,25.6046,25.6384,25.5979,25.5979,253300.0
2010-10-18 12:55:00,37.9,37.94,37.88,37.93,199900.0,25.6046,25.6316,25.5911,25.6249,199900.0
2010-10-18 13:00:00,37.93,38.03,37.92,38.01,727800.0,25.6249,25.6924,25.6181,25.6789,727800.0
2010-10-18 13:05:00,38.01,38.08,38.01,38.08,552700.0,25.6789,25.7262,25.6789,25.7262,552700.0
2010-10-18 13:10:00,38.08,38.14,38.07,38.12,491500.0,25.7262,25.7668,25.7195,25.7532,491500.0
2010-10-18 13:15:00,38.12,38.15,38.08,38.14,305900.0,25.7532,25.7735,25.7262,25.7668,305900.0
2010-10-18 13:20:00,38.14,38.16,38.12,38.14,412900.0,25.7668,25.7803,25.7532,25.7668,412900.0
2010-10-18 13:25:00,38.14,38.15,38.08,38.09,340700.0,25.7668,25.7735,25.7262,25.733,340700.0
2010-10-18 13:30:00,38.1,38.1,38.05,38.07,294600.0,25.7397,25.7397,25.706,25.7195,294600.0
2010-10-18 13:35:00,38.08,38.08,38.04,38.06,308800.0,25.7262,25.7262,25.6992,25.7127,308800.0
2010-10-18 13:40:00,38.06,38.07,38.03,38.04,286500.0,25.7127,25.7195,25.6924,25.6992,286500.0
2010-10-18 13:45:00,38.03,38.05,38.01,38.03,274100.0,25.6924,25.706,25.6789,25.6924,274100.0
2010-10-18 13:50:00,38.03,38.03,38.0,38.03,259600.0,25.6924,25.6924,25.6722,25.6924,259600.0
2010-10-18 13:55:00,38.03,38.04,38.0,38.01,256400.0,25.6924,25.6992,25.6722,25.6789,256400.0
2010-10-18 14:00:00,38.01,38.05,38.01,38.02,402600.0,25.6789,25.706,25.6789,25.6857,402600.0
2010-10-18 14:05:00,38.02,38.04,37.99,38.03,361600.0,25.6857,25.6992,25.6654,25.6924,361600.0
2010-10-18 14:10:00,38.02,38.03,37.99,37.99,218700.0,25.6857,25.6924,25.6654,25.6654,218700.0
2010-10-18 14:15:00,37.99,38.04,37.99,38.02,350800.0,25.6654,25.6992,25.6654,25.6857,350800.0
2010-10-18 14:20:00,38.02,38.07,38.01,38.04,235800.0,25.6857,25.7195,25.6789,25.6992,235800.0
2010-10-18 14:25:00,38.03,38.07,38.02,38.05,367000.0,25.6924,25.7195,25.6857,25.706,367000.0
2010-10-18 14:30:00,38.04,38.06,38.03,38.04,322900.0,25.6992,25.7127,25.6924,25.6992,322900.0
2010-10-18 14:35:00,38.04,38.05,38.01,38.02,420300.0,25.6992,25.706,25.6789,25.6857,420300.0
2010-10-18 14:40:00,38.03,38.06,38.02,38.05,224900.0,25.6924,25.7127,25.6857,25.706,224900.0
2010-10-18 14:45:00,38.05,38.1,38.04,38.09,331100.0,25.706,25.7397,25.6992,25.733,331100.0
2010-10-18 14:50:00,38.09,38.1,38.03,38.06,292200.0,25.733,25.7397,25.6924,25.7127,292200.0
2010-10-18 14:55:00,38.06,38.06,37.99,38.01,407100.0,25.7127,25.7127,25.6654,25.6789,407100.0
2010-10-18 15:00:00,38.01,38.14,38.01,38.12,595900.0,25.6789,25.7668,25.6789,25.7532,595900.0
2010-10-18 15:05:00,38.12,38.25,38.12,38.23,834600.0,25.7532,25.8411,25.7532,25.8276,834600.0
2010-10-18 15:10:00,38.23,38.26,38.13,38.14,821500.0,25.8276,25.8478,25.76,25.7668,821500.0
2010-10-18 15:15:00,38.14,38.14,38.0,38.02,799100.0,25.7668,25.7668,25.6722,25.6857,799100.0
2010-10-18 15:20:00,38.02,38.09,38.0,38.08,583300.0,25.6857,25.733,25.6722,25.7262,583300.0
2010-10-18 15:25:00,38.09,38.16,38.07,38.16,733200.0,25.733,25.7803,25.7195,25.7803,733200.0
2010-10-18 15:30:00,38.16,38.18,38.12,38.14,911700.0,25.7803,25.7938,25.7532,25.7668,911700.0
2010-10-18 15:35:00,38.14,38.15,38.09,38.15,881700.0,25.7668,25.7735,25.733,25.7735,881700.0
2010-10-18 15:40:00,38.14,38.19,38.13,38.18,665500.0,25.7668,25.8005,25.76,25.7938,665500.0
2010-10-18 15:45:00,38.18,38.19,38.1,38.11,870400.0,25.7938,25.8005,25.7397,25.7465,870400.0
2010-10-18 15:50:00,38.1,38.22,38.09,38.22,1326100.0,25.7397,25.8208,25.733,25.8208,1326100.0
2010-10-18 15:55:00,38.22,38.23,38.13,38.2,2202000.0,25.8208,25.8276,25.76,25.8073,2202000.0
2010-10-19 09:30:00,37.9,38.37,37.83,38.36,1687800.0,25.6046,25.9221,25.5573,25.9154,1687800.0
2010-10-19 09:35:00,38.36,38.37,37.71,38.28,1311100.0,25.9154,25.9221,25.4763,25.8613,1311100.0
2010-10-19 09:40:00,38.29,38.43,38.28,38.37,1099600.0,25.8681,25.9627,25.8613,25.9221,1099600.0
2010-10-19 09:45:00,38.37,38.5,38.33,38.36,1235200.0,25.9221,26.01,25.8951,25.9154,1235200.0
2010-10-19 09:50:00,38.36,38.42,38.01,38.01,2567000.0,25.9154,25.9559,25.6789,25.6789,2567000.0
2010-10-19 09:55:00,38.02,38.15,37.96,37.96,987000.0,25.6857,25.7735,25.6452,25.6452,987000.0
2010-10-19 10:00:00,37.96,38.07,37.92,38.03,1071900.0,25.6452,25.7195,25.6181,25.6924,1071900.0
2010-10-19 10:05:00,38.03,38.05,37.88,38.04,1037000.0,25.6924,25.706,25.5911,25.6992,1037000.0
2010-10-19 10:10:00,38.05,38.18,38.04,38.08,926200.0,25.706,25.7938,25.6992,25.7262,926200.0
2010-10-19 10:15:00,38.08,38.27,38.06,38.26,775600.0,25.7262,25.8546,25.7127,25.8478,775600.0
2010-10-19 10:20:00,38.27,38.27,38.14,38.15,527400.0,25.8546,25.8546,25.7668,25.7735,527400.0
2010-10-19 10:25:00,38.16,38.36,38.15,38.36,1101200.0,25.7803,25.9154,25.7735,25.9154,1101200.0
2010-10-19 10:30:00,38.35,38.36,38.25,38.33,813200.0,25.9086,25.9154,25.8411,25.8951,813200.0
2010-10-19 10:35:00,38.33,38.36,38.24,38.26,376200.0,25.8951,25.9154,25.8343,25.8478,376200.0
2010-10-19 10:40:00,38.26,38.32,38.25,38.28,357200.0,25.8478,25.8884,25.8411,25.8613,357200.0
2010-10-19 10:45:00,38.28,38.46,38.28,38.43,695300.0,25.8613,25.9829,25.8613,25.9627,695300.0
2010-10-19 10:50:00,38.43,38.53,38.42,38.47,870900.0,25.9627,26.0302,25.9559,25.9897,870900.0
2010-10-19 10:55:00,38.47,38.63,38.45,38.58,998600.0,25.9897,26.0978,25.9762,26.064,998600.0
2010-10-19 11:00:00,38.58,38.62,38.51,38.61,574200.0,26.064,26.091,26.0167,26.0843,574200.0
2010-10-19 11:05:00,38.61,38.62,38.54,38.55,432800.0,26.0843,26.091,26.037,26.0437,432800.0
2010-10-19 11:10:00,38.56,38.65,38.55,38.56,668800.0,26.0505,26.1113,26.0437,26.0505,668800.0
2010-10-19 11:15:00,38.56,38.61,38.55,38.57,431200.0,26.0505,26.0843,26.0437,26.0573,431200.0
2010-10-19 11:20:00,38.57,38.61,38.46,38.48,785400.0,26.0573,26.0843,25.9829,25.9965,785400.0
2010-10-19 11:25:00,38.47,38.54,38.47,38.5,344500.0,25.9897,26.037,25.9897,26.01,344500.0
2010-10-19 11:30:00,38.5,38.55,38.48,38.51,198600.0,26.01,26.0437,25.9965,26.0167,198600.0
2010-10-19 11:35:00,38.52,38.52,38.47,38.47,481700.0,26.0235,26.0235,25.9897,25.9897,481700.0
2010-10-19 11:40:00,38.47,38.51,38.45,38.47,247200.0,25.9897,26.0167,25.9762,25.9897,247200.0
2010-10-19 11:45:00,38.47,38.54,38.46,38.48,416000.0,25.9897,26.037,25.9829,25.9965,416000.0
2010-10-19 11:50:00,38.49,38.53,38.48,38.51,383000.0,26.0032,26.0302,25.9965,26.0167,383000.0
2010-10-19 11:55:00,38.51,38.52,38.48,38.48,474900.0,26.0167,26.0235,25.9965,25.9965,474900.0
2010-10-19 12:00:00,38.48,38.62,38.48,38.61,453500.0,25.9965,26.091,25.9965,26.0843,453500.0
2010-10-19 12:05:00,38.61,38.61,38.47,38.5,426700.0,26.0843,26.0843,25.9897,26.01,426700.0
2010-10-19 12:10:00,38.5,38.52,38.45,38.49,241300.0,26.01,26.0235,25.9762,26.0032,241300.0
2010-10-19 12:15:00,38.49,38.54,38.48,38.51,125900.0,26.0032,26.037,25.9965,26.0167,125900.0
2010-10-19 12:20:00,38.51,38.52,38.39,38.43,589500.0,26.0167,26.0235,25.9357,25.9627,589500.0
2010-10-19 12:25:00,38.43,38.45,38.39,38.39,139800.0,25.9627,25.9762,25.9357,25.9357,139800.0
2010-10-19 12:30:00,38.39,38.4,38.32,38.32,226000.0,25.9357,25.9424,25.8884,25.8884,226000.0
2010-10-19 12:35:00,38.32,38.35,38.28,38.33,381800.0,25.8884,25.9086,25.8613,25.8951,381800.0
2010-10-19 12:40:00,38.33,38.39,38.31,38.38,194400.0,25.8951,25.9357,25.8816,25.9289,194400.0
2010-10-19 12:45:00,38.38,38.41,38.35,38.4,124700.0,25.9289,25.9492,25.9086,25.9424,124700.0
2010-10-19 12:50:00,38.41,38.42,38.31,38.38,207000.0,25.9492,25.9559,25.8816,25.9289,207000.0
2010-10-19 12:55:00,38.38,38.4,38.33,38.4,144800.0,25.9289,25.9424,25.8951,25.9424,144800.0
2010-10-19 13:00:00,38.4,38.42,38.36,38.41,288400.0,25.9424,25.9559,25.9154,25.9492,288400.0
2010-10-19 13:05:00,38.41,38.41,38.3,38.31,167700.0,25.9492,25.9492,25.8749,25.8816,167700.0
2010-10-19 13:10:00,38.32,38.33,38.23,38.26,615900.0,25.8884,25.8951,25.8276,25.8478,615900.0
2010-10-19 13:15:00,38.27,38.39,38.25,38.37,274100.0,25.8546,25.9357,25.8411,25.9221,274100.0
2010-10-19 13:20:00,38.38,38.42,38.32,38.33,174900.0,25.9289,25.9559,25.8884,25.8951,174900.0
2010-10-19 13:25:00,38.32,38.33,38.24,38.26,206500.0,25.8884,25.8951,25.8343,25.8478,206500.0
2010-10-19 13:30:00,38.26,38.29,38.23,38.26,199400.0,25.8478,25.8681,25.8276,25.8478,199400.0
2010-10-19 13:35:00,38.25,38.32,38.2,38.32,278100.0,25.8411,25.8884,25.8073,25.8884,278100.0
2010-10-19 13:40:00,38.31,38.33,38.28,38.29,259600.0,25.8816,25.8951,25.8613,25.8681,259600.0
2010-10-19 13:45:00,38.28,38.37,38.26,38.35,504200.0,25.8613,25.9221,25.8478,25.9086,504200.0
2010-10-19 13:50:00,38.36,38.36,38.13,38.18,1765500.0,25.9154,25.9154,25.76,25.7938,1765500.0
2010-10-19 13:55:00,38.18,38.19,37.84,37.89,2353200.0,25.7938,25.8005,25.5641,25.5979,2353200.0
2010-10-19 14:00:00,37.88,37.89,37.5,37.53,2764800.0,25.5911,25.5979,25.3344,25.3547,2764800.0
2010-10-19 14:05:00,37.54,37.82,37.53,37.66,1681500.0,25.3614,25.5506,25.3547,25.4425,1681500.0
2010-10-19 14:10:00,37.65,37.83,37.57,37.77,1070200.0,25.4357,25.5573,25.3817,25.5168,1070200.0
2010-10-19 14:15:00,37.78,37.9,37.71,37.72,1067600.0,25.5235,25.6046,25.4763,25.483,1067600.0
2010-10-19 14:20:00,37.72,38.29,37.67,37.68,1269300.0,25.483,25.8681,25.4492,25.456,1269300.0
2010-10-19 14:25:00,37.67,37.8,37.6,37.71,2067400.0,25.4492,25.5371,25.4019,25.4763,2067400.0
2010-10-19 14:30:00,37.71,37.89,37.68,37.89,1251700.0,25.4763,25.5979,25.456,25.5979,1251700.0
2010-10-19 14:35:00,37.88,37.89,37.66,37.7,1244400.0,25.5911,25.5979,25.4425,25.4695,1244400.0
2010-10-19 14:40:00,37.69,37.8,37.63,37.76,822700.0,25.4627,25.5371,25.4222,25.51,822700.0
2010-10-19 14:45:00,37.76,37.88,37.74,37.86,661700.0,25.51,25.5911,25.4965,25.5776,661700.0
2010-10-19 14:50:00,37.86,37.96,37.86,37.88,1221900.0,25.5776,25.6452,25.5776,25.5911,1221900.0
2010-10-19 14:55:00,37.88,37.91,37.8,37.82,834000.0,25.5911,25.6114,25.5371,25.5506,834000.0
2010-10-19 15:00:00,37.81,37.91,37.74,37.76,799500.0,25.5438,25.6114,25.4965,25.51,799500.0
2010-10-19 15:05:00,37.76,37.82,37.71,37.72,1120900.0,25.51,25.5506,25.4763,25.483,1120900.0
2010-10-19 15:10:00,37.72,37.78,37.65,37.77,1496600.0,25.483,25.5235,25.4357,25.5168,1496600.0
2010-10-19 15:15:00,37.77,37.86,37.75,37.82,700100.0,25.5168,25.5776,25.5033,25.5506,700100.0
2010-10-19 15:20:00,37.81,37.89,37.78,37.83,557800.0,25.5438,25.5979,25.5235,25.5573,557800.0
2010-10-19 15:25:00,37.82,37.87,37.69,37.7,800900.0,25.5506,25.5843,25.4627,25.4695,800900.0
2010-10-19 15:30:00,37.7,37.78,37.64,37.69,1195400.0,25.4695,25.5235,25.429,25.4627,1195400.0
2010-10-19 15:35:00,37.69,37.81,37.68,37.77,830600.0,25.4627,25.5438,25.456,25.5168,830600.0
2010-10-19 15:40:00,37.78,37.81,37.7,37.75,857200.0,25.5235,25.5438,25.4695,25.5033,857200.0
2010-10-19 15:45:00,37.75,37.78,37.67,37.67,1631300.0,25.5033,25.5235,25.4492,25.4492,1631300.0
2010-10-19 15:50:00,37.67,37.72,37.62,37.71,2417900.0,25.4492,25.483,25.4155,25.4763,2417900.0
2010-10-19 15:55:00,37.71,37.74,37.65,37.71,3225000.0,25.4763,25.4965,25.4357,25.4763,3225000.0
2010-10-20 09:30:00,38.0,38.03,37.79,37.85,983300.0,25.6722,25.6924,25.5303,25.5708,983300.0
2010-10-20 09:35:00,37.85,37.86,37.67,37.69,1187800.0,25.5708,25.5776,25.4492,25.4627,1187800.0
2010-10-20 09:40:00,37.69,37.75,37.59,37.68,1495300.0,25.4627,25.5033,25.3952,25.456,1495300.0
2010-10-20 09:45:00,37.69,37.8,37.61,37.8,1584100.0,25.4627,25.5371,25.4087,25.5371,1584100.0
2010-10-20 09:50:00,37.79,37.8,37.54,37.54,1003400.0,25.5303,25.5371,25.3614,25.3614,1003400.0
2010-10-20 09:55:00,37.55,37.61,37.51,37.52,716000.0,25.3682,25.4087,25.3411,25.3479,716000.0
2010-10-20 10:00:00,37.53,37.59,37.5,37.55,847300.0,25.3547,25.3952,25.3344,25.3682,847300.0
2010-10-20 10:05:00,37.56,37.69,37.55,37.59,779700.0,25.3749,25.4627,25.3682,25.3952,779700.0
2010-10-20 10:10:00,37.6,37.7,37.58,37.59,644300.0,25.4019,25.4695,25.3884,25.3952,644300.0
2010-10-20 10:15:00,37.59,37.59,37.47,37.52,1188400.0,25.3952,25.3952,25.3141,25.3479,1188400.0
2010-10-20 10:20:00,37.51,37.58,37.46,37.58,936100.0,25.3411,25.3884,25.3074,25.3884,936100.0
2010-10-20 10:25:00,37.57,37.69,37.56,37.69,1012900.0,25.3817,25.4627,25.3749,25.4627,1012900.0
2010-10-20 10:30:00,37.69,37.99,37.68,37.86,1694500.0,25.4627,25.6654,25.456,25.5776,1694500.0
2010-10-20 10:35:00,37.86,37.9,37.76,37.81,525800.0,25.5776,25.6046,25.51,25.5438,525800.0
2010-10-20 10:40:00,37.82,37.99,37.81,37.89,595600.0,25.5506,25.6654,25.5438,25.5979,595600.0
2010-10-20 10:45:00,37.9,37.98,37.87,37.91,582300.0,25.6046,25.6587,25.5843,25.6114,582300.0
2010-10-20 10:50:00,37.92,37.95,37.78,37.8,449300.0,25.6181,25.6384,25.5235,25.5371,449300.0
2010-10-20 10:55:00,37.79,37.87,37.78,37.82,314900.0,25.5303,25.5843,25.5235,25.5506,314900.0
2010-10-20 11:00:00,37.82,37.93,37.81,37.82,411000.0,25.5506,25.6249,25.5438,25.5506,411000.0
2010-10-20 11:05:00,37.82,37.95,37.8,37.94,253200.0,25.5506,25.6384,25.5371,25.6316,253200.0
2010-10-20 11:10:00,37.94,37.97,37.88,37.95,393400.0,25.6316,25.6519,25.5911,25.6384,393400.0
2010-10-20 11:15:00,37.96,38.03,37.9,38.01,680800.0,25.6452,25.6924,25.6046,25.6789,680800.0
2010-10-20 11:20:00,37.99,38.05,37.95,38.02,369100.0,25.6654,25.706,25.6384,25.6857,369100.0
2010-10-20 11:25:00,38.03,38.12,38.01,38.12,509900.0,25.6924,25.7532,25.6789,25.7532,509900.0
2010-10-20 11:30:00,38.12,38.18,38.09,38.12,487800.0,25.7532,25.7938,25.733,25.7532,487800.0
2010-10-20 11:35:00,38.13,38.17,38.08,38.17,363100.0,25.76,25.787,25.7262,25.787,363100.0
2010-10-20 11:40:00,38.17,38.21,38.16,38.19,425600.0,25.787,25.814,25.7803,25.8005,425600.0
2010-10-20 11:45:00,38.19,38.21,38.14,38.14,462200.0,25.8005,25.814,25.7668,25.7668,462200.0
2010-10-20 11:50:00,38.15,38.16,38.08,38.09,301300.0,25.7735,25.7803,25.7262,25.733,301300.0
2010-10-20 11:55:00,38.1,38.13,38.01,38.01,380900.0,25.7397,25.76,25.6789,25.6789,380900.0
2010-10-20 12:00:00,38.01,38.16,37.99,38.12,425200.0,25.6789,25.7803,25.6654,25.7532,425200.0
2010-10-20 12:05:00,38.12,38.2,38.11,38.17,254800.0,25.7532,25.8073,25.7465,25.787,254800.0
2010-10-20 12:10:00,38.18,38.21,38.15,38.16,357500.0,25.7938,25.814,25.7735,25.7803,357500.0
2010-10-20 12:15:00,38.16,38.27,38.15,38.22,704900.0,25.7803,25.8546,25.7735,25.8208,704900.0
2010-10-20 12:20:00,38.22,38.24,38.14,38.21,281100.0,25.8208,25.8343,25.7668,25.814,281100.0
2010-10-20 12:25:00,38.21,38.25,38.2,38.2,154600.0,25.814,25.8411,25.8073,25.8073,154600.0
2010-10-20 12:30:00,38.21,38.3,38.2,38.26,247100.0,25.814,25.8749,25.8073,25.8478,247100.0
2010-10-20 12:35:00,38.27,38.3,38.25,38.26,343600.0,25.8546,25.8749,25.8411,25.8478,343600.0
2010-10-20 12:40:00,38.26,38.26,38.19,38.19,284200.0,25.8478,25.8478,25.8005,25.8005,284200.0
2010-10-20 12:45:00,38.2,38.23,38.18,38.18,222400.0,25.8073,25.8276,25.7938,25.7938,222400.0
2010-10-20 12:50:00,38.18,38.24,38.18,38.22,228400.0,25.7938,25.8343,25.7938,25.8208,228400.0
2010-10-20 12:55:00,38.22,38.26,38.2,38.26,179200.0,25.8208,25.8478,25.8073,25.8478,179200.0
2010-10-20 13:00:00,38.25,38.28,38.21,38.22,354800.0,25.8411,25.8613,25.814,25.8208,354800.0
2010-10-20 13:05:00,38.22,38.27,38.19,38.19,496900.0,25.8208,25.8546,25.8005,25.8005,496900.0
2010-10-20 13:10:00,38.19,38.19,38.08,38.17,328900.0,25.8005,25.8005,25.7262,25.787,328900.0
2010-10-20 13:15:00,38.17,38.21,38.11,38.14,264300.0,25.787,25.814,25.7465,25.7668,264300.0
2010-10-20 13:20:00,38.14,38.2,38.13,38.18,278100.0,25.7668,25.8073,25.76,25.7938,278100.0
2010-10-20 13:25:00,38.17,38.19,38.13,38.14,176300.0,25.787,25.8005,25.76,25.7668,176300.0
2010-10-20 13:30:00,38.14,38.2,38.12,38.18,317000.0,25.7668,25.8073,25.7532,25.7938,317000.0
2010-10-20 13:35:00,38.18,38.21,38.13,38.17,224700.0,25.7938,25.814,25.76,25.787,224700.0
2010-10-20 13:40:00,38.18,38.21,38.12,38.12,237300.0,25.7938,25.814,25.7532,25.7532,237300.0
2010-10-20 13:45:00,38.12,38.12,38.08,38.09,176200.0,25.7532,25.7532,25.7262,25.733,176200.0
2010-10-20 13:50:00,38.1,38.12,38.08,38.1,220500.0,25.7397,25.7532,25.7262,25.7397,220500.0
2010-10-20 13:55:00,38.1,38.14,38.09,38.1,334200.0,25.7397,25.7668,25.733,25.7397,334200.0
2010-10-20 14:00:00,38.11,38.2,38.04,38.05,627400.0,25.7465,25.8073,25.6992,25.706,627400.0
2010-10-20 14:05:00,38.05,38.16,38.04,38.09,561600.0,25.706,25.7803,25.6992,25.733,561600.0
2010-10-20 14:10:00,38.1,38.15,38.08,38.12,391700.0,25.7397,25.7735,25.7262,25.7532,391700.0
2010-10-20 14:15:00,38.13,38.2,38.12,38.2,384500.0,25.76,25.8073,25.7532,25.8073,384500.0
2010-10-20 14:20:00,38.19,38.23,38.12,38.12,308300.0,25.8005,25.8276,25.7532,25.7532,308300.0
2010-10-20 14:25:00,38.12,38.19,38.12,38.17,306700.0,25.7532,25.8005,25.7532,25.787,306700.0
2010-10-20 14:30:00,38.17,38.26,38.17,38.24,591600.0,25.787,25.8478,25.787,25.8343,591600.0
2010-10-20 14:35:00,38.24,38.28,38.21,38.21,272900.0,25.8343,25.8613,25.814,25.814,272900.0
2010-10-20 14:40:00,38.22,38.23,38.14,38.15,200000.0,25.8208,25.8276,25.7668,25.7735,200000.0
2010-10-20 14:45:00,38.15,38.17,38.1,38.11,301200.0,25.7735,25.787,25.7397,25.7465,301200.0
2010-10-20 14:50:00,38.11,38.19,38.08,38.16,347600.0,25.7465,25.8005,25.7262,25.7803,347600.0
2010-10-20 14:55:00,38.16,38.25,38.11,38.24,440800.0,25.7803,25.8411,25.7465,25.8343,440800.0
2010-10-20 15:00:00,38.24,38.25,38.15,38.18,332100.0,25.8343,25.8411,25.7735,25.7938,332100.0
2010-10-20 15:05:00,38.17,38.22,38.12,38.2,404000.0,25.787,25.8208,25.7532,25.8073,404000.0
2010-10-20 15:10:00,38.21,38.21,38.14,38.17,195500.0,25.814,25.814,25.7668,25.787,195500.0
2010-10-20 15:15:00,38.18,38.25,38.18,38.22,265300.0,25.7938,25.8411,25.7938,25.8208,265300.0
2010-10-20 15:20:00,38.22,38.24,38.17,38.19,509600.0,25.8208,25.8343,25.787,25.8005,509600.0
2010-10-20 15:25:00,38.19,38.25,38.16,38.23,319200.0,25.8005,25.8411,25.7803,25.8276,319200.0
2010-10-20 15:30:00,38.23,38.24,38.16,38.2,499300.0,25.8276,25.8343,25.7803,25.8073,499300.0
2010-10-20 15:35:00,38.2,38.21,38.05,38.08,609100.0,25.8073,25.814,25.706,25.7262,609100.0
2010-10-20 15:40:00,38.07,38.13,38.04,38.13,458500.0,25.7195,25.76,25.6992,25.76,458500.0
2010-10-20 15:45:00,38.13,38.2,38.13,38.14,635300.0,25.76,25.8073,25.76,25.7668,635300.0
2010-10-20 15:50:00,38.14,38.19,38.0,38.0,927600.0,25.7668,25.8005,25.6722,25.6722,927600.0
2010-10-20 15:55:00,38.0,38.13,38.0,38.09,1452500.0,25.6722,25.76,25.6722,25.733,1452500.0
2010-10-21 09:30:00,38.19,38.28,36.21,38.11,625700.0,25.8005,25.8613,24.4629,25.7465,625700.0
2010-10-21 09:35:00,38.11,38.27,38.07,38.22,752100.0,25.7465,25.8546,25.7195,25.8208,752100.0
2010-10-21 09:40:00,38.22,38.27,38.15,38.15,808500.0,25.8208,25.8546,25.7735,25.7735,808500.0
2010-10-21 09:45:00,38.15,38.16,38.06,38.1,578600.0,25.7735,25.7803,25.7127,25.7397,578600.0
2010-10-21 09:50:00,38.1,38.11,38.07,38.09,434300.0,25.7397,25.7465,25.7195,25.733,434300.0
2010-10-21 09:55:00,38.09,38.12,38.03,38.1,508100.0,25.733,25.7532,25.6924,25.7397,508100.0
2010-10-21 10:00:00,38.1,38.1,37.96,38.06,565900.0,25.7397,25.7397,25.6452,25.7127,565900.0
2010-10-21 10:05:00,38.05,38.19,38.0,38.18,761700.0,25.706,25.8005,25.6722,25.7938,761700.0
2010-10-21 10:10:00,38.19,38.26,38.17,38.24,417000.0,25.8005,25.8478,25.787,25.8343,417000.0
2010-10-21 10:15:00,38.24,38.27,38.18,38.19,709000.0,25.8343,25.8546,25.7938,25.8005,709000.0
2010-10-21 10:20:00,38.19,38.34,38.15,38.33,768500.0,25.8005,25.9019,25.7735,25.8951,768500.0
2010-10-21 10:25:00,38.33,38.4,38.29,38.29,791900.0,25.8951,25.9424,25.8681,25.8681,791900.0
2010-10-21 10:30:00,38.29,38.32,38.28,38.3,329000.0,25.8681,25.8884,25.8613,25.8749,329000.0
2010-10-21 10:35:00,38.3,38.32,38.28,38.29,308300.0,25.8749,25.8884,25.8613,25.8681,308300.0
2010-10-21 10:40:00,38.29,38.33,38.28,38.28,344700.0,25.8681,25.8951,25.8613,25.8613,344700.0
2010-10-21 10:45:00,38.28,38.29,38.2,38.22,354300.0,25.8613,25.8681,25.8073,25.8208,354300.0
2010-10-21 10:50:00,38.22,38.23,38.15,38.15,315900.0,25.8208,25.8276,25.7735,25.7735,315900.0
2010-10-21 10:55:00,38.16,38.19,38.13,38.17,350800.0,25.7803,25.8005,25.76,25.787,350800.0
2010-10-21 11:00:00,38.18,38.2,38.11,38.12,306700.0,25.7938,25.8073,25.7465,25.7532,306700.0
2010-10-21 11:05:00,38.11,38.15,38.1,38.12,418900.0,25.7465,25.7735,25.7397,25.7532,418900.0
2010-10-21 11:10:00,38.11,38.12,38.04,38.06,356500.0,25.7465,25.7532,25.6992,25.7127,356500.0
2010-10-21 11:15:00,38.06,38.07,37.9,37.92,753500.0,25.7127,25.7195,25.6046,25.6181,753500.0
2010-10-21 11:20:00,37.91,37.99,37.91,37.95,353200.0,25.6114,25.6654,25.6114,25.6384,353200.0
2010-10-21 11:25:00,37.95,37.95,37.82,37.9,593800.0,25.6384,25.6384,25.5506,25.6046,593800.0
2010-10-21 11:30:00,37.91,37.99,37.9,37.9,422900.0,25.6114,25.6654,25.6046,25.6046,422900.0
2010-10-21 11:35:00,37.9,37.92,37.76,37.78,1164700.0,25.6046,25.6181,25.51,25.5235,1164700.0
2010-10-21 11:40:00,37.78,37.83,37.68,37.69,931600.0,25.5235,25.5573,25.456,25.4627,931600.0
2010-10-21 11:45:00,37.69,37.72,37.6,37.67,1205400.0,25.4627,25.483,25.4019,25.4492,1205400.0
2010-10-21 11:50:00,37.67,37.69,37.62,37.67,352100.0,25.4492,25.4627,25.4155,25.4492,352100.0
2010-10-21 11:55:00,37.67,37.84,37.67,37.81,352800.0,25.4492,25.5641,25.4492,25.5438,352800.0
2010-10-21 12:00:00,37.81,37.89,37.8,37.88,433500.0,25.5438,25.5979,25.5371,25.5911,433500.0
2010-10-21 12:05:00,37.88,37.93,37.83,37.9,853400.0,25.5911,25.6249,25.5573,25.6046,853400.0
2010-10-21 12:10:00,37.9,37.92,37.77,37.81,385100.0,25.6046,25.6181,25.5168,25.5438,385100.0
2010-10-21 12:15:00,37.81,37.92,37.8,37.9,423600.0,25.5438,25.6181,25.5371,25.6046,423600.0
2010-10-21 12:20:00,37.9,37.9,37.79,37.81,261900.0,25.6046,25.6046,25.5303,25.5438,261900.0
2010-10-21 12:25:00,37.8,37.81,37.75,37.81,268700.0,25.5371,25.5438,25.5033,25.5438,268700.0
2010-10-21 12:30:00,37.81,37.81,37.75,37.76,180500.0,25.5438,25.5438,25.5033,25.51,180500.0
2010-10-21 12:35:00,37.76,37.76,37.62,37.65,457400.0,25.51,25.51,25.4155,25.4357,457400.0
2010-10-21 12:40:00,37.66,37.66,37.6,37.61,433000.0,25.4425,25.4425,25.4019,25.4087,433000.0
2010-10-21 12:45:00,37.61,37.65,37.56,37.59,394700.0,25.4087,25.4357,25.3749,25.3952,394700.0
2010-10-21 12:50:00,37.59,37.6,37.54,37.58,315900.0,25.3952,25.4019,25.3614,25.3884,315900.0
2010-10-21 12:55:00,37.58,37.66,37.58,37.66,280000.0,25.3884,25.4425,25.3884,25.4425,280000.0
2010-10-21 13:00:00,37.66,37.78,37.66,37.78,295300.0,25.4425,25.5235,25.4425,25.5235,295300.0
2010-10-21 13:05:00,37.78,37.8,37.73,37.79,279500.0,25.5235,25.5371,25.4898,25.5303,279500.0
2010-10-21 13:10:00,37.8,37.88,37.8,37.81,278000.0,25.5371,25.5911,25.5371,25.5438,278000.0
2010-10-21 13:15:00,37.81,37.83,37.78,37.78,196700.0,25.5438,25.5573,25.5235,25.5235,196700.0
2010-10-21 13:20:00,37.78,37.8,37.75,37.79,181000.0,25.5235,25.5371,25.5033,25.5303,181000.0
2010-10-21 13:25:00,37.79,37.83,37.76,37.82,132900.0,25.5303,25.5573,25.51,25.5506,132900.0
2010-10-21 13:30:00,37.82,37.83,37.66,37.67,345900.0,25.5506,25.5573,25.4425,25.4492,345900.0
2010-10-21 13:35:00,37.68,37.71,37.63,37.67,377400.0,25.456,25.4763,25.4222,25.4492,377400.0
2010-10-21 13:40:00,37.67,37.72,37.61,37.63,246200.0,25.4492,25.483,25.4087,25.4222,246200.0
2010-10-21 13:45:00,37.63,37.64,37.51,37.54,426000.0,25.4222,25.429,25.3411,25.3614,426000.0
2010-10-21 13:50:00,37.54,37.57,37.48,37.5,472700.0,25.3614,25.3817,25.3209,25.3344,472700.0
2010-10-21 13:55:00,37.5,37.56,37.44,37.52,650900.0,25.3344,25.3749,25.2938,25.3479,650900.0
2010-10-21 14:00:00,37.52,37.59,37.46,37.59,404500.0,25.3479,25.3952,25.3074,25.3952,404500.0
2010-10-21 14:05:00,37.59,37.6,37.56,37.6,245900.0,25.3952,25.4019,25.3749,25.4019,245900.0
2010-10-21 14:10:00,37.59,37.67,37.57,37.64,444800.0,25.3952,25.4492,25.3817,25.429,444800.0
2010-10-21 14:15:00,37.65,37.68,37.56,37.67,289600.0,25.4357,25.456,25.3749,25.4492,289600.0
2010-10-21 14:20:00,37.67,37.68,37.57,37.63,265400.0,25.4492,25.456,25.3817,25.4222,265400.0
2010-10-21 14:25:00,37.63,37.68,37.62,37.65,166700.0,25.4222,25.456,25.4155,25.4357,166700.0
2010-10-21 14:30:00,37.65,37.72,37.62,37.63,243600.0,25.4357,25.483,25.4155,25.4222,243600.0
2010-10-21 14:35:00,37.64,37.65,37.59,37.65,307600.0,25.429,25.4357,25.3952,25.4357,307600.0
2010-10-21 14:40:00,37.63,37.64,37.58,37.6,300700.0,25.4222,25.429,25.3884,25.4019,300700.0
2010-10-21 14:45:00,37.61,37.63,37.55,37.56,207700.0,25.4087,25.4222,25.3682,25.3749,207700.0
2010-10-21 14:50:00,37.56,37.67,37.55,37.66,234700.0,25.3749,25.4492,25.3682,25.4425,234700.0
2010-10-21 14:55:00,37.65,37.71,37.64,37.7,324100.0,25.4357,25.4763,25.429,25.4695,324100.0
2010-10-21 15:00:00,37.7,37.73,37.68,37.69,264700.0,25.4695,25.4898,25.456,25.4627,264700.0
2010-10-21 15:05:00,37.7,37.71,37.65,37.67,352800.0,25.4695,25.4763,25.4357,25.4492,352800.0
2010-10-21 15:10:00,37.67,37.71,37.63,37.7,447300.0,25.4492,25.4763,25.4222,25.4695,447300.0
2010-10-21 15:15:00,37.69,37.81,37.68,37.81,728600.0,25.4627,25.5438,25.456,25.5438,728600.0
2010-10-21 15:20:00,37.81,37.85,37.79,37.85,277700.0,25.5438,25.5708,25.5303,25.5708,277700.0
2010-10-21 15:25:00,37.85,37.87,37.77,37.78,417600.0,25.5708,25.5843,25.5168,25.5235,417600.0
2010-10-21 15:30:00,37.78,37.83,37.71,37.74,577900.0,25.5235,25.5573,25.4763,25.4965,577900.0
2010-10-21 15:35:00,37.74,37.76,37.71,37.71,365000.0,25.4965,25.51,25.4763,25.4763,365000.0
2010-10-21 15:40:00,37.71,37.73,37.63,37.7,631700.0,25.4763,25.4898,25.4222,25.4695,631700.0
2010-10-21 15:45:00,37.71,37.71,37.62,37.69,752800.0,25.4763,25.4763,25.4155,25.4627,752800.0
2010-10-21 15:50:00,37.69,37.74,37.64,37.69,716200.0,25.4627,25.4965,25.429,25.4627,716200.0
2010-10-21 15:55:00,37.7,37.73,37.67,37.68,1244500.0,25.4695,25.4898,25.4492,25.456,1244500.0
2010-10-22 09:30:00,37.5,37.68,37.32,37.46,1195500.0,25.3344,25.456,25.2128,25.3074,1195500.0
2010-10-22 09:35:00,37.47,37.76,37.45,37.76,700000.0,25.3141,25.51,25.3006,25.51,700000.0
2010-10-22 09:40:00,37.76,37.78,37.58,37.68,849100.0,25.51,25.5235,25.3884,25.456,849100.0
2010-10-22 09:45:00,37.68,37.7,37.55,37.59,699300.0,25.456,25.4695,25.3682,25.3952,699300.0
2010-10-22 09:50:00,37.59,37.63,37.56,37.58,602400.0,25.3952,25.4222,25.3749,25.3884,602400.0
2010-10-22 09:55:00,37.58,37.65,37.56,37.58,469800.0,25.3884,25.4357,25.3749,25.3884,469800.0
2010-10-22 10:00:00,37.58,37.62,37.53,37.6,391900.0,25.3884,25.4155,25.3547,25.4019,391900.0
2010-10-22 10:05:00,37.59,37.64,37.58,37.61,285000.0,25.3952,25.429,25.3884,25.4087,285000.0
2010-10-22 10:10:00,37.61,37.62,37.5,37.52,624300.0,25.4087,25.4155,25.3344,25.3479,624300.0
2010-10-22 10:15:00,37.52,37.58,37.5,37.56,329300.0,25.3479,25.3884,25.3344,25.3749,329300.0
2010-10-22 10:20:00,37.56,37.58,37.49,37.51,313800.0,25.3749,25.3884,25.3276,25.3411,313800.0
2010-10-22 10:25:00,37.51,37.54,37.5,37.53,373400.0,25.3411,25.3614,25.3344,25.3547,373400.0
2010-10-22 10:30:00,37.53,37.61,37.52,37.59,398500.0,25.3547,25.4087,25.3479,25.3952,398500.0
2010-10-22 10:35:00,37.59,37.61,37.58,37.61,175000.0,25.3952,25.4087,25.3884,25.4087,175000.0
2010-10-22 10:40:00,37.61,37.64,37.57,37.58,182000.0,25.4087,25.429,25.3817,25.3884,182000.0
2010-10-22 10:45:00,37.57,37.6,37.54,37.59,157000.0,25.3817,25.4019,25.3614,25.3952,157000.0
2010-10-22 10:50:00,37.58,37.63,37.58,37.62,306100.0,25.3884,25.4222,25.3884,25.4155,306100.0
2010-10-22 10:55:00,37.62,37.68,37.61,37.62,258100.0,25.4155,25.456,25.4087,25.4155,258100.0
2010-10-22 11:00:00,37.63,37.63,37.59,37.63,237700.0,25.4222,25.4222,25.3952,25.4222,237700.0
2010-10-22 11:05:00,37.63,37.68,37.62,37.65,268100.0,25.4222,25.456,25.4155,25.4357,268100.0
2010-10-22 11:10:00,37.65,37.68,37.64,37.65,155900.0,25.4357,25.456,25.429,25.4357,155900.0
2010-10-22 11:15:00,37.65,37.67,37.64,37.66,258100.0,25.4357,25.4492,25.429,25.4425,258100.0
2010-10-22 11:20:00,37.66,37.67,37.63,37.63,288300.0,25.4425,25.4492,25.4222,25.4222,288300.0
2010-10-22 11:25:00,37.63,37.64,37.6,37.63,194300.0,25.4222,25.429,25.4019,25.4222,194300.0
2010-10-22 11:30:00,37.63,37.68,37.63,37.65,264800.0,25.4222,25.456,25.4222,25.4357,264800.0
2010-10-22 11:35:00,37.64,37.68,37.64,37.67,146200.0,25.429,25.456,25.429,25.4492,146200.0
2010-10-22 11:40:00,37.67,37.67,37.63,37.64,232800.0,25.4492,25.4492,25.4222,25.429,232800.0
2010-10-22 11:45:00,37.64,37.67,37.57,37.57,240400.0,25.429,25.4492,25.3817,25.3817,240400.0
2010-10-22 11:50:00,37.58,37.58,37.49,37.51,328800.0,25.3884,25.3884,25.3276,25.3411,328800.0
2010-10-22 11:55:00,37.52,37.56,37.5,37.51,175100.0,25.3479,25.3749,25.3344,25.3411,175100.0
2010-10-22 12:00:00,37.5,37.53,37.48,37.48,165700.0,25.3344,25.3547,25.3209,25.3209,165700.0
2010-10-22 12:05:00,37.48,37.55,37.46,37.53,189200.0,25.3209,25.3682,25.3074,25.3547,189200.0
2010-10-22 12:10:00,37.54,37.54,37.48,37.49,105000.0,25.3614,25.3614,25.3209,25.3276,105000.0
2010-10-22 12:15:00,37.48,37.53,37.46,37.53,129300.0,25.3209,25.3547,25.3074,25.3547,129300.0
2010-10-22 12:20:00,37.52,37.54,37.51,37.52,278400.0,25.3479,25.3614,25.3411,25.3479,278400.0
2010-10-22 12:25:00,37.52,37.56,37.51,37.56,142100.0,25.3479,25.3749,25.3411,25.3749,142100.0
2010-10-22 12:30:00,37.56,37.6,37.55,37.6,122900.0,25.3749,25.4019,25.3682,25.4019,122900.0
2010-10-22 12:35:00,37.6,37.61,37.58,37.58,142100.0,25.4019,25.4087,25.3884,25.3884,142100.0
2010-10-22 12:40:00,37.59,37.6,37.56,37.6,119800.0,25.3952,25.4019,25.3749,25.4019,119800.0
2010-10-22 12:45:00,37.6,37.6,37.55,37.56,225700.0,25.4019,25.4019,25.3682,25.3749,225700.0
2010-10-22 12:50:00,37.56,37.57,37.53,37.53,202800.0,25.3749,25.3817,25.3547,25.3547,202800.0
2010-10-22 12:55:00,37.54,37.54,37.51,37.53,186500.0,25.3614,25.3614,25.3411,25.3547,186500.0
2010-10-22 13:00:00,37.53,37.54,37.5,37.51,163400.0,25.3547,25.3614,25.3344,25.3411,163400.0
2010-10-22 13:05:00,37.51,37.51,37.47,37.49,216400.0,25.3411,25.3411,25.3141,25.3276,216400.0
2010-10-22 13:10:00,37.49,37.57,37.47,37.57,239900.0,25.3276,25.3817,25.3141,25.3817,239900.0
2010-10-22 13:15:00,37.57,37.6,37.56,37.56,215000.0,25.3817,25.4019,25.3749,25.3749,215000.0
2010-10-22 13:20:00,37.57,37.57,37.52,37.54,111300.0,25.3817,25.3817,25.3479,25.3614,111300.0
2010-10-22 13:25:00,37.55,37.6,37.53,37.56,153600.0,25.3682,25.4019,25.3547,25.3749,153600.0
2010-10-22 13:30:00,37.56,37.58,37.55,37.58,125100.0,25.3749,25.3884,25.3682,25.3884,125100.0
2010-10-22 13:35:00,37.58,37.59,37.54,37.58,130600.0,25.3884,25.3952,25.3614,25.3884,130600.0
2010-10-22 13:40:00,37.59,37.59,37.55,37.55,137100.0,25.3952,25.3952,25.3682,25.3682,137100.0
2010-10-22 13:45:00,37.55,37.57,37.54,37.55,178700.0,25.3682,25.3817,25.3614,25.3682,178700.0
2010-10-22 13:50:00,37.55,37.56,37.5,37.5,155400.0,25.3682,25.3749,25.3344,25.3344,155400.0
2010-10-22 13:55:00,37.51,37.53,37.46,37.46,231400.0,25.3411,25.3547,25.3074,25.3074,231400.0
2010-10-22 14:00:00,37.47,37.51,37.46,37.48,107300.0,25.3141,25.3411,25.3074,25.3209,107300.0
2010-10-22 14:05:00,37.49,37.53,37.48,37.53,82400.0,25.3276,25.3547,25.3209,25.3547,82400.0
2010-10-22 14:10:00,37.53,37.57,37.51,37.53,236000.0,25.3547,25.3817,25.3411,25.3547,236000.0
2010-10-22 14:15:00,37.54,37.57,37.53,37.55,170100.0,25.3614,25.3817,25.3547,25.3682,170100.0
2010-10-22 14:20:00,37.55,37.57,37.53,37.53,161800.0,25.3682,25.3817,25.3547,25.3547,161800.0
2010-10-22 14:25:00,37.54,37.61,37.52,37.6,329500.0,25.3614,25.4087,25.3479,25.4019,329500.0
2010-10-22 14:30:00,37.6,37.66,37.56,37.56,581700.0,25.4019,25.4425,25.3749,25.3749,581700.0
2010-10-22 14:35:00,37.57,37.6,37.56,37.59,211900.0,25.3817,25.4019,25.3749,25.3952,211900.0
2010-10-22 14:40:00,37.59,37.62,37.57,37.58,294000.0,25.3952,25.4155,25.3817,25.3884,294000.0
2010-10-22 14:45:00,37.58,37.65,37.57,37.6,280700.0,25.3884,25.4357,25.3817,25.4019,280700.0
2010-10-22 14:50:00,37.61,37.63,37.6,37.61,135900.0,25.4087,25.4222,25.4019,25.4087,135900.0
2010-10-22 14:55:00,37.61,37.65,37.57,37.62,351600.0,25.4087,25.4357,25.3817,25.4155,351600.0
2010-10-22 15:00:00,37.62,37.67,37.6,37.65,324000.0,25.4155,25.4492,25.4019,25.4357,324000.0
2010-10-22 15:05:00,37.66,37.74,37.64,37.68,427200.0,25.4425,25.4965,25.429,25.456,427200.0
2010-10-22 15:10:00,37.69,37.73,37.68,37.69,352300.0,25.4627,25.4898,25.456,25.4627,352300.0
2010-10-22 15:15:00,37.7,37.7,37.67,37.68,109700.0,25.4695,25.4695,25.4492,25.456,109700.0
2010-10-22 15:20:00,37.68,37.74,37.67,37.7,244500.0,25.456,25.4965,25.4492,25.4695,244500.0
2010-10-22 15:25:00,37.71,37.74,37.69,37.71,175700.0,25.4763,25.4965,25.4627,25.4763,175700.0
2010-10-22 15:30:00,37.7,37.71,37.64,37.64,599500.0,25.4695,25.4763,25.429,25.429,599500.0
2010-10-22 15:35:00,37.64,37.67,37.59,37.6,527300.0,25.429,25.4492,25.3952,25.4019,527300.0
2010-10-22 15:40:00,37.6,37.61,37.57,37.58,237700.0,25.4019,25.4087,25.3817,25.3884,237700.0
2010-10-22 15:45:00,37.58,37.62,37.56,37.61,576400.0,25.3884,25.4155,25.3749,25.4087,576400.0
2010-10-22 15:50:00,37.61,37.67,37.6,37.67,459500.0,25.4087,25.4492,25.4019,25.4492,459500.0
2010-10-22 15:55:00,37.66,37.72,37.65,37.72,1049200.0,25.4425,25.483,25.4357,25.483,1049200.0
2010-10-25 09:30:00,37.97,38.07,37.8,37.89,840400.0,25.6519,25.7195,25.5371,25.5979,840400.0
2010-10-25 09:35:00,37.89,37.9,37.6,37.77,1149500.0,25.5979,25.6046,25.4019,25.5168,1149500.0
2010-10-25 09:40:00,37.78,37.8,37.64,37.75,813400.0,25.5235,25.5371,25.429,25.5033,813400.0
2010-10-25 09:45:00,37.75,37.75,37.67,37.72,623100.0,25.5033,25.5033,25.4492,25.483,623100.0
2010-10-25 09:50:00,37.73,37.78,37.68,37.78,417200.0,25.4898,25.5235,25.456,25.5235,417200.0
2010-10-25 09:55:00,37.78,37.86,37.75,37.81,889900.0,25.5235,25.5776,25.5033,25.5438,889900.0
2010-10-25 10:00:00,37.82,37.84,37.65,37.71,932000.0,25.5506,25.5641,25.4357,25.4763,932000.0
2010-10-25 10:05:00,37.71,37.76,37.66,37.67,576400.0,25.4763,25.51,25.4425,25.4492,576400.0
2010-10-25 10:10:00,37.67,37.8,37.67,37.74,687000.0,25.4492,25.5371,25.4492,25.4965,687000.0
2010-10-25 10:15:00,37.74,37.79,37.7,37.76,520900.0,25.4965,25.5303,25.4695,25.51,520900.0
2010-10-25 10:20:00,37.76,37.79,37.73,37.75,374100.0,25.51,25.5303,25.4898,25.5033,374100.0
2010-10-25 10:25:00,37.75,37.8,37.74,37.76,526400.0,25.5033,25.5371,25.4965,25.51,526400.0
2010-10-25 10:30:00,37.75,37.77,37.65,37.67,363900.0,25.5033,25.5168,25.4357,25.4492,363900.0
2010-10-25 10:35:00,37.67,37.67,37.61,37.66,305600.0,25.4492,25.4492,25.4087,25.4425,305600.0
2010-10-25 10:40:00,37.65,37.69,37.57,37.67,356400.0,25.4357,25.4627,25.3817,25.4492,356400.0
2010-10-25 10:45:00,37.67,37.67,37.62,37.66,260900.0,25.4492,25.4492,25.4155,25.4425,260900.0
2010-10-25 10:50:00,37.66,37.67,37.62,37.65,247200.0,25.4425,25.4492,25.4155,25.4357,247200.0
2010-10-25 10:55:00,37.65,37.66,37.55,37.57,346700.0,25.4357,25.4425,25.3682,25.3817,346700.0
2010-10-25 11:00:00,37.56,37.59,37.51,37.53,227200.0,25.3749,25.3952,25.3411,25.3547,227200.0
2010-10-25 11:05:00,37.52,37.53,37.46,37.47,404900.0,25.3479,25.3547,25.3074,25.3141,404900.0
2010-10-25 11:10:00,37.47,37.47,37.37,37.43,625800.0,25.3141,25.3141,25.2466,25.2871,625800.0
2010-10-25 11:15:00,37.43,37.48,37.41,37.47,430700.0,25.2871,25.3209,25.2736,25.3141,430700.0
2010-10-25 11:20:00,37.47,37.51,37.43,37.44,229500.0,25.3141,25.3411,25.2871,25.2938,229500.0
2010-10-25 11:25:00,37.44,37.45,37.4,37.45,306000.0,25.2938,25.3006,25.2668,25.3006,306000.0
2010-10-25 11:30:00,37.44,37.5,37.44,37.48,286300.0,25.2938,25.3344,25.2938,25.3209,286300.0
2010-10-25 11:35:00,37.47,37.48,37.44,37.44,217100.0,25.3141,25.3209,25.2938,25.2938,217100.0
2010-10-25 11:40:00,37.44,37.44,37.37,37.38,251300.0,25.2938,25.2938,25.2466,25.2533,251300.0
2010-10-25 11:45:00,37.37,37.42,37.37,37.38,215500.0,25.2466,25.2803,25.2466,25.2533,215500.0
2010-10-25 11:50:00,37.37,37.38,37.3,37.3,404200.0,25.2466,25.2533,25.1993,25.1993,404200.0
2010-10-25 11:55:00,37.3,37.31,37.27,37.27,330400.0,25.1993,25.206,25.179,25.179,330400.0
2010-10-25 12:00:00,37.28,37.29,37.25,37.25,315600.0,25.1858,25.1925,25.1655,25.1655,315600.0
2010-10-25 12:05:00,37.25,37.25,37.15,37.19,709300.0,25.1655,25.1655,25.0979,25.125,709300.0
2010-10-25 12:10:00,37.18,37.25,37.17,37.19,442300.0,25.1182,25.1655,25.1114,25.125,442300.0
2010-10-25 12:15:00,37.18,37.27,37.16,37.16,438100.0,25.1182,25.179,25.1047,25.1047,438100.0
2010-10-25 12:20:00,37.17,37.2,37.1,37.14,625900.0,25.1114,25.1317,25.0642,25.0912,625900.0
2010-10-25 12:25:00,37.13,37.17,37.11,37.16,241500.0,25.0844,25.1114,25.0709,25.1047,241500.0
2010-10-25 12:30:00,37.16,37.21,37.15,37.17,324200.0,25.1047,25.1385,25.0979,25.1114,324200.0
2010-10-25 12:35:00,37.16,37.16,37.08,37.13,377600.0,25.1047,25.1047,25.0506,25.0844,377600.0
2010-10-25 12:40:00,37.13,37.2,37.13,37.14,352900.0,25.0844,25.1317,25.0844,25.0912,352900.0
2010-10-25 12:45:00,37.14,37.21,37.14,37.2,217600.0,25.0912,25.1385,25.0912,25.1317,217600.0
2010-10-25 12:50:00,37.21,37.21,37.14,37.17,128900.0,25.1385,25.1385,25.0912,25.1114,128900.0
2010-10-25 12:55:00,37.16,37.19,37.15,37.15,305800.0,25.1047,25.125,25.0979,25.0979,305800.0
2010-10-25 13:00:00,37.15,37.23,37.11,37.21,311100.0,25.0979,25.152,25.0709,25.1385,311100.0
2010-10-25 13:05:00,37.21,37.26,37.2,37.23,186700.0,25.1385,25.1722,25.1317,25.152,186700.0
2010-10-25 13:10:00,37.23,37.24,37.21,37.21,75100.0,25.152,25.1587,25.1385,25.1385,75100.0
2010-10-25 13:15:00,37.22,37.26,37.21,37.25,160900.0,25.1452,25.1722,25.1385,25.1655,160900.0
2010-10-25 13:20:00,37.25,37.29,37.23,37.25,373100.0,25.1655,25.1925,25.152,25.1655,373100.0
2010-10-25 13:25:00,37.25,37.3,37.23,37.27,215600.0,25.1655,25.1993,25.152,25.179,215600.0
2010-10-25 13:30:00,37.27,37.3,37.23,37.23,149900.0,25.179,25.1993,25.152,25.152,149900.0
2010-10-25 13:35:00,37.23,37.28,37.23,37.27,122400.0,25.152,25.1858,25.152,25.179,122400.0
2010-10-25 13:40:00,37.27,37.3,37.26,37.3,127000.0,25.179,25.1993,25.1722,25.1993,127000.0
2010-10-25 13:45:00,37.3,37.3,37.27,37.27,193000.0,25.1993,25.1993,25.179,25.179,193000.0
2010-10-25 13:50:00,37.27,37.27,37.2,37.23,196200.0,25.179,25.179,25.1317,25.152,196200.0
2010-10-25 13:55:00,37.23,37.25,37.18,37.23,162500.0,25.152,25.1655,25.1182,25.152,162500.0
2010-10-25 14:00:00,37.23,37.24,37.2,37.21,90600.0,25.152,25.1587,25.1317,25.1385,90600.0
2010-10-25 14:05:00,37.2,37.25,37.2,37.24,128400.0,25.1317,25.1655,25.1317,25.1587,128400.0
2010-10-25 14:10:00,37.24,37.25,37.15,37.17,336300.0,25.1587,25.1655,25.0979,25.1114,336300.0
2010-10-25 14:15:00,37.18,37.2,37.13,37.15,373800.0,25.1182,25.1317,25.0844,25.0979,373800.0
2010-10-25 14:20:00,37.15,37.18,37.1,37.13,533200.0,25.0979,25.1182,25.0642,25.0844,533200.0
2010-10-25 14:25:00,37.13,37.16,37.12,37.13,175600.0,25.0844,25.1047,25.0777,25.0844,175600.0
2010-10-25 14:30:00,37.13,37.16,37.1,37.14,427200.0,25.0844,25.1047,25.0642,25.0912,427200.0
2010-10-25 14:35:00,37.14,37.14,37.05,37.11,438100.0,25.0912,25.0912,25.0304,25.0709,438100.0
2010-10-25 14:40:00,37.11,37.11,37.05,37.1,503000.0,25.0709,25.0709,25.0304,25.0642,503000.0
2010-10-25 14:45:00,37.1,37.12,37.03,37.04,722200.0,25.0642,25.0777,25.0169,25.0236,722200.0
2010-10-25 14:50:00,37.05,37.11,37.03,37.08,768800.0,25.0304,25.0709,25.0169,25.0506,768800.0
2010-10-25 14:55:00,37.08,37.1,37.06,37.07,354300.0,25.0506,25.0642,25.0371,25.0439,354300.0
2010-10-25 15:00:00,37.07,37.11,37.07,37.09,493400.0,25.0439,25.0709,25.0439,25.0574,493400.0
2010-10-25 15:05:00,37.1,37.15,37.09,37.15,522300.0,25.0642,25.0979,25.0574,25.0979,522300.0
2010-10-25 15:10:00,37.15,37.18,37.11,37.15,407900.0,25.0979,25.1182,25.0709,25.0979,407900.0
2010-10-25 15:15:00,37.15,37.21,37.14,37.2,442800.0,25.0979,25.1385,25.0912,25.1317,442800.0
2010-10-25 15:20:00,37.19,37.25,37.19,37.23,739100.0,25.125,25.1655,25.125,25.152,739100.0
2010-10-25 15:25:00,37.23,37.25,37.18,37.19,883500.0,25.152,25.1655,25.1182,25.125,883500.0
2010-10-25 15:30:00,37.19,37.21,37.11,37.13,662800.0,25.125,25.1385,25.0709,25.0844,662800.0
2010-10-25 15:35:00,37.14,37.19,37.07,37.07,631400.0,25.0912,25.125,25.0439,25.0439,631400.0
2010-10-25 15:40:00,37.08,37.16,37.05,37.13,615800.0,25.0506,25.1047,25.0304,25.0844,615800.0
2010-10-25 15:45:00,37.13,37.15,37.02,37.06,1435900.0,25.0844,25.0979,25.0101,25.0371,1435900.0
2010-10-25 15:50:00,37.06,37.12,37.02,37.12,1256600.0,25.0371,25.0777,25.0101,25.0777,1256600.0
2010-10-25 15:55:00,37.11,37.12,37.0,37.08,1729900.0,25.0709,25.0777,24.9966,25.0506,1729900.0
2010-10-26 09:30:00,36.98,37.08,36.87,36.99,1491200.0,24.9831,25.0506,24.9088,24.9898,1491200.0
2010-10-26 09:35:00,36.98,37.0,36.78,36.98,1932300.0,24.9831,24.9966,24.848,24.9831,1932300.0
2010-10-26 09:40:00,36.99,37.05,36.9,36.97,1095000.0,24.9898,25.0304,24.929,24.9763,1095000.0
2010-10-26 09:45:00,36.96,36.97,36.81,36.9,1317000.0,24.9696,24.9763,24.8682,24.929,1317000.0
2010-10-26 09:50:00,36.9,36.92,36.8,36.81,1924400.0,24.929,24.9425,24.8615,24.8682,1924400.0
2010-10-26 09:55:00,36.81,36.89,36.78,36.84,767100.0,24.8682,24.9223,24.848,24.8885,767100.0
2010-10-26 10:00:00,36.85,36.99,36.85,36.94,1514000.0,24.8953,24.9898,24.8953,24.9561,1514000.0
2010-10-26 10:05:00,36.94,37.06,36.92,37.06,1416000.0,24.9561,25.0371,24.9425,25.0371,1416000.0
2010-10-26 10:10:00,37.06,37.06,36.93,36.94,690100.0,25.0371,25.0371,24.9493,24.9561,690100.0
2010-10-26 10:15:00,36.94,37.0,36.92,37.0,590500.0,24.9561,24.9966,24.9425,24.9966,590500.0
2010-10-26 10:20:00,37.0,37.1,36.99,37.03,626900.0,24.9966,25.0642,24.9898,25.0169,626900.0
2010-10-26 10:25:00,37.04,37.06,36.92,36.94,766800.0,25.0236,25.0371,24.9425,24.9561,766800.0
2010-10-26 10:30:00,36.94,37.02,36.93,37.01,405800.0,24.9561,25.0101,24.9493,25.0033,405800.0
2010-10-26 10:35:00,37.01,37.02,36.97,36.98,302500.0,25.0033,25.0101,24.9763,24.9831,302500.0
2010-10-26 10:40:00,36.98,36.99,36.92,36.97,247600.0,24.9831,24.9898,24.9425,24.9763,247600.0
2010-10-26 10:45:00,36.98,36.98,36.94,36.95,356000.0,24.9831,24.9831,24.9561,24.9628,356000.0
2010-10-26 10:50:00,36.95,37.0,36.94,36.99,389100.0,24.9628,24.9966,24.9561,24.9898,389100.0
2010-10-26 10:55:00,36.99,37.03,36.94,37.01,400800.0,24.9898,25.0169,24.9561,25.0033,400800.0
2010-10-26 11:00:00,37.01,37.08,37.01,37.03,554400.0,25.0033,25.0506,25.0033,25.0169,554400.0
2010-10-26 11:05:00,37.03,37.03,36.96,37.01,551300.0,25.0169,25.0169,24.9696,25.0033,551300.0
2010-10-26 11:10:00,37.01,37.05,37.01,37.03,437300.0,25.0033,25.0304,25.0033,25.0169,437300.0
2010-10-26 11:15:00,37.03,37.12,37.0,37.1,588300.0,25.0169,25.0777,24.9966,25.0642,588300.0
2010-10-26 11:20:00,37.12,37.23,37.12,37.21,725000.0,25.0777,25.152,25.0777,25.1385,725000.0
2010-10-26 11:25:00,37.21,37.26,37.2,37.24,379400.0,25.1385,25.1722,25.1317,25.1587,379400.0
2010-10-26 11:30:00,37.24,37.24,37.15,37.15,326800.0,25.1587,25.1587,25.0979,25.0979,326800.0
2010-10-26 11:35:00,37.15,37.16,37.09,37.11,282800.0,25.0979,25.1047,25.0574,25.0709,282800.0
2010-10-26 11:40:00,37.12,37.12,36.98,36.99,418100.0,25.0777,25.0777,24.9831,24.9898,418100.0
2010-10-26 11:45:00,36.98,37.03,36.97,37.0,407900.0,24.9831,25.0169,24.9763,24.9966,407900.0
2010-10-26 11:50:00,36.99,37.05,36.98,37.03,141200.0,24.9898,25.0304,24.9831,25.0169,141200.0
2010-10-26 11:55:00,37.03,37.03,36.99,37.0,184900.0,25.0169,25.0169,24.9898,24.9966,184900.0
2010-10-26 12:00:00,37.02,37.1,37.02,37.1,327700.0,25.0101,25.0642,25.0101,25.0642,327700.0
2010-10-26 12:05:00,37.1,37.12,37.07,37.11,111900.0,25.0642,25.0777,25.0439,25.0709,111900.0
2010-10-26 12:10:00,37.12,37.18,37.11,37.17,217500.0,25.0777,25.1182,25.0709,25.1114,217500.0
2010-10-26 12:15:00,37.17,37.18,37.09,37.11,241200.0,25.1114,25.1182,25.0574,25.0709,241200.0
2010-10-26 12:20:00,37.11,37.13,37.1,37.13,134000.0,25.0709,25.0844,25.0642,25.0844,134000.0
2010-10-26 12:25:00,37.13,37.14,37.08,37.09,103500.0,25.0844,25.0912,25.0506,25.0574,103500.0
2010-10-26 12:30:00,37.08,37.11,37.06,37.09,120800.0,25.0506,25.0709,25.0371,25.0574,120800.0
2010-10-26 12:35:00,37.1,37.16,37.09,37.11,412600.0,25.0642,25.1047,25.0574,25.0709,412600.0
2010-10-26 12:40:00,37.12,37.13,37.07,37.08,275900.0,25.0777,25.0844,25.0439,25.0506,275900.0
2010-10-26 12:45:00,37.08,37.12,37.06,37.12,167200.0,25.0506,25.0777,25.0371,25.0777,167200.0
2010-10-26 12:50:00,37.12,37.15,37.11,37.12,261600.0,25.0777,25.0979,25.0709,25.0777,261600.0
2010-10-26 12:55:00,37.12,37.13,37.05,37.06,371300.0,25.0777,25.0844,25.0304,25.0371,371300.0
2010-10-26 13:00:00,37.06,37.08,37.05,37.06,99000.0,25.0371,25.0506,25.0304,25.0371,99000.0
2010-10-26 13:05:00,37.05,37.09,37.04,37.08,165000.0,25.0304,25.0574,25.0236,25.0506,165000.0
2010-10-26 13:10:00,37.09,37.12,37.09,37.11,124100.0,25.0574,25.0777,25.0574,25.0709,124100.0
2010-10-26 13:15:00,37.11,37.13,37.09,37.11,163300.0,25.0709,25.0844,25.0574,25.0709,163300.0
2010-10-26 13:20:00,37.1,37.11,37.08,37.11,109900.0,25.0642,25.0709,25.0506,25.0709,109900.0
2010-10-26 13:25:00,37.1,37.12,37.01,37.04,187700.0,25.0642,25.0777,25.0033,25.0236,187700.0
2010-10-26 13:30:00,37.04,37.07,37.02,37.06,120700.0,25.0236,25.0439,25.0101,25.0371,120700.0
2010-10-26 13:35:00,37.06,37.06,37.02,37.04,121500.0,25.0371,25.0371,25.0101,25.0236,121500.0
2010-10-26 13:40:00,37.04,37.07,37.03,37.07,379500.0,25.0236,25.0439,25.0169,25.0439,379500.0
2010-10-26 13:45:00,37.07,37.08,37.05,37.06,211200.0,25.0439,25.0506,25.0304,25.0371,211200.0
2010-10-26 13:50:00,37.06,37.08,36.99,37.0,527800.0,25.0371,25.0506,24.9898,24.9966,527800.0
2010-10-26 13:55:00,37.01,37.01,36.98,37.0,295000.0,25.0033,25.0033,24.9831,24.9966,295000.0
2010-10-26 14:00:00,36.99,37.03,36.98,37.0,204200.0,24.9898,25.0169,24.9831,24.9966,204200.0
2010-10-26 14:05:00,37.0,37.01,36.96,36.99,390800.0,24.9966,25.0033,24.9696,24.9898,390800.0
2010-10-26 14:10:00,36.99,37.07,36.96,37.05,286700.0,24.9898,25.0439,24.9696,25.0304,286700.0
2010-10-26 14:15:00,37.07,37.09,37.04,37.04,303600.0,25.0439,25.0574,25.0236,25.0236,303600.0
2010-10-26 14:20:00,37.04,37.05,36.98,36.98,372500.0,25.0236,25.0304,24.9831,24.9831,372500.0
2010-10-26 14:25:00,36.98,37.04,36.97,37.02,263500.0,24.9831,25.0236,24.9763,25.0101,263500.0
2010-10-26 14:30:00,37.01,37.05,36.99,37.03,305200.0,25.0033,25.0304,24.9898,25.0169,305200.0
2010-10-26 14:35:00,37.04,37.09,37.02,37.08,334600.0,25.0236,25.0574,25.0101,25.0506,334600.0
2010-10-26 14:40:00,37.09,37.11,37.05,37.08,531200.0,25.0574,25.0709,25.0304,25.0506,531200.0
2010-10-26 14:45:00,37.08,37.15,37.08,37.11,553100.0,25.0506,25.0979,25.0506,25.0709,553100.0
2010-10-26 14:50:00,37.1,37.15,37.09,37.13,330500.0,25.0642,25.0979,25.0574,25.0844,330500.0
2010-10-26 14:55:00,37.14,37.19,37.1,37.14,686500.0,25.0912,25.125,25.0642,25.0912,686500.0
2010-10-26 15:00:00,37.14,37.17,37.12,37.14,298300.0,25.0912,25.1114,25.0777,25.0912,298300.0
2010-10-26 15:05:00,37.14,37.15,37.11,37.13,401600.0,25.0912,25.0979,25.0709,25.0844,401600.0
2010-10-26 15:10:00,37.13,37.15,37.08,37.09,410300.0,25.0844,25.0979,25.0506,25.0574,410300.0
2010-10-26 15:15:00,37.09,37.16,37.07,37.16,180500.0,25.0574,25.1047,25.0439,25.1047,180500.0
2010-10-26 15:20:00,37.16,37.2,37.15,37.17,373800.0,25.1047,25.1317,25.0979,25.1114,373800.0
2010-10-26 15:25:00,37.17,37.21,37.14,37.17,417300.0,25.1114,25.1385,25.0912,25.1114,417300.0
2010-10-26 15:30:00,37.17,37.21,37.14,37.21,328900.0,25.1114,25.1385,25.0912,25.1385,328900.0
2010-10-26 15:35:00,37.2,37.23,37.18,37.21,348800.0,25.1317,25.152,25.1182,25.1385,348800.0
2010-10-26 15:40:00,37.2,37.22,37.13,37.14,443100.0,25.1317,25.1452,25.0844,25.0912,443100.0
2010-10-26 15:45:00,37.14,37.15,37.08,37.13,555700.0,25.0912,25.0979,25.0506,25.0844,555700.0
2010-10-26 15:50:00,37.12,37.15,37.1,37.13,558500.0,25.0777,25.0979,25.0642,25.0844,558500.0
2010-10-26 15:55:00,37.12,37.19,37.12,37.18,915400.0,25.0777,25.125,25.0777,25.1182,915400.0
2010-10-27 09:30:00,37.06,37.23,37.0,37.21,816200.0,25.0371,25.152,24.9966,25.1385,816200.0
2010-10-27 09:35:00,37.2,37.5,37.18,37.37,1112800.0,25.1317,25.3344,25.1182,25.2466,1112800.0
2010-10-27 09:40:00,37.37,37.44,37.25,37.26,876500.0,25.2466,25.2938,25.1655,25.1722,876500.0
2010-10-27 09:45:00,37.26,37.41,37.17,37.41,554100.0,25.1722,25.2736,25.1114,25.2736,554100.0
2010-10-27 09:50:00,37.41,37.46,37.33,37.45,620500.0,25.2736,25.3074,25.2195,25.3006,620500.0
2010-10-27 09:55:00,37.44,37.54,37.44,37.48,502700.0,25.2938,25.3614,25.2938,25.3209,502700.0
2010-10-27 10:00:00,37.48,37.54,37.37,37.39,640500.0,25.3209,25.3614,25.2466,25.2601,640500.0
2010-10-27 10:05:00,37.38,37.39,37.31,37.38,296700.0,25.2533,25.2601,25.206,25.2533,296700.0
2010-10-27 10:10:00,37.38,37.43,37.35,37.39,353300.0,25.2533,25.2871,25.233,25.2601,353300.0
2010-10-27 10:15:00,37.39,37.44,37.31,37.36,329700.0,25.2601,25.2938,25.206,25.2398,329700.0
2010-10-27 10:20:00,37.36,37.39,37.26,37.26,377800.0,25.2398,25.2601,25.1722,25.1722,377800.0
2010-10-27 10:25:00,37.26,37.31,37.2,37.21,517200.0,25.1722,25.206,25.1317,25.1385,517200.0
2010-10-27 10:30:00,37.21,37.23,37.16,37.22,610800.0,25.1385,25.152,25.1047,25.1452,610800.0
2010-10-27 10:35:00,37.22,37.23,37.16,37.21,381900.0,25.1452,25.152,25.1047,25.1385,381900.0
2010-10-27 10:40:00,37.21,37.32,37.21,37.32,397300.0,25.1385,25.2128,25.1385,25.2128,397300.0
2010-10-27 10:45:00,37.31,37.34,37.23,37.24,243600.0,25.206,25.2263,25.152,25.1587,243600.0
2010-10-27 10:50:00,37.24,37.26,37.15,37.19,394800.0,25.1587,25.1722,25.0979,25.125,394800.0
2010-10-27 10:55:00,37.19,37.2,37.09,37.1,334400.0,25.125,25.1317,25.0574,25.0642,334400.0
2010-10-27 11:00:00,37.11,37.24,37.1,37.22,474700.0,25.0709,25.1587,25.0642,25.1452,474700.0
2010-10-27 11:05:00,37.21,37.26,37.18,37.23,363700.0,25.1385,25.1722,25.1182,25.152,363700.0
2010-10-27 11:10:00,37.24,37.3,37.21,37.29,379500.0,25.1587,25.1993,25.1385,25.1925,379500.0
2010-10-27 11:15:00,37.29,37.34,37.24,37.34,291100.0,25.1925,25.2263,25.1587,25.2263,291100.0
2010-10-27 11:20:00,37.34,37.34,37.26,37.27,313900.0,25.2263,25.2263,25.1722,25.179,313900.0
2010-10-27 11:25:00,37.26,37.26,37.21,37.26,407800.0,25.1722,25.1722,25.1385,25.1722,407800.0
2010-10-27 11:30:00,37.25,37.28,37.21,37.27,208600.0,25.1655,25.1858,25.1385,25.179,208600.0
2010-10-27 11:35:00,37.27,37.36,37.25,37.32,343300.0,25.179,25.2398,25.1655,25.2128,343300.0
2010-10-27 11:40:00,37.31,37.36,37.31,37.33,235900.0,25.206,25.2398,25.206,25.2195,235900.0
2010-10-27 11:45:00,37.33,37.33,37.25,37.28,250300.0,25.2195,25.2195,25.1655,25.1858,250300.0
2010-10-27 11:50:00,37.29,37.38,37.29,37.35,364300.0,25.1925,25.2533,25.1925,25.233,364300.0
2010-10-27 11:55:00,37.34,37.36,37.3,37.35,198500.0,25.2263,25.2398,25.1993,25.233,198500.0
2010-10-27 12:00:00,37.34,37.34,37.28,37.29,254600.0,25.2263,25.2263,25.1858,25.1925,254600.0
2010-10-27 12:05:00,37.28,37.29,37.24,37.27,242200.0,25.1858,25.1925,25.1587,25.179,242200.0
2010-10-27 12:10:00,37.28,37.31,37.27,37.29,121400.0,25.1858,25.206,25.179,25.1925,121400.0
2010-10-27 12:15:00,37.29,37.31,37.25,37.28,205400.0,25.1925,25.206,25.1655,25.1858,205400.0
2010-10-27 12:20:00,37.28,37.3,37.27,37.29,183400.0,25.1858,25.1993,25.179,25.1925,183400.0
2010-10-27 12:25:00,37.29,37.33,37.29,37.33,131500.0,25.1925,25.2195,25.1925,25.2195,131500.0
2010-10-27 12:30:00,37.32,37.34,37.29,37.29,150300.0,25.2128,25.2263,25.1925,25.1925,150300.0
2010-10-27 12:35:00,37.3,37.31,37.28,37.29,125800.0,25.1993,25.206,25.1858,25.1925,125800.0
2010-10-27 12:40:00,37.29,37.29,37.24,37.25,200900.0,25.1925,25.1925,25.1587,25.1655,200900.0
2010-10-27 12:45:00,37.24,37.28,37.24,37.25,120500.0,25.1587,25.1858,25.1587,25.1655,120500.0
2010-10-27 12:50:00,37.24,37.27,37.23,37.25,162500.0,25.1587,25.179,25.152,25.1655,162500.0
2010-10-27 12:55:00,37.24,37.28,37.23,37.24,117500.0,25.1587,25.1858,25.152,25.1587,117500.0
2010-10-27 13:00:00,37.24,37.26,37.22,37.23,239200.0,25.1587,25.1722,25.1452,25.152,239200.0
2010-10-27 13:05:00,37.22,37.23,37.19,37.2,281700.0,25.1452,25.152,25.125,25.1317,281700.0
2010-10-27 13:10:00,37.19,37.21,37.14,37.15,269300.0,25.125,25.1385,25.0912,25.0979,269300.0
2010-10-27 13:15:00,37.15,37.17,37.11,37.13,440300.0,25.0979,25.1114,25.0709,25.0844,440300.0
2010-10-27 13:20:00,37.14,37.16,37.11,37.15,235600.0,25.0912,25.1047,25.0709,25.0979,235600.0
2010-10-27 13:25:00,37.15,37.2,37.12,37.17,204500.0,25.0979,25.1317,25.0777,25.1114,204500.0
2010-10-27 13:30:00,37.17,37.18,37.13,37.17,122800.0,25.1114,25.1182,25.0844,25.1114,122800.0
2010-10-27 13:35:00,37.17,37.18,37.14,37.16,92300.0,25.1114,25.1182,25.0912,25.1047,92300.0
2010-10-27 13:40:00,37.16,37.2,37.15,37.19,205600.0,25.1047,25.1317,25.0979,25.125,205600.0
2010-10-27 13:45:00,37.2,37.29,37.19,37.29,261200.0,25.1317,25.1925,25.125,25.1925,261200.0
2010-10-27 13:50:00,37.28,37.31,37.27,37.31,297600.0,25.1858,25.206,25.179,25.206,297600.0
2010-10-27 13:55:00,37.31,37.37,37.3,37.37,243100.0,25.206,25.2466,25.1993,25.2466,243100.0
2010-10-27 14:00:00,37.37,37.38,37.35,37.38,217200.0,25.2466,25.2533,25.233,25.2533,217200.0
2010-10-27 14:05:00,37.38,37.4,37.35,37.38,301500.0,25.2533,25.2668,25.233,25.2533,301500.0
2010-10-27 14:10:00,37.38,37.38,37.32,37.33,215800.0,25.2533,25.2533,25.2128,25.2195,215800.0
2010-10-27 14:15:00,37.32,37.35,37.32,37.34,217500.0,25.2128,25.233,25.2128,25.2263,217500.0
2010-10-27 14:20:00,37.33,37.35,37.3,37.31,277000.0,25.2195,25.233,25.1993,25.206,277000.0
2010-10-27 14:25:00,37.31,37.34,37.3,37.32,220000.0,25.206,25.2263,25.1993,25.2128,220000.0
2010-10-27 14:30:00,37.31,37.35,37.28,37.33,142200.0,25.206,25.233,25.1858,25.2195,142200.0
2010-10-27 14:35:00,37.34,37.43,37.3,37.43,352400.0,25.2263,25.2871,25.1993,25.2871,352400.0
2010-10-27 14:40:00,37.43,37.47,37.4,37.46,473700.0,25.2871,25.3141,25.2668,25.3074,473700.0
2010-10-27 14:45:00,37.47,37.48,37.44,37.44,435800.0,25.3141,25.3209,25.2938,25.2938,435800.0
2010-10-27 14:50:00,37.44,37.5,37.44,37.49,307800.0,25.2938,25.3344,25.2938,25.3276,307800.0
2010-10-27 14:55:00,37.49,37.53,37.49,37.49,409500.0,25.3276,25.3547,25.3276,25.3276,409500.0
2010-10-27 15:00:00,37.5,37.54,37.49,37.5,503100.0,25.3344,25.3614,25.3276,25.3344,503100.0
2010-10-27 15:05:00,37.5,37.54,37.5,37.51,250500.0,25.3344,25.3614,25.3344,25.3411,250500.0
2010-10-27 15:10:00,37.51,37.52,37.48,37.51,314400.0,25.3411,25.3479,25.3209,25.3411,314400.0
2010-10-27 15:15:00,37.5,37.54,37.48,37.49,352100.0,25.3344,25.3614,25.3209,25.3276,352100.0
2010-10-27 15:20:00,37.49,37.56,37.45,37.54,458700.0,25.3276,25.3749,25.3006,25.3614,458700.0
2010-10-27 15:25:00,37.54,37.57,37.47,37.5,527700.0,25.3614,25.3817,25.3141,25.3344,527700.0
2010-10-27 15:30:00,37.49,37.53,37.47,37.51,290600.0,25.3276,25.3547,25.3141,25.3411,290600.0
2010-10-27 15:35:00,37.51,37.54,37.49,37.53,304400.0,25.3411,25.3614,25.3276,25.3547,304400.0
2010-10-27 15:40:00,37.53,37.56,37.5,37.53,404200.0,25.3547,25.3749,25.3344,25.3547,404200.0
2010-10-27 15:45:00,37.53,37.57,37.5,37.52,692000.0,25.3547,25.3817,25.3344,25.3479,692000.0
2010-10-27 15:50:00,37.53,37.63,37.52,37.61,1185200.0,25.3547,25.4222,25.3479,25.4087,1185200.0
2010-10-27 15:55:00,37.61,37.61,37.54,37.56,1304000.0,25.4087,25.4087,25.3614,25.3749,1304000.0
2010-10-28 09:30:00,37.71,37.82,37.6,37.79,907600.0,25.4763,25.5506,25.4019,25.5303,907600.0
2010-10-28 09:35:00,37.8,37.86,37.74,37.82,684700.0,25.5371,25.5776,25.4965,25.5506,684700.0
2010-10-28 09:40:00,37.81,37.85,37.78,37.84,557400.0,25.5438,25.5708,25.5235,25.5641,557400.0
2010-10-28 09:45:00,37.84,37.85,37.69,37.71,895300.0,25.5641,25.5708,25.4627,25.4763,895300.0
2010-10-28 09:50:00,37.7,37.85,37.68,37.84,520800.0,25.4695,25.5708,25.456,25.5641,520800.0
2010-10-28 09:55:00,37.84,37.95,37.76,37.94,952400.0,25.5641,25.6384,25.51,25.6316,952400.0
2010-10-28 10:00:00,37.95,37.95,37.86,37.88,535400.0,25.6384,25.6384,25.5776,25.5911,535400.0
2010-10-28 10:05:00,37.87,37.96,37.82,37.94,843800.0,25.5843,25.6452,25.5506,25.6316,843800.0
2010-10-28 10:10:00,37.94,37.94,37.82,37.84,723300.0,25.6316,25.6316,25.5506,25.5641,723300.0
2010-10-28 10:15:00,37.85,37.85,37.69,37.75,980300.0,25.5708,25.5708,25.4627,25.5033,980300.0
2010-10-28 10:20:00,37.75,37.76,37.7,37.7,516400.0,25.5033,25.51,25.4695,25.4695,516400.0
2010-10-28 10:25:00,37.7,37.72,37.65,37.68,710900.0,25.4695,25.483,25.4357,25.456,710900.0
2010-10-28 10:30:00,37.68,37.74,37.65,37.73,649800.0,25.456,25.4965,25.4357,25.4898,649800.0
2010-10-28 10:35:00,37.73,37.75,37.62,37.62,535500.0,25.4898,25.5033,25.4155,25.4155,535500.0
2010-10-28 10:40:00,37.62,37.67,37.6,37.65,361600.0,25.4155,25.4492,25.4019,25.4357,361600.0
2010-10-28 10:45:00,37.66,37.66,37.56,37.58,620000.0,25.4425,25.4425,25.3749,25.3884,620000.0
2010-10-28 10:50:00,37.57,37.61,37.51,37.54,413700.0,25.3817,25.4087,25.3411,25.3614,413700.0
2010-10-28 10:55:00,37.53,37.54,37.46,37.49,316500.0,25.3547,25.3614,25.3074,25.3276,316500.0
2010-10-28 11:00:00,37.5,37.56,37.47,37.53,248600.0,25.3344,25.3749,25.3141,25.3547,248600.0
2010-10-28 11:05:00,37.53,37.6,37.51,37.6,202600.0,25.3547,25.4019,25.3411,25.4019,202600.0
2010-10-28 11:10:00,37.6,37.66,37.58,37.61,337700.0,25.4019,25.4425,25.3884,25.4087,337700.0
2010-10-28 11:15:00,37.61,37.63,37.6,37.62,223200.0,25.4087,25.4222,25.4019,25.4155,223200.0
2010-10-28 11:20:00,37.61,37.66,37.6,37.65,193300.0,25.4087,25.4425,25.4019,25.4357,193300.0
2010-10-28 11:25:00,37.65,37.69,37.62,37.62,260500.0,25.4357,25.4627,25.4155,25.4155,260500.0
2010-10-28 11:30:00,37.62,37.63,37.59,37.6,244200.0,25.4155,25.4222,25.3952,25.4019,244200.0
2010-10-28 11:35:00,37.6,37.65,37.6,37.61,159000.0,25.4019,25.4357,25.4019,25.4087,159000.0
2010-10-28 11:40:00,37.6,37.61,37.53,37.55,276200.0,25.4019,25.4087,25.3547,25.3682,276200.0
2010-10-28 11:45:00,37.56,37.57,37.53,37.53,297400.0,25.3749,25.3817,25.3547,25.3547,297400.0
2010-10-28 11:50:00,37.53,37.55,37.5,37.51,221900.0,25.3547,25.3682,25.3344,25.3411,221900.0
2010-10-28 11:55:00,37.51,37.53,37.48,37.51,309200.0,25.3411,25.3547,25.3209,25.3411,309200.0
2010-10-28 12:00:00,37.5,37.5,37.41,37.47,519500.0,25.3344,25.3344,25.2736,25.3141,519500.0
2010-10-28 12:05:00,37.46,37.5,37.44,37.46,180100.0,25.3074,25.3344,25.2938,25.3074,180100.0
2010-10-28 12:10:00,37.46,37.49,37.41,37.42,222500.0,25.3074,25.3276,25.2736,25.2803,222500.0
2010-10-28 12:15:00,37.41,37.47,37.41,37.45,212000.0,25.2736,25.3141,25.2736,25.3006,212000.0
2010-10-28 12:20:00,37.45,37.45,37.39,37.4,189400.0,25.3006,25.3006,25.2601,25.2668,189400.0
2010-10-28 12:25:00,37.39,37.41,37.33,37.38,428100.0,25.2601,25.2736,25.2195,25.2533,428100.0
2010-10-28 12:30:00,37.38,37.41,37.34,37.38,223900.0,25.2533,25.2736,25.2263,25.2533,223900.0
2010-10-28 12:35:00,37.39,37.39,37.36,37.37,95700.0,25.2601,25.2601,25.2398,25.2466,95700.0
2010-10-28 12:40:00,37.37,37.41,37.36,37.4,225300.0,25.2466,25.2736,25.2398,25.2668,225300.0
2010-10-28 12:45:00,37.4,37.41,37.35,37.35,258600.0,25.2668,25.2736,25.233,25.233,258600.0
2010-10-28 12:50:00,37.36,37.4,37.35,37.38,151700.0,25.2398,25.2668,25.233,25.2533,151700.0
2010-10-28 12:55:00,37.39,37.41,37.33,37.33,324900.0,25.2601,25.2736,25.2195,25.2195,324900.0
2010-10-28 13:00:00,37.34,37.41,37.33,37.4,256900.0,25.2263,25.2736,25.2195,25.2668,256900.0
2010-10-28 13:05:00,37.4,37.45,37.39,37.44,161700.0,25.2668,25.3006,25.2601,25.2938,161700.0
2010-10-28 13:10:00,37.44,37.51,37.43,37.5,177900.0,25.2938,25.3411,25.2871,25.3344,177900.0
2010-10-28 13:15:00,37.51,37.61,37.49,37.5,430800.0,25.3411,25.4087,25.3276,25.3344,430800.0
2010-10-28 13:20:00,37.5,37.52,37.43,37.44,213200.0,25.3344,25.3479,25.2871,25.2938,213200.0
2010-10-28 13:25:00,37.44,37.49,37.42,37.45,211400.0,25.2938,25.3276,25.2803,25.3006,211400.0
2010-10-28 13:30:00,37.44,37.51,37.42,37.43,271800.0,25.2938,25.3411,25.2803,25.2871,271800.0
2010-10-28 13:35:00,37.42,37.5,37.41,37.48,230200.0,25.2803,25.3344,25.2736,25.3209,230200.0
2010-10-28 13:40:00,37.48,37.49,37.43,37.46,180300.0,25.3209,25.3276,25.2871,25.3074,180300.0
2010-10-28 13:45:00,37.45,37.46,37.41,37.44,212900.0,25.3006,25.3074,25.2736,25.2938,212900.0
2010-10-28 13:50:00,37.44,37.49,37.43,37.49,136900.0,25.2938,25.3276,25.2871,25.3276,136900.0
2010-10-28 13:55:00,37.49,37.5,37.47,37.48,89300.0,25.3276,25.3344,25.3141,25.3209,89300.0
2010-10-28 14:00:00,37.47,37.49,37.46,37.47,121900.0,25.3141,25.3276,25.3074,25.3141,121900.0
2010-10-28 14:05:00,37.48,37.51,37.46,37.48,271300.0,25.3209,25.3411,25.3074,25.3209,271300.0
2010-10-28 14:10:00,37.48,37.51,37.46,37.47,358500.0,25.3209,25.3411,25.3074,25.3141,358500.0
2010-10-28 14:15:00,37.46,37.46,37.41,37.43,303700.0,25.3074,25.3074,25.2736,25.2871,303700.0
2010-10-28 14:20:00,37.43,37.45,37.4,37.44,213200.0,25.2871,25.3006,25.2668,25.2938,213200.0
2010-10-28 14:25:00,37.44,37.44,37.38,37.42,210000.0,25.2938,25.2938,25.2533,25.2803,210000.0
2010-10-28 14:30:00,37.42,37.48,37.4,37.45,299400.0,25.2803,25.3209,25.2668,25.3006,299400.0
2010-10-28 14:35:00,37.47,37.48,37.42,37.46,208400.0,25.3141,25.3209,25.2803,25.3074,208400.0
2010-10-28 14:40:00,37.46,37.47,37.4,37.45,199400.0,25.3074,25.3141,25.2668,25.3006,199400.0
2010-10-28 14:45:00,37.44,37.46,37.39,37.44,314800.0,25.2938,25.3074,25.2601,25.2938,314800.0
2010-10-28 14:50:00,37.44,37.45,37.41,37.44,200100.0,25.2938,25.3006,25.2736,25.2938,200100.0
2010-10-28 14:55:00,37.44,37.47,37.43,37.44,310000.0,25.2938,25.3141,25.2871,25.2938,310000.0
2010-10-28 15:00:00,37.44,37.51,37.43,37.49,304100.0,25.2938,25.3411,25.2871,25.3276,304100.0
2010-10-28 15:05:00,37.5,37.55,37.48,37.51,326100.0,25.3344,25.3682,25.3209,25.3411,326100.0
2010-10-28 15:10:00,37.51,37.52,37.46,37.46,247200.0,25.3411,25.3479,25.3074,25.3074,247200.0
2010-10-28 15:15:00,37.47,37.47,37.38,37.41,526800.0,25.3141,25.3141,25.2533,25.2736,526800.0
2010-10-28 15:20:00,37.4,37.41,37.34,37.35,352300.0,25.2668,25.2736,25.2263,25.233,352300.0
2010-10-28 15:25:00,37.35,37.4,37.33,37.4,431600.0,25.233,25.2668,25.2195,25.2668,431600.0
2010-10-28 15:30:00,37.4,37.47,37.37,37.46,236500.0,25.2668,25.3141,25.2466,25.3074,236500.0
2010-10-28 15:35:00,37.45,37.53,37.44,37.53,372100.0,25.3006,25.3547,25.2938,25.3547,372100.0
2010-10-28 15:40:00,37.52,37.81,37.51,37.53,371600.0,25.3479,25.5438,25.3411,25.3547,371600.0
2010-10-28 15:45:00,37.53,37.56,37.45,37.49,1033100.0,25.3547,25.3749,25.3006,25.3276,1033100.0
2010-10-28 15:50:00,37.49,37.51,37.46,37.49,639500.0,25.3276,25.3411,25.3074,25.3276,639500.0
2010-10-28 15:55:00,37.48,37.53,37.48,37.5,1151700.0,25.3209,25.3547,25.3209,25.3344,1151700.0
2010-10-29 09:30:00,37.45,37.56,37.4,37.47,473500.0,25.3006,25.3749,25.2668,25.3141,473500.0
2010-10-29 09:35:00,37.47,37.47,37.35,37.42,413400.0,25.3141,25.3141,25.233,25.2803,413400.0
2010-10-29 09:40:00,37.43,37.63,37.43,37.51,494400.0,25.2871,25.4222,25.2871,25.3411,494400.0
2010-10-29 09:45:00,37.51,37.53,37.4,37.42,283900.0,25.3411,25.3547,25.2668,25.2803,283900.0
2010-10-29 09:50:00,37.42,37.47,37.36,37.4,341600.0,25.2803,25.3141,25.2398,25.2668,341600.0
2010-10-29 09:55:00,37.41,37.43,37.32,37.4,471500.0,25.2736,25.2871,25.2128,25.2668,471500.0
2010-10-29 10:00:00,37.4,37.52,37.34,37.51,479400.0,25.2668,25.3479,25.2263,25.3411,479400.0
2010-10-29 10:05:00,37.52,37.68,37.51,37.62,547500.0,25.3479,25.456,25.3411,25.4155,547500.0
2010-10-29 10:10:00,37.62,37.65,37.59,37.61,414700.0,25.4155,25.4357,25.3952,25.4087,414700.0
2010-10-29 10:15:00,37.62,37.66,37.57,37.62,267500.0,25.4155,25.4425,25.3817,25.4155,267500.0
2010-10-29 10:20:00,37.62,37.64,37.56,37.62,270700.0,25.4155,25.429,25.3749,25.4155,270700.0
2010-10-29 10:25:00,37.61,37.66,37.58,37.6,274200.0,25.4087,25.4425,25.3884,25.4019,274200.0
2010-10-29 10:30:00,37.6,37.63,37.56,37.6,156500.0,25.4019,25.4222,25.3749,25.4019,156500.0
2010-10-29 10:35:00,37.6,37.62,37.57,37.58,225000.0,25.4019,25.4155,25.3817,25.3884,225000.0
2010-10-29 10:40:00,37.58,37.6,37.56,37.57,178800.0,25.3884,25.4019,25.3749,25.3817,178800.0
2010-10-29 10:45:00,37.56,37.6,37.53,37.58,149100.0,25.3749,25.4019,25.3547,25.3884,149100.0
2010-10-29 10:50:00,37.59,37.59,37.51,37.52,212900.0,25.3952,25.3952,25.3411,25.3479,212900.0
2010-10-29 10:55:00,37.53,37.58,37.52,37.57,333400.0,25.3547,25.3884,25.3479,25.3817,333400.0
2010-10-29 11:00:00,37.57,37.61,37.56,37.59,245400.0,25.3817,25.4087,25.3749,25.3952,245400.0
2010-10-29 11:05:00,37.6,37.63,37.56,37.63,245000.0,25.4019,25.4222,25.3749,25.4222,245000.0
2010-10-29 11:10:00,37.63,37.63,37.55,37.55,188800.0,25.4222,25.4222,25.3682,25.3682,188800.0
2010-10-29 11:15:00,37.56,37.57,37.52,37.54,341200.0,25.3749,25.3817,25.3479,25.3614,341200.0
2010-10-29 11:20:00,37.54,37.56,37.5,37.52,211100.0,25.3614,25.3749,25.3344,25.3479,211100.0
2010-10-29 11:25:00,37.53,37.55,37.5,37.5,150000.0,25.3547,25.3682,25.3344,25.3344,150000.0
2010-10-29 11:30:00,37.51,37.53,37.44,37.47,331900.0,25.3411,25.3547,25.2938,25.3141,331900.0
2010-10-29 11:35:00,37.46,37.54,37.45,37.53,287000.0,25.3074,25.3614,25.3006,25.3547,287000.0
2010-10-29 11:40:00,37.54,37.55,37.5,37.51,314500.0,25.3614,25.3682,25.3344,25.3411,314500.0
2010-10-29 11:45:00,37.51,37.52,37.45,37.51,212800.0,25.3411,25.3479,25.3006,25.3411,212800.0
2010-10-29 11:50:00,37.5,37.54,37.49,37.52,138300.0,25.3344,25.3614,25.3276,25.3479,138300.0
2010-10-29 11:55:00,37.53,37.55,37.51,37.53,120700.0,25.3547,25.3682,25.3411,25.3547,120700.0
2010-10-29 12:00:00,37.53,37.56,37.52,37.53,93200.0,25.3547,25.3749,25.3479,25.3547,93200.0
2010-10-29 12:05:00,37.53,37.56,37.5,37.5,135300.0,25.3547,25.3749,25.3344,25.3344,135300.0
2010-10-29 12:10:00,37.5,37.53,37.49,37.5,125300.0,25.3344,25.3547,25.3276,25.3344,125300.0
2010-10-29 12:15:00,37.51,37.56,37.5,37.53,149000.0,25.3411,25.3749,25.3344,25.3547,149000.0
2010-10-29 12:20:00,37.54,37.57,37.53,37.53,117800.0,25.3614,25.3817,25.3547,25.3547,117800.0
2010-10-29 12:25:00,37.53,37.56,37.52,37.55,99200.0,25.3547,25.3749,25.3479,25.3682,99200.0
2010-10-29 12:30:00,37.55,37.57,37.53,37.55,111500.0,25.3682,25.3817,25.3547,25.3682,111500.0
2010-10-29 12:35:00,37.56,37.57,37.53,37.56,108100.0,25.3749,25.3817,25.3547,25.3749,108100.0
2010-10-29 12:40:00,37.55,37.58,37.54,37.57,115000.0,25.3682,25.3884,25.3614,25.3817,115000.0
2010-10-29 12:45:00,37.56,37.6,37.52,37.59,237500.0,25.3749,25.4019,25.3479,25.3952,237500.0
2010-10-29 12:50:00,37.59,37.62,37.58,37.61,97000.0,25.3952,25.4155,25.3884,25.4087,97000.0
2010-10-29 12:55:00,37.62,37.64,37.61,37.63,77500.0,25.4155,25.429,25.4087,25.4222,77500.0
2010-10-29 13:00:00,37.63,37.64,37.6,37.61,131800.0,25.4222,25.429,25.4019,25.4087,131800.0
2010-10-29 13:05:00,37.61,37.63,37.6,37.62,135600.0,25.4087,25.4222,25.4019,25.4155,135600.0
2010-10-29 13:10:00,37.62,37.63,37.58,37.58,119000.0,25.4155,25.4222,25.3884,25.3884,119000.0
2010-10-29 13:15:00,37.59,37.59,37.56,37.59,77500.0,25.3952,25.3952,25.3749,25.3952,77500.0
2010-10-29 13:20:00,37.59,37.62,37.59,37.6,133400.0,25.3952,25.4155,25.3952,25.4019,133400.0
2010-10-29 13:25:00,37.61,37.63,37.6,37.63,78900.0,25.4087,25.4222,25.4019,25.4222,78900.0
2010-10-29 13:30:00,37.63,37.63,37.59,37.59,71500.0,25.4222,25.4222,25.3952,25.3952,71500.0
2010-10-29 13:35:00,37.59,37.62,37.58,37.62,98000.0,25.3952,25.4155,25.3884,25.4155,98000.0
2010-10-29 13:40:00,37.62,37.65,37.59,37.64,114600.0,25.4155,25.4357,25.3952,25.429,114600.0
2010-10-29 13:45:00,37.64,37.65,37.6,37.64,139300.0,25.429,25.4357,25.4019,25.429,139300.0
2010-10-29 13:50:00,37.63,37.65,37.63,37.65,154200.0,25.4222,25.4357,25.4222,25.4357,154200.0
2010-10-29 13:55:00,37.65,37.72,37.63,37.69,285500.0,25.4357,25.483,25.4222,25.4627,285500.0
2010-10-29 14:00:00,37.7,37.73,37.69,37.7,310200.0,25.4695,25.4898,25.4627,25.4695,310200.0
2010-10-29 14:05:00,37.69,37.73,37.67,37.7,154000.0,25.4627,25.4898,25.4492,25.4695,154000.0
2010-10-29 14:10:00,37.72,37.72,37.69,37.71,101400.0,25.483,25.483,25.4627,25.4763,101400.0
2010-10-29 14:15:00,37.7,37.72,37.67,37.7,198000.0,25.4695,25.483,25.4492,25.4695,198000.0
2010-10-29 14:20:00,37.71,37.74,37.68,37.69,208300.0,25.4763,25.4965,25.456,25.4627,208300.0
2010-10-29 14:25:00,37.69,37.7,37.68,37.69,178600.0,25.4627,25.4695,25.456,25.4627,178600.0
2010-10-29 14:30:00,37.69,37.71,37.68,37.69,147700.0,25.4627,25.4763,25.456,25.4627,147700.0
2010-10-29 14:35:00,37.69,37.71,37.68,37.69,163500.0,25.4627,25.4763,25.456,25.4627,163500.0
2010-10-29 14:40:00,37.69,37.73,37.68,37.72,179800.0,25.4627,25.4898,25.456,25.483,179800.0
2010-10-29 14:45:00,37.71,37.73,37.69,37.7,153200.0,25.4763,25.4898,25.4627,25.4695,153200.0
2010-10-29 14:50:00,37.69,37.71,37.69,37.7,71300.0,25.4627,25.4763,25.4627,25.4695,71300.0
2010-10-29 14:55:00,37.69,37.71,37.65,37.67,194300.0,25.4627,25.4763,25.4357,25.4492,194300.0
2010-10-29 15:00:00,37.66,37.69,37.65,37.68,257200.0,25.4425,25.4627,25.4357,25.456,257200.0
2010-10-29 15:05:00,37.69,37.69,37.65,37.67,189300.0,25.4627,25.4627,25.4357,25.4492,189300.0
2010-10-29 15:10:00,37.66,37.68,37.63,37.66,180600.0,25.4425,25.456,25.4222,25.4425,180600.0
2010-10-29 15:15:00,37.67,37.68,37.64,37.64,180000.0,25.4492,25.456,25.429,25.429,180000.0
2010-10-29 15:20:00,37.64,37.68,37.62,37.68,235400.0,25.429,25.456,25.4155,25.456,235400.0
2010-10-29 15:25:00,37.67,37.69,37.66,37.69,285000.0,25.4492,25.4627,25.4425,25.4627,285000.0
2010-10-29 15:30:00,37.68,37.72,37.68,37.72,360800.0,25.456,25.483,25.456,25.483,360800.0
2010-10-29 15:35:00,37.72,37.74,37.69,37.74,187900.0,25.483,25.4965,25.4627,25.4965,187900.0
2010-10-29 15:40:00,37.74,37.74,37.69,37.7,363700.0,25.4965,25.4965,25.4627,25.4695,363700.0
2010-10-29 15:45:00,37.7,37.7,37.64,37.66,443600.0,25.4695,25.4695,25.429,25.4425,443600.0
2010-10-29 15:50:00,37.67,37.67,37.61,37.65,451300.0,25.4492,25.4492,25.4087,25.4357,451300.0
2010-10-29 15:55:00,37.64,37.67,37.63,37.64,793100.0,25.429,25.4492,25.4222,25.429,793100.0
2010-11-01 09:30:00,37.63,37.75,37.33,37.64,767800.0,25.4222,25.5033,25.2195,25.429,767800.0
2010-11-01 09:35:00,37.64,37.66,37.5,37.64,522400.0,25.429,25.4425,25.3344,25.429,522400.0
2010-11-01 09:40:00,37.64,37.8,37.63,37.76,873700.0,25.429,25.5371,25.4222,25.51,873700.0
2010-11-01 09:45:00,37.76,37.87,37.76,37.83,360500.0,25.51,25.5843,25.51,25.5573,360500.0
2010-11-01 09:50:00,37.84,37.88,37.77,37.77,222600.0,25.5641,25.5911,25.5168,25.5168,222600.0
2010-11-01 09:55:00,37.78,37.85,37.77,37.82,219900.0,25.5235,25.5708,25.5168,25.5506,219900.0
2010-11-01 10:00:00,37.83,37.95,37.83,37.94,673800.0,25.5573,25.6384,25.5573,25.6316,673800.0
2010-11-01 10:05:00,37.94,37.97,37.88,37.89,368100.0,25.6316,25.6519,25.5911,25.5979,368100.0
2010-11-01 10:10:00,37.89,37.96,37.87,37.94,344200.0,25.5979,25.6452,25.5843,25.6316,344200.0
2010-11-01 10:15:00,37.93,37.95,37.88,37.89,243600.0,25.6249,25.6384,25.5911,25.5979,243600.0
2010-11-01 10:20:00,37.9,37.94,37.88,37.9,394900.0,25.6046,25.6316,25.5911,25.6046,394900.0
2010-11-01 10:25:00,37.89,37.91,37.88,37.9,151300.0,25.5979,25.6114,25.5911,25.6046,151300.0
2010-11-01 10:30:00,37.9,37.94,37.88,37.89,261800.0,25.6046,25.6316,25.5911,25.5979,261800.0
2010-11-01 10:35:00,37.89,37.91,37.86,37.91,254000.0,25.5979,25.6114,25.5776,25.6114,254000.0
2010-11-01 10:40:00,37.91,37.91,37.89,37.9,146700.0,25.6114,25.6114,25.5979,25.6046,146700.0
2010-11-01 10:45:00,37.9,37.91,37.89,37.91,170100.0,25.6046,25.6114,25.5979,25.6114,170100.0
2010-11-01 10:50:00,37.91,37.95,37.9,37.94,210000.0,25.6114,25.6384,25.6046,25.6316,210000.0
2010-11-01 10:55:00,37.93,37.94,37.89,37.91,222500.0,25.6249,25.6316,25.5979,25.6114,222500.0
2010-11-01 11:00:00,37.92,37.93,37.85,37.92,371900.0,25.6181,25.6249,25.5708,25.6181,371900.0
2010-11-01 11:05:00,37.92,37.96,37.9,37.95,265600.0,25.6181,25.6452,25.6046,25.6384,265600.0
2010-11-01 11:10:00,37.95,38.0,37.92,37.98,374200.0,25.6384,25.6722,25.6181,25.6587,374200.0
2010-11-01 11:15:00,37.98,37.99,37.89,37.91,172100.0,25.6587,25.6654,25.5979,25.6114,172100.0
2010-11-01 11:20:00,37.91,37.93,37.84,37.85,209500.0,25.6114,25.6249,25.5641,25.5708,209500.0
2010-11-01 11:25:00,37.86,37.87,37.82,37.83,273400.0,25.5776,25.5843,25.5506,25.5573,273400.0
2010-11-01 11:30:00,37.83,37.85,37.81,37.82,305600.0,25.5573,25.5708,25.5438,25.5506,305600.0
2010-11-01 11:35:00,37.81,37.85,37.8,37.84,339400.0,25.5438,25.5708,25.5371,25.5641,339400.0
2010-11-01 11:40:00,37.85,37.86,37.82,37.85,149700.0,25.5708,25.5776,25.5506,25.5708,149700.0
2010-11-01 11:45:00,37.85,37.93,37.85,37.87,403200.0,25.5708,25.6249,25.5708,25.5843,403200.0
2010-11-01 11:50:00,37.88,37.89,37.84,37.85,137900.0,25.5911,25.5979,25.5641,25.5708,137900.0
2010-11-01 11:55:00,37.87,37.89,37.85,37.89,176300.0,25.5843,25.5979,25.5708,25.5979,176300.0
2010-11-01 12:00:00,37.88,37.9,37.85,37.86,150900.0,25.5911,25.6046,25.5708,25.5776,150900.0
2010-11-01 12:05:00,37.86,37.86,37.8,37.81,134900.0,25.5776,25.5776,25.5371,25.5438,134900.0
2010-11-01 12:10:00,37.81,37.86,37.81,37.86,121200.0,25.5438,25.5776,25.5438,25.5776,121200.0
2010-11-01 12:15:00,37.86,37.91,37.86,37.87,143300.0,25.5776,25.6114,25.5776,25.5843,143300.0
2010-11-01 12:20:00,37.86,37.92,37.85,37.92,129600.0,25.5776,25.6181,25.5708,25.6181,129600.0
2010-11-01 12:25:00,37.92,37.92,37.85,37.87,117900.0,25.6181,25.6181,25.5708,25.5843,117900.0
2010-11-01 12:30:00,37.86,37.87,37.82,37.87,77900.0,25.5776,25.5843,25.5506,25.5843,77900.0
2010-11-01 12:35:00,37.87,37.87,37.82,37.85,127400.0,25.5843,25.5843,25.5506,25.5708,127400.0
2010-11-01 12:40:00,37.86,37.87,37.85,37.87,143100.0,25.5776,25.5843,25.5708,25.5843,143100.0
2010-11-01 12:45:00,37.86,37.87,37.82,37.83,216800.0,25.5776,25.5843,25.5506,25.5573,216800.0
2010-11-01 12:50:00,37.83,37.87,37.75,37.85,307900.0,25.5573,25.5843,25.5033,25.5708,307900.0
2010-11-01 12:55:00,37.85,37.86,37.83,37.85,110100.0,25.5708,25.5776,25.5573,25.5708,110100.0
2010-11-01 13:00:00,37.86,37.94,37.84,37.84,280800.0,25.5776,25.6316,25.5641,25.5641,280800.0
2010-11-01 13:05:00,37.84,37.9,37.84,37.88,292800.0,25.5641,25.6046,25.5641,25.5911,292800.0
2010-11-01 13:10:00,37.88,37.9,37.88,37.88,145200.0,25.5911,25.6046,25.5911,25.5911,145200.0
2010-11-01 13:15:00,37.88,37.88,37.82,37.85,237700.0,25.5911,25.5911,25.5506,25.5708,237700.0
2010-11-01 13:20:00,37.84,37.88,37.81,37.83,202100.0,25.5641,25.5911,25.5438,25.5573,202100.0
2010-11-01 13:25:00,37.82,37.85,37.8,37.84,116600.0,25.5506,25.5708,25.5371,25.5641,116600.0
2010-11-01 13:30:00,37.84,37.85,37.8,37.85,195100.0,25.5641,25.5708,25.5371,25.5708,195100.0
2010-11-01 13:35:00,37.85,37.88,37.83,37.83,233800.0,25.5708,25.5911,25.5573,25.5573,233800.0
2010-11-01 13:40:00,37.84,37.87,37.83,37.85,169300.0,25.5641,25.5843,25.5573,25.5708,169300.0
2010-11-01 13:45:00,37.86,37.88,37.85,37.88,99000.0,25.5776,25.5911,25.5708,25.5911,99000.0
2010-11-01 13:50:00,37.88,37.9,37.85,37.86,112400.0,25.5911,25.6046,25.5708,25.5776,112400.0
2010-11-01 13:55:00,37.85,37.86,37.81,37.82,165500.0,25.5708,25.5776,25.5438,25.5506,165500.0
2010-11-01 14:00:00,37.82,37.83,37.81,37.82,77800.0,25.5506,25.5573,25.5438,25.5506,77800.0
2010-11-01 14:05:00,37.82,37.84,37.81,37.83,96800.0,25.5506,25.5641,25.5438,25.5573,96800.0
2010-11-01 14:10:00,37.83,37.83,37.77,37.79,193700.0,25.5573,25.5573,25.5168,25.5303,193700.0
2010-11-01 14:15:00,37.78,37.79,37.76,37.78,144200.0,25.5235,25.5303,25.51,25.5235,144200.0
2010-11-01 14:20:00,37.78,37.82,37.75,37.76,151800.0,25.5235,25.5506,25.5033,25.51,151800.0
2010-11-01 14:25:00,37.76,37.77,37.64,37.65,641200.0,25.51,25.5168,25.429,25.4357,641200.0
2010-11-01 14:30:00,37.65,37.68,37.5,37.5,2096700.0,25.4357,25.456,25.3344,25.3344,2096700.0
2010-11-01 14:35:00,37.51,37.55,37.31,37.34,2349800.0,25.3411,25.3682,25.206,25.2263,2349800.0
2010-11-01 14:40:00,37.33,37.39,37.19,37.38,2180000.0,25.2195,25.2601,25.125,25.2533,2180000.0
2010-11-01 14:45:00,37.38,37.41,37.23,37.29,1402600.0,25.2533,25.2736,25.152,25.1925,1402600.0
2010-11-01 14:50:00,37.29,37.43,37.28,37.41,621400.0,25.1925,25.2871,25.1858,25.2736,621400.0
2010-11-01 14:55:00,37.41,37.44,37.33,37.37,658600.0,25.2736,25.2938,25.2195,25.2466,658600.0
2010-11-01 15:00:00,37.37,37.39,37.28,37.3,522900.0,25.2466,25.2601,25.1858,25.1993,522900.0
2010-11-01 15:05:00,37.31,37.31,37.11,37.21,1468900.0,25.206,25.206,25.0709,25.1385,1468900.0
2010-11-01 15:10:00,37.21,37.22,37.1,37.13,659100.0,25.1385,25.1452,25.0642,25.0844,659100.0
2010-11-01 15:15:00,37.12,37.27,37.12,37.26,818400.0,25.0777,25.179,25.0777,25.1722,818400.0
2010-11-01 15:20:00,37.26,37.33,37.2,37.33,744600.0,25.1722,25.2195,25.1317,25.2195,744600.0
2010-11-01 15:25:00,37.33,37.39,37.31,37.32,829400.0,25.2195,25.2601,25.206,25.2128,829400.0
2010-11-01 15:30:00,37.32,37.33,37.27,37.27,457000.0,25.2128,25.2195,25.179,25.179,457000.0
2010-11-01 15:35:00,37.27,37.27,37.16,37.21,1369800.0,25.179,25.179,25.1047,25.1385,1369800.0
2010-11-01 15:40:00,37.21,37.25,37.18,37.24,709100.0,25.1385,25.1655,25.1182,25.1587,709100.0
2010-11-01 15:45:00,37.25,37.33,37.24,37.32,1001400.0,25.1655,25.2195,25.1587,25.2128,1001400.0
2010-11-01 15:50:00,37.32,37.37,37.29,37.36,894900.0,25.2128,25.2466,25.1925,25.2398,894900.0
2010-11-01 15:55:00,37.36,37.42,37.35,37.4,1529200.0,25.2398,25.2803,25.233,25.2668,1529200.0
2010-11-02 09:30:00,37.5,37.57,37.21,37.25,1519300.0,25.3344,25.3817,25.1385,25.1655,1519300.0
2010-11-02 09:35:00,37.25,37.34,37.21,37.23,1059900.0,25.1655,25.2263,25.1385,25.152,1059900.0
2010-11-02 09:40:00,37.25,37.34,37.22,37.27,1397700.0,25.1655,25.2263,25.1452,25.179,1397700.0
2010-11-02 09:45:00,37.27,37.3,37.15,37.22,854800.0,25.179,25.1993,25.0979,25.1452,854800.0
2010-11-02 09:50:00,37.22,37.35,37.18,37.3,894700.0,25.1452,25.233,25.1182,25.1993,894700.0
2010-11-02 09:55:00,37.31,37.38,37.31,37.34,699200.0,25.206,25.2533,25.206,25.2263,699200.0
2010-11-02 10:00:00,37.34,37.35,37.19,37.19,401400.0,25.2263,25.233,25.125,25.125,401400.0
2010-11-02 10:05:00,37.18,37.21,37.12,37.13,631500.0,25.1182,25.1385,25.0777,25.0844,631500.0
2010-11-02 10:10:00,37.14,37.14,37.0,37.06,1401000.0,25.0912,25.0912,24.9966,25.0371,1401000.0
2010-11-02 10:15:00,37.06,37.08,37.02,37.06,876600.0,25.0371,25.0506,25.0101,25.0371,876600.0
2010-11-02 10:20:00,37.06,37.12,37.06,37.1,562300.0,25.0371,25.0777,25.0371,25.0642,562300.0
2010-11-02 10:25:00,37.09,37.1,37.03,37.05,537700.0,25.0574,25.0642,25.0169,25.0304,537700.0
2010-11-02 10:30:00,37.04,37.08,37.01,37.02,588800.0,25.0236,25.0506,25.0033,25.0101,588800.0
2010-11-02 10:35:00,37.02,37.05,37.01,37.05,381000.0,25.0101,25.0304,25.0033,25.0304,381000.0
2010-11-02 10:40:00,37.05,37.14,37.04,37.13,520400.0,25.0304,25.0912,25.0236,25.0844,520400.0
2010-11-02 10:45:00,37.14,37.14,37.09,37.1,312400.0,25.0912,25.0912,25.0574,25.0642,312400.0
2010-11-02 10:50:00,37.11,37.11,37.06,37.06,226100.0,25.0709,25.0709,25.0371,25.0371,226100.0
2010-11-02 10:55:00,37.06,37.06,37.01,37.04,414700.0,25.0371,25.0371,25.0033,25.0236,414700.0
2010-11-02 11:00:00,37.05,37.08,37.03,37.08,250000.0,25.0304,25.0506,25.0169,25.0506,250000.0
2010-11-02 11:05:00,37.08,37.11,37.04,37.08,276900.0,25.0506,25.0709,25.0236,25.0506,276900.0
2010-11-02 11:10:00,37.08,37.11,37.07,37.1,273500.0,25.0506,25.0709,25.0439,25.0642,273500.0
2010-11-02 11:15:00,37.1,37.12,37.02,37.05,466900.0,25.0642,25.0777,25.0101,25.0304,466900.0
2010-11-02 11:20:00,37.04,37.06,37.02,37.03,236600.0,25.0236,25.0371,25.0101,25.0169,236600.0
2010-11-02 11:25:00,37.02,37.04,37.01,37.02,383600.0,25.0101,25.0236,25.0033,25.0101,383600.0
2010-11-02 11:30:00,37.03,37.05,37.02,37.03,239300.0,25.0169,25.0304,25.0101,25.0169,239300.0
2010-11-02 11:35:00,37.04,37.06,37.03,37.04,227000.0,25.0236,25.0371,25.0169,25.0236,227000.0
2010-11-02 11:40:00,37.04,37.05,37.03,37.04,213700.0,25.0236,25.0304,25.0169,25.0236,213700.0
2010-11-02 11:45:00,37.04,37.04,37.01,37.03,371800.0,25.0236,25.0236,25.0033,25.0169,371800.0
2010-11-02 11:50:00,37.02,37.04,37.02,37.03,156100.0,25.0101,25.0236,25.0101,25.0169,156100.0
2010-11-02 11:55:00,37.03,37.08,37.02,37.06,181000.0,25.0169,25.0506,25.0101,25.0371,181000.0
2010-11-02 12:00:00,37.06,37.08,37.04,37.05,252900.0,25.0371,25.0506,25.0236,25.0304,252900.0
2010-11-02 12:05:00,37.06,37.07,37.05,37.05,292600.0,25.0371,25.0439,25.0304,25.0304,292600.0
2010-11-02 12:10:00,37.06,37.06,37.02,37.03,264200.0,25.0371,25.0371,25.0101,25.0169,264200.0
2010-11-02 12:15:00,37.03,37.05,37.02,37.03,192000.0,25.0169,25.0304,25.0101,25.0169,192000.0
2010-11-02 12:20:00,37.02,37.04,37.02,37.03,328400.0,25.0101,25.0236,25.0101,25.0169,328400.0
2010-11-02 12:25:00,37.03,37.06,37.03,37.06,210300.0,25.0169,25.0371,25.0169,25.0371,210300.0
2010-11-02 12:30:00,37.06,37.08,37.05,37.07,255200.0,25.0371,25.0506,25.0304,25.0439,255200.0
2010-11-02 12:35:00,37.06,37.13,37.06,37.13,290600.0,25.0371,25.0844,25.0371,25.0844,290600.0
2010-11-02 12:40:00,37.12,37.19,37.12,37.17,325700.0,25.0777,25.125,25.0777,25.1114,325700.0
2010-11-02 12:45:00,37.16,37.18,37.15,37.16,219400.0,25.1047,25.1182,25.0979,25.1047,219400.0
2010-11-02 12:50:00,37.16,37.18,37.12,37.16,206700.0,25.1047,25.1182,25.0777,25.1047,206700.0
2010-11-02 12:55:00,37.15,37.19,37.14,37.14,147700.0,25.0979,25.125,25.0912,25.0912,147700.0
2010-11-02 13:00:00,37.15,37.2,37.15,37.2,172700.0,25.0979,25.1317,25.0979,25.1317,172700.0
2010-11-02 13:05:00,37.2,37.21,37.15,37.15,256500.0,25.1317,25.1385,25.0979,25.0979,256500.0
2010-11-02 13:10:00,37.15,37.15,37.09,37.11,179400.0,25.0979,25.0979,25.0574,25.0709,179400.0
2010-11-02 13:15:00,37.11,37.12,37.09,37.09,133800.0,25.0709,25.0777,25.0574,25.0574,133800.0
2010-11-02 13:20:00,37.1,37.1,37.07,37.09,110100.0,25.0642,25.0642,25.0439,25.0574,110100.0
2010-11-02 13:25:00,37.08,37.09,37.06,37.07,137800.0,25.0506,25.0574,25.0371,25.0439,137800.0
2010-11-02 13:30:00,37.06,37.08,37.02,37.05,535200.0,25.0371,25.0506,25.0101,25.0304,535200.0
2010-11-02 13:35:00,37.05,37.06,37.01,37.03,220100.0,25.0304,25.0371,25.0033,25.0169,220100.0
2010-11-02 13:40:00,37.02,37.08,37.02,37.07,224100.0,25.0101,25.0506,25.0101,25.0439,224100.0
2010-11-02 13:45:00,37.06,37.09,37.05,37.06,269700.0,25.0371,25.0574,25.0304,25.0371,269700.0
2010-11-02 13:50:00,37.07,37.09,37.06,37.07,219100.0,25.0439,25.0574,25.0371,25.0439,219100.0
2010-11-02 13:55:00,37.07,37.11,37.06,37.09,312900.0,25.0439,25.0709,25.0371,25.0574,312900.0
2010-11-02 14:00:00,37.09,37.1,37.07,37.09,216700.0,25.0574,25.0642,25.0439,25.0574,216700.0
2010-11-02 14:05:00,37.09,37.1,37.07,37.08,206500.0,25.0574,25.0642,25.0439,25.0506,206500.0
2010-11-02 14:10:00,37.08,37.09,37.04,37.05,292900.0,25.0506,25.0574,25.0236,25.0304,292900.0
2010-11-02 14:15:00,37.06,37.06,36.98,37.01,874100.0,25.0371,25.0371,24.9831,25.0033,874100.0
2010-11-02 14:20:00,37.01,37.04,36.98,36.99,371300.0,25.0033,25.0236,24.9831,24.9898,371300.0
2010-11-02 14:25:00,36.99,36.99,36.92,36.93,538900.0,24.9898,24.9898,24.9425,24.9493,538900.0
2010-11-02 14:30:00,36.93,36.97,36.93,36.94,473900.0,24.9493,24.9763,24.9493,24.9561,473900.0
2010-11-02 14:35:00,36.95,36.99,36.93,36.93,365600.0,24.9628,24.9898,24.9493,24.9493,365600.0
2010-11-02 14:40:00,36.93,36.94,36.87,36.87,788900.0,24.9493,24.9561,24.9088,24.9088,788900.0
2010-11-02 14:45:00,36.88,36.89,36.83,36.84,1001300.0,24.9155,24.9223,24.8817,24.8885,1001300.0
2010-11-02 14:50:00,36.84,36.9,36.83,36.9,662500.0,24.8885,24.929,24.8817,24.929,662500.0
2010-11-02 14:55:00,36.89,36.9,36.86,36.87,364500.0,24.9223,24.929,24.902,24.9088,364500.0
2010-11-02 15:00:00,36.86,36.93,36.86,36.92,285200.0,24.902,24.9493,24.902,24.9425,285200.0
2010-11-02 15:05:00,36.92,36.93,36.88,36.92,614300.0,24.9425,24.9493,24.9155,24.9425,614300.0
2010-11-02 15:10:00,36.91,36.93,36.89,36.93,590000.0,24.9358,24.9493,24.9223,24.9493,590000.0
2010-11-02 15:15:00,36.93,36.97,36.92,36.95,591900.0,24.9493,24.9763,24.9425,24.9628,591900.0
2010-11-02 15:20:00,36.95,36.96,36.9,36.9,356700.0,24.9628,24.9696,24.929,24.929,356700.0
2010-11-02 15:25:00,36.9,36.91,36.86,36.87,407200.0,24.929,24.9358,24.902,24.9088,407200.0
2010-11-02 15:30:00,36.88,36.9,36.85,36.88,658500.0,24.9155,24.929,24.8953,24.9155,658500.0
2010-11-02 15:35:00,36.9,36.9,36.86,36.86,371600.0,24.929,24.929,24.902,24.902,371600.0
2010-11-02 15:40:00,36.86,36.92,36.85,36.91,682900.0,24.902,24.9425,24.8953,24.9358,682900.0
2010-11-02 15:45:00,36.92,36.96,36.91,36.96,909500.0,24.9425,24.9696,24.9358,24.9696,909500.0
2010-11-02 15:50:00,36.96,36.99,36.93,36.96,1525100.0,24.9696,24.9898,24.9493,24.9696,1525100.0
2010-11-02 15:55:00,36.96,36.99,36.91,36.95,2132500.0,24.9696,24.9898,24.9358,24.9628,2132500.0
2010-11-03 09:30:00,36.98,37.15,36.96,37.13,639900.0,24.9831,25.0979,24.9696,25.0844,639900.0
2010-11-03 09:35:00,37.13,37.19,37.11,37.18,577400.0,25.0844,25.125,25.0709,25.1182,577400.0
2010-11-03 09:40:00,37.19,37.31,37.18,37.26,770100.0,25.125,25.206,25.1182,25.1722,770100.0
2010-11-03 09:45:00,37.26,37.3,37.22,37.27,506400.0,25.1722,25.1993,25.1452,25.179,506400.0
2010-11-03 09:50:00,37.28,37.28,37.18,37.21,326200.0,25.1858,25.1858,25.1182,25.1385,326200.0
2010-11-03 09:55:00,37.22,37.23,37.18,37.23,301400.0,25.1452,25.152,25.1182,25.152,301400.0
2010-11-03 10:00:00,37.22,37.25,37.16,37.23,521600.0,25.1452,25.1655,25.1047,25.152,521600.0
2010-11-03 10:05:00,37.23,37.26,37.2,37.25,461400.0,25.152,25.1722,25.1317,25.1655,461400.0
2010-11-03 10:10:00,37.25,37.27,37.2,37.22,371100.0,25.1655,25.179,25.1317,25.1452,371100.0
2010-11-03 10:15:00,37.22,37.24,37.21,37.22,239300.0,25.1452,25.1587,25.1385,25.1452,239300.0
2010-11-03 10:20:00,37.23,37.28,37.22,37.27,211700.0,25.152,25.1858,25.1452,25.179,211700.0
2010-11-03 10:25:00,37.27,37.29,37.24,37.25,214500.0,25.179,25.1925,25.1587,25.1655,214500.0
2010-11-03 10:30:00,37.25,37.29,37.22,37.25,219300.0,25.1655,25.1925,25.1452,25.1655,219300.0
2010-11-03 10:35:00,37.26,37.26,37.23,37.25,139100.0,25.1722,25.1722,25.152,25.1655,139100.0
2010-11-03 10:40:00,37.25,37.29,37.22,37.22,215900.0,25.1655,25.1925,25.1452,25.1452,215900.0
2010-11-03 10:45:00,37.22,37.23,37.16,37.2,314700.0,25.1452,25.152,25.1047,25.1317,314700.0
2010-11-03 10:50:00,37.2,37.25,37.18,37.22,224600.0,25.1317,25.1655,25.1182,25.1452,224600.0
2010-11-03 10:55:00,37.21,37.25,37.2,37.21,143800.0,25.1385,25.1655,25.1317,25.1385,143800.0
2010-11-03 11:00:00,37.21,37.24,37.17,37.23,217200.0,25.1385,25.1587,25.1114,25.152,217200.0
2010-11-03 11:05:00,37.22,37.24,37.19,37.2,173100.0,25.1452,25.1587,25.125,25.1317,173100.0
2010-11-03 11:10:00,37.19,37.2,37.13,37.14,254200.0,25.125,25.1317,25.0844,25.0912,254200.0
2010-11-03 11:15:00,37.14,37.19,37.12,37.16,341600.0,25.0912,25.125,25.0777,25.1047,341600.0
2010-11-03 11:20:00,37.16,37.22,37.15,37.19,224900.0,25.1047,25.1452,25.0979,25.125,224900.0
2010-11-03 11:25:00,37.19,37.21,37.15,37.19,340000.0,25.125,25.1385,25.0979,25.125,340000.0
2010-11-03 11:30:00,37.19,37.22,37.19,37.21,151600.0,25.125,25.1452,25.125,25.1385,151600.0
2010-11-03 11:35:00,37.21,37.25,37.21,37.25,174400.0,25.1385,25.1655,25.1385,25.1655,174400.0
2010-11-03 11:40:00,37.24,37.27,37.24,37.25,217000.0,25.1587,25.179,25.1587,25.1655,217000.0
2010-11-03 11:45:00,37.24,37.25,37.21,37.23,157200.0,25.1587,25.1655,25.1385,25.152,157200.0
2010-11-03 11:50:00,37.23,37.25,37.21,37.22,121100.0,25.152,25.1655,25.1385,25.1452,121100.0
2010-11-03 11:55:00,37.22,37.24,37.18,37.24,193400.0,25.1452,25.1587,25.1182,25.1587,193400.0
2010-11-03 12:00:00,37.23,37.24,37.15,37.17,292400.0,25.152,25.1587,25.0979,25.1114,292400.0
2010-11-03 12:05:00,37.17,37.22,37.17,37.22,219200.0,25.1114,25.1452,25.1114,25.1452,219200.0
2010-11-03 12:10:00,37.22,37.24,37.19,37.23,621500.0,25.1452,25.1587,25.125,25.152,621500.0
2010-11-03 12:15:00,37.23,37.29,37.23,37.28,324600.0,25.152,25.1925,25.152,25.1858,324600.0
2010-11-03 12:20:00,37.28,37.29,37.26,37.26,219100.0,25.1858,25.1925,25.1722,25.1722,219100.0
2010-11-03 12:25:00,37.25,37.3,37.25,37.26,170600.0,25.1655,25.1993,25.1655,25.1722,170600.0
2010-11-03 12:30:00,37.27,37.34,37.26,37.33,250600.0,25.179,25.2263,25.1722,25.2195,250600.0
2010-11-03 12:35:00,37.33,37.34,37.26,37.27,227900.0,25.2195,25.2263,25.1722,25.179,227900.0
2010-11-03 12:40:00,37.26,37.3,37.25,37.28,182100.0,25.1722,25.1993,25.1655,25.1858,182100.0
2010-11-03 12:45:00,37.28,37.31,37.27,37.28,125800.0,25.1858,25.206,25.179,25.1858,125800.0
2010-11-03 12:50:00,37.27,37.31,37.27,37.3,129600.0,25.179,25.206,25.179,25.1993,129600.0
2010-11-03 12:55:00,37.3,37.33,37.3,37.33,193600.0,25.1993,25.2195,25.1993,25.2195,193600.0
2010-11-03 13:00:00,37.32,37.34,37.31,37.34,170000.0,25.2128,25.2263,25.206,25.2263,170000.0
2010-11-03 13:05:00,37.33,37.37,37.32,37.37,353400.0,25.2195,25.2466,25.2128,25.2466,353400.0
2010-11-03 13:10:00,37.36,37.41,37.36,37.39,251800.0,25.2398,25.2736,25.2398,25.2601,251800.0
2010-11-03 13:15:00,37.39,37.41,37.31,37.32,287100.0,25.2601,25.2736,25.206,25.2128,287100.0
2010-11-03 13:20:00,37.32,37.35,37.31,37.33,122700.0,25.2128,25.233,25.206,25.2195,122700.0
2010-11-03 13:25:00,37.33,37.33,37.3,37.31,203700.0,25.2195,25.2195,25.1993,25.206,203700.0
2010-11-03 13:30:00,37.31,37.35,37.3,37.33,146200.0,25.206,25.233,25.1993,25.2195,146200.0
2010-11-03 13:35:00,37.33,37.33,37.28,37.32,206800.0,25.2195,25.2195,25.1858,25.2128,206800.0
2010-11-03 13:40:00,37.33,37.34,37.3,37.33,129700.0,25.2195,25.2263,25.1993,25.2195,129700.0
2010-11-03 13:45:00,37.32,37.33,37.29,37.31,76100.0,25.2128,25.2195,25.1925,25.206,76100.0
2010-11-03 13:50:00,37.31,37.34,37.31,37.33,130100.0,25.206,25.2263,25.206,25.2195,130100.0
2010-11-03 13:55:00,37.33,37.34,37.3,37.32,165600.0,25.2195,25.2263,25.1993,25.2128,165600.0
2010-11-03 14:00:00,37.32,37.41,37.32,37.4,391900.0,25.2128,25.2736,25.2128,25.2668,391900.0
2010-11-03 14:05:00,37.41,37.42,37.37,37.4,359000.0,25.2736,25.2803,25.2466,25.2668,359000.0
2010-11-03 14:10:00,37.41,37.42,37.27,37.33,419700.0,25.2736,25.2803,25.179,25.2195,419700.0
2010-11-03 14:15:00,37.34,37.56,37.25,37.46,1506200.0,25.2263,25.3749,25.1655,25.3074,1506200.0
2010-11-03 14:20:00,37.46,37.6,37.31,37.4,1316200.0,25.3074,25.4019,25.206,25.2668,1316200.0
2010-11-03 14:25:00,37.4,37.4,37.11,37.16,1592700.0,25.2668,25.2668,25.0709,25.1047,1592700.0
2010-11-03 14:30:00,37.16,37.23,37.03,37.18,979000.0,25.1047,25.152,25.0169,25.1182,979000.0
2010-11-03 14:35:00,37.18,37.37,37.17,37.31,713000.0,25.1182,25.2466,25.1114,25.206,713000.0
2010-11-03 14:40:00,37.31,37.45,37.24,37.45,603600.0,25.206,25.3006,25.1587,25.3006,603600.0
2010-11-03 14:45:00,37.46,37.46,37.34,37.44,823900.0,25.3074,25.3074,25.2263,25.2938,823900.0
2010-11-03 14:50:00,37.44,37.55,37.43,37.52,911500.0,25.2938,25.3682,25.2871,25.3479,911500.0
2010-11-03 14:55:00,37.52,37.67,37.51,37.63,968700.0,25.3479,25.4492,25.3411,25.4222,968700.0
2010-11-03 15:00:00,37.63,37.74,37.58,37.72,1242300.0,25.4222,25.4965,25.3884,25.483,1242300.0
2010-11-03 15:05:00,37.72,37.76,37.69,37.76,790200.0,25.483,25.51,25.4627,25.51,790200.0
2010-11-03 15:10:00,37.75,37.81,37.73,37.75,825300.0,25.5033,25.5438,25.4898,25.5033,825300.0
2010-11-03 15:15:00,37.76,37.83,37.75,37.78,713900.0,25.51,25.5573,25.5033,25.5235,713900.0
2010-11-03 15:20:00,37.78,37.79,37.67,37.71,514900.0,25.5235,25.5303,25.4492,25.4763,514900.0
2010-11-03 15:25:00,37.71,37.75,37.69,37.72,376400.0,25.4763,25.5033,25.4627,25.483,376400.0
2010-11-03 15:30:00,37.73,37.74,37.61,37.64,634100.0,25.4898,25.4965,25.4087,25.429,634100.0
2010-11-03 15:35:00,37.65,37.71,37.64,37.65,374300.0,25.4357,25.4763,25.429,25.4357,374300.0
2010-11-03 15:40:00,37.64,37.66,37.58,37.61,452700.0,25.429,25.4425,25.3884,25.4087,452700.0
2010-11-03 15:45:00,37.6,37.65,37.58,37.61,613600.0,25.4019,25.4357,25.3884,25.4087,613600.0
2010-11-03 15:50:00,37.6,37.68,37.6,37.66,748600.0,25.4019,25.456,25.4019,25.4425,748600.0
2010-11-03 15:55:00,37.65,37.74,37.65,37.73,1444100.0,25.4357,25.4965,25.4357,25.4898,1444100.0
2010-11-04 09:30:00,38.14,38.19,37.91,38.05,1783700.0,25.7668,25.8005,25.6114,25.706,1783700.0
2010-11-04 09:35:00,38.05,38.19,38.02,38.18,880500.0,25.706,25.8005,25.6857,25.7938,880500.0
2010-11-04 09:40:00,38.18,38.24,38.16,38.21,1321900.0,25.7938,25.8343,25.7803,25.814,1321900.0
2010-11-04 09:45:00,38.21,38.22,38.02,38.09,1270300.0,25.814,25.8208,25.6857,25.733,1270300.0
2010-11-04 09:50:00,38.09,38.11,38.04,38.06,628400.0,25.733,25.7465,25.6992,25.7127,628400.0
2010-11-04 09:55:00,38.06,38.08,38.0,38.01,487800.0,25.7127,25.7262,25.6722,25.6789,487800.0
2010-11-04 10:00:00,38.0,38.02,37.88,37.89,841600.0,25.6722,25.6857,25.5911,25.5979,841600.0
2010-11-04 10:05:00,37.89,37.93,37.86,37.93,407900.0,25.5979,25.6249,25.5776,25.6249,407900.0
2010-11-04 10:10:00,37.93,38.01,37.93,37.97,397500.0,25.6249,25.6789,25.6249,25.6519,397500.0
2010-11-04 10:15:00,37.96,38.03,37.95,38.03,345700.0,25.6452,25.6924,25.6384,25.6924,345700.0
2010-11-04 10:20:00,38.02,38.15,38.02,38.14,702900.0,25.6857,25.7735,25.6857,25.7668,702900.0
2010-11-04 10:25:00,38.14,38.2,38.12,38.19,616900.0,25.7668,25.8073,25.7532,25.8005,616900.0
2010-11-04 10:30:00,38.19,38.25,38.19,38.22,809900.0,25.8005,25.8411,25.8005,25.8208,809900.0
2010-11-04 10:35:00,38.21,38.22,38.13,38.15,607800.0,25.814,25.8208,25.76,25.7735,607800.0
2010-11-04 10:40:00,38.15,38.15,38.07,38.07,475900.0,25.7735,25.7735,25.7195,25.7195,475900.0
2010-11-04 10:45:00,38.08,38.1,38.04,38.09,334400.0,25.7262,25.7397,25.6992,25.733,334400.0
2010-11-04 10:50:00,38.09,38.11,38.08,38.09,268100.0,25.733,25.7465,25.7262,25.733,268100.0
2010-11-04 10:55:00,38.09,38.11,38.05,38.05,555100.0,25.733,25.7465,25.706,25.706,555100.0
2010-11-04 11:00:00,38.05,38.08,38.05,38.06,668000.0,25.706,25.7262,25.706,25.7127,668000.0
2010-11-04 11:05:00,38.07,38.08,38.0,38.06,757600.0,25.7195,25.7262,25.6722,25.7127,757600.0
2010-11-04 11:10:00,38.06,38.07,37.99,37.99,361900.0,25.7127,25.7195,25.6654,25.6654,361900.0
2010-11-04 11:15:00,37.99,38.0,37.93,37.96,632500.0,25.6654,25.6722,25.6249,25.6452,632500.0
2010-11-04 11:20:00,37.96,37.99,37.92,37.93,280900.0,25.6452,25.6654,25.6181,25.6249,280900.0
2010-11-04 11:25:00,37.93,37.95,37.91,37.94,265800.0,25.6249,25.6384,25.6114,25.6316,265800.0
2010-11-04 11:30:00,37.94,37.98,37.93,37.98,303500.0,25.6316,25.6587,25.6249,25.6587,303500.0
2010-11-04 11:35:00,37.97,38.09,37.97,38.05,586800.0,25.6519,25.733,25.6519,25.706,586800.0
2010-11-04 11:40:00,38.05,38.08,37.99,38.01,565400.0,25.706,25.7262,25.6654,25.6789,565400.0
2010-11-04 11:45:00,37.99,38.07,37.99,38.04,334100.0,25.6654,25.7195,25.6654,25.6992,334100.0
2010-11-04 11:50:00,38.05,38.09,38.04,38.08,330600.0,25.706,25.733,25.6992,25.7262,330600.0
2010-11-04 11:55:00,38.09,38.13,38.04,38.11,439100.0,25.733,25.76,25.6992,25.7465,439100.0
2010-11-04 12:00:00,38.12,38.12,38.08,38.08,143200.0,25.7532,25.7532,25.7262,25.7262,143200.0
2010-11-04 12:05:00,38.09,38.1,38.05,38.09,212900.0,25.733,25.7397,25.706,25.733,212900.0
2010-11-04 12:10:00,38.09,38.12,38.07,38.11,152900.0,25.733,25.7532,25.7195,25.7465,152900.0
2010-11-04 12:15:00,38.11,38.15,38.1,38.14,306500.0,25.7465,25.7735,25.7397,25.7668,306500.0
2010-11-04 12:20:00,38.14,38.15,38.13,38.15,283300.0,25.7668,25.7735,25.76,25.7735,283300.0
2010-11-04 12:25:00,38.15,38.18,38.13,38.14,176200.0,25.7735,25.7938,25.76,25.7668,176200.0
2010-11-04 12:30:00,38.13,38.2,38.13,38.19,209300.0,25.76,25.8073,25.76,25.8005,209300.0
2010-11-04 12:35:00,38.19,38.2,38.16,38.19,263100.0,25.8005,25.8073,25.7803,25.8005,263100.0
2010-11-04 12:40:00,38.19,38.22,38.18,38.21,290700.0,25.8005,25.8208,25.7938,25.814,290700.0
2010-11-04 12:45:00,38.21,38.23,38.16,38.16,193000.0,25.814,25.8276,25.7803,25.7803,193000.0
2010-11-04 12:50:00,38.17,38.21,38.16,38.21,209400.0,25.787,25.814,25.7803,25.814,209400.0
2010-11-04 12:55:00,38.21,38.25,38.21,38.24,373500.0,25.814,25.8411,25.814,25.8343,373500.0
2010-11-04 13:00:00,38.25,38.26,38.21,38.22,449000.0,25.8411,25.8478,25.814,25.8208,449000.0
2010-11-04 13:05:00,38.22,38.23,38.2,38.21,242200.0,25.8208,25.8276,25.8073,25.814,242200.0
2010-11-04 13:10:00,38.21,38.21,38.19,38.2,263200.0,25.814,25.814,25.8005,25.8073,263200.0
2010-11-04 13:15:00,38.19,38.22,38.19,38.2,270800.0,25.8005,25.8208,25.8005,25.8073,270800.0
2010-11-04 13:20:00,38.2,38.25,38.19,38.24,172800.0,25.8073,25.8411,25.8005,25.8343,172800.0
2010-11-04 13:25:00,38.24,38.28,38.22,38.26,185600.0,25.8343,25.8613,25.8208,25.8478,185600.0
2010-11-04 13:30:00,38.27,38.28,38.21,38.22,304800.0,25.8546,25.8613,25.814,25.8208,304800.0
2010-11-04 13:35:00,38.23,38.23,38.17,38.18,237700.0,25.8276,25.8276,25.787,25.7938,237700.0
2010-11-04 13:40:00,38.18,38.21,38.16,38.21,153300.0,25.7938,25.814,25.7803,25.814,153300.0
2010-11-04 13:45:00,38.2,38.21,38.16,38.19,235700.0,25.8073,25.814,25.7803,25.8005,235700.0
2010-11-04 13:50:00,38.2,38.22,38.18,38.2,146300.0,25.8073,25.8208,25.7938,25.8073,146300.0
2010-11-04 13:55:00,38.2,38.23,38.2,38.2,118000.0,25.8073,25.8276,25.8073,25.8073,118000.0
2010-11-04 14:00:00,38.2,38.25,38.18,38.23,326000.0,25.8073,25.8411,25.7938,25.8276,326000.0
2010-11-04 14:05:00,38.23,38.23,38.16,38.19,184700.0,25.8276,25.8276,25.7803,25.8005,184700.0
2010-11-04 14:10:00,38.2,38.23,38.19,38.21,257800.0,25.8073,25.8276,25.8005,25.814,257800.0
2010-11-04 14:15:00,38.21,38.23,38.2,38.22,214500.0,25.814,25.8276,25.8073,25.8208,214500.0
2010-11-04 14:20:00,38.22,38.25,38.2,38.24,328600.0,25.8208,25.8411,25.8073,25.8343,328600.0
2010-11-04 14:25:00,38.24,38.26,38.23,38.26,214200.0,25.8343,25.8478,25.8276,25.8478,214200.0
2010-11-04 14:30:00,38.26,38.28,38.25,38.26,370200.0,25.8478,25.8613,25.8411,25.8478,370200.0
2010-11-04 14:35:00,38.26,38.29,38.25,38.29,263800.0,25.8478,25.8681,25.8411,25.8681,263800.0
2010-11-04 14:40:00,38.29,38.29,38.24,38.26,254400.0,25.8681,25.8681,25.8343,25.8478,254400.0
2010-11-04 14:45:00,38.26,38.27,38.2,38.21,379000.0,25.8478,25.8546,25.8073,25.814,379000.0
2010-11-04 14:50:00,38.21,38.23,38.19,38.21,222300.0,25.814,25.8276,25.8005,25.814,222300.0
2010-11-04 14:55:00,38.2,38.22,38.18,38.18,154200.0,25.8073,25.8208,25.7938,25.7938,154200.0
2010-11-04 15:00:00,38.18,38.25,38.18,38.25,378900.0,25.7938,25.8411,25.7938,25.8411,378900.0
2010-11-04 15:05:00,38.25,38.27,38.23,38.25,513000.0,25.8411,25.8546,25.8276,25.8411,513000.0
2010-11-04 15:10:00,38.26,38.38,38.25,38.38,1338700.0,25.8478,25.9289,25.8411,25.9289,1338700.0
2010-11-04 15:15:00,38.38,38.58,38.33,38.58,2742700.0,25.9289,26.064,25.8951,26.064,2742700.0
2010-11-04 15:20:00,38.57,38.98,38.51,38.96,3977100.0,26.0573,26.3342,26.0167,26.3207,3977100.0
2010-11-04 15:25:00,38.96,39.24,38.88,39.21,4693000.0,26.3207,26.5099,26.2667,26.4896,4693000.0
2010-11-04 15:30:00,39.21,39.33,39.13,39.2,4911700.0,26.4896,26.5707,26.4356,26.4829,4911700.0
2010-11-04 15:35:00,39.22,39.49,39.2,39.46,4161100.0,26.4964,26.6788,26.4829,26.6585,4161100.0
2010-11-04 15:40:00,39.45,39.81,39.45,39.77,6011300.0,26.6518,26.895,26.6518,26.868,6011300.0
2010-11-04 15:45:00,39.78,39.8,39.4,39.46,4251900.0,26.8747,26.8882,26.618,26.6585,4251900.0
2010-11-04 15:50:00,39.46,39.77,39.41,39.71,4340700.0,26.6585,26.868,26.6247,26.8274,4340700.0
2010-11-04 15:55:00,39.72,39.85,39.7,39.79,6984200.0,26.8342,26.922,26.8207,26.8815,6984200.0
2010-11-05 09:30:00,39.91,40.0,39.78,39.96,1883700.0,26.9625,27.0233,26.8747,26.9963,1883700.0
2010-11-05 09:35:00,39.94,40.47,39.94,40.47,2889000.0,26.9828,27.3409,26.9828,27.3409,2889000.0
2010-11-05 09:40:00,40.47,40.61,40.35,40.37,2955300.0,27.3409,27.4354,27.2598,27.2733,2955300.0
2010-11-05 09:45:00,40.37,40.6,40.36,40.49,2281600.0,27.2733,27.4287,27.2666,27.3544,2281600.0
2010-11-05 09:50:00,40.49,40.75,40.45,40.65,2086400.0,27.3544,27.53,27.3274,27.4625,2086400.0
2010-11-05 09:55:00,40.66,40.98,40.66,40.88,2739600.0,27.4692,27.6854,27.4692,27.6179,2739600.0
2010-11-05 10:00:00,40.88,41.05,40.84,40.94,2798200.0,27.6179,27.7327,27.5908,27.6584,2798200.0
2010-11-05 10:05:00,40.92,40.98,40.75,40.9,1827100.0,27.6449,27.6854,27.53,27.6314,1827100.0
2010-11-05 10:10:00,40.9,41.11,40.81,41.1,1516300.0,27.6314,27.7732,27.5706,27.7665,1516300.0
2010-11-05 10:15:00,41.1,41.15,40.97,41.06,2451000.0,27.7665,27.8003,27.6787,27.7395,2451000.0
2010-11-05 10:20:00,41.07,41.27,41.0,41.26,1858700.0,27.7462,27.8813,27.6989,27.8746,1858700.0
2010-11-05 10:25:00,41.26,41.34,41.17,41.29,2040200.0,27.8746,27.9286,27.8138,27.8948,2040200.0
2010-11-05 10:30:00,41.29,41.3,41.23,41.23,1562100.0,27.8948,27.9016,27.8543,27.8543,1562100.0
2010-11-05 10:35:00,41.23,41.29,41.06,41.13,1201900.0,27.8543,27.8948,27.7395,27.7868,1201900.0
2010-11-05 10:40:00,41.14,41.2,41.01,41.04,1142400.0,27.7935,27.834,27.7057,27.7259,1142400.0
2010-11-05 10:45:00,41.04,41.22,41.03,41.14,1062400.0,27.7259,27.8476,27.7192,27.7935,1062400.0
2010-11-05 10:50:00,41.15,41.17,41.04,41.13,685500.0,27.8003,27.8138,27.7259,27.7868,685500.0
2010-11-05 10:55:00,41.13,41.2,40.97,41.0,1114200.0,27.7868,27.834,27.6787,27.6989,1114200.0
2010-11-05 11:00:00,41.01,41.01,40.88,40.88,994300.0,27.7057,27.7057,27.6179,27.6179,994300.0
2010-11-05 11:05:00,40.89,41.03,40.87,41.03,897800.0,27.6246,27.7192,27.6111,27.7192,897800.0
2010-11-05 11:10:00,41.02,41.03,40.91,41.02,611500.0,27.7124,27.7192,27.6381,27.7124,611500.0
2010-11-05 11:15:00,41.01,41.02,40.91,40.91,722800.0,27.7057,27.7124,27.6381,27.6381,722800.0
2010-11-05 11:20:00,40.92,40.93,40.83,40.86,658200.0,27.6449,27.6516,27.5841,27.6043,658200.0
2010-11-05 11:25:00,40.85,40.98,40.84,40.91,370200.0,27.5976,27.6854,27.5908,27.6381,370200.0
2010-11-05 11:30:00,40.9,40.91,40.77,40.81,770500.0,27.6314,27.6381,27.5435,27.5706,770500.0
2010-11-05 11:35:00,40.81,40.83,40.75,40.77,537300.0,27.5706,27.5841,27.53,27.5435,537300.0
2010-11-05 11:40:00,40.77,40.79,40.64,40.67,588900.0,27.5435,27.5571,27.4557,27.476,588900.0
2010-11-05 11:45:00,40.68,40.78,40.6,40.69,857800.0,27.4827,27.5503,27.4287,27.4895,857800.0
2010-11-05 11:50:00,40.69,40.77,40.66,40.74,598800.0,27.4895,27.5435,27.4692,27.5233,598800.0
2010-11-05 11:55:00,40.74,40.75,40.58,40.58,704900.0,27.5233,27.53,27.4152,27.4152,704900.0
2010-11-05 12:00:00,40.58,40.67,40.55,40.67,747800.0,27.4152,27.476,27.3949,27.476,747800.0
2010-11-05 12:05:00,40.66,40.84,40.62,40.84,657800.0,27.4692,27.5908,27.4422,27.5908,657800.0
2010-11-05 12:10:00,40.84,41.0,40.83,41.0,842800.0,27.5908,27.6989,27.5841,27.6989,842800.0
2010-11-05 12:15:00,41.0,41.03,40.95,40.96,529000.0,27.6989,27.7192,27.6651,27.6719,529000.0
2010-11-05 12:20:00,40.96,41.07,40.96,41.02,656200.0,27.6719,27.7462,27.6719,27.7124,656200.0
2010-11-05 12:25:00,41.02,41.07,41.02,41.04,537800.0,27.7124,27.7462,27.7124,27.7259,537800.0
2010-11-05 12:30:00,41.03,41.17,40.94,41.13,822600.0,27.7192,27.8138,27.6584,27.7868,822600.0
2010-11-05 12:35:00,41.13,41.18,41.05,41.15,495000.0,27.7868,27.8205,27.7327,27.8003,495000.0
2010-11-05 12:40:00,41.15,41.18,41.07,41.09,399700.0,27.8003,27.8205,27.7462,27.7597,399700.0
2010-11-05 12:45:00,41.1,41.17,41.08,41.12,383100.0,27.7665,27.8138,27.753,27.78,383100.0
2010-11-05 12:50:00,41.12,41.14,41.05,41.09,347700.0,27.78,27.7935,27.7327,27.7597,347700.0
2010-11-05 12:55:00,41.09,41.17,41.08,41.15,324200.0,27.7597,27.8138,27.753,27.8003,324200.0
2010-11-05 13:00:00,41.15,41.24,41.14,41.22,363500.0,27.8003,27.8611,27.7935,27.8476,363500.0
2010-11-05 13:05:00,41.23,41.24,41.17,41.22,410800.0,27.8543,27.8611,27.8138,27.8476,410800.0
2010-11-05 13:10:00,41.21,41.24,41.19,41.21,336300.0,27.8408,27.8611,27.8273,27.8408,336300.0
2010-11-05 13:15:00,41.21,41.23,41.19,41.2,187000.0,27.8408,27.8543,27.8273,27.834,187000.0
2010-11-05 13:20:00,41.19,41.2,41.16,41.17,283400.0,27.8273,27.834,27.807,27.8138,283400.0
2010-11-05 13:25:00,41.17,41.18,41.11,41.17,289400.0,27.8138,27.8205,27.7732,27.8138,289400.0
2010-11-05 13:30:00,41.17,41.18,41.15,41.15,243000.0,27.8138,27.8205,27.8003,27.8003,243000.0
2010-11-05 13:35:00,41.15,41.2,41.14,41.19,232000.0,27.8003,27.834,27.7935,27.8273,232000.0
2010-11-05 13:40:00,41.19,41.2,41.16,41.18,243400.0,27.8273,27.834,27.807,27.8205,243400.0
2010-11-05 13:45:00,41.17,41.2,41.08,41.08,443400.0,27.8138,27.834,27.753,27.753,443400.0
2010-11-05 13:50:00,41.08,41.13,41.06,41.12,286300.0,27.753,27.7868,27.7395,27.78,286300.0
2010-11-05 13:55:00,41.13,41.19,41.11,41.18,279000.0,27.7868,27.8273,27.7732,27.8205,279000.0
2010-11-05 14:00:00,41.17,41.18,41.08,41.08,349100.0,27.8138,27.8205,27.753,27.753,349100.0
2010-11-05 14:05:00,41.08,41.17,41.08,41.11,509100.0,27.753,27.8138,27.753,27.7732,509100.0
2010-11-05 14:10:00,41.11,41.12,41.02,41.02,663400.0,27.7732,27.78,27.7124,27.7124,663400.0
2010-11-05 14:15:00,41.03,41.08,40.96,41.01,650800.0,27.7192,27.753,27.6719,27.7057,650800.0
2010-11-05 14:20:00,41.01,41.05,40.96,41.02,432200.0,27.7057,27.7327,27.6719,27.7124,432200.0
2010-11-05 14:25:00,41.02,41.02,40.9,40.92,678400.0,27.7124,27.7124,27.6314,27.6449,678400.0
2010-11-05 14:30:00,40.92,41.1,40.9,41.08,815800.0,27.6449,27.7665,27.6314,27.753,815800.0
2010-11-05 14:35:00,41.07,41.11,41.0,41.11,753800.0,27.7462,27.7732,27.6989,27.7732,753800.0
2010-11-05 14:40:00,41.11,41.15,41.04,41.07,613200.0,27.7732,27.8003,27.7259,27.7462,613200.0
2010-11-05 14:45:00,41.07,41.08,40.94,41.0,912500.0,27.7462,27.753,27.6584,27.6989,912500.0
2010-11-05 14:50:00,41.0,41.0,40.87,40.89,571300.0,27.6989,27.6989,27.6111,27.6246,571300.0
2010-11-05 14:55:00,40.88,40.89,40.8,40.81,581200.0,27.6179,27.6246,27.5638,27.5706,581200.0
2010-11-05 15:00:00,40.81,40.84,40.74,40.81,631700.0,27.5706,27.5908,27.5233,27.5706,631700.0
2010-11-05 15:05:00,40.81,40.93,40.81,40.89,474000.0,27.5706,27.6516,27.5706,27.6246,474000.0
2010-11-05 15:10:00,40.89,40.91,40.83,40.85,343200.0,27.6246,27.6381,27.5841,27.5976,343200.0
2010-11-05 15:15:00,40.85,40.9,40.8,40.89,384100.0,27.5976,27.6314,27.5638,27.6246,384100.0
2010-11-05 15:20:00,40.9,40.9,40.82,40.84,394800.0,27.6314,27.6314,27.5773,27.5908,394800.0
2010-11-05 15:25:00,40.84,40.93,40.81,40.92,669700.0,27.5908,27.6516,27.5706,27.6449,669700.0
2010-11-05 15:30:00,40.92,40.97,40.87,40.96,669600.0,27.6449,27.6787,27.6111,27.6719,669600.0
2010-11-05 15:35:00,40.97,40.97,40.88,40.9,591000.0,27.6787,27.6787,27.6179,27.6314,591000.0
2010-11-05 15:40:00,40.9,40.91,40.77,40.78,1173600.0,27.6314,27.6381,27.5435,27.5503,1173600.0
2010-11-05 15:45:00,40.79,40.88,40.78,40.83,1766700.0,27.5571,27.6179,27.5503,27.5841,1766700.0
2010-11-05 15:50:00,40.84,40.98,40.84,40.9,1707800.0,27.5908,27.6854,27.5908,27.6314,1707800.0
2010-11-05 15:55:00,40.9,40.99,40.9,40.93,2009700.0,27.6314,27.6922,27.6314,27.6516,2009700.0
2010-11-08 09:30:00,40.86,41.2,40.8,40.92,1120200.0,27.6043,27.834,27.5638,27.6449,1120200.0
2010-11-08 09:35:00,40.92,41.17,40.8,40.81,1432000.0,27.6449,27.8138,27.5638,27.5706,1432000.0
2010-11-08 09:40:00,40.8,40.98,40.76,40.8,784100.0,27.5638,27.6854,27.5368,27.5638,784100.0
2010-11-08 09:45:00,40.79,40.91,40.73,40.86,852500.0,27.5571,27.6381,27.5165,27.6043,852500.0
2010-11-08 09:50:00,40.86,40.98,40.78,40.86,701200.0,27.6043,27.6854,27.5503,27.6043,701200.0
2010-11-08 09:55:00,40.87,40.89,40.77,40.79,466100.0,27.6111,27.6246,27.5435,27.5571,466100.0
2010-11-08 10:00:00,40.8,40.8,40.62,40.7,738300.0,27.5638,27.5638,27.4422,27.4963,738300.0
2010-11-08 10:05:00,40.69,40.7,40.62,40.66,477400.0,27.4895,27.4963,27.4422,27.4692,477400.0
2010-11-08 10:10:00,40.66,40.75,40.65,40.75,470800.0,27.4692,27.53,27.4625,27.53,470800.0
2010-11-08 10:15:00,40.75,40.78,40.7,40.73,427300.0,27.53,27.5503,27.4963,27.5165,427300.0
2010-11-08 10:20:00,40.73,40.74,40.7,40.74,301100.0,27.5165,27.5233,27.4963,27.5233,301100.0
2010-11-08 10:25:00,40.74,40.8,40.71,40.75,497300.0,27.5233,27.5638,27.503,27.53,497300.0
2010-11-08 10:30:00,40.75,40.76,40.65,40.65,390500.0,27.53,27.5368,27.4625,27.4625,390500.0
2010-11-08 10:35:00,40.65,40.68,40.62,40.66,445300.0,27.4625,27.4827,27.4422,27.4692,445300.0
2010-11-08 10:40:00,40.66,40.68,40.57,40.59,391300.0,27.4692,27.4827,27.4084,27.4219,391300.0
2010-11-08 10:45:00,40.59,40.67,40.59,40.65,529900.0,27.4219,27.476,27.4219,27.4625,529900.0
2010-11-08 10:50:00,40.64,40.65,40.5,40.52,470400.0,27.4557,27.4625,27.3611,27.3746,470400.0
2010-11-08 10:55:00,40.52,40.52,40.36,40.37,589900.0,27.3746,27.3746,27.2666,27.2733,589900.0
2010-11-08 11:00:00,40.37,40.41,40.21,40.32,802200.0,27.2733,27.3003,27.1652,27.2395,802200.0
2010-11-08 11:05:00,40.33,40.35,40.27,40.33,483500.0,27.2463,27.2598,27.2058,27.2463,483500.0
2010-11-08 11:10:00,40.33,40.4,40.32,40.35,371900.0,27.2463,27.2936,27.2395,27.2598,371900.0
2010-11-08 11:15:00,40.34,40.42,40.31,40.4,359200.0,27.253,27.3071,27.2328,27.2936,359200.0
2010-11-08 11:20:00,40.4,40.45,40.38,40.45,201000.0,27.2936,27.3274,27.2801,27.3274,201000.0
2010-11-08 11:25:00,40.44,40.49,40.44,40.49,316400.0,27.3206,27.3544,27.3206,27.3544,316400.0
2010-11-08 11:30:00,40.49,40.5,40.46,40.48,290800.0,27.3544,27.3611,27.3341,27.3476,290800.0
2010-11-08 11:35:00,40.47,40.54,40.45,40.52,230000.0,27.3409,27.3882,27.3274,27.3746,230000.0
2010-11-08 11:40:00,40.51,40.57,40.5,40.53,284900.0,27.3679,27.4084,27.3611,27.3814,284900.0
2010-11-08 11:45:00,40.53,40.54,40.46,40.52,264600.0,27.3814,27.3882,27.3341,27.3746,264600.0
2010-11-08 11:50:00,40.53,40.57,40.5,40.56,218100.0,27.3814,27.4084,27.3611,27.4017,218100.0
2010-11-08 11:55:00,40.56,40.63,40.54,40.6,302200.0,27.4017,27.449,27.3882,27.4287,302200.0
2010-11-08 12:00:00,40.6,40.61,40.57,40.6,124200.0,27.4287,27.4354,27.4084,27.4287,124200.0
2010-11-08 12:05:00,40.6,40.61,40.48,40.52,299600.0,27.4287,27.4354,27.3476,27.3746,299600.0
2010-11-08 12:10:00,40.52,40.6,40.51,40.59,203800.0,27.3746,27.4287,27.3679,27.4219,203800.0
2010-11-08 12:15:00,40.6,40.62,40.56,40.59,186200.0,27.4287,27.4422,27.4017,27.4219,186200.0
2010-11-08 12:20:00,40.6,40.65,40.58,40.64,246900.0,27.4287,27.4625,27.4152,27.4557,246900.0
2010-11-08 12:25:00,40.64,40.68,40.61,40.61,150000.0,27.4557,27.4827,27.4354,27.4354,150000.0
2010-11-08 12:30:00,40.61,40.64,40.57,40.63,238100.0,27.4354,27.4557,27.4084,27.449,238100.0
2010-11-08 12:35:00,40.63,40.63,40.58,40.63,129300.0,27.449,27.449,27.4152,27.449,129300.0
2010-11-08 12:40:00,40.62,40.67,40.6,40.6,118800.0,27.4422,27.476,27.4287,27.4287,118800.0
2010-11-08 12:45:00,40.61,40.62,40.56,40.58,122700.0,27.4354,27.4422,27.4017,27.4152,122700.0
2010-11-08 12:50:00,40.58,40.63,40.58,40.58,106800.0,27.4152,27.449,27.4152,27.4152,106800.0
2010-11-08 12:55:00,40.58,40.66,40.58,40.64,194000.0,27.4152,27.4692,27.4152,27.4557,194000.0
2010-11-08 13:00:00,40.64,40.7,40.63,40.68,230300.0,27.4557,27.4963,27.449,27.4827,230300.0
2010-11-08 13:05:00,40.67,40.68,40.63,40.63,162800.0,27.476,27.4827,27.449,27.449,162800.0
2010-11-08 13:10:00,40.63,40.65,40.59,40.63,175400.0,27.449,27.4625,27.4219,27.449,175400.0
2010-11-08 13:15:00,40.62,40.66,40.62,40.63,114700.0,27.4422,27.4692,27.4422,27.449,114700.0
2010-11-08 13:20:00,40.62,40.67,40.62,40.66,119600.0,27.4422,27.476,27.4422,27.4692,119600.0
2010-11-08 13:25:00,40.65,40.69,40.64,40.67,148900.0,27.4625,27.4895,27.4557,27.476,148900.0
2010-11-08 13:30:00,40.67,40.68,40.57,40.6,172500.0,27.476,27.4827,27.4084,27.4287,172500.0
2010-11-08 13:35:00,40.6,40.64,40.58,40.59,129800.0,27.4287,27.4557,27.4152,27.4219,129800.0
2010-11-08 13:40:00,40.59,40.59,40.52,40.54,224200.0,27.4219,27.4219,27.3746,27.3882,224200.0
2010-11-08 13:45:00,40.54,40.56,40.53,40.55,94600.0,27.3882,27.4017,27.3814,27.3949,94600.0
2010-11-08 13:50:00,40.55,40.57,40.54,40.56,79700.0,27.3949,27.4084,27.3882,27.4017,79700.0
2010-11-08 13:55:00,40.57,40.59,40.55,40.56,142600.0,27.4084,27.4219,27.3949,27.4017,142600.0
2010-11-08 14:00:00,40.55,40.62,40.55,40.59,151500.0,27.3949,27.4422,27.3949,27.4219,151500.0
2010-11-08 14:05:00,40.59,40.66,40.59,40.64,228700.0,27.4219,27.4692,27.4219,27.4557,228700.0
2010-11-08 14:10:00,40.64,40.66,40.62,40.62,209200.0,27.4557,27.4692,27.4422,27.4422,209200.0
2010-11-08 14:15:00,40.62,40.7,40.62,40.69,316900.0,27.4422,27.4963,27.4422,27.4895,316900.0
2010-11-08 14:20:00,40.68,40.7,40.65,40.67,212400.0,27.4827,27.4963,27.4625,27.476,212400.0
2010-11-08 14:25:00,40.67,40.7,40.66,40.69,297400.0,27.476,27.4963,27.4692,27.4895,297400.0
2010-11-08 14:30:00,40.69,40.75,40.62,40.63,547400.0,27.4895,27.53,27.4422,27.449,547400.0
2010-11-08 14:35:00,40.63,40.7,40.59,40.6,354800.0,27.449,27.4963,27.4219,27.4287,354800.0
2010-11-08 14:40:00,40.59,40.69,40.59,40.67,288000.0,27.4219,27.4895,27.4219,27.476,288000.0
2010-11-08 14:45:00,40.67,40.72,40.64,40.65,349600.0,27.476,27.5098,27.4557,27.4625,349600.0
2010-11-08 14:50:00,40.65,40.68,40.6,40.65,382900.0,27.4625,27.4827,27.4287,27.4625,382900.0
2010-11-08 14:55:00,40.64,40.66,40.6,40.64,181800.0,27.4557,27.4692,27.4287,27.4557,181800.0
2010-11-08 15:00:00,40.65,40.7,40.64,40.68,330000.0,27.4625,27.4963,27.4557,27.4827,330000.0
2010-11-08 15:05:00,40.69,40.71,40.61,40.62,423700.0,27.4895,27.503,27.4354,27.4422,423700.0
2010-11-08 15:10:00,40.61,40.64,40.59,40.62,305400.0,27.4354,27.4557,27.4219,27.4422,305400.0
2010-11-08 15:15:00,40.61,40.7,40.6,40.69,222800.0,27.4354,27.4963,27.4287,27.4895,222800.0
2010-11-08 15:20:00,40.7,40.73,40.67,40.72,359500.0,27.4963,27.5165,27.476,27.5098,359500.0
2010-11-08 15:25:00,40.72,40.74,40.68,40.71,316400.0,27.5098,27.5233,27.4827,27.503,316400.0
2010-11-08 15:30:00,40.72,40.76,40.7,40.7,467900.0,27.5098,27.5368,27.4963,27.4963,467900.0
2010-11-08 15:35:00,40.71,40.72,40.58,40.59,916800.0,27.503,27.5098,27.4152,27.4219,916800.0
2010-11-08 15:40:00,40.6,40.66,40.55,40.66,877500.0,27.4287,27.4692,27.3949,27.4692,877500.0
2010-11-08 15:45:00,40.66,40.67,40.56,40.59,566300.0,27.4692,27.476,27.4017,27.4219,566300.0
2010-11-08 15:50:00,40.59,40.6,40.5,40.5,798300.0,27.4219,27.4287,27.3611,27.3611,798300.0
2010-11-08 15:55:00,40.5,40.53,40.48,40.49,1528900.0,27.3611,27.3814,27.3476,27.3544,1528900.0
2010-11-09 09:30:00,40.43,40.64,40.42,40.47,750900.0,27.3138,27.4557,27.3071,27.3409,750900.0
2010-11-09 09:35:00,40.47,40.52,40.29,40.32,781900.0,27.3409,27.3746,27.2193,27.2395,781900.0
2010-11-09 09:40:00,40.32,40.41,40.27,40.34,692800.0,27.2395,27.3003,27.2058,27.253,692800.0
2010-11-09 09:45:00,40.34,40.55,40.26,40.51,742500.0,27.253,27.3949,27.199,27.3679,742500.0
2010-11-09 09:50:00,40.52,40.52,40.29,40.49,527100.0,27.3746,27.3746,27.2193,27.3544,527100.0
2010-11-09 09:55:00,40.5,40.53,40.43,40.5,263200.0,27.3611,27.3814,27.3138,27.3611,263200.0
2010-11-09 10:00:00,40.49,40.52,40.44,40.46,368200.0,27.3544,27.3746,27.3206,27.3341,368200.0
2010-11-09 10:05:00,40.45,40.51,40.44,40.49,379400.0,27.3274,27.3679,27.3206,27.3544,379400.0
2010-11-09 10:10:00,40.49,40.68,40.48,40.6,409900.0,27.3544,27.4827,27.3476,27.4287,409900.0
2010-11-09 10:15:00,40.6,40.64,40.52,40.53,318300.0,27.4287,27.4557,27.3746,27.3814,318300.0
2010-11-09 10:20:00,40.53,40.58,40.52,40.56,215700.0,27.3814,27.4152,27.3746,27.4017,215700.0
2010-11-09 10:25:00,40.56,40.63,40.5,40.56,239800.0,27.4017,27.449,27.3611,27.4017,239800.0
2010-11-09 10:30:00,40.56,40.6,40.47,40.48,273700.0,27.4017,27.4287,27.3409,27.3476,273700.0
2010-11-09 10:35:00,40.49,40.52,40.44,40.49,283000.0,27.3544,27.3746,27.3206,27.3544,283000.0
2010-11-09 10:40:00,40.5,40.52,40.42,40.49,242200.0,27.3611,27.3746,27.3071,27.3544,242200.0
2010-11-09 10:45:00,40.5,40.5,40.36,40.4,301000.0,27.3611,27.3611,27.2666,27.2936,301000.0
2010-11-09 10:50:00,40.4,40.44,40.38,40.41,207900.0,27.2936,27.3206,27.2801,27.3003,207900.0
2010-11-09 10:55:00,40.42,40.46,40.4,40.42,232300.0,27.3071,27.3341,27.2936,27.3071,232300.0
2010-11-09 11:00:00,40.43,40.5,40.39,40.49,234500.0,27.3138,27.3611,27.2868,27.3544,234500.0
2010-11-09 11:05:00,40.49,40.5,40.45,40.46,262800.0,27.3544,27.3611,27.3274,27.3341,262800.0
2010-11-09 11:10:00,40.45,40.45,40.41,40.42,224000.0,27.3274,27.3274,27.3003,27.3071,224000.0
2010-11-09 11:15:00,40.42,40.56,40.42,40.52,265600.0,27.3071,27.4017,27.3071,27.3746,265600.0
2010-11-09 11:20:00,40.52,40.53,40.46,40.5,175200.0,27.3746,27.3814,27.3341,27.3611,175200.0
2010-11-09 11:25:00,40.5,40.54,40.47,40.5,238800.0,27.3611,27.3882,27.3409,27.3611,238800.0
2010-11-09 11:30:00,40.5,40.5,40.44,40.48,180600.0,27.3611,27.3611,27.3206,27.3476,180600.0
2010-11-09 11:35:00,40.48,40.57,40.44,40.55,329000.0,27.3476,27.4084,27.3206,27.3949,329000.0
2010-11-09 11:40:00,40.56,40.56,40.51,40.52,169800.0,27.4017,27.4017,27.3679,27.3746,169800.0
2010-11-09 11:45:00,40.52,40.54,40.48,40.49,180700.0,27.3746,27.3882,27.3476,27.3544,180700.0
2010-11-09 11:50:00,40.5,40.53,40.49,40.52,159700.0,27.3611,27.3814,27.3544,27.3746,159700.0
2010-11-09 11:55:00,40.53,40.53,40.4,40.41,445400.0,27.3814,27.3814,27.2936,27.3003,445400.0
2010-11-09 12:00:00,40.4,40.45,40.4,40.4,298900.0,27.2936,27.3274,27.2936,27.2936,298900.0
2010-11-09 12:05:00,40.41,40.42,40.33,40.34,352300.0,27.3003,27.3071,27.2463,27.253,352300.0
2010-11-09 12:10:00,40.33,40.44,40.33,40.39,197800.0,27.2463,27.3206,27.2463,27.2868,197800.0
2010-11-09 12:15:00,40.38,40.44,40.37,40.38,108400.0,27.2801,27.3206,27.2733,27.2801,108400.0
2010-11-09 12:20:00,40.38,40.4,40.33,40.33,146400.0,27.2801,27.2936,27.2463,27.2463,146400.0
2010-11-09 12:25:00,40.33,40.35,40.29,40.33,229500.0,27.2463,27.2598,27.2193,27.2463,229500.0
2010-11-09 12:30:00,40.33,40.38,40.31,40.34,126400.0,27.2463,27.2801,27.2328,27.253,126400.0
2010-11-09 12:35:00,40.33,40.33,40.29,40.29,112600.0,27.2463,27.2463,27.2193,27.2193,112600.0
2010-11-09 12:40:00,40.29,40.32,40.23,40.24,170200.0,27.2193,27.2395,27.1787,27.1855,170200.0
2010-11-09 12:45:00,40.24,40.3,40.23,40.25,186700.0,27.1855,27.226,27.1787,27.1922,186700.0
2010-11-09 12:50:00,40.24,40.27,40.2,40.26,227100.0,27.1855,27.2058,27.1585,27.199,227100.0
2010-11-09 12:55:00,40.26,40.31,40.22,40.27,219100.0,27.199,27.2328,27.172,27.2058,219100.0
2010-11-09 13:00:00,40.27,40.39,40.26,40.37,246500.0,27.2058,27.2868,27.199,27.2733,246500.0
2010-11-09 13:05:00,40.37,40.44,40.36,40.44,120700.0,27.2733,27.3206,27.2666,27.3206,120700.0
2010-11-09 13:10:00,40.43,40.48,40.4,40.47,276500.0,27.3138,27.3476,27.2936,27.3409,276500.0
2010-11-09 13:15:00,40.47,40.49,40.36,40.37,249700.0,27.3409,27.3544,27.2666,27.2733,249700.0
2010-11-09 13:20:00,40.38,40.4,40.32,40.35,163400.0,27.2801,27.2936,27.2395,27.2598,163400.0
2010-11-09 13:25:00,40.34,40.34,40.24,40.25,301300.0,27.253,27.253,27.1855,27.1922,301300.0
2010-11-09 13:30:00,40.25,40.26,40.21,40.21,359400.0,27.1922,27.199,27.1652,27.1652,359400.0
2010-11-09 13:35:00,40.21,40.23,40.18,40.18,287500.0,27.1652,27.1787,27.1449,27.1449,287500.0
2010-11-09 13:40:00,40.18,40.19,40.09,40.1,458400.0,27.1449,27.1517,27.0841,27.0909,458400.0
2010-11-09 13:45:00,40.1,40.14,39.96,40.14,1366800.0,27.0909,27.1179,26.9963,27.1179,1366800.0
2010-11-09 13:50:00,40.13,40.13,40.01,40.06,330300.0,27.1112,27.1112,27.0301,27.0639,330300.0
2010-11-09 13:55:00,40.06,40.1,40.01,40.09,227400.0,27.0639,27.0909,27.0301,27.0841,227400.0
2010-11-09 14:00:00,40.09,40.1,40.02,40.05,332000.0,27.0841,27.0909,27.0369,27.0571,332000.0
2010-11-09 14:05:00,40.06,40.12,40.04,40.08,142900.0,27.0639,27.1044,27.0504,27.0774,142900.0
2010-11-09 14:10:00,40.08,40.12,40.05,40.12,181200.0,27.0774,27.1044,27.0571,27.1044,181200.0
2010-11-09 14:15:00,40.12,40.16,40.05,40.06,352600.0,27.1044,27.1314,27.0571,27.0639,352600.0
2010-11-09 14:20:00,40.06,40.09,40.04,40.08,156500.0,27.0639,27.0841,27.0504,27.0774,156500.0
2010-11-09 14:25:00,40.07,40.09,40.04,40.05,179600.0,27.0706,27.0841,27.0504,27.0571,179600.0
2010-11-09 14:30:00,40.05,40.11,40.04,40.11,179800.0,27.0571,27.0977,27.0504,27.0977,179800.0
2010-11-09 14:35:00,40.12,40.18,40.11,40.13,181200.0,27.1044,27.1449,27.0977,27.1112,181200.0
2010-11-09 14:40:00,40.13,40.18,40.11,40.16,216700.0,27.1112,27.1449,27.0977,27.1314,216700.0
2010-11-09 14:45:00,40.16,40.17,40.11,40.12,210000.0,27.1314,27.1382,27.0977,27.1044,210000.0
2010-11-09 14:50:00,40.12,40.18,40.09,40.1,163500.0,27.1044,27.1449,27.0841,27.0909,163500.0
2010-11-09 14:55:00,40.1,40.16,40.06,40.14,292000.0,27.0909,27.1314,27.0639,27.1179,292000.0
2010-11-09 15:00:00,40.14,40.15,40.0,40.05,311000.0,27.1179,27.1247,27.0233,27.0571,311000.0
2010-11-09 15:05:00,40.04,40.06,39.91,39.91,537900.0,27.0504,27.0639,26.9625,26.9625,537900.0
2010-11-09 15:10:00,39.91,39.93,39.85,39.88,717000.0,26.9625,26.9761,26.922,26.9423,717000.0
2010-11-09 15:15:00,39.87,40.03,39.86,40.03,426900.0,26.9355,27.0436,26.9288,27.0436,426900.0
2010-11-09 15:20:00,40.02,40.03,39.91,39.91,494500.0,27.0369,27.0436,26.9625,26.9625,494500.0
2010-11-09 15:25:00,39.91,40.0,39.89,39.95,427400.0,26.9625,27.0233,26.949,26.9896,427400.0
2010-11-09 15:30:00,39.95,40.08,39.92,40.06,400400.0,26.9896,27.0774,26.9693,27.0639,400400.0
2010-11-09 15:35:00,40.08,40.08,39.81,39.85,793700.0,27.0774,27.0774,26.895,26.922,793700.0
2010-11-09 15:40:00,39.85,39.88,39.73,39.83,876700.0,26.922,26.9423,26.8409,26.9085,876700.0
2010-11-09 15:45:00,39.83,39.86,39.76,39.79,1007100.0,26.9085,26.9288,26.8612,26.8815,1007100.0
2010-11-09 15:50:00,39.8,39.86,39.77,39.83,1002500.0,26.8882,26.9288,26.868,26.9085,1002500.0
2010-11-09 15:55:00,39.82,39.97,39.77,39.97,2711000.0,26.9017,27.0031,26.868,27.0031,2711000.0
2010-11-10 09:30:00,39.87,40.28,39.87,40.09,1067900.0,26.9355,27.2125,26.9355,27.0841,1067900.0
2010-11-10 09:35:00,40.08,40.34,39.88,40.34,1215300.0,27.0774,27.253,26.9423,27.253,1215300.0
2010-11-10 09:40:00,40.34,40.34,40.14,40.24,1190800.0,27.253,27.253,27.1179,27.1855,1190800.0
2010-11-10 09:45:00,40.24,40.35,40.21,40.27,530000.0,27.1855,27.2598,27.1652,27.2058,530000.0
2010-11-10 09:50:00,40.27,40.4,40.09,40.12,1209700.0,27.2058,27.2936,27.0841,27.1044,1209700.0
2010-11-10 09:55:00,40.11,40.15,39.93,40.04,767900.0,27.0977,27.1247,26.9761,27.0504,767900.0
2010-11-10 10:00:00,40.03,40.1,39.77,39.84,743600.0,27.0436,27.0909,26.868,26.9152,743600.0
2010-11-10 10:05:00,39.83,39.83,39.59,39.81,924900.0,26.9085,26.9085,26.7464,26.895,924900.0
2010-11-10 10:10:00,39.82,40.04,39.63,39.9,864600.0,26.9017,27.0504,26.7734,26.9558,864600.0
2010-11-10 10:15:00,39.9,39.92,39.72,39.73,389700.0,26.9558,26.9693,26.8342,26.8409,389700.0
2010-11-10 10:20:00,39.73,39.85,39.62,39.82,539500.0,26.8409,26.922,26.7666,26.9017,539500.0
2010-11-10 10:25:00,39.81,39.88,39.78,39.81,286400.0,26.895,26.9423,26.8747,26.895,286400.0
2010-11-10 10:30:00,39.82,39.95,39.82,39.95,392200.0,26.9017,26.9896,26.9017,26.9896,392200.0
2010-11-10 10:35:00,39.95,40.09,39.95,40.06,456400.0,26.9896,27.0841,26.9896,27.0639,456400.0
2010-11-10 10:40:00,40.06,40.11,40.02,40.05,555100.0,27.0639,27.0977,27.0369,27.0571,555100.0
2010-11-10 10:45:00,40.04,40.06,39.9,39.93,546800.0,27.0504,27.0639,26.9558,26.9761,546800.0
2010-11-10 10:50:00,39.94,40.03,39.86,39.99,411800.0,26.9828,27.0436,26.9288,27.0166,411800.0
2010-11-10 10:55:00,40.0,40.02,39.96,40.0,388300.0,27.0233,27.0369,26.9963,27.0233,388300.0
2010-11-10 11:00:00,40.01,40.07,39.99,40.02,332500.0,27.0301,27.0706,27.0166,27.0369,332500.0
2010-11-10 11:05:00,40.02,40.03,39.96,40.0,226400.0,27.0369,27.0436,26.9963,27.0233,226400.0
2010-11-10 11:10:00,40.0,40.06,39.97,40.05,196300.0,27.0233,27.0639,27.0031,27.0571,196300.0
2010-11-10 11:15:00,40.05,40.05,39.97,40.0,216300.0,27.0571,27.0571,27.0031,27.0233,216300.0
2010-11-10 11:20:00,40.0,40.03,39.97,39.99,326900.0,27.0233,27.0436,27.0031,27.0166,326900.0
2010-11-10 11:25:00,39.99,40.09,39.98,40.08,259100.0,27.0166,27.0841,27.0098,27.0774,259100.0
2010-11-10 11:30:00,40.08,40.12,40.05,40.07,320000.0,27.0774,27.1044,27.0571,27.0706,320000.0
2010-11-10 11:35:00,40.08,40.17,40.06,40.15,228400.0,27.0774,27.1382,27.0639,27.1247,228400.0
2010-11-10 11:40:00,40.15,40.15,40.05,40.06,217300.0,27.1247,27.1247,27.0571,27.0639,217300.0
2010-11-10 11:45:00,40.05,40.12,40.05,40.1,164000.0,27.0571,27.1044,27.0571,27.0909,164000.0
2010-11-10 11:50:00,40.1,40.15,40.1,40.13,169900.0,27.0909,27.1247,27.0909,27.1112,169900.0
2010-11-10 11:55:00,40.13,40.24,40.13,40.19,372000.0,27.1112,27.1855,27.1112,27.1517,372000.0
2010-11-10 12:00:00,40.19,40.25,40.17,40.2,229200.0,27.1517,27.1922,27.1382,27.1585,229200.0
2010-11-10 12:05:00,40.2,40.21,40.13,40.14,166000.0,27.1585,27.1652,27.1112,27.1179,166000.0
2010-11-10 12:10:00,40.14,40.15,40.1,40.13,115200.0,27.1179,27.1247,27.0909,27.1112,115200.0
2010-11-10 12:15:00,40.14,40.16,40.09,40.11,126600.0,27.1179,27.1314,27.0841,27.0977,126600.0
2010-11-10 12:20:00,40.11,40.12,40.06,40.08,130100.0,27.0977,27.1044,27.0639,27.0774,130100.0
2010-11-10 12:25:00,40.08,40.13,40.08,40.1,92600.0,27.0774,27.1112,27.0774,27.0909,92600.0
2010-11-10 12:30:00,40.11,40.21,40.1,40.19,157700.0,27.0977,27.1652,27.0909,27.1517,157700.0
2010-11-10 12:35:00,40.19,40.2,40.14,40.2,109900.0,27.1517,27.1585,27.1179,27.1585,109900.0
2010-11-10 12:40:00,40.19,40.22,40.15,40.22,283600.0,27.1517,27.172,27.1247,27.172,283600.0
2010-11-10 12:45:00,40.22,40.28,40.19,40.23,527900.0,27.172,27.2125,27.1517,27.1787,527900.0
2010-11-10 12:50:00,40.23,40.24,40.19,40.21,254100.0,27.1787,27.1855,27.1517,27.1652,254100.0
2010-11-10 12:55:00,40.21,40.23,40.16,40.17,235600.0,27.1652,27.1787,27.1314,27.1382,235600.0
2010-11-10 13:00:00,40.16,40.17,40.01,40.08,527600.0,27.1314,27.1382,27.0301,27.0774,527600.0
2010-11-10 13:05:00,40.09,40.19,40.05,40.15,341200.0,27.0841,27.1517,27.0571,27.1247,341200.0
2010-11-10 13:10:00,40.16,40.19,40.14,40.17,277800.0,27.1314,27.1517,27.1179,27.1382,277800.0
2010-11-10 13:15:00,40.16,40.32,40.14,40.32,379400.0,27.1314,27.2395,27.1179,27.2395,379400.0
2010-11-10 13:20:00,40.32,40.38,40.29,40.34,444600.0,27.2395,27.2801,27.2193,27.253,444600.0
2010-11-10 13:25:00,40.35,40.39,40.31,40.32,244100.0,27.2598,27.2868,27.2328,27.2395,244100.0
2010-11-10 13:30:00,40.32,40.38,40.27,40.32,254600.0,27.2395,27.2801,27.2058,27.2395,254600.0
2010-11-10 13:35:00,40.32,40.35,40.3,40.32,180700.0,27.2395,27.2598,27.226,27.2395,180700.0
2010-11-10 13:40:00,40.32,40.35,40.28,40.34,196200.0,27.2395,27.2598,27.2125,27.253,196200.0
2010-11-10 13:45:00,40.34,40.43,40.33,40.42,224500.0,27.253,27.3138,27.2463,27.3071,224500.0
2010-11-10 13:50:00,40.43,40.43,40.38,40.42,220600.0,27.3138,27.3138,27.2801,27.3071,220600.0
2010-11-10 13:55:00,40.42,40.46,40.4,40.4,247500.0,27.3071,27.3341,27.2936,27.2936,247500.0
2010-11-10 14:00:00,40.4,40.52,40.4,40.51,508100.0,27.2936,27.3746,27.2936,27.3679,508100.0
2010-11-10 14:05:00,40.51,40.61,40.49,40.58,598600.0,27.3679,27.4354,27.3544,27.4152,598600.0
2010-11-10 14:10:00,40.58,40.59,40.52,40.52,390500.0,27.4152,27.4219,27.3746,27.3746,390500.0
2010-11-10 14:15:00,40.52,40.54,40.48,40.51,354700.0,27.3746,27.3882,27.3476,27.3679,354700.0
2010-11-10 14:20:00,40.51,40.51,40.43,40.48,324600.0,27.3679,27.3679,27.3138,27.3476,324600.0
2010-11-10 14:25:00,40.5,40.59,40.49,40.58,353100.0,27.3611,27.4219,27.3544,27.4152,353100.0
2010-11-10 14:30:00,40.58,40.58,40.45,40.47,299600.0,27.4152,27.4152,27.3274,27.3409,299600.0
2010-11-10 14:35:00,40.47,40.55,40.45,40.55,258200.0,27.3409,27.3949,27.3274,27.3949,258200.0
2010-11-10 14:40:00,40.54,40.61,40.49,40.56,334900.0,27.3882,27.4354,27.3544,27.4017,334900.0
2010-11-10 14:45:00,40.56,40.58,40.48,40.56,287100.0,27.4017,27.4152,27.3476,27.4017,287100.0
2010-11-10 14:50:00,40.56,40.61,40.54,40.61,414400.0,27.4017,27.4354,27.3882,27.4354,414400.0
2010-11-10 14:55:00,40.6,40.64,40.58,40.6,314800.0,27.4287,27.4557,27.4152,27.4287,314800.0
2010-11-10 15:00:00,40.6,40.64,40.5,40.59,430400.0,27.4287,27.4557,27.3611,27.4219,430400.0
2010-11-10 15:05:00,40.59,40.62,40.51,40.54,293400.0,27.4219,27.4422,27.3679,27.3882,293400.0
2010-11-10 15:10:00,40.54,40.62,40.53,40.59,420200.0,27.3882,27.4422,27.3814,27.4219,420200.0
2010-11-10 15:15:00,40.6,40.6,40.44,40.5,539700.0,27.4287,27.4287,27.3206,27.3611,539700.0
2010-11-10 15:20:00,40.5,40.53,40.42,40.47,357900.0,27.3611,27.3814,27.3071,27.3409,357900.0
2010-11-10 15:25:00,40.47,40.53,40.45,40.5,293700.0,27.3409,27.3814,27.3274,27.3611,293700.0
2010-11-10 15:30:00,40.5,40.53,40.45,40.46,399200.0,27.3611,27.3814,27.3274,27.3341,399200.0
2010-11-10 15:35:00,40.46,40.46,40.36,40.43,504100.0,27.3341,27.3341,27.2666,27.3138,504100.0
2010-11-10 15:40:00,40.43,40.46,40.38,40.42,369900.0,27.3138,27.3341,27.2801,27.3071,369900.0
2010-11-10 15:45:00,40.41,40.44,40.37,40.41,499500.0,27.3003,27.3206,27.2733,27.3003,499500.0
2010-11-10 15:50:00,40.4,40.5,40.4,40.49,619700.0,27.2936,27.3611,27.2936,27.3544,619700.0
2010-11-10 15:55:00,40.49,40.64,40.44,40.62,2157500.0,27.3544,27.4557,27.3206,27.4422,2157500.0
2010-11-11 09:30:00,40.25,40.44,40.14,40.21,1010800.0,27.1922,27.3206,27.1179,27.1652,1010800.0
2010-11-11 09:35:00,40.21,40.25,39.98,40.02,851500.0,27.1652,27.1922,27.0098,27.0369,851500.0
2010-11-11 09:40:00,40.02,40.15,39.87,39.91,843500.0,27.0369,27.1247,26.9355,26.9625,843500.0
2010-11-11 09:45:00,39.9,40.02,39.88,39.92,636200.0,26.9558,27.0369,26.9423,26.9693,636200.0
2010-11-11 09:50:00,39.92,40.07,39.89,40.06,467400.0,26.9693,27.0706,26.949,27.0639,467400.0
2010-11-11 09:55:00,40.05,40.09,39.94,39.99,338100.0,27.0571,27.0841,26.9828,27.0166,338100.0
2010-11-11 10:00:00,39.99,40.02,39.92,39.97,328000.0,27.0166,27.0369,26.9693,27.0031,328000.0
2010-11-11 10:05:00,39.97,40.1,39.93,40.08,531400.0,27.0031,27.0909,26.9761,27.0774,531400.0
2010-11-11 10:10:00,40.08,40.14,40.03,40.13,369000.0,27.0774,27.1179,27.0436,27.1112,369000.0
2010-11-11 10:15:00,40.13,40.2,40.1,40.18,454000.0,27.1112,27.1585,27.0909,27.1449,454000.0
2010-11-11 10:20:00,40.19,40.2,40.07,40.08,322700.0,27.1517,27.1585,27.0706,27.0774,322700.0
2010-11-11 10:25:00,40.07,40.11,40.01,40.07,305700.0,27.0706,27.0977,27.0301,27.0706,305700.0
2010-11-11 10:30:00,40.06,40.08,40.01,40.03,193100.0,27.0639,27.0774,27.0301,27.0436,193100.0
2010-11-11 10:35:00,40.03,40.05,39.96,39.97,241900.0,27.0436,27.0571,26.9963,27.0031,241900.0
2010-11-11 10:40:00,39.97,40.03,39.95,39.98,282900.0,27.0031,27.0436,26.9896,27.0098,282900.0
2010-11-11 10:45:00,39.97,40.0,39.92,39.92,340600.0,27.0031,27.0233,26.9693,26.9693,340600.0
2010-11-11 10:50:00,39.93,39.96,39.9,39.95,308300.0,26.9761,26.9963,26.9558,26.9896,308300.0
2010-11-11 10:55:00,39.94,40.01,39.94,39.98,231700.0,26.9828,27.0301,26.9828,27.0098,231700.0
2010-11-11 11:00:00,39.99,40.04,39.94,39.97,266800.0,27.0166,27.0504,26.9828,27.0031,266800.0
2010-11-11 11:05:00,39.96,39.99,39.85,39.88,501700.0,26.9963,27.0166,26.922,26.9423,501700.0
2010-11-11 11:10:00,39.87,39.93,39.86,39.92,271100.0,26.9355,26.9761,26.9288,26.9693,271100.0
2010-11-11 11:15:00,39.91,39.98,39.87,39.98,199700.0,26.9625,27.0098,26.9355,27.0098,199700.0
2010-11-11 11:20:00,39.98,40.0,39.9,39.95,277800.0,27.0098,27.0233,26.9558,26.9896,277800.0
2010-11-11 11:25:00,39.94,40.0,39.89,39.92,394400.0,26.9828,27.0233,26.949,26.9693,394400.0
2010-11-11 11:30:00,39.92,39.97,39.89,39.89,292300.0,26.9693,27.0031,26.949,26.949,292300.0
2010-11-11 11:35:00,39.9,39.97,39.87,39.95,244100.0,26.9558,27.0031,26.9355,26.9896,244100.0
2010-11-11 11:40:00,39.94,39.97,39.88,39.91,223500.0,26.9828,27.0031,26.9423,26.9625,223500.0
2010-11-11 11:45:00,39.91,39.95,39.86,39.91,261500.0,26.9625,26.9896,26.9288,26.9625,261500.0
2010-11-11 11:50:00,39.9,39.96,39.89,39.92,176200.0,26.9558,26.9963,26.949,26.9693,176200.0
2010-11-11 11:55:00,39.92,39.97,39.9,39.95,155500.0,26.9693,27.0031,26.9558,26.9896,155500.0
2010-11-11 12:00:00,39.94,39.96,39.92,39.93,87700.0,26.9828,26.9963,26.9693,26.9761,87700.0
2010-11-11 12:05:00,39.94,39.99,39.94,39.97,226100.0,26.9828,27.0166,26.9828,27.0031,226100.0
2010-11-11 12:10:00,39.98,40.04,39.97,40.04,268200.0,27.0098,27.0504,27.0031,27.0504,268200.0
2010-11-11 12:15:00,40.04,40.1,40.04,40.06,240900.0,27.0504,27.0909,27.0504,27.0639,240900.0
2010-11-11 12:20:00,40.07,40.09,40.06,40.09,112800.0,27.0706,27.0841,27.0639,27.0841,112800.0
2010-11-11 12:25:00,40.09,40.09,40.0,40.06,180500.0,27.0841,27.0841,27.0233,27.0639,180500.0
2010-11-11 12:30:00,40.06,40.1,40.04,40.04,97600.0,27.0639,27.0909,27.0504,27.0504,97600.0
2010-11-11 12:35:00,40.04,40.08,40.01,40.06,227800.0,27.0504,27.0774,27.0301,27.0639,227800.0
2010-11-11 12:40:00,40.05,40.08,40.04,40.06,140200.0,27.0571,27.0774,27.0504,27.0639,140200.0
2010-11-11 12:45:00,40.06,40.07,40.01,40.02,87900.0,27.0639,27.0706,27.0301,27.0369,87900.0
2010-11-11 12:50:00,40.02,40.06,39.98,40.02,151500.0,27.0369,27.0639,27.0098,27.0369,151500.0
2010-11-11 12:55:00,40.02,40.03,39.99,39.99,74200.0,27.0369,27.0436,27.0166,27.0166,74200.0
2010-11-11 13:00:00,39.99,40.0,39.94,39.99,127400.0,27.0166,27.0233,26.9828,27.0166,127400.0
2010-11-11 13:05:00,39.98,40.02,39.96,39.96,140900.0,27.0098,27.0369,26.9963,26.9963,140900.0
2010-11-11 13:10:00,39.96,40.05,39.95,40.03,119400.0,26.9963,27.0571,26.9896,27.0436,119400.0
2010-11-11 13:15:00,40.03,40.06,40.0,40.0,106900.0,27.0436,27.0639,27.0233,27.0233,106900.0
2010-11-11 13:20:00,40.0,40.05,39.99,40.04,79100.0,27.0233,27.0571,27.0166,27.0504,79100.0
2010-11-11 13:25:00,40.03,40.07,40.0,40.01,138800.0,27.0436,27.0706,27.0233,27.0301,138800.0
2010-11-11 13:30:00,40.01,40.04,39.99,40.04,94700.0,27.0301,27.0504,27.0166,27.0504,94700.0
2010-11-11 13:35:00,40.04,40.07,40.01,40.04,112100.0,27.0504,27.0706,27.0301,27.0504,112100.0
2010-11-11 13:40:00,40.05,40.09,40.04,40.05,149100.0,27.0571,27.0841,27.0504,27.0571,149100.0
2010-11-11 13:45:00,40.05,40.1,40.04,40.07,80700.0,27.0571,27.0909,27.0504,27.0706,80700.0
2010-11-11 13:50:00,40.07,40.1,40.05,40.09,151700.0,27.0706,27.0909,27.0571,27.0841,151700.0
2010-11-11 13:55:00,40.09,40.13,40.08,40.1,178600.0,27.0841,27.1112,27.0774,27.0909,178600.0
2010-11-11 14:00:00,40.1,40.13,40.08,40.13,205300.0,27.0909,27.1112,27.0774,27.1112,205300.0
2010-11-11 14:05:00,40.13,40.13,40.08,40.09,140100.0,27.1112,27.1112,27.0774,27.0841,140100.0
2010-11-11 14:10:00,40.1,40.13,40.08,40.11,131700.0,27.0909,27.1112,27.0774,27.0977,131700.0
2010-11-11 14:15:00,40.11,40.17,40.1,40.16,173600.0,27.0977,27.1382,27.0909,27.1314,173600.0
2010-11-11 14:20:00,40.16,40.2,40.14,40.14,286700.0,27.1314,27.1585,27.1179,27.1179,286700.0
2010-11-11 14:25:00,40.14,40.2,40.14,40.17,162400.0,27.1179,27.1585,27.1179,27.1382,162400.0
2010-11-11 14:30:00,40.15,40.23,40.15,40.21,215100.0,27.1247,27.1787,27.1247,27.1652,215100.0
2010-11-11 14:35:00,40.22,40.27,40.2,40.21,254300.0,27.172,27.2058,27.1585,27.1652,254300.0
2010-11-11 14:40:00,40.21,40.24,40.17,40.17,202800.0,27.1652,27.1855,27.1382,27.1382,202800.0
2010-11-11 14:45:00,40.17,40.2,40.11,40.12,274600.0,27.1382,27.1585,27.0977,27.1044,274600.0
2010-11-11 14:50:00,40.12,40.13,40.07,40.12,241100.0,27.1044,27.1112,27.0706,27.1044,241100.0
2010-11-11 14:55:00,40.12,40.15,40.1,40.15,103700.0,27.1044,27.1247,27.0909,27.1247,103700.0
2010-11-11 15:00:00,40.15,40.15,40.06,40.06,230200.0,27.1247,27.1247,27.0639,27.0639,230200.0
2010-11-11 15:05:00,40.06,40.15,40.06,40.13,179600.0,27.0639,27.1247,27.0639,27.1112,179600.0
2010-11-11 15:10:00,40.12,40.2,40.12,40.15,234100.0,27.1044,27.1585,27.1044,27.1247,234100.0
2010-11-11 15:15:00,40.15,40.17,40.08,40.08,203900.0,27.1247,27.1382,27.0774,27.0774,203900.0
2010-11-11 15:20:00,40.09,40.11,40.03,40.04,292800.0,27.0841,27.0977,27.0436,27.0504,292800.0
2010-11-11 15:25:00,40.04,40.08,40.01,40.08,234200.0,27.0504,27.0774,27.0301,27.0774,234200.0
2010-11-11 15:30:00,40.08,40.08,39.9,39.94,549300.0,27.0774,27.0774,26.9558,26.9828,549300.0
2010-11-11 15:35:00,39.94,39.98,39.92,39.98,377600.0,26.9828,27.0098,26.9693,27.0098,377600.0
2010-11-11 15:40:00,39.98,40.0,39.93,40.0,352700.0,27.0098,27.0233,26.9761,27.0233,352700.0
2010-11-11 15:45:00,40.0,40.06,39.98,40.0,463500.0,27.0233,27.0639,27.0098,27.0233,463500.0
2010-11-11 15:50:00,40.01,40.07,40.0,40.07,471900.0,27.0301,27.0706,27.0233,27.0706,471900.0
2010-11-11 15:55:00,40.06,40.12,40.0,40.05,1512500.0,27.0639,27.1044,27.0233,27.0571,1512500.0
2010-11-12 09:30:00,39.74,39.99,39.63,39.97,636100.0,26.8477,27.0166,26.7734,27.0031,636100.0
2010-11-12 09:35:00,39.95,40.09,39.85,40.02,610200.0,26.9896,27.0841,26.922,27.0369,610200.0
2010-11-12 09:40:00,40.02,40.19,39.91,40.14,688400.0,27.0369,27.1517,26.9625,27.1179,688400.0
2010-11-12 09:45:00,40.14,40.14,39.97,39.97,527500.0,27.1179,27.1179,27.0031,27.0031,527500.0
2010-11-12 09:50:00,39.98,40.19,39.96,40.17,599800.0,27.0098,27.1517,26.9963,27.1382,599800.0
2010-11-12 09:55:00,40.17,40.26,40.06,40.2,548000.0,27.1382,27.199,27.0639,27.1585,548000.0
2010-11-12 10:00:00,40.2,40.21,40.13,40.18,444000.0,27.1585,27.1652,27.1112,27.1449,444000.0
2010-11-12 10:05:00,40.17,40.17,40.08,40.11,399900.0,27.1382,27.1382,27.0774,27.0977,399900.0
2010-11-12 10:10:00,40.1,40.19,40.06,40.07,319700.0,27.0909,27.1517,27.0639,27.0706,319700.0
2010-11-12 10:15:00,40.06,40.19,40.06,40.12,551000.0,27.0639,27.1517,27.0639,27.1044,551000.0
2010-11-12 10:20:00,40.12,40.12,40.01,40.11,440200.0,27.1044,27.1044,27.0301,27.0977,440200.0
2010-11-12 10:25:00,40.1,40.11,39.95,39.98,280600.0,27.0909,27.0977,26.9896,27.0098,280600.0
2010-11-12 10:30:00,39.98,39.99,39.86,39.86,398600.0,27.0098,27.0166,26.9288,26.9288,398600.0
2010-11-12 10:35:00,39.87,39.87,39.72,39.79,514200.0,26.9355,26.9355,26.8342,26.8815,514200.0
2010-11-12 10:40:00,39.79,39.89,39.76,39.88,372200.0,26.8815,26.949,26.8612,26.9423,372200.0
2010-11-12 10:45:00,39.88,39.91,39.78,39.81,194700.0,26.9423,26.9625,26.8747,26.895,194700.0
2010-11-12 10:50:00,39.81,39.84,39.71,39.71,305500.0,26.895,26.9152,26.8274,26.8274,305500.0
2010-11-12 10:55:00,39.72,39.84,39.7,39.75,330800.0,26.8342,26.9152,26.8207,26.8544,330800.0
2010-11-12 11:00:00,39.76,39.81,39.72,39.78,242300.0,26.8612,26.895,26.8342,26.8747,242300.0
2010-11-12 11:05:00,39.77,39.79,39.66,39.72,316900.0,26.868,26.8815,26.7936,26.8342,316900.0
2010-11-12 11:10:00,39.72,39.76,39.68,39.68,259000.0,26.8342,26.8612,26.8072,26.8072,259000.0
2010-11-12 11:15:00,39.68,39.78,39.67,39.72,235200.0,26.8072,26.8747,26.8004,26.8342,235200.0
2010-11-12 11:20:00,39.71,39.79,39.7,39.79,139700.0,26.8274,26.8815,26.8207,26.8815,139700.0
2010-11-12 11:25:00,39.79,39.9,39.78,39.87,297100.0,26.8815,26.9558,26.8747,26.9355,297100.0
2010-11-12 11:30:00,39.87,39.88,39.82,39.83,149100.0,26.9355,26.9423,26.9017,26.9085,149100.0
2010-11-12 11:35:00,39.83,39.86,39.8,39.85,147600.0,26.9085,26.9288,26.8882,26.922,147600.0
2010-11-12 11:40:00,39.86,39.92,39.83,39.9,208600.0,26.9288,26.9693,26.9085,26.9558,208600.0
2010-11-12 11:45:00,39.9,39.9,39.77,39.78,186000.0,26.9558,26.9558,26.868,26.8747,186000.0
2010-11-12 11:50:00,39.79,39.79,39.65,39.75,273400.0,26.8815,26.8815,26.7869,26.8544,273400.0
2010-11-12 11:55:00,39.75,39.76,39.69,39.72,163100.0,26.8544,26.8612,26.8139,26.8342,163100.0
2010-11-12 12:00:00,39.72,39.75,39.64,39.71,243500.0,26.8342,26.8544,26.7801,26.8274,243500.0
2010-11-12 12:05:00,39.71,39.76,39.68,39.71,122400.0,26.8274,26.8612,26.8072,26.8274,122400.0
2010-11-12 12:10:00,39.71,39.72,39.66,39.68,451500.0,26.8274,26.8342,26.7936,26.8072,451500.0
2010-11-12 12:15:00,39.7,39.74,39.64,39.69,202800.0,26.8207,26.8477,26.7801,26.8139,202800.0
2010-11-12 12:20:00,39.69,39.7,39.6,39.64,474900.0,26.8139,26.8207,26.7531,26.7801,474900.0
2010-11-12 12:25:00,39.64,39.68,39.57,39.57,343800.0,26.7801,26.8072,26.7328,26.7328,343800.0
2010-11-12 12:30:00,39.57,39.66,39.46,39.47,469800.0,26.7328,26.7936,26.6585,26.6653,469800.0
2010-11-12 12:35:00,39.47,39.47,39.38,39.44,974000.0,26.6653,26.6653,26.6045,26.645,974000.0
2010-11-12 12:40:00,39.44,39.56,39.4,39.47,455700.0,26.645,26.7261,26.618,26.6653,455700.0
2010-11-12 12:45:00,39.47,39.54,39.47,39.54,433200.0,26.6653,26.7126,26.6653,26.7126,433200.0
2010-11-12 12:50:00,39.54,39.54,39.49,39.51,561200.0,26.7126,26.7126,26.6788,26.6923,561200.0
2010-11-12 12:55:00,39.51,39.59,39.46,39.51,350700.0,26.6923,26.7464,26.6585,26.6923,350700.0
2010-11-12 13:00:00,39.52,39.53,39.42,39.52,336600.0,26.6991,26.7058,26.6315,26.6991,336600.0
2010-11-12 13:05:00,39.52,39.6,39.49,39.53,207500.0,26.6991,26.7531,26.6788,26.7058,207500.0
2010-11-12 13:10:00,39.54,39.56,39.5,39.51,245200.0,26.7126,26.7261,26.6856,26.6923,245200.0
2010-11-12 13:15:00,39.51,39.58,39.51,39.53,301100.0,26.6923,26.7396,26.6923,26.7058,301100.0
2010-11-12 13:20:00,39.53,39.54,39.43,39.52,378400.0,26.7058,26.7126,26.6383,26.6991,378400.0
2010-11-12 13:25:00,39.52,39.6,39.49,39.57,309300.0,26.6991,26.7531,26.6788,26.7328,309300.0
2010-11-12 13:30:00,39.56,39.62,39.49,39.58,338100.0,26.7261,26.7666,26.6788,26.7396,338100.0
2010-11-12 13:35:00,39.58,39.6,39.56,39.56,92100.0,26.7396,26.7531,26.7261,26.7261,92100.0
2010-11-12 13:40:00,39.57,39.62,39.54,39.57,212700.0,26.7328,26.7666,26.7126,26.7328,212700.0
2010-11-12 13:45:00,39.57,39.6,39.54,39.57,203000.0,26.7328,26.7531,26.7126,26.7328,203000.0
2010-11-12 13:50:00,39.57,39.59,39.52,39.52,45200.0,26.7328,26.7464,26.6991,26.6991,45200.0
2010-11-12 13:55:00,39.52,39.53,39.47,39.5,271400.0,26.6991,26.7058,26.6653,26.6856,271400.0
2010-11-12 14:00:00,39.5,39.53,39.46,39.49,232800.0,26.6856,26.7058,26.6585,26.6788,232800.0
2010-11-12 14:05:00,39.49,39.52,39.42,39.47,339400.0,26.6788,26.6991,26.6315,26.6653,339400.0
2010-11-12 14:10:00,39.47,39.54,39.46,39.52,155600.0,26.6653,26.7126,26.6585,26.6991,155600.0
2010-11-12 14:15:00,39.51,39.62,39.51,39.6,154900.0,26.6923,26.7666,26.6923,26.7531,154900.0
2010-11-12 14:20:00,39.6,39.62,39.55,39.56,106500.0,26.7531,26.7666,26.7193,26.7261,106500.0
2010-11-12 14:25:00,39.56,39.57,39.5,39.52,97800.0,26.7261,26.7328,26.6856,26.6991,97800.0
2010-11-12 14:30:00,39.53,39.53,39.44,39.53,217900.0,26.7058,26.7058,26.645,26.7058,217900.0
2010-11-12 14:35:00,39.53,39.56,39.47,39.55,165900.0,26.7058,26.7261,26.6653,26.7193,165900.0
2010-11-12 14:40:00,39.55,39.56,39.47,39.5,215700.0,26.7193,26.7261,26.6653,26.6856,215700.0
2010-11-12 14:45:00,39.5,39.58,39.48,39.57,257500.0,26.6856,26.7396,26.672,26.7328,257500.0
2010-11-12 14:50:00,39.57,39.67,39.57,39.65,252300.0,26.7328,26.8004,26.7328,26.7869,252300.0
2010-11-12 14:55:00,39.65,39.65,39.57,39.58,179700.0,26.7869,26.7869,26.7328,26.7396,179700.0
2010-11-12 15:00:00,39.58,39.65,39.54,39.62,237300.0,26.7396,26.7869,26.7126,26.7666,237300.0
2010-11-12 15:05:00,39.62,39.69,39.61,39.63,287600.0,26.7666,26.8139,26.7599,26.7734,287600.0
2010-11-12 15:10:00,39.62,39.65,39.6,39.6,131300.0,26.7666,26.7869,26.7531,26.7531,131300.0
2010-11-12 15:15:00,39.61,39.67,39.57,39.65,232900.0,26.7599,26.8004,26.7328,26.7869,232900.0
2010-11-12 15:20:00,39.65,39.7,39.55,39.62,310900.0,26.7869,26.8207,26.7193,26.7666,310900.0
2010-11-12 15:25:00,39.62,39.62,39.5,39.56,317100.0,26.7666,26.7666,26.6856,26.7261,317100.0
2010-11-12 15:30:00,39.54,39.6,39.49,39.6,485000.0,26.7126,26.7531,26.6788,26.7531,485000.0
2010-11-12 15:35:00,39.6,39.65,39.49,39.54,491500.0,26.7531,26.7869,26.6788,26.7126,491500.0
2010-11-12 15:40:00,39.54,39.55,39.41,39.46,771700.0,26.7126,26.7193,26.6247,26.6585,771700.0
2010-11-12 15:45:00,39.47,39.6,39.43,39.6,605400.0,26.6653,26.7531,26.6383,26.7531,605400.0
2010-11-12 15:50:00,39.59,39.6,39.47,39.48,707600.0,26.7464,26.7531,26.6653,26.672,707600.0
2010-11-12 15:55:00,39.49,39.63,39.49,39.6,1434700.0,26.6788,26.7734,26.6788,26.7531,1434700.0
2010-11-15 09:30:00,39.82,39.97,39.81,39.9,507100.0,26.9017,27.0031,26.895,26.9558,507100.0
2010-11-15 09:35:00,39.9,40.13,39.9,40.0,687200.0,26.9558,27.1112,26.9558,27.0233,687200.0
2010-11-15 09:40:00,39.99,40.1,39.96,40.09,364300.0,27.0166,27.0909,26.9963,27.0841,364300.0
2010-11-15 09:45:00,40.09,40.12,40.02,40.06,492900.0,27.0841,27.1044,27.0369,27.0639,492900.0
2010-11-15 09:50:00,40.05,40.07,39.94,39.97,414600.0,27.0571,27.0706,26.9828,27.0031,414600.0
2010-11-15 09:55:00,39.97,40.06,39.93,39.99,416500.0,27.0031,27.0639,26.9761,27.0166,416500.0
2010-11-15 10:00:00,39.99,40.03,39.84,39.84,341000.0,27.0166,27.0436,26.9152,26.9152,341000.0
2010-11-15 10:05:00,39.84,39.86,39.71,39.81,669500.0,26.9152,26.9288,26.8274,26.895,669500.0
2010-11-15 10:10:00,39.81,39.97,39.79,39.96,288000.0,26.895,27.0031,26.8815,26.9963,288000.0
2010-11-15 10:15:00,39.96,39.98,39.84,39.89,379100.0,26.9963,27.0098,26.9152,26.949,379100.0
2010-11-15 10:20:00,39.9,40.01,39.88,40.01,247100.0,26.9558,27.0301,26.9423,27.0301,247100.0
2010-11-15 10:25:00,40.0,40.02,39.88,39.95,286400.0,27.0233,27.0369,26.9423,26.9896,286400.0
2010-11-15 10:30:00,39.95,39.99,39.94,39.98,145900.0,26.9896,27.0166,26.9828,27.0098,145900.0
2010-11-15 10:35:00,39.97,40.06,39.96,40.06,351800.0,27.0031,27.0639,26.9963,27.0639,351800.0
2010-11-15 10:40:00,40.06,40.07,39.98,40.01,195100.0,27.0639,27.0706,27.0098,27.0301,195100.0
2010-11-15 10:45:00,40.01,40.15,40.0,40.13,469600.0,27.0301,27.1247,27.0233,27.1112,469600.0
2010-11-15 10:50:00,40.13,40.29,40.13,40.28,1197300.0,27.1112,27.2193,27.1112,27.2125,1197300.0
2010-11-15 10:55:00,40.28,40.31,40.24,40.28,570200.0,27.2125,27.2328,27.1855,27.2125,570200.0
2010-11-15 11:00:00,40.28,40.37,40.25,40.29,697500.0,27.2125,27.2733,27.1922,27.2193,697500.0
2010-11-15 11:05:00,40.29,40.42,40.28,40.4,613900.0,27.2193,27.3071,27.2125,27.2936,613900.0
2010-11-15 11:10:00,40.4,40.41,40.33,40.34,734600.0,27.2936,27.3003,27.2463,27.253,734600.0
2010-11-15 11:15:00,40.33,40.42,40.33,40.42,218300.0,27.2463,27.3071,27.2463,27.3071,218300.0
2010-11-15 11:20:00,40.42,40.5,40.32,40.34,691900.0,27.3071,27.3611,27.2395,27.253,691900.0
2010-11-15 11:25:00,40.34,40.42,40.33,40.42,200100.0,27.253,27.3071,27.2463,27.3071,200100.0
2010-11-15 11:30:00,40.42,40.57,40.41,40.56,406300.0,27.3071,27.4084,27.3003,27.4017,406300.0
2010-11-15 11:35:00,40.55,40.62,40.52,40.62,536800.0,27.3949,27.4422,27.3746,27.4422,536800.0
2010-11-15 11:40:00,40.62,40.62,40.5,40.57,459800.0,27.4422,27.4422,27.3611,27.4084,459800.0
2010-11-15 11:45:00,40.57,40.62,40.53,40.62,370000.0,27.4084,27.4422,27.3814,27.4422,370000.0
2010-11-15 11:50:00,40.62,40.64,40.52,40.57,294100.0,27.4422,27.4557,27.3746,27.4084,294100.0
2010-11-15 11:55:00,40.57,40.58,40.5,40.54,182000.0,27.4084,27.4152,27.3611,27.3882,182000.0
2010-11-15 12:00:00,40.54,40.61,40.45,40.5,374900.0,27.3882,27.4354,27.3274,27.3611,374900.0
2010-11-15 12:05:00,40.5,40.52,40.48,40.49,211500.0,27.3611,27.3746,27.3476,27.3544,211500.0
2010-11-15 12:10:00,40.49,40.5,40.42,40.43,200800.0,27.3544,27.3611,27.3071,27.3138,200800.0
2010-11-15 12:15:00,40.43,40.45,40.38,40.4,283800.0,27.3138,27.3274,27.2801,27.2936,283800.0
2010-11-15 12:20:00,40.4,40.42,40.37,40.4,208500.0,27.2936,27.3071,27.2733,27.2936,208500.0
2010-11-15 12:25:00,40.4,40.45,40.39,40.43,122000.0,27.2936,27.3274,27.2868,27.3138,122000.0
2010-11-15 12:30:00,40.43,40.48,40.42,40.47,144600.0,27.3138,27.3476,27.3071,27.3409,144600.0
2010-11-15 12:35:00,40.46,40.47,40.4,40.46,123600.0,27.3341,27.3409,27.2936,27.3341,123600.0
2010-11-15 12:40:00,40.46,40.47,40.42,40.42,106500.0,27.3341,27.3409,27.3071,27.3071,106500.0
2010-11-15 12:45:00,40.43,40.47,40.42,40.45,87500.0,27.3138,27.3409,27.3071,27.3274,87500.0
2010-11-15 12:50:00,40.46,40.49,40.43,40.49,100800.0,27.3341,27.3544,27.3138,27.3544,100800.0
2010-11-15 12:55:00,40.48,40.51,40.47,40.48,108900.0,27.3476,27.3679,27.3409,27.3476,108900.0
2010-11-15 13:00:00,40.48,40.49,40.41,40.42,176500.0,27.3476,27.3544,27.3003,27.3071,176500.0
2010-11-15 13:05:00,40.42,40.44,40.41,40.41,143600.0,27.3071,27.3206,27.3003,27.3003,143600.0
2010-11-15 13:10:00,40.41,40.44,40.41,40.43,101900.0,27.3003,27.3206,27.3003,27.3138,101900.0
2010-11-15 13:15:00,40.43,40.46,40.42,40.46,80100.0,27.3138,27.3341,27.3071,27.3341,80100.0
2010-11-15 13:20:00,40.46,40.47,40.42,40.45,186200.0,27.3341,27.3409,27.3071,27.3274,186200.0
2010-11-15 13:25:00,40.44,40.48,40.42,40.42,116600.0,27.3206,27.3476,27.3071,27.3071,116600.0
2010-11-15 13:30:00,40.43,40.49,40.42,40.46,182500.0,27.3138,27.3544,27.3071,27.3341,182500.0
2010-11-15 13:35:00,40.46,40.5,40.41,40.41,155500.0,27.3341,27.3611,27.3003,27.3003,155500.0
2010-11-15 13:40:00,40.41,40.46,40.39,40.4,374500.0,27.3003,27.3341,27.2868,27.2936,374500.0
2010-11-15 13:45:00,40.4,40.41,40.34,40.4,160200.0,27.2936,27.3003,27.253,27.2936,160200.0
2010-11-15 13:50:00,40.4,40.45,40.38,40.42,231900.0,27.2936,27.3274,27.2801,27.3071,231900.0
2010-11-15 13:55:00,40.42,40.42,40.37,40.37,134700.0,27.3071,27.3071,27.2733,27.2733,134700.0
2010-11-15 14:00:00,40.37,40.39,40.33,40.36,193800.0,27.2733,27.2868,27.2463,27.2666,193800.0
2010-11-15 14:05:00,40.36,40.38,40.3,40.3,166100.0,27.2666,27.2801,27.226,27.226,166100.0
2010-11-15 14:10:00,40.3,40.33,40.27,40.29,180400.0,27.226,27.2463,27.2058,27.2193,180400.0
2010-11-15 14:15:00,40.28,40.33,40.28,40.28,168900.0,27.2125,27.2463,27.2125,27.2125,168900.0
2010-11-15 14:20:00,40.28,40.32,40.27,40.32,368200.0,27.2125,27.2395,27.2058,27.2395,368200.0
2010-11-15 14:25:00,40.31,40.36,40.28,40.36,259500.0,27.2328,27.2666,27.2125,27.2666,259500.0
2010-11-15 14:30:00,40.36,40.36,40.28,40.31,181200.0,27.2666,27.2666,27.2125,27.2328,181200.0
2010-11-15 14:35:00,40.3,40.33,40.25,40.33,234600.0,27.226,27.2463,27.1922,27.2463,234600.0
2010-11-15 14:40:00,40.33,40.33,40.28,40.32,157300.0,27.2463,27.2463,27.2125,27.2395,157300.0
2010-11-15 14:45:00,40.32,40.36,40.29,40.33,173400.0,27.2395,27.2666,27.2193,27.2463,173400.0
2010-11-15 14:50:00,40.32,40.37,40.29,40.33,115100.0,27.2395,27.2733,27.2193,27.2463,115100.0
2010-11-15 14:55:00,40.33,40.35,40.28,40.28,186500.0,27.2463,27.2598,27.2125,27.2125,186500.0
2010-11-15 15:00:00,40.29,40.29,40.24,40.25,474500.0,27.2193,27.2193,27.1855,27.1922,474500.0
2010-11-15 15:05:00,40.25,40.31,40.23,40.3,330400.0,27.1922,27.2328,27.1787,27.226,330400.0
2010-11-15 15:10:00,40.3,40.31,40.25,40.26,184700.0,27.226,27.2328,27.1922,27.199,184700.0
2010-11-15 15:15:00,40.26,40.33,40.24,40.3,987900.0,27.199,27.2463,27.1855,27.226,987900.0
2010-11-15 15:20:00,40.3,40.3,40.22,40.26,404000.0,27.226,27.226,27.172,27.199,404000.0
2010-11-15 15:25:00,40.26,40.35,40.22,40.35,426200.0,27.199,27.2598,27.172,27.2598,426200.0
2010-11-15 15:30:00,40.34,40.35,40.24,40.27,389600.0,27.253,27.2598,27.1855,27.2058,389600.0
2010-11-15 15:35:00,40.25,40.28,40.2,40.26,327200.0,27.1922,27.2125,27.1585,27.199,327200.0
2010-11-15 15:40:00,40.26,40.29,40.2,40.21,390400.0,27.199,27.2193,27.1585,27.1652,390400.0
2010-11-15 15:45:00,40.21,40.22,40.12,40.14,791800.0,27.1652,27.172,27.1044,27.1179,791800.0
2010-11-15 15:50:00,40.13,40.17,40.09,40.09,648400.0,27.1112,27.1382,27.0841,27.0841,648400.0
2010-11-15 15:55:00,40.1,40.15,40.06,40.07,1361500.0,27.0909,27.1247,27.0639,27.0706,1361500.0
2010-11-16 09:30:00,39.74,39.9,39.63,39.79,733300.0,26.8477,26.9558,26.7734,26.8815,733300.0
2010-11-16 09:35:00,39.78,39.85,39.67,39.69,726000.0,26.8747,26.922,26.8004,26.8139,726000.0
2010-11-16 09:40:00,39.68,39.73,39.6,39.69,727500.0,26.8072,26.8409,26.7531,26.8139,727500.0
2010-11-16 09:45:00,39.69,39.72,39.6,39.63,452400.0,26.8139,26.8342,26.7531,26.7734,452400.0
2010-11-16 09:50:00,39.62,39.68,39.56,39.57,863700.0,26.7666,26.8072,26.7261,26.7328,863700.0
2010-11-16 09:55:00,39.56,39.58,39.45,39.55,1074600.0,26.7261,26.7396,26.6518,26.7193,1074600.0
2010-11-16 10:00:00,39.54,39.56,39.45,39.5,823800.0,26.7126,26.7261,26.6518,26.6856,823800.0
2010-11-16 10:05:00,39.5,39.65,39.49,39.62,446000.0,26.6856,26.7869,26.6788,26.7666,446000.0
2010-11-16 10:10:00,39.63,39.68,39.59,39.65,262700.0,26.7734,26.8072,26.7464,26.7869,262700.0
2010-11-16 10:15:00,39.65,39.7,39.61,39.65,337100.0,26.7869,26.8207,26.7599,26.7869,337100.0
2010-11-16 10:20:00,39.65,39.67,39.52,39.54,314100.0,26.7869,26.8004,26.6991,26.7126,314100.0
2010-11-16 10:25:00,39.54,39.64,39.52,39.63,308300.0,26.7126,26.7801,26.6991,26.7734,308300.0
2010-11-16 10:30:00,39.63,39.63,39.41,39.48,918000.0,26.7734,26.7734,26.6247,26.672,918000.0
2010-11-16 10:35:00,39.47,39.48,39.36,39.41,684400.0,26.6653,26.672,26.591,26.6247,684400.0
2010-11-16 10:40:00,39.42,39.5,39.39,39.48,330300.0,26.6315,26.6856,26.6112,26.672,330300.0
2010-11-16 10:45:00,39.49,39.58,39.47,39.56,550600.0,26.6788,26.7396,26.6653,26.7261,550600.0
2010-11-16 10:50:00,39.56,39.64,39.56,39.61,576000.0,26.7261,26.7801,26.7261,26.7599,576000.0
2010-11-16 10:55:00,39.6,39.63,39.52,39.56,881900.0,26.7531,26.7734,26.6991,26.7261,881900.0
2010-11-16 11:00:00,39.55,39.56,39.42,39.46,531500.0,26.7193,26.7261,26.6315,26.6585,531500.0
2010-11-16 11:05:00,39.46,39.5,39.3,39.34,660400.0,26.6585,26.6856,26.5504,26.5775,660400.0
2010-11-16 11:10:00,39.35,39.44,39.3,39.31,585300.0,26.5842,26.645,26.5504,26.5572,585300.0
2010-11-16 11:15:00,39.31,39.32,39.08,39.09,1393100.0,26.5572,26.5639,26.4018,26.4086,1393100.0
2010-11-16 11:20:00,39.09,39.3,39.07,39.3,594700.0,26.4086,26.5504,26.3951,26.5504,594700.0
2010-11-16 11:25:00,39.29,39.34,39.25,39.31,286900.0,26.5437,26.5775,26.5167,26.5572,286900.0
2010-11-16 11:30:00,39.32,39.42,39.31,39.32,259200.0,26.5639,26.6315,26.5572,26.5639,259200.0
2010-11-16 11:35:00,39.32,39.41,39.28,39.4,368900.0,26.5639,26.6247,26.5369,26.618,368900.0
2010-11-16 11:40:00,39.41,39.41,39.25,39.26,449300.0,26.6247,26.6247,26.5167,26.5234,449300.0
2010-11-16 11:45:00,39.26,39.36,39.25,39.3,490400.0,26.5234,26.591,26.5167,26.5504,490400.0
2010-11-16 11:50:00,39.3,39.43,39.29,39.4,305500.0,26.5504,26.6383,26.5437,26.618,305500.0
2010-11-16 11:55:00,39.41,39.42,39.29,39.36,365800.0,26.6247,26.6315,26.5437,26.591,365800.0
2010-11-16 12:00:00,39.36,39.45,39.36,39.45,267800.0,26.591,26.6518,26.591,26.6518,267800.0
2010-11-16 12:05:00,39.44,39.47,39.41,39.44,246500.0,26.645,26.6653,26.6247,26.645,246500.0
2010-11-16 12:10:00,39.45,39.48,39.33,39.38,757000.0,26.6518,26.672,26.5707,26.6045,757000.0
2010-11-16 12:15:00,39.38,39.39,39.33,39.33,276700.0,26.6045,26.6112,26.5707,26.5707,276700.0
2010-11-16 12:20:00,39.33,39.34,39.24,39.24,323800.0,26.5707,26.5775,26.5099,26.5099,323800.0
2010-11-16 12:25:00,39.24,39.33,39.24,39.29,330000.0,26.5099,26.5707,26.5099,26.5437,330000.0
2010-11-16 12:30:00,39.3,39.34,39.26,39.31,251600.0,26.5504,26.5775,26.5234,26.5572,251600.0
2010-11-16 12:35:00,39.31,39.32,39.26,39.28,193600.0,26.5572,26.5639,26.5234,26.5369,193600.0
2010-11-16 12:40:00,39.28,39.31,39.21,39.26,316300.0,26.5369,26.5572,26.4896,26.5234,316300.0
2010-11-16 12:45:00,39.27,39.27,39.17,39.22,263900.0,26.5302,26.5302,26.4626,26.4964,263900.0
2010-11-16 12:50:00,39.23,39.29,39.23,39.27,311700.0,26.5031,26.5437,26.5031,26.5302,311700.0
2010-11-16 12:55:00,39.26,39.28,39.22,39.27,494700.0,26.5234,26.5369,26.4964,26.5302,494700.0
2010-11-16 13:00:00,39.26,39.28,39.24,39.28,128200.0,26.5234,26.5369,26.5099,26.5369,128200.0
2010-11-16 13:05:00,39.28,39.28,39.2,39.27,161000.0,26.5369,26.5369,26.4829,26.5302,161000.0
2010-11-16 13:10:00,39.27,39.3,39.22,39.23,187700.0,26.5302,26.5504,26.4964,26.5031,187700.0
2010-11-16 13:15:00,39.23,39.25,39.14,39.24,275000.0,26.5031,26.5167,26.4423,26.5099,275000.0
2010-11-16 13:20:00,39.23,39.27,39.18,39.21,159100.0,26.5031,26.5302,26.4694,26.4896,159100.0
2010-11-16 13:25:00,39.22,39.26,39.2,39.2,179000.0,26.4964,26.5234,26.4829,26.4829,179000.0
2010-11-16 13:30:00,39.21,39.26,39.17,39.24,167600.0,26.4896,26.5234,26.4626,26.5099,167600.0
2010-11-16 13:35:00,39.23,39.33,39.2,39.33,206200.0,26.5031,26.5707,26.4829,26.5707,206200.0
2010-11-16 13:40:00,39.33,39.34,39.27,39.31,219100.0,26.5707,26.5775,26.5302,26.5572,219100.0
2010-11-16 13:45:00,39.31,39.31,39.22,39.24,207400.0,26.5572,26.5572,26.4964,26.5099,207400.0
2010-11-16 13:50:00,39.25,39.34,39.24,39.33,177500.0,26.5167,26.5775,26.5099,26.5707,177500.0
2010-11-16 13:55:00,39.33,39.37,39.31,39.33,205000.0,26.5707,26.5977,26.5572,26.5707,205000.0
2010-11-16 14:00:00,39.33,39.35,39.25,39.3,258100.0,26.5707,26.5842,26.5167,26.5504,258100.0
2010-11-16 14:05:00,39.3,39.3,39.23,39.23,123900.0,26.5504,26.5504,26.5031,26.5031,123900.0
2010-11-16 14:10:00,39.24,39.3,39.23,39.27,176900.0,26.5099,26.5504,26.5031,26.5302,176900.0
2010-11-16 14:15:00,39.26,39.29,39.19,39.22,179000.0,26.5234,26.5437,26.4761,26.4964,179000.0
2010-11-16 14:20:00,39.22,39.28,39.18,39.2,311200.0,26.4964,26.5369,26.4694,26.4829,311200.0
2010-11-16 14:25:00,39.2,39.2,39.11,39.15,338500.0,26.4829,26.4829,26.4221,26.4491,338500.0
2010-11-16 14:30:00,39.14,39.18,39.11,39.14,198100.0,26.4423,26.4694,26.4221,26.4423,198100.0
2010-11-16 14:35:00,39.14,39.18,39.06,39.09,396900.0,26.4423,26.4694,26.3883,26.4086,396900.0
2010-11-16 14:40:00,39.09,39.18,39.04,39.15,657800.0,26.4086,26.4694,26.3748,26.4491,657800.0
2010-11-16 14:45:00,39.17,39.29,39.16,39.28,389300.0,26.4626,26.5437,26.4559,26.5369,389300.0
2010-11-16 14:50:00,39.28,39.35,39.27,39.35,316900.0,26.5369,26.5842,26.5302,26.5842,316900.0
2010-11-16 14:55:00,39.34,39.41,39.33,39.36,422500.0,26.5775,26.6247,26.5707,26.591,422500.0
2010-11-16 15:00:00,39.36,39.46,39.35,39.36,473600.0,26.591,26.6585,26.5842,26.591,473600.0
2010-11-16 15:05:00,39.36,39.39,39.29,39.38,303100.0,26.591,26.6112,26.5437,26.6045,303100.0
2010-11-16 15:10:00,39.38,39.39,39.24,39.28,312400.0,26.6045,26.6112,26.5099,26.5369,312400.0
2010-11-16 15:15:00,39.28,39.35,39.23,39.32,691400.0,26.5369,26.5842,26.5031,26.5639,691400.0
2010-11-16 15:20:00,39.32,39.36,39.25,39.35,279900.0,26.5639,26.591,26.5167,26.5842,279900.0
2010-11-16 15:25:00,39.36,39.4,39.29,39.29,465600.0,26.591,26.618,26.5437,26.5437,465600.0
2010-11-16 15:30:00,39.3,39.38,39.28,39.38,512400.0,26.5504,26.6045,26.5369,26.6045,512400.0
2010-11-16 15:35:00,39.37,39.41,39.31,39.35,593000.0,26.5977,26.6247,26.5572,26.5842,593000.0
2010-11-16 15:40:00,39.34,39.4,39.28,39.32,594600.0,26.5775,26.618,26.5369,26.5639,594600.0
2010-11-16 15:45:00,39.32,39.37,39.28,39.33,853500.0,26.5639,26.5977,26.5369,26.5707,853500.0
2010-11-16 15:50:00,39.33,39.63,39.29,39.6,3071300.0,26.5707,26.7734,26.5437,26.7531,3071300.0
2010-11-16 15:55:00,39.6,39.97,39.6,39.68,5356800.0,26.7531,27.0031,26.7531,26.8072,5356800.0
2010-11-17 09:30:00,39.57,39.68,39.22,39.4,1491900.0,26.7328,26.8072,26.4964,26.618,1491900.0
2010-11-17 09:35:00,39.4,39.6,39.28,39.31,1371200.0,26.618,26.7531,26.5369,26.5572,1371200.0
2010-11-17 09:40:00,39.32,39.4,39.12,39.28,981100.0,26.5639,26.618,26.4288,26.5369,981100.0
2010-11-17 09:45:00,39.28,39.46,39.19,39.41,589200.0,26.5369,26.6585,26.4761,26.6247,589200.0
2010-11-17 09:50:00,39.41,39.46,39.33,39.42,812500.0,26.6247,26.6585,26.5707,26.6315,812500.0
2010-11-17 09:55:00,39.42,39.46,39.33,39.38,579800.0,26.6315,26.6585,26.5707,26.6045,579800.0
2010-11-17 10:00:00,39.38,39.44,39.36,39.37,466800.0,26.6045,26.645,26.591,26.5977,466800.0
2010-11-17 10:05:00,39.37,39.55,39.33,39.51,600900.0,26.5977,26.7193,26.5707,26.6923,600900.0
2010-11-17 10:10:00,39.51,39.53,39.41,39.48,718700.0,26.6923,26.7058,26.6247,26.672,718700.0
2010-11-17 10:15:00,39.49,39.56,39.33,39.34,557300.0,26.6788,26.7261,26.5707,26.5775,557300.0
2010-11-17 10:20:00,39.34,39.36,39.25,39.26,541300.0,26.5775,26.591,26.5167,26.5234,541300.0
2010-11-17 10:25:00,39.26,39.33,39.24,39.28,445900.0,26.5234,26.5707,26.5099,26.5369,445900.0
2010-11-17 10:30:00,39.28,39.35,39.23,39.26,510300.0,26.5369,26.5842,26.5031,26.5234,510300.0
2010-11-17 10:35:00,39.26,39.26,39.15,39.22,593200.0,26.5234,26.5234,26.4491,26.4964,593200.0
2010-11-17 10:40:00,39.22,39.24,39.17,39.22,356600.0,26.4964,26.5099,26.4626,26.4964,356600.0
2010-11-17 10:45:00,39.22,39.31,39.21,39.23,308400.0,26.4964,26.5572,26.4896,26.5031,308400.0
2010-11-17 10:50:00,39.22,39.25,39.17,39.25,450900.0,26.4964,26.5167,26.4626,26.5167,450900.0
2010-11-17 10:55:00,39.25,39.26,39.07,39.07,484300.0,26.5167,26.5234,26.3951,26.3951,484300.0
2010-11-17 11:00:00,39.08,39.1,39.02,39.02,711300.0,26.4018,26.4153,26.3613,26.3613,711300.0
2010-11-17 11:05:00,39.03,39.07,38.98,39.02,521500.0,26.368,26.3951,26.3342,26.3613,521500.0
2010-11-17 11:10:00,39.02,39.11,39.01,39.08,376300.0,26.3613,26.4221,26.3545,26.4018,376300.0
2010-11-17 11:15:00,39.07,39.2,39.07,39.14,415700.0,26.3951,26.4829,26.3951,26.4423,415700.0
2010-11-17 11:20:00,39.14,39.24,39.12,39.24,387900.0,26.4423,26.5099,26.4288,26.5099,387900.0
2010-11-17 11:25:00,39.24,39.26,39.23,39.24,320000.0,26.5099,26.5234,26.5031,26.5099,320000.0
2010-11-17 11:30:00,39.24,39.29,39.24,39.29,297700.0,26.5099,26.5437,26.5099,26.5437,297700.0
2010-11-17 11:35:00,39.29,39.34,39.22,39.26,233400.0,26.5437,26.5775,26.4964,26.5234,233400.0
2010-11-17 11:40:00,39.26,39.3,39.22,39.28,129700.0,26.5234,26.5504,26.4964,26.5369,129700.0
2010-11-17 11:45:00,39.28,39.29,39.19,39.23,237500.0,26.5369,26.5437,26.4761,26.5031,237500.0
2010-11-17 11:50:00,39.23,39.35,39.22,39.32,190500.0,26.5031,26.5842,26.4964,26.5639,190500.0
2010-11-17 11:55:00,39.31,39.35,39.27,39.27,172200.0,26.5572,26.5842,26.5302,26.5302,172200.0
2010-11-17 12:00:00,39.27,39.28,39.23,39.24,133200.0,26.5302,26.5369,26.5031,26.5099,133200.0
2010-11-17 12:05:00,39.24,39.25,39.19,39.21,148300.0,26.5099,26.5167,26.4761,26.4896,148300.0
2010-11-17 12:10:00,39.21,39.27,39.21,39.26,210500.0,26.4896,26.5302,26.4896,26.5234,210500.0
2010-11-17 12:15:00,39.27,39.28,39.21,39.21,98300.0,26.5302,26.5369,26.4896,26.4896,98300.0
2010-11-17 12:20:00,39.22,39.26,39.21,39.22,89500.0,26.4964,26.5234,26.4896,26.4964,89500.0
2010-11-17 12:25:00,39.23,39.24,39.19,39.22,259500.0,26.5031,26.5099,26.4761,26.4964,259500.0
2010-11-17 12:30:00,39.22,39.26,39.2,39.23,134500.0,26.4964,26.5234,26.4829,26.5031,134500.0
2010-11-17 12:35:00,39.23,39.26,39.2,39.21,110100.0,26.5031,26.5234,26.4829,26.4896,110100.0
2010-11-17 12:40:00,39.21,39.24,39.2,39.23,91500.0,26.4896,26.5099,26.4829,26.5031,91500.0
2010-11-17 12:45:00,39.22,39.24,39.17,39.23,108100.0,26.4964,26.5099,26.4626,26.5031,108100.0
2010-11-17 12:50:00,39.24,39.26,39.18,39.22,170800.0,26.5099,26.5234,26.4694,26.4964,170800.0
2010-11-17 12:55:00,39.21,39.24,39.18,39.19,100400.0,26.4896,26.5099,26.4694,26.4761,100400.0
2010-11-17 13:00:00,39.19,39.19,39.14,39.18,404200.0,26.4761,26.4761,26.4423,26.4694,404200.0
2010-11-17 13:05:00,39.18,39.2,39.15,39.16,174600.0,26.4694,26.4829,26.4491,26.4559,174600.0
2010-11-17 13:10:00,39.16,39.21,39.15,39.17,126300.0,26.4559,26.4896,26.4491,26.4626,126300.0
2010-11-17 13:15:00,39.17,39.21,39.15,39.18,101200.0,26.4626,26.4896,26.4491,26.4694,101200.0
2010-11-17 13:20:00,39.19,39.25,39.17,39.2,127000.0,26.4761,26.5167,26.4626,26.4829,127000.0
2010-11-17 13:25:00,39.2,39.29,39.2,39.24,302500.0,26.4829,26.5437,26.4829,26.5099,302500.0
2010-11-17 13:30:00,39.25,39.34,39.21,39.34,412700.0,26.5167,26.5775,26.4896,26.5775,412700.0
2010-11-17 13:35:00,39.35,39.43,39.34,39.35,578000.0,26.5842,26.6383,26.5775,26.5842,578000.0
2010-11-17 13:40:00,39.34,39.35,39.21,39.24,413100.0,26.5775,26.5842,26.4896,26.5099,413100.0
2010-11-17 13:45:00,39.24,39.26,39.14,39.19,501400.0,26.5099,26.5234,26.4423,26.4761,501400.0
2010-11-17 13:50:00,39.2,39.26,39.18,39.18,230400.0,26.4829,26.5234,26.4694,26.4694,230400.0
2010-11-17 13:55:00,39.19,39.27,39.19,39.27,329900.0,26.4761,26.5302,26.4761,26.5302,329900.0
2010-11-17 14:00:00,39.27,39.33,39.26,39.3,211500.0,26.5302,26.5707,26.5234,26.5504,211500.0
2010-11-17 14:05:00,39.31,39.32,39.27,39.29,254100.0,26.5572,26.5639,26.5302,26.5437,254100.0
2010-11-17 14:10:00,39.29,39.3,39.25,39.28,257600.0,26.5437,26.5504,26.5167,26.5369,257600.0
2010-11-17 14:15:00,39.28,39.33,39.28,39.31,227900.0,26.5369,26.5707,26.5369,26.5572,227900.0
2010-11-17 14:20:00,39.31,39.32,39.26,39.26,263700.0,26.5572,26.5639,26.5234,26.5234,263700.0
2010-11-17 14:25:00,39.26,39.29,39.23,39.25,217800.0,26.5234,26.5437,26.5031,26.5167,217800.0
2010-11-17 14:30:00,39.26,39.29,39.24,39.28,133500.0,26.5234,26.5437,26.5099,26.5369,133500.0
2010-11-17 14:35:00,39.28,39.3,39.25,39.28,198500.0,26.5369,26.5504,26.5167,26.5369,198500.0
2010-11-17 14:40:00,39.28,39.3,39.25,39.26,124200.0,26.5369,26.5504,26.5167,26.5234,124200.0
2010-11-17 14:45:00,39.26,39.28,39.23,39.24,143900.0,26.5234,26.5369,26.5031,26.5099,143900.0
2010-11-17 14:50:00,39.23,39.26,39.19,39.2,242300.0,26.5031,26.5234,26.4761,26.4829,242300.0
2010-11-17 14:55:00,39.2,39.22,39.16,39.19,253700.0,26.4829,26.4964,26.4559,26.4761,253700.0
2010-11-17 15:00:00,39.19,39.2,39.14,39.16,298700.0,26.4761,26.4829,26.4423,26.4559,298700.0
2010-11-17 15:05:00,39.17,39.19,39.09,39.09,365700.0,26.4626,26.4761,26.4086,26.4086,365700.0
2010-11-17 15:10:00,39.1,39.16,39.09,39.14,379800.0,26.4153,26.4559,26.4086,26.4423,379800.0
2010-11-17 15:15:00,39.14,39.18,39.11,39.15,310400.0,26.4423,26.4694,26.4221,26.4491,310400.0
2010-11-17 15:20:00,39.15,39.19,39.12,39.13,335200.0,26.4491,26.4761,26.4288,26.4356,335200.0
2010-11-17 15:25:00,39.13,39.13,39.01,39.05,442700.0,26.4356,26.4356,26.3545,26.3815,442700.0
2010-11-17 15:30:00,39.05,39.11,39.03,39.1,329200.0,26.3815,26.4221,26.368,26.4153,329200.0
2010-11-17 15:35:00,39.1,39.17,39.08,39.15,409500.0,26.4153,26.4626,26.4018,26.4491,409500.0
2010-11-17 15:40:00,39.17,39.21,39.11,39.2,691800.0,26.4626,26.4896,26.4221,26.4829,691800.0
2010-11-17 15:45:00,39.2,39.28,39.16,39.24,784400.0,26.4829,26.5369,26.4559,26.5099,784400.0
2010-11-17 15:50:00,39.25,39.25,39.17,39.19,776800.0,26.5167,26.5167,26.4626,26.4761,776800.0
2010-11-17 15:55:00,39.2,39.22,39.16,39.17,1040200.0,26.4829,26.4964,26.4559,26.4626,1040200.0
2010-11-18 09:30:00,39.57,39.75,39.54,39.61,940100.0,26.7328,26.8544,26.7126,26.7599,940100.0
2010-11-18 09:35:00,39.6,39.63,39.4,39.41,655200.0,26.7531,26.7734,26.618,26.6247,655200.0
2010-11-18 09:40:00,39.41,39.51,39.36,39.51,767300.0,26.6247,26.6923,26.591,26.6923,767300.0
2010-11-18 09:45:00,39.51,39.52,39.37,39.44,839100.0,26.6923,26.6991,26.5977,26.645,839100.0
2010-11-18 09:50:00,39.44,39.49,39.41,39.41,538500.0,26.645,26.6788,26.6247,26.6247,538500.0
2010-11-18 09:55:00,39.41,39.49,39.4,39.42,350300.0,26.6247,26.6788,26.618,26.6315,350300.0
2010-11-18 10:00:00,39.43,39.63,39.43,39.53,1048800.0,26.6383,26.7734,26.6383,26.7058,1048800.0
2010-11-18 10:05:00,39.53,39.66,39.51,39.62,1029200.0,26.7058,26.7936,26.6923,26.7666,1029200.0
2010-11-18 10:10:00,39.62,39.72,39.62,39.64,496200.0,26.7666,26.8342,26.7666,26.7801,496200.0
2010-11-18 10:15:00,39.64,39.64,39.54,39.57,653800.0,26.7801,26.7801,26.7126,26.7328,653800.0
2010-11-18 10:20:00,39.56,39.57,39.54,39.56,456500.0,26.7261,26.7328,26.7126,26.7261,456500.0
2010-11-18 10:25:00,39.56,39.58,39.5,39.56,411100.0,26.7261,26.7396,26.6856,26.7261,411100.0
2010-11-18 10:30:00,39.56,39.59,39.53,39.56,546500.0,26.7261,26.7464,26.7058,26.7261,546500.0
2010-11-18 10:35:00,39.57,39.58,39.52,39.54,653200.0,26.7328,26.7396,26.6991,26.7126,653200.0
2010-11-18 10:40:00,39.54,39.61,39.52,39.61,321200.0,26.7126,26.7599,26.6991,26.7599,321200.0
2010-11-18 10:45:00,39.61,39.74,39.6,39.73,623700.0,26.7599,26.8477,26.7531,26.8409,623700.0
2010-11-18 10:50:00,39.72,39.94,39.72,39.94,853700.0,26.8342,26.9828,26.8342,26.9828,853700.0
2010-11-18 10:55:00,39.94,39.97,39.84,39.86,623300.0,26.9828,27.0031,26.9152,26.9288,623300.0
2010-11-18 11:00:00,39.87,40.0,39.84,40.0,676100.0,26.9355,27.0233,26.9152,27.0233,676100.0
2010-11-18 11:05:00,40.0,40.0,39.87,39.87,566700.0,27.0233,27.0233,26.9355,26.9355,566700.0
2010-11-18 11:10:00,39.87,39.89,39.8,39.88,517200.0,26.9355,26.949,26.8882,26.9423,517200.0
2010-11-18 11:15:00,39.88,39.88,39.82,39.83,399700.0,26.9423,26.9423,26.9017,26.9085,399700.0
2010-11-18 11:20:00,39.83,39.86,39.82,39.85,143300.0,26.9085,26.9288,26.9017,26.922,143300.0
2010-11-18 11:25:00,39.85,39.86,39.76,39.86,331100.0,26.922,26.9288,26.8612,26.9288,331100.0
2010-11-18 11:30:00,39.86,39.87,39.83,39.86,332400.0,26.9288,26.9355,26.9085,26.9288,332400.0
2010-11-18 11:35:00,39.86,39.92,39.85,39.87,204800.0,26.9288,26.9693,26.922,26.9355,204800.0
2010-11-18 11:40:00,39.87,39.88,39.78,39.82,290600.0,26.9355,26.9423,26.8747,26.9017,290600.0
2010-11-18 11:45:00,39.82,39.82,39.7,39.7,412800.0,26.9017,26.9017,26.8207,26.8207,412800.0
2010-11-18 11:50:00,39.7,39.72,39.65,39.7,485700.0,26.8207,26.8342,26.7869,26.8207,485700.0
2010-11-18 11:55:00,39.7,39.76,39.68,39.75,167200.0,26.8207,26.8612,26.8072,26.8544,167200.0
2010-11-18 12:00:00,39.75,39.81,39.74,39.8,211500.0,26.8544,26.895,26.8477,26.8882,211500.0
2010-11-18 12:05:00,39.79,39.89,39.79,39.82,209400.0,26.8815,26.949,26.8815,26.9017,209400.0
2010-11-18 12:10:00,39.82,39.84,39.79,39.81,129700.0,26.9017,26.9152,26.8815,26.895,129700.0
2010-11-18 12:15:00,39.81,39.84,39.78,39.8,158900.0,26.895,26.9152,26.8747,26.8882,158900.0
2010-11-18 12:20:00,39.81,39.84,39.81,39.83,108800.0,26.895,26.9152,26.895,26.9085,108800.0
2010-11-18 12:25:00,39.82,39.85,39.81,39.83,144600.0,26.9017,26.922,26.895,26.9085,144600.0
2010-11-18 12:30:00,39.81,39.82,39.77,39.78,141700.0,26.895,26.9017,26.868,26.8747,141700.0
2010-11-18 12:35:00,39.77,39.79,39.72,39.76,243900.0,26.868,26.8815,26.8342,26.8612,243900.0
2010-11-18 12:40:00,39.76,39.79,39.76,39.78,97300.0,26.8612,26.8815,26.8612,26.8747,97300.0
2010-11-18 12:45:00,39.78,39.81,39.77,39.8,218600.0,26.8747,26.895,26.868,26.8882,218600.0
2010-11-18 12:50:00,39.81,39.84,39.79,39.8,146600.0,26.895,26.9152,26.8815,26.8882,146600.0
2010-11-18 12:55:00,39.81,39.85,39.77,39.82,180700.0,26.895,26.922,26.868,26.9017,180700.0
2010-11-18 13:00:00,39.81,39.82,39.78,39.8,95400.0,26.895,26.9017,26.8747,26.8882,95400.0
2010-11-18 13:05:00,39.81,39.85,39.8,39.83,121200.0,26.895,26.922,26.8882,26.9085,121200.0
2010-11-18 13:10:00,39.83,39.84,39.79,39.81,188400.0,26.9085,26.9152,26.8815,26.895,188400.0
2010-11-18 13:15:00,39.82,39.85,39.82,39.84,126000.0,26.9017,26.922,26.9017,26.9152,126000.0
2010-11-18 13:20:00,39.85,39.86,39.81,39.83,135100.0,26.922,26.9288,26.895,26.9085,135100.0
2010-11-18 13:25:00,39.83,39.88,39.83,39.83,172100.0,26.9085,26.9423,26.9085,26.9085,172100.0
2010-11-18 13:30:00,39.83,39.86,39.83,39.83,171800.0,26.9085,26.9288,26.9085,26.9085,171800.0
2010-11-18 13:35:00,39.83,39.85,39.81,39.83,184300.0,26.9085,26.922,26.895,26.9085,184300.0
2010-11-18 13:40:00,39.84,39.84,39.8,39.83,119100.0,26.9152,26.9152,26.8882,26.9085,119100.0
2010-11-18 13:45:00,39.82,39.83,39.81,39.83,117200.0,26.9017,26.9085,26.895,26.9085,117200.0
2010-11-18 13:50:00,39.83,39.89,39.82,39.84,232900.0,26.9085,26.949,26.9017,26.9152,232900.0
2010-11-18 13:55:00,39.84,39.87,39.83,39.83,331600.0,26.9152,26.9355,26.9085,26.9085,331600.0
2010-11-18 14:00:00,39.82,39.87,39.82,39.83,153600.0,26.9017,26.9355,26.9017,26.9085,153600.0
2010-11-18 14:05:00,39.84,39.85,39.8,39.83,195700.0,26.9152,26.922,26.8882,26.9085,195700.0
2010-11-18 14:10:00,39.83,39.83,39.76,39.79,288300.0,26.9085,26.9085,26.8612,26.8815,288300.0
2010-11-18 14:15:00,39.78,39.79,39.76,39.76,210100.0,26.8747,26.8815,26.8612,26.8612,210100.0
2010-11-18 14:20:00,39.77,39.77,39.7,39.75,266900.0,26.868,26.868,26.8207,26.8544,266900.0
2010-11-18 14:25:00,39.74,39.74,39.68,39.7,293800.0,26.8477,26.8477,26.8072,26.8207,293800.0
2010-11-18 14:30:00,39.7,39.74,39.7,39.74,194900.0,26.8207,26.8477,26.8207,26.8477,194900.0
2010-11-18 14:35:00,39.74,39.78,39.73,39.78,171500.0,26.8477,26.8747,26.8409,26.8747,171500.0
2010-11-18 14:40:00,39.78,39.79,39.72,39.73,143300.0,26.8747,26.8815,26.8342,26.8409,143300.0
2010-11-18 14:45:00,39.73,39.8,39.73,39.77,266500.0,26.8409,26.8882,26.8409,26.868,266500.0
2010-11-18 14:50:00,39.77,39.78,39.72,39.74,198100.0,26.868,26.8747,26.8342,26.8477,198100.0
2010-11-18 14:55:00,39.74,39.77,39.73,39.74,224600.0,26.8477,26.868,26.8409,26.8477,224600.0
2010-11-18 15:00:00,39.74,39.77,39.73,39.75,195600.0,26.8477,26.868,26.8409,26.8544,195600.0
2010-11-18 15:05:00,39.75,39.77,39.73,39.73,185000.0,26.8544,26.868,26.8409,26.8409,185000.0
2010-11-18 15:10:00,39.74,39.75,39.65,39.65,304900.0,26.8477,26.8544,26.7869,26.7869,304900.0
2010-11-18 15:15:00,39.65,39.69,39.64,39.66,165200.0,26.7869,26.8139,26.7801,26.7936,165200.0
2010-11-18 15:20:00,39.66,39.67,39.58,39.59,358500.0,26.7936,26.8004,26.7396,26.7464,358500.0
2010-11-18 15:25:00,39.59,39.68,39.59,39.67,470700.0,26.7464,26.8072,26.7464,26.8004,470700.0
2010-11-18 15:30:00,39.67,39.68,39.58,39.58,270000.0,26.8004,26.8072,26.7396,26.7396,270000.0
2010-11-18 15:35:00,39.59,39.59,39.52,39.57,587100.0,26.7464,26.7464,26.6991,26.7328,587100.0
2010-11-18 15:40:00,39.57,39.61,39.54,39.61,285900.0,26.7328,26.7599,26.7126,26.7599,285900.0
2010-11-18 15:45:00,39.61,39.66,39.56,39.58,517600.0,26.7599,26.7936,26.7261,26.7396,517600.0
2010-11-18 15:50:00,39.58,39.59,39.53,39.56,680500.0,26.7396,26.7464,26.7058,26.7261,680500.0
2010-11-18 15:55:00,39.56,39.66,39.56,39.65,1586800.0,26.7261,26.7936,26.7261,26.7869,1586800.0
2010-11-19 09:30:00,39.41,39.64,39.34,39.43,3324700.0,26.6247,26.7801,26.5775,26.6383,3324700.0
2010-11-19 09:35:00,39.43,39.55,39.38,39.49,379400.0,26.6383,26.7193,26.6045,26.6788,379400.0
2010-11-19 09:40:00,39.5,39.5,39.42,39.47,318000.0,26.6856,26.6856,26.6315,26.6653,318000.0
2010-11-19 09:45:00,39.46,39.47,39.4,39.43,296200.0,26.6585,26.6653,26.618,26.6383,296200.0
2010-11-19 09:50:00,39.43,39.43,39.34,39.39,300400.0,26.6383,26.6383,26.5775,26.6112,300400.0
2010-11-19 09:55:00,39.39,39.51,39.39,39.48,299400.0,26.6112,26.6923,26.6112,26.672,299400.0
2010-11-19 10:00:00,39.48,39.49,39.4,39.45,212000.0,26.672,26.6788,26.618,26.6518,212000.0
2010-11-19 10:05:00,39.45,39.48,39.39,39.42,288000.0,26.6518,26.672,26.6112,26.6315,288000.0
2010-11-19 10:10:00,39.42,39.45,39.37,39.44,361100.0,26.6315,26.6518,26.5977,26.645,361100.0
2010-11-19 10:15:00,39.44,39.58,39.44,39.58,393800.0,26.645,26.7396,26.645,26.7396,393800.0
2010-11-19 10:20:00,39.58,39.58,39.42,39.42,334600.0,26.7396,26.7396,26.6315,26.6315,334600.0
2010-11-19 10:25:00,39.43,39.45,39.31,39.32,372500.0,26.6383,26.6518,26.5572,26.5639,372500.0
2010-11-19 10:30:00,39.32,39.34,39.26,39.32,491000.0,26.5639,26.5775,26.5234,26.5639,491000.0
2010-11-19 10:35:00,39.31,39.37,39.29,39.32,329500.0,26.5572,26.5977,26.5437,26.5639,329500.0
2010-11-19 10:40:00,39.32,39.4,39.31,39.38,400700.0,26.5639,26.618,26.5572,26.6045,400700.0
2010-11-19 10:45:00,39.38,39.42,39.35,39.4,412500.0,26.6045,26.6315,26.5842,26.618,412500.0
2010-11-19 10:50:00,39.42,39.42,39.32,39.34,228700.0,26.6315,26.6315,26.5639,26.5775,228700.0
2010-11-19 10:55:00,39.34,39.38,39.28,39.3,242300.0,26.5775,26.6045,26.5369,26.5504,242300.0
2010-11-19 11:00:00,39.3,39.34,39.29,39.33,302500.0,26.5504,26.5775,26.5437,26.5707,302500.0
2010-11-19 11:05:00,39.33,39.34,39.28,39.34,266800.0,26.5707,26.5775,26.5369,26.5775,266800.0
2010-11-19 11:10:00,39.34,39.35,39.26,39.31,383800.0,26.5775,26.5842,26.5234,26.5572,383800.0
2010-11-19 11:15:00,39.31,39.34,39.28,39.32,213400.0,26.5572,26.5775,26.5369,26.5639,213400.0
2010-11-19 11:20:00,39.32,39.32,39.26,39.3,430600.0,26.5639,26.5639,26.5234,26.5504,430600.0
2010-11-19 11:25:00,39.29,39.43,39.29,39.42,275500.0,26.5437,26.6383,26.5437,26.6315,275500.0
2010-11-19 11:30:00,39.42,39.54,39.42,39.48,696300.0,26.6315,26.7126,26.6315,26.672,696300.0
2010-11-19 11:35:00,39.48,39.49,39.45,39.46,189400.0,26.672,26.6788,26.6518,26.6585,189400.0
2010-11-19 11:40:00,39.45,39.55,39.45,39.51,205400.0,26.6518,26.7193,26.6518,26.6923,205400.0
2010-11-19 11:45:00,39.52,39.53,39.43,39.44,139100.0,26.6991,26.7058,26.6383,26.645,139100.0
2010-11-19 11:50:00,39.44,39.47,39.4,39.4,156300.0,26.645,26.6653,26.618,26.618,156300.0
2010-11-19 11:55:00,39.4,39.41,39.35,39.4,216800.0,26.618,26.6247,26.5842,26.618,216800.0
2010-11-19 12:00:00,39.4,39.41,39.37,39.39,97000.0,26.618,26.6247,26.5977,26.6112,97000.0
2010-11-19 12:05:00,39.38,39.44,39.37,39.43,151700.0,26.6045,26.645,26.5977,26.6383,151700.0
2010-11-19 12:10:00,39.43,39.44,39.39,39.43,118800.0,26.6383,26.645,26.6112,26.6383,118800.0
2010-11-19 12:15:00,39.43,39.43,39.37,39.41,123300.0,26.6383,26.6383,26.5977,26.6247,123300.0
2010-11-19 12:20:00,39.41,39.44,39.39,39.44,118800.0,26.6247,26.645,26.6112,26.645,118800.0
2010-11-19 12:25:00,39.43,39.44,39.39,39.4,70000.0,26.6383,26.645,26.6112,26.618,70000.0
2010-11-19 12:30:00,39.4,39.48,39.37,39.45,247100.0,26.618,26.672,26.5977,26.6518,247100.0
2010-11-19 12:35:00,39.45,39.51,39.44,39.5,198600.0,26.6518,26.6923,26.645,26.6856,198600.0
2010-11-19 12:40:00,39.5,39.53,39.49,39.51,302300.0,26.6856,26.7058,26.6788,26.6923,302300.0
2010-11-19 12:45:00,39.51,39.51,39.47,39.47,149600.0,26.6923,26.6923,26.6653,26.6653,149600.0
2010-11-19 12:50:00,39.47,39.49,39.45,39.46,125100.0,26.6653,26.6788,26.6518,26.6585,125100.0
2010-11-19 12:55:00,39.47,39.53,39.44,39.52,213100.0,26.6653,26.7058,26.645,26.6991,213100.0
2010-11-19 13:00:00,39.52,39.56,39.5,39.52,201600.0,26.6991,26.7261,26.6856,26.6991,201600.0
2010-11-19 13:05:00,39.52,39.53,39.5,39.51,148900.0,26.6991,26.7058,26.6856,26.6923,148900.0
2010-11-19 13:10:00,39.51,39.52,39.48,39.48,151400.0,26.6923,26.6991,26.672,26.672,151400.0
2010-11-19 13:15:00,39.48,39.51,39.45,39.46,107500.0,26.672,26.6923,26.6518,26.6585,107500.0
2010-11-19 13:20:00,39.45,39.48,39.45,39.47,102200.0,26.6518,26.672,26.6518,26.6653,102200.0
2010-11-19 13:25:00,39.47,39.48,39.44,39.45,110400.0,26.6653,26.672,26.645,26.6518,110400.0
2010-11-19 13:30:00,39.46,39.48,39.44,39.46,96500.0,26.6585,26.672,26.645,26.6585,96500.0
2010-11-19 13:35:00,39.46,39.48,39.44,39.47,214500.0,26.6585,26.672,26.645,26.6653,214500.0
2010-11-19 13:40:00,39.48,39.48,39.42,39.44,153300.0,26.672,26.672,26.6315,26.645,153300.0
2010-11-19 13:45:00,39.44,39.45,39.41,39.44,105000.0,26.645,26.6518,26.6247,26.645,105000.0
2010-11-19 13:50:00,39.44,39.44,39.42,39.43,59900.0,26.645,26.645,26.6315,26.6383,59900.0
2010-11-19 13:55:00,39.42,39.44,39.4,39.43,124600.0,26.6315,26.645,26.618,26.6383,124600.0
2010-11-19 14:00:00,39.43,39.48,39.42,39.47,182700.0,26.6383,26.672,26.6315,26.6653,182700.0
2010-11-19 14:05:00,39.47,39.52,39.46,39.52,288300.0,26.6653,26.6991,26.6585,26.6991,288300.0
2010-11-19 14:10:00,39.51,39.56,39.5,39.56,494900.0,26.6923,26.7261,26.6856,26.7261,494900.0
2010-11-19 14:15:00,39.56,39.56,39.47,39.47,208500.0,26.7261,26.7261,26.6653,26.6653,208500.0
2010-11-19 14:20:00,39.47,39.48,39.4,39.4,231700.0,26.6653,26.672,26.618,26.618,231700.0
2010-11-19 14:25:00,39.4,39.4,39.37,39.37,143600.0,26.618,26.618,26.5977,26.5977,143600.0
2010-11-19 14:30:00,39.37,39.39,39.31,39.31,200300.0,26.5977,26.6112,26.5572,26.5572,200300.0
2010-11-19 14:35:00,39.31,39.33,39.3,39.31,266000.0,26.5572,26.5707,26.5504,26.5572,266000.0
2010-11-19 14:40:00,39.31,39.34,39.3,39.31,418000.0,26.5572,26.5775,26.5504,26.5572,418000.0
2010-11-19 14:45:00,39.32,39.38,39.3,39.36,244100.0,26.5639,26.6045,26.5504,26.591,244100.0
2010-11-19 14:50:00,39.37,39.37,39.33,39.33,131600.0,26.5977,26.5977,26.5707,26.5707,131600.0
2010-11-19 14:55:00,39.34,39.37,39.3,39.31,229100.0,26.5775,26.5977,26.5504,26.5572,229100.0
2010-11-19 15:00:00,39.31,39.37,39.3,39.37,222800.0,26.5572,26.5977,26.5504,26.5977,222800.0
2010-11-19 15:05:00,39.37,39.4,39.36,39.36,193700.0,26.5977,26.618,26.591,26.591,193700.0
2010-11-19 15:10:00,39.37,39.42,39.36,39.41,484000.0,26.5977,26.6315,26.591,26.6247,484000.0
2010-11-19 15:15:00,39.41,39.45,39.39,39.41,410200.0,26.6247,26.6518,26.6112,26.6247,410200.0
2010-11-19 15:20:00,39.41,39.44,39.4,39.4,222100.0,26.6247,26.645,26.618,26.618,222100.0
2010-11-19 15:25:00,39.41,39.41,39.32,39.33,206100.0,26.6247,26.6247,26.5639,26.5707,206100.0
2010-11-19 15:30:00,39.33,39.35,39.3,39.35,261400.0,26.5707,26.5842,26.5504,26.5842,261400.0
2010-11-19 15:35:00,39.35,39.36,39.32,39.35,289200.0,26.5842,26.591,26.5639,26.5842,289200.0
2010-11-19 15:40:00,39.34,39.41,39.34,39.4,456100.0,26.5775,26.6247,26.5775,26.618,456100.0
2010-11-19 15:45:00,39.4,39.42,39.38,39.39,634900.0,26.618,26.6315,26.6045,26.6112,634900.0
2010-11-19 15:50:00,39.39,39.4,39.35,39.36,456500.0,26.6112,26.618,26.5842,26.591,456500.0
2010-11-19 15:55:00,39.36,39.42,39.35,39.41,1147100.0,26.591,26.6315,26.5842,26.6247,1147100.0
2010-11-22 09:30:00,39.06,39.1,38.89,39.0,936500.0,26.3883,26.4153,26.2734,26.3478,936500.0
2010-11-22 09:35:00,39.0,39.01,38.8,38.82,610800.0,26.3478,26.3545,26.2126,26.2262,610800.0
2010-11-22 09:40:00,38.82,38.94,38.82,38.94,638400.0,26.2262,26.3072,26.2262,26.3072,638400.0
2010-11-22 09:45:00,38.94,38.96,38.89,38.94,402500.0,26.3072,26.3207,26.2734,26.3072,402500.0
2010-11-22 09:50:00,38.93,38.96,38.9,38.95,301800.0,26.3005,26.3207,26.2802,26.314,301800.0
2010-11-22 09:55:00,38.95,38.99,38.91,38.96,372200.0,26.314,26.341,26.287,26.3207,372200.0
2010-11-22 10:00:00,38.96,38.97,38.85,38.9,366600.0,26.3207,26.3275,26.2464,26.2802,366600.0
2010-11-22 10:05:00,38.9,38.93,38.85,38.85,473000.0,26.2802,26.3005,26.2464,26.2464,473000.0
2010-11-22 10:10:00,38.85,38.86,38.81,38.84,289900.0,26.2464,26.2532,26.2194,26.2397,289900.0
2010-11-22 10:15:00,38.84,38.85,38.73,38.73,567400.0,26.2397,26.2464,26.1654,26.1654,567400.0
2010-11-22 10:20:00,38.73,38.75,38.68,38.71,540100.0,26.1654,26.1789,26.1316,26.1518,540100.0
2010-11-22 10:25:00,38.71,38.74,38.67,38.68,483600.0,26.1518,26.1721,26.1248,26.1316,483600.0
2010-11-22 10:30:00,38.68,38.69,38.53,38.55,889600.0,26.1316,26.1383,26.0302,26.0437,889600.0
2010-11-22 10:35:00,38.54,38.61,38.46,38.58,1027400.0,26.037,26.0843,25.9829,26.064,1027400.0
2010-11-22 10:40:00,38.57,38.58,38.47,38.49,481900.0,26.0573,26.064,25.9897,26.0032,481900.0
2010-11-22 10:45:00,38.49,38.56,38.44,38.51,600400.0,26.0032,26.0505,25.9694,26.0167,600400.0
2010-11-22 10:50:00,38.5,38.62,38.5,38.6,545800.0,26.01,26.091,26.01,26.0775,545800.0
2010-11-22 10:55:00,38.6,38.62,38.48,38.48,419800.0,26.0775,26.091,25.9965,25.9965,419800.0
2010-11-22 11:00:00,38.48,38.49,38.42,38.43,572100.0,25.9965,26.0032,25.9559,25.9627,572100.0
2010-11-22 11:05:00,38.43,38.48,38.41,38.42,501900.0,25.9627,25.9965,25.9492,25.9559,501900.0
2010-11-22 11:10:00,38.41,38.46,38.41,38.46,320300.0,25.9492,25.9829,25.9492,25.9829,320300.0
2010-11-22 11:15:00,38.46,38.49,38.43,38.47,402400.0,25.9829,26.0032,25.9627,25.9897,402400.0
2010-11-22 11:20:00,38.47,38.57,38.46,38.57,707300.0,25.9897,26.0573,25.9829,26.0573,707300.0
2010-11-22 11:25:00,38.56,38.67,38.53,38.66,467500.0,26.0505,26.1248,26.0302,26.1181,467500.0
2010-11-22 11:30:00,38.66,38.66,38.59,38.63,257200.0,26.1181,26.1181,26.0708,26.0978,257200.0
2010-11-22 11:35:00,38.64,38.68,38.61,38.68,260400.0,26.1045,26.1316,26.0843,26.1316,260400.0
2010-11-22 11:40:00,38.68,38.68,38.59,38.63,365400.0,26.1316,26.1316,26.0708,26.0978,365400.0
2010-11-22 11:45:00,38.64,38.67,38.61,38.67,254600.0,26.1045,26.1248,26.0843,26.1248,254600.0
2010-11-22 11:50:00,38.67,38.7,38.65,38.69,259400.0,26.1248,26.1451,26.1113,26.1383,259400.0
2010-11-22 11:55:00,38.69,38.7,38.67,38.68,229900.0,26.1383,26.1451,26.1248,26.1316,229900.0
2010-11-22 12:00:00,38.67,38.68,38.57,38.6,330000.0,26.1248,26.1316,26.0573,26.0775,330000.0
2010-11-22 12:05:00,38.59,38.62,38.56,38.58,228400.0,26.0708,26.091,26.0505,26.064,228400.0
2010-11-22 12:10:00,38.59,38.6,38.51,38.52,306700.0,26.0708,26.0775,26.0167,26.0235,306700.0
2010-11-22 12:15:00,38.51,38.53,38.47,38.51,353400.0,26.0167,26.0302,25.9897,26.0167,353400.0
2010-11-22 12:20:00,38.51,38.51,38.44,38.45,291700.0,26.0167,26.0167,25.9694,25.9762,291700.0
2010-11-22 12:25:00,38.45,38.46,38.36,38.37,495400.0,25.9762,25.9829,25.9154,25.9221,495400.0
2010-11-22 12:30:00,38.37,38.38,38.28,38.31,572600.0,25.9221,25.9289,25.8613,25.8816,572600.0
2010-11-22 12:35:00,38.3,38.37,38.29,38.32,535900.0,25.8749,25.9221,25.8681,25.8884,535900.0
2010-11-22 12:40:00,38.32,38.32,38.26,38.26,397000.0,25.8884,25.8884,25.8478,25.8478,397000.0
2010-11-22 12:45:00,38.26,38.3,38.23,38.27,490300.0,25.8478,25.8749,25.8276,25.8546,490300.0
2010-11-22 12:50:00,38.26,38.28,38.24,38.27,433500.0,25.8478,25.8613,25.8343,25.8546,433500.0
2010-11-22 12:55:00,38.27,38.34,38.26,38.33,337900.0,25.8546,25.9019,25.8478,25.8951,337900.0
2010-11-22 13:00:00,38.33,38.36,38.3,38.33,376700.0,25.8951,25.9154,25.8749,25.8951,376700.0
2010-11-22 13:05:00,38.34,38.36,38.31,38.35,389200.0,25.9019,25.9154,25.8816,25.9086,389200.0
2010-11-22 13:10:00,38.35,38.4,38.33,38.37,227900.0,25.9086,25.9424,25.8951,25.9221,227900.0
2010-11-22 13:15:00,38.36,38.37,38.28,38.28,320100.0,25.9154,25.9221,25.8613,25.8613,320100.0
2010-11-22 13:20:00,38.28,38.28,38.21,38.23,338500.0,25.8613,25.8613,25.814,25.8276,338500.0
2010-11-22 13:25:00,38.23,38.29,38.22,38.26,271400.0,25.8276,25.8681,25.8208,25.8478,271400.0
2010-11-22 13:30:00,38.25,38.34,38.24,38.32,279000.0,25.8411,25.9019,25.8343,25.8884,279000.0
2010-11-22 13:35:00,38.32,38.32,38.27,38.31,205300.0,25.8884,25.8884,25.8546,25.8816,205300.0
2010-11-22 13:40:00,38.31,38.33,38.27,38.27,146200.0,25.8816,25.8951,25.8546,25.8546,146200.0
2010-11-22 13:45:00,38.28,38.33,38.28,38.3,138200.0,25.8613,25.8951,25.8613,25.8749,138200.0
2010-11-22 13:50:00,38.3,38.34,38.28,38.33,271900.0,25.8749,25.9019,25.8613,25.8951,271900.0
2010-11-22 13:55:00,38.33,38.36,38.3,38.35,177400.0,25.8951,25.9154,25.8749,25.9086,177400.0
2010-11-22 14:00:00,38.35,38.41,38.31,38.4,317600.0,25.9086,25.9492,25.8816,25.9424,317600.0
2010-11-22 14:05:00,38.4,38.41,38.31,38.36,270400.0,25.9424,25.9492,25.8816,25.9154,270400.0
2010-11-22 14:10:00,38.36,38.4,38.33,38.36,189400.0,25.9154,25.9424,25.8951,25.9154,189400.0
2010-11-22 14:15:00,38.36,38.4,38.35,38.38,169500.0,25.9154,25.9424,25.9086,25.9289,169500.0
2010-11-22 14:20:00,38.39,38.41,38.37,38.39,201300.0,25.9357,25.9492,25.9221,25.9357,201300.0
2010-11-22 14:25:00,38.39,38.4,38.32,38.32,224700.0,25.9357,25.9424,25.8884,25.8884,224700.0
2010-11-22 14:30:00,38.32,38.39,38.31,38.35,160600.0,25.8884,25.9357,25.8816,25.9086,160600.0
2010-11-22 14:35:00,38.36,38.39,38.34,38.39,189300.0,25.9154,25.9357,25.9019,25.9357,189300.0
2010-11-22 14:40:00,38.39,38.39,38.33,38.37,221800.0,25.9357,25.9357,25.8951,25.9221,221800.0
2010-11-22 14:45:00,38.38,38.47,38.37,38.45,630000.0,25.9289,25.9897,25.9221,25.9762,630000.0
2010-11-22 14:50:00,38.46,38.48,38.4,38.41,272600.0,25.9829,25.9965,25.9424,25.9492,272600.0
2010-11-22 14:55:00,38.4,38.41,38.35,38.39,304800.0,25.9424,25.9492,25.9086,25.9357,304800.0
2010-11-22 15:00:00,38.4,38.43,38.36,38.38,279600.0,25.9424,25.9627,25.9154,25.9289,279600.0
2010-11-22 15:05:00,38.38,38.43,38.38,38.38,261300.0,25.9289,25.9627,25.9289,25.9289,261300.0
2010-11-22 15:10:00,38.38,38.39,38.35,38.36,174500.0,25.9289,25.9357,25.9086,25.9154,174500.0
2010-11-22 15:15:00,38.36,38.39,38.33,38.35,248500.0,25.9154,25.9357,25.8951,25.9086,248500.0
2010-11-22 15:20:00,38.35,38.4,38.32,38.37,241300.0,25.9086,25.9424,25.8884,25.9221,241300.0
2010-11-22 15:25:00,38.38,38.38,38.31,38.37,390000.0,25.9289,25.9289,25.8816,25.9221,390000.0
2010-11-22 15:30:00,38.38,38.4,38.32,38.38,348700.0,25.9289,25.9424,25.8884,25.9289,348700.0
2010-11-22 15:35:00,38.38,38.5,38.36,38.5,521100.0,25.9289,26.01,25.9154,26.01,521100.0
2010-11-22 15:40:00,38.49,38.57,38.49,38.56,492800.0,26.0032,26.0573,26.0032,26.0505,492800.0
2010-11-22 15:45:00,38.56,38.6,38.51,38.6,535800.0,26.0505,26.0775,26.0167,26.0775,535800.0
2010-11-22 15:50:00,38.6,38.6,38.56,38.57,495200.0,26.0775,26.0775,26.0505,26.0573,495200.0
2010-11-22 15:55:00,38.57,38.59,38.5,38.52,1334100.0,26.0573,26.0708,26.01,26.0235,1334100.0
2010-11-23 09:30:00,38.01,38.18,37.87,38.0,1552600.0,25.6789,25.7938,25.5843,25.6722,1552600.0
2010-11-23 09:35:00,38.01,38.2,37.9,38.17,1178100.0,25.6789,25.8073,25.6046,25.787,1178100.0
2010-11-23 09:40:00,38.17,38.22,37.97,38.06,1055600.0,25.787,25.8208,25.6519,25.7127,1055600.0
2010-11-23 09:45:00,38.06,38.11,38.0,38.02,807300.0,25.7127,25.7465,25.6722,25.6857,807300.0
2010-11-23 09:50:00,38.01,38.02,37.84,37.84,856400.0,25.6789,25.6857,25.5641,25.5641,856400.0
2010-11-23 09:55:00,37.83,37.89,37.75,37.78,763700.0,25.5573,25.5979,25.5033,25.5235,763700.0
2010-11-23 10:00:00,37.78,37.9,37.73,37.9,1026000.0,25.5235,25.6046,25.4898,25.6046,1026000.0
2010-11-23 10:05:00,37.9,37.9,37.79,37.84,604700.0,25.6046,25.6046,25.5303,25.5641,604700.0
2010-11-23 10:10:00,37.84,37.85,37.76,37.83,461900.0,25.5641,25.5708,25.51,25.5573,461900.0
2010-11-23 10:15:00,37.84,37.9,37.79,37.8,469500.0,25.5641,25.6046,25.5303,25.5371,469500.0
2010-11-23 10:20:00,37.8,37.82,37.7,37.8,662800.0,25.5371,25.5506,25.4695,25.5371,662800.0
2010-11-23 10:25:00,37.8,37.87,37.78,37.85,479400.0,25.5371,25.5843,25.5235,25.5708,479400.0
2010-11-23 10:30:00,37.84,37.89,37.8,37.81,386900.0,25.5641,25.5979,25.5371,25.5438,386900.0
2010-11-23 10:35:00,37.81,37.86,37.79,37.85,460700.0,25.5438,25.5776,25.5303,25.5708,460700.0
2010-11-23 10:40:00,37.85,37.87,37.81,37.83,443800.0,25.5708,25.5843,25.5438,25.5573,443800.0
2010-11-23 10:45:00,37.83,37.88,37.81,37.84,356900.0,25.5573,25.5911,25.5438,25.5641,356900.0
2010-11-23 10:50:00,37.84,37.87,37.77,37.78,419800.0,25.5641,25.5843,25.5168,25.5235,419800.0
2010-11-23 10:55:00,37.77,37.81,37.75,37.77,255100.0,25.5168,25.5438,25.5033,25.5168,255100.0
2010-11-23 11:00:00,37.77,37.78,37.7,37.7,424600.0,25.5168,25.5235,25.4695,25.4695,424600.0
2010-11-23 11:05:00,37.7,37.81,37.7,37.81,458600.0,25.4695,25.5438,25.4695,25.5438,458600.0
2010-11-23 11:10:00,37.81,37.83,37.73,37.75,562600.0,25.5438,25.5573,25.4898,25.5033,562600.0
2010-11-23 11:15:00,37.75,37.79,37.74,37.76,303600.0,25.5033,25.5303,25.4965,25.51,303600.0
2010-11-23 11:20:00,37.75,37.8,37.73,37.76,386900.0,25.5033,25.5371,25.4898,25.51,386900.0
2010-11-23 11:25:00,37.76,37.79,37.73,37.73,351800.0,25.51,25.5303,25.4898,25.4898,351800.0
2010-11-23 11:30:00,37.74,37.77,37.72,37.73,436300.0,25.4965,25.5168,25.483,25.4898,436300.0
2010-11-23 11:35:00,37.74,37.77,37.72,37.73,304900.0,25.4965,25.5168,25.483,25.4898,304900.0
2010-11-23 11:40:00,37.73,37.77,37.72,37.74,324700.0,25.4898,25.5168,25.483,25.4965,324700.0
2010-11-23 11:45:00,37.73,37.77,37.73,37.75,205500.0,25.4898,25.5168,25.4898,25.5033,205500.0
2010-11-23 11:50:00,37.74,37.81,37.74,37.79,397900.0,25.4965,25.5438,25.4965,25.5303,397900.0
2010-11-23 11:55:00,37.79,37.84,37.76,37.79,309400.0,25.5303,25.5641,25.51,25.5303,309400.0
2010-11-23 12:00:00,37.8,37.8,37.73,37.73,176900.0,25.5371,25.5371,25.4898,25.4898,176900.0
2010-11-23 12:05:00,37.73,37.78,37.72,37.78,205800.0,25.4898,25.5235,25.483,25.5235,205800.0
2010-11-23 12:10:00,37.79,37.8,37.75,37.78,173500.0,25.5303,25.5371,25.5033,25.5235,173500.0
2010-11-23 12:15:00,37.78,37.79,37.75,37.79,173500.0,25.5235,25.5303,25.5033,25.5303,173500.0
2010-11-23 12:20:00,37.79,37.8,37.73,37.75,161400.0,25.5303,25.5371,25.4898,25.5033,161400.0
2010-11-23 12:25:00,37.75,37.79,37.75,37.79,117400.0,25.5033,25.5303,25.5033,25.5303,117400.0
2010-11-23 12:30:00,37.79,37.79,37.73,37.77,183300.0,25.5303,25.5303,25.4898,25.5168,183300.0
2010-11-23 12:35:00,37.77,37.79,37.73,37.77,274700.0,25.5168,25.5303,25.4898,25.5168,274700.0
2010-11-23 12:40:00,37.77,37.81,37.75,37.8,203000.0,25.5168,25.5438,25.5033,25.5371,203000.0
2010-11-23 12:45:00,37.8,37.85,37.79,37.83,349400.0,25.5371,25.5708,25.5303,25.5573,349400.0
2010-11-23 12:50:00,37.84,37.9,37.79,37.89,401000.0,25.5641,25.6046,25.5303,25.5979,401000.0
2010-11-23 12:55:00,37.89,37.89,37.84,37.85,266000.0,25.5979,25.5979,25.5641,25.5708,266000.0
2010-11-23 13:00:00,37.85,37.86,37.81,37.82,116700.0,25.5708,25.5776,25.5438,25.5506,116700.0
2010-11-23 13:05:00,37.82,37.86,37.8,37.8,170300.0,25.5506,25.5776,25.5371,25.5371,170300.0
2010-11-23 13:10:00,37.81,37.82,37.76,37.78,253400.0,25.5438,25.5506,25.51,25.5235,253400.0
2010-11-23 13:15:00,37.79,37.81,37.73,37.75,293100.0,25.5303,25.5438,25.4898,25.5033,293100.0
2010-11-23 13:20:00,37.75,37.81,37.74,37.81,181000.0,25.5033,25.5438,25.4965,25.5438,181000.0
2010-11-23 13:25:00,37.81,37.84,37.78,37.81,302000.0,25.5438,25.5641,25.5235,25.5438,302000.0
2010-11-23 13:30:00,37.8,37.87,37.8,37.82,261500.0,25.5371,25.5843,25.5371,25.5506,261500.0
2010-11-23 13:35:00,37.83,37.87,37.78,37.85,198800.0,25.5573,25.5843,25.5235,25.5708,198800.0
2010-11-23 13:40:00,37.85,37.87,37.82,37.83,212300.0,25.5708,25.5843,25.5506,25.5573,212300.0
2010-11-23 13:45:00,37.84,37.84,37.76,37.77,233000.0,25.5641,25.5641,25.51,25.5168,233000.0
2010-11-23 13:50:00,37.76,37.79,37.73,37.77,283800.0,25.51,25.5303,25.4898,25.5168,283800.0
2010-11-23 13:55:00,37.77,37.78,37.71,37.74,303700.0,25.5168,25.5235,25.4763,25.4965,303700.0
2010-11-23 14:00:00,37.74,37.79,37.71,37.73,419300.0,25.4965,25.5303,25.4763,25.4898,419300.0
2010-11-23 14:05:00,37.73,37.75,37.69,37.71,367200.0,25.4898,25.5033,25.4627,25.4763,367200.0
2010-11-23 14:10:00,37.71,37.75,37.68,37.72,237300.0,25.4763,25.5033,25.456,25.483,237300.0
2010-11-23 14:15:00,37.72,37.74,37.68,37.69,275500.0,25.483,25.4965,25.456,25.4627,275500.0
2010-11-23 14:20:00,37.69,37.7,37.65,37.68,341400.0,25.4627,25.4695,25.4357,25.456,341400.0
2010-11-23 14:25:00,37.68,37.69,37.65,37.68,213400.0,25.456,25.4627,25.4357,25.456,213400.0
2010-11-23 14:30:00,37.68,37.69,37.64,37.67,237400.0,25.456,25.4627,25.429,25.4492,237400.0
2010-11-23 14:35:00,37.66,37.69,37.65,37.65,307800.0,25.4425,25.4627,25.4357,25.4357,307800.0
2010-11-23 14:40:00,37.65,37.69,37.63,37.69,283900.0,25.4357,25.4627,25.4222,25.4627,283900.0
2010-11-23 14:45:00,37.69,37.69,37.62,37.66,219000.0,25.4627,25.4627,25.4155,25.4425,219000.0
2010-11-23 14:50:00,37.66,37.74,37.65,37.73,261200.0,25.4425,25.4965,25.4357,25.4898,261200.0
2010-11-23 14:55:00,37.73,37.73,37.68,37.69,170000.0,25.4898,25.4898,25.456,25.4627,170000.0
2010-11-23 15:00:00,37.69,37.74,37.69,37.71,291800.0,25.4627,25.4965,25.4627,25.4763,291800.0
2010-11-23 15:05:00,37.7,37.76,37.7,37.72,415200.0,25.4695,25.51,25.4695,25.483,415200.0
2010-11-23 15:10:00,37.72,37.78,37.67,37.77,461300.0,25.483,25.5235,25.4492,25.5168,461300.0
2010-11-23 15:15:00,37.78,37.8,37.69,37.69,517800.0,25.5235,25.5371,25.4627,25.4627,517800.0
2010-11-23 15:20:00,37.69,37.72,37.67,37.69,315300.0,25.4627,25.483,25.4492,25.4627,315300.0
2010-11-23 15:25:00,37.69,37.71,37.67,37.71,192400.0,25.4627,25.4763,25.4492,25.4763,192400.0
2010-11-23 15:30:00,37.71,37.76,37.7,37.75,346800.0,25.4763,25.51,25.4695,25.5033,346800.0
2010-11-23 15:35:00,37.74,37.75,37.73,37.73,277900.0,25.4965,25.5033,25.4898,25.4898,277900.0
2010-11-23 15:40:00,37.74,37.76,37.69,37.69,566600.0,25.4965,25.51,25.4627,25.4627,566600.0
2010-11-23 15:45:00,37.69,37.7,37.65,37.66,556700.0,25.4627,25.4695,25.4357,25.4425,556700.0
2010-11-23 15:50:00,37.67,37.67,37.6,37.63,800000.0,25.4492,25.4492,25.4019,25.4222,800000.0
2010-11-23 15:55:00,37.63,37.69,37.6,37.63,1835300.0,25.4222,25.4627,25.4019,25.4222,1835300.0
2010-11-24 09:30:00,37.84,37.95,37.7,37.74,1020000.0,25.5641,25.6384,25.4695,25.4965,1020000.0
2010-11-24 09:35:00,37.75,37.75,37.63,37.64,830700.0,25.5033,25.5033,25.4222,25.429,830700.0
2010-11-24 09:40:00,37.66,37.75,37.59,37.74,891200.0,25.4425,25.5033,25.3952,25.4965,891200.0
2010-11-24 09:45:00,37.75,37.79,37.69,37.7,475000.0,25.5033,25.5303,25.4627,25.4695,475000.0
2010-11-24 09:50:00,37.7,37.85,37.67,37.85,400500.0,25.4695,25.5708,25.4492,25.5708,400500.0
2010-11-24 09:55:00,37.85,37.94,37.82,37.85,605800.0,25.5708,25.6316,25.5506,25.5708,605800.0
2010-11-24 10:00:00,37.85,37.85,37.71,37.79,572600.0,25.5708,25.5708,25.4763,25.5303,572600.0
2010-11-24 10:05:00,37.79,37.94,37.79,37.94,422700.0,25.5303,25.6316,25.5303,25.6316,422700.0
2010-11-24 10:10:00,37.95,37.95,37.88,37.91,333300.0,25.6384,25.6384,25.5911,25.6114,333300.0
2010-11-24 10:15:00,37.91,38.0,37.89,37.98,453500.0,25.6114,25.6722,25.5979,25.6587,453500.0
2010-11-24 10:20:00,37.98,38.05,37.96,37.96,415300.0,25.6587,25.706,25.6452,25.6452,415300.0
2010-11-24 10:25:00,37.97,38.01,37.96,37.98,324500.0,25.6519,25.6789,25.6452,25.6587,324500.0
2010-11-24 10:30:00,37.98,38.05,37.97,38.03,427700.0,25.6587,25.706,25.6519,25.6924,427700.0
2010-11-24 10:35:00,38.03,38.14,38.03,38.1,488400.0,25.6924,25.7668,25.6924,25.7397,488400.0
2010-11-24 10:40:00,38.1,38.14,38.07,38.08,449000.0,25.7397,25.7668,25.7195,25.7262,449000.0
2010-11-24 10:45:00,38.07,38.11,38.07,38.09,324700.0,25.7195,25.7465,25.7195,25.733,324700.0
2010-11-24 10:50:00,38.08,38.17,38.03,38.16,429000.0,25.7262,25.787,25.6924,25.7803,429000.0
2010-11-24 10:55:00,38.16,38.21,38.13,38.21,455900.0,25.7803,25.814,25.76,25.814,455900.0
2010-11-24 11:00:00,38.2,38.21,38.1,38.17,306700.0,25.8073,25.814,25.7397,25.787,306700.0
2010-11-24 11:05:00,38.16,38.22,38.16,38.18,264600.0,25.7803,25.8208,25.7803,25.7938,264600.0
2010-11-24 11:10:00,38.18,38.24,38.16,38.16,289400.0,25.7938,25.8343,25.7803,25.7803,289400.0
2010-11-24 11:15:00,38.16,38.19,38.08,38.09,307600.0,25.7803,25.8005,25.7262,25.733,307600.0
2010-11-24 11:20:00,38.1,38.12,38.05,38.07,195200.0,25.7397,25.7532,25.706,25.7195,195200.0
2010-11-24 11:25:00,38.08,38.09,38.05,38.07,135400.0,25.7262,25.733,25.706,25.7195,135400.0
2010-11-24 11:30:00,38.08,38.15,38.08,38.11,215000.0,25.7262,25.7735,25.7262,25.7465,215000.0
2010-11-24 11:35:00,38.1,38.17,38.1,38.13,135300.0,25.7397,25.787,25.7397,25.76,135300.0
2010-11-24 11:40:00,38.14,38.16,38.11,38.13,122000.0,25.7668,25.7803,25.7465,25.76,122000.0
2010-11-24 11:45:00,38.13,38.14,38.07,38.08,116500.0,25.76,25.7668,25.7195,25.7262,116500.0
2010-11-24 11:50:00,38.07,38.1,38.07,38.09,112200.0,25.7195,25.7397,25.7195,25.733,112200.0
2010-11-24 11:55:00,38.09,38.1,38.08,38.1,82100.0,25.733,25.7397,25.7262,25.7397,82100.0
2010-11-24 12:00:00,38.1,38.13,38.07,38.12,144500.0,25.7397,25.76,25.7195,25.7532,144500.0
2010-11-24 12:05:00,38.12,38.17,38.12,38.16,122500.0,25.7532,25.787,25.7532,25.7803,122500.0
2010-11-24 12:10:00,38.16,38.17,38.13,38.14,137500.0,25.7803,25.787,25.76,25.7668,137500.0
2010-11-24 12:15:00,38.15,38.16,38.13,38.14,110800.0,25.7735,25.7803,25.76,25.7668,110800.0
2010-11-24 12:20:00,38.14,38.15,38.11,38.14,108700.0,25.7668,25.7735,25.7465,25.7668,108700.0
2010-11-24 12:25:00,38.14,38.14,38.1,38.11,134800.0,25.7668,25.7668,25.7397,25.7465,134800.0
2010-11-24 12:30:00,38.12,38.15,38.11,38.13,106000.0,25.7532,25.7735,25.7465,25.76,106000.0
2010-11-24 12:35:00,38.13,38.14,38.1,38.11,165900.0,25.76,25.7668,25.7397,25.7465,165900.0
2010-11-24 12:40:00,38.11,38.13,38.1,38.12,98900.0,25.7465,25.76,25.7397,25.7532,98900.0
2010-11-24 12:45:00,38.13,38.13,38.09,38.1,126600.0,25.76,25.76,25.733,25.7397,126600.0
2010-11-24 12:50:00,38.1,38.15,38.09,38.14,210300.0,25.7397,25.7735,25.733,25.7668,210300.0
2010-11-24 12:55:00,38.13,38.15,38.11,38.12,91500.0,25.76,25.7735,25.7465,25.7532,91500.0
2010-11-24 13:00:00,38.12,38.13,38.1,38.12,119700.0,25.7532,25.76,25.7397,25.7532,119700.0
2010-11-24 13:05:00,38.13,38.13,38.09,38.1,153900.0,25.76,25.76,25.733,25.7397,153900.0
2010-11-24 13:10:00,38.1,38.1,38.06,38.09,124300.0,25.7397,25.7397,25.7127,25.733,124300.0
2010-11-24 13:15:00,38.08,38.1,38.08,38.1,69000.0,25.7262,25.7397,25.7262,25.7397,69000.0
2010-11-24 13:20:00,38.1,38.17,38.1,38.14,139200.0,25.7397,25.787,25.7397,25.7668,139200.0
2010-11-24 13:25:00,38.14,38.14,38.1,38.12,192000.0,25.7668,25.7668,25.7397,25.7532,192000.0
2010-11-24 13:30:00,38.12,38.12,38.09,38.09,169200.0,25.7532,25.7532,25.733,25.733,169200.0
2010-11-24 13:35:00,38.09,38.11,38.09,38.1,114100.0,25.733,25.7465,25.733,25.7397,114100.0
2010-11-24 13:40:00,38.11,38.13,38.09,38.11,155000.0,25.7465,25.76,25.733,25.7465,155000.0
2010-11-24 13:45:00,38.11,38.14,38.11,38.11,75600.0,25.7465,25.7668,25.7465,25.7465,75600.0
2010-11-24 13:50:00,38.12,38.12,38.1,38.11,75100.0,25.7532,25.7532,25.7397,25.7465,75100.0
2010-11-24 13:55:00,38.1,38.11,38.08,38.1,173500.0,25.7397,25.7465,25.7262,25.7397,173500.0
2010-11-24 14:00:00,38.09,38.1,38.07,38.08,105900.0,25.733,25.7397,25.7195,25.7262,105900.0
2010-11-24 14:05:00,38.09,38.09,38.07,38.07,118400.0,25.733,25.733,25.7195,25.7195,118400.0
2010-11-24 14:10:00,38.07,38.08,38.01,38.05,203400.0,25.7195,25.7262,25.6789,25.706,203400.0
2010-11-24 14:15:00,38.05,38.05,38.0,38.04,264800.0,25.706,25.706,25.6722,25.6992,264800.0
2010-11-24 14:20:00,38.04,38.04,38.02,38.03,208900.0,25.6992,25.6992,25.6857,25.6924,208900.0
2010-11-24 14:25:00,38.02,38.07,38.02,38.04,166000.0,25.6857,25.7195,25.6857,25.6992,166000.0
2010-11-24 14:30:00,38.04,38.08,38.03,38.06,180900.0,25.6992,25.7262,25.6924,25.7127,180900.0
2010-11-24 14:35:00,38.06,38.09,38.02,38.03,132600.0,25.7127,25.733,25.6857,25.6924,132600.0
2010-11-24 14:40:00,38.02,38.06,38.01,38.06,123100.0,25.6857,25.7127,25.6789,25.7127,123100.0
2010-11-24 14:45:00,38.06,38.1,38.04,38.08,121400.0,25.7127,25.7397,25.6992,25.7262,121400.0
2010-11-24 14:50:00,38.08,38.09,38.03,38.03,164700.0,25.7262,25.733,25.6924,25.6924,164700.0
2010-11-24 14:55:00,38.03,38.05,38.0,38.01,230000.0,25.6924,25.706,25.6722,25.6789,230000.0
2010-11-24 15:00:00,38.01,38.06,38.01,38.06,161600.0,25.6789,25.7127,25.6789,25.7127,161600.0
2010-11-24 15:05:00,38.06,38.07,38.04,38.07,156400.0,25.7127,25.7195,25.6992,25.7195,156400.0
2010-11-24 15:10:00,38.07,38.08,38.01,38.04,215600.0,25.7195,25.7262,25.6789,25.6992,215600.0
2010-11-24 15:15:00,38.05,38.08,38.04,38.06,127000.0,25.706,25.7262,25.6992,25.7127,127000.0
2010-11-24 15:20:00,38.06,38.09,38.05,38.09,203700.0,25.7127,25.733,25.706,25.733,203700.0
2010-11-24 15:25:00,38.08,38.08,38.04,38.04,159100.0,25.7262,25.7262,25.6992,25.6992,159100.0
2010-11-24 15:30:00,38.04,38.05,38.0,38.03,177500.0,25.6992,25.706,25.6722,25.6924,177500.0
2010-11-24 15:35:00,38.03,38.03,38.01,38.01,217900.0,25.6924,25.6924,25.6789,25.6789,217900.0
2010-11-24 15:40:00,38.01,38.03,37.97,37.97,434600.0,25.6789,25.6924,25.6519,25.6519,434600.0
2010-11-24 15:45:00,37.97,37.98,37.92,37.95,527100.0,25.6519,25.6587,25.6181,25.6384,527100.0
2010-11-24 15:50:00,37.95,38.05,37.94,38.04,523200.0,25.6384,25.706,25.6316,25.6992,523200.0
2010-11-24 15:55:00,38.04,38.19,38.01,38.15,2025100.0,25.6992,25.8005,25.6789,25.7735,2025100.0
2010-11-26 09:30:00,37.77,37.86,37.64,37.8,496700.0,25.5168,25.5776,25.429,25.5371,496700.0
2010-11-26 09:35:00,37.8,37.86,37.7,37.83,518600.0,25.5371,25.5776,25.4695,25.5573,518600.0
2010-11-26 09:40:00,37.84,37.95,37.75,37.88,336400.0,25.5641,25.6384,25.5033,25.5911,336400.0
2010-11-26 09:45:00,37.88,37.89,37.77,37.77,182400.0,25.5911,25.5979,25.5168,25.5168,182400.0
2010-11-26 09:50:00,37.77,37.88,37.77,37.8,266500.0,25.5168,25.5911,25.5168,25.5371,266500.0
2010-11-26 09:55:00,37.81,37.96,37.79,37.96,418400.0,25.5438,25.6452,25.5303,25.6452,418400.0
2010-11-26 10:00:00,37.96,37.98,37.9,37.91,183700.0,25.6452,25.6587,25.6046,25.6114,183700.0
2010-11-26 10:05:00,37.9,37.91,37.82,37.85,244000.0,25.6046,25.6114,25.5506,25.5708,244000.0
2010-11-26 10:10:00,37.85,37.9,37.82,37.88,500800.0,25.5708,25.6046,25.5506,25.5911,500800.0
2010-11-26 10:15:00,37.87,37.88,37.83,37.84,303200.0,25.5843,25.5911,25.5573,25.5641,303200.0
2010-11-26 10:20:00,37.84,37.9,37.8,37.81,359300.0,25.5641,25.6046,25.5371,25.5438,359300.0
2010-11-26 10:25:00,37.81,37.82,37.77,37.77,218000.0,25.5438,25.5506,25.5168,25.5168,218000.0
2010-11-26 10:30:00,37.77,37.79,37.74,37.75,221200.0,25.5168,25.5303,25.4965,25.5033,221200.0
2010-11-26 10:35:00,37.75,37.76,37.7,37.74,279800.0,25.5033,25.51,25.4695,25.4965,279800.0
2010-11-26 10:40:00,37.73,37.74,37.67,37.67,211000.0,25.4898,25.4965,25.4492,25.4492,211000.0
2010-11-26 10:45:00,37.67,37.68,37.6,37.63,333700.0,25.4492,25.456,25.4019,25.4222,333700.0
2010-11-26 10:50:00,37.62,37.66,37.6,37.62,255400.0,25.4155,25.4425,25.4019,25.4155,255400.0
2010-11-26 10:55:00,37.61,37.67,37.6,37.63,237900.0,25.4087,25.4492,25.4019,25.4222,237900.0
2010-11-26 11:00:00,37.64,37.66,37.63,37.64,223800.0,25.429,25.4425,25.4222,25.429,223800.0
2010-11-26 11:05:00,37.65,37.67,37.61,37.65,198900.0,25.4357,25.4492,25.4087,25.4357,198900.0
2010-11-26 11:10:00,37.65,37.66,37.63,37.64,180000.0,25.4357,25.4425,25.4222,25.429,180000.0
2010-11-26 11:15:00,37.64,37.65,37.62,37.63,151200.0,25.429,25.4357,25.4155,25.4222,151200.0
2010-11-26 11:20:00,37.63,37.66,37.63,37.65,194500.0,25.4222,25.4425,25.4222,25.4357,194500.0
2010-11-26 11:25:00,37.65,37.68,37.64,37.67,208000.0,25.4357,25.456,25.429,25.4492,208000.0
2010-11-26 11:30:00,37.68,37.69,37.61,37.62,317000.0,25.456,25.4627,25.4087,25.4155,317000.0
2010-11-26 11:35:00,37.62,37.65,37.61,37.63,287200.0,25.4155,25.4357,25.4087,25.4222,287200.0
2010-11-26 11:40:00,37.63,37.64,37.57,37.59,558400.0,25.4222,25.429,25.3817,25.3952,558400.0
2010-11-26 11:45:00,37.59,37.61,37.58,37.61,146000.0,25.3952,25.4087,25.3884,25.4087,146000.0
2010-11-26 11:50:00,37.61,37.64,37.59,37.62,170300.0,25.4087,25.429,25.3952,25.4155,170300.0
2010-11-26 11:55:00,37.63,37.65,37.61,37.65,99800.0,25.4222,25.4357,25.4087,25.4357,99800.0
2010-11-26 12:00:00,37.64,37.67,37.63,37.67,258900.0,25.429,25.4492,25.4222,25.4492,258900.0
2010-11-26 12:05:00,37.67,37.7,37.67,37.68,138200.0,25.4492,25.4695,25.4492,25.456,138200.0
2010-11-26 12:10:00,37.68,37.7,37.68,37.69,92800.0,25.456,25.4695,25.456,25.4627,92800.0
2010-11-26 12:15:00,37.69,37.74,37.69,37.74,137300.0,25.4627,25.4965,25.4627,25.4965,137300.0
2010-11-26 12:20:00,37.74,37.76,37.71,37.71,308600.0,25.4965,25.51,25.4763,25.4763,308600.0
2010-11-26 12:25:00,37.71,37.76,37.69,37.72,151600.0,25.4763,25.51,25.4627,25.483,151600.0
2010-11-26 12:30:00,37.72,37.76,37.71,37.75,95800.0,25.483,25.51,25.4763,25.5033,95800.0
2010-11-26 12:35:00,37.75,37.77,37.72,37.74,273200.0,25.5033,25.5168,25.483,25.4965,273200.0
2010-11-26 12:40:00,37.73,37.76,37.72,37.74,249400.0,25.4898,25.51,25.483,25.4965,249400.0
2010-11-26 12:45:00,37.74,37.76,37.7,37.74,242000.0,25.4965,25.51,25.4695,25.4965,242000.0
2010-11-26 12:50:00,37.74,37.76,37.66,37.66,362600.0,25.4965,25.51,25.4425,25.4425,362600.0
2010-11-26 12:55:00,37.67,37.67,37.56,37.56,1127400.0,25.4492,25.4492,25.3749,25.3749,1127400.0
2010-11-29 09:30:00,37.43,37.47,37.11,37.24,1449300.0,25.2871,25.3141,25.0709,25.1587,1449300.0
2010-11-29 09:35:00,37.24,37.39,37.23,37.28,866700.0,25.1587,25.2601,25.152,25.1858,866700.0
2010-11-29 09:40:00,37.28,37.54,37.19,37.41,861800.0,25.1858,25.3614,25.125,25.2736,861800.0
2010-11-29 09:45:00,37.41,37.49,37.32,37.33,604300.0,25.2736,25.3276,25.2128,25.2195,604300.0
2010-11-29 09:50:00,37.33,37.4,37.26,37.26,596000.0,25.2195,25.2668,25.1722,25.1722,596000.0
2010-11-29 09:55:00,37.26,37.35,37.19,37.3,609600.0,25.1722,25.233,25.125,25.1993,609600.0
2010-11-29 10:00:00,37.3,37.3,37.18,37.26,791300.0,25.1993,25.1993,25.1182,25.1722,791300.0
2010-11-29 10:05:00,37.25,37.38,37.25,37.38,369700.0,25.1655,25.2533,25.1655,25.2533,369700.0
2010-11-29 10:10:00,37.38,37.61,37.34,37.6,733500.0,25.2533,25.4087,25.2263,25.4019,733500.0
2010-11-29 10:15:00,37.6,37.74,37.57,37.7,890400.0,25.4019,25.4965,25.3817,25.4695,890400.0
2010-11-29 10:20:00,37.71,37.77,37.69,37.76,638400.0,25.4763,25.5168,25.4627,25.51,638400.0
2010-11-29 10:25:00,37.76,37.79,37.7,37.7,618700.0,25.51,25.5303,25.4695,25.4695,618700.0
2010-11-29 10:30:00,37.7,37.91,37.68,37.91,923000.0,25.4695,25.6114,25.456,25.6114,923000.0
2010-11-29 10:35:00,37.91,37.94,37.75,37.77,577200.0,25.6114,25.6316,25.5033,25.5168,577200.0
2010-11-29 10:40:00,37.77,37.81,37.7,37.79,489200.0,25.5168,25.5438,25.4695,25.5303,489200.0
2010-11-29 10:45:00,37.78,37.85,37.77,37.83,291500.0,25.5235,25.5708,25.5168,25.5573,291500.0
2010-11-29 10:50:00,37.83,37.91,37.82,37.83,356100.0,25.5573,25.6114,25.5506,25.5573,356100.0
2010-11-29 10:55:00,37.82,37.83,37.7,37.76,342800.0,25.5506,25.5573,25.4695,25.51,342800.0
2010-11-29 11:00:00,37.76,37.76,37.64,37.66,397600.0,25.51,25.51,25.429,25.4425,397600.0
2010-11-29 11:05:00,37.67,37.7,37.63,37.68,275500.0,25.4492,25.4695,25.4222,25.456,275500.0
2010-11-29 11:10:00,37.68,37.79,37.67,37.75,399600.0,25.456,25.5303,25.4492,25.5033,399600.0
2010-11-29 11:15:00,37.76,37.79,37.69,37.71,343400.0,25.51,25.5303,25.4627,25.4763,343400.0
2010-11-29 11:20:00,37.71,37.82,37.71,37.78,457400.0,25.4763,25.5506,25.4763,25.5235,457400.0
2010-11-29 11:25:00,37.78,37.85,37.76,37.8,327400.0,25.5235,25.5708,25.51,25.5371,327400.0
2010-11-29 11:30:00,37.8,37.84,37.78,37.8,268000.0,25.5371,25.5641,25.5235,25.5371,268000.0
2010-11-29 11:35:00,37.79,37.81,37.74,37.77,257300.0,25.5303,25.5438,25.4965,25.5168,257300.0
2010-11-29 11:40:00,37.78,37.79,37.64,37.68,332700.0,25.5235,25.5303,25.429,25.456,332700.0
2010-11-29 11:45:00,37.68,37.71,37.63,37.66,413300.0,25.456,25.4763,25.4222,25.4425,413300.0
2010-11-29 11:50:00,37.66,37.66,37.54,37.65,255900.0,25.4425,25.4425,25.3614,25.4357,255900.0
2010-11-29 11:55:00,37.65,37.69,37.63,37.67,192100.0,25.4357,25.4627,25.4222,25.4492,192100.0
2010-11-29 12:00:00,37.66,37.71,37.65,37.68,147900.0,25.4425,25.4763,25.4357,25.456,147900.0
2010-11-29 12:05:00,37.68,37.75,37.66,37.73,228800.0,25.456,25.5033,25.4425,25.4898,228800.0
2010-11-29 12:10:00,37.73,37.75,37.7,37.7,158800.0,25.4898,25.5033,25.4695,25.4695,158800.0
2010-11-29 12:15:00,37.7,37.72,37.68,37.68,140700.0,25.4695,25.483,25.456,25.456,140700.0
2010-11-29 12:20:00,37.69,37.77,37.68,37.73,143600.0,25.4627,25.5168,25.456,25.4898,143600.0
2010-11-29 12:25:00,37.73,37.77,37.72,37.73,189900.0,25.4898,25.5168,25.483,25.4898,189900.0
2010-11-29 12:30:00,37.74,37.76,37.68,37.72,119700.0,25.4965,25.51,25.456,25.483,119700.0
2010-11-29 12:35:00,37.72,37.76,37.7,37.74,165500.0,25.483,25.51,25.4695,25.4965,165500.0
2010-11-29 12:40:00,37.75,37.82,37.75,37.81,231700.0,25.5033,25.5506,25.5033,25.5438,231700.0
2010-11-29 12:45:00,37.81,37.82,37.73,37.74,173800.0,25.5438,25.5506,25.4898,25.4965,173800.0
2010-11-29 12:50:00,37.75,37.75,37.67,37.73,162000.0,25.5033,25.5033,25.4492,25.4898,162000.0
2010-11-29 12:55:00,37.73,37.78,37.71,37.77,131300.0,25.4898,25.5235,25.4763,25.5168,131300.0
2010-11-29 13:00:00,37.76,37.77,37.71,37.73,129100.0,25.51,25.5168,25.4763,25.4898,129100.0
2010-11-29 13:05:00,37.73,37.74,37.65,37.69,131100.0,25.4898,25.4965,25.4357,25.4627,131100.0
2010-11-29 13:10:00,37.68,37.72,37.67,37.71,149200.0,25.456,25.483,25.4492,25.4763,149200.0
2010-11-29 13:15:00,37.71,37.73,37.7,37.72,103300.0,25.4763,25.4898,25.4695,25.483,103300.0
2010-11-29 13:20:00,37.73,37.77,37.72,37.73,132100.0,25.4898,25.5168,25.483,25.4898,132100.0
2010-11-29 13:25:00,37.74,37.75,37.66,37.71,178000.0,25.4965,25.5033,25.4425,25.4763,178000.0
2010-11-29 13:30:00,37.7,37.71,37.67,37.68,201800.0,25.4695,25.4763,25.4492,25.456,201800.0
2010-11-29 13:35:00,37.67,37.69,37.63,37.65,124800.0,25.4492,25.4627,25.4222,25.4357,124800.0
2010-11-29 13:40:00,37.64,37.69,37.63,37.68,97000.0,25.429,25.4627,25.4222,25.456,97000.0
2010-11-29 13:45:00,37.68,37.74,37.65,37.73,419400.0,25.456,25.4965,25.4357,25.4898,419400.0
2010-11-29 13:50:00,37.73,37.76,37.72,37.74,163600.0,25.4898,25.51,25.483,25.4965,163600.0
2010-11-29 13:55:00,37.74,37.76,37.72,37.74,136000.0,25.4965,25.51,25.483,25.4965,136000.0
2010-11-29 14:00:00,37.73,37.79,37.73,37.76,149100.0,25.4898,25.5303,25.4898,25.51,149100.0
2010-11-29 14:05:00,37.76,37.77,37.74,37.76,141500.0,25.51,25.5168,25.4965,25.51,141500.0
2010-11-29 14:10:00,37.76,37.78,37.72,37.73,190900.0,25.51,25.5235,25.483,25.4898,190900.0
2010-11-29 14:15:00,37.73,37.79,37.72,37.78,300500.0,25.4898,25.5303,25.483,25.5235,300500.0
2010-11-29 14:20:00,37.78,37.79,37.74,37.74,107000.0,25.5235,25.5303,25.4965,25.4965,107000.0
2010-11-29 14:25:00,37.75,37.87,37.74,37.86,259000.0,25.5033,25.5843,25.4965,25.5776,259000.0
2010-11-29 14:30:00,37.87,37.9,37.84,37.85,258300.0,25.5843,25.6046,25.5641,25.5708,258300.0
2010-11-29 14:35:00,37.85,37.92,37.84,37.9,213100.0,25.5708,25.6181,25.5641,25.6046,213100.0
2010-11-29 14:40:00,37.9,38.09,37.89,37.92,408300.0,25.6046,25.733,25.5979,25.6181,408300.0
2010-11-29 14:45:00,37.92,37.98,37.92,37.98,198800.0,25.6181,25.6587,25.6181,25.6587,198800.0
2010-11-29 14:50:00,37.97,37.98,37.92,37.97,223600.0,25.6519,25.6587,25.6181,25.6519,223600.0
2010-11-29 14:55:00,37.96,38.01,37.93,38.0,348100.0,25.6452,25.6789,25.6249,25.6722,348100.0
2010-11-29 15:00:00,38.0,38.05,37.98,38.01,373700.0,25.6722,25.706,25.6587,25.6789,373700.0
2010-11-29 15:05:00,38.01,38.01,37.91,37.93,346800.0,25.6789,25.6789,25.6114,25.6249,346800.0
2010-11-29 15:10:00,37.92,37.93,37.89,37.91,260200.0,25.6181,25.6249,25.5979,25.6114,260200.0
2010-11-29 15:15:00,37.91,38.03,37.9,38.01,396700.0,25.6114,25.6924,25.6046,25.6789,396700.0
2010-11-29 15:20:00,38.03,38.03,37.89,37.89,411500.0,25.6924,25.6924,25.5979,25.5979,411500.0
2010-11-29 15:25:00,37.89,37.95,37.88,37.95,284200.0,25.5979,25.6384,25.5911,25.6384,284200.0
2010-11-29 15:30:00,37.95,37.95,37.85,37.86,367800.0,25.6384,25.6384,25.5708,25.5776,367800.0
2010-11-29 15:35:00,37.87,37.95,37.85,37.94,336800.0,25.5843,25.6384,25.5708,25.6316,336800.0
2010-11-29 15:40:00,37.95,37.95,37.85,37.89,479900.0,25.6384,25.6384,25.5708,25.5979,479900.0
2010-11-29 15:45:00,37.88,38.0,37.87,37.97,544400.0,25.5911,25.6722,25.5843,25.6519,544400.0
2010-11-29 15:50:00,37.98,37.98,37.9,37.9,589100.0,25.6587,25.6587,25.6046,25.6046,589100.0
2010-11-29 15:55:00,37.91,37.98,37.89,37.9,1106200.0,25.6114,25.6587,25.5979,25.6046,1106200.0
2010-11-30 09:30:00,37.5,37.65,37.37,37.46,1316400.0,25.3344,25.4357,25.2466,25.3074,1316400.0
2010-11-30 09:35:00,37.43,37.56,37.32,37.35,878100.0,25.2871,25.3749,25.2128,25.233,878100.0
2010-11-30 09:40:00,37.34,37.48,37.24,37.43,978800.0,25.2263,25.3209,25.1587,25.2871,978800.0
2010-11-30 09:45:00,37.42,37.52,37.32,37.38,702600.0,25.2803,25.3479,25.2128,25.2533,702600.0
2010-11-30 09:50:00,37.38,37.39,37.28,37.28,585400.0,25.2533,25.2601,25.1858,25.1858,585400.0
2010-11-30 09:55:00,37.29,37.38,37.27,37.38,1147700.0,25.1925,25.2533,25.179,25.2533,1147700.0
2010-11-30 10:00:00,37.38,37.43,37.31,37.35,934600.0,25.2533,25.2871,25.206,25.233,934600.0
2010-11-30 10:05:00,37.35,37.46,37.31,37.38,742500.0,25.233,25.3074,25.206,25.2533,742500.0
2010-11-30 10:10:00,37.38,37.44,37.37,37.41,275500.0,25.2533,25.2938,25.2466,25.2736,275500.0
2010-11-30 10:15:00,37.42,37.47,37.41,37.44,412700.0,25.2803,25.3141,25.2736,25.2938,412700.0
2010-11-30 10:20:00,37.43,37.52,37.41,37.5,516200.0,25.2871,25.3479,25.2736,25.3344,516200.0
2010-11-30 10:25:00,37.51,37.52,37.46,37.48,397500.0,25.3411,25.3479,25.3074,25.3209,397500.0
2010-11-30 10:30:00,37.48,37.49,37.43,37.45,465000.0,25.3209,25.3276,25.2871,25.3006,465000.0
2010-11-30 10:35:00,37.45,37.48,37.42,37.46,246800.0,25.3006,25.3209,25.2803,25.3074,246800.0
2010-11-30 10:40:00,37.45,37.5,37.43,37.5,204400.0,25.3006,25.3344,25.2871,25.3344,204400.0
2010-11-30 10:45:00,37.49,37.5,37.4,37.5,357700.0,25.3276,25.3344,25.2668,25.3344,357700.0
2010-11-30 10:50:00,37.49,37.5,37.44,37.49,358400.0,25.3276,25.3344,25.2938,25.3276,358400.0
2010-11-30 10:55:00,37.48,37.49,37.44,37.45,237200.0,25.3209,25.3276,25.2938,25.3006,237200.0
2010-11-30 11:00:00,37.45,37.5,37.45,37.5,443700.0,25.3006,25.3344,25.3006,25.3344,443700.0
2010-11-30 11:05:00,37.49,37.5,37.4,37.42,295700.0,25.3276,25.3344,25.2668,25.2803,295700.0
2010-11-30 11:10:00,37.42,37.43,37.39,37.4,236000.0,25.2803,25.2871,25.2601,25.2668,236000.0
2010-11-30 11:15:00,37.39,37.45,37.38,37.41,255100.0,25.2601,25.3006,25.2533,25.2736,255100.0
2010-11-30 11:20:00,37.41,37.45,37.36,37.38,204400.0,25.2736,25.3006,25.2398,25.2533,204400.0
2010-11-30 11:25:00,37.39,37.41,37.36,37.36,213300.0,25.2601,25.2736,25.2398,25.2398,213300.0
2010-11-30 11:30:00,37.36,37.4,37.33,37.36,174500.0,25.2398,25.2668,25.2195,25.2398,174500.0
2010-11-30 11:35:00,37.36,37.39,37.32,37.36,219800.0,25.2398,25.2601,25.2128,25.2398,219800.0
2010-11-30 11:40:00,37.36,37.4,37.35,37.39,217100.0,25.2398,25.2668,25.233,25.2601,217100.0
2010-11-30 11:45:00,37.4,37.43,37.37,37.39,178400.0,25.2668,25.2871,25.2466,25.2601,178400.0
2010-11-30 11:50:00,37.39,37.39,37.34,37.35,188200.0,25.2601,25.2601,25.2263,25.233,188200.0
2010-11-30 11:55:00,37.35,37.45,37.34,37.42,297100.0,25.233,25.3006,25.2263,25.2803,297100.0
2010-11-30 12:00:00,37.42,37.42,37.37,37.37,189200.0,25.2803,25.2803,25.2466,25.2466,189200.0
2010-11-30 12:05:00,37.37,37.41,37.35,37.37,187400.0,25.2466,25.2736,25.233,25.2466,187400.0
2010-11-30 12:10:00,37.38,37.39,37.36,37.38,122200.0,25.2533,25.2601,25.2398,25.2533,122200.0
2010-11-30 12:15:00,37.38,37.39,37.36,37.38,126600.0,25.2533,25.2601,25.2398,25.2533,126600.0
2010-11-30 12:20:00,37.37,37.38,37.35,37.35,111500.0,25.2466,25.2533,25.233,25.233,111500.0
2010-11-30 12:25:00,37.35,37.4,37.35,37.38,178200.0,25.233,25.2668,25.233,25.2533,178200.0
2010-11-30 12:30:00,37.38,37.4,37.34,37.34,133100.0,25.2533,25.2668,25.2263,25.2263,133100.0
2010-11-30 12:35:00,37.35,37.36,37.3,37.35,241100.0,25.233,25.2398,25.1993,25.233,241100.0
2010-11-30 12:40:00,37.36,37.36,37.3,37.35,334800.0,25.2398,25.2398,25.1993,25.233,334800.0
2010-11-30 12:45:00,37.35,37.39,37.35,37.37,255700.0,25.233,25.2601,25.233,25.2466,255700.0
2010-11-30 12:50:00,37.36,37.4,37.36,37.39,185400.0,25.2398,25.2668,25.2398,25.2601,185400.0
2010-11-30 12:55:00,37.39,37.41,37.38,37.4,201200.0,25.2601,25.2736,25.2533,25.2668,201200.0
2010-11-30 13:00:00,37.41,37.53,37.4,37.49,660500.0,25.2736,25.3547,25.2668,25.3276,660500.0
2010-11-30 13:05:00,37.49,37.56,37.45,37.56,413800.0,25.3276,25.3749,25.3006,25.3749,413800.0
2010-11-30 13:10:00,37.56,37.64,37.54,37.62,424300.0,25.3749,25.429,25.3614,25.4155,424300.0
2010-11-30 13:15:00,37.61,37.64,37.58,37.62,745600.0,25.4087,25.429,25.3884,25.4155,745600.0
2010-11-30 13:20:00,37.62,37.65,37.59,37.6,314700.0,25.4155,25.4357,25.3952,25.4019,314700.0
2010-11-30 13:25:00,37.61,37.62,37.56,37.57,188800.0,25.4087,25.4155,25.3749,25.3817,188800.0
2010-11-30 13:30:00,37.58,37.6,37.57,37.58,122000.0,25.3884,25.4019,25.3817,25.3884,122000.0
2010-11-30 13:35:00,37.58,37.61,37.58,37.59,151900.0,25.3884,25.4087,25.3884,25.3952,151900.0
2010-11-30 13:40:00,37.59,37.61,37.5,37.51,155200.0,25.3952,25.4087,25.3344,25.3411,155200.0
2010-11-30 13:45:00,37.51,37.61,37.5,37.6,203500.0,25.3411,25.4087,25.3344,25.4019,203500.0
2010-11-30 13:50:00,37.6,37.61,37.56,37.59,211100.0,25.4019,25.4087,25.3749,25.3952,211100.0
2010-11-30 13:55:00,37.59,37.69,37.59,37.67,230800.0,25.3952,25.4627,25.3952,25.4492,230800.0
2010-11-30 14:00:00,37.67,37.73,37.67,37.71,248000.0,25.4492,25.4898,25.4492,25.4763,248000.0
2010-11-30 14:05:00,37.71,37.79,37.7,37.74,290900.0,25.4763,25.5303,25.4695,25.4965,290900.0
2010-11-30 14:10:00,37.74,37.74,37.67,37.68,184400.0,25.4965,25.4965,25.4492,25.456,184400.0
2010-11-30 14:15:00,37.68,37.68,37.57,37.62,335300.0,25.456,25.456,25.3817,25.4155,335300.0
2010-11-30 14:20:00,37.62,37.65,37.52,37.52,262900.0,25.4155,25.4357,25.3479,25.3479,262900.0
2010-11-30 14:25:00,37.52,37.55,37.43,37.45,375900.0,25.3479,25.3682,25.2871,25.3006,375900.0
2010-11-30 14:30:00,37.45,37.48,37.41,37.43,279400.0,25.3006,25.3209,25.2736,25.2871,279400.0
2010-11-30 14:35:00,37.44,37.5,37.41,37.46,297200.0,25.2938,25.3344,25.2736,25.3074,297200.0
2010-11-30 14:40:00,37.46,37.55,37.46,37.54,314600.0,25.3074,25.3682,25.3074,25.3614,314600.0
2010-11-30 14:45:00,37.54,37.61,37.53,37.59,209900.0,25.3614,25.4087,25.3547,25.3952,209900.0
2010-11-30 14:50:00,37.6,37.61,37.58,37.6,263000.0,25.4019,25.4087,25.3884,25.4019,263000.0
2010-11-30 14:55:00,37.59,37.7,37.59,37.6,310300.0,25.3952,25.4695,25.3952,25.4019,310300.0
2010-11-30 15:00:00,37.61,37.69,37.6,37.69,235500.0,25.4087,25.4627,25.4019,25.4627,235500.0
2010-11-30 15:05:00,37.69,37.7,37.6,37.6,221800.0,25.4627,25.4695,25.4019,25.4019,221800.0
2010-11-30 15:10:00,37.61,37.61,37.51,37.55,345000.0,25.4087,25.4087,25.3411,25.3682,345000.0
2010-11-30 15:15:00,37.55,37.58,37.53,37.56,264500.0,25.3682,25.3884,25.3547,25.3749,264500.0
2010-11-30 15:20:00,37.57,37.67,37.56,37.65,253900.0,25.3817,25.4492,25.3749,25.4357,253900.0
2010-11-30 15:25:00,37.64,37.66,37.57,37.65,373400.0,25.429,25.4425,25.3817,25.4357,373400.0
2010-11-30 15:30:00,37.65,37.67,37.55,37.56,259000.0,25.4357,25.4492,25.3682,25.3749,259000.0
2010-11-30 15:35:00,37.55,37.6,37.54,37.54,278200.0,25.3682,25.4019,25.3614,25.3614,278200.0
2010-11-30 15:40:00,37.54,37.54,37.44,37.45,596400.0,25.3614,25.3614,25.2938,25.3006,596400.0
2010-11-30 15:45:00,37.45,37.52,37.42,37.44,616400.0,25.3006,25.3479,25.2803,25.2938,616400.0
2010-11-30 15:50:00,37.43,37.54,37.39,37.48,848500.0,25.2871,25.3614,25.2601,25.3209,848500.0
2010-11-30 15:55:00,37.47,37.49,37.38,37.38,1524800.0,25.3141,25.3276,25.2533,25.2533,1524800.0
2010-12-01 09:30:00,37.98,38.05,37.65,37.67,1015800.0,25.6587,25.706,25.4357,25.4492,1015800.0
2010-12-01 09:35:00,37.65,37.98,37.65,37.89,1368800.0,25.4357,25.6587,25.4357,25.5979,1368800.0
2010-12-01 09:40:00,37.9,37.92,37.78,37.92,1021800.0,25.6046,25.6181,25.5235,25.6181,1021800.0
2010-12-01 09:45:00,37.91,37.93,37.8,37.81,598800.0,25.6114,25.6249,25.5371,25.5438,598800.0
2010-12-01 09:50:00,37.81,37.86,37.8,37.84,398700.0,25.5438,25.5776,25.5371,25.5641,398700.0
2010-12-01 09:55:00,37.85,37.92,37.85,37.91,582600.0,25.5708,25.6181,25.5708,25.6114,582600.0
2010-12-01 10:00:00,37.9,37.94,37.81,37.9,516700.0,25.6046,25.6316,25.5438,25.6046,516700.0
2010-12-01 10:05:00,37.91,37.96,37.85,37.95,806700.0,25.6114,25.6452,25.5708,25.6384,806700.0
2010-12-01 10:10:00,37.95,37.97,37.85,37.88,411200.0,25.6384,25.6519,25.5708,25.5911,411200.0
2010-12-01 10:15:00,37.88,37.94,37.87,37.9,286900.0,25.5911,25.6316,25.5843,25.6046,286900.0
2010-12-01 10:20:00,37.9,37.92,37.84,37.86,253400.0,25.6046,25.6181,25.5641,25.5776,253400.0
2010-12-01 10:25:00,37.85,37.86,37.78,37.82,472400.0,25.5708,25.5776,25.5235,25.5506,472400.0
2010-12-01 10:30:00,37.82,37.89,37.81,37.84,348800.0,25.5506,25.5979,25.5438,25.5641,348800.0
2010-12-01 10:35:00,37.84,37.87,37.83,37.86,289800.0,25.5641,25.5843,25.5573,25.5776,289800.0
2010-12-01 10:40:00,37.86,37.87,37.83,37.86,228100.0,25.5776,25.5843,25.5573,25.5776,228100.0
2010-12-01 10:45:00,37.85,37.9,37.79,37.79,321000.0,25.5708,25.6046,25.5303,25.5303,321000.0
2010-12-01 10:50:00,37.79,37.83,37.79,37.81,190500.0,25.5303,25.5573,25.5303,25.5438,190500.0
2010-12-01 10:55:00,37.81,37.83,37.76,37.77,219700.0,25.5438,25.5573,25.51,25.5168,219700.0
2010-12-01 11:00:00,37.77,37.82,37.75,37.81,277000.0,25.5168,25.5506,25.5033,25.5438,277000.0
2010-12-01 11:05:00,37.8,37.81,37.78,37.79,169300.0,25.5371,25.5438,25.5235,25.5303,169300.0
2010-12-01 11:10:00,37.78,37.81,37.78,37.79,172700.0,25.5235,25.5438,25.5235,25.5303,172700.0
2010-12-01 11:15:00,37.79,37.81,37.77,37.79,177600.0,25.5303,25.5438,25.5168,25.5303,177600.0
2010-12-01 11:20:00,37.8,37.8,37.75,37.75,232800.0,25.5371,25.5371,25.5033,25.5033,232800.0
2010-12-01 11:25:00,37.76,37.76,37.71,37.72,223700.0,25.51,25.51,25.4763,25.483,223700.0
2010-12-01 11:30:00,37.72,37.74,37.7,37.71,129900.0,25.483,25.4965,25.4695,25.4763,129900.0
2010-12-01 11:35:00,37.7,37.76,37.7,37.75,279700.0,25.4695,25.51,25.4695,25.5033,279700.0
2010-12-01 11:40:00,37.76,37.8,37.74,37.78,198200.0,25.51,25.5371,25.4965,25.5235,198200.0
2010-12-01 11:45:00,37.77,37.8,37.76,37.79,113200.0,25.5168,25.5371,25.51,25.5303,113200.0
2010-12-01 11:50:00,37.79,37.96,37.79,37.94,639100.0,25.5303,25.6452,25.5303,25.6316,639100.0
2010-12-01 11:55:00,37.95,38.03,37.91,38.02,707600.0,25.6384,25.6924,25.6114,25.6857,707600.0
2010-12-01 12:00:00,38.01,38.07,37.98,37.99,477100.0,25.6789,25.7195,25.6587,25.6654,477100.0
2010-12-01 12:05:00,37.99,38.02,37.92,37.93,291100.0,25.6654,25.6857,25.6181,25.6249,291100.0
2010-12-01 12:10:00,37.92,37.95,37.9,37.9,242900.0,25.6181,25.6384,25.6046,25.6046,242900.0
2010-12-01 12:15:00,37.9,37.99,37.86,37.98,351400.0,25.6046,25.6654,25.5776,25.6587,351400.0
2010-12-01 12:20:00,37.98,38.07,37.98,38.07,501800.0,25.6587,25.7195,25.6587,25.7195,501800.0
2010-12-01 12:25:00,38.07,38.12,38.05,38.1,439100.0,25.7195,25.7532,25.706,25.7397,439100.0
2010-12-01 12:30:00,38.1,38.12,38.02,38.02,265800.0,25.7397,25.7532,25.6857,25.6857,265800.0
2010-12-01 12:35:00,38.02,38.04,37.98,38.0,216600.0,25.6857,25.6992,25.6587,25.6722,216600.0
2010-12-01 12:40:00,37.99,38.04,37.99,38.02,158700.0,25.6654,25.6992,25.6654,25.6857,158700.0
2010-12-01 12:45:00,38.02,38.04,37.99,38.03,377600.0,25.6857,25.6992,25.6654,25.6924,377600.0
2010-12-01 12:50:00,38.03,38.09,38.02,38.07,169000.0,25.6924,25.733,25.6857,25.7195,169000.0
2010-12-01 12:55:00,38.07,38.07,38.03,38.04,185400.0,25.7195,25.7195,25.6924,25.6992,185400.0
2010-12-01 13:00:00,38.04,38.09,38.03,38.08,150500.0,25.6992,25.733,25.6924,25.7262,150500.0
2010-12-01 13:05:00,38.09,38.14,38.08,38.09,400900.0,25.733,25.7668,25.7262,25.733,400900.0
2010-12-01 13:10:00,38.09,38.17,38.08,38.15,175000.0,25.733,25.787,25.7262,25.7735,175000.0
2010-12-01 13:15:00,38.15,38.16,38.06,38.06,331000.0,25.7735,25.7803,25.7127,25.7127,331000.0
2010-12-01 13:20:00,38.06,38.11,38.04,38.08,343700.0,25.7127,25.7465,25.6992,25.7262,343700.0
2010-12-01 13:25:00,38.08,38.09,38.04,38.06,161400.0,25.7262,25.733,25.6992,25.7127,161400.0
2010-12-01 13:30:00,38.06,38.1,38.04,38.06,205200.0,25.7127,25.7397,25.6992,25.7127,205200.0
2010-12-01 13:35:00,38.06,38.1,38.04,38.09,188800.0,25.7127,25.7397,25.6992,25.733,188800.0
2010-12-01 13:40:00,38.09,38.1,38.04,38.09,169200.0,25.733,25.7397,25.6992,25.733,169200.0
2010-12-01 13:45:00,38.09,38.12,38.07,38.11,169400.0,25.733,25.7532,25.7195,25.7465,169400.0
2010-12-01 13:50:00,38.1,38.11,38.07,38.08,111500.0,25.7397,25.7465,25.7195,25.7262,111500.0
2010-12-01 13:55:00,38.08,38.12,38.08,38.1,144900.0,25.7262,25.7532,25.7262,25.7397,144900.0
2010-12-01 14:00:00,38.1,38.13,38.09,38.1,214700.0,25.7397,25.76,25.733,25.7397,214700.0
2010-12-01 14:05:00,38.11,38.11,38.07,38.08,194600.0,25.7465,25.7465,25.7195,25.7262,194600.0
2010-12-01 14:10:00,38.08,38.14,38.08,38.11,173500.0,25.7262,25.7668,25.7262,25.7465,173500.0
2010-12-01 14:15:00,38.11,38.16,38.09,38.16,228400.0,25.7465,25.7803,25.733,25.7803,228400.0
2010-12-01 14:20:00,38.15,38.16,38.11,38.12,234900.0,25.7735,25.7803,25.7465,25.7532,234900.0
2010-12-01 14:25:00,38.12,38.15,38.11,38.12,153900.0,25.7532,25.7735,25.7465,25.7532,153900.0
2010-12-01 14:30:00,38.13,38.14,38.08,38.08,343400.0,25.76,25.7668,25.7262,25.7262,343400.0
2010-12-01 14:35:00,38.08,38.15,38.08,38.13,186800.0,25.7262,25.7735,25.7262,25.76,186800.0
2010-12-01 14:40:00,38.13,38.15,38.12,38.15,163600.0,25.76,25.7735,25.7532,25.7735,163600.0
2010-12-01 14:45:00,38.15,38.19,38.14,38.14,298300.0,25.7735,25.8005,25.7668,25.7668,298300.0
2010-12-01 14:50:00,38.15,38.16,38.13,38.13,198500.0,25.7735,25.7803,25.76,25.76,198500.0
2010-12-01 14:55:00,38.14,38.16,38.13,38.15,522900.0,25.7668,25.7803,25.76,25.7735,522900.0
2010-12-01 15:00:00,38.15,38.15,38.06,38.08,547000.0,25.7735,25.7735,25.7127,25.7262,547000.0
2010-12-01 15:05:00,38.08,38.13,38.07,38.08,183100.0,25.7262,25.76,25.7195,25.7262,183100.0
2010-12-01 15:10:00,38.08,38.13,38.05,38.08,235200.0,25.7262,25.76,25.706,25.7262,235200.0
2010-12-01 15:15:00,38.08,38.1,38.07,38.08,313000.0,25.7262,25.7397,25.7195,25.7262,313000.0
2010-12-01 15:20:00,38.08,38.12,38.08,38.1,399900.0,25.7262,25.7532,25.7262,25.7397,399900.0
2010-12-01 15:25:00,38.1,38.18,38.09,38.11,381600.0,25.7397,25.7938,25.733,25.7465,381600.0
2010-12-01 15:30:00,38.11,38.12,38.07,38.07,246800.0,25.7465,25.7532,25.7195,25.7195,246800.0
2010-12-01 15:35:00,38.08,38.14,38.07,38.14,376200.0,25.7262,25.7668,25.7195,25.7668,376200.0
2010-12-01 15:40:00,38.14,38.15,38.12,38.13,403700.0,25.7668,25.7735,25.7532,25.76,403700.0
2010-12-01 15:45:00,38.14,38.17,38.06,38.1,721100.0,25.7668,25.787,25.7127,25.7397,721100.0
2010-12-01 15:50:00,38.1,38.12,38.06,38.07,774500.0,25.7397,25.7532,25.7127,25.7195,774500.0
2010-12-01 15:55:00,38.07,38.18,38.03,38.17,2434100.0,25.7195,25.7938,25.6924,25.787,2434100.0
2010-12-02 09:30:00,38.42,38.47,38.33,38.45,829000.0,25.9559,25.9897,25.8951,25.9762,829000.0
2010-12-02 09:35:00,38.44,38.6,38.41,38.59,1089100.0,25.9694,26.0775,25.9492,26.0708,1089100.0
2010-12-02 09:40:00,38.59,38.72,38.58,38.7,1029100.0,26.0708,26.1586,26.064,26.1451,1029100.0
2010-12-02 09:45:00,38.69,38.71,38.57,38.63,670000.0,26.1383,26.1518,26.0573,26.0978,670000.0
2010-12-02 09:50:00,38.64,38.75,38.56,38.6,1686100.0,26.1045,26.1789,26.0505,26.0775,1686100.0
2010-12-02 09:55:00,38.6,38.74,38.59,38.72,572300.0,26.0775,26.1721,26.0708,26.1586,572300.0
2010-12-02 10:00:00,38.72,38.96,38.7,38.96,986000.0,26.1586,26.3207,26.1451,26.3207,986000.0
2010-12-02 10:05:00,38.96,38.96,38.79,38.82,1113000.0,26.3207,26.3207,26.2059,26.2262,1113000.0
2010-12-02 10:10:00,38.82,39.0,38.82,39.0,709400.0,26.2262,26.3478,26.2262,26.3478,709400.0
2010-12-02 10:15:00,38.99,39.03,38.93,38.96,582300.0,26.341,26.368,26.3005,26.3207,582300.0
2010-12-02 10:20:00,38.96,39.09,38.93,39.08,603100.0,26.3207,26.4086,26.3005,26.4018,603100.0
2010-12-02 10:25:00,39.08,39.11,39.02,39.06,755200.0,26.4018,26.4221,26.3613,26.3883,755200.0
2010-12-02 10:30:00,39.06,39.09,39.01,39.07,702800.0,26.3883,26.4086,26.3545,26.3951,702800.0
2010-12-02 10:35:00,39.06,39.16,39.04,39.15,679100.0,26.3883,26.4559,26.3748,26.4491,679100.0
2010-12-02 10:40:00,39.15,39.24,39.1,39.12,911400.0,26.4491,26.5099,26.4153,26.4288,911400.0
2010-12-02 10:45:00,39.12,39.22,39.12,39.21,389500.0,26.4288,26.4964,26.4288,26.4896,389500.0
2010-12-02 10:50:00,39.22,39.25,39.18,39.19,635600.0,26.4964,26.5167,26.4694,26.4761,635600.0
2010-12-02 10:55:00,39.19,39.19,39.12,39.18,696600.0,26.4761,26.4761,26.4288,26.4694,696600.0
2010-12-02 11:00:00,39.18,39.22,39.15,39.18,297400.0,26.4694,26.4964,26.4491,26.4694,297400.0
2010-12-02 11:05:00,39.19,39.19,39.15,39.15,354200.0,26.4761,26.4761,26.4491,26.4491,354200.0
2010-12-02 11:10:00,39.16,39.25,39.13,39.22,361800.0,26.4559,26.5167,26.4356,26.4964,361800.0
2010-12-02 11:15:00,39.21,39.25,39.18,39.24,277800.0,26.4896,26.5167,26.4694,26.5099,277800.0
2010-12-02 11:20:00,39.24,39.27,39.16,39.2,359400.0,26.5099,26.5302,26.4559,26.4829,359400.0
2010-12-02 11:25:00,39.2,39.23,39.15,39.21,268600.0,26.4829,26.5031,26.4491,26.4896,268600.0
2010-12-02 11:30:00,39.22,39.23,39.17,39.21,301200.0,26.4964,26.5031,26.4626,26.4896,301200.0
2010-12-02 11:35:00,39.2,39.23,39.16,39.17,258600.0,26.4829,26.5031,26.4559,26.4626,258600.0
2010-12-02 11:40:00,39.18,39.22,39.16,39.16,164800.0,26.4694,26.4964,26.4559,26.4559,164800.0
2010-12-02 11:45:00,39.16,39.2,39.15,39.19,166800.0,26.4559,26.4829,26.4491,26.4761,166800.0
2010-12-02 11:50:00,39.19,39.21,39.12,39.13,389800.0,26.4761,26.4896,26.4288,26.4356,389800.0
2010-12-02 11:55:00,39.13,39.15,39.1,39.13,261800.0,26.4356,26.4491,26.4153,26.4356,261800.0
2010-12-02 12:00:00,39.13,39.18,39.09,39.09,365200.0,26.4356,26.4694,26.4086,26.4086,365200.0
2010-12-02 12:05:00,39.09,39.13,39.08,39.09,247400.0,26.4086,26.4356,26.4018,26.4086,247400.0
2010-12-02 12:10:00,39.08,39.13,39.07,39.1,282500.0,26.4018,26.4356,26.3951,26.4153,282500.0
2010-12-02 12:15:00,39.09,39.18,39.09,39.15,239000.0,26.4086,26.4694,26.4086,26.4491,239000.0
2010-12-02 12:20:00,39.16,39.16,39.11,39.14,133000.0,26.4559,26.4559,26.4221,26.4423,133000.0
2010-12-02 12:25:00,39.14,39.15,39.1,39.12,183500.0,26.4423,26.4491,26.4153,26.4288,183500.0
2010-12-02 12:30:00,39.11,39.16,39.1,39.15,262100.0,26.4221,26.4559,26.4153,26.4491,262100.0
2010-12-02 12:35:00,39.15,39.21,39.13,39.2,204500.0,26.4491,26.4896,26.4356,26.4829,204500.0
2010-12-02 12:40:00,39.21,39.27,39.2,39.26,235900.0,26.4896,26.5302,26.4829,26.5234,235900.0
2010-12-02 12:45:00,39.26,39.27,39.2,39.24,249100.0,26.5234,26.5302,26.4829,26.5099,249100.0
2010-12-02 12:50:00,39.22,39.26,39.19,39.2,248400.0,26.4964,26.5234,26.4761,26.4829,248400.0
2010-12-02 12:55:00,39.2,39.21,39.15,39.17,186200.0,26.4829,26.4896,26.4491,26.4626,186200.0
2010-12-02 13:00:00,39.17,39.18,39.13,39.14,158500.0,26.4626,26.4694,26.4356,26.4423,158500.0
2010-12-02 13:05:00,39.14,39.17,39.12,39.12,151600.0,26.4423,26.4626,26.4288,26.4288,151600.0
2010-12-02 13:10:00,39.13,39.13,39.06,39.08,262100.0,26.4356,26.4356,26.3883,26.4018,262100.0
2010-12-02 13:15:00,39.08,39.1,38.92,38.99,883200.0,26.4018,26.4153,26.2937,26.341,883200.0
2010-12-02 13:20:00,38.98,39.08,38.95,39.04,717200.0,26.3342,26.4018,26.314,26.3748,717200.0
2010-12-02 13:25:00,39.03,39.08,38.98,39.08,280400.0,26.368,26.4018,26.3342,26.4018,280400.0
2010-12-02 13:30:00,39.07,39.08,38.97,39.02,956300.0,26.3951,26.4018,26.3275,26.3613,956300.0
2010-12-02 13:35:00,39.01,39.06,38.99,39.06,232100.0,26.3545,26.3883,26.341,26.3883,232100.0
2010-12-02 13:40:00,39.06,39.09,39.05,39.07,270000.0,26.3883,26.4086,26.3815,26.3951,270000.0
2010-12-02 13:45:00,39.06,39.18,39.06,39.18,372900.0,26.3883,26.4694,26.3883,26.4694,372900.0
2010-12-02 13:50:00,39.17,39.23,39.17,39.22,375100.0,26.4626,26.5031,26.4626,26.4964,375100.0
2010-12-02 13:55:00,39.22,39.23,39.13,39.17,214900.0,26.4964,26.5031,26.4356,26.4626,214900.0
2010-12-02 14:00:00,39.17,39.18,39.13,39.16,174000.0,26.4626,26.4694,26.4356,26.4559,174000.0
2010-12-02 14:05:00,39.16,39.23,39.15,39.21,285200.0,26.4559,26.5031,26.4491,26.4896,285200.0
2010-12-02 14:10:00,39.2,39.24,39.19,39.23,103500.0,26.4829,26.5099,26.4761,26.5031,103500.0
2010-12-02 14:15:00,39.23,39.27,39.21,39.27,366000.0,26.5031,26.5302,26.4896,26.5302,366000.0
2010-12-02 14:20:00,39.28,39.34,39.28,39.3,402500.0,26.5369,26.5775,26.5369,26.5504,402500.0
2010-12-02 14:25:00,39.31,39.34,39.28,39.3,218200.0,26.5572,26.5775,26.5369,26.5504,218200.0
2010-12-02 14:30:00,39.3,39.32,39.28,39.29,176000.0,26.5504,26.5639,26.5369,26.5437,176000.0
2010-12-02 14:35:00,39.29,39.3,39.24,39.24,186400.0,26.5437,26.5504,26.5099,26.5099,186400.0
2010-12-02 14:40:00,39.24,39.28,39.23,39.28,341500.0,26.5099,26.5369,26.5031,26.5369,341500.0
2010-12-02 14:45:00,39.27,39.31,39.26,39.3,240400.0,26.5302,26.5572,26.5234,26.5504,240400.0
2010-12-02 14:50:00,39.31,39.31,39.23,39.24,289400.0,26.5572,26.5572,26.5031,26.5099,289400.0
2010-12-02 14:55:00,39.25,39.26,39.21,39.21,265200.0,26.5167,26.5234,26.4896,26.4896,265200.0
2010-12-02 15:00:00,39.21,39.26,39.2,39.22,480300.0,26.4896,26.5234,26.4829,26.4964,480300.0
2010-12-02 15:05:00,39.22,39.23,39.15,39.21,344400.0,26.4964,26.5031,26.4491,26.4896,344400.0
2010-12-02 15:10:00,39.2,39.25,39.17,39.25,312200.0,26.4829,26.5167,26.4626,26.5167,312200.0
2010-12-02 15:15:00,39.24,39.3,39.23,39.29,393100.0,26.5099,26.5504,26.5031,26.5437,393100.0
2010-12-02 15:20:00,39.29,39.38,39.29,39.38,575300.0,26.5437,26.6045,26.5437,26.6045,575300.0
2010-12-02 15:25:00,39.38,39.38,39.33,39.33,248000.0,26.6045,26.6045,26.5707,26.5707,248000.0
2010-12-02 15:30:00,39.33,39.33,39.29,39.33,551600.0,26.5707,26.5707,26.5437,26.5707,551600.0
2010-12-02 15:35:00,39.32,39.33,39.26,39.27,483600.0,26.5639,26.5707,26.5234,26.5302,483600.0
2010-12-02 15:40:00,39.27,39.29,39.24,39.25,496100.0,26.5302,26.5437,26.5099,26.5167,496100.0
2010-12-02 15:45:00,39.24,39.28,39.22,39.28,672900.0,26.5099,26.5369,26.4964,26.5369,672900.0
2010-12-02 15:50:00,39.28,39.29,39.24,39.27,811300.0,26.5369,26.5437,26.5099,26.5302,811300.0
2010-12-02 15:55:00,39.27,39.35,39.26,39.29,2864000.0,26.5302,26.5842,26.5234,26.5437,2864000.0
2010-12-03 09:30:00,39.08,39.22,39.06,39.17,975700.0,26.4018,26.4964,26.3883,26.4626,975700.0
2010-12-03 09:35:00,39.16,39.2,38.92,39.05,771100.0,26.4559,26.4829,26.2937,26.3815,771100.0
2010-12-03 09:40:00,39.05,39.08,38.95,39.05,644100.0,26.3815,26.4018,26.314,26.3815,644100.0
2010-12-03 09:45:00,39.05,39.09,39.02,39.05,654600.0,26.3815,26.4086,26.3613,26.3815,654600.0
2010-12-03 09:50:00,39.05,39.09,38.92,38.92,578500.0,26.3815,26.4086,26.2937,26.2937,578500.0
2010-12-03 09:55:00,38.92,38.95,38.84,38.93,599600.0,26.2937,26.314,26.2397,26.3005,599600.0
2010-12-03 10:00:00,38.93,39.07,38.92,39.03,547900.0,26.3005,26.3951,26.2937,26.368,547900.0
2010-12-03 10:05:00,39.03,39.1,38.97,39.01,554500.0,26.368,26.4153,26.3275,26.3545,554500.0
2010-12-03 10:10:00,39.01,39.01,38.88,38.9,481300.0,26.3545,26.3545,26.2667,26.2802,481300.0
2010-12-03 10:15:00,38.89,38.95,38.81,38.89,436900.0,26.2734,26.314,26.2194,26.2734,436900.0
2010-12-03 10:20:00,38.9,38.91,38.83,38.84,332400.0,26.2802,26.287,26.2329,26.2397,332400.0
2010-12-03 10:25:00,38.83,38.86,38.7,38.79,558300.0,26.2329,26.2532,26.1451,26.2059,558300.0
2010-12-03 10:30:00,38.78,38.86,38.72,38.85,502900.0,26.1991,26.2532,26.1586,26.2464,502900.0
2010-12-03 10:35:00,38.85,38.88,38.77,38.8,357200.0,26.2464,26.2667,26.1924,26.2126,357200.0
2010-12-03 10:40:00,38.8,38.92,38.79,38.85,482000.0,26.2126,26.2937,26.2059,26.2464,482000.0
2010-12-03 10:45:00,38.85,38.94,38.85,38.9,209800.0,26.2464,26.3072,26.2464,26.2802,209800.0
2010-12-03 10:50:00,38.9,39.02,38.9,39.01,454800.0,26.2802,26.3613,26.2802,26.3545,454800.0
2010-12-03 10:55:00,39.02,39.07,38.99,39.06,355300.0,26.3613,26.3951,26.341,26.3883,355300.0
2010-12-03 11:00:00,39.06,39.07,38.97,38.99,360300.0,26.3883,26.3951,26.3275,26.341,360300.0
2010-12-03 11:05:00,38.98,39.02,38.94,39.01,247800.0,26.3342,26.3613,26.3072,26.3545,247800.0
2010-12-03 11:10:00,39.02,39.02,38.97,39.0,264200.0,26.3613,26.3613,26.3275,26.3478,264200.0
2010-12-03 11:15:00,39.0,39.06,38.99,39.0,288800.0,26.3478,26.3883,26.341,26.3478,288800.0
2010-12-03 11:20:00,39.0,39.04,38.98,38.99,169500.0,26.3478,26.3748,26.3342,26.341,169500.0
2010-12-03 11:25:00,38.99,39.01,38.95,38.99,164200.0,26.341,26.3545,26.314,26.341,164200.0
2010-12-03 11:30:00,39.0,39.02,38.96,39.0,289800.0,26.3478,26.3613,26.3207,26.3478,289800.0
2010-12-03 11:35:00,39.0,39.03,38.94,38.94,283900.0,26.3478,26.368,26.3072,26.3072,283900.0
2010-12-03 11:40:00,38.94,38.97,38.91,38.91,128400.0,26.3072,26.3275,26.287,26.287,128400.0
2010-12-03 11:45:00,38.91,38.93,38.9,38.92,165500.0,26.287,26.3005,26.2802,26.2937,165500.0
2010-12-03 11:50:00,38.93,38.94,38.87,38.87,219500.0,26.3005,26.3072,26.2599,26.2599,219500.0
2010-12-03 11:55:00,38.87,38.91,38.87,38.88,113900.0,26.2599,26.287,26.2599,26.2667,113900.0
2010-12-03 12:00:00,38.88,38.93,38.87,38.9,193000.0,26.2667,26.3005,26.2599,26.2802,193000.0
2010-12-03 12:05:00,38.9,38.96,38.89,38.91,168700.0,26.2802,26.3207,26.2734,26.287,168700.0
2010-12-03 12:10:00,38.92,38.93,38.9,38.91,157400.0,26.2937,26.3005,26.2802,26.287,157400.0
2010-12-03 12:15:00,38.9,38.93,38.9,38.9,118000.0,26.2802,26.3005,26.2802,26.2802,118000.0
2010-12-03 12:20:00,38.9,38.91,38.86,38.87,126800.0,26.2802,26.287,26.2532,26.2599,126800.0
2010-12-03 12:25:00,38.87,38.88,38.8,38.84,198900.0,26.2599,26.2667,26.2126,26.2397,198900.0
2010-12-03 12:30:00,38.85,38.88,38.83,38.83,165100.0,26.2464,26.2667,26.2329,26.2329,165100.0
2010-12-03 12:35:00,38.83,38.89,38.82,38.88,215000.0,26.2329,26.2734,26.2262,26.2667,215000.0
2010-12-03 12:40:00,38.88,38.9,38.84,38.85,120400.0,26.2667,26.2802,26.2397,26.2464,120400.0
2010-12-03 12:45:00,38.84,38.87,38.84,38.86,152400.0,26.2397,26.2599,26.2397,26.2532,152400.0
2010-12-03 12:50:00,38.86,38.87,38.84,38.86,92400.0,26.2532,26.2599,26.2397,26.2532,92400.0
2010-12-03 12:55:00,38.86,38.87,38.82,38.86,195700.0,26.2532,26.2599,26.2262,26.2532,195700.0
2010-12-03 13:00:00,38.86,38.92,38.85,38.91,184300.0,26.2532,26.2937,26.2464,26.287,184300.0
2010-12-03 13:05:00,38.92,38.93,38.88,38.9,180300.0,26.2937,26.3005,26.2667,26.2802,180300.0
2010-12-03 13:10:00,38.89,38.94,38.88,38.92,110100.0,26.2734,26.3072,26.2667,26.2937,110100.0
2010-12-03 13:15:00,38.92,38.96,38.9,38.96,165500.0,26.2937,26.3207,26.2802,26.3207,165500.0
2010-12-03 13:20:00,38.95,39.0,38.95,39.0,145100.0,26.314,26.3478,26.314,26.3478,145100.0
2010-12-03 13:25:00,39.0,39.02,38.97,38.97,146800.0,26.3478,26.3613,26.3275,26.3275,146800.0
2010-12-03 13:30:00,38.98,38.99,38.94,38.97,204100.0,26.3342,26.341,26.3072,26.3275,204100.0
2010-12-03 13:35:00,38.96,38.98,38.94,38.96,160800.0,26.3207,26.3342,26.3072,26.3207,160800.0
2010-12-03 13:40:00,38.96,38.99,38.94,38.97,211800.0,26.3207,26.341,26.3072,26.3275,211800.0
2010-12-03 13:45:00,38.96,38.98,38.94,38.97,106300.0,26.3207,26.3342,26.3072,26.3275,106300.0
2010-12-03 13:50:00,38.97,39.01,38.96,39.01,122500.0,26.3275,26.3545,26.3207,26.3545,122500.0
2010-12-03 13:55:00,39.01,39.05,39.0,39.03,188500.0,26.3545,26.3815,26.3478,26.368,188500.0
2010-12-03 14:00:00,39.04,39.07,39.01,39.02,205100.0,26.3748,26.3951,26.3545,26.3613,205100.0
2010-12-03 14:05:00,39.02,39.06,39.01,39.05,328000.0,26.3613,26.3883,26.3545,26.3815,328000.0
2010-12-03 14:10:00,39.06,39.1,39.05,39.08,432400.0,26.3883,26.4153,26.3815,26.4018,432400.0
2010-12-03 14:15:00,39.08,39.14,39.07,39.13,149000.0,26.4018,26.4423,26.3951,26.4356,149000.0
2010-12-03 14:20:00,39.14,39.15,39.11,39.14,207500.0,26.4423,26.4491,26.4221,26.4423,207500.0
2010-12-03 14:25:00,39.15,39.19,39.14,39.18,165000.0,26.4491,26.4761,26.4423,26.4694,165000.0
2010-12-03 14:30:00,39.18,39.2,39.18,39.2,134400.0,26.4694,26.4829,26.4694,26.4829,134400.0
2010-12-03 14:35:00,39.21,39.24,39.2,39.21,184900.0,26.4896,26.5099,26.4829,26.4896,184900.0
2010-12-03 14:40:00,39.21,39.22,39.18,39.21,208200.0,26.4896,26.4964,26.4694,26.4896,208200.0
2010-12-03 14:45:00,39.21,39.22,39.16,39.17,136000.0,26.4896,26.4964,26.4559,26.4626,136000.0
2010-12-03 14:50:00,39.17,39.17,39.12,39.15,326800.0,26.4626,26.4626,26.4288,26.4491,326800.0
2010-12-03 14:55:00,39.16,39.19,39.14,39.19,215500.0,26.4559,26.4761,26.4423,26.4761,215500.0
2010-12-03 15:00:00,39.19,39.23,39.18,39.22,364000.0,26.4761,26.5031,26.4694,26.4964,364000.0
2010-12-03 15:05:00,39.22,39.23,39.17,39.17,250800.0,26.4964,26.5031,26.4626,26.4626,250800.0
2010-12-03 15:10:00,39.18,39.2,39.16,39.17,224700.0,26.4694,26.4829,26.4559,26.4626,224700.0
2010-12-03 15:15:00,39.18,39.23,39.17,39.22,182300.0,26.4694,26.5031,26.4626,26.4964,182300.0
2010-12-03 15:20:00,39.22,39.31,39.22,39.31,419500.0,26.4964,26.5572,26.4964,26.5572,419500.0
2010-12-03 15:25:00,39.31,39.37,39.28,39.37,364600.0,26.5572,26.5977,26.5369,26.5977,364600.0
2010-12-03 15:30:00,39.36,39.4,39.33,39.39,456100.0,26.591,26.618,26.5707,26.6112,456100.0
2010-12-03 15:35:00,39.38,39.52,39.38,39.51,778600.0,26.6045,26.6991,26.6045,26.6923,778600.0
2010-12-03 15:40:00,39.5,39.57,39.47,39.47,977800.0,26.6856,26.7328,26.6653,26.6653,977800.0
2010-12-03 15:45:00,39.48,39.6,39.47,39.59,1079200.0,26.672,26.7531,26.6653,26.7464,1079200.0
2010-12-03 15:50:00,39.58,39.66,39.55,39.66,1181300.0,26.7396,26.7936,26.7193,26.7936,1181300.0
2010-12-03 15:55:00,39.65,39.67,39.62,39.62,2526400.0,26.7869,26.8004,26.7666,26.7666,2526400.0
2010-12-06 09:30:00,39.48,39.53,39.3,39.35,492900.0,26.672,26.7058,26.5504,26.5842,492900.0
2010-12-06 09:35:00,39.35,39.63,39.33,39.62,576300.0,26.5842,26.7734,26.5707,26.7666,576300.0
2010-12-06 09:40:00,39.63,39.77,39.55,39.73,667400.0,26.7734,26.868,26.7193,26.8409,667400.0
2010-12-06 09:45:00,39.73,39.85,39.69,39.72,769800.0,26.8409,26.922,26.8139,26.8342,769800.0
2010-12-06 09:50:00,39.72,39.74,39.61,39.63,461600.0,26.8342,26.8477,26.7599,26.7734,461600.0
2010-12-06 09:55:00,39.62,39.68,39.58,39.64,378200.0,26.7666,26.8072,26.7396,26.7801,378200.0
2010-12-06 10:00:00,39.64,39.77,39.63,39.77,541700.0,26.7801,26.868,26.7734,26.868,541700.0
2010-12-06 10:05:00,39.76,39.82,39.76,39.8,354100.0,26.8612,26.9017,26.8612,26.8882,354100.0
2010-12-06 10:10:00,39.81,39.86,39.72,39.78,394500.0,26.895,26.9288,26.8342,26.8747,394500.0
2010-12-06 10:15:00,39.78,39.84,39.75,39.83,362500.0,26.8747,26.9152,26.8544,26.9085,362500.0
2010-12-06 10:20:00,39.82,39.9,39.79,39.88,499800.0,26.9017,26.9558,26.8815,26.9423,499800.0
2010-12-06 10:25:00,39.88,39.94,39.82,39.93,501700.0,26.9423,26.9828,26.9017,26.9761,501700.0
2010-12-06 10:30:00,39.93,39.95,39.81,39.83,235900.0,26.9761,26.9896,26.895,26.9085,235900.0
2010-12-06 10:35:00,39.84,39.84,39.75,39.77,324400.0,26.9152,26.9152,26.8544,26.868,324400.0
2010-12-06 10:40:00,39.77,39.78,39.7,39.74,243700.0,26.868,26.8747,26.8207,26.8477,243700.0
2010-12-06 10:45:00,39.74,39.74,39.66,39.7,188300.0,26.8477,26.8477,26.7936,26.8207,188300.0
2010-12-06 10:50:00,39.7,39.71,39.59,39.65,207900.0,26.8207,26.8274,26.7464,26.7869,207900.0
2010-12-06 10:55:00,39.65,39.66,39.61,39.65,253200.0,26.7869,26.7936,26.7599,26.7869,253200.0
2010-12-06 11:00:00,39.66,39.69,39.62,39.63,174400.0,26.7936,26.8139,26.7666,26.7734,174400.0
2010-12-06 11:05:00,39.63,39.69,39.62,39.69,132400.0,26.7734,26.8139,26.7666,26.8139,132400.0
2010-12-06 11:10:00,39.69,39.76,39.67,39.71,301800.0,26.8139,26.8612,26.8004,26.8274,301800.0
2010-12-06 11:15:00,39.71,39.72,39.62,39.62,178700.0,26.8274,26.8342,26.7666,26.7666,178700.0
2010-12-06 11:20:00,39.62,39.68,39.62,39.63,141000.0,26.7666,26.8072,26.7666,26.7734,141000.0
2010-12-06 11:25:00,39.63,39.67,39.58,39.67,166300.0,26.7734,26.8004,26.7396,26.8004,166300.0
2010-12-06 11:30:00,39.67,39.67,39.59,39.59,171400.0,26.8004,26.8004,26.7464,26.7464,171400.0
2010-12-06 11:35:00,39.59,39.63,39.57,39.57,155200.0,26.7464,26.7734,26.7328,26.7328,155200.0
2010-12-06 11:40:00,39.57,39.62,39.55,39.57,180900.0,26.7328,26.7666,26.7193,26.7328,180900.0
2010-12-06 11:45:00,39.56,39.61,39.5,39.51,325000.0,26.7261,26.7599,26.6856,26.6923,325000.0
2010-12-06 11:50:00,39.5,39.53,39.46,39.47,244300.0,26.6856,26.7058,26.6585,26.6653,244300.0
2010-12-06 11:55:00,39.46,39.57,39.46,39.56,146600.0,26.6585,26.7328,26.6585,26.7261,146600.0
2010-12-06 12:00:00,39.56,39.61,39.54,39.55,316200.0,26.7261,26.7599,26.7126,26.7193,316200.0
2010-12-06 12:05:00,39.55,39.56,39.5,39.5,199000.0,26.7193,26.7261,26.6856,26.6856,199000.0
2010-12-06 12:10:00,39.5,39.55,39.45,39.53,181800.0,26.6856,26.7193,26.6518,26.7058,181800.0
2010-12-06 12:15:00,39.54,39.55,39.51,39.53,163100.0,26.7126,26.7193,26.6923,26.7058,163100.0
2010-12-06 12:20:00,39.53,39.54,39.47,39.49,228000.0,26.7058,26.7126,26.6653,26.6788,228000.0
2010-12-06 12:25:00,39.49,39.51,39.47,39.49,190000.0,26.6788,26.6923,26.6653,26.6788,190000.0
2010-12-06 12:30:00,39.49,39.58,39.49,39.58,174300.0,26.6788,26.7396,26.6788,26.7396,174300.0
2010-12-06 12:35:00,39.57,39.58,39.54,39.56,133500.0,26.7328,26.7396,26.7126,26.7261,133500.0
2010-12-06 12:40:00,39.55,39.58,39.54,39.54,194100.0,26.7193,26.7396,26.7126,26.7126,194100.0
2010-12-06 12:45:00,39.55,39.57,39.54,39.57,107200.0,26.7193,26.7328,26.7126,26.7328,107200.0
2010-12-06 12:50:00,39.57,39.6,39.56,39.57,174200.0,26.7328,26.7531,26.7261,26.7328,174200.0
2010-12-06 12:55:00,39.58,39.65,39.57,39.64,210900.0,26.7396,26.7869,26.7328,26.7801,210900.0
2010-12-06 13:00:00,39.63,39.66,39.6,39.66,238100.0,26.7734,26.7936,26.7531,26.7936,238100.0
2010-12-06 13:05:00,39.66,39.68,39.65,39.66,109500.0,26.7936,26.8072,26.7869,26.7936,109500.0
2010-12-06 13:10:00,39.67,39.68,39.65,39.67,183200.0,26.8004,26.8072,26.7869,26.8004,183200.0
2010-12-06 13:15:00,39.67,39.7,39.66,39.69,155300.0,26.8004,26.8207,26.7936,26.8139,155300.0
2010-12-06 13:20:00,39.69,39.73,39.68,39.73,170200.0,26.8139,26.8409,26.8072,26.8409,170200.0
2010-12-06 13:25:00,39.73,39.75,39.7,39.75,177600.0,26.8409,26.8544,26.8207,26.8544,177600.0
2010-12-06 13:30:00,39.74,39.78,39.73,39.75,227600.0,26.8477,26.8747,26.8409,26.8544,227600.0
2010-12-06 13:35:00,39.76,39.81,39.75,39.75,360300.0,26.8612,26.895,26.8544,26.8544,360300.0
2010-12-06 13:40:00,39.76,39.79,39.75,39.79,200900.0,26.8612,26.8815,26.8544,26.8815,200900.0
2010-12-06 13:45:00,39.79,39.8,39.76,39.78,300900.0,26.8815,26.8882,26.8612,26.8747,300900.0
2010-12-06 13:50:00,39.78,39.79,39.75,39.76,136200.0,26.8747,26.8815,26.8544,26.8612,136200.0
2010-12-06 13:55:00,39.76,39.79,39.72,39.77,271500.0,26.8612,26.8815,26.8342,26.868,271500.0
2010-12-06 14:00:00,39.77,39.78,39.73,39.74,142600.0,26.868,26.8747,26.8409,26.8477,142600.0
2010-12-06 14:05:00,39.75,39.79,39.75,39.79,149700.0,26.8544,26.8815,26.8544,26.8815,149700.0
2010-12-06 14:10:00,39.78,39.79,39.76,39.79,154700.0,26.8747,26.8815,26.8612,26.8815,154700.0
2010-12-06 14:15:00,39.79,39.84,39.79,39.82,228500.0,26.8815,26.9152,26.8815,26.9017,228500.0
2010-12-06 14:20:00,39.82,39.85,39.81,39.84,251900.0,26.9017,26.922,26.895,26.9152,251900.0
2010-12-06 14:25:00,39.85,39.86,39.84,39.85,221100.0,26.922,26.9288,26.9152,26.922,221100.0
2010-12-06 14:30:00,39.85,39.88,39.84,39.86,268500.0,26.922,26.9423,26.9152,26.9288,268500.0
2010-12-06 14:35:00,39.86,39.89,39.86,39.87,302200.0,26.9288,26.949,26.9288,26.9355,302200.0
2010-12-06 14:40:00,39.87,39.92,39.86,39.9,305600.0,26.9355,26.9693,26.9288,26.9558,305600.0
2010-12-06 14:45:00,39.91,39.96,39.9,39.96,300700.0,26.9625,26.9963,26.9558,26.9963,300700.0
2010-12-06 14:50:00,39.96,39.96,39.95,39.96,109700.0,26.9963,26.9963,26.9896,26.9963,109700.0
2010-12-06 14:55:00,39.95,39.96,39.94,39.95,201700.0,26.9896,26.9963,26.9828,26.9896,201700.0
2010-12-06 15:00:00,39.95,40.0,39.94,40.0,730900.0,26.9896,27.0233,26.9828,27.0233,730900.0
2010-12-06 15:05:00,40.0,40.05,39.99,40.01,690800.0,27.0233,27.0571,27.0166,27.0301,690800.0
2010-12-06 15:10:00,40.0,40.04,39.99,40.01,437800.0,27.0233,27.0504,27.0166,27.0301,437800.0
2010-12-06 15:15:00,40.0,40.01,39.9,39.9,442400.0,27.0233,27.0301,26.9558,26.9558,442400.0
2010-12-06 15:20:00,39.91,39.93,39.89,39.9,219300.0,26.9625,26.9761,26.949,26.9558,219300.0
2010-12-06 15:25:00,39.9,39.92,39.89,39.9,224100.0,26.9558,26.9693,26.949,26.9558,224100.0
2010-12-06 15:30:00,39.89,39.91,39.89,39.9,350400.0,26.949,26.9625,26.949,26.9558,350400.0
2010-12-06 15:35:00,39.9,39.93,39.9,39.92,338800.0,26.9558,26.9761,26.9558,26.9693,338800.0
2010-12-06 15:40:00,39.92,40.01,39.91,40.0,468600.0,26.9693,27.0301,26.9625,27.0233,468600.0
2010-12-06 15:45:00,40.0,40.01,39.94,39.95,396200.0,27.0233,27.0301,26.9828,26.9896,396200.0
2010-12-06 15:50:00,39.95,39.96,39.87,39.88,743200.0,26.9896,26.9963,26.9355,26.9423,743200.0
2010-12-06 15:55:00,39.88,39.92,39.87,39.89,1096800.0,26.9423,26.9693,26.9355,26.949,1096800.0
2010-12-07 09:30:00,40.31,40.46,40.26,40.29,1918100.0,27.2328,27.3341,27.199,27.2193,1918100.0
2010-12-07 09:35:00,40.3,40.33,39.98,39.98,1122900.0,27.226,27.2463,27.0098,27.0098,1122900.0
2010-12-07 09:40:00,39.98,40.38,39.98,40.09,1067800.0,27.0098,27.2801,27.0098,27.0841,1067800.0
2010-12-07 09:45:00,40.09,40.12,39.91,39.96,833700.0,27.0841,27.1044,26.9625,26.9963,833700.0
2010-12-07 09:50:00,39.96,40.01,39.82,39.88,706200.0,26.9963,27.0301,26.9017,26.9423,706200.0
2010-12-07 09:55:00,39.89,39.97,39.82,39.82,518200.0,26.949,27.0031,26.9017,26.9017,518200.0
2010-12-07 10:00:00,39.83,39.83,39.58,39.72,684400.0,26.9085,26.9085,26.7396,26.8342,684400.0
2010-12-07 10:05:00,39.73,39.75,39.43,39.47,1301100.0,26.8409,26.8544,26.6383,26.6653,1301100.0
2010-12-07 10:10:00,39.47,39.64,39.42,39.62,1285700.0,26.6653,26.7801,26.6315,26.7666,1285700.0
2010-12-07 10:15:00,39.62,39.76,39.6,39.75,923300.0,26.7666,26.8612,26.7531,26.8544,923300.0
2010-12-07 10:20:00,39.75,39.84,39.7,39.79,468300.0,26.8544,26.9152,26.8207,26.8815,468300.0
2010-12-07 10:25:00,39.79,39.86,39.77,39.77,572100.0,26.8815,26.9288,26.868,26.868,572100.0
2010-12-07 10:30:00,39.77,39.77,39.65,39.67,532800.0,26.868,26.868,26.7869,26.8004,532800.0
2010-12-07 10:35:00,39.68,39.7,39.61,39.64,279100.0,26.8072,26.8207,26.7599,26.7801,279100.0
2010-12-07 10:40:00,39.63,39.71,39.63,39.7,212700.0,26.7734,26.8274,26.7734,26.8207,212700.0
2010-12-07 10:45:00,39.7,39.83,39.69,39.81,336500.0,26.8207,26.9085,26.8139,26.895,336500.0
2010-12-07 10:50:00,39.81,39.85,39.75,39.77,246700.0,26.895,26.922,26.8544,26.868,246700.0
2010-12-07 10:55:00,39.77,39.78,39.71,39.71,286600.0,26.868,26.8747,26.8274,26.8274,286600.0
2010-12-07 11:00:00,39.71,39.72,39.65,39.69,195600.0,26.8274,26.8342,26.7869,26.8139,195600.0
2010-12-07 11:05:00,39.68,39.7,39.65,39.68,220500.0,26.8072,26.8207,26.7869,26.8072,220500.0
2010-12-07 11:10:00,39.69,39.75,39.67,39.75,413500.0,26.8139,26.8544,26.8004,26.8544,413500.0
2010-12-07 11:15:00,39.75,39.79,39.72,39.72,286500.0,26.8544,26.8815,26.8342,26.8342,286500.0
2010-12-07 11:20:00,39.72,39.79,39.71,39.76,197100.0,26.8342,26.8815,26.8274,26.8612,197100.0
2010-12-07 11:25:00,39.75,39.77,39.67,39.68,415600.0,26.8544,26.868,26.8004,26.8072,415600.0
2010-12-07 11:30:00,39.68,39.72,39.66,39.67,334900.0,26.8072,26.8342,26.7936,26.8004,334900.0
2010-12-07 11:35:00,39.67,39.67,39.61,39.64,191700.0,26.8004,26.8004,26.7599,26.7801,191700.0
2010-12-07 11:40:00,39.65,39.7,39.61,39.69,212000.0,26.7869,26.8207,26.7599,26.8139,212000.0
2010-12-07 11:45:00,39.69,39.69,39.6,39.61,224100.0,26.8139,26.8139,26.7531,26.7599,224100.0
2010-12-07 11:50:00,39.61,39.65,39.6,39.63,198800.0,26.7599,26.7869,26.7531,26.7734,198800.0
2010-12-07 11:55:00,39.64,39.68,39.6,39.64,284700.0,26.7801,26.8072,26.7531,26.7801,284700.0
2010-12-07 12:00:00,39.64,39.67,39.62,39.64,227500.0,26.7801,26.8004,26.7666,26.7801,227500.0
2010-12-07 12:05:00,39.63,39.67,39.55,39.59,450800.0,26.7734,26.8004,26.7193,26.7464,450800.0
2010-12-07 12:10:00,39.58,39.63,39.57,39.58,195800.0,26.7396,26.7734,26.7328,26.7396,195800.0
2010-12-07 12:15:00,39.58,39.59,39.44,39.51,762700.0,26.7396,26.7464,26.645,26.6923,762700.0
2010-12-07 12:20:00,39.5,39.57,39.5,39.55,571900.0,26.6856,26.7328,26.6856,26.7193,571900.0
2010-12-07 12:25:00,39.55,39.61,39.5,39.6,509300.0,26.7193,26.7599,26.6856,26.7531,509300.0
2010-12-07 12:30:00,39.6,39.66,39.58,39.63,284700.0,26.7531,26.7936,26.7396,26.7734,284700.0
2010-12-07 12:35:00,39.64,39.69,39.62,39.69,367200.0,26.7801,26.8139,26.7666,26.8139,367200.0
2010-12-07 12:40:00,39.69,39.69,39.65,39.65,167200.0,26.8139,26.8139,26.7869,26.7869,167200.0
2010-12-07 12:45:00,39.65,39.69,39.64,39.65,102900.0,26.7869,26.8139,26.7801,26.7869,102900.0
2010-12-07 12:50:00,39.65,39.7,39.63,39.68,161000.0,26.7869,26.8207,26.7734,26.8072,161000.0
2010-12-07 12:55:00,39.67,39.71,39.67,39.69,204600.0,26.8004,26.8274,26.8004,26.8139,204600.0
2010-12-07 13:00:00,39.69,39.78,39.67,39.74,263900.0,26.8139,26.8747,26.8004,26.8477,263900.0
2010-12-07 13:05:00,39.74,39.77,39.72,39.74,188100.0,26.8477,26.868,26.8342,26.8477,188100.0
2010-12-07 13:10:00,39.74,39.74,39.69,39.71,95400.0,26.8477,26.8477,26.8139,26.8274,95400.0
2010-12-07 13:15:00,39.71,39.71,39.66,39.69,107600.0,26.8274,26.8274,26.7936,26.8139,107600.0
2010-12-07 13:20:00,39.69,39.72,39.67,39.71,99600.0,26.8139,26.8342,26.8004,26.8274,99600.0
2010-12-07 13:25:00,39.71,39.72,39.67,39.71,279300.0,26.8274,26.8342,26.8004,26.8274,279300.0
2010-12-07 13:30:00,39.71,39.72,39.63,39.64,213900.0,26.8274,26.8342,26.7734,26.7801,213900.0
2010-12-07 13:35:00,39.65,39.68,39.6,39.65,273800.0,26.7869,26.8072,26.7531,26.7869,273800.0
2010-12-07 13:40:00,39.65,39.65,39.55,39.57,205000.0,26.7869,26.7869,26.7193,26.7328,205000.0
2010-12-07 13:45:00,39.58,39.67,39.55,39.65,196000.0,26.7396,26.8004,26.7193,26.7869,196000.0
2010-12-07 13:50:00,39.65,39.67,39.62,39.62,186400.0,26.7869,26.8004,26.7666,26.7666,186400.0
2010-12-07 13:55:00,39.63,39.65,39.6,39.61,122000.0,26.7734,26.7869,26.7531,26.7599,122000.0
2010-12-07 14:00:00,39.61,39.63,39.58,39.6,300400.0,26.7599,26.7734,26.7396,26.7531,300400.0
2010-12-07 14:05:00,39.6,39.6,39.55,39.57,159000.0,26.7531,26.7531,26.7193,26.7328,159000.0
2010-12-07 14:10:00,39.58,39.6,39.55,39.56,125300.0,26.7396,26.7531,26.7193,26.7261,125300.0
2010-12-07 14:15:00,39.56,39.58,39.52,39.57,264200.0,26.7261,26.7396,26.6991,26.7328,264200.0
2010-12-07 14:20:00,39.56,39.63,39.56,39.61,186000.0,26.7261,26.7734,26.7261,26.7599,186000.0
2010-12-07 14:25:00,39.61,39.65,39.59,39.65,229900.0,26.7599,26.7869,26.7464,26.7869,229900.0
2010-12-07 14:30:00,39.65,39.7,39.64,39.7,150900.0,26.7869,26.8207,26.7801,26.8207,150900.0
2010-12-07 14:35:00,39.7,39.78,39.7,39.75,320500.0,26.8207,26.8747,26.8207,26.8544,320500.0
2010-12-07 14:40:00,39.75,39.78,39.73,39.77,195500.0,26.8544,26.8747,26.8409,26.868,195500.0
2010-12-07 14:45:00,39.77,39.79,39.74,39.76,185900.0,26.868,26.8815,26.8477,26.8612,185900.0
2010-12-07 14:50:00,39.76,39.77,39.65,39.68,280100.0,26.8612,26.868,26.7869,26.8072,280100.0
2010-12-07 14:55:00,39.67,39.7,39.45,39.49,459500.0,26.8004,26.8207,26.6518,26.6788,459500.0
2010-12-07 15:00:00,39.49,39.56,39.47,39.5,900300.0,26.6788,26.7261,26.6653,26.6856,900300.0
2010-12-07 15:05:00,39.5,39.52,39.46,39.51,599400.0,26.6856,26.6991,26.6585,26.6923,599400.0
2010-12-07 15:10:00,39.52,39.53,39.47,39.47,359600.0,26.6991,26.7058,26.6653,26.6653,359600.0
2010-12-07 15:15:00,39.47,39.47,39.35,39.45,600400.0,26.6653,26.6653,26.5842,26.6518,600400.0
2010-12-07 15:20:00,39.45,39.46,39.3,39.33,986300.0,26.6518,26.6585,26.5504,26.5707,986300.0
2010-12-07 15:25:00,39.34,39.45,39.3,39.44,720600.0,26.5775,26.6518,26.5504,26.645,720600.0
2010-12-07 15:30:00,39.45,39.49,39.33,39.37,934400.0,26.6518,26.6788,26.5707,26.5977,934400.0
2010-12-07 15:35:00,39.38,39.47,39.37,39.47,1732600.0,26.6045,26.6653,26.5977,26.6653,1732600.0
2010-12-07 15:40:00,39.47,39.48,39.35,39.35,831800.0,26.6653,26.672,26.5842,26.5842,831800.0
2010-12-07 15:45:00,39.35,39.4,39.28,39.35,996500.0,26.5842,26.618,26.5369,26.5842,996500.0
2010-12-07 15:50:00,39.31,39.35,39.27,39.28,908900.0,26.5572,26.5842,26.5302,26.5369,908900.0
2010-12-07 15:55:00,39.28,39.3,39.24,39.26,1926000.0,26.5369,26.5504,26.5099,26.5234,1926000.0
2010-12-08 09:30:00,39.36,39.55,39.06,39.49,702600.0,26.591,26.7193,26.3883,26.6788,702600.0
2010-12-08 09:35:00,39.5,39.64,39.48,39.51,1356600.0,26.6856,26.7801,26.672,26.6923,1356600.0
2010-12-08 09:40:00,39.51,39.61,39.51,39.59,468300.0,26.6923,26.7599,26.6923,26.7464,468300.0
2010-12-08 09:45:00,39.59,39.76,39.58,39.62,1117800.0,26.7464,26.8612,26.7396,26.7666,1117800.0
2010-12-08 09:50:00,39.61,39.63,39.45,39.46,832500.0,26.7599,26.7734,26.6518,26.6585,832500.0
2010-12-08 09:55:00,39.46,39.51,39.45,39.45,444500.0,26.6585,26.6923,26.6518,26.6518,444500.0
2010-12-08 10:00:00,39.46,39.46,39.38,39.41,491600.0,26.6585,26.6585,26.6045,26.6247,491600.0
2010-12-08 10:05:00,39.41,39.5,39.41,39.5,349900.0,26.6247,26.6856,26.6247,26.6856,349900.0
2010-12-08 10:10:00,39.49,39.53,39.45,39.52,516700.0,26.6788,26.7058,26.6518,26.6991,516700.0
2010-12-08 10:15:00,39.52,39.6,39.5,39.54,473200.0,26.6991,26.7531,26.6856,26.7126,473200.0
2010-12-08 10:20:00,39.54,39.56,39.44,39.46,555500.0,26.7126,26.7261,26.645,26.6585,555500.0
2010-12-08 10:25:00,39.45,39.65,39.45,39.64,516600.0,26.6518,26.7869,26.6518,26.7801,516600.0
2010-12-08 10:30:00,39.64,39.7,39.6,39.66,459600.0,26.7801,26.8207,26.7531,26.7936,459600.0
2010-12-08 10:35:00,39.65,39.67,39.55,39.57,557500.0,26.7869,26.8004,26.7193,26.7328,557500.0
2010-12-08 10:40:00,39.57,39.61,39.54,39.61,324300.0,26.7328,26.7599,26.7126,26.7599,324300.0
2010-12-08 10:45:00,39.6,39.65,39.6,39.62,274100.0,26.7531,26.7869,26.7531,26.7666,274100.0
2010-12-08 10:50:00,39.62,39.64,39.59,39.63,394500.0,26.7666,26.7801,26.7464,26.7734,394500.0
2010-12-08 10:55:00,39.63,39.7,39.62,39.7,254100.0,26.7734,26.8207,26.7666,26.8207,254100.0
2010-12-08 11:00:00,39.69,39.71,39.67,39.7,231500.0,26.8139,26.8274,26.8004,26.8207,231500.0
2010-12-08 11:05:00,39.7,39.73,39.67,39.68,320100.0,26.8207,26.8409,26.8004,26.8072,320100.0
2010-12-08 11:10:00,39.67,39.68,39.64,39.68,190600.0,26.8004,26.8072,26.7801,26.8072,190600.0
2010-12-08 11:15:00,39.68,39.7,39.64,39.65,161400.0,26.8072,26.8207,26.7801,26.7869,161400.0
2010-12-08 11:20:00,39.66,39.68,39.64,39.65,215000.0,26.7936,26.8072,26.7801,26.7869,215000.0
2010-12-08 11:25:00,39.64,39.72,39.64,39.72,515200.0,26.7801,26.8342,26.7801,26.8342,515200.0
2010-12-08 11:30:00,39.72,39.75,39.7,39.74,386000.0,26.8342,26.8544,26.8207,26.8477,386000.0
2010-12-08 11:35:00,39.74,39.76,39.7,39.72,276500.0,26.8477,26.8612,26.8207,26.8342,276500.0
2010-12-08 11:40:00,39.72,39.75,39.7,39.75,220300.0,26.8342,26.8544,26.8207,26.8544,220300.0
2010-12-08 11:45:00,39.75,39.89,39.75,39.85,443400.0,26.8544,26.949,26.8544,26.922,443400.0
2010-12-08 11:50:00,39.85,39.87,39.79,39.81,258800.0,26.922,26.9355,26.8815,26.895,258800.0
2010-12-08 11:55:00,39.8,39.84,39.79,39.82,331700.0,26.8882,26.9152,26.8815,26.9017,331700.0
2010-12-08 12:00:00,39.83,39.87,39.82,39.85,142000.0,26.9085,26.9355,26.9017,26.922,142000.0
2010-12-08 12:05:00,39.85,39.96,39.85,39.95,429700.0,26.922,26.9963,26.922,26.9896,429700.0
2010-12-08 12:10:00,39.96,40.01,39.93,39.99,774500.0,26.9963,27.0301,26.9761,27.0166,774500.0
2010-12-08 12:15:00,40.0,40.11,39.99,40.1,551100.0,27.0233,27.0977,27.0166,27.0909,551100.0
2010-12-08 12:20:00,40.1,40.12,40.04,40.04,433600.0,27.0909,27.1044,27.0504,27.0504,433600.0
2010-12-08 12:25:00,40.04,40.05,40.0,40.02,291900.0,27.0504,27.0571,27.0233,27.0369,291900.0
2010-12-08 12:30:00,40.02,40.03,39.99,40.01,267500.0,27.0369,27.0436,27.0166,27.0301,267500.0
2010-12-08 12:35:00,40.01,40.08,40.0,40.06,725500.0,27.0301,27.0774,27.0233,27.0639,725500.0
2010-12-08 12:40:00,40.06,40.11,40.03,40.11,405000.0,27.0639,27.0977,27.0436,27.0977,405000.0
2010-12-08 12:45:00,40.11,40.12,40.03,40.06,539800.0,27.0977,27.1044,27.0436,27.0639,539800.0
2010-12-08 12:50:00,40.05,40.06,39.89,39.9,430000.0,27.0571,27.0639,26.949,26.9558,430000.0
2010-12-08 12:55:00,39.89,39.97,39.89,39.96,118100.0,26.949,27.0031,26.949,26.9963,118100.0
2010-12-08 13:00:00,39.96,40.04,39.94,40.04,278900.0,26.9963,27.0504,26.9828,27.0504,278900.0
2010-12-08 13:05:00,40.03,40.06,40.0,40.03,286200.0,27.0436,27.0639,27.0233,27.0436,286200.0
2010-12-08 13:10:00,40.04,40.1,40.04,40.06,240600.0,27.0504,27.0909,27.0504,27.0639,240600.0
2010-12-08 13:15:00,40.06,40.08,40.04,40.06,243100.0,27.0639,27.0774,27.0504,27.0639,243100.0
2010-12-08 13:20:00,40.06,40.07,40.02,40.07,203500.0,27.0639,27.0706,27.0369,27.0706,203500.0
2010-12-08 13:25:00,40.07,40.09,40.03,40.07,271600.0,27.0706,27.0841,27.0436,27.0706,271600.0
2010-12-08 13:30:00,40.07,40.09,40.04,40.08,215900.0,27.0706,27.0841,27.0504,27.0774,215900.0
2010-12-08 13:35:00,40.09,40.14,40.08,40.13,204500.0,27.0841,27.1179,27.0774,27.1112,204500.0
2010-12-08 13:40:00,40.13,40.18,40.11,40.17,364300.0,27.1112,27.1449,27.0977,27.1382,364300.0
2010-12-08 13:45:00,40.16,40.19,40.14,40.14,212100.0,27.1314,27.1517,27.1179,27.1179,212100.0
2010-12-08 13:50:00,40.15,40.17,40.11,40.14,193900.0,27.1247,27.1382,27.0977,27.1179,193900.0
2010-12-08 13:55:00,40.14,40.19,40.14,40.16,173300.0,27.1179,27.1517,27.1179,27.1314,173300.0
2010-12-08 14:00:00,40.16,40.17,40.09,40.11,241000.0,27.1314,27.1382,27.0841,27.0977,241000.0
2010-12-08 14:05:00,40.11,40.14,40.07,40.11,227500.0,27.0977,27.1179,27.0706,27.0977,227500.0
2010-12-08 14:10:00,40.12,40.15,40.1,40.14,269300.0,27.1044,27.1247,27.0909,27.1179,269300.0
2010-12-08 14:15:00,40.15,40.17,40.13,40.16,341400.0,27.1247,27.1382,27.1112,27.1314,341400.0
2010-12-08 14:20:00,40.17,40.18,40.14,40.16,189900.0,27.1382,27.1449,27.1179,27.1314,189900.0
2010-12-08 14:25:00,40.16,40.16,40.1,40.12,256900.0,27.1314,27.1314,27.0909,27.1044,256900.0
2010-12-08 14:30:00,40.11,40.16,40.11,40.15,309800.0,27.0977,27.1314,27.0977,27.1247,309800.0
2010-12-08 14:35:00,40.14,40.17,40.11,40.11,356900.0,27.1179,27.1382,27.0977,27.0977,356900.0
2010-12-08 14:40:00,40.11,40.15,40.08,40.13,408600.0,27.0977,27.1247,27.0774,27.1112,408600.0
2010-12-08 14:45:00,40.12,40.14,40.07,40.09,366200.0,27.1044,27.1179,27.0706,27.0841,366200.0
2010-12-08 14:50:00,40.08,40.13,40.06,40.13,305100.0,27.0774,27.1112,27.0639,27.1112,305100.0
2010-12-08 14:55:00,40.12,40.13,40.08,40.08,351200.0,27.1044,27.1112,27.0774,27.0774,351200.0
2010-12-08 15:00:00,40.08,40.09,40.02,40.06,601500.0,27.0774,27.0841,27.0369,27.0639,601500.0
2010-12-08 15:05:00,40.05,40.08,39.96,39.96,585800.0,27.0571,27.0774,26.9963,26.9963,585800.0
2010-12-08 15:10:00,39.96,39.97,39.88,39.95,327900.0,26.9963,27.0031,26.9423,26.9896,327900.0
2010-12-08 15:15:00,39.95,39.96,39.88,39.89,338600.0,26.9896,26.9963,26.9423,26.949,338600.0
2010-12-08 15:20:00,39.89,39.97,39.89,39.95,236100.0,26.949,27.0031,26.949,26.9896,236100.0
2010-12-08 15:25:00,39.95,39.98,39.94,39.96,287700.0,26.9896,27.0098,26.9828,26.9963,287700.0
2010-12-08 15:30:00,39.96,40.02,39.92,40.01,260700.0,26.9963,27.0369,26.9693,27.0301,260700.0
2010-12-08 15:35:00,40.02,40.03,40.01,40.02,338100.0,27.0369,27.0436,27.0301,27.0369,338100.0
2010-12-08 15:40:00,40.02,40.1,40.02,40.1,695900.0,27.0369,27.0909,27.0369,27.0909,695900.0
2010-12-08 15:45:00,40.09,40.2,40.09,40.19,1359200.0,27.0841,27.1585,27.0841,27.1517,1359200.0
2010-12-08 15:50:00,40.19,40.25,40.19,40.22,1691100.0,27.1517,27.1922,27.1517,27.172,1691100.0
2010-12-08 15:55:00,40.22,40.33,40.22,40.28,2895400.0,27.172,27.2463,27.172,27.2125,2895400.0
2010-12-09 09:30:00,40.67,40.84,40.57,40.82,1647300.0,27.476,27.5908,27.4084,27.5773,1647300.0
2010-12-09 09:35:00,40.81,40.89,40.7,40.72,1198100.0,27.5706,27.6246,27.4963,27.5098,1198100.0
2010-12-09 09:40:00,40.72,40.76,40.58,40.67,1195700.0,27.5098,27.5368,27.4152,27.476,1195700.0
2010-12-09 09:45:00,40.67,40.82,40.63,40.76,689100.0,27.476,27.5773,27.449,27.5368,689100.0
2010-12-09 09:50:00,40.76,40.9,40.76,40.88,792900.0,27.5368,27.6314,27.5368,27.6179,792900.0
2010-12-09 09:55:00,40.88,40.93,40.83,40.88,895200.0,27.6179,27.6516,27.5841,27.6179,895200.0
2010-12-09 10:00:00,40.88,40.92,40.8,40.85,858400.0,27.6179,27.6449,27.5638,27.5976,858400.0
2010-12-09 10:05:00,40.85,40.96,40.83,40.94,1056700.0,27.5976,27.6719,27.5841,27.6584,1056700.0
2010-12-09 10:10:00,40.94,40.95,40.83,40.88,831400.0,27.6584,27.6651,27.5841,27.6179,831400.0
2010-12-09 10:15:00,40.87,40.88,40.76,40.76,857100.0,27.6111,27.6179,27.5368,27.5368,857100.0
2010-12-09 10:20:00,40.77,40.87,40.74,40.85,586400.0,27.5435,27.6111,27.5233,27.5976,586400.0
2010-12-09 10:25:00,40.85,40.95,40.8,40.95,653800.0,27.5976,27.6651,27.5638,27.6651,653800.0
2010-12-09 10:30:00,40.95,41.09,40.94,41.08,1348100.0,27.6651,27.7597,27.6584,27.753,1348100.0
2010-12-09 10:35:00,41.06,41.1,41.01,41.06,584000.0,27.7395,27.7665,27.7057,27.7395,584000.0
2010-12-09 10:40:00,41.06,41.09,41.02,41.04,689400.0,27.7395,27.7597,27.7124,27.7259,689400.0
2010-12-09 10:45:00,41.04,41.06,40.95,40.97,541600.0,27.7259,27.7395,27.6651,27.6787,541600.0
2010-12-09 10:50:00,40.97,41.0,40.91,40.91,494500.0,27.6787,27.6989,27.6381,27.6381,494500.0
2010-12-09 10:55:00,40.91,40.92,40.83,40.84,669300.0,27.6381,27.6449,27.5841,27.5908,669300.0
2010-12-09 11:00:00,40.84,40.92,40.83,40.86,660900.0,27.5908,27.6449,27.5841,27.6043,660900.0
2010-12-09 11:05:00,40.86,40.86,40.82,40.85,471100.0,27.6043,27.6043,27.5773,27.5976,471100.0
2010-12-09 11:10:00,40.85,40.86,40.81,40.83,528400.0,27.5976,27.6043,27.5706,27.5841,528400.0
2010-12-09 11:15:00,40.83,40.86,40.82,40.85,288600.0,27.5841,27.6043,27.5773,27.5976,288600.0
2010-12-09 11:20:00,40.84,40.85,40.82,40.83,174900.0,27.5908,27.5976,27.5773,27.5841,174900.0
2010-12-09 11:25:00,40.83,40.83,40.73,40.73,462500.0,27.5841,27.5841,27.5165,27.5165,462500.0
2010-12-09 11:30:00,40.74,40.74,40.65,40.68,543400.0,27.5233,27.5233,27.4625,27.4827,543400.0
2010-12-09 11:35:00,40.69,40.78,40.68,40.76,243600.0,27.4895,27.5503,27.4827,27.5368,243600.0
2010-12-09 11:40:00,40.76,40.83,40.75,40.77,422600.0,27.5368,27.5841,27.53,27.5435,422600.0
2010-12-09 11:45:00,40.78,40.78,40.61,40.62,410000.0,27.5503,27.5503,27.4354,27.4422,410000.0
2010-12-09 11:50:00,40.62,40.68,40.58,40.67,558000.0,27.4422,27.4827,27.4152,27.476,558000.0
2010-12-09 11:55:00,40.68,40.74,40.65,40.71,230800.0,27.4827,27.5233,27.4625,27.503,230800.0
2010-12-09 12:00:00,40.71,40.74,40.65,40.68,216600.0,27.503,27.5233,27.4625,27.4827,216600.0
2010-12-09 12:05:00,40.69,40.7,40.63,40.64,177900.0,27.4895,27.4963,27.449,27.4557,177900.0
2010-12-09 12:10:00,40.63,40.69,40.63,40.65,206300.0,27.449,27.4895,27.449,27.4625,206300.0
2010-12-09 12:15:00,40.65,40.66,40.6,40.63,134000.0,27.4625,27.4692,27.4287,27.449,134000.0
2010-12-09 12:20:00,40.63,40.72,40.63,40.71,203200.0,27.449,27.5098,27.449,27.503,203200.0
2010-12-09 12:25:00,40.7,40.81,40.7,40.8,489400.0,27.4963,27.5706,27.4963,27.5638,489400.0
2010-12-09 12:30:00,40.81,40.81,40.75,40.8,238500.0,27.5706,27.5706,27.53,27.5638,238500.0
2010-12-09 12:35:00,40.79,40.81,40.75,40.8,108200.0,27.5571,27.5706,27.53,27.5638,108200.0
2010-12-09 12:40:00,40.81,40.84,40.77,40.78,134900.0,27.5706,27.5908,27.5435,27.5503,134900.0
2010-12-09 12:45:00,40.78,40.79,40.76,40.78,97200.0,27.5503,27.5571,27.5368,27.5503,97200.0
2010-12-09 12:50:00,40.78,40.82,40.73,40.8,400600.0,27.5503,27.5773,27.5165,27.5638,400600.0
2010-12-09 12:55:00,40.79,40.8,40.75,40.77,274400.0,27.5571,27.5638,27.53,27.5435,274400.0
2010-12-09 13:00:00,40.77,40.83,40.75,40.78,457000.0,27.5435,27.5841,27.53,27.5503,457000.0
2010-12-09 13:05:00,40.78,40.78,40.75,40.77,218500.0,27.5503,27.5503,27.53,27.5435,218500.0
2010-12-09 13:10:00,40.77,40.78,40.76,40.77,197100.0,27.5435,27.5503,27.5368,27.5435,197100.0
2010-12-09 13:15:00,40.77,40.81,40.74,40.74,318700.0,27.5435,27.5706,27.5233,27.5233,318700.0
2010-12-09 13:20:00,40.74,40.79,40.73,40.76,334300.0,27.5233,27.5571,27.5165,27.5368,334300.0
2010-12-09 13:25:00,40.77,40.79,40.77,40.78,215900.0,27.5435,27.5571,27.5435,27.5503,215900.0
2010-12-09 13:30:00,40.79,40.82,40.76,40.77,139800.0,27.5571,27.5773,27.5368,27.5435,139800.0
2010-12-09 13:35:00,40.77,40.81,40.76,40.81,172900.0,27.5435,27.5706,27.5368,27.5706,172900.0
2010-12-09 13:40:00,40.8,40.81,40.74,40.75,232400.0,27.5638,27.5706,27.5233,27.53,232400.0
2010-12-09 13:45:00,40.74,40.76,40.73,40.75,202800.0,27.5233,27.5368,27.5165,27.53,202800.0
2010-12-09 13:50:00,40.76,40.77,40.72,40.77,147300.0,27.5368,27.5435,27.5098,27.5435,147300.0
2010-12-09 13:55:00,40.76,40.79,40.73,40.75,190100.0,27.5368,27.5571,27.5165,27.53,190100.0
2010-12-09 14:00:00,40.75,40.8,40.74,40.79,237200.0,27.53,27.5638,27.5233,27.5571,237200.0
2010-12-09 14:05:00,40.79,40.8,40.7,40.72,242500.0,27.5571,27.5638,27.4963,27.5098,242500.0
2010-12-09 14:10:00,40.73,40.75,40.68,40.72,299300.0,27.5165,27.53,27.4827,27.5098,299300.0
2010-12-09 14:15:00,40.73,40.76,40.71,40.75,456600.0,27.5165,27.5368,27.503,27.53,456600.0
2010-12-09 14:20:00,40.74,40.78,40.74,40.76,326600.0,27.5233,27.5503,27.5233,27.5368,326600.0
2010-12-09 14:25:00,40.75,40.8,40.75,40.75,362900.0,27.53,27.5638,27.53,27.53,362900.0
2010-12-09 14:30:00,40.75,40.76,40.74,40.74,259400.0,27.53,27.5368,27.5233,27.5233,259400.0
2010-12-09 14:35:00,40.75,40.81,40.73,40.74,371500.0,27.53,27.5706,27.5165,27.5233,371500.0
2010-12-09 14:40:00,40.73,40.79,40.73,40.76,248300.0,27.5165,27.5571,27.5165,27.5368,248300.0
2010-12-09 14:45:00,40.76,40.79,40.75,40.76,254600.0,27.5368,27.5571,27.53,27.5368,254600.0
2010-12-09 14:50:00,40.76,40.78,40.76,40.77,349700.0,27.5368,27.5503,27.5368,27.5435,349700.0
2010-12-09 14:55:00,40.77,40.79,40.73,40.76,462600.0,27.5435,27.5571,27.5165,27.5368,462600.0
2010-12-09 15:00:00,40.75,40.79,40.73,40.74,319400.0,27.53,27.5571,27.5165,27.5233,319400.0
2010-12-09 15:05:00,40.75,40.78,40.74,40.77,263700.0,27.53,27.5503,27.5233,27.5435,263700.0
2010-12-09 15:10:00,40.77,40.9,40.76,40.88,698700.0,27.5435,27.6314,27.5368,27.6179,698700.0
2010-12-09 15:15:00,40.88,40.89,40.84,40.85,492000.0,27.6179,27.6246,27.5908,27.5976,492000.0
2010-12-09 15:20:00,40.85,40.87,40.81,40.81,575700.0,27.5976,27.6111,27.5706,27.5706,575700.0
2010-12-09 15:25:00,40.81,40.85,40.79,40.84,471300.0,27.5706,27.5976,27.5571,27.5908,471300.0
2010-12-09 15:30:00,40.84,40.88,40.8,40.8,667500.0,27.5908,27.6179,27.5638,27.5638,667500.0
2010-12-09 15:35:00,40.8,40.9,40.8,40.88,524500.0,27.5638,27.6314,27.5638,27.6179,524500.0
2010-12-09 15:40:00,40.87,40.98,40.87,40.9,829100.0,27.6111,27.6854,27.6111,27.6314,829100.0
2010-12-09 15:45:00,40.9,40.94,40.88,40.89,1001200.0,27.6314,27.6584,27.6179,27.6246,1001200.0
2010-12-09 15:50:00,40.89,40.9,40.79,40.83,1304600.0,27.6246,27.6314,27.5571,27.5841,1304600.0
2010-12-09 15:55:00,40.82,40.82,40.72,40.8,2065400.0,27.5773,27.5773,27.5098,27.5638,2065400.0
2010-12-10 09:30:00,40.89,41.06,40.77,40.98,706400.0,27.6246,27.7395,27.5435,27.6854,706400.0
2010-12-10 09:35:00,40.98,41.01,40.89,40.93,543000.0,27.6854,27.7057,27.6246,27.6516,543000.0
2010-12-10 09:40:00,40.92,40.97,40.81,40.92,463400.0,27.6449,27.6787,27.5706,27.6449,463400.0
2010-12-10 09:45:00,40.91,41.08,40.91,41.03,844700.0,27.6381,27.753,27.6381,27.7192,844700.0
2010-12-10 09:50:00,41.03,41.08,41.0,41.08,384800.0,27.7192,27.753,27.6989,27.753,384800.0
2010-12-10 09:55:00,41.07,41.1,41.0,41.05,589300.0,27.7462,27.7665,27.6989,27.7327,589300.0
2010-12-10 10:00:00,41.04,41.05,40.94,41.01,622600.0,27.7259,27.7327,27.6584,27.7057,622600.0
2010-12-10 10:05:00,41.0,41.02,40.92,40.96,453300.0,27.6989,27.7124,27.6449,27.6719,453300.0
2010-12-10 10:10:00,40.97,40.98,40.87,40.95,382100.0,27.6787,27.6854,27.6111,27.6651,382100.0
2010-12-10 10:15:00,40.94,40.99,40.89,40.97,255700.0,27.6584,27.6922,27.6246,27.6787,255700.0
2010-12-10 10:20:00,40.97,41.0,40.92,40.99,255300.0,27.6787,27.6989,27.6449,27.6922,255300.0
2010-12-10 10:25:00,40.99,41.04,40.98,41.01,212900.0,27.6922,27.7259,27.6854,27.7057,212900.0
2010-12-10 10:30:00,41.02,41.06,41.0,41.02,259300.0,27.7124,27.7395,27.6989,27.7124,259300.0
2010-12-10 10:35:00,41.02,41.02,40.96,40.96,373900.0,27.7124,27.7124,27.6719,27.6719,373900.0
2010-12-10 10:40:00,40.96,41.0,40.96,40.99,248700.0,27.6719,27.6989,27.6719,27.6922,248700.0
2010-12-10 10:45:00,41.0,41.01,40.93,40.99,224500.0,27.6989,27.7057,27.6516,27.6922,224500.0
2010-12-10 10:50:00,40.99,41.01,40.97,41.0,163600.0,27.6922,27.7057,27.6787,27.6989,163600.0
2010-12-10 10:55:00,40.99,41.01,40.99,41.01,191500.0,27.6922,27.7057,27.6922,27.7057,191500.0
2010-12-10 11:00:00,41.01,41.09,41.0,41.08,367100.0,27.7057,27.7597,27.6989,27.753,367100.0
2010-12-10 11:05:00,41.08,41.2,41.07,41.2,661700.0,27.753,27.834,27.7462,27.834,661700.0
2010-12-10 11:10:00,41.2,41.25,41.19,41.22,471000.0,27.834,27.8678,27.8273,27.8476,471000.0
2010-12-10 11:15:00,41.22,41.22,41.15,41.19,251400.0,27.8476,27.8476,27.8003,27.8273,251400.0
2010-12-10 11:20:00,41.2,41.22,41.13,41.16,190300.0,27.834,27.8476,27.7868,27.807,190300.0
2010-12-10 11:25:00,41.15,41.18,41.15,41.16,137700.0,27.8003,27.8205,27.8003,27.807,137700.0
2010-12-10 11:30:00,41.17,41.18,41.13,41.13,199200.0,27.8138,27.8205,27.7868,27.7868,199200.0
2010-12-10 11:35:00,41.14,41.14,41.1,41.12,182000.0,27.7935,27.7935,27.7665,27.78,182000.0
2010-12-10 11:40:00,41.12,41.13,41.08,41.09,131200.0,27.78,27.7868,27.753,27.7597,131200.0
2010-12-10 11:45:00,41.09,41.11,41.06,41.11,170200.0,27.7597,27.7732,27.7395,27.7732,170200.0
2010-12-10 11:50:00,41.11,41.14,41.09,41.13,228000.0,27.7732,27.7935,27.7597,27.7868,228000.0
2010-12-10 11:55:00,41.13,41.17,41.13,41.16,229800.0,27.7868,27.8138,27.7868,27.807,229800.0
2010-12-10 12:00:00,41.15,41.16,41.09,41.1,189600.0,27.8003,27.807,27.7597,27.7665,189600.0
2010-12-10 12:05:00,41.09,41.15,41.07,41.14,215800.0,27.7597,27.8003,27.7462,27.7935,215800.0
2010-12-10 12:10:00,41.15,41.2,41.14,41.19,238500.0,27.8003,27.834,27.7935,27.8273,238500.0
2010-12-10 12:15:00,41.19,41.19,41.13,41.15,136500.0,27.8273,27.8273,27.7868,27.8003,136500.0
2010-12-10 12:20:00,41.16,41.17,41.14,41.15,127500.0,27.807,27.8138,27.7935,27.8003,127500.0
2010-12-10 12:25:00,41.14,41.19,41.13,41.18,231000.0,27.7935,27.8273,27.7868,27.8205,231000.0
2010-12-10 12:30:00,41.19,41.19,41.14,41.17,144400.0,27.8273,27.8273,27.7935,27.8138,144400.0
2010-12-10 12:35:00,41.18,41.2,41.15,41.19,261000.0,27.8205,27.834,27.8003,27.8273,261000.0
2010-12-10 12:40:00,41.19,41.23,41.19,41.22,305400.0,27.8273,27.8543,27.8273,27.8476,305400.0
2010-12-10 12:45:00,41.22,41.28,41.2,41.26,311000.0,27.8476,27.8881,27.834,27.8746,311000.0
2010-12-10 12:50:00,41.25,41.26,41.21,41.25,215200.0,27.8678,27.8746,27.8408,27.8678,215200.0
2010-12-10 12:55:00,41.25,41.3,41.23,41.27,302200.0,27.8678,27.9016,27.8543,27.8813,302200.0
2010-12-10 13:00:00,41.27,41.28,41.2,41.21,255600.0,27.8813,27.8881,27.834,27.8408,255600.0
2010-12-10 13:05:00,41.21,41.23,41.19,41.22,252200.0,27.8408,27.8543,27.8273,27.8476,252200.0
2010-12-10 13:10:00,41.22,41.24,41.2,41.23,272200.0,27.8476,27.8611,27.834,27.8543,272200.0
2010-12-10 13:15:00,41.24,41.24,41.2,41.22,199000.0,27.8611,27.8611,27.834,27.8476,199000.0
2010-12-10 13:20:00,41.21,41.27,41.21,41.26,207500.0,27.8408,27.8813,27.8408,27.8746,207500.0
2010-12-10 13:25:00,41.27,41.28,41.24,41.27,156400.0,27.8813,27.8881,27.8611,27.8813,156400.0
2010-12-10 13:30:00,41.27,41.27,41.24,41.24,151600.0,27.8813,27.8813,27.8611,27.8611,151600.0
2010-12-10 13:35:00,41.25,41.26,41.23,41.25,173000.0,27.8678,27.8746,27.8543,27.8678,173000.0
2010-12-10 13:40:00,41.26,41.26,41.24,41.25,230700.0,27.8746,27.8746,27.8611,27.8678,230700.0
2010-12-10 13:45:00,41.25,41.28,41.24,41.26,325200.0,27.8678,27.8881,27.8611,27.8746,325200.0
2010-12-10 13:50:00,41.26,41.26,41.24,41.25,129800.0,27.8746,27.8746,27.8611,27.8678,129800.0
2010-12-10 13:55:00,41.25,41.3,41.24,41.3,205800.0,27.8678,27.9016,27.8611,27.9016,205800.0
2010-12-10 14:00:00,41.29,41.29,41.27,41.28,198500.0,27.8948,27.8948,27.8813,27.8881,198500.0
2010-12-10 14:05:00,41.29,41.32,41.27,41.31,376500.0,27.8948,27.9151,27.8813,27.9084,376500.0
2010-12-10 14:10:00,41.31,41.34,41.3,41.33,429000.0,27.9084,27.9286,27.9016,27.9219,429000.0
2010-12-10 14:15:00,41.33,41.35,41.28,41.32,278300.0,27.9219,27.9354,27.8881,27.9151,278300.0
2010-12-10 14:20:00,41.32,41.33,41.28,41.31,155600.0,27.9151,27.9219,27.8881,27.9084,155600.0
2010-12-10 14:25:00,41.31,41.32,41.25,41.26,178700.0,27.9084,27.9151,27.8678,27.8746,178700.0
2010-12-10 14:30:00,41.25,41.26,41.21,41.22,244400.0,27.8678,27.8746,27.8408,27.8476,244400.0
2010-12-10 14:35:00,41.21,41.28,41.2,41.28,203300.0,27.8408,27.8881,27.834,27.8881,203300.0
2010-12-10 14:40:00,41.27,41.31,41.27,41.29,232900.0,27.8813,27.9084,27.8813,27.8948,232900.0
2010-12-10 14:45:00,41.29,41.32,41.26,41.32,330100.0,27.8948,27.9151,27.8746,27.9151,330100.0
2010-12-10 14:50:00,41.31,41.32,41.27,41.27,221400.0,27.9084,27.9151,27.8813,27.8813,221400.0
2010-12-10 14:55:00,41.28,41.33,41.27,41.31,361200.0,27.8881,27.9219,27.8813,27.9084,361200.0
2010-12-10 15:00:00,41.31,41.33,41.26,41.32,436700.0,27.9084,27.9219,27.8746,27.9151,436700.0
2010-12-10 15:05:00,41.31,41.32,41.29,41.31,386500.0,27.9084,27.9151,27.8948,27.9084,386500.0
2010-12-10 15:10:00,41.32,41.33,41.29,41.31,335100.0,27.9151,27.9219,27.8948,27.9084,335100.0
2010-12-10 15:15:00,41.31,41.34,41.28,41.33,432800.0,27.9084,27.9286,27.8881,27.9219,432800.0
2010-12-10 15:20:00,41.33,41.39,41.32,41.37,441000.0,27.9219,27.9624,27.9151,27.9489,441000.0
2010-12-10 15:25:00,41.38,41.4,41.33,41.39,297800.0,27.9556,27.9692,27.9219,27.9624,297800.0
2010-12-10 15:30:00,41.4,41.44,41.37,41.43,454600.0,27.9692,27.9962,27.9489,27.9894,454600.0
2010-12-10 15:35:00,41.42,41.47,41.39,41.47,470000.0,27.9827,28.0165,27.9624,28.0165,470000.0
2010-12-10 15:40:00,41.47,41.5,41.45,41.49,1042200.0,28.0165,28.0367,28.0029,28.03,1042200.0
2010-12-10 15:45:00,41.49,41.5,41.44,41.48,768600.0,28.03,28.0367,27.9962,28.0232,768600.0
2010-12-10 15:50:00,41.48,41.5,41.45,41.48,909500.0,28.0232,28.0367,28.0029,28.0232,909500.0
2010-12-10 15:55:00,41.49,41.49,41.39,41.4,1748700.0,28.03,28.03,27.9624,27.9692,1748700.0
2010-12-13 09:30:00,41.52,41.69,41.16,41.19,1331200.0,28.0502,28.1651,27.807,27.8273,1331200.0
2010-12-13 09:35:00,41.19,41.53,41.19,41.34,1287600.0,27.8273,28.057,27.8273,27.9286,1287600.0
2010-12-13 09:40:00,41.34,41.36,41.27,41.33,623400.0,27.9286,27.9421,27.8813,27.9219,623400.0
2010-12-13 09:45:00,41.33,41.39,41.26,41.34,681500.0,27.9219,27.9624,27.8746,27.9286,681500.0
2010-12-13 09:50:00,41.35,41.48,41.33,41.38,827700.0,27.9354,28.0232,27.9219,27.9556,827700.0
2010-12-13 09:55:00,41.38,41.4,41.26,41.32,413700.0,27.9556,27.9692,27.8746,27.9151,413700.0
2010-12-13 10:00:00,41.31,41.4,41.29,41.36,449100.0,27.9084,27.9692,27.8948,27.9421,449100.0
2010-12-13 10:05:00,41.35,41.44,41.35,41.38,308700.0,27.9354,27.9962,27.9354,27.9556,308700.0
2010-12-13 10:10:00,41.38,41.42,41.34,41.38,231000.0,27.9556,27.9827,27.9286,27.9556,231000.0
2010-12-13 10:15:00,41.37,41.39,41.3,41.32,430300.0,27.9489,27.9624,27.9016,27.9151,430300.0
2010-12-13 10:20:00,41.33,41.37,41.27,41.37,433200.0,27.9219,27.9489,27.8813,27.9489,433200.0
2010-12-13 10:25:00,41.37,41.43,41.35,41.4,312700.0,27.9489,27.9894,27.9354,27.9692,312700.0
2010-12-13 10:30:00,41.4,41.5,41.39,41.48,345500.0,27.9692,28.0367,27.9624,28.0232,345500.0
2010-12-13 10:35:00,41.49,41.49,41.42,41.47,281500.0,28.03,28.03,27.9827,28.0165,281500.0
2010-12-13 10:40:00,41.48,41.51,41.46,41.48,265300.0,28.0232,28.0435,28.0097,28.0232,265300.0
2010-12-13 10:45:00,41.49,41.6,41.43,41.59,422300.0,28.03,28.1043,27.9894,28.0975,422300.0
2010-12-13 10:50:00,41.6,41.63,41.56,41.61,271400.0,28.1043,28.1245,28.0773,28.111,271400.0
2010-12-13 10:55:00,41.61,41.64,41.59,41.64,226300.0,28.111,28.1313,28.0975,28.1313,226300.0
2010-12-13 11:00:00,41.63,41.67,41.6,41.65,371400.0,28.1245,28.1516,28.1043,28.1381,371400.0
2010-12-13 11:05:00,41.65,41.7,41.63,41.7,387300.0,28.1381,28.1718,28.1245,28.1718,387300.0
2010-12-13 11:10:00,41.7,41.71,41.64,41.67,348200.0,28.1718,28.1786,28.1313,28.1516,348200.0
2010-12-13 11:15:00,41.67,41.82,41.66,41.81,493200.0,28.1516,28.2529,28.1448,28.2461,493200.0
2010-12-13 11:20:00,41.82,41.85,41.79,41.82,550700.0,28.2529,28.2732,28.2326,28.2529,550700.0
2010-12-13 11:25:00,41.82,41.88,41.8,41.86,470100.0,28.2529,28.2934,28.2394,28.2799,470100.0
2010-12-13 11:30:00,41.85,41.89,41.8,41.83,582900.0,28.2732,28.3002,28.2394,28.2597,582900.0
2010-12-13 11:35:00,41.83,41.83,41.8,41.82,347400.0,28.2597,28.2597,28.2394,28.2529,347400.0
2010-12-13 11:40:00,41.82,41.84,41.8,41.83,205300.0,28.2529,28.2664,28.2394,28.2597,205300.0
2010-12-13 11:45:00,41.83,41.87,41.81,41.82,317600.0,28.2597,28.2867,28.2461,28.2529,317600.0
2010-12-13 11:50:00,41.82,41.83,41.81,41.81,401100.0,28.2529,28.2597,28.2461,28.2461,401100.0
2010-12-13 11:55:00,41.81,41.85,41.8,41.81,316100.0,28.2461,28.2732,28.2394,28.2461,316100.0
2010-12-13 12:00:00,41.81,41.83,41.8,41.82,375000.0,28.2461,28.2597,28.2394,28.2529,375000.0
2010-12-13 12:05:00,41.81,41.82,41.75,41.76,598100.0,28.2461,28.2529,28.2056,28.2124,598100.0
2010-12-13 12:10:00,41.76,41.79,41.74,41.78,312700.0,28.2124,28.2326,28.1989,28.2259,312700.0
2010-12-13 12:15:00,41.78,41.82,41.76,41.78,186200.0,28.2259,28.2529,28.2124,28.2259,186200.0
2010-12-13 12:20:00,41.78,41.79,41.75,41.79,274400.0,28.2259,28.2326,28.2056,28.2326,274400.0
2010-12-13 12:25:00,41.79,41.85,41.78,41.83,238600.0,28.2326,28.2732,28.2259,28.2597,238600.0
2010-12-13 12:30:00,41.82,41.86,41.82,41.86,199600.0,28.2529,28.2799,28.2529,28.2799,199600.0
2010-12-13 12:35:00,41.85,41.88,41.84,41.84,201400.0,28.2732,28.2934,28.2664,28.2664,201400.0
2010-12-13 12:40:00,41.84,41.85,41.8,41.8,183100.0,28.2664,28.2732,28.2394,28.2394,183100.0
2010-12-13 12:45:00,41.8,41.83,41.8,41.82,154900.0,28.2394,28.2597,28.2394,28.2529,154900.0
2010-12-13 12:50:00,41.83,41.87,41.8,41.8,349100.0,28.2597,28.2867,28.2394,28.2394,349100.0
2010-12-13 12:55:00,41.81,41.84,41.79,41.84,320900.0,28.2461,28.2664,28.2326,28.2664,320900.0
2010-12-13 13:00:00,41.83,41.85,41.82,41.84,182400.0,28.2597,28.2732,28.2529,28.2664,182400.0
2010-12-13 13:05:00,41.83,41.86,41.8,41.8,216600.0,28.2597,28.2799,28.2394,28.2394,216600.0
2010-12-13 13:10:00,41.81,41.81,41.73,41.75,331800.0,28.2461,28.2461,28.1921,28.2056,331800.0
2010-12-13 13:15:00,41.74,41.83,41.74,41.81,219800.0,28.1989,28.2597,28.1989,28.2461,219800.0
2010-12-13 13:20:00,41.81,41.86,41.8,41.86,160100.0,28.2461,28.2799,28.2394,28.2799,160100.0
2010-12-13 13:25:00,41.85,41.87,41.82,41.87,178000.0,28.2732,28.2867,28.2529,28.2867,178000.0
2010-12-13 13:30:00,41.87,41.89,41.84,41.86,260100.0,28.2867,28.3002,28.2664,28.2799,260100.0
2010-12-13 13:35:00,41.85,41.87,41.84,41.86,170100.0,28.2732,28.2867,28.2664,28.2799,170100.0
2010-12-13 13:40:00,41.87,41.92,41.86,41.9,240100.0,28.2867,28.3205,28.2799,28.307,240100.0
2010-12-13 13:45:00,41.91,41.93,41.89,41.92,234700.0,28.3137,28.3272,28.3002,28.3205,234700.0
2010-12-13 13:50:00,41.92,41.94,41.91,41.93,173000.0,28.3205,28.334,28.3137,28.3272,173000.0
2010-12-13 13:55:00,41.93,41.95,41.92,41.94,313600.0,28.3272,28.3407,28.3205,28.334,313600.0
2010-12-13 14:00:00,41.94,41.95,41.93,41.95,289700.0,28.334,28.3407,28.3272,28.3407,289700.0
2010-12-13 14:05:00,41.94,41.98,41.94,41.96,394500.0,28.334,28.361,28.334,28.3475,394500.0
2010-12-13 14:10:00,41.96,41.99,41.95,41.97,361900.0,28.3475,28.3678,28.3407,28.3542,361900.0
2010-12-13 14:15:00,41.97,41.98,41.95,41.95,420700.0,28.3542,28.361,28.3407,28.3407,420700.0
2010-12-13 14:20:00,41.95,41.97,41.9,41.91,246200.0,28.3407,28.3542,28.307,28.3137,246200.0
2010-12-13 14:25:00,41.92,41.92,41.86,41.86,375900.0,28.3205,28.3205,28.2799,28.2799,375900.0
2010-12-13 14:30:00,41.87,41.92,41.85,41.92,617200.0,28.2867,28.3205,28.2732,28.3205,617200.0
2010-12-13 14:35:00,41.92,41.94,41.9,41.93,229300.0,28.3205,28.334,28.307,28.3272,229300.0
2010-12-13 14:40:00,41.92,41.96,41.92,41.94,201400.0,28.3205,28.3475,28.3205,28.334,201400.0
2010-12-13 14:45:00,41.94,41.96,41.92,41.93,290900.0,28.334,28.3475,28.3205,28.3272,290900.0
2010-12-13 14:50:00,41.94,41.94,41.87,41.88,289200.0,28.334,28.334,28.2867,28.2934,289200.0
2010-12-13 14:55:00,41.87,41.89,41.83,41.83,274000.0,28.2867,28.3002,28.2597,28.2597,274000.0
2010-12-13 15:00:00,41.83,41.87,41.83,41.83,264200.0,28.2597,28.2867,28.2597,28.2597,264200.0
2010-12-13 15:05:00,41.84,41.84,41.71,41.72,669000.0,28.2664,28.2664,28.1786,28.1853,669000.0
2010-12-13 15:10:00,41.73,41.74,41.67,41.69,537200.0,28.1921,28.1989,28.1516,28.1651,537200.0
2010-12-13 15:15:00,41.68,41.72,41.63,41.68,447400.0,28.1583,28.1853,28.1245,28.1583,447400.0
2010-12-13 15:20:00,41.68,41.68,41.62,41.65,260800.0,28.1583,28.1583,28.1178,28.1381,260800.0
2010-12-13 15:25:00,41.66,41.74,41.63,41.72,714000.0,28.1448,28.1989,28.1245,28.1853,714000.0
2010-12-13 15:30:00,41.72,41.77,41.69,41.7,436400.0,28.1853,28.2191,28.1651,28.1718,436400.0
2010-12-13 15:35:00,41.69,41.72,41.63,41.69,669900.0,28.1651,28.1853,28.1245,28.1651,669900.0
2010-12-13 15:40:00,41.7,41.7,41.63,41.64,356600.0,28.1718,28.1718,28.1245,28.1313,356600.0
2010-12-13 15:45:00,41.63,41.63,41.52,41.54,1026100.0,28.1245,28.1245,28.0502,28.0637,1026100.0
2010-12-13 15:50:00,41.54,41.59,41.52,41.57,846400.0,28.0637,28.0975,28.0502,28.084,846400.0
2010-12-13 15:55:00,41.56,41.58,41.51,41.52,1032600.0,28.0773,28.0908,28.0435,28.0502,1032600.0
2010-12-14 09:30:00,41.41,41.5,41.25,41.29,968100.0,27.9759,28.0367,27.8678,27.8948,968100.0
2010-12-14 09:35:00,41.29,41.44,41.2,41.39,792700.0,27.8948,27.9962,27.834,27.9624,792700.0
2010-12-14 09:40:00,41.38,41.49,41.37,41.38,768700.0,27.9556,28.03,27.9489,27.9556,768700.0
2010-12-14 09:45:00,41.39,41.42,41.29,41.3,540200.0,27.9624,27.9827,27.8948,27.9016,540200.0
2010-12-14 09:50:00,41.3,41.37,41.19,41.19,516300.0,27.9016,27.9489,27.8273,27.8273,516300.0
2010-12-14 09:55:00,41.19,41.27,41.17,41.18,485300.0,27.8273,27.8813,27.8138,27.8205,485300.0
2010-12-14 10:00:00,41.19,41.25,41.1,41.1,533500.0,27.8273,27.8678,27.7665,27.7665,533500.0
2010-12-14 10:05:00,41.1,41.29,41.08,41.28,669800.0,27.7665,27.8948,27.753,27.8881,669800.0
2010-12-14 10:10:00,41.29,41.35,41.28,41.34,362600.0,27.8948,27.9354,27.8881,27.9286,362600.0
2010-12-14 10:15:00,41.33,41.42,41.32,41.37,300900.0,27.9219,27.9827,27.9151,27.9489,300900.0
2010-12-14 10:20:00,41.37,41.45,41.3,41.3,289300.0,27.9489,28.0029,27.9016,27.9016,289300.0
2010-12-14 10:25:00,41.3,41.39,41.28,41.31,252200.0,27.9016,27.9624,27.8881,27.9084,252200.0
2010-12-14 10:30:00,41.32,41.39,41.28,41.36,394400.0,27.9151,27.9624,27.8881,27.9421,394400.0
2010-12-14 10:35:00,41.37,41.37,41.16,41.16,1520700.0,27.9489,27.9489,27.807,27.807,1520700.0
2010-12-14 10:40:00,41.16,41.17,41.06,41.07,897300.0,27.807,27.8138,27.7395,27.7462,897300.0
2010-12-14 10:45:00,41.07,41.11,41.04,41.04,557000.0,27.7462,27.7732,27.7259,27.7259,557000.0
2010-12-14 10:50:00,41.04,41.09,41.03,41.07,343700.0,27.7259,27.7597,27.7192,27.7462,343700.0
2010-12-14 10:55:00,41.06,41.13,41.05,41.06,387500.0,27.7395,27.7868,27.7327,27.7395,387500.0
2010-12-14 11:00:00,41.07,41.08,40.92,40.93,631600.0,27.7462,27.753,27.6449,27.6516,631600.0
2010-12-14 11:05:00,40.93,41.01,40.92,40.95,407700.0,27.6516,27.7057,27.6449,27.6651,407700.0
2010-12-14 11:10:00,40.95,40.95,40.91,40.95,236400.0,27.6651,27.6651,27.6381,27.6651,236400.0
2010-12-14 11:15:00,40.95,41.02,40.92,41.0,441100.0,27.6651,27.7124,27.6449,27.6989,441100.0
2010-12-14 11:20:00,41.01,41.04,40.97,40.97,297600.0,27.7057,27.7259,27.6787,27.6787,297600.0
2010-12-14 11:25:00,40.97,40.99,40.93,40.97,295200.0,27.6787,27.6922,27.6516,27.6787,295200.0
2010-12-14 11:30:00,40.97,40.97,40.92,40.94,455700.0,27.6787,27.6787,27.6449,27.6584,455700.0
2010-12-14 11:35:00,40.94,41.02,40.92,41.01,332300.0,27.6584,27.7124,27.6449,27.7057,332300.0
2010-12-14 11:40:00,41.01,41.06,41.0,41.03,331700.0,27.7057,27.7395,27.6989,27.7192,331700.0
2010-12-14 11:45:00,41.04,41.04,40.96,40.99,150200.0,27.7259,27.7259,27.6719,27.6922,150200.0
2010-12-14 11:50:00,40.99,41.0,40.93,40.93,122800.0,27.6922,27.6989,27.6516,27.6516,122800.0
2010-12-14 11:55:00,40.93,40.97,40.91,40.92,410200.0,27.6516,27.6787,27.6381,27.6449,410200.0
2010-12-14 12:00:00,40.93,41.04,40.92,41.03,169200.0,27.6516,27.7259,27.6449,27.7192,169200.0
2010-12-14 12:05:00,41.03,41.08,41.02,41.07,221400.0,27.7192,27.753,27.7124,27.7462,221400.0
2010-12-14 12:10:00,41.07,41.08,41.05,41.07,90000.0,27.7462,27.753,27.7327,27.7462,90000.0
2010-12-14 12:15:00,41.08,41.1,41.05,41.05,96200.0,27.753,27.7665,27.7327,27.7327,96200.0
2010-12-14 12:20:00,41.05,41.07,41.03,41.06,165300.0,27.7327,27.7462,27.7192,27.7395,165300.0
2010-12-14 12:25:00,41.06,41.09,41.05,41.06,110500.0,27.7395,27.7597,27.7327,27.7395,110500.0
2010-12-14 12:30:00,41.06,41.09,41.04,41.08,112500.0,27.7395,27.7597,27.7259,27.753,112500.0
2010-12-14 12:35:00,41.08,41.13,41.08,41.12,128600.0,27.753,27.7868,27.753,27.78,128600.0
2010-12-14 12:40:00,41.12,41.13,41.08,41.09,107200.0,27.78,27.7868,27.753,27.7597,107200.0
2010-12-14 12:45:00,41.08,41.1,41.05,41.07,162400.0,27.753,27.7665,27.7327,27.7462,162400.0
2010-12-14 12:50:00,41.08,41.13,41.07,41.08,166000.0,27.753,27.7868,27.7462,27.753,166000.0
2010-12-14 12:55:00,41.08,41.09,41.01,41.03,182300.0,27.753,27.7597,27.7057,27.7192,182300.0
2010-12-14 13:00:00,41.03,41.07,41.01,41.06,209400.0,27.7192,27.7462,27.7057,27.7395,209400.0
2010-12-14 13:05:00,41.06,41.07,41.0,41.01,171900.0,27.7395,27.7462,27.6989,27.7057,171900.0
2010-12-14 13:10:00,41.01,41.01,40.95,40.97,334600.0,27.7057,27.7057,27.6651,27.6787,334600.0
2010-12-14 13:15:00,40.97,41.07,40.96,41.05,244800.0,27.6787,27.7462,27.6719,27.7327,244800.0
2010-12-14 13:20:00,41.05,41.12,41.05,41.11,116000.0,27.7327,27.78,27.7327,27.7732,116000.0
2010-12-14 13:25:00,41.1,41.13,41.09,41.12,241900.0,27.7665,27.7868,27.7597,27.78,241900.0
2010-12-14 13:30:00,41.13,41.16,41.1,41.11,217900.0,27.7868,27.807,27.7665,27.7732,217900.0
2010-12-14 13:35:00,41.11,41.11,41.05,41.05,69000.0,27.7732,27.7732,27.7327,27.7327,69000.0
2010-12-14 13:40:00,41.05,41.1,41.02,41.08,258700.0,27.7327,27.7665,27.7124,27.753,258700.0
2010-12-14 13:45:00,41.08,41.11,41.05,41.06,217700.0,27.753,27.7732,27.7327,27.7395,217700.0
2010-12-14 13:50:00,41.06,41.09,41.01,41.07,280900.0,27.7395,27.7597,27.7057,27.7462,280900.0
2010-12-14 13:55:00,41.06,41.09,41.02,41.04,203400.0,27.7395,27.7597,27.7124,27.7259,203400.0
2010-12-14 14:00:00,41.04,41.07,41.01,41.01,147100.0,27.7259,27.7462,27.7057,27.7057,147100.0
2010-12-14 14:05:00,41.01,41.02,40.99,41.02,121400.0,27.7057,27.7124,27.6922,27.7124,121400.0
2010-12-14 14:10:00,41.02,41.08,41.01,41.05,97800.0,27.7124,27.753,27.7057,27.7327,97800.0
2010-12-14 14:15:00,41.04,41.14,41.0,41.06,424300.0,27.7259,27.7935,27.6989,27.7395,424300.0
2010-12-14 14:20:00,41.06,41.11,41.03,41.03,364800.0,27.7395,27.7732,27.7192,27.7192,364800.0
2010-12-14 14:25:00,41.03,41.07,40.92,40.92,411700.0,27.7192,27.7462,27.6449,27.6449,411700.0
2010-12-14 14:30:00,40.93,40.98,40.9,40.96,336400.0,27.6516,27.6854,27.6314,27.6719,336400.0
2010-12-14 14:35:00,40.96,40.97,40.9,40.92,358600.0,27.6719,27.6787,27.6314,27.6449,358600.0
2010-12-14 14:40:00,40.91,40.91,40.61,40.63,1119800.0,27.6381,27.6381,27.4354,27.449,1119800.0
2010-12-14 14:45:00,40.62,40.76,40.61,40.72,688400.0,27.4422,27.5368,27.4354,27.5098,688400.0
2010-12-14 14:50:00,40.71,40.78,40.66,40.72,352500.0,27.503,27.5503,27.4692,27.5098,352500.0
2010-12-14 14:55:00,40.72,40.83,40.68,40.83,311700.0,27.5098,27.5841,27.4827,27.5841,311700.0
2010-12-14 15:00:00,40.83,40.89,40.79,40.86,401500.0,27.5841,27.6246,27.5571,27.6043,401500.0
2010-12-14 15:05:00,40.86,40.89,40.82,40.83,207900.0,27.6043,27.6246,27.5773,27.5841,207900.0
2010-12-14 15:10:00,40.83,40.89,40.75,40.8,284800.0,27.5841,27.6246,27.53,27.5638,284800.0
2010-12-14 15:15:00,40.8,40.8,40.69,40.69,415500.0,27.5638,27.5638,27.4895,27.4895,415500.0
2010-12-14 15:20:00,40.69,40.74,40.61,40.66,550100.0,27.4895,27.5233,27.4354,27.4692,550100.0
2010-12-14 15:25:00,40.65,40.75,40.61,40.72,516300.0,27.4625,27.53,27.4354,27.5098,516300.0
2010-12-14 15:30:00,40.72,40.75,40.68,40.69,536700.0,27.5098,27.53,27.4827,27.4895,536700.0
2010-12-14 15:35:00,40.69,40.69,40.47,40.53,860300.0,27.4895,27.4895,27.3409,27.3814,860300.0
2010-12-14 15:40:00,40.53,40.6,40.52,40.55,636900.0,27.3814,27.4287,27.3746,27.3949,636900.0
2010-12-14 15:45:00,40.55,40.65,40.54,40.63,750600.0,27.3949,27.4625,27.3882,27.449,750600.0
2010-12-14 15:50:00,40.63,40.77,40.63,40.74,850400.0,27.449,27.5435,27.449,27.5233,850400.0
2010-12-14 15:55:00,40.74,40.82,40.73,40.8,1789200.0,27.5233,27.5773,27.5165,27.5638,1789200.0
2010-12-15 09:30:00,40.77,40.8,40.51,40.6,852500.0,27.5435,27.5638,27.3679,27.4287,852500.0
2010-12-15 09:35:00,40.6,40.79,40.55,40.55,606300.0,27.4287,27.5571,27.3949,27.3949,606300.0
2010-12-15 09:40:00,40.56,40.86,40.54,40.86,705600.0,27.4017,27.6043,27.3882,27.6043,705600.0
2010-12-15 09:45:00,40.86,40.89,40.78,40.8,440700.0,27.6043,27.6246,27.5503,27.5638,440700.0
2010-12-15 09:50:00,40.8,40.95,40.79,40.95,520600.0,27.5638,27.6651,27.5571,27.6651,520600.0
2010-12-15 09:55:00,40.95,40.99,40.82,40.97,490400.0,27.6651,27.6922,27.5773,27.6787,490400.0
2010-12-15 10:00:00,40.97,41.0,40.88,40.95,530800.0,27.6787,27.6989,27.6179,27.6651,530800.0
2010-12-15 10:05:00,40.94,40.96,40.82,40.83,339200.0,27.6584,27.6719,27.5773,27.5841,339200.0
2010-12-15 10:10:00,40.82,40.89,40.81,40.86,169000.0,27.5773,27.6246,27.5706,27.6043,169000.0
2010-12-15 10:15:00,40.85,40.88,40.76,40.77,245700.0,27.5976,27.6179,27.5368,27.5435,245700.0
2010-12-15 10:20:00,40.76,40.78,40.68,40.69,288000.0,27.5368,27.5503,27.4827,27.4895,288000.0
2010-12-15 10:25:00,40.68,40.73,40.68,40.71,240700.0,27.4827,27.5165,27.4827,27.503,240700.0
2010-12-15 10:30:00,40.71,40.72,40.66,40.69,388100.0,27.503,27.5098,27.4692,27.4895,388100.0
2010-12-15 10:35:00,40.69,40.73,40.66,40.68,531600.0,27.4895,27.5165,27.4692,27.4827,531600.0
2010-12-15 10:40:00,40.67,40.68,40.57,40.58,484500.0,27.476,27.4827,27.4084,27.4152,484500.0
2010-12-15 10:45:00,40.59,40.61,40.56,40.59,262800.0,27.4219,27.4354,27.4017,27.4219,262800.0
2010-12-15 10:50:00,40.59,40.74,40.59,40.71,380700.0,27.4219,27.5233,27.4219,27.503,380700.0
2010-12-15 10:55:00,40.71,40.73,40.68,40.7,331000.0,27.503,27.5165,27.4827,27.4963,331000.0
2010-12-15 11:00:00,40.69,40.74,40.68,40.7,273300.0,27.4895,27.5233,27.4827,27.4963,273300.0
2010-12-15 11:05:00,40.71,40.74,40.66,40.66,258000.0,27.503,27.5233,27.4692,27.4692,258000.0
2010-12-15 11:10:00,40.66,40.67,40.6,40.62,329000.0,27.4692,27.476,27.4287,27.4422,329000.0
2010-12-15 11:15:00,40.61,40.74,40.61,40.74,308800.0,27.4354,27.5233,27.4354,27.5233,308800.0
2010-12-15 11:20:00,40.74,40.79,40.73,40.75,308400.0,27.5233,27.5571,27.5165,27.53,308400.0
2010-12-15 11:25:00,40.75,40.83,40.71,40.83,235700.0,27.53,27.5841,27.503,27.5841,235700.0
2010-12-15 11:30:00,40.83,40.87,40.79,40.85,221900.0,27.5841,27.6111,27.5571,27.5976,221900.0
2010-12-15 11:35:00,40.86,40.86,40.73,40.73,233700.0,27.6043,27.6043,27.5165,27.5165,233700.0
2010-12-15 11:40:00,40.73,40.76,40.71,40.72,115300.0,27.5165,27.5368,27.503,27.5098,115300.0
2010-12-15 11:45:00,40.72,40.75,40.66,40.74,146900.0,27.5098,27.53,27.4692,27.5233,146900.0
2010-12-15 11:50:00,40.75,40.76,40.7,40.74,176800.0,27.53,27.5368,27.4963,27.5233,176800.0
2010-12-15 11:55:00,40.73,40.77,40.72,40.76,132500.0,27.5165,27.5435,27.5098,27.5368,132500.0
2010-12-15 12:00:00,40.75,40.77,40.73,40.76,107500.0,27.53,27.5435,27.5165,27.5368,107500.0
2010-12-15 12:05:00,40.76,40.79,40.72,40.72,122900.0,27.5368,27.5571,27.5098,27.5098,122900.0
2010-12-15 12:10:00,40.72,40.74,40.66,40.68,183500.0,27.5098,27.5233,27.4692,27.4827,183500.0
2010-12-15 12:15:00,40.68,40.7,40.66,40.66,91200.0,27.4827,27.4963,27.4692,27.4692,91200.0
2010-12-15 12:20:00,40.66,40.69,40.65,40.67,116200.0,27.4692,27.4895,27.4625,27.476,116200.0
2010-12-15 12:25:00,40.67,40.68,40.62,40.67,68900.0,27.476,27.4827,27.4422,27.476,68900.0
2010-12-15 12:30:00,40.68,40.68,40.59,40.62,173500.0,27.4827,27.4827,27.4219,27.4422,173500.0
2010-12-15 12:35:00,40.61,40.61,40.56,40.57,102700.0,27.4354,27.4354,27.4017,27.4084,102700.0
2010-12-15 12:40:00,40.57,40.62,40.51,40.56,139800.0,27.4084,27.4422,27.3679,27.4017,139800.0
2010-12-15 12:45:00,40.55,40.57,40.4,40.44,651300.0,27.3949,27.4084,27.2936,27.3206,651300.0
2010-12-15 12:50:00,40.43,40.54,40.3,40.33,580200.0,27.3138,27.3882,27.226,27.2463,580200.0
2010-12-15 12:55:00,40.32,40.39,40.31,40.39,463300.0,27.2395,27.2868,27.2328,27.2868,463300.0
2010-12-15 13:00:00,40.39,40.41,40.34,40.4,343800.0,27.2868,27.3003,27.253,27.2936,343800.0
2010-12-15 13:05:00,40.4,40.45,40.4,40.44,282000.0,27.2936,27.3274,27.2936,27.3206,282000.0
2010-12-15 13:10:00,40.44,40.46,40.43,40.44,118100.0,27.3206,27.3341,27.3138,27.3206,118100.0
2010-12-15 13:15:00,40.43,40.46,40.39,40.44,147100.0,27.3138,27.3341,27.2868,27.3206,147100.0
2010-12-15 13:20:00,40.44,40.5,40.42,40.49,241500.0,27.3206,27.3611,27.3071,27.3544,241500.0
2010-12-15 13:25:00,40.49,40.51,40.44,40.47,345000.0,27.3544,27.3679,27.3206,27.3409,345000.0
2010-12-15 13:30:00,40.47,40.51,40.45,40.48,92400.0,27.3409,27.3679,27.3274,27.3476,92400.0
2010-12-15 13:35:00,40.48,40.51,40.42,40.48,237300.0,27.3476,27.3679,27.3071,27.3476,237300.0
2010-12-15 13:40:00,40.47,40.48,40.42,40.44,121300.0,27.3409,27.3476,27.3071,27.3206,121300.0
2010-12-15 13:45:00,40.44,40.5,40.44,40.44,150700.0,27.3206,27.3611,27.3206,27.3206,150700.0
2010-12-15 13:50:00,40.44,40.46,40.42,40.42,91400.0,27.3206,27.3341,27.3071,27.3071,91400.0
2010-12-15 13:55:00,40.43,40.43,40.37,40.42,238300.0,27.3138,27.3138,27.2733,27.3071,238300.0
2010-12-15 14:00:00,40.42,40.47,40.4,40.45,128900.0,27.3071,27.3409,27.2936,27.3274,128900.0
2010-12-15 14:05:00,40.46,40.46,40.38,40.42,256900.0,27.3341,27.3341,27.2801,27.3071,256900.0
2010-12-15 14:10:00,40.42,40.43,40.38,40.42,142100.0,27.3071,27.3138,27.2801,27.3071,142100.0
2010-12-15 14:15:00,40.43,40.46,40.39,40.41,223000.0,27.3138,27.3341,27.2868,27.3003,223000.0
2010-12-15 14:20:00,40.42,40.42,40.36,40.36,106000.0,27.3071,27.3071,27.2666,27.2666,106000.0
2010-12-15 14:25:00,40.37,40.37,40.27,40.28,341800.0,27.2733,27.2733,27.2058,27.2125,341800.0
2010-12-15 14:30:00,40.28,40.34,40.21,40.33,413400.0,27.2125,27.253,27.1652,27.2463,413400.0
2010-12-15 14:35:00,40.34,40.34,40.26,40.29,209300.0,27.253,27.253,27.199,27.2193,209300.0
2010-12-15 14:40:00,40.29,40.29,40.2,40.22,471500.0,27.2193,27.2193,27.1585,27.172,471500.0
2010-12-15 14:45:00,40.22,40.3,40.22,40.22,390900.0,27.172,27.226,27.172,27.172,390900.0
2010-12-15 14:50:00,40.23,40.25,40.18,40.22,488100.0,27.1787,27.1922,27.1449,27.172,488100.0
2010-12-15 14:55:00,40.22,40.22,40.15,40.16,353800.0,27.172,27.172,27.1247,27.1314,353800.0
2010-12-15 15:00:00,40.15,40.16,40.09,40.15,1068000.0,27.1247,27.1314,27.0841,27.1247,1068000.0
2010-12-15 15:05:00,40.15,40.23,40.14,40.15,553900.0,27.1247,27.1787,27.1179,27.1247,553900.0
2010-12-15 15:10:00,40.15,40.16,40.06,40.08,502100.0,27.1247,27.1314,27.0639,27.0774,502100.0
2010-12-15 15:15:00,40.09,40.17,40.08,40.15,302000.0,27.0841,27.1382,27.0774,27.1247,302000.0
2010-12-15 15:20:00,40.15,40.25,40.13,40.23,410600.0,27.1247,27.1922,27.1112,27.1787,410600.0
2010-12-15 15:25:00,40.24,40.27,40.22,40.23,368500.0,27.1855,27.2058,27.172,27.1787,368500.0
2010-12-15 15:30:00,40.23,40.3,40.18,40.3,347400.0,27.1787,27.226,27.1449,27.226,347400.0
2010-12-15 15:35:00,40.3,40.39,40.29,40.37,580900.0,27.226,27.2868,27.2193,27.2733,580900.0
2010-12-15 15:40:00,40.37,40.4,40.34,40.35,384300.0,27.2733,27.2936,27.253,27.2598,384300.0
2010-12-15 15:45:00,40.35,40.35,40.25,40.26,790800.0,27.2598,27.2598,27.1922,27.199,790800.0
2010-12-15 15:50:00,40.26,40.31,40.23,40.25,720600.0,27.199,27.2328,27.1787,27.1922,720600.0
2010-12-15 15:55:00,40.25,40.26,40.19,40.22,1754000.0,27.1922,27.199,27.1517,27.172,1754000.0
2010-12-16 09:30:00,40.44,40.48,40.23,40.33,622800.0,27.3206,27.3476,27.1787,27.2463,622800.0
2010-12-16 09:35:00,40.32,40.54,40.31,40.45,821700.0,27.2395,27.3882,27.2328,27.3274,821700.0
2010-12-16 09:40:00,40.45,40.58,40.43,40.5,483100.0,27.3274,27.4152,27.3138,27.3611,483100.0
2010-12-16 09:45:00,40.51,40.68,40.44,40.6,583900.0,27.3679,27.4827,27.3206,27.4287,583900.0
2010-12-16 09:50:00,40.6,40.63,40.55,40.58,391000.0,27.4287,27.449,27.3949,27.4152,391000.0
2010-12-16 09:55:00,40.57,40.63,40.44,40.44,431900.0,27.4084,27.449,27.3206,27.3206,431900.0
2010-12-16 10:00:00,40.44,40.59,40.44,40.52,706800.0,27.3206,27.4219,27.3206,27.3746,706800.0
2010-12-16 10:05:00,40.52,40.54,40.44,40.5,425700.0,27.3746,27.3882,27.3206,27.3611,425700.0
2010-12-16 10:10:00,40.5,40.55,40.41,40.5,233200.0,27.3611,27.3949,27.3003,27.3611,233200.0
2010-12-16 10:15:00,40.5,40.51,40.39,40.39,466900.0,27.3611,27.3679,27.2868,27.2868,466900.0
2010-12-16 10:20:00,40.39,40.41,40.31,40.31,410800.0,27.2868,27.3003,27.2328,27.2328,410800.0
2010-12-16 10:25:00,40.31,40.38,40.27,40.3,256900.0,27.2328,27.2801,27.2058,27.226,256900.0
2010-12-16 10:30:00,40.3,40.33,40.13,40.13,495600.0,27.226,27.2463,27.1112,27.1112,495600.0
2010-12-16 10:35:00,40.13,40.14,39.95,40.09,851500.0,27.1112,27.1179,26.9896,27.0841,851500.0
2010-12-16 10:40:00,40.08,40.19,40.07,40.15,527200.0,27.0774,27.1517,27.0706,27.1247,527200.0
2010-12-16 10:45:00,40.15,40.19,40.05,40.07,308600.0,27.1247,27.1517,27.0571,27.0706,308600.0
2010-12-16 10:50:00,40.07,40.1,40.02,40.06,243500.0,27.0706,27.0909,27.0369,27.0639,243500.0
2010-12-16 10:55:00,40.06,40.13,40.06,40.13,197300.0,27.0639,27.1112,27.0639,27.1112,197300.0
2010-12-16 11:00:00,40.14,40.18,40.1,40.1,269700.0,27.1179,27.1449,27.0909,27.0909,269700.0
2010-12-16 11:05:00,40.11,40.2,40.11,40.2,176300.0,27.0977,27.1585,27.0977,27.1585,176300.0
2010-12-16 11:10:00,40.2,40.3,40.19,40.29,417400.0,27.1585,27.226,27.1517,27.2193,417400.0
2010-12-16 11:15:00,40.29,40.41,40.29,40.31,570900.0,27.2193,27.3003,27.2193,27.2328,570900.0
2010-12-16 11:20:00,40.31,40.32,40.26,40.29,202800.0,27.2328,27.2395,27.199,27.2193,202800.0
2010-12-16 11:25:00,40.29,40.36,40.29,40.3,281400.0,27.2193,27.2666,27.2193,27.226,281400.0
2010-12-16 11:30:00,40.29,40.3,40.22,40.26,532300.0,27.2193,27.226,27.172,27.199,532300.0
2010-12-16 11:35:00,40.25,40.26,40.2,40.21,306700.0,27.1922,27.199,27.1585,27.1652,306700.0
2010-12-16 11:40:00,40.21,40.25,40.19,40.25,217400.0,27.1652,27.1922,27.1517,27.1922,217400.0
2010-12-16 11:45:00,40.25,40.25,40.21,40.22,393400.0,27.1922,27.1922,27.1652,27.172,393400.0
2010-12-16 11:50:00,40.22,40.25,40.2,40.23,427500.0,27.172,27.1922,27.1585,27.1787,427500.0
2010-12-16 11:55:00,40.22,40.28,40.2,40.27,241400.0,27.172,27.2125,27.1585,27.2058,241400.0
2010-12-16 12:00:00,40.28,40.3,40.26,40.26,153000.0,27.2125,27.226,27.199,27.199,153000.0
2010-12-16 12:05:00,40.27,40.35,40.26,40.35,233700.0,27.2058,27.2598,27.199,27.2598,233700.0
2010-12-16 12:10:00,40.35,40.38,40.32,40.37,254100.0,27.2598,27.2801,27.2395,27.2733,254100.0
2010-12-16 12:15:00,40.36,40.38,40.28,40.29,165800.0,27.2666,27.2801,27.2125,27.2193,165800.0
2010-12-16 12:20:00,40.28,40.39,40.28,40.38,128300.0,27.2125,27.2868,27.2125,27.2801,128300.0
2010-12-16 12:25:00,40.39,40.4,40.37,40.39,129800.0,27.2868,27.2936,27.2733,27.2868,129800.0
2010-12-16 12:30:00,40.39,40.45,40.37,40.44,230600.0,27.2868,27.3274,27.2733,27.3206,230600.0
2010-12-16 12:35:00,40.44,40.45,40.4,40.41,150800.0,27.3206,27.3274,27.2936,27.3003,150800.0
2010-12-16 12:40:00,40.41,40.49,40.4,40.49,199700.0,27.3003,27.3544,27.2936,27.3544,199700.0
2010-12-16 12:45:00,40.49,40.5,40.46,40.46,131800.0,27.3544,27.3611,27.3341,27.3341,131800.0
2010-12-16 12:50:00,40.46,40.5,40.45,40.47,761200.0,27.3341,27.3611,27.3274,27.3409,761200.0
2010-12-16 12:55:00,40.47,40.48,40.43,40.44,286600.0,27.3409,27.3476,27.3138,27.3206,286600.0
2010-12-16 13:00:00,40.43,40.46,40.42,40.46,349700.0,27.3138,27.3341,27.3071,27.3341,349700.0
2010-12-16 13:05:00,40.46,40.48,40.43,40.46,190700.0,27.3341,27.3476,27.3138,27.3341,190700.0
2010-12-16 13:10:00,40.46,40.48,40.45,40.48,149500.0,27.3341,27.3476,27.3274,27.3476,149500.0
2010-12-16 13:15:00,40.47,40.48,40.4,40.41,225600.0,27.3409,27.3476,27.2936,27.3003,225600.0
2010-12-16 13:20:00,40.41,40.43,40.4,40.42,227000.0,27.3003,27.3138,27.2936,27.3071,227000.0
2010-12-16 13:25:00,40.42,40.43,40.4,40.41,170200.0,27.3071,27.3138,27.2936,27.3003,170200.0
2010-12-16 13:30:00,40.42,40.42,40.37,40.4,286400.0,27.3071,27.3071,27.2733,27.2936,286400.0
2010-12-16 13:35:00,40.41,40.42,40.37,40.42,193100.0,27.3003,27.3071,27.2733,27.3071,193100.0
2010-12-16 13:40:00,40.42,40.43,40.4,40.41,217300.0,27.3071,27.3138,27.2936,27.3003,217300.0
2010-12-16 13:45:00,40.41,40.44,40.38,40.4,163000.0,27.3003,27.3206,27.2801,27.2936,163000.0
2010-12-16 13:50:00,40.4,40.45,40.39,40.43,168600.0,27.2936,27.3274,27.2868,27.3138,168600.0
2010-12-16 13:55:00,40.44,40.44,40.35,40.36,173800.0,27.3206,27.3206,27.2598,27.2666,173800.0
2010-12-16 14:00:00,40.37,40.38,40.34,40.37,203900.0,27.2733,27.2801,27.253,27.2733,203900.0
2010-12-16 14:05:00,40.37,40.45,40.37,40.44,341700.0,27.2733,27.3274,27.2733,27.3206,341700.0
2010-12-16 14:10:00,40.44,40.47,40.41,40.45,359800.0,27.3206,27.3409,27.3003,27.3274,359800.0
2010-12-16 14:15:00,40.45,40.45,40.41,40.42,265300.0,27.3274,27.3274,27.3003,27.3071,265300.0
2010-12-16 14:20:00,40.42,40.43,40.27,40.31,594100.0,27.3071,27.3138,27.2058,27.2328,594100.0
2010-12-16 14:25:00,40.31,40.35,40.29,40.35,378500.0,27.2328,27.2598,27.2193,27.2598,378500.0
2010-12-16 14:30:00,40.36,40.37,40.23,40.23,410300.0,27.2666,27.2733,27.1787,27.1787,410300.0
2010-12-16 14:35:00,40.24,40.24,40.12,40.12,690400.0,27.1855,27.1855,27.1044,27.1044,690400.0
2010-12-16 14:40:00,40.13,40.13,40.04,40.05,1127000.0,27.1112,27.1112,27.0504,27.0571,1127000.0
2010-12-16 14:45:00,40.05,40.17,40.05,40.14,560600.0,27.0571,27.1382,27.0571,27.1179,560600.0
2010-12-16 14:50:00,40.14,40.16,40.06,40.11,349600.0,27.1179,27.1314,27.0639,27.0977,349600.0
2010-12-16 14:55:00,40.1,40.11,39.9,39.9,1266900.0,27.0909,27.0977,26.9558,26.9558,1266900.0
2010-12-16 15:00:00,39.9,39.96,39.82,39.84,1633100.0,26.9558,26.9963,26.9017,26.9152,1633100.0
2010-12-16 15:05:00,39.84,39.94,39.82,39.93,1166400.0,26.9152,26.9828,26.9017,26.9761,1166400.0
2010-12-16 15:10:00,39.93,39.95,39.83,39.85,719600.0,26.9761,26.9896,26.9085,26.922,719600.0
2010-12-16 15:15:00,39.85,39.92,39.83,39.88,553200.0,26.922,26.9693,26.9085,26.9423,553200.0
2010-12-16 15:20:00,39.88,39.93,39.85,39.85,441400.0,26.9423,26.9761,26.922,26.922,441400.0
2010-12-16 15:25:00,39.85,39.9,39.83,39.9,533100.0,26.922,26.9558,26.9085,26.9558,533100.0
2010-12-16 15:30:00,39.9,39.98,39.89,39.92,599900.0,26.9558,27.0098,26.949,26.9693,599900.0
2010-12-16 15:35:00,39.92,39.93,39.87,39.88,377400.0,26.9693,26.9761,26.9355,26.9423,377400.0
2010-12-16 15:40:00,39.88,39.9,39.85,39.87,500300.0,26.9423,26.9558,26.922,26.9355,500300.0
2010-12-16 15:45:00,39.87,39.9,39.84,39.87,877800.0,26.9355,26.9558,26.9152,26.9355,877800.0
2010-12-16 15:50:00,39.87,39.96,39.87,39.95,1129700.0,26.9355,26.9963,26.9355,26.9896,1129700.0
2010-12-16 15:55:00,39.94,40.02,39.93,40.01,1427400.0,26.9828,27.0369,26.9761,27.0301,1427400.0
2010-12-17 09:30:00,40.06,40.07,39.76,39.76,4872600.0,27.0639,27.0706,26.8612,26.8612,4872600.0
2010-12-17 09:35:00,39.76,39.93,39.6,39.86,1048100.0,26.8612,26.9761,26.7531,26.9288,1048100.0
2010-12-17 09:40:00,39.86,39.88,39.78,39.83,927400.0,26.9288,26.9423,26.8747,26.9085,927400.0
2010-12-17 09:45:00,39.83,39.94,39.79,39.86,600100.0,26.9085,26.9828,26.8815,26.9288,600100.0
2010-12-17 09:50:00,39.85,39.86,39.71,39.73,498700.0,26.922,26.9288,26.8274,26.8409,498700.0
2010-12-17 09:55:00,39.72,39.73,39.66,39.71,496000.0,26.8342,26.8409,26.7936,26.8274,496000.0
2010-12-17 10:00:00,39.71,39.71,39.63,39.68,410800.0,26.8274,26.8274,26.7734,26.8072,410800.0
2010-12-17 10:05:00,39.67,39.74,39.67,39.72,538200.0,26.8004,26.8477,26.8004,26.8342,538200.0
2010-12-17 10:10:00,39.72,39.72,39.68,39.68,261200.0,26.8342,26.8342,26.8072,26.8072,261200.0
2010-12-17 10:15:00,39.68,39.7,39.63,39.68,314900.0,26.8072,26.8207,26.7734,26.8072,314900.0
2010-12-17 10:20:00,39.69,39.7,39.6,39.62,406500.0,26.8139,26.8207,26.7531,26.7666,406500.0
2010-12-17 10:25:00,39.62,39.66,39.58,39.66,559500.0,26.7666,26.7936,26.7396,26.7936,559500.0
2010-12-17 10:30:00,39.66,39.68,39.64,39.65,411300.0,26.7936,26.8072,26.7801,26.7869,411300.0
2010-12-17 10:35:00,39.66,39.67,39.6,39.62,433400.0,26.7936,26.8004,26.7531,26.7666,433400.0
2010-12-17 10:40:00,39.63,39.65,39.57,39.57,383600.0,26.7734,26.7869,26.7328,26.7328,383600.0
2010-12-17 10:45:00,39.57,39.6,39.54,39.57,667600.0,26.7328,26.7531,26.7126,26.7328,667600.0
2010-12-17 10:50:00,39.58,39.6,39.55,39.58,370100.0,26.7396,26.7531,26.7193,26.7396,370100.0
2010-12-17 10:55:00,39.57,39.59,39.54,39.55,485600.0,26.7328,26.7464,26.7126,26.7193,485600.0
2010-12-17 11:00:00,39.55,39.6,39.54,39.56,617100.0,26.7193,26.7531,26.7126,26.7261,617100.0
2010-12-17 11:05:00,39.55,39.65,39.55,39.64,394100.0,26.7193,26.7869,26.7193,26.7801,394100.0
2010-12-17 11:10:00,39.64,39.65,39.62,39.65,155000.0,26.7801,26.7869,26.7666,26.7869,155000.0
2010-12-17 11:15:00,39.65,39.65,39.53,39.57,468600.0,26.7869,26.7869,26.7058,26.7328,468600.0
2010-12-17 11:20:00,39.57,39.58,39.53,39.56,265800.0,26.7328,26.7396,26.7058,26.7261,265800.0
2010-12-17 11:25:00,39.56,39.6,39.54,39.58,266800.0,26.7261,26.7531,26.7126,26.7396,266800.0
2010-12-17 11:30:00,39.57,39.61,39.57,39.6,304400.0,26.7328,26.7599,26.7328,26.7531,304400.0
2010-12-17 11:35:00,39.6,39.68,39.57,39.65,681700.0,26.7531,26.8072,26.7328,26.7869,681700.0
2010-12-17 11:40:00,39.65,39.74,39.64,39.73,760400.0,26.7869,26.8477,26.7801,26.8409,760400.0
2010-12-17 11:45:00,39.72,39.85,39.72,39.83,1065700.0,26.8342,26.922,26.8342,26.9085,1065700.0
2010-12-17 11:50:00,39.83,39.84,39.73,39.74,604000.0,26.9085,26.9152,26.8409,26.8477,604000.0
2010-12-17 11:55:00,39.74,39.75,39.69,39.75,335800.0,26.8477,26.8544,26.8139,26.8544,335800.0
2010-12-17 12:00:00,39.75,39.81,39.75,39.8,350000.0,26.8544,26.895,26.8544,26.8882,350000.0
2010-12-17 12:05:00,39.8,39.8,39.76,39.77,396600.0,26.8882,26.8882,26.8612,26.868,396600.0
2010-12-17 12:10:00,39.78,39.82,39.77,39.77,382000.0,26.8747,26.9017,26.868,26.868,382000.0
2010-12-17 12:15:00,39.77,39.8,39.75,39.76,172900.0,26.868,26.8882,26.8544,26.8612,172900.0
2010-12-17 12:20:00,39.76,39.76,39.72,39.74,235300.0,26.8612,26.8612,26.8342,26.8477,235300.0
2010-12-17 12:25:00,39.74,39.75,39.72,39.75,239000.0,26.8477,26.8544,26.8342,26.8544,239000.0
2010-12-17 12:30:00,39.74,39.78,39.73,39.74,261900.0,26.8477,26.8747,26.8409,26.8477,261900.0
2010-12-17 12:35:00,39.73,39.76,39.72,39.75,165600.0,26.8409,26.8612,26.8342,26.8544,165600.0
2010-12-17 12:40:00,39.75,39.82,39.73,39.82,155900.0,26.8544,26.9017,26.8409,26.9017,155900.0
2010-12-17 12:45:00,39.81,39.86,39.8,39.86,269500.0,26.895,26.9288,26.8882,26.9288,269500.0
2010-12-17 12:50:00,39.86,39.86,39.78,39.79,195400.0,26.9288,26.9288,26.8747,26.8815,195400.0
2010-12-17 12:55:00,39.79,39.85,39.78,39.85,173500.0,26.8815,26.922,26.8747,26.922,173500.0
2010-12-17 13:00:00,39.85,39.94,39.83,39.94,443900.0,26.922,26.9828,26.9085,26.9828,443900.0
2010-12-17 13:05:00,39.93,39.95,39.91,39.93,258500.0,26.9761,26.9896,26.9625,26.9761,258500.0
2010-12-17 13:10:00,39.94,39.96,39.93,39.94,152600.0,26.9828,26.9963,26.9761,26.9828,152600.0
2010-12-17 13:15:00,39.93,39.96,39.93,39.95,195700.0,26.9761,26.9963,26.9761,26.9896,195700.0
2010-12-17 13:20:00,39.94,39.98,39.93,39.98,209900.0,26.9828,27.0098,26.9761,27.0098,209900.0
2010-12-17 13:25:00,39.97,39.99,39.94,39.96,178400.0,27.0031,27.0166,26.9828,26.9963,178400.0
2010-12-17 13:30:00,39.97,39.97,39.9,39.94,289200.0,27.0031,27.0031,26.9558,26.9828,289200.0
2010-12-17 13:35:00,39.95,39.97,39.94,39.96,142400.0,26.9896,27.0031,26.9828,26.9963,142400.0
2010-12-17 13:40:00,39.96,39.97,39.94,39.95,152300.0,26.9963,27.0031,26.9828,26.9896,152300.0
2010-12-17 13:45:00,39.95,39.96,39.94,39.95,242500.0,26.9896,26.9963,26.9828,26.9896,242500.0
2010-12-17 13:50:00,39.94,39.96,39.93,39.95,245200.0,26.9828,26.9963,26.9761,26.9896,245200.0
2010-12-17 13:55:00,39.95,39.95,39.9,39.9,201200.0,26.9896,26.9896,26.9558,26.9558,201200.0
2010-12-17 14:00:00,39.89,39.9,39.84,39.85,212500.0,26.949,26.9558,26.9152,26.922,212500.0
2010-12-17 14:05:00,39.86,39.9,39.85,39.86,204500.0,26.9288,26.9558,26.922,26.9288,204500.0
2010-12-17 14:10:00,39.85,39.92,39.84,39.91,241300.0,26.922,26.9693,26.9152,26.9625,241300.0
2010-12-17 14:15:00,39.92,39.96,39.91,39.96,222700.0,26.9693,26.9963,26.9625,26.9963,222700.0
2010-12-17 14:20:00,39.95,39.96,39.91,39.96,299800.0,26.9896,26.9963,26.9625,26.9963,299800.0
2010-12-17 14:25:00,39.95,39.99,39.95,39.96,267000.0,26.9896,27.0166,26.9896,26.9963,267000.0
2010-12-17 14:30:00,39.96,40.01,39.92,40.01,565900.0,26.9963,27.0301,26.9693,27.0301,565900.0
2010-12-17 14:35:00,40.01,40.05,39.99,40.0,359000.0,27.0301,27.0571,27.0166,27.0233,359000.0
2010-12-17 14:40:00,39.99,40.0,39.94,39.96,219500.0,27.0166,27.0233,26.9828,26.9963,219500.0
2010-12-17 14:45:00,39.96,39.96,39.92,39.94,141200.0,26.9963,26.9963,26.9693,26.9828,141200.0
2010-12-17 14:50:00,39.94,39.95,39.93,39.95,159600.0,26.9828,26.9896,26.9761,26.9896,159600.0
2010-12-17 14:55:00,39.95,39.98,39.94,39.94,311300.0,26.9896,27.0098,26.9828,26.9828,311300.0
2010-12-17 15:00:00,39.94,39.97,39.87,39.87,394300.0,26.9828,27.0031,26.9355,26.9355,394300.0
2010-12-17 15:05:00,39.87,39.9,39.84,39.87,297100.0,26.9355,26.9558,26.9152,26.9355,297100.0
2010-12-17 15:10:00,39.87,39.91,39.81,39.9,321400.0,26.9355,26.9625,26.895,26.9558,321400.0
2010-12-17 15:15:00,39.9,39.91,39.85,39.86,255100.0,26.9558,26.9625,26.922,26.9288,255100.0
2010-12-17 15:20:00,39.86,39.91,39.84,39.87,243600.0,26.9288,26.9625,26.9152,26.9355,243600.0
2010-12-17 15:25:00,39.87,39.93,39.85,39.86,563300.0,26.9355,26.9761,26.922,26.9288,563300.0
2010-12-17 15:30:00,39.85,39.9,39.83,39.87,457800.0,26.922,26.9558,26.9085,26.9355,457800.0
2010-12-17 15:35:00,39.87,39.87,39.8,39.81,398000.0,26.9355,26.9355,26.8882,26.895,398000.0
2010-12-17 15:40:00,39.81,39.85,39.78,39.85,799400.0,26.895,26.922,26.8747,26.922,799400.0
2010-12-17 15:45:00,39.85,39.89,39.77,39.77,1050700.0,26.922,26.949,26.868,26.868,1050700.0
2010-12-17 15:50:00,39.77,39.81,39.7,39.78,1700500.0,26.868,26.895,26.8207,26.8747,1700500.0
2010-12-17 15:55:00,39.77,39.85,39.72,39.77,2840600.0,26.868,26.922,26.8342,26.868,2840600.0
2010-12-20 09:30:00,39.83,39.85,39.7,39.7,694900.0,26.9085,26.922,26.8207,26.8207,694900.0
2010-12-20 09:35:00,39.7,39.94,39.69,39.91,615200.0,26.8207,26.9828,26.8139,26.9625,615200.0
2010-12-20 09:40:00,39.91,39.97,39.88,39.95,443900.0,26.9625,27.0031,26.9423,26.9896,443900.0
2010-12-20 09:45:00,39.95,40.07,39.92,39.99,518200.0,26.9896,27.0706,26.9693,27.0166,518200.0
2010-12-20 09:50:00,40.0,40.05,39.99,40.0,327300.0,27.0233,27.0571,27.0166,27.0233,327300.0
2010-12-20 09:55:00,40.0,40.03,39.88,39.98,407200.0,27.0233,27.0436,26.9423,27.0098,407200.0
2010-12-20 10:00:00,39.98,40.0,39.95,40.0,251400.0,27.0098,27.0233,26.9896,27.0233,251400.0
2010-12-20 10:05:00,40.0,40.06,39.88,39.98,315700.0,27.0233,27.0639,26.9423,27.0098,315700.0
2010-12-20 10:10:00,39.97,40.03,39.91,40.03,386500.0,27.0031,27.0436,26.9625,27.0436,386500.0
2010-12-20 10:15:00,40.02,40.02,39.9,39.98,289000.0,27.0369,27.0369,26.9558,27.0098,289000.0
2010-12-20 10:20:00,39.99,40.05,39.98,40.02,320700.0,27.0166,27.0571,27.0098,27.0369,320700.0
2010-12-20 10:25:00,40.02,40.04,39.99,40.03,213400.0,27.0369,27.0504,27.0166,27.0436,213400.0
2010-12-20 10:30:00,40.04,40.1,40.03,40.09,482700.0,27.0504,27.0909,27.0436,27.0841,482700.0
2010-12-20 10:35:00,40.09,40.11,40.07,40.09,250100.0,27.0841,27.0977,27.0706,27.0841,250100.0
2010-12-20 10:40:00,40.09,40.11,40.04,40.06,248100.0,27.0841,27.0977,27.0504,27.0639,248100.0
2010-12-20 10:45:00,40.07,40.09,39.99,40.06,344200.0,27.0706,27.0841,27.0166,27.0639,344200.0
2010-12-20 10:50:00,40.07,40.16,40.07,40.13,331500.0,27.0706,27.1314,27.0706,27.1112,331500.0
2010-12-20 10:55:00,40.13,40.14,40.03,40.04,150400.0,27.1112,27.1179,27.0436,27.0504,150400.0
2010-12-20 11:00:00,40.04,40.09,40.01,40.03,190200.0,27.0504,27.0841,27.0301,27.0436,190200.0
2010-12-20 11:05:00,40.03,40.05,39.92,39.96,334800.0,27.0436,27.0571,26.9693,26.9963,334800.0
2010-12-20 11:10:00,39.95,40.03,39.95,40.03,237900.0,26.9896,27.0436,26.9896,27.0436,237900.0
2010-12-20 11:15:00,40.02,40.1,40.01,40.1,332800.0,27.0369,27.0909,27.0301,27.0909,332800.0
2010-12-20 11:20:00,40.09,40.1,40.06,40.06,173100.0,27.0841,27.0909,27.0639,27.0639,173100.0
2010-12-20 11:25:00,40.06,40.07,40.02,40.03,255200.0,27.0639,27.0706,27.0369,27.0436,255200.0
2010-12-20 11:30:00,40.03,40.09,40.01,40.09,238300.0,27.0436,27.0841,27.0301,27.0841,238300.0
2010-12-20 11:35:00,40.09,40.16,40.08,40.16,342100.0,27.0841,27.1314,27.0774,27.1314,342100.0
2010-12-20 11:40:00,40.15,40.16,40.14,40.15,219700.0,27.1247,27.1314,27.1179,27.1247,219700.0
2010-12-20 11:45:00,40.15,40.15,40.09,40.15,277900.0,27.1247,27.1247,27.0841,27.1247,277900.0
2010-12-20 11:50:00,40.15,40.17,40.14,40.15,274700.0,27.1247,27.1382,27.1179,27.1247,274700.0
2010-12-20 11:55:00,40.16,40.16,40.1,40.11,136600.0,27.1314,27.1314,27.0909,27.0977,136600.0
2010-12-20 12:00:00,40.1,40.13,40.08,40.08,181700.0,27.0909,27.1112,27.0774,27.0774,181700.0
2010-12-20 12:05:00,40.08,40.12,40.08,40.12,322300.0,27.0774,27.1044,27.0774,27.1044,322300.0
2010-12-20 12:10:00,40.11,40.15,40.11,40.13,161100.0,27.0977,27.1247,27.0977,27.1112,161100.0
2010-12-20 12:15:00,40.13,40.16,40.12,40.16,161900.0,27.1112,27.1314,27.1044,27.1314,161900.0
2010-12-20 12:20:00,40.16,40.17,40.12,40.13,153300.0,27.1314,27.1382,27.1044,27.1112,153300.0
2010-12-20 12:25:00,40.14,40.17,40.12,40.13,167300.0,27.1179,27.1382,27.1044,27.1112,167300.0
2010-12-20 12:30:00,40.13,40.18,40.12,40.15,407200.0,27.1112,27.1449,27.1044,27.1247,407200.0
2010-12-20 12:35:00,40.14,40.19,40.13,40.17,207600.0,27.1179,27.1517,27.1112,27.1382,207600.0
2010-12-20 12:40:00,40.16,40.21,40.15,40.2,180600.0,27.1314,27.1652,27.1247,27.1585,180600.0
2010-12-20 12:45:00,40.2,40.22,40.17,40.19,203300.0,27.1585,27.172,27.1382,27.1517,203300.0
2010-12-20 12:50:00,40.19,40.24,40.19,40.22,179200.0,27.1517,27.1855,27.1517,27.172,179200.0
2010-12-20 12:55:00,40.22,40.24,40.2,40.24,168600.0,27.172,27.1855,27.1585,27.1855,168600.0
2010-12-20 13:00:00,40.24,40.24,40.21,40.22,116800.0,27.1855,27.1855,27.1652,27.172,116800.0
2010-12-20 13:05:00,40.21,40.24,40.21,40.22,183200.0,27.1652,27.1855,27.1652,27.172,183200.0
2010-12-20 13:10:00,40.22,40.23,40.21,40.22,231200.0,27.172,27.1787,27.1652,27.172,231200.0
2010-12-20 13:15:00,40.22,40.24,40.21,40.23,178000.0,27.172,27.1855,27.1652,27.1787,178000.0
2010-12-20 13:20:00,40.23,40.24,40.21,40.22,190300.0,27.1787,27.1855,27.1652,27.172,190300.0
2010-12-20 13:25:00,40.21,40.23,40.21,40.21,113300.0,27.1652,27.1787,27.1652,27.1652,113300.0
2010-12-20 13:30:00,40.2,40.21,40.17,40.2,188600.0,27.1585,27.1652,27.1382,27.1585,188600.0
2010-12-20 13:35:00,40.19,40.21,40.17,40.19,94500.0,27.1517,27.1652,27.1382,27.1517,94500.0
2010-12-20 13:40:00,40.19,40.2,40.17,40.19,99100.0,27.1517,27.1585,27.1382,27.1517,99100.0
2010-12-20 13:45:00,40.19,40.2,40.17,40.2,67000.0,27.1517,27.1585,27.1382,27.1585,67000.0
2010-12-20 13:50:00,40.19,40.2,40.17,40.19,149800.0,27.1517,27.1585,27.1382,27.1517,149800.0
2010-12-20 13:55:00,40.19,40.22,40.18,40.21,108100.0,27.1517,27.172,27.1449,27.1652,108100.0
2010-12-20 14:00:00,40.2,40.25,40.19,40.23,179900.0,27.1585,27.1922,27.1517,27.1787,179900.0
2010-12-20 14:05:00,40.24,40.27,40.21,40.22,204800.0,27.1855,27.2058,27.1652,27.172,204800.0
2010-12-20 14:10:00,40.22,40.27,40.2,40.24,206700.0,27.172,27.2058,27.1585,27.1855,206700.0
2010-12-20 14:15:00,40.24,40.26,40.23,40.25,148800.0,27.1855,27.199,27.1787,27.1922,148800.0
2010-12-20 14:20:00,40.25,40.26,40.19,40.21,245100.0,27.1922,27.199,27.1517,27.1652,245100.0
2010-12-20 14:25:00,40.21,40.24,40.2,40.22,232600.0,27.1652,27.1855,27.1585,27.172,232600.0
2010-12-20 14:30:00,40.22,40.24,40.12,40.14,329800.0,27.172,27.1855,27.1044,27.1179,329800.0
2010-12-20 14:35:00,40.13,40.15,40.1,40.1,204400.0,27.1112,27.1247,27.0909,27.0909,204400.0
2010-12-20 14:40:00,40.1,40.12,40.07,40.09,250800.0,27.0909,27.1044,27.0706,27.0841,250800.0
2010-12-20 14:45:00,40.09,40.11,40.07,40.08,234000.0,27.0841,27.0977,27.0706,27.0774,234000.0
2010-12-20 14:50:00,40.08,40.11,40.06,40.1,224900.0,27.0774,27.0977,27.0639,27.0909,224900.0
2010-12-20 14:55:00,40.1,40.12,40.07,40.08,150500.0,27.0909,27.1044,27.0706,27.0774,150500.0
2010-12-20 15:00:00,40.08,40.12,40.07,40.07,209400.0,27.0774,27.1044,27.0706,27.0706,209400.0
2010-12-20 15:05:00,40.07,40.11,40.03,40.11,324400.0,27.0706,27.0977,27.0436,27.0977,324400.0
2010-12-20 15:10:00,40.1,40.1,40.05,40.07,223700.0,27.0909,27.0909,27.0571,27.0706,223700.0
2010-12-20 15:15:00,40.06,40.08,40.02,40.08,289700.0,27.0639,27.0774,27.0369,27.0774,289700.0
2010-12-20 15:20:00,40.08,40.09,40.02,40.04,446200.0,27.0774,27.0841,27.0369,27.0504,446200.0
2010-12-20 15:25:00,40.04,40.09,40.03,40.04,216400.0,27.0504,27.0841,27.0436,27.0504,216400.0
2010-12-20 15:30:00,40.04,40.08,40.03,40.07,297700.0,27.0504,27.0774,27.0436,27.0706,297700.0
2010-12-20 15:35:00,40.06,40.12,40.06,40.06,274400.0,27.0639,27.1044,27.0639,27.0639,274400.0
2010-12-20 15:40:00,40.06,40.08,40.0,40.03,301400.0,27.0639,27.0774,27.0233,27.0436,301400.0
2010-12-20 15:45:00,40.03,40.05,39.99,39.99,567400.0,27.0436,27.0571,27.0166,27.0166,567400.0
2010-12-20 15:50:00,39.99,40.02,39.97,39.97,456700.0,27.0166,27.0369,27.0031,27.0031,456700.0
2010-12-20 15:55:00,39.98,39.99,39.93,39.97,1043400.0,27.0098,27.0166,26.9761,27.0031,1043400.0
2010-12-21 09:30:00,40.16,40.2,39.98,40.12,768000.0,27.1314,27.1585,27.0098,27.1044,768000.0
2010-12-21 09:35:00,40.13,40.4,40.11,40.4,885100.0,27.1112,27.2936,27.0977,27.2936,885100.0
2010-12-21 09:40:00,40.39,40.44,40.29,40.33,582700.0,27.2868,27.3206,27.2193,27.2463,582700.0
2010-12-21 09:45:00,40.33,40.42,40.32,40.38,450300.0,27.2463,27.3071,27.2395,27.2801,450300.0
2010-12-21 09:50:00,40.37,40.51,40.37,40.49,626800.0,27.2733,27.3679,27.2733,27.3544,626800.0
2010-12-21 09:55:00,40.49,40.53,40.45,40.53,368200.0,27.3544,27.3814,27.3274,27.3814,368200.0
2010-12-21 10:00:00,40.52,40.57,40.49,40.52,391600.0,27.3746,27.4084,27.3544,27.3746,391600.0
2010-12-21 10:05:00,40.52,40.53,40.44,40.49,449900.0,27.3746,27.3814,27.3206,27.3544,449900.0
2010-12-21 10:10:00,40.5,40.55,40.48,40.51,302400.0,27.3611,27.3949,27.3476,27.3679,302400.0
2010-12-21 10:15:00,40.51,40.65,40.5,40.64,353600.0,27.3679,27.4625,27.3611,27.4557,353600.0
2010-12-21 10:20:00,40.64,40.78,40.63,40.77,566800.0,27.4557,27.5503,27.449,27.5435,566800.0
2010-12-21 10:25:00,40.77,40.87,40.75,40.78,712800.0,27.5435,27.6111,27.53,27.5503,712800.0
2010-12-21 10:30:00,40.76,40.85,40.74,40.79,525400.0,27.5368,27.5976,27.5233,27.5571,525400.0
2010-12-21 10:35:00,40.79,40.81,40.75,40.8,308100.0,27.5571,27.5706,27.53,27.5638,308100.0
2010-12-21 10:40:00,40.79,40.85,40.78,40.83,268200.0,27.5571,27.5976,27.5503,27.5841,268200.0
2010-12-21 10:45:00,40.83,40.89,40.81,40.85,456000.0,27.5841,27.6246,27.5706,27.5976,456000.0
2010-12-21 10:50:00,40.85,40.88,40.81,40.86,283900.0,27.5976,27.6179,27.5706,27.6043,283900.0
2010-12-21 10:55:00,40.87,40.94,40.82,40.94,387000.0,27.6111,27.6584,27.5773,27.6584,387000.0
2010-12-21 11:00:00,40.92,40.95,40.83,40.84,380600.0,27.6449,27.6651,27.5841,27.5908,380600.0
2010-12-21 11:05:00,40.85,40.92,40.84,40.9,249800.0,27.5976,27.6449,27.5908,27.6314,249800.0
2010-12-21 11:10:00,40.91,40.92,40.87,40.89,301900.0,27.6381,27.6449,27.6111,27.6246,301900.0
2010-12-21 11:15:00,40.89,40.9,40.77,40.83,426100.0,27.6246,27.6314,27.5435,27.5841,426100.0
2010-12-21 11:20:00,40.83,40.84,40.79,40.82,187700.0,27.5841,27.5908,27.5571,27.5773,187700.0
2010-12-21 11:25:00,40.82,40.85,40.81,40.84,147000.0,27.5773,27.5976,27.5706,27.5908,147000.0
2010-12-21 11:30:00,40.84,40.85,40.8,40.85,174200.0,27.5908,27.5976,27.5638,27.5976,174200.0
2010-12-21 11:35:00,40.85,40.87,40.83,40.86,279000.0,27.5976,27.6111,27.5841,27.6043,279000.0
2010-12-21 11:40:00,40.87,40.89,40.84,40.84,201000.0,27.6111,27.6246,27.5908,27.5908,201000.0
2010-12-21 11:45:00,40.84,40.87,40.82,40.83,124500.0,27.5908,27.6111,27.5773,27.5841,124500.0
2010-12-21 11:50:00,40.83,40.85,40.8,40.83,89200.0,27.5841,27.5976,27.5638,27.5841,89200.0
2010-12-21 11:55:00,40.83,40.84,40.76,40.78,203200.0,27.5841,27.5908,27.5368,27.5503,203200.0
2010-12-21 12:00:00,40.78,40.83,40.78,40.81,150000.0,27.5503,27.5841,27.5503,27.5706,150000.0
2010-12-21 12:05:00,40.82,40.9,40.81,40.88,271300.0,27.5773,27.6314,27.5706,27.6179,271300.0
2010-12-21 12:10:00,40.88,40.9,40.85,40.85,255300.0,27.6179,27.6314,27.5976,27.5976,255300.0
2010-12-21 12:15:00,40.86,40.9,40.85,40.89,198200.0,27.6043,27.6314,27.5976,27.6246,198200.0
2010-12-21 12:20:00,40.9,40.9,40.88,40.9,95100.0,27.6314,27.6314,27.6179,27.6314,95100.0
2010-12-21 12:25:00,40.9,40.94,40.88,40.92,539800.0,27.6314,27.6584,27.6179,27.6449,539800.0
2010-12-21 12:30:00,40.93,40.99,40.92,40.98,328500.0,27.6516,27.6922,27.6449,27.6854,328500.0
2010-12-21 12:35:00,40.99,41.07,40.97,41.07,612900.0,27.6922,27.7462,27.6787,27.7462,612900.0
2010-12-21 12:40:00,41.07,41.17,41.06,41.16,671300.0,27.7462,27.8138,27.7395,27.807,671300.0
2010-12-21 12:45:00,41.17,41.2,41.17,41.2,807200.0,27.8138,27.834,27.8138,27.834,807200.0
2010-12-21 12:50:00,41.2,41.24,41.17,41.17,765100.0,27.834,27.8611,27.8138,27.8138,765100.0
2010-12-21 12:55:00,41.18,41.22,41.15,41.19,387800.0,27.8205,27.8476,27.8003,27.8273,387800.0
2010-12-21 13:00:00,41.19,41.19,41.14,41.16,327100.0,27.8273,27.8273,27.7935,27.807,327100.0
2010-12-21 13:05:00,41.16,41.17,41.13,41.13,213700.0,27.807,27.8138,27.7868,27.7868,213700.0
2010-12-21 13:10:00,41.13,41.17,41.13,41.15,302900.0,27.7868,27.8138,27.7868,27.8003,302900.0
2010-12-21 13:15:00,41.15,41.17,41.15,41.15,171400.0,27.8003,27.8138,27.8003,27.8003,171400.0
2010-12-21 13:20:00,41.16,41.17,41.11,41.13,230300.0,27.807,27.8138,27.7732,27.7868,230300.0
2010-12-21 13:25:00,41.12,41.16,41.12,41.15,170000.0,27.78,27.807,27.78,27.8003,170000.0
2010-12-21 13:30:00,41.14,41.16,41.12,41.14,211000.0,27.7935,27.807,27.78,27.7935,211000.0
2010-12-21 13:35:00,41.13,41.15,41.11,41.11,149800.0,27.7868,27.8003,27.7732,27.7732,149800.0
2010-12-21 13:40:00,41.11,41.13,41.1,41.12,128000.0,27.7732,27.7868,27.7665,27.78,128000.0
2010-12-21 13:45:00,41.11,41.12,41.08,41.08,197500.0,27.7732,27.78,27.753,27.753,197500.0
2010-12-21 13:50:00,41.08,41.1,41.04,41.08,243600.0,27.753,27.7665,27.7259,27.753,243600.0
2010-12-21 13:55:00,41.07,41.1,41.07,41.1,179800.0,27.7462,27.7665,27.7462,27.7665,179800.0
2010-12-21 14:00:00,41.09,41.11,41.08,41.1,205400.0,27.7597,27.7732,27.753,27.7665,205400.0
2010-12-21 14:05:00,41.1,41.11,41.04,41.04,277600.0,27.7665,27.7732,27.7259,27.7259,277600.0
2010-12-21 14:10:00,41.04,41.07,41.03,41.04,177900.0,27.7259,27.7462,27.7192,27.7259,177900.0
2010-12-21 14:15:00,41.05,41.05,41.02,41.04,225500.0,27.7327,27.7327,27.7124,27.7259,225500.0
2010-12-21 14:20:00,41.04,41.05,41.0,41.01,314700.0,27.7259,27.7327,27.6989,27.7057,314700.0
2010-12-21 14:25:00,41.01,41.01,40.96,40.99,337900.0,27.7057,27.7057,27.6719,27.6922,337900.0
2010-12-21 14:30:00,40.98,40.99,40.95,40.96,274000.0,27.6854,27.6922,27.6651,27.6719,274000.0
2010-12-21 14:35:00,40.96,40.98,40.94,40.96,196400.0,27.6719,27.6854,27.6584,27.6719,196400.0
2010-12-21 14:40:00,40.96,40.96,40.91,40.93,171500.0,27.6719,27.6719,27.6381,27.6516,171500.0
2010-12-21 14:45:00,40.94,41.0,40.91,41.0,235300.0,27.6584,27.6989,27.6381,27.6989,235300.0
2010-12-21 14:50:00,41.0,41.0,40.95,40.95,176100.0,27.6989,27.6989,27.6651,27.6651,176100.0
2010-12-21 14:55:00,40.96,41.0,40.95,40.98,175300.0,27.6719,27.6989,27.6651,27.6854,175300.0
2010-12-21 15:00:00,40.98,40.98,40.9,40.92,218600.0,27.6854,27.6854,27.6314,27.6449,218600.0
2010-12-21 15:05:00,40.92,40.92,40.91,40.92,74600.0,27.6449,27.6449,27.6381,27.6449,74600.0
2010-12-21 15:10:00,40.92,41.02,40.91,41.02,477200.0,27.6449,27.7124,27.6381,27.7124,477200.0
2010-12-21 15:15:00,41.01,41.03,40.97,40.99,235200.0,27.7057,27.7192,27.6787,27.6922,235200.0
2010-12-21 15:20:00,41.0,41.02,40.95,41.0,392900.0,27.6989,27.7124,27.6651,27.6989,392900.0
2010-12-21 15:25:00,41.0,41.07,41.0,41.03,273900.0,27.6989,27.7462,27.6989,27.7192,273900.0
2010-12-21 15:30:00,41.02,41.04,40.99,41.01,307100.0,27.7124,27.7259,27.6922,27.7057,307100.0
2010-12-21 15:35:00,41.01,41.13,41.0,41.13,296200.0,27.7057,27.7868,27.6989,27.7868,296200.0
2010-12-21 15:40:00,41.13,41.17,41.1,41.17,558300.0,27.7868,27.8138,27.7665,27.8138,558300.0
2010-12-21 15:45:00,41.17,41.18,41.06,41.06,608600.0,27.8138,27.8205,27.7395,27.7395,608600.0
2010-12-21 15:50:00,41.06,41.07,40.96,40.98,571700.0,27.7395,27.7462,27.6719,27.6854,571700.0
2010-12-21 15:55:00,40.98,41.03,40.95,41.0,1269800.0,27.6854,27.7192,27.6651,27.6989,1269800.0
2010-12-22 09:30:00,41.17,41.33,41.16,41.24,673200.0,27.8138,27.9219,27.807,27.8611,673200.0
2010-12-22 09:35:00,41.22,41.36,41.22,41.35,367900.0,27.8476,27.9421,27.8476,27.9354,367900.0
2010-12-22 09:40:00,41.35,41.47,41.32,41.46,737800.0,27.9354,28.0165,27.9151,28.0097,737800.0
2010-12-22 09:45:00,41.46,41.51,41.37,41.4,954300.0,28.0097,28.0435,27.9489,27.9692,954300.0
2010-12-22 09:50:00,41.42,41.44,41.4,41.42,467300.0,27.9827,27.9962,27.9692,27.9827,467300.0
2010-12-22 09:55:00,41.41,41.6,41.39,41.59,854600.0,27.9759,28.1043,27.9624,28.0975,854600.0
2010-12-22 10:00:00,41.58,41.81,41.58,41.79,999500.0,28.0908,28.2461,28.0908,28.2326,999500.0
2010-12-22 10:05:00,41.8,41.93,41.79,41.86,1489800.0,28.2394,28.3272,28.2326,28.2799,1489800.0
2010-12-22 10:10:00,41.85,41.93,41.83,41.93,1047500.0,28.2732,28.3272,28.2597,28.3272,1047500.0
2010-12-22 10:15:00,41.93,41.94,41.85,41.91,1251100.0,28.3272,28.334,28.2732,28.3137,1251100.0
2010-12-22 10:20:00,41.91,41.97,41.84,41.87,1026100.0,28.3137,28.3542,28.2664,28.2867,1026100.0
2010-12-22 10:25:00,41.86,41.93,41.86,41.91,666000.0,28.2799,28.3272,28.2799,28.3137,666000.0
2010-12-22 10:30:00,41.9,41.94,41.88,41.91,622800.0,28.307,28.334,28.2934,28.3137,622800.0
2010-12-22 10:35:00,41.91,41.98,41.86,41.98,736200.0,28.3137,28.361,28.2799,28.361,736200.0
2010-12-22 10:40:00,41.98,41.98,41.93,41.95,473800.0,28.361,28.361,28.3272,28.3407,473800.0
2010-12-22 10:45:00,41.95,42.07,41.95,42.05,1268400.0,28.3407,28.4218,28.3407,28.4083,1268400.0
2010-12-22 10:50:00,42.05,42.18,42.03,42.15,1465300.0,28.4083,28.4961,28.3948,28.4758,1465300.0
2010-12-22 10:55:00,42.15,42.3,42.14,42.28,1157400.0,28.4758,28.5772,28.4691,28.5637,1157400.0
2010-12-22 11:00:00,42.28,42.34,42.2,42.21,1039000.0,28.5637,28.6042,28.5096,28.5164,1039000.0
2010-12-22 11:05:00,42.21,42.21,42.08,42.12,846700.0,28.5164,28.5164,28.4286,28.4556,846700.0
2010-12-22 11:10:00,42.12,42.25,42.1,42.24,476600.0,28.4556,28.5434,28.4421,28.5367,476600.0
2010-12-22 11:15:00,42.24,42.28,42.17,42.26,403600.0,28.5367,28.5637,28.4894,28.5502,403600.0
2010-12-22 11:20:00,42.27,42.27,42.18,42.19,305400.0,28.5569,28.5569,28.4961,28.5029,305400.0
2010-12-22 11:25:00,42.19,42.27,42.18,42.26,406300.0,28.5029,28.5569,28.4961,28.5502,406300.0
2010-12-22 11:30:00,42.27,42.38,42.27,42.33,670100.0,28.5569,28.6312,28.5569,28.5975,670100.0
2010-12-22 11:35:00,42.33,42.34,42.19,42.26,504800.0,28.5975,28.6042,28.5029,28.5502,504800.0
2010-12-22 11:40:00,42.26,42.28,42.17,42.24,267200.0,28.5502,28.5637,28.4894,28.5367,267200.0
2010-12-22 11:45:00,42.25,42.29,42.24,42.25,312300.0,28.5434,28.5704,28.5367,28.5434,312300.0
2010-12-22 11:50:00,42.25,42.27,42.23,42.27,282300.0,28.5434,28.5569,28.5299,28.5569,282300.0
2010-12-22 11:55:00,42.27,42.29,42.24,42.26,216600.0,28.5569,28.5704,28.5367,28.5502,216600.0
2010-12-22 12:00:00,42.26,42.32,42.25,42.32,366900.0,28.5502,28.5907,28.5434,28.5907,366900.0
2010-12-22 12:05:00,42.31,42.32,42.29,42.3,742300.0,28.5839,28.5907,28.5704,28.5772,742300.0
2010-12-22 12:10:00,42.3,42.36,42.29,42.33,381500.0,28.5772,28.6177,28.5704,28.5975,381500.0
2010-12-22 12:15:00,42.33,42.37,42.33,42.35,229000.0,28.5975,28.6245,28.5975,28.611,229000.0
2010-12-22 12:20:00,42.36,42.42,42.35,42.38,471900.0,28.6177,28.6583,28.611,28.6312,471900.0
2010-12-22 12:25:00,42.39,42.42,42.38,42.4,413500.0,28.638,28.6583,28.6312,28.6447,413500.0
2010-12-22 12:30:00,42.4,42.47,42.4,42.43,359200.0,28.6447,28.692,28.6447,28.665,359200.0
2010-12-22 12:35:00,42.44,42.44,42.39,42.44,451700.0,28.6718,28.6718,28.638,28.6718,451700.0
2010-12-22 12:40:00,42.43,42.53,42.43,42.52,654800.0,28.665,28.7326,28.665,28.7258,654800.0
2010-12-22 12:45:00,42.53,42.54,42.47,42.49,326000.0,28.7326,28.7393,28.692,28.7055,326000.0
2010-12-22 12:50:00,42.5,42.5,42.41,42.41,559300.0,28.7123,28.7123,28.6515,28.6515,559300.0
2010-12-22 12:55:00,42.41,42.45,42.4,42.41,211100.0,28.6515,28.6785,28.6447,28.6515,211100.0
2010-12-22 13:00:00,42.42,42.44,42.41,42.41,369200.0,28.6583,28.6718,28.6515,28.6515,369200.0
2010-12-22 13:05:00,42.42,42.42,42.33,42.37,410100.0,28.6583,28.6583,28.5975,28.6245,410100.0
2010-12-22 13:10:00,42.37,42.37,42.29,42.33,231700.0,28.6245,28.6245,28.5704,28.5975,231700.0
2010-12-22 13:15:00,42.33,42.45,42.32,42.34,440900.0,28.5975,28.6785,28.5907,28.6042,440900.0
2010-12-22 13:20:00,42.33,42.33,42.23,42.24,334800.0,28.5975,28.5975,28.5299,28.5367,334800.0
2010-12-22 13:25:00,42.24,42.27,42.24,42.25,222900.0,28.5367,28.5569,28.5367,28.5434,222900.0
2010-12-22 13:30:00,42.24,42.26,42.2,42.2,235800.0,28.5367,28.5502,28.5096,28.5096,235800.0
2010-12-22 13:35:00,42.21,42.23,42.12,42.17,405500.0,28.5164,28.5299,28.4556,28.4894,405500.0
2010-12-22 13:40:00,42.16,42.18,42.08,42.08,405000.0,28.4826,28.4961,28.4286,28.4286,405000.0
2010-12-22 13:45:00,42.08,42.14,42.08,42.14,294500.0,28.4286,28.4691,28.4286,28.4691,294500.0
2010-12-22 13:50:00,42.13,42.14,42.03,42.04,413500.0,28.4623,28.4691,28.3948,28.4015,413500.0
2010-12-22 13:55:00,42.04,42.1,42.02,42.07,271200.0,28.4015,28.4421,28.388,28.4218,271200.0
2010-12-22 14:00:00,42.07,42.08,42.02,42.04,314100.0,28.4218,28.4286,28.388,28.4015,314100.0
2010-12-22 14:05:00,42.05,42.1,42.02,42.1,213400.0,28.4083,28.4421,28.388,28.4421,213400.0
2010-12-22 14:10:00,42.1,42.17,42.1,42.12,395300.0,28.4421,28.4894,28.4421,28.4556,395300.0
2010-12-22 14:15:00,42.12,42.18,42.12,42.15,220100.0,28.4556,28.4961,28.4556,28.4758,220100.0
2010-12-22 14:20:00,42.15,42.19,42.13,42.16,251000.0,28.4758,28.5029,28.4623,28.4826,251000.0
2010-12-22 14:25:00,42.15,42.19,42.13,42.15,166400.0,28.4758,28.5029,28.4623,28.4758,166400.0
2010-12-22 14:30:00,42.16,42.16,42.04,42.08,305700.0,28.4826,28.4826,28.4015,28.4286,305700.0
2010-12-22 14:35:00,42.08,42.09,42.02,42.03,245300.0,28.4286,28.4353,28.388,28.3948,245300.0
2010-12-22 14:40:00,42.04,42.04,42.0,42.01,207000.0,28.4015,28.4015,28.3745,28.3813,207000.0
2010-12-22 14:45:00,42.01,42.01,41.94,41.99,518800.0,28.3813,28.3813,28.334,28.3678,518800.0
2010-12-22 14:50:00,41.99,42.03,41.95,42.01,871600.0,28.3678,28.3948,28.3407,28.3813,871600.0
2010-12-22 14:55:00,42.01,42.05,41.98,42.03,594900.0,28.3813,28.4083,28.361,28.3948,594900.0
2010-12-22 15:00:00,42.03,42.04,42.0,42.02,192000.0,28.3948,28.4015,28.3745,28.388,192000.0
2010-12-22 15:05:00,42.01,42.1,42.01,42.09,298300.0,28.3813,28.4421,28.3813,28.4353,298300.0
2010-12-22 15:10:00,42.09,42.15,42.07,42.08,367500.0,28.4353,28.4758,28.4218,28.4286,367500.0
2010-12-22 15:15:00,42.08,42.13,42.06,42.12,291800.0,28.4286,28.4623,28.415,28.4556,291800.0
2010-12-22 15:20:00,42.11,42.24,42.11,42.23,465900.0,28.4488,28.5367,28.4488,28.5299,465900.0
2010-12-22 15:25:00,42.23,42.24,42.15,42.2,396300.0,28.5299,28.5367,28.4758,28.5096,396300.0
2010-12-22 15:30:00,42.19,42.2,42.07,42.07,429100.0,28.5029,28.5096,28.4218,28.4218,429100.0
2010-12-22 15:35:00,42.07,42.09,42.03,42.05,785800.0,28.4218,28.4353,28.3948,28.4083,785800.0
2010-12-22 15:40:00,42.04,42.09,42.01,42.04,621000.0,28.4015,28.4353,28.3813,28.4015,621000.0
2010-12-22 15:45:00,42.04,42.09,42.03,42.08,635100.0,28.4015,28.4353,28.3948,28.4286,635100.0
2010-12-22 15:50:00,42.07,42.22,42.07,42.19,1157700.0,28.4218,28.5231,28.4218,28.5029,1157700.0
2010-12-22 15:55:00,42.19,42.24,42.11,42.17,2243200.0,28.5029,28.5367,28.4488,28.4894,2243200.0
2010-12-23 09:30:00,42.15,42.16,42.0,42.02,577400.0,28.4758,28.4826,28.3745,28.388,577400.0
2010-12-23 09:35:00,42.03,42.07,41.95,42.06,505100.0,28.3948,28.4218,28.3407,28.415,505100.0
2010-12-23 09:40:00,42.05,42.13,41.99,42.09,473000.0,28.4083,28.4623,28.3678,28.4353,473000.0
2010-12-23 09:45:00,42.1,42.11,42.01,42.08,302600.0,28.4421,28.4488,28.3813,28.4286,302600.0
2010-12-23 09:50:00,42.08,42.16,42.07,42.15,422900.0,28.4286,28.4826,28.4218,28.4758,422900.0
2010-12-23 09:55:00,42.15,42.27,42.11,42.23,707800.0,28.4758,28.5569,28.4488,28.5299,707800.0
2010-12-23 10:00:00,42.24,42.24,42.12,42.13,382700.0,28.5367,28.5367,28.4556,28.4623,382700.0
2010-12-23 10:05:00,42.13,42.21,42.11,42.18,318100.0,28.4623,28.5164,28.4488,28.4961,318100.0
2010-12-23 10:10:00,42.19,42.19,42.06,42.12,218800.0,28.5029,28.5029,28.415,28.4556,218800.0
2010-12-23 10:15:00,42.12,42.13,42.06,42.09,344100.0,28.4556,28.4623,28.415,28.4353,344100.0
2010-12-23 10:20:00,42.09,42.16,42.07,42.11,263800.0,28.4353,28.4826,28.4218,28.4488,263800.0
2010-12-23 10:25:00,42.11,42.13,42.07,42.1,192600.0,28.4488,28.4623,28.4218,28.4421,192600.0
2010-12-23 10:30:00,42.1,42.14,42.09,42.1,205100.0,28.4421,28.4691,28.4353,28.4421,205100.0
2010-12-23 10:35:00,42.1,42.12,42.1,42.1,106100.0,28.4421,28.4556,28.4421,28.4421,106100.0
2010-12-23 10:40:00,42.1,42.11,42.04,42.04,145100.0,28.4421,28.4488,28.4015,28.4015,145100.0
2010-12-23 10:45:00,42.04,42.04,41.97,41.98,305100.0,28.4015,28.4015,28.3542,28.361,305100.0
2010-12-23 10:50:00,41.98,42.03,41.97,42.02,306600.0,28.361,28.3948,28.3542,28.388,306600.0
2010-12-23 10:55:00,42.03,42.03,42.0,42.01,214100.0,28.3948,28.3948,28.3745,28.3813,214100.0
2010-12-23 11:00:00,42.01,42.04,41.99,42.03,184000.0,28.3813,28.4015,28.3678,28.3948,184000.0
2010-12-23 11:05:00,42.02,42.04,41.99,41.99,217300.0,28.388,28.4015,28.3678,28.3678,217300.0
2010-12-23 11:10:00,41.99,42.03,41.99,42.02,190500.0,28.3678,28.3948,28.3678,28.388,190500.0
2010-12-23 11:15:00,42.03,42.04,42.01,42.03,202300.0,28.3948,28.4015,28.3813,28.3948,202300.0
2010-12-23 11:20:00,42.04,42.05,42.0,42.01,259300.0,28.4015,28.4083,28.3745,28.3813,259300.0
2010-12-23 11:25:00,42.01,42.09,42.01,42.09,201600.0,28.3813,28.4353,28.3813,28.4353,201600.0
2010-12-23 11:30:00,42.08,42.1,42.02,42.04,264300.0,28.4286,28.4421,28.388,28.4015,264300.0
2010-12-23 11:35:00,42.04,42.06,42.01,42.01,243400.0,28.4015,28.415,28.3813,28.3813,243400.0
2010-12-23 11:40:00,42.01,42.06,42.0,42.05,253800.0,28.3813,28.415,28.3745,28.4083,253800.0
2010-12-23 11:45:00,42.05,42.05,42.0,42.03,122500.0,28.4083,28.4083,28.3745,28.3948,122500.0
2010-12-23 11:50:00,42.04,42.04,42.0,42.0,52000.0,28.4015,28.4015,28.3745,28.3745,52000.0
2010-12-23 11:55:00,42.01,42.04,42.0,42.02,171500.0,28.3813,28.4015,28.3745,28.388,171500.0
2010-12-23 12:00:00,42.02,42.05,42.0,42.01,112300.0,28.388,28.4083,28.3745,28.3813,112300.0
2010-12-23 12:05:00,42.02,42.03,42.0,42.03,85200.0,28.388,28.3948,28.3745,28.3948,85200.0
2010-12-23 12:10:00,42.02,42.03,41.99,41.99,113200.0,28.388,28.3948,28.3678,28.3678,113200.0
2010-12-23 12:15:00,42.0,42.02,41.99,42.0,171800.0,28.3745,28.388,28.3678,28.3745,171800.0
2010-12-23 12:20:00,42.0,42.01,41.99,42.01,184000.0,28.3745,28.3813,28.3678,28.3813,184000.0
2010-12-23 12:25:00,42.0,42.04,41.99,42.04,190400.0,28.3745,28.4015,28.3678,28.4015,190400.0
2010-12-23 12:30:00,42.04,42.04,42.01,42.03,102300.0,28.4015,28.4015,28.3813,28.3948,102300.0
2010-12-23 12:35:00,42.03,42.03,42.0,42.01,89400.0,28.3948,28.3948,28.3745,28.3813,89400.0
2010-12-23 12:40:00,42.0,42.02,41.99,41.99,192700.0,28.3745,28.388,28.3678,28.3678,192700.0
2010-12-23 12:45:00,42.0,42.01,41.98,42.01,187800.0,28.3745,28.3813,28.361,28.3813,187800.0
2010-12-23 12:50:00,42.01,42.01,41.99,42.0,84500.0,28.3813,28.3813,28.3678,28.3745,84500.0
2010-12-23 12:55:00,42.01,42.01,41.99,41.99,145500.0,28.3813,28.3813,28.3678,28.3678,145500.0
2010-12-23 13:00:00,42.0,42.02,41.98,41.99,133400.0,28.3745,28.388,28.361,28.3678,133400.0
2010-12-23 13:05:00,42.0,42.03,41.99,42.02,133400.0,28.3745,28.3948,28.3678,28.388,133400.0
2010-12-23 13:10:00,42.02,42.06,42.0,42.06,164900.0,28.388,28.415,28.3745,28.415,164900.0
2010-12-23 13:15:00,42.05,42.06,42.03,42.04,114900.0,28.4083,28.415,28.3948,28.4015,114900.0
2010-12-23 13:20:00,42.03,42.06,42.01,42.04,170300.0,28.3948,28.415,28.3813,28.4015,170300.0
2010-12-23 13:25:00,42.03,42.06,42.02,42.03,134400.0,28.3948,28.415,28.388,28.3948,134400.0
2010-12-23 13:30:00,42.03,42.05,42.01,42.01,105100.0,28.3948,28.4083,28.3813,28.3813,105100.0
2010-12-23 13:35:00,42.01,42.05,42.01,42.02,127100.0,28.3813,28.4083,28.3813,28.388,127100.0
2010-12-23 13:40:00,42.02,42.03,41.99,42.0,81600.0,28.388,28.3948,28.3678,28.3745,81600.0
2010-12-23 13:45:00,41.99,42.02,41.99,42.0,151500.0,28.3678,28.388,28.3678,28.3745,151500.0
2010-12-23 13:50:00,42.0,42.01,41.99,41.99,81500.0,28.3745,28.3813,28.3678,28.3678,81500.0
2010-12-23 13:55:00,41.99,42.02,41.99,42.01,100400.0,28.3678,28.388,28.3678,28.3813,100400.0
2010-12-23 14:00:00,42.01,42.03,42.0,42.01,144600.0,28.3813,28.3948,28.3745,28.3813,144600.0
2010-12-23 14:05:00,42.01,42.03,42.0,42.01,132000.0,28.3813,28.3948,28.3745,28.3813,132000.0
2010-12-23 14:10:00,42.01,42.02,42.0,42.01,249200.0,28.3813,28.388,28.3745,28.3813,249200.0
2010-12-23 14:15:00,42.0,42.01,41.99,42.0,331600.0,28.3745,28.3813,28.3678,28.3745,331600.0
2010-12-23 14:20:00,42.0,42.01,41.9,41.9,384800.0,28.3745,28.3813,28.307,28.307,384800.0
2010-12-23 14:25:00,41.9,41.92,41.82,41.88,358800.0,28.307,28.3205,28.2529,28.2934,358800.0
2010-12-23 14:30:00,41.88,41.92,41.88,41.89,134100.0,28.2934,28.3205,28.2934,28.3002,134100.0
2010-12-23 14:35:00,41.89,41.9,41.85,41.89,206700.0,28.3002,28.307,28.2732,28.3002,206700.0
2010-12-23 14:40:00,41.88,41.92,41.87,41.9,125000.0,28.2934,28.3205,28.2867,28.307,125000.0
2010-12-23 14:45:00,41.9,41.96,41.89,41.94,275100.0,28.307,28.3475,28.3002,28.334,275100.0
2010-12-23 14:50:00,41.95,42.0,41.95,41.98,255500.0,28.3407,28.3745,28.3407,28.361,255500.0
2010-12-23 14:55:00,41.97,42.06,41.96,42.05,211000.0,28.3542,28.415,28.3475,28.4083,211000.0
2010-12-23 15:00:00,42.05,42.06,42.02,42.03,231900.0,28.4083,28.415,28.388,28.3948,231900.0
2010-12-23 15:05:00,42.03,42.05,42.02,42.03,160900.0,28.3948,28.4083,28.388,28.3948,160900.0
2010-12-23 15:10:00,42.03,42.05,42.01,42.04,132200.0,28.3948,28.4083,28.3813,28.4015,132200.0
2010-12-23 15:15:00,42.04,42.05,42.0,42.02,125600.0,28.4015,28.4083,28.3745,28.388,125600.0
2010-12-23 15:20:00,42.02,42.04,42.01,42.02,133300.0,28.388,28.4015,28.3813,28.388,133300.0
2010-12-23 15:25:00,42.02,42.05,42.0,42.04,212500.0,28.388,28.4083,28.3745,28.4015,212500.0
2010-12-23 15:30:00,42.04,42.05,41.99,41.99,265400.0,28.4015,28.4083,28.3678,28.3678,265400.0
2010-12-23 15:35:00,42.0,42.04,41.97,42.03,336500.0,28.3745,28.4015,28.3542,28.3948,336500.0
2010-12-23 15:40:00,42.03,42.05,42.0,42.03,267000.0,28.3948,28.4083,28.3745,28.3948,267000.0
2010-12-23 15:45:00,42.03,42.07,42.0,42.07,362100.0,28.3948,28.4218,28.3745,28.4218,362100.0
2010-12-23 15:50:00,42.07,42.11,42.05,42.11,361200.0,28.4218,28.4488,28.4083,28.4488,361200.0
2010-12-23 15:55:00,42.1,42.12,42.06,42.08,852300.0,28.4421,28.4556,28.415,28.4286,852300.0
2010-12-27 09:30:00,41.82,42.06,41.8,41.99,342000.0,28.2529,28.415,28.2394,28.3678,342000.0
2010-12-27 09:35:00,41.99,42.25,41.96,42.23,342700.0,28.3678,28.5434,28.3475,28.5299,342700.0
2010-12-27 09:40:00,42.22,42.42,42.17,42.41,425400.0,28.5231,28.6583,28.4894,28.6515,425400.0
2010-12-27 09:45:00,42.4,42.42,42.3,42.35,238400.0,28.6447,28.6583,28.5772,28.611,238400.0
2010-12-27 09:50:00,42.36,42.48,42.35,42.45,232200.0,28.6177,28.6988,28.611,28.6785,232200.0
2010-12-27 09:55:00,42.44,42.45,42.35,42.43,248800.0,28.6718,28.6785,28.611,28.665,248800.0
2010-12-27 10:00:00,42.44,42.49,42.39,42.44,388000.0,28.6718,28.7055,28.638,28.6718,388000.0
2010-12-27 10:05:00,42.44,42.46,42.34,42.36,187100.0,28.6718,28.6853,28.6042,28.6177,187100.0
2010-12-27 10:10:00,42.36,42.39,42.31,42.38,198500.0,28.6177,28.638,28.5839,28.6312,198500.0
2010-12-27 10:15:00,42.38,42.46,42.37,42.42,188800.0,28.6312,28.6853,28.6245,28.6583,188800.0
2010-12-27 10:20:00,42.42,42.5,42.38,42.47,325200.0,28.6583,28.7123,28.6312,28.692,325200.0
2010-12-27 10:25:00,42.47,42.62,42.46,42.61,407700.0,28.692,28.7934,28.6853,28.7866,407700.0
2010-12-27 10:30:00,42.62,42.65,42.54,42.58,257800.0,28.7934,28.8136,28.7393,28.7663,257800.0
2010-12-27 10:35:00,42.57,42.6,42.57,42.6,156400.0,28.7596,28.7799,28.7596,28.7799,156400.0
2010-12-27 10:40:00,42.59,42.6,42.55,42.58,244500.0,28.7731,28.7799,28.7461,28.7663,244500.0
2010-12-27 10:45:00,42.58,42.59,42.5,42.54,221900.0,28.7663,28.7731,28.7123,28.7393,221900.0
2010-12-27 10:50:00,42.54,42.55,42.5,42.54,157700.0,28.7393,28.7461,28.7123,28.7393,157700.0
2010-12-27 10:55:00,42.54,42.54,42.5,42.53,115600.0,28.7393,28.7393,28.7123,28.7326,115600.0
2010-12-27 11:00:00,42.53,42.54,42.47,42.5,187000.0,28.7326,28.7393,28.692,28.7123,187000.0
2010-12-27 11:05:00,42.5,42.5,42.37,42.37,224500.0,28.7123,28.7123,28.6245,28.6245,224500.0
2010-12-27 11:10:00,42.37,42.43,42.35,42.38,176300.0,28.6245,28.665,28.611,28.6312,176300.0
2010-12-27 11:15:00,42.38,42.4,42.36,42.38,79700.0,28.6312,28.6447,28.6177,28.6312,79700.0
2010-12-27 11:20:00,42.38,42.4,42.37,42.39,95200.0,28.6312,28.6447,28.6245,28.638,95200.0
2010-12-27 11:25:00,42.39,42.45,42.38,42.43,177500.0,28.638,28.6785,28.6312,28.665,177500.0
2010-12-27 11:30:00,42.42,42.49,42.42,42.48,146200.0,28.6583,28.7055,28.6583,28.6988,146200.0
2010-12-27 11:35:00,42.47,42.54,42.46,42.53,159700.0,28.692,28.7393,28.6853,28.7326,159700.0
2010-12-27 11:40:00,42.54,42.57,42.51,42.53,240400.0,28.7393,28.7596,28.7191,28.7326,240400.0
2010-12-27 11:45:00,42.53,42.53,42.37,42.39,222000.0,28.7326,28.7326,28.6245,28.638,222000.0
2010-12-27 11:50:00,42.39,42.49,42.39,42.48,130700.0,28.638,28.7055,28.638,28.6988,130700.0
2010-12-27 11:55:00,42.48,42.49,42.45,42.46,52000.0,28.6988,28.7055,28.6785,28.6853,52000.0
2010-12-27 12:00:00,42.46,42.49,42.45,42.47,82100.0,28.6853,28.7055,28.6785,28.692,82100.0
2010-12-27 12:05:00,42.47,42.48,42.42,42.45,155000.0,28.692,28.6988,28.6583,28.6785,155000.0
2010-12-27 12:10:00,42.44,42.48,42.43,42.47,93200.0,28.6718,28.6988,28.665,28.692,93200.0
2010-12-27 12:15:00,42.47,42.52,42.46,42.5,138000.0,28.692,28.7258,28.6853,28.7123,138000.0
2010-12-27 12:20:00,42.5,42.55,42.5,42.53,151400.0,28.7123,28.7461,28.7123,28.7326,151400.0
2010-12-27 12:25:00,42.53,42.55,42.52,42.54,74600.0,28.7326,28.7461,28.7258,28.7393,74600.0
2010-12-27 12:30:00,42.54,42.58,42.53,42.57,129200.0,28.7393,28.7663,28.7326,28.7596,129200.0
2010-12-27 12:35:00,42.57,42.59,42.53,42.54,99500.0,28.7596,28.7731,28.7326,28.7393,99500.0
2010-12-27 12:40:00,42.53,42.56,42.52,42.52,121100.0,28.7326,28.7528,28.7258,28.7258,121100.0
2010-12-27 12:45:00,42.52,42.53,42.48,42.5,103800.0,28.7258,28.7326,28.6988,28.7123,103800.0
2010-12-27 12:50:00,42.5,42.52,42.5,42.5,50900.0,28.7123,28.7258,28.7123,28.7123,50900.0
2010-12-27 12:55:00,42.5,42.54,42.5,42.53,93200.0,28.7123,28.7393,28.7123,28.7326,93200.0
2010-12-27 13:00:00,42.53,42.57,42.5,42.53,156200.0,28.7326,28.7596,28.7123,28.7326,156200.0
2010-12-27 13:05:00,42.54,42.57,42.49,42.51,123700.0,28.7393,28.7596,28.7055,28.7191,123700.0
2010-12-27 13:10:00,42.51,42.57,42.49,42.53,122000.0,28.7191,28.7596,28.7055,28.7326,122000.0
2010-12-27 13:15:00,42.53,42.56,42.51,42.51,107900.0,28.7326,28.7528,28.7191,28.7191,107900.0
2010-12-27 13:20:00,42.51,42.53,42.48,42.51,91700.0,28.7191,28.7326,28.6988,28.7191,91700.0
2010-12-27 13:25:00,42.51,42.55,42.5,42.51,120400.0,28.7191,28.7461,28.7123,28.7191,120400.0
2010-12-27 13:30:00,42.51,42.54,42.49,42.49,57200.0,28.7191,28.7393,28.7055,28.7055,57200.0
2010-12-27 13:35:00,42.49,42.53,42.48,42.5,159500.0,28.7055,28.7326,28.6988,28.7123,159500.0
2010-12-27 13:40:00,42.5,42.52,42.49,42.5,68800.0,28.7123,28.7258,28.7055,28.7123,68800.0
2010-12-27 13:45:00,42.49,42.51,42.41,42.41,196700.0,28.7055,28.7191,28.6515,28.6515,196700.0
2010-12-27 13:50:00,42.41,42.44,42.4,42.43,103300.0,28.6515,28.6718,28.6447,28.665,103300.0
2010-12-27 13:55:00,42.44,42.48,42.43,42.48,122900.0,28.6718,28.6988,28.665,28.6988,122900.0
2010-12-27 14:00:00,42.47,42.47,42.43,42.45,87800.0,28.692,28.692,28.665,28.6785,87800.0
2010-12-27 14:05:00,42.44,42.46,42.39,42.41,149000.0,28.6718,28.6853,28.638,28.6515,149000.0
2010-12-27 14:10:00,42.4,42.45,42.4,42.45,129900.0,28.6447,28.6785,28.6447,28.6785,129900.0
2010-12-27 14:15:00,42.45,42.45,42.39,42.4,147500.0,28.6785,28.6785,28.638,28.6447,147500.0
2010-12-27 14:20:00,42.39,42.41,42.39,42.41,87600.0,28.638,28.6515,28.638,28.6515,87600.0
2010-12-27 14:25:00,42.4,42.42,42.39,42.42,148600.0,28.6447,28.6583,28.638,28.6583,148600.0
2010-12-27 14:30:00,42.41,42.46,42.41,42.45,95900.0,28.6515,28.6853,28.6515,28.6785,95900.0
2010-12-27 14:35:00,42.45,42.51,42.45,42.5,107200.0,28.6785,28.7191,28.6785,28.7123,107200.0
2010-12-27 14:40:00,42.49,42.54,42.49,42.53,117600.0,28.7055,28.7393,28.7055,28.7326,117600.0
2010-12-27 14:45:00,42.53,42.55,42.52,42.53,175900.0,28.7326,28.7461,28.7258,28.7326,175900.0
2010-12-27 14:50:00,42.53,42.54,42.45,42.45,196700.0,28.7326,28.7393,28.6785,28.6785,196700.0
2010-12-27 14:55:00,42.46,42.48,42.42,42.45,130400.0,28.6853,28.6988,28.6583,28.6785,130400.0
2010-12-27 15:00:00,42.45,42.52,42.42,42.5,147100.0,28.6785,28.7258,28.6583,28.7123,147100.0
2010-12-27 15:05:00,42.51,42.52,42.48,42.48,162100.0,28.7191,28.7258,28.6988,28.6988,162100.0
2010-12-27 15:10:00,42.48,42.49,42.48,42.48,99400.0,28.6988,28.7055,28.6988,28.6988,99400.0
2010-12-27 15:15:00,42.49,42.49,42.47,42.49,156800.0,28.7055,28.7055,28.692,28.7055,156800.0
2010-12-27 15:20:00,42.49,42.52,42.48,42.51,118500.0,28.7055,28.7258,28.6988,28.7191,118500.0
2010-12-27 15:25:00,42.51,42.52,42.48,42.5,244400.0,28.7191,28.7258,28.6988,28.7123,244400.0
2010-12-27 15:30:00,42.51,42.52,42.47,42.48,174600.0,28.7191,28.7258,28.692,28.6988,174600.0
2010-12-27 15:35:00,42.48,42.52,42.47,42.5,234000.0,28.6988,28.7258,28.692,28.7123,234000.0
2010-12-27 15:40:00,42.5,42.55,42.5,42.54,245200.0,28.7123,28.7461,28.7123,28.7393,245200.0
2010-12-27 15:45:00,42.54,42.56,42.51,42.52,617800.0,28.7393,28.7528,28.7191,28.7258,617800.0
2010-12-27 15:50:00,42.52,42.58,42.51,42.57,568300.0,28.7258,28.7663,28.7191,28.7596,568300.0
2010-12-27 15:55:00,42.58,42.68,42.57,42.67,1608700.0,28.7663,28.8339,28.7596,28.8272,1608700.0
2010-12-28 09:30:00,42.7,42.99,42.62,42.89,901000.0,28.8474,29.0433,28.7934,28.9758,901000.0
2010-12-28 09:35:00,42.88,42.95,42.69,42.76,406900.0,28.969,29.0163,28.8407,28.888,406900.0
2010-12-28 09:40:00,42.76,42.93,42.76,42.87,714100.0,28.888,29.0028,28.888,28.9623,714100.0
2010-12-28 09:45:00,42.87,42.93,42.81,42.92,365800.0,28.9623,29.0028,28.9217,28.996,365800.0
2010-12-28 09:50:00,42.91,43.12,42.9,43.04,831800.0,28.9893,29.1312,28.9825,29.0771,831800.0
2010-12-28 09:55:00,43.03,43.06,42.91,42.95,386500.0,29.0704,29.0906,28.9893,29.0163,386500.0
2010-12-28 10:00:00,42.99,42.99,42.77,42.8,585000.0,29.0433,29.0433,28.8947,28.915,585000.0
2010-12-28 10:05:00,42.8,42.82,42.6,42.72,493100.0,28.915,28.9285,28.7799,28.8609,493100.0
2010-12-28 10:10:00,42.72,42.73,42.65,42.7,268000.0,28.8609,28.8677,28.8136,28.8474,268000.0
2010-12-28 10:15:00,42.71,42.73,42.62,42.65,251700.0,28.8542,28.8677,28.7934,28.8136,251700.0
2010-12-28 10:20:00,42.65,42.66,42.61,42.62,308800.0,28.8136,28.8204,28.7866,28.7934,308800.0
2010-12-28 10:25:00,42.62,42.68,42.62,42.67,301600.0,28.7934,28.8339,28.7934,28.8272,301600.0
2010-12-28 10:30:00,42.67,42.67,42.57,42.58,258800.0,28.8272,28.8272,28.7596,28.7663,258800.0
2010-12-28 10:35:00,42.58,42.65,42.57,42.61,232100.0,28.7663,28.8136,28.7596,28.7866,232100.0
2010-12-28 10:40:00,42.62,42.64,42.55,42.57,229700.0,28.7934,28.8069,28.7461,28.7596,229700.0
2010-12-28 10:45:00,42.56,42.63,42.55,42.61,246200.0,28.7528,28.8001,28.7461,28.7866,246200.0
2010-12-28 10:50:00,42.61,42.64,42.6,42.63,231400.0,28.7866,28.8069,28.7799,28.8001,231400.0
2010-12-28 10:55:00,42.63,42.63,42.58,42.58,164800.0,28.8001,28.8001,28.7663,28.7663,164800.0
2010-12-28 11:00:00,42.58,42.61,42.56,42.6,194200.0,28.7663,28.7866,28.7528,28.7799,194200.0
2010-12-28 11:05:00,42.61,42.62,42.58,42.6,97100.0,28.7866,28.7934,28.7663,28.7799,97100.0
2010-12-28 11:10:00,42.61,42.62,42.6,42.61,67000.0,28.7866,28.7934,28.7799,28.7866,67000.0
2010-12-28 11:15:00,42.62,42.7,42.61,42.69,194100.0,28.7934,28.8474,28.7866,28.8407,194100.0
2010-12-28 11:20:00,42.68,42.69,42.66,42.67,121400.0,28.8339,28.8407,28.8204,28.8272,121400.0
2010-12-28 11:25:00,42.66,42.69,42.65,42.67,128700.0,28.8204,28.8407,28.8136,28.8272,128700.0
2010-12-28 11:30:00,42.66,42.66,42.58,42.58,181000.0,28.8204,28.8204,28.7663,28.7663,181000.0
2010-12-28 11:35:00,42.58,42.62,42.57,42.59,211400.0,28.7663,28.7934,28.7596,28.7731,211400.0
2010-12-28 11:40:00,42.59,42.63,42.57,42.57,163900.0,28.7731,28.8001,28.7596,28.7596,163900.0
2010-12-28 11:45:00,42.58,42.59,42.57,42.58,28500.0,28.7663,28.7731,28.7596,28.7663,28500.0
2010-12-28 11:50:00,42.58,42.59,42.57,42.58,100000.0,28.7663,28.7731,28.7596,28.7663,100000.0
2010-12-28 11:55:00,42.58,42.58,42.47,42.49,310900.0,28.7663,28.7663,28.692,28.7055,310900.0
2010-12-28 12:00:00,42.49,42.54,42.47,42.54,109000.0,28.7055,28.7393,28.692,28.7393,109000.0
2010-12-28 12:05:00,42.54,42.58,42.53,42.58,116400.0,28.7393,28.7663,28.7326,28.7663,116400.0
2010-12-28 12:10:00,42.57,42.64,42.57,42.59,126100.0,28.7596,28.8069,28.7596,28.7731,126100.0
2010-12-28 12:15:00,42.59,42.63,42.58,42.61,83200.0,28.7731,28.8001,28.7663,28.7866,83200.0
2010-12-28 12:20:00,42.6,42.61,42.52,42.53,154100.0,28.7799,28.7866,28.7258,28.7326,154100.0
2010-12-28 12:25:00,42.54,42.58,42.53,42.58,78300.0,28.7393,28.7663,28.7326,28.7663,78300.0
2010-12-28 12:30:00,42.58,42.58,42.56,42.56,31200.0,28.7663,28.7663,28.7528,28.7528,31200.0
2010-12-28 12:35:00,42.56,42.59,42.56,42.58,71200.0,28.7528,28.7731,28.7528,28.7663,71200.0
2010-12-28 12:40:00,42.59,42.59,42.56,42.57,77600.0,28.7731,28.7731,28.7528,28.7596,77600.0
2010-12-28 12:45:00,42.57,42.58,42.56,42.58,60500.0,28.7596,28.7663,28.7528,28.7663,60500.0
2010-12-28 12:50:00,42.58,42.61,42.56,42.58,82200.0,28.7663,28.7866,28.7528,28.7663,82200.0
2010-12-28 12:55:00,42.58,42.6,42.57,42.58,59900.0,28.7663,28.7799,28.7596,28.7663,59900.0
2010-12-28 13:00:00,42.58,42.6,42.57,42.58,178000.0,28.7663,28.7799,28.7596,28.7663,178000.0
2010-12-28 13:05:00,42.58,42.59,42.56,42.58,92600.0,28.7663,28.7731,28.7528,28.7663,92600.0
2010-12-28 13:10:00,42.58,42.65,42.58,42.65,166800.0,28.7663,28.8136,28.7663,28.8136,166800.0
2010-12-28 13:15:00,42.65,42.67,42.63,42.67,129500.0,28.8136,28.8272,28.8001,28.8272,129500.0
2010-12-28 13:20:00,42.67,42.67,42.63,42.64,101300.0,28.8272,28.8272,28.8001,28.8069,101300.0
2010-12-28 13:25:00,42.63,42.65,42.61,42.64,101500.0,28.8001,28.8136,28.7866,28.8069,101500.0
2010-12-28 13:30:00,42.65,42.65,42.62,42.63,118100.0,28.8136,28.8136,28.7934,28.8001,118100.0
2010-12-28 13:35:00,42.63,42.67,42.63,42.65,127500.0,28.8001,28.8272,28.8001,28.8136,127500.0
2010-12-28 13:40:00,42.65,42.66,42.62,42.66,105400.0,28.8136,28.8204,28.7934,28.8204,105400.0
2010-12-28 13:45:00,42.66,42.7,42.65,42.67,106600.0,28.8204,28.8474,28.8136,28.8272,106600.0
2010-12-28 13:50:00,42.66,42.68,42.64,42.65,77400.0,28.8204,28.8339,28.8069,28.8136,77400.0
2010-12-28 13:55:00,42.65,42.66,42.64,42.65,49900.0,28.8136,28.8204,28.8069,28.8136,49900.0
2010-12-28 14:00:00,42.65,42.67,42.64,42.66,111400.0,28.8136,28.8272,28.8069,28.8204,111400.0
2010-12-28 14:05:00,42.65,42.67,42.65,42.67,65900.0,28.8136,28.8272,28.8136,28.8272,65900.0
2010-12-28 14:10:00,42.66,42.67,42.65,42.67,79900.0,28.8204,28.8272,28.8136,28.8272,79900.0
2010-12-28 14:15:00,42.67,42.7,42.65,42.7,191900.0,28.8272,28.8474,28.8136,28.8474,191900.0
2010-12-28 14:20:00,42.7,42.74,42.69,42.74,108900.0,28.8474,28.8744,28.8407,28.8744,108900.0
2010-12-28 14:25:00,42.74,42.75,42.7,42.73,191100.0,28.8744,28.8812,28.8474,28.8677,191100.0
2010-12-28 14:30:00,42.72,42.74,42.65,42.65,270800.0,28.8609,28.8744,28.8136,28.8136,270800.0
2010-12-28 14:35:00,42.65,42.69,42.65,42.67,109400.0,28.8136,28.8407,28.8136,28.8272,109400.0
2010-12-28 14:40:00,42.67,42.68,42.65,42.66,155400.0,28.8272,28.8339,28.8136,28.8204,155400.0
2010-12-28 14:45:00,42.65,42.67,42.65,42.67,64300.0,28.8136,28.8272,28.8136,28.8272,64300.0
2010-12-28 14:50:00,42.67,42.69,42.66,42.68,93700.0,28.8272,28.8407,28.8204,28.8339,93700.0
2010-12-28 14:55:00,42.69,42.72,42.68,42.69,182800.0,28.8407,28.8609,28.8339,28.8407,182800.0
2010-12-28 15:00:00,42.7,42.7,42.69,42.69,80300.0,28.8474,28.8474,28.8407,28.8407,80300.0
2010-12-28 15:05:00,42.69,42.72,42.68,42.7,144800.0,28.8407,28.8609,28.8339,28.8474,144800.0
2010-12-28 15:10:00,42.71,42.72,42.69,42.71,124300.0,28.8542,28.8609,28.8407,28.8542,124300.0
2010-12-28 15:15:00,42.71,42.72,42.67,42.67,147600.0,28.8542,28.8609,28.8272,28.8272,147600.0
2010-12-28 15:20:00,42.68,42.7,42.66,42.7,101500.0,28.8339,28.8474,28.8204,28.8474,101500.0
2010-12-28 15:25:00,42.69,42.72,42.69,42.7,211000.0,28.8407,28.8609,28.8407,28.8474,211000.0
2010-12-28 15:30:00,42.71,42.71,42.66,42.71,201200.0,28.8542,28.8542,28.8204,28.8542,201200.0
2010-12-28 15:35:00,42.7,42.71,42.67,42.67,156200.0,28.8474,28.8542,28.8272,28.8272,156200.0
2010-12-28 15:40:00,42.67,42.76,42.67,42.74,392600.0,28.8272,28.888,28.8272,28.8744,392600.0
2010-12-28 15:45:00,42.75,42.78,42.74,42.77,422000.0,28.8812,28.9015,28.8744,28.8947,422000.0
2010-12-28 15:50:00,42.76,42.77,42.74,42.74,303300.0,28.888,28.8947,28.8744,28.8744,303300.0
2010-12-28 15:55:00,42.74,42.74,42.61,42.64,1602000.0,28.8744,28.8744,28.7866,28.8069,1602000.0
2010-12-29 09:30:00,42.55,42.77,42.55,42.64,562200.0,28.7461,28.8947,28.7461,28.8069,562200.0
2010-12-29 09:35:00,42.64,42.68,42.41,42.46,493900.0,28.8069,28.8339,28.6515,28.6853,493900.0
2010-12-29 09:40:00,42.46,42.46,42.3,42.37,456900.0,28.6853,28.6853,28.5772,28.6245,456900.0
2010-12-29 09:45:00,42.38,42.43,42.37,42.41,288100.0,28.6312,28.665,28.6245,28.6515,288100.0
2010-12-29 09:50:00,42.4,42.46,42.37,42.46,128300.0,28.6447,28.6853,28.6245,28.6853,128300.0
2010-12-29 09:55:00,42.46,42.53,42.43,42.52,169600.0,28.6853,28.7326,28.665,28.7258,169600.0
2010-12-29 10:00:00,42.52,42.52,42.47,42.49,138400.0,28.7258,28.7258,28.692,28.7055,138400.0
2010-12-29 10:05:00,42.48,42.55,42.46,42.52,163600.0,28.6988,28.7461,28.6853,28.7258,163600.0
2010-12-29 10:10:00,42.52,42.54,42.48,42.53,163600.0,28.7258,28.7393,28.6988,28.7326,163600.0
2010-12-29 10:15:00,42.53,42.53,42.46,42.48,192800.0,28.7326,28.7326,28.6853,28.6988,192800.0
2010-12-29 10:20:00,42.48,42.51,42.45,42.48,237300.0,28.6988,28.7191,28.6785,28.6988,237300.0
2010-12-29 10:25:00,42.49,42.51,42.36,42.4,205900.0,28.7055,28.7191,28.6177,28.6447,205900.0
2010-12-29 10:30:00,42.4,42.47,42.39,42.46,165800.0,28.6447,28.692,28.638,28.6853,165800.0
2010-12-29 10:35:00,42.46,42.47,42.42,42.42,120900.0,28.6853,28.692,28.6583,28.6583,120900.0
2010-12-29 10:40:00,42.42,42.51,42.42,42.49,218000.0,28.6583,28.7191,28.6583,28.7055,218000.0
2010-12-29 10:45:00,42.49,42.51,42.45,42.46,113800.0,28.7055,28.7191,28.6785,28.6853,113800.0
2010-12-29 10:50:00,42.46,42.48,42.43,42.47,105600.0,28.6853,28.6988,28.665,28.692,105600.0
2010-12-29 10:55:00,42.47,42.49,42.45,42.49,112400.0,28.692,28.7055,28.6785,28.7055,112400.0
2010-12-29 11:00:00,42.49,42.51,42.46,42.5,124400.0,28.7055,28.7191,28.6853,28.7123,124400.0
2010-12-29 11:05:00,42.5,42.51,42.47,42.5,116900.0,28.7123,28.7191,28.692,28.7123,116900.0
2010-12-29 11:10:00,42.49,42.51,42.45,42.47,105700.0,28.7055,28.7191,28.6785,28.692,105700.0
2010-12-29 11:15:00,42.46,42.49,42.45,42.49,118900.0,28.6853,28.7055,28.6785,28.7055,118900.0
2010-12-29 11:20:00,42.49,42.51,42.47,42.49,81900.0,28.7055,28.7191,28.692,28.7055,81900.0
2010-12-29 11:25:00,42.5,42.51,42.47,42.48,179400.0,28.7123,28.7191,28.692,28.6988,179400.0
2010-12-29 11:30:00,42.48,42.49,42.45,42.47,125100.0,28.6988,28.7055,28.6785,28.692,125100.0
2010-12-29 11:35:00,42.46,42.49,42.46,42.47,197300.0,28.6853,28.7055,28.6853,28.692,197300.0
2010-12-29 11:40:00,42.47,42.47,42.43,42.44,75400.0,28.692,28.692,28.665,28.6718,75400.0
2010-12-29 11:45:00,42.43,42.48,42.43,42.46,107100.0,28.665,28.6988,28.665,28.6853,107100.0
2010-12-29 11:50:00,42.47,42.49,42.46,42.49,92000.0,28.692,28.7055,28.6853,28.7055,92000.0
2010-12-29 11:55:00,42.49,42.49,42.44,42.48,82100.0,28.7055,28.7055,28.6718,28.6988,82100.0
2010-12-29 12:00:00,42.47,42.5,42.47,42.47,102800.0,28.692,28.7123,28.692,28.692,102800.0
2010-12-29 12:05:00,42.48,42.49,42.47,42.49,43200.0,28.6988,28.7055,28.692,28.7055,43200.0
2010-12-29 12:10:00,42.49,42.49,42.45,42.45,73100.0,28.7055,28.7055,28.6785,28.6785,73100.0
2010-12-29 12:15:00,42.45,42.47,42.44,42.46,58800.0,28.6785,28.692,28.6718,28.6853,58800.0
2010-12-29 12:20:00,42.45,42.49,42.45,42.47,82800.0,28.6785,28.7055,28.6785,28.692,82800.0
2010-12-29 12:25:00,42.48,42.5,42.46,42.48,74600.0,28.6988,28.7123,28.6853,28.6988,74600.0
2010-12-29 12:30:00,42.48,42.5,42.48,42.5,118900.0,28.6988,28.7123,28.6988,28.7123,118900.0
2010-12-29 12:35:00,42.5,42.51,42.49,42.49,110400.0,28.7123,28.7191,28.7055,28.7055,110400.0
2010-12-29 12:40:00,42.49,42.5,42.48,42.5,37400.0,28.7055,28.7123,28.6988,28.7123,37400.0
2010-12-29 12:45:00,42.5,42.51,42.47,42.47,81000.0,28.7123,28.7191,28.692,28.692,81000.0
2010-12-29 12:50:00,42.47,42.52,42.47,42.51,96700.0,28.692,28.7258,28.692,28.7191,96700.0
2010-12-29 12:55:00,42.52,42.54,42.5,42.52,132600.0,28.7258,28.7393,28.7123,28.7258,132600.0
2010-12-29 13:00:00,42.51,42.57,42.51,42.57,91400.0,28.7191,28.7596,28.7191,28.7596,91400.0
2010-12-29 13:05:00,42.56,42.57,42.52,42.54,95900.0,28.7528,28.7596,28.7258,28.7393,95900.0
2010-12-29 13:10:00,42.54,42.55,42.52,42.52,50200.0,28.7393,28.7461,28.7258,28.7258,50200.0
2010-12-29 13:15:00,42.53,42.54,42.48,42.49,180000.0,28.7326,28.7393,28.6988,28.7055,180000.0
2010-12-29 13:20:00,42.49,42.49,42.47,42.48,86200.0,28.7055,28.7055,28.692,28.6988,86200.0
2010-12-29 13:25:00,42.49,42.55,42.49,42.55,191700.0,28.7055,28.7461,28.7055,28.7461,191700.0
2010-12-29 13:30:00,42.55,42.58,42.54,42.56,148400.0,28.7461,28.7663,28.7393,28.7528,148400.0
2010-12-29 13:35:00,42.56,42.58,42.53,42.54,104700.0,28.7528,28.7663,28.7326,28.7393,104700.0
2010-12-29 13:40:00,42.55,42.56,42.51,42.51,85200.0,28.7461,28.7528,28.7191,28.7191,85200.0
2010-12-29 13:45:00,42.51,42.56,42.51,42.52,108800.0,28.7191,28.7528,28.7191,28.7258,108800.0
2010-12-29 13:50:00,42.51,42.55,42.51,42.54,113700.0,28.7191,28.7461,28.7191,28.7393,113700.0
2010-12-29 13:55:00,42.55,42.56,42.53,42.54,91300.0,28.7461,28.7528,28.7326,28.7393,91300.0
2010-12-29 14:00:00,42.55,42.57,42.52,42.57,92100.0,28.7461,28.7596,28.7258,28.7596,92100.0
2010-12-29 14:05:00,42.57,42.58,42.56,42.57,77100.0,28.7596,28.7663,28.7528,28.7596,77100.0
2010-12-29 14:10:00,42.57,42.58,42.54,42.54,90100.0,28.7596,28.7663,28.7393,28.7393,90100.0
2010-12-29 14:15:00,42.54,42.56,42.52,42.52,105200.0,28.7393,28.7528,28.7258,28.7258,105200.0
2010-12-29 14:20:00,42.53,42.54,42.47,42.47,282400.0,28.7326,28.7393,28.692,28.692,282400.0
2010-12-29 14:25:00,42.47,42.5,42.47,42.5,103200.0,28.692,28.7123,28.692,28.7123,103200.0
2010-12-29 14:30:00,42.5,42.51,42.47,42.47,96400.0,28.7123,28.7191,28.692,28.692,96400.0
2010-12-29 14:35:00,42.48,42.5,42.43,42.43,230100.0,28.6988,28.7123,28.665,28.665,230100.0
2010-12-29 14:40:00,42.44,42.46,42.42,42.45,172800.0,28.6718,28.6853,28.6583,28.6785,172800.0
2010-12-29 14:45:00,42.46,42.46,42.42,42.44,112200.0,28.6853,28.6853,28.6583,28.6718,112200.0
2010-12-29 14:50:00,42.44,42.45,42.42,42.43,95700.0,28.6718,28.6785,28.6583,28.665,95700.0
2010-12-29 14:55:00,42.42,42.45,42.42,42.43,110000.0,28.6583,28.6785,28.6583,28.665,110000.0
2010-12-29 15:00:00,42.43,42.45,42.41,42.44,232500.0,28.665,28.6785,28.6515,28.6718,232500.0
2010-12-29 15:05:00,42.44,42.45,42.42,42.44,137800.0,28.6718,28.6785,28.6583,28.6718,137800.0
2010-12-29 15:10:00,42.44,42.46,42.43,42.46,154000.0,28.6718,28.6853,28.665,28.6853,154000.0
2010-12-29 15:15:00,42.47,42.47,42.44,42.45,78700.0,28.692,28.692,28.6718,28.6785,78700.0
2010-12-29 15:20:00,42.45,42.45,42.42,42.43,136800.0,28.6785,28.6785,28.6583,28.665,136800.0
2010-12-29 15:25:00,42.43,42.45,42.42,42.42,113900.0,28.665,28.6785,28.6583,28.6583,113900.0
2010-12-29 15:30:00,42.43,42.44,42.41,42.43,137600.0,28.665,28.6718,28.6515,28.665,137600.0
2010-12-29 15:35:00,42.43,42.45,42.43,42.45,124400.0,28.665,28.6785,28.665,28.6785,124400.0
2010-12-29 15:40:00,42.45,42.45,42.44,42.44,101700.0,28.6785,28.6785,28.6718,28.6718,101700.0
2010-12-29 15:45:00,42.44,42.45,42.42,42.43,344800.0,28.6718,28.6785,28.6583,28.665,344800.0
2010-12-29 15:50:00,42.43,42.48,42.43,42.43,331200.0,28.665,28.6988,28.665,28.665,331200.0
2010-12-29 15:55:00,42.43,42.44,42.36,42.37,702900.0,28.665,28.6718,28.6177,28.6245,702900.0
2010-12-30 09:30:00,42.31,42.38,42.25,42.3,290900.0,28.5839,28.6312,28.5434,28.5772,290900.0
2010-12-30 09:35:00,42.3,42.35,42.27,42.34,211200.0,28.5772,28.611,28.5569,28.6042,211200.0
2010-12-30 09:40:00,42.34,42.34,42.22,42.26,357300.0,28.6042,28.6042,28.5231,28.5502,357300.0
2010-12-30 09:45:00,42.26,42.29,42.21,42.25,217000.0,28.5502,28.5704,28.5164,28.5434,217000.0
2010-12-30 09:50:00,42.26,42.26,42.2,42.2,132600.0,28.5502,28.5502,28.5096,28.5096,132600.0
2010-12-30 09:55:00,42.2,42.21,42.12,42.14,278300.0,28.5096,28.5164,28.4556,28.4691,278300.0
2010-12-30 10:00:00,42.14,42.18,42.05,42.12,315100.0,28.4691,28.4961,28.4083,28.4556,315100.0
2010-12-30 10:05:00,42.13,42.16,42.12,42.15,217100.0,28.4623,28.4826,28.4556,28.4758,217100.0
2010-12-30 10:10:00,42.15,42.15,42.09,42.12,443900.0,28.4758,28.4758,28.4353,28.4556,443900.0
2010-12-30 10:15:00,42.12,42.14,42.06,42.1,278500.0,28.4556,28.4691,28.415,28.4421,278500.0
2010-12-30 10:20:00,42.1,42.17,42.1,42.17,180000.0,28.4421,28.4894,28.4421,28.4894,180000.0
2010-12-30 10:25:00,42.17,42.22,42.17,42.18,136100.0,28.4894,28.5231,28.4894,28.4961,136100.0
2010-12-30 10:30:00,42.18,42.25,42.15,42.24,212100.0,28.4961,28.5434,28.4758,28.5367,212100.0
2010-12-30 10:35:00,42.24,42.32,42.24,42.32,351500.0,28.5367,28.5907,28.5367,28.5907,351500.0
2010-12-30 10:40:00,42.31,42.35,42.29,42.33,280800.0,28.5839,28.611,28.5704,28.5975,280800.0
2010-12-30 10:45:00,42.33,42.44,42.33,42.39,306400.0,28.5975,28.6718,28.5975,28.638,306400.0
2010-12-30 10:50:00,42.38,42.44,42.37,42.43,219200.0,28.6312,28.6718,28.6245,28.665,219200.0
2010-12-30 10:55:00,42.43,42.46,42.36,42.37,165800.0,28.665,28.6853,28.6177,28.6245,165800.0
2010-12-30 11:00:00,42.38,42.43,42.38,42.39,124000.0,28.6312,28.665,28.6312,28.638,124000.0
2010-12-30 11:05:00,42.39,42.47,42.39,42.43,195800.0,28.638,28.692,28.638,28.665,195800.0
2010-12-30 11:10:00,42.44,42.46,42.36,42.4,203300.0,28.6718,28.6853,28.6177,28.6447,203300.0
2010-12-30 11:15:00,42.4,42.41,42.3,42.32,222300.0,28.6447,28.6515,28.5772,28.5907,222300.0
2010-12-30 11:20:00,42.31,42.34,42.29,42.32,183100.0,28.5839,28.6042,28.5704,28.5907,183100.0
2010-12-30 11:25:00,42.31,42.32,42.28,42.29,195600.0,28.5839,28.5907,28.5637,28.5704,195600.0
2010-12-30 11:30:00,42.29,42.3,42.25,42.25,128400.0,28.5704,28.5772,28.5434,28.5434,128400.0
2010-12-30 11:35:00,42.25,42.26,42.21,42.23,219400.0,28.5434,28.5502,28.5164,28.5299,219400.0
2010-12-30 11:40:00,42.23,42.27,42.22,42.23,216500.0,28.5299,28.5569,28.5231,28.5299,216500.0
2010-12-30 11:45:00,42.24,42.26,42.21,42.23,146600.0,28.5367,28.5502,28.5164,28.5299,146600.0
2010-12-30 11:50:00,42.22,42.23,42.21,42.22,156200.0,28.5231,28.5299,28.5164,28.5231,156200.0
2010-12-30 11:55:00,42.22,42.27,42.21,42.24,102500.0,28.5231,28.5569,28.5164,28.5367,102500.0
2010-12-30 12:00:00,42.25,42.27,42.22,42.22,155600.0,28.5434,28.5569,28.5231,28.5231,155600.0
2010-12-30 12:05:00,42.22,42.24,42.21,42.22,196000.0,28.5231,28.5367,28.5164,28.5231,196000.0
2010-12-30 12:10:00,42.22,42.23,42.21,42.22,72300.0,28.5231,28.5299,28.5164,28.5231,72300.0
2010-12-30 12:15:00,42.22,42.26,42.21,42.23,111700.0,28.5231,28.5502,28.5164,28.5299,111700.0
2010-12-30 12:20:00,42.24,42.26,42.24,42.24,61400.0,28.5367,28.5502,28.5367,28.5367,61400.0
2010-12-30 12:25:00,42.24,42.25,42.22,42.24,53700.0,28.5367,28.5434,28.5231,28.5367,53700.0
2010-12-30 12:30:00,42.24,42.25,42.22,42.24,51000.0,28.5367,28.5434,28.5231,28.5367,51000.0
2010-12-30 12:35:00,42.24,42.26,42.22,42.22,79000.0,28.5367,28.5502,28.5231,28.5231,79000.0
2010-12-30 12:40:00,42.22,42.26,42.22,42.25,58700.0,28.5231,28.5502,28.5231,28.5434,58700.0
2010-12-30 12:45:00,42.25,42.3,42.25,42.29,87700.0,28.5434,28.5772,28.5434,28.5704,87700.0
2010-12-30 12:50:00,42.29,42.29,42.26,42.27,63900.0,28.5704,28.5704,28.5502,28.5569,63900.0
2010-12-30 12:55:00,42.26,42.27,42.24,42.26,79200.0,28.5502,28.5569,28.5367,28.5502,79200.0
2010-12-30 13:00:00,42.26,42.27,42.23,42.25,179000.0,28.5502,28.5569,28.5299,28.5434,179000.0
2010-12-30 13:05:00,42.25,42.27,42.24,42.26,68700.0,28.5434,28.5569,28.5367,28.5502,68700.0
2010-12-30 13:10:00,42.25,42.25,42.23,42.24,41400.0,28.5434,28.5434,28.5299,28.5367,41400.0
2010-12-30 13:15:00,42.24,42.28,42.24,42.25,105300.0,28.5367,28.5637,28.5367,28.5434,105300.0
2010-12-30 13:20:00,42.25,42.3,42.25,42.3,64600.0,28.5434,28.5772,28.5434,28.5772,64600.0
2010-12-30 13:25:00,42.29,42.31,42.26,42.26,96200.0,28.5704,28.5839,28.5502,28.5502,96200.0
2010-12-30 13:30:00,42.27,42.29,42.26,42.26,92800.0,28.5569,28.5704,28.5502,28.5502,92800.0
2010-12-30 13:35:00,42.26,42.28,42.23,42.24,158100.0,28.5502,28.5637,28.5299,28.5367,158100.0
2010-12-30 13:40:00,42.24,42.24,42.22,42.24,108700.0,28.5367,28.5367,28.5231,28.5367,108700.0
2010-12-30 13:45:00,42.24,42.25,42.22,42.24,91300.0,28.5367,28.5434,28.5231,28.5367,91300.0
2010-12-30 13:50:00,42.24,42.24,42.23,42.24,42000.0,28.5367,28.5367,28.5299,28.5367,42000.0
2010-12-30 13:55:00,42.23,42.24,42.23,42.24,82800.0,28.5299,28.5367,28.5299,28.5367,82800.0
2010-12-30 14:00:00,42.24,42.26,42.23,42.24,58400.0,28.5367,28.5502,28.5299,28.5367,58400.0
2010-12-30 14:05:00,42.24,42.29,42.23,42.28,70300.0,28.5367,28.5704,28.5299,28.5637,70300.0
2010-12-30 14:10:00,42.28,42.33,42.28,42.29,157900.0,28.5637,28.5975,28.5637,28.5704,157900.0
2010-12-30 14:15:00,42.29,42.3,42.28,42.28,62300.0,28.5704,28.5772,28.5637,28.5637,62300.0
2010-12-30 14:20:00,42.28,42.29,42.26,42.28,38900.0,28.5637,28.5704,28.5502,28.5637,38900.0
2010-12-30 14:25:00,42.28,42.28,42.25,42.26,134600.0,28.5637,28.5637,28.5434,28.5502,134600.0
2010-12-30 14:30:00,42.26,42.31,42.25,42.31,122900.0,28.5502,28.5839,28.5434,28.5839,122900.0
2010-12-30 14:35:00,42.31,42.34,42.3,42.34,60800.0,28.5839,28.6042,28.5772,28.6042,60800.0
2010-12-30 14:40:00,42.34,42.35,42.3,42.32,68300.0,28.6042,28.611,28.5772,28.5907,68300.0
2010-12-30 14:45:00,42.32,42.33,42.3,42.31,101900.0,28.5907,28.5975,28.5772,28.5839,101900.0
2010-12-30 14:50:00,42.3,42.32,42.27,42.27,54700.0,28.5772,28.5907,28.5569,28.5569,54700.0
2010-12-30 14:55:00,42.27,42.32,42.25,42.3,87000.0,28.5569,28.5907,28.5434,28.5772,87000.0
2010-12-30 15:00:00,42.3,42.31,42.27,42.28,82900.0,28.5772,28.5839,28.5569,28.5637,82900.0
2010-12-30 15:05:00,42.28,42.31,42.27,42.28,68000.0,28.5637,28.5839,28.5569,28.5637,68000.0
2010-12-30 15:10:00,42.28,42.3,42.27,42.29,73700.0,28.5637,28.5772,28.5569,28.5704,73700.0
2010-12-30 15:15:00,42.28,42.29,42.25,42.26,115300.0,28.5637,28.5704,28.5434,28.5502,115300.0
2010-12-30 15:20:00,42.25,42.29,42.24,42.28,139000.0,28.5434,28.5704,28.5367,28.5637,139000.0
2010-12-30 15:25:00,42.29,42.36,42.28,42.35,132100.0,28.5704,28.6177,28.5637,28.611,132100.0
2010-12-30 15:30:00,42.36,42.36,42.32,42.34,146800.0,28.6177,28.6177,28.5907,28.6042,146800.0
2010-12-30 15:35:00,42.34,42.34,42.29,42.31,173800.0,28.6042,28.6042,28.5704,28.5839,173800.0
2010-12-30 15:40:00,42.3,42.31,42.25,42.29,194200.0,28.5772,28.5839,28.5434,28.5704,194200.0
2010-12-30 15:45:00,42.28,42.28,42.24,42.25,341800.0,28.5637,28.5637,28.5367,28.5434,341800.0
2010-12-30 15:50:00,42.25,42.26,42.21,42.23,306200.0,28.5434,28.5502,28.5164,28.5299,306200.0
2010-12-30 15:55:00,42.23,42.25,42.21,42.25,514300.0,28.5299,28.5434,28.5164,28.5434,514300.0
2010-12-31 09:30:00,42.09,42.16,42.04,42.06,226100.0,28.4353,28.4826,28.4015,28.415,226100.0
2010-12-31 09:35:00,42.07,42.19,42.06,42.16,190500.0,28.4218,28.5029,28.415,28.4826,190500.0
2010-12-31 09:40:00,42.17,42.29,42.15,42.26,215100.0,28.4894,28.5704,28.4758,28.5502,215100.0
2010-12-31 09:45:00,42.26,42.27,42.17,42.24,155600.0,28.5502,28.5569,28.4894,28.5367,155600.0
2010-12-31 09:50:00,42.24,42.27,42.19,42.22,172200.0,28.5367,28.5569,28.5029,28.5231,172200.0
2010-12-31 09:55:00,42.23,42.25,42.17,42.19,133000.0,28.5299,28.5434,28.4894,28.5029,133000.0
2010-12-31 10:00:00,42.18,42.19,42.13,42.15,144900.0,28.4961,28.5029,28.4623,28.4758,144900.0
2010-12-31 10:05:00,42.15,42.16,42.13,42.15,118200.0,28.4758,28.4826,28.4623,28.4758,118200.0
2010-12-31 10:10:00,42.15,42.26,42.14,42.26,195300.0,28.4758,28.5502,28.4691,28.5502,195300.0
2010-12-31 10:15:00,42.25,42.29,42.23,42.25,129400.0,28.5434,28.5704,28.5299,28.5434,129400.0
2010-12-31 10:20:00,42.25,42.26,42.21,42.21,97000.0,28.5434,28.5502,28.5164,28.5164,97000.0
2010-12-31 10:25:00,42.22,42.28,42.2,42.27,133500.0,28.5231,28.5637,28.5096,28.5569,133500.0
2010-12-31 10:30:00,42.27,42.34,42.27,42.33,167600.0,28.5569,28.6042,28.5569,28.5975,167600.0
2010-12-31 10:35:00,42.33,42.36,42.31,42.35,148300.0,28.5975,28.6177,28.5839,28.611,148300.0
2010-12-31 10:40:00,42.35,42.36,42.3,42.35,105700.0,28.611,28.6177,28.5772,28.611,105700.0
2010-12-31 10:45:00,42.36,42.36,42.31,42.31,45700.0,28.6177,28.6177,28.5839,28.5839,45700.0
2010-12-31 10:50:00,42.31,42.33,42.3,42.3,109200.0,28.5839,28.5975,28.5772,28.5772,109200.0
2010-12-31 10:55:00,42.3,42.33,42.3,42.3,72000.0,28.5772,28.5975,28.5772,28.5772,72000.0
2010-12-31 11:00:00,42.3,42.33,42.3,42.32,68000.0,28.5772,28.5975,28.5772,28.5907,68000.0
2010-12-31 11:05:00,42.31,42.32,42.27,42.28,100300.0,28.5839,28.5907,28.5569,28.5637,100300.0
2010-12-31 11:10:00,42.27,42.29,42.26,42.29,116300.0,28.5569,28.5704,28.5502,28.5704,116300.0
2010-12-31 11:15:00,42.29,42.31,42.28,42.29,73400.0,28.5704,28.5839,28.5637,28.5704,73400.0
2010-12-31 11:20:00,42.29,42.33,42.28,42.31,51500.0,28.5704,28.5975,28.5637,28.5839,51500.0
2010-12-31 11:25:00,42.32,42.35,42.3,42.34,93700.0,28.5907,28.611,28.5772,28.6042,93700.0
2010-12-31 11:30:00,42.34,42.35,42.32,42.34,93100.0,28.6042,28.611,28.5907,28.6042,93100.0
2010-12-31 11:35:00,42.34,42.37,42.33,42.34,96500.0,28.6042,28.6245,28.5975,28.6042,96500.0
2010-12-31 11:40:00,42.35,42.37,42.34,42.36,74200.0,28.611,28.6245,28.6042,28.6177,74200.0
2010-12-31 11:45:00,42.36,42.38,42.36,42.37,52500.0,28.6177,28.6312,28.6177,28.6245,52500.0
2010-12-31 11:50:00,42.37,42.37,42.33,42.34,51100.0,28.6245,28.6245,28.5975,28.6042,51100.0
2010-12-31 11:55:00,42.34,42.35,42.33,42.34,83000.0,28.6042,28.611,28.5975,28.6042,83000.0
2010-12-31 12:00:00,42.34,42.38,42.32,42.37,104100.0,28.6042,28.6312,28.5907,28.6245,104100.0
2010-12-31 12:05:00,42.35,42.38,42.34,42.35,81700.0,28.611,28.6312,28.6042,28.611,81700.0
2010-12-31 12:10:00,42.36,42.38,42.35,42.37,49000.0,28.6177,28.6312,28.611,28.6245,49000.0
2010-12-31 12:15:00,42.37,42.38,42.35,42.38,86400.0,28.6245,28.6312,28.611,28.6312,86400.0
2010-12-31 12:20:00,42.38,42.38,42.35,42.36,65300.0,28.6312,28.6312,28.611,28.6177,65300.0
2010-12-31 12:25:00,42.37,42.4,42.37,42.39,82900.0,28.6245,28.6447,28.6245,28.638,82900.0
2010-12-31 12:30:00,42.39,42.4,42.36,42.36,103100.0,28.638,28.6447,28.6177,28.6177,103100.0
2010-12-31 12:35:00,42.36,42.37,42.34,42.34,59000.0,28.6177,28.6245,28.6042,28.6042,59000.0
2010-12-31 12:40:00,42.35,42.35,42.31,42.33,105800.0,28.611,28.611,28.5839,28.5975,105800.0
2010-12-31 12:45:00,42.32,42.34,42.3,42.34,75200.0,28.5907,28.6042,28.5772,28.6042,75200.0
2010-12-31 12:50:00,42.34,42.35,42.31,42.33,103600.0,28.6042,28.611,28.5839,28.5975,103600.0
2010-12-31 12:55:00,42.33,42.35,42.3,42.35,61900.0,28.5975,28.611,28.5772,28.611,61900.0
2010-12-31 13:00:00,42.35,42.35,42.33,42.33,48400.0,28.611,28.611,28.5975,28.5975,48400.0
2010-12-31 13:05:00,42.34,42.35,42.33,42.34,74500.0,28.6042,28.611,28.5975,28.6042,74500.0
2010-12-31 13:10:00,42.33,42.38,42.33,42.38,157400.0,28.5975,28.6312,28.5975,28.6312,157400.0
2010-12-31 13:15:00,42.37,42.4,42.36,42.36,166700.0,28.6245,28.6447,28.6177,28.6177,166700.0
2010-12-31 13:20:00,42.36,42.37,42.36,42.37,22700.0,28.6177,28.6245,28.6177,28.6245,22700.0
2010-12-31 13:25:00,42.36,42.37,42.34,42.35,76300.0,28.6177,28.6245,28.6042,28.611,76300.0
2010-12-31 13:30:00,42.35,42.35,42.33,42.35,166900.0,28.611,28.611,28.5975,28.611,166900.0
2010-12-31 13:35:00,42.35,42.35,42.34,42.35,26900.0,28.611,28.611,28.6042,28.611,26900.0
2010-12-31 13:40:00,42.35,42.35,42.33,42.33,55900.0,28.611,28.611,28.5975,28.5975,55900.0
2010-12-31 13:45:00,42.34,42.35,42.32,42.33,102200.0,28.6042,28.611,28.5907,28.5975,102200.0
2010-12-31 13:50:00,42.33,42.36,42.33,42.36,102200.0,28.5975,28.6177,28.5975,28.6177,102200.0
2010-12-31 13:55:00,42.35,42.36,42.32,42.32,83600.0,28.611,28.6177,28.5907,28.5907,83600.0
2010-12-31 14:00:00,42.33,42.33,42.3,42.3,97300.0,28.5975,28.5975,28.5772,28.5772,97300.0
2010-12-31 14:05:00,42.3,42.31,42.28,42.3,58300.0,28.5772,28.5839,28.5637,28.5772,58300.0
2010-12-31 14:10:00,42.3,42.31,42.29,42.3,94100.0,28.5772,28.5839,28.5704,28.5772,94100.0
2010-12-31 14:15:00,42.3,42.31,42.28,42.28,108800.0,28.5772,28.5839,28.5637,28.5637,108800.0
2010-12-31 14:20:00,42.29,42.31,42.26,42.27,152400.0,28.5704,28.5839,28.5502,28.5569,152400.0
2010-12-31 14:25:00,42.27,42.31,42.27,42.31,124700.0,28.5569,28.5839,28.5569,28.5839,124700.0
2010-12-31 14:30:00,42.31,42.35,42.29,42.34,148500.0,28.5839,28.611,28.5704,28.6042,148500.0
2010-12-31 14:35:00,42.35,42.36,42.31,42.31,224800.0,28.611,28.6177,28.5839,28.5839,224800.0
2010-12-31 14:40:00,42.31,42.32,42.31,42.31,29100.0,28.5839,28.5907,28.5839,28.5839,29100.0
2010-12-31 14:45:00,42.32,42.32,42.3,42.32,92300.0,28.5907,28.5907,28.5772,28.5907,92300.0
2010-12-31 14:50:00,42.32,42.36,42.31,42.35,162100.0,28.5907,28.6177,28.5839,28.611,162100.0
2010-12-31 14:55:00,42.35,42.36,42.33,42.33,105700.0,28.611,28.6177,28.5975,28.5975,105700.0
2010-12-31 15:00:00,42.33,42.35,42.33,42.35,81000.0,28.5975,28.611,28.5975,28.611,81000.0
2010-12-31 15:05:00,42.35,42.36,42.34,42.35,75900.0,28.611,28.6177,28.6042,28.611,75900.0
2010-12-31 15:10:00,42.36,42.36,42.33,42.35,94100.0,28.6177,28.6177,28.5975,28.611,94100.0
2010-12-31 15:15:00,42.34,42.38,42.34,42.37,133000.0,28.6042,28.6312,28.6042,28.6245,133000.0
2010-12-31 15:20:00,42.37,42.4,42.36,42.39,125000.0,28.6245,28.6447,28.6177,28.638,125000.0
2010-12-31 15:25:00,42.39,42.4,42.38,42.4,166200.0,28.638,28.6447,28.6312,28.6447,166200.0
2010-12-31 15:30:00,42.4,42.41,42.39,42.4,105600.0,28.6447,28.6515,28.638,28.6447,105600.0
2010-12-31 15:35:00,42.41,42.42,42.4,42.42,133500.0,28.6515,28.6583,28.6447,28.6583,133500.0
2010-12-31 15:40:00,42.42,42.44,42.42,42.42,249200.0,28.6583,28.6718,28.6583,28.6583,249200.0
2010-12-31 15:45:00,42.42,42.43,42.34,42.35,538900.0,28.6583,28.665,28.6042,28.611,538900.0
2010-12-31 15:50:00,42.34,42.41,42.33,42.38,470400.0,28.6042,28.6515,28.5975,28.6312,470400.0
2010-12-31 15:55:00,42.38,42.45,42.36,42.43,1130100.0,28.6312,28.6785,28.6177,28.665,1130100.0
2011-01-03 09:30:00,43.01,43.37,42.96,43.35,2058800.0,29.0568,29.3001,29.0231,29.2865,2058800.0
2011-01-03 09:35:00,43.36,43.49,43.28,43.47,1237300.0,29.2933,29.3811,29.2393,29.3676,1237300.0
2011-01-03 09:40:00,43.47,43.75,43.46,43.71,1636600.0,29.3676,29.5568,29.3609,29.5298,1636600.0
2011-01-03 09:45:00,43.71,43.72,43.58,43.66,857400.0,29.5298,29.5365,29.4419,29.496,857400.0
2011-01-03 09:50:00,43.65,43.66,43.55,43.65,583200.0,29.4892,29.496,29.4217,29.4892,583200.0
2011-01-03 09:55:00,43.64,43.7,43.51,43.58,764800.0,29.4825,29.523,29.3946,29.4419,764800.0
2011-01-03 10:00:00,43.58,43.58,43.45,43.47,610800.0,29.4419,29.4419,29.3541,29.3676,610800.0
2011-01-03 10:05:00,43.47,43.57,43.43,43.54,563400.0,29.3676,29.4352,29.3406,29.4149,563400.0
2011-01-03 10:10:00,43.54,43.57,43.42,43.42,660600.0,29.4149,29.4352,29.3338,29.3338,660600.0
2011-01-03 10:15:00,43.43,43.56,43.42,43.53,558400.0,29.3406,29.4284,29.3338,29.4082,558400.0
2011-01-03 10:20:00,43.54,43.58,43.51,43.53,435300.0,29.4149,29.4419,29.3946,29.4082,435300.0
2011-01-03 10:25:00,43.53,43.58,43.46,43.47,383500.0,29.4082,29.4419,29.3609,29.3676,383500.0
2011-01-03 10:30:00,43.47,43.47,43.35,43.35,439300.0,29.3676,29.3676,29.2865,29.2865,439300.0
2011-01-03 10:35:00,43.35,43.45,43.32,43.45,361800.0,29.2865,29.3541,29.2663,29.3541,361800.0
2011-01-03 10:40:00,43.44,43.49,43.44,43.49,226200.0,29.3474,29.3811,29.3474,29.3811,226200.0
2011-01-03 10:45:00,43.48,43.56,43.48,43.56,316400.0,29.3744,29.4284,29.3744,29.4284,316400.0
2011-01-03 10:50:00,43.55,43.65,43.53,43.64,461600.0,29.4217,29.4892,29.4082,29.4825,461600.0
2011-01-03 10:55:00,43.65,43.73,43.62,43.71,401000.0,29.4892,29.5433,29.469,29.5298,401000.0
2011-01-03 11:00:00,43.71,43.72,43.66,43.66,257000.0,29.5298,29.5365,29.496,29.496,257000.0
2011-01-03 11:05:00,43.67,43.68,43.62,43.65,304500.0,29.5027,29.5095,29.469,29.4892,304500.0
2011-01-03 11:10:00,43.65,43.67,43.63,43.67,244300.0,29.4892,29.5027,29.4757,29.5027,244300.0
2011-01-03 11:15:00,43.66,43.68,43.65,43.67,244300.0,29.496,29.5095,29.4892,29.5027,244300.0
2011-01-03 11:20:00,43.67,43.7,43.64,43.69,268000.0,29.5027,29.523,29.4825,29.5162,268000.0
2011-01-03 11:25:00,43.7,43.72,43.69,43.72,181700.0,29.523,29.5365,29.5162,29.5365,181700.0
2011-01-03 11:30:00,43.71,43.78,43.7,43.77,377500.0,29.5298,29.577,29.523,29.5703,377500.0
2011-01-03 11:35:00,43.77,43.83,43.75,43.79,462000.0,29.5703,29.6108,29.5568,29.5838,462000.0
2011-01-03 11:40:00,43.8,43.82,43.75,43.82,292200.0,29.5906,29.6041,29.5568,29.6041,292200.0
2011-01-03 11:45:00,43.81,43.91,43.81,43.91,439400.0,29.5973,29.6649,29.5973,29.6649,439400.0
2011-01-03 11:50:00,43.91,43.91,43.81,43.82,383500.0,29.6649,29.6649,29.5973,29.6041,383500.0
2011-01-03 11:55:00,43.81,43.91,43.81,43.91,618600.0,29.5973,29.6649,29.5973,29.6649,618600.0
2011-01-03 12:00:00,43.9,44.0,43.9,43.97,661600.0,29.6581,29.7257,29.6581,29.7054,661600.0
2011-01-03 12:05:00,43.98,44.03,43.93,43.94,794500.0,29.7122,29.7459,29.6784,29.6851,794500.0
2011-01-03 12:10:00,43.94,43.97,43.92,43.96,216800.0,29.6851,29.7054,29.6716,29.6987,216800.0
2011-01-03 12:15:00,43.96,44.02,43.96,44.01,251200.0,29.6987,29.7392,29.6987,29.7324,251200.0
2011-01-03 12:20:00,44.01,44.03,43.88,43.89,515700.0,29.7324,29.7459,29.6446,29.6514,515700.0
2011-01-03 12:25:00,43.88,43.88,43.79,43.79,719900.0,29.6446,29.6446,29.5838,29.5838,719900.0
2011-01-03 12:30:00,43.79,43.87,43.78,43.87,287900.0,29.5838,29.6379,29.577,29.6379,287900.0
2011-01-03 12:35:00,43.87,43.88,43.85,43.85,410300.0,29.6379,29.6446,29.6243,29.6243,410300.0
2011-01-03 12:40:00,43.85,43.9,43.85,43.9,128800.0,29.6243,29.6581,29.6243,29.6581,128800.0
2011-01-03 12:45:00,43.9,43.92,43.86,43.87,283600.0,29.6581,29.6716,29.6311,29.6379,283600.0
2011-01-03 12:50:00,43.87,43.91,43.86,43.91,238800.0,29.6379,29.6649,29.6311,29.6649,238800.0
2011-01-03 12:55:00,43.91,43.91,43.82,43.87,542400.0,29.6649,29.6649,29.6041,29.6379,542400.0
2011-01-03 13:00:00,43.87,43.91,43.86,43.91,315900.0,29.6379,29.6649,29.6311,29.6649,315900.0
2011-01-03 13:05:00,43.91,43.97,43.9,43.93,383000.0,29.6649,29.7054,29.6581,29.6784,383000.0
2011-01-03 13:10:00,43.93,43.97,43.87,43.95,396800.0,29.6784,29.7054,29.6379,29.6919,396800.0
2011-01-03 13:15:00,43.96,43.99,43.93,43.98,588300.0,29.6987,29.7189,29.6784,29.7122,588300.0
2011-01-03 13:20:00,43.98,44.0,43.96,44.0,581700.0,29.7122,29.7257,29.6987,29.7257,581700.0
2011-01-03 13:25:00,44.0,44.02,43.99,44.01,348600.0,29.7257,29.7392,29.7189,29.7324,348600.0
2011-01-03 13:30:00,44.0,44.01,43.98,43.99,323800.0,29.7257,29.7324,29.7122,29.7189,323800.0
2011-01-03 13:35:00,44.0,44.01,43.99,43.99,178900.0,29.7257,29.7324,29.7189,29.7189,178900.0
2011-01-03 13:40:00,43.99,44.0,43.94,43.96,448700.0,29.7189,29.7257,29.6851,29.6987,448700.0
2011-01-03 13:45:00,43.96,43.97,43.93,43.93,351600.0,29.6987,29.7054,29.6784,29.6784,351600.0
2011-01-03 13:50:00,43.94,43.94,43.91,43.92,386200.0,29.6851,29.6851,29.6649,29.6716,386200.0
2011-01-03 13:55:00,43.93,43.94,43.88,43.92,349400.0,29.6784,29.6851,29.6446,29.6716,349400.0
2011-01-03 14:00:00,43.92,43.93,43.91,43.91,207300.0,29.6716,29.6784,29.6649,29.6649,207300.0
2011-01-03 14:05:00,43.92,43.92,43.87,43.88,346800.0,29.6716,29.6716,29.6379,29.6446,346800.0
2011-01-03 14:10:00,43.87,43.88,43.75,43.79,606200.0,29.6379,29.6446,29.5568,29.5838,606200.0
2011-01-03 14:15:00,43.78,43.84,43.78,43.83,202700.0,29.577,29.6176,29.577,29.6108,202700.0
2011-01-03 14:20:00,43.83,43.83,43.78,43.8,282300.0,29.6108,29.6108,29.577,29.5906,282300.0
2011-01-03 14:25:00,43.8,43.83,43.73,43.74,311900.0,29.5906,29.6108,29.5433,29.55,311900.0
2011-01-03 14:30:00,43.74,43.75,43.64,43.65,705300.0,29.55,29.5568,29.4825,29.4892,705300.0
2011-01-03 14:35:00,43.66,43.76,43.65,43.74,327500.0,29.496,29.5635,29.4892,29.55,327500.0
2011-01-03 14:40:00,43.75,43.78,43.74,43.76,230400.0,29.5568,29.577,29.55,29.5635,230400.0
2011-01-03 14:45:00,43.77,43.79,43.69,43.77,424200.0,29.5703,29.5838,29.5162,29.5703,424200.0
2011-01-03 14:50:00,43.77,43.8,43.75,43.78,188500.0,29.5703,29.5906,29.5568,29.577,188500.0
2011-01-03 14:55:00,43.78,43.8,43.76,43.79,195200.0,29.577,29.5906,29.5635,29.5838,195200.0
2011-01-03 15:00:00,43.8,43.8,43.7,43.7,298300.0,29.5906,29.5906,29.523,29.523,298300.0
2011-01-03 15:05:00,43.7,43.73,43.64,43.72,343200.0,29.523,29.5433,29.4825,29.5365,343200.0
2011-01-03 15:10:00,43.72,43.74,43.69,43.71,465100.0,29.5365,29.55,29.5162,29.5298,465100.0
2011-01-03 15:15:00,43.71,43.71,43.59,43.61,566200.0,29.5298,29.5298,29.4487,29.4622,566200.0
2011-01-03 15:20:00,43.61,43.63,43.55,43.6,337600.0,29.4622,29.4757,29.4217,29.4554,337600.0
2011-01-03 15:25:00,43.6,43.62,43.51,43.51,482700.0,29.4554,29.469,29.3946,29.3946,482700.0
2011-01-03 15:30:00,43.52,43.57,43.48,43.51,588600.0,29.4014,29.4352,29.3744,29.3946,588600.0
2011-01-03 15:35:00,43.5,43.51,43.45,43.5,762700.0,29.3879,29.3946,29.3541,29.3879,762700.0
2011-01-03 15:40:00,43.5,43.55,43.48,43.5,459600.0,29.3879,29.4217,29.3744,29.3879,459600.0
2011-01-03 15:45:00,43.51,43.64,43.51,43.61,870200.0,29.3946,29.4825,29.3946,29.4622,870200.0
2011-01-03 15:50:00,43.61,43.7,43.55,43.58,1413300.0,29.4622,29.523,29.4217,29.4419,1413300.0
2011-01-03 15:55:00,43.58,43.63,43.53,43.57,1899100.0,29.4419,29.4757,29.4082,29.4352,1899100.0
2011-01-04 09:30:00,43.79,43.79,43.41,43.44,830400.0,29.6173,29.6173,29.3603,29.3806,830400.0
2011-01-04 09:35:00,43.45,43.68,43.44,43.6,613900.0,29.3873,29.5429,29.3806,29.4888,613900.0
2011-01-04 09:40:00,43.6,43.6,43.45,43.53,618400.0,29.4888,29.4888,29.3873,29.4415,618400.0
2011-01-04 09:45:00,43.53,43.66,43.51,43.52,638300.0,29.4415,29.5294,29.4279,29.4347,638300.0
2011-01-04 09:50:00,43.51,43.51,43.43,43.43,667200.0,29.4279,29.4279,29.3738,29.3738,667200.0
2011-01-04 09:55:00,43.44,43.44,43.34,43.38,497000.0,29.3806,29.3806,29.3129,29.34,497000.0
2011-01-04 10:00:00,43.38,43.45,43.38,43.45,594300.0,29.34,29.3873,29.34,29.3873,594300.0
2011-01-04 10:05:00,43.44,43.53,43.43,43.51,781500.0,29.3806,29.4415,29.3738,29.4279,781500.0
2011-01-04 10:10:00,43.5,43.6,43.48,43.6,450200.0,29.4212,29.4888,29.4076,29.4888,450200.0
2011-01-04 10:15:00,43.6,43.6,43.5,43.52,564800.0,29.4888,29.4888,29.4212,29.4347,564800.0
2011-01-04 10:20:00,43.52,43.65,43.49,43.62,433400.0,29.4347,29.5226,29.4144,29.5023,433400.0
2011-01-04 10:25:00,43.63,43.76,43.59,43.74,628700.0,29.5091,29.597,29.482,29.5835,628700.0
2011-01-04 10:30:00,43.75,43.76,43.66,43.73,438100.0,29.5902,29.597,29.5294,29.5767,438100.0
2011-01-04 10:35:00,43.73,43.76,43.66,43.66,337300.0,29.5767,29.597,29.5294,29.5294,337300.0
2011-01-04 10:40:00,43.66,43.73,43.65,43.69,590000.0,29.5294,29.5767,29.5226,29.5497,590000.0
2011-01-04 10:45:00,43.7,43.7,43.59,43.61,370700.0,29.5564,29.5564,29.482,29.4956,370700.0
2011-01-04 10:50:00,43.61,43.69,43.58,43.64,469600.0,29.4956,29.5497,29.4753,29.5158,469600.0
2011-01-04 10:55:00,43.63,43.69,43.63,43.67,266100.0,29.5091,29.5497,29.5091,29.5361,266100.0
2011-01-04 11:00:00,43.68,43.69,43.64,43.65,326100.0,29.5429,29.5497,29.5158,29.5226,326100.0
2011-01-04 11:05:00,43.65,43.67,43.64,43.65,362500.0,29.5226,29.5361,29.5158,29.5226,362500.0
2011-01-04 11:10:00,43.65,43.67,43.56,43.6,632400.0,29.5226,29.5361,29.4617,29.4888,632400.0
2011-01-04 11:15:00,43.6,43.66,43.54,43.66,320700.0,29.4888,29.5294,29.4482,29.5294,320700.0
2011-01-04 11:20:00,43.65,43.67,43.61,43.64,313800.0,29.5226,29.5361,29.4956,29.5158,313800.0
2011-01-04 11:25:00,43.64,43.67,43.62,43.63,277600.0,29.5158,29.5361,29.5023,29.5091,277600.0
2011-01-04 11:30:00,43.63,43.73,43.62,43.72,273700.0,29.5091,29.5767,29.5023,29.57,273700.0
2011-01-04 11:35:00,43.72,43.74,43.71,43.74,426200.0,29.57,29.5835,29.5632,29.5835,426200.0
2011-01-04 11:40:00,43.73,43.76,43.72,43.73,206300.0,29.5767,29.597,29.57,29.5767,206300.0
2011-01-04 11:45:00,43.72,43.72,43.66,43.69,167200.0,29.57,29.57,29.5294,29.5497,167200.0
2011-01-04 11:50:00,43.68,43.7,43.67,43.68,131200.0,29.5429,29.5564,29.5361,29.5429,131200.0
2011-01-04 11:55:00,43.68,43.69,43.64,43.65,257700.0,29.5429,29.5497,29.5158,29.5226,257700.0
2011-01-04 12:00:00,43.65,43.67,43.64,43.64,179200.0,29.5226,29.5361,29.5158,29.5158,179200.0
2011-01-04 12:05:00,43.64,43.66,43.61,43.65,390800.0,29.5158,29.5294,29.4956,29.5226,390800.0
2011-01-04 12:10:00,43.65,43.68,43.64,43.65,274100.0,29.5226,29.5429,29.5158,29.5226,274100.0
2011-01-04 12:15:00,43.65,43.66,43.64,43.66,233900.0,29.5226,29.5294,29.5158,29.5294,233900.0
2011-01-04 12:20:00,43.65,43.66,43.6,43.61,238400.0,29.5226,29.5294,29.4888,29.4956,238400.0
2011-01-04 12:25:00,43.6,43.64,43.57,43.61,486400.0,29.4888,29.5158,29.4685,29.4956,486400.0
2011-01-04 12:30:00,43.62,43.62,43.56,43.6,601800.0,29.5023,29.5023,29.4617,29.4888,601800.0
2011-01-04 12:35:00,43.6,43.62,43.56,43.57,297100.0,29.4888,29.5023,29.4617,29.4685,297100.0
2011-01-04 12:40:00,43.56,43.6,43.51,43.52,353700.0,29.4617,29.4888,29.4279,29.4347,353700.0
2011-01-04 12:45:00,43.53,43.56,43.48,43.56,372600.0,29.4415,29.4617,29.4076,29.4617,372600.0
2011-01-04 12:50:00,43.56,43.6,43.56,43.6,199600.0,29.4617,29.4888,29.4617,29.4888,199600.0
2011-01-04 12:55:00,43.6,43.6,43.56,43.6,254700.0,29.4888,29.4888,29.4617,29.4888,254700.0
2011-01-04 13:00:00,43.59,43.65,43.58,43.63,408000.0,29.482,29.5226,29.4753,29.5091,408000.0
2011-01-04 13:05:00,43.64,43.65,43.62,43.65,347500.0,29.5158,29.5226,29.5023,29.5226,347500.0
2011-01-04 13:10:00,43.64,43.69,43.64,43.69,221700.0,29.5158,29.5497,29.5158,29.5497,221700.0
2011-01-04 13:15:00,43.69,43.72,43.67,43.72,209400.0,29.5497,29.57,29.5361,29.57,209400.0
2011-01-04 13:20:00,43.72,43.74,43.7,43.72,249200.0,29.57,29.5835,29.5564,29.57,249200.0
2011-01-04 13:25:00,43.73,43.74,43.69,43.74,337200.0,29.5767,29.5835,29.5497,29.5835,337200.0
2011-01-04 13:30:00,43.74,43.82,43.73,43.79,457100.0,29.5835,29.6376,29.5767,29.6173,457100.0
2011-01-04 13:35:00,43.79,43.82,43.76,43.82,253400.0,29.6173,29.6376,29.597,29.6376,253400.0
2011-01-04 13:40:00,43.81,43.82,43.75,43.75,197500.0,29.6308,29.6376,29.5902,29.5902,197500.0
2011-01-04 13:45:00,43.76,43.81,43.74,43.81,241000.0,29.597,29.6308,29.5835,29.6308,241000.0
2011-01-04 13:50:00,43.8,43.81,43.78,43.79,136500.0,29.6241,29.6308,29.6105,29.6173,136500.0
2011-01-04 13:55:00,43.79,43.88,43.79,43.88,412300.0,29.6173,29.6782,29.6173,29.6782,412300.0
2011-01-04 14:00:00,43.88,43.88,43.82,43.87,315800.0,29.6782,29.6782,29.6376,29.6714,315800.0
2011-01-04 14:05:00,43.88,43.97,43.86,43.95,908300.0,29.6782,29.739,29.6646,29.7255,908300.0
2011-01-04 14:10:00,43.94,44.04,43.93,44.0,735900.0,29.7188,29.7864,29.712,29.7593,735900.0
2011-01-04 14:15:00,43.99,44.08,43.98,44.01,767500.0,29.7526,29.8134,29.7458,29.7661,767500.0
2011-01-04 14:20:00,44.01,44.1,43.99,44.1,427300.0,29.7661,29.827,29.7526,29.827,427300.0
2011-01-04 14:25:00,44.05,44.08,44.01,44.05,405300.0,29.7932,29.8134,29.7661,29.7932,405300.0
2011-01-04 14:30:00,44.05,44.08,44.01,44.08,339900.0,29.7932,29.8134,29.7661,29.8134,339900.0
2011-01-04 14:35:00,44.08,44.1,44.04,44.09,461400.0,29.8134,29.827,29.7864,29.8202,461400.0
2011-01-04 14:40:00,44.09,44.14,44.08,44.12,632900.0,29.8202,29.854,29.8134,29.8405,632900.0
2011-01-04 14:45:00,44.12,44.12,44.09,44.1,380000.0,29.8405,29.8405,29.8202,29.827,380000.0
2011-01-04 14:50:00,44.11,44.17,44.1,44.11,685200.0,29.8337,29.8743,29.827,29.8337,685200.0
2011-01-04 14:55:00,44.1,44.11,44.1,44.1,366100.0,29.827,29.8337,29.827,29.827,366100.0
2011-01-04 15:00:00,44.11,44.15,44.09,44.1,444400.0,29.8337,29.8608,29.8202,29.827,444400.0
2011-01-04 15:05:00,44.09,44.1,44.0,44.04,478700.0,29.8202,29.827,29.7593,29.7864,478700.0
2011-01-04 15:10:00,44.05,44.1,44.02,44.1,386800.0,29.7932,29.827,29.7729,29.827,386800.0
2011-01-04 15:15:00,44.1,44.12,44.03,44.11,732300.0,29.827,29.8405,29.7796,29.8337,732300.0
2011-01-04 15:20:00,44.11,44.18,44.07,44.18,742700.0,29.8337,29.8811,29.8067,29.8811,742700.0
2011-01-04 15:25:00,44.18,44.24,44.17,44.22,823000.0,29.8811,29.9217,29.8743,29.9081,823000.0
2011-01-04 15:30:00,44.22,44.24,44.19,44.2,742500.0,29.9081,29.9217,29.8878,29.8946,742500.0
2011-01-04 15:35:00,44.21,44.24,44.18,44.22,798000.0,29.9014,29.9217,29.8811,29.9081,798000.0
2011-01-04 15:40:00,44.22,44.28,44.21,44.27,666400.0,29.9081,29.9487,29.9014,29.9419,666400.0
2011-01-04 15:45:00,44.27,44.3,44.25,44.29,1164700.0,29.9419,29.9622,29.9284,29.9555,1164700.0
2011-01-04 15:50:00,44.29,44.3,44.24,44.27,1477600.0,29.9555,29.9622,29.9217,29.9419,1477600.0
2011-01-04 15:55:00,44.27,44.28,44.16,44.17,1959000.0,29.9419,29.9487,29.8675,29.8743,1959000.0
2011-01-05 09:30:00,43.99,44.29,43.9,44.06,1797500.0,29.7526,29.9555,29.6917,29.7999,1797500.0
2011-01-05 09:35:00,44.07,44.21,43.92,44.09,1581000.0,29.8067,29.9014,29.7052,29.8202,1581000.0
2011-01-05 09:40:00,44.1,44.25,44.04,44.19,1383000.0,29.827,29.9284,29.7864,29.8878,1383000.0
2011-01-05 09:45:00,44.19,44.49,44.17,44.45,1310700.0,29.8878,30.0907,29.8743,30.0637,1310700.0
2011-01-05 09:50:00,44.46,44.5,43.99,44.48,1131000.0,30.0705,30.0975,29.7526,30.084,1131000.0
2011-01-05 09:55:00,44.48,44.49,44.42,44.49,867500.0,30.084,30.0907,30.0434,30.0907,867500.0
2011-01-05 10:00:00,44.49,44.66,44.01,44.65,1128400.0,30.0907,30.2057,29.7661,30.199,1128400.0
2011-01-05 10:05:00,44.65,44.79,44.64,44.72,1470100.0,30.199,30.2936,30.1922,30.2463,1470100.0
2011-01-05 10:10:00,44.76,44.78,44.57,44.57,1170000.0,30.2734,30.2869,30.1449,30.1449,1170000.0
2011-01-05 10:15:00,44.57,44.62,44.47,44.62,932200.0,30.1449,30.1787,30.0772,30.1787,932200.0
2011-01-05 10:20:00,44.62,44.64,44.55,44.64,653300.0,30.1787,30.1922,30.1313,30.1922,653300.0
2011-01-05 10:25:00,44.64,44.72,44.53,44.54,604100.0,30.1922,30.2463,30.1178,30.1246,604100.0
2011-01-05 10:30:00,44.54,44.58,44.43,44.5,616300.0,30.1246,30.1516,30.0502,30.0975,616300.0
2011-01-05 10:35:00,44.5,44.59,44.49,44.56,437300.0,30.0975,30.1584,30.0907,30.1381,437300.0
2011-01-05 10:40:00,44.56,44.76,44.53,44.75,698700.0,30.1381,30.2734,30.1178,30.2666,698700.0
2011-01-05 10:45:00,44.75,44.8,44.63,44.76,622600.0,30.2666,30.3004,30.1854,30.2734,622600.0
2011-01-05 10:50:00,44.76,44.8,44.74,44.78,735100.0,30.2734,30.3004,30.2598,30.2869,735100.0
2011-01-05 10:55:00,44.78,44.79,44.65,44.69,588200.0,30.2869,30.2936,30.199,30.226,588200.0
2011-01-05 11:00:00,44.68,44.69,44.64,44.65,402200.0,30.2193,30.226,30.1922,30.199,402200.0
2011-01-05 11:05:00,44.65,44.73,44.65,44.66,470400.0,30.199,30.2531,30.199,30.2057,470400.0
2011-01-05 11:10:00,44.65,44.67,44.6,44.65,579700.0,30.199,30.2125,30.1651,30.199,579700.0
2011-01-05 11:15:00,44.65,44.66,44.6,44.6,526600.0,30.199,30.2057,30.1651,30.1651,526600.0
2011-01-05 11:20:00,44.6,44.66,44.6,44.65,633700.0,30.1651,30.2057,30.1651,30.199,633700.0
2011-01-05 11:25:00,44.65,44.67,44.6,44.6,549300.0,30.199,30.2125,30.1651,30.1651,549300.0
2011-01-05 11:30:00,44.6,44.73,44.6,44.72,753000.0,30.1651,30.2531,30.1651,30.2463,753000.0
2011-01-05 11:35:00,44.72,44.82,44.7,44.81,651800.0,30.2463,30.3139,30.2328,30.3072,651800.0
2011-01-05 11:40:00,44.82,44.89,44.81,44.88,827400.0,30.3139,30.3613,30.3072,30.3545,827400.0
2011-01-05 11:45:00,44.89,44.91,44.82,44.85,823900.0,30.3613,30.3748,30.3139,30.3342,823900.0
2011-01-05 11:50:00,44.84,44.85,44.75,44.75,578300.0,30.3275,30.3342,30.2666,30.2666,578300.0
2011-01-05 11:55:00,44.75,44.79,44.71,44.78,386600.0,30.2666,30.2936,30.2395,30.2869,386600.0
2011-01-05 12:00:00,44.78,44.8,44.77,44.8,142900.0,30.2869,30.3004,30.2801,30.3004,142900.0
2011-01-05 12:05:00,44.8,44.85,44.78,44.8,462000.0,30.3004,30.3342,30.2869,30.3004,462000.0
2011-01-05 12:10:00,44.8,44.8,44.75,44.78,843000.0,30.3004,30.3004,30.2666,30.2869,843000.0
2011-01-05 12:15:00,44.78,44.83,44.76,44.76,451300.0,30.2869,30.3207,30.2734,30.2734,451300.0
2011-01-05 12:20:00,44.76,44.82,44.75,44.81,376000.0,30.2734,30.3139,30.2666,30.3072,376000.0
2011-01-05 12:25:00,44.8,44.84,44.79,44.81,531600.0,30.3004,30.3275,30.2936,30.3072,531600.0
2011-01-05 12:30:00,44.8,44.81,44.75,44.78,270900.0,30.3004,30.3072,30.2666,30.2869,270900.0
2011-01-05 12:35:00,44.78,44.95,44.77,44.93,661300.0,30.2869,30.4019,30.2801,30.3883,661300.0
2011-01-05 12:40:00,44.93,44.94,44.85,44.88,415000.0,30.3883,30.3951,30.3342,30.3545,415000.0
2011-01-05 12:45:00,44.88,44.9,44.86,44.87,228100.0,30.3545,30.368,30.341,30.3478,228100.0
2011-01-05 12:50:00,44.86,44.87,44.8,44.81,311200.0,30.341,30.3478,30.3004,30.3072,311200.0
2011-01-05 12:55:00,44.8,44.81,44.79,44.81,295000.0,30.3004,30.3072,30.2936,30.3072,295000.0
2011-01-05 13:00:00,44.8,44.84,44.78,44.83,388200.0,30.3004,30.3275,30.2869,30.3207,388200.0
2011-01-05 13:05:00,44.83,44.86,44.78,44.81,375600.0,30.3207,30.341,30.2869,30.3072,375600.0
2011-01-05 13:10:00,44.82,44.82,44.75,44.78,425400.0,30.3139,30.3139,30.2666,30.2869,425400.0
2011-01-05 13:15:00,44.79,44.8,44.74,44.75,432100.0,30.2936,30.3004,30.2598,30.2666,432100.0
2011-01-05 13:20:00,44.75,44.78,44.71,44.74,226300.0,30.2666,30.2869,30.2395,30.2598,226300.0
2011-01-05 13:25:00,44.74,44.82,44.73,44.82,251900.0,30.2598,30.3139,30.2531,30.3139,251900.0
2011-01-05 13:30:00,44.81,44.84,44.76,44.78,335900.0,30.3072,30.3275,30.2734,30.2869,335900.0
2011-01-05 13:35:00,44.79,44.85,44.78,44.8,290600.0,30.2936,30.3342,30.2869,30.3004,290600.0
2011-01-05 13:40:00,44.8,44.8,44.77,44.8,363300.0,30.3004,30.3004,30.2801,30.3004,363300.0
2011-01-05 13:45:00,44.79,44.81,44.72,44.73,481700.0,30.2936,30.3072,30.2463,30.2531,481700.0
2011-01-05 13:50:00,44.72,44.73,44.65,44.71,297500.0,30.2463,30.2531,30.199,30.2395,297500.0
2011-01-05 13:55:00,44.7,44.71,44.65,44.68,319600.0,30.2328,30.2395,30.199,30.2193,319600.0
2011-01-05 14:00:00,44.69,44.7,44.63,44.67,382800.0,30.226,30.2328,30.1854,30.2125,382800.0
2011-01-05 14:05:00,44.66,44.75,44.66,44.71,337700.0,30.2057,30.2666,30.2057,30.2395,337700.0
2011-01-05 14:10:00,44.71,44.72,44.68,44.72,317400.0,30.2395,30.2463,30.2193,30.2463,317400.0
2011-01-05 14:15:00,44.72,44.74,44.67,44.73,276800.0,30.2463,30.2598,30.2125,30.2531,276800.0
2011-01-05 14:20:00,44.73,44.75,44.68,44.7,407700.0,30.2531,30.2666,30.2193,30.2328,407700.0
2011-01-05 14:25:00,44.71,44.71,44.66,44.68,372000.0,30.2395,30.2395,30.2057,30.2193,372000.0
2011-01-05 14:30:00,44.67,44.69,44.65,44.68,536800.0,30.2125,30.226,30.199,30.2193,536800.0
2011-01-05 14:35:00,44.67,44.68,44.6,44.62,371800.0,30.2125,30.2193,30.1651,30.1787,371800.0
2011-01-05 14:40:00,44.61,44.64,44.59,44.6,579900.0,30.1719,30.1922,30.1584,30.1651,579900.0
2011-01-05 14:45:00,44.6,44.63,44.58,44.59,536600.0,30.1651,30.1854,30.1516,30.1584,536600.0
2011-01-05 14:50:00,44.6,44.65,44.59,44.64,295300.0,30.1651,30.199,30.1584,30.1922,295300.0
2011-01-05 14:55:00,44.65,44.69,44.64,44.69,256100.0,30.199,30.226,30.1922,30.226,256100.0
2011-01-05 15:00:00,44.69,44.7,44.65,44.69,563700.0,30.226,30.2328,30.199,30.226,563700.0
2011-01-05 15:05:00,44.69,44.82,44.67,44.81,618000.0,30.226,30.3139,30.2125,30.3072,618000.0
2011-01-05 15:10:00,44.81,44.88,44.77,44.78,987100.0,30.3072,30.3545,30.2801,30.2869,987100.0
2011-01-05 15:15:00,44.77,44.82,44.77,44.79,475400.0,30.2801,30.3139,30.2801,30.2936,475400.0
2011-01-05 15:20:00,44.8,44.82,44.64,44.7,495900.0,30.3004,30.3139,30.1922,30.2328,495900.0
2011-01-05 15:25:00,44.7,44.76,44.66,44.67,347100.0,30.2328,30.2734,30.2057,30.2125,347100.0
2011-01-05 15:30:00,44.67,44.71,44.64,44.65,654900.0,30.2125,30.2395,30.1922,30.199,654900.0
2011-01-05 15:35:00,44.65,44.66,44.63,44.65,401900.0,30.199,30.2057,30.1854,30.199,401900.0
2011-01-05 15:40:00,44.64,44.68,44.64,44.64,701900.0,30.1922,30.2193,30.1922,30.1922,701900.0
2011-01-05 15:45:00,44.65,44.68,44.62,44.66,886500.0,30.199,30.2193,30.1787,30.2057,886500.0
2011-01-05 15:50:00,44.66,44.72,44.64,44.7,738700.0,30.2057,30.2463,30.1922,30.2328,738700.0
2011-01-05 15:55:00,44.7,44.77,44.65,44.72,2067000.0,30.2328,30.2801,30.199,30.2463,2067000.0
2011-01-06 09:30:00,44.33,44.69,44.32,44.63,1224300.0,29.9825,30.226,29.9758,30.1854,1224300.0
2011-01-06 09:35:00,44.63,44.75,44.58,44.58,789900.0,30.1854,30.2666,30.1516,30.1516,789900.0
2011-01-06 09:40:00,44.58,44.65,44.48,44.49,782100.0,30.1516,30.199,30.084,30.0907,782100.0
2011-01-06 09:45:00,44.5,44.77,44.48,44.74,598200.0,30.0975,30.2801,30.084,30.2598,598200.0
2011-01-06 09:50:00,44.74,44.74,44.65,44.67,382400.0,30.2598,30.2598,30.199,30.2125,382400.0
2011-01-06 09:55:00,44.68,44.69,44.54,44.59,441100.0,30.2193,30.226,30.1246,30.1584,441100.0
2011-01-06 10:00:00,44.59,44.66,44.57,44.59,294700.0,30.1584,30.2057,30.1449,30.1584,294700.0
2011-01-06 10:05:00,44.59,44.64,44.57,44.6,452300.0,30.1584,30.1922,30.1449,30.1651,452300.0
2011-01-06 10:10:00,44.59,44.59,44.43,44.44,436600.0,30.1584,30.1584,30.0502,30.0569,436600.0
2011-01-06 10:15:00,44.44,44.48,44.4,44.41,566600.0,30.0569,30.084,30.0299,30.0366,566600.0
2011-01-06 10:20:00,44.41,44.51,44.4,44.51,529600.0,30.0366,30.1043,30.0299,30.1043,529600.0
2011-01-06 10:25:00,44.51,44.64,44.51,44.6,720700.0,30.1043,30.1922,30.1043,30.1651,720700.0
2011-01-06 10:30:00,44.61,44.72,44.6,44.72,461700.0,30.1719,30.2463,30.1651,30.2463,461700.0
2011-01-06 10:35:00,44.72,44.79,44.71,44.78,522200.0,30.2463,30.2936,30.2395,30.2869,522200.0
2011-01-06 10:40:00,44.78,44.8,44.63,44.63,442600.0,30.2869,30.3004,30.1854,30.1854,442600.0
2011-01-06 10:45:00,44.63,44.65,44.6,44.62,330100.0,30.1854,30.199,30.1651,30.1787,330100.0
2011-01-06 10:50:00,44.61,44.66,44.6,44.64,332400.0,30.1719,30.2057,30.1651,30.1922,332400.0
2011-01-06 10:55:00,44.64,44.67,44.59,44.64,431300.0,30.1922,30.2125,30.1584,30.1922,431300.0
2011-01-06 11:00:00,44.65,44.67,44.47,44.47,630700.0,30.199,30.2125,30.0772,30.0772,630700.0
2011-01-06 11:05:00,44.48,44.54,44.43,44.45,589800.0,30.084,30.1246,30.0502,30.0637,589800.0
2011-01-06 11:10:00,44.46,44.53,44.42,44.51,403100.0,30.0705,30.1178,30.0434,30.1043,403100.0
2011-01-06 11:15:00,44.51,44.53,44.45,44.51,313100.0,30.1043,30.1178,30.0637,30.1043,313100.0
2011-01-06 11:20:00,44.51,44.56,44.51,44.52,156700.0,30.1043,30.1381,30.1043,30.111,156700.0
2011-01-06 11:25:00,44.52,44.53,44.47,44.5,134500.0,30.111,30.1178,30.0772,30.0975,134500.0
2011-01-06 11:30:00,44.5,44.56,44.44,44.44,225500.0,30.0975,30.1381,30.0569,30.0569,225500.0
2011-01-06 11:35:00,44.45,44.51,44.42,44.47,279900.0,30.0637,30.1043,30.0434,30.0772,279900.0
2011-01-06 11:40:00,44.47,44.5,44.42,44.45,177700.0,30.0772,30.0975,30.0434,30.0637,177700.0
2011-01-06 11:45:00,44.46,44.58,44.44,44.58,336300.0,30.0705,30.1516,30.0569,30.1516,336300.0
2011-01-06 11:50:00,44.57,44.59,44.5,44.54,220500.0,30.1449,30.1584,30.0975,30.1246,220500.0
2011-01-06 11:55:00,44.55,44.58,44.54,44.57,303000.0,30.1313,30.1516,30.1246,30.1449,303000.0
2011-01-06 12:00:00,44.57,44.59,44.53,44.54,352300.0,30.1449,30.1584,30.1178,30.1246,352300.0
2011-01-06 12:05:00,44.54,44.57,44.51,44.56,315500.0,30.1246,30.1449,30.1043,30.1381,315500.0
2011-01-06 12:10:00,44.57,44.66,44.56,44.6,300400.0,30.1449,30.2057,30.1381,30.1651,300400.0
2011-01-06 12:15:00,44.61,44.65,44.6,44.63,131800.0,30.1719,30.199,30.1651,30.1854,131800.0
2011-01-06 12:20:00,44.63,44.7,44.62,44.68,243500.0,30.1854,30.2328,30.1787,30.2193,243500.0
2011-01-06 12:25:00,44.67,44.69,44.62,44.64,153800.0,30.2125,30.226,30.1787,30.1922,153800.0
2011-01-06 12:30:00,44.63,44.64,44.57,44.57,462300.0,30.1854,30.1922,30.1449,30.1449,462300.0
2011-01-06 12:35:00,44.58,44.6,44.51,44.59,211400.0,30.1516,30.1651,30.1043,30.1584,211400.0
2011-01-06 12:40:00,44.59,44.64,44.55,44.63,193800.0,30.1584,30.1922,30.1313,30.1854,193800.0
2011-01-06 12:45:00,44.63,44.67,44.61,44.61,190300.0,30.1854,30.2125,30.1719,30.1719,190300.0
2011-01-06 12:50:00,44.62,44.62,44.57,44.58,89700.0,30.1787,30.1787,30.1449,30.1516,89700.0
2011-01-06 12:55:00,44.58,44.6,44.56,44.56,125800.0,30.1516,30.1651,30.1381,30.1381,125800.0
2011-01-06 13:00:00,44.56,44.57,44.47,44.47,150000.0,30.1381,30.1449,30.0772,30.0772,150000.0
2011-01-06 13:05:00,44.46,44.48,44.34,44.4,535600.0,30.0705,30.084,29.9893,30.0299,535600.0
2011-01-06 13:10:00,44.39,44.4,44.27,44.33,365600.0,30.0231,30.0299,29.9419,29.9825,365600.0
2011-01-06 13:15:00,44.32,44.36,44.26,44.28,351800.0,29.9758,30.0028,29.9352,29.9487,351800.0
2011-01-06 13:20:00,44.29,44.32,44.26,44.29,218900.0,29.9555,29.9758,29.9352,29.9555,218900.0
2011-01-06 13:25:00,44.29,44.35,44.28,44.31,223800.0,29.9555,29.9961,29.9487,29.969,223800.0
2011-01-06 13:30:00,44.31,44.33,44.3,44.31,199800.0,29.969,29.9825,29.9622,29.969,199800.0
2011-01-06 13:35:00,44.3,44.32,44.26,44.31,175000.0,29.9622,29.9758,29.9352,29.969,175000.0
2011-01-06 13:40:00,44.31,44.35,44.3,44.32,215200.0,29.969,29.9961,29.9622,29.9758,215200.0
2011-01-06 13:45:00,44.32,44.42,44.3,44.41,474800.0,29.9758,30.0434,29.9622,30.0366,474800.0
2011-01-06 13:50:00,44.41,44.46,44.4,44.42,327300.0,30.0366,30.0705,30.0299,30.0434,327300.0
2011-01-06 13:55:00,44.43,44.46,44.39,44.46,179700.0,30.0502,30.0705,30.0231,30.0705,179700.0
2011-01-06 14:00:00,44.46,44.5,44.45,44.5,275300.0,30.0705,30.0975,30.0637,30.0975,275300.0
2011-01-06 14:05:00,44.49,44.51,44.45,44.46,202800.0,30.0907,30.1043,30.0637,30.0705,202800.0
2011-01-06 14:10:00,44.45,44.47,44.37,44.38,272900.0,30.0637,30.0772,30.0096,30.0163,272900.0
2011-01-06 14:15:00,44.38,44.4,44.32,44.34,344100.0,30.0163,30.0299,29.9758,29.9893,344100.0
2011-01-06 14:20:00,44.35,44.37,44.3,44.31,450200.0,29.9961,30.0096,29.9622,29.969,450200.0
2011-01-06 14:25:00,44.31,44.35,44.3,44.35,402600.0,29.969,29.9961,29.9622,29.9961,402600.0
2011-01-06 14:30:00,44.35,44.36,44.3,44.3,166800.0,29.9961,30.0028,29.9622,29.9622,166800.0
2011-01-06 14:35:00,44.3,44.33,44.3,44.3,149500.0,29.9622,29.9825,29.9622,29.9622,149500.0
2011-01-06 14:40:00,44.31,44.35,44.29,44.3,356800.0,29.969,29.9961,29.9555,29.9622,356800.0
2011-01-06 14:45:00,44.3,44.35,44.3,44.31,265700.0,29.9622,29.9961,29.9622,29.969,265700.0
2011-01-06 14:50:00,44.31,44.38,44.25,44.37,440800.0,29.969,30.0163,29.9284,30.0096,440800.0
2011-01-06 14:55:00,44.37,44.41,44.32,44.37,242700.0,30.0096,30.0366,29.9758,30.0096,242700.0
2011-01-06 15:00:00,44.39,44.41,44.38,44.4,127500.0,30.0231,30.0366,30.0163,30.0299,127500.0
2011-01-06 15:05:00,44.4,44.43,44.36,44.4,281600.0,30.0299,30.0502,30.0028,30.0299,281600.0
2011-01-06 15:10:00,44.4,44.55,44.4,44.54,413500.0,30.0299,30.1313,30.0299,30.1246,413500.0
2011-01-06 15:15:00,44.54,44.56,44.46,44.46,304900.0,30.1246,30.1381,30.0705,30.0705,304900.0
2011-01-06 15:20:00,44.46,44.46,44.36,44.37,198500.0,30.0705,30.0705,30.0028,30.0096,198500.0
2011-01-06 15:25:00,44.36,44.42,44.31,44.4,322100.0,30.0028,30.0434,29.969,30.0299,322100.0
2011-01-06 15:30:00,44.41,44.46,44.4,44.46,376100.0,30.0366,30.0705,30.0299,30.0705,376100.0
2011-01-06 15:35:00,44.46,44.51,44.43,44.46,375700.0,30.0705,30.1043,30.0502,30.0705,375700.0
2011-01-06 15:40:00,44.46,44.51,44.42,44.42,377200.0,30.0705,30.1043,30.0434,30.0434,377200.0
2011-01-06 15:45:00,44.42,44.46,44.37,44.46,577200.0,30.0434,30.0705,30.0096,30.0705,577200.0
2011-01-06 15:50:00,44.46,44.5,44.45,44.45,596000.0,30.0705,30.0975,30.0637,30.0637,596000.0
2011-01-06 15:55:00,44.45,44.52,44.44,44.44,1156400.0,30.0637,30.111,30.0569,30.0569,1156400.0
2011-01-07 09:30:00,44.56,44.59,44.35,44.44,999500.0,30.1381,30.1584,29.9961,30.0569,999500.0
2011-01-07 09:35:00,44.44,44.49,44.27,44.34,602100.0,30.0569,30.0907,29.9419,29.9893,602100.0
2011-01-07 09:40:00,44.34,44.4,44.26,44.3,799400.0,29.9893,30.0299,29.9352,29.9622,799400.0
2011-01-07 09:45:00,44.29,44.38,44.25,44.31,478200.0,29.9555,30.0163,29.9284,29.969,478200.0
2011-01-07 09:50:00,44.31,44.33,44.2,44.22,505000.0,29.969,29.9825,29.8946,29.9081,505000.0
2011-01-07 09:55:00,44.22,44.33,44.2,44.26,513300.0,29.9081,29.9825,29.8946,29.9352,513300.0
2011-01-07 10:00:00,44.26,44.29,44.15,44.17,567600.0,29.9352,29.9555,29.8608,29.8743,567600.0
2011-01-07 10:05:00,44.17,44.23,44.13,44.16,439600.0,29.8743,29.9149,29.8473,29.8675,439600.0
2011-01-07 10:10:00,44.15,44.21,44.13,44.21,571800.0,29.8608,29.9014,29.8473,29.9014,571800.0
2011-01-07 10:15:00,44.21,44.27,44.19,44.27,490400.0,29.9014,29.9419,29.8878,29.9419,490400.0
2011-01-07 10:20:00,44.27,44.32,44.23,44.26,420600.0,29.9419,29.9758,29.9149,29.9352,420600.0
2011-01-07 10:25:00,44.26,44.29,44.22,44.22,346400.0,29.9352,29.9555,29.9081,29.9081,346400.0
2011-01-07 10:30:00,44.23,44.23,44.12,44.16,467100.0,29.9149,29.9149,29.8405,29.8675,467100.0
2011-01-07 10:35:00,44.16,44.16,43.97,43.97,845300.0,29.8675,29.8675,29.739,29.739,845300.0
2011-01-07 10:40:00,43.97,44.0,43.88,43.92,963300.0,29.739,29.7593,29.6782,29.7052,963300.0
2011-01-07 10:45:00,43.93,43.95,43.85,43.91,648600.0,29.712,29.7255,29.6579,29.6985,648600.0
2011-01-07 10:50:00,43.91,43.92,43.68,43.69,1052000.0,29.6985,29.7052,29.5429,29.5497,1052000.0
2011-01-07 10:55:00,43.68,43.76,43.65,43.68,949300.0,29.5429,29.597,29.5226,29.5429,949300.0
2011-01-07 11:00:00,43.68,43.7,43.32,43.33,2325500.0,29.5429,29.5564,29.2994,29.3062,2325500.0
2011-01-07 11:05:00,43.33,43.36,42.77,42.99,4759500.0,29.3062,29.3265,28.9274,29.0762,4759500.0
2011-01-07 11:10:00,42.99,43.37,42.98,43.34,2619300.0,29.0762,29.3332,29.0695,29.3129,2619300.0
2011-01-07 11:15:00,43.35,43.41,43.21,43.26,1955400.0,29.3197,29.3603,29.225,29.2588,1955400.0
2011-01-07 11:20:00,43.26,43.27,42.91,43.14,2086200.0,29.2588,29.2656,29.0221,29.1777,2086200.0
2011-01-07 11:25:00,43.13,43.27,43.06,43.27,1814700.0,29.1709,29.2656,29.1236,29.2656,1814700.0
2011-01-07 11:30:00,43.26,43.3,43.07,43.11,1136600.0,29.2588,29.2859,29.1303,29.1574,1136600.0
2011-01-07 11:35:00,43.12,43.2,43.01,43.15,1054200.0,29.1641,29.2183,29.0897,29.1844,1054200.0
2011-01-07 11:40:00,43.16,43.28,43.04,43.26,1200900.0,29.1912,29.2724,29.11,29.2588,1200900.0
2011-01-07 11:45:00,43.25,43.36,43.17,43.34,912200.0,29.2521,29.3265,29.198,29.3129,912200.0
2011-01-07 11:50:00,43.34,43.47,43.34,43.37,1000800.0,29.3129,29.4009,29.3129,29.3332,1000800.0
2011-01-07 11:55:00,43.38,43.47,43.18,43.2,691800.0,29.34,29.4009,29.2047,29.2183,691800.0
2011-01-07 12:00:00,43.2,43.24,43.16,43.17,701400.0,29.2183,29.2453,29.1912,29.198,701400.0
2011-01-07 12:05:00,43.16,43.22,43.08,43.2,718700.0,29.1912,29.2318,29.1371,29.2183,718700.0
2011-01-07 12:10:00,43.2,43.21,43.09,43.09,447000.0,29.2183,29.225,29.1439,29.1439,447000.0
2011-01-07 12:15:00,43.1,43.2,43.09,43.19,320100.0,29.1506,29.2183,29.1439,29.2115,320100.0
2011-01-07 12:20:00,43.2,43.21,43.05,43.1,658400.0,29.2183,29.225,29.1168,29.1506,658400.0
2011-01-07 12:25:00,43.1,43.1,43.0,43.01,573500.0,29.1506,29.1506,29.083,29.0897,573500.0
2011-01-07 12:30:00,43.01,43.02,42.75,42.77,1487800.0,29.0897,29.0965,28.9139,28.9274,1487800.0
2011-01-07 12:35:00,42.76,42.94,42.75,42.94,1076900.0,28.9207,29.0424,28.9139,29.0424,1076900.0
2011-01-07 12:40:00,42.93,42.99,42.87,42.87,812100.0,29.0356,29.0762,28.9951,28.9951,812100.0
2011-01-07 12:45:00,42.87,42.88,42.65,42.87,1122700.0,28.9951,29.0018,28.8463,28.9951,1122700.0
2011-01-07 12:50:00,42.86,42.96,42.77,42.94,823400.0,28.9883,29.0559,28.9274,29.0424,823400.0
2011-01-07 12:55:00,42.94,43.05,42.93,43.03,617400.0,29.0424,29.1168,29.0356,29.1033,617400.0
2011-01-07 13:00:00,43.03,43.04,42.97,43.0,322500.0,29.1033,29.11,29.0627,29.083,322500.0
2011-01-07 13:05:00,42.99,43.15,42.99,43.1,335100.0,29.0762,29.1844,29.0762,29.1506,335100.0
2011-01-07 13:10:00,43.1,43.17,43.04,43.17,355000.0,29.1506,29.198,29.11,29.198,355000.0
2011-01-07 13:15:00,43.17,43.35,43.17,43.3,816500.0,29.198,29.3197,29.198,29.2859,816500.0
2011-01-07 13:20:00,43.3,43.35,43.24,43.33,401600.0,29.2859,29.3197,29.2453,29.3062,401600.0
2011-01-07 13:25:00,43.34,43.39,43.24,43.31,805800.0,29.3129,29.3468,29.2453,29.2927,805800.0
2011-01-07 13:30:00,43.32,43.35,43.18,43.2,549300.0,29.2994,29.3197,29.2047,29.2183,549300.0
2011-01-07 13:35:00,43.2,43.21,43.14,43.16,471000.0,29.2183,29.225,29.1777,29.1912,471000.0
2011-01-07 13:40:00,43.17,43.22,43.16,43.21,385800.0,29.198,29.2318,29.1912,29.225,385800.0
2011-01-07 13:45:00,43.21,43.21,43.17,43.18,418200.0,29.225,29.225,29.198,29.2047,418200.0
2011-01-07 13:50:00,43.17,43.21,43.06,43.12,377000.0,29.198,29.225,29.1236,29.1641,377000.0
2011-01-07 13:55:00,43.12,43.13,43.04,43.12,447900.0,29.1641,29.1709,29.11,29.1641,447900.0
2011-01-07 14:00:00,43.12,43.19,43.1,43.14,221900.0,29.1641,29.2115,29.1506,29.1777,221900.0
2011-01-07 14:05:00,43.14,43.17,43.08,43.1,210000.0,29.1777,29.198,29.1371,29.1506,210000.0
2011-01-07 14:10:00,43.1,43.14,43.07,43.11,259500.0,29.1506,29.1777,29.1303,29.1574,259500.0
2011-01-07 14:15:00,43.1,43.2,43.1,43.19,185000.0,29.1506,29.2183,29.1506,29.2115,185000.0
2011-01-07 14:20:00,43.2,43.26,43.18,43.21,414900.0,29.2183,29.2588,29.2047,29.225,414900.0
2011-01-07 14:25:00,43.2,43.21,43.09,43.09,441600.0,29.2183,29.225,29.1439,29.1439,441600.0
2011-01-07 14:30:00,43.1,43.1,42.98,43.02,790000.0,29.1506,29.1506,29.0695,29.0965,790000.0
2011-01-07 14:35:00,43.02,43.17,42.98,43.14,682300.0,29.0965,29.198,29.0695,29.1777,682300.0
2011-01-07 14:40:00,43.14,43.22,43.13,43.21,271100.0,29.1777,29.2318,29.1709,29.225,271100.0
2011-01-07 14:45:00,43.22,43.34,43.13,43.33,699900.0,29.2318,29.3129,29.1709,29.3062,699900.0
2011-01-07 14:50:00,43.34,43.4,43.29,43.35,1024900.0,29.3129,29.3535,29.2791,29.3197,1024900.0
2011-01-07 14:55:00,43.35,43.4,43.3,43.3,375900.0,29.3197,29.3535,29.2859,29.2859,375900.0
2011-01-07 15:00:00,43.31,43.41,43.3,43.38,468500.0,29.2927,29.3603,29.2859,29.34,468500.0
2011-01-07 15:05:00,43.38,43.45,43.38,43.44,464400.0,29.34,29.3873,29.34,29.3806,464400.0
2011-01-07 15:10:00,43.44,43.49,43.36,43.45,525900.0,29.3806,29.4144,29.3265,29.3873,525900.0
2011-01-07 15:15:00,43.44,43.55,43.43,43.53,754800.0,29.3806,29.455,29.3738,29.4415,754800.0
2011-01-07 15:20:00,43.52,43.66,43.52,43.64,849800.0,29.4347,29.5294,29.4347,29.5158,849800.0
2011-01-07 15:25:00,43.64,43.67,43.6,43.61,777500.0,29.5158,29.5361,29.4888,29.4956,777500.0
2011-01-07 15:30:00,43.61,44.04,43.6,43.86,2738500.0,29.4956,29.7864,29.4888,29.6646,2738500.0
2011-01-07 15:35:00,43.86,44.03,43.72,43.86,2198400.0,29.6646,29.7796,29.57,29.6646,2198400.0
2011-01-07 15:40:00,43.86,43.89,43.75,43.75,1043700.0,29.6646,29.6849,29.5902,29.5902,1043700.0
2011-01-07 15:45:00,43.75,43.83,43.61,43.62,1070400.0,29.5902,29.6444,29.4956,29.5023,1070400.0
2011-01-07 15:50:00,43.62,43.72,43.61,43.68,906700.0,29.5023,29.57,29.4956,29.5429,906700.0
2011-01-07 15:55:00,43.67,43.71,43.62,43.64,1725500.0,29.5361,29.5632,29.5023,29.5158,1725500.0
2011-01-10 09:30:00,43.25,43.3,43.0,43.06,1255300.0,29.2521,29.2859,29.083,29.1236,1255300.0
2011-01-10 09:35:00,43.06,43.33,43.0,43.25,1037400.0,29.1236,29.3062,29.083,29.2521,1037400.0
2011-01-10 09:40:00,43.26,43.38,43.26,43.3,684200.0,29.2588,29.34,29.2588,29.2859,684200.0
2011-01-10 09:45:00,43.31,43.45,43.29,43.35,699600.0,29.2927,29.3873,29.2791,29.3197,699600.0
2011-01-10 09:50:00,43.35,43.4,43.28,43.29,645600.0,29.3197,29.3535,29.2724,29.2791,645600.0
2011-01-10 09:55:00,43.3,43.33,43.09,43.13,913800.0,29.2859,29.3062,29.1439,29.1709,913800.0
2011-01-10 10:00:00,43.13,43.35,43.1,43.27,726100.0,29.1709,29.3197,29.1506,29.2656,726100.0
2011-01-10 10:05:00,43.27,43.28,43.05,43.17,788300.0,29.2656,29.2724,29.1168,29.198,788300.0
2011-01-10 10:10:00,43.17,43.28,43.14,43.22,519600.0,29.198,29.2724,29.1777,29.2318,519600.0
2011-01-10 10:15:00,43.21,43.35,43.21,43.23,421000.0,29.225,29.3197,29.225,29.2385,421000.0
2011-01-10 10:20:00,43.23,43.55,43.23,43.55,692500.0,29.2385,29.455,29.2385,29.455,692500.0
2011-01-10 10:25:00,43.54,43.6,43.47,43.6,730800.0,29.4482,29.4888,29.4009,29.4888,730800.0
2011-01-10 10:30:00,43.6,43.76,43.58,43.67,829700.0,29.4888,29.597,29.4753,29.5361,829700.0
2011-01-10 10:35:00,43.67,43.67,43.52,43.53,311800.0,29.5361,29.5361,29.4347,29.4415,311800.0
2011-01-10 10:40:00,43.52,43.64,43.51,43.6,381200.0,29.4347,29.5158,29.4279,29.4888,381200.0
2011-01-10 10:45:00,43.6,43.65,43.53,43.6,318200.0,29.4888,29.5226,29.4415,29.4888,318200.0
2011-01-10 10:50:00,43.59,43.59,43.48,43.53,222700.0,29.482,29.482,29.4076,29.4415,222700.0
2011-01-10 10:55:00,43.53,43.53,43.36,43.38,448700.0,29.4415,29.4415,29.3265,29.34,448700.0
2011-01-10 11:00:00,43.37,43.43,43.31,43.32,422000.0,29.3332,29.3738,29.2927,29.2994,422000.0
2011-01-10 11:05:00,43.31,43.35,43.19,43.28,380000.0,29.2927,29.3197,29.2115,29.2724,380000.0
2011-01-10 11:10:00,43.28,43.35,43.26,43.3,238200.0,29.2724,29.3197,29.2588,29.2859,238200.0
2011-01-10 11:15:00,43.3,43.38,43.29,43.36,237200.0,29.2859,29.34,29.2791,29.3265,237200.0
2011-01-10 11:20:00,43.35,43.39,43.3,43.3,157100.0,29.3197,29.3468,29.2859,29.2859,157100.0
2011-01-10 11:25:00,43.29,43.36,43.29,43.34,400500.0,29.2791,29.3265,29.2791,29.3129,400500.0
2011-01-10 11:30:00,43.33,43.34,43.25,43.28,181600.0,29.3062,29.3129,29.2521,29.2724,181600.0
2011-01-10 11:35:00,43.28,43.36,43.28,43.33,222000.0,29.2724,29.3265,29.2724,29.3062,222000.0
2011-01-10 11:40:00,43.32,43.36,43.31,43.35,552500.0,29.2994,29.3265,29.2927,29.3197,552500.0
2011-01-10 11:45:00,43.35,43.37,43.3,43.33,484200.0,29.3197,29.3332,29.2859,29.3062,484200.0
2011-01-10 11:50:00,43.34,43.36,43.3,43.34,240400.0,29.3129,29.3265,29.2859,29.3129,240400.0
2011-01-10 11:55:00,43.35,43.43,43.33,43.42,219400.0,29.3197,29.3738,29.3062,29.3671,219400.0
2011-01-10 12:00:00,43.42,43.46,43.39,43.45,128200.0,29.3671,29.3941,29.3468,29.3873,128200.0
2011-01-10 12:05:00,43.45,43.46,43.39,43.41,182000.0,29.3873,29.3941,29.3468,29.3603,182000.0
2011-01-10 12:10:00,43.41,43.41,43.32,43.32,242200.0,29.3603,29.3603,29.2994,29.2994,242200.0
2011-01-10 12:15:00,43.32,43.32,43.17,43.18,538700.0,29.2994,29.2994,29.198,29.2047,538700.0
2011-01-10 12:20:00,43.18,43.28,43.17,43.27,232900.0,29.2047,29.2724,29.198,29.2656,232900.0
2011-01-10 12:25:00,43.26,43.38,43.25,43.38,243600.0,29.2588,29.34,29.2521,29.34,243600.0
2011-01-10 12:30:00,43.38,43.39,43.26,43.31,164100.0,29.34,29.3468,29.2588,29.2927,164100.0
2011-01-10 12:35:00,43.32,43.34,43.28,43.3,213900.0,29.2994,29.3129,29.2724,29.2859,213900.0
2011-01-10 12:40:00,43.29,43.33,43.28,43.33,121300.0,29.2791,29.3062,29.2724,29.3062,121300.0
2011-01-10 12:45:00,43.34,43.38,43.3,43.35,119900.0,29.3129,29.34,29.2859,29.3197,119900.0
2011-01-10 12:50:00,43.35,43.36,43.25,43.25,179500.0,29.3197,29.3265,29.2521,29.2521,179500.0
2011-01-10 12:55:00,43.25,43.26,43.2,43.21,287900.0,29.2521,29.2588,29.2183,29.225,287900.0
2011-01-10 13:00:00,43.21,43.35,43.2,43.35,234200.0,29.225,29.3197,29.2183,29.3197,234200.0
2011-01-10 13:05:00,43.35,43.42,43.32,43.32,160300.0,29.3197,29.3671,29.2994,29.2994,160300.0
2011-01-10 13:10:00,43.33,43.35,43.28,43.32,155200.0,29.3062,29.3197,29.2724,29.2994,155200.0
2011-01-10 13:15:00,43.31,43.32,43.26,43.26,142000.0,29.2927,29.2994,29.2588,29.2588,142000.0
2011-01-10 13:20:00,43.27,43.29,43.24,43.27,142200.0,29.2656,29.2791,29.2453,29.2656,142200.0
2011-01-10 13:25:00,43.27,43.32,43.25,43.28,148600.0,29.2656,29.2994,29.2521,29.2724,148600.0
2011-01-10 13:30:00,43.28,43.35,43.28,43.28,209200.0,29.2724,29.3197,29.2724,29.2724,209200.0
2011-01-10 13:35:00,43.28,43.32,43.27,43.32,191500.0,29.2724,29.2994,29.2656,29.2994,191500.0
2011-01-10 13:40:00,43.32,43.33,43.28,43.29,180200.0,29.2994,29.3062,29.2724,29.2791,180200.0
2011-01-10 13:45:00,43.3,43.35,43.29,43.35,129300.0,29.2859,29.3197,29.2791,29.3197,129300.0
2011-01-10 13:50:00,43.35,43.36,43.28,43.29,166400.0,29.3197,29.3265,29.2724,29.2791,166400.0
2011-01-10 13:55:00,43.29,43.32,43.28,43.29,122300.0,29.2791,29.2994,29.2724,29.2791,122300.0
2011-01-10 14:00:00,43.29,43.34,43.23,43.24,267500.0,29.2791,29.3129,29.2385,29.2453,267500.0
2011-01-10 14:05:00,43.25,43.27,43.21,43.27,272100.0,29.2521,29.2656,29.225,29.2656,272100.0
2011-01-10 14:10:00,43.26,43.32,43.25,43.28,191400.0,29.2588,29.2994,29.2521,29.2724,191400.0
2011-01-10 14:15:00,43.28,43.31,43.25,43.29,145700.0,29.2724,29.2927,29.2521,29.2791,145700.0
2011-01-10 14:20:00,43.29,43.35,43.27,43.35,155000.0,29.2791,29.3197,29.2656,29.3197,155000.0
2011-01-10 14:25:00,43.35,43.39,43.33,43.38,200800.0,29.3197,29.3468,29.3062,29.34,200800.0
2011-01-10 14:30:00,43.38,43.46,43.36,43.41,236000.0,29.34,29.3941,29.3265,29.3603,236000.0
2011-01-10 14:35:00,43.4,43.45,43.39,43.44,158200.0,29.3535,29.3873,29.3468,29.3806,158200.0
2011-01-10 14:40:00,43.44,43.44,43.39,43.43,139100.0,29.3806,29.3806,29.3468,29.3738,139100.0
2011-01-10 14:45:00,43.42,43.49,43.42,43.44,285200.0,29.3671,29.4144,29.3671,29.3806,285200.0
2011-01-10 14:50:00,43.44,43.58,43.41,43.56,374000.0,29.3806,29.4753,29.3603,29.4617,374000.0
2011-01-10 14:55:00,43.56,43.6,43.55,43.56,293900.0,29.4617,29.4888,29.455,29.4617,293900.0
2011-01-10 15:00:00,43.56,43.59,43.47,43.51,342700.0,29.4617,29.482,29.4009,29.4279,342700.0
2011-01-10 15:05:00,43.51,43.6,43.5,43.58,386800.0,29.4279,29.4888,29.4212,29.4753,386800.0
2011-01-10 15:10:00,43.58,43.6,43.54,43.55,225400.0,29.4753,29.4888,29.4482,29.455,225400.0
2011-01-10 15:15:00,43.54,43.56,43.49,43.52,243800.0,29.4482,29.4617,29.4144,29.4347,243800.0
2011-01-10 15:20:00,43.52,43.58,43.5,43.56,252700.0,29.4347,29.4753,29.4212,29.4617,252700.0
2011-01-10 15:25:00,43.56,43.6,43.53,43.56,282400.0,29.4617,29.4888,29.4415,29.4617,282400.0
2011-01-10 15:30:00,43.56,43.59,43.53,43.58,194300.0,29.4617,29.482,29.4415,29.4753,194300.0
2011-01-10 15:35:00,43.58,43.6,43.53,43.57,341900.0,29.4753,29.4888,29.4415,29.4685,341900.0
2011-01-10 15:40:00,43.58,43.62,43.5,43.5,268700.0,29.4753,29.5023,29.4212,29.4212,268700.0
2011-01-10 15:45:00,43.5,43.5,43.47,43.49,571900.0,29.4212,29.4212,29.4009,29.4144,571900.0
2011-01-10 15:50:00,43.49,43.52,43.45,43.46,458700.0,29.4144,29.4347,29.3873,29.3941,458700.0
2011-01-10 15:55:00,43.46,43.51,43.4,43.4,1070200.0,29.3941,29.4279,29.3535,29.3535,1070200.0
2011-01-11 09:30:00,43.7,44.0,43.69,43.76,1103700.0,29.5564,29.7593,29.5497,29.597,1103700.0
2011-01-11 09:35:00,43.77,43.93,43.7,43.75,751300.0,29.6038,29.712,29.5564,29.5902,751300.0
2011-01-11 09:40:00,43.75,43.76,43.62,43.68,447400.0,29.5902,29.597,29.5023,29.5429,447400.0
2011-01-11 09:45:00,43.7,43.81,43.61,43.74,415000.0,29.5564,29.6308,29.4956,29.5835,415000.0
2011-01-11 09:50:00,43.75,43.83,43.71,43.71,300400.0,29.5902,29.6444,29.5632,29.5632,300400.0
2011-01-11 09:55:00,43.72,43.74,43.6,43.62,272800.0,29.57,29.5835,29.4888,29.5023,272800.0
2011-01-11 10:00:00,43.62,43.72,43.6,43.66,252300.0,29.5023,29.57,29.4888,29.5294,252300.0
2011-01-11 10:05:00,43.66,43.75,43.63,43.7,317900.0,29.5294,29.5902,29.5091,29.5564,317900.0
2011-01-11 10:10:00,43.71,43.79,43.68,43.76,313100.0,29.5632,29.6173,29.5429,29.597,313100.0
2011-01-11 10:15:00,43.77,43.77,43.7,43.75,399200.0,29.6038,29.6038,29.5564,29.5902,399200.0
2011-01-11 10:20:00,43.76,43.76,43.65,43.71,236200.0,29.597,29.597,29.5226,29.5632,236200.0
2011-01-11 10:25:00,43.71,43.73,43.67,43.71,391500.0,29.5632,29.5767,29.5361,29.5632,391500.0
2011-01-11 10:30:00,43.71,43.72,43.64,43.66,782600.0,29.5632,29.57,29.5158,29.5294,782600.0
2011-01-11 10:35:00,43.66,43.67,43.61,43.65,525000.0,29.5294,29.5361,29.4956,29.5226,525000.0
2011-01-11 10:40:00,43.66,43.72,43.64,43.71,395400.0,29.5294,29.57,29.5158,29.5632,395400.0
2011-01-11 10:45:00,43.72,43.91,43.7,43.9,653700.0,29.57,29.6985,29.5564,29.6917,653700.0
2011-01-11 10:50:00,43.89,43.96,43.89,43.96,482800.0,29.6849,29.7323,29.6849,29.7323,482800.0
2011-01-11 10:55:00,43.96,44.02,43.92,43.92,613200.0,29.7323,29.7729,29.7052,29.7052,613200.0
2011-01-11 11:00:00,43.93,44.02,43.92,43.99,333000.0,29.712,29.7729,29.7052,29.7526,333000.0
2011-01-11 11:05:00,43.99,44.01,43.91,43.92,536400.0,29.7526,29.7661,29.6985,29.7052,536400.0
2011-01-11 11:10:00,43.92,43.92,43.77,43.79,683800.0,29.7052,29.7052,29.6038,29.6173,683800.0
2011-01-11 11:15:00,43.79,43.81,43.75,43.76,536300.0,29.6173,29.6308,29.5902,29.597,536300.0
2011-01-11 11:20:00,43.77,43.82,43.76,43.81,253200.0,29.6038,29.6376,29.597,29.6308,253200.0
2011-01-11 11:25:00,43.8,43.81,43.78,43.81,223800.0,29.6241,29.6308,29.6105,29.6308,223800.0
2011-01-11 11:30:00,43.81,43.81,43.76,43.76,271400.0,29.6308,29.6308,29.597,29.597,271400.0
2011-01-11 11:35:00,43.76,43.78,43.72,43.76,282900.0,29.597,29.6105,29.57,29.597,282900.0
2011-01-11 11:40:00,43.76,43.81,43.74,43.79,229900.0,29.597,29.6308,29.5835,29.6173,229900.0
2011-01-11 11:45:00,43.79,43.82,43.78,43.79,274400.0,29.6173,29.6376,29.6105,29.6173,274400.0
2011-01-11 11:50:00,43.79,43.87,43.78,43.87,142200.0,29.6173,29.6714,29.6105,29.6714,142200.0
2011-01-11 11:55:00,43.86,43.89,43.83,43.85,195300.0,29.6646,29.6849,29.6444,29.6579,195300.0
2011-01-11 12:00:00,43.84,43.84,43.75,43.75,165700.0,29.6511,29.6511,29.5902,29.5902,165700.0
2011-01-11 12:05:00,43.75,43.76,43.72,43.74,142400.0,29.5902,29.597,29.57,29.5835,142400.0
2011-01-11 12:10:00,43.73,43.78,43.73,43.78,108700.0,29.5767,29.6105,29.5767,29.6105,108700.0
2011-01-11 12:15:00,43.78,43.81,43.78,43.8,94300.0,29.6105,29.6308,29.6105,29.6241,94300.0
2011-01-11 12:20:00,43.8,43.81,43.75,43.79,114200.0,29.6241,29.6308,29.5902,29.6173,114200.0
2011-01-11 12:25:00,43.78,43.79,43.75,43.77,138600.0,29.6105,29.6173,29.5902,29.6038,138600.0
2011-01-11 12:30:00,43.77,43.79,43.76,43.76,191000.0,29.6038,29.6173,29.597,29.597,191000.0
2011-01-11 12:35:00,43.76,43.81,43.73,43.81,157100.0,29.597,29.6308,29.5767,29.6308,157100.0
2011-01-11 12:40:00,43.8,43.81,43.74,43.78,110600.0,29.6241,29.6308,29.5835,29.6105,110600.0
2011-01-11 12:45:00,43.79,43.81,43.77,43.8,216100.0,29.6173,29.6308,29.6038,29.6241,216100.0
2011-01-11 12:50:00,43.81,43.81,43.78,43.79,128500.0,29.6308,29.6308,29.6105,29.6173,128500.0
2011-01-11 12:55:00,43.79,43.81,43.78,43.79,94500.0,29.6173,29.6308,29.6105,29.6173,94500.0
2011-01-11 13:00:00,43.8,43.81,43.77,43.79,132400.0,29.6241,29.6308,29.6038,29.6173,132400.0
2011-01-11 13:05:00,43.79,43.8,43.66,43.67,268800.0,29.6173,29.6241,29.5294,29.5361,268800.0
2011-01-11 13:10:00,43.67,43.69,43.54,43.62,590400.0,29.5361,29.5497,29.4482,29.5023,590400.0
2011-01-11 13:15:00,43.61,43.62,43.56,43.58,316900.0,29.4956,29.5023,29.4617,29.4753,316900.0
2011-01-11 13:20:00,43.58,43.59,43.53,43.57,674600.0,29.4753,29.482,29.4415,29.4685,674600.0
2011-01-11 13:25:00,43.56,43.64,43.56,43.61,320900.0,29.4617,29.5158,29.4617,29.4956,320900.0
2011-01-11 13:30:00,43.62,43.64,43.57,43.63,208200.0,29.5023,29.5158,29.4685,29.5091,208200.0
2011-01-11 13:35:00,43.63,43.65,43.61,43.62,163600.0,29.5091,29.5226,29.4956,29.5023,163600.0
2011-01-11 13:40:00,43.61,43.65,43.57,43.58,199700.0,29.4956,29.5226,29.4685,29.4753,199700.0
2011-01-11 13:45:00,43.59,43.62,43.58,43.58,129300.0,29.482,29.5023,29.4753,29.4753,129300.0
2011-01-11 13:50:00,43.58,43.61,43.57,43.6,247800.0,29.4753,29.4956,29.4685,29.4888,247800.0
2011-01-11 13:55:00,43.59,43.6,43.45,43.48,437100.0,29.482,29.4888,29.3873,29.4076,437100.0
2011-01-11 14:00:00,43.47,43.48,43.42,43.45,321100.0,29.4009,29.4076,29.3671,29.3873,321100.0
2011-01-11 14:05:00,43.44,43.52,43.42,43.52,292700.0,29.3806,29.4347,29.3671,29.4347,292700.0
2011-01-11 14:10:00,43.52,43.55,43.5,43.55,240700.0,29.4347,29.455,29.4212,29.455,240700.0
2011-01-11 14:15:00,43.55,43.58,43.54,43.56,141400.0,29.455,29.4753,29.4482,29.4617,141400.0
2011-01-11 14:20:00,43.56,43.58,43.51,43.51,166500.0,29.4617,29.4753,29.4279,29.4279,166500.0
2011-01-11 14:25:00,43.5,43.64,43.5,43.64,225700.0,29.4212,29.5158,29.4212,29.5158,225700.0
2011-01-11 14:30:00,43.64,43.67,43.54,43.57,338500.0,29.5158,29.5361,29.4482,29.4685,338500.0
2011-01-11 14:35:00,43.57,43.61,43.53,43.53,193600.0,29.4685,29.4956,29.4415,29.4415,193600.0
2011-01-11 14:40:00,43.53,43.58,43.51,43.55,161100.0,29.4415,29.4753,29.4279,29.455,161100.0
2011-01-11 14:45:00,43.56,43.56,43.48,43.5,241700.0,29.4617,29.4617,29.4076,29.4212,241700.0
2011-01-11 14:50:00,43.5,43.51,43.44,43.47,260700.0,29.4212,29.4279,29.3806,29.4009,260700.0
2011-01-11 14:55:00,43.46,43.52,43.45,43.5,356500.0,29.3941,29.4347,29.3873,29.4212,356500.0
2011-01-11 15:00:00,43.51,43.51,43.49,43.5,216000.0,29.4279,29.4279,29.4144,29.4212,216000.0
2011-01-11 15:05:00,43.5,43.52,43.48,43.5,404200.0,29.4212,29.4347,29.4076,29.4212,404200.0
2011-01-11 15:10:00,43.5,43.51,43.45,43.49,276100.0,29.4212,29.4279,29.3873,29.4144,276100.0
2011-01-11 15:15:00,43.49,43.51,43.48,43.51,131500.0,29.4144,29.4279,29.4076,29.4279,131500.0
2011-01-11 15:20:00,43.51,43.55,43.49,43.52,243900.0,29.4279,29.455,29.4144,29.4347,243900.0
2011-01-11 15:25:00,43.52,43.59,43.51,43.52,237300.0,29.4347,29.482,29.4279,29.4347,237300.0
2011-01-11 15:30:00,43.52,43.54,43.48,43.5,173400.0,29.4347,29.4482,29.4076,29.4212,173400.0
2011-01-11 15:35:00,43.5,43.57,43.49,43.54,224100.0,29.4212,29.4685,29.4144,29.4482,224100.0
2011-01-11 15:40:00,43.54,43.55,43.48,43.54,440900.0,29.4482,29.455,29.4076,29.4482,440900.0
2011-01-11 15:45:00,43.54,43.61,43.52,43.59,519000.0,29.4482,29.4956,29.4347,29.482,519000.0
2011-01-11 15:50:00,43.59,43.64,43.54,43.55,527200.0,29.482,29.5158,29.4482,29.455,527200.0
2011-01-11 15:55:00,43.55,43.64,43.54,43.59,1089100.0,29.455,29.5158,29.4482,29.482,1089100.0
2011-01-12 09:30:00,44.45,44.62,44.26,44.61,1625600.0,30.0637,30.1787,29.9352,30.1719,1625600.0
2011-01-12 09:35:00,44.61,44.69,44.46,44.5,1759200.0,30.1719,30.226,30.0705,30.0975,1759200.0
2011-01-12 09:40:00,44.5,44.52,44.37,44.37,1109600.0,30.0975,30.111,30.0096,30.0096,1109600.0
2011-01-12 09:45:00,44.37,44.5,44.29,44.42,979700.0,30.0096,30.0975,29.9555,30.0434,979700.0
2011-01-12 09:50:00,44.43,44.48,44.34,44.35,575100.0,30.0502,30.084,29.9893,29.9961,575100.0
2011-01-12 09:55:00,44.35,44.36,44.26,44.33,448000.0,29.9961,30.0028,29.9352,29.9825,448000.0
2011-01-12 10:00:00,44.33,44.34,44.25,44.31,650900.0,29.9825,29.9893,29.9284,29.969,650900.0
2011-01-12 10:05:00,44.31,44.42,44.26,44.4,634800.0,29.969,30.0434,29.9352,30.0299,634800.0
2011-01-12 10:10:00,44.41,44.58,44.4,44.55,817200.0,30.0366,30.1516,30.0299,30.1313,817200.0
2011-01-12 10:15:00,44.55,44.68,44.5,44.57,1203300.0,30.1313,30.2193,30.0975,30.1449,1203300.0
2011-01-12 10:20:00,44.58,44.62,44.47,44.54,466700.0,30.1516,30.1787,30.0772,30.1246,466700.0
2011-01-12 10:25:00,44.53,44.6,44.5,44.5,344700.0,30.1178,30.1651,30.0975,30.0975,344700.0
2011-01-12 10:30:00,44.5,44.56,44.48,44.5,350800.0,30.0975,30.1381,30.084,30.0975,350800.0
2011-01-12 10:35:00,44.5,44.62,44.5,44.58,399700.0,30.0975,30.1787,30.0975,30.1516,399700.0
2011-01-12 10:40:00,44.58,44.64,44.54,44.63,347300.0,30.1516,30.1922,30.1246,30.1854,347300.0
2011-01-12 10:45:00,44.63,44.65,44.55,44.59,462900.0,30.1854,30.199,30.1313,30.1584,462900.0
2011-01-12 10:50:00,44.59,44.6,44.56,44.56,365100.0,30.1584,30.1651,30.1381,30.1381,365100.0
2011-01-12 10:55:00,44.56,44.65,44.56,44.64,269500.0,30.1381,30.199,30.1381,30.1922,269500.0
2011-01-12 11:00:00,44.63,44.64,44.6,44.6,455400.0,30.1854,30.1922,30.1651,30.1651,455400.0
2011-01-12 11:05:00,44.6,44.69,44.58,44.62,813800.0,30.1651,30.226,30.1516,30.1787,813800.0
2011-01-12 11:10:00,44.61,44.67,44.6,44.65,573600.0,30.1719,30.2125,30.1651,30.199,573600.0
2011-01-12 11:15:00,44.65,44.69,44.63,44.65,449100.0,30.199,30.226,30.1854,30.199,449100.0
2011-01-12 11:20:00,44.65,44.68,44.62,44.66,298800.0,30.199,30.2193,30.1787,30.2057,298800.0
2011-01-12 11:25:00,44.66,44.67,44.63,44.66,250500.0,30.2057,30.2125,30.1854,30.2057,250500.0
2011-01-12 11:30:00,44.66,44.68,44.61,44.64,281700.0,30.2057,30.2193,30.1719,30.1922,281700.0
2011-01-12 11:35:00,44.65,44.68,44.58,44.59,987500.0,30.199,30.2193,30.1516,30.1584,987500.0
2011-01-12 11:40:00,44.59,44.62,44.57,44.61,177600.0,30.1584,30.1787,30.1449,30.1719,177600.0
2011-01-12 11:45:00,44.6,44.65,44.58,44.64,272200.0,30.1651,30.199,30.1516,30.1922,272200.0
2011-01-12 11:50:00,44.65,44.7,44.64,44.7,205400.0,30.199,30.2328,30.1922,30.2328,205400.0
2011-01-12 11:55:00,44.7,44.75,44.62,44.63,395200.0,30.2328,30.2666,30.1787,30.1854,395200.0
2011-01-12 12:00:00,44.62,44.65,44.59,44.63,466200.0,30.1787,30.199,30.1584,30.1854,466200.0
2011-01-12 12:05:00,44.63,44.69,44.62,44.68,465900.0,30.1854,30.226,30.1787,30.2193,465900.0
2011-01-12 12:10:00,44.68,44.75,44.68,44.72,357100.0,30.2193,30.2666,30.2193,30.2463,357100.0
2011-01-12 12:15:00,44.72,44.75,44.67,44.75,447900.0,30.2463,30.2666,30.2125,30.2666,447900.0
2011-01-12 12:20:00,44.74,44.8,44.7,44.74,408100.0,30.2598,30.3004,30.2328,30.2598,408100.0
2011-01-12 12:25:00,44.74,44.75,44.7,44.74,234900.0,30.2598,30.2666,30.2328,30.2598,234900.0
2011-01-12 12:30:00,44.74,44.75,44.68,44.7,209600.0,30.2598,30.2666,30.2193,30.2328,209600.0
2011-01-12 12:35:00,44.7,44.72,44.65,44.69,367100.0,30.2328,30.2463,30.199,30.226,367100.0
2011-01-12 12:40:00,44.68,44.69,44.58,44.63,391600.0,30.2193,30.226,30.1516,30.1854,391600.0
2011-01-12 12:45:00,44.63,44.65,44.59,44.6,352800.0,30.1854,30.199,30.1584,30.1651,352800.0
2011-01-12 12:50:00,44.6,44.64,44.56,44.57,354200.0,30.1651,30.1922,30.1381,30.1449,354200.0
2011-01-12 12:55:00,44.57,44.62,44.55,44.57,333400.0,30.1449,30.1787,30.1313,30.1449,333400.0
2011-01-12 13:00:00,44.57,44.67,44.57,44.65,341600.0,30.1449,30.2125,30.1449,30.199,341600.0
2011-01-12 13:05:00,44.65,44.65,44.56,44.57,303000.0,30.199,30.199,30.1381,30.1449,303000.0
2011-01-12 13:10:00,44.57,44.62,44.56,44.6,206100.0,30.1449,30.1787,30.1381,30.1651,206100.0
2011-01-12 13:15:00,44.61,44.71,44.61,44.71,171800.0,30.1719,30.2395,30.1719,30.2395,171800.0
2011-01-12 13:20:00,44.7,44.71,44.64,44.67,192700.0,30.2328,30.2395,30.1922,30.2125,192700.0
2011-01-12 13:25:00,44.68,44.69,44.65,44.65,194700.0,30.2193,30.226,30.199,30.199,194700.0
2011-01-12 13:30:00,44.65,44.68,44.63,44.63,130900.0,30.199,30.2193,30.1854,30.1854,130900.0
2011-01-12 13:35:00,44.64,44.67,44.62,44.67,131900.0,30.1922,30.2125,30.1787,30.2125,131900.0
2011-01-12 13:40:00,44.67,44.69,44.65,44.68,148400.0,30.2125,30.226,30.199,30.2193,148400.0
2011-01-12 13:45:00,44.68,44.72,44.67,44.72,125400.0,30.2193,30.2463,30.2125,30.2463,125400.0
2011-01-12 13:50:00,44.72,44.75,44.71,44.75,198600.0,30.2463,30.2666,30.2395,30.2666,198600.0
2011-01-12 13:55:00,44.75,44.75,44.71,44.72,280300.0,30.2666,30.2666,30.2395,30.2463,280300.0
2011-01-12 14:00:00,44.72,44.72,44.65,44.68,276500.0,30.2463,30.2463,30.199,30.2193,276500.0
2011-01-12 14:05:00,44.68,44.71,44.64,44.71,269300.0,30.2193,30.2395,30.1922,30.2395,269300.0
2011-01-12 14:10:00,44.71,44.72,44.69,44.71,227500.0,30.2395,30.2463,30.226,30.2395,227500.0
2011-01-12 14:15:00,44.71,44.72,44.66,44.68,297500.0,30.2395,30.2463,30.2057,30.2193,297500.0
2011-01-12 14:20:00,44.67,44.72,44.67,44.72,108300.0,30.2125,30.2463,30.2125,30.2463,108300.0
2011-01-12 14:25:00,44.72,44.75,44.68,44.69,226400.0,30.2463,30.2666,30.2193,30.226,226400.0
2011-01-12 14:30:00,44.68,44.73,44.66,44.73,270300.0,30.2193,30.2531,30.2057,30.2531,270300.0
2011-01-12 14:35:00,44.73,44.76,44.7,44.7,345100.0,30.2531,30.2734,30.2328,30.2328,345100.0
2011-01-12 14:40:00,44.7,44.75,44.7,44.74,217900.0,30.2328,30.2666,30.2328,30.2598,217900.0
2011-01-12 14:45:00,44.73,44.8,44.71,44.78,372600.0,30.2531,30.3004,30.2395,30.2869,372600.0
2011-01-12 14:50:00,44.78,44.85,44.76,44.82,454800.0,30.2869,30.3342,30.2734,30.3139,454800.0
2011-01-12 14:55:00,44.82,44.88,44.8,44.84,477600.0,30.3139,30.3545,30.3004,30.3275,477600.0
2011-01-12 15:00:00,44.84,44.87,44.82,44.83,397000.0,30.3275,30.3478,30.3139,30.3207,397000.0
2011-01-12 15:05:00,44.83,44.9,44.82,44.83,502000.0,30.3207,30.368,30.3139,30.3207,502000.0
2011-01-12 15:10:00,44.83,44.84,44.73,44.77,485100.0,30.3207,30.3275,30.2531,30.2801,485100.0
2011-01-12 15:15:00,44.78,44.79,44.71,44.76,662400.0,30.2869,30.2936,30.2395,30.2734,662400.0
2011-01-12 15:20:00,44.76,44.8,44.74,44.8,364300.0,30.2734,30.3004,30.2598,30.3004,364300.0
2011-01-12 15:25:00,44.8,44.85,44.71,44.71,592000.0,30.3004,30.3342,30.2395,30.2395,592000.0
2011-01-12 15:30:00,44.71,44.73,44.68,44.69,509700.0,30.2395,30.2531,30.2193,30.226,509700.0
2011-01-12 15:35:00,44.7,44.7,44.63,44.68,425600.0,30.2328,30.2328,30.1854,30.2193,425600.0
2011-01-12 15:40:00,44.67,44.77,44.64,44.73,1059100.0,30.2125,30.2801,30.1922,30.2531,1059100.0
2011-01-12 15:45:00,44.74,44.76,44.66,44.68,620000.0,30.2598,30.2734,30.2057,30.2193,620000.0
2011-01-12 15:50:00,44.66,44.74,44.66,44.67,1005800.0,30.2057,30.2598,30.2057,30.2125,1005800.0
2011-01-12 15:55:00,44.68,44.74,44.65,44.72,1694100.0,30.2193,30.2598,30.199,30.2463,1694100.0
2011-01-13 09:30:00,44.95,44.97,44.79,44.85,1180800.0,30.4019,30.4154,30.2936,30.3342,1180800.0
2011-01-13 09:35:00,44.83,44.9,44.71,44.73,840000.0,30.3207,30.368,30.2395,30.2531,840000.0
2011-01-13 09:40:00,44.73,44.81,44.71,44.79,734800.0,30.2531,30.3072,30.2395,30.2936,734800.0
2011-01-13 09:45:00,44.78,44.82,44.72,44.82,800700.0,30.2869,30.3139,30.2463,30.3139,800700.0
2011-01-13 09:50:00,44.81,44.84,44.77,44.83,648600.0,30.3072,30.3275,30.2801,30.3207,648600.0
2011-01-13 09:55:00,44.83,44.83,44.72,44.73,649300.0,30.3207,30.3207,30.2463,30.2531,649300.0
2011-01-13 10:00:00,44.73,44.75,44.46,44.48,951000.0,30.2531,30.2666,30.0705,30.084,951000.0
2011-01-13 10:05:00,44.47,44.57,44.44,44.54,713800.0,30.0772,30.1449,30.0569,30.1246,713800.0
2011-01-13 10:10:00,44.53,44.6,44.46,44.59,673300.0,30.1178,30.1651,30.0705,30.1584,673300.0
2011-01-13 10:15:00,44.58,44.66,44.56,44.66,441400.0,30.1516,30.2057,30.1381,30.2057,441400.0
2011-01-13 10:20:00,44.66,44.66,44.58,44.59,657200.0,30.2057,30.2057,30.1516,30.1584,657200.0
2011-01-13 10:25:00,44.6,44.69,44.59,44.6,626300.0,30.1651,30.226,30.1584,30.1651,626300.0
2011-01-13 10:30:00,44.6,44.61,44.53,44.59,314600.0,30.1651,30.1719,30.1178,30.1584,314600.0
2011-01-13 10:35:00,44.59,44.65,44.53,44.65,712000.0,30.1584,30.199,30.1178,30.199,712000.0
2011-01-13 10:40:00,44.65,44.69,44.51,44.67,979100.0,30.199,30.226,30.1043,30.2125,979100.0
2011-01-13 10:45:00,44.67,44.69,44.58,44.59,526500.0,30.2125,30.226,30.1516,30.1584,526500.0
2011-01-13 10:50:00,44.59,44.64,44.57,44.63,661400.0,30.1584,30.1922,30.1449,30.1854,661400.0
2011-01-13 10:55:00,44.64,44.66,44.62,44.66,272600.0,30.1922,30.2057,30.1787,30.2057,272600.0
2011-01-13 11:00:00,44.66,44.75,44.66,44.74,449100.0,30.2057,30.2666,30.2057,30.2598,449100.0
2011-01-13 11:05:00,44.74,44.78,44.69,44.78,403300.0,30.2598,30.2869,30.226,30.2869,403300.0
2011-01-13 11:10:00,44.77,44.86,44.77,44.85,476200.0,30.2801,30.341,30.2801,30.3342,476200.0
2011-01-13 11:15:00,44.85,44.87,44.82,44.85,323400.0,30.3342,30.3478,30.3139,30.3342,323400.0
2011-01-13 11:20:00,44.85,44.86,44.82,44.85,236600.0,30.3342,30.341,30.3139,30.3342,236600.0
2011-01-13 11:25:00,44.86,44.86,44.8,44.82,358800.0,30.341,30.341,30.3004,30.3139,358800.0
2011-01-13 11:30:00,44.82,44.88,44.81,44.87,432000.0,30.3139,30.3545,30.3072,30.3478,432000.0
2011-01-13 11:35:00,44.87,44.94,44.87,44.88,470400.0,30.3478,30.3951,30.3478,30.3545,470400.0
2011-01-13 11:40:00,44.89,44.92,44.84,44.91,344100.0,30.3613,30.3816,30.3275,30.3748,344100.0
2011-01-13 11:45:00,44.91,44.94,44.9,44.9,262000.0,30.3748,30.3951,30.368,30.368,262000.0
2011-01-13 11:50:00,44.9,44.94,44.9,44.94,298900.0,30.368,30.3951,30.368,30.3951,298900.0
2011-01-13 11:55:00,44.93,44.94,44.85,44.85,329000.0,30.3883,30.3951,30.3342,30.3342,329000.0
2011-01-13 12:00:00,44.85,44.88,44.83,44.88,265000.0,30.3342,30.3545,30.3207,30.3545,265000.0
2011-01-13 12:05:00,44.87,44.89,44.85,44.89,197800.0,30.3478,30.3613,30.3342,30.3613,197800.0
2011-01-13 12:10:00,44.88,44.88,44.83,44.84,176400.0,30.3545,30.3545,30.3207,30.3275,176400.0
2011-01-13 12:15:00,44.83,44.9,44.83,44.84,213600.0,30.3207,30.368,30.3207,30.3275,213600.0
2011-01-13 12:20:00,44.85,44.86,44.8,44.81,214700.0,30.3342,30.341,30.3004,30.3072,214700.0
2011-01-13 12:25:00,44.81,44.84,44.8,44.82,198600.0,30.3072,30.3275,30.3004,30.3139,198600.0
2011-01-13 12:30:00,44.81,44.82,44.77,44.77,199200.0,30.3072,30.3139,30.2801,30.2801,199200.0
2011-01-13 12:35:00,44.78,44.8,44.73,44.75,219600.0,30.2869,30.3004,30.2531,30.2666,219600.0
2011-01-13 12:40:00,44.76,44.78,44.74,44.78,197300.0,30.2734,30.2869,30.2598,30.2869,197300.0
2011-01-13 12:45:00,44.77,44.86,44.75,44.82,313400.0,30.2801,30.341,30.2666,30.3139,313400.0
2011-01-13 12:50:00,44.82,44.83,44.77,44.77,249400.0,30.3139,30.3207,30.2801,30.2801,249400.0
2011-01-13 12:55:00,44.77,44.78,44.7,44.7,302500.0,30.2801,30.2869,30.2328,30.2328,302500.0
2011-01-13 13:00:00,44.7,44.75,44.55,44.56,798800.0,30.2328,30.2666,30.1313,30.1381,798800.0
2011-01-13 13:05:00,44.57,44.63,44.56,44.6,422400.0,30.1449,30.1854,30.1381,30.1651,422400.0
2011-01-13 13:10:00,44.61,44.64,44.58,44.63,526500.0,30.1719,30.1922,30.1516,30.1854,526500.0
2011-01-13 13:15:00,44.63,44.65,44.59,44.61,348700.0,30.1854,30.199,30.1584,30.1719,348700.0
2011-01-13 13:20:00,44.6,44.63,44.58,44.6,251900.0,30.1651,30.1854,30.1516,30.1651,251900.0
2011-01-13 13:25:00,44.6,44.65,44.6,44.63,249900.0,30.1651,30.199,30.1651,30.1854,249900.0
2011-01-13 13:30:00,44.63,44.69,44.59,44.65,321200.0,30.1854,30.226,30.1584,30.199,321200.0
2011-01-13 13:35:00,44.65,44.65,44.6,44.63,377900.0,30.199,30.199,30.1651,30.1854,377900.0
2011-01-13 13:40:00,44.64,44.65,44.61,44.65,250900.0,30.1922,30.199,30.1719,30.199,250900.0
2011-01-13 13:45:00,44.65,44.66,44.59,44.6,409800.0,30.199,30.2057,30.1584,30.1651,409800.0
2011-01-13 13:50:00,44.6,44.63,44.59,44.6,344900.0,30.1651,30.1854,30.1584,30.1651,344900.0
2011-01-13 13:55:00,44.6,44.63,44.58,44.62,374400.0,30.1651,30.1854,30.1516,30.1787,374400.0
2011-01-13 14:00:00,44.62,44.64,44.6,44.61,347000.0,30.1787,30.1922,30.1651,30.1719,347000.0
2011-01-13 14:05:00,44.6,44.61,44.51,44.51,401200.0,30.1651,30.1719,30.1043,30.1043,401200.0
2011-01-13 14:10:00,44.52,44.56,44.42,44.43,820600.0,30.111,30.1381,30.0434,30.0502,820600.0
2011-01-13 14:15:00,44.42,44.49,44.42,44.48,557500.0,30.0434,30.0907,30.0434,30.084,557500.0
2011-01-13 14:20:00,44.48,44.5,44.44,44.44,284600.0,30.084,30.0975,30.0569,30.0569,284600.0
2011-01-13 14:25:00,44.44,44.5,44.44,44.49,240900.0,30.0569,30.0975,30.0569,30.0907,240900.0
2011-01-13 14:30:00,44.5,44.53,44.47,44.51,246700.0,30.0975,30.1178,30.0772,30.1043,246700.0
2011-01-13 14:35:00,44.51,44.55,44.45,44.45,213600.0,30.1043,30.1313,30.0637,30.0637,213600.0
2011-01-13 14:40:00,44.46,44.47,44.42,44.42,224600.0,30.0705,30.0772,30.0434,30.0434,224600.0
2011-01-13 14:45:00,44.42,44.44,44.36,44.41,401500.0,30.0434,30.0569,30.0028,30.0366,401500.0
2011-01-13 14:50:00,44.41,44.45,44.36,44.4,467200.0,30.0366,30.0637,30.0028,30.0299,467200.0
2011-01-13 14:55:00,44.4,44.44,44.39,44.41,338800.0,30.0299,30.0569,30.0231,30.0366,338800.0
2011-01-13 15:00:00,44.42,44.51,44.41,44.51,236600.0,30.0434,30.1043,30.0366,30.1043,236600.0
2011-01-13 15:05:00,44.5,44.54,44.47,44.51,422000.0,30.0975,30.1246,30.0772,30.1043,422000.0
2011-01-13 15:10:00,44.48,44.51,44.46,44.49,417400.0,30.084,30.1043,30.0705,30.0907,417400.0
2011-01-13 15:15:00,44.49,44.49,44.4,44.42,427200.0,30.0907,30.0907,30.0299,30.0434,427200.0
2011-01-13 15:20:00,44.42,44.43,44.38,44.39,389000.0,30.0434,30.0502,30.0163,30.0231,389000.0
2011-01-13 15:25:00,44.4,44.4,44.31,44.32,844400.0,30.0299,30.0299,29.969,29.9758,844400.0
2011-01-13 15:30:00,44.32,44.33,44.25,44.26,1048400.0,29.9758,29.9825,29.9284,29.9352,1048400.0
2011-01-13 15:35:00,44.26,44.3,44.17,44.29,1068700.0,29.9352,29.9622,29.8743,29.9555,1068700.0
2011-01-13 15:40:00,44.3,44.36,44.23,44.36,798900.0,29.9622,30.0028,29.9149,30.0028,798900.0
2011-01-13 15:45:00,44.36,44.51,44.36,44.48,1411900.0,30.0028,30.1043,30.0028,30.084,1411900.0
2011-01-13 15:50:00,44.48,44.52,44.39,44.39,1054400.0,30.084,30.111,30.0231,30.0231,1054400.0
2011-01-13 15:55:00,44.4,44.5,44.4,44.45,1393600.0,30.0299,30.0975,30.0299,30.0637,1393600.0
2011-01-14 09:30:00,44.53,44.75,44.45,44.61,1937900.0,30.1178,30.2666,30.0637,30.1719,1937900.0
2011-01-14 09:35:00,44.61,44.94,44.6,44.88,2097000.0,30.1719,30.3951,30.1651,30.3545,2097000.0
2011-01-14 09:40:00,44.89,44.95,44.85,44.89,1422900.0,30.3613,30.4019,30.3342,30.3613,1422900.0
2011-01-14 09:45:00,44.89,44.89,44.74,44.87,1483400.0,30.3613,30.3613,30.2598,30.3478,1483400.0
2011-01-14 09:50:00,44.87,45.09,44.86,45.0,2679000.0,30.3478,30.4966,30.341,30.4357,2679000.0
2011-01-14 09:55:00,45.0,45.22,44.9,45.19,1647000.0,30.4357,30.5845,30.368,30.5642,1647000.0
2011-01-14 10:00:00,45.19,45.2,45.09,45.14,1137600.0,30.5642,30.571,30.4966,30.5304,1137600.0
2011-01-14 10:05:00,45.14,45.24,45.05,45.23,1302500.0,30.5304,30.598,30.4695,30.5912,1302500.0
2011-01-14 10:10:00,45.24,45.27,45.18,45.26,800200.0,30.598,30.6183,30.5574,30.6115,800200.0
2011-01-14 10:15:00,45.26,45.29,45.05,45.12,1065700.0,30.6115,30.6318,30.4695,30.5168,1065700.0
2011-01-14 10:20:00,45.13,45.25,45.07,45.08,769500.0,30.5236,30.6048,30.483,30.4898,769500.0
2011-01-14 10:25:00,45.08,45.11,44.92,45.08,1302400.0,30.4898,30.5101,30.3816,30.4898,1302400.0
2011-01-14 10:30:00,45.08,45.09,44.99,45.07,1108200.0,30.4898,30.4966,30.4289,30.483,1108200.0
2011-01-14 10:35:00,45.07,45.15,45.06,45.12,589500.0,30.483,30.5371,30.4763,30.5168,589500.0
2011-01-14 10:40:00,45.12,45.14,44.97,45.13,827600.0,30.5168,30.5304,30.4154,30.5236,827600.0
2011-01-14 10:45:00,45.14,45.24,45.12,45.21,665400.0,30.5304,30.598,30.5168,30.5777,665400.0
2011-01-14 10:50:00,45.22,45.28,45.19,45.25,886500.0,30.5845,30.6251,30.5642,30.6048,886500.0
2011-01-14 10:55:00,45.26,45.34,45.24,45.3,804400.0,30.6115,30.6656,30.598,30.6386,804400.0
2011-01-14 11:00:00,45.3,45.39,45.3,45.38,817500.0,30.6386,30.6995,30.6386,30.6927,817500.0
2011-01-14 11:05:00,45.38,45.45,45.37,45.45,918500.0,30.6927,30.74,30.6859,30.74,918500.0
2011-01-14 11:10:00,45.45,45.47,45.32,45.37,1384200.0,30.74,30.7536,30.6521,30.6859,1384200.0
2011-01-14 11:15:00,45.36,45.45,45.35,45.44,846900.0,30.6792,30.74,30.6724,30.7333,846900.0
2011-01-14 11:20:00,45.44,45.74,45.44,45.58,2164600.0,30.7333,30.9362,30.7333,30.828,2164600.0
2011-01-14 11:25:00,45.58,45.68,45.57,45.62,923600.0,30.828,30.8956,30.8212,30.855,923600.0
2011-01-14 11:30:00,45.61,45.68,45.6,45.68,651000.0,30.8483,30.8956,30.8415,30.8956,651000.0
2011-01-14 11:35:00,45.68,45.68,45.61,45.64,440500.0,30.8956,30.8956,30.8483,30.8685,440500.0
2011-01-14 11:40:00,45.65,45.65,45.52,45.6,382000.0,30.8753,30.8753,30.7874,30.8415,382000.0
2011-01-14 11:45:00,45.6,45.61,45.49,45.52,1174800.0,30.8415,30.8483,30.7671,30.7874,1174800.0
2011-01-14 11:50:00,45.53,45.56,45.49,45.54,780800.0,30.7941,30.8144,30.7671,30.8009,780800.0
2011-01-14 11:55:00,45.55,45.56,45.5,45.53,318000.0,30.8077,30.8144,30.7739,30.7941,318000.0
2011-01-14 12:00:00,45.53,45.56,45.52,45.53,265900.0,30.7941,30.8144,30.7874,30.7941,265900.0
2011-01-14 12:05:00,45.54,45.54,45.48,45.5,458500.0,30.8009,30.8009,30.7603,30.7739,458500.0
2011-01-14 12:10:00,45.5,45.62,45.49,45.61,485100.0,30.7739,30.855,30.7671,30.8483,485100.0
2011-01-14 12:15:00,45.62,45.68,45.58,45.6,675200.0,30.855,30.8956,30.828,30.8415,675200.0
2011-01-14 12:20:00,45.6,45.61,45.51,45.54,343800.0,30.8415,30.8483,30.7806,30.8009,343800.0
2011-01-14 12:25:00,45.53,45.59,45.51,45.55,456700.0,30.7941,30.8347,30.7806,30.8077,456700.0
2011-01-14 12:30:00,45.55,45.63,45.55,45.62,312100.0,30.8077,30.8618,30.8077,30.855,312100.0
2011-01-14 12:35:00,45.63,45.64,45.53,45.53,360700.0,30.8618,30.8685,30.7941,30.7941,360700.0
2011-01-14 12:40:00,45.53,45.56,45.47,45.48,439700.0,30.7941,30.8144,30.7536,30.7603,439700.0
2011-01-14 12:45:00,45.49,45.55,45.44,45.55,460600.0,30.7671,30.8077,30.7333,30.8077,460600.0
2011-01-14 12:50:00,45.55,45.58,45.5,45.55,359700.0,30.8077,30.828,30.7739,30.8077,359700.0
2011-01-14 12:55:00,45.55,45.56,45.5,45.55,260800.0,30.8077,30.8144,30.7739,30.8077,260800.0
2011-01-14 13:00:00,45.54,45.58,45.53,45.57,238700.0,30.8009,30.828,30.7941,30.8212,238700.0
2011-01-14 13:05:00,45.58,45.6,45.56,45.57,263100.0,30.828,30.8415,30.8144,30.8212,263100.0
2011-01-14 13:10:00,45.58,45.6,45.54,45.59,367400.0,30.828,30.8415,30.8009,30.8347,367400.0
2011-01-14 13:15:00,45.6,45.61,45.56,45.58,236600.0,30.8415,30.8483,30.8144,30.828,236600.0
2011-01-14 13:20:00,45.58,45.62,45.58,45.59,145700.0,30.828,30.855,30.828,30.8347,145700.0
2011-01-14 13:25:00,45.59,45.68,45.57,45.67,770500.0,30.8347,30.8956,30.8212,30.8888,770500.0
2011-01-14 13:30:00,45.66,45.8,45.66,45.76,886500.0,30.8821,30.9768,30.8821,30.9497,886500.0
2011-01-14 13:35:00,45.77,45.78,45.69,45.72,713200.0,30.9565,30.9632,30.9024,30.9227,713200.0
2011-01-14 13:40:00,45.71,45.77,45.69,45.73,525400.0,30.9159,30.9565,30.9024,30.9294,525400.0
2011-01-14 13:45:00,45.73,45.81,45.72,45.8,694900.0,30.9294,30.9835,30.9227,30.9768,694900.0
2011-01-14 13:50:00,45.8,45.9,45.79,45.87,1095500.0,30.9768,31.0444,30.97,31.0241,1095500.0
2011-01-14 13:55:00,45.87,45.94,45.85,45.91,1498900.0,31.0241,31.0715,31.0106,31.0512,1498900.0
2011-01-14 14:00:00,45.92,45.92,45.84,45.85,776700.0,31.0579,31.0579,31.0038,31.0106,776700.0
2011-01-14 14:05:00,45.85,45.9,45.81,45.82,910100.0,31.0106,31.0444,30.9835,30.9903,910100.0
2011-01-14 14:10:00,45.81,45.85,45.65,45.7,1036100.0,30.9835,31.0106,30.8753,30.9091,1036100.0
2011-01-14 14:15:00,45.69,45.71,45.56,45.62,980500.0,30.9024,30.9159,30.8144,30.855,980500.0
2011-01-14 14:20:00,45.63,45.69,45.62,45.66,841200.0,30.8618,30.9024,30.855,30.8821,841200.0
2011-01-14 14:25:00,45.66,45.67,45.62,45.64,475600.0,30.8821,30.8888,30.855,30.8685,475600.0
2011-01-14 14:30:00,45.63,45.65,45.56,45.58,628900.0,30.8618,30.8753,30.8144,30.828,628900.0
2011-01-14 14:35:00,45.58,45.58,45.48,45.49,727800.0,30.828,30.828,30.7603,30.7671,727800.0
2011-01-14 14:40:00,45.48,45.6,45.44,45.6,812900.0,30.7603,30.8415,30.7333,30.8415,812900.0
2011-01-14 14:45:00,45.6,45.6,45.34,45.42,793900.0,30.8415,30.8415,30.6656,30.7197,793900.0
2011-01-14 14:50:00,45.41,45.45,45.37,45.39,936000.0,30.713,30.74,30.6859,30.6995,936000.0
2011-01-14 14:55:00,45.39,45.4,45.23,45.3,1478400.0,30.6995,30.7062,30.5912,30.6386,1478400.0
2011-01-14 15:00:00,45.3,45.38,45.26,45.27,905500.0,30.6386,30.6927,30.6115,30.6183,905500.0
2011-01-14 15:05:00,45.27,45.3,45.15,45.17,1276000.0,30.6183,30.6386,30.5371,30.5507,1276000.0
2011-01-14 15:10:00,45.17,45.21,45.1,45.19,1793400.0,30.5507,30.5777,30.5033,30.5642,1793400.0
2011-01-14 15:15:00,45.19,45.22,45.13,45.17,1228400.0,30.5642,30.5845,30.5236,30.5507,1228400.0
2011-01-14 15:20:00,45.16,45.24,45.14,45.21,1482800.0,30.5439,30.598,30.5304,30.5777,1482800.0
2011-01-14 15:25:00,45.2,45.2,45.02,45.1,1582200.0,30.571,30.571,30.4492,30.5033,1582200.0
2011-01-14 15:30:00,45.09,45.14,45.0,45.01,1478900.0,30.4966,30.5304,30.4357,30.4424,1478900.0
2011-01-14 15:35:00,45.01,45.15,45.01,45.13,1691400.0,30.4424,30.5371,30.4424,30.5236,1691400.0
2011-01-14 15:40:00,45.13,45.14,44.94,44.96,2520500.0,30.5236,30.5304,30.3951,30.4086,2520500.0
2011-01-14 15:45:00,44.96,45.0,44.87,44.94,2585400.0,30.4086,30.4357,30.3478,30.3951,2585400.0
2011-01-14 15:50:00,44.94,44.96,44.73,44.73,3118700.0,30.3951,30.4086,30.2531,30.2531,3118700.0
2011-01-14 15:55:00,44.73,44.95,44.61,44.91,6201400.0,30.2531,30.4019,30.1719,30.3748,6201400.0
2011-01-18 09:30:00,44.98,45.35,44.95,45.19,2898000.0,30.4222,30.6724,30.4019,30.5642,2898000.0
2011-01-18 09:35:00,45.17,45.42,45.15,45.3,1679100.0,30.5507,30.7197,30.5371,30.6386,1679100.0
2011-01-18 09:40:00,45.3,45.3,44.83,44.97,1791300.0,30.6386,30.6386,30.3207,30.4154,1791300.0
2011-01-18 09:45:00,44.97,44.98,44.58,44.62,1412700.0,30.4154,30.4222,30.1516,30.1787,1412700.0
2011-01-18 09:50:00,44.62,44.78,44.5,44.74,1051000.0,30.1787,30.2869,30.0975,30.2598,1051000.0
2011-01-18 09:55:00,44.74,44.76,44.62,44.63,661400.0,30.2598,30.2734,30.1787,30.1854,661400.0
2011-01-18 10:00:00,44.63,44.72,44.52,44.7,1016900.0,30.1854,30.2463,30.111,30.2328,1016900.0
2011-01-18 10:05:00,44.69,44.76,44.56,44.58,767000.0,30.226,30.2734,30.1381,30.1516,767000.0
2011-01-18 10:10:00,44.58,44.77,44.55,44.76,661200.0,30.1516,30.2801,30.1313,30.2734,661200.0
2011-01-18 10:15:00,44.76,44.81,44.69,44.76,821300.0,30.2734,30.3072,30.226,30.2734,821300.0
2011-01-18 10:20:00,44.76,44.86,44.7,44.72,623000.0,30.2734,30.341,30.2328,30.2463,623000.0
2011-01-18 10:25:00,44.72,44.77,44.69,44.76,476600.0,30.2463,30.2801,30.226,30.2734,476600.0
2011-01-18 10:30:00,44.76,44.76,44.69,44.75,572700.0,30.2734,30.2734,30.226,30.2666,572700.0
2011-01-18 10:35:00,44.75,44.81,44.71,44.75,403700.0,30.2666,30.3072,30.2395,30.2666,403700.0
2011-01-18 10:40:00,44.75,44.77,44.7,44.75,241500.0,30.2666,30.2801,30.2328,30.2666,241500.0
2011-01-18 10:45:00,44.75,44.76,44.68,44.71,568700.0,30.2666,30.2734,30.2193,30.2395,568700.0
2011-01-18 10:50:00,44.71,44.72,44.62,44.63,436600.0,30.2395,30.2463,30.1787,30.1854,436600.0
2011-01-18 10:55:00,44.63,44.68,44.54,44.65,575300.0,30.1854,30.2193,30.1246,30.199,575300.0
2011-01-18 11:00:00,44.65,44.75,44.52,44.75,511400.0,30.199,30.2666,30.111,30.2666,511400.0
2011-01-18 11:05:00,44.74,44.82,44.74,44.78,618100.0,30.2598,30.3139,30.2598,30.2869,618100.0
2011-01-18 11:10:00,44.78,44.79,44.7,44.74,397300.0,30.2869,30.2936,30.2328,30.2598,397300.0
2011-01-18 11:15:00,44.74,44.76,44.66,44.71,339000.0,30.2598,30.2734,30.2057,30.2395,339000.0
2011-01-18 11:20:00,44.71,44.82,44.67,44.81,501300.0,30.2395,30.3139,30.2125,30.3072,501300.0
2011-01-18 11:25:00,44.81,44.9,44.8,44.89,417700.0,30.3072,30.368,30.3004,30.3613,417700.0
2011-01-18 11:30:00,44.88,44.92,44.83,44.91,500100.0,30.3545,30.3816,30.3207,30.3748,500100.0
2011-01-18 11:35:00,44.9,44.91,44.78,44.79,401400.0,30.368,30.3748,30.2869,30.2936,401400.0
2011-01-18 11:40:00,44.79,44.85,44.75,44.76,313700.0,30.2936,30.3342,30.2666,30.2734,313700.0
2011-01-18 11:45:00,44.75,44.81,44.74,44.78,247600.0,30.2666,30.3072,30.2598,30.2869,247600.0
2011-01-18 11:50:00,44.78,44.78,44.72,44.74,322700.0,30.2869,30.2869,30.2463,30.2598,322700.0
2011-01-18 11:55:00,44.74,44.8,44.73,44.77,226700.0,30.2598,30.3004,30.2531,30.2801,226700.0
2011-01-18 12:00:00,44.77,44.83,44.73,44.82,246700.0,30.2801,30.3207,30.2531,30.3139,246700.0
2011-01-18 12:05:00,44.83,44.91,44.82,44.88,364700.0,30.3207,30.3748,30.3139,30.3545,364700.0
2011-01-18 12:10:00,44.88,44.88,44.79,44.81,179400.0,30.3545,30.3545,30.2936,30.3072,179400.0
2011-01-18 12:15:00,44.8,44.87,44.8,44.82,238300.0,30.3004,30.3478,30.3004,30.3139,238300.0
2011-01-18 12:20:00,44.82,44.86,44.82,44.84,253900.0,30.3139,30.341,30.3139,30.3275,253900.0
2011-01-18 12:25:00,44.85,44.85,44.81,44.82,103600.0,30.3342,30.3342,30.3072,30.3139,103600.0
2011-01-18 12:30:00,44.82,44.82,44.77,44.77,218300.0,30.3139,30.3139,30.2801,30.2801,218300.0
2011-01-18 12:35:00,44.77,44.79,44.75,44.75,233500.0,30.2801,30.2936,30.2666,30.2666,233500.0
2011-01-18 12:40:00,44.76,44.87,44.75,44.87,317700.0,30.2734,30.3478,30.2666,30.3478,317700.0
2011-01-18 12:45:00,44.87,44.89,44.86,44.88,233800.0,30.3478,30.3613,30.341,30.3545,233800.0
2011-01-18 12:50:00,44.88,44.88,44.84,44.87,236100.0,30.3545,30.3545,30.3275,30.3478,236100.0
2011-01-18 12:55:00,44.88,44.88,44.84,44.85,187300.0,30.3545,30.3545,30.3275,30.3342,187300.0
2011-01-18 13:00:00,44.84,44.89,44.84,44.87,216900.0,30.3275,30.3613,30.3275,30.3478,216900.0
2011-01-18 13:05:00,44.87,44.95,44.87,44.93,274800.0,30.3478,30.4019,30.3478,30.3883,274800.0
2011-01-18 13:10:00,44.92,44.95,44.92,44.94,168700.0,30.3816,30.4019,30.3816,30.3951,168700.0
2011-01-18 13:15:00,44.94,45.14,44.94,45.11,653100.0,30.3951,30.5304,30.3951,30.5101,653100.0
2011-01-18 13:20:00,45.11,45.16,45.11,45.15,392300.0,30.5101,30.5439,30.5101,30.5371,392300.0
2011-01-18 13:25:00,45.15,45.24,45.13,45.24,548400.0,30.5371,30.598,30.5236,30.598,548400.0
2011-01-18 13:30:00,45.24,45.27,45.17,45.17,464100.0,30.598,30.6183,30.5507,30.5507,464100.0
2011-01-18 13:35:00,45.17,45.28,45.17,45.26,583900.0,30.5507,30.6251,30.5507,30.6115,583900.0
2011-01-18 13:40:00,45.26,45.3,45.24,45.28,683900.0,30.6115,30.6386,30.598,30.6251,683900.0
2011-01-18 13:45:00,45.27,45.33,45.25,45.25,526400.0,30.6183,30.6589,30.6048,30.6048,526400.0
2011-01-18 13:50:00,45.25,45.26,45.21,45.24,334300.0,30.6048,30.6115,30.5777,30.598,334300.0
2011-01-18 13:55:00,45.24,45.31,45.23,45.31,513500.0,30.598,30.6454,30.5912,30.6454,513500.0
2011-01-18 14:00:00,45.31,45.32,45.21,45.21,409600.0,30.6454,30.6521,30.5777,30.5777,409600.0
2011-01-18 14:05:00,45.21,45.22,45.12,45.14,495800.0,30.5777,30.5845,30.5168,30.5304,495800.0
2011-01-18 14:10:00,45.13,45.19,45.1,45.14,364300.0,30.5236,30.5642,30.5033,30.5304,364300.0
2011-01-18 14:15:00,45.14,45.22,45.1,45.11,610500.0,30.5304,30.5845,30.5033,30.5101,610500.0
2011-01-18 14:20:00,45.1,45.11,45.01,45.08,398700.0,30.5033,30.5101,30.4424,30.4898,398700.0
2011-01-18 14:25:00,45.08,45.13,45.08,45.13,237600.0,30.4898,30.5236,30.4898,30.5236,237600.0
2011-01-18 14:30:00,45.13,45.18,45.1,45.15,451700.0,30.5236,30.5574,30.5033,30.5371,451700.0
2011-01-18 14:35:00,45.15,45.18,45.11,45.16,262400.0,30.5371,30.5574,30.5101,30.5439,262400.0
2011-01-18 14:40:00,45.17,45.18,45.05,45.06,480700.0,30.5507,30.5574,30.4695,30.4763,480700.0
2011-01-18 14:45:00,45.06,45.11,45.05,45.08,247000.0,30.4763,30.5101,30.4695,30.4898,247000.0
2011-01-18 14:50:00,45.08,45.08,45.02,45.07,266100.0,30.4898,30.4898,30.4492,30.483,266100.0
2011-01-18 14:55:00,45.08,45.08,45.02,45.03,369300.0,30.4898,30.4898,30.4492,30.456,369300.0
2011-01-18 15:00:00,45.03,45.08,45.02,45.06,322900.0,30.456,30.4898,30.4492,30.4763,322900.0
2011-01-18 15:05:00,45.06,45.09,44.97,44.97,446400.0,30.4763,30.4966,30.4154,30.4154,446400.0
2011-01-18 15:10:00,44.97,44.98,44.93,44.94,353800.0,30.4154,30.4222,30.3883,30.3951,353800.0
2011-01-18 15:15:00,44.95,44.95,44.87,44.89,620900.0,30.4019,30.4019,30.3478,30.3613,620900.0
2011-01-18 15:20:00,44.88,44.96,44.87,44.94,653300.0,30.3545,30.4086,30.3478,30.3951,653300.0
2011-01-18 15:25:00,44.94,44.95,44.89,44.89,478900.0,30.3951,30.4019,30.3613,30.3613,478900.0
2011-01-18 15:30:00,44.89,44.92,44.87,44.91,572200.0,30.3613,30.3816,30.3478,30.3748,572200.0
2011-01-18 15:35:00,44.91,45.0,44.9,45.0,535600.0,30.3748,30.4357,30.368,30.4357,535600.0
2011-01-18 15:40:00,45.0,45.02,44.95,45.01,856500.0,30.4357,30.4492,30.4019,30.4424,856500.0
2011-01-18 15:45:00,45.01,45.01,44.89,44.9,853100.0,30.4424,30.4424,30.3613,30.368,853100.0
2011-01-18 15:50:00,44.89,44.91,44.79,44.8,1520800.0,30.3613,30.3748,30.2936,30.3004,1520800.0
2011-01-18 15:55:00,44.8,44.81,44.74,44.77,2080100.0,30.3004,30.3072,30.2598,30.2801,2080100.0
2011-01-19 09:30:00,44.55,44.76,44.5,44.7,1158300.0,30.1313,30.2734,30.0975,30.2328,1158300.0
2011-01-19 09:35:00,44.69,44.85,44.65,44.83,1036400.0,30.226,30.3342,30.199,30.3207,1036400.0
2011-01-19 09:40:00,44.84,44.97,44.82,44.9,1140900.0,30.3275,30.4154,30.3139,30.368,1140900.0
2011-01-19 09:45:00,44.9,44.91,44.72,44.79,863400.0,30.368,30.3748,30.2463,30.2936,863400.0
2011-01-19 09:50:00,44.8,44.86,44.65,44.7,1136300.0,30.3004,30.341,30.199,30.2328,1136300.0
2011-01-19 09:55:00,44.7,44.71,44.52,44.64,853400.0,30.2328,30.2395,30.111,30.1922,853400.0
2011-01-19 10:00:00,44.65,44.68,44.56,44.58,524600.0,30.199,30.2193,30.1381,30.1516,524600.0
2011-01-19 10:05:00,44.58,44.62,44.5,44.56,768000.0,30.1516,30.1787,30.0975,30.1381,768000.0
2011-01-19 10:10:00,44.56,44.59,44.42,44.5,834500.0,30.1381,30.1584,30.0434,30.0975,834500.0
2011-01-19 10:15:00,44.5,44.61,44.5,44.6,401200.0,30.0975,30.1719,30.0975,30.1651,401200.0
2011-01-19 10:20:00,44.59,44.65,44.43,44.44,696500.0,30.1584,30.199,30.0502,30.0569,696500.0
2011-01-19 10:25:00,44.45,44.46,44.35,44.44,856700.0,30.0637,30.0705,29.9961,30.0569,856700.0
2011-01-19 10:30:00,44.44,44.44,44.31,44.31,672000.0,30.0569,30.0569,29.969,29.969,672000.0
2011-01-19 10:35:00,44.32,44.4,44.31,44.34,587000.0,29.9758,30.0299,29.969,29.9893,587000.0
2011-01-19 10:40:00,44.35,44.4,44.26,44.32,588000.0,29.9961,30.0299,29.9352,29.9758,588000.0
2011-01-19 10:45:00,44.31,44.4,44.29,44.4,448900.0,29.969,30.0299,29.9555,30.0299,448900.0
2011-01-19 10:50:00,44.4,44.5,44.39,44.44,559000.0,30.0299,30.0975,30.0231,30.0569,559000.0
2011-01-19 10:55:00,44.44,44.47,44.38,44.4,399100.0,30.0569,30.0772,30.0163,30.0299,399100.0
2011-01-19 11:00:00,44.4,44.43,44.35,44.36,341300.0,30.0299,30.0502,29.9961,30.0028,341300.0
2011-01-19 11:05:00,44.36,44.38,44.25,44.27,364700.0,30.0028,30.0163,29.9284,29.9419,364700.0
2011-01-19 11:10:00,44.27,44.4,44.26,44.35,296400.0,29.9419,30.0299,29.9352,29.9961,296400.0
2011-01-19 11:15:00,44.36,44.37,44.32,44.36,296800.0,30.0028,30.0096,29.9758,30.0028,296800.0
2011-01-19 11:20:00,44.36,44.36,44.26,44.32,318900.0,30.0028,30.0028,29.9352,29.9758,318900.0
2011-01-19 11:25:00,44.32,44.37,44.31,44.36,151600.0,29.9758,30.0096,29.969,30.0028,151600.0
2011-01-19 11:30:00,44.36,44.4,44.34,44.35,153500.0,30.0028,30.0299,29.9893,29.9961,153500.0
2011-01-19 11:35:00,44.36,44.41,44.35,44.4,177000.0,30.0028,30.0366,29.9961,30.0299,177000.0
2011-01-19 11:40:00,44.4,44.41,44.32,44.38,348900.0,30.0299,30.0366,29.9758,30.0163,348900.0
2011-01-19 11:45:00,44.38,44.5,44.38,44.45,327900.0,30.0163,30.0975,30.0163,30.0637,327900.0
2011-01-19 11:50:00,44.45,44.49,44.43,44.49,206600.0,30.0637,30.0907,30.0502,30.0907,206600.0
2011-01-19 11:55:00,44.49,44.52,44.43,44.5,286500.0,30.0907,30.111,30.0502,30.0975,286500.0
2011-01-19 12:00:00,44.5,44.55,44.49,44.51,225300.0,30.0975,30.1313,30.0907,30.1043,225300.0
2011-01-19 12:05:00,44.51,44.54,44.49,44.53,394900.0,30.1043,30.1246,30.0907,30.1178,394900.0
2011-01-19 12:10:00,44.53,44.6,44.53,44.59,282000.0,30.1178,30.1651,30.1178,30.1584,282000.0
2011-01-19 12:15:00,44.59,44.6,44.5,44.51,327500.0,30.1584,30.1651,30.0975,30.1043,327500.0
2011-01-19 12:20:00,44.53,44.58,44.52,44.54,169400.0,30.1178,30.1516,30.111,30.1246,169400.0
2011-01-19 12:25:00,44.54,44.57,44.43,44.46,342200.0,30.1246,30.1449,30.0502,30.0705,342200.0
2011-01-19 12:30:00,44.46,44.46,44.28,44.28,483900.0,30.0705,30.0705,29.9487,29.9487,483900.0
2011-01-19 12:35:00,44.28,44.35,44.21,44.23,529800.0,29.9487,29.9961,29.9014,29.9149,529800.0
2011-01-19 12:40:00,44.22,44.25,44.2,44.21,276000.0,29.9081,29.9284,29.8946,29.9014,276000.0
2011-01-19 12:45:00,44.21,44.23,44.12,44.12,449300.0,29.9014,29.9149,29.8405,29.8405,449300.0
2011-01-19 12:50:00,44.12,44.15,44.07,44.08,510400.0,29.8405,29.8608,29.8067,29.8134,510400.0
2011-01-19 12:55:00,44.09,44.18,44.03,44.18,465200.0,29.8202,29.8811,29.7796,29.8811,465200.0
2011-01-19 13:00:00,44.18,44.2,44.08,44.12,280400.0,29.8811,29.8946,29.8134,29.8405,280400.0
2011-01-19 13:05:00,44.12,44.13,44.08,44.13,318600.0,29.8405,29.8473,29.8134,29.8473,318600.0
2011-01-19 13:10:00,44.12,44.2,44.12,44.14,488500.0,29.8405,29.8946,29.8405,29.854,488500.0
2011-01-19 13:15:00,44.14,44.17,44.12,44.14,291900.0,29.854,29.8743,29.8405,29.854,291900.0
2011-01-19 13:20:00,44.13,44.15,44.12,44.15,124700.0,29.8473,29.8608,29.8405,29.8608,124700.0
2011-01-19 13:25:00,44.15,44.25,44.12,44.23,254000.0,29.8608,29.9284,29.8405,29.9149,254000.0
2011-01-19 13:30:00,44.23,44.27,44.18,44.25,273300.0,29.9149,29.9419,29.8811,29.9284,273300.0
2011-01-19 13:35:00,44.26,44.3,44.25,44.28,199700.0,29.9352,29.9622,29.9284,29.9487,199700.0
2011-01-19 13:40:00,44.29,44.29,44.2,44.22,352700.0,29.9555,29.9555,29.8946,29.9081,352700.0
2011-01-19 13:45:00,44.21,44.26,44.17,44.26,372500.0,29.9014,29.9352,29.8743,29.9352,372500.0
2011-01-19 13:50:00,44.26,44.26,44.17,44.19,124000.0,29.9352,29.9352,29.8743,29.8878,124000.0
2011-01-19 13:55:00,44.18,44.2,44.15,44.18,126300.0,29.8811,29.8946,29.8608,29.8811,126300.0
2011-01-19 14:00:00,44.19,44.24,44.16,44.16,157700.0,29.8878,29.9217,29.8675,29.8675,157700.0
2011-01-19 14:05:00,44.17,44.22,44.15,44.17,240600.0,29.8743,29.9081,29.8608,29.8743,240600.0
2011-01-19 14:10:00,44.17,44.19,44.12,44.12,210300.0,29.8743,29.8878,29.8405,29.8405,210300.0
2011-01-19 14:15:00,44.12,44.15,44.09,44.09,285900.0,29.8405,29.8608,29.8202,29.8202,285900.0
2011-01-19 14:20:00,44.1,44.1,44.02,44.06,509700.0,29.827,29.827,29.7729,29.7999,509700.0
2011-01-19 14:25:00,44.06,44.08,43.94,44.04,736600.0,29.7999,29.8134,29.7188,29.7864,736600.0
2011-01-19 14:30:00,44.04,44.05,43.97,44.05,282600.0,29.7864,29.7932,29.739,29.7932,282600.0
2011-01-19 14:35:00,44.04,44.05,44.01,44.03,256800.0,29.7864,29.7932,29.7661,29.7796,256800.0
2011-01-19 14:40:00,44.02,44.03,43.88,43.92,617800.0,29.7729,29.7796,29.6782,29.7052,617800.0
2011-01-19 14:45:00,43.92,43.96,43.85,43.89,513300.0,29.7052,29.7323,29.6579,29.6849,513300.0
2011-01-19 14:50:00,43.88,43.95,43.82,43.83,785700.0,29.6782,29.7255,29.6376,29.6444,785700.0
2011-01-19 14:55:00,43.84,43.89,43.75,43.88,703000.0,29.6511,29.6849,29.5902,29.6782,703000.0
2011-01-19 15:00:00,43.88,43.94,43.82,43.89,495100.0,29.6782,29.7188,29.6376,29.6849,495100.0
2011-01-19 15:05:00,43.88,43.94,43.79,43.79,433200.0,29.6782,29.7188,29.6173,29.6173,433200.0
2011-01-19 15:10:00,43.8,43.83,43.72,43.74,807800.0,29.6241,29.6444,29.57,29.5835,807800.0
2011-01-19 15:15:00,43.74,43.86,43.6,43.85,729400.0,29.5835,29.6646,29.4888,29.6579,729400.0
2011-01-19 15:20:00,43.86,43.87,43.78,43.81,581700.0,29.6646,29.6714,29.6105,29.6308,581700.0
2011-01-19 15:25:00,43.8,43.9,43.79,43.82,685400.0,29.6241,29.6917,29.6173,29.6376,685400.0
2011-01-19 15:30:00,43.82,43.82,43.64,43.72,752000.0,29.6376,29.6376,29.5158,29.57,752000.0
2011-01-19 15:35:00,43.72,43.77,43.65,43.76,860000.0,29.57,29.6038,29.5226,29.597,860000.0
2011-01-19 15:40:00,43.76,43.8,43.71,43.78,682000.0,29.597,29.6241,29.5632,29.6105,682000.0
2011-01-19 15:45:00,43.78,43.81,43.73,43.79,769900.0,29.6105,29.6308,29.5767,29.6173,769900.0
2011-01-19 15:50:00,43.8,43.84,43.76,43.76,1075400.0,29.6241,29.6511,29.597,29.597,1075400.0
2011-01-19 15:55:00,43.76,43.76,43.66,43.73,2928900.0,29.597,29.597,29.5294,29.5767,2928900.0
2011-01-20 09:30:00,43.83,43.88,43.65,43.77,1529300.0,29.6444,29.6782,29.5226,29.6038,1529300.0
2011-01-20 09:35:00,43.77,43.86,43.61,43.79,1186200.0,29.6038,29.6646,29.4956,29.6173,1186200.0
2011-01-20 09:40:00,43.79,44.09,43.76,44.06,1330500.0,29.6173,29.8202,29.597,29.7999,1330500.0
2011-01-20 09:45:00,44.06,44.28,44.03,44.28,1444800.0,29.7999,29.9487,29.7796,29.9487,1444800.0
2011-01-20 09:50:00,44.27,44.47,44.21,44.39,1107000.0,29.9419,30.0772,29.9014,30.0231,1107000.0
2011-01-20 09:55:00,44.38,44.68,44.38,44.65,1137100.0,30.0163,30.2193,30.0163,30.199,1137100.0
2011-01-20 10:00:00,44.65,44.7,44.46,44.64,1224400.0,30.199,30.2328,30.0705,30.1922,1224400.0
2011-01-20 10:05:00,44.64,44.65,44.51,44.52,1017900.0,30.1922,30.199,30.1043,30.111,1017900.0
2011-01-20 10:10:00,44.53,44.58,44.44,44.46,1029600.0,30.1178,30.1516,30.0569,30.0705,1029600.0
2011-01-20 10:15:00,44.47,44.5,44.23,44.23,960600.0,30.0772,30.0975,29.9149,29.9149,960600.0
2011-01-20 10:20:00,44.23,44.35,44.16,44.23,886200.0,29.9149,29.9961,29.8675,29.9149,886200.0
2011-01-20 10:25:00,44.23,44.44,44.18,44.3,842500.0,29.9149,30.0569,29.8811,29.9622,842500.0
2011-01-20 10:30:00,44.29,44.37,44.21,44.34,452300.0,29.9555,30.0096,29.9014,29.9893,452300.0
2011-01-20 10:35:00,44.34,44.34,44.19,44.19,528300.0,29.9893,29.9893,29.8878,29.8878,528300.0
2011-01-20 10:40:00,44.2,44.36,44.15,44.35,405200.0,29.8946,30.0028,29.8608,29.9961,405200.0
2011-01-20 10:45:00,44.36,44.37,44.21,44.26,318800.0,30.0028,30.0096,29.9014,29.9352,318800.0
2011-01-20 10:50:00,44.26,44.32,44.21,44.21,490400.0,29.9352,29.9758,29.9014,29.9014,490400.0
2011-01-20 10:55:00,44.22,44.27,44.18,44.19,447300.0,29.9081,29.9419,29.8811,29.8878,447300.0
2011-01-20 11:00:00,44.19,44.31,44.17,44.3,545600.0,29.8878,29.969,29.8743,29.9622,545600.0
2011-01-20 11:05:00,44.3,44.35,44.27,44.33,223800.0,29.9622,29.9961,29.9419,29.9825,223800.0
2011-01-20 11:10:00,44.34,44.37,44.31,44.37,406700.0,29.9893,30.0096,29.969,30.0096,406700.0
2011-01-20 11:15:00,44.37,44.38,44.32,44.36,184800.0,30.0096,30.0163,29.9758,30.0028,184800.0
2011-01-20 11:20:00,44.37,44.4,44.32,44.36,255900.0,30.0096,30.0299,29.9758,30.0028,255900.0
2011-01-20 11:25:00,44.37,44.38,44.29,44.33,351700.0,30.0096,30.0163,29.9555,29.9825,351700.0
2011-01-20 11:30:00,44.33,44.34,44.22,44.22,408600.0,29.9825,29.9893,29.9081,29.9081,408600.0
2011-01-20 11:35:00,44.22,44.28,44.2,44.26,520000.0,29.9081,29.9487,29.8946,29.9352,520000.0
2011-01-20 11:40:00,44.26,44.32,44.24,44.29,354200.0,29.9352,29.9758,29.9217,29.9555,354200.0
2011-01-20 11:45:00,44.29,44.39,44.28,44.37,509000.0,29.9555,30.0231,29.9487,30.0096,509000.0
2011-01-20 11:50:00,44.36,44.38,44.29,44.3,287400.0,30.0028,30.0163,29.9555,29.9622,287400.0
2011-01-20 11:55:00,44.29,44.33,44.24,44.25,332500.0,29.9555,29.9825,29.9217,29.9284,332500.0
2011-01-20 12:00:00,44.25,44.3,44.25,44.27,220100.0,29.9284,29.9622,29.9284,29.9419,220100.0
2011-01-20 12:05:00,44.27,44.39,44.26,44.3,302900.0,29.9419,30.0231,29.9352,29.9622,302900.0
2011-01-20 12:10:00,44.3,44.35,44.3,44.34,154300.0,29.9622,29.9961,29.9622,29.9893,154300.0
2011-01-20 12:15:00,44.34,44.36,44.26,44.32,319000.0,29.9893,30.0028,29.9352,29.9758,319000.0
2011-01-20 12:20:00,44.31,44.36,44.29,44.35,383400.0,29.969,30.0028,29.9555,29.9961,383400.0
2011-01-20 12:25:00,44.36,44.43,44.34,44.36,443300.0,30.0028,30.0502,29.9893,30.0028,443300.0
2011-01-20 12:30:00,44.36,44.42,44.35,44.38,164900.0,30.0028,30.0434,29.9961,30.0163,164900.0
2011-01-20 12:35:00,44.38,44.39,44.32,44.39,169800.0,30.0163,30.0231,29.9758,30.0231,169800.0
2011-01-20 12:40:00,44.38,44.42,44.34,44.39,294400.0,30.0163,30.0434,29.9893,30.0231,294400.0
2011-01-20 12:45:00,44.39,44.49,44.37,44.42,473800.0,30.0231,30.0907,30.0096,30.0434,473800.0
2011-01-20 12:50:00,44.42,44.45,44.36,44.42,313000.0,30.0434,30.0637,30.0028,30.0434,313000.0
2011-01-20 12:55:00,44.43,44.48,44.4,44.47,262700.0,30.0502,30.084,30.0299,30.0772,262700.0
2011-01-20 13:00:00,44.47,44.47,44.38,44.38,307500.0,30.0772,30.0772,30.0163,30.0163,307500.0
2011-01-20 13:05:00,44.39,44.47,44.37,44.47,195500.0,30.0231,30.0772,30.0096,30.0772,195500.0
2011-01-20 13:10:00,44.47,44.48,44.46,44.47,130500.0,30.0772,30.084,30.0705,30.0772,130500.0
2011-01-20 13:15:00,44.47,44.53,44.44,44.51,319500.0,30.0772,30.1178,30.0569,30.1043,319500.0
2011-01-20 13:20:00,44.5,44.51,44.41,44.49,297700.0,30.0975,30.1043,30.0366,30.0907,297700.0
2011-01-20 13:25:00,44.49,44.53,44.48,44.53,372700.0,30.0907,30.1178,30.084,30.1178,372700.0
2011-01-20 13:30:00,44.52,44.62,44.51,44.56,520100.0,30.111,30.1787,30.1043,30.1381,520100.0
2011-01-20 13:35:00,44.56,44.59,44.54,44.59,178000.0,30.1381,30.1584,30.1246,30.1584,178000.0
2011-01-20 13:40:00,44.59,44.65,44.57,44.59,412500.0,30.1584,30.199,30.1449,30.1584,412500.0
2011-01-20 13:45:00,44.6,44.64,44.57,44.63,164700.0,30.1651,30.1922,30.1449,30.1854,164700.0
2011-01-20 13:50:00,44.63,44.7,44.63,44.7,604300.0,30.1854,30.2328,30.1854,30.2328,604300.0
2011-01-20 13:55:00,44.7,44.79,44.7,44.78,818000.0,30.2328,30.2936,30.2328,30.2869,818000.0
2011-01-20 14:00:00,44.78,44.79,44.69,44.7,404800.0,30.2869,30.2936,30.226,30.2328,404800.0
2011-01-20 14:05:00,44.7,44.78,44.62,44.78,626100.0,30.2328,30.2869,30.1787,30.2869,626100.0
2011-01-20 14:10:00,44.78,44.94,44.77,44.88,1100300.0,30.2869,30.3951,30.2801,30.3545,1100300.0
2011-01-20 14:15:00,44.87,44.91,44.82,44.82,690200.0,30.3478,30.3748,30.3139,30.3139,690200.0
2011-01-20 14:20:00,44.83,44.88,44.79,44.87,487400.0,30.3207,30.3545,30.2936,30.3478,487400.0
2011-01-20 14:25:00,44.88,44.92,44.87,44.91,465200.0,30.3545,30.3816,30.3478,30.3748,465200.0
2011-01-20 14:30:00,44.91,44.99,44.88,44.99,899600.0,30.3748,30.4289,30.3545,30.4289,899600.0
2011-01-20 14:35:00,44.99,44.99,44.9,44.93,413700.0,30.4289,30.4289,30.368,30.3883,413700.0
2011-01-20 14:40:00,44.93,44.96,44.87,44.92,403900.0,30.3883,30.4086,30.3478,30.3816,403900.0
2011-01-20 14:45:00,44.92,44.95,44.81,44.81,380600.0,30.3816,30.4019,30.3072,30.3072,380600.0
2011-01-20 14:50:00,44.81,44.83,44.78,44.79,371200.0,30.3072,30.3207,30.2869,30.2936,371200.0
2011-01-20 14:55:00,44.8,44.8,44.74,44.77,345400.0,30.3004,30.3004,30.2598,30.2801,345400.0
2011-01-20 15:00:00,44.77,44.77,44.62,44.68,494100.0,30.2801,30.2801,30.1787,30.2193,494100.0
2011-01-20 15:05:00,44.67,44.71,44.64,44.68,310500.0,30.2125,30.2395,30.1922,30.2193,310500.0
2011-01-20 15:10:00,44.67,44.7,44.66,44.67,347600.0,30.2125,30.2328,30.2057,30.2125,347600.0
2011-01-20 15:15:00,44.67,44.74,44.63,44.64,478200.0,30.2125,30.2598,30.1854,30.1922,478200.0
2011-01-20 15:20:00,44.64,44.73,44.63,44.7,491800.0,30.1922,30.2531,30.1854,30.2328,491800.0
2011-01-20 15:25:00,44.69,44.72,44.62,44.66,460600.0,30.226,30.2463,30.1787,30.2057,460600.0
2011-01-20 15:30:00,44.66,44.67,44.56,44.56,637200.0,30.2057,30.2125,30.1381,30.1381,637200.0
2011-01-20 15:35:00,44.57,44.62,44.51,44.58,584800.0,30.1449,30.1787,30.1043,30.1516,584800.0
2011-01-20 15:40:00,44.58,44.71,44.57,44.68,719100.0,30.1516,30.2395,30.1449,30.2193,719100.0
2011-01-20 15:45:00,44.68,44.68,44.62,44.65,769700.0,30.2193,30.2193,30.1787,30.199,769700.0
2011-01-20 15:50:00,44.65,44.74,44.58,44.73,1110200.0,30.199,30.2598,30.1516,30.2531,1110200.0
2011-01-20 15:55:00,44.73,44.76,44.66,44.76,1380900.0,30.2531,30.2734,30.2057,30.2734,1380900.0
2011-01-21 09:30:00,45.04,45.06,44.89,44.94,3221900.0,30.4627,30.4763,30.3613,30.3951,3221900.0
2011-01-21 09:35:00,44.94,45.19,44.85,45.19,944600.0,30.3951,30.5642,30.3342,30.5642,944600.0
2011-01-21 09:40:00,45.19,45.2,45.04,45.15,937400.0,30.5642,30.571,30.4627,30.5371,937400.0
2011-01-21 09:45:00,45.16,45.37,45.15,45.27,1195100.0,30.5439,30.6859,30.5371,30.6183,1195100.0
2011-01-21 09:50:00,45.27,45.38,45.21,45.38,780200.0,30.6183,30.6927,30.5777,30.6927,780200.0
2011-01-21 09:55:00,45.38,45.5,45.38,45.49,1298300.0,30.6927,30.7739,30.6927,30.7671,1298300.0
2011-01-21 10:00:00,45.49,45.54,45.33,45.35,1167500.0,30.7671,30.8009,30.6589,30.6724,1167500.0
2011-01-21 10:05:00,45.36,45.37,45.24,45.25,596900.0,30.6792,30.6859,30.598,30.6048,596900.0
2011-01-21 10:10:00,45.26,45.35,45.23,45.27,544000.0,30.6115,30.6724,30.5912,30.6183,544000.0
2011-01-21 10:15:00,45.27,45.3,45.24,45.26,497600.0,30.6183,30.6386,30.598,30.6115,497600.0
2011-01-21 10:20:00,45.25,45.25,45.11,45.15,564400.0,30.6048,30.6048,30.5101,30.5371,564400.0
2011-01-21 10:25:00,45.16,45.3,45.15,45.25,490600.0,30.5439,30.6386,30.5371,30.6048,490600.0
2011-01-21 10:30:00,45.25,45.26,45.12,45.16,446500.0,30.6048,30.6115,30.5168,30.5439,446500.0
2011-01-21 10:35:00,45.16,45.25,45.15,45.23,309000.0,30.5439,30.6048,30.5371,30.5912,309000.0
2011-01-21 10:40:00,45.22,45.29,45.17,45.28,360400.0,30.5845,30.6318,30.5507,30.6251,360400.0
2011-01-21 10:45:00,45.29,45.31,45.23,45.23,597500.0,30.6318,30.6454,30.5912,30.5912,597500.0
2011-01-21 10:50:00,45.23,45.28,45.19,45.22,396700.0,30.5912,30.6251,30.5642,30.5845,396700.0
2011-01-21 10:55:00,45.22,45.22,45.09,45.13,642000.0,30.5845,30.5845,30.4966,30.5236,642000.0
2011-01-21 11:00:00,45.13,45.16,45.09,45.1,220400.0,30.5236,30.5439,30.4966,30.5033,220400.0
2011-01-21 11:05:00,45.1,45.11,45.0,45.03,352800.0,30.5033,30.5101,30.4357,30.456,352800.0
2011-01-21 11:10:00,45.03,45.08,44.99,45.05,304400.0,30.456,30.4898,30.4289,30.4695,304400.0
2011-01-21 11:15:00,45.04,45.07,44.95,44.98,386200.0,30.4627,30.483,30.4019,30.4222,386200.0
2011-01-21 11:20:00,44.99,44.99,44.91,44.98,577100.0,30.4289,30.4289,30.3748,30.4222,577100.0
2011-01-21 11:25:00,44.97,45.03,44.97,45.01,288700.0,30.4154,30.456,30.4154,30.4424,288700.0
2011-01-21 11:30:00,45.01,45.11,44.99,45.09,326800.0,30.4424,30.5101,30.4289,30.4966,326800.0
2011-01-21 11:35:00,45.1,45.16,45.0,45.09,571800.0,30.5033,30.5439,30.4357,30.4966,571800.0
2011-01-21 11:40:00,45.1,45.12,44.99,45.02,259500.0,30.5033,30.5168,30.4289,30.4492,259500.0
2011-01-21 11:45:00,45.01,45.06,44.95,45.05,324000.0,30.4424,30.4763,30.4019,30.4695,324000.0
2011-01-21 11:50:00,45.06,45.09,45.01,45.05,333600.0,30.4763,30.4966,30.4424,30.4695,333600.0
2011-01-21 11:55:00,45.05,45.1,45.02,45.08,223600.0,30.4695,30.5033,30.4492,30.4898,223600.0
2011-01-21 12:00:00,45.08,45.1,45.07,45.08,181300.0,30.4898,30.5033,30.483,30.4898,181300.0
2011-01-21 12:05:00,45.09,45.11,45.07,45.1,260400.0,30.4966,30.5101,30.483,30.5033,260400.0
2011-01-21 12:10:00,45.1,45.16,45.1,45.15,298900.0,30.5033,30.5439,30.5033,30.5371,298900.0
2011-01-21 12:15:00,45.15,45.18,45.11,45.15,549600.0,30.5371,30.5574,30.5101,30.5371,549600.0
2011-01-21 12:20:00,45.15,45.2,45.1,45.1,343200.0,30.5371,30.571,30.5033,30.5033,343200.0
2011-01-21 12:25:00,45.1,45.23,45.1,45.23,455900.0,30.5033,30.5912,30.5033,30.5912,455900.0
2011-01-21 12:30:00,45.23,45.25,45.16,45.22,462900.0,30.5912,30.6048,30.5439,30.5845,462900.0
2011-01-21 12:35:00,45.22,45.25,45.21,45.21,279800.0,30.5845,30.6048,30.5777,30.5777,279800.0
2011-01-21 12:40:00,45.22,45.24,45.2,45.21,455800.0,30.5845,30.598,30.571,30.5777,455800.0
2011-01-21 12:45:00,45.2,45.25,45.18,45.25,586000.0,30.571,30.6048,30.5574,30.6048,586000.0
2011-01-21 12:50:00,45.24,45.3,45.23,45.25,922700.0,30.598,30.6386,30.5912,30.6048,922700.0
2011-01-21 12:55:00,45.26,45.28,45.21,45.26,497400.0,30.6115,30.6251,30.5777,30.6115,497400.0
2011-01-21 13:00:00,45.26,45.27,45.19,45.19,188600.0,30.6115,30.6183,30.5642,30.5642,188600.0
2011-01-21 13:05:00,45.19,45.2,45.16,45.16,199100.0,30.5642,30.571,30.5439,30.5439,199100.0
2011-01-21 13:10:00,45.17,45.2,45.15,45.2,225600.0,30.5507,30.571,30.5371,30.571,225600.0
2011-01-21 13:15:00,45.2,45.23,45.17,45.2,655900.0,30.571,30.5912,30.5507,30.571,655900.0
2011-01-21 13:20:00,45.2,45.22,45.16,45.2,263000.0,30.571,30.5845,30.5439,30.571,263000.0
2011-01-21 13:25:00,45.2,45.21,45.15,45.18,442800.0,30.571,30.5777,30.5371,30.5574,442800.0
2011-01-21 13:30:00,45.19,45.21,45.18,45.19,209600.0,30.5642,30.5777,30.5574,30.5642,209600.0
2011-01-21 13:35:00,45.19,45.22,45.14,45.18,894800.0,30.5642,30.5845,30.5304,30.5574,894800.0
2011-01-21 13:40:00,45.17,45.18,45.12,45.13,203400.0,30.5507,30.5574,30.5168,30.5236,203400.0
2011-01-21 13:45:00,45.14,45.19,45.13,45.17,357500.0,30.5304,30.5642,30.5236,30.5507,357500.0
2011-01-21 13:50:00,45.17,45.18,45.15,45.16,237700.0,30.5507,30.5574,30.5371,30.5439,237700.0
2011-01-21 13:55:00,45.15,45.19,45.13,45.15,261600.0,30.5371,30.5642,30.5236,30.5371,261600.0
2011-01-21 14:00:00,45.14,45.17,45.12,45.13,276800.0,30.5304,30.5507,30.5168,30.5236,276800.0
2011-01-21 14:05:00,45.14,45.2,45.12,45.2,435600.0,30.5304,30.571,30.5168,30.571,435600.0
2011-01-21 14:10:00,45.2,45.2,45.14,45.15,153900.0,30.571,30.571,30.5304,30.5371,153900.0
2011-01-21 14:15:00,45.15,45.16,45.07,45.12,262500.0,30.5371,30.5439,30.483,30.5168,262500.0
2011-01-21 14:20:00,45.12,45.14,45.11,45.14,142700.0,30.5168,30.5304,30.5101,30.5304,142700.0
2011-01-21 14:25:00,45.14,45.14,45.05,45.08,205300.0,30.5304,30.5304,30.4695,30.4898,205300.0
2011-01-21 14:30:00,45.08,45.17,45.05,45.16,191800.0,30.4898,30.5507,30.4695,30.5439,191800.0
2011-01-21 14:35:00,45.17,45.2,45.14,45.19,314200.0,30.5507,30.571,30.5304,30.5642,314200.0
2011-01-21 14:40:00,45.18,45.19,45.12,45.12,302300.0,30.5574,30.5642,30.5168,30.5168,302300.0
2011-01-21 14:45:00,45.12,45.16,45.11,45.14,178200.0,30.5168,30.5439,30.5101,30.5304,178200.0
2011-01-21 14:50:00,45.14,45.2,45.13,45.18,255200.0,30.5304,30.571,30.5236,30.5574,255200.0
2011-01-21 14:55:00,45.18,45.18,45.12,45.13,264900.0,30.5574,30.5574,30.5168,30.5236,264900.0
2011-01-21 15:00:00,45.14,45.15,45.1,45.14,275600.0,30.5304,30.5371,30.5033,30.5304,275600.0
2011-01-21 15:05:00,45.14,45.18,45.12,45.16,241400.0,30.5304,30.5574,30.5168,30.5439,241400.0
2011-01-21 15:10:00,45.17,45.25,45.15,45.25,530000.0,30.5507,30.6048,30.5371,30.6048,530000.0
2011-01-21 15:15:00,45.25,45.3,45.24,45.29,655500.0,30.6048,30.6386,30.598,30.6318,655500.0
2011-01-21 15:20:00,45.29,45.32,45.27,45.28,575000.0,30.6318,30.6521,30.6183,30.6251,575000.0
2011-01-21 15:25:00,45.28,45.33,45.26,45.26,615500.0,30.6251,30.6589,30.6115,30.6115,615500.0
2011-01-21 15:30:00,45.26,45.28,45.23,45.27,800600.0,30.6115,30.6251,30.5912,30.6183,800600.0
2011-01-21 15:35:00,45.27,45.29,45.24,45.29,655600.0,30.6183,30.6318,30.598,30.6318,655600.0
2011-01-21 15:40:00,45.29,45.33,45.27,45.3,974000.0,30.6318,30.6589,30.6183,30.6386,974000.0
2011-01-21 15:45:00,45.29,45.32,45.21,45.22,1077000.0,30.6318,30.6521,30.5777,30.5845,1077000.0
2011-01-21 15:50:00,45.22,45.25,45.16,45.17,1225300.0,30.5845,30.6048,30.5439,30.5507,1225300.0
2011-01-21 15:55:00,45.18,45.31,45.18,45.28,2568800.0,30.5574,30.6454,30.5574,30.6251,2568800.0
2011-01-24 09:30:00,45.21,45.43,45.15,45.43,857500.0,30.5777,30.7265,30.5371,30.7265,857500.0
2011-01-24 09:35:00,45.43,45.48,45.34,45.39,513700.0,30.7265,30.7603,30.6656,30.6995,513700.0
2011-01-24 09:40:00,45.38,45.41,45.21,45.22,300500.0,30.6927,30.713,30.5777,30.5845,300500.0
2011-01-24 09:45:00,45.21,45.37,45.2,45.3,450500.0,30.5777,30.6859,30.571,30.6386,450500.0
2011-01-24 09:50:00,45.31,45.35,45.25,45.26,593700.0,30.6454,30.6724,30.6048,30.6115,593700.0
2011-01-24 09:55:00,45.25,45.3,45.22,45.24,521600.0,30.6048,30.6386,30.5845,30.598,521600.0
2011-01-24 10:00:00,45.24,45.28,45.15,45.19,452700.0,30.598,30.6251,30.5371,30.5642,452700.0
2011-01-24 10:05:00,45.2,45.2,45.04,45.09,477700.0,30.571,30.571,30.4627,30.4966,477700.0
2011-01-24 10:10:00,45.09,45.19,45.04,45.04,439500.0,30.4966,30.5642,30.4627,30.4627,439500.0
2011-01-24 10:15:00,45.05,45.07,44.97,45.06,572500.0,30.4695,30.483,30.4154,30.4763,572500.0
2011-01-24 10:20:00,45.07,45.13,45.02,45.07,348300.0,30.483,30.5236,30.4492,30.483,348300.0
2011-01-24 10:25:00,45.07,45.11,45.0,45.11,317700.0,30.483,30.5101,30.4357,30.5101,317700.0
2011-01-24 10:30:00,45.1,45.14,45.03,45.14,357700.0,30.5033,30.5304,30.456,30.5304,357700.0
2011-01-24 10:35:00,45.13,45.28,45.13,45.25,483200.0,30.5236,30.6251,30.5236,30.6048,483200.0
2011-01-24 10:40:00,45.24,45.3,45.18,45.23,449400.0,30.598,30.6386,30.5574,30.5912,449400.0
2011-01-24 10:45:00,45.23,45.26,45.19,45.23,377100.0,30.5912,30.6115,30.5642,30.5912,377100.0
2011-01-24 10:50:00,45.23,45.25,45.21,45.24,201000.0,30.5912,30.6048,30.5777,30.598,201000.0
2011-01-24 10:55:00,45.23,45.25,45.2,45.21,249300.0,30.5912,30.6048,30.571,30.5777,249300.0
2011-01-24 11:00:00,45.21,45.38,45.19,45.37,445200.0,30.5777,30.6927,30.5642,30.6859,445200.0
2011-01-24 11:05:00,45.37,45.4,45.21,45.24,328400.0,30.6859,30.7062,30.5777,30.598,328400.0
2011-01-24 11:10:00,45.24,45.24,45.11,45.2,243000.0,30.598,30.598,30.5101,30.571,243000.0
2011-01-24 11:15:00,45.21,45.22,45.12,45.15,270600.0,30.5777,30.5845,30.5168,30.5371,270600.0
2011-01-24 11:20:00,45.15,45.17,45.12,45.12,190600.0,30.5371,30.5507,30.5168,30.5168,190600.0
2011-01-24 11:25:00,45.13,45.19,45.11,45.13,329800.0,30.5236,30.5642,30.5101,30.5236,329800.0
2011-01-24 11:30:00,45.13,45.21,45.13,45.18,290400.0,30.5236,30.5777,30.5236,30.5574,290400.0
2011-01-24 11:35:00,45.18,45.19,45.1,45.12,426200.0,30.5574,30.5642,30.5033,30.5168,426200.0
2011-01-24 11:40:00,45.11,45.15,45.1,45.14,163100.0,30.5101,30.5371,30.5033,30.5304,163100.0
2011-01-24 11:45:00,45.14,45.15,45.1,45.12,138900.0,30.5304,30.5371,30.5033,30.5168,138900.0
2011-01-24 11:50:00,45.11,45.14,45.07,45.08,286900.0,30.5101,30.5304,30.483,30.4898,286900.0
2011-01-24 11:55:00,45.09,45.15,45.07,45.12,124900.0,30.4966,30.5371,30.483,30.5168,124900.0
2011-01-24 12:00:00,45.12,45.21,45.12,45.2,362100.0,30.5168,30.5777,30.5168,30.571,362100.0
2011-01-24 12:05:00,45.2,45.24,45.15,45.17,204700.0,30.571,30.598,30.5371,30.5507,204700.0
2011-01-24 12:10:00,45.16,45.2,45.14,45.17,209500.0,30.5439,30.571,30.5304,30.5507,209500.0
2011-01-24 12:15:00,45.17,45.19,45.1,45.13,188900.0,30.5507,30.5642,30.5033,30.5236,188900.0
2011-01-24 12:20:00,45.14,45.15,45.08,45.1,161600.0,30.5304,30.5371,30.4898,30.5033,161600.0
2011-01-24 12:25:00,45.1,45.14,45.09,45.09,223100.0,30.5033,30.5304,30.4966,30.4966,223100.0
2011-01-24 12:30:00,45.09,45.1,45.07,45.07,235000.0,30.4966,30.5033,30.483,30.483,235000.0
2011-01-24 12:35:00,45.07,45.08,45.02,45.05,387500.0,30.483,30.4898,30.4492,30.4695,387500.0
2011-01-24 12:40:00,45.04,45.05,45.0,45.01,186400.0,30.4627,30.4695,30.4357,30.4424,186400.0
2011-01-24 12:45:00,45.02,45.1,45.01,45.08,105000.0,30.4492,30.5033,30.4424,30.4898,105000.0
2011-01-24 12:50:00,45.07,45.08,45.0,45.0,131700.0,30.483,30.4898,30.4357,30.4357,131700.0
2011-01-24 12:55:00,45.0,45.03,45.0,45.01,310500.0,30.4357,30.456,30.4357,30.4424,310500.0
2011-01-24 13:00:00,45.0,45.02,44.97,44.99,295200.0,30.4357,30.4492,30.4154,30.4289,295200.0
2011-01-24 13:05:00,44.99,45.04,44.97,45.01,234500.0,30.4289,30.4627,30.4154,30.4424,234500.0
2011-01-24 13:10:00,45.01,45.02,44.97,45.02,177800.0,30.4424,30.4492,30.4154,30.4492,177800.0
2011-01-24 13:15:00,45.02,45.03,45.0,45.0,135900.0,30.4492,30.456,30.4357,30.4357,135900.0
2011-01-24 13:20:00,45.01,45.04,45.0,45.02,232900.0,30.4424,30.4627,30.4357,30.4492,232900.0
2011-01-24 13:25:00,45.01,45.04,45.0,45.0,182500.0,30.4424,30.4627,30.4357,30.4357,182500.0
2011-01-24 13:30:00,45.0,45.03,44.98,45.01,226700.0,30.4357,30.456,30.4222,30.4424,226700.0
2011-01-24 13:35:00,45.01,45.04,45.0,45.01,178000.0,30.4424,30.4627,30.4357,30.4424,178000.0
2011-01-24 13:40:00,45.01,45.08,45.0,45.06,206500.0,30.4424,30.4898,30.4357,30.4763,206500.0
2011-01-24 13:45:00,45.06,45.13,45.04,45.11,204200.0,30.4763,30.5236,30.4627,30.5101,204200.0
2011-01-24 13:50:00,45.11,45.11,45.08,45.11,206400.0,30.5101,30.5101,30.4898,30.5101,206400.0
2011-01-24 13:55:00,45.1,45.12,45.09,45.12,181000.0,30.5033,30.5168,30.4966,30.5168,181000.0
2011-01-24 14:00:00,45.11,45.12,45.07,45.08,217100.0,30.5101,30.5168,30.483,30.4898,217100.0
2011-01-24 14:05:00,45.08,45.13,45.07,45.1,200900.0,30.4898,30.5236,30.483,30.5033,200900.0
2011-01-24 14:10:00,45.11,45.13,45.1,45.11,129300.0,30.5101,30.5236,30.5033,30.5101,129300.0
2011-01-24 14:15:00,45.11,45.17,45.05,45.06,419500.0,30.5101,30.5507,30.4695,30.4763,419500.0
2011-01-24 14:20:00,45.06,45.07,45.03,45.05,142800.0,30.4763,30.483,30.456,30.4695,142800.0
2011-01-24 14:25:00,45.05,45.08,45.04,45.04,142900.0,30.4695,30.4898,30.4627,30.4627,142900.0
2011-01-24 14:30:00,45.05,45.07,45.0,45.04,299100.0,30.4695,30.483,30.4357,30.4627,299100.0
2011-01-24 14:35:00,45.03,45.06,45.01,45.02,233000.0,30.456,30.4763,30.4424,30.4492,233000.0
2011-01-24 14:40:00,45.01,45.03,45.01,45.03,126700.0,30.4424,30.456,30.4424,30.456,126700.0
2011-01-24 14:45:00,45.03,45.07,45.02,45.03,194300.0,30.456,30.483,30.4492,30.456,194300.0
2011-01-24 14:50:00,45.03,45.03,44.99,44.99,371300.0,30.456,30.456,30.4289,30.4289,371300.0
2011-01-24 14:55:00,44.99,45.0,44.93,44.95,300700.0,30.4289,30.4357,30.3883,30.4019,300700.0
2011-01-24 15:00:00,44.94,44.99,44.91,44.96,299400.0,30.3951,30.4289,30.3748,30.4086,299400.0
2011-01-24 15:05:00,44.97,45.0,44.94,44.96,362900.0,30.4154,30.4357,30.3951,30.4086,362900.0
2011-01-24 15:10:00,44.97,44.98,44.89,44.9,370500.0,30.4154,30.4222,30.3613,30.368,370500.0
2011-01-24 15:15:00,44.9,44.92,44.86,44.88,389900.0,30.368,30.3816,30.341,30.3545,389900.0
2011-01-24 15:20:00,44.89,44.92,44.86,44.91,367200.0,30.3613,30.3816,30.341,30.3748,367200.0
2011-01-24 15:25:00,44.92,44.94,44.86,44.91,340400.0,30.3816,30.3951,30.341,30.3748,340400.0
2011-01-24 15:30:00,44.91,44.97,44.91,44.94,367800.0,30.3748,30.4154,30.3748,30.3951,367800.0
2011-01-24 15:35:00,44.95,45.01,44.94,45.0,414600.0,30.4019,30.4424,30.3951,30.4357,414600.0
2011-01-24 15:40:00,45.0,45.0,44.95,44.97,371100.0,30.4357,30.4357,30.4019,30.4154,371100.0
2011-01-24 15:45:00,44.98,45.0,44.93,44.99,585300.0,30.4222,30.4357,30.3883,30.4289,585300.0
2011-01-24 15:50:00,44.98,44.99,44.96,44.97,519000.0,30.4222,30.4289,30.4086,30.4154,519000.0
2011-01-24 15:55:00,44.98,45.03,44.97,45.01,1106700.0,30.4222,30.456,30.4154,30.4424,1106700.0
2011-01-25 09:30:00,44.85,45.15,44.79,44.99,932800.0,30.3342,30.5371,30.2936,30.4289,932800.0
2011-01-25 09:35:00,44.99,45.06,44.85,45.04,471300.0,30.4289,30.4763,30.3342,30.4627,471300.0
2011-01-25 09:40:00,45.03,45.13,45.0,45.06,426000.0,30.456,30.5236,30.4357,30.4763,426000.0
2011-01-25 09:45:00,45.06,45.39,45.04,45.39,957200.0,30.4763,30.6995,30.4627,30.6995,957200.0
2011-01-25 09:50:00,45.38,45.43,45.27,45.32,675200.0,30.6927,30.7265,30.6183,30.6521,675200.0
2011-01-25 09:55:00,45.32,45.33,45.2,45.29,434600.0,30.6521,30.6589,30.571,30.6318,434600.0
2011-01-25 10:00:00,45.26,45.42,45.23,45.25,832000.0,30.6115,30.7197,30.5912,30.6048,832000.0
2011-01-25 10:05:00,45.25,45.31,45.13,45.28,573000.0,30.6048,30.6454,30.5236,30.6251,573000.0
2011-01-25 10:10:00,45.27,45.31,45.15,45.15,358800.0,30.6183,30.6454,30.5371,30.5371,358800.0
2011-01-25 10:15:00,45.15,45.2,45.08,45.1,665000.0,30.5371,30.571,30.4898,30.5033,665000.0
2011-01-25 10:20:00,45.1,45.18,45.06,45.14,506200.0,30.5033,30.5574,30.4763,30.5304,506200.0
2011-01-25 10:25:00,45.14,45.2,45.13,45.15,315900.0,30.5304,30.571,30.5236,30.5371,315900.0
2011-01-25 10:30:00,45.15,45.3,45.15,45.3,419300.0,30.5371,30.6386,30.5371,30.6386,419300.0
2011-01-25 10:35:00,45.31,45.31,45.21,45.24,360100.0,30.6454,30.6454,30.5777,30.598,360100.0
2011-01-25 10:40:00,45.24,45.39,45.23,45.31,446200.0,30.598,30.6995,30.5912,30.6454,446200.0
2011-01-25 10:45:00,45.31,45.37,45.29,45.37,470000.0,30.6454,30.6859,30.6318,30.6859,470000.0
2011-01-25 10:50:00,45.37,45.41,45.31,45.31,1191700.0,30.6859,30.713,30.6454,30.6454,1191700.0
2011-01-25 10:55:00,45.31,45.38,45.25,45.36,302100.0,30.6454,30.6927,30.6048,30.6792,302100.0
2011-01-25 11:00:00,45.36,45.37,45.25,45.25,308000.0,30.6792,30.6859,30.6048,30.6048,308000.0
2011-01-25 11:05:00,45.25,45.32,45.25,45.28,245800.0,30.6048,30.6521,30.6048,30.6251,245800.0
2011-01-25 11:10:00,45.28,45.28,45.12,45.17,730300.0,30.6251,30.6251,30.5168,30.5507,730300.0
2011-01-25 11:15:00,45.17,45.18,45.09,45.1,589000.0,30.5507,30.5574,30.4966,30.5033,589000.0
2011-01-25 11:20:00,45.1,45.12,44.98,45.03,866600.0,30.5033,30.5168,30.4222,30.456,866600.0
2011-01-25 11:25:00,45.04,45.1,44.97,45.03,523800.0,30.4627,30.5033,30.4154,30.456,523800.0
2011-01-25 11:30:00,45.02,45.03,44.94,44.99,580400.0,30.4492,30.456,30.3951,30.4289,580400.0
2011-01-25 11:35:00,44.98,45.04,44.95,44.97,448700.0,30.4222,30.4627,30.4019,30.4154,448700.0
2011-01-25 11:40:00,44.96,45.0,44.9,44.93,370200.0,30.4086,30.4357,30.368,30.3883,370200.0
2011-01-25 11:45:00,44.93,44.93,44.74,44.75,429000.0,30.3883,30.3883,30.2598,30.2666,429000.0
2011-01-25 11:50:00,44.76,44.87,44.74,44.87,306100.0,30.2734,30.3478,30.2598,30.3478,306100.0
2011-01-25 11:55:00,44.86,44.89,44.8,44.83,194500.0,30.341,30.3613,30.3004,30.3207,194500.0
2011-01-25 12:00:00,44.82,44.89,44.8,44.85,243400.0,30.3139,30.3613,30.3004,30.3342,243400.0
2011-01-25 12:05:00,44.84,44.88,44.81,44.85,144700.0,30.3275,30.3545,30.3072,30.3342,144700.0
2011-01-25 12:10:00,44.87,44.92,44.86,44.9,235400.0,30.3478,30.3816,30.341,30.368,235400.0
2011-01-25 12:15:00,44.9,44.98,44.9,44.94,278000.0,30.368,30.4222,30.368,30.3951,278000.0
2011-01-25 12:20:00,44.93,45.01,44.89,45.0,326300.0,30.3883,30.4424,30.3613,30.4357,326300.0
2011-01-25 12:25:00,44.99,45.05,44.93,44.95,226100.0,30.4289,30.4695,30.3883,30.4019,226100.0
2011-01-25 12:30:00,44.94,44.99,44.89,44.89,232400.0,30.3951,30.4289,30.3613,30.3613,232400.0
2011-01-25 12:35:00,44.89,44.92,44.78,44.83,332000.0,30.3613,30.3816,30.2869,30.3207,332000.0
2011-01-25 12:40:00,44.83,44.86,44.77,44.79,312300.0,30.3207,30.341,30.2801,30.2936,312300.0
2011-01-25 12:45:00,44.79,44.82,44.78,44.79,171700.0,30.2936,30.3139,30.2869,30.2936,171700.0
2011-01-25 12:50:00,44.79,44.89,44.78,44.85,248600.0,30.2936,30.3613,30.2869,30.3342,248600.0
2011-01-25 12:55:00,44.85,44.85,44.71,44.79,276700.0,30.3342,30.3342,30.2395,30.2936,276700.0
2011-01-25 13:00:00,44.78,44.81,44.74,44.74,209500.0,30.2869,30.3072,30.2598,30.2598,209500.0
2011-01-25 13:05:00,44.75,44.75,44.66,44.66,209600.0,30.2666,30.2666,30.2057,30.2057,209600.0
2011-01-25 13:10:00,44.67,44.69,44.64,44.67,170600.0,30.2125,30.226,30.1922,30.2125,170600.0
2011-01-25 13:15:00,44.67,44.71,44.65,44.7,173700.0,30.2125,30.2395,30.199,30.2328,173700.0
2011-01-25 13:20:00,44.71,44.71,44.59,44.64,231400.0,30.2395,30.2395,30.1584,30.1922,231400.0
2011-01-25 13:25:00,44.64,44.66,44.57,44.59,361600.0,30.1922,30.2057,30.1449,30.1584,361600.0
2011-01-25 13:30:00,44.6,44.61,44.57,44.58,173500.0,30.1651,30.1719,30.1449,30.1516,173500.0
2011-01-25 13:35:00,44.57,44.6,44.56,44.6,127500.0,30.1449,30.1651,30.1381,30.1651,127500.0
2011-01-25 13:40:00,44.59,44.61,44.57,44.6,206100.0,30.1584,30.1719,30.1449,30.1651,206100.0
2011-01-25 13:45:00,44.6,44.66,44.59,44.63,449100.0,30.1651,30.2057,30.1584,30.1854,449100.0
2011-01-25 13:50:00,44.62,44.71,44.62,44.69,186600.0,30.1787,30.2395,30.1787,30.226,186600.0
2011-01-25 13:55:00,44.69,44.74,44.68,44.73,209200.0,30.226,30.2598,30.2193,30.2531,209200.0
2011-01-25 14:00:00,44.72,44.74,44.64,44.65,295100.0,30.2463,30.2598,30.1922,30.199,295100.0
2011-01-25 14:05:00,44.65,44.67,44.59,44.65,234300.0,30.199,30.2125,30.1584,30.199,234300.0
2011-01-25 14:10:00,44.65,44.67,44.57,44.58,256000.0,30.199,30.2125,30.1449,30.1516,256000.0
2011-01-25 14:15:00,44.59,44.62,44.54,44.56,373900.0,30.1584,30.1787,30.1246,30.1381,373900.0
2011-01-25 14:20:00,44.56,44.64,44.51,44.51,325900.0,30.1381,30.1922,30.1043,30.1043,325900.0
2011-01-25 14:25:00,44.51,44.54,44.39,44.44,991200.0,30.1043,30.1246,30.0231,30.0569,991200.0
2011-01-25 14:30:00,44.44,44.44,44.34,44.36,536100.0,30.0569,30.0569,29.9893,30.0028,536100.0
2011-01-25 14:35:00,44.36,44.46,44.35,44.42,311300.0,30.0028,30.0705,29.9961,30.0434,311300.0
2011-01-25 14:40:00,44.43,44.45,44.39,44.42,326000.0,30.0502,30.0637,30.0231,30.0434,326000.0
2011-01-25 14:45:00,44.41,44.43,44.31,44.31,381100.0,30.0366,30.0502,29.969,29.969,381100.0
2011-01-25 14:50:00,44.31,44.36,44.26,44.34,526800.0,29.969,30.0028,29.9352,29.9893,526800.0
2011-01-25 14:55:00,44.34,44.45,44.31,44.42,351400.0,29.9893,30.0637,29.969,30.0434,351400.0
2011-01-25 15:00:00,44.44,44.52,44.41,44.5,365200.0,30.0569,30.111,30.0366,30.0975,365200.0
2011-01-25 15:05:00,44.5,44.56,44.49,44.51,373300.0,30.0975,30.1381,30.0907,30.1043,373300.0
2011-01-25 15:10:00,44.51,44.55,44.46,44.54,496500.0,30.1043,30.1313,30.0705,30.1246,496500.0
2011-01-25 15:15:00,44.53,44.64,44.53,44.6,419500.0,30.1178,30.1922,30.1178,30.1651,419500.0
2011-01-25 15:20:00,44.6,44.69,44.57,44.65,652300.0,30.1651,30.226,30.1449,30.199,652300.0
2011-01-25 15:25:00,44.65,44.69,44.59,44.68,517600.0,30.199,30.226,30.1584,30.2193,517600.0
2011-01-25 15:30:00,44.69,44.72,44.63,44.7,840600.0,30.226,30.2463,30.1854,30.2328,840600.0
2011-01-25 15:35:00,44.7,44.73,44.64,44.7,515900.0,30.2328,30.2531,30.1922,30.2328,515900.0
2011-01-25 15:40:00,44.71,44.82,44.67,44.81,415000.0,30.2395,30.3139,30.2125,30.3072,415000.0
2011-01-25 15:45:00,44.82,44.87,44.79,44.8,771400.0,30.3139,30.3478,30.2936,30.3004,771400.0
2011-01-25 15:50:00,44.8,44.84,44.78,44.82,698500.0,30.3004,30.3275,30.2869,30.3139,698500.0
2011-01-25 15:55:00,44.83,44.89,44.83,44.86,1131400.0,30.3207,30.3613,30.3207,30.341,1131400.0
2011-01-26 09:30:00,45.2,45.24,45.1,45.2,737600.0,30.571,30.598,30.5033,30.571,737600.0
2011-01-26 09:35:00,45.2,45.22,45.07,45.09,409500.0,30.571,30.5845,30.483,30.4966,409500.0
2011-01-26 09:40:00,45.09,45.1,45.0,45.04,390500.0,30.4966,30.5033,30.4357,30.4627,390500.0
2011-01-26 09:45:00,45.04,45.09,45.0,45.01,498900.0,30.4627,30.4966,30.4357,30.4424,498900.0
2011-01-26 09:50:00,45.01,45.06,44.93,44.96,616500.0,30.4424,30.4763,30.3883,30.4086,616500.0
2011-01-26 09:55:00,44.96,45.01,44.92,45.0,354600.0,30.4086,30.4424,30.3816,30.4357,354600.0
2011-01-26 10:00:00,45.0,45.04,44.87,44.97,323600.0,30.4357,30.4627,30.3478,30.4154,323600.0
2011-01-26 10:05:00,44.97,45.08,44.93,45.06,397100.0,30.4154,30.4898,30.3883,30.4763,397100.0
2011-01-26 10:10:00,45.06,45.19,45.0,45.18,657600.0,30.4763,30.5642,30.4357,30.5574,657600.0
2011-01-26 10:15:00,45.18,45.2,45.1,45.2,505900.0,30.5574,30.571,30.5033,30.571,505900.0
2011-01-26 10:20:00,45.19,45.34,45.19,45.33,775900.0,30.5642,30.6656,30.5642,30.6589,775900.0
2011-01-26 10:25:00,45.33,45.34,45.25,45.25,556700.0,30.6589,30.6656,30.6048,30.6048,556700.0
2011-01-26 10:30:00,45.26,45.31,45.22,45.27,341800.0,30.6115,30.6454,30.5845,30.6183,341800.0
2011-01-26 10:35:00,45.27,45.32,45.25,45.31,476900.0,30.6183,30.6521,30.6048,30.6454,476900.0
2011-01-26 10:40:00,45.31,45.48,45.3,45.4,541500.0,30.6454,30.7603,30.6386,30.7062,541500.0
2011-01-26 10:45:00,45.4,45.43,45.26,45.28,377600.0,30.7062,30.7265,30.6115,30.6251,377600.0
2011-01-26 10:50:00,45.27,45.29,45.16,45.2,316900.0,30.6183,30.6318,30.5439,30.571,316900.0
2011-01-26 10:55:00,45.2,45.2,45.11,45.14,357900.0,30.571,30.571,30.5101,30.5304,357900.0
2011-01-26 11:00:00,45.13,45.32,45.13,45.28,487600.0,30.5236,30.6521,30.5236,30.6251,487600.0
2011-01-26 11:05:00,45.28,45.31,45.25,45.28,271200.0,30.6251,30.6454,30.6048,30.6251,271200.0
2011-01-26 11:10:00,45.27,45.31,45.26,45.29,198600.0,30.6183,30.6454,30.6115,30.6318,198600.0
2011-01-26 11:15:00,45.28,45.32,45.2,45.23,250800.0,30.6251,30.6521,30.571,30.5912,250800.0
2011-01-26 11:20:00,45.23,45.26,45.11,45.17,469200.0,30.5912,30.6115,30.5101,30.5507,469200.0
2011-01-26 11:25:00,45.17,45.17,45.1,45.14,244600.0,30.5507,30.5507,30.5033,30.5304,244600.0
2011-01-26 11:30:00,45.14,45.21,45.13,45.17,223700.0,30.5304,30.5777,30.5236,30.5507,223700.0
2011-01-26 11:35:00,45.16,45.22,45.15,45.21,236200.0,30.5439,30.5845,30.5371,30.5777,236200.0
2011-01-26 11:40:00,45.21,45.27,45.19,45.21,243800.0,30.5777,30.6183,30.5642,30.5777,243800.0
2011-01-26 11:45:00,45.21,45.28,45.2,45.28,134000.0,30.5777,30.6251,30.571,30.6251,134000.0
2011-01-26 11:50:00,45.28,45.3,45.24,45.3,404900.0,30.6251,30.6386,30.598,30.6386,404900.0
2011-01-26 11:55:00,45.3,45.34,45.26,45.3,336800.0,30.6386,30.6656,30.6115,30.6386,336800.0
2011-01-26 12:00:00,45.3,45.34,45.25,45.28,298400.0,30.6386,30.6656,30.6048,30.6251,298400.0
2011-01-26 12:05:00,45.28,45.37,45.26,45.35,250200.0,30.6251,30.6859,30.6115,30.6724,250200.0
2011-01-26 12:10:00,45.35,45.41,45.34,45.35,420000.0,30.6724,30.713,30.6656,30.6724,420000.0
2011-01-26 12:15:00,45.36,45.36,45.28,45.3,207900.0,30.6792,30.6792,30.6251,30.6386,207900.0
2011-01-26 12:20:00,45.29,45.33,45.29,45.31,115900.0,30.6318,30.6589,30.6318,30.6454,115900.0
2011-01-26 12:25:00,45.31,45.34,45.28,45.32,129000.0,30.6454,30.6656,30.6251,30.6521,129000.0
2011-01-26 12:30:00,45.32,45.33,45.27,45.3,129900.0,30.6521,30.6589,30.6183,30.6386,129900.0
2011-01-26 12:35:00,45.29,45.3,45.23,45.26,152600.0,30.6318,30.6386,30.5912,30.6115,152600.0
2011-01-26 12:40:00,45.24,45.32,45.24,45.31,196000.0,30.598,30.6521,30.598,30.6454,196000.0
2011-01-26 12:45:00,45.31,45.34,45.28,45.31,122800.0,30.6454,30.6656,30.6251,30.6454,122800.0
2011-01-26 12:50:00,45.31,45.33,45.27,45.32,149000.0,30.6454,30.6589,30.6183,30.6521,149000.0
2011-01-26 12:55:00,45.32,45.35,45.29,45.31,205400.0,30.6521,30.6724,30.6318,30.6454,205400.0
2011-01-26 13:00:00,45.31,45.33,45.29,45.32,178200.0,30.6454,30.6589,30.6318,30.6521,178200.0
2011-01-26 13:05:00,45.32,45.32,45.27,45.3,103100.0,30.6521,30.6521,30.6183,30.6386,103100.0
2011-01-26 13:10:00,45.31,45.33,45.25,45.27,115000.0,30.6454,30.6589,30.6048,30.6183,115000.0
2011-01-26 13:15:00,45.26,45.28,45.22,45.22,131400.0,30.6115,30.6251,30.5845,30.5845,131400.0
2011-01-26 13:20:00,45.22,45.25,45.14,45.2,209800.0,30.5845,30.6048,30.5304,30.571,209800.0
2011-01-26 13:25:00,45.2,45.23,45.19,45.22,80000.0,30.571,30.5912,30.5642,30.5845,80000.0
2011-01-26 13:30:00,45.22,45.23,45.19,45.21,105300.0,30.5845,30.5912,30.5642,30.5777,105300.0
2011-01-26 13:35:00,45.22,45.22,45.14,45.19,155700.0,30.5845,30.5845,30.5304,30.5642,155700.0
2011-01-26 13:40:00,45.19,45.22,45.16,45.17,189600.0,30.5642,30.5845,30.5439,30.5507,189600.0
2011-01-26 13:45:00,45.17,45.21,45.16,45.18,128700.0,30.5507,30.5777,30.5439,30.5574,128700.0
2011-01-26 13:50:00,45.18,45.22,45.15,45.17,278700.0,30.5574,30.5845,30.5371,30.5507,278700.0
2011-01-26 13:55:00,45.17,45.19,45.16,45.16,125800.0,30.5507,30.5642,30.5439,30.5439,125800.0
2011-01-26 14:00:00,45.16,45.19,45.12,45.13,141500.0,30.5439,30.5642,30.5168,30.5236,141500.0
2011-01-26 14:05:00,45.13,45.16,45.12,45.14,125700.0,30.5236,30.5439,30.5168,30.5304,125700.0
2011-01-26 14:10:00,45.15,45.19,45.13,45.16,169900.0,30.5371,30.5642,30.5236,30.5439,169900.0
2011-01-26 14:15:00,45.16,45.28,45.11,45.23,253300.0,30.5439,30.6251,30.5101,30.5912,253300.0
2011-01-26 14:20:00,45.22,45.22,45.06,45.11,282900.0,30.5845,30.5845,30.4763,30.5101,282900.0
2011-01-26 14:25:00,45.11,45.19,45.02,45.07,407800.0,30.5101,30.5642,30.4492,30.483,407800.0
2011-01-26 14:30:00,45.07,45.13,45.03,45.09,256200.0,30.483,30.5236,30.456,30.4966,256200.0
2011-01-26 14:35:00,45.1,45.15,45.09,45.12,160300.0,30.5033,30.5371,30.4966,30.5168,160300.0
2011-01-26 14:40:00,45.13,45.17,45.07,45.17,361900.0,30.5236,30.5507,30.483,30.5507,361900.0
2011-01-26 14:45:00,45.16,45.2,45.06,45.12,293900.0,30.5439,30.571,30.4763,30.5168,293900.0
2011-01-26 14:50:00,45.11,45.14,45.08,45.09,269100.0,30.5101,30.5304,30.4898,30.4966,269100.0
2011-01-26 14:55:00,45.1,45.14,45.03,45.12,353000.0,30.5033,30.5304,30.456,30.5168,353000.0
2011-01-26 15:00:00,45.11,45.13,45.03,45.1,185200.0,30.5101,30.5236,30.456,30.5033,185200.0
2011-01-26 15:05:00,45.09,45.14,45.02,45.04,255600.0,30.4966,30.5304,30.4492,30.4627,255600.0
2011-01-26 15:10:00,45.04,45.08,45.03,45.05,256700.0,30.4627,30.4898,30.456,30.4695,256700.0
2011-01-26 15:15:00,45.06,45.06,44.94,44.95,412300.0,30.4763,30.4763,30.3951,30.4019,412300.0
2011-01-26 15:20:00,44.96,45.05,44.95,45.02,265500.0,30.4086,30.4695,30.4019,30.4492,265500.0
2011-01-26 15:25:00,45.02,45.08,45.0,45.06,171400.0,30.4492,30.4898,30.4357,30.4763,171400.0
2011-01-26 15:30:00,45.06,45.08,45.01,45.02,252600.0,30.4763,30.4898,30.4424,30.4492,252600.0
2011-01-26 15:35:00,45.02,45.03,44.92,44.92,303900.0,30.4492,30.456,30.3816,30.3816,303900.0
2011-01-26 15:40:00,44.93,44.98,44.92,44.94,446700.0,30.3883,30.4222,30.3816,30.3951,446700.0
2011-01-26 15:45:00,44.93,45.04,44.92,45.02,633900.0,30.3883,30.4627,30.3816,30.4492,633900.0
2011-01-26 15:50:00,45.02,45.08,45.0,45.05,643800.0,30.4492,30.4898,30.4357,30.4695,643800.0
2011-01-26 15:55:00,45.05,45.05,44.96,45.0,998800.0,30.4695,30.4695,30.4086,30.4357,998800.0
2011-01-27 09:30:00,44.98,45.18,44.97,45.09,756900.0,30.4222,30.5574,30.4154,30.4966,756900.0
2011-01-27 09:35:00,45.09,45.23,45.0,45.11,715800.0,30.4966,30.5912,30.4357,30.5101,715800.0
2011-01-27 09:40:00,45.11,45.23,45.06,45.2,538600.0,30.5101,30.5912,30.4763,30.571,538600.0
2011-01-27 09:45:00,45.2,45.26,45.03,45.09,471600.0,30.571,30.6115,30.456,30.4966,471600.0
2011-01-27 09:50:00,45.1,45.16,45.07,45.16,295700.0,30.5033,30.5439,30.483,30.5439,295700.0
2011-01-27 09:55:00,45.17,45.18,45.08,45.14,242300.0,30.5507,30.5574,30.4898,30.5304,242300.0
2011-01-27 10:00:00,45.14,45.22,45.04,45.06,537900.0,30.5304,30.5845,30.4627,30.4763,537900.0
2011-01-27 10:05:00,45.07,45.08,45.02,45.04,280200.0,30.483,30.4898,30.4492,30.4627,280200.0
2011-01-27 10:10:00,45.04,45.04,44.95,44.99,456400.0,30.4627,30.4627,30.4019,30.4289,456400.0
2011-01-27 10:15:00,44.98,45.01,44.89,44.89,485800.0,30.4222,30.4424,30.3613,30.3613,485800.0
2011-01-27 10:20:00,44.9,44.94,44.86,44.91,447500.0,30.368,30.3951,30.341,30.3748,447500.0
2011-01-27 10:25:00,44.91,45.07,44.9,45.07,292000.0,30.3748,30.483,30.368,30.483,292000.0
2011-01-27 10:30:00,45.07,45.11,45.02,45.03,641000.0,30.483,30.5101,30.4492,30.456,641000.0
2011-01-27 10:35:00,45.04,45.11,45.01,45.09,531000.0,30.4627,30.5101,30.4424,30.4966,531000.0
2011-01-27 10:40:00,45.09,45.12,44.96,44.99,556800.0,30.4966,30.5168,30.4086,30.4289,556800.0
2011-01-27 10:45:00,44.99,45.06,44.99,45.03,259300.0,30.4289,30.4763,30.4289,30.456,259300.0
2011-01-27 10:50:00,45.04,45.05,44.98,44.98,158300.0,30.4627,30.4695,30.4222,30.4222,158300.0
2011-01-27 10:55:00,44.99,45.06,44.95,45.0,189200.0,30.4289,30.4763,30.4019,30.4357,189200.0
2011-01-27 11:00:00,45.01,45.02,44.89,44.91,304000.0,30.4424,30.4492,30.3613,30.3748,304000.0
2011-01-27 11:05:00,44.92,44.93,44.76,44.79,425900.0,30.3816,30.3883,30.2734,30.2936,425900.0
2011-01-27 11:10:00,44.79,44.85,44.75,44.75,311200.0,30.2936,30.3342,30.2666,30.2666,311200.0
2011-01-27 11:15:00,44.75,44.76,44.69,44.73,544800.0,30.2666,30.2734,30.226,30.2531,544800.0
2011-01-27 11:20:00,44.72,44.8,44.7,44.73,253700.0,30.2463,30.3004,30.2328,30.2531,253700.0
2011-01-27 11:25:00,44.73,44.81,44.7,44.8,411400.0,30.2531,30.3072,30.2328,30.3004,411400.0
2011-01-27 11:30:00,44.81,44.89,44.8,44.82,475400.0,30.3072,30.3613,30.3004,30.3139,475400.0
2011-01-27 11:35:00,44.82,44.94,44.82,44.94,197900.0,30.3139,30.3951,30.3139,30.3951,197900.0
2011-01-27 11:40:00,44.93,44.97,44.87,44.97,220100.0,30.3883,30.4154,30.3478,30.4154,220100.0
2011-01-27 11:45:00,44.97,45.0,44.96,44.98,343900.0,30.4154,30.4357,30.4086,30.4222,343900.0
2011-01-27 11:50:00,44.98,44.98,44.89,44.92,322600.0,30.4222,30.4222,30.3613,30.3816,322600.0
2011-01-27 11:55:00,44.92,45.0,44.88,44.98,272300.0,30.3816,30.4357,30.3545,30.4222,272300.0
2011-01-27 12:00:00,44.99,45.06,44.96,45.04,198400.0,30.4289,30.4763,30.4086,30.4627,198400.0
2011-01-27 12:05:00,45.04,45.09,45.02,45.09,242400.0,30.4627,30.4966,30.4492,30.4966,242400.0
2011-01-27 12:10:00,45.08,45.16,45.08,45.14,262000.0,30.4898,30.5439,30.4898,30.5304,262000.0
2011-01-27 12:15:00,45.15,45.16,45.11,45.16,168100.0,30.5371,30.5439,30.5101,30.5439,168100.0
2011-01-27 12:20:00,45.16,45.2,45.11,45.2,256900.0,30.5439,30.571,30.5101,30.571,256900.0
2011-01-27 12:25:00,45.19,45.24,45.15,45.24,211800.0,30.5642,30.598,30.5371,30.598,211800.0
2011-01-27 12:30:00,45.24,45.24,45.15,45.2,284200.0,30.598,30.598,30.5371,30.571,284200.0
2011-01-27 12:35:00,45.19,45.22,45.16,45.2,180300.0,30.5642,30.5845,30.5439,30.571,180300.0
2011-01-27 12:40:00,45.2,45.22,45.16,45.19,143000.0,30.571,30.5845,30.5439,30.5642,143000.0
2011-01-27 12:45:00,45.2,45.26,45.19,45.25,290300.0,30.571,30.6115,30.5642,30.6048,290300.0
2011-01-27 12:50:00,45.25,45.32,45.24,45.29,471600.0,30.6048,30.6521,30.598,30.6318,471600.0
2011-01-27 12:55:00,45.3,45.33,45.28,45.31,272000.0,30.6386,30.6589,30.6251,30.6454,272000.0
2011-01-27 13:00:00,45.3,45.31,45.21,45.21,282400.0,30.6386,30.6454,30.5777,30.5777,282400.0
2011-01-27 13:05:00,45.21,45.22,45.17,45.19,97500.0,30.5777,30.5845,30.5507,30.5642,97500.0
2011-01-27 13:10:00,45.19,45.25,45.18,45.25,210100.0,30.5642,30.6048,30.5574,30.6048,210100.0
2011-01-27 13:15:00,45.24,45.34,45.23,45.26,710200.0,30.598,30.6656,30.5912,30.6115,710200.0
2011-01-27 13:20:00,45.26,45.38,45.22,45.35,657500.0,30.6115,30.6927,30.5845,30.6724,657500.0
2011-01-27 13:25:00,45.35,45.35,45.28,45.28,106000.0,30.6724,30.6724,30.6251,30.6251,106000.0
2011-01-27 13:30:00,45.28,45.34,45.27,45.27,132300.0,30.6251,30.6656,30.6183,30.6183,132300.0
2011-01-27 13:35:00,45.27,45.28,45.19,45.21,129300.0,30.6183,30.6251,30.5642,30.5777,129300.0
2011-01-27 13:40:00,45.21,45.26,45.18,45.26,82100.0,30.5777,30.6115,30.5574,30.6115,82100.0
2011-01-27 13:45:00,45.26,45.27,45.2,45.25,139800.0,30.6115,30.6183,30.571,30.6048,139800.0
2011-01-27 13:50:00,45.24,45.25,45.12,45.14,237900.0,30.598,30.6048,30.5168,30.5304,237900.0
2011-01-27 13:55:00,45.14,45.21,45.14,45.19,92700.0,30.5304,30.5777,30.5304,30.5642,92700.0
2011-01-27 14:00:00,45.19,45.21,45.15,45.19,192000.0,30.5642,30.5777,30.5371,30.5642,192000.0
2011-01-27 14:05:00,45.19,45.21,45.15,45.16,128000.0,30.5642,30.5777,30.5371,30.5439,128000.0
2011-01-27 14:10:00,45.17,45.19,45.15,45.18,103400.0,30.5507,30.5642,30.5371,30.5574,103400.0
2011-01-27 14:15:00,45.18,45.19,45.15,45.16,77400.0,30.5574,30.5642,30.5371,30.5439,77400.0
2011-01-27 14:20:00,45.16,45.18,45.13,45.13,150600.0,30.5439,30.5574,30.5236,30.5236,150600.0
2011-01-27 14:25:00,45.14,45.2,45.09,45.1,322700.0,30.5304,30.571,30.4966,30.5033,322700.0
2011-01-27 14:30:00,45.1,45.12,45.08,45.09,223100.0,30.5033,30.5168,30.4898,30.4966,223100.0
2011-01-27 14:35:00,45.1,45.16,45.09,45.11,131600.0,30.5033,30.5439,30.4966,30.5101,131600.0
2011-01-27 14:40:00,45.12,45.19,45.1,45.16,227200.0,30.5168,30.5642,30.5033,30.5439,227200.0
2011-01-27 14:45:00,45.16,45.17,45.12,45.13,151700.0,30.5439,30.5507,30.5168,30.5236,151700.0
2011-01-27 14:50:00,45.13,45.14,45.09,45.11,194100.0,30.5236,30.5304,30.4966,30.5101,194100.0
2011-01-27 14:55:00,45.11,45.14,45.09,45.1,106000.0,30.5101,30.5304,30.4966,30.5033,106000.0
2011-01-27 15:00:00,45.1,45.11,45.05,45.09,157100.0,30.5033,30.5101,30.4695,30.4966,157100.0
2011-01-27 15:05:00,45.08,45.13,45.07,45.12,166200.0,30.4898,30.5236,30.483,30.5168,166200.0
2011-01-27 15:10:00,45.12,45.15,45.12,45.12,121100.0,30.5168,30.5371,30.5168,30.5168,121100.0
2011-01-27 15:15:00,45.12,45.13,45.08,45.08,210700.0,30.5168,30.5236,30.4898,30.4898,210700.0
2011-01-27 15:20:00,45.08,45.13,45.08,45.09,206200.0,30.4898,30.5236,30.4898,30.4966,206200.0
2011-01-27 15:25:00,45.09,45.12,45.08,45.1,264600.0,30.4966,30.5168,30.4898,30.5033,264600.0
2011-01-27 15:30:00,45.1,45.16,45.07,45.07,343400.0,30.5033,30.5439,30.483,30.483,343400.0
2011-01-27 15:35:00,45.08,45.14,45.07,45.12,283400.0,30.4898,30.5304,30.483,30.5168,283400.0
2011-01-27 15:40:00,45.12,45.15,45.07,45.08,470000.0,30.5168,30.5371,30.483,30.4898,470000.0
2011-01-27 15:45:00,45.08,45.15,45.08,45.09,524300.0,30.4898,30.5371,30.4898,30.4966,524300.0
2011-01-27 15:50:00,45.09,45.11,45.02,45.04,615400.0,30.4966,30.5101,30.4492,30.4627,615400.0
2011-01-27 15:55:00,45.05,45.12,45.05,45.09,995800.0,30.4695,30.5168,30.4695,30.4966,995800.0
2011-01-28 09:30:00,45.07,45.66,45.05,45.57,1468000.0,30.483,30.8821,30.4695,30.8212,1468000.0
2011-01-28 09:35:00,45.57,45.79,45.52,45.72,1038000.0,30.8212,30.97,30.7874,30.9227,1038000.0
2011-01-28 09:40:00,45.72,45.88,45.66,45.7,1186800.0,30.9227,31.0309,30.8821,30.9091,1186800.0
2011-01-28 09:45:00,45.7,45.87,45.7,45.84,584200.0,30.9091,31.0241,30.9091,31.0038,584200.0
2011-01-28 09:50:00,45.84,45.87,45.71,45.72,493400.0,31.0038,31.0241,30.9159,30.9227,493400.0
2011-01-28 09:55:00,45.73,45.78,45.64,45.68,359600.0,30.9294,30.9632,30.8685,30.8956,359600.0
2011-01-28 10:00:00,45.68,45.71,45.56,45.59,571900.0,30.8956,30.9159,30.8144,30.8347,571900.0
2011-01-28 10:05:00,45.59,45.63,45.53,45.55,543900.0,30.8347,30.8618,30.7941,30.8077,543900.0
2011-01-28 10:10:00,45.56,45.72,45.52,45.69,564600.0,30.8144,30.9227,30.7874,30.9024,564600.0
2011-01-28 10:15:00,45.68,45.73,45.5,45.5,459100.0,30.8956,30.9294,30.7739,30.7739,459100.0
2011-01-28 10:20:00,45.5,45.55,45.36,45.4,555500.0,30.7739,30.8077,30.6792,30.7062,555500.0
2011-01-28 10:25:00,45.4,45.41,45.27,45.29,539100.0,30.7062,30.713,30.6183,30.6318,539100.0
2011-01-28 10:30:00,45.29,45.33,45.09,45.13,480900.0,30.6318,30.6589,30.4966,30.5236,480900.0
2011-01-28 10:35:00,45.12,45.24,45.12,45.23,357800.0,30.5168,30.598,30.5168,30.5912,357800.0
2011-01-28 10:40:00,45.22,45.3,45.16,45.3,320600.0,30.5845,30.6386,30.5439,30.6386,320600.0
2011-01-28 10:45:00,45.3,45.3,45.08,45.17,568800.0,30.6386,30.6386,30.4898,30.5507,568800.0
2011-01-28 10:50:00,45.18,45.19,45.02,45.08,430900.0,30.5574,30.5642,30.4492,30.4898,430900.0
2011-01-28 10:55:00,45.08,45.11,44.96,45.05,689800.0,30.4898,30.5101,30.4086,30.4695,689800.0
2011-01-28 11:00:00,45.05,45.1,44.93,45.09,403600.0,30.4695,30.5033,30.3883,30.4966,403600.0
2011-01-28 11:05:00,45.1,45.12,44.97,45.03,333200.0,30.5033,30.5168,30.4154,30.456,333200.0
2011-01-28 11:10:00,45.03,45.19,45.03,45.18,306400.0,30.456,30.5642,30.456,30.5574,306400.0
2011-01-28 11:15:00,45.18,45.29,45.11,45.24,432300.0,30.5574,30.6318,30.5101,30.598,432300.0
2011-01-28 11:20:00,45.24,45.27,45.17,45.19,287800.0,30.598,30.6183,30.5507,30.5642,287800.0
2011-01-28 11:25:00,45.19,45.21,45.1,45.1,208800.0,30.5642,30.5777,30.5033,30.5033,208800.0
2011-01-28 11:30:00,45.1,45.11,44.9,44.91,490800.0,30.5033,30.5101,30.368,30.3748,490800.0
2011-01-28 11:35:00,44.92,45.03,44.9,45.02,418100.0,30.3816,30.456,30.368,30.4492,418100.0
2011-01-28 11:40:00,45.03,45.06,44.95,44.97,252100.0,30.456,30.4763,30.4019,30.4154,252100.0
2011-01-28 11:45:00,44.97,45.08,44.91,44.96,446000.0,30.4154,30.4898,30.3748,30.4086,446000.0
2011-01-28 11:50:00,44.96,44.97,44.73,44.75,768100.0,30.4086,30.4154,30.2531,30.2666,768100.0
2011-01-28 11:55:00,44.75,44.81,44.63,44.66,756700.0,30.2666,30.3072,30.1854,30.2057,756700.0
2011-01-28 12:00:00,44.67,44.71,44.46,44.62,1011400.0,30.2125,30.2395,30.0705,30.1787,1011400.0
2011-01-28 12:05:00,44.62,44.77,44.62,44.71,654000.0,30.1787,30.2801,30.1787,30.2395,654000.0
2011-01-28 12:10:00,44.7,44.76,44.66,44.72,276600.0,30.2328,30.2734,30.2057,30.2463,276600.0
2011-01-28 12:15:00,44.72,44.88,44.71,44.81,377100.0,30.2463,30.3545,30.2395,30.3072,377100.0
2011-01-28 12:20:00,44.81,44.85,44.77,44.82,210500.0,30.3072,30.3342,30.2801,30.3139,210500.0
2011-01-28 12:25:00,44.81,44.85,44.75,44.79,241900.0,30.3072,30.3342,30.2666,30.2936,241900.0
2011-01-28 12:30:00,44.78,44.83,44.75,44.83,230300.0,30.2869,30.3207,30.2666,30.3207,230300.0
2011-01-28 12:35:00,44.83,44.89,44.81,44.87,315300.0,30.3207,30.3613,30.3072,30.3478,315300.0
2011-01-28 12:40:00,44.88,44.9,44.76,44.77,254600.0,30.3545,30.368,30.2734,30.2801,254600.0
2011-01-28 12:45:00,44.77,44.8,44.7,44.74,257400.0,30.2801,30.3004,30.2328,30.2598,257400.0
2011-01-28 12:50:00,44.74,44.75,44.69,44.73,328400.0,30.2598,30.2666,30.226,30.2531,328400.0
2011-01-28 12:55:00,44.74,44.74,44.69,44.73,112500.0,30.2598,30.2598,30.226,30.2531,112500.0
2011-01-28 13:00:00,44.73,44.74,44.64,44.64,398800.0,30.2531,30.2598,30.1922,30.1922,398800.0
2011-01-28 13:05:00,44.65,44.65,44.45,44.46,524900.0,30.199,30.199,30.0637,30.0705,524900.0
2011-01-28 13:10:00,44.46,44.6,44.46,44.5,622400.0,30.0705,30.1651,30.0705,30.0975,622400.0
2011-01-28 13:15:00,44.53,44.55,44.47,44.52,434700.0,30.1178,30.1313,30.0772,30.111,434700.0
2011-01-28 13:20:00,44.51,44.53,44.43,44.48,484200.0,30.1043,30.1178,30.0502,30.084,484200.0
2011-01-28 13:25:00,44.48,44.56,44.45,44.46,519300.0,30.084,30.1381,30.0637,30.0705,519300.0
2011-01-28 13:30:00,44.46,44.51,44.42,44.48,394000.0,30.0705,30.1043,30.0434,30.084,394000.0
2011-01-28 13:35:00,44.48,44.49,44.4,44.47,437600.0,30.084,30.0907,30.0299,30.0772,437600.0
2011-01-28 13:40:00,44.46,44.59,44.43,44.52,406200.0,30.0705,30.1584,30.0502,30.111,406200.0
2011-01-28 13:45:00,44.52,44.6,44.51,44.6,205900.0,30.111,30.1651,30.1043,30.1651,205900.0
2011-01-28 13:50:00,44.6,44.72,44.59,44.71,286400.0,30.1651,30.2463,30.1584,30.2395,286400.0
2011-01-28 13:55:00,44.7,44.88,44.7,44.85,410000.0,30.2328,30.3545,30.2328,30.3342,410000.0
2011-01-28 14:00:00,44.85,44.89,44.82,44.85,382600.0,30.3342,30.3613,30.3139,30.3342,382600.0
2011-01-28 14:05:00,44.86,44.86,44.7,44.79,316200.0,30.341,30.341,30.2328,30.2936,316200.0
2011-01-28 14:10:00,44.8,44.81,44.68,44.69,146900.0,30.3004,30.3072,30.2193,30.226,146900.0
2011-01-28 14:15:00,44.69,44.73,44.63,44.66,159900.0,30.226,30.2531,30.1854,30.2057,159900.0
2011-01-28 14:20:00,44.66,44.71,44.64,44.7,221300.0,30.2057,30.2395,30.1922,30.2328,221300.0
2011-01-28 14:25:00,44.69,44.75,44.67,44.73,167100.0,30.226,30.2666,30.2125,30.2531,167100.0
2011-01-28 14:30:00,44.73,44.73,44.66,44.72,140000.0,30.2531,30.2531,30.2057,30.2463,140000.0
2011-01-28 14:35:00,44.71,44.76,44.66,44.66,141900.0,30.2395,30.2734,30.2057,30.2057,141900.0
2011-01-28 14:40:00,44.67,44.72,44.66,44.66,133700.0,30.2125,30.2463,30.2057,30.2057,133700.0
2011-01-28 14:45:00,44.65,44.79,44.65,44.77,178700.0,30.199,30.2936,30.199,30.2801,178700.0
2011-01-28 14:50:00,44.77,44.79,44.63,44.64,256500.0,30.2801,30.2936,30.1854,30.1922,256500.0
2011-01-28 14:55:00,44.64,44.78,44.6,44.77,438300.0,30.1922,30.2869,30.1651,30.2801,438300.0
2011-01-28 15:00:00,44.78,44.78,44.69,44.75,303000.0,30.2869,30.2869,30.226,30.2666,303000.0
2011-01-28 15:05:00,44.76,44.79,44.7,44.73,356500.0,30.2734,30.2936,30.2328,30.2531,356500.0
2011-01-28 15:10:00,44.73,44.76,44.65,44.72,305600.0,30.2531,30.2734,30.199,30.2463,305600.0
2011-01-28 15:15:00,44.72,44.73,44.6,44.66,388000.0,30.2463,30.2531,30.1651,30.2057,388000.0
2011-01-28 15:20:00,44.66,44.72,44.61,44.7,505900.0,30.2057,30.2463,30.1719,30.2328,505900.0
2011-01-28 15:25:00,44.71,44.72,44.61,44.65,421100.0,30.2395,30.2463,30.1719,30.199,421100.0
2011-01-28 15:30:00,44.65,44.71,44.63,44.7,392800.0,30.199,30.2395,30.1854,30.2328,392800.0
2011-01-28 15:35:00,44.71,44.71,44.62,44.69,391300.0,30.2395,30.2395,30.1787,30.226,391300.0
2011-01-28 15:40:00,44.68,44.69,44.57,44.65,654600.0,30.2193,30.226,30.1449,30.199,654600.0
2011-01-28 15:45:00,44.64,44.67,44.57,44.57,693200.0,30.1922,30.2125,30.1449,30.1449,693200.0
2011-01-28 15:50:00,44.57,44.63,44.55,44.6,826900.0,30.1449,30.1854,30.1313,30.1651,826900.0
2011-01-28 15:55:00,44.59,44.59,44.5,44.56,1492200.0,30.1584,30.1584,30.0975,30.1381,1492200.0
2011-01-31 09:30:00,44.4,44.72,44.4,44.7,939600.0,30.0299,30.2463,30.0299,30.2328,939600.0
2011-01-31 09:35:00,44.69,44.84,44.57,44.77,668400.0,30.226,30.3275,30.1449,30.2801,668400.0
2011-01-31 09:40:00,44.76,44.92,44.69,44.91,454300.0,30.2734,30.3816,30.226,30.3748,454300.0
2011-01-31 09:45:00,44.91,44.97,44.71,44.71,455200.0,30.3748,30.4154,30.2395,30.2395,455200.0
2011-01-31 09:50:00,44.72,44.77,44.66,44.75,335900.0,30.2463,30.2801,30.2057,30.2666,335900.0
2011-01-31 09:55:00,44.74,44.89,44.74,44.82,399800.0,30.2598,30.3613,30.2598,30.3139,399800.0
2011-01-31 10:00:00,44.81,44.86,44.76,44.77,326800.0,30.3072,30.341,30.2734,30.2801,326800.0
2011-01-31 10:05:00,44.78,44.88,44.76,44.84,328600.0,30.2869,30.3545,30.2734,30.3275,328600.0
2011-01-31 10:10:00,44.84,44.87,44.74,44.81,219000.0,30.3275,30.3478,30.2598,30.3072,219000.0
2011-01-31 10:15:00,44.81,44.81,44.69,44.72,297500.0,30.3072,30.3072,30.226,30.2463,297500.0
2011-01-31 10:20:00,44.72,44.78,44.63,44.72,392700.0,30.2463,30.2869,30.1854,30.2463,392700.0
2011-01-31 10:25:00,44.72,44.75,44.69,44.71,271800.0,30.2463,30.2666,30.226,30.2395,271800.0
2011-01-31 10:30:00,44.7,44.72,44.65,44.68,191600.0,30.2328,30.2463,30.199,30.2193,191600.0
2011-01-31 10:35:00,44.68,44.76,44.66,44.76,249900.0,30.2193,30.2734,30.2057,30.2734,249900.0
2011-01-31 10:40:00,44.76,44.79,44.7,44.72,147700.0,30.2734,30.2936,30.2328,30.2463,147700.0
2011-01-31 10:45:00,44.72,44.77,44.64,44.65,391700.0,30.2463,30.2801,30.1922,30.199,391700.0
2011-01-31 10:50:00,44.65,44.66,44.62,44.66,216000.0,30.199,30.2057,30.1787,30.2057,216000.0
2011-01-31 10:55:00,44.66,44.69,44.59,44.63,416800.0,30.2057,30.226,30.1584,30.1854,416800.0
2011-01-31 11:00:00,44.63,44.75,44.63,44.74,183900.0,30.1854,30.2666,30.1854,30.2598,183900.0
2011-01-31 11:05:00,44.74,44.77,44.68,44.74,179600.0,30.2598,30.2801,30.2193,30.2598,179600.0
2011-01-31 11:10:00,44.75,44.83,44.75,44.82,329500.0,30.2666,30.3207,30.2666,30.3139,329500.0
2011-01-31 11:15:00,44.82,44.82,44.74,44.75,213600.0,30.3139,30.3139,30.2598,30.2666,213600.0
2011-01-31 11:20:00,44.75,44.85,44.75,44.85,190900.0,30.2666,30.3342,30.2666,30.3342,190900.0
2011-01-31 11:25:00,44.84,44.97,44.84,44.91,391300.0,30.3275,30.4154,30.3275,30.3748,391300.0
2011-01-31 11:30:00,44.91,44.93,44.85,44.91,220700.0,30.3748,30.3883,30.3342,30.3748,220700.0
2011-01-31 11:35:00,44.9,44.96,44.89,44.92,193000.0,30.368,30.4086,30.3613,30.3816,193000.0
2011-01-31 11:40:00,44.91,44.97,44.91,44.95,178700.0,30.3748,30.4154,30.3748,30.4019,178700.0
2011-01-31 11:45:00,44.95,44.98,44.89,44.93,157100.0,30.4019,30.4222,30.3613,30.3883,157100.0
2011-01-31 11:50:00,44.94,44.94,44.85,44.89,124100.0,30.3951,30.3951,30.3342,30.3613,124100.0
2011-01-31 11:55:00,44.89,44.96,44.89,44.9,223500.0,30.3613,30.4086,30.3613,30.368,223500.0
2011-01-31 12:00:00,44.91,44.94,44.89,44.9,197600.0,30.3748,30.3951,30.3613,30.368,197600.0
2011-01-31 12:05:00,44.9,44.99,44.89,44.97,173100.0,30.368,30.4289,30.3613,30.4154,173100.0
2011-01-31 12:10:00,44.98,45.02,44.96,44.98,297600.0,30.4222,30.4492,30.4086,30.4222,297600.0
2011-01-31 12:15:00,44.98,44.99,44.95,44.98,144500.0,30.4222,30.4289,30.4019,30.4222,144500.0
2011-01-31 12:20:00,44.98,45.06,44.97,45.04,295600.0,30.4222,30.4763,30.4154,30.4627,295600.0
2011-01-31 12:25:00,45.03,45.1,45.01,45.09,294300.0,30.456,30.5033,30.4424,30.4966,294300.0
2011-01-31 12:30:00,45.09,45.1,45.05,45.06,186900.0,30.4966,30.5033,30.4695,30.4763,186900.0
2011-01-31 12:35:00,45.05,45.08,45.01,45.01,265900.0,30.4695,30.4898,30.4424,30.4424,265900.0
2011-01-31 12:40:00,45.02,45.02,44.91,44.99,287800.0,30.4492,30.4492,30.3748,30.4289,287800.0
2011-01-31 12:45:00,44.99,45.03,44.98,45.0,106300.0,30.4289,30.456,30.4222,30.4357,106300.0
2011-01-31 12:50:00,45.0,45.08,44.97,45.08,164100.0,30.4357,30.4898,30.4154,30.4898,164100.0
2011-01-31 12:55:00,45.08,45.09,45.05,45.06,66800.0,30.4898,30.4966,30.4695,30.4763,66800.0
2011-01-31 13:00:00,45.07,45.1,45.04,45.04,195400.0,30.483,30.5033,30.4627,30.4627,195400.0
2011-01-31 13:05:00,45.04,45.09,45.04,45.07,151700.0,30.4627,30.4966,30.4627,30.483,151700.0
2011-01-31 13:10:00,45.06,45.07,44.98,45.01,166000.0,30.4763,30.483,30.4222,30.4424,166000.0
2011-01-31 13:15:00,45.01,45.02,44.95,44.97,162600.0,30.4424,30.4492,30.4019,30.4154,162600.0
2011-01-31 13:20:00,44.98,44.99,44.91,44.93,118000.0,30.4222,30.4289,30.3748,30.3883,118000.0
2011-01-31 13:25:00,44.93,44.93,44.88,44.88,131600.0,30.3883,30.3883,30.3545,30.3545,131600.0
2011-01-31 13:30:00,44.89,44.95,44.87,44.91,204100.0,30.3613,30.4019,30.3478,30.3748,204100.0
2011-01-31 13:35:00,44.92,44.92,44.81,44.85,213200.0,30.3816,30.3816,30.3072,30.3342,213200.0
2011-01-31 13:40:00,44.86,44.89,44.84,44.89,146300.0,30.341,30.3613,30.3275,30.3613,146300.0
2011-01-31 13:45:00,44.88,44.9,44.88,44.89,155000.0,30.3545,30.368,30.3545,30.3613,155000.0
2011-01-31 13:50:00,44.89,44.9,44.86,44.9,122000.0,30.3613,30.368,30.341,30.368,122000.0
2011-01-31 13:55:00,44.9,44.91,44.88,44.89,96800.0,30.368,30.3748,30.3545,30.3613,96800.0
2011-01-31 14:00:00,44.89,44.98,44.89,44.92,260500.0,30.3613,30.4222,30.3613,30.3816,260500.0
2011-01-31 14:05:00,44.92,44.97,44.9,44.9,198700.0,30.3816,30.4154,30.368,30.368,198700.0
2011-01-31 14:10:00,44.91,44.91,44.84,44.84,198400.0,30.3748,30.3748,30.3275,30.3275,198400.0
2011-01-31 14:15:00,44.85,44.89,44.84,44.89,130700.0,30.3342,30.3613,30.3275,30.3613,130700.0
2011-01-31 14:20:00,44.89,44.89,44.82,44.85,315600.0,30.3613,30.3613,30.3139,30.3342,315600.0
2011-01-31 14:25:00,44.86,44.89,44.8,44.8,151700.0,30.341,30.3613,30.3004,30.3004,151700.0
2011-01-31 14:30:00,44.8,44.82,44.73,44.82,381300.0,30.3004,30.3139,30.2531,30.3139,381300.0
2011-01-31 14:35:00,44.82,44.86,44.82,44.86,213100.0,30.3139,30.341,30.3139,30.341,213100.0
2011-01-31 14:40:00,44.86,44.9,44.84,44.9,161800.0,30.341,30.368,30.3275,30.368,161800.0
2011-01-31 14:45:00,44.9,44.9,44.77,44.8,169800.0,30.368,30.368,30.2801,30.3004,169800.0
2011-01-31 14:50:00,44.8,44.89,44.77,44.88,176400.0,30.3004,30.3613,30.2801,30.3545,176400.0
2011-01-31 14:55:00,44.88,44.92,44.86,44.88,212100.0,30.3545,30.3816,30.341,30.3545,212100.0
2011-01-31 15:00:00,44.88,44.98,44.88,44.95,206800.0,30.3545,30.4222,30.3545,30.4019,206800.0
2011-01-31 15:05:00,44.95,44.96,44.9,44.9,192000.0,30.4019,30.4086,30.368,30.368,192000.0
2011-01-31 15:10:00,44.91,44.96,44.91,44.94,174000.0,30.3748,30.4086,30.3748,30.3951,174000.0
2011-01-31 15:15:00,44.94,45.0,44.93,44.93,269100.0,30.3951,30.4357,30.3883,30.3883,269100.0
2011-01-31 15:20:00,44.93,44.93,44.85,44.85,204500.0,30.3883,30.3883,30.3342,30.3342,204500.0
2011-01-31 15:25:00,44.85,44.89,44.83,44.86,192600.0,30.3342,30.3613,30.3207,30.341,192600.0
2011-01-31 15:30:00,44.86,44.94,44.83,44.92,301300.0,30.341,30.3951,30.3207,30.3816,301300.0
2011-01-31 15:35:00,44.93,44.96,44.91,44.94,233400.0,30.3883,30.4086,30.3748,30.3951,233400.0
2011-01-31 15:40:00,44.93,44.98,44.91,44.94,369200.0,30.3883,30.4222,30.3748,30.3951,369200.0
2011-01-31 15:45:00,44.93,44.94,44.87,44.9,591300.0,30.3883,30.3951,30.3478,30.368,591300.0
2011-01-31 15:50:00,44.89,44.93,44.85,44.93,536300.0,30.3613,30.3883,30.3342,30.3883,536300.0
2011-01-31 15:55:00,44.93,44.95,44.86,44.94,963800.0,30.3883,30.4019,30.341,30.3951,963800.0
2011-02-01 09:30:00,45.2,45.42,45.19,45.41,759300.0,30.571,30.7197,30.5642,30.713,759300.0
2011-02-01 09:35:00,45.42,45.45,45.17,45.19,808700.0,30.7197,30.74,30.5507,30.5642,808700.0
2011-02-01 09:40:00,45.2,45.3,45.16,45.28,505800.0,30.571,30.6386,30.5439,30.6251,505800.0
2011-02-01 09:45:00,45.29,45.45,45.28,45.45,561800.0,30.6318,30.74,30.6251,30.74,561800.0
2011-02-01 09:50:00,45.44,45.5,45.41,45.5,334600.0,30.7333,30.7739,30.713,30.7739,334600.0
2011-02-01 09:55:00,45.5,45.58,45.46,45.58,794600.0,30.7739,30.828,30.7468,30.828,794600.0
2011-02-01 10:00:00,45.58,45.6,45.43,45.58,591200.0,30.828,30.8415,30.7265,30.828,591200.0
2011-02-01 10:05:00,45.58,45.62,45.54,45.62,472900.0,30.828,30.855,30.8009,30.855,472900.0
2011-02-01 10:10:00,45.62,45.65,45.51,45.51,435100.0,30.855,30.8753,30.7806,30.7806,435100.0
2011-02-01 10:15:00,45.51,45.57,45.47,45.52,364900.0,30.7806,30.8212,30.7536,30.7874,364900.0
2011-02-01 10:20:00,45.52,45.61,45.51,45.6,421900.0,30.7874,30.8483,30.7806,30.8415,421900.0
2011-02-01 10:25:00,45.6,45.63,45.56,45.56,241500.0,30.8415,30.8618,30.8144,30.8144,241500.0
2011-02-01 10:30:00,45.56,45.57,45.5,45.5,212600.0,30.8144,30.8212,30.7739,30.7739,212600.0
2011-02-01 10:35:00,45.5,45.54,45.47,45.5,306300.0,30.7739,30.8009,30.7536,30.7739,306300.0
2011-02-01 10:40:00,45.49,45.52,45.46,45.52,344000.0,30.7671,30.7874,30.7468,30.7874,344000.0
2011-02-01 10:45:00,45.52,45.53,45.41,45.47,365600.0,30.7874,30.7941,30.713,30.7536,365600.0
2011-02-01 10:50:00,45.47,45.51,45.45,45.49,343500.0,30.7536,30.7806,30.74,30.7671,343500.0
2011-02-01 10:55:00,45.48,45.52,45.44,45.51,228900.0,30.7603,30.7874,30.7333,30.7806,228900.0
2011-02-01 11:00:00,45.5,45.51,45.46,45.49,151700.0,30.7739,30.7806,30.7468,30.7671,151700.0
2011-02-01 11:05:00,45.48,45.52,45.47,45.49,263400.0,30.7603,30.7874,30.7536,30.7671,263400.0
2011-02-01 11:10:00,45.5,45.51,45.4,45.41,154300.0,30.7739,30.7806,30.7062,30.713,154300.0
2011-02-01 11:15:00,45.4,45.43,45.38,45.42,365500.0,30.7062,30.7265,30.6927,30.7197,365500.0
2011-02-01 11:20:00,45.42,45.45,45.41,45.41,250600.0,30.7197,30.74,30.713,30.713,250600.0
2011-02-01 11:25:00,45.42,45.49,45.39,45.48,260900.0,30.7197,30.7671,30.6995,30.7603,260900.0
2011-02-01 11:30:00,45.48,45.56,45.48,45.54,244600.0,30.7603,30.8144,30.7603,30.8009,244600.0
2011-02-01 11:35:00,45.54,45.59,45.54,45.58,215300.0,30.8009,30.8347,30.8009,30.828,215300.0
2011-02-01 11:40:00,45.59,45.65,45.56,45.6,360400.0,30.8347,30.8753,30.8144,30.8415,360400.0
2011-02-01 11:45:00,45.6,45.67,45.58,45.65,256000.0,30.8415,30.8888,30.828,30.8753,256000.0
2011-02-01 11:50:00,45.66,45.75,45.65,45.72,404600.0,30.8821,30.9429,30.8753,30.9227,404600.0
2011-02-01 11:55:00,45.72,45.8,45.69,45.7,450500.0,30.9227,30.9768,30.9024,30.9091,450500.0
2011-02-01 12:00:00,45.7,45.78,45.68,45.78,375300.0,30.9091,30.9632,30.8956,30.9632,375300.0
2011-02-01 12:05:00,45.78,45.82,45.78,45.82,408400.0,30.9632,30.9903,30.9632,30.9903,408400.0
2011-02-01 12:10:00,45.81,45.86,45.79,45.81,456500.0,30.9835,31.0173,30.97,30.9835,456500.0
2011-02-01 12:15:00,45.81,45.83,45.77,45.8,279600.0,30.9835,30.9971,30.9565,30.9768,279600.0
2011-02-01 12:20:00,45.8,45.83,45.77,45.79,312400.0,30.9768,30.9971,30.9565,30.97,312400.0
2011-02-01 12:25:00,45.79,45.84,45.77,45.8,255800.0,30.97,31.0038,30.9565,30.9768,255800.0
2011-02-01 12:30:00,45.8,45.83,45.78,45.79,197000.0,30.9768,30.9971,30.9632,30.97,197000.0
2011-02-01 12:35:00,45.79,45.81,45.76,45.81,241100.0,30.97,30.9835,30.9497,30.9835,241100.0
2011-02-01 12:40:00,45.81,45.85,45.79,45.84,174900.0,30.9835,31.0106,30.97,31.0038,174900.0
2011-02-01 12:45:00,45.84,45.85,45.81,45.85,273500.0,31.0038,31.0106,30.9835,31.0106,273500.0
2011-02-01 12:50:00,45.85,45.9,45.84,45.87,333900.0,31.0106,31.0444,31.0038,31.0241,333900.0
2011-02-01 12:55:00,45.88,45.95,45.87,45.95,387900.0,31.0309,31.0782,31.0241,31.0782,387900.0
2011-02-01 13:00:00,45.94,45.97,45.91,45.93,417500.0,31.0715,31.0917,31.0512,31.0647,417500.0
2011-02-01 13:05:00,45.93,45.93,45.86,45.88,238500.0,31.0647,31.0647,31.0173,31.0309,238500.0
2011-02-01 13:10:00,45.88,45.92,45.86,45.86,217000.0,31.0309,31.0579,31.0173,31.0173,217000.0
2011-02-01 13:15:00,45.86,45.95,45.86,45.94,219600.0,31.0173,31.0782,31.0173,31.0715,219600.0
2011-02-01 13:20:00,45.93,45.97,45.89,45.97,305600.0,31.0647,31.0917,31.0376,31.0917,305600.0
2011-02-01 13:25:00,45.97,45.99,45.94,45.95,186500.0,31.0917,31.1053,31.0715,31.0782,186500.0
2011-02-01 13:30:00,45.94,46.0,45.94,45.99,313100.0,31.0715,31.112,31.0715,31.1053,313100.0
2011-02-01 13:35:00,45.99,46.0,45.93,45.93,205200.0,31.1053,31.112,31.0647,31.0647,205200.0
2011-02-01 13:40:00,45.93,45.96,45.91,45.93,206800.0,31.0647,31.085,31.0512,31.0647,206800.0
2011-02-01 13:45:00,45.93,45.96,45.92,45.96,160600.0,31.0647,31.085,31.0579,31.085,160600.0
2011-02-01 13:50:00,45.96,45.97,45.92,45.93,108000.0,31.085,31.0917,31.0579,31.0647,108000.0
2011-02-01 13:55:00,45.94,45.94,45.89,45.9,174500.0,31.0715,31.0715,31.0376,31.0444,174500.0
2011-02-01 14:00:00,45.89,45.94,45.89,45.94,268200.0,31.0376,31.0715,31.0376,31.0715,268200.0
2011-02-01 14:05:00,45.94,45.95,45.92,45.92,120500.0,31.0715,31.0782,31.0579,31.0579,120500.0
2011-02-01 14:10:00,45.92,45.94,45.91,45.94,115200.0,31.0579,31.0715,31.0512,31.0715,115200.0
2011-02-01 14:15:00,45.94,45.97,45.91,45.93,136400.0,31.0715,31.0917,31.0512,31.0647,136400.0
2011-02-01 14:20:00,45.92,45.93,45.85,45.86,154500.0,31.0579,31.0647,31.0106,31.0173,154500.0
2011-02-01 14:25:00,45.86,45.91,45.84,45.87,258900.0,31.0173,31.0512,31.0038,31.0241,258900.0
2011-02-01 14:30:00,45.88,45.91,45.86,45.88,142000.0,31.0309,31.0512,31.0173,31.0309,142000.0
2011-02-01 14:35:00,45.88,45.88,45.78,45.78,375000.0,31.0309,31.0309,30.9632,30.9632,375000.0
2011-02-01 14:40:00,45.79,45.84,45.78,45.8,532000.0,30.97,31.0038,30.9632,30.9768,532000.0
2011-02-01 14:45:00,45.8,45.82,45.76,45.76,213200.0,30.9768,30.9903,30.9497,30.9497,213200.0
2011-02-01 14:50:00,45.77,45.77,45.73,45.76,182300.0,30.9565,30.9565,30.9294,30.9497,182300.0
2011-02-01 14:55:00,45.76,45.83,45.74,45.82,317100.0,30.9497,30.9971,30.9362,30.9903,317100.0
2011-02-01 15:00:00,45.83,45.88,45.79,45.88,251300.0,30.9971,31.0309,30.97,31.0309,251300.0
2011-02-01 15:05:00,45.87,45.88,45.77,45.79,463000.0,31.0241,31.0309,30.9565,30.97,463000.0
2011-02-01 15:10:00,45.79,45.8,45.75,45.79,178900.0,30.97,30.9768,30.9429,30.97,178900.0
2011-02-01 15:15:00,45.8,45.87,45.76,45.86,225500.0,30.9768,31.0241,30.9497,31.0173,225500.0
2011-02-01 15:20:00,45.87,45.91,45.84,45.89,229100.0,31.0241,31.0512,31.0038,31.0376,229100.0
2011-02-01 15:25:00,45.89,45.91,45.85,45.89,265700.0,31.0376,31.0512,31.0106,31.0376,265700.0
2011-02-01 15:30:00,45.9,45.92,45.86,45.92,303000.0,31.0444,31.0579,31.0173,31.0579,303000.0
2011-02-01 15:35:00,45.92,45.95,45.89,45.92,617300.0,31.0579,31.0782,31.0376,31.0579,617300.0
2011-02-01 15:40:00,45.92,45.93,45.88,45.92,472600.0,31.0579,31.0647,31.0309,31.0579,472600.0
2011-02-01 15:45:00,45.92,45.97,45.9,45.93,537100.0,31.0579,31.0917,31.0444,31.0647,537100.0
2011-02-01 15:50:00,45.93,45.96,45.87,45.88,772100.0,31.0647,31.085,31.0241,31.0309,772100.0
2011-02-01 15:55:00,45.88,45.92,45.87,45.9,1291900.0,31.0309,31.0579,31.0241,31.0444,1291900.0
2011-02-02 09:30:00,45.79,45.89,45.67,45.77,599400.0,30.97,31.0376,30.8888,30.9565,599400.0
2011-02-02 09:35:00,45.77,45.9,45.75,45.81,466600.0,30.9565,31.0444,30.9429,30.9835,466600.0
2011-02-02 09:40:00,45.82,45.83,45.72,45.82,572000.0,30.9903,30.9971,30.9227,30.9903,572000.0
2011-02-02 09:45:00,45.81,45.84,45.77,45.8,638000.0,30.9835,31.0038,30.9565,30.9768,638000.0
2011-02-02 09:50:00,45.8,45.97,45.8,45.97,567700.0,30.9768,31.0917,30.9768,31.0917,567700.0
2011-02-02 09:55:00,45.97,45.98,45.86,45.89,471300.0,31.0917,31.0985,31.0173,31.0376,471300.0
2011-02-02 10:00:00,45.89,45.89,45.7,45.75,528500.0,31.0376,31.0376,30.9091,30.9429,528500.0
2011-02-02 10:05:00,45.75,45.78,45.6,45.64,469000.0,30.9429,30.9632,30.8415,30.8685,469000.0
2011-02-02 10:10:00,45.64,45.7,45.64,45.68,333300.0,30.8685,30.9091,30.8685,30.8956,333300.0
2011-02-02 10:15:00,45.67,45.68,45.64,45.66,410000.0,30.8888,30.8956,30.8685,30.8821,410000.0
2011-02-02 10:20:00,45.65,45.69,45.6,45.6,426200.0,30.8753,30.9024,30.8415,30.8415,426200.0
2011-02-02 10:25:00,45.6,45.62,45.53,45.58,547800.0,30.8415,30.855,30.7941,30.828,547800.0
2011-02-02 10:30:00,45.57,45.65,45.55,45.6,467700.0,30.8212,30.8753,30.8077,30.8415,467700.0
2011-02-02 10:35:00,45.6,45.62,45.53,45.53,223700.0,30.8415,30.855,30.7941,30.7941,223700.0
2011-02-02 10:40:00,45.53,45.55,45.45,45.49,339400.0,30.7941,30.8077,30.74,30.7671,339400.0
2011-02-02 10:45:00,45.49,45.54,45.44,45.54,328000.0,30.7671,30.8009,30.7333,30.8009,328000.0
2011-02-02 10:50:00,45.54,45.61,45.54,45.59,285300.0,30.8009,30.8483,30.8009,30.8347,285300.0
2011-02-02 10:55:00,45.59,45.65,45.59,45.63,198200.0,30.8347,30.8753,30.8347,30.8618,198200.0
2011-02-02 11:00:00,45.62,45.63,45.57,45.58,342700.0,30.855,30.8618,30.8212,30.828,342700.0
2011-02-02 11:05:00,45.57,45.59,45.54,45.55,267600.0,30.8212,30.8347,30.8009,30.8077,267600.0
2011-02-02 11:10:00,45.55,45.55,45.47,45.5,241100.0,30.8077,30.8077,30.7536,30.7739,241100.0
2011-02-02 11:15:00,45.51,45.53,45.48,45.49,168100.0,30.7806,30.7941,30.7603,30.7671,168100.0
2011-02-02 11:20:00,45.49,45.56,45.48,45.55,245900.0,30.7671,30.8144,30.7603,30.8077,245900.0
2011-02-02 11:25:00,45.55,45.56,45.48,45.51,262800.0,30.8077,30.8144,30.7603,30.7806,262800.0
2011-02-02 11:30:00,45.51,45.51,45.48,45.49,178500.0,30.7806,30.7806,30.7603,30.7671,178500.0
2011-02-02 11:35:00,45.49,45.52,45.48,45.51,363200.0,30.7671,30.7874,30.7603,30.7806,363200.0
2011-02-02 11:40:00,45.51,45.54,45.5,45.52,182000.0,30.7806,30.8009,30.7739,30.7874,182000.0
2011-02-02 11:45:00,45.51,45.56,45.48,45.56,225800.0,30.7806,30.8144,30.7603,30.8144,225800.0
2011-02-02 11:50:00,45.56,45.57,45.48,45.51,239500.0,30.8144,30.8212,30.7603,30.7806,239500.0
2011-02-02 11:55:00,45.5,45.58,45.49,45.58,142900.0,30.7739,30.828,30.7671,30.828,142900.0
2011-02-02 12:00:00,45.58,45.6,45.54,45.57,173700.0,30.828,30.8415,30.8009,30.8212,173700.0
2011-02-02 12:05:00,45.57,45.62,45.57,45.62,130000.0,30.8212,30.855,30.8212,30.855,130000.0
2011-02-02 12:10:00,45.61,45.64,45.61,45.64,97500.0,30.8483,30.8685,30.8483,30.8685,97500.0
2011-02-02 12:15:00,45.64,45.66,45.63,45.65,233400.0,30.8685,30.8821,30.8618,30.8753,233400.0
2011-02-02 12:20:00,45.64,45.65,45.56,45.58,162100.0,30.8685,30.8753,30.8144,30.828,162100.0
2011-02-02 12:25:00,45.58,45.63,45.58,45.62,119100.0,30.828,30.8618,30.828,30.855,119100.0
2011-02-02 12:30:00,45.61,45.69,45.61,45.68,126700.0,30.8483,30.9024,30.8483,30.8956,126700.0
2011-02-02 12:35:00,45.68,45.7,45.67,45.7,127500.0,30.8956,30.9091,30.8888,30.9091,127500.0
2011-02-02 12:40:00,45.7,45.72,45.7,45.72,131600.0,30.9091,30.9227,30.9091,30.9227,131600.0
2011-02-02 12:45:00,45.72,45.79,45.72,45.79,183700.0,30.9227,30.97,30.9227,30.97,183700.0
2011-02-02 12:50:00,45.79,45.81,45.73,45.75,238500.0,30.97,30.9835,30.9294,30.9429,238500.0
2011-02-02 12:55:00,45.75,45.83,45.74,45.81,283700.0,30.9429,30.9971,30.9362,30.9835,283700.0
2011-02-02 13:00:00,45.81,45.82,45.77,45.8,205700.0,30.9835,30.9903,30.9565,30.9768,205700.0
2011-02-02 13:05:00,45.8,45.82,45.79,45.8,348500.0,30.9768,30.9903,30.97,30.9768,348500.0
2011-02-02 13:10:00,45.81,45.82,45.73,45.74,235500.0,30.9835,30.9903,30.9294,30.9362,235500.0
2011-02-02 13:15:00,45.74,45.76,45.69,45.7,296300.0,30.9362,30.9497,30.9024,30.9091,296300.0
2011-02-02 13:20:00,45.69,45.78,45.69,45.75,163100.0,30.9024,30.9632,30.9024,30.9429,163100.0
2011-02-02 13:25:00,45.75,45.76,45.69,45.71,145100.0,30.9429,30.9497,30.9024,30.9159,145100.0
2011-02-02 13:30:00,45.72,45.74,45.7,45.71,73500.0,30.9227,30.9362,30.9091,30.9159,73500.0
2011-02-02 13:35:00,45.71,45.71,45.66,45.66,122500.0,30.9159,30.9159,30.8821,30.8821,122500.0
2011-02-02 13:40:00,45.66,45.68,45.6,45.6,230400.0,30.8821,30.8956,30.8415,30.8415,230400.0
2011-02-02 13:45:00,45.6,45.67,45.6,45.67,102600.0,30.8415,30.8888,30.8415,30.8888,102600.0
2011-02-02 13:50:00,45.67,45.7,45.65,45.68,122200.0,30.8888,30.9091,30.8753,30.8956,122200.0
2011-02-02 13:55:00,45.68,45.71,45.67,45.71,332100.0,30.8956,30.9159,30.8888,30.9159,332100.0
2011-02-02 14:00:00,45.7,45.71,45.65,45.65,136800.0,30.9091,30.9159,30.8753,30.8753,136800.0
2011-02-02 14:05:00,45.66,45.68,45.61,45.67,153300.0,30.8821,30.8956,30.8483,30.8888,153300.0
2011-02-02 14:10:00,45.66,45.71,45.65,45.68,184800.0,30.8821,30.9159,30.8753,30.8956,184800.0
2011-02-02 14:15:00,45.68,45.7,45.62,45.62,214000.0,30.8956,30.9091,30.855,30.855,214000.0
2011-02-02 14:20:00,45.62,45.63,45.57,45.59,285800.0,30.855,30.8618,30.8212,30.8347,285800.0
2011-02-02 14:25:00,45.59,45.61,45.58,45.6,149800.0,30.8347,30.8483,30.828,30.8415,149800.0
2011-02-02 14:30:00,45.6,45.6,45.56,45.58,127900.0,30.8415,30.8415,30.8144,30.828,127900.0
2011-02-02 14:35:00,45.58,45.6,45.55,45.55,107400.0,30.828,30.8415,30.8077,30.8077,107400.0
2011-02-02 14:40:00,45.56,45.56,45.51,45.54,213200.0,30.8144,30.8144,30.7806,30.8009,213200.0
2011-02-02 14:45:00,45.54,45.54,45.51,45.52,158500.0,30.8009,30.8009,30.7806,30.7874,158500.0
2011-02-02 14:50:00,45.53,45.61,45.52,45.61,306000.0,30.7941,30.8483,30.7874,30.8483,306000.0
2011-02-02 14:55:00,45.61,45.65,45.6,45.62,311900.0,30.8483,30.8753,30.8415,30.855,311900.0
2011-02-02 15:00:00,45.61,45.68,45.59,45.65,237500.0,30.8483,30.8956,30.8347,30.8753,237500.0
2011-02-02 15:05:00,45.65,45.69,45.63,45.66,274400.0,30.8753,30.9024,30.8618,30.8821,274400.0
2011-02-02 15:10:00,45.66,45.67,45.61,45.67,240900.0,30.8821,30.8888,30.8483,30.8888,240900.0
2011-02-02 15:15:00,45.67,45.68,45.65,45.65,198100.0,30.8888,30.8956,30.8753,30.8753,198100.0
2011-02-02 15:20:00,45.66,45.68,45.6,45.6,309400.0,30.8821,30.8956,30.8415,30.8415,309400.0
2011-02-02 15:25:00,45.6,45.6,45.45,45.47,429600.0,30.8415,30.8415,30.74,30.7536,429600.0
2011-02-02 15:30:00,45.46,45.48,45.35,45.35,887500.0,30.7468,30.7603,30.6724,30.6724,887500.0
2011-02-02 15:35:00,45.35,45.49,45.34,45.48,573700.0,30.6724,30.7671,30.6656,30.7603,573700.0
2011-02-02 15:40:00,45.48,45.54,45.47,45.54,300900.0,30.7603,30.8009,30.7536,30.8009,300900.0
2011-02-02 15:45:00,45.54,45.58,45.52,45.55,332400.0,30.8009,30.828,30.7874,30.8077,332400.0
2011-02-02 15:50:00,45.54,45.55,45.49,45.5,551900.0,30.8009,30.8077,30.7671,30.7739,551900.0
2011-02-02 15:55:00,45.5,45.51,45.44,45.45,865500.0,30.7739,30.7806,30.7333,30.74,865500.0
2011-02-03 09:30:00,45.48,45.5,45.37,45.4,505600.0,30.7603,30.7739,30.6859,30.7062,505600.0
2011-02-03 09:35:00,45.4,45.75,45.29,45.32,774900.0,30.7062,30.9429,30.6318,30.6521,774900.0
2011-02-03 09:40:00,45.33,45.35,45.14,45.18,563600.0,30.6589,30.6724,30.5304,30.5574,563600.0
2011-02-03 09:45:00,45.18,45.27,45.15,45.27,542800.0,30.5574,30.6183,30.5371,30.6183,542800.0
2011-02-03 09:50:00,45.27,45.3,45.15,45.16,507500.0,30.6183,30.6386,30.5371,30.5439,507500.0
2011-02-03 09:55:00,45.16,45.26,45.11,45.24,485500.0,30.5439,30.6115,30.5101,30.598,485500.0
2011-02-03 10:00:00,45.24,45.26,45.1,45.14,591000.0,30.598,30.6115,30.5033,30.5304,591000.0
2011-02-03 10:05:00,45.13,45.13,44.86,44.94,1203600.0,30.5236,30.5236,30.341,30.3951,1203600.0
2011-02-03 10:10:00,44.93,45.01,44.9,44.92,871500.0,30.3883,30.4424,30.368,30.3816,871500.0
2011-02-03 10:15:00,44.91,44.94,44.84,44.92,609400.0,30.3748,30.3951,30.3275,30.3816,609400.0
2011-02-03 10:20:00,44.91,45.06,44.91,45.05,471100.0,30.3748,30.4763,30.3748,30.4695,471100.0
2011-02-03 10:25:00,45.04,45.18,45.02,45.17,373600.0,30.4627,30.5574,30.4492,30.5507,373600.0
2011-02-03 10:30:00,45.17,45.23,45.12,45.22,408300.0,30.5507,30.5912,30.5168,30.5845,408300.0
2011-02-03 10:35:00,45.22,45.29,45.14,45.28,404500.0,30.5845,30.6318,30.5304,30.6251,404500.0
2011-02-03 10:40:00,45.28,45.28,45.23,45.26,220200.0,30.6251,30.6251,30.5912,30.6115,220200.0
2011-02-03 10:45:00,45.26,45.3,45.24,45.27,218300.0,30.6115,30.6386,30.598,30.6183,218300.0
2011-02-03 10:50:00,45.27,45.29,45.22,45.26,221600.0,30.6183,30.6318,30.5845,30.6115,221600.0
2011-02-03 10:55:00,45.25,45.25,45.2,45.2,139000.0,30.6048,30.6048,30.571,30.571,139000.0
2011-02-03 11:00:00,45.21,45.22,45.1,45.13,201800.0,30.5777,30.5845,30.5033,30.5236,201800.0
2011-02-03 11:05:00,45.13,45.17,45.09,45.11,305500.0,30.5236,30.5507,30.4966,30.5101,305500.0
2011-02-03 11:10:00,45.12,45.14,45.09,45.1,319100.0,30.5168,30.5304,30.4966,30.5033,319100.0
2011-02-03 11:15:00,45.1,45.13,45.04,45.12,270000.0,30.5033,30.5236,30.4627,30.5168,270000.0
2011-02-03 11:20:00,45.13,45.2,45.11,45.18,159300.0,30.5236,30.571,30.5101,30.5574,159300.0
2011-02-03 11:25:00,45.18,45.2,45.13,45.19,128400.0,30.5574,30.571,30.5236,30.5642,128400.0
2011-02-03 11:30:00,45.19,45.24,45.18,45.22,115600.0,30.5642,30.598,30.5574,30.5845,115600.0
2011-02-03 11:35:00,45.23,45.26,45.19,45.25,222100.0,30.5912,30.6115,30.5642,30.6048,222100.0
2011-02-03 11:40:00,45.24,45.25,45.17,45.25,225200.0,30.598,30.6048,30.5507,30.6048,225200.0
2011-02-03 11:45:00,45.25,45.3,45.21,45.22,159000.0,30.6048,30.6386,30.5777,30.5845,159000.0
2011-02-03 11:50:00,45.21,45.29,45.21,45.24,117700.0,30.5777,30.6318,30.5777,30.598,117700.0
2011-02-03 11:55:00,45.24,45.28,45.23,45.26,153300.0,30.598,30.6251,30.5912,30.6115,153300.0
2011-02-03 12:00:00,45.26,45.29,45.22,45.26,141900.0,30.6115,30.6318,30.5845,30.6115,141900.0
2011-02-03 12:05:00,45.27,45.28,45.16,45.17,208700.0,30.6183,30.6251,30.5439,30.5507,208700.0
2011-02-03 12:10:00,45.18,45.25,45.17,45.24,65000.0,30.5574,30.6048,30.5507,30.598,65000.0
2011-02-03 12:15:00,45.24,45.29,45.23,45.28,86500.0,30.598,30.6318,30.5912,30.6251,86500.0
2011-02-03 12:20:00,45.29,45.3,45.26,45.28,93600.0,30.6318,30.6386,30.6115,30.6251,93600.0
2011-02-03 12:25:00,45.27,45.28,45.24,45.28,62900.0,30.6183,30.6251,30.598,30.6251,62900.0
2011-02-03 12:30:00,45.28,45.28,45.25,45.25,98400.0,30.6251,30.6251,30.6048,30.6048,98400.0
2011-02-03 12:35:00,45.25,45.27,45.25,45.27,55400.0,30.6048,30.6183,30.6048,30.6183,55400.0
2011-02-03 12:40:00,45.27,45.27,45.22,45.26,83400.0,30.6183,30.6183,30.5845,30.6115,83400.0
2011-02-03 12:45:00,45.25,45.27,45.2,45.23,97900.0,30.6048,30.6183,30.571,30.5912,97900.0
2011-02-03 12:50:00,45.23,45.27,45.21,45.27,100100.0,30.5912,30.6183,30.5777,30.6183,100100.0
2011-02-03 12:55:00,45.27,45.28,45.24,45.26,172200.0,30.6183,30.6251,30.598,30.6115,172200.0
2011-02-03 13:00:00,45.27,45.27,45.2,45.22,118400.0,30.6183,30.6183,30.571,30.5845,118400.0
2011-02-03 13:05:00,45.23,45.26,45.2,45.24,154400.0,30.5912,30.6115,30.571,30.598,154400.0
2011-02-03 13:10:00,45.24,45.27,45.22,45.23,110900.0,30.598,30.6183,30.5845,30.5912,110900.0
2011-02-03 13:15:00,45.23,45.24,45.16,45.19,128500.0,30.5912,30.598,30.5439,30.5642,128500.0
2011-02-03 13:20:00,45.19,45.25,45.18,45.24,72600.0,30.5642,30.6048,30.5574,30.598,72600.0
2011-02-03 13:25:00,45.24,45.25,45.2,45.21,96400.0,30.598,30.6048,30.571,30.5777,96400.0
2011-02-03 13:30:00,45.21,45.22,45.14,45.15,157900.0,30.5777,30.5845,30.5304,30.5371,157900.0
2011-02-03 13:35:00,45.16,45.16,45.12,45.13,68500.0,30.5439,30.5439,30.5168,30.5236,68500.0
2011-02-03 13:40:00,45.13,45.13,45.05,45.11,238600.0,30.5236,30.5236,30.4695,30.5101,238600.0
2011-02-03 13:45:00,45.11,45.11,45.06,45.08,167500.0,30.5101,30.5101,30.4763,30.4898,167500.0
2011-02-03 13:50:00,45.09,45.12,45.05,45.1,184700.0,30.4966,30.5168,30.4695,30.5033,184700.0
2011-02-03 13:55:00,45.1,45.11,45.06,45.1,209700.0,30.5033,30.5101,30.4763,30.5033,209700.0
2011-02-03 14:00:00,45.1,45.13,45.07,45.12,321000.0,30.5033,30.5236,30.483,30.5168,321000.0
2011-02-03 14:05:00,45.11,45.18,45.08,45.17,249800.0,30.5101,30.5574,30.4898,30.5507,249800.0
2011-02-03 14:10:00,45.18,45.18,45.14,45.18,366800.0,30.5574,30.5574,30.5304,30.5574,366800.0
2011-02-03 14:15:00,45.17,45.25,45.13,45.2,286900.0,30.5507,30.6048,30.5236,30.571,286900.0
2011-02-03 14:20:00,45.2,45.25,45.19,45.19,206300.0,30.571,30.6048,30.5642,30.5642,206300.0
2011-02-03 14:25:00,45.2,45.23,45.15,45.23,347900.0,30.571,30.5912,30.5371,30.5912,347900.0
2011-02-03 14:30:00,45.22,45.23,45.17,45.21,180700.0,30.5845,30.5912,30.5507,30.5777,180700.0
2011-02-03 14:35:00,45.21,45.23,45.18,45.19,120300.0,30.5777,30.5912,30.5574,30.5642,120300.0
2011-02-03 14:40:00,45.19,45.21,45.18,45.2,187100.0,30.5642,30.5777,30.5574,30.571,187100.0
2011-02-03 14:45:00,45.2,45.27,45.19,45.27,155200.0,30.571,30.6183,30.5642,30.6183,155200.0
2011-02-03 14:50:00,45.26,45.33,45.24,45.29,181700.0,30.6115,30.6589,30.598,30.6318,181700.0
2011-02-03 14:55:00,45.3,45.35,45.28,45.33,249400.0,30.6386,30.6724,30.6251,30.6589,249400.0
2011-02-03 15:00:00,45.33,45.39,45.32,45.38,241300.0,30.6589,30.6995,30.6521,30.6927,241300.0
2011-02-03 15:05:00,45.38,45.48,45.37,45.45,756900.0,30.6927,30.7603,30.6859,30.74,756900.0
2011-02-03 15:10:00,45.44,45.46,45.39,45.45,359700.0,30.7333,30.7468,30.6995,30.74,359700.0
2011-02-03 15:15:00,45.44,45.46,45.42,45.45,180800.0,30.7333,30.7468,30.7197,30.74,180800.0
2011-02-03 15:20:00,45.45,45.47,45.41,45.42,201100.0,30.74,30.7536,30.713,30.7197,201100.0
2011-02-03 15:25:00,45.42,45.48,45.42,45.47,198400.0,30.7197,30.7603,30.7197,30.7536,198400.0
2011-02-03 15:30:00,45.47,45.5,45.46,45.49,226600.0,30.7536,30.7739,30.7468,30.7671,226600.0
2011-02-03 15:35:00,45.49,45.54,45.47,45.53,290500.0,30.7671,30.8009,30.7536,30.7941,290500.0
2011-02-03 15:40:00,45.53,45.57,45.52,45.54,381200.0,30.7941,30.8212,30.7874,30.8009,381200.0
2011-02-03 15:45:00,45.55,45.56,45.51,45.54,380700.0,30.8077,30.8144,30.7806,30.8009,380700.0
2011-02-03 15:50:00,45.54,45.55,45.49,45.53,498100.0,30.8009,30.8077,30.7671,30.7941,498100.0
2011-02-03 15:55:00,45.53,45.54,45.46,45.48,695300.0,30.7941,30.8009,30.7468,30.7603,695300.0
2011-02-04 09:30:00,45.02,45.17,44.91,45.04,1362400.0,30.4492,30.5507,30.3748,30.4627,1362400.0
2011-02-04 09:35:00,45.04,45.05,44.79,44.87,1412100.0,30.4627,30.4695,30.2936,30.3478,1412100.0
2011-02-04 09:40:00,44.87,45.14,44.85,44.98,1054000.0,30.3478,30.5304,30.3342,30.4222,1054000.0
2011-02-04 09:45:00,44.98,44.98,44.76,44.81,948100.0,30.4222,30.4222,30.2734,30.3072,948100.0
2011-02-04 09:50:00,44.81,44.88,44.76,44.82,702500.0,30.3072,30.3545,30.2734,30.3139,702500.0
2011-02-04 09:55:00,44.83,44.98,44.8,44.91,635900.0,30.3207,30.4222,30.3004,30.3748,635900.0
2011-02-04 10:00:00,44.9,44.93,44.85,44.85,298000.0,30.368,30.3883,30.3342,30.3342,298000.0
2011-02-04 10:05:00,44.86,44.9,44.8,44.81,328900.0,30.341,30.368,30.3004,30.3072,328900.0
2011-02-04 10:10:00,44.81,44.9,44.77,44.77,457900.0,30.3072,30.368,30.2801,30.2801,457900.0
2011-02-04 10:15:00,44.77,44.94,44.73,44.94,560100.0,30.2801,30.3951,30.2531,30.3951,560100.0
2011-02-04 10:20:00,44.94,44.96,44.88,44.93,657900.0,30.3951,30.4086,30.3545,30.3883,657900.0
2011-02-04 10:25:00,44.93,44.94,44.78,44.83,697800.0,30.3883,30.3951,30.2869,30.3207,697800.0
2011-02-04 10:30:00,44.83,44.84,44.74,44.8,599600.0,30.3207,30.3275,30.2598,30.3004,599600.0
2011-02-04 10:35:00,44.8,44.82,44.72,44.73,293100.0,30.3004,30.3139,30.2463,30.2531,293100.0
2011-02-04 10:40:00,44.73,44.75,44.62,44.63,776800.0,30.2531,30.2666,30.1787,30.1854,776800.0
2011-02-04 10:45:00,44.63,44.67,44.57,44.67,933200.0,30.1854,30.2125,30.1449,30.2125,933200.0
2011-02-04 10:50:00,44.67,44.74,44.6,44.61,964600.0,30.2125,30.2598,30.1651,30.1719,964600.0
2011-02-04 10:55:00,44.6,44.67,44.57,44.65,596100.0,30.1651,30.2125,30.1449,30.199,596100.0
2011-02-04 11:00:00,44.65,44.72,44.55,44.55,443100.0,30.199,30.2463,30.1313,30.1313,443100.0
2011-02-04 11:05:00,44.56,44.63,44.53,44.53,542900.0,30.1381,30.1854,30.1178,30.1178,542900.0
2011-02-04 11:10:00,44.53,44.57,44.5,44.51,682000.0,30.1178,30.1449,30.0975,30.1043,682000.0
2011-02-04 11:15:00,44.51,44.62,44.51,44.59,306600.0,30.1043,30.1787,30.1043,30.1584,306600.0
2011-02-04 11:20:00,44.58,44.63,44.56,44.61,457700.0,30.1516,30.1854,30.1381,30.1719,457700.0
2011-02-04 11:25:00,44.62,44.66,44.57,44.66,290800.0,30.1787,30.2057,30.1449,30.2057,290800.0
2011-02-04 11:30:00,44.66,44.8,44.66,44.78,548400.0,30.2057,30.3004,30.2057,30.2869,548400.0
2011-02-04 11:35:00,44.79,44.82,44.7,44.71,459700.0,30.2936,30.3139,30.2328,30.2395,459700.0
2011-02-04 11:40:00,44.71,44.72,44.59,44.6,370100.0,30.2395,30.2463,30.1584,30.1651,370100.0
2011-02-04 11:45:00,44.6,44.64,44.54,44.63,295600.0,30.1651,30.1922,30.1246,30.1854,295600.0
2011-02-04 11:50:00,44.62,44.68,44.62,44.67,215200.0,30.1787,30.2193,30.1787,30.2125,215200.0
2011-02-04 11:55:00,44.68,44.71,44.65,44.65,249100.0,30.2193,30.2395,30.199,30.199,249100.0
2011-02-04 12:00:00,44.66,44.66,44.6,44.6,164600.0,30.2057,30.2057,30.1651,30.1651,164600.0
2011-02-04 12:05:00,44.61,44.63,44.6,44.62,103800.0,30.1719,30.1854,30.1651,30.1787,103800.0
2011-02-04 12:10:00,44.62,44.64,44.57,44.58,156100.0,30.1787,30.1922,30.1449,30.1516,156100.0
2011-02-04 12:15:00,44.58,44.63,44.55,44.63,290100.0,30.1516,30.1854,30.1313,30.1854,290100.0
2011-02-04 12:20:00,44.62,44.72,44.62,44.69,218500.0,30.1787,30.2463,30.1787,30.226,218500.0
2011-02-04 12:25:00,44.7,44.71,44.66,44.69,208000.0,30.2328,30.2395,30.2057,30.226,208000.0
2011-02-04 12:30:00,44.7,44.71,44.64,44.68,165100.0,30.2328,30.2395,30.1922,30.2193,165100.0
2011-02-04 12:35:00,44.68,44.71,44.65,44.7,127800.0,30.2193,30.2395,30.199,30.2328,127800.0
2011-02-04 12:40:00,44.7,44.73,44.69,44.71,287600.0,30.2328,30.2531,30.226,30.2395,287600.0
2011-02-04 12:45:00,44.71,44.72,44.64,44.66,349300.0,30.2395,30.2463,30.1922,30.2057,349300.0
2011-02-04 12:50:00,44.67,44.71,44.66,44.71,276200.0,30.2125,30.2395,30.2057,30.2395,276200.0
2011-02-04 12:55:00,44.71,44.71,44.68,44.69,97500.0,30.2395,30.2395,30.2193,30.226,97500.0
2011-02-04 13:00:00,44.69,44.71,44.66,44.7,236800.0,30.226,30.2395,30.2057,30.2328,236800.0
2011-02-04 13:05:00,44.71,44.71,44.68,44.7,176600.0,30.2395,30.2395,30.2193,30.2328,176600.0
2011-02-04 13:10:00,44.7,44.71,44.59,44.59,713900.0,30.2328,30.2395,30.1584,30.1584,713900.0
2011-02-04 13:15:00,44.59,44.64,44.58,44.61,252800.0,30.1584,30.1922,30.1516,30.1719,252800.0
2011-02-04 13:20:00,44.61,44.63,44.59,44.6,251300.0,30.1719,30.1854,30.1584,30.1651,251300.0
2011-02-04 13:25:00,44.6,44.63,44.58,44.6,235800.0,30.1651,30.1854,30.1516,30.1651,235800.0
2011-02-04 13:30:00,44.6,44.61,44.56,44.6,224500.0,30.1651,30.1719,30.1381,30.1651,224500.0
2011-02-04 13:35:00,44.59,44.61,44.56,44.56,192200.0,30.1584,30.1719,30.1381,30.1381,192200.0
2011-02-04 13:40:00,44.56,44.58,44.47,44.47,496200.0,30.1381,30.1516,30.0772,30.0772,496200.0
2011-02-04 13:45:00,44.47,44.51,44.37,44.48,991100.0,30.0772,30.1043,30.0096,30.084,991100.0
2011-02-04 13:50:00,44.48,44.48,44.42,44.45,246000.0,30.084,30.084,30.0434,30.0637,246000.0
2011-02-04 13:55:00,44.45,44.45,44.43,44.44,181100.0,30.0637,30.0637,30.0502,30.0569,181100.0
2011-02-04 14:00:00,44.44,44.45,44.36,44.38,269800.0,30.0569,30.0637,30.0028,30.0163,269800.0
2011-02-04 14:05:00,44.38,44.41,44.35,44.4,362500.0,30.0163,30.0366,29.9961,30.0299,362500.0
2011-02-04 14:10:00,44.41,44.47,44.4,44.46,473200.0,30.0366,30.0772,30.0299,30.0705,473200.0
2011-02-04 14:15:00,44.46,44.47,44.4,44.42,383500.0,30.0705,30.0772,30.0299,30.0434,383500.0
2011-02-04 14:20:00,44.42,44.42,44.39,44.39,302300.0,30.0434,30.0434,30.0231,30.0231,302300.0
2011-02-04 14:25:00,44.39,44.45,44.39,44.43,295400.0,30.0231,30.0637,30.0231,30.0502,295400.0
2011-02-04 14:30:00,44.43,44.44,44.39,44.41,289300.0,30.0502,30.0569,30.0231,30.0366,289300.0
2011-02-04 14:35:00,44.41,44.42,44.4,44.4,192600.0,30.0366,30.0434,30.0299,30.0299,192600.0
2011-02-04 14:40:00,44.4,44.42,44.34,44.34,377300.0,30.0299,30.0434,29.9893,29.9893,377300.0
2011-02-04 14:45:00,44.35,44.38,44.33,44.35,478100.0,29.9961,30.0163,29.9825,29.9961,478100.0
2011-02-04 14:50:00,44.36,44.4,44.3,44.31,624300.0,30.0028,30.0299,29.9622,29.969,624300.0
2011-02-04 14:55:00,44.31,44.38,44.3,44.36,362600.0,29.969,30.0163,29.9622,30.0028,362600.0
2011-02-04 15:00:00,44.36,44.39,44.3,44.32,407400.0,30.0028,30.0231,29.9622,29.9758,407400.0
2011-02-04 15:05:00,44.33,44.39,44.3,44.36,274900.0,29.9825,30.0231,29.9622,30.0028,274900.0
2011-02-04 15:10:00,44.37,44.38,44.36,44.38,195800.0,30.0096,30.0163,30.0028,30.0163,195800.0
2011-02-04 15:15:00,44.38,44.5,44.37,44.49,467400.0,30.0163,30.0975,30.0096,30.0907,467400.0
2011-02-04 15:20:00,44.49,44.59,44.49,44.59,651900.0,30.0907,30.1584,30.0907,30.1584,651900.0
2011-02-04 15:25:00,44.59,44.59,44.47,44.56,465700.0,30.1584,30.1584,30.0772,30.1381,465700.0
2011-02-04 15:30:00,44.55,44.61,44.55,44.61,411200.0,30.1313,30.1719,30.1313,30.1719,411200.0
2011-02-04 15:35:00,44.6,44.61,44.54,44.58,387400.0,30.1651,30.1719,30.1246,30.1516,387400.0
2011-02-04 15:40:00,44.58,44.63,44.57,44.63,405100.0,30.1516,30.1854,30.1449,30.1854,405100.0
2011-02-04 15:45:00,44.63,44.69,44.63,44.67,759400.0,30.1854,30.226,30.1854,30.2125,759400.0
2011-02-04 15:50:00,44.68,44.68,44.59,44.59,955500.0,30.2193,30.2193,30.1584,30.1584,955500.0
2011-02-04 15:55:00,44.6,44.63,44.56,44.6,1258900.0,30.1651,30.1854,30.1381,30.1651,1258900.0
2011-02-07 09:30:00,44.78,44.8,44.65,44.73,782900.0,30.2869,30.3004,30.199,30.2531,782900.0
2011-02-07 09:35:00,44.72,44.78,44.66,44.72,610500.0,30.2463,30.2869,30.2057,30.2463,610500.0
2011-02-07 09:40:00,44.73,44.81,44.7,44.8,458400.0,30.2531,30.3072,30.2328,30.3004,458400.0
2011-02-07 09:45:00,44.8,44.97,44.78,44.96,508700.0,30.3004,30.4154,30.2869,30.4086,508700.0
2011-02-07 09:50:00,44.96,45.05,44.95,44.96,704400.0,30.4086,30.4695,30.4019,30.4086,704400.0
2011-02-07 09:55:00,44.97,45.1,44.96,45.08,724400.0,30.4154,30.5033,30.4086,30.4898,724400.0
2011-02-07 10:00:00,45.09,45.12,45.02,45.04,464200.0,30.4966,30.5168,30.4492,30.4627,464200.0
2011-02-07 10:05:00,45.03,45.06,44.97,45.01,366200.0,30.456,30.4763,30.4154,30.4424,366200.0
2011-02-07 10:10:00,45.0,45.08,45.0,45.0,330200.0,30.4357,30.4898,30.4357,30.4357,330200.0
2011-02-07 10:15:00,45.0,45.09,44.99,45.06,366100.0,30.4357,30.4966,30.4289,30.4763,366100.0
2011-02-07 10:20:00,45.06,45.18,45.05,45.15,799400.0,30.4763,30.5574,30.4695,30.5371,799400.0
2011-02-07 10:25:00,45.14,45.2,45.14,45.2,2551800.0,30.5304,30.571,30.5304,30.571,2551800.0
2011-02-07 10:30:00,45.2,45.23,45.17,45.23,386600.0,30.571,30.5912,30.5507,30.5912,386600.0
2011-02-07 10:35:00,45.23,45.24,45.2,45.23,214200.0,30.5912,30.598,30.571,30.5912,214200.0
2011-02-07 10:40:00,45.24,45.25,45.13,45.13,440600.0,30.598,30.6048,30.5236,30.5236,440600.0
2011-02-07 10:45:00,45.14,45.16,45.1,45.16,273300.0,30.5304,30.5439,30.5033,30.5439,273300.0
2011-02-07 10:50:00,45.16,45.25,45.16,45.25,458400.0,30.5439,30.6048,30.5439,30.6048,458400.0
2011-02-07 10:55:00,45.24,45.3,45.23,45.3,744600.0,30.598,30.6386,30.5912,30.6386,744600.0
2011-02-07 11:00:00,45.3,45.32,45.24,45.25,488700.0,30.6386,30.6521,30.598,30.6048,488700.0
2011-02-07 11:05:00,45.24,45.33,45.23,45.32,531200.0,30.598,30.6589,30.5912,30.6521,531200.0
2011-02-07 11:10:00,45.31,45.37,45.31,45.33,444100.0,30.6454,30.6859,30.6454,30.6589,444100.0
2011-02-07 11:15:00,45.34,45.4,45.3,45.39,883200.0,30.6656,30.7062,30.6386,30.6995,883200.0
2011-02-07 11:20:00,45.38,45.41,45.33,45.39,384700.0,30.6927,30.713,30.6589,30.6995,384700.0
2011-02-07 11:25:00,45.39,45.41,45.34,45.4,255800.0,30.6995,30.713,30.6656,30.7062,255800.0
2011-02-07 11:30:00,45.41,45.55,45.4,45.55,856500.0,30.713,30.8077,30.7062,30.8077,856500.0
2011-02-07 11:35:00,45.54,45.64,45.52,45.64,708200.0,30.8009,30.8685,30.7874,30.8685,708200.0
2011-02-07 11:40:00,45.64,45.71,45.55,45.57,1251700.0,30.8685,30.9159,30.8077,30.8212,1251700.0
2011-02-07 11:45:00,45.56,45.57,45.44,45.44,550800.0,30.8144,30.8212,30.7333,30.7333,550800.0
2011-02-07 11:50:00,45.44,45.59,45.44,45.58,376000.0,30.7333,30.8347,30.7333,30.828,376000.0
2011-02-07 11:55:00,45.58,45.59,45.53,45.53,118500.0,30.828,30.8347,30.7941,30.7941,118500.0
2011-02-07 12:00:00,45.53,45.54,45.45,45.48,357400.0,30.7941,30.8009,30.74,30.7603,357400.0
2011-02-07 12:05:00,45.48,45.55,45.48,45.55,166500.0,30.7603,30.8077,30.7603,30.8077,166500.0
2011-02-07 12:10:00,45.54,45.55,45.49,45.54,289800.0,30.8009,30.8077,30.7671,30.8009,289800.0
2011-02-07 12:15:00,45.54,45.55,45.5,45.55,203400.0,30.8009,30.8077,30.7739,30.8077,203400.0
2011-02-07 12:20:00,45.54,45.54,45.41,45.48,363900.0,30.8009,30.8009,30.713,30.7603,363900.0
2011-02-07 12:25:00,45.48,45.56,45.48,45.55,168600.0,30.7603,30.8144,30.7603,30.8077,168600.0
2011-02-07 12:30:00,45.55,45.59,45.55,45.56,151300.0,30.8077,30.8347,30.8077,30.8144,151300.0
2011-02-07 12:35:00,45.57,45.61,45.56,45.58,385200.0,30.8212,30.8483,30.8144,30.828,385200.0
2011-02-07 12:40:00,45.57,45.64,45.55,45.64,681000.0,30.8212,30.8685,30.8077,30.8685,681000.0
2011-02-07 12:45:00,45.64,45.66,45.6,45.65,297700.0,30.8685,30.8821,30.8415,30.8753,297700.0
2011-02-07 12:50:00,45.66,45.75,45.64,45.68,694500.0,30.8821,30.9429,30.8685,30.8956,694500.0
2011-02-07 12:55:00,45.69,45.7,45.64,45.66,313600.0,30.9024,30.9091,30.8685,30.8821,313600.0
2011-02-07 13:00:00,45.67,45.69,45.61,45.62,214800.0,30.8888,30.9024,30.8483,30.855,214800.0
2011-02-07 13:05:00,45.62,45.63,45.58,45.58,191400.0,30.855,30.8618,30.828,30.828,191400.0
2011-02-07 13:10:00,45.59,45.64,45.58,45.63,158200.0,30.8347,30.8685,30.828,30.8618,158200.0
2011-02-07 13:15:00,45.63,45.65,45.62,45.64,166200.0,30.8618,30.8753,30.855,30.8685,166200.0
2011-02-07 13:20:00,45.65,45.69,45.64,45.64,322400.0,30.8753,30.9024,30.8685,30.8685,322400.0
2011-02-07 13:25:00,45.65,45.67,45.61,45.61,262000.0,30.8753,30.8888,30.8483,30.8483,262000.0
2011-02-07 13:30:00,45.62,45.68,45.62,45.64,188100.0,30.855,30.8956,30.855,30.8685,188100.0
2011-02-07 13:35:00,45.64,45.64,45.57,45.6,250400.0,30.8685,30.8685,30.8212,30.8415,250400.0
2011-02-07 13:40:00,45.59,45.69,45.59,45.6,327200.0,30.8347,30.9024,30.8347,30.8415,327200.0
2011-02-07 13:45:00,45.6,45.61,45.55,45.6,190700.0,30.8415,30.8483,30.8077,30.8415,190700.0
2011-02-07 13:50:00,45.61,45.61,45.57,45.57,201300.0,30.8483,30.8483,30.8212,30.8212,201300.0
2011-02-07 13:55:00,45.57,45.62,45.57,45.61,335000.0,30.8212,30.855,30.8212,30.8483,335000.0
2011-02-07 14:00:00,45.6,45.66,45.6,45.61,221500.0,30.8415,30.8821,30.8415,30.8483,221500.0
2011-02-07 14:05:00,45.62,45.63,45.58,45.61,171600.0,30.855,30.8618,30.828,30.8483,171600.0
2011-02-07 14:10:00,45.6,45.61,45.57,45.57,285600.0,30.8415,30.8483,30.8212,30.8212,285600.0
2011-02-07 14:15:00,45.57,45.58,45.53,45.53,208800.0,30.8212,30.828,30.7941,30.7941,208800.0
2011-02-07 14:20:00,45.54,45.59,45.49,45.5,398500.0,30.8009,30.8347,30.7671,30.7739,398500.0
2011-02-07 14:25:00,45.5,45.57,45.5,45.57,234800.0,30.7739,30.8212,30.7739,30.8212,234800.0
2011-02-07 14:30:00,45.57,45.6,45.53,45.55,199200.0,30.8212,30.8415,30.7941,30.8077,199200.0
2011-02-07 14:35:00,45.55,45.57,45.53,45.54,139600.0,30.8077,30.8212,30.7941,30.8009,139600.0
2011-02-07 14:40:00,45.53,45.54,45.47,45.51,333200.0,30.7941,30.8009,30.7536,30.7806,333200.0
2011-02-07 14:45:00,45.5,45.55,45.48,45.53,245700.0,30.7739,30.8077,30.7603,30.7941,245700.0
2011-02-07 14:50:00,45.53,45.56,45.45,45.46,459000.0,30.7941,30.8144,30.74,30.7468,459000.0
2011-02-07 14:55:00,45.45,45.51,45.42,45.51,273400.0,30.74,30.7806,30.7197,30.7806,273400.0
2011-02-07 15:00:00,45.51,45.57,45.49,45.52,268500.0,30.7806,30.8212,30.7671,30.7874,268500.0
2011-02-07 15:05:00,45.52,45.54,45.5,45.52,200500.0,30.7874,30.8009,30.7739,30.7874,200500.0
2011-02-07 15:10:00,45.52,45.52,45.42,45.42,398500.0,30.7874,30.7874,30.7197,30.7197,398500.0
2011-02-07 15:15:00,45.42,45.47,45.42,45.43,254100.0,30.7197,30.7536,30.7197,30.7265,254100.0
2011-02-07 15:20:00,45.43,45.49,45.42,45.48,199200.0,30.7265,30.7671,30.7197,30.7603,199200.0
2011-02-07 15:25:00,45.49,45.6,45.48,45.58,405400.0,30.7671,30.8415,30.7603,30.828,405400.0
2011-02-07 15:30:00,45.58,45.63,45.55,45.63,305800.0,30.828,30.8618,30.8077,30.8618,305800.0
2011-02-07 15:35:00,45.63,45.63,45.51,45.55,291100.0,30.8618,30.8618,30.7806,30.8077,291100.0
2011-02-07 15:40:00,45.56,45.58,45.54,45.58,294800.0,30.8144,30.828,30.8009,30.828,294800.0
2011-02-07 15:45:00,45.58,45.63,45.58,45.63,697000.0,30.828,30.8618,30.828,30.8618,697000.0
2011-02-07 15:50:00,45.63,45.66,45.62,45.63,842100.0,30.8618,30.8821,30.855,30.8618,842100.0
2011-02-07 15:55:00,45.62,45.64,45.44,45.48,2369300.0,30.855,30.8685,30.7333,30.7603,2369300.0
2011-02-08 09:30:00,45.49,45.51,45.32,45.41,1146500.0,30.7671,30.7806,30.6521,30.713,1146500.0
2011-02-08 09:35:00,45.41,45.48,45.35,45.36,898000.0,30.713,30.7603,30.6724,30.6792,898000.0
2011-02-08 09:40:00,45.37,45.45,45.34,45.4,921400.0,30.6859,30.74,30.6656,30.7062,921400.0
2011-02-08 09:45:00,45.41,45.42,45.36,45.4,821300.0,30.713,30.7197,30.6792,30.7062,821300.0
2011-02-08 09:50:00,45.4,45.44,45.31,45.35,735100.0,30.7062,30.7333,30.6454,30.6724,735100.0
2011-02-08 09:55:00,45.34,45.38,45.31,45.36,492200.0,30.6656,30.6927,30.6454,30.6792,492200.0
2011-02-08 10:00:00,45.36,45.37,45.33,45.34,416600.0,30.6792,30.6859,30.6589,30.6656,416600.0
2011-02-08 10:05:00,45.34,45.37,45.32,45.34,313200.0,30.6656,30.6859,30.6521,30.6656,313200.0
2011-02-08 10:10:00,45.33,45.37,45.32,45.36,372200.0,30.6589,30.6859,30.6521,30.6792,372200.0
2011-02-08 10:15:00,45.36,45.46,45.35,45.44,727100.0,30.6792,30.7468,30.6724,30.7333,727100.0
2011-02-08 10:20:00,45.45,45.64,45.43,45.63,839200.0,30.74,30.8685,30.7265,30.8618,839200.0
2011-02-08 10:25:00,45.64,45.67,45.56,45.58,1008800.0,30.8685,30.8888,30.8144,30.828,1008800.0
2011-02-08 10:30:00,45.58,45.63,45.55,45.57,848100.0,30.828,30.8618,30.8077,30.8212,848100.0
2011-02-08 10:35:00,45.57,45.58,45.46,45.46,350700.0,30.8212,30.828,30.7468,30.7468,350700.0
2011-02-08 10:40:00,45.46,45.51,45.43,45.45,492600.0,30.7468,30.7806,30.7265,30.74,492600.0
2011-02-08 10:45:00,45.45,45.54,45.44,45.54,640000.0,30.74,30.8009,30.7333,30.8009,640000.0
2011-02-08 10:50:00,45.54,45.59,45.48,45.52,406000.0,30.8009,30.8347,30.7603,30.7874,406000.0
2011-02-08 10:55:00,45.52,45.6,45.51,45.6,270400.0,30.7874,30.8415,30.7806,30.8415,270400.0
2011-02-08 11:00:00,45.59,45.61,45.48,45.51,288100.0,30.8347,30.8483,30.7603,30.7806,288100.0
2011-02-08 11:05:00,45.51,45.57,45.5,45.57,261800.0,30.7806,30.8212,30.7739,30.8212,261800.0
2011-02-08 11:10:00,45.56,45.59,45.56,45.58,172500.0,30.8144,30.8347,30.8144,30.828,172500.0
2011-02-08 11:15:00,45.58,45.6,45.57,45.58,178100.0,30.828,30.8415,30.8212,30.828,178100.0
2011-02-08 11:20:00,45.58,45.65,45.56,45.64,310700.0,30.828,30.8753,30.8144,30.8685,310700.0
2011-02-08 11:25:00,45.64,45.65,45.58,45.6,261700.0,30.8685,30.8753,30.828,30.8415,261700.0
2011-02-08 11:30:00,45.6,45.65,45.59,45.62,272800.0,30.8415,30.8753,30.8347,30.855,272800.0
2011-02-08 11:35:00,45.62,45.64,45.6,45.64,242200.0,30.855,30.8685,30.8415,30.8685,242200.0
2011-02-08 11:40:00,45.64,45.65,45.56,45.61,253100.0,30.8685,30.8753,30.8144,30.8483,253100.0
2011-02-08 11:45:00,45.61,45.63,45.59,45.63,160000.0,30.8483,30.8618,30.8347,30.8618,160000.0
2011-02-08 11:50:00,45.63,45.65,45.59,45.63,222600.0,30.8618,30.8753,30.8347,30.8618,222600.0
2011-02-08 11:55:00,45.64,45.65,45.59,45.62,211400.0,30.8685,30.8753,30.8347,30.855,211400.0
2011-02-08 12:00:00,45.62,45.67,45.62,45.63,203100.0,30.855,30.8888,30.855,30.8618,203100.0
2011-02-08 12:05:00,45.63,45.64,45.58,45.59,236300.0,30.8618,30.8685,30.828,30.8347,236300.0
2011-02-08 12:10:00,45.6,45.63,45.59,45.59,132700.0,30.8415,30.8618,30.8347,30.8347,132700.0
2011-02-08 12:15:00,45.59,45.65,45.58,45.61,156700.0,30.8347,30.8753,30.828,30.8483,156700.0
2011-02-08 12:20:00,45.6,45.65,45.59,45.62,140700.0,30.8415,30.8753,30.8347,30.855,140700.0
2011-02-08 12:25:00,45.63,45.65,45.62,45.65,175800.0,30.8618,30.8753,30.855,30.8753,175800.0
2011-02-08 12:30:00,45.65,45.69,45.61,45.63,327200.0,30.8753,30.9024,30.8483,30.8618,327200.0
2011-02-08 12:35:00,45.63,45.67,45.62,45.65,240200.0,30.8618,30.8888,30.855,30.8753,240200.0
2011-02-08 12:40:00,45.64,45.68,45.62,45.64,234600.0,30.8685,30.8956,30.855,30.8685,234600.0
2011-02-08 12:45:00,45.64,45.75,45.61,45.74,697800.0,30.8685,30.9429,30.8483,30.9362,697800.0
2011-02-08 12:50:00,45.74,45.75,45.7,45.73,374900.0,30.9362,30.9429,30.9091,30.9294,374900.0
2011-02-08 12:55:00,45.73,45.73,45.66,45.67,167000.0,30.9294,30.9294,30.8821,30.8888,167000.0
2011-02-08 13:00:00,45.67,45.67,45.64,45.65,95300.0,30.8888,30.8888,30.8685,30.8753,95300.0
2011-02-08 13:05:00,45.66,45.68,45.65,45.66,90200.0,30.8821,30.8956,30.8753,30.8821,90200.0
2011-02-08 13:10:00,45.67,45.72,45.66,45.69,148100.0,30.8888,30.9227,30.8821,30.9024,148100.0
2011-02-08 13:15:00,45.7,45.7,45.66,45.67,142200.0,30.9091,30.9091,30.8821,30.8888,142200.0
2011-02-08 13:20:00,45.68,45.73,45.67,45.71,219400.0,30.8956,30.9294,30.8888,30.9159,219400.0
2011-02-08 13:25:00,45.7,45.71,45.66,45.67,79800.0,30.9091,30.9159,30.8821,30.8888,79800.0
2011-02-08 13:30:00,45.68,45.72,45.67,45.71,128700.0,30.8956,30.9227,30.8888,30.9159,128700.0
2011-02-08 13:35:00,45.71,45.73,45.66,45.73,193300.0,30.9159,30.9294,30.8821,30.9294,193300.0
2011-02-08 13:40:00,45.72,45.73,45.68,45.72,182000.0,30.9227,30.9294,30.8956,30.9227,182000.0
2011-02-08 13:45:00,45.71,45.74,45.69,45.72,313700.0,30.9159,30.9362,30.9024,30.9227,313700.0
2011-02-08 13:50:00,45.72,45.75,45.72,45.73,173600.0,30.9227,30.9429,30.9227,30.9294,173600.0
2011-02-08 13:55:00,45.73,45.74,45.69,45.73,173600.0,30.9294,30.9362,30.9024,30.9294,173600.0
2011-02-08 14:00:00,45.74,45.75,45.71,45.72,235500.0,30.9362,30.9429,30.9159,30.9227,235500.0
2011-02-08 14:05:00,45.72,45.75,45.69,45.7,211300.0,30.9227,30.9429,30.9024,30.9091,211300.0
2011-02-08 14:10:00,45.7,45.71,45.67,45.68,132000.0,30.9091,30.9159,30.8888,30.8956,132000.0
2011-02-08 14:15:00,45.69,45.69,45.66,45.69,137700.0,30.9024,30.9024,30.8821,30.9024,137700.0
2011-02-08 14:20:00,45.69,45.73,45.68,45.73,98400.0,30.9024,30.9294,30.8956,30.9294,98400.0
2011-02-08 14:25:00,45.72,45.74,45.69,45.69,202500.0,30.9227,30.9362,30.9024,30.9024,202500.0
2011-02-08 14:30:00,45.7,45.7,45.67,45.68,419300.0,30.9091,30.9091,30.8888,30.8956,419300.0
2011-02-08 14:35:00,45.68,45.73,45.67,45.7,364600.0,30.8956,30.9294,30.8888,30.9091,364600.0
2011-02-08 14:40:00,45.7,45.75,45.69,45.73,233200.0,30.9091,30.9429,30.9024,30.9294,233200.0
2011-02-08 14:45:00,45.72,45.75,45.71,45.72,195800.0,30.9227,30.9429,30.9159,30.9227,195800.0
2011-02-08 14:50:00,45.72,45.72,45.67,45.67,321500.0,30.9227,30.9227,30.8888,30.8888,321500.0
2011-02-08 14:55:00,45.67,45.71,45.65,45.71,134700.0,30.8888,30.9159,30.8753,30.9159,134700.0
2011-02-08 15:00:00,45.71,45.74,45.69,45.72,156600.0,30.9159,30.9362,30.9024,30.9227,156600.0
2011-02-08 15:05:00,45.72,45.8,45.72,45.8,190000.0,30.9227,30.9768,30.9227,30.9768,190000.0
2011-02-08 15:10:00,45.8,45.82,45.74,45.77,254200.0,30.9768,30.9903,30.9362,30.9565,254200.0
2011-02-08 15:15:00,45.77,45.8,45.76,45.78,156400.0,30.9565,30.9768,30.9497,30.9632,156400.0
2011-02-08 15:20:00,45.78,45.79,45.74,45.79,189200.0,30.9632,30.97,30.9362,30.97,189200.0
2011-02-08 15:25:00,45.79,45.81,45.72,45.74,239600.0,30.97,30.9835,30.9227,30.9362,239600.0
2011-02-08 15:30:00,45.73,45.76,45.7,45.7,460800.0,30.9294,30.9497,30.9091,30.9091,460800.0
2011-02-08 15:35:00,45.71,45.74,45.68,45.74,409700.0,30.9159,30.9362,30.8956,30.9362,409700.0
2011-02-08 15:40:00,45.74,45.75,45.7,45.7,208200.0,30.9362,30.9429,30.9091,30.9091,208200.0
2011-02-08 15:45:00,45.7,45.74,45.69,45.71,509700.0,30.9091,30.9362,30.9024,30.9159,509700.0
2011-02-08 15:50:00,45.71,45.78,45.7,45.75,604800.0,30.9159,30.9632,30.9091,30.9429,604800.0
2011-02-08 15:55:00,45.75,45.78,45.71,45.74,1027600.0,30.9429,30.9632,30.9159,30.9362,1027600.0
2011-02-09 09:30:00,45.36,45.42,45.26,45.41,961300.0,30.6792,30.7197,30.6115,30.713,961300.0
2011-02-09 09:35:00,45.41,45.5,45.4,45.49,571300.0,30.713,30.7739,30.7062,30.7671,571300.0
2011-02-09 09:40:00,45.48,45.5,45.36,45.41,497600.0,30.7603,30.7739,30.6792,30.713,497600.0
2011-02-09 09:45:00,45.41,45.44,45.34,45.38,488400.0,30.713,30.7333,30.6656,30.6927,488400.0
2011-02-09 09:50:00,45.38,45.39,45.25,45.26,424400.0,30.6927,30.6995,30.6048,30.6115,424400.0
2011-02-09 09:55:00,45.26,45.32,45.26,45.3,457900.0,30.6115,30.6521,30.6115,30.6386,457900.0
2011-02-09 10:00:00,45.3,45.43,45.3,45.42,448800.0,30.6386,30.7265,30.6386,30.7197,448800.0
2011-02-09 10:05:00,45.42,45.5,45.42,45.46,642800.0,30.7197,30.7739,30.7197,30.7468,642800.0
2011-02-09 10:10:00,45.46,45.48,45.41,45.42,266600.0,30.7468,30.7603,30.713,30.7197,266600.0
2011-02-09 10:15:00,45.42,45.43,45.35,45.41,319400.0,30.7197,30.7265,30.6724,30.713,319400.0
2011-02-09 10:20:00,45.41,45.43,45.38,45.41,255200.0,30.713,30.7265,30.6927,30.713,255200.0
2011-02-09 10:25:00,45.41,45.48,45.41,45.44,310600.0,30.713,30.7603,30.713,30.7333,310600.0
2011-02-09 10:30:00,45.43,45.46,45.39,45.42,318700.0,30.7265,30.7468,30.6995,30.7197,318700.0
2011-02-09 10:35:00,45.42,45.45,45.4,45.41,169100.0,30.7197,30.74,30.7062,30.713,169100.0
2011-02-09 10:40:00,45.41,45.47,45.4,45.42,360800.0,30.713,30.7536,30.7062,30.7197,360800.0
2011-02-09 10:45:00,45.42,45.49,45.4,45.49,263200.0,30.7197,30.7671,30.7062,30.7671,263200.0
2011-02-09 10:50:00,45.49,45.5,45.44,45.46,239300.0,30.7671,30.7739,30.7333,30.7468,239300.0
2011-02-09 10:55:00,45.46,45.48,45.43,45.46,237500.0,30.7468,30.7603,30.7265,30.7468,237500.0
2011-02-09 11:00:00,45.46,45.49,45.46,45.49,220800.0,30.7468,30.7671,30.7468,30.7671,220800.0
2011-02-09 11:05:00,45.48,45.49,45.44,45.45,115100.0,30.7603,30.7671,30.7333,30.74,115100.0
2011-02-09 11:10:00,45.45,45.48,45.41,45.41,284600.0,30.74,30.7603,30.713,30.713,284600.0
2011-02-09 11:15:00,45.41,45.41,45.3,45.33,424600.0,30.713,30.713,30.6386,30.6589,424600.0
2011-02-09 11:20:00,45.32,45.36,45.21,45.25,624000.0,30.6521,30.6792,30.5777,30.6048,624000.0
2011-02-09 11:25:00,45.26,45.26,45.15,45.19,529900.0,30.6115,30.6115,30.5371,30.5642,529900.0
2011-02-09 11:30:00,45.19,45.28,45.18,45.27,373400.0,30.5642,30.6251,30.5574,30.6183,373400.0
2011-02-09 11:35:00,45.27,45.28,45.17,45.17,273200.0,30.6183,30.6251,30.5507,30.5507,273200.0
2011-02-09 11:40:00,45.17,45.18,45.07,45.08,396000.0,30.5507,30.5574,30.483,30.4898,396000.0
2011-02-09 11:45:00,45.09,45.11,45.08,45.09,465600.0,30.4966,30.5101,30.4898,30.4966,465600.0
2011-02-09 11:50:00,45.09,45.12,45.04,45.11,391800.0,30.4966,30.5168,30.4627,30.5101,391800.0
2011-02-09 11:55:00,45.11,45.11,45.01,45.02,300900.0,30.5101,30.5101,30.4424,30.4492,300900.0
2011-02-09 12:00:00,45.02,45.03,44.95,45.0,522700.0,30.4492,30.456,30.4019,30.4357,522700.0
2011-02-09 12:05:00,45.0,45.09,44.98,45.07,452000.0,30.4357,30.4966,30.4222,30.483,452000.0
2011-02-09 12:10:00,45.07,45.09,44.98,45.01,445200.0,30.483,30.4966,30.4222,30.4424,445200.0
2011-02-09 12:15:00,45.01,45.06,44.95,44.95,349100.0,30.4424,30.4763,30.4019,30.4019,349100.0
2011-02-09 12:20:00,44.96,45.0,44.93,44.99,251000.0,30.4086,30.4357,30.3883,30.4289,251000.0
2011-02-09 12:25:00,44.98,45.03,44.95,45.02,244500.0,30.4222,30.456,30.4019,30.4492,244500.0
2011-02-09 12:30:00,45.03,45.04,45.0,45.03,188400.0,30.456,30.4627,30.4357,30.456,188400.0
2011-02-09 12:35:00,45.04,45.05,45.01,45.04,326300.0,30.4627,30.4695,30.4424,30.4627,326300.0
2011-02-09 12:40:00,45.05,45.05,45.01,45.04,173400.0,30.4695,30.4695,30.4424,30.4627,173400.0
2011-02-09 12:45:00,45.04,45.04,44.98,45.0,325100.0,30.4627,30.4627,30.4222,30.4357,325100.0
2011-02-09 12:50:00,45.0,45.0,44.97,45.0,186200.0,30.4357,30.4357,30.4154,30.4357,186200.0
2011-02-09 12:55:00,45.0,45.01,44.97,44.97,191100.0,30.4357,30.4424,30.4154,30.4154,191100.0
2011-02-09 13:00:00,44.98,45.0,44.96,44.99,277200.0,30.4222,30.4357,30.4086,30.4289,277200.0
2011-02-09 13:05:00,45.0,45.05,44.99,45.05,308800.0,30.4357,30.4695,30.4289,30.4695,308800.0
2011-02-09 13:10:00,45.05,45.05,45.0,45.0,188500.0,30.4695,30.4695,30.4357,30.4357,188500.0
2011-02-09 13:15:00,45.01,45.02,45.0,45.01,178300.0,30.4424,30.4492,30.4357,30.4424,178300.0
2011-02-09 13:20:00,45.01,45.02,44.98,45.02,235200.0,30.4424,30.4492,30.4222,30.4492,235200.0
2011-02-09 13:25:00,45.01,45.07,45.01,45.03,405600.0,30.4424,30.483,30.4424,30.456,405600.0
2011-02-09 13:30:00,45.02,45.04,45.01,45.03,168300.0,30.4492,30.4627,30.4424,30.456,168300.0
2011-02-09 13:35:00,45.03,45.04,45.01,45.04,193200.0,30.456,30.4627,30.4424,30.4627,193200.0
2011-02-09 13:40:00,45.04,45.04,44.98,44.99,279500.0,30.4627,30.4627,30.4222,30.4289,279500.0
2011-02-09 13:45:00,44.99,45.03,44.97,45.02,309000.0,30.4289,30.456,30.4154,30.4492,309000.0
2011-02-09 13:50:00,45.03,45.05,45.02,45.05,108100.0,30.456,30.4695,30.4492,30.4695,108100.0
2011-02-09 13:55:00,45.05,45.07,45.03,45.05,231200.0,30.4695,30.483,30.456,30.4695,231200.0
2011-02-09 14:00:00,45.05,45.05,44.98,45.0,287700.0,30.4695,30.4695,30.4222,30.4357,287700.0
2011-02-09 14:05:00,45.0,45.0,44.95,44.96,194900.0,30.4357,30.4357,30.4019,30.4086,194900.0
2011-02-09 14:10:00,44.97,44.97,44.95,44.96,216700.0,30.4154,30.4154,30.4019,30.4086,216700.0
2011-02-09 14:15:00,44.96,44.96,44.9,44.92,276800.0,30.4086,30.4086,30.368,30.3816,276800.0
2011-02-09 14:20:00,44.92,44.92,44.84,44.85,436500.0,30.3816,30.3816,30.3275,30.3342,436500.0
2011-02-09 14:25:00,44.85,44.88,44.82,44.88,486900.0,30.3342,30.3545,30.3139,30.3545,486900.0
2011-02-09 14:30:00,44.88,44.95,44.87,44.95,380700.0,30.3545,30.4019,30.3478,30.4019,380700.0
2011-02-09 14:35:00,44.95,44.96,44.82,44.84,298000.0,30.4019,30.4086,30.3139,30.3275,298000.0
2011-02-09 14:40:00,44.84,44.84,44.76,44.78,623200.0,30.3275,30.3275,30.2734,30.2869,623200.0
2011-02-09 14:45:00,44.78,44.79,44.74,44.79,490600.0,30.2869,30.2936,30.2598,30.2936,490600.0
2011-02-09 14:50:00,44.79,44.82,44.72,44.75,453200.0,30.2936,30.3139,30.2463,30.2666,453200.0
2011-02-09 14:55:00,44.75,44.75,44.65,44.65,449300.0,30.2666,30.2666,30.199,30.199,449300.0
2011-02-09 15:00:00,44.65,44.79,44.65,44.79,349200.0,30.199,30.2936,30.199,30.2936,349200.0
2011-02-09 15:05:00,44.79,44.84,44.78,44.79,206200.0,30.2936,30.3275,30.2869,30.2936,206200.0
2011-02-09 15:10:00,44.79,44.93,44.78,44.92,429300.0,30.2936,30.3883,30.2869,30.3816,429300.0
2011-02-09 15:15:00,44.93,44.94,44.87,44.92,329900.0,30.3883,30.3951,30.3478,30.3816,329900.0
2011-02-09 15:20:00,44.91,45.02,44.91,45.01,360700.0,30.3748,30.4492,30.3748,30.4424,360700.0
2011-02-09 15:25:00,45.01,45.01,44.95,45.0,366000.0,30.4424,30.4424,30.4019,30.4357,366000.0
2011-02-09 15:30:00,45.0,45.01,44.97,44.97,230200.0,30.4357,30.4424,30.4154,30.4154,230200.0
2011-02-09 15:35:00,44.98,45.1,44.97,45.07,507300.0,30.4222,30.5033,30.4154,30.483,507300.0
2011-02-09 15:40:00,45.06,45.13,45.06,45.1,366300.0,30.4763,30.5236,30.4763,30.5033,366300.0
2011-02-09 15:45:00,45.11,45.12,45.03,45.03,1030500.0,30.5101,30.5168,30.456,30.456,1030500.0
2011-02-09 15:50:00,45.04,45.07,45.01,45.05,938300.0,30.4627,30.483,30.4424,30.4695,938300.0
2011-02-09 15:55:00,45.06,45.11,45.05,45.11,1816700.0,30.4763,30.5101,30.4695,30.5101,1816700.0
2011-02-10 09:30:00,45.1,45.13,44.99,45.04,570300.0,30.5033,30.5236,30.4289,30.4627,570300.0
2011-02-10 09:35:00,45.04,45.3,44.96,45.25,601700.0,30.4627,30.6386,30.4086,30.6048,601700.0
2011-02-10 09:40:00,45.25,45.3,45.09,45.24,487200.0,30.6048,30.6386,30.4966,30.598,487200.0
2011-02-10 09:45:00,45.23,45.26,44.95,45.06,663400.0,30.5912,30.6115,30.4019,30.4763,663400.0
2011-02-10 09:50:00,45.06,45.18,45.02,45.13,326500.0,30.4763,30.5574,30.4492,30.5236,326500.0
2011-02-10 09:55:00,45.14,45.16,45.02,45.05,216900.0,30.5304,30.5439,30.4492,30.4695,216900.0
2011-02-10 10:00:00,45.05,45.05,44.96,45.03,447700.0,30.4695,30.4695,30.4086,30.456,447700.0
2011-02-10 10:05:00,45.03,45.16,44.99,45.13,296300.0,30.456,30.5439,30.4289,30.5236,296300.0
2011-02-10 10:10:00,45.12,45.18,45.08,45.18,341600.0,30.5168,30.5574,30.4898,30.5574,341600.0
2011-02-10 10:15:00,45.17,45.25,45.13,45.25,365900.0,30.5507,30.6048,30.5236,30.6048,365900.0
2011-02-10 10:20:00,45.25,45.28,45.19,45.19,359600.0,30.6048,30.6251,30.5642,30.5642,359600.0
2011-02-10 10:25:00,45.19,45.26,45.13,45.25,368300.0,30.5642,30.6115,30.5236,30.6048,368300.0
2011-02-10 10:30:00,45.26,45.27,45.14,45.18,345000.0,30.6115,30.6183,30.5304,30.5574,345000.0
2011-02-10 10:35:00,45.17,45.3,45.16,45.23,441400.0,30.5507,30.6386,30.5439,30.5912,441400.0
2011-02-10 10:40:00,45.24,45.28,45.21,45.26,304700.0,30.598,30.6251,30.5777,30.6115,304700.0
2011-02-10 10:45:00,45.26,45.3,45.24,45.25,245900.0,30.6115,30.6386,30.598,30.6048,245900.0
2011-02-10 10:50:00,45.25,45.28,45.21,45.24,265300.0,30.6048,30.6251,30.5777,30.598,265300.0
2011-02-10 10:55:00,45.25,45.3,45.21,45.21,210900.0,30.6048,30.6386,30.5777,30.5777,210900.0
2011-02-10 11:00:00,45.2,45.27,45.18,45.22,284600.0,30.571,30.6183,30.5574,30.5845,284600.0
2011-02-10 11:05:00,45.22,45.23,45.15,45.16,166700.0,30.5845,30.5912,30.5371,30.5439,166700.0
2011-02-10 11:10:00,45.15,45.18,45.15,45.18,142000.0,30.5371,30.5574,30.5371,30.5574,142000.0
2011-02-10 11:15:00,45.19,45.21,45.15,45.18,286900.0,30.5642,30.5777,30.5371,30.5574,286900.0
2011-02-10 11:20:00,45.19,45.22,45.16,45.2,246900.0,30.5642,30.5845,30.5439,30.571,246900.0
2011-02-10 11:25:00,45.2,45.22,45.18,45.22,220600.0,30.571,30.5845,30.5574,30.5845,220600.0
2011-02-10 11:30:00,45.22,45.24,45.16,45.19,281000.0,30.5845,30.598,30.5439,30.5642,281000.0
2011-02-10 11:35:00,45.2,45.25,45.16,45.16,199700.0,30.571,30.6048,30.5439,30.5439,199700.0
2011-02-10 11:40:00,45.16,45.2,45.1,45.11,262000.0,30.5439,30.571,30.5033,30.5101,262000.0
2011-02-10 11:45:00,45.1,45.13,45.08,45.1,226300.0,30.5033,30.5236,30.4898,30.5033,226300.0
2011-02-10 11:50:00,45.1,45.17,45.1,45.14,161600.0,30.5033,30.5507,30.5033,30.5304,161600.0
2011-02-10 11:55:00,45.15,45.18,45.12,45.17,230300.0,30.5371,30.5574,30.5168,30.5507,230300.0
2011-02-10 12:00:00,45.17,45.2,45.16,45.19,248100.0,30.5507,30.571,30.5439,30.5642,248100.0
2011-02-10 12:05:00,45.18,45.24,45.18,45.23,90800.0,30.5574,30.598,30.5574,30.5912,90800.0
2011-02-10 12:10:00,45.23,45.24,45.21,45.24,143500.0,30.5912,30.598,30.5777,30.598,143500.0
2011-02-10 12:15:00,45.23,45.24,45.15,45.18,140800.0,30.5912,30.598,30.5371,30.5574,140800.0
2011-02-10 12:20:00,45.18,45.23,45.17,45.19,140700.0,30.5574,30.5912,30.5507,30.5642,140700.0
2011-02-10 12:25:00,45.18,45.24,45.18,45.2,89500.0,30.5574,30.598,30.5574,30.571,89500.0
2011-02-10 12:30:00,45.2,45.25,45.19,45.2,182400.0,30.571,30.6048,30.5642,30.571,182400.0
2011-02-10 12:35:00,45.19,45.21,45.15,45.16,105500.0,30.5642,30.5777,30.5371,30.5439,105500.0
2011-02-10 12:40:00,45.16,45.19,45.12,45.14,133400.0,30.5439,30.5642,30.5168,30.5304,133400.0
2011-02-10 12:45:00,45.14,45.18,45.11,45.15,161800.0,30.5304,30.5574,30.5101,30.5371,161800.0
2011-02-10 12:50:00,45.14,45.17,45.14,45.14,67900.0,30.5304,30.5507,30.5304,30.5304,67900.0
2011-02-10 12:55:00,45.13,45.16,45.12,45.12,149200.0,30.5236,30.5439,30.5168,30.5168,149200.0
2011-02-10 13:00:00,45.12,45.17,45.12,45.16,207000.0,30.5168,30.5507,30.5168,30.5439,207000.0
2011-02-10 13:05:00,45.16,45.17,45.15,45.17,70000.0,30.5439,30.5507,30.5371,30.5507,70000.0
2011-02-10 13:10:00,45.17,45.17,45.15,45.17,94500.0,30.5507,30.5507,30.5371,30.5507,94500.0
2011-02-10 13:15:00,45.17,45.21,45.15,45.2,119500.0,30.5507,30.5777,30.5371,30.571,119500.0
2011-02-10 13:20:00,45.2,45.21,45.18,45.2,57900.0,30.571,30.5777,30.5574,30.571,57900.0
2011-02-10 13:25:00,45.2,45.21,45.15,45.15,140100.0,30.571,30.5777,30.5371,30.5371,140100.0
2011-02-10 13:30:00,45.15,45.18,45.14,45.14,132100.0,30.5371,30.5574,30.5304,30.5304,132100.0
2011-02-10 13:35:00,45.14,45.21,45.13,45.2,217900.0,30.5304,30.5777,30.5236,30.571,217900.0
2011-02-10 13:40:00,45.2,45.21,45.16,45.17,78400.0,30.571,30.5777,30.5439,30.5507,78400.0
2011-02-10 13:45:00,45.18,45.2,45.16,45.19,145700.0,30.5574,30.571,30.5439,30.5642,145700.0
2011-02-10 13:50:00,45.19,45.21,45.18,45.21,149700.0,30.5642,30.5777,30.5574,30.5777,149700.0
2011-02-10 13:55:00,45.21,45.21,45.18,45.18,84400.0,30.5777,30.5777,30.5574,30.5574,84400.0
2011-02-10 14:00:00,45.18,45.25,45.17,45.24,162700.0,30.5574,30.6048,30.5507,30.598,162700.0
2011-02-10 14:05:00,45.24,45.25,45.22,45.25,186100.0,30.598,30.6048,30.5845,30.6048,186100.0
2011-02-10 14:10:00,45.24,45.25,45.21,45.23,245200.0,30.598,30.6048,30.5777,30.5912,245200.0
2011-02-10 14:15:00,45.23,45.28,45.23,45.27,249200.0,30.5912,30.6251,30.5912,30.6183,249200.0
2011-02-10 14:20:00,45.26,45.36,45.26,45.36,343700.0,30.6115,30.6792,30.6115,30.6792,343700.0
2011-02-10 14:25:00,45.36,45.36,45.28,45.29,262600.0,30.6792,30.6792,30.6251,30.6318,262600.0
2011-02-10 14:30:00,45.28,45.31,45.26,45.3,143800.0,30.6251,30.6454,30.6115,30.6386,143800.0
2011-02-10 14:35:00,45.3,45.34,45.27,45.3,128300.0,30.6386,30.6656,30.6183,30.6386,128300.0
2011-02-10 14:40:00,45.29,45.34,45.29,45.31,90500.0,30.6318,30.6656,30.6318,30.6454,90500.0
2011-02-10 14:45:00,45.31,45.35,45.31,45.35,108800.0,30.6454,30.6724,30.6454,30.6724,108800.0
2011-02-10 14:50:00,45.35,45.37,45.3,45.31,264000.0,30.6724,30.6859,30.6386,30.6454,264000.0
2011-02-10 14:55:00,45.31,45.33,45.28,45.28,120300.0,30.6454,30.6589,30.6251,30.6251,120300.0
2011-02-10 15:00:00,45.28,45.3,45.24,45.27,127600.0,30.6251,30.6386,30.598,30.6183,127600.0
2011-02-10 15:05:00,45.27,45.28,45.23,45.24,201300.0,30.6183,30.6251,30.5912,30.598,201300.0
2011-02-10 15:10:00,45.25,45.25,45.23,45.25,151400.0,30.6048,30.6048,30.5912,30.6048,151400.0
2011-02-10 15:15:00,45.25,45.29,45.24,45.26,236400.0,30.6048,30.6318,30.598,30.6115,236400.0
2011-02-10 15:20:00,45.26,45.27,45.23,45.24,152800.0,30.6115,30.6183,30.5912,30.598,152800.0
2011-02-10 15:25:00,45.25,45.35,45.24,45.33,156300.0,30.6048,30.6724,30.598,30.6589,156300.0
2011-02-10 15:30:00,45.33,45.42,45.31,45.4,396900.0,30.6589,30.7197,30.6454,30.7062,396900.0
2011-02-10 15:35:00,45.4,45.41,45.31,45.33,245700.0,30.7062,30.713,30.6454,30.6589,245700.0
2011-02-10 15:40:00,45.33,45.39,45.31,45.37,292000.0,30.6589,30.6995,30.6454,30.6859,292000.0
2011-02-10 15:45:00,45.37,45.52,45.37,45.5,874400.0,30.6859,30.7874,30.6859,30.7739,874400.0
2011-02-10 15:50:00,45.5,45.51,45.37,45.38,1504100.0,30.7739,30.7806,30.6859,30.6927,1504100.0
2011-02-10 15:55:00,45.37,45.54,45.36,45.52,1559900.0,30.6859,30.8009,30.6792,30.7874,1559900.0
2011-02-11 09:30:00,45.4,45.77,45.4,45.56,1222000.0,30.7062,30.9565,30.7062,30.8144,1222000.0
2011-02-11 09:35:00,45.56,45.85,45.56,45.69,930400.0,30.8144,31.0106,30.8144,30.9024,930400.0
2011-02-11 09:40:00,45.69,45.82,45.58,45.66,485100.0,30.9024,30.9903,30.828,30.8821,485100.0
2011-02-11 09:45:00,45.67,45.68,45.56,45.63,327600.0,30.8888,30.8956,30.8144,30.8618,327600.0
2011-02-11 09:50:00,45.64,45.74,45.6,45.72,264200.0,30.8685,30.9362,30.8415,30.9227,264200.0
2011-02-11 09:55:00,45.72,45.8,45.7,45.79,488100.0,30.9227,30.9768,30.9091,30.97,488100.0
2011-02-11 10:00:00,45.79,45.85,45.77,45.85,461000.0,30.97,31.0106,30.9565,31.0106,461000.0
2011-02-11 10:05:00,45.85,45.98,45.84,45.98,623400.0,31.0106,31.0985,31.0038,31.0985,623400.0
2011-02-11 10:10:00,45.97,45.98,45.88,45.89,503700.0,31.0917,31.0985,31.0309,31.0376,503700.0
2011-02-11 10:15:00,45.89,45.94,45.86,45.91,268700.0,31.0376,31.0715,31.0173,31.0512,268700.0
2011-02-11 10:20:00,45.91,46.0,45.88,45.99,604300.0,31.0512,31.112,31.0309,31.1053,604300.0
2011-02-11 10:25:00,45.98,46.25,45.91,46.25,1565300.0,31.0985,31.2811,31.0512,31.2811,1565300.0
2011-02-11 10:30:00,46.25,46.45,46.24,46.41,1588900.0,31.2811,31.4164,31.2744,31.3893,1588900.0
2011-02-11 10:35:00,46.41,46.48,46.33,46.46,1018900.0,31.3893,31.4367,31.3352,31.4232,1018900.0
2011-02-11 10:40:00,46.46,46.46,46.36,46.39,630200.0,31.4232,31.4232,31.3555,31.3758,630200.0
2011-02-11 10:45:00,46.4,46.49,46.34,46.48,517800.0,31.3826,31.4434,31.342,31.4367,517800.0
2011-02-11 10:50:00,46.49,46.55,46.31,46.43,1101200.0,31.4434,31.484,31.3217,31.4029,1101200.0
2011-02-11 10:55:00,46.42,46.54,46.41,46.5,583500.0,31.3961,31.4773,31.3893,31.4502,583500.0
2011-02-11 11:00:00,46.5,46.61,46.38,46.61,1429100.0,31.4502,31.5246,31.369,31.5246,1429100.0
2011-02-11 11:05:00,46.61,46.65,46.54,46.65,795800.0,31.5246,31.5517,31.4773,31.5517,795800.0
2011-02-11 11:10:00,46.65,46.66,46.54,46.58,611000.0,31.5517,31.5584,31.4773,31.5043,611000.0
2011-02-11 11:15:00,46.59,46.62,46.52,46.6,312200.0,31.5111,31.5314,31.4637,31.5178,312200.0
2011-02-11 11:20:00,46.61,46.7,46.58,46.7,466200.0,31.5246,31.5855,31.5043,31.5855,466200.0
2011-02-11 11:25:00,46.7,46.78,46.62,46.67,1018800.0,31.5855,31.6396,31.5314,31.5652,1018800.0
2011-02-11 11:30:00,46.67,46.7,46.62,46.62,529000.0,31.5652,31.5855,31.5314,31.5314,529000.0
2011-02-11 11:35:00,46.62,46.63,46.51,46.55,483700.0,31.5314,31.5381,31.457,31.484,483700.0
2011-02-11 11:40:00,46.55,46.59,46.51,46.54,264000.0,31.484,31.5111,31.457,31.4773,264000.0
2011-02-11 11:45:00,46.54,46.58,46.39,46.4,497400.0,31.4773,31.5043,31.3758,31.3826,497400.0
2011-02-11 11:50:00,46.4,46.52,46.39,46.41,352800.0,31.3826,31.4637,31.3758,31.3893,352800.0
2011-02-11 11:55:00,46.41,46.49,46.38,46.48,189800.0,31.3893,31.4434,31.369,31.4367,189800.0
2011-02-11 12:00:00,46.49,46.51,46.34,46.39,316300.0,31.4434,31.457,31.342,31.3758,316300.0
2011-02-11 12:05:00,46.38,46.41,46.32,46.33,326900.0,31.369,31.3893,31.3285,31.3352,326900.0
2011-02-11 12:10:00,46.34,46.4,46.32,46.34,286500.0,31.342,31.3826,31.3285,31.342,286500.0
2011-02-11 12:15:00,46.34,46.35,46.21,46.25,540800.0,31.342,31.3488,31.2541,31.2811,540800.0
2011-02-11 12:20:00,46.26,46.32,46.25,46.27,400900.0,31.2879,31.3285,31.2811,31.2946,400900.0
2011-02-11 12:25:00,46.27,46.37,46.27,46.33,183800.0,31.2946,31.3623,31.2946,31.3352,183800.0
2011-02-11 12:30:00,46.33,46.47,46.33,46.47,493000.0,31.3352,31.4299,31.3352,31.4299,493000.0
2011-02-11 12:35:00,46.47,46.52,46.45,46.5,243100.0,31.4299,31.4637,31.4164,31.4502,243100.0
2011-02-11 12:40:00,46.5,46.61,46.49,46.59,405800.0,31.4502,31.5246,31.4434,31.5111,405800.0
2011-02-11 12:45:00,46.59,46.64,46.57,46.64,226300.0,31.5111,31.5449,31.4975,31.5449,226300.0
2011-02-11 12:50:00,46.64,46.72,46.63,46.69,448700.0,31.5449,31.599,31.5381,31.5787,448700.0
2011-02-11 12:55:00,46.7,46.71,46.59,46.59,229000.0,31.5855,31.5922,31.5111,31.5111,229000.0
2011-02-11 13:00:00,46.59,46.61,46.55,46.6,272500.0,31.5111,31.5246,31.484,31.5178,272500.0
2011-02-11 13:05:00,46.6,46.69,46.59,46.66,340700.0,31.5178,31.5787,31.5111,31.5584,340700.0
2011-02-11 13:10:00,46.66,46.67,46.61,46.64,246400.0,31.5584,31.5652,31.5246,31.5449,246400.0
2011-02-11 13:15:00,46.63,46.68,46.6,46.68,236400.0,31.5381,31.5719,31.5178,31.5719,236400.0
2011-02-11 13:20:00,46.68,46.77,46.66,46.75,585100.0,31.5719,31.6328,31.5584,31.6193,585100.0
2011-02-11 13:25:00,46.75,46.78,46.68,46.74,384400.0,31.6193,31.6396,31.5719,31.6125,384400.0
2011-02-11 13:30:00,46.73,46.79,46.73,46.79,190000.0,31.6058,31.6463,31.6058,31.6463,190000.0
2011-02-11 13:35:00,46.79,46.8,46.75,46.75,325200.0,31.6463,31.6531,31.6193,31.6193,325200.0
2011-02-11 13:40:00,46.75,46.76,46.71,46.75,273000.0,31.6193,31.6261,31.5922,31.6193,273000.0
2011-02-11 13:45:00,46.74,46.76,46.72,46.73,301200.0,31.6125,31.6261,31.599,31.6058,301200.0
2011-02-11 13:50:00,46.73,46.75,46.72,46.74,185200.0,31.6058,31.6193,31.599,31.6125,185200.0
2011-02-11 13:55:00,46.74,46.75,46.74,46.75,157200.0,31.6125,31.6193,31.6125,31.6193,157200.0
2011-02-11 14:00:00,46.75,46.77,46.72,46.76,404900.0,31.6193,31.6328,31.599,31.6261,404900.0
2011-02-11 14:05:00,46.76,46.8,46.73,46.8,185200.0,31.6261,31.6531,31.6058,31.6531,185200.0
2011-02-11 14:10:00,46.8,46.81,46.78,46.8,331700.0,31.6531,31.6599,31.6396,31.6531,331700.0
2011-02-11 14:15:00,46.81,46.82,46.79,46.82,199800.0,31.6599,31.6666,31.6463,31.6666,199800.0
2011-02-11 14:20:00,46.82,46.83,46.81,46.82,215700.0,31.6666,31.6734,31.6599,31.6666,215700.0
2011-02-11 14:25:00,46.81,46.82,46.79,46.81,281000.0,31.6599,31.6666,31.6463,31.6599,281000.0
2011-02-11 14:30:00,46.81,46.86,46.81,46.85,746500.0,31.6599,31.6937,31.6599,31.6869,746500.0
2011-02-11 14:35:00,46.84,46.89,46.8,46.89,635500.0,31.6802,31.714,31.6531,31.714,635500.0
2011-02-11 14:40:00,46.88,46.89,46.82,46.85,445200.0,31.7072,31.714,31.6666,31.6869,445200.0
2011-02-11 14:45:00,46.84,46.85,46.78,46.82,450200.0,31.6802,31.6869,31.6396,31.6666,450200.0
2011-02-11 14:50:00,46.82,46.84,46.75,46.76,401700.0,31.6666,31.6802,31.6193,31.6261,401700.0
2011-02-11 14:55:00,46.75,46.76,46.63,46.64,355100.0,31.6193,31.6261,31.5381,31.5449,355100.0
2011-02-11 15:00:00,46.64,46.77,46.63,46.77,392900.0,31.5449,31.6328,31.5381,31.6328,392900.0
2011-02-11 15:05:00,46.76,46.8,46.76,46.78,362200.0,31.6261,31.6531,31.6261,31.6396,362200.0
2011-02-11 15:10:00,46.78,46.8,46.76,46.76,259300.0,31.6396,31.6531,31.6261,31.6261,259300.0
2011-02-11 15:15:00,46.77,46.81,46.71,46.72,314500.0,31.6328,31.6599,31.5922,31.599,314500.0
2011-02-11 15:20:00,46.71,46.78,46.7,46.7,406000.0,31.5922,31.6396,31.5855,31.5855,406000.0
2011-02-11 15:25:00,46.7,46.71,46.59,46.6,503800.0,31.5855,31.5922,31.5111,31.5178,503800.0
2011-02-11 15:30:00,46.6,46.68,46.6,46.64,472500.0,31.5178,31.5719,31.5178,31.5449,472500.0
2011-02-11 15:35:00,46.64,46.68,46.63,46.66,517800.0,31.5449,31.5719,31.5381,31.5584,517800.0
2011-02-11 15:40:00,46.67,46.75,46.66,46.75,416200.0,31.5652,31.6193,31.5584,31.6193,416200.0
2011-02-11 15:45:00,46.75,46.75,46.6,46.61,599800.0,31.6193,31.6193,31.5178,31.5246,599800.0
2011-02-11 15:50:00,46.62,46.66,46.56,46.59,788000.0,31.5314,31.5584,31.4908,31.5111,788000.0
2011-02-11 15:55:00,46.6,46.65,46.57,46.58,1116900.0,31.5178,31.5517,31.4975,31.5043,1116900.0
2011-02-14 09:30:00,46.63,46.74,46.57,46.7,1206300.0,31.5381,31.6125,31.4975,31.5855,1206300.0
2011-02-14 09:35:00,46.7,46.79,46.69,46.7,1020000.0,31.5855,31.6463,31.5787,31.5855,1020000.0
2011-02-14 09:40:00,46.71,46.74,46.55,46.58,703000.0,31.5922,31.6125,31.484,31.5043,703000.0
2011-02-14 09:45:00,46.59,46.67,46.53,46.63,605900.0,31.5111,31.5652,31.4705,31.5381,605900.0
2011-02-14 09:50:00,46.64,46.76,46.63,46.66,656500.0,31.5449,31.6261,31.5381,31.5584,656500.0
2011-02-14 09:55:00,46.65,46.72,46.65,46.71,272300.0,31.5517,31.599,31.5517,31.5922,272300.0
2011-02-14 10:00:00,46.71,46.81,46.69,46.81,421900.0,31.5922,31.6599,31.5787,31.6599,421900.0
2011-02-14 10:05:00,46.81,46.88,46.76,46.81,465600.0,31.6599,31.7072,31.6261,31.6599,465600.0
2011-02-14 10:10:00,46.8,46.9,46.77,46.86,559100.0,31.6531,31.7207,31.6328,31.6937,559100.0
2011-02-14 10:15:00,46.86,46.87,46.73,46.78,522000.0,31.6937,31.7005,31.6058,31.6396,522000.0
2011-02-14 10:20:00,46.77,46.86,46.76,46.81,353600.0,31.6328,31.6937,31.6261,31.6599,353600.0
2011-02-14 10:25:00,46.81,46.82,46.7,46.72,337100.0,31.6599,31.6666,31.5855,31.599,337100.0
2011-02-14 10:30:00,46.72,46.78,46.72,46.73,321900.0,31.599,31.6396,31.599,31.6058,321900.0
2011-02-14 10:35:00,46.73,46.78,46.71,46.72,492000.0,31.6058,31.6396,31.5922,31.599,492000.0
2011-02-14 10:40:00,46.72,46.76,46.69,46.7,314200.0,31.599,31.6261,31.5787,31.5855,314200.0
2011-02-14 10:45:00,46.7,46.72,46.59,46.64,363600.0,31.5855,31.599,31.5111,31.5449,363600.0
2011-02-14 10:50:00,46.64,46.69,46.58,46.59,583100.0,31.5449,31.5787,31.5043,31.5111,583100.0
2011-02-14 10:55:00,46.59,46.6,46.51,46.55,373500.0,31.5111,31.5178,31.457,31.484,373500.0
2011-02-14 11:00:00,46.55,46.59,46.49,46.55,254100.0,31.484,31.5111,31.4434,31.484,254100.0
2011-02-14 11:05:00,46.55,46.61,46.52,46.57,352800.0,31.484,31.5246,31.4637,31.4975,352800.0
2011-02-14 11:10:00,46.56,46.57,46.5,46.5,256500.0,31.4908,31.4975,31.4502,31.4502,256500.0
2011-02-14 11:15:00,46.5,46.61,46.48,46.59,325100.0,31.4502,31.5246,31.4367,31.5111,325100.0
2011-02-14 11:20:00,46.59,46.62,46.59,46.6,244200.0,31.5111,31.5314,31.5111,31.5178,244200.0
2011-02-14 11:25:00,46.61,46.63,46.59,46.61,210400.0,31.5246,31.5381,31.5111,31.5246,210400.0
2011-02-14 11:30:00,46.61,46.66,46.59,46.64,180900.0,31.5246,31.5584,31.5111,31.5449,180900.0
2011-02-14 11:35:00,46.64,46.65,46.62,46.62,172000.0,31.5449,31.5517,31.5314,31.5314,172000.0
2011-02-14 11:40:00,46.62,46.64,46.61,46.63,74200.0,31.5314,31.5449,31.5246,31.5381,74200.0
2011-02-14 11:45:00,46.63,46.65,46.57,46.58,262800.0,31.5381,31.5517,31.4975,31.5043,262800.0
2011-02-14 11:50:00,46.59,46.64,46.58,46.59,130600.0,31.5111,31.5449,31.5043,31.5111,130600.0
2011-02-14 11:55:00,46.59,46.6,46.57,46.59,76700.0,31.5111,31.5178,31.4975,31.5111,76700.0
2011-02-14 12:00:00,46.59,46.59,46.55,46.55,123400.0,31.5111,31.5111,31.484,31.484,123400.0
2011-02-14 12:05:00,46.55,46.55,46.5,46.53,178300.0,31.484,31.484,31.4502,31.4705,178300.0
2011-02-14 12:10:00,46.53,46.57,46.51,46.51,174800.0,31.4705,31.4975,31.457,31.457,174800.0
2011-02-14 12:15:00,46.51,46.53,46.5,46.52,118700.0,31.457,31.4705,31.4502,31.4637,118700.0
2011-02-14 12:20:00,46.53,46.59,46.52,46.59,200600.0,31.4705,31.5111,31.4637,31.5111,200600.0
2011-02-14 12:25:00,46.59,46.62,46.56,46.61,151800.0,31.5111,31.5314,31.4908,31.5246,151800.0
2011-02-14 12:30:00,46.62,46.64,46.61,46.64,170400.0,31.5314,31.5449,31.5246,31.5449,170400.0
2011-02-14 12:35:00,46.64,46.64,46.59,46.61,138300.0,31.5449,31.5449,31.5111,31.5246,138300.0
2011-02-14 12:40:00,46.6,46.65,46.57,46.65,132800.0,31.5178,31.5517,31.4975,31.5517,132800.0
2011-02-14 12:45:00,46.64,46.66,46.55,46.55,119800.0,31.5449,31.5584,31.484,31.484,119800.0
2011-02-14 12:50:00,46.55,46.55,46.52,46.53,50200.0,31.484,31.484,31.4637,31.4705,50200.0
2011-02-14 12:55:00,46.53,46.58,46.52,46.56,105200.0,31.4705,31.5043,31.4637,31.4908,105200.0
2011-02-14 13:00:00,46.56,46.59,46.56,46.57,150800.0,31.4908,31.5111,31.4908,31.4975,150800.0
2011-02-14 13:05:00,46.57,46.58,46.53,46.54,172900.0,31.4975,31.5043,31.4705,31.4773,172900.0
2011-02-14 13:10:00,46.54,46.64,46.54,46.61,338300.0,31.4773,31.5449,31.4773,31.5246,338300.0
2011-02-14 13:15:00,46.6,46.63,46.6,46.62,102700.0,31.5178,31.5381,31.5178,31.5314,102700.0
2011-02-14 13:20:00,46.63,46.7,46.62,46.7,233700.0,31.5381,31.5855,31.5314,31.5855,233700.0
2011-02-14 13:25:00,46.7,46.72,46.66,46.66,249000.0,31.5855,31.599,31.5584,31.5584,249000.0
2011-02-14 13:30:00,46.66,46.7,46.64,46.68,213000.0,31.5584,31.5855,31.5449,31.5719,213000.0
2011-02-14 13:35:00,46.67,46.69,46.67,46.69,73400.0,31.5652,31.5787,31.5652,31.5787,73400.0
2011-02-14 13:40:00,46.68,46.69,46.61,46.62,90400.0,31.5719,31.5787,31.5246,31.5314,90400.0
2011-02-14 13:45:00,46.62,46.67,46.61,46.67,156500.0,31.5314,31.5652,31.5246,31.5652,156500.0
2011-02-14 13:50:00,46.67,46.67,46.62,46.65,145400.0,31.5652,31.5652,31.5314,31.5517,145400.0
2011-02-14 13:55:00,46.65,46.66,46.62,46.64,101000.0,31.5517,31.5584,31.5314,31.5449,101000.0
2011-02-14 14:00:00,46.64,46.64,46.58,46.58,201900.0,31.5449,31.5449,31.5043,31.5043,201900.0
2011-02-14 14:05:00,46.58,46.62,46.58,46.6,130400.0,31.5043,31.5314,31.5043,31.5178,130400.0
2011-02-14 14:10:00,46.6,46.63,46.58,46.61,217600.0,31.5178,31.5381,31.5043,31.5246,217600.0
2011-02-14 14:15:00,46.6,46.69,46.6,46.66,276000.0,31.5178,31.5787,31.5178,31.5584,276000.0
2011-02-14 14:20:00,46.66,46.68,46.65,46.66,227700.0,31.5584,31.5719,31.5517,31.5584,227700.0
2011-02-14 14:25:00,46.67,46.67,46.61,46.64,148400.0,31.5652,31.5652,31.5246,31.5449,148400.0
2011-02-14 14:30:00,46.65,46.65,46.59,46.59,139500.0,31.5517,31.5517,31.5111,31.5111,139500.0
2011-02-14 14:35:00,46.59,46.64,46.59,46.62,151800.0,31.5111,31.5449,31.5111,31.5314,151800.0
2011-02-14 14:40:00,46.62,46.66,46.61,46.61,145400.0,31.5314,31.5584,31.5246,31.5246,145400.0
2011-02-14 14:45:00,46.61,46.69,46.61,46.69,243000.0,31.5246,31.5787,31.5246,31.5787,243000.0
2011-02-14 14:50:00,46.69,46.72,46.67,46.7,296100.0,31.5787,31.599,31.5652,31.5855,296100.0
2011-02-14 14:55:00,46.69,46.7,46.63,46.66,295000.0,31.5787,31.5855,31.5381,31.5584,295000.0
2011-02-14 15:00:00,46.66,46.67,46.59,46.6,238800.0,31.5584,31.5652,31.5111,31.5178,238800.0
2011-02-14 15:05:00,46.59,46.6,46.53,46.53,227500.0,31.5111,31.5178,31.4705,31.4705,227500.0
2011-02-14 15:10:00,46.53,46.58,46.52,46.54,231500.0,31.4705,31.5043,31.4637,31.4773,231500.0
2011-02-14 15:15:00,46.53,46.54,46.5,46.53,443700.0,31.4705,31.4773,31.4502,31.4705,443700.0
2011-02-14 15:20:00,46.52,46.56,46.5,46.5,912000.0,31.4637,31.4908,31.4502,31.4502,912000.0
2011-02-14 15:25:00,46.5,46.53,46.47,46.52,948900.0,31.4502,31.4705,31.4299,31.4637,948900.0
2011-02-14 15:30:00,46.52,46.58,46.51,46.54,501900.0,31.4637,31.5043,31.457,31.4773,501900.0
2011-02-14 15:35:00,46.54,46.59,46.53,46.59,411800.0,31.4773,31.5111,31.4705,31.5111,411800.0
2011-02-14 15:40:00,46.6,46.66,46.59,46.64,639300.0,31.5178,31.5584,31.5111,31.5449,639300.0
2011-02-14 15:45:00,46.65,46.69,46.62,46.64,709000.0,31.5517,31.5787,31.5314,31.5449,709000.0
2011-02-14 15:50:00,46.63,46.66,46.58,46.61,631900.0,31.5381,31.5584,31.5043,31.5246,631900.0
2011-02-14 15:55:00,46.61,46.61,46.52,46.55,1568000.0,31.5246,31.5246,31.4637,31.484,1568000.0
2011-02-15 09:30:00,46.56,46.9,46.54,46.81,1618500.0,31.4908,31.7207,31.4773,31.6599,1618500.0
2011-02-15 09:35:00,46.82,47.1,46.81,47.1,1676500.0,31.6666,31.856,31.6599,31.856,1676500.0
2011-02-15 09:40:00,47.1,47.31,47.09,47.14,1404700.0,31.856,31.998,31.8493,31.8831,1404700.0
2011-02-15 09:45:00,47.15,47.23,47.05,47.1,689000.0,31.8898,31.9439,31.8222,31.856,689000.0
2011-02-15 09:50:00,47.1,47.1,46.91,47.05,1036800.0,31.856,31.856,31.7275,31.8222,1036800.0
2011-02-15 09:55:00,47.04,47.1,46.97,47.01,433400.0,31.8154,31.856,31.7681,31.7951,433400.0
2011-02-15 10:00:00,47.02,47.05,46.95,46.97,444300.0,31.8019,31.8222,31.7546,31.7681,444300.0
2011-02-15 10:05:00,46.97,46.97,46.74,46.83,719300.0,31.7681,31.7681,31.6125,31.6734,719300.0
2011-02-15 10:10:00,46.82,46.94,46.8,46.93,660000.0,31.6666,31.7478,31.6531,31.741,660000.0
2011-02-15 10:15:00,46.93,47.04,46.9,47.04,1059000.0,31.741,31.8154,31.7207,31.8154,1059000.0
2011-02-15 10:20:00,47.04,47.1,47.04,47.08,821100.0,31.8154,31.856,31.8154,31.8425,821100.0
2011-02-15 10:25:00,47.08,47.16,47.05,47.11,766200.0,31.8425,31.8966,31.8222,31.8628,766200.0
2011-02-15 10:30:00,47.11,47.17,46.98,47.0,964600.0,31.8628,31.9034,31.7749,31.7884,964600.0
2011-02-15 10:35:00,47.0,47.02,46.89,47.0,799500.0,31.7884,31.8019,31.714,31.7884,799500.0
2011-02-15 10:40:00,47.01,47.12,46.99,47.12,558900.0,31.7951,31.8695,31.7816,31.8695,558900.0
2011-02-15 10:45:00,47.12,47.15,47.06,47.08,229300.0,31.8695,31.8898,31.829,31.8425,229300.0
2011-02-15 10:50:00,47.07,47.23,47.07,47.22,583800.0,31.8357,31.9439,31.8357,31.9372,583800.0
2011-02-15 10:55:00,47.22,47.22,47.15,47.18,503700.0,31.9372,31.9372,31.8898,31.9101,503700.0
2011-02-15 11:00:00,47.17,47.19,47.09,47.15,294700.0,31.9034,31.9169,31.8493,31.8898,294700.0
2011-02-15 11:05:00,47.14,47.25,47.13,47.23,463600.0,31.8831,31.9575,31.8763,31.9439,463600.0
2011-02-15 11:10:00,47.21,47.27,47.19,47.26,803500.0,31.9304,31.971,31.9169,31.9642,803500.0
2011-02-15 11:15:00,47.26,47.27,47.23,47.27,658400.0,31.9642,31.971,31.9439,31.971,658400.0
2011-02-15 11:20:00,47.27,47.34,47.24,47.24,726800.0,31.971,32.0183,31.9507,31.9507,726800.0
2011-02-15 11:25:00,47.24,47.25,47.11,47.13,966500.0,31.9507,31.9575,31.8628,31.8763,966500.0
2011-02-15 11:30:00,47.14,47.18,47.11,47.12,260700.0,31.8831,31.9101,31.8628,31.8695,260700.0
2011-02-15 11:35:00,47.12,47.14,47.09,47.09,166500.0,31.8695,31.8831,31.8493,31.8493,166500.0
2011-02-15 11:40:00,47.1,47.12,47.07,47.09,174800.0,31.856,31.8695,31.8357,31.8493,174800.0
2011-02-15 11:45:00,47.08,47.09,47.0,47.01,407100.0,31.8425,31.8493,31.7884,31.7951,407100.0
2011-02-15 11:50:00,47.01,47.11,47.01,47.1,269200.0,31.7951,31.8628,31.7951,31.856,269200.0
2011-02-15 11:55:00,47.1,47.12,47.04,47.04,158800.0,31.856,31.8695,31.8154,31.8154,158800.0
2011-02-15 12:00:00,47.04,47.16,47.04,47.15,441700.0,31.8154,31.8966,31.8154,31.8898,441700.0
2011-02-15 12:05:00,47.15,47.16,47.13,47.15,169800.0,31.8898,31.8966,31.8763,31.8898,169800.0
2011-02-15 12:10:00,47.15,47.18,47.11,47.16,191300.0,31.8898,31.9101,31.8628,31.8966,191300.0
2011-02-15 12:15:00,47.17,47.21,47.13,47.15,210000.0,31.9034,31.9304,31.8763,31.8898,210000.0
2011-02-15 12:20:00,47.15,47.15,47.11,47.11,61300.0,31.8898,31.8898,31.8628,31.8628,61300.0
2011-02-15 12:25:00,47.11,47.16,47.11,47.13,150300.0,31.8628,31.8966,31.8628,31.8763,150300.0
2011-02-15 12:30:00,47.13,47.15,47.11,47.12,177900.0,31.8763,31.8898,31.8628,31.8695,177900.0
2011-02-15 12:35:00,47.12,47.15,47.1,47.13,97700.0,31.8695,31.8898,31.856,31.8763,97700.0
2011-02-15 12:40:00,47.14,47.15,47.11,47.11,51800.0,31.8831,31.8898,31.8628,31.8628,51800.0
2011-02-15 12:45:00,47.11,47.12,47.05,47.05,177000.0,31.8628,31.8695,31.8222,31.8222,177000.0
2011-02-15 12:50:00,47.06,47.07,46.99,47.03,340500.0,31.829,31.8357,31.7816,31.8087,340500.0
2011-02-15 12:55:00,47.03,47.07,47.01,47.06,139400.0,31.8087,31.8357,31.7951,31.829,139400.0
2011-02-15 13:00:00,47.07,47.07,46.99,47.0,248200.0,31.8357,31.8357,31.7816,31.7884,248200.0
2011-02-15 13:05:00,47.01,47.05,46.99,47.05,253300.0,31.7951,31.8222,31.7816,31.8222,253300.0
2011-02-15 13:10:00,47.04,47.05,47.0,47.03,161400.0,31.8154,31.8222,31.7884,31.8087,161400.0
2011-02-15 13:15:00,47.03,47.1,47.02,47.05,223200.0,31.8087,31.856,31.8019,31.8222,223200.0
2011-02-15 13:20:00,47.04,47.04,46.99,47.01,103900.0,31.8154,31.8154,31.7816,31.7951,103900.0
2011-02-15 13:25:00,47.01,47.02,46.96,46.96,104800.0,31.7951,31.8019,31.7613,31.7613,104800.0
2011-02-15 13:30:00,46.96,46.97,46.92,46.97,141400.0,31.7613,31.7681,31.7343,31.7681,141400.0
2011-02-15 13:35:00,46.96,47.01,46.95,47.0,141500.0,31.7613,31.7951,31.7546,31.7884,141500.0
2011-02-15 13:40:00,47.0,47.01,46.94,47.0,346100.0,31.7884,31.7951,31.7478,31.7884,346100.0
2011-02-15 13:45:00,46.99,47.0,46.97,46.98,283300.0,31.7816,31.7884,31.7681,31.7749,283300.0
2011-02-15 13:50:00,46.98,47.01,46.93,46.93,408000.0,31.7749,31.7951,31.741,31.741,408000.0
2011-02-15 13:55:00,46.93,46.95,46.91,46.95,131800.0,31.741,31.7546,31.7275,31.7546,131800.0
2011-02-15 14:00:00,46.95,46.96,46.85,46.86,289100.0,31.7546,31.7613,31.6869,31.6937,289100.0
2011-02-15 14:05:00,46.86,46.87,46.78,46.8,454300.0,31.6937,31.7005,31.6396,31.6531,454300.0
2011-02-15 14:10:00,46.8,46.8,46.72,46.73,321600.0,31.6531,31.6531,31.599,31.6058,321600.0
2011-02-15 14:15:00,46.72,46.82,46.69,46.82,242300.0,31.599,31.6666,31.5787,31.6666,242300.0
2011-02-15 14:20:00,46.82,46.83,46.67,46.67,372500.0,31.6666,31.6734,31.5652,31.5652,372500.0
2011-02-15 14:25:00,46.67,46.67,46.59,46.64,596500.0,31.5652,31.5652,31.5111,31.5449,596500.0
2011-02-15 14:30:00,46.64,46.74,46.61,46.74,316300.0,31.5449,31.6125,31.5246,31.6125,316300.0
2011-02-15 14:35:00,46.74,46.76,46.67,46.67,331300.0,31.6125,31.6261,31.5652,31.5652,331300.0
2011-02-15 14:40:00,46.68,46.73,46.68,46.7,288500.0,31.5719,31.6058,31.5719,31.5855,288500.0
2011-02-15 14:45:00,46.71,46.72,46.7,46.71,121300.0,31.5922,31.599,31.5855,31.5922,121300.0
2011-02-15 14:50:00,46.7,46.83,46.7,46.81,290400.0,31.5855,31.6734,31.5855,31.6599,290400.0
2011-02-15 14:55:00,46.82,46.9,46.82,46.86,410500.0,31.6666,31.7207,31.6666,31.6937,410500.0
2011-02-15 15:00:00,46.86,46.89,46.82,46.86,230900.0,31.6937,31.714,31.6666,31.6937,230900.0
2011-02-15 15:05:00,46.86,46.88,46.79,46.79,231300.0,31.6937,31.7072,31.6463,31.6463,231300.0
2011-02-15 15:10:00,46.79,46.8,46.74,46.77,186100.0,31.6463,31.6531,31.6125,31.6328,186100.0
2011-02-15 15:15:00,46.78,46.78,46.74,46.77,181600.0,31.6396,31.6396,31.6125,31.6328,181600.0
2011-02-15 15:20:00,46.78,46.79,46.74,46.75,325700.0,31.6396,31.6463,31.6125,31.6193,325700.0
2011-02-15 15:25:00,46.75,46.78,46.73,46.74,179000.0,31.6193,31.6396,31.6058,31.6125,179000.0
2011-02-15 15:30:00,46.73,46.79,46.67,46.67,389100.0,31.6058,31.6463,31.5652,31.5652,389100.0
2011-02-15 15:35:00,46.67,46.7,46.66,46.7,306400.0,31.5652,31.5855,31.5584,31.5855,306400.0
2011-02-15 15:40:00,46.71,46.72,46.66,46.69,321400.0,31.5922,31.599,31.5584,31.5787,321400.0
2011-02-15 15:45:00,46.69,46.78,46.68,46.73,525300.0,31.5787,31.6396,31.5719,31.6058,525300.0
2011-02-15 15:50:00,46.73,46.74,46.66,46.66,520000.0,31.6058,31.6125,31.5584,31.5584,520000.0
2011-02-15 15:55:00,46.67,46.83,46.66,46.79,974500.0,31.5652,31.6734,31.5584,31.6463,974500.0
2011-02-16 09:30:00,47.15,47.43,47.1,47.39,1508100.0,31.8898,32.0792,31.856,32.0522,1508100.0
2011-02-16 09:35:00,47.38,47.59,47.37,47.54,1620100.0,32.0454,32.1874,32.0386,32.1536,1620100.0
2011-02-16 09:40:00,47.54,47.65,47.5,47.55,1187700.0,32.1536,32.228,32.1266,32.1604,1187700.0
2011-02-16 09:45:00,47.56,47.59,47.5,47.57,760900.0,32.1671,32.1874,32.1266,32.1739,760900.0
2011-02-16 09:50:00,47.57,47.65,47.54,47.62,744100.0,32.1739,32.228,32.1536,32.2077,744100.0
2011-02-16 09:55:00,47.62,47.78,47.58,47.77,859900.0,32.2077,32.3159,32.1807,32.3092,859900.0
2011-02-16 10:00:00,47.76,47.88,47.75,47.77,1289600.0,32.3024,32.3836,32.2956,32.3092,1289600.0
2011-02-16 10:05:00,47.77,47.94,47.69,47.91,971700.0,32.3092,32.4241,32.2551,32.4039,971700.0
2011-02-16 10:10:00,47.9,47.97,47.84,47.96,859600.0,32.3971,32.4444,32.3565,32.4377,859600.0
2011-02-16 10:15:00,47.96,48.0,47.88,47.91,1129900.0,32.4377,32.4647,32.3836,32.4039,1129900.0
2011-02-16 10:20:00,47.9,47.97,47.9,47.96,677000.0,32.3971,32.4444,32.3971,32.4377,677000.0
2011-02-16 10:25:00,47.95,47.99,47.94,47.98,603900.0,32.4309,32.458,32.4241,32.4512,603900.0
2011-02-16 10:30:00,47.98,47.99,47.92,47.95,764700.0,32.4512,32.458,32.4106,32.4309,764700.0
2011-02-16 10:35:00,47.94,48.15,47.92,48.12,1406500.0,32.4241,32.5662,32.4106,32.5459,1406500.0
2011-02-16 10:40:00,48.13,48.17,48.02,48.09,982500.0,32.5527,32.5797,32.4783,32.5256,982500.0
2011-02-16 10:45:00,48.09,48.24,48.02,48.23,849000.0,32.5256,32.6271,32.4783,32.6203,849000.0
2011-02-16 10:50:00,48.23,48.23,48.13,48.16,750600.0,32.6203,32.6203,32.5527,32.5729,750600.0
2011-02-16 10:55:00,48.15,48.22,48.14,48.2,475000.0,32.5662,32.6135,32.5594,32.6,475000.0
2011-02-16 11:00:00,48.21,48.36,48.2,48.27,855200.0,32.6068,32.7082,32.6,32.6473,855200.0
2011-02-16 11:05:00,48.27,48.28,48.14,48.15,666300.0,32.6473,32.6541,32.5594,32.5662,666300.0
2011-02-16 11:10:00,48.15,48.24,48.11,48.19,950100.0,32.5662,32.6271,32.5391,32.5932,950100.0
2011-02-16 11:15:00,48.18,48.2,48.13,48.15,249000.0,32.5865,32.6,32.5527,32.5662,249000.0
2011-02-16 11:20:00,48.16,48.21,48.07,48.09,323400.0,32.5729,32.6068,32.5121,32.5256,323400.0
2011-02-16 11:25:00,48.09,48.25,48.02,48.19,683600.0,32.5256,32.6338,32.4783,32.5932,683600.0
2011-02-16 11:30:00,48.2,48.21,48.13,48.16,596900.0,32.6,32.6068,32.5527,32.5729,596900.0
2011-02-16 11:35:00,48.17,48.29,48.16,48.27,575200.0,32.5797,32.6609,32.5729,32.6473,575200.0
2011-02-16 11:40:00,48.27,48.27,48.1,48.14,463600.0,32.6473,32.6473,32.5324,32.5594,463600.0
2011-02-16 11:45:00,48.14,48.18,48.08,48.14,366800.0,32.5594,32.5865,32.5188,32.5594,366800.0
2011-02-16 11:50:00,48.14,48.15,48.01,48.03,507200.0,32.5594,32.5662,32.4715,32.485,507200.0
2011-02-16 11:55:00,48.03,48.03,47.95,48.01,684300.0,32.485,32.485,32.4309,32.4715,684300.0
2011-02-16 12:00:00,48.0,48.03,47.85,47.85,465600.0,32.4647,32.485,32.3633,32.3633,465600.0
2011-02-16 12:05:00,47.85,47.9,47.74,47.74,537700.0,32.3633,32.3971,32.2889,32.2889,537700.0
2011-02-16 12:10:00,47.74,47.91,47.71,47.87,518300.0,32.2889,32.4039,32.2686,32.3768,518300.0
2011-02-16 12:15:00,47.87,47.9,47.77,47.78,461900.0,32.3768,32.3971,32.3092,32.3159,461900.0
2011-02-16 12:20:00,47.78,47.94,47.78,47.94,372500.0,32.3159,32.4241,32.3159,32.4241,372500.0
2011-02-16 12:25:00,47.94,47.97,47.87,47.88,205700.0,32.4241,32.4444,32.3768,32.3836,205700.0
2011-02-16 12:30:00,47.89,47.95,47.87,47.91,137700.0,32.3903,32.4309,32.3768,32.4039,137700.0
2011-02-16 12:35:00,47.9,48.0,47.89,48.0,228800.0,32.3971,32.4647,32.3903,32.4647,228800.0
2011-02-16 12:40:00,47.99,48.08,47.99,48.06,453100.0,32.458,32.5188,32.458,32.5053,453100.0
2011-02-16 12:45:00,48.07,48.09,48.04,48.07,199600.0,32.5121,32.5256,32.4918,32.5121,199600.0
2011-02-16 12:50:00,48.06,48.07,47.96,47.97,229600.0,32.5053,32.5121,32.4377,32.4444,229600.0
2011-02-16 12:55:00,47.96,48.02,47.92,48.01,171700.0,32.4377,32.4783,32.4106,32.4715,171700.0
2011-02-16 13:00:00,48.0,48.06,48.0,48.05,225400.0,32.4647,32.5053,32.4647,32.4985,225400.0
2011-02-16 13:05:00,48.05,48.12,48.05,48.08,179600.0,32.4985,32.5459,32.4985,32.5188,179600.0
2011-02-16 13:10:00,48.08,48.09,48.03,48.03,224600.0,32.5188,32.5256,32.485,32.485,224600.0
2011-02-16 13:15:00,48.04,48.09,48.02,48.08,207600.0,32.4918,32.5256,32.4783,32.5188,207600.0
2011-02-16 13:20:00,48.09,48.18,48.08,48.15,298100.0,32.5256,32.5865,32.5188,32.5662,298100.0
2011-02-16 13:25:00,48.14,48.16,48.05,48.07,314700.0,32.5594,32.5729,32.4985,32.5121,314700.0
2011-02-16 13:30:00,48.07,48.09,48.02,48.05,197200.0,32.5121,32.5256,32.4783,32.4985,197200.0
2011-02-16 13:35:00,48.04,48.12,48.04,48.1,228100.0,32.4918,32.5459,32.4918,32.5324,228100.0
2011-02-16 13:40:00,48.09,48.11,48.08,48.09,380500.0,32.5256,32.5391,32.5188,32.5256,380500.0
2011-02-16 13:45:00,48.09,48.1,48.07,48.08,194500.0,32.5256,32.5324,32.5121,32.5188,194500.0
2011-02-16 13:50:00,48.07,48.1,48.07,48.09,241100.0,32.5121,32.5324,32.5121,32.5256,241100.0
2011-02-16 13:55:00,48.09,48.11,48.08,48.1,222900.0,32.5256,32.5391,32.5188,32.5324,222900.0
2011-02-16 14:00:00,48.1,48.1,48.06,48.1,435700.0,32.5324,32.5324,32.5053,32.5324,435700.0
2011-02-16 14:05:00,48.1,48.11,48.04,48.05,367600.0,32.5324,32.5391,32.4918,32.4985,367600.0
2011-02-16 14:10:00,48.05,48.08,47.86,47.87,429400.0,32.4985,32.5188,32.37,32.3768,429400.0
2011-02-16 14:15:00,47.87,47.95,47.86,47.88,309600.0,32.3768,32.4309,32.37,32.3836,309600.0
2011-02-16 14:20:00,47.88,47.91,47.85,47.86,241100.0,32.3836,32.4039,32.3633,32.37,241100.0
2011-02-16 14:25:00,47.85,47.91,47.82,47.89,268900.0,32.3633,32.4039,32.343,32.3903,268900.0
2011-02-16 14:30:00,47.89,47.95,47.87,47.94,353200.0,32.3903,32.4309,32.3768,32.4241,353200.0
2011-02-16 14:35:00,47.95,48.03,47.94,48.0,410400.0,32.4309,32.485,32.4241,32.4647,410400.0
2011-02-16 14:40:00,48.0,48.01,47.96,47.96,293300.0,32.4647,32.4715,32.4377,32.4377,293300.0
2011-02-16 14:45:00,47.97,47.98,47.94,47.97,277100.0,32.4444,32.4512,32.4241,32.4444,277100.0
2011-02-16 14:50:00,47.97,48.01,47.95,47.99,313900.0,32.4444,32.4715,32.4309,32.458,313900.0
2011-02-16 14:55:00,47.98,48.03,47.93,47.95,202800.0,32.4512,32.485,32.4174,32.4309,202800.0
2011-02-16 15:00:00,47.96,48.04,47.95,48.03,167300.0,32.4377,32.4918,32.4309,32.485,167300.0
2011-02-16 15:05:00,48.03,48.09,48.01,48.03,389700.0,32.485,32.5256,32.4715,32.485,389700.0
2011-02-16 15:10:00,48.03,48.04,47.98,47.99,143700.0,32.485,32.4918,32.4512,32.458,143700.0
2011-02-16 15:15:00,47.98,48.03,47.92,47.93,269600.0,32.4512,32.485,32.4106,32.4174,269600.0
2011-02-16 15:20:00,47.93,47.95,47.88,47.94,446200.0,32.4174,32.4309,32.3836,32.4241,446200.0
2011-02-16 15:25:00,47.94,47.99,47.92,47.93,395400.0,32.4241,32.458,32.4106,32.4174,395400.0
2011-02-16 15:30:00,47.92,47.93,47.89,47.91,358000.0,32.4106,32.4174,32.3903,32.4039,358000.0
2011-02-16 15:35:00,47.9,47.95,47.88,47.93,289500.0,32.3971,32.4309,32.3836,32.4174,289500.0
2011-02-16 15:40:00,47.93,47.97,47.92,47.94,386100.0,32.4174,32.4444,32.4106,32.4241,386100.0
2011-02-16 15:45:00,47.95,47.98,47.91,47.95,744500.0,32.4309,32.4512,32.4039,32.4309,744500.0
2011-02-16 15:50:00,47.96,47.98,47.86,47.9,1156800.0,32.4377,32.4512,32.37,32.3971,1156800.0
2011-02-16 15:55:00,47.91,47.94,47.86,47.92,1594900.0,32.4039,32.4241,32.37,32.4106,1594900.0
2011-02-17 09:30:00,47.77,47.94,47.63,47.83,623700.0,32.3092,32.4241,32.2145,32.3497,623700.0
2011-02-17 09:35:00,47.83,47.89,47.64,47.68,368700.0,32.3497,32.3903,32.2212,32.2483,368700.0
2011-02-17 09:40:00,47.69,47.83,47.6,47.75,469900.0,32.2551,32.3497,32.1942,32.2956,469900.0
2011-02-17 09:45:00,47.74,47.75,47.66,47.75,349600.0,32.2889,32.2956,32.2348,32.2956,349600.0
2011-02-17 09:50:00,47.75,47.88,47.71,47.88,517800.0,32.2956,32.3836,32.2686,32.3836,517800.0
2011-02-17 09:55:00,47.87,47.89,47.78,47.78,399900.0,32.3768,32.3903,32.3159,32.3159,399900.0
2011-02-17 10:00:00,47.79,47.87,47.7,47.8,578200.0,32.3227,32.3768,32.2618,32.3295,578200.0
2011-02-17 10:05:00,47.81,47.85,47.69,47.7,349100.0,32.3362,32.3633,32.2551,32.2618,349100.0
2011-02-17 10:10:00,47.7,47.73,47.64,47.65,242000.0,32.2618,32.2821,32.2212,32.228,242000.0
2011-02-17 10:15:00,47.65,47.65,47.5,47.55,485500.0,32.228,32.228,32.1266,32.1604,485500.0
2011-02-17 10:20:00,47.55,47.69,47.5,47.66,586400.0,32.1604,32.2551,32.1266,32.2348,586400.0
2011-02-17 10:25:00,47.66,47.73,47.63,47.64,261200.0,32.2348,32.2821,32.2145,32.2212,261200.0
2011-02-17 10:30:00,47.64,47.67,47.6,47.64,291700.0,32.2212,32.2415,32.1942,32.2212,291700.0
2011-02-17 10:35:00,47.63,47.68,47.63,47.64,156600.0,32.2145,32.2483,32.2145,32.2212,156600.0
2011-02-17 10:40:00,47.65,47.79,47.65,47.75,360000.0,32.228,32.3227,32.228,32.2956,360000.0
2011-02-17 10:45:00,47.75,47.77,47.73,47.74,658700.0,32.2956,32.3092,32.2821,32.2889,658700.0
2011-02-17 10:50:00,47.74,47.76,47.7,47.73,568000.0,32.2889,32.3024,32.2618,32.2821,568000.0
2011-02-17 10:55:00,47.73,47.79,47.7,47.73,490400.0,32.2821,32.3227,32.2618,32.2821,490400.0
2011-02-17 11:00:00,47.73,47.75,47.7,47.74,265900.0,32.2821,32.2956,32.2618,32.2889,265900.0
2011-02-17 11:05:00,47.74,47.75,47.68,47.68,366300.0,32.2889,32.2956,32.2483,32.2483,366300.0
2011-02-17 11:10:00,47.68,47.78,47.68,47.73,393000.0,32.2483,32.3159,32.2483,32.2821,393000.0
2011-02-17 11:15:00,47.74,47.75,47.7,47.72,188800.0,32.2889,32.2956,32.2618,32.2754,188800.0
2011-02-17 11:20:00,47.72,47.77,47.68,47.76,284300.0,32.2754,32.3092,32.2483,32.3024,284300.0
2011-02-17 11:25:00,47.76,47.84,47.75,47.77,361200.0,32.3024,32.3565,32.2956,32.3092,361200.0
2011-02-17 11:30:00,47.77,47.83,47.74,47.8,250400.0,32.3092,32.3497,32.2889,32.3295,250400.0
2011-02-17 11:35:00,47.8,47.82,47.75,47.76,340600.0,32.3295,32.343,32.2956,32.3024,340600.0
2011-02-17 11:40:00,47.76,47.77,47.74,47.76,108000.0,32.3024,32.3092,32.2889,32.3024,108000.0
2011-02-17 11:45:00,47.76,47.82,47.75,47.77,158300.0,32.3024,32.343,32.2956,32.3092,158300.0
2011-02-17 11:50:00,47.77,47.81,47.73,47.79,192200.0,32.3092,32.3362,32.2821,32.3227,192200.0
2011-02-17 11:55:00,47.79,47.8,47.73,47.79,335300.0,32.3227,32.3295,32.2821,32.3227,335300.0
2011-02-17 12:00:00,47.79,47.81,47.78,47.78,226300.0,32.3227,32.3362,32.3159,32.3159,226300.0
2011-02-17 12:05:00,47.79,47.8,47.75,47.76,203400.0,32.3227,32.3295,32.2956,32.3024,203400.0
2011-02-17 12:10:00,47.76,47.77,47.71,47.75,225100.0,32.3024,32.3092,32.2686,32.2956,225100.0
2011-02-17 12:15:00,47.75,47.76,47.71,47.73,218300.0,32.2956,32.3024,32.2686,32.2821,218300.0
2011-02-17 12:20:00,47.72,47.77,47.72,47.73,168500.0,32.2754,32.3092,32.2754,32.2821,168500.0
2011-02-17 12:25:00,47.73,47.75,47.7,47.74,102900.0,32.2821,32.2956,32.2618,32.2889,102900.0
2011-02-17 12:30:00,47.75,47.75,47.72,47.73,131200.0,32.2956,32.2956,32.2754,32.2821,131200.0
2011-02-17 12:35:00,47.73,47.74,47.7,47.7,99500.0,32.2821,32.2889,32.2618,32.2618,99500.0
2011-02-17 12:40:00,47.71,47.72,47.69,47.72,74500.0,32.2686,32.2754,32.2551,32.2754,74500.0
2011-02-17 12:45:00,47.71,47.75,47.7,47.72,127800.0,32.2686,32.2956,32.2618,32.2754,127800.0
2011-02-17 12:50:00,47.71,47.77,47.69,47.76,142200.0,32.2686,32.3092,32.2551,32.3024,142200.0
2011-02-17 12:55:00,47.76,47.77,47.7,47.71,154600.0,32.3024,32.3092,32.2618,32.2686,154600.0
2011-02-17 13:00:00,47.71,47.76,47.71,47.71,105900.0,32.2686,32.3024,32.2686,32.2686,105900.0
2011-02-17 13:05:00,47.71,47.78,47.71,47.76,103400.0,32.2686,32.3159,32.2686,32.3024,103400.0
2011-02-17 13:10:00,47.77,47.77,47.72,47.72,161900.0,32.3092,32.3092,32.2754,32.2754,161900.0
2011-02-17 13:15:00,47.72,47.77,47.72,47.75,124500.0,32.2754,32.3092,32.2754,32.2956,124500.0
2011-02-17 13:20:00,47.75,47.78,47.74,47.75,176900.0,32.2956,32.3159,32.2889,32.2956,176900.0
2011-02-17 13:25:00,47.75,47.82,47.75,47.79,229100.0,32.2956,32.343,32.2956,32.3227,229100.0
2011-02-17 13:30:00,47.81,47.83,47.78,47.78,132200.0,32.3362,32.3497,32.3159,32.3159,132200.0
2011-02-17 13:35:00,47.78,47.82,47.78,47.78,84000.0,32.3159,32.343,32.3159,32.3159,84000.0
2011-02-17 13:40:00,47.78,47.82,47.78,47.82,125100.0,32.3159,32.343,32.3159,32.343,125100.0
2011-02-17 13:45:00,47.81,47.84,47.81,47.84,113000.0,32.3362,32.3565,32.3362,32.3565,113000.0
2011-02-17 13:50:00,47.84,47.85,47.81,47.84,101700.0,32.3565,32.3633,32.3362,32.3565,101700.0
2011-02-17 13:55:00,47.83,47.85,47.79,47.83,242100.0,32.3497,32.3633,32.3227,32.3497,242100.0
2011-02-17 14:00:00,47.84,47.85,47.79,47.79,200100.0,32.3565,32.3633,32.3227,32.3227,200100.0
2011-02-17 14:05:00,47.79,47.83,47.79,47.82,78600.0,32.3227,32.3497,32.3227,32.343,78600.0
2011-02-17 14:10:00,47.82,47.83,47.8,47.8,97200.0,32.343,32.3497,32.3295,32.3295,97200.0
2011-02-17 14:15:00,47.8,47.89,47.8,47.88,383400.0,32.3295,32.3903,32.3295,32.3836,383400.0
2011-02-17 14:20:00,47.87,47.89,47.84,47.87,267400.0,32.3768,32.3903,32.3565,32.3768,267400.0
2011-02-17 14:25:00,47.86,47.88,47.83,47.85,146600.0,32.37,32.3836,32.3497,32.3633,146600.0
2011-02-17 14:30:00,47.85,47.91,47.84,47.87,346400.0,32.3633,32.4039,32.3565,32.3768,346400.0
2011-02-17 14:35:00,47.86,47.91,47.84,47.89,247300.0,32.37,32.4039,32.3565,32.3903,247300.0
2011-02-17 14:40:00,47.89,47.92,47.89,47.92,371500.0,32.3903,32.4106,32.3903,32.4106,371500.0
2011-02-17 14:45:00,47.92,47.92,47.88,47.91,177000.0,32.4106,32.4106,32.3836,32.4039,177000.0
2011-02-17 14:50:00,47.91,47.92,47.88,47.89,138100.0,32.4039,32.4106,32.3836,32.3903,138100.0
2011-02-17 14:55:00,47.89,47.94,47.89,47.94,166300.0,32.3903,32.4241,32.3903,32.4241,166300.0
2011-02-17 15:00:00,47.93,47.96,47.92,47.95,208500.0,32.4174,32.4377,32.4106,32.4309,208500.0
2011-02-17 15:05:00,47.96,47.99,47.94,47.97,388900.0,32.4377,32.458,32.4241,32.4444,388900.0
2011-02-17 15:10:00,47.97,47.99,47.89,47.89,230900.0,32.4444,32.458,32.3903,32.3903,230900.0
2011-02-17 15:15:00,47.89,47.94,47.89,47.91,138500.0,32.3903,32.4241,32.3903,32.4039,138500.0
2011-02-17 15:20:00,47.91,47.94,47.89,47.94,358600.0,32.4039,32.4241,32.3903,32.4241,358600.0
2011-02-17 15:25:00,47.93,47.96,47.9,47.92,317000.0,32.4174,32.4377,32.3971,32.4106,317000.0
2011-02-17 15:30:00,47.93,47.94,47.82,47.83,570000.0,32.4174,32.4241,32.343,32.3497,570000.0
2011-02-17 15:35:00,47.84,47.87,47.83,47.85,219100.0,32.3565,32.3768,32.3497,32.3633,219100.0
2011-02-17 15:40:00,47.84,47.86,47.81,47.84,220400.0,32.3565,32.37,32.3362,32.3565,220400.0
2011-02-17 15:45:00,47.84,47.85,47.78,47.83,339600.0,32.3565,32.3633,32.3159,32.3497,339600.0
2011-02-17 15:50:00,47.84,47.84,47.79,47.82,361800.0,32.3565,32.3565,32.3227,32.343,361800.0
2011-02-17 15:55:00,47.83,47.89,47.81,47.81,835500.0,32.3497,32.3903,32.3362,32.3362,835500.0
2011-02-18 09:30:00,47.82,48.0,47.66,47.94,3478500.0,32.343,32.4647,32.2348,32.4241,3478500.0
2011-02-18 09:35:00,47.95,48.1,47.9,48.0,547800.0,32.4309,32.5324,32.3971,32.4647,547800.0
2011-02-18 09:40:00,48.0,48.13,47.95,47.97,426900.0,32.4647,32.5527,32.4309,32.4444,426900.0
2011-02-18 09:45:00,47.98,47.98,47.88,47.91,717000.0,32.4512,32.4512,32.3836,32.4039,717000.0
2011-02-18 09:50:00,47.91,47.91,47.83,47.86,320000.0,32.4039,32.4039,32.3497,32.37,320000.0
2011-02-18 09:55:00,47.86,47.87,47.77,47.78,331400.0,32.37,32.3768,32.3092,32.3159,331400.0
2011-02-18 10:00:00,47.78,47.83,47.71,47.75,260000.0,32.3159,32.3497,32.2686,32.2956,260000.0
2011-02-18 10:05:00,47.76,47.83,47.73,47.8,254300.0,32.3024,32.3497,32.2821,32.3295,254300.0
2011-02-18 10:10:00,47.8,47.81,47.71,47.71,180600.0,32.3295,32.3362,32.2686,32.2686,180600.0
2011-02-18 10:15:00,47.71,47.75,47.68,47.74,165100.0,32.2686,32.2956,32.2483,32.2889,165100.0
2011-02-18 10:20:00,47.74,47.78,47.7,47.77,235300.0,32.2889,32.3159,32.2618,32.3092,235300.0
2011-02-18 10:25:00,47.76,47.77,47.68,47.69,154500.0,32.3024,32.3092,32.2483,32.2551,154500.0
2011-02-18 10:30:00,47.68,47.69,47.61,47.61,294800.0,32.2483,32.2551,32.201,32.201,294800.0
2011-02-18 10:35:00,47.61,47.63,47.55,47.6,449600.0,32.201,32.2145,32.1604,32.1942,449600.0
2011-02-18 10:40:00,47.59,47.75,47.59,47.75,227700.0,32.1874,32.2956,32.1874,32.2956,227700.0
2011-02-18 10:45:00,47.75,47.85,47.74,47.82,287200.0,32.2956,32.3633,32.2889,32.343,287200.0
2011-02-18 10:50:00,47.81,47.84,47.8,47.82,137400.0,32.3362,32.3565,32.3295,32.343,137400.0
2011-02-18 10:55:00,47.82,47.83,47.79,47.81,202200.0,32.343,32.3497,32.3227,32.3362,202200.0
2011-02-18 11:00:00,47.81,47.83,47.77,47.78,169600.0,32.3362,32.3497,32.3092,32.3159,169600.0
2011-02-18 11:05:00,47.78,47.84,47.78,47.8,255300.0,32.3159,32.3565,32.3159,32.3295,255300.0
2011-02-18 11:10:00,47.8,47.8,47.73,47.76,90200.0,32.3295,32.3295,32.2821,32.3024,90200.0
2011-02-18 11:15:00,47.76,47.77,47.71,47.73,762500.0,32.3024,32.3092,32.2686,32.2821,762500.0
2011-02-18 11:20:00,47.72,47.75,47.72,47.73,261500.0,32.2754,32.2956,32.2754,32.2821,261500.0
2011-02-18 11:25:00,47.74,47.74,47.7,47.73,379900.0,32.2889,32.2889,32.2618,32.2821,379900.0
2011-02-18 11:30:00,47.73,47.79,47.71,47.79,238600.0,32.2821,32.3227,32.2686,32.3227,238600.0
2011-02-18 11:35:00,47.79,47.85,47.79,47.83,318100.0,32.3227,32.3633,32.3227,32.3497,318100.0
2011-02-18 11:40:00,47.83,47.84,47.81,47.84,189000.0,32.3497,32.3565,32.3362,32.3565,189000.0
2011-02-18 11:45:00,47.84,47.85,47.81,47.84,159700.0,32.3565,32.3633,32.3362,32.3565,159700.0
2011-02-18 11:50:00,47.83,47.88,47.83,47.86,135500.0,32.3497,32.3836,32.3497,32.37,135500.0
2011-02-18 11:55:00,47.85,47.92,47.85,47.92,287300.0,32.3633,32.4106,32.3633,32.4106,287300.0
2011-02-18 12:00:00,47.92,47.95,47.91,47.91,160700.0,32.4106,32.4309,32.4039,32.4039,160700.0
2011-02-18 12:05:00,47.91,47.91,47.85,47.85,138700.0,32.4039,32.4039,32.3633,32.3633,138700.0
2011-02-18 12:10:00,47.86,47.86,47.8,47.8,131200.0,32.37,32.37,32.3295,32.3295,131200.0
2011-02-18 12:15:00,47.8,47.85,47.8,47.84,68900.0,32.3295,32.3633,32.3295,32.3565,68900.0
2011-02-18 12:20:00,47.84,47.85,47.81,47.83,108600.0,32.3565,32.3633,32.3362,32.3497,108600.0
2011-02-18 12:25:00,47.83,47.86,47.81,47.84,96000.0,32.3497,32.37,32.3362,32.3565,96000.0
2011-02-18 12:30:00,47.84,47.87,47.84,47.86,92600.0,32.3565,32.3768,32.3565,32.37,92600.0
2011-02-18 12:35:00,47.85,47.89,47.85,47.89,125100.0,32.3633,32.3903,32.3633,32.3903,125100.0
2011-02-18 12:40:00,47.9,47.9,47.85,47.9,198300.0,32.3971,32.3971,32.3633,32.3971,198300.0
2011-02-18 12:45:00,47.9,47.93,47.88,47.88,165800.0,32.3971,32.4174,32.3836,32.3836,165800.0
2011-02-18 12:50:00,47.88,47.91,47.86,47.9,98000.0,32.3836,32.4039,32.37,32.3971,98000.0
2011-02-18 12:55:00,47.9,47.92,47.86,47.87,134800.0,32.3971,32.4106,32.37,32.3768,134800.0
2011-02-18 13:00:00,47.88,47.88,47.82,47.83,113200.0,32.3836,32.3836,32.343,32.3497,113200.0
2011-02-18 13:05:00,47.84,47.84,47.77,47.78,133100.0,32.3565,32.3565,32.3092,32.3159,133100.0
2011-02-18 13:10:00,47.79,47.8,47.77,47.78,89900.0,32.3227,32.3295,32.3092,32.3159,89900.0
2011-02-18 13:15:00,47.78,47.8,47.75,47.77,125100.0,32.3159,32.3295,32.2956,32.3092,125100.0
2011-02-18 13:20:00,47.77,47.83,47.76,47.8,141500.0,32.3092,32.3497,32.3024,32.3295,141500.0
2011-02-18 13:25:00,47.8,47.84,47.76,47.8,147300.0,32.3295,32.3565,32.3024,32.3295,147300.0
2011-02-18 13:30:00,47.8,47.82,47.68,47.69,295200.0,32.3295,32.343,32.2483,32.2551,295200.0
2011-02-18 13:35:00,47.7,47.76,47.69,47.75,147700.0,32.2618,32.3024,32.2551,32.2956,147700.0
2011-02-18 13:40:00,47.75,47.77,47.69,47.71,146600.0,32.2956,32.3092,32.2551,32.2686,146600.0
2011-02-18 13:45:00,47.7,47.75,47.66,47.66,173200.0,32.2618,32.2956,32.2348,32.2348,173200.0
2011-02-18 13:50:00,47.66,47.72,47.66,47.72,134200.0,32.2348,32.2754,32.2348,32.2754,134200.0
2011-02-18 13:55:00,47.72,47.81,47.72,47.8,135500.0,32.2754,32.3362,32.2754,32.3295,135500.0
2011-02-18 14:00:00,47.8,47.84,47.79,47.83,155000.0,32.3295,32.3565,32.3227,32.3497,155000.0
2011-02-18 14:05:00,47.84,47.85,47.8,47.8,83700.0,32.3565,32.3633,32.3295,32.3295,83700.0
2011-02-18 14:10:00,47.81,47.85,47.8,47.82,101200.0,32.3362,32.3633,32.3295,32.343,101200.0
2011-02-18 14:15:00,47.81,47.84,47.79,47.83,282500.0,32.3362,32.3565,32.3227,32.3497,282500.0
2011-02-18 14:20:00,47.83,47.84,47.79,47.82,340200.0,32.3497,32.3565,32.3227,32.343,340200.0
2011-02-18 14:25:00,47.82,47.84,47.79,47.8,187300.0,32.343,32.3565,32.3227,32.3295,187300.0
2011-02-18 14:30:00,47.8,47.89,47.78,47.87,189900.0,32.3295,32.3903,32.3159,32.3768,189900.0
2011-02-18 14:35:00,47.86,47.89,47.85,47.87,138800.0,32.37,32.3903,32.3633,32.3768,138800.0
2011-02-18 14:40:00,47.86,47.88,47.84,47.88,104100.0,32.37,32.3836,32.3565,32.3836,104100.0
2011-02-18 14:45:00,47.88,47.93,47.88,47.91,114600.0,32.3836,32.4174,32.3836,32.4039,114600.0
2011-02-18 14:50:00,47.91,47.94,47.89,47.94,205500.0,32.4039,32.4241,32.3903,32.4241,205500.0
2011-02-18 14:55:00,47.94,47.95,47.9,47.92,132600.0,32.4241,32.4309,32.3971,32.4106,132600.0
2011-02-18 15:00:00,47.92,47.93,47.89,47.89,154100.0,32.4106,32.4174,32.3903,32.3903,154100.0
2011-02-18 15:05:00,47.89,47.91,47.84,47.87,172400.0,32.3903,32.4039,32.3565,32.3768,172400.0
2011-02-18 15:10:00,47.87,47.89,47.86,47.89,69500.0,32.3768,32.3903,32.37,32.3903,69500.0
2011-02-18 15:15:00,47.89,47.91,47.88,47.91,208900.0,32.3903,32.4039,32.3836,32.4039,208900.0
2011-02-18 15:20:00,47.91,47.91,47.86,47.9,145300.0,32.4039,32.4039,32.37,32.3971,145300.0
2011-02-18 15:25:00,47.9,47.93,47.89,47.9,239900.0,32.3971,32.4174,32.3903,32.3971,239900.0
2011-02-18 15:30:00,47.9,47.92,47.85,47.88,193800.0,32.3971,32.4106,32.3633,32.3836,193800.0
2011-02-18 15:35:00,47.88,47.91,47.86,47.87,157000.0,32.3836,32.4039,32.37,32.3768,157000.0
2011-02-18 15:40:00,47.87,47.92,47.87,47.92,239300.0,32.3768,32.4106,32.3768,32.4106,239300.0
2011-02-18 15:45:00,47.92,47.95,47.87,47.9,665000.0,32.4106,32.4309,32.3768,32.3971,665000.0
2011-02-18 15:50:00,47.91,47.93,47.89,47.92,485700.0,32.4039,32.4174,32.3903,32.4106,485700.0
2011-02-18 15:55:00,47.92,47.99,47.91,47.96,1400300.0,32.4106,32.458,32.4039,32.4377,1400300.0
2011-02-22 09:30:00,47.2,47.27,47.11,47.14,1361600.0,31.9236,31.971,31.8628,31.8831,1361600.0
2011-02-22 09:35:00,47.14,47.14,46.96,47.0,1071900.0,31.8831,31.8831,31.7613,31.7884,1071900.0
2011-02-22 09:40:00,47.01,47.05,46.79,46.88,1024500.0,31.7951,31.8222,31.6463,31.7072,1024500.0
2011-02-22 09:45:00,46.87,47.03,46.76,47.02,750700.0,31.7005,31.8087,31.6261,31.8019,750700.0
2011-02-22 09:50:00,47.02,47.12,46.95,47.03,733400.0,31.8019,31.8695,31.7546,31.8087,733400.0
2011-02-22 09:55:00,47.04,47.16,47.01,47.16,443200.0,31.8154,31.8966,31.7951,31.8966,443200.0
2011-02-22 10:00:00,47.16,47.19,47.02,47.02,397800.0,31.8966,31.9169,31.8019,31.8019,397800.0
2011-02-22 10:05:00,47.02,47.15,47.01,47.14,346500.0,31.8019,31.8898,31.7951,31.8831,346500.0
2011-02-22 10:10:00,47.14,47.17,47.07,47.08,336100.0,31.8831,31.9034,31.8357,31.8425,336100.0
2011-02-22 10:15:00,47.08,47.2,47.07,47.1,407500.0,31.8425,31.9236,31.8357,31.856,407500.0
2011-02-22 10:20:00,47.1,47.11,46.97,47.0,513100.0,31.856,31.8628,31.7681,31.7884,513100.0
2011-02-22 10:25:00,46.99,47.01,46.92,46.92,296000.0,31.7816,31.7951,31.7343,31.7343,296000.0
2011-02-22 10:30:00,46.92,46.95,46.77,46.9,376800.0,31.7343,31.7546,31.6328,31.7207,376800.0
2011-02-22 10:35:00,46.9,47.0,46.9,46.97,267000.0,31.7207,31.7884,31.7207,31.7681,267000.0
2011-02-22 10:40:00,46.97,47.0,46.9,46.91,311700.0,31.7681,31.7884,31.7207,31.7275,311700.0
2011-02-22 10:45:00,46.91,46.92,46.85,46.87,208000.0,31.7275,31.7343,31.6869,31.7005,208000.0
2011-02-22 10:50:00,46.87,46.91,46.86,46.88,173800.0,31.7005,31.7275,31.6937,31.7072,173800.0
2011-02-22 10:55:00,46.88,46.9,46.84,46.85,239700.0,31.7072,31.7207,31.6802,31.6869,239700.0
2011-02-22 11:00:00,46.84,46.87,46.78,46.84,344000.0,31.6802,31.7005,31.6396,31.6802,344000.0
2011-02-22 11:05:00,46.84,46.87,46.81,46.86,886300.0,31.6802,31.7005,31.6599,31.6937,886300.0
2011-02-22 11:10:00,46.86,46.86,46.78,46.79,469500.0,31.6937,31.6937,31.6396,31.6463,469500.0
2011-02-22 11:15:00,46.79,46.8,46.75,46.76,310600.0,31.6463,31.6531,31.6193,31.6261,310600.0
2011-02-22 11:20:00,46.76,46.78,46.63,46.63,474300.0,31.6261,31.6396,31.5381,31.5381,474300.0
2011-02-22 11:25:00,46.63,46.67,46.5,46.65,732600.0,31.5381,31.5652,31.4502,31.5517,732600.0
2011-02-22 11:30:00,46.65,46.66,46.5,46.53,521200.0,31.5517,31.5584,31.4502,31.4705,521200.0
2011-02-22 11:35:00,46.53,46.54,46.44,46.44,588500.0,31.4705,31.4773,31.4096,31.4096,588500.0
2011-02-22 11:40:00,46.44,46.45,46.35,46.4,756600.0,31.4096,31.4164,31.3488,31.3826,756600.0
2011-02-22 11:45:00,46.4,46.42,46.32,46.37,415700.0,31.3826,31.3961,31.3285,31.3623,415700.0
2011-02-22 11:50:00,46.37,46.37,46.32,46.34,465500.0,31.3623,31.3623,31.3285,31.342,465500.0
2011-02-22 11:55:00,46.35,46.47,46.34,46.4,405200.0,31.3488,31.4299,31.342,31.3826,405200.0
2011-02-22 12:00:00,46.4,46.42,46.33,46.34,398100.0,31.3826,31.3961,31.3352,31.342,398100.0
2011-02-22 12:05:00,46.34,46.39,46.33,46.37,271500.0,31.342,31.3758,31.3352,31.3623,271500.0
2011-02-22 12:10:00,46.36,46.38,46.3,46.36,221900.0,31.3555,31.369,31.3149,31.3555,221900.0
2011-02-22 12:15:00,46.35,46.45,46.33,46.38,295700.0,31.3488,31.4164,31.3352,31.369,295700.0
2011-02-22 12:20:00,46.39,46.4,46.36,46.39,127300.0,31.3758,31.3826,31.3555,31.3758,127300.0
2011-02-22 12:25:00,46.39,46.48,46.37,46.48,290500.0,31.3758,31.4367,31.3623,31.4367,290500.0
2011-02-22 12:30:00,46.47,46.48,46.43,46.46,138400.0,31.4299,31.4367,31.4029,31.4232,138400.0
2011-02-22 12:35:00,46.47,46.47,46.35,46.36,193500.0,31.4299,31.4299,31.3488,31.3555,193500.0
2011-02-22 12:40:00,46.35,46.39,46.25,46.29,414000.0,31.3488,31.3758,31.2811,31.3082,414000.0
2011-02-22 12:45:00,46.3,46.32,46.18,46.21,477400.0,31.3149,31.3285,31.2338,31.2541,477400.0
2011-02-22 12:50:00,46.2,46.29,46.14,46.27,674400.0,31.2473,31.3082,31.2067,31.2946,674400.0
2011-02-22 12:55:00,46.28,46.3,46.11,46.2,697200.0,31.3014,31.3149,31.1864,31.2473,697200.0
2011-02-22 13:00:00,46.19,46.22,46.11,46.18,317400.0,31.2405,31.2608,31.1864,31.2338,317400.0
2011-02-22 13:05:00,46.18,46.26,46.16,46.24,498400.0,31.2338,31.2879,31.2202,31.2744,498400.0
2011-02-22 13:10:00,46.24,46.25,46.13,46.2,504200.0,31.2744,31.2811,31.2,31.2473,504200.0
2011-02-22 13:15:00,46.19,46.23,46.16,46.19,405400.0,31.2405,31.2676,31.2202,31.2405,405400.0
2011-02-22 13:20:00,46.19,46.19,46.09,46.11,333900.0,31.2405,31.2405,31.1729,31.1864,333900.0
2011-02-22 13:25:00,46.12,46.22,46.11,46.2,357500.0,31.1932,31.2608,31.1864,31.2473,357500.0
2011-02-22 13:30:00,46.2,46.22,46.12,46.14,199700.0,31.2473,31.2608,31.1932,31.2067,199700.0
2011-02-22 13:35:00,46.14,46.22,46.13,46.18,173100.0,31.2067,31.2608,31.2,31.2338,173100.0
2011-02-22 13:40:00,46.18,46.2,46.13,46.13,239900.0,31.2338,31.2473,31.2,31.2,239900.0
2011-02-22 13:45:00,46.14,46.14,46.06,46.08,378400.0,31.2067,31.2067,31.1526,31.1661,378400.0
2011-02-22 13:50:00,46.08,46.13,46.0,46.04,544500.0,31.1661,31.2,31.112,31.1391,544500.0
2011-02-22 13:55:00,46.04,46.1,46.03,46.09,319200.0,31.1391,31.1797,31.1323,31.1729,319200.0
2011-02-22 14:00:00,46.09,46.14,46.08,46.12,395100.0,31.1729,31.2067,31.1661,31.1932,395100.0
2011-02-22 14:05:00,46.13,46.14,46.04,46.09,257400.0,31.2,31.2067,31.1391,31.1729,257400.0
2011-02-22 14:10:00,46.09,46.14,46.08,46.13,283300.0,31.1729,31.2067,31.1661,31.2,283300.0
2011-02-22 14:15:00,46.13,46.17,46.12,46.15,365100.0,31.2,31.227,31.1932,31.2135,365100.0
2011-02-22 14:20:00,46.15,46.21,46.11,46.21,387500.0,31.2135,31.2541,31.1864,31.2541,387500.0
2011-02-22 14:25:00,46.21,46.24,46.15,46.23,449600.0,31.2541,31.2744,31.2135,31.2676,449600.0
2011-02-22 14:30:00,46.23,46.23,46.2,46.23,296700.0,31.2676,31.2676,31.2473,31.2676,296700.0
2011-02-22 14:35:00,46.23,46.29,46.21,46.24,301200.0,31.2676,31.3082,31.2541,31.2744,301200.0
2011-02-22 14:40:00,46.24,46.25,46.12,46.15,608900.0,31.2744,31.2811,31.1932,31.2135,608900.0
2011-02-22 14:45:00,46.14,46.29,46.14,46.26,565600.0,31.2067,31.3082,31.2067,31.2879,565600.0
2011-02-22 14:50:00,46.26,46.3,46.14,46.15,367700.0,31.2879,31.3149,31.2067,31.2135,367700.0
2011-02-22 14:55:00,46.15,46.18,46.06,46.07,491300.0,31.2135,31.2338,31.1526,31.1594,491300.0
2011-02-22 15:00:00,46.07,46.15,46.05,46.11,474000.0,31.1594,31.2135,31.1458,31.1864,474000.0
2011-02-22 15:05:00,46.1,46.11,45.97,46.0,794900.0,31.1797,31.1864,31.0917,31.112,794900.0
2011-02-22 15:10:00,46.0,46.12,46.0,46.12,389900.0,31.112,31.1932,31.112,31.1932,389900.0
2011-02-22 15:15:00,46.12,46.15,46.06,46.09,383300.0,31.1932,31.2135,31.1526,31.1729,383300.0
2011-02-22 15:20:00,46.08,46.11,45.99,46.0,543700.0,31.1661,31.1864,31.1053,31.112,543700.0
2011-02-22 15:25:00,46.0,46.01,45.87,45.88,1091800.0,31.112,31.1188,31.0241,31.0309,1091800.0
2011-02-22 15:30:00,45.89,46.05,45.89,46.05,647400.0,31.0376,31.1458,31.0376,31.1458,647400.0
2011-02-22 15:35:00,46.04,46.07,45.91,45.93,774200.0,31.1391,31.1594,31.0512,31.0647,774200.0
2011-02-22 15:40:00,45.93,45.95,45.88,45.89,1136000.0,31.0647,31.0782,31.0309,31.0376,1136000.0
2011-02-22 15:45:00,45.88,45.96,45.85,45.94,957500.0,31.0309,31.085,31.0106,31.0715,957500.0
2011-02-22 15:50:00,45.94,46.14,45.93,46.13,1282800.0,31.0715,31.2067,31.0647,31.2,1282800.0
2011-02-22 15:55:00,46.12,46.13,46.0,46.03,2198600.0,31.1932,31.2,31.112,31.1323,2198600.0
2011-02-23 09:30:00,46.05,46.22,45.96,46.21,726400.0,31.1458,31.2608,31.085,31.2541,726400.0
2011-02-23 09:35:00,46.22,46.5,46.21,46.46,982900.0,31.2608,31.4502,31.2541,31.4232,982900.0
2011-02-23 09:40:00,46.47,46.48,46.28,46.33,519300.0,31.4299,31.4367,31.3014,31.3352,519300.0
2011-02-23 09:45:00,46.33,46.39,46.13,46.16,594700.0,31.3352,31.3758,31.2,31.2202,594700.0
2011-02-23 09:50:00,46.17,46.35,46.13,46.14,722300.0,31.227,31.3488,31.2,31.2067,722300.0
2011-02-23 09:55:00,46.14,46.17,45.87,45.88,1278100.0,31.2067,31.227,31.0241,31.0309,1278100.0
2011-02-23 10:00:00,45.89,45.99,45.88,45.96,775600.0,31.0376,31.1053,31.0309,31.085,775600.0
2011-02-23 10:05:00,45.96,45.96,45.69,45.76,556000.0,31.085,31.085,30.9024,30.9497,556000.0
2011-02-23 10:10:00,45.77,45.77,45.62,45.7,581100.0,30.9565,30.9565,30.855,30.9091,581100.0
2011-02-23 10:15:00,45.69,45.82,45.69,45.79,369500.0,30.9024,30.9903,30.9024,30.97,369500.0
2011-02-23 10:20:00,45.79,45.98,45.77,45.92,324100.0,30.97,31.0985,30.9565,31.0579,324100.0
2011-02-23 10:25:00,45.92,45.97,45.85,45.9,332100.0,31.0579,31.0917,31.0106,31.0444,332100.0
2011-02-23 10:30:00,45.9,46.12,45.89,46.02,475300.0,31.0444,31.1932,31.0376,31.1256,475300.0
2011-02-23 10:35:00,46.02,46.03,45.96,46.01,496700.0,31.1256,31.1323,31.085,31.1188,496700.0
2011-02-23 10:40:00,46.01,46.07,45.88,45.97,582500.0,31.1188,31.1594,31.0309,31.0917,582500.0
2011-02-23 10:45:00,45.96,46.15,45.95,46.14,457000.0,31.085,31.2135,31.0782,31.2067,457000.0
2011-02-23 10:50:00,46.15,46.26,46.14,46.23,382000.0,31.2135,31.2879,31.2067,31.2676,382000.0
2011-02-23 10:55:00,46.23,46.24,46.17,46.21,352200.0,31.2676,31.2744,31.227,31.2541,352200.0
2011-02-23 11:00:00,46.21,46.21,46.07,46.08,237800.0,31.2541,31.2541,31.1594,31.1661,237800.0
2011-02-23 11:05:00,46.08,46.11,46.05,46.08,256100.0,31.1661,31.1864,31.1458,31.1661,256100.0
2011-02-23 11:10:00,46.09,46.16,46.02,46.05,370700.0,31.1729,31.2202,31.1256,31.1458,370700.0
2011-02-23 11:15:00,46.05,46.12,46.03,46.03,189600.0,31.1458,31.1932,31.1323,31.1323,189600.0
2011-02-23 11:20:00,46.04,46.08,45.91,46.0,256100.0,31.1391,31.1661,31.0512,31.112,256100.0
2011-02-23 11:25:00,46.0,46.07,45.94,45.97,254700.0,31.112,31.1594,31.0715,31.0917,254700.0
2011-02-23 11:30:00,45.98,45.98,45.87,45.93,501800.0,31.0985,31.0985,31.0241,31.0647,501800.0
2011-02-23 11:35:00,45.93,45.99,45.89,45.9,329700.0,31.0647,31.1053,31.0376,31.0444,329700.0
2011-02-23 11:40:00,45.9,45.91,45.75,45.76,421300.0,31.0444,31.0512,30.9429,30.9497,421300.0
2011-02-23 11:45:00,45.76,45.88,45.7,45.71,531600.0,30.9497,31.0309,30.9091,30.9159,531600.0
2011-02-23 11:50:00,45.71,45.82,45.7,45.78,431200.0,30.9159,30.9903,30.9091,30.9632,431200.0
2011-02-23 11:55:00,45.78,45.79,45.65,45.68,401100.0,30.9632,30.97,30.8753,30.8956,401100.0
2011-02-23 12:00:00,45.68,45.72,45.6,45.67,518100.0,30.8956,30.9227,30.8415,30.8888,518100.0
2011-02-23 12:05:00,45.67,45.7,45.55,45.58,365600.0,30.8888,30.9091,30.8077,30.828,365600.0
2011-02-23 12:10:00,45.59,45.65,45.57,45.59,219500.0,30.8347,30.8753,30.8212,30.8347,219500.0
2011-02-23 12:15:00,45.59,45.61,45.49,45.53,560300.0,30.8347,30.8483,30.7671,30.7941,560300.0
2011-02-23 12:20:00,45.53,45.69,45.51,45.67,273000.0,30.7941,30.9024,30.7806,30.8888,273000.0
2011-02-23 12:25:00,45.66,45.7,45.62,45.68,154400.0,30.8821,30.9091,30.855,30.8956,154400.0
2011-02-23 12:30:00,45.68,45.78,45.63,45.74,249300.0,30.8956,30.9632,30.8618,30.9362,249300.0
2011-02-23 12:35:00,45.74,45.84,45.71,45.81,274900.0,30.9362,31.0038,30.9159,30.9835,274900.0
2011-02-23 12:40:00,45.8,45.8,45.71,45.74,480600.0,30.9768,30.9768,30.9159,30.9362,480600.0
2011-02-23 12:45:00,45.74,45.75,45.57,45.59,269100.0,30.9362,30.9429,30.8212,30.8347,269100.0
2011-02-23 12:50:00,45.6,45.6,45.47,45.48,384400.0,30.8415,30.8415,30.7536,30.7603,384400.0
2011-02-23 12:55:00,45.49,45.6,45.47,45.54,331500.0,30.7671,30.8415,30.7536,30.8009,331500.0
2011-02-23 13:00:00,45.54,45.54,45.43,45.53,653400.0,30.8009,30.8009,30.7265,30.7941,653400.0
2011-02-23 13:05:00,45.54,45.58,45.44,45.46,235900.0,30.8009,30.828,30.7333,30.7468,235900.0
2011-02-23 13:10:00,45.46,45.48,45.39,45.41,292700.0,30.7468,30.7603,30.6995,30.713,292700.0
2011-02-23 13:15:00,45.41,45.42,45.29,45.39,458800.0,30.713,30.7197,30.6318,30.6995,458800.0
2011-02-23 13:20:00,45.39,45.56,45.36,45.56,276500.0,30.6995,30.8144,30.6792,30.8144,276500.0
2011-02-23 13:25:00,45.56,45.62,45.53,45.59,285900.0,30.8144,30.855,30.7941,30.8347,285900.0
2011-02-23 13:30:00,45.6,45.61,45.51,45.52,253800.0,30.8415,30.8483,30.7806,30.7874,253800.0
2011-02-23 13:35:00,45.52,45.7,45.51,45.65,334400.0,30.7874,30.9091,30.7806,30.8753,334400.0
2011-02-23 13:40:00,45.66,45.66,45.56,45.64,238700.0,30.8821,30.8821,30.8144,30.8685,238700.0
2011-02-23 13:45:00,45.65,45.73,45.64,45.66,228700.0,30.8753,30.9294,30.8685,30.8821,228700.0
2011-02-23 13:50:00,45.66,45.77,45.66,45.77,207300.0,30.8821,30.9565,30.8821,30.9565,207300.0
2011-02-23 13:55:00,45.78,45.8,45.68,45.72,184400.0,30.9632,30.9768,30.8956,30.9227,184400.0
2011-02-23 14:00:00,45.72,45.77,45.72,45.76,324400.0,30.9227,30.9565,30.9227,30.9497,324400.0
2011-02-23 14:05:00,45.76,45.85,45.75,45.85,321400.0,30.9497,31.0106,30.9429,31.0106,321400.0
2011-02-23 14:10:00,45.86,45.86,45.8,45.81,397100.0,31.0173,31.0173,30.9768,30.9835,397100.0
2011-02-23 14:15:00,45.81,45.96,45.8,45.94,327300.0,30.9835,31.085,30.9768,31.0715,327300.0
2011-02-23 14:20:00,45.94,46.0,45.93,45.95,377000.0,31.0715,31.112,31.0647,31.0782,377000.0
2011-02-23 14:25:00,45.95,45.96,45.88,45.89,395800.0,31.0782,31.085,31.0309,31.0376,395800.0
2011-02-23 14:30:00,45.89,46.05,45.89,46.03,553800.0,31.0376,31.1458,31.0376,31.1323,553800.0
2011-02-23 14:35:00,46.03,46.04,45.94,45.94,461900.0,31.1323,31.1391,31.0715,31.0715,461900.0
2011-02-23 14:40:00,45.94,46.02,45.92,45.94,453300.0,31.0715,31.1256,31.0579,31.0715,453300.0
2011-02-23 14:45:00,45.95,45.98,45.91,45.93,294900.0,31.0782,31.0985,31.0512,31.0647,294900.0
2011-02-23 14:50:00,45.93,46.12,45.92,46.1,402000.0,31.0647,31.1932,31.0579,31.1797,402000.0
2011-02-23 14:55:00,46.11,46.23,46.07,46.21,386800.0,31.1864,31.2676,31.1594,31.2541,386800.0
2011-02-23 15:00:00,46.22,46.26,46.16,46.19,325100.0,31.2608,31.2879,31.2202,31.2405,325100.0
2011-02-23 15:05:00,46.2,46.3,46.17,46.17,418500.0,31.2473,31.3149,31.227,31.227,418500.0
2011-02-23 15:10:00,46.17,46.18,46.11,46.12,378100.0,31.227,31.2338,31.1864,31.1932,378100.0
2011-02-23 15:15:00,46.13,46.13,46.04,46.08,357500.0,31.2,31.2,31.1391,31.1661,357500.0
2011-02-23 15:20:00,46.09,46.28,46.08,46.22,345500.0,31.1729,31.3014,31.1661,31.2608,345500.0
2011-02-23 15:25:00,46.22,46.24,46.09,46.11,282000.0,31.2608,31.2744,31.1729,31.1864,282000.0
2011-02-23 15:30:00,46.12,46.12,46.02,46.12,400400.0,31.1932,31.1932,31.1256,31.1932,400400.0
2011-02-23 15:35:00,46.11,46.13,46.01,46.13,293600.0,31.1864,31.2,31.1188,31.2,293600.0
2011-02-23 15:40:00,46.13,46.14,46.04,46.04,268300.0,31.2,31.2067,31.1391,31.1391,268300.0
2011-02-23 15:45:00,46.04,46.05,45.91,45.94,802900.0,31.1391,31.1458,31.0512,31.0715,802900.0
2011-02-23 15:50:00,45.95,46.04,45.92,45.96,732600.0,31.0782,31.1391,31.0579,31.085,732600.0
2011-02-23 15:55:00,45.97,46.05,45.94,45.98,1541000.0,31.0917,31.1458,31.0715,31.0985,1541000.0
2011-02-24 09:30:00,45.63,45.88,45.4,45.49,1331400.0,30.8618,31.0309,30.7062,30.7671,1331400.0
2011-02-24 09:35:00,45.48,45.77,45.36,45.66,1176000.0,30.7603,30.9565,30.6792,30.8821,1176000.0
2011-02-24 09:40:00,45.66,45.66,45.43,45.52,886200.0,30.8821,30.8821,30.7265,30.7874,886200.0
2011-02-24 09:45:00,45.52,45.8,45.52,45.67,851500.0,30.7874,30.9768,30.7874,30.8888,851500.0
2011-02-24 09:50:00,45.67,45.74,45.65,45.68,626100.0,30.8888,30.9362,30.8753,30.8956,626100.0
2011-02-24 09:55:00,45.69,45.88,45.67,45.79,362300.0,30.9024,31.0309,30.8888,30.97,362300.0
2011-02-24 10:00:00,45.8,45.81,45.63,45.76,743900.0,30.9768,30.9835,30.8618,30.9497,743900.0
2011-02-24 10:05:00,45.76,45.87,45.71,45.85,406200.0,30.9497,31.0241,30.9159,31.0106,406200.0
2011-02-24 10:10:00,45.84,45.87,45.77,45.86,299600.0,31.0038,31.0241,30.9565,31.0173,299600.0
2011-02-24 10:15:00,45.86,46.0,45.75,45.98,674300.0,31.0173,31.112,30.9429,31.0985,674300.0
2011-02-24 10:20:00,45.98,46.06,45.94,46.01,434700.0,31.0985,31.1526,31.0715,31.1188,434700.0
2011-02-24 10:25:00,46.0,46.01,45.87,45.93,248600.0,31.112,31.1188,31.0241,31.0647,248600.0
2011-02-24 10:30:00,45.94,45.95,45.82,45.91,320100.0,31.0715,31.0782,30.9903,31.0512,320100.0
2011-02-24 10:35:00,45.9,45.9,45.78,45.8,446600.0,31.0444,31.0444,30.9632,30.9768,446600.0
2011-02-24 10:40:00,45.81,45.82,45.73,45.75,328800.0,30.9835,30.9903,30.9294,30.9429,328800.0
2011-02-24 10:45:00,45.76,45.83,45.72,45.81,414400.0,30.9497,30.9971,30.9227,30.9835,414400.0
2011-02-24 10:50:00,45.81,45.83,45.68,45.78,534700.0,30.9835,30.9971,30.8956,30.9632,534700.0
2011-02-24 10:55:00,45.77,45.82,45.61,45.63,628000.0,30.9565,30.9903,30.8483,30.8618,628000.0
2011-02-24 11:00:00,45.63,45.67,45.56,45.58,381500.0,30.8618,30.8888,30.8144,30.828,381500.0
2011-02-24 11:05:00,45.57,45.61,45.55,45.56,273800.0,30.8212,30.8483,30.8077,30.8144,273800.0
2011-02-24 11:10:00,45.56,45.61,45.52,45.52,341300.0,30.8144,30.8483,30.7874,30.7874,341300.0
2011-02-24 11:15:00,45.52,45.65,45.51,45.62,282400.0,30.7874,30.8753,30.7806,30.855,282400.0
2011-02-24 11:20:00,45.61,45.65,45.57,45.6,177300.0,30.8483,30.8753,30.8212,30.8415,177300.0
2011-02-24 11:25:00,45.62,45.8,45.62,45.76,277400.0,30.855,30.9768,30.855,30.9497,277400.0
2011-02-24 11:30:00,45.77,45.78,45.72,45.74,136800.0,30.9565,30.9632,30.9227,30.9362,136800.0
2011-02-24 11:35:00,45.73,45.76,45.68,45.7,248300.0,30.9294,30.9497,30.8956,30.9091,248300.0
2011-02-24 11:40:00,45.7,45.73,45.67,45.67,157700.0,30.9091,30.9294,30.8888,30.8888,157700.0
2011-02-24 11:45:00,45.67,45.68,45.54,45.62,252400.0,30.8888,30.8956,30.8009,30.855,252400.0
2011-02-24 11:50:00,45.62,45.65,45.53,45.63,221000.0,30.855,30.8753,30.7941,30.8618,221000.0
2011-02-24 11:55:00,45.63,45.67,45.59,45.59,172000.0,30.8618,30.8888,30.8347,30.8347,172000.0
2011-02-24 12:00:00,45.6,45.67,45.53,45.57,388400.0,30.8415,30.8888,30.7941,30.8212,388400.0
2011-02-24 12:05:00,45.56,45.59,45.44,45.47,273000.0,30.8144,30.8347,30.7333,30.7536,273000.0
2011-02-24 12:10:00,45.46,45.59,45.46,45.53,339600.0,30.7468,30.8347,30.7468,30.7941,339600.0
2011-02-24 12:15:00,45.52,45.54,45.48,45.53,234300.0,30.7874,30.8009,30.7603,30.7941,234300.0
2011-02-24 12:20:00,45.53,45.53,45.48,45.53,161700.0,30.7941,30.7941,30.7603,30.7941,161700.0
2011-02-24 12:25:00,45.53,45.53,45.43,45.45,314100.0,30.7941,30.7941,30.7265,30.74,314100.0
2011-02-24 12:30:00,45.44,45.49,45.43,45.48,253400.0,30.7333,30.7671,30.7265,30.7603,253400.0
2011-02-24 12:35:00,45.47,45.57,45.45,45.56,203200.0,30.7536,30.8212,30.74,30.8144,203200.0
2011-02-24 12:40:00,45.56,45.59,45.47,45.48,132500.0,30.8144,30.8347,30.7536,30.7603,132500.0
2011-02-24 12:45:00,45.48,45.5,45.4,45.48,256600.0,30.7603,30.7739,30.7062,30.7603,256600.0
2011-02-24 12:50:00,45.47,45.56,45.45,45.56,131900.0,30.7536,30.8144,30.74,30.8144,131900.0
2011-02-24 12:55:00,45.56,45.61,45.54,45.58,210800.0,30.8144,30.8483,30.8009,30.828,210800.0
2011-02-24 13:00:00,45.58,45.63,45.51,45.63,196700.0,30.828,30.8618,30.7806,30.8618,196700.0
2011-02-24 13:05:00,45.63,45.65,45.54,45.58,206100.0,30.8618,30.8753,30.8009,30.828,206100.0
2011-02-24 13:10:00,45.58,45.64,45.56,45.56,205700.0,30.828,30.8685,30.8144,30.8144,205700.0
2011-02-24 13:15:00,45.55,45.62,45.52,45.57,314200.0,30.8077,30.855,30.7874,30.8212,314200.0
2011-02-24 13:20:00,45.56,45.56,45.44,45.45,318300.0,30.8144,30.8144,30.7333,30.74,318300.0
2011-02-24 13:25:00,45.45,45.49,45.4,45.44,352300.0,30.74,30.7671,30.7062,30.7333,352300.0
2011-02-24 13:30:00,45.45,45.52,45.43,45.48,240700.0,30.74,30.7874,30.7265,30.7603,240700.0
2011-02-24 13:35:00,45.48,45.51,45.44,45.49,107700.0,30.7603,30.7806,30.7333,30.7671,107700.0
2011-02-24 13:40:00,45.5,45.51,45.36,45.4,229400.0,30.7739,30.7806,30.6792,30.7062,229400.0
2011-02-24 13:45:00,45.4,45.4,45.28,45.3,530800.0,30.7062,30.7062,30.6251,30.6386,530800.0
2011-02-24 13:50:00,45.3,45.37,45.28,45.29,250300.0,30.6386,30.6859,30.6251,30.6318,250300.0
2011-02-24 13:55:00,45.29,45.33,45.21,45.32,456400.0,30.6318,30.6589,30.5777,30.6521,456400.0
2011-02-24 14:00:00,45.31,45.43,45.3,45.42,265900.0,30.6454,30.7265,30.6386,30.7197,265900.0
2011-02-24 14:05:00,45.42,45.48,45.32,45.46,324000.0,30.7197,30.7603,30.6521,30.7468,324000.0
2011-02-24 14:10:00,45.47,45.6,45.46,45.55,479200.0,30.7536,30.8415,30.7468,30.8077,479200.0
2011-02-24 14:15:00,45.55,45.72,45.55,45.7,487900.0,30.8077,30.9227,30.8077,30.9091,487900.0
2011-02-24 14:20:00,45.71,45.71,45.56,45.67,279400.0,30.9159,30.9159,30.8144,30.8888,279400.0
2011-02-24 14:25:00,45.69,45.81,45.68,45.74,576700.0,30.9024,30.9835,30.8956,30.9362,576700.0
2011-02-24 14:30:00,45.73,45.85,45.66,45.85,294800.0,30.9294,31.0106,30.8821,31.0106,294800.0
2011-02-24 14:35:00,45.85,45.89,45.8,45.84,556100.0,31.0106,31.0376,30.9768,31.0038,556100.0
2011-02-24 14:40:00,45.84,45.91,45.79,45.79,394500.0,31.0038,31.0512,30.97,30.97,394500.0
2011-02-24 14:45:00,45.8,45.93,45.74,45.89,412000.0,30.9768,31.0647,30.9362,31.0376,412000.0
2011-02-24 14:50:00,45.89,45.9,45.78,45.84,255800.0,31.0376,31.0444,30.9632,31.0038,255800.0
2011-02-24 14:55:00,45.84,45.94,45.84,45.91,249600.0,31.0038,31.0715,31.0038,31.0512,249600.0
2011-02-24 15:00:00,45.91,45.99,45.88,45.91,523600.0,31.0512,31.1053,31.0309,31.0512,523600.0
2011-02-24 15:05:00,45.91,46.05,45.88,46.01,426400.0,31.0512,31.1458,31.0309,31.1188,426400.0
2011-02-24 15:10:00,46.0,46.01,45.91,45.96,337600.0,31.112,31.1188,31.0512,31.085,337600.0
2011-02-24 15:15:00,45.96,46.01,45.92,46.0,309100.0,31.085,31.1188,31.0579,31.112,309100.0
2011-02-24 15:20:00,45.99,46.06,45.98,46.05,345800.0,31.1053,31.1526,31.0985,31.1458,345800.0
2011-02-24 15:25:00,46.05,46.06,45.91,45.94,372200.0,31.1458,31.1526,31.0512,31.0715,372200.0
2011-02-24 15:30:00,45.94,46.06,45.93,46.0,259700.0,31.0715,31.1526,31.0647,31.112,259700.0
2011-02-24 15:35:00,46.0,46.0,45.88,45.9,343000.0,31.112,31.112,31.0309,31.0444,343000.0
2011-02-24 15:40:00,45.9,45.96,45.84,45.92,374800.0,31.0444,31.085,31.0038,31.0579,374800.0
2011-02-24 15:45:00,45.91,45.99,45.88,45.94,512700.0,31.0512,31.1053,31.0309,31.0715,512700.0
2011-02-24 15:50:00,45.95,45.98,45.89,45.94,397100.0,31.0782,31.0985,31.0376,31.0715,397100.0
2011-02-24 15:55:00,45.94,45.94,45.86,45.91,979400.0,31.0715,31.0715,31.0173,31.0512,979400.0
2011-02-25 09:30:00,46.25,46.34,46.12,46.3,627400.0,31.2811,31.342,31.1932,31.3149,627400.0
2011-02-25 09:35:00,46.3,46.52,46.3,46.5,1064000.0,31.3149,31.4637,31.3149,31.4502,1064000.0
2011-02-25 09:40:00,46.5,46.55,46.29,46.39,598700.0,31.4502,31.484,31.3082,31.3758,598700.0
2011-02-25 09:45:00,46.38,46.49,46.32,46.48,323800.0,31.369,31.4434,31.3285,31.4367,323800.0
2011-02-25 09:50:00,46.49,46.49,46.38,46.44,255800.0,31.4434,31.4434,31.369,31.4096,255800.0
2011-02-25 09:55:00,46.44,46.63,46.42,46.61,631700.0,31.4096,31.5381,31.3961,31.5246,631700.0
2011-02-25 10:00:00,46.62,46.73,46.6,46.6,655400.0,31.5314,31.6058,31.5178,31.5178,655400.0
2011-02-25 10:05:00,46.6,46.72,46.6,46.7,554800.0,31.5178,31.599,31.5178,31.5855,554800.0
2011-02-25 10:10:00,46.7,46.77,46.59,46.6,580400.0,31.5855,31.6328,31.5111,31.5178,580400.0
2011-02-25 10:15:00,46.61,46.65,46.49,46.5,253000.0,31.5246,31.5517,31.4434,31.4502,253000.0
2011-02-25 10:20:00,46.5,46.58,46.45,46.57,285900.0,31.4502,31.5043,31.4164,31.4975,285900.0
2011-02-25 10:25:00,46.57,46.61,46.5,46.53,185400.0,31.4975,31.5246,31.4502,31.4705,185400.0
2011-02-25 10:30:00,46.53,46.58,46.5,46.57,219600.0,31.4705,31.5043,31.4502,31.4975,219600.0
2011-02-25 10:35:00,46.57,46.64,46.56,46.64,173100.0,31.4975,31.5449,31.4908,31.5449,173100.0
2011-02-25 10:40:00,46.64,46.64,46.49,46.49,351600.0,31.5449,31.5449,31.4434,31.4434,351600.0
2011-02-25 10:45:00,46.5,46.54,46.49,46.51,234500.0,31.4502,31.4773,31.4434,31.457,234500.0
2011-02-25 10:50:00,46.52,46.53,46.38,46.42,487100.0,31.4637,31.4705,31.369,31.3961,487100.0
2011-02-25 10:55:00,46.42,46.43,46.37,46.41,207800.0,31.3961,31.4029,31.3623,31.3893,207800.0
2011-02-25 11:00:00,46.41,46.43,46.37,46.42,301400.0,31.3893,31.4029,31.3623,31.3961,301400.0
2011-02-25 11:05:00,46.42,46.45,46.4,46.41,138800.0,31.3961,31.4164,31.3826,31.3893,138800.0
2011-02-25 11:10:00,46.43,46.48,46.42,46.47,153200.0,31.4029,31.4367,31.3961,31.4299,153200.0
2011-02-25 11:15:00,46.46,46.52,46.45,46.48,212400.0,31.4232,31.4637,31.4164,31.4367,212400.0
2011-02-25 11:20:00,46.48,46.57,46.46,46.54,353500.0,31.4367,31.4975,31.4232,31.4773,353500.0
2011-02-25 11:25:00,46.54,46.54,46.41,46.42,334200.0,31.4773,31.4773,31.3893,31.3961,334200.0
2011-02-25 11:30:00,46.42,46.45,46.39,46.45,162500.0,31.3961,31.4164,31.3758,31.4164,162500.0
2011-02-25 11:35:00,46.45,46.5,46.41,46.46,173900.0,31.4164,31.4502,31.3893,31.4232,173900.0
2011-02-25 11:40:00,46.48,46.48,46.35,46.36,230100.0,31.4367,31.4367,31.3488,31.3555,230100.0
2011-02-25 11:45:00,46.36,46.49,46.36,46.49,285300.0,31.3555,31.4434,31.3555,31.4434,285300.0
2011-02-25 11:50:00,46.49,46.55,46.47,46.53,295800.0,31.4434,31.484,31.4299,31.4705,295800.0
2011-02-25 11:55:00,46.53,46.56,46.52,46.56,356400.0,31.4705,31.4908,31.4637,31.4908,356400.0
2011-02-25 12:00:00,46.55,46.63,46.54,46.62,231400.0,31.484,31.5381,31.4773,31.5314,231400.0
2011-02-25 12:05:00,46.63,46.65,46.55,46.55,194900.0,31.5381,31.5517,31.484,31.484,194900.0
2011-02-25 12:10:00,46.56,46.57,46.52,46.56,122900.0,31.4908,31.4975,31.4637,31.4908,122900.0
2011-02-25 12:15:00,46.56,46.66,46.54,46.65,242300.0,31.4908,31.5584,31.4773,31.5517,242300.0
2011-02-25 12:20:00,46.64,46.66,46.61,46.63,212800.0,31.5449,31.5584,31.5246,31.5381,212800.0
2011-02-25 12:25:00,46.63,46.7,46.62,46.68,203600.0,31.5381,31.5855,31.5314,31.5719,203600.0
2011-02-25 12:30:00,46.68,46.69,46.63,46.68,129500.0,31.5719,31.5787,31.5381,31.5719,129500.0
2011-02-25 12:35:00,46.68,46.71,46.66,46.68,429600.0,31.5719,31.5922,31.5584,31.5719,429600.0
2011-02-25 12:40:00,46.69,46.73,46.65,46.67,109800.0,31.5787,31.6058,31.5517,31.5652,109800.0
2011-02-25 12:45:00,46.66,46.72,46.65,46.72,202700.0,31.5584,31.599,31.5517,31.599,202700.0
2011-02-25 12:50:00,46.72,46.72,46.64,46.64,158100.0,31.599,31.599,31.5449,31.5449,158100.0
2011-02-25 12:55:00,46.64,46.68,46.62,46.66,103600.0,31.5449,31.5719,31.5314,31.5584,103600.0
2011-02-25 13:00:00,46.66,46.68,46.65,46.65,91500.0,31.5584,31.5719,31.5517,31.5517,91500.0
2011-02-25 13:05:00,46.66,46.71,46.65,46.7,152000.0,31.5584,31.5922,31.5517,31.5855,152000.0
2011-02-25 13:10:00,46.7,46.77,46.68,46.75,180900.0,31.5855,31.6328,31.5719,31.6193,180900.0
2011-02-25 13:15:00,46.75,46.79,46.75,46.79,282400.0,31.6193,31.6463,31.6193,31.6463,282400.0
2011-02-25 13:20:00,46.78,46.81,46.75,46.77,342000.0,31.6396,31.6599,31.6193,31.6328,342000.0
2011-02-25 13:25:00,46.77,46.79,46.75,46.77,205700.0,31.6328,31.6463,31.6193,31.6328,205700.0
2011-02-25 13:30:00,46.77,46.78,46.72,46.73,220900.0,31.6328,31.6396,31.599,31.6058,220900.0
2011-02-25 13:35:00,46.73,46.74,46.71,46.73,231200.0,31.6058,31.6125,31.5922,31.6058,231200.0
2011-02-25 13:40:00,46.73,46.84,46.73,46.84,249300.0,31.6058,31.6802,31.6058,31.6802,249300.0
2011-02-25 13:45:00,46.84,46.86,46.73,46.75,283900.0,31.6802,31.6937,31.6058,31.6193,283900.0
2011-02-25 13:50:00,46.76,46.79,46.72,46.72,195400.0,31.6261,31.6463,31.599,31.599,195400.0
2011-02-25 13:55:00,46.72,46.73,46.67,46.7,159200.0,31.599,31.6058,31.5652,31.5855,159200.0
2011-02-25 14:00:00,46.7,46.73,46.64,46.65,137500.0,31.5855,31.6058,31.5449,31.5517,137500.0
2011-02-25 14:05:00,46.65,46.74,46.64,46.73,363600.0,31.5517,31.6125,31.5449,31.6058,363600.0
2011-02-25 14:10:00,46.74,46.74,46.66,46.67,161700.0,31.6125,31.6125,31.5584,31.5652,161700.0
2011-02-25 14:15:00,46.68,46.72,46.64,46.65,226000.0,31.5719,31.599,31.5449,31.5517,226000.0
2011-02-25 14:20:00,46.65,46.68,46.64,46.67,164600.0,31.5517,31.5719,31.5449,31.5652,164600.0
2011-02-25 14:25:00,46.67,46.69,46.59,46.61,173500.0,31.5652,31.5787,31.5111,31.5246,173500.0
2011-02-25 14:30:00,46.61,46.66,46.6,46.62,131300.0,31.5246,31.5584,31.5178,31.5314,131300.0
2011-02-25 14:35:00,46.62,46.62,46.53,46.53,170700.0,31.5314,31.5314,31.4705,31.4705,170700.0
2011-02-25 14:40:00,46.53,46.56,46.5,46.54,148400.0,31.4705,31.4908,31.4502,31.4773,148400.0
2011-02-25 14:45:00,46.55,46.57,46.46,46.49,320700.0,31.484,31.4975,31.4232,31.4434,320700.0
2011-02-25 14:50:00,46.5,46.54,46.47,46.48,141900.0,31.4502,31.4773,31.4299,31.4367,141900.0
2011-02-25 14:55:00,46.48,46.58,46.46,46.57,216000.0,31.4367,31.5043,31.4232,31.4975,216000.0
2011-02-25 15:00:00,46.58,46.58,46.5,46.56,348400.0,31.5043,31.5043,31.4502,31.4908,348400.0
2011-02-25 15:05:00,46.55,46.59,46.54,46.58,235100.0,31.484,31.5111,31.4773,31.5043,235100.0
2011-02-25 15:10:00,46.59,46.66,46.58,46.65,384100.0,31.5111,31.5584,31.5043,31.5517,384100.0
2011-02-25 15:15:00,46.65,46.75,46.6,46.7,818500.0,31.5517,31.6193,31.5178,31.5855,818500.0
2011-02-25 15:20:00,46.7,46.7,46.6,46.63,223100.0,31.5855,31.5855,31.5178,31.5381,223100.0
2011-02-25 15:25:00,46.62,46.66,46.59,46.63,301400.0,31.5314,31.5584,31.5111,31.5381,301400.0
2011-02-25 15:30:00,46.63,46.65,46.57,46.57,206900.0,31.5381,31.5517,31.4975,31.4975,206900.0
2011-02-25 15:35:00,46.57,46.63,46.56,46.57,372300.0,31.4975,31.5381,31.4908,31.4975,372300.0
2011-02-25 15:40:00,46.57,46.63,46.56,46.6,398400.0,31.4975,31.5381,31.4908,31.5178,398400.0
2011-02-25 15:45:00,46.6,46.67,46.59,46.65,618600.0,31.5178,31.5652,31.5111,31.5517,618600.0
2011-02-25 15:50:00,46.66,46.72,46.64,46.7,637600.0,31.5584,31.599,31.5449,31.5855,637600.0
2011-02-25 15:55:00,46.7,46.78,46.7,46.72,1729900.0,31.5855,31.6396,31.5855,31.599,1729900.0
2011-02-28 09:30:00,46.8,46.96,46.79,46.91,593600.0,31.6531,31.7613,31.6463,31.7275,593600.0
2011-02-28 09:35:00,46.92,47.13,46.91,47.07,402500.0,31.7343,31.8763,31.7275,31.8357,402500.0
2011-02-28 09:40:00,47.08,47.12,46.98,47.06,406400.0,31.8425,31.8695,31.7749,31.829,406400.0
2011-02-28 09:45:00,47.06,47.08,46.95,47.08,355500.0,31.829,31.8425,31.7546,31.8425,355500.0
2011-02-28 09:50:00,47.07,47.08,46.97,47.05,305900.0,31.8357,31.8425,31.7681,31.8222,305900.0
2011-02-28 09:55:00,47.04,47.13,47.03,47.03,459700.0,31.8154,31.8763,31.8087,31.8087,459700.0
2011-02-28 10:00:00,47.03,47.18,47.01,47.15,357300.0,31.8087,31.9101,31.7951,31.8898,357300.0
2011-02-28 10:05:00,47.15,47.16,46.96,46.98,374700.0,31.8898,31.8966,31.7613,31.7749,374700.0
2011-02-28 10:10:00,46.97,47.0,46.89,46.91,388500.0,31.7681,31.7884,31.714,31.7275,388500.0
2011-02-28 10:15:00,46.9,47.05,46.86,47.05,308000.0,31.7207,31.8222,31.6937,31.8222,308000.0
2011-02-28 10:20:00,47.05,47.12,47.02,47.03,502500.0,31.8222,31.8695,31.8019,31.8087,502500.0
2011-02-28 10:25:00,47.03,47.05,46.9,46.9,333000.0,31.8087,31.8222,31.7207,31.7207,333000.0
2011-02-28 10:30:00,46.91,46.93,46.83,46.89,829500.0,31.7275,31.741,31.6734,31.714,829500.0
2011-02-28 10:35:00,46.9,46.91,46.73,46.8,320400.0,31.7207,31.7275,31.6058,31.6531,320400.0
2011-02-28 10:40:00,46.79,46.87,46.72,46.72,220600.0,31.6463,31.7005,31.599,31.599,220600.0
2011-02-28 10:45:00,46.72,46.8,46.69,46.77,419900.0,31.599,31.6531,31.5787,31.6328,419900.0
2011-02-28 10:50:00,46.77,46.77,46.69,46.71,143300.0,31.6328,31.6328,31.5787,31.5922,143300.0
2011-02-28 10:55:00,46.71,46.78,46.7,46.77,177200.0,31.5922,31.6396,31.5855,31.6328,177200.0
2011-02-28 11:00:00,46.77,46.8,46.76,46.77,104000.0,31.6328,31.6531,31.6261,31.6328,104000.0
2011-02-28 11:05:00,46.77,46.78,46.74,46.76,298800.0,31.6328,31.6396,31.6125,31.6261,298800.0
2011-02-28 11:10:00,46.75,46.77,46.69,46.73,283200.0,31.6193,31.6328,31.5787,31.6058,283200.0
2011-02-28 11:15:00,46.73,46.74,46.58,46.61,285900.0,31.6058,31.6125,31.5043,31.5246,285900.0
2011-02-28 11:20:00,46.61,46.64,46.43,46.54,586300.0,31.5246,31.5449,31.4029,31.4773,586300.0
2011-02-28 11:25:00,46.53,46.57,46.47,46.5,543200.0,31.4705,31.4975,31.4299,31.4502,543200.0
2011-02-28 11:30:00,46.5,46.58,46.48,46.57,300600.0,31.4502,31.5043,31.4367,31.4975,300600.0
2011-02-28 11:35:00,46.56,46.63,46.54,46.56,278100.0,31.4908,31.5381,31.4773,31.4908,278100.0
2011-02-28 11:40:00,46.56,46.63,46.55,46.6,113000.0,31.4908,31.5381,31.484,31.5178,113000.0
2011-02-28 11:45:00,46.6,46.63,46.58,46.63,133000.0,31.5178,31.5381,31.5043,31.5381,133000.0
2011-02-28 11:50:00,46.62,46.65,46.61,46.65,138900.0,31.5314,31.5517,31.5246,31.5517,138900.0
2011-02-28 11:55:00,46.65,46.68,46.61,46.62,134600.0,31.5517,31.5719,31.5246,31.5314,134600.0
2011-02-28 12:00:00,46.62,46.62,46.56,46.61,213700.0,31.5314,31.5314,31.4908,31.5246,213700.0
2011-02-28 12:05:00,46.6,46.72,46.6,46.71,178100.0,31.5178,31.599,31.5178,31.5922,178100.0
2011-02-28 12:10:00,46.71,46.71,46.65,46.65,117800.0,31.5922,31.5922,31.5517,31.5517,117800.0
2011-02-28 12:15:00,46.65,46.67,46.6,46.6,94500.0,31.5517,31.5652,31.5178,31.5178,94500.0
2011-02-28 12:20:00,46.6,46.61,46.51,46.51,141600.0,31.5178,31.5246,31.457,31.457,141600.0
2011-02-28 12:25:00,46.51,46.61,46.49,46.61,225600.0,31.457,31.5246,31.4434,31.5246,225600.0
2011-02-28 12:30:00,46.61,46.61,46.57,46.58,195900.0,31.5246,31.5246,31.4975,31.5043,195900.0
2011-02-28 12:35:00,46.58,46.68,46.58,46.64,282500.0,31.5043,31.5719,31.5043,31.5449,282500.0
2011-02-28 12:40:00,46.63,46.66,46.62,46.65,116300.0,31.5381,31.5584,31.5314,31.5517,116300.0
2011-02-28 12:45:00,46.65,46.7,46.65,46.69,257100.0,31.5517,31.5855,31.5517,31.5787,257100.0
2011-02-28 12:50:00,46.68,46.7,46.55,46.56,170100.0,31.5719,31.5855,31.484,31.4908,170100.0
2011-02-28 12:55:00,46.56,46.58,46.51,46.55,197600.0,31.4908,31.5043,31.457,31.484,197600.0
2011-02-28 13:00:00,46.56,46.59,46.47,46.5,200800.0,31.4908,31.5111,31.4299,31.4502,200800.0
2011-02-28 13:05:00,46.49,46.59,46.48,46.58,181600.0,31.4434,31.5111,31.4367,31.5043,181600.0
2011-02-28 13:10:00,46.58,46.59,46.56,46.59,110700.0,31.5043,31.5111,31.4908,31.5111,110700.0
2011-02-28 13:15:00,46.59,46.6,46.55,46.58,126600.0,31.5111,31.5178,31.484,31.5043,126600.0
2011-02-28 13:20:00,46.58,46.59,46.55,46.57,219900.0,31.5043,31.5111,31.484,31.4975,219900.0
2011-02-28 13:25:00,46.57,46.58,46.49,46.55,207300.0,31.4975,31.5043,31.4434,31.484,207300.0
2011-02-28 13:30:00,46.56,46.58,46.52,46.57,106400.0,31.4908,31.5043,31.4637,31.4975,106400.0
2011-02-28 13:35:00,46.58,46.58,46.54,46.55,79500.0,31.5043,31.5043,31.4773,31.484,79500.0
2011-02-28 13:40:00,46.55,46.59,46.52,46.53,116600.0,31.484,31.5111,31.4637,31.4705,116600.0
2011-02-28 13:45:00,46.53,46.54,46.47,46.51,94600.0,31.4705,31.4773,31.4299,31.457,94600.0
2011-02-28 13:50:00,46.52,46.54,46.47,46.48,102600.0,31.4637,31.4773,31.4299,31.4367,102600.0
2011-02-28 13:55:00,46.48,46.5,46.44,46.45,184300.0,31.4367,31.4502,31.4096,31.4164,184300.0
2011-02-28 14:00:00,46.46,46.47,46.42,46.47,256900.0,31.4232,31.4299,31.3961,31.4299,256900.0
2011-02-28 14:05:00,46.47,46.51,46.45,46.45,173400.0,31.4299,31.457,31.4164,31.4164,173400.0
2011-02-28 14:10:00,46.45,46.55,46.45,46.55,184600.0,31.4164,31.484,31.4164,31.484,184600.0
2011-02-28 14:15:00,46.54,46.62,46.54,46.6,202000.0,31.4773,31.5314,31.4773,31.5178,202000.0
2011-02-28 14:20:00,46.6,46.6,46.54,46.56,78200.0,31.5178,31.5178,31.4773,31.4908,78200.0
2011-02-28 14:25:00,46.55,46.63,46.55,46.6,150300.0,31.484,31.5381,31.484,31.5178,150300.0
2011-02-28 14:30:00,46.61,46.66,46.59,46.6,169100.0,31.5246,31.5584,31.5111,31.5178,169100.0
2011-02-28 14:35:00,46.6,46.61,46.58,46.61,137400.0,31.5178,31.5246,31.5043,31.5246,137400.0
2011-02-28 14:40:00,46.61,46.61,46.54,46.57,148800.0,31.5246,31.5246,31.4773,31.4975,148800.0
2011-02-28 14:45:00,46.58,46.6,46.52,46.52,117700.0,31.5043,31.5178,31.4637,31.4637,117700.0
2011-02-28 14:50:00,46.53,46.55,46.49,46.5,219300.0,31.4705,31.484,31.4434,31.4502,219300.0
2011-02-28 14:55:00,46.49,46.6,46.49,46.59,339600.0,31.4434,31.5178,31.4434,31.5111,339600.0
2011-02-28 15:00:00,46.58,46.59,46.5,46.55,177500.0,31.5043,31.5111,31.4502,31.484,177500.0
2011-02-28 15:05:00,46.55,46.57,46.47,46.5,179600.0,31.484,31.4975,31.4299,31.4502,179600.0
2011-02-28 15:10:00,46.51,46.59,46.5,46.58,213800.0,31.457,31.5111,31.4502,31.5043,213800.0
2011-02-28 15:15:00,46.58,46.65,46.57,46.65,275900.0,31.5043,31.5517,31.4975,31.5517,275900.0
2011-02-28 15:20:00,46.64,46.71,46.64,46.69,280200.0,31.5449,31.5922,31.5449,31.5787,280200.0
2011-02-28 15:25:00,46.69,46.7,46.64,46.68,225000.0,31.5787,31.5855,31.5449,31.5719,225000.0
2011-02-28 15:30:00,46.69,46.69,46.63,46.69,212300.0,31.5787,31.5787,31.5381,31.5787,212300.0
2011-02-28 15:35:00,46.69,46.7,46.67,46.67,295500.0,31.5787,31.5855,31.5652,31.5652,295500.0
2011-02-28 15:40:00,46.67,46.68,46.59,46.59,249700.0,31.5652,31.5719,31.5111,31.5111,249700.0
2011-02-28 15:45:00,46.59,46.59,46.55,46.58,512200.0,31.5111,31.5111,31.484,31.5043,512200.0
2011-02-28 15:50:00,46.58,46.71,46.57,46.71,1039900.0,31.5043,31.5922,31.4975,31.5922,1039900.0
2011-02-28 15:55:00,46.71,46.77,46.68,46.75,1576000.0,31.5922,31.6328,31.5719,31.6193,1576000.0
2011-03-01 09:30:00,46.47,46.64,46.24,46.48,929400.0,31.4299,31.5449,31.2744,31.4367,929400.0
2011-03-01 09:35:00,46.48,46.58,46.41,46.56,615900.0,31.4367,31.5043,31.3893,31.4908,615900.0
2011-03-01 09:40:00,46.56,46.69,46.44,46.49,643400.0,31.4908,31.5787,31.4096,31.4434,643400.0
2011-03-01 09:45:00,46.48,46.64,46.48,46.58,346700.0,31.4367,31.5449,31.4367,31.5043,346700.0
2011-03-01 09:50:00,46.58,46.59,46.49,46.56,315100.0,31.5043,31.5111,31.4434,31.4908,315100.0
2011-03-01 09:55:00,46.56,46.6,46.34,46.35,547900.0,31.4908,31.5178,31.342,31.3488,547900.0
2011-03-01 10:00:00,46.35,46.58,46.28,46.52,826300.0,31.3488,31.5043,31.3014,31.4637,826300.0
2011-03-01 10:05:00,46.53,46.53,46.3,46.35,614100.0,31.4705,31.4705,31.3149,31.3488,614100.0
2011-03-01 10:10:00,46.35,46.36,46.18,46.27,761500.0,31.3488,31.3555,31.2338,31.2946,761500.0
2011-03-01 10:15:00,46.26,46.27,46.07,46.07,635800.0,31.2879,31.2946,31.1594,31.1594,635800.0
2011-03-01 10:20:00,46.08,46.26,46.07,46.22,600700.0,31.1661,31.2879,31.1594,31.2608,600700.0
2011-03-01 10:25:00,46.22,46.28,46.06,46.07,541900.0,31.2608,31.3014,31.1526,31.1594,541900.0
2011-03-01 10:30:00,46.07,46.19,46.06,46.13,561100.0,31.1594,31.2405,31.1526,31.2,561100.0
2011-03-01 10:35:00,46.14,46.19,46.1,46.17,285500.0,31.2067,31.2405,31.1797,31.227,285500.0
2011-03-01 10:40:00,46.17,46.29,46.16,46.28,253300.0,31.227,31.3082,31.2202,31.3014,253300.0
2011-03-01 10:45:00,46.28,46.38,46.27,46.32,376000.0,31.3014,31.369,31.2946,31.3285,376000.0
2011-03-01 10:50:00,46.32,46.38,46.31,46.38,214500.0,31.3285,31.369,31.3217,31.369,214500.0
2011-03-01 10:55:00,46.38,46.39,46.24,46.3,440500.0,31.369,31.3758,31.2744,31.3149,440500.0
2011-03-01 11:00:00,46.32,46.4,46.31,46.36,207500.0,31.3285,31.3826,31.3217,31.3555,207500.0
2011-03-01 11:05:00,46.36,46.36,46.26,46.32,314800.0,31.3555,31.3555,31.2879,31.3285,314800.0
2011-03-01 11:10:00,46.32,46.36,46.29,46.3,306100.0,31.3285,31.3555,31.3082,31.3149,306100.0
2011-03-01 11:15:00,46.3,46.31,46.23,46.28,210600.0,31.3149,31.3217,31.2676,31.3014,210600.0
2011-03-01 11:20:00,46.28,46.33,46.23,46.24,185900.0,31.3014,31.3352,31.2676,31.2744,185900.0
2011-03-01 11:25:00,46.24,46.25,46.13,46.14,322000.0,31.2744,31.2811,31.2,31.2067,322000.0
2011-03-01 11:30:00,46.15,46.15,46.04,46.1,497200.0,31.2135,31.2135,31.1391,31.1797,497200.0
2011-03-01 11:35:00,46.11,46.22,46.1,46.19,390900.0,31.1864,31.2608,31.1797,31.2405,390900.0
2011-03-01 11:40:00,46.18,46.27,46.17,46.22,237700.0,31.2338,31.2946,31.227,31.2608,237700.0
2011-03-01 11:45:00,46.22,46.25,46.13,46.15,194500.0,31.2608,31.2811,31.2,31.2135,194500.0
2011-03-01 11:50:00,46.14,46.14,46.05,46.09,344200.0,31.2067,31.2067,31.1458,31.1729,344200.0
2011-03-01 11:55:00,46.09,46.09,45.99,46.02,302900.0,31.1729,31.1729,31.1053,31.1256,302900.0
2011-03-01 12:00:00,46.03,46.1,45.96,46.05,360500.0,31.1323,31.1797,31.085,31.1458,360500.0
2011-03-01 12:05:00,46.05,46.1,46.04,46.08,291900.0,31.1458,31.1797,31.1391,31.1661,291900.0
2011-03-01 12:10:00,46.08,46.13,46.0,46.09,253800.0,31.1661,31.2,31.112,31.1729,253800.0
2011-03-01 12:15:00,46.09,46.09,46.01,46.02,105700.0,31.1729,31.1729,31.1188,31.1256,105700.0
2011-03-01 12:20:00,46.02,46.04,45.98,45.98,189200.0,31.1256,31.1391,31.0985,31.0985,189200.0
2011-03-01 12:25:00,45.98,46.0,45.92,45.98,354600.0,31.0985,31.112,31.0579,31.0985,354600.0
2011-03-01 12:30:00,45.99,46.07,45.97,46.05,229500.0,31.1053,31.1594,31.0917,31.1458,229500.0
2011-03-01 12:35:00,46.05,46.12,46.05,46.11,239800.0,31.1458,31.1932,31.1458,31.1864,239800.0
2011-03-01 12:40:00,46.11,46.15,46.1,46.12,156000.0,31.1864,31.2135,31.1797,31.1932,156000.0
2011-03-01 12:45:00,46.13,46.14,46.1,46.14,195700.0,31.2,31.2067,31.1797,31.2067,195700.0
2011-03-01 12:50:00,46.15,46.2,46.09,46.12,151400.0,31.2135,31.2473,31.1729,31.1932,151400.0
2011-03-01 12:55:00,46.12,46.13,46.01,46.04,141500.0,31.1932,31.2,31.1188,31.1391,141500.0
2011-03-01 13:00:00,46.03,46.03,45.93,45.98,376900.0,31.1323,31.1323,31.0647,31.0985,376900.0
2011-03-01 13:05:00,45.97,46.03,45.95,45.99,210100.0,31.0917,31.1323,31.0782,31.1053,210100.0
2011-03-01 13:10:00,45.98,46.05,45.95,46.01,177200.0,31.0985,31.1458,31.0782,31.1188,177200.0
2011-03-01 13:15:00,46.01,46.01,45.94,45.98,150300.0,31.1188,31.1188,31.0715,31.0985,150300.0
2011-03-01 13:20:00,45.97,45.99,45.91,45.94,273100.0,31.0917,31.1053,31.0512,31.0715,273100.0
2011-03-01 13:25:00,45.96,45.97,45.78,45.85,443900.0,31.085,31.0917,30.9632,31.0106,443900.0
2011-03-01 13:30:00,45.85,45.89,45.8,45.88,187400.0,31.0106,31.0376,30.9768,31.0309,187400.0
2011-03-01 13:35:00,45.89,45.9,45.85,45.86,154300.0,31.0376,31.0444,31.0106,31.0173,154300.0
2011-03-01 13:40:00,45.86,45.91,45.85,45.86,454200.0,31.0173,31.0512,31.0106,31.0173,454200.0
2011-03-01 13:45:00,45.86,45.89,45.82,45.82,327500.0,31.0173,31.0376,30.9903,30.9903,327500.0
2011-03-01 13:50:00,45.82,45.86,45.78,45.83,294400.0,30.9903,31.0173,30.9632,30.9971,294400.0
2011-03-01 13:55:00,45.83,45.92,45.82,45.91,600900.0,30.9971,31.0579,30.9903,31.0512,600900.0
2011-03-01 14:00:00,45.9,45.93,45.86,45.9,444200.0,31.0444,31.0647,31.0173,31.0444,444200.0
2011-03-01 14:05:00,45.9,46.15,45.81,45.83,427300.0,31.0444,31.2135,30.9835,30.9971,427300.0
2011-03-01 14:10:00,45.83,45.9,45.81,45.86,472900.0,30.9971,31.0444,30.9835,31.0173,472900.0
2011-03-01 14:15:00,45.86,45.96,45.82,45.95,285100.0,31.0173,31.085,30.9903,31.0782,285100.0
2011-03-01 14:20:00,45.95,45.96,45.82,45.82,213400.0,31.0782,31.085,30.9903,30.9903,213400.0
2011-03-01 14:25:00,45.83,45.86,45.75,45.78,331200.0,30.9971,31.0173,30.9429,30.9632,331200.0
2011-03-01 14:30:00,45.78,45.86,45.76,45.78,234500.0,30.9632,31.0173,30.9497,30.9632,234500.0
2011-03-01 14:35:00,45.77,45.85,45.75,45.85,381800.0,30.9565,31.0106,30.9429,31.0106,381800.0
2011-03-01 14:40:00,45.84,45.91,45.8,45.83,398600.0,31.0038,31.0512,30.9768,30.9971,398600.0
2011-03-01 14:45:00,45.83,45.89,45.81,45.89,261200.0,30.9971,31.0376,30.9835,31.0376,261200.0
2011-03-01 14:50:00,45.88,45.99,45.88,45.94,456500.0,31.0309,31.1053,31.0309,31.0715,456500.0
2011-03-01 14:55:00,45.93,45.93,45.82,45.86,528800.0,31.0647,31.0647,30.9903,31.0173,528800.0
2011-03-01 15:00:00,45.86,45.95,45.84,45.87,342600.0,31.0173,31.0782,31.0038,31.0241,342600.0
2011-03-01 15:05:00,45.87,45.92,45.79,45.83,359600.0,31.0241,31.0579,30.97,30.9971,359600.0
2011-03-01 15:10:00,45.83,45.87,45.79,45.86,272400.0,30.9971,31.0241,30.97,31.0173,272400.0
2011-03-01 15:15:00,45.86,45.99,45.85,45.98,366500.0,31.0173,31.1053,31.0106,31.0985,366500.0
2011-03-01 15:20:00,45.98,46.02,45.96,45.97,528700.0,31.0985,31.1256,31.085,31.0917,528700.0
2011-03-01 15:25:00,45.98,45.99,45.85,45.85,450700.0,31.0985,31.1053,31.0106,31.0106,450700.0
2011-03-01 15:30:00,45.85,45.87,45.8,45.83,773900.0,31.0106,31.0241,30.9768,30.9971,773900.0
2011-03-01 15:35:00,45.83,45.87,45.74,45.81,607400.0,30.9971,31.0241,30.9362,30.9835,607400.0
2011-03-01 15:40:00,45.8,45.85,45.79,45.8,356900.0,30.9768,31.0106,30.97,30.9768,356900.0
2011-03-01 15:45:00,45.8,45.89,45.65,45.68,959700.0,30.9768,31.0376,30.8753,30.8956,959700.0
2011-03-01 15:50:00,45.69,45.71,45.59,45.64,704400.0,30.9024,30.9159,30.8347,30.8685,704400.0
2011-03-01 15:55:00,45.64,45.73,45.6,45.62,1608600.0,30.8685,30.9294,30.8415,30.855,1608600.0
2011-03-02 09:30:00,45.39,45.54,45.25,45.49,1092100.0,30.6995,30.8009,30.6048,30.7671,1092100.0
2011-03-02 09:35:00,45.49,45.61,45.47,45.58,655100.0,30.7671,30.8483,30.7536,30.828,655100.0
2011-03-02 09:40:00,45.58,45.67,45.45,45.45,474500.0,30.828,30.8888,30.74,30.74,474500.0
2011-03-02 09:45:00,45.45,45.6,45.38,45.56,629800.0,30.74,30.8415,30.6927,30.8144,629800.0
2011-03-02 09:50:00,45.56,45.56,45.47,45.5,497100.0,30.8144,30.8144,30.7536,30.7739,497100.0
2011-03-02 09:55:00,45.5,45.63,45.48,45.62,414100.0,30.7739,30.8618,30.7603,30.855,414100.0
2011-03-02 10:00:00,45.62,45.71,45.61,45.65,768500.0,30.855,30.9159,30.8483,30.8753,768500.0
2011-03-02 10:05:00,45.65,45.73,45.6,45.63,375600.0,30.8753,30.9294,30.8415,30.8618,375600.0
2011-03-02 10:10:00,45.63,45.64,45.58,45.61,154300.0,30.8618,30.8685,30.828,30.8483,154300.0
2011-03-02 10:15:00,45.62,45.7,45.57,45.69,321500.0,30.855,30.9091,30.8212,30.9024,321500.0
2011-03-02 10:20:00,45.69,45.75,45.61,45.62,366100.0,30.9024,30.9429,30.8483,30.855,366100.0
2011-03-02 10:25:00,45.61,45.68,45.58,45.62,182400.0,30.8483,30.8956,30.828,30.855,182400.0
2011-03-02 10:30:00,45.62,45.68,45.59,45.63,230500.0,30.855,30.8956,30.8347,30.8618,230500.0
2011-03-02 10:35:00,45.64,45.8,45.63,45.79,274200.0,30.8685,30.9768,30.8618,30.97,274200.0
2011-03-02 10:40:00,45.8,45.9,45.8,45.85,502800.0,30.9768,31.0444,30.9768,31.0106,502800.0
2011-03-02 10:45:00,45.84,45.95,45.83,45.94,388300.0,31.0038,31.0782,30.9971,31.0715,388300.0
2011-03-02 10:50:00,45.95,45.97,45.87,45.93,350800.0,31.0782,31.0917,31.0241,31.0647,350800.0
2011-03-02 10:55:00,45.92,45.92,45.8,45.8,253100.0,31.0579,31.0579,30.9768,30.9768,253100.0
2011-03-02 11:00:00,45.81,45.94,45.79,45.92,175900.0,30.9835,31.0715,30.97,31.0579,175900.0
2011-03-02 11:05:00,45.91,45.94,45.86,45.91,173800.0,31.0512,31.0715,31.0173,31.0512,173800.0
2011-03-02 11:10:00,45.91,45.92,45.82,45.85,206600.0,31.0512,31.0579,30.9903,31.0106,206600.0
2011-03-02 11:15:00,45.85,45.89,45.78,45.8,140600.0,31.0106,31.0376,30.9632,30.9768,140600.0
2011-03-02 11:20:00,45.81,45.84,45.76,45.76,157000.0,30.9835,31.0038,30.9497,30.9497,157000.0
2011-03-02 11:25:00,45.77,45.78,45.65,45.65,234200.0,30.9565,30.9632,30.8753,30.8753,234200.0
2011-03-02 11:30:00,45.65,45.71,45.62,45.65,254500.0,30.8753,30.9159,30.855,30.8753,254500.0
2011-03-02 11:35:00,45.66,45.7,45.53,45.53,378200.0,30.8821,30.9091,30.7941,30.7941,378200.0
2011-03-02 11:40:00,45.54,45.59,45.36,45.36,718800.0,30.8009,30.8347,30.6792,30.6792,718800.0
2011-03-02 11:45:00,45.37,45.46,45.31,45.33,498100.0,30.6859,30.7468,30.6454,30.6589,498100.0
2011-03-02 11:50:00,45.34,45.43,45.33,45.36,468600.0,30.6656,30.7265,30.6589,30.6792,468600.0
2011-03-02 11:55:00,45.36,45.36,45.29,45.3,424100.0,30.6792,30.6792,30.6318,30.6386,424100.0
2011-03-02 12:00:00,45.29,45.3,45.2,45.3,571300.0,30.6318,30.6386,30.571,30.6386,571300.0
2011-03-02 12:05:00,45.3,45.32,45.25,45.31,344800.0,30.6386,30.6521,30.6048,30.6454,344800.0
2011-03-02 12:10:00,45.3,45.36,45.25,45.26,328600.0,30.6386,30.6792,30.6048,30.6115,328600.0
2011-03-02 12:15:00,45.27,45.29,45.2,45.26,319800.0,30.6183,30.6318,30.571,30.6115,319800.0
2011-03-02 12:20:00,45.26,45.34,45.25,45.29,317100.0,30.6115,30.6656,30.6048,30.6318,317100.0
2011-03-02 12:25:00,45.28,45.33,45.26,45.3,180300.0,30.6251,30.6589,30.6115,30.6386,180300.0
2011-03-02 12:30:00,45.3,45.38,45.28,45.29,346800.0,30.6386,30.6927,30.6251,30.6318,346800.0
2011-03-02 12:35:00,45.29,45.4,45.28,45.37,224900.0,30.6318,30.7062,30.6251,30.6859,224900.0
2011-03-02 12:40:00,45.37,45.38,45.33,45.35,122500.0,30.6859,30.6927,30.6589,30.6724,122500.0
2011-03-02 12:45:00,45.35,45.4,45.33,45.39,261700.0,30.6724,30.7062,30.6589,30.6995,261700.0
2011-03-02 12:50:00,45.4,45.47,45.39,45.46,317200.0,30.7062,30.7536,30.6995,30.7468,317200.0
2011-03-02 12:55:00,45.46,45.48,45.38,45.38,182300.0,30.7468,30.7603,30.6927,30.6927,182300.0
2011-03-02 13:00:00,45.38,45.42,45.36,45.38,164600.0,30.6927,30.7197,30.6792,30.6927,164600.0
2011-03-02 13:05:00,45.38,45.44,45.35,45.37,175100.0,30.6927,30.7333,30.6724,30.6859,175100.0
2011-03-02 13:10:00,45.36,45.37,45.28,45.28,215400.0,30.6792,30.6859,30.6251,30.6251,215400.0
2011-03-02 13:15:00,45.28,45.33,45.26,45.28,167600.0,30.6251,30.6589,30.6115,30.6251,167600.0
2011-03-02 13:20:00,45.28,45.4,45.26,45.36,205400.0,30.6251,30.7062,30.6115,30.6792,205400.0
2011-03-02 13:25:00,45.37,45.42,45.37,45.37,235100.0,30.6859,30.7197,30.6859,30.6859,235100.0
2011-03-02 13:30:00,45.38,45.44,45.34,45.34,228700.0,30.6927,30.7333,30.6656,30.6656,228700.0
2011-03-02 13:35:00,45.34,45.38,45.28,45.32,179000.0,30.6656,30.6927,30.6251,30.6521,179000.0
2011-03-02 13:40:00,45.32,45.32,45.22,45.26,227300.0,30.6521,30.6521,30.5845,30.6115,227300.0
2011-03-02 13:45:00,45.25,45.26,45.2,45.22,222800.0,30.6048,30.6115,30.571,30.5845,222800.0
2011-03-02 13:50:00,45.22,45.27,45.21,45.24,214700.0,30.5845,30.6183,30.5777,30.598,214700.0
2011-03-02 13:55:00,45.23,45.26,45.17,45.24,260400.0,30.5912,30.6115,30.5507,30.598,260400.0
2011-03-02 14:00:00,45.24,45.25,45.15,45.16,289200.0,30.598,30.6048,30.5371,30.5439,289200.0
2011-03-02 14:05:00,45.16,45.28,45.16,45.23,246300.0,30.5439,30.6251,30.5439,30.5912,246300.0
2011-03-02 14:10:00,45.24,45.36,45.24,45.31,344000.0,30.598,30.6792,30.598,30.6454,344000.0
2011-03-02 14:15:00,45.31,45.4,45.3,45.39,472800.0,30.6454,30.7062,30.6386,30.6995,472800.0
2011-03-02 14:20:00,45.39,45.48,45.39,45.43,269300.0,30.6995,30.7603,30.6995,30.7265,269300.0
2011-03-02 14:25:00,45.42,45.46,45.38,45.42,226700.0,30.7197,30.7468,30.6927,30.7197,226700.0
2011-03-02 14:30:00,45.42,45.46,45.4,45.41,221600.0,30.7197,30.7468,30.7062,30.713,221600.0
2011-03-02 14:35:00,45.41,45.52,45.4,45.45,350500.0,30.713,30.7874,30.7062,30.74,350500.0
2011-03-02 14:40:00,45.46,45.55,45.45,45.51,301100.0,30.7468,30.8077,30.74,30.7806,301100.0
2011-03-02 14:45:00,45.51,45.58,45.49,45.49,263900.0,30.7806,30.828,30.7671,30.7671,263900.0
2011-03-02 14:50:00,45.49,45.54,45.46,45.5,236200.0,30.7671,30.8009,30.7468,30.7739,236200.0
2011-03-02 14:55:00,45.49,45.53,45.45,45.45,250400.0,30.7671,30.7941,30.74,30.74,250400.0
2011-03-02 15:00:00,45.44,45.52,45.44,45.51,247000.0,30.7333,30.7874,30.7333,30.7806,247000.0
2011-03-02 15:05:00,45.5,45.52,45.43,45.46,238400.0,30.7739,30.7874,30.7265,30.7468,238400.0
2011-03-02 15:10:00,45.46,45.47,45.36,45.39,367500.0,30.7468,30.7536,30.6792,30.6995,367500.0
2011-03-02 15:15:00,45.38,45.4,45.3,45.3,330300.0,30.6927,30.7062,30.6386,30.6386,330300.0
2011-03-02 15:20:00,45.3,45.35,45.23,45.25,362700.0,30.6386,30.6724,30.5912,30.6048,362700.0
2011-03-02 15:25:00,45.25,45.33,45.23,45.23,320300.0,30.6048,30.6589,30.5912,30.5912,320300.0
2011-03-02 15:30:00,45.24,45.25,45.2,45.21,332600.0,30.598,30.6048,30.571,30.5777,332600.0
2011-03-02 15:35:00,45.21,45.22,45.15,45.17,391100.0,30.5777,30.5845,30.5371,30.5507,391100.0
2011-03-02 15:40:00,45.17,45.2,45.15,45.16,417900.0,30.5507,30.571,30.5371,30.5439,417900.0
2011-03-02 15:45:00,45.15,45.16,45.11,45.15,921100.0,30.5371,30.5439,30.5101,30.5371,921100.0
2011-03-02 15:50:00,45.14,45.18,45.13,45.13,519100.0,30.5304,30.5574,30.5236,30.5236,519100.0
2011-03-02 15:55:00,45.13,45.21,45.1,45.21,1077700.0,30.5236,30.5777,30.5033,30.5777,1077700.0
2011-03-03 09:30:00,45.72,45.89,45.71,45.81,819000.0,30.9227,31.0376,30.9159,30.9835,819000.0
2011-03-03 09:35:00,45.81,45.95,45.79,45.92,457700.0,30.9835,31.0782,30.97,31.0579,457700.0
2011-03-03 09:40:00,45.93,45.97,45.83,45.94,703800.0,31.0647,31.0917,30.9971,31.0715,703800.0
2011-03-03 09:45:00,45.95,46.15,45.93,46.1,707400.0,31.0782,31.2135,31.0647,31.1797,707400.0
2011-03-03 09:50:00,46.11,46.19,45.97,46.0,772300.0,31.1864,31.2405,31.0917,31.112,772300.0
2011-03-03 09:55:00,46.01,46.04,45.94,46.0,224800.0,31.1188,31.1391,31.0715,31.112,224800.0
2011-03-03 10:00:00,45.99,46.05,45.83,45.84,336000.0,31.1053,31.1458,30.9971,31.0038,336000.0
2011-03-03 10:05:00,45.83,45.95,45.78,45.92,605600.0,30.9971,31.0782,30.9632,31.0579,605600.0
2011-03-03 10:10:00,45.93,46.05,45.93,46.04,276300.0,31.0647,31.1458,31.0647,31.1391,276300.0
2011-03-03 10:15:00,46.05,46.12,46.03,46.05,354400.0,31.1458,31.1932,31.1323,31.1458,354400.0
2011-03-03 10:20:00,46.05,46.05,45.98,46.04,278600.0,31.1458,31.1458,31.0985,31.1391,278600.0
2011-03-03 10:25:00,46.04,46.06,45.88,45.93,382800.0,31.1391,31.1526,31.0309,31.0647,382800.0
2011-03-03 10:30:00,45.94,46.01,45.88,45.96,233600.0,31.0715,31.1188,31.0309,31.085,233600.0
2011-03-03 10:35:00,45.96,46.05,45.94,45.97,317600.0,31.085,31.1458,31.0715,31.0917,317600.0
2011-03-03 10:40:00,45.98,46.14,45.98,46.1,301000.0,31.0985,31.2067,31.0985,31.1797,301000.0
2011-03-03 10:45:00,46.09,46.2,46.07,46.07,307400.0,31.1729,31.2473,31.1594,31.1594,307400.0
2011-03-03 10:50:00,46.08,46.09,46.01,46.01,140900.0,31.1661,31.1729,31.1188,31.1188,140900.0
2011-03-03 10:55:00,46.02,46.03,45.96,46.02,199900.0,31.1256,31.1323,31.085,31.1256,199900.0
2011-03-03 11:00:00,46.02,46.08,45.99,46.08,198300.0,31.1256,31.1661,31.1053,31.1661,198300.0
2011-03-03 11:05:00,46.08,46.1,46.02,46.09,158100.0,31.1661,31.1797,31.1256,31.1729,158100.0
2011-03-03 11:10:00,46.1,46.11,46.0,46.03,158600.0,31.1797,31.1864,31.112,31.1323,158600.0
2011-03-03 11:15:00,46.03,46.1,46.02,46.08,160200.0,31.1323,31.1797,31.1256,31.1661,160200.0
2011-03-03 11:20:00,46.07,46.1,46.03,46.05,193200.0,31.1594,31.1797,31.1323,31.1458,193200.0
2011-03-03 11:25:00,46.05,46.1,46.03,46.03,82000.0,31.1458,31.1797,31.1323,31.1323,82000.0
2011-03-03 11:30:00,46.02,46.08,46.0,46.08,160900.0,31.1256,31.1661,31.112,31.1661,160900.0
2011-03-03 11:35:00,46.08,46.12,46.06,46.08,223800.0,31.1661,31.1932,31.1526,31.1661,223800.0
2011-03-03 11:40:00,46.09,46.19,46.09,46.17,224900.0,31.1729,31.2405,31.1729,31.227,224900.0
2011-03-03 11:45:00,46.16,46.19,46.15,46.16,67600.0,31.2202,31.2405,31.2135,31.2202,67600.0
2011-03-03 11:50:00,46.15,46.25,46.15,46.18,356100.0,31.2135,31.2811,31.2135,31.2338,356100.0
2011-03-03 11:55:00,46.19,46.21,46.15,46.15,251000.0,31.2405,31.2541,31.2135,31.2135,251000.0
2011-03-03 12:00:00,46.15,46.22,46.13,46.18,197400.0,31.2135,31.2608,31.2,31.2338,197400.0
2011-03-03 12:05:00,46.18,46.21,46.15,46.16,184600.0,31.2338,31.2541,31.2135,31.2202,184600.0
2011-03-03 12:10:00,46.16,46.18,46.14,46.14,118200.0,31.2202,31.2338,31.2067,31.2067,118200.0
2011-03-03 12:15:00,46.15,46.16,46.11,46.13,66500.0,31.2135,31.2202,31.1864,31.2,66500.0
2011-03-03 12:20:00,46.14,46.15,46.1,46.14,124600.0,31.2067,31.2135,31.1797,31.2067,124600.0
2011-03-03 12:25:00,46.14,46.18,46.04,46.04,213600.0,31.2067,31.2338,31.1391,31.1391,213600.0
2011-03-03 12:30:00,46.04,46.09,46.02,46.05,255200.0,31.1391,31.1729,31.1256,31.1458,255200.0
2011-03-03 12:35:00,46.05,46.1,46.04,46.09,54700.0,31.1458,31.1797,31.1391,31.1729,54700.0
2011-03-03 12:40:00,46.09,46.14,46.07,46.07,162100.0,31.1729,31.2067,31.1594,31.1594,162100.0
2011-03-03 12:45:00,46.07,46.14,46.05,46.14,62100.0,31.1594,31.2067,31.1458,31.2067,62100.0
2011-03-03 12:50:00,46.14,46.2,46.14,46.2,101400.0,31.2067,31.2473,31.2067,31.2473,101400.0
2011-03-03 12:55:00,46.2,46.22,46.16,46.21,226000.0,31.2473,31.2608,31.2202,31.2541,226000.0
2011-03-03 13:00:00,46.21,46.25,46.2,46.22,158800.0,31.2541,31.2811,31.2473,31.2608,158800.0
2011-03-03 13:05:00,46.22,46.25,46.19,46.21,232900.0,31.2608,31.2811,31.2405,31.2541,232900.0
2011-03-03 13:10:00,46.21,46.25,46.2,46.23,115600.0,31.2541,31.2811,31.2473,31.2676,115600.0
2011-03-03 13:15:00,46.23,46.26,46.22,46.24,128200.0,31.2676,31.2879,31.2608,31.2744,128200.0
2011-03-03 13:20:00,46.24,46.25,46.2,46.23,153900.0,31.2744,31.2811,31.2473,31.2676,153900.0
2011-03-03 13:25:00,46.23,46.27,46.16,46.17,219300.0,31.2676,31.2946,31.2202,31.227,219300.0
2011-03-03 13:30:00,46.16,46.2,46.15,46.18,179000.0,31.2202,31.2473,31.2135,31.2338,179000.0
2011-03-03 13:35:00,46.19,46.21,46.16,46.2,142500.0,31.2405,31.2541,31.2202,31.2473,142500.0
2011-03-03 13:40:00,46.2,46.24,46.18,46.22,131700.0,31.2473,31.2744,31.2338,31.2608,131700.0
2011-03-03 13:45:00,46.21,46.24,46.19,46.23,125200.0,31.2541,31.2744,31.2405,31.2676,125200.0
2011-03-03 13:50:00,46.23,46.26,46.23,46.26,134200.0,31.2676,31.2879,31.2676,31.2879,134200.0
2011-03-03 13:55:00,46.25,46.26,46.18,46.18,252400.0,31.2811,31.2879,31.2338,31.2338,252400.0
2011-03-03 14:00:00,46.19,46.24,46.18,46.23,181400.0,31.2405,31.2744,31.2338,31.2676,181400.0
2011-03-03 14:05:00,46.23,46.26,46.2,46.23,140700.0,31.2676,31.2879,31.2473,31.2676,140700.0
2011-03-03 14:10:00,46.23,46.32,46.23,46.3,278000.0,31.2676,31.3285,31.2676,31.3149,278000.0
2011-03-03 14:15:00,46.29,46.33,46.23,46.23,215500.0,31.3082,31.3352,31.2676,31.2676,215500.0
2011-03-03 14:20:00,46.24,46.24,46.15,46.15,258600.0,31.2744,31.2744,31.2135,31.2135,258600.0
2011-03-03 14:25:00,46.15,46.18,46.11,46.14,251100.0,31.2135,31.2338,31.1864,31.2067,251100.0
2011-03-03 14:30:00,46.14,46.21,46.14,46.17,212900.0,31.2067,31.2541,31.2067,31.227,212900.0
2011-03-03 14:35:00,46.18,46.28,46.18,46.23,160000.0,31.2338,31.3014,31.2338,31.2676,160000.0
2011-03-03 14:40:00,46.23,46.25,46.21,46.24,108000.0,31.2676,31.2811,31.2541,31.2744,108000.0
2011-03-03 14:45:00,46.25,46.27,46.22,46.24,86800.0,31.2811,31.2946,31.2608,31.2744,86800.0
2011-03-03 14:50:00,46.25,46.27,46.2,46.25,206000.0,31.2811,31.2946,31.2473,31.2811,206000.0
2011-03-03 14:55:00,46.25,46.33,46.24,46.29,198600.0,31.2811,31.3352,31.2744,31.3082,198600.0
2011-03-03 15:00:00,46.29,46.3,46.24,46.26,155000.0,31.3082,31.3149,31.2744,31.2879,155000.0
2011-03-03 15:05:00,46.26,46.29,46.2,46.22,197700.0,31.2879,31.3082,31.2473,31.2608,197700.0
2011-03-03 15:10:00,46.21,46.22,46.17,46.18,108500.0,31.2541,31.2608,31.227,31.2338,108500.0
2011-03-03 15:15:00,46.19,46.23,46.17,46.19,166900.0,31.2405,31.2676,31.227,31.2405,166900.0
2011-03-03 15:20:00,46.2,46.22,46.16,46.2,181900.0,31.2473,31.2608,31.2202,31.2473,181900.0
2011-03-03 15:25:00,46.2,46.23,46.15,46.16,270600.0,31.2473,31.2676,31.2135,31.2202,270600.0
2011-03-03 15:30:00,46.16,46.16,46.09,46.13,301700.0,31.2202,31.2202,31.1729,31.2,301700.0
2011-03-03 15:35:00,46.12,46.13,46.06,46.12,486700.0,31.1932,31.2,31.1526,31.1932,486700.0
2011-03-03 15:40:00,46.13,46.18,46.09,46.12,510000.0,31.2,31.2338,31.1729,31.1932,510000.0
2011-03-03 15:45:00,46.13,46.15,46.1,46.13,495300.0,31.2,31.2135,31.1797,31.2,495300.0
2011-03-03 15:50:00,46.12,46.22,46.12,46.18,826400.0,31.1932,31.2608,31.1932,31.2338,826400.0
2011-03-03 15:55:00,46.17,46.18,46.07,46.09,1270100.0,31.227,31.2338,31.1594,31.1729,1270100.0
2011-03-04 09:30:00,45.97,46.03,45.84,45.89,685300.0,31.0917,31.1323,31.0038,31.0376,685300.0
2011-03-04 09:35:00,45.88,45.99,45.65,45.94,825100.0,31.0309,31.1053,30.8753,31.0715,825100.0
2011-03-04 09:40:00,45.94,46.04,45.85,45.85,407700.0,31.0715,31.1391,31.0106,31.0106,407700.0
2011-03-04 09:45:00,45.84,45.98,45.83,45.95,372900.0,31.0038,31.0985,30.9971,31.0782,372900.0
2011-03-04 09:50:00,45.95,45.98,45.88,45.91,286000.0,31.0782,31.0985,31.0309,31.0512,286000.0
2011-03-04 09:55:00,45.92,45.95,45.82,45.85,326600.0,31.0579,31.0782,30.9903,31.0106,326600.0
2011-03-04 10:00:00,45.85,45.91,45.79,45.8,323200.0,31.0106,31.0512,30.97,30.9768,323200.0
2011-03-04 10:05:00,45.8,45.8,45.61,45.66,688200.0,30.9768,30.9768,30.8483,30.8821,688200.0
2011-03-04 10:10:00,45.66,45.66,45.58,45.63,423300.0,30.8821,30.8821,30.828,30.8618,423300.0
2011-03-04 10:15:00,45.62,45.65,45.5,45.52,533400.0,30.855,30.8753,30.7739,30.7874,533400.0
2011-03-04 10:20:00,45.52,45.52,45.45,45.48,630400.0,30.7874,30.7874,30.74,30.7603,630400.0
2011-03-04 10:25:00,45.47,45.59,45.42,45.57,375000.0,30.7536,30.8347,30.7197,30.8212,375000.0
2011-03-04 10:30:00,45.56,45.59,45.5,45.59,497300.0,30.8144,30.8347,30.7739,30.8347,497300.0
2011-03-04 10:35:00,45.58,45.62,45.56,45.57,317200.0,30.828,30.855,30.8144,30.8212,317200.0
2011-03-04 10:40:00,45.58,45.59,45.5,45.51,347600.0,30.828,30.8347,30.7739,30.7806,347600.0
2011-03-04 10:45:00,45.52,45.53,45.43,45.48,449400.0,30.7874,30.7941,30.7265,30.7603,449400.0
2011-03-04 10:50:00,45.47,45.56,45.4,45.53,366200.0,30.7536,30.8144,30.7062,30.7941,366200.0
2011-03-04 10:55:00,45.53,45.56,45.48,45.54,185800.0,30.7941,30.8144,30.7603,30.8009,185800.0
2011-03-04 11:00:00,45.54,45.55,45.48,45.51,224700.0,30.8009,30.8077,30.7603,30.7806,224700.0
2011-03-04 11:05:00,45.51,45.53,45.42,45.5,405000.0,30.7806,30.7941,30.7197,30.7739,405000.0
2011-03-04 11:10:00,45.5,45.51,45.39,45.43,236400.0,30.7739,30.7806,30.6995,30.7265,236400.0
2011-03-04 11:15:00,45.44,45.44,45.33,45.35,291500.0,30.7333,30.7333,30.6589,30.6724,291500.0
2011-03-04 11:20:00,45.35,45.41,45.32,45.37,277800.0,30.6724,30.713,30.6521,30.6859,277800.0
2011-03-04 11:25:00,45.38,45.44,45.36,45.41,218600.0,30.6927,30.7333,30.6792,30.713,218600.0
2011-03-04 11:30:00,45.41,45.5,45.33,45.46,457500.0,30.713,30.7739,30.6589,30.7468,457500.0
2011-03-04 11:35:00,45.47,45.51,45.44,45.5,171100.0,30.7536,30.7806,30.7333,30.7739,171100.0
2011-03-04 11:40:00,45.51,45.51,45.42,45.42,76500.0,30.7806,30.7806,30.7197,30.7197,76500.0
2011-03-04 11:45:00,45.42,45.45,45.38,45.43,284100.0,30.7197,30.74,30.6927,30.7265,284100.0
2011-03-04 11:50:00,45.44,45.45,45.39,45.39,108500.0,30.7333,30.74,30.6995,30.6995,108500.0
2011-03-04 11:55:00,45.39,45.4,45.27,45.27,347800.0,30.6995,30.7062,30.6183,30.6183,347800.0
2011-03-04 12:00:00,45.28,45.32,45.25,45.26,240700.0,30.6251,30.6521,30.6048,30.6115,240700.0
2011-03-04 12:05:00,45.26,45.32,45.25,45.29,270800.0,30.6115,30.6521,30.6048,30.6318,270800.0
2011-03-04 12:10:00,45.29,45.3,45.16,45.18,491700.0,30.6318,30.6386,30.5439,30.5574,491700.0
2011-03-04 12:15:00,45.18,45.26,45.14,45.23,241500.0,30.5574,30.6115,30.5304,30.5912,241500.0
2011-03-04 12:20:00,45.24,45.24,45.14,45.18,249400.0,30.598,30.598,30.5304,30.5574,249400.0
2011-03-04 12:25:00,45.18,45.24,45.16,45.24,346800.0,30.5574,30.598,30.5439,30.598,346800.0
2011-03-04 12:30:00,45.23,45.26,45.14,45.2,384900.0,30.5912,30.6115,30.5304,30.571,384900.0
2011-03-04 12:35:00,45.2,45.27,45.17,45.27,359100.0,30.571,30.6183,30.5507,30.6183,359100.0
2011-03-04 12:40:00,45.27,45.31,45.23,45.28,321300.0,30.6183,30.6454,30.5912,30.6251,321300.0
2011-03-04 12:45:00,45.27,45.3,45.25,45.27,232400.0,30.6183,30.6386,30.6048,30.6183,232400.0
2011-03-04 12:50:00,45.26,45.27,45.19,45.2,219000.0,30.6115,30.6183,30.5642,30.571,219000.0
2011-03-04 12:55:00,45.2,45.22,45.17,45.19,125900.0,30.571,30.5845,30.5507,30.5642,125900.0
2011-03-04 13:00:00,45.2,45.26,45.14,45.15,231300.0,30.571,30.6115,30.5304,30.5371,231300.0
2011-03-04 13:05:00,45.14,45.19,45.14,45.16,260300.0,30.5304,30.5642,30.5304,30.5439,260300.0
2011-03-04 13:10:00,45.17,45.19,45.1,45.11,255500.0,30.5507,30.5642,30.5033,30.5101,255500.0
2011-03-04 13:15:00,45.12,45.16,45.1,45.16,182000.0,30.5168,30.5439,30.5033,30.5439,182000.0
2011-03-04 13:20:00,45.15,45.19,45.15,45.18,87900.0,30.5371,30.5642,30.5371,30.5574,87900.0
2011-03-04 13:25:00,45.18,45.2,45.16,45.2,138800.0,30.5574,30.571,30.5439,30.571,138800.0
2011-03-04 13:30:00,45.2,45.26,45.18,45.25,200500.0,30.571,30.6115,30.5574,30.6048,200500.0
2011-03-04 13:35:00,45.25,45.34,45.23,45.33,319200.0,30.6048,30.6656,30.5912,30.6589,319200.0
2011-03-04 13:40:00,45.32,45.34,45.29,45.31,397600.0,30.6521,30.6656,30.6318,30.6454,397600.0
2011-03-04 13:45:00,45.31,45.31,45.23,45.27,216300.0,30.6454,30.6454,30.5912,30.6183,216300.0
2011-03-04 13:50:00,45.28,45.34,45.19,45.2,199700.0,30.6251,30.6656,30.5642,30.571,199700.0
2011-03-04 13:55:00,45.2,45.28,45.18,45.27,163900.0,30.571,30.6251,30.5574,30.6183,163900.0
2011-03-04 14:00:00,45.28,45.28,45.22,45.24,222100.0,30.6251,30.6251,30.5845,30.598,222100.0
2011-03-04 14:05:00,45.24,45.25,45.2,45.22,276600.0,30.598,30.6048,30.571,30.5845,276600.0
2011-03-04 14:10:00,45.22,45.26,45.2,45.25,242000.0,30.5845,30.6115,30.571,30.6048,242000.0
2011-03-04 14:15:00,45.25,45.26,45.2,45.26,149900.0,30.6048,30.6115,30.571,30.6115,149900.0
2011-03-04 14:20:00,45.25,45.32,45.23,45.31,171200.0,30.6048,30.6521,30.5912,30.6454,171200.0
2011-03-04 14:25:00,45.32,45.36,45.29,45.3,269000.0,30.6521,30.6792,30.6318,30.6386,269000.0
2011-03-04 14:30:00,45.3,45.34,45.29,45.32,121900.0,30.6386,30.6656,30.6318,30.6521,121900.0
2011-03-04 14:35:00,45.31,45.33,45.26,45.32,216000.0,30.6454,30.6589,30.6115,30.6521,216000.0
2011-03-04 14:40:00,45.32,45.34,45.29,45.33,179300.0,30.6521,30.6656,30.6318,30.6589,179300.0
2011-03-04 14:45:00,45.33,45.35,45.26,45.29,204700.0,30.6589,30.6724,30.6115,30.6318,204700.0
2011-03-04 14:50:00,45.3,45.35,45.29,45.34,78800.0,30.6386,30.6724,30.6318,30.6656,78800.0
2011-03-04 14:55:00,45.33,45.38,45.31,45.38,103700.0,30.6589,30.6927,30.6454,30.6927,103700.0
2011-03-04 15:00:00,45.38,45.47,45.37,45.41,315300.0,30.6927,30.7536,30.6859,30.713,315300.0
2011-03-04 15:05:00,45.41,45.45,45.36,45.36,184600.0,30.713,30.74,30.6792,30.6792,184600.0
2011-03-04 15:10:00,45.36,45.41,45.33,45.33,175200.0,30.6792,30.713,30.6589,30.6589,175200.0
2011-03-04 15:15:00,45.34,45.34,45.25,45.33,403200.0,30.6656,30.6656,30.6048,30.6589,403200.0
2011-03-04 15:20:00,45.33,45.33,45.2,45.23,300600.0,30.6589,30.6589,30.571,30.5912,300600.0
2011-03-04 15:25:00,45.22,45.29,45.18,45.26,300200.0,30.5845,30.6318,30.5574,30.6115,300200.0
2011-03-04 15:30:00,45.26,45.28,45.18,45.23,323700.0,30.6115,30.6251,30.5574,30.5912,323700.0
2011-03-04 15:35:00,45.24,45.33,45.23,45.31,301200.0,30.598,30.6589,30.5912,30.6454,301200.0
2011-03-04 15:40:00,45.31,45.38,45.29,45.32,340600.0,30.6454,30.6927,30.6318,30.6521,340600.0
2011-03-04 15:45:00,45.32,45.49,45.32,45.45,735800.0,30.6521,30.7671,30.6521,30.74,735800.0
2011-03-04 15:50:00,45.45,45.59,45.45,45.51,1000700.0,30.74,30.8347,30.74,30.7806,1000700.0
2011-03-04 15:55:00,45.51,45.58,45.48,45.52,1392800.0,30.7806,30.828,30.7603,30.7874,1392800.0
2011-03-07 09:30:00,45.62,45.65,45.4,45.51,541200.0,30.855,30.8753,30.7062,30.7806,541200.0
2011-03-07 09:35:00,45.51,45.59,45.3,45.58,497800.0,30.7806,30.8347,30.6386,30.828,497800.0
2011-03-07 09:40:00,45.57,45.62,45.52,45.53,511800.0,30.8212,30.855,30.7874,30.7941,511800.0
2011-03-07 09:45:00,45.53,45.6,45.43,45.45,261600.0,30.7941,30.8415,30.7265,30.74,261600.0
2011-03-07 09:50:00,45.45,45.51,45.32,45.34,396600.0,30.74,30.7806,30.6521,30.6656,396600.0
2011-03-07 09:55:00,45.34,45.45,45.32,45.37,365800.0,30.6656,30.74,30.6521,30.6859,365800.0
2011-03-07 10:00:00,45.37,45.45,45.27,45.29,385900.0,30.6859,30.74,30.6183,30.6318,385900.0
2011-03-07 10:05:00,45.29,45.32,45.13,45.15,417700.0,30.6318,30.6521,30.5236,30.5371,417700.0
2011-03-07 10:10:00,45.15,45.19,45.11,45.15,488200.0,30.5371,30.5642,30.5101,30.5371,488200.0
2011-03-07 10:15:00,45.15,45.23,45.13,45.16,320400.0,30.5371,30.5912,30.5236,30.5439,320400.0
2011-03-07 10:20:00,45.17,45.25,45.13,45.23,513600.0,30.5507,30.6048,30.5236,30.5912,513600.0
2011-03-07 10:25:00,45.24,45.29,45.16,45.28,347900.0,30.598,30.6318,30.5439,30.6251,347900.0
2011-03-07 10:30:00,45.27,45.28,45.15,45.26,332800.0,30.6183,30.6251,30.5371,30.6115,332800.0
2011-03-07 10:35:00,45.26,45.28,45.17,45.2,549000.0,30.6115,30.6251,30.5507,30.571,549000.0
2011-03-07 10:40:00,45.2,45.24,45.11,45.16,658700.0,30.571,30.598,30.5101,30.5439,658700.0
2011-03-07 10:45:00,45.17,45.2,45.12,45.18,382000.0,30.5507,30.571,30.5168,30.5574,382000.0
2011-03-07 10:50:00,45.18,45.25,45.16,45.2,451200.0,30.5574,30.6048,30.5439,30.571,451200.0
2011-03-07 10:55:00,45.2,45.29,45.19,45.19,274800.0,30.571,30.6318,30.5642,30.5642,274800.0
2011-03-07 11:00:00,45.19,45.29,45.18,45.29,378000.0,30.5642,30.6318,30.5574,30.6318,378000.0
2011-03-07 11:05:00,45.29,45.31,45.13,45.3,612200.0,30.6318,30.6454,30.5236,30.6386,612200.0
2011-03-07 11:10:00,45.3,45.35,45.2,45.22,503400.0,30.6386,30.6724,30.571,30.5845,503400.0
2011-03-07 11:15:00,45.23,45.26,45.17,45.22,479300.0,30.5912,30.6115,30.5507,30.5845,479300.0
2011-03-07 11:20:00,45.22,45.26,45.14,45.15,294300.0,30.5845,30.6115,30.5304,30.5371,294300.0
2011-03-07 11:25:00,45.17,45.17,45.11,45.16,233200.0,30.5507,30.5507,30.5101,30.5439,233200.0
2011-03-07 11:30:00,45.16,45.19,45.11,45.14,164400.0,30.5439,30.5642,30.5101,30.5304,164400.0
2011-03-07 11:35:00,45.13,45.24,45.11,45.23,302900.0,30.5236,30.598,30.5101,30.5912,302900.0
2011-03-07 11:40:00,45.23,45.24,45.13,45.14,253800.0,30.5912,30.598,30.5236,30.5304,253800.0
2011-03-07 11:45:00,45.14,45.16,45.07,45.09,386700.0,30.5304,30.5439,30.483,30.4966,386700.0
2011-03-07 11:50:00,45.1,45.15,45.06,45.14,268000.0,30.5033,30.5371,30.4763,30.5304,268000.0
2011-03-07 11:55:00,45.13,45.16,45.07,45.11,267400.0,30.5236,30.5439,30.483,30.5101,267400.0
2011-03-07 12:00:00,45.11,45.14,45.0,45.02,348600.0,30.5101,30.5304,30.4357,30.4492,348600.0
2011-03-07 12:05:00,45.02,45.09,44.89,45.06,1122000.0,30.4492,30.4966,30.3613,30.4763,1122000.0
2011-03-07 12:10:00,45.07,45.09,45.01,45.07,160200.0,30.483,30.4966,30.4424,30.483,160200.0
2011-03-07 12:15:00,45.07,45.09,44.97,44.97,150400.0,30.483,30.4966,30.4154,30.4154,150400.0
2011-03-07 12:20:00,44.97,45.0,44.93,44.93,197800.0,30.4154,30.4357,30.3883,30.3883,197800.0
2011-03-07 12:25:00,44.94,45.01,44.92,44.93,230400.0,30.3951,30.4424,30.3816,30.3883,230400.0
2011-03-07 12:30:00,44.93,45.03,44.89,45.02,344000.0,30.3883,30.456,30.3613,30.4492,344000.0
2011-03-07 12:35:00,45.02,45.07,44.98,45.07,147100.0,30.4492,30.483,30.4222,30.483,147100.0
2011-03-07 12:40:00,45.06,45.07,45.0,45.0,167700.0,30.4763,30.483,30.4357,30.4357,167700.0
2011-03-07 12:45:00,45.0,45.03,44.96,44.97,201900.0,30.4357,30.456,30.4086,30.4154,201900.0
2011-03-07 12:50:00,44.97,44.98,44.88,44.9,241000.0,30.4154,30.4222,30.3545,30.368,241000.0
2011-03-07 12:55:00,44.9,44.97,44.86,44.87,194800.0,30.368,30.4154,30.341,30.3478,194800.0
2011-03-07 13:00:00,44.88,44.92,44.81,44.86,283000.0,30.3545,30.3816,30.3072,30.341,283000.0
2011-03-07 13:05:00,44.85,44.87,44.8,44.82,220200.0,30.3342,30.3478,30.3004,30.3139,220200.0
2011-03-07 13:10:00,44.82,44.83,44.76,44.81,413000.0,30.3139,30.3207,30.2734,30.3072,413000.0
2011-03-07 13:15:00,44.81,44.92,44.8,44.87,268000.0,30.3072,30.3816,30.3004,30.3478,268000.0
2011-03-07 13:20:00,44.86,44.95,44.84,44.92,264500.0,30.341,30.4019,30.3275,30.3816,264500.0
2011-03-07 13:25:00,44.92,44.97,44.91,44.93,239600.0,30.3816,30.4154,30.3748,30.3883,239600.0
2011-03-07 13:30:00,44.93,45.03,44.92,45.03,266100.0,30.3883,30.456,30.3816,30.456,266100.0
2011-03-07 13:35:00,45.02,45.17,45.0,45.11,423300.0,30.4492,30.5507,30.4357,30.5101,423300.0
2011-03-07 13:40:00,45.11,45.19,45.11,45.15,282400.0,30.5101,30.5642,30.5101,30.5371,282400.0
2011-03-07 13:45:00,45.15,45.19,45.11,45.16,154200.0,30.5371,30.5642,30.5101,30.5439,154200.0
2011-03-07 13:50:00,45.16,45.16,45.05,45.11,161500.0,30.5439,30.5439,30.4695,30.5101,161500.0
2011-03-07 13:55:00,45.11,45.16,45.07,45.08,125900.0,30.5101,30.5439,30.483,30.4898,125900.0
2011-03-07 14:00:00,45.08,45.13,45.04,45.1,100400.0,30.4898,30.5236,30.4627,30.5033,100400.0
2011-03-07 14:05:00,45.1,45.15,45.05,45.07,99400.0,30.5033,30.5371,30.4695,30.483,99400.0
2011-03-07 14:10:00,45.08,45.08,45.0,45.02,161700.0,30.4898,30.4898,30.4357,30.4492,161700.0
2011-03-07 14:15:00,45.02,45.18,45.0,45.17,208100.0,30.4492,30.5574,30.4357,30.5507,208100.0
2011-03-07 14:20:00,45.18,45.19,45.08,45.08,252900.0,30.5574,30.5642,30.4898,30.4898,252900.0
2011-03-07 14:25:00,45.09,45.2,45.06,45.14,408900.0,30.4966,30.571,30.4763,30.5304,408900.0
2011-03-07 14:30:00,45.14,45.19,45.14,45.15,163300.0,30.5304,30.5642,30.5304,30.5371,163300.0
2011-03-07 14:35:00,45.16,45.19,45.12,45.15,149400.0,30.5439,30.5642,30.5168,30.5371,149400.0
2011-03-07 14:40:00,45.15,45.16,45.11,45.13,126300.0,30.5371,30.5439,30.5101,30.5236,126300.0
2011-03-07 14:45:00,45.12,45.2,45.12,45.17,174800.0,30.5168,30.571,30.5168,30.5507,174800.0
2011-03-07 14:50:00,45.18,45.19,45.13,45.19,91900.0,30.5574,30.5642,30.5236,30.5642,91900.0
2011-03-07 14:55:00,45.19,45.21,45.14,45.17,122200.0,30.5642,30.5777,30.5304,30.5507,122200.0
2011-03-07 15:00:00,45.17,45.19,45.12,45.15,219600.0,30.5507,30.5642,30.5168,30.5371,219600.0
2011-03-07 15:05:00,45.15,45.22,45.14,45.2,227600.0,30.5371,30.5845,30.5304,30.571,227600.0
2011-03-07 15:10:00,45.19,45.27,45.19,45.25,262500.0,30.5642,30.6183,30.5642,30.6048,262500.0
2011-03-07 15:15:00,45.24,45.28,45.22,45.23,186100.0,30.598,30.6251,30.5845,30.5912,186100.0
2011-03-07 15:20:00,45.22,45.22,45.1,45.15,273900.0,30.5845,30.5845,30.5033,30.5371,273900.0
2011-03-07 15:25:00,45.15,45.24,45.15,45.2,272500.0,30.5371,30.598,30.5371,30.571,272500.0
2011-03-07 15:30:00,45.19,45.3,45.16,45.3,428900.0,30.5642,30.6386,30.5439,30.6386,428900.0
2011-03-07 15:35:00,45.29,45.37,45.29,45.33,546600.0,30.6318,30.6859,30.6318,30.6589,546600.0
2011-03-07 15:40:00,45.33,45.39,45.32,45.33,530400.0,30.6589,30.6995,30.6521,30.6589,530400.0
2011-03-07 15:45:00,45.33,45.39,45.32,45.33,532400.0,30.6589,30.6995,30.6521,30.6589,532400.0
2011-03-07 15:50:00,45.32,45.33,45.24,45.29,531600.0,30.6521,30.6589,30.598,30.6318,531600.0
2011-03-07 15:55:00,45.29,45.29,45.18,45.21,1202100.0,30.6318,30.6318,30.5574,30.5777,1202100.0
2011-03-08 09:30:00,45.38,45.59,45.3,45.57,706100.0,30.6927,30.8347,30.6386,30.8212,706100.0
2011-03-08 09:35:00,45.55,45.57,45.4,45.43,429500.0,30.8077,30.8212,30.7062,30.7265,429500.0
2011-03-08 09:40:00,45.43,45.71,45.38,45.64,574300.0,30.7265,30.9159,30.6927,30.8685,574300.0
2011-03-08 09:45:00,45.64,45.75,45.58,45.73,548400.0,30.8685,30.9429,30.828,30.9294,548400.0
2011-03-08 09:50:00,45.73,45.89,45.7,45.86,650000.0,30.9294,31.0376,30.9091,31.0173,650000.0
2011-03-08 09:55:00,45.86,46.02,45.84,45.98,824400.0,31.0173,31.1256,31.0038,31.0985,824400.0
2011-03-08 10:00:00,45.98,46.09,45.98,46.07,778600.0,31.0985,31.1729,31.0985,31.1594,778600.0
2011-03-08 10:05:00,46.07,46.07,45.91,45.93,511500.0,31.1594,31.1594,31.0512,31.0647,511500.0
2011-03-08 10:10:00,45.93,46.1,45.92,46.1,622800.0,31.0647,31.1797,31.0579,31.1797,622800.0
2011-03-08 10:15:00,46.1,46.25,46.1,46.22,1027500.0,31.1797,31.2811,31.1797,31.2608,1027500.0
2011-03-08 10:20:00,46.22,46.3,46.21,46.22,523800.0,31.2608,31.3149,31.2541,31.2608,523800.0
2011-03-08 10:25:00,46.22,46.23,46.14,46.22,446500.0,31.2608,31.2676,31.2067,31.2608,446500.0
2011-03-08 10:30:00,46.22,46.24,46.14,46.2,319500.0,31.2608,31.2744,31.2067,31.2473,319500.0
2011-03-08 10:35:00,46.2,46.22,46.11,46.16,341000.0,31.2473,31.2608,31.1864,31.2202,341000.0
2011-03-08 10:40:00,46.16,46.18,46.08,46.14,435800.0,31.2202,31.2338,31.1661,31.2067,435800.0
2011-03-08 10:45:00,46.14,46.22,46.13,46.2,424000.0,31.2067,31.2608,31.2,31.2473,424000.0
2011-03-08 10:50:00,46.21,46.43,46.18,46.37,843300.0,31.2541,31.4029,31.2338,31.3623,843300.0
2011-03-08 10:55:00,46.37,46.38,46.3,46.33,351700.0,31.3623,31.369,31.3149,31.3352,351700.0
2011-03-08 11:00:00,46.33,46.33,46.27,46.31,307400.0,31.3352,31.3352,31.2946,31.3217,307400.0
2011-03-08 11:05:00,46.3,46.36,46.29,46.31,354700.0,31.3149,31.3555,31.3082,31.3217,354700.0
2011-03-08 11:10:00,46.31,46.34,46.26,46.32,423200.0,31.3217,31.342,31.2879,31.3285,423200.0
2011-03-08 11:15:00,46.31,46.37,46.29,46.35,489200.0,31.3217,31.3623,31.3082,31.3488,489200.0
2011-03-08 11:20:00,46.36,46.48,46.34,46.46,672800.0,31.3555,31.4367,31.342,31.4232,672800.0
2011-03-08 11:25:00,46.47,46.51,46.47,46.51,523900.0,31.4299,31.457,31.4299,31.457,523900.0
2011-03-08 11:30:00,46.51,46.63,46.51,46.57,825600.0,31.457,31.5381,31.457,31.4975,825600.0
2011-03-08 11:35:00,46.57,46.58,46.45,46.47,596200.0,31.4975,31.5043,31.4164,31.4299,596200.0
2011-03-08 11:40:00,46.47,46.53,46.47,46.5,508500.0,31.4299,31.4705,31.4299,31.4502,508500.0
2011-03-08 11:45:00,46.51,46.55,46.48,46.49,330900.0,31.457,31.484,31.4367,31.4434,330900.0
2011-03-08 11:50:00,46.49,46.5,46.39,46.41,640100.0,31.4434,31.4502,31.3758,31.3893,640100.0
2011-03-08 11:55:00,46.41,46.47,46.41,46.47,479000.0,31.3893,31.4299,31.3893,31.4299,479000.0
2011-03-08 12:00:00,46.47,46.5,46.45,46.46,431800.0,31.4299,31.4502,31.4164,31.4232,431800.0
2011-03-08 12:05:00,46.46,46.46,46.4,46.45,314400.0,31.4232,31.4232,31.3826,31.4164,314400.0
2011-03-08 12:10:00,46.45,46.49,46.38,46.4,323500.0,31.4164,31.4434,31.369,31.3826,323500.0
2011-03-08 12:15:00,46.4,46.46,46.39,46.43,173000.0,31.3826,31.4232,31.3758,31.4029,173000.0
2011-03-08 12:20:00,46.43,46.5,46.41,46.5,247800.0,31.4029,31.4502,31.3893,31.4502,247800.0
2011-03-08 12:25:00,46.49,46.51,46.44,46.49,699700.0,31.4434,31.457,31.4096,31.4434,699700.0
2011-03-08 12:30:00,46.49,46.54,46.48,46.51,244700.0,31.4434,31.4773,31.4367,31.457,244700.0
2011-03-08 12:35:00,46.51,46.56,46.51,46.56,247700.0,31.457,31.4908,31.457,31.4908,247700.0
2011-03-08 12:40:00,46.55,46.57,46.42,46.44,305800.0,31.484,31.4975,31.3961,31.4096,305800.0
2011-03-08 12:45:00,46.43,46.44,46.35,46.37,268400.0,31.4029,31.4096,31.3488,31.3623,268400.0
2011-03-08 12:50:00,46.37,46.41,46.35,46.39,119100.0,31.3623,31.3893,31.3488,31.3758,119100.0
2011-03-08 12:55:00,46.38,46.42,46.37,46.41,223800.0,31.369,31.3961,31.3623,31.3893,223800.0
2011-03-08 13:00:00,46.42,46.49,46.4,46.48,257300.0,31.3961,31.4434,31.3826,31.4367,257300.0
2011-03-08 13:05:00,46.48,46.53,46.47,46.52,191000.0,31.4367,31.4705,31.4299,31.4637,191000.0
2011-03-08 13:10:00,46.52,46.53,46.48,46.49,219100.0,31.4637,31.4705,31.4367,31.4434,219100.0
2011-03-08 13:15:00,46.49,46.56,46.47,46.52,304100.0,31.4434,31.4908,31.4299,31.4637,304100.0
2011-03-08 13:20:00,46.52,46.6,46.5,46.6,290200.0,31.4637,31.5178,31.4502,31.5178,290200.0
2011-03-08 13:25:00,46.59,46.6,46.57,46.59,135800.0,31.5111,31.5178,31.4975,31.5111,135800.0
2011-03-08 13:30:00,46.6,46.61,46.53,46.6,192300.0,31.5178,31.5246,31.4705,31.5178,192300.0
2011-03-08 13:35:00,46.6,46.64,46.58,46.64,213500.0,31.5178,31.5449,31.5043,31.5449,213500.0
2011-03-08 13:40:00,46.64,46.66,46.58,46.59,362500.0,31.5449,31.5584,31.5043,31.5111,362500.0
2011-03-08 13:45:00,46.59,46.68,46.58,46.66,230200.0,31.5111,31.5719,31.5043,31.5584,230200.0
2011-03-08 13:50:00,46.66,46.69,46.64,46.65,166500.0,31.5584,31.5787,31.5449,31.5517,166500.0
2011-03-08 13:55:00,46.64,46.68,46.63,46.64,139600.0,31.5449,31.5719,31.5381,31.5449,139600.0
2011-03-08 14:00:00,46.65,46.66,46.51,46.53,341700.0,31.5517,31.5584,31.457,31.4705,341700.0
2011-03-08 14:05:00,46.53,46.53,46.48,46.48,206200.0,31.4705,31.4705,31.4367,31.4367,206200.0
2011-03-08 14:10:00,46.48,46.49,46.44,46.45,258800.0,31.4367,31.4434,31.4096,31.4164,258800.0
2011-03-08 14:15:00,46.45,46.52,46.41,46.52,249800.0,31.4164,31.4637,31.3893,31.4637,249800.0
2011-03-08 14:20:00,46.52,46.56,46.49,46.5,178600.0,31.4637,31.4908,31.4434,31.4502,178600.0
2011-03-08 14:25:00,46.51,46.54,46.48,46.48,161100.0,31.457,31.4773,31.4367,31.4367,161100.0
2011-03-08 14:30:00,46.48,46.49,46.42,46.42,151700.0,31.4367,31.4434,31.3961,31.3961,151700.0
2011-03-08 14:35:00,46.43,46.51,46.41,46.51,174900.0,31.4029,31.457,31.3893,31.457,174900.0
2011-03-08 14:40:00,46.51,46.53,46.48,46.53,221100.0,31.457,31.4705,31.4367,31.4705,221100.0
2011-03-08 14:45:00,46.53,46.57,46.5,46.56,152200.0,31.4705,31.4975,31.4502,31.4908,152200.0
2011-03-08 14:50:00,46.56,46.59,46.53,46.58,179900.0,31.4908,31.5111,31.4705,31.5043,179900.0
2011-03-08 14:55:00,46.59,46.61,46.53,46.55,311900.0,31.5111,31.5246,31.4705,31.484,311900.0
2011-03-08 15:00:00,46.55,46.56,46.44,46.46,202700.0,31.484,31.4908,31.4096,31.4232,202700.0
2011-03-08 15:05:00,46.45,46.54,46.44,46.54,219700.0,31.4164,31.4773,31.4096,31.4773,219700.0
2011-03-08 15:10:00,46.54,46.57,46.51,46.57,138500.0,31.4773,31.4975,31.457,31.4975,138500.0
2011-03-08 15:15:00,46.56,46.61,46.53,46.59,505500.0,31.4908,31.5246,31.4705,31.5111,505500.0
2011-03-08 15:20:00,46.58,46.59,46.53,46.53,345800.0,31.5043,31.5111,31.4705,31.4705,345800.0
2011-03-08 15:25:00,46.53,46.54,46.48,46.52,376400.0,31.4705,31.4773,31.4367,31.4637,376400.0
2011-03-08 15:30:00,46.52,46.54,46.47,46.53,304400.0,31.4637,31.4773,31.4299,31.4705,304400.0
2011-03-08 15:35:00,46.53,46.53,46.47,46.5,285800.0,31.4705,31.4705,31.4299,31.4502,285800.0
2011-03-08 15:40:00,46.5,46.52,46.48,46.5,398000.0,31.4502,31.4637,31.4367,31.4502,398000.0
2011-03-08 15:45:00,46.5,46.51,46.39,46.43,935400.0,31.4502,31.457,31.3758,31.4029,935400.0
2011-03-08 15:50:00,46.43,46.45,46.38,46.4,704800.0,31.4029,31.4164,31.369,31.3826,704800.0
2011-03-08 15:55:00,46.39,46.43,46.38,46.41,1474600.0,31.3758,31.4029,31.369,31.3893,1474600.0
2011-03-09 09:30:00,46.33,46.63,46.33,46.5,527700.0,31.3352,31.5381,31.3352,31.4502,527700.0
2011-03-09 09:35:00,46.49,46.51,46.12,46.21,575700.0,31.4434,31.457,31.1932,31.2541,575700.0
2011-03-09 09:40:00,46.21,46.3,46.12,46.29,625200.0,31.2541,31.3149,31.1932,31.3082,625200.0
2011-03-09 09:45:00,46.28,46.37,46.16,46.22,374400.0,31.3014,31.3623,31.2202,31.2608,374400.0
2011-03-09 09:50:00,46.22,46.27,46.12,46.12,344000.0,31.2608,31.2946,31.1932,31.1932,344000.0
2011-03-09 09:55:00,46.12,46.18,46.12,46.14,216400.0,31.1932,31.2338,31.1932,31.2067,216400.0
2011-03-09 10:00:00,46.12,46.16,46.02,46.11,339000.0,31.1932,31.2202,31.1256,31.1864,339000.0
2011-03-09 10:05:00,46.11,46.33,46.09,46.24,633300.0,31.1864,31.3352,31.1729,31.2744,633300.0
2011-03-09 10:10:00,46.26,46.43,46.22,46.3,660000.0,31.2879,31.4029,31.2608,31.3149,660000.0
2011-03-09 10:15:00,46.3,46.44,46.3,46.37,357500.0,31.3149,31.4096,31.3149,31.3623,357500.0
2011-03-09 10:20:00,46.38,46.5,46.33,46.47,389500.0,31.369,31.4502,31.3352,31.4299,389500.0
2011-03-09 10:25:00,46.48,46.6,46.41,46.54,542300.0,31.4367,31.5178,31.3893,31.4773,542300.0
2011-03-09 10:30:00,46.53,46.55,46.39,46.43,366400.0,31.4705,31.484,31.3758,31.4029,366400.0
2011-03-09 10:35:00,46.43,46.49,46.31,46.31,289800.0,31.4029,31.4434,31.3217,31.3217,289800.0
2011-03-09 10:40:00,46.31,46.41,46.29,46.38,290800.0,31.3217,31.3893,31.3082,31.369,290800.0
2011-03-09 10:45:00,46.38,46.38,46.29,46.32,190100.0,31.369,31.369,31.3082,31.3285,190100.0
2011-03-09 10:50:00,46.32,46.34,46.22,46.32,433100.0,31.3285,31.342,31.2608,31.3285,433100.0
2011-03-09 10:55:00,46.31,46.35,46.27,46.3,588900.0,31.3217,31.3488,31.2946,31.3149,588900.0
2011-03-09 11:00:00,46.29,46.29,46.2,46.25,511400.0,31.3082,31.3082,31.2473,31.2811,511400.0
2011-03-09 11:05:00,46.25,46.34,46.24,46.31,116700.0,31.2811,31.342,31.2744,31.3217,116700.0
2011-03-09 11:10:00,46.31,46.46,46.29,46.41,376800.0,31.3217,31.4232,31.3082,31.3893,376800.0
2011-03-09 11:15:00,46.42,46.5,46.35,46.47,323700.0,31.3961,31.4502,31.3488,31.4299,323700.0
2011-03-09 11:20:00,46.47,46.51,46.43,46.46,204000.0,31.4299,31.457,31.4029,31.4232,204000.0
2011-03-09 11:25:00,46.47,46.53,46.46,46.48,182300.0,31.4299,31.4705,31.4232,31.4367,182300.0
2011-03-09 11:30:00,46.48,46.49,46.41,46.47,239300.0,31.4367,31.4434,31.3893,31.4299,239300.0
2011-03-09 11:35:00,46.46,46.58,46.43,46.56,194500.0,31.4232,31.5043,31.4029,31.4908,194500.0
2011-03-09 11:40:00,46.57,46.61,46.52,46.61,262700.0,31.4975,31.5246,31.4637,31.5246,262700.0
2011-03-09 11:45:00,46.61,46.68,46.59,46.66,415200.0,31.5246,31.5719,31.5111,31.5584,415200.0
2011-03-09 11:50:00,46.67,46.75,46.66,46.73,631300.0,31.5652,31.6193,31.5584,31.6058,631300.0
2011-03-09 11:55:00,46.73,46.93,46.72,46.93,830800.0,31.6058,31.741,31.599,31.741,830800.0
2011-03-09 12:00:00,46.93,47.1,46.9,47.01,979800.0,31.741,31.856,31.7207,31.7951,979800.0
2011-03-09 12:05:00,47.02,47.02,46.92,46.93,267600.0,31.8019,31.8019,31.7343,31.741,267600.0
2011-03-09 12:10:00,46.93,46.93,46.79,46.8,351500.0,31.741,31.741,31.6463,31.6531,351500.0
2011-03-09 12:15:00,46.81,46.84,46.77,46.82,130600.0,31.6599,31.6802,31.6328,31.6666,130600.0
2011-03-09 12:20:00,46.81,46.88,46.8,46.88,269400.0,31.6599,31.7072,31.6531,31.7072,269400.0
2011-03-09 12:25:00,46.88,46.88,46.81,46.84,516300.0,31.7072,31.7072,31.6599,31.6802,516300.0
2011-03-09 12:30:00,46.83,46.88,46.8,46.8,275400.0,31.6734,31.7072,31.6531,31.6531,275400.0
2011-03-09 12:35:00,46.81,46.86,46.77,46.84,200900.0,31.6599,31.6937,31.6328,31.6802,200900.0
2011-03-09 12:40:00,46.84,46.86,46.71,46.73,226100.0,31.6802,31.6937,31.5922,31.6058,226100.0
2011-03-09 12:45:00,46.73,46.82,46.7,46.81,230100.0,31.6058,31.6666,31.5855,31.6599,230100.0
2011-03-09 12:50:00,46.81,46.88,46.77,46.82,295900.0,31.6599,31.7072,31.6328,31.6666,295900.0
2011-03-09 12:55:00,46.82,46.82,46.74,46.79,172500.0,31.6666,31.6666,31.6125,31.6463,172500.0
2011-03-09 13:00:00,46.78,46.82,46.7,46.71,320600.0,31.6396,31.6666,31.5855,31.5922,320600.0
2011-03-09 13:05:00,46.7,46.72,46.64,46.72,224900.0,31.5855,31.599,31.5449,31.599,224900.0
2011-03-09 13:10:00,46.72,46.79,46.72,46.76,245600.0,31.599,31.6463,31.599,31.6261,245600.0
2011-03-09 13:15:00,46.76,46.81,46.74,46.8,141000.0,31.6261,31.6599,31.6125,31.6531,141000.0
2011-03-09 13:20:00,46.8,46.8,46.72,46.72,243200.0,31.6531,31.6531,31.599,31.599,243200.0
2011-03-09 13:25:00,46.73,46.8,46.72,46.72,171700.0,31.6058,31.6531,31.599,31.599,171700.0
2011-03-09 13:30:00,46.73,46.74,46.66,46.69,105300.0,31.6058,31.6125,31.5584,31.5787,105300.0
2011-03-09 13:35:00,46.69,46.7,46.59,46.62,208200.0,31.5787,31.5855,31.5111,31.5314,208200.0
2011-03-09 13:40:00,46.62,46.62,46.53,46.54,166200.0,31.5314,31.5314,31.4705,31.4773,166200.0
2011-03-09 13:45:00,46.54,46.59,46.52,46.56,178200.0,31.4773,31.5111,31.4637,31.4908,178200.0
2011-03-09 13:50:00,46.56,46.57,46.45,46.46,214600.0,31.4908,31.4975,31.4164,31.4232,214600.0
2011-03-09 13:55:00,46.46,46.52,46.45,46.47,233700.0,31.4232,31.4637,31.4164,31.4299,233700.0
2011-03-09 14:00:00,46.48,46.61,46.45,46.56,243600.0,31.4367,31.5246,31.4164,31.4908,243600.0
2011-03-09 14:05:00,46.56,46.57,46.5,46.53,165600.0,31.4908,31.4975,31.4502,31.4705,165600.0
2011-03-09 14:10:00,46.53,46.55,46.49,46.55,124500.0,31.4705,31.484,31.4434,31.484,124500.0
2011-03-09 14:15:00,46.54,46.63,46.52,46.58,153500.0,31.4773,31.5381,31.4637,31.5043,153500.0
2011-03-09 14:20:00,46.58,46.6,46.47,46.53,284600.0,31.5043,31.5178,31.4299,31.4705,284600.0
2011-03-09 14:25:00,46.52,46.52,46.44,46.44,125900.0,31.4637,31.4637,31.4096,31.4096,125900.0
2011-03-09 14:30:00,46.45,46.45,46.37,46.38,187900.0,31.4164,31.4164,31.3623,31.369,187900.0
2011-03-09 14:35:00,46.37,46.4,46.3,46.38,315500.0,31.3623,31.3826,31.3149,31.369,315500.0
2011-03-09 14:40:00,46.37,46.43,46.36,46.43,91300.0,31.3623,31.4029,31.3555,31.4029,91300.0
2011-03-09 14:45:00,46.43,46.48,46.39,46.46,188100.0,31.4029,31.4367,31.3758,31.4232,188100.0
2011-03-09 14:50:00,46.47,46.54,46.46,46.51,230400.0,31.4299,31.4773,31.4232,31.457,230400.0
2011-03-09 14:55:00,46.5,46.58,46.5,46.55,194900.0,31.4502,31.5043,31.4502,31.484,194900.0
2011-03-09 15:00:00,46.55,46.63,46.54,46.61,219200.0,31.484,31.5381,31.4773,31.5246,219200.0
2011-03-09 15:05:00,46.62,46.63,46.56,46.63,132600.0,31.5314,31.5381,31.4908,31.5381,132600.0
2011-03-09 15:10:00,46.63,46.68,46.57,46.62,198600.0,31.5381,31.5719,31.4975,31.5314,198600.0
2011-03-09 15:15:00,46.61,46.68,46.6,46.65,167900.0,31.5246,31.5719,31.5178,31.5517,167900.0
2011-03-09 15:20:00,46.65,46.67,46.61,46.65,121100.0,31.5517,31.5652,31.5246,31.5517,121100.0
2011-03-09 15:25:00,46.64,46.65,46.57,46.64,290100.0,31.5449,31.5517,31.4975,31.5449,290100.0
2011-03-09 15:30:00,46.65,46.66,46.61,46.62,253900.0,31.5517,31.5584,31.5246,31.5314,253900.0
2011-03-09 15:35:00,46.62,46.63,46.5,46.54,313400.0,31.5314,31.5381,31.4502,31.4773,313400.0
2011-03-09 15:40:00,46.54,46.62,46.52,46.54,276900.0,31.4773,31.5314,31.4637,31.4773,276900.0
2011-03-09 15:45:00,46.54,46.62,46.51,46.62,323600.0,31.4773,31.5314,31.457,31.5314,323600.0
2011-03-09 15:50:00,46.62,46.64,46.55,46.62,603800.0,31.5314,31.5449,31.484,31.5314,603800.0
2011-03-09 15:55:00,46.62,46.64,46.57,46.58,729600.0,31.5314,31.5449,31.4975,31.5043,729600.0
2011-03-10 09:30:00,46.08,46.25,45.98,46.08,851500.0,31.1661,31.2811,31.0985,31.1661,851500.0
2011-03-10 09:35:00,46.08,46.11,45.81,45.85,875500.0,31.1661,31.1864,30.9835,31.0106,875500.0
2011-03-10 09:40:00,45.86,45.89,45.79,45.79,587600.0,31.0173,31.0376,30.97,30.97,587600.0
2011-03-10 09:45:00,45.79,45.95,45.71,45.89,702700.0,30.97,31.0782,30.9159,31.0376,702700.0
2011-03-10 09:50:00,45.89,46.06,45.85,46.0,559600.0,31.0376,31.1526,31.0106,31.112,559600.0
2011-03-10 09:55:00,46.0,46.06,45.9,45.97,458700.0,31.112,31.1526,31.0444,31.0917,458700.0
2011-03-10 10:00:00,45.97,46.0,45.88,45.98,569000.0,31.0917,31.112,31.0309,31.0985,569000.0
2011-03-10 10:05:00,45.99,46.0,45.82,45.92,518000.0,31.1053,31.112,30.9903,31.0579,518000.0
2011-03-10 10:10:00,45.92,46.02,45.89,45.97,437800.0,31.0579,31.1256,31.0376,31.0917,437800.0
2011-03-10 10:15:00,45.97,46.0,45.89,45.91,400300.0,31.0917,31.112,31.0376,31.0512,400300.0
2011-03-10 10:20:00,45.91,46.02,45.89,45.99,390900.0,31.0512,31.1256,31.0376,31.1053,390900.0
2011-03-10 10:25:00,45.99,46.02,45.81,45.81,580300.0,31.1053,31.1256,30.9835,30.9835,580300.0
2011-03-10 10:30:00,45.81,45.85,45.74,45.79,535400.0,30.9835,31.0106,30.9362,30.97,535400.0
2011-03-10 10:35:00,45.79,45.8,45.68,45.74,819400.0,30.97,30.9768,30.8956,30.9362,819400.0
2011-03-10 10:40:00,45.74,45.93,45.65,45.89,939500.0,30.9362,31.0647,30.8753,31.0376,939500.0
2011-03-10 10:45:00,45.88,45.88,45.73,45.77,725100.0,31.0309,31.0309,30.9294,30.9565,725100.0
2011-03-10 10:50:00,45.76,45.79,45.68,45.78,447600.0,30.9497,30.97,30.8956,30.9632,447600.0
2011-03-10 10:55:00,45.77,45.86,45.75,45.79,498000.0,30.9565,31.0173,30.9429,30.97,498000.0
2011-03-10 11:00:00,45.79,45.79,45.7,45.72,260600.0,30.97,30.97,30.9091,30.9227,260600.0
2011-03-10 11:05:00,45.72,45.73,45.67,45.68,229100.0,30.9227,30.9294,30.8888,30.8956,229100.0
2011-03-10 11:10:00,45.68,45.68,45.56,45.62,456900.0,30.8956,30.8956,30.8144,30.855,456900.0
2011-03-10 11:15:00,45.62,45.78,45.59,45.78,550900.0,30.855,30.9632,30.8347,30.9632,550900.0
2011-03-10 11:20:00,45.77,45.78,45.69,45.7,352700.0,30.9565,30.9632,30.9024,30.9091,352700.0
2011-03-10 11:25:00,45.7,45.71,45.65,45.66,263700.0,30.9091,30.9159,30.8753,30.8821,263700.0
2011-03-10 11:30:00,45.66,45.67,45.59,45.67,240400.0,30.8821,30.8888,30.8347,30.8888,240400.0
2011-03-10 11:35:00,45.67,45.75,45.63,45.68,396000.0,30.8888,30.9429,30.8618,30.8956,396000.0
2011-03-10 11:40:00,45.68,45.74,45.62,45.64,187100.0,30.8956,30.9362,30.855,30.8685,187100.0
2011-03-10 11:45:00,45.64,45.69,45.61,45.63,248000.0,30.8685,30.9024,30.8483,30.8618,248000.0
2011-03-10 11:50:00,45.63,45.71,45.6,45.7,143700.0,30.8618,30.9159,30.8415,30.9091,143700.0
2011-03-10 11:55:00,45.7,45.75,45.68,45.7,261500.0,30.9091,30.9429,30.8956,30.9091,261500.0
2011-03-10 12:00:00,45.71,45.72,45.63,45.63,213800.0,30.9159,30.9227,30.8618,30.8618,213800.0
2011-03-10 12:05:00,45.63,45.65,45.51,45.51,425500.0,30.8618,30.8753,30.7806,30.7806,425500.0
2011-03-10 12:10:00,45.52,45.56,45.49,45.52,372800.0,30.7874,30.8144,30.7671,30.7874,372800.0
2011-03-10 12:15:00,45.52,45.56,45.48,45.49,312400.0,30.7874,30.8144,30.7603,30.7671,312400.0
2011-03-10 12:20:00,45.49,45.58,45.48,45.58,146300.0,30.7671,30.828,30.7603,30.828,146300.0
2011-03-10 12:25:00,45.58,45.59,45.48,45.49,342000.0,30.828,30.8347,30.7603,30.7671,342000.0
2011-03-10 12:30:00,45.5,45.52,45.46,45.51,307600.0,30.7739,30.7874,30.7468,30.7806,307600.0
2011-03-10 12:35:00,45.5,45.57,45.49,45.55,177700.0,30.7739,30.8212,30.7671,30.8077,177700.0
2011-03-10 12:40:00,45.55,45.55,45.48,45.54,175100.0,30.8077,30.8077,30.7603,30.8009,175100.0
2011-03-10 12:45:00,45.54,45.55,45.48,45.49,146000.0,30.8009,30.8077,30.7603,30.7671,146000.0
2011-03-10 12:50:00,45.48,45.62,45.46,45.61,247000.0,30.7603,30.855,30.7468,30.8483,247000.0
2011-03-10 12:55:00,45.62,45.63,45.58,45.63,236800.0,30.855,30.8618,30.828,30.8618,236800.0
2011-03-10 13:00:00,45.63,45.67,45.55,45.58,249500.0,30.8618,30.8888,30.8077,30.828,249500.0
2011-03-10 13:05:00,45.57,45.6,45.53,45.58,234400.0,30.8212,30.8415,30.7941,30.828,234400.0
2011-03-10 13:10:00,45.58,45.66,45.55,45.66,175900.0,30.828,30.8821,30.8077,30.8821,175900.0
2011-03-10 13:15:00,45.66,45.75,45.66,45.71,445300.0,30.8821,30.9429,30.8821,30.9159,445300.0
2011-03-10 13:20:00,45.71,45.74,45.6,45.61,470700.0,30.9159,30.9362,30.8415,30.8483,470700.0
2011-03-10 13:25:00,45.61,45.64,45.54,45.6,531900.0,30.8483,30.8685,30.8009,30.8415,531900.0
2011-03-10 13:30:00,45.6,45.61,45.35,45.35,870300.0,30.8415,30.8483,30.6724,30.6724,870300.0
2011-03-10 13:35:00,45.36,45.42,45.26,45.27,851700.0,30.6792,30.7197,30.6115,30.6183,851700.0
2011-03-10 13:40:00,45.27,45.47,45.27,45.36,617200.0,30.6183,30.7536,30.6183,30.6792,617200.0
2011-03-10 13:45:00,45.35,45.47,45.35,45.45,400800.0,30.6724,30.7536,30.6724,30.74,400800.0
2011-03-10 13:50:00,45.45,45.5,45.39,45.41,233900.0,30.74,30.7739,30.6995,30.713,233900.0
2011-03-10 13:55:00,45.41,45.49,45.38,45.43,167200.0,30.713,30.7671,30.6927,30.7265,167200.0
2011-03-10 14:00:00,45.44,45.57,45.43,45.53,498800.0,30.7333,30.8212,30.7265,30.7941,498800.0
2011-03-10 14:05:00,45.53,45.57,45.45,45.55,317000.0,30.7941,30.8212,30.74,30.8077,317000.0
2011-03-10 14:10:00,45.55,45.57,45.5,45.55,219500.0,30.8077,30.8212,30.7739,30.8077,219500.0
2011-03-10 14:15:00,45.55,45.56,45.5,45.56,249800.0,30.8077,30.8144,30.7739,30.8144,249800.0
2011-03-10 14:20:00,45.55,45.59,45.52,45.54,165400.0,30.8077,30.8347,30.7874,30.8009,165400.0
2011-03-10 14:25:00,45.55,45.6,45.53,45.55,181600.0,30.8077,30.8415,30.7941,30.8077,181600.0
2011-03-10 14:30:00,45.54,45.59,45.52,45.54,260600.0,30.8009,30.8347,30.7874,30.8009,260600.0
2011-03-10 14:35:00,45.53,45.68,45.53,45.68,227300.0,30.7941,30.8956,30.7941,30.8956,227300.0
2011-03-10 14:40:00,45.67,45.72,45.63,45.64,195600.0,30.8888,30.9227,30.8618,30.8685,195600.0
2011-03-10 14:45:00,45.64,45.7,45.61,45.65,133700.0,30.8685,30.9091,30.8483,30.8753,133700.0
2011-03-10 14:50:00,45.65,45.66,45.6,45.64,185600.0,30.8753,30.8821,30.8415,30.8685,185600.0
2011-03-10 14:55:00,45.63,45.68,45.62,45.64,116400.0,30.8618,30.8956,30.855,30.8685,116400.0
2011-03-10 15:00:00,45.64,45.66,45.53,45.56,215200.0,30.8685,30.8821,30.7941,30.8144,215200.0
2011-03-10 15:05:00,45.57,45.62,45.56,45.57,201300.0,30.8212,30.855,30.8144,30.8212,201300.0
2011-03-10 15:10:00,45.57,45.63,45.52,45.57,199800.0,30.8212,30.8618,30.7874,30.8212,199800.0
2011-03-10 15:15:00,45.57,45.62,45.52,45.57,286700.0,30.8212,30.855,30.7874,30.8212,286700.0
2011-03-10 15:20:00,45.58,45.59,45.51,45.56,299600.0,30.828,30.8347,30.7806,30.8144,299600.0
2011-03-10 15:25:00,45.57,45.6,45.52,45.55,368600.0,30.8212,30.8415,30.7874,30.8077,368600.0
2011-03-10 15:30:00,45.55,45.59,45.53,45.56,423200.0,30.8077,30.8347,30.7941,30.8144,423200.0
2011-03-10 15:35:00,45.56,45.68,45.54,45.66,421000.0,30.8144,30.8956,30.8009,30.8821,421000.0
2011-03-10 15:40:00,45.66,45.77,45.64,45.74,520700.0,30.8821,30.9565,30.8685,30.9362,520700.0
2011-03-10 15:45:00,45.73,45.73,45.6,45.6,475600.0,30.9294,30.9294,30.8415,30.8415,475600.0
2011-03-10 15:50:00,45.61,45.63,45.53,45.54,540000.0,30.8483,30.8618,30.7941,30.8009,540000.0
2011-03-10 15:55:00,45.54,45.57,45.5,45.54,1328800.0,30.8009,30.8212,30.7739,30.8009,1328800.0
2011-03-11 09:30:00,45.34,45.51,45.28,45.39,496100.0,30.6656,30.7806,30.6251,30.6995,496100.0
2011-03-11 09:35:00,45.39,45.55,45.39,45.48,375300.0,30.6995,30.8077,30.6995,30.7603,375300.0
2011-03-11 09:40:00,45.47,45.7,45.4,45.65,529100.0,30.7536,30.9091,30.7062,30.8753,529100.0
2011-03-11 09:45:00,45.66,45.73,45.56,45.58,326400.0,30.8821,30.9294,30.8144,30.828,326400.0
2011-03-11 09:50:00,45.58,45.77,45.51,45.55,564400.0,30.828,30.9565,30.7806,30.8077,564400.0
2011-03-11 09:55:00,45.54,45.68,45.43,45.59,569300.0,30.8009,30.8956,30.7265,30.8347,569300.0
2011-03-11 10:00:00,45.59,45.59,45.46,45.49,354500.0,30.8347,30.8347,30.7468,30.7671,354500.0
2011-03-11 10:05:00,45.49,45.49,45.39,45.45,251000.0,30.7671,30.7671,30.6995,30.74,251000.0
2011-03-11 10:10:00,45.44,45.52,45.34,45.34,271800.0,30.7333,30.7874,30.6656,30.6656,271800.0
2011-03-11 10:15:00,45.35,45.44,45.33,45.37,337800.0,30.6724,30.7333,30.6589,30.6859,337800.0
2011-03-11 10:20:00,45.36,45.42,45.25,45.36,621200.0,30.6792,30.7197,30.6048,30.6792,621200.0
2011-03-11 10:25:00,45.36,45.48,45.36,45.39,325800.0,30.6792,30.7603,30.6792,30.6995,325800.0
2011-03-11 10:30:00,45.38,45.49,45.38,45.41,279700.0,30.6927,30.7671,30.6927,30.713,279700.0
2011-03-11 10:35:00,45.42,45.45,45.38,45.42,198100.0,30.7197,30.74,30.6927,30.7197,198100.0
2011-03-11 10:40:00,45.42,45.43,45.32,45.39,322800.0,30.7197,30.7265,30.6521,30.6995,322800.0
2011-03-11 10:45:00,45.4,45.4,45.32,45.33,329200.0,30.7062,30.7062,30.6521,30.6589,329200.0
2011-03-11 10:50:00,45.34,45.42,45.3,45.42,222400.0,30.6656,30.7197,30.6386,30.7197,222400.0
2011-03-11 10:55:00,45.41,45.43,45.33,45.41,253600.0,30.713,30.7265,30.6589,30.713,253600.0
2011-03-11 11:00:00,45.41,45.45,45.33,45.36,233600.0,30.713,30.74,30.6589,30.6792,233600.0
2011-03-11 11:05:00,45.36,45.38,45.25,45.3,212400.0,30.6792,30.6927,30.6048,30.6386,212400.0
2011-03-11 11:10:00,45.29,45.37,45.29,45.31,142900.0,30.6318,30.6859,30.6318,30.6454,142900.0
2011-03-11 11:15:00,45.31,45.4,45.3,45.4,186000.0,30.6454,30.7062,30.6386,30.7062,186000.0
2011-03-11 11:20:00,45.4,45.49,45.38,45.46,310800.0,30.7062,30.7671,30.6927,30.7468,310800.0
2011-03-11 11:25:00,45.46,45.5,45.45,45.45,163900.0,30.7468,30.7739,30.74,30.74,163900.0
2011-03-11 11:30:00,45.46,45.51,45.46,45.49,121400.0,30.7468,30.7806,30.7468,30.7671,121400.0
2011-03-11 11:35:00,45.5,45.61,45.48,45.56,273400.0,30.7739,30.8483,30.7603,30.8144,273400.0
2011-03-11 11:40:00,45.55,45.64,45.54,45.62,136500.0,30.8077,30.8685,30.8009,30.855,136500.0
2011-03-11 11:45:00,45.63,45.71,45.62,45.67,336300.0,30.8618,30.9159,30.855,30.8888,336300.0
2011-03-11 11:50:00,45.67,45.68,45.63,45.63,128300.0,30.8888,30.8956,30.8618,30.8618,128300.0
2011-03-11 11:55:00,45.64,45.67,45.6,45.63,134100.0,30.8685,30.8888,30.8415,30.8618,134100.0
2011-03-11 12:00:00,45.63,45.68,45.61,45.65,194700.0,30.8618,30.8956,30.8483,30.8753,194700.0
2011-03-11 12:05:00,45.66,45.69,45.63,45.67,87800.0,30.8821,30.9024,30.8618,30.8888,87800.0
2011-03-11 12:10:00,45.67,45.71,45.61,45.7,238100.0,30.8888,30.9159,30.8483,30.9091,238100.0
2011-03-11 12:15:00,45.71,45.74,45.67,45.68,199300.0,30.9159,30.9362,30.8888,30.8956,199300.0
2011-03-11 12:20:00,45.68,45.71,45.65,45.69,144000.0,30.8956,30.9159,30.8753,30.9024,144000.0
2011-03-11 12:25:00,45.69,45.69,45.63,45.65,130800.0,30.9024,30.9024,30.8618,30.8753,130800.0
2011-03-11 12:30:00,45.66,45.66,45.6,45.61,84300.0,30.8821,30.8821,30.8415,30.8483,84300.0
2011-03-11 12:35:00,45.61,45.62,45.56,45.57,162900.0,30.8483,30.855,30.8144,30.8212,162900.0
2011-03-11 12:40:00,45.57,45.6,45.56,45.59,86900.0,30.8212,30.8415,30.8144,30.8347,86900.0
2011-03-11 12:45:00,45.59,45.61,45.56,45.6,141900.0,30.8347,30.8483,30.8144,30.8415,141900.0
2011-03-11 12:50:00,45.6,45.61,45.55,45.6,107400.0,30.8415,30.8483,30.8077,30.8415,107400.0
2011-03-11 12:55:00,45.6,45.62,45.57,45.59,160000.0,30.8415,30.855,30.8212,30.8347,160000.0
2011-03-11 13:00:00,45.58,45.61,45.53,45.54,115300.0,30.828,30.8483,30.7941,30.8009,115300.0
2011-03-11 13:05:00,45.55,45.57,45.54,45.55,73600.0,30.8077,30.8212,30.8009,30.8077,73600.0
2011-03-11 13:10:00,45.55,45.59,45.51,45.52,184500.0,30.8077,30.8347,30.7806,30.7874,184500.0
2011-03-11 13:15:00,45.53,45.55,45.5,45.55,160600.0,30.7941,30.8077,30.7739,30.8077,160600.0
2011-03-11 13:20:00,45.54,45.56,45.5,45.55,88800.0,30.8009,30.8144,30.7739,30.8077,88800.0
2011-03-11 13:25:00,45.55,45.56,45.52,45.54,89500.0,30.8077,30.8144,30.7874,30.8009,89500.0
2011-03-11 13:30:00,45.53,45.55,45.51,45.51,99600.0,30.7941,30.8077,30.7806,30.7806,99600.0
2011-03-11 13:35:00,45.52,45.6,45.52,45.55,116100.0,30.7874,30.8415,30.7874,30.8077,116100.0
2011-03-11 13:40:00,45.54,45.6,45.54,45.59,89900.0,30.8009,30.8415,30.8009,30.8347,89900.0
2011-03-11 13:45:00,45.59,45.61,45.56,45.58,102700.0,30.8347,30.8483,30.8144,30.828,102700.0
2011-03-11 13:50:00,45.59,45.6,45.55,45.59,95600.0,30.8347,30.8415,30.8077,30.8347,95600.0
2011-03-11 13:55:00,45.59,45.6,45.55,45.59,68500.0,30.8347,30.8415,30.8077,30.8347,68500.0
2011-03-11 14:00:00,45.59,45.65,45.59,45.64,150200.0,30.8347,30.8753,30.8347,30.8685,150200.0
2011-03-11 14:05:00,45.65,45.67,45.63,45.63,126600.0,30.8753,30.8888,30.8618,30.8618,126600.0
2011-03-11 14:10:00,45.63,45.73,45.63,45.71,136400.0,30.8618,30.9294,30.8618,30.9159,136400.0
2011-03-11 14:15:00,45.72,45.77,45.71,45.77,271100.0,30.9227,30.9565,30.9159,30.9565,271100.0
2011-03-11 14:20:00,45.76,45.77,45.74,45.76,139900.0,30.9497,30.9565,30.9362,30.9497,139900.0
2011-03-11 14:25:00,45.76,45.79,45.74,45.74,201800.0,30.9497,30.97,30.9362,30.9362,201800.0
2011-03-11 14:30:00,45.75,45.82,45.74,45.78,217000.0,30.9429,30.9903,30.9362,30.9632,217000.0
2011-03-11 14:35:00,45.78,45.79,45.72,45.72,133800.0,30.9632,30.97,30.9227,30.9227,133800.0
2011-03-11 14:40:00,45.73,45.8,45.73,45.74,112800.0,30.9294,30.9768,30.9294,30.9362,112800.0
2011-03-11 14:45:00,45.74,45.76,45.72,45.74,114400.0,30.9362,30.9497,30.9227,30.9362,114400.0
2011-03-11 14:50:00,45.73,45.75,45.72,45.72,99200.0,30.9294,30.9429,30.9227,30.9227,99200.0
2011-03-11 14:55:00,45.72,45.74,45.7,45.73,97600.0,30.9227,30.9362,30.9091,30.9294,97600.0
2011-03-11 15:00:00,45.72,45.79,45.71,45.74,280000.0,30.9227,30.97,30.9159,30.9362,280000.0
2011-03-11 15:05:00,45.75,45.79,45.73,45.74,155900.0,30.9429,30.97,30.9294,30.9362,155900.0
2011-03-11 15:10:00,45.74,45.75,45.68,45.72,142600.0,30.9362,30.9429,30.8956,30.9227,142600.0
2011-03-11 15:15:00,45.72,45.77,45.72,45.77,209500.0,30.9227,30.9565,30.9227,30.9565,209500.0
2011-03-11 15:20:00,45.77,45.84,45.76,45.83,234800.0,30.9565,31.0038,30.9497,30.9971,234800.0
2011-03-11 15:25:00,45.82,45.83,45.71,45.76,269000.0,30.9903,30.9971,30.9159,30.9497,269000.0
2011-03-11 15:30:00,45.76,45.82,45.67,45.68,453200.0,30.9497,30.9903,30.8888,30.8956,453200.0
2011-03-11 15:35:00,45.68,45.75,45.67,45.73,354200.0,30.8956,30.9429,30.8888,30.9294,354200.0
2011-03-11 15:40:00,45.73,45.78,45.69,45.76,201000.0,30.9294,30.9632,30.9024,30.9497,201000.0
2011-03-11 15:45:00,45.76,45.8,45.71,45.77,386600.0,30.9497,30.9768,30.9159,30.9565,386600.0
2011-03-11 15:50:00,45.77,45.8,45.75,45.76,423900.0,30.9565,30.9768,30.9429,30.9497,423900.0
2011-03-11 15:55:00,45.76,45.77,45.7,45.72,1245000.0,30.9497,30.9565,30.9091,30.9227,1245000.0
2011-03-14 09:30:00,45.42,45.54,45.26,45.3,694500.0,30.7197,30.8009,30.6115,30.6386,694500.0
2011-03-14 09:35:00,45.29,45.42,45.15,45.31,804200.0,30.6318,30.7197,30.5371,30.6454,804200.0
2011-03-14 09:40:00,45.31,45.37,45.15,45.21,403600.0,30.6454,30.6859,30.5371,30.5777,403600.0
2011-03-14 09:45:00,45.21,45.31,45.16,45.21,401200.0,30.5777,30.6454,30.5439,30.5777,401200.0
2011-03-14 09:50:00,45.21,45.25,45.16,45.21,370700.0,30.5777,30.6048,30.5439,30.5777,370700.0
2011-03-14 09:55:00,45.2,45.24,45.15,45.23,341100.0,30.571,30.598,30.5371,30.5912,341100.0
2011-03-14 10:00:00,45.23,45.27,45.15,45.15,301300.0,30.5912,30.6183,30.5371,30.5371,301300.0
2011-03-14 10:05:00,45.15,45.17,45.08,45.08,326200.0,30.5371,30.5507,30.4898,30.4898,326200.0
2011-03-14 10:10:00,45.09,45.13,45.04,45.13,340300.0,30.4966,30.5236,30.4627,30.5236,340300.0
2011-03-14 10:15:00,45.13,45.13,45.02,45.02,275100.0,30.5236,30.5236,30.4492,30.4492,275100.0
2011-03-14 10:20:00,45.03,45.11,44.99,45.05,639000.0,30.456,30.5101,30.4289,30.4695,639000.0
2011-03-14 10:25:00,45.05,45.11,45.05,45.08,410800.0,30.4695,30.5101,30.4695,30.4898,410800.0
2011-03-14 10:30:00,45.08,45.09,44.92,44.93,573000.0,30.4898,30.4966,30.3816,30.3883,573000.0
2011-03-14 10:35:00,44.93,45.02,44.92,44.97,422100.0,30.3883,30.4492,30.3816,30.4154,422100.0
2011-03-14 10:40:00,44.96,44.98,44.92,44.95,276700.0,30.4086,30.4222,30.3816,30.4019,276700.0
2011-03-14 10:45:00,44.95,44.99,44.92,44.97,378200.0,30.4019,30.4289,30.3816,30.4154,378200.0
2011-03-14 10:50:00,44.97,44.98,44.9,44.94,290300.0,30.4154,30.4222,30.368,30.3951,290300.0
2011-03-14 10:55:00,44.94,44.95,44.8,44.82,438500.0,30.3951,30.4019,30.3004,30.3139,438500.0
2011-03-14 11:00:00,44.83,44.84,44.75,44.77,574300.0,30.3207,30.3275,30.2666,30.2801,574300.0
2011-03-14 11:05:00,44.77,44.82,44.71,44.72,427800.0,30.2801,30.3139,30.2395,30.2463,427800.0
2011-03-14 11:10:00,44.72,44.74,44.63,44.74,465800.0,30.2463,30.2598,30.1854,30.2598,465800.0
2011-03-14 11:15:00,44.74,44.79,44.7,44.74,371400.0,30.2598,30.2936,30.2328,30.2598,371400.0
2011-03-14 11:20:00,44.74,44.84,44.73,44.78,261800.0,30.2598,30.3275,30.2531,30.2869,261800.0
2011-03-14 11:25:00,44.78,44.8,44.69,44.7,200900.0,30.2869,30.3004,30.226,30.2328,200900.0
2011-03-14 11:30:00,44.71,44.76,44.65,44.69,274700.0,30.2395,30.2734,30.199,30.226,274700.0
2011-03-14 11:35:00,44.69,44.77,44.67,44.75,238200.0,30.226,30.2801,30.2125,30.2666,238200.0
2011-03-14 11:40:00,44.75,44.8,44.73,44.76,164900.0,30.2666,30.3004,30.2531,30.2734,164900.0
2011-03-14 11:45:00,44.76,44.76,44.69,44.73,254700.0,30.2734,30.2734,30.226,30.2531,254700.0
2011-03-14 11:50:00,44.73,44.75,44.69,44.72,162100.0,30.2531,30.2666,30.226,30.2463,162100.0
2011-03-14 11:55:00,44.72,44.75,44.69,44.75,154300.0,30.2463,30.2666,30.226,30.2666,154300.0
2011-03-14 12:00:00,44.74,44.81,44.73,44.8,184100.0,30.2598,30.3072,30.2531,30.3004,184100.0
2011-03-14 12:05:00,44.8,44.85,44.79,44.85,228000.0,30.3004,30.3342,30.2936,30.3342,228000.0
2011-03-14 12:10:00,44.85,44.89,44.83,44.84,173000.0,30.3342,30.3613,30.3207,30.3275,173000.0
2011-03-14 12:15:00,44.84,44.85,44.79,44.84,231600.0,30.3275,30.3342,30.2936,30.3275,231600.0
2011-03-14 12:20:00,44.84,44.9,44.84,44.89,163600.0,30.3275,30.368,30.3275,30.3613,163600.0
2011-03-14 12:25:00,44.89,44.9,44.84,44.86,104900.0,30.3613,30.368,30.3275,30.341,104900.0
2011-03-14 12:30:00,44.87,44.92,44.86,44.91,163200.0,30.3478,30.3816,30.341,30.3748,163200.0
2011-03-14 12:35:00,44.9,44.91,44.83,44.83,177500.0,30.368,30.3748,30.3207,30.3207,177500.0
2011-03-14 12:40:00,44.83,44.88,44.81,44.86,143100.0,30.3207,30.3545,30.3072,30.341,143100.0
2011-03-14 12:45:00,44.87,44.91,44.86,44.9,157200.0,30.3478,30.3748,30.341,30.368,157200.0
2011-03-14 12:50:00,44.91,44.91,44.87,44.88,91200.0,30.3748,30.3748,30.3478,30.3545,91200.0
2011-03-14 12:55:00,44.87,44.92,44.85,44.92,129900.0,30.3478,30.3816,30.3342,30.3816,129900.0
2011-03-14 13:00:00,44.92,44.93,44.85,44.85,124400.0,30.3816,30.3883,30.3342,30.3342,124400.0
2011-03-14 13:05:00,44.85,44.97,44.84,44.94,292000.0,30.3342,30.4154,30.3275,30.3951,292000.0
2011-03-14 13:10:00,44.94,44.95,44.9,44.94,137800.0,30.3951,30.4019,30.368,30.3951,137800.0
2011-03-14 13:15:00,44.95,44.96,44.88,44.9,117700.0,30.4019,30.4086,30.3545,30.368,117700.0
2011-03-14 13:20:00,44.91,44.91,44.86,44.88,115900.0,30.3748,30.3748,30.341,30.3545,115900.0
2011-03-14 13:25:00,44.89,44.93,44.87,44.89,151700.0,30.3613,30.3883,30.3478,30.3613,151700.0
2011-03-14 13:30:00,44.89,44.9,44.85,44.85,86200.0,30.3613,30.368,30.3342,30.3342,86200.0
2011-03-14 13:35:00,44.86,44.88,44.83,44.87,97700.0,30.341,30.3545,30.3207,30.3478,97700.0
2011-03-14 13:40:00,44.87,44.91,44.85,44.9,99400.0,30.3478,30.3748,30.3342,30.368,99400.0
2011-03-14 13:45:00,44.91,44.92,44.87,44.88,96000.0,30.3748,30.3816,30.3478,30.3545,96000.0
2011-03-14 13:50:00,44.88,44.97,44.88,44.95,262500.0,30.3545,30.4154,30.3545,30.4019,262500.0
2011-03-14 13:55:00,44.95,44.97,44.93,44.96,142400.0,30.4019,30.4154,30.3883,30.4086,142400.0
2011-03-14 14:00:00,44.96,45.02,44.95,44.99,197000.0,30.4086,30.4492,30.4019,30.4289,197000.0
2011-03-14 14:05:00,44.99,45.08,44.98,45.03,182600.0,30.4289,30.4898,30.4222,30.456,182600.0
2011-03-14 14:10:00,45.04,45.09,45.01,45.02,193300.0,30.4627,30.4966,30.4424,30.4492,193300.0
2011-03-14 14:15:00,45.01,45.05,44.92,44.92,331700.0,30.4424,30.4695,30.3816,30.3816,331700.0
2011-03-14 14:20:00,44.93,45.07,44.93,45.04,306900.0,30.3883,30.483,30.3883,30.4627,306900.0
2011-03-14 14:25:00,45.04,45.05,44.98,45.0,321500.0,30.4627,30.4695,30.4222,30.4357,321500.0
2011-03-14 14:30:00,45.0,45.02,44.97,44.97,224700.0,30.4357,30.4492,30.4154,30.4154,224700.0
2011-03-14 14:35:00,44.98,44.99,44.93,44.93,156400.0,30.4222,30.4289,30.3883,30.3883,156400.0
2011-03-14 14:40:00,44.94,44.97,44.91,44.95,245900.0,30.3951,30.4154,30.3748,30.4019,245900.0
2011-03-14 14:45:00,44.95,45.03,44.93,45.02,124800.0,30.4019,30.456,30.3883,30.4492,124800.0
2011-03-14 14:50:00,45.02,45.03,44.95,44.99,171300.0,30.4492,30.456,30.4019,30.4289,171300.0
2011-03-14 14:55:00,44.99,45.02,44.98,44.99,194100.0,30.4289,30.4492,30.4222,30.4289,194100.0
2011-03-14 15:00:00,44.99,45.06,44.94,44.96,230200.0,30.4289,30.4763,30.3951,30.4086,230200.0
2011-03-14 15:05:00,44.95,45.06,44.95,45.03,184400.0,30.4019,30.4763,30.4019,30.456,184400.0
2011-03-14 15:10:00,45.03,45.16,45.02,45.16,319700.0,30.456,30.5439,30.4492,30.5439,319700.0
2011-03-14 15:15:00,45.16,45.16,45.05,45.1,253300.0,30.5439,30.5439,30.4695,30.5033,253300.0
2011-03-14 15:20:00,45.1,45.11,45.04,45.08,235800.0,30.5033,30.5101,30.4627,30.4898,235800.0
2011-03-14 15:25:00,45.08,45.11,45.02,45.04,253300.0,30.4898,30.5101,30.4492,30.4627,253300.0
2011-03-14 15:30:00,45.03,45.1,45.03,45.08,241900.0,30.456,30.5033,30.456,30.4898,241900.0
2011-03-14 15:35:00,45.09,45.15,45.05,45.14,394500.0,30.4966,30.5371,30.4695,30.5304,394500.0
2011-03-14 15:40:00,45.15,45.29,45.15,45.27,584300.0,30.5371,30.6318,30.5371,30.6183,584300.0
2011-03-14 15:45:00,45.27,45.36,45.25,45.27,810800.0,30.6183,30.6792,30.6048,30.6183,810800.0
2011-03-14 15:50:00,45.28,45.38,45.28,45.37,790000.0,30.6251,30.6927,30.6251,30.6859,790000.0
2011-03-14 15:55:00,45.37,45.42,45.32,45.32,1098000.0,30.6859,30.7197,30.6521,30.6521,1098000.0
2011-03-15 09:30:00,44.45,44.6,44.02,44.2,1266000.0,30.0637,30.1651,29.7729,29.8946,1266000.0
2011-03-15 09:35:00,44.2,44.23,43.86,43.94,1384600.0,29.8946,29.9149,29.6646,29.7188,1384600.0
2011-03-15 09:40:00,43.95,44.26,43.94,44.25,1020600.0,29.7255,29.9352,29.7188,29.9284,1020600.0
2011-03-15 09:45:00,44.25,44.4,44.17,44.38,813200.0,29.9284,30.0299,29.8743,30.0163,813200.0
2011-03-15 09:50:00,44.37,44.41,44.03,44.08,862100.0,30.0096,30.0366,29.7796,29.8134,862100.0
2011-03-15 09:55:00,44.08,44.11,43.85,43.91,811600.0,29.8134,29.8337,29.6579,29.6985,811600.0
2011-03-15 10:00:00,43.91,43.99,43.86,43.95,777300.0,29.6985,29.7526,29.6646,29.7255,777300.0
2011-03-15 10:05:00,43.96,44.1,43.94,44.05,1026200.0,29.7323,29.827,29.7188,29.7932,1026200.0
2011-03-15 10:10:00,44.06,44.15,44.0,44.15,649500.0,29.7999,29.8608,29.7593,29.8608,649500.0
2011-03-15 10:15:00,44.15,44.17,44.01,44.06,577500.0,29.8608,29.8743,29.7661,29.7999,577500.0
2011-03-15 10:20:00,44.06,44.27,44.04,44.25,742300.0,29.7999,29.9419,29.7864,29.9284,742300.0
2011-03-15 10:25:00,44.26,44.33,44.24,44.27,412200.0,29.9352,29.9825,29.9217,29.9419,412200.0
2011-03-15 10:30:00,44.28,44.32,44.14,44.17,517100.0,29.9487,29.9758,29.854,29.8743,517100.0
2011-03-15 10:35:00,44.16,44.3,44.14,44.24,448200.0,29.8675,29.9622,29.854,29.9217,448200.0
2011-03-15 10:40:00,44.24,44.35,44.2,44.28,461800.0,29.9217,29.9961,29.8946,29.9487,461800.0
2011-03-15 10:45:00,44.28,44.32,44.18,44.26,713600.0,29.9487,29.9758,29.8811,29.9352,713600.0
2011-03-15 10:50:00,44.26,44.29,44.17,44.18,434200.0,29.9352,29.9555,29.8743,29.8811,434200.0
2011-03-15 10:55:00,44.18,44.18,44.01,44.07,535000.0,29.8811,29.8811,29.7661,29.8067,535000.0
2011-03-15 11:00:00,44.08,44.09,44.0,44.02,238600.0,29.8134,29.8202,29.7593,29.7729,238600.0
2011-03-15 11:05:00,44.02,44.09,44.01,44.08,298200.0,29.7729,29.8202,29.7661,29.8134,298200.0
2011-03-15 11:10:00,44.08,44.14,44.03,44.11,317300.0,29.8134,29.854,29.7796,29.8337,317300.0
2011-03-15 11:15:00,44.12,44.21,44.08,44.18,235600.0,29.8405,29.9014,29.8134,29.8811,235600.0
2011-03-15 11:20:00,44.19,44.26,44.14,44.17,277600.0,29.8878,29.9352,29.854,29.8743,277600.0
2011-03-15 11:25:00,44.17,44.28,44.13,44.25,392400.0,29.8743,29.9487,29.8473,29.9284,392400.0
2011-03-15 11:30:00,44.26,44.3,44.21,44.23,265900.0,29.9352,29.9622,29.9014,29.9149,265900.0
2011-03-15 11:35:00,44.23,44.33,44.21,44.31,311800.0,29.9149,29.9825,29.9014,29.969,311800.0
2011-03-15 11:40:00,44.31,44.32,44.21,44.21,269900.0,29.969,29.9758,29.9014,29.9014,269900.0
2011-03-15 11:45:00,44.21,44.26,44.14,44.17,372500.0,29.9014,29.9352,29.854,29.8743,372500.0
2011-03-15 11:50:00,44.17,44.27,44.13,44.27,296000.0,29.8743,29.9419,29.8473,29.9419,296000.0
2011-03-15 11:55:00,44.27,44.32,44.26,44.28,207500.0,29.9419,29.9758,29.9352,29.9487,207500.0
2011-03-15 12:00:00,44.29,44.39,44.27,44.35,479100.0,29.9555,30.0231,29.9419,29.9961,479100.0
2011-03-15 12:05:00,44.33,44.42,44.32,44.39,302200.0,29.9825,30.0434,29.9758,30.0231,302200.0
2011-03-15 12:10:00,44.39,44.55,44.39,44.54,729800.0,30.0231,30.1313,30.0231,30.1246,729800.0
2011-03-15 12:15:00,44.55,44.55,44.42,44.46,231900.0,30.1313,30.1313,30.0434,30.0705,231900.0
2011-03-15 12:20:00,44.45,44.54,44.45,44.52,219600.0,30.0637,30.1246,30.0637,30.111,219600.0
2011-03-15 12:25:00,44.52,44.64,44.52,44.59,309500.0,30.111,30.1922,30.111,30.1584,309500.0
2011-03-15 12:30:00,44.6,44.6,44.47,44.51,283800.0,30.1651,30.1651,30.0772,30.1043,283800.0
2011-03-15 12:35:00,44.51,44.51,44.37,44.39,235200.0,30.1043,30.1043,30.0096,30.0231,235200.0
2011-03-15 12:40:00,44.39,44.41,44.34,44.34,190700.0,30.0231,30.0366,29.9893,29.9893,190700.0
2011-03-15 12:45:00,44.35,44.37,44.29,44.35,300000.0,29.9961,30.0096,29.9555,29.9961,300000.0
2011-03-15 12:50:00,44.35,44.43,44.34,44.41,201900.0,29.9961,30.0502,29.9893,30.0366,201900.0
2011-03-15 12:55:00,44.41,44.48,44.39,44.45,155000.0,30.0366,30.084,30.0231,30.0637,155000.0
2011-03-15 13:00:00,44.44,44.49,44.42,44.43,166300.0,30.0569,30.0907,30.0434,30.0502,166300.0
2011-03-15 13:05:00,44.44,44.48,44.38,44.38,165400.0,30.0569,30.084,30.0163,30.0163,165400.0
2011-03-15 13:10:00,44.38,44.47,44.36,44.47,158000.0,30.0163,30.0772,30.0028,30.0772,158000.0
2011-03-15 13:15:00,44.47,44.48,44.33,44.36,219300.0,30.0772,30.084,29.9825,30.0028,219300.0
2011-03-15 13:20:00,44.36,44.39,44.33,44.38,209800.0,30.0028,30.0231,29.9825,30.0163,209800.0
2011-03-15 13:25:00,44.39,44.45,44.35,44.37,164000.0,30.0231,30.0637,29.9961,30.0096,164000.0
2011-03-15 13:30:00,44.37,44.46,44.36,44.45,253200.0,30.0096,30.0705,30.0028,30.0637,253200.0
2011-03-15 13:35:00,44.45,44.53,44.43,44.52,233900.0,30.0637,30.1178,30.0502,30.111,233900.0
2011-03-15 13:40:00,44.52,44.59,44.49,44.49,201900.0,30.111,30.1584,30.0907,30.0907,201900.0
2011-03-15 13:45:00,44.48,44.58,44.47,44.55,265000.0,30.084,30.1516,30.0772,30.1313,265000.0
2011-03-15 13:50:00,44.56,44.6,44.52,44.55,162000.0,30.1381,30.1651,30.111,30.1313,162000.0
2011-03-15 13:55:00,44.55,44.6,44.53,44.59,172200.0,30.1313,30.1651,30.1178,30.1584,172200.0
2011-03-15 14:00:00,44.59,44.62,44.53,44.53,165500.0,30.1584,30.1787,30.1178,30.1178,165500.0
2011-03-15 14:05:00,44.53,44.56,44.5,44.53,289800.0,30.1178,30.1381,30.0975,30.1178,289800.0
2011-03-15 14:10:00,44.53,44.54,44.48,44.48,146600.0,30.1178,30.1246,30.084,30.084,146600.0
2011-03-15 14:15:00,44.49,44.57,44.37,44.37,685100.0,30.0907,30.1449,30.0096,30.0096,685100.0
2011-03-15 14:20:00,44.36,44.64,44.35,44.64,266900.0,30.0028,30.1922,29.9961,30.1922,266900.0
2011-03-15 14:25:00,44.64,44.72,44.59,44.71,314600.0,30.1922,30.2463,30.1584,30.2395,314600.0
2011-03-15 14:30:00,44.72,44.77,44.69,44.7,418100.0,30.2463,30.2801,30.226,30.2328,418100.0
2011-03-15 14:35:00,44.71,44.76,44.68,44.74,232300.0,30.2395,30.2734,30.2193,30.2598,232300.0
2011-03-15 14:40:00,44.74,44.81,44.73,44.8,258200.0,30.2598,30.3072,30.2531,30.3004,258200.0
2011-03-15 14:45:00,44.8,44.87,44.79,44.85,199200.0,30.3004,30.3478,30.2936,30.3342,199200.0
2011-03-15 14:50:00,44.85,44.88,44.81,44.83,353900.0,30.3342,30.3545,30.3072,30.3207,353900.0
2011-03-15 14:55:00,44.83,44.9,44.8,44.8,350800.0,30.3207,30.368,30.3004,30.3004,350800.0
2011-03-15 15:00:00,44.8,44.88,44.77,44.85,211400.0,30.3004,30.3545,30.2801,30.3342,211400.0
2011-03-15 15:05:00,44.86,44.93,44.82,44.84,270500.0,30.341,30.3883,30.3139,30.3275,270500.0
2011-03-15 15:10:00,44.84,44.9,44.8,44.8,235800.0,30.3275,30.368,30.3004,30.3004,235800.0
2011-03-15 15:15:00,44.81,44.88,44.78,44.87,277000.0,30.3072,30.3545,30.2869,30.3478,277000.0
2011-03-15 15:20:00,44.88,44.99,44.86,44.91,372000.0,30.3545,30.4289,30.341,30.3748,372000.0
2011-03-15 15:25:00,44.91,44.95,44.87,44.89,226600.0,30.3748,30.4019,30.3478,30.3613,226600.0
2011-03-15 15:30:00,44.89,44.9,44.8,44.82,412300.0,30.3613,30.368,30.3004,30.3139,412300.0
2011-03-15 15:35:00,44.82,44.82,44.74,44.76,511000.0,30.3139,30.3139,30.2598,30.2734,511000.0
2011-03-15 15:40:00,44.76,44.92,44.75,44.92,697500.0,30.2734,30.3816,30.2666,30.3816,697500.0
2011-03-15 15:45:00,44.91,44.92,44.75,44.76,711500.0,30.3748,30.3816,30.2666,30.2734,711500.0
2011-03-15 15:50:00,44.76,44.83,44.7,44.82,684500.0,30.2734,30.3207,30.2328,30.3139,684500.0
2011-03-15 15:55:00,44.82,44.85,44.59,44.61,1554500.0,30.3139,30.3342,30.1584,30.1719,1554500.0
2011-03-16 09:30:00,44.64,44.78,44.52,44.66,703400.0,30.1922,30.2869,30.111,30.2057,703400.0
2011-03-16 09:35:00,44.66,44.72,44.47,44.48,645700.0,30.2057,30.2463,30.0772,30.084,645700.0
2011-03-16 09:40:00,44.48,44.57,44.42,44.5,786700.0,30.084,30.1449,30.0434,30.0975,786700.0
2011-03-16 09:45:00,44.49,44.49,44.28,44.29,701400.0,30.0907,30.0907,29.9487,29.9555,701400.0
2011-03-16 09:50:00,44.3,44.5,44.26,44.48,631400.0,29.9622,30.0975,29.9352,30.084,631400.0
2011-03-16 09:55:00,44.49,44.49,44.3,44.31,405900.0,30.0907,30.0907,29.9622,29.969,405900.0
2011-03-16 10:00:00,44.32,44.37,44.3,44.33,526900.0,29.9758,30.0096,29.9622,29.9825,526900.0
2011-03-16 10:05:00,44.32,44.35,44.27,44.34,339400.0,29.9758,29.9961,29.9419,29.9893,339400.0
2011-03-16 10:10:00,44.32,44.35,44.25,44.27,374800.0,29.9758,29.9961,29.9284,29.9419,374800.0
2011-03-16 10:15:00,44.26,44.33,44.26,44.32,299600.0,29.9352,29.9825,29.9352,29.9758,299600.0
2011-03-16 10:20:00,44.31,44.32,44.21,44.3,316500.0,29.969,29.9758,29.9014,29.9622,316500.0
2011-03-16 10:25:00,44.3,44.35,44.25,44.33,224600.0,29.9622,29.9961,29.9284,29.9825,224600.0
2011-03-16 10:30:00,44.33,44.45,44.33,44.37,357800.0,29.9825,30.0637,29.9825,30.0096,357800.0
2011-03-16 10:35:00,44.38,44.45,44.3,44.44,262300.0,30.0163,30.0637,29.9622,30.0569,262300.0
2011-03-16 10:40:00,44.44,44.48,44.42,44.44,239400.0,30.0569,30.084,30.0434,30.0569,239400.0
2011-03-16 10:45:00,44.44,44.51,44.42,44.5,305400.0,30.0569,30.1043,30.0434,30.0975,305400.0
2011-03-16 10:50:00,44.5,44.57,44.48,44.49,241400.0,30.0975,30.1449,30.084,30.0907,241400.0
2011-03-16 10:55:00,44.49,44.51,44.3,44.31,541500.0,30.0907,30.1043,29.9622,29.969,541500.0
2011-03-16 11:00:00,44.31,44.34,43.99,44.09,1764200.0,29.969,29.9893,29.7526,29.8202,1764200.0
2011-03-16 11:05:00,44.09,44.23,43.86,44.21,1198700.0,29.8202,29.9149,29.6646,29.9014,1198700.0
2011-03-16 11:10:00,44.2,44.34,44.16,44.31,793100.0,29.8946,29.9893,29.8675,29.969,793100.0
2011-03-16 11:15:00,44.32,44.34,44.19,44.25,490700.0,29.9758,29.9893,29.8878,29.9284,490700.0
2011-03-16 11:20:00,44.25,44.26,44.08,44.17,358900.0,29.9284,29.9352,29.8134,29.8743,358900.0
2011-03-16 11:25:00,44.16,44.31,44.11,44.3,496700.0,29.8675,29.969,29.8337,29.9622,496700.0
2011-03-16 11:30:00,44.31,44.4,44.3,44.35,314200.0,29.969,30.0299,29.9622,29.9961,314200.0
2011-03-16 11:35:00,44.36,44.39,44.21,44.25,352200.0,30.0028,30.0231,29.9014,29.9284,352200.0
2011-03-16 11:40:00,44.24,44.32,44.21,44.23,342600.0,29.9217,29.9758,29.9014,29.9149,342600.0
2011-03-16 11:45:00,44.23,44.25,44.08,44.13,558100.0,29.9149,29.9284,29.8134,29.8473,558100.0
2011-03-16 11:50:00,44.13,44.15,44.04,44.1,302800.0,29.8473,29.8608,29.7864,29.827,302800.0
2011-03-16 11:55:00,44.1,44.19,44.07,44.12,317200.0,29.827,29.8878,29.8067,29.8405,317200.0
2011-03-16 12:00:00,44.13,44.16,43.99,44.0,457400.0,29.8473,29.8675,29.7526,29.7593,457400.0
2011-03-16 12:05:00,43.99,44.11,43.96,44.08,400000.0,29.7526,29.8337,29.7323,29.8134,400000.0
2011-03-16 12:10:00,44.07,44.13,43.92,43.96,387600.0,29.8067,29.8473,29.7052,29.7323,387600.0
2011-03-16 12:15:00,43.95,44.03,43.86,43.93,549300.0,29.7255,29.7796,29.6646,29.712,549300.0
2011-03-16 12:20:00,43.92,43.99,43.88,43.96,388700.0,29.7052,29.7526,29.6782,29.7323,388700.0
2011-03-16 12:25:00,43.98,44.1,43.98,44.09,384300.0,29.7458,29.827,29.7458,29.8202,384300.0
2011-03-16 12:30:00,44.1,44.17,44.04,44.14,534000.0,29.827,29.8743,29.7864,29.854,534000.0
2011-03-16 12:35:00,44.13,44.18,43.98,44.04,261200.0,29.8473,29.8811,29.7458,29.7864,261200.0
2011-03-16 12:40:00,44.03,44.13,44.02,44.02,193700.0,29.7796,29.8473,29.7729,29.7729,193700.0
2011-03-16 12:45:00,44.02,44.18,44.02,44.14,304900.0,29.7729,29.8811,29.7729,29.854,304900.0
2011-03-16 12:50:00,44.15,44.2,44.11,44.15,336800.0,29.8608,29.8946,29.8337,29.8608,336800.0
2011-03-16 12:55:00,44.16,44.25,44.14,44.21,227600.0,29.8675,29.9284,29.854,29.9014,227600.0
2011-03-16 13:00:00,44.21,44.31,44.2,44.27,180800.0,29.9014,29.969,29.8946,29.9419,180800.0
2011-03-16 13:05:00,44.27,44.28,44.19,44.19,194800.0,29.9419,29.9487,29.8878,29.8878,194800.0
2011-03-16 13:10:00,44.19,44.22,44.14,44.19,223600.0,29.8878,29.9081,29.854,29.8878,223600.0
2011-03-16 13:15:00,44.19,44.23,44.18,44.22,170100.0,29.8878,29.9149,29.8811,29.9081,170100.0
2011-03-16 13:20:00,44.22,44.25,44.11,44.11,190200.0,29.9081,29.9284,29.8337,29.8337,190200.0
2011-03-16 13:25:00,44.11,44.13,44.06,44.09,344500.0,29.8337,29.8473,29.7999,29.8202,344500.0
2011-03-16 13:30:00,44.09,44.11,44.03,44.04,367700.0,29.8202,29.8337,29.7796,29.7864,367700.0
2011-03-16 13:35:00,44.04,44.08,43.99,44.03,362000.0,29.7864,29.8134,29.7526,29.7796,362000.0
2011-03-16 13:40:00,44.02,44.07,43.94,44.06,461800.0,29.7729,29.8067,29.7188,29.7999,461800.0
2011-03-16 13:45:00,44.06,44.07,43.98,44.02,190300.0,29.7999,29.8067,29.7458,29.7729,190300.0
2011-03-16 13:50:00,44.02,44.07,43.93,43.95,415800.0,29.7729,29.8067,29.712,29.7255,415800.0
2011-03-16 13:55:00,43.95,44.01,43.94,43.95,254200.0,29.7255,29.7661,29.7188,29.7255,254200.0
2011-03-16 14:00:00,43.95,43.96,43.85,43.89,428400.0,29.7255,29.7323,29.6579,29.6849,428400.0
2011-03-16 14:05:00,43.88,43.88,43.8,43.84,393700.0,29.6782,29.6782,29.6241,29.6511,393700.0
2011-03-16 14:10:00,43.84,43.86,43.66,43.86,1154400.0,29.6511,29.6646,29.5294,29.6646,1154400.0
2011-03-16 14:15:00,43.85,43.88,43.67,43.69,687700.0,29.6579,29.6782,29.5361,29.5497,687700.0
2011-03-16 14:20:00,43.69,43.89,43.67,43.84,617500.0,29.5497,29.6849,29.5361,29.6511,617500.0
2011-03-16 14:25:00,43.84,43.99,43.83,43.94,453800.0,29.6511,29.7526,29.6444,29.7188,453800.0
2011-03-16 14:30:00,43.93,43.99,43.81,43.86,528400.0,29.712,29.7526,29.6308,29.6646,528400.0
2011-03-16 14:35:00,43.86,44.0,43.84,43.91,595200.0,29.6646,29.7593,29.6511,29.6985,595200.0
2011-03-16 14:40:00,43.9,44.1,43.9,44.02,774300.0,29.6917,29.827,29.6917,29.7729,774300.0
2011-03-16 14:45:00,44.03,44.21,44.03,44.14,423600.0,29.7796,29.9014,29.7796,29.854,423600.0
2011-03-16 14:50:00,44.14,44.18,44.09,44.14,320500.0,29.854,29.8811,29.8202,29.854,320500.0
2011-03-16 14:55:00,44.14,44.23,44.13,44.15,344900.0,29.854,29.9149,29.8473,29.8608,344900.0
2011-03-16 15:00:00,44.14,44.19,44.09,44.14,423300.0,29.854,29.8878,29.8202,29.854,423300.0
2011-03-16 15:05:00,44.13,44.13,43.97,44.0,364100.0,29.8473,29.8473,29.739,29.7593,364100.0
2011-03-16 15:10:00,44.01,44.04,43.82,43.82,874000.0,29.7661,29.7864,29.6376,29.6376,874000.0
2011-03-16 15:15:00,43.83,43.99,43.82,43.95,760600.0,29.6444,29.7526,29.6376,29.7255,760600.0
2011-03-16 15:20:00,43.95,44.01,43.91,43.95,456300.0,29.7255,29.7661,29.6985,29.7255,456300.0
2011-03-16 15:25:00,43.95,44.03,43.77,43.85,832800.0,29.7255,29.7796,29.6038,29.6579,832800.0
2011-03-16 15:30:00,43.85,43.89,43.76,43.8,661200.0,29.6579,29.6849,29.597,29.6241,661200.0
2011-03-16 15:35:00,43.8,43.88,43.79,43.8,417600.0,29.6241,29.6782,29.6173,29.6241,417600.0
2011-03-16 15:40:00,43.79,43.92,43.77,43.9,676200.0,29.6173,29.7052,29.6038,29.6917,676200.0
2011-03-16 15:45:00,43.89,43.92,43.81,43.9,1115400.0,29.6849,29.7052,29.6308,29.6917,1115400.0
2011-03-16 15:50:00,43.91,43.94,43.82,43.93,1055700.0,29.6985,29.7188,29.6376,29.712,1055700.0
2011-03-16 15:55:00,43.93,43.95,43.8,43.84,1756600.0,29.712,29.7255,29.6241,29.6511,1756600.0
2011-03-17 09:30:00,44.46,44.53,44.31,44.39,1063200.0,30.0705,30.1178,29.969,30.0231,1063200.0
2011-03-17 09:35:00,44.39,44.51,44.3,44.49,742100.0,30.0231,30.1043,29.9622,30.0907,742100.0
2011-03-17 09:40:00,44.49,44.5,44.39,44.44,405400.0,30.0907,30.0975,30.0231,30.0569,405400.0
2011-03-17 09:45:00,44.44,44.5,44.11,44.21,700000.0,30.0569,30.0975,29.8337,29.9014,700000.0
2011-03-17 09:50:00,44.22,44.36,44.16,44.24,499500.0,29.9081,30.0028,29.8675,29.9217,499500.0
2011-03-17 09:55:00,44.24,44.33,44.14,44.19,418200.0,29.9217,29.9825,29.854,29.8878,418200.0
2011-03-17 10:00:00,44.19,44.3,44.1,44.14,683400.0,29.8878,29.9622,29.827,29.854,683400.0
2011-03-17 10:05:00,44.16,44.26,44.15,44.24,322600.0,29.8675,29.9352,29.8608,29.9217,322600.0
2011-03-17 10:10:00,44.24,44.27,44.18,44.21,309700.0,29.9217,29.9419,29.8811,29.9014,309700.0
2011-03-17 10:15:00,44.21,44.4,44.18,44.39,402600.0,29.9014,30.0299,29.8811,30.0231,402600.0
2011-03-17 10:20:00,44.39,44.39,44.19,44.2,441000.0,30.0231,30.0231,29.8878,29.8946,441000.0
2011-03-17 10:25:00,44.21,44.28,44.19,44.23,408700.0,29.9014,29.9487,29.8878,29.9149,408700.0
2011-03-17 10:30:00,44.24,44.32,44.22,44.32,180700.0,29.9217,29.9758,29.9081,29.9758,180700.0
2011-03-17 10:35:00,44.32,44.43,44.31,44.38,196800.0,29.9758,30.0502,29.969,30.0163,196800.0
2011-03-17 10:40:00,44.38,44.39,44.29,44.3,245300.0,30.0163,30.0231,29.9555,29.9622,245300.0
2011-03-17 10:45:00,44.29,44.32,44.25,44.32,160200.0,29.9555,29.9758,29.9284,29.9758,160200.0
2011-03-17 10:50:00,44.32,44.33,44.23,44.28,265800.0,29.9758,29.9825,29.9149,29.9487,265800.0
2011-03-17 10:55:00,44.27,44.27,44.13,44.17,310000.0,29.9419,29.9419,29.8473,29.8743,310000.0
2011-03-17 11:00:00,44.17,44.28,44.17,44.28,205000.0,29.8743,29.9487,29.8743,29.9487,205000.0
2011-03-17 11:05:00,44.27,44.32,44.23,44.27,274500.0,29.9419,29.9758,29.9149,29.9419,274500.0
2011-03-17 11:10:00,44.27,44.28,44.1,44.12,369300.0,29.9419,29.9487,29.827,29.8405,369300.0
2011-03-17 11:15:00,44.12,44.14,44.07,44.1,351500.0,29.8405,29.854,29.8067,29.827,351500.0
2011-03-17 11:20:00,44.09,44.15,43.93,43.96,490800.0,29.8202,29.8608,29.712,29.7323,490800.0
2011-03-17 11:25:00,43.96,43.99,43.81,43.81,657300.0,29.7323,29.7526,29.6308,29.6308,657300.0
2011-03-17 11:30:00,43.82,43.82,43.73,43.78,1044600.0,29.6376,29.6376,29.5767,29.6105,1044600.0
2011-03-17 11:35:00,43.78,43.85,43.77,43.84,843300.0,29.6105,29.6579,29.6038,29.6511,843300.0
2011-03-17 11:40:00,43.81,43.83,43.74,43.77,349200.0,29.6308,29.6444,29.5835,29.6038,349200.0
2011-03-17 11:45:00,43.77,43.77,43.6,43.61,846100.0,29.6038,29.6038,29.4888,29.4956,846100.0
2011-03-17 11:50:00,43.6,43.71,43.41,43.7,1065700.0,29.4888,29.5632,29.3603,29.5564,1065700.0
2011-03-17 11:55:00,43.7,43.77,43.64,43.74,501300.0,29.5564,29.6038,29.5158,29.5835,501300.0
2011-03-17 12:00:00,43.74,43.76,43.68,43.71,349700.0,29.5835,29.597,29.5429,29.5632,349700.0
2011-03-17 12:05:00,43.72,43.85,43.68,43.84,247000.0,29.57,29.6579,29.5429,29.6511,247000.0
2011-03-17 12:10:00,43.84,43.92,43.82,43.9,261000.0,29.6511,29.7052,29.6376,29.6917,261000.0
2011-03-17 12:15:00,43.9,43.96,43.89,43.92,270100.0,29.6917,29.7323,29.6849,29.7052,270100.0
2011-03-17 12:20:00,43.93,43.95,43.89,43.91,281800.0,29.712,29.7255,29.6849,29.6985,281800.0
2011-03-17 12:25:00,43.9,43.94,43.85,43.91,217700.0,29.6917,29.7188,29.6579,29.6985,217700.0
2011-03-17 12:30:00,43.91,43.98,43.91,43.93,158600.0,29.6985,29.7458,29.6985,29.712,158600.0
2011-03-17 12:35:00,43.93,43.97,43.88,43.9,172000.0,29.712,29.739,29.6782,29.6917,172000.0
2011-03-17 12:40:00,43.91,43.94,43.87,43.9,116900.0,29.6985,29.7188,29.6714,29.6917,116900.0
2011-03-17 12:45:00,43.91,43.91,43.81,43.89,276000.0,29.6985,29.6985,29.6308,29.6849,276000.0
2011-03-17 12:50:00,43.9,43.95,43.87,43.94,143100.0,29.6917,29.7255,29.6714,29.7188,143100.0
2011-03-17 12:55:00,43.93,43.96,43.91,43.91,77600.0,29.712,29.7323,29.6985,29.6985,77600.0
2011-03-17 13:00:00,43.9,43.94,43.86,43.91,102700.0,29.6917,29.7188,29.6646,29.6985,102700.0
2011-03-17 13:05:00,43.91,43.96,43.9,43.94,98200.0,29.6985,29.7323,29.6917,29.7188,98200.0
2011-03-17 13:10:00,43.95,44.05,43.95,44.04,305800.0,29.7255,29.7932,29.7255,29.7864,305800.0
2011-03-17 13:15:00,44.03,44.06,43.95,43.95,159600.0,29.7796,29.7999,29.7255,29.7255,159600.0
2011-03-17 13:20:00,43.95,43.98,43.86,43.86,209500.0,29.7255,29.7458,29.6646,29.6646,209500.0
2011-03-17 13:25:00,43.86,43.88,43.69,43.71,517900.0,29.6646,29.6782,29.5497,29.5632,517900.0
2011-03-17 13:30:00,43.71,43.73,43.64,43.69,481900.0,29.5632,29.5767,29.5158,29.5497,481900.0
2011-03-17 13:35:00,43.69,43.7,43.66,43.69,421600.0,29.5497,29.5564,29.5294,29.5497,421600.0
2011-03-17 13:40:00,43.69,43.7,43.56,43.61,366500.0,29.5497,29.5564,29.4617,29.4956,366500.0
2011-03-17 13:45:00,43.61,43.7,43.58,43.65,267100.0,29.4956,29.5564,29.4753,29.5226,267100.0
2011-03-17 13:50:00,43.64,43.65,43.5,43.5,417300.0,29.5158,29.5226,29.4212,29.4212,417300.0
2011-03-17 13:55:00,43.5,43.56,43.46,43.56,477800.0,29.4212,29.4617,29.3941,29.4617,477800.0
2011-03-17 14:00:00,43.56,43.58,43.48,43.5,703300.0,29.4617,29.4753,29.4076,29.4212,703300.0
2011-03-17 14:05:00,43.5,43.57,43.46,43.47,425500.0,29.4212,29.4685,29.3941,29.4009,425500.0
2011-03-17 14:10:00,43.48,43.51,43.4,43.44,335600.0,29.4076,29.4279,29.3535,29.3806,335600.0
2011-03-17 14:15:00,43.45,43.52,43.41,43.5,379300.0,29.3873,29.4347,29.3603,29.4212,379300.0
2011-03-17 14:20:00,43.51,43.52,43.46,43.51,349900.0,29.4279,29.4347,29.3941,29.4279,349900.0
2011-03-17 14:25:00,43.52,43.63,43.5,43.59,787600.0,29.4347,29.5091,29.4212,29.482,787600.0
2011-03-17 14:30:00,43.58,43.66,43.57,43.66,285100.0,29.4753,29.5294,29.4685,29.5294,285100.0
2011-03-17 14:35:00,43.66,43.68,43.64,43.66,221900.0,29.5294,29.5429,29.5158,29.5294,221900.0
2011-03-17 14:40:00,43.66,43.71,43.63,43.71,311800.0,29.5294,29.5632,29.5091,29.5632,311800.0
2011-03-17 14:45:00,43.7,43.76,43.69,43.74,222500.0,29.5564,29.597,29.5497,29.5835,222500.0
2011-03-17 14:50:00,43.74,43.85,43.72,43.85,244600.0,29.5835,29.6579,29.57,29.6579,244600.0
2011-03-17 14:55:00,43.85,43.88,43.83,43.83,295100.0,29.6579,29.6782,29.6444,29.6444,295100.0
2011-03-17 15:00:00,43.83,44.36,43.8,44.31,4385500.0,29.6444,30.0028,29.6241,29.969,4385500.0
2011-03-17 15:05:00,44.31,44.48,44.15,44.18,2574100.0,29.969,30.084,29.8608,29.8811,2574100.0
2011-03-17 15:10:00,44.19,44.42,44.18,44.39,1152300.0,29.8878,30.0434,29.8811,30.0231,1152300.0
2011-03-17 15:15:00,44.4,44.48,44.27,44.28,1296700.0,30.0299,30.084,29.9419,29.9487,1296700.0
2011-03-17 15:20:00,44.28,44.41,44.27,44.34,575300.0,29.9487,30.0366,29.9419,29.9893,575300.0
2011-03-17 15:25:00,44.34,44.35,44.16,44.27,775000.0,29.9893,29.9961,29.8675,29.9419,775000.0
2011-03-17 15:30:00,44.27,44.46,44.23,44.44,866500.0,29.9419,30.0705,29.9149,30.0569,866500.0
2011-03-17 15:35:00,44.44,44.54,44.43,44.49,1221200.0,30.0569,30.1246,30.0502,30.0907,1221200.0
2011-03-17 15:40:00,44.5,44.55,44.43,44.45,954600.0,30.0975,30.1313,30.0502,30.0637,954600.0
2011-03-17 15:45:00,44.45,44.61,44.45,44.55,1632700.0,30.0637,30.1719,30.0637,30.1313,1632700.0
2011-03-17 15:50:00,44.55,44.58,44.44,44.57,1097600.0,30.1313,30.1516,30.0569,30.1449,1097600.0
2011-03-17 15:55:00,44.58,44.59,44.44,44.55,1930300.0,30.1516,30.1584,30.0569,30.1313,1930300.0
2011-03-18 09:30:00,45.24,45.3,45.06,45.13,4594200.0,30.598,30.6386,30.4763,30.5236,4594200.0
2011-03-18 09:35:00,45.12,45.25,45.09,45.25,739400.0,30.5168,30.6048,30.4966,30.6048,739400.0
2011-03-18 09:40:00,45.24,45.41,45.23,45.31,1057700.0,30.598,30.713,30.5912,30.6454,1057700.0
2011-03-18 09:45:00,45.32,45.34,45.19,45.25,771100.0,30.6521,30.6656,30.5642,30.6048,771100.0
2011-03-18 09:50:00,45.25,45.28,45.18,45.23,752000.0,30.6048,30.6251,30.5574,30.5912,752000.0
2011-03-18 09:55:00,45.24,45.28,45.14,45.14,711500.0,30.598,30.6251,30.5304,30.5304,711500.0
2011-03-18 10:00:00,45.15,45.18,44.95,44.98,995800.0,30.5371,30.5574,30.4019,30.4222,995800.0
2011-03-18 10:05:00,44.98,45.1,44.95,45.08,430600.0,30.4222,30.5033,30.4019,30.4898,430600.0
2011-03-18 10:10:00,45.08,45.12,44.96,44.98,457600.0,30.4898,30.5168,30.4086,30.4222,457600.0
2011-03-18 10:15:00,44.97,45.04,44.96,45.01,452100.0,30.4154,30.4627,30.4086,30.4424,452100.0
2011-03-18 10:20:00,45.01,45.01,44.81,44.88,438900.0,30.4424,30.4424,30.3072,30.3545,438900.0
2011-03-18 10:25:00,44.88,44.93,44.81,44.81,378000.0,30.3545,30.3883,30.3072,30.3072,378000.0
2011-03-18 10:30:00,44.82,44.84,44.75,44.8,490600.0,30.3139,30.3275,30.2666,30.3004,490600.0
2011-03-18 10:35:00,44.8,44.95,44.79,44.95,358400.0,30.3004,30.4019,30.2936,30.4019,358400.0
2011-03-18 10:40:00,44.95,45.02,44.94,44.97,331700.0,30.4019,30.4492,30.3951,30.4154,331700.0
2011-03-18 10:45:00,44.97,45.0,44.96,44.98,239900.0,30.4154,30.4357,30.4086,30.4222,239900.0
2011-03-18 10:50:00,44.98,45.03,44.96,44.99,268200.0,30.4222,30.456,30.4086,30.4289,268200.0
2011-03-18 10:55:00,44.99,45.01,44.95,45.0,288600.0,30.4289,30.4424,30.4019,30.4357,288600.0
2011-03-18 11:00:00,44.99,45.31,44.99,45.25,2581100.0,30.4289,30.6454,30.4289,30.6048,2581100.0
2011-03-18 11:05:00,45.25,45.33,45.14,45.15,914400.0,30.6048,30.6589,30.5304,30.5371,914400.0
2011-03-18 11:10:00,45.15,45.19,45.05,45.09,435500.0,30.5371,30.5642,30.4695,30.4966,435500.0
2011-03-18 11:15:00,45.08,45.21,45.08,45.19,450200.0,30.4898,30.5777,30.4898,30.5642,450200.0
2011-03-18 11:20:00,45.2,45.2,45.07,45.1,387200.0,30.571,30.571,30.483,30.5033,387200.0
2011-03-18 11:25:00,45.09,45.1,44.86,44.88,524400.0,30.4966,30.5033,30.341,30.3545,524400.0
2011-03-18 11:30:00,44.86,45.13,44.85,45.13,987400.0,30.341,30.5236,30.3342,30.5236,987400.0
2011-03-18 11:35:00,45.13,45.83,45.11,45.83,6256700.0,30.5236,30.9971,30.5101,30.9971,6256700.0
2011-03-18 11:40:00,45.82,46.02,45.68,45.82,3935000.0,30.9903,31.1256,30.8956,30.9903,3935000.0
2011-03-18 11:45:00,45.83,45.86,45.62,45.66,2595600.0,30.9971,31.0173,30.855,30.8821,2595600.0
2011-03-18 11:50:00,45.65,45.83,45.63,45.74,1904800.0,30.8753,30.9971,30.8618,30.9362,1904800.0
2011-03-18 11:55:00,45.74,45.99,45.68,45.88,1290400.0,30.9362,31.1053,30.8956,31.0309,1290400.0
2011-03-18 12:00:00,45.88,46.13,45.87,46.08,1467900.0,31.0309,31.2,31.0241,31.1661,1467900.0
2011-03-18 12:05:00,46.06,46.18,45.98,46.01,1384900.0,31.1526,31.2338,31.0985,31.1188,1384900.0
2011-03-18 12:10:00,46.0,46.09,45.98,46.01,863200.0,31.112,31.1729,31.0985,31.1188,863200.0
2011-03-18 12:15:00,46.01,46.05,45.95,46.02,1115600.0,31.1188,31.1458,31.0782,31.1256,1115600.0
2011-03-18 12:20:00,46.03,46.07,46.0,46.06,624200.0,31.1323,31.1594,31.112,31.1526,624200.0
2011-03-18 12:25:00,46.05,46.14,46.0,46.05,589000.0,31.1458,31.2067,31.112,31.1458,589000.0
2011-03-18 12:30:00,46.05,46.05,45.89,45.94,948700.0,31.1458,31.1458,31.0376,31.0715,948700.0
2011-03-18 12:35:00,45.93,45.97,45.88,45.93,769000.0,31.0647,31.0917,31.0309,31.0647,769000.0
2011-03-18 12:40:00,45.93,45.98,45.9,45.9,593200.0,31.0647,31.0985,31.0444,31.0444,593200.0
2011-03-18 12:45:00,45.9,45.92,45.72,45.8,748900.0,31.0444,31.0579,30.9227,30.9768,748900.0
2011-03-18 12:50:00,45.8,45.81,45.74,45.75,726800.0,30.9768,30.9835,30.9362,30.9429,726800.0
2011-03-18 12:55:00,45.75,45.77,45.68,45.69,472300.0,30.9429,30.9565,30.8956,30.9024,472300.0
2011-03-18 13:00:00,45.69,45.86,45.68,45.86,902200.0,30.9024,31.0173,30.8956,31.0173,902200.0
2011-03-18 13:05:00,45.86,45.93,45.85,45.91,327600.0,31.0173,31.0647,31.0106,31.0512,327600.0
2011-03-18 13:10:00,45.91,45.96,45.85,45.86,204400.0,31.0512,31.085,31.0106,31.0173,204400.0
2011-03-18 13:15:00,45.86,45.95,45.84,45.92,175000.0,31.0173,31.0782,31.0038,31.0579,175000.0
2011-03-18 13:20:00,45.92,45.95,45.88,45.9,190000.0,31.0579,31.0782,31.0309,31.0444,190000.0
2011-03-18 13:25:00,45.9,45.9,45.8,45.86,186800.0,31.0444,31.0444,30.9768,31.0173,186800.0
2011-03-18 13:30:00,45.86,45.87,45.81,45.83,111100.0,31.0173,31.0241,30.9835,30.9971,111100.0
2011-03-18 13:35:00,45.84,45.95,45.84,45.92,158500.0,31.0038,31.0782,31.0038,31.0579,158500.0
2011-03-18 13:40:00,45.92,45.92,45.83,45.84,144100.0,31.0579,31.0579,30.9971,31.0038,144100.0
2011-03-18 13:45:00,45.84,45.96,45.83,45.93,397300.0,31.0038,31.085,30.9971,31.0647,397300.0
2011-03-18 13:50:00,45.93,45.99,45.93,45.98,299500.0,31.0647,31.1053,31.0647,31.0985,299500.0
2011-03-18 13:55:00,45.99,45.99,45.9,45.91,343800.0,31.1053,31.1053,31.0444,31.0512,343800.0
2011-03-18 14:00:00,45.9,45.97,45.9,45.97,379500.0,31.0444,31.0917,31.0444,31.0917,379500.0
2011-03-18 14:05:00,45.97,45.98,45.96,45.97,201000.0,31.0917,31.0985,31.085,31.0917,201000.0
2011-03-18 14:10:00,45.97,45.97,45.85,45.87,488200.0,31.0917,31.0917,31.0106,31.0241,488200.0
2011-03-18 14:15:00,45.86,45.87,45.73,45.74,872900.0,31.0173,31.0241,30.9294,30.9362,872900.0
2011-03-18 14:20:00,45.73,45.8,45.7,45.75,733700.0,30.9294,30.9768,30.9091,30.9429,733700.0
2011-03-18 14:25:00,45.75,45.79,45.72,45.77,408800.0,30.9429,30.97,30.9227,30.9565,408800.0
2011-03-18 14:30:00,45.77,45.81,45.73,45.73,347800.0,30.9565,30.9835,30.9294,30.9294,347800.0
2011-03-18 14:35:00,45.73,45.86,45.72,45.83,448800.0,30.9294,31.0173,30.9227,30.9971,448800.0
2011-03-18 14:40:00,45.83,45.89,45.8,45.8,348100.0,30.9971,31.0376,30.9768,30.9768,348100.0
2011-03-18 14:45:00,45.8,45.8,45.73,45.75,334100.0,30.9768,30.9768,30.9294,30.9429,334100.0
2011-03-18 14:50:00,45.76,45.81,45.72,45.72,360300.0,30.9497,30.9835,30.9227,30.9227,360300.0
2011-03-18 14:55:00,45.72,45.73,45.6,45.68,682600.0,30.9227,30.9294,30.8415,30.8956,682600.0
2011-03-18 15:00:00,45.67,45.75,45.62,45.63,425800.0,30.8888,30.9429,30.855,30.8618,425800.0
2011-03-18 15:05:00,45.63,45.67,45.56,45.62,745100.0,30.8618,30.8888,30.8144,30.855,745100.0
2011-03-18 15:10:00,45.62,45.67,45.59,45.67,622300.0,30.855,30.8888,30.8347,30.8888,622300.0
2011-03-18 15:15:00,45.67,45.67,45.53,45.61,675900.0,30.8888,30.8888,30.7941,30.8483,675900.0
2011-03-18 15:20:00,45.61,45.64,45.55,45.58,382500.0,30.8483,30.8685,30.8077,30.828,382500.0
2011-03-18 15:25:00,45.59,45.65,45.58,45.61,488400.0,30.8347,30.8753,30.828,30.8483,488400.0
2011-03-18 15:30:00,45.61,45.67,45.6,45.64,928200.0,30.8483,30.8888,30.8415,30.8685,928200.0
2011-03-18 15:35:00,45.64,45.65,45.61,45.62,564400.0,30.8685,30.8753,30.8483,30.855,564400.0
2011-03-18 15:40:00,45.62,45.67,45.6,45.66,1153600.0,30.855,30.8888,30.8415,30.8821,1153600.0
2011-03-18 15:45:00,45.65,45.66,45.56,45.61,1334500.0,30.8753,30.8821,30.8144,30.8483,1334500.0
2011-03-18 15:50:00,45.62,45.63,45.43,45.48,2200400.0,30.855,30.8618,30.7265,30.7603,2200400.0
2011-03-18 15:55:00,45.48,45.71,45.4,45.63,3236700.0,30.7603,30.9159,30.7062,30.8618,3236700.0
2011-03-21 09:30:00,46.29,46.32,45.77,46.0,1315500.0,31.3082,31.3285,30.9565,31.112,1315500.0
2011-03-21 09:35:00,45.99,46.03,45.74,46.02,926200.0,31.1053,31.1323,30.9362,31.1256,926200.0
2011-03-21 09:40:00,46.02,46.15,46.01,46.07,811600.0,31.1256,31.2135,31.1188,31.1594,811600.0
2011-03-21 09:45:00,46.08,46.09,45.93,45.97,672300.0,31.1661,31.1729,31.0647,31.0917,672300.0
2011-03-21 09:50:00,45.96,46.01,45.91,45.94,478800.0,31.085,31.1188,31.0512,31.0715,478800.0
2011-03-21 09:55:00,45.94,46.03,45.93,45.95,471400.0,31.0715,31.1323,31.0647,31.0782,471400.0
2011-03-21 10:00:00,45.95,45.97,45.78,45.79,630500.0,31.0782,31.0917,30.9632,30.97,630500.0
2011-03-21 10:05:00,45.79,45.94,45.79,45.91,705900.0,30.97,31.0715,30.97,31.0512,705900.0
2011-03-21 10:10:00,45.91,45.92,45.81,45.85,522400.0,31.0512,31.0579,30.9835,31.0106,522400.0
2011-03-21 10:15:00,45.85,45.89,45.81,45.85,321300.0,31.0106,31.0376,30.9835,31.0106,321300.0
2011-03-21 10:20:00,45.86,45.9,45.79,45.89,462600.0,31.0173,31.0444,30.97,31.0376,462600.0
2011-03-21 10:25:00,45.89,45.93,45.87,45.93,308400.0,31.0376,31.0647,31.0241,31.0647,308400.0
2011-03-21 10:30:00,45.93,45.93,45.87,45.88,326100.0,31.0647,31.0647,31.0241,31.0309,326100.0
2011-03-21 10:35:00,45.88,45.91,45.63,45.66,629000.0,31.0309,31.0512,30.8618,30.8821,629000.0
2011-03-21 10:40:00,45.66,45.69,45.55,45.57,528700.0,30.8821,30.9024,30.8077,30.8212,528700.0
2011-03-21 10:45:00,45.57,45.73,45.56,45.71,355100.0,30.8212,30.9294,30.8144,30.9159,355100.0
2011-03-21 10:50:00,45.72,45.75,45.63,45.73,332700.0,30.9227,30.9429,30.8618,30.9294,332700.0
2011-03-21 10:55:00,45.72,45.75,45.65,45.67,206100.0,30.9227,30.9429,30.8753,30.8888,206100.0
2011-03-21 11:00:00,45.67,45.73,45.62,45.66,390300.0,30.8888,30.9294,30.855,30.8821,390300.0
2011-03-21 11:05:00,45.67,45.77,45.62,45.75,490100.0,30.8888,30.9565,30.855,30.9429,490100.0
2011-03-21 11:10:00,45.74,45.77,45.66,45.68,300100.0,30.9362,30.9565,30.8821,30.8956,300100.0
2011-03-21 11:15:00,45.68,45.73,45.67,45.7,317300.0,30.8956,30.9294,30.8888,30.9091,317300.0
2011-03-21 11:20:00,45.7,45.7,45.58,45.6,456100.0,30.9091,30.9091,30.828,30.8415,456100.0
2011-03-21 11:25:00,45.6,45.64,45.58,45.62,320400.0,30.8415,30.8685,30.828,30.855,320400.0
2011-03-21 11:30:00,45.63,45.66,45.51,45.53,314100.0,30.8618,30.8821,30.7806,30.7941,314100.0
2011-03-21 11:35:00,45.52,45.56,45.52,45.53,371400.0,30.7874,30.8144,30.7874,30.7941,371400.0
2011-03-21 11:40:00,45.54,45.59,45.47,45.47,481400.0,30.8009,30.8347,30.7536,30.7536,481400.0
2011-03-21 11:45:00,45.47,45.52,45.44,45.51,285000.0,30.7536,30.7874,30.7333,30.7806,285000.0
2011-03-21 11:50:00,45.52,45.57,45.52,45.57,221300.0,30.7874,30.8212,30.7874,30.8212,221300.0
2011-03-21 11:55:00,45.57,45.57,45.52,45.52,166800.0,30.8212,30.8212,30.7874,30.7874,166800.0
2011-03-21 12:00:00,45.52,45.54,45.47,45.53,358500.0,30.7874,30.8009,30.7536,30.7941,358500.0
2011-03-21 12:05:00,45.53,45.57,45.49,45.57,212100.0,30.7941,30.8212,30.7671,30.8212,212100.0
2011-03-21 12:10:00,45.57,45.59,45.53,45.57,139700.0,30.8212,30.8347,30.7941,30.8212,139700.0
2011-03-21 12:15:00,45.57,45.57,45.51,45.57,258800.0,30.8212,30.8212,30.7806,30.8212,258800.0
2011-03-21 12:20:00,45.57,45.6,45.53,45.59,186300.0,30.8212,30.8415,30.7941,30.8347,186300.0
2011-03-21 12:25:00,45.59,45.6,45.55,45.58,173700.0,30.8347,30.8415,30.8077,30.828,173700.0
2011-03-21 12:30:00,45.58,45.59,45.49,45.52,201900.0,30.828,30.8347,30.7671,30.7874,201900.0
2011-03-21 12:35:00,45.52,45.55,45.46,45.46,329900.0,30.7874,30.8077,30.7468,30.7468,329900.0
2011-03-21 12:40:00,45.46,45.47,45.35,45.36,347400.0,30.7468,30.7536,30.6724,30.6792,347400.0
2011-03-21 12:45:00,45.34,45.39,45.32,45.34,346200.0,30.6656,30.6995,30.6521,30.6656,346200.0
2011-03-21 12:50:00,45.35,45.4,45.32,45.4,137600.0,30.6724,30.7062,30.6521,30.7062,137600.0
2011-03-21 12:55:00,45.4,45.41,45.36,45.39,256700.0,30.7062,30.713,30.6792,30.6995,256700.0
2011-03-21 13:00:00,45.38,45.41,45.36,45.41,166400.0,30.6927,30.713,30.6792,30.713,166400.0
2011-03-21 13:05:00,45.4,45.46,45.36,45.39,249700.0,30.7062,30.7468,30.6792,30.6995,249700.0
2011-03-21 13:10:00,45.39,45.41,45.38,45.39,94400.0,30.6995,30.713,30.6927,30.6995,94400.0
2011-03-21 13:15:00,45.38,45.51,45.37,45.51,270100.0,30.6927,30.7806,30.6859,30.7806,270100.0
2011-03-21 13:20:00,45.5,45.58,45.5,45.58,286100.0,30.7739,30.828,30.7739,30.828,286100.0
2011-03-21 13:25:00,45.58,45.58,45.5,45.56,285200.0,30.828,30.828,30.7739,30.8144,285200.0
2011-03-21 13:30:00,45.56,45.57,45.5,45.5,302400.0,30.8144,30.8212,30.7739,30.7739,302400.0
2011-03-21 13:35:00,45.5,45.54,45.49,45.51,189500.0,30.7739,30.8009,30.7671,30.7806,189500.0
2011-03-21 13:40:00,45.52,45.52,45.44,45.49,160100.0,30.7874,30.7874,30.7333,30.7671,160100.0
2011-03-21 13:45:00,45.49,45.55,45.48,45.52,200200.0,30.7671,30.8077,30.7603,30.7874,200200.0
2011-03-21 13:50:00,45.53,45.57,45.52,45.56,88000.0,30.7941,30.8212,30.7874,30.8144,88000.0
2011-03-21 13:55:00,45.56,45.57,45.49,45.56,272100.0,30.8144,30.8212,30.7671,30.8144,272100.0
2011-03-21 14:00:00,45.56,45.57,45.53,45.56,178800.0,30.8144,30.8212,30.7941,30.8144,178800.0
2011-03-21 14:05:00,45.56,45.56,45.53,45.56,141400.0,30.8144,30.8144,30.7941,30.8144,141400.0
2011-03-21 14:10:00,45.55,45.61,45.55,45.6,161100.0,30.8077,30.8483,30.8077,30.8415,161100.0
2011-03-21 14:15:00,45.59,45.64,45.59,45.6,208700.0,30.8347,30.8685,30.8347,30.8415,208700.0
2011-03-21 14:20:00,45.61,45.61,45.56,45.59,197900.0,30.8483,30.8483,30.8144,30.8347,197900.0
2011-03-21 14:25:00,45.59,45.62,45.58,45.6,135500.0,30.8347,30.855,30.828,30.8415,135500.0
2011-03-21 14:30:00,45.6,45.64,45.6,45.64,203800.0,30.8415,30.8685,30.8415,30.8685,203800.0
2011-03-21 14:35:00,45.64,45.65,45.59,45.59,311900.0,30.8685,30.8753,30.8347,30.8347,311900.0
2011-03-21 14:40:00,45.59,45.6,45.53,45.54,244300.0,30.8347,30.8415,30.7941,30.8009,244300.0
2011-03-21 14:45:00,45.55,45.6,45.54,45.58,199100.0,30.8077,30.8415,30.8009,30.828,199100.0
2011-03-21 14:50:00,45.59,45.6,45.5,45.52,148900.0,30.8347,30.8415,30.7739,30.7874,148900.0
2011-03-21 14:55:00,45.51,45.52,45.48,45.49,263900.0,30.7806,30.7874,30.7603,30.7671,263900.0
2011-03-21 15:00:00,45.49,45.52,45.48,45.52,155100.0,30.7671,30.7874,30.7603,30.7874,155100.0
2011-03-21 15:05:00,45.52,45.59,45.5,45.56,217000.0,30.7874,30.8347,30.7739,30.8144,217000.0
2011-03-21 15:10:00,45.55,45.56,45.51,45.52,169500.0,30.8077,30.8144,30.7806,30.7874,169500.0
2011-03-21 15:15:00,45.52,45.55,45.48,45.49,228100.0,30.7874,30.8077,30.7603,30.7671,228100.0
2011-03-21 15:20:00,45.48,45.49,45.43,45.47,277100.0,30.7603,30.7671,30.7265,30.7536,277100.0
2011-03-21 15:25:00,45.47,45.47,45.43,45.45,199700.0,30.7536,30.7536,30.7265,30.74,199700.0
2011-03-21 15:30:00,45.45,45.48,45.43,45.48,395400.0,30.74,30.7603,30.7265,30.7603,395400.0
2011-03-21 15:35:00,45.48,45.53,45.47,45.52,186400.0,30.7603,30.7941,30.7536,30.7874,186400.0
2011-03-21 15:40:00,45.52,45.55,45.49,45.55,285300.0,30.7874,30.8077,30.7671,30.8077,285300.0
2011-03-21 15:45:00,45.55,45.58,45.51,45.54,571500.0,30.8077,30.828,30.7806,30.8009,571500.0
2011-03-21 15:50:00,45.55,45.58,45.49,45.56,471500.0,30.8077,30.828,30.7671,30.8144,471500.0
2011-03-21 15:55:00,45.56,45.65,45.55,45.64,1199500.0,30.8144,30.8753,30.8077,30.8685,1199500.0
2011-03-22 09:30:00,45.65,45.69,45.45,45.51,560000.0,30.8753,30.9024,30.74,30.7806,560000.0
2011-03-22 09:35:00,45.5,45.55,45.38,45.55,351400.0,30.7739,30.8077,30.6927,30.8077,351400.0
2011-03-22 09:40:00,45.55,45.6,45.43,45.49,310800.0,30.8077,30.8415,30.7265,30.7671,310800.0
2011-03-22 09:45:00,45.47,45.53,45.4,45.41,444600.0,30.7536,30.7941,30.7062,30.713,444600.0
2011-03-22 09:50:00,45.41,45.49,45.4,45.45,197300.0,30.713,30.7671,30.7062,30.74,197300.0
2011-03-22 09:55:00,45.45,45.5,45.42,45.42,144300.0,30.74,30.7739,30.7197,30.7197,144300.0
2011-03-22 10:00:00,45.43,45.54,45.43,45.51,388400.0,30.7265,30.8009,30.7265,30.7806,388400.0
2011-03-22 10:05:00,45.51,45.62,45.48,45.62,290500.0,30.7806,30.855,30.7603,30.855,290500.0
2011-03-22 10:10:00,45.62,45.62,45.5,45.51,254100.0,30.855,30.855,30.7739,30.7806,254100.0
2011-03-22 10:15:00,45.52,45.54,45.49,45.54,262900.0,30.7874,30.8009,30.7671,30.8009,262900.0
2011-03-22 10:20:00,45.54,45.59,45.5,45.51,216100.0,30.8009,30.8347,30.7739,30.7806,216100.0
2011-03-22 10:25:00,45.52,45.55,45.48,45.51,315500.0,30.7874,30.8077,30.7603,30.7806,315500.0
2011-03-22 10:30:00,45.5,45.52,45.48,45.5,283700.0,30.7739,30.7874,30.7603,30.7739,283700.0
2011-03-22 10:35:00,45.5,45.55,45.46,45.5,244700.0,30.7739,30.8077,30.7468,30.7739,244700.0
2011-03-22 10:40:00,45.5,45.54,45.46,45.47,261300.0,30.7739,30.8009,30.7468,30.7536,261300.0
2011-03-22 10:45:00,45.47,45.52,45.45,45.48,222600.0,30.7536,30.7874,30.74,30.7603,222600.0
2011-03-22 10:50:00,45.48,45.52,45.48,45.5,146400.0,30.7603,30.7874,30.7603,30.7739,146400.0
2011-03-22 10:55:00,45.5,45.51,45.42,45.42,310700.0,30.7739,30.7806,30.7197,30.7197,310700.0
2011-03-22 11:00:00,45.43,45.48,45.42,45.47,272400.0,30.7265,30.7603,30.7197,30.7536,272400.0
2011-03-22 11:05:00,45.47,45.47,45.4,45.45,185100.0,30.7536,30.7536,30.7062,30.74,185100.0
2011-03-22 11:10:00,45.45,45.47,45.38,45.39,331300.0,30.74,30.7536,30.6927,30.6995,331300.0
2011-03-22 11:15:00,45.39,45.4,45.36,45.38,217000.0,30.6995,30.7062,30.6792,30.6927,217000.0
2011-03-22 11:20:00,45.38,45.38,45.35,45.37,226900.0,30.6927,30.6927,30.6724,30.6859,226900.0
2011-03-22 11:25:00,45.37,45.42,45.36,45.39,132000.0,30.6859,30.7197,30.6792,30.6995,132000.0
2011-03-22 11:30:00,45.4,45.42,45.37,45.41,151000.0,30.7062,30.7197,30.6859,30.713,151000.0
2011-03-22 11:35:00,45.42,45.45,45.41,45.43,162400.0,30.7197,30.74,30.713,30.7265,162400.0
2011-03-22 11:40:00,45.42,45.5,45.42,45.49,189500.0,30.7197,30.7739,30.7197,30.7671,189500.0
2011-03-22 11:45:00,45.49,45.56,45.48,45.55,273900.0,30.7671,30.8144,30.7603,30.8077,273900.0
2011-03-22 11:50:00,45.55,45.6,45.55,45.59,185200.0,30.8077,30.8415,30.8077,30.8347,185200.0
2011-03-22 11:55:00,45.59,45.6,45.56,45.58,102800.0,30.8347,30.8415,30.8144,30.828,102800.0
2011-03-22 12:00:00,45.59,45.63,45.58,45.63,134200.0,30.8347,30.8618,30.828,30.8618,134200.0
2011-03-22 12:05:00,45.63,45.64,45.61,45.62,148300.0,30.8618,30.8685,30.8483,30.855,148300.0
2011-03-22 12:10:00,45.62,45.68,45.61,45.68,119500.0,30.855,30.8956,30.8483,30.8956,119500.0
2011-03-22 12:15:00,45.68,45.71,45.67,45.69,280900.0,30.8956,30.9159,30.8888,30.9024,280900.0
2011-03-22 12:20:00,45.7,45.71,45.64,45.64,210300.0,30.9091,30.9159,30.8685,30.8685,210300.0
2011-03-22 12:25:00,45.65,45.68,45.61,45.62,243700.0,30.8753,30.8956,30.8483,30.855,243700.0
2011-03-22 12:30:00,45.61,45.61,45.57,45.61,73300.0,30.8483,30.8483,30.8212,30.8483,73300.0
2011-03-22 12:35:00,45.61,45.62,45.58,45.58,68800.0,30.8483,30.855,30.828,30.828,68800.0
2011-03-22 12:40:00,45.59,45.59,45.54,45.57,201600.0,30.8347,30.8347,30.8009,30.8212,201600.0
2011-03-22 12:45:00,45.57,45.58,45.56,45.57,56500.0,30.8212,30.828,30.8144,30.8212,56500.0
2011-03-22 12:50:00,45.58,45.61,45.57,45.6,96500.0,30.828,30.8483,30.8212,30.8415,96500.0
2011-03-22 12:55:00,45.6,45.67,45.6,45.67,173400.0,30.8415,30.8888,30.8415,30.8888,173400.0
2011-03-22 13:00:00,45.66,45.67,45.56,45.6,105400.0,30.8821,30.8888,30.8144,30.8415,105400.0
2011-03-22 13:05:00,45.59,45.6,45.56,45.58,108800.0,30.8347,30.8415,30.8144,30.828,108800.0
2011-03-22 13:10:00,45.59,45.63,45.58,45.62,75500.0,30.8347,30.8618,30.828,30.855,75500.0
2011-03-22 13:15:00,45.63,45.63,45.58,45.63,100300.0,30.8618,30.8618,30.828,30.8618,100300.0
2011-03-22 13:20:00,45.62,45.63,45.5,45.51,238100.0,30.855,30.8618,30.7739,30.7806,238100.0
2011-03-22 13:25:00,45.5,45.54,45.5,45.53,105700.0,30.7739,30.8009,30.7739,30.7941,105700.0
2011-03-22 13:30:00,45.52,45.57,45.5,45.54,122700.0,30.7874,30.8212,30.7739,30.8009,122700.0
2011-03-22 13:35:00,45.54,45.58,45.5,45.51,135300.0,30.8009,30.828,30.7739,30.7806,135300.0
2011-03-22 13:40:00,45.51,45.52,45.5,45.51,62600.0,30.7806,30.7874,30.7739,30.7806,62600.0
2011-03-22 13:45:00,45.51,45.55,45.51,45.53,114000.0,30.7806,30.8077,30.7806,30.7941,114000.0
2011-03-22 13:50:00,45.54,45.56,45.52,45.53,95900.0,30.8009,30.8144,30.7874,30.7941,95900.0
2011-03-22 13:55:00,45.53,45.55,45.51,45.53,154900.0,30.7941,30.8077,30.7806,30.7941,154900.0
2011-03-22 14:00:00,45.54,45.56,45.5,45.53,167800.0,30.8009,30.8144,30.7739,30.7941,167800.0
2011-03-22 14:05:00,45.53,45.53,45.44,45.48,294100.0,30.7941,30.7941,30.7333,30.7603,294100.0
2011-03-22 14:10:00,45.48,45.51,45.46,45.47,112400.0,30.7603,30.7806,30.7468,30.7536,112400.0
2011-03-22 14:15:00,45.47,45.52,45.46,45.47,147800.0,30.7536,30.7874,30.7468,30.7536,147800.0
2011-03-22 14:20:00,45.47,45.47,45.43,45.45,226700.0,30.7536,30.7536,30.7265,30.74,226700.0
2011-03-22 14:25:00,45.45,45.47,45.42,45.42,154200.0,30.74,30.7536,30.7197,30.7197,154200.0
2011-03-22 14:30:00,45.43,45.49,45.43,45.48,185900.0,30.7265,30.7671,30.7265,30.7603,185900.0
2011-03-22 14:35:00,45.48,45.5,45.45,45.47,120900.0,30.7603,30.7739,30.74,30.7536,120900.0
2011-03-22 14:40:00,45.47,45.52,45.47,45.51,131500.0,30.7536,30.7874,30.7536,30.7806,131500.0
2011-03-22 14:45:00,45.51,45.51,45.45,45.46,219200.0,30.7806,30.7806,30.74,30.7468,219200.0
2011-03-22 14:50:00,45.47,45.48,45.45,45.48,85500.0,30.7536,30.7603,30.74,30.7603,85500.0
2011-03-22 14:55:00,45.48,45.52,45.47,45.5,154100.0,30.7603,30.7874,30.7536,30.7739,154100.0
2011-03-22 15:00:00,45.5,45.52,45.45,45.45,158200.0,30.7739,30.7874,30.74,30.74,158200.0
2011-03-22 15:05:00,45.45,45.48,45.45,45.46,125600.0,30.74,30.7603,30.74,30.7468,125600.0
2011-03-22 15:10:00,45.47,45.52,45.47,45.51,165200.0,30.7536,30.7874,30.7536,30.7806,165200.0
2011-03-22 15:15:00,45.51,45.52,45.48,45.5,156400.0,30.7806,30.7874,30.7603,30.7739,156400.0
2011-03-22 15:20:00,45.5,45.51,45.46,45.46,131200.0,30.7739,30.7806,30.7468,30.7468,131200.0
2011-03-22 15:25:00,45.46,45.5,45.46,45.5,172000.0,30.7468,30.7739,30.7468,30.7739,172000.0
2011-03-22 15:30:00,45.49,45.53,45.49,45.51,251000.0,30.7671,30.7941,30.7671,30.7806,251000.0
2011-03-22 15:35:00,45.5,45.53,45.48,45.48,255300.0,30.7739,30.7941,30.7603,30.7603,255300.0
2011-03-22 15:40:00,45.48,45.51,45.46,45.47,333500.0,30.7603,30.7806,30.7468,30.7536,333500.0
2011-03-22 15:45:00,45.47,45.51,45.45,45.49,584400.0,30.7536,30.7806,30.74,30.7671,584400.0
2011-03-22 15:50:00,45.5,45.51,45.45,45.47,629100.0,30.7739,30.7806,30.74,30.7536,629100.0
2011-03-22 15:55:00,45.47,45.55,45.45,45.45,1043700.0,30.7536,30.8077,30.74,30.74,1043700.0
2011-03-23 09:30:00,45.25,45.32,45.07,45.12,727300.0,30.6048,30.6521,30.483,30.5168,727300.0
2011-03-23 09:35:00,45.12,45.12,44.95,45.03,584900.0,30.5168,30.5168,30.4019,30.456,584900.0
2011-03-23 09:40:00,45.02,45.04,44.95,44.95,443000.0,30.4492,30.4627,30.4019,30.4019,443000.0
2011-03-23 09:45:00,44.95,45.09,44.91,44.97,421400.0,30.4019,30.4966,30.3748,30.4154,421400.0
2011-03-23 09:50:00,44.96,45.08,44.96,45.06,421300.0,30.4086,30.4898,30.4086,30.4763,421300.0
2011-03-23 09:55:00,45.06,45.12,45.04,45.08,324500.0,30.4763,30.5168,30.4627,30.4898,324500.0
2011-03-23 10:00:00,45.09,45.11,44.97,45.08,549400.0,30.4966,30.5101,30.4154,30.4898,549400.0
2011-03-23 10:05:00,45.08,45.12,44.99,45.0,664900.0,30.4898,30.5168,30.4289,30.4357,664900.0
2011-03-23 10:10:00,45.0,45.01,44.92,44.93,594300.0,30.4357,30.4424,30.3816,30.3883,594300.0
2011-03-23 10:15:00,44.93,45.01,44.92,44.96,424600.0,30.3883,30.4424,30.3816,30.4086,424600.0
2011-03-23 10:20:00,44.95,44.98,44.82,44.82,632700.0,30.4019,30.4222,30.3139,30.3139,632700.0
2011-03-23 10:25:00,44.82,44.85,44.77,44.85,345000.0,30.3139,30.3342,30.2801,30.3342,345000.0
2011-03-23 10:30:00,44.85,44.91,44.83,44.87,247500.0,30.3342,30.3748,30.3207,30.3478,247500.0
2011-03-23 10:35:00,44.88,44.91,44.84,44.91,293300.0,30.3545,30.3748,30.3275,30.3748,293300.0
2011-03-23 10:40:00,44.91,44.91,44.84,44.91,154600.0,30.3748,30.3748,30.3275,30.3748,154600.0
2011-03-23 10:45:00,44.91,44.92,44.85,44.89,239700.0,30.3748,30.3816,30.3342,30.3613,239700.0
2011-03-23 10:50:00,44.89,44.92,44.84,44.86,213200.0,30.3613,30.3816,30.3275,30.341,213200.0
2011-03-23 10:55:00,44.87,44.95,44.84,44.95,308400.0,30.3478,30.4019,30.3275,30.4019,308400.0
2011-03-23 11:00:00,44.94,45.02,44.92,45.02,321800.0,30.3951,30.4492,30.3816,30.4492,321800.0
2011-03-23 11:05:00,45.02,45.02,44.95,45.01,269200.0,30.4492,30.4492,30.4019,30.4424,269200.0
2011-03-23 11:10:00,45.01,45.09,45.01,45.08,312300.0,30.4424,30.4966,30.4424,30.4898,312300.0
2011-03-23 11:15:00,45.08,45.15,45.05,45.1,296400.0,30.4898,30.5371,30.4695,30.5033,296400.0
2011-03-23 11:20:00,45.1,45.11,45.03,45.11,182800.0,30.5033,30.5101,30.456,30.5101,182800.0
2011-03-23 11:25:00,45.12,45.17,45.08,45.09,388300.0,30.5168,30.5507,30.4898,30.4966,388300.0
2011-03-23 11:30:00,45.1,45.14,45.1,45.14,184600.0,30.5033,30.5304,30.5033,30.5304,184600.0
2011-03-23 11:35:00,45.14,45.15,45.08,45.08,192700.0,30.5304,30.5371,30.4898,30.4898,192700.0
2011-03-23 11:40:00,45.08,45.11,45.06,45.1,118300.0,30.4898,30.5101,30.4763,30.5033,118300.0
2011-03-23 11:45:00,45.11,45.15,45.07,45.08,213200.0,30.5101,30.5371,30.483,30.4898,213200.0
2011-03-23 11:50:00,45.08,45.1,45.06,45.08,163000.0,30.4898,30.5033,30.4763,30.4898,163000.0
2011-03-23 11:55:00,45.07,45.11,45.07,45.09,289500.0,30.483,30.5101,30.483,30.4966,289500.0
2011-03-23 12:00:00,45.09,45.12,45.08,45.09,142700.0,30.4966,30.5168,30.4898,30.4966,142700.0
2011-03-23 12:05:00,45.1,45.11,45.08,45.09,187500.0,30.5033,30.5101,30.4898,30.4966,187500.0
2011-03-23 12:10:00,45.09,45.12,45.09,45.12,129600.0,30.4966,30.5168,30.4966,30.5168,129600.0
2011-03-23 12:15:00,45.12,45.13,45.09,45.09,144100.0,30.5168,30.5236,30.4966,30.4966,144100.0
2011-03-23 12:20:00,45.1,45.15,45.09,45.15,123600.0,30.5033,30.5371,30.4966,30.5371,123600.0
2011-03-23 12:25:00,45.15,45.26,45.13,45.18,338200.0,30.5371,30.6115,30.5236,30.5574,338200.0
2011-03-23 12:30:00,45.19,45.27,45.18,45.24,209400.0,30.5642,30.6183,30.5574,30.598,209400.0
2011-03-23 12:35:00,45.23,45.25,45.19,45.21,133000.0,30.5912,30.6048,30.5642,30.5777,133000.0
2011-03-23 12:40:00,45.2,45.25,45.2,45.2,177700.0,30.571,30.6048,30.571,30.571,177700.0
2011-03-23 12:45:00,45.19,45.21,45.18,45.19,108500.0,30.5642,30.5777,30.5574,30.5642,108500.0
2011-03-23 12:50:00,45.19,45.23,45.18,45.21,143300.0,30.5642,30.5912,30.5574,30.5777,143300.0
2011-03-23 12:55:00,45.22,45.27,45.21,45.26,228600.0,30.5845,30.6183,30.5777,30.6115,228600.0
2011-03-23 13:00:00,45.25,45.27,45.24,45.26,146600.0,30.6048,30.6183,30.598,30.6115,146600.0
2011-03-23 13:05:00,45.25,45.26,45.24,45.25,133700.0,30.6048,30.6115,30.598,30.6048,133700.0
2011-03-23 13:10:00,45.26,45.26,45.23,45.26,130100.0,30.6115,30.6115,30.5912,30.6115,130100.0
2011-03-23 13:15:00,45.26,45.28,45.23,45.24,325800.0,30.6115,30.6251,30.5912,30.598,325800.0
2011-03-23 13:20:00,45.23,45.26,45.21,45.26,193200.0,30.5912,30.6115,30.5777,30.6115,193200.0
2011-03-23 13:25:00,45.26,45.3,45.23,45.27,334800.0,30.6115,30.6386,30.5912,30.6183,334800.0
2011-03-23 13:30:00,45.27,45.32,45.24,45.31,223700.0,30.6183,30.6521,30.598,30.6454,223700.0
2011-03-23 13:35:00,45.31,45.34,45.3,45.34,152800.0,30.6454,30.6656,30.6386,30.6656,152800.0
2011-03-23 13:40:00,45.33,45.34,45.29,45.31,233300.0,30.6589,30.6656,30.6318,30.6454,233300.0
2011-03-23 13:45:00,45.3,45.33,45.29,45.29,196800.0,30.6386,30.6589,30.6318,30.6318,196800.0
2011-03-23 13:50:00,45.3,45.41,45.3,45.4,712700.0,30.6386,30.713,30.6386,30.7062,712700.0
2011-03-23 13:55:00,45.39,45.42,45.35,45.4,538400.0,30.6995,30.7197,30.6724,30.7062,538400.0
2011-03-23 14:00:00,45.4,45.41,45.34,45.41,365400.0,30.7062,30.713,30.6656,30.713,365400.0
2011-03-23 14:05:00,45.41,45.52,45.37,45.52,702300.0,30.713,30.7874,30.6859,30.7874,702300.0
2011-03-23 14:10:00,45.52,45.55,45.44,45.46,285100.0,30.7874,30.8077,30.7333,30.7468,285100.0
2011-03-23 14:15:00,45.47,45.52,45.46,45.49,311100.0,30.7536,30.7874,30.7468,30.7671,311100.0
2011-03-23 14:20:00,45.48,45.51,45.46,45.5,216200.0,30.7603,30.7806,30.7468,30.7739,216200.0
2011-03-23 14:25:00,45.5,45.55,45.48,45.53,853200.0,30.7739,30.8077,30.7603,30.7941,853200.0
2011-03-23 14:30:00,45.52,45.53,45.45,45.49,177700.0,30.7874,30.7941,30.74,30.7671,177700.0
2011-03-23 14:35:00,45.49,45.49,45.44,45.48,146500.0,30.7671,30.7671,30.7333,30.7603,146500.0
2011-03-23 14:40:00,45.48,45.53,45.48,45.5,349400.0,30.7603,30.7941,30.7603,30.7739,349400.0
2011-03-23 14:45:00,45.51,45.58,45.49,45.58,395400.0,30.7806,30.828,30.7671,30.828,395400.0
2011-03-23 14:50:00,45.58,45.66,45.57,45.6,646800.0,30.828,30.8821,30.8212,30.8415,646800.0
2011-03-23 14:55:00,45.6,45.64,45.58,45.59,505000.0,30.8415,30.8685,30.828,30.8347,505000.0
2011-03-23 15:00:00,45.58,45.59,45.54,45.55,287200.0,30.828,30.8347,30.8009,30.8077,287200.0
2011-03-23 15:05:00,45.56,45.57,45.53,45.55,220000.0,30.8144,30.8212,30.7941,30.8077,220000.0
2011-03-23 15:10:00,45.56,45.63,45.54,45.6,227500.0,30.8144,30.8618,30.8009,30.8415,227500.0
2011-03-23 15:15:00,45.6,45.68,45.6,45.64,181100.0,30.8415,30.8956,30.8415,30.8685,181100.0
2011-03-23 15:20:00,45.65,45.69,45.63,45.68,443500.0,30.8753,30.9024,30.8618,30.8956,443500.0
2011-03-23 15:25:00,45.68,45.68,45.62,45.64,145000.0,30.8956,30.8956,30.855,30.8685,145000.0
2011-03-23 15:30:00,45.63,45.65,45.62,45.63,169300.0,30.8618,30.8753,30.855,30.8618,169300.0
2011-03-23 15:35:00,45.62,45.65,45.62,45.62,234600.0,30.855,30.8753,30.855,30.855,234600.0
2011-03-23 15:40:00,45.62,45.66,45.62,45.66,251000.0,30.855,30.8821,30.855,30.8821,251000.0
2011-03-23 15:45:00,45.66,45.66,45.59,45.61,256700.0,30.8821,30.8821,30.8347,30.8483,256700.0
2011-03-23 15:50:00,45.6,45.68,45.6,45.67,359000.0,30.8415,30.8956,30.8415,30.8888,359000.0
2011-03-23 15:55:00,45.66,45.68,45.57,45.58,792200.0,30.8821,30.8956,30.8212,30.828,792200.0
2011-03-24 09:30:00,45.75,45.75,45.47,45.53,466500.0,30.9429,30.9429,30.7536,30.7941,466500.0
2011-03-24 09:35:00,45.52,45.54,45.31,45.33,504300.0,30.7874,30.8009,30.6454,30.6589,504300.0
2011-03-24 09:40:00,45.33,45.42,45.32,45.34,258600.0,30.6589,30.7197,30.6521,30.6656,258600.0
2011-03-24 09:45:00,45.34,45.35,45.18,45.19,494500.0,30.6656,30.6724,30.5574,30.5642,494500.0
2011-03-24 09:50:00,45.19,45.22,45.09,45.15,539900.0,30.5642,30.5845,30.4966,30.5371,539900.0
2011-03-24 09:55:00,45.15,45.21,45.14,45.15,319100.0,30.5371,30.5777,30.5304,30.5371,319100.0
2011-03-24 10:00:00,45.15,45.25,45.12,45.25,230000.0,30.5371,30.6048,30.5168,30.6048,230000.0
2011-03-24 10:05:00,45.24,45.25,45.19,45.23,314900.0,30.598,30.6048,30.5642,30.5912,314900.0
2011-03-24 10:10:00,45.22,45.3,45.15,45.3,508900.0,30.5845,30.6386,30.5371,30.6386,508900.0
2011-03-24 10:15:00,45.3,45.34,45.27,45.3,278000.0,30.6386,30.6656,30.6183,30.6386,278000.0
2011-03-24 10:20:00,45.3,45.35,45.25,45.33,389600.0,30.6386,30.6724,30.6048,30.6589,389600.0
2011-03-24 10:25:00,45.33,45.34,45.23,45.26,173500.0,30.6589,30.6656,30.5912,30.6115,173500.0
2011-03-24 10:30:00,45.27,45.32,45.24,45.27,305900.0,30.6183,30.6521,30.598,30.6183,305900.0
2011-03-24 10:35:00,45.28,45.3,45.23,45.25,249200.0,30.6251,30.6386,30.5912,30.6048,249200.0
2011-03-24 10:40:00,45.25,45.3,45.25,45.26,121000.0,30.6048,30.6386,30.6048,30.6115,121000.0
2011-03-24 10:45:00,45.27,45.28,45.16,45.2,263000.0,30.6183,30.6251,30.5439,30.571,263000.0
2011-03-24 10:50:00,45.19,45.29,45.19,45.28,152200.0,30.5642,30.6318,30.5642,30.6251,152200.0
2011-03-24 10:55:00,45.29,45.53,45.29,45.51,726300.0,30.6318,30.7941,30.6318,30.7806,726300.0
2011-03-24 11:00:00,45.5,45.53,45.47,45.51,434300.0,30.7739,30.7941,30.7536,30.7806,434300.0
2011-03-24 11:05:00,45.51,45.52,45.43,45.44,276300.0,30.7806,30.7874,30.7265,30.7333,276300.0
2011-03-24 11:10:00,45.44,45.5,45.4,45.47,275500.0,30.7333,30.7739,30.7062,30.7536,275500.0
2011-03-24 11:15:00,45.48,45.5,45.43,45.44,176500.0,30.7603,30.7739,30.7265,30.7333,176500.0
2011-03-24 11:20:00,45.43,45.5,45.42,45.45,187900.0,30.7265,30.7739,30.7197,30.74,187900.0
2011-03-24 11:25:00,45.45,45.56,45.45,45.51,221900.0,30.74,30.8144,30.74,30.7806,221900.0
2011-03-24 11:30:00,45.52,45.52,45.48,45.49,145900.0,30.7874,30.7874,30.7603,30.7671,145900.0
2011-03-24 11:35:00,45.49,45.58,45.49,45.57,190800.0,30.7671,30.828,30.7671,30.8212,190800.0
2011-03-24 11:40:00,45.58,45.59,45.55,45.57,181600.0,30.828,30.8347,30.8077,30.8212,181600.0
2011-03-24 11:45:00,45.57,45.59,45.52,45.55,237300.0,30.8212,30.8347,30.7874,30.8077,237300.0
2011-03-24 11:50:00,45.56,45.59,45.53,45.55,439400.0,30.8144,30.8347,30.7941,30.8077,439400.0
2011-03-24 11:55:00,45.55,45.6,45.53,45.57,147000.0,30.8077,30.8415,30.7941,30.8212,147000.0
2011-03-24 12:00:00,45.57,45.62,45.56,45.62,183200.0,30.8212,30.855,30.8144,30.855,183200.0
2011-03-24 12:05:00,45.62,45.73,45.62,45.73,534700.0,30.855,30.9294,30.855,30.9294,534700.0
2011-03-24 12:10:00,45.73,45.73,45.69,45.71,220200.0,30.9294,30.9294,30.9024,30.9159,220200.0
2011-03-24 12:15:00,45.7,45.79,45.7,45.75,252500.0,30.9091,30.97,30.9091,30.9429,252500.0
2011-03-24 12:20:00,45.75,45.79,45.69,45.79,258400.0,30.9429,30.97,30.9024,30.97,258400.0
2011-03-24 12:25:00,45.78,45.8,45.69,45.7,302100.0,30.9632,30.9768,30.9024,30.9091,302100.0
2011-03-24 12:30:00,45.7,45.71,45.57,45.61,339500.0,30.9091,30.9159,30.8212,30.8483,339500.0
2011-03-24 12:35:00,45.62,45.63,45.53,45.57,353000.0,30.855,30.8618,30.7941,30.8212,353000.0
2011-03-24 12:40:00,45.57,45.59,45.55,45.58,127800.0,30.8212,30.8347,30.8077,30.828,127800.0
2011-03-24 12:45:00,45.58,45.59,45.55,45.55,94100.0,30.828,30.8347,30.8077,30.8077,94100.0
2011-03-24 12:50:00,45.55,45.56,45.47,45.5,238500.0,30.8077,30.8144,30.7536,30.7739,238500.0
2011-03-24 12:55:00,45.5,45.52,45.49,45.5,118700.0,30.7739,30.7874,30.7671,30.7739,118700.0
2011-03-24 13:00:00,45.5,45.51,45.47,45.5,69400.0,30.7739,30.7806,30.7536,30.7739,69400.0
2011-03-24 13:05:00,45.5,45.51,45.45,45.46,119800.0,30.7739,30.7806,30.74,30.7468,119800.0
2011-03-24 13:10:00,45.46,45.51,45.45,45.48,97900.0,30.7468,30.7806,30.74,30.7603,97900.0
2011-03-24 13:15:00,45.48,45.57,45.48,45.56,172300.0,30.7603,30.8212,30.7603,30.8144,172300.0
2011-03-24 13:20:00,45.55,45.55,45.49,45.5,135400.0,30.8077,30.8077,30.7671,30.7739,135400.0
2011-03-24 13:25:00,45.51,45.52,45.49,45.52,40800.0,30.7806,30.7874,30.7671,30.7874,40800.0
2011-03-24 13:30:00,45.52,45.53,45.5,45.51,82700.0,30.7874,30.7941,30.7739,30.7806,82700.0
2011-03-24 13:35:00,45.51,45.51,45.48,45.48,28800.0,30.7806,30.7806,30.7603,30.7603,28800.0
2011-03-24 13:40:00,45.49,45.49,45.47,45.48,82700.0,30.7671,30.7671,30.7536,30.7603,82700.0
2011-03-24 13:45:00,45.48,45.49,45.39,45.42,197000.0,30.7603,30.7671,30.6995,30.7197,197000.0
2011-03-24 13:50:00,45.42,45.43,45.37,45.42,123000.0,30.7197,30.7265,30.6859,30.7197,123000.0
2011-03-24 13:55:00,45.42,45.46,45.4,45.45,82500.0,30.7197,30.7468,30.7062,30.74,82500.0
2011-03-24 14:00:00,45.45,45.56,45.44,45.56,261600.0,30.74,30.8144,30.7333,30.8144,261600.0
2011-03-24 14:05:00,45.55,45.63,45.54,45.63,223100.0,30.8077,30.8618,30.8009,30.8618,223100.0
2011-03-24 14:10:00,45.63,45.63,45.59,45.6,211400.0,30.8618,30.8618,30.8347,30.8415,211400.0
2011-03-24 14:15:00,45.6,45.64,45.6,45.62,119300.0,30.8415,30.8685,30.8415,30.855,119300.0
2011-03-24 14:20:00,45.63,45.66,45.62,45.63,344300.0,30.8618,30.8821,30.855,30.8618,344300.0
2011-03-24 14:25:00,45.63,45.64,45.62,45.64,91100.0,30.8618,30.8685,30.855,30.8685,91100.0
2011-03-24 14:30:00,45.63,45.71,45.63,45.71,273800.0,30.8618,30.9159,30.8618,30.9159,273800.0
2011-03-24 14:35:00,45.71,45.74,45.65,45.67,345100.0,30.9159,30.9362,30.8753,30.8888,345100.0
2011-03-24 14:40:00,45.67,45.73,45.67,45.69,211300.0,30.8888,30.9294,30.8888,30.9024,211300.0
2011-03-24 14:45:00,45.69,45.75,45.68,45.72,258800.0,30.9024,30.9429,30.8956,30.9227,258800.0
2011-03-24 14:50:00,45.71,45.72,45.66,45.68,158300.0,30.9159,30.9227,30.8821,30.8956,158300.0
2011-03-24 14:55:00,45.68,45.68,45.6,45.61,125600.0,30.8956,30.8956,30.8415,30.8483,125600.0
2011-03-24 15:00:00,45.6,45.61,45.58,45.61,207200.0,30.8415,30.8483,30.828,30.8483,207200.0
2011-03-24 15:05:00,45.61,45.65,45.6,45.65,161500.0,30.8483,30.8753,30.8415,30.8753,161500.0
2011-03-24 15:10:00,45.65,45.66,45.63,45.66,149100.0,30.8753,30.8821,30.8618,30.8821,149100.0
2011-03-24 15:15:00,45.66,45.74,45.65,45.72,255200.0,30.8821,30.9362,30.8753,30.9227,255200.0
2011-03-24 15:20:00,45.71,45.78,45.71,45.78,493300.0,30.9159,30.9632,30.9159,30.9632,493300.0
2011-03-24 15:25:00,45.78,45.84,45.78,45.78,365800.0,30.9632,31.0038,30.9632,30.9632,365800.0
2011-03-24 15:30:00,45.78,45.79,45.71,45.72,160400.0,30.9632,30.97,30.9159,30.9227,160400.0
2011-03-24 15:35:00,45.72,45.73,45.66,45.67,242400.0,30.9227,30.9294,30.8821,30.8888,242400.0
2011-03-24 15:40:00,45.67,45.75,45.67,45.73,215100.0,30.8888,30.9429,30.8888,30.9294,215100.0
2011-03-24 15:45:00,45.73,45.74,45.68,45.73,271800.0,30.9294,30.9362,30.8956,30.9294,271800.0
2011-03-24 15:50:00,45.72,45.73,45.67,45.69,460200.0,30.9227,30.9294,30.8888,30.9024,460200.0
2011-03-24 15:55:00,45.68,45.75,45.63,45.75,1026300.0,30.8956,30.9429,30.8618,30.9429,1026300.0
2011-03-25 09:30:00,45.7,45.88,45.67,45.86,527500.0,30.9091,31.0309,30.8888,31.0173,527500.0
2011-03-25 09:35:00,45.85,45.98,45.75,45.96,618200.0,31.0106,31.0985,30.9429,31.085,618200.0
2011-03-25 09:40:00,45.97,46.04,45.92,46.03,452500.0,31.0917,31.1391,31.0579,31.1323,452500.0
2011-03-25 09:45:00,46.02,46.04,45.93,45.99,712200.0,31.1256,31.1391,31.0647,31.1053,712200.0
2011-03-25 09:50:00,45.99,46.0,45.94,45.94,252200.0,31.1053,31.112,31.0715,31.0715,252200.0
2011-03-25 09:55:00,45.95,45.95,45.87,45.9,252700.0,31.0782,31.0782,31.0241,31.0444,252700.0
2011-03-25 10:00:00,45.9,45.96,45.88,45.91,184400.0,31.0444,31.085,31.0309,31.0512,184400.0
2011-03-25 10:05:00,45.91,45.93,45.83,45.9,249000.0,31.0512,31.0647,30.9971,31.0444,249000.0
2011-03-25 10:10:00,45.9,45.93,45.86,45.87,213500.0,31.0444,31.0647,31.0173,31.0241,213500.0
2011-03-25 10:15:00,45.87,45.89,45.85,45.88,169300.0,31.0241,31.0376,31.0106,31.0309,169300.0
2011-03-25 10:20:00,45.88,45.96,45.88,45.94,199500.0,31.0309,31.085,31.0309,31.0715,199500.0
2011-03-25 10:25:00,45.95,45.98,45.91,45.95,608700.0,31.0782,31.0985,31.0512,31.0782,608700.0
2011-03-25 10:30:00,45.94,45.99,45.93,45.97,426400.0,31.0715,31.1053,31.0647,31.0917,426400.0
2011-03-25 10:35:00,45.97,46.03,45.96,45.99,351800.0,31.0917,31.1323,31.085,31.1053,351800.0
2011-03-25 10:40:00,46.0,46.06,45.98,46.03,239500.0,31.112,31.1526,31.0985,31.1323,239500.0
2011-03-25 10:45:00,46.02,46.23,46.01,46.2,673600.0,31.1256,31.2676,31.1188,31.2473,673600.0
2011-03-25 10:50:00,46.21,46.35,46.19,46.31,584600.0,31.2541,31.3488,31.2405,31.3217,584600.0
2011-03-25 10:55:00,46.32,46.36,46.27,46.35,320200.0,31.3285,31.3555,31.2946,31.3488,320200.0
2011-03-25 11:00:00,46.35,46.38,46.32,46.33,530500.0,31.3488,31.369,31.3285,31.3352,530500.0
2011-03-25 11:05:00,46.32,46.37,46.29,46.32,207900.0,31.3285,31.3623,31.3082,31.3285,207900.0
2011-03-25 11:10:00,46.33,46.35,46.27,46.32,250700.0,31.3352,31.3488,31.2946,31.3285,250700.0
2011-03-25 11:15:00,46.32,46.32,46.26,46.31,235700.0,31.3285,31.3285,31.2879,31.3217,235700.0
2011-03-25 11:20:00,46.31,46.34,46.24,46.25,380100.0,31.3217,31.342,31.2744,31.2811,380100.0
2011-03-25 11:25:00,46.25,46.28,46.21,46.28,309000.0,31.2811,31.3014,31.2541,31.3014,309000.0
2011-03-25 11:30:00,46.28,46.29,46.23,46.24,241900.0,31.3014,31.3082,31.2676,31.2744,241900.0
2011-03-25 11:35:00,46.24,46.26,46.21,46.21,183800.0,31.2744,31.2879,31.2541,31.2541,183800.0
2011-03-25 11:40:00,46.21,46.22,46.12,46.13,276400.0,31.2541,31.2608,31.1932,31.2,276400.0
2011-03-25 11:45:00,46.12,46.25,46.12,46.23,255200.0,31.1932,31.2811,31.1932,31.2676,255200.0
2011-03-25 11:50:00,46.24,46.27,46.21,46.23,212900.0,31.2744,31.2946,31.2541,31.2676,212900.0
2011-03-25 11:55:00,46.23,46.24,46.19,46.21,137900.0,31.2676,31.2744,31.2405,31.2541,137900.0
2011-03-25 12:00:00,46.22,46.24,46.15,46.18,96000.0,31.2608,31.2744,31.2135,31.2338,96000.0
2011-03-25 12:05:00,46.17,46.2,46.16,46.17,64800.0,31.227,31.2473,31.2202,31.227,64800.0
2011-03-25 12:10:00,46.17,46.24,46.17,46.23,85100.0,31.227,31.2744,31.227,31.2676,85100.0
2011-03-25 12:15:00,46.23,46.26,46.2,46.23,100100.0,31.2676,31.2879,31.2473,31.2676,100100.0
2011-03-25 12:20:00,46.22,46.23,46.18,46.2,158700.0,31.2608,31.2676,31.2338,31.2473,158700.0
2011-03-25 12:25:00,46.2,46.24,46.17,46.17,103400.0,31.2473,31.2744,31.227,31.227,103400.0
2011-03-25 12:30:00,46.18,46.19,46.12,46.14,132100.0,31.2338,31.2405,31.1932,31.2067,132100.0
2011-03-25 12:35:00,46.13,46.2,46.1,46.14,112400.0,31.2,31.2473,31.1797,31.2067,112400.0
2011-03-25 12:40:00,46.13,46.17,46.1,46.1,138300.0,31.2,31.227,31.1797,31.1797,138300.0
2011-03-25 12:45:00,46.1,46.15,46.09,46.1,99100.0,31.1797,31.2135,31.1729,31.1797,99100.0
2011-03-25 12:50:00,46.11,46.12,46.07,46.08,142600.0,31.1864,31.1932,31.1594,31.1661,142600.0
2011-03-25 12:55:00,46.08,46.1,46.04,46.08,138700.0,31.1661,31.1797,31.1391,31.1661,138700.0
2011-03-25 13:00:00,46.09,46.09,46.05,46.08,128000.0,31.1729,31.1729,31.1458,31.1661,128000.0
2011-03-25 13:05:00,46.08,46.1,46.02,46.04,146800.0,31.1661,31.1797,31.1256,31.1391,146800.0
2011-03-25 13:10:00,46.03,46.04,45.98,45.99,172400.0,31.1323,31.1391,31.0985,31.1053,172400.0
2011-03-25 13:15:00,46.0,46.02,45.99,46.01,189400.0,31.112,31.1256,31.1053,31.1188,189400.0
2011-03-25 13:20:00,46.01,46.07,46.0,46.05,135700.0,31.1188,31.1594,31.112,31.1458,135700.0
2011-03-25 13:25:00,46.05,46.07,46.0,46.07,130700.0,31.1458,31.1594,31.112,31.1594,130700.0
2011-03-25 13:30:00,46.07,46.09,46.04,46.06,137600.0,31.1594,31.1729,31.1391,31.1526,137600.0
2011-03-25 13:35:00,46.05,46.09,46.05,46.07,80500.0,31.1458,31.1729,31.1458,31.1594,80500.0
2011-03-25 13:40:00,46.08,46.09,46.06,46.07,82300.0,31.1661,31.1729,31.1526,31.1594,82300.0
2011-03-25 13:45:00,46.07,46.13,46.06,46.13,96100.0,31.1594,31.2,31.1526,31.2,96100.0
2011-03-25 13:50:00,46.13,46.16,46.12,46.14,136400.0,31.2,31.2202,31.1932,31.2067,136400.0
2011-03-25 13:55:00,46.13,46.14,46.09,46.13,189000.0,31.2,31.2067,31.1729,31.2,189000.0
2011-03-25 14:00:00,46.13,46.13,46.06,46.06,196700.0,31.2,31.2,31.1526,31.1526,196700.0
2011-03-25 14:05:00,46.07,46.07,46.05,46.06,88500.0,31.1594,31.1594,31.1458,31.1526,88500.0
2011-03-25 14:10:00,46.06,46.1,46.06,46.06,80500.0,31.1526,31.1797,31.1526,31.1526,80500.0
2011-03-25 14:15:00,46.06,46.12,46.05,46.06,77600.0,31.1526,31.1932,31.1458,31.1526,77600.0
2011-03-25 14:20:00,46.05,46.07,46.05,46.06,89200.0,31.1458,31.1594,31.1458,31.1526,89200.0
2011-03-25 14:25:00,46.05,46.06,46.0,46.02,171200.0,31.1458,31.1526,31.112,31.1256,171200.0
2011-03-25 14:30:00,46.01,46.04,45.99,46.01,148700.0,31.1188,31.1391,31.1053,31.1188,148700.0
2011-03-25 14:35:00,46.01,46.03,45.99,46.03,133300.0,31.1188,31.1323,31.1053,31.1323,133300.0
2011-03-25 14:40:00,46.02,46.03,45.98,45.98,144900.0,31.1256,31.1323,31.0985,31.0985,144900.0
2011-03-25 14:45:00,45.98,46.02,45.97,45.99,195500.0,31.0985,31.1256,31.0917,31.1053,195500.0
2011-03-25 14:50:00,45.99,46.03,45.99,46.01,118900.0,31.1053,31.1323,31.1053,31.1188,118900.0
2011-03-25 14:55:00,46.02,46.02,45.98,46.01,128900.0,31.1256,31.1256,31.0985,31.1188,128900.0
2011-03-25 15:00:00,46.01,46.02,45.98,45.98,143400.0,31.1188,31.1256,31.0985,31.0985,143400.0
2011-03-25 15:05:00,45.97,46.0,45.94,45.96,172900.0,31.0917,31.112,31.0715,31.085,172900.0
2011-03-25 15:10:00,45.96,46.05,45.93,46.04,236600.0,31.085,31.1458,31.0647,31.1391,236600.0
2011-03-25 15:15:00,46.03,46.04,45.98,45.98,137300.0,31.1323,31.1391,31.0985,31.0985,137300.0
2011-03-25 15:20:00,45.99,46.0,45.95,45.96,176700.0,31.1053,31.112,31.0782,31.085,176700.0
2011-03-25 15:25:00,45.96,45.96,45.9,45.91,231200.0,31.085,31.085,31.0444,31.0512,231200.0
2011-03-25 15:30:00,45.91,45.95,45.9,45.94,182400.0,31.0512,31.0782,31.0444,31.0715,182400.0
2011-03-25 15:35:00,45.93,45.96,45.93,45.95,134800.0,31.0647,31.085,31.0647,31.0782,134800.0
2011-03-25 15:40:00,45.94,45.98,45.93,45.98,211100.0,31.0715,31.0985,31.0647,31.0985,211100.0
2011-03-25 15:45:00,45.97,45.98,45.89,45.94,408900.0,31.0917,31.0985,31.0376,31.0715,408900.0
2011-03-25 15:50:00,45.94,45.94,45.88,45.89,303900.0,31.0715,31.0715,31.0309,31.0376,303900.0
2011-03-25 15:55:00,45.88,45.89,45.86,45.88,776100.0,31.0309,31.0376,31.0173,31.0309,776100.0
2011-03-28 09:30:00,46.11,46.2,45.95,46.03,607700.0,31.1864,31.2473,31.0782,31.1323,607700.0
2011-03-28 09:35:00,46.03,46.17,46.03,46.13,356700.0,31.1323,31.227,31.1323,31.2,356700.0
2011-03-28 09:40:00,46.14,46.15,46.07,46.08,241200.0,31.2067,31.2135,31.1594,31.1661,241200.0
2011-03-28 09:45:00,46.08,46.2,46.08,46.15,311600.0,31.1661,31.2473,31.1661,31.2135,311600.0
2011-03-28 09:50:00,46.16,46.18,46.13,46.17,134600.0,31.2202,31.2338,31.2,31.227,134600.0
2011-03-28 09:55:00,46.17,46.24,46.16,46.19,196400.0,31.227,31.2744,31.2202,31.2405,196400.0
2011-03-28 10:00:00,46.2,46.24,46.13,46.17,274600.0,31.2473,31.2744,31.2,31.227,274600.0
2011-03-28 10:05:00,46.19,46.2,46.11,46.13,167200.0,31.2405,31.2473,31.1864,31.2,167200.0
2011-03-28 10:10:00,46.14,46.19,46.09,46.19,186100.0,31.2067,31.2405,31.1729,31.2405,186100.0
2011-03-28 10:15:00,46.18,46.25,46.18,46.21,281900.0,31.2338,31.2811,31.2338,31.2541,281900.0
2011-03-28 10:20:00,46.21,46.25,46.2,46.23,160900.0,31.2541,31.2811,31.2473,31.2676,160900.0
2011-03-28 10:25:00,46.23,46.28,46.21,46.26,127700.0,31.2676,31.3014,31.2541,31.2879,127700.0
2011-03-28 10:30:00,46.25,46.3,46.23,46.29,204700.0,31.2811,31.3149,31.2676,31.3082,204700.0
2011-03-28 10:35:00,46.29,46.34,46.28,46.3,237000.0,31.3082,31.342,31.3014,31.3149,237000.0
2011-03-28 10:40:00,46.3,46.34,46.28,46.33,174800.0,31.3149,31.342,31.3014,31.3352,174800.0
2011-03-28 10:45:00,46.34,46.35,46.31,46.31,155600.0,31.342,31.3488,31.3217,31.3217,155600.0
2011-03-28 10:50:00,46.32,46.34,46.28,46.29,252700.0,31.3285,31.342,31.3014,31.3082,252700.0
2011-03-28 10:55:00,46.3,46.32,46.27,46.28,272300.0,31.3149,31.3285,31.2946,31.3014,272300.0
2011-03-28 11:00:00,46.27,46.34,46.24,46.32,295900.0,31.2946,31.342,31.2744,31.3285,295900.0
2011-03-28 11:05:00,46.31,46.32,46.28,46.29,136200.0,31.3217,31.3285,31.3014,31.3082,136200.0
2011-03-28 11:10:00,46.3,46.35,46.27,46.35,175900.0,31.3149,31.3488,31.2946,31.3488,175900.0
2011-03-28 11:15:00,46.34,46.38,46.31,46.36,275500.0,31.342,31.369,31.3217,31.3555,275500.0
2011-03-28 11:20:00,46.36,46.39,46.36,46.39,219100.0,31.3555,31.3758,31.3555,31.3758,219100.0
2011-03-28 11:25:00,46.39,46.39,46.34,46.37,90500.0,31.3758,31.3758,31.342,31.3623,90500.0
2011-03-28 11:30:00,46.37,46.43,46.36,46.43,328400.0,31.3623,31.4029,31.3555,31.4029,328400.0
2011-03-28 11:35:00,46.43,46.5,46.38,46.48,630200.0,31.4029,31.4502,31.369,31.4367,630200.0
2011-03-28 11:40:00,46.48,46.49,46.36,46.36,346200.0,31.4367,31.4434,31.3555,31.3555,346200.0
2011-03-28 11:45:00,46.37,46.37,46.28,46.28,211200.0,31.3623,31.3623,31.3014,31.3014,211200.0
2011-03-28 11:50:00,46.29,46.35,46.28,46.32,203800.0,31.3082,31.3488,31.3014,31.3285,203800.0
2011-03-28 11:55:00,46.31,46.37,46.31,46.37,187100.0,31.3217,31.3623,31.3217,31.3623,187100.0
2011-03-28 12:00:00,46.37,46.41,46.35,46.38,358600.0,31.3623,31.3893,31.3488,31.369,358600.0
2011-03-28 12:05:00,46.38,46.43,46.37,46.39,169200.0,31.369,31.4029,31.3623,31.3758,169200.0
2011-03-28 12:10:00,46.38,46.4,46.37,46.39,153700.0,31.369,31.3826,31.3623,31.3758,153700.0
2011-03-28 12:15:00,46.38,46.39,46.36,46.36,149600.0,31.369,31.3758,31.3555,31.3555,149600.0
2011-03-28 12:20:00,46.36,46.37,46.33,46.37,99100.0,31.3555,31.3623,31.3352,31.3623,99100.0
2011-03-28 12:25:00,46.37,46.39,46.36,46.37,90500.0,31.3623,31.3758,31.3555,31.3623,90500.0
2011-03-28 12:30:00,46.36,46.44,46.36,46.4,157400.0,31.3555,31.4096,31.3555,31.3826,157400.0
2011-03-28 12:35:00,46.4,46.4,46.29,46.29,293100.0,31.3826,31.3826,31.3082,31.3082,293100.0
2011-03-28 12:40:00,46.3,46.32,46.26,46.26,218300.0,31.3149,31.3285,31.2879,31.2879,218300.0
2011-03-28 12:45:00,46.26,46.28,46.23,46.27,183600.0,31.2879,31.3014,31.2676,31.2946,183600.0
2011-03-28 12:50:00,46.27,46.31,46.26,46.3,90000.0,31.2946,31.3217,31.2879,31.3149,90000.0
2011-03-28 12:55:00,46.3,46.32,46.29,46.31,85100.0,31.3149,31.3285,31.3082,31.3217,85100.0
2011-03-28 13:00:00,46.3,46.37,46.3,46.37,104900.0,31.3149,31.3623,31.3149,31.3623,104900.0
2011-03-28 13:05:00,46.37,46.39,46.36,46.37,79600.0,31.3623,31.3758,31.3555,31.3623,79600.0
2011-03-28 13:10:00,46.37,46.42,46.37,46.41,137200.0,31.3623,31.3961,31.3623,31.3893,137200.0
2011-03-28 13:15:00,46.41,46.42,46.37,46.38,267100.0,31.3893,31.3961,31.3623,31.369,267100.0
2011-03-28 13:20:00,46.38,46.41,46.37,46.4,134600.0,31.369,31.3893,31.3623,31.3826,134600.0
2011-03-28 13:25:00,46.4,46.41,46.38,46.39,119000.0,31.3826,31.3893,31.369,31.3758,119000.0
2011-03-28 13:30:00,46.39,46.39,46.35,46.37,116600.0,31.3758,31.3758,31.3488,31.3623,116600.0
2011-03-28 13:35:00,46.37,46.39,46.37,46.38,82700.0,31.3623,31.3758,31.3623,31.369,82700.0
2011-03-28 13:40:00,46.38,46.38,46.36,46.37,74500.0,31.369,31.369,31.3555,31.3623,74500.0
2011-03-28 13:45:00,46.38,46.38,46.31,46.34,142900.0,31.369,31.369,31.3217,31.342,142900.0
2011-03-28 13:50:00,46.35,46.36,46.34,46.34,125800.0,31.3488,31.3555,31.342,31.342,125800.0
2011-03-28 13:55:00,46.34,46.36,46.31,46.32,135700.0,31.342,31.3555,31.3217,31.3285,135700.0
2011-03-28 14:00:00,46.32,46.32,46.25,46.26,207000.0,31.3285,31.3285,31.2811,31.2879,207000.0
2011-03-28 14:05:00,46.26,46.29,46.25,46.27,142300.0,31.2879,31.3082,31.2811,31.2946,142300.0
2011-03-28 14:10:00,46.28,46.28,46.21,46.23,173400.0,31.3014,31.3014,31.2541,31.2676,173400.0
2011-03-28 14:15:00,46.22,46.22,46.14,46.17,343100.0,31.2608,31.2608,31.2067,31.227,343100.0
2011-03-28 14:20:00,46.16,46.24,46.15,46.21,386200.0,31.2202,31.2744,31.2135,31.2541,386200.0
2011-03-28 14:25:00,46.21,46.21,46.17,46.18,115600.0,31.2541,31.2541,31.227,31.2338,115600.0
2011-03-28 14:30:00,46.18,46.24,46.17,46.22,125700.0,31.2338,31.2744,31.227,31.2608,125700.0
2011-03-28 14:35:00,46.23,46.3,46.22,46.3,422700.0,31.2676,31.3149,31.2608,31.3149,422700.0
2011-03-28 14:40:00,46.3,46.31,46.27,46.29,178500.0,31.3149,31.3217,31.2946,31.3082,178500.0
2011-03-28 14:45:00,46.29,46.32,46.25,46.28,140700.0,31.3082,31.3285,31.2811,31.3014,140700.0
2011-03-28 14:50:00,46.28,46.28,46.21,46.21,133700.0,31.3014,31.3014,31.2541,31.2541,133700.0
2011-03-28 14:55:00,46.22,46.22,46.19,46.19,114200.0,31.2608,31.2608,31.2405,31.2405,114200.0
2011-03-28 15:00:00,46.19,46.22,46.17,46.2,234400.0,31.2405,31.2608,31.227,31.2473,234400.0
2011-03-28 15:05:00,46.2,46.21,46.15,46.16,142300.0,31.2473,31.2541,31.2135,31.2202,142300.0
2011-03-28 15:10:00,46.17,46.22,46.16,46.2,101900.0,31.227,31.2608,31.2202,31.2473,101900.0
2011-03-28 15:15:00,46.2,46.21,46.16,46.16,147100.0,31.2473,31.2541,31.2202,31.2202,147100.0
2011-03-28 15:20:00,46.16,46.18,46.14,46.14,164400.0,31.2202,31.2338,31.2067,31.2067,164400.0
2011-03-28 15:25:00,46.14,46.2,46.14,46.16,246900.0,31.2067,31.2473,31.2067,31.2202,246900.0
2011-03-28 15:30:00,46.16,46.17,46.13,46.14,325800.0,31.2202,31.227,31.2,31.2067,325800.0
2011-03-28 15:35:00,46.15,46.15,46.09,46.13,356400.0,31.2135,31.2135,31.1729,31.2,356400.0
2011-03-28 15:40:00,46.12,46.12,46.02,46.05,498300.0,31.1932,31.1932,31.1256,31.1458,498300.0
2011-03-28 15:45:00,46.05,46.05,45.99,46.03,759300.0,31.1458,31.1458,31.1053,31.1323,759300.0
2011-03-28 15:50:00,46.03,46.05,46.0,46.01,466400.0,31.1323,31.1458,31.112,31.1188,466400.0
2011-03-28 15:55:00,46.0,46.02,45.96,45.98,845000.0,31.112,31.1256,31.085,31.0985,845000.0
2011-03-29 09:30:00,45.83,45.94,45.67,45.75,584100.0,30.9971,31.0715,30.8888,30.9429,584100.0
2011-03-29 09:35:00,45.74,45.77,45.54,45.6,465700.0,30.9362,30.9565,30.8009,30.8415,465700.0
2011-03-29 09:40:00,45.6,45.71,45.57,45.66,327300.0,30.8415,30.9159,30.8212,30.8821,327300.0
2011-03-29 09:45:00,45.66,45.66,45.52,45.58,447500.0,30.8821,30.8821,30.7874,30.828,447500.0
2011-03-29 09:50:00,45.59,45.63,45.52,45.63,314100.0,30.8347,30.8618,30.7874,30.8618,314100.0
2011-03-29 09:55:00,45.61,45.66,45.57,45.6,196700.0,30.8483,30.8821,30.8212,30.8415,196700.0
2011-03-29 10:00:00,45.6,45.63,45.53,45.63,340600.0,30.8415,30.8618,30.7941,30.8618,340600.0
2011-03-29 10:05:00,45.63,45.64,45.58,45.59,280800.0,30.8618,30.8685,30.828,30.8347,280800.0
2011-03-29 10:10:00,45.61,45.7,45.58,45.7,386800.0,30.8483,30.9091,30.828,30.9091,386800.0
2011-03-29 10:15:00,45.7,45.76,45.69,45.75,340000.0,30.9091,30.9497,30.9024,30.9429,340000.0
2011-03-29 10:20:00,45.76,45.78,45.67,45.69,213300.0,30.9497,30.9632,30.8888,30.9024,213300.0
2011-03-29 10:25:00,45.69,45.69,45.61,45.63,226000.0,30.9024,30.9024,30.8483,30.8618,226000.0
2011-03-29 10:30:00,45.63,45.64,45.59,45.63,152700.0,30.8618,30.8685,30.8347,30.8618,152700.0
2011-03-29 10:35:00,45.62,45.63,45.58,45.58,135400.0,30.855,30.8618,30.828,30.828,135400.0
2011-03-29 10:40:00,45.58,45.63,45.55,45.63,133400.0,30.828,30.8618,30.8077,30.8618,133400.0
2011-03-29 10:45:00,45.63,45.73,45.62,45.72,204400.0,30.8618,30.9294,30.855,30.9227,204400.0
2011-03-29 10:50:00,45.73,45.75,45.66,45.66,303800.0,30.9294,30.9429,30.8821,30.8821,303800.0
2011-03-29 10:55:00,45.67,45.73,45.66,45.73,98400.0,30.8888,30.9294,30.8821,30.9294,98400.0
2011-03-29 11:00:00,45.73,45.75,45.7,45.73,151900.0,30.9294,30.9429,30.9091,30.9294,151900.0
2011-03-29 11:05:00,45.73,45.74,45.68,45.71,151500.0,30.9294,30.9362,30.8956,30.9159,151500.0
2011-03-29 11:10:00,45.71,45.73,45.69,45.72,235900.0,30.9159,30.9294,30.9024,30.9227,235900.0
2011-03-29 11:15:00,45.72,45.73,45.68,45.72,206300.0,30.9227,30.9294,30.8956,30.9227,206300.0
2011-03-29 11:20:00,45.73,45.77,45.72,45.75,337800.0,30.9294,30.9565,30.9227,30.9429,337800.0
2011-03-29 11:25:00,45.75,45.75,45.72,45.73,227500.0,30.9429,30.9429,30.9227,30.9294,227500.0
2011-03-29 11:30:00,45.73,45.87,45.72,45.83,342000.0,30.9294,31.0241,30.9227,30.9971,342000.0
2011-03-29 11:35:00,45.83,45.93,45.83,45.91,269900.0,30.9971,31.0647,30.9971,31.0512,269900.0
2011-03-29 11:40:00,45.91,45.97,45.9,45.96,245600.0,31.0512,31.0917,31.0444,31.085,245600.0
2011-03-29 11:45:00,45.97,46.01,45.95,45.97,335000.0,31.0917,31.1188,31.0782,31.0917,335000.0
2011-03-29 11:50:00,45.97,46.04,45.96,45.96,201300.0,31.0917,31.1391,31.085,31.085,201300.0
2011-03-29 11:55:00,45.96,45.98,45.95,45.98,170600.0,31.085,31.0985,31.0782,31.0985,170600.0
2011-03-29 12:00:00,45.98,45.98,45.92,45.96,145400.0,31.0985,31.0985,31.0579,31.085,145400.0
2011-03-29 12:05:00,45.95,45.96,45.92,45.93,140500.0,31.0782,31.085,31.0579,31.0647,140500.0
2011-03-29 12:10:00,45.93,45.94,45.91,45.91,194900.0,31.0647,31.0715,31.0512,31.0512,194900.0
2011-03-29 12:15:00,45.91,45.92,45.9,45.91,120000.0,31.0512,31.0579,31.0444,31.0512,120000.0
2011-03-29 12:20:00,45.91,45.97,45.89,45.94,210600.0,31.0512,31.0917,31.0376,31.0715,210600.0
2011-03-29 12:25:00,45.93,45.94,45.91,45.93,139900.0,31.0647,31.0715,31.0512,31.0647,139900.0
2011-03-29 12:30:00,45.93,45.95,45.9,45.94,183900.0,31.0647,31.0782,31.0444,31.0715,183900.0
2011-03-29 12:35:00,45.93,45.98,45.93,45.98,58900.0,31.0647,31.0985,31.0647,31.0985,58900.0
2011-03-29 12:40:00,45.98,45.98,45.94,45.96,100100.0,31.0985,31.0985,31.0715,31.085,100100.0
2011-03-29 12:45:00,45.97,46.0,45.93,45.99,97600.0,31.0917,31.112,31.0647,31.1053,97600.0
2011-03-29 12:50:00,45.99,45.99,45.94,45.97,71200.0,31.1053,31.1053,31.0715,31.0917,71200.0
2011-03-29 12:55:00,45.98,46.0,45.92,45.93,103200.0,31.0985,31.112,31.0579,31.0647,103200.0
2011-03-29 13:00:00,45.93,45.99,45.92,45.94,140900.0,31.0647,31.1053,31.0579,31.0715,140900.0
2011-03-29 13:05:00,45.95,45.96,45.92,45.93,84300.0,31.0782,31.085,31.0579,31.0647,84300.0
2011-03-29 13:10:00,45.93,45.94,45.88,45.89,98800.0,31.0647,31.0715,31.0309,31.0376,98800.0
2011-03-29 13:15:00,45.9,45.92,45.87,45.89,120000.0,31.0444,31.0579,31.0241,31.0376,120000.0
2011-03-29 13:20:00,45.89,45.91,45.89,45.89,108400.0,31.0376,31.0512,31.0376,31.0376,108400.0
2011-03-29 13:25:00,45.9,45.92,45.89,45.89,101700.0,31.0444,31.0579,31.0376,31.0376,101700.0
2011-03-29 13:30:00,45.89,45.92,45.87,45.87,428500.0,31.0376,31.0579,31.0241,31.0241,428500.0
2011-03-29 13:35:00,45.87,45.9,45.86,45.87,100700.0,31.0241,31.0444,31.0173,31.0241,100700.0
2011-03-29 13:40:00,45.88,45.88,45.84,45.87,124900.0,31.0309,31.0309,31.0038,31.0241,124900.0
2011-03-29 13:45:00,45.87,45.88,45.84,45.86,94700.0,31.0241,31.0309,31.0038,31.0173,94700.0
2011-03-29 13:50:00,45.87,45.87,45.8,45.84,171300.0,31.0241,31.0241,30.9768,31.0038,171300.0
2011-03-29 13:55:00,45.83,45.83,45.77,45.8,140400.0,30.9971,30.9971,30.9565,30.9768,140400.0
2011-03-29 14:00:00,45.79,45.9,45.77,45.88,257400.0,30.97,31.0444,30.9565,31.0309,257400.0
2011-03-29 14:05:00,45.88,45.9,45.85,45.89,95600.0,31.0309,31.0444,31.0106,31.0376,95600.0
2011-03-29 14:10:00,45.89,45.89,45.82,45.83,109900.0,31.0376,31.0376,30.9903,30.9971,109900.0
2011-03-29 14:15:00,45.84,45.89,45.84,45.86,89500.0,31.0038,31.0376,31.0038,31.0173,89500.0
2011-03-29 14:20:00,45.86,45.89,45.85,45.86,113100.0,31.0173,31.0376,31.0106,31.0173,113100.0
2011-03-29 14:25:00,45.86,45.87,45.82,45.85,88900.0,31.0173,31.0241,30.9903,31.0106,88900.0
2011-03-29 14:30:00,45.85,45.86,45.83,45.86,88300.0,31.0106,31.0173,30.9971,31.0173,88300.0
2011-03-29 14:35:00,45.86,45.88,45.82,45.83,134200.0,31.0173,31.0309,30.9903,30.9971,134200.0
2011-03-29 14:40:00,45.83,45.88,45.83,45.88,75600.0,30.9971,31.0309,30.9971,31.0309,75600.0
2011-03-29 14:45:00,45.87,45.93,45.85,45.93,242400.0,31.0241,31.0647,31.0106,31.0647,242400.0
2011-03-29 14:50:00,45.93,45.97,45.92,45.94,395700.0,31.0647,31.0917,31.0579,31.0715,395700.0
2011-03-29 14:55:00,45.94,45.96,45.93,45.93,75200.0,31.0715,31.085,31.0647,31.0647,75200.0
2011-03-29 15:00:00,45.94,45.97,45.94,45.97,127700.0,31.0715,31.0917,31.0715,31.0917,127700.0
2011-03-29 15:05:00,45.97,45.97,45.88,45.9,208500.0,31.0917,31.0917,31.0309,31.0444,208500.0
2011-03-29 15:10:00,45.9,45.95,45.88,45.91,254500.0,31.0444,31.0782,31.0309,31.0512,254500.0
2011-03-29 15:15:00,45.91,45.98,45.9,45.95,199800.0,31.0512,31.0985,31.0444,31.0782,199800.0
2011-03-29 15:20:00,45.95,45.96,45.9,45.91,169600.0,31.0782,31.085,31.0444,31.0512,169600.0
2011-03-29 15:25:00,45.9,45.94,45.89,45.94,178700.0,31.0444,31.0715,31.0376,31.0715,178700.0
2011-03-29 15:30:00,45.94,45.96,45.9,45.91,217000.0,31.0715,31.085,31.0444,31.0512,217000.0
2011-03-29 15:35:00,45.91,45.94,45.88,45.9,345000.0,31.0512,31.0715,31.0309,31.0444,345000.0
2011-03-29 15:40:00,45.9,45.92,45.86,45.92,226800.0,31.0444,31.0579,31.0173,31.0579,226800.0
2011-03-29 15:45:00,45.92,45.99,45.91,45.96,467600.0,31.0579,31.1053,31.0512,31.085,467600.0
2011-03-29 15:50:00,45.96,46.01,45.95,45.98,591500.0,31.085,31.1188,31.0782,31.0985,591500.0
2011-03-29 15:55:00,45.98,46.01,45.97,46.01,685200.0,31.0985,31.1188,31.0917,31.1188,685200.0
2011-03-30 09:30:00,46.54,46.54,46.33,46.46,767500.0,31.4773,31.4773,31.3352,31.4232,767500.0
2011-03-30 09:35:00,46.46,46.46,46.27,46.31,355500.0,31.4232,31.4232,31.2946,31.3217,355500.0
2011-03-30 09:40:00,46.31,46.32,46.22,46.28,398200.0,31.3217,31.3285,31.2608,31.3014,398200.0
2011-03-30 09:45:00,46.28,46.39,46.28,46.38,294200.0,31.3014,31.3758,31.3014,31.369,294200.0
2011-03-30 09:50:00,46.37,46.41,46.33,46.38,451900.0,31.3623,31.3893,31.3352,31.369,451900.0
2011-03-30 09:55:00,46.38,46.5,46.36,46.45,434300.0,31.369,31.4502,31.3555,31.4164,434300.0
2011-03-30 10:00:00,46.45,46.47,46.41,46.41,201500.0,31.4164,31.4299,31.3893,31.3893,201500.0
2011-03-30 10:05:00,46.41,46.41,46.35,46.37,174100.0,31.3893,31.3893,31.3488,31.3623,174100.0
2011-03-30 10:10:00,46.37,46.42,46.34,46.39,214200.0,31.3623,31.3961,31.342,31.3758,214200.0
2011-03-30 10:15:00,46.38,46.46,46.38,46.4,407100.0,31.369,31.4232,31.369,31.3826,407100.0
2011-03-30 10:20:00,46.39,46.4,46.35,46.37,210600.0,31.3758,31.3826,31.3488,31.3623,210600.0
2011-03-30 10:25:00,46.36,46.41,46.33,46.36,312200.0,31.3555,31.3893,31.3352,31.3555,312200.0
2011-03-30 10:30:00,46.37,46.48,46.36,46.47,595600.0,31.3623,31.4367,31.3555,31.4299,595600.0
2011-03-30 10:35:00,46.46,46.57,46.45,46.54,575000.0,31.4232,31.4975,31.4164,31.4773,575000.0
2011-03-30 10:40:00,46.54,46.65,46.52,46.64,450100.0,31.4773,31.5517,31.4637,31.5449,450100.0
2011-03-30 10:45:00,46.64,46.74,46.6,46.72,528100.0,31.5449,31.6125,31.5178,31.599,528100.0
2011-03-30 10:50:00,46.72,46.75,46.68,46.74,509000.0,31.599,31.6193,31.5719,31.6125,509000.0
2011-03-30 10:55:00,46.75,46.78,46.69,46.76,735600.0,31.6193,31.6396,31.5787,31.6261,735600.0
2011-03-30 11:00:00,46.76,46.77,46.73,46.76,388300.0,31.6261,31.6328,31.6058,31.6261,388300.0
2011-03-30 11:05:00,46.77,46.77,46.69,46.72,308900.0,31.6328,31.6328,31.5787,31.599,308900.0
2011-03-30 11:10:00,46.72,46.77,46.69,46.74,370200.0,31.599,31.6328,31.5787,31.6125,370200.0
2011-03-30 11:15:00,46.73,46.85,46.73,46.83,495800.0,31.6058,31.6869,31.6058,31.6734,495800.0
2011-03-30 11:20:00,46.83,46.84,46.75,46.75,376000.0,31.6734,31.6802,31.6193,31.6193,376000.0
2011-03-30 11:25:00,46.75,46.77,46.7,46.72,223400.0,31.6193,31.6328,31.5855,31.599,223400.0
2011-03-30 11:30:00,46.72,46.76,46.69,46.7,412200.0,31.599,31.6261,31.5787,31.5855,412200.0
2011-03-30 11:35:00,46.71,46.71,46.66,46.66,359100.0,31.5922,31.5922,31.5584,31.5584,359100.0
2011-03-30 11:40:00,46.67,46.67,46.61,46.65,488200.0,31.5652,31.5652,31.5246,31.5517,488200.0
2011-03-30 11:45:00,46.66,46.68,46.61,46.63,294100.0,31.5584,31.5719,31.5246,31.5381,294100.0
2011-03-30 11:50:00,46.63,46.67,46.61,46.66,190100.0,31.5381,31.5652,31.5246,31.5584,190100.0
2011-03-30 11:55:00,46.65,46.68,46.63,46.67,85100.0,31.5517,31.5719,31.5381,31.5652,85100.0
2011-03-30 12:00:00,46.68,46.7,46.61,46.62,239600.0,31.5719,31.5855,31.5246,31.5314,239600.0
2011-03-30 12:05:00,46.62,46.62,46.5,46.5,531900.0,31.5314,31.5314,31.4502,31.4502,531900.0
2011-03-30 12:10:00,46.5,46.53,46.47,46.51,428500.0,31.4502,31.4705,31.4299,31.457,428500.0
2011-03-30 12:15:00,46.52,46.59,46.51,46.55,267700.0,31.4637,31.5111,31.457,31.484,267700.0
2011-03-30 12:20:00,46.55,46.63,46.53,46.61,245300.0,31.484,31.5381,31.4705,31.5246,245300.0
2011-03-30 12:25:00,46.6,46.61,46.54,46.56,258100.0,31.5178,31.5246,31.4773,31.4908,258100.0
2011-03-30 12:30:00,46.56,46.57,46.53,46.54,147300.0,31.4908,31.4975,31.4705,31.4773,147300.0
2011-03-30 12:35:00,46.54,46.54,46.52,46.53,217700.0,31.4773,31.4773,31.4637,31.4705,217700.0
2011-03-30 12:40:00,46.53,46.54,46.52,46.53,131500.0,31.4705,31.4773,31.4637,31.4705,131500.0
2011-03-30 12:45:00,46.53,46.54,46.52,46.54,126200.0,31.4705,31.4773,31.4637,31.4773,126200.0
2011-03-30 12:50:00,46.54,46.55,46.48,46.49,343400.0,31.4773,31.484,31.4367,31.4434,343400.0
2011-03-30 12:55:00,46.49,46.5,46.44,46.49,407400.0,31.4434,31.4502,31.4096,31.4434,407400.0
2011-03-30 13:00:00,46.49,46.56,46.48,46.56,324300.0,31.4434,31.4908,31.4367,31.4908,324300.0
2011-03-30 13:05:00,46.55,46.61,46.52,46.52,378500.0,31.484,31.5246,31.4637,31.4637,378500.0
2011-03-30 13:10:00,46.53,46.55,46.5,46.54,129900.0,31.4705,31.484,31.4502,31.4773,129900.0
2011-03-30 13:15:00,46.53,46.54,46.48,46.5,162900.0,31.4705,31.4773,31.4367,31.4502,162900.0
2011-03-30 13:20:00,46.5,46.53,46.48,46.53,153500.0,31.4502,31.4705,31.4367,31.4705,153500.0
2011-03-30 13:25:00,46.53,46.53,46.47,46.48,180300.0,31.4705,31.4705,31.4299,31.4367,180300.0
2011-03-30 13:30:00,46.49,46.5,46.47,46.48,148000.0,31.4434,31.4502,31.4299,31.4367,148000.0
2011-03-30 13:35:00,46.48,46.52,46.47,46.52,134300.0,31.4367,31.4637,31.4299,31.4637,134300.0
2011-03-30 13:40:00,46.52,46.54,46.5,46.54,155000.0,31.4637,31.4773,31.4502,31.4773,155000.0
2011-03-30 13:45:00,46.53,46.54,46.45,46.46,182400.0,31.4705,31.4773,31.4164,31.4232,182400.0
2011-03-30 13:50:00,46.45,46.47,46.39,46.44,331100.0,31.4164,31.4299,31.3758,31.4096,331100.0
2011-03-30 13:55:00,46.44,46.46,46.44,46.46,178200.0,31.4096,31.4232,31.4096,31.4232,178200.0
2011-03-30 14:00:00,46.46,46.49,46.45,46.46,187400.0,31.4232,31.4434,31.4164,31.4232,187400.0
2011-03-30 14:05:00,46.45,46.48,46.45,46.47,125400.0,31.4164,31.4367,31.4164,31.4299,125400.0
2011-03-30 14:10:00,46.48,46.49,46.44,46.44,197800.0,31.4367,31.4434,31.4096,31.4096,197800.0
2011-03-30 14:15:00,46.45,46.5,46.43,46.47,210200.0,31.4164,31.4502,31.4029,31.4299,210200.0
2011-03-30 14:20:00,46.48,46.53,46.47,46.5,260800.0,31.4367,31.4705,31.4299,31.4502,260800.0
2011-03-30 14:25:00,46.5,46.52,46.48,46.52,234200.0,31.4502,31.4637,31.4367,31.4637,234200.0
2011-03-30 14:30:00,46.52,46.56,46.5,46.54,275800.0,31.4637,31.4908,31.4502,31.4773,275800.0
2011-03-30 14:35:00,46.53,46.54,46.47,46.49,230800.0,31.4705,31.4773,31.4299,31.4434,230800.0
2011-03-30 14:40:00,46.5,46.53,46.5,46.53,84100.0,31.4502,31.4705,31.4502,31.4705,84100.0
2011-03-30 14:45:00,46.53,46.53,46.48,46.49,139200.0,31.4705,31.4705,31.4367,31.4434,139200.0
2011-03-30 14:50:00,46.49,46.53,46.47,46.51,150200.0,31.4434,31.4705,31.4299,31.457,150200.0
2011-03-30 14:55:00,46.52,46.58,46.51,46.57,180800.0,31.4637,31.5043,31.457,31.4975,180800.0
2011-03-30 15:00:00,46.56,46.6,46.55,46.59,184700.0,31.4908,31.5178,31.484,31.5111,184700.0
2011-03-30 15:05:00,46.59,46.6,46.53,46.53,297700.0,31.5111,31.5178,31.4705,31.4705,297700.0
2011-03-30 15:10:00,46.53,46.57,46.52,46.54,169100.0,31.4705,31.4975,31.4637,31.4773,169100.0
2011-03-30 15:15:00,46.55,46.57,46.51,46.57,239300.0,31.484,31.4975,31.457,31.4975,239300.0
2011-03-30 15:20:00,46.57,46.58,46.52,46.56,203100.0,31.4975,31.5043,31.4637,31.4908,203100.0
2011-03-30 15:25:00,46.56,46.57,46.52,46.53,210300.0,31.4908,31.4975,31.4637,31.4705,210300.0
2011-03-30 15:30:00,46.54,46.57,46.52,46.55,322400.0,31.4773,31.4975,31.4637,31.484,322400.0
2011-03-30 15:35:00,46.55,46.57,46.52,46.54,333800.0,31.484,31.4975,31.4637,31.4773,333800.0
2011-03-30 15:40:00,46.55,46.55,46.51,46.54,437400.0,31.484,31.484,31.457,31.4773,437400.0
2011-03-30 15:45:00,46.54,46.54,46.45,46.46,1040200.0,31.4773,31.4773,31.4164,31.4232,1040200.0
2011-03-30 15:50:00,46.47,46.5,46.39,46.41,990200.0,31.4299,31.4502,31.3758,31.3893,990200.0
2011-03-30 15:55:00,46.42,46.45,46.41,46.43,918900.0,31.3961,31.4164,31.3893,31.4029,918900.0
2011-03-31 09:30:00,46.03,46.15,45.96,46.11,1104500.0,31.1323,31.2135,31.085,31.1864,1104500.0
2011-03-31 09:35:00,46.11,46.18,46.03,46.12,889500.0,31.1864,31.2338,31.1323,31.1932,889500.0
2011-03-31 09:40:00,46.13,46.27,46.12,46.23,387500.0,31.2,31.2946,31.1932,31.2676,387500.0
2011-03-31 09:45:00,46.23,46.3,46.13,46.16,549700.0,31.2676,31.3149,31.2,31.2202,549700.0
2011-03-31 09:50:00,46.16,46.17,46.07,46.07,462000.0,31.2202,31.227,31.1594,31.1594,462000.0
2011-03-31 09:55:00,46.07,46.1,46.06,46.08,363900.0,31.1594,31.1797,31.1526,31.1661,363900.0
2011-03-31 10:00:00,46.08,46.1,46.0,46.01,384300.0,31.1661,31.1797,31.112,31.1188,384300.0
2011-03-31 10:05:00,46.0,46.05,45.99,46.03,301600.0,31.112,31.1458,31.1053,31.1323,301600.0
2011-03-31 10:10:00,46.03,46.14,46.0,46.14,303400.0,31.1323,31.2067,31.112,31.2067,303400.0
2011-03-31 10:15:00,46.14,46.23,46.14,46.23,193200.0,31.2067,31.2676,31.2067,31.2676,193200.0
2011-03-31 10:20:00,46.22,46.27,46.22,46.25,201600.0,31.2608,31.2946,31.2608,31.2811,201600.0
2011-03-31 10:25:00,46.25,46.26,46.18,46.18,312800.0,31.2811,31.2879,31.2338,31.2338,312800.0
2011-03-31 10:30:00,46.18,46.23,46.16,46.16,158200.0,31.2338,31.2676,31.2202,31.2202,158200.0
2011-03-31 10:35:00,46.16,46.19,46.12,46.12,282500.0,31.2202,31.2405,31.1932,31.1932,282500.0
2011-03-31 10:40:00,46.17,46.17,46.04,46.06,246500.0,31.227,31.227,31.1391,31.1526,246500.0
2011-03-31 10:45:00,46.06,46.16,46.05,46.13,190400.0,31.1526,31.2202,31.1458,31.2,190400.0
2011-03-31 10:50:00,46.13,46.15,46.1,46.15,116400.0,31.2,31.2135,31.1797,31.2135,116400.0
2011-03-31 10:55:00,46.15,46.25,46.15,46.24,299500.0,31.2135,31.2811,31.2135,31.2744,299500.0
2011-03-31 11:00:00,46.24,46.26,46.17,46.18,334800.0,31.2744,31.2879,31.227,31.2338,334800.0
2011-03-31 11:05:00,46.18,46.2,46.14,46.19,253100.0,31.2338,31.2473,31.2067,31.2405,253100.0
2011-03-31 11:10:00,46.19,46.26,46.18,46.26,208400.0,31.2405,31.2879,31.2338,31.2879,208400.0
2011-03-31 11:15:00,46.26,46.26,46.22,46.25,148700.0,31.2879,31.2879,31.2608,31.2811,148700.0
2011-03-31 11:20:00,46.25,46.26,46.21,46.23,99500.0,31.2811,31.2879,31.2541,31.2676,99500.0
2011-03-31 11:25:00,46.22,46.23,46.18,46.21,187400.0,31.2608,31.2676,31.2338,31.2541,187400.0
2011-03-31 11:30:00,46.2,46.21,46.17,46.18,170200.0,31.2473,31.2541,31.227,31.2338,170200.0
2011-03-31 11:35:00,46.17,46.17,46.15,46.16,233400.0,31.227,31.227,31.2135,31.2202,233400.0
2011-03-31 11:40:00,46.17,46.18,46.13,46.14,200800.0,31.227,31.2338,31.2,31.2067,200800.0
2011-03-31 11:45:00,46.14,46.18,46.14,46.15,185800.0,31.2067,31.2338,31.2067,31.2135,185800.0
2011-03-31 11:50:00,46.14,46.16,46.13,46.14,170200.0,31.2067,31.2202,31.2,31.2067,170200.0
2011-03-31 11:55:00,46.15,46.15,46.12,46.14,89200.0,31.2135,31.2135,31.1932,31.2067,89200.0
2011-03-31 12:00:00,46.14,46.16,46.12,46.12,166900.0,31.2067,31.2202,31.1932,31.1932,166900.0
2011-03-31 12:05:00,46.12,46.13,46.1,46.11,109400.0,31.1932,31.2,31.1797,31.1864,109400.0
2011-03-31 12:10:00,46.12,46.16,46.12,46.15,149900.0,31.1932,31.2202,31.1932,31.2135,149900.0
2011-03-31 12:15:00,46.15,46.2,46.14,46.19,162400.0,31.2135,31.2473,31.2067,31.2405,162400.0
2011-03-31 12:20:00,46.2,46.24,46.18,46.24,312400.0,31.2473,31.2744,31.2338,31.2744,312400.0
2011-03-31 12:25:00,46.24,46.29,46.23,46.28,106800.0,31.2744,31.3082,31.2676,31.3014,106800.0
2011-03-31 12:30:00,46.28,46.29,46.26,46.27,130700.0,31.3014,31.3082,31.2879,31.2946,130700.0
2011-03-31 12:35:00,46.27,46.28,46.23,46.27,101000.0,31.2946,31.3014,31.2676,31.2946,101000.0
2011-03-31 12:40:00,46.27,46.31,46.24,46.3,326900.0,31.2946,31.3217,31.2744,31.3149,326900.0
2011-03-31 12:45:00,46.3,46.3,46.25,46.27,120500.0,31.3149,31.3149,31.2811,31.2946,120500.0
2011-03-31 12:50:00,46.27,46.34,46.26,46.28,761800.0,31.2946,31.342,31.2879,31.3014,761800.0
2011-03-31 12:55:00,46.29,46.31,46.27,46.3,200300.0,31.3082,31.3217,31.2946,31.3149,200300.0
2011-03-31 13:00:00,46.3,46.31,46.27,46.28,118600.0,31.3149,31.3217,31.2946,31.3014,118600.0
2011-03-31 13:05:00,46.29,46.29,46.25,46.25,108800.0,31.3082,31.3082,31.2811,31.2811,108800.0
2011-03-31 13:10:00,46.26,46.26,46.25,46.26,69200.0,31.2879,31.2879,31.2811,31.2879,69200.0
2011-03-31 13:15:00,46.25,46.26,46.24,46.25,87100.0,31.2811,31.2879,31.2744,31.2811,87100.0
2011-03-31 13:20:00,46.25,46.26,46.23,46.26,132500.0,31.2811,31.2879,31.2676,31.2879,132500.0
2011-03-31 13:25:00,46.25,46.26,46.22,46.23,240300.0,31.2811,31.2879,31.2608,31.2676,240300.0
2011-03-31 13:30:00,46.24,46.26,46.23,46.26,174300.0,31.2744,31.2879,31.2676,31.2879,174300.0
2011-03-31 13:35:00,46.26,46.28,46.25,46.25,113600.0,31.2879,31.3014,31.2811,31.2811,113600.0
2011-03-31 13:40:00,46.25,46.31,46.25,46.29,146900.0,31.2811,31.3217,31.2811,31.3082,146900.0
2011-03-31 13:45:00,46.3,46.31,46.29,46.3,114100.0,31.3149,31.3217,31.3082,31.3149,114100.0
2011-03-31 13:50:00,46.3,46.3,46.28,46.3,205200.0,31.3149,31.3149,31.3014,31.3149,205200.0
2011-03-31 13:55:00,46.3,46.3,46.28,46.3,177800.0,31.3149,31.3149,31.3014,31.3149,177800.0
2011-03-31 14:00:00,46.29,46.31,46.29,46.3,149900.0,31.3082,31.3217,31.3082,31.3149,149900.0
2011-03-31 14:05:00,46.31,46.31,46.29,46.29,179000.0,31.3217,31.3217,31.3082,31.3082,179000.0
2011-03-31 14:10:00,46.3,46.32,46.29,46.3,199200.0,31.3149,31.3285,31.3082,31.3149,199200.0
2011-03-31 14:15:00,46.3,46.34,46.3,46.31,315500.0,31.3149,31.342,31.3149,31.3217,315500.0
2011-03-31 14:20:00,46.31,46.34,46.29,46.3,197700.0,31.3217,31.342,31.3082,31.3149,197700.0
2011-03-31 14:25:00,46.3,46.31,46.26,46.27,125600.0,31.3149,31.3217,31.2879,31.2946,125600.0
2011-03-31 14:30:00,46.27,46.28,46.23,46.26,194900.0,31.2946,31.3014,31.2676,31.2879,194900.0
2011-03-31 14:35:00,46.26,46.28,46.22,46.27,148300.0,31.2879,31.3014,31.2608,31.2946,148300.0
2011-03-31 14:40:00,46.27,46.31,46.27,46.29,135400.0,31.2946,31.3217,31.2946,31.3082,135400.0
2011-03-31 14:45:00,46.29,46.32,46.24,46.24,268900.0,31.3082,31.3285,31.2744,31.2744,268900.0
2011-03-31 14:50:00,46.23,46.26,46.22,46.25,190900.0,31.2676,31.2879,31.2608,31.2811,190900.0
2011-03-31 14:55:00,46.25,46.26,46.21,46.22,144500.0,31.2811,31.2879,31.2541,31.2608,144500.0
2011-03-31 15:00:00,46.23,46.23,46.2,46.21,198900.0,31.2676,31.2676,31.2473,31.2541,198900.0
2011-03-31 15:05:00,46.22,46.24,46.2,46.21,147600.0,31.2608,31.2744,31.2473,31.2541,147600.0
2011-03-31 15:10:00,46.21,46.21,46.16,46.21,161200.0,31.2541,31.2541,31.2202,31.2541,161200.0
2011-03-31 15:15:00,46.21,46.23,46.16,46.16,225600.0,31.2541,31.2676,31.2202,31.2202,225600.0
2011-03-31 15:20:00,46.16,46.18,46.13,46.13,303900.0,31.2202,31.2338,31.2,31.2,303900.0
2011-03-31 15:25:00,46.14,46.2,46.13,46.2,250600.0,31.2067,31.2473,31.2,31.2473,250600.0
2011-03-31 15:30:00,46.2,46.22,46.15,46.15,248700.0,31.2473,31.2608,31.2135,31.2135,248700.0
2011-03-31 15:35:00,46.16,46.16,46.12,46.16,280200.0,31.2202,31.2202,31.1932,31.2202,280200.0
2011-03-31 15:40:00,46.15,46.2,46.15,46.19,346400.0,31.2135,31.2473,31.2135,31.2405,346400.0
2011-03-31 15:45:00,46.19,46.19,46.06,46.09,808900.0,31.2405,31.2405,31.1526,31.1729,808900.0
2011-03-31 15:50:00,46.09,46.19,46.09,46.18,479900.0,31.1729,31.2405,31.1729,31.2338,479900.0
2011-03-31 15:55:00,46.18,46.19,46.09,46.12,1230700.0,31.2338,31.2405,31.1729,31.1932,1230700.0
2011-04-01 09:30:00,46.56,46.59,46.44,46.55,872100.0,31.4908,31.5111,31.4096,31.484,872100.0
2011-04-01 09:35:00,46.55,46.55,46.4,46.45,515000.0,31.484,31.484,31.3826,31.4164,515000.0
2011-04-01 09:40:00,46.46,46.5,46.42,46.48,408900.0,31.4232,31.4502,31.3961,31.4367,408900.0
2011-04-01 09:45:00,46.49,46.49,46.37,46.4,499900.0,31.4434,31.4434,31.3623,31.3826,499900.0
2011-04-01 09:50:00,46.4,46.52,46.39,46.51,474400.0,31.3826,31.4637,31.3758,31.457,474400.0
2011-04-01 09:55:00,46.51,46.51,46.42,46.45,299600.0,31.457,31.457,31.3961,31.4164,299600.0
2011-04-01 10:00:00,46.46,46.6,46.43,46.6,496800.0,31.4232,31.5178,31.4029,31.5178,496800.0
2011-04-01 10:05:00,46.6,46.69,46.59,46.64,403700.0,31.5178,31.5787,31.5111,31.5449,403700.0
2011-04-01 10:10:00,46.64,46.76,46.63,46.75,360300.0,31.5449,31.6261,31.5381,31.6193,360300.0
2011-04-01 10:15:00,46.75,46.79,46.68,46.78,298400.0,31.6193,31.6463,31.5719,31.6396,298400.0
2011-04-01 10:20:00,46.78,46.88,46.76,46.79,608300.0,31.6396,31.7072,31.6261,31.6463,608300.0
2011-04-01 10:25:00,46.79,46.84,46.75,46.77,285300.0,31.6463,31.6802,31.6193,31.6328,285300.0
2011-04-01 10:30:00,46.77,46.82,46.73,46.74,440100.0,31.6328,31.6666,31.6058,31.6125,440100.0
2011-04-01 10:35:00,46.74,46.74,46.67,46.69,314700.0,31.6125,31.6125,31.5652,31.5787,314700.0
2011-04-01 10:40:00,46.7,46.71,46.57,46.57,445900.0,31.5855,31.5922,31.4975,31.4975,445900.0
2011-04-01 10:45:00,46.56,46.71,46.54,46.71,367900.0,31.4908,31.5922,31.4773,31.5922,367900.0
2011-04-01 10:50:00,46.71,46.73,46.66,46.73,157000.0,31.5922,31.6058,31.5584,31.6058,157000.0
2011-04-01 10:55:00,46.73,46.76,46.66,46.68,230600.0,31.6058,31.6261,31.5584,31.5719,230600.0
2011-04-01 11:00:00,46.68,46.73,46.67,46.69,156800.0,31.5719,31.6058,31.5652,31.5787,156800.0
2011-04-01 11:05:00,46.69,46.72,46.65,46.7,214700.0,31.5787,31.599,31.5517,31.5855,214700.0
2011-04-01 11:10:00,46.7,46.75,46.69,46.75,153800.0,31.5855,31.6193,31.5787,31.6193,153800.0
2011-04-01 11:15:00,46.75,46.77,46.74,46.77,233300.0,31.6193,31.6328,31.6125,31.6328,233300.0
2011-04-01 11:20:00,46.77,46.81,46.76,46.79,324000.0,31.6328,31.6599,31.6261,31.6463,324000.0
2011-04-01 11:25:00,46.79,46.82,46.78,46.81,273100.0,31.6463,31.6666,31.6396,31.6599,273100.0
2011-04-01 11:30:00,46.81,46.81,46.75,46.76,267300.0,31.6599,31.6599,31.6193,31.6261,267300.0
2011-04-01 11:35:00,46.76,46.77,46.74,46.74,229700.0,31.6261,31.6328,31.6125,31.6125,229700.0
2011-04-01 11:40:00,46.75,46.75,46.69,46.7,185700.0,31.6193,31.6193,31.5787,31.5855,185700.0
2011-04-01 11:45:00,46.69,46.7,46.64,46.64,207400.0,31.5787,31.5855,31.5449,31.5449,207400.0
2011-04-01 11:50:00,46.64,46.66,46.64,46.64,161700.0,31.5449,31.5584,31.5449,31.5449,161700.0
2011-04-01 11:55:00,46.64,46.66,46.64,46.66,218300.0,31.5449,31.5584,31.5449,31.5584,218300.0
2011-04-01 12:00:00,46.66,46.66,46.63,46.64,208900.0,31.5584,31.5584,31.5381,31.5449,208900.0
2011-04-01 12:05:00,46.64,46.65,46.63,46.65,151300.0,31.5449,31.5517,31.5381,31.5517,151300.0
2011-04-01 12:10:00,46.64,46.66,46.61,46.63,175700.0,31.5449,31.5584,31.5246,31.5381,175700.0
2011-04-01 12:15:00,46.63,46.63,46.6,46.61,116300.0,31.5381,31.5381,31.5178,31.5246,116300.0
2011-04-01 12:20:00,46.6,46.62,46.6,46.61,158500.0,31.5178,31.5314,31.5178,31.5246,158500.0
2011-04-01 12:25:00,46.61,46.62,46.6,46.6,94000.0,31.5246,31.5314,31.5178,31.5178,94000.0
2011-04-01 12:30:00,46.6,46.64,46.6,46.62,73300.0,31.5178,31.5449,31.5178,31.5314,73300.0
2011-04-01 12:35:00,46.62,46.65,46.61,46.61,88300.0,31.5314,31.5517,31.5246,31.5246,88300.0
2011-04-01 12:40:00,46.61,46.63,46.61,46.63,65700.0,31.5246,31.5381,31.5246,31.5381,65700.0
2011-04-01 12:45:00,46.62,46.63,46.6,46.6,199000.0,31.5314,31.5381,31.5178,31.5178,199000.0
2011-04-01 12:50:00,46.6,46.62,46.57,46.59,187800.0,31.5178,31.5314,31.4975,31.5111,187800.0
2011-04-01 12:55:00,46.59,46.61,46.55,46.57,215400.0,31.5111,31.5246,31.484,31.4975,215400.0
2011-04-01 13:00:00,46.57,46.58,46.53,46.53,142000.0,31.4975,31.5043,31.4705,31.4705,142000.0
2011-04-01 13:05:00,46.53,46.55,46.5,46.52,193500.0,31.4705,31.484,31.4502,31.4637,193500.0
2011-04-01 13:10:00,46.53,46.54,46.47,46.49,307600.0,31.4705,31.4773,31.4299,31.4434,307600.0
2011-04-01 13:15:00,46.49,46.5,46.46,46.48,150300.0,31.4434,31.4502,31.4232,31.4367,150300.0
2011-04-01 13:20:00,46.48,46.5,46.47,46.48,106900.0,31.4367,31.4502,31.4299,31.4367,106900.0
2011-04-01 13:25:00,46.48,46.5,46.46,46.46,273300.0,31.4367,31.4502,31.4232,31.4232,273300.0
2011-04-01 13:30:00,46.47,46.5,46.46,46.5,195100.0,31.4299,31.4502,31.4232,31.4502,195100.0
2011-04-01 13:35:00,46.5,46.5,46.44,46.44,224600.0,31.4502,31.4502,31.4096,31.4096,224600.0
2011-04-01 13:40:00,46.45,46.51,46.44,46.49,175500.0,31.4164,31.457,31.4096,31.4434,175500.0
2011-04-01 13:45:00,46.49,46.5,46.45,46.46,145400.0,31.4434,31.4502,31.4164,31.4232,145400.0
2011-04-01 13:50:00,46.45,46.48,46.42,46.47,143900.0,31.4164,31.4367,31.3961,31.4299,143900.0
2011-04-01 13:55:00,46.47,46.51,46.46,46.51,74000.0,31.4299,31.457,31.4232,31.457,74000.0
2011-04-01 14:00:00,46.51,46.52,46.5,46.51,84300.0,31.457,31.4637,31.4502,31.457,84300.0
2011-04-01 14:05:00,46.51,46.55,46.51,46.55,152500.0,31.457,31.484,31.457,31.484,152500.0
2011-04-01 14:10:00,46.55,46.58,46.55,46.55,159700.0,31.484,31.5043,31.484,31.484,159700.0
2011-04-01 14:15:00,46.56,46.57,46.52,46.52,100800.0,31.4908,31.4975,31.4637,31.4637,100800.0
2011-04-01 14:20:00,46.52,46.54,46.52,46.52,122300.0,31.4637,31.4773,31.4637,31.4637,122300.0
2011-04-01 14:25:00,46.52,46.55,46.5,46.55,198800.0,31.4637,31.484,31.4502,31.484,198800.0
2011-04-01 14:30:00,46.55,46.56,46.54,46.55,93300.0,31.484,31.4908,31.4773,31.484,93300.0
2011-04-01 14:35:00,46.55,46.57,46.54,46.57,167800.0,31.484,31.4975,31.4773,31.4975,167800.0
2011-04-01 14:40:00,46.57,46.57,46.51,46.53,216300.0,31.4975,31.4975,31.457,31.4705,216300.0
2011-04-01 14:45:00,46.53,46.54,46.43,46.44,379700.0,31.4705,31.4773,31.4029,31.4096,379700.0
2011-04-01 14:50:00,46.44,46.5,46.44,46.44,175500.0,31.4096,31.4502,31.4096,31.4096,175500.0
2011-04-01 14:55:00,46.45,46.45,46.37,46.42,315600.0,31.4164,31.4164,31.3623,31.3961,315600.0
2011-04-01 15:00:00,46.43,46.43,46.31,46.34,340200.0,31.4029,31.4029,31.3217,31.342,340200.0
2011-04-01 15:05:00,46.34,46.34,46.31,46.32,328400.0,31.342,31.342,31.3217,31.3285,328400.0
2011-04-01 15:10:00,46.32,46.32,46.23,46.24,324800.0,31.3285,31.3285,31.2676,31.2744,324800.0
2011-04-01 15:15:00,46.25,46.25,46.18,46.21,713600.0,31.2811,31.2811,31.2338,31.2541,713600.0
2011-04-01 15:20:00,46.22,46.26,46.19,46.22,370300.0,31.2608,31.2879,31.2405,31.2608,370300.0
2011-04-01 15:25:00,46.23,46.3,46.23,46.25,232300.0,31.2676,31.3149,31.2676,31.2811,232300.0
2011-04-01 15:30:00,46.26,46.34,46.25,46.3,209400.0,31.2879,31.342,31.2811,31.3149,209400.0
2011-04-01 15:35:00,46.31,46.31,46.25,46.3,192400.0,31.3217,31.3217,31.2811,31.3149,192400.0
2011-04-01 15:40:00,46.31,46.35,46.29,46.35,293900.0,31.3217,31.3488,31.3082,31.3488,293900.0
2011-04-01 15:45:00,46.35,46.37,46.28,46.3,389200.0,31.3488,31.3623,31.3014,31.3149,389200.0
2011-04-01 15:50:00,46.31,46.32,46.29,46.3,400200.0,31.3217,31.3285,31.3082,31.3149,400200.0
2011-04-01 15:55:00,46.3,46.38,46.27,46.36,1098100.0,31.3149,31.369,31.2946,31.3555,1098100.0
2011-04-04 09:30:00,46.12,46.3,46.05,46.1,834000.0,31.3615,31.4839,31.3139,31.3479,834000.0
2011-04-04 09:35:00,46.1,46.39,46.09,46.38,533700.0,31.3479,31.5451,31.3411,31.5383,533700.0
2011-04-04 09:40:00,46.38,46.49,46.37,46.39,423800.0,31.5383,31.6131,31.5315,31.5451,423800.0
2011-04-04 09:45:00,46.39,46.52,46.39,46.44,297600.0,31.5451,31.6335,31.5451,31.5791,297600.0
2011-04-04 09:50:00,46.44,46.45,46.35,46.37,441000.0,31.5791,31.5859,31.5179,31.5315,441000.0
2011-04-04 09:55:00,46.37,46.38,46.3,46.35,236900.0,31.5315,31.5383,31.4839,31.5179,236900.0
2011-04-04 10:00:00,46.36,46.41,46.31,46.31,240200.0,31.5247,31.5587,31.4907,31.4907,240200.0
2011-04-04 10:05:00,46.31,46.37,46.28,46.34,402400.0,31.4907,31.5315,31.4703,31.5111,402400.0
2011-04-04 10:10:00,46.34,46.37,46.32,46.32,227600.0,31.5111,31.5315,31.4975,31.4975,227600.0
2011-04-04 10:15:00,46.32,46.33,46.27,46.33,158800.0,31.4975,31.5043,31.4635,31.5043,158800.0
2011-04-04 10:20:00,46.33,46.38,46.31,46.37,178900.0,31.5043,31.5383,31.4907,31.5315,178900.0
2011-04-04 10:25:00,46.37,46.38,46.32,46.33,110400.0,31.5315,31.5383,31.4975,31.5043,110400.0
2011-04-04 10:30:00,46.33,46.36,46.29,46.32,157300.0,31.5043,31.5247,31.4771,31.4975,157300.0
2011-04-04 10:35:00,46.32,46.37,46.32,46.36,147100.0,31.4975,31.5315,31.4975,31.5247,147100.0
2011-04-04 10:40:00,46.36,46.38,46.35,46.37,133400.0,31.5247,31.5383,31.5179,31.5315,133400.0
2011-04-04 10:45:00,46.37,46.38,46.34,46.37,181300.0,31.5315,31.5383,31.5111,31.5315,181300.0
2011-04-04 10:50:00,46.36,46.37,46.31,46.33,109500.0,31.5247,31.5315,31.4907,31.5043,109500.0
2011-04-04 10:55:00,46.33,46.33,46.27,46.31,140400.0,31.5043,31.5043,31.4635,31.4907,140400.0
2011-04-04 11:00:00,46.32,46.36,46.32,46.36,128700.0,31.4975,31.5247,31.4975,31.5247,128700.0
2011-04-04 11:05:00,46.35,46.36,46.3,46.33,158600.0,31.5179,31.5247,31.4839,31.5043,158600.0
2011-04-04 11:10:00,46.33,46.35,46.29,46.33,104300.0,31.5043,31.5179,31.4771,31.5043,104300.0
2011-04-04 11:15:00,46.33,46.35,46.32,46.32,76100.0,31.5043,31.5179,31.4975,31.4975,76100.0
2011-04-04 11:20:00,46.32,46.33,46.29,46.29,61400.0,31.4975,31.5043,31.4771,31.4771,61400.0
2011-04-04 11:25:00,46.29,46.36,46.29,46.36,154100.0,31.4771,31.5247,31.4771,31.5247,154100.0
2011-04-04 11:30:00,46.35,46.38,46.35,46.37,219300.0,31.5179,31.5383,31.5179,31.5315,219300.0
2011-04-04 11:35:00,46.38,46.4,46.34,46.34,202600.0,31.5383,31.5519,31.5111,31.5111,202600.0
2011-04-04 11:40:00,46.34,46.36,46.32,46.34,110300.0,31.5111,31.5247,31.4975,31.5111,110300.0
2011-04-04 11:45:00,46.34,46.36,46.33,46.36,79100.0,31.5111,31.5247,31.5043,31.5247,79100.0
2011-04-04 11:50:00,46.35,46.36,46.31,46.31,110800.0,31.5179,31.5247,31.4907,31.4907,110800.0
2011-04-04 11:55:00,46.32,46.35,46.31,46.32,108100.0,31.4975,31.5179,31.4907,31.4975,108100.0
2011-04-04 12:00:00,46.33,46.35,46.31,46.35,129300.0,31.5043,31.5179,31.4907,31.5179,129300.0
2011-04-04 12:05:00,46.35,46.36,46.32,46.33,142600.0,31.5179,31.5247,31.4975,31.5043,142600.0
2011-04-04 12:10:00,46.32,46.34,46.32,46.33,79100.0,31.4975,31.5111,31.4975,31.5043,79100.0
2011-04-04 12:15:00,46.33,46.34,46.31,46.32,108000.0,31.5043,31.5111,31.4907,31.4975,108000.0
2011-04-04 12:20:00,46.33,46.35,46.32,46.33,109300.0,31.5043,31.5179,31.4975,31.5043,109300.0
2011-04-04 12:25:00,46.34,46.34,46.3,46.3,88100.0,31.5111,31.5111,31.4839,31.4839,88100.0
2011-04-04 12:30:00,46.31,46.32,46.3,46.32,94500.0,31.4907,31.4975,31.4839,31.4975,94500.0
2011-04-04 12:35:00,46.32,46.32,46.28,46.32,165600.0,31.4975,31.4975,31.4703,31.4975,165600.0
2011-04-04 12:40:00,46.31,46.32,46.29,46.3,66400.0,31.4907,31.4975,31.4771,31.4839,66400.0
2011-04-04 12:45:00,46.3,46.31,46.25,46.29,133400.0,31.4839,31.4907,31.4499,31.4771,133400.0
2011-04-04 12:50:00,46.28,46.29,46.22,46.23,113100.0,31.4703,31.4771,31.4295,31.4363,113100.0
2011-04-04 12:55:00,46.23,46.26,46.2,46.2,217600.0,31.4363,31.4567,31.4159,31.4159,217600.0
2011-04-04 13:00:00,46.23,46.23,46.2,46.21,114000.0,31.4363,31.4363,31.4159,31.4227,114000.0
2011-04-04 13:05:00,46.21,46.22,46.17,46.2,142800.0,31.4227,31.4295,31.3955,31.4159,142800.0
2011-04-04 13:10:00,46.2,46.22,46.18,46.21,80800.0,31.4159,31.4295,31.4023,31.4227,80800.0
2011-04-04 13:15:00,46.22,46.28,46.21,46.27,193200.0,31.4295,31.4703,31.4227,31.4635,193200.0
2011-04-04 13:20:00,46.27,46.3,46.26,46.29,174500.0,31.4635,31.4839,31.4567,31.4771,174500.0
2011-04-04 13:25:00,46.29,46.3,46.26,46.3,65400.0,31.4771,31.4839,31.4567,31.4839,65400.0
2011-04-04 13:30:00,46.29,46.29,46.22,46.23,186500.0,31.4771,31.4771,31.4295,31.4363,186500.0
2011-04-04 13:35:00,46.22,46.26,46.22,46.23,86500.0,31.4295,31.4567,31.4295,31.4363,86500.0
2011-04-04 13:40:00,46.22,46.24,46.18,46.23,120000.0,31.4295,31.4431,31.4023,31.4363,120000.0
2011-04-04 13:45:00,46.23,46.25,46.2,46.2,128800.0,31.4363,31.4499,31.4159,31.4159,128800.0
2011-04-04 13:50:00,46.21,46.21,46.13,46.16,161500.0,31.4227,31.4227,31.3683,31.3887,161500.0
2011-04-04 13:55:00,46.16,46.23,46.15,46.21,117000.0,31.3887,31.4363,31.3819,31.4227,117000.0
2011-04-04 14:00:00,46.22,46.22,46.17,46.19,110700.0,31.4295,31.4295,31.3955,31.4091,110700.0
2011-04-04 14:05:00,46.19,46.22,46.17,46.2,147400.0,31.4091,31.4295,31.3955,31.4159,147400.0
2011-04-04 14:10:00,46.21,46.21,46.16,46.18,66700.0,31.4227,31.4227,31.3887,31.4023,66700.0
2011-04-04 14:15:00,46.17,46.2,46.17,46.18,54500.0,31.3955,31.4159,31.3955,31.4023,54500.0
2011-04-04 14:20:00,46.19,46.23,46.19,46.21,104400.0,31.4091,31.4363,31.4091,31.4227,104400.0
2011-04-04 14:25:00,46.21,46.27,46.21,46.24,143800.0,31.4227,31.4635,31.4227,31.4431,143800.0
2011-04-04 14:30:00,46.24,46.28,46.23,46.26,115700.0,31.4431,31.4703,31.4363,31.4567,115700.0
2011-04-04 14:35:00,46.26,46.28,46.25,46.27,60000.0,31.4567,31.4703,31.4499,31.4635,60000.0
2011-04-04 14:40:00,46.28,46.28,46.25,46.28,119500.0,31.4703,31.4703,31.4499,31.4703,119500.0
2011-04-04 14:45:00,46.28,46.28,46.26,46.27,67800.0,31.4703,31.4703,31.4567,31.4635,67800.0
2011-04-04 14:50:00,46.27,46.29,46.26,46.28,129900.0,31.4635,31.4771,31.4567,31.4703,129900.0
2011-04-04 14:55:00,46.28,46.31,46.26,46.27,180500.0,31.4703,31.4907,31.4567,31.4635,180500.0
2011-04-04 15:00:00,46.27,46.28,46.24,46.27,239700.0,31.4635,31.4703,31.4431,31.4635,239700.0
2011-04-04 15:05:00,46.26,46.27,46.22,46.25,147800.0,31.4567,31.4635,31.4295,31.4499,147800.0
2011-04-04 15:10:00,46.25,46.28,46.25,46.26,156300.0,31.4499,31.4703,31.4499,31.4567,156300.0
2011-04-04 15:15:00,46.25,46.28,46.25,46.25,156600.0,31.4499,31.4703,31.4499,31.4499,156600.0
2011-04-04 15:20:00,46.25,46.31,46.25,46.28,313000.0,31.4499,31.4907,31.4499,31.4703,313000.0
2011-04-04 15:25:00,46.27,46.31,46.25,46.29,303700.0,31.4635,31.4907,31.4499,31.4771,303700.0
2011-04-04 15:30:00,46.29,46.32,46.25,46.26,170400.0,31.4771,31.4975,31.4499,31.4567,170400.0
2011-04-04 15:35:00,46.26,46.3,46.25,46.28,182800.0,31.4567,31.4839,31.4499,31.4703,182800.0
2011-04-04 15:40:00,46.29,46.31,46.27,46.29,237200.0,31.4771,31.4907,31.4635,31.4771,237200.0
2011-04-04 15:45:00,46.29,46.3,46.24,46.25,299900.0,31.4771,31.4839,31.4431,31.4499,299900.0
2011-04-04 15:50:00,46.26,46.27,46.21,46.23,375500.0,31.4567,31.4635,31.4227,31.4363,375500.0
2011-04-04 15:55:00,46.22,46.33,46.22,46.32,707400.0,31.4295,31.5043,31.4295,31.4975,707400.0
2011-04-05 09:30:00,46.15,46.24,46.13,46.14,427300.0,31.3819,31.4431,31.3683,31.3751,427300.0
2011-04-05 09:35:00,46.14,46.19,46.05,46.06,342600.0,31.3751,31.4091,31.3139,31.3207,342600.0
2011-04-05 09:40:00,46.06,46.12,46.06,46.1,483700.0,31.3207,31.3615,31.3207,31.3479,483700.0
2011-04-05 09:45:00,46.1,46.25,46.1,46.2,246800.0,31.3479,31.4499,31.3479,31.4159,246800.0
2011-04-05 09:50:00,46.2,46.35,46.2,46.32,496400.0,31.4159,31.5179,31.4159,31.4975,496400.0
2011-04-05 09:55:00,46.32,46.44,46.31,46.41,559100.0,31.4975,31.5791,31.4907,31.5587,559100.0
2011-04-05 10:00:00,46.41,46.45,46.32,46.43,957900.0,31.5587,31.5859,31.4975,31.5723,957900.0
2011-04-05 10:05:00,46.42,46.43,46.36,46.39,507900.0,31.5655,31.5723,31.5247,31.5451,507900.0
2011-04-05 10:10:00,46.39,46.39,46.32,46.32,333900.0,31.5451,31.5451,31.4975,31.4975,333900.0
2011-04-05 10:15:00,46.33,46.35,46.31,46.32,319700.0,31.5043,31.5179,31.4907,31.4975,319700.0
2011-04-05 10:20:00,46.33,46.37,46.31,46.32,344500.0,31.5043,31.5315,31.4907,31.4975,344500.0
2011-04-05 10:25:00,46.33,46.35,46.28,46.3,305400.0,31.5043,31.5179,31.4703,31.4839,305400.0
2011-04-05 10:30:00,46.3,46.35,46.29,46.34,201800.0,31.4839,31.5179,31.4771,31.5111,201800.0
2011-04-05 10:35:00,46.35,46.37,46.33,46.35,209300.0,31.5179,31.5315,31.5043,31.5179,209300.0
2011-04-05 10:40:00,46.35,46.4,46.35,46.39,125800.0,31.5179,31.5519,31.5179,31.5451,125800.0
2011-04-05 10:45:00,46.39,46.4,46.34,46.35,169000.0,31.5451,31.5519,31.5111,31.5179,169000.0
2011-04-05 10:50:00,46.34,46.35,46.29,46.3,127500.0,31.5111,31.5179,31.4771,31.4839,127500.0
2011-04-05 10:55:00,46.3,46.38,46.29,46.38,194100.0,31.4839,31.5383,31.4771,31.5383,194100.0
2011-04-05 11:00:00,46.37,46.42,46.37,46.4,186300.0,31.5315,31.5655,31.5315,31.5519,186300.0
2011-04-05 11:05:00,46.41,46.43,46.33,46.38,303000.0,31.5587,31.5723,31.5043,31.5383,303000.0
2011-04-05 11:10:00,46.39,46.45,46.36,46.45,121900.0,31.5451,31.5859,31.5247,31.5859,121900.0
2011-04-05 11:15:00,46.44,46.48,46.42,46.45,166300.0,31.5791,31.6063,31.5655,31.5859,166300.0
2011-04-05 11:20:00,46.45,46.47,46.4,46.44,135700.0,31.5859,31.5995,31.5519,31.5791,135700.0
2011-04-05 11:25:00,46.44,46.45,46.38,46.4,131100.0,31.5791,31.5859,31.5383,31.5519,131100.0
2011-04-05 11:30:00,46.41,46.44,46.37,46.38,180200.0,31.5587,31.5791,31.5315,31.5383,180200.0
2011-04-05 11:35:00,46.39,46.48,46.39,46.42,235100.0,31.5451,31.6063,31.5451,31.5655,235100.0
2011-04-05 11:40:00,46.42,46.49,46.42,46.49,157600.0,31.5655,31.6131,31.5655,31.6131,157600.0
2011-04-05 11:45:00,46.48,46.5,46.46,46.49,155600.0,31.6063,31.6199,31.5927,31.6131,155600.0
2011-04-05 11:50:00,46.48,46.5,46.46,46.48,104500.0,31.6063,31.6199,31.5927,31.6063,104500.0
2011-04-05 11:55:00,46.49,46.56,46.47,46.54,219500.0,31.6131,31.6607,31.5995,31.6471,219500.0
2011-04-05 12:00:00,46.54,46.54,46.47,46.5,205000.0,31.6471,31.6471,31.5995,31.6199,205000.0
2011-04-05 12:05:00,46.51,46.55,46.51,46.52,246000.0,31.6267,31.6539,31.6267,31.6335,246000.0
2011-04-05 12:10:00,46.53,46.62,46.52,46.61,320200.0,31.6403,31.7015,31.6335,31.6947,320200.0
2011-04-05 12:15:00,46.6,46.66,46.6,46.65,203100.0,31.6879,31.7287,31.6879,31.7219,203100.0
2011-04-05 12:20:00,46.66,46.7,46.65,46.66,261100.0,31.7287,31.7559,31.7219,31.7287,261100.0
2011-04-05 12:25:00,46.66,46.7,46.65,46.7,151600.0,31.7287,31.7559,31.7219,31.7559,151600.0
2011-04-05 12:30:00,46.7,46.77,46.7,46.76,349700.0,31.7559,31.8035,31.7559,31.7967,349700.0
2011-04-05 12:35:00,46.75,46.76,46.65,46.65,249500.0,31.7899,31.7967,31.7219,31.7219,249500.0
2011-04-05 12:40:00,46.65,46.67,46.6,46.62,156400.0,31.7219,31.7355,31.6879,31.7015,156400.0
2011-04-05 12:45:00,46.62,46.67,46.58,46.62,277100.0,31.7015,31.7355,31.6743,31.7015,277100.0
2011-04-05 12:50:00,46.62,46.64,46.59,46.61,112000.0,31.7015,31.7151,31.6811,31.6947,112000.0
2011-04-05 12:55:00,46.61,46.64,46.6,46.63,85100.0,31.6947,31.7151,31.6879,31.7083,85100.0
2011-04-05 13:00:00,46.63,46.64,46.59,46.62,109000.0,31.7083,31.7151,31.6811,31.7015,109000.0
2011-04-05 13:05:00,46.62,46.64,46.61,46.63,105500.0,31.7015,31.7151,31.6947,31.7083,105500.0
2011-04-05 13:10:00,46.63,46.67,46.62,46.63,157400.0,31.7083,31.7355,31.7015,31.7083,157400.0
2011-04-05 13:15:00,46.64,46.68,46.64,46.67,115500.0,31.7151,31.7423,31.7151,31.7355,115500.0
2011-04-05 13:20:00,46.67,46.68,46.65,46.68,85900.0,31.7355,31.7423,31.7219,31.7423,85900.0
2011-04-05 13:25:00,46.68,46.68,46.61,46.64,168400.0,31.7423,31.7423,31.6947,31.7151,168400.0
2011-04-05 13:30:00,46.64,46.66,46.6,46.61,110100.0,31.7151,31.7287,31.6879,31.6947,110100.0
2011-04-05 13:35:00,46.6,46.66,46.6,46.65,85000.0,31.6879,31.7287,31.6879,31.7219,85000.0
2011-04-05 13:40:00,46.65,46.66,46.62,46.65,100200.0,31.7219,31.7287,31.7015,31.7219,100200.0
2011-04-05 13:45:00,46.65,46.68,46.62,46.63,232900.0,31.7219,31.7423,31.7015,31.7083,232900.0
2011-04-05 13:50:00,46.62,46.68,46.62,46.65,80600.0,31.7015,31.7423,31.7015,31.7219,80600.0
2011-04-05 13:55:00,46.66,46.68,46.59,46.6,184900.0,31.7287,31.7423,31.6811,31.6879,184900.0
2011-04-05 14:00:00,46.59,46.67,46.58,46.58,256600.0,31.6811,31.7355,31.6743,31.6743,256600.0
2011-04-05 14:05:00,46.59,46.62,46.54,46.54,283800.0,31.6811,31.7015,31.6471,31.6471,283800.0
2011-04-05 14:10:00,46.55,46.6,46.53,46.57,119000.0,31.6539,31.6879,31.6403,31.6675,119000.0
2011-04-05 14:15:00,46.58,46.6,46.56,46.6,102500.0,31.6743,31.6879,31.6607,31.6879,102500.0
2011-04-05 14:20:00,46.6,46.67,46.59,46.65,176800.0,31.6879,31.7355,31.6811,31.7219,176800.0
2011-04-05 14:25:00,46.65,46.65,46.61,46.61,83600.0,31.7219,31.7219,31.6947,31.6947,83600.0
2011-04-05 14:30:00,46.62,46.65,46.59,46.63,126700.0,31.7015,31.7219,31.6811,31.7083,126700.0
2011-04-05 14:35:00,46.62,46.65,46.61,46.64,154100.0,31.7015,31.7219,31.6947,31.7151,154100.0
2011-04-05 14:40:00,46.63,46.64,46.57,46.57,156600.0,31.7083,31.7151,31.6675,31.6675,156600.0
2011-04-05 14:45:00,46.57,46.63,46.56,46.62,157300.0,31.6675,31.7083,31.6607,31.7015,157300.0
2011-04-05 14:50:00,46.62,46.64,46.59,46.61,159200.0,31.7015,31.7151,31.6811,31.6947,159200.0
2011-04-05 14:55:00,46.61,46.64,46.59,46.64,206700.0,31.6947,31.7151,31.6811,31.7151,206700.0
2011-04-05 15:00:00,46.63,46.65,46.61,46.61,170500.0,31.7083,31.7219,31.6947,31.6947,170500.0
2011-04-05 15:05:00,46.61,46.65,46.57,46.57,214600.0,31.6947,31.7219,31.6675,31.6675,214600.0
2011-04-05 15:10:00,46.58,46.6,46.55,46.56,241500.0,31.6743,31.6879,31.6539,31.6607,241500.0
2011-04-05 15:15:00,46.55,46.6,46.55,46.59,125000.0,31.6539,31.6879,31.6539,31.6811,125000.0
2011-04-05 15:20:00,46.6,46.65,46.59,46.63,177000.0,31.6879,31.7219,31.6811,31.7083,177000.0
2011-04-05 15:25:00,46.63,46.67,46.63,46.64,276700.0,31.7083,31.7355,31.7083,31.7151,276700.0
2011-04-05 15:30:00,46.64,46.65,46.57,46.58,336200.0,31.7151,31.7219,31.6675,31.6743,336200.0
2011-04-05 15:35:00,46.58,46.62,46.57,46.6,203700.0,31.6743,31.7015,31.6675,31.6879,203700.0
2011-04-05 15:40:00,46.6,46.61,46.57,46.59,193900.0,31.6879,31.6947,31.6675,31.6811,193900.0
2011-04-05 15:45:00,46.59,46.61,46.55,46.59,377500.0,31.6811,31.6947,31.6539,31.6811,377500.0
2011-04-05 15:50:00,46.59,46.61,46.58,46.6,722600.0,31.6811,31.6947,31.6743,31.6879,722600.0
2011-04-05 15:55:00,46.6,46.62,46.58,46.6,883000.0,31.6879,31.7015,31.6743,31.6879,883000.0
2011-04-06 09:30:00,46.81,46.83,46.63,46.73,824800.0,31.8307,31.8443,31.7083,31.7763,824800.0
2011-04-06 09:35:00,46.74,46.86,46.73,46.78,424800.0,31.7831,31.8647,31.7763,31.8103,424800.0
2011-04-06 09:40:00,46.77,46.83,46.75,46.82,181500.0,31.8035,31.8443,31.7899,31.8375,181500.0
2011-04-06 09:45:00,46.83,46.86,46.74,46.77,300300.0,31.8443,31.8647,31.7831,31.8035,300300.0
2011-04-06 09:50:00,46.77,46.82,46.72,46.78,434700.0,31.8035,31.8375,31.7695,31.8103,434700.0
2011-04-06 09:55:00,46.78,46.88,46.76,46.86,414500.0,31.8103,31.8783,31.7967,31.8647,414500.0
2011-04-06 10:00:00,46.86,46.87,46.78,46.83,310800.0,31.8647,31.8715,31.8103,31.8443,310800.0
2011-04-06 10:05:00,46.83,46.84,46.76,46.8,199600.0,31.8443,31.8511,31.7967,31.8239,199600.0
2011-04-06 10:10:00,46.8,46.86,46.79,46.84,190500.0,31.8239,31.8647,31.8171,31.8511,190500.0
2011-04-06 10:15:00,46.84,46.9,46.83,46.88,514700.0,31.8511,31.8919,31.8443,31.8783,514700.0
2011-04-06 10:20:00,46.88,46.9,46.86,46.88,244600.0,31.8783,31.8919,31.8647,31.8783,244600.0
2011-04-06 10:25:00,46.88,46.9,46.84,46.84,282300.0,31.8783,31.8919,31.8511,31.8511,282300.0
2011-04-06 10:30:00,46.86,46.89,46.81,46.88,310800.0,31.8647,31.8851,31.8307,31.8783,310800.0
2011-04-06 10:35:00,46.89,47.0,46.88,46.97,984400.0,31.8851,31.9599,31.8783,31.9395,984400.0
2011-04-06 10:40:00,46.98,47.0,46.94,47.0,432000.0,31.9463,31.9599,31.9191,31.9599,432000.0
2011-04-06 10:45:00,47.0,47.19,46.99,47.18,784500.0,31.9599,32.0891,31.9531,32.0823,784500.0
2011-04-06 10:50:00,47.18,47.28,47.17,47.24,805600.0,32.0823,32.1503,32.0755,32.1231,805600.0
2011-04-06 10:55:00,47.24,47.31,47.24,47.29,591400.0,32.1231,32.1707,32.1231,32.1571,591400.0
2011-04-06 11:00:00,47.28,47.28,47.14,47.16,464900.0,32.1503,32.1503,32.0551,32.0687,464900.0
2011-04-06 11:05:00,47.16,47.17,47.09,47.1,487400.0,32.0687,32.0755,32.0211,32.0279,487400.0
2011-04-06 11:10:00,47.1,47.27,47.06,47.22,930200.0,32.0279,32.1435,32.0007,32.1095,930200.0
2011-04-06 11:15:00,47.22,47.25,47.17,47.19,308700.0,32.1095,32.1299,32.0755,32.0891,308700.0
2011-04-06 11:20:00,47.2,47.28,47.15,47.28,265000.0,32.0959,32.1503,32.0619,32.1503,265000.0
2011-04-06 11:25:00,47.27,47.3,47.23,47.25,191900.0,32.1435,32.1639,32.1163,32.1299,191900.0
2011-04-06 11:30:00,47.25,47.33,47.23,47.23,476900.0,32.1299,32.1843,32.1163,32.1163,476900.0
2011-04-06 11:35:00,47.23,47.27,47.19,47.25,504100.0,32.1163,32.1435,32.0891,32.1299,504100.0
2011-04-06 11:40:00,47.25,47.26,47.16,47.17,309500.0,32.1299,32.1367,32.0687,32.0755,309500.0
2011-04-06 11:45:00,47.17,47.24,47.12,47.24,349000.0,32.0755,32.1231,32.0415,32.1231,349000.0
2011-04-06 11:50:00,47.24,47.26,47.19,47.2,223300.0,32.1231,32.1367,32.0891,32.0959,223300.0
2011-04-06 11:55:00,47.2,47.22,47.11,47.12,393100.0,32.0959,32.1095,32.0347,32.0415,393100.0
2011-04-06 12:00:00,47.11,47.13,47.07,47.13,357700.0,32.0347,32.0483,32.0075,32.0483,357700.0
2011-04-06 12:05:00,47.13,47.16,47.08,47.15,155000.0,32.0483,32.0687,32.0143,32.0619,155000.0
2011-04-06 12:10:00,47.14,47.16,47.13,47.13,78700.0,32.0551,32.0687,32.0483,32.0483,78700.0
2011-04-06 12:15:00,47.13,47.14,47.05,47.1,318100.0,32.0483,32.0551,31.9939,32.0279,318100.0
2011-04-06 12:20:00,47.1,47.17,47.09,47.13,192400.0,32.0279,32.0755,32.0211,32.0483,192400.0
2011-04-06 12:25:00,47.13,47.14,47.11,47.12,91100.0,32.0483,32.0551,32.0347,32.0415,91100.0
2011-04-06 12:30:00,47.11,47.17,47.11,47.12,108200.0,32.0347,32.0755,32.0347,32.0415,108200.0
2011-04-06 12:35:00,47.12,47.13,47.08,47.1,89800.0,32.0415,32.0483,32.0143,32.0279,89800.0
2011-04-06 12:40:00,47.11,47.15,47.08,47.13,126800.0,32.0347,32.0619,32.0143,32.0483,126800.0
2011-04-06 12:45:00,47.12,47.15,47.09,47.13,103100.0,32.0415,32.0619,32.0211,32.0483,103100.0
2011-04-06 12:50:00,47.13,47.14,47.11,47.13,110600.0,32.0483,32.0551,32.0347,32.0483,110600.0
2011-04-06 12:55:00,47.14,47.14,47.11,47.12,131800.0,32.0551,32.0551,32.0347,32.0415,131800.0
2011-04-06 13:00:00,47.12,47.13,47.09,47.1,142000.0,32.0415,32.0483,32.0211,32.0279,142000.0
2011-04-06 13:05:00,47.1,47.11,47.09,47.1,141000.0,32.0279,32.0347,32.0211,32.0279,141000.0
2011-04-06 13:10:00,47.09,47.12,47.09,47.11,189700.0,32.0211,32.0415,32.0211,32.0347,189700.0
2011-04-06 13:15:00,47.1,47.12,47.08,47.12,175500.0,32.0279,32.0415,32.0143,32.0415,175500.0
2011-04-06 13:20:00,47.11,47.17,47.11,47.17,841400.0,32.0347,32.0755,32.0347,32.0755,841400.0
2011-04-06 13:25:00,47.17,47.25,47.16,47.25,245600.0,32.0755,32.1299,32.0687,32.1299,245600.0
2011-04-06 13:30:00,47.25,47.32,47.24,47.3,327800.0,32.1299,32.1775,32.1231,32.1639,327800.0
2011-04-06 13:35:00,47.3,47.36,47.21,47.23,464900.0,32.1639,32.2047,32.1027,32.1163,464900.0
2011-04-06 13:40:00,47.23,47.24,47.18,47.19,374000.0,32.1163,32.1231,32.0823,32.0891,374000.0
2011-04-06 13:45:00,47.19,47.24,47.16,47.19,225400.0,32.0891,32.1231,32.0687,32.0891,225400.0
2011-04-06 13:50:00,47.19,47.28,47.19,47.28,262600.0,32.0891,32.1503,32.0891,32.1503,262600.0
2011-04-06 13:55:00,47.28,47.28,47.24,47.27,316700.0,32.1503,32.1503,32.1231,32.1435,316700.0
2011-04-06 14:00:00,47.27,47.27,47.23,47.25,214100.0,32.1435,32.1435,32.1163,32.1299,214100.0
2011-04-06 14:05:00,47.25,47.28,47.24,47.28,137900.0,32.1299,32.1503,32.1231,32.1503,137900.0
2011-04-06 14:10:00,47.28,47.3,47.26,47.28,316500.0,32.1503,32.1639,32.1367,32.1503,316500.0
2011-04-06 14:15:00,47.28,47.32,47.27,47.31,149900.0,32.1503,32.1775,32.1435,32.1707,149900.0
2011-04-06 14:20:00,47.32,47.33,47.28,47.3,190200.0,32.1775,32.1843,32.1503,32.1639,190200.0
2011-04-06 14:25:00,47.29,47.3,47.23,47.23,348400.0,32.1571,32.1639,32.1163,32.1163,348400.0
2011-04-06 14:30:00,47.23,47.29,47.23,47.29,215300.0,32.1163,32.1571,32.1163,32.1571,215300.0
2011-04-06 14:35:00,47.29,47.35,47.28,47.34,355900.0,32.1571,32.1979,32.1503,32.1911,355900.0
2011-04-06 14:40:00,47.35,47.37,47.33,47.36,315800.0,32.1979,32.2115,32.1843,32.2047,315800.0
2011-04-06 14:45:00,47.35,47.42,47.35,47.38,316200.0,32.1979,32.2455,32.1979,32.2183,316200.0
2011-04-06 14:50:00,47.38,47.38,47.35,47.36,142900.0,32.2183,32.2183,32.1979,32.2047,142900.0
2011-04-06 14:55:00,47.35,47.43,47.35,47.42,260700.0,32.1979,32.2523,32.1979,32.2455,260700.0
2011-04-06 15:00:00,47.41,47.5,47.38,47.5,419600.0,32.2387,32.2999,32.2183,32.2999,419600.0
2011-04-06 15:05:00,47.5,47.59,47.48,47.58,779900.0,32.2999,32.3611,32.2863,32.3543,779900.0
2011-04-06 15:10:00,47.57,47.64,47.54,47.63,557500.0,32.3475,32.3951,32.3271,32.3883,557500.0
2011-04-06 15:15:00,47.63,47.64,47.53,47.54,464600.0,32.3883,32.3951,32.3203,32.3271,464600.0
2011-04-06 15:20:00,47.54,47.55,47.53,47.53,193800.0,32.3271,32.3339,32.3203,32.3203,193800.0
2011-04-06 15:25:00,47.54,47.59,47.53,47.56,316400.0,32.3271,32.3611,32.3203,32.3407,316400.0
2011-04-06 15:30:00,47.56,47.66,47.54,47.65,865000.0,32.3407,32.4087,32.3271,32.4019,865000.0
2011-04-06 15:35:00,47.66,47.68,47.63,47.66,473600.0,32.4087,32.4223,32.3883,32.4087,473600.0
2011-04-06 15:40:00,47.65,47.73,47.65,47.73,625400.0,32.4019,32.4563,32.4019,32.4563,625400.0
2011-04-06 15:45:00,47.73,47.73,47.61,47.61,814000.0,32.4563,32.4563,32.3747,32.3747,814000.0
2011-04-06 15:50:00,47.62,47.66,47.61,47.62,1051000.0,32.3815,32.4087,32.3747,32.3815,1051000.0
2011-04-06 15:55:00,47.62,47.66,47.6,47.65,1120200.0,32.3815,32.4087,32.3679,32.4019,1120200.0
2011-04-07 09:30:00,47.64,47.8,47.5,47.64,798500.0,32.3951,32.5039,32.2999,32.3951,798500.0
2011-04-07 09:35:00,47.64,47.72,47.49,47.56,574300.0,32.3951,32.4495,32.2931,32.3407,574300.0
2011-04-07 09:40:00,47.57,47.61,47.47,47.59,584000.0,32.3475,32.3747,32.2795,32.3611,584000.0
2011-04-07 09:45:00,47.6,47.73,47.57,47.69,999400.0,32.3679,32.4563,32.3475,32.4291,999400.0
2011-04-07 09:50:00,47.69,47.69,47.53,47.63,823400.0,32.4291,32.4291,32.3203,32.3883,823400.0
2011-04-07 09:55:00,47.63,47.78,47.62,47.77,512300.0,32.3883,32.4903,32.3815,32.4835,512300.0
2011-04-07 10:00:00,47.77,47.79,47.63,47.64,643200.0,32.4835,32.4971,32.3883,32.3951,643200.0
2011-04-07 10:05:00,47.64,47.64,47.53,47.55,466700.0,32.3951,32.3951,32.3203,32.3339,466700.0
2011-04-07 10:10:00,47.55,47.63,47.5,47.52,272500.0,32.3339,32.3883,32.2999,32.3135,272500.0
2011-04-07 10:15:00,47.51,47.54,47.5,47.53,488700.0,32.3067,32.3271,32.2999,32.3203,488700.0
2011-04-07 10:20:00,47.53,47.6,47.52,47.59,301300.0,32.3203,32.3679,32.3135,32.3611,301300.0
2011-04-07 10:25:00,47.58,47.59,47.52,47.53,171700.0,32.3543,32.3611,32.3135,32.3203,171700.0
2011-04-07 10:30:00,47.52,47.56,47.51,47.55,303700.0,32.3135,32.3407,32.3067,32.3339,303700.0
2011-04-07 10:35:00,47.55,47.55,47.28,47.39,913300.0,32.3339,32.3339,32.1503,32.2251,913300.0
2011-04-07 10:40:00,47.39,47.43,47.18,47.31,944500.0,32.2251,32.2523,32.0823,32.1707,944500.0
2011-04-07 10:45:00,47.31,47.45,47.23,47.45,483600.0,32.1707,32.2659,32.1163,32.2659,483600.0
2011-04-07 10:50:00,47.45,47.56,47.42,47.54,431600.0,32.2659,32.3407,32.2455,32.3271,431600.0
2011-04-07 10:55:00,47.54,47.57,47.48,47.57,180700.0,32.3271,32.3475,32.2863,32.3475,180700.0
2011-04-07 11:00:00,47.57,47.57,47.44,47.49,238400.0,32.3475,32.3475,32.2591,32.2931,238400.0
2011-04-07 11:05:00,47.49,47.55,47.43,47.43,309400.0,32.2931,32.3339,32.2523,32.2523,309400.0
2011-04-07 11:10:00,47.43,47.52,47.43,47.51,330600.0,32.2523,32.3135,32.2523,32.3067,330600.0
2011-04-07 11:15:00,47.51,47.54,47.5,47.5,240100.0,32.3067,32.3271,32.2999,32.2999,240100.0
2011-04-07 11:20:00,47.5,47.53,47.48,47.51,302100.0,32.2999,32.3203,32.2863,32.3067,302100.0
2011-04-07 11:25:00,47.5,47.54,47.49,47.53,277000.0,32.2999,32.3271,32.2931,32.3203,277000.0
2011-04-07 11:30:00,47.53,47.53,47.26,47.27,327300.0,32.3203,32.3203,32.1367,32.1435,327300.0
2011-04-07 11:35:00,47.26,47.41,47.24,47.34,448300.0,32.1367,32.2387,32.1231,32.1911,448300.0
2011-04-07 11:40:00,47.33,47.34,47.21,47.27,581800.0,32.1843,32.1911,32.1027,32.1435,581800.0
2011-04-07 11:45:00,47.27,47.36,47.24,47.26,401300.0,32.1435,32.2047,32.1231,32.1367,401300.0
2011-04-07 11:50:00,47.27,47.33,47.25,47.32,311200.0,32.1435,32.1843,32.1299,32.1775,311200.0
2011-04-07 11:55:00,47.32,47.42,47.29,47.39,238700.0,32.1775,32.2455,32.1571,32.2251,238700.0
2011-04-07 12:00:00,47.4,47.49,47.39,47.47,289200.0,32.2319,32.2931,32.2251,32.2795,289200.0
2011-04-07 12:05:00,47.48,47.51,47.44,47.5,185500.0,32.2863,32.3067,32.2591,32.2999,185500.0
2011-04-07 12:10:00,47.49,47.51,47.45,47.46,147000.0,32.2931,32.3067,32.2659,32.2727,147000.0
2011-04-07 12:15:00,47.45,47.49,47.43,47.45,151100.0,32.2659,32.2931,32.2523,32.2659,151100.0
2011-04-07 12:20:00,47.46,47.48,47.43,47.44,159500.0,32.2727,32.2863,32.2523,32.2591,159500.0
2011-04-07 12:25:00,47.43,47.44,47.36,47.37,146500.0,32.2523,32.2591,32.2047,32.2115,146500.0
2011-04-07 12:30:00,47.38,47.4,47.36,47.37,202900.0,32.2183,32.2319,32.2047,32.2115,202900.0
2011-04-07 12:35:00,47.37,47.45,47.37,47.42,155800.0,32.2115,32.2659,32.2115,32.2455,155800.0
2011-04-07 12:40:00,47.42,47.45,47.41,47.42,118100.0,32.2455,32.2659,32.2387,32.2455,118100.0
2011-04-07 12:45:00,47.42,47.44,47.41,47.41,128100.0,32.2455,32.2591,32.2387,32.2387,128100.0
2011-04-07 12:50:00,47.41,47.45,47.41,47.43,126200.0,32.2387,32.2659,32.2387,32.2523,126200.0
2011-04-07 12:55:00,47.43,47.43,47.39,47.41,88500.0,32.2523,32.2523,32.2251,32.2387,88500.0
2011-04-07 13:00:00,47.41,47.41,47.32,47.33,175900.0,32.2387,32.2387,32.1775,32.1843,175900.0
2011-04-07 13:05:00,47.33,47.37,47.32,47.37,202400.0,32.1843,32.2115,32.1775,32.2115,202400.0
2011-04-07 13:10:00,47.37,47.37,47.27,47.28,202000.0,32.2115,32.2115,32.1435,32.1503,202000.0
2011-04-07 13:15:00,47.28,47.31,47.27,47.28,146300.0,32.1503,32.1707,32.1435,32.1503,146300.0
2011-04-07 13:20:00,47.28,47.3,47.27,47.28,117000.0,32.1503,32.1639,32.1435,32.1503,117000.0
2011-04-07 13:25:00,47.27,47.29,47.19,47.2,263400.0,32.1435,32.1571,32.0891,32.0959,263400.0
2011-04-07 13:30:00,47.2,47.2,47.13,47.19,416600.0,32.0959,32.0959,32.0483,32.0891,416600.0
2011-04-07 13:35:00,47.18,47.21,47.15,47.15,137100.0,32.0823,32.1027,32.0619,32.0619,137100.0
2011-04-07 13:40:00,47.15,47.15,47.0,47.04,872500.0,32.0619,32.0619,31.9599,31.9871,872500.0
2011-04-07 13:45:00,47.04,47.07,46.99,47.06,282100.0,31.9871,32.0075,31.9531,32.0007,282100.0
2011-04-07 13:50:00,47.07,47.07,46.96,47.05,391000.0,32.0075,32.0075,31.9327,31.9939,391000.0
2011-04-07 13:55:00,47.05,47.11,47.0,47.06,232600.0,31.9939,32.0347,31.9599,32.0007,232600.0
2011-04-07 14:00:00,47.05,47.11,47.02,47.05,267600.0,31.9939,32.0347,31.9735,31.9939,267600.0
2011-04-07 14:05:00,47.05,47.06,47.0,47.06,179000.0,31.9939,32.0007,31.9599,32.0007,179000.0
2011-04-07 14:10:00,47.06,47.1,47.03,47.06,188600.0,32.0007,32.0279,31.9803,32.0007,188600.0
2011-04-07 14:15:00,47.05,47.07,47.02,47.07,176300.0,31.9939,32.0075,31.9735,32.0075,176300.0
2011-04-07 14:20:00,47.06,47.07,47.02,47.07,239600.0,32.0007,32.0075,31.9735,32.0075,239600.0
2011-04-07 14:25:00,47.07,47.07,47.02,47.02,165100.0,32.0075,32.0075,31.9735,31.9735,165100.0
2011-04-07 14:30:00,47.02,47.07,47.02,47.04,218000.0,31.9735,32.0075,31.9735,31.9871,218000.0
2011-04-07 14:35:00,47.05,47.09,47.02,47.06,260700.0,31.9939,32.0211,31.9735,32.0007,260700.0
2011-04-07 14:40:00,47.06,47.18,47.05,47.18,486400.0,32.0007,32.0823,31.9939,32.0823,486400.0
2011-04-07 14:45:00,47.17,47.18,47.11,47.14,172900.0,32.0755,32.0823,32.0347,32.0551,172900.0
2011-04-07 14:50:00,47.14,47.2,47.13,47.2,183900.0,32.0551,32.0959,32.0483,32.0959,183900.0
2011-04-07 14:55:00,47.2,47.21,47.16,47.19,156500.0,32.0959,32.1027,32.0687,32.0891,156500.0
2011-04-07 15:00:00,47.19,47.2,47.16,47.19,116700.0,32.0891,32.0959,32.0687,32.0891,116700.0
2011-04-07 15:05:00,47.2,47.26,47.15,47.25,340700.0,32.0959,32.1367,32.0619,32.1299,340700.0
2011-04-07 15:10:00,47.26,47.26,47.2,47.22,187400.0,32.1367,32.1367,32.0959,32.1095,187400.0
2011-04-07 15:15:00,47.21,47.33,47.21,47.29,487900.0,32.1027,32.1843,32.1027,32.1571,487900.0
2011-04-07 15:20:00,47.3,47.3,47.23,47.23,287000.0,32.1639,32.1639,32.1163,32.1163,287000.0
2011-04-07 15:25:00,47.23,47.25,47.17,47.2,283800.0,32.1163,32.1299,32.0755,32.0959,283800.0
2011-04-07 15:30:00,47.2,47.28,47.19,47.27,364300.0,32.0959,32.1503,32.0891,32.1435,364300.0
2011-04-07 15:35:00,47.27,47.33,47.26,47.32,241100.0,32.1435,32.1843,32.1367,32.1775,241100.0
2011-04-07 15:40:00,47.32,47.41,47.31,47.36,407500.0,32.1775,32.2387,32.1707,32.2047,407500.0
2011-04-07 15:45:00,47.37,47.44,47.37,47.41,582300.0,32.2115,32.2591,32.2115,32.2387,582300.0
2011-04-07 15:50:00,47.42,47.44,47.36,47.42,661500.0,32.2455,32.2591,32.2047,32.2455,661500.0
2011-04-07 15:55:00,47.41,47.44,47.37,47.38,944500.0,32.2387,32.2591,32.2115,32.2183,944500.0
2011-04-08 09:30:00,47.5,47.61,47.41,47.44,570700.0,32.2999,32.3747,32.2387,32.2591,570700.0
2011-04-08 09:35:00,47.44,47.66,47.43,47.47,386000.0,32.2591,32.4087,32.2523,32.2795,386000.0
2011-04-08 09:40:00,47.47,47.47,47.33,47.39,402200.0,32.2795,32.2795,32.1843,32.2251,402200.0
2011-04-08 09:45:00,47.39,47.4,47.26,47.29,464900.0,32.2251,32.2319,32.1367,32.1571,464900.0
2011-04-08 09:50:00,47.28,47.33,47.21,47.33,292000.0,32.1503,32.1843,32.1027,32.1843,292000.0
2011-04-08 09:55:00,47.33,47.37,47.24,47.27,325000.0,32.1843,32.2115,32.1231,32.1435,325000.0
2011-04-08 10:00:00,47.27,47.33,47.2,47.2,428400.0,32.1435,32.1843,32.0959,32.0959,428400.0
2011-04-08 10:05:00,47.21,47.21,47.09,47.15,364900.0,32.1027,32.1027,32.0211,32.0619,364900.0
2011-04-08 10:10:00,47.16,47.23,47.13,47.22,246100.0,32.0687,32.1163,32.0483,32.1095,246100.0
2011-04-08 10:15:00,47.21,47.22,47.1,47.13,201700.0,32.1027,32.1095,32.0279,32.0483,201700.0
2011-04-08 10:20:00,47.12,47.13,47.02,47.12,335500.0,32.0415,32.0483,31.9735,32.0415,335500.0
2011-04-08 10:25:00,47.13,47.2,47.1,47.1,284200.0,32.0483,32.0959,32.0279,32.0279,284200.0
2011-04-08 10:30:00,47.1,47.22,47.1,47.2,160300.0,32.0279,32.1095,32.0279,32.0959,160300.0
2011-04-08 10:35:00,47.21,47.21,47.13,47.21,133800.0,32.1027,32.1027,32.0483,32.1027,133800.0
2011-04-08 10:40:00,47.21,47.28,47.18,47.19,187900.0,32.1027,32.1503,32.0823,32.0891,187900.0
2011-04-08 10:45:00,47.19,47.24,47.16,47.21,113400.0,32.0891,32.1231,32.0687,32.1027,113400.0
2011-04-08 10:50:00,47.22,47.22,47.14,47.19,159000.0,32.1095,32.1095,32.0551,32.0891,159000.0
2011-04-08 10:55:00,47.19,47.21,47.12,47.12,179000.0,32.0891,32.1027,32.0415,32.0415,179000.0
2011-04-08 11:00:00,47.12,47.14,47.07,47.11,259400.0,32.0415,32.0551,32.0075,32.0347,259400.0
2011-04-08 11:05:00,47.12,47.12,47.04,47.07,253400.0,32.0415,32.0415,31.9871,32.0075,253400.0
2011-04-08 11:10:00,47.08,47.11,47.03,47.09,164700.0,32.0143,32.0347,31.9803,32.0211,164700.0
2011-04-08 11:15:00,47.08,47.17,47.07,47.14,192900.0,32.0143,32.0755,32.0075,32.0551,192900.0
2011-04-08 11:20:00,47.14,47.17,47.11,47.11,132100.0,32.0551,32.0755,32.0347,32.0347,132100.0
2011-04-08 11:25:00,47.11,47.14,47.05,47.06,178200.0,32.0347,32.0551,31.9939,32.0007,178200.0
2011-04-08 11:30:00,47.05,47.15,47.04,47.15,172000.0,31.9939,32.0619,31.9871,32.0619,172000.0
2011-04-08 11:35:00,47.15,47.19,47.12,47.14,283200.0,32.0619,32.0891,32.0415,32.0551,283200.0
2011-04-08 11:40:00,47.15,47.16,47.1,47.13,121300.0,32.0619,32.0687,32.0279,32.0483,121300.0
2011-04-08 11:45:00,47.12,47.16,47.1,47.1,81800.0,32.0415,32.0687,32.0279,32.0279,81800.0
2011-04-08 11:50:00,47.1,47.11,47.08,47.09,124900.0,32.0279,32.0347,32.0143,32.0211,124900.0
2011-04-08 11:55:00,47.09,47.09,47.05,47.06,84900.0,32.0211,32.0211,31.9939,32.0007,84900.0
2011-04-08 12:00:00,47.05,47.08,47.04,47.04,141600.0,31.9939,32.0143,31.9871,31.9871,141600.0
2011-04-08 12:05:00,47.04,47.08,47.04,47.07,117400.0,31.9871,32.0143,31.9871,32.0075,117400.0
2011-04-08 12:10:00,47.08,47.08,47.03,47.06,85700.0,32.0143,32.0143,31.9803,32.0007,85700.0
2011-04-08 12:15:00,47.06,47.11,47.05,47.1,183300.0,32.0007,32.0347,31.9939,32.0279,183300.0
2011-04-08 12:20:00,47.1,47.13,47.06,47.07,104500.0,32.0279,32.0483,32.0007,32.0075,104500.0
2011-04-08 12:25:00,47.07,47.1,47.07,47.08,69500.0,32.0075,32.0279,32.0075,32.0143,69500.0
2011-04-08 12:30:00,47.08,47.11,47.06,47.1,84500.0,32.0143,32.0347,32.0007,32.0279,84500.0
2011-04-08 12:35:00,47.11,47.15,47.1,47.14,139400.0,32.0347,32.0619,32.0279,32.0551,139400.0
2011-04-08 12:40:00,47.13,47.15,47.08,47.1,158700.0,32.0483,32.0619,32.0143,32.0279,158700.0
2011-04-08 12:45:00,47.1,47.11,47.06,47.06,97800.0,32.0279,32.0347,32.0007,32.0007,97800.0
2011-04-08 12:50:00,47.06,47.08,47.0,47.01,286200.0,32.0007,32.0143,31.9599,31.9667,286200.0
2011-04-08 12:55:00,47.01,47.03,46.97,47.0,302600.0,31.9667,31.9803,31.9395,31.9599,302600.0
2011-04-08 13:00:00,47.0,47.03,46.98,47.01,160300.0,31.9599,31.9803,31.9463,31.9667,160300.0
2011-04-08 13:05:00,47.01,47.04,47.0,47.02,225500.0,31.9667,31.9871,31.9599,31.9735,225500.0
2011-04-08 13:10:00,47.02,47.02,46.96,46.97,256100.0,31.9735,31.9735,31.9327,31.9395,256100.0
2011-04-08 13:15:00,46.97,47.0,46.96,46.99,297700.0,31.9395,31.9599,31.9327,31.9531,297700.0
2011-04-08 13:20:00,46.99,47.0,46.97,46.98,194300.0,31.9531,31.9599,31.9395,31.9463,194300.0
2011-04-08 13:25:00,46.98,46.99,46.96,46.97,78500.0,31.9463,31.9531,31.9327,31.9395,78500.0
2011-04-08 13:30:00,46.98,46.99,46.92,46.98,221700.0,31.9463,31.9531,31.9055,31.9463,221700.0
2011-04-08 13:35:00,46.97,46.98,46.94,46.96,198600.0,31.9395,31.9463,31.9191,31.9327,198600.0
2011-04-08 13:40:00,46.96,46.98,46.92,46.94,94000.0,31.9327,31.9463,31.9055,31.9191,94000.0
2011-04-08 13:45:00,46.93,46.98,46.92,46.94,469700.0,31.9123,31.9463,31.9055,31.9191,469700.0
2011-04-08 13:50:00,46.94,47.0,46.94,46.98,211100.0,31.9191,31.9599,31.9191,31.9463,211100.0
2011-04-08 13:55:00,46.97,47.02,46.96,47.01,334600.0,31.9395,31.9735,31.9327,31.9667,334600.0
2011-04-08 14:00:00,47.02,47.06,47.0,47.04,192000.0,31.9735,32.0007,31.9599,31.9871,192000.0
2011-04-08 14:05:00,47.04,47.06,47.01,47.03,258200.0,31.9871,32.0007,31.9667,31.9803,258200.0
2011-04-08 14:10:00,47.03,47.03,46.98,46.98,235000.0,31.9803,31.9803,31.9463,31.9463,235000.0
2011-04-08 14:15:00,46.98,47.0,46.95,46.96,285900.0,31.9463,31.9599,31.9259,31.9327,285900.0
2011-04-08 14:20:00,46.97,46.97,46.91,46.92,401000.0,31.9395,31.9395,31.8987,31.9055,401000.0
2011-04-08 14:25:00,46.92,46.97,46.92,46.97,128300.0,31.9055,31.9395,31.9055,31.9395,128300.0
2011-04-08 14:30:00,46.97,46.98,46.94,46.94,144300.0,31.9395,31.9463,31.9191,31.9191,144300.0
2011-04-08 14:35:00,46.95,46.96,46.89,46.9,340300.0,31.9259,31.9327,31.8851,31.8919,340300.0
2011-04-08 14:40:00,46.9,46.9,46.82,46.83,300100.0,31.8919,31.8919,31.8375,31.8443,300100.0
2011-04-08 14:45:00,46.84,46.84,46.74,46.77,673500.0,31.8511,31.8511,31.7831,31.8035,673500.0
2011-04-08 14:50:00,46.76,46.79,46.71,46.72,424200.0,31.7967,31.8171,31.7627,31.7695,424200.0
2011-04-08 14:55:00,46.72,46.77,46.63,46.76,670800.0,31.7695,31.8035,31.7083,31.7967,670800.0
2011-04-08 15:00:00,46.75,46.78,46.71,46.76,322400.0,31.7899,31.8103,31.7627,31.7967,322400.0
2011-04-08 15:05:00,46.77,46.86,46.75,46.84,404500.0,31.8035,31.8647,31.7899,31.8511,404500.0
2011-04-08 15:10:00,46.84,46.92,46.84,46.9,366900.0,31.8511,31.9055,31.8511,31.8919,366900.0
2011-04-08 15:15:00,46.9,46.9,46.8,46.81,380900.0,31.8919,31.8919,31.8239,31.8307,380900.0
2011-04-08 15:20:00,46.81,46.82,46.73,46.74,292500.0,31.8307,31.8375,31.7763,31.7831,292500.0
2011-04-08 15:25:00,46.74,46.82,46.7,46.79,415900.0,31.7831,31.8375,31.7559,31.8171,415900.0
2011-04-08 15:30:00,46.79,46.88,46.78,46.83,431800.0,31.8171,31.8783,31.8103,31.8443,431800.0
2011-04-08 15:35:00,46.83,46.85,46.77,46.78,264700.0,31.8443,31.8579,31.8035,31.8103,264700.0
2011-04-08 15:40:00,46.79,46.87,46.76,46.85,569900.0,31.8171,31.8715,31.7967,31.8579,569900.0
2011-04-08 15:45:00,46.85,46.91,46.84,46.89,465400.0,31.8579,31.8987,31.8511,31.8851,465400.0
2011-04-08 15:50:00,46.89,46.96,46.86,46.91,560800.0,31.8851,31.9327,31.8647,31.8987,560800.0
2011-04-08 15:55:00,46.91,46.95,46.82,46.82,1474100.0,31.8987,31.9259,31.8375,31.8375,1474100.0
2011-04-11 09:30:00,46.99,47.05,46.85,46.99,906900.0,31.9531,31.9939,31.8579,31.9531,906900.0
2011-04-11 09:35:00,47.0,47.06,46.9,47.02,1330400.0,31.9599,32.0007,31.8919,31.9735,1330400.0
2011-04-11 09:40:00,47.01,47.04,46.93,47.01,663300.0,31.9667,31.9871,31.9123,31.9667,663300.0
2011-04-11 09:45:00,47.0,47.12,46.97,47.11,881200.0,31.9599,32.0415,31.9395,32.0347,881200.0
2011-04-11 09:50:00,47.12,47.19,47.06,47.18,942700.0,32.0415,32.0891,32.0007,32.0823,942700.0
2011-04-11 09:55:00,47.18,47.27,47.18,47.22,647400.0,32.0823,32.1435,32.0823,32.1095,647400.0
2011-04-11 10:00:00,47.23,47.27,47.19,47.23,547700.0,32.1163,32.1435,32.0891,32.1163,547700.0
2011-04-11 10:05:00,47.23,47.24,47.09,47.11,419600.0,32.1163,32.1231,32.0211,32.0347,419600.0
2011-04-11 10:10:00,47.11,47.11,47.05,47.11,622000.0,32.0347,32.0347,31.9939,32.0347,622000.0
2011-04-11 10:15:00,47.11,47.15,47.02,47.06,572700.0,32.0347,32.0619,31.9735,32.0007,572700.0
2011-04-11 10:20:00,47.07,47.07,46.99,47.02,376900.0,32.0075,32.0075,31.9531,31.9735,376900.0
2011-04-11 10:25:00,47.03,47.09,47.02,47.08,300900.0,31.9803,32.0211,31.9735,32.0143,300900.0
2011-04-11 10:30:00,47.07,47.09,47.03,47.09,288700.0,32.0075,32.0211,31.9803,32.0211,288700.0
2011-04-11 10:35:00,47.09,47.17,47.08,47.17,273500.0,32.0211,32.0755,32.0143,32.0755,273500.0
2011-04-11 10:40:00,47.17,47.19,47.12,47.15,182600.0,32.0755,32.0891,32.0415,32.0619,182600.0
2011-04-11 10:45:00,47.15,47.19,47.1,47.16,197000.0,32.0619,32.0891,32.0279,32.0687,197000.0
2011-04-11 10:50:00,47.15,47.19,47.1,47.15,208200.0,32.0619,32.0891,32.0279,32.0619,208200.0
2011-04-11 10:55:00,47.16,47.19,47.11,47.11,211600.0,32.0687,32.0891,32.0347,32.0347,211600.0
2011-04-11 11:00:00,47.11,47.11,47.06,47.09,230800.0,32.0347,32.0347,32.0007,32.0211,230800.0
2011-04-11 11:05:00,47.1,47.16,47.09,47.15,103300.0,32.0279,32.0687,32.0211,32.0619,103300.0
2011-04-11 11:10:00,47.14,47.15,47.11,47.15,136900.0,32.0551,32.0619,32.0347,32.0619,136900.0
2011-04-11 11:15:00,47.14,47.2,47.12,47.18,135000.0,32.0551,32.0959,32.0415,32.0823,135000.0
2011-04-11 11:20:00,47.18,47.18,47.12,47.16,152900.0,32.0823,32.0823,32.0415,32.0687,152900.0
2011-04-11 11:25:00,47.16,47.18,47.14,47.15,183500.0,32.0687,32.0823,32.0551,32.0619,183500.0
2011-04-11 11:30:00,47.15,47.15,47.1,47.14,152500.0,32.0619,32.0619,32.0279,32.0551,152500.0
2011-04-11 11:35:00,47.13,47.16,47.12,47.16,180600.0,32.0483,32.0687,32.0415,32.0687,180600.0
2011-04-11 11:40:00,47.15,47.18,47.15,47.16,147400.0,32.0619,32.0823,32.0619,32.0687,147400.0
2011-04-11 11:45:00,47.16,47.17,47.13,47.14,172100.0,32.0687,32.0755,32.0483,32.0551,172100.0
2011-04-11 11:50:00,47.15,47.17,47.12,47.16,382000.0,32.0619,32.0755,32.0415,32.0687,382000.0
2011-04-11 11:55:00,47.15,47.17,47.1,47.11,373800.0,32.0619,32.0755,32.0279,32.0347,373800.0
2011-04-11 12:00:00,47.1,47.16,47.1,47.15,246200.0,32.0279,32.0687,32.0279,32.0619,246200.0
2011-04-11 12:05:00,47.14,47.17,47.13,47.15,79100.0,32.0551,32.0755,32.0483,32.0619,79100.0
2011-04-11 12:10:00,47.15,47.15,47.1,47.11,88800.0,32.0619,32.0619,32.0279,32.0347,88800.0
2011-04-11 12:15:00,47.11,47.12,47.04,47.06,178600.0,32.0347,32.0415,31.9871,32.0007,178600.0
2011-04-11 12:20:00,47.06,47.09,47.05,47.07,96700.0,32.0007,32.0211,31.9939,32.0075,96700.0
2011-04-11 12:25:00,47.07,47.1,47.06,47.08,59100.0,32.0075,32.0279,32.0007,32.0143,59100.0
2011-04-11 12:30:00,47.09,47.1,47.07,47.09,105900.0,32.0211,32.0279,32.0075,32.0211,105900.0
2011-04-11 12:35:00,47.09,47.11,47.0,47.02,166400.0,32.0211,32.0347,31.9599,31.9735,166400.0
2011-04-11 12:40:00,47.02,47.05,46.97,47.04,263900.0,31.9735,31.9939,31.9395,31.9871,263900.0
2011-04-11 12:45:00,47.04,47.04,46.98,46.98,186000.0,31.9871,31.9871,31.9463,31.9463,186000.0
2011-04-11 12:50:00,46.98,46.98,46.92,46.92,126900.0,31.9463,31.9463,31.9055,31.9055,126900.0
2011-04-11 12:55:00,46.92,46.93,46.87,46.88,162200.0,31.9055,31.9123,31.8715,31.8783,162200.0
2011-04-11 13:00:00,46.87,46.91,46.85,46.89,502400.0,31.8715,31.8987,31.8579,31.8851,502400.0
2011-04-11 13:05:00,46.89,46.93,46.88,46.92,279900.0,31.8851,31.9123,31.8783,31.9055,279900.0
2011-04-11 13:10:00,46.91,46.94,46.88,46.88,229400.0,31.8987,31.9191,31.8783,31.8783,229400.0
2011-04-11 13:15:00,46.89,46.89,46.81,46.88,259400.0,31.8851,31.8851,31.8307,31.8783,259400.0
2011-04-11 13:20:00,46.89,46.93,46.86,46.89,155500.0,31.8851,31.9123,31.8647,31.8851,155500.0
2011-04-11 13:25:00,46.88,46.91,46.88,46.9,117300.0,31.8783,31.8987,31.8783,31.8919,117300.0
2011-04-11 13:30:00,46.9,46.92,46.83,46.87,179600.0,31.8919,31.9055,31.8443,31.8715,179600.0
2011-04-11 13:35:00,46.88,46.91,46.87,46.91,106100.0,31.8783,31.8987,31.8715,31.8987,106100.0
2011-04-11 13:40:00,46.91,46.95,46.9,46.93,149900.0,31.8987,31.9259,31.8919,31.9123,149900.0
2011-04-11 13:45:00,46.94,46.94,46.89,46.92,100200.0,31.9191,31.9191,31.8851,31.9055,100200.0
2011-04-11 13:50:00,46.92,47.04,46.9,47.02,354200.0,31.9055,31.9871,31.8919,31.9735,354200.0
2011-04-11 13:55:00,47.03,47.1,47.01,47.08,237700.0,31.9803,32.0279,31.9667,32.0143,237700.0
2011-04-11 14:00:00,47.09,47.14,47.08,47.14,212700.0,32.0211,32.0551,32.0143,32.0551,212700.0
2011-04-11 14:05:00,47.13,47.2,47.1,47.18,352100.0,32.0483,32.0959,32.0279,32.0823,352100.0
2011-04-11 14:10:00,47.17,47.2,47.15,47.16,160000.0,32.0755,32.0959,32.0619,32.0687,160000.0
2011-04-11 14:15:00,47.16,47.21,47.14,47.2,190700.0,32.0687,32.1027,32.0551,32.0959,190700.0
2011-04-11 14:20:00,47.21,47.22,47.14,47.15,199500.0,32.1027,32.1095,32.0551,32.0619,199500.0
2011-04-11 14:25:00,47.15,47.17,47.12,47.12,129300.0,32.0619,32.0755,32.0415,32.0415,129300.0
2011-04-11 14:30:00,47.12,47.16,47.11,47.12,506200.0,32.0415,32.0687,32.0347,32.0415,506200.0
2011-04-11 14:35:00,47.13,47.14,47.06,47.06,202100.0,32.0483,32.0551,32.0007,32.0007,202100.0
2011-04-11 14:40:00,47.06,47.07,46.98,46.98,294600.0,32.0007,32.0075,31.9463,31.9463,294600.0
2011-04-11 14:45:00,46.98,47.0,46.95,46.99,163300.0,31.9463,31.9599,31.9259,31.9531,163300.0
2011-04-11 14:50:00,46.99,47.01,46.95,46.95,196000.0,31.9531,31.9667,31.9259,31.9259,196000.0
2011-04-11 14:55:00,46.95,46.96,46.89,46.93,174500.0,31.9259,31.9327,31.8851,31.9123,174500.0
2011-04-11 15:00:00,46.93,46.94,46.76,46.77,424300.0,31.9123,31.9191,31.7967,31.8035,424300.0
2011-04-11 15:05:00,46.78,46.84,46.77,46.79,213400.0,31.8103,31.8511,31.8035,31.8171,213400.0
2011-04-11 15:10:00,46.79,46.8,46.76,46.8,164900.0,31.8171,31.8239,31.7967,31.8239,164900.0
2011-04-11 15:15:00,46.79,46.84,46.75,46.8,280000.0,31.8171,31.8511,31.7899,31.8239,280000.0
2011-04-11 15:20:00,46.8,46.86,46.79,46.83,351500.0,31.8239,31.8647,31.8171,31.8443,351500.0
2011-04-11 15:25:00,46.84,46.86,46.81,46.81,260400.0,31.8511,31.8647,31.8307,31.8307,260400.0
2011-04-11 15:30:00,46.81,46.87,46.8,46.84,213800.0,31.8307,31.8715,31.8239,31.8511,213800.0
2011-04-11 15:35:00,46.83,46.87,46.83,46.85,162400.0,31.8443,31.8715,31.8443,31.8579,162400.0
2011-04-11 15:40:00,46.85,46.87,46.82,46.86,225900.0,31.8579,31.8715,31.8375,31.8647,225900.0
2011-04-11 15:45:00,46.86,46.91,46.83,46.9,308400.0,31.8647,31.8987,31.8443,31.8919,308400.0
2011-04-11 15:50:00,46.89,46.91,46.85,46.85,376100.0,31.8851,31.8987,31.8579,31.8579,376100.0
2011-04-11 15:55:00,46.85,46.87,46.84,46.87,532700.0,31.8579,31.8715,31.8511,31.8715,532700.0
2011-04-12 09:30:00,46.55,46.66,46.31,46.44,787100.0,31.6539,31.7287,31.4907,31.5791,787100.0
2011-04-12 09:35:00,46.44,46.64,46.36,46.53,906200.0,31.5791,31.7151,31.5247,31.6403,906200.0
2011-04-12 09:40:00,46.52,46.7,46.52,46.61,916300.0,31.6335,31.7559,31.6335,31.6947,916300.0
2011-04-12 09:45:00,46.6,46.7,46.5,46.52,344100.0,31.6879,31.7559,31.6199,31.6335,344100.0
2011-04-12 09:50:00,46.52,46.54,46.46,46.49,363200.0,31.6335,31.6471,31.5927,31.6131,363200.0
2011-04-12 09:55:00,46.49,46.52,46.46,46.46,261000.0,31.6131,31.6335,31.5927,31.5927,261000.0
2011-04-12 10:00:00,46.46,46.55,46.44,46.52,610500.0,31.5927,31.6539,31.5791,31.6335,610500.0
2011-04-12 10:05:00,46.51,46.52,46.31,46.35,864500.0,31.6267,31.6335,31.4907,31.5179,864500.0
2011-04-12 10:10:00,46.36,46.46,46.34,46.42,273800.0,31.5247,31.5927,31.5111,31.5655,273800.0
2011-04-12 10:15:00,46.41,46.45,46.37,46.38,416000.0,31.5587,31.5859,31.5315,31.5383,416000.0
2011-04-12 10:20:00,46.38,46.43,46.35,46.38,379400.0,31.5383,31.5723,31.5179,31.5383,379400.0
2011-04-12 10:25:00,46.38,46.46,46.37,46.45,388300.0,31.5383,31.5927,31.5315,31.5859,388300.0
2011-04-12 10:30:00,46.44,46.47,46.43,46.47,164200.0,31.5791,31.5995,31.5723,31.5995,164200.0
2011-04-12 10:35:00,46.46,46.5,46.38,46.47,334200.0,31.5927,31.6199,31.5383,31.5995,334200.0
2011-04-12 10:40:00,46.47,46.53,46.43,46.47,249000.0,31.5995,31.6403,31.5723,31.5995,249000.0
2011-04-12 10:45:00,46.47,46.48,46.35,46.36,434000.0,31.5995,31.6063,31.5179,31.5247,434000.0
2011-04-12 10:50:00,46.36,46.41,46.27,46.31,321200.0,31.5247,31.5587,31.4635,31.4907,321200.0
2011-04-12 10:55:00,46.31,46.34,46.26,46.26,351300.0,31.4907,31.5111,31.4567,31.4567,351300.0
2011-04-12 11:00:00,46.26,46.39,46.25,46.36,483400.0,31.4567,31.5451,31.4499,31.5247,483400.0
2011-04-12 11:05:00,46.37,46.42,46.33,46.34,240500.0,31.5315,31.5655,31.5043,31.5111,240500.0
2011-04-12 11:10:00,46.34,46.4,46.34,46.36,230200.0,31.5111,31.5519,31.5111,31.5247,230200.0
2011-04-12 11:15:00,46.36,46.4,46.35,46.39,132200.0,31.5247,31.5519,31.5179,31.5451,132200.0
2011-04-12 11:20:00,46.39,46.42,46.38,46.39,205300.0,31.5451,31.5655,31.5383,31.5451,205300.0
2011-04-12 11:25:00,46.39,46.42,46.38,46.41,109600.0,31.5451,31.5655,31.5383,31.5587,109600.0
2011-04-12 11:30:00,46.41,46.44,46.4,46.44,183500.0,31.5587,31.5791,31.5519,31.5791,183500.0
2011-04-12 11:35:00,46.44,46.5,46.43,46.5,143500.0,31.5791,31.6199,31.5723,31.6199,143500.0
2011-04-12 11:40:00,46.5,46.55,46.49,46.55,255000.0,31.6199,31.6539,31.6131,31.6539,255000.0
2011-04-12 11:45:00,46.54,46.63,46.54,46.63,214900.0,31.6471,31.7083,31.6471,31.7083,214900.0
2011-04-12 11:50:00,46.63,46.65,46.61,46.62,199300.0,31.7083,31.7219,31.6947,31.7015,199300.0
2011-04-12 11:55:00,46.62,46.68,46.61,46.65,238200.0,31.7015,31.7423,31.6947,31.7219,238200.0
2011-04-12 12:00:00,46.66,46.7,46.64,46.7,175800.0,31.7287,31.7559,31.7151,31.7559,175800.0
2011-04-12 12:05:00,46.7,46.7,46.63,46.64,109200.0,31.7559,31.7559,31.7083,31.7151,109200.0
2011-04-12 12:10:00,46.63,46.64,46.54,46.58,344300.0,31.7083,31.7151,31.6471,31.6743,344300.0
2011-04-12 12:15:00,46.57,46.62,46.56,46.59,188500.0,31.6675,31.7015,31.6607,31.6811,188500.0
2011-04-12 12:20:00,46.59,46.6,46.5,46.53,222500.0,31.6811,31.6879,31.6199,31.6403,222500.0
2011-04-12 12:25:00,46.52,46.63,46.52,46.63,273300.0,31.6335,31.7083,31.6335,31.7083,273300.0
2011-04-12 12:30:00,46.62,46.69,46.62,46.68,316700.0,31.7015,31.7491,31.7015,31.7423,316700.0
2011-04-12 12:35:00,46.68,46.73,46.66,46.68,418900.0,31.7423,31.7763,31.7287,31.7423,418900.0
2011-04-12 12:40:00,46.68,46.79,46.67,46.78,472700.0,31.7423,31.8171,31.7355,31.8103,472700.0
2011-04-12 12:45:00,46.79,46.87,46.78,46.85,246600.0,31.8171,31.8715,31.8103,31.8579,246600.0
2011-04-12 12:50:00,46.85,46.86,46.75,46.77,223000.0,31.8579,31.8647,31.7899,31.8035,223000.0
2011-04-12 12:55:00,46.76,46.77,46.69,46.7,170300.0,31.7967,31.8035,31.7491,31.7559,170300.0
2011-04-12 13:00:00,46.69,46.71,46.65,46.69,186600.0,31.7491,31.7627,31.7219,31.7491,186600.0
2011-04-12 13:05:00,46.69,46.71,46.63,46.64,214600.0,31.7491,31.7627,31.7083,31.7151,214600.0
2011-04-12 13:10:00,46.64,46.7,46.61,46.62,95000.0,31.7151,31.7559,31.6947,31.7015,95000.0
2011-04-12 13:15:00,46.62,46.67,46.62,46.63,108600.0,31.7015,31.7355,31.7015,31.7083,108600.0
2011-04-12 13:20:00,46.63,46.66,46.59,46.65,240000.0,31.7083,31.7287,31.6811,31.7219,240000.0
2011-04-12 13:25:00,46.66,46.84,46.65,46.84,215900.0,31.7287,31.8511,31.7219,31.8511,215900.0
2011-04-12 13:30:00,46.83,46.87,46.81,46.85,339200.0,31.8443,31.8715,31.8307,31.8579,339200.0
2011-04-12 13:35:00,46.85,46.86,46.78,46.79,257700.0,31.8579,31.8647,31.8103,31.8171,257700.0
2011-04-12 13:40:00,46.79,46.8,46.71,46.73,248700.0,31.8171,31.8239,31.7627,31.7763,248700.0
2011-04-12 13:45:00,46.73,46.88,46.73,46.87,188000.0,31.7763,31.8783,31.7763,31.8715,188000.0
2011-04-12 13:50:00,46.87,46.96,46.86,46.95,276300.0,31.8715,31.9327,31.8647,31.9259,276300.0
2011-04-12 13:55:00,46.95,47.0,46.9,46.91,286100.0,31.9259,31.9599,31.8919,31.8987,286100.0
2011-04-12 14:00:00,46.91,46.96,46.9,46.95,151100.0,31.8987,31.9327,31.8919,31.9259,151100.0
2011-04-12 14:05:00,46.95,47.06,46.91,47.03,332900.0,31.9259,32.0007,31.8987,31.9803,332900.0
2011-04-12 14:10:00,47.04,47.04,46.99,47.01,209100.0,31.9871,31.9871,31.9531,31.9667,209100.0
2011-04-12 14:15:00,47.01,47.03,47.0,47.01,170300.0,31.9667,31.9803,31.9599,31.9667,170300.0
2011-04-12 14:20:00,47.02,47.08,47.01,47.06,330900.0,31.9735,32.0143,31.9667,32.0007,330900.0
2011-04-12 14:25:00,47.06,47.11,47.06,47.09,327900.0,32.0007,32.0347,32.0007,32.0211,327900.0
2011-04-12 14:30:00,47.09,47.11,46.95,46.98,341400.0,32.0211,32.0347,31.9259,31.9463,341400.0
2011-04-12 14:35:00,46.98,46.98,46.89,46.89,277100.0,31.9463,31.9463,31.8851,31.8851,277100.0
2011-04-12 14:40:00,46.89,46.95,46.88,46.91,244300.0,31.8851,31.9259,31.8783,31.8987,244300.0
2011-04-12 14:45:00,46.92,46.93,46.82,46.87,352200.0,31.9055,31.9123,31.8375,31.8715,352200.0
2011-04-12 14:50:00,46.87,46.9,46.83,46.89,226300.0,31.8715,31.8919,31.8443,31.8851,226300.0
2011-04-12 14:55:00,46.89,46.93,46.86,46.88,167300.0,31.8851,31.9123,31.8647,31.8783,167300.0
2011-04-12 15:00:00,46.88,46.91,46.86,46.9,180800.0,31.8783,31.8987,31.8647,31.8919,180800.0
2011-04-12 15:05:00,46.9,46.96,46.88,46.92,324500.0,31.8919,31.9327,31.8783,31.9055,324500.0
2011-04-12 15:10:00,46.92,46.98,46.91,46.95,172900.0,31.9055,31.9463,31.8987,31.9259,172900.0
2011-04-12 15:15:00,46.95,46.96,46.88,46.89,440300.0,31.9259,31.9327,31.8783,31.8851,440300.0
2011-04-12 15:20:00,46.9,46.9,46.72,46.79,422400.0,31.8919,31.8919,31.7695,31.8171,422400.0
2011-04-12 15:25:00,46.79,46.81,46.72,46.77,272400.0,31.8171,31.8307,31.7695,31.8035,272400.0
2011-04-12 15:30:00,46.78,46.78,46.73,46.76,194400.0,31.8103,31.8103,31.7763,31.7967,194400.0
2011-04-12 15:35:00,46.76,46.84,46.75,46.8,365900.0,31.7967,31.8511,31.7899,31.8239,365900.0
2011-04-12 15:40:00,46.8,46.82,46.7,46.74,375100.0,31.8239,31.8375,31.7559,31.7831,375100.0
2011-04-12 15:45:00,46.74,46.74,46.6,46.74,997300.0,31.7831,31.7831,31.6879,31.7831,997300.0
2011-04-12 15:50:00,46.74,46.79,46.68,46.72,601400.0,31.7831,31.8171,31.7423,31.7695,601400.0
2011-04-12 15:55:00,46.72,46.76,46.63,46.66,1299700.0,31.7695,31.7967,31.7083,31.7287,1299700.0
2011-04-13 09:30:00,47.24,47.37,47.0,47.08,3428700.0,32.1231,32.2115,31.9599,32.0143,3428700.0
2011-04-13 09:35:00,47.08,47.31,47.04,47.2,2084500.0,32.0143,32.1707,31.9871,32.0959,2084500.0
2011-04-13 09:40:00,47.19,47.21,46.87,46.94,1766000.0,32.0891,32.1027,31.8715,31.9191,1766000.0
2011-04-13 09:45:00,46.94,46.96,46.54,46.61,1866800.0,31.9191,31.9327,31.6471,31.6947,1866800.0
2011-04-13 09:50:00,46.61,46.89,46.59,46.85,2263800.0,31.6947,31.8851,31.6811,31.8579,2263800.0
2011-04-13 09:55:00,46.84,46.85,46.62,46.68,1017900.0,31.8511,31.8579,31.7015,31.7423,1017900.0
2011-04-13 10:00:00,46.68,46.89,46.62,46.7,1273700.0,31.7423,31.8851,31.7015,31.7559,1273700.0
2011-04-13 10:05:00,46.7,46.77,46.62,46.73,867400.0,31.7559,31.8035,31.7015,31.7763,867400.0
2011-04-13 10:10:00,46.74,46.87,46.44,46.5,1466100.0,31.7831,31.8715,31.5791,31.6199,1466100.0
2011-04-13 10:15:00,46.51,46.7,46.47,46.69,1356800.0,31.6267,31.7559,31.5995,31.7491,1356800.0
2011-04-13 10:20:00,46.69,46.75,46.62,46.64,766300.0,31.7491,31.7899,31.7015,31.7151,766300.0
2011-04-13 10:25:00,46.64,46.71,46.55,46.69,712100.0,31.7151,31.7627,31.6539,31.7491,712100.0
2011-04-13 10:30:00,46.69,46.72,46.48,46.51,747400.0,31.7491,31.7695,31.6063,31.6267,747400.0
2011-04-13 10:35:00,46.51,46.57,46.47,46.5,554400.0,31.6267,31.6675,31.5995,31.6199,554400.0
2011-04-13 10:40:00,46.5,46.53,46.31,46.41,1442500.0,31.6199,31.6403,31.4907,31.5587,1442500.0
2011-04-13 10:45:00,46.41,46.63,46.38,46.63,1224400.0,31.5587,31.7083,31.5383,31.7083,1224400.0
2011-04-13 10:50:00,46.64,46.72,46.62,46.65,831400.0,31.7151,31.7695,31.7015,31.7219,831400.0
2011-04-13 10:55:00,46.65,46.68,46.61,46.67,450200.0,31.7219,31.7423,31.6947,31.7355,450200.0
2011-04-13 11:00:00,46.66,46.71,46.63,46.68,323900.0,31.7287,31.7627,31.7083,31.7423,323900.0
2011-04-13 11:05:00,46.67,46.68,46.53,46.53,390400.0,31.7355,31.7423,31.6403,31.6403,390400.0
2011-04-13 11:10:00,46.53,46.56,46.42,46.45,672700.0,31.6403,31.6607,31.5655,31.5859,672700.0
2011-04-13 11:15:00,46.46,46.5,46.38,46.47,407200.0,31.5927,31.6199,31.5383,31.5995,407200.0
2011-04-13 11:20:00,46.47,46.5,46.41,46.43,259500.0,31.5995,31.6199,31.5587,31.5723,259500.0
2011-04-13 11:25:00,46.43,46.44,46.35,46.36,337200.0,31.5723,31.5791,31.5179,31.5247,337200.0
2011-04-13 11:30:00,46.36,46.44,46.35,46.39,454500.0,31.5247,31.5791,31.5179,31.5451,454500.0
2011-04-13 11:35:00,46.39,46.4,46.25,46.28,552700.0,31.5451,31.5519,31.4499,31.4703,552700.0
2011-04-13 11:40:00,46.28,46.34,46.26,46.33,338400.0,31.4703,31.5111,31.4567,31.5043,338400.0
2011-04-13 11:45:00,46.33,46.37,46.32,46.37,400600.0,31.5043,31.5315,31.4975,31.5315,400600.0
2011-04-13 11:50:00,46.37,46.45,46.36,46.36,467500.0,31.5315,31.5859,31.5247,31.5247,467500.0
2011-04-13 11:55:00,46.36,46.36,46.15,46.26,701100.0,31.5247,31.5247,31.3819,31.4567,701100.0
2011-04-13 12:00:00,46.26,46.32,46.24,46.26,484200.0,31.4567,31.4975,31.4431,31.4567,484200.0
2011-04-13 12:05:00,46.26,46.34,46.25,46.3,189300.0,31.4567,31.5111,31.4499,31.4839,189300.0
2011-04-13 12:10:00,46.31,46.45,46.31,46.44,374300.0,31.4907,31.5859,31.4907,31.5791,374300.0
2011-04-13 12:15:00,46.43,46.44,46.39,46.41,311600.0,31.5723,31.5791,31.5451,31.5587,311600.0
2011-04-13 12:20:00,46.41,46.45,46.3,46.3,284200.0,31.5587,31.5859,31.4839,31.4839,284200.0
2011-04-13 12:25:00,46.31,46.32,46.21,46.25,467000.0,31.4907,31.4975,31.4227,31.4499,467000.0
2011-04-13 12:30:00,46.25,46.33,46.25,46.29,338500.0,31.4499,31.5043,31.4499,31.4771,338500.0
2011-04-13 12:35:00,46.29,46.31,46.17,46.19,488900.0,31.4771,31.4907,31.3955,31.4091,488900.0
2011-04-13 12:40:00,46.2,46.21,46.04,46.05,635300.0,31.4159,31.4227,31.3071,31.3139,635300.0
2011-04-13 12:45:00,46.04,46.24,46.04,46.22,531700.0,31.3071,31.4431,31.3071,31.4295,531700.0
2011-04-13 12:50:00,46.23,46.26,46.2,46.21,246900.0,31.4363,31.4567,31.4159,31.4227,246900.0
2011-04-13 12:55:00,46.21,46.23,46.13,46.19,262400.0,31.4227,31.4363,31.3683,31.4091,262400.0
2011-04-13 13:00:00,46.18,46.19,46.13,46.17,341200.0,31.4023,31.4091,31.3683,31.3955,341200.0
2011-04-13 13:05:00,46.17,46.28,46.16,46.27,322700.0,31.3955,31.4703,31.3887,31.4635,322700.0
2011-04-13 13:10:00,46.27,46.32,46.27,46.3,320000.0,31.4635,31.4975,31.4635,31.4839,320000.0
2011-04-13 13:15:00,46.3,46.37,46.27,46.27,445200.0,31.4839,31.5315,31.4635,31.4635,445200.0
2011-04-13 13:20:00,46.28,46.3,46.26,46.27,181500.0,31.4703,31.4839,31.4567,31.4635,181500.0
2011-04-13 13:25:00,46.27,46.29,46.25,46.28,185800.0,31.4635,31.4771,31.4499,31.4703,185800.0
2011-04-13 13:30:00,46.28,46.3,46.27,46.29,109600.0,31.4703,31.4839,31.4635,31.4771,109600.0
2011-04-13 13:35:00,46.29,46.35,46.26,46.27,257000.0,31.4771,31.5179,31.4567,31.4635,257000.0
2011-04-13 13:40:00,46.27,46.36,46.26,46.28,429900.0,31.4635,31.5247,31.4567,31.4703,429900.0
2011-04-13 13:45:00,46.28,46.29,46.14,46.14,387500.0,31.4703,31.4771,31.3751,31.3751,387500.0
2011-04-13 13:50:00,46.14,46.21,46.1,46.18,361600.0,31.3751,31.4227,31.3479,31.4023,361600.0
2011-04-13 13:55:00,46.18,46.21,46.1,46.14,310900.0,31.4023,31.4227,31.3479,31.3751,310900.0
2011-04-13 14:00:00,46.13,46.22,46.12,46.12,310100.0,31.3683,31.4295,31.3615,31.3615,310100.0
2011-04-13 14:05:00,46.13,46.13,46.04,46.08,381900.0,31.3683,31.3683,31.3071,31.3343,381900.0
2011-04-13 14:10:00,46.09,46.09,45.96,46.0,692700.0,31.3411,31.3411,31.2527,31.2799,692700.0
2011-04-13 14:15:00,46.0,46.0,45.88,45.93,606500.0,31.2799,31.2799,31.1983,31.2323,606500.0
2011-04-13 14:20:00,45.93,46.06,45.91,46.02,695200.0,31.2323,31.3207,31.2187,31.2935,695200.0
2011-04-13 14:25:00,46.01,46.13,45.98,46.07,459200.0,31.2867,31.3683,31.2663,31.3275,459200.0
2011-04-13 14:30:00,46.07,46.11,46.01,46.05,321100.0,31.3275,31.3547,31.2867,31.3139,321100.0
2011-04-13 14:35:00,46.05,46.06,45.99,46.0,262600.0,31.3139,31.3207,31.2731,31.2799,262600.0
2011-04-13 14:40:00,46.0,46.18,45.99,46.18,440200.0,31.2799,31.4023,31.2731,31.4023,440200.0
2011-04-13 14:45:00,46.18,46.24,46.12,46.16,377600.0,31.4023,31.4431,31.3615,31.3887,377600.0
2011-04-13 14:50:00,46.17,46.17,46.12,46.13,311000.0,31.3955,31.3955,31.3615,31.3683,311000.0
2011-04-13 14:55:00,46.14,46.22,46.13,46.22,359700.0,31.3751,31.4295,31.3683,31.4295,359700.0
2011-04-13 15:00:00,46.21,46.41,46.21,46.33,777200.0,31.4227,31.5587,31.4227,31.5043,777200.0
2011-04-13 15:05:00,46.33,46.48,46.32,46.43,1053200.0,31.5043,31.6063,31.4975,31.5723,1053200.0
2011-04-13 15:10:00,46.43,46.45,46.38,46.39,426900.0,31.5723,31.5859,31.5383,31.5451,426900.0
2011-04-13 15:15:00,46.39,46.44,46.35,46.43,593000.0,31.5451,31.5791,31.5179,31.5723,593000.0
2011-04-13 15:20:00,46.43,46.45,46.38,46.45,241100.0,31.5723,31.5859,31.5383,31.5859,241100.0
2011-04-13 15:25:00,46.45,46.51,46.41,46.42,517400.0,31.5859,31.6267,31.5587,31.5655,517400.0
2011-04-13 15:30:00,46.41,46.42,46.29,46.33,456700.0,31.5587,31.5655,31.4771,31.5043,456700.0
2011-04-13 15:35:00,46.33,46.34,46.29,46.3,437000.0,31.5043,31.5111,31.4771,31.4839,437000.0
2011-04-13 15:40:00,46.29,46.34,46.27,46.32,386600.0,31.4771,31.5111,31.4635,31.4975,386600.0
2011-04-13 15:45:00,46.32,46.32,46.23,46.23,540200.0,31.4975,31.4975,31.4363,31.4363,540200.0
2011-04-13 15:50:00,46.23,46.27,46.2,46.26,828400.0,31.4363,31.4635,31.4159,31.4567,828400.0
2011-04-13 15:55:00,46.26,46.28,46.24,46.25,1356600.0,31.4567,31.4703,31.4431,31.4499,1356600.0
2011-04-14 09:30:00,45.68,45.75,45.43,45.59,1836300.0,31.0623,31.1099,30.8923,31.0011,1836300.0
2011-04-14 09:35:00,45.59,45.62,45.39,45.41,808700.0,31.0011,31.0215,30.8651,30.8787,808700.0
2011-04-14 09:40:00,45.4,45.51,45.4,45.4,863000.0,30.8719,30.9467,30.8719,30.8719,863000.0
2011-04-14 09:45:00,45.4,45.5,45.34,45.34,995400.0,30.8719,30.9399,30.8311,30.8311,995400.0
2011-04-14 09:50:00,45.34,45.4,45.28,45.33,834100.0,30.8311,30.8719,30.7903,30.8243,834100.0
2011-04-14 09:55:00,45.32,45.35,45.21,45.25,802900.0,30.8175,30.8379,30.7427,30.7699,802900.0
2011-04-14 10:00:00,45.26,45.4,45.23,45.38,1078200.0,30.7767,30.8719,30.7563,30.8583,1078200.0
2011-04-14 10:05:00,45.38,45.45,45.36,45.39,521700.0,30.8583,30.9059,30.8447,30.8651,521700.0
2011-04-14 10:10:00,45.39,45.44,45.3,45.33,539700.0,30.8651,30.8991,30.8039,30.8243,539700.0
2011-04-14 10:15:00,45.33,45.42,45.3,45.41,318100.0,30.8243,30.8855,30.8039,30.8787,318100.0
2011-04-14 10:20:00,45.4,45.43,45.33,45.38,422900.0,30.8719,30.8923,30.8243,30.8583,422900.0
2011-04-14 10:25:00,45.37,45.41,45.36,45.41,342700.0,30.8515,30.8787,30.8447,30.8787,342700.0
2011-04-14 10:30:00,45.41,45.55,45.4,45.5,881100.0,30.8787,30.9739,30.8719,30.9399,881100.0
2011-04-14 10:35:00,45.51,45.52,45.42,45.46,547200.0,30.9467,30.9535,30.8855,30.9127,547200.0
2011-04-14 10:40:00,45.46,45.47,45.42,45.44,336100.0,30.9127,30.9195,30.8855,30.8991,336100.0
2011-04-14 10:45:00,45.43,45.45,45.38,45.4,340800.0,30.8923,30.9059,30.8583,30.8719,340800.0
2011-04-14 10:50:00,45.39,45.42,45.37,45.4,445700.0,30.8651,30.8855,30.8515,30.8719,445700.0
2011-04-14 10:55:00,45.4,45.44,45.38,45.4,203800.0,30.8719,30.8991,30.8583,30.8719,203800.0
2011-04-14 11:00:00,45.4,45.41,45.37,45.39,190300.0,30.8719,30.8787,30.8515,30.8651,190300.0
2011-04-14 11:05:00,45.39,45.41,45.36,45.36,395900.0,30.8651,30.8787,30.8447,30.8447,395900.0
2011-04-14 11:10:00,45.36,45.37,45.17,45.17,527000.0,30.8447,30.8515,30.7155,30.7155,527000.0
2011-04-14 11:15:00,45.17,45.22,45.14,45.16,573700.0,30.7155,30.7495,30.6951,30.7087,573700.0
2011-04-14 11:20:00,45.15,45.25,45.15,45.21,380600.0,30.7019,30.7699,30.7019,30.7427,380600.0
2011-04-14 11:25:00,45.2,45.21,45.05,45.07,854300.0,30.7359,30.7427,30.6339,30.6475,854300.0
2011-04-14 11:30:00,45.06,45.11,45.06,45.09,721500.0,30.6407,30.6747,30.6407,30.6611,721500.0
2011-04-14 11:35:00,45.08,45.09,44.95,45.01,1331200.0,30.6543,30.6611,30.5659,30.6067,1331200.0
2011-04-14 11:40:00,45.0,45.07,44.98,45.05,921400.0,30.5999,30.6475,30.5863,30.6339,921400.0
2011-04-14 11:45:00,45.05,45.12,45.03,45.07,584800.0,30.6339,30.6815,30.6203,30.6475,584800.0
2011-04-14 11:50:00,45.07,45.07,45.0,45.02,396000.0,30.6475,30.6475,30.5999,30.6135,396000.0
2011-04-14 11:55:00,45.02,45.06,44.99,45.02,438300.0,30.6135,30.6407,30.5931,30.6135,438300.0
2011-04-14 12:00:00,45.02,45.05,44.98,45.04,516600.0,30.6135,30.6339,30.5863,30.6271,516600.0
2011-04-14 12:05:00,45.04,45.04,44.99,45.03,303300.0,30.6271,30.6271,30.5931,30.6203,303300.0
2011-04-14 12:10:00,45.03,45.08,45.02,45.06,565100.0,30.6203,30.6543,30.6135,30.6407,565100.0
2011-04-14 12:15:00,45.07,45.11,45.05,45.11,626800.0,30.6475,30.6747,30.6339,30.6747,626800.0
2011-04-14 12:20:00,45.1,45.2,45.1,45.14,652500.0,30.6679,30.7359,30.6679,30.6951,652500.0
2011-04-14 12:25:00,45.12,45.14,45.09,45.09,416700.0,30.6815,30.6951,30.6611,30.6611,416700.0
2011-04-14 12:30:00,45.1,45.16,45.09,45.15,285600.0,30.6679,30.7087,30.6611,30.7019,285600.0
2011-04-14 12:35:00,45.15,45.16,45.05,45.08,280000.0,30.7019,30.7087,30.6339,30.6543,280000.0
2011-04-14 12:40:00,45.07,45.08,45.03,45.05,248400.0,30.6475,30.6543,30.6203,30.6339,248400.0
2011-04-14 12:45:00,45.04,45.05,44.97,44.99,359300.0,30.6271,30.6339,30.5795,30.5931,359300.0
2011-04-14 12:50:00,44.98,45.0,44.91,44.95,426800.0,30.5863,30.5999,30.5387,30.5659,426800.0
2011-04-14 12:55:00,44.95,45.06,44.94,45.06,413500.0,30.5659,30.6407,30.5591,30.6407,413500.0
2011-04-14 13:00:00,45.06,45.12,45.05,45.12,239800.0,30.6407,30.6815,30.6339,30.6815,239800.0
2011-04-14 13:05:00,45.12,45.12,45.08,45.12,240000.0,30.6815,30.6815,30.6543,30.6815,240000.0
2011-04-14 13:10:00,45.12,45.15,45.07,45.08,347400.0,30.6815,30.7019,30.6475,30.6543,347400.0
2011-04-14 13:15:00,45.08,45.11,45.06,45.08,188400.0,30.6543,30.6747,30.6407,30.6543,188400.0
2011-04-14 13:20:00,45.08,45.11,45.05,45.11,170300.0,30.6543,30.6747,30.6339,30.6747,170300.0
2011-04-14 13:25:00,45.1,45.17,45.09,45.16,204100.0,30.6679,30.7155,30.6611,30.7087,204100.0
2011-04-14 13:30:00,45.16,45.23,45.16,45.23,286400.0,30.7087,30.7563,30.7087,30.7563,286400.0
2011-04-14 13:35:00,45.23,45.27,45.2,45.21,429100.0,30.7563,30.7835,30.7359,30.7427,429100.0
2011-04-14 13:40:00,45.2,45.21,45.13,45.16,173200.0,30.7359,30.7427,30.6883,30.7087,173200.0
2011-04-14 13:45:00,45.16,45.19,45.12,45.19,212600.0,30.7087,30.7291,30.6815,30.7291,212600.0
2011-04-14 13:50:00,45.18,45.18,45.07,45.09,275100.0,30.7223,30.7223,30.6475,30.6611,275100.0
2011-04-14 13:55:00,45.09,45.09,45.0,45.02,370700.0,30.6611,30.6611,30.5999,30.6135,370700.0
2011-04-14 14:00:00,45.02,45.12,45.01,45.1,476200.0,30.6135,30.6815,30.6067,30.6679,476200.0
2011-04-14 14:05:00,45.1,45.14,45.09,45.14,348400.0,30.6679,30.6951,30.6611,30.6951,348400.0
2011-04-14 14:10:00,45.14,45.19,45.13,45.17,296600.0,30.6951,30.7291,30.6883,30.7155,296600.0
2011-04-14 14:15:00,45.17,45.19,45.15,45.15,276000.0,30.7155,30.7291,30.7019,30.7019,276000.0
2011-04-14 14:20:00,45.16,45.18,45.12,45.14,375300.0,30.7087,30.7223,30.6815,30.6951,375300.0
2011-04-14 14:25:00,45.14,45.19,45.13,45.16,299000.0,30.6951,30.7291,30.6883,30.7087,299000.0
2011-04-14 14:30:00,45.17,45.17,45.11,45.14,335200.0,30.7155,30.7155,30.6747,30.6951,335200.0
2011-04-14 14:35:00,45.14,45.14,45.05,45.07,226000.0,30.6951,30.6951,30.6339,30.6475,226000.0
2011-04-14 14:40:00,45.07,45.11,45.05,45.1,219000.0,30.6475,30.6747,30.6339,30.6679,219000.0
2011-04-14 14:45:00,45.1,45.1,45.06,45.1,323900.0,30.6679,30.6679,30.6407,30.6679,323900.0
2011-04-14 14:50:00,45.09,45.13,45.09,45.13,216700.0,30.6611,30.6883,30.6611,30.6883,216700.0
2011-04-14 14:55:00,45.13,45.14,45.06,45.1,856200.0,30.6883,30.6951,30.6407,30.6679,856200.0
2011-04-14 15:00:00,45.09,45.1,45.04,45.08,609000.0,30.6611,30.6679,30.6271,30.6543,609000.0
2011-04-14 15:05:00,45.07,45.11,45.05,45.1,366500.0,30.6475,30.6747,30.6339,30.6679,366500.0
2011-04-14 15:10:00,45.1,45.16,45.09,45.15,641500.0,30.6679,30.7087,30.6611,30.7019,641500.0
2011-04-14 15:15:00,45.15,45.16,45.07,45.1,662300.0,30.7019,30.7087,30.6475,30.6679,662300.0
2011-04-14 15:20:00,45.11,45.11,44.99,44.99,692700.0,30.6747,30.6747,30.5931,30.5931,692700.0
2011-04-14 15:25:00,44.99,45.1,44.99,45.1,427900.0,30.5931,30.6679,30.5931,30.6679,427900.0
2011-04-14 15:30:00,45.1,45.14,45.08,45.08,712300.0,30.6679,30.6951,30.6543,30.6543,712300.0
2011-04-14 15:35:00,45.09,45.09,45.0,45.06,603300.0,30.6611,30.6611,30.5999,30.6407,603300.0
2011-04-14 15:40:00,45.06,45.07,44.99,45.0,593400.0,30.6407,30.6475,30.5931,30.5999,593400.0
2011-04-14 15:45:00,44.99,45.02,44.99,45.0,924500.0,30.5931,30.6135,30.5931,30.5999,924500.0
2011-04-14 15:50:00,44.99,45.02,44.94,45.0,1589800.0,30.5931,30.6135,30.5591,30.5999,1589800.0
2011-04-14 15:55:00,45.0,45.03,44.96,45.0,2000300.0,30.5999,30.6203,30.5727,30.5999,2000300.0
2011-04-15 09:30:00,45.26,45.33,45.11,45.26,3013100.0,30.7767,30.8243,30.6747,30.7767,3013100.0
2011-04-15 09:35:00,45.26,45.37,45.19,45.2,643900.0,30.7767,30.8515,30.7291,30.7359,643900.0
2011-04-15 09:40:00,45.2,45.33,45.18,45.29,506800.0,30.7359,30.8243,30.7223,30.7971,506800.0
2011-04-15 09:45:00,45.3,45.33,45.25,45.3,417900.0,30.8039,30.8243,30.7699,30.8039,417900.0
2011-04-15 09:50:00,45.29,45.35,45.28,45.35,451500.0,30.7971,30.8379,30.7903,30.8379,451500.0
2011-04-15 09:55:00,45.35,45.37,45.23,45.27,906700.0,30.8379,30.8515,30.7563,30.7835,906700.0
2011-04-15 10:00:00,45.27,45.36,45.27,45.34,672700.0,30.7835,30.8447,30.7835,30.8311,672700.0
2011-04-15 10:05:00,45.34,45.35,45.21,45.22,766000.0,30.8311,30.8379,30.7427,30.7495,766000.0
2011-04-15 10:10:00,45.21,45.22,45.14,45.21,538000.0,30.7427,30.7495,30.6951,30.7427,538000.0
2011-04-15 10:15:00,45.21,45.22,45.01,45.05,717300.0,30.7427,30.7495,30.6067,30.6339,717300.0
2011-04-15 10:20:00,45.05,45.08,45.03,45.04,470600.0,30.6339,30.6543,30.6203,30.6271,470600.0
2011-04-15 10:25:00,45.03,45.1,45.03,45.07,440500.0,30.6203,30.6679,30.6203,30.6475,440500.0
2011-04-15 10:30:00,45.07,45.09,44.99,45.03,827100.0,30.6475,30.6611,30.5931,30.6203,827100.0
2011-04-15 10:35:00,45.04,45.05,44.97,45.01,592800.0,30.6271,30.6339,30.5795,30.6067,592800.0
2011-04-15 10:40:00,45.0,45.05,44.99,45.0,371000.0,30.5999,30.6339,30.5931,30.5999,371000.0
2011-04-15 10:45:00,45.0,45.08,44.99,44.99,573400.0,30.5999,30.6543,30.5931,30.5931,573400.0
2011-04-15 10:50:00,45.0,45.06,44.98,45.05,216500.0,30.5999,30.6407,30.5863,30.6339,216500.0
2011-04-15 10:55:00,45.04,45.05,44.99,45.01,310000.0,30.6271,30.6339,30.5931,30.6067,310000.0
2011-04-15 11:00:00,45.02,45.06,45.02,45.03,320900.0,30.6135,30.6407,30.6135,30.6203,320900.0
2011-04-15 11:05:00,45.02,45.03,44.99,45.0,397900.0,30.6135,30.6203,30.5931,30.5999,397900.0
2011-04-15 11:10:00,45.0,45.01,44.97,44.99,438500.0,30.5999,30.6067,30.5795,30.5931,438500.0
2011-04-15 11:15:00,45.0,45.06,44.99,45.03,314400.0,30.5999,30.6407,30.5931,30.6203,314400.0
2011-04-15 11:20:00,45.03,45.14,45.03,45.09,466600.0,30.6203,30.6951,30.6203,30.6611,466600.0
2011-04-15 11:25:00,45.09,45.14,45.07,45.12,271700.0,30.6611,30.6951,30.6475,30.6815,271700.0
2011-04-15 11:30:00,45.12,45.13,45.05,45.05,184400.0,30.6815,30.6883,30.6339,30.6339,184400.0
2011-04-15 11:35:00,45.06,45.13,45.05,45.11,255600.0,30.6407,30.6883,30.6339,30.6747,255600.0
2011-04-15 11:40:00,45.1,45.16,45.1,45.16,232800.0,30.6679,30.7087,30.6679,30.7087,232800.0
2011-04-15 11:45:00,45.17,45.19,45.16,45.17,171400.0,30.7155,30.7291,30.7087,30.7155,171400.0
2011-04-15 11:50:00,45.18,45.24,45.17,45.24,179800.0,30.7223,30.7631,30.7155,30.7631,179800.0
2011-04-15 11:55:00,45.23,45.26,45.17,45.2,307700.0,30.7563,30.7767,30.7155,30.7359,307700.0
2011-04-15 12:00:00,45.21,45.23,45.19,45.22,129500.0,30.7427,30.7563,30.7291,30.7495,129500.0
2011-04-15 12:05:00,45.22,45.23,45.18,45.19,110600.0,30.7495,30.7563,30.7223,30.7291,110600.0
2011-04-15 12:10:00,45.19,45.24,45.19,45.21,350900.0,30.7291,30.7631,30.7291,30.7427,350900.0
2011-04-15 12:15:00,45.2,45.24,45.19,45.19,236400.0,30.7359,30.7631,30.7291,30.7291,236400.0
2011-04-15 12:20:00,45.19,45.21,45.14,45.15,179600.0,30.7291,30.7427,30.6951,30.7019,179600.0
2011-04-15 12:25:00,45.16,45.22,45.15,45.21,294000.0,30.7087,30.7495,30.7019,30.7427,294000.0
2011-04-15 12:30:00,45.21,45.22,45.15,45.18,98400.0,30.7427,30.7495,30.7019,30.7223,98400.0
2011-04-15 12:35:00,45.18,45.2,45.17,45.2,79600.0,30.7223,30.7359,30.7155,30.7359,79600.0
2011-04-15 12:40:00,45.2,45.2,45.16,45.16,90800.0,30.7359,30.7359,30.7087,30.7087,90800.0
2011-04-15 12:45:00,45.17,45.19,45.15,45.16,167400.0,30.7155,30.7291,30.7019,30.7087,167400.0
2011-04-15 12:50:00,45.17,45.17,45.12,45.12,192800.0,30.7155,30.7155,30.6815,30.6815,192800.0
2011-04-15 12:55:00,45.12,45.15,45.07,45.13,323900.0,30.6815,30.7019,30.6475,30.6883,323900.0
2011-04-15 13:00:00,45.14,45.16,45.07,45.07,213600.0,30.6951,30.7087,30.6475,30.6475,213600.0
2011-04-15 13:05:00,45.07,45.07,45.03,45.07,202300.0,30.6475,30.6475,30.6203,30.6475,202300.0
2011-04-15 13:10:00,45.06,45.09,45.04,45.05,202100.0,30.6407,30.6611,30.6271,30.6339,202100.0
2011-04-15 13:15:00,45.05,45.05,45.0,45.02,225000.0,30.6339,30.6339,30.5999,30.6135,225000.0
2011-04-15 13:20:00,45.02,45.03,44.99,45.0,189300.0,30.6135,30.6203,30.5931,30.5999,189300.0
2011-04-15 13:25:00,45.0,45.02,44.97,44.98,231000.0,30.5999,30.6135,30.5795,30.5863,231000.0
2011-04-15 13:30:00,44.98,45.01,44.95,45.0,332700.0,30.5863,30.6067,30.5659,30.5999,332700.0
2011-04-15 13:35:00,45.0,45.01,44.98,44.99,289700.0,30.5999,30.6067,30.5863,30.5931,289700.0
2011-04-15 13:40:00,44.98,45.0,44.98,44.99,160100.0,30.5863,30.5999,30.5863,30.5931,160100.0
2011-04-15 13:45:00,45.0,45.01,44.96,44.96,228000.0,30.5999,30.6067,30.5727,30.5727,228000.0
2011-04-15 13:50:00,44.96,44.98,44.95,44.96,155700.0,30.5727,30.5863,30.5659,30.5727,155700.0
2011-04-15 13:55:00,44.96,44.99,44.95,44.98,181800.0,30.5727,30.5931,30.5659,30.5863,181800.0
2011-04-15 14:00:00,44.98,45.0,44.97,44.99,204300.0,30.5863,30.5999,30.5795,30.5931,204300.0
2011-04-15 14:05:00,44.99,45.0,44.97,44.98,196300.0,30.5931,30.5999,30.5795,30.5863,196300.0
2011-04-15 14:10:00,44.98,45.0,44.96,44.98,221700.0,30.5863,30.5999,30.5727,30.5863,221700.0
2011-04-15 14:15:00,44.98,45.01,44.97,45.0,196700.0,30.5863,30.6067,30.5795,30.5999,196700.0
2011-04-15 14:20:00,45.0,45.04,44.99,45.04,104000.0,30.5999,30.6271,30.5931,30.6271,104000.0
2011-04-15 14:25:00,45.04,45.06,45.03,45.03,201200.0,30.6271,30.6407,30.6203,30.6203,201200.0
2011-04-15 14:30:00,45.03,45.05,45.01,45.05,184900.0,30.6203,30.6339,30.6067,30.6339,184900.0
2011-04-15 14:35:00,45.05,45.05,44.99,44.99,151000.0,30.6339,30.6339,30.5931,30.5931,151000.0
2011-04-15 14:40:00,44.99,45.02,44.99,45.02,218700.0,30.5931,30.6135,30.5931,30.6135,218700.0
2011-04-15 14:45:00,45.02,45.05,45.01,45.02,302000.0,30.6135,30.6339,30.6067,30.6135,302000.0
2011-04-15 14:50:00,45.01,45.02,44.99,45.02,357300.0,30.6067,30.6135,30.5931,30.6135,357300.0
2011-04-15 14:55:00,45.02,45.02,44.97,44.98,357800.0,30.6135,30.6135,30.5795,30.5863,357800.0
2011-04-15 15:00:00,44.98,45.01,44.96,44.99,285500.0,30.5863,30.6067,30.5727,30.5931,285500.0
2011-04-15 15:05:00,44.99,45.0,44.98,45.0,312500.0,30.5931,30.5999,30.5863,30.5999,312500.0
2011-04-15 15:10:00,44.99,45.0,44.94,44.96,323200.0,30.5931,30.5999,30.5591,30.5727,323200.0
2011-04-15 15:15:00,44.95,44.98,44.91,44.96,313500.0,30.5659,30.5863,30.5387,30.5727,313500.0
2011-04-15 15:20:00,44.96,44.97,44.91,44.93,335600.0,30.5727,30.5795,30.5387,30.5523,335600.0
2011-04-15 15:25:00,44.93,44.94,44.85,44.91,652700.0,30.5523,30.5591,30.4979,30.5387,652700.0
2011-04-15 15:30:00,44.91,44.96,44.9,44.96,431000.0,30.5387,30.5727,30.5319,30.5727,431000.0
2011-04-15 15:35:00,44.96,44.98,44.93,44.95,329100.0,30.5727,30.5863,30.5523,30.5659,329100.0
2011-04-15 15:40:00,44.96,44.96,44.87,44.87,700100.0,30.5727,30.5727,30.5115,30.5115,700100.0
2011-04-15 15:45:00,44.87,44.92,44.85,44.89,722900.0,30.5115,30.5455,30.4979,30.5251,722900.0
2011-04-15 15:50:00,44.89,44.9,44.86,44.88,498900.0,30.5251,30.5319,30.5047,30.5183,498900.0
2011-04-15 15:55:00,44.89,44.91,44.83,44.91,1674100.0,30.5251,30.5387,30.4843,30.5387,1674100.0
2011-04-18 09:30:00,44.27,44.35,43.53,43.72,2441200.0,30.1035,30.1579,29.6003,29.7295,2441200.0
2011-04-18 09:35:00,43.71,44.09,43.67,44.03,2249200.0,29.7227,29.9811,29.6955,29.9403,2249200.0
2011-04-18 09:40:00,44.02,44.06,43.87,43.88,1547500.0,29.9335,29.9607,29.8315,29.8383,1547500.0
2011-04-18 09:45:00,43.89,44.27,43.88,44.21,1260000.0,29.8451,30.1035,29.8383,30.0627,1260000.0
2011-04-18 09:50:00,44.21,44.22,44.06,44.19,1020000.0,30.0627,30.0695,29.9607,30.0491,1020000.0
2011-04-18 09:55:00,44.18,44.2,44.02,44.02,605600.0,30.0423,30.0559,29.9335,29.9335,605600.0
2011-04-18 10:00:00,44.03,44.09,43.91,43.93,899300.0,29.9403,29.9811,29.8587,29.8723,899300.0
2011-04-18 10:05:00,43.92,43.97,43.78,43.9,784900.0,29.8655,29.8995,29.7703,29.8519,784900.0
2011-04-18 10:10:00,43.9,43.95,43.81,43.86,479100.0,29.8519,29.8859,29.7907,29.8247,479100.0
2011-04-18 10:15:00,43.86,44.02,43.79,43.98,612200.0,29.8247,29.9335,29.7771,29.9063,612200.0
2011-04-18 10:20:00,43.98,44.23,43.98,44.08,700300.0,29.9063,30.0763,29.9063,29.9743,700300.0
2011-04-18 10:25:00,44.08,44.18,43.89,44.14,859000.0,29.9743,30.0423,29.8451,30.0151,859000.0
2011-04-18 10:30:00,44.14,44.23,44.09,44.12,489300.0,30.0151,30.0763,29.9811,30.0015,489300.0
2011-04-18 10:35:00,44.12,44.15,44.05,44.06,656800.0,30.0015,30.0219,29.9539,29.9607,656800.0
2011-04-18 10:40:00,44.05,44.07,43.98,44.0,424600.0,29.9539,29.9675,29.9063,29.9199,424600.0
2011-04-18 10:45:00,43.99,44.03,43.92,44.01,486900.0,29.9131,29.9403,29.8655,29.9267,486900.0
2011-04-18 10:50:00,44.01,44.02,43.81,43.89,895700.0,29.9267,29.9335,29.7907,29.8451,895700.0
2011-04-18 10:55:00,43.89,43.94,43.85,43.94,419600.0,29.8451,29.8791,29.8179,29.8791,419600.0
2011-04-18 11:00:00,43.94,43.96,43.65,43.67,911900.0,29.8791,29.8927,29.6819,29.6955,911900.0
2011-04-18 11:05:00,43.67,43.75,43.65,43.71,594600.0,29.6955,29.7499,29.6819,29.7227,594600.0
2011-04-18 11:10:00,43.71,43.83,43.7,43.8,573700.0,29.7227,29.8043,29.7159,29.7839,573700.0
2011-04-18 11:15:00,43.79,43.84,43.77,43.82,267300.0,29.7771,29.8111,29.7635,29.7975,267300.0
2011-04-18 11:20:00,43.82,43.95,43.82,43.94,505500.0,29.7975,29.8859,29.7975,29.8791,505500.0
2011-04-18 11:25:00,43.95,43.96,43.8,43.84,685200.0,29.8859,29.8927,29.7839,29.8111,685200.0
2011-04-18 11:30:00,43.84,43.88,43.8,43.86,701000.0,29.8111,29.8383,29.7839,29.8247,701000.0
2011-04-18 11:35:00,43.87,43.96,43.84,43.88,787000.0,29.8315,29.8927,29.8111,29.8383,787000.0
2011-04-18 11:40:00,43.89,43.94,43.85,43.87,577600.0,29.8451,29.8791,29.8179,29.8315,577600.0
2011-04-18 11:45:00,43.87,43.91,43.85,43.9,356400.0,29.8315,29.8587,29.8179,29.8519,356400.0
2011-04-18 11:50:00,43.91,43.97,43.88,43.9,672000.0,29.8587,29.8995,29.8383,29.8519,672000.0
2011-04-18 11:55:00,43.9,43.93,43.88,43.9,581300.0,29.8519,29.8723,29.8383,29.8519,581300.0
2011-04-18 12:00:00,43.9,43.91,43.85,43.88,437200.0,29.8519,29.8587,29.8179,29.8383,437200.0
2011-04-18 12:05:00,43.88,43.93,43.86,43.87,625800.0,29.8383,29.8723,29.8247,29.8315,625800.0
2011-04-18 12:10:00,43.88,43.91,43.85,43.88,416700.0,29.8383,29.8587,29.8179,29.8383,416700.0
2011-04-18 12:15:00,43.89,43.9,43.85,43.85,314800.0,29.8451,29.8519,29.8179,29.8179,314800.0
2011-04-18 12:20:00,43.86,43.87,43.76,43.8,637200.0,29.8247,29.8315,29.7567,29.7839,637200.0
2011-04-18 12:25:00,43.79,43.83,43.75,43.76,507100.0,29.7771,29.8043,29.7499,29.7567,507100.0
2011-04-18 12:30:00,43.76,43.78,43.65,43.69,651800.0,29.7567,29.7703,29.6819,29.7091,651800.0
2011-04-18 12:35:00,43.69,43.74,43.68,43.7,273500.0,29.7091,29.7431,29.7023,29.7159,273500.0
2011-04-18 12:40:00,43.7,43.7,43.6,43.63,321100.0,29.7159,29.7159,29.6479,29.6683,321100.0
2011-04-18 12:45:00,43.63,43.66,43.62,43.63,129600.0,29.6683,29.6887,29.6615,29.6683,129600.0
2011-04-18 12:50:00,43.63,43.63,43.58,43.59,302400.0,29.6683,29.6683,29.6343,29.6411,302400.0
2011-04-18 12:55:00,43.58,43.68,43.58,43.62,621000.0,29.6343,29.7023,29.6343,29.6615,621000.0
2011-04-18 13:00:00,43.63,43.69,43.58,43.68,335600.0,29.6683,29.7091,29.6343,29.7023,335600.0
2011-04-18 13:05:00,43.69,43.71,43.66,43.68,205200.0,29.7091,29.7227,29.6887,29.7023,205200.0
2011-04-18 13:10:00,43.68,43.72,43.67,43.7,280600.0,29.7023,29.7295,29.6955,29.7159,280600.0
2011-04-18 13:15:00,43.69,43.71,43.64,43.69,256200.0,29.7091,29.7227,29.6751,29.7091,256200.0
2011-04-18 13:20:00,43.7,43.72,43.66,43.69,217200.0,29.7159,29.7295,29.6887,29.7091,217200.0
2011-04-18 13:25:00,43.69,43.72,43.67,43.68,249300.0,29.7091,29.7295,29.6955,29.7023,249300.0
2011-04-18 13:30:00,43.68,43.74,43.67,43.73,209600.0,29.7023,29.7431,29.6955,29.7363,209600.0
2011-04-18 13:35:00,43.73,43.8,43.73,43.77,222600.0,29.7363,29.7839,29.7363,29.7635,222600.0
2011-04-18 13:40:00,43.77,43.81,43.75,43.78,385600.0,29.7635,29.7907,29.7499,29.7703,385600.0
2011-04-18 13:45:00,43.78,43.86,43.77,43.86,433900.0,29.7703,29.8247,29.7635,29.8247,433900.0
2011-04-18 13:50:00,43.86,43.9,43.85,43.9,340300.0,29.8247,29.8519,29.8179,29.8519,340300.0
2011-04-18 13:55:00,43.89,43.92,43.86,43.88,386900.0,29.8451,29.8655,29.8247,29.8383,386900.0
2011-04-18 14:00:00,43.88,43.88,43.76,43.77,448400.0,29.8383,29.8383,29.7567,29.7635,448400.0
2011-04-18 14:05:00,43.78,43.9,43.76,43.88,319800.0,29.7703,29.8519,29.7567,29.8383,319800.0
2011-04-18 14:10:00,43.88,43.9,43.86,43.9,161400.0,29.8383,29.8519,29.8247,29.8519,161400.0
2011-04-18 14:15:00,43.9,43.9,43.84,43.84,227600.0,29.8519,29.8519,29.8111,29.8111,227600.0
2011-04-18 14:20:00,43.84,43.85,43.82,43.84,203700.0,29.8111,29.8179,29.7975,29.8111,203700.0
2011-04-18 14:25:00,43.84,43.85,43.8,43.85,183700.0,29.8111,29.8179,29.7839,29.8179,183700.0
2011-04-18 14:30:00,43.85,43.87,43.79,43.79,327800.0,29.8179,29.8315,29.7771,29.7771,327800.0
2011-04-18 14:35:00,43.79,43.94,43.79,43.94,656400.0,29.7771,29.8791,29.7771,29.8791,656400.0
2011-04-18 14:40:00,43.94,43.97,43.9,43.92,547300.0,29.8791,29.8995,29.8519,29.8655,547300.0
2011-04-18 14:45:00,43.92,43.98,43.86,43.92,533000.0,29.8655,29.9063,29.8247,29.8655,533000.0
2011-04-18 14:50:00,43.93,43.97,43.9,43.91,293700.0,29.8723,29.8995,29.8519,29.8587,293700.0
2011-04-18 14:55:00,43.9,43.96,43.86,43.88,665600.0,29.8519,29.8927,29.8247,29.8383,665600.0
2011-04-18 15:00:00,43.87,43.92,43.87,43.89,383500.0,29.8315,29.8655,29.8315,29.8451,383500.0
2011-04-18 15:05:00,43.89,43.91,43.8,43.8,332000.0,29.8451,29.8587,29.7839,29.7839,332000.0
2011-04-18 15:10:00,43.8,43.9,43.8,43.9,308300.0,29.7839,29.8519,29.7839,29.8519,308300.0
2011-04-18 15:15:00,43.9,44.02,43.89,43.99,524100.0,29.8519,29.9335,29.8451,29.9131,524100.0
2011-04-18 15:20:00,44.0,44.04,43.97,43.97,698500.0,29.9199,29.9471,29.8995,29.8995,698500.0
2011-04-18 15:25:00,43.97,44.01,43.95,44.0,686500.0,29.8995,29.9267,29.8859,29.9199,686500.0
2011-04-18 15:30:00,44.0,44.06,43.98,44.05,874600.0,29.9199,29.9607,29.9063,29.9539,874600.0
2011-04-18 15:35:00,44.05,44.06,43.98,44.0,549300.0,29.9539,29.9607,29.9063,29.9199,549300.0
2011-04-18 15:40:00,44.0,44.03,43.98,43.99,459800.0,29.9199,29.9403,29.9063,29.9131,459800.0
2011-04-18 15:45:00,43.98,44.04,43.96,44.02,580400.0,29.9063,29.9471,29.8927,29.9335,580400.0
2011-04-18 15:50:00,44.02,44.05,43.97,44.01,637100.0,29.9335,29.9539,29.8995,29.9267,637100.0
2011-04-18 15:55:00,44.01,44.03,43.94,43.97,1216100.0,29.9267,29.9403,29.8791,29.8995,1216100.0
2011-04-19 09:30:00,44.26,44.35,44.1,44.26,687300.0,30.0967,30.1579,29.9879,30.0967,687300.0
2011-04-19 09:35:00,44.23,44.29,44.15,44.21,457700.0,30.0763,30.1171,30.0219,30.0627,457700.0
2011-04-19 09:40:00,44.21,44.33,44.2,44.26,413600.0,30.0627,30.1443,30.0559,30.0967,413600.0
2011-04-19 09:45:00,44.26,44.27,44.06,44.08,724600.0,30.0967,30.1035,29.9607,29.9743,724600.0
2011-04-19 09:50:00,44.08,44.11,43.96,43.97,887500.0,29.9743,29.9947,29.8927,29.8995,887500.0
2011-04-19 09:55:00,43.97,44.0,43.9,43.92,491300.0,29.8995,29.9199,29.8519,29.8655,491300.0
2011-04-19 10:00:00,43.92,43.93,43.81,43.84,725100.0,29.8655,29.8723,29.7907,29.8111,725100.0
2011-04-19 10:05:00,43.83,43.94,43.76,43.94,495100.0,29.8043,29.8791,29.7567,29.8791,495100.0
2011-04-19 10:10:00,43.93,44.03,43.93,43.97,369000.0,29.8723,29.9403,29.8723,29.8995,369000.0
2011-04-19 10:15:00,43.96,44.02,43.93,43.98,252200.0,29.8927,29.9335,29.8723,29.9063,252200.0
2011-04-19 10:20:00,43.98,44.01,43.94,44.0,256600.0,29.9063,29.9267,29.8791,29.9199,256600.0
2011-04-19 10:25:00,44.0,44.0,43.95,43.98,253500.0,29.9199,29.9199,29.8859,29.9063,253500.0
2011-04-19 10:30:00,43.98,43.98,43.85,43.88,296800.0,29.9063,29.9063,29.8179,29.8383,296800.0
2011-04-19 10:35:00,43.88,43.95,43.88,43.9,188300.0,29.8383,29.8859,29.8383,29.8519,188300.0
2011-04-19 10:40:00,43.9,43.99,43.88,43.91,320700.0,29.8519,29.9131,29.8383,29.8587,320700.0
2011-04-19 10:45:00,43.91,44.0,43.88,43.99,246500.0,29.8587,29.9199,29.8383,29.9131,246500.0
2011-04-19 10:50:00,44.0,44.08,43.98,44.06,275100.0,29.9199,29.9743,29.9063,29.9607,275100.0
2011-04-19 10:55:00,44.05,44.07,43.98,43.98,255400.0,29.9539,29.9675,29.9063,29.9063,255400.0
2011-04-19 11:00:00,43.98,44.0,43.94,43.98,383100.0,29.9063,29.9199,29.8791,29.9063,383100.0
2011-04-19 11:05:00,43.98,44.07,43.98,44.07,337100.0,29.9063,29.9675,29.9063,29.9675,337100.0
2011-04-19 11:10:00,44.07,44.09,44.03,44.07,318100.0,29.9675,29.9811,29.9403,29.9675,318100.0
2011-04-19 11:15:00,44.07,44.09,44.02,44.05,274200.0,29.9675,29.9811,29.9335,29.9539,274200.0
2011-04-19 11:20:00,44.05,44.07,44.01,44.02,267200.0,29.9539,29.9675,29.9267,29.9335,267200.0
2011-04-19 11:25:00,44.02,44.02,43.97,44.0,544500.0,29.9335,29.9335,29.8995,29.9199,544500.0
2011-04-19 11:30:00,44.0,44.05,43.99,44.03,250800.0,29.9199,29.9539,29.9131,29.9403,250800.0
2011-04-19 11:35:00,44.03,44.08,44.0,44.04,236600.0,29.9403,29.9743,29.9199,29.9471,236600.0
2011-04-19 11:40:00,44.05,44.09,44.04,44.08,214900.0,29.9539,29.9811,29.9471,29.9743,214900.0
2011-04-19 11:45:00,44.08,44.11,44.06,44.06,182600.0,29.9743,29.9947,29.9607,29.9607,182600.0
2011-04-19 11:50:00,44.06,44.17,44.06,44.15,224500.0,29.9607,30.0355,29.9607,30.0219,224500.0
2011-04-19 11:55:00,44.15,44.19,44.13,44.18,178000.0,30.0219,30.0491,30.0083,30.0423,178000.0
2011-04-19 12:00:00,44.19,44.19,44.17,44.19,223400.0,30.0491,30.0491,30.0355,30.0491,223400.0
2011-04-19 12:05:00,44.19,44.21,44.11,44.13,283100.0,30.0491,30.0627,29.9947,30.0083,283100.0
2011-04-19 12:10:00,44.13,44.16,44.12,44.15,222200.0,30.0083,30.0287,30.0015,30.0219,222200.0
2011-04-19 12:15:00,44.15,44.15,44.1,44.12,118600.0,30.0219,30.0219,29.9879,30.0015,118600.0
2011-04-19 12:20:00,44.12,44.14,44.11,44.12,126300.0,30.0015,30.0151,29.9947,30.0015,126300.0
2011-04-19 12:25:00,44.11,44.16,44.1,44.14,107200.0,29.9947,30.0287,29.9879,30.0151,107200.0
2011-04-19 12:30:00,44.15,44.16,44.12,44.16,123100.0,30.0219,30.0287,30.0015,30.0287,123100.0
2011-04-19 12:35:00,44.16,44.16,44.13,44.15,108000.0,30.0287,30.0287,30.0083,30.0219,108000.0
2011-04-19 12:40:00,44.15,44.18,44.14,44.18,142600.0,30.0219,30.0423,30.0151,30.0423,142600.0
2011-04-19 12:45:00,44.17,44.23,44.17,44.18,311900.0,30.0355,30.0763,30.0355,30.0423,311900.0
2011-04-19 12:50:00,44.18,44.29,44.18,44.28,137300.0,30.0423,30.1171,30.0423,30.1103,137300.0
2011-04-19 12:55:00,44.28,44.3,44.22,44.24,186100.0,30.1103,30.1239,30.0695,30.0831,186100.0
2011-04-19 13:00:00,44.24,44.34,44.23,44.3,322200.0,30.0831,30.1511,30.0763,30.1239,322200.0
2011-04-19 13:05:00,44.31,44.41,44.3,44.4,374600.0,30.1307,30.1987,30.1239,30.1919,374600.0
2011-04-19 13:10:00,44.4,44.41,44.35,44.4,248900.0,30.1919,30.1987,30.1579,30.1919,248900.0
2011-04-19 13:15:00,44.4,44.42,44.36,44.37,177700.0,30.1919,30.2055,30.1647,30.1715,177700.0
2011-04-19 13:20:00,44.37,44.42,44.36,44.39,126800.0,30.1715,30.2055,30.1647,30.1851,126800.0
2011-04-19 13:25:00,44.39,44.4,44.37,44.37,93500.0,30.1851,30.1919,30.1715,30.1715,93500.0
2011-04-19 13:30:00,44.37,44.38,44.33,44.34,90600.0,30.1715,30.1783,30.1443,30.1511,90600.0
2011-04-19 13:35:00,44.34,44.41,44.33,44.41,164800.0,30.1511,30.1987,30.1443,30.1987,164800.0
2011-04-19 13:40:00,44.42,44.51,44.39,44.51,577100.0,30.2055,30.2667,30.1851,30.2667,577100.0
2011-04-19 13:45:00,44.51,44.51,44.46,44.51,255200.0,30.2667,30.2667,30.2327,30.2667,255200.0
2011-04-19 13:50:00,44.51,44.53,44.43,44.44,237900.0,30.2667,30.2803,30.2123,30.2191,237900.0
2011-04-19 13:55:00,44.44,44.5,44.44,44.49,128500.0,30.2191,30.2599,30.2191,30.2531,128500.0
2011-04-19 14:00:00,44.49,44.49,44.45,44.45,166300.0,30.2531,30.2531,30.2259,30.2259,166300.0
2011-04-19 14:05:00,44.45,44.5,44.45,44.5,131100.0,30.2259,30.2599,30.2259,30.2599,131100.0
2011-04-19 14:10:00,44.5,44.53,44.49,44.52,174000.0,30.2599,30.2803,30.2531,30.2735,174000.0
2011-04-19 14:15:00,44.52,44.58,44.5,44.55,480800.0,30.2735,30.3143,30.2599,30.2939,480800.0
2011-04-19 14:20:00,44.55,44.55,44.53,44.55,463700.0,30.2939,30.2939,30.2803,30.2939,463700.0
2011-04-19 14:25:00,44.56,44.58,44.54,44.55,307100.0,30.3007,30.3143,30.2871,30.2939,307100.0
2011-04-19 14:30:00,44.55,44.56,44.49,44.51,507300.0,30.2939,30.3007,30.2531,30.2667,507300.0
2011-04-19 14:35:00,44.51,44.54,44.51,44.52,174600.0,30.2667,30.2871,30.2667,30.2735,174600.0
2011-04-19 14:40:00,44.53,44.56,44.52,44.56,160100.0,30.2803,30.3007,30.2735,30.3007,160100.0
2011-04-19 14:45:00,44.56,44.63,44.55,44.6,477600.0,30.3007,30.3483,30.2939,30.3279,477600.0
2011-04-19 14:50:00,44.6,44.63,44.59,44.59,223700.0,30.3279,30.3483,30.3211,30.3211,223700.0
2011-04-19 14:55:00,44.6,44.61,44.57,44.6,290700.0,30.3279,30.3347,30.3075,30.3279,290700.0
2011-04-19 15:00:00,44.6,44.63,44.59,44.61,284400.0,30.3279,30.3483,30.3211,30.3347,284400.0
2011-04-19 15:05:00,44.61,44.71,44.6,44.69,490100.0,30.3347,30.4027,30.3279,30.3891,490100.0
2011-04-19 15:10:00,44.68,44.7,44.65,44.68,343200.0,30.3823,30.3959,30.3619,30.3823,343200.0
2011-04-19 15:15:00,44.67,44.71,44.67,44.68,276400.0,30.3755,30.4027,30.3755,30.3823,276400.0
2011-04-19 15:20:00,44.68,44.69,44.65,44.66,243400.0,30.3823,30.3891,30.3619,30.3687,243400.0
2011-04-19 15:25:00,44.66,44.66,44.6,44.6,244500.0,30.3687,30.3687,30.3279,30.3279,244500.0
2011-04-19 15:30:00,44.6,44.61,44.5,44.5,411500.0,30.3279,30.3347,30.2599,30.2599,411500.0
2011-04-19 15:35:00,44.5,44.57,44.49,44.54,384600.0,30.2599,30.3075,30.2531,30.2871,384600.0
2011-04-19 15:40:00,44.53,44.55,44.49,44.53,606900.0,30.2803,30.2939,30.2531,30.2803,606900.0
2011-04-19 15:45:00,44.53,44.57,44.51,44.57,494200.0,30.2803,30.3075,30.2667,30.3075,494200.0
2011-04-19 15:50:00,44.57,44.65,44.56,44.63,811200.0,30.3075,30.3619,30.3007,30.3483,811200.0
2011-04-19 15:55:00,44.62,44.69,44.62,44.66,1101800.0,30.3415,30.3891,30.3415,30.3687,1101800.0
2011-04-20 09:30:00,44.9,44.97,44.55,44.77,927400.0,30.5319,30.5795,30.2939,30.4435,927400.0
2011-04-20 09:35:00,44.76,44.96,44.69,44.93,695700.0,30.4367,30.5727,30.3891,30.5523,695700.0
2011-04-20 09:40:00,44.93,44.94,44.69,44.72,711800.0,30.5523,30.5591,30.3891,30.4095,711800.0
2011-04-20 09:45:00,44.73,44.75,44.56,44.6,643500.0,30.4163,30.4299,30.3007,30.3279,643500.0
2011-04-20 09:50:00,44.6,44.64,44.45,44.63,839900.0,30.3279,30.3551,30.2259,30.3483,839900.0
2011-04-20 09:55:00,44.64,44.76,44.63,44.72,606800.0,30.3551,30.4367,30.3483,30.4095,606800.0
2011-04-20 10:00:00,44.73,44.79,44.65,44.75,551700.0,30.4163,30.4571,30.3619,30.4299,551700.0
2011-04-20 10:05:00,44.75,44.77,44.64,44.72,423800.0,30.4299,30.4435,30.3551,30.4095,423800.0
2011-04-20 10:10:00,44.72,44.73,44.59,44.63,848200.0,30.4095,30.4163,30.3211,30.3483,848200.0
2011-04-20 10:15:00,44.63,44.72,44.63,44.66,872000.0,30.3483,30.4095,30.3483,30.3687,872000.0
2011-04-20 10:20:00,44.66,44.67,44.5,44.56,612100.0,30.3687,30.3755,30.2599,30.3007,612100.0
2011-04-20 10:25:00,44.55,44.57,44.42,44.44,835200.0,30.2939,30.3075,30.2055,30.2191,835200.0
2011-04-20 10:30:00,44.45,44.46,44.44,44.45,374700.0,30.2259,30.2327,30.2191,30.2259,374700.0
2011-04-20 10:35:00,44.45,44.45,44.29,44.38,663700.0,30.2259,30.2259,30.1171,30.1783,663700.0
2011-04-20 10:40:00,44.37,44.41,44.37,44.41,424300.0,30.1715,30.1987,30.1715,30.1987,424300.0
2011-04-20 10:45:00,44.41,44.42,44.38,44.4,304900.0,30.1987,30.2055,30.1783,30.1919,304900.0
2011-04-20 10:50:00,44.39,44.39,44.24,44.27,478100.0,30.1851,30.1851,30.0831,30.1035,478100.0
2011-04-20 10:55:00,44.28,44.29,44.13,44.22,660400.0,30.1103,30.1171,30.0083,30.0695,660400.0
2011-04-20 11:00:00,44.23,44.31,44.22,44.29,629300.0,30.0763,30.1307,30.0695,30.1171,629300.0
2011-04-20 11:05:00,44.29,44.34,44.24,44.24,480400.0,30.1171,30.1511,30.0831,30.0831,480400.0
2011-04-20 11:10:00,44.24,44.32,44.23,44.32,357500.0,30.0831,30.1375,30.0763,30.1375,357500.0
2011-04-20 11:15:00,44.31,44.39,44.3,44.3,457800.0,30.1307,30.1851,30.1239,30.1239,457800.0
2011-04-20 11:20:00,44.31,44.37,44.28,44.36,204300.0,30.1307,30.1715,30.1103,30.1647,204300.0
2011-04-20 11:25:00,44.35,44.36,44.34,44.35,287200.0,30.1579,30.1647,30.1511,30.1579,287200.0
2011-04-20 11:30:00,44.35,44.37,44.32,44.32,240900.0,30.1579,30.1715,30.1375,30.1375,240900.0
2011-04-20 11:35:00,44.32,44.35,44.27,44.31,464400.0,30.1375,30.1579,30.1035,30.1307,464400.0
2011-04-20 11:40:00,44.32,44.35,44.29,44.31,458600.0,30.1375,30.1579,30.1171,30.1307,458600.0
2011-04-20 11:45:00,44.32,44.34,44.3,44.32,288400.0,30.1375,30.1511,30.1239,30.1375,288400.0
2011-04-20 11:50:00,44.32,44.36,44.29,44.35,309400.0,30.1375,30.1647,30.1171,30.1579,309400.0
2011-04-20 11:55:00,44.36,44.39,44.3,44.32,232200.0,30.1647,30.1851,30.1239,30.1375,232200.0
2011-04-20 12:00:00,44.32,44.33,44.25,44.25,474800.0,30.1375,30.1443,30.0899,30.0899,474800.0
2011-04-20 12:05:00,44.25,44.27,44.24,44.25,291300.0,30.0899,30.1035,30.0831,30.0899,291300.0
2011-04-20 12:10:00,44.25,44.27,44.23,44.26,385300.0,30.0899,30.1035,30.0763,30.0967,385300.0
2011-04-20 12:15:00,44.26,44.27,44.23,44.24,204700.0,30.0967,30.1035,30.0763,30.0831,204700.0
2011-04-20 12:20:00,44.23,44.25,44.22,44.25,181700.0,30.0763,30.0899,30.0695,30.0899,181700.0
2011-04-20 12:25:00,44.25,44.26,44.16,44.18,397300.0,30.0899,30.0967,30.0287,30.0423,397300.0
2011-04-20 12:30:00,44.18,44.18,44.05,44.12,483900.0,30.0423,30.0423,29.9539,30.0015,483900.0
2011-04-20 12:35:00,44.12,44.16,44.11,44.12,279300.0,30.0015,30.0287,29.9947,30.0015,279300.0
2011-04-20 12:40:00,44.12,44.13,44.1,44.1,146500.0,30.0015,30.0083,29.9879,29.9879,146500.0
2011-04-20 12:45:00,44.11,44.14,44.08,44.08,184700.0,29.9947,30.0151,29.9743,29.9743,184700.0
2011-04-20 12:50:00,44.09,44.11,44.05,44.11,288700.0,29.9811,29.9947,29.9539,29.9947,288700.0
2011-04-20 12:55:00,44.11,44.15,44.08,44.09,142100.0,29.9947,30.0219,29.9743,29.9811,142100.0
2011-04-20 13:00:00,44.09,44.09,44.05,44.09,257300.0,29.9811,29.9811,29.9539,29.9811,257300.0
2011-04-20 13:05:00,44.09,44.16,44.08,44.13,125900.0,29.9811,30.0287,29.9743,30.0083,125900.0
2011-04-20 13:10:00,44.12,44.14,44.07,44.07,116200.0,30.0015,30.0151,29.9675,29.9675,116200.0
2011-04-20 13:15:00,44.07,44.09,44.0,44.0,730900.0,29.9675,29.9811,29.9199,29.9199,730900.0
2011-04-20 13:20:00,44.0,44.03,44.0,44.0,201800.0,29.9199,29.9403,29.9199,29.9199,201800.0
2011-04-20 13:25:00,44.01,44.02,43.99,44.0,433100.0,29.9267,29.9335,29.9131,29.9199,433100.0
2011-04-20 13:30:00,44.0,44.05,43.98,44.0,380700.0,29.9199,29.9539,29.9063,29.9199,380700.0
2011-04-20 13:35:00,44.0,44.01,43.94,44.0,445500.0,29.9199,29.9267,29.8791,29.9199,445500.0
2011-04-20 13:40:00,44.0,44.01,43.96,43.97,352900.0,29.9199,29.9267,29.8927,29.8995,352900.0
2011-04-20 13:45:00,43.97,44.02,43.97,44.01,383800.0,29.8995,29.9335,29.8995,29.9267,383800.0
2011-04-20 13:50:00,44.02,44.07,44.0,44.05,341800.0,29.9335,29.9675,29.9199,29.9539,341800.0
2011-04-20 13:55:00,44.05,44.1,44.05,44.1,273600.0,29.9539,29.9879,29.9539,29.9879,273600.0
2011-04-20 14:00:00,44.1,44.1,44.04,44.05,140600.0,29.9879,29.9879,29.9471,29.9539,140600.0
2011-04-20 14:05:00,44.05,44.05,43.99,44.02,378100.0,29.9539,29.9539,29.9131,29.9335,378100.0
2011-04-20 14:10:00,44.02,44.07,43.99,44.04,223300.0,29.9335,29.9675,29.9131,29.9471,223300.0
2011-04-20 14:15:00,44.04,44.09,44.0,44.08,367100.0,29.9471,29.9811,29.9199,29.9743,367100.0
2011-04-20 14:20:00,44.09,44.1,44.06,44.07,200600.0,29.9811,29.9879,29.9607,29.9675,200600.0
2011-04-20 14:25:00,44.07,44.08,44.04,44.06,169400.0,29.9675,29.9743,29.9471,29.9607,169400.0
2011-04-20 14:30:00,44.06,44.12,44.05,44.12,167500.0,29.9607,30.0015,29.9539,30.0015,167500.0
2011-04-20 14:35:00,44.12,44.16,44.11,44.14,208700.0,30.0015,30.0287,29.9947,30.0151,208700.0
2011-04-20 14:40:00,44.14,44.16,44.13,44.14,275800.0,30.0151,30.0287,30.0083,30.0151,275800.0
2011-04-20 14:45:00,44.15,44.15,44.12,44.14,165200.0,30.0219,30.0219,30.0015,30.0151,165200.0
2011-04-20 14:50:00,44.15,44.18,44.11,44.16,269400.0,30.0219,30.0423,29.9947,30.0287,269400.0
2011-04-20 14:55:00,44.17,44.22,44.16,44.21,275300.0,30.0355,30.0695,30.0287,30.0627,275300.0
2011-04-20 15:00:00,44.21,44.31,44.21,44.28,443200.0,30.0627,30.1307,30.0627,30.1103,443200.0
2011-04-20 15:05:00,44.28,44.33,44.25,44.3,409000.0,30.1103,30.1443,30.0899,30.1239,409000.0
2011-04-20 15:10:00,44.3,44.41,44.29,44.41,645300.0,30.1239,30.1987,30.1171,30.1987,645300.0
2011-04-20 15:15:00,44.41,44.45,44.4,44.43,678900.0,30.1987,30.2259,30.1919,30.2123,678900.0
2011-04-20 15:20:00,44.44,44.44,44.34,44.35,588300.0,30.2191,30.2191,30.1511,30.1579,588300.0
2011-04-20 15:25:00,44.35,44.45,44.34,44.45,396600.0,30.1579,30.2259,30.1511,30.2259,396600.0
2011-04-20 15:30:00,44.44,44.49,44.41,44.45,397800.0,30.2191,30.2531,30.1987,30.2259,397800.0
2011-04-20 15:35:00,44.44,44.45,44.39,44.44,333200.0,30.2191,30.2259,30.1851,30.2191,333200.0
2011-04-20 15:40:00,44.45,44.5,44.42,44.49,559100.0,30.2259,30.2599,30.2055,30.2531,559100.0
2011-04-20 15:45:00,44.5,44.58,44.48,44.56,671600.0,30.2599,30.3143,30.2463,30.3007,671600.0
2011-04-20 15:50:00,44.56,44.64,44.55,44.59,854100.0,30.3007,30.3551,30.2939,30.3211,854100.0
2011-04-20 15:55:00,44.59,44.6,44.54,44.56,1135000.0,30.3211,30.3279,30.2871,30.3007,1135000.0
2011-04-21 09:30:00,44.68,44.75,44.52,44.53,696900.0,30.3823,30.4299,30.2735,30.2803,696900.0
2011-04-21 09:35:00,44.54,44.55,44.41,44.42,534300.0,30.2871,30.2939,30.1987,30.2055,534300.0
2011-04-21 09:40:00,44.44,44.47,44.34,44.38,472000.0,30.2191,30.2395,30.1511,30.1783,472000.0
2011-04-21 09:45:00,44.38,44.38,44.27,44.29,607900.0,30.1783,30.1783,30.1035,30.1171,607900.0
2011-04-21 09:50:00,44.29,44.3,44.22,44.3,387100.0,30.1171,30.1239,30.0695,30.1239,387100.0
2011-04-21 09:55:00,44.29,44.31,44.23,44.29,385500.0,30.1171,30.1307,30.0763,30.1171,385500.0
2011-04-21 10:00:00,44.29,44.3,44.12,44.19,879500.0,30.1171,30.1239,30.0015,30.0491,879500.0
2011-04-21 10:05:00,44.18,44.25,44.14,44.24,567300.0,30.0423,30.0899,30.0151,30.0831,567300.0
2011-04-21 10:10:00,44.25,44.35,44.24,44.35,816800.0,30.0899,30.1579,30.0831,30.1579,816800.0
2011-04-21 10:15:00,44.34,44.55,44.34,44.54,835000.0,30.1511,30.2939,30.1511,30.2871,835000.0
2011-04-21 10:20:00,44.54,44.61,44.49,44.6,649700.0,30.2871,30.3347,30.2531,30.3279,649700.0
2011-04-21 10:25:00,44.6,44.63,44.56,44.58,423000.0,30.3279,30.3483,30.3007,30.3143,423000.0
2011-04-21 10:30:00,44.57,44.58,44.47,44.48,409300.0,30.3075,30.3143,30.2395,30.2463,409300.0
2011-04-21 10:35:00,44.48,44.51,44.43,44.49,392900.0,30.2463,30.2667,30.2123,30.2531,392900.0
2011-04-21 10:40:00,44.49,44.56,44.49,44.54,196800.0,30.2531,30.3007,30.2531,30.2871,196800.0
2011-04-21 10:45:00,44.54,44.58,44.54,44.58,142100.0,30.2871,30.3143,30.2871,30.3143,142100.0
2011-04-21 10:50:00,44.58,44.64,44.57,44.64,243500.0,30.3143,30.3551,30.3075,30.3551,243500.0
2011-04-21 10:55:00,44.63,44.75,44.63,44.72,518900.0,30.3483,30.4299,30.3483,30.4095,518900.0
2011-04-21 11:00:00,44.72,44.78,44.72,44.74,429700.0,30.4095,30.4503,30.4095,30.4231,429700.0
2011-04-21 11:05:00,44.75,44.76,44.69,44.71,216700.0,30.4299,30.4367,30.3891,30.4027,216700.0
2011-04-21 11:10:00,44.71,44.71,44.67,44.69,172200.0,30.4027,30.4027,30.3755,30.3891,172200.0
2011-04-21 11:15:00,44.7,44.74,44.68,44.7,154800.0,30.3959,30.4231,30.3823,30.3959,154800.0
2011-04-21 11:20:00,44.7,44.73,44.69,44.71,114000.0,30.3959,30.4163,30.3891,30.4027,114000.0
2011-04-21 11:25:00,44.72,44.8,44.72,44.77,323100.0,30.4095,30.4639,30.4095,30.4435,323100.0
2011-04-21 11:30:00,44.77,44.8,44.73,44.75,240200.0,30.4435,30.4639,30.4163,30.4299,240200.0
2011-04-21 11:35:00,44.75,44.78,44.74,44.77,114800.0,30.4299,30.4503,30.4231,30.4435,114800.0
2011-04-21 11:40:00,44.76,44.77,44.71,44.73,177800.0,30.4367,30.4435,30.4027,30.4163,177800.0
2011-04-21 11:45:00,44.73,44.75,44.72,44.75,99500.0,30.4163,30.4299,30.4095,30.4299,99500.0
2011-04-21 11:50:00,44.75,44.75,44.73,44.75,109400.0,30.4299,30.4299,30.4163,30.4299,109400.0
2011-04-21 11:55:00,44.75,44.75,44.69,44.73,208300.0,30.4299,30.4299,30.3891,30.4163,208300.0
2011-04-21 12:00:00,44.73,44.74,44.71,44.72,113500.0,30.4163,30.4231,30.4027,30.4095,113500.0
2011-04-21 12:05:00,44.72,44.76,44.71,44.75,159900.0,30.4095,30.4367,30.4027,30.4299,159900.0
2011-04-21 12:10:00,44.76,44.8,44.75,44.79,265100.0,30.4367,30.4639,30.4299,30.4571,265100.0
2011-04-21 12:15:00,44.8,44.82,44.78,44.8,163600.0,30.4639,30.4775,30.4503,30.4639,163600.0
2011-04-21 12:20:00,44.8,44.81,44.79,44.81,91100.0,30.4639,30.4707,30.4571,30.4707,91100.0
2011-04-21 12:25:00,44.81,44.84,44.77,44.77,159600.0,30.4707,30.4911,30.4435,30.4435,159600.0
2011-04-21 12:30:00,44.78,44.78,44.76,44.77,118300.0,30.4503,30.4503,30.4367,30.4435,118300.0
2011-04-21 12:35:00,44.78,44.78,44.73,44.75,140000.0,30.4503,30.4503,30.4163,30.4299,140000.0
2011-04-21 12:40:00,44.74,44.77,44.73,44.74,133600.0,30.4231,30.4435,30.4163,30.4231,133600.0
2011-04-21 12:45:00,44.73,44.76,44.72,44.74,139700.0,30.4163,30.4367,30.4095,30.4231,139700.0
2011-04-21 12:50:00,44.75,44.77,44.74,44.76,125200.0,30.4299,30.4435,30.4231,30.4367,125200.0
2011-04-21 12:55:00,44.75,44.76,44.7,44.71,92800.0,30.4299,30.4367,30.3959,30.4027,92800.0
2011-04-21 13:00:00,44.7,44.72,44.68,44.69,97500.0,30.3959,30.4095,30.3823,30.3891,97500.0
2011-04-21 13:05:00,44.7,44.7,44.67,44.69,183600.0,30.3959,30.3959,30.3755,30.3891,183600.0
2011-04-21 13:10:00,44.7,44.71,44.67,44.67,112400.0,30.3959,30.4027,30.3755,30.3755,112400.0
2011-04-21 13:15:00,44.68,44.68,44.62,44.64,146100.0,30.3823,30.3823,30.3415,30.3551,146100.0
2011-04-21 13:20:00,44.64,44.65,44.61,44.63,94000.0,30.3551,30.3619,30.3347,30.3483,94000.0
2011-04-21 13:25:00,44.63,44.7,44.63,44.68,148500.0,30.3483,30.3959,30.3483,30.3823,148500.0
2011-04-21 13:30:00,44.69,44.7,44.66,44.7,108900.0,30.3891,30.3959,30.3687,30.3959,108900.0
2011-04-21 13:35:00,44.7,44.71,44.67,44.67,91900.0,30.3959,30.4027,30.3755,30.3755,91900.0
2011-04-21 13:40:00,44.68,44.68,44.65,44.67,106000.0,30.3823,30.3823,30.3619,30.3755,106000.0
2011-04-21 13:45:00,44.68,44.71,44.67,44.7,176900.0,30.3823,30.4027,30.3755,30.3959,176900.0
2011-04-21 13:50:00,44.7,44.71,44.69,44.7,167800.0,30.3959,30.4027,30.3891,30.3959,167800.0
2011-04-21 13:55:00,44.69,44.7,44.65,44.66,274400.0,30.3891,30.3959,30.3619,30.3687,274400.0
2011-04-21 14:00:00,44.66,44.67,44.63,44.65,155300.0,30.3687,30.3755,30.3483,30.3619,155300.0
2011-04-21 14:05:00,44.66,44.66,44.61,44.64,92800.0,30.3687,30.3687,30.3347,30.3551,92800.0
2011-04-21 14:10:00,44.65,44.71,44.65,44.7,347100.0,30.3619,30.4027,30.3619,30.3959,347100.0
2011-04-21 14:15:00,44.7,44.71,44.68,44.7,149900.0,30.3959,30.4027,30.3823,30.3959,149900.0
2011-04-21 14:20:00,44.7,44.7,44.65,44.66,172200.0,30.3959,30.3959,30.3619,30.3687,172200.0
2011-04-21 14:25:00,44.66,44.66,44.61,44.61,213700.0,30.3687,30.3687,30.3347,30.3347,213700.0
2011-04-21 14:30:00,44.62,44.65,44.61,44.64,144500.0,30.3415,30.3619,30.3347,30.3551,144500.0
2011-04-21 14:35:00,44.64,44.67,44.64,44.64,169300.0,30.3551,30.3755,30.3551,30.3551,169300.0
2011-04-21 14:40:00,44.65,44.66,44.63,44.64,161300.0,30.3619,30.3687,30.3483,30.3551,161300.0
2011-04-21 14:45:00,44.64,44.65,44.58,44.58,286600.0,30.3551,30.3619,30.3143,30.3143,286600.0
2011-04-21 14:50:00,44.59,44.61,44.56,44.58,201300.0,30.3211,30.3347,30.3007,30.3143,201300.0
2011-04-21 14:55:00,44.58,44.6,44.54,44.55,264800.0,30.3143,30.3279,30.2871,30.2939,264800.0
2011-04-21 15:00:00,44.55,44.57,44.53,44.54,335400.0,30.2939,30.3075,30.2803,30.2871,335400.0
2011-04-21 15:05:00,44.54,44.57,44.54,44.54,151700.0,30.2871,30.3075,30.2871,30.2871,151700.0
2011-04-21 15:10:00,44.54,44.55,44.5,44.51,236600.0,30.2871,30.2939,30.2599,30.2667,236600.0
2011-04-21 15:15:00,44.51,44.53,44.51,44.51,245900.0,30.2667,30.2803,30.2667,30.2667,245900.0
2011-04-21 15:20:00,44.52,44.53,44.51,44.52,330500.0,30.2735,30.2803,30.2667,30.2735,330500.0
2011-04-21 15:25:00,44.52,44.55,44.51,44.54,198300.0,30.2735,30.2939,30.2667,30.2871,198300.0
2011-04-21 15:30:00,44.54,44.56,44.52,44.56,318600.0,30.2871,30.3007,30.2735,30.3007,318600.0
2011-04-21 15:35:00,44.55,44.59,44.53,44.53,565800.0,30.2939,30.3211,30.2803,30.2803,565800.0
2011-04-21 15:40:00,44.53,44.56,44.5,44.55,658200.0,30.2803,30.3007,30.2599,30.2939,658200.0
2011-04-21 15:45:00,44.56,44.64,44.55,44.63,641200.0,30.3007,30.3551,30.2939,30.3483,641200.0
2011-04-21 15:50:00,44.64,44.69,44.62,44.66,439700.0,30.3551,30.3891,30.3415,30.3687,439700.0
2011-04-21 15:55:00,44.67,44.68,44.64,44.67,833100.0,30.3755,30.3823,30.3551,30.3755,833100.0
2011-04-25 09:30:00,44.65,44.65,44.47,44.47,527300.0,30.3619,30.3619,30.2395,30.2395,527300.0
2011-04-25 09:35:00,44.47,44.65,44.38,44.59,350200.0,30.2395,30.3619,30.1783,30.3211,350200.0
2011-04-25 09:40:00,44.58,44.77,44.55,44.76,366600.0,30.3143,30.4435,30.2939,30.4367,366600.0
2011-04-25 09:45:00,44.76,44.91,44.74,44.89,432800.0,30.4367,30.5387,30.4231,30.5251,432800.0
2011-04-25 09:50:00,44.88,44.89,44.81,44.82,322700.0,30.5183,30.5251,30.4707,30.4775,322700.0
2011-04-25 09:55:00,44.82,44.83,44.76,44.79,331900.0,30.4775,30.4843,30.4367,30.4571,331900.0
2011-04-25 10:00:00,44.79,44.93,44.79,44.88,513700.0,30.4571,30.5523,30.4571,30.5183,513700.0
2011-04-25 10:05:00,44.88,44.89,44.83,44.88,170600.0,30.5183,30.5251,30.4843,30.5183,170600.0
2011-04-25 10:10:00,44.89,44.9,44.87,44.89,312800.0,30.5251,30.5319,30.5115,30.5251,312800.0
2011-04-25 10:15:00,44.89,44.95,44.87,44.92,280500.0,30.5251,30.5659,30.5115,30.5455,280500.0
2011-04-25 10:20:00,44.92,44.92,44.8,44.83,266700.0,30.5455,30.5455,30.4639,30.4843,266700.0
2011-04-25 10:25:00,44.82,44.87,44.8,44.84,206700.0,30.4775,30.5115,30.4639,30.4911,206700.0
2011-04-25 10:30:00,44.84,44.94,44.84,44.91,325300.0,30.4911,30.5591,30.4911,30.5387,325300.0
2011-04-25 10:35:00,44.91,44.92,44.84,44.89,257400.0,30.5387,30.5455,30.4911,30.5251,257400.0
2011-04-25 10:40:00,44.89,44.89,44.85,44.89,122200.0,30.5251,30.5251,30.4979,30.5251,122200.0
2011-04-25 10:45:00,44.89,44.92,44.86,44.92,169000.0,30.5251,30.5455,30.5047,30.5455,169000.0
2011-04-25 10:50:00,44.91,44.95,44.9,44.91,145400.0,30.5387,30.5659,30.5319,30.5387,145400.0
2011-04-25 10:55:00,44.91,45.0,44.9,45.0,322000.0,30.5387,30.5999,30.5319,30.5999,322000.0
2011-04-25 11:00:00,45.0,45.0,44.95,44.98,254600.0,30.5999,30.5999,30.5659,30.5863,254600.0
2011-04-25 11:05:00,44.98,44.98,44.93,44.96,133300.0,30.5863,30.5863,30.5523,30.5727,133300.0
2011-04-25 11:10:00,44.96,44.97,44.89,44.93,258800.0,30.5727,30.5795,30.5251,30.5523,258800.0
2011-04-25 11:15:00,44.93,44.98,44.92,44.98,173800.0,30.5523,30.5863,30.5455,30.5863,173800.0
2011-04-25 11:20:00,44.98,45.0,44.97,45.0,125700.0,30.5863,30.5999,30.5795,30.5999,125700.0
2011-04-25 11:25:00,45.0,45.0,44.99,45.0,97600.0,30.5999,30.5999,30.5931,30.5999,97600.0
2011-04-25 11:30:00,44.99,45.02,44.96,44.96,327900.0,30.5931,30.6135,30.5727,30.5727,327900.0
2011-04-25 11:35:00,44.96,45.0,44.96,44.97,106500.0,30.5727,30.5999,30.5727,30.5795,106500.0
2011-04-25 11:40:00,44.96,45.01,44.96,44.97,153000.0,30.5727,30.6067,30.5727,30.5795,153000.0
2011-04-25 11:45:00,44.97,44.98,44.89,44.89,183600.0,30.5795,30.5863,30.5251,30.5251,183600.0
2011-04-25 11:50:00,44.9,44.92,44.89,44.89,103700.0,30.5319,30.5455,30.5251,30.5251,103700.0
2011-04-25 11:55:00,44.89,44.95,44.89,44.94,150100.0,30.5251,30.5659,30.5251,30.5591,150100.0
2011-04-25 12:00:00,44.93,44.94,44.91,44.94,71600.0,30.5523,30.5591,30.5387,30.5591,71600.0
2011-04-25 12:05:00,44.93,44.95,44.93,44.95,85500.0,30.5523,30.5659,30.5523,30.5659,85500.0
2011-04-25 12:10:00,44.94,44.98,44.94,44.96,79900.0,30.5591,30.5863,30.5591,30.5727,79900.0
2011-04-25 12:15:00,44.97,45.0,44.97,44.99,118500.0,30.5795,30.5999,30.5795,30.5931,118500.0
2011-04-25 12:20:00,44.99,45.02,44.98,45.01,136400.0,30.5931,30.6135,30.5863,30.6067,136400.0
2011-04-25 12:25:00,45.0,45.01,44.97,44.98,171000.0,30.5999,30.6067,30.5795,30.5863,171000.0
2011-04-25 12:30:00,44.98,44.99,44.98,44.98,53400.0,30.5863,30.5931,30.5863,30.5863,53400.0
2011-04-25 12:35:00,44.99,45.01,44.97,44.98,161100.0,30.5931,30.6067,30.5795,30.5863,161100.0
2011-04-25 12:40:00,44.97,44.98,44.95,44.95,97200.0,30.5795,30.5863,30.5659,30.5659,97200.0
2011-04-25 12:45:00,44.95,44.95,44.93,44.93,63400.0,30.5659,30.5659,30.5523,30.5523,63400.0
2011-04-25 12:50:00,44.93,44.94,44.93,44.94,119300.0,30.5523,30.5591,30.5523,30.5591,119300.0
2011-04-25 12:55:00,44.94,44.94,44.9,44.91,76800.0,30.5591,30.5591,30.5319,30.5387,76800.0
2011-04-25 13:00:00,44.9,44.91,44.88,44.88,89200.0,30.5319,30.5387,30.5183,30.5183,89200.0
2011-04-25 13:05:00,44.88,44.89,44.84,44.84,111800.0,30.5183,30.5251,30.4911,30.4911,111800.0
2011-04-25 13:10:00,44.85,44.85,44.82,44.82,95900.0,30.4979,30.4979,30.4775,30.4775,95900.0
2011-04-25 13:15:00,44.82,44.85,44.81,44.83,88300.0,30.4775,30.4979,30.4707,30.4843,88300.0
2011-04-25 13:20:00,44.83,44.85,44.82,44.83,68500.0,30.4843,30.4979,30.4775,30.4843,68500.0
2011-04-25 13:25:00,44.82,44.83,44.78,44.78,118300.0,30.4775,30.4843,30.4503,30.4503,118300.0
2011-04-25 13:30:00,44.78,44.8,44.77,44.78,120900.0,30.4503,30.4639,30.4435,30.4503,120900.0
2011-04-25 13:35:00,44.78,44.81,44.78,44.79,88200.0,30.4503,30.4707,30.4503,30.4571,88200.0
2011-04-25 13:40:00,44.79,44.8,44.79,44.8,69500.0,30.4571,30.4639,30.4571,30.4639,69500.0
2011-04-25 13:45:00,44.8,44.8,44.79,44.8,44300.0,30.4639,30.4639,30.4571,30.4639,44300.0
2011-04-25 13:50:00,44.79,44.8,44.79,44.79,46500.0,30.4571,30.4639,30.4571,30.4571,46500.0
2011-04-25 13:55:00,44.79,44.8,44.79,44.79,63800.0,30.4571,30.4639,30.4571,30.4571,63800.0
2011-04-25 14:00:00,44.8,44.81,44.79,44.79,297200.0,30.4639,30.4707,30.4571,30.4571,297200.0
2011-04-25 14:05:00,44.79,44.8,44.75,44.75,211800.0,30.4571,30.4639,30.4299,30.4299,211800.0
2011-04-25 14:10:00,44.75,44.75,44.67,44.68,406500.0,30.4299,30.4299,30.3755,30.3823,406500.0
2011-04-25 14:15:00,44.68,44.71,44.67,44.69,151300.0,30.3823,30.4027,30.3755,30.3891,151300.0
2011-04-25 14:20:00,44.68,44.7,44.68,44.69,83200.0,30.3823,30.3959,30.3823,30.3891,83200.0
2011-04-25 14:25:00,44.69,44.76,44.68,44.73,355100.0,30.3891,30.4367,30.3823,30.4163,355100.0
2011-04-25 14:30:00,44.73,44.74,44.7,44.74,164100.0,30.4163,30.4231,30.3959,30.4231,164100.0
2011-04-25 14:35:00,44.73,44.75,44.7,44.73,145100.0,30.4163,30.4299,30.3959,30.4163,145100.0
2011-04-25 14:40:00,44.72,44.75,44.71,44.73,114600.0,30.4095,30.4299,30.4027,30.4163,114600.0
2011-04-25 14:45:00,44.74,44.77,44.73,44.77,92200.0,30.4231,30.4435,30.4163,30.4435,92200.0
2011-04-25 14:50:00,44.77,44.81,44.76,44.79,114500.0,30.4435,30.4707,30.4367,30.4571,114500.0
2011-04-25 14:55:00,44.79,44.82,44.79,44.81,79600.0,30.4571,30.4775,30.4571,30.4707,79600.0
2011-04-25 15:00:00,44.81,44.82,44.76,44.77,115400.0,30.4707,30.4775,30.4367,30.4435,115400.0
2011-04-25 15:05:00,44.76,44.79,44.74,44.74,217000.0,30.4367,30.4571,30.4231,30.4231,217000.0
2011-04-25 15:10:00,44.74,44.75,44.71,44.71,122000.0,30.4231,30.4299,30.4027,30.4027,122000.0
2011-04-25 15:15:00,44.71,44.75,44.71,44.72,130100.0,30.4027,30.4299,30.4027,30.4095,130100.0
2011-04-25 15:20:00,44.73,44.73,44.69,44.71,158700.0,30.4163,30.4163,30.3891,30.4027,158700.0
2011-04-25 15:25:00,44.71,44.71,44.69,44.7,174700.0,30.4027,30.4027,30.3891,30.3959,174700.0
2011-04-25 15:30:00,44.7,44.71,44.68,44.69,269200.0,30.3959,30.4027,30.3823,30.3891,269200.0
2011-04-25 15:35:00,44.7,44.71,44.68,44.7,275800.0,30.3959,30.4027,30.3823,30.3959,275800.0
2011-04-25 15:40:00,44.7,44.73,44.67,44.68,320500.0,30.3959,30.4163,30.3755,30.3823,320500.0
2011-04-25 15:45:00,44.67,44.68,44.63,44.66,378200.0,30.3755,30.3823,30.3483,30.3687,378200.0
2011-04-25 15:50:00,44.66,44.67,44.62,44.62,378000.0,30.3687,30.3755,30.3415,30.3415,378000.0
2011-04-25 15:55:00,44.62,44.63,44.59,44.62,738800.0,30.3415,30.3483,30.3211,30.3415,738800.0
2011-04-26 09:30:00,44.85,44.91,44.78,44.87,594900.0,30.4979,30.5387,30.4503,30.5115,594900.0
2011-04-26 09:35:00,44.87,44.91,44.76,44.82,411100.0,30.5115,30.5387,30.4367,30.4775,411100.0
2011-04-26 09:40:00,44.82,44.94,44.81,44.86,329600.0,30.4775,30.5591,30.4707,30.5047,329600.0
2011-04-26 09:45:00,44.86,44.86,44.73,44.82,375000.0,30.5047,30.5047,30.4163,30.4775,375000.0
2011-04-26 09:50:00,44.82,44.9,44.82,44.89,182800.0,30.4775,30.5319,30.4775,30.5251,182800.0
2011-04-26 09:55:00,44.89,44.9,44.8,44.87,249600.0,30.5251,30.5319,30.4639,30.5115,249600.0
2011-04-26 10:00:00,44.87,44.94,44.82,44.83,426100.0,30.5115,30.5591,30.4775,30.4843,426100.0
2011-04-26 10:05:00,44.82,44.83,44.68,44.73,361300.0,30.4775,30.4843,30.3823,30.4163,361300.0
2011-04-26 10:10:00,44.73,44.83,44.73,44.78,179600.0,30.4163,30.4843,30.4163,30.4503,179600.0
2011-04-26 10:15:00,44.78,44.81,44.76,44.79,234300.0,30.4503,30.4707,30.4367,30.4571,234300.0
2011-04-26 10:20:00,44.79,44.92,44.77,44.91,182500.0,30.4571,30.5455,30.4435,30.5387,182500.0
2011-04-26 10:25:00,44.91,44.97,44.88,44.92,211300.0,30.5387,30.5795,30.5183,30.5455,211300.0
2011-04-26 10:30:00,44.92,45.02,44.92,45.02,636500.0,30.5455,30.6135,30.5455,30.6135,636500.0
2011-04-26 10:35:00,45.02,45.04,44.98,44.99,541600.0,30.6135,30.6271,30.5863,30.5931,541600.0
2011-04-26 10:40:00,44.99,45.13,44.99,45.13,1160900.0,30.5931,30.6883,30.5931,30.6883,1160900.0
2011-04-26 10:45:00,45.12,45.15,45.07,45.07,318500.0,30.6815,30.7019,30.6475,30.6475,318500.0
2011-04-26 10:50:00,45.07,45.09,45.0,45.08,292900.0,30.6475,30.6611,30.5999,30.6543,292900.0
2011-04-26 10:55:00,45.07,45.1,45.03,45.04,245900.0,30.6475,30.6679,30.6203,30.6271,245900.0
2011-04-26 11:00:00,45.04,45.05,44.99,44.99,360500.0,30.6271,30.6339,30.5931,30.5931,360500.0
2011-04-26 11:05:00,44.99,45.0,44.98,45.0,173500.0,30.5931,30.5999,30.5863,30.5999,173500.0
2011-04-26 11:10:00,44.99,45.01,44.98,45.0,387100.0,30.5931,30.6067,30.5863,30.5999,387100.0
2011-04-26 11:15:00,44.99,45.01,44.98,44.98,276500.0,30.5931,30.6067,30.5863,30.5863,276500.0
2011-04-26 11:20:00,44.98,45.05,44.96,45.03,195600.0,30.5863,30.6339,30.5727,30.6203,195600.0
2011-04-26 11:25:00,45.03,45.05,44.99,45.01,277900.0,30.6203,30.6339,30.5931,30.6067,277900.0
2011-04-26 11:30:00,45.01,45.02,44.99,45.0,306700.0,30.6067,30.6135,30.5931,30.5999,306700.0
2011-04-26 11:35:00,44.99,45.01,44.98,45.0,298400.0,30.5931,30.6067,30.5863,30.5999,298400.0
2011-04-26 11:40:00,45.01,45.01,44.98,45.01,181500.0,30.6067,30.6067,30.5863,30.6067,181500.0
2011-04-26 11:45:00,45.0,45.01,44.97,45.0,123600.0,30.5999,30.6067,30.5795,30.5999,123600.0
2011-04-26 11:50:00,45.0,45.07,44.99,45.06,191600.0,30.5999,30.6475,30.5931,30.6407,191600.0
2011-04-26 11:55:00,45.06,45.12,45.06,45.12,113600.0,30.6407,30.6815,30.6407,30.6815,113600.0
2011-04-26 12:00:00,45.11,45.15,45.09,45.14,148200.0,30.6747,30.7019,30.6611,30.6951,148200.0
2011-04-26 12:05:00,45.13,45.14,45.08,45.09,117000.0,30.6883,30.6951,30.6543,30.6611,117000.0
2011-04-26 12:10:00,45.09,45.11,45.05,45.06,182500.0,30.6611,30.6747,30.6339,30.6407,182500.0
2011-04-26 12:15:00,45.05,45.07,45.03,45.04,65600.0,30.6339,30.6475,30.6203,30.6271,65600.0
2011-04-26 12:20:00,45.04,45.05,45.0,45.0,101500.0,30.6271,30.6339,30.5999,30.5999,101500.0
2011-04-26 12:25:00,45.0,45.1,45.0,45.1,202700.0,30.5999,30.6679,30.5999,30.6679,202700.0
2011-04-26 12:30:00,45.09,45.13,45.08,45.1,167500.0,30.6611,30.6883,30.6543,30.6679,167500.0
2011-04-26 12:35:00,45.1,45.11,45.07,45.09,131000.0,30.6679,30.6747,30.6475,30.6611,131000.0
2011-04-26 12:40:00,45.09,45.11,45.06,45.07,181600.0,30.6611,30.6747,30.6407,30.6475,181600.0
2011-04-26 12:45:00,45.07,45.1,45.07,45.08,86000.0,30.6475,30.6679,30.6475,30.6543,86000.0
2011-04-26 12:50:00,45.08,45.1,45.07,45.09,103500.0,30.6543,30.6679,30.6475,30.6611,103500.0
2011-04-26 12:55:00,45.09,45.1,45.06,45.06,72800.0,30.6611,30.6679,30.6407,30.6407,72800.0
2011-04-26 13:00:00,45.06,45.07,45.05,45.05,83300.0,30.6407,30.6475,30.6339,30.6339,83300.0
2011-04-26 13:05:00,45.06,45.06,45.03,45.05,95900.0,30.6407,30.6407,30.6203,30.6339,95900.0
2011-04-26 13:10:00,45.04,45.1,45.04,45.07,105500.0,30.6271,30.6679,30.6271,30.6475,105500.0
2011-04-26 13:15:00,45.07,45.08,45.06,45.07,45300.0,30.6475,30.6543,30.6407,30.6475,45300.0
2011-04-26 13:20:00,45.07,45.13,45.07,45.11,135700.0,30.6475,30.6883,30.6475,30.6747,135700.0
2011-04-26 13:25:00,45.12,45.14,45.11,45.14,74700.0,30.6815,30.6951,30.6747,30.6951,74700.0
2011-04-26 13:30:00,45.14,45.16,45.12,45.15,305200.0,30.6951,30.7087,30.6815,30.7019,305200.0
2011-04-26 13:35:00,45.15,45.18,45.15,45.16,123600.0,30.7019,30.7223,30.7019,30.7087,123600.0
2011-04-26 13:40:00,45.16,45.17,45.14,45.16,106500.0,30.7087,30.7155,30.6951,30.7087,106500.0
2011-04-26 13:45:00,45.16,45.17,45.14,45.14,155000.0,30.7087,30.7155,30.6951,30.6951,155000.0
2011-04-26 13:50:00,45.14,45.15,45.11,45.13,109400.0,30.6951,30.7019,30.6747,30.6883,109400.0
2011-04-26 13:55:00,45.12,45.16,45.1,45.15,186400.0,30.6815,30.7087,30.6679,30.7019,186400.0
2011-04-26 14:00:00,45.16,45.25,45.16,45.24,412500.0,30.7087,30.7699,30.7087,30.7631,412500.0
2011-04-26 14:05:00,45.24,45.29,45.23,45.29,292900.0,30.7631,30.7971,30.7563,30.7971,292900.0
2011-04-26 14:10:00,45.28,45.35,45.25,45.34,392700.0,30.7903,30.8379,30.7699,30.8311,392700.0
2011-04-26 14:15:00,45.34,45.43,45.34,45.41,605200.0,30.8311,30.8923,30.8311,30.8787,605200.0
2011-04-26 14:20:00,45.41,45.42,45.37,45.37,252900.0,30.8787,30.8855,30.8515,30.8515,252900.0
2011-04-26 14:25:00,45.38,45.39,45.32,45.34,225900.0,30.8583,30.8651,30.8175,30.8311,225900.0
2011-04-26 14:30:00,45.34,45.35,45.27,45.29,259700.0,30.8311,30.8379,30.7835,30.7971,259700.0
2011-04-26 14:35:00,45.29,45.33,45.27,45.27,241000.0,30.7971,30.8243,30.7835,30.7835,241000.0
2011-04-26 14:40:00,45.27,45.34,45.27,45.31,235400.0,30.7835,30.8311,30.7835,30.8107,235400.0
2011-04-26 14:45:00,45.31,45.32,45.26,45.28,164400.0,30.8107,30.8175,30.7767,30.7903,164400.0
2011-04-26 14:50:00,45.28,45.29,45.22,45.22,291700.0,30.7903,30.7971,30.7495,30.7495,291700.0
2011-04-26 14:55:00,45.22,45.23,45.18,45.22,318800.0,30.7495,30.7563,30.7223,30.7495,318800.0
2011-04-26 15:00:00,45.21,45.22,45.17,45.18,451200.0,30.7427,30.7495,30.7155,30.7223,451200.0
2011-04-26 15:05:00,45.18,45.19,45.1,45.12,482900.0,30.7223,30.7291,30.6679,30.6815,482900.0
2011-04-26 15:10:00,45.12,45.24,45.11,45.24,235100.0,30.6815,30.7631,30.6747,30.7631,235100.0
2011-04-26 15:15:00,45.24,45.24,45.13,45.14,542700.0,30.7631,30.7631,30.6883,30.6951,542700.0
2011-04-26 15:20:00,45.14,45.15,45.02,45.02,400400.0,30.6951,30.7019,30.6135,30.6135,400400.0
2011-04-26 15:25:00,45.03,45.05,45.02,45.03,255200.0,30.6203,30.6339,30.6135,30.6203,255200.0
2011-04-26 15:30:00,45.03,45.08,45.02,45.07,226300.0,30.6203,30.6543,30.6135,30.6475,226300.0
2011-04-26 15:35:00,45.07,45.11,45.05,45.08,414600.0,30.6475,30.6747,30.6339,30.6543,414600.0
2011-04-26 15:40:00,45.09,45.13,45.08,45.09,367700.0,30.6611,30.6883,30.6543,30.6611,367700.0
2011-04-26 15:45:00,45.09,45.09,45.02,45.03,492400.0,30.6611,30.6611,30.6135,30.6203,492400.0
2011-04-26 15:50:00,45.03,45.09,45.02,45.09,669000.0,30.6203,30.6611,30.6135,30.6611,669000.0
2011-04-26 15:55:00,45.09,45.13,45.04,45.13,1269200.0,30.6611,30.6883,30.6271,30.6883,1269200.0
2011-04-27 09:30:00,45.3,45.32,45.21,45.28,569800.0,30.8039,30.8175,30.7427,30.7903,569800.0
2011-04-27 09:35:00,45.28,45.37,45.24,45.35,431100.0,30.7903,30.8515,30.7631,30.8379,431100.0
2011-04-27 09:40:00,45.36,45.39,45.32,45.35,380100.0,30.8447,30.8651,30.8175,30.8379,380100.0
2011-04-27 09:45:00,45.35,45.39,45.32,45.39,253000.0,30.8379,30.8651,30.8175,30.8651,253000.0
2011-04-27 09:50:00,45.39,45.44,45.33,45.34,378500.0,30.8651,30.8991,30.8243,30.8311,378500.0
2011-04-27 09:55:00,45.34,45.35,45.3,45.31,297700.0,30.8311,30.8379,30.8039,30.8107,297700.0
2011-04-27 10:00:00,45.3,45.36,45.29,45.32,416500.0,30.8039,30.8447,30.7971,30.8175,416500.0
2011-04-27 10:05:00,45.32,45.37,45.31,45.37,205800.0,30.8175,30.8515,30.8107,30.8515,205800.0
2011-04-27 10:10:00,45.36,45.43,45.36,45.4,410000.0,30.8447,30.8923,30.8447,30.8719,410000.0
2011-04-27 10:15:00,45.4,45.41,45.36,45.38,305900.0,30.8719,30.8787,30.8447,30.8583,305900.0
2011-04-27 10:20:00,45.37,45.37,45.28,45.34,361000.0,30.8515,30.8515,30.7903,30.8311,361000.0
2011-04-27 10:25:00,45.35,45.35,45.28,45.28,270700.0,30.8379,30.8379,30.7903,30.7903,270700.0
2011-04-27 10:30:00,45.28,45.28,45.23,45.23,245000.0,30.7903,30.7903,30.7563,30.7563,245000.0
2011-04-27 10:35:00,45.23,45.28,45.22,45.24,126000.0,30.7563,30.7903,30.7495,30.7631,126000.0
2011-04-27 10:40:00,45.25,45.27,45.24,45.26,130800.0,30.7699,30.7835,30.7631,30.7767,130800.0
2011-04-27 10:45:00,45.26,45.3,45.23,45.25,201000.0,30.7767,30.8039,30.7563,30.7699,201000.0
2011-04-27 10:50:00,45.25,45.29,45.23,45.26,131800.0,30.7699,30.7971,30.7563,30.7767,131800.0
2011-04-27 10:55:00,45.27,45.28,45.21,45.22,129600.0,30.7835,30.7903,30.7427,30.7495,129600.0
2011-04-27 11:00:00,45.22,45.26,45.2,45.25,168700.0,30.7495,30.7767,30.7359,30.7699,168700.0
2011-04-27 11:05:00,45.25,45.27,45.24,45.26,108100.0,30.7699,30.7835,30.7631,30.7767,108100.0
2011-04-27 11:10:00,45.27,45.32,45.26,45.31,109800.0,30.7835,30.8175,30.7767,30.8107,109800.0
2011-04-27 11:15:00,45.3,45.31,45.27,45.29,93900.0,30.8039,30.8107,30.7835,30.7971,93900.0
2011-04-27 11:20:00,45.29,45.32,45.27,45.28,105200.0,30.7971,30.8175,30.7835,30.7903,105200.0
2011-04-27 11:25:00,45.28,45.29,45.26,45.29,109400.0,30.7903,30.7971,30.7767,30.7971,109400.0
2011-04-27 11:30:00,45.28,45.29,45.19,45.19,201800.0,30.7903,30.7971,30.7291,30.7291,201800.0
2011-04-27 11:35:00,45.2,45.2,45.13,45.13,264900.0,30.7359,30.7359,30.6883,30.6883,264900.0
2011-04-27 11:40:00,45.13,45.14,45.1,45.12,168100.0,30.6883,30.6951,30.6679,30.6815,168100.0
2011-04-27 11:45:00,45.12,45.12,45.05,45.09,218800.0,30.6815,30.6815,30.6339,30.6611,218800.0
2011-04-27 11:50:00,45.08,45.18,45.08,45.17,168000.0,30.6543,30.7223,30.6543,30.7155,168000.0
2011-04-27 11:55:00,45.18,45.18,45.12,45.13,156000.0,30.7223,30.7223,30.6815,30.6883,156000.0
2011-04-27 12:00:00,45.13,45.13,45.05,45.09,179700.0,30.6883,30.6883,30.6339,30.6611,179700.0
2011-04-27 12:05:00,45.08,45.1,45.08,45.09,63500.0,30.6543,30.6679,30.6543,30.6611,63500.0
2011-04-27 12:10:00,45.09,45.1,45.08,45.08,62000.0,30.6611,30.6679,30.6543,30.6543,62000.0
2011-04-27 12:15:00,45.09,45.15,45.08,45.15,134900.0,30.6611,30.7019,30.6543,30.7019,134900.0
2011-04-27 12:20:00,45.15,45.19,45.14,45.18,109100.0,30.7019,30.7291,30.6951,30.7223,109100.0
2011-04-27 12:25:00,45.19,45.22,45.17,45.19,131600.0,30.7291,30.7495,30.7155,30.7291,131600.0
2011-04-27 12:30:00,45.19,45.28,45.18,45.19,249800.0,30.7291,30.7903,30.7223,30.7291,249800.0
2011-04-27 12:35:00,45.2,45.38,45.17,45.38,447300.0,30.7359,30.8583,30.7155,30.8583,447300.0
2011-04-27 12:40:00,45.37,45.42,45.33,45.35,438000.0,30.8515,30.8855,30.8243,30.8379,438000.0
2011-04-27 12:45:00,45.34,45.34,45.29,45.3,153000.0,30.8311,30.8311,30.7971,30.8039,153000.0
2011-04-27 12:50:00,45.29,45.34,45.29,45.34,95500.0,30.7971,30.8311,30.7971,30.8311,95500.0
2011-04-27 12:55:00,45.34,45.37,45.31,45.34,144600.0,30.8311,30.8515,30.8107,30.8311,144600.0
2011-04-27 13:00:00,45.33,45.35,45.29,45.35,109800.0,30.8243,30.8379,30.7971,30.8379,109800.0
2011-04-27 13:05:00,45.35,45.37,45.33,45.35,85200.0,30.8379,30.8515,30.8243,30.8379,85200.0
2011-04-27 13:10:00,45.35,45.35,45.3,45.34,162500.0,30.8379,30.8379,30.8039,30.8311,162500.0
2011-04-27 13:15:00,45.34,45.39,45.33,45.38,143700.0,30.8311,30.8651,30.8243,30.8583,143700.0
2011-04-27 13:20:00,45.38,45.38,45.34,45.34,78500.0,30.8583,30.8583,30.8311,30.8311,78500.0
2011-04-27 13:25:00,45.34,45.35,45.31,45.31,62200.0,30.8311,30.8379,30.8107,30.8107,62200.0
2011-04-27 13:30:00,45.32,45.32,45.27,45.27,195200.0,30.8175,30.8175,30.7835,30.7835,195200.0
2011-04-27 13:35:00,45.27,45.3,45.24,45.3,103800.0,30.7835,30.8039,30.7631,30.8039,103800.0
2011-04-27 13:40:00,45.29,45.33,45.27,45.27,120700.0,30.7971,30.8243,30.7835,30.7835,120700.0
2011-04-27 13:45:00,45.27,45.29,45.23,45.27,141100.0,30.7835,30.7971,30.7563,30.7835,141100.0
2011-04-27 13:50:00,45.26,45.32,45.26,45.3,91100.0,30.7767,30.8175,30.7767,30.8039,91100.0
2011-04-27 13:55:00,45.3,45.32,45.25,45.26,138600.0,30.8039,30.8175,30.7699,30.7767,138600.0
2011-04-27 14:00:00,45.26,45.29,45.22,45.22,141400.0,30.7767,30.7971,30.7495,30.7495,141400.0
2011-04-27 14:05:00,45.22,45.29,45.2,45.27,429500.0,30.7495,30.7971,30.7359,30.7835,429500.0
2011-04-27 14:10:00,45.28,45.29,45.22,45.23,136100.0,30.7903,30.7971,30.7495,30.7563,136100.0
2011-04-27 14:15:00,45.22,45.25,45.21,45.25,237300.0,30.7495,30.7699,30.7427,30.7699,237300.0
2011-04-27 14:20:00,45.25,45.27,45.22,45.23,167700.0,30.7699,30.7835,30.7495,30.7563,167700.0
2011-04-27 14:25:00,45.23,45.25,45.2,45.23,306800.0,30.7563,30.7699,30.7359,30.7563,306800.0
2011-04-27 14:30:00,45.23,45.3,45.22,45.3,243000.0,30.7563,30.8039,30.7495,30.8039,243000.0
2011-04-27 14:35:00,45.3,45.31,45.29,45.29,131600.0,30.8039,30.8107,30.7971,30.7971,131600.0
2011-04-27 14:40:00,45.3,45.34,45.28,45.3,426200.0,30.8039,30.8311,30.7903,30.8039,426200.0
2011-04-27 14:45:00,45.3,45.35,45.3,45.3,250200.0,30.8039,30.8379,30.8039,30.8039,250200.0
2011-04-27 14:50:00,45.3,45.4,45.3,45.37,249500.0,30.8039,30.8719,30.8039,30.8515,249500.0
2011-04-27 14:55:00,45.38,45.43,45.37,45.42,290000.0,30.8583,30.8923,30.8515,30.8855,290000.0
2011-04-27 15:00:00,45.42,45.45,45.41,45.44,261200.0,30.8855,30.9059,30.8787,30.8991,261200.0
2011-04-27 15:05:00,45.44,45.45,45.4,45.41,163300.0,30.8991,30.9059,30.8719,30.8787,163300.0
2011-04-27 15:10:00,45.4,45.41,45.37,45.38,122900.0,30.8719,30.8787,30.8515,30.8583,122900.0
2011-04-27 15:15:00,45.38,45.44,45.37,45.4,213800.0,30.8583,30.8991,30.8515,30.8719,213800.0
2011-04-27 15:20:00,45.4,45.42,45.38,45.41,179400.0,30.8719,30.8855,30.8583,30.8787,179400.0
2011-04-27 15:25:00,45.41,45.44,45.39,45.43,227100.0,30.8787,30.8991,30.8651,30.8923,227100.0
2011-04-27 15:30:00,45.43,45.5,45.42,45.5,368300.0,30.8923,30.9399,30.8855,30.9399,368300.0
2011-04-27 15:35:00,45.5,45.59,45.49,45.59,552400.0,30.9399,31.0011,30.9331,31.0011,552400.0
2011-04-27 15:40:00,45.59,45.63,45.52,45.54,676600.0,31.0011,31.0283,30.9535,30.9671,676600.0
2011-04-27 15:45:00,45.54,45.55,45.51,45.52,441700.0,30.9671,30.9739,30.9467,30.9535,441700.0
2011-04-27 15:50:00,45.53,45.54,45.48,45.48,500700.0,30.9603,30.9671,30.9263,30.9263,500700.0
2011-04-27 15:55:00,45.48,45.53,45.43,45.52,960700.0,30.9263,30.9603,30.8923,30.9535,960700.0
2011-04-28 09:30:00,45.63,45.63,45.41,45.47,541700.0,31.0283,31.0283,30.8787,30.9195,541700.0
2011-04-28 09:35:00,45.47,45.62,45.46,45.6,293100.0,30.9195,31.0215,30.9127,31.0079,293100.0
2011-04-28 09:40:00,45.59,45.6,45.47,45.47,306700.0,31.0011,31.0079,30.9195,30.9195,306700.0
2011-04-28 09:45:00,45.47,45.53,45.46,45.5,280100.0,30.9195,30.9603,30.9127,30.9399,280100.0
2011-04-28 09:50:00,45.5,45.52,45.43,45.48,467800.0,30.9399,30.9535,30.8923,30.9263,467800.0
2011-04-28 09:55:00,45.48,45.53,45.44,45.51,351300.0,30.9263,30.9603,30.8991,30.9467,351300.0
2011-04-28 10:00:00,45.51,45.59,45.5,45.59,554900.0,30.9467,31.0011,30.9399,31.0011,554900.0
2011-04-28 10:05:00,45.59,45.64,45.57,45.61,320700.0,31.0011,31.0351,30.9875,31.0147,320700.0
2011-04-28 10:10:00,45.61,45.61,45.52,45.56,374400.0,31.0147,31.0147,30.9535,30.9807,374400.0
2011-04-28 10:15:00,45.56,45.59,45.51,45.54,294500.0,30.9807,31.0011,30.9467,30.9671,294500.0
2011-04-28 10:20:00,45.55,45.62,45.55,45.6,232800.0,30.9739,31.0215,30.9739,31.0079,232800.0
2011-04-28 10:25:00,45.61,45.69,45.6,45.68,222100.0,31.0147,31.0691,31.0079,31.0623,222100.0
2011-04-28 10:30:00,45.68,45.7,45.64,45.67,305000.0,31.0623,31.0759,31.0351,31.0555,305000.0
2011-04-28 10:35:00,45.68,45.68,45.57,45.58,251400.0,31.0623,31.0623,30.9875,30.9943,251400.0
2011-04-28 10:40:00,45.59,45.62,45.57,45.61,425300.0,31.0011,31.0215,30.9875,31.0147,425300.0
2011-04-28 10:45:00,45.61,45.67,45.6,45.65,194800.0,31.0147,31.0555,31.0079,31.0419,194800.0
2011-04-28 10:50:00,45.65,45.66,45.6,45.61,157300.0,31.0419,31.0487,31.0079,31.0147,157300.0
2011-04-28 10:55:00,45.62,45.66,45.6,45.63,113200.0,31.0215,31.0487,31.0079,31.0283,113200.0
2011-04-28 11:00:00,45.62,45.68,45.61,45.67,119900.0,31.0215,31.0623,31.0147,31.0555,119900.0
2011-04-28 11:05:00,45.66,45.68,45.65,45.66,99000.0,31.0487,31.0623,31.0419,31.0487,99000.0
2011-04-28 11:10:00,45.65,45.67,45.62,45.63,116400.0,31.0419,31.0555,31.0215,31.0283,116400.0
2011-04-28 11:15:00,45.64,45.65,45.57,45.62,187100.0,31.0351,31.0419,30.9875,31.0215,187100.0
2011-04-28 11:20:00,45.62,45.63,45.58,45.6,266000.0,31.0215,31.0283,30.9943,31.0079,266000.0
2011-04-28 11:25:00,45.6,45.64,45.59,45.64,273200.0,31.0079,31.0351,31.0011,31.0351,273200.0
2011-04-28 11:30:00,45.63,45.68,45.63,45.66,286900.0,31.0283,31.0623,31.0283,31.0487,286900.0
2011-04-28 11:35:00,45.66,45.66,45.58,45.59,322600.0,31.0487,31.0487,30.9943,31.0011,322600.0
2011-04-28 11:40:00,45.58,45.6,45.56,45.58,148400.0,30.9943,31.0079,30.9807,30.9943,148400.0
2011-04-28 11:45:00,45.59,45.59,45.53,45.53,119000.0,31.0011,31.0011,30.9603,30.9603,119000.0
2011-04-28 11:50:00,45.54,45.59,45.53,45.58,226900.0,30.9671,31.0011,30.9603,30.9943,226900.0
2011-04-28 11:55:00,45.58,45.62,45.58,45.6,144700.0,30.9943,31.0215,30.9943,31.0079,144700.0
2011-04-28 12:00:00,45.59,45.6,45.56,45.58,61400.0,31.0011,31.0079,30.9807,30.9943,61400.0
2011-04-28 12:05:00,45.58,45.62,45.56,45.59,100500.0,30.9943,31.0215,30.9807,31.0011,100500.0
2011-04-28 12:10:00,45.6,45.61,45.57,45.58,80300.0,31.0079,31.0147,30.9875,30.9943,80300.0
2011-04-28 12:15:00,45.58,45.61,45.56,45.6,149100.0,30.9943,31.0147,30.9807,31.0079,149100.0
2011-04-28 12:20:00,45.6,45.65,45.6,45.63,106000.0,31.0079,31.0419,31.0079,31.0283,106000.0
2011-04-28 12:25:00,45.63,45.7,45.62,45.7,112000.0,31.0283,31.0759,31.0215,31.0759,112000.0
2011-04-28 12:30:00,45.69,45.7,45.63,45.66,112700.0,31.0691,31.0759,31.0283,31.0487,112700.0
2011-04-28 12:35:00,45.66,45.7,45.64,45.7,257400.0,31.0487,31.0759,31.0351,31.0759,257400.0
2011-04-28 12:40:00,45.7,45.75,45.69,45.74,187400.0,31.0759,31.1099,31.0691,31.1031,187400.0
2011-04-28 12:45:00,45.75,45.75,45.69,45.7,228000.0,31.1099,31.1099,31.0691,31.0759,228000.0
2011-04-28 12:50:00,45.7,45.74,45.7,45.73,169900.0,31.0759,31.1031,31.0759,31.0963,169900.0
2011-04-28 12:55:00,45.72,45.75,45.66,45.67,133200.0,31.0895,31.1099,31.0487,31.0555,133200.0
2011-04-28 13:00:00,45.67,45.71,45.66,45.7,141700.0,31.0555,31.0827,31.0487,31.0759,141700.0
2011-04-28 13:05:00,45.7,45.71,45.63,45.65,122100.0,31.0759,31.0827,31.0283,31.0419,122100.0
2011-04-28 13:10:00,45.66,45.7,45.63,45.64,192600.0,31.0487,31.0759,31.0283,31.0351,192600.0
2011-04-28 13:15:00,45.63,45.64,45.54,45.55,290100.0,31.0283,31.0351,30.9671,30.9739,290100.0
2011-04-28 13:20:00,45.55,45.56,45.49,45.5,243000.0,30.9739,30.9807,30.9331,30.9399,243000.0
2011-04-28 13:25:00,45.5,45.58,45.49,45.56,235600.0,30.9399,30.9943,30.9331,30.9807,235600.0
2011-04-28 13:30:00,45.55,45.57,45.51,45.56,172200.0,30.9739,30.9875,30.9467,30.9807,172200.0
2011-04-28 13:35:00,45.55,45.57,45.49,45.57,195800.0,30.9739,30.9875,30.9331,30.9875,195800.0
2011-04-28 13:40:00,45.57,45.61,45.55,45.6,114400.0,30.9875,31.0147,30.9739,31.0079,114400.0
2011-04-28 13:45:00,45.6,45.61,45.59,45.61,79800.0,31.0079,31.0147,31.0011,31.0147,79800.0
2011-04-28 13:50:00,45.61,45.63,45.57,45.58,147400.0,31.0147,31.0283,30.9875,30.9943,147400.0
2011-04-28 13:55:00,45.57,45.59,45.56,45.59,115000.0,30.9875,31.0011,30.9807,31.0011,115000.0
2011-04-28 14:00:00,45.58,45.61,45.56,45.59,140600.0,30.9943,31.0147,30.9807,31.0011,140600.0
2011-04-28 14:05:00,45.59,45.62,45.59,45.61,140300.0,31.0011,31.0215,31.0011,31.0147,140300.0
2011-04-28 14:10:00,45.61,45.65,45.59,45.65,183100.0,31.0147,31.0419,31.0011,31.0419,183100.0
2011-04-28 14:15:00,45.65,45.72,45.64,45.72,174200.0,31.0419,31.0895,31.0351,31.0895,174200.0
2011-04-28 14:20:00,45.72,45.76,45.71,45.76,241100.0,31.0895,31.1167,31.0827,31.1167,241100.0
2011-04-28 14:25:00,45.76,45.76,45.7,45.7,260600.0,31.1167,31.1167,31.0759,31.0759,260600.0
2011-04-28 14:30:00,45.7,45.72,45.69,45.7,132100.0,31.0759,31.0895,31.0691,31.0759,132100.0
2011-04-28 14:35:00,45.71,45.74,45.71,45.72,113900.0,31.0827,31.1031,31.0827,31.0895,113900.0
2011-04-28 14:40:00,45.72,45.72,45.69,45.72,171700.0,31.0895,31.0895,31.0691,31.0895,171700.0
2011-04-28 14:45:00,45.72,45.74,45.7,45.7,194200.0,31.0895,31.1031,31.0759,31.0759,194200.0
2011-04-28 14:50:00,45.7,45.75,45.69,45.74,228700.0,31.0759,31.1099,31.0691,31.1031,228700.0
2011-04-28 14:55:00,45.74,45.74,45.7,45.71,106900.0,31.1031,31.1031,31.0759,31.0827,106900.0
2011-04-28 15:00:00,45.71,45.75,45.7,45.75,115700.0,31.0827,31.1099,31.0759,31.1099,115700.0
2011-04-28 15:05:00,45.75,45.76,45.72,45.74,199700.0,31.1099,31.1167,31.0895,31.1031,199700.0
2011-04-28 15:10:00,45.75,45.8,45.74,45.78,228400.0,31.1099,31.1439,31.1031,31.1303,228400.0
2011-04-28 15:15:00,45.78,45.84,45.78,45.79,266000.0,31.1303,31.1711,31.1303,31.1371,266000.0
2011-04-28 15:20:00,45.8,45.8,45.75,45.76,341200.0,31.1439,31.1439,31.1099,31.1167,341200.0
2011-04-28 15:25:00,45.77,45.85,45.75,45.84,332300.0,31.1235,31.1779,31.1099,31.1711,332300.0
2011-04-28 15:30:00,45.83,45.88,45.82,45.82,360000.0,31.1643,31.1983,31.1575,31.1575,360000.0
2011-04-28 15:35:00,45.82,45.84,45.8,45.83,374200.0,31.1575,31.1711,31.1439,31.1643,374200.0
2011-04-28 15:40:00,45.83,45.92,45.82,45.91,410500.0,31.1643,31.2255,31.1575,31.2187,410500.0
2011-04-28 15:45:00,45.91,45.93,45.87,45.9,414900.0,31.2187,31.2323,31.1915,31.2119,414900.0
2011-04-28 15:50:00,45.9,45.91,45.83,45.83,326100.0,31.2119,31.2187,31.1643,31.1643,326100.0
2011-04-28 15:55:00,45.83,45.88,45.83,45.84,775400.0,31.1643,31.1983,31.1643,31.1711,775400.0
2011-04-29 09:30:00,45.81,45.89,45.66,45.85,394800.0,31.1507,31.2051,31.0487,31.1779,394800.0
2011-04-29 09:35:00,45.85,45.91,45.78,45.86,262100.0,31.1779,31.2187,31.1303,31.1847,262100.0
2011-04-29 09:40:00,45.86,45.94,45.85,45.94,327200.0,31.1847,31.2391,31.1779,31.2391,327200.0
2011-04-29 09:45:00,45.94,45.97,45.88,45.88,352900.0,31.2391,31.2595,31.1983,31.1983,352900.0
2011-04-29 09:50:00,45.89,45.94,45.84,45.87,482300.0,31.2051,31.2391,31.1711,31.1915,482300.0
2011-04-29 09:55:00,45.86,45.88,45.76,45.76,371700.0,31.1847,31.1983,31.1167,31.1167,371700.0
2011-04-29 10:00:00,45.76,45.85,45.76,45.83,230500.0,31.1167,31.1779,31.1167,31.1643,230500.0
2011-04-29 10:05:00,45.82,45.9,45.82,45.88,289000.0,31.1575,31.2119,31.1575,31.1983,289000.0
2011-04-29 10:10:00,45.88,45.97,45.88,45.92,334000.0,31.1983,31.2595,31.1983,31.2255,334000.0
2011-04-29 10:15:00,45.93,45.94,45.89,45.92,243000.0,31.2323,31.2391,31.2051,31.2255,243000.0
2011-04-29 10:20:00,45.92,45.92,45.86,45.91,222500.0,31.2255,31.2255,31.1847,31.2187,222500.0
2011-04-29 10:25:00,45.9,45.91,45.86,45.89,180700.0,31.2119,31.2187,31.1847,31.2051,180700.0
2011-04-29 10:30:00,45.89,45.9,45.87,45.88,174800.0,31.2051,31.2119,31.1915,31.1983,174800.0
2011-04-29 10:35:00,45.88,45.94,45.87,45.93,243700.0,31.1983,31.2391,31.1915,31.2323,243700.0
2011-04-29 10:40:00,45.93,45.99,45.92,45.95,260900.0,31.2323,31.2731,31.2255,31.2459,260900.0
2011-04-29 10:45:00,45.94,45.97,45.9,45.92,184700.0,31.2391,31.2595,31.2119,31.2255,184700.0
2011-04-29 10:50:00,45.93,45.97,45.92,45.95,123700.0,31.2323,31.2595,31.2255,31.2459,123700.0
2011-04-29 10:55:00,45.95,45.99,45.95,45.98,138700.0,31.2459,31.2731,31.2459,31.2663,138700.0
2011-04-29 11:00:00,45.98,45.99,45.95,45.96,142800.0,31.2663,31.2731,31.2459,31.2527,142800.0
2011-04-29 11:05:00,45.95,46.02,45.95,45.98,465900.0,31.2459,31.2935,31.2459,31.2663,465900.0
2011-04-29 11:10:00,45.98,46.0,45.95,45.96,209800.0,31.2663,31.2799,31.2459,31.2527,209800.0
2011-04-29 11:15:00,45.97,45.98,45.92,45.92,390000.0,31.2595,31.2663,31.2255,31.2255,390000.0
2011-04-29 11:20:00,45.93,45.95,45.88,45.94,279400.0,31.2323,31.2459,31.1983,31.2391,279400.0
2011-04-29 11:25:00,45.95,45.95,45.9,45.92,129900.0,31.2459,31.2459,31.2119,31.2255,129900.0
2011-04-29 11:30:00,45.91,45.92,45.9,45.91,196900.0,31.2187,31.2255,31.2119,31.2187,196900.0
2011-04-29 11:35:00,45.91,45.92,45.87,45.9,190200.0,31.2187,31.2255,31.1915,31.2119,190200.0
2011-04-29 11:40:00,45.9,45.93,45.89,45.92,203400.0,31.2119,31.2323,31.2051,31.2255,203400.0
2011-04-29 11:45:00,45.92,45.92,45.89,45.91,224200.0,31.2255,31.2255,31.2051,31.2187,224200.0
2011-04-29 11:50:00,45.91,45.93,45.87,45.91,123500.0,31.2187,31.2323,31.1915,31.2187,123500.0
2011-04-29 11:55:00,45.91,45.92,45.87,45.9,157100.0,31.2187,31.2255,31.1915,31.2119,157100.0
2011-04-29 12:00:00,45.91,45.99,45.91,45.98,265400.0,31.2187,31.2731,31.2187,31.2663,265400.0
2011-04-29 12:05:00,45.98,45.99,45.92,45.92,126200.0,31.2663,31.2731,31.2255,31.2255,126200.0
2011-04-29 12:10:00,45.92,45.97,45.92,45.97,121100.0,31.2255,31.2595,31.2255,31.2595,121100.0
2011-04-29 12:15:00,45.96,45.99,45.95,45.95,142500.0,31.2527,31.2731,31.2459,31.2459,142500.0
2011-04-29 12:20:00,45.95,45.97,45.94,45.95,231700.0,31.2459,31.2595,31.2391,31.2459,231700.0
2011-04-29 12:25:00,45.95,45.95,45.91,45.93,230100.0,31.2459,31.2459,31.2187,31.2323,230100.0
2011-04-29 12:30:00,45.93,45.95,45.92,45.94,405100.0,31.2323,31.2459,31.2255,31.2391,405100.0
2011-04-29 12:35:00,45.94,45.95,45.92,45.92,264500.0,31.2391,31.2459,31.2255,31.2255,264500.0
2011-04-29 12:40:00,45.92,45.95,45.91,45.95,113300.0,31.2255,31.2459,31.2187,31.2459,113300.0
2011-04-29 12:45:00,45.95,45.95,45.89,45.89,156000.0,31.2459,31.2459,31.2051,31.2051,156000.0
2011-04-29 12:50:00,45.89,45.92,45.83,45.84,494100.0,31.2051,31.2255,31.1643,31.1711,494100.0
2011-04-29 12:55:00,45.84,45.86,45.81,45.84,223300.0,31.1711,31.1847,31.1507,31.1711,223300.0
2011-04-29 13:00:00,45.84,45.84,45.79,45.79,240800.0,31.1711,31.1711,31.1371,31.1371,240800.0
2011-04-29 13:05:00,45.79,45.8,45.66,45.67,565200.0,31.1371,31.1439,31.0487,31.0555,565200.0
2011-04-29 13:10:00,45.67,45.68,45.53,45.53,636300.0,31.0555,31.0623,30.9603,30.9603,636300.0
2011-04-29 13:15:00,45.53,45.56,45.46,45.5,1076200.0,30.9603,30.9807,30.9127,30.9399,1076200.0
2011-04-29 13:20:00,45.5,45.66,45.49,45.65,456400.0,30.9399,31.0487,30.9331,31.0419,456400.0
2011-04-29 13:25:00,45.64,45.67,45.61,45.61,247800.0,31.0351,31.0555,31.0147,31.0147,247800.0
2011-04-29 13:30:00,45.62,45.62,45.52,45.59,269800.0,31.0215,31.0215,30.9535,31.0011,269800.0
2011-04-29 13:35:00,45.58,45.69,45.58,45.68,304600.0,30.9943,31.0691,30.9943,31.0623,304600.0
2011-04-29 13:40:00,45.68,45.69,45.67,45.69,147200.0,31.0623,31.0691,31.0555,31.0691,147200.0
2011-04-29 13:45:00,45.68,45.72,45.64,45.65,352400.0,31.0623,31.0895,31.0351,31.0419,352400.0
2011-04-29 13:50:00,45.65,45.67,45.62,45.65,145400.0,31.0419,31.0555,31.0215,31.0419,145400.0
2011-04-29 13:55:00,45.65,45.66,45.61,45.61,90400.0,31.0419,31.0487,31.0147,31.0147,90400.0
2011-04-29 14:00:00,45.61,45.64,45.56,45.6,253500.0,31.0147,31.0351,30.9807,31.0079,253500.0
2011-04-29 14:05:00,45.59,45.62,45.59,45.6,130000.0,31.0011,31.0215,31.0011,31.0079,130000.0
2011-04-29 14:10:00,45.6,45.61,45.55,45.55,246700.0,31.0079,31.0147,30.9739,30.9739,246700.0
2011-04-29 14:15:00,45.55,45.56,45.52,45.54,188600.0,30.9739,30.9807,30.9535,30.9671,188600.0
2011-04-29 14:20:00,45.53,45.56,45.52,45.54,138500.0,30.9603,30.9807,30.9535,30.9671,138500.0
2011-04-29 14:25:00,45.55,45.58,45.53,45.56,85200.0,30.9739,30.9943,30.9603,30.9807,85200.0
2011-04-29 14:30:00,45.56,45.59,45.55,45.57,108700.0,30.9807,31.0011,30.9739,30.9875,108700.0
2011-04-29 14:35:00,45.57,45.63,45.55,45.61,224200.0,30.9875,31.0283,30.9739,31.0147,224200.0
2011-04-29 14:40:00,45.61,45.61,45.57,45.57,79700.0,31.0147,31.0147,30.9875,30.9875,79700.0
2011-04-29 14:45:00,45.57,45.62,45.57,45.58,88400.0,30.9875,31.0215,30.9875,30.9943,88400.0
2011-04-29 14:50:00,45.59,45.6,45.56,45.57,132200.0,31.0011,31.0079,30.9807,30.9875,132200.0
2011-04-29 14:55:00,45.57,45.58,45.51,45.52,120000.0,30.9875,30.9943,30.9467,30.9535,120000.0
2011-04-29 15:00:00,45.52,45.53,45.5,45.53,316400.0,30.9535,30.9603,30.9399,30.9603,316400.0
2011-04-29 15:05:00,45.53,45.57,45.51,45.52,164100.0,30.9603,30.9875,30.9467,30.9535,164100.0
2011-04-29 15:10:00,45.51,45.52,45.5,45.5,178000.0,30.9467,30.9535,30.9399,30.9399,178000.0
2011-04-29 15:15:00,45.5,45.51,45.4,45.41,456400.0,30.9399,30.9467,30.8719,30.8787,456400.0
2011-04-29 15:20:00,45.41,45.49,45.41,45.46,229700.0,30.8787,30.9331,30.8787,30.9127,229700.0
2011-04-29 15:25:00,45.46,45.52,45.44,45.48,236500.0,30.9127,30.9535,30.8991,30.9263,236500.0
2011-04-29 15:30:00,45.5,45.55,45.45,45.54,220600.0,30.9399,30.9739,30.9059,30.9671,220600.0
2011-04-29 15:35:00,45.54,45.62,45.54,45.62,169000.0,30.9671,31.0215,30.9671,31.0215,169000.0
2011-04-29 15:40:00,45.61,45.62,45.58,45.61,299000.0,31.0147,31.0215,30.9943,31.0147,299000.0
2011-04-29 15:45:00,45.61,45.66,45.58,45.66,569700.0,31.0147,31.0487,30.9943,31.0487,569700.0
2011-04-29 15:50:00,45.65,45.67,45.63,45.64,406400.0,31.0419,31.0555,31.0283,31.0351,406400.0
2011-04-29 15:55:00,45.64,45.67,45.63,45.64,604500.0,31.0351,31.0555,31.0283,31.0351,604500.0
2011-05-02 09:30:00,45.94,45.99,45.8,45.89,1003500.0,31.2391,31.2731,31.1439,31.2051,1003500.0
2011-05-02 09:35:00,45.9,45.94,45.68,45.71,617000.0,31.2119,31.2391,31.0623,31.0827,617000.0
2011-05-02 09:40:00,45.7,45.75,45.68,45.7,525600.0,31.0759,31.1099,31.0623,31.0759,525600.0
2011-05-02 09:45:00,45.71,45.76,45.64,45.75,472100.0,31.0827,31.1167,31.0351,31.1099,472100.0
2011-05-02 09:50:00,45.75,45.81,45.72,45.79,317700.0,31.1099,31.1507,31.0895,31.1371,317700.0
2011-05-02 09:55:00,45.8,45.8,45.74,45.79,250400.0,31.1439,31.1439,31.1031,31.1371,250400.0
2011-05-02 10:00:00,45.79,45.85,45.78,45.78,330300.0,31.1371,31.1779,31.1303,31.1303,330300.0
2011-05-02 10:05:00,45.77,45.79,45.72,45.77,210800.0,31.1235,31.1371,31.0895,31.1235,210800.0
2011-05-02 10:10:00,45.76,45.78,45.69,45.77,281100.0,31.1167,31.1303,31.0691,31.1235,281100.0
2011-05-02 10:15:00,45.77,45.78,45.73,45.75,241000.0,31.1235,31.1303,31.0963,31.1099,241000.0
2011-05-02 10:20:00,45.75,45.79,45.71,45.79,157600.0,31.1099,31.1371,31.0827,31.1371,157600.0
2011-05-02 10:25:00,45.79,45.79,45.73,45.74,137200.0,31.1371,31.1371,31.0963,31.1031,137200.0
2011-05-02 10:30:00,45.74,45.78,45.73,45.77,120500.0,31.1031,31.1303,31.0963,31.1235,120500.0
2011-05-02 10:35:00,45.77,45.77,45.71,45.75,137900.0,31.1235,31.1235,31.0827,31.1099,137900.0
2011-05-02 10:40:00,45.74,45.77,45.73,45.75,135800.0,31.1031,31.1235,31.0963,31.1099,135800.0
2011-05-02 10:45:00,45.75,45.81,45.75,45.8,206000.0,31.1099,31.1507,31.1099,31.1439,206000.0
2011-05-02 10:50:00,45.8,45.81,45.78,45.79,206600.0,31.1439,31.1507,31.1303,31.1371,206600.0
2011-05-02 10:55:00,45.79,45.8,45.69,45.7,244300.0,31.1371,31.1439,31.0691,31.0759,244300.0
2011-05-02 11:00:00,45.69,45.7,45.58,45.59,355500.0,31.0691,31.0759,30.9943,31.0011,355500.0
2011-05-02 11:05:00,45.59,45.61,45.57,45.6,349800.0,31.0011,31.0147,30.9875,31.0079,349800.0
2011-05-02 11:10:00,45.59,45.61,45.55,45.6,264000.0,31.0011,31.0147,30.9739,31.0079,264000.0
2011-05-02 11:15:00,45.6,45.64,45.6,45.61,298600.0,31.0079,31.0351,31.0079,31.0147,298600.0
2011-05-02 11:20:00,45.6,45.61,45.45,45.51,432000.0,31.0079,31.0147,30.9059,30.9467,432000.0
2011-05-02 11:25:00,45.5,45.52,45.46,45.47,220600.0,30.9399,30.9535,30.9127,30.9195,220600.0
2011-05-02 11:30:00,45.48,45.5,45.43,45.5,244200.0,30.9263,30.9399,30.8923,30.9399,244200.0
2011-05-02 11:35:00,45.49,45.54,45.47,45.54,203200.0,30.9331,30.9671,30.9195,30.9671,203200.0
2011-05-02 11:40:00,45.54,45.54,45.5,45.52,185100.0,30.9671,30.9671,30.9399,30.9535,185100.0
2011-05-02 11:45:00,45.52,45.53,45.41,45.42,277900.0,30.9535,30.9603,30.8787,30.8855,277900.0
2011-05-02 11:50:00,45.42,45.47,45.42,45.45,185100.0,30.8855,30.9195,30.8855,30.9059,185100.0
2011-05-02 11:55:00,45.44,45.47,45.42,45.46,192700.0,30.8991,30.9195,30.8855,30.9127,192700.0
2011-05-02 12:00:00,45.46,45.46,45.41,45.41,170600.0,30.9127,30.9127,30.8787,30.8787,170600.0
2011-05-02 12:05:00,45.41,45.41,45.24,45.24,752200.0,30.8787,30.8787,30.7631,30.7631,752200.0
2011-05-02 12:10:00,45.25,45.25,45.18,45.18,654500.0,30.7699,30.7699,30.7223,30.7223,654500.0
2011-05-02 12:15:00,45.18,45.2,45.15,45.19,233400.0,30.7223,30.7359,30.7019,30.7291,233400.0
2011-05-02 12:20:00,45.19,45.23,45.16,45.17,304300.0,30.7291,30.7563,30.7087,30.7155,304300.0
2011-05-02 12:25:00,45.17,45.21,45.15,45.16,292300.0,30.7155,30.7427,30.7019,30.7087,292300.0
2011-05-02 12:30:00,45.17,45.19,45.11,45.16,295500.0,30.7155,30.7291,30.6747,30.7087,295500.0
2011-05-02 12:35:00,45.15,45.21,45.15,45.2,223700.0,30.7019,30.7427,30.7019,30.7359,223700.0
2011-05-02 12:40:00,45.2,45.2,45.16,45.19,197300.0,30.7359,30.7359,30.7087,30.7291,197300.0
2011-05-02 12:45:00,45.2,45.2,45.15,45.16,149000.0,30.7359,30.7359,30.7019,30.7087,149000.0
2011-05-02 12:50:00,45.15,45.19,45.15,45.18,162200.0,30.7019,30.7291,30.7019,30.7223,162200.0
2011-05-02 12:55:00,45.19,45.21,45.17,45.18,226700.0,30.7291,30.7427,30.7155,30.7223,226700.0
2011-05-02 13:00:00,45.19,45.23,45.18,45.21,189200.0,30.7291,30.7563,30.7223,30.7427,189200.0
2011-05-02 13:05:00,45.21,45.23,45.2,45.22,177100.0,30.7427,30.7563,30.7359,30.7495,177100.0
2011-05-02 13:10:00,45.23,45.23,45.19,45.2,116500.0,30.7563,30.7563,30.7291,30.7359,116500.0
2011-05-02 13:15:00,45.2,45.22,45.18,45.21,173900.0,30.7359,30.7495,30.7223,30.7427,173900.0
2011-05-02 13:20:00,45.2,45.22,45.19,45.21,162400.0,30.7359,30.7495,30.7291,30.7427,162400.0
2011-05-02 13:25:00,45.2,45.31,45.2,45.27,283400.0,30.7359,30.8107,30.7359,30.7835,283400.0
2011-05-02 13:30:00,45.27,45.29,45.26,45.26,137800.0,30.7835,30.7971,30.7767,30.7767,137800.0
2011-05-02 13:35:00,45.27,45.27,45.24,45.24,234700.0,30.7835,30.7835,30.7631,30.7631,234700.0
2011-05-02 13:40:00,45.25,45.26,45.22,45.24,82700.0,30.7699,30.7767,30.7495,30.7631,82700.0
2011-05-02 13:45:00,45.24,45.27,45.24,45.25,137700.0,30.7631,30.7835,30.7631,30.7699,137700.0
2011-05-02 13:50:00,45.25,45.26,45.21,45.24,138200.0,30.7699,30.7767,30.7427,30.7631,138200.0
2011-05-02 13:55:00,45.25,45.27,45.24,45.25,152600.0,30.7699,30.7835,30.7631,30.7699,152600.0
2011-05-02 14:00:00,45.26,45.28,45.23,45.26,121300.0,30.7767,30.7903,30.7563,30.7767,121300.0
2011-05-02 14:05:00,45.25,45.26,45.22,45.25,156500.0,30.7699,30.7767,30.7495,30.7699,156500.0
2011-05-02 14:10:00,45.25,45.28,45.24,45.27,238600.0,30.7699,30.7903,30.7631,30.7835,238600.0
2011-05-02 14:15:00,45.26,45.26,45.24,45.25,117400.0,30.7767,30.7767,30.7631,30.7699,117400.0
2011-05-02 14:20:00,45.24,45.25,45.18,45.19,140100.0,30.7631,30.7699,30.7223,30.7291,140100.0
2011-05-02 14:25:00,45.19,45.2,45.16,45.19,222700.0,30.7291,30.7359,30.7087,30.7291,222700.0
2011-05-02 14:30:00,45.19,45.23,45.18,45.23,95000.0,30.7291,30.7563,30.7223,30.7563,95000.0
2011-05-02 14:35:00,45.23,45.23,45.17,45.2,131000.0,30.7563,30.7563,30.7155,30.7359,131000.0
2011-05-02 14:40:00,45.21,45.21,45.17,45.2,208100.0,30.7427,30.7427,30.7155,30.7359,208100.0
2011-05-02 14:45:00,45.2,45.21,45.16,45.18,169900.0,30.7359,30.7427,30.7087,30.7223,169900.0
2011-05-02 14:50:00,45.17,45.2,45.15,45.16,172300.0,30.7155,30.7359,30.7019,30.7087,172300.0
2011-05-02 14:55:00,45.17,45.18,45.15,45.17,277900.0,30.7155,30.7223,30.7019,30.7155,277900.0
2011-05-02 15:00:00,45.17,45.18,45.14,45.16,181900.0,30.7155,30.7223,30.6951,30.7087,181900.0
2011-05-02 15:05:00,45.16,45.22,45.16,45.21,271100.0,30.7087,30.7495,30.7087,30.7427,271100.0
2011-05-02 15:10:00,45.21,45.22,45.19,45.19,194700.0,30.7427,30.7495,30.7291,30.7291,194700.0
2011-05-02 15:15:00,45.2,45.22,45.18,45.2,221900.0,30.7359,30.7495,30.7223,30.7359,221900.0
2011-05-02 15:20:00,45.19,45.24,45.17,45.23,342000.0,30.7291,30.7631,30.7155,30.7563,342000.0
2011-05-02 15:25:00,45.23,45.24,45.16,45.21,570500.0,30.7563,30.7631,30.7087,30.7427,570500.0
2011-05-02 15:30:00,45.2,45.21,45.16,45.19,202400.0,30.7359,30.7427,30.7087,30.7291,202400.0
2011-05-02 15:35:00,45.2,45.2,45.16,45.18,295000.0,30.7359,30.7359,30.7087,30.7223,295000.0
2011-05-02 15:40:00,45.18,45.2,45.17,45.19,512400.0,30.7223,30.7359,30.7155,30.7291,512400.0
2011-05-02 15:45:00,45.19,45.25,45.19,45.25,548000.0,30.7291,30.7699,30.7291,30.7699,548000.0
2011-05-02 15:50:00,45.24,45.26,45.19,45.22,845500.0,30.7631,30.7767,30.7291,30.7495,845500.0
2011-05-02 15:55:00,45.23,45.26,45.17,45.18,2143300.0,30.7563,30.7767,30.7155,30.7223,2143300.0
2011-05-03 09:30:00,44.95,45.17,44.86,45.04,824000.0,30.5659,30.7155,30.5047,30.6271,824000.0
2011-05-03 09:35:00,45.05,45.26,44.99,45.24,559500.0,30.6339,30.7767,30.5931,30.7631,559500.0
2011-05-03 09:40:00,45.24,45.27,45.13,45.24,648500.0,30.7631,30.7835,30.6883,30.7631,648500.0
2011-05-03 09:45:00,45.24,45.42,45.22,45.41,571100.0,30.7631,30.8855,30.7495,30.8787,571100.0
2011-05-03 09:50:00,45.4,45.64,45.39,45.63,643900.0,30.8719,31.0351,30.8651,31.0283,643900.0
2011-05-03 09:55:00,45.63,45.75,45.61,45.67,834600.0,31.0283,31.1099,31.0147,31.0555,834600.0
2011-05-03 10:00:00,45.67,45.73,45.61,45.68,653700.0,31.0555,31.0963,31.0147,31.0623,653700.0
2011-05-03 10:05:00,45.68,45.68,45.55,45.57,657200.0,31.0623,31.0623,30.9739,30.9875,657200.0
2011-05-03 10:10:00,45.57,45.65,45.55,45.62,404000.0,30.9875,31.0419,30.9739,31.0215,404000.0
2011-05-03 10:15:00,45.62,45.75,45.62,45.74,365300.0,31.0215,31.1099,31.0215,31.1031,365300.0
2011-05-03 10:20:00,45.73,45.76,45.71,45.72,420500.0,31.0963,31.1167,31.0827,31.0895,420500.0
2011-05-03 10:25:00,45.73,45.81,45.72,45.79,354200.0,31.0963,31.1507,31.0895,31.1371,354200.0
2011-05-03 10:30:00,45.79,45.85,45.78,45.84,597800.0,31.1371,31.1779,31.1303,31.1711,597800.0
2011-05-03 10:35:00,45.84,45.85,45.68,45.7,538800.0,31.1711,31.1779,31.0623,31.0759,538800.0
2011-05-03 10:40:00,45.69,45.71,45.64,45.66,381500.0,31.0691,31.0827,31.0351,31.0487,381500.0
2011-05-03 10:45:00,45.66,45.84,45.65,45.84,379900.0,31.0487,31.1711,31.0419,31.1711,379900.0
2011-05-03 10:50:00,45.84,45.84,45.72,45.72,287500.0,31.1711,31.1711,31.0895,31.0895,287500.0
2011-05-03 10:55:00,45.72,45.77,45.7,45.76,237600.0,31.0895,31.1235,31.0759,31.1167,237600.0
2011-05-03 11:00:00,45.77,45.78,45.7,45.73,540200.0,31.1235,31.1303,31.0759,31.0963,540200.0
2011-05-03 11:05:00,45.74,45.77,45.72,45.74,204400.0,31.1031,31.1235,31.0895,31.1031,204400.0
2011-05-03 11:10:00,45.73,45.83,45.73,45.82,183800.0,31.0963,31.1643,31.0963,31.1575,183800.0
2011-05-03 11:15:00,45.83,45.88,45.82,45.87,206000.0,31.1643,31.1983,31.1575,31.1915,206000.0
2011-05-03 11:20:00,45.87,45.9,45.82,45.82,226800.0,31.1915,31.2119,31.1575,31.1575,226800.0
2011-05-03 11:25:00,45.82,45.84,45.78,45.83,162000.0,31.1575,31.1711,31.1303,31.1643,162000.0
2011-05-03 11:30:00,45.84,45.87,45.78,45.81,213600.0,31.1711,31.1915,31.1303,31.1507,213600.0
2011-05-03 11:35:00,45.82,45.84,45.79,45.79,156600.0,31.1575,31.1711,31.1371,31.1371,156600.0
2011-05-03 11:40:00,45.79,45.87,45.77,45.87,209700.0,31.1371,31.1915,31.1235,31.1915,209700.0
2011-05-03 11:45:00,45.87,45.88,45.84,45.86,225300.0,31.1915,31.1983,31.1711,31.1847,225300.0
2011-05-03 11:50:00,45.86,46.0,45.86,46.0,571700.0,31.1847,31.2799,31.1847,31.2799,571700.0
2011-05-03 11:55:00,46.0,46.03,45.98,46.01,582800.0,31.2799,31.3003,31.2663,31.2867,582800.0
2011-05-03 12:00:00,46.0,46.03,46.0,46.01,235500.0,31.2799,31.3003,31.2799,31.2867,235500.0
2011-05-03 12:05:00,46.0,46.04,45.99,46.03,376900.0,31.2799,31.3071,31.2731,31.3003,376900.0
2011-05-03 12:10:00,46.02,46.07,46.02,46.03,360200.0,31.2935,31.3275,31.2935,31.3003,360200.0
2011-05-03 12:15:00,46.02,46.03,45.99,45.99,179600.0,31.2935,31.3003,31.2731,31.2731,179600.0
2011-05-03 12:20:00,46.0,46.01,45.97,45.98,215600.0,31.2799,31.2867,31.2595,31.2663,215600.0
2011-05-03 12:25:00,45.99,46.01,45.98,46.0,166500.0,31.2731,31.2867,31.2663,31.2799,166500.0
2011-05-03 12:30:00,46.0,46.01,45.96,45.96,240400.0,31.2799,31.2867,31.2527,31.2527,240400.0
2011-05-03 12:35:00,45.96,45.99,45.93,45.93,206900.0,31.2527,31.2731,31.2323,31.2323,206900.0
2011-05-03 12:40:00,45.93,45.98,45.92,45.98,197700.0,31.2323,31.2663,31.2255,31.2663,197700.0
2011-05-03 12:45:00,45.97,45.98,45.96,45.97,157400.0,31.2595,31.2663,31.2527,31.2595,157400.0
2011-05-03 12:50:00,45.98,45.99,45.96,45.96,179600.0,31.2663,31.2731,31.2527,31.2527,179600.0
2011-05-03 12:55:00,45.97,45.99,45.94,45.95,149500.0,31.2595,31.2731,31.2391,31.2459,149500.0
2011-05-03 13:00:00,45.95,45.99,45.95,45.96,122400.0,31.2459,31.2731,31.2459,31.2527,122400.0
2011-05-03 13:05:00,45.95,45.98,45.92,45.97,191900.0,31.2459,31.2663,31.2255,31.2595,191900.0
2011-05-03 13:10:00,45.98,45.98,45.93,45.95,154400.0,31.2663,31.2663,31.2323,31.2459,154400.0
2011-05-03 13:15:00,45.95,45.97,45.95,45.95,163800.0,31.2459,31.2595,31.2459,31.2459,163800.0
2011-05-03 13:20:00,45.95,45.97,45.94,45.94,370000.0,31.2459,31.2595,31.2391,31.2391,370000.0
2011-05-03 13:25:00,45.94,45.95,45.87,45.9,260400.0,31.2391,31.2459,31.1915,31.2119,260400.0
2011-05-03 13:30:00,45.9,45.95,45.89,45.92,188600.0,31.2119,31.2459,31.2051,31.2255,188600.0
2011-05-03 13:35:00,45.92,45.93,45.81,45.82,485400.0,31.2255,31.2323,31.1507,31.1575,485400.0
2011-05-03 13:40:00,45.82,45.86,45.8,45.85,467900.0,31.1575,31.1847,31.1439,31.1779,467900.0
2011-05-03 13:45:00,45.86,45.87,45.76,45.79,357200.0,31.1847,31.1915,31.1167,31.1371,357200.0
2011-05-03 13:50:00,45.79,45.79,45.69,45.71,524200.0,31.1371,31.1371,31.0691,31.0827,524200.0
2011-05-03 13:55:00,45.7,45.74,45.65,45.72,391800.0,31.0759,31.1031,31.0419,31.0895,391800.0
2011-05-03 14:00:00,45.71,45.76,45.69,45.75,130600.0,31.0827,31.1167,31.0691,31.1099,130600.0
2011-05-03 14:05:00,45.75,45.76,45.63,45.65,548200.0,31.1099,31.1167,31.0283,31.0419,548200.0
2011-05-03 14:10:00,45.65,45.68,45.62,45.65,303200.0,31.0419,31.0623,31.0215,31.0419,303200.0
2011-05-03 14:15:00,45.65,45.73,45.65,45.72,147600.0,31.0419,31.0963,31.0419,31.0895,147600.0
2011-05-03 14:20:00,45.71,45.77,45.7,45.76,184200.0,31.0827,31.1235,31.0759,31.1167,184200.0
2011-05-03 14:25:00,45.76,45.89,45.76,45.89,316100.0,31.1167,31.2051,31.1167,31.2051,316100.0
2011-05-03 14:30:00,45.89,45.92,45.86,45.88,311500.0,31.2051,31.2255,31.1847,31.1983,311500.0
2011-05-03 14:35:00,45.89,45.89,45.79,45.8,242600.0,31.2051,31.2051,31.1371,31.1439,242600.0
2011-05-03 14:40:00,45.8,45.88,45.79,45.84,186500.0,31.1439,31.1983,31.1371,31.1711,186500.0
2011-05-03 14:45:00,45.84,45.85,45.8,45.8,127300.0,31.1711,31.1779,31.1439,31.1439,127300.0
2011-05-03 14:50:00,45.8,45.89,45.8,45.86,358400.0,31.1439,31.2051,31.1439,31.1847,358400.0
2011-05-03 14:55:00,45.86,45.88,45.83,45.88,368800.0,31.1847,31.1983,31.1643,31.1983,368800.0
2011-05-03 15:00:00,45.87,45.9,45.84,45.88,198400.0,31.1915,31.2119,31.1711,31.1983,198400.0
2011-05-03 15:05:00,45.88,45.88,45.8,45.82,571400.0,31.1983,31.1983,31.1439,31.1575,571400.0
2011-05-03 15:10:00,45.81,45.82,45.74,45.79,512500.0,31.1507,31.1575,31.1031,31.1371,512500.0
2011-05-03 15:15:00,45.79,45.81,45.79,45.79,200300.0,31.1371,31.1507,31.1371,31.1371,200300.0
2011-05-03 15:20:00,45.79,45.86,45.79,45.85,255000.0,31.1371,31.1847,31.1371,31.1779,255000.0
2011-05-03 15:25:00,45.85,45.86,45.83,45.85,252300.0,31.1779,31.1847,31.1643,31.1779,252300.0
2011-05-03 15:30:00,45.85,45.94,45.84,45.89,459300.0,31.1779,31.2391,31.1711,31.2051,459300.0
2011-05-03 15:35:00,45.89,45.89,45.84,45.87,680100.0,31.2051,31.2051,31.1711,31.1915,680100.0
2011-05-03 15:40:00,45.86,45.89,45.84,45.87,414900.0,31.1847,31.2051,31.1711,31.1915,414900.0
2011-05-03 15:45:00,45.86,45.92,45.84,45.89,767600.0,31.1847,31.2255,31.1711,31.2051,767600.0
2011-05-03 15:50:00,45.88,45.95,45.87,45.95,770300.0,31.1983,31.2459,31.1915,31.2459,770300.0
2011-05-03 15:55:00,45.95,45.95,45.87,45.93,1191700.0,31.2459,31.2459,31.1915,31.2323,1191700.0
2011-05-04 09:30:00,45.98,46.04,45.76,45.79,713500.0,31.2663,31.3071,31.1167,31.1371,713500.0
2011-05-04 09:35:00,45.8,45.81,45.64,45.76,463500.0,31.1439,31.1507,31.0351,31.1167,463500.0
2011-05-04 09:40:00,45.76,45.76,45.64,45.71,403800.0,31.1167,31.1167,31.0351,31.0827,403800.0
2011-05-04 09:45:00,45.71,45.71,45.62,45.63,392900.0,31.0827,31.0827,31.0215,31.0283,392900.0
2011-05-04 09:50:00,45.63,45.63,45.54,45.57,495100.0,31.0283,31.0283,30.9671,30.9875,495100.0
2011-05-04 09:55:00,45.56,45.61,45.37,45.44,768300.0,30.9807,31.0147,30.8515,30.8991,768300.0
2011-05-04 10:00:00,45.44,45.5,45.28,45.47,1023900.0,30.8991,30.9399,30.7903,30.9195,1023900.0
2011-05-04 10:05:00,45.47,45.47,45.34,45.4,482700.0,30.9195,30.9195,30.8311,30.8719,482700.0
2011-05-04 10:10:00,45.4,45.49,45.4,45.43,341200.0,30.8719,30.9331,30.8719,30.8923,341200.0
2011-05-04 10:15:00,45.44,45.48,45.4,45.46,278600.0,30.8991,30.9263,30.8719,30.9127,278600.0
2011-05-04 10:20:00,45.46,45.47,45.42,45.43,122900.0,30.9127,30.9195,30.8855,30.8923,122900.0
2011-05-04 10:25:00,45.42,45.43,45.37,45.38,207800.0,30.8855,30.8923,30.8515,30.8583,207800.0
2011-05-04 10:30:00,45.38,45.47,45.36,45.44,286500.0,30.8583,30.9195,30.8447,30.8991,286500.0
2011-05-04 10:35:00,45.44,45.45,45.38,45.45,278000.0,30.8991,30.9059,30.8583,30.9059,278000.0
2011-05-04 10:40:00,45.44,45.49,45.39,45.4,285900.0,30.8991,30.9331,30.8651,30.8719,285900.0
2011-05-04 10:45:00,45.4,45.5,45.39,45.49,370800.0,30.8719,30.9399,30.8651,30.9331,370800.0
2011-05-04 10:50:00,45.49,45.6,45.48,45.6,308800.0,30.9331,31.0079,30.9263,31.0079,308800.0
2011-05-04 10:55:00,45.6,45.65,45.6,45.63,267800.0,31.0079,31.0419,31.0079,31.0283,267800.0
2011-05-04 11:00:00,45.63,45.65,45.58,45.59,225700.0,31.0283,31.0419,30.9943,31.0011,225700.0
2011-05-04 11:05:00,45.6,45.68,45.57,45.68,241200.0,31.0079,31.0623,30.9875,31.0623,241200.0
2011-05-04 11:10:00,45.68,45.73,45.67,45.7,297600.0,31.0623,31.0963,31.0555,31.0759,297600.0
2011-05-04 11:15:00,45.7,45.7,45.51,45.57,426400.0,31.0759,31.0759,30.9467,30.9875,426400.0
2011-05-04 11:20:00,45.58,45.65,45.57,45.64,288200.0,30.9943,31.0419,30.9875,31.0351,288200.0
2011-05-04 11:25:00,45.64,45.73,45.63,45.73,238500.0,31.0351,31.0963,31.0283,31.0963,238500.0
2011-05-04 11:30:00,45.72,45.78,45.71,45.76,279900.0,31.0895,31.1303,31.0827,31.1167,279900.0
2011-05-04 11:35:00,45.77,45.8,45.76,45.79,183600.0,31.1235,31.1439,31.1167,31.1371,183600.0
2011-05-04 11:40:00,45.79,45.79,45.73,45.78,194700.0,31.1371,31.1371,31.0963,31.1303,194700.0
2011-05-04 11:45:00,45.78,45.78,45.7,45.71,114200.0,31.1303,31.1303,31.0759,31.0827,114200.0
2011-05-04 11:50:00,45.71,45.75,45.67,45.67,186100.0,31.0827,31.1099,31.0555,31.0555,186100.0
2011-05-04 11:55:00,45.67,45.73,45.66,45.73,153000.0,31.0555,31.0963,31.0487,31.0963,153000.0
2011-05-04 12:00:00,45.73,45.76,45.72,45.74,140000.0,31.0963,31.1167,31.0895,31.1031,140000.0
2011-05-04 12:05:00,45.73,45.74,45.68,45.72,92700.0,31.0963,31.1031,31.0623,31.0895,92700.0
2011-05-04 12:10:00,45.72,45.77,45.71,45.75,145300.0,31.0895,31.1235,31.0827,31.1099,145300.0
2011-05-04 12:15:00,45.76,45.76,45.69,45.71,149800.0,31.1167,31.1167,31.0691,31.0827,149800.0
2011-05-04 12:20:00,45.71,45.72,45.61,45.62,241000.0,31.0827,31.0895,31.0147,31.0215,241000.0
2011-05-04 12:25:00,45.63,45.71,45.6,45.63,326500.0,31.0283,31.0827,31.0079,31.0283,326500.0
2011-05-04 12:30:00,45.63,45.63,45.53,45.57,259800.0,31.0283,31.0283,30.9603,30.9875,259800.0
2011-05-04 12:35:00,45.57,45.59,45.53,45.54,344400.0,30.9875,31.0011,30.9603,30.9671,344400.0
2011-05-04 12:40:00,45.54,45.56,45.5,45.51,278900.0,30.9671,30.9807,30.9399,30.9467,278900.0
2011-05-04 12:45:00,45.52,45.52,45.47,45.52,465900.0,30.9535,30.9535,30.9195,30.9535,465900.0
2011-05-04 12:50:00,45.52,45.58,45.51,45.58,247700.0,30.9535,30.9943,30.9467,30.9943,247700.0
2011-05-04 12:55:00,45.58,45.62,45.57,45.62,239000.0,30.9943,31.0215,30.9875,31.0215,239000.0
2011-05-04 13:00:00,45.62,45.63,45.58,45.59,391000.0,31.0215,31.0283,30.9943,31.0011,391000.0
2011-05-04 13:05:00,45.59,45.59,45.54,45.54,184500.0,31.0011,31.0011,30.9671,30.9671,184500.0
2011-05-04 13:10:00,45.54,45.59,45.53,45.59,86600.0,30.9671,31.0011,30.9603,31.0011,86600.0
2011-05-04 13:15:00,45.59,45.62,45.54,45.61,141700.0,31.0011,31.0215,30.9671,31.0147,141700.0
2011-05-04 13:20:00,45.61,45.66,45.6,45.64,119800.0,31.0147,31.0487,31.0079,31.0351,119800.0
2011-05-04 13:25:00,45.64,45.64,45.58,45.6,140300.0,31.0351,31.0351,30.9943,31.0079,140300.0
2011-05-04 13:30:00,45.61,45.64,45.6,45.62,84200.0,31.0147,31.0351,31.0079,31.0215,84200.0
2011-05-04 13:35:00,45.63,45.67,45.6,45.66,238200.0,31.0283,31.0555,31.0079,31.0487,238200.0
2011-05-04 13:40:00,45.66,45.67,45.63,45.64,141200.0,31.0487,31.0555,31.0283,31.0351,141200.0
2011-05-04 13:45:00,45.64,45.7,45.64,45.69,136000.0,31.0351,31.0759,31.0351,31.0691,136000.0
2011-05-04 13:50:00,45.7,45.72,45.68,45.7,145000.0,31.0759,31.0895,31.0623,31.0759,145000.0
2011-05-04 13:55:00,45.7,45.71,45.67,45.68,217900.0,31.0759,31.0827,31.0555,31.0623,217900.0
2011-05-04 14:00:00,45.67,45.68,45.61,45.61,238100.0,31.0555,31.0623,31.0147,31.0147,238100.0
2011-05-04 14:05:00,45.61,45.65,45.59,45.6,188500.0,31.0147,31.0419,31.0011,31.0079,188500.0
2011-05-04 14:10:00,45.61,45.62,45.58,45.59,139500.0,31.0147,31.0215,30.9943,31.0011,139500.0
2011-05-04 14:15:00,45.6,45.66,45.56,45.64,197200.0,31.0079,31.0487,30.9807,31.0351,197200.0
2011-05-04 14:20:00,45.65,45.66,45.59,45.6,144600.0,31.0419,31.0487,31.0011,31.0079,144600.0
2011-05-04 14:25:00,45.6,45.61,45.55,45.55,148100.0,31.0079,31.0147,30.9739,30.9739,148100.0
2011-05-04 14:30:00,45.56,45.59,45.51,45.51,179900.0,30.9807,31.0011,30.9467,30.9467,179900.0
2011-05-04 14:35:00,45.52,45.58,45.51,45.57,192900.0,30.9535,30.9943,30.9467,30.9875,192900.0
2011-05-04 14:40:00,45.57,45.6,45.51,45.52,146400.0,30.9875,31.0079,30.9467,30.9535,146400.0
2011-05-04 14:45:00,45.52,45.54,45.47,45.48,160600.0,30.9535,30.9671,30.9195,30.9263,160600.0
2011-05-04 14:50:00,45.49,45.51,45.44,45.49,181400.0,30.9331,30.9467,30.8991,30.9331,181400.0
2011-05-04 14:55:00,45.49,45.51,45.41,45.51,267700.0,30.9331,30.9467,30.8787,30.9467,267700.0
2011-05-04 15:00:00,45.51,45.53,45.44,45.49,253200.0,30.9467,30.9603,30.8991,30.9331,253200.0
2011-05-04 15:05:00,45.49,45.52,45.43,45.45,152600.0,30.9331,30.9535,30.8923,30.9059,152600.0
2011-05-04 15:10:00,45.45,45.47,45.43,45.43,175400.0,30.9059,30.9195,30.8923,30.8923,175400.0
2011-05-04 15:15:00,45.43,45.48,45.41,45.47,212700.0,30.8923,30.9263,30.8787,30.9195,212700.0
2011-05-04 15:20:00,45.47,45.51,45.45,45.5,158500.0,30.9195,30.9467,30.9059,30.9399,158500.0
2011-05-04 15:25:00,45.5,45.55,45.46,45.54,223700.0,30.9399,30.9739,30.9127,30.9671,223700.0
2011-05-04 15:30:00,45.54,45.55,45.51,45.53,227300.0,30.9671,30.9739,30.9467,30.9603,227300.0
2011-05-04 15:35:00,45.53,45.59,45.52,45.57,298000.0,30.9603,31.0011,30.9535,30.9875,298000.0
2011-05-04 15:40:00,45.57,45.58,45.51,45.52,364700.0,30.9875,30.9943,30.9467,30.9535,364700.0
2011-05-04 15:45:00,45.53,45.73,45.48,45.51,397900.0,30.9603,31.0963,30.9263,30.9467,397900.0
2011-05-04 15:50:00,45.52,45.54,45.49,45.5,295400.0,30.9535,30.9671,30.9331,30.9399,295400.0
2011-05-04 15:55:00,45.5,45.54,45.49,45.5,640600.0,30.9399,30.9671,30.9331,30.9399,640600.0
2011-05-05 09:30:00,45.24,45.55,45.16,45.48,1007500.0,30.7631,30.9739,30.7087,30.9263,1007500.0
2011-05-05 09:35:00,45.44,45.56,45.4,45.49,607400.0,30.8991,30.9807,30.8719,30.9331,607400.0
2011-05-05 09:40:00,45.49,45.53,45.39,45.39,565200.0,30.9331,30.9603,30.8651,30.8651,565200.0
2011-05-05 09:45:00,45.4,45.55,45.4,45.5,490600.0,30.8719,30.9739,30.8719,30.9399,490600.0
2011-05-05 09:50:00,45.5,45.5,45.42,45.44,340500.0,30.9399,30.9399,30.8855,30.8991,340500.0
2011-05-05 09:55:00,45.44,45.47,45.38,45.38,758900.0,30.8991,30.9195,30.8583,30.8583,758900.0
2011-05-05 10:00:00,45.39,45.44,45.37,45.4,686500.0,30.8651,30.8991,30.8515,30.8719,686500.0
2011-05-05 10:05:00,45.4,45.41,45.36,45.38,430900.0,30.8719,30.8787,30.8447,30.8583,430900.0
2011-05-05 10:10:00,45.38,45.41,45.37,45.38,169500.0,30.8583,30.8787,30.8515,30.8583,169500.0
2011-05-05 10:15:00,45.38,45.42,45.35,45.37,262300.0,30.8583,30.8855,30.8379,30.8515,262300.0
2011-05-05 10:20:00,45.37,45.44,45.36,45.43,299000.0,30.8515,30.8991,30.8447,30.8923,299000.0
2011-05-05 10:25:00,45.43,45.44,45.38,45.4,236000.0,30.8923,30.8991,30.8583,30.8719,236000.0
2011-05-05 10:30:00,45.41,45.44,45.34,45.44,409400.0,30.8787,30.8991,30.8311,30.8991,409400.0
2011-05-05 10:35:00,45.44,45.47,45.39,45.45,224200.0,30.8991,30.9195,30.8651,30.9059,224200.0
2011-05-05 10:40:00,45.45,45.46,45.34,45.36,263900.0,30.9059,30.9127,30.8311,30.8447,263900.0
2011-05-05 10:45:00,45.36,45.39,45.33,45.38,252900.0,30.8447,30.8651,30.8243,30.8583,252900.0
2011-05-05 10:50:00,45.38,45.38,45.31,45.32,247300.0,30.8583,30.8583,30.8107,30.8175,247300.0
2011-05-05 10:55:00,45.32,45.35,45.3,45.32,177800.0,30.8175,30.8379,30.8039,30.8175,177800.0
2011-05-05 11:00:00,45.32,45.38,45.31,45.33,234800.0,30.8175,30.8583,30.8107,30.8243,234800.0
2011-05-05 11:05:00,45.32,45.32,45.22,45.25,345400.0,30.8175,30.8175,30.7495,30.7699,345400.0
2011-05-05 11:10:00,45.25,45.26,45.16,45.2,385200.0,30.7699,30.7767,30.7087,30.7359,385200.0
2011-05-05 11:15:00,45.19,45.24,45.16,45.22,311600.0,30.7291,30.7631,30.7087,30.7495,311600.0
2011-05-05 11:20:00,45.22,45.25,45.2,45.25,233000.0,30.7495,30.7699,30.7359,30.7699,233000.0
2011-05-05 11:25:00,45.25,45.3,45.25,45.28,158500.0,30.7699,30.8039,30.7699,30.7903,158500.0
2011-05-05 11:30:00,45.28,45.35,45.26,45.34,170700.0,30.7903,30.8379,30.7767,30.8311,170700.0
2011-05-05 11:35:00,45.34,45.47,45.34,45.47,466800.0,30.8311,30.9195,30.8311,30.9195,466800.0
2011-05-05 11:40:00,45.45,45.59,45.45,45.58,590100.0,30.9059,31.0011,30.9059,30.9943,590100.0
2011-05-05 11:45:00,45.58,45.7,45.56,45.68,476400.0,30.9943,31.0759,30.9807,31.0623,476400.0
2011-05-05 11:50:00,45.69,45.71,45.58,45.6,269300.0,31.0691,31.0827,30.9943,31.0079,269300.0
2011-05-05 11:55:00,45.6,45.6,45.57,45.58,158300.0,31.0079,31.0079,30.9875,30.9943,158300.0
2011-05-05 12:00:00,45.58,45.65,45.56,45.64,322900.0,30.9943,31.0419,30.9807,31.0351,322900.0
2011-05-05 12:05:00,45.64,45.66,45.61,45.65,132400.0,31.0351,31.0487,31.0147,31.0419,132400.0
2011-05-05 12:10:00,45.63,45.63,45.55,45.56,164400.0,31.0283,31.0283,30.9739,30.9807,164400.0
2011-05-05 12:15:00,45.56,45.56,45.49,45.49,267800.0,30.9807,30.9807,30.9331,30.9331,267800.0
2011-05-05 12:20:00,45.49,45.57,45.48,45.56,183100.0,30.9331,30.9875,30.9263,30.9807,183100.0
2011-05-05 12:25:00,45.56,45.59,45.54,45.57,111800.0,30.9807,31.0011,30.9671,30.9875,111800.0
2011-05-05 12:30:00,45.57,45.57,45.5,45.55,105900.0,30.9875,30.9875,30.9399,30.9739,105900.0
2011-05-05 12:35:00,45.55,45.55,45.48,45.48,131900.0,30.9739,30.9739,30.9263,30.9263,131900.0
2011-05-05 12:40:00,45.48,45.5,45.45,45.49,104100.0,30.9263,30.9399,30.9059,30.9331,104100.0
2011-05-05 12:45:00,45.49,45.49,45.45,45.48,78600.0,30.9331,30.9331,30.9059,30.9263,78600.0
2011-05-05 12:50:00,45.48,45.51,45.47,45.47,134900.0,30.9263,30.9467,30.9195,30.9195,134900.0
2011-05-05 12:55:00,45.47,45.53,45.47,45.51,255900.0,30.9195,30.9603,30.9195,30.9467,255900.0
2011-05-05 13:00:00,45.5,45.5,45.46,45.47,126300.0,30.9399,30.9399,30.9127,30.9195,126300.0
2011-05-05 13:05:00,45.47,45.48,45.43,45.45,144600.0,30.9195,30.9263,30.8923,30.9059,144600.0
2011-05-05 13:10:00,45.45,45.49,45.44,45.48,59700.0,30.9059,30.9331,30.8991,30.9263,59700.0
2011-05-05 13:15:00,45.49,45.5,45.46,45.46,82400.0,30.9331,30.9399,30.9127,30.9127,82400.0
2011-05-05 13:20:00,45.46,45.5,45.42,45.45,240300.0,30.9127,30.9399,30.8855,30.9059,240300.0
2011-05-05 13:25:00,45.46,45.52,45.44,45.5,197700.0,30.9127,30.9535,30.8991,30.9399,197700.0
2011-05-05 13:30:00,45.51,45.54,45.49,45.5,110200.0,30.9467,30.9671,30.9331,30.9399,110200.0
2011-05-05 13:35:00,45.5,45.53,45.46,45.48,160800.0,30.9399,30.9603,30.9127,30.9263,160800.0
2011-05-05 13:40:00,45.48,45.48,45.43,45.45,151100.0,30.9263,30.9263,30.8923,30.9059,151100.0
2011-05-05 13:45:00,45.45,45.47,45.43,45.45,73300.0,30.9059,30.9195,30.8923,30.9059,73300.0
2011-05-05 13:50:00,45.45,45.47,45.39,45.4,96700.0,30.9059,30.9195,30.8651,30.8719,96700.0
2011-05-05 13:55:00,45.4,45.46,45.39,45.43,131500.0,30.8719,30.9127,30.8651,30.8923,131500.0
2011-05-05 14:00:00,45.43,45.44,45.4,45.41,148500.0,30.8923,30.8991,30.8719,30.8787,148500.0
2011-05-05 14:05:00,45.4,45.44,45.38,45.39,124500.0,30.8719,30.8991,30.8583,30.8651,124500.0
2011-05-05 14:10:00,45.38,45.41,45.35,45.41,156000.0,30.8583,30.8787,30.8379,30.8787,156000.0
2011-05-05 14:15:00,45.4,45.42,45.39,45.41,100500.0,30.8719,30.8855,30.8651,30.8787,100500.0
2011-05-05 14:20:00,45.41,45.46,45.4,45.46,190200.0,30.8787,30.9127,30.8719,30.9127,190200.0
2011-05-05 14:25:00,45.45,45.5,45.45,45.49,152500.0,30.9059,30.9399,30.9059,30.9331,152500.0
2011-05-05 14:30:00,45.49,45.52,45.46,45.48,274400.0,30.9331,30.9535,30.9127,30.9263,274400.0
2011-05-05 14:35:00,45.49,45.5,45.44,45.45,132700.0,30.9331,30.9399,30.8991,30.9059,132700.0
2011-05-05 14:40:00,45.45,45.47,45.4,45.4,134100.0,30.9059,30.9195,30.8719,30.8719,134100.0
2011-05-05 14:45:00,45.4,45.43,45.37,45.37,375000.0,30.8719,30.8923,30.8515,30.8515,375000.0
2011-05-05 14:50:00,45.37,45.38,45.25,45.25,210400.0,30.8515,30.8583,30.7699,30.7699,210400.0
2011-05-05 14:55:00,45.25,45.28,45.22,45.23,198300.0,30.7699,30.7903,30.7495,30.7563,198300.0
2011-05-05 15:00:00,45.22,45.28,45.2,45.25,243200.0,30.7495,30.7903,30.7359,30.7699,243200.0
2011-05-05 15:05:00,45.25,45.26,45.11,45.12,393500.0,30.7699,30.7767,30.6747,30.6815,393500.0
2011-05-05 15:10:00,45.12,45.12,45.0,45.07,732100.0,30.6815,30.6815,30.5999,30.6475,732100.0
2011-05-05 15:15:00,45.08,45.13,45.02,45.04,456000.0,30.6543,30.6883,30.6135,30.6271,456000.0
2011-05-05 15:20:00,45.04,45.09,44.99,45.02,964500.0,30.6271,30.6611,30.5931,30.6135,964500.0
2011-05-05 15:25:00,45.02,45.1,45.0,45.02,613400.0,30.6135,30.6679,30.5999,30.6135,613400.0
2011-05-05 15:30:00,45.02,45.08,44.99,45.05,644200.0,30.6135,30.6543,30.5931,30.6339,644200.0
2011-05-05 15:35:00,45.04,45.12,45.04,45.1,514200.0,30.6271,30.6815,30.6271,30.6679,514200.0
2011-05-05 15:40:00,45.1,45.16,45.04,45.15,551200.0,30.6679,30.7087,30.6271,30.7019,551200.0
2011-05-05 15:45:00,45.15,45.18,45.09,45.17,743300.0,30.7019,30.7223,30.6611,30.7155,743300.0
2011-05-05 15:50:00,45.17,45.24,45.16,45.21,643000.0,30.7155,30.7631,30.7087,30.7427,643000.0
2011-05-05 15:55:00,45.2,45.23,45.17,45.18,930300.0,30.7359,30.7563,30.7155,30.7223,930300.0
2011-05-06 09:30:00,45.47,45.67,45.38,45.65,745800.0,30.9195,31.0555,30.8583,31.0419,745800.0
2011-05-06 09:35:00,45.65,45.71,45.44,45.48,530000.0,31.0419,31.0827,30.8991,30.9263,530000.0
2011-05-06 09:40:00,45.49,45.59,45.47,45.55,452400.0,30.9331,31.0011,30.9195,30.9739,452400.0
2011-05-06 09:45:00,45.55,45.58,45.45,45.48,418300.0,30.9739,30.9943,30.9059,30.9263,418300.0
2011-05-06 09:50:00,45.47,45.49,45.41,45.46,344600.0,30.9195,30.9331,30.8787,30.9127,344600.0
2011-05-06 09:55:00,45.46,45.52,45.39,45.44,397300.0,30.9127,30.9535,30.8651,30.8991,397300.0
2011-05-06 10:00:00,45.43,45.44,45.33,45.39,451400.0,30.8923,30.8991,30.8243,30.8651,451400.0
2011-05-06 10:05:00,45.39,45.4,45.3,45.33,556700.0,30.8651,30.8719,30.8039,30.8243,556700.0
2011-05-06 10:10:00,45.33,45.46,45.28,45.45,289900.0,30.8243,30.9127,30.7903,30.9059,289900.0
2011-05-06 10:15:00,45.46,45.5,45.43,45.45,310100.0,30.9127,30.9399,30.8923,30.9059,310100.0
2011-05-06 10:20:00,45.46,45.47,45.44,45.47,249600.0,30.9127,30.9195,30.8991,30.9195,249600.0
2011-05-06 10:25:00,45.47,45.49,45.41,45.44,249200.0,30.9195,30.9331,30.8787,30.8991,249200.0
2011-05-06 10:30:00,45.43,45.45,45.38,45.38,152300.0,30.8923,30.9059,30.8583,30.8583,152300.0
2011-05-06 10:35:00,45.39,45.45,45.38,45.44,213100.0,30.8651,30.9059,30.8583,30.8991,213100.0
2011-05-06 10:40:00,45.44,45.47,45.42,45.44,218500.0,30.8991,30.9195,30.8855,30.8991,218500.0
2011-05-06 10:45:00,45.44,45.44,45.4,45.42,131000.0,30.8991,30.8991,30.8719,30.8855,131000.0
2011-05-06 10:50:00,45.41,45.46,45.4,45.46,161400.0,30.8787,30.9127,30.8719,30.9127,161400.0
2011-05-06 10:55:00,45.45,45.46,45.43,45.43,121500.0,30.9059,30.9127,30.8923,30.8923,121500.0
2011-05-06 11:00:00,45.43,45.51,45.42,45.5,140300.0,30.8923,30.9467,30.8855,30.9399,140300.0
2011-05-06 11:05:00,45.49,45.51,45.48,45.49,146700.0,30.9331,30.9467,30.9263,30.9331,146700.0
2011-05-06 11:10:00,45.48,45.5,45.47,45.48,141200.0,30.9263,30.9399,30.9195,30.9263,141200.0
2011-05-06 11:15:00,45.48,45.54,45.46,45.5,275900.0,30.9263,30.9671,30.9127,30.9399,275900.0
2011-05-06 11:20:00,45.5,45.53,45.48,45.48,326200.0,30.9399,30.9603,30.9263,30.9263,326200.0
2011-05-06 11:25:00,45.49,45.49,45.45,45.47,261900.0,30.9331,30.9331,30.9059,30.9195,261900.0
2011-05-06 11:30:00,45.47,45.5,45.45,45.48,166500.0,30.9195,30.9399,30.9059,30.9263,166500.0
2011-05-06 11:35:00,45.48,45.49,45.46,45.48,101600.0,30.9263,30.9331,30.9127,30.9263,101600.0
2011-05-06 11:40:00,45.48,45.49,45.46,45.48,166900.0,30.9263,30.9331,30.9127,30.9263,166900.0
2011-05-06 11:45:00,45.48,45.49,45.43,45.46,143200.0,30.9263,30.9331,30.8923,30.9127,143200.0
2011-05-06 11:50:00,45.46,45.47,45.41,45.41,160300.0,30.9127,30.9195,30.8787,30.8787,160300.0
2011-05-06 11:55:00,45.41,45.43,45.34,45.38,338100.0,30.8787,30.8923,30.8311,30.8583,338100.0
2011-05-06 12:00:00,45.38,45.4,45.32,45.32,374500.0,30.8583,30.8719,30.8175,30.8175,374500.0
2011-05-06 12:05:00,45.33,45.33,45.15,45.17,580700.0,30.8243,30.8243,30.7019,30.7155,580700.0
2011-05-06 12:10:00,45.18,45.24,45.15,45.19,395200.0,30.7223,30.7631,30.7019,30.7291,395200.0
2011-05-06 12:15:00,45.19,45.22,45.12,45.16,256300.0,30.7291,30.7495,30.6815,30.7087,256300.0
2011-05-06 12:20:00,45.16,45.21,45.15,45.18,162600.0,30.7087,30.7427,30.7019,30.7223,162600.0
2011-05-06 12:25:00,45.19,45.25,45.17,45.17,212700.0,30.7291,30.7699,30.7155,30.7155,212700.0
2011-05-06 12:30:00,45.17,45.23,45.14,45.18,218600.0,30.7155,30.7563,30.6951,30.7223,218600.0
2011-05-06 12:35:00,45.19,45.2,45.14,45.15,189600.0,30.7291,30.7359,30.6951,30.7019,189600.0
2011-05-06 12:40:00,45.15,45.2,45.05,45.1,401900.0,30.7019,30.7359,30.6339,30.6679,401900.0
2011-05-06 12:45:00,45.1,45.14,45.08,45.14,197100.0,30.6679,30.6951,30.6543,30.6951,197100.0
2011-05-06 12:50:00,45.13,45.18,45.11,45.17,180800.0,30.6883,30.7223,30.6747,30.7155,180800.0
2011-05-06 12:55:00,45.18,45.21,45.15,45.21,99700.0,30.7223,30.7427,30.7019,30.7427,99700.0
2011-05-06 13:00:00,45.21,45.25,45.19,45.2,151600.0,30.7427,30.7699,30.7291,30.7359,151600.0
2011-05-06 13:05:00,45.2,45.27,45.18,45.27,155900.0,30.7359,30.7835,30.7223,30.7835,155900.0
2011-05-06 13:10:00,45.27,45.28,45.16,45.18,288800.0,30.7835,30.7903,30.7087,30.7223,288800.0
2011-05-06 13:15:00,45.16,45.18,45.02,45.02,660300.0,30.7087,30.7223,30.6135,30.6135,660300.0
2011-05-06 13:20:00,45.02,45.06,45.0,45.06,367300.0,30.6135,30.6407,30.5999,30.6407,367300.0
2011-05-06 13:25:00,45.05,45.1,45.02,45.05,254400.0,30.6339,30.6679,30.6135,30.6339,254400.0
2011-05-06 13:30:00,45.04,45.11,45.03,45.06,162800.0,30.6271,30.6747,30.6203,30.6407,162800.0
2011-05-06 13:35:00,45.06,45.08,45.01,45.03,165700.0,30.6407,30.6543,30.6067,30.6203,165700.0
2011-05-06 13:40:00,45.03,45.09,45.0,45.01,200900.0,30.6203,30.6611,30.5999,30.6067,200900.0
2011-05-06 13:45:00,45.01,45.03,44.95,44.96,554900.0,30.6067,30.6203,30.5659,30.5727,554900.0
2011-05-06 13:50:00,44.96,44.99,44.92,44.92,215300.0,30.5727,30.5931,30.5455,30.5455,215300.0
2011-05-06 13:55:00,44.92,44.92,44.88,44.9,318800.0,30.5455,30.5455,30.5183,30.5319,318800.0
2011-05-06 14:00:00,44.91,44.91,44.85,44.89,382400.0,30.5387,30.5387,30.4979,30.5251,382400.0
2011-05-06 14:05:00,44.89,44.92,44.88,44.9,302100.0,30.5251,30.5455,30.5183,30.5319,302100.0
2011-05-06 14:10:00,44.91,44.98,44.9,44.98,314800.0,30.5387,30.5863,30.5319,30.5863,314800.0
2011-05-06 14:15:00,44.98,45.02,44.95,45.0,404600.0,30.5863,30.6135,30.5659,30.5999,404600.0
2011-05-06 14:20:00,45.0,45.04,44.99,44.99,331100.0,30.5999,30.6271,30.5931,30.5931,331100.0
2011-05-06 14:25:00,44.99,44.99,44.92,44.95,296800.0,30.5931,30.5931,30.5455,30.5659,296800.0
2011-05-06 14:30:00,44.94,44.95,44.83,44.83,279300.0,30.5591,30.5659,30.4843,30.4843,279300.0
2011-05-06 14:35:00,44.83,44.84,44.77,44.83,365400.0,30.4843,30.4911,30.4435,30.4843,365400.0
2011-05-06 14:40:00,44.82,44.9,44.81,44.89,253300.0,30.4775,30.5319,30.4707,30.5251,253300.0
2011-05-06 14:45:00,44.89,44.9,44.83,44.87,143900.0,30.5251,30.5319,30.4843,30.5115,143900.0
2011-05-06 14:50:00,44.87,44.92,44.84,44.85,328300.0,30.5115,30.5455,30.4911,30.4979,328300.0
2011-05-06 14:55:00,44.85,44.9,44.82,44.87,426900.0,30.4979,30.5319,30.4775,30.5115,426900.0
2011-05-06 15:00:00,44.86,44.89,44.83,44.83,357200.0,30.5047,30.5251,30.4843,30.4843,357200.0
2011-05-06 15:05:00,44.83,44.83,44.76,44.82,450400.0,30.4843,30.4843,30.4367,30.4775,450400.0
2011-05-06 15:10:00,44.82,44.89,44.81,44.84,582500.0,30.4775,30.5251,30.4707,30.4911,582500.0
2011-05-06 15:15:00,44.85,44.91,44.83,44.89,317700.0,30.4979,30.5387,30.4843,30.5251,317700.0
2011-05-06 15:20:00,44.89,44.93,44.87,44.92,199600.0,30.5251,30.5523,30.5115,30.5455,199600.0
2011-05-06 15:25:00,44.91,44.94,44.88,44.93,208900.0,30.5387,30.5591,30.5183,30.5523,208900.0
2011-05-06 15:30:00,44.94,45.02,44.93,45.02,588200.0,30.5591,30.6135,30.5523,30.6135,588200.0
2011-05-06 15:35:00,45.01,45.03,44.98,44.99,393000.0,30.6067,30.6203,30.5863,30.5931,393000.0
2011-05-06 15:40:00,44.99,45.08,44.99,45.07,430000.0,30.5931,30.6543,30.5931,30.6475,430000.0
2011-05-06 15:45:00,45.06,45.09,45.01,45.05,489100.0,30.6407,30.6611,30.6067,30.6339,489100.0
2011-05-06 15:50:00,45.05,45.05,44.96,44.97,651700.0,30.6339,30.6339,30.5727,30.5795,651700.0
2011-05-06 15:55:00,44.98,45.04,44.97,45.03,1102200.0,30.5863,30.6271,30.5795,30.6203,1102200.0
2011-05-09 09:30:00,44.75,45.0,44.69,44.92,798600.0,30.4299,30.5999,30.3891,30.5455,798600.0
2011-05-09 09:35:00,44.93,44.97,44.84,44.89,389500.0,30.5523,30.5795,30.4911,30.5251,389500.0
2011-05-09 09:40:00,44.9,45.04,44.88,45.04,244600.0,30.5319,30.6271,30.5183,30.6271,244600.0
2011-05-09 09:45:00,45.04,45.11,44.99,45.0,354100.0,30.6271,30.6747,30.5931,30.5999,354100.0
2011-05-09 09:50:00,44.99,45.0,44.86,44.87,420500.0,30.5931,30.5999,30.5047,30.5115,420500.0
2011-05-09 09:55:00,44.87,44.9,44.76,44.78,381500.0,30.5115,30.5319,30.4367,30.4503,381500.0
2011-05-09 10:00:00,44.78,44.85,44.75,44.83,211800.0,30.4503,30.4979,30.4299,30.4843,211800.0
2011-05-09 10:05:00,44.83,44.9,44.82,44.86,230500.0,30.4843,30.5319,30.4775,30.5047,230500.0
2011-05-09 10:10:00,44.86,44.91,44.85,44.86,233100.0,30.5047,30.5387,30.4979,30.5047,233100.0
2011-05-09 10:15:00,44.87,44.89,44.79,44.81,248500.0,30.5115,30.5251,30.4571,30.4707,248500.0
2011-05-09 10:20:00,44.8,44.87,44.77,44.83,255600.0,30.4639,30.5115,30.4435,30.4843,255600.0
2011-05-09 10:25:00,44.83,44.88,44.71,44.77,579600.0,30.4843,30.5183,30.4027,30.4435,579600.0
2011-05-09 10:30:00,44.77,44.78,44.7,44.73,714600.0,30.4435,30.4503,30.3959,30.4163,714600.0
2011-05-09 10:35:00,44.74,44.76,44.71,44.75,248300.0,30.4231,30.4367,30.4027,30.4299,248300.0
2011-05-09 10:40:00,44.75,44.79,44.73,44.77,210000.0,30.4299,30.4571,30.4163,30.4435,210000.0
2011-05-09 10:45:00,44.77,44.78,44.71,44.77,157000.0,30.4435,30.4503,30.4027,30.4435,157000.0
2011-05-09 10:50:00,44.77,44.82,44.75,44.81,173500.0,30.4435,30.4775,30.4299,30.4707,173500.0
2011-05-09 10:55:00,44.81,44.85,44.79,44.81,171800.0,30.4707,30.4979,30.4571,30.4707,171800.0
2011-05-09 11:00:00,44.81,44.82,44.68,44.68,268100.0,30.4707,30.4775,30.3823,30.3823,268100.0
2011-05-09 11:05:00,44.69,44.7,44.58,44.62,486200.0,30.3891,30.3959,30.3143,30.3415,486200.0
2011-05-09 11:10:00,44.62,44.62,44.52,44.53,372000.0,30.3415,30.3415,30.2735,30.2803,372000.0
2011-05-09 11:15:00,44.53,44.58,44.47,44.55,551500.0,30.2803,30.3143,30.2395,30.2939,551500.0
2011-05-09 11:20:00,44.55,44.6,44.51,44.51,355600.0,30.2939,30.3279,30.2667,30.2667,355600.0
2011-05-09 11:25:00,44.51,44.57,44.51,44.52,248800.0,30.2667,30.3075,30.2667,30.2735,248800.0
2011-05-09 11:30:00,44.52,44.53,44.44,44.44,390900.0,30.2735,30.2803,30.2191,30.2191,390900.0
2011-05-09 11:35:00,44.44,44.45,44.41,44.42,244000.0,30.2191,30.2259,30.1987,30.2055,244000.0
2011-05-09 11:40:00,44.43,44.43,44.32,44.34,537100.0,30.2123,30.2123,30.1375,30.1511,537100.0
2011-05-09 11:45:00,44.33,44.45,44.33,44.45,276600.0,30.1443,30.2259,30.1443,30.2259,276600.0
2011-05-09 11:50:00,44.44,44.55,44.44,44.53,307700.0,30.2191,30.2939,30.2191,30.2803,307700.0
2011-05-09 11:55:00,44.53,44.57,44.51,44.55,135600.0,30.2803,30.3075,30.2667,30.2939,135600.0
2011-05-09 12:00:00,44.55,44.58,44.53,44.58,163400.0,30.2939,30.3143,30.2803,30.3143,163400.0
2011-05-09 12:05:00,44.58,44.67,44.57,44.67,162500.0,30.3143,30.3755,30.3075,30.3755,162500.0
2011-05-09 12:10:00,44.67,44.78,44.66,44.76,256900.0,30.3755,30.4503,30.3687,30.4367,256900.0
2011-05-09 12:15:00,44.76,44.79,44.74,44.75,291600.0,30.4367,30.4571,30.4231,30.4299,291600.0
2011-05-09 12:20:00,44.74,44.75,44.7,44.7,134800.0,30.4231,30.4299,30.3959,30.3959,134800.0
2011-05-09 12:25:00,44.7,44.71,44.64,44.64,164100.0,30.3959,30.4027,30.3551,30.3551,164100.0
2011-05-09 12:30:00,44.65,44.69,44.64,44.67,103400.0,30.3619,30.3891,30.3551,30.3755,103400.0
2011-05-09 12:35:00,44.68,44.74,44.67,44.7,98000.0,30.3823,30.4231,30.3755,30.3959,98000.0
2011-05-09 12:40:00,44.7,44.75,44.69,44.72,136100.0,30.3959,30.4299,30.3891,30.4095,136100.0
2011-05-09 12:45:00,44.72,44.75,44.69,44.74,86000.0,30.4095,30.4299,30.3891,30.4231,86000.0
2011-05-09 12:50:00,44.73,44.74,44.69,44.72,115800.0,30.4163,30.4231,30.3891,30.4095,115800.0
2011-05-09 12:55:00,44.72,44.72,44.68,44.68,82200.0,30.4095,30.4095,30.3823,30.3823,82200.0
2011-05-09 13:00:00,44.68,44.69,44.66,44.67,78900.0,30.3823,30.3891,30.3687,30.3755,78900.0
2011-05-09 13:05:00,44.67,44.74,44.67,44.69,108300.0,30.3755,30.4231,30.3755,30.3891,108300.0
2011-05-09 13:10:00,44.69,44.73,44.68,44.7,98600.0,30.3891,30.4163,30.3823,30.3959,98600.0
2011-05-09 13:15:00,44.7,44.74,44.7,44.7,69800.0,30.3959,30.4231,30.3959,30.3959,69800.0
2011-05-09 13:20:00,44.7,44.71,44.7,44.7,59200.0,30.3959,30.4027,30.3959,30.3959,59200.0
2011-05-09 13:25:00,44.7,44.73,44.7,44.71,86500.0,30.3959,30.4163,30.3959,30.4027,86500.0
2011-05-09 13:30:00,44.71,44.77,44.71,44.73,126200.0,30.4027,30.4435,30.4027,30.4163,126200.0
2011-05-09 13:35:00,44.73,44.74,44.7,44.7,40200.0,30.4163,30.4231,30.3959,30.3959,40200.0
2011-05-09 13:40:00,44.71,44.73,44.7,44.71,58500.0,30.4027,30.4163,30.3959,30.4027,58500.0
2011-05-09 13:45:00,44.72,44.76,44.71,44.73,195400.0,30.4095,30.4367,30.4027,30.4163,195400.0
2011-05-09 13:50:00,44.72,44.73,44.7,44.7,99100.0,30.4095,30.4163,30.3959,30.3959,99100.0
2011-05-09 13:55:00,44.7,44.75,44.7,44.74,75000.0,30.3959,30.4299,30.3959,30.4231,75000.0
2011-05-09 14:00:00,44.74,44.76,44.71,44.72,134400.0,30.4231,30.4367,30.4027,30.4095,134400.0
2011-05-09 14:05:00,44.73,44.76,44.72,44.74,76100.0,30.4163,30.4367,30.4095,30.4231,76100.0
2011-05-09 14:10:00,44.75,44.81,44.74,44.81,154200.0,30.4299,30.4707,30.4231,30.4707,154200.0
2011-05-09 14:15:00,44.81,44.83,44.78,44.79,169900.0,30.4707,30.4843,30.4503,30.4571,169900.0
2011-05-09 14:20:00,44.79,44.8,44.75,44.75,105400.0,30.4571,30.4639,30.4299,30.4299,105400.0
2011-05-09 14:25:00,44.76,44.78,44.75,44.77,95300.0,30.4367,30.4503,30.4299,30.4435,95300.0
2011-05-09 14:30:00,44.77,44.79,44.75,44.78,124700.0,30.4435,30.4571,30.4299,30.4503,124700.0
2011-05-09 14:35:00,44.78,44.81,44.77,44.79,130000.0,30.4503,30.4707,30.4435,30.4571,130000.0
2011-05-09 14:40:00,44.8,44.83,44.77,44.77,158100.0,30.4639,30.4843,30.4435,30.4435,158100.0
2011-05-09 14:45:00,44.78,44.78,44.71,44.71,244000.0,30.4503,30.4503,30.4027,30.4027,244000.0
2011-05-09 14:50:00,44.72,44.73,44.7,44.72,173300.0,30.4095,30.4163,30.3959,30.4095,173300.0
2011-05-09 14:55:00,44.71,44.72,44.67,44.68,238400.0,30.4027,30.4095,30.3755,30.3823,238400.0
2011-05-09 15:00:00,44.67,44.7,44.65,44.66,190100.0,30.3755,30.3959,30.3619,30.3687,190100.0
2011-05-09 15:05:00,44.65,44.67,44.62,44.67,290600.0,30.3619,30.3755,30.3415,30.3755,290600.0
2011-05-09 15:10:00,44.67,44.69,44.62,44.64,171200.0,30.3755,30.3891,30.3415,30.3551,171200.0
2011-05-09 15:15:00,44.63,44.65,44.6,44.64,221500.0,30.3483,30.3619,30.3279,30.3551,221500.0
2011-05-09 15:20:00,44.64,44.74,44.63,44.74,258900.0,30.3551,30.4231,30.3483,30.4231,258900.0
2011-05-09 15:25:00,44.73,44.78,44.72,44.78,336600.0,30.4163,30.4503,30.4095,30.4503,336600.0
2011-05-09 15:30:00,44.77,44.81,44.76,44.76,356000.0,30.4435,30.4707,30.4367,30.4367,356000.0
2011-05-09 15:35:00,44.76,44.84,44.76,44.84,356900.0,30.4367,30.4911,30.4367,30.4911,356900.0
2011-05-09 15:40:00,44.83,44.84,44.78,44.82,280400.0,30.4843,30.4911,30.4503,30.4775,280400.0
2011-05-09 15:45:00,44.82,44.89,44.8,44.87,540400.0,30.4775,30.5251,30.4639,30.5115,540400.0
2011-05-09 15:50:00,44.86,44.92,44.85,44.88,383800.0,30.5047,30.5455,30.4979,30.5183,383800.0
2011-05-09 15:55:00,44.88,44.99,44.87,44.94,1428900.0,30.5183,30.5931,30.5115,30.5591,1428900.0
2011-05-10 09:30:00,45.06,45.12,44.98,45.05,429600.0,30.6407,30.6815,30.5863,30.6339,429600.0
2011-05-10 09:35:00,45.06,45.17,45.0,45.14,290400.0,30.6407,30.7155,30.5999,30.6951,290400.0
2011-05-10 09:40:00,45.14,45.24,45.12,45.24,251000.0,30.6951,30.7631,30.6815,30.7631,251000.0
2011-05-10 09:45:00,45.24,45.38,45.21,45.37,536300.0,30.7631,30.8583,30.7427,30.8515,536300.0
2011-05-10 09:50:00,45.37,45.4,45.34,45.39,473800.0,30.8515,30.8719,30.8311,30.8651,473800.0
2011-05-10 09:55:00,45.38,45.45,45.35,45.39,547400.0,30.8583,30.9059,30.8379,30.8651,547400.0
2011-05-10 10:00:00,45.39,45.43,45.35,45.4,538300.0,30.8651,30.8923,30.8379,30.8719,538300.0
2011-05-10 10:05:00,45.39,45.4,45.3,45.34,204400.0,30.8651,30.8719,30.8039,30.8311,204400.0
2011-05-10 10:10:00,45.34,45.36,45.29,45.32,245700.0,30.8311,30.8447,30.7971,30.8175,245700.0
2011-05-10 10:15:00,45.33,45.34,45.27,45.27,185100.0,30.8243,30.8311,30.7835,30.7835,185100.0
2011-05-10 10:20:00,45.27,45.37,45.27,45.34,296100.0,30.7835,30.8515,30.7835,30.8311,296100.0
2011-05-10 10:25:00,45.34,45.45,45.34,45.35,467700.0,30.8311,30.9059,30.8311,30.8379,467700.0
2011-05-10 10:30:00,45.35,45.44,45.35,45.43,146900.0,30.8379,30.8991,30.8379,30.8923,146900.0
2011-05-10 10:35:00,45.43,45.44,45.42,45.43,216200.0,30.8923,30.8991,30.8855,30.8923,216200.0
2011-05-10 10:40:00,45.43,45.44,45.39,45.41,268600.0,30.8923,30.8991,30.8651,30.8787,268600.0
2011-05-10 10:45:00,45.41,45.45,45.4,45.44,308000.0,30.8787,30.9059,30.8719,30.8991,308000.0
2011-05-10 10:50:00,45.44,45.5,45.43,45.46,314400.0,30.8991,30.9399,30.8923,30.9127,314400.0
2011-05-10 10:55:00,45.47,45.47,45.42,45.42,184900.0,30.9195,30.9195,30.8855,30.8855,184900.0
2011-05-10 11:00:00,45.43,45.44,45.39,45.39,301400.0,30.8923,30.8991,30.8651,30.8651,301400.0
2011-05-10 11:05:00,45.4,45.4,45.35,45.36,108300.0,30.8719,30.8719,30.8379,30.8447,108300.0
2011-05-10 11:10:00,45.36,45.41,45.36,45.4,156500.0,30.8447,30.8787,30.8447,30.8719,156500.0
2011-05-10 11:15:00,45.41,45.41,45.31,45.33,143800.0,30.8787,30.8787,30.8107,30.8243,143800.0
2011-05-10 11:20:00,45.33,45.35,45.25,45.26,251600.0,30.8243,30.8379,30.7699,30.7767,251600.0
2011-05-10 11:25:00,45.26,45.29,45.23,45.26,275300.0,30.7767,30.7971,30.7563,30.7767,275300.0
2011-05-10 11:30:00,45.26,45.28,45.23,45.25,126300.0,30.7767,30.7903,30.7563,30.7699,126300.0
2011-05-10 11:35:00,45.24,45.28,45.23,45.26,191000.0,30.7631,30.7903,30.7563,30.7767,191000.0
2011-05-10 11:40:00,45.27,45.3,45.25,45.29,212300.0,30.7835,30.8039,30.7699,30.7971,212300.0
2011-05-10 11:45:00,45.28,45.33,45.28,45.29,146600.0,30.7903,30.8243,30.7903,30.7971,146600.0
2011-05-10 11:50:00,45.3,45.3,45.28,45.29,98000.0,30.8039,30.8039,30.7903,30.7971,98000.0
2011-05-10 11:55:00,45.29,45.34,45.28,45.31,232500.0,30.7971,30.8311,30.7903,30.8107,232500.0
2011-05-10 12:00:00,45.31,45.33,45.3,45.3,73700.0,30.8107,30.8243,30.8039,30.8039,73700.0
2011-05-10 12:05:00,45.3,45.32,45.29,45.29,92400.0,30.8039,30.8175,30.7971,30.7971,92400.0
2011-05-10 12:10:00,45.29,45.3,45.27,45.3,91900.0,30.7971,30.8039,30.7835,30.8039,91900.0
2011-05-10 12:15:00,45.29,45.31,45.28,45.29,57700.0,30.7971,30.8107,30.7903,30.7971,57700.0
2011-05-10 12:20:00,45.29,45.3,45.27,45.29,65600.0,30.7971,30.8039,30.7835,30.7971,65600.0
2011-05-10 12:25:00,45.28,45.3,45.25,45.27,227200.0,30.7903,30.8039,30.7699,30.7835,227200.0
2011-05-10 12:30:00,45.26,45.28,45.25,45.26,249800.0,30.7767,30.7903,30.7699,30.7767,249800.0
2011-05-10 12:35:00,45.26,45.27,45.24,45.26,117900.0,30.7767,30.7835,30.7631,30.7767,117900.0
2011-05-10 12:40:00,45.26,45.29,45.25,45.25,153000.0,30.7767,30.7971,30.7699,30.7699,153000.0
2011-05-10 12:45:00,45.25,45.27,45.23,45.23,134700.0,30.7699,30.7835,30.7563,30.7563,134700.0
2011-05-10 12:50:00,45.24,45.27,45.23,45.25,108000.0,30.7631,30.7835,30.7563,30.7699,108000.0
2011-05-10 12:55:00,45.24,45.25,45.21,45.22,61400.0,30.7631,30.7699,30.7427,30.7495,61400.0
2011-05-10 13:00:00,45.21,45.22,45.16,45.18,207900.0,30.7427,30.7495,30.7087,30.7223,207900.0
2011-05-10 13:05:00,45.17,45.19,45.16,45.17,83300.0,30.7155,30.7291,30.7087,30.7155,83300.0
2011-05-10 13:10:00,45.18,45.2,45.14,45.15,215900.0,30.7223,30.7359,30.6951,30.7019,215900.0
2011-05-10 13:15:00,45.15,45.18,45.15,45.18,69000.0,30.7019,30.7223,30.7019,30.7223,69000.0
2011-05-10 13:20:00,45.17,45.18,45.13,45.15,107000.0,30.7155,30.7223,30.6883,30.7019,107000.0
2011-05-10 13:25:00,45.15,45.19,45.13,45.19,90400.0,30.7019,30.7291,30.6883,30.7291,90400.0
2011-05-10 13:30:00,45.19,45.19,45.16,45.16,96400.0,30.7291,30.7291,30.7087,30.7087,96400.0
2011-05-10 13:35:00,45.16,45.17,45.15,45.16,51400.0,30.7087,30.7155,30.7019,30.7087,51400.0
2011-05-10 13:40:00,45.16,45.19,45.16,45.19,82300.0,30.7087,30.7291,30.7087,30.7291,82300.0
2011-05-10 13:45:00,45.18,45.19,45.16,45.16,162100.0,30.7223,30.7291,30.7087,30.7087,162100.0
2011-05-10 13:50:00,45.16,45.19,45.15,45.19,163100.0,30.7087,30.7291,30.7019,30.7291,163100.0
2011-05-10 13:55:00,45.18,45.19,45.18,45.19,85300.0,30.7223,30.7291,30.7223,30.7291,85300.0
2011-05-10 14:00:00,45.18,45.19,45.11,45.11,192000.0,30.7223,30.7291,30.6747,30.6747,192000.0
2011-05-10 14:05:00,45.12,45.14,45.11,45.14,134200.0,30.6815,30.6951,30.6747,30.6951,134200.0
2011-05-10 14:10:00,45.14,45.17,45.11,45.13,172200.0,30.6951,30.7155,30.6747,30.6883,172200.0
2011-05-10 14:15:00,45.13,45.13,45.07,45.08,186300.0,30.6883,30.6883,30.6475,30.6543,186300.0
2011-05-10 14:20:00,45.09,45.1,45.05,45.05,104700.0,30.6611,30.6679,30.6339,30.6339,104700.0
2011-05-10 14:25:00,45.05,45.1,45.05,45.09,189100.0,30.6339,30.6679,30.6339,30.6611,189100.0
2011-05-10 14:30:00,45.09,45.16,45.09,45.16,160900.0,30.6611,30.7087,30.6611,30.7087,160900.0
2011-05-10 14:35:00,45.15,45.27,45.15,45.27,237700.0,30.7019,30.7835,30.7019,30.7835,237700.0
2011-05-10 14:40:00,45.26,45.29,45.24,45.24,505600.0,30.7767,30.7971,30.7631,30.7631,505600.0
2011-05-10 14:45:00,45.25,45.25,45.21,45.23,193400.0,30.7699,30.7699,30.7427,30.7563,193400.0
2011-05-10 14:50:00,45.23,45.23,45.2,45.21,92400.0,30.7563,30.7563,30.7359,30.7427,92400.0
2011-05-10 14:55:00,45.21,45.22,45.19,45.21,164100.0,30.7427,30.7495,30.7291,30.7427,164100.0
2011-05-10 15:00:00,45.22,45.25,45.21,45.22,276000.0,30.7495,30.7699,30.7427,30.7495,276000.0
2011-05-10 15:05:00,45.23,45.31,45.22,45.31,280900.0,30.7563,30.8107,30.7495,30.8107,280900.0
2011-05-10 15:10:00,45.31,45.34,45.29,45.3,239600.0,30.8107,30.8311,30.7971,30.8039,239600.0
2011-05-10 15:15:00,45.3,45.36,45.3,45.36,351400.0,30.8039,30.8447,30.8039,30.8447,351400.0
2011-05-10 15:20:00,45.36,45.36,45.3,45.31,804100.0,30.8447,30.8447,30.8039,30.8107,804100.0
2011-05-10 15:25:00,45.3,45.33,45.29,45.29,635000.0,30.8039,30.8243,30.7971,30.7971,635000.0
2011-05-10 15:30:00,45.29,45.3,45.25,45.28,283700.0,30.7971,30.8039,30.7699,30.7903,283700.0
2011-05-10 15:35:00,45.27,45.29,45.24,45.25,366800.0,30.7835,30.7971,30.7631,30.7699,366800.0
2011-05-10 15:40:00,45.24,45.25,45.22,45.24,228200.0,30.7631,30.7699,30.7495,30.7631,228200.0
2011-05-10 15:45:00,45.23,45.24,45.2,45.21,387000.0,30.7563,30.7631,30.7359,30.7427,387000.0
2011-05-10 15:50:00,45.2,45.22,45.16,45.17,737100.0,30.7359,30.7495,30.7087,30.7155,737100.0
2011-05-10 15:55:00,45.17,45.19,45.14,45.17,1061100.0,30.7155,30.7291,30.6951,30.7155,1061100.0
2011-05-11 09:30:00,45.02,45.04,44.7,44.71,1154200.0,30.6135,30.6271,30.3959,30.4027,1154200.0
2011-05-11 09:35:00,44.71,44.83,44.7,44.82,759200.0,30.4027,30.4843,30.3959,30.4775,759200.0
2011-05-11 09:40:00,44.81,44.82,44.71,44.8,281800.0,30.4707,30.4775,30.4027,30.4639,281800.0
2011-05-11 09:45:00,44.8,44.81,44.74,44.74,477700.0,30.4639,30.4707,30.4231,30.4231,477700.0
2011-05-11 09:50:00,44.75,44.76,44.67,44.7,689800.0,30.4299,30.4367,30.3755,30.3959,689800.0
2011-05-11 09:55:00,44.7,44.73,44.65,44.68,363800.0,30.3959,30.4163,30.3619,30.3823,363800.0
2011-05-11 10:00:00,44.68,44.68,44.54,44.55,755500.0,30.3823,30.3823,30.2871,30.2939,755500.0
2011-05-11 10:05:00,44.55,44.56,44.52,44.54,432600.0,30.2939,30.3007,30.2735,30.2871,432600.0
2011-05-11 10:10:00,44.54,44.55,44.48,44.49,597900.0,30.2871,30.2939,30.2463,30.2531,597900.0
2011-05-11 10:15:00,44.49,44.54,44.48,44.51,408400.0,30.2531,30.2871,30.2463,30.2667,408400.0
2011-05-11 10:20:00,44.52,44.54,44.5,44.5,230700.0,30.2735,30.2871,30.2599,30.2599,230700.0
2011-05-11 10:25:00,44.5,44.53,44.48,44.48,268800.0,30.2599,30.2803,30.2463,30.2463,268800.0
2011-05-11 10:30:00,44.49,44.49,44.38,44.45,742600.0,30.2531,30.2531,30.1783,30.2259,742600.0
2011-05-11 10:35:00,44.45,44.5,44.4,44.47,357100.0,30.2259,30.2599,30.1919,30.2395,357100.0
2011-05-11 10:40:00,44.48,44.63,44.45,44.63,571200.0,30.2463,30.3483,30.2259,30.3483,571200.0
2011-05-11 10:45:00,44.63,44.7,44.61,44.61,581100.0,30.3483,30.3959,30.3347,30.3347,581100.0
2011-05-11 10:50:00,44.61,44.67,44.55,44.67,259600.0,30.3347,30.3755,30.2939,30.3755,259600.0
2011-05-11 10:55:00,44.67,44.69,44.58,44.58,389300.0,30.3755,30.3891,30.3143,30.3143,389300.0
2011-05-11 11:00:00,44.59,44.63,44.57,44.58,278600.0,30.3211,30.3483,30.3075,30.3143,278600.0
2011-05-11 11:05:00,44.57,44.58,44.53,44.55,224900.0,30.3075,30.3143,30.2803,30.2939,224900.0
2011-05-11 11:10:00,44.56,44.57,44.51,44.52,152900.0,30.3007,30.3075,30.2667,30.2735,152900.0
2011-05-11 11:15:00,44.53,44.58,44.52,44.58,156700.0,30.2803,30.3143,30.2735,30.3143,156700.0
2011-05-11 11:20:00,44.58,44.59,44.54,44.56,314600.0,30.3143,30.3211,30.2871,30.3007,314600.0
2011-05-11 11:25:00,44.56,44.59,44.51,44.51,208300.0,30.3007,30.3211,30.2667,30.2667,208300.0
2011-05-11 11:30:00,44.52,44.53,44.5,44.51,219600.0,30.2735,30.2803,30.2599,30.2667,219600.0
2011-05-11 11:35:00,44.51,44.52,44.48,44.5,387600.0,30.2667,30.2735,30.2463,30.2599,387600.0
2011-05-11 11:40:00,44.51,44.51,44.47,44.49,245700.0,30.2667,30.2667,30.2395,30.2531,245700.0
2011-05-11 11:45:00,44.49,44.51,44.45,44.47,229700.0,30.2531,30.2667,30.2259,30.2395,229700.0
2011-05-11 11:50:00,44.47,44.49,44.45,44.45,125000.0,30.2395,30.2531,30.2259,30.2259,125000.0
2011-05-11 11:55:00,44.45,44.46,44.38,44.43,409600.0,30.2259,30.2327,30.1783,30.2123,409600.0
2011-05-11 12:00:00,44.43,44.43,44.27,44.27,650000.0,30.2123,30.2123,30.1035,30.1035,650000.0
2011-05-11 12:05:00,44.27,44.28,44.19,44.28,574400.0,30.1035,30.1103,30.0491,30.1103,574400.0
2011-05-11 12:10:00,44.27,44.28,44.2,44.25,428600.0,30.1035,30.1103,30.0559,30.0899,428600.0
2011-05-11 12:15:00,44.24,44.27,44.11,44.15,701600.0,30.0831,30.1035,29.9947,30.0219,701600.0
2011-05-11 12:20:00,44.15,44.24,44.14,44.22,291300.0,30.0219,30.0831,30.0151,30.0695,291300.0
2011-05-11 12:25:00,44.21,44.26,44.2,44.2,253500.0,30.0627,30.0967,30.0559,30.0559,253500.0
2011-05-11 12:30:00,44.21,44.24,44.18,44.21,330500.0,30.0627,30.0831,30.0423,30.0627,330500.0
2011-05-11 12:35:00,44.22,44.33,44.21,44.29,364000.0,30.0695,30.1443,30.0627,30.1171,364000.0
2011-05-11 12:40:00,44.3,44.34,44.26,44.27,352600.0,30.1239,30.1511,30.0967,30.1035,352600.0
2011-05-11 12:45:00,44.27,44.28,44.2,44.26,415500.0,30.1035,30.1103,30.0559,30.0967,415500.0
2011-05-11 12:50:00,44.26,44.33,44.24,44.32,198200.0,30.0967,30.1443,30.0831,30.1375,198200.0
2011-05-11 12:55:00,44.32,44.38,44.3,44.38,265000.0,30.1375,30.1783,30.1239,30.1783,265000.0
2011-05-11 13:00:00,44.39,44.4,44.32,44.37,279000.0,30.1851,30.1919,30.1375,30.1715,279000.0
2011-05-11 13:05:00,44.36,44.37,44.25,44.26,311500.0,30.1647,30.1715,30.0899,30.0967,311500.0
2011-05-11 13:10:00,44.26,44.28,44.21,44.22,399000.0,30.0967,30.1103,30.0627,30.0695,399000.0
2011-05-11 13:15:00,44.22,44.26,44.21,44.24,258900.0,30.0695,30.0967,30.0627,30.0831,258900.0
2011-05-11 13:20:00,44.24,44.31,44.23,44.31,204300.0,30.0831,30.1307,30.0763,30.1307,204300.0
2011-05-11 13:25:00,44.3,44.31,44.23,44.25,202000.0,30.1239,30.1307,30.0763,30.0899,202000.0
2011-05-11 13:30:00,44.25,44.27,44.22,44.23,186500.0,30.0899,30.1035,30.0695,30.0763,186500.0
2011-05-11 13:35:00,44.22,44.27,44.16,44.27,413900.0,30.0695,30.1035,30.0287,30.1035,413900.0
2011-05-11 13:40:00,44.25,44.28,44.23,44.27,166700.0,30.0899,30.1103,30.0763,30.1035,166700.0
2011-05-11 13:45:00,44.27,44.3,44.22,44.24,214500.0,30.1035,30.1239,30.0695,30.0831,214500.0
2011-05-11 13:50:00,44.24,44.28,44.23,44.25,146100.0,30.0831,30.1103,30.0763,30.0899,146100.0
2011-05-11 13:55:00,44.26,44.28,44.22,44.27,164800.0,30.0967,30.1103,30.0695,30.1035,164800.0
2011-05-11 14:00:00,44.27,44.28,44.23,44.26,185300.0,30.1035,30.1103,30.0763,30.0967,185300.0
2011-05-11 14:05:00,44.27,44.31,44.24,44.29,197000.0,30.1035,30.1307,30.0831,30.1171,197000.0
2011-05-11 14:10:00,44.3,44.32,44.28,44.28,207700.0,30.1239,30.1375,30.1103,30.1103,207700.0
2011-05-11 14:15:00,44.28,44.35,44.28,44.34,256300.0,30.1103,30.1579,30.1103,30.1511,256300.0
2011-05-11 14:20:00,44.34,44.37,44.23,44.25,481800.0,30.1511,30.1715,30.0763,30.0899,481800.0
2011-05-11 14:25:00,44.25,44.27,44.22,44.24,246600.0,30.0899,30.1035,30.0695,30.0831,246600.0
2011-05-11 14:30:00,44.25,44.27,44.19,44.2,231100.0,30.0899,30.1035,30.0491,30.0559,231100.0
2011-05-11 14:35:00,44.2,44.28,44.19,44.27,264400.0,30.0559,30.1103,30.0491,30.1035,264400.0
2011-05-11 14:40:00,44.27,44.3,44.23,44.23,208700.0,30.1035,30.1239,30.0763,30.0763,208700.0
2011-05-11 14:45:00,44.23,44.27,44.22,44.24,192200.0,30.0763,30.1035,30.0695,30.0831,192200.0
2011-05-11 14:50:00,44.24,44.27,44.21,44.25,412000.0,30.0831,30.1035,30.0627,30.0899,412000.0
2011-05-11 14:55:00,44.26,44.27,44.24,44.25,246500.0,30.0967,30.1035,30.0831,30.0899,246500.0
2011-05-11 15:00:00,44.25,44.27,44.22,44.27,391400.0,30.0899,30.1035,30.0695,30.1035,391400.0
2011-05-11 15:05:00,44.26,44.27,44.23,44.23,226500.0,30.0967,30.1035,30.0763,30.0763,226500.0
2011-05-11 15:10:00,44.23,44.26,44.22,44.25,258500.0,30.0763,30.0967,30.0695,30.0899,258500.0
2011-05-11 15:15:00,44.26,44.29,44.25,44.29,312900.0,30.0967,30.1171,30.0899,30.1171,312900.0
2011-05-11 15:20:00,44.29,44.32,44.28,44.29,418900.0,30.1171,30.1375,30.1103,30.1171,418900.0
2011-05-11 15:25:00,44.29,44.33,44.23,44.25,280000.0,30.1171,30.1443,30.0763,30.0899,280000.0
2011-05-11 15:30:00,44.26,44.26,44.2,44.21,389500.0,30.0967,30.0967,30.0559,30.0627,389500.0
2011-05-11 15:35:00,44.21,44.23,44.15,44.15,534600.0,30.0627,30.0763,30.0219,30.0219,534600.0
2011-05-11 15:40:00,44.15,44.19,44.12,44.17,684400.0,30.0219,30.0491,30.0015,30.0355,684400.0
2011-05-11 15:45:00,44.18,44.23,44.15,44.23,917900.0,30.0423,30.0763,30.0219,30.0763,917900.0
2011-05-11 15:50:00,44.23,44.3,44.22,44.26,672400.0,30.0763,30.1239,30.0695,30.0967,672400.0
2011-05-11 15:55:00,44.27,44.34,44.23,44.23,1409500.0,30.1035,30.1511,30.0763,30.0763,1409500.0
2011-05-12 09:30:00,44.1,44.13,43.9,43.92,797900.0,29.9879,30.0083,29.8519,29.8655,797900.0
2011-05-12 09:35:00,43.92,43.93,43.76,43.77,579500.0,29.8655,29.8723,29.7567,29.7635,579500.0
2011-05-12 09:40:00,43.77,43.92,43.7,43.73,622800.0,29.7635,29.8655,29.7159,29.7363,622800.0
2011-05-12 09:45:00,43.72,43.76,43.67,43.73,569400.0,29.7295,29.7567,29.6955,29.7363,569400.0
2011-05-12 09:50:00,43.72,43.8,43.69,43.77,757900.0,29.7295,29.7839,29.7091,29.7635,757900.0
2011-05-12 09:55:00,43.76,44.24,43.69,43.71,368100.0,29.7567,30.0831,29.7091,29.7227,368100.0
2011-05-12 10:00:00,43.71,43.75,43.62,43.65,499100.0,29.7227,29.7499,29.6615,29.6819,499100.0
2011-05-12 10:05:00,43.65,43.77,43.59,43.74,704800.0,29.6819,29.7635,29.6411,29.7431,704800.0
2011-05-12 10:10:00,43.74,43.77,43.7,43.7,506000.0,29.7431,29.7635,29.7159,29.7159,506000.0
2011-05-12 10:15:00,43.7,43.72,43.64,43.64,818900.0,29.7159,29.7295,29.6751,29.6751,818900.0
2011-05-12 10:20:00,43.64,43.67,43.6,43.65,626200.0,29.6751,29.6955,29.6479,29.6819,626200.0
2011-05-12 10:25:00,43.66,43.67,43.55,43.57,735600.0,29.6887,29.6955,29.6139,29.6275,735600.0
2011-05-12 10:30:00,43.58,43.65,43.57,43.62,545800.0,29.6343,29.6819,29.6275,29.6615,545800.0
2011-05-12 10:35:00,43.62,43.68,43.6,43.68,456900.0,29.6615,29.7023,29.6479,29.7023,456900.0
2011-05-12 10:40:00,43.68,43.7,43.65,43.65,295900.0,29.7023,29.7159,29.6819,29.6819,295900.0
2011-05-12 10:45:00,43.66,43.71,43.65,43.71,163100.0,29.6887,29.7227,29.6819,29.7227,163100.0
2011-05-12 10:50:00,43.71,43.72,43.65,43.66,243600.0,29.7227,29.7295,29.6819,29.6887,243600.0
2011-05-12 10:55:00,43.66,43.67,43.62,43.62,226200.0,29.6887,29.6955,29.6615,29.6615,226200.0
2011-05-12 11:00:00,43.63,43.76,43.6,43.74,340600.0,29.6683,29.7567,29.6479,29.7431,340600.0
2011-05-12 11:05:00,43.74,43.75,43.67,43.69,245800.0,29.7431,29.7499,29.6955,29.7091,245800.0
2011-05-12 11:10:00,43.69,43.76,43.67,43.75,224100.0,29.7091,29.7567,29.6955,29.7499,224100.0
2011-05-12 11:15:00,43.76,43.81,43.73,43.8,150200.0,29.7567,29.7907,29.7363,29.7839,150200.0
2011-05-12 11:20:00,43.8,43.82,43.76,43.79,286700.0,29.7839,29.7975,29.7567,29.7771,286700.0
2011-05-12 11:25:00,43.79,43.87,43.78,43.8,662500.0,29.7771,29.8315,29.7703,29.7839,662500.0
2011-05-12 11:30:00,43.8,43.86,43.78,43.83,232500.0,29.7839,29.8247,29.7703,29.8043,232500.0
2011-05-12 11:35:00,43.84,43.88,43.82,43.84,138500.0,29.8111,29.8383,29.7975,29.8111,138500.0
2011-05-12 11:40:00,43.84,43.91,43.84,43.9,196500.0,29.8111,29.8587,29.8111,29.8519,196500.0
2011-05-12 11:45:00,43.9,43.91,43.87,43.88,218800.0,29.8519,29.8587,29.8315,29.8383,218800.0
2011-05-12 11:50:00,43.88,43.89,43.84,43.87,166300.0,29.8383,29.8451,29.8111,29.8315,166300.0
2011-05-12 11:55:00,43.87,43.88,43.8,43.8,313800.0,29.8315,29.8383,29.7839,29.7839,313800.0
2011-05-12 12:00:00,43.81,43.82,43.79,43.81,127000.0,29.7907,29.7975,29.7771,29.7907,127000.0
2011-05-12 12:05:00,43.81,43.83,43.79,43.82,145400.0,29.7907,29.8043,29.7771,29.7975,145400.0
2011-05-12 12:10:00,43.81,43.82,43.79,43.8,162400.0,29.7907,29.7975,29.7771,29.7839,162400.0
2011-05-12 12:15:00,43.8,43.81,43.73,43.74,212600.0,29.7839,29.7907,29.7363,29.7431,212600.0
2011-05-12 12:20:00,43.74,43.75,43.71,43.75,247300.0,29.7431,29.7499,29.7227,29.7499,247300.0
2011-05-12 12:25:00,43.75,43.79,43.74,43.78,84600.0,29.7499,29.7771,29.7431,29.7703,84600.0
2011-05-12 12:30:00,43.78,43.8,43.74,43.8,379700.0,29.7703,29.7839,29.7431,29.7839,379700.0
2011-05-12 12:35:00,43.8,43.82,43.76,43.77,193000.0,29.7839,29.7975,29.7567,29.7635,193000.0
2011-05-12 12:40:00,43.77,43.78,43.72,43.78,145100.0,29.7635,29.7703,29.7295,29.7703,145100.0
2011-05-12 12:45:00,43.78,43.8,43.76,43.77,83100.0,29.7703,29.7839,29.7567,29.7635,83100.0
2011-05-12 12:50:00,43.76,43.8,43.76,43.79,140000.0,29.7567,29.7839,29.7567,29.7771,140000.0
2011-05-12 12:55:00,43.79,43.89,43.78,43.85,221000.0,29.7771,29.8451,29.7703,29.8179,221000.0
2011-05-12 13:00:00,43.86,43.98,43.85,43.96,424200.0,29.8247,29.9063,29.8179,29.8927,424200.0
2011-05-12 13:05:00,43.96,43.98,43.93,43.95,173400.0,29.8927,29.9063,29.8723,29.8859,173400.0
2011-05-12 13:10:00,43.96,44.1,43.95,44.1,450800.0,29.8927,29.9879,29.8859,29.9879,450800.0
2011-05-12 13:15:00,44.1,44.23,44.1,44.19,642100.0,29.9879,30.0763,29.9879,30.0491,642100.0
2011-05-12 13:20:00,44.2,44.31,44.17,44.3,374600.0,30.0559,30.1307,30.0355,30.1239,374600.0
2011-05-12 13:25:00,44.3,44.33,44.21,44.22,359300.0,30.1239,30.1443,30.0627,30.0695,359300.0
2011-05-12 13:30:00,44.22,44.22,44.17,44.17,209400.0,30.0695,30.0695,30.0355,30.0355,209400.0
2011-05-12 13:35:00,44.18,44.21,44.15,44.18,753100.0,30.0423,30.0627,30.0219,30.0423,753100.0
2011-05-12 13:40:00,44.18,44.19,44.12,44.15,187800.0,30.0423,30.0491,30.0015,30.0219,187800.0
2011-05-12 13:45:00,44.14,44.16,44.11,44.13,151300.0,30.0151,30.0287,29.9947,30.0083,151300.0
2011-05-12 13:50:00,44.14,44.17,44.09,44.1,360300.0,30.0151,30.0355,29.9811,29.9879,360300.0
2011-05-12 13:55:00,44.1,44.1,44.04,44.04,486000.0,29.9879,29.9879,29.9471,29.9471,486000.0
2011-05-12 14:00:00,44.05,44.06,44.01,44.03,303200.0,29.9539,29.9607,29.9267,29.9403,303200.0
2011-05-12 14:05:00,44.03,44.11,44.02,44.05,406800.0,29.9403,29.9947,29.9335,29.9539,406800.0
2011-05-12 14:10:00,44.05,44.07,43.97,43.99,302300.0,29.9539,29.9675,29.8995,29.9131,302300.0
2011-05-12 14:15:00,43.98,44.0,43.95,43.95,198500.0,29.9063,29.9199,29.8859,29.8859,198500.0
2011-05-12 14:20:00,43.96,43.96,43.89,43.89,389500.0,29.8927,29.8927,29.8451,29.8451,389500.0
2011-05-12 14:25:00,43.89,43.92,43.8,43.83,442600.0,29.8451,29.8655,29.7839,29.8043,442600.0
2011-05-12 14:30:00,43.83,43.84,43.81,43.83,363700.0,29.8043,29.8111,29.7907,29.8043,363700.0
2011-05-12 14:35:00,43.83,43.89,43.81,43.85,380200.0,29.8043,29.8451,29.7907,29.8179,380200.0
2011-05-12 14:40:00,43.86,43.89,43.84,43.88,130800.0,29.8247,29.8451,29.8111,29.8383,130800.0
2011-05-12 14:45:00,43.87,43.92,43.85,43.89,155900.0,29.8315,29.8655,29.8179,29.8451,155900.0
2011-05-12 14:50:00,43.89,43.92,43.86,43.86,459600.0,29.8451,29.8655,29.8247,29.8247,459600.0
2011-05-12 14:55:00,43.86,43.91,43.85,43.9,179800.0,29.8247,29.8587,29.8179,29.8519,179800.0
2011-05-12 15:00:00,43.9,43.97,43.87,43.93,334100.0,29.8519,29.8995,29.8315,29.8723,334100.0
2011-05-12 15:05:00,43.94,44.0,43.93,43.99,191400.0,29.8791,29.9199,29.8723,29.9131,191400.0
2011-05-12 15:10:00,43.99,44.0,43.94,43.96,291400.0,29.9131,29.9199,29.8791,29.8927,291400.0
2011-05-12 15:15:00,43.97,44.06,43.97,44.04,313100.0,29.8995,29.9607,29.8995,29.9471,313100.0
2011-05-12 15:20:00,44.04,44.08,44.02,44.04,187400.0,29.9471,29.9743,29.9335,29.9471,187400.0
2011-05-12 15:25:00,44.03,44.04,43.99,44.02,191800.0,29.9403,29.9471,29.9131,29.9335,191800.0
2011-05-12 15:30:00,44.02,44.03,43.99,44.02,169700.0,29.9335,29.9403,29.9131,29.9335,169700.0
2011-05-12 15:35:00,44.03,44.06,44.01,44.04,217200.0,29.9403,29.9607,29.9267,29.9471,217200.0
2011-05-12 15:40:00,44.04,44.05,43.99,43.99,209000.0,29.9471,29.9539,29.9131,29.9131,209000.0
2011-05-12 15:45:00,44.0,44.05,43.99,44.01,243900.0,29.9199,29.9539,29.9131,29.9267,243900.0
2011-05-12 15:50:00,44.01,44.08,44.01,44.08,342200.0,29.9267,29.9743,29.9267,29.9743,342200.0
2011-05-12 15:55:00,44.08,44.1,44.07,44.09,767700.0,29.9743,29.9879,29.9675,29.9811,767700.0
2011-05-13 09:30:00,44.06,44.1,43.99,44.03,397400.0,29.9607,29.9879,29.9131,29.9403,397400.0
2011-05-13 09:35:00,44.03,44.03,43.88,43.89,327700.0,29.9403,29.9403,29.8383,29.8451,327700.0
2011-05-13 09:40:00,43.88,43.9,43.79,43.79,345700.0,29.8383,29.8519,29.7771,29.7771,345700.0
2011-05-13 09:45:00,43.79,43.8,43.6,43.7,610800.0,29.7771,29.7839,29.6479,29.7159,610800.0
2011-05-13 09:50:00,43.7,43.71,43.55,43.63,445800.0,29.7159,29.7227,29.6139,29.6683,445800.0
2011-05-13 09:55:00,43.64,43.68,43.56,43.56,665100.0,29.6751,29.7023,29.6207,29.6207,665100.0
2011-05-13 10:00:00,43.56,43.58,43.36,43.42,1164100.0,29.6207,29.6343,29.4847,29.5255,1164100.0
2011-05-13 10:05:00,43.41,43.47,43.27,43.29,757300.0,29.5187,29.5595,29.4235,29.4371,757300.0
2011-05-13 10:10:00,43.3,43.4,43.28,43.32,642700.0,29.4439,29.5119,29.4303,29.4575,642700.0
2011-05-13 10:15:00,43.33,43.49,43.32,43.45,521000.0,29.4643,29.5731,29.4575,29.5459,521000.0
2011-05-13 10:20:00,43.45,43.46,43.39,43.43,284900.0,29.5459,29.5527,29.5051,29.5323,284900.0
2011-05-13 10:25:00,43.43,43.46,43.38,43.38,378400.0,29.5323,29.5527,29.4983,29.4983,378400.0
2011-05-13 10:30:00,43.38,43.42,43.35,43.4,345300.0,29.4983,29.5255,29.4779,29.5119,345300.0
2011-05-13 10:35:00,43.4,43.46,43.38,43.45,291500.0,29.5119,29.5527,29.4983,29.5459,291500.0
2011-05-13 10:40:00,43.46,43.48,43.39,43.4,307600.0,29.5527,29.5663,29.5051,29.5119,307600.0
2011-05-13 10:45:00,43.39,43.41,43.38,43.4,293800.0,29.5051,29.5187,29.4983,29.5119,293800.0
2011-05-13 10:50:00,43.4,43.43,43.38,43.43,663400.0,29.5119,29.5323,29.4983,29.5323,663400.0
2011-05-13 10:55:00,43.42,43.44,43.39,43.43,319600.0,29.5255,29.5391,29.5051,29.5323,319600.0
2011-05-13 11:00:00,43.43,43.44,43.38,43.38,253500.0,29.5323,29.5391,29.4983,29.4983,253500.0
2011-05-13 11:05:00,43.38,43.42,43.32,43.34,458600.0,29.4983,29.5255,29.4575,29.4711,458600.0
2011-05-13 11:10:00,43.34,43.35,43.27,43.33,455600.0,29.4711,29.4779,29.4235,29.4643,455600.0
2011-05-13 11:15:00,43.32,43.35,43.22,43.22,476300.0,29.4575,29.4779,29.3895,29.3895,476300.0
2011-05-13 11:20:00,43.23,43.25,43.16,43.17,635500.0,29.3963,29.4099,29.3487,29.3555,635500.0
2011-05-13 11:25:00,43.17,43.21,43.14,43.19,442300.0,29.3555,29.3827,29.3351,29.3691,442300.0
2011-05-13 11:30:00,43.19,43.26,43.16,43.21,507800.0,29.3691,29.4167,29.3487,29.3827,507800.0
2011-05-13 11:35:00,43.22,43.35,43.21,43.28,475400.0,29.3895,29.4779,29.3827,29.4303,475400.0
2011-05-13 11:40:00,43.29,43.32,43.23,43.26,506300.0,29.4371,29.4575,29.3963,29.4167,506300.0
2011-05-13 11:45:00,43.26,43.33,43.23,43.25,513200.0,29.4167,29.4643,29.3963,29.4099,513200.0
2011-05-13 11:50:00,43.26,43.26,43.11,43.11,558500.0,29.4167,29.4167,29.3147,29.3147,558500.0
2011-05-13 11:55:00,43.12,43.2,43.11,43.2,425400.0,29.3215,29.3759,29.3147,29.3759,425400.0
2011-05-13 12:00:00,43.2,43.21,43.15,43.19,338700.0,29.3759,29.3827,29.3419,29.3691,338700.0
2011-05-13 12:05:00,43.2,43.22,43.12,43.12,404000.0,29.3759,29.3895,29.3215,29.3215,404000.0
2011-05-13 12:10:00,43.12,43.15,43.06,43.07,413200.0,29.3215,29.3419,29.2807,29.2875,413200.0
2011-05-13 12:15:00,43.07,43.15,43.0,43.13,774600.0,29.2875,29.3419,29.2399,29.3283,774600.0
2011-05-13 12:20:00,43.13,43.14,43.02,43.03,608000.0,29.3283,29.3351,29.2535,29.2603,608000.0
2011-05-13 12:25:00,43.03,43.13,43.03,43.12,301000.0,29.2603,29.3283,29.2603,29.3215,301000.0
2011-05-13 12:30:00,43.12,43.13,43.06,43.09,374900.0,29.3215,29.3283,29.2807,29.3011,374900.0
2011-05-13 12:35:00,43.09,43.1,42.99,43.0,698500.0,29.3011,29.3079,29.2331,29.2399,698500.0
2011-05-13 12:40:00,43.0,43.02,42.98,42.99,370300.0,29.2399,29.2535,29.2263,29.2331,370300.0
2011-05-13 12:45:00,43.0,43.09,42.99,43.09,407900.0,29.2399,29.3011,29.2331,29.3011,407900.0
2011-05-13 12:50:00,43.09,43.12,43.05,43.1,262800.0,29.3011,29.3215,29.2739,29.3079,262800.0
2011-05-13 12:55:00,43.1,43.11,43.05,43.08,275300.0,29.3079,29.3147,29.2739,29.2943,275300.0
2011-05-13 13:00:00,43.08,43.14,43.07,43.14,315500.0,29.2943,29.3351,29.2875,29.3351,315500.0
2011-05-13 13:05:00,43.14,43.14,43.05,43.11,414900.0,29.3351,29.3351,29.2739,29.3147,414900.0
2011-05-13 13:10:00,43.1,43.14,43.1,43.14,117600.0,29.3079,29.3351,29.3079,29.3351,117600.0
2011-05-13 13:15:00,43.13,43.19,43.13,43.15,220300.0,29.3283,29.3691,29.3283,29.3419,220300.0
2011-05-13 13:20:00,43.15,43.17,43.14,43.15,192500.0,29.3419,29.3555,29.3351,29.3419,192500.0
2011-05-13 13:25:00,43.15,43.15,43.09,43.1,240600.0,29.3419,29.3419,29.3011,29.3079,240600.0
2011-05-13 13:30:00,43.11,43.11,43.06,43.09,163200.0,29.3147,29.3147,29.2807,29.3011,163200.0
2011-05-13 13:35:00,43.1,43.1,43.04,43.05,168000.0,29.3079,29.3079,29.2671,29.2739,168000.0
2011-05-13 13:40:00,43.05,43.06,43.04,43.06,129800.0,29.2739,29.2807,29.2671,29.2807,129800.0
2011-05-13 13:45:00,43.06,43.1,43.05,43.06,213700.0,29.2807,29.3079,29.2739,29.2807,213700.0
2011-05-13 13:50:00,43.06,43.07,43.05,43.06,138000.0,29.2807,29.2875,29.2739,29.2807,138000.0
2011-05-13 13:55:00,43.05,43.1,43.05,43.1,93500.0,29.2739,29.3079,29.2739,29.3079,93500.0
2011-05-13 14:00:00,43.1,43.16,43.08,43.16,230100.0,29.3079,29.3487,29.2943,29.3487,230100.0
2011-05-13 14:05:00,43.16,43.18,43.15,43.16,332900.0,29.3487,29.3623,29.3419,29.3487,332900.0
2011-05-13 14:10:00,43.16,43.16,43.13,43.15,174000.0,29.3487,29.3487,29.3283,29.3419,174000.0
2011-05-13 14:15:00,43.15,43.15,43.11,43.12,262000.0,29.3419,29.3419,29.3147,29.3215,262000.0
2011-05-13 14:20:00,43.11,43.2,43.11,43.14,302500.0,29.3147,29.3759,29.3147,29.3351,302500.0
2011-05-13 14:25:00,43.14,43.15,43.1,43.14,266400.0,29.3351,29.3419,29.3079,29.3351,266400.0
2011-05-13 14:30:00,43.13,43.16,43.13,43.13,194400.0,29.3283,29.3487,29.3283,29.3283,194400.0
2011-05-13 14:35:00,43.13,43.14,43.07,43.07,195400.0,29.3283,29.3351,29.2875,29.2875,195400.0
2011-05-13 14:40:00,43.07,43.09,43.07,43.09,191800.0,29.2875,29.3011,29.2875,29.3011,191800.0
2011-05-13 14:45:00,43.09,43.15,43.07,43.15,241600.0,29.3011,29.3419,29.2875,29.3419,241600.0
2011-05-13 14:50:00,43.15,43.2,43.14,43.19,200300.0,29.3419,29.3759,29.3351,29.3691,200300.0
2011-05-13 14:55:00,43.18,43.19,43.15,43.19,181600.0,29.3623,29.3691,29.3419,29.3691,181600.0
2011-05-13 15:00:00,43.19,43.22,43.16,43.16,246100.0,29.3691,29.3895,29.3487,29.3487,246100.0
2011-05-13 15:05:00,43.16,43.24,43.16,43.24,275900.0,29.3487,29.4031,29.3487,29.4031,275900.0
2011-05-13 15:10:00,43.24,43.26,43.22,43.25,318100.0,29.4031,29.4167,29.3895,29.4099,318100.0
2011-05-13 15:15:00,43.25,43.26,43.16,43.17,253100.0,29.4099,29.4167,29.3487,29.3555,253100.0
2011-05-13 15:20:00,43.17,43.17,43.13,43.14,293900.0,29.3555,29.3555,29.3283,29.3351,293900.0
2011-05-13 15:25:00,43.15,43.15,43.08,43.12,431700.0,29.3419,29.3419,29.2943,29.3215,431700.0
2011-05-13 15:30:00,43.13,43.15,43.1,43.13,375700.0,29.3283,29.3419,29.3079,29.3283,375700.0
2011-05-13 15:35:00,43.13,43.18,43.11,43.14,540200.0,29.3283,29.3623,29.3147,29.3351,540200.0
2011-05-13 15:40:00,43.14,43.15,43.11,43.15,505700.0,29.3351,29.3419,29.3147,29.3419,505700.0
2011-05-13 15:45:00,43.15,43.17,43.13,43.17,610900.0,29.3419,29.3555,29.3283,29.3555,610900.0
2011-05-13 15:50:00,43.16,43.17,43.11,43.16,947400.0,29.3487,29.3555,29.3147,29.3487,947400.0
2011-05-13 15:55:00,43.16,43.18,43.14,43.16,1143700.0,29.3487,29.3623,29.3351,29.3487,1143700.0
2011-05-16 09:30:00,42.97,42.98,42.72,42.8,1164400.0,29.2195,29.2263,29.0495,29.1039,1164400.0
2011-05-16 09:35:00,42.8,43.1,42.78,43.09,1049900.0,29.1039,29.3079,29.0903,29.3011,1049900.0
2011-05-16 09:40:00,43.09,43.19,42.98,43.19,984100.0,29.3011,29.3691,29.2263,29.3691,984100.0
2011-05-16 09:45:00,43.19,43.19,43.03,43.08,733300.0,29.3691,29.3691,29.2603,29.2943,733300.0
2011-05-16 09:50:00,43.09,43.17,43.06,43.09,640800.0,29.3011,29.3555,29.2807,29.3011,640800.0
2011-05-16 09:55:00,43.09,43.17,43.05,43.16,445600.0,29.3011,29.3555,29.2739,29.3487,445600.0
2011-05-16 10:00:00,43.16,43.37,43.15,43.31,895500.0,29.3487,29.4915,29.3419,29.4507,895500.0
2011-05-16 10:05:00,43.32,43.41,43.26,43.4,919300.0,29.4575,29.5187,29.4167,29.5119,919300.0
2011-05-16 10:10:00,43.39,43.4,43.3,43.3,741900.0,29.5051,29.5119,29.4439,29.4439,741900.0
2011-05-16 10:15:00,43.29,43.38,43.29,43.36,402400.0,29.4371,29.4983,29.4371,29.4847,402400.0
2011-05-16 10:20:00,43.36,43.44,43.29,43.31,441100.0,29.4847,29.5391,29.4371,29.4507,441100.0
2011-05-16 10:25:00,43.31,43.38,43.31,43.32,218900.0,29.4507,29.4983,29.4507,29.4575,218900.0
2011-05-16 10:30:00,43.32,43.38,43.3,43.3,384500.0,29.4575,29.4983,29.4439,29.4439,384500.0
2011-05-16 10:35:00,43.3,43.34,43.22,43.24,233100.0,29.4439,29.4711,29.3895,29.4031,233100.0
2011-05-16 10:40:00,43.24,43.33,43.23,43.3,251900.0,29.4031,29.4643,29.3963,29.4439,251900.0
2011-05-16 10:45:00,43.3,43.36,43.3,43.3,229700.0,29.4439,29.4847,29.4439,29.4439,229700.0
2011-05-16 10:50:00,43.31,43.42,43.3,43.4,338000.0,29.4507,29.5255,29.4439,29.5119,338000.0
2011-05-16 10:55:00,43.4,43.41,43.37,43.38,274900.0,29.5119,29.5187,29.4915,29.4983,274900.0
2011-05-16 11:00:00,43.38,43.43,43.36,43.4,285600.0,29.4983,29.5323,29.4847,29.5119,285600.0
2011-05-16 11:05:00,43.4,43.4,43.36,43.36,166900.0,29.5119,29.5119,29.4847,29.4847,166900.0
2011-05-16 11:10:00,43.37,43.43,43.35,43.42,524800.0,29.4915,29.5323,29.4779,29.5255,524800.0
2011-05-16 11:15:00,43.41,43.48,43.41,43.47,794700.0,29.5187,29.5663,29.5187,29.5595,794700.0
2011-05-16 11:20:00,43.47,43.48,43.41,43.42,364100.0,29.5595,29.5663,29.5187,29.5255,364100.0
2011-05-16 11:25:00,43.41,43.41,43.36,43.38,465000.0,29.5187,29.5187,29.4847,29.4983,465000.0
2011-05-16 11:30:00,43.38,43.38,43.27,43.28,261800.0,29.4983,29.4983,29.4235,29.4303,261800.0
2011-05-16 11:35:00,43.27,43.28,43.25,43.25,360800.0,29.4235,29.4303,29.4099,29.4099,360800.0
2011-05-16 11:40:00,43.25,43.26,43.16,43.19,435600.0,29.4099,29.4167,29.3487,29.3691,435600.0
2011-05-16 11:45:00,43.19,43.21,43.15,43.19,184000.0,29.3691,29.3827,29.3419,29.3691,184000.0
2011-05-16 11:50:00,43.19,43.21,43.18,43.19,178900.0,29.3691,29.3827,29.3623,29.3691,178900.0
2011-05-16 11:55:00,43.2,43.22,43.19,43.21,240400.0,29.3759,29.3895,29.3691,29.3827,240400.0
2011-05-16 12:00:00,43.22,43.27,43.21,43.21,194000.0,29.3895,29.4235,29.3827,29.3827,194000.0
2011-05-16 12:05:00,43.21,43.22,43.17,43.17,252500.0,29.3827,29.3895,29.3555,29.3555,252500.0
2011-05-16 12:10:00,43.17,43.19,43.15,43.18,179700.0,29.3555,29.3691,29.3419,29.3623,179700.0
2011-05-16 12:15:00,43.18,43.2,43.17,43.18,224100.0,29.3623,29.3759,29.3555,29.3623,224100.0
2011-05-16 12:20:00,43.18,43.23,43.17,43.23,533500.0,29.3623,29.3963,29.3555,29.3963,533500.0
2011-05-16 12:25:00,43.22,43.32,43.22,43.3,285600.0,29.3895,29.4575,29.3895,29.4439,285600.0
2011-05-16 12:30:00,43.3,43.33,43.27,43.27,571000.0,29.4439,29.4643,29.4235,29.4235,571000.0
2011-05-16 12:35:00,43.28,43.3,43.27,43.3,139700.0,29.4303,29.4439,29.4235,29.4439,139700.0
2011-05-16 12:40:00,43.3,43.34,43.29,43.31,194700.0,29.4439,29.4711,29.4371,29.4507,194700.0
2011-05-16 12:45:00,43.31,43.32,43.3,43.3,87800.0,29.4507,29.4575,29.4439,29.4439,87800.0
2011-05-16 12:50:00,43.31,43.31,43.27,43.29,254400.0,29.4507,29.4507,29.4235,29.4371,254400.0
2011-05-16 12:55:00,43.29,43.29,43.2,43.21,241500.0,29.4371,29.4371,29.3759,29.3827,241500.0
2011-05-16 13:00:00,43.21,43.21,43.15,43.16,159500.0,29.3827,29.3827,29.3419,29.3487,159500.0
2011-05-16 13:05:00,43.17,43.2,43.16,43.16,99700.0,29.3555,29.3759,29.3487,29.3487,99700.0
2011-05-16 13:10:00,43.17,43.22,43.15,43.21,150300.0,29.3555,29.3895,29.3419,29.3827,150300.0
2011-05-16 13:15:00,43.21,43.22,43.16,43.21,93600.0,29.3827,29.3895,29.3487,29.3827,93600.0
2011-05-16 13:20:00,43.21,43.22,43.15,43.19,115900.0,29.3827,29.3895,29.3419,29.3691,115900.0
2011-05-16 13:25:00,43.2,43.21,43.17,43.19,231100.0,29.3759,29.3827,29.3555,29.3691,231100.0
2011-05-16 13:30:00,43.19,43.23,43.19,43.21,199300.0,29.3691,29.3963,29.3691,29.3827,199300.0
2011-05-16 13:35:00,43.22,43.22,43.18,43.18,174700.0,29.3895,29.3895,29.3623,29.3623,174700.0
2011-05-16 13:40:00,43.18,43.2,43.16,43.18,131600.0,29.3623,29.3759,29.3487,29.3623,131600.0
2011-05-16 13:45:00,43.18,43.18,43.14,43.17,119800.0,29.3623,29.3623,29.3351,29.3555,119800.0
2011-05-16 13:50:00,43.17,43.21,43.16,43.19,188000.0,29.3555,29.3827,29.3487,29.3691,188000.0
2011-05-16 13:55:00,43.2,43.22,43.18,43.18,195700.0,29.3759,29.3895,29.3623,29.3623,195700.0
2011-05-16 14:00:00,43.18,43.19,43.16,43.19,133300.0,29.3623,29.3691,29.3487,29.3691,133300.0
2011-05-16 14:05:00,43.19,43.22,43.19,43.21,208100.0,29.3691,29.3895,29.3691,29.3827,208100.0
2011-05-16 14:10:00,43.21,43.21,43.18,43.19,188000.0,29.3827,29.3827,29.3623,29.3691,188000.0
2011-05-16 14:15:00,43.18,43.21,43.16,43.19,239000.0,29.3623,29.3827,29.3487,29.3691,239000.0
2011-05-16 14:20:00,43.19,43.2,43.14,43.16,177500.0,29.3691,29.3759,29.3351,29.3487,177500.0
2011-05-16 14:25:00,43.17,43.17,43.06,43.07,284000.0,29.3555,29.3555,29.2807,29.2875,284000.0
2011-05-16 14:30:00,43.07,43.09,43.05,43.06,738900.0,29.2875,29.3011,29.2739,29.2807,738900.0
2011-05-16 14:35:00,43.06,43.08,43.03,43.04,346800.0,29.2807,29.2943,29.2603,29.2671,346800.0
2011-05-16 14:40:00,43.05,43.07,43.01,43.03,240500.0,29.2739,29.2875,29.2467,29.2603,240500.0
2011-05-16 14:45:00,43.02,43.07,43.0,43.07,294700.0,29.2535,29.2875,29.2399,29.2875,294700.0
2011-05-16 14:50:00,43.08,43.11,43.06,43.07,224600.0,29.2943,29.3147,29.2807,29.2875,224600.0
2011-05-16 14:55:00,43.08,43.1,43.07,43.08,174500.0,29.2943,29.3079,29.2875,29.2943,174500.0
2011-05-16 15:00:00,43.08,43.13,43.08,43.13,186100.0,29.2943,29.3283,29.2943,29.3283,186100.0
2011-05-16 15:05:00,43.12,43.16,43.1,43.11,340900.0,29.3215,29.3487,29.3079,29.3147,340900.0
2011-05-16 15:10:00,43.11,43.12,43.08,43.08,225100.0,29.3147,29.3215,29.2943,29.2943,225100.0
2011-05-16 15:15:00,43.09,43.09,43.03,43.04,264900.0,29.3011,29.3011,29.2603,29.2671,264900.0
2011-05-16 15:20:00,43.04,43.04,43.01,43.01,200300.0,29.2671,29.2671,29.2467,29.2467,200300.0
2011-05-16 15:25:00,43.02,43.03,42.95,42.96,481700.0,29.2535,29.2603,29.2059,29.2127,481700.0
2011-05-16 15:30:00,42.96,42.97,42.92,42.92,427200.0,29.2127,29.2195,29.1855,29.1855,427200.0
2011-05-16 15:35:00,42.93,42.93,42.87,42.88,421300.0,29.1923,29.1923,29.1515,29.1583,421300.0
2011-05-16 15:40:00,42.88,42.89,42.8,42.81,532300.0,29.1583,29.1651,29.1039,29.1107,532300.0
2011-05-16 15:45:00,42.81,42.84,42.77,42.83,521300.0,29.1107,29.1311,29.0835,29.1243,521300.0
2011-05-16 15:50:00,42.84,42.94,42.83,42.93,536100.0,29.1311,29.1991,29.1243,29.1923,536100.0
2011-05-16 15:55:00,42.94,42.95,42.9,42.92,1012800.0,29.1991,29.2059,29.1719,29.1855,1012800.0
2011-05-17 09:30:00,42.65,43.09,42.65,43.05,688100.0,29.0019,29.3011,29.0019,29.2739,688100.0
2011-05-17 09:35:00,43.04,43.25,43.03,43.15,599700.0,29.2671,29.4099,29.2603,29.3419,599700.0
2011-05-17 09:40:00,43.15,43.52,43.13,43.5,975400.0,29.3419,29.5935,29.3283,29.5799,975400.0
2011-05-17 09:45:00,43.49,43.75,43.45,43.65,987300.0,29.5731,29.7499,29.5459,29.6819,987300.0
2011-05-17 09:50:00,43.65,43.69,43.56,43.66,750900.0,29.6819,29.7091,29.6207,29.6887,750900.0
2011-05-17 09:55:00,43.67,43.78,43.66,43.68,837200.0,29.6955,29.7703,29.6887,29.7023,837200.0
2011-05-17 10:00:00,43.68,43.69,43.49,43.58,712600.0,29.7023,29.7091,29.5731,29.6343,712600.0
2011-05-17 10:05:00,43.58,43.68,43.57,43.64,528600.0,29.6343,29.7023,29.6275,29.6751,528600.0
2011-05-17 10:10:00,43.64,43.76,43.6,43.66,505700.0,29.6751,29.7567,29.6479,29.6887,505700.0
2011-05-17 10:15:00,43.66,43.77,43.66,43.75,765100.0,29.6887,29.7635,29.6887,29.7499,765100.0
2011-05-17 10:20:00,43.76,43.81,43.66,43.67,621600.0,29.7567,29.7907,29.6887,29.6955,621600.0
2011-05-17 10:25:00,43.67,43.76,43.64,43.74,657500.0,29.6955,29.7567,29.6751,29.7431,657500.0
2011-05-17 10:30:00,43.73,43.76,43.67,43.67,374100.0,29.7363,29.7567,29.6955,29.6955,374100.0
2011-05-17 10:35:00,43.67,43.68,43.61,43.62,358100.0,29.6955,29.7023,29.6547,29.6615,358100.0
2011-05-17 10:40:00,43.63,43.7,43.6,43.68,418600.0,29.6683,29.7159,29.6479,29.7023,418600.0
2011-05-17 10:45:00,43.67,43.67,43.55,43.59,530300.0,29.6955,29.6955,29.6139,29.6411,530300.0
2011-05-17 10:50:00,43.59,43.63,43.58,43.62,409100.0,29.6411,29.6683,29.6343,29.6615,409100.0
2011-05-17 10:55:00,43.61,43.65,43.57,43.6,333800.0,29.6547,29.6819,29.6275,29.6479,333800.0
2011-05-17 11:00:00,43.59,43.59,43.5,43.56,555900.0,29.6411,29.6411,29.5799,29.6207,555900.0
2011-05-17 11:05:00,43.55,43.56,43.43,43.46,780900.0,29.6139,29.6207,29.5323,29.5527,780900.0
2011-05-17 11:10:00,43.47,43.57,43.42,43.42,631200.0,29.5595,29.6275,29.5255,29.5255,631200.0
2011-05-17 11:15:00,43.45,43.49,43.42,43.49,466700.0,29.5459,29.5731,29.5255,29.5731,466700.0
2011-05-17 11:20:00,43.48,43.65,43.47,43.56,570000.0,29.5663,29.6819,29.5595,29.6207,570000.0
2011-05-17 11:25:00,43.56,43.61,43.54,43.58,416300.0,29.6207,29.6547,29.6071,29.6343,416300.0
2011-05-17 11:30:00,43.58,43.64,43.52,43.55,530200.0,29.6343,29.6751,29.5935,29.6139,530200.0
2011-05-17 11:35:00,43.55,43.57,43.5,43.52,389300.0,29.6139,29.6275,29.5799,29.5935,389300.0
2011-05-17 11:40:00,43.52,43.64,43.51,43.61,300300.0,29.5935,29.6751,29.5867,29.6547,300300.0
2011-05-17 11:45:00,43.61,43.65,43.56,43.63,505100.0,29.6547,29.6819,29.6207,29.6683,505100.0
2011-05-17 11:50:00,43.64,43.64,43.53,43.54,403800.0,29.6751,29.6751,29.6003,29.6071,403800.0
2011-05-17 11:55:00,43.54,43.62,43.52,43.52,278000.0,29.6071,29.6615,29.5935,29.5935,278000.0
2011-05-17 12:00:00,43.53,43.55,43.51,43.53,109200.0,29.6003,29.6139,29.5867,29.6003,109200.0
2011-05-17 12:05:00,43.53,43.54,43.48,43.48,315100.0,29.6003,29.6071,29.5663,29.5663,315100.0
2011-05-17 12:10:00,43.48,43.67,43.48,43.65,270200.0,29.5663,29.6955,29.5663,29.6819,270200.0
2011-05-17 12:15:00,43.65,43.68,43.61,43.63,352400.0,29.6819,29.7023,29.6547,29.6683,352400.0
2011-05-17 12:20:00,43.62,43.66,43.62,43.66,171700.0,29.6615,29.6887,29.6615,29.6887,171700.0
2011-05-17 12:25:00,43.66,43.68,43.65,43.68,154000.0,29.6887,29.7023,29.6819,29.7023,154000.0
2011-05-17 12:30:00,43.67,43.77,43.66,43.73,369400.0,29.6955,29.7635,29.6887,29.7363,369400.0
2011-05-17 12:35:00,43.74,43.77,43.71,43.74,189900.0,29.7431,29.7635,29.7227,29.7431,189900.0
2011-05-17 12:40:00,43.74,43.78,43.73,43.76,178400.0,29.7431,29.7703,29.7363,29.7567,178400.0
2011-05-17 12:45:00,43.76,43.77,43.63,43.63,360800.0,29.7567,29.7635,29.6683,29.6683,360800.0
2011-05-17 12:50:00,43.63,43.68,43.6,43.63,162700.0,29.6683,29.7023,29.6479,29.6683,162700.0
2011-05-17 12:55:00,43.63,43.64,43.55,43.58,196400.0,29.6683,29.6751,29.6139,29.6343,196400.0
2011-05-17 13:00:00,43.58,43.58,43.51,43.52,205500.0,29.6343,29.6343,29.5867,29.5935,205500.0
2011-05-17 13:05:00,43.52,43.53,43.48,43.51,135800.0,29.5935,29.6003,29.5663,29.5867,135800.0
2011-05-17 13:10:00,43.5,43.55,43.47,43.53,126000.0,29.5799,29.6139,29.5595,29.6003,126000.0
2011-05-17 13:15:00,43.54,43.55,43.51,43.52,167500.0,29.6071,29.6139,29.5867,29.5935,167500.0
2011-05-17 13:20:00,43.51,43.54,43.47,43.53,258900.0,29.5867,29.6071,29.5595,29.6003,258900.0
2011-05-17 13:25:00,43.52,43.6,43.52,43.58,130000.0,29.5935,29.6479,29.5935,29.6343,130000.0
2011-05-17 13:30:00,43.58,43.64,43.57,43.6,213200.0,29.6343,29.6751,29.6275,29.6479,213200.0
2011-05-17 13:35:00,43.59,43.68,43.58,43.66,262500.0,29.6411,29.7023,29.6343,29.6887,262500.0
2011-05-17 13:40:00,43.66,43.74,43.66,43.74,291600.0,29.6887,29.7431,29.6887,29.7431,291600.0
2011-05-17 13:45:00,43.74,43.76,43.7,43.74,207700.0,29.7431,29.7567,29.7159,29.7431,207700.0
2011-05-17 13:50:00,43.75,43.79,43.7,43.71,227500.0,29.7499,29.7771,29.7159,29.7227,227500.0
2011-05-17 13:55:00,43.7,43.71,43.65,43.68,296000.0,29.7159,29.7227,29.6819,29.7023,296000.0
2011-05-17 14:00:00,43.67,43.77,43.67,43.73,234400.0,29.6955,29.7635,29.6955,29.7363,234400.0
2011-05-17 14:05:00,43.74,43.82,43.73,43.74,398000.0,29.7431,29.7975,29.7363,29.7431,398000.0
2011-05-17 14:10:00,43.75,43.76,43.68,43.69,130400.0,29.7499,29.7567,29.7023,29.7091,130400.0
2011-05-17 14:15:00,43.69,43.74,43.68,43.73,238600.0,29.7091,29.7431,29.7023,29.7363,238600.0
2011-05-17 14:20:00,43.73,43.75,43.69,43.69,185300.0,29.7363,29.7499,29.7091,29.7091,185300.0
2011-05-17 14:25:00,43.69,43.75,43.68,43.69,146100.0,29.7091,29.7499,29.7023,29.7091,146100.0
2011-05-17 14:30:00,43.69,43.74,43.68,43.72,116800.0,29.7091,29.7431,29.7023,29.7295,116800.0
2011-05-17 14:35:00,43.73,43.73,43.69,43.7,64000.0,29.7363,29.7363,29.7091,29.7159,64000.0
2011-05-17 14:40:00,43.7,43.73,43.6,43.6,367600.0,29.7159,29.7363,29.6479,29.6479,367600.0
2011-05-17 14:45:00,43.6,43.7,43.6,43.69,225900.0,29.6479,29.7159,29.6479,29.7091,225900.0
2011-05-17 14:50:00,43.7,43.75,43.69,43.73,168000.0,29.7159,29.7499,29.7091,29.7363,168000.0
2011-05-17 14:55:00,43.73,43.89,43.72,43.87,475100.0,29.7363,29.8451,29.7295,29.8315,475100.0
2011-05-17 15:00:00,43.87,43.87,43.8,43.82,312400.0,29.8315,29.8315,29.7839,29.7975,312400.0
2011-05-17 15:05:00,43.82,43.83,43.76,43.82,332000.0,29.7975,29.8043,29.7567,29.7975,332000.0
2011-05-17 15:10:00,43.82,43.88,43.81,43.82,249600.0,29.7975,29.8383,29.7907,29.7975,249600.0
2011-05-17 15:15:00,43.82,43.82,43.77,43.8,330400.0,29.7975,29.7975,29.7635,29.7839,330400.0
2011-05-17 15:20:00,43.81,43.91,43.8,43.88,495100.0,29.7907,29.8587,29.7839,29.8383,495100.0
2011-05-17 15:25:00,43.87,43.94,43.86,43.91,513800.0,29.8315,29.8791,29.8247,29.8587,513800.0
2011-05-17 15:30:00,43.9,43.91,43.86,43.9,291800.0,29.8519,29.8587,29.8247,29.8519,291800.0
2011-05-17 15:35:00,43.9,44.01,43.89,44.01,629300.0,29.8519,29.9267,29.8451,29.9267,629300.0
2011-05-17 15:40:00,44.0,44.02,43.88,43.88,745700.0,29.9199,29.9335,29.8383,29.8383,745700.0
2011-05-17 15:45:00,43.88,43.94,43.87,43.91,573700.0,29.8383,29.8791,29.8315,29.8587,573700.0
2011-05-17 15:50:00,43.91,43.92,43.81,43.88,656900.0,29.8587,29.8655,29.7907,29.8383,656900.0
2011-05-17 15:55:00,43.88,43.89,43.79,43.81,1640000.0,29.8383,29.8451,29.7771,29.7907,1640000.0
2011-05-18 09:30:00,43.67,43.79,43.41,43.56,831000.0,29.6955,29.7771,29.5187,29.6207,831000.0
2011-05-18 09:35:00,43.56,43.59,43.45,43.52,332700.0,29.6207,29.6411,29.5459,29.5935,332700.0
2011-05-18 09:40:00,43.52,43.65,43.51,43.61,322000.0,29.5935,29.6819,29.5867,29.6547,322000.0
2011-05-18 09:45:00,43.62,43.72,43.56,43.72,422500.0,29.6615,29.7295,29.6207,29.7295,422500.0
2011-05-18 09:50:00,43.71,43.75,43.63,43.72,388300.0,29.7227,29.7499,29.6683,29.7295,388300.0
2011-05-18 09:55:00,43.72,43.74,43.65,43.66,473700.0,29.7295,29.7431,29.6819,29.6887,473700.0
2011-05-18 10:00:00,43.66,43.67,43.56,43.56,328400.0,29.6887,29.6955,29.6207,29.6207,328400.0
2011-05-18 10:05:00,43.55,43.61,43.53,43.61,237900.0,29.6139,29.6547,29.6003,29.6547,237900.0
2011-05-18 10:10:00,43.61,43.61,43.57,43.58,187700.0,29.6547,29.6547,29.6275,29.6343,187700.0
2011-05-18 10:15:00,43.57,43.63,43.57,43.62,164400.0,29.6275,29.6683,29.6275,29.6615,164400.0
2011-05-18 10:20:00,43.63,43.63,43.58,43.59,147400.0,29.6683,29.6683,29.6343,29.6411,147400.0
2011-05-18 10:25:00,43.6,43.63,43.59,43.6,101800.0,29.6479,29.6683,29.6411,29.6479,101800.0
2011-05-18 10:30:00,43.61,43.69,43.6,43.67,271100.0,29.6547,29.7091,29.6479,29.6955,271100.0
2011-05-18 10:35:00,43.67,43.7,43.66,43.7,282800.0,29.6955,29.7159,29.6887,29.7159,282800.0
2011-05-18 10:40:00,43.7,43.76,43.68,43.68,458800.0,29.7159,29.7567,29.7023,29.7023,458800.0
2011-05-18 10:45:00,43.68,43.75,43.68,43.72,284500.0,29.7023,29.7499,29.7023,29.7295,284500.0
2011-05-18 10:50:00,43.73,43.73,43.66,43.66,122700.0,29.7363,29.7363,29.6887,29.6887,122700.0
2011-05-18 10:55:00,43.67,43.72,43.66,43.72,265700.0,29.6955,29.7295,29.6887,29.7295,265700.0
2011-05-18 11:00:00,43.73,43.83,43.72,43.82,461600.0,29.7363,29.8043,29.7295,29.7975,461600.0
2011-05-18 11:05:00,43.82,43.83,43.78,43.8,231800.0,29.7975,29.8043,29.7703,29.7839,231800.0
2011-05-18 11:10:00,43.81,43.83,43.8,43.82,283800.0,29.7907,29.8043,29.7839,29.7975,283800.0
2011-05-18 11:15:00,43.82,43.82,43.76,43.81,257800.0,29.7975,29.7975,29.7567,29.7907,257800.0
2011-05-18 11:20:00,43.81,43.83,43.77,43.77,198200.0,29.7907,29.8043,29.7635,29.7635,198200.0
2011-05-18 11:25:00,43.77,43.78,43.75,43.77,89400.0,29.7635,29.7703,29.7499,29.7635,89400.0
2011-05-18 11:30:00,43.77,43.79,43.75,43.76,125500.0,29.7635,29.7771,29.7499,29.7567,125500.0
2011-05-18 11:35:00,43.77,43.81,43.76,43.81,92800.0,29.7635,29.7907,29.7567,29.7907,92800.0
2011-05-18 11:40:00,43.8,43.82,43.79,43.81,94900.0,29.7839,29.7975,29.7771,29.7907,94900.0
2011-05-18 11:45:00,43.8,43.83,43.79,43.83,195400.0,29.7839,29.8043,29.7771,29.8043,195400.0
2011-05-18 11:50:00,43.82,43.86,43.82,43.84,159000.0,29.7975,29.8247,29.7975,29.8111,159000.0
2011-05-18 11:55:00,43.84,43.87,43.81,43.83,295600.0,29.8111,29.8315,29.7907,29.8043,295600.0
2011-05-18 12:00:00,43.83,43.86,43.83,43.86,125300.0,29.8043,29.8247,29.8043,29.8247,125300.0
2011-05-18 12:05:00,43.85,43.87,43.84,43.87,134500.0,29.8179,29.8315,29.8111,29.8315,134500.0
2011-05-18 12:10:00,43.87,43.87,43.84,43.86,167500.0,29.8315,29.8315,29.8111,29.8247,167500.0
2011-05-18 12:15:00,43.85,43.95,43.85,43.94,216300.0,29.8179,29.8859,29.8179,29.8791,216300.0
2011-05-18 12:20:00,43.94,43.95,43.92,43.92,82900.0,29.8791,29.8859,29.8655,29.8655,82900.0
2011-05-18 12:25:00,43.93,43.95,43.92,43.95,103300.0,29.8723,29.8859,29.8655,29.8859,103300.0
2011-05-18 12:30:00,43.95,43.98,43.92,43.93,217000.0,29.8859,29.9063,29.8655,29.8723,217000.0
2011-05-18 12:35:00,43.92,43.96,43.92,43.96,104600.0,29.8655,29.8927,29.8655,29.8927,104600.0
2011-05-18 12:40:00,43.96,43.96,43.92,43.93,120800.0,29.8927,29.8927,29.8655,29.8723,120800.0
2011-05-18 12:45:00,43.94,43.94,43.92,43.93,43000.0,29.8791,29.8791,29.8655,29.8723,43000.0
2011-05-18 12:50:00,43.93,43.97,43.92,43.97,106500.0,29.8723,29.8995,29.8655,29.8995,106500.0
2011-05-18 12:55:00,43.96,44.0,43.96,43.98,182200.0,29.8927,29.9199,29.8927,29.9063,182200.0
2011-05-18 13:00:00,43.97,44.03,43.96,44.02,280500.0,29.8995,29.9403,29.8927,29.9335,280500.0
2011-05-18 13:05:00,44.02,44.06,44.01,44.04,169500.0,29.9335,29.9607,29.9267,29.9471,169500.0
2011-05-18 13:10:00,44.04,44.04,43.98,44.01,134000.0,29.9471,29.9471,29.9063,29.9267,134000.0
2011-05-18 13:15:00,44.0,44.05,44.0,44.02,105600.0,29.9199,29.9539,29.9199,29.9335,105600.0
2011-05-18 13:20:00,44.02,44.03,44.01,44.01,88500.0,29.9335,29.9403,29.9267,29.9267,88500.0
2011-05-18 13:25:00,44.01,44.02,43.99,43.99,217300.0,29.9267,29.9335,29.9131,29.9131,217300.0
2011-05-18 13:30:00,44.0,44.0,43.96,43.97,179000.0,29.9199,29.9199,29.8927,29.8995,179000.0
2011-05-18 13:35:00,43.97,44.02,43.96,44.0,189600.0,29.8995,29.9335,29.8927,29.9199,189600.0
2011-05-18 13:40:00,44.0,44.02,43.98,44.01,151500.0,29.9199,29.9335,29.9063,29.9267,151500.0
2011-05-18 13:45:00,44.0,44.03,44.0,44.01,101900.0,29.9199,29.9403,29.9199,29.9267,101900.0
2011-05-18 13:50:00,44.02,44.04,44.0,44.03,146700.0,29.9335,29.9471,29.9199,29.9403,146700.0
2011-05-18 13:55:00,44.03,44.1,44.02,44.08,298500.0,29.9403,29.9879,29.9335,29.9743,298500.0
2011-05-18 14:00:00,44.08,44.14,44.07,44.08,418600.0,29.9743,30.0151,29.9675,29.9743,418600.0
2011-05-18 14:05:00,44.09,44.2,44.08,44.17,318200.0,29.9811,30.0559,29.9743,30.0355,318200.0
2011-05-18 14:10:00,44.18,44.21,44.1,44.13,327500.0,30.0423,30.0627,29.9879,30.0083,327500.0
2011-05-18 14:15:00,44.12,44.13,44.02,44.02,238900.0,30.0015,30.0083,29.9335,29.9335,238900.0
2011-05-18 14:20:00,44.02,44.04,43.93,43.94,233900.0,29.9335,29.9471,29.8723,29.8791,233900.0
2011-05-18 14:25:00,43.93,43.99,43.86,43.98,398100.0,29.8723,29.9131,29.8247,29.9063,398100.0
2011-05-18 14:30:00,43.98,44.01,43.95,44.01,170600.0,29.9063,29.9267,29.8859,29.9267,170600.0
2011-05-18 14:35:00,44.01,44.02,43.84,43.84,243900.0,29.9267,29.9335,29.8111,29.8111,243900.0
2011-05-18 14:40:00,43.83,43.9,43.83,43.86,406400.0,29.8043,29.8519,29.8043,29.8247,406400.0
2011-05-18 14:45:00,43.86,43.9,43.86,43.88,121200.0,29.8247,29.8519,29.8247,29.8383,121200.0
2011-05-18 14:50:00,43.88,43.88,43.83,43.83,163300.0,29.8383,29.8383,29.8043,29.8043,163300.0
2011-05-18 14:55:00,43.83,43.84,43.82,43.84,176800.0,29.8043,29.8111,29.7975,29.8111,176800.0
2011-05-18 15:00:00,43.83,43.91,43.83,43.91,163800.0,29.8043,29.8587,29.8043,29.8587,163800.0
2011-05-18 15:05:00,43.92,43.96,43.9,43.92,186300.0,29.8655,29.8927,29.8519,29.8655,186300.0
2011-05-18 15:10:00,43.92,43.96,43.9,43.94,108800.0,29.8655,29.8927,29.8519,29.8791,108800.0
2011-05-18 15:15:00,43.94,44.04,43.94,44.02,249600.0,29.8791,29.9471,29.8791,29.9335,249600.0
2011-05-18 15:20:00,44.02,44.24,44.02,44.03,267700.0,29.9335,30.0831,29.9335,29.9403,267700.0
2011-05-18 15:25:00,44.04,44.06,44.01,44.04,167800.0,29.9471,29.9607,29.9267,29.9471,167800.0
2011-05-18 15:30:00,44.04,44.04,44.0,44.01,216400.0,29.9471,29.9471,29.9199,29.9267,216400.0
2011-05-18 15:35:00,44.01,44.04,44.01,44.03,154700.0,29.9267,29.9471,29.9267,29.9403,154700.0
2011-05-18 15:40:00,44.02,44.12,44.02,44.12,296700.0,29.9335,30.0015,29.9335,30.0015,296700.0
2011-05-18 15:45:00,44.12,44.14,44.03,44.05,513800.0,30.0015,30.0151,29.9403,29.9539,513800.0
2011-05-18 15:50:00,44.04,44.06,44.02,44.05,595200.0,29.9471,29.9607,29.9335,29.9539,595200.0
2011-05-18 15:55:00,44.05,44.07,43.98,44.05,819800.0,29.9539,29.9675,29.9063,29.9539,819800.0
2011-05-19 09:30:00,44.33,44.35,44.13,44.14,764900.0,30.1443,30.1579,30.0083,30.0151,764900.0
2011-05-19 09:35:00,44.14,44.18,44.05,44.05,512800.0,30.0151,30.0423,29.9539,29.9539,512800.0
2011-05-19 09:40:00,44.06,44.13,44.01,44.12,285400.0,29.9607,30.0083,29.9267,30.0015,285400.0
2011-05-19 09:45:00,44.12,44.14,44.04,44.09,284700.0,30.0015,30.0151,29.9471,29.9811,284700.0
2011-05-19 09:50:00,44.09,44.14,44.03,44.13,317900.0,29.9811,30.0151,29.9403,30.0083,317900.0
2011-05-19 09:55:00,44.13,44.19,44.08,44.11,212700.0,30.0083,30.0491,29.9743,29.9947,212700.0
2011-05-19 10:00:00,44.11,44.11,44.0,44.04,353000.0,29.9947,29.9947,29.9199,29.9471,353000.0
2011-05-19 10:05:00,44.04,44.07,43.95,43.95,329200.0,29.9471,29.9675,29.8859,29.8859,329200.0
2011-05-19 10:10:00,43.95,43.99,43.86,43.98,409400.0,29.8859,29.9131,29.8247,29.9063,409400.0
2011-05-19 10:15:00,43.98,43.99,43.88,43.9,313700.0,29.9063,29.9131,29.8383,29.8519,313700.0
2011-05-19 10:20:00,43.91,43.92,43.83,43.83,322600.0,29.8587,29.8655,29.8043,29.8043,322600.0
2011-05-19 10:25:00,43.83,43.89,43.82,43.84,423900.0,29.8043,29.8451,29.7975,29.8111,423900.0
2011-05-19 10:30:00,43.84,43.85,43.8,43.81,264800.0,29.8111,29.8179,29.7839,29.7907,264800.0
2011-05-19 10:35:00,43.81,43.87,43.8,43.84,205400.0,29.7907,29.8315,29.7839,29.8111,205400.0
2011-05-19 10:40:00,43.84,43.87,43.8,43.82,199000.0,29.8111,29.8315,29.7839,29.7975,199000.0
2011-05-19 10:45:00,43.82,43.93,43.82,43.92,251300.0,29.7975,29.8723,29.7975,29.8655,251300.0
2011-05-19 10:50:00,43.91,43.92,43.81,43.82,224900.0,29.8587,29.8655,29.7907,29.7975,224900.0
2011-05-19 10:55:00,43.81,43.89,43.81,43.84,185600.0,29.7907,29.8451,29.7907,29.8111,185600.0
2011-05-19 11:00:00,43.83,43.89,43.82,43.86,130500.0,29.8043,29.8451,29.7975,29.8247,130500.0
2011-05-19 11:05:00,43.86,43.9,43.84,43.84,143700.0,29.8247,29.8519,29.8111,29.8111,143700.0
2011-05-19 11:10:00,43.83,43.86,43.81,43.81,231600.0,29.8043,29.8247,29.7907,29.7907,231600.0
2011-05-19 11:15:00,43.81,43.82,43.77,43.77,397000.0,29.7907,29.7975,29.7635,29.7635,397000.0
2011-05-19 11:20:00,43.78,43.81,43.75,43.79,270200.0,29.7703,29.7907,29.7499,29.7771,270200.0
2011-05-19 11:25:00,43.8,43.87,43.8,43.83,213700.0,29.7839,29.8315,29.7839,29.8043,213700.0
2011-05-19 11:30:00,43.83,43.89,43.82,43.83,288400.0,29.8043,29.8451,29.7975,29.8043,288400.0
2011-05-19 11:35:00,43.83,43.88,43.83,43.84,216200.0,29.8043,29.8383,29.8043,29.8111,216200.0
2011-05-19 11:40:00,43.85,43.88,43.83,43.85,174600.0,29.8179,29.8383,29.8043,29.8179,174600.0
2011-05-19 11:45:00,43.84,43.87,43.83,43.84,84200.0,29.8111,29.8315,29.8043,29.8111,84200.0
2011-05-19 11:50:00,43.84,43.87,43.83,43.86,128400.0,29.8111,29.8315,29.8043,29.8247,128400.0
2011-05-19 11:55:00,43.87,43.88,43.8,43.8,325900.0,29.8315,29.8383,29.7839,29.7839,325900.0
2011-05-19 12:00:00,43.8,43.82,43.79,43.81,156300.0,29.7839,29.7975,29.7771,29.7907,156300.0
2011-05-19 12:05:00,43.81,43.87,43.8,43.86,112100.0,29.7907,29.8315,29.7839,29.8247,112100.0
2011-05-19 12:10:00,43.86,43.9,43.85,43.87,158800.0,29.8247,29.8519,29.8179,29.8315,158800.0
2011-05-19 12:15:00,43.88,43.9,43.86,43.9,74900.0,29.8383,29.8519,29.8247,29.8519,74900.0
2011-05-19 12:20:00,43.89,43.9,43.85,43.85,135600.0,29.8451,29.8519,29.8179,29.8179,135600.0
2011-05-19 12:25:00,43.85,43.91,43.83,43.85,353000.0,29.8179,29.8587,29.8043,29.8179,353000.0
2011-05-19 12:30:00,43.85,43.87,43.81,43.85,185600.0,29.8179,29.8315,29.7907,29.8179,185600.0
2011-05-19 12:35:00,43.86,43.87,43.82,43.87,100900.0,29.8247,29.8315,29.7975,29.8315,100900.0
2011-05-19 12:40:00,43.87,43.87,43.81,43.84,188100.0,29.8315,29.8315,29.7907,29.8111,188100.0
2011-05-19 12:45:00,43.84,43.87,43.84,43.85,144200.0,29.8111,29.8315,29.8111,29.8179,144200.0
2011-05-19 12:50:00,43.85,43.87,43.83,43.84,111500.0,29.8179,29.8315,29.8043,29.8111,111500.0
2011-05-19 12:55:00,43.84,43.85,43.81,43.81,140700.0,29.8111,29.8179,29.7907,29.7907,140700.0
2011-05-19 13:00:00,43.82,43.84,43.78,43.79,233100.0,29.7975,29.8111,29.7703,29.7771,233100.0
2011-05-19 13:05:00,43.79,43.83,43.76,43.83,205600.0,29.7771,29.8043,29.7567,29.8043,205600.0
2011-05-19 13:10:00,43.84,43.84,43.81,43.82,74900.0,29.8111,29.8111,29.7907,29.7975,74900.0
2011-05-19 13:15:00,43.82,43.89,43.82,43.89,169300.0,29.7975,29.8451,29.7975,29.8451,169300.0
2011-05-19 13:20:00,43.88,43.92,43.87,43.9,265700.0,29.8383,29.8655,29.8315,29.8519,265700.0
2011-05-19 13:25:00,43.91,43.91,43.86,43.87,123100.0,29.8587,29.8587,29.8247,29.8315,123100.0
2011-05-19 13:30:00,43.87,43.89,43.86,43.87,56400.0,29.8315,29.8451,29.8247,29.8315,56400.0
2011-05-19 13:35:00,43.87,43.87,43.82,43.84,90300.0,29.8315,29.8315,29.7975,29.8111,90300.0
2011-05-19 13:40:00,43.83,43.85,43.8,43.84,93200.0,29.8043,29.8179,29.7839,29.8111,93200.0
2011-05-19 13:45:00,43.84,43.86,43.83,43.85,123700.0,29.8111,29.8247,29.8043,29.8179,123700.0
2011-05-19 13:50:00,43.86,43.9,43.85,43.89,93600.0,29.8247,29.8519,29.8179,29.8451,93600.0
2011-05-19 13:55:00,43.88,43.93,43.88,43.9,165000.0,29.8383,29.8723,29.8383,29.8519,165000.0
2011-05-19 14:00:00,43.9,43.98,43.9,43.98,298500.0,29.8519,29.9063,29.8519,29.9063,298500.0
2011-05-19 14:05:00,43.98,43.99,43.97,43.98,162700.0,29.9063,29.9131,29.8995,29.9063,162700.0
2011-05-19 14:10:00,43.98,44.02,43.93,43.94,269700.0,29.9063,29.9335,29.8723,29.8791,269700.0
2011-05-19 14:15:00,43.94,43.95,43.92,43.93,163400.0,29.8791,29.8859,29.8655,29.8723,163400.0
2011-05-19 14:20:00,43.94,43.96,43.92,43.93,91800.0,29.8791,29.8927,29.8655,29.8723,91800.0
2011-05-19 14:25:00,43.93,43.93,43.89,43.91,267200.0,29.8723,29.8723,29.8451,29.8587,267200.0
2011-05-19 14:30:00,43.91,43.92,43.85,43.85,158100.0,29.8587,29.8655,29.8179,29.8179,158100.0
2011-05-19 14:35:00,43.85,43.88,43.85,43.86,111700.0,29.8179,29.8383,29.8179,29.8247,111700.0
2011-05-19 14:40:00,43.86,43.87,43.8,43.82,322500.0,29.8247,29.8315,29.7839,29.7975,322500.0
2011-05-19 14:45:00,43.82,43.88,43.81,43.87,157300.0,29.7975,29.8383,29.7907,29.8315,157300.0
2011-05-19 14:50:00,43.87,43.93,43.87,43.89,161100.0,29.8315,29.8723,29.8315,29.8451,161100.0
2011-05-19 14:55:00,43.9,43.91,43.86,43.89,108600.0,29.8519,29.8587,29.8247,29.8451,108600.0
2011-05-19 15:00:00,43.89,43.96,43.89,43.91,119400.0,29.8451,29.8927,29.8451,29.8587,119400.0
2011-05-19 15:05:00,43.91,43.94,43.9,43.93,130900.0,29.8587,29.8791,29.8519,29.8723,130900.0
2011-05-19 15:10:00,43.93,43.97,43.93,43.94,178200.0,29.8723,29.8995,29.8723,29.8791,178200.0
2011-05-19 15:15:00,43.94,43.96,43.93,43.95,102000.0,29.8791,29.8927,29.8723,29.8859,102000.0
2011-05-19 15:20:00,43.96,43.98,43.94,43.94,114300.0,29.8927,29.9063,29.8791,29.8791,114300.0
2011-05-19 15:25:00,43.94,43.97,43.94,43.95,143600.0,29.8791,29.8995,29.8791,29.8859,143600.0
2011-05-19 15:30:00,43.96,43.99,43.95,43.96,288900.0,29.8927,29.9131,29.8859,29.8927,288900.0
2011-05-19 15:35:00,43.96,43.97,43.94,43.94,186900.0,29.8927,29.8995,29.8791,29.8791,186900.0
2011-05-19 15:40:00,43.94,43.98,43.94,43.97,283900.0,29.8791,29.9063,29.8791,29.8995,283900.0
2011-05-19 15:45:00,43.97,44.02,43.96,44.0,498700.0,29.8995,29.9335,29.8927,29.9199,498700.0
2011-05-19 15:50:00,43.99,44.01,43.97,43.98,364800.0,29.9131,29.9267,29.8995,29.9063,364800.0
2011-05-19 15:55:00,43.99,44.02,43.97,43.99,619400.0,29.9131,29.9335,29.8995,29.9131,619400.0
2011-05-20 09:30:00,43.83,43.98,43.78,43.9,1332900.0,29.8043,29.9063,29.7703,29.8519,1332900.0
2011-05-20 09:35:00,43.9,43.96,43.76,43.9,857900.0,29.8519,29.8927,29.7567,29.8519,857900.0
2011-05-20 09:40:00,43.91,44.09,43.87,44.05,450100.0,29.8587,29.9811,29.8315,29.9539,450100.0
2011-05-20 09:45:00,44.04,44.07,43.97,43.97,374200.0,29.9471,29.9675,29.8995,29.8995,374200.0
2011-05-20 09:50:00,43.97,44.05,43.97,44.0,308400.0,29.8995,29.9539,29.8995,29.9199,308400.0
2011-05-20 09:55:00,44.0,44.01,43.95,43.95,445100.0,29.9199,29.9267,29.8859,29.8859,445100.0
2011-05-20 10:00:00,43.95,43.96,43.87,43.91,436400.0,29.8859,29.8927,29.8315,29.8587,436400.0
2011-05-20 10:05:00,43.92,43.92,43.84,43.86,274700.0,29.8655,29.8655,29.8111,29.8247,274700.0
2011-05-20 10:10:00,43.86,43.93,43.79,43.79,293200.0,29.8247,29.8723,29.7771,29.7771,293200.0
2011-05-20 10:15:00,43.79,43.84,43.76,43.77,299400.0,29.7771,29.8111,29.7567,29.7635,299400.0
2011-05-20 10:20:00,43.76,43.77,43.68,43.69,329600.0,29.7567,29.7635,29.7023,29.7091,329600.0
2011-05-20 10:25:00,43.69,43.81,43.69,43.79,235200.0,29.7091,29.7907,29.7091,29.7771,235200.0
2011-05-20 10:30:00,43.8,43.85,43.76,43.81,220400.0,29.7839,29.8179,29.7567,29.7907,220400.0
2011-05-20 10:35:00,43.82,43.85,43.76,43.84,208200.0,29.7975,29.8179,29.7567,29.8111,208200.0
2011-05-20 10:40:00,43.84,43.87,43.78,43.81,222400.0,29.8111,29.8315,29.7703,29.7907,222400.0
2011-05-20 10:45:00,43.81,43.81,43.63,43.64,671200.0,29.7907,29.7907,29.6683,29.6751,671200.0
2011-05-20 10:50:00,43.64,43.65,43.58,43.61,389000.0,29.6751,29.6819,29.6343,29.6547,389000.0
2011-05-20 10:55:00,43.6,43.63,43.51,43.55,422600.0,29.6479,29.6683,29.5867,29.6139,422600.0
2011-05-20 11:00:00,43.55,43.63,43.54,43.6,233700.0,29.6139,29.6683,29.6071,29.6479,233700.0
2011-05-20 11:05:00,43.6,43.62,43.54,43.56,235500.0,29.6479,29.6615,29.6071,29.6207,235500.0
2011-05-20 11:10:00,43.56,43.65,43.56,43.64,198200.0,29.6207,29.6819,29.6207,29.6751,198200.0
2011-05-20 11:15:00,43.64,43.65,43.59,43.64,195900.0,29.6751,29.6819,29.6411,29.6751,195900.0
2011-05-20 11:20:00,43.63,43.63,43.55,43.57,159800.0,29.6683,29.6683,29.6139,29.6275,159800.0
2011-05-20 11:25:00,43.56,43.59,43.52,43.57,239000.0,29.6207,29.6411,29.5935,29.6275,239000.0
2011-05-20 11:30:00,43.56,43.64,43.56,43.63,139500.0,29.6207,29.6751,29.6207,29.6683,139500.0
2011-05-20 11:35:00,43.62,43.68,43.62,43.66,254600.0,29.6615,29.7023,29.6615,29.6887,254600.0
2011-05-20 11:40:00,43.67,43.67,43.64,43.65,131600.0,29.6955,29.6955,29.6751,29.6819,131600.0
2011-05-20 11:45:00,43.65,43.67,43.64,43.65,177900.0,29.6819,29.6955,29.6751,29.6819,177900.0
2011-05-20 11:50:00,43.64,43.66,43.58,43.59,139600.0,29.6751,29.6887,29.6343,29.6411,139600.0
2011-05-20 11:55:00,43.58,43.59,43.51,43.52,171400.0,29.6343,29.6411,29.5867,29.5935,171400.0
2011-05-20 12:00:00,43.52,43.59,43.51,43.53,191200.0,29.5935,29.6411,29.5867,29.6003,191200.0
2011-05-20 12:05:00,43.54,43.54,43.51,43.51,160400.0,29.6071,29.6071,29.5867,29.5867,160400.0
2011-05-20 12:10:00,43.52,43.57,43.51,43.56,316500.0,29.5935,29.6275,29.5867,29.6207,316500.0
2011-05-20 12:15:00,43.55,43.62,43.54,43.6,271900.0,29.6139,29.6615,29.6071,29.6479,271900.0
2011-05-20 12:20:00,43.6,43.68,43.59,43.66,272000.0,29.6479,29.7023,29.6411,29.6887,272000.0
2011-05-20 12:25:00,43.67,43.72,43.66,43.72,386300.0,29.6955,29.7295,29.6887,29.7295,386300.0
2011-05-20 12:30:00,43.72,43.75,43.67,43.69,258300.0,29.7295,29.7499,29.6955,29.7091,258300.0
2011-05-20 12:35:00,43.69,43.72,43.67,43.7,177800.0,29.7091,29.7295,29.6955,29.7159,177800.0
2011-05-20 12:40:00,43.71,43.71,43.6,43.61,227400.0,29.7227,29.7227,29.6479,29.6547,227400.0
2011-05-20 12:45:00,43.61,43.65,43.6,43.62,90700.0,29.6547,29.6819,29.6479,29.6615,90700.0
2011-05-20 12:50:00,43.62,43.64,43.57,43.59,185700.0,29.6615,29.6751,29.6275,29.6411,185700.0
2011-05-20 12:55:00,43.57,43.58,43.54,43.54,110900.0,29.6275,29.6343,29.6071,29.6071,110900.0
2011-05-20 13:00:00,43.55,43.57,43.53,43.54,154200.0,29.6139,29.6275,29.6003,29.6071,154200.0
2011-05-20 13:05:00,43.54,43.55,43.5,43.52,195000.0,29.6071,29.6139,29.5799,29.5935,195000.0
2011-05-20 13:10:00,43.51,43.53,43.5,43.52,257700.0,29.5867,29.6003,29.5799,29.5935,257700.0
2011-05-20 13:15:00,43.52,43.57,43.52,43.56,216600.0,29.5935,29.6275,29.5935,29.6207,216600.0
2011-05-20 13:20:00,43.55,43.61,43.53,43.57,312500.0,29.6139,29.6547,29.6003,29.6275,312500.0
2011-05-20 13:25:00,43.58,43.62,43.56,43.62,211200.0,29.6343,29.6615,29.6207,29.6615,211200.0
2011-05-20 13:30:00,43.62,43.64,43.59,43.62,346800.0,29.6615,29.6751,29.6411,29.6615,346800.0
2011-05-20 13:35:00,43.62,43.66,43.61,43.63,137600.0,29.6615,29.6887,29.6547,29.6683,137600.0
2011-05-20 13:40:00,43.63,43.65,43.59,43.62,167500.0,29.6683,29.6819,29.6411,29.6615,167500.0
2011-05-20 13:45:00,43.62,43.62,43.57,43.58,160600.0,29.6615,29.6615,29.6275,29.6343,160600.0
2011-05-20 13:50:00,43.58,43.58,43.54,43.54,125400.0,29.6343,29.6343,29.6071,29.6071,125400.0
2011-05-20 13:55:00,43.54,43.54,43.51,43.52,231100.0,29.6071,29.6071,29.5867,29.5935,231100.0
2011-05-20 14:00:00,43.52,43.53,43.5,43.5,277300.0,29.5935,29.6003,29.5799,29.5799,277300.0
2011-05-20 14:05:00,43.51,43.51,43.42,43.42,421900.0,29.5867,29.5867,29.5255,29.5255,421900.0
2011-05-20 14:10:00,43.41,43.43,43.38,43.39,150400.0,29.5187,29.5323,29.4983,29.5051,150400.0
2011-05-20 14:15:00,43.39,43.39,43.35,43.37,187300.0,29.5051,29.5051,29.4779,29.4915,187300.0
2011-05-20 14:20:00,43.36,43.38,43.35,43.35,192000.0,29.4847,29.4983,29.4779,29.4779,192000.0
2011-05-20 14:25:00,43.35,43.38,43.33,43.38,229200.0,29.4779,29.4983,29.4643,29.4983,229200.0
2011-05-20 14:30:00,43.38,43.4,43.33,43.33,232300.0,29.4983,29.5119,29.4643,29.4643,232300.0
2011-05-20 14:35:00,43.34,43.35,43.3,43.31,201200.0,29.4711,29.4779,29.4439,29.4507,201200.0
2011-05-20 14:40:00,43.31,43.31,43.29,43.3,375900.0,29.4507,29.4507,29.4371,29.4439,375900.0
2011-05-20 14:45:00,43.3,43.34,43.3,43.32,352500.0,29.4439,29.4711,29.4439,29.4575,352500.0
2011-05-20 14:50:00,43.32,43.32,43.27,43.27,139500.0,29.4575,29.4575,29.4235,29.4235,139500.0
2011-05-20 14:55:00,43.27,43.27,43.17,43.21,516800.0,29.4235,29.4235,29.3555,29.3827,516800.0
2011-05-20 15:00:00,43.2,43.22,43.17,43.18,1020700.0,29.3759,29.3895,29.3555,29.3623,1020700.0
2011-05-20 15:05:00,43.18,43.19,43.1,43.1,1142400.0,29.3623,29.3691,29.3079,29.3079,1142400.0
2011-05-20 15:10:00,43.1,43.18,43.1,43.14,512700.0,29.3079,29.3623,29.3079,29.3351,512700.0
2011-05-20 15:15:00,43.14,43.17,43.09,43.17,540700.0,29.3351,29.3555,29.3011,29.3555,540700.0
2011-05-20 15:20:00,43.17,43.23,43.15,43.21,415400.0,29.3555,29.3963,29.3419,29.3827,415400.0
2011-05-20 15:25:00,43.21,43.24,43.19,43.19,464500.0,29.3827,29.4031,29.3691,29.3691,464500.0
2011-05-20 15:30:00,43.19,43.22,43.15,43.2,715300.0,29.3691,29.3895,29.3419,29.3759,715300.0
2011-05-20 15:35:00,43.21,43.23,43.18,43.23,511100.0,29.3827,29.3963,29.3623,29.3963,511100.0
2011-05-20 15:40:00,43.23,43.24,43.2,43.2,375500.0,29.3963,29.4031,29.3759,29.3759,375500.0
2011-05-20 15:45:00,43.21,43.24,43.2,43.23,732100.0,29.3827,29.4031,29.3759,29.3963,732100.0
2011-05-20 15:50:00,43.23,43.23,43.1,43.1,994400.0,29.3963,29.3963,29.3079,29.3079,994400.0
2011-05-20 15:55:00,43.1,43.18,43.09,43.13,1760200.0,29.3079,29.3623,29.3011,29.3283,1760200.0
2011-05-23 09:30:00,42.4,42.63,42.3,42.46,1450400.0,28.8319,28.9883,28.7639,28.8727,1450400.0
2011-05-23 09:35:00,42.47,42.6,42.42,42.58,858900.0,28.8795,28.9679,28.8455,28.9543,858900.0
2011-05-23 09:40:00,42.59,42.73,42.51,42.52,660000.0,28.9611,29.0563,28.9067,28.9135,660000.0
2011-05-23 09:45:00,42.52,42.73,42.51,42.72,576500.0,28.9135,29.0563,28.9067,29.0495,576500.0
2011-05-23 09:50:00,42.73,42.78,42.65,42.77,462700.0,29.0563,29.0903,29.0019,29.0835,462700.0
2011-05-23 09:55:00,42.76,42.9,42.76,42.8,505300.0,29.0767,29.1719,29.0767,29.1039,505300.0
2011-05-23 10:00:00,42.81,42.86,42.8,42.86,439000.0,29.1107,29.1447,29.1039,29.1447,439000.0
2011-05-23 10:05:00,42.86,42.89,42.85,42.87,349800.0,29.1447,29.1651,29.1379,29.1515,349800.0
2011-05-23 10:10:00,42.88,42.89,42.8,42.82,344200.0,29.1583,29.1651,29.1039,29.1175,344200.0
2011-05-23 10:15:00,42.81,42.86,42.7,42.7,569600.0,29.1107,29.1447,29.0359,29.0359,569600.0
2011-05-23 10:20:00,42.71,42.8,42.7,42.77,467200.0,29.0427,29.1039,29.0359,29.0835,467200.0
2011-05-23 10:25:00,42.77,42.77,42.73,42.74,352400.0,29.0835,29.0835,29.0563,29.0631,352400.0
2011-05-23 10:30:00,42.73,42.78,42.73,42.77,717500.0,29.0563,29.0903,29.0563,29.0835,717500.0
2011-05-23 10:35:00,42.77,42.81,42.77,42.78,264000.0,29.0835,29.1107,29.0835,29.0903,264000.0
2011-05-23 10:40:00,42.78,42.82,42.75,42.82,299200.0,29.0903,29.1175,29.0699,29.1175,299200.0
2011-05-23 10:45:00,42.82,42.84,42.75,42.76,447500.0,29.1175,29.1311,29.0699,29.0767,447500.0
2011-05-23 10:50:00,42.75,42.82,42.75,42.8,267500.0,29.0699,29.1175,29.0699,29.1039,267500.0
2011-05-23 10:55:00,42.8,42.87,42.78,42.8,308800.0,29.1039,29.1515,29.0903,29.1039,308800.0
2011-05-23 11:00:00,42.81,42.87,42.79,42.87,275900.0,29.1107,29.1515,29.0971,29.1515,275900.0
2011-05-23 11:05:00,42.87,42.88,42.75,42.76,415800.0,29.1515,29.1583,29.0699,29.0767,415800.0
2011-05-23 11:10:00,42.76,42.81,42.76,42.8,396700.0,29.0767,29.1107,29.0767,29.1039,396700.0
2011-05-23 11:15:00,42.81,42.82,42.77,42.81,186600.0,29.1107,29.1175,29.0835,29.1107,186600.0
2011-05-23 11:20:00,42.8,42.82,42.77,42.78,155200.0,29.1039,29.1175,29.0835,29.0903,155200.0
2011-05-23 11:25:00,42.77,42.79,42.77,42.77,123900.0,29.0835,29.0971,29.0835,29.0835,123900.0
2011-05-23 11:30:00,42.78,42.8,42.75,42.77,441000.0,29.0903,29.1039,29.0699,29.0835,441000.0
2011-05-23 11:35:00,42.76,42.77,42.64,42.73,802600.0,29.0767,29.0835,28.9951,29.0563,802600.0
2011-05-23 11:40:00,42.72,42.73,42.6,42.61,301300.0,29.0495,29.0563,28.9679,28.9747,301300.0
2011-05-23 11:45:00,42.61,42.67,42.57,42.66,389900.0,28.9747,29.0155,28.9475,29.0087,389900.0
2011-05-23 11:50:00,42.67,42.71,42.62,42.71,455000.0,29.0155,29.0427,28.9815,29.0427,455000.0
2011-05-23 11:55:00,42.72,42.74,42.62,42.67,318500.0,29.0495,29.0631,28.9815,29.0155,318500.0
2011-05-23 12:00:00,42.66,42.68,42.64,42.66,92000.0,29.0087,29.0223,28.9951,29.0087,92000.0
2011-05-23 12:05:00,42.66,42.68,42.64,42.66,291500.0,29.0087,29.0223,28.9951,29.0087,291500.0
2011-05-23 12:10:00,42.65,42.7,42.6,42.68,394400.0,29.0019,29.0359,28.9679,29.0223,394400.0
2011-05-23 12:15:00,42.68,42.7,42.6,42.65,470900.0,29.0223,29.0359,28.9679,29.0019,470900.0
2011-05-23 12:20:00,42.65,42.69,42.64,42.65,146200.0,29.0019,29.0291,28.9951,29.0019,146200.0
2011-05-23 12:25:00,42.65,42.72,42.65,42.7,227400.0,29.0019,29.0495,29.0019,29.0359,227400.0
2011-05-23 12:30:00,42.69,42.74,42.65,42.71,165700.0,29.0291,29.0631,29.0019,29.0427,165700.0
2011-05-23 12:35:00,42.72,42.73,42.68,42.72,108400.0,29.0495,29.0563,29.0223,29.0495,108400.0
2011-05-23 12:40:00,42.72,42.74,42.68,42.72,180200.0,29.0495,29.0631,29.0223,29.0495,180200.0
2011-05-23 12:45:00,42.73,42.83,42.72,42.82,146100.0,29.0563,29.1243,29.0495,29.1175,146100.0
2011-05-23 12:50:00,42.83,42.84,42.77,42.78,475700.0,29.1243,29.1311,29.0835,29.0903,475700.0
2011-05-23 12:55:00,42.78,42.78,42.7,42.73,168000.0,29.0903,29.0903,29.0359,29.0563,168000.0
2011-05-23 13:00:00,42.73,42.74,42.7,42.73,164800.0,29.0563,29.0631,29.0359,29.0563,164800.0
2011-05-23 13:05:00,42.73,42.76,42.72,42.75,161200.0,29.0563,29.0767,29.0495,29.0699,161200.0
2011-05-23 13:10:00,42.75,42.76,42.73,42.75,191300.0,29.0699,29.0767,29.0563,29.0699,191300.0
2011-05-23 13:15:00,42.75,42.76,42.68,42.69,151100.0,29.0699,29.0767,29.0223,29.0291,151100.0
2011-05-23 13:20:00,42.69,42.7,42.63,42.64,204800.0,29.0291,29.0359,28.9883,28.9951,204800.0
2011-05-23 13:25:00,42.64,42.66,42.62,42.66,315000.0,28.9951,29.0087,28.9815,29.0087,315000.0
2011-05-23 13:30:00,42.66,42.69,42.63,42.68,119500.0,29.0087,29.0291,28.9883,29.0223,119500.0
2011-05-23 13:35:00,42.69,42.71,42.68,42.69,180000.0,29.0291,29.0427,29.0223,29.0291,180000.0
2011-05-23 13:40:00,42.7,42.71,42.68,42.68,148300.0,29.0359,29.0427,29.0223,29.0223,148300.0
2011-05-23 13:45:00,42.68,42.72,42.66,42.72,167100.0,29.0223,29.0495,29.0087,29.0495,167100.0
2011-05-23 13:50:00,42.72,42.74,42.69,42.71,147900.0,29.0495,29.0631,29.0291,29.0427,147900.0
2011-05-23 13:55:00,42.7,42.75,42.68,42.73,180100.0,29.0359,29.0699,29.0223,29.0563,180100.0
2011-05-23 14:00:00,42.73,42.82,42.73,42.78,396600.0,29.0563,29.1175,29.0563,29.0903,396600.0
2011-05-23 14:05:00,42.79,42.8,42.73,42.8,196200.0,29.0971,29.1039,29.0563,29.1039,196200.0
2011-05-23 14:10:00,42.79,42.85,42.79,42.81,149900.0,29.0971,29.1379,29.0971,29.1107,149900.0
2011-05-23 14:15:00,42.82,42.82,42.74,42.76,145500.0,29.1175,29.1175,29.0631,29.0767,145500.0
2011-05-23 14:20:00,42.75,42.79,42.74,42.79,89200.0,29.0699,29.0971,29.0631,29.0971,89200.0
2011-05-23 14:25:00,42.78,42.79,42.75,42.75,378500.0,29.0903,29.0971,29.0699,29.0699,378500.0
2011-05-23 14:30:00,42.75,42.76,42.75,42.75,220800.0,29.0699,29.0767,29.0699,29.0699,220800.0
2011-05-23 14:35:00,42.75,42.81,42.75,42.81,400600.0,29.0699,29.1107,29.0699,29.1107,400600.0
2011-05-23 14:40:00,42.8,42.85,42.77,42.78,418300.0,29.1039,29.1379,29.0835,29.0903,418300.0
2011-05-23 14:45:00,42.77,42.78,42.75,42.75,179200.0,29.0835,29.0903,29.0699,29.0699,179200.0
2011-05-23 14:50:00,42.75,42.76,42.74,42.75,258700.0,29.0699,29.0767,29.0631,29.0699,258700.0
2011-05-23 14:55:00,42.75,42.76,42.69,42.7,633800.0,29.0699,29.0767,29.0291,29.0359,633800.0
2011-05-23 15:00:00,42.71,42.73,42.68,42.73,216100.0,29.0427,29.0563,29.0223,29.0563,216100.0
2011-05-23 15:05:00,42.72,42.73,42.64,42.65,825800.0,29.0495,29.0563,28.9951,29.0019,825800.0
2011-05-23 15:10:00,42.65,42.68,42.59,42.62,692400.0,29.0019,29.0223,28.9611,28.9815,692400.0
2011-05-23 15:15:00,42.62,42.68,42.61,42.67,389700.0,28.9815,29.0223,28.9747,29.0155,389700.0
2011-05-23 15:20:00,42.67,42.7,42.67,42.67,146100.0,29.0155,29.0359,29.0155,29.0155,146100.0
2011-05-23 15:25:00,42.68,42.73,42.65,42.7,447300.0,29.0223,29.0563,29.0019,29.0359,447300.0
2011-05-23 15:30:00,42.71,42.74,42.69,42.7,1041700.0,29.0427,29.0631,29.0291,29.0359,1041700.0
2011-05-23 15:35:00,42.71,42.71,42.64,42.65,488900.0,29.0427,29.0427,28.9951,29.0019,488900.0
2011-05-23 15:40:00,42.64,42.7,42.62,42.62,340900.0,28.9951,29.0359,28.9815,28.9815,340900.0
2011-05-23 15:45:00,42.62,42.65,42.57,42.58,738100.0,28.9815,29.0019,28.9475,28.9543,738100.0
2011-05-23 15:50:00,42.58,42.59,42.51,42.52,634100.0,28.9543,28.9611,28.9067,28.9135,634100.0
2011-05-23 15:55:00,42.52,42.57,42.5,42.55,1644100.0,28.9135,28.9475,28.8999,28.9339,1644100.0
2011-05-24 09:30:00,42.72,42.77,42.66,42.71,922100.0,29.0495,29.0835,29.0087,29.0427,922100.0
2011-05-24 09:35:00,42.7,42.92,42.7,42.8,610000.0,29.0359,29.1855,29.0359,29.1039,610000.0
2011-05-24 09:40:00,42.8,42.81,42.7,42.75,460000.0,29.1039,29.1107,29.0359,29.0699,460000.0
2011-05-24 09:45:00,42.74,42.79,42.73,42.78,592500.0,29.0631,29.0971,29.0563,29.0903,592500.0
2011-05-24 09:50:00,42.78,42.81,42.74,42.75,526900.0,29.0903,29.1107,29.0631,29.0699,526900.0
2011-05-24 09:55:00,42.74,42.81,42.73,42.79,329100.0,29.0631,29.1107,29.0563,29.0971,329100.0
2011-05-24 10:00:00,42.79,42.86,42.75,42.76,455000.0,29.0971,29.1447,29.0699,29.0767,455000.0
2011-05-24 10:05:00,42.75,42.77,42.71,42.74,309000.0,29.0699,29.0835,29.0427,29.0631,309000.0
2011-05-24 10:10:00,42.74,42.78,42.73,42.76,271400.0,29.0631,29.0903,29.0563,29.0767,271400.0
2011-05-24 10:15:00,42.76,42.77,42.67,42.67,273800.0,29.0767,29.0835,29.0155,29.0155,273800.0
2011-05-24 10:20:00,42.68,42.74,42.6,42.62,284600.0,29.0223,29.0631,28.9679,28.9815,284600.0
2011-05-24 10:25:00,42.62,42.66,42.54,42.54,344200.0,28.9815,29.0087,28.9271,28.9271,344200.0
2011-05-24 10:30:00,42.54,42.6,42.52,42.57,294100.0,28.9271,28.9679,28.9135,28.9475,294100.0
2011-05-24 10:35:00,42.57,42.58,42.52,42.52,208800.0,28.9475,28.9543,28.9135,28.9135,208800.0
2011-05-24 10:40:00,42.52,42.56,42.48,42.5,251000.0,28.9135,28.9407,28.8863,28.8999,251000.0
2011-05-24 10:45:00,42.49,42.49,42.37,42.38,390800.0,28.8931,28.8931,28.8115,28.8183,390800.0
2011-05-24 10:50:00,42.39,42.39,42.34,42.36,496400.0,28.8251,28.8251,28.7911,28.8047,496400.0
2011-05-24 10:55:00,42.35,42.37,42.33,42.35,321800.0,28.7979,28.8115,28.7843,28.7979,321800.0
2011-05-24 11:00:00,42.35,42.4,42.32,42.38,402700.0,28.7979,28.8319,28.7775,28.8183,402700.0
2011-05-24 11:05:00,42.38,42.38,42.28,42.3,305900.0,28.8183,28.8183,28.7503,28.7639,305900.0
2011-05-24 11:10:00,42.31,42.32,42.27,42.31,295900.0,28.7707,28.7775,28.7435,28.7707,295900.0
2011-05-24 11:15:00,42.31,42.32,42.28,42.3,300500.0,28.7707,28.7775,28.7503,28.7639,300500.0
2011-05-24 11:20:00,42.3,42.3,42.2,42.23,972200.0,28.7639,28.7639,28.6959,28.7163,972200.0
2011-05-24 11:25:00,42.23,42.26,42.23,42.24,326400.0,28.7163,28.7367,28.7163,28.7231,326400.0
2011-05-24 11:30:00,42.24,42.24,42.11,42.15,792300.0,28.7231,28.7231,28.6347,28.6619,792300.0
2011-05-24 11:35:00,42.15,42.16,42.07,42.12,663300.0,28.6619,28.6687,28.6075,28.6415,663300.0
2011-05-24 11:40:00,42.13,42.13,41.98,42.01,996500.0,28.6483,28.6483,28.5463,28.5667,996500.0
2011-05-24 11:45:00,42.01,42.03,41.9,41.94,879500.0,28.5667,28.5803,28.4919,28.5191,879500.0
2011-05-24 11:50:00,41.94,41.96,41.87,41.9,582400.0,28.5191,28.5327,28.4715,28.4919,582400.0
2011-05-24 11:55:00,41.89,41.96,41.88,41.89,467900.0,28.4851,28.5327,28.4783,28.4851,467900.0
2011-05-24 12:00:00,41.89,41.89,41.78,41.79,1054000.0,28.4851,28.4851,28.4103,28.4171,1054000.0
2011-05-24 12:05:00,41.79,41.8,41.69,41.75,1062800.0,28.4171,28.4239,28.3491,28.3899,1062800.0
2011-05-24 12:10:00,41.75,41.84,41.73,41.84,962200.0,28.3899,28.4511,28.3763,28.4511,962200.0
2011-05-24 12:15:00,41.84,41.84,41.77,41.78,327900.0,28.4511,28.4511,28.4035,28.4103,327900.0
2011-05-24 12:20:00,41.77,41.83,41.76,41.82,599300.0,28.4035,28.4443,28.3967,28.4375,599300.0
2011-05-24 12:25:00,41.81,41.91,41.81,41.9,521300.0,28.4307,28.4987,28.4307,28.4919,521300.0
2011-05-24 12:30:00,41.91,41.91,41.85,41.86,432600.0,28.4987,28.4987,28.4579,28.4647,432600.0
2011-05-24 12:35:00,41.86,41.95,41.84,41.94,616900.0,28.4647,28.5259,28.4511,28.5191,616900.0
2011-05-24 12:40:00,41.93,41.96,41.91,41.93,423500.0,28.5123,28.5327,28.4987,28.5123,423500.0
2011-05-24 12:45:00,41.94,41.94,41.81,41.83,475900.0,28.5191,28.5191,28.4307,28.4443,475900.0
2011-05-24 12:50:00,41.84,41.84,41.76,41.77,351600.0,28.4511,28.4511,28.3967,28.4035,351600.0
2011-05-24 12:55:00,41.77,41.83,41.74,41.81,624900.0,28.4035,28.4443,28.3831,28.4307,624900.0
2011-05-24 13:00:00,41.81,41.82,41.77,41.77,291500.0,28.4307,28.4375,28.4035,28.4035,291500.0
2011-05-24 13:05:00,41.77,41.86,41.77,41.82,298500.0,28.4035,28.4647,28.4035,28.4375,298500.0
2011-05-24 13:10:00,41.82,41.83,41.75,41.77,161400.0,28.4375,28.4443,28.3899,28.4035,161400.0
2011-05-24 13:15:00,41.77,41.82,41.76,41.76,382000.0,28.4035,28.4375,28.3967,28.3967,382000.0
2011-05-24 13:20:00,41.76,41.81,41.76,41.76,440300.0,28.3967,28.4307,28.3967,28.3967,440300.0
2011-05-24 13:25:00,41.77,41.86,41.75,41.8,277800.0,28.4035,28.4647,28.3899,28.4239,277800.0
2011-05-24 13:30:00,41.8,41.88,41.8,41.84,270100.0,28.4239,28.4783,28.4239,28.4511,270100.0
2011-05-24 13:35:00,41.85,41.92,41.82,41.91,265500.0,28.4579,28.5055,28.4375,28.4987,265500.0
2011-05-24 13:40:00,41.9,41.92,41.9,41.91,212100.0,28.4919,28.5055,28.4919,28.4987,212100.0
2011-05-24 13:45:00,41.91,41.91,41.84,41.84,206300.0,28.4987,28.4987,28.4511,28.4511,206300.0
2011-05-24 13:50:00,41.85,41.9,41.84,41.88,202700.0,28.4579,28.4919,28.4511,28.4783,202700.0
2011-05-24 13:55:00,41.88,41.94,41.86,41.94,357200.0,28.4783,28.5191,28.4647,28.5191,357200.0
2011-05-24 14:00:00,41.94,42.02,41.94,41.99,621100.0,28.5191,28.5735,28.5191,28.5531,621100.0
2011-05-24 14:05:00,41.99,42.03,41.97,42.03,342100.0,28.5531,28.5803,28.5395,28.5803,342100.0
2011-05-24 14:10:00,42.03,42.08,42.02,42.07,428600.0,28.5803,28.6143,28.5735,28.6075,428600.0
2011-05-24 14:15:00,42.07,42.18,42.07,42.15,442200.0,28.6075,28.6823,28.6075,28.6619,442200.0
2011-05-24 14:20:00,42.15,42.22,42.14,42.2,433200.0,28.6619,28.7095,28.6551,28.6959,433200.0
2011-05-24 14:25:00,42.2,42.24,42.17,42.23,326400.0,28.6959,28.7231,28.6755,28.7163,326400.0
2011-05-24 14:30:00,42.23,42.24,42.2,42.21,284400.0,28.7163,28.7231,28.6959,28.7027,284400.0
2011-05-24 14:35:00,42.22,42.22,42.14,42.14,199900.0,28.7095,28.7095,28.6551,28.6551,199900.0
2011-05-24 14:40:00,42.14,42.2,42.13,42.19,218600.0,28.6551,28.6959,28.6483,28.6891,218600.0
2011-05-24 14:45:00,42.19,42.27,42.18,42.24,342700.0,28.6891,28.7435,28.6823,28.7231,342700.0
2011-05-24 14:50:00,42.25,42.25,42.23,42.25,255800.0,28.7299,28.7299,28.7163,28.7299,255800.0
2011-05-24 14:55:00,42.25,42.25,42.2,42.21,242400.0,28.7299,28.7299,28.6959,28.7027,242400.0
2011-05-24 15:00:00,42.21,42.34,42.2,42.33,397100.0,28.7027,28.7911,28.6959,28.7843,397100.0
2011-05-24 15:05:00,42.33,42.39,42.28,42.39,362200.0,28.7843,28.8251,28.7503,28.8251,362200.0
2011-05-24 15:10:00,42.39,42.39,42.33,42.34,286800.0,28.8251,28.8251,28.7843,28.7911,286800.0
2011-05-24 15:15:00,42.34,42.35,42.29,42.29,284300.0,28.7911,28.7979,28.7571,28.7571,284300.0
2011-05-24 15:20:00,42.29,42.48,42.29,42.46,655400.0,28.7571,28.8863,28.7571,28.8727,655400.0
2011-05-24 15:25:00,42.47,42.54,42.44,42.49,671300.0,28.8795,28.9271,28.8591,28.8931,671300.0
2011-05-24 15:30:00,42.5,42.51,42.44,42.48,533400.0,28.8999,28.9067,28.8591,28.8863,533400.0
2011-05-24 15:35:00,42.48,42.49,42.4,42.4,502600.0,28.8863,28.8931,28.8319,28.8319,502600.0
2011-05-24 15:40:00,42.4,42.45,42.4,42.4,409500.0,28.8319,28.8659,28.8319,28.8319,409500.0
2011-05-24 15:45:00,42.4,42.4,42.33,42.34,641300.0,28.8319,28.8319,28.7843,28.7911,641300.0
2011-05-24 15:50:00,42.33,42.34,42.28,42.31,699500.0,28.7843,28.7911,28.7503,28.7707,699500.0
2011-05-24 15:55:00,42.31,42.34,42.28,42.3,998300.0,28.7707,28.7911,28.7503,28.7639,998300.0
2011-05-25 09:30:00,42.11,42.4,42.1,42.28,924100.0,28.6347,28.8319,28.6279,28.7503,924100.0
2011-05-25 09:35:00,42.28,42.73,42.28,42.61,1729900.0,28.7503,29.0563,28.7503,28.9747,1729900.0
2011-05-25 09:40:00,42.61,42.67,42.4,42.43,693000.0,28.9747,29.0155,28.8319,28.8523,693000.0
2011-05-25 09:45:00,42.44,42.6,42.43,42.58,526300.0,28.8591,28.9679,28.8523,28.9543,526300.0
2011-05-25 09:50:00,42.58,42.59,42.48,42.51,484000.0,28.9543,28.9611,28.8863,28.9067,484000.0
2011-05-25 09:55:00,42.51,42.61,42.5,42.54,829400.0,28.9067,28.9747,28.8999,28.9271,829400.0
2011-05-25 10:00:00,42.54,42.56,42.5,42.5,379300.0,28.9271,28.9407,28.8999,28.8999,379300.0
2011-05-25 10:05:00,42.5,42.51,42.44,42.47,287200.0,28.8999,28.9067,28.8591,28.8795,287200.0
2011-05-25 10:10:00,42.48,42.49,42.37,42.44,394500.0,28.8863,28.8931,28.8115,28.8591,394500.0
2011-05-25 10:15:00,42.43,42.47,42.39,42.44,202100.0,28.8523,28.8795,28.8251,28.8591,202100.0
2011-05-25 10:20:00,42.45,42.52,42.39,42.51,275100.0,28.8659,28.9135,28.8251,28.9067,275100.0
2011-05-25 10:25:00,42.51,42.6,42.51,42.55,539700.0,28.9067,28.9679,28.9067,28.9339,539700.0
2011-05-25 10:30:00,42.55,42.61,42.52,42.54,362400.0,28.9339,28.9747,28.9135,28.9271,362400.0
2011-05-25 10:35:00,42.54,42.62,42.54,42.61,420200.0,28.9271,28.9815,28.9271,28.9747,420200.0
2011-05-25 10:40:00,42.61,42.68,42.6,42.68,551300.0,28.9747,29.0223,28.9679,29.0223,551300.0
2011-05-25 10:45:00,42.67,42.67,42.59,42.66,374600.0,29.0155,29.0155,28.9611,29.0087,374600.0
2011-05-25 10:50:00,42.66,42.71,42.65,42.7,227400.0,29.0087,29.0427,29.0019,29.0359,227400.0
2011-05-25 10:55:00,42.71,42.72,42.58,42.58,413700.0,29.0427,29.0495,28.9543,28.9543,413700.0
2011-05-25 11:00:00,42.58,42.68,42.58,42.68,176400.0,28.9543,29.0223,28.9543,29.0223,176400.0
2011-05-25 11:05:00,42.68,42.72,42.68,42.69,248200.0,29.0223,29.0495,29.0223,29.0291,248200.0
2011-05-25 11:10:00,42.69,42.7,42.64,42.68,274900.0,29.0291,29.0359,28.9951,29.0223,274900.0
2011-05-25 11:15:00,42.68,42.69,42.63,42.65,313200.0,29.0223,29.0291,28.9883,29.0019,313200.0
2011-05-25 11:20:00,42.65,42.75,42.65,42.72,452200.0,29.0019,29.0699,29.0019,29.0495,452200.0
2011-05-25 11:25:00,42.72,42.73,42.62,42.63,278300.0,29.0495,29.0563,28.9815,28.9883,278300.0
2011-05-25 11:30:00,42.63,42.63,42.57,42.61,133800.0,28.9883,28.9883,28.9475,28.9747,133800.0
2011-05-25 11:35:00,42.61,42.68,42.6,42.67,226900.0,28.9747,29.0223,28.9679,29.0155,226900.0
2011-05-25 11:40:00,42.67,42.68,42.63,42.65,211200.0,29.0155,29.0223,28.9883,29.0019,211200.0
2011-05-25 11:45:00,42.65,42.68,42.58,42.59,316700.0,29.0019,29.0223,28.9543,28.9611,316700.0
2011-05-25 11:50:00,42.59,42.59,42.51,42.53,279400.0,28.9611,28.9611,28.9067,28.9203,279400.0
2011-05-25 11:55:00,42.53,42.55,42.5,42.55,217600.0,28.9203,28.9339,28.8999,28.9339,217600.0
2011-05-25 12:00:00,42.55,42.58,42.54,42.57,221000.0,28.9339,28.9543,28.9271,28.9475,221000.0
2011-05-25 12:05:00,42.57,42.6,42.57,42.59,175800.0,28.9475,28.9679,28.9475,28.9611,175800.0
2011-05-25 12:10:00,42.6,42.6,42.56,42.56,229500.0,28.9679,28.9679,28.9407,28.9407,229500.0
2011-05-25 12:15:00,42.56,42.57,42.47,42.48,174700.0,28.9407,28.9475,28.8795,28.8863,174700.0
2011-05-25 12:20:00,42.46,42.47,42.43,42.44,194000.0,28.8727,28.8795,28.8523,28.8591,194000.0
2011-05-25 12:25:00,42.44,42.47,42.41,42.44,205400.0,28.8591,28.8795,28.8387,28.8591,205400.0
2011-05-25 12:30:00,42.43,42.44,42.39,42.4,198400.0,28.8523,28.8591,28.8251,28.8319,198400.0
2011-05-25 12:35:00,42.4,42.42,42.34,42.36,258400.0,28.8319,28.8455,28.7911,28.8047,258400.0
2011-05-25 12:40:00,42.36,42.37,42.29,42.3,362200.0,28.8047,28.8115,28.7571,28.7639,362200.0
2011-05-25 12:45:00,42.31,42.36,42.26,42.29,188700.0,28.7707,28.8047,28.7367,28.7571,188700.0
2011-05-25 12:50:00,42.29,42.42,42.29,42.42,162000.0,28.7571,28.8455,28.7571,28.8455,162000.0
2011-05-25 12:55:00,42.42,42.49,42.41,42.49,136700.0,28.8455,28.8931,28.8387,28.8931,136700.0
2011-05-25 13:00:00,42.49,42.49,42.44,42.48,107300.0,28.8931,28.8931,28.8591,28.8863,107300.0
2011-05-25 13:05:00,42.48,42.51,42.45,42.51,84100.0,28.8863,28.9067,28.8659,28.9067,84100.0
2011-05-25 13:10:00,42.5,42.51,42.42,42.43,179500.0,28.8999,28.9067,28.8455,28.8523,179500.0
2011-05-25 13:15:00,42.43,42.43,42.4,42.4,116200.0,28.8523,28.8523,28.8319,28.8319,116200.0
2011-05-25 13:20:00,42.41,42.42,42.32,42.32,160800.0,28.8387,28.8455,28.7775,28.7775,160800.0
2011-05-25 13:25:00,42.32,42.33,42.23,42.28,320000.0,28.7775,28.7843,28.7163,28.7503,320000.0
2011-05-25 13:30:00,42.28,42.35,42.27,42.34,148000.0,28.7503,28.7979,28.7435,28.7911,148000.0
2011-05-25 13:35:00,42.34,42.38,42.33,42.38,74700.0,28.7911,28.8183,28.7843,28.8183,74700.0
2011-05-25 13:40:00,42.37,42.42,42.36,42.41,188200.0,28.8115,28.8455,28.8047,28.8387,188200.0
2011-05-25 13:45:00,42.41,42.43,42.38,42.41,113400.0,28.8387,28.8523,28.8183,28.8387,113400.0
2011-05-25 13:50:00,42.41,42.46,42.4,42.46,131300.0,28.8387,28.8727,28.8319,28.8727,131300.0
2011-05-25 13:55:00,42.46,42.46,42.42,42.43,82300.0,28.8727,28.8727,28.8455,28.8523,82300.0
2011-05-25 14:00:00,42.42,42.43,42.36,42.39,185600.0,28.8455,28.8523,28.8047,28.8251,185600.0
2011-05-25 14:05:00,42.39,42.41,42.36,42.4,145600.0,28.8251,28.8387,28.8047,28.8319,145600.0
2011-05-25 14:10:00,42.4,42.46,42.39,42.45,198600.0,28.8319,28.8727,28.8251,28.8659,198600.0
2011-05-25 14:15:00,42.46,42.46,42.39,42.4,224200.0,28.8727,28.8727,28.8251,28.8319,224200.0
2011-05-25 14:20:00,42.4,42.43,42.39,42.43,178600.0,28.8319,28.8523,28.8251,28.8523,178600.0
2011-05-25 14:25:00,42.43,42.48,42.41,42.47,239100.0,28.8523,28.8863,28.8387,28.8795,239100.0
2011-05-25 14:30:00,42.48,42.49,42.4,42.44,217000.0,28.8863,28.8931,28.8319,28.8591,217000.0
2011-05-25 14:35:00,42.44,42.45,42.39,42.42,127900.0,28.8591,28.8659,28.8251,28.8455,127900.0
2011-05-25 14:40:00,42.42,42.44,42.36,42.38,191100.0,28.8455,28.8591,28.8047,28.8183,191100.0
2011-05-25 14:45:00,42.38,42.41,42.36,42.4,121400.0,28.8183,28.8387,28.8047,28.8319,121400.0
2011-05-25 14:50:00,42.4,42.44,42.38,42.38,132400.0,28.8319,28.8591,28.8183,28.8183,132400.0
2011-05-25 14:55:00,42.39,42.42,42.37,42.38,158300.0,28.8251,28.8455,28.8115,28.8183,158300.0
2011-05-25 15:00:00,42.38,42.45,42.35,42.44,359400.0,28.8183,28.8659,28.7979,28.8591,359400.0
2011-05-25 15:05:00,42.44,42.51,42.43,42.49,456000.0,28.8591,28.9067,28.8523,28.8931,456000.0
2011-05-25 15:10:00,42.5,42.56,42.49,42.53,546800.0,28.8999,28.9407,28.8931,28.9203,546800.0
2011-05-25 15:15:00,42.54,42.55,42.49,42.54,297100.0,28.9271,28.9339,28.8931,28.9271,297100.0
2011-05-25 15:20:00,42.53,42.54,42.45,42.46,256100.0,28.9203,28.9271,28.8659,28.8727,256100.0
2011-05-25 15:25:00,42.46,42.47,42.42,42.46,267000.0,28.8727,28.8795,28.8455,28.8727,267000.0
2011-05-25 15:30:00,42.46,42.46,42.42,42.44,371300.0,28.8727,28.8727,28.8455,28.8591,371300.0
2011-05-25 15:35:00,42.44,42.44,42.37,42.37,573400.0,28.8591,28.8591,28.8115,28.8115,573400.0
2011-05-25 15:40:00,42.37,42.39,42.35,42.36,426300.0,28.8115,28.8251,28.7979,28.8047,426300.0
2011-05-25 15:45:00,42.35,42.38,42.3,42.32,568700.0,28.7979,28.8183,28.7639,28.7775,568700.0
2011-05-25 15:50:00,42.32,42.34,42.29,42.3,442300.0,28.7775,28.7911,28.7571,28.7639,442300.0
2011-05-25 15:55:00,42.3,42.32,42.27,42.27,837000.0,28.7639,28.7775,28.7435,28.7435,837000.0
2011-05-26 09:30:00,42.13,42.33,42.1,42.26,672100.0,28.6483,28.7843,28.6279,28.7367,672100.0
2011-05-26 09:35:00,42.26,42.33,42.19,42.31,781900.0,28.7367,28.7843,28.6891,28.7707,781900.0
2011-05-26 09:40:00,42.31,42.31,42.21,42.31,383300.0,28.7707,28.7707,28.7027,28.7707,383300.0
2011-05-26 09:45:00,42.32,42.34,42.26,42.3,393200.0,28.7775,28.7911,28.7367,28.7639,393200.0
2011-05-26 09:50:00,42.31,42.38,42.21,42.23,646400.0,28.7707,28.8183,28.7027,28.7163,646400.0
2011-05-26 09:55:00,42.22,42.22,42.11,42.15,555700.0,28.7095,28.7095,28.6347,28.6619,555700.0
2011-05-26 10:00:00,42.16,42.21,42.11,42.2,345500.0,28.6687,28.7027,28.6347,28.6959,345500.0
2011-05-26 10:05:00,42.21,42.22,42.15,42.15,222300.0,28.7027,28.7095,28.6619,28.6619,222300.0
2011-05-26 10:10:00,42.16,42.19,42.1,42.15,325100.0,28.6687,28.6891,28.6279,28.6619,325100.0
2011-05-26 10:15:00,42.16,42.22,42.16,42.21,174900.0,28.6687,28.7095,28.6687,28.7027,174900.0
2011-05-26 10:20:00,42.21,42.27,42.18,42.26,242100.0,28.7027,28.7435,28.6823,28.7367,242100.0
2011-05-26 10:25:00,42.26,42.28,42.24,42.25,236800.0,28.7367,28.7503,28.7231,28.7299,236800.0
2011-05-26 10:30:00,42.25,42.27,42.22,42.26,194800.0,28.7299,28.7435,28.7095,28.7367,194800.0
2011-05-26 10:35:00,42.26,42.35,42.25,42.35,249900.0,28.7367,28.7979,28.7299,28.7979,249900.0
2011-05-26 10:40:00,42.34,42.35,42.24,42.33,532300.0,28.7911,28.7979,28.7231,28.7843,532300.0
2011-05-26 10:45:00,42.32,42.34,42.27,42.29,319300.0,28.7775,28.7911,28.7435,28.7571,319300.0
2011-05-26 10:50:00,42.3,42.32,42.22,42.25,388200.0,28.7639,28.7775,28.7095,28.7299,388200.0
2011-05-26 10:55:00,42.24,42.3,42.2,42.27,331800.0,28.7231,28.7639,28.6959,28.7435,331800.0
2011-05-26 11:00:00,42.26,42.28,42.19,42.19,243100.0,28.7367,28.7503,28.6891,28.6891,243100.0
2011-05-26 11:05:00,42.19,42.23,42.18,42.19,231600.0,28.6891,28.7163,28.6823,28.6891,231600.0
2011-05-26 11:10:00,42.19,42.2,42.14,42.15,244700.0,28.6891,28.6959,28.6551,28.6619,244700.0
2011-05-26 11:15:00,42.15,42.2,42.11,42.2,496200.0,28.6619,28.6959,28.6347,28.6959,496200.0
2011-05-26 11:20:00,42.2,42.21,42.16,42.17,202100.0,28.6959,28.7027,28.6687,28.6755,202100.0
2011-05-26 11:25:00,42.16,42.2,42.16,42.19,136200.0,28.6687,28.6959,28.6687,28.6891,136200.0
2011-05-26 11:30:00,42.19,42.21,42.15,42.19,305900.0,28.6891,28.7027,28.6619,28.6891,305900.0
2011-05-26 11:35:00,42.19,42.21,42.16,42.17,167600.0,28.6891,28.7027,28.6687,28.6755,167600.0
2011-05-26 11:40:00,42.17,42.24,42.17,42.2,128600.0,28.6755,28.7231,28.6755,28.6959,128600.0
2011-05-26 11:45:00,42.2,42.21,42.16,42.19,151100.0,28.6959,28.7027,28.6687,28.6891,151100.0
2011-05-26 11:50:00,42.18,42.22,42.17,42.21,117400.0,28.6823,28.7095,28.6755,28.7027,117400.0
2011-05-26 11:55:00,42.2,42.25,42.2,42.24,71700.0,28.6959,28.7299,28.6959,28.7231,71700.0
2011-05-26 12:00:00,42.23,42.25,42.22,42.23,120800.0,28.7163,28.7299,28.7095,28.7163,120800.0
2011-05-26 12:05:00,42.22,42.24,42.22,42.22,83000.0,28.7095,28.7231,28.7095,28.7095,83000.0
2011-05-26 12:10:00,42.22,42.3,42.21,42.29,160900.0,28.7095,28.7639,28.7027,28.7571,160900.0
2011-05-26 12:15:00,42.28,42.29,42.24,42.26,100000.0,28.7503,28.7571,28.7231,28.7367,100000.0
2011-05-26 12:20:00,42.26,42.28,42.23,42.23,94000.0,28.7367,28.7503,28.7163,28.7163,94000.0
2011-05-26 12:25:00,42.24,42.27,42.23,42.25,86000.0,28.7231,28.7435,28.7163,28.7299,86000.0
2011-05-26 12:30:00,42.25,42.28,42.23,42.23,85700.0,28.7299,28.7503,28.7163,28.7163,85700.0
2011-05-26 12:35:00,42.24,42.24,42.2,42.2,142000.0,28.7231,28.7231,28.6959,28.6959,142000.0
2011-05-26 12:40:00,42.2,42.27,42.2,42.24,75600.0,28.6959,28.7435,28.6959,28.7231,75600.0
2011-05-26 12:45:00,42.25,42.34,42.25,42.33,215900.0,28.7299,28.7911,28.7299,28.7843,215900.0
2011-05-26 12:50:00,42.33,42.36,42.33,42.33,237400.0,28.7843,28.8047,28.7843,28.7843,237400.0
2011-05-26 12:55:00,42.33,42.36,42.32,42.33,145500.0,28.7843,28.8047,28.7775,28.7843,145500.0
2011-05-26 13:00:00,42.33,42.38,42.31,42.36,160200.0,28.7843,28.8183,28.7707,28.8047,160200.0
2011-05-26 13:05:00,42.36,42.4,42.35,42.38,173200.0,28.8047,28.8319,28.7979,28.8183,173200.0
2011-05-26 13:10:00,42.38,42.39,42.32,42.35,124400.0,28.8183,28.8251,28.7775,28.7979,124400.0
2011-05-26 13:15:00,42.34,42.39,42.34,42.39,153800.0,28.7911,28.8251,28.7911,28.8251,153800.0
2011-05-26 13:20:00,42.38,42.41,42.38,42.41,177100.0,28.8183,28.8387,28.8183,28.8387,177100.0
2011-05-26 13:25:00,42.4,42.41,42.35,42.38,190500.0,28.8319,28.8387,28.7979,28.8183,190500.0
2011-05-26 13:30:00,42.37,42.39,42.35,42.39,115500.0,28.8115,28.8251,28.7979,28.8251,115500.0
2011-05-26 13:35:00,42.38,42.39,42.34,42.38,156800.0,28.8183,28.8251,28.7911,28.8183,156800.0
2011-05-26 13:40:00,42.39,42.42,42.38,42.41,118300.0,28.8251,28.8455,28.8183,28.8387,118300.0
2011-05-26 13:45:00,42.41,42.41,42.35,42.36,98700.0,28.8387,28.8387,28.7979,28.8047,98700.0
2011-05-26 13:50:00,42.36,42.41,42.33,42.34,206900.0,28.8047,28.8387,28.7843,28.7911,206900.0
2011-05-26 13:55:00,42.34,42.38,42.34,42.38,68000.0,28.7911,28.8183,28.7911,28.8183,68000.0
2011-05-26 14:00:00,42.37,42.42,42.37,42.41,221600.0,28.8115,28.8455,28.8115,28.8387,221600.0
2011-05-26 14:05:00,42.41,42.48,42.41,42.45,298400.0,28.8387,28.8863,28.8387,28.8659,298400.0
2011-05-26 14:10:00,42.45,42.53,42.43,42.5,265300.0,28.8659,28.9203,28.8523,28.8999,265300.0
2011-05-26 14:15:00,42.5,42.51,42.46,42.48,214700.0,28.8999,28.9067,28.8727,28.8863,214700.0
2011-05-26 14:20:00,42.48,42.56,42.47,42.54,383500.0,28.8863,28.9407,28.8795,28.9271,383500.0
2011-05-26 14:25:00,42.53,42.59,42.53,42.54,270500.0,28.9203,28.9611,28.9203,28.9271,270500.0
2011-05-26 14:30:00,42.55,42.56,42.53,42.55,469400.0,28.9339,28.9407,28.9203,28.9339,469400.0
2011-05-26 14:35:00,42.55,42.55,42.49,42.5,386300.0,28.9339,28.9339,28.8931,28.8999,386300.0
2011-05-26 14:40:00,42.49,42.55,42.49,42.5,189700.0,28.8931,28.9339,28.8931,28.8999,189700.0
2011-05-26 14:45:00,42.5,42.51,42.47,42.51,145800.0,28.8999,28.9067,28.8795,28.9067,145800.0
2011-05-26 14:50:00,42.5,42.53,42.48,42.49,139200.0,28.8999,28.9203,28.8863,28.8931,139200.0
2011-05-26 14:55:00,42.49,42.56,42.48,42.56,240500.0,28.8931,28.9407,28.8863,28.9407,240500.0
2011-05-26 15:00:00,42.55,42.57,42.54,42.57,144000.0,28.9339,28.9475,28.9271,28.9475,144000.0
2011-05-26 15:05:00,42.56,42.57,42.52,42.53,147300.0,28.9407,28.9475,28.9135,28.9203,147300.0
2011-05-26 15:10:00,42.53,42.53,42.45,42.49,253200.0,28.9203,28.9203,28.8659,28.8931,253200.0
2011-05-26 15:15:00,42.49,42.52,42.49,42.49,158600.0,28.8931,28.9135,28.8931,28.8931,158600.0
2011-05-26 15:20:00,42.49,42.53,42.47,42.52,276100.0,28.8931,28.9203,28.8795,28.9135,276100.0
2011-05-26 15:25:00,42.54,42.58,42.53,42.57,282500.0,28.9271,28.9543,28.9203,28.9475,282500.0
2011-05-26 15:30:00,42.57,42.58,42.52,42.53,345900.0,28.9475,28.9543,28.9135,28.9203,345900.0
2011-05-26 15:35:00,42.52,42.53,42.48,42.52,368900.0,28.9135,28.9203,28.8863,28.9135,368900.0
2011-05-26 15:40:00,42.52,42.55,42.47,42.49,390600.0,28.9135,28.9339,28.8795,28.8931,390600.0
2011-05-26 15:45:00,42.49,42.49,42.41,42.42,568500.0,28.8931,28.8931,28.8387,28.8455,568500.0
2011-05-26 15:50:00,42.42,42.48,42.42,42.45,354300.0,28.8455,28.8863,28.8455,28.8659,354300.0
2011-05-26 15:55:00,42.45,42.48,42.4,42.48,705800.0,28.8659,28.8863,28.8319,28.8863,705800.0
2011-05-27 09:30:00,42.71,42.86,42.54,42.84,667400.0,29.0427,29.1447,28.9271,29.1311,667400.0
2011-05-27 09:35:00,42.84,43.03,42.82,42.99,844100.0,29.1311,29.2603,29.1175,29.2331,844100.0
2011-05-27 09:40:00,42.99,43.11,42.93,43.02,1233700.0,29.2331,29.3147,29.1923,29.2535,1233700.0
2011-05-27 09:45:00,43.02,43.15,43.01,43.13,966200.0,29.2535,29.3419,29.2467,29.3283,966200.0
2011-05-27 09:50:00,43.13,43.14,43.0,43.06,720900.0,29.3283,29.3351,29.2399,29.2807,720900.0
2011-05-27 09:55:00,43.07,43.14,43.05,43.13,683800.0,29.2875,29.3351,29.2739,29.3283,683800.0
2011-05-27 10:00:00,43.13,43.14,42.85,42.86,814400.0,29.3283,29.3351,29.1379,29.1447,814400.0
2011-05-27 10:05:00,42.86,42.89,42.84,42.85,539000.0,29.1447,29.1651,29.1311,29.1379,539000.0
2011-05-27 10:10:00,42.85,42.86,42.76,42.76,575500.0,29.1379,29.1447,29.0767,29.0767,575500.0
2011-05-27 10:15:00,42.77,42.85,42.76,42.82,430300.0,29.0835,29.1379,29.0767,29.1175,430300.0
2011-05-27 10:20:00,42.82,42.83,42.77,42.81,233800.0,29.1175,29.1243,29.0835,29.1107,233800.0
2011-05-27 10:25:00,42.8,42.91,42.8,42.91,467400.0,29.1039,29.1787,29.1039,29.1787,467400.0
2011-05-27 10:30:00,42.91,42.93,42.87,42.91,308000.0,29.1787,29.1923,29.1515,29.1787,308000.0
2011-05-27 10:35:00,42.91,42.97,42.91,42.95,474000.0,29.1787,29.2195,29.1787,29.2059,474000.0
2011-05-27 10:40:00,42.95,42.99,42.9,42.93,304000.0,29.2059,29.2331,29.1719,29.1923,304000.0
2011-05-27 10:45:00,42.93,42.98,42.92,42.98,308300.0,29.1923,29.2263,29.1855,29.2263,308300.0
2011-05-27 10:50:00,42.98,43.02,42.97,43.02,188200.0,29.2263,29.2535,29.2195,29.2535,188200.0
2011-05-27 10:55:00,43.02,43.06,42.99,43.03,404900.0,29.2535,29.2807,29.2331,29.2603,404900.0
2011-05-27 11:00:00,43.02,43.07,43.01,43.04,552500.0,29.2535,29.2875,29.2467,29.2671,552500.0
2011-05-27 11:05:00,43.04,43.06,43.0,43.05,519500.0,29.2671,29.2807,29.2399,29.2739,519500.0
2011-05-27 11:10:00,43.04,43.05,43.01,43.02,198500.0,29.2671,29.2739,29.2467,29.2535,198500.0
2011-05-27 11:15:00,43.02,43.02,42.96,42.98,282800.0,29.2535,29.2535,29.2127,29.2263,282800.0
2011-05-27 11:20:00,42.98,43.03,42.97,42.97,201800.0,29.2263,29.2603,29.2195,29.2195,201800.0
2011-05-27 11:25:00,42.97,42.98,42.87,42.94,313400.0,29.2195,29.2263,29.1515,29.1991,313400.0
2011-05-27 11:30:00,42.94,42.95,42.85,42.86,176000.0,29.1991,29.2059,29.1379,29.1447,176000.0
2011-05-27 11:35:00,42.85,42.88,42.83,42.88,178000.0,29.1379,29.1583,29.1243,29.1583,178000.0
2011-05-27 11:40:00,42.88,42.92,42.88,42.9,126100.0,29.1583,29.1855,29.1583,29.1719,126100.0
2011-05-27 11:45:00,42.9,42.93,42.89,42.93,134800.0,29.1719,29.1923,29.1651,29.1923,134800.0
2011-05-27 11:50:00,42.93,42.94,42.92,42.94,142000.0,29.1923,29.1991,29.1855,29.1991,142000.0
2011-05-27 11:55:00,42.94,42.95,42.91,42.93,272400.0,29.1991,29.2059,29.1787,29.1923,272400.0
2011-05-27 12:00:00,42.92,42.94,42.86,42.88,217800.0,29.1855,29.1991,29.1447,29.1583,217800.0
2011-05-27 12:05:00,42.88,42.92,42.88,42.92,127600.0,29.1583,29.1855,29.1583,29.1855,127600.0
2011-05-27 12:10:00,42.92,42.93,42.9,42.91,149700.0,29.1855,29.1923,29.1719,29.1787,149700.0
2011-05-27 12:15:00,42.91,42.92,42.9,42.91,103800.0,29.1787,29.1855,29.1719,29.1787,103800.0
2011-05-27 12:20:00,42.92,42.92,42.9,42.91,92000.0,29.1855,29.1855,29.1719,29.1787,92000.0
2011-05-27 12:25:00,42.91,42.94,42.9,42.94,163200.0,29.1787,29.1991,29.1719,29.1991,163200.0
2011-05-27 12:30:00,42.94,42.94,42.89,42.9,135100.0,29.1991,29.1991,29.1651,29.1719,135100.0
2011-05-27 12:35:00,42.9,42.95,42.89,42.95,160300.0,29.1719,29.2059,29.1651,29.2059,160300.0
2011-05-27 12:40:00,42.95,42.95,42.92,42.92,104400.0,29.2059,29.2059,29.1855,29.1855,104400.0
2011-05-27 12:45:00,42.93,42.95,42.92,42.94,108700.0,29.1923,29.2059,29.1855,29.1991,108700.0
2011-05-27 12:50:00,42.94,42.94,42.9,42.9,138000.0,29.1991,29.1991,29.1719,29.1719,138000.0
2011-05-27 12:55:00,42.9,42.91,42.86,42.88,138700.0,29.1719,29.1787,29.1447,29.1583,138700.0
2011-05-27 13:00:00,42.87,42.91,42.86,42.89,174300.0,29.1515,29.1787,29.1447,29.1651,174300.0
2011-05-27 13:05:00,42.9,42.91,42.89,42.9,115800.0,29.1719,29.1787,29.1651,29.1719,115800.0
2011-05-27 13:10:00,42.91,42.91,42.86,42.86,120000.0,29.1787,29.1787,29.1447,29.1447,120000.0
2011-05-27 13:15:00,42.86,42.88,42.85,42.87,120400.0,29.1447,29.1583,29.1379,29.1515,120400.0
2011-05-27 13:20:00,42.87,42.89,42.86,42.89,101400.0,29.1515,29.1651,29.1447,29.1651,101400.0
2011-05-27 13:25:00,42.89,42.9,42.88,42.89,83500.0,29.1651,29.1719,29.1583,29.1651,83500.0
2011-05-27 13:30:00,42.89,42.89,42.86,42.87,118400.0,29.1651,29.1651,29.1447,29.1515,118400.0
2011-05-27 13:35:00,42.87,42.87,42.85,42.85,111500.0,29.1515,29.1515,29.1379,29.1379,111500.0
2011-05-27 13:40:00,42.86,42.89,42.85,42.88,100000.0,29.1447,29.1651,29.1379,29.1583,100000.0
2011-05-27 13:45:00,42.87,42.88,42.87,42.88,59300.0,29.1515,29.1583,29.1515,29.1583,59300.0
2011-05-27 13:50:00,42.87,42.9,42.87,42.9,103800.0,29.1515,29.1719,29.1515,29.1719,103800.0
2011-05-27 13:55:00,42.9,42.9,42.89,42.9,60100.0,29.1719,29.1719,29.1651,29.1719,60100.0
2011-05-27 14:00:00,42.9,42.92,42.88,42.89,234800.0,29.1719,29.1855,29.1583,29.1651,234800.0
2011-05-27 14:05:00,42.89,42.9,42.88,42.89,140600.0,29.1651,29.1719,29.1583,29.1651,140600.0
2011-05-27 14:10:00,42.89,42.9,42.88,42.88,220500.0,29.1651,29.1719,29.1583,29.1583,220500.0
2011-05-27 14:15:00,42.88,42.89,42.86,42.86,134200.0,29.1583,29.1651,29.1447,29.1447,134200.0
2011-05-27 14:20:00,42.87,42.89,42.86,42.88,145500.0,29.1515,29.1651,29.1447,29.1583,145500.0
2011-05-27 14:25:00,42.88,42.88,42.86,42.87,131600.0,29.1583,29.1583,29.1447,29.1515,131600.0
2011-05-27 14:30:00,42.88,42.9,42.87,42.87,182800.0,29.1583,29.1719,29.1515,29.1515,182800.0
2011-05-27 14:35:00,42.88,42.9,42.87,42.89,148300.0,29.1583,29.1719,29.1515,29.1651,148300.0
2011-05-27 14:40:00,42.89,42.9,42.83,42.84,173300.0,29.1651,29.1719,29.1243,29.1311,173300.0
2011-05-27 14:45:00,42.84,42.85,42.79,42.79,230500.0,29.1311,29.1379,29.0971,29.0971,230500.0
2011-05-27 14:50:00,42.8,42.81,42.75,42.75,222400.0,29.1039,29.1107,29.0699,29.0699,222400.0
2011-05-27 14:55:00,42.76,42.76,42.73,42.75,269900.0,29.0767,29.0767,29.0563,29.0699,269900.0
2011-05-27 15:00:00,42.76,42.77,42.74,42.74,323100.0,29.0767,29.0835,29.0631,29.0631,323100.0
2011-05-27 15:05:00,42.75,42.76,42.73,42.73,205800.0,29.0699,29.0767,29.0563,29.0563,205800.0
2011-05-27 15:10:00,42.74,42.8,42.73,42.76,220600.0,29.0631,29.1039,29.0563,29.0767,220600.0
2011-05-27 15:15:00,42.76,42.8,42.73,42.8,210100.0,29.0767,29.1039,29.0563,29.1039,210100.0
2011-05-27 15:20:00,42.8,42.81,42.78,42.79,160100.0,29.1039,29.1107,29.0903,29.0971,160100.0
2011-05-27 15:25:00,42.78,42.81,42.77,42.8,245700.0,29.0903,29.1107,29.0835,29.1039,245700.0
2011-05-27 15:30:00,42.81,42.84,42.78,42.82,374500.0,29.1107,29.1311,29.0903,29.1175,374500.0
2011-05-27 15:35:00,42.82,42.86,42.82,42.83,436600.0,29.1175,29.1447,29.1175,29.1243,436600.0
2011-05-27 15:40:00,42.83,42.85,42.81,42.83,464000.0,29.1243,29.1379,29.1107,29.1243,464000.0
2011-05-27 15:45:00,42.83,42.84,42.83,42.84,381500.0,29.1243,29.1311,29.1243,29.1311,381500.0
2011-05-27 15:50:00,42.83,42.84,42.75,42.77,597000.0,29.1243,29.1311,29.0699,29.0835,597000.0
2011-05-27 15:55:00,42.77,42.79,42.75,42.79,969200.0,29.0835,29.0971,29.0699,29.0971,969200.0
2011-05-31 09:30:00,43.17,43.38,43.17,43.3,979800.0,29.3555,29.4983,29.3555,29.4439,979800.0
2011-05-31 09:35:00,43.29,43.31,43.22,43.25,453900.0,29.4371,29.4507,29.3895,29.4099,453900.0
2011-05-31 09:40:00,43.25,43.38,43.2,43.24,648400.0,29.4099,29.4983,29.3759,29.4031,648400.0
2011-05-31 09:45:00,43.24,43.33,43.21,43.29,421000.0,29.4031,29.4643,29.3827,29.4371,421000.0
2011-05-31 09:50:00,43.3,43.3,43.25,43.25,288200.0,29.4439,29.4439,29.4099,29.4099,288200.0
2011-05-31 09:55:00,43.26,43.27,43.18,43.2,416400.0,29.4167,29.4235,29.3623,29.3759,416400.0
2011-05-31 10:00:00,43.2,43.21,43.14,43.14,549800.0,29.3759,29.3827,29.3351,29.3351,549800.0
2011-05-31 10:05:00,43.15,43.16,43.09,43.1,402900.0,29.3419,29.3487,29.3011,29.3079,402900.0
2011-05-31 10:10:00,43.1,43.15,43.07,43.07,368500.0,29.3079,29.3419,29.2875,29.2875,368500.0
2011-05-31 10:15:00,43.08,43.11,43.05,43.09,274000.0,29.2943,29.3147,29.2739,29.3011,274000.0
2011-05-31 10:20:00,43.1,43.1,43.0,43.02,329200.0,29.3079,29.3079,29.2399,29.2535,329200.0
2011-05-31 10:25:00,43.02,43.03,42.98,43.02,327900.0,29.2535,29.2603,29.2263,29.2535,327900.0
2011-05-31 10:30:00,43.02,43.03,42.97,43.01,322400.0,29.2535,29.2603,29.2195,29.2467,322400.0
2011-05-31 10:35:00,43.01,43.04,42.96,42.97,307700.0,29.2467,29.2671,29.2127,29.2195,307700.0
2011-05-31 10:40:00,42.97,43.01,42.95,43.01,186800.0,29.2195,29.2467,29.2059,29.2467,186800.0
2011-05-31 10:45:00,43.0,43.04,42.99,43.01,252500.0,29.2399,29.2671,29.2331,29.2467,252500.0
2011-05-31 10:50:00,43.01,43.06,42.98,43.06,250800.0,29.2467,29.2807,29.2263,29.2807,250800.0
2011-05-31 10:55:00,43.06,43.06,43.02,43.06,218900.0,29.2807,29.2807,29.2535,29.2807,218900.0
2011-05-31 11:00:00,43.04,43.06,43.0,43.05,214500.0,29.2671,29.2807,29.2399,29.2739,214500.0
2011-05-31 11:05:00,43.05,43.07,43.01,43.03,194400.0,29.2739,29.2875,29.2467,29.2603,194400.0
2011-05-31 11:10:00,43.02,43.04,43.02,43.03,108000.0,29.2535,29.2671,29.2535,29.2603,108000.0
2011-05-31 11:15:00,43.04,43.09,43.04,43.08,148200.0,29.2671,29.3011,29.2671,29.2943,148200.0
2011-05-31 11:20:00,43.08,43.11,43.08,43.11,94300.0,29.2943,29.3147,29.2943,29.3147,94300.0
2011-05-31 11:25:00,43.1,43.11,43.08,43.1,176900.0,29.3079,29.3147,29.2943,29.3079,176900.0
2011-05-31 11:30:00,43.1,43.13,43.09,43.12,175100.0,29.3079,29.3283,29.3011,29.3215,175100.0
2011-05-31 11:35:00,43.13,43.15,43.09,43.1,150300.0,29.3283,29.3419,29.3011,29.3079,150300.0
2011-05-31 11:40:00,43.09,43.1,43.04,43.04,89300.0,29.3011,29.3079,29.2671,29.2671,89300.0
2011-05-31 11:45:00,43.04,43.1,43.04,43.07,176300.0,29.2671,29.3079,29.2671,29.2875,176300.0
2011-05-31 11:50:00,43.07,43.08,43.06,43.07,70300.0,29.2875,29.2943,29.2807,29.2875,70300.0
2011-05-31 11:55:00,43.07,43.08,42.95,42.99,232800.0,29.2875,29.2943,29.2059,29.2331,232800.0
2011-05-31 12:00:00,42.99,42.99,42.87,42.96,243100.0,29.2331,29.2331,29.1515,29.2127,243100.0
2011-05-31 12:05:00,42.97,42.97,42.92,42.94,327400.0,29.2195,29.2195,29.1855,29.1991,327400.0
2011-05-31 12:10:00,42.94,42.94,42.9,42.91,96100.0,29.1991,29.1991,29.1719,29.1787,96100.0
2011-05-31 12:15:00,42.92,42.95,42.91,42.92,128500.0,29.1855,29.2059,29.1787,29.1855,128500.0
2011-05-31 12:20:00,42.92,42.94,42.88,42.93,144700.0,29.1855,29.1991,29.1583,29.1923,144700.0
2011-05-31 12:25:00,42.93,42.94,42.9,42.91,76900.0,29.1923,29.1991,29.1719,29.1787,76900.0
2011-05-31 12:30:00,42.9,42.91,42.81,42.84,252300.0,29.1719,29.1787,29.1107,29.1311,252300.0
2011-05-31 12:35:00,42.84,42.87,42.83,42.85,115800.0,29.1311,29.1515,29.1243,29.1379,115800.0
2011-05-31 12:40:00,42.84,42.85,42.79,42.79,192800.0,29.1311,29.1379,29.0971,29.0971,192800.0
2011-05-31 12:45:00,42.79,42.82,42.78,42.79,184600.0,29.0971,29.1175,29.0903,29.0971,184600.0
2011-05-31 12:50:00,42.79,42.86,42.77,42.84,159900.0,29.0971,29.1447,29.0835,29.1311,159900.0
2011-05-31 12:55:00,42.84,42.86,42.81,42.81,128100.0,29.1311,29.1447,29.1107,29.1107,128100.0
2011-05-31 13:00:00,42.82,42.9,42.82,42.9,136900.0,29.1175,29.1719,29.1175,29.1719,136900.0
2011-05-31 13:05:00,42.9,42.91,42.86,42.87,117200.0,29.1719,29.1787,29.1447,29.1515,117200.0
2011-05-31 13:10:00,42.87,42.88,42.84,42.86,92300.0,29.1515,29.1583,29.1311,29.1447,92300.0
2011-05-31 13:15:00,42.86,42.88,42.83,42.87,106600.0,29.1447,29.1583,29.1243,29.1515,106600.0
2011-05-31 13:20:00,42.88,42.91,42.87,42.87,136700.0,29.1583,29.1787,29.1515,29.1515,136700.0
2011-05-31 13:25:00,42.88,42.9,42.87,42.88,109400.0,29.1583,29.1719,29.1515,29.1583,109400.0
2011-05-31 13:30:00,42.88,42.91,42.86,42.9,114300.0,29.1583,29.1787,29.1447,29.1719,114300.0
2011-05-31 13:35:00,42.89,42.92,42.88,42.88,194800.0,29.1651,29.1855,29.1583,29.1583,194800.0
2011-05-31 13:40:00,42.88,42.92,42.85,42.86,574400.0,29.1583,29.1855,29.1379,29.1447,574400.0
2011-05-31 13:45:00,42.86,42.95,42.86,42.91,314600.0,29.1447,29.2059,29.1447,29.1787,314600.0
2011-05-31 13:50:00,42.9,42.97,42.9,42.97,235200.0,29.1719,29.2195,29.1719,29.2195,235200.0
2011-05-31 13:55:00,42.97,42.99,42.94,42.98,186000.0,29.2195,29.2331,29.1991,29.2263,186000.0
2011-05-31 14:00:00,42.99,43.0,42.95,42.97,261300.0,29.2331,29.2399,29.2059,29.2195,261300.0
2011-05-31 14:05:00,42.97,42.99,42.94,42.99,187000.0,29.2195,29.2331,29.1991,29.2331,187000.0
2011-05-31 14:10:00,42.99,43.01,42.95,42.98,201900.0,29.2331,29.2467,29.2059,29.2263,201900.0
2011-05-31 14:15:00,42.99,42.99,42.95,42.95,77300.0,29.2331,29.2331,29.2059,29.2059,77300.0
2011-05-31 14:20:00,42.96,42.96,42.88,42.89,148700.0,29.2127,29.2127,29.1583,29.1651,148700.0
2011-05-31 14:25:00,42.89,42.9,42.8,42.82,288000.0,29.1651,29.1719,29.1039,29.1175,288000.0
2011-05-31 14:30:00,42.82,42.87,42.81,42.87,144800.0,29.1175,29.1515,29.1107,29.1515,144800.0
2011-05-31 14:35:00,42.86,42.89,42.86,42.88,94300.0,29.1447,29.1651,29.1447,29.1583,94300.0
2011-05-31 14:40:00,42.89,42.95,42.88,42.9,233900.0,29.1651,29.2059,29.1583,29.1719,233900.0
2011-05-31 14:45:00,42.9,42.92,42.88,42.89,151500.0,29.1719,29.1855,29.1583,29.1651,151500.0
2011-05-31 14:50:00,42.89,42.94,42.84,42.84,272800.0,29.1651,29.1991,29.1311,29.1311,272800.0
2011-05-31 14:55:00,42.85,42.85,42.8,42.83,439800.0,29.1379,29.1379,29.1039,29.1243,439800.0
2011-05-31 15:00:00,42.84,42.89,42.83,42.87,153600.0,29.1311,29.1651,29.1243,29.1515,153600.0
2011-05-31 15:05:00,42.87,42.9,42.87,42.9,149000.0,29.1515,29.1719,29.1515,29.1719,149000.0
2011-05-31 15:10:00,42.9,42.91,42.85,42.88,320600.0,29.1719,29.1787,29.1379,29.1583,320600.0
2011-05-31 15:15:00,42.88,42.9,42.86,42.89,228500.0,29.1583,29.1719,29.1447,29.1651,228500.0
2011-05-31 15:20:00,42.89,43.01,42.89,43.0,500700.0,29.1651,29.2467,29.1651,29.2399,500700.0
2011-05-31 15:25:00,43.0,43.03,42.98,43.0,330200.0,29.2399,29.2603,29.2263,29.2399,330200.0
2011-05-31 15:30:00,43.0,43.0,42.92,42.99,352800.0,29.2399,29.2399,29.1855,29.2331,352800.0
2011-05-31 15:35:00,43.0,43.0,42.98,42.99,233100.0,29.2399,29.2399,29.2263,29.2331,233100.0
2011-05-31 15:40:00,43.0,43.09,42.98,43.07,660600.0,29.2399,29.3011,29.2263,29.2875,660600.0
2011-05-31 15:45:00,43.08,43.14,43.08,43.13,825000.0,29.2943,29.3351,29.2943,29.3283,825000.0
2011-05-31 15:50:00,43.13,43.18,43.11,43.18,701700.0,29.3283,29.3623,29.3147,29.3623,701700.0
2011-05-31 15:55:00,43.18,43.23,43.16,43.22,1557500.0,29.3623,29.3963,29.3487,29.3895,1557500.0
2011-06-01 09:30:00,42.94,42.99,42.65,42.83,908100.0,29.1991,29.2331,29.0019,29.1243,908100.0
2011-06-01 09:35:00,42.83,42.83,42.52,42.53,759100.0,29.1243,29.1243,28.9135,28.9203,759100.0
2011-06-01 09:40:00,42.53,42.54,42.37,42.38,823600.0,28.9203,28.9271,28.8115,28.8183,823600.0
2011-06-01 09:45:00,42.38,42.52,42.36,42.48,496600.0,28.8183,28.9135,28.8047,28.8863,496600.0
2011-06-01 09:50:00,42.48,42.53,42.42,42.53,335200.0,28.8863,28.9203,28.8455,28.9203,335200.0
2011-06-01 09:55:00,42.52,42.57,42.48,42.49,444200.0,28.9135,28.9475,28.8863,28.8931,444200.0
2011-06-01 10:00:00,42.49,42.49,42.25,42.28,1180700.0,28.8931,28.8931,28.7299,28.7503,1180700.0
2011-06-01 10:05:00,42.27,42.28,42.16,42.21,1027200.0,28.7435,28.7503,28.6687,28.7027,1027200.0
2011-06-01 10:10:00,42.2,42.24,42.1,42.19,818900.0,28.6959,28.7231,28.6279,28.6891,818900.0
2011-06-01 10:15:00,42.18,42.25,42.13,42.23,529800.0,28.6823,28.7299,28.6483,28.7163,529800.0
2011-06-01 10:20:00,42.23,42.23,42.14,42.14,508300.0,28.7163,28.7163,28.6551,28.6551,508300.0
2011-06-01 10:25:00,42.14,42.17,42.04,42.05,606600.0,28.6551,28.6755,28.5871,28.5939,606600.0
2011-06-01 10:30:00,42.05,42.08,41.93,41.93,836400.0,28.5939,28.6143,28.5123,28.5123,836400.0
2011-06-01 10:35:00,41.93,41.94,41.76,41.85,2071200.0,28.5123,28.5191,28.3967,28.4579,2071200.0
2011-06-01 10:40:00,41.85,41.94,41.79,41.92,800000.0,28.4579,28.5191,28.4171,28.5055,800000.0
2011-06-01 10:45:00,41.92,42.04,41.91,41.99,872500.0,28.5055,28.5871,28.4987,28.5531,872500.0
2011-06-01 10:50:00,41.99,42.05,41.91,42.04,599500.0,28.5531,28.5939,28.4987,28.5871,599500.0
2011-06-01 10:55:00,42.05,42.13,41.99,42.13,483900.0,28.5939,28.6483,28.5531,28.6483,483900.0
2011-06-01 11:00:00,42.13,42.16,42.08,42.13,334400.0,28.6483,28.6687,28.6143,28.6483,334400.0
2011-06-01 11:05:00,42.13,42.18,42.13,42.17,320200.0,28.6483,28.6823,28.6483,28.6755,320200.0
2011-06-01 11:10:00,42.16,42.22,42.16,42.2,362100.0,28.6687,28.7095,28.6687,28.6959,362100.0
2011-06-01 11:15:00,42.2,42.2,42.1,42.11,262200.0,28.6959,28.6959,28.6279,28.6347,262200.0
2011-06-01 11:20:00,42.11,42.19,42.11,42.17,147000.0,28.6347,28.6891,28.6347,28.6755,147000.0
2011-06-01 11:25:00,42.17,42.24,42.14,42.23,262400.0,28.6755,28.7231,28.6551,28.7163,262400.0
2011-06-01 11:30:00,42.23,42.24,42.07,42.08,311000.0,28.7163,28.7231,28.6075,28.6143,311000.0
2011-06-01 11:35:00,42.08,42.09,42.04,42.05,240600.0,28.6143,28.6211,28.5871,28.5939,240600.0
2011-06-01 11:40:00,42.05,42.14,42.05,42.13,142600.0,28.5939,28.6551,28.5939,28.6483,142600.0
2011-06-01 11:45:00,42.14,42.17,42.11,42.14,185800.0,28.6551,28.6755,28.6347,28.6551,185800.0
2011-06-01 11:50:00,42.13,42.17,42.05,42.05,190100.0,28.6483,28.6755,28.5939,28.5939,190100.0
2011-06-01 11:55:00,42.06,42.11,42.05,42.09,135600.0,28.6007,28.6347,28.5939,28.6211,135600.0
2011-06-01 12:00:00,42.09,42.16,42.06,42.07,134600.0,28.6211,28.6687,28.6007,28.6075,134600.0
2011-06-01 12:05:00,42.07,42.08,42.01,42.05,300100.0,28.6075,28.6143,28.5667,28.5939,300100.0
2011-06-01 12:10:00,42.04,42.06,42.0,42.0,252500.0,28.5871,28.6007,28.5599,28.5599,252500.0
2011-06-01 12:15:00,42.0,42.05,41.98,42.01,237100.0,28.5599,28.5939,28.5463,28.5667,237100.0
2011-06-01 12:20:00,42.02,42.05,41.95,42.02,303700.0,28.5735,28.5939,28.5259,28.5735,303700.0
2011-06-01 12:25:00,42.02,42.06,42.01,42.05,137900.0,28.5735,28.6007,28.5667,28.5939,137900.0
2011-06-01 12:30:00,42.05,42.14,42.05,42.12,162000.0,28.5939,28.6551,28.5939,28.6415,162000.0
2011-06-01 12:35:00,42.13,42.16,42.1,42.14,138700.0,28.6483,28.6687,28.6279,28.6551,138700.0
2011-06-01 12:40:00,42.14,42.14,42.07,42.08,194100.0,28.6551,28.6551,28.6075,28.6143,194100.0
2011-06-01 12:45:00,42.09,42.11,42.03,42.11,206000.0,28.6211,28.6347,28.5803,28.6347,206000.0
2011-06-01 12:50:00,42.11,42.13,42.07,42.08,144700.0,28.6347,28.6483,28.6075,28.6143,144700.0
2011-06-01 12:55:00,42.08,42.09,42.02,42.02,156800.0,28.6143,28.6211,28.5735,28.5735,156800.0
2011-06-01 13:00:00,42.02,42.08,42.01,42.03,156100.0,28.5735,28.6143,28.5667,28.5803,156100.0
2011-06-01 13:05:00,42.03,42.04,41.99,42.01,260700.0,28.5803,28.5871,28.5531,28.5667,260700.0
2011-06-01 13:10:00,42.01,42.02,41.96,41.98,225300.0,28.5667,28.5735,28.5327,28.5463,225300.0
2011-06-01 13:15:00,41.98,42.03,41.93,41.93,569000.0,28.5463,28.5803,28.5123,28.5123,569000.0
2011-06-01 13:20:00,41.94,41.94,41.88,41.88,295400.0,28.5191,28.5191,28.4783,28.4783,295400.0
2011-06-01 13:25:00,41.89,41.96,41.87,41.96,410700.0,28.4851,28.5327,28.4715,28.5327,410700.0
2011-06-01 13:30:00,41.95,42.02,41.91,42.02,212400.0,28.5259,28.5735,28.4987,28.5735,212400.0
2011-06-01 13:35:00,42.02,42.07,41.99,42.04,210600.0,28.5735,28.6075,28.5531,28.5871,210600.0
2011-06-01 13:40:00,42.04,42.05,42.0,42.01,159200.0,28.5871,28.5939,28.5599,28.5667,159200.0
2011-06-01 13:45:00,42.01,42.03,41.98,42.02,138000.0,28.5667,28.5803,28.5463,28.5735,138000.0
2011-06-01 13:50:00,42.02,42.02,41.95,41.95,105500.0,28.5735,28.5735,28.5259,28.5259,105500.0
2011-06-01 13:55:00,41.95,42.01,41.95,41.99,158400.0,28.5259,28.5667,28.5259,28.5531,158400.0
2011-06-01 14:00:00,42.0,42.0,41.95,41.99,146200.0,28.5599,28.5599,28.5259,28.5531,146200.0
2011-06-01 14:05:00,42.0,42.0,41.95,41.96,103500.0,28.5599,28.5599,28.5259,28.5327,103500.0
2011-06-01 14:10:00,41.96,41.99,41.88,41.92,235600.0,28.5327,28.5531,28.4783,28.5055,235600.0
2011-06-01 14:15:00,41.92,41.98,41.9,41.96,237400.0,28.5055,28.5463,28.4919,28.5327,237400.0
2011-06-01 14:20:00,41.95,41.98,41.95,41.96,271200.0,28.5259,28.5463,28.5259,28.5327,271200.0
2011-06-01 14:25:00,41.96,41.99,41.92,41.93,218300.0,28.5327,28.5531,28.5055,28.5123,218300.0
2011-06-01 14:30:00,41.93,41.99,41.88,41.98,421200.0,28.5123,28.5531,28.4783,28.5463,421200.0
2011-06-01 14:35:00,41.97,42.02,41.93,42.02,496700.0,28.5395,28.5735,28.5123,28.5735,496700.0
2011-06-01 14:40:00,42.02,42.03,41.92,41.98,189700.0,28.5735,28.5803,28.5055,28.5463,189700.0
2011-06-01 14:45:00,41.97,41.98,41.88,41.9,597800.0,28.5395,28.5463,28.4783,28.4919,597800.0
2011-06-01 14:50:00,41.9,41.95,41.86,41.95,403900.0,28.4919,28.5259,28.4647,28.5259,403900.0
2011-06-01 14:55:00,41.95,41.97,41.91,41.94,254000.0,28.5259,28.5395,28.4987,28.5191,254000.0
2011-06-01 15:00:00,41.93,41.97,41.89,41.96,497400.0,28.5123,28.5395,28.4851,28.5327,497400.0
2011-06-01 15:05:00,41.95,42.01,41.93,41.96,367300.0,28.5259,28.5667,28.5123,28.5327,367300.0
2011-06-01 15:10:00,41.96,41.99,41.92,41.93,258900.0,28.5327,28.5531,28.5055,28.5123,258900.0
2011-06-01 15:15:00,41.92,41.95,41.9,41.94,394700.0,28.5055,28.5259,28.4919,28.5191,394700.0
2011-06-01 15:20:00,41.94,41.95,41.88,41.88,481400.0,28.5191,28.5259,28.4783,28.4783,481400.0
2011-06-01 15:25:00,41.88,41.94,41.87,41.94,585000.0,28.4783,28.5191,28.4715,28.5191,585000.0
2011-06-01 15:30:00,41.94,41.96,41.92,41.95,473700.0,28.5191,28.5327,28.5055,28.5259,473700.0
2011-06-01 15:35:00,41.95,41.97,41.95,41.95,410700.0,28.5259,28.5395,28.5259,28.5259,410700.0
2011-06-01 15:40:00,41.95,41.96,41.86,41.86,937300.0,28.5259,28.5327,28.4647,28.4647,937300.0
2011-06-01 15:45:00,41.86,41.86,41.78,41.79,858300.0,28.4647,28.4647,28.4103,28.4171,858300.0
2011-06-01 15:50:00,41.8,41.88,41.74,41.87,1476200.0,28.4239,28.4783,28.3831,28.4715,1476200.0
2011-06-01 15:55:00,41.88,41.89,41.75,41.75,1749600.0,28.4783,28.4851,28.3899,28.3899,1749600.0
2011-06-02 09:30:00,41.93,42.2,41.86,42.13,751700.0,28.5123,28.6959,28.4647,28.6483,751700.0
2011-06-02 09:35:00,42.14,42.15,41.77,41.92,1968600.0,28.6551,28.6619,28.4035,28.5055,1968600.0
2011-06-02 09:40:00,41.91,41.92,41.49,41.57,1432400.0,28.4987,28.5055,28.2131,28.2675,1432400.0
2011-06-02 09:45:00,41.57,41.61,40.94,41.1,2910900.0,28.2675,28.2947,27.8391,27.9479,2910900.0
2011-06-02 09:50:00,41.1,41.36,41.09,41.23,1724200.0,27.9479,28.1247,27.9411,28.0363,1724200.0
2011-06-02 09:55:00,41.24,41.34,41.06,41.18,939400.0,28.0431,28.1111,27.9207,28.0023,939400.0
2011-06-02 10:00:00,41.18,41.23,40.83,41.09,1729100.0,28.0023,28.0363,27.7643,27.9411,1729100.0
2011-06-02 10:05:00,41.09,41.2,40.98,41.19,873200.0,27.9411,28.0159,27.8663,28.0091,873200.0
2011-06-02 10:10:00,41.19,41.26,41.08,41.09,648200.0,28.0091,28.0567,27.9343,27.9411,648200.0
2011-06-02 10:15:00,41.09,41.23,41.04,41.2,519900.0,27.9411,28.0363,27.9071,28.0159,519900.0
2011-06-02 10:20:00,41.21,41.32,41.15,41.28,526400.0,28.0227,28.0975,27.9819,28.0703,526400.0
2011-06-02 10:25:00,41.27,41.42,41.27,41.38,995700.0,28.0635,28.1655,28.0635,28.1383,995700.0
2011-06-02 10:30:00,41.38,41.49,41.32,41.48,754100.0,28.1383,28.2131,28.0975,28.2063,754100.0
2011-06-02 10:35:00,41.48,41.5,41.36,41.49,623300.0,28.2063,28.2199,28.1247,28.2131,623300.0
2011-06-02 10:40:00,41.49,41.57,41.49,41.55,874500.0,28.2131,28.2675,28.2131,28.2539,874500.0
2011-06-02 10:45:00,41.54,41.56,41.38,41.4,560000.0,28.2471,28.2607,28.1383,28.1519,560000.0
2011-06-02 10:50:00,41.41,41.43,41.22,41.27,602600.0,28.1587,28.1723,28.0295,28.0635,602600.0
2011-06-02 10:55:00,41.27,41.36,41.25,41.32,640200.0,28.0635,28.1247,28.0499,28.0975,640200.0
2011-06-02 11:00:00,41.32,41.42,41.29,41.39,327100.0,28.0975,28.1655,28.0771,28.1451,327100.0
2011-06-02 11:05:00,41.39,41.4,41.25,41.27,384200.0,28.1451,28.1519,28.0499,28.0635,384200.0
2011-06-02 11:10:00,41.27,41.34,41.18,41.26,660500.0,28.0635,28.1111,28.0023,28.0567,660500.0
2011-06-02 11:15:00,41.25,41.27,41.21,41.24,370300.0,28.0499,28.0635,28.0227,28.0431,370300.0
2011-06-02 11:20:00,41.24,41.26,41.18,41.24,555000.0,28.0431,28.0567,28.0023,28.0431,555000.0
2011-06-02 11:25:00,41.23,41.25,41.18,41.2,308000.0,28.0363,28.0499,28.0023,28.0159,308000.0
2011-06-02 11:30:00,41.2,41.25,41.15,41.16,613000.0,28.0159,28.0499,27.9819,27.9887,613000.0
2011-06-02 11:35:00,41.16,41.24,41.16,41.19,393400.0,27.9887,28.0431,27.9887,28.0091,393400.0
2011-06-02 11:40:00,41.2,41.27,41.16,41.24,525700.0,28.0159,28.0635,27.9887,28.0431,525700.0
2011-06-02 11:45:00,41.24,41.3,41.16,41.26,435100.0,28.0431,28.0839,27.9887,28.0567,435100.0
2011-06-02 11:50:00,41.26,41.35,41.24,41.33,405500.0,28.0567,28.1179,28.0431,28.1043,405500.0
2011-06-02 11:55:00,41.33,41.42,41.33,41.34,344100.0,28.1043,28.1655,28.1043,28.1111,344100.0
2011-06-02 12:00:00,41.34,41.35,41.26,41.27,163800.0,28.1111,28.1179,28.0567,28.0635,163800.0
2011-06-02 12:05:00,41.27,41.29,41.2,41.22,247700.0,28.0635,28.0771,28.0159,28.0295,247700.0
2011-06-02 12:10:00,41.23,41.28,41.21,41.23,311000.0,28.0363,28.0703,28.0227,28.0363,311000.0
2011-06-02 12:15:00,41.23,41.31,41.23,41.3,343300.0,28.0363,28.0907,28.0363,28.0839,343300.0
2011-06-02 12:20:00,41.3,41.34,41.27,41.29,189400.0,28.0839,28.1111,28.0635,28.0771,189400.0
2011-06-02 12:25:00,41.29,41.38,41.28,41.38,352700.0,28.0771,28.1383,28.0703,28.1383,352700.0
2011-06-02 12:30:00,41.38,41.4,41.37,41.39,159800.0,28.1383,28.1519,28.1315,28.1451,159800.0
2011-06-02 12:35:00,41.39,41.42,41.33,41.36,182700.0,28.1451,28.1655,28.1043,28.1247,182700.0
2011-06-02 12:40:00,41.37,41.5,41.36,41.49,275800.0,28.1315,28.2199,28.1247,28.2131,275800.0
2011-06-02 12:45:00,41.49,41.53,41.45,41.5,404200.0,28.2131,28.2403,28.1859,28.2199,404200.0
2011-06-02 12:50:00,41.51,41.6,41.51,41.55,480100.0,28.2267,28.2879,28.2267,28.2539,480100.0
2011-06-02 12:55:00,41.55,41.56,41.52,41.54,263900.0,28.2539,28.2607,28.2335,28.2471,263900.0
2011-06-02 13:00:00,41.55,41.6,41.53,41.55,277600.0,28.2539,28.2879,28.2403,28.2539,277600.0
2011-06-02 13:05:00,41.55,41.63,41.52,41.52,415600.0,28.2539,28.3083,28.2335,28.2335,415600.0
2011-06-02 13:10:00,41.52,41.53,41.45,41.48,178900.0,28.2335,28.2403,28.1859,28.2063,178900.0
2011-06-02 13:15:00,41.47,41.51,41.46,41.5,124100.0,28.1995,28.2267,28.1927,28.2199,124100.0
2011-06-02 13:20:00,41.49,41.51,41.46,41.46,210000.0,28.2131,28.2267,28.1927,28.1927,210000.0
2011-06-02 13:25:00,41.46,41.56,41.46,41.54,135000.0,28.1927,28.2607,28.1927,28.2471,135000.0
2011-06-02 13:30:00,41.53,41.56,41.39,41.46,501100.0,28.2403,28.2607,28.1451,28.1927,501100.0
2011-06-02 13:35:00,41.46,41.46,41.41,41.46,217600.0,28.1927,28.1927,28.1587,28.1927,217600.0
2011-06-02 13:40:00,41.46,41.49,41.46,41.46,244000.0,28.1927,28.2131,28.1927,28.1927,244000.0
2011-06-02 13:45:00,41.46,41.46,41.37,41.38,217700.0,28.1927,28.1927,28.1315,28.1383,217700.0
2011-06-02 13:50:00,41.38,41.41,41.34,41.4,251800.0,28.1383,28.1587,28.1111,28.1519,251800.0
2011-06-02 13:55:00,41.41,41.48,41.4,41.46,447800.0,28.1587,28.2063,28.1519,28.1927,447800.0
2011-06-02 14:00:00,41.46,41.51,41.42,41.43,370800.0,28.1927,28.2267,28.1655,28.1723,370800.0
2011-06-02 14:05:00,41.43,41.67,41.43,41.65,1028600.0,28.1723,28.3355,28.1723,28.3219,1028600.0
2011-06-02 14:10:00,41.66,41.89,41.63,41.89,1224400.0,28.3287,28.4851,28.3083,28.4851,1224400.0
2011-06-02 14:15:00,41.89,41.98,41.7,41.79,1101800.0,28.4851,28.5463,28.3559,28.4171,1101800.0
2011-06-02 14:20:00,41.8,41.81,41.67,41.67,786200.0,28.4239,28.4307,28.3355,28.3355,786200.0
2011-06-02 14:25:00,41.66,41.74,41.62,41.72,411100.0,28.3287,28.3831,28.3015,28.3695,411100.0
2011-06-02 14:30:00,41.72,41.85,41.69,41.84,442100.0,28.3695,28.4579,28.3491,28.4511,442100.0
2011-06-02 14:35:00,41.84,41.85,41.76,41.76,216800.0,28.4511,28.4579,28.3967,28.3967,216800.0
2011-06-02 14:40:00,41.76,41.82,41.76,41.79,274600.0,28.3967,28.4375,28.3967,28.4171,274600.0
2011-06-02 14:45:00,41.79,41.87,41.76,41.86,363500.0,28.4171,28.4715,28.3967,28.4647,363500.0
2011-06-02 14:50:00,41.86,41.91,41.84,41.86,406000.0,28.4647,28.4987,28.4511,28.4647,406000.0
2011-06-02 14:55:00,41.86,41.99,41.85,41.99,346000.0,28.4647,28.5531,28.4579,28.5531,346000.0
2011-06-02 15:00:00,41.98,42.0,41.86,41.9,465400.0,28.5463,28.5599,28.4647,28.4919,465400.0
2011-06-02 15:05:00,41.9,41.9,41.76,41.76,293300.0,28.4919,28.4919,28.3967,28.3967,293300.0
2011-06-02 15:10:00,41.76,41.79,41.74,41.77,335500.0,28.3967,28.4171,28.3831,28.4035,335500.0
2011-06-02 15:15:00,41.77,41.83,41.76,41.8,358100.0,28.4035,28.4443,28.3967,28.4239,358100.0
2011-06-02 15:20:00,41.79,41.82,41.73,41.73,246000.0,28.4171,28.4375,28.3763,28.3763,246000.0
2011-06-02 15:25:00,41.73,41.76,41.69,41.74,289900.0,28.3763,28.3967,28.3491,28.3831,289900.0
2011-06-02 15:30:00,41.74,41.78,41.65,41.68,400200.0,28.3831,28.4103,28.3219,28.3423,400200.0
2011-06-02 15:35:00,41.67,41.69,41.61,41.66,386700.0,28.3355,28.3491,28.2947,28.3287,386700.0
2011-06-02 15:40:00,41.65,41.71,41.65,41.7,456700.0,28.3219,28.3627,28.3219,28.3559,456700.0
2011-06-02 15:45:00,41.69,41.69,41.57,41.61,653300.0,28.3491,28.3491,28.2675,28.2947,653300.0
2011-06-02 15:50:00,41.6,41.61,41.56,41.61,665800.0,28.2879,28.2947,28.2607,28.2947,665800.0
2011-06-02 15:55:00,41.6,41.63,41.56,41.6,1198500.0,28.2879,28.3083,28.2607,28.2879,1198500.0
2011-06-03 09:30:00,41.01,41.42,41.01,41.37,1113800.0,27.8867,28.1655,27.8867,28.1315,1113800.0
2011-06-03 09:35:00,41.37,41.5,41.32,41.39,812300.0,28.1315,28.2199,28.0975,28.1451,812300.0
2011-06-03 09:40:00,41.39,41.65,41.38,41.56,967800.0,28.1451,28.3219,28.1383,28.2607,967800.0
2011-06-03 09:45:00,41.57,41.59,41.49,41.56,449800.0,28.2675,28.2811,28.2131,28.2607,449800.0
2011-06-03 09:50:00,41.56,41.64,41.54,41.64,1010300.0,28.2607,28.3151,28.2471,28.3151,1010300.0
2011-06-03 09:55:00,41.64,41.81,41.63,41.77,1065800.0,28.3151,28.4307,28.3083,28.4035,1065800.0
2011-06-03 10:00:00,41.77,41.91,41.68,41.84,1214500.0,28.4035,28.4987,28.3423,28.4511,1214500.0
2011-06-03 10:05:00,41.84,41.89,41.73,41.88,622800.0,28.4511,28.4851,28.3763,28.4783,622800.0
2011-06-03 10:10:00,41.89,41.97,41.73,41.73,852600.0,28.4851,28.5395,28.3763,28.3763,852600.0
2011-06-03 10:15:00,41.73,41.76,41.66,41.67,449900.0,28.3763,28.3967,28.3287,28.3355,449900.0
2011-06-03 10:20:00,41.67,41.71,41.59,41.61,447800.0,28.3355,28.3627,28.2811,28.2947,447800.0
2011-06-03 10:25:00,41.61,41.73,41.59,41.7,665400.0,28.2947,28.3763,28.2811,28.3559,665400.0
2011-06-03 10:30:00,41.71,41.8,41.7,41.76,379000.0,28.3627,28.4239,28.3559,28.3967,379000.0
2011-06-03 10:35:00,41.77,41.85,41.72,41.85,496500.0,28.4035,28.4579,28.3695,28.4579,496500.0
2011-06-03 10:40:00,41.85,41.93,41.83,41.91,495300.0,28.4579,28.5123,28.4443,28.4987,495300.0
2011-06-03 10:45:00,41.91,42.03,41.91,41.92,581100.0,28.4987,28.5803,28.4987,28.5055,581100.0
2011-06-03 10:50:00,41.92,41.98,41.89,41.97,537400.0,28.5055,28.5463,28.4851,28.5395,537400.0
2011-06-03 10:55:00,41.96,42.03,41.94,42.02,423700.0,28.5327,28.5803,28.5191,28.5735,423700.0
2011-06-03 11:00:00,42.01,42.1,42.0,42.06,493900.0,28.5667,28.6279,28.5599,28.6007,493900.0
2011-06-03 11:05:00,42.06,42.06,42.0,42.03,351200.0,28.6007,28.6007,28.5599,28.5803,351200.0
2011-06-03 11:10:00,42.02,42.08,41.98,42.07,329100.0,28.5735,28.6143,28.5463,28.6075,329100.0
2011-06-03 11:15:00,42.08,42.09,41.97,41.99,391500.0,28.6143,28.6211,28.5395,28.5531,391500.0
2011-06-03 11:20:00,42.0,42.1,41.98,42.04,361500.0,28.5599,28.6279,28.5463,28.5871,361500.0
2011-06-03 11:25:00,42.04,42.07,41.95,41.98,222100.0,28.5871,28.6075,28.5259,28.5463,222100.0
2011-06-03 11:30:00,41.98,42.07,41.98,41.98,286400.0,28.5463,28.6075,28.5463,28.5463,286400.0
2011-06-03 11:35:00,41.98,41.99,41.84,41.85,331100.0,28.5463,28.5531,28.4511,28.4579,331100.0
2011-06-03 11:40:00,41.85,41.93,41.82,41.88,226600.0,28.4579,28.5123,28.4375,28.4783,226600.0
2011-06-03 11:45:00,41.89,42.0,41.86,41.97,242400.0,28.4851,28.5599,28.4647,28.5395,242400.0
2011-06-03 11:50:00,41.97,42.0,41.93,41.96,111400.0,28.5395,28.5599,28.5123,28.5327,111400.0
2011-06-03 11:55:00,41.95,41.98,41.92,41.95,102300.0,28.5259,28.5463,28.5055,28.5259,102300.0
2011-06-03 12:00:00,41.94,41.97,41.87,41.88,215000.0,28.5191,28.5395,28.4715,28.4783,215000.0
2011-06-03 12:05:00,41.88,41.95,41.84,41.89,128200.0,28.4783,28.5259,28.4511,28.4851,128200.0
2011-06-03 12:10:00,41.89,41.97,41.88,41.94,100000.0,28.4851,28.5395,28.4783,28.5191,100000.0
2011-06-03 12:15:00,41.93,41.99,41.92,41.98,129800.0,28.5123,28.5531,28.5055,28.5463,129800.0
2011-06-03 12:20:00,41.98,42.02,41.95,42.0,164800.0,28.5463,28.5735,28.5259,28.5599,164800.0
2011-06-03 12:25:00,42.0,42.06,41.98,42.05,151200.0,28.5599,28.6007,28.5463,28.5939,151200.0
2011-06-03 12:30:00,42.06,42.09,42.01,42.09,211900.0,28.6007,28.6211,28.5667,28.6211,211900.0
2011-06-03 12:35:00,42.09,42.21,42.08,42.18,424800.0,28.6211,28.7027,28.6143,28.6823,424800.0
2011-06-03 12:40:00,42.17,42.2,42.15,42.18,160700.0,28.6755,28.6959,28.6619,28.6823,160700.0
2011-06-03 12:45:00,42.17,42.25,42.17,42.25,469600.0,28.6755,28.7299,28.6755,28.7299,469600.0
2011-06-03 12:50:00,42.25,42.25,42.15,42.15,293400.0,28.7299,28.7299,28.6619,28.6619,293400.0
2011-06-03 12:55:00,42.15,42.15,42.05,42.07,188400.0,28.6619,28.6619,28.5939,28.6075,188400.0
2011-06-03 13:00:00,42.08,42.08,41.99,41.99,258500.0,28.6143,28.6143,28.5531,28.5531,258500.0
2011-06-03 13:05:00,41.98,42.0,41.94,41.97,218300.0,28.5463,28.5599,28.5191,28.5395,218300.0
2011-06-03 13:10:00,41.97,41.97,41.94,41.95,140900.0,28.5395,28.5395,28.5191,28.5259,140900.0
2011-06-03 13:15:00,41.95,41.95,41.92,41.94,117100.0,28.5259,28.5259,28.5055,28.5191,117100.0
2011-06-03 13:20:00,41.94,41.95,41.84,41.85,334800.0,28.5191,28.5259,28.4511,28.4579,334800.0
2011-06-03 13:25:00,41.84,41.85,41.73,41.75,454500.0,28.4511,28.4579,28.3763,28.3899,454500.0
2011-06-03 13:30:00,41.75,41.84,41.69,41.84,356300.0,28.3899,28.4511,28.3491,28.4511,356300.0
2011-06-03 13:35:00,41.84,41.92,41.82,41.88,393600.0,28.4511,28.5055,28.4375,28.4783,393600.0
2011-06-03 13:40:00,41.87,41.95,41.87,41.91,118400.0,28.4715,28.5259,28.4715,28.4987,118400.0
2011-06-03 13:45:00,41.91,41.95,41.89,41.91,76100.0,28.4987,28.5259,28.4851,28.4987,76100.0
2011-06-03 13:50:00,41.92,41.92,41.88,41.92,58900.0,28.5055,28.5055,28.4783,28.5055,58900.0
2011-06-03 13:55:00,41.91,41.95,41.82,41.82,159800.0,28.4987,28.5259,28.4375,28.4375,159800.0
2011-06-03 14:00:00,41.82,41.85,41.78,41.82,200100.0,28.4375,28.4579,28.4103,28.4375,200100.0
2011-06-03 14:05:00,41.81,41.83,41.76,41.77,144400.0,28.4307,28.4443,28.3967,28.4035,144400.0
2011-06-03 14:10:00,41.76,41.82,41.73,41.75,165800.0,28.3967,28.4375,28.3763,28.3899,165800.0
2011-06-03 14:15:00,41.75,41.77,41.71,41.72,176600.0,28.3899,28.4035,28.3627,28.3695,176600.0
2011-06-03 14:20:00,41.72,41.75,41.66,41.68,224600.0,28.3695,28.3899,28.3287,28.3423,224600.0
2011-06-03 14:25:00,41.69,41.74,41.67,41.68,273200.0,28.3491,28.3831,28.3355,28.3423,273200.0
2011-06-03 14:30:00,41.68,41.7,41.61,41.65,213700.0,28.3423,28.3559,28.2947,28.3219,213700.0
2011-06-03 14:35:00,41.65,41.68,41.61,41.63,198900.0,28.3219,28.3423,28.2947,28.3083,198900.0
2011-06-03 14:40:00,41.63,41.73,41.61,41.73,401700.0,28.3083,28.3763,28.2947,28.3763,401700.0
2011-06-03 14:45:00,41.73,41.8,41.72,41.78,261000.0,28.3763,28.4239,28.3695,28.4103,261000.0
2011-06-03 14:50:00,41.78,41.79,41.75,41.76,118500.0,28.4103,28.4171,28.3899,28.3967,118500.0
2011-06-03 14:55:00,41.76,41.79,41.7,41.71,273900.0,28.3967,28.4171,28.3559,28.3627,273900.0
2011-06-03 15:00:00,41.7,41.71,41.64,41.67,356600.0,28.3559,28.3627,28.3151,28.3355,356600.0
2011-06-03 15:05:00,41.66,41.67,41.58,41.6,251100.0,28.3287,28.3355,28.2743,28.2879,251100.0
2011-06-03 15:10:00,41.61,41.66,41.59,41.62,254900.0,28.2947,28.3287,28.2811,28.3015,254900.0
2011-06-03 15:15:00,41.62,41.66,41.59,41.61,346500.0,28.3015,28.3287,28.2811,28.2947,346500.0
2011-06-03 15:20:00,41.61,41.69,41.59,41.67,254400.0,28.2947,28.3491,28.2811,28.3355,254400.0
2011-06-03 15:25:00,41.67,41.68,41.62,41.65,241400.0,28.3355,28.3423,28.3015,28.3219,241400.0
2011-06-03 15:30:00,41.65,41.79,41.65,41.74,599700.0,28.3219,28.4171,28.3219,28.3831,599700.0
2011-06-03 15:35:00,41.74,41.76,41.71,41.73,270500.0,28.3831,28.3967,28.3627,28.3763,270500.0
2011-06-03 15:40:00,41.74,41.77,41.68,41.7,451500.0,28.3831,28.4035,28.3423,28.3559,451500.0
2011-06-03 15:45:00,41.69,41.7,41.62,41.63,354300.0,28.3491,28.3559,28.3015,28.3083,354300.0
2011-06-03 15:50:00,41.63,41.64,41.47,41.48,627900.0,28.3083,28.3151,28.1995,28.2063,627900.0
2011-06-03 15:55:00,41.48,41.62,41.47,41.58,1404200.0,28.2063,28.3015,28.1995,28.2743,1404200.0
2011-06-06 09:30:00,41.1,41.24,40.86,41.17,1163900.0,27.9479,28.0431,27.7847,27.9955,1163900.0
2011-06-06 09:35:00,41.16,41.19,41.03,41.04,918100.0,27.9887,28.0091,27.9003,27.9071,918100.0
2011-06-06 09:40:00,41.03,41.05,40.84,40.87,1044300.0,27.9003,27.9139,27.7711,27.7915,1044300.0
2011-06-06 09:45:00,40.87,40.87,40.57,40.64,1509700.0,27.7915,27.7915,27.5875,27.6351,1509700.0
2011-06-06 09:50:00,40.64,40.65,40.37,40.54,1516700.0,27.6351,27.6419,27.4515,27.5671,1516700.0
2011-06-06 09:55:00,40.54,40.61,40.41,40.6,878100.0,27.5671,27.6147,27.4787,27.6079,878100.0
2011-06-06 10:00:00,40.6,40.66,40.56,40.58,1027600.0,27.6079,27.6487,27.5807,27.5943,1027600.0
2011-06-06 10:05:00,40.58,40.7,40.4,40.43,1041000.0,27.5943,27.6759,27.4719,27.4923,1041000.0
2011-06-06 10:10:00,40.43,40.56,40.42,40.56,717700.0,27.4923,27.5807,27.4855,27.5807,717700.0
2011-06-06 10:15:00,40.57,40.57,40.42,40.56,546700.0,27.5875,27.5875,27.4855,27.5807,546700.0
2011-06-06 10:20:00,40.57,40.74,40.55,40.69,909700.0,27.5875,27.7031,27.5739,27.6691,909700.0
2011-06-06 10:25:00,40.7,40.78,40.66,40.66,542900.0,27.6759,27.7303,27.6487,27.6487,542900.0
2011-06-06 10:30:00,40.67,40.75,40.65,40.74,358800.0,27.6555,27.7099,27.6419,27.7031,358800.0
2011-06-06 10:35:00,40.75,40.76,40.7,40.7,323800.0,27.7099,27.7167,27.6759,27.6759,323800.0
2011-06-06 10:40:00,40.7,40.76,40.7,40.71,223900.0,27.6759,27.7167,27.6759,27.6827,223900.0
2011-06-06 10:45:00,40.72,40.78,40.65,40.77,764700.0,27.6895,27.7303,27.6419,27.7235,764700.0
2011-06-06 10:50:00,40.78,40.84,40.76,40.78,525800.0,27.7303,27.7711,27.7167,27.7303,525800.0
2011-06-06 10:55:00,40.79,40.87,40.74,40.85,393500.0,27.7371,27.7915,27.7031,27.7779,393500.0
2011-06-06 11:00:00,40.85,40.94,40.7,40.9,735000.0,27.7779,27.8391,27.6759,27.8119,735000.0
2011-06-06 11:05:00,40.9,40.96,40.89,40.94,244700.0,27.8119,27.8527,27.8051,27.8391,244700.0
2011-06-06 11:10:00,40.94,40.97,40.91,40.94,550200.0,27.8391,27.8595,27.8187,27.8391,550200.0
2011-06-06 11:15:00,40.95,41.01,40.86,40.9,624400.0,27.8459,27.8867,27.7847,27.8119,624400.0
2011-06-06 11:20:00,40.91,40.94,40.88,40.94,322200.0,27.8187,27.8391,27.7983,27.8391,322200.0
2011-06-06 11:25:00,40.94,40.97,40.92,40.95,321400.0,27.8391,27.8595,27.8255,27.8459,321400.0
2011-06-06 11:30:00,40.96,41.01,40.91,41.0,326300.0,27.8527,27.8867,27.8187,27.8799,326300.0
2011-06-06 11:35:00,41.0,41.04,40.96,40.98,328800.0,27.8799,27.9071,27.8527,27.8663,328800.0
2011-06-06 11:40:00,40.99,41.04,40.96,41.01,395900.0,27.8731,27.9071,27.8527,27.8867,395900.0
2011-06-06 11:45:00,41.01,41.03,40.97,41.01,361500.0,27.8867,27.9003,27.8595,27.8867,361500.0
2011-06-06 11:50:00,41.01,41.08,41.0,41.08,407400.0,27.8867,27.9343,27.8799,27.9343,407400.0
2011-06-06 11:55:00,41.08,41.24,41.08,41.17,580600.0,27.9343,28.0431,27.9343,27.9955,580600.0
2011-06-06 12:00:00,41.17,41.18,41.08,41.09,356400.0,27.9955,28.0023,27.9343,27.9411,356400.0
2011-06-06 12:05:00,41.1,41.18,41.09,41.17,133000.0,27.9479,28.0023,27.9411,27.9955,133000.0
2011-06-06 12:10:00,41.17,41.18,41.12,41.13,156100.0,27.9955,28.0023,27.9615,27.9683,156100.0
2011-06-06 12:15:00,41.13,41.21,41.13,41.2,278000.0,27.9683,28.0227,27.9683,28.0159,278000.0
2011-06-06 12:20:00,41.19,41.22,41.15,41.16,152000.0,28.0091,28.0295,27.9819,27.9887,152000.0
2011-06-06 12:25:00,41.16,41.17,41.06,41.06,283600.0,27.9887,27.9955,27.9207,27.9207,283600.0
2011-06-06 12:30:00,41.06,41.07,41.0,41.02,307700.0,27.9207,27.9275,27.8799,27.8935,307700.0
2011-06-06 12:35:00,41.02,41.02,40.94,40.97,282000.0,27.8935,27.8935,27.8391,27.8595,282000.0
2011-06-06 12:40:00,40.96,40.97,40.9,40.92,195600.0,27.8527,27.8595,27.8119,27.8255,195600.0
2011-06-06 12:45:00,40.92,40.98,40.92,40.96,173000.0,27.8255,27.8663,27.8255,27.8527,173000.0
2011-06-06 12:50:00,40.95,40.96,40.9,40.94,139400.0,27.8459,27.8527,27.8119,27.8391,139400.0
2011-06-06 12:55:00,40.94,40.97,40.9,40.91,187600.0,27.8391,27.8595,27.8119,27.8187,187600.0
2011-06-06 13:00:00,40.91,40.92,40.87,40.9,275500.0,27.8187,27.8255,27.7915,27.8119,275500.0
2011-06-06 13:05:00,40.9,40.92,40.87,40.89,241800.0,27.8119,27.8255,27.7915,27.8051,241800.0
2011-06-06 13:10:00,40.89,40.93,40.88,40.91,319300.0,27.8051,27.8323,27.7983,27.8187,319300.0
2011-06-06 13:15:00,40.91,40.94,40.82,40.87,271900.0,27.8187,27.8391,27.7575,27.7915,271900.0
2011-06-06 13:20:00,40.88,40.89,40.82,40.83,183700.0,27.7983,27.8051,27.7575,27.7643,183700.0
2011-06-06 13:25:00,40.84,40.88,40.82,40.86,531500.0,27.7711,27.7983,27.7575,27.7847,531500.0
2011-06-06 13:30:00,40.86,40.87,40.8,40.81,162500.0,27.7847,27.7915,27.7439,27.7507,162500.0
2011-06-06 13:35:00,40.81,40.83,40.77,40.78,234500.0,27.7507,27.7643,27.7235,27.7303,234500.0
2011-06-06 13:40:00,40.77,40.77,40.7,40.7,597400.0,27.7235,27.7235,27.6759,27.6759,597400.0
2011-06-06 13:45:00,40.71,40.81,40.7,40.78,448200.0,27.6827,27.7507,27.6759,27.7303,448200.0
2011-06-06 13:50:00,40.78,40.81,40.77,40.8,116900.0,27.7303,27.7507,27.7235,27.7439,116900.0
2011-06-06 13:55:00,40.79,40.8,40.75,40.79,183800.0,27.7371,27.7439,27.7099,27.7371,183800.0
2011-06-06 14:00:00,40.79,40.86,40.79,40.84,198900.0,27.7371,27.7847,27.7371,27.7711,198900.0
2011-06-06 14:05:00,40.83,40.85,40.76,40.84,353900.0,27.7643,27.7779,27.7167,27.7711,353900.0
2011-06-06 14:10:00,40.84,40.84,40.77,40.81,149700.0,27.7711,27.7711,27.7235,27.7507,149700.0
2011-06-06 14:15:00,40.8,40.81,40.73,40.73,200800.0,27.7439,27.7507,27.6963,27.6963,200800.0
2011-06-06 14:20:00,40.73,40.85,40.73,40.83,204800.0,27.6963,27.7779,27.6963,27.7643,204800.0
2011-06-06 14:25:00,40.83,40.86,40.71,40.72,230900.0,27.7643,27.7847,27.6827,27.6895,230900.0
2011-06-06 14:30:00,40.72,40.77,40.71,40.72,233600.0,27.6895,27.7235,27.6827,27.6895,233600.0
2011-06-06 14:35:00,40.72,40.74,40.7,40.71,161600.0,27.6895,27.7031,27.6759,27.6827,161600.0
2011-06-06 14:40:00,40.71,40.75,40.7,40.74,257400.0,27.6827,27.7099,27.6759,27.7031,257400.0
2011-06-06 14:45:00,40.73,40.77,40.64,40.69,381900.0,27.6963,27.7235,27.6351,27.6691,381900.0
2011-06-06 14:50:00,40.69,40.72,40.6,40.62,225500.0,27.6691,27.6895,27.6079,27.6215,225500.0
2011-06-06 14:55:00,40.62,40.7,40.59,40.68,456700.0,27.6215,27.6759,27.6011,27.6623,456700.0
2011-06-06 15:00:00,40.68,40.71,40.57,40.58,529100.0,27.6623,27.6827,27.5875,27.5943,529100.0
2011-06-06 15:05:00,40.58,40.58,40.5,40.51,564500.0,27.5943,27.5943,27.5399,27.5467,564500.0
2011-06-06 15:10:00,40.51,40.52,40.38,40.49,789600.0,27.5467,27.5535,27.4583,27.5331,789600.0
2011-06-06 15:15:00,40.49,40.53,40.46,40.51,449200.0,27.5331,27.5603,27.5127,27.5467,449200.0
2011-06-06 15:20:00,40.5,40.58,40.47,40.55,434800.0,27.5399,27.5943,27.5195,27.5739,434800.0
2011-06-06 15:25:00,40.56,40.56,40.52,40.55,368800.0,27.5807,27.5807,27.5535,27.5739,368800.0
2011-06-06 15:30:00,40.55,40.71,40.53,40.69,553400.0,27.5739,27.6827,27.5603,27.6691,553400.0
2011-06-06 15:35:00,40.69,40.7,40.54,40.56,390000.0,27.6691,27.6759,27.5671,27.5807,390000.0
2011-06-06 15:40:00,40.55,40.64,40.55,40.55,670200.0,27.5739,27.6351,27.5739,27.5739,670200.0
2011-06-06 15:45:00,40.55,40.57,40.51,40.55,627200.0,27.5739,27.5875,27.5467,27.5739,627200.0
2011-06-06 15:50:00,40.56,40.6,40.5,40.59,1124800.0,27.5807,27.6079,27.5399,27.6011,1124800.0
2011-06-06 15:55:00,40.59,40.61,40.54,40.56,1908100.0,27.6011,27.6147,27.5671,27.5807,1908100.0
2011-06-07 09:30:00,40.92,41.22,40.87,41.11,1588300.0,27.8255,28.0295,27.7915,27.9547,1588300.0
2011-06-07 09:35:00,41.11,41.31,41.1,41.22,1397500.0,27.9547,28.0907,27.9479,28.0295,1397500.0
2011-06-07 09:40:00,41.22,41.23,41.12,41.15,678700.0,28.0295,28.0363,27.9615,27.9819,678700.0
2011-06-07 09:45:00,41.15,41.18,41.09,41.12,816500.0,27.9819,28.0023,27.9411,27.9615,816500.0
2011-06-07 09:50:00,41.13,41.25,41.07,41.25,646200.0,27.9683,28.0499,27.9275,28.0499,646200.0
2011-06-07 09:55:00,41.25,41.28,41.21,41.25,547900.0,28.0499,28.0703,28.0227,28.0499,547900.0
2011-06-07 10:00:00,41.25,41.29,41.2,41.2,679200.0,28.0499,28.0771,28.0159,28.0159,679200.0
2011-06-07 10:05:00,41.21,41.23,41.16,41.17,650500.0,28.0227,28.0363,27.9887,27.9955,650500.0
2011-06-07 10:10:00,41.17,41.17,41.02,41.04,648200.0,27.9955,27.9955,27.8935,27.9071,648200.0
2011-06-07 10:15:00,41.05,41.1,41.0,41.06,1000800.0,27.9139,27.9479,27.8799,27.9207,1000800.0
2011-06-07 10:20:00,41.06,41.07,40.96,40.98,566300.0,27.9207,27.9275,27.8527,27.8663,566300.0
2011-06-07 10:25:00,40.98,40.99,40.83,40.91,738900.0,27.8663,27.8731,27.7643,27.8187,738900.0
2011-06-07 10:30:00,40.9,40.94,40.85,40.92,456900.0,27.8119,27.8391,27.7779,27.8255,456900.0
2011-06-07 10:35:00,40.92,41.09,40.91,41.05,475900.0,27.8255,27.9411,27.8187,27.9139,475900.0
2011-06-07 10:40:00,41.05,41.09,40.99,40.99,549600.0,27.9139,27.9411,27.8731,27.8731,549600.0
2011-06-07 10:45:00,40.99,41.01,40.93,40.94,289200.0,27.8731,27.8867,27.8323,27.8391,289200.0
2011-06-07 10:50:00,40.95,41.11,40.94,41.07,284500.0,27.8459,27.9547,27.8391,27.9275,284500.0
2011-06-07 10:55:00,41.08,41.11,41.05,41.09,227600.0,27.9343,27.9547,27.9139,27.9411,227600.0
2011-06-07 11:00:00,41.09,41.09,41.04,41.06,330400.0,27.9411,27.9411,27.9071,27.9207,330400.0
2011-06-07 11:05:00,41.07,41.16,41.07,41.14,313000.0,27.9275,27.9887,27.9275,27.9751,313000.0
2011-06-07 11:10:00,41.14,41.16,41.11,41.15,282900.0,27.9751,27.9887,27.9547,27.9819,282900.0
2011-06-07 11:15:00,41.15,41.18,41.14,41.15,163600.0,27.9819,28.0023,27.9751,27.9819,163600.0
2011-06-07 11:20:00,41.14,41.15,41.07,41.09,292100.0,27.9751,27.9819,27.9275,27.9411,292100.0
2011-06-07 11:25:00,41.08,41.11,41.06,41.08,272700.0,27.9343,27.9547,27.9207,27.9343,272700.0
2011-06-07 11:30:00,41.08,41.09,41.02,41.03,243500.0,27.9343,27.9411,27.8935,27.9003,243500.0
2011-06-07 11:35:00,41.03,41.07,40.99,41.06,229400.0,27.9003,27.9275,27.8731,27.9207,229400.0
2011-06-07 11:40:00,41.05,41.12,41.05,41.08,280700.0,27.9139,27.9615,27.9139,27.9343,280700.0
2011-06-07 11:45:00,41.09,41.09,41.02,41.05,114400.0,27.9411,27.9411,27.8935,27.9139,114400.0
2011-06-07 11:50:00,41.05,41.1,41.05,41.09,151500.0,27.9139,27.9479,27.9139,27.9411,151500.0
2011-06-07 11:55:00,41.08,41.16,41.07,41.16,478600.0,27.9343,27.9887,27.9275,27.9887,478600.0
2011-06-07 12:00:00,41.16,41.16,41.1,41.14,102300.0,27.9887,27.9887,27.9479,27.9751,102300.0
2011-06-07 12:05:00,41.13,41.15,41.09,41.15,159700.0,27.9683,27.9819,27.9411,27.9819,159700.0
2011-06-07 12:10:00,41.16,41.17,41.12,41.15,122700.0,27.9887,27.9955,27.9615,27.9819,122700.0
2011-06-07 12:15:00,41.16,41.16,41.09,41.13,306000.0,27.9887,27.9887,27.9411,27.9683,306000.0
2011-06-07 12:20:00,41.12,41.16,41.12,41.15,195400.0,27.9615,27.9887,27.9615,27.9819,195400.0
2011-06-07 12:25:00,41.15,41.2,41.14,41.2,195400.0,27.9819,28.0159,27.9751,28.0159,195400.0
2011-06-07 12:30:00,41.2,41.24,41.19,41.24,178100.0,28.0159,28.0431,28.0091,28.0431,178100.0
2011-06-07 12:35:00,41.24,41.25,41.16,41.2,306600.0,28.0431,28.0499,27.9887,28.0159,306600.0
2011-06-07 12:40:00,41.2,41.2,41.11,41.18,137600.0,28.0159,28.0159,27.9547,28.0023,137600.0
2011-06-07 12:45:00,41.17,41.22,41.16,41.2,182000.0,27.9955,28.0295,27.9887,28.0159,182000.0
2011-06-07 12:50:00,41.21,41.3,41.2,41.27,426800.0,28.0227,28.0839,28.0159,28.0635,426800.0
2011-06-07 12:55:00,41.27,41.3,41.24,41.3,196400.0,28.0635,28.0839,28.0431,28.0839,196400.0
2011-06-07 13:00:00,41.29,41.3,41.25,41.28,165400.0,28.0771,28.0839,28.0499,28.0703,165400.0
2011-06-07 13:05:00,41.29,41.3,41.24,41.26,195500.0,28.0771,28.0839,28.0431,28.0567,195500.0
2011-06-07 13:10:00,41.26,41.27,41.22,41.22,168500.0,28.0567,28.0635,28.0295,28.0295,168500.0
2011-06-07 13:15:00,41.22,41.23,41.2,41.2,391100.0,28.0295,28.0363,28.0159,28.0159,391100.0
2011-06-07 13:20:00,41.2,41.21,41.14,41.15,309500.0,28.0159,28.0227,27.9751,27.9819,309500.0
2011-06-07 13:25:00,41.16,41.18,41.13,41.14,361600.0,27.9887,28.0023,27.9683,27.9751,361600.0
2011-06-07 13:30:00,41.14,41.17,41.12,41.14,566600.0,27.9751,27.9955,27.9615,27.9751,566600.0
2011-06-07 13:35:00,41.13,41.18,41.12,41.16,362900.0,27.9683,28.0023,27.9615,27.9887,362900.0
2011-06-07 13:40:00,41.16,41.16,41.13,41.14,268000.0,27.9887,27.9887,27.9683,27.9751,268000.0
2011-06-07 13:45:00,41.15,41.15,41.09,41.11,232300.0,27.9819,27.9819,27.9411,27.9547,232300.0
2011-06-07 13:50:00,41.1,41.15,41.1,41.13,262800.0,27.9479,27.9819,27.9479,27.9683,262800.0
2011-06-07 13:55:00,41.13,41.14,41.1,41.11,144800.0,27.9683,27.9751,27.9479,27.9547,144800.0
2011-06-07 14:00:00,41.12,41.15,41.1,41.14,209800.0,27.9615,27.9819,27.9479,27.9751,209800.0
2011-06-07 14:05:00,41.14,41.2,41.13,41.2,309300.0,27.9751,28.0159,27.9683,28.0159,309300.0
2011-06-07 14:10:00,41.2,41.21,41.16,41.16,379600.0,28.0159,28.0227,27.9887,27.9887,379600.0
2011-06-07 14:15:00,41.16,41.18,41.14,41.15,525300.0,27.9887,28.0023,27.9751,27.9819,525300.0
2011-06-07 14:20:00,41.15,41.16,41.12,41.13,309900.0,27.9819,27.9887,27.9615,27.9683,309900.0
2011-06-07 14:25:00,41.13,41.16,41.13,41.13,130200.0,27.9683,27.9887,27.9683,27.9683,130200.0
2011-06-07 14:30:00,41.13,41.14,41.09,41.13,571400.0,27.9683,27.9751,27.9411,27.9683,571400.0
2011-06-07 14:35:00,41.13,41.14,41.1,41.12,155500.0,27.9683,27.9751,27.9479,27.9615,155500.0
2011-06-07 14:40:00,41.13,41.13,41.1,41.1,370600.0,27.9683,27.9683,27.9479,27.9479,370600.0
2011-06-07 14:45:00,41.11,41.13,41.07,41.09,411100.0,27.9547,27.9683,27.9275,27.9411,411100.0
2011-06-07 14:50:00,41.09,41.12,41.07,41.1,266400.0,27.9411,27.9615,27.9275,27.9479,266400.0
2011-06-07 14:55:00,41.1,41.11,41.07,41.08,311400.0,27.9479,27.9547,27.9275,27.9343,311400.0
2011-06-07 15:00:00,41.09,41.12,41.06,41.1,278000.0,27.9411,27.9615,27.9207,27.9479,278000.0
2011-06-07 15:05:00,41.1,41.14,41.06,41.06,389300.0,27.9479,27.9751,27.9207,27.9207,389300.0
2011-06-07 15:10:00,41.06,41.1,41.01,41.02,411100.0,27.9207,27.9479,27.8867,27.8935,411100.0
2011-06-07 15:15:00,41.02,41.04,40.95,40.96,316800.0,27.8935,27.9071,27.8459,27.8527,316800.0
2011-06-07 15:20:00,40.97,41.01,40.96,41.01,403600.0,27.8595,27.8867,27.8527,27.8867,403600.0
2011-06-07 15:25:00,41.01,41.04,40.99,41.0,296800.0,27.8867,27.9071,27.8731,27.8799,296800.0
2011-06-07 15:30:00,41.0,41.01,40.92,40.96,586300.0,27.8799,27.8867,27.8255,27.8527,586300.0
2011-06-07 15:35:00,40.96,40.97,40.9,40.91,324900.0,27.8527,27.8595,27.8119,27.8187,324900.0
2011-06-07 15:40:00,40.91,40.92,40.83,40.85,787700.0,27.8187,27.8255,27.7643,27.7779,787700.0
2011-06-07 15:45:00,40.84,40.96,40.8,40.8,1461700.0,27.7711,27.8527,27.7439,27.7439,1461700.0
2011-06-07 15:50:00,40.8,40.81,40.71,40.8,1527300.0,27.7439,27.7507,27.6827,27.7439,1527300.0
2011-06-07 15:55:00,40.8,40.81,40.65,40.65,2334000.0,27.7439,27.7507,27.6419,27.6419,2334000.0
2011-06-08 09:30:00,40.57,41.03,40.46,40.73,1387900.0,27.5875,27.9003,27.5127,27.6963,1387900.0
2011-06-08 09:35:00,40.73,40.88,40.64,40.85,655200.0,27.6963,27.7983,27.6351,27.7779,655200.0
2011-06-08 09:40:00,40.86,40.96,40.76,40.77,478200.0,27.7847,27.8527,27.7167,27.7235,478200.0
2011-06-08 09:45:00,40.76,40.77,40.58,40.58,813300.0,27.7167,27.7235,27.5943,27.5943,813300.0
2011-06-08 09:50:00,40.58,40.65,40.52,40.55,437100.0,27.5943,27.6419,27.5535,27.5739,437100.0
2011-06-08 09:55:00,40.56,40.56,40.43,40.52,679000.0,27.5807,27.5807,27.4923,27.5535,679000.0
2011-06-08 10:00:00,40.51,40.68,40.51,40.67,342400.0,27.5467,27.6623,27.5467,27.6555,342400.0
2011-06-08 10:05:00,40.67,40.78,40.65,40.69,406900.0,27.6555,27.7303,27.6419,27.6691,406900.0
2011-06-08 10:10:00,40.69,40.76,40.67,40.68,241300.0,27.6691,27.7167,27.6555,27.6623,241300.0
2011-06-08 10:15:00,40.68,40.77,40.68,40.77,422100.0,27.6623,27.7235,27.6623,27.7235,422100.0
2011-06-08 10:20:00,40.77,40.84,40.76,40.79,1056900.0,27.7235,27.7711,27.7167,27.7371,1056900.0
2011-06-08 10:25:00,40.8,40.98,40.76,40.96,648900.0,27.7439,27.8663,27.7167,27.8527,648900.0
2011-06-08 10:30:00,40.97,40.98,40.82,40.82,955400.0,27.8595,27.8663,27.7575,27.7575,955400.0
2011-06-08 10:35:00,40.82,40.88,40.81,40.82,430600.0,27.7575,27.7983,27.7507,27.7575,430600.0
2011-06-08 10:40:00,40.83,40.97,40.82,40.97,405800.0,27.7643,27.8595,27.7575,27.8595,405800.0
2011-06-08 10:45:00,40.97,40.98,40.9,40.97,442000.0,27.8595,27.8663,27.8119,27.8595,442000.0
2011-06-08 10:50:00,40.97,41.07,40.93,41.01,706300.0,27.8595,27.9275,27.8323,27.8867,706300.0
2011-06-08 10:55:00,41.02,41.02,40.94,40.94,341700.0,27.8935,27.8935,27.8391,27.8391,341700.0
2011-06-08 11:00:00,40.95,41.02,40.92,41.01,277900.0,27.8459,27.8935,27.8255,27.8867,277900.0
2011-06-08 11:05:00,41.01,41.03,40.97,40.98,362100.0,27.8867,27.9003,27.8595,27.8663,362100.0
2011-06-08 11:10:00,40.98,41.02,40.94,41.0,500800.0,27.8663,27.8935,27.8391,27.8799,500800.0
2011-06-08 11:15:00,40.99,41.02,40.98,41.0,250300.0,27.8731,27.8935,27.8663,27.8799,250300.0
2011-06-08 11:20:00,41.0,41.0,40.9,40.92,225000.0,27.8799,27.8799,27.8119,27.8255,225000.0
2011-06-08 11:25:00,40.92,40.93,40.82,40.83,278700.0,27.8255,27.8323,27.7575,27.7643,278700.0
2011-06-08 11:30:00,40.83,40.9,40.81,40.9,161400.0,27.7643,27.8119,27.7507,27.8119,161400.0
2011-06-08 11:35:00,40.9,40.93,40.78,40.79,346400.0,27.8119,27.8323,27.7303,27.7371,346400.0
2011-06-08 11:40:00,40.79,40.82,40.75,40.78,365400.0,27.7371,27.7575,27.7099,27.7303,365400.0
2011-06-08 11:45:00,40.78,40.82,40.75,40.78,314600.0,27.7303,27.7575,27.7099,27.7303,314600.0
2011-06-08 11:50:00,40.78,40.83,40.75,40.8,311500.0,27.7303,27.7643,27.7099,27.7439,311500.0
2011-06-08 11:55:00,40.81,40.88,40.79,40.87,246300.0,27.7507,27.7983,27.7371,27.7915,246300.0
2011-06-08 12:00:00,40.88,40.88,40.78,40.79,606900.0,27.7983,27.7983,27.7303,27.7371,606900.0
2011-06-08 12:05:00,40.79,40.81,40.79,40.8,493200.0,27.7371,27.7507,27.7371,27.7439,493200.0
2011-06-08 12:10:00,40.8,40.81,40.79,40.8,240800.0,27.7439,27.7507,27.7371,27.7439,240800.0
2011-06-08 12:15:00,40.8,40.81,40.79,40.8,269800.0,27.7439,27.7507,27.7371,27.7439,269800.0
2011-06-08 12:20:00,40.8,40.8,40.69,40.7,349000.0,27.7439,27.7439,27.6691,27.6759,349000.0
2011-06-08 12:25:00,40.7,40.75,40.67,40.73,501000.0,27.6759,27.7099,27.6555,27.6963,501000.0
2011-06-08 12:30:00,40.73,40.76,40.72,40.74,190000.0,27.6963,27.7167,27.6895,27.7031,190000.0
2011-06-08 12:35:00,40.74,40.75,40.68,40.7,145500.0,27.7031,27.7099,27.6623,27.6759,145500.0
2011-06-08 12:40:00,40.7,40.74,40.69,40.73,147300.0,27.6759,27.7031,27.6691,27.6963,147300.0
2011-06-08 12:45:00,40.73,40.8,40.72,40.72,234700.0,27.6963,27.7439,27.6895,27.6895,234700.0
2011-06-08 12:50:00,40.72,40.75,40.7,40.71,200300.0,27.6895,27.7099,27.6759,27.6827,200300.0
2011-06-08 12:55:00,40.71,40.77,40.7,40.75,118200.0,27.6827,27.7235,27.6759,27.7099,118200.0
2011-06-08 13:00:00,40.76,40.76,40.71,40.73,167600.0,27.7167,27.7167,27.6827,27.6963,167600.0
2011-06-08 13:05:00,40.72,40.77,40.72,40.76,210100.0,27.6895,27.7235,27.6895,27.7167,210100.0
2011-06-08 13:10:00,40.76,40.77,40.72,40.73,141100.0,27.7167,27.7235,27.6895,27.6963,141100.0
2011-06-08 13:15:00,40.72,40.79,40.72,40.78,153500.0,27.6895,27.7371,27.6895,27.7303,153500.0
2011-06-08 13:20:00,40.79,40.79,40.67,40.67,103700.0,27.7371,27.7371,27.6555,27.6555,103700.0
2011-06-08 13:25:00,40.68,40.71,40.65,40.67,118900.0,27.6623,27.6827,27.6419,27.6555,118900.0
2011-06-08 13:30:00,40.68,40.7,40.63,40.65,378500.0,27.6623,27.6759,27.6283,27.6419,378500.0
2011-06-08 13:35:00,40.65,40.67,40.58,40.62,501500.0,27.6419,27.6555,27.5943,27.6215,501500.0
2011-06-08 13:40:00,40.61,40.69,40.59,40.68,174600.0,27.6147,27.6691,27.6011,27.6623,174600.0
2011-06-08 13:45:00,40.67,40.73,40.67,40.67,109700.0,27.6555,27.6963,27.6555,27.6555,109700.0
2011-06-08 13:50:00,40.67,40.69,40.61,40.63,188200.0,27.6555,27.6691,27.6147,27.6283,188200.0
2011-06-08 13:55:00,40.63,40.64,40.54,40.62,262300.0,27.6283,27.6351,27.5671,27.6215,262300.0
2011-06-08 14:00:00,40.62,40.73,40.59,40.66,309800.0,27.6215,27.6963,27.6011,27.6487,309800.0
2011-06-08 14:05:00,40.66,40.67,40.55,40.62,401400.0,27.6487,27.6555,27.5739,27.6215,401400.0
2011-06-08 14:10:00,40.62,40.63,40.5,40.52,543500.0,27.6215,27.6283,27.5399,27.5535,543500.0
2011-06-08 14:15:00,40.52,40.53,40.44,40.45,711700.0,27.5535,27.5603,27.4991,27.5059,711700.0
2011-06-08 14:20:00,40.44,40.46,40.2,40.25,2004600.0,27.4991,27.5127,27.3359,27.3699,2004600.0
2011-06-08 14:25:00,40.25,40.35,40.22,40.27,813200.0,27.3699,27.4379,27.3495,27.3835,813200.0
2011-06-08 14:30:00,40.27,40.41,40.26,40.4,918400.0,27.3835,27.4787,27.3767,27.4719,918400.0
2011-06-08 14:35:00,40.4,40.56,40.4,40.52,979200.0,27.4719,27.5807,27.4719,27.5535,979200.0
2011-06-08 14:40:00,40.53,40.57,40.46,40.46,408500.0,27.5603,27.5875,27.5127,27.5127,408500.0
2011-06-08 14:45:00,40.46,40.5,40.35,40.38,411300.0,27.5127,27.5399,27.4379,27.4583,411300.0
2011-06-08 14:50:00,40.38,40.46,40.36,40.45,285200.0,27.4583,27.5127,27.4447,27.5059,285200.0
2011-06-08 14:55:00,40.45,40.5,40.43,40.49,632200.0,27.5059,27.5399,27.4923,27.5331,632200.0
2011-06-08 15:00:00,40.49,40.53,40.44,40.53,636100.0,27.5331,27.5603,27.4991,27.5603,636100.0
2011-06-08 15:05:00,40.53,40.53,40.44,40.46,379300.0,27.5603,27.5603,27.4991,27.5127,379300.0
2011-06-08 15:10:00,40.46,40.51,40.42,40.44,446800.0,27.5127,27.5467,27.4855,27.4991,446800.0
2011-06-08 15:15:00,40.44,40.45,40.25,40.28,472000.0,27.4991,27.5059,27.3699,27.3903,472000.0
2011-06-08 15:20:00,40.28,40.3,40.24,40.27,343900.0,27.3903,27.4039,27.3631,27.3835,343900.0
2011-06-08 15:25:00,40.28,40.32,40.23,40.24,515900.0,27.3903,27.4175,27.3563,27.3631,515900.0
2011-06-08 15:30:00,40.23,40.36,40.23,40.28,472500.0,27.3563,27.4447,27.3563,27.3903,472500.0
2011-06-08 15:35:00,40.29,40.35,40.21,40.29,567300.0,27.3971,27.4379,27.3427,27.3971,567300.0
2011-06-08 15:40:00,40.29,40.37,40.24,40.37,1078300.0,27.3971,27.4515,27.3631,27.4515,1078300.0
2011-06-08 15:45:00,40.36,40.42,40.33,40.37,770100.0,27.4447,27.4855,27.4243,27.4515,770100.0
2011-06-08 15:50:00,40.37,40.41,40.36,40.37,651900.0,27.4515,27.4787,27.4447,27.4515,651900.0
2011-06-08 15:55:00,40.37,40.42,40.36,40.4,1299400.0,27.4515,27.4855,27.4447,27.4719,1299400.0
2011-06-09 09:30:00,40.59,40.88,40.56,40.64,1005000.0,27.6011,27.7983,27.5807,27.6351,1005000.0
2011-06-09 09:35:00,40.64,40.66,40.54,40.58,581600.0,27.6351,27.6487,27.5671,27.5943,581600.0
2011-06-09 09:40:00,40.59,40.74,40.57,40.7,459800.0,27.6011,27.7031,27.5875,27.6759,459800.0
2011-06-09 09:45:00,40.7,40.8,40.68,40.8,555300.0,27.6759,27.7439,27.6623,27.7439,555300.0
2011-06-09 09:50:00,40.79,40.9,40.74,40.86,544600.0,27.7371,27.8119,27.7031,27.7847,544600.0
2011-06-09 09:55:00,40.86,40.92,40.77,40.79,592400.0,27.7847,27.8255,27.7235,27.7371,592400.0
2011-06-09 10:00:00,40.8,40.84,40.67,40.75,569900.0,27.7439,27.7711,27.6555,27.7099,569900.0
2011-06-09 10:05:00,40.76,40.84,40.76,40.83,368200.0,27.7167,27.7711,27.7167,27.7643,368200.0
2011-06-09 10:10:00,40.83,40.9,40.79,40.85,495600.0,27.7643,27.8119,27.7371,27.7779,495600.0
2011-06-09 10:15:00,40.85,40.85,40.8,40.81,198800.0,27.7779,27.7779,27.7439,27.7507,198800.0
2011-06-09 10:20:00,40.8,40.82,40.73,40.79,171700.0,27.7439,27.7575,27.6963,27.7371,171700.0
2011-06-09 10:25:00,40.79,40.9,40.79,40.9,242100.0,27.7371,27.8119,27.7371,27.8119,242100.0
2011-06-09 10:30:00,40.89,40.95,40.88,40.94,504300.0,27.8051,27.8459,27.7983,27.8391,504300.0
2011-06-09 10:35:00,40.94,41.02,40.93,41.01,640100.0,27.8391,27.8935,27.8323,27.8867,640100.0
2011-06-09 10:40:00,41.0,41.09,40.97,40.99,464600.0,27.8799,27.9411,27.8595,27.8731,464600.0
2011-06-09 10:45:00,40.99,41.06,40.93,41.05,350500.0,27.8731,27.9207,27.8323,27.9139,350500.0
2011-06-09 10:50:00,41.05,41.1,41.01,41.02,435300.0,27.9139,27.9479,27.8867,27.8935,435300.0
2011-06-09 10:55:00,41.02,41.1,41.01,41.09,198000.0,27.8935,27.9479,27.8867,27.9411,198000.0
2011-06-09 11:00:00,41.09,41.1,40.89,41.02,936000.0,27.9411,27.9479,27.8051,27.8935,936000.0
2011-06-09 11:05:00,41.02,41.05,40.98,40.98,218200.0,27.8935,27.9139,27.8663,27.8663,218200.0
2011-06-09 11:10:00,40.98,41.02,40.94,40.97,224700.0,27.8663,27.8935,27.8391,27.8595,224700.0
2011-06-09 11:15:00,40.96,41.01,40.96,41.01,116000.0,27.8527,27.8867,27.8527,27.8867,116000.0
2011-06-09 11:20:00,41.0,41.04,40.97,40.98,137800.0,27.8799,27.9071,27.8595,27.8663,137800.0
2011-06-09 11:25:00,40.97,41.01,40.95,40.98,199200.0,27.8595,27.8867,27.8459,27.8663,199200.0
2011-06-09 11:30:00,40.97,41.04,40.96,40.97,236300.0,27.8595,27.9071,27.8527,27.8595,236300.0
2011-06-09 11:35:00,40.97,41.03,40.96,40.98,174200.0,27.8595,27.9003,27.8527,27.8663,174200.0
2011-06-09 11:40:00,40.98,41.0,40.96,40.98,84700.0,27.8663,27.8799,27.8527,27.8663,84700.0
2011-06-09 11:45:00,40.98,41.07,40.97,41.07,163700.0,27.8663,27.9275,27.8595,27.9275,163700.0
2011-06-09 11:50:00,41.07,41.19,41.06,41.17,547200.0,27.9275,28.0091,27.9207,27.9955,547200.0
2011-06-09 11:55:00,41.17,41.21,41.12,41.12,266100.0,27.9955,28.0227,27.9615,27.9615,266100.0
2011-06-09 12:00:00,41.13,41.16,41.1,41.15,180800.0,27.9683,27.9887,27.9479,27.9819,180800.0
2011-06-09 12:05:00,41.15,41.17,41.12,41.16,311000.0,27.9819,27.9955,27.9615,27.9887,311000.0
2011-06-09 12:10:00,41.16,41.18,41.05,41.06,235000.0,27.9887,28.0023,27.9139,27.9207,235000.0
2011-06-09 12:15:00,41.06,41.09,41.01,41.02,192300.0,27.9207,27.9411,27.8867,27.8935,192300.0
2011-06-09 12:20:00,41.02,41.02,40.97,41.0,149900.0,27.8935,27.8935,27.8595,27.8799,149900.0
2011-06-09 12:25:00,41.0,41.03,41.0,41.02,66600.0,27.8799,27.9003,27.8799,27.8935,66600.0
2011-06-09 12:30:00,41.02,41.07,41.02,41.02,184900.0,27.8935,27.9275,27.8935,27.8935,184900.0
2011-06-09 12:35:00,41.02,41.03,40.98,40.98,227500.0,27.8935,27.9003,27.8663,27.8663,227500.0
2011-06-09 12:40:00,41.0,41.02,40.98,41.01,168800.0,27.8799,27.8935,27.8663,27.8867,168800.0
2011-06-09 12:45:00,41.01,41.06,40.98,41.01,167900.0,27.8867,27.9207,27.8663,27.8867,167900.0
2011-06-09 12:50:00,41.01,41.06,41.0,41.04,177100.0,27.8867,27.9207,27.8799,27.9071,177100.0
2011-06-09 12:55:00,41.04,41.04,41.0,41.0,139900.0,27.9071,27.9071,27.8799,27.8799,139900.0
2011-06-09 13:00:00,41.0,41.05,40.99,41.03,180000.0,27.8799,27.9139,27.8731,27.9003,180000.0
2011-06-09 13:05:00,41.03,41.06,41.02,41.04,125500.0,27.9003,27.9207,27.8935,27.9071,125500.0
2011-06-09 13:10:00,41.04,41.12,41.03,41.06,155100.0,27.9071,27.9615,27.9003,27.9207,155100.0
2011-06-09 13:15:00,41.07,41.12,41.06,41.12,125100.0,27.9275,27.9615,27.9207,27.9615,125100.0
2011-06-09 13:20:00,41.11,41.15,41.1,41.14,211200.0,27.9547,27.9819,27.9479,27.9751,211200.0
2011-06-09 13:25:00,41.14,41.14,41.06,41.08,242400.0,27.9751,27.9751,27.9207,27.9343,242400.0
2011-06-09 13:30:00,41.07,41.11,41.04,41.04,212500.0,27.9275,27.9547,27.9071,27.9071,212500.0
2011-06-09 13:35:00,41.05,41.08,41.05,41.08,176300.0,27.9139,27.9343,27.9139,27.9343,176300.0
2011-06-09 13:40:00,41.08,41.15,41.07,41.12,240200.0,27.9343,27.9819,27.9275,27.9615,240200.0
2011-06-09 13:45:00,41.12,41.15,41.1,41.15,251300.0,27.9615,27.9819,27.9479,27.9819,251300.0
2011-06-09 13:50:00,41.15,41.24,41.12,41.23,360000.0,27.9819,28.0431,27.9615,28.0363,360000.0
2011-06-09 13:55:00,41.23,41.23,41.12,41.12,269600.0,28.0363,28.0363,27.9615,27.9615,269600.0
2011-06-09 14:00:00,41.13,41.13,41.08,41.09,268300.0,27.9683,27.9683,27.9343,27.9411,268300.0
2011-06-09 14:05:00,41.08,41.11,41.06,41.11,262100.0,27.9343,27.9547,27.9207,27.9547,262100.0
2011-06-09 14:10:00,41.11,41.13,41.08,41.11,227300.0,27.9547,27.9683,27.9343,27.9547,227300.0
2011-06-09 14:15:00,41.11,41.16,41.1,41.15,138200.0,27.9547,27.9887,27.9479,27.9819,138200.0
2011-06-09 14:20:00,41.15,41.15,41.06,41.08,313500.0,27.9819,27.9819,27.9207,27.9343,313500.0
2011-06-09 14:25:00,41.08,41.09,41.04,41.04,245300.0,27.9343,27.9411,27.9071,27.9071,245300.0
2011-06-09 14:30:00,41.05,41.07,41.01,41.02,243200.0,27.9139,27.9275,27.8867,27.8935,243200.0
2011-06-09 14:35:00,41.01,41.02,40.97,41.01,254600.0,27.8867,27.8935,27.8595,27.8867,254600.0
2011-06-09 14:40:00,41.01,41.06,41.01,41.04,169200.0,27.8867,27.9207,27.8867,27.9071,169200.0
2011-06-09 14:45:00,41.05,41.05,41.02,41.02,102000.0,27.9139,27.9139,27.8935,27.8935,102000.0
2011-06-09 14:50:00,41.03,41.16,41.02,41.15,445400.0,27.9003,27.9887,27.8935,27.9819,445400.0
2011-06-09 14:55:00,41.15,41.22,41.15,41.21,350100.0,27.9819,28.0295,27.9819,28.0227,350100.0
2011-06-09 15:00:00,41.21,41.22,41.13,41.14,234400.0,28.0227,28.0295,27.9683,27.9751,234400.0
2011-06-09 15:05:00,41.15,41.15,41.08,41.08,274700.0,27.9819,27.9819,27.9343,27.9343,274700.0
2011-06-09 15:10:00,41.08,41.09,41.02,41.02,326900.0,27.9343,27.9411,27.8935,27.8935,326900.0
2011-06-09 15:15:00,41.02,41.06,40.99,41.01,245800.0,27.8935,27.9207,27.8731,27.8867,245800.0
2011-06-09 15:20:00,41.01,41.07,41.0,41.02,196500.0,27.8867,27.9275,27.8799,27.8935,196500.0
2011-06-09 15:25:00,41.03,41.11,41.02,41.11,237300.0,27.9003,27.9547,27.8935,27.9547,237300.0
2011-06-09 15:30:00,41.11,41.13,41.0,41.02,399900.0,27.9547,27.9683,27.8799,27.8935,399900.0
2011-06-09 15:35:00,41.01,41.1,41.01,41.07,352900.0,27.8867,27.9479,27.8867,27.9275,352900.0
2011-06-09 15:40:00,41.08,41.13,41.04,41.1,418100.0,27.9343,27.9683,27.9071,27.9479,418100.0
2011-06-09 15:45:00,41.09,41.11,41.02,41.05,586700.0,27.9411,27.9547,27.8935,27.9139,586700.0
2011-06-09 15:50:00,41.05,41.1,41.01,41.1,708800.0,27.9139,27.9479,27.8867,27.9479,708800.0
2011-06-09 15:55:00,41.09,41.09,40.98,41.0,1716200.0,27.9411,27.9411,27.8663,27.8799,1716200.0
2011-06-10 09:30:00,40.58,40.64,40.55,40.59,754600.0,27.5943,27.6351,27.5739,27.6011,754600.0
2011-06-10 09:35:00,40.59,40.59,40.42,40.5,668600.0,27.6011,27.6011,27.4855,27.5399,668600.0
2011-06-10 09:40:00,40.49,40.63,40.43,40.55,468700.0,27.5331,27.6283,27.4923,27.5739,468700.0
2011-06-10 09:45:00,40.55,40.55,40.45,40.48,539800.0,27.5739,27.5739,27.5059,27.5263,539800.0
2011-06-10 09:50:00,40.48,40.48,40.31,40.38,572400.0,27.5263,27.5263,27.4107,27.4583,572400.0
2011-06-10 09:55:00,40.39,40.39,40.32,40.35,563200.0,27.4651,27.4651,27.4175,27.4379,563200.0
2011-06-10 10:00:00,40.35,40.36,40.28,40.32,488300.0,27.4379,27.4447,27.3903,27.4175,488300.0
2011-06-10 10:05:00,40.32,40.34,40.23,40.25,475400.0,27.4175,27.4311,27.3563,27.3699,475400.0
2011-06-10 10:10:00,40.25,40.34,40.24,40.32,358200.0,27.3699,27.4311,27.3631,27.4175,358200.0
2011-06-10 10:15:00,40.32,40.37,40.3,40.37,242600.0,27.4175,27.4515,27.4039,27.4515,242600.0
2011-06-10 10:20:00,40.37,40.37,40.23,40.26,355600.0,27.4515,27.4515,27.3563,27.3767,355600.0
2011-06-10 10:25:00,40.27,40.33,40.25,40.32,229100.0,27.3835,27.4243,27.3699,27.4175,229100.0
2011-06-10 10:30:00,40.32,40.33,40.2,40.27,266500.0,27.4175,27.4243,27.3359,27.3835,266500.0
2011-06-10 10:35:00,40.27,40.31,40.22,40.22,200800.0,27.3835,27.4107,27.3495,27.3495,200800.0
2011-06-10 10:40:00,40.22,40.26,40.17,40.21,570400.0,27.3495,27.3767,27.3155,27.3427,570400.0
2011-06-10 10:45:00,40.21,40.26,40.16,40.26,307800.0,27.3427,27.3767,27.3087,27.3767,307800.0
2011-06-10 10:50:00,40.25,40.34,40.24,40.3,472000.0,27.3699,27.4311,27.3631,27.4039,472000.0
2011-06-10 10:55:00,40.31,40.34,40.21,40.3,796400.0,27.4107,27.4311,27.3427,27.4039,796400.0
2011-06-10 11:00:00,40.31,40.33,40.18,40.22,602400.0,27.4107,27.4243,27.3223,27.3495,602400.0
2011-06-10 11:05:00,40.22,40.22,40.15,40.15,433500.0,27.3495,27.3495,27.3019,27.3019,433500.0
2011-06-10 11:10:00,40.15,40.2,40.13,40.17,356300.0,27.3019,27.3359,27.2883,27.3155,356300.0
2011-06-10 11:15:00,40.17,40.32,40.17,40.31,393600.0,27.3155,27.4175,27.3155,27.4107,393600.0
2011-06-10 11:20:00,40.31,40.41,40.3,40.38,414500.0,27.4107,27.4787,27.4039,27.4583,414500.0
2011-06-10 11:25:00,40.39,40.44,40.32,40.35,319700.0,27.4651,27.4991,27.4175,27.4379,319700.0
2011-06-10 11:30:00,40.35,40.36,40.22,40.23,251600.0,27.4379,27.4447,27.3495,27.3563,251600.0
2011-06-10 11:35:00,40.23,40.27,40.18,40.21,309800.0,27.3563,27.3835,27.3223,27.3427,309800.0
2011-06-10 11:40:00,40.21,40.33,40.2,40.32,194800.0,27.3427,27.4243,27.3359,27.4175,194800.0
2011-06-10 11:45:00,40.32,40.36,40.31,40.34,156000.0,27.4175,27.4447,27.4107,27.4311,156000.0
2011-06-10 11:50:00,40.35,40.36,40.27,40.31,131400.0,27.4379,27.4447,27.3835,27.4107,131400.0
2011-06-10 11:55:00,40.3,40.3,40.22,40.23,220400.0,27.4039,27.4039,27.3495,27.3563,220400.0
2011-06-10 12:00:00,40.25,40.3,40.24,40.27,231800.0,27.3699,27.4039,27.3631,27.3835,231800.0
2011-06-10 12:05:00,40.28,40.31,40.24,40.3,166000.0,27.3903,27.4107,27.3631,27.4039,166000.0
2011-06-10 12:10:00,40.3,40.31,40.23,40.25,225600.0,27.4039,27.4107,27.3563,27.3699,225600.0
2011-06-10 12:15:00,40.25,40.36,40.25,40.36,164700.0,27.3699,27.4447,27.3699,27.4447,164700.0
2011-06-10 12:20:00,40.36,40.36,40.32,40.32,166600.0,27.4447,27.4447,27.4175,27.4175,166600.0
2011-06-10 12:25:00,40.32,40.35,40.29,40.32,227600.0,27.4175,27.4379,27.3971,27.4175,227600.0
2011-06-10 12:30:00,40.32,40.4,40.31,40.38,398600.0,27.4175,27.4719,27.4107,27.4583,398600.0
2011-06-10 12:35:00,40.38,40.39,40.33,40.33,208100.0,27.4583,27.4651,27.4243,27.4243,208100.0
2011-06-10 12:40:00,40.34,40.36,40.28,40.28,179100.0,27.4311,27.4447,27.3903,27.3903,179100.0
2011-06-10 12:45:00,40.28,40.29,40.23,40.27,162500.0,27.3903,27.3971,27.3563,27.3835,162500.0
2011-06-10 12:50:00,40.27,40.31,40.26,40.3,137600.0,27.3835,27.4107,27.3767,27.4039,137600.0
2011-06-10 12:55:00,40.3,40.33,40.29,40.29,66000.0,27.4039,27.4243,27.3971,27.3971,66000.0
2011-06-10 13:00:00,40.29,40.3,40.2,40.2,292000.0,27.3971,27.4039,27.3359,27.3359,292000.0
2011-06-10 13:05:00,40.21,40.21,40.15,40.16,394800.0,27.3427,27.3427,27.3019,27.3087,394800.0
2011-06-10 13:10:00,40.17,40.18,40.1,40.14,455600.0,27.3155,27.3223,27.2679,27.2951,455600.0
2011-06-10 13:15:00,40.13,40.16,40.1,40.16,403400.0,27.2883,27.3087,27.2679,27.3087,403400.0
2011-06-10 13:20:00,40.15,40.17,40.1,40.1,404400.0,27.3019,27.3155,27.2679,27.2679,404400.0
2011-06-10 13:25:00,40.11,40.23,40.1,40.23,304700.0,27.2747,27.3563,27.2679,27.3563,304700.0
2011-06-10 13:30:00,40.22,40.24,40.15,40.22,268700.0,27.3495,27.3631,27.3019,27.3495,268700.0
2011-06-10 13:35:00,40.22,40.23,40.16,40.21,370000.0,27.3495,27.3563,27.3087,27.3427,370000.0
2011-06-10 13:40:00,40.2,40.22,40.15,40.16,300400.0,27.3359,27.3495,27.3019,27.3087,300400.0
2011-06-10 13:45:00,40.16,40.23,40.15,40.2,338800.0,27.3087,27.3563,27.3019,27.3359,338800.0
2011-06-10 13:50:00,40.2,40.25,40.18,40.24,345200.0,27.3359,27.3699,27.3223,27.3631,345200.0
2011-06-10 13:55:00,40.23,40.26,40.2,40.26,133300.0,27.3563,27.3767,27.3359,27.3767,133300.0
2011-06-10 14:00:00,40.25,40.57,40.25,40.55,1139900.0,27.3699,27.5875,27.3699,27.5739,1139900.0
2011-06-10 14:05:00,40.55,40.97,40.54,40.85,2772200.0,27.5739,27.8595,27.5671,27.7779,2772200.0
2011-06-10 14:10:00,40.85,40.98,40.71,40.97,1359200.0,27.7779,27.8663,27.6827,27.8595,1359200.0
2011-06-10 14:15:00,40.97,41.16,40.88,41.1,1727600.0,27.8595,27.9887,27.7983,27.9479,1727600.0
2011-06-10 14:20:00,41.09,41.15,40.89,41.0,1831200.0,27.9411,27.9819,27.8051,27.8799,1831200.0
2011-06-10 14:25:00,41.0,41.1,40.98,41.0,1549800.0,27.8799,27.9479,27.8663,27.8799,1549800.0
2011-06-10 14:30:00,41.0,41.15,40.98,41.04,983200.0,27.8799,27.9819,27.8663,27.9071,983200.0
2011-06-10 14:35:00,41.04,41.13,40.98,40.99,838100.0,27.9071,27.9683,27.8663,27.8731,838100.0
2011-06-10 14:40:00,40.98,41.09,40.91,40.96,691500.0,27.8663,27.9411,27.8187,27.8527,691500.0
2011-06-10 14:45:00,40.96,41.09,40.94,41.09,476600.0,27.8527,27.9411,27.8391,27.9411,476600.0
2011-06-10 14:50:00,41.09,41.24,41.08,41.19,582700.0,27.9411,28.0431,27.9343,28.0091,582700.0
2011-06-10 14:55:00,41.2,41.42,41.16,41.39,887500.0,28.0159,28.1655,27.9887,28.1451,887500.0
2011-06-10 15:00:00,41.4,41.44,41.22,41.25,776300.0,28.1519,28.1791,28.0295,28.0499,776300.0
2011-06-10 15:05:00,41.26,41.32,41.12,41.24,639200.0,28.0567,28.0975,27.9615,28.0431,639200.0
2011-06-10 15:10:00,41.24,41.34,41.21,41.24,518700.0,28.0431,28.1111,28.0227,28.0431,518700.0
2011-06-10 15:15:00,41.25,41.42,41.22,41.42,857700.0,28.0499,28.1655,28.0295,28.1655,857700.0
2011-06-10 15:20:00,41.42,41.47,41.39,41.42,1121600.0,28.1655,28.1995,28.1451,28.1655,1121600.0
2011-06-10 15:25:00,41.42,41.5,41.3,41.31,892600.0,28.1655,28.2199,28.0839,28.0907,892600.0
2011-06-10 15:30:00,41.31,41.38,41.23,41.27,790100.0,28.0907,28.1383,28.0363,28.0635,790100.0
2011-06-10 15:35:00,41.28,41.33,41.17,41.29,1024900.0,28.0703,28.1043,27.9955,28.0771,1024900.0
2011-06-10 15:40:00,41.29,41.36,41.15,41.18,923500.0,28.0771,28.1247,27.9819,28.0023,923500.0
2011-06-10 15:45:00,41.18,41.19,41.03,41.12,1289900.0,28.0023,28.0091,27.9003,27.9615,1289900.0
2011-06-10 15:50:00,41.13,41.14,41.01,41.05,1086900.0,27.9683,27.9751,27.8867,27.9139,1086900.0
2011-06-10 15:55:00,41.04,41.17,41.01,41.06,1887500.0,27.9071,27.9955,27.8867,27.9207,1887500.0
2011-06-13 09:30:00,41.29,41.49,41.07,41.15,841800.0,28.0771,28.2131,27.9275,27.9819,841800.0
2011-06-13 09:35:00,41.14,41.36,41.12,41.28,601100.0,27.9751,28.1247,27.9615,28.0703,601100.0
2011-06-13 09:40:00,41.27,41.33,41.17,41.22,608800.0,28.0635,28.1043,27.9955,28.0295,608800.0
2011-06-13 09:45:00,41.22,41.24,41.14,41.18,530500.0,28.0295,28.0431,27.9751,28.0023,530500.0
2011-06-13 09:50:00,41.18,41.18,40.97,41.0,576000.0,28.0023,28.0023,27.8595,27.8799,576000.0
2011-06-13 09:55:00,40.99,41.09,40.92,41.06,389200.0,27.8731,27.9411,27.8255,27.9207,389200.0
2011-06-13 10:00:00,41.05,41.05,40.81,40.92,751100.0,27.9139,27.9139,27.7507,27.8255,751100.0
2011-06-13 10:05:00,40.92,40.93,40.72,40.77,517000.0,27.8255,27.8323,27.6895,27.7235,517000.0
2011-06-13 10:10:00,40.77,40.81,40.72,40.76,421400.0,27.7235,27.7507,27.6895,27.7167,421400.0
2011-06-13 10:15:00,40.76,40.84,40.73,40.84,270500.0,27.7167,27.7711,27.6963,27.7711,270500.0
2011-06-13 10:20:00,40.83,40.98,40.77,40.98,435500.0,27.7643,27.8663,27.7235,27.8663,435500.0
2011-06-13 10:25:00,40.97,41.06,40.96,41.04,379300.0,27.8595,27.9207,27.8527,27.9071,379300.0
2011-06-13 10:30:00,41.04,41.04,40.91,40.98,254100.0,27.9071,27.9071,27.8187,27.8663,254100.0
2011-06-13 10:35:00,40.98,41.14,40.95,41.07,382300.0,27.8663,27.9751,27.8459,27.9275,382300.0
2011-06-13 10:40:00,41.08,41.13,40.99,41.13,330700.0,27.9343,27.9683,27.8731,27.9683,330700.0
2011-06-13 10:45:00,41.13,41.35,41.12,41.3,828400.0,27.9683,28.1179,27.9615,28.0839,828400.0
2011-06-13 10:50:00,41.3,41.36,41.27,41.29,456300.0,28.0839,28.1247,28.0635,28.0771,456300.0
2011-06-13 10:55:00,41.3,41.32,41.13,41.24,486400.0,28.0839,28.0975,27.9683,28.0431,486400.0
2011-06-13 11:00:00,41.24,41.24,41.09,41.13,347300.0,28.0431,28.0431,27.9411,27.9683,347300.0
2011-06-13 11:05:00,41.13,41.25,41.1,41.19,412200.0,27.9683,28.0499,27.9479,28.0091,412200.0
2011-06-13 11:10:00,41.2,41.27,41.14,41.19,314900.0,28.0159,28.0635,27.9751,28.0091,314900.0
2011-06-13 11:15:00,41.19,41.28,41.12,41.28,210600.0,28.0091,28.0703,27.9615,28.0703,210600.0
2011-06-13 11:20:00,41.28,41.3,41.21,41.29,313000.0,28.0703,28.0839,28.0227,28.0771,313000.0
2011-06-13 11:25:00,41.3,41.37,41.27,41.31,323700.0,28.0839,28.1315,28.0635,28.0907,323700.0
2011-06-13 11:30:00,41.3,41.37,41.28,41.31,298500.0,28.0839,28.1315,28.0703,28.0907,298500.0
2011-06-13 11:35:00,41.31,41.36,41.26,41.33,227100.0,28.0907,28.1247,28.0567,28.1043,227100.0
2011-06-13 11:40:00,41.33,41.43,41.28,41.35,464800.0,28.1043,28.1723,28.0703,28.1179,464800.0
2011-06-13 11:45:00,41.35,41.4,41.26,41.29,382700.0,28.1179,28.1519,28.0567,28.0771,382700.0
2011-06-13 11:50:00,41.3,41.34,41.25,41.34,272300.0,28.0839,28.1111,28.0499,28.1111,272300.0
2011-06-13 11:55:00,41.33,41.34,41.26,41.28,210400.0,28.1043,28.1111,28.0567,28.0703,210400.0
2011-06-13 12:00:00,41.28,41.38,41.25,41.35,222000.0,28.0703,28.1383,28.0499,28.1179,222000.0
2011-06-13 12:05:00,41.36,41.41,41.32,41.32,169000.0,28.1247,28.1587,28.0975,28.0975,169000.0
2011-06-13 12:10:00,41.33,41.38,41.31,41.38,114900.0,28.1043,28.1383,28.0907,28.1383,114900.0
2011-06-13 12:15:00,41.37,41.39,41.22,41.24,257000.0,28.1315,28.1451,28.0295,28.0431,257000.0
2011-06-13 12:20:00,41.25,41.34,41.22,41.24,196100.0,28.0499,28.1111,28.0295,28.0431,196100.0
2011-06-13 12:25:00,41.23,41.3,41.2,41.26,140600.0,28.0363,28.0839,28.0159,28.0567,140600.0
2011-06-13 12:30:00,41.26,41.37,41.25,41.34,147800.0,28.0567,28.1315,28.0499,28.1111,147800.0
2011-06-13 12:35:00,41.34,41.37,41.28,41.35,106700.0,28.1111,28.1315,28.0703,28.1179,106700.0
2011-06-13 12:40:00,41.36,41.36,41.27,41.3,104100.0,28.1247,28.1247,28.0635,28.0839,104100.0
2011-06-13 12:45:00,41.31,41.31,41.26,41.29,84900.0,28.0907,28.0907,28.0567,28.0771,84900.0
2011-06-13 12:50:00,41.3,41.33,41.25,41.26,99700.0,28.0839,28.1043,28.0499,28.0567,99700.0
2011-06-13 12:55:00,41.25,41.27,41.18,41.22,231700.0,28.0499,28.0635,28.0023,28.0295,231700.0
2011-06-13 13:00:00,41.23,41.23,41.12,41.12,261500.0,28.0363,28.0363,27.9615,27.9615,261500.0
2011-06-13 13:05:00,41.12,41.19,41.1,41.19,195400.0,27.9615,28.0091,27.9479,28.0091,195400.0
2011-06-13 13:10:00,41.18,41.27,41.14,41.26,185800.0,28.0023,28.0635,27.9751,28.0567,185800.0
2011-06-13 13:15:00,41.25,41.36,41.25,41.34,184100.0,28.0499,28.1247,28.0499,28.1111,184100.0
2011-06-13 13:20:00,41.34,41.34,41.26,41.32,141900.0,28.1111,28.1111,28.0567,28.0975,141900.0
2011-06-13 13:25:00,41.33,41.38,41.32,41.38,170300.0,28.1043,28.1383,28.0975,28.1383,170300.0
2011-06-13 13:30:00,41.37,41.4,41.3,41.3,201200.0,28.1315,28.1519,28.0839,28.0839,201200.0
2011-06-13 13:35:00,41.3,41.35,41.25,41.3,227700.0,28.0839,28.1179,28.0499,28.0839,227700.0
2011-06-13 13:40:00,41.31,41.38,41.31,41.35,216400.0,28.0907,28.1383,28.0907,28.1179,216400.0
2011-06-13 13:45:00,41.35,41.36,41.32,41.33,135500.0,28.1179,28.1247,28.0975,28.1043,135500.0
2011-06-13 13:50:00,41.34,41.48,41.32,41.46,391400.0,28.1111,28.2063,28.0975,28.1927,391400.0
2011-06-13 13:55:00,41.45,41.61,41.45,41.57,605700.0,28.1859,28.2947,28.1859,28.2675,605700.0
2011-06-13 14:00:00,41.57,41.61,41.52,41.6,380500.0,28.2675,28.2947,28.2335,28.2879,380500.0
2011-06-13 14:05:00,41.6,41.66,41.57,41.63,616600.0,28.2879,28.3287,28.2675,28.3083,616600.0
2011-06-13 14:10:00,41.63,41.64,41.58,41.58,274400.0,28.3083,28.3151,28.2743,28.2743,274400.0
2011-06-13 14:15:00,41.58,41.63,41.53,41.55,201000.0,28.2743,28.3083,28.2403,28.2539,201000.0
2011-06-13 14:20:00,41.55,41.6,41.5,41.59,202000.0,28.2539,28.2879,28.2199,28.2811,202000.0
2011-06-13 14:25:00,41.58,41.65,41.55,41.59,272700.0,28.2743,28.3219,28.2539,28.2811,272700.0
2011-06-13 14:30:00,41.59,41.61,41.51,41.52,220300.0,28.2811,28.2947,28.2267,28.2335,220300.0
2011-06-13 14:35:00,41.52,41.58,41.51,41.53,273600.0,28.2335,28.2743,28.2267,28.2403,273600.0
2011-06-13 14:40:00,41.53,41.6,41.51,41.59,253500.0,28.2403,28.2879,28.2267,28.2811,253500.0
2011-06-13 14:45:00,41.59,41.74,41.59,41.73,460300.0,28.2811,28.3831,28.2811,28.3763,460300.0
2011-06-13 14:50:00,41.72,41.73,41.62,41.64,405700.0,28.3695,28.3763,28.3015,28.3151,405700.0
2011-06-13 14:55:00,41.65,41.68,41.58,41.63,270400.0,28.3219,28.3423,28.2743,28.3083,270400.0
2011-06-13 15:00:00,41.61,41.65,41.57,41.65,194400.0,28.2947,28.3219,28.2675,28.3219,194400.0
2011-06-13 15:05:00,41.65,41.73,41.58,41.58,318400.0,28.3219,28.3763,28.2743,28.2743,318400.0
2011-06-13 15:10:00,41.58,41.65,41.55,41.57,272600.0,28.2743,28.3219,28.2539,28.2675,272600.0
2011-06-13 15:15:00,41.57,41.7,41.55,41.67,574900.0,28.2675,28.3559,28.2539,28.3355,574900.0
2011-06-13 15:20:00,41.67,41.75,41.65,41.71,405600.0,28.3355,28.3899,28.3219,28.3627,405600.0
2011-06-13 15:25:00,41.72,41.82,41.7,41.8,666900.0,28.3695,28.4375,28.3559,28.4239,666900.0
2011-06-13 15:30:00,41.77,41.77,41.67,41.71,430700.0,28.4035,28.4035,28.3355,28.3627,430700.0
2011-06-13 15:35:00,41.71,41.76,41.64,41.64,346500.0,28.3627,28.3967,28.3151,28.3151,346500.0
2011-06-13 15:40:00,41.65,41.74,41.65,41.71,636300.0,28.3219,28.3831,28.3219,28.3627,636300.0
2011-06-13 15:45:00,41.71,41.75,41.65,41.73,569400.0,28.3627,28.3899,28.3219,28.3763,569400.0
2011-06-13 15:50:00,41.73,41.77,41.72,41.76,992200.0,28.3763,28.4035,28.3695,28.3967,992200.0
2011-06-13 15:55:00,41.77,41.77,41.68,41.7,1261900.0,28.4035,28.4035,28.3423,28.3559,1261900.0
2011-06-14 09:30:00,42.07,42.16,42.03,42.1,1235600.0,28.6075,28.6687,28.5803,28.6279,1235600.0
2011-06-14 09:35:00,42.1,42.1,41.95,42.03,1017800.0,28.6279,28.6279,28.5259,28.5803,1017800.0
2011-06-14 09:40:00,42.04,42.13,41.86,42.12,772200.0,28.5871,28.6483,28.4647,28.6415,772200.0
2011-06-14 09:45:00,42.12,42.28,42.1,42.25,587800.0,28.6415,28.7503,28.6279,28.7299,587800.0
2011-06-14 09:50:00,42.25,42.36,42.25,42.3,640700.0,28.7299,28.8047,28.7299,28.7639,640700.0
2011-06-14 09:55:00,42.3,42.44,42.24,42.31,885900.0,28.7639,28.8591,28.7231,28.7707,885900.0
2011-06-14 10:00:00,42.31,42.32,42.13,42.16,636500.0,28.7707,28.7775,28.6483,28.6687,636500.0
2011-06-14 10:05:00,42.16,42.16,41.99,42.02,638200.0,28.6687,28.6687,28.5531,28.5735,638200.0
2011-06-14 10:10:00,42.01,42.03,41.98,41.99,565800.0,28.5667,28.5803,28.5463,28.5531,565800.0
2011-06-14 10:15:00,41.99,42.1,41.99,42.09,514300.0,28.5531,28.6279,28.5531,28.6211,514300.0
2011-06-14 10:20:00,42.09,42.25,42.08,42.25,431100.0,28.6211,28.7299,28.6143,28.7299,431100.0
2011-06-14 10:25:00,42.25,42.3,42.2,42.21,483500.0,28.7299,28.7639,28.6959,28.7027,483500.0
2011-06-14 10:30:00,42.21,42.29,42.2,42.22,315000.0,28.7027,28.7571,28.6959,28.7095,315000.0
2011-06-14 10:35:00,42.22,42.23,42.02,42.07,577800.0,28.7095,28.7163,28.5735,28.6075,577800.0
2011-06-14 10:40:00,42.06,42.07,42.01,42.02,252400.0,28.6007,28.6075,28.5667,28.5735,252400.0
2011-06-14 10:45:00,42.03,42.04,41.9,41.91,572200.0,28.5803,28.5871,28.4919,28.4987,572200.0
2011-06-14 10:50:00,41.92,41.98,41.87,41.98,396800.0,28.5055,28.5463,28.4715,28.5463,396800.0
2011-06-14 10:55:00,41.99,42.06,41.93,42.01,236300.0,28.5531,28.6007,28.5123,28.5667,236300.0
2011-06-14 11:00:00,42.01,42.01,41.93,41.97,160800.0,28.5667,28.5667,28.5123,28.5395,160800.0
2011-06-14 11:05:00,41.98,41.98,41.88,41.88,205600.0,28.5463,28.5463,28.4783,28.4783,205600.0
2011-06-14 11:10:00,41.88,41.97,41.87,41.97,163300.0,28.4783,28.5395,28.4715,28.5395,163300.0
2011-06-14 11:15:00,41.96,42.01,41.9,41.9,189100.0,28.5327,28.5667,28.4919,28.4919,189100.0
2011-06-14 11:20:00,41.9,41.95,41.83,41.87,218400.0,28.4919,28.5259,28.4443,28.4715,218400.0
2011-06-14 11:25:00,41.87,41.9,41.86,41.9,124600.0,28.4715,28.4919,28.4647,28.4919,124600.0
2011-06-14 11:30:00,41.89,41.92,41.84,41.86,176800.0,28.4851,28.5055,28.4511,28.4647,176800.0
2011-06-14 11:35:00,41.86,41.92,41.85,41.87,175100.0,28.4647,28.5055,28.4579,28.4715,175100.0
2011-06-14 11:40:00,41.87,42.02,41.86,41.98,304600.0,28.4715,28.5735,28.4647,28.5463,304600.0
2011-06-14 11:45:00,41.98,42.03,41.92,41.99,288300.0,28.5463,28.5803,28.5055,28.5531,288300.0
2011-06-14 11:50:00,41.99,42.08,41.98,42.06,180700.0,28.5531,28.6143,28.5463,28.6007,180700.0
2011-06-14 11:55:00,42.06,42.11,42.05,42.1,229900.0,28.6007,28.6347,28.5939,28.6279,229900.0
2011-06-14 12:00:00,42.1,42.11,42.03,42.06,237800.0,28.6279,28.6347,28.5803,28.6007,237800.0
2011-06-14 12:05:00,42.07,42.09,42.02,42.04,187400.0,28.6075,28.6211,28.5735,28.5871,187400.0
2011-06-14 12:10:00,42.03,42.03,41.92,41.94,138400.0,28.5803,28.5803,28.5055,28.5191,138400.0
2011-06-14 12:15:00,41.95,41.99,41.92,41.97,126000.0,28.5259,28.5531,28.5055,28.5395,126000.0
2011-06-14 12:20:00,41.96,42.05,41.95,42.02,148900.0,28.5327,28.5939,28.5259,28.5735,148900.0
2011-06-14 12:25:00,42.02,42.07,41.99,42.04,273700.0,28.5735,28.6075,28.5531,28.5871,273700.0
2011-06-14 12:30:00,42.05,42.09,42.04,42.08,192000.0,28.5939,28.6211,28.5871,28.6143,192000.0
2011-06-14 12:35:00,42.08,42.08,41.97,41.98,137300.0,28.6143,28.6143,28.5395,28.5463,137300.0
2011-06-14 12:40:00,41.98,42.07,41.96,42.06,196000.0,28.5463,28.6075,28.5327,28.6007,196000.0
2011-06-14 12:45:00,42.06,42.07,42.02,42.04,153900.0,28.6007,28.6075,28.5735,28.5871,153900.0
2011-06-14 12:50:00,42.04,42.05,41.99,42.01,111100.0,28.5871,28.5939,28.5531,28.5667,111100.0
2011-06-14 12:55:00,42.01,42.05,41.99,42.02,139500.0,28.5667,28.5939,28.5531,28.5735,139500.0
2011-06-14 13:00:00,42.02,42.03,41.99,41.99,461100.0,28.5735,28.5803,28.5531,28.5531,461100.0
2011-06-14 13:05:00,41.99,42.03,41.97,42.02,228100.0,28.5531,28.5803,28.5395,28.5735,228100.0
2011-06-14 13:10:00,42.02,42.09,42.02,42.09,132100.0,28.5735,28.6211,28.5735,28.6211,132100.0
2011-06-14 13:15:00,42.08,42.09,42.05,42.05,94300.0,28.6143,28.6211,28.5939,28.5939,94300.0
2011-06-14 13:20:00,42.06,42.07,42.03,42.07,109900.0,28.6007,28.6075,28.5803,28.6075,109900.0
2011-06-14 13:25:00,42.06,42.06,41.99,41.99,108100.0,28.6007,28.6007,28.5531,28.5531,108100.0
2011-06-14 13:30:00,41.99,42.03,41.93,41.98,336500.0,28.5531,28.5803,28.5123,28.5463,336500.0
2011-06-14 13:35:00,41.98,42.04,41.98,42.01,189200.0,28.5463,28.5871,28.5463,28.5667,189200.0
2011-06-14 13:40:00,42.01,42.01,41.83,41.84,267600.0,28.5667,28.5667,28.4443,28.4511,267600.0
2011-06-14 13:45:00,41.85,41.86,41.7,41.7,459500.0,28.4579,28.4647,28.3559,28.3559,459500.0
2011-06-14 13:50:00,41.7,41.78,41.69,41.74,284100.0,28.3559,28.4103,28.3491,28.3831,284100.0
2011-06-14 13:55:00,41.73,41.77,41.71,41.76,145400.0,28.3763,28.4035,28.3627,28.3967,145400.0
2011-06-14 14:00:00,41.76,41.78,41.67,41.75,227500.0,28.3967,28.4103,28.3355,28.3899,227500.0
2011-06-14 14:05:00,41.74,41.78,41.7,41.77,181200.0,28.3831,28.4103,28.3559,28.4035,181200.0
2011-06-14 14:10:00,41.76,41.8,41.76,41.78,156100.0,28.3967,28.4239,28.3967,28.4103,156100.0
2011-06-14 14:15:00,41.77,41.86,41.77,41.86,164300.0,28.4035,28.4647,28.4035,28.4647,164300.0
2011-06-14 14:20:00,41.86,41.95,41.84,41.94,195400.0,28.4647,28.5259,28.4511,28.5191,195400.0
2011-06-14 14:25:00,41.95,41.97,41.89,41.92,259300.0,28.5259,28.5395,28.4851,28.5055,259300.0
2011-06-14 14:30:00,41.91,41.92,41.85,41.9,281500.0,28.4987,28.5055,28.4579,28.4919,281500.0
2011-06-14 14:35:00,41.9,41.91,41.84,41.86,203800.0,28.4919,28.4987,28.4511,28.4647,203800.0
2011-06-14 14:40:00,41.86,41.91,41.81,41.83,253300.0,28.4647,28.4987,28.4307,28.4443,253300.0
2011-06-14 14:45:00,41.84,41.92,41.82,41.9,217000.0,28.4511,28.5055,28.4375,28.4919,217000.0
2011-06-14 14:50:00,41.9,41.93,41.86,41.86,260600.0,28.4919,28.5123,28.4647,28.4647,260600.0
2011-06-14 14:55:00,41.87,41.89,41.84,41.87,296000.0,28.4715,28.4851,28.4511,28.4715,296000.0
2011-06-14 15:00:00,41.87,41.97,41.87,41.95,328400.0,28.4715,28.5395,28.4715,28.5259,328400.0
2011-06-14 15:05:00,41.96,41.96,41.83,41.84,469400.0,28.5327,28.5327,28.4443,28.4511,469400.0
2011-06-14 15:10:00,41.85,41.87,41.78,41.8,345200.0,28.4579,28.4715,28.4103,28.4239,345200.0
2011-06-14 15:15:00,41.8,41.8,41.65,41.66,635100.0,28.4239,28.4239,28.3219,28.3287,635100.0
2011-06-14 15:20:00,41.66,41.69,41.59,41.61,482900.0,28.3287,28.3491,28.2811,28.2947,482900.0
2011-06-14 15:25:00,41.61,41.7,41.59,41.7,390200.0,28.2947,28.3559,28.2811,28.3559,390200.0
2011-06-14 15:30:00,41.7,41.71,41.57,41.59,652400.0,28.3559,28.3627,28.2675,28.2811,652400.0
2011-06-14 15:35:00,41.59,41.6,41.48,41.5,675200.0,28.2811,28.2879,28.2063,28.2199,675200.0
2011-06-14 15:40:00,41.49,41.59,41.48,41.56,422200.0,28.2131,28.2811,28.2063,28.2607,422200.0
2011-06-14 15:45:00,41.55,41.65,41.52,41.59,1256700.0,28.2539,28.3219,28.2335,28.2811,1256700.0
2011-06-14 15:50:00,41.59,41.59,41.48,41.52,1012600.0,28.2811,28.2811,28.2063,28.2335,1012600.0
2011-06-14 15:55:00,41.52,41.62,41.52,41.6,1495300.0,28.2335,28.3015,28.2335,28.2879,1495300.0
2011-06-15 09:30:00,41.02,41.36,40.89,41.24,1103500.0,27.8935,28.1247,27.8051,28.0431,1103500.0
2011-06-15 09:35:00,41.24,41.34,41.02,41.09,696500.0,28.0431,28.1111,27.8935,27.9411,696500.0
2011-06-15 09:40:00,41.08,41.31,41.0,41.31,449600.0,27.9343,28.0907,27.8799,28.0907,449600.0
2011-06-15 09:45:00,41.31,41.35,41.18,41.2,375200.0,28.0907,28.1179,28.0023,28.0159,375200.0
2011-06-15 09:50:00,41.21,41.4,41.21,41.33,310500.0,28.0227,28.1519,28.0227,28.1043,310500.0
2011-06-15 09:55:00,41.33,41.37,41.21,41.23,197600.0,28.1043,28.1315,28.0227,28.0363,197600.0
2011-06-15 10:00:00,41.22,41.22,41.09,41.15,421900.0,28.0295,28.0295,27.9411,27.9819,421900.0
2011-06-15 10:05:00,41.15,41.17,41.03,41.06,582300.0,27.9819,27.9955,27.9003,27.9207,582300.0
2011-06-15 10:10:00,41.07,41.11,40.98,41.06,349800.0,27.9275,27.9547,27.8663,27.9207,349800.0
2011-06-15 10:15:00,41.07,41.09,40.99,41.01,285100.0,27.9275,27.9411,27.8731,27.8867,285100.0
2011-06-15 10:20:00,41.01,41.04,40.88,40.95,544100.0,27.8867,27.9071,27.7983,27.8459,544100.0
2011-06-15 10:25:00,40.95,40.96,40.85,40.92,307700.0,27.8459,27.8527,27.7779,27.8255,307700.0
2011-06-15 10:30:00,40.92,40.98,40.87,40.91,376600.0,27.8255,27.8663,27.7915,27.8187,376600.0
2011-06-15 10:35:00,40.91,40.98,40.84,40.98,277200.0,27.8187,27.8663,27.7711,27.8663,277200.0
2011-06-15 10:40:00,40.98,40.98,40.92,40.96,239300.0,27.8663,27.8663,27.8255,27.8527,239300.0
2011-06-15 10:45:00,40.96,41.01,40.93,41.0,337700.0,27.8527,27.8867,27.8323,27.8799,337700.0
2011-06-15 10:50:00,41.0,41.08,40.96,40.97,457900.0,27.8799,27.9343,27.8527,27.8595,457900.0
2011-06-15 10:55:00,40.97,41.1,40.97,41.01,324000.0,27.8595,27.9479,27.8595,27.8867,324000.0
2011-06-15 11:00:00,41.01,41.06,40.97,40.98,210900.0,27.8867,27.9207,27.8595,27.8663,210900.0
2011-06-15 11:05:00,40.98,40.99,40.92,40.93,339900.0,27.8663,27.8731,27.8255,27.8323,339900.0
2011-06-15 11:10:00,40.93,40.99,40.89,40.9,554100.0,27.8323,27.8731,27.8051,27.8119,554100.0
2011-06-15 11:15:00,40.9,40.92,40.88,40.92,313000.0,27.8119,27.8255,27.7983,27.8255,313000.0
2011-06-15 11:20:00,40.93,40.93,40.8,40.8,282700.0,27.8323,27.8323,27.7439,27.7439,282700.0
2011-06-15 11:25:00,40.8,40.92,40.76,40.9,465200.0,27.7439,27.8255,27.7167,27.8119,465200.0
2011-06-15 11:30:00,40.89,40.91,40.82,40.87,349300.0,27.8051,27.8187,27.7575,27.7915,349300.0
2011-06-15 11:35:00,40.87,40.88,40.69,40.7,608800.0,27.7915,27.7983,27.6691,27.6759,608800.0
2011-06-15 11:40:00,40.7,40.72,40.53,40.59,1228500.0,27.6759,27.6895,27.5603,27.6011,1228500.0
2011-06-15 11:45:00,40.6,40.62,40.52,40.56,713300.0,27.6079,27.6215,27.5535,27.5807,713300.0
2011-06-15 11:50:00,40.55,40.63,40.47,40.6,712300.0,27.5739,27.6283,27.5195,27.6079,712300.0
2011-06-15 11:55:00,40.61,40.62,40.49,40.57,454700.0,27.6147,27.6215,27.5331,27.5875,454700.0
2011-06-15 12:00:00,40.57,40.57,40.43,40.52,659100.0,27.5875,27.5875,27.4923,27.5535,659100.0
2011-06-15 12:05:00,40.53,40.57,40.51,40.55,348400.0,27.5603,27.5875,27.5467,27.5739,348400.0
2011-06-15 12:10:00,40.54,40.54,40.48,40.52,334700.0,27.5671,27.5671,27.5263,27.5535,334700.0
2011-06-15 12:15:00,40.53,40.53,40.42,40.43,337000.0,27.5603,27.5603,27.4855,27.4923,337000.0
2011-06-15 12:20:00,40.43,40.5,40.35,40.38,508900.0,27.4923,27.5399,27.4379,27.4583,508900.0
2011-06-15 12:25:00,40.37,40.48,40.25,40.46,484300.0,27.4515,27.5263,27.3699,27.5127,484300.0
2011-06-15 12:30:00,40.47,40.55,40.47,40.5,233800.0,27.5195,27.5739,27.5195,27.5399,233800.0
2011-06-15 12:35:00,40.5,40.54,40.46,40.49,152700.0,27.5399,27.5671,27.5127,27.5331,152700.0
2011-06-15 12:40:00,40.5,40.55,40.44,40.45,365900.0,27.5399,27.5739,27.4991,27.5059,365900.0
2011-06-15 12:45:00,40.44,40.53,40.43,40.49,202100.0,27.4991,27.5603,27.4923,27.5331,202100.0
2011-06-15 12:50:00,40.49,40.53,40.46,40.48,105800.0,27.5331,27.5603,27.5127,27.5263,105800.0
2011-06-15 12:55:00,40.47,40.51,40.41,40.46,360100.0,27.5195,27.5467,27.4787,27.5127,360100.0
2011-06-15 13:00:00,40.47,40.52,40.41,40.46,193900.0,27.5195,27.5535,27.4787,27.5127,193900.0
2011-06-15 13:05:00,40.45,40.5,40.42,40.45,144000.0,27.5059,27.5399,27.4855,27.5059,144000.0
2011-06-15 13:10:00,40.44,40.5,40.42,40.49,168800.0,27.4991,27.5399,27.4855,27.5331,168800.0
2011-06-15 13:15:00,40.49,40.54,40.45,40.45,188900.0,27.5331,27.5671,27.5059,27.5059,188900.0
2011-06-15 13:20:00,40.45,40.48,40.4,40.43,198800.0,27.5059,27.5263,27.4719,27.4923,198800.0
2011-06-15 13:25:00,40.44,40.55,40.43,40.5,246300.0,27.4991,27.5739,27.4923,27.5399,246300.0
2011-06-15 13:30:00,40.5,40.51,40.4,40.4,365100.0,27.5399,27.5467,27.4719,27.4719,365100.0
2011-06-15 13:35:00,40.4,40.42,40.31,40.38,548400.0,27.4719,27.4855,27.4107,27.4583,548400.0
2011-06-15 13:40:00,40.38,40.47,40.37,40.43,354600.0,27.4583,27.5195,27.4515,27.4923,354600.0
2011-06-15 13:45:00,40.44,40.46,40.38,40.39,318800.0,27.4991,27.5127,27.4583,27.4651,318800.0
2011-06-15 13:50:00,40.38,40.39,40.31,40.35,421200.0,27.4583,27.4651,27.4107,27.4379,421200.0
2011-06-15 13:55:00,40.34,40.46,40.34,40.44,463300.0,27.4311,27.5127,27.4311,27.4991,463300.0
2011-06-15 14:00:00,40.44,40.62,40.44,40.62,616000.0,27.4991,27.6215,27.4991,27.6215,616000.0
2011-06-15 14:05:00,40.62,40.77,40.61,40.71,855600.0,27.6215,27.7235,27.6147,27.6827,855600.0
2011-06-15 14:10:00,40.7,40.7,40.57,40.63,454100.0,27.6759,27.6759,27.5875,27.6283,454100.0
2011-06-15 14:15:00,40.64,40.68,40.59,40.6,259500.0,27.6351,27.6623,27.6011,27.6079,259500.0
2011-06-15 14:20:00,40.61,40.69,40.57,40.57,361500.0,27.6147,27.6691,27.5875,27.5875,361500.0
2011-06-15 14:25:00,40.56,40.65,40.53,40.53,253000.0,27.5807,27.6419,27.5603,27.5603,253000.0
2011-06-15 14:30:00,40.54,40.7,40.53,40.67,345800.0,27.5671,27.6759,27.5603,27.6555,345800.0
2011-06-15 14:35:00,40.67,40.74,40.64,40.73,272600.0,27.6555,27.7031,27.6351,27.6963,272600.0
2011-06-15 14:40:00,40.74,40.74,40.63,40.64,204800.0,27.7031,27.7031,27.6283,27.6351,204800.0
2011-06-15 14:45:00,40.63,40.76,40.51,40.71,739200.0,27.6283,27.7167,27.5467,27.6827,739200.0
2011-06-15 14:50:00,40.7,40.73,40.59,40.65,407900.0,27.6759,27.6963,27.6011,27.6419,407900.0
2011-06-15 14:55:00,40.65,40.73,40.62,40.69,269200.0,27.6419,27.6963,27.6215,27.6691,269200.0
2011-06-15 15:00:00,40.69,40.76,40.63,40.65,420200.0,27.6691,27.7167,27.6283,27.6419,420200.0
2011-06-15 15:05:00,40.66,40.66,40.51,40.56,487300.0,27.6487,27.6487,27.5467,27.5807,487300.0
2011-06-15 15:10:00,40.56,40.63,40.5,40.59,518900.0,27.5807,27.6283,27.5399,27.6011,518900.0
2011-06-15 15:15:00,40.59,40.61,40.52,40.57,287000.0,27.6011,27.6147,27.5535,27.5875,287000.0
2011-06-15 15:20:00,40.57,40.66,40.51,40.66,384100.0,27.5875,27.6487,27.5467,27.6487,384100.0
2011-06-15 15:25:00,40.66,40.73,40.61,40.65,380000.0,27.6487,27.6963,27.6147,27.6419,380000.0
2011-06-15 15:30:00,40.65,40.67,40.56,40.63,504800.0,27.6419,27.6555,27.5807,27.6283,504800.0
2011-06-15 15:35:00,40.63,40.7,40.63,40.68,621600.0,27.6283,27.6759,27.6283,27.6623,621600.0
2011-06-15 15:40:00,40.68,40.77,40.67,40.76,703700.0,27.6623,27.7235,27.6555,27.7167,703700.0
2011-06-15 15:45:00,40.76,40.86,40.76,40.76,876600.0,27.7167,27.7847,27.7167,27.7167,876600.0
2011-06-15 15:50:00,40.77,40.81,40.71,40.8,962100.0,27.7235,27.7507,27.6827,27.7439,962100.0
2011-06-15 15:55:00,40.8,40.81,40.68,40.68,1674500.0,27.7439,27.7507,27.6623,27.6623,1674500.0
2011-06-16 09:30:00,40.63,40.63,40.25,40.28,1195800.0,27.6283,27.6283,27.3699,27.3903,1195800.0
2011-06-16 09:35:00,40.29,40.52,40.27,40.44,1257000.0,27.3971,27.5535,27.3835,27.4991,1257000.0
2011-06-16 09:40:00,40.43,40.63,40.41,40.52,1303300.0,27.4923,27.6283,27.4787,27.5535,1303300.0
2011-06-16 09:45:00,40.52,40.58,40.42,40.48,1285300.0,27.5535,27.5943,27.4855,27.5263,1285300.0
2011-06-16 09:50:00,40.47,40.52,40.34,40.35,762500.0,27.5195,27.5535,27.4311,27.4379,762500.0
2011-06-16 09:55:00,40.35,40.38,40.31,40.31,549200.0,27.4379,27.4583,27.4107,27.4107,549200.0
2011-06-16 10:00:00,40.31,40.32,40.1,40.3,1781400.0,27.4107,27.4175,27.2679,27.4039,1781400.0
2011-06-16 10:05:00,40.3,40.37,40.22,40.29,747300.0,27.4039,27.4515,27.3495,27.3971,747300.0
2011-06-16 10:10:00,40.3,40.57,40.28,40.54,904100.0,27.4039,27.5875,27.3903,27.5671,904100.0
2011-06-16 10:15:00,40.54,40.61,40.13,40.49,886200.0,27.5671,27.6147,27.2883,27.5331,886200.0
2011-06-16 10:20:00,40.48,40.5,40.4,40.43,511500.0,27.5263,27.5399,27.4719,27.4923,511500.0
2011-06-16 10:25:00,40.43,40.43,40.28,40.36,917900.0,27.4923,27.4923,27.3903,27.4447,917900.0
2011-06-16 10:30:00,40.36,40.48,40.29,40.47,591200.0,27.4447,27.5263,27.3971,27.5195,591200.0
2011-06-16 10:35:00,40.47,40.65,40.47,40.61,704800.0,27.5195,27.6419,27.5195,27.6147,704800.0
2011-06-16 10:40:00,40.62,40.64,40.49,40.51,493000.0,27.6215,27.6351,27.5331,27.5467,493000.0
2011-06-16 10:45:00,40.51,40.54,40.45,40.49,538800.0,27.5467,27.5671,27.5059,27.5331,538800.0
2011-06-16 10:50:00,40.49,40.54,40.43,40.45,521600.0,27.5331,27.5671,27.4923,27.5059,521600.0
2011-06-16 10:55:00,40.45,40.47,40.43,40.43,274100.0,27.5059,27.5195,27.4923,27.4923,274100.0
2011-06-16 11:00:00,40.42,40.45,40.37,40.4,405300.0,27.4855,27.5059,27.4515,27.4719,405300.0
2011-06-16 11:05:00,40.39,40.41,40.32,40.36,327400.0,27.4651,27.4787,27.4175,27.4447,327400.0
2011-06-16 11:10:00,40.36,40.44,40.32,40.42,384300.0,27.4447,27.4991,27.4175,27.4855,384300.0
2011-06-16 11:15:00,40.43,40.52,40.37,40.48,689900.0,27.4923,27.5535,27.4515,27.5263,689900.0
2011-06-16 11:20:00,40.53,40.61,40.45,40.55,647300.0,27.5603,27.6147,27.5059,27.5739,647300.0
2011-06-16 11:25:00,40.55,40.63,40.51,40.59,340600.0,27.5739,27.6283,27.5467,27.6011,340600.0
2011-06-16 11:30:00,40.6,40.71,40.59,40.62,530200.0,27.6079,27.6827,27.6011,27.6215,530200.0
2011-06-16 11:35:00,40.62,40.63,40.52,40.59,320300.0,27.6215,27.6283,27.5535,27.6011,320300.0
2011-06-16 11:40:00,40.59,40.6,40.53,40.54,335000.0,27.6011,27.6079,27.5603,27.5671,335000.0
2011-06-16 11:45:00,40.53,40.59,40.46,40.47,260500.0,27.5603,27.6011,27.5127,27.5195,260500.0
2011-06-16 11:50:00,40.46,40.52,40.43,40.46,297700.0,27.5127,27.5535,27.4923,27.5127,297700.0
2011-06-16 11:55:00,40.46,40.48,40.4,40.47,248000.0,27.5127,27.5263,27.4719,27.5195,248000.0
2011-06-16 12:00:00,40.46,40.56,40.46,40.54,312500.0,27.5127,27.5807,27.5127,27.5671,312500.0
2011-06-16 12:05:00,40.54,40.56,40.51,40.52,242300.0,27.5671,27.5807,27.5467,27.5535,242300.0
2011-06-16 12:10:00,40.52,40.54,40.48,40.49,106600.0,27.5535,27.5671,27.5263,27.5331,106600.0
2011-06-16 12:15:00,40.49,40.5,40.44,40.5,211200.0,27.5331,27.5399,27.4991,27.5399,211200.0
2011-06-16 12:20:00,40.5,40.59,40.48,40.54,184400.0,27.5399,27.6011,27.5263,27.5671,184400.0
2011-06-16 12:25:00,40.53,40.59,40.51,40.57,222600.0,27.5603,27.6011,27.5467,27.5875,222600.0
2011-06-16 12:30:00,40.57,40.6,40.53,40.56,322800.0,27.5875,27.6079,27.5603,27.5807,322800.0
2011-06-16 12:35:00,40.56,40.59,40.5,40.53,115800.0,27.5807,27.6011,27.5399,27.5603,115800.0
2011-06-16 12:40:00,40.52,40.53,40.46,40.5,132200.0,27.5535,27.5603,27.5127,27.5399,132200.0
2011-06-16 12:45:00,40.49,40.51,40.47,40.5,114000.0,27.5331,27.5467,27.5195,27.5399,114000.0
2011-06-16 12:50:00,40.5,40.54,40.5,40.53,60700.0,27.5399,27.5671,27.5399,27.5603,60700.0
2011-06-16 12:55:00,40.53,40.53,40.45,40.46,109300.0,27.5603,27.5603,27.5059,27.5127,109300.0
2011-06-16 13:00:00,40.44,40.46,40.4,40.44,188800.0,27.4991,27.5127,27.4719,27.4991,188800.0
2011-06-16 13:05:00,40.44,40.49,40.42,40.48,95500.0,27.4991,27.5331,27.4855,27.5263,95500.0
2011-06-16 13:10:00,40.48,40.55,40.47,40.51,213400.0,27.5263,27.5739,27.5195,27.5467,213400.0
2011-06-16 13:15:00,40.51,40.55,40.48,40.5,269300.0,27.5467,27.5739,27.5263,27.5399,269300.0
2011-06-16 13:20:00,40.51,40.52,40.44,40.5,230000.0,27.5467,27.5535,27.4991,27.5399,230000.0
2011-06-16 13:25:00,40.5,40.5,40.38,40.4,617100.0,27.5399,27.5399,27.4583,27.4719,617100.0
2011-06-16 13:30:00,40.4,40.41,40.2,40.22,1074300.0,27.4719,27.4787,27.3359,27.3495,1074300.0
2011-06-16 13:35:00,40.23,40.25,40.08,40.1,891200.0,27.3563,27.3699,27.2543,27.2679,891200.0
2011-06-16 13:40:00,40.09,40.17,40.02,40.04,1086600.0,27.2611,27.3155,27.2135,27.2271,1086600.0
2011-06-16 13:45:00,40.04,40.05,39.95,40.0,1383800.0,27.2271,27.2339,27.1659,27.1999,1383800.0
2011-06-16 13:50:00,40.0,40.0,39.79,39.82,1047800.0,27.1999,27.1999,27.0571,27.0775,1047800.0
2011-06-16 13:55:00,39.82,39.92,39.8,39.83,572000.0,27.0775,27.1455,27.0639,27.0843,572000.0
2011-06-16 14:00:00,39.83,39.98,39.83,39.97,417600.0,27.0843,27.1863,27.0843,27.1795,417600.0
2011-06-16 14:05:00,39.98,40.03,39.92,39.96,707300.0,27.1863,27.2203,27.1455,27.1727,707300.0
2011-06-16 14:10:00,39.96,39.96,39.83,39.84,624300.0,27.1727,27.1727,27.0843,27.0911,624300.0
2011-06-16 14:15:00,39.84,39.89,39.78,39.83,760700.0,27.0911,27.1251,27.0503,27.0843,760700.0
2011-06-16 14:20:00,39.83,39.91,39.81,39.86,363200.0,27.0843,27.1387,27.0707,27.1047,363200.0
2011-06-16 14:25:00,39.85,39.97,39.84,39.87,477500.0,27.0979,27.1795,27.0911,27.1115,477500.0
2011-06-16 14:30:00,39.88,39.91,39.79,39.79,468400.0,27.1183,27.1387,27.0571,27.0571,468400.0
2011-06-16 14:35:00,39.79,39.83,39.7,39.77,905800.0,27.0571,27.0843,26.9959,27.0435,905800.0
2011-06-16 14:40:00,39.78,39.91,39.76,39.84,740700.0,27.0503,27.1387,27.0367,27.0911,740700.0
2011-06-16 14:45:00,39.84,39.84,39.76,39.76,737600.0,27.0911,27.0911,27.0367,27.0367,737600.0
2011-06-16 14:50:00,39.77,39.9,39.74,39.85,667900.0,27.0435,27.1319,27.0231,27.0979,667900.0
2011-06-16 14:55:00,39.86,39.96,39.85,39.95,404100.0,27.1047,27.1727,27.0979,27.1659,404100.0
2011-06-16 15:00:00,39.94,40.1,39.92,40.07,627000.0,27.1591,27.2679,27.1455,27.2475,627000.0
2011-06-16 15:05:00,40.07,40.15,40.06,40.15,835500.0,27.2475,27.3019,27.2407,27.3019,835500.0
2011-06-16 15:10:00,40.15,40.18,40.04,40.09,476600.0,27.3019,27.3223,27.2271,27.2611,476600.0
2011-06-16 15:15:00,40.09,40.09,39.99,40.08,652700.0,27.2611,27.2611,27.1931,27.2543,652700.0
2011-06-16 15:20:00,40.07,40.18,40.07,40.1,652600.0,27.2475,27.3223,27.2475,27.2679,652600.0
2011-06-16 15:25:00,40.09,40.16,40.09,40.11,421800.0,27.2611,27.3087,27.2611,27.2747,421800.0
2011-06-16 15:30:00,40.12,40.23,40.07,40.23,612300.0,27.2815,27.3563,27.2475,27.3563,612300.0
2011-06-16 15:35:00,40.23,40.32,40.21,40.28,470700.0,27.3563,27.4175,27.3427,27.3903,470700.0
2011-06-16 15:40:00,40.28,40.31,40.2,40.21,669600.0,27.3903,27.4107,27.3359,27.3427,669600.0
2011-06-16 15:45:00,40.22,40.28,40.2,40.23,625400.0,27.3495,27.3903,27.3359,27.3563,625400.0
2011-06-16 15:50:00,40.23,40.32,40.2,40.3,821600.0,27.3563,27.4175,27.3359,27.4039,821600.0
2011-06-16 15:55:00,40.32,40.38,40.29,40.36,1991100.0,27.4175,27.4583,27.3971,27.4447,1991100.0
2011-06-17 09:30:00,40.85,40.98,40.77,40.88,4938100.0,27.7779,27.8663,27.7235,27.7983,4938100.0
2011-06-17 09:35:00,40.89,40.94,40.8,40.84,835600.0,27.8051,27.8391,27.7439,27.7711,835600.0
2011-06-17 09:40:00,40.83,41.04,40.75,41.01,908900.0,27.7643,27.9071,27.7099,27.8867,908900.0
2011-06-17 09:45:00,41.01,41.06,40.88,40.9,511600.0,27.8867,27.9207,27.7983,27.8119,511600.0
2011-06-17 09:50:00,40.91,40.91,40.77,40.77,472100.0,27.8187,27.8187,27.7235,27.7235,472100.0
2011-06-17 09:55:00,40.78,40.92,40.75,40.87,401700.0,27.7303,27.8255,27.7099,27.7915,401700.0
2011-06-17 10:00:00,40.87,41.04,40.84,40.86,518900.0,27.7915,27.9071,27.7711,27.7847,518900.0
2011-06-17 10:05:00,40.87,40.92,40.78,40.89,385400.0,27.7915,27.8255,27.7303,27.8051,385400.0
2011-06-17 10:10:00,40.89,40.93,40.84,40.84,403300.0,27.8051,27.8323,27.7711,27.7711,403300.0
2011-06-17 10:15:00,40.86,40.9,40.77,40.86,360000.0,27.7847,27.8119,27.7235,27.7847,360000.0
2011-06-17 10:20:00,40.86,40.89,40.8,40.84,298000.0,27.7847,27.8051,27.7439,27.7711,298000.0
2011-06-17 10:25:00,40.84,40.88,40.8,40.88,358800.0,27.7711,27.7983,27.7439,27.7983,358800.0
2011-06-17 10:30:00,40.87,40.96,40.87,40.9,364600.0,27.7915,27.8527,27.7915,27.8119,364600.0
2011-06-17 10:35:00,40.9,40.94,40.85,40.91,301000.0,27.8119,27.8391,27.7779,27.8187,301000.0
2011-06-17 10:40:00,40.92,40.94,40.91,40.94,210300.0,27.8255,27.8391,27.8187,27.8391,210300.0
2011-06-17 10:45:00,40.94,41.0,40.93,41.0,283400.0,27.8391,27.8799,27.8323,27.8799,283400.0
2011-06-17 10:50:00,41.0,41.05,40.97,41.02,373900.0,27.8799,27.9139,27.8595,27.8935,373900.0
2011-06-17 10:55:00,41.01,41.02,40.96,40.96,348000.0,27.8867,27.8935,27.8527,27.8527,348000.0
2011-06-17 11:00:00,40.96,40.97,40.79,40.81,562400.0,27.8527,27.8595,27.7371,27.7507,562400.0
2011-06-17 11:05:00,40.82,40.87,40.81,40.82,219400.0,27.7575,27.7915,27.7507,27.7575,219400.0
2011-06-17 11:10:00,40.82,40.95,40.82,40.89,316000.0,27.7575,27.8459,27.7575,27.8051,316000.0
2011-06-17 11:15:00,40.89,40.91,40.85,40.87,196500.0,27.8051,27.8187,27.7779,27.7915,196500.0
2011-06-17 11:20:00,40.87,40.9,40.86,40.87,184200.0,27.7915,27.8119,27.7847,27.7915,184200.0
2011-06-17 11:25:00,40.88,40.9,40.84,40.9,135700.0,27.7983,27.8119,27.7711,27.8119,135700.0
2011-06-17 11:30:00,40.9,40.9,40.77,40.85,236200.0,27.8119,27.8119,27.7235,27.7779,236200.0
2011-06-17 11:35:00,40.85,40.88,40.8,40.83,148900.0,27.7779,27.7983,27.7439,27.7643,148900.0
2011-06-17 11:40:00,40.83,40.86,40.78,40.86,187100.0,27.7643,27.7847,27.7303,27.7847,187100.0
2011-06-17 11:45:00,40.86,40.88,40.82,40.85,116000.0,27.7847,27.7983,27.7575,27.7779,116000.0
2011-06-17 11:50:00,40.86,40.88,40.8,40.84,154500.0,27.7847,27.7983,27.7439,27.7711,154500.0
2011-06-17 11:55:00,40.84,40.89,40.83,40.85,169000.0,27.7711,27.8051,27.7643,27.7779,169000.0
2011-06-17 12:00:00,40.85,40.88,40.83,40.83,173800.0,27.7779,27.7983,27.7643,27.7643,173800.0
2011-06-17 12:05:00,40.84,40.88,40.84,40.88,95600.0,27.7711,27.7983,27.7711,27.7983,95600.0
2011-06-17 12:10:00,40.88,40.89,40.86,40.87,73100.0,27.7983,27.8051,27.7847,27.7915,73100.0
2011-06-17 12:15:00,40.86,40.87,40.76,40.77,181700.0,27.7847,27.7915,27.7167,27.7235,181700.0
2011-06-17 12:20:00,40.77,40.77,40.66,40.71,374200.0,27.7235,27.7235,27.6487,27.6827,374200.0
2011-06-17 12:25:00,40.71,40.77,40.68,40.77,170300.0,27.6827,27.7235,27.6623,27.7235,170300.0
2011-06-17 12:30:00,40.76,40.78,40.68,40.68,172400.0,27.7167,27.7303,27.6623,27.6623,172400.0
2011-06-17 12:35:00,40.68,40.72,40.65,40.68,265400.0,27.6623,27.6895,27.6419,27.6623,265400.0
2011-06-17 12:40:00,40.69,40.7,40.62,40.62,278400.0,27.6691,27.6759,27.6215,27.6215,278400.0
2011-06-17 12:45:00,40.63,40.64,40.59,40.6,277700.0,27.6283,27.6351,27.6011,27.6079,277700.0
2011-06-17 12:50:00,40.61,40.61,40.54,40.55,188100.0,27.6147,27.6147,27.5671,27.5739,188100.0
2011-06-17 12:55:00,40.55,40.62,40.55,40.58,403100.0,27.5739,27.6215,27.5739,27.5943,403100.0
2011-06-17 13:00:00,40.59,40.59,40.54,40.57,273200.0,27.6011,27.6011,27.5671,27.5875,273200.0
2011-06-17 13:05:00,40.56,40.62,40.56,40.61,160500.0,27.5807,27.6215,27.5807,27.6147,160500.0
2011-06-17 13:10:00,40.61,40.66,40.6,40.65,167900.0,27.6147,27.6487,27.6079,27.6419,167900.0
2011-06-17 13:15:00,40.65,40.67,40.64,40.66,282200.0,27.6419,27.6555,27.6351,27.6487,282200.0
2011-06-17 13:20:00,40.65,40.7,40.64,40.65,274400.0,27.6419,27.6759,27.6351,27.6419,274400.0
2011-06-17 13:25:00,40.64,40.7,40.61,40.67,171200.0,27.6351,27.6759,27.6147,27.6555,171200.0
2011-06-17 13:30:00,40.66,40.77,40.66,40.74,278300.0,27.6487,27.7235,27.6487,27.7031,278300.0
2011-06-17 13:35:00,40.74,40.8,40.73,40.79,158600.0,27.7031,27.7439,27.6963,27.7371,158600.0
2011-06-17 13:40:00,40.79,40.82,40.77,40.79,178700.0,27.7371,27.7575,27.7235,27.7371,178700.0
2011-06-17 13:45:00,40.79,40.8,40.75,40.79,136000.0,27.7371,27.7439,27.7099,27.7371,136000.0
2011-06-17 13:50:00,40.79,40.79,40.7,40.73,187200.0,27.7371,27.7371,27.6759,27.6963,187200.0
2011-06-17 13:55:00,40.73,40.78,40.71,40.76,130000.0,27.6963,27.7303,27.6827,27.7167,130000.0
2011-06-17 14:00:00,40.75,40.83,40.75,40.81,184200.0,27.7099,27.7643,27.7099,27.7507,184200.0
2011-06-17 14:05:00,40.81,40.88,40.81,40.84,178000.0,27.7507,27.7983,27.7507,27.7711,178000.0
2011-06-17 14:10:00,40.83,40.84,40.75,40.76,187300.0,27.7643,27.7711,27.7099,27.7167,187300.0
2011-06-17 14:15:00,40.76,40.86,40.76,40.79,356500.0,27.7167,27.7847,27.7167,27.7371,356500.0
2011-06-17 14:20:00,40.79,40.85,40.78,40.83,116500.0,27.7371,27.7779,27.7303,27.7643,116500.0
2011-06-17 14:25:00,40.84,40.88,40.82,40.87,208700.0,27.7711,27.7983,27.7575,27.7915,208700.0
2011-06-17 14:30:00,40.87,40.89,40.78,40.78,308200.0,27.7915,27.8051,27.7303,27.7303,308200.0
2011-06-17 14:35:00,40.78,40.83,40.76,40.81,308900.0,27.7303,27.7643,27.7167,27.7507,308900.0
2011-06-17 14:40:00,40.81,40.82,40.78,40.8,212000.0,27.7507,27.7575,27.7303,27.7439,212000.0
2011-06-17 14:45:00,40.8,40.8,40.73,40.78,200200.0,27.7439,27.7439,27.6963,27.7303,200200.0
2011-06-17 14:50:00,40.79,40.81,40.75,40.8,98300.0,27.7371,27.7507,27.7099,27.7439,98300.0
2011-06-17 14:55:00,40.79,40.88,40.79,40.87,206800.0,27.7371,27.7983,27.7371,27.7915,206800.0
2011-06-17 15:00:00,40.87,40.89,40.81,40.85,217500.0,27.7915,27.8051,27.7507,27.7779,217500.0
2011-06-17 15:05:00,40.86,40.87,40.81,40.82,176800.0,27.7847,27.7915,27.7507,27.7575,176800.0
2011-06-17 15:10:00,40.81,40.83,40.76,40.78,228000.0,27.7507,27.7643,27.7167,27.7303,228000.0
2011-06-17 15:15:00,40.77,40.77,40.6,40.67,600300.0,27.7235,27.7235,27.6079,27.6555,600300.0
2011-06-17 15:20:00,40.66,40.78,40.66,40.77,431900.0,27.6487,27.7303,27.6487,27.7235,431900.0
2011-06-17 15:25:00,40.77,40.79,40.73,40.76,270400.0,27.7235,27.7371,27.6963,27.7167,270400.0
2011-06-17 15:30:00,40.76,40.78,40.73,40.74,322900.0,27.7167,27.7303,27.6963,27.7031,322900.0
2011-06-17 15:35:00,40.73,40.82,40.7,40.78,517900.0,27.6963,27.7575,27.6759,27.7303,517900.0
2011-06-17 15:40:00,40.79,40.9,40.77,40.89,699900.0,27.7371,27.8119,27.7235,27.8051,699900.0
2011-06-17 15:45:00,40.89,40.92,40.84,40.89,747300.0,27.8051,27.8255,27.7711,27.8051,747300.0
2011-06-17 15:50:00,40.89,40.89,40.8,40.86,707800.0,27.8051,27.8051,27.7439,27.7847,707800.0
2011-06-17 15:55:00,40.86,40.87,40.75,40.77,1269700.0,27.7847,27.7915,27.7099,27.7235,1269700.0
2011-06-20 09:30:00,40.5,40.65,40.35,40.39,722300.0,27.5399,27.6419,27.4379,27.4651,722300.0
2011-06-20 09:35:00,40.39,40.4,40.14,40.19,674500.0,27.4651,27.4719,27.2951,27.3291,674500.0
2011-06-20 09:40:00,40.2,40.3,40.16,40.21,481500.0,27.3359,27.4039,27.3087,27.3427,481500.0
2011-06-20 09:45:00,40.21,40.27,40.12,40.26,325800.0,27.3427,27.3835,27.2815,27.3767,325800.0
2011-06-20 09:50:00,40.26,40.36,40.24,40.27,431100.0,27.3767,27.4447,27.3631,27.3835,431100.0
2011-06-20 09:55:00,40.27,40.33,40.26,40.32,342900.0,27.3835,27.4243,27.3767,27.4175,342900.0
2011-06-20 10:00:00,40.33,40.38,40.24,40.25,512500.0,27.4243,27.4583,27.3631,27.3699,512500.0
2011-06-20 10:05:00,40.26,40.37,40.24,40.25,270700.0,27.3767,27.4515,27.3631,27.3699,270700.0
2011-06-20 10:10:00,40.24,40.31,40.22,40.25,234200.0,27.3631,27.4107,27.3495,27.3699,234200.0
2011-06-20 10:15:00,40.25,40.42,40.25,40.38,337300.0,27.3699,27.4855,27.3699,27.4583,337300.0
2011-06-20 10:20:00,40.39,40.39,40.31,40.36,517500.0,27.4651,27.4651,27.4107,27.4447,517500.0
2011-06-20 10:25:00,40.35,40.53,40.32,40.52,652700.0,27.4379,27.5603,27.4175,27.5535,652700.0
2011-06-20 10:30:00,40.53,40.62,40.49,40.6,526500.0,27.5603,27.6215,27.5331,27.6079,526500.0
2011-06-20 10:35:00,40.62,40.66,40.54,40.65,472900.0,27.6215,27.6487,27.5671,27.6419,472900.0
2011-06-20 10:40:00,40.65,40.69,40.62,40.66,297600.0,27.6419,27.6691,27.6215,27.6487,297600.0
2011-06-20 10:45:00,40.66,40.72,40.65,40.69,223700.0,27.6487,27.6895,27.6419,27.6691,223700.0
2011-06-20 10:50:00,40.68,40.69,40.63,40.65,216600.0,27.6623,27.6691,27.6283,27.6419,216600.0
2011-06-20 10:55:00,40.65,40.73,40.64,40.65,276500.0,27.6419,27.6963,27.6351,27.6419,276500.0
2011-06-20 11:00:00,40.65,40.66,40.6,40.63,240700.0,27.6419,27.6487,27.6079,27.6283,240700.0
2011-06-20 11:05:00,40.63,40.67,40.57,40.59,178500.0,27.6283,27.6555,27.5875,27.6011,178500.0
2011-06-20 11:10:00,40.58,40.61,40.57,40.6,193400.0,27.5943,27.6147,27.5875,27.6079,193400.0
2011-06-20 11:15:00,40.6,40.66,40.57,40.66,141900.0,27.6079,27.6487,27.5875,27.6487,141900.0
2011-06-20 11:20:00,40.65,40.72,40.64,40.71,256700.0,27.6419,27.6895,27.6351,27.6827,256700.0
2011-06-20 11:25:00,40.71,40.73,40.69,40.72,138500.0,27.6827,27.6963,27.6691,27.6895,138500.0
2011-06-20 11:30:00,40.72,40.8,40.72,40.78,227400.0,27.6895,27.7439,27.6895,27.7303,227400.0
2011-06-20 11:35:00,40.78,40.78,40.72,40.74,116700.0,27.7303,27.7303,27.6895,27.7031,116700.0
2011-06-20 11:40:00,40.73,40.81,40.73,40.81,211900.0,27.6963,27.7507,27.6963,27.7507,211900.0
2011-06-20 11:45:00,40.8,40.81,40.7,40.75,270600.0,27.7439,27.7507,27.6759,27.7099,270600.0
2011-06-20 11:50:00,40.75,40.76,40.61,40.64,255700.0,27.7099,27.7167,27.6147,27.6351,255700.0
2011-06-20 11:55:00,40.65,40.67,40.58,40.58,280800.0,27.6419,27.6555,27.5943,27.5943,280800.0
2011-06-20 12:00:00,40.58,40.62,40.57,40.58,240000.0,27.5943,27.6215,27.5875,27.5943,240000.0
2011-06-20 12:05:00,40.58,40.61,40.54,40.54,158300.0,27.5943,27.6147,27.5671,27.5671,158300.0
2011-06-20 12:10:00,40.55,40.55,40.46,40.47,166100.0,27.5739,27.5739,27.5127,27.5195,166100.0
2011-06-20 12:15:00,40.48,40.51,40.47,40.48,132200.0,27.5263,27.5467,27.5195,27.5263,132200.0
2011-06-20 12:20:00,40.48,40.54,40.44,40.54,89500.0,27.5263,27.5671,27.4991,27.5671,89500.0
2011-06-20 12:25:00,40.54,40.59,40.52,40.58,86000.0,27.5671,27.6011,27.5535,27.5943,86000.0
2011-06-20 12:30:00,40.58,40.61,40.55,40.59,86400.0,27.5943,27.6147,27.5739,27.6011,86400.0
2011-06-20 12:35:00,40.6,40.63,40.59,40.62,129600.0,27.6079,27.6283,27.6011,27.6215,129600.0
2011-06-20 12:40:00,40.62,40.67,40.61,40.66,68100.0,27.6215,27.6555,27.6147,27.6487,68100.0
2011-06-20 12:45:00,40.66,40.69,40.63,40.68,81000.0,27.6487,27.6691,27.6283,27.6623,81000.0
2011-06-20 12:50:00,40.68,40.71,40.56,40.56,133000.0,27.6623,27.6827,27.5807,27.5807,133000.0
2011-06-20 12:55:00,40.57,40.58,40.45,40.46,198500.0,27.5875,27.5943,27.5059,27.5127,198500.0
2011-06-20 13:00:00,40.47,40.5,40.4,40.4,134100.0,27.5195,27.5399,27.4719,27.4719,134100.0
2011-06-20 13:05:00,40.4,40.49,40.37,40.48,129100.0,27.4719,27.5331,27.4515,27.5263,129100.0
2011-06-20 13:10:00,40.49,40.49,40.44,40.44,103800.0,27.5331,27.5331,27.4991,27.4991,103800.0
2011-06-20 13:15:00,40.44,40.49,40.44,40.46,101700.0,27.4991,27.5331,27.4991,27.5127,101700.0
2011-06-20 13:20:00,40.47,40.51,40.46,40.49,100900.0,27.5195,27.5467,27.5127,27.5331,100900.0
2011-06-20 13:25:00,40.49,40.5,40.46,40.48,92800.0,27.5331,27.5399,27.5127,27.5263,92800.0
2011-06-20 13:30:00,40.48,40.49,40.44,40.46,67500.0,27.5263,27.5331,27.4991,27.5127,67500.0
2011-06-20 13:35:00,40.45,40.47,40.41,40.41,109000.0,27.5059,27.5195,27.4787,27.4787,109000.0
2011-06-20 13:40:00,40.41,40.45,40.34,40.34,173000.0,27.4787,27.5059,27.4311,27.4311,173000.0
2011-06-20 13:45:00,40.35,40.35,40.27,40.28,165700.0,27.4379,27.4379,27.3835,27.3903,165700.0
2011-06-20 13:50:00,40.27,40.35,40.27,40.35,120800.0,27.3835,27.4379,27.3835,27.4379,120800.0
2011-06-20 13:55:00,40.35,40.37,40.31,40.32,136600.0,27.4379,27.4515,27.4107,27.4175,136600.0
2011-06-20 14:00:00,40.32,40.36,40.32,40.34,135400.0,27.4175,27.4447,27.4175,27.4311,135400.0
2011-06-20 14:05:00,40.34,40.39,40.33,40.36,106600.0,27.4311,27.4651,27.4243,27.4447,106600.0
2011-06-20 14:10:00,40.37,40.39,40.33,40.36,94900.0,27.4515,27.4651,27.4243,27.4447,94900.0
2011-06-20 14:15:00,40.37,40.44,40.37,40.41,116100.0,27.4515,27.4991,27.4515,27.4787,116100.0
2011-06-20 14:20:00,40.4,40.4,40.31,40.32,169200.0,27.4719,27.4719,27.4107,27.4175,169200.0
2011-06-20 14:25:00,40.33,40.33,40.29,40.3,165100.0,27.4243,27.4243,27.3971,27.4039,165100.0
2011-06-20 14:30:00,40.3,40.41,40.29,40.41,218300.0,27.4039,27.4787,27.3971,27.4787,218300.0
2011-06-20 14:35:00,40.4,40.45,40.4,40.44,187000.0,27.4719,27.5059,27.4719,27.4991,187000.0
2011-06-20 14:40:00,40.44,40.44,40.4,40.42,145700.0,27.4991,27.4991,27.4719,27.4855,145700.0
2011-06-20 14:45:00,40.43,40.5,40.4,40.41,224000.0,27.4923,27.5399,27.4719,27.4787,224000.0
2011-06-20 14:50:00,40.4,40.44,40.36,40.38,141400.0,27.4719,27.4991,27.4447,27.4583,141400.0
2011-06-20 14:55:00,40.38,40.44,40.37,40.43,151600.0,27.4583,27.4991,27.4515,27.4923,151600.0
2011-06-20 15:00:00,40.42,40.42,40.36,40.39,93000.0,27.4855,27.4855,27.4447,27.4651,93000.0
2011-06-20 15:05:00,40.38,40.39,40.3,40.3,219400.0,27.4583,27.4651,27.4039,27.4039,219400.0
2011-06-20 15:10:00,40.3,40.34,40.27,40.3,230300.0,27.4039,27.4311,27.3835,27.4039,230300.0
2011-06-20 15:15:00,40.29,40.35,40.29,40.32,190600.0,27.3971,27.4379,27.3971,27.4175,190600.0
2011-06-20 15:20:00,40.32,40.36,40.28,40.33,200200.0,27.4175,27.4447,27.3903,27.4243,200200.0
2011-06-20 15:25:00,40.32,40.36,40.3,40.32,315400.0,27.4175,27.4447,27.4039,27.4175,315400.0
2011-06-20 15:30:00,40.32,40.41,40.3,40.4,321400.0,27.4175,27.4787,27.4039,27.4719,321400.0
2011-06-20 15:35:00,40.41,40.49,40.4,40.47,513100.0,27.4787,27.5331,27.4719,27.5195,513100.0
2011-06-20 15:40:00,40.47,40.47,40.43,40.47,250300.0,27.5195,27.5195,27.4923,27.5195,250300.0
2011-06-20 15:45:00,40.47,40.54,40.45,40.5,697300.0,27.5195,27.5671,27.5059,27.5399,697300.0
2011-06-20 15:50:00,40.5,40.5,40.41,40.43,557300.0,27.5399,27.5399,27.4787,27.4923,557300.0
2011-06-20 15:55:00,40.43,40.49,40.41,40.46,1143500.0,27.4923,27.5331,27.4787,27.5127,1143500.0
2011-06-21 09:30:00,40.68,40.79,40.52,40.63,733100.0,27.6623,27.7371,27.5535,27.6283,733100.0
2011-06-21 09:35:00,40.65,40.77,40.62,40.62,567400.0,27.6419,27.7235,27.6215,27.6215,567400.0
2011-06-21 09:40:00,40.62,40.64,40.37,40.45,505000.0,27.6215,27.6351,27.4515,27.5059,505000.0
2011-06-21 09:45:00,40.46,40.46,40.25,40.46,615600.0,27.5127,27.5127,27.3699,27.5127,615600.0
2011-06-21 09:50:00,40.45,40.58,40.43,40.57,569100.0,27.5059,27.5943,27.4923,27.5875,569100.0
2011-06-21 09:55:00,40.57,40.61,40.52,40.57,414400.0,27.5875,27.6147,27.5535,27.5875,414400.0
2011-06-21 10:00:00,40.58,40.69,40.49,40.51,532600.0,27.5943,27.6691,27.5331,27.5467,532600.0
2011-06-21 10:05:00,40.51,40.6,40.48,40.56,505200.0,27.5467,27.6079,27.5263,27.5807,505200.0
2011-06-21 10:10:00,40.56,40.66,40.53,40.62,593500.0,27.5807,27.6487,27.5603,27.6215,593500.0
2011-06-21 10:15:00,40.61,40.73,40.61,40.7,228300.0,27.6147,27.6963,27.6147,27.6759,228300.0
2011-06-21 10:20:00,40.69,40.76,40.66,40.75,368500.0,27.6691,27.7167,27.6487,27.7099,368500.0
2011-06-21 10:25:00,40.75,40.86,40.75,40.8,487100.0,27.7099,27.7847,27.7099,27.7439,487100.0
2011-06-21 10:30:00,40.8,40.85,40.76,40.79,294700.0,27.7439,27.7779,27.7167,27.7371,294700.0
2011-06-21 10:35:00,40.79,40.79,40.72,40.75,270400.0,27.7371,27.7371,27.6895,27.7099,270400.0
2011-06-21 10:40:00,40.75,40.83,40.74,40.79,374800.0,27.7099,27.7643,27.7031,27.7371,374800.0
2011-06-21 10:45:00,40.79,40.86,40.79,40.85,318100.0,27.7371,27.7847,27.7371,27.7779,318100.0
2011-06-21 10:50:00,40.85,40.89,40.83,40.85,239700.0,27.7779,27.8051,27.7643,27.7779,239700.0
2011-06-21 10:55:00,40.85,40.91,40.81,40.9,269300.0,27.7779,27.8187,27.7507,27.8119,269300.0
2011-06-21 11:00:00,40.89,40.98,40.87,40.97,445900.0,27.8051,27.8663,27.7915,27.8595,445900.0
2011-06-21 11:05:00,40.97,41.05,40.96,41.0,324500.0,27.8595,27.9139,27.8527,27.8799,324500.0
2011-06-21 11:10:00,41.01,41.01,40.92,40.93,268700.0,27.8867,27.8867,27.8255,27.8323,268700.0
2011-06-21 11:15:00,40.93,41.1,40.92,41.08,662900.0,27.8323,27.9479,27.8255,27.9343,662900.0
2011-06-21 11:20:00,41.1,41.19,41.08,41.16,508800.0,27.9479,28.0091,27.9343,27.9887,508800.0
2011-06-21 11:25:00,41.16,41.22,41.13,41.21,336800.0,27.9887,28.0295,27.9683,28.0227,336800.0
2011-06-21 11:30:00,41.2,41.21,41.14,41.19,396800.0,28.0159,28.0227,27.9751,28.0091,396800.0
2011-06-21 11:35:00,41.2,41.23,41.13,41.2,276400.0,28.0159,28.0363,27.9683,28.0159,276400.0
2011-06-21 11:40:00,41.2,41.22,41.14,41.15,301400.0,28.0159,28.0295,27.9751,27.9819,301400.0
2011-06-21 11:45:00,41.15,41.16,41.11,41.11,232400.0,27.9819,27.9887,27.9547,27.9547,232400.0
2011-06-21 11:50:00,41.11,41.14,41.09,41.09,189100.0,27.9547,27.9751,27.9411,27.9411,189100.0
2011-06-21 11:55:00,41.1,41.11,41.04,41.09,208100.0,27.9479,27.9547,27.9071,27.9411,208100.0
2011-06-21 12:00:00,41.09,41.1,41.01,41.05,246600.0,27.9411,27.9479,27.8867,27.9139,246600.0
2011-06-21 12:05:00,41.05,41.06,40.99,41.01,223700.0,27.9139,27.9207,27.8731,27.8867,223700.0
2011-06-21 12:10:00,41.01,41.02,40.99,40.99,168400.0,27.8867,27.8935,27.8731,27.8731,168400.0
2011-06-21 12:15:00,40.99,41.04,40.97,41.0,268700.0,27.8731,27.9071,27.8595,27.8799,268700.0
2011-06-21 12:20:00,41.0,41.04,40.99,41.0,180700.0,27.8799,27.9071,27.8731,27.8799,180700.0
2011-06-21 12:25:00,40.99,41.0,40.91,40.98,253000.0,27.8731,27.8799,27.8187,27.8663,253000.0
2011-06-21 12:30:00,40.98,41.01,40.96,40.99,176400.0,27.8663,27.8867,27.8527,27.8731,176400.0
2011-06-21 12:35:00,40.99,40.99,40.89,40.91,274400.0,27.8731,27.8731,27.8051,27.8187,274400.0
2011-06-21 12:40:00,40.91,40.95,40.9,40.94,62100.0,27.8187,27.8459,27.8119,27.8391,62100.0
2011-06-21 12:45:00,40.94,40.96,40.9,40.92,139500.0,27.8391,27.8527,27.8119,27.8255,139500.0
2011-06-21 12:50:00,40.93,40.98,40.9,40.95,94000.0,27.8323,27.8663,27.8119,27.8459,94000.0
2011-06-21 12:55:00,40.96,40.97,40.91,40.96,104400.0,27.8527,27.8595,27.8187,27.8527,104400.0
2011-06-21 13:00:00,40.95,40.96,40.91,40.93,124700.0,27.8459,27.8527,27.8187,27.8323,124700.0
2011-06-21 13:05:00,40.93,40.93,40.77,40.77,525500.0,27.8323,27.8323,27.7235,27.7235,525500.0
2011-06-21 13:10:00,40.77,40.87,40.42,40.8,5259800.0,27.7235,27.7915,27.4855,27.7439,5259800.0
2011-06-21 13:15:00,40.81,40.87,40.68,40.72,1031500.0,27.7507,27.7915,27.6623,27.6895,1031500.0
2011-06-21 13:20:00,40.72,40.79,40.72,40.74,563200.0,27.6895,27.7371,27.6895,27.7031,563200.0
2011-06-21 13:25:00,40.74,40.74,40.66,40.72,424300.0,27.7031,27.7031,27.6487,27.6895,424300.0
2011-06-21 13:30:00,40.72,40.78,40.69,40.71,368000.0,27.6895,27.7303,27.6691,27.6827,368000.0
2011-06-21 13:35:00,40.71,40.76,40.67,40.67,231700.0,27.6827,27.7167,27.6555,27.6555,231700.0
2011-06-21 13:40:00,40.67,40.7,40.53,40.62,685900.0,27.6555,27.6759,27.5603,27.6215,685900.0
2011-06-21 13:45:00,40.63,40.73,40.62,40.7,254100.0,27.6283,27.6963,27.6215,27.6759,254100.0
2011-06-21 13:50:00,40.71,40.77,40.68,40.73,262200.0,27.6827,27.7235,27.6623,27.6963,262200.0
2011-06-21 13:55:00,40.74,40.79,40.7,40.77,130700.0,27.7031,27.7371,27.6759,27.7235,130700.0
2011-06-21 14:00:00,40.78,40.84,40.77,40.78,352400.0,27.7303,27.7711,27.7235,27.7303,352400.0
2011-06-21 14:05:00,40.78,40.86,40.78,40.83,180700.0,27.7303,27.7847,27.7303,27.7643,180700.0
2011-06-21 14:10:00,40.84,40.94,40.82,40.92,214500.0,27.7711,27.8391,27.7575,27.8255,214500.0
2011-06-21 14:15:00,40.93,40.96,40.91,40.93,335300.0,27.8323,27.8527,27.8187,27.8323,335300.0
2011-06-21 14:20:00,40.92,40.95,40.87,40.89,312700.0,27.8255,27.8459,27.7915,27.8051,312700.0
2011-06-21 14:25:00,40.88,40.94,40.87,40.91,157600.0,27.7983,27.8391,27.7915,27.8187,157600.0
2011-06-21 14:30:00,40.92,40.95,40.9,40.95,152100.0,27.8255,27.8459,27.8119,27.8459,152100.0
2011-06-21 14:35:00,40.95,41.04,40.94,41.02,295400.0,27.8459,27.9071,27.8391,27.8935,295400.0
2011-06-21 14:40:00,41.03,41.03,40.99,41.02,236400.0,27.9003,27.9003,27.8731,27.8935,236400.0
2011-06-21 14:45:00,41.01,41.03,40.98,41.01,276200.0,27.8867,27.9003,27.8663,27.8867,276200.0
2011-06-21 14:50:00,41.0,41.01,40.97,41.0,252000.0,27.8799,27.8867,27.8595,27.8799,252000.0
2011-06-21 14:55:00,41.0,41.05,40.99,41.01,197400.0,27.8799,27.9139,27.8731,27.8867,197400.0
2011-06-21 15:00:00,41.01,41.02,40.94,40.99,226500.0,27.8867,27.8935,27.8391,27.8731,226500.0
2011-06-21 15:05:00,40.98,41.0,40.94,40.95,226000.0,27.8663,27.8799,27.8391,27.8459,226000.0
2011-06-21 15:10:00,40.95,40.97,40.93,40.94,483800.0,27.8459,27.8595,27.8323,27.8391,483800.0
2011-06-21 15:15:00,40.93,40.98,40.92,40.96,227000.0,27.8323,27.8663,27.8255,27.8527,227000.0
2011-06-21 15:20:00,40.96,40.98,40.9,40.91,300600.0,27.8527,27.8663,27.8119,27.8187,300600.0
2011-06-21 15:25:00,40.91,40.93,40.81,40.82,282000.0,27.8187,27.8323,27.7507,27.7575,282000.0
2011-06-21 15:30:00,40.82,40.85,40.8,40.81,300800.0,27.7575,27.7779,27.7439,27.7507,300800.0
2011-06-21 15:35:00,40.8,40.92,40.8,40.9,274700.0,27.7439,27.8255,27.7439,27.8119,274700.0
2011-06-21 15:40:00,40.9,40.91,40.81,40.83,345200.0,27.8119,27.8187,27.7507,27.7643,345200.0
2011-06-21 15:45:00,40.84,40.95,40.84,40.94,519900.0,27.7711,27.8459,27.7711,27.8391,519900.0
2011-06-21 15:50:00,40.94,40.96,40.9,40.95,509900.0,27.8391,27.8527,27.8119,27.8459,509900.0
2011-06-21 15:55:00,40.95,40.95,40.89,40.91,1011000.0,27.8459,27.8459,27.8051,27.8187,1011000.0
2011-06-22 09:30:00,40.67,40.84,40.48,40.84,706300.0,27.6555,27.7711,27.5263,27.7711,706300.0
2011-06-22 09:35:00,40.84,40.89,40.74,40.86,483400.0,27.7711,27.8051,27.7031,27.7847,483400.0
2011-06-22 09:40:00,40.87,41.02,40.84,40.91,555000.0,27.7915,27.8935,27.7711,27.8187,555000.0
2011-06-22 09:45:00,40.9,41.0,40.9,40.98,234300.0,27.8119,27.8799,27.8119,27.8663,234300.0
2011-06-22 09:50:00,40.98,41.04,40.9,41.01,499700.0,27.8663,27.9071,27.8119,27.8867,499700.0
2011-06-22 09:55:00,41.01,41.26,41.0,41.22,487600.0,27.8867,28.0567,27.8799,28.0295,487600.0
2011-06-22 10:00:00,41.21,41.38,41.15,41.35,1073700.0,28.0227,28.1383,27.9819,28.1179,1073700.0
2011-06-22 10:05:00,41.35,41.42,41.29,41.29,422300.0,28.1179,28.1655,28.0771,28.0771,422300.0
2011-06-22 10:10:00,41.29,41.37,41.29,41.3,440700.0,28.0771,28.1315,28.0771,28.0839,440700.0
2011-06-22 10:15:00,41.3,41.3,41.2,41.26,525600.0,28.0839,28.0839,28.0159,28.0567,525600.0
2011-06-22 10:20:00,41.26,41.33,41.23,41.32,331700.0,28.0567,28.1043,28.0363,28.0975,331700.0
2011-06-22 10:25:00,41.31,41.31,41.23,41.27,133400.0,28.0907,28.0907,28.0363,28.0635,133400.0
2011-06-22 10:30:00,41.28,41.37,41.25,41.34,257200.0,28.0703,28.1315,28.0499,28.1111,257200.0
2011-06-22 10:35:00,41.34,41.39,41.29,41.37,198600.0,28.1111,28.1451,28.0771,28.1315,198600.0
2011-06-22 10:40:00,41.37,41.39,41.32,41.34,153300.0,28.1315,28.1451,28.0975,28.1111,153300.0
2011-06-22 10:45:00,41.34,41.4,41.31,41.37,168700.0,28.1111,28.1519,28.0907,28.1315,168700.0
2011-06-22 10:50:00,41.36,41.4,41.32,41.38,175600.0,28.1247,28.1519,28.0975,28.1383,175600.0
2011-06-22 10:55:00,41.38,41.53,41.36,41.52,526500.0,28.1383,28.2403,28.1247,28.2335,526500.0
2011-06-22 11:00:00,41.52,41.52,41.42,41.45,451700.0,28.2335,28.2335,28.1655,28.1859,451700.0
2011-06-22 11:05:00,41.46,41.46,41.35,41.36,323700.0,28.1927,28.1927,28.1179,28.1247,323700.0
2011-06-22 11:10:00,41.36,41.44,41.36,41.38,168400.0,28.1247,28.1791,28.1247,28.1383,168400.0
2011-06-22 11:15:00,41.39,41.43,41.37,41.4,155700.0,28.1451,28.1723,28.1315,28.1519,155700.0
2011-06-22 11:20:00,41.4,41.44,41.35,41.36,185000.0,28.1519,28.1791,28.1179,28.1247,185000.0
2011-06-22 11:25:00,41.36,41.41,41.31,41.31,125100.0,28.1247,28.1587,28.0907,28.0907,125100.0
2011-06-22 11:30:00,41.31,41.35,41.26,41.26,162600.0,28.0907,28.1179,28.0567,28.0567,162600.0
2011-06-22 11:35:00,41.25,41.34,41.24,41.34,145900.0,28.0499,28.1111,28.0431,28.1111,145900.0
2011-06-22 11:40:00,41.34,41.35,41.27,41.3,334800.0,28.1111,28.1179,28.0635,28.0839,334800.0
2011-06-22 11:45:00,41.3,41.3,41.26,41.29,146800.0,28.0839,28.0839,28.0567,28.0771,146800.0
2011-06-22 11:50:00,41.29,41.29,41.22,41.26,285400.0,28.0771,28.0771,28.0295,28.0567,285400.0
2011-06-22 11:55:00,41.26,41.31,41.26,41.31,139900.0,28.0567,28.0907,28.0567,28.0907,139900.0
2011-06-22 12:00:00,41.31,41.31,41.23,41.24,175700.0,28.0907,28.0907,28.0363,28.0431,175700.0
2011-06-22 12:05:00,41.25,41.3,41.21,41.29,247300.0,28.0499,28.0839,28.0227,28.0771,247300.0
2011-06-22 12:10:00,41.3,41.35,41.29,41.32,125700.0,28.0839,28.1179,28.0771,28.0975,125700.0
2011-06-22 12:15:00,41.32,41.39,41.31,41.31,162200.0,28.0975,28.1451,28.0907,28.0907,162200.0
2011-06-22 12:20:00,41.31,41.35,41.29,41.31,98700.0,28.0907,28.1179,28.0771,28.0907,98700.0
2011-06-22 12:25:00,41.32,41.35,41.25,41.35,156700.0,28.0975,28.1179,28.0499,28.1179,156700.0
2011-06-22 12:30:00,41.35,41.35,41.23,41.25,272200.0,28.1179,28.1179,28.0363,28.0499,272200.0
2011-06-22 12:35:00,41.26,41.3,41.21,41.28,230400.0,28.0567,28.0839,28.0227,28.0703,230400.0
2011-06-22 12:40:00,41.29,41.34,41.25,41.31,102600.0,28.0771,28.1111,28.0499,28.0907,102600.0
2011-06-22 12:45:00,41.31,41.39,41.3,41.32,357900.0,28.0907,28.1451,28.0839,28.0975,357900.0
2011-06-22 12:50:00,41.31,41.38,41.31,41.34,117600.0,28.0907,28.1383,28.0907,28.1111,117600.0
2011-06-22 12:55:00,41.34,41.34,41.3,41.33,129500.0,28.1111,28.1111,28.0839,28.1043,129500.0
2011-06-22 13:00:00,41.32,41.33,41.26,41.3,165400.0,28.0975,28.1043,28.0567,28.0839,165400.0
2011-06-22 13:05:00,41.29,41.35,41.29,41.34,137200.0,28.0771,28.1179,28.0771,28.1111,137200.0
2011-06-22 13:10:00,41.34,41.35,41.31,41.33,123400.0,28.1111,28.1179,28.0907,28.1043,123400.0
2011-06-22 13:15:00,41.32,41.38,41.32,41.38,112300.0,28.0975,28.1383,28.0975,28.1383,112300.0
2011-06-22 13:20:00,41.37,41.39,41.35,41.35,150700.0,28.1315,28.1451,28.1179,28.1179,150700.0
2011-06-22 13:25:00,41.36,41.38,41.34,41.37,274800.0,28.1247,28.1383,28.1111,28.1315,274800.0
2011-06-22 13:30:00,41.37,41.39,41.33,41.39,191900.0,28.1315,28.1451,28.1043,28.1451,191900.0
2011-06-22 13:35:00,41.39,41.4,41.37,41.37,135000.0,28.1451,28.1519,28.1315,28.1315,135000.0
2011-06-22 13:40:00,41.37,41.4,41.35,41.36,93200.0,28.1315,28.1519,28.1179,28.1247,93200.0
2011-06-22 13:45:00,41.36,41.38,41.34,41.37,80900.0,28.1247,28.1383,28.1111,28.1315,80900.0
2011-06-22 13:50:00,41.36,41.39,41.34,41.38,90800.0,28.1247,28.1451,28.1111,28.1383,90800.0
2011-06-22 13:55:00,41.39,41.39,41.35,41.36,99800.0,28.1451,28.1451,28.1179,28.1247,99800.0
2011-06-22 14:00:00,41.36,41.36,41.24,41.25,279200.0,28.1247,28.1247,28.0431,28.0499,279200.0
2011-06-22 14:05:00,41.24,41.35,41.21,41.31,296700.0,28.0431,28.1179,28.0227,28.0907,296700.0
2011-06-22 14:10:00,41.32,41.33,41.27,41.3,184600.0,28.0975,28.1043,28.0635,28.0839,184600.0
2011-06-22 14:15:00,41.29,41.33,41.27,41.28,211700.0,28.0771,28.1043,28.0635,28.0703,211700.0
2011-06-22 14:20:00,41.29,41.39,41.28,41.36,199600.0,28.0771,28.1451,28.0703,28.1247,199600.0
2011-06-22 14:25:00,41.36,41.4,41.3,41.3,301400.0,28.1247,28.1519,28.0839,28.0839,301400.0
2011-06-22 14:30:00,41.3,41.31,41.23,41.27,288800.0,28.0839,28.0907,28.0363,28.0635,288800.0
2011-06-22 14:35:00,41.27,41.27,41.18,41.2,286700.0,28.0635,28.0635,28.0023,28.0159,286700.0
2011-06-22 14:40:00,41.19,41.23,41.09,41.1,485000.0,28.0091,28.0363,27.9411,27.9479,485000.0
2011-06-22 14:45:00,41.1,41.16,41.09,41.14,270200.0,27.9479,27.9887,27.9411,27.9751,270200.0
2011-06-22 14:50:00,41.15,41.15,41.04,41.04,343800.0,27.9819,27.9819,27.9071,27.9071,343800.0
2011-06-22 14:55:00,41.04,41.09,41.03,41.06,384800.0,27.9071,27.9411,27.9003,27.9207,384800.0
2011-06-22 15:00:00,41.05,41.09,41.04,41.04,437100.0,27.9139,27.9411,27.9071,27.9071,437100.0
2011-06-22 15:05:00,41.04,41.13,41.02,41.13,320500.0,27.9071,27.9683,27.8935,27.9683,320500.0
2011-06-22 15:10:00,41.14,41.15,41.07,41.08,254700.0,27.9751,27.9819,27.9275,27.9343,254700.0
2011-06-22 15:15:00,41.07,41.17,41.05,41.13,323500.0,27.9275,27.9955,27.9139,27.9683,323500.0
2011-06-22 15:20:00,41.14,41.2,41.12,41.14,259600.0,27.9751,28.0159,27.9615,27.9751,259600.0
2011-06-22 15:25:00,41.15,41.15,41.07,41.11,292200.0,27.9819,27.9819,27.9275,27.9547,292200.0
2011-06-22 15:30:00,41.11,41.12,40.93,40.96,829700.0,27.9547,27.9615,27.8323,27.8527,829700.0
2011-06-22 15:35:00,40.95,40.97,40.82,40.84,1047700.0,27.8459,27.8595,27.7575,27.7711,1047700.0
2011-06-22 15:40:00,40.84,40.88,40.79,40.81,901500.0,27.7711,27.7983,27.7371,27.7507,901500.0
2011-06-22 15:45:00,40.8,40.86,40.77,40.8,675100.0,27.7439,27.7847,27.7235,27.7439,675100.0
2011-06-22 15:50:00,40.8,40.86,40.75,40.76,735700.0,27.7439,27.7847,27.7099,27.7167,735700.0
2011-06-22 15:55:00,40.76,40.76,40.69,40.69,1469000.0,27.7167,27.7167,27.6691,27.6691,1469000.0
2011-06-23 09:30:00,40.12,40.25,39.96,39.99,1343900.0,27.2815,27.3699,27.1727,27.1931,1343900.0
2011-06-23 09:35:00,39.99,40.17,39.85,39.94,1220000.0,27.1931,27.3155,27.0979,27.1591,1220000.0
2011-06-23 09:40:00,39.95,39.99,39.77,39.79,758500.0,27.1659,27.1931,27.0435,27.0571,758500.0
2011-06-23 09:45:00,39.79,39.94,39.78,39.9,732300.0,27.0571,27.1591,27.0503,27.1319,732300.0
2011-06-23 09:50:00,39.89,39.95,39.8,39.81,773000.0,27.1251,27.1659,27.0639,27.0707,773000.0
2011-06-23 09:55:00,39.8,39.97,39.8,39.97,486200.0,27.0639,27.1795,27.0639,27.1795,486200.0
2011-06-23 10:00:00,39.97,40.02,39.86,40.0,806900.0,27.1795,27.2135,27.1047,27.1999,806900.0
2011-06-23 10:05:00,40.0,40.12,39.99,40.08,756600.0,27.1999,27.2815,27.1931,27.2543,756600.0
2011-06-23 10:10:00,40.07,40.07,39.89,39.9,539400.0,27.2475,27.2475,27.1251,27.1319,539400.0
2011-06-23 10:15:00,39.89,39.9,39.8,39.86,512600.0,27.1251,27.1319,27.0639,27.1047,512600.0
2011-06-23 10:20:00,39.86,39.87,39.64,39.7,1108200.0,27.1047,27.1115,26.9551,26.9959,1108200.0
2011-06-23 10:25:00,39.69,39.77,39.62,39.77,618700.0,26.9891,27.0435,26.9415,27.0435,618700.0
2011-06-23 10:30:00,39.76,39.87,39.75,39.79,548300.0,27.0367,27.1115,27.0299,27.0571,548300.0
2011-06-23 10:35:00,39.78,39.83,39.76,39.78,379200.0,27.0503,27.0843,27.0367,27.0503,379200.0
2011-06-23 10:40:00,39.79,39.85,39.75,39.78,311000.0,27.0571,27.0979,27.0299,27.0503,311000.0
2011-06-23 10:45:00,39.78,39.78,39.65,39.69,716300.0,27.0503,27.0503,26.9619,26.9891,716300.0
2011-06-23 10:50:00,39.68,39.79,39.65,39.74,436800.0,26.9823,27.0571,26.9619,27.0231,436800.0
2011-06-23 10:55:00,39.74,39.76,39.7,39.75,300400.0,27.0231,27.0367,26.9959,27.0299,300400.0
2011-06-23 11:00:00,39.75,39.77,39.7,39.77,404800.0,27.0299,27.0435,26.9959,27.0435,404800.0
2011-06-23 11:05:00,39.77,39.87,39.75,39.85,300600.0,27.0435,27.1115,27.0299,27.0979,300600.0
2011-06-23 11:10:00,39.85,39.86,39.71,39.72,312500.0,27.0979,27.1047,27.0027,27.0095,312500.0
2011-06-23 11:15:00,39.71,39.79,39.68,39.75,267200.0,27.0027,27.0571,26.9823,27.0299,267200.0
2011-06-23 11:20:00,39.75,39.76,39.7,39.73,329100.0,27.0299,27.0367,26.9959,27.0163,329100.0
2011-06-23 11:25:00,39.73,39.83,39.7,39.81,313800.0,27.0163,27.0843,26.9959,27.0707,313800.0
2011-06-23 11:30:00,39.82,39.89,39.79,39.87,334900.0,27.0775,27.1251,27.0571,27.1115,334900.0
2011-06-23 11:35:00,39.88,39.89,39.81,39.83,408800.0,27.1183,27.1251,27.0707,27.0843,408800.0
2011-06-23 11:40:00,39.83,39.89,39.83,39.88,205600.0,27.0843,27.1251,27.0843,27.1183,205600.0
2011-06-23 11:45:00,39.88,39.89,39.86,39.86,236200.0,27.1183,27.1251,27.1047,27.1047,236200.0
2011-06-23 11:50:00,39.86,39.86,39.77,39.81,301100.0,27.1047,27.1047,27.0435,27.0707,301100.0
2011-06-23 11:55:00,39.81,39.89,39.8,39.86,187500.0,27.0707,27.1251,27.0639,27.1047,187500.0
2011-06-23 12:00:00,39.86,39.93,39.85,39.92,235500.0,27.1047,27.1523,27.0979,27.1455,235500.0
2011-06-23 12:05:00,39.92,39.93,39.86,39.9,468700.0,27.1455,27.1523,27.1047,27.1319,468700.0
2011-06-23 12:10:00,39.9,39.95,39.85,39.92,853100.0,27.1319,27.1659,27.0979,27.1455,853100.0
2011-06-23 12:15:00,39.92,39.94,39.89,39.93,540300.0,27.1455,27.1591,27.1251,27.1523,540300.0
2011-06-23 12:20:00,39.94,39.95,39.93,39.94,668600.0,27.1591,27.1659,27.1523,27.1591,668600.0
2011-06-23 12:25:00,39.94,39.95,39.83,39.85,724000.0,27.1591,27.1659,27.0843,27.0979,724000.0
2011-06-23 12:30:00,39.85,39.86,39.75,39.75,348800.0,27.0979,27.1047,27.0299,27.0299,348800.0
2011-06-23 12:35:00,39.75,39.84,39.74,39.83,398400.0,27.0299,27.0911,27.0231,27.0843,398400.0
2011-06-23 12:40:00,39.83,39.9,39.8,39.87,282700.0,27.0843,27.1319,27.0639,27.1115,282700.0
2011-06-23 12:45:00,39.87,39.88,39.8,39.8,345600.0,27.1115,27.1183,27.0639,27.0639,345600.0
2011-06-23 12:50:00,39.81,39.86,39.79,39.8,369900.0,27.0707,27.1047,27.0571,27.0639,369900.0
2011-06-23 12:55:00,39.79,39.85,39.79,39.81,368400.0,27.0571,27.0979,27.0571,27.0707,368400.0
2011-06-23 13:00:00,39.82,39.88,39.79,39.87,284500.0,27.0775,27.1183,27.0571,27.1115,284500.0
2011-06-23 13:05:00,39.88,39.92,39.85,39.85,272100.0,27.1183,27.1455,27.0979,27.0979,272100.0
2011-06-23 13:10:00,39.85,39.91,39.84,39.86,290600.0,27.0979,27.1387,27.0911,27.1047,290600.0
2011-06-23 13:15:00,39.87,39.89,39.82,39.82,215000.0,27.1115,27.1251,27.0775,27.0775,215000.0
2011-06-23 13:20:00,39.82,39.83,39.75,39.77,305500.0,27.0775,27.0843,27.0299,27.0435,305500.0
2011-06-23 13:25:00,39.77,39.82,39.75,39.79,283500.0,27.0435,27.0775,27.0299,27.0571,283500.0
2011-06-23 13:30:00,39.79,39.87,39.79,39.84,309700.0,27.0571,27.1115,27.0571,27.0911,309700.0
2011-06-23 13:35:00,39.83,39.84,39.76,39.8,310800.0,27.0843,27.0911,27.0367,27.0639,310800.0
2011-06-23 13:40:00,39.8,39.85,39.79,39.83,339400.0,27.0639,27.0979,27.0571,27.0843,339400.0
2011-06-23 13:45:00,39.82,39.86,39.8,39.8,179900.0,27.0775,27.1047,27.0639,27.0639,179900.0
2011-06-23 13:50:00,39.81,39.81,39.77,39.79,819100.0,27.0707,27.0707,27.0435,27.0571,819100.0
2011-06-23 13:55:00,39.79,39.88,39.79,39.86,297500.0,27.0571,27.1183,27.0571,27.1047,297500.0
2011-06-23 14:00:00,39.87,39.9,39.84,39.85,616300.0,27.1115,27.1319,27.0911,27.0979,616300.0
2011-06-23 14:05:00,39.84,39.9,39.83,39.9,486100.0,27.0911,27.1319,27.0843,27.1319,486100.0
2011-06-23 14:10:00,39.9,39.95,39.88,39.91,441700.0,27.1319,27.1659,27.1183,27.1387,441700.0
2011-06-23 14:15:00,39.9,39.91,39.8,39.81,318800.0,27.1319,27.1387,27.0639,27.0707,318800.0
2011-06-23 14:20:00,39.81,39.85,39.79,39.84,253900.0,27.0707,27.0979,27.0571,27.0911,253900.0
2011-06-23 14:25:00,39.85,39.88,39.81,39.86,476800.0,27.0979,27.1183,27.0707,27.1047,476800.0
2011-06-23 14:30:00,39.86,39.95,39.86,39.91,450400.0,27.1047,27.1659,27.1047,27.1387,450400.0
2011-06-23 14:35:00,39.9,39.91,39.81,39.82,266100.0,27.1319,27.1387,27.0707,27.0775,266100.0
2011-06-23 14:40:00,39.81,39.83,39.79,39.8,266900.0,27.0707,27.0843,27.0571,27.0639,266900.0
2011-06-23 14:45:00,39.8,39.8,39.72,39.76,369600.0,27.0639,27.0639,27.0095,27.0367,369600.0
2011-06-23 14:50:00,39.77,39.8,39.72,39.73,317200.0,27.0435,27.0639,27.0095,27.0163,317200.0
2011-06-23 14:55:00,39.72,40.11,39.72,40.1,1287400.0,27.0095,27.2747,27.0095,27.2679,1287400.0
2011-06-23 15:00:00,40.11,40.14,39.89,39.99,1256600.0,27.2747,27.2951,27.1251,27.1931,1256600.0
2011-06-23 15:05:00,39.99,40.2,39.98,40.14,1113000.0,27.1931,27.3359,27.1863,27.2951,1113000.0
2011-06-23 15:10:00,40.14,40.2,39.99,40.13,790700.0,27.2951,27.3359,27.1931,27.2883,790700.0
2011-06-23 15:15:00,40.14,40.25,40.07,40.1,721900.0,27.2951,27.3699,27.2475,27.2679,721900.0
2011-06-23 15:20:00,40.1,40.18,40.01,40.13,631800.0,27.2679,27.3223,27.2067,27.2883,631800.0
2011-06-23 15:25:00,40.14,40.14,39.98,39.98,587700.0,27.2951,27.2951,27.1863,27.1863,587700.0
2011-06-23 15:30:00,39.99,40.0,39.84,39.94,1115100.0,27.1931,27.1999,27.0911,27.1591,1115100.0
2011-06-23 15:35:00,39.94,39.98,39.86,39.88,897100.0,27.1591,27.1863,27.1047,27.1183,897100.0
2011-06-23 15:40:00,39.88,39.98,39.86,39.9,1265100.0,27.1183,27.1863,27.1047,27.1319,1265100.0
2011-06-23 15:45:00,39.9,39.98,39.83,39.97,1529400.0,27.1319,27.1863,27.0843,27.1795,1529400.0
2011-06-23 15:50:00,39.96,40.08,39.95,40.02,1443500.0,27.1727,27.2543,27.1659,27.2135,1443500.0
2011-06-23 15:55:00,40.03,40.12,40.01,40.08,2125200.0,27.2203,27.2815,27.2067,27.2543,2125200.0
2011-06-24 09:30:00,40.05,40.18,39.8,39.9,808900.0,27.2339,27.3223,27.0639,27.1319,808900.0
2011-06-24 09:35:00,39.9,39.95,39.77,39.85,1133800.0,27.1319,27.1659,27.0435,27.0979,1133800.0
2011-06-24 09:40:00,39.85,39.93,39.82,39.85,776900.0,27.0979,27.1523,27.0775,27.0979,776900.0
2011-06-24 09:45:00,39.85,39.88,39.79,39.83,462200.0,27.0979,27.1183,27.0571,27.0843,462200.0
2011-06-24 09:50:00,39.84,39.84,39.79,39.81,465600.0,27.0911,27.0911,27.0571,27.0707,465600.0
2011-06-24 09:55:00,39.81,39.9,39.81,39.85,311100.0,27.0707,27.1319,27.0707,27.0979,311100.0
2011-06-24 10:00:00,39.85,39.9,39.81,39.81,522100.0,27.0979,27.1319,27.0707,27.0707,522100.0
2011-06-24 10:05:00,39.81,39.83,39.65,39.7,841600.0,27.0707,27.0843,26.9619,26.9959,841600.0
2011-06-24 10:10:00,39.71,39.71,39.52,39.57,1001700.0,27.0027,27.0027,26.8735,26.9075,1001700.0
2011-06-24 10:15:00,39.57,39.62,39.52,39.62,327500.0,26.9075,26.9415,26.8735,26.9415,327500.0
2011-06-24 10:20:00,39.62,39.69,39.6,39.67,287000.0,26.9415,26.9891,26.9279,26.9755,287000.0
2011-06-24 10:25:00,39.66,39.67,39.55,39.66,551200.0,26.9687,26.9755,26.8939,26.9687,551200.0
2011-06-24 10:30:00,39.65,39.66,39.58,39.63,521900.0,26.9619,26.9687,26.9143,26.9483,521900.0
2011-06-24 10:35:00,39.63,39.64,39.52,39.56,516300.0,26.9483,26.9551,26.8735,26.9007,516300.0
2011-06-24 10:40:00,39.56,39.63,39.56,39.56,420700.0,26.9007,26.9483,26.9007,26.9007,420700.0
2011-06-24 10:45:00,39.56,39.6,39.52,39.54,351800.0,26.9007,26.9279,26.8735,26.8871,351800.0
2011-06-24 10:50:00,39.54,39.54,39.44,39.5,686300.0,26.8871,26.8871,26.8191,26.8599,686300.0
2011-06-24 10:55:00,39.5,39.53,39.49,39.52,224300.0,26.8599,26.8803,26.8531,26.8735,224300.0
2011-06-24 11:00:00,39.51,39.63,39.51,39.63,362500.0,26.8667,26.9483,26.8667,26.9483,362500.0
2011-06-24 11:05:00,39.63,39.63,39.55,39.59,214900.0,26.9483,26.9483,26.8939,26.9211,214900.0
2011-06-24 11:10:00,39.6,39.61,39.51,39.58,275700.0,26.9279,26.9347,26.8667,26.9143,275700.0
2011-06-24 11:15:00,39.58,39.64,39.56,39.64,393300.0,26.9143,26.9551,26.9007,26.9551,393300.0
2011-06-24 11:20:00,39.63,39.64,39.58,39.6,226500.0,26.9483,26.9551,26.9143,26.9279,226500.0
2011-06-24 11:25:00,39.61,39.63,39.54,39.57,316900.0,26.9347,26.9483,26.8871,26.9075,316900.0
2011-06-24 11:30:00,39.58,39.6,39.54,39.6,156400.0,26.9143,26.9279,26.8871,26.9279,156400.0
2011-06-24 11:35:00,39.6,39.63,39.57,39.61,170100.0,26.9279,26.9483,26.9075,26.9347,170100.0
2011-06-24 11:40:00,39.61,39.69,39.57,39.67,274900.0,26.9347,26.9891,26.9075,26.9755,274900.0
2011-06-24 11:45:00,39.68,39.69,39.64,39.67,125800.0,26.9823,26.9891,26.9551,26.9755,125800.0
2011-06-24 11:50:00,39.67,39.67,39.63,39.64,183400.0,26.9755,26.9755,26.9483,26.9551,183400.0
2011-06-24 11:55:00,39.64,39.68,39.6,39.65,201000.0,26.9551,26.9823,26.9279,26.9619,201000.0
2011-06-24 12:00:00,39.64,39.71,39.64,39.7,152000.0,26.9551,27.0027,26.9551,26.9959,152000.0
2011-06-24 12:05:00,39.69,39.7,39.6,39.6,215000.0,26.9891,26.9959,26.9279,26.9279,215000.0
2011-06-24 12:10:00,39.61,39.62,39.56,39.6,162900.0,26.9347,26.9415,26.9007,26.9279,162900.0
2011-06-24 12:15:00,39.59,39.65,39.59,39.63,141900.0,26.9211,26.9619,26.9211,26.9483,141900.0
2011-06-24 12:20:00,39.63,39.67,39.61,39.64,160000.0,26.9483,26.9755,26.9347,26.9551,160000.0
2011-06-24 12:25:00,39.65,39.66,39.61,39.66,98600.0,26.9619,26.9687,26.9347,26.9687,98600.0
2011-06-24 12:30:00,39.65,39.7,39.65,39.7,174200.0,26.9619,26.9959,26.9619,26.9959,174200.0
2011-06-24 12:35:00,39.7,39.71,39.68,39.69,150700.0,26.9959,27.0027,26.9823,26.9891,150700.0
2011-06-24 12:40:00,39.7,39.71,39.66,39.68,197500.0,26.9959,27.0027,26.9687,26.9823,197500.0
2011-06-24 12:45:00,39.67,39.68,39.56,39.56,270800.0,26.9755,26.9823,26.9007,26.9007,270800.0
2011-06-24 12:50:00,39.57,39.6,39.49,39.54,346500.0,26.9075,26.9279,26.8531,26.8871,346500.0
2011-06-24 12:55:00,39.55,39.61,39.54,39.58,199500.0,26.8939,26.9347,26.8871,26.9143,199500.0
2011-06-24 13:00:00,39.58,39.58,39.48,39.49,216300.0,26.9143,26.9143,26.8463,26.8531,216300.0
2011-06-24 13:05:00,39.49,39.53,39.47,39.51,219000.0,26.8531,26.8803,26.8395,26.8667,219000.0
2011-06-24 13:10:00,39.52,39.57,39.48,39.56,212800.0,26.8735,26.9075,26.8463,26.9007,212800.0
2011-06-24 13:15:00,39.55,39.57,39.54,39.57,89100.0,26.8939,26.9075,26.8871,26.9075,89100.0
2011-06-24 13:20:00,39.57,39.62,39.56,39.62,112200.0,26.9075,26.9415,26.9007,26.9415,112200.0
2011-06-24 13:25:00,39.61,39.65,39.58,39.59,331200.0,26.9347,26.9619,26.9143,26.9211,331200.0
2011-06-24 13:30:00,39.59,39.6,39.53,39.53,177400.0,26.9211,26.9279,26.8803,26.8803,177400.0
2011-06-24 13:35:00,39.53,39.63,39.53,39.6,302100.0,26.8803,26.9483,26.8803,26.9279,302100.0
2011-06-24 13:40:00,39.6,39.63,39.58,39.61,675800.0,26.9279,26.9483,26.9143,26.9347,675800.0
2011-06-24 13:45:00,39.61,39.65,39.6,39.65,233200.0,26.9347,26.9619,26.9279,26.9619,233200.0
2011-06-24 13:50:00,39.65,39.68,39.62,39.63,268900.0,26.9619,26.9823,26.9415,26.9483,268900.0
2011-06-24 13:55:00,39.62,39.64,39.6,39.63,180800.0,26.9415,26.9551,26.9279,26.9483,180800.0
2011-06-24 14:00:00,39.62,39.64,39.56,39.59,245100.0,26.9415,26.9551,26.9007,26.9211,245100.0
2011-06-24 14:05:00,39.58,39.61,39.54,39.57,312400.0,26.9143,26.9347,26.8871,26.9075,312400.0
2011-06-24 14:10:00,39.58,39.59,39.51,39.51,233500.0,26.9143,26.9211,26.8667,26.8667,233500.0
2011-06-24 14:15:00,39.51,39.56,39.51,39.55,151300.0,26.8667,26.9007,26.8667,26.8939,151300.0
2011-06-24 14:20:00,39.56,39.57,39.51,39.57,209700.0,26.9007,26.9075,26.8667,26.9075,209700.0
2011-06-24 14:25:00,39.57,39.57,39.51,39.54,214800.0,26.9075,26.9075,26.8667,26.8871,214800.0
2011-06-24 14:30:00,39.53,39.57,39.53,39.54,229400.0,26.8803,26.9075,26.8803,26.8871,229400.0
2011-06-24 14:35:00,39.54,39.56,39.5,39.53,261800.0,26.8871,26.9007,26.8599,26.8803,261800.0
2011-06-24 14:40:00,39.53,39.53,39.49,39.52,197300.0,26.8803,26.8803,26.8531,26.8735,197300.0
2011-06-24 14:45:00,39.52,39.6,39.52,39.57,325400.0,26.8735,26.9279,26.8735,26.9075,325400.0
2011-06-24 14:50:00,39.57,39.59,39.56,39.58,165200.0,26.9075,26.9211,26.9007,26.9143,165200.0
2011-06-24 14:55:00,39.58,39.6,39.49,39.49,358800.0,26.9143,26.9279,26.8531,26.8531,358800.0
2011-06-24 15:00:00,39.49,39.51,39.48,39.48,261600.0,26.8531,26.8667,26.8463,26.8463,261600.0
2011-06-24 15:05:00,39.48,39.57,39.48,39.56,421700.0,26.8463,26.9075,26.8463,26.9007,421700.0
2011-06-24 15:10:00,39.56,39.61,39.55,39.59,280500.0,26.9007,26.9347,26.8939,26.9211,280500.0
2011-06-24 15:15:00,39.6,39.62,39.54,39.54,431600.0,26.9279,26.9415,26.8871,26.8871,431600.0
2011-06-24 15:20:00,39.54,39.55,39.49,39.55,546100.0,26.8871,26.8939,26.8531,26.8939,546100.0
2011-06-24 15:25:00,39.54,39.6,39.54,39.57,263400.0,26.8871,26.9279,26.8871,26.9075,263400.0
2011-06-24 15:30:00,39.57,39.7,39.57,39.7,710200.0,26.9075,26.9959,26.9075,26.9959,710200.0
2011-06-24 15:35:00,39.7,39.71,39.63,39.65,741700.0,26.9959,27.0027,26.9483,26.9619,741700.0
2011-06-24 15:40:00,39.65,39.7,39.58,39.61,659000.0,26.9619,26.9959,26.9143,26.9347,659000.0
2011-06-24 15:45:00,39.61,39.66,39.55,39.55,1151700.0,26.9347,26.9687,26.8939,26.8939,1151700.0
2011-06-24 15:50:00,39.55,39.57,39.47,39.48,1469000.0,26.8939,26.9075,26.8395,26.8463,1469000.0
2011-06-24 15:55:00,39.49,39.56,39.48,39.5,2746700.0,26.8531,26.9007,26.8463,26.8599,2746700.0
2011-06-27 09:30:00,39.38,39.54,39.33,39.46,1009800.0,26.7783,26.8871,26.7443,26.8327,1009800.0
2011-06-27 09:35:00,39.46,39.85,39.43,39.82,833800.0,26.8327,27.0979,26.8123,27.0775,833800.0
2011-06-27 09:40:00,39.82,40.11,39.82,40.01,1537700.0,27.0775,27.2747,27.0775,27.2067,1537700.0
2011-06-27 09:45:00,40.01,40.09,39.92,39.98,721400.0,27.2067,27.2611,27.1455,27.1863,721400.0
2011-06-27 09:50:00,39.98,40.02,39.8,39.85,1010900.0,27.1863,27.2135,27.0639,27.0979,1010900.0
2011-06-27 09:55:00,39.85,39.93,39.82,39.85,411000.0,27.0979,27.1523,27.0775,27.0979,411000.0
2011-06-27 10:00:00,39.85,39.87,39.71,39.76,1007600.0,27.0979,27.1115,27.0027,27.0367,1007600.0
2011-06-27 10:05:00,39.76,39.84,39.66,39.82,388700.0,27.0367,27.0911,26.9687,27.0775,388700.0
2011-06-27 10:10:00,39.82,39.9,39.77,39.89,223500.0,27.0775,27.1319,27.0435,27.1251,223500.0
2011-06-27 10:15:00,39.89,39.97,39.83,39.97,556600.0,27.1251,27.1795,27.0843,27.1795,556600.0
2011-06-27 10:20:00,39.97,40.0,39.9,39.96,347100.0,27.1795,27.1999,27.1319,27.1727,347100.0
2011-06-27 10:25:00,39.96,39.96,39.9,39.96,297700.0,27.1727,27.1727,27.1319,27.1727,297700.0
2011-06-27 10:30:00,39.96,39.98,39.87,39.88,302400.0,27.1727,27.1863,27.1115,27.1183,302400.0
2011-06-27 10:35:00,39.88,39.94,39.85,39.88,191700.0,27.1183,27.1591,27.0979,27.1183,191700.0
2011-06-27 10:40:00,39.89,39.98,39.87,39.97,315900.0,27.1251,27.1863,27.1115,27.1795,315900.0
2011-06-27 10:45:00,39.98,40.0,39.89,39.92,335700.0,27.1863,27.1999,27.1251,27.1455,335700.0
2011-06-27 10:50:00,39.93,40.0,39.92,39.98,484600.0,27.1523,27.1999,27.1455,27.1863,484600.0
2011-06-27 10:55:00,39.98,40.05,39.97,40.03,232300.0,27.1863,27.2339,27.1795,27.2203,232300.0
2011-06-27 11:00:00,40.02,40.06,40.01,40.05,211200.0,27.2135,27.2407,27.2067,27.2339,211200.0
2011-06-27 11:05:00,40.04,40.05,39.93,39.93,237100.0,27.2271,27.2339,27.1523,27.1523,237100.0
2011-06-27 11:10:00,39.93,40.0,39.9,39.94,250200.0,27.1523,27.1999,27.1319,27.1591,250200.0
2011-06-27 11:15:00,39.94,39.95,39.84,39.87,373900.0,27.1591,27.1659,27.0911,27.1115,373900.0
2011-06-27 11:20:00,39.86,39.93,39.86,39.9,287200.0,27.1047,27.1523,27.1047,27.1319,287200.0
2011-06-27 11:25:00,39.89,39.94,39.86,39.87,388500.0,27.1251,27.1591,27.1047,27.1115,388500.0
2011-06-27 11:30:00,39.87,39.92,39.78,39.83,376300.0,27.1115,27.1455,27.0503,27.0843,376300.0
2011-06-27 11:35:00,39.83,39.84,39.74,39.8,344900.0,27.0843,27.0911,27.0231,27.0639,344900.0
2011-06-27 11:40:00,39.79,39.88,39.78,39.86,278600.0,27.0571,27.1183,27.0503,27.1047,278600.0
2011-06-27 11:45:00,39.86,39.93,39.86,39.92,229700.0,27.1047,27.1523,27.1047,27.1455,229700.0
2011-06-27 11:50:00,39.92,39.93,39.87,39.9,340600.0,27.1455,27.1523,27.1115,27.1319,340600.0
2011-06-27 11:55:00,39.9,39.94,39.9,39.91,175700.0,27.1319,27.1591,27.1319,27.1387,175700.0
2011-06-27 12:00:00,39.91,39.95,39.91,39.93,197100.0,27.1387,27.1659,27.1387,27.1523,197100.0
2011-06-27 12:05:00,39.93,39.95,39.88,39.9,184000.0,27.1523,27.1659,27.1183,27.1319,184000.0
2011-06-27 12:10:00,39.9,39.94,39.9,39.93,178500.0,27.1319,27.1591,27.1319,27.1523,178500.0
2011-06-27 12:15:00,39.93,39.94,39.84,39.85,122800.0,27.1523,27.1591,27.0911,27.0979,122800.0
2011-06-27 12:20:00,39.85,39.88,39.85,39.86,126100.0,27.0979,27.1183,27.0979,27.1047,126100.0
2011-06-27 12:25:00,39.86,39.93,39.84,39.91,178700.0,27.1047,27.1523,27.0911,27.1387,178700.0
2011-06-27 12:30:00,39.91,39.94,39.88,39.92,189100.0,27.1387,27.1591,27.1183,27.1455,189100.0
2011-06-27 12:35:00,39.92,39.94,39.89,39.91,145800.0,27.1455,27.1591,27.1251,27.1387,145800.0
2011-06-27 12:40:00,39.92,39.94,39.9,39.92,130800.0,27.1455,27.1591,27.1319,27.1455,130800.0
2011-06-27 12:45:00,39.92,39.94,39.88,39.9,212300.0,27.1455,27.1591,27.1183,27.1319,212300.0
2011-06-27 12:50:00,39.9,39.93,39.9,39.93,125600.0,27.1319,27.1523,27.1319,27.1523,125600.0
2011-06-27 12:55:00,39.93,39.93,39.87,39.87,152400.0,27.1523,27.1523,27.1115,27.1115,152400.0
2011-06-27 13:00:00,39.87,39.88,39.83,39.83,164600.0,27.1115,27.1183,27.0843,27.0843,164600.0
2011-06-27 13:05:00,39.83,39.84,39.78,39.79,207300.0,27.0843,27.0911,27.0503,27.0571,207300.0
2011-06-27 13:10:00,39.78,39.85,39.76,39.83,159100.0,27.0503,27.0979,27.0367,27.0843,159100.0
2011-06-27 13:15:00,39.82,39.83,39.8,39.83,155200.0,27.0775,27.0843,27.0639,27.0843,155200.0
2011-06-27 13:20:00,39.83,39.84,39.77,39.82,180900.0,27.0843,27.0911,27.0435,27.0775,180900.0
2011-06-27 13:25:00,39.82,39.82,39.75,39.77,133000.0,27.0775,27.0775,27.0299,27.0435,133000.0
2011-06-27 13:30:00,39.76,39.79,39.74,39.75,235700.0,27.0367,27.0571,27.0231,27.0299,235700.0
2011-06-27 13:35:00,39.76,39.76,39.73,39.76,135100.0,27.0367,27.0367,27.0163,27.0367,135100.0
2011-06-27 13:40:00,39.76,39.78,39.69,39.71,269400.0,27.0367,27.0503,26.9891,27.0027,269400.0
2011-06-27 13:45:00,39.71,39.74,39.71,39.72,171900.0,27.0027,27.0231,27.0027,27.0095,171900.0
2011-06-27 13:50:00,39.71,39.75,39.71,39.73,262000.0,27.0027,27.0299,27.0027,27.0163,262000.0
2011-06-27 13:55:00,39.73,39.76,39.73,39.75,150000.0,27.0163,27.0367,27.0163,27.0299,150000.0
2011-06-27 14:00:00,39.74,39.91,39.74,39.9,468000.0,27.0231,27.1387,27.0231,27.1319,468000.0
2011-06-27 14:05:00,39.9,39.91,39.85,39.89,321200.0,27.1319,27.1387,27.0979,27.1251,321200.0
2011-06-27 14:10:00,39.9,39.96,39.87,39.92,339400.0,27.1319,27.1727,27.1115,27.1455,339400.0
2011-06-27 14:15:00,39.91,39.93,39.89,39.89,231000.0,27.1387,27.1523,27.1251,27.1251,231000.0
2011-06-27 14:20:00,39.89,39.92,39.87,39.88,151100.0,27.1251,27.1455,27.1115,27.1183,151100.0
2011-06-27 14:25:00,39.87,39.91,39.85,39.9,290600.0,27.1115,27.1387,27.0979,27.1319,290600.0
2011-06-27 14:30:00,39.9,39.99,39.9,39.99,522300.0,27.1319,27.1931,27.1319,27.1931,522300.0
2011-06-27 14:35:00,39.99,40.04,39.98,40.03,449200.0,27.1931,27.2271,27.1863,27.2203,449200.0
2011-06-27 14:40:00,40.03,40.05,40.0,40.01,366000.0,27.2203,27.2339,27.1999,27.2067,366000.0
2011-06-27 14:45:00,40.01,40.03,39.99,40.02,269000.0,27.2067,27.2203,27.1931,27.2135,269000.0
2011-06-27 14:50:00,40.03,40.03,40.0,40.0,318600.0,27.2203,27.2203,27.1999,27.1999,318600.0
2011-06-27 14:55:00,40.0,40.02,40.0,40.01,200100.0,27.1999,27.2135,27.1999,27.2067,200100.0
2011-06-27 15:00:00,40.0,40.02,40.0,40.01,386900.0,27.1999,27.2135,27.1999,27.2067,386900.0
2011-06-27 15:05:00,40.01,40.02,40.0,40.0,354300.0,27.2067,27.2135,27.1999,27.1999,354300.0
2011-06-27 15:10:00,40.0,40.02,39.97,40.0,535800.0,27.1999,27.2135,27.1795,27.1999,535800.0
2011-06-27 15:15:00,40.0,40.01,39.92,39.93,253200.0,27.1999,27.2067,27.1455,27.1523,253200.0
2011-06-27 15:20:00,39.93,39.98,39.92,39.98,348700.0,27.1523,27.1863,27.1455,27.1863,348700.0
2011-06-27 15:25:00,39.98,39.98,39.93,39.96,410800.0,27.1863,27.1863,27.1523,27.1727,410800.0
2011-06-27 15:30:00,39.96,40.05,39.95,40.03,714900.0,27.1727,27.2339,27.1659,27.2203,714900.0
2011-06-27 15:35:00,40.03,40.05,39.99,40.0,610300.0,27.2203,27.2339,27.1931,27.1999,610300.0
2011-06-27 15:40:00,40.0,40.03,39.98,39.99,655800.0,27.1999,27.2203,27.1863,27.1931,655800.0
2011-06-27 15:45:00,39.98,39.99,39.92,39.95,779700.0,27.1863,27.1931,27.1455,27.1659,779700.0
2011-06-27 15:50:00,39.95,39.98,39.91,39.97,635600.0,27.1659,27.1863,27.1387,27.1795,635600.0
2011-06-27 15:55:00,39.97,39.97,39.87,39.88,1253000.0,27.1795,27.1795,27.1115,27.1183,1253000.0
2011-06-28 09:30:00,40.07,40.07,39.81,39.81,543900.0,27.2475,27.2475,27.0707,27.0707,543900.0
2011-06-28 09:35:00,39.8,39.85,39.65,39.75,1186400.0,27.0639,27.0979,26.9619,27.0299,1186400.0
2011-06-28 09:40:00,39.75,39.75,39.56,39.69,1118000.0,27.0299,27.0299,26.9007,26.9891,1118000.0
2011-06-28 09:45:00,39.69,39.73,39.6,39.66,693900.0,26.9891,27.0163,26.9279,26.9687,693900.0
2011-06-28 09:50:00,39.66,39.7,39.53,39.56,628000.0,26.9687,26.9959,26.8803,26.9007,628000.0
2011-06-28 09:55:00,39.56,39.65,39.5,39.64,751200.0,26.9007,26.9619,26.8599,26.9551,751200.0
2011-06-28 10:00:00,39.64,39.64,39.55,39.6,462100.0,26.9551,26.9551,26.8939,26.9279,462100.0
2011-06-28 10:05:00,39.6,39.62,39.55,39.55,539400.0,26.9279,26.9415,26.8939,26.8939,539400.0
2011-06-28 10:10:00,39.55,39.61,39.52,39.52,548200.0,26.8939,26.9347,26.8735,26.8735,548200.0
2011-06-28 10:15:00,39.52,39.57,39.46,39.48,644200.0,26.8735,26.9075,26.8327,26.8463,644200.0
2011-06-28 10:20:00,39.48,39.52,39.4,39.44,605700.0,26.8463,26.8735,26.7919,26.8191,605700.0
2011-06-28 10:25:00,39.44,39.45,39.36,39.45,596500.0,26.8191,26.8259,26.7647,26.8259,596500.0
2011-06-28 10:30:00,39.45,39.51,39.44,39.46,644000.0,26.8259,26.8667,26.8191,26.8327,644000.0
2011-06-28 10:35:00,39.47,39.5,39.45,39.47,385500.0,26.8395,26.8599,26.8259,26.8395,385500.0
2011-06-28 10:40:00,39.46,39.48,39.44,39.44,314000.0,26.8327,26.8463,26.8191,26.8191,314000.0
2011-06-28 10:45:00,39.44,39.45,39.39,39.41,437600.0,26.8191,26.8259,26.7851,26.7987,437600.0
2011-06-28 10:50:00,39.4,39.42,39.37,39.38,301200.0,26.7919,26.8055,26.7715,26.7783,301200.0
2011-06-28 10:55:00,39.38,39.39,39.31,39.32,472300.0,26.7783,26.7851,26.7307,26.7375,472300.0
2011-06-28 11:00:00,39.33,39.35,39.28,39.28,387000.0,26.7443,26.7579,26.7103,26.7103,387000.0
2011-06-28 11:05:00,39.28,39.36,39.28,39.34,311000.0,26.7103,26.7647,26.7103,26.7511,311000.0
2011-06-28 11:10:00,39.33,39.4,39.32,39.39,388700.0,26.7443,26.7919,26.7375,26.7851,388700.0
2011-06-28 11:15:00,39.39,39.39,39.32,39.32,243800.0,26.7851,26.7851,26.7375,26.7375,243800.0
2011-06-28 11:20:00,39.33,39.37,39.32,39.34,334700.0,26.7443,26.7715,26.7375,26.7511,334700.0
2011-06-28 11:25:00,39.34,39.37,39.33,39.33,246800.0,26.7511,26.7715,26.7443,26.7443,246800.0
2011-06-28 11:30:00,39.34,39.37,39.32,39.34,435100.0,26.7511,26.7715,26.7375,26.7511,435100.0
2011-06-28 11:35:00,39.35,39.35,39.31,39.32,175200.0,26.7579,26.7579,26.7307,26.7375,175200.0
2011-06-28 11:40:00,39.32,39.33,39.3,39.31,272000.0,26.7375,26.7443,26.7239,26.7307,272000.0
2011-06-28 11:45:00,39.31,39.31,39.27,39.29,337400.0,26.7307,26.7307,26.7035,26.7171,337400.0
2011-06-28 11:50:00,39.28,39.31,39.24,39.29,454800.0,26.7103,26.7307,26.6831,26.7171,454800.0
2011-06-28 11:55:00,39.29,39.4,39.28,39.36,437600.0,26.7171,26.7919,26.7103,26.7647,437600.0
2011-06-28 12:00:00,39.37,39.48,39.36,39.45,633300.0,26.7715,26.8463,26.7647,26.8259,633300.0
2011-06-28 12:05:00,39.45,39.46,39.39,39.39,171500.0,26.8259,26.8327,26.7851,26.7851,171500.0
2011-06-28 12:10:00,39.39,39.41,39.36,39.4,300500.0,26.7851,26.7987,26.7647,26.7919,300500.0
2011-06-28 12:15:00,39.4,39.43,39.39,39.43,199200.0,26.7919,26.8123,26.7851,26.8123,199200.0
2011-06-28 12:20:00,39.42,39.45,39.4,39.4,175600.0,26.8055,26.8259,26.7919,26.7919,175600.0
2011-06-28 12:25:00,39.41,39.45,39.4,39.44,186700.0,26.7987,26.8259,26.7919,26.8191,186700.0
2011-06-28 12:30:00,39.44,39.45,39.42,39.43,224600.0,26.8191,26.8259,26.8055,26.8123,224600.0
2011-06-28 12:35:00,39.43,39.46,39.41,39.45,141800.0,26.8123,26.8327,26.7987,26.8259,141800.0
2011-06-28 12:40:00,39.44,39.46,39.39,39.41,222800.0,26.8191,26.8327,26.7851,26.7987,222800.0
2011-06-28 12:45:00,39.42,39.43,39.4,39.41,130100.0,26.8055,26.8123,26.7919,26.7987,130100.0
2011-06-28 12:50:00,39.42,39.44,39.41,39.43,268400.0,26.8055,26.8191,26.7987,26.8123,268400.0
2011-06-28 12:55:00,39.43,39.48,39.41,39.47,279000.0,26.8123,26.8463,26.7987,26.8395,279000.0
2011-06-28 13:00:00,39.47,39.5,39.44,39.5,268400.0,26.8395,26.8599,26.8191,26.8599,268400.0
2011-06-28 13:05:00,39.5,39.54,39.49,39.52,419600.0,26.8599,26.8871,26.8531,26.8735,419600.0
2011-06-28 13:10:00,39.52,39.54,39.47,39.5,315200.0,26.8735,26.8871,26.8395,26.8599,315200.0
2011-06-28 13:15:00,39.49,39.5,39.46,39.49,246300.0,26.8531,26.8599,26.8327,26.8531,246300.0
2011-06-28 13:20:00,39.49,39.5,39.47,39.5,180900.0,26.8531,26.8599,26.8395,26.8599,180900.0
2011-06-28 13:25:00,39.49,39.51,39.49,39.5,327100.0,26.8531,26.8667,26.8531,26.8599,327100.0
2011-06-28 13:30:00,39.5,39.5,39.43,39.44,225100.0,26.8599,26.8599,26.8123,26.8191,225100.0
2011-06-28 13:35:00,39.44,39.45,39.39,39.42,304100.0,26.8191,26.8259,26.7851,26.8055,304100.0
2011-06-28 13:40:00,39.41,39.44,39.41,39.42,304600.0,26.7987,26.8191,26.7987,26.8055,304600.0
2011-06-28 13:45:00,39.43,39.45,39.41,39.45,360400.0,26.8123,26.8259,26.7987,26.8259,360400.0
2011-06-28 13:50:00,39.44,39.47,39.43,39.45,526500.0,26.8191,26.8395,26.8123,26.8259,526500.0
2011-06-28 13:55:00,39.45,39.48,39.44,39.47,104500.0,26.8259,26.8463,26.8191,26.8395,104500.0
2011-06-28 14:00:00,39.47,39.48,39.44,39.46,212200.0,26.8395,26.8463,26.8191,26.8327,212200.0
2011-06-28 14:05:00,39.46,39.46,39.39,39.43,349500.0,26.8327,26.8327,26.7851,26.8123,349500.0
2011-06-28 14:10:00,39.43,39.48,39.41,39.42,253500.0,26.8123,26.8463,26.7987,26.8055,253500.0
2011-06-28 14:15:00,39.42,39.46,39.42,39.45,182700.0,26.8055,26.8327,26.8055,26.8259,182700.0
2011-06-28 14:20:00,39.45,39.49,39.43,39.44,182700.0,26.8259,26.8531,26.8123,26.8191,182700.0
2011-06-28 14:25:00,39.43,39.47,39.43,39.46,166800.0,26.8123,26.8395,26.8123,26.8327,166800.0
2011-06-28 14:30:00,39.45,39.46,39.41,39.42,465500.0,26.8259,26.8327,26.7987,26.8055,465500.0
2011-06-28 14:35:00,39.42,39.47,39.4,39.43,760200.0,26.8055,26.8395,26.7919,26.8123,760200.0
2011-06-28 14:40:00,39.44,39.44,39.4,39.44,426200.0,26.8191,26.8191,26.7919,26.8191,426200.0
2011-06-28 14:45:00,39.44,39.44,39.39,39.43,670300.0,26.8191,26.8191,26.7851,26.8123,670300.0
2011-06-28 14:50:00,39.42,39.43,39.33,39.35,485500.0,26.8055,26.8123,26.7443,26.7579,485500.0
2011-06-28 14:55:00,39.35,39.36,39.29,39.31,370400.0,26.7579,26.7647,26.7171,26.7307,370400.0
2011-06-28 15:00:00,39.31,39.44,39.3,39.44,624500.0,26.7307,26.8191,26.7239,26.8191,624500.0
2011-06-28 15:05:00,39.43,39.5,39.43,39.46,510800.0,26.8123,26.8599,26.8123,26.8327,510800.0
2011-06-28 15:10:00,39.47,39.49,39.43,39.46,336000.0,26.8395,26.8531,26.8123,26.8327,336000.0
2011-06-28 15:15:00,39.45,39.48,39.4,39.44,239100.0,26.8259,26.8463,26.7919,26.8191,239100.0
2011-06-28 15:20:00,39.43,39.52,39.43,39.48,392300.0,26.8123,26.8735,26.8123,26.8463,392300.0
2011-06-28 15:25:00,39.48,39.48,39.42,39.44,259500.0,26.8463,26.8463,26.8055,26.8191,259500.0
2011-06-28 15:30:00,39.44,39.44,39.38,39.38,308400.0,26.8191,26.8191,26.7783,26.7783,308400.0
2011-06-28 15:35:00,39.39,39.42,39.34,39.42,397300.0,26.7851,26.8055,26.7511,26.8055,397300.0
2011-06-28 15:40:00,39.42,39.43,39.34,39.35,681600.0,26.8055,26.8123,26.7511,26.7579,681600.0
2011-06-28 15:45:00,39.36,39.4,39.36,39.39,506400.0,26.7647,26.7919,26.7647,26.7851,506400.0
2011-06-28 15:50:00,39.4,39.47,39.39,39.46,817000.0,26.7919,26.8395,26.7851,26.8327,817000.0
2011-06-28 15:55:00,39.46,39.54,39.44,39.54,1513900.0,26.8327,26.8871,26.8191,26.8871,1513900.0
2011-06-29 09:30:00,40.04,40.25,39.92,40.21,1409100.0,27.2271,27.3699,27.1455,27.3427,1409100.0
2011-06-29 09:35:00,40.21,40.3,40.03,40.25,1407900.0,27.3427,27.4039,27.2203,27.3699,1407900.0
2011-06-29 09:40:00,40.24,40.35,40.03,40.12,1271300.0,27.3631,27.4379,27.2203,27.2815,1271300.0
2011-06-29 09:45:00,40.12,40.34,40.11,40.27,957400.0,27.2815,27.4311,27.2747,27.3835,957400.0
2011-06-29 09:50:00,40.27,40.42,40.26,40.33,1071200.0,27.3835,27.4855,27.3767,27.4243,1071200.0
2011-06-29 09:55:00,40.34,40.45,40.31,40.42,891400.0,27.4311,27.5059,27.4107,27.4855,891400.0
2011-06-29 10:00:00,40.42,40.47,40.29,40.3,1430000.0,27.4855,27.5195,27.3971,27.4039,1430000.0
2011-06-29 10:05:00,40.31,40.31,40.18,40.21,758000.0,27.4107,27.4107,27.3223,27.3427,758000.0
2011-06-29 10:10:00,40.22,40.31,40.2,40.3,510000.0,27.3495,27.4107,27.3359,27.4039,510000.0
2011-06-29 10:15:00,40.31,40.31,40.08,40.09,764500.0,27.4107,27.4107,27.2543,27.2611,764500.0
2011-06-29 10:20:00,40.09,40.2,40.08,40.13,582600.0,27.2611,27.3359,27.2543,27.2883,582600.0
2011-06-29 10:25:00,40.13,40.14,39.92,40.02,676900.0,27.2883,27.2951,27.1455,27.2135,676900.0
2011-06-29 10:30:00,40.02,40.19,40.0,40.12,450300.0,27.2135,27.3291,27.1999,27.2815,450300.0
2011-06-29 10:35:00,40.12,40.13,40.06,40.09,264000.0,27.2815,27.2883,27.2407,27.2611,264000.0
2011-06-29 10:40:00,40.09,40.23,40.06,40.22,417700.0,27.2611,27.3563,27.2407,27.3495,417700.0
2011-06-29 10:45:00,40.23,40.25,40.14,40.17,467300.0,27.3563,27.3699,27.2951,27.3155,467300.0
2011-06-29 10:50:00,40.17,40.2,40.13,40.16,378700.0,27.3155,27.3359,27.2883,27.3087,378700.0
2011-06-29 10:55:00,40.17,40.24,40.14,40.2,543400.0,27.3155,27.3631,27.2951,27.3359,543400.0
2011-06-29 11:00:00,40.21,40.28,40.19,40.28,356100.0,27.3427,27.3903,27.3291,27.3903,356100.0
2011-06-29 11:05:00,40.28,40.39,40.27,40.29,691000.0,27.3903,27.4651,27.3835,27.3971,691000.0
2011-06-29 11:10:00,40.3,40.31,40.26,40.31,191700.0,27.4039,27.4107,27.3767,27.4107,191700.0
2011-06-29 11:15:00,40.31,40.43,40.3,40.39,948100.0,27.4107,27.4923,27.4039,27.4651,948100.0
2011-06-29 11:20:00,40.4,40.42,40.3,40.3,381500.0,27.4719,27.4855,27.4039,27.4039,381500.0
2011-06-29 11:25:00,40.29,40.35,40.28,40.33,268900.0,27.3971,27.4379,27.3903,27.4243,268900.0
2011-06-29 11:30:00,40.33,40.34,40.2,40.21,371700.0,27.4243,27.4311,27.3359,27.3427,371700.0
2011-06-29 11:35:00,40.2,40.31,40.2,40.31,372600.0,27.3359,27.4107,27.3359,27.4107,372600.0
2011-06-29 11:40:00,40.31,40.32,40.26,40.27,229400.0,27.4107,27.4175,27.3767,27.3835,229400.0
2011-06-29 11:45:00,40.26,40.35,40.23,40.34,207500.0,27.3767,27.4379,27.3563,27.4311,207500.0
2011-06-29 11:50:00,40.33,40.38,40.31,40.37,193100.0,27.4243,27.4583,27.4107,27.4515,193100.0
2011-06-29 11:55:00,40.37,40.4,40.37,40.37,272300.0,27.4515,27.4719,27.4515,27.4515,272300.0
2011-06-29 12:00:00,40.37,40.44,40.35,40.41,394500.0,27.4515,27.4991,27.4379,27.4787,394500.0
2011-06-29 12:05:00,40.42,40.49,40.41,40.45,377600.0,27.4855,27.5331,27.4787,27.5059,377600.0
2011-06-29 12:10:00,40.46,40.47,40.39,40.39,288900.0,27.5127,27.5195,27.4651,27.4651,288900.0
2011-06-29 12:15:00,40.4,40.45,40.39,40.41,180600.0,27.4719,27.5059,27.4651,27.4787,180600.0
2011-06-29 12:20:00,40.41,40.43,40.4,40.4,130200.0,27.4787,27.4923,27.4719,27.4719,130200.0
2011-06-29 12:25:00,40.41,40.42,40.4,40.4,186200.0,27.4787,27.4855,27.4719,27.4719,186200.0
2011-06-29 12:30:00,40.4,40.41,40.37,40.41,219900.0,27.4719,27.4787,27.4515,27.4787,219900.0
2011-06-29 12:35:00,40.4,40.43,40.4,40.4,154400.0,27.4719,27.4923,27.4719,27.4719,154400.0
2011-06-29 12:40:00,40.4,40.43,40.4,40.43,129100.0,27.4719,27.4923,27.4719,27.4923,129100.0
2011-06-29 12:45:00,40.43,40.43,40.37,40.37,144100.0,27.4923,27.4923,27.4515,27.4515,144100.0
2011-06-29 12:50:00,40.38,40.39,40.37,40.38,228900.0,27.4583,27.4651,27.4515,27.4583,228900.0
2011-06-29 12:55:00,40.38,40.39,40.32,40.33,202400.0,27.4583,27.4651,27.4175,27.4243,202400.0
2011-06-29 13:00:00,40.33,40.36,40.31,40.36,234600.0,27.4243,27.4447,27.4107,27.4447,234600.0
2011-06-29 13:05:00,40.35,40.42,40.35,40.41,203200.0,27.4379,27.4855,27.4379,27.4787,203200.0
2011-06-29 13:10:00,40.41,40.47,40.33,40.4,321800.0,27.4787,27.5195,27.4243,27.4719,321800.0
2011-06-29 13:15:00,40.4,40.44,40.36,40.37,136500.0,27.4719,27.4991,27.4447,27.4515,136500.0
2011-06-29 13:20:00,40.37,40.45,40.36,40.45,243900.0,27.4515,27.5059,27.4447,27.5059,243900.0
2011-06-29 13:25:00,40.45,40.5,40.44,40.5,369300.0,27.5059,27.5399,27.4991,27.5399,369300.0
2011-06-29 13:30:00,40.49,40.5,40.47,40.47,233200.0,27.5331,27.5399,27.5195,27.5195,233200.0
2011-06-29 13:35:00,40.48,40.49,40.45,40.49,107900.0,27.5263,27.5331,27.5059,27.5331,107900.0
2011-06-29 13:40:00,40.48,40.55,40.48,40.54,283200.0,27.5263,27.5739,27.5263,27.5671,283200.0
2011-06-29 13:45:00,40.55,40.56,40.52,40.53,297800.0,27.5739,27.5807,27.5535,27.5603,297800.0
2011-06-29 13:50:00,40.54,40.54,40.43,40.43,270200.0,27.5671,27.5671,27.4923,27.4923,270200.0
2011-06-29 13:55:00,40.44,40.46,40.36,40.38,249800.0,27.4991,27.5127,27.4447,27.4583,249800.0
2011-06-29 14:00:00,40.37,40.46,40.37,40.45,303100.0,27.4515,27.5127,27.4515,27.5059,303100.0
2011-06-29 14:05:00,40.44,40.44,40.28,40.28,383900.0,27.4991,27.4991,27.3903,27.3903,383900.0
2011-06-29 14:10:00,40.28,40.32,40.24,40.27,424800.0,27.3903,27.4175,27.3631,27.3835,424800.0
2011-06-29 14:15:00,40.27,40.31,40.27,40.3,141800.0,27.3835,27.4107,27.3835,27.4039,141800.0
2011-06-29 14:20:00,40.3,40.33,40.25,40.27,386000.0,27.4039,27.4243,27.3699,27.3835,386000.0
2011-06-29 14:25:00,40.28,40.32,40.23,40.3,249400.0,27.3903,27.4175,27.3563,27.4039,249400.0
2011-06-29 14:30:00,40.31,40.34,40.29,40.34,129900.0,27.4107,27.4311,27.3971,27.4311,129900.0
2011-06-29 14:35:00,40.33,40.35,40.3,40.33,174900.0,27.4243,27.4379,27.4039,27.4243,174900.0
2011-06-29 14:40:00,40.33,40.34,40.22,40.25,398900.0,27.4243,27.4311,27.3495,27.3699,398900.0
2011-06-29 14:45:00,40.25,40.29,40.19,40.19,361100.0,27.3699,27.3971,27.3291,27.3291,361100.0
2011-06-29 14:50:00,40.19,40.24,40.18,40.22,376300.0,27.3291,27.3631,27.3223,27.3495,376300.0
2011-06-29 14:55:00,40.23,40.25,40.18,40.23,227100.0,27.3563,27.3699,27.3223,27.3563,227100.0
2011-06-29 15:00:00,40.24,40.26,40.21,40.21,148000.0,27.3631,27.3767,27.3427,27.3427,148000.0
2011-06-29 15:05:00,40.21,40.22,40.12,40.14,307400.0,27.3427,27.3495,27.2815,27.2951,307400.0
2011-06-29 15:10:00,40.14,40.37,40.14,40.33,865600.0,27.2951,27.4515,27.2951,27.4243,865600.0
2011-06-29 15:15:00,40.33,40.4,40.23,40.32,778500.0,27.4243,27.4719,27.3563,27.4175,778500.0
2011-06-29 15:20:00,40.32,40.33,40.25,40.29,361500.0,27.4175,27.4243,27.3699,27.3971,361500.0
2011-06-29 15:25:00,40.3,40.35,40.29,40.33,562300.0,27.4039,27.4379,27.3971,27.4243,562300.0
2011-06-29 15:30:00,40.33,40.41,40.32,40.38,552900.0,27.4243,27.4787,27.4175,27.4583,552900.0
2011-06-29 15:35:00,40.37,40.47,40.37,40.44,528800.0,27.4515,27.5195,27.4515,27.4991,528800.0
2011-06-29 15:40:00,40.44,40.45,40.3,40.3,934400.0,27.4991,27.5059,27.4039,27.4039,934400.0
2011-06-29 15:45:00,40.3,40.41,40.29,40.39,1049500.0,27.4039,27.4787,27.3971,27.4651,1049500.0
2011-06-29 15:50:00,40.38,40.55,40.38,40.55,1187700.0,27.4583,27.5739,27.4583,27.5739,1187700.0
2011-06-29 15:55:00,40.54,40.54,40.44,40.48,3100600.0,27.5671,27.5671,27.4991,27.5263,3100600.0
2011-06-30 09:30:00,40.78,40.88,40.53,40.55,1402500.0,27.7303,27.7983,27.5603,27.5739,1402500.0
2011-06-30 09:35:00,40.56,40.61,40.45,40.46,813100.0,27.5807,27.6147,27.5059,27.5127,813100.0
2011-06-30 09:40:00,40.45,40.66,40.37,40.57,891200.0,27.5059,27.6487,27.4515,27.5875,891200.0
2011-06-30 09:45:00,40.57,40.81,40.54,40.8,1128100.0,27.5875,27.7507,27.5671,27.7439,1128100.0
2011-06-30 09:50:00,40.8,40.8,40.61,40.71,773100.0,27.7439,27.7439,27.6147,27.6827,773100.0
2011-06-30 09:55:00,40.72,40.75,40.57,40.6,454100.0,27.6895,27.7099,27.5875,27.6079,454100.0
2011-06-30 10:00:00,40.59,40.73,40.59,40.72,407100.0,27.6011,27.6963,27.6011,27.6895,407100.0
2011-06-30 10:05:00,40.72,40.78,40.68,40.68,393400.0,27.6895,27.7303,27.6623,27.6623,393400.0
2011-06-30 10:10:00,40.69,40.7,40.64,40.67,281200.0,27.6691,27.6759,27.6351,27.6555,281200.0
2011-06-30 10:15:00,40.68,40.75,40.64,40.73,424100.0,27.6623,27.7099,27.6351,27.6963,424100.0
2011-06-30 10:20:00,40.74,40.9,40.74,40.85,646700.0,27.7031,27.8119,27.7031,27.7779,646700.0
2011-06-30 10:25:00,40.85,40.87,40.78,40.87,456300.0,27.7779,27.7915,27.7303,27.7915,456300.0
2011-06-30 10:30:00,40.87,40.88,40.79,40.8,178800.0,27.7915,27.7983,27.7371,27.7439,178800.0
2011-06-30 10:35:00,40.8,40.85,40.8,40.8,176700.0,27.7439,27.7779,27.7439,27.7439,176700.0
2011-06-30 10:40:00,40.8,40.82,40.79,40.8,211900.0,27.7439,27.7575,27.7371,27.7439,211900.0
2011-06-30 10:45:00,40.8,40.84,40.8,40.84,222200.0,27.7439,27.7711,27.7439,27.7711,222200.0
2011-06-30 10:50:00,40.83,40.84,40.82,40.84,260300.0,27.7643,27.7711,27.7575,27.7711,260300.0
2011-06-30 10:55:00,40.84,40.85,40.81,40.85,255800.0,27.7711,27.7779,27.7507,27.7779,255800.0
2011-06-30 11:00:00,40.85,40.98,40.83,40.98,296300.0,27.7779,27.8663,27.7643,27.8663,296300.0
2011-06-30 11:05:00,40.98,41.03,40.96,41.01,341700.0,27.8663,27.9003,27.8527,27.8867,341700.0
2011-06-30 11:10:00,41.0,41.07,41.0,41.05,248800.0,27.8799,27.9275,27.8799,27.9139,248800.0
2011-06-30 11:15:00,41.05,41.06,40.91,40.91,394600.0,27.9139,27.9207,27.8187,27.8187,394600.0
2011-06-30 11:20:00,40.92,40.97,40.9,40.95,258600.0,27.8255,27.8595,27.8119,27.8459,258600.0
2011-06-30 11:25:00,40.96,41.0,40.96,40.99,317000.0,27.8527,27.8799,27.8527,27.8731,317000.0
2011-06-30 11:30:00,40.99,41.02,40.92,40.93,290400.0,27.8731,27.8935,27.8255,27.8323,290400.0
2011-06-30 11:35:00,40.93,40.95,40.84,40.85,292500.0,27.8323,27.8459,27.7711,27.7779,292500.0
2011-06-30 11:40:00,40.85,40.89,40.81,40.89,249800.0,27.7779,27.8051,27.7507,27.8051,249800.0
2011-06-30 11:45:00,40.89,40.92,40.83,40.83,212500.0,27.8051,27.8255,27.7643,27.7643,212500.0
2011-06-30 11:50:00,40.83,40.85,40.81,40.83,118700.0,27.7643,27.7779,27.7507,27.7643,118700.0
2011-06-30 11:55:00,40.83,40.89,40.83,40.84,236600.0,27.7643,27.8051,27.7643,27.7711,236600.0
2011-06-30 12:00:00,40.84,40.88,40.83,40.87,81900.0,27.7711,27.7983,27.7643,27.7915,81900.0
2011-06-30 12:05:00,40.87,41.0,40.87,40.98,267500.0,27.7915,27.8799,27.7915,27.8663,267500.0
2011-06-30 12:10:00,40.98,40.98,40.93,40.96,124800.0,27.8663,27.8663,27.8323,27.8527,124800.0
2011-06-30 12:15:00,40.96,40.96,40.88,40.9,172000.0,27.8527,27.8527,27.7983,27.8119,172000.0
2011-06-30 12:20:00,40.91,40.93,40.9,40.93,130100.0,27.8187,27.8323,27.8119,27.8323,130100.0
2011-06-30 12:25:00,40.91,40.96,40.91,40.95,145000.0,27.8187,27.8527,27.8187,27.8459,145000.0
2011-06-30 12:30:00,40.95,40.97,40.94,40.96,103500.0,27.8459,27.8595,27.8391,27.8527,103500.0
2011-06-30 12:35:00,40.96,40.97,40.95,40.97,62800.0,27.8527,27.8595,27.8459,27.8595,62800.0
2011-06-30 12:40:00,40.97,40.97,40.93,40.95,97500.0,27.8595,27.8595,27.8323,27.8459,97500.0
2011-06-30 12:45:00,40.95,41.0,40.94,40.99,150900.0,27.8459,27.8799,27.8391,27.8731,150900.0
2011-06-30 12:50:00,41.0,41.03,40.97,40.98,175200.0,27.8799,27.9003,27.8595,27.8663,175200.0
2011-06-30 12:55:00,40.98,40.98,40.92,40.94,112200.0,27.8663,27.8663,27.8255,27.8391,112200.0
2011-06-30 13:00:00,40.94,41.01,40.93,41.01,140100.0,27.8391,27.8867,27.8323,27.8867,140100.0
2011-06-30 13:05:00,41.01,41.02,41.0,41.0,129200.0,27.8867,27.8935,27.8799,27.8799,129200.0
2011-06-30 13:10:00,41.0,41.0,40.95,40.95,129200.0,27.8799,27.8799,27.8459,27.8459,129200.0
2011-06-30 13:15:00,40.96,40.97,40.9,40.9,107800.0,27.8527,27.8595,27.8119,27.8119,107800.0
2011-06-30 13:20:00,40.9,40.92,40.88,40.88,196800.0,27.8119,27.8255,27.7983,27.7983,196800.0
2011-06-30 13:25:00,40.89,40.92,40.86,40.9,143300.0,27.8051,27.8255,27.7847,27.8119,143300.0
2011-06-30 13:30:00,40.89,40.91,40.86,40.86,168300.0,27.8051,27.8187,27.7847,27.7847,168300.0
2011-06-30 13:35:00,40.87,40.87,40.81,40.84,107100.0,27.7915,27.7915,27.7507,27.7711,107100.0
2011-06-30 13:40:00,40.85,40.85,40.8,40.81,125900.0,27.7779,27.7779,27.7439,27.7507,125900.0
2011-06-30 13:45:00,40.81,40.83,40.8,40.8,177500.0,27.7507,27.7643,27.7439,27.7439,177500.0
2011-06-30 13:50:00,40.81,40.81,40.76,40.79,188000.0,27.7507,27.7507,27.7167,27.7371,188000.0
2011-06-30 13:55:00,40.79,40.81,40.78,40.8,163600.0,27.7371,27.7507,27.7303,27.7439,163600.0
2011-06-30 14:00:00,40.8,40.84,40.77,40.8,400200.0,27.7439,27.7711,27.7235,27.7439,400200.0
2011-06-30 14:05:00,40.8,40.82,40.78,40.81,120600.0,27.7439,27.7575,27.7303,27.7507,120600.0
2011-06-30 14:10:00,40.82,40.86,40.81,40.81,236400.0,27.7575,27.7847,27.7507,27.7507,236400.0
2011-06-30 14:15:00,40.81,40.84,40.79,40.83,138700.0,27.7507,27.7711,27.7371,27.7643,138700.0
2011-06-30 14:20:00,40.83,40.85,40.82,40.84,164500.0,27.7643,27.7779,27.7575,27.7711,164500.0
2011-06-30 14:25:00,40.84,40.84,40.78,40.79,134700.0,27.7711,27.7711,27.7303,27.7371,134700.0
2011-06-30 14:30:00,40.79,40.84,40.78,40.81,153500.0,27.7371,27.7711,27.7303,27.7507,153500.0
2011-06-30 14:35:00,40.82,40.85,40.8,40.84,161900.0,27.7575,27.7779,27.7439,27.7711,161900.0
2011-06-30 14:40:00,40.84,40.88,40.83,40.87,178800.0,27.7711,27.7983,27.7643,27.7915,178800.0
2011-06-30 14:45:00,40.87,40.88,40.79,40.8,124100.0,27.7915,27.7983,27.7371,27.7439,124100.0
2011-06-30 14:50:00,40.8,40.82,40.77,40.82,155000.0,27.7439,27.7575,27.7235,27.7575,155000.0
2011-06-30 14:55:00,40.81,40.84,40.78,40.79,158700.0,27.7507,27.7711,27.7303,27.7371,158700.0
2011-06-30 15:00:00,40.79,40.8,40.78,40.78,104400.0,27.7371,27.7439,27.7303,27.7303,104400.0
2011-06-30 15:05:00,40.78,40.78,40.75,40.76,164100.0,27.7303,27.7303,27.7099,27.7167,164100.0
2011-06-30 15:10:00,40.76,40.76,40.69,40.7,336800.0,27.7167,27.7167,27.6691,27.6759,336800.0
2011-06-30 15:15:00,40.71,40.77,40.7,40.75,320100.0,27.6827,27.7235,27.6759,27.7099,320100.0
2011-06-30 15:20:00,40.76,40.81,40.75,40.81,216600.0,27.7167,27.7507,27.7099,27.7507,216600.0
2011-06-30 15:25:00,40.81,40.85,40.8,40.85,294200.0,27.7507,27.7779,27.7439,27.7779,294200.0
2011-06-30 15:30:00,40.85,40.86,40.81,40.85,321300.0,27.7779,27.7847,27.7507,27.7779,321300.0
2011-06-30 15:35:00,40.85,40.97,40.84,40.96,765800.0,27.7779,27.8595,27.7711,27.8527,765800.0
2011-06-30 15:40:00,40.96,41.0,40.95,41.0,674000.0,27.8527,27.8799,27.8459,27.8799,674000.0
2011-06-30 15:45:00,41.0,41.02,40.93,40.93,1093400.0,27.8799,27.8935,27.8323,27.8323,1093400.0
2011-06-30 15:50:00,40.93,40.94,40.9,40.93,613800.0,27.8323,27.8391,27.8119,27.8323,613800.0
2011-06-30 15:55:00,40.93,40.97,40.91,40.92,1371600.0,27.8323,27.8595,27.8187,27.8255,1371600.0
2011-07-01 09:30:00,40.87,40.95,40.77,40.91,673200.0,27.9586,28.0133,27.8902,27.986,673200.0
2011-07-01 09:35:00,40.92,41.08,40.91,40.99,541400.0,27.9928,28.1022,27.986,28.0407,541400.0
2011-07-01 09:40:00,40.99,41.06,40.93,41.03,347100.0,28.0407,28.0886,27.9996,28.068,347100.0
2011-07-01 09:45:00,41.02,41.06,40.96,40.98,392900.0,28.0612,28.0886,28.0202,28.0338,392900.0
2011-07-01 09:50:00,40.99,41.01,40.96,40.99,310300.0,28.0407,28.0544,28.0202,28.0407,310300.0
2011-07-01 09:55:00,41.0,41.01,40.95,40.97,300200.0,28.0475,28.0544,28.0133,28.027,300200.0
2011-07-01 10:00:00,40.97,41.29,40.97,41.23,1239500.0,28.027,28.2459,28.027,28.2049,1239500.0
2011-07-01 10:05:00,41.22,41.26,41.02,41.11,727500.0,28.198,28.2254,28.0612,28.1228,727500.0
2011-07-01 10:10:00,41.11,41.23,41.1,41.16,429500.0,28.1228,28.2049,28.1159,28.157,429500.0
2011-07-01 10:15:00,41.17,41.23,41.15,41.16,344200.0,28.1638,28.2049,28.1501,28.157,344200.0
2011-07-01 10:20:00,41.16,41.39,41.14,41.39,673400.0,28.157,28.3143,28.1433,28.3143,673400.0
2011-07-01 10:25:00,41.39,41.47,41.34,41.34,762800.0,28.3143,28.369,28.2801,28.2801,762800.0
2011-07-01 10:30:00,41.34,41.35,41.25,41.26,539700.0,28.2801,28.2869,28.2185,28.2254,539700.0
2011-07-01 10:35:00,41.27,41.33,41.17,41.22,1065600.0,28.2322,28.2733,28.1638,28.198,1065600.0
2011-07-01 10:40:00,41.22,41.24,41.13,41.14,531800.0,28.198,28.2117,28.1364,28.1433,531800.0
2011-07-01 10:45:00,41.14,41.15,41.07,41.15,395400.0,28.1433,28.1501,28.0954,28.1501,395400.0
2011-07-01 10:50:00,41.15,41.19,41.11,41.13,330500.0,28.1501,28.1775,28.1228,28.1364,330500.0
2011-07-01 10:55:00,41.13,41.16,41.09,41.12,265300.0,28.1364,28.157,28.1091,28.1296,265300.0
2011-07-01 11:00:00,41.13,41.18,41.09,41.1,412500.0,28.1364,28.1707,28.1091,28.1159,412500.0
2011-07-01 11:05:00,41.1,41.18,41.08,41.15,276100.0,28.1159,28.1707,28.1022,28.1501,276100.0
2011-07-01 11:10:00,41.16,41.23,41.15,41.22,236000.0,28.157,28.2049,28.1501,28.198,236000.0
2011-07-01 11:15:00,41.23,41.23,41.21,41.22,166900.0,28.2049,28.2049,28.1912,28.198,166900.0
2011-07-01 11:20:00,41.22,41.24,41.21,41.22,212700.0,28.198,28.2117,28.1912,28.198,212700.0
2011-07-01 11:25:00,41.23,41.28,41.2,41.27,330200.0,28.2049,28.2391,28.1843,28.2322,330200.0
2011-07-01 11:30:00,41.27,41.35,41.27,41.35,372000.0,28.2322,28.2869,28.2322,28.2869,372000.0
2011-07-01 11:35:00,41.35,41.37,41.3,41.37,380800.0,28.2869,28.3006,28.2527,28.3006,380800.0
2011-07-01 11:40:00,41.37,41.44,41.35,41.43,377400.0,28.3006,28.3485,28.2869,28.3417,377400.0
2011-07-01 11:45:00,41.43,41.44,41.35,41.36,235200.0,28.3417,28.3485,28.2869,28.2938,235200.0
2011-07-01 11:50:00,41.36,41.37,41.32,41.34,215100.0,28.2938,28.3006,28.2664,28.2801,215100.0
2011-07-01 11:55:00,41.35,41.41,41.32,41.4,323300.0,28.2869,28.328,28.2664,28.3212,323300.0
2011-07-01 12:00:00,41.41,41.41,41.36,41.39,202300.0,28.328,28.328,28.2938,28.3143,202300.0
2011-07-01 12:05:00,41.4,41.4,41.33,41.34,235500.0,28.3212,28.3212,28.2733,28.2801,235500.0
2011-07-01 12:10:00,41.34,41.38,41.33,41.37,139600.0,28.2801,28.3075,28.2733,28.3006,139600.0
2011-07-01 12:15:00,41.37,41.4,41.36,41.37,197400.0,28.3006,28.3212,28.2938,28.3006,197400.0
2011-07-01 12:20:00,41.38,41.4,41.37,41.39,131900.0,28.3075,28.3212,28.3006,28.3143,131900.0
2011-07-01 12:25:00,41.39,41.44,41.39,41.44,208800.0,28.3143,28.3485,28.3143,28.3485,208800.0
2011-07-01 12:30:00,41.44,41.47,41.42,41.47,285000.0,28.3485,28.369,28.3348,28.369,285000.0
2011-07-01 12:35:00,41.46,41.5,41.45,41.5,208800.0,28.3622,28.3896,28.3554,28.3896,208800.0
2011-07-01 12:40:00,41.5,41.5,41.47,41.48,236000.0,28.3896,28.3896,28.369,28.3759,236000.0
2011-07-01 12:45:00,41.48,41.52,41.45,41.51,274500.0,28.3759,28.4032,28.3554,28.3964,274500.0
2011-07-01 12:50:00,41.51,41.52,41.49,41.51,166100.0,28.3964,28.4032,28.3827,28.3964,166100.0
2011-07-01 12:55:00,41.52,41.53,41.51,41.52,161700.0,28.4032,28.4101,28.3964,28.4032,161700.0
2011-07-01 13:00:00,41.52,41.58,41.51,41.55,391100.0,28.4032,28.4443,28.3964,28.4238,391100.0
2011-07-01 13:05:00,41.55,41.6,41.55,41.59,266800.0,28.4238,28.458,28.4238,28.4511,266800.0
2011-07-01 13:10:00,41.59,41.59,41.54,41.55,249000.0,28.4511,28.4511,28.4169,28.4238,249000.0
2011-07-01 13:15:00,41.56,41.59,41.54,41.55,359000.0,28.4306,28.4511,28.4169,28.4238,359000.0
2011-07-01 13:20:00,41.54,41.56,41.54,41.56,165100.0,28.4169,28.4306,28.4169,28.4306,165100.0
2011-07-01 13:25:00,41.55,41.57,41.53,41.56,119400.0,28.4238,28.4374,28.4101,28.4306,119400.0
2011-07-01 13:30:00,41.57,41.59,41.55,41.56,235600.0,28.4374,28.4511,28.4238,28.4306,235600.0
2011-07-01 13:35:00,41.57,41.6,41.54,41.58,264000.0,28.4374,28.458,28.4169,28.4443,264000.0
2011-07-01 13:40:00,41.59,41.6,41.54,41.56,291400.0,28.4511,28.458,28.4169,28.4306,291400.0
2011-07-01 13:45:00,41.57,41.58,41.44,41.45,526800.0,28.4374,28.4443,28.3485,28.3554,526800.0
2011-07-01 13:50:00,41.46,41.51,41.46,41.48,205300.0,28.3622,28.3964,28.3622,28.3759,205300.0
2011-07-01 13:55:00,41.48,41.51,41.46,41.47,132100.0,28.3759,28.3964,28.3622,28.369,132100.0
2011-07-01 14:00:00,41.47,41.49,41.46,41.46,95700.0,28.369,28.3827,28.3622,28.3622,95700.0
2011-07-01 14:05:00,41.46,41.47,41.45,41.46,97000.0,28.3622,28.369,28.3554,28.3622,97000.0
2011-07-01 14:10:00,41.46,41.47,41.44,41.46,151800.0,28.3622,28.369,28.3485,28.3622,151800.0
2011-07-01 14:15:00,41.47,41.51,41.45,41.45,173400.0,28.369,28.3964,28.3554,28.3554,173400.0
2011-07-01 14:20:00,41.45,41.5,41.44,41.46,201600.0,28.3554,28.3896,28.3485,28.3622,201600.0
2011-07-01 14:25:00,41.47,41.5,41.45,41.5,124200.0,28.369,28.3896,28.3554,28.3896,124200.0
2011-07-01 14:30:00,41.5,41.55,41.49,41.5,281900.0,28.3896,28.4238,28.3827,28.3896,281900.0
2011-07-01 14:35:00,41.51,41.53,41.47,41.53,199400.0,28.3964,28.4101,28.369,28.4101,199400.0
2011-07-01 14:40:00,41.53,41.57,41.51,41.54,357900.0,28.4101,28.4374,28.3964,28.4169,357900.0
2011-07-01 14:45:00,41.54,41.57,41.53,41.56,212400.0,28.4169,28.4374,28.4101,28.4306,212400.0
2011-07-01 14:50:00,41.57,41.6,41.56,41.59,249000.0,28.4374,28.458,28.4306,28.4511,249000.0
2011-07-01 14:55:00,41.6,41.65,41.56,41.65,541400.0,28.458,28.4922,28.4306,28.4922,541400.0
2011-07-01 15:00:00,41.64,41.67,41.57,41.57,531700.0,28.4853,28.5059,28.4374,28.4374,531700.0
2011-07-01 15:05:00,41.58,41.62,41.57,41.59,260900.0,28.4443,28.4717,28.4374,28.4511,260900.0
2011-07-01 15:10:00,41.58,41.6,41.58,41.59,92400.0,28.4443,28.458,28.4443,28.4511,92400.0
2011-07-01 15:15:00,41.6,41.6,41.58,41.59,183300.0,28.458,28.458,28.4443,28.4511,183300.0
2011-07-01 15:20:00,41.58,41.6,41.55,41.58,366600.0,28.4443,28.458,28.4238,28.4443,366600.0
2011-07-01 15:25:00,41.58,41.62,41.56,41.6,524800.0,28.4443,28.4717,28.4306,28.458,524800.0
2011-07-01 15:30:00,41.59,41.61,41.57,41.61,348200.0,28.4511,28.4648,28.4374,28.4648,348200.0
2011-07-01 15:35:00,41.61,41.64,41.58,41.64,366700.0,28.4648,28.4853,28.4443,28.4853,366700.0
2011-07-01 15:40:00,41.63,41.68,41.62,41.66,763800.0,28.4785,28.5127,28.4717,28.499,763800.0
2011-07-01 15:45:00,41.66,41.72,41.66,41.68,866600.0,28.499,28.5401,28.499,28.5127,866600.0
2011-07-01 15:50:00,41.68,41.71,41.62,41.63,944500.0,28.5127,28.5332,28.4717,28.4785,944500.0
2011-07-01 15:55:00,41.63,41.64,41.58,41.62,1615700.0,28.4785,28.4853,28.4443,28.4717,1615700.0
2011-07-05 09:30:00,41.45,41.51,41.05,41.16,1031600.0,28.3554,28.3964,28.0817,28.157,1031600.0
2011-07-05 09:35:00,41.17,41.24,41.04,41.05,836100.0,28.1638,28.2117,28.0749,28.0817,836100.0
2011-07-05 09:40:00,41.05,41.12,41.0,41.05,614500.0,28.0817,28.1296,28.0475,28.0817,614500.0
2011-07-05 09:45:00,41.05,41.23,41.02,41.22,418100.0,28.0817,28.2049,28.0612,28.198,418100.0
2011-07-05 09:50:00,41.22,41.24,41.15,41.23,494700.0,28.198,28.2117,28.1501,28.2049,494700.0
2011-07-05 09:55:00,41.23,41.24,41.17,41.18,335900.0,28.2049,28.2117,28.1638,28.1707,335900.0
2011-07-05 10:00:00,41.19,41.19,41.13,41.15,605700.0,28.1775,28.1775,28.1364,28.1501,605700.0
2011-07-05 10:05:00,41.16,41.23,41.14,41.22,370900.0,28.157,28.2049,28.1433,28.198,370900.0
2011-07-05 10:10:00,41.22,41.29,41.21,41.23,437200.0,28.198,28.2459,28.1912,28.2049,437200.0
2011-07-05 10:15:00,41.24,41.25,41.18,41.19,434400.0,28.2117,28.2185,28.1707,28.1775,434400.0
2011-07-05 10:20:00,41.18,41.23,41.14,41.2,384200.0,28.1707,28.2049,28.1433,28.1843,384200.0
2011-07-05 10:25:00,41.2,41.24,41.14,41.18,339600.0,28.1843,28.2117,28.1433,28.1707,339600.0
2011-07-05 10:30:00,41.17,41.23,41.15,41.21,341100.0,28.1638,28.2049,28.1501,28.1912,341100.0
2011-07-05 10:35:00,41.21,41.25,41.19,41.24,256100.0,28.1912,28.2185,28.1775,28.2117,256100.0
2011-07-05 10:40:00,41.23,41.26,41.19,41.22,302400.0,28.2049,28.2254,28.1775,28.198,302400.0
2011-07-05 10:45:00,41.22,41.24,41.18,41.19,165100.0,28.198,28.2117,28.1707,28.1775,165100.0
2011-07-05 10:50:00,41.19,41.21,41.15,41.17,348800.0,28.1775,28.1912,28.1501,28.1638,348800.0
2011-07-05 10:55:00,41.17,41.17,41.06,41.1,512600.0,28.1638,28.1638,28.0886,28.1159,512600.0
2011-07-05 11:00:00,41.09,41.1,41.03,41.06,232100.0,28.1091,28.1159,28.068,28.0886,232100.0
2011-07-05 11:05:00,41.06,41.08,41.02,41.03,380900.0,28.0886,28.1022,28.0612,28.068,380900.0
2011-07-05 11:10:00,41.02,41.05,40.97,41.03,387000.0,28.0612,28.0817,28.027,28.068,387000.0
2011-07-05 11:15:00,41.03,41.16,41.02,41.14,365000.0,28.068,28.157,28.0612,28.1433,365000.0
2011-07-05 11:20:00,41.15,41.15,41.11,41.13,92100.0,28.1501,28.1501,28.1228,28.1364,92100.0
2011-07-05 11:25:00,41.13,41.14,41.07,41.11,143100.0,28.1364,28.1433,28.0954,28.1228,143100.0
2011-07-05 11:30:00,41.1,41.13,41.07,41.07,222700.0,28.1159,28.1364,28.0954,28.0954,222700.0
2011-07-05 11:35:00,41.08,41.13,41.06,41.07,134000.0,28.1022,28.1364,28.0886,28.0954,134000.0
2011-07-05 11:40:00,41.08,41.13,41.05,41.13,207400.0,28.1022,28.1364,28.0817,28.1364,207400.0
2011-07-05 11:45:00,41.13,41.16,41.11,41.12,186900.0,28.1364,28.157,28.1228,28.1296,186900.0
2011-07-05 11:50:00,41.13,41.13,41.05,41.06,76500.0,28.1364,28.1364,28.0817,28.0886,76500.0
2011-07-05 11:55:00,41.05,41.07,41.03,41.07,139300.0,28.0817,28.0954,28.068,28.0954,139300.0
2011-07-05 12:00:00,41.07,41.09,41.05,41.09,106300.0,28.0954,28.1091,28.0817,28.1091,106300.0
2011-07-05 12:05:00,41.09,41.14,41.08,41.14,151300.0,28.1091,28.1433,28.1022,28.1433,151300.0
2011-07-05 12:10:00,41.13,41.17,41.11,41.11,129400.0,28.1364,28.1638,28.1228,28.1228,129400.0
2011-07-05 12:15:00,41.11,41.15,41.1,41.13,146400.0,28.1228,28.1501,28.1159,28.1364,146400.0
2011-07-05 12:20:00,41.12,41.17,41.12,41.15,99600.0,28.1296,28.1638,28.1296,28.1501,99600.0
2011-07-05 12:25:00,41.16,41.17,41.15,41.15,62700.0,28.157,28.1638,28.1501,28.1501,62700.0
2011-07-05 12:30:00,41.16,41.18,41.14,41.16,163000.0,28.157,28.1707,28.1433,28.157,163000.0
2011-07-05 12:35:00,41.15,41.2,41.15,41.19,99200.0,28.1501,28.1843,28.1501,28.1775,99200.0
2011-07-05 12:40:00,41.18,41.21,41.18,41.18,163300.0,28.1707,28.1912,28.1707,28.1707,163300.0
2011-07-05 12:45:00,41.18,41.19,41.15,41.17,109500.0,28.1707,28.1775,28.1501,28.1638,109500.0
2011-07-05 12:50:00,41.17,41.22,41.16,41.22,149400.0,28.1638,28.198,28.157,28.198,149400.0
2011-07-05 12:55:00,41.22,41.23,41.14,41.15,199100.0,28.198,28.2049,28.1433,28.1501,199100.0
2011-07-05 13:00:00,41.16,41.18,41.12,41.17,166200.0,28.157,28.1707,28.1296,28.1638,166200.0
2011-07-05 13:05:00,41.17,41.18,41.14,41.18,98400.0,28.1638,28.1707,28.1433,28.1707,98400.0
2011-07-05 13:10:00,41.17,41.18,41.15,41.15,63300.0,28.1638,28.1707,28.1501,28.1501,63300.0
2011-07-05 13:15:00,41.15,41.18,41.13,41.14,92200.0,28.1501,28.1707,28.1364,28.1433,92200.0
2011-07-05 13:20:00,41.15,41.18,41.14,41.18,74100.0,28.1501,28.1707,28.1433,28.1707,74100.0
2011-07-05 13:25:00,41.18,41.21,41.18,41.2,60400.0,28.1707,28.1912,28.1707,28.1843,60400.0
2011-07-05 13:30:00,41.19,41.2,41.16,41.17,90700.0,28.1775,28.1843,28.157,28.1638,90700.0
2011-07-05 13:35:00,41.18,41.21,41.17,41.21,108500.0,28.1707,28.1912,28.1638,28.1912,108500.0
2011-07-05 13:40:00,41.2,41.2,41.16,41.19,73500.0,28.1843,28.1843,28.157,28.1775,73500.0
2011-07-05 13:45:00,41.19,41.24,41.18,41.22,110200.0,28.1775,28.2117,28.1707,28.198,110200.0
2011-07-05 13:50:00,41.22,41.32,41.21,41.31,178100.0,28.198,28.2664,28.1912,28.2596,178100.0
2011-07-05 13:55:00,41.31,41.36,41.29,41.3,338600.0,28.2596,28.2938,28.2459,28.2527,338600.0
2011-07-05 14:00:00,41.31,41.31,41.1,41.13,719900.0,28.2596,28.2596,28.1159,28.1364,719900.0
2011-07-05 14:05:00,41.13,41.15,41.09,41.13,348800.0,28.1364,28.1501,28.1091,28.1364,348800.0
2011-07-05 14:10:00,41.13,41.17,41.13,41.16,242400.0,28.1364,28.1638,28.1364,28.157,242400.0
2011-07-05 14:15:00,41.16,41.16,41.09,41.09,238300.0,28.157,28.157,28.1091,28.1091,238300.0
2011-07-05 14:20:00,41.1,41.1,41.02,41.05,238800.0,28.1159,28.1159,28.0612,28.0817,238800.0
2011-07-05 14:25:00,41.05,41.11,41.02,41.1,219400.0,28.0817,28.1228,28.0612,28.1159,219400.0
2011-07-05 14:30:00,41.1,41.1,41.06,41.06,180500.0,28.1159,28.1159,28.0886,28.0886,180500.0
2011-07-05 14:35:00,41.06,41.15,41.04,41.15,268300.0,28.0886,28.1501,28.0749,28.1501,268300.0
2011-07-05 14:40:00,41.15,41.15,41.06,41.06,169800.0,28.1501,28.1501,28.0886,28.0886,169800.0
2011-07-05 14:45:00,41.07,41.11,41.06,41.1,141900.0,28.0954,28.1228,28.0886,28.1159,141900.0
2011-07-05 14:50:00,41.1,41.11,41.05,41.06,103500.0,28.1159,28.1228,28.0817,28.0886,103500.0
2011-07-05 14:55:00,41.06,41.11,41.04,41.09,170400.0,28.0886,28.1228,28.0749,28.1091,170400.0
2011-07-05 15:00:00,41.09,41.12,41.05,41.1,242400.0,28.1091,28.1296,28.0817,28.1159,242400.0
2011-07-05 15:05:00,41.09,41.13,41.08,41.11,181900.0,28.1091,28.1364,28.1022,28.1228,181900.0
2011-07-05 15:10:00,41.12,41.12,41.05,41.05,221700.0,28.1296,28.1296,28.0817,28.0817,221700.0
2011-07-05 15:15:00,41.05,41.11,41.05,41.08,136900.0,28.0817,28.1228,28.0817,28.1022,136900.0
2011-07-05 15:20:00,41.07,41.17,41.07,41.16,293500.0,28.0954,28.1638,28.0954,28.157,293500.0
2011-07-05 15:25:00,41.16,41.18,41.13,41.17,170400.0,28.157,28.1707,28.1364,28.1638,170400.0
2011-07-05 15:30:00,41.17,41.18,41.15,41.16,256200.0,28.1638,28.1707,28.1501,28.157,256200.0
2011-07-05 15:35:00,41.15,41.16,41.1,41.11,294700.0,28.1501,28.157,28.1159,28.1228,294700.0
2011-07-05 15:40:00,41.12,41.12,41.06,41.12,357200.0,28.1296,28.1296,28.0886,28.1296,357200.0
2011-07-05 15:45:00,41.11,41.12,41.04,41.04,346900.0,28.1228,28.1296,28.0749,28.0749,346900.0
2011-07-05 15:50:00,41.04,41.08,41.0,41.04,628000.0,28.0749,28.1022,28.0475,28.0749,628000.0
2011-07-05 15:55:00,41.05,41.05,41.01,41.04,1232300.0,28.0817,28.0817,28.0544,28.0749,1232300.0
2011-07-06 09:30:00,40.6,40.65,40.27,40.42,1507700.0,27.7739,27.8081,27.5481,27.6507,1507700.0
2011-07-06 09:35:00,40.44,40.53,40.36,40.38,717600.0,27.6644,27.726,27.6097,27.6234,717600.0
2011-07-06 09:40:00,40.38,40.42,40.21,40.22,1205800.0,27.6234,27.6507,27.5071,27.5139,1205800.0
2011-07-06 09:45:00,40.23,40.35,40.18,40.31,635400.0,27.5208,27.6029,27.4866,27.5755,635400.0
2011-07-06 09:50:00,40.32,40.35,40.24,40.28,431200.0,27.5823,27.6029,27.5276,27.555,431200.0
2011-07-06 09:55:00,40.27,40.34,40.27,40.29,364300.0,27.5481,27.596,27.5481,27.5618,364300.0
2011-07-06 10:00:00,40.3,40.34,40.21,40.32,560800.0,27.5687,27.596,27.5071,27.5823,560800.0
2011-07-06 10:05:00,40.31,40.38,40.27,40.35,412600.0,27.5755,27.6234,27.5481,27.6029,412600.0
2011-07-06 10:10:00,40.36,40.41,40.34,40.36,299800.0,27.6097,27.6439,27.596,27.6097,299800.0
2011-07-06 10:15:00,40.35,40.37,40.26,40.27,354600.0,27.6029,27.6165,27.5413,27.5481,354600.0
2011-07-06 10:20:00,40.28,40.35,40.26,40.31,346500.0,27.555,27.6029,27.5413,27.5755,346500.0
2011-07-06 10:25:00,40.3,40.31,40.21,40.3,410400.0,27.5687,27.5755,27.5071,27.5687,410400.0
2011-07-06 10:30:00,40.29,40.36,40.23,40.33,453800.0,27.5618,27.6097,27.5208,27.5892,453800.0
2011-07-06 10:35:00,40.33,40.39,40.31,40.39,205300.0,27.5892,27.6302,27.5755,27.6302,205300.0
2011-07-06 10:40:00,40.38,40.41,40.35,40.4,185100.0,27.6234,27.6439,27.6029,27.6371,185100.0
2011-07-06 10:45:00,40.39,40.43,40.38,40.42,381800.0,27.6302,27.6576,27.6234,27.6507,381800.0
2011-07-06 10:50:00,40.42,40.46,40.38,40.38,177200.0,27.6507,27.6781,27.6234,27.6234,177200.0
2011-07-06 10:55:00,40.38,40.41,40.35,40.36,148000.0,27.6234,27.6439,27.6029,27.6097,148000.0
2011-07-06 11:00:00,40.37,40.42,40.35,40.38,218200.0,27.6165,27.6507,27.6029,27.6234,218200.0
2011-07-06 11:05:00,40.37,40.46,40.37,40.42,211900.0,27.6165,27.6781,27.6165,27.6507,211900.0
2011-07-06 11:10:00,40.42,40.49,40.41,40.42,207200.0,27.6507,27.6986,27.6439,27.6507,207200.0
2011-07-06 11:15:00,40.42,40.42,40.36,40.37,336500.0,27.6507,27.6507,27.6097,27.6165,336500.0
2011-07-06 11:20:00,40.37,40.44,40.37,40.4,208700.0,27.6165,27.6644,27.6165,27.6371,208700.0
2011-07-06 11:25:00,40.4,40.43,40.37,40.39,147800.0,27.6371,27.6576,27.6165,27.6302,147800.0
2011-07-06 11:30:00,40.4,40.44,40.39,40.42,130700.0,27.6371,27.6644,27.6302,27.6507,130700.0
2011-07-06 11:35:00,40.43,40.56,40.41,40.52,410400.0,27.6576,27.7465,27.6439,27.7192,410400.0
2011-07-06 11:40:00,40.52,40.6,40.51,40.59,364300.0,27.7192,27.7739,27.7123,27.767,364300.0
2011-07-06 11:45:00,40.59,40.6,40.5,40.51,279800.0,27.767,27.7739,27.7055,27.7123,279800.0
2011-07-06 11:50:00,40.52,40.54,40.49,40.5,206100.0,27.7192,27.7328,27.6986,27.7055,206100.0
2011-07-06 11:55:00,40.49,40.55,40.48,40.5,187200.0,27.6986,27.7397,27.6918,27.7055,187200.0
2011-07-06 12:00:00,40.49,40.56,40.49,40.5,149900.0,27.6986,27.7465,27.6986,27.7055,149900.0
2011-07-06 12:05:00,40.5,40.51,40.47,40.49,116700.0,27.7055,27.7123,27.685,27.6986,116700.0
2011-07-06 12:10:00,40.48,40.49,40.45,40.49,103100.0,27.6918,27.6986,27.6713,27.6986,103100.0
2011-07-06 12:15:00,40.49,40.52,40.47,40.52,154100.0,27.6986,27.7192,27.685,27.7192,154100.0
2011-07-06 12:20:00,40.52,40.52,40.49,40.5,120500.0,27.7192,27.7192,27.6986,27.7055,120500.0
2011-07-06 12:25:00,40.5,40.54,40.49,40.52,97100.0,27.7055,27.7328,27.6986,27.7192,97100.0
2011-07-06 12:30:00,40.52,40.55,40.51,40.52,96000.0,27.7192,27.7397,27.7123,27.7192,96000.0
2011-07-06 12:35:00,40.51,40.56,40.5,40.55,177400.0,27.7123,27.7465,27.7055,27.7397,177400.0
2011-07-06 12:40:00,40.55,40.55,40.5,40.53,137500.0,27.7397,27.7397,27.7055,27.726,137500.0
2011-07-06 12:45:00,40.52,40.53,40.52,40.52,47200.0,27.7192,27.726,27.7192,27.7192,47200.0
2011-07-06 12:50:00,40.53,40.53,40.49,40.51,151500.0,27.726,27.726,27.6986,27.7123,151500.0
2011-07-06 12:55:00,40.52,40.55,40.51,40.52,208000.0,27.7192,27.7397,27.7123,27.7192,208000.0
2011-07-06 13:00:00,40.53,40.54,40.48,40.49,236400.0,27.726,27.7328,27.6918,27.6986,236400.0
2011-07-06 13:05:00,40.48,40.49,40.43,40.44,158900.0,27.6918,27.6986,27.6576,27.6644,158900.0
2011-07-06 13:10:00,40.43,40.5,40.42,40.5,168800.0,27.6576,27.7055,27.6507,27.7055,168800.0
2011-07-06 13:15:00,40.5,40.5,40.45,40.46,128200.0,27.7055,27.7055,27.6713,27.6781,128200.0
2011-07-06 13:20:00,40.45,40.47,40.39,40.39,168100.0,27.6713,27.685,27.6302,27.6302,168100.0
2011-07-06 13:25:00,40.4,40.42,40.38,40.42,148700.0,27.6371,27.6507,27.6234,27.6507,148700.0
2011-07-06 13:30:00,40.42,40.5,40.41,40.48,186700.0,27.6507,27.7055,27.6439,27.6918,186700.0
2011-07-06 13:35:00,40.49,40.52,40.48,40.51,131300.0,27.6986,27.7192,27.6918,27.7123,131300.0
2011-07-06 13:40:00,40.51,40.54,40.5,40.52,124900.0,27.7123,27.7328,27.7055,27.7192,124900.0
2011-07-06 13:45:00,40.52,40.54,40.51,40.52,111200.0,27.7192,27.7328,27.7123,27.7192,111200.0
2011-07-06 13:50:00,40.52,40.53,40.47,40.49,104700.0,27.7192,27.726,27.685,27.6986,104700.0
2011-07-06 13:55:00,40.49,40.57,40.48,40.55,170800.0,27.6986,27.7534,27.6918,27.7397,170800.0
2011-07-06 14:00:00,40.55,40.57,40.53,40.56,167400.0,27.7397,27.7534,27.726,27.7465,167400.0
2011-07-06 14:05:00,40.56,40.57,40.47,40.47,153300.0,27.7465,27.7534,27.685,27.685,153300.0
2011-07-06 14:10:00,40.46,40.51,40.46,40.48,180900.0,27.6781,27.7123,27.6781,27.6918,180900.0
2011-07-06 14:15:00,40.48,40.48,40.44,40.47,166700.0,27.6918,27.6918,27.6644,27.685,166700.0
2011-07-06 14:20:00,40.46,40.52,40.43,40.5,210300.0,27.6781,27.7192,27.6576,27.7055,210300.0
2011-07-06 14:25:00,40.51,40.55,40.5,40.53,153800.0,27.7123,27.7397,27.7055,27.726,153800.0
2011-07-06 14:30:00,40.52,40.53,40.42,40.44,359200.0,27.7192,27.726,27.6507,27.6644,359200.0
2011-07-06 14:35:00,40.44,40.46,40.41,40.44,238100.0,27.6644,27.6781,27.6439,27.6644,238100.0
2011-07-06 14:40:00,40.44,40.5,40.41,40.48,262500.0,27.6644,27.7055,27.6439,27.6918,262500.0
2011-07-06 14:45:00,40.49,40.53,40.48,40.51,144400.0,27.6986,27.726,27.6918,27.7123,144400.0
2011-07-06 14:50:00,40.5,40.51,40.48,40.5,198200.0,27.7055,27.7123,27.6918,27.7055,198200.0
2011-07-06 14:55:00,40.5,40.52,40.45,40.47,201000.0,27.7055,27.7192,27.6713,27.685,201000.0
2011-07-06 15:00:00,40.47,40.47,40.38,40.4,335400.0,27.685,27.685,27.6234,27.6371,335400.0
2011-07-06 15:05:00,40.39,40.46,40.38,40.46,214600.0,27.6302,27.6781,27.6234,27.6781,214600.0
2011-07-06 15:10:00,40.46,40.47,40.4,40.44,213800.0,27.6781,27.685,27.6371,27.6644,213800.0
2011-07-06 15:15:00,40.44,40.48,40.44,40.45,183800.0,27.6644,27.6918,27.6644,27.6713,183800.0
2011-07-06 15:20:00,40.45,40.48,40.42,40.48,261800.0,27.6713,27.6918,27.6507,27.6918,261800.0
2011-07-06 15:25:00,40.48,40.48,40.41,40.42,323100.0,27.6918,27.6918,27.6439,27.6507,323100.0
2011-07-06 15:30:00,40.42,40.44,40.4,40.42,277900.0,27.6507,27.6644,27.6371,27.6507,277900.0
2011-07-06 15:35:00,40.43,40.45,40.4,40.42,211600.0,27.6576,27.6713,27.6371,27.6507,211600.0
2011-07-06 15:40:00,40.41,40.47,40.41,40.44,362300.0,27.6439,27.685,27.6439,27.6644,362300.0
2011-07-06 15:45:00,40.44,40.47,40.42,40.47,408200.0,27.6644,27.685,27.6507,27.685,408200.0
2011-07-06 15:50:00,40.47,40.54,40.46,40.52,648700.0,27.685,27.7328,27.6781,27.7192,648700.0
2011-07-06 15:55:00,40.53,40.57,40.5,40.57,1069700.0,27.726,27.7534,27.7055,27.7534,1069700.0
2011-07-07 09:30:00,41.19,41.34,41.1,41.34,1346600.0,28.1775,28.2801,28.1159,28.2801,1346600.0
2011-07-07 09:35:00,41.34,41.41,41.18,41.25,1098800.0,28.2801,28.328,28.1707,28.2185,1098800.0
2011-07-07 09:40:00,41.25,41.34,41.23,41.33,560400.0,28.2185,28.2801,28.2049,28.2733,560400.0
2011-07-07 09:45:00,41.33,41.41,41.3,41.37,519400.0,28.2733,28.328,28.2527,28.3006,519400.0
2011-07-07 09:50:00,41.37,41.5,41.37,41.47,825700.0,28.3006,28.3896,28.3006,28.369,825700.0
2011-07-07 09:55:00,41.47,41.58,41.47,41.54,752400.0,28.369,28.4443,28.369,28.4169,752400.0
2011-07-07 10:00:00,41.54,41.79,41.53,41.7,1205500.0,28.4169,28.5879,28.4101,28.5264,1205500.0
2011-07-07 10:05:00,41.7,41.71,41.61,41.64,392300.0,28.5264,28.5332,28.4648,28.4853,392300.0
2011-07-07 10:10:00,41.64,41.71,41.6,41.69,402000.0,28.4853,28.5332,28.458,28.5195,402000.0
2011-07-07 10:15:00,41.68,41.73,41.68,41.68,305700.0,28.5127,28.5469,28.5127,28.5127,305700.0
2011-07-07 10:20:00,41.69,41.71,41.59,41.63,370100.0,28.5195,28.5332,28.4511,28.4785,370100.0
2011-07-07 10:25:00,41.63,41.68,41.58,41.67,342900.0,28.4785,28.5127,28.4443,28.5059,342900.0
2011-07-07 10:30:00,41.66,41.69,41.58,41.64,670400.0,28.499,28.5195,28.4443,28.4853,670400.0
2011-07-07 10:35:00,41.64,41.66,41.59,41.61,351100.0,28.4853,28.499,28.4511,28.4648,351100.0
2011-07-07 10:40:00,41.62,41.68,41.59,41.62,353500.0,28.4717,28.5127,28.4511,28.4717,353500.0
2011-07-07 10:45:00,41.62,41.65,41.57,41.6,248300.0,28.4717,28.4922,28.4374,28.458,248300.0
2011-07-07 10:50:00,41.6,41.63,41.55,41.56,319200.0,28.458,28.4785,28.4238,28.4306,319200.0
2011-07-07 10:55:00,41.56,41.63,41.55,41.63,262100.0,28.4306,28.4785,28.4238,28.4785,262100.0
2011-07-07 11:00:00,41.62,41.63,41.58,41.58,211000.0,28.4717,28.4785,28.4443,28.4443,211000.0
2011-07-07 11:05:00,41.59,41.6,41.5,41.52,512000.0,28.4511,28.458,28.3896,28.4032,512000.0
2011-07-07 11:10:00,41.51,41.52,41.44,41.49,436300.0,28.3964,28.4032,28.3485,28.3827,436300.0
2011-07-07 11:15:00,41.49,41.5,41.47,41.47,181800.0,28.3827,28.3896,28.369,28.369,181800.0
2011-07-07 11:20:00,41.48,41.5,41.44,41.46,244600.0,28.3759,28.3896,28.3485,28.3622,244600.0
2011-07-07 11:25:00,41.45,41.51,41.43,41.51,231700.0,28.3554,28.3964,28.3417,28.3964,231700.0
2011-07-07 11:30:00,41.5,41.51,41.37,41.48,575200.0,28.3896,28.3964,28.3006,28.3759,575200.0
2011-07-07 11:35:00,41.47,41.49,41.45,41.47,256200.0,28.369,28.3827,28.3554,28.369,256200.0
2011-07-07 11:40:00,41.47,41.47,41.38,41.44,322300.0,28.369,28.369,28.3075,28.3485,322300.0
2011-07-07 11:45:00,41.44,41.49,41.44,41.47,197100.0,28.3485,28.3827,28.3485,28.369,197100.0
2011-07-07 11:50:00,41.46,41.48,41.39,41.39,323100.0,28.3622,28.3759,28.3143,28.3143,323100.0
2011-07-07 11:55:00,41.39,41.43,41.39,41.4,382500.0,28.3143,28.3417,28.3143,28.3212,382500.0
2011-07-07 12:00:00,41.41,41.46,41.4,41.42,166900.0,28.328,28.3622,28.3212,28.3348,166900.0
2011-07-07 12:05:00,41.41,41.45,41.4,41.45,114000.0,28.328,28.3554,28.3212,28.3554,114000.0
2011-07-07 12:10:00,41.45,41.48,41.43,41.46,243100.0,28.3554,28.3759,28.3417,28.3622,243100.0
2011-07-07 12:15:00,41.46,41.48,41.45,41.46,125400.0,28.3622,28.3759,28.3554,28.3622,125400.0
2011-07-07 12:20:00,41.47,41.5,41.46,41.49,183900.0,28.369,28.3896,28.3622,28.3827,183900.0
2011-07-07 12:25:00,41.5,41.51,41.5,41.51,99000.0,28.3896,28.3964,28.3896,28.3964,99000.0
2011-07-07 12:30:00,41.5,41.52,41.5,41.52,151300.0,28.3896,28.4032,28.3896,28.4032,151300.0
2011-07-07 12:35:00,41.51,41.53,41.5,41.5,124000.0,28.3964,28.4101,28.3896,28.3896,124000.0
2011-07-07 12:40:00,41.5,41.52,41.48,41.49,164900.0,28.3896,28.4032,28.3759,28.3827,164900.0
2011-07-07 12:45:00,41.49,41.51,41.47,41.49,152600.0,28.3827,28.3964,28.369,28.3827,152600.0
2011-07-07 12:50:00,41.49,41.5,41.45,41.48,157400.0,28.3827,28.3896,28.3554,28.3759,157400.0
2011-07-07 12:55:00,41.48,41.49,41.46,41.47,132600.0,28.3759,28.3827,28.3622,28.369,132600.0
2011-07-07 13:00:00,41.48,41.5,41.45,41.5,115400.0,28.3759,28.3896,28.3554,28.3896,115400.0
2011-07-07 13:05:00,41.49,41.54,41.46,41.53,148200.0,28.3827,28.4169,28.3622,28.4101,148200.0
2011-07-07 13:10:00,41.53,41.54,41.51,41.52,159300.0,28.4101,28.4169,28.3964,28.4032,159300.0
2011-07-07 13:15:00,41.52,41.56,41.51,41.55,151900.0,28.4032,28.4306,28.3964,28.4238,151900.0
2011-07-07 13:20:00,41.55,41.58,41.52,41.52,164700.0,28.4238,28.4443,28.4032,28.4032,164700.0
2011-07-07 13:25:00,41.52,41.53,41.47,41.47,117300.0,28.4032,28.4101,28.369,28.369,117300.0
2011-07-07 13:30:00,41.47,41.48,41.43,41.43,228000.0,28.369,28.3759,28.3417,28.3417,228000.0
2011-07-07 13:35:00,41.43,41.44,41.42,41.42,86600.0,28.3417,28.3485,28.3348,28.3348,86600.0
2011-07-07 13:40:00,41.42,41.43,41.39,41.43,203400.0,28.3348,28.3417,28.3143,28.3417,203400.0
2011-07-07 13:45:00,41.43,41.43,41.38,41.38,140800.0,28.3417,28.3417,28.3075,28.3075,140800.0
2011-07-07 13:50:00,41.38,41.41,41.36,41.37,139200.0,28.3075,28.328,28.2938,28.3006,139200.0
2011-07-07 13:55:00,41.38,41.38,41.35,41.36,94500.0,28.3075,28.3075,28.2869,28.2938,94500.0
2011-07-07 14:00:00,41.36,41.4,41.35,41.39,126200.0,28.2938,28.3212,28.2869,28.3143,126200.0
2011-07-07 14:05:00,41.39,41.43,41.39,41.43,84700.0,28.3143,28.3417,28.3143,28.3417,84700.0
2011-07-07 14:10:00,41.43,41.43,41.39,41.41,161100.0,28.3417,28.3417,28.3143,28.328,161100.0
2011-07-07 14:15:00,41.42,41.48,41.41,41.48,200600.0,28.3348,28.3759,28.328,28.3759,200600.0
2011-07-07 14:20:00,41.48,41.53,41.46,41.52,289100.0,28.3759,28.4101,28.3622,28.4032,289100.0
2011-07-07 14:25:00,41.52,41.6,41.51,41.58,452800.0,28.4032,28.458,28.3964,28.4443,452800.0
2011-07-07 14:30:00,41.58,41.63,41.57,41.59,427700.0,28.4443,28.4785,28.4374,28.4511,427700.0
2011-07-07 14:35:00,41.58,41.59,41.53,41.53,204200.0,28.4443,28.4511,28.4101,28.4101,204200.0
2011-07-07 14:40:00,41.53,41.55,41.5,41.52,194600.0,28.4101,28.4238,28.3896,28.4032,194600.0
2011-07-07 14:45:00,41.5,41.53,41.48,41.48,191000.0,28.3896,28.4101,28.3759,28.3759,191000.0
2011-07-07 14:50:00,41.48,41.51,41.45,41.51,208800.0,28.3759,28.3964,28.3554,28.3964,208800.0
2011-07-07 14:55:00,41.51,41.51,41.47,41.49,171000.0,28.3964,28.3964,28.369,28.3827,171000.0
2011-07-07 15:00:00,41.49,41.49,41.46,41.48,145700.0,28.3827,28.3827,28.3622,28.3759,145700.0
2011-07-07 15:05:00,41.48,41.5,41.45,41.5,339400.0,28.3759,28.3896,28.3554,28.3896,339400.0
2011-07-07 15:10:00,41.5,41.56,41.49,41.5,317300.0,28.3896,28.4306,28.3827,28.3896,317300.0
2011-07-07 15:15:00,41.5,41.53,41.47,41.47,169300.0,28.3896,28.4101,28.369,28.369,169300.0
2011-07-07 15:20:00,41.47,41.5,41.46,41.46,214000.0,28.369,28.3896,28.3622,28.3622,214000.0
2011-07-07 15:25:00,41.46,41.47,41.41,41.41,210200.0,28.3622,28.369,28.328,28.328,210200.0
2011-07-07 15:30:00,41.41,41.46,41.4,41.44,366900.0,28.328,28.3622,28.3212,28.3485,366900.0
2011-07-07 15:35:00,41.43,41.47,41.42,41.44,354800.0,28.3417,28.369,28.3348,28.3485,354800.0
2011-07-07 15:40:00,41.45,41.47,41.41,41.44,352700.0,28.3554,28.369,28.328,28.3485,352700.0
2011-07-07 15:45:00,41.44,41.45,41.35,41.36,584900.0,28.3485,28.3554,28.2869,28.2938,584900.0
2011-07-07 15:50:00,41.37,41.37,41.33,41.36,1040900.0,28.3006,28.3006,28.2733,28.2938,1040900.0
2011-07-07 15:55:00,41.36,41.36,41.29,41.32,1629400.0,28.2938,28.2938,28.2459,28.2664,1629400.0
2011-07-08 09:30:00,40.75,40.97,40.61,40.84,1043700.0,27.8765,28.027,27.7807,27.9381,1043700.0
2011-07-08 09:35:00,40.84,40.89,40.77,40.78,803800.0,27.9381,27.9723,27.8902,27.897,803800.0
2011-07-08 09:40:00,40.78,40.82,40.7,40.81,466600.0,27.897,27.9244,27.8423,27.9175,466600.0
2011-07-08 09:45:00,40.8,40.81,40.68,40.71,564200.0,27.9107,27.9175,27.8286,27.8491,564200.0
2011-07-08 09:50:00,40.71,40.76,40.68,40.7,324600.0,27.8491,27.8833,27.8286,27.8423,324600.0
2011-07-08 09:55:00,40.7,40.74,40.69,40.72,309700.0,27.8423,27.8697,27.8355,27.856,309700.0
2011-07-08 10:00:00,40.71,40.73,40.59,40.62,548400.0,27.8491,27.8628,27.767,27.7876,548400.0
2011-07-08 10:05:00,40.62,40.69,40.61,40.65,307200.0,27.7876,27.8355,27.7807,27.8081,307200.0
2011-07-08 10:10:00,40.65,40.66,40.56,40.63,319300.0,27.8081,27.8149,27.7465,27.7944,319300.0
2011-07-08 10:15:00,40.63,40.67,40.57,40.59,314400.0,27.7944,27.8218,27.7534,27.767,314400.0
2011-07-08 10:20:00,40.59,40.64,40.58,40.63,152200.0,27.767,27.8012,27.7602,27.7944,152200.0
2011-07-08 10:25:00,40.63,40.65,40.62,40.63,190400.0,27.7944,27.8081,27.7876,27.7944,190400.0
2011-07-08 10:30:00,40.64,40.66,40.57,40.66,367100.0,27.8012,27.8149,27.7534,27.8149,367100.0
2011-07-08 10:35:00,40.65,40.75,40.64,40.71,319400.0,27.8081,27.8765,27.8012,27.8491,319400.0
2011-07-08 10:40:00,40.71,40.76,40.7,40.73,179800.0,27.8491,27.8833,27.8423,27.8628,179800.0
2011-07-08 10:45:00,40.73,40.73,40.65,40.71,254900.0,27.8628,27.8628,27.8081,27.8491,254900.0
2011-07-08 10:50:00,40.71,40.72,40.64,40.71,307300.0,27.8491,27.856,27.8012,27.8491,307300.0
2011-07-08 10:55:00,40.71,40.72,40.66,40.69,169300.0,27.8491,27.856,27.8149,27.8355,169300.0
2011-07-08 11:00:00,40.68,40.7,40.64,40.64,241200.0,27.8286,27.8423,27.8012,27.8012,241200.0
2011-07-08 11:05:00,40.64,40.67,40.6,40.64,323500.0,27.8012,27.8218,27.7739,27.8012,323500.0
2011-07-08 11:10:00,40.64,40.64,40.59,40.6,228300.0,27.8012,27.8012,27.767,27.7739,228300.0
2011-07-08 11:15:00,40.61,40.64,40.59,40.6,353700.0,27.7807,27.8012,27.767,27.7739,353700.0
2011-07-08 11:20:00,40.6,40.66,40.6,40.65,195500.0,27.7739,27.8149,27.7739,27.8081,195500.0
2011-07-08 11:25:00,40.65,40.66,40.6,40.61,156100.0,27.8081,27.8149,27.7739,27.7807,156100.0
2011-07-08 11:30:00,40.61,40.64,40.57,40.59,314800.0,27.7807,27.8012,27.7534,27.767,314800.0
2011-07-08 11:35:00,40.58,40.73,40.58,40.7,239600.0,27.7602,27.8628,27.7602,27.8423,239600.0
2011-07-08 11:40:00,40.71,40.76,40.7,40.76,187300.0,27.8491,27.8833,27.8423,27.8833,187300.0
2011-07-08 11:45:00,40.76,40.76,40.72,40.73,161800.0,27.8833,27.8833,27.856,27.8628,161800.0
2011-07-08 11:50:00,40.73,40.73,40.69,40.72,101900.0,27.8628,27.8628,27.8355,27.856,101900.0
2011-07-08 11:55:00,40.71,40.74,40.69,40.71,91900.0,27.8491,27.8697,27.8355,27.8491,91900.0
2011-07-08 12:00:00,40.71,40.74,40.7,40.72,76100.0,27.8491,27.8697,27.8423,27.856,76100.0
2011-07-08 12:05:00,40.72,40.72,40.69,40.7,79600.0,27.856,27.856,27.8355,27.8423,79600.0
2011-07-08 12:10:00,40.7,40.72,40.66,40.66,67400.0,27.8423,27.856,27.8149,27.8149,67400.0
2011-07-08 12:15:00,40.67,40.68,40.64,40.66,57400.0,27.8218,27.8286,27.8012,27.8149,57400.0
2011-07-08 12:20:00,40.66,40.68,40.63,40.64,64000.0,27.8149,27.8286,27.7944,27.8012,64000.0
2011-07-08 12:25:00,40.65,40.66,40.62,40.66,90300.0,27.8081,27.8149,27.7876,27.8149,90300.0
2011-07-08 12:30:00,40.65,40.68,40.65,40.68,42500.0,27.8081,27.8286,27.8081,27.8286,42500.0
2011-07-08 12:35:00,40.68,40.73,40.67,40.73,75400.0,27.8286,27.8628,27.8218,27.8628,75400.0
2011-07-08 12:40:00,40.73,40.73,40.68,40.68,83500.0,27.8628,27.8628,27.8286,27.8286,83500.0
2011-07-08 12:45:00,40.69,40.75,40.68,40.74,103300.0,27.8355,27.8765,27.8286,27.8697,103300.0
2011-07-08 12:50:00,40.73,40.74,40.69,40.72,102400.0,27.8628,27.8697,27.8355,27.856,102400.0
2011-07-08 12:55:00,40.72,40.75,40.69,40.69,154400.0,27.856,27.8765,27.8355,27.8355,154400.0
2011-07-08 13:00:00,40.68,40.68,40.65,40.67,124300.0,27.8286,27.8286,27.8081,27.8218,124300.0
2011-07-08 13:05:00,40.67,40.71,40.65,40.7,89300.0,27.8218,27.8491,27.8081,27.8423,89300.0
2011-07-08 13:10:00,40.7,40.7,40.65,40.67,241200.0,27.8423,27.8423,27.8081,27.8218,241200.0
2011-07-08 13:15:00,40.68,40.69,40.65,40.66,110600.0,27.8286,27.8355,27.8081,27.8149,110600.0
2011-07-08 13:20:00,40.66,40.67,40.64,40.67,87400.0,27.8149,27.8218,27.8012,27.8218,87400.0
2011-07-08 13:25:00,40.67,40.89,40.66,40.74,187100.0,27.8218,27.9723,27.8149,27.8697,187100.0
2011-07-08 13:30:00,40.73,40.77,40.71,40.77,275000.0,27.8628,27.8902,27.8491,27.8902,275000.0
2011-07-08 13:35:00,40.77,40.77,40.74,40.74,213300.0,27.8902,27.8902,27.8697,27.8697,213300.0
2011-07-08 13:40:00,40.75,40.79,40.73,40.77,178100.0,27.8765,27.9039,27.8628,27.8902,178100.0
2011-07-08 13:45:00,40.77,40.78,40.71,40.71,144500.0,27.8902,27.897,27.8491,27.8491,144500.0
2011-07-08 13:50:00,40.72,40.75,40.71,40.75,98600.0,27.856,27.8765,27.8491,27.8765,98600.0
2011-07-08 13:55:00,40.76,40.76,40.67,40.68,166300.0,27.8833,27.8833,27.8218,27.8286,166300.0
2011-07-08 14:00:00,40.68,40.71,40.67,40.68,84600.0,27.8286,27.8491,27.8218,27.8286,84600.0
2011-07-08 14:05:00,40.67,40.73,40.67,40.72,110800.0,27.8218,27.8628,27.8218,27.856,110800.0
2011-07-08 14:10:00,40.73,40.74,40.68,40.69,96800.0,27.8628,27.8697,27.8286,27.8355,96800.0
2011-07-08 14:15:00,40.69,40.72,40.64,40.67,180400.0,27.8355,27.856,27.8012,27.8218,180400.0
2011-07-08 14:20:00,40.67,40.71,40.65,40.69,136900.0,27.8218,27.8491,27.8081,27.8355,136900.0
2011-07-08 14:25:00,40.7,40.71,40.63,40.66,140700.0,27.8423,27.8491,27.7944,27.8149,140700.0
2011-07-08 14:30:00,40.66,40.71,40.65,40.7,294400.0,27.8149,27.8491,27.8081,27.8423,294400.0
2011-07-08 14:35:00,40.71,40.71,40.64,40.67,157500.0,27.8491,27.8491,27.8012,27.8218,157500.0
2011-07-08 14:40:00,40.67,40.68,40.64,40.65,125800.0,27.8218,27.8286,27.8012,27.8081,125800.0
2011-07-08 14:45:00,40.66,40.69,40.64,40.67,131400.0,27.8149,27.8355,27.8012,27.8218,131400.0
2011-07-08 14:50:00,40.68,40.68,40.63,40.65,177600.0,27.8286,27.8286,27.7944,27.8081,177600.0
2011-07-08 14:55:00,40.66,40.68,40.65,40.65,136800.0,27.8149,27.8286,27.8081,27.8081,136800.0
2011-07-08 15:00:00,40.65,40.72,40.65,40.7,242500.0,27.8081,27.856,27.8081,27.8423,242500.0
2011-07-08 15:05:00,40.7,40.72,40.65,40.68,310900.0,27.8423,27.856,27.8081,27.8286,310900.0
2011-07-08 15:10:00,40.68,40.69,40.63,40.66,134000.0,27.8286,27.8355,27.7944,27.8149,134000.0
2011-07-08 15:15:00,40.67,40.67,40.63,40.63,188300.0,27.8218,27.8218,27.7944,27.7944,188300.0
2011-07-08 15:20:00,40.64,40.65,40.59,40.6,243000.0,27.8012,27.8081,27.767,27.7739,243000.0
2011-07-08 15:25:00,40.6,40.65,40.6,40.63,174200.0,27.7739,27.8081,27.7739,27.7944,174200.0
2011-07-08 15:30:00,40.63,40.68,40.62,40.66,234700.0,27.7944,27.8286,27.7876,27.8149,234700.0
2011-07-08 15:35:00,40.66,40.73,40.66,40.71,327300.0,27.8149,27.8628,27.8149,27.8491,327300.0
2011-07-08 15:40:00,40.71,40.76,40.71,40.72,331000.0,27.8491,27.8833,27.8491,27.856,331000.0
2011-07-08 15:45:00,40.72,40.77,40.7,40.77,424500.0,27.856,27.8902,27.8423,27.8902,424500.0
2011-07-08 15:50:00,40.77,40.79,40.74,40.77,546600.0,27.8902,27.9039,27.8697,27.8902,546600.0
2011-07-08 15:55:00,40.77,40.78,40.74,40.74,1115100.0,27.8902,27.897,27.8697,27.8697,1115100.0
2011-07-11 09:30:00,40.19,40.22,39.9,39.93,1506400.0,27.4934,27.5139,27.295,27.3155,1506400.0
2011-07-11 09:35:00,39.93,40.0,39.85,39.92,1155500.0,27.3155,27.3634,27.2608,27.3087,1155500.0
2011-07-11 09:40:00,39.92,39.95,39.79,39.8,763200.0,27.3087,27.3292,27.2198,27.2266,763200.0
2011-07-11 09:45:00,39.8,39.89,39.77,39.84,454000.0,27.2266,27.2882,27.2061,27.254,454000.0
2011-07-11 09:50:00,39.85,39.9,39.8,39.86,437900.0,27.2608,27.295,27.2266,27.2677,437900.0
2011-07-11 09:55:00,39.85,39.95,39.85,39.87,305500.0,27.2608,27.3292,27.2608,27.2745,305500.0
2011-07-11 10:00:00,39.87,39.89,39.82,39.83,307900.0,27.2745,27.2882,27.2403,27.2471,307900.0
2011-07-11 10:05:00,39.83,39.84,39.77,39.78,383700.0,27.2471,27.254,27.2061,27.2129,383700.0
2011-07-11 10:10:00,39.78,39.81,39.75,39.79,370600.0,27.2129,27.2335,27.1924,27.2198,370600.0
2011-07-11 10:15:00,39.79,39.79,39.7,39.71,348200.0,27.2198,27.2198,27.1582,27.165,348200.0
2011-07-11 10:20:00,39.71,39.73,39.68,39.73,598600.0,27.165,27.1787,27.1445,27.1787,598600.0
2011-07-11 10:25:00,39.73,39.75,39.68,39.71,282300.0,27.1787,27.1924,27.1445,27.165,282300.0
2011-07-11 10:30:00,39.72,39.72,39.66,39.66,455500.0,27.1719,27.1719,27.1308,27.1308,455500.0
2011-07-11 10:35:00,39.67,39.71,39.58,39.59,988500.0,27.1377,27.165,27.0761,27.083,988500.0
2011-07-11 10:40:00,39.59,39.59,39.5,39.5,655700.0,27.083,27.083,27.0214,27.0214,655700.0
2011-07-11 10:45:00,39.5,39.6,39.47,39.57,436000.0,27.0214,27.0898,27.0009,27.0693,436000.0
2011-07-11 10:50:00,39.57,39.59,39.47,39.49,413600.0,27.0693,27.083,27.0009,27.0145,413600.0
2011-07-11 10:55:00,39.49,39.5,39.42,39.43,458300.0,27.0145,27.0214,26.9667,26.9735,458300.0
2011-07-11 11:00:00,39.43,39.5,39.42,39.46,389700.0,26.9735,27.0214,26.9667,26.994,389700.0
2011-07-11 11:05:00,39.46,39.57,39.46,39.52,514600.0,26.994,27.0693,26.994,27.0351,514600.0
2011-07-11 11:10:00,39.52,39.52,39.45,39.46,496600.0,27.0351,27.0351,26.9872,26.994,496600.0
2011-07-11 11:15:00,39.45,39.5,39.45,39.46,577100.0,26.9872,27.0214,26.9872,26.994,577100.0
2011-07-11 11:20:00,39.46,39.52,39.46,39.49,605900.0,26.994,27.0351,26.994,27.0145,605900.0
2011-07-11 11:25:00,39.48,39.49,39.4,39.48,568100.0,27.0077,27.0145,26.953,27.0077,568100.0
2011-07-11 11:30:00,39.49,39.5,39.43,39.43,347500.0,27.0145,27.0214,26.9735,26.9735,347500.0
2011-07-11 11:35:00,39.43,39.44,39.37,39.38,313500.0,26.9735,26.9803,26.9325,26.9393,313500.0
2011-07-11 11:40:00,39.37,39.46,39.37,39.45,303700.0,26.9325,26.994,26.9325,26.9872,303700.0
2011-07-11 11:45:00,39.44,39.49,39.44,39.45,278100.0,26.9803,27.0145,26.9803,26.9872,278100.0
2011-07-11 11:50:00,39.46,39.47,39.44,39.45,468200.0,26.994,27.0009,26.9803,26.9872,468200.0
2011-07-11 11:55:00,39.46,39.48,39.42,39.43,416600.0,26.994,27.0077,26.9667,26.9735,416600.0
2011-07-11 12:00:00,39.43,39.45,39.4,39.42,471500.0,26.9735,26.9872,26.953,26.9667,471500.0
2011-07-11 12:05:00,39.43,39.5,39.42,39.5,184000.0,26.9735,27.0214,26.9667,27.0214,184000.0
2011-07-11 12:10:00,39.5,39.51,39.47,39.47,239800.0,27.0214,27.0282,27.0009,27.0009,239800.0
2011-07-11 12:15:00,39.47,39.58,39.47,39.56,517100.0,27.0009,27.0761,27.0009,27.0624,517100.0
2011-07-11 12:20:00,39.56,39.58,39.54,39.54,314000.0,27.0624,27.0761,27.0488,27.0488,314000.0
2011-07-11 12:25:00,39.54,39.57,39.52,39.57,141800.0,27.0488,27.0693,27.0351,27.0693,141800.0
2011-07-11 12:30:00,39.57,39.58,39.54,39.58,225500.0,27.0693,27.0761,27.0488,27.0761,225500.0
2011-07-11 12:35:00,39.58,39.6,39.55,39.55,344100.0,27.0761,27.0898,27.0556,27.0556,344100.0
2011-07-11 12:40:00,39.55,39.59,39.55,39.57,208300.0,27.0556,27.083,27.0556,27.0693,208300.0
2011-07-11 12:45:00,39.57,39.59,39.55,39.56,273000.0,27.0693,27.083,27.0556,27.0624,273000.0
2011-07-11 12:50:00,39.55,39.59,39.55,39.58,176900.0,27.0556,27.083,27.0556,27.0761,176900.0
2011-07-11 12:55:00,39.59,39.6,39.58,39.59,155800.0,27.083,27.0898,27.0761,27.083,155800.0
2011-07-11 13:00:00,39.59,39.63,39.58,39.62,279900.0,27.083,27.1103,27.0761,27.1035,279900.0
2011-07-11 13:05:00,39.62,39.63,39.6,39.62,223000.0,27.1035,27.1103,27.0898,27.1035,223000.0
2011-07-11 13:10:00,39.61,39.63,39.58,39.63,293500.0,27.0966,27.1103,27.0761,27.1103,293500.0
2011-07-11 13:15:00,39.63,39.64,39.54,39.57,333400.0,27.1103,27.1172,27.0488,27.0693,333400.0
2011-07-11 13:20:00,39.57,39.64,39.56,39.64,149600.0,27.0693,27.1172,27.0624,27.1172,149600.0
2011-07-11 13:25:00,39.63,39.65,39.61,39.62,194400.0,27.1103,27.124,27.0966,27.1035,194400.0
2011-07-11 13:30:00,39.62,39.65,39.62,39.62,165000.0,27.1035,27.124,27.1035,27.1035,165000.0
2011-07-11 13:35:00,39.63,39.63,39.59,39.6,229700.0,27.1103,27.1103,27.083,27.0898,229700.0
2011-07-11 13:40:00,39.59,39.63,39.57,39.63,236500.0,27.083,27.1103,27.0693,27.1103,236500.0
2011-07-11 13:45:00,39.62,39.63,39.6,39.62,169100.0,27.1035,27.1103,27.0898,27.1035,169100.0
2011-07-11 13:50:00,39.63,39.64,39.62,39.63,90000.0,27.1103,27.1172,27.1035,27.1103,90000.0
2011-07-11 13:55:00,39.64,39.64,39.61,39.62,113100.0,27.1172,27.1172,27.0966,27.1035,113100.0
2011-07-11 14:00:00,39.62,39.62,39.56,39.56,242600.0,27.1035,27.1035,27.0624,27.0624,242600.0
2011-07-11 14:05:00,39.57,39.62,39.56,39.62,223500.0,27.0693,27.1035,27.0624,27.1035,223500.0
2011-07-11 14:10:00,39.61,39.62,39.57,39.57,321500.0,27.0966,27.1035,27.0693,27.0693,321500.0
2011-07-11 14:15:00,39.57,39.58,39.55,39.55,121500.0,27.0693,27.0761,27.0556,27.0556,121500.0
2011-07-11 14:20:00,39.55,39.57,39.51,39.51,230000.0,27.0556,27.0693,27.0282,27.0282,230000.0
2011-07-11 14:25:00,39.51,39.58,39.51,39.57,205500.0,27.0282,27.0761,27.0282,27.0693,205500.0
2011-07-11 14:30:00,39.57,39.57,39.5,39.5,245300.0,27.0693,27.0693,27.0214,27.0214,245300.0
2011-07-11 14:35:00,39.51,39.57,39.5,39.56,208200.0,27.0282,27.0693,27.0214,27.0624,208200.0
2011-07-11 14:40:00,39.57,39.58,39.54,39.54,206400.0,27.0693,27.0761,27.0488,27.0488,206400.0
2011-07-11 14:45:00,39.54,39.55,39.51,39.52,178200.0,27.0488,27.0556,27.0282,27.0351,178200.0
2011-07-11 14:50:00,39.51,39.52,39.46,39.48,436300.0,27.0282,27.0351,26.994,27.0077,436300.0
2011-07-11 14:55:00,39.48,39.48,39.44,39.48,246400.0,27.0077,27.0077,26.9803,27.0077,246400.0
2011-07-11 15:00:00,39.48,39.53,39.47,39.48,210800.0,27.0077,27.0419,27.0009,27.0077,210800.0
2011-07-11 15:05:00,39.48,39.49,39.42,39.45,378000.0,27.0077,27.0145,26.9667,26.9872,378000.0
2011-07-11 15:10:00,39.45,39.51,39.44,39.5,212300.0,26.9872,27.0282,26.9803,27.0214,212300.0
2011-07-11 15:15:00,39.5,39.52,39.48,39.48,162800.0,27.0214,27.0351,27.0077,27.0077,162800.0
2011-07-11 15:20:00,39.48,39.5,39.46,39.48,296400.0,27.0077,27.0214,26.994,27.0077,296400.0
2011-07-11 15:25:00,39.48,39.49,39.44,39.48,499100.0,27.0077,27.0145,26.9803,27.0077,499100.0
2011-07-11 15:30:00,39.48,39.5,39.48,39.48,288000.0,27.0077,27.0214,27.0077,27.0077,288000.0
2011-07-11 15:35:00,39.48,39.5,39.38,39.38,387500.0,27.0077,27.0214,26.9393,26.9393,387500.0
2011-07-11 15:40:00,39.38,39.43,39.36,39.42,563400.0,26.9393,26.9735,26.9256,26.9667,563400.0
2011-07-11 15:45:00,39.42,39.42,39.29,39.34,1007400.0,26.9667,26.9667,26.8777,26.9119,1007400.0
2011-07-11 15:50:00,39.34,39.39,39.32,39.38,958700.0,26.9119,26.9461,26.8983,26.9393,958700.0
2011-07-11 15:55:00,39.38,39.47,39.38,39.44,1790900.0,26.9393,27.0009,26.9393,26.9803,1790900.0
2011-07-12 09:30:00,39.28,39.56,39.24,39.42,965500.0,26.8709,27.0624,26.8435,26.9667,965500.0
2011-07-12 09:35:00,39.42,39.73,39.37,39.67,1038300.0,26.9667,27.1787,26.9325,27.1377,1038300.0
2011-07-12 09:40:00,39.66,39.77,39.59,39.68,847500.0,27.1308,27.2061,27.083,27.1445,847500.0
2011-07-12 09:45:00,39.68,39.69,39.48,39.52,844800.0,27.1445,27.1514,27.0077,27.0351,844800.0
2011-07-12 09:50:00,39.52,39.66,39.51,39.6,505000.0,27.0351,27.1308,27.0282,27.0898,505000.0
2011-07-12 09:55:00,39.6,39.74,39.59,39.69,514200.0,27.0898,27.1856,27.083,27.1514,514200.0
2011-07-12 10:00:00,39.7,39.8,39.61,39.74,647100.0,27.1582,27.2266,27.0966,27.1856,647100.0
2011-07-12 10:05:00,39.74,39.84,39.73,39.84,508400.0,27.1856,27.254,27.1787,27.254,508400.0
2011-07-12 10:10:00,39.84,39.85,39.78,39.79,465300.0,27.254,27.2608,27.2129,27.2198,465300.0
2011-07-12 10:15:00,39.79,39.84,39.78,39.8,310200.0,27.2198,27.254,27.2129,27.2266,310200.0
2011-07-12 10:20:00,39.8,39.87,39.76,39.77,457700.0,27.2266,27.2745,27.1993,27.2061,457700.0
2011-07-12 10:25:00,39.76,39.78,39.7,39.72,395600.0,27.1993,27.2129,27.1582,27.1719,395600.0
2011-07-12 10:30:00,39.71,39.73,39.66,39.69,463800.0,27.165,27.1787,27.1308,27.1514,463800.0
2011-07-12 10:35:00,39.7,39.71,39.64,39.65,278300.0,27.1582,27.165,27.1172,27.124,278300.0
2011-07-12 10:40:00,39.64,39.69,39.63,39.68,424700.0,27.1172,27.1514,27.1103,27.1445,424700.0
2011-07-12 10:45:00,39.68,39.69,39.63,39.67,420600.0,27.1445,27.1514,27.1103,27.1377,420600.0
2011-07-12 10:50:00,39.68,39.69,39.62,39.66,251500.0,27.1445,27.1514,27.1035,27.1308,251500.0
2011-07-12 10:55:00,39.66,39.71,39.63,39.71,370200.0,27.1308,27.165,27.1103,27.165,370200.0
2011-07-12 11:00:00,39.71,39.8,39.69,39.79,402500.0,27.165,27.2266,27.1514,27.2198,402500.0
2011-07-12 11:05:00,39.8,39.8,39.64,39.65,413200.0,27.2266,27.2266,27.1172,27.124,413200.0
2011-07-12 11:10:00,39.64,39.69,39.62,39.68,443800.0,27.1172,27.1514,27.1035,27.1445,443800.0
2011-07-12 11:15:00,39.68,39.69,39.58,39.65,390200.0,27.1445,27.1514,27.0761,27.124,390200.0
2011-07-12 11:20:00,39.65,39.69,39.64,39.69,342700.0,27.124,27.1514,27.1172,27.1514,342700.0
2011-07-12 11:25:00,39.69,39.71,39.65,39.66,302600.0,27.1514,27.165,27.124,27.1308,302600.0
2011-07-12 11:30:00,39.66,39.66,39.64,39.65,223500.0,27.1308,27.1308,27.1172,27.124,223500.0
2011-07-12 11:35:00,39.66,39.67,39.64,39.64,403400.0,27.1308,27.1377,27.1172,27.1172,403400.0
2011-07-12 11:40:00,39.64,39.76,39.64,39.73,334100.0,27.1172,27.1993,27.1172,27.1787,334100.0
2011-07-12 11:45:00,39.73,39.75,39.64,39.65,387500.0,27.1787,27.1924,27.1172,27.124,387500.0
2011-07-12 11:50:00,39.64,39.68,39.62,39.65,185700.0,27.1172,27.1445,27.1035,27.124,185700.0
2011-07-12 11:55:00,39.65,39.7,39.65,39.69,172600.0,27.124,27.1582,27.124,27.1514,172600.0
2011-07-12 12:00:00,39.69,39.7,39.61,39.63,203300.0,27.1514,27.1582,27.0966,27.1103,203300.0
2011-07-12 12:05:00,39.63,39.69,39.63,39.67,202900.0,27.1103,27.1514,27.1103,27.1377,202900.0
2011-07-12 12:10:00,39.67,39.68,39.65,39.66,168600.0,27.1377,27.1445,27.124,27.1308,168600.0
2011-07-12 12:15:00,39.65,39.66,39.63,39.64,168900.0,27.124,27.1308,27.1103,27.1172,168900.0
2011-07-12 12:20:00,39.63,39.67,39.63,39.66,92700.0,27.1103,27.1377,27.1103,27.1308,92700.0
2011-07-12 12:25:00,39.66,39.67,39.63,39.65,191200.0,27.1308,27.1377,27.1103,27.124,191200.0
2011-07-12 12:30:00,39.66,39.68,39.65,39.66,172600.0,27.1308,27.1445,27.124,27.1308,172600.0
2011-07-12 12:35:00,39.67,39.68,39.64,39.64,93900.0,27.1377,27.1445,27.1172,27.1172,93900.0
2011-07-12 12:40:00,39.64,39.66,39.6,39.61,297600.0,27.1172,27.1308,27.0898,27.0966,297600.0
2011-07-12 12:45:00,39.6,39.62,39.57,39.57,232200.0,27.0898,27.1035,27.0693,27.0693,232200.0
2011-07-12 12:50:00,39.57,39.59,39.56,39.57,180600.0,27.0693,27.083,27.0624,27.0693,180600.0
2011-07-12 12:55:00,39.57,39.61,39.56,39.6,165000.0,27.0693,27.0966,27.0624,27.0898,165000.0
2011-07-12 13:00:00,39.6,39.61,39.51,39.57,323300.0,27.0898,27.0966,27.0282,27.0693,323300.0
2011-07-12 13:05:00,39.58,39.67,39.57,39.67,553500.0,27.0761,27.1377,27.0693,27.1377,553500.0
2011-07-12 13:10:00,39.65,39.71,39.63,39.68,497400.0,27.124,27.165,27.1103,27.1445,497400.0
2011-07-12 13:15:00,39.68,39.68,39.63,39.68,372800.0,27.1445,27.1445,27.1103,27.1445,372800.0
2011-07-12 13:20:00,39.68,39.7,39.66,39.69,155400.0,27.1445,27.1582,27.1308,27.1514,155400.0
2011-07-12 13:25:00,39.68,39.69,39.63,39.66,180600.0,27.1445,27.1514,27.1103,27.1308,180600.0
2011-07-12 13:30:00,39.65,39.68,39.64,39.68,97300.0,27.124,27.1445,27.1172,27.1445,97300.0
2011-07-12 13:35:00,39.68,39.7,39.65,39.7,169200.0,27.1445,27.1582,27.124,27.1582,169200.0
2011-07-12 13:40:00,39.69,39.7,39.67,39.68,442700.0,27.1514,27.1582,27.1377,27.1445,442700.0
2011-07-12 13:45:00,39.69,39.73,39.68,39.73,225700.0,27.1514,27.1787,27.1445,27.1787,225700.0
2011-07-12 13:50:00,39.72,39.74,39.71,39.72,378900.0,27.1719,27.1856,27.165,27.1719,378900.0
2011-07-12 13:55:00,39.73,39.74,39.7,39.71,149500.0,27.1787,27.1856,27.1582,27.165,149500.0
2011-07-12 14:00:00,39.71,39.8,39.7,39.77,363100.0,27.165,27.2266,27.1582,27.2061,363100.0
2011-07-12 14:05:00,39.78,39.84,39.75,39.81,308200.0,27.2129,27.254,27.1924,27.2335,308200.0
2011-07-12 14:10:00,39.82,40.0,39.82,39.97,647700.0,27.2403,27.3634,27.2403,27.3429,647700.0
2011-07-12 14:15:00,39.97,40.09,39.96,40.06,717100.0,27.3429,27.425,27.3361,27.4045,717100.0
2011-07-12 14:20:00,40.06,40.12,40.03,40.04,599900.0,27.4045,27.4455,27.384,27.3908,599900.0
2011-07-12 14:25:00,40.04,40.05,39.97,39.98,291300.0,27.3908,27.3976,27.3429,27.3498,291300.0
2011-07-12 14:30:00,39.97,40.01,39.89,39.94,292800.0,27.3429,27.3703,27.2882,27.3224,292800.0
2011-07-12 14:35:00,39.94,39.97,39.88,39.9,357100.0,27.3224,27.3429,27.2813,27.295,357100.0
2011-07-12 14:40:00,39.91,39.93,39.85,39.86,257100.0,27.3019,27.3155,27.2608,27.2677,257100.0
2011-07-12 14:45:00,39.87,39.94,39.85,39.91,337000.0,27.2745,27.3224,27.2608,27.3019,337000.0
2011-07-12 14:50:00,39.9,39.9,39.82,39.83,208800.0,27.295,27.295,27.2403,27.2471,208800.0
2011-07-12 14:55:00,39.83,39.84,39.79,39.8,185900.0,27.2471,27.254,27.2198,27.2266,185900.0
2011-07-12 15:00:00,39.8,39.83,39.76,39.76,224400.0,27.2266,27.2471,27.1993,27.1993,224400.0
2011-07-12 15:05:00,39.76,39.8,39.7,39.72,332800.0,27.1993,27.2266,27.1582,27.1719,332800.0
2011-07-12 15:10:00,39.72,39.76,39.65,39.66,354500.0,27.1719,27.1993,27.124,27.1308,354500.0
2011-07-12 15:15:00,39.66,39.79,39.66,39.77,344200.0,27.1308,27.2198,27.1308,27.2061,344200.0
2011-07-12 15:20:00,39.78,39.81,39.74,39.77,535400.0,27.2129,27.2335,27.1856,27.2061,535400.0
2011-07-12 15:25:00,39.77,39.77,39.64,39.7,620700.0,27.2061,27.2061,27.1172,27.1582,620700.0
2011-07-12 15:30:00,39.71,39.71,39.62,39.66,348000.0,27.165,27.165,27.1035,27.1308,348000.0
2011-07-12 15:35:00,39.65,39.68,39.6,39.66,334200.0,27.124,27.1445,27.0898,27.1308,334200.0
2011-07-12 15:40:00,39.66,39.67,39.48,39.49,678600.0,27.1308,27.1377,27.0077,27.0145,678600.0
2011-07-12 15:45:00,39.47,39.51,39.4,39.4,649200.0,27.0009,27.0282,26.953,26.953,649200.0
2011-07-12 15:50:00,39.4,39.49,39.4,39.41,650900.0,26.953,27.0145,26.953,26.9598,650900.0
2011-07-12 15:55:00,39.42,39.44,39.38,39.4,1390300.0,26.9667,26.9803,26.9393,26.953,1390300.0
2011-07-13 09:30:00,39.67,39.75,39.63,39.69,642300.0,27.1377,27.1924,27.1103,27.1514,642300.0
2011-07-13 09:35:00,39.68,39.75,39.65,39.66,679300.0,27.1445,27.1924,27.124,27.1308,679300.0
2011-07-13 09:40:00,39.66,39.73,39.6,39.63,476300.0,27.1308,27.1787,27.0898,27.1103,476300.0
2011-07-13 09:45:00,39.63,39.67,39.58,39.58,531900.0,27.1103,27.1377,27.0761,27.0761,531900.0
2011-07-13 09:50:00,39.58,39.59,39.5,39.52,625900.0,27.0761,27.083,27.0214,27.0351,625900.0
2011-07-13 09:55:00,39.51,39.52,39.41,39.44,648000.0,27.0282,27.0351,26.9598,26.9803,648000.0
2011-07-13 10:00:00,39.43,39.74,39.42,39.73,926000.0,26.9735,27.1856,26.9667,27.1787,926000.0
2011-07-13 10:05:00,39.73,39.9,39.72,39.76,846600.0,27.1787,27.295,27.1719,27.1993,846600.0
2011-07-13 10:10:00,39.77,39.93,39.77,39.91,506900.0,27.2061,27.3155,27.2061,27.3019,506900.0
2011-07-13 10:15:00,39.91,40.0,39.89,39.96,630900.0,27.3019,27.3634,27.2882,27.3361,630900.0
2011-07-13 10:20:00,39.96,39.99,39.88,39.97,486100.0,27.3361,27.3566,27.2813,27.3429,486100.0
2011-07-13 10:25:00,39.97,39.97,39.89,39.94,441500.0,27.3429,27.3429,27.2882,27.3224,441500.0
2011-07-13 10:30:00,39.94,40.09,39.91,40.08,597400.0,27.3224,27.425,27.3019,27.4182,597400.0
2011-07-13 10:35:00,40.08,40.29,40.07,40.19,1191300.0,27.4182,27.5618,27.4113,27.4934,1191300.0
2011-07-13 10:40:00,40.2,40.26,40.14,40.18,629200.0,27.5003,27.5413,27.4592,27.4866,629200.0
2011-07-13 10:45:00,40.18,40.22,40.13,40.2,548400.0,27.4866,27.5139,27.4524,27.5003,548400.0
2011-07-13 10:50:00,40.2,40.23,40.17,40.21,289800.0,27.5003,27.5208,27.4797,27.5071,289800.0
2011-07-13 10:55:00,40.22,40.26,40.17,40.19,457900.0,27.5139,27.5413,27.4797,27.4934,457900.0
2011-07-13 11:00:00,40.19,40.26,40.19,40.25,394800.0,27.4934,27.5413,27.4934,27.5345,394800.0
2011-07-13 11:05:00,40.25,40.36,40.25,40.32,505600.0,27.5345,27.6097,27.5345,27.5823,505600.0
2011-07-13 11:10:00,40.33,40.33,40.29,40.3,287300.0,27.5892,27.5892,27.5618,27.5687,287300.0
2011-07-13 11:15:00,40.3,40.37,40.28,40.35,491200.0,27.5687,27.6165,27.555,27.6029,491200.0
2011-07-13 11:20:00,40.36,40.37,40.28,40.28,373500.0,27.6097,27.6165,27.555,27.555,373500.0
2011-07-13 11:25:00,40.28,40.29,40.16,40.19,351900.0,27.555,27.5618,27.4729,27.4934,351900.0
2011-07-13 11:30:00,40.18,40.23,40.17,40.22,331300.0,27.4866,27.5208,27.4797,27.5139,331300.0
2011-07-13 11:35:00,40.22,40.24,40.18,40.24,328300.0,27.5139,27.5276,27.4866,27.5276,328300.0
2011-07-13 11:40:00,40.23,40.25,40.17,40.18,341100.0,27.5208,27.5345,27.4797,27.4866,341100.0
2011-07-13 11:45:00,40.19,40.19,40.1,40.13,200700.0,27.4934,27.4934,27.4318,27.4524,200700.0
2011-07-13 11:50:00,40.13,40.13,40.04,40.04,244200.0,27.4524,27.4524,27.3908,27.3908,244200.0
2011-07-13 11:55:00,40.04,40.09,40.01,40.06,269800.0,27.3908,27.425,27.3703,27.4045,269800.0
2011-07-13 12:00:00,40.06,40.09,40.03,40.05,178000.0,27.4045,27.425,27.384,27.3976,178000.0
2011-07-13 12:05:00,40.05,40.06,40.0,40.02,198000.0,27.3976,27.4045,27.3634,27.3771,198000.0
2011-07-13 12:10:00,40.02,40.09,40.0,40.07,276700.0,27.3771,27.425,27.3634,27.4113,276700.0
2011-07-13 12:15:00,40.06,40.14,40.04,40.13,410400.0,27.4045,27.4592,27.3908,27.4524,410400.0
2011-07-13 12:20:00,40.14,40.15,40.12,40.15,163900.0,27.4592,27.466,27.4455,27.466,163900.0
2011-07-13 12:25:00,40.14,40.2,40.14,40.19,209800.0,27.4592,27.5003,27.4592,27.4934,209800.0
2011-07-13 12:30:00,40.19,40.19,40.13,40.14,167300.0,27.4934,27.4934,27.4524,27.4592,167300.0
2011-07-13 12:35:00,40.14,40.2,40.09,40.2,259500.0,27.4592,27.5003,27.425,27.5003,259500.0
2011-07-13 12:40:00,40.21,40.23,40.2,40.21,302900.0,27.5071,27.5208,27.5003,27.5071,302900.0
2011-07-13 12:45:00,40.22,40.26,40.19,40.19,360400.0,27.5139,27.5413,27.4934,27.4934,360400.0
2011-07-13 12:50:00,40.19,40.24,40.19,40.22,181100.0,27.4934,27.5276,27.4934,27.5139,181100.0
2011-07-13 12:55:00,40.23,40.23,40.16,40.17,113400.0,27.5208,27.5208,27.4729,27.4797,113400.0
2011-07-13 13:00:00,40.17,40.19,40.11,40.11,129600.0,27.4797,27.4934,27.4387,27.4387,129600.0
2011-07-13 13:05:00,40.11,40.12,40.05,40.05,202000.0,27.4387,27.4455,27.3976,27.3976,202000.0
2011-07-13 13:10:00,40.05,40.06,40.02,40.02,292800.0,27.3976,27.4045,27.3771,27.3771,292800.0
2011-07-13 13:15:00,40.02,40.04,39.97,40.03,391100.0,27.3771,27.3908,27.3429,27.384,391100.0
2011-07-13 13:20:00,40.03,40.04,39.99,40.0,111900.0,27.384,27.3908,27.3566,27.3634,111900.0
2011-07-13 13:25:00,40.0,40.01,39.97,40.0,162500.0,27.3634,27.3703,27.3429,27.3634,162500.0
2011-07-13 13:30:00,40.01,40.02,39.95,39.97,194400.0,27.3703,27.3771,27.3292,27.3429,194400.0
2011-07-13 13:35:00,39.96,40.01,39.95,40.0,260500.0,27.3361,27.3703,27.3292,27.3634,260500.0
2011-07-13 13:40:00,39.99,40.0,39.95,39.97,130800.0,27.3566,27.3634,27.3292,27.3429,130800.0
2011-07-13 13:45:00,39.96,39.98,39.92,39.92,128800.0,27.3361,27.3498,27.3087,27.3087,128800.0
2011-07-13 13:50:00,39.92,39.93,39.86,39.88,126100.0,27.3087,27.3155,27.2677,27.2813,126100.0
2011-07-13 13:55:00,39.88,39.9,39.85,39.85,117600.0,27.2813,27.295,27.2608,27.2608,117600.0
2011-07-13 14:00:00,39.85,39.87,39.8,39.86,461700.0,27.2608,27.2745,27.2266,27.2677,461700.0
2011-07-13 14:05:00,39.86,39.87,39.82,39.83,293800.0,27.2677,27.2745,27.2403,27.2471,293800.0
2011-07-13 14:10:00,39.82,39.83,39.69,39.73,296400.0,27.2403,27.2471,27.1514,27.1787,296400.0
2011-07-13 14:15:00,39.72,39.78,39.68,39.71,454500.0,27.1719,27.2129,27.1445,27.165,454500.0
2011-07-13 14:20:00,39.72,39.74,39.64,39.69,493200.0,27.1719,27.1856,27.1172,27.1514,493200.0
2011-07-13 14:25:00,39.69,39.71,39.64,39.67,382100.0,27.1514,27.165,27.1172,27.1377,382100.0
2011-07-13 14:30:00,39.68,39.73,39.67,39.67,256500.0,27.1445,27.1787,27.1377,27.1377,256500.0
2011-07-13 14:35:00,39.68,39.76,39.66,39.74,246000.0,27.1445,27.1993,27.1308,27.1856,246000.0
2011-07-13 14:40:00,39.74,39.75,39.63,39.64,346300.0,27.1856,27.1924,27.1103,27.1172,346300.0
2011-07-13 14:45:00,39.63,39.77,39.63,39.76,329600.0,27.1103,27.2061,27.1103,27.1993,329600.0
2011-07-13 14:50:00,39.76,39.84,39.75,39.83,440800.0,27.1993,27.254,27.1924,27.2471,440800.0
2011-07-13 14:55:00,39.82,39.83,39.78,39.79,319200.0,27.2403,27.2471,27.2129,27.2198,319200.0
2011-07-13 15:00:00,39.78,39.88,39.78,39.8,524000.0,27.2129,27.2813,27.2129,27.2266,524000.0
2011-07-13 15:05:00,39.79,39.81,39.74,39.75,348300.0,27.2198,27.2335,27.1856,27.1924,348300.0
2011-07-13 15:10:00,39.75,39.76,39.68,39.68,496000.0,27.1924,27.1993,27.1445,27.1445,496000.0
2011-07-13 15:15:00,39.68,39.75,39.68,39.73,491000.0,27.1445,27.1924,27.1445,27.1787,491000.0
2011-07-13 15:20:00,39.72,39.76,39.7,39.76,693000.0,27.1719,27.1993,27.1582,27.1993,693000.0
2011-07-13 15:25:00,39.76,39.84,39.75,39.79,624500.0,27.1993,27.254,27.1924,27.2198,624500.0
2011-07-13 15:30:00,39.79,39.8,39.73,39.75,408600.0,27.2198,27.2266,27.1787,27.1924,408600.0
2011-07-13 15:35:00,39.75,39.77,39.66,39.67,475700.0,27.1924,27.2061,27.1308,27.1377,475700.0
2011-07-13 15:40:00,39.67,39.69,39.6,39.61,519100.0,27.1377,27.1514,27.0898,27.0966,519100.0
2011-07-13 15:45:00,39.6,39.65,39.56,39.59,575000.0,27.0898,27.124,27.0624,27.083,575000.0
2011-07-13 15:50:00,39.59,39.67,39.59,39.64,561400.0,27.083,27.1377,27.083,27.1172,561400.0
2011-07-13 15:55:00,39.65,39.65,39.59,39.64,1068000.0,27.124,27.124,27.083,27.1172,1068000.0
2011-07-14 09:30:00,41.17,41.24,40.71,40.9,4431500.0,28.1638,28.2117,27.8491,27.9791,4431500.0
2011-07-14 09:35:00,40.91,41.05,40.67,40.67,3266500.0,27.986,28.0817,27.8218,27.8218,3266500.0
2011-07-14 09:40:00,40.67,40.94,40.66,40.88,1920300.0,27.8218,28.0065,27.8149,27.9654,1920300.0
2011-07-14 09:45:00,40.88,40.91,40.76,40.87,1805500.0,27.9654,27.986,27.8833,27.9586,1805500.0
2011-07-14 09:50:00,40.87,41.05,40.87,40.91,1830200.0,27.9586,28.0817,27.9586,27.986,1830200.0
2011-07-14 09:55:00,40.9,41.04,40.77,40.81,1251100.0,27.9791,28.0749,27.8902,27.9175,1251100.0
2011-07-14 10:00:00,40.81,40.95,40.67,40.83,1564600.0,27.9175,28.0133,27.8218,27.9312,1564600.0
2011-07-14 10:05:00,40.83,40.97,40.79,40.84,1412700.0,27.9312,28.027,27.9039,27.9381,1412700.0
2011-07-14 10:10:00,40.85,40.9,40.76,40.77,885100.0,27.9449,27.9791,27.8833,27.8902,885100.0
2011-07-14 10:15:00,40.77,40.87,40.77,40.83,888700.0,27.8902,27.9586,27.8902,27.9312,888700.0
2011-07-14 10:20:00,40.82,40.89,40.8,40.87,810800.0,27.9244,27.9723,27.9107,27.9586,810800.0
2011-07-14 10:25:00,40.86,40.98,40.82,40.82,857400.0,27.9517,28.0338,27.9244,27.9244,857400.0
2011-07-14 10:30:00,40.82,40.88,40.71,40.73,835100.0,27.9244,27.9654,27.8491,27.8628,835100.0
2011-07-14 10:35:00,40.72,40.88,40.71,40.85,1345700.0,27.856,27.9654,27.8491,27.9449,1345700.0
2011-07-14 10:40:00,40.85,40.88,40.74,40.75,633400.0,27.9449,27.9654,27.8697,27.8765,633400.0
2011-07-14 10:45:00,40.75,40.95,40.75,40.93,978200.0,27.8765,28.0133,27.8765,27.9996,978200.0
2011-07-14 10:50:00,40.93,40.97,40.85,40.87,1089800.0,27.9996,28.027,27.9449,27.9586,1089800.0
2011-07-14 10:55:00,40.86,40.89,40.75,40.86,1232400.0,27.9517,27.9723,27.8765,27.9517,1232400.0
2011-07-14 11:00:00,40.85,41.0,40.85,40.91,856200.0,27.9449,28.0475,27.9449,27.986,856200.0
2011-07-14 11:05:00,40.91,40.91,40.8,40.86,511600.0,27.986,27.986,27.9107,27.9517,511600.0
2011-07-14 11:10:00,40.85,40.85,40.73,40.77,744600.0,27.9449,27.9449,27.8628,27.8902,744600.0
2011-07-14 11:15:00,40.77,40.84,40.71,40.83,422500.0,27.8902,27.9381,27.8491,27.9312,422500.0
2011-07-14 11:20:00,40.84,40.85,40.78,40.79,354100.0,27.9381,27.9449,27.897,27.9039,354100.0
2011-07-14 11:25:00,40.79,40.85,40.78,40.81,389600.0,27.9039,27.9449,27.897,27.9175,389600.0
2011-07-14 11:30:00,40.8,40.81,40.74,40.77,390200.0,27.9107,27.9175,27.8697,27.8902,390200.0
2011-07-14 11:35:00,40.77,40.81,40.74,40.76,384600.0,27.8902,27.9175,27.8697,27.8833,384600.0
2011-07-14 11:40:00,40.76,40.81,40.75,40.8,276800.0,27.8833,27.9175,27.8765,27.9107,276800.0
2011-07-14 11:45:00,40.79,40.8,40.78,40.78,242100.0,27.9039,27.9107,27.897,27.897,242100.0
2011-07-14 11:50:00,40.78,40.8,40.78,40.78,225100.0,27.897,27.9107,27.897,27.897,225100.0
2011-07-14 11:55:00,40.78,40.8,40.74,40.75,489300.0,27.897,27.9107,27.8697,27.8765,489300.0
2011-07-14 12:00:00,40.75,40.78,40.72,40.76,435600.0,27.8765,27.897,27.856,27.8833,435600.0
2011-07-14 12:05:00,40.76,40.78,40.62,40.68,633900.0,27.8833,27.897,27.7876,27.8286,633900.0
2011-07-14 12:10:00,40.68,40.71,40.62,40.71,545500.0,27.8286,27.8491,27.7876,27.8491,545500.0
2011-07-14 12:15:00,40.71,40.74,40.67,40.69,678900.0,27.8491,27.8697,27.8218,27.8355,678900.0
2011-07-14 12:20:00,40.7,40.71,40.64,40.66,474200.0,27.8423,27.8491,27.8012,27.8149,474200.0
2011-07-14 12:25:00,40.65,40.7,40.63,40.64,414500.0,27.8081,27.8423,27.7944,27.8012,414500.0
2011-07-14 12:30:00,40.64,40.66,40.58,40.64,710900.0,27.8012,27.8149,27.7602,27.8012,710900.0
2011-07-14 12:35:00,40.63,40.72,40.63,40.66,508500.0,27.7944,27.856,27.7944,27.8149,508500.0
2011-07-14 12:40:00,40.66,40.71,40.64,40.64,360200.0,27.8149,27.8491,27.8012,27.8012,360200.0
2011-07-14 12:45:00,40.65,40.65,40.53,40.6,471200.0,27.8081,27.8081,27.726,27.7739,471200.0
2011-07-14 12:50:00,40.59,40.61,40.41,40.45,658800.0,27.767,27.7807,27.6439,27.6713,658800.0
2011-07-14 12:55:00,40.45,40.57,40.44,40.56,414800.0,27.6713,27.7534,27.6644,27.7465,414800.0
2011-07-14 13:00:00,40.55,40.61,40.54,40.59,609400.0,27.7397,27.7807,27.7328,27.767,609400.0
2011-07-14 13:05:00,40.58,40.6,40.55,40.58,466500.0,27.7602,27.7739,27.7397,27.7602,466500.0
2011-07-14 13:10:00,40.57,40.58,40.42,40.42,446800.0,27.7534,27.7602,27.6507,27.6507,446800.0
2011-07-14 13:15:00,40.43,40.5,40.39,40.41,628400.0,27.6576,27.7055,27.6302,27.6439,628400.0
2011-07-14 13:20:00,40.42,40.44,40.39,40.41,718900.0,27.6507,27.6644,27.6302,27.6439,718900.0
2011-07-14 13:25:00,40.41,40.56,40.37,40.55,662900.0,27.6439,27.7465,27.6165,27.7397,662900.0
2011-07-14 13:30:00,40.55,40.66,40.5,40.59,1327100.0,27.7397,27.8149,27.7055,27.767,1327100.0
2011-07-14 13:35:00,40.59,40.7,40.59,40.64,696200.0,27.767,27.8423,27.767,27.8012,696200.0
2011-07-14 13:40:00,40.65,40.77,40.64,40.64,558900.0,27.8081,27.8902,27.8012,27.8012,558900.0
2011-07-14 13:45:00,40.64,40.65,40.55,40.64,293000.0,27.8012,27.8081,27.7397,27.8012,293000.0
2011-07-14 13:50:00,40.64,40.67,40.57,40.6,246800.0,27.8012,27.8218,27.7534,27.7739,246800.0
2011-07-14 13:55:00,40.6,40.78,40.57,40.74,461600.0,27.7739,27.897,27.7534,27.8697,461600.0
2011-07-14 14:00:00,40.74,40.78,40.71,40.72,336400.0,27.8697,27.897,27.8491,27.856,336400.0
2011-07-14 14:05:00,40.71,40.75,40.68,40.72,182600.0,27.8491,27.8765,27.8286,27.856,182600.0
2011-07-14 14:10:00,40.73,40.8,40.72,40.78,402300.0,27.8628,27.9107,27.856,27.897,402300.0
2011-07-14 14:15:00,40.77,40.79,40.65,40.65,213300.0,27.8902,27.9039,27.8081,27.8081,213300.0
2011-07-14 14:20:00,40.65,40.71,40.61,40.63,241100.0,27.8081,27.8491,27.7807,27.7944,241100.0
2011-07-14 14:25:00,40.63,40.65,40.54,40.58,222100.0,27.7944,27.8081,27.7328,27.7602,222100.0
2011-07-14 14:30:00,40.59,40.74,40.58,40.72,405600.0,27.767,27.8697,27.7602,27.856,405600.0
2011-07-14 14:35:00,40.72,40.72,40.62,40.67,222100.0,27.856,27.856,27.7876,27.8218,222100.0
2011-07-14 14:40:00,40.67,40.72,40.64,40.71,158000.0,27.8218,27.856,27.8012,27.8491,158000.0
2011-07-14 14:45:00,40.71,40.73,40.62,40.62,300200.0,27.8491,27.8628,27.7876,27.7876,300200.0
2011-07-14 14:50:00,40.62,40.66,40.59,40.59,230700.0,27.7876,27.8149,27.767,27.767,230700.0
2011-07-14 14:55:00,40.59,40.61,40.56,40.61,216800.0,27.767,27.7807,27.7465,27.7807,216800.0
2011-07-14 15:00:00,40.61,40.65,40.6,40.61,312800.0,27.7807,27.8081,27.7739,27.7807,312800.0
2011-07-14 15:05:00,40.61,40.66,40.51,40.53,359400.0,27.7807,27.8149,27.7123,27.726,359400.0
2011-07-14 15:10:00,40.53,40.6,40.47,40.55,567500.0,27.726,27.7739,27.685,27.7397,567500.0
2011-07-14 15:15:00,40.56,40.56,40.51,40.55,461400.0,27.7465,27.7465,27.7123,27.7397,461400.0
2011-07-14 15:20:00,40.55,40.61,40.54,40.57,818500.0,27.7397,27.7807,27.7328,27.7534,818500.0
2011-07-14 15:25:00,40.57,40.59,40.54,40.58,383000.0,27.7534,27.767,27.7328,27.7602,383000.0
2011-07-14 15:30:00,40.58,40.58,40.51,40.55,630400.0,27.7602,27.7602,27.7123,27.7397,630400.0
2011-07-14 15:35:00,40.55,40.66,40.54,40.61,539900.0,27.7397,27.8149,27.7328,27.7807,539900.0
2011-07-14 15:40:00,40.62,40.62,40.48,40.49,503700.0,27.7876,27.7876,27.6918,27.6986,503700.0
2011-07-14 15:45:00,40.48,40.51,40.44,40.45,993500.0,27.6918,27.7123,27.6644,27.6713,993500.0
2011-07-14 15:50:00,40.46,40.46,40.36,40.38,1313700.0,27.6781,27.6781,27.6097,27.6234,1313700.0
2011-07-14 15:55:00,40.38,40.4,40.29,40.35,2819400.0,27.6234,27.6371,27.5618,27.6029,2819400.0
2011-07-15 09:30:00,40.69,40.75,40.5,40.64,3341600.0,27.8355,27.8765,27.7055,27.8012,3341600.0
2011-07-15 09:35:00,40.65,40.73,40.55,40.55,747800.0,27.8081,27.8628,27.7397,27.7397,747800.0
2011-07-15 09:40:00,40.55,40.59,40.35,40.36,826500.0,27.7397,27.767,27.6029,27.6097,826500.0
2011-07-15 09:45:00,40.36,40.39,40.18,40.25,1228500.0,27.6097,27.6302,27.4866,27.5345,1228500.0
2011-07-15 09:50:00,40.26,40.27,40.11,40.12,1114700.0,27.5413,27.5481,27.4387,27.4455,1114700.0
2011-07-15 09:55:00,40.11,40.17,40.01,40.08,1095200.0,27.4387,27.4797,27.3703,27.4182,1095200.0
2011-07-15 10:00:00,40.08,40.23,40.08,40.11,679800.0,27.4182,27.5208,27.4182,27.4387,679800.0
2011-07-15 10:05:00,40.11,40.12,39.83,39.89,1196400.0,27.4387,27.4455,27.2471,27.2882,1196400.0
2011-07-15 10:10:00,39.89,39.89,39.79,39.87,894000.0,27.2882,27.2882,27.2198,27.2745,894000.0
2011-07-15 10:15:00,39.88,39.94,39.84,39.88,807000.0,27.2813,27.3224,27.254,27.2813,807000.0
2011-07-15 10:20:00,39.89,39.98,39.83,39.95,575100.0,27.2882,27.3498,27.2471,27.3292,575100.0
2011-07-15 10:25:00,39.95,39.95,39.84,39.91,533500.0,27.3292,27.3292,27.254,27.3019,533500.0
2011-07-15 10:30:00,39.91,39.93,39.75,39.77,788500.0,27.3019,27.3155,27.1924,27.2061,788500.0
2011-07-15 10:35:00,39.76,39.91,39.75,39.75,514900.0,27.1993,27.3019,27.1924,27.1924,514900.0
2011-07-15 10:40:00,39.76,39.92,39.74,39.91,686800.0,27.1993,27.3087,27.1856,27.3019,686800.0
2011-07-15 10:45:00,39.91,39.97,39.89,39.89,580500.0,27.3019,27.3429,27.2882,27.2882,580500.0
2011-07-15 10:50:00,39.89,40.02,39.89,39.99,578100.0,27.2882,27.3771,27.2882,27.3566,578100.0
2011-07-15 10:55:00,40.0,40.0,39.88,39.92,447000.0,27.3634,27.3634,27.2813,27.3087,447000.0
2011-07-15 11:00:00,39.92,39.98,39.86,39.95,288500.0,27.3087,27.3498,27.2677,27.3292,288500.0
2011-07-15 11:05:00,39.94,40.02,39.92,39.95,268200.0,27.3224,27.3771,27.3087,27.3292,268200.0
2011-07-15 11:10:00,39.95,39.98,39.92,39.94,371500.0,27.3292,27.3498,27.3087,27.3224,371500.0
2011-07-15 11:15:00,39.94,40.01,39.91,40.0,580400.0,27.3224,27.3703,27.3019,27.3634,580400.0
2011-07-15 11:20:00,39.99,40.05,39.98,40.05,189800.0,27.3566,27.3976,27.3498,27.3976,189800.0
2011-07-15 11:25:00,40.04,40.11,40.03,40.06,326200.0,27.3908,27.4387,27.384,27.4045,326200.0
2011-07-15 11:30:00,40.06,40.07,40.01,40.01,210100.0,27.4045,27.4113,27.3703,27.3703,210100.0
2011-07-15 11:35:00,40.01,40.04,40.0,40.01,177600.0,27.3703,27.3908,27.3634,27.3703,177600.0
2011-07-15 11:40:00,40.0,40.01,39.91,39.96,490600.0,27.3634,27.3703,27.3019,27.3361,490600.0
2011-07-15 11:45:00,39.97,40.03,39.94,39.95,538700.0,27.3429,27.384,27.3224,27.3292,538700.0
2011-07-15 11:50:00,39.95,39.98,39.92,39.96,329700.0,27.3292,27.3498,27.3087,27.3361,329700.0
2011-07-15 11:55:00,39.96,39.98,39.92,39.93,359400.0,27.3361,27.3498,27.3087,27.3155,359400.0
2011-07-15 12:00:00,39.93,40.1,39.93,40.07,588600.0,27.3155,27.4318,27.3155,27.4113,588600.0
2011-07-15 12:05:00,40.08,40.1,39.97,40.05,656400.0,27.4182,27.4318,27.3429,27.3976,656400.0
2011-07-15 12:10:00,40.05,40.11,40.04,40.06,363900.0,27.3976,27.4387,27.3908,27.4045,363900.0
2011-07-15 12:15:00,40.04,40.1,40.02,40.02,248000.0,27.3908,27.4318,27.3771,27.3771,248000.0
2011-07-15 12:20:00,40.03,40.1,40.01,40.05,308800.0,27.384,27.4318,27.3703,27.3976,308800.0
2011-07-15 12:25:00,40.04,40.06,40.02,40.05,163700.0,27.3908,27.4045,27.3771,27.3976,163700.0
2011-07-15 12:30:00,40.05,40.07,40.02,40.03,261800.0,27.3976,27.4113,27.3771,27.384,261800.0
2011-07-15 12:35:00,40.04,40.09,40.03,40.09,203900.0,27.3908,27.425,27.384,27.425,203900.0
2011-07-15 12:40:00,40.09,40.1,39.94,39.98,462400.0,27.425,27.4318,27.3224,27.3498,462400.0
2011-07-15 12:45:00,39.98,39.98,39.89,39.9,371400.0,27.3498,27.3498,27.2882,27.295,371400.0
2011-07-15 12:50:00,39.9,39.9,39.8,39.8,386900.0,27.295,27.295,27.2266,27.2266,386900.0
2011-07-15 12:55:00,39.8,39.89,39.78,39.78,388600.0,27.2266,27.2882,27.2129,27.2129,388600.0
2011-07-15 13:00:00,39.78,39.8,39.76,39.8,228200.0,27.2129,27.2266,27.1993,27.2266,228200.0
2011-07-15 13:05:00,39.8,39.84,39.79,39.82,132200.0,27.2266,27.254,27.2198,27.2403,132200.0
2011-07-15 13:10:00,39.82,39.84,39.78,39.79,147400.0,27.2403,27.254,27.2129,27.2198,147400.0
2011-07-15 13:15:00,39.79,39.87,39.77,39.79,232700.0,27.2198,27.2745,27.2061,27.2198,232700.0
2011-07-15 13:20:00,39.79,39.87,39.79,39.85,199300.0,27.2198,27.2745,27.2198,27.2608,199300.0
2011-07-15 13:25:00,39.85,39.89,39.85,39.88,218400.0,27.2608,27.2882,27.2608,27.2813,218400.0
2011-07-15 13:30:00,39.88,39.9,39.86,39.89,148700.0,27.2813,27.295,27.2677,27.2882,148700.0
2011-07-15 13:35:00,39.89,39.92,39.84,39.84,158800.0,27.2882,27.3087,27.254,27.254,158800.0
2011-07-15 13:40:00,39.85,39.85,39.8,39.8,153200.0,27.2608,27.2608,27.2266,27.2266,153200.0
2011-07-15 13:45:00,39.8,39.84,39.75,39.76,365500.0,27.2266,27.254,27.1924,27.1993,365500.0
2011-07-15 13:50:00,39.76,39.77,39.7,39.72,353300.0,27.1993,27.2061,27.1582,27.1719,353300.0
2011-07-15 13:55:00,39.72,39.75,39.63,39.71,751200.0,27.1719,27.1924,27.1103,27.165,751200.0
2011-07-15 14:00:00,39.7,39.71,39.63,39.63,246700.0,27.1582,27.165,27.1103,27.1103,246700.0
2011-07-15 14:05:00,39.64,39.67,39.58,39.6,373600.0,27.1172,27.1377,27.0761,27.0898,373600.0
2011-07-15 14:10:00,39.59,39.66,39.56,39.61,319600.0,27.083,27.1308,27.0624,27.0966,319600.0
2011-07-15 14:15:00,39.61,39.68,39.61,39.66,260400.0,27.0966,27.1445,27.0966,27.1308,260400.0
2011-07-15 14:20:00,39.66,39.67,39.59,39.59,210000.0,27.1308,27.1377,27.083,27.083,210000.0
2011-07-15 14:25:00,39.6,39.6,39.53,39.54,271500.0,27.0898,27.0898,27.0419,27.0488,271500.0
2011-07-15 14:30:00,39.54,39.57,39.5,39.52,315500.0,27.0488,27.0693,27.0214,27.0351,315500.0
2011-07-15 14:35:00,39.51,39.69,39.5,39.68,531200.0,27.0282,27.1514,27.0214,27.1445,531200.0
2011-07-15 14:40:00,39.68,39.72,39.67,39.7,542000.0,27.1445,27.1719,27.1377,27.1582,542000.0
2011-07-15 14:45:00,39.7,39.73,39.65,39.66,730000.0,27.1582,27.1787,27.124,27.1308,730000.0
2011-07-15 14:50:00,39.67,39.68,39.65,39.68,549000.0,27.1377,27.1445,27.124,27.1445,549000.0
2011-07-15 14:55:00,39.67,39.84,39.67,39.83,890900.0,27.1377,27.254,27.1377,27.2471,890900.0
2011-07-15 15:00:00,39.83,39.86,39.79,39.8,605300.0,27.2471,27.2677,27.2198,27.2266,605300.0
2011-07-15 15:05:00,39.79,39.82,39.74,39.82,473800.0,27.2198,27.2403,27.1856,27.2403,473800.0
2011-07-15 15:10:00,39.82,39.89,39.81,39.89,325300.0,27.2403,27.2882,27.2335,27.2882,325300.0
2011-07-15 15:15:00,39.88,39.92,39.87,39.89,363100.0,27.2813,27.3087,27.2745,27.2882,363100.0
2011-07-15 15:20:00,39.89,39.93,39.84,39.91,467500.0,27.2882,27.3155,27.254,27.3019,467500.0
2011-07-15 15:25:00,39.91,39.97,39.89,39.92,595600.0,27.3019,27.3429,27.2882,27.3087,595600.0
2011-07-15 15:30:00,39.92,39.98,39.88,39.88,493100.0,27.3087,27.3498,27.2813,27.2813,493100.0
2011-07-15 15:35:00,39.88,39.98,39.85,39.98,602400.0,27.2813,27.3498,27.2608,27.3498,602400.0
2011-07-15 15:40:00,39.98,39.99,39.9,39.91,651800.0,27.3498,27.3566,27.295,27.3019,651800.0
2011-07-15 15:45:00,39.91,39.93,39.86,39.92,965500.0,27.3019,27.3155,27.2677,27.3087,965500.0
2011-07-15 15:50:00,39.92,40.03,39.92,40.01,1219600.0,27.3087,27.384,27.3087,27.3703,1219600.0
2011-07-15 15:55:00,40.01,40.03,39.97,40.0,2639700.0,27.3703,27.384,27.3429,27.3634,2639700.0
2011-07-18 09:30:00,39.74,40.0,39.59,39.6,1122600.0,27.1856,27.3634,27.083,27.0898,1122600.0
2011-07-18 09:35:00,39.6,39.68,39.52,39.62,1131200.0,27.0898,27.1445,27.0351,27.1035,1131200.0
2011-07-18 09:40:00,39.63,39.65,39.55,39.6,638300.0,27.1103,27.124,27.0556,27.0898,638300.0
2011-07-18 09:45:00,39.6,39.72,39.57,39.59,632700.0,27.0898,27.1719,27.0693,27.083,632700.0
2011-07-18 09:50:00,39.59,39.59,39.52,39.54,748400.0,27.083,27.083,27.0351,27.0488,748400.0
2011-07-18 09:55:00,39.53,39.54,39.4,39.47,877200.0,27.0419,27.0488,26.953,27.0009,877200.0
2011-07-18 10:00:00,39.48,39.52,39.37,39.44,604100.0,27.0077,27.0351,26.9325,26.9803,604100.0
2011-07-18 10:05:00,39.44,39.46,39.27,39.46,1408100.0,26.9803,26.994,26.8641,26.994,1408100.0
2011-07-18 10:10:00,39.46,39.46,39.22,39.24,1572200.0,26.994,26.994,26.8298,26.8435,1572200.0
2011-07-18 10:15:00,39.24,39.3,39.19,39.21,890800.0,26.8435,26.8846,26.8093,26.823,890800.0
2011-07-18 10:20:00,39.22,39.27,39.21,39.21,1333500.0,26.8298,26.8641,26.823,26.823,1333500.0
2011-07-18 10:25:00,39.23,39.23,39.13,39.16,823000.0,26.8367,26.8367,26.7683,26.7888,823000.0
2011-07-18 10:30:00,39.16,39.16,39.06,39.06,521700.0,26.7888,26.7888,26.7204,26.7204,521700.0
2011-07-18 10:35:00,39.06,39.17,39.04,39.05,1125500.0,26.7204,26.7956,26.7067,26.7136,1125500.0
2011-07-18 10:40:00,39.05,39.17,39.03,39.16,866700.0,26.7136,26.7956,26.6999,26.7888,866700.0
2011-07-18 10:45:00,39.16,39.19,39.04,39.05,511400.0,26.7888,26.8093,26.7067,26.7136,511400.0
2011-07-18 10:50:00,39.06,39.08,38.95,38.98,968300.0,26.7204,26.7341,26.6451,26.6657,968300.0
2011-07-18 10:55:00,38.98,39.12,38.95,39.09,773200.0,26.6657,26.7614,26.6451,26.7409,773200.0
2011-07-18 11:00:00,39.08,39.15,39.07,39.14,362900.0,26.7341,26.782,26.7272,26.7751,362900.0
2011-07-18 11:05:00,39.13,39.19,39.13,39.18,322900.0,26.7683,26.8093,26.7683,26.8025,322900.0
2011-07-18 11:10:00,39.18,39.19,39.06,39.1,388600.0,26.8025,26.8093,26.7204,26.7478,388600.0
2011-07-18 11:15:00,39.1,39.14,39.09,39.11,210200.0,26.7478,26.7751,26.7409,26.7546,210200.0
2011-07-18 11:20:00,39.1,39.16,39.1,39.15,329200.0,26.7478,26.7888,26.7478,26.782,329200.0
2011-07-18 11:25:00,39.14,39.23,39.14,39.2,533000.0,26.7751,26.8367,26.7751,26.8162,533000.0
2011-07-18 11:30:00,39.2,39.21,39.1,39.13,326600.0,26.8162,26.823,26.7478,26.7683,326600.0
2011-07-18 11:35:00,39.13,39.14,39.03,39.06,362100.0,26.7683,26.7751,26.6999,26.7204,362100.0
2011-07-18 11:40:00,39.05,39.06,38.96,38.96,399500.0,26.7136,26.7204,26.652,26.652,399500.0
2011-07-18 11:45:00,38.96,39.02,38.93,38.99,591300.0,26.652,26.693,26.6315,26.6725,591300.0
2011-07-18 11:50:00,38.99,39.07,38.94,39.05,582100.0,26.6725,26.7272,26.6383,26.7136,582100.0
2011-07-18 11:55:00,39.05,39.09,38.98,38.99,437400.0,26.7136,26.7409,26.6657,26.6725,437400.0
2011-07-18 12:00:00,38.98,39.14,38.98,39.14,621200.0,26.6657,26.7751,26.6657,26.7751,621200.0
2011-07-18 12:05:00,39.14,39.25,39.12,39.25,740500.0,26.7751,26.8504,26.7614,26.8504,740500.0
2011-07-18 12:10:00,39.24,39.31,39.22,39.26,563400.0,26.8435,26.8914,26.8298,26.8572,563400.0
2011-07-18 12:15:00,39.27,39.32,39.26,39.28,315100.0,26.8641,26.8983,26.8572,26.8709,315100.0
2011-07-18 12:20:00,39.28,39.29,39.2,39.27,307100.0,26.8709,26.8777,26.8162,26.8641,307100.0
2011-07-18 12:25:00,39.27,39.33,39.26,39.33,306900.0,26.8641,26.9051,26.8572,26.9051,306900.0
2011-07-18 12:30:00,39.32,39.42,39.32,39.42,470300.0,26.8983,26.9667,26.8983,26.9667,470300.0
2011-07-18 12:35:00,39.42,39.48,39.42,39.45,542100.0,26.9667,27.0077,26.9667,26.9872,542100.0
2011-07-18 12:40:00,39.46,39.49,39.42,39.44,274800.0,26.994,27.0145,26.9667,26.9803,274800.0
2011-07-18 12:45:00,39.45,39.45,39.37,39.39,429200.0,26.9872,26.9872,26.9325,26.9461,429200.0
2011-07-18 12:50:00,39.39,39.45,39.39,39.43,166900.0,26.9461,26.9872,26.9461,26.9735,166900.0
2011-07-18 12:55:00,39.43,39.55,39.43,39.51,424200.0,26.9735,27.0556,26.9735,27.0282,424200.0
2011-07-18 13:00:00,39.51,39.52,39.48,39.5,223100.0,27.0282,27.0351,27.0077,27.0214,223100.0
2011-07-18 13:05:00,39.51,39.55,39.5,39.5,353200.0,27.0282,27.0556,27.0214,27.0214,353200.0
2011-07-18 13:10:00,39.51,39.52,39.48,39.5,131500.0,27.0282,27.0351,27.0077,27.0214,131500.0
2011-07-18 13:15:00,39.5,39.51,39.42,39.42,219100.0,27.0214,27.0282,26.9667,26.9667,219100.0
2011-07-18 13:20:00,39.43,39.53,39.42,39.46,180600.0,26.9735,27.0419,26.9667,26.994,180600.0
2011-07-18 13:25:00,39.46,39.54,39.45,39.53,165100.0,26.994,27.0488,26.9872,27.0419,165100.0
2011-07-18 13:30:00,39.53,39.62,39.53,39.6,511200.0,27.0419,27.1035,27.0419,27.0898,511200.0
2011-07-18 13:35:00,39.59,39.74,39.57,39.66,712500.0,27.083,27.1856,27.0693,27.1308,712500.0
2011-07-18 13:40:00,39.66,39.74,39.66,39.7,363800.0,27.1308,27.1856,27.1308,27.1582,363800.0
2011-07-18 13:45:00,39.7,39.8,39.7,39.77,354200.0,27.1582,27.2266,27.1582,27.2061,354200.0
2011-07-18 13:50:00,39.77,39.85,39.73,39.85,402700.0,27.2061,27.2608,27.1787,27.2608,402700.0
2011-07-18 13:55:00,39.85,39.94,39.82,39.83,707100.0,27.2608,27.3224,27.2403,27.2471,707100.0
2011-07-18 14:00:00,39.84,39.84,39.72,39.76,396000.0,27.254,27.254,27.1719,27.1993,396000.0
2011-07-18 14:05:00,39.76,39.82,39.75,39.81,350100.0,27.1993,27.2403,27.1924,27.2335,350100.0
2011-07-18 14:10:00,39.8,39.82,39.7,39.75,405300.0,27.2266,27.2403,27.1582,27.1924,405300.0
2011-07-18 14:15:00,39.75,39.86,39.74,39.86,293200.0,27.1924,27.2677,27.1856,27.2677,293200.0
2011-07-18 14:20:00,39.87,39.88,39.8,39.8,305300.0,27.2745,27.2813,27.2266,27.2266,305300.0
2011-07-18 14:25:00,39.81,39.89,39.8,39.82,260800.0,27.2335,27.2882,27.2266,27.2403,260800.0
2011-07-18 14:30:00,39.82,39.84,39.7,39.72,404600.0,27.2403,27.254,27.1582,27.1719,404600.0
2011-07-18 14:35:00,39.72,39.76,39.69,39.71,409600.0,27.1719,27.1993,27.1514,27.165,409600.0
2011-07-18 14:40:00,39.71,39.72,39.66,39.7,252700.0,27.165,27.1719,27.1308,27.1582,252700.0
2011-07-18 14:45:00,39.69,39.7,39.63,39.64,389500.0,27.1514,27.1582,27.1103,27.1172,389500.0
2011-07-18 14:50:00,39.65,39.65,39.61,39.63,245700.0,27.124,27.124,27.0966,27.1103,245700.0
2011-07-18 14:55:00,39.63,39.7,39.63,39.69,395200.0,27.1103,27.1582,27.1103,27.1514,395200.0
2011-07-18 15:00:00,39.68,39.78,39.68,39.73,492100.0,27.1445,27.2129,27.1445,27.1787,492100.0
2011-07-18 15:05:00,39.72,39.74,39.67,39.7,409600.0,27.1719,27.1856,27.1377,27.1582,409600.0
2011-07-18 15:10:00,39.7,39.7,39.63,39.64,361100.0,27.1582,27.1582,27.1103,27.1172,361100.0
2011-07-18 15:15:00,39.65,39.73,39.63,39.7,360800.0,27.124,27.1787,27.1103,27.1582,360800.0
2011-07-18 15:20:00,39.7,39.73,39.68,39.72,545100.0,27.1582,27.1787,27.1445,27.1719,545100.0
2011-07-18 15:25:00,39.72,39.73,39.69,39.71,374100.0,27.1719,27.1787,27.1514,27.165,374100.0
2011-07-18 15:30:00,39.71,39.8,39.71,39.77,512600.0,27.165,27.2266,27.165,27.2061,512600.0
2011-07-18 15:35:00,39.76,39.89,39.76,39.88,647800.0,27.1993,27.2882,27.1993,27.2813,647800.0
2011-07-18 15:40:00,39.88,39.9,39.8,39.8,863800.0,27.2813,27.295,27.2266,27.2266,863800.0
2011-07-18 15:45:00,39.8,39.93,39.78,39.91,1316500.0,27.2266,27.3155,27.2129,27.3019,1316500.0
2011-07-18 15:50:00,39.92,39.92,39.86,39.86,1317300.0,27.3087,27.3087,27.2677,27.2677,1317300.0
2011-07-18 15:55:00,39.87,39.88,39.8,39.84,1543400.0,27.2745,27.2813,27.2266,27.254,1543400.0
2011-07-19 09:30:00,39.92,40.2,39.85,40.2,1130500.0,27.3087,27.5003,27.2608,27.5003,1130500.0
2011-07-19 09:35:00,40.2,40.41,40.2,40.28,1119600.0,27.5003,27.6439,27.5003,27.555,1119600.0
2011-07-19 09:40:00,40.28,40.32,40.12,40.17,841300.0,27.555,27.5823,27.4455,27.4797,841300.0
2011-07-19 09:45:00,40.16,40.23,40.04,40.04,1145700.0,27.4729,27.5208,27.3908,27.3908,1145700.0
2011-07-19 09:50:00,40.03,40.06,39.86,40.01,1282400.0,27.384,27.4045,27.2677,27.3703,1282400.0
2011-07-19 09:55:00,40.0,40.09,39.9,40.08,527600.0,27.3634,27.425,27.295,27.4182,527600.0
2011-07-19 10:00:00,40.08,40.15,39.99,40.03,398000.0,27.4182,27.466,27.3566,27.384,398000.0
2011-07-19 10:05:00,40.04,40.15,39.99,40.12,431100.0,27.3908,27.466,27.3566,27.4455,431100.0
2011-07-19 10:10:00,40.12,40.19,40.11,40.16,323200.0,27.4455,27.4934,27.4387,27.4729,323200.0
2011-07-19 10:15:00,40.17,40.3,40.16,40.22,514800.0,27.4797,27.5687,27.4729,27.5139,514800.0
2011-07-19 10:20:00,40.23,40.3,40.22,40.27,374700.0,27.5208,27.5687,27.5139,27.5481,374700.0
2011-07-19 10:25:00,40.27,40.34,40.18,40.19,355000.0,27.5481,27.596,27.4866,27.4934,355000.0
2011-07-19 10:30:00,40.19,40.27,40.19,40.2,333600.0,27.4934,27.5481,27.4934,27.5003,333600.0
2011-07-19 10:35:00,40.2,40.22,40.11,40.13,349300.0,27.5003,27.5139,27.4387,27.4524,349300.0
2011-07-19 10:40:00,40.13,40.2,40.12,40.14,294900.0,27.4524,27.5003,27.4455,27.4592,294900.0
2011-07-19 10:45:00,40.14,40.15,40.1,40.14,335300.0,27.4592,27.466,27.4318,27.4592,335300.0
2011-07-19 10:50:00,40.13,40.16,40.09,40.12,610800.0,27.4524,27.4729,27.425,27.4455,610800.0
2011-07-19 10:55:00,40.13,40.16,40.12,40.14,349900.0,27.4524,27.4729,27.4455,27.4592,349900.0
2011-07-19 11:00:00,40.15,40.2,40.12,40.13,524100.0,27.466,27.5003,27.4455,27.4524,524100.0
2011-07-19 11:05:00,40.13,40.16,40.04,40.06,497100.0,27.4524,27.4729,27.3908,27.4045,497100.0
2011-07-19 11:10:00,40.05,40.06,40.0,40.0,725100.0,27.3976,27.4045,27.3634,27.3634,725100.0
2011-07-19 11:15:00,40.0,40.05,39.98,40.01,513800.0,27.3634,27.3976,27.3498,27.3703,513800.0
2011-07-19 11:20:00,40.0,40.04,39.98,40.01,302400.0,27.3634,27.3908,27.3498,27.3703,302400.0
2011-07-19 11:25:00,40.01,40.04,39.99,40.01,303700.0,27.3703,27.3908,27.3566,27.3703,303700.0
2011-07-19 11:30:00,40.01,40.01,39.99,39.99,262100.0,27.3703,27.3703,27.3566,27.3566,262100.0
2011-07-19 11:35:00,39.99,40.01,39.96,40.0,579000.0,27.3566,27.3703,27.3361,27.3634,579000.0
2011-07-19 11:40:00,39.99,40.05,39.99,40.01,454900.0,27.3566,27.3976,27.3566,27.3703,454900.0
2011-07-19 11:45:00,40.01,40.01,39.92,39.94,304900.0,27.3703,27.3703,27.3087,27.3224,304900.0
2011-07-19 11:50:00,39.95,39.95,39.83,39.84,413200.0,27.3292,27.3292,27.2471,27.254,413200.0
2011-07-19 11:55:00,39.84,39.85,39.71,39.79,517800.0,27.254,27.2608,27.165,27.2198,517800.0
2011-07-19 12:00:00,39.79,39.83,39.78,39.82,231000.0,27.2198,27.2471,27.2129,27.2403,231000.0
2011-07-19 12:05:00,39.83,39.88,39.8,39.82,372300.0,27.2471,27.2813,27.2266,27.2403,372300.0
2011-07-19 12:10:00,39.82,39.91,39.82,39.9,217700.0,27.2403,27.3019,27.2403,27.295,217700.0
2011-07-19 12:15:00,39.9,39.92,39.84,39.86,323900.0,27.295,27.3087,27.254,27.2677,323900.0
2011-07-19 12:20:00,39.86,39.87,39.85,39.86,138600.0,27.2677,27.2745,27.2608,27.2677,138600.0
2011-07-19 12:25:00,39.86,39.87,39.85,39.86,109100.0,27.2677,27.2745,27.2608,27.2677,109100.0
2011-07-19 12:30:00,39.87,39.94,39.84,39.92,306300.0,27.2745,27.3224,27.254,27.3087,306300.0
2011-07-19 12:35:00,39.92,39.94,39.87,39.87,188300.0,27.3087,27.3224,27.2745,27.2745,188300.0
2011-07-19 12:40:00,39.87,39.88,39.79,39.87,371500.0,27.2745,27.2813,27.2198,27.2745,371500.0
2011-07-19 12:45:00,39.88,39.92,39.87,39.9,171200.0,27.2813,27.3087,27.2745,27.295,171200.0
2011-07-19 12:50:00,39.91,39.93,39.88,39.91,224500.0,27.3019,27.3155,27.2813,27.3019,224500.0
2011-07-19 12:55:00,39.91,39.92,39.88,39.89,132700.0,27.3019,27.3087,27.2813,27.2882,132700.0
2011-07-19 13:00:00,39.9,39.91,39.86,39.87,110800.0,27.295,27.3019,27.2677,27.2745,110800.0
2011-07-19 13:05:00,39.88,39.89,39.87,39.88,121300.0,27.2813,27.2882,27.2745,27.2813,121300.0
2011-07-19 13:10:00,39.88,39.9,39.86,39.89,150200.0,27.2813,27.295,27.2677,27.2882,150200.0
2011-07-19 13:15:00,39.88,39.98,39.88,39.97,140200.0,27.2813,27.3498,27.2813,27.3429,140200.0
2011-07-19 13:20:00,39.97,40.02,39.96,40.0,261800.0,27.3429,27.3771,27.3361,27.3634,261800.0
2011-07-19 13:25:00,40.0,40.05,39.99,40.03,139600.0,27.3634,27.3976,27.3566,27.384,139600.0
2011-07-19 13:30:00,40.03,40.12,40.01,40.06,382200.0,27.384,27.4455,27.3703,27.4045,382200.0
2011-07-19 13:35:00,40.06,40.2,40.05,40.2,475400.0,27.4045,27.5003,27.3976,27.5003,475400.0
2011-07-19 13:40:00,40.2,40.31,40.14,40.3,470900.0,27.5003,27.5755,27.4592,27.5687,470900.0
2011-07-19 13:45:00,40.31,40.31,40.16,40.19,310600.0,27.5755,27.5755,27.4729,27.4934,310600.0
2011-07-19 13:50:00,40.19,40.2,40.17,40.17,163800.0,27.4934,27.5003,27.4797,27.4797,163800.0
2011-07-19 13:55:00,40.17,40.2,40.17,40.18,118800.0,27.4797,27.5003,27.4797,27.4866,118800.0
2011-07-19 14:00:00,40.18,40.18,40.1,40.12,157900.0,27.4866,27.4866,27.4318,27.4455,157900.0
2011-07-19 14:05:00,40.13,40.2,40.12,40.2,175600.0,27.4524,27.5003,27.4455,27.5003,175600.0
2011-07-19 14:10:00,40.2,40.26,40.2,40.22,416600.0,27.5003,27.5413,27.5003,27.5139,416600.0
2011-07-19 14:15:00,40.23,40.24,40.14,40.14,273100.0,27.5208,27.5276,27.4592,27.4592,273100.0
2011-07-19 14:20:00,40.14,40.18,40.13,40.13,167700.0,27.4592,27.4866,27.4524,27.4524,167700.0
2011-07-19 14:25:00,40.13,40.21,40.12,40.2,233200.0,27.4524,27.5071,27.4455,27.5003,233200.0
2011-07-19 14:30:00,40.21,40.22,40.16,40.18,230800.0,27.5071,27.5139,27.4729,27.4866,230800.0
2011-07-19 14:35:00,40.18,40.29,40.18,40.29,346600.0,27.4866,27.5618,27.4866,27.5618,346600.0
2011-07-19 14:40:00,40.29,40.32,40.26,40.31,482900.0,27.5618,27.5823,27.5413,27.5755,482900.0
2011-07-19 14:45:00,40.31,40.42,40.31,40.39,574900.0,27.5755,27.6507,27.5755,27.6302,574900.0
2011-07-19 14:50:00,40.39,40.44,40.37,40.38,340600.0,27.6302,27.6644,27.6165,27.6234,340600.0
2011-07-19 14:55:00,40.39,40.42,40.33,40.38,379200.0,27.6302,27.6507,27.5892,27.6234,379200.0
2011-07-19 15:00:00,40.39,40.46,40.35,40.41,316800.0,27.6302,27.6781,27.6029,27.6439,316800.0
2011-07-19 15:05:00,40.41,40.44,40.37,40.37,238600.0,27.6439,27.6644,27.6165,27.6165,238600.0
2011-07-19 15:10:00,40.37,40.48,40.37,40.46,428100.0,27.6165,27.6918,27.6165,27.6781,428100.0
2011-07-19 15:15:00,40.45,40.49,40.4,40.43,364000.0,27.6713,27.6986,27.6371,27.6576,364000.0
2011-07-19 15:20:00,40.42,40.47,40.41,40.45,543400.0,27.6507,27.685,27.6439,27.6713,543400.0
2011-07-19 15:25:00,40.46,40.46,40.38,40.38,369400.0,27.6781,27.6781,27.6234,27.6234,369400.0
2011-07-19 15:30:00,40.39,40.39,40.33,40.34,379700.0,27.6302,27.6302,27.5892,27.596,379700.0
2011-07-19 15:35:00,40.34,40.34,40.26,40.29,632500.0,27.596,27.596,27.5413,27.5618,632500.0
2011-07-19 15:40:00,40.3,40.33,40.27,40.31,424600.0,27.5687,27.5892,27.5481,27.5755,424600.0
2011-07-19 15:45:00,40.3,40.37,40.29,40.34,493400.0,27.5687,27.6165,27.5618,27.596,493400.0
2011-07-19 15:50:00,40.34,40.4,40.32,40.32,734600.0,27.596,27.6371,27.5823,27.5823,734600.0
2011-07-19 15:55:00,40.32,40.39,40.29,40.37,1249700.0,27.5823,27.6302,27.5618,27.6165,1249700.0
2011-07-20 09:30:00,40.69,41.09,40.62,40.8,1632600.0,27.8355,28.1091,27.7876,27.9107,1632600.0
2011-07-20 09:35:00,40.81,40.9,40.76,40.8,1313800.0,27.9175,27.9791,27.8833,27.9107,1313800.0
2011-07-20 09:40:00,40.79,40.94,40.79,40.87,454200.0,27.9039,28.0065,27.9039,27.9586,454200.0
2011-07-20 09:45:00,40.87,41.07,40.86,40.99,721100.0,27.9586,28.0954,27.9517,28.0407,721100.0
2011-07-20 09:50:00,41.0,41.07,40.95,40.98,569200.0,28.0475,28.0954,28.0133,28.0338,569200.0
2011-07-20 09:55:00,40.99,41.1,40.98,41.0,502500.0,28.0407,28.1159,28.0338,28.0475,502500.0
2011-07-20 10:00:00,41.0,41.09,40.96,41.09,559300.0,28.0475,28.1091,28.0202,28.1091,559300.0
2011-07-20 10:05:00,41.08,41.17,41.07,41.14,401000.0,28.1022,28.1638,28.0954,28.1433,401000.0
2011-07-20 10:10:00,41.14,41.23,41.11,41.11,665100.0,28.1433,28.2049,28.1228,28.1228,665100.0
2011-07-20 10:15:00,41.12,41.13,41.03,41.13,811900.0,28.1296,28.1364,28.068,28.1364,811900.0
2011-07-20 10:20:00,41.14,41.29,41.14,41.25,557500.0,28.1433,28.2459,28.1433,28.2185,557500.0
2011-07-20 10:25:00,41.25,41.31,41.21,41.26,691100.0,28.2185,28.2596,28.1912,28.2254,691100.0
2011-07-20 10:30:00,41.25,41.26,41.13,41.2,427400.0,28.2185,28.2254,28.1364,28.1843,427400.0
2011-07-20 10:35:00,41.21,41.35,41.19,41.33,837800.0,28.1912,28.2869,28.1775,28.2733,837800.0
2011-07-20 10:40:00,41.32,41.36,41.29,41.32,577300.0,28.2664,28.2938,28.2459,28.2664,577300.0
2011-07-20 10:45:00,41.32,41.32,41.1,41.11,606400.0,28.2664,28.2664,28.1159,28.1228,606400.0
2011-07-20 10:50:00,41.1,41.18,41.08,41.17,511500.0,28.1159,28.1707,28.1022,28.1638,511500.0
2011-07-20 10:55:00,41.17,41.25,41.14,41.25,194800.0,28.1638,28.2185,28.1433,28.2185,194800.0
2011-07-20 11:00:00,41.25,41.3,41.24,41.25,288900.0,28.2185,28.2527,28.2117,28.2185,288900.0
2011-07-20 11:05:00,41.25,41.26,41.21,41.26,240800.0,28.2185,28.2254,28.1912,28.2254,240800.0
2011-07-20 11:10:00,41.26,41.26,41.2,41.24,178700.0,28.2254,28.2254,28.1843,28.2117,178700.0
2011-07-20 11:15:00,41.24,41.33,41.23,41.32,332500.0,28.2117,28.2733,28.2049,28.2664,332500.0
2011-07-20 11:20:00,41.32,41.35,41.28,41.35,506400.0,28.2664,28.2869,28.2391,28.2869,506400.0
2011-07-20 11:25:00,41.34,41.35,41.3,41.31,274100.0,28.2801,28.2869,28.2527,28.2596,274100.0
2011-07-20 11:30:00,41.31,41.33,41.28,41.32,273300.0,28.2596,28.2733,28.2391,28.2664,273300.0
2011-07-20 11:35:00,41.31,41.33,41.28,41.28,210300.0,28.2596,28.2733,28.2391,28.2391,210300.0
2011-07-20 11:40:00,41.29,41.3,41.27,41.3,145100.0,28.2459,28.2527,28.2322,28.2527,145100.0
2011-07-20 11:45:00,41.29,41.3,41.18,41.19,280000.0,28.2459,28.2527,28.1707,28.1775,280000.0
2011-07-20 11:50:00,41.2,41.22,41.16,41.21,236100.0,28.1843,28.198,28.157,28.1912,236100.0
2011-07-20 11:55:00,41.21,41.23,41.15,41.16,276800.0,28.1912,28.2049,28.1501,28.157,276800.0
2011-07-20 12:00:00,41.16,41.17,41.12,41.15,192600.0,28.157,28.1638,28.1296,28.1501,192600.0
2011-07-20 12:05:00,41.14,41.15,41.05,41.05,246400.0,28.1433,28.1501,28.0817,28.0817,246400.0
2011-07-20 12:10:00,41.07,41.09,41.05,41.08,180900.0,28.0954,28.1091,28.0817,28.1022,180900.0
2011-07-20 12:15:00,41.08,41.11,41.07,41.08,114800.0,28.1022,28.1228,28.0954,28.1022,114800.0
2011-07-20 12:20:00,41.08,41.1,41.02,41.05,172900.0,28.1022,28.1159,28.0612,28.0817,172900.0
2011-07-20 12:25:00,41.05,41.1,41.05,41.07,176900.0,28.0817,28.1159,28.0817,28.0954,176900.0
2011-07-20 12:30:00,41.07,41.09,41.0,41.01,131900.0,28.0954,28.1091,28.0475,28.0544,131900.0
2011-07-20 12:35:00,41.02,41.08,41.02,41.02,180900.0,28.0612,28.1022,28.0612,28.0612,180900.0
2011-07-20 12:40:00,41.02,41.05,40.96,40.98,197700.0,28.0612,28.0817,28.0202,28.0338,197700.0
2011-07-20 12:45:00,40.99,41.03,40.97,40.99,161700.0,28.0407,28.068,28.027,28.0407,161700.0
2011-07-20 12:50:00,41.0,41.07,40.97,41.07,167800.0,28.0475,28.0954,28.027,28.0954,167800.0
2011-07-20 12:55:00,41.07,41.07,41.03,41.05,109700.0,28.0954,28.0954,28.068,28.0817,109700.0
2011-07-20 13:00:00,41.05,41.11,41.02,41.1,141900.0,28.0817,28.1228,28.0612,28.1159,141900.0
2011-07-20 13:05:00,41.1,41.12,41.04,41.07,155000.0,28.1159,28.1296,28.0749,28.0954,155000.0
2011-07-20 13:10:00,41.08,41.09,41.05,41.06,88300.0,28.1022,28.1091,28.0817,28.0886,88300.0
2011-07-20 13:15:00,41.07,41.12,41.07,41.09,96000.0,28.0954,28.1296,28.0954,28.1091,96000.0
2011-07-20 13:20:00,41.09,41.12,41.08,41.12,87600.0,28.1091,28.1296,28.1022,28.1296,87600.0
2011-07-20 13:25:00,41.12,41.15,41.11,41.15,98900.0,28.1296,28.1501,28.1228,28.1501,98900.0
2011-07-20 13:30:00,41.15,41.15,41.11,41.11,286300.0,28.1501,28.1501,28.1228,28.1228,286300.0
2011-07-20 13:35:00,41.11,41.14,41.09,41.14,187900.0,28.1228,28.1433,28.1091,28.1433,187900.0
2011-07-20 13:40:00,41.13,41.14,41.09,41.14,164000.0,28.1364,28.1433,28.1091,28.1433,164000.0
2011-07-20 13:45:00,41.13,41.16,41.13,41.15,132900.0,28.1364,28.157,28.1364,28.1501,132900.0
2011-07-20 13:50:00,41.15,41.16,41.13,41.15,66300.0,28.1501,28.157,28.1364,28.1501,66300.0
2011-07-20 13:55:00,41.15,41.17,41.12,41.13,165600.0,28.1501,28.1638,28.1296,28.1364,165600.0
2011-07-20 14:00:00,41.13,41.2,41.13,41.19,218100.0,28.1364,28.1843,28.1364,28.1775,218100.0
2011-07-20 14:05:00,41.18,41.19,41.15,41.18,147200.0,28.1707,28.1775,28.1501,28.1707,147200.0
2011-07-20 14:10:00,41.19,41.22,41.18,41.21,196200.0,28.1775,28.198,28.1707,28.1912,196200.0
2011-07-20 14:15:00,41.22,41.24,41.19,41.2,390600.0,28.198,28.2117,28.1775,28.1843,390600.0
2011-07-20 14:20:00,41.21,41.23,41.2,41.21,103500.0,28.1912,28.2049,28.1843,28.1912,103500.0
2011-07-20 14:25:00,41.21,41.26,41.21,41.25,314300.0,28.1912,28.2254,28.1912,28.2185,314300.0
2011-07-20 14:30:00,41.25,41.25,41.2,41.21,263300.0,28.2185,28.2185,28.1843,28.1912,263300.0
2011-07-20 14:35:00,41.21,41.23,41.18,41.19,194900.0,28.1912,28.2049,28.1707,28.1775,194900.0
2011-07-20 14:40:00,41.19,41.21,41.18,41.19,247600.0,28.1775,28.1912,28.1707,28.1775,247600.0
2011-07-20 14:45:00,41.19,41.2,41.09,41.11,224000.0,28.1775,28.1843,28.1091,28.1228,224000.0
2011-07-20 14:50:00,41.1,41.13,41.09,41.09,168300.0,28.1159,28.1364,28.1091,28.1091,168300.0
2011-07-20 14:55:00,41.1,41.11,41.05,41.06,244600.0,28.1159,28.1228,28.0817,28.0886,244600.0
2011-07-20 15:00:00,41.05,41.07,41.0,41.0,322400.0,28.0817,28.0954,28.0475,28.0475,322400.0
2011-07-20 15:05:00,41.01,41.09,41.0,41.09,220400.0,28.0544,28.1091,28.0475,28.1091,220400.0
2011-07-20 15:10:00,41.08,41.09,41.0,41.0,297300.0,28.1022,28.1091,28.0475,28.0475,297300.0
2011-07-20 15:15:00,41.0,41.05,41.0,41.02,175600.0,28.0475,28.0817,28.0475,28.0612,175600.0
2011-07-20 15:20:00,41.02,41.02,40.99,40.99,604900.0,28.0612,28.0612,28.0407,28.0407,604900.0
2011-07-20 15:25:00,40.99,41.06,40.99,41.02,645100.0,28.0407,28.0886,28.0407,28.0612,645100.0
2011-07-20 15:30:00,41.02,41.03,40.99,41.0,459200.0,28.0612,28.068,28.0407,28.0475,459200.0
2011-07-20 15:35:00,41.0,41.06,40.98,41.03,650100.0,28.0475,28.0886,28.0338,28.068,650100.0
2011-07-20 15:40:00,41.03,41.05,40.97,40.97,599900.0,28.068,28.0817,28.027,28.027,599900.0
2011-07-20 15:45:00,40.97,41.0,40.92,40.99,935600.0,28.027,28.0475,27.9928,28.0407,935600.0
2011-07-20 15:50:00,40.98,40.99,40.91,40.93,810700.0,28.0338,28.0407,27.986,27.9996,810700.0
2011-07-20 15:55:00,40.93,40.96,40.88,40.95,1976700.0,27.9996,28.0202,27.9654,28.0133,1976700.0
2011-07-21 09:30:00,41.57,41.59,41.23,41.36,1210100.0,28.4374,28.4511,28.2049,28.2938,1210100.0
2011-07-21 09:35:00,41.36,41.52,41.36,41.5,846900.0,28.2938,28.4032,28.2938,28.3896,846900.0
2011-07-21 09:40:00,41.51,41.51,41.38,41.47,865500.0,28.3964,28.3964,28.3075,28.369,865500.0
2011-07-21 09:45:00,41.47,41.52,41.42,41.48,1004000.0,28.369,28.4032,28.3348,28.3759,1004000.0
2011-07-21 09:50:00,41.47,41.52,41.47,41.49,763900.0,28.369,28.4032,28.369,28.3827,763900.0
2011-07-21 09:55:00,41.5,41.57,41.48,41.56,633600.0,28.3896,28.4374,28.3759,28.4306,633600.0
2011-07-21 10:00:00,41.56,41.63,41.5,41.62,808700.0,28.4306,28.4785,28.3896,28.4717,808700.0
2011-07-21 10:05:00,41.62,41.7,41.6,41.6,953500.0,28.4717,28.5264,28.458,28.458,953500.0
2011-07-21 10:10:00,41.6,41.63,41.57,41.59,620200.0,28.458,28.4785,28.4374,28.4511,620200.0
2011-07-21 10:15:00,41.6,41.67,41.49,41.53,875200.0,28.458,28.5059,28.3827,28.4101,875200.0
2011-07-21 10:20:00,41.53,41.65,41.52,41.65,521400.0,28.4101,28.4922,28.4032,28.4922,521400.0
2011-07-21 10:25:00,41.64,41.8,41.64,41.79,928600.0,28.4853,28.5948,28.4853,28.5879,928600.0
2011-07-21 10:30:00,41.79,41.83,41.72,41.79,746600.0,28.5879,28.6153,28.5401,28.5879,746600.0
2011-07-21 10:35:00,41.78,41.89,41.76,41.88,1076700.0,28.5811,28.6564,28.5674,28.6495,1076700.0
2011-07-21 10:40:00,41.88,41.96,41.88,41.92,893500.0,28.6495,28.7042,28.6495,28.6769,893500.0
2011-07-21 10:45:00,41.92,41.93,41.84,41.88,382000.0,28.6769,28.6837,28.6222,28.6495,382000.0
2011-07-21 10:50:00,41.88,41.94,41.87,41.92,369700.0,28.6495,28.6906,28.6427,28.6769,369700.0
2011-07-21 10:55:00,41.91,42.0,41.9,41.96,474600.0,28.67,28.7316,28.6632,28.7042,474600.0
2011-07-21 11:00:00,41.95,41.97,41.87,41.91,281300.0,28.6974,28.7111,28.6427,28.67,281300.0
2011-07-21 11:05:00,41.9,41.91,41.82,41.82,283400.0,28.6632,28.67,28.6085,28.6085,283400.0
2011-07-21 11:10:00,41.82,41.89,41.82,41.85,342400.0,28.6085,28.6564,28.6085,28.629,342400.0
2011-07-21 11:15:00,41.85,41.9,41.82,41.87,287000.0,28.629,28.6632,28.6085,28.6427,287000.0
2011-07-21 11:20:00,41.86,41.87,41.76,41.82,405900.0,28.6358,28.6427,28.5674,28.6085,405900.0
2011-07-21 11:25:00,41.82,41.83,41.76,41.8,225800.0,28.6085,28.6153,28.5674,28.5948,225800.0
2011-07-21 11:30:00,41.8,41.83,41.77,41.8,189600.0,28.5948,28.6153,28.5743,28.5948,189600.0
2011-07-21 11:35:00,41.8,41.84,41.79,41.82,270600.0,28.5948,28.6222,28.5879,28.6085,270600.0
2011-07-21 11:40:00,41.82,41.84,41.8,41.82,195600.0,28.6085,28.6222,28.5948,28.6085,195600.0
2011-07-21 11:45:00,41.83,41.85,41.8,41.8,221400.0,28.6153,28.629,28.5948,28.5948,221400.0
2011-07-21 11:50:00,41.8,41.84,41.8,41.81,199400.0,28.5948,28.6222,28.5948,28.6016,199400.0
2011-07-21 11:55:00,41.8,41.88,41.8,41.87,433300.0,28.5948,28.6495,28.5948,28.6427,433300.0
2011-07-21 12:00:00,41.87,41.9,41.85,41.9,302300.0,28.6427,28.6632,28.629,28.6632,302300.0
2011-07-21 12:05:00,41.9,41.92,41.85,41.9,367700.0,28.6632,28.6769,28.629,28.6632,367700.0
2011-07-21 12:10:00,41.9,42.0,41.9,41.99,520200.0,28.6632,28.7316,28.6632,28.7248,520200.0
2011-07-21 12:15:00,42.0,42.02,41.93,42.0,637100.0,28.7316,28.7453,28.6837,28.7316,637100.0
2011-07-21 12:20:00,42.0,42.05,41.98,42.05,284800.0,28.7316,28.7658,28.7179,28.7658,284800.0
2011-07-21 12:25:00,42.06,42.09,42.02,42.08,397100.0,28.7726,28.7932,28.7453,28.7863,397100.0
2011-07-21 12:30:00,42.07,42.16,42.05,42.14,654100.0,28.7795,28.8411,28.7658,28.8274,654100.0
2011-07-21 12:35:00,42.14,42.25,42.1,42.19,694400.0,28.8274,28.9026,28.8,28.8616,694400.0
2011-07-21 12:40:00,42.19,42.44,42.19,42.44,1176400.0,28.8616,29.0326,28.8616,29.0326,1176400.0
2011-07-21 12:45:00,42.44,42.48,42.34,42.41,656700.0,29.0326,29.06,28.9642,29.0121,656700.0
2011-07-21 12:50:00,42.42,42.42,42.09,42.11,1009300.0,29.0189,29.0189,28.7932,28.8069,1009300.0
2011-07-21 12:55:00,42.1,42.25,42.09,42.25,381200.0,28.8,28.9026,28.7932,28.9026,381200.0
2011-07-21 13:00:00,42.25,42.3,42.17,42.28,324800.0,28.9026,28.9368,28.8479,28.9231,324800.0
2011-07-21 13:05:00,42.28,42.28,42.07,42.13,495700.0,28.9231,28.9231,28.7795,28.8205,495700.0
2011-07-21 13:10:00,42.13,42.14,42.08,42.13,207500.0,28.8205,28.8274,28.7863,28.8205,207500.0
2011-07-21 13:15:00,42.13,42.21,42.13,42.18,250400.0,28.8205,28.8753,28.8205,28.8547,250400.0
2011-07-21 13:20:00,42.18,42.21,42.16,42.21,250100.0,28.8547,28.8753,28.8411,28.8753,250100.0
2011-07-21 13:25:00,42.2,42.27,42.17,42.27,486600.0,28.8684,28.9163,28.8479,28.9163,486600.0
2011-07-21 13:30:00,42.26,42.27,42.13,42.14,364000.0,28.9095,28.9163,28.8205,28.8274,364000.0
2011-07-21 13:35:00,42.14,42.25,42.13,42.23,200900.0,28.8274,28.9026,28.8205,28.8889,200900.0
2011-07-21 13:40:00,42.23,42.26,42.18,42.18,452000.0,28.8889,28.9095,28.8547,28.8547,452000.0
2011-07-21 13:45:00,42.18,42.19,42.14,42.16,128800.0,28.8547,28.8616,28.8274,28.8411,128800.0
2011-07-21 13:50:00,42.16,42.22,42.15,42.22,201800.0,28.8411,28.8821,28.8342,28.8821,201800.0
2011-07-21 13:55:00,42.22,42.28,42.21,42.27,245100.0,28.8821,28.9231,28.8753,28.9163,245100.0
2011-07-21 14:00:00,42.27,42.3,42.24,42.27,246900.0,28.9163,28.9368,28.8958,28.9163,246900.0
2011-07-21 14:05:00,42.26,42.3,42.24,42.28,322600.0,28.9095,28.9368,28.8958,28.9231,322600.0
2011-07-21 14:10:00,42.28,42.29,42.25,42.29,276400.0,28.9231,28.93,28.9026,28.93,276400.0
2011-07-21 14:15:00,42.29,42.3,42.25,42.27,341600.0,28.93,28.9368,28.9026,28.9163,341600.0
2011-07-21 14:20:00,42.27,42.32,42.27,42.29,215700.0,28.9163,28.9505,28.9163,28.93,215700.0
2011-07-21 14:25:00,42.29,42.31,42.27,42.3,191700.0,28.93,28.9437,28.9163,28.9368,191700.0
2011-07-21 14:30:00,42.31,42.34,42.26,42.33,348600.0,28.9437,28.9642,28.9095,28.9574,348600.0
2011-07-21 14:35:00,42.34,42.35,42.31,42.35,276300.0,28.9642,28.971,28.9437,28.971,276300.0
2011-07-21 14:40:00,42.34,42.38,42.32,42.38,531300.0,28.9642,28.9916,28.9505,28.9916,531300.0
2011-07-21 14:45:00,42.38,42.38,42.31,42.31,285000.0,28.9916,28.9916,28.9437,28.9437,285000.0
2011-07-21 14:50:00,42.31,42.37,42.3,42.37,251700.0,28.9437,28.9847,28.9368,28.9847,251700.0
2011-07-21 14:55:00,42.37,42.44,42.34,42.42,580200.0,28.9847,29.0326,28.9642,29.0189,580200.0
2011-07-21 15:00:00,42.43,42.48,42.38,42.45,584200.0,29.0258,29.06,28.9916,29.0394,584200.0
2011-07-21 15:05:00,42.44,42.47,42.29,42.3,760100.0,29.0326,29.0531,28.93,28.9368,760100.0
2011-07-21 15:10:00,42.3,42.33,42.23,42.29,563800.0,28.9368,28.9574,28.8889,28.93,563800.0
2011-07-21 15:15:00,42.29,42.45,42.28,42.43,640900.0,28.93,29.0394,28.9231,29.0258,640900.0
2011-07-21 15:20:00,42.43,42.44,42.35,42.41,380200.0,29.0258,29.0326,28.971,29.0121,380200.0
2011-07-21 15:25:00,42.41,42.46,42.4,42.43,478100.0,29.0121,29.0463,29.0052,29.0258,478100.0
2011-07-21 15:30:00,42.43,42.44,42.36,42.36,331500.0,29.0258,29.0326,28.9779,28.9779,331500.0
2011-07-21 15:35:00,42.36,42.43,42.35,42.41,461700.0,28.9779,29.0258,28.971,29.0121,461700.0
2011-07-21 15:40:00,42.41,42.47,42.39,42.47,783700.0,29.0121,29.0531,28.9984,29.0531,783700.0
2011-07-21 15:45:00,42.47,42.55,42.43,42.43,1495100.0,29.0531,29.1079,29.0258,29.0258,1495100.0
2011-07-21 15:50:00,42.43,42.47,42.36,42.37,1392100.0,29.0258,29.0531,28.9779,28.9847,1392100.0
2011-07-21 15:55:00,42.38,42.38,42.25,42.29,2315500.0,28.9916,28.9916,28.9026,28.93,2315500.0
2011-07-22 09:30:00,42.27,42.32,42.03,42.1,775300.0,28.9163,28.9505,28.7521,28.8,775300.0
2011-07-22 09:35:00,42.1,42.19,42.0,42.14,668100.0,28.8,28.8616,28.7316,28.8274,668100.0
2011-07-22 09:40:00,42.15,42.15,42.0,42.05,345000.0,28.8342,28.8342,28.7316,28.7658,345000.0
2011-07-22 09:45:00,42.05,42.05,41.85,42.01,519500.0,28.7658,28.7658,28.629,28.7384,519500.0
2011-07-22 09:50:00,42.01,42.04,41.89,41.89,609400.0,28.7384,28.759,28.6564,28.6564,609400.0
2011-07-22 09:55:00,41.9,41.98,41.81,41.9,738400.0,28.6632,28.7179,28.6016,28.6632,738400.0
2011-07-22 10:00:00,41.89,42.12,41.88,42.1,493600.0,28.6564,28.8137,28.6495,28.8,493600.0
2011-07-22 10:05:00,42.09,42.16,41.98,42.02,424400.0,28.7932,28.8411,28.7179,28.7453,424400.0
2011-07-22 10:10:00,42.01,42.09,41.99,42.08,199500.0,28.7384,28.7932,28.7248,28.7863,199500.0
2011-07-22 10:15:00,42.08,42.09,41.92,42.01,325800.0,28.7863,28.7932,28.6769,28.7384,325800.0
2011-07-22 10:20:00,42.01,42.02,41.85,41.88,300600.0,28.7384,28.7453,28.629,28.6495,300600.0
2011-07-22 10:25:00,41.88,41.94,41.86,41.91,231100.0,28.6495,28.6906,28.6358,28.67,231100.0
2011-07-22 10:30:00,41.91,41.95,41.86,41.94,172000.0,28.67,28.6974,28.6358,28.6906,172000.0
2011-07-22 10:35:00,41.94,41.98,41.87,41.93,161000.0,28.6906,28.7179,28.6427,28.6837,161000.0
2011-07-22 10:40:00,41.93,41.94,41.86,41.89,270200.0,28.6837,28.6906,28.6358,28.6564,270200.0
2011-07-22 10:45:00,41.89,41.9,41.84,41.88,154000.0,28.6564,28.6632,28.6222,28.6495,154000.0
2011-07-22 10:50:00,41.88,41.89,41.83,41.85,165600.0,28.6495,28.6564,28.6153,28.629,165600.0
2011-07-22 10:55:00,41.85,41.88,41.82,41.87,186500.0,28.629,28.6495,28.6085,28.6427,186500.0
2011-07-22 11:00:00,41.87,41.94,41.86,41.9,250300.0,28.6427,28.6906,28.6358,28.6632,250300.0
2011-07-22 11:05:00,41.89,41.9,41.82,41.83,249200.0,28.6564,28.6632,28.6085,28.6153,249200.0
2011-07-22 11:10:00,41.82,41.85,41.82,41.84,201200.0,28.6085,28.629,28.6085,28.6222,201200.0
2011-07-22 11:15:00,41.84,41.9,41.83,41.83,157100.0,28.6222,28.6632,28.6153,28.6153,157100.0
2011-07-22 11:20:00,41.83,41.84,41.76,41.82,264500.0,28.6153,28.6222,28.5674,28.6085,264500.0
2011-07-22 11:25:00,41.83,41.85,41.8,41.83,194000.0,28.6153,28.629,28.5948,28.6153,194000.0
2011-07-22 11:30:00,41.82,41.96,41.81,41.96,276800.0,28.6085,28.7042,28.6016,28.7042,276800.0
2011-07-22 11:35:00,41.95,42.01,41.93,42.0,345300.0,28.6974,28.7384,28.6837,28.7316,345300.0
2011-07-22 11:40:00,42.01,42.08,41.96,42.06,315700.0,28.7384,28.7863,28.7042,28.7726,315700.0
2011-07-22 11:45:00,42.07,42.09,42.03,42.08,222800.0,28.7795,28.7932,28.7521,28.7863,222800.0
2011-07-22 11:50:00,42.07,42.1,42.07,42.07,95600.0,28.7795,28.8,28.7795,28.7795,95600.0
2011-07-22 11:55:00,42.07,42.12,42.07,42.09,198900.0,28.7795,28.8137,28.7795,28.7932,198900.0
2011-07-22 12:00:00,42.09,42.1,42.05,42.08,191900.0,28.7932,28.8,28.7658,28.7863,191900.0
2011-07-22 12:05:00,42.08,42.17,42.08,42.16,227300.0,28.7863,28.8479,28.7863,28.8411,227300.0
2011-07-22 12:10:00,42.15,42.2,42.11,42.18,153300.0,28.8342,28.8684,28.8069,28.8547,153300.0
2011-07-22 12:15:00,42.19,42.2,42.13,42.15,169000.0,28.8616,28.8684,28.8205,28.8342,169000.0
2011-07-22 12:20:00,42.15,42.16,42.1,42.1,117400.0,28.8342,28.8411,28.8,28.8,117400.0
2011-07-22 12:25:00,42.1,42.13,42.1,42.12,118000.0,28.8,28.8205,28.8,28.8137,118000.0
2011-07-22 12:30:00,42.12,42.12,42.08,42.09,101100.0,28.8137,28.8137,28.7863,28.7932,101100.0
2011-07-22 12:35:00,42.09,42.11,42.03,42.03,101700.0,28.7932,28.8069,28.7521,28.7521,101700.0
2011-07-22 12:40:00,42.04,42.09,42.02,42.09,93100.0,28.759,28.7932,28.7453,28.7932,93100.0
2011-07-22 12:45:00,42.09,42.12,42.08,42.11,95900.0,28.7932,28.8137,28.7863,28.8069,95900.0
2011-07-22 12:50:00,42.11,42.19,42.11,42.18,186600.0,28.8069,28.8616,28.8069,28.8547,186600.0
2011-07-22 12:55:00,42.18,42.22,42.16,42.2,163300.0,28.8547,28.8821,28.8411,28.8684,163300.0
2011-07-22 13:00:00,42.21,42.22,42.16,42.2,269000.0,28.8753,28.8821,28.8411,28.8684,269000.0
2011-07-22 13:05:00,42.2,42.22,42.18,42.19,118200.0,28.8684,28.8821,28.8547,28.8616,118200.0
2011-07-22 13:10:00,42.18,42.19,42.14,42.15,178500.0,28.8547,28.8616,28.8274,28.8342,178500.0
2011-07-22 13:15:00,42.15,42.17,42.15,42.16,72700.0,28.8342,28.8479,28.8342,28.8411,72700.0
2011-07-22 13:20:00,42.16,42.17,42.12,42.15,161900.0,28.8411,28.8479,28.8137,28.8342,161900.0
2011-07-22 13:25:00,42.15,42.15,42.1,42.14,113800.0,28.8342,28.8342,28.8,28.8274,113800.0
2011-07-22 13:30:00,42.13,42.14,42.08,42.11,163200.0,28.8205,28.8274,28.7863,28.8069,163200.0
2011-07-22 13:35:00,42.11,42.12,42.07,42.09,117800.0,28.8069,28.8137,28.7795,28.7932,117800.0
2011-07-22 13:40:00,42.09,42.11,42.08,42.1,121400.0,28.7932,28.8069,28.7863,28.8,121400.0
2011-07-22 13:45:00,42.1,42.1,42.04,42.08,115300.0,28.8,28.8,28.759,28.7863,115300.0
2011-07-22 13:50:00,42.07,42.09,42.06,42.09,198400.0,28.7795,28.7932,28.7726,28.7932,198400.0
2011-07-22 13:55:00,42.09,42.11,42.07,42.08,137900.0,28.7932,28.8069,28.7795,28.7863,137900.0
2011-07-22 14:00:00,42.08,42.09,42.05,42.06,169300.0,28.7863,28.7932,28.7658,28.7726,169300.0
2011-07-22 14:05:00,42.06,42.11,42.03,42.11,215700.0,28.7726,28.8069,28.7521,28.8069,215700.0
2011-07-22 14:10:00,42.1,42.11,42.04,42.04,106500.0,28.8,28.8069,28.759,28.759,106500.0
2011-07-22 14:15:00,42.04,42.1,42.04,42.08,115200.0,28.759,28.8,28.759,28.7863,115200.0
2011-07-22 14:20:00,42.09,42.09,42.06,42.06,134600.0,28.7932,28.7932,28.7726,28.7726,134600.0
2011-07-22 14:25:00,42.06,42.09,42.06,42.06,84000.0,28.7726,28.7932,28.7726,28.7726,84000.0
2011-07-22 14:30:00,42.06,42.09,42.04,42.07,155600.0,28.7726,28.7932,28.759,28.7795,155600.0
2011-07-22 14:35:00,42.07,42.07,42.04,42.05,80500.0,28.7795,28.7795,28.759,28.7658,80500.0
2011-07-22 14:40:00,42.05,42.08,42.05,42.07,148900.0,28.7658,28.7863,28.7658,28.7795,148900.0
2011-07-22 14:45:00,42.07,42.13,42.07,42.13,123700.0,28.7795,28.8205,28.7795,28.8205,123700.0
2011-07-22 14:50:00,42.13,42.17,42.12,42.16,238700.0,28.8205,28.8479,28.8137,28.8411,238700.0
2011-07-22 14:55:00,42.17,42.22,42.16,42.22,292500.0,28.8479,28.8821,28.8411,28.8821,292500.0
2011-07-22 15:00:00,42.22,42.23,42.21,42.23,279600.0,28.8821,28.8889,28.8753,28.8889,279600.0
2011-07-22 15:05:00,42.22,42.24,42.17,42.18,225700.0,28.8821,28.8958,28.8479,28.8547,225700.0
2011-07-22 15:10:00,42.18,42.19,42.13,42.16,209500.0,28.8547,28.8616,28.8205,28.8411,209500.0
2011-07-22 15:15:00,42.15,42.16,42.12,42.13,209200.0,28.8342,28.8411,28.8137,28.8205,209200.0
2011-07-22 15:20:00,42.13,42.16,42.11,42.13,140000.0,28.8205,28.8411,28.8069,28.8205,140000.0
2011-07-22 15:25:00,42.13,42.14,42.09,42.1,182500.0,28.8205,28.8274,28.7932,28.8,182500.0
2011-07-22 15:30:00,42.1,42.15,42.07,42.08,200000.0,28.8,28.8342,28.7795,28.7863,200000.0
2011-07-22 15:35:00,42.08,42.09,42.07,42.09,143100.0,28.7863,28.7932,28.7795,28.7932,143100.0
2011-07-22 15:40:00,42.08,42.09,42.05,42.06,320700.0,28.7863,28.7932,28.7658,28.7726,320700.0
2011-07-22 15:45:00,42.07,42.17,42.07,42.16,432400.0,28.7795,28.8479,28.7795,28.8411,432400.0
2011-07-22 15:50:00,42.16,42.17,42.12,42.12,423800.0,28.8411,28.8479,28.8137,28.8137,423800.0
2011-07-22 15:55:00,42.13,42.17,42.12,42.17,877000.0,28.8205,28.8479,28.8137,28.8479,877000.0
2011-07-25 09:30:00,41.52,41.69,41.49,41.59,759800.0,28.4032,28.5195,28.3827,28.4511,759800.0
2011-07-25 09:35:00,41.6,41.67,41.54,41.54,481400.0,28.458,28.5059,28.4169,28.4169,481400.0
2011-07-25 09:40:00,41.55,41.56,41.33,41.37,907300.0,28.4238,28.4306,28.2733,28.3006,907300.0
2011-07-25 09:45:00,41.37,41.43,41.3,41.3,668500.0,28.3006,28.3417,28.2527,28.2527,668500.0
2011-07-25 09:50:00,41.3,41.39,41.29,41.35,455100.0,28.2527,28.3143,28.2459,28.2869,455100.0
2011-07-25 09:55:00,41.33,41.45,41.31,41.45,408500.0,28.2733,28.3554,28.2596,28.3554,408500.0
2011-07-25 10:00:00,41.45,41.48,41.38,41.43,493900.0,28.3554,28.3759,28.3075,28.3417,493900.0
2011-07-25 10:05:00,41.43,41.55,41.41,41.55,374000.0,28.3417,28.4238,28.328,28.4238,374000.0
2011-07-25 10:10:00,41.55,41.68,41.49,41.54,697000.0,28.4238,28.5127,28.3827,28.4169,697000.0
2011-07-25 10:15:00,41.54,41.64,41.52,41.6,233900.0,28.4169,28.4853,28.4032,28.458,233900.0
2011-07-25 10:20:00,41.6,41.66,41.57,41.59,214600.0,28.458,28.499,28.4374,28.4511,214600.0
2011-07-25 10:25:00,41.59,41.67,41.56,41.6,300600.0,28.4511,28.5059,28.4306,28.458,300600.0
2011-07-25 10:30:00,41.59,41.63,41.56,41.6,233900.0,28.4511,28.4785,28.4306,28.458,233900.0
2011-07-25 10:35:00,41.6,41.61,41.53,41.54,444000.0,28.458,28.4648,28.4101,28.4169,444000.0
2011-07-25 10:40:00,41.53,41.66,41.53,41.6,326400.0,28.4101,28.499,28.4101,28.458,326400.0
2011-07-25 10:45:00,41.59,41.6,41.53,41.59,274000.0,28.4511,28.458,28.4101,28.4511,274000.0
2011-07-25 10:50:00,41.59,41.59,41.5,41.5,374000.0,28.4511,28.4511,28.3896,28.3896,374000.0
2011-07-25 10:55:00,41.51,41.6,41.5,41.59,217000.0,28.3964,28.458,28.3896,28.4511,217000.0
2011-07-25 11:00:00,41.59,41.61,41.53,41.58,336300.0,28.4511,28.4648,28.4101,28.4443,336300.0
2011-07-25 11:05:00,41.58,41.63,41.56,41.62,197100.0,28.4443,28.4785,28.4306,28.4717,197100.0
2011-07-25 11:10:00,41.63,41.67,41.59,41.62,254600.0,28.4785,28.5059,28.4511,28.4717,254600.0
2011-07-25 11:15:00,41.62,41.68,41.61,41.67,285900.0,28.4717,28.5127,28.4648,28.5059,285900.0
2011-07-25 11:20:00,41.67,41.74,41.66,41.73,238800.0,28.5059,28.5537,28.499,28.5469,238800.0
2011-07-25 11:25:00,41.74,41.8,41.73,41.79,300200.0,28.5537,28.5948,28.5469,28.5879,300200.0
2011-07-25 11:30:00,41.79,41.83,41.77,41.81,174600.0,28.5879,28.6153,28.5743,28.6016,174600.0
2011-07-25 11:35:00,41.8,41.84,41.79,41.81,178400.0,28.5948,28.6222,28.5879,28.6016,178400.0
2011-07-25 11:40:00,41.81,41.82,41.74,41.78,276900.0,28.6016,28.6085,28.5537,28.5811,276900.0
2011-07-25 11:45:00,41.79,41.83,41.78,41.81,238000.0,28.5879,28.6153,28.5811,28.6016,238000.0
2011-07-25 11:50:00,41.82,41.84,41.76,41.76,269700.0,28.6085,28.6222,28.5674,28.5674,269700.0
2011-07-25 11:55:00,41.76,41.79,41.75,41.78,218800.0,28.5674,28.5879,28.5606,28.5811,218800.0
2011-07-25 12:00:00,41.78,41.79,41.76,41.77,161600.0,28.5811,28.5879,28.5674,28.5743,161600.0
2011-07-25 12:05:00,41.77,41.81,41.77,41.78,210800.0,28.5743,28.6016,28.5743,28.5811,210800.0
2011-07-25 12:10:00,41.78,41.81,41.77,41.8,158000.0,28.5811,28.6016,28.5743,28.5948,158000.0
2011-07-25 12:15:00,41.8,41.82,41.76,41.81,170600.0,28.5948,28.6085,28.5674,28.6016,170600.0
2011-07-25 12:20:00,41.81,41.83,41.78,41.81,148000.0,28.6016,28.6153,28.5811,28.6016,148000.0
2011-07-25 12:25:00,41.81,41.85,41.81,41.84,77300.0,28.6016,28.629,28.6016,28.6222,77300.0
2011-07-25 12:30:00,41.84,41.88,41.82,41.85,94000.0,28.6222,28.6495,28.6085,28.629,94000.0
2011-07-25 12:35:00,41.85,41.87,41.83,41.87,101500.0,28.629,28.6427,28.6153,28.6427,101500.0
2011-07-25 12:40:00,41.88,41.9,41.87,41.9,57200.0,28.6495,28.6632,28.6427,28.6632,57200.0
2011-07-25 12:45:00,41.9,41.9,41.83,41.86,138500.0,28.6632,28.6632,28.6153,28.6358,138500.0
2011-07-25 12:50:00,41.85,41.87,41.82,41.83,115200.0,28.629,28.6427,28.6085,28.6153,115200.0
2011-07-25 12:55:00,41.84,41.85,41.81,41.82,107900.0,28.6222,28.629,28.6016,28.6085,107900.0
2011-07-25 13:00:00,41.82,41.87,41.82,41.86,67000.0,28.6085,28.6427,28.6085,28.6358,67000.0
2011-07-25 13:05:00,41.86,41.91,41.83,41.84,195400.0,28.6358,28.67,28.6153,28.6222,195400.0
2011-07-25 13:10:00,41.84,41.85,41.77,41.84,158400.0,28.6222,28.629,28.5743,28.6222,158400.0
2011-07-25 13:15:00,41.84,41.85,41.81,41.84,177500.0,28.6222,28.629,28.6016,28.6222,177500.0
2011-07-25 13:20:00,41.84,41.85,41.81,41.81,86400.0,28.6222,28.629,28.6016,28.6016,86400.0
2011-07-25 13:25:00,41.82,41.87,41.81,41.85,61700.0,28.6085,28.6427,28.6016,28.629,61700.0
2011-07-25 13:30:00,41.85,41.87,41.82,41.86,66200.0,28.629,28.6427,28.6085,28.6358,66200.0
2011-07-25 13:35:00,41.86,41.86,41.81,41.81,66400.0,28.6358,28.6358,28.6016,28.6016,66400.0
2011-07-25 13:40:00,41.82,41.82,41.79,41.81,80000.0,28.6085,28.6085,28.5879,28.6016,80000.0
2011-07-25 13:45:00,41.81,41.86,41.79,41.85,103300.0,28.6016,28.6358,28.5879,28.629,103300.0
2011-07-25 13:50:00,41.85,41.85,41.79,41.83,129200.0,28.629,28.629,28.5879,28.6153,129200.0
2011-07-25 13:55:00,41.83,41.85,41.8,41.8,88200.0,28.6153,28.629,28.5948,28.5948,88200.0
2011-07-25 14:00:00,41.81,41.85,41.8,41.83,140600.0,28.6016,28.629,28.5948,28.6153,140600.0
2011-07-25 14:05:00,41.83,41.84,41.78,41.82,222900.0,28.6153,28.6222,28.5811,28.6085,222900.0
2011-07-25 14:10:00,41.82,41.86,41.8,41.8,149600.0,28.6085,28.6358,28.5948,28.5948,149600.0
2011-07-25 14:15:00,41.81,41.81,41.8,41.8,69200.0,28.6016,28.6016,28.5948,28.5948,69200.0
2011-07-25 14:20:00,41.8,41.82,41.77,41.79,131900.0,28.5948,28.6085,28.5743,28.5879,131900.0
2011-07-25 14:25:00,41.79,41.8,41.77,41.79,124100.0,28.5879,28.5948,28.5743,28.5879,124100.0
2011-07-25 14:30:00,41.79,41.8,41.74,41.77,204000.0,28.5879,28.5948,28.5537,28.5743,204000.0
2011-07-25 14:35:00,41.77,41.8,41.74,41.74,338400.0,28.5743,28.5948,28.5537,28.5537,338400.0
2011-07-25 14:40:00,41.73,41.8,41.72,41.76,250700.0,28.5469,28.5948,28.5401,28.5674,250700.0
2011-07-25 14:45:00,41.76,41.77,41.74,41.75,254700.0,28.5674,28.5743,28.5537,28.5606,254700.0
2011-07-25 14:50:00,41.76,41.79,41.73,41.75,189700.0,28.5674,28.5879,28.5469,28.5606,189700.0
2011-07-25 14:55:00,41.75,41.8,41.74,41.77,165100.0,28.5606,28.5948,28.5537,28.5743,165100.0
2011-07-25 15:00:00,41.77,41.77,41.71,41.73,276200.0,28.5743,28.5743,28.5332,28.5469,276200.0
2011-07-25 15:05:00,41.73,41.75,41.72,41.73,169700.0,28.5469,28.5606,28.5401,28.5469,169700.0
2011-07-25 15:10:00,41.73,41.74,41.68,41.72,210900.0,28.5469,28.5537,28.5127,28.5401,210900.0
2011-07-25 15:15:00,41.72,41.77,41.71,41.77,274100.0,28.5401,28.5743,28.5332,28.5743,274100.0
2011-07-25 15:20:00,41.76,41.79,41.75,41.77,278800.0,28.5674,28.5879,28.5606,28.5743,278800.0
2011-07-25 15:25:00,41.76,41.78,41.7,41.74,402600.0,28.5674,28.5811,28.5264,28.5537,402600.0
2011-07-25 15:30:00,41.74,41.8,41.7,41.79,265400.0,28.5537,28.5948,28.5264,28.5879,265400.0
2011-07-25 15:35:00,41.79,41.8,41.76,41.79,248400.0,28.5879,28.5948,28.5674,28.5879,248400.0
2011-07-25 15:40:00,41.78,41.79,41.72,41.73,303600.0,28.5811,28.5879,28.5401,28.5469,303600.0
2011-07-25 15:45:00,41.73,41.76,41.66,41.66,609900.0,28.5469,28.5674,28.499,28.499,609900.0
2011-07-25 15:50:00,41.66,41.7,41.65,41.69,482400.0,28.499,28.5264,28.4922,28.5195,482400.0
2011-07-25 15:55:00,41.7,41.72,41.65,41.69,1287300.0,28.5264,28.5401,28.4922,28.5195,1287300.0
2011-07-26 09:30:00,41.53,41.69,41.5,41.54,694600.0,28.4101,28.5195,28.3896,28.4169,694600.0
2011-07-26 09:35:00,41.55,41.77,41.51,41.64,455500.0,28.4238,28.5743,28.3964,28.4853,455500.0
2011-07-26 09:40:00,41.64,41.75,41.6,41.61,326600.0,28.4853,28.5606,28.458,28.4648,326600.0
2011-07-26 09:45:00,41.6,41.62,41.38,41.51,770400.0,28.458,28.4717,28.3075,28.3964,770400.0
2011-07-26 09:50:00,41.51,41.52,41.3,41.38,566000.0,28.3964,28.4032,28.2527,28.3075,566000.0
2011-07-26 09:55:00,41.37,41.42,41.3,41.38,653800.0,28.3006,28.3348,28.2527,28.3075,653800.0
2011-07-26 10:00:00,41.38,41.47,41.36,41.36,645400.0,28.3075,28.369,28.2938,28.2938,645400.0
2011-07-26 10:05:00,41.36,41.41,41.29,41.37,529000.0,28.2938,28.328,28.2459,28.3006,529000.0
2011-07-26 10:10:00,41.37,41.48,41.35,41.44,624900.0,28.3006,28.3759,28.2869,28.3485,624900.0
2011-07-26 10:15:00,41.43,41.48,41.36,41.42,311400.0,28.3417,28.3759,28.2938,28.3348,311400.0
2011-07-26 10:20:00,41.42,41.47,41.39,41.45,415700.0,28.3348,28.369,28.3143,28.3554,415700.0
2011-07-26 10:25:00,41.45,41.45,41.4,41.44,297200.0,28.3554,28.3554,28.3212,28.3485,297200.0
2011-07-26 10:30:00,41.43,41.49,41.4,41.44,480800.0,28.3417,28.3827,28.3212,28.3485,480800.0
2011-07-26 10:35:00,41.45,41.48,41.44,41.45,323800.0,28.3554,28.3759,28.3485,28.3554,323800.0
2011-07-26 10:40:00,41.45,41.61,41.45,41.6,660700.0,28.3554,28.4648,28.3554,28.458,660700.0
2011-07-26 10:45:00,41.6,41.72,41.6,41.67,346700.0,28.458,28.5401,28.458,28.5059,346700.0
2011-07-26 10:50:00,41.67,41.78,41.67,41.72,298400.0,28.5059,28.5811,28.5059,28.5401,298400.0
2011-07-26 10:55:00,41.71,41.72,41.67,41.71,282300.0,28.5332,28.5401,28.5059,28.5332,282300.0
2011-07-26 11:00:00,41.71,41.73,41.63,41.66,191900.0,28.5332,28.5469,28.4785,28.499,191900.0
2011-07-26 11:05:00,41.66,41.72,41.65,41.7,267600.0,28.499,28.5401,28.4922,28.5264,267600.0
2011-07-26 11:10:00,41.71,41.76,41.69,41.74,379600.0,28.5332,28.5674,28.5195,28.5537,379600.0
2011-07-26 11:15:00,41.74,41.79,41.71,41.72,478700.0,28.5537,28.5879,28.5332,28.5401,478700.0
2011-07-26 11:20:00,41.72,41.73,41.65,41.67,302600.0,28.5401,28.5469,28.4922,28.5059,302600.0
2011-07-26 11:25:00,41.67,41.68,41.63,41.66,173200.0,28.5059,28.5127,28.4785,28.499,173200.0
2011-07-26 11:30:00,41.65,41.69,41.63,41.66,137700.0,28.4922,28.5195,28.4785,28.499,137700.0
2011-07-26 11:35:00,41.65,41.66,41.59,41.63,208100.0,28.4922,28.499,28.4511,28.4785,208100.0
2011-07-26 11:40:00,41.62,41.64,41.56,41.61,173400.0,28.4717,28.4853,28.4306,28.4648,173400.0
2011-07-26 11:45:00,41.61,41.68,41.6,41.66,105200.0,28.4648,28.5127,28.458,28.499,105200.0
2011-07-26 11:50:00,41.66,41.67,41.59,41.59,67100.0,28.499,28.5059,28.4511,28.4511,67100.0
2011-07-26 11:55:00,41.6,41.64,41.58,41.64,114300.0,28.458,28.4853,28.4443,28.4853,114300.0
2011-07-26 12:00:00,41.64,41.67,41.63,41.66,81700.0,28.4853,28.5059,28.4785,28.499,81700.0
2011-07-26 12:05:00,41.66,41.71,41.65,41.68,138200.0,28.499,28.5332,28.4922,28.5127,138200.0
2011-07-26 12:10:00,41.68,41.74,41.68,41.72,225600.0,28.5127,28.5537,28.5127,28.5401,225600.0
2011-07-26 12:15:00,41.72,41.74,41.68,41.69,309300.0,28.5401,28.5537,28.5127,28.5195,309300.0
2011-07-26 12:20:00,41.69,41.71,41.67,41.69,141400.0,28.5195,28.5332,28.5059,28.5195,141400.0
2011-07-26 12:25:00,41.69,41.71,41.68,41.7,104400.0,28.5195,28.5332,28.5127,28.5264,104400.0
2011-07-26 12:30:00,41.69,41.69,41.64,41.65,99600.0,28.5195,28.5195,28.4853,28.4922,99600.0
2011-07-26 12:35:00,41.64,41.67,41.63,41.67,56400.0,28.4853,28.5059,28.4785,28.5059,56400.0
2011-07-26 12:40:00,41.68,41.7,41.67,41.67,63600.0,28.5127,28.5264,28.5059,28.5059,63600.0
2011-07-26 12:45:00,41.67,41.68,41.6,41.6,132700.0,28.5059,28.5127,28.458,28.458,132700.0
2011-07-26 12:50:00,41.6,41.63,41.6,41.63,96600.0,28.458,28.4785,28.458,28.4785,96600.0
2011-07-26 12:55:00,41.63,41.66,41.63,41.66,101500.0,28.4785,28.499,28.4785,28.499,101500.0
2011-07-26 13:00:00,41.65,41.71,41.63,41.66,189400.0,28.4922,28.5332,28.4785,28.499,189400.0
2011-07-26 13:05:00,41.67,41.71,41.66,41.68,154900.0,28.5059,28.5332,28.499,28.5127,154900.0
2011-07-26 13:10:00,41.69,41.7,41.61,41.64,251200.0,28.5195,28.5264,28.4648,28.4853,251200.0
2011-07-26 13:15:00,41.64,41.65,41.62,41.63,116100.0,28.4853,28.4922,28.4717,28.4785,116100.0
2011-07-26 13:20:00,41.63,41.65,41.58,41.6,152000.0,28.4785,28.4922,28.4443,28.458,152000.0
2011-07-26 13:25:00,41.6,41.63,41.6,41.62,112100.0,28.458,28.4785,28.458,28.4717,112100.0
2011-07-26 13:30:00,41.62,41.63,41.61,41.62,117800.0,28.4717,28.4785,28.4648,28.4717,117800.0
2011-07-26 13:35:00,41.62,41.65,41.61,41.64,118800.0,28.4717,28.4922,28.4648,28.4853,118800.0
2011-07-26 13:40:00,41.64,41.65,41.62,41.62,60800.0,28.4853,28.4922,28.4717,28.4717,60800.0
2011-07-26 13:45:00,41.62,41.65,41.6,41.64,129300.0,28.4717,28.4922,28.458,28.4853,129300.0
2011-07-26 13:50:00,41.64,41.66,41.63,41.63,97400.0,28.4853,28.499,28.4785,28.4785,97400.0
2011-07-26 13:55:00,41.63,41.68,41.62,41.68,162200.0,28.4785,28.5127,28.4717,28.5127,162200.0
2011-07-26 14:00:00,41.67,41.72,41.66,41.68,250000.0,28.5059,28.5401,28.499,28.5127,250000.0
2011-07-26 14:05:00,41.68,41.72,41.67,41.71,181500.0,28.5127,28.5401,28.5059,28.5332,181500.0
2011-07-26 14:10:00,41.71,41.78,41.68,41.75,412400.0,28.5332,28.5811,28.5127,28.5606,412400.0
2011-07-26 14:15:00,41.74,41.78,41.73,41.77,244200.0,28.5537,28.5811,28.5469,28.5743,244200.0
2011-07-26 14:20:00,41.77,41.78,41.72,41.72,123300.0,28.5743,28.5811,28.5401,28.5401,123300.0
2011-07-26 14:25:00,41.72,41.74,41.71,41.72,99200.0,28.5401,28.5537,28.5332,28.5401,99200.0
2011-07-26 14:30:00,41.72,41.76,41.7,41.75,137500.0,28.5401,28.5674,28.5264,28.5606,137500.0
2011-07-26 14:35:00,41.75,41.76,41.68,41.68,255700.0,28.5606,28.5674,28.5127,28.5127,255700.0
2011-07-26 14:40:00,41.69,41.69,41.63,41.67,174400.0,28.5195,28.5195,28.4785,28.5059,174400.0
2011-07-26 14:45:00,41.66,41.69,41.65,41.68,172200.0,28.499,28.5195,28.4922,28.5127,172200.0
2011-07-26 14:50:00,41.68,41.73,41.68,41.7,156200.0,28.5127,28.5469,28.5127,28.5264,156200.0
2011-07-26 14:55:00,41.7,41.74,41.69,41.69,124000.0,28.5264,28.5537,28.5195,28.5195,124000.0
2011-07-26 15:00:00,41.69,41.7,41.65,41.66,252600.0,28.5195,28.5264,28.4922,28.499,252600.0
2011-07-26 15:05:00,41.65,41.66,41.58,41.59,170600.0,28.4922,28.499,28.4443,28.4511,170600.0
2011-07-26 15:10:00,41.59,41.62,41.58,41.61,285300.0,28.4511,28.4717,28.4443,28.4648,285300.0
2011-07-26 15:15:00,41.61,41.61,41.55,41.56,371800.0,28.4648,28.4648,28.4238,28.4306,371800.0
2011-07-26 15:20:00,41.56,41.57,41.54,41.55,343400.0,28.4306,28.4374,28.4169,28.4238,343400.0
2011-07-26 15:25:00,41.55,41.6,41.54,41.6,271900.0,28.4238,28.458,28.4169,28.458,271900.0
2011-07-26 15:30:00,41.59,41.6,41.54,41.55,244300.0,28.4511,28.458,28.4169,28.4238,244300.0
2011-07-26 15:35:00,41.56,41.58,41.5,41.5,289800.0,28.4306,28.4443,28.3896,28.3896,289800.0
2011-07-26 15:40:00,41.5,41.54,41.47,41.49,597300.0,28.3896,28.4169,28.369,28.3827,597300.0
2011-07-26 15:45:00,41.5,41.53,41.48,41.49,660900.0,28.3896,28.4101,28.3759,28.3827,660900.0
2011-07-26 15:50:00,41.49,41.49,41.4,41.45,586600.0,28.3827,28.3827,28.3212,28.3554,586600.0
2011-07-26 15:55:00,41.45,41.47,41.4,41.47,1172300.0,28.3554,28.369,28.3212,28.369,1172300.0
2011-07-27 09:30:00,41.2,41.24,40.97,41.04,693600.0,28.1843,28.2117,28.027,28.0749,693600.0
2011-07-27 09:35:00,41.04,41.11,40.86,40.87,540000.0,28.0749,28.1228,27.9517,27.9586,540000.0
2011-07-27 09:40:00,40.88,41.14,40.83,40.92,541800.0,27.9654,28.1433,27.9312,27.9928,541800.0
2011-07-27 09:45:00,40.92,40.98,40.84,40.95,417000.0,27.9928,28.0338,27.9381,28.0133,417000.0
2011-07-27 09:50:00,40.95,40.95,40.86,40.88,446100.0,28.0133,28.0133,27.9517,27.9654,446100.0
2011-07-27 09:55:00,40.88,40.97,40.87,40.9,394500.0,27.9654,28.027,27.9586,27.9791,394500.0
2011-07-27 10:00:00,40.89,40.93,40.78,40.89,653200.0,27.9723,27.9996,27.897,27.9723,653200.0
2011-07-27 10:05:00,40.89,40.9,40.75,40.76,605600.0,27.9723,27.9791,27.8765,27.8833,605600.0
2011-07-27 10:10:00,40.76,40.93,40.75,40.93,601900.0,27.8833,27.9996,27.8765,27.9996,601900.0
2011-07-27 10:15:00,40.93,40.98,40.89,40.93,470000.0,27.9996,28.0338,27.9723,27.9996,470000.0
2011-07-27 10:20:00,40.93,40.96,40.83,40.94,758700.0,27.9996,28.0202,27.9312,28.0065,758700.0
2011-07-27 10:25:00,40.94,41.1,40.93,41.0,620600.0,28.0065,28.1159,27.9996,28.0475,620600.0
2011-07-27 10:30:00,41.0,41.06,40.92,41.01,1090500.0,28.0475,28.0886,27.9928,28.0544,1090500.0
2011-07-27 10:35:00,41.01,41.11,40.99,41.06,318400.0,28.0544,28.1228,28.0407,28.0886,318400.0
2011-07-27 10:40:00,41.05,41.06,40.97,40.99,392600.0,28.0817,28.0886,28.027,28.0407,392600.0
2011-07-27 10:45:00,40.99,41.06,40.91,41.06,325500.0,28.0407,28.0886,27.986,28.0886,325500.0
2011-07-27 10:50:00,41.05,41.18,41.02,41.17,336000.0,28.0817,28.1707,28.0612,28.1638,336000.0
2011-07-27 10:55:00,41.16,41.16,41.02,41.1,288700.0,28.157,28.157,28.0612,28.1159,288700.0
2011-07-27 11:00:00,41.1,41.1,41.05,41.09,309000.0,28.1159,28.1159,28.0817,28.1091,309000.0
2011-07-27 11:05:00,41.1,41.15,41.06,41.08,504000.0,28.1159,28.1501,28.0886,28.1022,504000.0
2011-07-27 11:10:00,41.09,41.14,41.07,41.13,452800.0,28.1091,28.1433,28.0954,28.1364,452800.0
2011-07-27 11:15:00,41.14,41.19,41.13,41.18,306800.0,28.1433,28.1775,28.1364,28.1707,306800.0
2011-07-27 11:20:00,41.18,41.19,41.13,41.13,259300.0,28.1707,28.1775,28.1364,28.1364,259300.0
2011-07-27 11:25:00,41.13,41.23,41.13,41.23,268300.0,28.1364,28.2049,28.1364,28.2049,268300.0
2011-07-27 11:30:00,41.24,41.4,41.23,41.3,507500.0,28.2117,28.3212,28.2049,28.2527,507500.0
2011-07-27 11:35:00,41.3,41.31,41.14,41.14,442300.0,28.2527,28.2596,28.1433,28.1433,442300.0
2011-07-27 11:40:00,41.15,41.19,41.13,41.18,202100.0,28.1501,28.1775,28.1364,28.1707,202100.0
2011-07-27 11:45:00,41.18,41.21,41.16,41.19,252400.0,28.1707,28.1912,28.157,28.1775,252400.0
2011-07-27 11:50:00,41.19,41.21,41.06,41.18,322100.0,28.1775,28.1912,28.0886,28.1707,322100.0
2011-07-27 11:55:00,41.18,41.19,41.07,41.13,180200.0,28.1707,28.1775,28.0954,28.1364,180200.0
2011-07-27 12:00:00,41.12,41.14,41.08,41.08,161500.0,28.1296,28.1433,28.1022,28.1022,161500.0
2011-07-27 12:05:00,41.08,41.1,41.03,41.07,253100.0,28.1022,28.1159,28.068,28.0954,253100.0
2011-07-27 12:10:00,41.08,41.17,41.07,41.1,226600.0,28.1022,28.1638,28.0954,28.1159,226600.0
2011-07-27 12:15:00,41.1,41.11,41.04,41.05,150500.0,28.1159,28.1228,28.0749,28.0817,150500.0
2011-07-27 12:20:00,41.05,41.11,40.97,41.0,321400.0,28.0817,28.1228,28.027,28.0475,321400.0
2011-07-27 12:25:00,40.99,41.07,40.99,41.06,117500.0,28.0407,28.0954,28.0407,28.0886,117500.0
2011-07-27 12:30:00,41.06,41.09,41.0,41.02,173000.0,28.0886,28.1091,28.0475,28.0612,173000.0
2011-07-27 12:35:00,41.02,41.02,40.99,41.0,88900.0,28.0612,28.0612,28.0407,28.0475,88900.0
2011-07-27 12:40:00,41.01,41.07,40.99,41.03,186200.0,28.0544,28.0954,28.0407,28.068,186200.0
2011-07-27 12:45:00,41.04,41.05,41.02,41.02,77100.0,28.0749,28.0817,28.0612,28.0612,77100.0
2011-07-27 12:50:00,41.03,41.04,41.0,41.04,103800.0,28.068,28.0749,28.0475,28.0749,103800.0
2011-07-27 12:55:00,41.04,41.04,40.97,40.98,146400.0,28.0749,28.0749,28.027,28.0338,146400.0
2011-07-27 13:00:00,40.98,41.01,40.98,41.0,139900.0,28.0338,28.0544,28.0338,28.0475,139900.0
2011-07-27 13:05:00,40.99,41.04,40.95,41.03,244700.0,28.0407,28.0749,28.0133,28.068,244700.0
2011-07-27 13:10:00,41.03,41.04,40.98,40.99,169100.0,28.068,28.0749,28.0338,28.0407,169100.0
2011-07-27 13:15:00,40.98,40.98,40.94,40.97,172400.0,28.0338,28.0338,28.0065,28.027,172400.0
2011-07-27 13:20:00,40.98,40.98,40.91,40.94,182600.0,28.0338,28.0338,27.986,28.0065,182600.0
2011-07-27 13:25:00,40.94,40.97,40.93,40.95,162800.0,28.0065,28.027,27.9996,28.0133,162800.0
2011-07-27 13:30:00,40.95,40.99,40.94,40.97,113700.0,28.0133,28.0407,28.0065,28.027,113700.0
2011-07-27 13:35:00,40.97,40.97,40.93,40.96,201300.0,28.027,28.027,27.9996,28.0202,201300.0
2011-07-27 13:40:00,40.96,41.03,40.96,41.02,220100.0,28.0202,28.068,28.0202,28.0612,220100.0
2011-07-27 13:45:00,41.01,41.03,40.96,40.97,128800.0,28.0544,28.068,28.0202,28.027,128800.0
2011-07-27 13:50:00,40.96,40.99,40.95,40.99,113100.0,28.0202,28.0407,28.0133,28.0407,113100.0
2011-07-27 13:55:00,40.98,40.99,40.94,40.97,119000.0,28.0338,28.0407,28.0065,28.027,119000.0
2011-07-27 14:00:00,40.97,40.97,40.86,40.92,304200.0,28.027,28.027,27.9517,27.9928,304200.0
2011-07-27 14:05:00,40.92,40.95,40.9,40.92,178700.0,27.9928,28.0133,27.9791,27.9928,178700.0
2011-07-27 14:10:00,40.93,40.96,40.9,40.95,166600.0,27.9996,28.0202,27.9791,28.0133,166600.0
2011-07-27 14:15:00,40.95,41.0,40.94,41.0,176800.0,28.0133,28.0475,28.0065,28.0475,176800.0
2011-07-27 14:20:00,41.0,41.01,40.98,41.0,196200.0,28.0475,28.0544,28.0338,28.0475,196200.0
2011-07-27 14:25:00,41.0,41.0,40.91,40.92,317500.0,28.0475,28.0475,27.986,27.9928,317500.0
2011-07-27 14:30:00,40.92,40.92,40.86,40.86,330400.0,27.9928,27.9928,27.9517,27.9517,330400.0
2011-07-27 14:35:00,40.86,40.87,40.74,40.75,747600.0,27.9517,27.9586,27.8697,27.8765,747600.0
2011-07-27 14:40:00,40.75,40.76,40.67,40.69,554000.0,27.8765,27.8833,27.8218,27.8355,554000.0
2011-07-27 14:45:00,40.69,40.83,40.69,40.81,454900.0,27.8355,27.9312,27.8355,27.9175,454900.0
2011-07-27 14:50:00,40.81,40.84,40.75,40.78,274600.0,27.9175,27.9381,27.8765,27.897,274600.0
2011-07-27 14:55:00,40.78,40.81,40.73,40.81,317900.0,27.897,27.9175,27.8628,27.9175,317900.0
2011-07-27 15:00:00,40.8,40.84,40.77,40.78,228800.0,27.9107,27.9381,27.8902,27.897,228800.0
2011-07-27 15:05:00,40.79,40.79,40.72,40.75,368900.0,27.9039,27.9039,27.856,27.8765,368900.0
2011-07-27 15:10:00,40.76,40.78,40.71,40.71,272100.0,27.8833,27.897,27.8491,27.8491,272100.0
2011-07-27 15:15:00,40.72,40.76,40.67,40.75,607600.0,27.856,27.8833,27.8218,27.8765,607600.0
2011-07-27 15:20:00,40.75,40.76,40.66,40.71,468900.0,27.8765,27.8833,27.8149,27.8491,468900.0
2011-07-27 15:25:00,40.72,40.8,40.71,40.78,341200.0,27.856,27.9107,27.8491,27.897,341200.0
2011-07-27 15:30:00,40.78,40.88,40.78,40.83,476200.0,27.897,27.9654,27.897,27.9312,476200.0
2011-07-27 15:35:00,40.84,40.84,40.76,40.8,440300.0,27.9381,27.9381,27.8833,27.9107,440300.0
2011-07-27 15:40:00,40.81,40.81,40.7,40.72,698300.0,27.9175,27.9175,27.8423,27.856,698300.0
2011-07-27 15:45:00,40.72,40.74,40.64,40.64,786100.0,27.856,27.8697,27.8012,27.8012,786100.0
2011-07-27 15:50:00,40.64,40.7,40.59,40.69,1522200.0,27.8012,27.8423,27.767,27.8355,1522200.0
2011-07-27 15:55:00,40.69,40.75,40.67,40.68,1366200.0,27.8355,27.8765,27.8218,27.8286,1366200.0
2011-07-28 09:30:00,40.74,41.01,40.69,40.93,763600.0,27.8697,28.0544,27.8355,27.9996,763600.0
2011-07-28 09:35:00,40.92,41.0,40.67,40.68,855700.0,27.9928,28.0475,27.8218,27.8286,855700.0
2011-07-28 09:40:00,40.68,40.79,40.62,40.76,487900.0,27.8286,27.9039,27.7876,27.8833,487900.0
2011-07-28 09:45:00,40.76,40.82,40.7,40.76,401000.0,27.8833,27.9244,27.8423,27.8833,401000.0
2011-07-28 09:50:00,40.75,40.8,40.7,40.78,416600.0,27.8765,27.9107,27.8423,27.897,416600.0
2011-07-28 09:55:00,40.78,40.83,40.73,40.83,264200.0,27.897,27.9312,27.8628,27.9312,264200.0
2011-07-28 10:00:00,40.84,40.86,40.68,40.84,434600.0,27.9381,27.9517,27.8286,27.9381,434600.0
2011-07-28 10:05:00,40.84,40.94,40.8,40.94,335200.0,27.9381,28.0065,27.9107,28.0065,335200.0
2011-07-28 10:10:00,40.95,41.02,40.93,41.01,604500.0,28.0133,28.0612,27.9996,28.0544,604500.0
2011-07-28 10:15:00,41.02,41.1,41.01,41.07,485300.0,28.0612,28.1159,28.0544,28.0954,485300.0
2011-07-28 10:20:00,41.08,41.08,40.98,40.99,516800.0,28.1022,28.1022,28.0338,28.0407,516800.0
2011-07-28 10:25:00,40.99,41.0,40.92,40.99,295700.0,28.0407,28.0475,27.9928,28.0407,295700.0
2011-07-28 10:30:00,40.99,41.03,40.96,40.99,269300.0,28.0407,28.068,28.0202,28.0407,269300.0
2011-07-28 10:35:00,40.99,41.03,40.96,41.02,333200.0,28.0407,28.068,28.0202,28.0612,333200.0
2011-07-28 10:40:00,41.02,41.05,40.98,41.0,247700.0,28.0612,28.0817,28.0338,28.0475,247700.0
2011-07-28 10:45:00,41.01,41.03,40.91,40.99,208100.0,28.0544,28.068,27.986,28.0407,208100.0
2011-07-28 10:50:00,40.99,41.05,40.96,41.01,146900.0,28.0407,28.0817,28.0202,28.0544,146900.0
2011-07-28 10:55:00,41.01,41.08,41.0,41.06,180500.0,28.0544,28.1022,28.0475,28.0886,180500.0
2011-07-28 11:00:00,41.06,41.1,40.99,41.08,196900.0,28.0886,28.1159,28.0407,28.1022,196900.0
2011-07-28 11:05:00,41.08,41.11,41.06,41.11,230200.0,28.1022,28.1228,28.0886,28.1228,230200.0
2011-07-28 11:10:00,41.1,41.19,41.09,41.19,226100.0,28.1159,28.1775,28.1091,28.1775,226100.0
2011-07-28 11:15:00,41.19,41.2,41.13,41.17,149600.0,28.1775,28.1843,28.1364,28.1638,149600.0
2011-07-28 11:20:00,41.17,41.21,41.15,41.16,167700.0,28.1638,28.1912,28.1501,28.157,167700.0
2011-07-28 11:25:00,41.17,41.2,41.13,41.15,333100.0,28.1638,28.1843,28.1364,28.1501,333100.0
2011-07-28 11:30:00,41.14,41.15,41.13,41.15,253500.0,28.1433,28.1501,28.1364,28.1501,253500.0
2011-07-28 11:35:00,41.14,41.17,41.13,41.16,192000.0,28.1433,28.1638,28.1364,28.157,192000.0
2011-07-28 11:40:00,41.17,41.2,41.16,41.17,185800.0,28.1638,28.1843,28.157,28.1638,185800.0
2011-07-28 11:45:00,41.17,41.2,41.12,41.13,189500.0,28.1638,28.1843,28.1296,28.1364,189500.0
2011-07-28 11:50:00,41.12,41.18,41.11,41.15,276500.0,28.1296,28.1707,28.1228,28.1501,276500.0
2011-07-28 11:55:00,41.14,41.18,41.12,41.17,276400.0,28.1433,28.1707,28.1296,28.1638,276400.0
2011-07-28 12:00:00,41.18,41.23,41.16,41.22,275800.0,28.1707,28.2049,28.157,28.198,275800.0
2011-07-28 12:05:00,41.22,41.24,41.2,41.23,154500.0,28.198,28.2117,28.1843,28.2049,154500.0
2011-07-28 12:10:00,41.23,41.23,41.18,41.18,235400.0,28.2049,28.2049,28.1707,28.1707,235400.0
2011-07-28 12:15:00,41.18,41.18,41.12,41.13,166100.0,28.1707,28.1707,28.1296,28.1364,166100.0
2011-07-28 12:20:00,41.13,41.18,41.12,41.18,184400.0,28.1364,28.1707,28.1296,28.1707,184400.0
2011-07-28 12:25:00,41.17,41.18,41.14,41.16,111000.0,28.1638,28.1707,28.1433,28.157,111000.0
2011-07-28 12:30:00,41.15,41.17,41.13,41.13,84200.0,28.1501,28.1638,28.1364,28.1364,84200.0
2011-07-28 12:35:00,41.14,41.16,41.08,41.1,208700.0,28.1433,28.157,28.1022,28.1159,208700.0
2011-07-28 12:40:00,41.1,41.11,41.03,41.04,193500.0,28.1159,28.1228,28.068,28.0749,193500.0
2011-07-28 12:45:00,41.05,41.05,41.0,41.04,129100.0,28.0817,28.0817,28.0475,28.0749,129100.0
2011-07-28 12:50:00,41.04,41.04,40.99,41.0,333500.0,28.0749,28.0749,28.0407,28.0475,333500.0
2011-07-28 12:55:00,41.01,41.02,40.99,41.0,205800.0,28.0544,28.0612,28.0407,28.0475,205800.0
2011-07-28 13:00:00,41.0,41.04,40.98,41.0,382800.0,28.0475,28.0749,28.0338,28.0475,382800.0
2011-07-28 13:05:00,40.99,41.01,40.98,40.99,158400.0,28.0407,28.0544,28.0338,28.0407,158400.0
2011-07-28 13:10:00,40.99,41.03,40.98,40.99,308600.0,28.0407,28.068,28.0338,28.0407,308600.0
2011-07-28 13:15:00,40.98,41.02,40.93,40.94,104700.0,28.0338,28.0612,27.9996,28.0065,104700.0
2011-07-28 13:20:00,40.93,40.94,40.87,40.89,205500.0,27.9996,28.0065,27.9586,27.9723,205500.0
2011-07-28 13:25:00,40.9,40.97,40.88,40.97,132600.0,27.9791,28.027,27.9654,28.027,132600.0
2011-07-28 13:30:00,40.96,41.0,40.91,40.94,115500.0,28.0202,28.0475,27.986,28.0065,115500.0
2011-07-28 13:35:00,40.94,40.99,40.93,40.96,160700.0,28.0065,28.0407,27.9996,28.0202,160700.0
2011-07-28 13:40:00,40.97,41.02,40.91,40.93,161100.0,28.027,28.0612,27.986,27.9996,161100.0
2011-07-28 13:45:00,40.93,40.98,40.91,40.96,191500.0,27.9996,28.0338,27.986,28.0202,191500.0
2011-07-28 13:50:00,40.96,41.04,40.95,41.0,114900.0,28.0202,28.0749,28.0133,28.0475,114900.0
2011-07-28 13:55:00,41.0,41.03,40.99,41.02,97600.0,28.0475,28.068,28.0407,28.0612,97600.0
2011-07-28 14:00:00,41.01,41.03,40.99,40.99,40700.0,28.0544,28.068,28.0407,28.0407,40700.0
2011-07-28 14:05:00,40.99,41.01,40.94,40.95,154100.0,28.0407,28.0544,28.0065,28.0133,154100.0
2011-07-28 14:10:00,40.95,40.96,40.89,40.93,160200.0,28.0133,28.0202,27.9723,27.9996,160200.0
2011-07-28 14:15:00,40.93,40.95,40.89,40.89,90900.0,27.9996,28.0133,27.9723,27.9723,90900.0
2011-07-28 14:20:00,40.9,40.94,40.89,40.9,67300.0,27.9791,28.0065,27.9723,27.9791,67300.0
2011-07-28 14:25:00,40.9,40.9,40.83,40.89,162100.0,27.9791,27.9791,27.9312,27.9723,162100.0
2011-07-28 14:30:00,40.89,40.9,40.82,40.88,215900.0,27.9723,27.9791,27.9244,27.9654,215900.0
2011-07-28 14:35:00,40.88,40.89,40.84,40.86,122500.0,27.9654,27.9723,27.9381,27.9517,122500.0
2011-07-28 14:40:00,40.86,40.94,40.85,40.92,191300.0,27.9517,28.0065,27.9449,27.9928,191300.0
2011-07-28 14:45:00,40.93,40.96,40.91,40.96,168800.0,27.9996,28.0202,27.986,28.0202,168800.0
2011-07-28 14:50:00,40.96,41.06,40.95,41.04,330800.0,28.0202,28.0886,28.0133,28.0749,330800.0
2011-07-28 14:55:00,41.04,41.04,40.98,40.99,208600.0,28.0749,28.0749,28.0338,28.0407,208600.0
2011-07-28 15:00:00,40.99,40.99,40.93,40.93,178600.0,28.0407,28.0407,27.9996,27.9996,178600.0
2011-07-28 15:05:00,40.93,41.0,40.91,40.93,247100.0,27.9996,28.0475,27.986,27.9996,247100.0
2011-07-28 15:10:00,40.93,40.96,40.92,40.93,193900.0,27.9996,28.0202,27.9928,27.9996,193900.0
2011-07-28 15:15:00,40.94,40.96,40.88,40.93,131500.0,28.0065,28.0202,27.9654,27.9996,131500.0
2011-07-28 15:20:00,40.92,40.93,40.82,40.82,373400.0,27.9928,27.9996,27.9244,27.9244,373400.0
2011-07-28 15:25:00,40.82,40.87,40.76,40.79,314700.0,27.9244,27.9586,27.8833,27.9039,314700.0
2011-07-28 15:30:00,40.78,40.83,40.75,40.75,298200.0,27.897,27.9312,27.8765,27.8765,298200.0
2011-07-28 15:35:00,40.76,40.83,40.74,40.79,346600.0,27.8833,27.9312,27.8697,27.9039,346600.0
2011-07-28 15:40:00,40.79,40.8,40.63,40.66,507200.0,27.9039,27.9107,27.7944,27.8149,507200.0
2011-07-28 15:45:00,40.66,40.71,40.62,40.68,539700.0,27.8149,27.8491,27.7876,27.8286,539700.0
2011-07-28 15:50:00,40.69,40.78,40.68,40.77,592000.0,27.8355,27.897,27.8286,27.8902,592000.0
2011-07-28 15:55:00,40.77,40.78,40.67,40.69,1049700.0,27.8902,27.897,27.8218,27.8355,1049700.0
2011-07-29 09:30:00,40.28,40.29,39.96,39.99,1793400.0,27.555,27.5618,27.3361,27.3566,1793400.0
2011-07-29 09:35:00,40.0,40.12,39.94,40.09,1219900.0,27.3634,27.4455,27.3224,27.425,1219900.0
2011-07-29 09:40:00,40.09,40.15,39.92,39.97,649000.0,27.425,27.466,27.3087,27.3429,649000.0
2011-07-29 09:45:00,39.96,40.04,39.9,40.02,771800.0,27.3361,27.3908,27.295,27.3771,771800.0
2011-07-29 09:50:00,40.03,40.26,39.98,40.22,686300.0,27.384,27.5413,27.3498,27.5139,686300.0
2011-07-29 09:55:00,40.21,40.34,40.13,40.13,611400.0,27.5071,27.596,27.4524,27.4524,611400.0
2011-07-29 10:00:00,40.13,40.32,40.08,40.31,561500.0,27.4524,27.5823,27.4182,27.5755,561500.0
2011-07-29 10:05:00,40.3,40.42,40.3,40.32,738300.0,27.5687,27.6507,27.5687,27.5823,738300.0
2011-07-29 10:10:00,40.32,40.32,40.15,40.23,380600.0,27.5823,27.5823,27.466,27.5208,380600.0
2011-07-29 10:15:00,40.22,40.3,40.2,40.23,457600.0,27.5139,27.5687,27.5003,27.5208,457600.0
2011-07-29 10:20:00,40.23,40.45,40.23,40.36,477100.0,27.5208,27.6713,27.5208,27.6097,477100.0
2011-07-29 10:25:00,40.36,40.38,40.28,40.38,417800.0,27.6097,27.6234,27.555,27.6234,417800.0
2011-07-29 10:30:00,40.38,40.42,40.28,40.34,457700.0,27.6234,27.6507,27.555,27.596,457700.0
2011-07-29 10:35:00,40.34,40.34,40.21,40.27,574900.0,27.596,27.596,27.5071,27.5481,574900.0
2011-07-29 10:40:00,40.28,40.3,40.21,40.21,408700.0,27.555,27.5687,27.5071,27.5071,408700.0
2011-07-29 10:45:00,40.21,40.36,40.14,40.3,689300.0,27.5071,27.6097,27.4592,27.5687,689300.0
2011-07-29 10:50:00,40.34,40.44,40.3,40.37,698900.0,27.596,27.6644,27.5687,27.6165,698900.0
2011-07-29 10:55:00,40.37,40.53,40.36,40.4,606700.0,27.6165,27.726,27.6097,27.6371,606700.0
2011-07-29 11:00:00,40.4,40.49,40.39,40.46,323400.0,27.6371,27.6986,27.6302,27.6781,323400.0
2011-07-29 11:05:00,40.45,40.54,40.41,40.49,927300.0,27.6713,27.7328,27.6439,27.6986,927300.0
2011-07-29 11:10:00,40.49,40.52,40.46,40.5,473400.0,27.6986,27.7192,27.6781,27.7055,473400.0
2011-07-29 11:15:00,40.49,40.68,40.48,40.68,397700.0,27.6986,27.8286,27.6918,27.8286,397700.0
2011-07-29 11:20:00,40.68,40.7,40.61,40.69,300500.0,27.8286,27.8423,27.7807,27.8355,300500.0
2011-07-29 11:25:00,40.69,40.75,40.52,40.52,424000.0,27.8355,27.8765,27.7192,27.7192,424000.0
2011-07-29 11:30:00,40.52,40.58,40.52,40.55,349600.0,27.7192,27.7602,27.7192,27.7397,349600.0
2011-07-29 11:35:00,40.55,40.57,40.51,40.56,167400.0,27.7397,27.7534,27.7123,27.7465,167400.0
2011-07-29 11:40:00,40.56,40.66,40.55,40.65,224200.0,27.7465,27.8149,27.7397,27.8081,224200.0
2011-07-29 11:45:00,40.64,40.72,40.57,40.62,234600.0,27.8012,27.856,27.7534,27.7876,234600.0
2011-07-29 11:50:00,40.62,40.7,40.6,40.64,217800.0,27.7876,27.8423,27.7739,27.8012,217800.0
2011-07-29 11:55:00,40.65,40.68,40.63,40.63,164900.0,27.8081,27.8286,27.7944,27.7944,164900.0
2011-07-29 12:00:00,40.63,40.69,40.53,40.56,378700.0,27.7944,27.8355,27.726,27.7465,378700.0
2011-07-29 12:05:00,40.57,40.64,40.52,40.62,221700.0,27.7534,27.8012,27.7192,27.7876,221700.0
2011-07-29 12:10:00,40.63,40.66,40.5,40.54,248000.0,27.7944,27.8149,27.7055,27.7328,248000.0
2011-07-29 12:15:00,40.54,40.64,40.5,40.6,207200.0,27.7328,27.8012,27.7055,27.7739,207200.0
2011-07-29 12:20:00,40.6,40.6,40.5,40.54,224600.0,27.7739,27.7739,27.7055,27.7328,224600.0
2011-07-29 12:25:00,40.54,40.58,40.52,40.54,111000.0,27.7328,27.7602,27.7192,27.7328,111000.0
2011-07-29 12:30:00,40.54,40.58,40.49,40.51,227900.0,27.7328,27.7602,27.6986,27.7123,227900.0
2011-07-29 12:35:00,40.51,40.6,40.5,40.55,198200.0,27.7123,27.7739,27.7055,27.7397,198200.0
2011-07-29 12:40:00,40.55,40.58,40.52,40.56,90700.0,27.7397,27.7602,27.7192,27.7465,90700.0
2011-07-29 12:45:00,40.55,40.57,40.49,40.49,132700.0,27.7397,27.7534,27.6986,27.6986,132700.0
2011-07-29 12:50:00,40.5,40.54,40.45,40.45,183400.0,27.7055,27.7328,27.6713,27.6713,183400.0
2011-07-29 12:55:00,40.46,40.51,40.45,40.48,201300.0,27.6781,27.7123,27.6713,27.6918,201300.0
2011-07-29 13:00:00,40.48,40.52,40.41,40.42,172000.0,27.6918,27.7192,27.6439,27.6507,172000.0
2011-07-29 13:05:00,40.42,40.54,40.41,40.54,196100.0,27.6507,27.7328,27.6439,27.7328,196100.0
2011-07-29 13:10:00,40.54,40.56,40.51,40.51,151100.0,27.7328,27.7465,27.7123,27.7123,151100.0
2011-07-29 13:15:00,40.51,40.52,40.45,40.46,120900.0,27.7123,27.7192,27.6713,27.6781,120900.0
2011-07-29 13:20:00,40.47,40.57,40.46,40.55,160800.0,27.685,27.7534,27.6781,27.7397,160800.0
2011-07-29 13:25:00,40.56,40.57,40.48,40.48,132900.0,27.7465,27.7534,27.6918,27.6918,132900.0
2011-07-29 13:30:00,40.48,40.53,40.46,40.51,271500.0,27.6918,27.726,27.6781,27.7123,271500.0
2011-07-29 13:35:00,40.51,40.54,40.47,40.52,107400.0,27.7123,27.7328,27.685,27.7192,107400.0
2011-07-29 13:40:00,40.52,40.55,40.48,40.53,123400.0,27.7192,27.7397,27.6918,27.726,123400.0
2011-07-29 13:45:00,40.53,40.55,40.49,40.5,161100.0,27.726,27.7397,27.6986,27.7055,161100.0
2011-07-29 13:50:00,40.49,40.53,40.48,40.49,130400.0,27.6986,27.726,27.6918,27.6986,130400.0
2011-07-29 13:55:00,40.49,40.55,40.47,40.51,133400.0,27.6986,27.7397,27.685,27.7123,133400.0
2011-07-29 14:00:00,40.51,40.54,40.47,40.54,164300.0,27.7123,27.7328,27.685,27.7328,164300.0
2011-07-29 14:05:00,40.54,40.61,40.54,40.55,159500.0,27.7328,27.7807,27.7328,27.7397,159500.0
2011-07-29 14:10:00,40.55,40.56,40.5,40.5,131800.0,27.7397,27.7465,27.7055,27.7055,131800.0
2011-07-29 14:15:00,40.5,40.51,40.45,40.46,152200.0,27.7055,27.7123,27.6713,27.6781,152200.0
2011-07-29 14:20:00,40.46,40.48,40.42,40.47,153900.0,27.6781,27.6918,27.6507,27.685,153900.0
2011-07-29 14:25:00,40.48,40.48,40.42,40.45,106700.0,27.6918,27.6918,27.6507,27.6713,106700.0
2011-07-29 14:30:00,40.45,40.52,40.43,40.51,134200.0,27.6713,27.7192,27.6576,27.7123,134200.0
2011-07-29 14:35:00,40.5,40.62,40.49,40.6,159700.0,27.7055,27.7876,27.6986,27.7739,159700.0
2011-07-29 14:40:00,40.61,40.62,40.52,40.52,310500.0,27.7807,27.7876,27.7192,27.7192,310500.0
2011-07-29 14:45:00,40.51,40.52,40.46,40.5,230300.0,27.7123,27.7192,27.6781,27.7055,230300.0
2011-07-29 14:50:00,40.49,40.5,40.48,40.5,271500.0,27.6986,27.7055,27.6918,27.7055,271500.0
2011-07-29 14:55:00,40.5,40.55,40.4,40.4,367200.0,27.7055,27.7397,27.6371,27.6371,367200.0
2011-07-29 15:00:00,40.4,40.41,40.33,40.37,413100.0,27.6371,27.6439,27.5892,27.6165,413100.0
2011-07-29 15:05:00,40.37,40.43,40.37,40.43,288800.0,27.6165,27.6576,27.6165,27.6576,288800.0
2011-07-29 15:10:00,40.42,40.43,40.36,40.39,354900.0,27.6507,27.6576,27.6097,27.6302,354900.0
2011-07-29 15:15:00,40.39,40.47,40.37,40.39,362600.0,27.6302,27.685,27.6165,27.6302,362600.0
2011-07-29 15:20:00,40.38,40.4,40.34,40.35,538800.0,27.6234,27.6371,27.596,27.6029,538800.0
2011-07-29 15:25:00,40.35,40.42,40.34,40.4,547200.0,27.6029,27.6507,27.596,27.6371,547200.0
2011-07-29 15:30:00,40.4,40.41,40.34,40.39,603300.0,27.6371,27.6439,27.596,27.6302,603300.0
2011-07-29 15:35:00,40.39,40.43,40.36,40.43,590200.0,27.6302,27.6576,27.6097,27.6576,590200.0
2011-07-29 15:40:00,40.43,40.5,40.42,40.48,1182100.0,27.6576,27.7055,27.6507,27.6918,1182100.0
2011-07-29 15:45:00,40.48,40.48,40.38,40.46,1455000.0,27.6918,27.6918,27.6234,27.6781,1455000.0
2011-07-29 15:50:00,40.45,40.46,40.39,40.46,1359500.0,27.6713,27.6781,27.6302,27.6781,1359500.0
2011-07-29 15:55:00,40.46,40.59,40.41,40.42,1692200.0,27.6781,27.767,27.6439,27.6507,1692200.0
2011-08-01 09:30:00,41.18,41.37,40.84,40.95,1171100.0,28.1707,28.3006,27.9381,28.0133,1171100.0
2011-08-01 09:35:00,40.96,40.96,40.72,40.93,1101700.0,28.0202,28.0202,27.856,27.9996,1101700.0
2011-08-01 09:40:00,40.92,41.01,40.8,41.0,664500.0,27.9928,28.0544,27.9107,28.0475,664500.0
2011-08-01 09:45:00,41.01,41.03,40.88,40.97,568100.0,28.0544,28.068,27.9654,28.027,568100.0
2011-08-01 09:50:00,40.97,40.97,40.83,40.9,497700.0,28.027,28.027,27.9312,27.9791,497700.0
2011-08-01 09:55:00,40.9,40.94,40.78,40.78,414100.0,27.9791,28.0065,27.897,27.897,414100.0
2011-08-01 10:00:00,40.79,40.79,40.05,40.17,1799900.0,27.9039,27.9039,27.3976,27.4797,1799900.0
2011-08-01 10:05:00,40.17,40.42,40.1,40.4,933000.0,27.4797,27.6507,27.4318,27.6371,933000.0
2011-08-01 10:10:00,40.4,40.44,40.25,40.33,683500.0,27.6371,27.6644,27.5345,27.5892,683500.0
2011-08-01 10:15:00,40.33,40.46,40.32,40.43,502900.0,27.5892,27.6781,27.5823,27.6576,502900.0
2011-08-01 10:20:00,40.44,40.53,40.29,40.41,543300.0,27.6644,27.726,27.5618,27.6439,543300.0
2011-08-01 10:25:00,40.39,40.46,40.32,40.36,497500.0,27.6302,27.6781,27.5823,27.6097,497500.0
2011-08-01 10:30:00,40.35,40.44,40.3,40.34,448500.0,27.6029,27.6644,27.5687,27.596,448500.0
2011-08-01 10:35:00,40.34,40.4,40.25,40.27,444000.0,27.596,27.6371,27.5345,27.5481,444000.0
2011-08-01 10:40:00,40.26,40.29,40.22,40.29,489900.0,27.5413,27.5618,27.5139,27.5618,489900.0
2011-08-01 10:45:00,40.29,40.36,40.27,40.34,443200.0,27.5618,27.6097,27.5481,27.596,443200.0
2011-08-01 10:50:00,40.34,40.4,40.33,40.33,380600.0,27.596,27.6371,27.5892,27.5892,380600.0
2011-08-01 10:55:00,40.33,40.39,40.3,40.32,247100.0,27.5892,27.6302,27.5687,27.5823,247100.0
2011-08-01 11:00:00,40.32,40.32,40.23,40.26,542200.0,27.5823,27.5823,27.5208,27.5413,542200.0
2011-08-01 11:05:00,40.26,40.29,40.19,40.28,717300.0,27.5413,27.5618,27.4934,27.555,717300.0
2011-08-01 11:10:00,40.27,40.3,40.19,40.3,497400.0,27.5481,27.5687,27.4934,27.5687,497400.0
2011-08-01 11:15:00,40.3,40.34,40.25,40.25,241600.0,27.5687,27.596,27.5345,27.5345,241600.0
2011-08-01 11:20:00,40.24,40.33,40.24,40.28,236800.0,27.5276,27.5892,27.5276,27.555,236800.0
2011-08-01 11:25:00,40.28,40.33,40.24,40.29,395900.0,27.555,27.5892,27.5276,27.5618,395900.0
2011-08-01 11:30:00,40.28,40.29,40.1,40.11,599700.0,27.555,27.5618,27.4318,27.4387,599700.0
2011-08-01 11:35:00,40.13,40.21,39.96,40.07,790500.0,27.4524,27.5071,27.3361,27.4113,790500.0
2011-08-01 11:40:00,40.07,40.12,40.04,40.09,238400.0,27.4113,27.4455,27.3908,27.425,238400.0
2011-08-01 11:45:00,40.09,40.25,40.08,40.21,415700.0,27.425,27.5345,27.4182,27.5071,415700.0
2011-08-01 11:50:00,40.21,40.25,40.16,40.21,447100.0,27.5071,27.5345,27.4729,27.5071,447100.0
2011-08-01 11:55:00,40.21,40.24,40.15,40.19,290800.0,27.5071,27.5276,27.466,27.4934,290800.0
2011-08-01 12:00:00,40.2,40.31,40.19,40.31,278000.0,27.5003,27.5755,27.4934,27.5755,278000.0
2011-08-01 12:05:00,40.31,40.31,40.2,40.28,271700.0,27.5755,27.5755,27.5003,27.555,271700.0
2011-08-01 12:10:00,40.28,40.34,40.26,40.27,222300.0,27.555,27.596,27.5413,27.5481,222300.0
2011-08-01 12:15:00,40.27,40.33,40.21,40.22,327400.0,27.5481,27.5892,27.5071,27.5139,327400.0
2011-08-01 12:20:00,40.22,40.28,40.18,40.22,286100.0,27.5139,27.555,27.4866,27.5139,286100.0
2011-08-01 12:25:00,40.22,40.35,40.22,40.3,197400.0,27.5139,27.6029,27.5139,27.5687,197400.0
2011-08-01 12:30:00,40.3,40.3,40.2,40.22,286500.0,27.5687,27.5687,27.5003,27.5139,286500.0
2011-08-01 12:35:00,40.22,40.29,40.21,40.27,149600.0,27.5139,27.5618,27.5071,27.5481,149600.0
2011-08-01 12:40:00,40.27,40.32,40.24,40.32,122100.0,27.5481,27.5823,27.5276,27.5823,122100.0
2011-08-01 12:45:00,40.31,40.39,40.26,40.37,200000.0,27.5755,27.6302,27.5413,27.6165,200000.0
2011-08-01 12:50:00,40.37,40.42,40.37,40.38,199100.0,27.6165,27.6507,27.6165,27.6234,199100.0
2011-08-01 12:55:00,40.37,40.4,40.32,40.37,209400.0,27.6165,27.6371,27.5823,27.6165,209400.0
2011-08-01 13:00:00,40.37,40.4,40.32,40.37,206400.0,27.6165,27.6371,27.5823,27.6165,206400.0
2011-08-01 13:05:00,40.37,40.37,40.28,40.33,212900.0,27.6165,27.6165,27.555,27.5892,212900.0
2011-08-01 13:10:00,40.33,40.37,40.3,40.35,175700.0,27.5892,27.6165,27.5687,27.6029,175700.0
2011-08-01 13:15:00,40.35,40.4,40.32,40.37,156300.0,27.6029,27.6371,27.5823,27.6165,156300.0
2011-08-01 13:20:00,40.38,40.42,40.37,40.4,156900.0,27.6234,27.6507,27.6165,27.6371,156900.0
2011-08-01 13:25:00,40.4,40.42,40.34,40.36,221500.0,27.6371,27.6507,27.596,27.6097,221500.0
2011-08-01 13:30:00,40.35,40.43,40.35,40.41,134200.0,27.6029,27.6576,27.6029,27.6439,134200.0
2011-08-01 13:35:00,40.4,40.45,40.37,40.45,194300.0,27.6371,27.6713,27.6165,27.6713,194300.0
2011-08-01 13:40:00,40.45,40.48,40.42,40.47,139300.0,27.6713,27.6918,27.6507,27.685,139300.0
2011-08-01 13:45:00,40.46,40.48,40.4,40.45,208200.0,27.6781,27.6918,27.6371,27.6713,208200.0
2011-08-01 13:50:00,40.46,40.51,40.45,40.49,248900.0,27.6781,27.7123,27.6713,27.6986,248900.0
2011-08-01 13:55:00,40.49,40.5,40.42,40.49,178900.0,27.6986,27.7055,27.6507,27.6986,178900.0
2011-08-01 14:00:00,40.49,40.51,40.45,40.45,304700.0,27.6986,27.7123,27.6713,27.6713,304700.0
2011-08-01 14:05:00,40.45,40.46,40.41,40.41,116900.0,27.6713,27.6781,27.6439,27.6439,116900.0
2011-08-01 14:10:00,40.41,40.42,40.35,40.35,274000.0,27.6439,27.6507,27.6029,27.6029,274000.0
2011-08-01 14:15:00,40.35,40.4,40.29,40.37,197800.0,27.6029,27.6371,27.5618,27.6165,197800.0
2011-08-01 14:20:00,40.37,40.41,40.33,40.37,174400.0,27.6165,27.6439,27.5892,27.6165,174400.0
2011-08-01 14:25:00,40.37,40.39,40.34,40.34,166900.0,27.6165,27.6302,27.596,27.596,166900.0
2011-08-01 14:30:00,40.34,40.44,40.31,40.39,202400.0,27.596,27.6644,27.5755,27.6302,202400.0
2011-08-01 14:35:00,40.4,40.44,40.34,40.37,144100.0,27.6371,27.6644,27.596,27.6165,144100.0
2011-08-01 14:40:00,40.36,40.42,40.34,40.35,314800.0,27.6097,27.6507,27.596,27.6029,314800.0
2011-08-01 14:45:00,40.35,40.43,40.34,40.35,451000.0,27.6029,27.6576,27.596,27.6029,451000.0
2011-08-01 14:50:00,40.35,40.45,40.31,40.44,186100.0,27.6029,27.6713,27.5755,27.6644,186100.0
2011-08-01 14:55:00,40.45,40.5,40.44,40.44,189200.0,27.6713,27.7055,27.6644,27.6644,189200.0
2011-08-01 15:00:00,40.45,40.5,40.43,40.45,238400.0,27.6713,27.7055,27.6576,27.6713,238400.0
2011-08-01 15:05:00,40.45,40.45,40.36,40.4,239700.0,27.6713,27.6713,27.6097,27.6371,239700.0
2011-08-01 15:10:00,40.4,40.43,40.36,40.41,194800.0,27.6371,27.6576,27.6097,27.6439,194800.0
2011-08-01 15:15:00,40.41,40.43,40.32,40.4,278500.0,27.6439,27.6576,27.5823,27.6371,278500.0
2011-08-01 15:20:00,40.39,40.48,40.38,40.46,290900.0,27.6302,27.6918,27.6234,27.6781,290900.0
2011-08-01 15:25:00,40.45,40.52,40.45,40.46,411000.0,27.6713,27.7192,27.6713,27.6781,411000.0
2011-08-01 15:30:00,40.45,40.46,40.33,40.33,386900.0,27.6713,27.6781,27.5892,27.5892,386900.0
2011-08-01 15:35:00,40.34,40.5,40.27,40.5,550500.0,27.596,27.7055,27.5481,27.7055,550500.0
2011-08-01 15:40:00,40.5,40.52,40.42,40.44,733700.0,27.7055,27.7192,27.6507,27.6644,733700.0
2011-08-01 15:45:00,40.44,40.56,40.41,40.52,744200.0,27.6644,27.7465,27.6439,27.7192,744200.0
2011-08-01 15:50:00,40.53,40.59,40.36,40.41,741500.0,27.726,27.767,27.6097,27.6439,741500.0
2011-08-01 15:55:00,40.41,40.47,40.38,40.44,815600.0,27.6439,27.685,27.6234,27.6644,815600.0
2011-08-02 09:30:00,40.1,40.3,40.02,40.14,916900.0,27.4318,27.5687,27.3771,27.4592,916900.0
2011-08-02 09:35:00,40.14,40.36,40.13,40.3,863800.0,27.4592,27.6097,27.4524,27.5687,863800.0
2011-08-02 09:40:00,40.29,40.38,40.2,40.24,438300.0,27.5618,27.6234,27.5003,27.5276,438300.0
2011-08-02 09:45:00,40.24,40.29,40.15,40.15,799900.0,27.5276,27.5618,27.466,27.466,799900.0
2011-08-02 09:50:00,40.15,40.16,40.0,40.01,669200.0,27.466,27.4729,27.3634,27.3703,669200.0
2011-08-02 09:55:00,40.02,40.19,40.01,40.17,513400.0,27.3771,27.4934,27.3703,27.4797,513400.0
2011-08-02 10:00:00,40.17,40.21,40.05,40.12,734800.0,27.4797,27.5071,27.3976,27.4455,734800.0
2011-08-02 10:05:00,40.12,40.15,40.06,40.1,516400.0,27.4455,27.466,27.4045,27.4318,516400.0
2011-08-02 10:10:00,40.09,40.2,40.07,40.16,471000.0,27.425,27.5003,27.4113,27.4729,471000.0
2011-08-02 10:15:00,40.15,40.18,40.07,40.13,490400.0,27.466,27.4866,27.4113,27.4524,490400.0
2011-08-02 10:20:00,40.13,40.25,40.09,40.21,474000.0,27.4524,27.5345,27.425,27.5071,474000.0
2011-08-02 10:25:00,40.21,40.21,40.04,40.11,672100.0,27.5071,27.5071,27.3908,27.4387,672100.0
2011-08-02 10:30:00,40.11,40.17,40.1,40.16,320700.0,27.4387,27.4797,27.4318,27.4729,320700.0
2011-08-02 10:35:00,40.16,40.22,40.09,40.13,460600.0,27.4729,27.5139,27.425,27.4524,460600.0
2011-08-02 10:40:00,40.13,40.21,40.09,40.2,414500.0,27.4524,27.5071,27.425,27.5003,414500.0
2011-08-02 10:45:00,40.21,40.22,40.11,40.18,374300.0,27.5071,27.5139,27.4387,27.4866,374300.0
2011-08-02 10:50:00,40.18,40.23,40.14,40.15,366800.0,27.4866,27.5208,27.4592,27.466,366800.0
2011-08-02 10:55:00,40.16,40.19,40.09,40.13,439700.0,27.4729,27.4934,27.425,27.4524,439700.0
2011-08-02 11:00:00,40.13,40.14,39.89,39.97,1030500.0,27.4524,27.4592,27.2882,27.3429,1030500.0
2011-08-02 11:05:00,39.97,40.0,39.94,39.94,521900.0,27.3429,27.3634,27.3224,27.3224,521900.0
2011-08-02 11:10:00,39.94,40.0,39.87,39.94,692600.0,27.3224,27.3634,27.2745,27.3224,692600.0
2011-08-02 11:15:00,39.94,39.99,39.89,39.91,391700.0,27.3224,27.3566,27.2882,27.3019,391700.0
2011-08-02 11:20:00,39.9,39.95,39.84,39.94,436500.0,27.295,27.3292,27.254,27.3224,436500.0
2011-08-02 11:25:00,39.95,40.01,39.94,39.98,409900.0,27.3292,27.3703,27.3224,27.3498,409900.0
2011-08-02 11:30:00,39.98,40.12,39.98,40.07,546000.0,27.3498,27.4455,27.3498,27.4113,546000.0
2011-08-02 11:35:00,40.08,40.14,40.07,40.11,299800.0,27.4182,27.4592,27.4113,27.4387,299800.0
2011-08-02 11:40:00,40.11,40.14,40.08,40.1,299800.0,27.4387,27.4592,27.4182,27.4318,299800.0
2011-08-02 11:45:00,40.1,40.2,40.07,40.19,308700.0,27.4318,27.5003,27.4113,27.4934,308700.0
2011-08-02 11:50:00,40.2,40.23,40.15,40.18,312800.0,27.5003,27.5208,27.466,27.4866,312800.0
2011-08-02 11:55:00,40.19,40.19,40.06,40.07,243800.0,27.4934,27.4934,27.4045,27.4113,243800.0
2011-08-02 12:00:00,40.07,40.08,39.94,39.94,474700.0,27.4113,27.4182,27.3224,27.3224,474700.0
2011-08-02 12:05:00,39.94,39.97,39.91,39.94,423100.0,27.3224,27.3429,27.3019,27.3224,423100.0
2011-08-02 12:10:00,39.94,39.95,39.85,39.91,385100.0,27.3224,27.3292,27.2608,27.3019,385100.0
2011-08-02 12:15:00,39.91,39.97,39.87,39.95,342100.0,27.3019,27.3429,27.2745,27.3292,342100.0
2011-08-02 12:20:00,39.95,40.06,39.95,40.02,204700.0,27.3292,27.4045,27.3292,27.3771,204700.0
2011-08-02 12:25:00,40.02,40.07,40.02,40.07,130800.0,27.3771,27.4113,27.3771,27.4113,130800.0
2011-08-02 12:30:00,40.07,40.08,39.96,40.02,481700.0,27.4113,27.4182,27.3361,27.3771,481700.0
2011-08-02 12:35:00,40.03,40.05,39.91,40.03,308800.0,27.384,27.3976,27.3019,27.384,308800.0
2011-08-02 12:40:00,40.03,40.07,39.99,40.0,221400.0,27.384,27.4113,27.3566,27.3634,221400.0
2011-08-02 12:45:00,40.0,40.02,39.88,39.92,517600.0,27.3634,27.3771,27.2813,27.3087,517600.0
2011-08-02 12:50:00,39.92,39.96,39.86,39.95,560300.0,27.3087,27.3361,27.2677,27.3292,560300.0
2011-08-02 12:55:00,39.91,39.96,39.87,39.92,368600.0,27.3019,27.3361,27.2745,27.3087,368600.0
2011-08-02 13:00:00,39.92,40.06,39.91,40.06,285900.0,27.3087,27.4045,27.3019,27.4045,285900.0
2011-08-02 13:05:00,40.06,40.1,40.01,40.08,359700.0,27.4045,27.4318,27.3703,27.4182,359700.0
2011-08-02 13:10:00,40.08,40.08,39.99,40.02,223300.0,27.4182,27.4182,27.3566,27.3771,223300.0
2011-08-02 13:15:00,40.02,40.14,40.01,40.11,238700.0,27.3771,27.4592,27.3703,27.4387,238700.0
2011-08-02 13:20:00,40.12,40.13,40.08,40.08,185800.0,27.4455,27.4524,27.4182,27.4182,185800.0
2011-08-02 13:25:00,40.09,40.1,40.02,40.07,218800.0,27.425,27.4318,27.3771,27.4113,218800.0
2011-08-02 13:30:00,40.06,40.1,40.04,40.05,180000.0,27.4045,27.4318,27.3908,27.3976,180000.0
2011-08-02 13:35:00,40.05,40.06,39.97,40.03,477700.0,27.3976,27.4045,27.3429,27.384,477700.0
2011-08-02 13:40:00,40.04,40.04,39.95,39.99,279400.0,27.3908,27.3908,27.3292,27.3566,279400.0
2011-08-02 13:45:00,40.0,40.06,39.95,40.03,277400.0,27.3634,27.4045,27.3292,27.384,277400.0
2011-08-02 13:50:00,40.02,40.03,39.96,39.96,383000.0,27.3771,27.384,27.3361,27.3361,383000.0
2011-08-02 13:55:00,39.96,39.97,39.9,39.91,407500.0,27.3361,27.3429,27.295,27.3019,407500.0
2011-08-02 14:00:00,39.91,40.01,39.9,40.0,257100.0,27.3019,27.3703,27.295,27.3634,257100.0
2011-08-02 14:05:00,40.0,40.06,39.99,40.03,281400.0,27.3634,27.4045,27.3566,27.384,281400.0
2011-08-02 14:10:00,40.03,40.11,40.03,40.1,240600.0,27.384,27.4387,27.384,27.4318,240600.0
2011-08-02 14:15:00,40.1,40.11,40.06,40.1,375400.0,27.4318,27.4387,27.4045,27.4318,375400.0
2011-08-02 14:20:00,40.11,40.12,40.02,40.03,298500.0,27.4387,27.4455,27.3771,27.384,298500.0
2011-08-02 14:25:00,40.02,40.06,40.0,40.03,314400.0,27.3771,27.4045,27.3634,27.384,314400.0
2011-08-02 14:30:00,40.03,40.04,39.98,40.02,341300.0,27.384,27.3908,27.3498,27.3771,341300.0
2011-08-02 14:35:00,40.01,40.05,39.99,39.99,220800.0,27.3703,27.3976,27.3566,27.3566,220800.0
2011-08-02 14:40:00,39.99,40.0,39.94,39.96,511000.0,27.3566,27.3634,27.3224,27.3361,511000.0
2011-08-02 14:45:00,39.96,40.0,39.94,40.0,395400.0,27.3361,27.3634,27.3224,27.3634,395400.0
2011-08-02 14:50:00,40.0,40.12,40.0,40.12,344400.0,27.3634,27.4455,27.3634,27.4455,344400.0
2011-08-02 14:55:00,40.12,40.22,40.12,40.19,475100.0,27.4455,27.5139,27.4455,27.4934,475100.0
2011-08-02 15:00:00,40.19,40.23,40.17,40.18,325500.0,27.4934,27.5208,27.4797,27.4866,325500.0
2011-08-02 15:05:00,40.18,40.22,40.16,40.2,376000.0,27.4866,27.5139,27.4729,27.5003,376000.0
2011-08-02 15:10:00,40.19,40.2,40.05,40.08,411900.0,27.4934,27.5003,27.3976,27.4182,411900.0
2011-08-02 15:15:00,40.09,40.18,40.07,40.14,495400.0,27.425,27.4866,27.4113,27.4592,495400.0
2011-08-02 15:20:00,40.14,40.15,40.06,40.07,296600.0,27.4592,27.466,27.4045,27.4113,296600.0
2011-08-02 15:25:00,40.08,40.09,40.01,40.05,610000.0,27.4182,27.425,27.3703,27.3976,610000.0
2011-08-02 15:30:00,40.05,40.16,40.03,40.15,772600.0,27.3976,27.4729,27.384,27.466,772600.0
2011-08-02 15:35:00,40.15,40.18,40.12,40.14,769900.0,27.466,27.4866,27.4455,27.4592,769900.0
2011-08-02 15:40:00,40.15,40.16,40.08,40.1,1392400.0,27.466,27.4729,27.4182,27.4318,1392400.0
2011-08-02 15:45:00,40.1,40.2,40.08,40.16,1392000.0,27.4318,27.5003,27.4182,27.4729,1392000.0
2011-08-02 15:50:00,40.16,40.17,39.93,39.96,1572900.0,27.4729,27.4797,27.3155,27.3361,1572900.0
2011-08-02 15:55:00,39.97,39.97,39.84,39.84,2900800.0,27.3429,27.3429,27.254,27.254,2900800.0
2011-08-03 09:30:00,39.76,40.02,39.76,39.9,837900.0,27.1993,27.3771,27.1993,27.295,837900.0
2011-08-03 09:35:00,39.89,40.02,39.8,39.87,586700.0,27.2882,27.3771,27.2266,27.2745,586700.0
2011-08-03 09:40:00,39.87,39.96,39.82,39.83,577900.0,27.2745,27.3361,27.2403,27.2471,577900.0
2011-08-03 09:45:00,39.83,39.86,39.7,39.79,853000.0,27.2471,27.2677,27.1582,27.2198,853000.0
2011-08-03 09:50:00,39.79,39.83,39.71,39.72,505400.0,27.2198,27.2471,27.165,27.1719,505400.0
2011-08-03 09:55:00,39.72,39.79,39.63,39.78,398800.0,27.1719,27.2198,27.1103,27.2129,398800.0
2011-08-03 10:00:00,39.78,39.91,39.71,39.85,1037100.0,27.2129,27.3019,27.165,27.2608,1037100.0
2011-08-03 10:05:00,39.85,39.89,39.77,39.8,476400.0,27.2608,27.2882,27.2061,27.2266,476400.0
2011-08-03 10:10:00,39.8,39.83,39.58,39.66,623500.0,27.2266,27.2471,27.0761,27.1308,623500.0
2011-08-03 10:15:00,39.66,39.71,39.61,39.66,409900.0,27.1308,27.165,27.0966,27.1308,409900.0
2011-08-03 10:20:00,39.66,39.7,39.58,39.66,733200.0,27.1308,27.1582,27.0761,27.1308,733200.0
2011-08-03 10:25:00,39.66,39.73,39.62,39.65,840300.0,27.1308,27.1787,27.1035,27.124,840300.0
2011-08-03 10:30:00,39.65,39.66,39.54,39.57,1036600.0,27.124,27.1308,27.0488,27.0693,1036600.0
2011-08-03 10:35:00,39.57,39.65,39.34,39.41,1357500.0,27.0693,27.124,26.9119,26.9598,1357500.0
2011-08-03 10:40:00,39.41,39.63,39.36,39.62,787400.0,26.9598,27.1103,26.9256,27.1035,787400.0
2011-08-03 10:45:00,39.62,39.72,39.53,39.6,936700.0,27.1035,27.1719,27.0419,27.0898,936700.0
2011-08-03 10:50:00,39.6,39.71,39.53,39.7,727100.0,27.0898,27.165,27.0419,27.1582,727100.0
2011-08-03 10:55:00,39.7,39.78,39.64,39.74,505300.0,27.1582,27.2129,27.1172,27.1856,505300.0
2011-08-03 11:00:00,39.73,39.82,39.65,39.66,444300.0,27.1787,27.2403,27.124,27.1308,444300.0
2011-08-03 11:05:00,39.67,39.7,39.52,39.56,494500.0,27.1377,27.1582,27.0351,27.0624,494500.0
2011-08-03 11:10:00,39.55,39.79,39.54,39.77,518100.0,27.0556,27.2198,27.0488,27.2061,518100.0
2011-08-03 11:15:00,39.78,39.89,39.7,39.82,572100.0,27.2129,27.2882,27.1582,27.2403,572100.0
2011-08-03 11:20:00,39.82,39.83,39.7,39.72,405400.0,27.2403,27.2471,27.1582,27.1719,405400.0
2011-08-03 11:25:00,39.71,39.79,39.69,39.69,506600.0,27.165,27.2198,27.1514,27.1514,506600.0
2011-08-03 11:30:00,39.69,39.76,39.69,39.74,436500.0,27.1514,27.1993,27.1514,27.1856,436500.0
2011-08-03 11:35:00,39.73,39.75,39.69,39.7,482700.0,27.1787,27.1924,27.1514,27.1582,482700.0
2011-08-03 11:40:00,39.69,39.71,39.55,39.57,589300.0,27.1514,27.165,27.0556,27.0693,589300.0
2011-08-03 11:45:00,39.57,39.58,39.51,39.58,523500.0,27.0693,27.0761,27.0282,27.0761,523500.0
2011-08-03 11:50:00,39.58,39.65,39.55,39.62,308000.0,27.0761,27.124,27.0556,27.1035,308000.0
2011-08-03 11:55:00,39.62,39.69,39.57,39.58,241200.0,27.1035,27.1514,27.0693,27.0761,241200.0
2011-08-03 12:00:00,39.59,39.6,39.38,39.38,719100.0,27.083,27.0898,26.9393,26.9393,719100.0
2011-08-03 12:05:00,39.38,39.49,39.35,39.49,332200.0,26.9393,27.0145,26.9188,27.0145,332200.0
2011-08-03 12:10:00,39.48,39.5,39.44,39.47,217000.0,27.0077,27.0214,26.9803,27.0009,217000.0
2011-08-03 12:15:00,39.47,39.48,39.37,39.41,472200.0,27.0009,27.0077,26.9325,26.9598,472200.0
2011-08-03 12:20:00,39.41,39.44,39.36,39.44,388600.0,26.9598,26.9803,26.9256,26.9803,388600.0
2011-08-03 12:25:00,39.43,39.47,39.36,39.47,774000.0,26.9735,27.0009,26.9256,27.0009,774000.0
2011-08-03 12:30:00,39.47,39.51,39.43,39.49,360600.0,27.0009,27.0282,26.9735,27.0145,360600.0
2011-08-03 12:35:00,39.49,39.58,39.48,39.52,402100.0,27.0145,27.0761,27.0077,27.0351,402100.0
2011-08-03 12:40:00,39.52,39.53,39.43,39.47,245500.0,27.0351,27.0419,26.9735,27.0009,245500.0
2011-08-03 12:45:00,39.48,39.55,39.46,39.52,233500.0,27.0077,27.0556,26.994,27.0351,233500.0
2011-08-03 12:50:00,39.52,39.57,39.45,39.49,280700.0,27.0351,27.0693,26.9872,27.0145,280700.0
2011-08-03 12:55:00,39.48,39.58,39.44,39.54,255400.0,27.0077,27.0761,26.9803,27.0488,255400.0
2011-08-03 13:00:00,39.54,39.55,39.47,39.47,181500.0,27.0488,27.0556,27.0009,27.0009,181500.0
2011-08-03 13:05:00,39.47,39.53,39.47,39.52,167200.0,27.0009,27.0419,27.0009,27.0351,167200.0
2011-08-03 13:10:00,39.52,39.56,39.48,39.53,232200.0,27.0351,27.0624,27.0077,27.0419,232200.0
2011-08-03 13:15:00,39.52,39.6,39.52,39.54,159400.0,27.0351,27.0898,27.0351,27.0488,159400.0
2011-08-03 13:20:00,39.54,39.62,39.54,39.59,221700.0,27.0488,27.1035,27.0488,27.083,221700.0
2011-08-03 13:25:00,39.6,39.6,39.49,39.53,292400.0,27.0898,27.0898,27.0145,27.0419,292400.0
2011-08-03 13:30:00,39.53,39.69,39.53,39.69,378400.0,27.0419,27.1514,27.0419,27.1514,378400.0
2011-08-03 13:35:00,39.69,39.76,39.65,39.73,357300.0,27.1514,27.1993,27.124,27.1787,357300.0
2011-08-03 13:40:00,39.75,39.83,39.71,39.8,554300.0,27.1924,27.2471,27.165,27.2266,554300.0
2011-08-03 13:45:00,39.8,39.89,39.76,39.76,582400.0,27.2266,27.2882,27.1993,27.1993,582400.0
2011-08-03 13:50:00,39.76,39.77,39.66,39.69,390900.0,27.1993,27.2061,27.1308,27.1514,390900.0
2011-08-03 13:55:00,39.7,39.73,39.66,39.69,337100.0,27.1582,27.1787,27.1308,27.1514,337100.0
2011-08-03 14:00:00,39.7,39.78,39.69,39.76,346900.0,27.1582,27.2129,27.1514,27.1993,346900.0
2011-08-03 14:05:00,39.76,39.8,39.66,39.68,298700.0,27.1993,27.2266,27.1308,27.1445,298700.0
2011-08-03 14:10:00,39.68,39.76,39.66,39.76,279900.0,27.1445,27.1993,27.1308,27.1993,279900.0
2011-08-03 14:15:00,39.75,39.76,39.65,39.66,423500.0,27.1924,27.1993,27.124,27.1308,423500.0
2011-08-03 14:20:00,39.66,39.72,39.62,39.68,347800.0,27.1308,27.1719,27.1035,27.1445,347800.0
2011-08-03 14:25:00,39.67,39.7,39.55,39.6,396700.0,27.1377,27.1582,27.0556,27.0898,396700.0
2011-08-03 14:30:00,39.61,39.66,39.52,39.54,273400.0,27.0966,27.1308,27.0351,27.0488,273400.0
2011-08-03 14:35:00,39.54,39.61,39.52,39.6,298000.0,27.0488,27.0966,27.0351,27.0898,298000.0
2011-08-03 14:40:00,39.6,39.68,39.58,39.64,314500.0,27.0898,27.1445,27.0761,27.1172,314500.0
2011-08-03 14:45:00,39.64,39.69,39.58,39.69,307500.0,27.1172,27.1514,27.0761,27.1514,307500.0
2011-08-03 14:50:00,39.69,39.72,39.65,39.71,263800.0,27.1514,27.1719,27.124,27.165,263800.0
2011-08-03 14:55:00,39.72,39.78,39.68,39.76,300100.0,27.1719,27.2129,27.1445,27.1993,300100.0
2011-08-03 15:00:00,39.75,39.81,39.71,39.76,376800.0,27.1924,27.2335,27.165,27.1993,376800.0
2011-08-03 15:05:00,39.77,39.78,39.66,39.66,506000.0,27.2061,27.2129,27.1308,27.1308,506000.0
2011-08-03 15:10:00,39.66,39.78,39.66,39.69,350500.0,27.1308,27.2129,27.1308,27.1514,350500.0
2011-08-03 15:15:00,39.69,39.82,39.69,39.81,487400.0,27.1514,27.2403,27.1514,27.2335,487400.0
2011-08-03 15:20:00,39.81,40.01,39.79,39.97,1249600.0,27.2335,27.3703,27.2198,27.3429,1249600.0
2011-08-03 15:25:00,39.96,40.0,39.88,39.9,399800.0,27.3361,27.3634,27.2813,27.295,399800.0
2011-08-03 15:30:00,39.9,39.91,39.79,39.81,334700.0,27.295,27.3019,27.2198,27.2335,334700.0
2011-08-03 15:35:00,39.82,39.88,39.77,39.87,477600.0,27.2403,27.2813,27.2061,27.2745,477600.0
2011-08-03 15:40:00,39.87,39.9,39.76,39.76,537900.0,27.2745,27.295,27.1993,27.1993,537900.0
2011-08-03 15:45:00,39.76,39.84,39.75,39.79,592900.0,27.1993,27.254,27.1924,27.2198,592900.0
2011-08-03 15:50:00,39.79,39.89,39.79,39.82,692800.0,27.2198,27.2882,27.2198,27.2403,692800.0
2011-08-03 15:55:00,39.81,39.93,39.78,39.91,1260500.0,27.2335,27.3155,27.2129,27.3019,1260500.0
2011-08-04 09:30:00,39.31,39.59,39.1,39.24,1257100.0,26.8914,27.083,26.7478,26.8435,1257100.0
2011-08-04 09:35:00,39.25,39.44,39.24,39.36,718400.0,26.8504,26.9803,26.8435,26.9256,718400.0
2011-08-04 09:40:00,39.35,39.45,39.26,39.28,605900.0,26.9188,26.9872,26.8572,26.8709,605900.0
2011-08-04 09:45:00,39.28,39.36,39.1,39.1,1024000.0,26.8709,26.9256,26.7478,26.7478,1024000.0
2011-08-04 09:50:00,39.12,39.18,39.04,39.14,1284800.0,26.7614,26.8025,26.7067,26.7751,1284800.0
2011-08-04 09:55:00,39.15,39.22,39.04,39.05,518000.0,26.782,26.8298,26.7067,26.7136,518000.0
2011-08-04 10:00:00,39.05,39.07,38.98,39.05,1123600.0,26.7136,26.7272,26.6657,26.7136,1123600.0
2011-08-04 10:05:00,39.05,39.08,38.98,39.01,705600.0,26.7136,26.7341,26.6657,26.6862,705600.0
2011-08-04 10:10:00,39.01,39.06,38.9,39.05,711300.0,26.6862,26.7204,26.6109,26.7136,711300.0
2011-08-04 10:15:00,39.05,39.05,38.91,38.92,723400.0,26.7136,26.7136,26.6178,26.6246,723400.0
2011-08-04 10:20:00,38.92,39.0,38.91,38.99,741200.0,26.6246,26.6793,26.6178,26.6725,741200.0
2011-08-04 10:25:00,39.0,39.04,38.82,38.83,806400.0,26.6793,26.7067,26.5562,26.5631,806400.0
2011-08-04 10:30:00,38.83,38.87,38.77,38.8,1051900.0,26.5631,26.5904,26.522,26.5425,1051900.0
2011-08-04 10:35:00,38.8,38.83,38.76,38.8,529600.0,26.5425,26.5631,26.5152,26.5425,529600.0
2011-08-04 10:40:00,38.8,38.82,38.65,38.72,1228000.0,26.5425,26.5562,26.4399,26.4878,1228000.0
2011-08-04 10:45:00,38.72,38.72,38.53,38.71,1107800.0,26.4878,26.4878,26.3578,26.481,1107800.0
2011-08-04 10:50:00,38.71,38.71,38.45,38.5,934300.0,26.481,26.481,26.3031,26.3373,934300.0
2011-08-04 10:55:00,38.5,38.56,38.46,38.53,816400.0,26.3373,26.3783,26.3099,26.3578,816400.0
2011-08-04 11:00:00,38.53,38.59,38.41,38.52,944600.0,26.3578,26.3989,26.2757,26.351,944600.0
2011-08-04 11:05:00,38.52,38.65,38.49,38.55,534500.0,26.351,26.4399,26.3305,26.3715,534500.0
2011-08-04 11:10:00,38.56,38.6,38.53,38.58,632000.0,26.3783,26.4057,26.3578,26.392,632000.0
2011-08-04 11:15:00,38.58,38.7,38.55,38.66,550200.0,26.392,26.4741,26.3715,26.4468,550200.0
2011-08-04 11:20:00,38.65,38.84,38.55,38.56,911100.0,26.4399,26.5699,26.3715,26.3783,911100.0
2011-08-04 11:25:00,38.61,38.65,38.52,38.57,741000.0,26.4126,26.4399,26.351,26.3852,741000.0
2011-08-04 11:30:00,38.57,38.71,38.54,38.7,577300.0,26.3852,26.481,26.3647,26.4741,577300.0
2011-08-04 11:35:00,38.69,38.71,38.65,38.71,267400.0,26.4673,26.481,26.4399,26.481,267400.0
2011-08-04 11:40:00,38.71,38.71,38.46,38.55,566200.0,26.481,26.481,26.3099,26.3715,566200.0
2011-08-04 11:45:00,38.55,38.57,38.31,38.44,1018300.0,26.3715,26.3852,26.2073,26.2963,1018300.0
2011-08-04 11:50:00,38.45,38.6,38.38,38.55,761900.0,26.3031,26.4057,26.2552,26.3715,761900.0
2011-08-04 11:55:00,38.56,38.65,38.55,38.64,627200.0,26.3783,26.4399,26.3715,26.4331,627200.0
2011-08-04 12:00:00,38.65,38.69,38.59,38.66,508300.0,26.4399,26.4673,26.3989,26.4468,508300.0
2011-08-04 12:05:00,38.66,38.7,38.58,38.63,479800.0,26.4468,26.4741,26.392,26.4262,479800.0
2011-08-04 12:10:00,38.63,38.77,38.62,38.7,506400.0,26.4262,26.522,26.4194,26.4741,506400.0
2011-08-04 12:15:00,38.71,38.75,38.67,38.68,356500.0,26.481,26.5083,26.4536,26.4604,356500.0
2011-08-04 12:20:00,38.69,38.76,38.65,38.66,262000.0,26.4673,26.5152,26.4399,26.4468,262000.0
2011-08-04 12:25:00,38.66,38.72,38.58,38.71,490200.0,26.4468,26.4878,26.392,26.481,490200.0
2011-08-04 12:30:00,38.71,38.73,38.67,38.7,598800.0,26.481,26.4946,26.4536,26.4741,598800.0
2011-08-04 12:35:00,38.7,38.72,38.61,38.71,371800.0,26.4741,26.4878,26.4126,26.481,371800.0
2011-08-04 12:40:00,38.72,38.75,38.7,38.74,278400.0,26.4878,26.5083,26.4741,26.5015,278400.0
2011-08-04 12:45:00,38.74,38.8,38.73,38.75,299100.0,26.5015,26.5425,26.4946,26.5083,299100.0
2011-08-04 12:50:00,38.75,38.8,38.68,38.72,273000.0,26.5083,26.5425,26.4604,26.4878,273000.0
2011-08-04 12:55:00,38.73,38.75,38.62,38.63,220400.0,26.4946,26.5083,26.4194,26.4262,220400.0
2011-08-04 13:00:00,38.62,38.77,38.62,38.66,266100.0,26.4194,26.522,26.4194,26.4468,266100.0
2011-08-04 13:05:00,38.66,38.73,38.66,38.71,181700.0,26.4468,26.4946,26.4468,26.481,181700.0
2011-08-04 13:10:00,38.71,38.71,38.55,38.63,264900.0,26.481,26.481,26.3715,26.4262,264900.0
2011-08-04 13:15:00,38.62,38.69,38.59,38.65,176200.0,26.4194,26.4673,26.3989,26.4399,176200.0
2011-08-04 13:20:00,38.65,38.75,38.65,38.72,253700.0,26.4399,26.5083,26.4399,26.4878,253700.0
2011-08-04 13:25:00,38.73,38.8,38.72,38.72,315600.0,26.4946,26.5425,26.4878,26.4878,315600.0
2011-08-04 13:30:00,38.72,38.72,38.61,38.63,245000.0,26.4878,26.4878,26.4126,26.4262,245000.0
2011-08-04 13:35:00,38.63,38.69,38.58,38.65,290100.0,26.4262,26.4673,26.392,26.4399,290100.0
2011-08-04 13:40:00,38.65,38.71,38.57,38.59,219700.0,26.4399,26.481,26.3852,26.3989,219700.0
2011-08-04 13:45:00,38.58,38.58,38.47,38.56,318700.0,26.392,26.392,26.3168,26.3783,318700.0
2011-08-04 13:50:00,38.55,38.6,38.52,38.53,237000.0,26.3715,26.4057,26.351,26.3578,237000.0
2011-08-04 13:55:00,38.52,38.61,38.47,38.54,351500.0,26.351,26.4126,26.3168,26.3647,351500.0
2011-08-04 14:00:00,38.55,38.58,38.41,38.48,559500.0,26.3715,26.392,26.2757,26.3236,559500.0
2011-08-04 14:05:00,38.49,38.55,38.43,38.49,364800.0,26.3305,26.3715,26.2894,26.3305,364800.0
2011-08-04 14:10:00,38.49,38.51,38.37,38.39,521900.0,26.3305,26.3441,26.2484,26.2621,521900.0
2011-08-04 14:15:00,38.39,38.46,38.27,38.3,741700.0,26.2621,26.3099,26.18,26.2005,741700.0
2011-08-04 14:20:00,38.31,38.31,38.18,38.2,1070300.0,26.2073,26.2073,26.1184,26.1321,1070300.0
2011-08-04 14:25:00,38.2,38.31,38.12,38.3,1008500.0,26.1321,26.2073,26.0774,26.2005,1008500.0
2011-08-04 14:30:00,38.3,38.61,38.26,38.56,1045100.0,26.2005,26.4126,26.1731,26.3783,1045100.0
2011-08-04 14:35:00,38.56,38.65,38.5,38.59,1006300.0,26.3783,26.4399,26.3373,26.3989,1006300.0
2011-08-04 14:40:00,38.59,38.73,38.56,38.62,955600.0,26.3989,26.4946,26.3783,26.4194,955600.0
2011-08-04 14:45:00,38.62,38.76,38.57,38.64,503300.0,26.4194,26.5152,26.3852,26.4331,503300.0
2011-08-04 14:50:00,38.64,38.65,38.55,38.57,362600.0,26.4331,26.4399,26.3715,26.3852,362600.0
2011-08-04 14:55:00,38.57,38.63,38.52,38.6,667700.0,26.3852,26.4262,26.351,26.4057,667700.0
2011-08-04 15:00:00,38.6,38.7,38.52,38.66,512600.0,26.4057,26.4741,26.351,26.4468,512600.0
2011-08-04 15:05:00,38.66,38.79,38.65,38.67,798900.0,26.4468,26.5357,26.4399,26.4536,798900.0
2011-08-04 15:10:00,38.68,38.73,38.55,38.55,592000.0,26.4604,26.4946,26.3715,26.3715,592000.0
2011-08-04 15:15:00,38.55,38.58,38.42,38.47,726400.0,26.3715,26.392,26.2826,26.3168,726400.0
2011-08-04 15:20:00,38.48,38.57,38.43,38.53,613200.0,26.3236,26.3852,26.2894,26.3578,613200.0
2011-08-04 15:25:00,38.54,38.59,38.38,38.4,663500.0,26.3647,26.3989,26.2552,26.2689,663500.0
2011-08-04 15:30:00,38.39,38.41,38.28,38.36,899700.0,26.2621,26.2757,26.1868,26.2415,899700.0
2011-08-04 15:35:00,38.36,38.52,38.31,38.49,1060200.0,26.2415,26.351,26.2073,26.3305,1060200.0
2011-08-04 15:40:00,38.49,38.49,38.17,38.19,1340000.0,26.3305,26.3305,26.1116,26.1252,1340000.0
2011-08-04 15:45:00,38.19,38.54,38.12,38.18,1942700.0,26.1252,26.3647,26.0774,26.1184,1942700.0
2011-08-04 15:50:00,38.19,38.2,37.82,37.99,2079200.0,26.1252,26.1321,25.8721,25.9884,2079200.0
2011-08-04 15:55:00,37.99,38.54,37.87,37.89,3534700.0,25.9884,26.3647,25.9063,25.92,3534700.0
2011-08-05 09:30:00,38.33,38.75,38.2,38.66,1264300.0,26.221,26.5083,26.1321,26.4468,1264300.0
2011-08-05 09:35:00,38.68,38.71,38.45,38.58,877800.0,26.4604,26.481,26.3031,26.392,877800.0
2011-08-05 09:40:00,38.53,38.7,38.45,38.54,1040800.0,26.3578,26.4741,26.3031,26.3647,1040800.0
2011-08-05 09:45:00,38.57,38.65,38.31,38.32,1082600.0,26.3852,26.4399,26.2073,26.2142,1082600.0
2011-08-05 09:50:00,38.33,38.39,37.73,37.74,1822200.0,26.221,26.2621,25.8106,25.8174,1822200.0
2011-08-05 09:55:00,37.74,38.08,37.62,37.63,1964100.0,25.8174,26.05,25.7353,25.7421,1964100.0
2011-08-05 10:00:00,37.64,38.02,37.56,37.96,1757100.0,25.749,26.0089,25.6943,25.9679,1757100.0
2011-08-05 10:05:00,37.92,38.15,37.85,38.14,1278300.0,25.9405,26.0979,25.8926,26.091,1278300.0
2011-08-05 10:10:00,38.14,38.15,37.65,37.66,1665300.0,26.091,26.0979,25.7558,25.7627,1665300.0
2011-08-05 10:15:00,37.66,37.87,37.65,37.77,1409500.0,25.7627,25.9063,25.7558,25.8379,1409500.0
2011-08-05 10:20:00,37.77,37.88,37.74,37.87,993800.0,25.8379,25.9132,25.8174,25.9063,993800.0
2011-08-05 10:25:00,37.87,37.96,37.82,37.84,930400.0,25.9063,25.9679,25.8721,25.8858,930400.0
2011-08-05 10:30:00,37.84,37.88,37.63,37.79,583200.0,25.8858,25.9132,25.7421,25.8516,583200.0
2011-08-05 10:35:00,37.78,37.89,37.64,37.74,570700.0,25.8448,25.92,25.749,25.8174,570700.0
2011-08-05 10:40:00,37.74,37.85,37.69,37.82,1038600.0,25.8174,25.8926,25.7832,25.8721,1038600.0
2011-08-05 10:45:00,37.82,37.89,37.65,37.85,2399400.0,25.8721,25.92,25.7558,25.8926,2399400.0
2011-08-05 10:50:00,37.84,38.02,37.78,38.02,1095900.0,25.8858,26.0089,25.8448,26.0089,1095900.0
2011-08-05 10:55:00,38.02,38.08,37.91,38.07,883300.0,26.0089,26.05,25.9337,26.0431,883300.0
2011-08-05 11:00:00,38.07,38.08,37.84,37.89,975800.0,26.0431,26.05,25.8858,25.92,975800.0
2011-08-05 11:05:00,37.89,37.89,37.75,37.76,695700.0,25.92,25.92,25.8242,25.8311,695700.0
2011-08-05 11:10:00,37.76,37.84,37.57,37.6,1046000.0,25.8311,25.8858,25.7011,25.7216,1046000.0
2011-08-05 11:15:00,37.58,37.6,37.39,37.41,1688300.0,25.7079,25.7216,25.578,25.5917,1688300.0
2011-08-05 11:20:00,37.42,37.44,37.29,37.42,1263400.0,25.5985,25.6122,25.5096,25.5985,1263400.0
2011-08-05 11:25:00,37.43,37.83,37.41,37.63,1819300.0,25.6053,25.879,25.5917,25.7421,1819300.0
2011-08-05 11:30:00,37.63,37.76,37.53,37.66,1096800.0,25.7421,25.8311,25.6737,25.7627,1096800.0
2011-08-05 11:35:00,37.66,37.7,37.34,37.35,806900.0,25.7627,25.79,25.5438,25.5506,806900.0
2011-08-05 11:40:00,37.36,37.39,37.15,37.27,1000700.0,25.5574,25.578,25.4138,25.4959,1000700.0
2011-08-05 11:45:00,37.27,37.27,36.94,36.97,1495200.0,25.4959,25.4959,25.2701,25.2907,1495200.0
2011-08-05 11:50:00,36.97,37.08,36.94,37.02,1267900.0,25.2907,25.3659,25.2701,25.3249,1267900.0
2011-08-05 11:55:00,37.02,37.04,36.72,36.9,1288900.0,25.3249,25.3385,25.1196,25.2428,1288900.0
2011-08-05 12:00:00,36.9,37.14,36.88,37.07,1681200.0,25.2428,25.4069,25.2291,25.3591,1681200.0
2011-08-05 12:05:00,37.1,37.37,37.08,37.33,1208600.0,25.3796,25.5643,25.3659,25.5369,1208600.0
2011-08-05 12:10:00,37.32,37.44,37.23,37.27,1922300.0,25.5301,25.6122,25.4685,25.4959,1922300.0
2011-08-05 12:15:00,37.28,37.67,37.27,37.34,2418600.0,25.5027,25.7695,25.4959,25.5438,2418600.0
2011-08-05 12:20:00,37.34,37.4,37.09,37.36,886700.0,25.5438,25.5848,25.3727,25.5574,886700.0
2011-08-05 12:25:00,37.36,37.44,37.24,37.28,865500.0,25.5574,25.6122,25.4754,25.5027,865500.0
2011-08-05 12:30:00,37.29,37.44,37.19,37.44,617900.0,25.5096,25.6122,25.4412,25.6122,617900.0
2011-08-05 12:35:00,37.44,37.8,37.44,37.64,815600.0,25.6122,25.8584,25.6122,25.749,815600.0
2011-08-05 12:40:00,37.64,37.91,37.51,37.85,881400.0,25.749,25.9337,25.6601,25.8926,881400.0
2011-08-05 12:45:00,37.84,38.12,37.72,38.09,984500.0,25.8858,26.0774,25.8037,26.0568,984500.0
2011-08-05 12:50:00,38.09,38.28,37.92,37.97,1368800.0,26.0568,26.1868,25.9405,25.9747,1368800.0
2011-08-05 12:55:00,37.97,38.06,37.85,37.92,971800.0,25.9747,26.0363,25.8926,25.9405,971800.0
2011-08-05 13:00:00,37.93,38.1,37.74,37.75,692000.0,25.9474,26.0637,25.8174,25.8242,692000.0
2011-08-05 13:05:00,37.75,37.91,37.56,37.79,994100.0,25.8242,25.9337,25.6943,25.8516,994100.0
2011-08-05 13:10:00,37.79,37.9,37.76,37.83,763200.0,25.8516,25.9269,25.8311,25.879,763200.0
2011-08-05 13:15:00,37.83,38.11,37.8,38.11,881300.0,25.879,26.0705,25.8584,26.0705,881300.0
2011-08-05 13:20:00,38.11,38.15,37.98,37.99,654500.0,26.0705,26.0979,25.9816,25.9884,654500.0
2011-08-05 13:25:00,37.99,38.0,37.89,37.94,580900.0,25.9884,25.9953,25.92,25.9542,580900.0
2011-08-05 13:30:00,37.94,38.03,37.87,37.89,550900.0,25.9542,26.0158,25.9063,25.92,550900.0
2011-08-05 13:35:00,37.88,37.88,37.72,37.73,659700.0,25.9132,25.9132,25.8037,25.8106,659700.0
2011-08-05 13:40:00,37.73,37.87,37.63,37.82,563200.0,25.8106,25.9063,25.7421,25.8721,563200.0
2011-08-05 13:45:00,37.83,37.94,37.73,37.93,618300.0,25.879,25.9542,25.8106,25.9474,618300.0
2011-08-05 13:50:00,37.92,38.11,37.88,38.06,829300.0,25.9405,26.0705,25.9132,26.0363,829300.0
2011-08-05 13:55:00,38.04,38.06,37.83,37.91,815500.0,26.0226,26.0363,25.879,25.9337,815500.0
2011-08-05 14:00:00,37.91,37.95,37.82,37.89,693200.0,25.9337,25.9611,25.8721,25.92,693200.0
2011-08-05 14:05:00,37.88,37.91,37.72,37.73,359200.0,25.9132,25.9337,25.8037,25.8106,359200.0
2011-08-05 14:10:00,37.73,37.74,37.65,37.72,592600.0,25.8106,25.8174,25.7558,25.8037,592600.0
2011-08-05 14:15:00,37.72,37.79,37.63,37.78,298500.0,25.8037,25.8516,25.7421,25.8448,298500.0
2011-08-05 14:20:00,37.78,37.91,37.76,37.81,382300.0,25.8448,25.9337,25.8311,25.8653,382300.0
2011-08-05 14:25:00,37.81,37.81,37.7,37.72,343300.0,25.8653,25.8653,25.79,25.8037,343300.0
2011-08-05 14:30:00,37.72,37.79,37.69,37.75,381400.0,25.8037,25.8516,25.7832,25.8242,381400.0
2011-08-05 14:35:00,37.73,37.89,37.72,37.87,248300.0,25.8106,25.92,25.8037,25.9063,248300.0
2011-08-05 14:40:00,37.88,37.88,37.78,37.81,305800.0,25.9132,25.9132,25.8448,25.8653,305800.0
2011-08-05 14:45:00,37.8,37.81,37.69,37.7,469500.0,25.8584,25.8653,25.7832,25.79,469500.0
2011-08-05 14:50:00,37.7,37.73,37.6,37.67,699000.0,25.79,25.8106,25.7216,25.7695,699000.0
2011-08-05 14:55:00,37.66,37.71,37.57,37.66,896800.0,25.7627,25.7969,25.7011,25.7627,896800.0
2011-08-05 15:00:00,37.66,37.7,37.53,37.6,1269100.0,25.7627,25.79,25.6737,25.7216,1269100.0
2011-08-05 15:05:00,37.6,37.66,37.51,37.63,1607800.0,25.7216,25.7627,25.6601,25.7421,1607800.0
2011-08-05 15:10:00,37.63,37.8,37.55,37.73,770100.0,25.7421,25.8584,25.6874,25.8106,770100.0
2011-08-05 15:15:00,37.73,37.78,37.59,37.63,615900.0,25.8106,25.8448,25.7148,25.7421,615900.0
2011-08-05 15:20:00,37.63,37.73,37.59,37.61,886500.0,25.7421,25.8106,25.7148,25.7285,886500.0
2011-08-05 15:25:00,37.61,37.61,37.26,37.29,1088500.0,25.7285,25.7285,25.489,25.5096,1088500.0
2011-08-05 15:30:00,37.27,37.44,37.16,37.43,1621500.0,25.4959,25.6122,25.4206,25.6053,1621500.0
2011-08-05 15:35:00,37.43,37.78,37.42,37.75,1043200.0,25.6053,25.8448,25.5985,25.8242,1043200.0
2011-08-05 15:40:00,37.73,37.79,37.67,37.72,920200.0,25.8106,25.8516,25.7695,25.8037,920200.0
2011-08-05 15:45:00,37.71,37.75,37.59,37.64,1352700.0,25.7969,25.8242,25.7148,25.749,1352700.0
2011-08-05 15:50:00,37.64,37.82,37.59,37.82,1092300.0,25.749,25.8721,25.7148,25.8721,1092300.0
2011-08-05 15:55:00,37.82,37.83,37.6,37.61,2334000.0,25.8721,25.879,25.7216,25.7285,2334000.0
2011-08-08 09:30:00,36.23,37.6,36.13,37.57,1922900.0,24.7844,25.7216,24.716,25.7011,1922900.0
2011-08-08 09:35:00,37.58,37.72,37.08,37.24,1658300.0,25.7079,25.8037,25.3659,25.4754,1658300.0
2011-08-08 09:40:00,37.24,37.32,36.77,36.81,1305400.0,25.4754,25.5301,25.1538,25.1812,1305400.0
2011-08-08 09:45:00,36.81,36.89,36.62,36.63,1618100.0,25.1812,25.2359,25.0512,25.0581,1618100.0
2011-08-08 09:50:00,36.63,36.84,36.53,36.77,1570300.0,25.0581,25.2017,24.9897,25.1538,1570300.0
2011-08-08 09:55:00,36.72,36.99,36.38,36.88,1302900.0,25.1196,25.3043,24.887,25.2291,1302900.0
2011-08-08 10:00:00,36.88,36.94,36.73,36.78,1086900.0,25.2291,25.2701,25.1265,25.1607,1086900.0
2011-08-08 10:05:00,36.78,36.87,36.69,36.75,755200.0,25.1607,25.2222,25.0991,25.1402,755200.0
2011-08-08 10:10:00,36.75,36.75,36.41,36.42,1114800.0,25.1402,25.1402,24.9076,24.9144,1114800.0
2011-08-08 10:15:00,36.42,36.49,36.2,36.22,1612600.0,24.9144,24.9623,24.7639,24.7776,1612600.0
2011-08-08 10:20:00,36.23,36.27,36.09,36.2,1553600.0,24.7844,24.8118,24.6887,24.7639,1553600.0
2011-08-08 10:25:00,36.19,36.21,35.9,35.91,2249900.0,24.7571,24.7707,24.5587,24.5655,2249900.0
2011-08-08 10:30:00,35.92,36.01,35.75,35.86,2397200.0,24.5724,24.6339,24.4561,24.5313,2397200.0
2011-08-08 10:35:00,35.88,35.91,35.68,35.86,1913700.0,24.545,24.5655,24.4082,24.5313,1913700.0
2011-08-08 10:40:00,35.86,36.02,35.76,35.92,1507000.0,24.5313,24.6408,24.4629,24.5724,1507000.0
2011-08-08 10:45:00,35.92,36.0,35.75,35.99,1224400.0,24.5724,24.6271,24.4561,24.6202,1224400.0
2011-08-08 10:50:00,36.0,36.0,35.85,35.86,829600.0,24.6271,24.6271,24.5245,24.5313,829600.0
2011-08-08 10:55:00,35.87,35.91,35.65,35.77,820100.0,24.5382,24.5655,24.3877,24.4697,820100.0
2011-08-08 11:00:00,35.72,35.86,35.63,35.84,851500.0,24.4355,24.5313,24.374,24.5176,851500.0
2011-08-08 11:05:00,35.84,36.11,35.8,36.06,1131900.0,24.5176,24.7023,24.4903,24.6681,1131900.0
2011-08-08 11:10:00,36.06,36.14,35.91,35.92,1276500.0,24.6681,24.7229,24.5655,24.5724,1276500.0
2011-08-08 11:15:00,35.92,35.96,35.78,35.81,1164600.0,24.5724,24.5997,24.4766,24.4971,1164600.0
2011-08-08 11:20:00,35.8,35.82,35.53,35.55,1432100.0,24.4903,24.504,24.3056,24.3193,1432100.0
2011-08-08 11:25:00,35.55,35.6,35.45,35.5,1676000.0,24.3193,24.3535,24.2508,24.285,1676000.0
2011-08-08 11:30:00,35.5,35.59,35.3,35.53,1249500.0,24.285,24.3466,24.1482,24.3056,1249500.0
2011-08-08 11:35:00,35.53,35.67,35.5,35.59,766000.0,24.3056,24.4013,24.285,24.3466,766000.0
2011-08-08 11:40:00,35.6,35.67,35.55,35.61,696700.0,24.3535,24.4013,24.3193,24.3603,696700.0
2011-08-08 11:45:00,35.62,35.69,35.52,35.69,707900.0,24.3671,24.415,24.2987,24.415,707900.0
2011-08-08 11:50:00,35.67,35.71,35.6,35.65,791500.0,24.4013,24.4287,24.3535,24.3877,791500.0
2011-08-08 11:55:00,35.65,35.77,35.65,35.66,527700.0,24.3877,24.4697,24.3877,24.3945,527700.0
2011-08-08 12:00:00,35.66,35.68,35.47,35.48,631200.0,24.3945,24.4082,24.2645,24.2714,631200.0
2011-08-08 12:05:00,35.48,35.51,35.35,35.46,956900.0,24.2714,24.2919,24.1824,24.2577,956900.0
2011-08-08 12:10:00,35.46,35.55,35.45,35.54,534300.0,24.2577,24.3193,24.2508,24.3124,534300.0
2011-08-08 12:15:00,35.53,35.57,35.4,35.45,546700.0,24.3056,24.3329,24.2166,24.2508,546700.0
2011-08-08 12:20:00,35.45,35.45,35.35,35.37,827000.0,24.2508,24.2508,24.1824,24.1961,827000.0
2011-08-08 12:25:00,35.38,35.41,35.3,35.36,866000.0,24.203,24.2235,24.1482,24.1893,866000.0
2011-08-08 12:30:00,35.35,35.44,35.3,35.3,783200.0,24.1824,24.244,24.1482,24.1482,783200.0
2011-08-08 12:35:00,35.31,35.32,35.07,35.07,767700.0,24.1551,24.1619,23.9909,23.9909,767700.0
2011-08-08 12:40:00,35.07,35.27,35.0,35.18,1441300.0,23.9909,24.1277,23.943,24.0661,1441300.0
2011-08-08 12:45:00,35.18,35.26,35.13,35.18,904100.0,24.0661,24.1209,24.0319,24.0661,904100.0
2011-08-08 12:50:00,35.18,35.28,35.13,35.27,808000.0,24.0661,24.1345,24.0319,24.1277,808000.0
2011-08-08 12:55:00,35.28,35.3,35.15,35.17,480300.0,24.1345,24.1482,24.0456,24.0593,480300.0
2011-08-08 13:00:00,35.17,35.29,35.12,35.2,688100.0,24.0593,24.1414,24.0251,24.0798,688100.0
2011-08-08 13:05:00,35.19,35.21,35.01,35.02,662800.0,24.073,24.0867,23.9498,23.9567,662800.0
2011-08-08 13:10:00,35.03,35.08,34.86,34.9,877000.0,23.9635,23.9977,23.8472,23.8746,877000.0
2011-08-08 13:15:00,34.9,35.0,34.8,34.94,1324300.0,23.8746,23.943,23.8062,23.902,1324300.0
2011-08-08 13:20:00,34.94,35.11,34.91,35.09,602600.0,23.902,24.0183,23.8814,24.0046,602600.0
2011-08-08 13:25:00,35.08,35.14,35.06,35.06,418800.0,23.9977,24.0388,23.984,23.984,418800.0
2011-08-08 13:30:00,35.06,35.07,34.94,34.94,515500.0,23.984,23.9909,23.902,23.902,515500.0
2011-08-08 13:35:00,34.94,34.97,34.7,34.7,997200.0,23.902,23.9225,23.7378,23.7378,997200.0
2011-08-08 13:40:00,34.7,34.74,34.54,34.55,1080400.0,23.7378,23.7651,23.6283,23.6352,1080400.0
2011-08-08 13:45:00,34.56,34.59,34.4,34.47,1477500.0,23.642,23.6625,23.5326,23.5804,1477500.0
2011-08-08 13:50:00,34.47,34.75,34.4,34.65,1207600.0,23.5804,23.772,23.5326,23.7036,1207600.0
2011-08-08 13:55:00,34.66,34.71,34.35,34.36,1137000.0,23.7104,23.7446,23.4983,23.5052,1137000.0
2011-08-08 14:00:00,34.36,34.68,34.33,34.67,1066000.0,23.5052,23.7241,23.4847,23.7173,1066000.0
2011-08-08 14:05:00,34.67,34.67,34.4,34.52,1073100.0,23.7173,23.7173,23.5326,23.6146,1073100.0
2011-08-08 14:10:00,34.52,34.61,34.33,34.34,1051500.0,23.6146,23.6762,23.4847,23.4915,1051500.0
2011-08-08 14:15:00,34.34,34.35,33.92,34.08,2112700.0,23.4915,23.4983,23.2042,23.3136,2112700.0
2011-08-08 14:20:00,34.09,34.09,33.77,34.0,2911900.0,23.3205,23.3205,23.1016,23.2589,2911900.0
2011-08-08 14:25:00,34.01,34.53,33.69,34.52,1648900.0,23.2658,23.6215,23.0469,23.6146,1648900.0
2011-08-08 14:30:00,34.52,34.92,34.34,34.91,1653400.0,23.6146,23.8883,23.4915,23.8814,1653400.0
2011-08-08 14:35:00,34.92,35.1,34.8,34.99,1360700.0,23.8883,24.0114,23.8062,23.9362,1360700.0
2011-08-08 14:40:00,35.0,35.09,34.89,35.08,976000.0,23.943,24.0046,23.8678,23.9977,976000.0
2011-08-08 14:45:00,35.08,35.08,34.91,35.0,1281400.0,23.9977,23.9977,23.8814,23.943,1281400.0
2011-08-08 14:50:00,35.0,35.04,34.83,34.84,1096700.0,23.943,23.9704,23.8267,23.8336,1096700.0
2011-08-08 14:55:00,34.83,34.84,34.58,34.59,961400.0,23.8267,23.8336,23.6557,23.6625,961400.0
2011-08-08 15:00:00,34.59,34.64,34.48,34.59,919100.0,23.6625,23.6967,23.5873,23.6625,919100.0
2011-08-08 15:05:00,34.59,34.98,34.51,34.94,1305600.0,23.6625,23.9293,23.6078,23.902,1305600.0
2011-08-08 15:10:00,34.95,35.29,34.82,35.25,1360500.0,23.9088,24.1414,23.8199,24.114,1360500.0
2011-08-08 15:15:00,35.26,35.48,35.16,35.29,1553600.0,24.1209,24.2714,24.0525,24.1414,1553600.0
2011-08-08 15:20:00,35.29,35.32,35.08,35.28,1194700.0,24.1414,24.1619,23.9977,24.1345,1194700.0
2011-08-08 15:25:00,35.27,35.27,34.92,35.04,1097800.0,24.1277,24.1277,23.8883,23.9704,1097800.0
2011-08-08 15:30:00,35.04,35.11,34.97,34.99,1107200.0,23.9704,24.0183,23.9225,23.9362,1107200.0
2011-08-08 15:35:00,34.99,35.12,34.94,35.02,1300700.0,23.9362,24.0251,23.902,23.9567,1300700.0
2011-08-08 15:40:00,35.02,35.05,34.87,34.88,1697000.0,23.9567,23.9772,23.8541,23.8609,1697000.0
2011-08-08 15:45:00,34.88,34.89,34.62,34.67,2640200.0,23.8609,23.8678,23.6831,23.7173,2640200.0
2011-08-08 15:50:00,34.67,34.69,34.54,34.54,2665900.0,23.7173,23.7309,23.6283,23.6283,2665900.0
2011-08-08 15:55:00,34.55,34.56,34.12,34.12,5249100.0,23.6352,23.642,23.341,23.341,5249100.0
2011-08-09 09:30:00,35.38,35.65,35.0,35.2,2314400.0,24.203,24.3877,23.943,24.0798,2314400.0
2011-08-09 09:35:00,35.2,35.4,35.0,35.01,1659900.0,24.0798,24.2166,23.943,23.9498,1659900.0
2011-08-09 09:40:00,35.01,35.04,34.7,34.99,1496400.0,23.9498,23.9704,23.7378,23.9362,1496400.0
2011-08-09 09:45:00,34.99,35.17,34.98,35.0,910500.0,23.9362,24.0593,23.9293,23.943,910500.0
2011-08-09 09:50:00,35.0,35.22,34.98,35.16,1242600.0,23.943,24.0935,23.9293,24.0525,1242600.0
2011-08-09 09:55:00,35.15,35.34,35.15,35.28,926400.0,24.0456,24.1756,24.0456,24.1345,926400.0
2011-08-09 10:00:00,35.28,35.6,35.27,35.49,1320200.0,24.1345,24.3535,24.1277,24.2782,1320200.0
2011-08-09 10:05:00,35.5,35.78,35.42,35.54,1228500.0,24.285,24.4766,24.2303,24.3124,1228500.0
2011-08-09 10:10:00,35.53,35.59,35.29,35.58,1278300.0,24.3056,24.3466,24.1414,24.3398,1278300.0
2011-08-09 10:15:00,35.58,35.6,35.29,35.39,806100.0,24.3398,24.3535,24.1414,24.2098,806100.0
2011-08-09 10:20:00,35.4,35.4,35.16,35.25,806900.0,24.2166,24.2166,24.0525,24.114,806900.0
2011-08-09 10:25:00,35.26,35.47,35.25,35.4,723800.0,24.1209,24.2645,24.114,24.2166,723800.0
2011-08-09 10:30:00,35.4,35.63,35.39,35.61,710400.0,24.2166,24.374,24.2098,24.3603,710400.0
2011-08-09 10:35:00,35.62,35.62,35.42,35.42,585600.0,24.3671,24.3671,24.2303,24.2303,585600.0
2011-08-09 10:40:00,35.42,35.5,35.39,35.47,473600.0,24.2303,24.285,24.2098,24.2645,473600.0
2011-08-09 10:45:00,35.48,35.7,35.47,35.66,672300.0,24.2714,24.4219,24.2645,24.3945,672300.0
2011-08-09 10:50:00,35.67,35.71,35.53,35.62,430600.0,24.4013,24.4287,24.3056,24.3671,430600.0
2011-08-09 10:55:00,35.62,35.62,35.49,35.52,707700.0,24.3671,24.3671,24.2782,24.2987,707700.0
2011-08-09 11:00:00,35.52,35.53,35.29,35.3,520000.0,24.2987,24.3056,24.1414,24.1482,520000.0
2011-08-09 11:05:00,35.3,35.39,35.28,35.3,439400.0,24.1482,24.2098,24.1345,24.1482,439400.0
2011-08-09 11:10:00,35.3,35.3,35.0,35.09,737800.0,24.1482,24.1482,23.943,24.0046,737800.0
2011-08-09 11:15:00,35.09,35.31,35.08,35.19,962500.0,24.0046,24.1551,23.9977,24.073,962500.0
2011-08-09 11:20:00,35.19,35.31,35.19,35.19,427700.0,24.073,24.1551,24.073,24.073,427700.0
2011-08-09 11:25:00,35.2,35.5,35.2,35.49,475500.0,24.0798,24.285,24.0798,24.2782,475500.0
2011-08-09 11:30:00,35.5,35.5,35.34,35.38,475300.0,24.285,24.285,24.1756,24.203,475300.0
2011-08-09 11:35:00,35.38,35.38,35.2,35.2,533100.0,24.203,24.203,24.0798,24.0798,533100.0
2011-08-09 11:40:00,35.2,35.22,35.09,35.18,447000.0,24.0798,24.0935,24.0046,24.0661,447000.0
2011-08-09 11:45:00,35.19,35.21,35.15,35.19,295200.0,24.073,24.0867,24.0456,24.073,295200.0
2011-08-09 11:50:00,35.19,35.39,35.19,35.37,321700.0,24.073,24.2098,24.073,24.1961,321700.0
2011-08-09 11:55:00,35.38,35.57,35.37,35.54,485200.0,24.203,24.3329,24.1961,24.3124,485200.0
2011-08-09 12:00:00,35.55,35.62,35.49,35.5,327200.0,24.3193,24.3671,24.2782,24.285,327200.0
2011-08-09 12:05:00,35.49,35.5,35.39,35.43,580200.0,24.2782,24.285,24.2098,24.2372,580200.0
2011-08-09 12:10:00,35.44,35.45,35.38,35.45,354000.0,24.244,24.2508,24.203,24.2508,354000.0
2011-08-09 12:15:00,35.43,35.47,35.4,35.42,380500.0,24.2372,24.2645,24.2166,24.2303,380500.0
2011-08-09 12:20:00,35.41,35.45,35.4,35.43,469300.0,24.2235,24.2508,24.2166,24.2372,469300.0
2011-08-09 12:25:00,35.43,35.43,35.3,35.34,378500.0,24.2372,24.2372,24.1482,24.1756,378500.0
2011-08-09 12:30:00,35.35,35.41,35.35,35.41,296700.0,24.1824,24.2235,24.1824,24.2235,296700.0
2011-08-09 12:35:00,35.41,35.43,35.39,35.39,394400.0,24.2235,24.2372,24.2098,24.2098,394400.0
2011-08-09 12:40:00,35.4,35.4,35.34,35.34,258300.0,24.2166,24.2166,24.1756,24.1756,258300.0
2011-08-09 12:45:00,35.34,35.35,35.21,35.21,432200.0,24.1756,24.1824,24.0867,24.0867,432200.0
2011-08-09 12:50:00,35.21,35.21,35.11,35.21,530400.0,24.0867,24.0867,24.0183,24.0867,530400.0
2011-08-09 12:55:00,35.2,35.22,35.05,35.09,457300.0,24.0798,24.0935,23.9772,24.0046,457300.0
2011-08-09 13:00:00,35.09,35.15,35.03,35.09,621400.0,24.0046,24.0456,23.9635,24.0046,621400.0
2011-08-09 13:05:00,35.09,35.24,35.09,35.19,473800.0,24.0046,24.1072,24.0046,24.073,473800.0
2011-08-09 13:10:00,35.19,35.25,35.14,35.23,391700.0,24.073,24.114,24.0388,24.1003,391700.0
2011-08-09 13:15:00,35.23,35.23,35.16,35.21,344500.0,24.1003,24.1003,24.0525,24.0867,344500.0
2011-08-09 13:20:00,35.2,35.21,35.1,35.12,357800.0,24.0798,24.0867,24.0114,24.0251,357800.0
2011-08-09 13:25:00,35.11,35.12,35.01,35.03,405200.0,24.0183,24.0251,23.9498,23.9635,405200.0
2011-08-09 13:30:00,35.03,35.06,35.0,35.02,501800.0,23.9635,23.984,23.943,23.9567,501800.0
2011-08-09 13:35:00,35.02,35.09,35.02,35.02,455300.0,23.9567,24.0046,23.9567,23.9567,455300.0
2011-08-09 13:40:00,35.02,35.1,35.0,35.1,306000.0,23.9567,24.0114,23.943,24.0114,306000.0
2011-08-09 13:45:00,35.1,35.11,34.99,35.02,477000.0,24.0114,24.0183,23.9362,23.9567,477000.0
2011-08-09 13:50:00,35.02,35.08,34.84,34.85,406900.0,23.9567,23.9977,23.8336,23.8404,406900.0
2011-08-09 13:55:00,34.85,34.92,34.74,34.89,838100.0,23.8404,23.8883,23.7651,23.8678,838100.0
2011-08-09 14:00:00,34.89,35.01,34.87,34.89,510900.0,23.8678,23.9498,23.8541,23.8678,510900.0
2011-08-09 14:05:00,34.87,34.88,34.75,34.81,446900.0,23.8541,23.8609,23.772,23.813,446900.0
2011-08-09 14:10:00,34.81,34.97,34.81,34.92,553200.0,23.813,23.9225,23.813,23.8883,553200.0
2011-08-09 14:15:00,34.93,35.57,34.92,35.05,792800.0,23.8951,24.3329,23.8883,23.9772,792800.0
2011-08-09 14:20:00,35.09,35.09,34.3,34.68,2477100.0,24.0046,24.0046,23.4641,23.7241,2477100.0
2011-08-09 14:25:00,34.69,35.4,34.65,35.05,1136800.0,23.7309,24.2166,23.7036,23.9772,1136800.0
2011-08-09 14:30:00,35.04,35.07,34.78,34.83,1132800.0,23.9704,23.9909,23.7925,23.8267,1132800.0
2011-08-09 14:35:00,34.83,34.86,34.4,34.43,1162700.0,23.8267,23.8472,23.5326,23.5531,1162700.0
2011-08-09 14:40:00,34.44,34.44,33.69,33.7,1799800.0,23.5599,23.5599,23.0469,23.0537,1799800.0
2011-08-09 14:45:00,33.7,34.42,33.69,34.22,1421800.0,23.0537,23.5462,23.0469,23.4094,1421800.0
2011-08-09 14:50:00,34.22,34.86,34.18,34.56,1189900.0,23.4094,23.8472,23.3821,23.642,1189900.0
2011-08-09 14:55:00,34.54,34.63,34.34,34.51,929400.0,23.6283,23.6899,23.4915,23.6078,929400.0
2011-08-09 15:00:00,34.5,34.99,34.35,34.88,1138000.0,23.601,23.9362,23.4983,23.8609,1138000.0
2011-08-09 15:05:00,34.88,34.99,34.5,34.71,877200.0,23.8609,23.9362,23.601,23.7446,877200.0
2011-08-09 15:10:00,34.71,35.28,34.66,35.22,955800.0,23.7446,24.1345,23.7104,24.0935,955800.0
2011-08-09 15:15:00,35.22,35.65,34.32,35.34,1089600.0,24.0935,24.3877,23.4778,24.1756,1089600.0
2011-08-09 15:20:00,35.35,35.44,35.04,35.15,709500.0,24.1824,24.244,23.9704,24.0456,709500.0
2011-08-09 15:25:00,35.16,35.38,35.0,35.3,678000.0,24.0525,24.203,23.943,24.1482,678000.0
2011-08-09 15:30:00,35.31,35.35,35.01,35.06,602600.0,24.1551,24.1824,23.9498,23.984,602600.0
2011-08-09 15:35:00,35.07,35.14,34.94,35.14,831100.0,23.9909,24.0388,23.902,24.0388,831100.0
2011-08-09 15:40:00,35.13,35.75,35.13,35.61,1275700.0,24.0319,24.4561,24.0319,24.3603,1275700.0
2011-08-09 15:45:00,35.61,36.05,35.56,35.9,2092000.0,24.3603,24.6613,24.3261,24.5587,2092000.0
2011-08-09 15:50:00,35.88,35.95,35.76,35.91,1838300.0,24.545,24.5929,24.4629,24.5655,1838300.0
2011-08-09 15:55:00,35.91,36.4,35.9,36.4,6770800.0,24.5655,24.9007,24.5587,24.9007,6770800.0
2011-08-10 09:30:00,35.5,35.58,34.95,34.95,1586900.0,24.285,24.3398,23.9088,23.9088,1586900.0
2011-08-10 09:35:00,34.97,35.17,34.75,35.03,1552900.0,23.9225,24.0593,23.772,23.9635,1552900.0
2011-08-10 09:40:00,35.02,35.28,34.82,35.2,1174500.0,23.9567,24.1345,23.8199,24.0798,1174500.0
2011-08-10 09:45:00,35.19,35.22,34.81,34.82,1500100.0,24.073,24.0935,23.813,23.8199,1500100.0
2011-08-10 09:50:00,34.83,34.9,34.58,34.7,1409400.0,23.8267,23.8746,23.6557,23.7378,1409400.0
2011-08-10 09:55:00,34.71,34.94,34.57,34.6,1008000.0,23.7446,23.902,23.6488,23.6694,1008000.0
2011-08-10 10:00:00,34.6,34.74,34.4,34.65,1620200.0,23.6694,23.7651,23.5326,23.7036,1620200.0
2011-08-10 10:05:00,34.65,34.85,34.49,34.51,1321800.0,23.7036,23.8404,23.5941,23.6078,1321800.0
2011-08-10 10:10:00,34.51,34.59,34.39,34.43,1595100.0,23.6078,23.6625,23.5257,23.5531,1595100.0
2011-08-10 10:15:00,34.42,34.51,34.24,34.24,1526700.0,23.5462,23.6078,23.4231,23.4231,1526700.0
2011-08-10 10:20:00,34.27,34.34,34.07,34.25,1406900.0,23.4436,23.4915,23.3068,23.4299,1406900.0
2011-08-10 10:25:00,34.25,34.59,34.22,34.55,1121900.0,23.4299,23.6625,23.4094,23.6352,1121900.0
2011-08-10 10:30:00,34.56,35.0,34.47,34.84,1452400.0,23.642,23.943,23.5804,23.8336,1452400.0
2011-08-10 10:35:00,34.84,34.88,34.54,34.64,1300000.0,23.8336,23.8609,23.6283,23.6967,1300000.0
2011-08-10 10:40:00,34.64,34.89,34.48,34.49,1044600.0,23.6967,23.8678,23.5873,23.5941,1044600.0
2011-08-10 10:45:00,34.5,34.58,34.4,34.58,1015500.0,23.601,23.6557,23.5326,23.6557,1015500.0
2011-08-10 10:50:00,34.57,34.58,34.33,34.36,1051900.0,23.6488,23.6557,23.4847,23.5052,1051900.0
2011-08-10 10:55:00,34.37,34.63,34.35,34.53,723000.0,23.512,23.6899,23.4983,23.6215,723000.0
2011-08-10 11:00:00,34.53,34.54,34.22,34.26,984700.0,23.6215,23.6283,23.4094,23.4368,984700.0
2011-08-10 11:05:00,34.26,34.5,34.21,34.4,903500.0,23.4368,23.601,23.4026,23.5326,903500.0
2011-08-10 11:10:00,34.4,34.54,34.34,34.43,682700.0,23.5326,23.6283,23.4915,23.5531,682700.0
2011-08-10 11:15:00,34.43,34.69,34.4,34.6,811300.0,23.5531,23.7309,23.5326,23.6694,811300.0
2011-08-10 11:20:00,34.59,34.65,34.47,34.56,895200.0,23.6625,23.7036,23.5804,23.642,895200.0
2011-08-10 11:25:00,34.56,34.57,34.47,34.5,759800.0,23.642,23.6488,23.5804,23.601,759800.0
2011-08-10 11:30:00,34.5,34.81,34.48,34.73,1098300.0,23.601,23.813,23.5873,23.7583,1098300.0
2011-08-10 11:35:00,34.72,34.72,34.47,34.55,750500.0,23.7515,23.7515,23.5804,23.6352,750500.0
2011-08-10 11:40:00,34.55,34.85,34.47,34.77,827300.0,23.6352,23.8404,23.5804,23.7857,827300.0
2011-08-10 11:45:00,34.77,34.82,34.63,34.66,492000.0,23.7857,23.8199,23.6899,23.7104,492000.0
2011-08-10 11:50:00,34.66,34.84,34.65,34.78,460700.0,23.7104,23.8336,23.7036,23.7925,460700.0
2011-08-10 11:55:00,34.79,35.0,34.79,34.86,749700.0,23.7993,23.943,23.7993,23.8472,749700.0
2011-08-10 12:00:00,34.86,35.01,34.72,34.96,982500.0,23.8472,23.9498,23.7515,23.9156,982500.0
2011-08-10 12:05:00,34.96,35.08,34.94,35.03,861700.0,23.9156,23.9977,23.902,23.9635,861700.0
2011-08-10 12:10:00,35.02,35.03,34.94,34.99,342000.0,23.9567,23.9635,23.902,23.9362,342000.0
2011-08-10 12:15:00,35.0,35.12,34.99,35.1,432500.0,23.943,24.0251,23.9362,24.0114,432500.0
2011-08-10 12:20:00,35.1,35.14,34.98,35.03,645600.0,24.0114,24.0388,23.9293,23.9635,645600.0
2011-08-10 12:25:00,35.02,35.02,34.87,34.88,673200.0,23.9567,23.9567,23.8541,23.8609,673200.0
2011-08-10 12:30:00,34.88,34.98,34.86,34.91,361000.0,23.8609,23.9293,23.8472,23.8814,361000.0
2011-08-10 12:35:00,34.9,34.93,34.78,34.81,579700.0,23.8746,23.8951,23.7925,23.813,579700.0
2011-08-10 12:40:00,34.81,34.87,34.7,34.82,301200.0,23.813,23.8541,23.7378,23.8199,301200.0
2011-08-10 12:45:00,34.82,35.0,34.82,34.93,444200.0,23.8199,23.943,23.8199,23.8951,444200.0
2011-08-10 12:50:00,34.93,35.09,34.93,35.09,447100.0,23.8951,24.0046,23.8951,24.0046,447100.0
2011-08-10 12:55:00,35.09,35.25,35.04,35.22,471400.0,24.0046,24.114,23.9704,24.0935,471400.0
2011-08-10 13:00:00,35.22,35.29,35.11,35.29,497400.0,24.0935,24.1414,24.0183,24.1414,497400.0
2011-08-10 13:05:00,35.28,35.29,35.09,35.17,472400.0,24.1345,24.1414,24.0046,24.0593,472400.0
2011-08-10 13:10:00,35.18,35.29,35.04,35.08,394100.0,24.0661,24.1414,23.9704,23.9977,394100.0
2011-08-10 13:15:00,35.08,35.16,34.91,34.92,618600.0,23.9977,24.0525,23.8814,23.8883,618600.0
2011-08-10 13:20:00,34.92,35.0,34.78,34.91,623900.0,23.8883,23.943,23.7925,23.8814,623900.0
2011-08-10 13:25:00,34.91,35.2,34.9,35.11,512300.0,23.8814,24.0798,23.8746,24.0183,512300.0
2011-08-10 13:30:00,35.1,35.19,34.98,35.15,437500.0,24.0114,24.073,23.9293,24.0456,437500.0
2011-08-10 13:35:00,35.16,35.25,35.09,35.12,504900.0,24.0525,24.114,24.0046,24.0251,504900.0
2011-08-10 13:40:00,35.13,35.29,35.09,35.2,552700.0,24.0319,24.1414,24.0046,24.0798,552700.0
2011-08-10 13:45:00,35.2,35.38,35.18,35.3,1183000.0,24.0798,24.203,24.0661,24.1482,1183000.0
2011-08-10 13:50:00,35.29,35.48,35.25,35.48,629000.0,24.1414,24.2714,24.114,24.2714,629000.0
2011-08-10 13:55:00,35.47,35.56,35.38,35.55,795400.0,24.2645,24.3261,24.203,24.3193,795400.0
2011-08-10 14:00:00,35.55,35.55,35.31,35.38,514000.0,24.3193,24.3193,24.1551,24.203,514000.0
2011-08-10 14:05:00,35.37,35.68,35.37,35.61,689200.0,24.1961,24.4082,24.1961,24.3603,689200.0
2011-08-10 14:10:00,35.62,35.85,35.6,35.71,893000.0,24.3671,24.5245,24.3535,24.4287,893000.0
2011-08-10 14:15:00,35.71,35.76,35.38,35.55,989000.0,24.4287,24.4629,24.203,24.3193,989000.0
2011-08-10 14:20:00,35.56,35.74,35.49,35.65,540700.0,24.3261,24.4492,24.2782,24.3877,540700.0
2011-08-10 14:25:00,35.65,35.76,35.51,35.58,507200.0,24.3877,24.4629,24.2919,24.3398,507200.0
2011-08-10 14:30:00,35.57,35.64,35.34,35.34,652500.0,24.3329,24.3808,24.1756,24.1756,652500.0
2011-08-10 14:35:00,35.34,35.46,35.21,35.22,689600.0,24.1756,24.2577,24.0867,24.0935,689600.0
2011-08-10 14:40:00,35.23,35.38,35.2,35.37,449700.0,24.1003,24.203,24.0798,24.1961,449700.0
2011-08-10 14:45:00,35.36,35.63,35.31,35.42,602100.0,24.1893,24.374,24.1551,24.2303,602100.0
2011-08-10 14:50:00,35.41,35.44,35.16,35.22,523200.0,24.2235,24.244,24.0525,24.0935,523200.0
2011-08-10 14:55:00,35.22,35.42,35.17,35.18,474800.0,24.0935,24.2303,24.0593,24.0661,474800.0
2011-08-10 15:00:00,35.19,35.26,35.09,35.15,498000.0,24.073,24.1209,24.0046,24.0456,498000.0
2011-08-10 15:05:00,35.15,35.23,34.87,34.9,1137400.0,24.0456,24.1003,23.8541,23.8746,1137400.0
2011-08-10 15:10:00,34.9,34.99,34.77,34.8,863800.0,23.8746,23.9362,23.7857,23.8062,863800.0
2011-08-10 15:15:00,34.8,34.97,34.69,34.79,884300.0,23.8062,23.9225,23.7309,23.7993,884300.0
2011-08-10 15:20:00,34.8,34.94,34.72,34.92,1105200.0,23.8062,23.902,23.7515,23.8883,1105200.0
2011-08-10 15:25:00,34.93,35.06,34.61,34.65,1058600.0,23.8951,23.984,23.6762,23.7036,1058600.0
2011-08-10 15:30:00,34.65,34.73,34.42,34.43,1685000.0,23.7036,23.7583,23.5462,23.5531,1685000.0
2011-08-10 15:35:00,34.43,34.74,34.41,34.74,1355300.0,23.5531,23.7651,23.5394,23.7651,1355300.0
2011-08-10 15:40:00,34.73,35.0,34.52,34.64,1893700.0,23.7583,23.943,23.6146,23.6967,1893700.0
2011-08-10 15:45:00,34.63,34.71,34.53,34.68,1819300.0,23.6899,23.7446,23.6215,23.7241,1819300.0
2011-08-10 15:50:00,34.68,34.7,34.35,34.36,2102300.0,23.7241,23.7378,23.4983,23.5052,2102300.0
2011-08-10 15:55:00,34.35,34.47,34.18,34.32,6373300.0,23.4983,23.5804,23.3821,23.4778,6373300.0
2011-08-11 09:30:00,34.63,35.16,34.63,35.0,1418300.0,23.6899,24.0525,23.6899,23.943,1418300.0
2011-08-11 09:35:00,35.01,35.16,34.84,35.06,1514100.0,23.9498,24.0525,23.8336,23.984,1514100.0
2011-08-11 09:40:00,35.07,35.16,34.92,35.01,1098700.0,23.9909,24.0525,23.8883,23.9498,1098700.0
2011-08-11 09:45:00,34.99,35.23,34.87,35.08,1293100.0,23.9362,24.1003,23.8541,23.9977,1293100.0
2011-08-11 09:50:00,35.07,35.16,34.77,34.91,1635400.0,23.9909,24.0525,23.7857,23.8814,1635400.0
2011-08-11 09:55:00,34.91,34.96,34.73,34.85,1618300.0,23.8814,23.9156,23.7583,23.8404,1618300.0
2011-08-11 10:00:00,34.85,35.1,34.8,35.09,976400.0,23.8404,24.0114,23.8062,24.0046,976400.0
2011-08-11 10:05:00,35.09,35.15,34.95,35.15,713700.0,24.0046,24.0456,23.9088,24.0456,713700.0
2011-08-11 10:10:00,35.15,35.2,35.02,35.15,702200.0,24.0456,24.0798,23.9567,24.0456,702200.0
2011-08-11 10:15:00,35.15,35.6,35.15,35.5,1108400.0,24.0456,24.3535,24.0456,24.285,1108400.0
2011-08-11 10:20:00,35.5,35.67,35.0,35.67,1224500.0,24.285,24.4013,23.943,24.4013,1224500.0
2011-08-11 10:25:00,35.66,35.76,35.5,35.51,757700.0,24.3945,24.4629,24.285,24.2919,757700.0
2011-08-11 10:30:00,35.51,35.78,35.51,35.72,861200.0,24.2919,24.4766,24.2919,24.4355,861200.0
2011-08-11 10:35:00,35.73,35.78,35.5,35.76,614200.0,24.4424,24.4766,24.285,24.4629,614200.0
2011-08-11 10:40:00,35.76,35.86,35.63,35.85,640500.0,24.4629,24.5313,24.374,24.5245,640500.0
2011-08-11 10:45:00,35.85,36.17,35.75,36.06,904800.0,24.5245,24.7434,24.4561,24.6681,904800.0
2011-08-11 10:50:00,36.06,36.08,35.52,35.88,736400.0,24.6681,24.6818,24.2987,24.545,736400.0
2011-08-11 10:55:00,35.88,35.9,35.67,35.69,583700.0,24.545,24.5587,24.4013,24.415,583700.0
2011-08-11 11:00:00,35.69,35.79,35.56,35.75,704900.0,24.415,24.4834,24.3261,24.4561,704900.0
2011-08-11 11:05:00,35.76,35.88,35.72,35.79,549100.0,24.4629,24.545,24.4355,24.4834,549100.0
2011-08-11 11:10:00,35.79,35.82,35.56,35.64,550400.0,24.4834,24.504,24.3261,24.3808,550400.0
2011-08-11 11:15:00,35.64,35.65,35.5,35.58,585700.0,24.3808,24.3877,24.285,24.3398,585700.0
2011-08-11 11:20:00,35.58,35.59,35.41,35.43,399300.0,24.3398,24.3466,24.2235,24.2372,399300.0
2011-08-11 11:25:00,35.43,35.61,35.32,35.59,652600.0,24.2372,24.3603,24.1619,24.3466,652600.0
2011-08-11 11:30:00,35.58,35.71,35.56,35.61,365600.0,24.3398,24.4287,24.3261,24.3603,365600.0
2011-08-11 11:35:00,35.62,35.62,35.37,35.42,500600.0,24.3671,24.3671,24.1961,24.2303,500600.0
2011-08-11 11:40:00,35.43,35.58,35.37,35.57,326300.0,24.2372,24.3398,24.1961,24.3329,326300.0
2011-08-11 11:45:00,35.58,35.62,35.52,35.59,279900.0,24.3398,24.3671,24.2987,24.3466,279900.0
2011-08-11 11:50:00,35.59,35.75,35.55,35.75,393700.0,24.3466,24.4561,24.3193,24.4561,393700.0
2011-08-11 11:55:00,35.75,35.78,35.56,35.57,270900.0,24.4561,24.4766,24.3261,24.3329,270900.0
2011-08-11 12:00:00,35.57,35.74,35.51,35.7,347900.0,24.3329,24.4492,24.2919,24.4219,347900.0
2011-08-11 12:05:00,35.7,35.82,35.67,35.72,399300.0,24.4219,24.504,24.4013,24.4355,399300.0
2011-08-11 12:10:00,35.73,35.76,35.59,35.75,618500.0,24.4424,24.4629,24.3466,24.4561,618500.0
2011-08-11 12:15:00,35.74,35.83,35.7,35.7,419700.0,24.4492,24.5108,24.4219,24.4219,419700.0
2011-08-11 12:20:00,35.7,35.78,35.64,35.66,278300.0,24.4219,24.4766,24.3808,24.3945,278300.0
2011-08-11 12:25:00,35.66,35.7,35.59,35.67,349300.0,24.3945,24.4219,24.3466,24.4013,349300.0
2011-08-11 12:30:00,35.67,35.83,35.66,35.79,336900.0,24.4013,24.5108,24.3945,24.4834,336900.0
2011-08-11 12:35:00,35.79,35.85,35.73,35.85,396000.0,24.4834,24.5245,24.4424,24.5245,396000.0
2011-08-11 12:40:00,35.85,35.97,35.85,35.95,466700.0,24.5245,24.6066,24.5245,24.5929,466700.0
2011-08-11 12:45:00,35.95,36.04,35.88,35.9,576300.0,24.5929,24.6545,24.545,24.5587,576300.0
2011-08-11 12:50:00,35.88,36.0,35.88,35.97,328400.0,24.545,24.6271,24.545,24.6066,328400.0
2011-08-11 12:55:00,35.96,36.3,35.95,36.2,741800.0,24.5997,24.8323,24.5929,24.7639,741800.0
2011-08-11 13:00:00,36.2,36.22,36.0,36.07,687300.0,24.7639,24.7776,24.6271,24.675,687300.0
2011-08-11 13:05:00,36.06,36.17,36.03,36.14,448800.0,24.6681,24.7434,24.6476,24.7229,448800.0
2011-08-11 13:10:00,36.14,36.3,36.1,36.18,332900.0,24.7229,24.8323,24.6955,24.7502,332900.0
2011-08-11 13:15:00,36.17,36.21,36.05,36.05,265900.0,24.7434,24.7707,24.6613,24.6613,265900.0
2011-08-11 13:20:00,36.05,36.13,36.0,36.09,372300.0,24.6613,24.716,24.6271,24.6887,372300.0
2011-08-11 13:25:00,36.08,36.16,36.02,36.12,548100.0,24.6818,24.7365,24.6408,24.7092,548100.0
2011-08-11 13:30:00,36.12,36.26,36.05,36.22,413900.0,24.7092,24.805,24.6613,24.7776,413900.0
2011-08-11 13:35:00,36.22,36.29,36.11,36.14,613100.0,24.7776,24.8255,24.7023,24.7229,613100.0
2011-08-11 13:40:00,36.13,36.18,35.87,35.92,461300.0,24.716,24.7502,24.5382,24.5724,461300.0
2011-08-11 13:45:00,35.92,36.01,35.91,35.98,314000.0,24.5724,24.6339,24.5655,24.6134,314000.0
2011-08-11 13:50:00,35.98,36.08,35.89,36.02,284900.0,24.6134,24.6818,24.5518,24.6408,284900.0
2011-08-11 13:55:00,36.02,36.2,36.02,36.15,364000.0,24.6408,24.7639,24.6408,24.7297,364000.0
2011-08-11 14:00:00,36.14,36.19,36.08,36.14,218700.0,24.7229,24.7571,24.6818,24.7229,218700.0
2011-08-11 14:05:00,36.14,36.23,36.12,36.19,335600.0,24.7229,24.7844,24.7092,24.7571,335600.0
2011-08-11 14:10:00,36.19,36.39,36.19,36.36,531300.0,24.7571,24.8939,24.7571,24.8734,531300.0
2011-08-11 14:15:00,36.36,36.47,36.36,36.37,644800.0,24.8734,24.9486,24.8734,24.8802,644800.0
2011-08-11 14:20:00,36.37,36.6,36.36,36.53,631400.0,24.8802,25.0375,24.8734,24.9897,631400.0
2011-08-11 14:25:00,36.53,36.64,36.48,36.64,628400.0,24.9897,25.0649,24.9555,25.0649,628400.0
2011-08-11 14:30:00,36.63,36.7,36.53,36.56,778700.0,25.0581,25.1059,24.9897,25.0102,778700.0
2011-08-11 14:35:00,36.55,36.7,36.52,36.66,609800.0,25.0033,25.1059,24.9828,25.0786,609800.0
2011-08-11 14:40:00,36.66,36.74,36.57,36.73,613300.0,25.0786,25.1333,25.017,25.1265,613300.0
2011-08-11 14:45:00,36.72,36.8,36.68,36.7,639500.0,25.1196,25.1744,25.0923,25.1059,639500.0
2011-08-11 14:50:00,36.71,36.82,36.64,36.77,590800.0,25.1128,25.188,25.0649,25.1538,590800.0
2011-08-11 14:55:00,36.77,37.01,36.73,36.94,832900.0,25.1538,25.318,25.1265,25.2701,832900.0
2011-08-11 15:00:00,36.94,37.11,36.88,37.11,791800.0,25.2701,25.3864,25.2291,25.3864,791800.0
2011-08-11 15:05:00,37.12,37.2,37.05,37.09,1078000.0,25.3933,25.448,25.3454,25.3727,1078000.0
2011-08-11 15:10:00,37.08,37.17,37.04,37.09,593700.0,25.3659,25.4275,25.3385,25.3727,593700.0
2011-08-11 15:15:00,37.09,37.24,37.01,37.12,824600.0,25.3727,25.4754,25.318,25.3933,824600.0
2011-08-11 15:20:00,37.11,37.25,37.08,37.24,678000.0,25.3864,25.4822,25.3659,25.4754,678000.0
2011-08-11 15:25:00,37.24,37.3,36.99,37.09,1087400.0,25.4754,25.5164,25.3043,25.3727,1087400.0
2011-08-11 15:30:00,37.1,37.16,36.97,37.16,1232800.0,25.3796,25.4206,25.2907,25.4206,1232800.0
2011-08-11 15:35:00,37.15,37.2,37.07,37.13,1034800.0,25.4138,25.448,25.3591,25.4001,1034800.0
2011-08-11 15:40:00,37.14,37.19,37.1,37.17,1269500.0,25.4069,25.4412,25.3796,25.4275,1269500.0
2011-08-11 15:45:00,37.17,37.18,36.75,36.77,1983600.0,25.4275,25.4343,25.1402,25.1538,1983600.0
2011-08-11 15:50:00,36.77,36.8,36.54,36.71,2200300.0,25.1538,25.1744,24.9965,25.1128,2200300.0
2011-08-11 15:55:00,36.71,36.88,36.58,36.61,5645100.0,25.1128,25.2291,25.0239,25.0444,5645100.0
2011-08-12 09:30:00,37.12,37.85,36.9,37.54,1609900.0,25.3933,25.8926,25.2428,25.6806,1609900.0
2011-08-12 09:35:00,37.55,37.59,37.13,37.32,1169300.0,25.6874,25.7148,25.4001,25.5301,1169300.0
2011-08-12 09:40:00,37.32,37.41,37.12,37.18,725100.0,25.5301,25.5917,25.3933,25.4343,725100.0
2011-08-12 09:45:00,37.19,37.45,37.16,37.38,881700.0,25.4412,25.619,25.4206,25.5711,881700.0
2011-08-12 09:50:00,37.36,37.42,37.2,37.23,580700.0,25.5574,25.5985,25.448,25.4685,580700.0
2011-08-12 09:55:00,37.23,37.25,36.72,36.98,1106600.0,25.4685,25.4822,25.1196,25.2975,1106600.0
2011-08-12 10:00:00,36.99,37.04,36.52,36.72,859500.0,25.3043,25.3385,24.9828,25.1196,859500.0
2011-08-12 10:05:00,36.72,36.76,36.42,36.51,974000.0,25.1196,25.147,24.9144,24.976,974000.0
2011-08-12 10:10:00,36.5,36.77,36.35,36.75,1060800.0,24.9691,25.1538,24.8665,25.1402,1060800.0
2011-08-12 10:15:00,36.76,36.76,36.56,36.59,732400.0,25.147,25.147,25.0102,25.0307,732400.0
2011-08-12 10:20:00,36.6,36.62,36.43,36.58,430700.0,25.0375,25.0512,24.9212,25.0239,430700.0
2011-08-12 10:25:00,36.58,36.69,36.48,36.52,516500.0,25.0239,25.0991,24.9555,24.9828,516500.0
2011-08-12 10:30:00,36.51,36.56,36.43,36.52,472500.0,24.976,25.0102,24.9212,24.9828,472500.0
2011-08-12 10:35:00,36.53,36.66,36.41,36.45,491700.0,24.9897,25.0786,24.9076,24.9349,491700.0
2011-08-12 10:40:00,36.45,36.45,36.07,36.12,677900.0,24.9349,24.9349,24.675,24.7092,677900.0
2011-08-12 10:45:00,36.11,36.21,36.02,36.03,611200.0,24.7023,24.7707,24.6408,24.6476,611200.0
2011-08-12 10:50:00,36.04,36.11,35.96,36.08,611800.0,24.6545,24.7023,24.5997,24.6818,611800.0
2011-08-12 10:55:00,36.08,36.2,35.99,36.16,550000.0,24.6818,24.7639,24.6202,24.7365,550000.0
2011-08-12 11:00:00,36.16,36.21,36.0,36.04,515100.0,24.7365,24.7707,24.6271,24.6545,515100.0
2011-08-12 11:05:00,36.04,36.29,36.02,36.24,472100.0,24.6545,24.8255,24.6408,24.7913,472100.0
2011-08-12 11:10:00,36.24,36.33,36.16,36.23,359600.0,24.7913,24.8528,24.7365,24.7844,359600.0
2011-08-12 11:15:00,36.23,36.3,36.18,36.18,311900.0,24.7844,24.8323,24.7502,24.7502,311900.0
2011-08-12 11:20:00,36.18,36.23,36.08,36.17,438700.0,24.7502,24.7844,24.6818,24.7434,438700.0
2011-08-12 11:25:00,36.17,36.29,36.14,36.2,313100.0,24.7434,24.8255,24.7229,24.7639,313100.0
2011-08-12 11:30:00,36.2,36.34,36.13,36.28,340700.0,24.7639,24.8597,24.716,24.8186,340700.0
2011-08-12 11:35:00,36.27,36.48,36.26,36.45,317300.0,24.8118,24.9555,24.805,24.9349,317300.0
2011-08-12 11:40:00,36.46,36.56,36.42,36.49,420300.0,24.9418,25.0102,24.9144,24.9623,420300.0
2011-08-12 11:45:00,36.5,36.63,36.47,36.52,637500.0,24.9691,25.0581,24.9486,24.9828,637500.0
2011-08-12 11:50:00,36.52,36.68,36.5,36.64,376600.0,24.9828,25.0923,24.9691,25.0649,376600.0
2011-08-12 11:55:00,36.63,36.65,36.47,36.59,466700.0,25.0581,25.0717,24.9486,25.0307,466700.0
2011-08-12 12:00:00,36.58,36.64,36.54,36.57,257100.0,25.0239,25.0649,24.9965,25.017,257100.0
2011-08-12 12:05:00,36.56,36.6,36.51,36.52,191500.0,25.0102,25.0375,24.976,24.9828,191500.0
2011-08-12 12:10:00,36.51,36.52,36.41,36.43,245800.0,24.976,24.9828,24.9076,24.9212,245800.0
2011-08-12 12:15:00,36.44,36.54,36.43,36.49,194400.0,24.9281,24.9965,24.9212,24.9623,194400.0
2011-08-12 12:20:00,36.49,36.49,36.41,36.41,227700.0,24.9623,24.9623,24.9076,24.9076,227700.0
2011-08-12 12:25:00,36.42,36.45,36.35,36.44,361200.0,24.9144,24.9349,24.8665,24.9281,361200.0
2011-08-12 12:30:00,36.45,36.46,36.35,36.44,483400.0,24.9349,24.9418,24.8665,24.9281,483400.0
2011-08-12 12:35:00,36.43,36.44,36.22,36.25,425500.0,24.9212,24.9281,24.7776,24.7981,425500.0
2011-08-12 12:40:00,36.24,36.25,36.1,36.19,422400.0,24.7913,24.7981,24.6955,24.7571,422400.0
2011-08-12 12:45:00,36.2,36.21,36.1,36.12,473400.0,24.7639,24.7707,24.6955,24.7092,473400.0
2011-08-12 12:50:00,36.12,36.32,36.12,36.3,419700.0,24.7092,24.846,24.7092,24.8323,419700.0
2011-08-12 12:55:00,36.29,36.39,36.24,36.38,236300.0,24.8255,24.8939,24.7913,24.887,236300.0
2011-08-12 13:00:00,36.38,36.4,36.34,36.34,204000.0,24.887,24.9007,24.8597,24.8597,204000.0
2011-08-12 13:05:00,36.33,36.34,36.2,36.22,315700.0,24.8528,24.8597,24.7639,24.7776,315700.0
2011-08-12 13:10:00,36.23,36.32,36.22,36.24,205400.0,24.7844,24.846,24.7776,24.7913,205400.0
2011-08-12 13:15:00,36.24,36.28,36.21,36.26,162700.0,24.7913,24.8186,24.7707,24.805,162700.0
2011-08-12 13:20:00,36.26,36.26,36.11,36.14,222100.0,24.805,24.805,24.7023,24.7229,222100.0
2011-08-12 13:25:00,36.14,36.24,36.13,36.22,187000.0,24.7229,24.7913,24.716,24.7776,187000.0
2011-08-12 13:30:00,36.21,36.22,36.13,36.16,180100.0,24.7707,24.7776,24.716,24.7365,180100.0
2011-08-12 13:35:00,36.16,36.29,36.16,36.22,324100.0,24.7365,24.8255,24.7365,24.7776,324100.0
2011-08-12 13:40:00,36.23,36.34,36.22,36.3,291500.0,24.7844,24.8597,24.7776,24.8323,291500.0
2011-08-12 13:45:00,36.3,36.32,36.22,36.23,233000.0,24.8323,24.846,24.7776,24.7844,233000.0
2011-08-12 13:50:00,36.24,36.25,36.17,36.17,210400.0,24.7913,24.7981,24.7434,24.7434,210400.0
2011-08-12 13:55:00,36.17,36.22,36.12,36.2,187800.0,24.7434,24.7776,24.7092,24.7639,187800.0
2011-08-12 14:00:00,36.21,36.23,36.15,36.16,237800.0,24.7707,24.7844,24.7297,24.7365,237800.0
2011-08-12 14:05:00,36.16,36.18,36.15,36.15,112000.0,24.7365,24.7502,24.7297,24.7297,112000.0
2011-08-12 14:10:00,36.15,36.16,35.99,36.05,443000.0,24.7297,24.7365,24.6202,24.6613,443000.0
2011-08-12 14:15:00,36.05,36.1,35.94,36.02,845000.0,24.6613,24.6955,24.586,24.6408,845000.0
2011-08-12 14:20:00,36.02,36.03,35.86,35.89,605600.0,24.6408,24.6476,24.5313,24.5518,605600.0
2011-08-12 14:25:00,35.89,35.96,35.81,35.88,531200.0,24.5518,24.5997,24.4971,24.545,531200.0
2011-08-12 14:30:00,35.88,35.96,35.83,35.89,485700.0,24.545,24.5997,24.5108,24.5518,485700.0
2011-08-12 14:35:00,35.9,35.93,35.77,35.82,540800.0,24.5587,24.5792,24.4697,24.504,540800.0
2011-08-12 14:40:00,35.82,36.01,35.8,36.0,391300.0,24.504,24.6339,24.4903,24.6271,391300.0
2011-08-12 14:45:00,36.0,36.08,35.98,35.99,482200.0,24.6271,24.6818,24.6134,24.6202,482200.0
2011-08-12 14:50:00,35.99,36.04,35.9,36.04,369000.0,24.6202,24.6545,24.5587,24.6545,369000.0
2011-08-12 14:55:00,36.04,36.06,35.96,36.0,302400.0,24.6545,24.6681,24.5997,24.6271,302400.0
2011-08-12 15:00:00,36.0,36.07,35.98,36.0,401500.0,24.6271,24.675,24.6134,24.6271,401500.0
2011-08-12 15:05:00,36.0,36.03,35.87,35.89,356700.0,24.6271,24.6476,24.5382,24.5518,356700.0
2011-08-12 15:10:00,35.88,35.98,35.85,35.9,432900.0,24.545,24.6134,24.5245,24.5587,432900.0
2011-08-12 15:15:00,35.9,35.93,35.84,35.85,333900.0,24.5587,24.5792,24.5176,24.5245,333900.0
2011-08-12 15:20:00,35.85,35.97,35.84,35.93,433800.0,24.5245,24.6066,24.5176,24.5792,433800.0
2011-08-12 15:25:00,35.94,35.94,35.79,35.81,445500.0,24.586,24.586,24.4834,24.4971,445500.0
2011-08-12 15:30:00,35.81,35.82,35.58,35.68,1146600.0,24.4971,24.504,24.3398,24.4082,1146600.0
2011-08-12 15:35:00,35.68,35.76,35.65,35.74,631800.0,24.4082,24.4629,24.3877,24.4492,631800.0
2011-08-12 15:40:00,35.74,35.84,35.73,35.82,849700.0,24.4492,24.5176,24.4424,24.504,849700.0
2011-08-12 15:45:00,35.83,35.96,35.78,35.96,1970100.0,24.5108,24.5997,24.4766,24.5997,1970100.0
2011-08-12 15:50:00,35.96,35.97,35.82,35.84,980500.0,24.5997,24.6066,24.504,24.5176,980500.0
2011-08-12 15:55:00,35.84,35.97,35.83,35.94,2104900.0,24.5176,24.6066,24.5108,24.586,2104900.0
2011-08-15 09:30:00,36.53,36.77,36.39,36.71,1027000.0,24.9897,25.1538,24.8939,25.1128,1027000.0
2011-08-15 09:35:00,36.72,36.84,36.46,36.68,815500.0,25.1196,25.2017,24.9418,25.0923,815500.0
2011-08-15 09:40:00,36.67,36.89,36.57,36.79,781400.0,25.0854,25.2359,25.017,25.1675,781400.0
2011-08-15 09:45:00,36.8,36.83,36.69,36.7,816100.0,25.1744,25.1949,25.0991,25.1059,816100.0
2011-08-15 09:50:00,36.7,36.77,36.5,36.52,541000.0,25.1059,25.1538,24.9691,24.9828,541000.0
2011-08-15 09:55:00,36.53,36.72,36.53,36.66,475200.0,24.9897,25.1196,24.9897,25.0786,475200.0
2011-08-15 10:00:00,36.67,36.79,36.5,36.52,508700.0,25.0854,25.1675,24.9691,24.9828,508700.0
2011-08-15 10:05:00,36.52,36.74,36.52,36.68,419600.0,24.9828,25.1333,24.9828,25.0923,419600.0
2011-08-15 10:10:00,36.69,36.9,36.69,36.89,892000.0,25.0991,25.2428,25.0991,25.2359,892000.0
2011-08-15 10:15:00,36.89,36.98,36.78,36.85,629800.0,25.2359,25.2975,25.1607,25.2086,629800.0
2011-08-15 10:20:00,36.85,36.9,36.7,36.88,390100.0,25.2086,25.2428,25.1059,25.2291,390100.0
2011-08-15 10:25:00,36.89,36.89,36.7,36.77,333200.0,25.2359,25.2359,25.1059,25.1538,333200.0
2011-08-15 10:30:00,36.78,36.82,36.7,36.73,324000.0,25.1607,25.188,25.1059,25.1265,324000.0
2011-08-15 10:35:00,36.72,36.76,36.63,36.72,402200.0,25.1196,25.147,25.0581,25.1196,402200.0
2011-08-15 10:40:00,36.71,36.74,36.64,36.66,361600.0,25.1128,25.1333,25.0649,25.0786,361600.0
2011-08-15 10:45:00,36.64,36.7,36.57,36.6,461000.0,25.0649,25.1059,25.017,25.0375,461000.0
2011-08-15 10:50:00,36.6,36.68,36.54,36.54,385700.0,25.0375,25.0923,24.9965,24.9965,385700.0
2011-08-15 10:55:00,36.55,36.58,36.48,36.58,413000.0,25.0033,25.0239,24.9555,25.0239,413000.0
2011-08-15 11:00:00,36.58,36.69,36.58,36.63,367700.0,25.0239,25.0991,25.0239,25.0581,367700.0
2011-08-15 11:05:00,36.63,36.71,36.57,36.6,328000.0,25.0581,25.1128,25.017,25.0375,328000.0
2011-08-15 11:10:00,36.6,36.71,36.59,36.7,530800.0,25.0375,25.1128,25.0307,25.1059,530800.0
2011-08-15 11:15:00,36.7,36.72,36.55,36.57,509000.0,25.1059,25.1196,25.0033,25.017,509000.0
2011-08-15 11:20:00,36.57,36.66,36.56,36.64,290000.0,25.017,25.0786,25.0102,25.0649,290000.0
2011-08-15 11:25:00,36.64,36.72,36.55,36.65,487800.0,25.0649,25.1196,25.0033,25.0717,487800.0
2011-08-15 11:30:00,36.66,36.66,36.56,36.61,395700.0,25.0786,25.0786,25.0102,25.0444,395700.0
2011-08-15 11:35:00,36.61,36.68,36.6,36.67,349200.0,25.0444,25.0923,25.0375,25.0854,349200.0
2011-08-15 11:40:00,36.66,36.75,36.65,36.72,261700.0,25.0786,25.1402,25.0717,25.1196,261700.0
2011-08-15 11:45:00,36.72,36.75,36.69,36.72,282200.0,25.1196,25.1402,25.0991,25.1196,282200.0
2011-08-15 11:50:00,36.72,36.79,36.71,36.76,282400.0,25.1196,25.1675,25.1128,25.147,282400.0
2011-08-15 11:55:00,36.76,36.79,36.73,36.74,151500.0,25.147,25.1675,25.1265,25.1333,151500.0
2011-08-15 12:00:00,36.74,36.84,36.74,36.84,226600.0,25.1333,25.2017,25.1333,25.2017,226600.0
2011-08-15 12:05:00,36.83,36.84,36.73,36.76,246400.0,25.1949,25.2017,25.1265,25.147,246400.0
2011-08-15 12:10:00,36.75,36.79,36.73,36.73,174200.0,25.1402,25.1675,25.1265,25.1265,174200.0
2011-08-15 12:15:00,36.73,36.81,36.73,36.8,124900.0,25.1265,25.1812,25.1265,25.1744,124900.0
2011-08-15 12:20:00,36.81,36.85,36.75,36.76,141400.0,25.1812,25.2086,25.1402,25.147,141400.0
2011-08-15 12:25:00,36.76,36.83,36.75,36.78,244500.0,25.147,25.1949,25.1402,25.1607,244500.0
2011-08-15 12:30:00,36.78,36.8,36.75,36.76,231200.0,25.1607,25.1744,25.1402,25.147,231200.0
2011-08-15 12:35:00,36.77,36.83,36.72,36.83,159400.0,25.1538,25.1949,25.1196,25.1949,159400.0
2011-08-15 12:40:00,36.83,36.88,36.82,36.86,146800.0,25.1949,25.2291,25.188,25.2154,146800.0
2011-08-15 12:45:00,36.87,36.88,36.8,36.84,142200.0,25.2222,25.2291,25.1744,25.2017,142200.0
2011-08-15 12:50:00,36.84,36.92,36.83,36.89,318600.0,25.2017,25.2564,25.1949,25.2359,318600.0
2011-08-15 12:55:00,36.88,36.91,36.86,36.86,109900.0,25.2291,25.2496,25.2154,25.2154,109900.0
2011-08-15 13:00:00,36.87,36.91,36.82,36.86,250700.0,25.2222,25.2496,25.188,25.2154,250700.0
2011-08-15 13:05:00,36.86,36.87,36.79,36.85,203400.0,25.2154,25.2222,25.1675,25.2086,203400.0
2011-08-15 13:10:00,36.85,36.86,36.68,36.71,471800.0,25.2086,25.2154,25.0923,25.1128,471800.0
2011-08-15 13:15:00,36.7,36.77,36.69,36.73,278200.0,25.1059,25.1538,25.0991,25.1265,278200.0
2011-08-15 13:20:00,36.72,36.75,36.7,36.74,166200.0,25.1196,25.1402,25.1059,25.1333,166200.0
2011-08-15 13:25:00,36.74,36.78,36.7,36.76,353300.0,25.1333,25.1607,25.1059,25.147,353300.0
2011-08-15 13:30:00,36.76,36.78,36.7,36.76,217800.0,25.147,25.1607,25.1059,25.147,217800.0
2011-08-15 13:35:00,36.77,36.8,36.72,36.75,179500.0,25.1538,25.1744,25.1196,25.1402,179500.0
2011-08-15 13:40:00,36.74,36.77,36.7,36.75,234100.0,25.1333,25.1538,25.1059,25.1402,234100.0
2011-08-15 13:45:00,36.75,36.77,36.72,36.74,312700.0,25.1402,25.1538,25.1196,25.1333,312700.0
2011-08-15 13:50:00,36.73,36.79,36.71,36.74,169500.0,25.1265,25.1675,25.1128,25.1333,169500.0
2011-08-15 13:55:00,36.75,36.77,36.73,36.74,296800.0,25.1402,25.1538,25.1265,25.1333,296800.0
2011-08-15 14:00:00,36.73,36.84,36.73,36.84,201500.0,25.1265,25.2017,25.1265,25.2017,201500.0
2011-08-15 14:05:00,36.83,36.9,36.79,36.89,244200.0,25.1949,25.2428,25.1675,25.2359,244200.0
2011-08-15 14:10:00,36.88,36.92,36.85,36.91,203700.0,25.2291,25.2564,25.2086,25.2496,203700.0
2011-08-15 14:15:00,36.91,36.95,36.9,36.92,170100.0,25.2496,25.277,25.2428,25.2564,170100.0
2011-08-15 14:20:00,36.93,37.02,36.92,36.96,327200.0,25.2633,25.3249,25.2564,25.2838,327200.0
2011-08-15 14:25:00,36.96,37.08,36.93,37.05,387800.0,25.2838,25.3659,25.2633,25.3454,387800.0
2011-08-15 14:30:00,37.05,37.14,37.01,37.03,413600.0,25.3454,25.4069,25.318,25.3317,413600.0
2011-08-15 14:35:00,37.03,37.07,36.96,36.98,281400.0,25.3317,25.3591,25.2838,25.2975,281400.0
2011-08-15 14:40:00,36.98,37.08,36.97,37.01,233000.0,25.2975,25.3659,25.2907,25.318,233000.0
2011-08-15 14:45:00,37.01,37.06,37.0,37.05,233500.0,25.318,25.3522,25.3112,25.3454,233500.0
2011-08-15 14:50:00,37.04,37.06,36.96,36.96,278800.0,25.3385,25.3522,25.2838,25.2838,278800.0
2011-08-15 14:55:00,36.96,36.98,36.93,36.93,347100.0,25.2838,25.2975,25.2633,25.2633,347100.0
2011-08-15 15:00:00,36.94,36.96,36.89,36.93,363700.0,25.2701,25.2838,25.2359,25.2633,363700.0
2011-08-15 15:05:00,36.94,36.97,36.88,36.91,459900.0,25.2701,25.2907,25.2291,25.2496,459900.0
2011-08-15 15:10:00,36.91,36.91,36.7,36.78,899000.0,25.2496,25.2496,25.1059,25.1607,899000.0
2011-08-15 15:15:00,36.78,36.8,36.72,36.76,337900.0,25.1607,25.1744,25.1196,25.147,337900.0
2011-08-15 15:20:00,36.77,36.9,36.75,36.76,498200.0,25.1538,25.2428,25.1402,25.147,498200.0
2011-08-15 15:25:00,36.75,36.81,36.68,36.74,360900.0,25.1402,25.1812,25.0923,25.1333,360900.0
2011-08-15 15:30:00,36.74,36.78,36.68,36.76,545400.0,25.1333,25.1607,25.0923,25.147,545400.0
2011-08-15 15:35:00,36.75,36.76,36.69,36.7,434300.0,25.1402,25.147,25.0991,25.1059,434300.0
2011-08-15 15:40:00,36.69,36.74,36.69,36.71,569400.0,25.0991,25.1333,25.0991,25.1128,569400.0
2011-08-15 15:45:00,36.72,36.77,36.7,36.71,911800.0,25.1196,25.1538,25.1059,25.1128,911800.0
2011-08-15 15:50:00,36.71,36.77,36.7,36.75,696900.0,25.1128,25.1538,25.1059,25.1402,696900.0
2011-08-15 15:55:00,36.75,36.88,36.74,36.88,2257100.0,25.1402,25.2291,25.1333,25.2291,2257100.0
2011-08-16 09:30:00,36.33,36.42,36.11,36.28,991200.0,24.8528,24.9144,24.7023,24.8186,991200.0
2011-08-16 09:35:00,36.29,36.34,36.15,36.2,893500.0,24.8255,24.8597,24.7297,24.7639,893500.0
2011-08-16 09:40:00,36.2,36.28,36.12,36.17,475000.0,24.7639,24.8186,24.7092,24.7434,475000.0
2011-08-16 09:45:00,36.16,36.16,36.05,36.09,663700.0,24.7365,24.7365,24.6613,24.6887,663700.0
2011-08-16 09:50:00,36.1,36.18,36.07,36.17,526100.0,24.6955,24.7502,24.675,24.7434,526100.0
2011-08-16 09:55:00,36.18,36.28,36.13,36.23,482200.0,24.7502,24.8186,24.716,24.7844,482200.0
2011-08-16 10:00:00,36.23,36.28,36.12,36.25,544100.0,24.7844,24.8186,24.7092,24.7981,544100.0
2011-08-16 10:05:00,36.25,36.3,36.21,36.24,459900.0,24.7981,24.8323,24.7707,24.7913,459900.0
2011-08-16 10:10:00,36.25,36.32,36.2,36.26,405100.0,24.7981,24.846,24.7639,24.805,405100.0
2011-08-16 10:15:00,36.26,36.37,36.2,36.24,500000.0,24.805,24.8802,24.7639,24.7913,500000.0
2011-08-16 10:20:00,36.24,36.31,36.2,36.3,369600.0,24.7913,24.8392,24.7639,24.8323,369600.0
2011-08-16 10:25:00,36.3,36.38,36.26,36.35,530600.0,24.8323,24.887,24.805,24.8665,530600.0
2011-08-16 10:30:00,36.35,36.37,36.26,36.33,340700.0,24.8665,24.8802,24.805,24.8528,340700.0
2011-08-16 10:35:00,36.33,36.34,36.25,36.25,438000.0,24.8528,24.8597,24.7981,24.7981,438000.0
2011-08-16 10:40:00,36.25,36.27,36.17,36.2,566700.0,24.7981,24.8118,24.7434,24.7639,566700.0
2011-08-16 10:45:00,36.2,36.33,36.17,36.32,434500.0,24.7639,24.8528,24.7434,24.846,434500.0
2011-08-16 10:50:00,36.31,36.32,36.25,36.27,345900.0,24.8392,24.846,24.7981,24.8118,345900.0
2011-08-16 10:55:00,36.27,36.32,36.25,36.3,321300.0,24.8118,24.846,24.7981,24.8323,321300.0
2011-08-16 11:00:00,36.29,36.31,36.22,36.3,406900.0,24.8255,24.8392,24.7776,24.8323,406900.0
2011-08-16 11:05:00,36.31,36.31,36.23,36.25,505300.0,24.8392,24.8392,24.7844,24.7981,505300.0
2011-08-16 11:10:00,36.25,36.32,36.21,36.25,325200.0,24.7981,24.846,24.7707,24.7981,325200.0
2011-08-16 11:15:00,36.25,36.27,36.2,36.22,245800.0,24.7981,24.8118,24.7639,24.7776,245800.0
2011-08-16 11:20:00,36.22,36.3,36.2,36.28,323500.0,24.7776,24.8323,24.7639,24.8186,323500.0
2011-08-16 11:25:00,36.29,36.35,36.24,36.32,330000.0,24.8255,24.8665,24.7913,24.846,330000.0
2011-08-16 11:30:00,36.33,36.33,36.23,36.29,261400.0,24.8528,24.8528,24.7844,24.8255,261400.0
2011-08-16 11:35:00,36.29,36.37,36.29,36.34,468200.0,24.8255,24.8802,24.8255,24.8597,468200.0
2011-08-16 11:40:00,36.34,36.53,36.33,36.52,397400.0,24.8597,24.9897,24.8528,24.9828,397400.0
2011-08-16 11:45:00,36.52,36.52,36.45,36.45,260500.0,24.9828,24.9828,24.9349,24.9349,260500.0
2011-08-16 11:50:00,36.45,36.49,36.39,36.44,267600.0,24.9349,24.9623,24.8939,24.9281,267600.0
2011-08-16 11:55:00,36.43,36.44,36.34,36.41,444700.0,24.9212,24.9281,24.8597,24.9076,444700.0
2011-08-16 12:00:00,36.4,36.4,36.32,36.33,411400.0,24.9007,24.9007,24.846,24.8528,411400.0
2011-08-16 12:05:00,36.33,36.5,36.27,36.5,394000.0,24.8528,24.9691,24.8118,24.9691,394000.0
2011-08-16 12:10:00,36.51,36.57,36.12,36.32,1159000.0,24.976,25.017,24.7092,24.846,1159000.0
2011-08-16 12:15:00,36.32,36.4,36.16,36.2,890400.0,24.846,24.9007,24.7365,24.7639,890400.0
2011-08-16 12:20:00,36.2,36.29,36.1,36.15,609600.0,24.7639,24.8255,24.6955,24.7297,609600.0
2011-08-16 12:25:00,36.15,36.2,36.02,36.08,839400.0,24.7297,24.7639,24.6408,24.6818,839400.0
2011-08-16 12:30:00,36.08,36.11,35.99,36.08,581900.0,24.6818,24.7023,24.6202,24.6818,581900.0
2011-08-16 12:35:00,36.08,36.15,36.0,36.03,275600.0,24.6818,24.7297,24.6271,24.6476,275600.0
2011-08-16 12:40:00,36.03,36.08,35.98,36.01,345400.0,24.6476,24.6818,24.6134,24.6339,345400.0
2011-08-16 12:45:00,36.01,36.04,35.87,36.02,597000.0,24.6339,24.6545,24.5382,24.6408,597000.0
2011-08-16 12:50:00,36.03,36.06,35.96,36.02,378800.0,24.6476,24.6681,24.5997,24.6408,378800.0
2011-08-16 12:55:00,36.02,36.05,35.93,35.99,335400.0,24.6408,24.6613,24.5792,24.6202,335400.0
2011-08-16 13:00:00,36.0,36.01,35.85,35.93,482700.0,24.6271,24.6339,24.5245,24.5792,482700.0
2011-08-16 13:05:00,35.92,35.93,35.77,35.91,568300.0,24.5724,24.5792,24.4697,24.5655,568300.0
2011-08-16 13:10:00,35.9,35.98,35.85,35.88,421500.0,24.5587,24.6134,24.5245,24.545,421500.0
2011-08-16 13:15:00,35.88,35.99,35.88,35.96,505800.0,24.545,24.6202,24.545,24.5997,505800.0
2011-08-16 13:20:00,35.96,36.07,35.92,36.07,358300.0,24.5997,24.675,24.5724,24.675,358300.0
2011-08-16 13:25:00,36.07,36.07,35.93,35.95,418600.0,24.675,24.675,24.5792,24.5929,418600.0
2011-08-16 13:30:00,35.95,36.08,35.91,36.02,476800.0,24.5929,24.6818,24.5655,24.6408,476800.0
2011-08-16 13:35:00,36.03,36.07,35.97,36.0,346200.0,24.6476,24.675,24.6066,24.6271,346200.0
2011-08-16 13:40:00,36.0,36.03,35.93,35.94,282300.0,24.6271,24.6476,24.5792,24.586,282300.0
2011-08-16 13:45:00,35.94,35.98,35.9,35.97,205400.0,24.586,24.6134,24.5587,24.6066,205400.0
2011-08-16 13:50:00,35.98,36.06,35.95,36.02,441800.0,24.6134,24.6681,24.5929,24.6408,441800.0
2011-08-16 13:55:00,36.02,36.02,35.98,35.99,232100.0,24.6408,24.6408,24.6134,24.6202,232100.0
2011-08-16 14:00:00,35.99,36.11,35.98,36.07,402500.0,24.6202,24.7023,24.6134,24.675,402500.0
2011-08-16 14:05:00,36.06,36.16,36.06,36.11,266600.0,24.6681,24.7365,24.6681,24.7023,266600.0
2011-08-16 14:10:00,36.12,36.2,36.1,36.16,330200.0,24.7092,24.7639,24.6955,24.7365,330200.0
2011-08-16 14:15:00,36.16,36.18,36.05,36.09,383100.0,24.7365,24.7502,24.6613,24.6887,383100.0
2011-08-16 14:20:00,36.1,36.12,36.02,36.03,278700.0,24.6955,24.7092,24.6408,24.6476,278700.0
2011-08-16 14:25:00,36.02,36.05,35.96,35.98,427800.0,24.6408,24.6613,24.5997,24.6134,427800.0
2011-08-16 14:30:00,35.98,36.0,35.91,35.93,236300.0,24.6134,24.6271,24.5655,24.5792,236300.0
2011-08-16 14:35:00,35.93,35.97,35.85,35.9,441300.0,24.5792,24.6066,24.5245,24.5587,441300.0
2011-08-16 14:40:00,35.89,36.01,35.89,36.01,384900.0,24.5518,24.6339,24.5518,24.6339,384900.0
2011-08-16 14:45:00,36.01,36.06,35.95,36.04,380300.0,24.6339,24.6681,24.5929,24.6545,380300.0
2011-08-16 14:50:00,36.05,36.06,35.91,35.95,395100.0,24.6613,24.6681,24.5655,24.5929,395100.0
2011-08-16 14:55:00,35.95,35.98,35.89,35.95,386300.0,24.5929,24.6134,24.5518,24.5929,386300.0
2011-08-16 15:00:00,35.94,36.02,35.93,35.99,340000.0,24.586,24.6408,24.5792,24.6202,340000.0
2011-08-16 15:05:00,35.98,36.14,35.98,36.14,440000.0,24.6134,24.7229,24.6134,24.7229,440000.0
2011-08-16 15:10:00,36.14,36.17,36.08,36.13,489700.0,24.7229,24.7434,24.6818,24.716,489700.0
2011-08-16 15:15:00,36.11,36.21,36.08,36.2,668000.0,24.7023,24.7707,24.6818,24.7639,668000.0
2011-08-16 15:20:00,36.21,36.21,36.09,36.17,529300.0,24.7707,24.7707,24.6887,24.7434,529300.0
2011-08-16 15:25:00,36.18,36.25,36.14,36.25,650000.0,24.7502,24.7981,24.7229,24.7981,650000.0
2011-08-16 15:30:00,36.25,36.25,36.09,36.09,478100.0,24.7981,24.7981,24.6887,24.6887,478100.0
2011-08-16 15:35:00,36.1,36.15,36.07,36.1,563600.0,24.6955,24.7297,24.675,24.6955,563600.0
2011-08-16 15:40:00,36.09,36.15,36.03,36.13,856200.0,24.6887,24.7297,24.6476,24.716,856200.0
2011-08-16 15:45:00,36.13,36.16,36.0,36.11,1508800.0,24.716,24.7365,24.6271,24.7023,1508800.0
2011-08-16 15:50:00,36.11,36.12,35.97,36.01,901100.0,24.7023,24.7092,24.6066,24.6339,901100.0
2011-08-16 15:55:00,36.0,36.04,35.96,36.03,1547700.0,24.6271,24.6545,24.5997,24.6476,1547700.0
2011-08-17 09:30:00,36.46,36.6,36.32,36.52,669600.0,24.9418,25.0375,24.846,24.9828,669600.0
2011-08-17 09:35:00,36.51,36.75,36.5,36.66,549200.0,24.976,25.1402,24.9691,25.0786,549200.0
2011-08-17 09:40:00,36.67,36.74,36.65,36.72,469300.0,25.0854,25.1333,25.0717,25.1196,469300.0
2011-08-17 09:45:00,36.72,36.97,36.72,36.96,697300.0,25.1196,25.2907,25.1196,25.2838,697300.0
2011-08-17 09:50:00,36.95,37.07,36.93,37.07,631100.0,25.277,25.3591,25.2633,25.3591,631100.0
2011-08-17 09:55:00,37.07,37.13,36.98,37.08,500700.0,25.3591,25.4001,25.2975,25.3659,500700.0
2011-08-17 10:00:00,37.08,37.09,36.97,36.97,375500.0,25.3659,25.3727,25.2907,25.2907,375500.0
2011-08-17 10:05:00,36.97,37.05,36.9,36.99,546900.0,25.2907,25.3454,25.2428,25.3043,546900.0
2011-08-17 10:10:00,36.99,37.12,36.97,37.1,321500.0,25.3043,25.3933,25.2907,25.3796,321500.0
2011-08-17 10:15:00,37.1,37.26,37.1,37.24,489400.0,25.3796,25.489,25.3796,25.4754,489400.0
2011-08-17 10:20:00,37.24,37.24,37.06,37.13,358600.0,25.4754,25.4754,25.3522,25.4001,358600.0
2011-08-17 10:25:00,37.14,37.21,37.1,37.19,332000.0,25.4069,25.4548,25.3796,25.4412,332000.0
2011-08-17 10:30:00,37.18,37.18,37.01,37.05,458800.0,25.4343,25.4343,25.318,25.3454,458800.0
2011-08-17 10:35:00,37.07,37.17,37.03,37.14,216100.0,25.3591,25.4275,25.3317,25.4069,216100.0
2011-08-17 10:40:00,37.14,37.2,37.09,37.12,155900.0,25.4069,25.448,25.3727,25.3933,155900.0
2011-08-17 10:45:00,37.12,37.16,37.02,37.07,303700.0,25.3933,25.4206,25.3249,25.3591,303700.0
2011-08-17 10:50:00,37.07,37.15,36.96,36.99,259100.0,25.3591,25.4138,25.2838,25.3043,259100.0
2011-08-17 10:55:00,37.0,37.02,36.91,36.92,402600.0,25.3112,25.3249,25.2496,25.2564,402600.0
2011-08-17 11:00:00,36.92,36.96,36.81,36.9,826700.0,25.2564,25.2838,25.1812,25.2428,826700.0
2011-08-17 11:05:00,36.9,36.93,36.85,36.87,392000.0,25.2428,25.2633,25.2086,25.2222,392000.0
2011-08-17 11:10:00,36.87,36.92,36.85,36.88,242000.0,25.2222,25.2564,25.2086,25.2291,242000.0
2011-08-17 11:15:00,36.88,36.88,36.74,36.76,235200.0,25.2291,25.2291,25.1333,25.147,235200.0
2011-08-17 11:20:00,36.76,36.86,36.75,36.8,158200.0,25.147,25.2154,25.1402,25.1744,158200.0
2011-08-17 11:25:00,36.8,36.81,36.74,36.78,248800.0,25.1744,25.1812,25.1333,25.1607,248800.0
2011-08-17 11:30:00,36.78,36.82,36.73,36.75,274100.0,25.1607,25.188,25.1265,25.1402,274100.0
2011-08-17 11:35:00,36.75,36.85,36.74,36.85,337300.0,25.1402,25.2086,25.1333,25.2086,337300.0
2011-08-17 11:40:00,36.84,36.85,36.72,36.8,320900.0,25.2017,25.2086,25.1196,25.1744,320900.0
2011-08-17 11:45:00,36.8,36.87,36.77,36.84,199100.0,25.1744,25.2222,25.1538,25.2017,199100.0
2011-08-17 11:50:00,36.84,36.85,36.74,36.75,186500.0,25.2017,25.2086,25.1333,25.1402,186500.0
2011-08-17 11:55:00,36.74,36.76,36.69,36.75,557500.0,25.1333,25.147,25.0991,25.1402,557500.0
2011-08-17 12:00:00,36.75,36.76,36.66,36.69,360000.0,25.1402,25.147,25.0786,25.0991,360000.0
2011-08-17 12:05:00,36.69,36.71,36.52,36.59,321400.0,25.0991,25.1128,24.9828,25.0307,321400.0
2011-08-17 12:10:00,36.59,36.62,36.5,36.61,388500.0,25.0307,25.0512,24.9691,25.0444,388500.0
2011-08-17 12:15:00,36.61,36.65,36.52,36.53,150100.0,25.0444,25.0717,24.9828,24.9897,150100.0
2011-08-17 12:20:00,36.54,36.58,36.51,36.55,154700.0,24.9965,25.0239,24.976,25.0033,154700.0
2011-08-17 12:25:00,36.55,36.55,36.49,36.55,400400.0,25.0033,25.0033,24.9623,25.0033,400400.0
2011-08-17 12:30:00,36.54,36.63,36.54,36.63,205900.0,24.9965,25.0581,24.9965,25.0581,205900.0
2011-08-17 12:35:00,36.62,36.66,36.58,36.61,165500.0,25.0512,25.0786,25.0239,25.0444,165500.0
2011-08-17 12:40:00,36.6,36.61,36.57,36.58,105900.0,25.0375,25.0444,25.017,25.0239,105900.0
2011-08-17 12:45:00,36.57,36.61,36.54,36.57,349800.0,25.017,25.0444,24.9965,25.017,349800.0
2011-08-17 12:50:00,36.57,36.61,36.5,36.5,150500.0,25.017,25.0444,24.9691,24.9691,150500.0
2011-08-17 12:55:00,36.5,36.55,36.49,36.54,386200.0,24.9691,25.0033,24.9623,24.9965,386200.0
2011-08-17 13:00:00,36.54,36.56,36.44,36.5,350600.0,24.9965,25.0102,24.9281,24.9691,350600.0
2011-08-17 13:05:00,36.48,36.55,36.41,36.54,208600.0,24.9555,25.0033,24.9076,24.9965,208600.0
2011-08-17 13:10:00,36.54,36.6,36.5,36.55,145400.0,24.9965,25.0375,24.9691,25.0033,145400.0
2011-08-17 13:15:00,36.55,36.59,36.52,36.54,96200.0,25.0033,25.0307,24.9828,24.9965,96200.0
2011-08-17 13:20:00,36.55,36.58,36.42,36.49,312300.0,25.0033,25.0239,24.9144,24.9623,312300.0
2011-08-17 13:25:00,36.49,36.51,36.41,36.5,179700.0,24.9623,24.976,24.9076,24.9691,179700.0
2011-08-17 13:30:00,36.5,36.56,36.48,36.5,173100.0,24.9691,25.0102,24.9555,24.9691,173100.0
2011-08-17 13:35:00,36.5,36.53,36.45,36.49,266700.0,24.9691,24.9897,24.9349,24.9623,266700.0
2011-08-17 13:40:00,36.48,36.48,36.35,36.39,402000.0,24.9555,24.9555,24.8665,24.8939,402000.0
2011-08-17 13:45:00,36.38,36.49,36.37,36.49,161600.0,24.887,24.9623,24.8802,24.9623,161600.0
2011-08-17 13:50:00,36.49,36.58,36.47,36.57,148900.0,24.9623,25.0239,24.9486,25.017,148900.0
2011-08-17 13:55:00,36.58,36.58,36.48,36.5,212600.0,25.0239,25.0239,24.9555,24.9691,212600.0
2011-08-17 14:00:00,36.5,36.59,36.5,36.54,173000.0,24.9691,25.0307,24.9691,24.9965,173000.0
2011-08-17 14:05:00,36.55,36.56,36.5,36.55,113900.0,25.0033,25.0102,24.9691,25.0033,113900.0
2011-08-17 14:10:00,36.55,36.64,36.55,36.55,185200.0,25.0033,25.0649,25.0033,25.0033,185200.0
2011-08-17 14:15:00,36.56,36.61,36.5,36.61,122000.0,25.0102,25.0444,24.9691,25.0444,122000.0
2011-08-17 14:20:00,36.6,36.62,36.5,36.55,286200.0,25.0375,25.0512,24.9691,25.0033,286200.0
2011-08-17 14:25:00,36.54,36.56,36.49,36.51,221500.0,24.9965,25.0102,24.9623,24.976,221500.0
2011-08-17 14:30:00,36.51,36.55,36.49,36.51,324700.0,24.976,25.0033,24.9623,24.976,324700.0
2011-08-17 14:35:00,36.51,36.55,36.48,36.51,321000.0,24.976,25.0033,24.9555,24.976,321000.0
2011-08-17 14:40:00,36.51,36.62,36.49,36.59,253100.0,24.976,25.0512,24.9623,25.0307,253100.0
2011-08-17 14:45:00,36.59,36.59,36.49,36.56,176000.0,25.0307,25.0307,24.9623,25.0102,176000.0
2011-08-17 14:50:00,36.56,36.59,36.5,36.56,181200.0,25.0102,25.0307,24.9691,25.0102,181200.0
2011-08-17 14:55:00,36.57,36.65,36.56,36.65,280500.0,25.017,25.0717,25.0102,25.0717,280500.0
2011-08-17 15:00:00,36.65,36.65,36.55,36.56,198400.0,25.0717,25.0717,25.0033,25.0102,198400.0
2011-08-17 15:05:00,36.57,36.61,36.54,36.59,188300.0,25.017,25.0444,24.9965,25.0307,188300.0
2011-08-17 15:10:00,36.58,36.62,36.55,36.58,383200.0,25.0239,25.0512,25.0033,25.0239,383200.0
2011-08-17 15:15:00,36.58,36.63,36.53,36.63,253400.0,25.0239,25.0581,24.9897,25.0581,253400.0
2011-08-17 15:20:00,36.63,36.63,36.56,36.62,454100.0,25.0581,25.0581,25.0102,25.0512,454100.0
2011-08-17 15:25:00,36.62,36.64,36.55,36.58,334400.0,25.0512,25.0649,25.0033,25.0239,334400.0
2011-08-17 15:30:00,36.58,36.59,36.5,36.5,238200.0,25.0239,25.0307,24.9691,24.9691,238200.0
2011-08-17 15:35:00,36.51,36.55,36.49,36.5,439700.0,24.976,25.0033,24.9623,24.9691,439700.0
2011-08-17 15:40:00,36.5,36.54,36.48,36.52,699000.0,24.9691,24.9965,24.9555,24.9828,699000.0
2011-08-17 15:45:00,36.52,36.57,36.49,36.56,747400.0,24.9828,25.017,24.9623,25.0102,747400.0
2011-08-17 15:50:00,36.57,36.59,36.49,36.51,564100.0,25.017,25.0307,24.9623,24.976,564100.0
2011-08-17 15:55:00,36.52,36.61,36.51,36.59,1021100.0,24.9828,25.0444,24.976,25.0307,1021100.0
2011-08-18 09:30:00,35.27,35.47,35.14,35.34,1610600.0,24.1277,24.2645,24.0388,24.1756,1610600.0
2011-08-18 09:35:00,35.35,35.41,35.12,35.33,1404700.0,24.1824,24.2235,24.0251,24.1688,1404700.0
2011-08-18 09:40:00,35.34,35.35,35.15,35.16,984900.0,24.1756,24.1824,24.0456,24.0525,984900.0
2011-08-18 09:45:00,35.17,35.27,35.12,35.23,1038300.0,24.0593,24.1277,24.0251,24.1003,1038300.0
2011-08-18 09:50:00,35.22,35.32,35.15,35.16,772200.0,24.0935,24.1619,24.0456,24.0525,772200.0
2011-08-18 09:55:00,35.16,35.22,35.08,35.14,882200.0,24.0525,24.0935,23.9977,24.0388,882200.0
2011-08-18 10:00:00,35.14,35.14,34.7,34.87,2437200.0,24.0388,24.0388,23.7378,23.8541,2437200.0
2011-08-18 10:05:00,34.88,34.9,34.5,34.84,1388800.0,23.8609,23.8746,23.601,23.8336,1388800.0
2011-08-18 10:10:00,34.84,34.96,34.67,34.86,947200.0,23.8336,23.9156,23.7173,23.8472,947200.0
2011-08-18 10:15:00,34.86,34.98,34.75,34.77,1061100.0,23.8472,23.9293,23.772,23.7857,1061100.0
2011-08-18 10:20:00,34.78,34.89,34.64,34.87,930800.0,23.7925,23.8678,23.6967,23.8541,930800.0
2011-08-18 10:25:00,34.86,34.96,34.77,34.83,705700.0,23.8472,23.9156,23.7857,23.8267,705700.0
2011-08-18 10:30:00,34.84,34.84,34.71,34.72,553000.0,23.8336,23.8336,23.7446,23.7515,553000.0
2011-08-18 10:35:00,34.73,34.91,34.72,34.89,603900.0,23.7583,23.8814,23.7515,23.8678,603900.0
2011-08-18 10:40:00,34.88,34.93,34.76,34.89,777100.0,23.8609,23.8951,23.7788,23.8678,777100.0
2011-08-18 10:45:00,34.89,34.93,34.82,34.92,685700.0,23.8678,23.8951,23.8199,23.8883,685700.0
2011-08-18 10:50:00,34.92,35.09,34.91,35.08,595500.0,23.8883,24.0046,23.8814,23.9977,595500.0
2011-08-18 10:55:00,35.07,35.12,34.92,35.1,577900.0,23.9909,24.0251,23.8883,24.0114,577900.0
2011-08-18 11:00:00,35.11,35.18,35.02,35.05,568900.0,24.0183,24.0661,23.9567,23.9772,568900.0
2011-08-18 11:05:00,35.05,35.12,34.97,35.0,409300.0,23.9772,24.0251,23.9225,23.943,409300.0
2011-08-18 11:10:00,34.99,35.13,34.96,35.01,398500.0,23.9362,24.0319,23.9156,23.9498,398500.0
2011-08-18 11:15:00,35.01,35.05,34.95,35.02,473800.0,23.9498,23.9772,23.9088,23.9567,473800.0
2011-08-18 11:20:00,35.02,35.1,34.96,35.06,474500.0,23.9567,24.0114,23.9156,23.984,474500.0
2011-08-18 11:25:00,35.05,35.09,35.0,35.04,349200.0,23.9772,24.0046,23.943,23.9704,349200.0
2011-08-18 11:30:00,35.04,35.24,35.0,35.14,601200.0,23.9704,24.1072,23.943,24.0388,601200.0
2011-08-18 11:35:00,35.15,35.27,35.12,35.18,377200.0,24.0456,24.1277,24.0251,24.0661,377200.0
2011-08-18 11:40:00,35.19,35.28,35.13,35.22,309600.0,24.073,24.1345,24.0319,24.0935,309600.0
2011-08-18 11:45:00,35.23,35.38,35.23,35.37,338900.0,24.1003,24.203,24.1003,24.1961,338900.0
2011-08-18 11:50:00,35.37,35.38,35.23,35.32,306000.0,24.1961,24.203,24.1003,24.1619,306000.0
2011-08-18 11:55:00,35.32,35.32,35.19,35.27,281500.0,24.1619,24.1619,24.073,24.1277,281500.0
2011-08-18 12:00:00,35.27,35.28,35.01,35.04,345900.0,24.1277,24.1345,23.9498,23.9704,345900.0
2011-08-18 12:05:00,35.04,35.14,35.0,35.09,351000.0,23.9704,24.0388,23.943,24.0046,351000.0
2011-08-18 12:10:00,35.09,35.21,35.03,35.13,772900.0,24.0046,24.0867,23.9635,24.0319,772900.0
2011-08-18 12:15:00,35.13,35.23,35.11,35.17,351900.0,24.0319,24.1003,24.0183,24.0593,351900.0
2011-08-18 12:20:00,35.18,35.23,35.15,35.15,280300.0,24.0661,24.1003,24.0456,24.0456,280300.0
2011-08-18 12:25:00,35.15,35.17,35.07,35.08,226700.0,24.0456,24.0593,23.9909,23.9977,226700.0
2011-08-18 12:30:00,35.08,35.19,35.05,35.12,238700.0,23.9977,24.073,23.9772,24.0251,238700.0
2011-08-18 12:35:00,35.12,35.14,35.06,35.07,149800.0,24.0251,24.0388,23.984,23.9909,149800.0
2011-08-18 12:40:00,35.06,35.15,35.04,35.11,354700.0,23.984,24.0456,23.9704,24.0183,354700.0
2011-08-18 12:45:00,35.11,35.12,35.01,35.02,375800.0,24.0183,24.0251,23.9498,23.9567,375800.0
2011-08-18 12:50:00,35.01,35.05,35.0,35.03,160300.0,23.9498,23.9772,23.943,23.9635,160300.0
2011-08-18 12:55:00,35.02,35.11,35.02,35.11,251300.0,23.9567,24.0183,23.9567,24.0183,251300.0
2011-08-18 13:00:00,35.1,35.15,35.08,35.11,216200.0,24.0114,24.0456,23.9977,24.0183,216200.0
2011-08-18 13:05:00,35.12,35.13,34.99,35.0,362000.0,24.0251,24.0319,23.9362,23.943,362000.0
2011-08-18 13:10:00,35.0,35.03,34.98,34.99,422200.0,23.943,23.9635,23.9293,23.9362,422200.0
2011-08-18 13:15:00,34.99,35.05,34.99,35.04,392400.0,23.9362,23.9772,23.9362,23.9704,392400.0
2011-08-18 13:20:00,35.04,35.07,35.0,35.04,201900.0,23.9704,23.9909,23.943,23.9704,201900.0
2011-08-18 13:25:00,35.04,35.07,35.02,35.05,220700.0,23.9704,23.9909,23.9567,23.9772,220700.0
2011-08-18 13:30:00,35.05,35.09,34.98,34.99,715600.0,23.9772,24.0046,23.9293,23.9362,715600.0
2011-08-18 13:35:00,34.99,34.99,34.86,34.89,768500.0,23.9362,23.9362,23.8472,23.8678,768500.0
2011-08-18 13:40:00,34.89,34.97,34.89,34.94,234200.0,23.8678,23.9225,23.8678,23.902,234200.0
2011-08-18 13:45:00,34.94,34.96,34.92,34.94,399300.0,23.902,23.9156,23.8883,23.902,399300.0
2011-08-18 13:50:00,34.95,34.96,34.85,34.86,371300.0,23.9088,23.9156,23.8404,23.8472,371300.0
2011-08-18 13:55:00,34.85,34.86,34.72,34.76,734100.0,23.8404,23.8472,23.7515,23.7788,734100.0
2011-08-18 14:00:00,34.76,35.03,34.74,34.91,1063600.0,23.7788,23.9635,23.7651,23.8814,1063600.0
2011-08-18 14:05:00,34.92,34.93,34.85,34.92,367600.0,23.8883,23.8951,23.8404,23.8883,367600.0
2011-08-18 14:10:00,34.93,34.98,34.84,34.93,419200.0,23.8951,23.9293,23.8336,23.8951,419200.0
2011-08-18 14:15:00,34.94,35.11,34.94,35.08,353400.0,23.902,24.0183,23.902,23.9977,353400.0
2011-08-18 14:20:00,35.08,35.2,35.03,35.2,540400.0,23.9977,24.0798,23.9635,24.0798,540400.0
2011-08-18 14:25:00,35.2,35.2,35.04,35.05,337400.0,24.0798,24.0798,23.9704,23.9772,337400.0
2011-08-18 14:30:00,35.05,35.05,34.95,34.98,293400.0,23.9772,23.9772,23.9088,23.9293,293400.0
2011-08-18 14:35:00,34.99,35.09,34.97,35.01,342400.0,23.9362,24.0046,23.9225,23.9498,342400.0
2011-08-18 14:40:00,35.01,35.01,34.94,34.97,448900.0,23.9498,23.9498,23.902,23.9225,448900.0
2011-08-18 14:45:00,34.96,35.02,34.95,35.0,376300.0,23.9156,23.9567,23.9088,23.943,376300.0
2011-08-18 14:50:00,34.99,35.01,34.89,34.93,486300.0,23.9362,23.9498,23.8678,23.8951,486300.0
2011-08-18 14:55:00,34.93,35.01,34.83,34.83,462800.0,23.8951,23.9498,23.8267,23.8267,462800.0
2011-08-18 15:00:00,34.83,34.87,34.72,34.76,605300.0,23.8267,23.8541,23.7515,23.7788,605300.0
2011-08-18 15:05:00,34.76,34.89,34.76,34.83,479000.0,23.7788,23.8678,23.7788,23.8267,479000.0
2011-08-18 15:10:00,34.82,34.96,34.82,34.91,465600.0,23.8199,23.9156,23.8199,23.8814,465600.0
2011-08-18 15:15:00,34.91,34.95,34.84,34.89,576000.0,23.8814,23.9088,23.8336,23.8678,576000.0
2011-08-18 15:20:00,34.89,34.96,34.87,34.9,563200.0,23.8678,23.9156,23.8541,23.8746,563200.0
2011-08-18 15:25:00,34.91,35.09,34.89,35.06,1005600.0,23.8814,24.0046,23.8678,23.984,1005600.0
2011-08-18 15:30:00,35.07,35.11,34.95,35.03,929000.0,23.9909,24.0183,23.9088,23.9635,929000.0
2011-08-18 15:35:00,35.04,35.06,34.95,34.97,1090300.0,23.9704,23.984,23.9088,23.9225,1090300.0
2011-08-18 15:40:00,34.97,34.99,34.91,34.91,1285200.0,23.9225,23.9362,23.8814,23.8814,1285200.0
2011-08-18 15:45:00,34.91,35.07,34.88,35.01,1439500.0,23.8814,23.9909,23.8609,23.9498,1439500.0
2011-08-18 15:50:00,35.01,35.39,35.0,35.37,2231600.0,23.9498,24.2098,23.943,24.1961,2231600.0
2011-08-18 15:55:00,35.38,35.38,35.14,35.16,3284000.0,24.203,24.203,24.0388,24.0525,3284000.0
2011-08-19 09:30:00,34.76,35.06,34.6,34.78,4377000.0,23.7788,23.984,23.6694,23.7925,4377000.0
2011-08-19 09:35:00,34.77,34.87,34.55,34.82,1331100.0,23.7857,23.8541,23.6352,23.8199,1331100.0
2011-08-19 09:40:00,34.82,35.18,34.74,35.16,1524700.0,23.8199,24.0661,23.7651,24.0525,1524700.0
2011-08-19 09:45:00,35.17,35.17,34.79,34.8,1277400.0,24.0593,24.0593,23.7993,23.8062,1277400.0
2011-08-19 09:50:00,34.79,34.83,34.66,34.7,1576600.0,23.7993,23.8267,23.7104,23.7378,1576600.0
2011-08-19 09:55:00,34.7,35.02,34.67,34.96,1234500.0,23.7378,23.9567,23.7173,23.9156,1234500.0
2011-08-19 10:00:00,34.97,35.29,34.93,35.28,1344700.0,23.9225,24.1414,23.8951,24.1345,1344700.0
2011-08-19 10:05:00,35.28,35.35,35.07,35.13,1328600.0,24.1345,24.1824,23.9909,24.0319,1328600.0
2011-08-19 10:10:00,35.13,35.3,35.03,35.04,884900.0,24.0319,24.1482,23.9635,23.9704,884900.0
2011-08-19 10:15:00,35.04,35.38,35.01,35.32,847300.0,23.9704,24.203,23.9498,24.1619,847300.0
2011-08-19 10:20:00,35.31,35.32,35.17,35.2,1137600.0,24.1551,24.1619,24.0593,24.0798,1137600.0
2011-08-19 10:25:00,35.2,35.5,35.2,35.44,978800.0,24.0798,24.285,24.0798,24.244,978800.0
2011-08-19 10:30:00,35.43,35.5,35.32,35.35,672000.0,24.2372,24.285,24.1619,24.1824,672000.0
2011-08-19 10:35:00,35.34,35.36,35.07,35.07,547200.0,24.1756,24.1893,23.9909,23.9909,547200.0
2011-08-19 10:40:00,35.08,35.27,35.05,35.2,534700.0,23.9977,24.1277,23.9772,24.0798,534700.0
2011-08-19 10:45:00,35.2,35.2,34.98,35.03,752000.0,24.0798,24.0798,23.9293,23.9635,752000.0
2011-08-19 10:50:00,35.04,35.17,35.03,35.14,433400.0,23.9704,24.0593,23.9635,24.0388,433400.0
2011-08-19 10:55:00,35.14,35.28,35.12,35.13,396100.0,24.0388,24.1345,24.0251,24.0319,396100.0
2011-08-19 11:00:00,35.13,35.16,35.04,35.04,342100.0,24.0319,24.0525,23.9704,23.9704,342100.0
2011-08-19 11:05:00,35.04,35.04,34.96,35.0,787700.0,23.9704,23.9704,23.9156,23.943,787700.0
2011-08-19 11:10:00,34.99,35.01,34.89,34.89,507900.0,23.9362,23.9498,23.8678,23.8678,507900.0
2011-08-19 11:15:00,34.89,35.02,34.86,34.94,469900.0,23.8678,23.9567,23.8472,23.902,469900.0
2011-08-19 11:20:00,34.95,35.1,34.92,35.06,335400.0,23.9088,24.0114,23.8883,23.984,335400.0
2011-08-19 11:25:00,35.06,35.07,34.96,34.99,336000.0,23.984,23.9909,23.9156,23.9362,336000.0
2011-08-19 11:30:00,34.98,35.04,34.95,35.0,446500.0,23.9293,23.9704,23.9088,23.943,446500.0
2011-08-19 11:35:00,34.99,35.0,34.84,34.89,351900.0,23.9362,23.943,23.8336,23.8678,351900.0
2011-08-19 11:40:00,34.9,35.03,34.89,35.0,411200.0,23.8746,23.9635,23.8678,23.943,411200.0
2011-08-19 11:45:00,35.01,35.02,34.89,34.94,179500.0,23.9498,23.9567,23.8678,23.902,179500.0
2011-08-19 11:50:00,34.95,35.05,34.91,35.03,159600.0,23.9088,23.9772,23.8814,23.9635,159600.0
2011-08-19 11:55:00,35.04,35.1,34.98,35.08,364200.0,23.9704,24.0114,23.9293,23.9977,364200.0
2011-08-19 12:00:00,35.08,35.09,34.94,34.96,210100.0,23.9977,24.0046,23.902,23.9156,210100.0
2011-08-19 12:05:00,34.96,35.08,34.94,34.95,302300.0,23.9156,23.9977,23.902,23.9088,302300.0
2011-08-19 12:10:00,34.96,34.98,34.9,34.98,194500.0,23.9156,23.9293,23.8746,23.9293,194500.0
2011-08-19 12:15:00,34.98,34.99,34.92,34.96,141000.0,23.9293,23.9362,23.8883,23.9156,141000.0
2011-08-19 12:20:00,34.97,34.99,34.87,34.93,234700.0,23.9225,23.9362,23.8541,23.8951,234700.0
2011-08-19 12:25:00,34.92,35.0,34.92,35.0,147500.0,23.8883,23.943,23.8883,23.943,147500.0
2011-08-19 12:30:00,35.0,35.03,34.98,35.01,197200.0,23.943,23.9635,23.9293,23.9498,197200.0
2011-08-19 12:35:00,35.02,35.08,34.95,34.95,214300.0,23.9567,23.9977,23.9088,23.9088,214300.0
2011-08-19 12:40:00,34.95,35.0,34.92,34.97,191500.0,23.9088,23.943,23.8883,23.9225,191500.0
2011-08-19 12:45:00,34.97,35.03,34.96,35.01,141200.0,23.9225,23.9635,23.9156,23.9498,141200.0
2011-08-19 12:50:00,35.0,35.01,34.92,34.97,165200.0,23.943,23.9498,23.8883,23.9225,165200.0
2011-08-19 12:55:00,34.97,34.99,34.85,34.86,295000.0,23.9225,23.9362,23.8404,23.8472,295000.0
2011-08-19 13:00:00,34.86,34.87,34.76,34.8,375100.0,23.8472,23.8541,23.7788,23.8062,375100.0
2011-08-19 13:05:00,34.8,34.93,34.78,34.91,234300.0,23.8062,23.8951,23.7925,23.8814,234300.0
2011-08-19 13:10:00,34.91,34.94,34.86,34.86,211300.0,23.8814,23.902,23.8472,23.8472,211300.0
2011-08-19 13:15:00,34.86,34.88,34.78,34.84,207200.0,23.8472,23.8609,23.7925,23.8336,207200.0
2011-08-19 13:20:00,34.84,34.84,34.76,34.76,241000.0,23.8336,23.8336,23.7788,23.7788,241000.0
2011-08-19 13:25:00,34.76,34.84,34.75,34.82,283200.0,23.7788,23.8336,23.772,23.8199,283200.0
2011-08-19 13:30:00,34.82,34.82,34.6,34.61,561100.0,23.8199,23.8199,23.6694,23.6762,561100.0
2011-08-19 13:35:00,34.62,34.67,34.6,34.64,399400.0,23.6831,23.7173,23.6694,23.6967,399400.0
2011-08-19 13:40:00,34.64,34.65,34.53,34.53,389400.0,23.6967,23.7036,23.6215,23.6215,389400.0
2011-08-19 13:45:00,34.53,34.7,34.52,34.69,439600.0,23.6215,23.7378,23.6146,23.7309,439600.0
2011-08-19 13:50:00,34.69,34.7,34.59,34.62,268400.0,23.7309,23.7378,23.6625,23.6831,268400.0
2011-08-19 13:55:00,34.62,34.73,34.62,34.65,219100.0,23.6831,23.7583,23.6831,23.7036,219100.0
2011-08-19 14:00:00,34.65,34.72,34.6,34.6,309800.0,23.7036,23.7515,23.6694,23.6694,309800.0
2011-08-19 14:05:00,34.6,34.63,34.5,34.57,623200.0,23.6694,23.6899,23.601,23.6488,623200.0
2011-08-19 14:10:00,34.57,34.58,34.5,34.57,313500.0,23.6488,23.6557,23.601,23.6488,313500.0
2011-08-19 14:15:00,34.58,34.59,34.46,34.46,401900.0,23.6557,23.6625,23.5736,23.5736,401900.0
2011-08-19 14:20:00,34.46,34.47,34.35,34.4,644800.0,23.5736,23.5804,23.4983,23.5326,644800.0
2011-08-19 14:25:00,34.4,34.5,34.38,34.49,489900.0,23.5326,23.601,23.5189,23.5941,489900.0
2011-08-19 14:30:00,34.48,34.52,34.34,34.34,318100.0,23.5873,23.6146,23.4915,23.4915,318100.0
2011-08-19 14:35:00,34.34,34.49,34.31,34.48,671700.0,23.4915,23.5941,23.471,23.5873,671700.0
2011-08-19 14:40:00,34.49,34.59,34.44,34.58,664300.0,23.5941,23.6625,23.5599,23.6557,664300.0
2011-08-19 14:45:00,34.58,34.59,34.47,34.5,600700.0,23.6557,23.6625,23.5804,23.601,600700.0
2011-08-19 14:50:00,34.5,34.55,34.4,34.5,582400.0,23.601,23.6352,23.5326,23.601,582400.0
2011-08-19 14:55:00,34.5,34.52,34.47,34.48,428500.0,23.601,23.6146,23.5804,23.5873,428500.0
2011-08-19 15:00:00,34.48,34.52,34.39,34.5,609700.0,23.5873,23.6146,23.5257,23.601,609700.0
2011-08-19 15:05:00,34.5,34.52,34.34,34.4,729700.0,23.601,23.6146,23.4915,23.5326,729700.0
2011-08-19 15:10:00,34.41,34.49,34.41,34.45,482700.0,23.5394,23.5941,23.5394,23.5668,482700.0
2011-08-19 15:15:00,34.46,34.5,34.36,34.48,667500.0,23.5736,23.601,23.5052,23.5873,667500.0
2011-08-19 15:20:00,34.49,34.66,34.48,34.51,695800.0,23.5941,23.7104,23.5873,23.6078,695800.0
2011-08-19 15:25:00,34.51,34.59,34.49,34.55,576500.0,23.6078,23.6625,23.5941,23.6352,576500.0
2011-08-19 15:30:00,34.55,34.57,34.49,34.49,580500.0,23.6352,23.6488,23.5941,23.5941,580500.0
2011-08-19 15:35:00,34.5,34.59,34.49,34.52,586900.0,23.601,23.6625,23.5941,23.6146,586900.0
2011-08-19 15:40:00,34.51,34.59,34.49,34.59,750300.0,23.6078,23.6625,23.5941,23.6625,750300.0
2011-08-19 15:45:00,34.59,34.65,34.54,34.61,1059200.0,23.6625,23.7036,23.6283,23.6762,1059200.0
2011-08-19 15:50:00,34.61,34.66,34.47,34.5,950000.0,23.6762,23.7104,23.5804,23.601,950000.0
2011-08-19 15:55:00,34.51,34.51,34.26,34.29,3456100.0,23.6078,23.6078,23.4368,23.4573,3456100.0
2011-08-22 09:30:00,35.11,35.18,34.83,34.93,779000.0,24.0183,24.0661,23.8267,23.8951,779000.0
2011-08-22 09:35:00,34.94,34.95,34.63,34.75,665200.0,23.902,23.9088,23.6899,23.772,665200.0
2011-08-22 09:40:00,34.76,34.81,34.52,34.65,457600.0,23.7788,23.813,23.6146,23.7036,457600.0
2011-08-22 09:45:00,34.64,34.78,34.57,34.78,456100.0,23.6967,23.7925,23.6488,23.7925,456100.0
2011-08-22 09:50:00,34.78,34.8,34.49,34.51,547300.0,23.7925,23.8062,23.5941,23.6078,547300.0
2011-08-22 09:55:00,34.52,34.57,34.42,34.46,520100.0,23.6146,23.6488,23.5462,23.5736,520100.0
2011-08-22 10:00:00,34.46,34.55,34.44,34.5,525000.0,23.5736,23.6352,23.5599,23.601,525000.0
2011-08-22 10:05:00,34.49,34.49,34.39,34.42,436700.0,23.5941,23.5941,23.5257,23.5462,436700.0
2011-08-22 10:10:00,34.43,34.49,34.37,34.45,531800.0,23.5531,23.5941,23.512,23.5668,531800.0
2011-08-22 10:15:00,34.45,34.56,34.37,34.52,474400.0,23.5668,23.642,23.512,23.6146,474400.0
2011-08-22 10:20:00,34.52,34.55,34.42,34.44,599500.0,23.6146,23.6352,23.5462,23.5599,599500.0
2011-08-22 10:25:00,34.44,34.51,34.34,34.39,477000.0,23.5599,23.6078,23.4915,23.5257,477000.0
2011-08-22 10:30:00,34.39,34.47,34.38,34.47,380500.0,23.5257,23.5804,23.5189,23.5804,380500.0
2011-08-22 10:35:00,34.47,34.5,34.38,34.45,412100.0,23.5804,23.601,23.5189,23.5668,412100.0
2011-08-22 10:40:00,34.46,34.52,34.43,34.46,370900.0,23.5736,23.6146,23.5531,23.5736,370900.0
2011-08-22 10:45:00,34.46,34.52,34.43,34.45,376600.0,23.5736,23.6146,23.5531,23.5668,376600.0
2011-08-22 10:50:00,34.45,34.5,34.21,34.22,577300.0,23.5668,23.601,23.4026,23.4094,577300.0
2011-08-22 10:55:00,34.23,34.31,34.16,34.18,714900.0,23.4163,23.471,23.3684,23.3821,714900.0
2011-08-22 11:00:00,34.18,34.29,34.16,34.16,767700.0,23.3821,23.4573,23.3684,23.3684,767700.0
2011-08-22 11:05:00,34.16,34.16,34.07,34.13,989900.0,23.3684,23.3684,23.3068,23.3478,989900.0
2011-08-22 11:10:00,34.13,34.14,34.03,34.08,575000.0,23.3478,23.3547,23.2794,23.3136,575000.0
2011-08-22 11:15:00,34.08,34.15,34.02,34.07,543200.0,23.3136,23.3615,23.2726,23.3068,543200.0
2011-08-22 11:20:00,34.06,34.06,33.91,33.93,1033300.0,23.3,23.3,23.1974,23.211,1033300.0
2011-08-22 11:25:00,33.94,33.94,33.86,33.9,924300.0,23.2179,23.2179,23.1631,23.1905,924300.0
2011-08-22 11:30:00,33.9,33.95,33.85,33.88,685400.0,23.1905,23.2247,23.1563,23.1768,685400.0
2011-08-22 11:35:00,33.88,33.89,33.77,33.79,626800.0,23.1768,23.1837,23.1016,23.1153,626800.0
2011-08-22 11:40:00,33.79,33.81,33.74,33.75,718300.0,23.1153,23.1289,23.0811,23.0879,718300.0
2011-08-22 11:45:00,33.74,33.86,33.73,33.85,614100.0,23.0811,23.1631,23.0742,23.1563,614100.0
2011-08-22 11:50:00,33.85,33.85,33.66,33.66,635300.0,23.1563,23.1563,23.0263,23.0263,635300.0
2011-08-22 11:55:00,33.66,33.67,33.54,33.6,1156600.0,23.0263,23.0332,22.9442,22.9853,1156600.0
2011-08-22 12:00:00,33.6,33.67,33.58,33.62,490200.0,22.9853,23.0332,22.9716,22.999,490200.0
2011-08-22 12:05:00,33.61,33.76,33.6,33.75,523500.0,22.9921,23.0947,22.9853,23.0879,523500.0
2011-08-22 12:10:00,33.75,33.76,33.69,33.7,456100.0,23.0879,23.0947,23.0469,23.0537,456100.0
2011-08-22 12:15:00,33.69,33.76,33.65,33.76,384300.0,23.0469,23.0947,23.0195,23.0947,384300.0
2011-08-22 12:20:00,33.76,33.81,33.68,33.69,463600.0,23.0947,23.1289,23.04,23.0469,463600.0
2011-08-22 12:25:00,33.69,33.8,33.66,33.68,456300.0,23.0469,23.1221,23.0263,23.04,456300.0
2011-08-22 12:30:00,33.68,33.78,33.63,33.65,333600.0,23.04,23.1084,23.0058,23.0195,333600.0
2011-08-22 12:35:00,33.65,33.75,33.65,33.75,327400.0,23.0195,23.0879,23.0195,23.0879,327400.0
2011-08-22 12:40:00,33.74,33.77,33.67,33.72,485000.0,23.0811,23.1016,23.0332,23.0674,485000.0
2011-08-22 12:45:00,33.72,33.75,33.68,33.73,484600.0,23.0674,23.0879,23.04,23.0742,484600.0
2011-08-22 12:50:00,33.73,33.86,33.68,33.85,718600.0,23.0742,23.1631,23.04,23.1563,718600.0
2011-08-22 12:55:00,33.86,33.93,33.83,33.9,518700.0,23.1631,23.211,23.1426,23.1905,518700.0
2011-08-22 13:00:00,33.9,33.97,33.89,33.97,504300.0,23.1905,23.2384,23.1837,23.2384,504300.0
2011-08-22 13:05:00,33.97,33.99,33.9,33.9,524600.0,23.2384,23.2521,23.1905,23.1905,524600.0
2011-08-22 13:10:00,33.91,33.91,33.75,33.75,537900.0,23.1974,23.1974,23.0879,23.0879,537900.0
2011-08-22 13:15:00,33.75,33.82,33.72,33.79,515200.0,23.0879,23.1358,23.0674,23.1153,515200.0
2011-08-22 13:20:00,33.78,33.86,33.76,33.8,412100.0,23.1084,23.1631,23.0947,23.1221,412100.0
2011-08-22 13:25:00,33.79,33.85,33.75,33.83,573100.0,23.1153,23.1563,23.0879,23.1426,573100.0
2011-08-22 13:30:00,33.83,33.85,33.66,33.67,629300.0,23.1426,23.1563,23.0263,23.0332,629300.0
2011-08-22 13:35:00,33.67,33.67,33.58,33.65,680200.0,23.0332,23.0332,22.9716,23.0195,680200.0
2011-08-22 13:40:00,33.65,33.69,33.61,33.67,418900.0,23.0195,23.0469,22.9921,23.0332,418900.0
2011-08-22 13:45:00,33.67,33.7,33.61,33.69,746000.0,23.0332,23.0537,22.9921,23.0469,746000.0
2011-08-22 13:50:00,33.69,33.76,33.65,33.69,498500.0,23.0469,23.0947,23.0195,23.0469,498500.0
2011-08-22 13:55:00,33.68,33.8,33.67,33.78,438300.0,23.04,23.1221,23.0332,23.1084,438300.0
2011-08-22 14:00:00,33.78,33.78,33.68,33.7,472400.0,23.1084,23.1084,23.04,23.0537,472400.0
2011-08-22 14:05:00,33.68,33.82,33.68,33.74,384900.0,23.04,23.1358,23.04,23.0811,384900.0
2011-08-22 14:10:00,33.75,33.78,33.73,33.76,422900.0,23.0879,23.1084,23.0742,23.0947,422900.0
2011-08-22 14:15:00,33.76,33.87,33.69,33.74,558800.0,23.0947,23.17,23.0469,23.0811,558800.0
2011-08-22 14:20:00,33.73,33.8,33.68,33.71,377400.0,23.0742,23.1221,23.04,23.0605,377400.0
2011-08-22 14:25:00,33.71,33.76,33.67,33.7,427000.0,23.0605,23.0947,23.0332,23.0537,427000.0
2011-08-22 14:30:00,33.7,33.72,33.64,33.65,411200.0,23.0537,23.0674,23.0126,23.0195,411200.0
2011-08-22 14:35:00,33.65,33.66,33.52,33.53,625200.0,23.0195,23.0263,22.9306,22.9374,625200.0
2011-08-22 14:40:00,33.54,33.59,33.53,33.59,563200.0,22.9442,22.9784,22.9374,22.9784,563200.0
2011-08-22 14:45:00,33.59,33.62,33.55,33.57,606700.0,22.9784,22.999,22.9511,22.9648,606700.0
2011-08-22 14:50:00,33.57,33.6,33.52,33.53,429500.0,22.9648,22.9853,22.9306,22.9374,429500.0
2011-08-22 14:55:00,33.53,33.58,33.51,33.52,453400.0,22.9374,22.9716,22.9237,22.9306,453400.0
2011-08-22 15:00:00,33.53,33.58,33.52,33.56,520700.0,22.9374,22.9716,22.9306,22.9579,520700.0
2011-08-22 15:05:00,33.55,33.65,33.55,33.61,511000.0,22.9511,23.0195,22.9511,22.9921,511000.0
2011-08-22 15:10:00,33.6,33.67,33.56,33.65,459900.0,22.9853,23.0332,22.9579,23.0195,459900.0
2011-08-22 15:15:00,33.65,33.68,33.64,33.66,557100.0,23.0195,23.04,23.0126,23.0263,557100.0
2011-08-22 15:20:00,33.66,33.71,33.62,33.7,522200.0,23.0263,23.0605,22.999,23.0537,522200.0
2011-08-22 15:25:00,33.69,33.72,33.61,33.62,745600.0,23.0469,23.0674,22.9921,22.999,745600.0
2011-08-22 15:30:00,33.62,33.66,33.6,33.61,821000.0,22.999,23.0263,22.9853,22.9921,821000.0
2011-08-22 15:35:00,33.61,33.68,33.61,33.66,601800.0,22.9921,23.04,22.9921,23.0263,601800.0
2011-08-22 15:40:00,33.66,33.68,33.6,33.68,879500.0,23.0263,23.04,22.9853,23.04,879500.0
2011-08-22 15:45:00,33.68,33.73,33.58,33.6,1623700.0,23.04,23.0742,22.9716,22.9853,1623700.0
2011-08-22 15:50:00,33.6,33.6,33.35,33.38,1793600.0,22.9853,22.9853,22.8143,22.8348,1793600.0
2011-08-22 15:55:00,33.38,33.47,33.36,33.4,2581500.0,22.8348,22.8964,22.8211,22.8485,2581500.0
2011-08-23 09:30:00,33.29,33.45,32.58,32.63,2302800.0,22.7732,22.8827,22.2875,22.3217,2302800.0
2011-08-23 09:35:00,32.65,32.7,32.37,32.39,1868800.0,22.3354,22.3696,22.1439,22.1575,1868800.0
2011-08-23 09:40:00,32.39,33.07,32.31,32.99,2343900.0,22.1575,22.6227,22.1028,22.568,2343900.0
2011-08-23 09:45:00,32.99,33.14,32.88,32.93,1429800.0,22.568,22.6706,22.4927,22.5269,1429800.0
2011-08-23 09:50:00,32.92,33.06,32.74,33.0,1256900.0,22.5201,22.6159,22.397,22.5748,1256900.0
2011-08-23 09:55:00,33.0,33.27,32.98,33.0,1018700.0,22.5748,22.7595,22.5612,22.5748,1018700.0
2011-08-23 10:00:00,32.99,33.35,32.99,33.18,1482800.0,22.568,22.8143,22.568,22.698,1482800.0
2011-08-23 10:05:00,33.17,33.65,33.16,33.58,1144800.0,22.6911,23.0195,22.6843,22.9716,1144800.0
2011-08-23 10:10:00,33.57,33.7,33.49,33.51,1254700.0,22.9648,23.0537,22.91,22.9237,1254700.0
2011-08-23 10:15:00,33.5,33.54,33.38,33.47,903600.0,22.9169,22.9442,22.8348,22.8964,903600.0
2011-08-23 10:20:00,33.48,33.52,33.38,33.5,476600.0,22.9032,22.9306,22.8348,22.9169,476600.0
2011-08-23 10:25:00,33.51,33.81,33.5,33.68,935400.0,22.9237,23.1289,22.9169,23.04,935400.0
2011-08-23 10:30:00,33.68,33.7,33.55,33.6,660500.0,23.04,23.0537,22.9511,22.9853,660500.0
2011-08-23 10:35:00,33.59,33.8,33.57,33.79,571400.0,22.9784,23.1221,22.9648,23.1153,571400.0
2011-08-23 10:40:00,33.79,33.85,33.74,33.8,457700.0,23.1153,23.1563,23.0811,23.1221,457700.0
2011-08-23 10:45:00,33.79,33.9,33.78,33.85,603700.0,23.1153,23.1905,23.1084,23.1563,603700.0
2011-08-23 10:50:00,33.84,33.9,33.65,33.7,507300.0,23.1495,23.1905,23.0195,23.0537,507300.0
2011-08-23 10:55:00,33.7,33.76,33.51,33.51,634000.0,23.0537,23.0947,22.9237,22.9237,634000.0
2011-08-23 11:00:00,33.52,33.68,33.5,33.61,473600.0,22.9306,23.04,22.9169,22.9921,473600.0
2011-08-23 11:05:00,33.63,33.64,33.56,33.62,561800.0,23.0058,23.0126,22.9579,22.999,561800.0
2011-08-23 11:10:00,33.6,33.68,33.55,33.67,269000.0,22.9853,23.04,22.9511,23.0332,269000.0
2011-08-23 11:15:00,33.67,33.75,33.65,33.74,422800.0,23.0332,23.0879,23.0195,23.0811,422800.0
2011-08-23 11:20:00,33.74,33.8,33.65,33.72,511100.0,23.0811,23.1221,23.0195,23.0674,511100.0
2011-08-23 11:25:00,33.73,33.94,33.72,33.94,418300.0,23.0742,23.2179,23.0674,23.2179,418300.0
2011-08-23 11:30:00,33.93,34.05,33.91,33.95,600200.0,23.211,23.2931,23.1974,23.2247,600200.0
2011-08-23 11:35:00,33.95,34.15,33.9,34.11,491500.0,23.2247,23.3615,23.1905,23.3342,491500.0
2011-08-23 11:40:00,34.12,34.13,34.03,34.11,402400.0,23.341,23.3478,23.2794,23.3342,402400.0
2011-08-23 11:45:00,34.11,34.21,34.11,34.13,486100.0,23.3342,23.4026,23.3342,23.3478,486100.0
2011-08-23 11:50:00,34.14,34.25,34.14,34.18,454600.0,23.3547,23.4299,23.3547,23.3821,454600.0
2011-08-23 11:55:00,34.18,34.27,34.15,34.27,442300.0,23.3821,23.4436,23.3615,23.4436,442300.0
2011-08-23 12:00:00,34.26,34.28,34.11,34.13,459400.0,23.4368,23.4505,23.3342,23.3478,459400.0
2011-08-23 12:05:00,34.13,34.2,34.09,34.18,243900.0,23.3478,23.3957,23.3205,23.3821,243900.0
2011-08-23 12:10:00,34.19,34.26,34.19,34.22,402600.0,23.3889,23.4368,23.3889,23.4094,402600.0
2011-08-23 12:15:00,34.22,34.27,34.18,34.2,331200.0,23.4094,23.4436,23.3821,23.3957,331200.0
2011-08-23 12:20:00,34.2,34.3,34.2,34.29,247700.0,23.3957,23.4641,23.3957,23.4573,247700.0
2011-08-23 12:25:00,34.29,34.34,34.23,34.31,350200.0,23.4573,23.4915,23.4163,23.471,350200.0
2011-08-23 12:30:00,34.32,34.45,34.32,34.39,638300.0,23.4778,23.5668,23.4778,23.5257,638300.0
2011-08-23 12:35:00,34.39,34.49,34.37,34.47,432700.0,23.5257,23.5941,23.512,23.5804,432700.0
2011-08-23 12:40:00,34.48,34.6,34.47,34.57,867200.0,23.5873,23.6694,23.5804,23.6488,867200.0
2011-08-23 12:45:00,34.57,34.61,34.47,34.48,560700.0,23.6488,23.6762,23.5804,23.5873,560700.0
2011-08-23 12:50:00,34.48,34.64,34.48,34.57,722100.0,23.5873,23.6967,23.5873,23.6488,722100.0
2011-08-23 12:55:00,34.58,34.61,34.47,34.47,525900.0,23.6557,23.6762,23.5804,23.5804,525900.0
2011-08-23 13:00:00,34.47,34.6,34.47,34.49,463100.0,23.5804,23.6694,23.5804,23.5941,463100.0
2011-08-23 13:05:00,34.49,34.54,34.41,34.41,381700.0,23.5941,23.6283,23.5394,23.5394,381700.0
2011-08-23 13:10:00,34.41,34.44,34.37,34.41,529100.0,23.5394,23.5599,23.512,23.5394,529100.0
2011-08-23 13:15:00,34.41,34.42,34.34,34.36,230600.0,23.5394,23.5462,23.4915,23.5052,230600.0
2011-08-23 13:20:00,34.36,34.39,34.31,34.32,303600.0,23.5052,23.5257,23.471,23.4778,303600.0
2011-08-23 13:25:00,34.33,34.36,34.27,34.31,328600.0,23.4847,23.5052,23.4436,23.471,328600.0
2011-08-23 13:30:00,34.32,34.34,34.19,34.2,366700.0,23.4778,23.4915,23.3889,23.3957,366700.0
2011-08-23 13:35:00,34.2,34.29,34.17,34.28,296000.0,23.3957,23.4573,23.3752,23.4505,296000.0
2011-08-23 13:40:00,34.27,34.28,34.15,34.19,323600.0,23.4436,23.4505,23.3615,23.3889,323600.0
2011-08-23 13:45:00,34.18,34.28,34.11,34.11,573800.0,23.3821,23.4505,23.3342,23.3342,573800.0
2011-08-23 13:50:00,34.12,34.14,33.91,34.04,992900.0,23.341,23.3547,23.1974,23.2863,992900.0
2011-08-23 13:55:00,34.04,34.13,33.98,34.07,720700.0,23.2863,23.3478,23.2452,23.3068,720700.0
2011-08-23 14:00:00,34.07,34.2,34.03,34.2,368000.0,23.3068,23.3957,23.2794,23.3957,368000.0
2011-08-23 14:05:00,34.2,34.23,34.02,34.09,495500.0,23.3957,23.4163,23.2726,23.3205,495500.0
2011-08-23 14:10:00,34.1,34.13,33.98,34.01,344000.0,23.3273,23.3478,23.2452,23.2658,344000.0
2011-08-23 14:15:00,34.01,34.16,34.0,34.1,438400.0,23.2658,23.3684,23.2589,23.3273,438400.0
2011-08-23 14:20:00,34.1,34.1,34.0,34.08,317000.0,23.3273,23.3273,23.2589,23.3136,317000.0
2011-08-23 14:25:00,34.09,34.27,34.05,34.24,489600.0,23.3205,23.4436,23.2931,23.4231,489600.0
2011-08-23 14:30:00,34.24,34.35,34.2,34.27,300600.0,23.4231,23.4983,23.3957,23.4436,300600.0
2011-08-23 14:35:00,34.27,34.31,34.14,34.18,551500.0,23.4436,23.471,23.3547,23.3821,551500.0
2011-08-23 14:40:00,34.18,34.2,34.11,34.17,265600.0,23.3821,23.3957,23.3342,23.3752,265600.0
2011-08-23 14:45:00,34.16,34.32,34.16,34.31,275100.0,23.3684,23.4778,23.3684,23.471,275100.0
2011-08-23 14:50:00,34.31,34.35,34.27,34.28,273300.0,23.471,23.4983,23.4436,23.4505,273300.0
2011-08-23 14:55:00,34.28,34.28,34.21,34.28,313300.0,23.4505,23.4505,23.4026,23.4505,313300.0
2011-08-23 15:00:00,34.28,34.54,34.27,34.51,764100.0,23.4505,23.6283,23.4436,23.6078,764100.0
2011-08-23 15:05:00,34.51,34.67,34.43,34.66,602100.0,23.6078,23.7173,23.5531,23.7104,602100.0
2011-08-23 15:10:00,34.66,34.74,34.58,34.6,907100.0,23.7104,23.7651,23.6557,23.6694,907100.0
2011-08-23 15:15:00,34.6,34.62,34.49,34.57,553900.0,23.6694,23.6831,23.5941,23.6488,553900.0
2011-08-23 15:20:00,34.57,34.62,34.53,34.55,430100.0,23.6488,23.6831,23.6215,23.6352,430100.0
2011-08-23 15:25:00,34.55,34.61,34.47,34.5,377000.0,23.6352,23.6762,23.5804,23.601,377000.0
2011-08-23 15:30:00,34.49,34.51,34.39,34.41,685200.0,23.5941,23.6078,23.5257,23.5394,685200.0
2011-08-23 15:35:00,34.41,34.49,34.41,34.48,381500.0,23.5394,23.5941,23.5394,23.5873,381500.0
2011-08-23 15:40:00,34.48,34.54,34.36,34.48,842200.0,23.5873,23.6283,23.5052,23.5873,842200.0
2011-08-23 15:45:00,34.48,34.6,34.48,34.59,911200.0,23.5873,23.6694,23.5873,23.6625,911200.0
2011-08-23 15:50:00,34.6,34.6,34.46,34.56,1083800.0,23.6694,23.6694,23.5736,23.642,1083800.0
2011-08-23 15:55:00,34.55,34.8,34.55,34.78,2980900.0,23.6352,23.8062,23.6352,23.7925,2980900.0
2011-08-24 09:30:00,34.82,35.18,34.68,35.14,1022800.0,23.8199,24.0661,23.7241,24.0388,1022800.0
2011-08-24 09:35:00,35.14,35.19,34.92,35.0,703800.0,24.0388,24.073,23.8883,23.943,703800.0
2011-08-24 09:40:00,35.01,35.19,34.97,35.16,527900.0,23.9498,24.073,23.9225,24.0525,527900.0
2011-08-24 09:45:00,35.17,35.49,35.05,35.44,1084700.0,24.0593,24.2782,23.9772,24.244,1084700.0
2011-08-24 09:50:00,35.44,35.54,35.29,35.52,751000.0,24.244,24.3124,24.1414,24.2987,751000.0
2011-08-24 09:55:00,35.55,35.68,35.52,35.6,600000.0,24.3193,24.4082,24.2987,24.3535,600000.0
2011-08-24 10:00:00,35.6,35.88,35.58,35.88,994500.0,24.3535,24.545,24.3398,24.545,994500.0
2011-08-24 10:05:00,35.87,35.88,35.58,35.64,939000.0,24.5382,24.545,24.3398,24.3808,939000.0
2011-08-24 10:10:00,35.64,35.84,35.64,35.72,798800.0,24.3808,24.5176,24.3808,24.4355,798800.0
2011-08-24 10:15:00,35.72,35.82,35.67,35.78,760400.0,24.4355,24.504,24.4013,24.4766,760400.0
2011-08-24 10:20:00,35.78,35.79,35.46,35.57,907200.0,24.4766,24.4834,24.2577,24.3329,907200.0
2011-08-24 10:25:00,35.56,35.65,35.49,35.5,412400.0,24.3261,24.3877,24.2782,24.285,412400.0
2011-08-24 10:30:00,35.5,35.63,35.38,35.52,603100.0,24.285,24.374,24.203,24.2987,603100.0
2011-08-24 10:35:00,35.53,35.69,35.5,35.67,497800.0,24.3056,24.415,24.285,24.4013,497800.0
2011-08-24 10:40:00,35.67,35.79,35.63,35.73,450600.0,24.4013,24.4834,24.374,24.4424,450600.0
2011-08-24 10:45:00,35.72,35.75,35.32,35.35,520800.0,24.4355,24.4561,24.1619,24.1824,520800.0
2011-08-24 10:50:00,35.36,35.53,35.33,35.41,459500.0,24.1893,24.3056,24.1688,24.2235,459500.0
2011-08-24 10:55:00,35.42,35.5,35.37,35.43,449400.0,24.2303,24.285,24.1961,24.2372,449400.0
2011-08-24 11:00:00,35.43,35.49,35.38,35.48,763700.0,24.2372,24.2782,24.203,24.2714,763700.0
2011-08-24 11:05:00,35.48,35.61,35.46,35.56,552200.0,24.2714,24.3603,24.2577,24.3261,552200.0
2011-08-24 11:10:00,35.57,35.6,35.45,35.53,325000.0,24.3329,24.3535,24.2508,24.3056,325000.0
2011-08-24 11:15:00,35.53,35.58,35.46,35.54,254000.0,24.3056,24.3398,24.2577,24.3124,254000.0
2011-08-24 11:20:00,35.53,35.58,35.49,35.55,398000.0,24.3056,24.3398,24.2782,24.3193,398000.0
2011-08-24 11:25:00,35.55,35.56,35.45,35.45,329900.0,24.3193,24.3261,24.2508,24.2508,329900.0
2011-08-24 11:30:00,35.45,35.52,35.37,35.43,368600.0,24.2508,24.2987,24.1961,24.2372,368600.0
2011-08-24 11:35:00,35.44,35.55,35.41,35.46,283400.0,24.244,24.3193,24.2235,24.2577,283400.0
2011-08-24 11:40:00,35.46,35.47,35.38,35.4,154200.0,24.2577,24.2645,24.203,24.2166,154200.0
2011-08-24 11:45:00,35.41,35.41,35.3,35.37,299500.0,24.2235,24.2235,24.1482,24.1961,299500.0
2011-08-24 11:50:00,35.36,35.4,35.24,35.31,422700.0,24.1893,24.2166,24.1072,24.1551,422700.0
2011-08-24 11:55:00,35.32,35.32,35.13,35.16,304500.0,24.1619,24.1619,24.0319,24.0525,304500.0
2011-08-24 12:00:00,35.15,35.15,35.03,35.06,309000.0,24.0456,24.0456,23.9635,23.984,309000.0
2011-08-24 12:05:00,35.05,35.12,34.99,35.01,410600.0,23.9772,24.0251,23.9362,23.9498,410600.0
2011-08-24 12:10:00,35.01,35.07,34.95,35.06,569600.0,23.9498,23.9909,23.9088,23.984,569600.0
2011-08-24 12:15:00,35.06,35.15,35.06,35.09,281000.0,23.984,24.0456,23.984,24.0046,281000.0
2011-08-24 12:20:00,35.08,35.19,35.08,35.19,116900.0,23.9977,24.073,23.9977,24.073,116900.0
2011-08-24 12:25:00,35.18,35.23,35.16,35.2,229400.0,24.0661,24.1003,24.0525,24.0798,229400.0
2011-08-24 12:30:00,35.2,35.23,35.13,35.2,171000.0,24.0798,24.1003,24.0319,24.0798,171000.0
2011-08-24 12:35:00,35.19,35.3,35.17,35.19,288000.0,24.073,24.1482,24.0593,24.073,288000.0
2011-08-24 12:40:00,35.19,35.21,35.15,35.2,166300.0,24.073,24.0867,24.0456,24.0798,166300.0
2011-08-24 12:45:00,35.2,35.22,35.1,35.14,229000.0,24.0798,24.0935,24.0114,24.0388,229000.0
2011-08-24 12:50:00,35.14,35.19,35.12,35.15,169300.0,24.0388,24.073,24.0251,24.0456,169300.0
2011-08-24 12:55:00,35.15,35.27,35.15,35.23,367700.0,24.0456,24.1277,24.0456,24.1003,367700.0
2011-08-24 13:00:00,35.23,35.27,35.17,35.23,220300.0,24.1003,24.1277,24.0593,24.1003,220300.0
2011-08-24 13:05:00,35.23,35.28,35.16,35.17,195300.0,24.1003,24.1345,24.0525,24.0593,195300.0
2011-08-24 13:10:00,35.16,35.3,35.15,35.28,187100.0,24.0525,24.1482,24.0456,24.1345,187100.0
2011-08-24 13:15:00,35.28,35.34,35.25,35.33,228000.0,24.1345,24.1756,24.114,24.1688,228000.0
2011-08-24 13:20:00,35.33,35.47,35.32,35.42,599700.0,24.1688,24.2645,24.1619,24.2303,599700.0
2011-08-24 13:25:00,35.41,35.44,35.33,35.43,281400.0,24.2235,24.244,24.1688,24.2372,281400.0
2011-08-24 13:30:00,35.43,35.47,35.34,35.36,210800.0,24.2372,24.2645,24.1756,24.1893,210800.0
2011-08-24 13:35:00,35.37,35.42,35.31,35.32,225500.0,24.1961,24.2303,24.1551,24.1619,225500.0
2011-08-24 13:40:00,35.31,35.31,35.21,35.24,201900.0,24.1551,24.1551,24.0867,24.1072,201900.0
2011-08-24 13:45:00,35.23,35.27,35.15,35.26,219300.0,24.1003,24.1277,24.0456,24.1209,219300.0
2011-08-24 13:50:00,35.27,35.27,35.18,35.22,153600.0,24.1277,24.1277,24.0661,24.0935,153600.0
2011-08-24 13:55:00,35.23,35.32,35.21,35.31,157400.0,24.1003,24.1619,24.0867,24.1551,157400.0
2011-08-24 14:00:00,35.32,35.33,35.22,35.26,180800.0,24.1619,24.1688,24.0935,24.1209,180800.0
2011-08-24 14:05:00,35.25,35.35,35.24,35.34,169800.0,24.114,24.1824,24.1072,24.1756,169800.0
2011-08-24 14:10:00,35.34,35.4,35.33,35.38,151500.0,24.1756,24.2166,24.1688,24.203,151500.0
2011-08-24 14:15:00,35.37,35.38,35.29,35.34,222300.0,24.1961,24.203,24.1414,24.1756,222300.0
2011-08-24 14:20:00,35.33,35.34,35.23,35.28,225100.0,24.1688,24.1756,24.1003,24.1345,225100.0
2011-08-24 14:25:00,35.28,35.3,35.22,35.23,201600.0,24.1345,24.1482,24.0935,24.1003,201600.0
2011-08-24 14:30:00,35.23,35.27,35.19,35.24,269800.0,24.1003,24.1277,24.073,24.1072,269800.0
2011-08-24 14:35:00,35.24,35.26,35.19,35.26,177800.0,24.1072,24.1209,24.073,24.1209,177800.0
2011-08-24 14:40:00,35.26,35.3,35.24,35.29,202900.0,24.1209,24.1482,24.1072,24.1414,202900.0
2011-08-24 14:45:00,35.3,35.31,35.23,35.24,228100.0,24.1482,24.1551,24.1003,24.1072,228100.0
2011-08-24 14:50:00,35.24,35.3,35.22,35.28,283000.0,24.1072,24.1482,24.0935,24.1345,283000.0
2011-08-24 14:55:00,35.29,35.37,35.25,35.35,330400.0,24.1414,24.1961,24.114,24.1824,330400.0
2011-08-24 15:00:00,35.35,35.38,35.29,35.34,344000.0,24.1824,24.203,24.1414,24.1756,344000.0
2011-08-24 15:05:00,35.34,35.39,35.29,35.32,338900.0,24.1756,24.2098,24.1414,24.1619,338900.0
2011-08-24 15:10:00,35.32,35.47,35.31,35.46,383900.0,24.1619,24.2645,24.1551,24.2577,383900.0
2011-08-24 15:15:00,35.45,35.54,35.45,35.54,533600.0,24.2508,24.3124,24.2508,24.3124,533600.0
2011-08-24 15:20:00,35.55,35.65,35.52,35.6,564200.0,24.3193,24.3877,24.2987,24.3535,564200.0
2011-08-24 15:25:00,35.6,35.62,35.55,35.61,476400.0,24.3535,24.3671,24.3193,24.3603,476400.0
2011-08-24 15:30:00,35.62,35.71,35.59,35.7,842700.0,24.3671,24.4287,24.3466,24.4219,842700.0
2011-08-24 15:35:00,35.7,35.79,35.66,35.75,994900.0,24.4219,24.4834,24.3945,24.4561,994900.0
2011-08-24 15:40:00,35.76,35.98,35.75,35.98,1523400.0,24.4629,24.6134,24.4561,24.6134,1523400.0
2011-08-24 15:45:00,35.97,36.01,35.84,35.96,1983700.0,24.6066,24.6339,24.5176,24.5997,1983700.0
2011-08-24 15:50:00,35.96,36.0,35.81,35.88,1725900.0,24.5997,24.6271,24.4971,24.545,1725900.0
2011-08-24 15:55:00,35.88,35.88,35.77,35.81,2179400.0,24.545,24.545,24.4697,24.4971,2179400.0
2011-08-25 09:30:00,37.81,38.57,37.79,38.47,2918300.0,25.8653,26.3852,25.8516,26.3168,2918300.0
2011-08-25 09:35:00,38.47,38.47,37.66,37.71,2090600.0,26.3168,26.3168,25.7627,25.7969,2090600.0
2011-08-25 09:40:00,37.7,37.94,37.24,37.36,2281600.0,25.79,25.9542,25.4754,25.5574,2281600.0
2011-08-25 09:45:00,37.36,37.79,37.21,37.33,1847100.0,25.5574,25.8516,25.4548,25.5369,1847100.0
2011-08-25 09:50:00,37.32,37.38,37.0,37.18,1625700.0,25.5301,25.5711,25.3112,25.4343,1625700.0
2011-08-25 09:55:00,37.17,37.37,37.11,37.34,956900.0,25.4275,25.5643,25.3864,25.5438,956900.0
2011-08-25 10:00:00,37.34,37.38,37.05,37.1,1768800.0,25.5438,25.5711,25.3454,25.3796,1768800.0
2011-08-25 10:05:00,37.1,37.15,36.84,37.13,1178600.0,25.3796,25.4138,25.2017,25.4001,1178600.0
2011-08-25 10:10:00,37.13,37.13,36.92,37.06,1015400.0,25.4001,25.4001,25.2564,25.3522,1015400.0
2011-08-25 10:15:00,37.05,37.05,36.72,36.77,880700.0,25.3454,25.3454,25.1196,25.1538,880700.0
2011-08-25 10:20:00,36.77,36.87,36.61,36.78,1011000.0,25.1538,25.2222,25.0444,25.1607,1011000.0
2011-08-25 10:25:00,36.77,36.85,36.54,36.75,920700.0,25.1538,25.2086,24.9965,25.1402,920700.0
2011-08-25 10:30:00,36.75,36.82,36.55,36.66,828400.0,25.1402,25.188,25.0033,25.0786,828400.0
2011-08-25 10:35:00,36.66,36.69,36.31,36.43,844100.0,25.0786,25.0991,24.8392,24.9212,844100.0
2011-08-25 10:40:00,36.43,36.6,36.34,36.37,884700.0,24.9212,25.0375,24.8597,24.8802,884700.0
2011-08-25 10:45:00,36.37,36.45,36.25,36.35,835800.0,24.8802,24.9349,24.7981,24.8665,835800.0
2011-08-25 10:50:00,36.38,36.56,36.29,36.52,639000.0,24.887,25.0102,24.8255,24.9828,639000.0
2011-08-25 10:55:00,36.51,36.78,36.46,36.64,608000.0,24.976,25.1607,24.9418,25.0649,608000.0
2011-08-25 11:00:00,36.64,36.77,36.49,36.54,471900.0,25.0649,25.1538,24.9623,24.9965,471900.0
2011-08-25 11:05:00,36.55,36.56,36.28,36.29,634000.0,25.0033,25.0102,24.8186,24.8255,634000.0
2011-08-25 11:10:00,36.29,36.48,36.26,36.38,492400.0,24.8255,24.9555,24.805,24.887,492400.0
2011-08-25 11:15:00,36.38,36.48,36.3,36.32,696300.0,24.887,24.9555,24.8323,24.846,696300.0
2011-08-25 11:20:00,36.32,36.42,36.28,36.38,379100.0,24.846,24.9144,24.8186,24.887,379100.0
2011-08-25 11:25:00,36.39,36.41,36.26,36.29,333800.0,24.8939,24.9076,24.805,24.8255,333800.0
2011-08-25 11:30:00,36.28,36.33,36.07,36.14,632400.0,24.8186,24.8528,24.675,24.7229,632400.0
2011-08-25 11:35:00,36.13,36.18,35.97,36.02,516400.0,24.716,24.7502,24.6066,24.6408,516400.0
2011-08-25 11:40:00,36.03,36.14,36.03,36.08,364500.0,24.6476,24.7229,24.6476,24.6818,364500.0
2011-08-25 11:45:00,36.07,36.16,36.0,36.12,285900.0,24.675,24.7365,24.6271,24.7092,285900.0
2011-08-25 11:50:00,36.12,36.2,36.1,36.11,324200.0,24.7092,24.7639,24.6955,24.7023,324200.0
2011-08-25 11:55:00,36.12,36.21,36.1,36.12,232100.0,24.7092,24.7707,24.6955,24.7092,232100.0
2011-08-25 12:00:00,36.11,36.18,36.11,36.11,263900.0,24.7023,24.7502,24.7023,24.7023,263900.0
2011-08-25 12:05:00,36.12,36.12,35.9,35.9,413500.0,24.7092,24.7092,24.5587,24.5587,413500.0
2011-08-25 12:10:00,35.91,36.0,35.88,35.97,285700.0,24.5655,24.6271,24.545,24.6066,285700.0
2011-08-25 12:15:00,35.97,36.0,35.86,35.88,301700.0,24.6066,24.6271,24.5313,24.545,301700.0
2011-08-25 12:20:00,35.87,35.91,35.79,35.91,333400.0,24.5382,24.5655,24.4834,24.5655,333400.0
2011-08-25 12:25:00,35.91,36.0,35.9,35.99,223500.0,24.5655,24.6271,24.5587,24.6202,223500.0
2011-08-25 12:30:00,35.99,36.0,35.83,35.86,220900.0,24.6202,24.6271,24.5108,24.5313,220900.0
2011-08-25 12:35:00,35.86,35.87,35.68,35.69,390800.0,24.5313,24.5382,24.4082,24.415,390800.0
2011-08-25 12:40:00,35.7,35.75,35.61,35.62,286100.0,24.4219,24.4561,24.3603,24.3671,286100.0
2011-08-25 12:45:00,35.63,35.63,35.48,35.59,541400.0,24.374,24.374,24.2714,24.3466,541400.0
2011-08-25 12:50:00,35.6,35.61,35.42,35.58,447900.0,24.3535,24.3603,24.2303,24.3398,447900.0
2011-08-25 12:55:00,35.58,35.89,35.58,35.87,773400.0,24.3398,24.5518,24.3398,24.5382,773400.0
2011-08-25 13:00:00,35.87,35.94,35.81,35.88,339000.0,24.5382,24.586,24.4971,24.545,339000.0
2011-08-25 13:05:00,35.88,35.98,35.71,35.74,356200.0,24.545,24.6134,24.4287,24.4492,356200.0
2011-08-25 13:10:00,35.73,35.9,35.73,35.85,223100.0,24.4424,24.5587,24.4424,24.5245,223100.0
2011-08-25 13:15:00,35.85,35.97,35.79,35.93,323300.0,24.5245,24.6066,24.4834,24.5792,323300.0
2011-08-25 13:20:00,35.93,36.06,35.92,35.92,385200.0,24.5792,24.6681,24.5724,24.5724,385200.0
2011-08-25 13:25:00,35.92,36.04,35.85,36.0,285700.0,24.5724,24.6545,24.5245,24.6271,285700.0
2011-08-25 13:30:00,36.0,36.05,35.94,36.03,399000.0,24.6271,24.6613,24.586,24.6476,399000.0
2011-08-25 13:35:00,36.02,36.12,35.96,36.12,343400.0,24.6408,24.7092,24.5997,24.7092,343400.0
2011-08-25 13:40:00,36.12,36.14,36.02,36.06,273100.0,24.7092,24.7229,24.6408,24.6681,273100.0
2011-08-25 13:45:00,36.06,36.13,35.89,35.93,400100.0,24.6681,24.716,24.5518,24.5792,400100.0
2011-08-25 13:50:00,35.94,36.0,35.92,35.94,166900.0,24.586,24.6271,24.5724,24.586,166900.0
2011-08-25 13:55:00,35.94,36.08,35.88,36.07,299200.0,24.586,24.6818,24.545,24.675,299200.0
2011-08-25 14:00:00,36.07,36.13,36.01,36.09,267800.0,24.675,24.716,24.6339,24.6887,267800.0
2011-08-25 14:05:00,36.09,36.11,35.91,35.96,355500.0,24.6887,24.7023,24.5655,24.5997,355500.0
2011-08-25 14:10:00,35.95,35.99,35.89,35.91,176700.0,24.5929,24.6202,24.5518,24.5655,176700.0
2011-08-25 14:15:00,35.94,36.1,35.93,36.1,279600.0,24.586,24.6955,24.5792,24.6955,279600.0
2011-08-25 14:20:00,36.1,36.26,36.04,36.1,1218000.0,24.6955,24.805,24.6545,24.6955,1218000.0
2011-08-25 14:25:00,36.1,36.11,35.91,36.02,409800.0,24.6955,24.7023,24.5655,24.6408,409800.0
2011-08-25 14:30:00,36.02,36.08,36.0,36.04,184300.0,24.6408,24.6818,24.6271,24.6545,184300.0
2011-08-25 14:35:00,36.04,36.12,35.98,36.02,361600.0,24.6545,24.7092,24.6134,24.6408,361600.0
2011-08-25 14:40:00,36.02,36.02,35.91,35.92,267600.0,24.6408,24.6408,24.5655,24.5724,267600.0
2011-08-25 14:45:00,35.92,35.98,35.8,35.81,306300.0,24.5724,24.6134,24.4903,24.4971,306300.0
2011-08-25 14:50:00,35.81,35.86,35.69,35.73,399000.0,24.4971,24.5313,24.415,24.4424,399000.0
2011-08-25 14:55:00,35.73,35.74,35.54,35.55,452000.0,24.4424,24.4492,24.3124,24.3193,452000.0
2011-08-25 15:00:00,35.55,35.64,35.48,35.61,648500.0,24.3193,24.3808,24.2714,24.3603,648500.0
2011-08-25 15:05:00,35.62,35.76,35.61,35.72,468700.0,24.3671,24.4629,24.3603,24.4355,468700.0
2011-08-25 15:10:00,35.72,35.9,35.67,35.83,599400.0,24.4355,24.5587,24.4013,24.5108,599400.0
2011-08-25 15:15:00,35.82,36.0,35.78,35.99,537500.0,24.504,24.6271,24.4766,24.6202,537500.0
2011-08-25 15:20:00,36.0,36.07,35.97,35.98,400600.0,24.6271,24.675,24.6066,24.6134,400600.0
2011-08-25 15:25:00,35.98,35.98,35.84,35.91,675900.0,24.6134,24.6134,24.5176,24.5655,675900.0
2011-08-25 15:30:00,35.91,35.96,35.79,35.79,831200.0,24.5655,24.5997,24.4834,24.4834,831200.0
2011-08-25 15:35:00,35.79,35.84,35.73,35.78,559000.0,24.4834,24.5176,24.4424,24.4766,559000.0
2011-08-25 15:40:00,35.77,35.78,35.54,35.6,1001700.0,24.4697,24.4766,24.3124,24.3535,1001700.0
2011-08-25 15:45:00,35.61,35.84,35.6,35.79,1235700.0,24.3603,24.5176,24.3535,24.4834,1235700.0
2011-08-25 15:50:00,35.78,35.8,35.64,35.71,1036500.0,24.4766,24.4903,24.3808,24.4287,1036500.0
2011-08-25 15:55:00,35.72,35.81,35.67,35.73,1700700.0,24.4355,24.4971,24.4013,24.4424,1700700.0
2011-08-26 09:30:00,35.38,35.5,35.04,35.2,1115400.0,24.203,24.285,23.9704,24.0798,1115400.0
2011-08-26 09:35:00,35.2,35.62,35.18,35.33,1024000.0,24.0798,24.3671,24.0661,24.1688,1024000.0
2011-08-26 09:40:00,35.34,35.6,35.18,35.24,674500.0,24.1756,24.3535,24.0661,24.1072,674500.0
2011-08-26 09:45:00,35.27,35.39,35.08,35.37,664200.0,24.1277,24.2098,23.9977,24.1961,664200.0
2011-08-26 09:50:00,35.36,35.37,35.15,35.22,627000.0,24.1893,24.1961,24.0456,24.0935,627000.0
2011-08-26 09:55:00,35.23,35.55,35.22,35.45,505200.0,24.1003,24.3193,24.0935,24.2508,505200.0
2011-08-26 10:00:00,35.46,35.49,34.98,35.16,1273400.0,24.2577,24.2782,23.9293,24.0525,1273400.0
2011-08-26 10:05:00,35.16,35.17,34.82,35.08,801200.0,24.0525,24.0593,23.8199,23.9977,801200.0
2011-08-26 10:10:00,35.08,35.26,34.93,35.13,558900.0,23.9977,24.1209,23.8951,24.0319,558900.0
2011-08-26 10:15:00,35.11,35.34,35.09,35.21,565400.0,24.0183,24.1756,24.0046,24.0867,565400.0
2011-08-26 10:20:00,35.22,35.55,35.19,35.33,653500.0,24.0935,24.3193,24.073,24.1688,653500.0
2011-08-26 10:25:00,35.34,35.62,35.34,35.45,565800.0,24.1756,24.3671,24.1756,24.2508,565800.0
2011-08-26 10:30:00,35.46,35.54,35.22,35.27,364100.0,24.2577,24.3124,24.0935,24.1277,364100.0
2011-08-26 10:35:00,35.28,35.42,35.19,35.33,322900.0,24.1345,24.2303,24.073,24.1688,322900.0
2011-08-26 10:40:00,35.33,35.55,35.28,35.55,301000.0,24.1688,24.3193,24.1345,24.3193,301000.0
2011-08-26 10:45:00,35.55,35.91,35.49,35.73,679900.0,24.3193,24.5655,24.2782,24.4424,679900.0
2011-08-26 10:50:00,35.74,35.83,35.6,35.61,410200.0,24.4492,24.5108,24.3535,24.3603,410200.0
2011-08-26 10:55:00,35.61,35.71,35.51,35.54,346600.0,24.3603,24.4287,24.2919,24.3124,346600.0
2011-08-26 11:00:00,35.53,35.66,35.45,35.64,374800.0,24.3056,24.3945,24.2508,24.3808,374800.0
2011-08-26 11:05:00,35.65,35.8,35.59,35.69,271700.0,24.3877,24.4903,24.3466,24.415,271700.0
2011-08-26 11:10:00,35.7,35.96,35.69,35.83,363800.0,24.4219,24.5997,24.415,24.5108,363800.0
2011-08-26 11:15:00,35.84,36.02,35.8,35.83,594500.0,24.5176,24.6408,24.4903,24.5108,594500.0
2011-08-26 11:20:00,35.83,35.94,35.79,35.85,246300.0,24.5108,24.586,24.4834,24.5245,246300.0
2011-08-26 11:25:00,35.85,35.92,35.78,35.79,245000.0,24.5245,24.5724,24.4766,24.4834,245000.0
2011-08-26 11:30:00,35.79,35.86,35.77,35.85,256700.0,24.4834,24.5313,24.4697,24.5245,256700.0
2011-08-26 11:35:00,35.85,35.94,35.75,35.75,213100.0,24.5245,24.586,24.4561,24.4561,213100.0
2011-08-26 11:40:00,35.75,35.77,35.67,35.72,306800.0,24.4561,24.4697,24.4013,24.4355,306800.0
2011-08-26 11:45:00,35.71,35.82,35.68,35.77,311500.0,24.4287,24.504,24.4082,24.4697,311500.0
2011-08-26 11:50:00,35.77,35.92,35.73,35.91,193100.0,24.4697,24.5724,24.4424,24.5655,193100.0
2011-08-26 11:55:00,35.92,35.98,35.87,35.9,176500.0,24.5724,24.6134,24.5382,24.5587,176500.0
2011-08-26 12:00:00,35.9,36.27,35.9,36.25,689300.0,24.5587,24.8118,24.5587,24.7981,689300.0
2011-08-26 12:05:00,36.25,36.38,36.24,36.38,711400.0,24.7981,24.887,24.7913,24.887,711400.0
2011-08-26 12:10:00,36.38,36.48,36.24,36.29,735800.0,24.887,24.9555,24.7913,24.8255,735800.0
2011-08-26 12:15:00,36.28,36.32,36.23,36.3,313300.0,24.8186,24.846,24.7844,24.8323,313300.0
2011-08-26 12:20:00,36.29,36.38,36.24,36.26,238500.0,24.8255,24.887,24.7913,24.805,238500.0
2011-08-26 12:25:00,36.25,36.38,36.24,36.36,259700.0,24.7981,24.887,24.7913,24.8734,259700.0
2011-08-26 12:30:00,36.36,36.38,36.21,36.27,370200.0,24.8734,24.887,24.7707,24.8118,370200.0
2011-08-26 12:35:00,36.26,36.26,36.14,36.17,287400.0,24.805,24.805,24.7229,24.7434,287400.0
2011-08-26 12:40:00,36.16,36.25,36.08,36.11,281000.0,24.7365,24.7981,24.6818,24.7023,281000.0
2011-08-26 12:45:00,36.09,36.11,35.99,36.01,247800.0,24.6887,24.7023,24.6202,24.6339,247800.0
2011-08-26 12:50:00,36.01,36.13,35.99,36.04,245700.0,24.6339,24.716,24.6202,24.6545,245700.0
2011-08-26 12:55:00,36.04,36.17,36.04,36.16,191200.0,24.6545,24.7434,24.6545,24.7365,191200.0
2011-08-26 13:00:00,36.17,36.17,36.04,36.07,169400.0,24.7434,24.7434,24.6545,24.675,169400.0
2011-08-26 13:05:00,36.08,36.23,36.06,36.17,246700.0,24.6818,24.7844,24.6681,24.7434,246700.0
2011-08-26 13:10:00,36.17,36.26,36.14,36.22,152300.0,24.7434,24.805,24.7229,24.7776,152300.0
2011-08-26 13:15:00,36.21,36.24,36.15,36.16,373600.0,24.7707,24.7913,24.7297,24.7365,373600.0
2011-08-26 13:20:00,36.16,36.2,36.12,36.17,206700.0,24.7365,24.7639,24.7092,24.7434,206700.0
2011-08-26 13:25:00,36.17,36.28,36.17,36.26,173900.0,24.7434,24.8186,24.7434,24.805,173900.0
2011-08-26 13:30:00,36.25,36.33,36.24,36.28,177300.0,24.7981,24.8528,24.7913,24.8186,177300.0
2011-08-26 13:35:00,36.29,36.35,36.24,36.26,200000.0,24.8255,24.8665,24.7913,24.805,200000.0
2011-08-26 13:40:00,36.25,36.39,36.24,36.33,248600.0,24.7981,24.8939,24.7913,24.8528,248600.0
2011-08-26 13:45:00,36.34,36.37,36.28,36.3,202100.0,24.8597,24.8802,24.8186,24.8323,202100.0
2011-08-26 13:50:00,36.31,36.31,36.18,36.27,185400.0,24.8392,24.8392,24.7502,24.8118,185400.0
2011-08-26 13:55:00,36.27,36.33,36.21,36.3,223800.0,24.8118,24.8528,24.7707,24.8323,223800.0
2011-08-26 14:00:00,36.3,36.39,36.28,36.29,301900.0,24.8323,24.8939,24.8186,24.8255,301900.0
2011-08-26 14:05:00,36.29,36.29,36.14,36.19,349000.0,24.8255,24.8255,24.7229,24.7571,349000.0
2011-08-26 14:10:00,36.18,36.2,36.09,36.14,227600.0,24.7502,24.7639,24.6887,24.7229,227600.0
2011-08-26 14:15:00,36.14,36.2,36.1,36.18,266000.0,24.7229,24.7639,24.6955,24.7502,266000.0
2011-08-26 14:20:00,36.18,36.22,36.16,36.18,196000.0,24.7502,24.7776,24.7365,24.7502,196000.0
2011-08-26 14:25:00,36.18,36.2,36.05,36.06,334900.0,24.7502,24.7639,24.6613,24.6681,334900.0
2011-08-26 14:30:00,36.07,36.16,36.04,36.14,248700.0,24.675,24.7365,24.6545,24.7229,248700.0
2011-08-26 14:35:00,36.14,36.16,36.04,36.11,345500.0,24.7229,24.7365,24.6545,24.7023,345500.0
2011-08-26 14:40:00,36.11,36.19,36.09,36.13,320600.0,24.7023,24.7571,24.6887,24.716,320600.0
2011-08-26 14:45:00,36.13,36.2,36.12,36.15,236300.0,24.716,24.7639,24.7092,24.7297,236300.0
2011-08-26 14:50:00,36.15,36.19,36.09,36.12,313500.0,24.7297,24.7571,24.6887,24.7092,313500.0
2011-08-26 14:55:00,36.12,36.15,36.08,36.15,173100.0,24.7092,24.7297,24.6818,24.7297,173100.0
2011-08-26 15:00:00,36.15,36.16,36.05,36.09,345400.0,24.7297,24.7365,24.6613,24.6887,345400.0
2011-08-26 15:05:00,36.08,36.09,35.99,36.02,447400.0,24.6818,24.6887,24.6202,24.6408,447400.0
2011-08-26 15:10:00,36.02,36.05,35.98,36.01,491500.0,24.6408,24.6613,24.6134,24.6339,491500.0
2011-08-26 15:15:00,36.0,36.01,35.88,35.91,397900.0,24.6271,24.6339,24.545,24.5655,397900.0
2011-08-26 15:20:00,35.92,35.99,35.91,35.95,282400.0,24.5724,24.6202,24.5655,24.5929,282400.0
2011-08-26 15:25:00,35.94,36.03,35.9,35.99,355800.0,24.586,24.6476,24.5587,24.6202,355800.0
2011-08-26 15:30:00,36.0,36.05,35.94,36.05,434800.0,24.6271,24.6613,24.586,24.6613,434800.0
2011-08-26 15:35:00,36.04,36.08,35.98,36.06,522500.0,24.6545,24.6818,24.6134,24.6681,522500.0
2011-08-26 15:40:00,36.06,36.11,36.05,36.09,570700.0,24.6681,24.7023,24.6613,24.6887,570700.0
2011-08-26 15:45:00,36.09,36.13,36.02,36.05,591600.0,24.6887,24.716,24.6408,24.6613,591600.0
2011-08-26 15:50:00,36.05,36.1,36.01,36.1,538500.0,24.6613,24.6955,24.6339,24.6955,538500.0
2011-08-26 15:55:00,36.1,36.21,36.1,36.19,1753400.0,24.6955,24.7707,24.6955,24.7571,1753400.0
2011-08-29 09:30:00,36.82,37.05,36.59,36.9,725300.0,25.188,25.3454,25.0307,25.2428,725300.0
2011-08-29 09:35:00,36.89,36.89,36.49,36.54,688200.0,25.2359,25.2359,24.9623,24.9965,688200.0
2011-08-29 09:40:00,36.54,36.77,36.47,36.66,545900.0,24.9965,25.1538,24.9486,25.0786,545900.0
2011-08-29 09:45:00,36.65,36.85,36.63,36.84,416000.0,25.0717,25.2086,25.0581,25.2017,416000.0
2011-08-29 09:50:00,36.84,36.92,36.76,36.89,309700.0,25.2017,25.2564,25.147,25.2359,309700.0
2011-08-29 09:55:00,36.9,36.92,36.78,36.89,334700.0,25.2428,25.2564,25.1607,25.2359,334700.0
2011-08-29 10:00:00,36.89,36.98,36.74,36.81,492500.0,25.2359,25.2975,25.1333,25.1812,492500.0
2011-08-29 10:05:00,36.82,36.91,36.8,36.85,439300.0,25.188,25.2496,25.1744,25.2086,439300.0
2011-08-29 10:10:00,36.85,36.99,36.79,36.96,306800.0,25.2086,25.3043,25.1675,25.2838,306800.0
2011-08-29 10:15:00,36.97,36.99,36.88,36.97,295600.0,25.2907,25.3043,25.2291,25.2907,295600.0
2011-08-29 10:20:00,36.97,37.16,36.95,37.11,570600.0,25.2907,25.4206,25.277,25.3864,570600.0
2011-08-29 10:25:00,37.11,37.16,37.04,37.05,275600.0,25.3864,25.4206,25.3385,25.3454,275600.0
2011-08-29 10:30:00,37.05,37.09,37.0,37.07,227700.0,25.3454,25.3727,25.3112,25.3591,227700.0
2011-08-29 10:35:00,37.07,37.07,36.99,37.06,237000.0,25.3591,25.3591,25.3043,25.3522,237000.0
2011-08-29 10:40:00,37.05,37.06,36.99,37.06,270200.0,25.3454,25.3522,25.3043,25.3522,270200.0
2011-08-29 10:45:00,37.05,37.09,37.03,37.05,331000.0,25.3454,25.3727,25.3317,25.3454,331000.0
2011-08-29 10:50:00,37.05,37.09,37.03,37.08,225000.0,25.3454,25.3727,25.3317,25.3659,225000.0
2011-08-29 10:55:00,37.07,37.09,37.03,37.08,304200.0,25.3591,25.3727,25.3317,25.3659,304200.0
2011-08-29 11:00:00,37.07,37.09,37.01,37.05,333200.0,25.3591,25.3727,25.318,25.3454,333200.0
2011-08-29 11:05:00,37.04,37.06,36.96,37.01,837500.0,25.3385,25.3522,25.2838,25.318,837500.0
2011-08-29 11:10:00,37.02,37.08,36.99,37.05,296700.0,25.3249,25.3659,25.3043,25.3454,296700.0
2011-08-29 11:15:00,37.05,37.13,37.04,37.1,208700.0,25.3454,25.4001,25.3385,25.3796,208700.0
2011-08-29 11:20:00,37.11,37.13,37.01,37.04,179900.0,25.3864,25.4001,25.318,25.3385,179900.0
2011-08-29 11:25:00,37.05,37.08,37.01,37.03,191700.0,25.3454,25.3659,25.318,25.3317,191700.0
2011-08-29 11:30:00,37.03,37.08,37.03,37.07,139600.0,25.3317,25.3659,25.3317,25.3591,139600.0
2011-08-29 11:35:00,37.07,37.14,37.04,37.05,220400.0,25.3591,25.4069,25.3385,25.3454,220400.0
2011-08-29 11:40:00,37.06,37.09,37.04,37.07,186800.0,25.3522,25.3727,25.3385,25.3591,186800.0
2011-08-29 11:45:00,37.07,37.12,37.06,37.11,159300.0,25.3591,25.3933,25.3522,25.3864,159300.0
2011-08-29 11:50:00,37.12,37.14,37.08,37.09,165100.0,25.3933,25.4069,25.3659,25.3727,165100.0
2011-08-29 11:55:00,37.1,37.16,37.08,37.12,316600.0,25.3796,25.4206,25.3659,25.3933,316600.0
2011-08-29 12:00:00,37.13,37.23,37.12,37.21,317400.0,25.4001,25.4685,25.3933,25.4548,317400.0
2011-08-29 12:05:00,37.2,37.23,37.19,37.22,179500.0,25.448,25.4685,25.4412,25.4617,179500.0
2011-08-29 12:10:00,37.22,37.23,37.17,37.2,229800.0,25.4617,25.4685,25.4275,25.448,229800.0
2011-08-29 12:15:00,37.2,37.21,37.18,37.2,146000.0,25.448,25.4548,25.4343,25.448,146000.0
2011-08-29 12:20:00,37.2,37.23,37.19,37.21,154800.0,25.448,25.4685,25.4412,25.4548,154800.0
2011-08-29 12:25:00,37.2,37.22,37.19,37.19,139400.0,25.448,25.4617,25.4412,25.4412,139400.0
2011-08-29 12:30:00,37.19,37.24,37.17,37.24,175800.0,25.4412,25.4754,25.4275,25.4754,175800.0
2011-08-29 12:35:00,37.24,37.33,37.24,37.32,227300.0,25.4754,25.5369,25.4754,25.5301,227300.0
2011-08-29 12:40:00,37.32,37.42,37.31,37.4,330100.0,25.5301,25.5985,25.5232,25.5848,330100.0
2011-08-29 12:45:00,37.4,37.42,37.36,37.36,300000.0,25.5848,25.5985,25.5574,25.5574,300000.0
2011-08-29 12:50:00,37.35,37.41,37.33,37.39,112500.0,25.5506,25.5917,25.5369,25.578,112500.0
2011-08-29 12:55:00,37.39,37.39,37.31,37.32,138000.0,25.578,25.578,25.5232,25.5301,138000.0
2011-08-29 13:00:00,37.32,37.34,37.29,37.32,151800.0,25.5301,25.5438,25.5096,25.5301,151800.0
2011-08-29 13:05:00,37.32,37.34,37.26,37.32,207000.0,25.5301,25.5438,25.489,25.5301,207000.0
2011-08-29 13:10:00,37.32,37.36,37.3,37.3,96100.0,25.5301,25.5574,25.5164,25.5164,96100.0
2011-08-29 13:15:00,37.31,37.32,37.26,37.28,153400.0,25.5232,25.5301,25.489,25.5027,153400.0
2011-08-29 13:20:00,37.29,37.29,37.23,37.24,210500.0,25.5096,25.5096,25.4685,25.4754,210500.0
2011-08-29 13:25:00,37.25,37.25,37.16,37.17,216900.0,25.4822,25.4822,25.4206,25.4275,216900.0
2011-08-29 13:30:00,37.16,37.21,37.13,37.19,175900.0,25.4206,25.4548,25.4001,25.4412,175900.0
2011-08-29 13:35:00,37.19,37.23,37.18,37.22,148900.0,25.4412,25.4685,25.4343,25.4617,148900.0
2011-08-29 13:40:00,37.23,37.24,37.16,37.2,250500.0,25.4685,25.4754,25.4206,25.448,250500.0
2011-08-29 13:45:00,37.19,37.21,37.16,37.19,168700.0,25.4412,25.4548,25.4206,25.4412,168700.0
2011-08-29 13:50:00,37.2,37.27,37.18,37.25,282900.0,25.448,25.4959,25.4343,25.4822,282900.0
2011-08-29 13:55:00,37.25,37.28,37.24,37.25,164300.0,25.4822,25.5027,25.4754,25.4822,164300.0
2011-08-29 14:00:00,37.26,37.34,37.25,37.34,151000.0,25.489,25.5438,25.4822,25.5438,151000.0
2011-08-29 14:05:00,37.34,37.35,37.3,37.31,165600.0,25.5438,25.5506,25.5164,25.5232,165600.0
2011-08-29 14:10:00,37.32,37.38,37.32,37.36,175000.0,25.5301,25.5711,25.5301,25.5574,175000.0
2011-08-29 14:15:00,37.37,37.4,37.33,37.34,173500.0,25.5643,25.5848,25.5369,25.5438,173500.0
2011-08-29 14:20:00,37.34,37.39,37.33,37.36,132300.0,25.5438,25.578,25.5369,25.5574,132300.0
2011-08-29 14:25:00,37.35,37.38,37.34,37.38,106900.0,25.5506,25.5711,25.5438,25.5711,106900.0
2011-08-29 14:30:00,37.38,37.4,37.34,37.39,297500.0,25.5711,25.5848,25.5438,25.578,297500.0
2011-08-29 14:35:00,37.4,37.45,37.39,37.42,206400.0,25.5848,25.619,25.578,25.5985,206400.0
2011-08-29 14:40:00,37.42,37.43,37.39,37.4,328200.0,25.5985,25.6053,25.578,25.5848,328200.0
2011-08-29 14:45:00,37.4,37.44,37.39,37.43,218200.0,25.5848,25.6122,25.578,25.6053,218200.0
2011-08-29 14:50:00,37.43,37.45,37.4,37.41,123800.0,25.6053,25.619,25.5848,25.5917,123800.0
2011-08-29 14:55:00,37.41,37.43,37.38,37.42,242200.0,25.5917,25.6053,25.5711,25.5985,242200.0
2011-08-29 15:00:00,37.42,37.45,37.4,37.42,180500.0,25.5985,25.619,25.5848,25.5985,180500.0
2011-08-29 15:05:00,37.42,37.43,37.37,37.39,358900.0,25.5985,25.6053,25.5643,25.578,358900.0
2011-08-29 15:10:00,37.39,37.46,37.37,37.46,153400.0,25.578,25.6259,25.5643,25.6259,153400.0
2011-08-29 15:15:00,37.45,37.48,37.4,37.41,223000.0,25.619,25.6395,25.5848,25.5917,223000.0
2011-08-29 15:20:00,37.41,37.49,37.41,37.45,263400.0,25.5917,25.6464,25.5917,25.619,263400.0
2011-08-29 15:25:00,37.45,37.46,37.41,37.45,221000.0,25.619,25.6259,25.5917,25.619,221000.0
2011-08-29 15:30:00,37.45,37.56,37.42,37.56,676200.0,25.619,25.6943,25.5985,25.6943,676200.0
2011-08-29 15:35:00,37.55,37.58,37.52,37.55,538200.0,25.6874,25.7079,25.6669,25.6874,538200.0
2011-08-29 15:40:00,37.56,37.59,37.53,37.58,692600.0,25.6943,25.7148,25.6737,25.7079,692600.0
2011-08-29 15:45:00,37.59,37.61,37.51,37.51,831600.0,25.7148,25.7285,25.6601,25.6601,831600.0
2011-08-29 15:50:00,37.52,37.54,37.47,37.54,870300.0,25.6669,25.6806,25.6327,25.6806,870300.0
2011-08-29 15:55:00,37.54,37.64,37.54,37.62,2109900.0,25.6806,25.749,25.6806,25.7353,2109900.0
2011-08-30 09:30:00,37.4,37.62,37.26,37.59,478200.0,25.5848,25.7353,25.489,25.7148,478200.0
2011-08-30 09:35:00,37.6,37.72,37.59,37.64,451300.0,25.7216,25.8037,25.7148,25.749,451300.0
2011-08-30 09:40:00,37.65,37.65,37.35,37.42,401800.0,25.7558,25.7558,25.5506,25.5985,401800.0
2011-08-30 09:45:00,37.42,37.47,37.16,37.16,645500.0,25.5985,25.6327,25.4206,25.4206,645500.0
2011-08-30 09:50:00,37.16,37.2,37.04,37.11,503300.0,25.4206,25.448,25.3385,25.3864,503300.0
2011-08-30 09:55:00,37.1,37.15,36.99,37.02,726800.0,25.3796,25.4138,25.3043,25.3249,726800.0
2011-08-30 10:00:00,37.0,37.0,36.75,36.77,931000.0,25.3112,25.3112,25.1402,25.1538,931000.0
2011-08-30 10:05:00,36.77,37.08,36.75,37.07,554400.0,25.1538,25.3659,25.1402,25.3591,554400.0
2011-08-30 10:10:00,37.08,37.3,37.04,37.28,537400.0,25.3659,25.5164,25.3385,25.5027,537400.0
2011-08-30 10:15:00,37.27,37.28,37.01,37.04,385300.0,25.4959,25.5027,25.318,25.3385,385300.0
2011-08-30 10:20:00,37.04,37.08,36.94,37.08,282300.0,25.3385,25.3659,25.2701,25.3659,282300.0
2011-08-30 10:25:00,37.08,37.12,37.02,37.09,418700.0,25.3659,25.3933,25.3249,25.3727,418700.0
2011-08-30 10:30:00,37.09,37.18,37.04,37.16,394900.0,25.3727,25.4343,25.3385,25.4206,394900.0
2011-08-30 10:35:00,37.16,37.16,37.03,37.09,248400.0,25.4206,25.4206,25.3317,25.3727,248400.0
2011-08-30 10:40:00,37.09,37.09,36.96,37.02,281400.0,25.3727,25.3727,25.2838,25.3249,281400.0
2011-08-30 10:45:00,37.01,37.05,36.91,36.96,288400.0,25.318,25.3454,25.2496,25.2838,288400.0
2011-08-30 10:50:00,36.96,36.98,36.9,36.92,246900.0,25.2838,25.2975,25.2428,25.2564,246900.0
2011-08-30 10:55:00,36.92,37.0,36.9,36.92,273100.0,25.2564,25.3112,25.2428,25.2564,273100.0
2011-08-30 11:00:00,36.91,36.96,36.87,36.94,363900.0,25.2496,25.2838,25.2222,25.2701,363900.0
2011-08-30 11:05:00,36.95,37.03,36.94,36.98,258800.0,25.277,25.3317,25.2701,25.2975,258800.0
2011-08-30 11:10:00,36.99,37.06,36.95,37.03,375800.0,25.3043,25.3522,25.277,25.3317,375800.0
2011-08-30 11:15:00,37.04,37.07,36.91,36.92,419600.0,25.3385,25.3591,25.2496,25.2564,419600.0
2011-08-30 11:20:00,36.92,36.99,36.87,36.99,303300.0,25.2564,25.3043,25.2222,25.3043,303300.0
2011-08-30 11:25:00,36.98,37.12,36.94,37.06,451000.0,25.2975,25.3933,25.2701,25.3522,451000.0
2011-08-30 11:30:00,37.06,37.1,37.04,37.09,330800.0,25.3522,25.3796,25.3385,25.3727,330800.0
2011-08-30 11:35:00,37.1,37.28,37.08,37.21,420500.0,25.3796,25.5027,25.3659,25.4548,420500.0
2011-08-30 11:40:00,37.21,37.33,37.21,37.3,359000.0,25.4548,25.5369,25.4548,25.5164,359000.0
2011-08-30 11:45:00,37.31,37.32,37.2,37.2,237700.0,25.5232,25.5301,25.448,25.448,237700.0
2011-08-30 11:50:00,37.2,37.21,37.11,37.15,195300.0,25.448,25.4548,25.3864,25.4138,195300.0
2011-08-30 11:55:00,37.15,37.22,37.15,37.19,114400.0,25.4138,25.4617,25.4138,25.4412,114400.0
2011-08-30 12:00:00,37.18,37.2,37.07,37.08,199800.0,25.4343,25.448,25.3591,25.3659,199800.0
2011-08-30 12:05:00,37.08,37.12,37.05,37.05,125100.0,25.3659,25.3933,25.3454,25.3454,125100.0
2011-08-30 12:10:00,37.05,37.14,37.05,37.09,156800.0,25.3454,25.4069,25.3454,25.3727,156800.0
2011-08-30 12:15:00,37.08,37.15,37.06,37.14,116600.0,25.3659,25.4138,25.3522,25.4069,116600.0
2011-08-30 12:20:00,37.13,37.15,37.12,37.14,107900.0,25.4001,25.4138,25.3933,25.4069,107900.0
2011-08-30 12:25:00,37.14,37.15,37.08,37.09,120800.0,25.4069,25.4138,25.3659,25.3727,120800.0
2011-08-30 12:30:00,37.08,37.09,37.05,37.08,88900.0,25.3659,25.3727,25.3454,25.3659,88900.0
2011-08-30 12:35:00,37.09,37.09,37.04,37.05,104400.0,25.3727,25.3727,25.3385,25.3454,104400.0
2011-08-30 12:40:00,37.05,37.05,36.93,36.96,324400.0,25.3454,25.3454,25.2633,25.2838,324400.0
2011-08-30 12:45:00,36.96,37.01,36.95,37.0,143700.0,25.2838,25.318,25.277,25.3112,143700.0
2011-08-30 12:50:00,37.0,37.04,36.98,37.01,179700.0,25.3112,25.3385,25.2975,25.318,179700.0
2011-08-30 12:55:00,37.01,37.04,36.95,37.02,207400.0,25.318,25.3385,25.277,25.3249,207400.0
2011-08-30 13:00:00,37.02,37.03,36.96,36.98,185900.0,25.3249,25.3317,25.2838,25.2975,185900.0
2011-08-30 13:05:00,36.98,37.04,36.96,37.03,199700.0,25.2975,25.3385,25.2838,25.3317,199700.0
2011-08-30 13:10:00,37.03,37.09,37.0,37.09,207100.0,25.3317,25.3727,25.3112,25.3727,207100.0
2011-08-30 13:15:00,37.08,37.1,37.04,37.07,207300.0,25.3659,25.3796,25.3385,25.3591,207300.0
2011-08-30 13:20:00,37.07,37.16,37.07,37.15,228800.0,25.3591,25.4206,25.3591,25.4138,228800.0
2011-08-30 13:25:00,37.15,37.16,37.07,37.09,149700.0,25.4138,25.4206,25.3591,25.3727,149700.0
2011-08-30 13:30:00,37.09,37.09,36.99,37.05,279400.0,25.3727,25.3727,25.3043,25.3454,279400.0
2011-08-30 13:35:00,37.04,37.06,37.01,37.02,233500.0,25.3385,25.3522,25.318,25.3249,233500.0
2011-08-30 13:40:00,37.03,37.06,37.02,37.05,154100.0,25.3317,25.3522,25.3249,25.3454,154100.0
2011-08-30 13:45:00,37.05,37.13,37.03,37.07,261600.0,25.3454,25.4001,25.3317,25.3591,261600.0
2011-08-30 13:50:00,37.08,37.1,37.02,37.08,182100.0,25.3659,25.3796,25.3249,25.3659,182100.0
2011-08-30 13:55:00,37.09,37.13,37.05,37.06,163000.0,25.3727,25.4001,25.3454,25.3522,163000.0
2011-08-30 14:00:00,37.06,37.17,36.96,37.0,624000.0,25.3522,25.4275,25.2838,25.3112,624000.0
2011-08-30 14:05:00,37.01,37.06,36.95,37.06,278800.0,25.318,25.3522,25.277,25.3522,278800.0
2011-08-30 14:10:00,37.05,37.15,36.96,37.12,473000.0,25.3454,25.4138,25.2838,25.3933,473000.0
2011-08-30 14:15:00,37.15,37.2,37.11,37.12,282200.0,25.4138,25.448,25.3864,25.3933,282200.0
2011-08-30 14:20:00,37.12,37.19,37.08,37.16,252500.0,25.3933,25.4412,25.3659,25.4206,252500.0
2011-08-30 14:25:00,37.16,37.24,37.12,37.23,275500.0,25.4206,25.4754,25.3933,25.4685,275500.0
2011-08-30 14:30:00,37.23,37.26,37.16,37.21,321100.0,25.4685,25.489,25.4206,25.4548,321100.0
2011-08-30 14:35:00,37.22,37.22,37.11,37.16,188400.0,25.4617,25.4617,25.3864,25.4206,188400.0
2011-08-30 14:40:00,37.16,37.2,37.13,37.15,162900.0,25.4206,25.448,25.4001,25.4138,162900.0
2011-08-30 14:45:00,37.14,37.15,37.02,37.06,338000.0,25.4069,25.4138,25.3249,25.3522,338000.0
2011-08-30 14:50:00,37.06,37.16,37.02,37.08,378000.0,25.3522,25.4206,25.3249,25.3659,378000.0
2011-08-30 14:55:00,37.08,37.18,37.04,37.15,418800.0,25.3659,25.4343,25.3385,25.4138,418800.0
2011-08-30 15:00:00,37.15,37.15,37.08,37.13,296700.0,25.4138,25.4138,25.3659,25.4001,296700.0
2011-08-30 15:05:00,37.12,37.18,37.09,37.15,296900.0,25.3933,25.4343,25.3727,25.4138,296900.0
2011-08-30 15:10:00,37.15,37.15,37.11,37.15,165900.0,25.4138,25.4138,25.3864,25.4138,165900.0
2011-08-30 15:15:00,37.15,37.16,37.11,37.12,228600.0,25.4138,25.4206,25.3864,25.3933,228600.0
2011-08-30 15:20:00,37.12,37.13,37.08,37.11,141200.0,25.3933,25.4001,25.3659,25.3864,141200.0
2011-08-30 15:25:00,37.1,37.2,37.08,37.19,376300.0,25.3796,25.448,25.3659,25.4412,376300.0
2011-08-30 15:30:00,37.19,37.31,37.17,37.31,512800.0,25.4412,25.5232,25.4275,25.5232,512800.0
2011-08-30 15:35:00,37.31,37.35,37.27,37.32,347600.0,25.5232,25.5506,25.4959,25.5301,347600.0
2011-08-30 15:40:00,37.33,37.37,37.29,37.32,609200.0,25.5369,25.5643,25.5096,25.5301,609200.0
2011-08-30 15:45:00,37.32,37.35,37.23,37.29,752300.0,25.5301,25.5506,25.4685,25.5096,752300.0
2011-08-30 15:50:00,37.28,37.29,37.16,37.19,691800.0,25.5027,25.5096,25.4206,25.4412,691800.0
2011-08-30 15:55:00,37.19,37.21,37.06,37.06,2053200.0,25.4412,25.4548,25.3522,25.3522,2053200.0
2011-08-31 09:30:00,37.42,37.75,37.33,37.58,825300.0,25.5985,25.8242,25.5369,25.7079,825300.0
2011-08-31 09:35:00,37.6,37.6,37.34,37.5,629600.0,25.7216,25.7216,25.5438,25.6532,629600.0
2011-08-31 09:40:00,37.51,37.7,37.41,37.56,811400.0,25.6601,25.79,25.5917,25.6943,811400.0
2011-08-31 09:45:00,37.56,37.72,37.52,37.69,638600.0,25.6943,25.8037,25.6669,25.7832,638600.0
2011-08-31 09:50:00,37.7,37.79,37.64,37.77,547600.0,25.79,25.8516,25.749,25.8379,547600.0
2011-08-31 09:55:00,37.76,37.8,37.71,37.75,322500.0,25.8311,25.8584,25.7969,25.8242,322500.0
2011-08-31 10:00:00,37.75,37.87,37.69,37.72,434900.0,25.8242,25.9063,25.7832,25.8037,434900.0
2011-08-31 10:05:00,37.72,37.76,37.67,37.73,297200.0,25.8037,25.8311,25.7695,25.8106,297200.0
2011-08-31 10:10:00,37.73,37.88,37.71,37.86,324400.0,25.8106,25.9132,25.7969,25.8995,324400.0
2011-08-31 10:15:00,37.86,38.03,37.86,37.95,650600.0,25.8995,26.0158,25.8995,25.9611,650600.0
2011-08-31 10:20:00,37.96,37.97,37.83,37.83,343400.0,25.9679,25.9747,25.879,25.879,343400.0
2011-08-31 10:25:00,37.83,37.85,37.76,37.79,347900.0,25.879,25.8926,25.8311,25.8516,347900.0
2011-08-31 10:30:00,37.78,37.82,37.71,37.74,304800.0,25.8448,25.8721,25.7969,25.8174,304800.0
2011-08-31 10:35:00,37.73,37.78,37.71,37.74,243800.0,25.8106,25.8448,25.7969,25.8174,243800.0
2011-08-31 10:40:00,37.73,37.78,37.68,37.72,370600.0,25.8106,25.8448,25.7764,25.8037,370600.0
2011-08-31 10:45:00,37.72,37.78,37.63,37.65,375900.0,25.8037,25.8448,25.7421,25.7558,375900.0
2011-08-31 10:50:00,37.66,37.73,37.63,37.66,315200.0,25.7627,25.8106,25.7421,25.7627,315200.0
2011-08-31 10:55:00,37.66,37.68,37.6,37.62,236600.0,25.7627,25.7764,25.7216,25.7353,236600.0
2011-08-31 11:00:00,37.63,37.69,37.54,37.59,402700.0,25.7421,25.7832,25.6806,25.7148,402700.0
2011-08-31 11:05:00,37.59,37.62,37.53,37.61,259200.0,25.7148,25.7353,25.6737,25.7285,259200.0
2011-08-31 11:10:00,37.61,37.67,37.6,37.64,196500.0,25.7285,25.7695,25.7216,25.749,196500.0
2011-08-31 11:15:00,37.63,37.63,37.51,37.53,155100.0,25.7421,25.7421,25.6601,25.6737,155100.0
2011-08-31 11:20:00,37.53,37.55,37.45,37.48,377100.0,25.6737,25.6874,25.619,25.6395,377100.0
2011-08-31 11:25:00,37.47,37.54,37.45,37.49,289200.0,25.6327,25.6806,25.619,25.6464,289200.0
2011-08-31 11:30:00,37.49,37.5,37.42,37.45,267900.0,25.6464,25.6532,25.5985,25.619,267900.0
2011-08-31 11:35:00,37.45,37.56,37.45,37.55,159100.0,25.619,25.6943,25.619,25.6874,159100.0
2011-08-31 11:40:00,37.56,37.62,37.56,37.61,152400.0,25.6943,25.7353,25.6943,25.7285,152400.0
2011-08-31 11:45:00,37.61,37.61,37.52,37.53,164900.0,25.7285,25.7285,25.6669,25.6737,164900.0
2011-08-31 11:50:00,37.54,37.59,37.5,37.57,152900.0,25.6806,25.7148,25.6532,25.7011,152900.0
2011-08-31 11:55:00,37.58,37.58,37.51,37.56,150600.0,25.7079,25.7079,25.6601,25.6943,150600.0
2011-08-31 12:00:00,37.55,37.63,37.55,37.61,258100.0,25.6874,25.7421,25.6874,25.7285,258100.0
2011-08-31 12:05:00,37.62,37.65,37.59,37.63,155300.0,25.7353,25.7558,25.7148,25.7421,155300.0
2011-08-31 12:10:00,37.63,37.67,37.62,37.66,161900.0,25.7421,25.7695,25.7353,25.7627,161900.0
2011-08-31 12:15:00,37.67,37.67,37.62,37.67,112700.0,25.7695,25.7695,25.7353,25.7695,112700.0
2011-08-31 12:20:00,37.67,37.78,37.66,37.74,210100.0,25.7695,25.8448,25.7627,25.8174,210100.0
2011-08-31 12:25:00,37.74,37.78,37.72,37.75,228700.0,25.8174,25.8448,25.8037,25.8242,228700.0
2011-08-31 12:30:00,37.75,37.83,37.73,37.82,218900.0,25.8242,25.879,25.8106,25.8721,218900.0
2011-08-31 12:35:00,37.82,37.85,37.78,37.81,150800.0,25.8721,25.8926,25.8448,25.8653,150800.0
2011-08-31 12:40:00,37.8,37.84,37.77,37.77,120800.0,25.8584,25.8858,25.8379,25.8379,120800.0
2011-08-31 12:45:00,37.76,37.84,37.75,37.82,168700.0,25.8311,25.8858,25.8242,25.8721,168700.0
2011-08-31 12:50:00,37.82,37.89,37.81,37.86,169500.0,25.8721,25.92,25.8653,25.8995,169500.0
2011-08-31 12:55:00,37.85,37.89,37.84,37.89,74500.0,25.8926,25.92,25.8858,25.92,74500.0
2011-08-31 13:00:00,37.89,37.92,37.87,37.88,274800.0,25.92,25.9405,25.9063,25.9132,274800.0
2011-08-31 13:05:00,37.88,37.92,37.87,37.91,186000.0,25.9132,25.9405,25.9063,25.9337,186000.0
2011-08-31 13:10:00,37.9,37.94,37.89,37.89,201400.0,25.9269,25.9542,25.92,25.92,201400.0
2011-08-31 13:15:00,37.89,37.89,37.81,37.83,170600.0,25.92,25.92,25.8653,25.879,170600.0
2011-08-31 13:20:00,37.84,37.84,37.77,37.77,179600.0,25.8858,25.8858,25.8379,25.8379,179600.0
2011-08-31 13:25:00,37.77,37.84,37.76,37.84,161600.0,25.8379,25.8858,25.8311,25.8858,161600.0
2011-08-31 13:30:00,37.84,37.87,37.82,37.84,178800.0,25.8858,25.9063,25.8721,25.8858,178800.0
2011-08-31 13:35:00,37.84,37.9,37.83,37.87,130300.0,25.8858,25.9269,25.879,25.9063,130300.0
2011-08-31 13:40:00,37.86,37.87,37.8,37.84,160400.0,25.8995,25.9063,25.8584,25.8858,160400.0
2011-08-31 13:45:00,37.84,37.84,37.77,37.8,173300.0,25.8858,25.8858,25.8379,25.8584,173300.0
2011-08-31 13:50:00,37.81,37.81,37.75,37.75,158800.0,25.8653,25.8653,25.8242,25.8242,158800.0
2011-08-31 13:55:00,37.75,37.76,37.69,37.71,194100.0,25.8242,25.8311,25.7832,25.7969,194100.0
2011-08-31 14:00:00,37.72,37.76,37.67,37.7,211700.0,25.8037,25.8311,25.7695,25.79,211700.0
2011-08-31 14:05:00,37.71,37.73,37.66,37.72,254000.0,25.7969,25.8106,25.7627,25.8037,254000.0
2011-08-31 14:10:00,37.73,37.75,37.66,37.66,145100.0,25.8106,25.8242,25.7627,25.7627,145100.0
2011-08-31 14:15:00,37.66,37.73,37.64,37.64,216000.0,25.7627,25.8106,25.749,25.749,216000.0
2011-08-31 14:20:00,37.64,37.7,37.63,37.7,196100.0,25.749,25.79,25.7421,25.79,196100.0
2011-08-31 14:25:00,37.7,37.7,37.65,37.66,205900.0,25.79,25.79,25.7558,25.7627,205900.0
2011-08-31 14:30:00,37.66,37.67,37.58,37.59,251700.0,25.7627,25.7695,25.7079,25.7148,251700.0
2011-08-31 14:35:00,37.59,37.6,37.46,37.51,507100.0,25.7148,25.7216,25.6259,25.6601,507100.0
2011-08-31 14:40:00,37.51,37.52,37.35,37.37,498100.0,25.6601,25.6669,25.5506,25.5643,498100.0
2011-08-31 14:45:00,37.37,37.42,37.36,37.38,371500.0,25.5643,25.5985,25.5574,25.5711,371500.0
2011-08-31 14:50:00,37.38,37.39,37.22,37.25,522500.0,25.5711,25.578,25.4617,25.4822,522500.0
2011-08-31 14:55:00,37.25,37.45,37.23,37.44,420100.0,25.4822,25.619,25.4685,25.6122,420100.0
2011-08-31 15:00:00,37.43,37.49,37.39,37.48,281100.0,25.6053,25.6464,25.578,25.6395,281100.0
2011-08-31 15:05:00,37.48,37.61,37.48,37.52,561000.0,25.6395,25.7285,25.6395,25.6669,561000.0
2011-08-31 15:10:00,37.52,37.52,37.33,37.35,469300.0,25.6669,25.6669,25.5369,25.5506,469300.0
2011-08-31 15:15:00,37.34,37.36,37.22,37.28,414000.0,25.5438,25.5574,25.4617,25.5027,414000.0
2011-08-31 15:20:00,37.29,37.45,37.29,37.4,360900.0,25.5096,25.619,25.5096,25.5848,360900.0
2011-08-31 15:25:00,37.4,37.45,37.37,37.44,296200.0,25.5848,25.619,25.5643,25.6122,296200.0
2011-08-31 15:30:00,37.44,37.5,37.39,37.42,413700.0,25.6122,25.6532,25.578,25.5985,413700.0
2011-08-31 15:35:00,37.42,37.55,37.42,37.51,402500.0,25.5985,25.6874,25.5985,25.6601,402500.0
2011-08-31 15:40:00,37.51,37.63,37.48,37.62,584100.0,25.6601,25.7421,25.6395,25.7353,584100.0
2011-08-31 15:45:00,37.63,37.72,37.59,37.72,829800.0,25.7421,25.8037,25.7148,25.8037,829800.0
2011-08-31 15:50:00,37.72,37.74,37.6,37.62,808600.0,25.8037,25.8174,25.7216,25.7353,808600.0
2011-08-31 15:55:00,37.62,37.67,37.4,37.55,1843000.0,25.7353,25.7695,25.5848,25.6874,1843000.0
2011-09-01 09:30:00,37.55,37.62,37.32,37.48,532400.0,25.6874,25.7353,25.5301,25.6395,532400.0
2011-09-01 09:35:00,37.49,37.63,37.42,37.43,528600.0,25.6464,25.7421,25.5985,25.6053,528600.0
2011-09-01 09:40:00,37.44,37.49,37.39,37.47,464400.0,25.6122,25.6464,25.578,25.6327,464400.0
2011-09-01 09:45:00,37.47,37.49,37.24,37.27,645800.0,25.6327,25.6464,25.4754,25.4959,645800.0
2011-09-01 09:50:00,37.27,37.32,37.2,37.2,286700.0,25.4959,25.5301,25.448,25.448,286700.0
2011-09-01 09:55:00,37.2,37.28,37.13,37.18,350100.0,25.448,25.5027,25.4001,25.4343,350100.0
2011-09-01 10:00:00,37.19,37.82,37.12,37.6,1954100.0,25.4412,25.8721,25.3933,25.7216,1954100.0
2011-09-01 10:05:00,37.6,37.66,37.43,37.53,592300.0,25.7216,25.7627,25.6053,25.6737,592300.0
2011-09-01 10:10:00,37.53,37.55,37.37,37.37,507500.0,25.6737,25.6874,25.5643,25.5643,507500.0
2011-09-01 10:15:00,37.39,37.48,37.29,37.45,663200.0,25.578,25.6395,25.5096,25.619,663200.0
2011-09-01 10:20:00,37.45,37.54,37.4,37.47,307700.0,25.619,25.6806,25.5848,25.6327,307700.0
2011-09-01 10:25:00,37.47,37.5,37.33,37.37,393100.0,25.6327,25.6532,25.5369,25.5643,393100.0
2011-09-01 10:30:00,37.35,37.44,37.32,37.41,573500.0,25.5506,25.6122,25.5301,25.5917,573500.0
2011-09-01 10:35:00,37.41,37.43,37.31,37.37,622200.0,25.5917,25.6053,25.5232,25.5643,622200.0
2011-09-01 10:40:00,37.36,37.43,37.31,37.41,377700.0,25.5574,25.6053,25.5232,25.5917,377700.0
2011-09-01 10:45:00,37.4,37.41,37.31,37.35,381300.0,25.5848,25.5917,25.5232,25.5506,381300.0
2011-09-01 10:50:00,37.34,37.47,37.32,37.37,377100.0,25.5438,25.6327,25.5301,25.5643,377100.0
2011-09-01 10:55:00,37.36,37.42,37.32,37.34,272100.0,25.5574,25.5985,25.5301,25.5438,272100.0
2011-09-01 11:00:00,37.34,37.39,37.18,37.29,515600.0,25.5438,25.578,25.4343,25.5096,515600.0
2011-09-01 11:05:00,37.29,37.29,37.14,37.2,593900.0,25.5096,25.5096,25.4069,25.448,593900.0
2011-09-01 11:10:00,37.19,37.23,37.15,37.19,247700.0,25.4412,25.4685,25.4138,25.4412,247700.0
2011-09-01 11:15:00,37.19,37.29,37.17,37.28,217500.0,25.4412,25.5096,25.4275,25.5027,217500.0
2011-09-01 11:20:00,37.29,37.38,37.25,37.37,337400.0,25.5096,25.5711,25.4822,25.5643,337400.0
2011-09-01 11:25:00,37.37,37.43,37.32,37.42,237700.0,25.5643,25.6053,25.5301,25.5985,237700.0
2011-09-01 11:30:00,37.41,37.48,37.39,37.46,179500.0,25.5917,25.6395,25.578,25.6259,179500.0
2011-09-01 11:35:00,37.46,37.47,37.4,37.44,189900.0,25.6259,25.6327,25.5848,25.6122,189900.0
2011-09-01 11:40:00,37.44,37.47,37.29,37.33,190300.0,25.6122,25.6327,25.5096,25.5369,190300.0
2011-09-01 11:45:00,37.34,37.39,37.3,37.36,148500.0,25.5438,25.578,25.5164,25.5574,148500.0
2011-09-01 11:50:00,37.36,37.4,37.25,37.37,292500.0,25.5574,25.5848,25.4822,25.5643,292500.0
2011-09-01 11:55:00,37.37,37.39,37.31,37.36,113800.0,25.5643,25.578,25.5232,25.5574,113800.0
2011-09-01 12:00:00,37.35,37.37,37.29,37.33,188900.0,25.5506,25.5643,25.5096,25.5369,188900.0
2011-09-01 12:05:00,37.34,37.37,37.28,37.37,131500.0,25.5438,25.5643,25.5027,25.5643,131500.0
2011-09-01 12:10:00,37.37,37.37,37.29,37.29,83400.0,25.5643,25.5643,25.5096,25.5096,83400.0
2011-09-01 12:15:00,37.29,37.29,37.22,37.28,189700.0,25.5096,25.5096,25.4617,25.5027,189700.0
2011-09-01 12:20:00,37.29,37.35,37.27,37.34,95400.0,25.5096,25.5506,25.4959,25.5438,95400.0
2011-09-01 12:25:00,37.35,37.36,37.29,37.36,154700.0,25.5506,25.5574,25.5096,25.5574,154700.0
2011-09-01 12:30:00,37.36,37.39,37.3,37.3,120100.0,25.5574,25.578,25.5164,25.5164,120100.0
2011-09-01 12:35:00,37.3,37.36,37.3,37.32,103000.0,25.5164,25.5574,25.5164,25.5301,103000.0
2011-09-01 12:40:00,37.33,37.36,37.3,37.31,96600.0,25.5369,25.5574,25.5164,25.5232,96600.0
2011-09-01 12:45:00,37.31,37.35,37.28,37.29,109900.0,25.5232,25.5506,25.5027,25.5096,109900.0
2011-09-01 12:50:00,37.29,37.33,37.25,37.26,199200.0,25.5096,25.5369,25.4822,25.489,199200.0
2011-09-01 12:55:00,37.25,37.32,37.16,37.16,316200.0,25.4822,25.5301,25.4206,25.4206,316200.0
2011-09-01 13:00:00,37.16,37.22,37.11,37.2,186400.0,25.4206,25.4617,25.3864,25.448,186400.0
2011-09-01 13:05:00,37.19,37.2,37.12,37.15,169900.0,25.4412,25.448,25.3933,25.4138,169900.0
2011-09-01 13:10:00,37.16,37.22,37.14,37.19,300600.0,25.4206,25.4617,25.4069,25.4412,300600.0
2011-09-01 13:15:00,37.2,37.2,37.15,37.19,151800.0,25.448,25.448,25.4138,25.4412,151800.0
2011-09-01 13:20:00,37.19,37.22,37.11,37.11,233800.0,25.4412,25.4617,25.3864,25.3864,233800.0
2011-09-01 13:25:00,37.11,37.23,37.1,37.19,192400.0,25.3864,25.4685,25.3796,25.4412,192400.0
2011-09-01 13:30:00,37.19,37.2,37.03,37.14,483200.0,25.4412,25.448,25.3317,25.4069,483200.0
2011-09-01 13:35:00,37.14,37.15,36.99,36.99,321200.0,25.4069,25.4138,25.3043,25.3043,321200.0
2011-09-01 13:40:00,36.99,37.0,36.88,36.9,446900.0,25.3043,25.3112,25.2291,25.2428,446900.0
2011-09-01 13:45:00,36.89,36.9,36.78,36.88,479800.0,25.2359,25.2428,25.1607,25.2291,479800.0
2011-09-01 13:50:00,36.87,36.88,36.75,36.81,457700.0,25.2222,25.2291,25.1402,25.1812,457700.0
2011-09-01 13:55:00,36.81,36.81,36.71,36.71,851800.0,25.1812,25.1812,25.1128,25.1128,851800.0
2011-09-01 14:00:00,36.72,36.72,36.61,36.63,703700.0,25.1196,25.1196,25.0444,25.0581,703700.0
2011-09-01 14:05:00,36.63,36.7,36.6,36.65,584200.0,25.0581,25.1059,25.0375,25.0717,584200.0
2011-09-01 14:10:00,36.65,36.7,36.61,36.66,467200.0,25.0717,25.1059,25.0444,25.0786,467200.0
2011-09-01 14:15:00,36.65,36.68,36.58,36.59,545100.0,25.0717,25.0923,25.0239,25.0307,545100.0
2011-09-01 14:20:00,36.58,36.61,36.5,36.55,582100.0,25.0239,25.0444,24.9691,25.0033,582100.0
2011-09-01 14:25:00,36.55,36.63,36.52,36.62,334100.0,25.0033,25.0581,24.9828,25.0512,334100.0
2011-09-01 14:30:00,36.62,36.69,36.62,36.63,515800.0,25.0512,25.0991,25.0512,25.0581,515800.0
2011-09-01 14:35:00,36.64,36.68,36.63,36.65,410300.0,25.0649,25.0923,25.0581,25.0717,410300.0
2011-09-01 14:40:00,36.64,36.65,36.56,36.56,569700.0,25.0649,25.0717,25.0102,25.0102,569700.0
2011-09-01 14:45:00,36.56,36.61,36.53,36.59,345000.0,25.0102,25.0444,24.9897,25.0307,345000.0
2011-09-01 14:50:00,36.59,36.61,36.56,36.59,257700.0,25.0307,25.0444,25.0102,25.0307,257700.0
2011-09-01 14:55:00,36.59,36.6,36.53,36.56,168800.0,25.0307,25.0375,24.9897,25.0102,168800.0
2011-09-01 15:00:00,36.56,36.57,36.51,36.54,214400.0,25.0102,25.017,24.976,24.9965,214400.0
2011-09-01 15:05:00,36.54,36.56,36.45,36.49,434700.0,24.9965,25.0102,24.9349,24.9623,434700.0
2011-09-01 15:10:00,36.49,36.51,36.46,36.48,413900.0,24.9623,24.976,24.9418,24.9555,413900.0
2011-09-01 15:15:00,36.47,36.51,36.45,36.45,410200.0,24.9486,24.976,24.9349,24.9349,410200.0
2011-09-01 15:20:00,36.45,36.52,36.4,36.52,592400.0,24.9349,24.9828,24.9007,24.9828,592400.0
2011-09-01 15:25:00,36.51,36.54,36.46,36.48,387900.0,24.976,24.9965,24.9418,24.9555,387900.0
2011-09-01 15:30:00,36.48,36.48,36.4,36.41,576000.0,24.9555,24.9555,24.9007,24.9076,576000.0
2011-09-01 15:35:00,36.42,36.49,36.4,36.42,385500.0,24.9144,24.9623,24.9007,24.9144,385500.0
2011-09-01 15:40:00,36.42,36.45,36.37,36.45,734500.0,24.9144,24.9349,24.8802,24.9349,734500.0
2011-09-01 15:45:00,36.45,36.48,36.4,36.45,945800.0,24.9349,24.9555,24.9007,24.9349,945800.0
2011-09-01 15:50:00,36.44,36.46,36.39,36.43,940600.0,24.9281,24.9418,24.8939,24.9212,940600.0
2011-09-01 15:55:00,36.44,36.46,36.29,36.34,2032000.0,24.9281,24.9418,24.8255,24.8597,2032000.0
2011-09-02 09:30:00,35.06,35.25,34.85,34.91,1839300.0,23.984,24.114,23.8404,23.8814,1839300.0
2011-09-02 09:35:00,34.9,35.02,34.77,34.82,1388200.0,23.8746,23.9567,23.7857,23.8199,1388200.0
2011-09-02 09:40:00,34.82,35.12,34.8,35.08,917900.0,23.8199,24.0251,23.8062,23.9977,917900.0
2011-09-02 09:45:00,35.07,35.13,34.99,35.12,1059700.0,23.9909,24.0319,23.9362,24.0251,1059700.0
2011-09-02 09:50:00,35.11,35.19,34.97,35.02,790100.0,24.0183,24.073,23.9225,23.9567,790100.0
2011-09-02 09:55:00,35.02,35.06,34.92,34.99,720000.0,23.9567,23.984,23.8883,23.9362,720000.0
2011-09-02 10:00:00,35.0,35.02,34.92,34.95,579900.0,23.943,23.9567,23.8883,23.9088,579900.0
2011-09-02 10:05:00,34.95,35.14,34.9,35.07,524300.0,23.9088,24.0388,23.8746,23.9909,524300.0
2011-09-02 10:10:00,35.07,35.12,34.99,35.04,515400.0,23.9909,24.0251,23.9362,23.9704,515400.0
2011-09-02 10:15:00,35.04,35.11,34.94,35.04,618300.0,23.9704,24.0183,23.902,23.9704,618300.0
2011-09-02 10:20:00,35.04,35.05,34.91,34.92,497800.0,23.9704,23.9772,23.8814,23.8883,497800.0
2011-09-02 10:25:00,34.92,35.01,34.89,34.94,532300.0,23.8883,23.9498,23.8678,23.902,532300.0
2011-09-02 10:30:00,34.94,34.95,34.85,34.92,576400.0,23.902,23.9088,23.8404,23.8883,576400.0
2011-09-02 10:35:00,34.93,34.99,34.81,34.84,569300.0,23.8951,23.9362,23.813,23.8336,569300.0
2011-09-02 10:40:00,34.84,34.92,34.8,34.87,504200.0,23.8336,23.8883,23.8062,23.8541,504200.0
2011-09-02 10:45:00,34.87,34.89,34.8,34.86,662700.0,23.8541,23.8678,23.8062,23.8472,662700.0
2011-09-02 10:50:00,34.86,34.96,34.81,34.92,362600.0,23.8472,23.9156,23.813,23.8883,362600.0
2011-09-02 10:55:00,34.92,34.96,34.88,34.96,546400.0,23.8883,23.9156,23.8609,23.9156,546400.0
2011-09-02 11:00:00,34.96,35.05,34.94,35.0,317700.0,23.9156,23.9772,23.902,23.943,317700.0
2011-09-02 11:05:00,35.0,35.03,34.94,34.95,224500.0,23.943,23.9635,23.902,23.9088,224500.0
2011-09-02 11:10:00,34.94,35.04,34.94,35.02,437100.0,23.902,23.9704,23.902,23.9567,437100.0
2011-09-02 11:15:00,35.03,35.08,35.0,35.05,206600.0,23.9635,23.9977,23.943,23.9772,206600.0
2011-09-02 11:20:00,35.04,35.1,35.01,35.02,259500.0,23.9704,24.0114,23.9498,23.9567,259500.0
2011-09-02 11:25:00,35.03,35.07,35.0,35.03,332600.0,23.9635,23.9909,23.943,23.9635,332600.0
2011-09-02 11:30:00,35.02,35.02,34.93,34.93,398000.0,23.9567,23.9567,23.8951,23.8951,398000.0
2011-09-02 11:35:00,34.94,35.01,34.93,34.99,285500.0,23.902,23.9498,23.8951,23.9362,285500.0
2011-09-02 11:40:00,34.99,35.0,34.92,34.94,236800.0,23.9362,23.943,23.8883,23.902,236800.0
2011-09-02 11:45:00,34.94,34.95,34.86,34.88,263900.0,23.902,23.9088,23.8472,23.8609,263900.0
2011-09-02 11:50:00,34.88,34.91,34.86,34.88,280800.0,23.8609,23.8814,23.8472,23.8609,280800.0
2011-09-02 11:55:00,34.88,34.9,34.84,34.86,296400.0,23.8609,23.8746,23.8336,23.8472,296400.0
2011-09-02 12:00:00,34.86,34.94,34.86,34.94,255400.0,23.8472,23.902,23.8472,23.902,255400.0
2011-09-02 12:05:00,34.94,35.01,34.94,34.97,216700.0,23.902,23.9498,23.902,23.9225,216700.0
2011-09-02 12:10:00,34.97,34.98,34.93,34.97,313200.0,23.9225,23.9293,23.8951,23.9225,313200.0
2011-09-02 12:15:00,34.97,34.97,34.9,34.95,187700.0,23.9225,23.9225,23.8746,23.9088,187700.0
2011-09-02 12:20:00,34.95,34.96,34.89,34.89,168400.0,23.9088,23.9156,23.8678,23.8678,168400.0
2011-09-02 12:25:00,34.9,34.92,34.86,34.89,174200.0,23.8746,23.8883,23.8472,23.8678,174200.0
2011-09-02 12:30:00,34.89,34.89,34.84,34.85,197800.0,23.8678,23.8678,23.8336,23.8404,197800.0
2011-09-02 12:35:00,34.86,34.87,34.84,34.86,227400.0,23.8472,23.8541,23.8336,23.8472,227400.0
2011-09-02 12:40:00,34.86,34.87,34.82,34.84,294500.0,23.8472,23.8541,23.8199,23.8336,294500.0
2011-09-02 12:45:00,34.83,34.86,34.8,34.83,366800.0,23.8267,23.8472,23.8062,23.8267,366800.0
2011-09-02 12:50:00,34.82,34.83,34.77,34.8,294300.0,23.8199,23.8267,23.7857,23.8062,294300.0
2011-09-02 12:55:00,34.8,34.82,34.78,34.82,219800.0,23.8062,23.8199,23.7925,23.8199,219800.0
2011-09-02 13:00:00,34.82,34.84,34.76,34.8,182000.0,23.8199,23.8336,23.7788,23.8062,182000.0
2011-09-02 13:05:00,34.8,34.83,34.77,34.8,153700.0,23.8062,23.8267,23.7857,23.8062,153700.0
2011-09-02 13:10:00,34.8,34.81,34.76,34.78,344600.0,23.8062,23.813,23.7788,23.7925,344600.0
2011-09-02 13:15:00,34.77,34.8,34.76,34.76,199400.0,23.7857,23.8062,23.7788,23.7788,199400.0
2011-09-02 13:20:00,34.77,34.81,34.76,34.77,146700.0,23.7857,23.813,23.7788,23.7857,146700.0
2011-09-02 13:25:00,34.77,34.79,34.75,34.75,208200.0,23.7857,23.7993,23.772,23.772,208200.0
2011-09-02 13:30:00,34.76,34.8,34.72,34.73,297300.0,23.7788,23.8062,23.7515,23.7583,297300.0
2011-09-02 13:35:00,34.74,34.75,34.68,34.69,251600.0,23.7651,23.772,23.7241,23.7309,251600.0
2011-09-02 13:40:00,34.69,34.74,34.68,34.69,161400.0,23.7309,23.7651,23.7241,23.7309,161400.0
2011-09-02 13:45:00,34.69,34.78,34.69,34.76,185500.0,23.7309,23.7925,23.7309,23.7788,185500.0
2011-09-02 13:50:00,34.76,34.8,34.75,34.76,165300.0,23.7788,23.8062,23.772,23.7788,165300.0
2011-09-02 13:55:00,34.78,34.86,34.77,34.85,258800.0,23.7925,23.8472,23.7857,23.8404,258800.0
2011-09-02 14:00:00,34.85,34.88,34.8,34.8,222400.0,23.8404,23.8609,23.8062,23.8062,222400.0
2011-09-02 14:05:00,34.79,34.81,34.72,34.73,349600.0,23.7993,23.813,23.7515,23.7583,349600.0
2011-09-02 14:10:00,34.73,34.77,34.56,34.6,697100.0,23.7583,23.7857,23.642,23.6694,697100.0
2011-09-02 14:15:00,34.6,34.65,34.58,34.62,374100.0,23.6694,23.7036,23.6557,23.6831,374100.0
2011-09-02 14:20:00,34.63,34.68,34.61,34.63,337900.0,23.6899,23.7241,23.6762,23.6899,337900.0
2011-09-02 14:25:00,34.63,34.66,34.58,34.63,444300.0,23.6899,23.7104,23.6557,23.6899,444300.0
2011-09-02 14:30:00,34.63,34.64,34.51,34.61,454600.0,23.6899,23.6967,23.6078,23.6762,454600.0
2011-09-02 14:35:00,34.6,34.68,34.6,34.67,349300.0,23.6694,23.7241,23.6694,23.7173,349300.0
2011-09-02 14:40:00,34.68,34.7,34.66,34.67,410100.0,23.7241,23.7378,23.7104,23.7173,410100.0
2011-09-02 14:45:00,34.67,34.68,34.6,34.62,540200.0,23.7173,23.7241,23.6694,23.6831,540200.0
2011-09-02 14:50:00,34.62,34.74,34.62,34.72,372300.0,23.6831,23.7651,23.6831,23.7515,372300.0
2011-09-02 14:55:00,34.72,34.74,34.68,34.72,284900.0,23.7515,23.7651,23.7241,23.7515,284900.0
2011-09-02 15:00:00,34.72,34.75,34.6,34.63,326300.0,23.7515,23.772,23.6694,23.6899,326300.0
2011-09-02 15:05:00,34.63,34.65,34.58,34.64,477000.0,23.6899,23.7036,23.6557,23.6967,477000.0
2011-09-02 15:10:00,34.63,34.65,34.6,34.62,460900.0,23.6899,23.7036,23.6694,23.6831,460900.0
2011-09-02 15:15:00,34.62,34.65,34.58,34.61,438600.0,23.6831,23.7036,23.6557,23.6762,438600.0
2011-09-02 15:20:00,34.6,34.65,34.6,34.63,573000.0,23.6694,23.7036,23.6694,23.6899,573000.0
2011-09-02 15:25:00,34.63,34.68,34.61,34.66,595700.0,23.6899,23.7241,23.6762,23.7104,595700.0
2011-09-02 15:30:00,34.66,34.78,34.66,34.77,665600.0,23.7104,23.7925,23.7104,23.7857,665600.0
2011-09-02 15:35:00,34.78,34.82,34.71,34.82,776000.0,23.7925,23.8199,23.7446,23.8199,776000.0
2011-09-02 15:40:00,34.82,34.88,34.79,34.85,1000200.0,23.8199,23.8609,23.7993,23.8404,1000200.0
2011-09-02 15:45:00,34.86,34.88,34.74,34.78,1333400.0,23.8472,23.8609,23.7651,23.7925,1333400.0
2011-09-02 15:50:00,34.77,34.81,34.75,34.79,1052400.0,23.7857,23.813,23.772,23.7993,1052400.0
2011-09-02 15:55:00,34.8,34.82,34.63,34.64,2623000.0,23.8062,23.8199,23.6899,23.6967,2623000.0
2011-09-06 09:30:00,33.12,33.33,33.06,33.19,1647200.0,22.6569,22.8006,22.6159,22.7048,1647200.0
2011-09-06 09:35:00,33.19,33.34,33.09,33.19,1456800.0,22.7048,22.8074,22.6364,22.7048,1456800.0
2011-09-06 09:40:00,33.2,33.26,33.12,33.18,1111600.0,22.7116,22.7527,22.6569,22.698,1111600.0
2011-09-06 09:45:00,33.18,33.27,33.13,33.17,1030700.0,22.698,22.7595,22.6638,22.6911,1030700.0
2011-09-06 09:50:00,33.17,33.27,33.12,33.19,1280600.0,22.6911,22.7595,22.6569,22.7048,1280600.0
2011-09-06 09:55:00,33.19,33.34,33.18,33.24,749700.0,22.7048,22.8074,22.698,22.739,749700.0
2011-09-06 10:00:00,33.24,33.5,33.03,33.13,2761900.0,22.739,22.9169,22.5954,22.6638,2761900.0
2011-09-06 10:05:00,33.13,33.23,33.04,33.23,1304500.0,22.6638,22.7322,22.6022,22.7322,1304500.0
2011-09-06 10:10:00,33.23,33.26,33.09,33.1,800100.0,22.7322,22.7527,22.6364,22.6432,800100.0
2011-09-06 10:15:00,33.1,33.11,33.03,33.05,763700.0,22.6432,22.6501,22.5954,22.609,763700.0
2011-09-06 10:20:00,33.05,33.05,32.94,32.96,1481100.0,22.609,22.609,22.5338,22.5475,1481100.0
2011-09-06 10:25:00,32.95,32.99,32.88,32.89,1153800.0,22.5406,22.568,22.4927,22.4996,1153800.0
2011-09-06 10:30:00,32.88,32.89,32.82,32.84,964300.0,22.4927,22.4996,22.4517,22.4654,964300.0
2011-09-06 10:35:00,32.84,32.95,32.82,32.86,669800.0,22.4654,22.5406,22.4517,22.4791,669800.0
2011-09-06 10:40:00,32.86,32.89,32.81,32.81,789100.0,22.4791,22.4996,22.4449,22.4449,789100.0
2011-09-06 10:45:00,32.82,32.85,32.78,32.82,816300.0,22.4517,22.4722,22.4243,22.4517,816300.0
2011-09-06 10:50:00,32.82,32.99,32.8,32.96,927800.0,22.4517,22.568,22.438,22.5475,927800.0
2011-09-06 10:55:00,32.96,33.03,32.88,32.98,932300.0,22.5475,22.5954,22.4927,22.5612,932300.0
2011-09-06 11:00:00,32.97,33.01,32.92,32.95,971000.0,22.5543,22.5817,22.5201,22.5406,971000.0
2011-09-06 11:05:00,32.94,33.02,32.92,33.0,466200.0,22.5338,22.5885,22.5201,22.5748,466200.0
2011-09-06 11:10:00,33.0,33.17,32.98,33.15,738500.0,22.5748,22.6911,22.5612,22.6774,738500.0
2011-09-06 11:15:00,33.15,33.21,33.1,33.12,682300.0,22.6774,22.7185,22.6432,22.6569,682300.0
2011-09-06 11:20:00,33.12,33.17,33.08,33.13,374100.0,22.6569,22.6911,22.6296,22.6638,374100.0
2011-09-06 11:25:00,33.14,33.2,33.1,33.19,370100.0,22.6706,22.7116,22.6432,22.7048,370100.0
2011-09-06 11:30:00,33.19,33.27,33.17,33.2,536900.0,22.7048,22.7595,22.6911,22.7116,536900.0
2011-09-06 11:35:00,33.18,33.25,33.13,33.14,490600.0,22.698,22.7459,22.6638,22.6706,490600.0
2011-09-06 11:40:00,33.15,33.2,33.13,33.18,435900.0,22.6774,22.7116,22.6638,22.698,435900.0
2011-09-06 11:45:00,33.18,33.2,33.15,33.16,442000.0,22.698,22.7116,22.6774,22.6843,442000.0
2011-09-06 11:50:00,33.16,33.22,33.16,33.21,302100.0,22.6843,22.7253,22.6843,22.7185,302100.0
2011-09-06 11:55:00,33.21,33.31,33.21,33.24,364500.0,22.7185,22.7869,22.7185,22.739,364500.0
2011-09-06 12:00:00,33.24,33.3,33.2,33.25,556900.0,22.739,22.7801,22.7116,22.7459,556900.0
2011-09-06 12:05:00,33.25,33.35,33.25,33.25,539100.0,22.7459,22.8143,22.7459,22.7459,539100.0
2011-09-06 12:10:00,33.26,33.35,33.26,33.34,380700.0,22.7527,22.8143,22.7527,22.8074,380700.0
2011-09-06 12:15:00,33.35,33.41,33.3,33.36,390500.0,22.8143,22.8553,22.7801,22.8211,390500.0
2011-09-06 12:20:00,33.36,33.45,33.36,33.4,266200.0,22.8211,22.8827,22.8211,22.8485,266200.0
2011-09-06 12:25:00,33.4,33.43,33.34,33.41,303800.0,22.8485,22.869,22.8074,22.8553,303800.0
2011-09-06 12:30:00,33.42,33.42,33.34,33.35,315300.0,22.8621,22.8621,22.8074,22.8143,315300.0
2011-09-06 12:35:00,33.34,33.35,33.29,33.33,304700.0,22.8074,22.8143,22.7732,22.8006,304700.0
2011-09-06 12:40:00,33.33,33.34,33.3,33.31,240000.0,22.8006,22.8074,22.7801,22.7869,240000.0
2011-09-06 12:45:00,33.32,33.4,33.3,33.37,217100.0,22.7937,22.8485,22.7801,22.8279,217100.0
2011-09-06 12:50:00,33.37,33.45,33.36,33.38,416500.0,22.8279,22.8827,22.8211,22.8348,416500.0
2011-09-06 12:55:00,33.38,33.43,33.38,33.42,269300.0,22.8348,22.869,22.8348,22.8621,269300.0
2011-09-06 13:00:00,33.42,33.45,33.34,33.34,224900.0,22.8621,22.8827,22.8074,22.8074,224900.0
2011-09-06 13:05:00,33.34,33.44,33.34,33.42,223000.0,22.8074,22.8758,22.8074,22.8621,223000.0
2011-09-06 13:10:00,33.41,33.5,33.37,33.39,406300.0,22.8553,22.9169,22.8279,22.8416,406300.0
2011-09-06 13:15:00,33.39,33.4,33.35,33.37,216800.0,22.8416,22.8485,22.8143,22.8279,216800.0
2011-09-06 13:20:00,33.37,33.41,33.33,33.36,286000.0,22.8279,22.8553,22.8006,22.8211,286000.0
2011-09-06 13:25:00,33.36,33.36,33.3,33.31,256000.0,22.8211,22.8211,22.7801,22.7869,256000.0
2011-09-06 13:30:00,33.3,33.32,33.28,33.3,432300.0,22.7801,22.7937,22.7664,22.7801,432300.0
2011-09-06 13:35:00,33.31,33.39,33.29,33.36,322500.0,22.7869,22.8416,22.7732,22.8211,322500.0
2011-09-06 13:40:00,33.36,33.41,33.32,33.37,275100.0,22.8211,22.8553,22.7937,22.8279,275100.0
2011-09-06 13:45:00,33.38,33.43,33.36,33.43,535500.0,22.8348,22.869,22.8211,22.869,535500.0
2011-09-06 13:50:00,33.42,33.43,33.38,33.38,297400.0,22.8621,22.869,22.8348,22.8348,297400.0
2011-09-06 13:55:00,33.39,33.4,33.3,33.31,304000.0,22.8416,22.8485,22.7801,22.7869,304000.0
2011-09-06 14:00:00,33.31,33.36,33.29,33.29,322600.0,22.7869,22.8211,22.7732,22.7732,322600.0
2011-09-06 14:05:00,33.3,33.36,33.28,33.32,424900.0,22.7801,22.8211,22.7664,22.7937,424900.0
2011-09-06 14:10:00,33.31,33.4,33.29,33.35,428700.0,22.7869,22.8485,22.7732,22.8143,428700.0
2011-09-06 14:15:00,33.36,33.43,33.35,33.38,576200.0,22.8211,22.869,22.8143,22.8348,576200.0
2011-09-06 14:20:00,33.38,33.39,33.3,33.3,377200.0,22.8348,22.8416,22.7801,22.7801,377200.0
2011-09-06 14:25:00,33.3,33.37,33.3,33.33,321300.0,22.7801,22.8279,22.7801,22.8006,321300.0
2011-09-06 14:30:00,33.33,33.33,33.28,33.31,499000.0,22.8006,22.8006,22.7664,22.7869,499000.0
2011-09-06 14:35:00,33.32,33.36,33.3,33.34,519800.0,22.7937,22.8211,22.7801,22.8074,519800.0
2011-09-06 14:40:00,33.34,33.43,33.31,33.41,421200.0,22.8074,22.869,22.7869,22.8553,421200.0
2011-09-06 14:45:00,33.42,33.46,33.41,33.42,350000.0,22.8621,22.8895,22.8553,22.8621,350000.0
2011-09-06 14:50:00,33.42,33.45,33.34,33.35,420800.0,22.8621,22.8827,22.8074,22.8143,420800.0
2011-09-06 14:55:00,33.35,33.39,33.34,33.36,410900.0,22.8143,22.8416,22.8074,22.8211,410900.0
2011-09-06 15:00:00,33.35,33.37,33.26,33.3,504100.0,22.8143,22.8279,22.7527,22.7801,504100.0
2011-09-06 15:05:00,33.3,33.3,33.23,33.25,535500.0,22.7801,22.7801,22.7322,22.7459,535500.0
2011-09-06 15:10:00,33.25,33.26,33.16,33.17,433400.0,22.7459,22.7527,22.6843,22.6911,433400.0
2011-09-06 15:15:00,33.16,33.19,33.14,33.17,667900.0,22.6843,22.7048,22.6706,22.6911,667900.0
2011-09-06 15:20:00,33.17,33.2,33.16,33.19,431900.0,22.6911,22.7116,22.6843,22.7048,431900.0
2011-09-06 15:25:00,33.18,33.22,33.1,33.11,1057600.0,22.698,22.7253,22.6432,22.6501,1057600.0
2011-09-06 15:30:00,33.11,33.11,33.03,33.04,965300.0,22.6501,22.6501,22.5954,22.6022,965300.0
2011-09-06 15:35:00,33.03,33.23,33.03,33.19,981400.0,22.5954,22.7322,22.5954,22.7048,981400.0
2011-09-06 15:40:00,33.19,33.25,33.16,33.24,952400.0,22.7048,22.7459,22.6843,22.739,952400.0
2011-09-06 15:45:00,33.24,33.31,33.19,33.27,1389900.0,22.739,22.7869,22.7048,22.7595,1389900.0
2011-09-06 15:50:00,33.27,33.4,33.25,33.38,1586600.0,22.7595,22.8485,22.7459,22.8348,1586600.0
2011-09-06 15:55:00,33.38,33.5,33.36,33.46,2952700.0,22.8348,22.9169,22.8211,22.8895,2952700.0
2011-09-07 09:30:00,34.18,34.23,33.91,34.02,1024900.0,23.3821,23.4163,23.1974,23.2726,1024900.0
2011-09-07 09:35:00,34.02,34.08,33.87,34.05,603400.0,23.2726,23.3136,23.17,23.2931,603400.0
2011-09-07 09:40:00,34.06,34.19,34.01,34.17,464500.0,23.3,23.3889,23.2658,23.3752,464500.0
2011-09-07 09:45:00,34.17,34.18,34.08,34.16,358500.0,23.3752,23.3821,23.3136,23.3684,358500.0
2011-09-07 09:50:00,34.16,34.24,34.1,34.16,426100.0,23.3684,23.4231,23.3273,23.3684,426100.0
2011-09-07 09:55:00,34.16,34.36,34.13,34.36,405100.0,23.3684,23.5052,23.3478,23.5052,405100.0
2011-09-07 10:00:00,34.35,34.38,34.3,34.38,361500.0,23.4983,23.5189,23.4641,23.5189,361500.0
2011-09-07 10:05:00,34.38,34.54,34.36,34.51,439500.0,23.5189,23.6283,23.5052,23.6078,439500.0
2011-09-07 10:10:00,34.51,34.54,34.44,34.5,431700.0,23.6078,23.6283,23.5599,23.601,431700.0
2011-09-07 10:15:00,34.52,34.54,34.45,34.54,402700.0,23.6146,23.6283,23.5668,23.6283,402700.0
2011-09-07 10:20:00,34.54,34.58,34.51,34.55,374100.0,23.6283,23.6557,23.6078,23.6352,374100.0
2011-09-07 10:25:00,34.54,34.55,34.39,34.39,446200.0,23.6283,23.6352,23.5257,23.5257,446200.0
2011-09-07 10:30:00,34.39,34.46,34.35,34.38,440800.0,23.5257,23.5736,23.4983,23.5189,440800.0
2011-09-07 10:35:00,34.38,34.44,34.36,34.36,339600.0,23.5189,23.5599,23.5052,23.5052,339600.0
2011-09-07 10:40:00,34.37,34.44,34.36,34.4,296800.0,23.512,23.5599,23.5052,23.5326,296800.0
2011-09-07 10:45:00,34.4,34.41,34.31,34.31,429200.0,23.5326,23.5394,23.471,23.471,429200.0
2011-09-07 10:50:00,34.31,34.47,34.27,34.45,413800.0,23.471,23.5804,23.4436,23.5668,413800.0
2011-09-07 10:55:00,34.45,34.5,34.42,34.47,253100.0,23.5668,23.601,23.5462,23.5804,253100.0
2011-09-07 11:00:00,34.47,34.5,34.43,34.48,239300.0,23.5804,23.601,23.5531,23.5873,239300.0
2011-09-07 11:05:00,34.48,34.58,34.48,34.56,417300.0,23.5873,23.6557,23.5873,23.642,417300.0
2011-09-07 11:10:00,34.56,34.67,34.56,34.62,311900.0,23.642,23.7173,23.642,23.6831,311900.0
2011-09-07 11:15:00,34.61,34.67,34.57,34.62,324700.0,23.6762,23.7173,23.6488,23.6831,324700.0
2011-09-07 11:20:00,34.62,34.68,34.58,34.64,260000.0,23.6831,23.7241,23.6557,23.6967,260000.0
2011-09-07 11:25:00,34.65,34.68,34.62,34.66,214000.0,23.7036,23.7241,23.6831,23.7104,214000.0
2011-09-07 11:30:00,34.66,34.68,34.58,34.59,348200.0,23.7104,23.7241,23.6557,23.6625,348200.0
2011-09-07 11:35:00,34.59,34.64,34.55,34.56,736200.0,23.6625,23.6967,23.6352,23.642,736200.0
2011-09-07 11:40:00,34.56,34.57,34.52,34.56,244300.0,23.642,23.6488,23.6146,23.642,244300.0
2011-09-07 11:45:00,34.56,34.6,34.54,34.59,261100.0,23.642,23.6694,23.6283,23.6625,261100.0
2011-09-07 11:50:00,34.6,34.63,34.58,34.6,274400.0,23.6694,23.6899,23.6557,23.6694,274400.0
2011-09-07 11:55:00,34.59,34.61,34.52,34.52,246100.0,23.6625,23.6762,23.6146,23.6146,246100.0
2011-09-07 12:00:00,34.53,34.53,34.48,34.49,165300.0,23.6215,23.6215,23.5873,23.5941,165300.0
2011-09-07 12:05:00,34.48,34.51,34.38,34.41,542000.0,23.5873,23.6078,23.5189,23.5394,542000.0
2011-09-07 12:10:00,34.41,34.48,34.4,34.48,189100.0,23.5394,23.5873,23.5326,23.5873,189100.0
2011-09-07 12:15:00,34.48,34.53,34.47,34.53,132400.0,23.5873,23.6215,23.5804,23.6215,132400.0
2011-09-07 12:20:00,34.52,34.54,34.47,34.48,223200.0,23.6146,23.6283,23.5804,23.5873,223200.0
2011-09-07 12:25:00,34.48,34.56,34.47,34.55,155600.0,23.5873,23.642,23.5804,23.6352,155600.0
2011-09-07 12:30:00,34.55,34.65,34.55,34.64,267600.0,23.6352,23.7036,23.6352,23.6967,267600.0
2011-09-07 12:35:00,34.64,34.73,34.62,34.72,263600.0,23.6967,23.7583,23.6831,23.7515,263600.0
2011-09-07 12:40:00,34.72,34.75,34.7,34.74,306500.0,23.7515,23.772,23.7378,23.7651,306500.0
2011-09-07 12:45:00,34.73,34.74,34.62,34.63,306900.0,23.7583,23.7651,23.6831,23.6899,306900.0
2011-09-07 12:50:00,34.63,34.65,34.58,34.62,151800.0,23.6899,23.7036,23.6557,23.6831,151800.0
2011-09-07 12:55:00,34.61,34.64,34.56,34.58,196400.0,23.6762,23.6967,23.642,23.6557,196400.0
2011-09-07 13:00:00,34.58,34.6,34.54,34.6,177400.0,23.6557,23.6694,23.6283,23.6694,177400.0
2011-09-07 13:05:00,34.6,34.65,34.58,34.58,236600.0,23.6694,23.7036,23.6557,23.6557,236600.0
2011-09-07 13:10:00,34.59,34.65,34.58,34.63,99900.0,23.6625,23.7036,23.6557,23.6899,99900.0
2011-09-07 13:15:00,34.63,34.66,34.62,34.66,201000.0,23.6899,23.7104,23.6831,23.7104,201000.0
2011-09-07 13:20:00,34.66,34.69,34.64,34.69,209700.0,23.7104,23.7309,23.6967,23.7309,209700.0
2011-09-07 13:25:00,34.69,34.7,34.62,34.64,167600.0,23.7309,23.7378,23.6831,23.6967,167600.0
2011-09-07 13:30:00,34.64,34.65,34.55,34.55,215100.0,23.6967,23.7036,23.6352,23.6352,215100.0
2011-09-07 13:35:00,34.56,34.58,34.52,34.52,263500.0,23.642,23.6557,23.6146,23.6146,263500.0
2011-09-07 13:40:00,34.52,34.54,34.49,34.51,242300.0,23.6146,23.6283,23.5941,23.6078,242300.0
2011-09-07 13:45:00,34.52,34.62,34.52,34.61,289100.0,23.6146,23.6831,23.6146,23.6762,289100.0
2011-09-07 13:50:00,34.6,34.72,34.6,34.72,328300.0,23.6694,23.7515,23.6694,23.7515,328300.0
2011-09-07 13:55:00,34.72,34.73,34.68,34.69,355800.0,23.7515,23.7583,23.7241,23.7309,355800.0
2011-09-07 14:00:00,34.69,34.77,34.64,34.77,312200.0,23.7309,23.7857,23.6967,23.7857,312200.0
2011-09-07 14:05:00,34.76,34.86,34.76,34.82,417700.0,23.7788,23.8472,23.7788,23.8199,417700.0
2011-09-07 14:10:00,34.82,34.86,34.78,34.82,183600.0,23.8199,23.8472,23.7925,23.8199,183600.0
2011-09-07 14:15:00,34.82,34.87,34.82,34.84,340100.0,23.8199,23.8541,23.8199,23.8336,340100.0
2011-09-07 14:20:00,34.84,34.85,34.78,34.83,247700.0,23.8336,23.8404,23.7925,23.8267,247700.0
2011-09-07 14:25:00,34.83,34.91,34.81,34.9,324800.0,23.8267,23.8814,23.813,23.8746,324800.0
2011-09-07 14:30:00,34.9,34.93,34.89,34.92,328400.0,23.8746,23.8951,23.8678,23.8883,328400.0
2011-09-07 14:35:00,34.91,34.98,34.91,34.94,355300.0,23.8814,23.9293,23.8814,23.902,355300.0
2011-09-07 14:40:00,34.94,34.95,34.89,34.93,263900.0,23.902,23.9088,23.8678,23.8951,263900.0
2011-09-07 14:45:00,34.93,34.95,34.92,34.92,208900.0,23.8951,23.9088,23.8883,23.8883,208900.0
2011-09-07 14:50:00,34.92,34.93,34.86,34.86,217900.0,23.8883,23.8951,23.8472,23.8472,217900.0
2011-09-07 14:55:00,34.87,34.9,34.83,34.87,264600.0,23.8541,23.8746,23.8267,23.8541,264600.0
2011-09-07 15:00:00,34.86,34.88,34.81,34.81,228700.0,23.8472,23.8609,23.813,23.813,228700.0
2011-09-07 15:05:00,34.81,34.85,34.74,34.84,368100.0,23.813,23.8404,23.7651,23.8336,368100.0
2011-09-07 15:10:00,34.83,34.86,34.77,34.83,341100.0,23.8267,23.8472,23.7857,23.8267,341100.0
2011-09-07 15:15:00,34.82,34.83,34.75,34.77,378700.0,23.8199,23.8267,23.772,23.7857,378700.0
2011-09-07 15:20:00,34.77,34.78,34.7,34.76,844000.0,23.7857,23.7925,23.7378,23.7788,844000.0
2011-09-07 15:25:00,34.76,34.76,34.62,34.67,424200.0,23.7788,23.7788,23.6831,23.7173,424200.0
2011-09-07 15:30:00,34.67,34.69,34.57,34.57,388100.0,23.7173,23.7309,23.6488,23.6488,388100.0
2011-09-07 15:35:00,34.57,34.57,34.4,34.46,943500.0,23.6488,23.6488,23.5326,23.5736,943500.0
2011-09-07 15:40:00,34.45,34.59,34.45,34.55,674100.0,23.5668,23.6625,23.5668,23.6352,674100.0
2011-09-07 15:45:00,34.54,34.62,34.5,34.58,821100.0,23.6283,23.6831,23.601,23.6557,821100.0
2011-09-07 15:50:00,34.58,34.66,34.54,34.66,1026300.0,23.6557,23.7104,23.6283,23.7104,1026300.0
2011-09-07 15:55:00,34.66,34.85,34.66,34.81,3105800.0,23.7104,23.8404,23.7104,23.813,3105800.0
2011-09-08 09:30:00,34.44,34.65,34.22,34.62,885000.0,23.5599,23.7036,23.4094,23.6831,885000.0
2011-09-08 09:35:00,34.63,34.87,34.61,34.79,723100.0,23.6899,23.8541,23.6762,23.7993,723100.0
2011-09-08 09:40:00,34.79,34.91,34.75,34.85,441800.0,23.7993,23.8814,23.772,23.8404,441800.0
2011-09-08 09:45:00,34.86,34.88,34.56,34.58,755000.0,23.8472,23.8609,23.642,23.6557,755000.0
2011-09-08 09:50:00,34.58,34.59,34.41,34.51,395200.0,23.6557,23.6625,23.5394,23.6078,395200.0
2011-09-08 09:55:00,34.5,34.5,34.35,34.44,463400.0,23.601,23.601,23.4983,23.5599,463400.0
2011-09-08 10:00:00,34.45,34.45,34.29,34.36,429400.0,23.5668,23.5668,23.4573,23.5052,429400.0
2011-09-08 10:05:00,34.38,34.44,34.3,34.43,340400.0,23.5189,23.5599,23.4641,23.5531,340400.0
2011-09-08 10:10:00,34.43,34.47,34.35,34.43,342000.0,23.5531,23.5804,23.4983,23.5531,342000.0
2011-09-08 10:15:00,34.42,34.58,34.4,34.57,499700.0,23.5462,23.6557,23.5326,23.6488,499700.0
2011-09-08 10:20:00,34.57,34.59,34.4,34.4,374900.0,23.6488,23.6625,23.5326,23.5326,374900.0
2011-09-08 10:25:00,34.4,34.5,34.36,34.38,284400.0,23.5326,23.601,23.5052,23.5189,284400.0
2011-09-08 10:30:00,34.38,34.65,34.36,34.63,493100.0,23.5189,23.7036,23.5052,23.6899,493100.0
2011-09-08 10:35:00,34.63,34.65,34.55,34.57,176900.0,23.6899,23.7036,23.6352,23.6488,176900.0
2011-09-08 10:40:00,34.58,34.66,34.58,34.63,271700.0,23.6557,23.7104,23.6557,23.6899,271700.0
2011-09-08 10:45:00,34.64,34.65,34.44,34.45,367400.0,23.6967,23.7036,23.5599,23.5668,367400.0
2011-09-08 10:50:00,34.46,34.55,34.44,34.51,199400.0,23.5736,23.6352,23.5599,23.6078,199400.0
2011-09-08 10:55:00,34.5,34.58,34.5,34.55,470400.0,23.601,23.6557,23.601,23.6352,470400.0
2011-09-08 11:00:00,34.54,34.61,34.49,34.55,379400.0,23.6283,23.6762,23.5941,23.6352,379400.0
2011-09-08 11:05:00,34.54,34.61,34.52,34.57,441000.0,23.6283,23.6762,23.6146,23.6488,441000.0
2011-09-08 11:10:00,34.56,34.57,34.45,34.45,397800.0,23.642,23.6488,23.5668,23.5668,397800.0
2011-09-08 11:15:00,34.45,34.46,34.2,34.21,1091100.0,23.5668,23.5736,23.3957,23.4026,1091100.0
2011-09-08 11:20:00,34.21,34.29,34.16,34.19,520100.0,23.4026,23.4573,23.3684,23.3889,520100.0
2011-09-08 11:25:00,34.18,34.3,34.16,34.26,396900.0,23.3821,23.4641,23.3684,23.4368,396900.0
2011-09-08 11:30:00,34.26,34.34,34.25,34.32,418600.0,23.4368,23.4915,23.4299,23.4778,418600.0
2011-09-08 11:35:00,34.32,34.38,34.31,34.31,333200.0,23.4778,23.5189,23.471,23.471,333200.0
2011-09-08 11:40:00,34.31,34.31,34.24,34.25,346800.0,23.471,23.471,23.4231,23.4299,346800.0
2011-09-08 11:45:00,34.26,34.27,34.18,34.2,370100.0,23.4368,23.4436,23.3821,23.3957,370100.0
2011-09-08 11:50:00,34.2,34.24,34.01,34.04,797400.0,23.3957,23.4231,23.2658,23.2863,797400.0
2011-09-08 11:55:00,34.03,34.06,33.94,33.95,840700.0,23.2794,23.3,23.2179,23.2247,840700.0
2011-09-08 12:00:00,33.95,33.96,33.86,33.93,834700.0,23.2247,23.2316,23.1631,23.211,834700.0
2011-09-08 12:05:00,33.93,33.98,33.89,33.94,449200.0,23.211,23.2452,23.1837,23.2179,449200.0
2011-09-08 12:10:00,33.94,34.06,33.94,34.01,444200.0,23.2179,23.3,23.2179,23.2658,444200.0
2011-09-08 12:15:00,34.01,34.01,33.95,33.97,389400.0,23.2658,23.2658,23.2247,23.2384,389400.0
2011-09-08 12:20:00,33.97,34.01,33.96,33.96,287700.0,23.2384,23.2658,23.2316,23.2316,287700.0
2011-09-08 12:25:00,33.96,33.99,33.91,33.92,275300.0,23.2316,23.2521,23.1974,23.2042,275300.0
2011-09-08 12:30:00,33.92,33.93,33.85,33.91,365700.0,23.2042,23.211,23.1563,23.1974,365700.0
2011-09-08 12:35:00,33.91,33.99,33.91,33.93,276500.0,23.1974,23.2521,23.1974,23.211,276500.0
2011-09-08 12:40:00,33.94,33.98,33.9,33.95,216900.0,23.2179,23.2452,23.1905,23.2247,216900.0
2011-09-08 12:45:00,33.95,34.02,33.93,34.0,241200.0,23.2247,23.2726,23.211,23.2589,241200.0
2011-09-08 12:50:00,34.0,34.1,33.99,34.08,241400.0,23.2589,23.3273,23.2521,23.3136,241400.0
2011-09-08 12:55:00,34.09,34.15,34.05,34.11,236600.0,23.3205,23.3615,23.2931,23.3342,236600.0
2011-09-08 13:00:00,34.11,34.12,34.03,34.09,290000.0,23.3342,23.341,23.2794,23.3205,290000.0
2011-09-08 13:05:00,34.08,34.15,34.05,34.14,176100.0,23.3136,23.3615,23.2931,23.3547,176100.0
2011-09-08 13:10:00,34.14,34.14,34.04,34.05,235600.0,23.3547,23.3547,23.2863,23.2931,235600.0
2011-09-08 13:15:00,34.06,34.12,34.05,34.1,180500.0,23.3,23.341,23.2931,23.3273,180500.0
2011-09-08 13:20:00,34.1,34.12,34.04,34.09,202400.0,23.3273,23.341,23.2863,23.3205,202400.0
2011-09-08 13:25:00,34.09,34.14,34.08,34.09,258000.0,23.3205,23.3547,23.3136,23.3205,258000.0
2011-09-08 13:30:00,34.1,34.15,33.88,33.96,949900.0,23.3273,23.3615,23.1768,23.2316,949900.0
2011-09-08 13:35:00,33.96,34.04,33.94,34.01,254700.0,23.2316,23.2863,23.2179,23.2658,254700.0
2011-09-08 13:40:00,34.0,34.01,33.75,33.75,721900.0,23.2589,23.2658,23.0879,23.0879,721900.0
2011-09-08 13:45:00,33.75,33.83,33.73,33.79,396400.0,23.0879,23.1426,23.0742,23.1153,396400.0
2011-09-08 13:50:00,33.8,33.81,33.71,33.74,430200.0,23.1221,23.1289,23.0605,23.0811,430200.0
2011-09-08 13:55:00,33.74,33.79,33.68,33.73,468400.0,23.0811,23.1153,23.04,23.0742,468400.0
2011-09-08 14:00:00,33.74,33.77,33.65,33.76,774000.0,23.0811,23.1016,23.0195,23.0947,774000.0
2011-09-08 14:05:00,33.76,33.82,33.67,33.72,546300.0,23.0947,23.1358,23.0332,23.0674,546300.0
2011-09-08 14:10:00,33.71,33.73,33.64,33.7,443400.0,23.0605,23.0742,23.0126,23.0537,443400.0
2011-09-08 14:15:00,33.7,33.74,33.65,33.7,364800.0,23.0537,23.0811,23.0195,23.0537,364800.0
2011-09-08 14:20:00,33.71,33.71,33.56,33.57,512100.0,23.0605,23.0605,22.9579,22.9648,512100.0
2011-09-08 14:25:00,33.57,33.6,33.48,33.53,880600.0,22.9648,22.9853,22.9032,22.9374,880600.0
2011-09-08 14:30:00,33.54,33.62,33.48,33.58,572800.0,22.9442,22.999,22.9032,22.9716,572800.0
2011-09-08 14:35:00,33.58,33.61,33.52,33.56,355100.0,22.9716,22.9921,22.9306,22.9579,355100.0
2011-09-08 14:40:00,33.56,33.6,33.52,33.52,376500.0,22.9579,22.9853,22.9306,22.9306,376500.0
2011-09-08 14:45:00,33.53,33.59,33.49,33.55,467300.0,22.9374,22.9784,22.91,22.9511,467300.0
2011-09-08 14:50:00,33.55,33.64,33.52,33.55,481100.0,22.9511,23.0126,22.9306,22.9511,481100.0
2011-09-08 14:55:00,33.55,33.68,33.53,33.66,491000.0,22.9511,23.04,22.9374,23.0263,491000.0
2011-09-08 15:00:00,33.67,33.69,33.55,33.57,531600.0,23.0332,23.0469,22.9511,22.9648,531600.0
2011-09-08 15:05:00,33.57,33.59,33.51,33.59,544200.0,22.9648,22.9784,22.9237,22.9784,544200.0
2011-09-08 15:10:00,33.59,33.59,33.47,33.47,577300.0,22.9784,22.9784,22.8964,22.8964,577300.0
2011-09-08 15:15:00,33.48,33.55,33.44,33.54,650300.0,22.9032,22.9511,22.8758,22.9442,650300.0
2011-09-08 15:20:00,33.53,33.64,33.51,33.62,654300.0,22.9374,23.0126,22.9237,22.999,654300.0
2011-09-08 15:25:00,33.63,33.67,33.56,33.67,611400.0,23.0058,23.0332,22.9579,23.0332,611400.0
2011-09-08 15:30:00,33.67,33.72,33.61,33.67,990500.0,23.0332,23.0674,22.9921,23.0332,990500.0
2011-09-08 15:35:00,33.68,33.71,33.62,33.66,954600.0,23.04,23.0605,22.999,23.0263,954600.0
2011-09-08 15:40:00,33.67,33.74,33.66,33.73,830300.0,23.0332,23.0811,23.0263,23.0742,830300.0
2011-09-08 15:45:00,33.73,33.76,33.65,33.67,1584700.0,23.0742,23.0947,23.0195,23.0332,1584700.0
2011-09-08 15:50:00,33.68,33.71,33.55,33.58,1497100.0,23.04,23.0605,22.9511,22.9716,1497100.0
2011-09-08 15:55:00,33.58,33.61,33.52,33.53,2550100.0,22.9716,22.9921,22.9306,22.9374,2550100.0
2011-09-09 09:30:00,33.06,33.2,33.0,33.08,1685600.0,22.6159,22.7116,22.5748,22.6296,1685600.0
2011-09-09 09:35:00,33.08,33.08,32.77,32.84,1572100.0,22.6296,22.6296,22.4175,22.4654,1572100.0
2011-09-09 09:40:00,32.84,32.86,32.5,32.56,1724800.0,22.4654,22.4791,22.2328,22.2738,1724800.0
2011-09-09 09:45:00,32.57,32.87,32.53,32.85,1184300.0,22.2807,22.4859,22.2533,22.4722,1184300.0
2011-09-09 09:50:00,32.85,32.86,32.6,32.76,734800.0,22.4722,22.4791,22.3012,22.4107,734800.0
2011-09-09 09:55:00,32.76,32.83,32.7,32.7,747000.0,22.4107,22.4585,22.3696,22.3696,747000.0
2011-09-09 10:00:00,32.71,32.76,32.61,32.63,1121500.0,22.3764,22.4107,22.308,22.3217,1121500.0
2011-09-09 10:05:00,32.64,32.65,32.42,32.45,1527000.0,22.3286,22.3354,22.1781,22.1986,1527000.0
2011-09-09 10:10:00,32.44,32.54,32.42,32.47,878800.0,22.1917,22.2602,22.1781,22.2123,878800.0
2011-09-09 10:15:00,32.47,32.56,32.43,32.52,1052700.0,22.2123,22.2738,22.1849,22.2465,1052700.0
2011-09-09 10:20:00,32.53,32.59,32.47,32.58,628500.0,22.2533,22.2944,22.2123,22.2875,628500.0
2011-09-09 10:25:00,32.59,32.75,32.58,32.75,878200.0,22.2944,22.4038,22.2875,22.4038,878200.0
2011-09-09 10:30:00,32.75,32.76,32.57,32.57,699200.0,22.4038,22.4107,22.2807,22.2807,699200.0
2011-09-09 10:35:00,32.57,32.66,32.55,32.65,664700.0,22.2807,22.3422,22.267,22.3354,664700.0
2011-09-09 10:40:00,32.64,32.76,32.59,32.72,581700.0,22.3286,22.4107,22.2944,22.3833,581700.0
2011-09-09 10:45:00,32.72,32.93,32.66,32.89,732200.0,22.3833,22.5269,22.3422,22.4996,732200.0
2011-09-09 10:50:00,32.89,32.95,32.83,32.84,403200.0,22.4996,22.5406,22.4585,22.4654,403200.0
2011-09-09 10:55:00,32.83,32.88,32.76,32.77,397000.0,22.4585,22.4927,22.4107,22.4175,397000.0
2011-09-09 11:00:00,32.76,32.9,32.75,32.84,483300.0,22.4107,22.5064,22.4038,22.4654,483300.0
2011-09-09 11:05:00,32.85,32.98,32.82,32.97,546700.0,22.4722,22.5612,22.4517,22.5543,546700.0
2011-09-09 11:10:00,32.96,33.12,32.75,32.76,1084300.0,22.5475,22.6569,22.4038,22.4107,1084300.0
2011-09-09 11:15:00,32.77,32.82,32.71,32.74,798500.0,22.4175,22.4517,22.3764,22.397,798500.0
2011-09-09 11:20:00,32.74,32.75,32.47,32.56,988700.0,22.397,22.4038,22.2123,22.2738,988700.0
2011-09-09 11:25:00,32.56,32.59,32.42,32.46,676300.0,22.2738,22.2944,22.1781,22.2054,676300.0
2011-09-09 11:30:00,32.46,32.6,32.44,32.57,450300.0,22.2054,22.3012,22.1917,22.2807,450300.0
2011-09-09 11:35:00,32.57,32.58,32.44,32.47,540900.0,22.2807,22.2875,22.1917,22.2123,540900.0
2011-09-09 11:40:00,32.47,32.49,32.34,32.37,1019500.0,22.2123,22.2259,22.1233,22.1439,1019500.0
2011-09-09 11:45:00,32.37,32.4,32.18,32.2,1577600.0,22.1439,22.1644,22.0139,22.0276,1577600.0
2011-09-09 11:50:00,32.2,32.2,32.08,32.14,1451800.0,22.0276,22.0276,21.9455,21.9865,1451800.0
2011-09-09 11:55:00,32.14,32.21,32.1,32.13,678200.0,21.9865,22.0344,21.9592,21.9797,678200.0
2011-09-09 12:00:00,32.13,32.14,32.05,32.09,954500.0,21.9797,21.9865,21.925,21.9523,954500.0
2011-09-09 12:05:00,32.08,32.11,32.02,32.04,551200.0,21.9455,21.966,21.9044,21.9181,551200.0
2011-09-09 12:10:00,32.05,32.1,32.04,32.07,337200.0,21.925,21.9592,21.9181,21.9386,337200.0
2011-09-09 12:15:00,32.07,32.19,32.07,32.17,573000.0,21.9386,22.0207,21.9386,22.007,573000.0
2011-09-09 12:20:00,32.17,32.28,32.16,32.22,517700.0,22.007,22.0823,22.0002,22.0412,517700.0
2011-09-09 12:25:00,32.21,32.27,32.18,32.24,484800.0,22.0344,22.0754,22.0139,22.0549,484800.0
2011-09-09 12:30:00,32.24,32.27,32.12,32.15,460500.0,22.0549,22.0754,21.9728,21.9934,460500.0
2011-09-09 12:35:00,32.15,32.24,32.1,32.23,742400.0,21.9934,22.0549,21.9592,22.0481,742400.0
2011-09-09 12:40:00,32.23,32.26,32.14,32.19,665300.0,22.0481,22.0686,21.9865,22.0207,665300.0
2011-09-09 12:45:00,32.19,32.31,32.18,32.25,596200.0,22.0207,22.1028,22.0139,22.0618,596200.0
2011-09-09 12:50:00,32.25,32.25,32.14,32.16,620700.0,22.0618,22.0618,21.9865,22.0002,620700.0
2011-09-09 12:55:00,32.15,32.43,32.15,32.39,1034300.0,21.9934,22.1849,21.9934,22.1575,1034300.0
2011-09-09 13:00:00,32.4,32.41,32.24,32.3,466500.0,22.1644,22.1712,22.0549,22.096,466500.0
2011-09-09 13:05:00,32.31,32.41,32.29,32.35,465800.0,22.1028,22.1712,22.0891,22.1302,465800.0
2011-09-09 13:10:00,32.35,32.45,32.33,32.39,540800.0,22.1302,22.1986,22.1165,22.1575,540800.0
2011-09-09 13:15:00,32.39,32.45,32.29,32.3,412600.0,22.1575,22.1986,22.0891,22.096,412600.0
2011-09-09 13:20:00,32.3,32.34,32.24,32.27,425600.0,22.096,22.1233,22.0549,22.0754,425600.0
2011-09-09 13:25:00,32.27,32.34,32.25,32.34,256900.0,22.0754,22.1233,22.0618,22.1233,256900.0
2011-09-09 13:30:00,32.34,32.36,32.23,32.25,352300.0,22.1233,22.137,22.0481,22.0618,352300.0
2011-09-09 13:35:00,32.25,32.29,32.21,32.25,351800.0,22.0618,22.0891,22.0344,22.0618,351800.0
2011-09-09 13:40:00,32.25,32.28,32.21,32.24,328300.0,22.0618,22.0823,22.0344,22.0549,328300.0
2011-09-09 13:45:00,32.25,32.29,32.2,32.2,350700.0,22.0618,22.0891,22.0276,22.0276,350700.0
2011-09-09 13:50:00,32.2,32.28,32.16,32.27,402500.0,22.0276,22.0823,22.0002,22.0754,402500.0
2011-09-09 13:55:00,32.26,32.29,32.25,32.28,238700.0,22.0686,22.0891,22.0618,22.0823,238700.0
2011-09-09 14:00:00,32.28,32.3,32.25,32.26,330000.0,22.0823,22.096,22.0618,22.0686,330000.0
2011-09-09 14:05:00,32.25,32.35,32.25,32.31,481100.0,22.0618,22.1302,22.0618,22.1028,481100.0
2011-09-09 14:10:00,32.31,32.32,32.16,32.19,425400.0,22.1028,22.1097,22.0002,22.0207,425400.0
2011-09-09 14:15:00,32.18,32.23,32.15,32.16,402100.0,22.0139,22.0481,21.9934,22.0002,402100.0
2011-09-09 14:20:00,32.15,32.25,32.15,32.2,414400.0,21.9934,22.0618,21.9934,22.0276,414400.0
2011-09-09 14:25:00,32.2,32.23,32.11,32.12,494800.0,22.0276,22.0481,21.966,21.9728,494800.0
2011-09-09 14:30:00,32.13,32.17,32.1,32.13,446900.0,21.9797,22.007,21.9592,21.9797,446900.0
2011-09-09 14:35:00,32.1,32.17,32.06,32.12,660600.0,21.9592,22.007,21.9318,21.9728,660600.0
2011-09-09 14:40:00,32.12,32.29,32.12,32.25,402000.0,21.9728,22.0891,21.9728,22.0618,402000.0
2011-09-09 14:45:00,32.25,32.28,32.13,32.13,441000.0,22.0618,22.0823,21.9797,21.9797,441000.0
2011-09-09 14:50:00,32.12,32.14,32.08,32.09,458500.0,21.9728,21.9865,21.9455,21.9523,458500.0
2011-09-09 14:55:00,32.1,32.15,32.08,32.11,578500.0,21.9592,21.9934,21.9455,21.966,578500.0
2011-09-09 15:00:00,32.11,32.12,32.04,32.1,474800.0,21.966,21.9728,21.9181,21.9592,474800.0
2011-09-09 15:05:00,32.1,32.12,32.03,32.09,432700.0,21.9592,21.9728,21.9113,21.9523,432700.0
2011-09-09 15:10:00,32.09,32.11,32.02,32.09,592700.0,21.9523,21.966,21.9044,21.9523,592700.0
2011-09-09 15:15:00,32.09,32.16,32.03,32.15,576700.0,21.9523,22.0002,21.9113,21.9934,576700.0
2011-09-09 15:20:00,32.14,32.15,32.03,32.03,734900.0,21.9865,21.9934,21.9113,21.9113,734900.0
2011-09-09 15:25:00,32.04,32.08,31.95,31.96,1203200.0,21.9181,21.9455,21.8565,21.8634,1203200.0
2011-09-09 15:30:00,31.96,32.07,31.93,32.04,1149100.0,21.8634,21.9386,21.8429,21.9181,1149100.0
2011-09-09 15:35:00,32.04,32.2,32.0,32.19,823000.0,21.9181,22.0276,21.8907,22.0207,823000.0
2011-09-09 15:40:00,32.2,32.2,32.11,32.17,1297300.0,22.0276,22.0276,21.966,22.007,1297300.0
2011-09-09 15:45:00,32.17,32.26,32.12,32.25,1697100.0,22.007,22.0686,21.9728,22.0618,1697100.0
2011-09-09 15:50:00,32.26,32.27,32.2,32.25,1572500.0,22.0686,22.0754,22.0276,22.0618,1572500.0
2011-09-09 15:55:00,32.25,32.25,32.04,32.07,4196500.0,22.0618,22.0618,21.9181,21.9386,4196500.0
2011-09-12 09:30:00,31.35,31.61,31.21,31.6,2511700.0,21.4461,21.624,21.3503,21.6171,2511700.0
2011-09-12 09:35:00,31.6,31.99,31.5,31.82,1485400.0,21.6171,21.8839,21.5487,21.7676,1485400.0
2011-09-12 09:40:00,31.82,31.92,31.73,31.83,1017300.0,21.7676,21.836,21.706,21.7745,1017300.0
2011-09-12 09:45:00,31.83,32.04,31.81,31.91,952100.0,21.7745,21.9181,21.7608,21.8292,952100.0
2011-09-12 09:50:00,31.91,32.27,31.85,32.21,1294300.0,21.8292,22.0754,21.7881,22.0344,1294300.0
2011-09-12 09:55:00,32.22,32.35,32.18,32.19,1107800.0,22.0412,22.1302,22.0139,22.0207,1107800.0
2011-09-12 10:00:00,32.19,32.21,32.09,32.16,777900.0,22.0207,22.0344,21.9523,22.0002,777900.0
2011-09-12 10:05:00,32.16,32.32,32.14,32.24,545600.0,22.0002,22.1097,21.9865,22.0549,545600.0
2011-09-12 10:10:00,32.24,32.28,32.07,32.07,636500.0,22.0549,22.0823,21.9386,21.9386,636500.0
2011-09-12 10:15:00,32.08,32.13,31.95,31.98,651800.0,21.9455,21.9797,21.8565,21.8771,651800.0
2011-09-12 10:20:00,31.97,32.11,31.97,31.99,497000.0,21.8702,21.966,21.8702,21.8839,497000.0
2011-09-12 10:25:00,31.99,32.05,31.96,31.99,500500.0,21.8839,21.925,21.8634,21.8839,500500.0
2011-09-12 10:30:00,31.98,32.04,31.85,31.88,747100.0,21.8771,21.9181,21.7881,21.8087,747100.0
2011-09-12 10:35:00,31.87,31.87,31.71,31.77,1174500.0,21.8018,21.8018,21.6924,21.7334,1174500.0
2011-09-12 10:40:00,31.77,31.79,31.63,31.63,798300.0,21.7334,21.7471,21.6376,21.6376,798300.0
2011-09-12 10:45:00,31.64,31.67,31.52,31.62,1062900.0,21.6445,21.665,21.5624,21.6308,1062900.0
2011-09-12 10:50:00,31.61,31.65,31.56,31.61,497300.0,21.624,21.6513,21.5897,21.624,497300.0
2011-09-12 10:55:00,31.61,31.62,31.5,31.56,504600.0,21.624,21.6308,21.5487,21.5897,504600.0
2011-09-12 11:00:00,31.56,31.66,31.55,31.64,334900.0,21.5897,21.6582,21.5829,21.6445,334900.0
2011-09-12 11:05:00,31.64,31.8,31.64,31.76,492500.0,21.6445,21.7539,21.6445,21.7266,492500.0
2011-09-12 11:10:00,31.76,31.77,31.66,31.77,377000.0,21.7266,21.7334,21.6582,21.7334,377000.0
2011-09-12 11:15:00,31.77,31.86,31.77,31.84,313500.0,21.7334,21.795,21.7334,21.7813,313500.0
2011-09-12 11:20:00,31.84,31.93,31.82,31.89,413500.0,21.7813,21.8429,21.7676,21.8155,413500.0
2011-09-12 11:25:00,31.9,31.97,31.89,31.9,382400.0,21.8223,21.8702,21.8155,21.8223,382400.0
2011-09-12 11:30:00,31.9,31.98,31.88,31.95,583700.0,21.8223,21.8771,21.8087,21.8565,583700.0
2011-09-12 11:35:00,31.95,31.96,31.87,31.95,324300.0,21.8565,21.8634,21.8018,21.8565,324300.0
2011-09-12 11:40:00,31.95,32.05,31.93,31.99,607200.0,21.8565,21.925,21.8429,21.8839,607200.0
2011-09-12 11:45:00,31.98,32.0,31.85,31.88,435500.0,21.8771,21.8907,21.7881,21.8087,435500.0
2011-09-12 11:50:00,31.87,31.91,31.86,31.86,165400.0,21.8018,21.8292,21.795,21.795,165400.0
2011-09-12 11:55:00,31.86,31.88,31.72,31.74,475400.0,21.795,21.8087,21.6992,21.7129,475400.0
2011-09-12 12:00:00,31.73,31.79,31.7,31.71,312600.0,21.706,21.7471,21.6855,21.6924,312600.0
2011-09-12 12:05:00,31.72,31.73,31.66,31.71,336300.0,21.6992,21.706,21.6582,21.6924,336300.0
2011-09-12 12:10:00,31.72,31.78,31.68,31.71,327900.0,21.6992,21.7402,21.6718,21.6924,327900.0
2011-09-12 12:15:00,31.71,31.78,31.71,31.71,272800.0,21.6924,21.7402,21.6924,21.6924,272800.0
2011-09-12 12:20:00,31.71,31.78,31.7,31.77,246500.0,21.6924,21.7402,21.6855,21.7334,246500.0
2011-09-12 12:25:00,31.77,31.85,31.75,31.85,347800.0,21.7334,21.7881,21.7197,21.7881,347800.0
2011-09-12 12:30:00,31.86,31.86,31.69,31.74,446100.0,21.795,21.795,21.6787,21.7129,446100.0
2011-09-12 12:35:00,31.74,31.74,31.65,31.66,309500.0,21.7129,21.7129,21.6513,21.6582,309500.0
2011-09-12 12:40:00,31.65,31.7,31.64,31.68,363300.0,21.6513,21.6855,21.6445,21.6718,363300.0
2011-09-12 12:45:00,31.67,31.74,31.67,31.69,258000.0,21.665,21.7129,21.665,21.6787,258000.0
2011-09-12 12:50:00,31.69,31.76,31.67,31.74,286900.0,21.6787,21.7266,21.665,21.7129,286900.0
2011-09-12 12:55:00,31.75,31.78,31.72,31.78,588800.0,21.7197,21.7402,21.6992,21.7402,588800.0
2011-09-12 13:00:00,31.78,31.83,31.73,31.83,548400.0,21.7402,21.7745,21.706,21.7745,548400.0
2011-09-12 13:05:00,31.83,31.89,31.76,31.78,364500.0,21.7745,21.8155,21.7266,21.7402,364500.0
2011-09-12 13:10:00,31.78,31.85,31.76,31.77,297100.0,21.7402,21.7881,21.7266,21.7334,297100.0
2011-09-12 13:15:00,31.78,31.79,31.68,31.72,269800.0,21.7402,21.7471,21.6718,21.6992,269800.0
2011-09-12 13:20:00,31.72,31.72,31.65,31.66,211400.0,21.6992,21.6992,21.6513,21.6582,211400.0
2011-09-12 13:25:00,31.66,31.71,31.63,31.64,375300.0,21.6582,21.6924,21.6376,21.6445,375300.0
2011-09-12 13:30:00,31.65,31.66,31.5,31.56,596400.0,21.6513,21.6582,21.5487,21.5897,596400.0
2011-09-12 13:35:00,31.56,31.65,31.55,31.64,494500.0,21.5897,21.6513,21.5829,21.6445,494500.0
2011-09-12 13:40:00,31.65,31.69,31.63,31.67,290900.0,21.6513,21.6787,21.6376,21.665,290900.0
2011-09-12 13:45:00,31.68,31.72,31.62,31.69,343200.0,21.6718,21.6992,21.6308,21.6787,343200.0
2011-09-12 13:50:00,31.69,31.77,31.69,31.72,332100.0,21.6787,21.7334,21.6787,21.6992,332100.0
2011-09-12 13:55:00,31.72,31.79,31.66,31.74,416600.0,21.6992,21.7471,21.6582,21.7129,416600.0
2011-09-12 14:00:00,31.74,31.75,31.64,31.65,541100.0,21.7129,21.7197,21.6445,21.6513,541100.0
2011-09-12 14:05:00,31.65,31.7,31.57,31.67,458600.0,21.6513,21.6855,21.5966,21.665,458600.0
2011-09-12 14:10:00,31.66,31.66,31.57,31.64,379700.0,21.6582,21.6582,21.5966,21.6445,379700.0
2011-09-12 14:15:00,31.65,31.7,31.63,31.65,385200.0,21.6513,21.6855,21.6376,21.6513,385200.0
2011-09-12 14:20:00,31.65,31.75,31.65,31.7,413700.0,21.6513,21.7197,21.6513,21.6855,413700.0
2011-09-12 14:25:00,31.7,31.78,31.68,31.71,396300.0,21.6855,21.7402,21.6718,21.6924,396300.0
2011-09-12 14:30:00,31.7,31.79,31.66,31.76,533400.0,21.6855,21.7471,21.6582,21.7266,533400.0
2011-09-12 14:35:00,31.76,31.97,31.75,31.88,1182200.0,21.7266,21.8702,21.7197,21.8087,1182200.0
2011-09-12 14:40:00,31.88,32.14,31.88,32.06,1151900.0,21.8087,21.9865,21.8087,21.9318,1151900.0
2011-09-12 14:45:00,32.05,32.06,31.88,31.94,905700.0,21.925,21.9318,21.8087,21.8497,905700.0
2011-09-12 14:50:00,31.95,31.95,31.85,31.85,813100.0,21.8565,21.8565,21.7881,21.7881,813100.0
2011-09-12 14:55:00,31.85,31.89,31.79,31.82,515400.0,21.7881,21.8155,21.7471,21.7676,515400.0
2011-09-12 15:00:00,31.83,31.88,31.73,31.8,518500.0,21.7745,21.8087,21.706,21.7539,518500.0
2011-09-12 15:05:00,31.8,31.82,31.72,31.74,457500.0,21.7539,21.7676,21.6992,21.7129,457500.0
2011-09-12 15:10:00,31.74,31.83,31.71,31.73,544100.0,21.7129,21.7745,21.6924,21.706,544100.0
2011-09-12 15:15:00,31.73,31.75,31.62,31.7,568300.0,21.706,21.7197,21.6308,21.6855,568300.0
2011-09-12 15:20:00,31.7,31.83,31.61,31.83,761500.0,21.6855,21.7745,21.624,21.7745,761500.0
2011-09-12 15:25:00,31.84,31.84,31.75,31.83,628500.0,21.7813,21.7813,21.7197,21.7745,628500.0
2011-09-12 15:30:00,31.83,31.99,31.83,31.93,790800.0,21.7745,21.8839,21.7745,21.8429,790800.0
2011-09-12 15:35:00,31.93,31.96,31.83,31.95,592000.0,21.8429,21.8634,21.7745,21.8565,592000.0
2011-09-12 15:40:00,31.95,32.0,31.89,31.97,1011100.0,21.8565,21.8907,21.8155,21.8702,1011100.0
2011-09-12 15:45:00,31.97,32.09,31.96,32.07,1072800.0,21.8702,21.9523,21.8634,21.9386,1072800.0
2011-09-12 15:50:00,32.07,32.4,32.04,32.28,1598700.0,21.9386,22.1644,21.9181,22.0823,1598700.0
2011-09-12 15:55:00,32.28,32.42,32.27,32.42,2827800.0,22.0823,22.1781,22.0754,22.1781,2827800.0
2011-09-13 09:30:00,32.81,33.11,32.7,33.0,2019500.0,22.4449,22.6501,22.3696,22.5748,2019500.0
2011-09-13 09:35:00,33.0,33.01,32.82,32.85,1671300.0,22.5748,22.5817,22.4517,22.4722,1671300.0
2011-09-13 09:40:00,32.85,32.91,32.62,32.85,2795600.0,22.4722,22.5133,22.3149,22.4722,2795600.0
2011-09-13 09:45:00,32.85,33.3,32.77,33.3,1968900.0,22.4722,22.7801,22.4175,22.7801,1968900.0
2011-09-13 09:50:00,33.3,33.35,33.17,33.25,1394500.0,22.7801,22.8143,22.6911,22.7459,1394500.0
2011-09-13 09:55:00,33.26,33.37,33.15,33.3,1048900.0,22.7527,22.8279,22.6774,22.7801,1048900.0
2011-09-13 10:00:00,33.3,33.37,33.14,33.24,747100.0,22.7801,22.8279,22.6706,22.739,747100.0
2011-09-13 10:05:00,33.25,33.39,33.19,33.34,1023600.0,22.7459,22.8416,22.7048,22.8074,1023600.0
2011-09-13 10:10:00,33.34,33.41,33.25,33.26,874900.0,22.8074,22.8553,22.7459,22.7527,874900.0
2011-09-13 10:15:00,33.26,33.3,33.15,33.17,504500.0,22.7527,22.7801,22.6774,22.6911,504500.0
2011-09-13 10:20:00,33.17,33.28,33.13,33.17,404700.0,22.6911,22.7664,22.6638,22.6911,404700.0
2011-09-13 10:25:00,33.17,33.23,33.03,33.06,503000.0,22.6911,22.7322,22.5954,22.6159,503000.0
2011-09-13 10:30:00,33.06,33.15,32.98,33.03,603900.0,22.6159,22.6774,22.5612,22.5954,603900.0
2011-09-13 10:35:00,33.02,33.09,33.0,33.09,493500.0,22.5885,22.6364,22.5748,22.6364,493500.0
2011-09-13 10:40:00,33.09,33.14,33.06,33.1,553400.0,22.6364,22.6706,22.6159,22.6432,553400.0
2011-09-13 10:45:00,33.1,33.17,33.06,33.1,379800.0,22.6432,22.6911,22.6159,22.6432,379800.0
2011-09-13 10:50:00,33.1,33.17,33.0,33.0,518300.0,22.6432,22.6911,22.5748,22.5748,518300.0
2011-09-13 10:55:00,33.0,33.07,32.97,32.98,646700.0,22.5748,22.6227,22.5543,22.5612,646700.0
2011-09-13 11:00:00,32.97,33.04,32.88,32.9,451400.0,22.5543,22.6022,22.4927,22.5064,451400.0
2011-09-13 11:05:00,32.9,32.92,32.8,32.86,672800.0,22.5064,22.5201,22.438,22.4791,672800.0
2011-09-13 11:10:00,32.86,32.93,32.79,32.91,859400.0,22.4791,22.5269,22.4312,22.5133,859400.0
2011-09-13 11:15:00,32.91,32.97,32.83,32.86,531500.0,22.5133,22.5543,22.4585,22.4791,531500.0
2011-09-13 11:20:00,32.86,32.88,32.78,32.81,399900.0,22.4791,22.4927,22.4243,22.4449,399900.0
2011-09-13 11:25:00,32.81,32.83,32.73,32.83,527300.0,22.4449,22.4585,22.3901,22.4585,527300.0
2011-09-13 11:30:00,32.83,32.86,32.77,32.86,379400.0,22.4585,22.4791,22.4175,22.4791,379400.0
2011-09-13 11:35:00,32.86,32.99,32.83,32.95,456300.0,22.4791,22.568,22.4585,22.5406,456300.0
2011-09-13 11:40:00,32.96,32.99,32.92,32.98,324400.0,22.5475,22.568,22.5201,22.5612,324400.0
2011-09-13 11:45:00,32.98,33.02,32.86,32.89,371500.0,22.5612,22.5885,22.4791,22.4996,371500.0
2011-09-13 11:50:00,32.89,32.89,32.83,32.84,280400.0,22.4996,22.4996,22.4585,22.4654,280400.0
2011-09-13 11:55:00,32.84,32.89,32.76,32.76,244500.0,22.4654,22.4996,22.4107,22.4107,244500.0
2011-09-13 12:00:00,32.76,32.76,32.64,32.69,477400.0,22.4107,22.4107,22.3286,22.3628,477400.0
2011-09-13 12:05:00,32.69,32.79,32.68,32.78,257200.0,22.3628,22.4312,22.3559,22.4243,257200.0
2011-09-13 12:10:00,32.78,32.79,32.7,32.75,240100.0,22.4243,22.4312,22.3696,22.4038,240100.0
2011-09-13 12:15:00,32.76,32.78,32.71,32.72,245100.0,22.4107,22.4243,22.3764,22.3833,245100.0
2011-09-13 12:20:00,32.72,32.78,32.71,32.72,354300.0,22.3833,22.4243,22.3764,22.3833,354300.0
2011-09-13 12:25:00,32.72,32.78,32.69,32.77,320500.0,22.3833,22.4243,22.3628,22.4175,320500.0
2011-09-13 12:30:00,32.76,32.78,32.67,32.7,255000.0,22.4107,22.4243,22.3491,22.3696,255000.0
2011-09-13 12:35:00,32.69,32.76,32.65,32.73,240700.0,22.3628,22.4107,22.3354,22.3901,240700.0
2011-09-13 12:40:00,32.74,32.77,32.68,32.7,225300.0,22.397,22.4175,22.3559,22.3696,225300.0
2011-09-13 12:45:00,32.7,32.77,32.7,32.71,169000.0,22.3696,22.4175,22.3696,22.3764,169000.0
2011-09-13 12:50:00,32.72,32.74,32.68,32.69,260300.0,22.3833,22.397,22.3559,22.3628,260300.0
2011-09-13 12:55:00,32.69,32.74,32.65,32.69,203400.0,22.3628,22.397,22.3354,22.3628,203400.0
2011-09-13 13:00:00,32.7,32.76,32.7,32.73,242500.0,22.3696,22.4107,22.3696,22.3901,242500.0
2011-09-13 13:05:00,32.73,32.78,32.69,32.7,241700.0,22.3901,22.4243,22.3628,22.3696,241700.0
2011-09-13 13:10:00,32.69,32.74,32.65,32.73,306900.0,22.3628,22.397,22.3354,22.3901,306900.0
2011-09-13 13:15:00,32.73,32.77,32.71,32.74,210500.0,22.3901,22.4175,22.3764,22.397,210500.0
2011-09-13 13:20:00,32.73,32.77,32.71,32.76,211100.0,22.3901,22.4175,22.3764,22.4107,211100.0
2011-09-13 13:25:00,32.76,32.78,32.73,32.74,114500.0,22.4107,22.4243,22.3901,22.397,114500.0
2011-09-13 13:30:00,32.73,32.74,32.64,32.68,384900.0,22.3901,22.397,22.3286,22.3559,384900.0
2011-09-13 13:35:00,32.67,32.68,32.57,32.62,438600.0,22.3491,22.3559,22.2807,22.3149,438600.0
2011-09-13 13:40:00,32.63,32.66,32.59,32.64,273300.0,22.3217,22.3422,22.2944,22.3286,273300.0
2011-09-13 13:45:00,32.63,32.74,32.62,32.72,345600.0,22.3217,22.397,22.3149,22.3833,345600.0
2011-09-13 13:50:00,32.72,32.78,32.7,32.77,314900.0,22.3833,22.4243,22.3696,22.4175,314900.0
2011-09-13 13:55:00,32.78,32.85,32.65,32.69,702000.0,22.4243,22.4722,22.3354,22.3628,702000.0
2011-09-13 14:00:00,32.69,32.72,32.65,32.68,239300.0,22.3628,22.3833,22.3354,22.3559,239300.0
2011-09-13 14:05:00,32.68,32.71,32.62,32.67,367100.0,22.3559,22.3764,22.3149,22.3491,367100.0
2011-09-13 14:10:00,32.67,32.68,32.57,32.63,382700.0,22.3491,22.3559,22.2807,22.3217,382700.0
2011-09-13 14:15:00,32.62,32.7,32.62,32.65,548700.0,22.3149,22.3696,22.3149,22.3354,548700.0
2011-09-13 14:20:00,32.64,32.8,32.63,32.79,449600.0,22.3286,22.438,22.3217,22.4312,449600.0
2011-09-13 14:25:00,32.79,32.83,32.75,32.82,619900.0,22.4312,22.4585,22.4038,22.4517,619900.0
2011-09-13 14:30:00,32.82,32.86,32.78,32.79,366400.0,22.4517,22.4791,22.4243,22.4312,366400.0
2011-09-13 14:35:00,32.8,32.81,32.73,32.74,160700.0,22.438,22.4449,22.3901,22.397,160700.0
2011-09-13 14:40:00,32.74,32.77,32.65,32.66,323100.0,22.397,22.4175,22.3354,22.3422,323100.0
2011-09-13 14:45:00,32.65,32.68,32.48,32.49,748300.0,22.3354,22.3559,22.2191,22.2259,748300.0
2011-09-13 14:50:00,32.49,32.55,32.47,32.55,319400.0,22.2259,22.267,22.2123,22.267,319400.0
2011-09-13 14:55:00,32.54,32.61,32.43,32.52,958900.0,22.2602,22.308,22.1849,22.2465,958900.0
2011-09-13 15:00:00,32.51,32.58,32.47,32.55,432100.0,22.2396,22.2875,22.2123,22.267,432100.0
2011-09-13 15:05:00,32.54,32.59,32.42,32.46,610300.0,22.2602,22.2944,22.1781,22.2054,610300.0
2011-09-13 15:10:00,32.45,32.47,32.36,32.36,528100.0,22.1986,22.2123,22.137,22.137,528100.0
2011-09-13 15:15:00,32.36,32.37,32.17,32.26,1076300.0,22.137,22.1439,22.007,22.0686,1076300.0
2011-09-13 15:20:00,32.24,32.37,32.2,32.35,635300.0,22.0549,22.1439,22.0276,22.1302,635300.0
2011-09-13 15:25:00,32.35,32.45,32.25,32.43,684800.0,22.1302,22.1986,22.0618,22.1849,684800.0
2011-09-13 15:30:00,32.43,32.55,32.39,32.53,753900.0,22.1849,22.267,22.1575,22.2533,753900.0
2011-09-13 15:35:00,32.53,32.58,32.49,32.53,789600.0,22.2533,22.2875,22.2259,22.2533,789600.0
2011-09-13 15:40:00,32.53,32.65,32.46,32.61,756300.0,22.2533,22.3354,22.2054,22.308,756300.0
2011-09-13 15:45:00,32.61,32.65,32.53,32.55,1073000.0,22.308,22.3354,22.2533,22.267,1073000.0
2011-09-13 15:50:00,32.55,32.6,32.42,32.48,952200.0,22.267,22.3012,22.1781,22.2191,952200.0
2011-09-13 15:55:00,32.47,32.55,32.46,32.5,1723400.0,22.2123,22.267,22.2054,22.2328,1723400.0
2011-09-14 09:30:00,32.73,32.9,32.53,32.62,898400.0,22.3901,22.5064,22.2533,22.3149,898400.0
2011-09-14 09:35:00,32.61,32.78,32.52,32.58,971800.0,22.308,22.4243,22.2465,22.2875,971800.0
2011-09-14 09:40:00,32.57,32.71,32.56,32.62,666400.0,22.2807,22.3764,22.2738,22.3149,666400.0
2011-09-14 09:45:00,32.63,32.68,32.51,32.54,667900.0,22.3217,22.3559,22.2396,22.2602,667900.0
2011-09-14 09:50:00,32.54,32.59,32.42,32.46,584200.0,22.2602,22.2944,22.1781,22.2054,584200.0
2011-09-14 09:55:00,32.46,32.53,32.34,32.34,621100.0,22.2054,22.2533,22.1233,22.1233,621100.0
2011-09-14 10:00:00,32.35,32.38,32.25,32.35,711300.0,22.1302,22.1507,22.0618,22.1302,711300.0
2011-09-14 10:05:00,32.35,32.4,32.27,32.28,510200.0,22.1302,22.1644,22.0754,22.0823,510200.0
2011-09-14 10:10:00,32.29,32.35,32.28,32.29,429400.0,22.0891,22.1302,22.0823,22.0891,429400.0
2011-09-14 10:15:00,32.29,32.3,32.12,32.14,1059700.0,22.0891,22.096,21.9728,21.9865,1059700.0
2011-09-14 10:20:00,32.14,32.18,32.0,32.11,904100.0,21.9865,22.0139,21.8907,21.966,904100.0
2011-09-14 10:25:00,32.11,32.27,32.06,32.06,870400.0,21.966,22.0754,21.9318,21.9318,870400.0
2011-09-14 10:30:00,32.06,32.15,31.96,32.06,810800.0,21.9318,21.9934,21.8634,21.9318,810800.0
2011-09-14 10:35:00,32.04,32.14,31.99,32.14,521500.0,21.9181,21.9865,21.8839,21.9865,521500.0
2011-09-14 10:40:00,32.15,32.15,31.99,31.99,426900.0,21.9934,21.9934,21.8839,21.8839,426900.0
2011-09-14 10:45:00,31.99,32.04,31.86,31.9,513400.0,21.8839,21.9181,21.795,21.8223,513400.0
2011-09-14 10:50:00,31.91,32.06,31.9,32.06,290400.0,21.8292,21.9318,21.8223,21.9318,290400.0
2011-09-14 10:55:00,32.05,32.07,31.95,32.05,447300.0,21.925,21.9386,21.8565,21.925,447300.0
2011-09-14 11:00:00,32.04,32.17,31.98,32.16,504900.0,21.9181,22.007,21.8771,22.0002,504900.0
2011-09-14 11:05:00,32.17,32.27,32.15,32.24,393500.0,22.007,22.0754,21.9934,22.0549,393500.0
2011-09-14 11:10:00,32.24,32.34,32.2,32.33,304700.0,22.0549,22.1233,22.0276,22.1165,304700.0
2011-09-14 11:15:00,32.34,32.35,32.25,32.26,393400.0,22.1233,22.1302,22.0618,22.0686,393400.0
2011-09-14 11:20:00,32.27,32.37,32.24,32.36,326000.0,22.0754,22.1439,22.0549,22.137,326000.0
2011-09-14 11:25:00,32.37,32.51,32.34,32.5,833400.0,22.1439,22.2396,22.1233,22.2328,833400.0
2011-09-14 11:30:00,32.5,32.53,32.46,32.47,392000.0,22.2328,22.2533,22.2054,22.2123,392000.0
2011-09-14 11:35:00,32.47,32.52,32.45,32.5,394900.0,22.2123,22.2465,22.1986,22.2328,394900.0
2011-09-14 11:40:00,32.5,32.5,32.33,32.36,325000.0,22.2328,22.2328,22.1165,22.137,325000.0
2011-09-14 11:45:00,32.36,32.37,32.31,32.36,190500.0,22.137,22.1439,22.1028,22.137,190500.0
2011-09-14 11:50:00,32.36,32.48,32.36,32.47,384900.0,22.137,22.2191,22.137,22.2123,384900.0
2011-09-14 11:55:00,32.45,32.47,32.4,32.41,218900.0,22.1986,22.2123,22.1644,22.1712,218900.0
2011-09-14 12:00:00,32.42,32.45,32.39,32.41,287400.0,22.1781,22.1986,22.1575,22.1712,287400.0
2011-09-14 12:05:00,32.41,32.44,32.35,32.38,298500.0,22.1712,22.1917,22.1302,22.1507,298500.0
2011-09-14 12:10:00,32.38,32.4,32.3,32.3,396200.0,22.1507,22.1644,22.096,22.096,396200.0
2011-09-14 12:15:00,32.3,32.31,32.25,32.25,252400.0,22.096,22.1028,22.0618,22.0618,252400.0
2011-09-14 12:20:00,32.25,32.29,32.23,32.29,175900.0,22.0618,22.0891,22.0481,22.0891,175900.0
2011-09-14 12:25:00,32.29,32.39,32.26,32.37,217800.0,22.0891,22.1575,22.0686,22.1439,217800.0
2011-09-14 12:30:00,32.38,32.45,32.38,32.45,255300.0,22.1507,22.1986,22.1507,22.1986,255300.0
2011-09-14 12:35:00,32.44,32.52,32.42,32.51,589300.0,22.1917,22.2465,22.1781,22.2396,589300.0
2011-09-14 12:40:00,32.51,32.52,32.43,32.5,521600.0,22.2396,22.2465,22.1849,22.2328,521600.0
2011-09-14 12:45:00,32.51,32.53,32.48,32.5,395900.0,22.2396,22.2533,22.2191,22.2328,395900.0
2011-09-14 12:50:00,32.49,32.49,32.37,32.42,430100.0,22.2259,22.2259,22.1439,22.1781,430100.0
2011-09-14 12:55:00,32.42,32.48,32.41,32.46,400000.0,22.1781,22.2191,22.1712,22.2054,400000.0
2011-09-14 13:00:00,32.47,32.56,32.45,32.56,381100.0,22.2123,22.2738,22.1986,22.2738,381100.0
2011-09-14 13:05:00,32.56,32.62,32.55,32.6,502400.0,22.2738,22.3149,22.267,22.3012,502400.0
2011-09-14 13:10:00,32.6,32.62,32.54,32.55,295800.0,22.3012,22.3149,22.2602,22.267,295800.0
2011-09-14 13:15:00,32.55,32.55,32.48,32.54,288100.0,22.267,22.267,22.2191,22.2602,288100.0
2011-09-14 13:20:00,32.54,32.56,32.47,32.51,241300.0,22.2602,22.2738,22.2123,22.2396,241300.0
2011-09-14 13:25:00,32.51,32.52,32.45,32.5,168400.0,22.2396,22.2465,22.1986,22.2328,168400.0
2011-09-14 13:30:00,32.5,32.5,32.42,32.45,315400.0,22.2328,22.2328,22.1781,22.1986,315400.0
2011-09-14 13:35:00,32.45,32.57,32.43,32.57,318200.0,22.1986,22.2807,22.1849,22.2807,318200.0
2011-09-14 13:40:00,32.57,32.61,32.53,32.59,516300.0,22.2807,22.308,22.2533,22.2944,516300.0
2011-09-14 13:45:00,32.59,32.6,32.57,32.59,234400.0,22.2944,22.3012,22.2807,22.2944,234400.0
2011-09-14 13:50:00,32.58,32.62,32.49,32.51,308200.0,22.2875,22.3149,22.2259,22.2396,308200.0
2011-09-14 13:55:00,32.51,32.51,32.38,32.42,403300.0,22.2396,22.2396,22.1507,22.1781,403300.0
2011-09-14 14:00:00,32.43,32.56,32.43,32.54,357500.0,22.1849,22.2738,22.1849,22.2602,357500.0
2011-09-14 14:05:00,32.55,32.66,32.55,32.62,459000.0,22.267,22.3422,22.267,22.3149,459000.0
2011-09-14 14:10:00,32.61,32.65,32.54,32.57,295700.0,22.308,22.3354,22.2602,22.2807,295700.0
2011-09-14 14:15:00,32.56,32.75,32.56,32.73,402000.0,22.2738,22.4038,22.2738,22.3901,402000.0
2011-09-14 14:20:00,32.73,32.79,32.7,32.71,483200.0,22.3901,22.4312,22.3696,22.3764,483200.0
2011-09-14 14:25:00,32.7,32.76,32.67,32.72,498100.0,22.3696,22.4107,22.3491,22.3833,498100.0
2011-09-14 14:30:00,32.71,32.73,32.66,32.69,269400.0,22.3764,22.3901,22.3422,22.3628,269400.0
2011-09-14 14:35:00,32.69,32.74,32.68,32.73,244800.0,22.3628,22.397,22.3559,22.3901,244800.0
2011-09-14 14:40:00,32.73,32.8,32.71,32.75,327100.0,22.3901,22.438,22.3764,22.4038,327100.0
2011-09-14 14:45:00,32.75,32.78,32.7,32.71,269200.0,22.4038,22.4243,22.3696,22.3764,269200.0
2011-09-14 14:50:00,32.7,32.75,32.7,32.73,372400.0,22.3696,22.4038,22.3696,22.3901,372400.0
2011-09-14 14:55:00,32.73,32.74,32.69,32.69,391200.0,22.3901,22.397,22.3628,22.3628,391200.0
2011-09-14 15:00:00,32.7,32.83,32.69,32.82,486900.0,22.3696,22.4585,22.3628,22.4517,486900.0
2011-09-14 15:05:00,32.82,32.82,32.76,32.81,427300.0,22.4517,22.4517,22.4107,22.4449,427300.0
2011-09-14 15:10:00,32.81,32.87,32.8,32.85,516700.0,22.4449,22.4859,22.438,22.4722,516700.0
2011-09-14 15:15:00,32.85,32.97,32.85,32.96,1268500.0,22.4722,22.5543,22.4722,22.5475,1268500.0
2011-09-14 15:20:00,32.96,33.02,32.92,33.02,844600.0,22.5475,22.5885,22.5201,22.5885,844600.0
2011-09-14 15:25:00,33.02,33.15,32.98,33.08,722900.0,22.5885,22.6774,22.5612,22.6296,722900.0
2011-09-14 15:30:00,33.09,33.19,33.03,33.11,776700.0,22.6364,22.7048,22.5954,22.6501,776700.0
2011-09-14 15:35:00,33.11,33.19,33.09,33.11,736300.0,22.6501,22.7048,22.6364,22.6501,736300.0
2011-09-14 15:40:00,33.11,33.11,32.98,32.99,1042000.0,22.6501,22.6501,22.5612,22.568,1042000.0
2011-09-14 15:45:00,32.99,33.04,32.79,32.85,1157000.0,22.568,22.6022,22.4312,22.4722,1157000.0
2011-09-14 15:50:00,32.85,32.95,32.82,32.85,1201300.0,22.4722,22.5406,22.4517,22.4722,1201300.0
2011-09-14 15:55:00,32.85,32.9,32.75,32.77,2352400.0,22.4722,22.5064,22.4038,22.4175,2352400.0
2011-09-15 09:30:00,33.37,33.48,33.13,33.32,1084900.0,22.8279,22.9032,22.6638,22.7937,1084900.0
2011-09-15 09:35:00,33.32,33.61,33.27,33.61,1243900.0,22.7937,22.9921,22.7595,22.9921,1243900.0
2011-09-15 09:40:00,33.6,33.65,33.4,33.54,1277800.0,22.9853,23.0195,22.8485,22.9442,1277800.0
2011-09-15 09:45:00,33.53,33.57,33.35,33.42,803500.0,22.9374,22.9648,22.8143,22.8621,803500.0
2011-09-15 09:50:00,33.42,33.55,33.36,33.39,802300.0,22.8621,22.9511,22.8211,22.8416,802300.0
2011-09-15 09:55:00,33.4,33.45,33.39,33.43,613400.0,22.8485,22.8827,22.8416,22.869,613400.0
2011-09-15 10:00:00,33.44,33.54,33.39,33.53,646000.0,22.8758,22.9442,22.8416,22.9374,646000.0
2011-09-15 10:05:00,33.54,33.65,33.52,33.61,735900.0,22.9442,23.0195,22.9306,22.9921,735900.0
2011-09-15 10:10:00,33.6,33.63,33.44,33.45,654500.0,22.9853,23.0058,22.8758,22.8827,654500.0
2011-09-15 10:15:00,33.44,33.51,33.37,33.51,483600.0,22.8758,22.9237,22.8279,22.9237,483600.0
2011-09-15 10:20:00,33.51,33.51,33.4,33.44,367500.0,22.9237,22.9237,22.8485,22.8758,367500.0
2011-09-15 10:25:00,33.44,33.46,33.3,33.31,474000.0,22.8758,22.8895,22.7801,22.7869,474000.0
2011-09-15 10:30:00,33.32,33.33,33.21,33.23,587600.0,22.7937,22.8006,22.7185,22.7322,587600.0
2011-09-15 10:35:00,33.23,33.32,33.18,33.32,719500.0,22.7322,22.7937,22.698,22.7937,719500.0
2011-09-15 10:40:00,33.31,33.42,33.31,33.38,397500.0,22.7869,22.8621,22.7869,22.8348,397500.0
2011-09-15 10:45:00,33.38,33.4,33.33,33.37,385900.0,22.8348,22.8485,22.8006,22.8279,385900.0
2011-09-15 10:50:00,33.37,33.38,33.27,33.3,292400.0,22.8279,22.8348,22.7595,22.7801,292400.0
2011-09-15 10:55:00,33.29,33.39,33.25,33.31,368400.0,22.7732,22.8416,22.7459,22.7869,368400.0
2011-09-15 11:00:00,33.31,33.34,33.26,33.33,353000.0,22.7869,22.8074,22.7527,22.8006,353000.0
2011-09-15 11:05:00,33.32,33.38,33.29,33.36,250200.0,22.7937,22.8348,22.7732,22.8211,250200.0
2011-09-15 11:10:00,33.36,33.4,33.32,33.33,252700.0,22.8211,22.8485,22.7937,22.8006,252700.0
2011-09-15 11:15:00,33.33,33.44,33.33,33.41,260900.0,22.8006,22.8758,22.8006,22.8553,260900.0
2011-09-15 11:20:00,33.41,33.47,33.4,33.43,329800.0,22.8553,22.8964,22.8485,22.869,329800.0
2011-09-15 11:25:00,33.42,33.45,33.35,33.45,304400.0,22.8621,22.8827,22.8143,22.8827,304400.0
2011-09-15 11:30:00,33.45,33.48,33.43,33.44,382400.0,22.8827,22.9032,22.869,22.8758,382400.0
2011-09-15 11:35:00,33.44,33.5,33.42,33.44,429900.0,22.8758,22.9169,22.8621,22.8758,429900.0
2011-09-15 11:40:00,33.45,33.5,33.41,33.47,290200.0,22.8827,22.9169,22.8553,22.8964,290200.0
2011-09-15 11:45:00,33.48,33.49,33.43,33.47,273200.0,22.9032,22.91,22.869,22.8964,273200.0
2011-09-15 11:50:00,33.48,33.5,33.44,33.45,440500.0,22.9032,22.9169,22.8758,22.8827,440500.0
2011-09-15 11:55:00,33.45,33.46,33.36,33.45,244500.0,22.8827,22.8895,22.8211,22.8827,244500.0
2011-09-15 12:00:00,33.45,33.46,33.37,33.41,193000.0,22.8827,22.8895,22.8279,22.8553,193000.0
2011-09-15 12:05:00,33.41,33.47,33.38,33.43,230300.0,22.8553,22.8964,22.8348,22.869,230300.0
2011-09-15 12:10:00,33.43,33.47,33.39,33.43,232800.0,22.869,22.8964,22.8416,22.869,232800.0
2011-09-15 12:15:00,33.43,33.47,33.4,33.43,156500.0,22.869,22.8964,22.8485,22.869,156500.0
2011-09-15 12:20:00,33.44,33.44,33.33,33.33,190600.0,22.8758,22.8758,22.8006,22.8006,190600.0
2011-09-15 12:25:00,33.33,33.36,33.25,33.26,251200.0,22.8006,22.8211,22.7459,22.7527,251200.0
2011-09-15 12:30:00,33.27,33.32,33.26,33.3,187200.0,22.7595,22.7937,22.7527,22.7801,187200.0
2011-09-15 12:35:00,33.3,33.37,33.29,33.35,216600.0,22.7801,22.8279,22.7732,22.8143,216600.0
2011-09-15 12:40:00,33.36,33.39,33.36,33.37,120500.0,22.8211,22.8416,22.8211,22.8279,120500.0
2011-09-15 12:45:00,33.37,33.38,33.3,33.36,245800.0,22.8279,22.8348,22.7801,22.8211,245800.0
2011-09-15 12:50:00,33.36,33.37,33.3,33.3,160900.0,22.8211,22.8279,22.7801,22.7801,160900.0
2011-09-15 12:55:00,33.3,33.33,33.3,33.32,110100.0,22.7801,22.8006,22.7801,22.7937,110100.0
2011-09-15 13:00:00,33.33,33.39,33.32,33.38,242000.0,22.8006,22.8416,22.7937,22.8348,242000.0
2011-09-15 13:05:00,33.38,33.42,33.37,33.39,272000.0,22.8348,22.8621,22.8279,22.8416,272000.0
2011-09-15 13:10:00,33.39,33.42,33.36,33.4,194300.0,22.8416,22.8621,22.8211,22.8485,194300.0
2011-09-15 13:15:00,33.4,33.41,33.33,33.34,150800.0,22.8485,22.8553,22.8006,22.8074,150800.0
2011-09-15 13:20:00,33.35,33.39,33.34,33.37,162800.0,22.8143,22.8416,22.8074,22.8279,162800.0
2011-09-15 13:25:00,33.37,33.38,33.31,33.31,206400.0,22.8279,22.8348,22.7869,22.7869,206400.0
2011-09-15 13:30:00,33.31,33.34,33.29,33.32,192900.0,22.7869,22.8074,22.7732,22.7937,192900.0
2011-09-15 13:35:00,33.31,33.32,33.27,33.3,165000.0,22.7869,22.7937,22.7595,22.7801,165000.0
2011-09-15 13:40:00,33.3,33.37,33.29,33.36,128300.0,22.7801,22.8279,22.7732,22.8211,128300.0
2011-09-15 13:45:00,33.37,33.4,33.33,33.38,279700.0,22.8279,22.8485,22.8006,22.8348,279700.0
2011-09-15 13:50:00,33.38,33.38,33.32,33.37,181000.0,22.8348,22.8348,22.7937,22.8279,181000.0
2011-09-15 13:55:00,33.36,33.39,33.32,33.39,150900.0,22.8211,22.8416,22.7937,22.8416,150900.0
2011-09-15 14:00:00,33.39,33.45,33.38,33.43,195400.0,22.8416,22.8827,22.8348,22.869,195400.0
2011-09-15 14:05:00,33.44,33.46,33.39,33.44,233900.0,22.8758,22.8895,22.8416,22.8758,233900.0
2011-09-15 14:10:00,33.44,33.5,33.42,33.45,331800.0,22.8758,22.9169,22.8621,22.8827,331800.0
2011-09-15 14:15:00,33.45,33.5,33.4,33.42,410800.0,22.8827,22.9169,22.8485,22.8621,410800.0
2011-09-15 14:20:00,33.41,33.41,33.34,33.34,242700.0,22.8553,22.8553,22.8074,22.8074,242700.0
2011-09-15 14:25:00,33.34,33.39,33.33,33.37,220300.0,22.8074,22.8416,22.8006,22.8279,220300.0
2011-09-15 14:30:00,33.37,33.43,33.37,33.42,248800.0,22.8279,22.869,22.8279,22.8621,248800.0
2011-09-15 14:35:00,33.43,33.45,33.39,33.45,194600.0,22.869,22.8827,22.8416,22.8827,194600.0
2011-09-15 14:40:00,33.45,33.53,33.44,33.52,340400.0,22.8827,22.9374,22.8758,22.9306,340400.0
2011-09-15 14:45:00,33.51,33.58,33.48,33.55,340000.0,22.9237,22.9716,22.9032,22.9511,340000.0
2011-09-15 14:50:00,33.55,33.58,33.49,33.56,355200.0,22.9511,22.9716,22.91,22.9579,355200.0
2011-09-15 14:55:00,33.57,33.63,33.56,33.6,508500.0,22.9648,23.0058,22.9579,22.9853,508500.0
2011-09-15 15:00:00,33.61,33.64,33.57,33.57,426500.0,22.9921,23.0126,22.9648,22.9648,426500.0
2011-09-15 15:05:00,33.57,33.65,33.57,33.64,461000.0,22.9648,23.0195,22.9648,23.0126,461000.0
2011-09-15 15:10:00,33.64,33.64,33.56,33.61,482100.0,23.0126,23.0126,22.9579,22.9921,482100.0
2011-09-15 15:15:00,33.6,33.61,33.5,33.5,392900.0,22.9853,22.9921,22.9169,22.9169,392900.0
2011-09-15 15:20:00,33.5,33.59,33.49,33.58,372800.0,22.9169,22.9784,22.91,22.9716,372800.0
2011-09-15 15:25:00,33.58,33.59,33.47,33.52,353900.0,22.9716,22.9784,22.8964,22.9306,353900.0
2011-09-15 15:30:00,33.52,33.64,33.5,33.64,455400.0,22.9306,23.0126,22.9169,23.0126,455400.0
2011-09-15 15:35:00,33.63,33.68,33.58,33.66,651900.0,23.0058,23.04,22.9716,23.0263,651900.0
2011-09-15 15:40:00,33.66,33.73,33.61,33.73,717900.0,23.0263,23.0742,22.9921,23.0742,717900.0
2011-09-15 15:45:00,33.72,33.76,33.62,33.75,1056500.0,23.0674,23.0947,22.999,23.0879,1056500.0
2011-09-15 15:50:00,33.76,33.8,33.73,33.76,1102600.0,23.0947,23.1221,23.0742,23.0947,1102600.0
2011-09-15 15:55:00,33.76,33.82,33.73,33.8,1769000.0,23.0947,23.1358,23.0742,23.1221,1769000.0
2011-09-16 09:30:00,34.05,34.13,33.9,34.01,6895800.0,23.2931,23.3478,23.1905,23.2658,6895800.0
2011-09-16 09:35:00,34.02,34.12,33.9,34.07,845200.0,23.2726,23.341,23.1905,23.3068,845200.0
2011-09-16 09:40:00,34.07,34.15,34.06,34.08,605600.0,23.3068,23.3615,23.3,23.3136,605600.0
2011-09-16 09:45:00,34.08,34.22,34.07,34.18,518400.0,23.3136,23.4094,23.3068,23.3821,518400.0
2011-09-16 09:50:00,34.19,34.27,34.14,34.27,942400.0,23.3889,23.4436,23.3547,23.4436,942400.0
2011-09-16 09:55:00,34.27,34.27,33.99,33.99,970000.0,23.4436,23.4436,23.2521,23.2521,970000.0
2011-09-16 10:00:00,34.0,34.05,33.82,33.85,778600.0,23.2589,23.2931,23.1358,23.1563,778600.0
2011-09-16 10:05:00,33.85,33.92,33.78,33.92,518300.0,23.1563,23.2042,23.1084,23.2042,518300.0
2011-09-16 10:10:00,33.91,34.0,33.87,33.97,545700.0,23.1974,23.2589,23.17,23.2384,545700.0
2011-09-16 10:15:00,33.97,33.97,33.86,33.9,403200.0,23.2384,23.2384,23.1631,23.1905,403200.0
2011-09-16 10:20:00,33.9,33.91,33.63,33.63,488800.0,23.1905,23.1974,23.0058,23.0058,488800.0
2011-09-16 10:25:00,33.64,33.74,33.42,33.42,868700.0,23.0126,23.0811,22.8621,22.8621,868700.0
2011-09-16 10:30:00,33.43,33.53,33.39,33.51,601500.0,22.869,22.9374,22.8416,22.9237,601500.0
2011-09-16 10:35:00,33.51,33.53,33.35,33.39,479000.0,22.9237,22.9374,22.8143,22.8416,479000.0
2011-09-16 10:40:00,33.4,33.41,33.25,33.27,791200.0,22.8485,22.8553,22.7459,22.7595,791200.0
2011-09-16 10:45:00,33.28,33.28,33.08,33.11,959500.0,22.7664,22.7664,22.6296,22.6501,959500.0
2011-09-16 10:50:00,33.11,33.2,33.05,33.15,800600.0,22.6501,22.7116,22.609,22.6774,800600.0
2011-09-16 10:55:00,33.16,33.31,33.13,33.24,716400.0,22.6843,22.7869,22.6638,22.739,716400.0
2011-09-16 11:00:00,33.25,33.3,33.12,33.2,446900.0,22.7459,22.7801,22.6569,22.7116,446900.0
2011-09-16 11:05:00,33.2,33.23,33.12,33.18,321400.0,22.7116,22.7322,22.6569,22.698,321400.0
2011-09-16 11:10:00,33.18,33.27,33.17,33.2,285900.0,22.698,22.7595,22.6911,22.7116,285900.0
2011-09-16 11:15:00,33.2,33.26,33.15,33.21,212800.0,22.7116,22.7527,22.6774,22.7185,212800.0
2011-09-16 11:20:00,33.21,33.22,33.06,33.07,271000.0,22.7185,22.7253,22.6159,22.6227,271000.0
2011-09-16 11:25:00,33.07,33.19,33.02,33.15,309500.0,22.6227,22.7048,22.5885,22.6774,309500.0
2011-09-16 11:30:00,33.16,33.16,33.02,33.11,467600.0,22.6843,22.6843,22.5885,22.6501,467600.0
2011-09-16 11:35:00,33.1,33.11,33.05,33.06,490000.0,22.6432,22.6501,22.609,22.6159,490000.0
2011-09-16 11:40:00,33.07,33.14,33.03,33.14,408900.0,22.6227,22.6706,22.5954,22.6706,408900.0
2011-09-16 11:45:00,33.14,33.21,33.13,33.17,381000.0,22.6706,22.7185,22.6638,22.6911,381000.0
2011-09-16 11:50:00,33.17,33.19,33.12,33.18,247900.0,22.6911,22.7048,22.6569,22.698,247900.0
2011-09-16 11:55:00,33.18,33.2,33.14,33.18,314500.0,22.698,22.7116,22.6706,22.698,314500.0
2011-09-16 12:00:00,33.18,33.2,33.15,33.17,169500.0,22.698,22.7116,22.6774,22.6911,169500.0
2011-09-16 12:05:00,33.17,33.2,33.15,33.2,230200.0,22.6911,22.7116,22.6774,22.7116,230200.0
2011-09-16 12:10:00,33.19,33.21,33.13,33.15,203700.0,22.7048,22.7185,22.6638,22.6774,203700.0
2011-09-16 12:15:00,33.15,33.21,33.15,33.19,154200.0,22.6774,22.7185,22.6774,22.7048,154200.0
2011-09-16 12:20:00,33.19,33.2,33.12,33.13,140100.0,22.7048,22.7116,22.6569,22.6638,140100.0
2011-09-16 12:25:00,33.13,33.21,33.13,33.2,240700.0,22.6638,22.7185,22.6638,22.7116,240700.0
2011-09-16 12:30:00,33.2,33.26,33.17,33.26,190500.0,22.7116,22.7527,22.6911,22.7527,190500.0
2011-09-16 12:35:00,33.26,33.36,33.25,33.34,225500.0,22.7527,22.8211,22.7459,22.8074,225500.0
2011-09-16 12:40:00,33.35,33.36,33.3,33.32,135000.0,22.8143,22.8211,22.7801,22.7937,135000.0
2011-09-16 12:45:00,33.32,33.41,33.32,33.36,190400.0,22.7937,22.8553,22.7937,22.8211,190400.0
2011-09-16 12:50:00,33.37,33.38,33.31,33.34,143800.0,22.8279,22.8348,22.7869,22.8074,143800.0
2011-09-16 12:55:00,33.35,33.37,33.3,33.31,99800.0,22.8143,22.8279,22.7801,22.7869,99800.0
2011-09-16 13:00:00,33.31,33.33,33.26,33.26,221200.0,22.7869,22.8006,22.7527,22.7527,221200.0
2011-09-16 13:05:00,33.26,33.3,33.2,33.21,275200.0,22.7527,22.7801,22.7116,22.7185,275200.0
2011-09-16 13:10:00,33.21,33.23,33.17,33.2,205800.0,22.7185,22.7322,22.6911,22.7116,205800.0
2011-09-16 13:15:00,33.2,33.28,33.19,33.21,172500.0,22.7116,22.7664,22.7048,22.7185,172500.0
2011-09-16 13:20:00,33.21,33.27,33.18,33.24,125400.0,22.7185,22.7595,22.698,22.739,125400.0
2011-09-16 13:25:00,33.24,33.26,33.2,33.22,168300.0,22.739,22.7527,22.7116,22.7253,168300.0
2011-09-16 13:30:00,33.22,33.23,33.13,33.14,282800.0,22.7253,22.7322,22.6638,22.6706,282800.0
2011-09-16 13:35:00,33.15,33.16,33.07,33.12,371400.0,22.6774,22.6843,22.6227,22.6569,371400.0
2011-09-16 13:40:00,33.12,33.18,33.09,33.16,235000.0,22.6569,22.698,22.6364,22.6843,235000.0
2011-09-16 13:45:00,33.16,33.18,33.1,33.1,226700.0,22.6843,22.698,22.6432,22.6432,226700.0
2011-09-16 13:50:00,33.11,33.17,33.11,33.15,201500.0,22.6501,22.6911,22.6501,22.6774,201500.0
2011-09-16 13:55:00,33.15,33.25,33.15,33.2,215500.0,22.6774,22.7459,22.6774,22.7116,215500.0
2011-09-16 14:00:00,33.21,33.27,33.2,33.25,196300.0,22.7185,22.7595,22.7116,22.7459,196300.0
2011-09-16 14:05:00,33.25,33.29,33.24,33.25,174200.0,22.7459,22.7732,22.739,22.7459,174200.0
2011-09-16 14:10:00,33.24,33.28,33.22,33.23,129900.0,22.739,22.7664,22.7253,22.7322,129900.0
2011-09-16 14:15:00,33.23,33.26,33.2,33.25,184400.0,22.7322,22.7527,22.7116,22.7459,184400.0
2011-09-16 14:20:00,33.25,33.25,33.2,33.22,116700.0,22.7459,22.7459,22.7116,22.7253,116700.0
2011-09-16 14:25:00,33.22,33.25,33.19,33.2,142500.0,22.7253,22.7459,22.7048,22.7116,142500.0
2011-09-16 14:30:00,33.21,33.24,33.19,33.23,244000.0,22.7185,22.739,22.7048,22.7322,244000.0
2011-09-16 14:35:00,33.23,33.28,33.22,33.28,238100.0,22.7322,22.7664,22.7253,22.7664,238100.0
2011-09-16 14:40:00,33.28,33.29,33.23,33.27,206500.0,22.7664,22.7732,22.7322,22.7595,206500.0
2011-09-16 14:45:00,33.27,33.33,33.24,33.33,186800.0,22.7595,22.8006,22.739,22.8006,186800.0
2011-09-16 14:50:00,33.33,33.43,33.32,33.42,475900.0,22.8006,22.869,22.7937,22.8621,475900.0
2011-09-16 14:55:00,33.42,33.49,33.41,33.48,352900.0,22.8621,22.91,22.8553,22.9032,352900.0
2011-09-16 15:00:00,33.49,33.5,33.36,33.4,375100.0,22.91,22.9169,22.8211,22.8485,375100.0
2011-09-16 15:05:00,33.4,33.4,33.29,33.3,311400.0,22.8485,22.8485,22.7732,22.7801,311400.0
2011-09-16 15:10:00,33.3,33.35,33.29,33.34,179100.0,22.7801,22.8143,22.7732,22.8074,179100.0
2011-09-16 15:15:00,33.35,33.37,33.31,33.33,214000.0,22.8143,22.8279,22.7869,22.8006,214000.0
2011-09-16 15:20:00,33.33,33.37,33.27,33.33,232500.0,22.8006,22.8279,22.7595,22.8006,232500.0
2011-09-16 15:25:00,33.33,33.35,33.28,33.28,350400.0,22.8006,22.8143,22.7664,22.7664,350400.0
2011-09-16 15:30:00,33.28,33.36,33.25,33.34,430400.0,22.7664,22.8211,22.7459,22.8074,430400.0
2011-09-16 15:35:00,33.34,33.35,33.28,33.3,373600.0,22.8074,22.8143,22.7664,22.7801,373600.0
2011-09-16 15:40:00,33.3,33.49,33.3,33.49,875500.0,22.7801,22.91,22.7801,22.91,875500.0
2011-09-16 15:45:00,33.49,33.58,33.47,33.55,1246900.0,22.91,22.9716,22.8964,22.9511,1246900.0
2011-09-16 15:50:00,33.54,33.59,33.51,33.59,760300.0,22.9442,22.9784,22.9237,22.9784,760300.0
2011-09-16 15:55:00,33.58,33.66,33.43,33.45,3848800.0,22.9716,23.0263,22.869,22.8827,3848800.0
2011-09-19 09:30:00,32.69,32.75,32.54,32.72,931400.0,22.3628,22.4038,22.2602,22.3833,931400.0
2011-09-19 09:35:00,32.72,32.84,32.7,32.76,699000.0,22.3833,22.4654,22.3696,22.4107,699000.0
2011-09-19 09:40:00,32.75,32.89,32.68,32.76,837500.0,22.4038,22.4996,22.3559,22.4107,837500.0
2011-09-19 09:45:00,32.75,32.75,32.57,32.58,470400.0,22.4038,22.4038,22.2807,22.2875,470400.0
2011-09-19 09:50:00,32.58,32.6,32.52,32.55,443400.0,22.2875,22.3012,22.2465,22.267,443400.0
2011-09-19 09:55:00,32.55,32.61,32.43,32.43,927500.0,22.267,22.308,22.1849,22.1849,927500.0
2011-09-19 10:00:00,32.43,32.49,32.36,32.41,579000.0,22.1849,22.2259,22.137,22.1712,579000.0
2011-09-19 10:05:00,32.41,32.44,32.35,32.37,446800.0,22.1712,22.1917,22.1302,22.1439,446800.0
2011-09-19 10:10:00,32.37,32.37,32.3,32.32,329100.0,22.1439,22.1439,22.096,22.1097,329100.0
2011-09-19 10:15:00,32.32,32.38,32.2,32.37,559700.0,22.1097,22.1507,22.0276,22.1439,559700.0
2011-09-19 10:20:00,32.36,32.37,32.23,32.27,416300.0,22.137,22.1439,22.0481,22.0754,416300.0
2011-09-19 10:25:00,32.27,32.31,32.2,32.31,422100.0,22.0754,22.1028,22.0276,22.1028,422100.0
2011-09-19 10:30:00,32.3,32.34,32.29,32.3,320000.0,22.096,22.1233,22.0891,22.096,320000.0
2011-09-19 10:35:00,32.3,32.37,32.24,32.25,659800.0,22.096,22.1439,22.0549,22.0618,659800.0
2011-09-19 10:40:00,32.25,32.27,32.17,32.22,608500.0,22.0618,22.0754,22.007,22.0412,608500.0
2011-09-19 10:45:00,32.21,32.31,32.2,32.29,356400.0,22.0344,22.1028,22.0276,22.0891,356400.0
2011-09-19 10:50:00,32.29,32.3,32.16,32.19,708100.0,22.0891,22.096,22.0002,22.0207,708100.0
2011-09-19 10:55:00,32.19,32.23,32.15,32.15,451400.0,22.0207,22.0481,21.9934,21.9934,451400.0
2011-09-19 11:00:00,32.15,32.23,32.13,32.18,419400.0,21.9934,22.0481,21.9797,22.0139,419400.0
2011-09-19 11:05:00,32.19,32.27,32.19,32.27,454500.0,22.0207,22.0754,22.0207,22.0754,454500.0
2011-09-19 11:10:00,32.27,32.27,32.19,32.25,298600.0,22.0754,22.0754,22.0207,22.0618,298600.0
2011-09-19 11:15:00,32.25,32.26,32.21,32.25,131200.0,22.0618,22.0686,22.0344,22.0618,131200.0
2011-09-19 11:20:00,32.25,32.33,32.25,32.32,444000.0,22.0618,22.1165,22.0618,22.1097,444000.0
2011-09-19 11:25:00,32.32,32.33,32.21,32.21,389200.0,22.1097,22.1165,22.0344,22.0344,389200.0
2011-09-19 11:30:00,32.22,32.25,32.17,32.24,281400.0,22.0412,22.0618,22.007,22.0549,281400.0
2011-09-19 11:35:00,32.24,32.29,32.22,32.28,216900.0,22.0549,22.0891,22.0412,22.0823,216900.0
2011-09-19 11:40:00,32.28,32.29,32.21,32.24,237900.0,22.0823,22.0891,22.0344,22.0549,237900.0
2011-09-19 11:45:00,32.24,32.32,32.22,32.28,556200.0,22.0549,22.1097,22.0412,22.0823,556200.0
2011-09-19 11:50:00,32.28,32.3,32.23,32.27,459500.0,22.0823,22.096,22.0481,22.0754,459500.0
2011-09-19 11:55:00,32.27,32.31,32.24,32.28,275800.0,22.0754,22.1028,22.0549,22.0823,275800.0
2011-09-19 12:00:00,32.28,32.38,32.28,32.36,348100.0,22.0823,22.1507,22.0823,22.137,348100.0
2011-09-19 12:05:00,32.35,32.38,32.32,32.33,260900.0,22.1302,22.1507,22.1097,22.1165,260900.0
2011-09-19 12:10:00,32.33,32.35,32.3,32.34,218000.0,22.1165,22.1302,22.096,22.1233,218000.0
2011-09-19 12:15:00,32.34,32.37,32.27,32.31,214900.0,22.1233,22.1439,22.0754,22.1028,214900.0
2011-09-19 12:20:00,32.31,32.33,32.25,32.27,122000.0,22.1028,22.1165,22.0618,22.0754,122000.0
2011-09-19 12:25:00,32.26,32.28,32.25,32.27,100800.0,22.0686,22.0823,22.0618,22.0754,100800.0
2011-09-19 12:30:00,32.26,32.27,32.24,32.25,145900.0,22.0686,22.0754,22.0549,22.0618,145900.0
2011-09-19 12:35:00,32.25,32.26,32.22,32.25,134200.0,22.0618,22.0686,22.0412,22.0618,134200.0
2011-09-19 12:40:00,32.25,32.26,32.22,32.24,164900.0,22.0618,22.0686,22.0412,22.0549,164900.0
2011-09-19 12:45:00,32.23,32.25,32.19,32.22,180700.0,22.0481,22.0618,22.0207,22.0412,180700.0
2011-09-19 12:50:00,32.22,32.22,32.19,32.19,185200.0,22.0412,22.0412,22.0207,22.0207,185200.0
2011-09-19 12:55:00,32.18,32.21,32.16,32.19,212600.0,22.0139,22.0344,22.0002,22.0207,212600.0
2011-09-19 13:00:00,32.18,32.19,32.16,32.18,246500.0,22.0139,22.0207,22.0002,22.0139,246500.0
2011-09-19 13:05:00,32.17,32.21,32.17,32.2,183400.0,22.007,22.0344,22.007,22.0276,183400.0
2011-09-19 13:10:00,32.21,32.22,32.17,32.22,286100.0,22.0344,22.0412,22.007,22.0412,286100.0
2011-09-19 13:15:00,32.22,32.24,32.19,32.22,259000.0,22.0412,22.0549,22.0207,22.0412,259000.0
2011-09-19 13:20:00,32.22,32.24,32.18,32.23,253700.0,22.0412,22.0549,22.0139,22.0481,253700.0
2011-09-19 13:25:00,32.24,32.24,32.19,32.23,137200.0,22.0549,22.0549,22.0207,22.0481,137200.0
2011-09-19 13:30:00,32.23,32.26,32.22,32.26,201400.0,22.0481,22.0686,22.0412,22.0686,201400.0
2011-09-19 13:35:00,32.25,32.27,32.23,32.25,172700.0,22.0618,22.0754,22.0481,22.0618,172700.0
2011-09-19 13:40:00,32.25,32.3,32.24,32.3,125200.0,22.0618,22.096,22.0549,22.096,125200.0
2011-09-19 13:45:00,32.29,32.32,32.27,32.31,223400.0,22.0891,22.1097,22.0754,22.1028,223400.0
2011-09-19 13:50:00,32.3,32.33,32.29,32.3,124600.0,22.096,22.1165,22.0891,22.096,124600.0
2011-09-19 13:55:00,32.3,32.34,32.3,32.34,140000.0,22.096,22.1233,22.096,22.1233,140000.0
2011-09-19 14:00:00,32.33,32.34,32.27,32.27,174400.0,22.1165,22.1233,22.0754,22.0754,174400.0
2011-09-19 14:05:00,32.28,32.35,32.26,32.31,287700.0,22.0823,22.1302,22.0686,22.1028,287700.0
2011-09-19 14:10:00,32.3,32.38,32.29,32.34,241100.0,22.096,22.1507,22.0891,22.1233,241100.0
2011-09-19 14:15:00,32.34,32.41,32.33,32.38,314700.0,22.1233,22.1712,22.1165,22.1507,314700.0
2011-09-19 14:20:00,32.38,32.42,32.34,32.35,240100.0,22.1507,22.1781,22.1233,22.1302,240100.0
2011-09-19 14:25:00,32.35,32.37,32.3,32.33,173700.0,22.1302,22.1439,22.096,22.1165,173700.0
2011-09-19 14:30:00,32.32,32.36,32.32,32.33,222200.0,22.1097,22.137,22.1097,22.1165,222200.0
2011-09-19 14:35:00,32.32,32.37,32.32,32.37,197000.0,22.1097,22.1439,22.1097,22.1439,197000.0
2011-09-19 14:40:00,32.36,32.39,32.34,32.36,295700.0,22.137,22.1575,22.1233,22.137,295700.0
2011-09-19 14:45:00,32.37,32.38,32.32,32.34,235600.0,22.1439,22.1507,22.1097,22.1233,235600.0
2011-09-19 14:50:00,32.37,32.42,32.3,32.34,356400.0,22.1439,22.1781,22.096,22.1233,356400.0
2011-09-19 14:55:00,32.34,32.34,32.26,32.3,410500.0,22.1233,22.1233,22.0686,22.096,410500.0
2011-09-19 15:00:00,32.29,32.38,32.28,32.34,609100.0,22.0891,22.1507,22.0823,22.1233,609100.0
2011-09-19 15:05:00,32.35,32.36,32.26,32.29,279100.0,22.1302,22.137,22.0686,22.0891,279100.0
2011-09-19 15:10:00,32.29,32.43,32.26,32.42,846000.0,22.0891,22.1849,22.0686,22.1781,846000.0
2011-09-19 15:15:00,32.42,32.56,32.37,32.47,675000.0,22.1781,22.2738,22.1439,22.2123,675000.0
2011-09-19 15:20:00,32.47,32.64,32.47,32.58,519600.0,22.2123,22.3286,22.2123,22.2875,519600.0
2011-09-19 15:25:00,32.57,32.58,32.48,32.58,385500.0,22.2807,22.2875,22.2191,22.2875,385500.0
2011-09-19 15:30:00,32.57,32.67,32.57,32.61,543700.0,22.2807,22.3491,22.2807,22.308,543700.0
2011-09-19 15:35:00,32.62,32.77,32.59,32.73,427600.0,22.3149,22.4175,22.2944,22.3901,427600.0
2011-09-19 15:40:00,32.73,32.73,32.64,32.66,587800.0,22.3901,22.3901,22.3286,22.3422,587800.0
2011-09-19 15:45:00,32.66,32.67,32.54,32.58,620100.0,22.3422,22.3491,22.2602,22.2875,620100.0
2011-09-19 15:50:00,32.58,32.61,32.49,32.52,685500.0,22.2875,22.308,22.2259,22.2465,685500.0
2011-09-19 15:55:00,32.53,32.61,32.44,32.49,1760500.0,22.2533,22.308,22.1917,22.2259,1760500.0
2011-09-20 09:30:00,32.77,32.8,32.7,32.75,870900.0,22.4175,22.438,22.3696,22.4038,870900.0
2011-09-20 09:35:00,32.74,32.75,32.55,32.62,613600.0,22.397,22.4038,22.267,22.3149,613600.0
2011-09-20 09:40:00,32.62,32.67,32.56,32.67,480900.0,22.3149,22.3491,22.2738,22.3491,480900.0
2011-09-20 09:45:00,32.68,32.68,32.57,32.64,486500.0,22.3559,22.3559,22.2807,22.3286,486500.0
2011-09-20 09:50:00,32.64,32.64,32.44,32.52,716700.0,22.3286,22.3286,22.1917,22.2465,716700.0
2011-09-20 09:55:00,32.53,32.56,32.47,32.53,415400.0,22.2533,22.2738,22.2123,22.2533,415400.0
2011-09-20 10:00:00,32.52,32.59,32.5,32.59,372500.0,22.2465,22.2944,22.2328,22.2944,372500.0
2011-09-20 10:05:00,32.6,32.63,32.48,32.48,438300.0,22.3012,22.3217,22.2191,22.2191,438300.0
2011-09-20 10:10:00,32.48,32.53,32.39,32.53,480100.0,22.2191,22.2533,22.1575,22.2533,480100.0
2011-09-20 10:15:00,32.53,32.54,32.45,32.47,407800.0,22.2533,22.2602,22.1986,22.2123,407800.0
2011-09-20 10:20:00,32.47,32.56,32.45,32.56,487500.0,22.2123,22.2738,22.1986,22.2738,487500.0
2011-09-20 10:25:00,32.55,32.63,32.52,32.57,499200.0,22.267,22.3217,22.2465,22.2807,499200.0
2011-09-20 10:30:00,32.57,32.64,32.56,32.58,336100.0,22.2807,22.3286,22.2738,22.2875,336100.0
2011-09-20 10:35:00,32.58,32.7,32.58,32.64,605100.0,22.2875,22.3696,22.2875,22.3286,605100.0
2011-09-20 10:40:00,32.65,32.71,32.62,32.65,376900.0,22.3354,22.3764,22.3149,22.3354,376900.0
2011-09-20 10:45:00,32.65,32.69,32.62,32.68,284500.0,22.3354,22.3628,22.3149,22.3559,284500.0
2011-09-20 10:50:00,32.68,32.72,32.6,32.63,336500.0,22.3559,22.3833,22.3012,22.3217,336500.0
2011-09-20 10:55:00,32.63,32.63,32.56,32.62,273100.0,22.3217,22.3217,22.2738,22.3149,273100.0
2011-09-20 11:00:00,32.62,32.73,32.61,32.71,346400.0,22.3149,22.3901,22.308,22.3764,346400.0
2011-09-20 11:05:00,32.7,32.75,32.69,32.73,342600.0,22.3696,22.4038,22.3628,22.3901,342600.0
2011-09-20 11:10:00,32.73,32.73,32.65,32.67,283600.0,22.3901,22.3901,22.3354,22.3491,283600.0
2011-09-20 11:15:00,32.68,32.73,32.61,32.62,325800.0,22.3559,22.3901,22.308,22.3149,325800.0
2011-09-20 11:20:00,32.62,32.62,32.54,32.6,298000.0,22.3149,22.3149,22.2602,22.3012,298000.0
2011-09-20 11:25:00,32.61,32.61,32.53,32.57,515500.0,22.308,22.308,22.2533,22.2807,515500.0
2011-09-20 11:30:00,32.57,32.57,32.48,32.53,331800.0,22.2807,22.2807,22.2191,22.2533,331800.0
2011-09-20 11:35:00,32.54,32.56,32.49,32.5,215700.0,22.2602,22.2738,22.2259,22.2328,215700.0
2011-09-20 11:40:00,32.49,32.5,32.43,32.44,339300.0,22.2259,22.2328,22.1849,22.1917,339300.0
2011-09-20 11:45:00,32.44,32.5,32.42,32.49,288800.0,22.1917,22.2328,22.1781,22.2259,288800.0
2011-09-20 11:50:00,32.5,32.55,32.49,32.52,304300.0,22.2328,22.267,22.2259,22.2465,304300.0
2011-09-20 11:55:00,32.53,32.55,32.52,32.54,221800.0,22.2533,22.267,22.2465,22.2602,221800.0
2011-09-20 12:00:00,32.54,32.54,32.44,32.45,205200.0,22.2602,22.2602,22.1917,22.1986,205200.0
2011-09-20 12:05:00,32.46,32.46,32.37,32.41,457100.0,22.2054,22.2054,22.1439,22.1712,457100.0
2011-09-20 12:10:00,32.41,32.43,32.38,32.43,234100.0,22.1712,22.1849,22.1507,22.1849,234100.0
2011-09-20 12:15:00,32.43,32.45,32.38,32.38,208800.0,22.1849,22.1986,22.1507,22.1507,208800.0
2011-09-20 12:20:00,32.39,32.44,32.38,32.43,156800.0,22.1575,22.1917,22.1507,22.1849,156800.0
2011-09-20 12:25:00,32.43,32.52,32.43,32.51,292600.0,22.1849,22.2465,22.1849,22.2396,292600.0
2011-09-20 12:30:00,32.51,32.54,32.47,32.54,342800.0,22.2396,22.2602,22.2123,22.2602,342800.0
2011-09-20 12:35:00,32.54,32.54,32.43,32.44,216400.0,22.2602,22.2602,22.1849,22.1917,216400.0
2011-09-20 12:40:00,32.44,32.47,32.41,32.47,223500.0,22.1917,22.2123,22.1712,22.2123,223500.0
2011-09-20 12:45:00,32.46,32.52,32.46,32.5,139500.0,22.2054,22.2465,22.2054,22.2328,139500.0
2011-09-20 12:50:00,32.51,32.55,32.48,32.55,305200.0,22.2396,22.267,22.2191,22.267,305200.0
2011-09-20 12:55:00,32.55,32.58,32.52,32.52,162100.0,22.267,22.2875,22.2465,22.2465,162100.0
2011-09-20 13:00:00,32.53,32.57,32.52,32.57,130600.0,22.2533,22.2807,22.2465,22.2807,130600.0
2011-09-20 13:05:00,32.57,32.57,32.49,32.53,195400.0,22.2807,22.2807,22.2259,22.2533,195400.0
2011-09-20 13:10:00,32.52,32.58,32.51,32.58,146100.0,22.2465,22.2875,22.2396,22.2875,146100.0
2011-09-20 13:15:00,32.57,32.58,32.5,32.52,203900.0,22.2807,22.2875,22.2328,22.2465,203900.0
2011-09-20 13:20:00,32.51,32.54,32.47,32.53,226200.0,22.2396,22.2602,22.2123,22.2533,226200.0
2011-09-20 13:25:00,32.52,32.56,32.49,32.55,207400.0,22.2465,22.2738,22.2259,22.267,207400.0
2011-09-20 13:30:00,32.55,32.57,32.51,32.52,209800.0,22.267,22.2807,22.2396,22.2465,209800.0
2011-09-20 13:35:00,32.53,32.57,32.5,32.5,264600.0,22.2533,22.2807,22.2328,22.2328,264600.0
2011-09-20 13:40:00,32.5,32.5,32.44,32.44,199500.0,22.2328,22.2328,22.1917,22.1917,199500.0
2011-09-20 13:45:00,32.44,32.49,32.42,32.48,207700.0,22.1917,22.2259,22.1781,22.2191,207700.0
2011-09-20 13:50:00,32.48,32.49,32.45,32.47,194600.0,22.2191,22.2259,22.1986,22.2123,194600.0
2011-09-20 13:55:00,32.47,32.52,32.47,32.49,221300.0,22.2123,22.2465,22.2123,22.2259,221300.0
2011-09-20 14:00:00,32.49,32.54,32.48,32.5,270900.0,22.2259,22.2602,22.2191,22.2328,270900.0
2011-09-20 14:05:00,32.5,32.65,32.49,32.62,550300.0,22.2328,22.3354,22.2259,22.3149,550300.0
2011-09-20 14:10:00,32.62,32.68,32.61,32.66,370400.0,22.3149,22.3559,22.308,22.3422,370400.0
2011-09-20 14:15:00,32.66,32.7,32.65,32.67,321500.0,22.3422,22.3696,22.3354,22.3491,321500.0
2011-09-20 14:20:00,32.67,32.67,32.6,32.63,276800.0,22.3491,22.3491,22.3012,22.3217,276800.0
2011-09-20 14:25:00,32.64,32.64,32.61,32.64,373500.0,22.3286,22.3286,22.308,22.3286,373500.0
2011-09-20 14:30:00,32.64,32.67,32.52,32.55,528000.0,22.3286,22.3491,22.2465,22.267,528000.0
2011-09-20 14:35:00,32.55,32.59,32.53,32.58,475100.0,22.267,22.2944,22.2533,22.2875,475100.0
2011-09-20 14:40:00,32.58,32.58,32.53,32.57,321800.0,22.2875,22.2875,22.2533,22.2807,321800.0
2011-09-20 14:45:00,32.56,32.64,32.54,32.63,347100.0,22.2738,22.3286,22.2602,22.3217,347100.0
2011-09-20 14:50:00,32.62,32.64,32.58,32.64,359000.0,22.3149,22.3286,22.2875,22.3286,359000.0
2011-09-20 14:55:00,32.64,32.68,32.61,32.63,321700.0,22.3286,22.3559,22.308,22.3217,321700.0
2011-09-20 15:00:00,32.62,32.69,32.54,32.54,466300.0,22.3149,22.3628,22.2602,22.2602,466300.0
2011-09-20 15:05:00,32.55,32.58,32.52,32.54,803200.0,22.267,22.2875,22.2465,22.2602,803200.0
2011-09-20 15:10:00,32.54,32.59,32.5,32.5,491000.0,22.2602,22.2944,22.2328,22.2328,491000.0
2011-09-20 15:15:00,32.5,32.56,32.47,32.5,364700.0,22.2328,22.2738,22.2123,22.2328,364700.0
2011-09-20 15:20:00,32.5,32.52,32.45,32.45,333700.0,22.2328,22.2465,22.1986,22.1986,333700.0
2011-09-20 15:25:00,32.45,32.54,32.45,32.52,497100.0,22.1986,22.2602,22.1986,22.2465,497100.0
2011-09-20 15:30:00,32.52,32.53,32.48,32.5,464500.0,22.2465,22.2533,22.2191,22.2328,464500.0
2011-09-20 15:35:00,32.49,32.5,32.41,32.43,504100.0,22.2259,22.2328,22.1712,22.1849,504100.0
2011-09-20 15:40:00,32.42,32.44,32.29,32.3,743900.0,22.1781,22.1917,22.0891,22.096,743900.0
2011-09-20 15:45:00,32.3,32.33,32.24,32.32,1129500.0,22.096,22.1165,22.0549,22.1097,1129500.0
2011-09-20 15:50:00,32.32,32.4,32.27,32.36,1095500.0,22.1097,22.1644,22.0754,22.137,1095500.0
2011-09-20 15:55:00,32.36,32.38,32.26,32.27,1628000.0,22.137,22.1507,22.0686,22.0754,1628000.0
2011-09-21 09:30:00,32.21,32.27,31.91,32.23,2051300.0,22.0344,22.0754,21.8292,22.0481,2051300.0
2011-09-21 09:35:00,32.24,32.45,32.09,32.19,617200.0,22.0549,22.1986,21.9523,22.0207,617200.0
2011-09-21 09:40:00,32.19,32.23,32.0,32.04,675000.0,22.0207,22.0481,21.8907,21.9181,675000.0
2011-09-21 09:45:00,32.05,32.13,32.02,32.09,492600.0,21.925,21.9797,21.9044,21.9523,492600.0
2011-09-21 09:50:00,32.09,32.13,32.02,32.07,825900.0,21.9523,21.9797,21.9044,21.9386,825900.0
2011-09-21 09:55:00,32.07,32.08,31.97,32.05,332000.0,21.9386,21.9455,21.8702,21.925,332000.0
2011-09-21 10:00:00,32.04,32.1,31.78,31.83,1078100.0,21.9181,21.9592,21.7402,21.7745,1078100.0
2011-09-21 10:05:00,31.83,31.87,31.79,31.81,615500.0,21.7745,21.8018,21.7471,21.7608,615500.0
2011-09-21 10:10:00,31.82,31.89,31.79,31.84,434400.0,21.7676,21.8155,21.7471,21.7813,434400.0
2011-09-21 10:15:00,31.84,31.91,31.79,31.9,441900.0,21.7813,21.8292,21.7471,21.8223,441900.0
2011-09-21 10:20:00,31.9,31.97,31.84,31.88,386200.0,21.8223,21.8702,21.7813,21.8087,386200.0
2011-09-21 10:25:00,31.89,31.93,31.84,31.87,402800.0,21.8155,21.8429,21.7813,21.8018,402800.0
2011-09-21 10:30:00,31.87,31.89,31.82,31.83,308900.0,21.8018,21.8155,21.7676,21.7745,308900.0
2011-09-21 10:35:00,31.84,31.85,31.75,31.85,603100.0,21.7813,21.7881,21.7197,21.7881,603100.0
2011-09-21 10:40:00,31.85,31.91,31.83,31.9,340700.0,21.7881,21.8292,21.7745,21.8223,340700.0
2011-09-21 10:45:00,31.9,31.91,31.82,31.82,239100.0,21.8223,21.8292,21.7676,21.7676,239100.0
2011-09-21 10:50:00,31.82,31.83,31.76,31.77,427300.0,21.7676,21.7745,21.7266,21.7334,427300.0
2011-09-21 10:55:00,31.77,31.84,31.76,31.81,548000.0,21.7334,21.7813,21.7266,21.7608,548000.0
2011-09-21 11:00:00,31.8,31.82,31.75,31.78,471300.0,21.7539,21.7676,21.7197,21.7402,471300.0
2011-09-21 11:05:00,31.77,31.91,31.77,31.88,535000.0,21.7334,21.8292,21.7334,21.8087,535000.0
2011-09-21 11:10:00,31.87,31.92,31.83,31.84,405000.0,21.8018,21.836,21.7745,21.7813,405000.0
2011-09-21 11:15:00,31.83,31.86,31.74,31.79,611000.0,21.7745,21.795,21.7129,21.7471,611000.0
2011-09-21 11:20:00,31.79,31.8,31.66,31.68,564300.0,21.7471,21.7539,21.6582,21.6718,564300.0
2011-09-21 11:25:00,31.68,31.76,31.67,31.74,272200.0,21.6718,21.7266,21.665,21.7129,272200.0
2011-09-21 11:30:00,31.74,31.84,31.74,31.83,291600.0,21.7129,21.7813,21.7129,21.7745,291600.0
2011-09-21 11:35:00,31.84,31.88,31.83,31.87,350700.0,21.7813,21.8087,21.7745,21.8018,350700.0
2011-09-21 11:40:00,31.87,31.88,31.79,31.79,304600.0,21.8018,21.8087,21.7471,21.7471,304600.0
2011-09-21 11:45:00,31.79,31.8,31.76,31.77,215000.0,21.7471,21.7539,21.7266,21.7334,215000.0
2011-09-21 11:50:00,31.77,31.79,31.74,31.74,321300.0,21.7334,21.7471,21.7129,21.7129,321300.0
2011-09-21 11:55:00,31.74,31.77,31.7,31.72,155600.0,21.7129,21.7334,21.6855,21.6992,155600.0
2011-09-21 12:00:00,31.72,31.77,31.71,31.77,168200.0,21.6992,21.7334,21.6924,21.7334,168200.0
2011-09-21 12:05:00,31.76,31.77,31.73,31.76,88300.0,21.7266,21.7334,21.706,21.7266,88300.0
2011-09-21 12:10:00,31.76,31.78,31.73,31.76,130400.0,21.7266,21.7402,21.706,21.7266,130400.0
2011-09-21 12:15:00,31.76,31.82,31.75,31.79,174700.0,21.7266,21.7676,21.7197,21.7471,174700.0
2011-09-21 12:20:00,31.79,31.82,31.74,31.81,128200.0,21.7471,21.7676,21.7129,21.7608,128200.0
2011-09-21 12:25:00,31.81,31.82,31.63,31.66,1309300.0,21.7608,21.7676,21.6376,21.6582,1309300.0
2011-09-21 12:30:00,31.65,31.68,31.58,31.6,723700.0,21.6513,21.6718,21.6034,21.6171,723700.0
2011-09-21 12:35:00,31.6,31.75,31.57,31.66,446900.0,21.6171,21.7197,21.5966,21.6582,446900.0
2011-09-21 12:40:00,31.65,31.71,31.63,31.68,252400.0,21.6513,21.6924,21.6376,21.6718,252400.0
2011-09-21 12:45:00,31.68,31.68,31.45,31.45,861500.0,21.6718,21.6718,21.5145,21.5145,861500.0
2011-09-21 12:50:00,31.44,31.49,31.38,31.44,821900.0,21.5077,21.5419,21.4666,21.5077,821900.0
2011-09-21 12:55:00,31.45,31.67,31.44,31.65,809800.0,21.5145,21.665,21.5077,21.6513,809800.0
2011-09-21 13:00:00,31.65,31.81,31.65,31.74,793900.0,21.6513,21.7608,21.6513,21.7129,793900.0
2011-09-21 13:05:00,31.74,31.96,31.73,31.85,569700.0,21.7129,21.8634,21.706,21.7881,569700.0
2011-09-21 13:10:00,31.85,31.9,31.73,31.86,417900.0,21.7881,21.8223,21.706,21.795,417900.0
2011-09-21 13:15:00,31.85,31.9,31.79,31.8,339200.0,21.7881,21.8223,21.7471,21.7539,339200.0
2011-09-21 13:20:00,31.79,31.86,31.75,31.86,236900.0,21.7471,21.795,21.7197,21.795,236900.0
2011-09-21 13:25:00,31.86,31.9,31.83,31.84,217600.0,21.795,21.8223,21.7745,21.7813,217600.0
2011-09-21 13:30:00,31.85,31.88,31.79,31.82,141000.0,21.7881,21.8087,21.7471,21.7676,141000.0
2011-09-21 13:35:00,31.82,31.84,31.76,31.8,206800.0,21.7676,21.7813,21.7266,21.7539,206800.0
2011-09-21 13:40:00,31.8,31.88,31.8,31.86,145500.0,21.7539,21.8087,21.7539,21.795,145500.0
2011-09-21 13:45:00,31.86,31.9,31.84,31.85,290400.0,21.795,21.8223,21.7813,21.7881,290400.0
2011-09-21 13:50:00,31.85,31.87,31.83,31.83,119800.0,21.7881,21.8018,21.7745,21.7745,119800.0
2011-09-21 13:55:00,31.84,31.84,31.78,31.83,173500.0,21.7813,21.7813,21.7402,21.7745,173500.0
2011-09-21 14:00:00,31.83,31.84,31.8,31.84,151200.0,21.7745,21.7813,21.7539,21.7813,151200.0
2011-09-21 14:05:00,31.83,31.94,31.83,31.93,216400.0,21.7745,21.8497,21.7745,21.8429,216400.0
2011-09-21 14:10:00,31.94,31.99,31.92,31.95,354300.0,21.8497,21.8839,21.836,21.8565,354300.0
2011-09-21 14:15:00,31.96,31.99,31.94,31.97,131500.0,21.8634,21.8839,21.8497,21.8702,131500.0
2011-09-21 14:20:00,31.97,32.14,31.73,31.79,912100.0,21.8702,21.9865,21.706,21.7471,912100.0
2011-09-21 14:25:00,31.78,31.87,31.58,31.81,1111500.0,21.7402,21.8018,21.6034,21.7608,1111500.0
2011-09-21 14:30:00,31.81,31.9,31.62,31.66,720500.0,21.7608,21.8223,21.6308,21.6582,720500.0
2011-09-21 14:35:00,31.66,31.68,31.33,31.57,1007000.0,21.6582,21.6718,21.4324,21.5966,1007000.0
2011-09-21 14:40:00,31.57,31.65,31.46,31.54,567800.0,21.5966,21.6513,21.5213,21.5761,567800.0
2011-09-21 14:45:00,31.54,31.84,31.48,31.59,635700.0,21.5761,21.7813,21.535,21.6103,635700.0
2011-09-21 14:50:00,31.57,31.6,31.49,31.49,557100.0,21.5966,21.6171,21.5419,21.5419,557100.0
2011-09-21 14:55:00,31.49,31.52,31.42,31.43,411100.0,21.5419,21.5624,21.494,21.5008,411100.0
2011-09-21 15:00:00,31.43,31.53,31.38,31.52,623900.0,21.5008,21.5692,21.4666,21.5624,623900.0
2011-09-21 15:05:00,31.53,31.57,31.44,31.49,653800.0,21.5692,21.5966,21.5077,21.5419,653800.0
2011-09-21 15:10:00,31.49,31.56,31.36,31.37,669200.0,21.5419,21.5897,21.4529,21.4598,669200.0
2011-09-21 15:15:00,31.37,31.42,31.25,31.27,900400.0,21.4598,21.494,21.3777,21.3914,900400.0
2011-09-21 15:20:00,31.28,31.3,31.09,31.17,1017500.0,21.3982,21.4119,21.2682,21.323,1017500.0
2011-09-21 15:25:00,31.17,31.22,31.09,31.1,905000.0,21.323,21.3572,21.2682,21.2751,905000.0
2011-09-21 15:30:00,31.1,31.14,31.03,31.07,1264300.0,21.2751,21.3024,21.2272,21.2545,1264300.0
2011-09-21 15:35:00,31.07,31.1,30.9,30.94,1458900.0,21.2545,21.2751,21.1383,21.1656,1458900.0
2011-09-21 15:40:00,30.93,30.95,30.79,30.8,2059800.0,21.1588,21.1725,21.063,21.0698,2059800.0
2011-09-21 15:45:00,30.79,30.86,30.61,30.61,2794900.0,21.063,21.1109,20.9399,20.9399,2794900.0
2011-09-21 15:50:00,30.61,30.62,30.44,30.48,2634300.0,20.9399,20.9467,20.8236,20.8509,2634300.0
2011-09-21 15:55:00,30.47,30.51,30.27,30.28,5076800.0,20.8441,20.8715,20.7073,20.7141,5076800.0
2011-09-22 09:30:00,29.33,29.47,29.16,29.27,3164100.0,20.0642,20.16,19.9479,20.0232,3164100.0
2011-09-22 09:35:00,29.26,29.51,29.23,29.32,1748500.0,20.0164,20.1874,19.9958,20.0574,1748500.0
2011-09-22 09:40:00,29.32,29.45,28.85,28.95,2806200.0,20.0574,20.1463,19.7359,19.8043,2806200.0
2011-09-22 09:45:00,28.92,29.04,28.8,28.82,2190700.0,19.7838,19.8659,19.7017,19.7154,2190700.0
2011-09-22 09:50:00,28.81,29.09,28.81,29.03,1918200.0,19.7085,19.9001,19.7085,19.859,1918200.0
2011-09-22 09:55:00,29.04,29.06,28.89,28.9,1515600.0,19.8659,19.8795,19.7632,19.7701,1515600.0
2011-09-22 10:00:00,28.89,29.04,28.84,29.0,1537200.0,19.7632,19.8659,19.729,19.8385,1537200.0
2011-09-22 10:05:00,29.0,29.33,28.96,29.33,1670700.0,19.8385,20.0642,19.8111,20.0642,1670700.0
2011-09-22 10:10:00,29.32,29.36,29.2,29.27,1191600.0,20.0574,20.0848,19.9753,20.0232,1191600.0
2011-09-22 10:15:00,29.27,29.36,29.24,29.34,1176400.0,20.0232,20.0848,20.0027,20.0711,1176400.0
2011-09-22 10:20:00,29.33,29.41,29.22,29.24,1137300.0,20.0642,20.119,19.989,20.0027,1137300.0
2011-09-22 10:25:00,29.25,29.41,29.24,29.35,748300.0,20.0095,20.119,20.0027,20.0779,748300.0
2011-09-22 10:30:00,29.34,29.51,29.27,29.49,969900.0,20.0711,20.1874,20.0232,20.1737,969900.0
2011-09-22 10:35:00,29.5,29.63,29.46,29.47,1303800.0,20.1805,20.2695,20.1532,20.16,1303800.0
2011-09-22 10:40:00,29.48,29.52,29.43,29.5,763700.0,20.1669,20.1942,20.1326,20.1805,763700.0
2011-09-22 10:45:00,29.5,29.52,29.4,29.43,900600.0,20.1805,20.1942,20.1121,20.1326,900600.0
2011-09-22 10:50:00,29.43,29.43,29.25,29.25,1349400.0,20.1326,20.1326,20.0095,20.0095,1349400.0
2011-09-22 10:55:00,29.26,29.41,29.26,29.3,821800.0,20.0164,20.119,20.0164,20.0437,821800.0
2011-09-22 11:00:00,29.3,29.42,29.27,29.32,590600.0,20.0437,20.1258,20.0232,20.0574,590600.0
2011-09-22 11:05:00,29.31,29.38,29.26,29.28,527700.0,20.0506,20.0984,20.0164,20.03,527700.0
2011-09-22 11:10:00,29.27,29.32,29.21,29.24,749300.0,20.0232,20.0574,19.9821,20.0027,749300.0
2011-09-22 11:15:00,29.23,29.24,29.15,29.19,683700.0,19.9958,20.0027,19.9411,19.9685,683700.0
2011-09-22 11:20:00,29.18,29.27,29.15,29.24,330000.0,19.9616,20.0232,19.9411,20.0027,330000.0
2011-09-22 11:25:00,29.25,29.27,29.15,29.23,692000.0,20.0095,20.0232,19.9411,19.9958,692000.0
2011-09-22 11:30:00,29.22,29.31,29.18,29.22,752900.0,19.989,20.0506,19.9616,19.989,752900.0
2011-09-22 11:35:00,29.21,29.33,29.19,29.3,458400.0,19.9821,20.0642,19.9685,20.0437,458400.0
2011-09-22 11:40:00,29.29,29.29,29.15,29.19,603100.0,20.0369,20.0369,19.9411,19.9685,603100.0
2011-09-22 11:45:00,29.19,29.21,29.0,29.02,833800.0,19.9685,19.9821,19.8385,19.8522,833800.0
2011-09-22 11:50:00,29.02,29.14,29.01,29.07,693600.0,19.8522,19.9343,19.8453,19.8864,693600.0
2011-09-22 11:55:00,29.08,29.15,29.05,29.06,477700.0,19.8932,19.9411,19.8727,19.8795,477700.0
2011-09-22 12:00:00,29.06,29.12,28.95,28.97,754900.0,19.8795,19.9206,19.8043,19.818,754900.0
2011-09-22 12:05:00,28.97,29.05,28.93,28.97,667800.0,19.818,19.8727,19.7906,19.818,667800.0
2011-09-22 12:10:00,28.97,29.06,28.95,29.04,501800.0,19.818,19.8795,19.8043,19.8659,501800.0
2011-09-22 12:15:00,29.04,29.05,28.96,29.02,682600.0,19.8659,19.8727,19.8111,19.8522,682600.0
2011-09-22 12:20:00,29.03,29.15,28.99,29.12,776200.0,19.859,19.9411,19.8316,19.9206,776200.0
2011-09-22 12:25:00,29.12,29.19,29.09,29.18,613700.0,19.9206,19.9685,19.9001,19.9616,613700.0
2011-09-22 12:30:00,29.17,29.2,29.13,29.17,502000.0,19.9548,19.9753,19.9274,19.9548,502000.0
2011-09-22 12:35:00,29.18,29.22,29.12,29.18,445800.0,19.9616,19.989,19.9206,19.9616,445800.0
2011-09-22 12:40:00,29.18,29.26,29.17,29.17,332000.0,19.9616,20.0164,19.9548,19.9548,332000.0
2011-09-22 12:45:00,29.18,29.28,29.15,29.28,294000.0,19.9616,20.03,19.9411,20.03,294000.0
2011-09-22 12:50:00,29.28,29.37,29.26,29.34,488600.0,20.03,20.0916,20.0164,20.0711,488600.0
2011-09-22 12:55:00,29.34,29.37,29.3,29.35,466900.0,20.0711,20.0916,20.0437,20.0779,466900.0
2011-09-22 13:00:00,29.35,29.37,29.27,29.28,339900.0,20.0779,20.0916,20.0232,20.03,339900.0
2011-09-22 13:05:00,29.28,29.3,29.23,29.24,634800.0,20.03,20.0437,19.9958,20.0027,634800.0
2011-09-22 13:10:00,29.24,29.28,29.23,29.26,370800.0,20.0027,20.03,19.9958,20.0164,370800.0
2011-09-22 13:15:00,29.26,29.26,29.17,29.18,404400.0,20.0164,20.0164,19.9548,19.9616,404400.0
2011-09-22 13:20:00,29.18,29.18,29.11,29.12,688800.0,19.9616,19.9616,19.9137,19.9206,688800.0
2011-09-22 13:25:00,29.12,29.22,29.07,29.14,542900.0,19.9206,19.989,19.8864,19.9343,542900.0
2011-09-22 13:30:00,29.14,29.18,29.07,29.12,598900.0,19.9343,19.9616,19.8864,19.9206,598900.0
2011-09-22 13:35:00,29.11,29.12,29.0,29.08,647500.0,19.9137,19.9206,19.8385,19.8932,647500.0
2011-09-22 13:40:00,29.08,29.16,29.02,29.03,603400.0,19.8932,19.9479,19.8522,19.859,603400.0
2011-09-22 13:45:00,29.02,29.03,28.95,28.97,620600.0,19.8522,19.859,19.8043,19.818,620600.0
2011-09-22 13:50:00,28.97,29.01,28.91,28.92,636400.0,19.818,19.8453,19.7769,19.7838,636400.0
2011-09-22 13:55:00,28.93,28.96,28.8,28.81,989200.0,19.7906,19.8111,19.7017,19.7085,989200.0
2011-09-22 14:00:00,28.81,28.88,28.62,28.73,1472200.0,19.7085,19.7564,19.5785,19.6538,1472200.0
2011-09-22 14:05:00,28.73,28.92,28.7,28.92,624400.0,19.6538,19.7838,19.6333,19.7838,624400.0
2011-09-22 14:10:00,28.91,28.97,28.85,28.93,697600.0,19.7769,19.818,19.7359,19.7906,697600.0
2011-09-22 14:15:00,28.93,28.97,28.85,28.86,812700.0,19.7906,19.818,19.7359,19.7427,812700.0
2011-09-22 14:20:00,28.86,29.39,28.86,29.18,1584200.0,19.7427,20.1053,19.7427,19.9616,1584200.0
2011-09-22 14:25:00,29.18,29.39,29.05,29.16,1353400.0,19.9616,20.1053,19.8727,19.9479,1353400.0
2011-09-22 14:30:00,29.17,29.22,29.08,29.16,1156800.0,19.9548,19.989,19.8932,19.9479,1156800.0
2011-09-22 14:35:00,29.16,29.3,29.04,29.1,701300.0,19.9479,20.0437,19.8659,19.9069,701300.0
2011-09-22 14:40:00,29.1,29.26,29.05,29.19,778800.0,19.9069,20.0164,19.8727,19.9685,778800.0
2011-09-22 14:45:00,29.19,29.27,29.12,29.16,847800.0,19.9685,20.0232,19.9206,19.9479,847800.0
2011-09-22 14:50:00,29.15,29.2,29.07,29.1,430800.0,19.9411,19.9753,19.8864,19.9069,430800.0
2011-09-22 14:55:00,29.11,29.14,28.91,28.92,628500.0,19.9137,19.9343,19.7769,19.7838,628500.0
2011-09-22 15:00:00,28.91,28.96,28.85,28.89,690800.0,19.7769,19.8111,19.7359,19.7632,690800.0
2011-09-22 15:05:00,28.89,28.93,28.83,28.89,862100.0,19.7632,19.7906,19.7222,19.7632,862100.0
2011-09-22 15:10:00,28.89,28.91,28.78,28.79,1068200.0,19.7632,19.7769,19.688,19.6948,1068200.0
2011-09-22 15:15:00,28.79,28.81,28.72,28.75,938000.0,19.6948,19.7085,19.6469,19.6675,938000.0
2011-09-22 15:20:00,28.74,28.74,28.53,28.56,1271400.0,19.6606,19.6606,19.517,19.5375,1271400.0
2011-09-22 15:25:00,28.56,28.71,28.53,28.68,1131300.0,19.5375,19.6401,19.517,19.6196,1131300.0
2011-09-22 15:30:00,28.69,28.84,28.62,28.74,1518900.0,19.6264,19.729,19.5785,19.6606,1518900.0
2011-09-22 15:35:00,28.74,28.95,28.66,28.94,1525200.0,19.6606,19.8043,19.6059,19.7974,1525200.0
2011-09-22 15:40:00,28.91,29.05,28.8,28.98,2788700.0,19.7769,19.8727,19.7017,19.8248,2788700.0
2011-09-22 15:45:00,28.98,29.29,28.89,29.21,2853200.0,19.8248,20.0369,19.7632,19.9821,2853200.0
2011-09-22 15:50:00,29.21,29.22,29.04,29.11,2126000.0,19.9821,19.989,19.8659,19.9137,2126000.0
2011-09-22 15:55:00,29.11,29.45,29.07,29.27,3492300.0,19.9137,20.1463,19.8864,20.0232,3492300.0
2011-09-23 09:30:00,28.97,29.34,28.86,29.26,1365000.0,19.818,20.0711,19.7427,20.0164,1365000.0
2011-09-23 09:35:00,29.25,29.36,29.03,29.1,1243800.0,20.0095,20.0848,19.859,19.9069,1243800.0
2011-09-23 09:40:00,29.09,29.28,29.0,29.26,1032600.0,19.9001,20.03,19.8385,20.0164,1032600.0
2011-09-23 09:45:00,29.25,29.63,29.23,29.56,1534700.0,20.0095,20.2695,19.9958,20.2216,1534700.0
2011-09-23 09:50:00,29.57,29.66,29.53,29.63,1028000.0,20.2284,20.29,20.2011,20.2695,1028000.0
2011-09-23 09:55:00,29.64,29.72,29.54,29.58,1221500.0,20.2763,20.331,20.2079,20.2353,1221500.0
2011-09-23 10:00:00,29.59,29.67,29.4,29.45,949000.0,20.2421,20.2968,20.1121,20.1463,949000.0
2011-09-23 10:05:00,29.45,29.53,29.21,29.5,648500.0,20.1463,20.2011,19.9821,20.1805,648500.0
2011-09-23 10:10:00,29.5,29.55,29.35,29.42,617200.0,20.1805,20.2147,20.0779,20.1258,617200.0
2011-09-23 10:15:00,29.42,29.45,29.25,29.26,682100.0,20.1258,20.1463,20.0095,20.0164,682100.0
2011-09-23 10:20:00,29.26,29.29,29.18,29.29,592700.0,20.0164,20.0369,19.9616,20.0369,592700.0
2011-09-23 10:25:00,29.29,29.39,29.24,29.37,640400.0,20.0369,20.1053,20.0027,20.0916,640400.0
2011-09-23 10:30:00,29.38,29.39,29.3,29.32,674200.0,20.0984,20.1053,20.0437,20.0574,674200.0
2011-09-23 10:35:00,29.32,29.46,29.32,29.4,535300.0,20.0574,20.1532,20.0574,20.1121,535300.0
2011-09-23 10:40:00,29.41,29.42,29.26,29.42,544500.0,20.119,20.1258,20.0164,20.1258,544500.0
2011-09-23 10:45:00,29.41,29.66,29.41,29.61,740800.0,20.119,20.29,20.119,20.2558,740800.0
2011-09-23 10:50:00,29.62,29.66,29.55,29.65,371700.0,20.2626,20.29,20.2147,20.2831,371700.0
2011-09-23 10:55:00,29.65,29.7,29.56,29.68,551000.0,20.2831,20.3173,20.2216,20.3037,551000.0
2011-09-23 11:00:00,29.69,29.69,29.47,29.5,479000.0,20.3105,20.3105,20.16,20.1805,479000.0
2011-09-23 11:05:00,29.5,29.62,29.5,29.62,507100.0,20.1805,20.2626,20.1805,20.2626,507100.0
2011-09-23 11:10:00,29.62,29.66,29.54,29.56,572800.0,20.2626,20.29,20.2079,20.2216,572800.0
2011-09-23 11:15:00,29.56,29.65,29.51,29.63,611100.0,20.2216,20.2831,20.1874,20.2695,611100.0
2011-09-23 11:20:00,29.64,29.68,29.61,29.63,299200.0,20.2763,20.3037,20.2558,20.2695,299200.0
2011-09-23 11:25:00,29.64,29.67,29.57,29.65,445800.0,20.2763,20.2968,20.2284,20.2831,445800.0
2011-09-23 11:30:00,29.65,29.67,29.6,29.65,350900.0,20.2831,20.2968,20.2489,20.2831,350900.0
2011-09-23 11:35:00,29.65,29.66,29.52,29.53,418400.0,20.2831,20.29,20.1942,20.2011,418400.0
2011-09-23 11:40:00,29.53,29.56,29.48,29.49,278300.0,20.2011,20.2216,20.1669,20.1737,278300.0
2011-09-23 11:45:00,29.49,29.5,29.42,29.44,317500.0,20.1737,20.1805,20.1258,20.1395,317500.0
2011-09-23 11:50:00,29.44,29.48,29.36,29.46,414100.0,20.1395,20.1669,20.0848,20.1532,414100.0
2011-09-23 11:55:00,29.47,29.55,29.43,29.54,307700.0,20.16,20.2147,20.1326,20.2079,307700.0
2011-09-23 12:00:00,29.55,29.57,29.46,29.51,212400.0,20.2147,20.2284,20.1532,20.1874,212400.0
2011-09-23 12:05:00,29.51,29.62,29.51,29.61,281800.0,20.1874,20.2626,20.1874,20.2558,281800.0
2011-09-23 12:10:00,29.61,29.64,29.58,29.62,315600.0,20.2558,20.2763,20.2353,20.2626,315600.0
2011-09-23 12:15:00,29.61,29.75,29.61,29.74,422500.0,20.2558,20.3516,20.2558,20.3447,422500.0
2011-09-23 12:20:00,29.74,29.74,29.67,29.7,314800.0,20.3447,20.3447,20.2968,20.3173,314800.0
2011-09-23 12:25:00,29.7,29.75,29.62,29.67,423800.0,20.3173,20.3516,20.2626,20.2968,423800.0
2011-09-23 12:30:00,29.67,29.75,29.64,29.75,228300.0,20.2968,20.3516,20.2763,20.3516,228300.0
2011-09-23 12:35:00,29.75,29.75,29.63,29.65,407300.0,20.3516,20.3516,20.2695,20.2831,407300.0
2011-09-23 12:40:00,29.65,29.65,29.48,29.49,475100.0,20.2831,20.2831,20.1669,20.1737,475100.0
2011-09-23 12:45:00,29.5,29.75,29.44,29.61,1163500.0,20.1805,20.3516,20.1395,20.2558,1163500.0
2011-09-23 12:50:00,29.61,29.8,29.61,29.68,467300.0,20.2558,20.3858,20.2558,20.3037,467300.0
2011-09-23 12:55:00,29.68,29.69,29.54,29.57,422800.0,20.3037,20.3105,20.2079,20.2284,422800.0
2011-09-23 13:00:00,29.57,29.68,29.54,29.63,364600.0,20.2284,20.3037,20.2079,20.2695,364600.0
2011-09-23 13:05:00,29.63,29.63,29.48,29.49,517900.0,20.2695,20.2695,20.1669,20.1737,517900.0
2011-09-23 13:10:00,29.5,29.6,29.48,29.51,427800.0,20.1805,20.2489,20.1669,20.1874,427800.0
2011-09-23 13:15:00,29.52,29.55,29.47,29.47,200900.0,20.1942,20.2147,20.16,20.16,200900.0
2011-09-23 13:20:00,29.47,29.48,29.43,29.46,293300.0,20.16,20.1669,20.1326,20.1532,293300.0
2011-09-23 13:25:00,29.46,29.52,29.44,29.45,293100.0,20.1532,20.1942,20.1395,20.1463,293100.0
2011-09-23 13:30:00,29.46,29.64,29.42,29.46,934300.0,20.1532,20.2763,20.1258,20.1532,934300.0
2011-09-23 13:35:00,29.46,29.57,29.46,29.52,305100.0,20.1532,20.2284,20.1532,20.1942,305100.0
2011-09-23 13:40:00,29.53,29.67,29.48,29.65,336800.0,20.2011,20.2968,20.1669,20.2831,336800.0
2011-09-23 13:45:00,29.66,29.69,29.58,29.66,414200.0,20.29,20.3105,20.2353,20.29,414200.0
2011-09-23 13:50:00,29.66,29.69,29.58,29.65,505400.0,20.29,20.3105,20.2353,20.2831,505400.0
2011-09-23 13:55:00,29.65,29.71,29.65,29.67,407300.0,20.2831,20.3242,20.2831,20.2968,407300.0
2011-09-23 14:00:00,29.67,29.75,29.66,29.67,456500.0,20.2968,20.3516,20.29,20.2968,456500.0
2011-09-23 14:05:00,29.67,29.68,29.57,29.59,360600.0,20.2968,20.3037,20.2284,20.2421,360600.0
2011-09-23 14:10:00,29.6,29.6,29.48,29.48,362400.0,20.2489,20.2489,20.1669,20.1669,362400.0
2011-09-23 14:15:00,29.48,29.6,29.47,29.57,259700.0,20.1669,20.2489,20.16,20.2284,259700.0
2011-09-23 14:20:00,29.57,29.59,29.47,29.48,360700.0,20.2284,20.2421,20.16,20.1669,360700.0
2011-09-23 14:25:00,29.47,29.49,29.43,29.45,388600.0,20.16,20.1737,20.1326,20.1463,388600.0
2011-09-23 14:30:00,29.46,29.52,29.43,29.47,380200.0,20.1532,20.1942,20.1326,20.16,380200.0
2011-09-23 14:35:00,29.47,29.54,29.46,29.53,205200.0,20.16,20.2079,20.1532,20.2011,205200.0
2011-09-23 14:40:00,29.53,29.54,29.45,29.46,293800.0,20.2011,20.2079,20.1463,20.1532,293800.0
2011-09-23 14:45:00,29.46,29.51,29.39,29.4,488100.0,20.1532,20.1874,20.1053,20.1121,488100.0
2011-09-23 14:50:00,29.4,29.41,29.34,29.4,392700.0,20.1121,20.119,20.0711,20.1121,392700.0
2011-09-23 14:55:00,29.41,29.44,29.32,29.35,372200.0,20.119,20.1395,20.0574,20.0779,372200.0
2011-09-23 15:00:00,29.36,29.49,29.36,29.41,315000.0,20.0848,20.1737,20.0848,20.119,315000.0
2011-09-23 15:05:00,29.41,29.47,29.34,29.41,361100.0,20.119,20.16,20.0711,20.119,361100.0
2011-09-23 15:10:00,29.41,29.52,29.37,29.48,331100.0,20.119,20.1942,20.0916,20.1669,331100.0
2011-09-23 15:15:00,29.48,29.52,29.42,29.45,654200.0,20.1669,20.1942,20.1258,20.1463,654200.0
2011-09-23 15:20:00,29.46,29.55,29.45,29.5,565200.0,20.1532,20.2147,20.1463,20.1805,565200.0
2011-09-23 15:25:00,29.49,29.56,29.46,29.55,468800.0,20.1737,20.2216,20.1532,20.2147,468800.0
2011-09-23 15:30:00,29.55,29.58,29.49,29.54,594100.0,20.2147,20.2353,20.1737,20.2079,594100.0
2011-09-23 15:35:00,29.52,29.64,29.52,29.62,1212900.0,20.1942,20.2763,20.1942,20.2626,1212900.0
2011-09-23 15:40:00,29.62,29.65,29.53,29.53,930500.0,20.2626,20.2831,20.2011,20.2011,930500.0
2011-09-23 15:45:00,29.53,29.54,29.42,29.45,1438800.0,20.2011,20.2079,20.1258,20.1463,1438800.0
2011-09-23 15:50:00,29.44,29.5,29.36,29.48,1142700.0,20.1395,20.1805,20.0848,20.1669,1142700.0
2011-09-23 15:55:00,29.48,29.66,29.47,29.57,2731900.0,20.1669,20.29,20.16,20.2284,2731900.0
2011-09-26 09:30:00,30.06,30.41,30.03,30.24,1652100.0,20.5636,20.803,20.5431,20.6868,1652100.0
2011-09-26 09:35:00,30.23,30.34,30.18,30.19,987700.0,20.6799,20.7552,20.6457,20.6526,987700.0
2011-09-26 09:40:00,30.19,30.28,30.16,30.23,787200.0,20.6526,20.7141,20.632,20.6799,787200.0
2011-09-26 09:45:00,30.23,30.41,30.14,30.39,728600.0,20.6799,20.803,20.6183,20.7894,728600.0
2011-09-26 09:50:00,30.39,30.42,30.19,30.24,860600.0,20.7894,20.8099,20.6526,20.6868,860600.0
2011-09-26 09:55:00,30.24,30.3,30.13,30.14,793000.0,20.6868,20.7278,20.6115,20.6183,793000.0
2011-09-26 10:00:00,30.15,30.27,30.12,30.18,1084900.0,20.6252,20.7073,20.6047,20.6457,1084900.0
2011-09-26 10:05:00,30.18,30.21,30.11,30.15,825300.0,20.6457,20.6662,20.5978,20.6252,825300.0
2011-09-26 10:10:00,30.16,30.18,29.99,30.0,1258200.0,20.632,20.6457,20.5157,20.5226,1258200.0
2011-09-26 10:15:00,30.0,30.04,29.96,30.03,1015000.0,20.5226,20.5499,20.4952,20.5431,1015000.0
2011-09-26 10:20:00,30.04,30.22,30.03,30.2,1076900.0,20.5499,20.6731,20.5431,20.6594,1076900.0
2011-09-26 10:25:00,30.2,30.3,30.2,30.27,553600.0,20.6594,20.7278,20.6594,20.7073,553600.0
2011-09-26 10:30:00,30.27,30.3,30.15,30.15,561800.0,20.7073,20.7278,20.6252,20.6252,561800.0
2011-09-26 10:35:00,30.16,30.23,30.12,30.19,567600.0,20.632,20.6799,20.6047,20.6526,567600.0
2011-09-26 10:40:00,30.19,30.29,30.15,30.29,798000.0,20.6526,20.721,20.6252,20.721,798000.0
2011-09-26 10:45:00,30.29,30.32,30.2,30.2,498300.0,20.721,20.7415,20.6594,20.6594,498300.0
2011-09-26 10:50:00,30.19,30.43,30.19,30.38,717300.0,20.6526,20.8167,20.6526,20.7825,717300.0
2011-09-26 10:55:00,30.38,30.38,30.21,30.27,819300.0,20.7825,20.7825,20.6662,20.7073,819300.0
2011-09-26 11:00:00,30.27,30.32,30.23,30.28,519800.0,20.7073,20.7415,20.6799,20.7141,519800.0
2011-09-26 11:05:00,30.29,30.38,30.23,30.29,572500.0,20.721,20.7825,20.6799,20.721,572500.0
2011-09-26 11:10:00,30.28,30.36,30.21,30.36,826100.0,20.7141,20.7688,20.6662,20.7688,826100.0
2011-09-26 11:15:00,30.36,30.39,30.28,30.38,624900.0,20.7688,20.7894,20.7141,20.7825,624900.0
2011-09-26 11:20:00,30.38,30.45,30.31,30.44,569700.0,20.7825,20.8304,20.7346,20.8236,569700.0
2011-09-26 11:25:00,30.44,30.5,30.4,30.42,707400.0,20.8236,20.8646,20.7962,20.8099,707400.0
2011-09-26 11:30:00,30.42,30.46,30.36,30.44,786300.0,20.8099,20.8373,20.7688,20.8236,786300.0
2011-09-26 11:35:00,30.44,30.51,30.38,30.47,544800.0,20.8236,20.8715,20.7825,20.8441,544800.0
2011-09-26 11:40:00,30.48,30.63,30.48,30.62,578200.0,20.8509,20.9535,20.8509,20.9467,578200.0
2011-09-26 11:45:00,30.62,30.67,30.6,30.6,533600.0,20.9467,20.9809,20.933,20.933,533600.0
2011-09-26 11:50:00,30.6,30.62,30.53,30.6,442300.0,20.933,20.9467,20.8851,20.933,442300.0
2011-09-26 11:55:00,30.61,30.65,30.58,30.62,291800.0,20.9399,20.9672,20.9193,20.9467,291800.0
2011-09-26 12:00:00,30.62,30.63,30.57,30.57,376500.0,20.9467,20.9535,20.9125,20.9125,376500.0
2011-09-26 12:05:00,30.58,30.6,30.53,30.54,405400.0,20.9193,20.933,20.8851,20.892,405400.0
2011-09-26 12:10:00,30.55,30.55,30.42,30.46,494100.0,20.8988,20.8988,20.8099,20.8373,494100.0
2011-09-26 12:15:00,30.45,30.49,30.4,30.49,440000.0,20.8304,20.8578,20.7962,20.8578,440000.0
2011-09-26 12:20:00,30.47,30.56,30.43,30.45,507900.0,20.8441,20.9057,20.8167,20.8304,507900.0
2011-09-26 12:25:00,30.44,30.53,30.42,30.49,365800.0,20.8236,20.8851,20.8099,20.8578,365800.0
2011-09-26 12:30:00,30.49,30.53,30.42,30.42,365900.0,20.8578,20.8851,20.8099,20.8099,365900.0
2011-09-26 12:35:00,30.42,30.48,30.37,30.44,333200.0,20.8099,20.8509,20.7757,20.8236,333200.0
2011-09-26 12:40:00,30.45,30.49,30.34,30.37,387700.0,20.8304,20.8578,20.7552,20.7757,387700.0
2011-09-26 12:45:00,30.38,30.39,30.32,30.34,383700.0,20.7825,20.7894,20.7415,20.7552,383700.0
2011-09-26 12:50:00,30.35,30.41,30.32,30.41,480100.0,20.762,20.803,20.7415,20.803,480100.0
2011-09-26 12:55:00,30.41,30.49,30.35,30.49,300500.0,20.803,20.8578,20.762,20.8578,300500.0
2011-09-26 13:00:00,30.48,30.49,30.33,30.35,405700.0,20.8509,20.8578,20.7483,20.762,405700.0
2011-09-26 13:05:00,30.35,30.41,30.28,30.39,558100.0,20.762,20.803,20.7141,20.7894,558100.0
2011-09-26 13:10:00,30.39,30.39,30.26,30.3,485000.0,20.7894,20.7894,20.7004,20.7278,485000.0
2011-09-26 13:15:00,30.29,30.36,30.28,30.35,387400.0,20.721,20.7688,20.7141,20.762,387400.0
2011-09-26 13:20:00,30.35,30.41,30.34,30.37,443300.0,20.762,20.803,20.7552,20.7757,443300.0
2011-09-26 13:25:00,30.36,30.36,30.25,30.27,381500.0,20.7688,20.7688,20.6936,20.7073,381500.0
2011-09-26 13:30:00,30.27,30.37,30.25,30.28,517700.0,20.7073,20.7757,20.6936,20.7141,517700.0
2011-09-26 13:35:00,30.29,30.33,30.25,30.32,313300.0,20.721,20.7483,20.6936,20.7415,313300.0
2011-09-26 13:40:00,30.32,30.35,30.26,30.29,247500.0,20.7415,20.762,20.7004,20.721,247500.0
2011-09-26 13:45:00,30.28,30.36,30.28,30.3,328700.0,20.7141,20.7688,20.7141,20.7278,328700.0
2011-09-26 13:50:00,30.3,30.36,30.27,30.36,366500.0,20.7278,20.7688,20.7073,20.7688,366500.0
2011-09-26 13:55:00,30.35,30.4,30.32,30.36,405700.0,20.762,20.7962,20.7415,20.7688,405700.0
2011-09-26 14:00:00,30.35,30.53,30.3,30.52,754500.0,20.762,20.8851,20.7278,20.8783,754500.0
2011-09-26 14:05:00,30.51,30.58,30.43,30.49,764700.0,20.8715,20.9193,20.8167,20.8578,764700.0
2011-09-26 14:10:00,30.48,30.51,30.39,30.4,323400.0,20.8509,20.8715,20.7894,20.7962,323400.0
2011-09-26 14:15:00,30.4,30.51,30.39,30.5,342500.0,20.7962,20.8715,20.7894,20.8646,342500.0
2011-09-26 14:20:00,30.49,30.54,30.44,30.5,434100.0,20.8578,20.892,20.8236,20.8646,434100.0
2011-09-26 14:25:00,30.5,30.57,30.48,30.54,375300.0,20.8646,20.9125,20.8509,20.892,375300.0
2011-09-26 14:30:00,30.54,30.65,30.47,30.64,448600.0,20.892,20.9672,20.8441,20.9604,448600.0
2011-09-26 14:35:00,30.65,30.66,30.55,30.57,508400.0,20.9672,20.9741,20.8988,20.9125,508400.0
2011-09-26 14:40:00,30.57,30.62,30.55,30.61,266900.0,20.9125,20.9467,20.8988,20.9399,266900.0
2011-09-26 14:45:00,30.6,30.66,30.58,30.59,281200.0,20.933,20.9741,20.9193,20.9262,281200.0
2011-09-26 14:50:00,30.59,30.61,30.51,30.55,315900.0,20.9262,20.9399,20.8715,20.8988,315900.0
2011-09-26 14:55:00,30.55,30.65,30.54,30.64,496100.0,20.8988,20.9672,20.892,20.9604,496100.0
2011-09-26 15:00:00,30.64,30.86,30.64,30.8,961400.0,20.9604,21.1109,20.9604,21.0698,961400.0
2011-09-26 15:05:00,30.79,30.81,30.73,30.76,582100.0,21.063,21.0767,21.022,21.0425,582100.0
2011-09-26 15:10:00,30.76,30.9,30.74,30.89,379800.0,21.0425,21.1383,21.0288,21.1314,379800.0
2011-09-26 15:15:00,30.88,30.96,30.85,30.96,503600.0,21.1246,21.1793,21.104,21.1793,503600.0
2011-09-26 15:20:00,30.96,31.05,30.94,31.03,1146000.0,21.1793,21.2409,21.1656,21.2272,1146000.0
2011-09-26 15:25:00,31.02,31.05,30.98,31.02,840000.0,21.2203,21.2409,21.193,21.2203,840000.0
2011-09-26 15:30:00,31.02,31.02,30.96,30.97,747600.0,21.2203,21.2203,21.1793,21.1861,747600.0
2011-09-26 15:35:00,30.97,31.1,30.96,31.1,494500.0,21.1861,21.2751,21.1793,21.2751,494500.0
2011-09-26 15:40:00,31.1,31.3,31.08,31.3,1508900.0,21.2751,21.4119,21.2614,21.4119,1508900.0
2011-09-26 15:45:00,31.29,31.43,31.28,31.39,1441400.0,21.405,21.5008,21.3982,21.4735,1441400.0
2011-09-26 15:50:00,31.39,31.62,31.38,31.62,1942700.0,21.4735,21.6308,21.4666,21.6308,1942700.0
2011-09-26 15:55:00,31.62,31.81,31.57,31.7,5401500.0,21.6308,21.7608,21.5966,21.6855,5401500.0
2011-09-27 09:30:00,32.64,32.94,32.52,32.9,3427200.0,22.3286,22.5338,22.2465,22.5064,3427200.0
2011-09-27 09:35:00,32.9,33.08,32.79,33.02,2661400.0,22.5064,22.6296,22.4312,22.5885,2661400.0
2011-09-27 09:40:00,33.0,33.13,32.84,32.89,2319100.0,22.5748,22.6638,22.4654,22.4996,2319100.0
2011-09-27 09:45:00,32.89,32.96,32.81,32.86,1599500.0,22.4996,22.5475,22.4449,22.4791,1599500.0
2011-09-27 09:50:00,32.86,33.01,32.85,32.93,1385200.0,22.4791,22.5817,22.4722,22.5269,1385200.0
2011-09-27 09:55:00,32.94,33.0,32.78,32.98,868200.0,22.5338,22.5748,22.4243,22.5612,868200.0
2011-09-27 10:00:00,32.97,33.03,32.74,32.77,1434500.0,22.5543,22.5954,22.397,22.4175,1434500.0
2011-09-27 10:05:00,32.77,32.94,32.77,32.86,700700.0,22.4175,22.5338,22.4175,22.4791,700700.0
2011-09-27 10:10:00,32.86,32.87,32.73,32.82,1220200.0,22.4791,22.4859,22.3901,22.4517,1220200.0
2011-09-27 10:15:00,32.82,32.88,32.74,32.85,868900.0,22.4517,22.4927,22.397,22.4722,868900.0
2011-09-27 10:20:00,32.85,32.88,32.73,32.85,901500.0,22.4722,22.4927,22.3901,22.4722,901500.0
2011-09-27 10:25:00,32.85,32.92,32.81,32.89,765700.0,22.4722,22.5201,22.4449,22.4996,765700.0
2011-09-27 10:30:00,32.88,32.97,32.85,32.88,802200.0,22.4927,22.5543,22.4722,22.4927,802200.0
2011-09-27 10:35:00,32.87,32.9,32.73,32.76,893700.0,22.4859,22.5064,22.3901,22.4107,893700.0
2011-09-27 10:40:00,32.76,32.79,32.61,32.62,653100.0,22.4107,22.4312,22.308,22.3149,653100.0
2011-09-27 10:45:00,32.61,32.74,32.56,32.68,689700.0,22.308,22.397,22.2738,22.3559,689700.0
2011-09-27 10:50:00,32.68,32.74,32.64,32.69,505700.0,22.3559,22.397,22.3286,22.3628,505700.0
2011-09-27 10:55:00,32.7,32.94,32.66,32.94,540500.0,22.3696,22.5338,22.3422,22.5338,540500.0
2011-09-27 11:00:00,32.94,32.94,32.75,32.81,559200.0,22.5338,22.5338,22.4038,22.4449,559200.0
2011-09-27 11:05:00,32.81,32.82,32.72,32.73,498400.0,22.4449,22.4517,22.3833,22.3901,498400.0
2011-09-27 11:10:00,32.73,32.81,32.71,32.8,639100.0,22.3901,22.4449,22.3764,22.438,639100.0
2011-09-27 11:15:00,32.8,32.83,32.72,32.78,408100.0,22.438,22.4585,22.3833,22.4243,408100.0
2011-09-27 11:20:00,32.77,32.77,32.62,32.64,866400.0,22.4175,22.4175,22.3149,22.3286,866400.0
2011-09-27 11:25:00,32.65,32.68,32.6,32.6,397500.0,22.3354,22.3559,22.3012,22.3012,397500.0
2011-09-27 11:30:00,32.61,32.79,32.55,32.64,456400.0,22.308,22.4312,22.267,22.3286,456400.0
2011-09-27 11:35:00,32.64,32.69,32.47,32.5,461100.0,22.3286,22.3628,22.2123,22.2328,461100.0
2011-09-27 11:40:00,32.5,32.52,32.39,32.39,440200.0,22.2328,22.2465,22.1575,22.1575,440200.0
2011-09-27 11:45:00,32.39,32.48,32.37,32.45,293500.0,22.1575,22.2191,22.1439,22.1986,293500.0
2011-09-27 11:50:00,32.46,32.54,32.43,32.52,355400.0,22.2054,22.2602,22.1849,22.2465,355400.0
2011-09-27 11:55:00,32.51,32.55,32.48,32.5,435000.0,22.2396,22.267,22.2191,22.2328,435000.0
2011-09-27 12:00:00,32.49,32.58,32.48,32.57,385600.0,22.2259,22.2875,22.2191,22.2807,385600.0
2011-09-27 12:05:00,32.57,32.57,32.48,32.55,568100.0,22.2807,22.2807,22.2191,22.267,568100.0
2011-09-27 12:10:00,32.55,32.59,32.49,32.54,354600.0,22.267,22.2944,22.2259,22.2602,354600.0
2011-09-27 12:15:00,32.54,32.57,32.5,32.53,285500.0,22.2602,22.2807,22.2328,22.2533,285500.0
2011-09-27 12:20:00,32.54,32.58,32.51,32.51,222000.0,22.2602,22.2875,22.2396,22.2396,222000.0
2011-09-27 12:25:00,32.51,32.52,32.47,32.47,277100.0,22.2396,22.2465,22.2123,22.2123,277100.0
2011-09-27 12:30:00,32.48,32.48,32.37,32.39,329900.0,22.2191,22.2191,22.1439,22.1575,329900.0
2011-09-27 12:35:00,32.39,32.39,32.29,32.3,313700.0,22.1575,22.1575,22.0891,22.096,313700.0
2011-09-27 12:40:00,32.3,32.31,32.27,32.29,283200.0,22.096,22.1028,22.0754,22.0891,283200.0
2011-09-27 12:45:00,32.29,32.36,32.28,32.36,203500.0,22.0891,22.137,22.0823,22.137,203500.0
2011-09-27 12:50:00,32.35,32.39,32.32,32.36,260200.0,22.1302,22.1575,22.1097,22.137,260200.0
2011-09-27 12:55:00,32.35,32.41,32.35,32.36,197000.0,22.1302,22.1712,22.1302,22.137,197000.0
2011-09-27 13:00:00,32.36,32.4,32.31,32.35,300800.0,22.137,22.1644,22.1028,22.1302,300800.0
2011-09-27 13:05:00,32.34,32.4,32.34,32.4,206700.0,22.1233,22.1644,22.1233,22.1644,206700.0
2011-09-27 13:10:00,32.4,32.43,32.32,32.41,291300.0,22.1644,22.1849,22.1097,22.1712,291300.0
2011-09-27 13:15:00,32.41,32.44,32.32,32.39,221000.0,22.1712,22.1917,22.1097,22.1575,221000.0
2011-09-27 13:20:00,32.38,32.38,32.31,32.35,210100.0,22.1507,22.1507,22.1028,22.1302,210100.0
2011-09-27 13:25:00,32.36,32.39,32.31,32.33,207500.0,22.137,22.1575,22.1028,22.1165,207500.0
2011-09-27 13:30:00,32.33,32.34,32.2,32.22,439400.0,22.1165,22.1233,22.0276,22.0412,439400.0
2011-09-27 13:35:00,32.22,32.35,32.22,32.34,213300.0,22.0412,22.1302,22.0412,22.1233,213300.0
2011-09-27 13:40:00,32.32,32.35,32.29,32.32,276900.0,22.1097,22.1302,22.0891,22.1097,276900.0
2011-09-27 13:45:00,32.33,32.44,32.33,32.39,429900.0,22.1165,22.1917,22.1165,22.1575,429900.0
2011-09-27 13:50:00,32.39,32.53,32.39,32.48,472000.0,22.1575,22.2533,22.1575,22.2191,472000.0
2011-09-27 13:55:00,32.48,32.55,32.47,32.48,504000.0,22.2191,22.267,22.2123,22.2191,504000.0
2011-09-27 14:00:00,32.48,32.49,32.4,32.44,315800.0,22.2191,22.2259,22.1644,22.1917,315800.0
2011-09-27 14:05:00,32.44,32.49,32.43,32.48,250300.0,22.1917,22.2259,22.1849,22.2191,250300.0
2011-09-27 14:10:00,32.47,32.56,32.46,32.51,314200.0,22.2123,22.2738,22.2054,22.2396,314200.0
2011-09-27 14:15:00,32.51,32.52,32.47,32.51,252200.0,22.2396,22.2465,22.2123,22.2396,252200.0
2011-09-27 14:20:00,32.52,32.54,32.46,32.47,435000.0,22.2465,22.2602,22.2054,22.2123,435000.0
2011-09-27 14:25:00,32.47,32.48,32.39,32.4,263900.0,22.2123,22.2191,22.1575,22.1644,263900.0
2011-09-27 14:30:00,32.4,32.45,32.4,32.42,319500.0,22.1644,22.1986,22.1644,22.1781,319500.0
2011-09-27 14:35:00,32.43,32.45,32.32,32.32,271900.0,22.1849,22.1986,22.1097,22.1097,271900.0
2011-09-27 14:40:00,32.33,32.38,32.32,32.37,362400.0,22.1165,22.1507,22.1097,22.1439,362400.0
2011-09-27 14:45:00,32.37,32.37,32.31,32.33,245100.0,22.1439,22.1439,22.1028,22.1165,245100.0
2011-09-27 14:50:00,32.34,32.38,32.32,32.35,249600.0,22.1233,22.1507,22.1097,22.1302,249600.0
2011-09-27 14:55:00,32.36,32.37,32.27,32.3,295300.0,22.137,22.1439,22.0754,22.096,295300.0
2011-09-27 15:00:00,32.29,32.31,32.22,32.22,397600.0,22.0891,22.1028,22.0412,22.0412,397600.0
2011-09-27 15:05:00,32.21,32.25,32.05,32.12,728400.0,22.0344,22.0618,21.925,21.9728,728400.0
2011-09-27 15:10:00,32.11,32.15,31.95,32.02,696200.0,21.966,21.9934,21.8565,21.9044,696200.0
2011-09-27 15:15:00,32.04,32.13,32.02,32.06,590700.0,21.9181,21.9797,21.9044,21.9318,590700.0
2011-09-27 15:20:00,32.06,32.06,31.73,31.79,1051500.0,21.9318,21.9318,21.706,21.7471,1051500.0
2011-09-27 15:25:00,31.78,31.87,31.62,31.73,911700.0,21.7402,21.8018,21.6308,21.706,911700.0
2011-09-27 15:30:00,31.72,31.84,31.65,31.76,727500.0,21.6992,21.7813,21.6513,21.7266,727500.0
2011-09-27 15:35:00,31.76,31.82,31.61,31.63,778100.0,21.7266,21.7676,21.624,21.6376,778100.0
2011-09-27 15:40:00,31.63,31.66,31.46,31.58,1495200.0,21.6376,21.6582,21.5213,21.6034,1495200.0
2011-09-27 15:45:00,31.59,31.61,31.32,31.38,2237800.0,21.6103,21.624,21.4256,21.4666,2237800.0
2011-09-27 15:50:00,31.37,31.44,31.32,31.33,1677400.0,21.4598,21.5077,21.4256,21.4324,1677400.0
2011-09-27 15:55:00,31.33,31.57,31.25,31.56,3025700.0,21.4324,21.5966,21.3777,21.5897,3025700.0
2011-09-28 09:30:00,31.62,32.0,31.55,31.85,1054300.0,21.6308,21.8907,21.5829,21.7881,1054300.0
2011-09-28 09:35:00,31.85,31.87,31.72,31.86,610200.0,21.7881,21.8018,21.6992,21.795,610200.0
2011-09-28 09:40:00,31.86,31.95,31.78,31.82,543800.0,21.795,21.8565,21.7402,21.7676,543800.0
2011-09-28 09:45:00,31.83,31.9,31.78,31.86,526300.0,21.7745,21.8223,21.7402,21.795,526300.0
2011-09-28 09:50:00,31.86,31.89,31.78,31.87,558700.0,21.795,21.8155,21.7402,21.8018,558700.0
2011-09-28 09:55:00,31.87,31.88,31.79,31.82,358800.0,21.8018,21.8087,21.7471,21.7676,358800.0
2011-09-28 10:00:00,31.82,31.85,31.78,31.82,554700.0,21.7676,21.7881,21.7402,21.7676,554700.0
2011-09-28 10:05:00,31.81,31.84,31.76,31.78,490600.0,21.7608,21.7813,21.7266,21.7402,490600.0
2011-09-28 10:10:00,31.78,31.82,31.72,31.8,553000.0,21.7402,21.7676,21.6992,21.7539,553000.0
2011-09-28 10:15:00,31.78,31.85,31.55,31.59,664200.0,21.7402,21.7881,21.5829,21.6103,664200.0
2011-09-28 10:20:00,31.58,31.6,31.41,31.45,619100.0,21.6034,21.6171,21.4871,21.5145,619100.0
2011-09-28 10:25:00,31.45,31.52,31.42,31.49,576400.0,21.5145,21.5624,21.494,21.5419,576400.0
2011-09-28 10:30:00,31.5,31.51,31.29,31.34,544600.0,21.5487,21.5555,21.405,21.4392,544600.0
2011-09-28 10:35:00,31.34,31.42,31.21,31.25,478000.0,21.4392,21.494,21.3503,21.3777,478000.0
2011-09-28 10:40:00,31.25,31.27,31.16,31.2,614100.0,21.3777,21.3914,21.3161,21.3435,614100.0
2011-09-28 10:45:00,31.21,31.33,31.15,31.28,292600.0,21.3503,21.4324,21.3093,21.3982,292600.0
2011-09-28 10:50:00,31.29,31.35,31.24,31.33,334900.0,21.405,21.4461,21.3708,21.4324,334900.0
2011-09-28 10:55:00,31.33,31.34,31.27,31.29,316800.0,21.4324,21.4392,21.3914,21.405,316800.0
2011-09-28 11:00:00,31.29,31.29,31.18,31.23,365700.0,21.405,21.405,21.3298,21.364,365700.0
2011-09-28 11:05:00,31.23,31.25,31.08,31.2,537800.0,21.364,21.3777,21.2614,21.3435,537800.0
2011-09-28 11:10:00,31.2,31.28,31.12,31.23,347300.0,21.3435,21.3982,21.2888,21.364,347300.0
2011-09-28 11:15:00,31.24,31.32,31.22,31.29,315700.0,21.3708,21.4256,21.3572,21.405,315700.0
2011-09-28 11:20:00,31.29,31.36,31.25,31.35,349500.0,21.405,21.4529,21.3777,21.4461,349500.0
2011-09-28 11:25:00,31.36,31.45,31.34,31.45,383600.0,21.4529,21.5145,21.4392,21.5145,383600.0
2011-09-28 11:30:00,31.44,31.48,31.36,31.4,448100.0,21.5077,21.535,21.4529,21.4803,448100.0
2011-09-28 11:35:00,31.4,31.7,31.38,31.66,490000.0,21.4803,21.6855,21.4666,21.6582,490000.0
2011-09-28 11:40:00,31.66,31.66,31.53,31.62,292300.0,21.6582,21.6582,21.5692,21.6308,292300.0
2011-09-28 11:45:00,31.62,31.7,31.45,31.67,444300.0,21.6308,21.6855,21.5145,21.665,444300.0
2011-09-28 11:50:00,31.66,31.71,31.64,31.67,286800.0,21.6582,21.6924,21.6445,21.665,286800.0
2011-09-28 11:55:00,31.67,31.72,31.59,31.61,256500.0,21.665,21.6992,21.6103,21.624,256500.0
2011-09-28 12:00:00,31.61,31.65,31.53,31.55,186300.0,21.624,21.6513,21.5692,21.5829,186300.0
2011-09-28 12:05:00,31.56,31.58,31.45,31.45,219800.0,21.5897,21.6034,21.5145,21.5145,219800.0
2011-09-28 12:10:00,31.45,31.5,31.44,31.47,148900.0,21.5145,21.5487,21.5077,21.5282,148900.0
2011-09-28 12:15:00,31.48,31.5,31.4,31.46,135400.0,21.535,21.5487,21.4803,21.5213,135400.0
2011-09-28 12:20:00,31.46,31.55,31.46,31.46,164000.0,21.5213,21.5829,21.5213,21.5213,164000.0
2011-09-28 12:25:00,31.46,31.55,31.46,31.51,151400.0,21.5213,21.5829,21.5213,21.5555,151400.0
2011-09-28 12:30:00,31.51,31.53,31.41,31.43,131100.0,21.5555,21.5692,21.4871,21.5008,131100.0
2011-09-28 12:35:00,31.43,31.45,31.34,31.42,181900.0,21.5008,21.5145,21.4392,21.494,181900.0
2011-09-28 12:40:00,31.42,31.42,31.33,31.35,116900.0,21.494,21.494,21.4324,21.4461,116900.0
2011-09-28 12:45:00,31.35,31.39,31.32,31.36,116700.0,21.4461,21.4735,21.4256,21.4529,116700.0
2011-09-28 12:50:00,31.37,31.44,31.35,31.38,137400.0,21.4598,21.5077,21.4461,21.4666,137400.0
2011-09-28 12:55:00,31.38,31.54,31.38,31.49,158700.0,21.4666,21.5761,21.4666,21.5419,158700.0
2011-09-28 13:00:00,31.49,31.49,31.41,31.45,78400.0,21.5419,21.5419,21.4871,21.5145,78400.0
2011-09-28 13:05:00,31.45,31.51,31.4,31.4,123500.0,21.5145,21.5555,21.4803,21.4803,123500.0
2011-09-28 13:10:00,31.4,31.42,31.33,31.36,162200.0,21.4803,21.494,21.4324,21.4529,162200.0
2011-09-28 13:15:00,31.36,31.38,31.32,31.32,145200.0,21.4529,21.4666,21.4256,21.4256,145200.0
2011-09-28 13:20:00,31.32,31.34,31.29,31.32,169900.0,21.4256,21.4392,21.405,21.4256,169900.0
2011-09-28 13:25:00,31.32,31.33,31.26,31.28,165500.0,21.4256,21.4324,21.3845,21.3982,165500.0
2011-09-28 13:30:00,31.28,31.28,31.15,31.19,336500.0,21.3982,21.3982,21.3093,21.3366,336500.0
2011-09-28 13:35:00,31.2,31.3,31.19,31.28,215600.0,21.3435,21.4119,21.3366,21.3982,215600.0
2011-09-28 13:40:00,31.28,31.32,31.2,31.26,210400.0,21.3982,21.4256,21.3435,21.3845,210400.0
2011-09-28 13:45:00,31.26,31.28,31.19,31.22,286000.0,21.3845,21.3982,21.3366,21.3572,286000.0
2011-09-28 13:50:00,31.22,31.3,31.19,31.2,188400.0,21.3572,21.4119,21.3366,21.3435,188400.0
2011-09-28 13:55:00,31.21,31.21,31.12,31.15,286600.0,21.3503,21.3503,21.2888,21.3093,286600.0
2011-09-28 14:00:00,31.15,31.17,31.02,31.05,327500.0,21.3093,21.323,21.2203,21.2409,327500.0
2011-09-28 14:05:00,31.05,31.2,31.02,31.2,274500.0,21.2409,21.3435,21.2203,21.3435,274500.0
2011-09-28 14:10:00,31.19,31.24,31.13,31.2,143000.0,21.3366,21.3708,21.2956,21.3435,143000.0
2011-09-28 14:15:00,31.2,31.24,31.17,31.2,144700.0,21.3435,21.3708,21.323,21.3435,144700.0
2011-09-28 14:20:00,31.2,31.21,31.13,31.2,168900.0,21.3435,21.3503,21.2956,21.3435,168900.0
2011-09-28 14:25:00,31.2,31.2,31.14,31.15,189200.0,21.3435,21.3435,21.3024,21.3093,189200.0
2011-09-28 14:30:00,31.15,31.2,31.08,31.2,227700.0,21.3093,21.3435,21.2614,21.3435,227700.0
2011-09-28 14:35:00,31.19,31.2,31.13,31.14,172000.0,21.3366,21.3435,21.2956,21.3024,172000.0
2011-09-28 14:40:00,31.14,31.18,31.12,31.17,281300.0,21.3024,21.3298,21.2888,21.323,281300.0
2011-09-28 14:45:00,31.17,31.17,31.02,31.03,381200.0,21.323,21.323,21.2203,21.2272,381200.0
2011-09-28 14:50:00,31.03,31.05,30.98,31.01,388300.0,21.2272,21.2409,21.193,21.2135,388300.0
2011-09-28 14:55:00,31.01,31.07,30.96,31.05,401100.0,21.2135,21.2545,21.1793,21.2409,401100.0
2011-09-28 15:00:00,31.04,31.2,31.0,31.18,502500.0,21.234,21.3435,21.2067,21.3298,502500.0
2011-09-28 15:05:00,31.18,31.2,31.11,31.16,340600.0,21.3298,21.3435,21.2819,21.3161,340600.0
2011-09-28 15:10:00,31.16,31.24,31.15,31.16,498400.0,21.3161,21.3708,21.3093,21.3161,498400.0
2011-09-28 15:15:00,31.16,31.18,30.98,31.03,504500.0,21.3161,21.3298,21.193,21.2272,504500.0
2011-09-28 15:20:00,31.03,31.07,30.96,31.01,521600.0,21.2272,21.2545,21.1793,21.2135,521600.0
2011-09-28 15:25:00,31.01,31.08,30.94,30.96,495000.0,21.2135,21.2614,21.1656,21.1793,495000.0
2011-09-28 15:30:00,30.99,31.01,30.85,30.87,779900.0,21.1998,21.2135,21.104,21.1177,779900.0
2011-09-28 15:35:00,30.86,30.86,30.62,30.66,910700.0,21.1109,21.1109,20.9467,20.9741,910700.0
2011-09-28 15:40:00,30.67,30.77,30.64,30.65,1087700.0,20.9809,21.0493,20.9604,20.9672,1087700.0
2011-09-28 15:45:00,30.65,30.7,30.45,30.53,1730900.0,20.9672,21.0014,20.8304,20.8851,1730900.0
2011-09-28 15:50:00,30.53,30.58,30.45,30.53,1335900.0,20.8851,20.9193,20.8304,20.8851,1335900.0
2011-09-28 15:55:00,30.52,30.52,30.42,30.43,3319800.0,20.8783,20.8783,20.8099,20.8167,3319800.0
2011-09-29 09:30:00,31.58,31.66,31.42,31.56,932300.0,21.6034,21.6582,21.494,21.5897,932300.0
2011-09-29 09:35:00,31.56,31.7,31.49,31.69,968200.0,21.5897,21.6855,21.5419,21.6787,968200.0
2011-09-29 09:40:00,31.7,31.83,31.68,31.83,599000.0,21.6855,21.7745,21.6718,21.7745,599000.0
2011-09-29 09:45:00,31.83,31.95,31.75,31.9,708400.0,21.7745,21.8565,21.7197,21.8223,708400.0
2011-09-29 09:50:00,31.88,32.08,31.83,32.08,1093500.0,21.8087,21.9455,21.7745,21.9455,1093500.0
2011-09-29 09:55:00,32.08,32.1,32.0,32.05,546400.0,21.9455,21.9592,21.8907,21.925,546400.0
2011-09-29 10:00:00,32.06,32.11,31.98,32.04,736000.0,21.9318,21.966,21.8771,21.9181,736000.0
2011-09-29 10:05:00,32.05,32.1,31.86,31.87,811400.0,21.925,21.9592,21.795,21.8018,811400.0
2011-09-29 10:10:00,31.86,31.9,31.76,31.84,862500.0,21.795,21.8223,21.7266,21.7813,862500.0
2011-09-29 10:15:00,31.85,31.85,31.68,31.8,487300.0,21.7881,21.7881,21.6718,21.7539,487300.0
2011-09-29 10:20:00,31.79,31.86,31.73,31.84,486900.0,21.7471,21.795,21.706,21.7813,486900.0
2011-09-29 10:25:00,31.84,31.87,31.69,31.75,422700.0,21.7813,21.8018,21.6787,21.7197,422700.0
2011-09-29 10:30:00,31.74,31.78,31.51,31.51,964300.0,21.7129,21.7402,21.5555,21.5555,964300.0
2011-09-29 10:35:00,31.51,31.59,31.49,31.49,512600.0,21.5555,21.6103,21.5419,21.5419,512600.0
2011-09-29 10:40:00,31.48,31.51,31.38,31.4,595900.0,21.535,21.5555,21.4666,21.4803,595900.0
2011-09-29 10:45:00,31.4,31.45,31.33,31.43,521400.0,21.4803,21.5145,21.4324,21.5008,521400.0
2011-09-29 10:50:00,31.43,31.5,31.38,31.38,531500.0,21.5008,21.5487,21.4666,21.4666,531500.0
2011-09-29 10:55:00,31.38,31.5,31.35,31.44,499900.0,21.4666,21.5487,21.4461,21.5077,499900.0
2011-09-29 11:00:00,31.45,31.53,31.44,31.44,346400.0,21.5145,21.5692,21.5077,21.5077,346400.0
2011-09-29 11:05:00,31.45,31.46,31.35,31.38,286500.0,21.5145,21.5213,21.4461,21.4666,286500.0
2011-09-29 11:10:00,31.39,31.4,31.28,31.35,420600.0,21.4735,21.4803,21.3982,21.4461,420600.0
2011-09-29 11:15:00,31.35,31.38,31.29,31.29,256300.0,21.4461,21.4666,21.405,21.405,256300.0
2011-09-29 11:20:00,31.3,31.37,31.24,31.29,331300.0,21.4119,21.4598,21.3708,21.405,331300.0
2011-09-29 11:25:00,31.28,31.48,31.28,31.46,414300.0,21.3982,21.535,21.3982,21.5213,414300.0
2011-09-29 11:30:00,31.46,31.5,31.45,31.47,315600.0,21.5213,21.5487,21.5145,21.5282,315600.0
2011-09-29 11:35:00,31.48,31.54,31.46,31.54,335300.0,21.535,21.5761,21.5213,21.5761,335300.0
2011-09-29 11:40:00,31.54,31.57,31.5,31.57,254300.0,21.5761,21.5966,21.5487,21.5966,254300.0
2011-09-29 11:45:00,31.57,31.61,31.52,31.61,319400.0,21.5966,21.624,21.5624,21.624,319400.0
2011-09-29 11:50:00,31.6,31.63,31.51,31.52,219900.0,21.6171,21.6376,21.5555,21.5624,219900.0
2011-09-29 11:55:00,31.52,31.59,31.51,31.56,265200.0,21.5624,21.6103,21.5555,21.5897,265200.0
2011-09-29 12:00:00,31.57,31.62,31.54,31.6,507100.0,21.5966,21.6308,21.5761,21.6171,507100.0
2011-09-29 12:05:00,31.6,31.6,31.48,31.52,405000.0,21.6171,21.6171,21.535,21.5624,405000.0
2011-09-29 12:10:00,31.53,31.6,31.53,31.56,318500.0,21.5692,21.6171,21.5692,21.5897,318500.0
2011-09-29 12:15:00,31.55,31.65,31.55,31.63,517000.0,21.5829,21.6513,21.5829,21.6376,517000.0
2011-09-29 12:20:00,31.64,31.64,31.58,31.6,641100.0,21.6445,21.6445,21.6034,21.6171,641100.0
2011-09-29 12:25:00,31.61,31.73,31.6,31.69,435700.0,21.624,21.706,21.6171,21.6787,435700.0
2011-09-29 12:30:00,31.68,31.71,31.52,31.55,435700.0,21.6718,21.6924,21.5624,21.5829,435700.0
2011-09-29 12:35:00,31.54,31.56,31.46,31.51,268100.0,21.5761,21.5897,21.5213,21.5555,268100.0
2011-09-29 12:40:00,31.51,31.51,31.42,31.43,279900.0,21.5555,21.5555,21.494,21.5008,279900.0
2011-09-29 12:45:00,31.43,31.49,31.4,31.42,429000.0,21.5008,21.5419,21.4803,21.494,429000.0
2011-09-29 12:50:00,31.42,31.46,31.38,31.43,433500.0,21.494,21.5213,21.4666,21.5008,433500.0
2011-09-29 12:55:00,31.44,31.45,31.4,31.42,258900.0,21.5077,21.5145,21.4803,21.494,258900.0
2011-09-29 13:00:00,31.42,31.45,31.37,31.44,418900.0,21.494,21.5145,21.4598,21.5077,418900.0
2011-09-29 13:05:00,31.43,31.51,31.43,31.46,361200.0,21.5008,21.5555,21.5008,21.5213,361200.0
2011-09-29 13:10:00,31.46,31.52,31.45,31.45,256100.0,21.5213,21.5624,21.5145,21.5145,256100.0
2011-09-29 13:15:00,31.46,31.49,31.43,31.46,279200.0,21.5213,21.5419,21.5008,21.5213,279200.0
2011-09-29 13:20:00,31.46,31.46,31.38,31.4,302600.0,21.5213,21.5213,21.4666,21.4803,302600.0
2011-09-29 13:25:00,31.39,31.43,31.24,31.24,427000.0,21.4735,21.5008,21.3708,21.3708,427000.0
2011-09-29 13:30:00,31.25,31.26,31.13,31.15,600900.0,21.3777,21.3845,21.2956,21.3093,600900.0
2011-09-29 13:35:00,31.15,31.2,31.0,31.01,542300.0,21.3093,21.3435,21.2067,21.2135,542300.0
2011-09-29 13:40:00,31.01,31.03,30.88,30.92,773200.0,21.2135,21.2272,21.1246,21.1519,773200.0
2011-09-29 13:45:00,30.91,31.01,30.87,30.92,606600.0,21.1451,21.2135,21.1177,21.1519,606600.0
2011-09-29 13:50:00,30.91,30.95,30.86,30.94,377000.0,21.1451,21.1725,21.1109,21.1656,377000.0
2011-09-29 13:55:00,30.94,31.02,30.88,30.93,542000.0,21.1656,21.2203,21.1246,21.1588,542000.0
2011-09-29 14:00:00,30.92,31.0,30.75,30.77,807400.0,21.1519,21.2067,21.0356,21.0493,807400.0
2011-09-29 14:05:00,30.76,30.84,30.73,30.8,705600.0,21.0425,21.0972,21.022,21.0698,705600.0
2011-09-29 14:10:00,30.8,30.8,30.63,30.66,753000.0,21.0698,21.0698,20.9535,20.9741,753000.0
2011-09-29 14:15:00,30.66,30.79,30.62,30.76,622000.0,20.9741,21.063,20.9467,21.0425,622000.0
2011-09-29 14:20:00,30.76,30.78,30.67,30.77,517800.0,21.0425,21.0562,20.9809,21.0493,517800.0
2011-09-29 14:25:00,30.77,30.91,30.74,30.88,886000.0,21.0493,21.1451,21.0288,21.1246,886000.0
2011-09-29 14:30:00,30.89,30.92,30.81,30.87,771100.0,21.1314,21.1519,21.0767,21.1177,771100.0
2011-09-29 14:35:00,30.87,30.96,30.84,30.9,368700.0,21.1177,21.1793,21.0972,21.1383,368700.0
2011-09-29 14:40:00,30.89,30.95,30.77,30.78,557900.0,21.1314,21.1725,21.0493,21.0562,557900.0
2011-09-29 14:45:00,30.78,30.78,30.68,30.71,1097000.0,21.0562,21.0562,20.9878,21.0083,1097000.0
2011-09-29 14:50:00,30.7,30.72,30.62,30.66,917300.0,21.0014,21.0151,20.9467,20.9741,917300.0
2011-09-29 14:55:00,30.66,30.76,30.63,30.73,434800.0,20.9741,21.0425,20.9535,21.022,434800.0
2011-09-29 15:00:00,30.73,30.77,30.44,30.46,973400.0,21.022,21.0493,20.8236,20.8373,973400.0
2011-09-29 15:05:00,30.44,30.57,30.44,30.56,666000.0,20.8236,20.9125,20.8236,20.9057,666000.0
2011-09-29 15:10:00,30.56,30.65,30.54,30.54,516000.0,20.9057,20.9672,20.892,20.892,516000.0
2011-09-29 15:15:00,30.53,30.72,30.45,30.51,963800.0,20.8851,21.0151,20.8304,20.8715,963800.0
2011-09-29 15:20:00,30.5,30.7,30.49,30.63,405100.0,20.8646,21.0014,20.8578,20.9535,405100.0
2011-09-29 15:25:00,30.63,30.78,30.63,30.71,781600.0,20.9535,21.0562,20.9535,21.0083,781600.0
2011-09-29 15:30:00,30.71,30.88,30.69,30.77,1018800.0,21.0083,21.1246,20.9946,21.0493,1018800.0
2011-09-29 15:35:00,30.77,31.05,30.76,31.01,815800.0,21.0493,21.2409,21.0425,21.2135,815800.0
2011-09-29 15:40:00,31.01,31.07,30.93,31.02,777200.0,21.2135,21.2545,21.1588,21.2203,777200.0
2011-09-29 15:45:00,31.02,31.14,30.98,31.05,1241500.0,21.2203,21.3024,21.193,21.2409,1241500.0
2011-09-29 15:50:00,31.05,31.2,31.05,31.07,1040100.0,21.2409,21.3435,21.2409,21.2545,1040100.0
2011-09-29 15:55:00,31.07,31.4,31.07,31.36,2990700.0,21.2545,21.4803,21.2545,21.4529,2990700.0
2011-09-30 09:30:00,30.72,30.89,30.26,30.29,1172800.0,21.0151,21.1314,20.7004,20.721,1172800.0
2011-09-30 09:35:00,30.28,30.59,30.28,30.56,871300.0,20.7141,20.9262,20.7141,20.9057,871300.0
2011-09-30 09:40:00,30.55,30.92,30.55,30.66,1103700.0,20.8988,21.1519,20.8988,20.9741,1103700.0
2011-09-30 09:45:00,30.65,30.79,30.43,30.58,952000.0,20.9672,21.063,20.8167,20.9193,952000.0
2011-09-30 09:50:00,30.58,30.59,30.4,30.56,579300.0,20.9193,20.9262,20.7962,20.9057,579300.0
2011-09-30 09:55:00,30.56,30.69,30.44,30.49,603500.0,20.9057,20.9946,20.8236,20.8578,603500.0
2011-09-30 10:00:00,30.49,30.58,30.46,30.49,478400.0,20.8578,20.9193,20.8373,20.8578,478400.0
2011-09-30 10:05:00,30.49,30.69,30.48,30.59,556300.0,20.8578,20.9946,20.8509,20.9262,556300.0
2011-09-30 10:10:00,30.6,30.68,30.51,30.57,778900.0,20.933,20.9878,20.8715,20.9125,778900.0
2011-09-30 10:15:00,30.56,30.78,30.56,30.74,344300.0,20.9057,21.0562,20.9057,21.0288,344300.0
2011-09-30 10:20:00,30.74,30.78,30.67,30.73,387100.0,21.0288,21.0562,20.9809,21.022,387100.0
2011-09-30 10:25:00,30.72,30.75,30.62,30.64,412700.0,21.0151,21.0356,20.9467,20.9604,412700.0
2011-09-30 10:30:00,30.64,30.64,30.53,30.59,423700.0,20.9604,20.9604,20.8851,20.9262,423700.0
2011-09-30 10:35:00,30.59,30.65,30.47,30.55,500200.0,20.9262,20.9672,20.8441,20.8988,500200.0
2011-09-30 10:40:00,30.55,30.59,30.5,30.5,327600.0,20.8988,20.9262,20.8646,20.8646,327600.0
2011-09-30 10:45:00,30.51,30.54,30.45,30.48,509200.0,20.8715,20.892,20.8304,20.8509,509200.0
2011-09-30 10:50:00,30.48,30.59,30.46,30.51,256800.0,20.8509,20.9262,20.8373,20.8715,256800.0
2011-09-30 10:55:00,30.5,30.6,30.45,30.48,304800.0,20.8646,20.933,20.8304,20.8509,304800.0
2011-09-30 11:00:00,30.48,30.57,30.46,30.51,203800.0,20.8509,20.9125,20.8373,20.8715,203800.0
2011-09-30 11:05:00,30.5,30.65,30.47,30.61,265700.0,20.8646,20.9672,20.8441,20.9399,265700.0
2011-09-30 11:10:00,30.62,30.68,30.59,30.66,227300.0,20.9467,20.9878,20.9262,20.9741,227300.0
2011-09-30 11:15:00,30.65,30.73,30.63,30.65,257700.0,20.9672,21.022,20.9535,20.9672,257700.0
2011-09-30 11:20:00,30.64,30.77,30.64,30.68,309200.0,20.9604,21.0493,20.9604,20.9878,309200.0
2011-09-30 11:25:00,30.68,30.7,30.62,30.68,794800.0,20.9878,21.0014,20.9467,20.9878,794800.0
2011-09-30 11:30:00,30.69,30.77,30.68,30.74,407000.0,20.9946,21.0493,20.9878,21.0288,407000.0
2011-09-30 11:35:00,30.74,30.82,30.74,30.77,544800.0,21.0288,21.0835,21.0288,21.0493,544800.0
2011-09-30 11:40:00,30.77,30.93,30.74,30.88,416100.0,21.0493,21.1588,21.0288,21.1246,416100.0
2011-09-30 11:45:00,30.88,30.91,30.84,30.91,273300.0,21.1246,21.1451,21.0972,21.1451,273300.0
2011-09-30 11:50:00,30.9,30.95,30.83,30.86,743400.0,21.1383,21.1725,21.0904,21.1109,743400.0
2011-09-30 11:55:00,30.86,30.89,30.83,30.85,294500.0,21.1109,21.1314,21.0904,21.104,294500.0
2011-09-30 12:00:00,30.85,30.89,30.8,30.84,412900.0,21.104,21.1314,21.0698,21.0972,412900.0
2011-09-30 12:05:00,30.84,30.86,30.77,30.77,243900.0,21.0972,21.1109,21.0493,21.0493,243900.0
2011-09-30 12:10:00,30.77,30.78,30.71,30.73,461500.0,21.0493,21.0562,21.0083,21.022,461500.0
2011-09-30 12:15:00,30.73,30.75,30.66,30.73,285100.0,21.022,21.0356,20.9741,21.022,285100.0
2011-09-30 12:20:00,30.72,30.77,30.72,30.75,223500.0,21.0151,21.0493,21.0151,21.0356,223500.0
2011-09-30 12:25:00,30.75,30.76,30.71,30.73,135300.0,21.0356,21.0425,21.0083,21.022,135300.0
2011-09-30 12:30:00,30.73,30.74,30.69,30.72,167500.0,21.022,21.0288,20.9946,21.0151,167500.0
2011-09-30 12:35:00,30.73,30.74,30.68,30.7,142000.0,21.022,21.0288,20.9878,21.0014,142000.0
2011-09-30 12:40:00,30.7,30.71,30.64,30.7,177900.0,21.0014,21.0083,20.9604,21.0014,177900.0
2011-09-30 12:45:00,30.7,30.72,30.66,30.71,469500.0,21.0014,21.0151,20.9741,21.0083,469500.0
2011-09-30 12:50:00,30.71,30.74,30.68,30.73,207000.0,21.0083,21.0288,20.9878,21.022,207000.0
2011-09-30 12:55:00,30.73,30.74,30.66,30.67,165100.0,21.022,21.0288,20.9741,20.9809,165100.0
2011-09-30 13:00:00,30.66,30.66,30.56,30.6,309300.0,20.9741,20.9741,20.9057,20.933,309300.0
2011-09-30 13:05:00,30.6,30.66,30.59,30.59,160100.0,20.933,20.9741,20.9262,20.9262,160100.0
2011-09-30 13:10:00,30.6,30.66,30.58,30.66,358100.0,20.933,20.9741,20.9193,20.9741,358100.0
2011-09-30 13:15:00,30.65,30.69,30.62,30.64,237100.0,20.9672,20.9946,20.9467,20.9604,237100.0
2011-09-30 13:20:00,30.65,30.65,30.56,30.61,169800.0,20.9672,20.9672,20.9057,20.9399,169800.0
2011-09-30 13:25:00,30.61,30.76,30.61,30.71,760000.0,20.9399,21.0425,20.9399,21.0083,760000.0
2011-09-30 13:30:00,30.71,30.76,30.7,30.75,373100.0,21.0083,21.0425,21.0014,21.0356,373100.0
2011-09-30 13:35:00,30.75,30.77,30.7,30.76,512700.0,21.0356,21.0493,21.0014,21.0425,512700.0
2011-09-30 13:40:00,30.76,30.77,30.69,30.71,220000.0,21.0425,21.0493,20.9946,21.0083,220000.0
2011-09-30 13:45:00,30.72,30.8,30.72,30.76,124600.0,21.0151,21.0698,21.0151,21.0425,124600.0
2011-09-30 13:50:00,30.76,30.8,30.72,30.73,143300.0,21.0425,21.0698,21.0151,21.022,143300.0
2011-09-30 13:55:00,30.73,30.74,30.68,30.7,128400.0,21.022,21.0288,20.9878,21.0014,128400.0
2011-09-30 14:00:00,30.69,30.75,30.67,30.72,206400.0,20.9946,21.0356,20.9809,21.0151,206400.0
2011-09-30 14:05:00,30.73,30.75,30.59,30.6,297600.0,21.022,21.0356,20.9262,20.933,297600.0
2011-09-30 14:10:00,30.6,30.62,30.56,30.56,210900.0,20.933,20.9467,20.9057,20.9057,210900.0
2011-09-30 14:15:00,30.56,30.61,30.53,30.59,319600.0,20.9057,20.9399,20.8851,20.9262,319600.0
2011-09-30 14:20:00,30.59,30.59,30.5,30.5,360100.0,20.9262,20.9262,20.8646,20.8646,360100.0
2011-09-30 14:25:00,30.5,30.61,30.47,30.61,573600.0,20.8646,20.9399,20.8441,20.9399,573600.0
2011-09-30 14:30:00,30.6,30.61,30.55,30.58,303000.0,20.933,20.9399,20.8988,20.9193,303000.0
2011-09-30 14:35:00,30.58,30.64,30.52,30.62,299900.0,20.9193,20.9604,20.8783,20.9467,299900.0
2011-09-30 14:40:00,30.63,30.7,30.63,30.68,273600.0,20.9535,21.0014,20.9535,20.9878,273600.0
2011-09-30 14:45:00,30.68,30.68,30.61,30.66,255900.0,20.9878,20.9878,20.9399,20.9741,255900.0
2011-09-30 14:50:00,30.67,30.68,30.52,30.66,436100.0,20.9809,20.9878,20.8783,20.9741,436100.0
2011-09-30 14:55:00,30.66,30.77,30.66,30.71,311400.0,20.9741,21.0493,20.9741,21.0083,311400.0
2011-09-30 15:00:00,30.71,30.72,30.59,30.66,341100.0,21.0083,21.0151,20.9262,20.9741,341100.0
2011-09-30 15:05:00,30.67,30.79,30.63,30.73,354500.0,20.9809,21.063,20.9535,21.022,354500.0
2011-09-30 15:10:00,30.73,30.76,30.68,30.69,315600.0,21.022,21.0425,20.9878,20.9946,315600.0
2011-09-30 15:15:00,30.69,30.7,30.63,30.64,328600.0,20.9946,21.0014,20.9535,20.9604,328600.0
2011-09-30 15:20:00,30.64,30.73,30.63,30.65,366400.0,20.9604,21.022,20.9535,20.9672,366400.0
2011-09-30 15:25:00,30.65,30.71,30.6,30.63,479400.0,20.9672,21.0083,20.933,20.9535,479400.0
2011-09-30 15:30:00,30.63,30.66,30.5,30.56,657700.0,20.9535,20.9741,20.8646,20.9057,657700.0
2011-09-30 15:35:00,30.56,30.58,30.43,30.45,1024200.0,20.9057,20.9193,20.8167,20.8304,1024200.0
2011-09-30 15:40:00,30.45,30.59,30.44,30.57,1057300.0,20.8304,20.9262,20.8236,20.9125,1057300.0
2011-09-30 15:45:00,30.57,30.57,30.38,30.38,1191400.0,20.9125,20.9125,20.7825,20.7825,1191400.0
2011-09-30 15:50:00,30.39,30.4,30.25,30.34,1813200.0,20.7894,20.7962,20.6936,20.7552,1813200.0
2011-09-30 15:55:00,30.34,30.36,30.12,30.12,3479000.0,20.7552,20.7688,20.6047,20.6047,3479000.0
2011-10-03 09:30:00,30.03,30.19,29.93,30.1,882500.0,20.5431,20.6526,20.4747,20.591,882500.0
2011-10-03 09:35:00,30.1,30.25,30.04,30.25,794400.0,20.591,20.6936,20.5499,20.6936,794400.0
2011-10-03 09:40:00,30.25,30.57,30.24,30.49,874600.0,20.6936,20.9125,20.6868,20.8578,874600.0
2011-10-03 09:45:00,30.49,30.51,30.37,30.4,642100.0,20.8578,20.8715,20.7757,20.7962,642100.0
2011-10-03 09:50:00,30.39,30.41,30.21,30.22,481100.0,20.7894,20.803,20.6662,20.6731,481100.0
2011-10-03 09:55:00,30.22,30.3,30.21,30.25,503100.0,20.6731,20.7278,20.6662,20.6936,503100.0
2011-10-03 10:00:00,30.25,30.55,30.23,30.4,976700.0,20.6936,20.8988,20.6799,20.7962,976700.0
2011-10-03 10:05:00,30.41,30.64,30.35,30.57,876800.0,20.803,20.9604,20.762,20.9125,876800.0
2011-10-03 10:10:00,30.57,30.7,30.54,30.65,659100.0,20.9125,21.0014,20.892,20.9672,659100.0
2011-10-03 10:15:00,30.65,30.65,30.4,30.45,572100.0,20.9672,20.9672,20.7962,20.8304,572100.0
2011-10-03 10:20:00,30.46,30.52,30.39,30.49,477700.0,20.8373,20.8783,20.7894,20.8578,477700.0
2011-10-03 10:25:00,30.49,30.51,30.4,30.46,435700.0,20.8578,20.8715,20.7962,20.8373,435700.0
2011-10-03 10:30:00,30.46,30.5,30.31,30.32,390700.0,20.8373,20.8646,20.7346,20.7415,390700.0
2011-10-03 10:35:00,30.31,30.37,30.28,30.36,475300.0,20.7346,20.7757,20.7141,20.7688,475300.0
2011-10-03 10:40:00,30.36,30.37,30.15,30.31,504400.0,20.7688,20.7757,20.6252,20.7346,504400.0
2011-10-03 10:45:00,30.32,30.32,30.13,30.15,453200.0,20.7415,20.7415,20.6115,20.6252,453200.0
2011-10-03 10:50:00,30.15,30.18,29.97,30.16,574100.0,20.6252,20.6457,20.5021,20.632,574100.0
2011-10-03 10:55:00,30.16,30.29,30.16,30.18,386700.0,20.632,20.721,20.632,20.6457,386700.0
2011-10-03 11:00:00,30.19,30.22,30.08,30.12,437800.0,20.6526,20.6731,20.5773,20.6047,437800.0
2011-10-03 11:05:00,30.12,30.23,30.03,30.21,760200.0,20.6047,20.6799,20.5431,20.6662,760200.0
2011-10-03 11:10:00,30.22,30.25,30.1,30.12,467600.0,20.6731,20.6936,20.591,20.6047,467600.0
2011-10-03 11:15:00,30.12,30.17,30.09,30.16,345900.0,20.6047,20.6389,20.5841,20.632,345900.0
2011-10-03 11:20:00,30.16,30.21,30.12,30.18,366000.0,20.632,20.6662,20.6047,20.6457,366000.0
2011-10-03 11:25:00,30.18,30.24,30.13,30.16,274400.0,20.6457,20.6868,20.6115,20.632,274400.0
2011-10-03 11:30:00,30.17,30.25,30.13,30.25,370200.0,20.6389,20.6936,20.6115,20.6936,370200.0
2011-10-03 11:35:00,30.25,30.26,30.15,30.19,183300.0,20.6936,20.7004,20.6252,20.6526,183300.0
2011-10-03 11:40:00,30.21,30.22,30.11,30.15,257000.0,20.6662,20.6731,20.5978,20.6252,257000.0
2011-10-03 11:45:00,30.15,30.19,30.1,30.11,171600.0,20.6252,20.6526,20.591,20.5978,171600.0
2011-10-03 11:50:00,30.11,30.22,30.1,30.2,287800.0,20.5978,20.6731,20.591,20.6594,287800.0
2011-10-03 11:55:00,30.21,30.26,30.16,30.23,358700.0,20.6662,20.7004,20.632,20.6799,358700.0
2011-10-03 12:00:00,30.23,30.27,30.16,30.16,282100.0,20.6799,20.7073,20.632,20.632,282100.0
2011-10-03 12:05:00,30.16,30.21,30.13,30.14,225200.0,20.632,20.6662,20.6115,20.6183,225200.0
2011-10-03 12:10:00,30.13,30.16,30.04,30.04,445500.0,20.6115,20.632,20.5499,20.5499,445500.0
2011-10-03 12:15:00,30.04,30.07,30.0,30.01,275700.0,20.5499,20.5705,20.5226,20.5294,275700.0
2011-10-03 12:20:00,30.02,30.05,29.96,30.02,214300.0,20.5363,20.5568,20.4952,20.5363,214300.0
2011-10-03 12:25:00,30.03,30.1,29.97,29.97,294100.0,20.5431,20.591,20.5021,20.5021,294100.0
2011-10-03 12:30:00,29.97,29.98,29.85,29.85,524600.0,20.5021,20.5089,20.42,20.42,524600.0
2011-10-03 12:35:00,29.85,29.88,29.81,29.86,274100.0,20.42,20.4405,20.3926,20.4268,274100.0
2011-10-03 12:40:00,29.86,29.91,29.84,29.88,311100.0,20.4268,20.461,20.4131,20.4405,311100.0
2011-10-03 12:45:00,29.87,29.9,29.8,29.8,259100.0,20.4336,20.4542,20.3858,20.3858,259100.0
2011-10-03 12:50:00,29.81,29.83,29.74,29.74,425000.0,20.3926,20.4063,20.3447,20.3447,425000.0
2011-10-03 12:55:00,29.75,29.76,29.71,29.72,240100.0,20.3516,20.3584,20.3242,20.331,240100.0
2011-10-03 13:00:00,29.72,29.72,29.57,29.58,639300.0,20.331,20.331,20.2284,20.2353,639300.0
2011-10-03 13:05:00,29.59,29.66,29.56,29.65,245900.0,20.2421,20.29,20.2216,20.2831,245900.0
2011-10-03 13:10:00,29.65,29.78,29.64,29.64,360300.0,20.2831,20.3721,20.2763,20.2763,360300.0
2011-10-03 13:15:00,29.65,29.65,29.5,29.58,404100.0,20.2831,20.2831,20.1805,20.2353,404100.0
2011-10-03 13:20:00,29.59,29.62,29.52,29.58,426000.0,20.2421,20.2626,20.1942,20.2353,426000.0
2011-10-03 13:25:00,29.58,29.61,29.55,29.59,636500.0,20.2353,20.2558,20.2147,20.2421,636500.0
2011-10-03 13:30:00,29.59,29.63,29.4,29.41,394800.0,20.2421,20.2695,20.1121,20.119,394800.0
2011-10-03 13:35:00,29.4,29.47,29.2,29.26,884400.0,20.1121,20.16,19.9753,20.0164,884400.0
2011-10-03 13:40:00,29.27,29.52,29.26,29.45,590200.0,20.0232,20.1942,20.0164,20.1463,590200.0
2011-10-03 13:45:00,29.44,29.46,29.34,29.35,253100.0,20.1395,20.1532,20.0711,20.0779,253100.0
2011-10-03 13:50:00,29.35,29.38,29.25,29.34,467500.0,20.0779,20.0984,20.0095,20.0711,467500.0
2011-10-03 13:55:00,29.34,29.49,29.32,29.44,695700.0,20.0711,20.1737,20.0574,20.1395,695700.0
2011-10-03 14:00:00,29.44,29.51,29.4,29.46,997800.0,20.1395,20.1874,20.1121,20.1532,997800.0
2011-10-03 14:05:00,29.47,29.68,29.47,29.63,1524700.0,20.16,20.3037,20.16,20.2695,1524700.0
2011-10-03 14:10:00,29.62,29.65,29.36,29.4,868500.0,20.2626,20.2831,20.0848,20.1121,868500.0
2011-10-03 14:15:00,29.4,29.45,29.36,29.39,328300.0,20.1121,20.1463,20.0848,20.1053,328300.0
2011-10-03 14:20:00,29.38,29.45,29.31,29.39,315700.0,20.0984,20.1463,20.0506,20.1053,315700.0
2011-10-03 14:25:00,29.4,29.4,29.17,29.22,722600.0,20.1121,20.1121,19.9548,19.989,722600.0
2011-10-03 14:30:00,29.22,29.34,29.12,29.23,511400.0,19.989,20.0711,19.9206,19.9958,511400.0
2011-10-03 14:35:00,29.23,29.25,29.13,29.15,501700.0,19.9958,20.0095,19.9274,19.9411,501700.0
2011-10-03 14:40:00,29.15,29.16,29.07,29.09,587600.0,19.9411,19.9479,19.8864,19.9001,587600.0
2011-10-03 14:45:00,29.09,29.1,28.87,28.95,894000.0,19.9001,19.9069,19.7496,19.8043,894000.0
2011-10-03 14:50:00,28.95,29.08,28.94,29.0,610200.0,19.8043,19.8932,19.7974,19.8385,610200.0
2011-10-03 14:55:00,29.0,29.06,28.92,29.05,385900.0,19.8385,19.8795,19.7838,19.8727,385900.0
2011-10-03 15:00:00,29.06,29.17,29.01,29.15,507300.0,19.8795,19.9548,19.8453,19.9411,507300.0
2011-10-03 15:05:00,29.14,29.25,29.07,29.08,528600.0,19.9343,20.0095,19.8864,19.8932,528600.0
2011-10-03 15:10:00,29.08,29.19,29.07,29.08,484300.0,19.8932,19.9685,19.8864,19.8932,484300.0
2011-10-03 15:15:00,29.08,29.1,28.98,29.03,460700.0,19.8932,19.9069,19.8248,19.859,460700.0
2011-10-03 15:20:00,29.03,29.04,28.9,28.91,635200.0,19.859,19.8659,19.7701,19.7769,635200.0
2011-10-03 15:25:00,28.9,29.03,28.89,28.94,592100.0,19.7701,19.859,19.7632,19.7974,592100.0
2011-10-03 15:30:00,28.94,29.01,28.9,28.98,815900.0,19.7974,19.8453,19.7701,19.8248,815900.0
2011-10-03 15:35:00,28.98,29.14,28.96,29.05,645700.0,19.8248,19.9343,19.8111,19.8727,645700.0
2011-10-03 15:40:00,29.05,29.07,28.96,29.03,845300.0,19.8727,19.8864,19.8111,19.859,845300.0
2011-10-03 15:45:00,29.02,29.26,28.99,29.16,1154000.0,19.8522,20.0164,19.8316,19.9479,1154000.0
2011-10-03 15:50:00,29.15,29.16,28.9,28.9,1328200.0,19.9411,19.9479,19.7701,19.7701,1328200.0
2011-10-03 15:55:00,28.9,28.97,28.64,28.65,4045200.0,19.7701,19.818,19.5922,19.5991,4045200.0
2011-10-04 09:30:00,28.27,28.59,28.21,28.47,1723800.0,19.4989,19.7196,19.4575,19.6368,1723800.0
2011-10-04 09:35:00,28.44,28.65,28.32,28.32,1405900.0,19.6161,19.761,19.5334,19.5334,1405900.0
2011-10-04 09:40:00,28.31,28.59,28.25,28.51,1321200.0,19.5265,19.7196,19.4851,19.6644,1321200.0
2011-10-04 09:45:00,28.5,28.61,28.38,28.5,1060500.0,19.6575,19.7334,19.5748,19.6575,1060500.0
2011-10-04 09:50:00,28.5,28.55,28.09,28.13,1898700.0,19.6575,19.692,19.3747,19.4023,1898700.0
2011-10-04 09:55:00,28.12,28.24,27.85,28.2,2928800.0,19.3954,19.4782,19.2092,19.4506,2928800.0
2011-10-04 10:00:00,28.2,28.36,28.01,28.27,1692100.0,19.4506,19.561,19.3195,19.4989,1692100.0
2011-10-04 10:05:00,28.27,28.45,28.12,28.3,983300.0,19.4989,19.623,19.3954,19.5196,983300.0
2011-10-04 10:10:00,28.3,28.54,28.25,28.43,1245400.0,19.5196,19.6851,19.4851,19.6092,1245400.0
2011-10-04 10:15:00,28.44,28.53,28.36,28.52,1202300.0,19.6161,19.6782,19.561,19.6713,1202300.0
2011-10-04 10:20:00,28.52,28.55,28.4,28.42,1113900.0,19.6713,19.692,19.5885,19.6023,1113900.0
2011-10-04 10:25:00,28.42,28.64,28.38,28.64,688100.0,19.6023,19.7541,19.5748,19.7541,688100.0
2011-10-04 10:30:00,28.64,28.71,28.5,28.54,906300.0,19.7541,19.8024,19.6575,19.6851,906300.0
2011-10-04 10:35:00,28.54,28.69,28.42,28.69,746400.0,19.6851,19.7886,19.6023,19.7886,746400.0
2011-10-04 10:40:00,28.69,28.96,28.64,28.9,1067700.0,19.7886,19.9748,19.7541,19.9334,1067700.0
2011-10-04 10:45:00,28.91,29.07,28.82,29.05,806300.0,19.9403,20.0507,19.8782,20.0369,806300.0
2011-10-04 10:50:00,29.05,29.07,28.96,29.06,1020400.0,20.0369,20.0507,19.9748,20.0438,1020400.0
2011-10-04 10:55:00,29.07,29.11,28.98,29.02,960600.0,20.0507,20.0783,19.9886,20.0162,960600.0
2011-10-04 11:00:00,29.01,29.03,28.84,28.91,930800.0,20.0093,20.0231,19.892,19.9403,930800.0
2011-10-04 11:05:00,28.91,29.04,28.87,28.96,820600.0,19.9403,20.03,19.9127,19.9748,820600.0
2011-10-04 11:10:00,28.96,29.08,28.95,28.98,932400.0,19.9748,20.0576,19.9679,19.9886,932400.0
2011-10-04 11:15:00,28.98,29.01,28.85,28.85,771300.0,19.9886,20.0093,19.8989,19.8989,771300.0
2011-10-04 11:20:00,28.85,28.95,28.77,28.77,651000.0,19.8989,19.9679,19.8437,19.8437,651000.0
2011-10-04 11:25:00,28.77,28.85,28.75,28.83,433600.0,19.8437,19.8989,19.83,19.8851,433600.0
2011-10-04 11:30:00,28.82,28.84,28.67,28.74,582500.0,19.8782,19.892,19.7748,19.8231,582500.0
2011-10-04 11:35:00,28.74,28.75,28.65,28.7,406100.0,19.8231,19.83,19.761,19.7955,406100.0
2011-10-04 11:40:00,28.7,28.76,28.66,28.73,378500.0,19.7955,19.8369,19.7679,19.8162,378500.0
2011-10-04 11:45:00,28.73,28.83,28.7,28.82,286800.0,19.8162,19.8851,19.7955,19.8782,286800.0
2011-10-04 11:50:00,28.83,29.02,28.82,28.92,1015400.0,19.8851,20.0162,19.8782,19.9472,1015400.0
2011-10-04 11:55:00,28.93,29.02,28.85,28.94,451700.0,19.9541,20.0162,19.8989,19.961,451700.0
2011-10-04 12:00:00,28.94,29.15,28.94,29.15,369500.0,19.961,20.1058,19.961,20.1058,369500.0
2011-10-04 12:05:00,29.14,29.2,29.04,29.18,507200.0,20.099,20.1403,20.03,20.1265,507200.0
2011-10-04 12:10:00,29.19,29.19,29.07,29.13,446700.0,20.1334,20.1334,20.0507,20.0921,446700.0
2011-10-04 12:15:00,29.14,29.15,29.02,29.12,346300.0,20.099,20.1058,20.0162,20.0852,346300.0
2011-10-04 12:20:00,29.12,29.17,29.03,29.14,394500.0,20.0852,20.1196,20.0231,20.099,394500.0
2011-10-04 12:25:00,29.15,29.15,28.98,29.0,404900.0,20.1058,20.1058,19.9886,20.0024,404900.0
2011-10-04 12:30:00,29.0,29.03,28.92,29.01,528500.0,20.0024,20.0231,19.9472,20.0093,528500.0
2011-10-04 12:35:00,29.01,29.1,28.98,29.07,346200.0,20.0093,20.0714,19.9886,20.0507,346200.0
2011-10-04 12:40:00,29.07,29.24,29.06,29.19,426300.0,20.0507,20.1679,20.0438,20.1334,426300.0
2011-10-04 12:45:00,29.18,29.22,29.1,29.12,317000.0,20.1265,20.1541,20.0714,20.0852,317000.0
2011-10-04 12:50:00,29.12,29.21,29.07,29.2,410400.0,20.0852,20.1472,20.0507,20.1403,410400.0
2011-10-04 12:55:00,29.19,29.2,29.0,29.04,351300.0,20.1334,20.1403,20.0024,20.03,351300.0
2011-10-04 13:00:00,29.03,29.08,28.98,29.0,319100.0,20.0231,20.0576,19.9886,20.0024,319100.0
2011-10-04 13:05:00,28.99,29.06,28.9,29.04,474500.0,19.9955,20.0438,19.9334,20.03,474500.0
2011-10-04 13:10:00,29.04,29.07,28.85,28.87,425500.0,20.03,20.0507,19.8989,19.9127,425500.0
2011-10-04 13:15:00,28.87,28.95,28.8,28.82,374000.0,19.9127,19.9679,19.8644,19.8782,374000.0
2011-10-04 13:20:00,28.81,28.9,28.76,28.9,253000.0,19.8713,19.9334,19.8369,19.9334,253000.0
2011-10-04 13:25:00,28.89,28.89,28.8,28.83,229300.0,19.9265,19.9265,19.8644,19.8851,229300.0
2011-10-04 13:30:00,28.82,28.94,28.82,28.92,269000.0,19.8782,19.961,19.8782,19.9472,269000.0
2011-10-04 13:35:00,28.92,28.94,28.86,28.86,350400.0,19.9472,19.961,19.9058,19.9058,350400.0
2011-10-04 13:40:00,28.87,28.87,28.7,28.77,428500.0,19.9127,19.9127,19.7955,19.8437,428500.0
2011-10-04 13:45:00,28.77,28.84,28.67,28.81,526500.0,19.8437,19.892,19.7748,19.8713,526500.0
2011-10-04 13:50:00,28.81,28.87,28.8,28.84,301500.0,19.8713,19.9127,19.8644,19.892,301500.0
2011-10-04 13:55:00,28.85,28.88,28.74,28.76,388800.0,19.8989,19.9196,19.8231,19.8369,388800.0
2011-10-04 14:00:00,28.77,28.9,28.77,28.89,490800.0,19.8437,19.9334,19.8437,19.9265,490800.0
2011-10-04 14:05:00,28.89,28.95,28.81,28.81,384400.0,19.9265,19.9679,19.8713,19.8713,384400.0
2011-10-04 14:10:00,28.81,28.82,28.73,28.79,590000.0,19.8713,19.8782,19.8162,19.8575,590000.0
2011-10-04 14:15:00,28.79,28.81,28.73,28.73,441600.0,19.8575,19.8713,19.8162,19.8162,441600.0
2011-10-04 14:20:00,28.73,28.77,28.63,28.77,385500.0,19.8162,19.8437,19.7472,19.8437,385500.0
2011-10-04 14:25:00,28.77,28.87,28.75,28.84,415700.0,19.8437,19.9127,19.83,19.892,415700.0
2011-10-04 14:30:00,28.83,28.88,28.79,28.85,260000.0,19.8851,19.9196,19.8575,19.8989,260000.0
2011-10-04 14:35:00,28.85,28.89,28.8,28.82,222900.0,19.8989,19.9265,19.8644,19.8782,222900.0
2011-10-04 14:40:00,28.81,28.84,28.65,28.7,454600.0,19.8713,19.892,19.761,19.7955,454600.0
2011-10-04 14:45:00,28.7,28.74,28.61,28.72,346300.0,19.7955,19.8231,19.7334,19.8093,346300.0
2011-10-04 14:50:00,28.72,28.72,28.44,28.45,709900.0,19.8093,19.8093,19.6161,19.623,709900.0
2011-10-04 14:55:00,28.45,28.58,28.43,28.48,773800.0,19.623,19.7127,19.6092,19.6437,773800.0
2011-10-04 15:00:00,28.47,28.64,28.47,28.52,567400.0,19.6368,19.7541,19.6368,19.6713,567400.0
2011-10-04 15:05:00,28.52,28.57,28.38,28.38,628800.0,19.6713,19.7058,19.5748,19.5748,628800.0
2011-10-04 15:10:00,28.39,28.43,28.3,28.38,574900.0,19.5816,19.6092,19.5196,19.5748,574900.0
2011-10-04 15:15:00,28.37,28.47,28.25,28.44,916400.0,19.5679,19.6368,19.4851,19.6161,916400.0
2011-10-04 15:20:00,28.44,28.57,28.39,28.51,558000.0,19.6161,19.7058,19.5816,19.6644,558000.0
2011-10-04 15:25:00,28.52,28.79,28.52,28.69,711400.0,19.6713,19.8575,19.6713,19.7886,711400.0
2011-10-04 15:30:00,28.69,28.87,28.67,28.78,1080800.0,19.7886,19.9127,19.7748,19.8506,1080800.0
2011-10-04 15:35:00,28.78,28.95,28.72,28.91,856700.0,19.8506,19.9679,19.8093,19.9403,856700.0
2011-10-04 15:40:00,28.91,29.06,28.76,29.03,2280600.0,19.9403,20.0438,19.8369,20.0231,2280600.0
2011-10-04 15:45:00,29.03,29.36,28.89,29.32,1634100.0,20.0231,20.2507,19.9265,20.2231,1634100.0
2011-10-04 15:50:00,29.32,29.72,29.23,29.68,2253700.0,20.2231,20.499,20.161,20.4714,2253700.0
2011-10-04 15:55:00,29.67,30.43,29.67,30.2,4727200.0,20.4645,20.9887,20.4645,20.8301,4727200.0
2011-10-05 09:30:00,30.28,30.34,29.88,29.99,1228600.0,20.8853,20.9266,20.6094,20.6852,1228600.0
2011-10-05 09:35:00,29.99,30.11,29.74,30.0,1037100.0,20.6852,20.768,20.5128,20.6921,1037100.0
2011-10-05 09:40:00,29.99,30.16,29.92,30.11,651900.0,20.6852,20.8025,20.6369,20.768,651900.0
2011-10-05 09:45:00,30.1,30.2,29.86,30.18,1053400.0,20.7611,20.8301,20.5956,20.8163,1053400.0
2011-10-05 09:50:00,30.19,30.27,30.08,30.22,826700.0,20.8232,20.8784,20.7473,20.8439,826700.0
2011-10-05 09:55:00,30.22,30.38,30.19,30.3,910400.0,20.8439,20.9542,20.8232,20.899,910400.0
2011-10-05 10:00:00,30.3,30.45,30.24,30.45,837900.0,20.899,21.0025,20.8577,21.0025,837900.0
2011-10-05 10:05:00,30.44,30.55,30.36,30.38,1094800.0,20.9956,21.0715,20.9404,20.9542,1094800.0
2011-10-05 10:10:00,30.38,30.44,30.24,30.36,634300.0,20.9542,20.9956,20.8577,20.9404,634300.0
2011-10-05 10:15:00,30.35,30.41,30.16,30.2,783600.0,20.9335,20.9749,20.8025,20.8301,783600.0
2011-10-05 10:20:00,30.2,30.34,30.18,30.23,924700.0,20.8301,20.9266,20.8163,20.8508,924700.0
2011-10-05 10:25:00,30.24,30.26,30.07,30.07,711800.0,20.8577,20.8715,20.7404,20.7404,711800.0
2011-10-05 10:30:00,30.08,30.2,30.07,30.2,842700.0,20.7473,20.8301,20.7404,20.8301,842700.0
2011-10-05 10:35:00,30.2,30.33,30.2,30.27,394600.0,20.8301,20.9197,20.8301,20.8784,394600.0
2011-10-05 10:40:00,30.26,30.4,30.2,30.23,550000.0,20.8715,20.968,20.8301,20.8508,550000.0
2011-10-05 10:45:00,30.22,30.28,30.11,30.24,433300.0,20.8439,20.8853,20.768,20.8577,433300.0
2011-10-05 10:50:00,30.23,30.27,30.13,30.2,512400.0,20.8508,20.8784,20.7818,20.8301,512400.0
2011-10-05 10:55:00,30.21,30.34,30.17,30.32,378100.0,20.837,20.9266,20.8094,20.9128,378100.0
2011-10-05 11:00:00,30.32,30.36,30.22,30.33,400500.0,20.9128,20.9404,20.8439,20.9197,400500.0
2011-10-05 11:05:00,30.32,30.36,30.21,30.22,243400.0,20.9128,20.9404,20.837,20.8439,243400.0
2011-10-05 11:10:00,30.21,30.23,30.15,30.17,251700.0,20.837,20.8508,20.7956,20.8094,251700.0
2011-10-05 11:15:00,30.17,30.21,30.1,30.14,302100.0,20.8094,20.837,20.7611,20.7887,302100.0
2011-10-05 11:20:00,30.14,30.19,30.1,30.11,237400.0,20.7887,20.8232,20.7611,20.768,237400.0
2011-10-05 11:25:00,30.11,30.19,30.08,30.11,456900.0,20.768,20.8232,20.7473,20.768,456900.0
2011-10-05 11:30:00,30.11,30.21,30.0,30.05,839800.0,20.768,20.837,20.6921,20.7266,839800.0
2011-10-05 11:35:00,30.05,30.17,30.04,30.05,250600.0,20.7266,20.8094,20.7197,20.7266,250600.0
2011-10-05 11:40:00,30.04,30.05,29.91,29.95,286600.0,20.7197,20.7266,20.6301,20.6576,286600.0
2011-10-05 11:45:00,29.95,29.96,29.86,29.94,376800.0,20.6576,20.6645,20.5956,20.6507,376800.0
2011-10-05 11:50:00,29.94,30.02,29.89,30.02,393000.0,20.6507,20.7059,20.6163,20.7059,393000.0
2011-10-05 11:55:00,30.02,30.03,29.95,29.97,351900.0,20.7059,20.7128,20.6576,20.6714,351900.0
2011-10-05 12:00:00,29.97,30.0,29.87,29.88,320100.0,20.6714,20.6921,20.6025,20.6094,320100.0
2011-10-05 12:05:00,29.89,29.91,29.81,29.84,295600.0,20.6163,20.6301,20.5611,20.5818,295600.0
2011-10-05 12:10:00,29.83,29.88,29.8,29.8,338500.0,20.5749,20.6094,20.5542,20.5542,338500.0
2011-10-05 12:15:00,29.8,29.82,29.5,29.53,837100.0,20.5542,20.568,20.3473,20.368,837100.0
2011-10-05 12:20:00,29.53,29.67,29.5,29.67,359300.0,20.368,20.4645,20.3473,20.4645,359300.0
2011-10-05 12:25:00,29.67,29.69,29.55,29.55,290200.0,20.4645,20.4783,20.3817,20.3817,290200.0
2011-10-05 12:30:00,29.56,29.58,29.47,29.53,512400.0,20.3886,20.4024,20.3266,20.368,512400.0
2011-10-05 12:35:00,29.52,29.52,29.41,29.41,353400.0,20.3611,20.3611,20.2852,20.2852,353400.0
2011-10-05 12:40:00,29.4,29.61,29.4,29.55,662400.0,20.2783,20.4231,20.2783,20.3817,662400.0
2011-10-05 12:45:00,29.55,29.66,29.49,29.64,399200.0,20.3817,20.4576,20.3404,20.4438,399200.0
2011-10-05 12:50:00,29.64,29.76,29.6,29.7,346600.0,20.4438,20.5266,20.4162,20.4852,346600.0
2011-10-05 12:55:00,29.71,29.82,29.68,29.76,521300.0,20.4921,20.568,20.4714,20.5266,521300.0
2011-10-05 13:00:00,29.77,29.96,29.75,29.93,954400.0,20.5335,20.6645,20.5197,20.6438,954400.0
2011-10-05 13:05:00,29.93,30.19,29.93,30.13,1010700.0,20.6438,20.8232,20.6438,20.7818,1010700.0
2011-10-05 13:10:00,30.14,30.16,30.0,30.05,759800.0,20.7887,20.8025,20.6921,20.7266,759800.0
2011-10-05 13:15:00,30.06,30.33,30.06,30.26,964300.0,20.7335,20.9197,20.7335,20.8715,964300.0
2011-10-05 13:20:00,30.26,30.43,30.23,30.31,730800.0,20.8715,20.9887,20.8508,20.9059,730800.0
2011-10-05 13:25:00,30.32,30.38,30.25,30.32,312900.0,20.9128,20.9542,20.8646,20.9128,312900.0
2011-10-05 13:30:00,30.33,30.35,30.22,30.23,373800.0,20.9197,20.9335,20.8439,20.8508,373800.0
2011-10-05 13:35:00,30.23,30.24,30.1,30.16,316700.0,20.8508,20.8577,20.7611,20.8025,316700.0
2011-10-05 13:40:00,30.16,30.19,30.11,30.14,204500.0,20.8025,20.8232,20.768,20.7887,204500.0
2011-10-05 13:45:00,30.15,30.28,30.14,30.21,306200.0,20.7956,20.8853,20.7887,20.837,306200.0
2011-10-05 13:50:00,30.2,30.3,30.18,30.26,375600.0,20.8301,20.899,20.8163,20.8715,375600.0
2011-10-05 13:55:00,30.26,30.32,30.2,30.29,350100.0,20.8715,20.9128,20.8301,20.8922,350100.0
2011-10-05 14:00:00,30.28,30.32,30.17,30.17,373800.0,20.8853,20.9128,20.8094,20.8094,373800.0
2011-10-05 14:05:00,30.17,30.19,30.04,30.05,361600.0,20.8094,20.8232,20.7197,20.7266,361600.0
2011-10-05 14:10:00,30.04,30.14,30.0,30.12,447700.0,20.7197,20.7887,20.6921,20.7749,447700.0
2011-10-05 14:15:00,30.12,30.25,30.1,30.22,386000.0,20.7749,20.8646,20.7611,20.8439,386000.0
2011-10-05 14:20:00,30.22,30.26,30.13,30.21,338400.0,20.8439,20.8715,20.7818,20.837,338400.0
2011-10-05 14:25:00,30.2,30.22,30.11,30.16,320100.0,20.8301,20.8439,20.768,20.8025,320100.0
2011-10-05 14:30:00,30.17,30.19,30.03,30.05,563600.0,20.8094,20.8232,20.7128,20.7266,563600.0
2011-10-05 14:35:00,30.06,30.07,29.94,29.99,504300.0,20.7335,20.7404,20.6507,20.6852,504300.0
2011-10-05 14:40:00,29.99,30.05,29.97,30.02,238100.0,20.6852,20.7266,20.6714,20.7059,238100.0
2011-10-05 14:45:00,30.02,30.22,30.01,30.17,415300.0,20.7059,20.8439,20.699,20.8094,415300.0
2011-10-05 14:50:00,30.18,30.24,30.17,30.21,500100.0,20.8163,20.8577,20.8094,20.837,500100.0
2011-10-05 14:55:00,30.22,30.23,30.11,30.14,465400.0,20.8439,20.8508,20.768,20.7887,465400.0
2011-10-05 15:00:00,30.15,30.15,30.0,30.05,1139500.0,20.7956,20.7956,20.6921,20.7266,1139500.0
2011-10-05 15:05:00,30.06,30.15,30.01,30.1,482300.0,20.7335,20.7956,20.699,20.7611,482300.0
2011-10-05 15:10:00,30.09,30.24,30.08,30.23,321100.0,20.7542,20.8577,20.7473,20.8508,321100.0
2011-10-05 15:15:00,30.22,30.38,30.2,30.38,462700.0,20.8439,20.9542,20.8301,20.9542,462700.0
2011-10-05 15:20:00,30.38,30.43,30.23,30.29,736200.0,20.9542,20.9887,20.8508,20.8922,736200.0
2011-10-05 15:25:00,30.27,30.42,30.27,30.42,502600.0,20.8784,20.9818,20.8784,20.9818,502600.0
2011-10-05 15:30:00,30.42,30.8,30.42,30.79,1188900.0,20.9818,21.2439,20.9818,21.237,1188900.0
2011-10-05 15:35:00,30.78,31.17,30.77,31.04,1842100.0,21.2301,21.4991,21.2232,21.4095,1842100.0
2011-10-05 15:40:00,31.02,31.02,30.85,31.0,1482300.0,21.3957,21.3957,21.2784,21.3819,1482300.0
2011-10-05 15:45:00,31.0,31.01,30.68,30.73,1477800.0,21.3819,21.3888,21.1611,21.1956,1477800.0
2011-10-05 15:50:00,30.74,30.91,30.71,30.84,1069100.0,21.2025,21.3198,21.1818,21.2715,1069100.0
2011-10-05 15:55:00,30.84,30.89,30.79,30.83,2348100.0,21.2715,21.306,21.237,21.2646,2348100.0
2011-10-06 09:30:00,30.71,30.87,30.6,30.74,1071800.0,21.1818,21.2922,21.106,21.2025,1071800.0
2011-10-06 09:35:00,30.74,30.9,30.69,30.79,1025700.0,21.2025,21.3129,21.168,21.237,1025700.0
2011-10-06 09:40:00,30.79,30.9,30.7,30.79,960600.0,21.237,21.3129,21.1749,21.237,960600.0
2011-10-06 09:45:00,30.8,30.9,30.55,30.56,684300.0,21.2439,21.3129,21.0715,21.0784,684300.0
2011-10-06 09:50:00,30.58,30.6,30.45,30.54,476000.0,21.0922,21.106,21.0025,21.0646,476000.0
2011-10-06 09:55:00,30.53,30.62,30.42,30.55,436400.0,21.0577,21.1198,20.9818,21.0715,436400.0
2011-10-06 10:00:00,30.54,30.65,30.43,30.6,533600.0,21.0646,21.1405,20.9887,21.106,533600.0
2011-10-06 10:05:00,30.6,30.64,30.53,30.6,598900.0,21.106,21.1336,21.0577,21.106,598900.0
2011-10-06 10:10:00,30.59,30.96,30.56,30.92,719800.0,21.0991,21.3543,21.0784,21.3267,719800.0
2011-10-06 10:15:00,30.93,30.99,30.85,30.9,502600.0,21.3336,21.375,21.2784,21.3129,502600.0
2011-10-06 10:20:00,30.89,31.06,30.87,30.95,587900.0,21.306,21.4232,21.2922,21.3474,587900.0
2011-10-06 10:25:00,30.95,31.02,30.83,30.88,348000.0,21.3474,21.3957,21.2646,21.2991,348000.0
2011-10-06 10:30:00,30.89,31.05,30.86,31.04,506300.0,21.306,21.4164,21.2853,21.4095,506300.0
2011-10-06 10:35:00,31.04,31.06,30.86,30.98,491800.0,21.4095,21.4232,21.2853,21.3681,491800.0
2011-10-06 10:40:00,30.97,30.97,30.8,30.85,407600.0,21.3612,21.3612,21.2439,21.2784,407600.0
2011-10-06 10:45:00,30.86,30.88,30.71,30.73,281200.0,21.2853,21.2991,21.1818,21.1956,281200.0
2011-10-06 10:50:00,30.73,30.89,30.67,30.88,450200.0,21.1956,21.306,21.1543,21.2991,450200.0
2011-10-06 10:55:00,30.88,30.99,30.86,30.94,454500.0,21.2991,21.375,21.2853,21.3405,454500.0
2011-10-06 11:00:00,30.94,31.16,30.94,31.11,728300.0,21.3405,21.4922,21.3405,21.4577,728300.0
2011-10-06 11:05:00,31.1,31.26,31.0,31.26,657500.0,21.4508,21.5612,21.3819,21.5612,657500.0
2011-10-06 11:10:00,31.26,31.56,31.25,31.55,1063800.0,21.5612,21.7681,21.5543,21.7612,1063800.0
2011-10-06 11:15:00,31.56,31.59,31.5,31.53,968400.0,21.7681,21.7888,21.7267,21.7474,968400.0
2011-10-06 11:20:00,31.53,31.55,31.37,31.43,528700.0,21.7474,21.7612,21.6371,21.6785,528700.0
2011-10-06 11:25:00,31.43,31.57,31.39,31.55,462200.0,21.6785,21.775,21.6509,21.7612,462200.0
2011-10-06 11:30:00,31.55,31.8,31.54,31.78,962100.0,21.7612,21.9337,21.7543,21.9199,962100.0
2011-10-06 11:35:00,31.79,31.97,31.75,31.97,950900.0,21.9268,22.0509,21.8992,22.0509,950900.0
2011-10-06 11:40:00,31.96,31.99,31.83,31.99,693600.0,22.044,22.0647,21.9543,22.0647,693600.0
2011-10-06 11:45:00,31.99,32.07,31.78,31.82,1058000.0,22.0647,22.1199,21.9199,21.9474,1058000.0
2011-10-06 11:50:00,31.81,31.9,31.72,31.81,801000.0,21.9406,22.0026,21.8785,21.9406,801000.0
2011-10-06 11:55:00,31.81,31.95,31.8,31.9,698800.0,21.9406,22.0371,21.9337,22.0026,698800.0
2011-10-06 12:00:00,31.9,31.93,31.75,31.76,426200.0,22.0026,22.0233,21.8992,21.9061,426200.0
2011-10-06 12:05:00,31.76,31.76,31.63,31.63,498800.0,21.9061,21.9061,21.8164,21.8164,498800.0
2011-10-06 12:10:00,31.63,31.8,31.61,31.78,319300.0,21.8164,21.9337,21.8026,21.9199,319300.0
2011-10-06 12:15:00,31.77,31.84,31.67,31.8,426800.0,21.913,21.9612,21.844,21.9337,426800.0
2011-10-06 12:20:00,31.8,31.85,31.72,31.82,402000.0,21.9337,21.9681,21.8785,21.9474,402000.0
2011-10-06 12:25:00,31.82,31.82,31.64,31.67,325200.0,21.9474,21.9474,21.8233,21.844,325200.0
2011-10-06 12:30:00,31.67,31.68,31.53,31.57,498000.0,21.844,21.8509,21.7474,21.775,498000.0
2011-10-06 12:35:00,31.55,31.61,31.49,31.52,384100.0,21.7612,21.8026,21.7198,21.7405,384100.0
2011-10-06 12:40:00,31.52,31.58,31.41,31.42,296700.0,21.7405,21.7819,21.6647,21.6716,296700.0
2011-10-06 12:45:00,31.42,31.52,31.38,31.52,428100.0,21.6716,21.7405,21.644,21.7405,428100.0
2011-10-06 12:50:00,31.51,31.52,31.43,31.45,271800.0,21.7336,21.7405,21.6785,21.6922,271800.0
2011-10-06 12:55:00,31.45,31.56,31.45,31.5,200100.0,21.6922,21.7681,21.6922,21.7267,200100.0
2011-10-06 13:00:00,31.49,31.52,31.38,31.43,193300.0,21.7198,21.7405,21.644,21.6785,193300.0
2011-10-06 13:05:00,31.43,31.54,31.37,31.54,290500.0,21.6785,21.7543,21.6371,21.7543,290500.0
2011-10-06 13:10:00,31.53,31.63,31.49,31.6,235800.0,21.7474,21.8164,21.7198,21.7957,235800.0
2011-10-06 13:15:00,31.6,31.61,31.49,31.52,213900.0,21.7957,21.8026,21.7198,21.7405,213900.0
2011-10-06 13:20:00,31.52,31.6,31.48,31.59,370200.0,21.7405,21.7957,21.7129,21.7888,370200.0
2011-10-06 13:25:00,31.59,31.64,31.54,31.58,448000.0,21.7888,21.8233,21.7543,21.7819,448000.0
2011-10-06 13:30:00,31.59,31.72,31.58,31.65,685800.0,21.7888,21.8785,21.7819,21.8302,685800.0
2011-10-06 13:35:00,31.66,31.66,31.54,31.59,441100.0,21.8371,21.8371,21.7543,21.7888,441100.0
2011-10-06 13:40:00,31.59,31.67,31.54,31.58,433000.0,21.7888,21.844,21.7543,21.7819,433000.0
2011-10-06 13:45:00,31.57,31.67,31.53,31.64,460900.0,21.775,21.844,21.7474,21.8233,460900.0
2011-10-06 13:50:00,31.64,31.72,31.64,31.7,247000.0,21.8233,21.8785,21.8233,21.8647,247000.0
2011-10-06 13:55:00,31.7,31.74,31.66,31.7,349200.0,21.8647,21.8923,21.8371,21.8647,349200.0
2011-10-06 14:00:00,31.71,31.74,31.61,31.68,562200.0,21.8716,21.8923,21.8026,21.8509,562200.0
2011-10-06 14:05:00,31.68,31.82,31.68,31.82,537600.0,21.8509,21.9474,21.8509,21.9474,537600.0
2011-10-06 14:10:00,31.82,31.83,31.78,31.82,222700.0,21.9474,21.9543,21.9199,21.9474,222700.0
2011-10-06 14:15:00,31.81,32.08,31.81,32.05,1012700.0,21.9406,22.1268,21.9406,22.1061,1012700.0
2011-10-06 14:20:00,32.06,32.2,32.04,32.2,1331900.0,22.113,22.2095,22.0992,22.2095,1331900.0
2011-10-06 14:25:00,32.18,32.2,32.06,32.09,597000.0,22.1958,22.2095,22.113,22.1337,597000.0
2011-10-06 14:30:00,32.08,32.17,32.04,32.06,997600.0,22.1268,22.1889,22.0992,22.113,997600.0
2011-10-06 14:35:00,32.06,32.09,31.96,31.96,587000.0,22.113,22.1337,22.044,22.044,587000.0
2011-10-06 14:40:00,31.96,32.12,31.94,32.1,472400.0,22.044,22.1544,22.0302,22.1406,472400.0
2011-10-06 14:45:00,32.11,32.12,31.97,31.99,543700.0,22.1475,22.1544,22.0509,22.0647,543700.0
2011-10-06 14:50:00,31.99,32.04,31.91,31.96,535200.0,22.0647,22.0992,22.0095,22.044,535200.0
2011-10-06 14:55:00,31.96,31.96,31.88,31.91,384000.0,22.044,22.044,21.9888,22.0095,384000.0
2011-10-06 15:00:00,31.91,31.99,31.89,31.95,548400.0,22.0095,22.0647,21.9957,22.0371,548400.0
2011-10-06 15:05:00,31.95,32.09,31.95,32.06,457500.0,22.0371,22.1337,22.0371,22.113,457500.0
2011-10-06 15:10:00,32.07,32.13,31.95,31.95,589700.0,22.1199,22.1613,22.0371,22.0371,589700.0
2011-10-06 15:15:00,31.95,31.96,31.81,31.81,560900.0,22.0371,22.044,21.9406,21.9406,560900.0
2011-10-06 15:20:00,31.81,31.83,31.68,31.71,820900.0,21.9406,21.9543,21.8509,21.8716,820900.0
2011-10-06 15:25:00,31.71,31.85,31.71,31.76,625800.0,21.8716,21.9681,21.8716,21.9061,625800.0
2011-10-06 15:30:00,31.76,32.0,31.74,31.9,1067400.0,21.9061,22.0716,21.8923,22.0026,1067400.0
2011-10-06 15:35:00,31.9,32.04,31.84,32.01,666600.0,22.0026,22.0992,21.9612,22.0785,666600.0
2011-10-06 15:40:00,32.01,32.23,31.97,32.18,1145600.0,22.0785,22.2302,22.0509,22.1958,1145600.0
2011-10-06 15:45:00,32.19,32.25,32.07,32.25,1271100.0,22.2027,22.244,22.1199,22.244,1271100.0
2011-10-06 15:50:00,32.25,32.44,32.24,32.42,1791200.0,22.244,22.3751,22.2371,22.3613,1791200.0
2011-10-06 15:55:00,32.42,32.46,32.35,32.36,3238100.0,22.3613,22.3889,22.313,22.3199,3238100.0
2011-10-07 09:30:00,32.55,32.61,32.15,32.21,998300.0,22.451,22.4923,22.1751,22.2164,998300.0
2011-10-07 09:35:00,32.21,32.38,31.98,32.0,885000.0,22.2164,22.3337,22.0578,22.0716,885000.0
2011-10-07 09:40:00,32.0,32.13,31.89,31.9,882200.0,22.0716,22.1613,21.9957,22.0026,882200.0
2011-10-07 09:45:00,31.9,31.92,31.74,31.81,1063500.0,22.0026,22.0164,21.8923,21.9406,1063500.0
2011-10-07 09:50:00,31.81,31.94,31.7,31.92,696100.0,21.9406,22.0302,21.8647,22.0164,696100.0
2011-10-07 09:55:00,31.92,32.1,31.9,32.09,441400.0,22.0164,22.1406,22.0026,22.1337,441400.0
2011-10-07 10:00:00,32.09,32.1,31.91,32.09,609700.0,22.1337,22.1406,22.0095,22.1337,609700.0
2011-10-07 10:05:00,32.08,32.17,32.02,32.05,639500.0,22.1268,22.1889,22.0854,22.1061,639500.0
2011-10-07 10:10:00,32.07,32.14,31.99,32.13,587000.0,22.1199,22.1682,22.0647,22.1613,587000.0
2011-10-07 10:15:00,32.13,32.25,32.06,32.22,503200.0,22.1613,22.244,22.113,22.2233,503200.0
2011-10-07 10:20:00,32.23,32.25,32.11,32.21,532800.0,22.2302,22.244,22.1475,22.2164,532800.0
2011-10-07 10:25:00,32.21,32.3,32.14,32.22,590400.0,22.2164,22.2785,22.1682,22.2233,590400.0
2011-10-07 10:30:00,32.21,32.27,32.17,32.23,443100.0,22.2164,22.2578,22.1889,22.2302,443100.0
2011-10-07 10:35:00,32.23,32.24,32.02,32.04,407500.0,22.2302,22.2371,22.0854,22.0992,407500.0
2011-10-07 10:40:00,32.04,32.08,31.98,32.01,363900.0,22.0992,22.1268,22.0578,22.0785,363900.0
2011-10-07 10:45:00,32.0,32.04,31.83,31.86,591700.0,22.0716,22.0992,21.9543,21.975,591700.0
2011-10-07 10:50:00,31.87,31.93,31.8,31.8,439100.0,21.9819,22.0233,21.9337,21.9337,439100.0
2011-10-07 10:55:00,31.8,31.81,31.64,31.65,506200.0,21.9337,21.9406,21.8233,21.8302,506200.0
2011-10-07 11:00:00,31.64,31.66,31.52,31.58,509300.0,21.8233,21.8371,21.7405,21.7819,509300.0
2011-10-07 11:05:00,31.58,31.69,31.56,31.63,319900.0,21.7819,21.8578,21.7681,21.8164,319900.0
2011-10-07 11:10:00,31.65,31.7,31.5,31.55,384800.0,21.8302,21.8647,21.7267,21.7612,384800.0
2011-10-07 11:15:00,31.54,31.6,31.5,31.51,342300.0,21.7543,21.7957,21.7267,21.7336,342300.0
2011-10-07 11:20:00,31.51,31.64,31.48,31.64,323900.0,21.7336,21.8233,21.7129,21.8233,323900.0
2011-10-07 11:25:00,31.63,31.65,31.58,31.64,313800.0,21.8164,21.8302,21.7819,21.8233,313800.0
2011-10-07 11:30:00,31.64,31.67,31.58,31.64,360600.0,21.8233,21.844,21.7819,21.8233,360600.0
2011-10-07 11:35:00,31.65,31.65,31.48,31.52,255400.0,21.8302,21.8302,21.7129,21.7405,255400.0
2011-10-07 11:40:00,31.52,31.63,31.52,31.58,278800.0,21.7405,21.8164,21.7405,21.7819,278800.0
2011-10-07 11:45:00,31.58,31.63,31.45,31.47,316800.0,21.7819,21.8164,21.6922,21.706,316800.0
2011-10-07 11:50:00,31.48,31.52,31.45,31.51,256700.0,21.7129,21.7405,21.6922,21.7336,256700.0
2011-10-07 11:55:00,31.51,31.57,31.46,31.53,304100.0,21.7336,21.775,21.6991,21.7474,304100.0
2011-10-07 12:00:00,31.54,31.54,31.23,31.41,915100.0,21.7543,21.7543,21.5405,21.6647,915100.0
2011-10-07 12:05:00,31.41,31.55,31.4,31.53,424000.0,21.6647,21.7612,21.6578,21.7474,424000.0
2011-10-07 12:10:00,31.53,31.57,31.35,31.46,533100.0,21.7474,21.775,21.6233,21.6991,533100.0
2011-10-07 12:15:00,31.47,31.5,31.24,31.26,394500.0,21.706,21.7267,21.5474,21.5612,394500.0
2011-10-07 12:20:00,31.27,31.32,31.11,31.2,486900.0,21.5681,21.6026,21.4577,21.5198,486900.0
2011-10-07 12:25:00,31.21,31.24,31.13,31.21,544600.0,21.5267,21.5474,21.4715,21.5267,544600.0
2011-10-07 12:30:00,31.2,31.27,31.13,31.2,428400.0,21.5198,21.5681,21.4715,21.5198,428400.0
2011-10-07 12:35:00,31.21,31.3,31.2,31.24,373400.0,21.5267,21.5888,21.5198,21.5474,373400.0
2011-10-07 12:40:00,31.24,31.28,30.98,31.0,756900.0,21.5474,21.575,21.3681,21.3819,756900.0
2011-10-07 12:45:00,31.0,31.09,30.98,31.05,356300.0,21.3819,21.4439,21.3681,21.4164,356300.0
2011-10-07 12:50:00,31.06,31.1,30.99,31.03,339500.0,21.4232,21.4508,21.375,21.4026,339500.0
2011-10-07 12:55:00,31.03,31.06,30.96,31.02,483100.0,21.4026,21.4232,21.3543,21.3957,483100.0
2011-10-07 13:00:00,31.02,31.06,30.94,30.94,358900.0,21.3957,21.4232,21.3405,21.3405,358900.0
2011-10-07 13:05:00,30.95,30.98,30.85,30.91,367000.0,21.3474,21.3681,21.2784,21.3198,367000.0
2011-10-07 13:10:00,30.91,31.03,30.9,31.02,350100.0,21.3198,21.4026,21.3129,21.3957,350100.0
2011-10-07 13:15:00,31.02,31.05,30.87,30.87,337800.0,21.3957,21.4164,21.2922,21.2922,337800.0
2011-10-07 13:20:00,30.88,31.06,30.86,31.05,453600.0,21.2991,21.4232,21.2853,21.4164,453600.0
2011-10-07 13:25:00,31.05,31.14,30.95,30.97,349000.0,21.4164,21.4784,21.3474,21.3612,349000.0
2011-10-07 13:30:00,30.97,31.0,30.79,30.84,438600.0,21.3612,21.3819,21.237,21.2715,438600.0
2011-10-07 13:35:00,30.84,30.85,30.74,30.75,401500.0,21.2715,21.2784,21.2025,21.2094,401500.0
2011-10-07 13:40:00,30.75,30.76,30.67,30.75,459500.0,21.2094,21.2163,21.1543,21.2094,459500.0
2011-10-07 13:45:00,30.75,30.89,30.75,30.87,282400.0,21.2094,21.306,21.2094,21.2922,282400.0
2011-10-07 13:50:00,30.88,30.89,30.8,30.87,181700.0,21.2991,21.306,21.2439,21.2922,181700.0
2011-10-07 13:55:00,30.88,31.01,30.86,30.93,387800.0,21.2991,21.3888,21.2853,21.3336,387800.0
2011-10-07 14:00:00,30.92,30.96,30.92,30.92,266500.0,21.3267,21.3543,21.3267,21.3267,266500.0
2011-10-07 14:05:00,30.93,30.99,30.93,30.98,522900.0,21.3336,21.375,21.3336,21.3681,522900.0
2011-10-07 14:10:00,30.98,31.01,30.87,30.89,240100.0,21.3681,21.3888,21.2922,21.306,240100.0
2011-10-07 14:15:00,30.89,30.97,30.86,30.91,228900.0,21.306,21.3612,21.2853,21.3198,228900.0
2011-10-07 14:20:00,30.91,31.1,30.91,30.99,646900.0,21.3198,21.4508,21.3198,21.375,646900.0
2011-10-07 14:25:00,30.99,31.07,30.83,30.85,815400.0,21.375,21.4301,21.2646,21.2784,815400.0
2011-10-07 14:30:00,30.84,30.93,30.78,30.84,720000.0,21.2715,21.3336,21.2301,21.2715,720000.0
2011-10-07 14:35:00,30.84,30.98,30.84,30.92,486000.0,21.2715,21.3681,21.2715,21.3267,486000.0
2011-10-07 14:40:00,30.91,30.95,30.79,30.81,653900.0,21.3198,21.3474,21.237,21.2508,653900.0
2011-10-07 14:45:00,30.81,30.92,30.79,30.83,410100.0,21.2508,21.3267,21.237,21.2646,410100.0
2011-10-07 14:50:00,30.83,30.89,30.8,30.83,343000.0,21.2646,21.306,21.2439,21.2646,343000.0
2011-10-07 14:55:00,30.84,30.96,30.8,30.9,377500.0,21.2715,21.3543,21.2439,21.3129,377500.0
2011-10-07 15:00:00,30.91,30.97,30.84,30.9,375500.0,21.3198,21.3612,21.2715,21.3129,375500.0
2011-10-07 15:05:00,30.9,30.95,30.87,30.94,557400.0,21.3129,21.3474,21.2922,21.3405,557400.0
2011-10-07 15:10:00,30.94,30.96,30.87,30.93,474300.0,21.3405,21.3543,21.2922,21.3336,474300.0
2011-10-07 15:15:00,30.93,31.09,30.93,30.98,913700.0,21.3336,21.4439,21.3336,21.3681,913700.0
2011-10-07 15:20:00,30.98,31.09,30.98,31.06,677400.0,21.3681,21.4439,21.3681,21.4232,677400.0
2011-10-07 15:25:00,31.05,31.13,30.97,31.12,721500.0,21.4164,21.4715,21.3612,21.4646,721500.0
2011-10-07 15:30:00,31.12,31.3,31.11,31.15,820700.0,21.4646,21.5888,21.4577,21.4853,820700.0
2011-10-07 15:35:00,31.15,31.18,31.04,31.08,666100.0,21.4853,21.506,21.4095,21.437,666100.0
2011-10-07 15:40:00,31.08,31.1,30.91,31.07,1016000.0,21.437,21.4508,21.3198,21.4301,1016000.0
2011-10-07 15:45:00,31.07,31.11,30.94,30.96,781300.0,21.4301,21.4577,21.3405,21.3543,781300.0
2011-10-07 15:50:00,30.96,30.98,30.7,30.86,1703600.0,21.3543,21.3681,21.1749,21.2853,1703600.0
2011-10-07 15:55:00,30.85,30.89,30.65,30.71,2915900.0,21.2784,21.306,21.1405,21.1818,2915900.0
2011-10-10 09:30:00,31.6,31.95,31.58,31.88,998000.0,21.7957,22.0371,21.7819,21.9888,998000.0
2011-10-10 09:35:00,31.88,31.92,31.69,31.84,644900.0,21.9888,22.0164,21.8578,21.9612,644900.0
2011-10-10 09:40:00,31.84,31.98,31.78,31.85,1032700.0,21.9612,22.0578,21.9199,21.9681,1032700.0
2011-10-10 09:45:00,31.84,31.95,31.81,31.95,668300.0,21.9612,22.0371,21.9406,22.0371,668300.0
2011-10-10 09:50:00,31.96,32.0,31.9,31.92,712300.0,22.044,22.0716,22.0026,22.0164,712300.0
2011-10-10 09:55:00,31.93,32.05,31.91,31.91,596200.0,22.0233,22.1061,22.0095,22.0095,596200.0
2011-10-10 10:00:00,31.91,31.95,31.67,31.9,787100.0,22.0095,22.0371,21.844,22.0026,787100.0
2011-10-10 10:05:00,31.9,31.95,31.82,31.91,523200.0,22.0026,22.0371,21.9474,22.0095,523200.0
2011-10-10 10:10:00,31.91,32.02,31.89,31.98,419200.0,22.0095,22.0854,21.9957,22.0578,419200.0
2011-10-10 10:15:00,31.96,32.1,31.9,32.09,568000.0,22.044,22.1406,22.0026,22.1337,568000.0
2011-10-10 10:20:00,32.1,32.16,32.03,32.09,522800.0,22.1406,22.182,22.0923,22.1337,522800.0
2011-10-10 10:25:00,32.09,32.22,32.07,32.11,441500.0,22.1337,22.2233,22.1199,22.1475,441500.0
2011-10-10 10:30:00,32.11,32.18,32.07,32.1,448700.0,22.1475,22.1958,22.1199,22.1406,448700.0
2011-10-10 10:35:00,32.09,32.16,32.05,32.06,277100.0,22.1337,22.182,22.1061,22.113,277100.0
2011-10-10 10:40:00,32.06,32.14,32.0,32.07,401100.0,22.113,22.1682,22.0716,22.1199,401100.0
2011-10-10 10:45:00,32.07,32.2,32.07,32.1,531300.0,22.1199,22.2095,22.1199,22.1406,531300.0
2011-10-10 10:50:00,32.09,32.1,31.99,32.06,424300.0,22.1337,22.1406,22.0647,22.113,424300.0
2011-10-10 10:55:00,32.05,32.07,32.0,32.05,246500.0,22.1061,22.1199,22.0716,22.1061,246500.0
2011-10-10 11:00:00,32.05,32.1,32.02,32.02,310400.0,22.1061,22.1406,22.0854,22.0854,310400.0
2011-10-10 11:05:00,32.03,32.08,31.98,32.04,314800.0,22.0923,22.1268,22.0578,22.0992,314800.0
2011-10-10 11:10:00,32.04,32.05,31.97,32.03,193000.0,22.0992,22.1061,22.0509,22.0923,193000.0
2011-10-10 11:15:00,32.03,32.1,31.99,32.1,183900.0,22.0923,22.1406,22.0647,22.1406,183900.0
2011-10-10 11:20:00,32.1,32.13,32.07,32.12,265600.0,22.1406,22.1613,22.1199,22.1544,265600.0
2011-10-10 11:25:00,32.13,32.19,32.12,32.18,355800.0,22.1613,22.2027,22.1544,22.1958,355800.0
2011-10-10 11:30:00,32.17,32.2,32.15,32.18,293000.0,22.1889,22.2095,22.1751,22.1958,293000.0
2011-10-10 11:35:00,32.17,32.2,32.15,32.18,147300.0,22.1889,22.2095,22.1751,22.1958,147300.0
2011-10-10 11:40:00,32.18,32.25,32.13,32.24,392700.0,22.1958,22.244,22.1613,22.2371,392700.0
2011-10-10 11:45:00,32.24,32.25,32.14,32.14,196300.0,22.2371,22.244,22.1682,22.1682,196300.0
2011-10-10 11:50:00,32.13,32.21,32.13,32.15,238300.0,22.1613,22.2164,22.1613,22.1751,238300.0
2011-10-10 11:55:00,32.17,32.21,32.15,32.21,168000.0,22.1889,22.2164,22.1751,22.2164,168000.0
2011-10-10 12:00:00,32.22,32.24,32.18,32.19,159100.0,22.2233,22.2371,22.1958,22.2027,159100.0
2011-10-10 12:05:00,32.19,32.24,32.12,32.18,191900.0,22.2027,22.2371,22.1544,22.1958,191900.0
2011-10-10 12:10:00,32.18,32.23,32.15,32.21,177100.0,22.1958,22.2302,22.1751,22.2164,177100.0
2011-10-10 12:15:00,32.21,32.23,32.16,32.17,208100.0,22.2164,22.2302,22.182,22.1889,208100.0
2011-10-10 12:20:00,32.17,32.22,32.1,32.2,157400.0,22.1889,22.2233,22.1406,22.2095,157400.0
2011-10-10 12:25:00,32.2,32.22,32.16,32.18,177000.0,22.2095,22.2233,22.182,22.1958,177000.0
2011-10-10 12:30:00,32.18,32.21,32.17,32.19,152000.0,22.1958,22.2164,22.1889,22.2027,152000.0
2011-10-10 12:35:00,32.19,32.2,32.11,32.13,232800.0,22.2027,22.2095,22.1475,22.1613,232800.0
2011-10-10 12:40:00,32.13,32.15,32.08,32.08,237100.0,22.1613,22.1751,22.1268,22.1268,237100.0
2011-10-10 12:45:00,32.08,32.08,31.96,31.96,503100.0,22.1268,22.1268,22.044,22.044,503100.0
2011-10-10 12:50:00,31.96,32.0,31.91,31.95,386200.0,22.044,22.0716,22.0095,22.0371,386200.0
2011-10-10 12:55:00,31.95,32.05,31.92,32.03,227700.0,22.0371,22.1061,22.0164,22.0923,227700.0
2011-10-10 13:00:00,32.03,32.08,32.0,32.03,245400.0,22.0923,22.1268,22.0716,22.0923,245400.0
2011-10-10 13:05:00,32.04,32.06,31.99,32.01,205900.0,22.0992,22.113,22.0647,22.0785,205900.0
2011-10-10 13:10:00,32.01,32.06,31.99,32.04,125500.0,22.0785,22.113,22.0647,22.0992,125500.0
2011-10-10 13:15:00,32.04,32.09,32.03,32.07,212400.0,22.0992,22.1337,22.0923,22.1199,212400.0
2011-10-10 13:20:00,32.07,32.16,32.05,32.13,486700.0,22.1199,22.182,22.1061,22.1613,486700.0
2011-10-10 13:25:00,32.13,32.15,32.06,32.07,256300.0,22.1613,22.1751,22.113,22.1199,256300.0
2011-10-10 13:30:00,32.07,32.11,32.06,32.11,148000.0,22.1199,22.1475,22.113,22.1475,148000.0
2011-10-10 13:35:00,32.11,32.12,32.06,32.07,195000.0,22.1475,22.1544,22.113,22.1199,195000.0
2011-10-10 13:40:00,32.06,32.11,32.0,32.05,178600.0,22.113,22.1475,22.0716,22.1061,178600.0
2011-10-10 13:45:00,32.06,32.07,32.02,32.05,110900.0,22.113,22.1199,22.0854,22.1061,110900.0
2011-10-10 13:50:00,32.06,32.06,31.98,32.02,178100.0,22.113,22.113,22.0578,22.0854,178100.0
2011-10-10 13:55:00,32.01,32.02,31.96,31.96,396000.0,22.0785,22.0854,22.044,22.044,396000.0
2011-10-10 14:00:00,31.97,31.98,31.9,31.93,333500.0,22.0509,22.0578,22.0026,22.0233,333500.0
2011-10-10 14:05:00,31.93,31.96,31.87,31.9,451000.0,22.0233,22.044,21.9819,22.0026,451000.0
2011-10-10 14:10:00,31.91,32.0,31.91,32.0,193300.0,22.0095,22.0716,22.0095,22.0716,193300.0
2011-10-10 14:15:00,32.01,32.01,31.95,31.99,160900.0,22.0785,22.0785,22.0371,22.0647,160900.0
2011-10-10 14:20:00,31.98,32.04,31.95,32.03,229300.0,22.0578,22.0992,22.0371,22.0923,229300.0
2011-10-10 14:25:00,32.03,32.05,32.0,32.02,297000.0,22.0923,22.1061,22.0716,22.0854,297000.0
2011-10-10 14:30:00,32.03,32.13,32.02,32.12,297100.0,22.0923,22.1613,22.0854,22.1544,297100.0
2011-10-10 14:35:00,32.12,32.13,32.01,32.02,282900.0,22.1544,22.1613,22.0785,22.0854,282900.0
2011-10-10 14:40:00,32.02,32.1,32.01,32.07,181900.0,22.0854,22.1406,22.0785,22.1199,181900.0
2011-10-10 14:45:00,32.07,32.1,32.04,32.05,122900.0,22.1199,22.1406,22.0992,22.1061,122900.0
2011-10-10 14:50:00,32.05,32.15,32.04,32.12,522800.0,22.1061,22.1751,22.0992,22.1544,522800.0
2011-10-10 14:55:00,32.11,32.14,32.08,32.09,254700.0,22.1475,22.1682,22.1268,22.1337,254700.0
2011-10-10 15:00:00,32.1,32.13,32.04,32.06,362200.0,22.1406,22.1613,22.0992,22.113,362200.0
2011-10-10 15:05:00,32.05,32.05,31.89,31.93,497600.0,22.1061,22.1061,21.9957,22.0233,497600.0
2011-10-10 15:10:00,31.92,31.96,31.81,31.82,446500.0,22.0164,22.044,21.9406,21.9474,446500.0
2011-10-10 15:15:00,31.82,32.0,31.82,31.98,381400.0,21.9474,22.0716,21.9474,22.0578,381400.0
2011-10-10 15:20:00,31.98,32.0,31.8,31.82,298000.0,22.0578,22.0716,21.9337,21.9474,298000.0
2011-10-10 15:25:00,31.82,31.97,31.81,31.87,361800.0,21.9474,22.0509,21.9406,21.9819,361800.0
2011-10-10 15:30:00,31.87,31.99,31.8,31.93,500100.0,21.9819,22.0647,21.9337,22.0233,500100.0
2011-10-10 15:35:00,31.93,31.95,31.81,31.93,638900.0,22.0233,22.0371,21.9406,22.0233,638900.0
2011-10-10 15:40:00,31.94,32.04,31.85,32.0,994800.0,22.0302,22.0992,21.9681,22.0716,994800.0
2011-10-10 15:45:00,32.0,32.05,31.95,32.03,1135700.0,22.0716,22.1061,22.0371,22.0923,1135700.0
2011-10-10 15:50:00,32.03,32.12,32.0,32.12,1793800.0,22.0923,22.1544,22.0716,22.1544,1793800.0
2011-10-10 15:55:00,32.12,32.32,32.12,32.3,3304700.0,22.1544,22.2923,22.1544,22.2785,3304700.0
2011-10-11 09:30:00,32.0,32.0,31.51,31.72,1153300.0,22.0716,22.0716,21.7336,21.8785,1153300.0
2011-10-11 09:35:00,31.71,31.86,31.6,31.72,980300.0,21.8716,21.975,21.7957,21.8785,980300.0
2011-10-11 09:40:00,31.72,31.79,31.59,31.6,789900.0,21.8785,21.9268,21.7888,21.7957,789900.0
2011-10-11 09:45:00,31.6,31.67,31.41,31.66,1437800.0,21.7957,21.844,21.6647,21.8371,1437800.0
2011-10-11 09:50:00,31.67,31.79,31.6,31.77,793300.0,21.844,21.9268,21.7957,21.913,793300.0
2011-10-11 09:55:00,31.78,31.83,31.68,31.72,542500.0,21.9199,21.9543,21.8509,21.8785,542500.0
2011-10-11 10:00:00,31.71,31.76,31.6,31.6,505900.0,21.8716,21.9061,21.7957,21.7957,505900.0
2011-10-11 10:05:00,31.59,31.6,31.5,31.52,547000.0,21.7888,21.7957,21.7267,21.7405,547000.0
2011-10-11 10:10:00,31.52,31.61,31.5,31.53,375800.0,21.7405,21.8026,21.7267,21.7474,375800.0
2011-10-11 10:15:00,31.53,31.67,31.5,31.6,526500.0,21.7474,21.844,21.7267,21.7957,526500.0
2011-10-11 10:20:00,31.6,31.74,31.57,31.73,445800.0,21.7957,21.8923,21.775,21.8854,445800.0
2011-10-11 10:25:00,31.73,31.99,31.73,31.99,757700.0,21.8854,22.0647,21.8854,22.0647,757700.0
2011-10-11 10:30:00,31.96,32.22,31.96,32.21,1090400.0,22.044,22.2233,22.044,22.2164,1090400.0
2011-10-11 10:35:00,32.21,32.24,32.06,32.13,669200.0,22.2164,22.2371,22.113,22.1613,669200.0
2011-10-11 10:40:00,32.13,32.53,32.08,32.5,1039900.0,22.1613,22.4372,22.1268,22.4165,1039900.0
2011-10-11 10:45:00,32.51,32.68,32.44,32.56,1156800.0,22.4234,22.5406,22.3751,22.4579,1156800.0
2011-10-11 10:50:00,32.57,32.57,32.35,32.35,631000.0,22.4648,22.4648,22.313,22.313,631000.0
2011-10-11 10:55:00,32.35,32.36,32.24,32.34,519300.0,22.313,22.3199,22.2371,22.3061,519300.0
2011-10-11 11:00:00,32.35,32.49,32.3,32.47,399400.0,22.313,22.4096,22.2785,22.3958,399400.0
2011-10-11 11:05:00,32.47,32.48,32.16,32.22,610500.0,22.3958,22.4027,22.182,22.2233,610500.0
2011-10-11 11:10:00,32.21,32.24,32.13,32.14,338500.0,22.2164,22.2371,22.1613,22.1682,338500.0
2011-10-11 11:15:00,32.13,32.18,32.09,32.16,364800.0,22.1613,22.1958,22.1337,22.182,364800.0
2011-10-11 11:20:00,32.16,32.17,32.09,32.13,187400.0,22.182,22.1889,22.1337,22.1613,187400.0
2011-10-11 11:25:00,32.13,32.22,32.11,32.2,252700.0,22.1613,22.2233,22.1475,22.2095,252700.0
2011-10-11 11:30:00,32.19,32.35,32.19,32.34,321600.0,22.2027,22.313,22.2027,22.3061,321600.0
2011-10-11 11:35:00,32.34,32.38,32.28,32.38,223800.0,22.3061,22.3337,22.2647,22.3337,223800.0
2011-10-11 11:40:00,32.38,32.48,32.37,32.44,370100.0,22.3337,22.4027,22.3268,22.3751,370100.0
2011-10-11 11:45:00,32.45,32.48,32.38,32.43,258000.0,22.382,22.4027,22.3337,22.3682,258000.0
2011-10-11 11:50:00,32.43,32.43,32.32,32.35,245700.0,22.3682,22.3682,22.2923,22.313,245700.0
2011-10-11 11:55:00,32.35,32.49,32.34,32.47,292200.0,22.313,22.4096,22.3061,22.3958,292200.0
2011-10-11 12:00:00,32.46,32.5,32.39,32.44,257300.0,22.3889,22.4165,22.3406,22.3751,257300.0
2011-10-11 12:05:00,32.44,32.5,32.43,32.44,214000.0,22.3751,22.4165,22.3682,22.3751,214000.0
2011-10-11 12:10:00,32.45,32.5,32.4,32.47,163200.0,22.382,22.4165,22.3475,22.3958,163200.0
2011-10-11 12:15:00,32.47,32.48,32.32,32.32,267500.0,22.3958,22.4027,22.2923,22.2923,267500.0
2011-10-11 12:20:00,32.32,32.33,32.25,32.26,343600.0,22.2923,22.2992,22.244,22.2509,343600.0
2011-10-11 12:25:00,32.26,32.33,32.24,32.3,205500.0,22.2509,22.2992,22.2371,22.2785,205500.0
2011-10-11 12:30:00,32.3,32.31,32.18,32.18,142200.0,22.2785,22.2854,22.1958,22.1958,142200.0
2011-10-11 12:35:00,32.18,32.24,32.05,32.06,342200.0,22.1958,22.2371,22.1061,22.113,342200.0
2011-10-11 12:40:00,32.06,32.12,32.05,32.12,292200.0,22.113,22.1544,22.1061,22.1544,292200.0
2011-10-11 12:45:00,32.12,32.15,31.97,32.01,408400.0,22.1544,22.1751,22.0509,22.0785,408400.0
2011-10-11 12:50:00,32.0,32.03,31.88,31.96,449700.0,22.0716,22.0923,21.9888,22.044,449700.0
2011-10-11 12:55:00,31.97,32.06,31.95,32.03,233000.0,22.0509,22.113,22.0371,22.0923,233000.0
2011-10-11 13:00:00,32.04,32.09,32.02,32.05,167100.0,22.0992,22.1337,22.0854,22.1061,167100.0
2011-10-11 13:05:00,32.05,32.1,31.99,32.07,198100.0,22.1061,22.1406,22.0647,22.1199,198100.0
2011-10-11 13:10:00,32.08,32.1,31.94,31.98,308300.0,22.1268,22.1406,22.0302,22.0578,308300.0
2011-10-11 13:15:00,31.99,32.22,31.99,32.2,443800.0,22.0647,22.2233,22.0647,22.2095,443800.0
2011-10-11 13:20:00,32.2,32.3,32.18,32.23,258300.0,22.2095,22.2785,22.1958,22.2302,258300.0
2011-10-11 13:25:00,32.22,32.3,32.18,32.27,193200.0,22.2233,22.2785,22.1958,22.2578,193200.0
2011-10-11 13:30:00,32.27,32.3,32.2,32.25,189400.0,22.2578,22.2785,22.2095,22.244,189400.0
2011-10-11 13:35:00,32.24,32.3,32.22,32.24,215300.0,22.2371,22.2785,22.2233,22.2371,215300.0
2011-10-11 13:40:00,32.24,32.24,32.16,32.18,239600.0,22.2371,22.2371,22.182,22.1958,239600.0
2011-10-11 13:45:00,32.19,32.24,32.02,32.07,240300.0,22.2027,22.2371,22.0854,22.1199,240300.0
2011-10-11 13:50:00,32.07,32.25,32.05,32.24,282900.0,22.1199,22.244,22.1061,22.2371,282900.0
2011-10-11 13:55:00,32.24,32.34,32.23,32.34,340300.0,22.2371,22.3061,22.2302,22.3061,340300.0
2011-10-11 14:00:00,32.34,32.37,32.27,32.27,252800.0,22.3061,22.3268,22.2578,22.2578,252800.0
2011-10-11 14:05:00,32.27,32.3,32.2,32.24,229500.0,22.2578,22.2785,22.2095,22.2371,229500.0
2011-10-11 14:10:00,32.24,32.27,32.17,32.17,281000.0,22.2371,22.2578,22.1889,22.1889,281000.0
2011-10-11 14:15:00,32.17,32.22,32.12,32.19,325400.0,22.1889,22.2233,22.1544,22.2027,325400.0
2011-10-11 14:20:00,32.19,32.24,32.0,32.07,441200.0,22.2027,22.2371,22.0716,22.1199,441200.0
2011-10-11 14:25:00,32.07,32.12,32.02,32.05,359600.0,22.1199,22.1544,22.0854,22.1061,359600.0
2011-10-11 14:30:00,32.07,32.18,32.03,32.16,285100.0,22.1199,22.1958,22.0923,22.182,285100.0
2011-10-11 14:35:00,32.17,32.17,32.1,32.1,191600.0,22.1889,22.1889,22.1406,22.1406,191600.0
2011-10-11 14:40:00,32.11,32.14,32.07,32.13,209000.0,22.1475,22.1682,22.1199,22.1613,209000.0
2011-10-11 14:45:00,32.12,32.15,32.06,32.06,158600.0,22.1544,22.1751,22.113,22.113,158600.0
2011-10-11 14:50:00,32.06,32.1,32.05,32.06,203500.0,22.113,22.1406,22.1061,22.113,203500.0
2011-10-11 14:55:00,32.07,32.13,32.04,32.12,340100.0,22.1199,22.1613,22.0992,22.1544,340100.0
2011-10-11 15:00:00,32.12,32.34,32.11,32.25,659800.0,22.1544,22.3061,22.1475,22.244,659800.0
2011-10-11 15:05:00,32.26,32.4,32.23,32.38,342100.0,22.2509,22.3475,22.2302,22.3337,342100.0
2011-10-11 15:10:00,32.37,32.4,32.28,32.38,328200.0,22.3268,22.3475,22.2647,22.3337,328200.0
2011-10-11 15:15:00,32.37,32.45,32.36,32.37,493000.0,22.3268,22.382,22.3199,22.3268,493000.0
2011-10-11 15:20:00,32.37,32.42,32.27,32.41,381200.0,22.3268,22.3613,22.2578,22.3544,381200.0
2011-10-11 15:25:00,32.42,32.48,32.27,32.31,588100.0,22.3613,22.4027,22.2578,22.2854,588100.0
2011-10-11 15:30:00,32.31,32.54,32.29,32.53,638500.0,22.2854,22.4441,22.2716,22.4372,638500.0
2011-10-11 15:35:00,32.53,32.58,32.42,32.5,803700.0,22.4372,22.4716,22.3613,22.4165,803700.0
2011-10-11 15:40:00,32.51,32.58,32.46,32.49,751400.0,22.4234,22.4716,22.3889,22.4096,751400.0
2011-10-11 15:45:00,32.49,32.5,32.4,32.43,558400.0,22.4096,22.4165,22.3475,22.3682,558400.0
2011-10-11 15:50:00,32.42,32.47,32.29,32.33,886200.0,22.3613,22.3958,22.2716,22.2992,886200.0
2011-10-11 15:55:00,32.34,32.36,32.23,32.3,1328000.0,22.3061,22.3199,22.2302,22.2785,1328000.0
2011-10-12 09:30:00,32.72,33.2,32.69,33.12,2198000.0,22.5682,22.8993,22.5475,22.8441,2198000.0
2011-10-12 09:35:00,33.12,33.43,33.05,33.14,2103100.0,22.8441,23.0579,22.7958,22.8579,2103100.0
2011-10-12 09:40:00,33.13,33.43,33.09,33.33,1132000.0,22.851,23.0579,22.8234,22.989,1132000.0
2011-10-12 09:45:00,33.33,33.36,32.98,33.07,1064200.0,22.989,23.0096,22.7475,22.8096,1064200.0
2011-10-12 09:50:00,33.07,33.2,32.87,33.07,1056400.0,22.8096,22.8993,22.6717,22.8096,1056400.0
2011-10-12 09:55:00,33.07,33.19,32.93,33.19,749900.0,22.8096,22.8924,22.7131,22.8924,749900.0
2011-10-12 10:00:00,33.18,33.19,33.06,33.1,704700.0,22.8855,22.8924,22.8027,22.8303,704700.0
2011-10-12 10:05:00,33.12,33.25,33.04,33.22,626900.0,22.8441,22.9338,22.7889,22.9131,626900.0
2011-10-12 10:10:00,33.21,33.24,33.12,33.19,604400.0,22.9062,22.9269,22.8441,22.8924,604400.0
2011-10-12 10:15:00,33.19,33.47,33.15,33.45,1248500.0,22.8924,23.0855,22.8648,23.0717,1248500.0
2011-10-12 10:20:00,33.45,33.47,33.33,33.39,915800.0,23.0717,23.0855,22.989,23.0303,915800.0
2011-10-12 10:25:00,33.41,33.41,33.19,33.23,448600.0,23.0441,23.0441,22.8924,22.92,448600.0
2011-10-12 10:30:00,33.24,33.28,33.14,33.19,426500.0,22.9269,22.9545,22.8579,22.8924,426500.0
2011-10-12 10:35:00,33.19,33.28,33.16,33.26,845900.0,22.8924,22.9545,22.8717,22.9407,845900.0
2011-10-12 10:40:00,33.27,33.28,33.13,33.21,618800.0,22.9476,22.9545,22.851,22.9062,618800.0
2011-10-12 10:45:00,33.21,33.25,33.04,33.14,593900.0,22.9062,22.9338,22.7889,22.8579,593900.0
2011-10-12 10:50:00,33.13,33.15,33.04,33.13,483800.0,22.851,22.8648,22.7889,22.851,483800.0
2011-10-12 10:55:00,33.14,33.15,33.03,33.04,402200.0,22.8579,22.8648,22.782,22.7889,402200.0
2011-10-12 11:00:00,33.04,33.06,32.95,32.98,877200.0,22.7889,22.8027,22.7269,22.7475,877200.0
2011-10-12 11:05:00,32.98,32.98,32.83,32.93,635400.0,22.7475,22.7475,22.6441,22.7131,635400.0
2011-10-12 11:10:00,32.93,33.0,32.92,33.0,342000.0,22.7131,22.7613,22.7062,22.7613,342000.0
2011-10-12 11:15:00,33.0,33.13,33.0,33.09,670700.0,22.7613,22.851,22.7613,22.8234,670700.0
2011-10-12 11:20:00,33.09,33.1,32.88,32.92,380200.0,22.8234,22.8303,22.6786,22.7062,380200.0
2011-10-12 11:25:00,32.92,33.08,32.91,32.99,601400.0,22.7062,22.8165,22.6993,22.7544,601400.0
2011-10-12 11:30:00,32.98,33.15,32.97,33.08,463600.0,22.7475,22.8648,22.7406,22.8165,463600.0
2011-10-12 11:35:00,33.08,33.11,33.0,33.01,280700.0,22.8165,22.8372,22.7613,22.7682,280700.0
2011-10-12 11:40:00,33.01,33.09,32.98,33.02,298300.0,22.7682,22.8234,22.7475,22.7751,298300.0
2011-10-12 11:45:00,33.04,33.07,32.94,32.99,349900.0,22.7889,22.8096,22.72,22.7544,349900.0
2011-10-12 11:50:00,33.0,33.09,32.98,33.07,392800.0,22.7613,22.8234,22.7475,22.8096,392800.0
2011-10-12 11:55:00,33.07,33.07,32.99,33.0,237300.0,22.8096,22.8096,22.7544,22.7613,237300.0
2011-10-12 12:00:00,33.0,33.05,33.0,33.03,150900.0,22.7613,22.7958,22.7613,22.782,150900.0
2011-10-12 12:05:00,33.04,33.04,32.96,32.96,413200.0,22.7889,22.7889,22.7337,22.7337,413200.0
2011-10-12 12:10:00,32.96,33.02,32.96,33.02,345100.0,22.7337,22.7751,22.7337,22.7751,345100.0
2011-10-12 12:15:00,33.02,33.02,32.99,33.01,217100.0,22.7751,22.7751,22.7544,22.7682,217100.0
2011-10-12 12:20:00,33.01,33.11,33.0,33.11,433500.0,22.7682,22.8372,22.7613,22.8372,433500.0
2011-10-12 12:25:00,33.11,33.19,33.05,33.17,649600.0,22.8372,22.8924,22.7958,22.8786,649600.0
2011-10-12 12:30:00,33.17,33.4,33.16,33.35,880400.0,22.8786,23.0372,22.8717,23.0027,880400.0
2011-10-12 12:35:00,33.36,33.39,33.26,33.3,449400.0,23.0096,23.0303,22.9407,22.9683,449400.0
2011-10-12 12:40:00,33.31,33.33,33.21,33.21,281900.0,22.9752,22.989,22.9062,22.9062,281900.0
2011-10-12 12:45:00,33.21,33.36,33.2,33.36,393100.0,22.9062,23.0096,22.8993,23.0096,393100.0
2011-10-12 12:50:00,33.36,33.5,33.36,33.48,638000.0,23.0096,23.1062,23.0096,23.0924,638000.0
2011-10-12 12:55:00,33.48,33.53,33.42,33.48,509800.0,23.0924,23.1269,23.051,23.0924,509800.0
2011-10-12 13:00:00,33.48,33.58,33.48,33.57,528900.0,23.0924,23.1614,23.0924,23.1545,528900.0
2011-10-12 13:05:00,33.58,33.59,33.4,33.43,457000.0,23.1614,23.1683,23.0372,23.0579,457000.0
2011-10-12 13:10:00,33.43,33.47,33.36,33.39,350900.0,23.0579,23.0855,23.0096,23.0303,350900.0
2011-10-12 13:15:00,33.4,33.45,33.37,33.41,232300.0,23.0372,23.0717,23.0165,23.0441,232300.0
2011-10-12 13:20:00,33.42,33.45,33.34,33.34,195900.0,23.051,23.0717,22.9959,22.9959,195900.0
2011-10-12 13:25:00,33.34,33.39,33.33,33.37,127900.0,22.9959,23.0303,22.989,23.0165,127900.0
2011-10-12 13:30:00,33.38,33.44,33.34,33.4,312400.0,23.0234,23.0648,22.9959,23.0372,312400.0
2011-10-12 13:35:00,33.4,33.45,33.37,33.42,291100.0,23.0372,23.0717,23.0165,23.051,291100.0
2011-10-12 13:40:00,33.42,33.44,33.35,33.4,275900.0,23.051,23.0648,23.0027,23.0372,275900.0
2011-10-12 13:45:00,33.4,33.46,33.35,33.37,247500.0,23.0372,23.0786,23.0027,23.0165,247500.0
2011-10-12 13:50:00,33.36,33.41,33.3,33.32,286400.0,23.0096,23.0441,22.9683,22.9821,286400.0
2011-10-12 13:55:00,33.31,33.35,33.3,33.34,271100.0,22.9752,23.0027,22.9683,22.9959,271100.0
2011-10-12 14:00:00,33.34,33.46,33.31,33.41,574800.0,22.9959,23.0786,22.9752,23.0441,574800.0
2011-10-12 14:05:00,33.42,33.48,33.38,33.44,425100.0,23.051,23.0924,23.0234,23.0648,425100.0
2011-10-12 14:10:00,33.44,33.49,33.34,33.43,562600.0,23.0648,23.0993,22.9959,23.0579,562600.0
2011-10-12 14:15:00,33.44,33.45,33.35,33.42,327000.0,23.0648,23.0717,23.0027,23.051,327000.0
2011-10-12 14:20:00,33.41,33.56,33.36,33.56,535400.0,23.0441,23.1476,23.0096,23.1476,535400.0
2011-10-12 14:25:00,33.56,33.68,33.51,33.65,602200.0,23.1476,23.2304,23.1131,23.2097,602200.0
2011-10-12 14:30:00,33.65,33.87,33.65,33.84,1086400.0,23.2097,23.3614,23.2097,23.3407,1086400.0
2011-10-12 14:35:00,33.84,33.84,33.65,33.67,458500.0,23.3407,23.3407,23.2097,23.2235,458500.0
2011-10-12 14:40:00,33.68,33.73,33.56,33.6,497500.0,23.2304,23.2648,23.1476,23.1752,497500.0
2011-10-12 14:45:00,33.6,33.65,33.56,33.65,396400.0,23.1752,23.2097,23.1476,23.2097,396400.0
2011-10-12 14:50:00,33.65,33.66,33.48,33.53,417300.0,23.2097,23.2166,23.0924,23.1269,417300.0
2011-10-12 14:55:00,33.53,33.57,33.35,33.41,703000.0,23.1269,23.1545,23.0027,23.0441,703000.0
2011-10-12 15:00:00,33.4,33.48,33.39,33.41,502900.0,23.0372,23.0924,23.0303,23.0441,502900.0
2011-10-12 15:05:00,33.41,33.59,33.37,33.59,939700.0,23.0441,23.1683,23.0165,23.1683,939700.0
2011-10-12 15:10:00,33.59,33.65,33.5,33.58,723100.0,23.1683,23.2097,23.1062,23.1614,723100.0
2011-10-12 15:15:00,33.58,33.58,33.4,33.43,673600.0,23.1614,23.1614,23.0372,23.0579,673600.0
2011-10-12 15:20:00,33.42,33.52,33.4,33.48,651100.0,23.051,23.12,23.0372,23.0924,651100.0
2011-10-12 15:25:00,33.48,33.54,33.44,33.51,740400.0,23.0924,23.1338,23.0648,23.1131,740400.0
2011-10-12 15:30:00,33.48,33.51,33.31,33.37,1168500.0,23.0924,23.1131,22.9752,23.0165,1168500.0
2011-10-12 15:35:00,33.37,33.62,33.28,33.59,1264300.0,23.0165,23.189,22.9545,23.1683,1264300.0
2011-10-12 15:40:00,33.59,33.75,33.52,33.69,1239700.0,23.1683,23.2786,23.12,23.2373,1239700.0
2011-10-12 15:45:00,33.69,33.73,33.3,33.35,1659800.0,23.2373,23.2648,22.9683,23.0027,1659800.0
2011-10-12 15:50:00,33.34,33.45,33.17,33.19,1875500.0,22.9959,23.0717,22.8786,22.8924,1875500.0
2011-10-12 15:55:00,33.19,33.3,33.12,33.21,2775200.0,22.8924,22.9683,22.8441,22.9062,2775200.0
2011-10-13 09:30:00,32.48,32.49,32.03,32.05,2787500.0,22.4027,22.4096,22.0923,22.1061,2787500.0
2011-10-13 09:35:00,32.06,32.07,31.83,31.87,2903800.0,22.113,22.1199,21.9543,21.9819,2903800.0
2011-10-13 09:40:00,31.87,32.02,31.76,31.86,1956300.0,21.9819,22.0854,21.9061,21.975,1956300.0
2011-10-13 09:45:00,31.87,31.94,31.71,31.76,1916000.0,21.9819,22.0302,21.8716,21.9061,1916000.0
2011-10-13 09:50:00,31.76,31.78,31.62,31.68,1932400.0,21.9061,21.9199,21.8095,21.8509,1932400.0
2011-10-13 09:55:00,31.69,31.69,31.52,31.58,1740800.0,21.8578,21.8578,21.7405,21.7819,1740800.0
2011-10-13 10:00:00,31.58,31.76,31.54,31.71,1424000.0,21.7819,21.9061,21.7543,21.8716,1424000.0
2011-10-13 10:05:00,31.71,31.74,31.56,31.61,842800.0,21.8716,21.8923,21.7681,21.8026,842800.0
2011-10-13 10:10:00,31.6,31.73,31.55,31.69,1055100.0,21.7957,21.8854,21.7612,21.8578,1055100.0
2011-10-13 10:15:00,31.69,31.72,31.57,31.58,1050000.0,21.8578,21.8785,21.775,21.7819,1050000.0
2011-10-13 10:20:00,31.58,31.67,31.54,31.56,1218800.0,21.7819,21.844,21.7543,21.7681,1218800.0
2011-10-13 10:25:00,31.56,31.73,31.52,31.6,1429400.0,21.7681,21.8854,21.7405,21.7957,1429400.0
2011-10-13 10:30:00,31.6,31.81,31.56,31.73,1368000.0,21.7957,21.9406,21.7681,21.8854,1368000.0
2011-10-13 10:35:00,31.72,31.73,31.37,31.43,2262600.0,21.8785,21.8854,21.6371,21.6785,2262600.0
2011-10-13 10:40:00,31.43,31.54,31.3,31.43,1350000.0,21.6785,21.7543,21.5888,21.6785,1350000.0
2011-10-13 10:45:00,31.43,31.51,31.36,31.38,844000.0,21.6785,21.7336,21.6302,21.644,844000.0
2011-10-13 10:50:00,31.39,31.47,31.31,31.35,869900.0,21.6509,21.706,21.5957,21.6233,869900.0
2011-10-13 10:55:00,31.35,31.43,31.27,31.3,878700.0,21.6233,21.6785,21.5681,21.5888,878700.0
2011-10-13 11:00:00,31.29,31.4,31.21,31.37,1277600.0,21.5819,21.6578,21.5267,21.6371,1277600.0
2011-10-13 11:05:00,31.37,31.39,31.08,31.2,1182800.0,21.6371,21.6509,21.437,21.5198,1182800.0
2011-10-13 11:10:00,31.2,31.28,31.14,31.27,827900.0,21.5198,21.575,21.4784,21.5681,827900.0
2011-10-13 11:15:00,31.27,31.33,31.1,31.21,885700.0,21.5681,21.6095,21.4508,21.5267,885700.0
2011-10-13 11:20:00,31.2,31.36,31.17,31.29,911100.0,21.5198,21.6302,21.4991,21.5819,911100.0
2011-10-13 11:25:00,31.29,31.42,31.23,31.29,819100.0,21.5819,21.6716,21.5405,21.5819,819100.0
2011-10-13 11:30:00,31.29,31.36,31.21,31.25,400000.0,21.5819,21.6302,21.5267,21.5543,400000.0
2011-10-13 11:35:00,31.26,31.38,31.2,31.29,482200.0,21.5612,21.644,21.5198,21.5819,482200.0
2011-10-13 11:40:00,31.29,31.34,31.15,31.21,570000.0,21.5819,21.6164,21.4853,21.5267,570000.0
2011-10-13 11:45:00,31.21,31.34,31.17,31.18,629300.0,21.5267,21.6164,21.4991,21.506,629300.0
2011-10-13 11:50:00,31.17,31.26,31.12,31.18,682500.0,21.4991,21.5612,21.4646,21.506,682500.0
2011-10-13 11:55:00,31.17,31.2,31.1,31.11,625100.0,21.4991,21.5198,21.4508,21.4577,625100.0
2011-10-13 12:00:00,31.11,31.21,31.1,31.12,631700.0,21.4577,21.5267,21.4508,21.4646,631700.0
2011-10-13 12:05:00,31.12,31.17,31.07,31.1,884100.0,21.4646,21.4991,21.4301,21.4508,884100.0
2011-10-13 12:10:00,31.11,31.18,31.08,31.1,516600.0,21.4577,21.506,21.437,21.4508,516600.0
2011-10-13 12:15:00,31.1,31.12,30.98,31.03,1055000.0,21.4508,21.4646,21.3681,21.4026,1055000.0
2011-10-13 12:20:00,31.03,31.07,31.0,31.02,518900.0,21.4026,21.4301,21.3819,21.3957,518900.0
2011-10-13 12:25:00,31.02,31.06,30.92,30.99,674100.0,21.3957,21.4232,21.3267,21.375,674100.0
2011-10-13 12:30:00,31.0,31.07,30.92,30.98,718600.0,21.3819,21.4301,21.3267,21.3681,718600.0
2011-10-13 12:35:00,30.98,31.04,30.95,31.04,386100.0,21.3681,21.4095,21.3474,21.4095,386100.0
2011-10-13 12:40:00,31.04,31.07,31.01,31.01,292800.0,21.4095,21.4301,21.3888,21.3888,292800.0
2011-10-13 12:45:00,31.01,31.08,30.95,31.07,539000.0,21.3888,21.437,21.3474,21.4301,539000.0
2011-10-13 12:50:00,31.05,31.17,31.03,31.14,544200.0,21.4164,21.4991,21.4026,21.4784,544200.0
2011-10-13 12:55:00,31.14,31.27,31.13,31.18,614400.0,21.4784,21.5681,21.4715,21.506,614400.0
2011-10-13 13:00:00,31.17,31.21,31.15,31.19,368000.0,21.4991,21.5267,21.4853,21.5129,368000.0
2011-10-13 13:05:00,31.19,31.31,31.12,31.31,655100.0,21.5129,21.5957,21.4646,21.5957,655100.0
2011-10-13 13:10:00,31.29,31.35,31.21,31.25,670500.0,21.5819,21.6233,21.5267,21.5543,670500.0
2011-10-13 13:15:00,31.24,31.25,31.15,31.17,317900.0,21.5474,21.5543,21.4853,21.4991,317900.0
2011-10-13 13:20:00,31.17,31.26,31.15,31.21,262700.0,21.4991,21.5612,21.4853,21.5267,262700.0
2011-10-13 13:25:00,31.22,31.37,31.21,31.34,554800.0,21.5336,21.6371,21.5267,21.6164,554800.0
2011-10-13 13:30:00,31.34,31.39,31.28,31.34,512400.0,21.6164,21.6509,21.575,21.6164,512400.0
2011-10-13 13:35:00,31.34,31.35,31.27,31.28,577900.0,21.6164,21.6233,21.5681,21.575,577900.0
2011-10-13 13:40:00,31.28,31.3,31.17,31.28,337700.0,21.575,21.5888,21.4991,21.575,337700.0
2011-10-13 13:45:00,31.28,31.35,31.22,31.33,521700.0,21.575,21.6233,21.5336,21.6095,521700.0
2011-10-13 13:50:00,31.33,31.34,31.21,31.32,497800.0,21.6095,21.6164,21.5267,21.6026,497800.0
2011-10-13 13:55:00,31.32,31.43,31.31,31.42,840600.0,21.6026,21.6785,21.5957,21.6716,840600.0
2011-10-13 14:00:00,31.43,31.49,31.35,31.43,757400.0,21.6785,21.7198,21.6233,21.6785,757400.0
2011-10-13 14:05:00,31.41,31.47,31.35,31.42,510700.0,21.6647,21.706,21.6233,21.6716,510700.0
2011-10-13 14:10:00,31.42,31.42,31.36,31.4,298500.0,21.6716,21.6716,21.6302,21.6578,298500.0
2011-10-13 14:15:00,31.39,31.4,31.31,31.38,257100.0,21.6509,21.6578,21.5957,21.644,257100.0
2011-10-13 14:20:00,31.37,31.47,31.36,31.37,416300.0,21.6371,21.706,21.6302,21.6371,416300.0
2011-10-13 14:25:00,31.38,31.38,31.28,31.31,449100.0,21.644,21.644,21.575,21.5957,449100.0
2011-10-13 14:30:00,31.31,31.47,31.28,31.44,583200.0,21.5957,21.706,21.575,21.6853,583200.0
2011-10-13 14:35:00,31.44,31.48,31.39,31.42,500500.0,21.6853,21.7129,21.6509,21.6716,500500.0
2011-10-13 14:40:00,31.43,31.56,31.4,31.53,698800.0,21.6785,21.7681,21.6578,21.7474,698800.0
2011-10-13 14:45:00,31.54,31.68,31.48,31.62,995700.0,21.7543,21.8509,21.7129,21.8095,995700.0
2011-10-13 14:50:00,31.63,31.67,31.49,31.63,692200.0,21.8164,21.844,21.7198,21.8164,692200.0
2011-10-13 14:55:00,31.64,31.64,31.52,31.52,375000.0,21.8233,21.8233,21.7405,21.7405,375000.0
2011-10-13 15:00:00,31.53,31.65,31.5,31.64,573800.0,21.7474,21.8302,21.7267,21.8233,573800.0
2011-10-13 15:05:00,31.63,31.82,31.62,31.76,1324200.0,21.8164,21.9474,21.8095,21.9061,1324200.0
2011-10-13 15:10:00,31.76,31.77,31.65,31.68,788700.0,21.9061,21.913,21.8302,21.8509,788700.0
2011-10-13 15:15:00,31.68,31.71,31.56,31.57,760300.0,21.8509,21.8716,21.7681,21.775,760300.0
2011-10-13 15:20:00,31.56,31.7,31.4,31.41,906400.0,21.7681,21.8647,21.6578,21.6647,906400.0
2011-10-13 15:25:00,31.4,31.56,31.37,31.47,976100.0,21.6578,21.7681,21.6371,21.706,976100.0
2011-10-13 15:30:00,31.47,31.52,31.3,31.41,674300.0,21.706,21.7405,21.5888,21.6647,674300.0
2011-10-13 15:35:00,31.41,31.45,31.27,31.37,1081500.0,21.6647,21.6922,21.5681,21.6371,1081500.0
2011-10-13 15:40:00,31.37,31.47,31.32,31.45,1060800.0,21.6371,21.706,21.6026,21.6922,1060800.0
2011-10-13 15:45:00,31.45,31.5,31.34,31.47,1512500.0,21.6922,21.7267,21.6164,21.706,1512500.0
2011-10-13 15:50:00,31.47,31.53,31.41,31.51,1831600.0,21.706,21.7474,21.6647,21.7336,1831600.0
2011-10-13 15:55:00,31.52,31.69,31.5,31.59,3492300.0,21.7405,21.8578,21.7267,21.7888,3492300.0
2011-10-14 09:30:00,31.87,31.98,31.66,31.75,2426100.0,21.9819,22.0578,21.8371,21.8992,2426100.0
2011-10-14 09:35:00,31.75,32.32,31.73,32.2,2964500.0,21.8992,22.2923,21.8854,22.2095,2964500.0
2011-10-14 09:40:00,32.23,32.27,32.07,32.08,1037900.0,22.2302,22.2578,22.1199,22.1268,1037900.0
2011-10-14 09:45:00,32.07,32.18,32.01,32.15,935300.0,22.1199,22.1958,22.0785,22.1751,935300.0
2011-10-14 09:50:00,32.14,32.27,31.9,31.91,1112300.0,22.1682,22.2578,22.0026,22.0095,1112300.0
2011-10-14 09:55:00,31.91,32.05,31.82,31.84,959400.0,22.0095,22.1061,21.9474,21.9612,959400.0
2011-10-14 10:00:00,31.84,31.98,31.71,31.95,839100.0,21.9612,22.0578,21.8716,22.0371,839100.0
2011-10-14 10:05:00,31.94,32.06,31.9,32.0,870500.0,22.0302,22.113,22.0026,22.0716,870500.0
2011-10-14 10:10:00,32.0,32.03,31.66,31.78,1332500.0,22.0716,22.0923,21.8371,21.9199,1332500.0
2011-10-14 10:15:00,31.77,31.78,31.46,31.51,1082300.0,21.913,21.9199,21.6991,21.7336,1082300.0
2011-10-14 10:20:00,31.51,31.77,31.48,31.74,1311000.0,21.7336,21.913,21.7129,21.8923,1311000.0
2011-10-14 10:25:00,31.75,31.77,31.6,31.62,892500.0,21.8992,21.913,21.7957,21.8095,892500.0
2011-10-14 10:30:00,31.62,31.67,31.4,31.6,985700.0,21.8095,21.844,21.6578,21.7957,985700.0
2011-10-14 10:35:00,31.59,31.61,31.45,31.45,633300.0,21.7888,21.8026,21.6922,21.6922,633300.0
2011-10-14 10:40:00,31.45,31.58,31.41,31.56,438600.0,21.6922,21.7819,21.6647,21.7681,438600.0
2011-10-14 10:45:00,31.56,31.71,31.55,31.63,808100.0,21.7681,21.8716,21.7612,21.8164,808100.0
2011-10-14 10:50:00,31.63,31.65,31.52,31.6,465100.0,21.8164,21.8302,21.7405,21.7957,465100.0
2011-10-14 10:55:00,31.61,31.71,31.54,31.69,550200.0,21.8026,21.8716,21.7543,21.8578,550200.0
2011-10-14 11:00:00,31.69,31.82,31.6,31.78,529100.0,21.8578,21.9474,21.7957,21.9199,529100.0
2011-10-14 11:05:00,31.77,31.78,31.63,31.63,598900.0,21.913,21.9199,21.8164,21.8164,598900.0
2011-10-14 11:10:00,31.65,31.71,31.59,31.64,479800.0,21.8302,21.8716,21.7888,21.8233,479800.0
2011-10-14 11:15:00,31.64,31.7,31.58,31.68,312700.0,21.8233,21.8647,21.7819,21.8509,312700.0
2011-10-14 11:20:00,31.68,31.69,31.5,31.53,439800.0,21.8509,21.8578,21.7267,21.7474,439800.0
2011-10-14 11:25:00,31.52,31.61,31.48,31.58,370300.0,21.7405,21.8026,21.7129,21.7819,370300.0
2011-10-14 11:30:00,31.58,31.7,31.54,31.69,472400.0,21.7819,21.8647,21.7543,21.8578,472400.0
2011-10-14 11:35:00,31.68,31.72,31.65,31.68,455500.0,21.8509,21.8785,21.8302,21.8509,455500.0
2011-10-14 11:40:00,31.67,31.72,31.66,31.67,390300.0,21.844,21.8785,21.8371,21.844,390300.0
2011-10-14 11:45:00,31.67,31.72,31.67,31.69,325600.0,21.844,21.8785,21.844,21.8578,325600.0
2011-10-14 11:50:00,31.69,31.71,31.63,31.69,248200.0,21.8578,21.8716,21.8164,21.8578,248200.0
2011-10-14 11:55:00,31.7,31.7,31.57,31.58,379300.0,21.8647,21.8647,21.775,21.7819,379300.0
2011-10-14 12:00:00,31.57,31.58,31.49,31.57,383600.0,21.775,21.7819,21.7198,21.775,383600.0
2011-10-14 12:05:00,31.57,31.66,31.51,31.64,365700.0,21.775,21.8371,21.7336,21.8233,365700.0
2011-10-14 12:10:00,31.64,31.68,31.57,31.58,176800.0,21.8233,21.8509,21.775,21.7819,176800.0
2011-10-14 12:15:00,31.58,31.6,31.49,31.52,265400.0,21.7819,21.7957,21.7198,21.7405,265400.0
2011-10-14 12:20:00,31.53,31.59,31.52,31.56,221000.0,21.7474,21.7888,21.7405,21.7681,221000.0
2011-10-14 12:25:00,31.55,31.58,31.47,31.56,193200.0,21.7612,21.7819,21.706,21.7681,193200.0
2011-10-14 12:30:00,31.56,31.65,31.54,31.65,258100.0,21.7681,21.8302,21.7543,21.8302,258100.0
2011-10-14 12:35:00,31.65,31.68,31.56,31.56,217900.0,21.8302,21.8509,21.7681,21.7681,217900.0
2011-10-14 12:40:00,31.57,31.61,31.55,31.55,128100.0,21.775,21.8026,21.7612,21.7612,128100.0
2011-10-14 12:45:00,31.56,31.59,31.52,31.54,187800.0,21.7681,21.7888,21.7405,21.7543,187800.0
2011-10-14 12:50:00,31.54,31.58,31.51,31.53,127400.0,21.7543,21.7819,21.7336,21.7474,127400.0
2011-10-14 12:55:00,31.53,31.54,31.44,31.49,249900.0,21.7474,21.7543,21.6853,21.7198,249900.0
2011-10-14 13:00:00,31.49,31.6,31.46,31.6,355800.0,21.7198,21.7957,21.6991,21.7957,355800.0
2011-10-14 13:05:00,31.59,31.63,31.56,31.61,280600.0,21.7888,21.8164,21.7681,21.8026,280600.0
2011-10-14 13:10:00,31.6,31.64,31.57,31.62,274800.0,21.7957,21.8233,21.775,21.8095,274800.0
2011-10-14 13:15:00,31.63,31.71,31.62,31.69,322200.0,21.8164,21.8716,21.8095,21.8578,322200.0
2011-10-14 13:20:00,31.69,31.72,31.62,31.68,280300.0,21.8578,21.8785,21.8095,21.8509,280300.0
2011-10-14 13:25:00,31.67,31.69,31.61,31.63,185300.0,21.844,21.8578,21.8026,21.8164,185300.0
2011-10-14 13:30:00,31.64,31.72,31.61,31.69,177900.0,21.8233,21.8785,21.8026,21.8578,177900.0
2011-10-14 13:35:00,31.68,31.72,31.68,31.7,128900.0,21.8509,21.8785,21.8509,21.8647,128900.0
2011-10-14 13:40:00,31.7,31.71,31.64,31.65,133100.0,21.8647,21.8716,21.8233,21.8302,133100.0
2011-10-14 13:45:00,31.65,31.71,31.65,31.7,263300.0,21.8302,21.8716,21.8302,21.8647,263300.0
2011-10-14 13:50:00,31.7,31.71,31.66,31.69,297900.0,21.8647,21.8716,21.8371,21.8578,297900.0
2011-10-14 13:55:00,31.69,31.71,31.65,31.69,377400.0,21.8578,21.8716,21.8302,21.8578,377400.0
2011-10-14 14:00:00,31.69,31.72,31.67,31.67,471100.0,21.8578,21.8785,21.844,21.844,471100.0
2011-10-14 14:05:00,31.68,31.69,31.61,31.65,231200.0,21.8509,21.8578,21.8026,21.8302,231200.0
2011-10-14 14:10:00,31.65,31.7,31.64,31.68,257400.0,21.8302,21.8647,21.8233,21.8509,257400.0
2011-10-14 14:15:00,31.67,31.71,31.67,31.69,248000.0,21.844,21.8716,21.844,21.8578,248000.0
2011-10-14 14:20:00,31.7,31.71,31.67,31.69,181100.0,21.8647,21.8716,21.844,21.8578,181100.0
2011-10-14 14:25:00,31.69,31.75,31.68,31.72,310500.0,21.8578,21.8992,21.8509,21.8785,310500.0
2011-10-14 14:30:00,31.73,31.75,31.56,31.57,339300.0,21.8854,21.8992,21.7681,21.775,339300.0
2011-10-14 14:35:00,31.56,31.66,31.55,31.62,250400.0,21.7681,21.8371,21.7612,21.8095,250400.0
2011-10-14 14:40:00,31.62,31.65,31.6,31.63,221600.0,21.8095,21.8302,21.7957,21.8164,221600.0
2011-10-14 14:45:00,31.62,31.66,31.62,31.65,179200.0,21.8095,21.8371,21.8095,21.8302,179200.0
2011-10-14 14:50:00,31.65,31.7,31.65,31.68,226500.0,21.8302,21.8647,21.8302,21.8509,226500.0
2011-10-14 14:55:00,31.68,31.73,31.66,31.72,531300.0,21.8509,21.8854,21.8371,21.8785,531300.0
2011-10-14 15:00:00,31.72,31.74,31.67,31.67,461100.0,21.8785,21.8923,21.844,21.844,461100.0
2011-10-14 15:05:00,31.67,31.71,31.66,31.68,290800.0,21.844,21.8716,21.8371,21.8509,290800.0
2011-10-14 15:10:00,31.67,31.7,31.63,31.67,247300.0,21.844,21.8647,21.8164,21.844,247300.0
2011-10-14 15:15:00,31.67,31.77,31.67,31.74,438500.0,21.844,21.913,21.844,21.8923,438500.0
2011-10-14 15:20:00,31.74,31.85,31.73,31.84,543900.0,21.8923,21.9681,21.8854,21.9612,543900.0
2011-10-14 15:25:00,31.84,31.89,31.83,31.84,569500.0,21.9612,21.9957,21.9543,21.9612,569500.0
2011-10-14 15:30:00,31.84,31.92,31.8,31.92,1115900.0,21.9612,22.0164,21.9337,22.0164,1115900.0
2011-10-14 15:35:00,31.92,31.92,31.74,31.75,727400.0,22.0164,22.0164,21.8923,21.8992,727400.0
2011-10-14 15:40:00,31.74,31.9,31.71,31.86,1174800.0,21.8923,22.0026,21.8716,21.975,1174800.0
2011-10-14 15:45:00,31.87,31.89,31.71,31.76,1246900.0,21.9819,21.9957,21.8716,21.9061,1246900.0
2011-10-14 15:50:00,31.76,31.78,31.64,31.69,2035100.0,21.9061,21.9199,21.8233,21.8578,2035100.0
2011-10-14 15:55:00,31.68,31.91,31.68,31.89,3559700.0,21.8509,22.0095,21.8509,21.9957,3559700.0
2011-10-17 09:30:00,31.63,31.9,31.6,31.81,1045100.0,21.8164,22.0026,21.7957,21.9406,1045100.0
2011-10-17 09:35:00,31.81,32.0,31.68,31.94,1017300.0,21.9406,22.0716,21.8509,22.0302,1017300.0
2011-10-17 09:40:00,31.94,32.09,31.91,32.05,1156100.0,22.0302,22.1337,22.0095,22.1061,1156100.0
2011-10-17 09:45:00,32.04,32.05,31.86,31.89,1059300.0,22.0992,22.1061,21.975,21.9957,1059300.0
2011-10-17 09:50:00,31.88,31.9,31.68,31.78,639000.0,21.9888,22.0026,21.8509,21.9199,639000.0
2011-10-17 09:55:00,31.77,31.79,31.68,31.72,518800.0,21.913,21.9268,21.8509,21.8785,518800.0
2011-10-17 10:00:00,31.74,31.75,31.55,31.62,1233400.0,21.8923,21.8992,21.7612,21.8095,1233400.0
2011-10-17 10:05:00,31.63,31.64,31.53,31.54,702600.0,21.8164,21.8233,21.7474,21.7543,702600.0
2011-10-17 10:10:00,31.55,31.57,31.36,31.44,1312000.0,21.7612,21.775,21.6302,21.6853,1312000.0
2011-10-17 10:15:00,31.44,31.47,31.31,31.36,551800.0,21.6853,21.706,21.5957,21.6302,551800.0
2011-10-17 10:20:00,31.36,31.42,31.32,31.34,367700.0,21.6302,21.6716,21.6026,21.6164,367700.0
2011-10-17 10:25:00,31.34,31.39,31.3,31.31,498400.0,21.6164,21.6509,21.5888,21.5957,498400.0
2011-10-17 10:30:00,31.31,31.35,31.15,31.16,717500.0,21.5957,21.6233,21.4853,21.4922,717500.0
2011-10-17 10:35:00,31.17,31.19,31.1,31.11,871200.0,21.4991,21.5129,21.4508,21.4577,871200.0
2011-10-17 10:40:00,31.11,31.19,31.06,31.07,596200.0,21.4577,21.5129,21.4232,21.4301,596200.0
2011-10-17 10:45:00,31.07,31.16,31.04,31.12,317200.0,21.4301,21.4922,21.4095,21.4646,317200.0
2011-10-17 10:50:00,31.12,31.24,31.06,31.23,317600.0,21.4646,21.5474,21.4232,21.5405,317600.0
2011-10-17 10:55:00,31.22,31.3,31.21,31.25,302600.0,21.5336,21.5888,21.5267,21.5543,302600.0
2011-10-17 11:00:00,31.24,31.28,31.13,31.14,256300.0,21.5474,21.575,21.4715,21.4784,256300.0
2011-10-17 11:05:00,31.15,31.26,31.12,31.26,288500.0,21.4853,21.5612,21.4646,21.5612,288500.0
2011-10-17 11:10:00,31.25,31.3,31.18,31.3,241800.0,21.5543,21.5888,21.506,21.5888,241800.0
2011-10-17 11:15:00,31.3,31.36,31.28,31.28,358900.0,21.5888,21.6302,21.575,21.575,358900.0
2011-10-17 11:20:00,31.29,31.34,31.27,31.3,141900.0,21.5819,21.6164,21.5681,21.5888,141900.0
2011-10-17 11:25:00,31.31,31.31,31.25,31.28,141600.0,21.5957,21.5957,21.5543,21.575,141600.0
2011-10-17 11:30:00,31.28,31.34,31.25,31.32,197300.0,21.575,21.6164,21.5543,21.6026,197300.0
2011-10-17 11:35:00,31.32,31.35,31.28,31.33,216100.0,21.6026,21.6233,21.575,21.6095,216100.0
2011-10-17 11:40:00,31.32,31.35,31.19,31.21,221300.0,21.6026,21.6233,21.5129,21.5267,221300.0
2011-10-17 11:45:00,31.21,31.24,31.15,31.16,306500.0,21.5267,21.5474,21.4853,21.4922,306500.0
2011-10-17 11:50:00,31.17,31.28,31.16,31.23,201600.0,21.4991,21.575,21.4922,21.5405,201600.0
2011-10-17 11:55:00,31.24,31.3,31.18,31.21,366700.0,21.5474,21.5888,21.506,21.5267,366700.0
2011-10-17 12:00:00,31.2,31.25,31.17,31.21,171300.0,21.5198,21.5543,21.4991,21.5267,171300.0
2011-10-17 12:05:00,31.21,31.22,31.15,31.19,238600.0,21.5267,21.5336,21.4853,21.5129,238600.0
2011-10-17 12:10:00,31.19,31.19,31.1,31.15,313900.0,21.5129,21.5129,21.4508,21.4853,313900.0
2011-10-17 12:15:00,31.16,31.28,31.15,31.27,184900.0,21.4922,21.575,21.4853,21.5681,184900.0
2011-10-17 12:20:00,31.27,31.29,31.19,31.22,193400.0,21.5681,21.5819,21.5129,21.5336,193400.0
2011-10-17 12:25:00,31.23,31.26,31.2,31.25,174900.0,21.5405,21.5612,21.5198,21.5543,174900.0
2011-10-17 12:30:00,31.25,31.29,31.21,31.29,257600.0,21.5543,21.5819,21.5267,21.5819,257600.0
2011-10-17 12:35:00,31.28,31.29,31.17,31.19,289800.0,21.575,21.5819,21.4991,21.5129,289800.0
2011-10-17 12:40:00,31.19,31.27,31.15,31.24,147400.0,21.5129,21.5681,21.4853,21.5474,147400.0
2011-10-17 12:45:00,31.23,31.23,31.09,31.12,472400.0,21.5405,21.5405,21.4439,21.4646,472400.0
2011-10-17 12:50:00,31.12,31.2,31.12,31.17,233200.0,21.4646,21.5198,21.4646,21.4991,233200.0
2011-10-17 12:55:00,31.17,31.27,31.17,31.21,275000.0,21.4991,21.5681,21.4991,21.5267,275000.0
2011-10-17 13:00:00,31.2,31.24,31.17,31.21,277300.0,21.5198,21.5474,21.4991,21.5267,277300.0
2011-10-17 13:05:00,31.2,31.25,31.17,31.22,176700.0,21.5198,21.5543,21.4991,21.5336,176700.0
2011-10-17 13:10:00,31.22,31.24,31.19,31.23,243200.0,21.5336,21.5474,21.5129,21.5405,243200.0
2011-10-17 13:15:00,31.22,31.26,31.17,31.25,213100.0,21.5336,21.5612,21.4991,21.5543,213100.0
2011-10-17 13:20:00,31.25,31.27,31.21,31.21,128900.0,21.5543,21.5681,21.5267,21.5267,128900.0
2011-10-17 13:25:00,31.22,31.22,31.14,31.18,174900.0,21.5336,21.5336,21.4784,21.506,174900.0
2011-10-17 13:30:00,31.16,31.18,31.11,31.14,160800.0,21.4922,21.506,21.4577,21.4784,160800.0
2011-10-17 13:35:00,31.14,31.14,31.05,31.11,316100.0,21.4784,21.4784,21.4164,21.4577,316100.0
2011-10-17 13:40:00,31.11,31.2,31.07,31.15,574500.0,21.4577,21.5198,21.4301,21.4853,574500.0
2011-10-17 13:45:00,31.15,31.16,31.08,31.08,120000.0,21.4853,21.4922,21.437,21.437,120000.0
2011-10-17 13:50:00,31.08,31.19,31.06,31.13,231600.0,21.437,21.5129,21.4232,21.4715,231600.0
2011-10-17 13:55:00,31.13,31.19,31.09,31.17,198500.0,21.4715,21.5129,21.4439,21.4991,198500.0
2011-10-17 14:00:00,31.16,31.19,31.12,31.15,146500.0,21.4922,21.5129,21.4646,21.4853,146500.0
2011-10-17 14:05:00,31.16,31.18,31.09,31.12,227500.0,21.4922,21.506,21.4439,21.4646,227500.0
2011-10-17 14:10:00,31.13,31.18,31.1,31.17,153200.0,21.4715,21.506,21.4508,21.4991,153200.0
2011-10-17 14:15:00,31.16,31.17,31.1,31.17,191600.0,21.4922,21.4991,21.4508,21.4991,191600.0
2011-10-17 14:20:00,31.16,31.22,31.14,31.14,437000.0,21.4922,21.5336,21.4784,21.4784,437000.0
2011-10-17 14:25:00,31.15,31.23,31.15,31.23,200700.0,21.4853,21.5405,21.4853,21.5405,200700.0
2011-10-17 14:30:00,31.23,31.23,31.1,31.15,249700.0,21.5405,21.5405,21.4508,21.4853,249700.0
2011-10-17 14:35:00,31.15,31.16,31.07,31.15,338600.0,21.4853,21.4922,21.4301,21.4853,338600.0
2011-10-17 14:40:00,31.15,31.27,31.15,31.21,519200.0,21.4853,21.5681,21.4853,21.5267,519200.0
2011-10-17 14:45:00,31.2,31.24,31.17,31.23,226600.0,21.5198,21.5474,21.4991,21.5405,226600.0
2011-10-17 14:50:00,31.24,31.25,31.13,31.25,338700.0,21.5474,21.5543,21.4715,21.5543,338700.0
2011-10-17 14:55:00,31.25,31.3,31.23,31.26,361700.0,21.5543,21.5888,21.5405,21.5612,361700.0
2011-10-17 15:00:00,31.26,31.3,31.21,31.27,307400.0,21.5612,21.5888,21.5267,21.5681,307400.0
2011-10-17 15:05:00,31.27,31.28,31.18,31.19,243800.0,21.5681,21.575,21.506,21.5129,243800.0
2011-10-17 15:10:00,31.18,31.37,31.17,31.25,356300.0,21.506,21.6371,21.4991,21.5543,356300.0
2011-10-17 15:15:00,31.25,31.32,31.22,31.24,550600.0,21.5543,21.6026,21.5336,21.5474,550600.0
2011-10-17 15:20:00,31.23,31.28,31.19,31.2,716300.0,21.5405,21.575,21.5129,21.5198,716300.0
2011-10-17 15:25:00,31.21,31.22,31.12,31.15,518000.0,21.5267,21.5336,21.4646,21.4853,518000.0
2011-10-17 15:30:00,31.14,31.22,31.11,31.14,576400.0,21.4784,21.5336,21.4577,21.4784,576400.0
2011-10-17 15:35:00,31.15,31.17,31.05,31.07,751600.0,21.4853,21.4991,21.4164,21.4301,751600.0
2011-10-17 15:40:00,31.08,31.33,31.07,31.33,1085700.0,21.437,21.6095,21.4301,21.6095,1085700.0
2011-10-17 15:45:00,31.33,31.35,31.14,31.24,1240200.0,21.6095,21.6233,21.4784,21.5474,1240200.0
2011-10-17 15:50:00,31.25,31.27,31.08,31.1,1085900.0,21.5543,21.5681,21.437,21.4508,1085900.0
2011-10-17 15:55:00,31.11,31.16,30.97,31.05,3085600.0,21.4577,21.4922,21.3612,21.4164,3085600.0
2011-10-18 09:30:00,31.36,31.56,31.3,31.39,1143600.0,21.6302,21.7681,21.5888,21.6509,1143600.0
2011-10-18 09:35:00,31.4,31.67,31.4,31.54,1017100.0,21.6578,21.844,21.6578,21.7543,1017100.0
2011-10-18 09:40:00,31.55,31.65,31.45,31.49,924300.0,21.7612,21.8302,21.6922,21.7198,924300.0
2011-10-18 09:45:00,31.49,31.55,31.18,31.21,1073300.0,21.7198,21.7612,21.506,21.5267,1073300.0
2011-10-18 09:50:00,31.21,31.32,31.2,31.27,591600.0,21.5267,21.6026,21.5198,21.5681,591600.0
2011-10-18 09:55:00,31.28,31.33,31.14,31.32,511100.0,21.575,21.6095,21.4784,21.6026,511100.0
2011-10-18 10:00:00,31.31,31.38,31.23,31.24,471500.0,21.5957,21.644,21.5405,21.5474,471500.0
2011-10-18 10:05:00,31.24,31.4,31.22,31.32,505900.0,21.5474,21.6578,21.5336,21.6026,505900.0
2011-10-18 10:10:00,31.33,31.45,31.3,31.4,507200.0,21.6095,21.6922,21.5888,21.6578,507200.0
2011-10-18 10:15:00,31.4,31.42,31.27,31.34,490100.0,21.6578,21.6716,21.5681,21.6164,490100.0
2011-10-18 10:20:00,31.35,31.52,31.34,31.5,820300.0,21.6233,21.7405,21.6164,21.7267,820300.0
2011-10-18 10:25:00,31.5,31.7,31.49,31.68,686500.0,21.7267,21.8647,21.7198,21.8509,686500.0
2011-10-18 10:30:00,31.69,31.73,31.51,31.67,645600.0,21.8578,21.8854,21.7336,21.844,645600.0
2011-10-18 10:35:00,31.67,31.77,31.62,31.69,993700.0,21.844,21.913,21.8095,21.8578,993700.0
2011-10-18 10:40:00,31.69,31.86,31.69,31.83,587600.0,21.8578,21.975,21.8578,21.9543,587600.0
2011-10-18 10:45:00,31.82,31.88,31.79,31.87,1140300.0,21.9474,21.9888,21.9268,21.9819,1140300.0
2011-10-18 10:50:00,31.87,31.96,31.8,31.81,733400.0,21.9819,22.044,21.9337,21.9406,733400.0
2011-10-18 10:55:00,31.81,31.87,31.79,31.8,279700.0,21.9406,21.9819,21.9268,21.9337,279700.0
2011-10-18 11:00:00,31.8,31.81,31.7,31.73,594500.0,21.9337,21.9406,21.8647,21.8854,594500.0
2011-10-18 11:05:00,31.74,31.8,31.69,31.77,566500.0,21.8923,21.9337,21.8578,21.913,566500.0
2011-10-18 11:10:00,31.77,31.82,31.7,31.74,281700.0,21.913,21.9474,21.8647,21.8923,281700.0
2011-10-18 11:15:00,31.73,31.73,31.66,31.68,523800.0,21.8854,21.8854,21.8371,21.8509,523800.0
2011-10-18 11:20:00,31.68,31.72,31.6,31.61,419700.0,21.8509,21.8785,21.7957,21.8026,419700.0
2011-10-18 11:25:00,31.61,31.7,31.56,31.69,348400.0,21.8026,21.8647,21.7681,21.8578,348400.0
2011-10-18 11:30:00,31.69,31.79,31.66,31.78,509900.0,21.8578,21.9268,21.8371,21.9199,509900.0
2011-10-18 11:35:00,31.79,32.06,31.79,31.95,1227700.0,21.9268,22.113,21.9268,22.0371,1227700.0
2011-10-18 11:40:00,31.96,32.03,31.86,32.02,727300.0,22.044,22.0923,21.975,22.0854,727300.0
2011-10-18 11:45:00,32.02,32.02,31.89,31.93,567400.0,22.0854,22.0854,21.9957,22.0233,567400.0
2011-10-18 11:50:00,31.94,32.0,31.89,31.95,428000.0,22.0302,22.0716,21.9957,22.0371,428000.0
2011-10-18 11:55:00,31.95,32.02,31.95,31.96,674000.0,22.0371,22.0854,22.0371,22.044,674000.0
2011-10-18 12:00:00,31.96,32.03,31.95,32.0,510500.0,22.044,22.0923,22.0371,22.0716,510500.0
2011-10-18 12:05:00,32.0,32.04,31.98,32.01,406500.0,22.0716,22.0992,22.0578,22.0785,406500.0
2011-10-18 12:10:00,32.01,32.04,31.98,31.99,313700.0,22.0785,22.0992,22.0578,22.0647,313700.0
2011-10-18 12:15:00,31.98,32.02,31.96,31.96,356700.0,22.0578,22.0854,22.044,22.044,356700.0
2011-10-18 12:20:00,31.97,32.02,31.96,31.98,269000.0,22.0509,22.0854,22.044,22.0578,269000.0
2011-10-18 12:25:00,31.98,32.01,31.95,31.98,373900.0,22.0578,22.0785,22.0371,22.0578,373900.0
2011-10-18 12:30:00,31.97,32.04,31.96,32.01,316700.0,22.0509,22.0992,22.044,22.0785,316700.0
2011-10-18 12:35:00,32.02,32.13,32.02,32.1,784800.0,22.0854,22.1613,22.0854,22.1406,784800.0
2011-10-18 12:40:00,32.11,32.25,32.09,32.24,676200.0,22.1475,22.244,22.1337,22.2371,676200.0
2011-10-18 12:45:00,32.24,32.29,32.2,32.28,376400.0,22.2371,22.2716,22.2095,22.2647,376400.0
2011-10-18 12:50:00,32.27,32.3,32.24,32.25,419500.0,22.2578,22.2785,22.2371,22.244,419500.0
2011-10-18 12:55:00,32.25,32.27,32.19,32.23,273200.0,22.244,22.2578,22.2027,22.2302,273200.0
2011-10-18 13:00:00,32.23,32.3,32.22,32.28,341300.0,22.2302,22.2785,22.2233,22.2647,341300.0
2011-10-18 13:05:00,32.28,32.34,32.25,32.3,424100.0,22.2647,22.3061,22.244,22.2785,424100.0
2011-10-18 13:10:00,32.3,32.35,32.27,32.28,513300.0,22.2785,22.313,22.2578,22.2647,513300.0
2011-10-18 13:15:00,32.29,32.34,32.28,32.33,404600.0,22.2716,22.3061,22.2647,22.2992,404600.0
2011-10-18 13:20:00,32.33,32.34,32.25,32.27,256700.0,22.2992,22.3061,22.244,22.2578,256700.0
2011-10-18 13:25:00,32.27,32.31,32.25,32.26,332500.0,22.2578,22.2854,22.244,22.2509,332500.0
2011-10-18 13:30:00,32.26,32.38,32.24,32.33,606100.0,22.2509,22.3337,22.2371,22.2992,606100.0
2011-10-18 13:35:00,32.33,32.41,32.32,32.41,755200.0,22.2992,22.3544,22.2923,22.3544,755200.0
2011-10-18 13:40:00,32.41,32.42,32.35,32.38,320700.0,22.3544,22.3613,22.313,22.3337,320700.0
2011-10-18 13:45:00,32.37,32.41,32.32,32.4,305900.0,22.3268,22.3544,22.2923,22.3475,305900.0
2011-10-18 13:50:00,32.4,32.5,32.4,32.45,911900.0,22.3475,22.4165,22.3475,22.382,911900.0
2011-10-18 13:55:00,32.43,32.49,32.4,32.49,283300.0,22.3682,22.4096,22.3475,22.4096,283300.0
2011-10-18 14:00:00,32.49,32.5,32.38,32.43,606300.0,22.4096,22.4165,22.3337,22.3682,606300.0
2011-10-18 14:05:00,32.43,32.45,32.34,32.37,415600.0,22.3682,22.382,22.3061,22.3268,415600.0
2011-10-18 14:10:00,32.36,32.47,32.36,32.43,405600.0,22.3199,22.3958,22.3199,22.3682,405600.0
2011-10-18 14:15:00,32.43,32.45,32.38,32.44,334200.0,22.3682,22.382,22.3337,22.3751,334200.0
2011-10-18 14:20:00,32.44,32.46,32.4,32.45,411200.0,22.3751,22.3889,22.3475,22.382,411200.0
2011-10-18 14:25:00,32.45,32.45,32.35,32.39,394100.0,22.382,22.382,22.313,22.3406,394100.0
2011-10-18 14:30:00,32.39,32.45,32.39,32.42,482500.0,22.3406,22.382,22.3406,22.3613,482500.0
2011-10-18 14:35:00,32.42,32.43,32.3,32.32,441000.0,22.3613,22.3682,22.2785,22.2923,441000.0
2011-10-18 14:40:00,32.32,32.36,32.29,32.31,535600.0,22.2923,22.3199,22.2716,22.2854,535600.0
2011-10-18 14:45:00,32.32,32.4,32.3,32.38,289600.0,22.2923,22.3475,22.2785,22.3337,289600.0
2011-10-18 14:50:00,32.38,32.44,32.37,32.38,380600.0,22.3337,22.3751,22.3268,22.3337,380600.0
2011-10-18 14:55:00,32.37,32.43,32.34,32.41,444900.0,22.3268,22.3682,22.3061,22.3544,444900.0
2011-10-18 15:00:00,32.41,32.65,32.41,32.6,1256600.0,22.3544,22.5199,22.3544,22.4854,1256600.0
2011-10-18 15:05:00,32.6,33.0,32.58,33.0,2017700.0,22.4854,22.7613,22.4716,22.7613,2017700.0
2011-10-18 15:10:00,32.99,33.42,32.93,33.12,2998600.0,22.7544,23.051,22.7131,22.8441,2998600.0
2011-10-18 15:15:00,33.12,33.26,32.93,32.96,1568800.0,22.8441,22.9407,22.7131,22.7337,1568800.0
2011-10-18 15:20:00,32.96,33.1,32.85,32.85,1221300.0,22.7337,22.8303,22.6579,22.6579,1221300.0
2011-10-18 15:25:00,32.85,33.05,32.74,32.75,1215800.0,22.6579,22.7958,22.582,22.5889,1215800.0
2011-10-18 15:30:00,32.76,32.84,32.65,32.73,1229100.0,22.5958,22.651,22.5199,22.5751,1229100.0
2011-10-18 15:35:00,32.73,32.98,32.7,32.85,1216300.0,22.5751,22.7475,22.5544,22.6579,1216300.0
2011-10-18 15:40:00,32.85,32.95,32.79,32.93,1624800.0,22.6579,22.7269,22.6165,22.7131,1624800.0
2011-10-18 15:45:00,32.93,33.1,32.89,33.1,2130300.0,22.7131,22.8303,22.6855,22.8303,2130300.0
2011-10-18 15:50:00,33.1,33.26,33.05,33.2,2050700.0,22.8303,22.9407,22.7958,22.8993,2050700.0
2011-10-18 15:55:00,33.2,33.2,32.7,32.84,4231700.0,22.8993,22.8993,22.5544,22.651,4231700.0
2011-10-19 09:30:00,32.72,33.15,32.59,33.09,755000.0,22.5682,22.8648,22.4785,22.8234,755000.0
2011-10-19 09:35:00,33.1,33.67,32.88,33.65,1455600.0,22.8303,23.2235,22.6786,23.2097,1455600.0
2011-10-19 09:40:00,33.65,33.81,33.56,33.69,1571800.0,23.2097,23.32,23.1476,23.2373,1571800.0
2011-10-19 09:45:00,33.7,33.96,33.68,33.95,2322600.0,23.2442,23.4235,23.2304,23.4166,2322600.0
2011-10-19 09:50:00,33.95,34.01,33.58,33.6,2086000.0,23.4166,23.458,23.1614,23.1752,2086000.0
2011-10-19 09:55:00,33.61,33.66,33.32,33.51,1734000.0,23.1821,23.2166,22.9821,23.1131,1734000.0
2011-10-19 10:00:00,33.51,33.56,33.1,33.2,1021400.0,23.1131,23.1476,22.8303,22.8993,1021400.0
2011-10-19 10:05:00,33.2,33.4,33.13,33.37,529700.0,22.8993,23.0372,22.851,23.0165,529700.0
2011-10-19 10:10:00,33.37,33.55,33.37,33.51,528100.0,23.0165,23.1407,23.0165,23.1131,528100.0
2011-10-19 10:15:00,33.51,33.59,33.37,33.53,635400.0,23.1131,23.1683,23.0165,23.1269,635400.0
2011-10-19 10:20:00,33.52,33.62,33.49,33.54,516700.0,23.12,23.189,23.0993,23.1338,516700.0
2011-10-19 10:25:00,33.55,33.78,33.55,33.77,555300.0,23.1407,23.2993,23.1407,23.2924,555300.0
2011-10-19 10:30:00,33.78,33.84,33.61,33.61,676600.0,23.2993,23.3407,23.1821,23.1821,676600.0
2011-10-19 10:35:00,33.61,33.72,33.46,33.49,488800.0,23.1821,23.258,23.0786,23.0993,488800.0
2011-10-19 10:40:00,33.48,33.57,33.32,33.32,450500.0,23.0924,23.1545,22.9821,22.9821,450500.0
2011-10-19 10:45:00,33.33,33.49,33.32,33.42,467900.0,22.989,23.0993,22.9821,23.051,467900.0
2011-10-19 10:50:00,33.42,33.5,33.36,33.49,304000.0,23.051,23.1062,23.0096,23.0993,304000.0
2011-10-19 10:55:00,33.49,33.51,33.36,33.38,553700.0,23.0993,23.1131,23.0096,23.0234,553700.0
2011-10-19 11:00:00,33.38,33.44,33.3,33.3,329500.0,23.0234,23.0648,22.9683,22.9683,329500.0
2011-10-19 11:05:00,33.3,33.47,33.25,33.45,476900.0,22.9683,23.0855,22.9338,23.0717,476900.0
2011-10-19 11:10:00,33.44,33.45,33.3,33.34,357900.0,23.0648,23.0717,22.9683,22.9959,357900.0
2011-10-19 11:15:00,33.33,33.39,33.17,33.2,392000.0,22.989,23.0303,22.8786,22.8993,392000.0
2011-10-19 11:20:00,33.21,33.22,33.07,33.18,587500.0,22.9062,22.9131,22.8096,22.8855,587500.0
2011-10-19 11:25:00,33.18,33.32,33.17,33.25,339400.0,22.8855,22.9821,22.8786,22.9338,339400.0
2011-10-19 11:30:00,33.25,33.39,33.24,33.34,408400.0,22.9338,23.0303,22.9269,22.9959,408400.0
2011-10-19 11:35:00,33.34,33.38,33.23,33.24,288600.0,22.9959,23.0234,22.92,22.9269,288600.0
2011-10-19 11:40:00,33.24,33.31,33.2,33.31,198800.0,22.9269,22.9752,22.8993,22.9752,198800.0
2011-10-19 11:45:00,33.31,33.31,33.17,33.17,245000.0,22.9752,22.9752,22.8786,22.8786,245000.0
2011-10-19 11:50:00,33.18,33.22,33.12,33.19,344700.0,22.8855,22.9131,22.8441,22.8924,344700.0
2011-10-19 11:55:00,33.19,33.2,33.05,33.06,297800.0,22.8924,22.8993,22.7958,22.8027,297800.0
2011-10-19 12:00:00,33.07,33.13,33.04,33.09,338300.0,22.8096,22.851,22.7889,22.8234,338300.0
2011-10-19 12:05:00,33.09,33.17,33.06,33.1,420300.0,22.8234,22.8786,22.8027,22.8303,420300.0
2011-10-19 12:10:00,33.1,33.14,33.06,33.1,300800.0,22.8303,22.8579,22.8027,22.8303,300800.0
2011-10-19 12:15:00,33.09,33.2,33.06,33.16,358400.0,22.8234,22.8993,22.8027,22.8717,358400.0
2011-10-19 12:20:00,33.16,33.28,33.11,33.28,292700.0,22.8717,22.9545,22.8372,22.9545,292700.0
2011-10-19 12:25:00,33.28,33.34,33.24,33.29,353600.0,22.9545,22.9959,22.9269,22.9614,353600.0
2011-10-19 12:30:00,33.29,33.29,33.16,33.16,318600.0,22.9614,22.9614,22.8717,22.8717,318600.0
2011-10-19 12:35:00,33.17,33.26,33.16,33.19,438800.0,22.8786,22.9407,22.8717,22.8924,438800.0
2011-10-19 12:40:00,33.2,33.2,33.09,33.14,188900.0,22.8993,22.8993,22.8234,22.8579,188900.0
2011-10-19 12:45:00,33.15,33.19,33.09,33.15,247700.0,22.8648,22.8924,22.8234,22.8648,247700.0
2011-10-19 12:50:00,33.14,33.25,33.13,33.23,458400.0,22.8579,22.9338,22.851,22.92,458400.0
2011-10-19 12:55:00,33.24,33.3,33.2,33.2,338300.0,22.9269,22.9683,22.8993,22.8993,338300.0
2011-10-19 13:00:00,33.2,33.32,33.2,33.29,259500.0,22.8993,22.9821,22.8993,22.9614,259500.0
2011-10-19 13:05:00,33.3,33.3,33.2,33.28,280700.0,22.9683,22.9683,22.8993,22.9545,280700.0
2011-10-19 13:10:00,33.27,33.27,33.19,33.25,195300.0,22.9476,22.9476,22.8924,22.9338,195300.0
2011-10-19 13:15:00,33.24,33.25,33.16,33.19,423000.0,22.9269,22.9338,22.8717,22.8924,423000.0
2011-10-19 13:20:00,33.19,33.2,33.15,33.19,195300.0,22.8924,22.8993,22.8648,22.8924,195300.0
2011-10-19 13:25:00,33.18,33.24,33.1,33.11,289300.0,22.8855,22.9269,22.8303,22.8372,289300.0
2011-10-19 13:30:00,33.1,33.11,33.05,33.08,342400.0,22.8303,22.8372,22.7958,22.8165,342400.0
2011-10-19 13:35:00,33.07,33.08,32.9,32.9,643000.0,22.8096,22.8165,22.6924,22.6924,643000.0
2011-10-19 13:40:00,32.9,32.93,32.79,32.8,317500.0,22.6924,22.7131,22.6165,22.6234,317500.0
2011-10-19 13:45:00,32.79,32.9,32.77,32.89,321700.0,22.6165,22.6924,22.6027,22.6855,321700.0
2011-10-19 13:50:00,32.89,32.96,32.81,32.94,300500.0,22.6855,22.7337,22.6303,22.72,300500.0
2011-10-19 13:55:00,32.93,32.98,32.9,32.93,136200.0,22.7131,22.7475,22.6924,22.7131,136200.0
2011-10-19 14:00:00,32.92,32.97,32.85,32.85,383900.0,22.7062,22.7406,22.6579,22.6579,383900.0
2011-10-19 14:05:00,32.85,32.86,32.63,32.71,533700.0,22.6579,22.6648,22.5061,22.5613,533700.0
2011-10-19 14:10:00,32.7,32.78,32.63,32.64,512200.0,22.5544,22.6096,22.5061,22.513,512200.0
2011-10-19 14:15:00,32.64,32.78,32.62,32.73,543800.0,22.513,22.6096,22.4992,22.5751,543800.0
2011-10-19 14:20:00,32.73,32.76,32.59,32.62,588100.0,22.5751,22.5958,22.4785,22.4992,588100.0
2011-10-19 14:25:00,32.62,32.62,32.37,32.4,779800.0,22.4992,22.4992,22.3268,22.3475,779800.0
2011-10-19 14:30:00,32.4,32.52,32.35,32.44,669600.0,22.3475,22.4303,22.313,22.3751,669600.0
2011-10-19 14:35:00,32.44,32.54,32.41,32.53,508100.0,22.3751,22.4441,22.3544,22.4372,508100.0
2011-10-19 14:40:00,32.52,32.54,32.42,32.54,290400.0,22.4303,22.4441,22.3613,22.4441,290400.0
2011-10-19 14:45:00,32.53,32.62,32.45,32.55,354500.0,22.4372,22.4992,22.382,22.451,354500.0
2011-10-19 14:50:00,32.55,32.57,32.47,32.49,400600.0,22.451,22.4648,22.3958,22.4096,400600.0
2011-10-19 14:55:00,32.48,32.53,32.41,32.45,361700.0,22.4027,22.4372,22.3544,22.382,361700.0
2011-10-19 15:00:00,32.44,32.45,32.37,32.38,454300.0,22.3751,22.382,22.3268,22.3337,454300.0
2011-10-19 15:05:00,32.37,32.42,32.26,32.34,655200.0,22.3268,22.3613,22.2509,22.3061,655200.0
2011-10-19 15:10:00,32.35,32.37,32.18,32.26,792400.0,22.313,22.3268,22.1958,22.2509,792400.0
2011-10-19 15:15:00,32.27,32.43,32.27,32.37,537600.0,22.2578,22.3682,22.2578,22.3268,537600.0
2011-10-19 15:20:00,32.37,32.39,32.24,32.35,366200.0,22.3268,22.3406,22.2371,22.313,366200.0
2011-10-19 15:25:00,32.35,32.38,32.18,32.21,551700.0,22.313,22.3337,22.1958,22.2164,551700.0
2011-10-19 15:30:00,32.21,32.38,32.19,32.33,628900.0,22.2164,22.3337,22.2027,22.2992,628900.0
2011-10-19 15:35:00,32.33,32.38,32.21,32.25,673200.0,22.2992,22.3337,22.2164,22.244,673200.0
2011-10-19 15:40:00,32.25,32.3,32.03,32.25,1824700.0,22.244,22.2785,22.0923,22.244,1824700.0
2011-10-19 15:45:00,32.26,32.42,32.14,32.38,1331500.0,22.2509,22.3613,22.1682,22.3337,1331500.0
2011-10-19 15:50:00,32.38,32.39,32.23,32.32,1139800.0,22.3337,22.3406,22.2302,22.2923,1139800.0
2011-10-19 15:55:00,32.32,32.43,32.15,32.24,2073700.0,22.2923,22.3682,22.1751,22.2371,2073700.0
2011-10-20 09:30:00,32.19,32.4,32.14,32.14,786200.0,22.2027,22.3475,22.1682,22.1682,786200.0
2011-10-20 09:35:00,32.14,32.22,31.99,32.02,1124700.0,22.1682,22.2233,22.0647,22.0854,1124700.0
2011-10-20 09:40:00,32.01,32.18,31.9,32.15,805100.0,22.0785,22.1958,22.0026,22.1751,805100.0
2011-10-20 09:45:00,32.15,32.16,32.0,32.12,583900.0,22.1751,22.182,22.0716,22.1544,583900.0
2011-10-20 09:50:00,32.12,32.15,31.93,31.96,364800.0,22.1544,22.1751,22.0233,22.044,364800.0
2011-10-20 09:55:00,31.97,32.04,31.88,31.88,551700.0,22.0509,22.0992,21.9888,21.9888,551700.0
2011-10-20 10:00:00,31.9,32.16,31.89,32.12,995400.0,22.0026,22.182,21.9957,22.1544,995400.0
2011-10-20 10:05:00,32.12,32.12,31.89,31.94,602500.0,22.1544,22.1544,21.9957,22.0302,602500.0
2011-10-20 10:10:00,31.94,32.23,31.94,32.17,468600.0,22.0302,22.2302,22.0302,22.1889,468600.0
2011-10-20 10:15:00,32.18,32.22,32.09,32.21,461900.0,22.1958,22.2233,22.1337,22.2164,461900.0
2011-10-20 10:20:00,32.2,32.24,32.0,32.04,583900.0,22.2095,22.2371,22.0716,22.0992,583900.0
2011-10-20 10:25:00,32.04,32.08,31.96,32.05,517000.0,22.0992,22.1268,22.044,22.1061,517000.0
2011-10-20 10:30:00,32.04,32.07,31.92,31.99,444300.0,22.0992,22.1199,22.0164,22.0647,444300.0
2011-10-20 10:35:00,31.98,32.11,31.95,32.07,396200.0,22.0578,22.1475,22.0371,22.1199,396200.0
2011-10-20 10:40:00,32.08,32.11,31.96,32.0,290300.0,22.1268,22.1475,22.044,22.0716,290300.0
2011-10-20 10:45:00,32.01,32.02,31.89,31.89,225100.0,22.0785,22.0854,21.9957,21.9957,225100.0
2011-10-20 10:50:00,31.89,31.9,31.8,31.83,354600.0,21.9957,22.0026,21.9337,21.9543,354600.0
2011-10-20 10:55:00,31.84,31.85,31.71,31.73,362200.0,21.9612,21.9681,21.8716,21.8854,362200.0
2011-10-20 11:00:00,31.73,31.82,31.68,31.73,404500.0,21.8854,21.9474,21.8509,21.8854,404500.0
2011-10-20 11:05:00,31.73,31.84,31.7,31.83,322300.0,21.8854,21.9612,21.8647,21.9543,322300.0
2011-10-20 11:10:00,31.82,31.91,31.77,31.89,346000.0,21.9474,22.0095,21.913,21.9957,346000.0
2011-10-20 11:15:00,31.9,31.9,31.75,31.77,280700.0,22.0026,22.0026,21.8992,21.913,280700.0
2011-10-20 11:20:00,31.77,31.91,31.76,31.87,227900.0,21.913,22.0095,21.9061,21.9819,227900.0
2011-10-20 11:25:00,31.87,32.0,31.84,31.93,195200.0,21.9819,22.0716,21.9612,22.0233,195200.0
2011-10-20 11:30:00,31.94,31.96,31.82,31.91,252400.0,22.0302,22.044,21.9474,22.0095,252400.0
2011-10-20 11:35:00,31.9,31.99,31.89,31.93,226900.0,22.0026,22.0647,21.9957,22.0233,226900.0
2011-10-20 11:40:00,31.93,31.97,31.86,31.9,152600.0,22.0233,22.0509,21.975,22.0026,152600.0
2011-10-20 11:45:00,31.9,31.94,31.81,31.88,263200.0,22.0026,22.0302,21.9406,21.9888,263200.0
2011-10-20 11:50:00,31.88,31.88,31.8,31.85,212000.0,21.9888,21.9888,21.9337,21.9681,212000.0
2011-10-20 11:55:00,31.85,31.87,31.67,31.79,429700.0,21.9681,21.9819,21.844,21.9268,429700.0
2011-10-20 12:00:00,31.8,31.8,31.7,31.77,334000.0,21.9337,21.9337,21.8647,21.913,334000.0
2011-10-20 12:05:00,31.75,31.84,31.73,31.76,382400.0,21.8992,21.9612,21.8854,21.9061,382400.0
2011-10-20 12:10:00,31.75,31.79,31.72,31.77,135300.0,21.8992,21.9268,21.8785,21.913,135300.0
2011-10-20 12:15:00,31.77,31.83,31.75,31.76,270400.0,21.913,21.9543,21.8992,21.9061,270400.0
2011-10-20 12:20:00,31.76,31.89,31.75,31.86,305000.0,21.9061,21.9957,21.8992,21.975,305000.0
2011-10-20 12:25:00,31.86,31.95,31.85,31.94,320200.0,21.975,22.0371,21.9681,22.0302,320200.0
2011-10-20 12:30:00,31.94,32.11,31.92,32.07,428400.0,22.0302,22.1475,22.0164,22.1199,428400.0
2011-10-20 12:35:00,32.07,32.11,32.01,32.04,262400.0,22.1199,22.1475,22.0785,22.0992,262400.0
2011-10-20 12:40:00,32.05,32.05,31.93,31.97,165600.0,22.1061,22.1061,22.0233,22.0509,165600.0
2011-10-20 12:45:00,31.96,32.04,31.91,31.93,181600.0,22.044,22.0992,22.0095,22.0233,181600.0
2011-10-20 12:50:00,31.93,31.99,31.92,31.98,230700.0,22.0233,22.0647,22.0164,22.0578,230700.0
2011-10-20 12:55:00,31.99,32.23,31.97,32.18,378900.0,22.0647,22.2302,22.0509,22.1958,378900.0
2011-10-20 13:00:00,32.18,32.28,32.12,32.13,398900.0,22.1958,22.2647,22.1544,22.1613,398900.0
2011-10-20 13:05:00,32.14,32.33,32.14,32.3,585200.0,22.1682,22.2992,22.1682,22.2785,585200.0
2011-10-20 13:10:00,32.3,32.44,32.26,32.34,506200.0,22.2785,22.3751,22.2509,22.3061,506200.0
2011-10-20 13:15:00,32.35,32.55,32.32,32.55,645900.0,22.313,22.451,22.2923,22.451,645900.0
2011-10-20 13:20:00,32.55,32.69,32.5,32.66,619200.0,22.451,22.5475,22.4165,22.5268,619200.0
2011-10-20 13:25:00,32.66,32.77,32.53,32.57,587100.0,22.5268,22.6027,22.4372,22.4648,587100.0
2011-10-20 13:30:00,32.57,32.66,32.56,32.58,463000.0,22.4648,22.5268,22.4579,22.4716,463000.0
2011-10-20 13:35:00,32.58,32.6,32.46,32.46,290100.0,22.4716,22.4854,22.3889,22.3889,290100.0
2011-10-20 13:40:00,32.46,32.49,32.34,32.34,408500.0,22.3889,22.4096,22.3061,22.3061,408500.0
2011-10-20 13:45:00,32.34,32.59,32.34,32.53,643100.0,22.3061,22.4785,22.3061,22.4372,643100.0
2011-10-20 13:50:00,32.53,32.66,32.48,32.56,380600.0,22.4372,22.5268,22.4027,22.4579,380600.0
2011-10-20 13:55:00,32.57,32.59,32.42,32.42,353700.0,22.4648,22.4785,22.3613,22.3613,353700.0
2011-10-20 14:00:00,32.42,32.53,32.35,32.43,375600.0,22.3613,22.4372,22.313,22.3682,375600.0
2011-10-20 14:05:00,32.44,32.48,32.37,32.4,179300.0,22.3751,22.4027,22.3268,22.3475,179300.0
2011-10-20 14:10:00,32.41,32.45,32.35,32.36,241900.0,22.3544,22.382,22.313,22.3199,241900.0
2011-10-20 14:15:00,32.37,32.46,32.36,32.42,222800.0,22.3268,22.3889,22.3199,22.3613,222800.0
2011-10-20 14:20:00,32.42,32.51,32.39,32.51,299800.0,22.3613,22.4234,22.3406,22.4234,299800.0
2011-10-20 14:25:00,32.52,32.6,32.47,32.53,237900.0,22.4303,22.4854,22.3958,22.4372,237900.0
2011-10-20 14:30:00,32.54,32.64,32.49,32.59,251200.0,22.4441,22.513,22.4096,22.4785,251200.0
2011-10-20 14:35:00,32.59,32.83,32.58,32.83,475300.0,22.4785,22.6441,22.4716,22.6441,475300.0
2011-10-20 14:40:00,32.83,32.95,32.77,32.83,744300.0,22.6441,22.7269,22.6027,22.6441,744300.0
2011-10-20 14:45:00,32.83,32.9,32.79,32.9,744800.0,22.6441,22.6924,22.6165,22.6924,744800.0
2011-10-20 14:50:00,32.9,33.06,32.88,33.03,759300.0,22.6924,22.8027,22.6786,22.782,759300.0
2011-10-20 14:55:00,33.03,33.1,32.97,32.98,510900.0,22.782,22.8303,22.7406,22.7475,510900.0
2011-10-20 15:00:00,32.99,33.05,32.94,33.0,435800.0,22.7544,22.7958,22.72,22.7613,435800.0
2011-10-20 15:05:00,32.98,33.0,32.89,32.95,346100.0,22.7475,22.7613,22.6855,22.7269,346100.0
2011-10-20 15:10:00,32.94,32.97,32.88,32.97,382400.0,22.72,22.7406,22.6786,22.7406,382400.0
2011-10-20 15:15:00,32.97,32.98,32.89,32.97,325000.0,22.7406,22.7475,22.6855,22.7406,325000.0
2011-10-20 15:20:00,32.97,32.98,32.82,32.86,539400.0,22.7406,22.7475,22.6372,22.6648,539400.0
2011-10-20 15:25:00,32.87,32.87,32.72,32.8,482300.0,22.6717,22.6717,22.5682,22.6234,482300.0
2011-10-20 15:30:00,32.8,32.91,32.75,32.88,574700.0,22.6234,22.6993,22.5889,22.6786,574700.0
2011-10-20 15:35:00,32.88,32.9,32.81,32.85,601500.0,22.6786,22.6924,22.6303,22.6579,601500.0
2011-10-20 15:40:00,32.85,33.03,32.84,33.02,926700.0,22.6579,22.782,22.651,22.7751,926700.0
2011-10-20 15:45:00,33.02,33.11,32.95,33.07,1408100.0,22.7751,22.8372,22.7269,22.8096,1408100.0
2011-10-20 15:50:00,33.06,33.19,32.96,33.09,1523700.0,22.8027,22.8924,22.7337,22.8234,1523700.0
2011-10-20 15:55:00,33.09,33.17,33.0,33.06,2643900.0,22.8234,22.8786,22.7613,22.8027,2643900.0
2011-10-21 09:30:00,33.48,33.66,33.36,33.52,3839000.0,23.0924,23.2166,23.0096,23.12,3839000.0
2011-10-21 09:35:00,33.52,34.04,33.51,33.96,1841100.0,23.12,23.4787,23.1131,23.4235,1841100.0
2011-10-21 09:40:00,33.98,34.03,33.78,33.94,1492800.0,23.4373,23.4718,23.2993,23.4097,1492800.0
2011-10-21 09:45:00,33.94,33.94,33.81,33.86,887000.0,23.4097,23.4097,23.32,23.3545,887000.0
2011-10-21 09:50:00,33.89,33.93,33.78,33.78,857700.0,23.3752,23.4028,23.2993,23.2993,857700.0
2011-10-21 09:55:00,33.79,33.97,33.78,33.84,754900.0,23.3062,23.4304,23.2993,23.3407,754900.0
2011-10-21 10:00:00,33.84,33.85,33.53,33.6,701100.0,23.3407,23.3476,23.1269,23.1752,701100.0
2011-10-21 10:05:00,33.61,33.76,33.59,33.7,430600.0,23.1821,23.2855,23.1683,23.2442,430600.0
2011-10-21 10:10:00,33.69,33.75,33.65,33.75,397000.0,23.2373,23.2786,23.2097,23.2786,397000.0
2011-10-21 10:15:00,33.75,33.86,33.69,33.86,692800.0,23.2786,23.3545,23.2373,23.3545,692800.0
2011-10-21 10:20:00,33.86,33.97,33.8,33.82,845400.0,23.3545,23.4304,23.3131,23.3269,845400.0
2011-10-21 10:25:00,33.82,33.89,33.77,33.79,573600.0,23.3269,23.3752,23.2924,23.3062,573600.0
2011-10-21 10:30:00,33.78,33.88,33.7,33.73,885800.0,23.2993,23.3683,23.2442,23.2648,885800.0
2011-10-21 10:35:00,33.73,33.77,33.65,33.68,672600.0,23.2648,23.2924,23.2097,23.2304,672600.0
2011-10-21 10:40:00,33.67,33.69,33.53,33.57,493200.0,23.2235,23.2373,23.1269,23.1545,493200.0
2011-10-21 10:45:00,33.57,33.66,33.53,33.66,286800.0,23.1545,23.2166,23.1269,23.2166,286800.0
2011-10-21 10:50:00,33.66,33.67,33.38,33.38,549400.0,23.2166,23.2235,23.0234,23.0234,549400.0
2011-10-21 10:55:00,33.39,33.54,33.38,33.52,380400.0,23.0303,23.1338,23.0234,23.12,380400.0
2011-10-21 11:00:00,33.51,33.55,33.36,33.39,386600.0,23.1131,23.1407,23.0096,23.0303,386600.0
2011-10-21 11:05:00,33.39,33.42,33.29,33.31,362600.0,23.0303,23.051,22.9614,22.9752,362600.0
2011-10-21 11:10:00,33.31,33.45,33.3,33.45,316200.0,22.9752,23.0717,22.9683,23.0717,316200.0
2011-10-21 11:15:00,33.44,33.55,33.44,33.48,354200.0,23.0648,23.1407,23.0648,23.0924,354200.0
2011-10-21 11:20:00,33.49,33.64,33.49,33.63,327900.0,23.0993,23.2028,23.0993,23.1959,327900.0
2011-10-21 11:25:00,33.63,33.64,33.55,33.6,266000.0,23.1959,23.2028,23.1407,23.1752,266000.0
2011-10-21 11:30:00,33.6,33.66,33.56,33.62,411100.0,23.1752,23.2166,23.1476,23.189,411100.0
2011-10-21 11:35:00,33.63,33.69,33.62,33.64,237200.0,23.1959,23.2373,23.189,23.2028,237200.0
2011-10-21 11:40:00,33.64,33.83,33.63,33.78,418100.0,23.2028,23.3338,23.1959,23.2993,418100.0
2011-10-21 11:45:00,33.77,33.83,33.74,33.74,538000.0,23.2924,23.3338,23.2717,23.2717,538000.0
2011-10-21 11:50:00,33.75,33.8,33.73,33.74,293700.0,23.2786,23.3131,23.2648,23.2717,293700.0
2011-10-21 11:55:00,33.74,33.75,33.6,33.64,278200.0,23.2717,23.2786,23.1752,23.2028,278200.0
2011-10-21 12:00:00,33.64,33.67,33.57,33.59,306900.0,23.2028,23.2235,23.1545,23.1683,306900.0
2011-10-21 12:05:00,33.59,33.61,33.5,33.52,297200.0,23.1683,23.1821,23.1062,23.12,297200.0
2011-10-21 12:10:00,33.51,33.52,33.44,33.5,229300.0,23.1131,23.12,23.0648,23.1062,229300.0
2011-10-21 12:15:00,33.5,33.56,33.47,33.48,273300.0,23.1062,23.1476,23.0855,23.0924,273300.0
2011-10-21 12:20:00,33.48,33.52,33.43,33.51,262200.0,23.0924,23.12,23.0579,23.1131,262200.0
2011-10-21 12:25:00,33.51,33.58,33.51,33.55,123400.0,23.1131,23.1614,23.1131,23.1407,123400.0
2011-10-21 12:30:00,33.55,33.56,33.47,33.48,151800.0,23.1407,23.1476,23.0855,23.0924,151800.0
2011-10-21 12:35:00,33.48,33.48,33.38,33.42,209800.0,23.0924,23.0924,23.0234,23.051,209800.0
2011-10-21 12:40:00,33.42,33.49,33.41,33.46,162300.0,23.051,23.0993,23.0441,23.0786,162300.0
2011-10-21 12:45:00,33.46,33.49,33.43,33.45,157800.0,23.0786,23.0993,23.0579,23.0717,157800.0
2011-10-21 12:50:00,33.46,33.48,33.44,33.47,98300.0,23.0786,23.0924,23.0648,23.0855,98300.0
2011-10-21 12:55:00,33.47,33.48,33.39,33.39,221600.0,23.0855,23.0924,23.0303,23.0303,221600.0
2011-10-21 13:00:00,33.39,33.4,33.27,33.32,518100.0,23.0303,23.0372,22.9476,22.9821,518100.0
2011-10-21 13:05:00,33.32,33.35,33.27,33.28,282300.0,22.9821,23.0027,22.9476,22.9545,282300.0
2011-10-21 13:10:00,33.27,33.29,33.08,33.24,694700.0,22.9476,22.9614,22.8165,22.9269,694700.0
2011-10-21 13:15:00,33.23,33.29,33.22,33.24,312300.0,22.92,22.9614,22.9131,22.9269,312300.0
2011-10-21 13:20:00,33.25,33.36,33.24,33.28,302800.0,22.9338,23.0096,22.9269,22.9545,302800.0
2011-10-21 13:25:00,33.27,33.28,33.13,33.14,272200.0,22.9476,22.9545,22.851,22.8579,272200.0
2011-10-21 13:30:00,33.14,33.23,33.08,33.2,246400.0,22.8579,22.92,22.8165,22.8993,246400.0
2011-10-21 13:35:00,33.2,33.25,33.16,33.23,243700.0,22.8993,22.9338,22.8717,22.92,243700.0
2011-10-21 13:40:00,33.23,33.23,33.07,33.14,447500.0,22.92,22.92,22.8096,22.8579,447500.0
2011-10-21 13:45:00,33.14,33.2,33.07,33.16,215800.0,22.8579,22.8993,22.8096,22.8717,215800.0
2011-10-21 13:50:00,33.16,33.18,33.11,33.15,202100.0,22.8717,22.8855,22.8372,22.8648,202100.0
2011-10-21 13:55:00,33.15,33.17,33.01,33.04,505700.0,22.8648,22.8786,22.7682,22.7889,505700.0
2011-10-21 14:00:00,33.04,33.23,33.02,33.23,334400.0,22.7889,22.92,22.7751,22.92,334400.0
2011-10-21 14:05:00,33.23,33.31,33.22,33.25,490800.0,22.92,22.9752,22.9131,22.9338,490800.0
2011-10-21 14:10:00,33.25,33.25,33.16,33.23,367700.0,22.9338,22.9338,22.8717,22.92,367700.0
2011-10-21 14:15:00,33.23,33.28,33.23,33.24,187100.0,22.92,22.9545,22.92,22.9269,187100.0
2011-10-21 14:20:00,33.24,33.34,33.24,33.3,214100.0,22.9269,22.9959,22.9269,22.9683,214100.0
2011-10-21 14:25:00,33.29,33.34,33.24,33.25,295800.0,22.9614,22.9959,22.9269,22.9338,295800.0
2011-10-21 14:30:00,33.25,33.25,33.15,33.17,334600.0,22.9338,22.9338,22.8648,22.8786,334600.0
2011-10-21 14:35:00,33.17,33.25,33.16,33.24,138100.0,22.8786,22.9338,22.8717,22.9269,138100.0
2011-10-21 14:40:00,33.24,33.35,33.21,33.29,288600.0,22.9269,23.0027,22.9062,22.9614,288600.0
2011-10-21 14:45:00,33.29,33.33,33.26,33.26,168400.0,22.9614,22.989,22.9407,22.9407,168400.0
2011-10-21 14:50:00,33.26,33.31,33.23,33.28,316800.0,22.9407,22.9752,22.92,22.9545,316800.0
2011-10-21 14:55:00,33.28,33.39,33.27,33.39,351400.0,22.9545,23.0303,22.9476,23.0303,351400.0
2011-10-21 15:00:00,33.39,33.44,33.34,33.37,508300.0,23.0303,23.0648,22.9959,23.0165,508300.0
2011-10-21 15:05:00,33.37,33.39,33.32,33.32,264900.0,23.0165,23.0303,22.9821,22.9821,264900.0
2011-10-21 15:10:00,33.32,33.33,33.2,33.21,375300.0,22.9821,22.989,22.8993,22.9062,375300.0
2011-10-21 15:15:00,33.21,33.27,33.2,33.26,371500.0,22.9062,22.9476,22.8993,22.9407,371500.0
2011-10-21 15:20:00,33.25,33.34,33.25,33.26,481300.0,22.9338,22.9959,22.9338,22.9407,481300.0
2011-10-21 15:25:00,33.26,33.28,33.18,33.19,439500.0,22.9407,22.9545,22.8855,22.8924,439500.0
2011-10-21 15:30:00,33.2,33.3,33.19,33.24,381300.0,22.8993,22.9683,22.8924,22.9269,381300.0
2011-10-21 15:35:00,33.25,33.29,33.18,33.23,434200.0,22.9338,22.9614,22.8855,22.92,434200.0
2011-10-21 15:40:00,33.24,33.26,33.08,33.18,876500.0,22.9269,22.9407,22.8165,22.8855,876500.0
2011-10-21 15:45:00,33.18,33.31,33.14,33.29,1073400.0,22.8855,22.9752,22.8579,22.9614,1073400.0
2011-10-21 15:50:00,33.29,33.5,33.27,33.46,1528000.0,22.9614,23.1062,22.9476,23.0786,1528000.0
2011-10-21 15:55:00,33.46,33.52,33.36,33.46,3175900.0,23.0786,23.12,23.0096,23.0786,3175900.0
2011-10-24 09:30:00,33.61,33.96,33.57,33.93,1057700.0,23.1821,23.4235,23.1545,23.4028,1057700.0
2011-10-24 09:35:00,33.93,34.17,33.87,34.11,1882100.0,23.4028,23.5683,23.3614,23.5269,1882100.0
2011-10-24 09:40:00,34.12,34.43,34.12,34.41,1376500.0,23.5338,23.7477,23.5338,23.7339,1376500.0
2011-10-24 09:45:00,34.41,34.48,34.24,34.45,926700.0,23.7339,23.7822,23.6166,23.7615,926700.0
2011-10-24 09:50:00,34.45,34.56,34.43,34.43,1016900.0,23.7615,23.8373,23.7477,23.7477,1016900.0
2011-10-24 09:55:00,34.44,34.49,34.28,34.38,564500.0,23.7546,23.789,23.6442,23.7132,564500.0
2011-10-24 10:00:00,34.36,34.41,34.24,34.27,1303200.0,23.6994,23.7339,23.6166,23.6373,1303200.0
2011-10-24 10:05:00,34.26,34.29,34.18,34.24,981600.0,23.6304,23.6511,23.5752,23.6166,981600.0
2011-10-24 10:10:00,34.24,34.39,34.23,34.39,583500.0,23.6166,23.7201,23.6097,23.7201,583500.0
2011-10-24 10:15:00,34.39,34.55,34.36,34.53,675400.0,23.7201,23.8304,23.6994,23.8166,675400.0
2011-10-24 10:20:00,34.52,34.59,34.43,34.46,543900.0,23.8097,23.858,23.7477,23.7684,543900.0
2011-10-24 10:25:00,34.45,34.5,34.35,34.48,600700.0,23.7615,23.7959,23.6925,23.7822,600700.0
2011-10-24 10:30:00,34.48,34.55,34.45,34.55,390200.0,23.7822,23.8304,23.7615,23.8304,390200.0
2011-10-24 10:35:00,34.54,34.58,34.45,34.47,519800.0,23.8235,23.8511,23.7615,23.7753,519800.0
2011-10-24 10:40:00,34.47,34.48,34.35,34.39,358600.0,23.7753,23.7822,23.6925,23.7201,358600.0
2011-10-24 10:45:00,34.39,34.41,34.27,34.32,656800.0,23.7201,23.7339,23.6373,23.6718,656800.0
2011-10-24 10:50:00,34.32,34.36,34.28,34.31,346800.0,23.6718,23.6994,23.6442,23.6649,346800.0
2011-10-24 10:55:00,34.3,34.4,34.3,34.33,426700.0,23.658,23.727,23.658,23.6787,426700.0
2011-10-24 11:00:00,34.33,34.46,34.33,34.43,490400.0,23.6787,23.7684,23.6787,23.7477,490400.0
2011-10-24 11:05:00,34.42,34.53,34.42,34.5,340500.0,23.7408,23.8166,23.7408,23.7959,340500.0
2011-10-24 11:10:00,34.5,34.52,34.43,34.45,273500.0,23.7959,23.8097,23.7477,23.7615,273500.0
2011-10-24 11:15:00,34.45,34.54,34.43,34.51,311500.0,23.7615,23.8235,23.7477,23.8028,311500.0
2011-10-24 11:20:00,34.5,34.59,34.49,34.54,246800.0,23.7959,23.858,23.789,23.8235,246800.0
2011-10-24 11:25:00,34.54,34.62,34.53,34.59,503100.0,23.8235,23.8787,23.8166,23.858,503100.0
2011-10-24 11:30:00,34.58,34.61,34.55,34.6,358800.0,23.8511,23.8718,23.8304,23.8649,358800.0
2011-10-24 11:35:00,34.6,34.61,34.53,34.58,361500.0,23.8649,23.8718,23.8166,23.8511,361500.0
2011-10-24 11:40:00,34.57,34.6,34.54,34.59,229900.0,23.8442,23.8649,23.8235,23.858,229900.0
2011-10-24 11:45:00,34.59,34.65,34.58,34.6,384400.0,23.858,23.8994,23.8511,23.8649,384400.0
2011-10-24 11:50:00,34.6,34.61,34.49,34.49,385600.0,23.8649,23.8718,23.789,23.789,385600.0
2011-10-24 11:55:00,34.49,34.53,34.47,34.5,244900.0,23.789,23.8166,23.7753,23.7959,244900.0
2011-10-24 12:00:00,34.49,34.51,34.39,34.39,438700.0,23.789,23.8028,23.7201,23.7201,438700.0
2011-10-24 12:05:00,34.39,34.42,34.37,34.4,272800.0,23.7201,23.7408,23.7063,23.727,272800.0
2011-10-24 12:10:00,34.4,34.42,34.35,34.4,361000.0,23.727,23.7408,23.6925,23.727,361000.0
2011-10-24 12:15:00,34.39,34.44,34.38,34.44,302600.0,23.7201,23.7546,23.7132,23.7546,302600.0
2011-10-24 12:20:00,34.44,34.47,34.4,34.41,226300.0,23.7546,23.7753,23.727,23.7339,226300.0
2011-10-24 12:25:00,34.4,34.44,34.38,34.4,521300.0,23.727,23.7546,23.7132,23.727,521300.0
2011-10-24 12:30:00,34.4,34.41,34.34,34.37,482100.0,23.727,23.7339,23.6856,23.7063,482100.0
2011-10-24 12:35:00,34.36,34.37,34.33,34.36,313000.0,23.6994,23.7063,23.6787,23.6994,313000.0
2011-10-24 12:40:00,34.37,34.39,34.3,34.34,219300.0,23.7063,23.7201,23.658,23.6856,219300.0
2011-10-24 12:45:00,34.33,34.34,34.25,34.29,366900.0,23.6787,23.6856,23.6235,23.6511,366900.0
2011-10-24 12:50:00,34.28,34.31,34.26,34.29,148500.0,23.6442,23.6649,23.6304,23.6511,148500.0
2011-10-24 12:55:00,34.29,34.41,34.27,34.39,342400.0,23.6511,23.7339,23.6373,23.7201,342400.0
2011-10-24 13:00:00,34.39,34.42,34.34,34.36,296900.0,23.7201,23.7408,23.6856,23.6994,296900.0
2011-10-24 13:05:00,34.35,34.4,34.34,34.39,165400.0,23.6925,23.727,23.6856,23.7201,165400.0
2011-10-24 13:10:00,34.39,34.48,34.37,34.48,377700.0,23.7201,23.7822,23.7063,23.7822,377700.0
2011-10-24 13:15:00,34.48,34.55,34.47,34.53,458900.0,23.7822,23.8304,23.7753,23.8166,458900.0
2011-10-24 13:20:00,34.54,34.55,34.51,34.53,336300.0,23.8235,23.8304,23.8028,23.8166,336300.0
2011-10-24 13:25:00,34.53,34.62,34.52,34.58,521800.0,23.8166,23.8787,23.8097,23.8511,521800.0
2011-10-24 13:30:00,34.58,34.58,34.5,34.51,191100.0,23.8511,23.8511,23.7959,23.8028,191100.0
2011-10-24 13:35:00,34.5,34.52,34.45,34.45,206800.0,23.7959,23.8097,23.7615,23.7615,206800.0
2011-10-24 13:40:00,34.45,34.54,34.43,34.51,248300.0,23.7615,23.8235,23.7477,23.8028,248300.0
2011-10-24 13:45:00,34.51,34.65,34.5,34.61,1061500.0,23.8028,23.8994,23.7959,23.8718,1061500.0
2011-10-24 13:50:00,34.62,34.68,34.57,34.68,441700.0,23.8787,23.9201,23.8442,23.9201,441700.0
2011-10-24 13:55:00,34.68,34.69,34.61,34.62,294000.0,23.9201,23.927,23.8718,23.8787,294000.0
2011-10-24 14:00:00,34.62,34.64,34.55,34.56,371900.0,23.8787,23.8925,23.8304,23.8373,371900.0
2011-10-24 14:05:00,34.55,34.56,34.49,34.53,358300.0,23.8304,23.8373,23.789,23.8166,358300.0
2011-10-24 14:10:00,34.52,34.53,34.34,34.36,481000.0,23.8097,23.8166,23.6856,23.6994,481000.0
2011-10-24 14:15:00,34.36,34.39,34.3,34.37,688900.0,23.6994,23.7201,23.658,23.7063,688900.0
2011-10-24 14:20:00,34.37,34.43,34.36,34.38,329300.0,23.7063,23.7477,23.6994,23.7132,329300.0
2011-10-24 14:25:00,34.38,34.4,34.36,34.36,249900.0,23.7132,23.727,23.6994,23.6994,249900.0
2011-10-24 14:30:00,34.36,34.4,34.32,34.34,308400.0,23.6994,23.727,23.6718,23.6856,308400.0
2011-10-24 14:35:00,34.34,34.39,34.3,34.39,288200.0,23.6856,23.7201,23.658,23.7201,288200.0
2011-10-24 14:40:00,34.39,34.41,34.3,34.36,424400.0,23.7201,23.7339,23.658,23.6994,424400.0
2011-10-24 14:45:00,34.35,34.43,34.35,34.41,229800.0,23.6925,23.7477,23.6925,23.7339,229800.0
2011-10-24 14:50:00,34.41,34.45,34.38,34.45,441000.0,23.7339,23.7615,23.7132,23.7615,441000.0
2011-10-24 14:55:00,34.45,34.5,34.42,34.45,655900.0,23.7615,23.7959,23.7408,23.7615,655900.0
2011-10-24 15:00:00,34.45,34.56,34.45,34.49,628400.0,23.7615,23.8373,23.7615,23.789,628400.0
2011-10-24 15:05:00,34.48,34.49,34.4,34.43,422400.0,23.7822,23.789,23.727,23.7477,422400.0
2011-10-24 15:10:00,34.42,34.43,34.36,34.37,448000.0,23.7408,23.7477,23.6994,23.7063,448000.0
2011-10-24 15:15:00,34.37,34.41,34.33,34.38,444100.0,23.7063,23.7339,23.6787,23.7132,444100.0
2011-10-24 15:20:00,34.38,34.39,34.32,34.33,519300.0,23.7132,23.7201,23.6718,23.6787,519300.0
2011-10-24 15:25:00,34.33,34.34,34.21,34.27,694400.0,23.6787,23.6856,23.5959,23.6373,694400.0
2011-10-24 15:30:00,34.27,34.37,34.26,34.3,733200.0,23.6373,23.7063,23.6304,23.658,733200.0
2011-10-24 15:35:00,34.3,34.38,34.27,34.31,525600.0,23.658,23.7132,23.6373,23.6649,525600.0
2011-10-24 15:40:00,34.31,34.45,34.29,34.44,835600.0,23.6649,23.7615,23.6511,23.7546,835600.0
2011-10-24 15:45:00,34.43,34.45,34.38,34.4,940500.0,23.7477,23.7615,23.7132,23.727,940500.0
2011-10-24 15:50:00,34.39,34.53,34.39,34.53,1105900.0,23.7201,23.8166,23.7201,23.8166,1105900.0
2011-10-24 15:55:00,34.52,34.64,34.47,34.56,2548300.0,23.8097,23.8925,23.7753,23.8373,2548300.0
2011-10-25 09:30:00,34.17,34.25,33.71,33.75,820700.0,23.5683,23.6235,23.2511,23.2786,820700.0
2011-10-25 09:35:00,33.75,33.91,33.54,33.87,1555900.0,23.2786,23.389,23.1338,23.3614,1555900.0
2011-10-25 09:40:00,33.88,33.92,33.75,33.88,1001300.0,23.3683,23.3959,23.2786,23.3683,1001300.0
2011-10-25 09:45:00,33.87,33.99,33.69,33.72,1073700.0,23.3614,23.4442,23.2373,23.258,1073700.0
2011-10-25 09:50:00,33.72,33.83,33.71,33.79,634400.0,23.258,23.3338,23.2511,23.3062,634400.0
2011-10-25 09:55:00,33.79,33.89,33.72,33.73,502300.0,23.3062,23.3752,23.258,23.2648,502300.0
2011-10-25 10:00:00,33.73,33.78,33.52,33.57,1050700.0,23.2648,23.2993,23.12,23.1545,1050700.0
2011-10-25 10:05:00,33.57,33.8,33.56,33.78,815400.0,23.1545,23.3131,23.1476,23.2993,815400.0
2011-10-25 10:10:00,33.78,33.81,33.72,33.72,515400.0,23.2993,23.32,23.258,23.258,515400.0
2011-10-25 10:15:00,33.72,33.82,33.69,33.82,500900.0,23.258,23.3269,23.2373,23.3269,500900.0
2011-10-25 10:20:00,33.81,33.88,33.78,33.81,512100.0,23.32,23.3683,23.2993,23.32,512100.0
2011-10-25 10:25:00,33.81,33.97,33.8,33.92,339200.0,23.32,23.4304,23.3131,23.3959,339200.0
2011-10-25 10:30:00,33.92,33.96,33.87,33.87,504400.0,23.3959,23.4235,23.3614,23.3614,504400.0
2011-10-25 10:35:00,33.87,34.0,33.84,34.0,473300.0,23.3614,23.4511,23.3407,23.4511,473300.0
2011-10-25 10:40:00,34.0,34.06,33.96,34.04,319800.0,23.4511,23.4925,23.4235,23.4787,319800.0
2011-10-25 10:45:00,34.05,34.08,33.98,34.03,414800.0,23.4856,23.5063,23.4373,23.4718,414800.0
2011-10-25 10:50:00,34.04,34.06,33.88,33.89,487400.0,23.4787,23.4925,23.3683,23.3752,487400.0
2011-10-25 10:55:00,33.88,33.96,33.87,33.9,426300.0,23.3683,23.4235,23.3614,23.3821,426300.0
2011-10-25 11:00:00,33.9,33.94,33.83,33.87,385300.0,23.3821,23.4097,23.3338,23.3614,385300.0
2011-10-25 11:05:00,33.87,33.87,33.78,33.79,622700.0,23.3614,23.3614,23.2993,23.3062,622700.0
2011-10-25 11:10:00,33.8,33.8,33.75,33.79,408700.0,23.3131,23.3131,23.2786,23.3062,408700.0
2011-10-25 11:15:00,33.79,33.79,33.72,33.76,570800.0,23.3062,23.3062,23.258,23.2855,570800.0
2011-10-25 11:20:00,33.75,33.8,33.74,33.76,218500.0,23.2786,23.3131,23.2717,23.2855,218500.0
2011-10-25 11:25:00,33.77,33.81,33.72,33.78,357400.0,23.2924,23.32,23.258,23.2993,357400.0
2011-10-25 11:30:00,33.77,33.78,33.65,33.68,595100.0,23.2924,23.2993,23.2097,23.2304,595100.0
2011-10-25 11:35:00,33.67,33.76,33.66,33.68,335800.0,23.2235,23.2855,23.2166,23.2304,335800.0
2011-10-25 11:40:00,33.69,33.72,33.63,33.65,243900.0,23.2373,23.258,23.1959,23.2097,243900.0
2011-10-25 11:45:00,33.66,33.72,33.63,33.72,405900.0,23.2166,23.258,23.1959,23.258,405900.0
2011-10-25 11:50:00,33.72,33.81,33.69,33.79,222200.0,23.258,23.32,23.2373,23.3062,222200.0
2011-10-25 11:55:00,33.78,33.88,33.77,33.86,252200.0,23.2993,23.3683,23.2924,23.3545,252200.0
2011-10-25 12:00:00,33.86,33.9,33.81,33.88,524500.0,23.3545,23.3821,23.32,23.3683,524500.0
2011-10-25 12:05:00,33.87,34.01,33.84,33.93,290000.0,23.3614,23.458,23.3407,23.4028,290000.0
2011-10-25 12:10:00,33.93,33.94,33.91,33.93,134300.0,23.4028,23.4097,23.389,23.4028,134300.0
2011-10-25 12:15:00,33.93,34.02,33.93,34.02,235900.0,23.4028,23.4649,23.4028,23.4649,235900.0
2011-10-25 12:20:00,34.01,34.04,33.95,33.97,174700.0,23.458,23.4787,23.4166,23.4304,174700.0
2011-10-25 12:25:00,33.97,34.02,33.93,33.99,163200.0,23.4304,23.4649,23.4028,23.4442,163200.0
2011-10-25 12:30:00,33.99,34.02,33.93,33.95,210600.0,23.4442,23.4649,23.4028,23.4166,210600.0
2011-10-25 12:35:00,33.95,33.98,33.93,33.94,104000.0,23.4166,23.4373,23.4028,23.4097,104000.0
2011-10-25 12:40:00,33.94,33.94,33.83,33.85,235000.0,23.4097,23.4097,23.3338,23.3476,235000.0
2011-10-25 12:45:00,33.85,33.87,33.8,33.84,226200.0,23.3476,23.3614,23.3131,23.3407,226200.0
2011-10-25 12:50:00,33.83,33.85,33.81,33.81,134800.0,23.3338,23.3476,23.32,23.32,134800.0
2011-10-25 12:55:00,33.8,33.87,33.8,33.84,112300.0,23.3131,23.3614,23.3131,23.3407,112300.0
2011-10-25 13:00:00,33.84,33.94,33.83,33.92,189900.0,23.3407,23.4097,23.3338,23.3959,189900.0
2011-10-25 13:05:00,33.9,34.06,33.9,34.03,240800.0,23.3821,23.4925,23.3821,23.4718,240800.0
2011-10-25 13:10:00,34.03,34.05,33.96,33.98,235300.0,23.4718,23.4856,23.4235,23.4373,235300.0
2011-10-25 13:15:00,33.97,33.99,33.92,33.98,89600.0,23.4304,23.4442,23.3959,23.4373,89600.0
2011-10-25 13:20:00,33.97,34.05,33.96,34.01,148000.0,23.4304,23.4856,23.4235,23.458,148000.0
2011-10-25 13:25:00,34.01,34.02,33.93,33.94,108000.0,23.458,23.4649,23.4028,23.4097,108000.0
2011-10-25 13:30:00,33.93,33.93,33.85,33.9,124900.0,23.4028,23.4028,23.3476,23.3821,124900.0
2011-10-25 13:35:00,33.9,33.95,33.85,33.85,220800.0,23.3821,23.4166,23.3476,23.3476,220800.0
2011-10-25 13:40:00,33.85,33.85,33.79,33.83,245700.0,23.3476,23.3476,23.3062,23.3338,245700.0
2011-10-25 13:45:00,33.83,33.85,33.8,33.83,196800.0,23.3338,23.3476,23.3131,23.3338,196800.0
2011-10-25 13:50:00,33.82,33.92,33.81,33.86,311200.0,23.3269,23.3959,23.32,23.3545,311200.0
2011-10-25 13:55:00,33.87,33.9,33.83,33.88,159000.0,23.3614,23.3821,23.3338,23.3683,159000.0
2011-10-25 14:00:00,33.88,33.89,33.77,33.79,405900.0,23.3683,23.3752,23.2924,23.3062,405900.0
2011-10-25 14:05:00,33.78,33.87,33.76,33.85,232800.0,23.2993,23.3614,23.2855,23.3476,232800.0
2011-10-25 14:10:00,33.85,33.85,33.77,33.78,232800.0,23.3476,23.3476,23.2924,23.2993,232800.0
2011-10-25 14:15:00,33.78,33.82,33.74,33.79,408000.0,23.2993,23.3269,23.2717,23.3062,408000.0
2011-10-25 14:20:00,33.78,33.8,33.72,33.77,227200.0,23.2993,23.3131,23.258,23.2924,227200.0
2011-10-25 14:25:00,33.78,33.81,33.72,33.72,170600.0,23.2993,23.32,23.258,23.258,170600.0
2011-10-25 14:30:00,33.72,33.74,33.65,33.66,305800.0,23.258,23.2717,23.2097,23.2166,305800.0
2011-10-25 14:35:00,33.66,33.69,33.63,33.67,357600.0,23.2166,23.2373,23.1959,23.2235,357600.0
2011-10-25 14:40:00,33.66,33.82,33.63,33.81,340100.0,23.2166,23.3269,23.1959,23.32,340100.0
2011-10-25 14:45:00,33.81,33.83,33.76,33.8,338500.0,23.32,23.3338,23.2855,23.3131,338500.0
2011-10-25 14:50:00,33.8,33.82,33.76,33.77,322400.0,23.3131,23.3269,23.2855,23.2924,322400.0
2011-10-25 14:55:00,33.77,33.8,33.75,33.8,191500.0,23.2924,23.3131,23.2786,23.3131,191500.0
2011-10-25 15:00:00,33.8,33.89,33.79,33.84,333900.0,23.3131,23.3752,23.3062,23.3407,333900.0
2011-10-25 15:05:00,33.85,33.85,33.76,33.8,183900.0,23.3476,23.3476,23.2855,23.3131,183900.0
2011-10-25 15:10:00,33.79,33.81,33.7,33.7,273500.0,23.3062,23.32,23.2442,23.2442,273500.0
2011-10-25 15:15:00,33.71,33.76,33.69,33.7,300600.0,23.2511,23.2855,23.2373,23.2442,300600.0
2011-10-25 15:20:00,33.7,33.73,33.63,33.66,332400.0,23.2442,23.2648,23.1959,23.2166,332400.0
2011-10-25 15:25:00,33.66,33.67,33.63,33.66,288600.0,23.2166,23.2235,23.1959,23.2166,288600.0
2011-10-25 15:30:00,33.66,33.79,33.66,33.74,517600.0,23.2166,23.3062,23.2166,23.2717,517600.0
2011-10-25 15:35:00,33.73,33.75,33.61,33.63,365400.0,23.2648,23.2786,23.1821,23.1959,365400.0
2011-10-25 15:40:00,33.64,33.65,33.57,33.59,650100.0,23.2028,23.2097,23.1545,23.1683,650100.0
2011-10-25 15:45:00,33.6,33.6,33.46,33.49,893000.0,23.1752,23.1752,23.0786,23.0993,893000.0
2011-10-25 15:50:00,33.49,33.57,33.44,33.48,1708000.0,23.0993,23.1545,23.0648,23.0924,1708000.0
2011-10-25 15:55:00,33.47,33.53,33.36,33.52,3141000.0,23.0855,23.1269,23.0096,23.12,3141000.0
2011-10-26 09:30:00,34.11,34.29,34.11,34.23,730500.0,23.5269,23.6511,23.5269,23.6097,730500.0
2011-10-26 09:35:00,34.22,34.23,34.07,34.12,686400.0,23.6028,23.6097,23.4994,23.5338,686400.0
2011-10-26 09:40:00,34.12,34.19,33.92,34.0,699700.0,23.5338,23.5821,23.3959,23.4511,699700.0
2011-10-26 09:45:00,34.01,34.09,33.76,33.85,732400.0,23.458,23.5132,23.2855,23.3476,732400.0
2011-10-26 09:50:00,33.85,33.86,33.7,33.86,702700.0,23.3476,23.3545,23.2442,23.3545,702700.0
2011-10-26 09:55:00,33.86,34.02,33.84,33.99,360500.0,23.3545,23.4649,23.3407,23.4442,360500.0
2011-10-26 10:00:00,33.99,34.01,33.87,33.87,518800.0,23.4442,23.458,23.3614,23.3614,518800.0
2011-10-26 10:05:00,33.88,33.89,33.72,33.79,381900.0,23.3683,23.3752,23.258,23.3062,381900.0
2011-10-26 10:10:00,33.79,33.8,33.62,33.62,466000.0,23.3062,23.3131,23.189,23.189,466000.0
2011-10-26 10:15:00,33.62,33.71,33.56,33.67,316200.0,23.189,23.2511,23.1476,23.2235,316200.0
2011-10-26 10:20:00,33.68,33.76,33.61,33.74,363600.0,23.2304,23.2855,23.1821,23.2717,363600.0
2011-10-26 10:25:00,33.74,33.88,33.69,33.87,309500.0,23.2717,23.3683,23.2373,23.3614,309500.0
2011-10-26 10:30:00,33.88,33.88,33.7,33.76,374000.0,23.3683,23.3683,23.2442,23.2855,374000.0
2011-10-26 10:35:00,33.75,33.94,33.71,33.88,399600.0,23.2786,23.4097,23.2511,23.3683,399600.0
2011-10-26 10:40:00,33.88,33.91,33.75,33.77,303200.0,23.3683,23.389,23.2786,23.2924,303200.0
2011-10-26 10:45:00,33.78,33.78,33.52,33.53,349400.0,23.2993,23.2993,23.12,23.1269,349400.0
2011-10-26 10:50:00,33.52,33.69,33.5,33.63,332200.0,23.12,23.2373,23.1062,23.1959,332200.0
2011-10-26 10:55:00,33.62,33.68,33.54,33.6,558200.0,23.189,23.2304,23.1338,23.1752,558200.0
2011-10-26 11:00:00,33.61,33.73,33.56,33.67,276700.0,23.1821,23.2648,23.1476,23.2235,276700.0
2011-10-26 11:05:00,33.66,33.75,33.61,33.62,222800.0,23.2166,23.2786,23.1821,23.189,222800.0
2011-10-26 11:10:00,33.61,33.71,33.6,33.68,221500.0,23.1821,23.2511,23.1752,23.2304,221500.0
2011-10-26 11:15:00,33.68,33.79,33.65,33.69,244500.0,23.2304,23.3062,23.2097,23.2373,244500.0
2011-10-26 11:20:00,33.68,33.75,33.62,33.65,257000.0,23.2304,23.2786,23.189,23.2097,257000.0
2011-10-26 11:25:00,33.66,33.77,33.64,33.72,374700.0,23.2166,23.2924,23.2028,23.258,374700.0
2011-10-26 11:30:00,33.71,33.78,33.67,33.69,322400.0,23.2511,23.2993,23.2235,23.2373,322400.0
2011-10-26 11:35:00,33.69,33.73,33.65,33.65,162800.0,23.2373,23.2648,23.2097,23.2097,162800.0
2011-10-26 11:40:00,33.65,33.78,33.63,33.75,372900.0,23.2097,23.2993,23.1959,23.2786,372900.0
2011-10-26 11:45:00,33.75,33.78,33.68,33.68,241100.0,23.2786,23.2993,23.2304,23.2304,241100.0
2011-10-26 11:50:00,33.68,33.75,33.68,33.73,179000.0,23.2304,23.2786,23.2304,23.2648,179000.0
2011-10-26 11:55:00,33.73,33.74,33.63,33.64,149000.0,23.2648,23.2717,23.1959,23.2028,149000.0
2011-10-26 12:00:00,33.64,33.72,33.63,33.7,164500.0,23.2028,23.258,23.1959,23.2442,164500.0
2011-10-26 12:05:00,33.71,33.72,33.67,33.68,132500.0,23.2511,23.258,23.2235,23.2304,132500.0
2011-10-26 12:10:00,33.68,33.7,33.61,33.64,199600.0,23.2304,23.2442,23.1821,23.2028,199600.0
2011-10-26 12:15:00,33.65,33.69,33.6,33.61,159800.0,23.2097,23.2373,23.1752,23.1821,159800.0
2011-10-26 12:20:00,33.62,33.66,33.54,33.55,303000.0,23.189,23.2166,23.1338,23.1407,303000.0
2011-10-26 12:25:00,33.56,33.65,33.53,33.62,292800.0,23.1476,23.2097,23.1269,23.189,292800.0
2011-10-26 12:30:00,33.62,33.64,33.58,33.62,217800.0,23.189,23.2028,23.1614,23.189,217800.0
2011-10-26 12:35:00,33.63,33.69,33.63,33.66,154100.0,23.1959,23.2373,23.1959,23.2166,154100.0
2011-10-26 12:40:00,33.66,33.71,33.63,33.67,270800.0,23.2166,23.2511,23.1959,23.2235,270800.0
2011-10-26 12:45:00,33.68,33.7,33.65,33.68,170300.0,23.2304,23.2442,23.2097,23.2304,170300.0
2011-10-26 12:50:00,33.69,33.69,33.62,33.63,175400.0,23.2373,23.2373,23.189,23.1959,175400.0
2011-10-26 12:55:00,33.64,33.65,33.57,33.63,166900.0,23.2028,23.2097,23.1545,23.1959,166900.0
2011-10-26 13:00:00,33.63,33.64,33.58,33.58,108900.0,23.1959,23.2028,23.1614,23.1614,108900.0
2011-10-26 13:05:00,33.58,33.63,33.54,33.55,167000.0,23.1614,23.1959,23.1338,23.1407,167000.0
2011-10-26 13:10:00,33.54,33.56,33.52,33.56,165400.0,23.1338,23.1476,23.12,23.1476,165400.0
2011-10-26 13:15:00,33.55,33.64,33.54,33.63,219900.0,23.1407,23.2028,23.1338,23.1959,219900.0
2011-10-26 13:20:00,33.62,33.64,33.57,33.61,340900.0,23.189,23.2028,23.1545,23.1821,340900.0
2011-10-26 13:25:00,33.6,33.62,33.53,33.62,207700.0,23.1752,23.189,23.1269,23.189,207700.0
2011-10-26 13:30:00,33.62,33.8,33.62,33.77,510200.0,23.189,23.3131,23.189,23.2924,510200.0
2011-10-26 13:35:00,33.78,33.91,33.77,33.88,542800.0,23.2993,23.389,23.2924,23.3683,542800.0
2011-10-26 13:40:00,33.89,33.92,33.78,33.81,384300.0,23.3752,23.3959,23.2993,23.32,384300.0
2011-10-26 13:45:00,33.81,33.87,33.79,33.79,555800.0,23.32,23.3614,23.3062,23.3062,555800.0
2011-10-26 13:50:00,33.8,33.98,33.74,33.79,766300.0,23.3131,23.4373,23.2717,23.3062,766300.0
2011-10-26 13:55:00,33.79,33.91,33.72,33.82,482300.0,23.3062,23.389,23.258,23.3269,482300.0
2011-10-26 14:00:00,33.82,33.92,33.8,33.88,383700.0,23.3269,23.3959,23.3131,23.3683,383700.0
2011-10-26 14:05:00,33.88,33.97,33.8,33.93,396800.0,23.3683,23.4304,23.3131,23.4028,396800.0
2011-10-26 14:10:00,33.93,33.96,33.86,33.87,364700.0,23.4028,23.4235,23.3545,23.3614,364700.0
2011-10-26 14:15:00,33.88,33.89,33.8,33.82,229400.0,23.3683,23.3752,23.3131,23.3269,229400.0
2011-10-26 14:20:00,33.81,33.85,33.77,33.83,250500.0,23.32,23.3476,23.2924,23.3338,250500.0
2011-10-26 14:25:00,33.83,33.86,33.8,33.83,165000.0,23.3338,23.3545,23.3131,23.3338,165000.0
2011-10-26 14:30:00,33.84,33.96,33.8,33.94,266600.0,23.3407,23.4235,23.3131,23.4097,266600.0
2011-10-26 14:35:00,33.95,34.08,33.95,34.07,429200.0,23.4166,23.5063,23.4166,23.4994,429200.0
2011-10-26 14:40:00,34.06,34.09,33.95,34.01,523500.0,23.4925,23.5132,23.4166,23.458,523500.0
2011-10-26 14:45:00,34.0,34.1,34.0,34.03,309400.0,23.4511,23.5201,23.4511,23.4718,309400.0
2011-10-26 14:50:00,34.03,34.03,33.99,33.99,368300.0,23.4718,23.4718,23.4442,23.4442,368300.0
2011-10-26 14:55:00,33.99,34.04,33.94,33.99,246200.0,23.4442,23.4787,23.4097,23.4442,246200.0
2011-10-26 15:00:00,34.0,34.09,33.99,34.02,270900.0,23.4511,23.5132,23.4442,23.4649,270900.0
2011-10-26 15:05:00,34.03,34.04,33.95,34.0,240400.0,23.4718,23.4787,23.4166,23.4511,240400.0
2011-10-26 15:10:00,34.01,34.17,34.0,34.15,470800.0,23.458,23.5683,23.4511,23.5545,470800.0
2011-10-26 15:15:00,34.16,34.19,34.1,34.12,338100.0,23.5614,23.5821,23.5201,23.5338,338100.0
2011-10-26 15:20:00,34.11,34.18,34.08,34.11,407100.0,23.5269,23.5752,23.5063,23.5269,407100.0
2011-10-26 15:25:00,34.1,34.24,34.09,34.2,392100.0,23.5201,23.6166,23.5132,23.589,392100.0
2011-10-26 15:30:00,34.2,34.37,34.15,34.34,762600.0,23.589,23.7063,23.5545,23.6856,762600.0
2011-10-26 15:35:00,34.34,34.41,34.28,34.3,844700.0,23.6856,23.7339,23.6442,23.658,844700.0
2011-10-26 15:40:00,34.29,34.38,34.29,34.33,929500.0,23.6511,23.7132,23.6511,23.6787,929500.0
2011-10-26 15:45:00,34.32,34.33,34.15,34.2,758300.0,23.6718,23.6787,23.5545,23.589,758300.0
2011-10-26 15:50:00,34.19,34.3,34.15,34.22,1041600.0,23.5821,23.658,23.5545,23.6028,1041600.0
2011-10-26 15:55:00,34.23,34.25,34.11,34.23,2183700.0,23.6097,23.6235,23.5269,23.6097,2183700.0
2011-10-27 09:30:00,36.6,37.54,36.56,37.24,4972200.0,25.2444,25.8927,25.2168,25.6858,4972200.0
2011-10-27 09:35:00,37.24,37.28,36.89,36.92,2926900.0,25.6858,25.7134,25.4444,25.4651,2926900.0
2011-10-27 09:40:00,36.92,36.93,36.51,36.51,2626700.0,25.4651,25.472,25.1823,25.1823,2626700.0
2011-10-27 09:45:00,36.51,36.57,36.07,36.35,3365900.0,25.1823,25.2237,24.8788,25.072,3365900.0
2011-10-27 09:50:00,36.35,36.42,36.15,36.18,1763300.0,25.072,25.1202,24.934,24.9547,1763300.0
2011-10-27 09:55:00,36.19,36.29,35.95,36.1,1486700.0,24.9616,25.0306,24.7961,24.8995,1486700.0
2011-10-27 10:00:00,36.09,36.19,35.96,36.14,1264800.0,24.8926,24.9616,24.803,24.9271,1264800.0
2011-10-27 10:05:00,36.14,36.17,35.78,35.84,1152500.0,24.9271,24.9478,24.6788,24.7202,1152500.0
2011-10-27 10:10:00,35.84,35.97,35.79,35.97,847400.0,24.7202,24.8099,24.6857,24.8099,847400.0
2011-10-27 10:15:00,35.97,36.17,35.92,36.09,1166700.0,24.8099,24.9478,24.7754,24.8926,1166700.0
2011-10-27 10:20:00,36.09,36.16,35.85,35.97,759600.0,24.8926,24.9409,24.7271,24.8099,759600.0
2011-10-27 10:25:00,35.97,35.97,35.7,35.75,711900.0,24.8099,24.8099,24.6236,24.6581,711900.0
2011-10-27 10:30:00,35.75,35.93,35.75,35.91,906100.0,24.6581,24.7823,24.6581,24.7685,906100.0
2011-10-27 10:35:00,35.91,35.93,35.7,35.93,652300.0,24.7685,24.7823,24.6236,24.7823,652300.0
2011-10-27 10:40:00,35.94,36.19,35.93,36.19,942800.0,24.7892,24.9616,24.7823,24.9616,942800.0
2011-10-27 10:45:00,36.19,36.39,36.12,36.27,1477300.0,24.9616,25.0995,24.9133,25.0168,1477300.0
2011-10-27 10:50:00,36.27,36.3,36.11,36.22,869000.0,25.0168,25.0375,24.9064,24.9823,869000.0
2011-10-27 10:55:00,36.21,36.24,36.13,36.23,679900.0,24.9754,24.9961,24.9202,24.9892,679900.0
2011-10-27 11:00:00,36.23,36.25,36.1,36.22,507900.0,24.9892,25.003,24.8995,24.9823,507900.0
2011-10-27 11:05:00,36.22,36.22,36.08,36.12,659800.0,24.9823,24.9823,24.8857,24.9133,659800.0
2011-10-27 11:10:00,36.12,36.32,36.11,36.29,527400.0,24.9133,25.0513,24.9064,25.0306,527400.0
2011-10-27 11:15:00,36.29,36.36,36.26,36.3,683700.0,25.0306,25.0789,25.0099,25.0375,683700.0
2011-10-27 11:20:00,36.29,36.3,36.13,36.13,435200.0,25.0306,25.0375,24.9202,24.9202,435200.0
2011-10-27 11:25:00,36.13,36.25,36.11,36.24,386300.0,24.9202,25.003,24.9064,24.9961,386300.0
2011-10-27 11:30:00,36.25,36.32,36.18,36.32,324400.0,25.003,25.0513,24.9547,25.0513,324400.0
2011-10-27 11:35:00,36.32,36.42,36.27,36.39,407200.0,25.0513,25.1202,25.0168,25.0995,407200.0
2011-10-27 11:40:00,36.39,36.53,36.37,36.44,1074900.0,25.0995,25.1961,25.0858,25.134,1074900.0
2011-10-27 11:45:00,36.43,36.43,36.32,36.36,511200.0,25.1271,25.1271,25.0513,25.0789,511200.0
2011-10-27 11:50:00,36.36,36.42,36.33,36.37,430300.0,25.0789,25.1202,25.0582,25.0858,430300.0
2011-10-27 11:55:00,36.37,36.37,36.28,36.36,703400.0,25.0858,25.0858,25.0237,25.0789,703400.0
2011-10-27 12:00:00,36.36,36.53,36.35,36.47,723700.0,25.0789,25.1961,25.072,25.1547,723700.0
2011-10-27 12:05:00,36.47,36.51,36.38,36.38,424800.0,25.1547,25.1823,25.0927,25.0927,424800.0
2011-10-27 12:10:00,36.39,36.58,36.38,36.58,806400.0,25.0995,25.2306,25.0927,25.2306,806400.0
2011-10-27 12:15:00,36.59,36.76,36.56,36.75,530900.0,25.2375,25.3548,25.2168,25.3479,530900.0
2011-10-27 12:20:00,36.76,36.78,36.59,36.64,622000.0,25.3548,25.3685,25.2375,25.272,622000.0
2011-10-27 12:25:00,36.64,36.66,36.55,36.61,328900.0,25.272,25.2858,25.2099,25.2513,328900.0
2011-10-27 12:30:00,36.61,36.71,36.59,36.7,334500.0,25.2513,25.3203,25.2375,25.3134,334500.0
2011-10-27 12:35:00,36.71,36.74,36.56,36.57,407400.0,25.3203,25.341,25.2168,25.2237,407400.0
2011-10-27 12:40:00,36.57,36.63,36.52,36.61,295400.0,25.2237,25.2651,25.1892,25.2513,295400.0
2011-10-27 12:45:00,36.6,36.76,36.59,36.75,436800.0,25.2444,25.3548,25.2375,25.3479,436800.0
2011-10-27 12:50:00,36.75,36.78,36.6,36.61,322300.0,25.3479,25.3685,25.2444,25.2513,322300.0
2011-10-27 12:55:00,36.62,36.65,36.58,36.6,301100.0,25.2582,25.2789,25.2306,25.2444,301100.0
2011-10-27 13:00:00,36.61,36.74,36.61,36.73,415400.0,25.2513,25.341,25.2513,25.3341,415400.0
2011-10-27 13:05:00,36.74,36.79,36.7,36.71,301100.0,25.341,25.3754,25.3134,25.3203,301100.0
2011-10-27 13:10:00,36.72,36.9,36.72,36.85,563100.0,25.3272,25.4513,25.3272,25.4168,563100.0
2011-10-27 13:15:00,36.86,36.87,36.72,36.76,494300.0,25.4237,25.4306,25.3272,25.3548,494300.0
2011-10-27 13:20:00,36.76,36.8,36.68,36.7,346900.0,25.3548,25.3823,25.2996,25.3134,346900.0
2011-10-27 13:25:00,36.71,36.71,36.66,36.7,327000.0,25.3203,25.3203,25.2858,25.3134,327000.0
2011-10-27 13:30:00,36.7,36.7,36.64,36.66,291800.0,25.3134,25.3134,25.272,25.2858,291800.0
2011-10-27 13:35:00,36.67,36.74,36.62,36.74,362700.0,25.2927,25.341,25.2582,25.341,362700.0
2011-10-27 13:40:00,36.74,36.84,36.74,36.83,455600.0,25.341,25.4099,25.341,25.403,455600.0
2011-10-27 13:45:00,36.84,36.92,36.81,36.9,615700.0,25.4099,25.4651,25.3892,25.4513,615700.0
2011-10-27 13:50:00,36.91,37.02,36.91,36.98,822700.0,25.4582,25.5341,25.4582,25.5065,822700.0
2011-10-27 13:55:00,36.97,37.01,36.93,36.99,646300.0,25.4996,25.5272,25.472,25.5134,646300.0
2011-10-27 14:00:00,36.98,37.01,36.94,37.0,688300.0,25.5065,25.5272,25.4789,25.5203,688300.0
2011-10-27 14:05:00,37.0,37.04,36.84,36.85,666600.0,25.5203,25.5479,25.4099,25.4168,666600.0
2011-10-27 14:10:00,36.85,36.86,36.72,36.86,587600.0,25.4168,25.4237,25.3272,25.4237,587600.0
2011-10-27 14:15:00,36.86,36.89,36.74,36.8,490500.0,25.4237,25.4444,25.341,25.3823,490500.0
2011-10-27 14:20:00,36.81,36.88,36.79,36.87,405100.0,25.3892,25.4375,25.3754,25.4306,405100.0
2011-10-27 14:25:00,36.87,36.97,36.85,36.97,516500.0,25.4306,25.4996,25.4168,25.4996,516500.0
2011-10-27 14:30:00,36.97,37.0,36.92,36.97,507900.0,25.4996,25.5203,25.4651,25.4996,507900.0
2011-10-27 14:35:00,36.97,37.07,36.95,37.05,723700.0,25.4996,25.5686,25.4858,25.5548,723700.0
2011-10-27 14:40:00,37.05,37.09,36.98,37.02,819000.0,25.5548,25.5824,25.5065,25.5341,819000.0
2011-10-27 14:45:00,37.01,37.06,36.95,36.95,573600.0,25.5272,25.5617,25.4858,25.4858,573600.0
2011-10-27 14:50:00,36.95,37.09,36.89,36.93,472000.0,25.4858,25.5824,25.4444,25.472,472000.0
2011-10-27 14:55:00,36.93,37.08,36.93,37.01,501000.0,25.472,25.5755,25.472,25.5272,501000.0
2011-10-27 15:00:00,37.02,37.09,36.94,37.01,641200.0,25.5341,25.5824,25.4789,25.5272,641200.0
2011-10-27 15:05:00,37.01,37.13,36.97,37.11,765300.0,25.5272,25.61,25.4996,25.5962,765300.0
2011-10-27 15:10:00,37.11,37.18,37.1,37.15,757000.0,25.5962,25.6444,25.5893,25.6238,757000.0
2011-10-27 15:15:00,37.15,37.27,37.1,37.25,937300.0,25.6238,25.7065,25.5893,25.6927,937300.0
2011-10-27 15:20:00,37.25,37.32,37.19,37.27,1188500.0,25.6927,25.741,25.6513,25.7065,1188500.0
2011-10-27 15:25:00,37.27,37.32,37.14,37.14,1062600.0,25.7065,25.741,25.6169,25.6169,1062600.0
2011-10-27 15:30:00,37.15,37.22,37.05,37.07,1022600.0,25.6238,25.672,25.5548,25.5686,1022600.0
2011-10-27 15:35:00,37.06,37.12,36.99,37.05,873600.0,25.5617,25.6031,25.5134,25.5548,873600.0
2011-10-27 15:40:00,37.04,37.22,37.04,37.2,1223900.0,25.5479,25.672,25.5479,25.6582,1223900.0
2011-10-27 15:45:00,37.2,37.22,36.76,36.82,1666500.0,25.6582,25.672,25.3548,25.3961,1666500.0
2011-10-27 15:50:00,36.85,36.89,36.75,36.77,1659000.0,25.4168,25.4444,25.3479,25.3617,1659000.0
2011-10-27 15:55:00,36.77,37.06,36.75,37.01,3429500.0,25.3617,25.5617,25.3479,25.5272,3429500.0
2011-10-28 09:30:00,36.61,36.67,36.54,36.59,1070000.0,25.2513,25.2927,25.203,25.2375,1070000.0
2011-10-28 09:35:00,36.58,36.65,36.5,36.63,830200.0,25.2306,25.2789,25.1754,25.2651,830200.0
2011-10-28 09:40:00,36.62,36.64,36.37,36.43,707200.0,25.2582,25.272,25.0858,25.1271,707200.0
2011-10-28 09:45:00,36.43,36.54,36.27,36.34,578500.0,25.1271,25.203,25.0168,25.0651,578500.0
2011-10-28 09:50:00,36.33,36.41,36.22,36.41,403800.0,25.0582,25.1133,24.9823,25.1133,403800.0
2011-10-28 09:55:00,36.41,36.44,36.24,36.3,442100.0,25.1133,25.134,24.9961,25.0375,442100.0
2011-10-28 10:00:00,36.3,36.32,36.19,36.26,764200.0,25.0375,25.0513,24.9616,25.0099,764200.0
2011-10-28 10:05:00,36.25,36.5,36.22,36.47,922000.0,25.003,25.1754,24.9823,25.1547,922000.0
2011-10-28 10:10:00,36.46,36.57,36.4,36.42,566900.0,25.1478,25.2237,25.1064,25.1202,566900.0
2011-10-28 10:15:00,36.42,36.47,36.37,36.41,499800.0,25.1202,25.1547,25.0858,25.1133,499800.0
2011-10-28 10:20:00,36.4,36.56,36.39,36.52,628600.0,25.1064,25.2168,25.0995,25.1892,628600.0
2011-10-28 10:25:00,36.53,36.61,36.47,36.53,560000.0,25.1961,25.2513,25.1547,25.1961,560000.0
2011-10-28 10:30:00,36.53,36.62,36.48,36.62,614000.0,25.1961,25.2582,25.1616,25.2582,614000.0
2011-10-28 10:35:00,36.63,36.92,36.6,36.92,910600.0,25.2651,25.4651,25.2444,25.4651,910600.0
2011-10-28 10:40:00,36.92,36.95,36.79,36.84,623500.0,25.4651,25.4858,25.3754,25.4099,623500.0
2011-10-28 10:45:00,36.85,36.85,36.69,36.74,361900.0,25.4168,25.4168,25.3065,25.341,361900.0
2011-10-28 10:50:00,36.75,36.84,36.72,36.84,349600.0,25.3479,25.4099,25.3272,25.4099,349600.0
2011-10-28 10:55:00,36.84,36.92,36.74,36.9,495300.0,25.4099,25.4651,25.341,25.4513,495300.0
2011-10-28 11:00:00,36.89,36.93,36.78,36.82,473500.0,25.4444,25.472,25.3685,25.3961,473500.0
2011-10-28 11:05:00,36.82,36.93,36.79,36.88,386700.0,25.3961,25.472,25.3754,25.4375,386700.0
2011-10-28 11:10:00,36.89,36.96,36.85,36.96,358300.0,25.4444,25.4927,25.4168,25.4927,358300.0
2011-10-28 11:15:00,36.95,36.98,36.81,36.81,374900.0,25.4858,25.5065,25.3892,25.3892,374900.0
2011-10-28 11:20:00,36.82,36.88,36.77,36.8,386000.0,25.3961,25.4375,25.3617,25.3823,386000.0
2011-10-28 11:25:00,36.8,36.81,36.7,36.8,333400.0,25.3823,25.3892,25.3134,25.3823,333400.0
2011-10-28 11:30:00,36.81,36.87,36.8,36.8,407800.0,25.3892,25.4306,25.3823,25.3823,407800.0
2011-10-28 11:35:00,36.81,36.9,36.72,36.73,490700.0,25.3892,25.4513,25.3272,25.3341,490700.0
2011-10-28 11:40:00,36.72,36.73,36.56,36.57,557000.0,25.3272,25.3341,25.2168,25.2237,557000.0
2011-10-28 11:45:00,36.58,36.6,36.46,36.52,517400.0,25.2306,25.2444,25.1478,25.1892,517400.0
2011-10-28 11:50:00,36.53,36.59,36.5,36.59,334800.0,25.1961,25.2375,25.1754,25.2375,334800.0
2011-10-28 11:55:00,36.59,36.61,36.52,36.53,301200.0,25.2375,25.2513,25.1892,25.1961,301200.0
2011-10-28 12:00:00,36.53,36.67,36.51,36.67,327400.0,25.1961,25.2927,25.1823,25.2927,327400.0
2011-10-28 12:05:00,36.66,36.7,36.64,36.69,245300.0,25.2858,25.3134,25.272,25.3065,245300.0
2011-10-28 12:10:00,36.69,36.78,36.68,36.72,244000.0,25.3065,25.3685,25.2996,25.3272,244000.0
2011-10-28 12:15:00,36.72,36.73,36.6,36.63,194100.0,25.3272,25.3341,25.2444,25.2651,194100.0
2011-10-28 12:20:00,36.64,36.65,36.57,36.58,185400.0,25.272,25.2789,25.2237,25.2306,185400.0
2011-10-28 12:25:00,36.58,36.58,36.48,36.51,470100.0,25.2306,25.2306,25.1616,25.1823,470100.0
2011-10-28 12:30:00,36.51,36.58,36.49,36.56,256200.0,25.1823,25.2306,25.1685,25.2168,256200.0
2011-10-28 12:35:00,36.57,36.6,36.55,36.57,229900.0,25.2237,25.2444,25.2099,25.2237,229900.0
2011-10-28 12:40:00,36.58,36.62,36.56,36.56,167100.0,25.2306,25.2582,25.2168,25.2168,167100.0
2011-10-28 12:45:00,36.56,36.68,36.55,36.68,194100.0,25.2168,25.2996,25.2099,25.2996,194100.0
2011-10-28 12:50:00,36.68,36.68,36.56,36.57,166400.0,25.2996,25.2996,25.2168,25.2237,166400.0
2011-10-28 12:55:00,36.58,36.7,36.56,36.68,189500.0,25.2306,25.3134,25.2168,25.2996,189500.0
2011-10-28 13:00:00,36.68,36.7,36.66,36.68,187100.0,25.2996,25.3134,25.2858,25.2996,187100.0
2011-10-28 13:05:00,36.68,36.68,36.58,36.6,175900.0,25.2996,25.2996,25.2306,25.2444,175900.0
2011-10-28 13:10:00,36.59,36.61,36.56,36.59,233500.0,25.2375,25.2513,25.2168,25.2375,233500.0
2011-10-28 13:15:00,36.58,36.68,36.58,36.64,156100.0,25.2306,25.2996,25.2306,25.272,156100.0
2011-10-28 13:20:00,36.65,36.7,36.63,36.69,210000.0,25.2789,25.3134,25.2651,25.3065,210000.0
2011-10-28 13:25:00,36.68,36.75,36.66,36.7,371100.0,25.2996,25.3479,25.2858,25.3134,371100.0
2011-10-28 13:30:00,36.7,36.72,36.65,36.69,226300.0,25.3134,25.3272,25.2789,25.3065,226300.0
2011-10-28 13:35:00,36.68,36.7,36.64,36.65,239800.0,25.2996,25.3134,25.272,25.2789,239800.0
2011-10-28 13:40:00,36.65,36.68,36.59,36.67,305800.0,25.2789,25.2996,25.2375,25.2927,305800.0
2011-10-28 13:45:00,36.67,36.69,36.6,36.63,502700.0,25.2927,25.3065,25.2444,25.2651,502700.0
2011-10-28 13:50:00,36.62,36.7,36.62,36.65,324100.0,25.2582,25.3134,25.2582,25.2789,324100.0
2011-10-28 13:55:00,36.65,36.71,36.61,36.69,277500.0,25.2789,25.3203,25.2513,25.3065,277500.0
2011-10-28 14:00:00,36.7,36.75,36.69,36.71,262200.0,25.3134,25.3479,25.3065,25.3203,262200.0
2011-10-28 14:05:00,36.72,36.73,36.63,36.69,485900.0,25.3272,25.3341,25.2651,25.3065,485900.0
2011-10-28 14:10:00,36.68,36.7,36.6,36.63,182600.0,25.2996,25.3134,25.2444,25.2651,182600.0
2011-10-28 14:15:00,36.63,36.64,36.49,36.5,430600.0,25.2651,25.272,25.1685,25.1754,430600.0
2011-10-28 14:20:00,36.5,36.52,36.47,36.49,337600.0,25.1754,25.1892,25.1547,25.1685,337600.0
2011-10-28 14:25:00,36.49,36.5,36.45,36.46,280000.0,25.1685,25.1754,25.1409,25.1478,280000.0
2011-10-28 14:30:00,36.46,36.56,36.46,36.56,326800.0,25.1478,25.2168,25.1478,25.2168,326800.0
2011-10-28 14:35:00,36.56,36.57,36.49,36.49,259500.0,25.2168,25.2237,25.1685,25.1685,259500.0
2011-10-28 14:40:00,36.5,36.59,36.49,36.58,217000.0,25.1754,25.2375,25.1685,25.2306,217000.0
2011-10-28 14:45:00,36.59,36.59,36.5,36.52,216200.0,25.2375,25.2375,25.1754,25.1892,216200.0
2011-10-28 14:50:00,36.51,36.58,36.49,36.53,250900.0,25.1823,25.2306,25.1685,25.1961,250900.0
2011-10-28 14:55:00,36.53,36.53,36.42,36.47,447300.0,25.1961,25.1961,25.1202,25.1547,447300.0
2011-10-28 15:00:00,36.48,36.61,36.47,36.58,464200.0,25.1616,25.2513,25.1547,25.2306,464200.0
2011-10-28 15:05:00,36.57,36.67,36.57,36.65,530000.0,25.2237,25.2927,25.2237,25.2789,530000.0
2011-10-28 15:10:00,36.65,36.66,36.61,36.64,897000.0,25.2789,25.2858,25.2513,25.272,897000.0
2011-10-28 15:15:00,36.64,36.65,36.51,36.51,369800.0,25.272,25.2789,25.1823,25.1823,369800.0
2011-10-28 15:20:00,36.51,36.64,36.51,36.64,505300.0,25.1823,25.272,25.1823,25.272,505300.0
2011-10-28 15:25:00,36.64,36.7,36.62,36.64,490000.0,25.272,25.3134,25.2582,25.272,490000.0
2011-10-28 15:30:00,36.65,36.7,36.6,36.69,672900.0,25.2789,25.3134,25.2444,25.3065,672900.0
2011-10-28 15:35:00,36.69,36.7,36.6,36.69,500100.0,25.3065,25.3134,25.2444,25.3065,500100.0
2011-10-28 15:40:00,36.68,36.7,36.63,36.68,770400.0,25.2996,25.3134,25.2651,25.2996,770400.0
2011-10-28 15:45:00,36.67,36.74,36.62,36.73,916600.0,25.2927,25.341,25.2582,25.3341,916600.0
2011-10-28 15:50:00,36.72,36.81,36.67,36.77,631300.0,25.3272,25.3892,25.2927,25.3617,631300.0
2011-10-28 15:55:00,36.77,36.77,36.68,36.7,1570900.0,25.3617,25.3617,25.2996,25.3134,1570900.0
2011-10-31 09:30:00,35.93,36.0,35.86,35.87,771100.0,24.7823,24.8306,24.734,24.7409,771100.0
2011-10-31 09:35:00,35.87,35.99,35.78,35.99,709300.0,24.7409,24.8237,24.6788,24.8237,709300.0
2011-10-31 09:40:00,35.99,36.0,35.86,35.88,692100.0,24.8237,24.8306,24.734,24.7478,692100.0
2011-10-31 09:45:00,35.86,35.94,35.85,35.91,625000.0,24.734,24.7892,24.7271,24.7685,625000.0
2011-10-31 09:50:00,35.91,35.95,35.84,35.91,659400.0,24.7685,24.7961,24.7202,24.7685,659400.0
2011-10-31 09:55:00,35.91,35.94,35.76,35.79,873400.0,24.7685,24.7892,24.665,24.6857,873400.0
2011-10-31 10:00:00,35.78,35.78,35.56,35.59,969400.0,24.6788,24.6788,24.5271,24.5478,969400.0
2011-10-31 10:05:00,35.58,36.0,35.57,35.6,426100.0,24.5409,24.8306,24.534,24.5547,426100.0
2011-10-31 10:10:00,35.6,35.74,35.57,35.72,549200.0,24.5547,24.6512,24.534,24.6374,549200.0
2011-10-31 10:15:00,35.72,35.78,35.68,35.7,425100.0,24.6374,24.6788,24.6098,24.6236,425100.0
2011-10-31 10:20:00,35.69,35.75,35.55,35.58,436900.0,24.6167,24.6581,24.5202,24.5409,436900.0
2011-10-31 10:25:00,35.58,35.62,35.47,35.5,873600.0,24.5409,24.5685,24.465,24.4857,873600.0
2011-10-31 10:30:00,35.5,35.65,35.5,35.61,567300.0,24.4857,24.5891,24.4857,24.5616,567300.0
2011-10-31 10:35:00,35.61,35.62,35.38,35.46,935800.0,24.5616,24.5685,24.4029,24.4581,935800.0
2011-10-31 10:40:00,35.44,35.48,35.34,35.38,991200.0,24.4443,24.4719,24.3753,24.4029,991200.0
2011-10-31 10:45:00,35.38,35.48,35.38,35.41,566800.0,24.4029,24.4719,24.4029,24.4236,566800.0
2011-10-31 10:50:00,35.43,35.47,35.26,35.29,781200.0,24.4374,24.465,24.3201,24.3408,781200.0
2011-10-31 10:55:00,35.3,35.38,35.22,35.28,536400.0,24.3477,24.4029,24.2926,24.3339,536400.0
2011-10-31 11:00:00,35.28,35.45,35.27,35.4,911200.0,24.3339,24.4512,24.327,24.4167,911200.0
2011-10-31 11:05:00,35.39,35.56,35.38,35.55,554600.0,24.4098,24.5271,24.4029,24.5202,554600.0
2011-10-31 11:10:00,35.55,35.58,35.44,35.45,493800.0,24.5202,24.5409,24.4443,24.4512,493800.0
2011-10-31 11:15:00,35.44,35.46,35.37,35.38,607600.0,24.4443,24.4581,24.396,24.4029,607600.0
2011-10-31 11:20:00,35.37,35.45,35.33,35.45,543000.0,24.396,24.4512,24.3684,24.4512,543000.0
2011-10-31 11:25:00,35.45,35.46,35.37,35.43,424500.0,24.4512,24.4581,24.396,24.4374,424500.0
2011-10-31 11:30:00,35.43,35.47,35.34,35.36,304900.0,24.4374,24.465,24.3753,24.3891,304900.0
2011-10-31 11:35:00,35.36,35.41,35.34,35.36,285800.0,24.3891,24.4236,24.3753,24.3891,285800.0
2011-10-31 11:40:00,35.36,35.42,35.34,35.42,325100.0,24.3891,24.4305,24.3753,24.4305,325100.0
2011-10-31 11:45:00,35.42,35.45,35.38,35.44,254700.0,24.4305,24.4512,24.4029,24.4443,254700.0
2011-10-31 11:50:00,35.43,35.49,35.39,35.47,311100.0,24.4374,24.4788,24.4098,24.465,311100.0
2011-10-31 11:55:00,35.47,35.48,35.37,35.42,219700.0,24.465,24.4719,24.396,24.4305,219700.0
2011-10-31 12:00:00,35.41,35.45,35.39,35.42,197800.0,24.4236,24.4512,24.4098,24.4305,197800.0
2011-10-31 12:05:00,35.43,35.46,35.4,35.45,486500.0,24.4374,24.4581,24.4167,24.4512,486500.0
2011-10-31 12:10:00,35.45,35.59,35.44,35.54,525000.0,24.4512,24.5478,24.4443,24.5133,525000.0
2011-10-31 12:15:00,35.54,35.55,35.45,35.47,429500.0,24.5133,24.5202,24.4512,24.465,429500.0
2011-10-31 12:20:00,35.47,35.49,35.41,35.43,311000.0,24.465,24.4788,24.4236,24.4374,311000.0
2011-10-31 12:25:00,35.42,35.43,35.35,35.36,353900.0,24.4305,24.4374,24.3822,24.3891,353900.0
2011-10-31 12:30:00,35.36,35.43,35.36,35.39,456600.0,24.3891,24.4374,24.3891,24.4098,456600.0
2011-10-31 12:35:00,35.37,35.47,35.36,35.45,246700.0,24.396,24.465,24.3891,24.4512,246700.0
2011-10-31 12:40:00,35.45,35.53,35.43,35.53,160400.0,24.4512,24.5064,24.4374,24.5064,160400.0
2011-10-31 12:45:00,35.53,35.56,35.51,35.54,249400.0,24.5064,24.5271,24.4926,24.5133,249400.0
2011-10-31 12:50:00,35.54,35.55,35.47,35.47,286400.0,24.5133,24.5202,24.465,24.465,286400.0
2011-10-31 12:55:00,35.47,35.52,35.45,35.52,286500.0,24.465,24.4995,24.4512,24.4995,286500.0
2011-10-31 13:00:00,35.51,35.6,35.49,35.58,464000.0,24.4926,24.5547,24.4788,24.5409,464000.0
2011-10-31 13:05:00,35.58,35.64,35.58,35.62,380700.0,24.5409,24.5822,24.5409,24.5685,380700.0
2011-10-31 13:10:00,35.62,35.72,35.62,35.7,308000.0,24.5685,24.6374,24.5685,24.6236,308000.0
2011-10-31 13:15:00,35.69,35.7,35.65,35.66,227300.0,24.6167,24.6236,24.5891,24.596,227300.0
2011-10-31 13:20:00,35.65,35.66,35.58,35.6,397300.0,24.5891,24.596,24.5409,24.5547,397300.0
2011-10-31 13:25:00,35.6,35.6,35.55,35.55,191700.0,24.5547,24.5547,24.5202,24.5202,191700.0
2011-10-31 13:30:00,35.56,35.57,35.49,35.49,445900.0,24.5271,24.534,24.4788,24.4788,445900.0
2011-10-31 13:35:00,35.5,35.61,35.5,35.59,404400.0,24.4857,24.5616,24.4857,24.5478,404400.0
2011-10-31 13:40:00,35.59,35.62,35.56,35.62,232400.0,24.5478,24.5685,24.5271,24.5685,232400.0
2011-10-31 13:45:00,35.62,35.64,35.58,35.63,145900.0,24.5685,24.5822,24.5409,24.5753,145900.0
2011-10-31 13:50:00,35.63,35.65,35.57,35.57,193800.0,24.5753,24.5891,24.534,24.534,193800.0
2011-10-31 13:55:00,35.57,35.59,35.51,35.55,295400.0,24.534,24.5478,24.4926,24.5202,295400.0
2011-10-31 14:00:00,35.55,35.57,35.52,35.53,317200.0,24.5202,24.534,24.4995,24.5064,317200.0
2011-10-31 14:05:00,35.53,35.54,35.43,35.44,274600.0,24.5064,24.5133,24.4374,24.4443,274600.0
2011-10-31 14:10:00,35.45,35.46,35.42,35.46,253400.0,24.4512,24.4581,24.4305,24.4581,253400.0
2011-10-31 14:15:00,35.45,35.47,35.42,35.45,227600.0,24.4512,24.465,24.4305,24.4512,227600.0
2011-10-31 14:20:00,35.45,35.5,35.42,35.43,393100.0,24.4512,24.4857,24.4305,24.4374,393100.0
2011-10-31 14:25:00,35.42,35.45,35.39,35.43,298500.0,24.4305,24.4512,24.4098,24.4374,298500.0
2011-10-31 14:30:00,35.44,35.46,35.41,35.46,241100.0,24.4443,24.4581,24.4236,24.4581,241100.0
2011-10-31 14:35:00,35.46,35.46,35.33,35.39,508700.0,24.4581,24.4581,24.3684,24.4098,508700.0
2011-10-31 14:40:00,35.4,35.41,35.34,35.37,309000.0,24.4167,24.4236,24.3753,24.396,309000.0
2011-10-31 14:45:00,35.38,35.41,35.35,35.38,249700.0,24.4029,24.4236,24.3822,24.4029,249700.0
2011-10-31 14:50:00,35.38,35.46,35.37,35.45,385700.0,24.4029,24.4581,24.396,24.4512,385700.0
2011-10-31 14:55:00,35.46,35.5,35.44,35.45,299900.0,24.4581,24.4857,24.4443,24.4512,299900.0
2011-10-31 15:00:00,35.45,35.46,35.36,35.38,415200.0,24.4512,24.4581,24.3891,24.4029,415200.0
2011-10-31 15:05:00,35.38,35.39,35.24,35.24,721000.0,24.4029,24.4098,24.3064,24.3064,721000.0
2011-10-31 15:10:00,35.25,35.29,35.18,35.19,643000.0,24.3132,24.3408,24.265,24.2719,643000.0
2011-10-31 15:15:00,35.19,35.26,35.12,35.13,729800.0,24.2719,24.3201,24.2236,24.2305,729800.0
2011-10-31 15:20:00,35.12,35.18,35.08,35.1,802500.0,24.2236,24.265,24.196,24.2098,802500.0
2011-10-31 15:25:00,35.09,35.11,35.01,35.01,462100.0,24.2029,24.2167,24.1477,24.1477,462100.0
2011-10-31 15:30:00,35.01,35.14,34.98,35.08,892000.0,24.1477,24.2374,24.127,24.196,892000.0
2011-10-31 15:35:00,35.08,35.16,35.04,35.09,826600.0,24.196,24.2512,24.1684,24.2029,826600.0
2011-10-31 15:40:00,35.09,35.09,34.95,35.0,1003200.0,24.2029,24.2029,24.1063,24.1408,1003200.0
2011-10-31 15:45:00,34.99,35.0,34.85,34.96,1315500.0,24.1339,24.1408,24.0374,24.1132,1315500.0
2011-10-31 15:50:00,34.95,35.06,34.93,35.03,1225300.0,24.1063,24.1822,24.0925,24.1615,1225300.0
2011-10-31 15:55:00,35.03,35.04,34.75,34.78,3175400.0,24.1615,24.1684,23.9684,23.9891,3175400.0
2011-11-01 09:30:00,32.46,32.51,31.84,32.09,3690100.0,22.3889,22.4234,21.9612,22.1337,3690100.0
2011-11-01 09:35:00,32.1,32.68,32.08,32.6,2683100.0,22.1406,22.5406,22.1268,22.4854,2683100.0
2011-11-01 09:40:00,32.6,32.81,32.46,32.73,1683600.0,22.4854,22.6303,22.3889,22.5751,1683600.0
2011-11-01 09:45:00,32.72,32.88,32.7,32.78,1295000.0,22.5682,22.6786,22.5544,22.6096,1295000.0
2011-11-01 09:50:00,32.78,32.96,32.71,32.87,1212000.0,22.6096,22.7337,22.5613,22.6717,1212000.0
2011-11-01 09:55:00,32.86,32.91,32.8,32.85,1166400.0,22.6648,22.6993,22.6234,22.6579,1166400.0
2011-11-01 10:00:00,32.85,32.95,32.56,32.91,1635000.0,22.6579,22.7269,22.4579,22.6993,1635000.0
2011-11-01 10:05:00,32.91,33.03,32.85,33.02,1292800.0,22.6993,22.782,22.6579,22.7751,1292800.0
2011-11-01 10:10:00,33.02,33.15,32.96,33.1,1228400.0,22.7751,22.8648,22.7337,22.8303,1228400.0
2011-11-01 10:15:00,33.11,33.16,33.0,33.1,919600.0,22.8372,22.8717,22.7613,22.8303,919600.0
2011-11-01 10:20:00,33.11,33.11,33.0,33.02,766000.0,22.8372,22.8372,22.7613,22.7751,766000.0
2011-11-01 10:25:00,33.02,33.34,33.0,33.27,1068700.0,22.7751,22.9959,22.7613,22.9476,1068700.0
2011-11-01 10:30:00,33.27,33.39,33.21,33.35,678600.0,22.9476,23.0303,22.9062,23.0027,678600.0
2011-11-01 10:35:00,33.35,33.37,33.25,33.32,504300.0,23.0027,23.0165,22.9338,22.9821,504300.0
2011-11-01 10:40:00,33.32,33.35,33.1,33.14,492000.0,22.9821,23.0027,22.8303,22.8579,492000.0
2011-11-01 10:45:00,33.14,33.16,32.96,33.0,638600.0,22.8579,22.8717,22.7337,22.7613,638600.0
2011-11-01 10:50:00,33.0,33.09,32.9,32.93,852100.0,22.7613,22.8234,22.6924,22.7131,852100.0
2011-11-01 10:55:00,32.93,33.02,32.75,32.8,1067000.0,22.7131,22.7751,22.5889,22.6234,1067000.0
2011-11-01 11:00:00,32.8,32.85,32.72,32.73,507900.0,22.6234,22.6579,22.5682,22.5751,507900.0
2011-11-01 11:05:00,32.74,32.87,32.72,32.83,484600.0,22.582,22.6717,22.5682,22.6441,484600.0
2011-11-01 11:10:00,32.83,32.93,32.83,32.88,362100.0,22.6441,22.7131,22.6441,22.6786,362100.0
2011-11-01 11:15:00,32.88,32.97,32.87,32.93,339300.0,22.6786,22.7406,22.6717,22.7131,339300.0
2011-11-01 11:20:00,32.94,32.94,32.68,32.75,702700.0,22.72,22.72,22.5406,22.5889,702700.0
2011-11-01 11:25:00,32.74,32.8,32.66,32.74,453200.0,22.582,22.6234,22.5268,22.582,453200.0
2011-11-01 11:30:00,32.74,32.74,32.46,32.46,736800.0,22.582,22.582,22.3889,22.3889,736800.0
2011-11-01 11:35:00,32.47,32.57,32.43,32.49,736200.0,22.3958,22.4648,22.3682,22.4096,736200.0
2011-11-01 11:40:00,32.5,32.57,32.33,32.4,806900.0,22.4165,22.4648,22.2992,22.3475,806900.0
2011-11-01 11:45:00,32.41,32.5,32.3,32.43,662700.0,22.3544,22.4165,22.2785,22.3682,662700.0
2011-11-01 11:50:00,32.43,32.46,32.34,32.42,684400.0,22.3682,22.3889,22.3061,22.3613,684400.0
2011-11-01 11:55:00,32.4,32.46,32.33,32.34,442200.0,22.3475,22.3889,22.2992,22.3061,442200.0
2011-11-01 12:00:00,32.34,32.35,32.18,32.24,934900.0,22.3061,22.313,22.1958,22.2371,934900.0
2011-11-01 12:05:00,32.23,32.49,32.2,32.45,811800.0,22.2302,22.4096,22.2095,22.382,811800.0
2011-11-01 12:10:00,32.45,32.56,32.42,32.48,505000.0,22.382,22.4579,22.3613,22.4027,505000.0
2011-11-01 12:15:00,32.48,32.48,32.4,32.43,406900.0,22.4027,22.4027,22.3475,22.3682,406900.0
2011-11-01 12:20:00,32.42,32.5,32.39,32.45,453100.0,22.3613,22.4165,22.3406,22.382,453100.0
2011-11-01 12:25:00,32.44,32.57,32.43,32.53,351800.0,22.3751,22.4648,22.3682,22.4372,351800.0
2011-11-01 12:30:00,32.53,32.75,32.48,32.69,480600.0,22.4372,22.5889,22.4027,22.5475,480600.0
2011-11-01 12:35:00,32.68,32.78,32.66,32.77,390800.0,22.5406,22.6096,22.5268,22.6027,390800.0
2011-11-01 12:40:00,32.77,32.81,32.63,32.68,589900.0,22.6027,22.6303,22.5061,22.5406,589900.0
2011-11-01 12:45:00,32.68,32.71,32.6,32.63,348300.0,22.5406,22.5613,22.4854,22.5061,348300.0
2011-11-01 12:50:00,32.63,32.66,32.52,32.54,357100.0,22.5061,22.5268,22.4303,22.4441,357100.0
2011-11-01 12:55:00,32.53,32.61,32.53,32.54,263600.0,22.4372,22.4923,22.4372,22.4441,263600.0
2011-11-01 13:00:00,32.54,32.58,32.5,32.53,330700.0,22.4441,22.4716,22.4165,22.4372,330700.0
2011-11-01 13:05:00,32.54,32.69,32.52,32.63,567700.0,22.4441,22.5475,22.4303,22.5061,567700.0
2011-11-01 13:10:00,32.62,32.67,32.58,32.59,395600.0,22.4992,22.5337,22.4716,22.4785,395600.0
2011-11-01 13:15:00,32.59,32.72,32.59,32.67,567300.0,22.4785,22.5682,22.4785,22.5337,567300.0
2011-11-01 13:20:00,32.66,32.67,32.56,32.59,665100.0,22.5268,22.5337,22.4579,22.4785,665100.0
2011-11-01 13:25:00,32.6,32.96,32.55,32.91,886400.0,22.4854,22.7337,22.451,22.6993,886400.0
2011-11-01 13:30:00,32.92,33.08,32.86,33.03,1179200.0,22.7062,22.8165,22.6648,22.782,1179200.0
2011-11-01 13:35:00,33.04,33.11,32.93,32.95,928600.0,22.7889,22.8372,22.7131,22.7269,928600.0
2011-11-01 13:40:00,32.95,33.17,32.94,33.13,621800.0,22.7269,22.8786,22.72,22.851,621800.0
2011-11-01 13:45:00,33.13,33.3,33.12,33.15,725000.0,22.851,22.9683,22.8441,22.8648,725000.0
2011-11-01 13:50:00,33.16,33.21,33.05,33.05,467200.0,22.8717,22.9062,22.7958,22.7958,467200.0
2011-11-01 13:55:00,33.06,33.07,32.83,32.92,668400.0,22.8027,22.8096,22.6441,22.7062,668400.0
2011-11-01 14:00:00,32.92,33.01,32.85,32.97,435100.0,22.7062,22.7682,22.6579,22.7406,435100.0
2011-11-01 14:05:00,32.97,33.16,32.93,33.13,586800.0,22.7406,22.8717,22.7131,22.851,586800.0
2011-11-01 14:10:00,33.14,33.28,33.11,33.26,573900.0,22.8579,22.9545,22.8372,22.9407,573900.0
2011-11-01 14:15:00,33.26,33.28,33.15,33.27,562700.0,22.9407,22.9545,22.8648,22.9476,562700.0
2011-11-01 14:20:00,33.26,33.48,33.25,33.48,793000.0,22.9407,23.0924,22.9338,23.0924,793000.0
2011-11-01 14:25:00,33.48,33.61,33.46,33.48,891800.0,23.0924,23.1821,23.0786,23.0924,891800.0
2011-11-01 14:30:00,33.48,33.64,33.42,33.57,609300.0,23.0924,23.2028,23.051,23.1545,609300.0
2011-11-01 14:35:00,33.57,33.61,33.43,33.48,747600.0,23.1545,23.1821,23.0579,23.0924,747600.0
2011-11-01 14:40:00,33.48,33.57,33.45,33.54,686600.0,23.0924,23.1545,23.0717,23.1338,686600.0
2011-11-01 14:45:00,33.54,33.59,33.46,33.46,622800.0,23.1338,23.1683,23.0786,23.0786,622800.0
2011-11-01 14:50:00,33.47,33.55,33.25,33.31,748900.0,23.0855,23.1407,22.9338,22.9752,748900.0
2011-11-01 14:55:00,33.3,33.36,33.25,33.33,939800.0,22.9683,23.0096,22.9338,22.989,939800.0
2011-11-01 15:00:00,33.33,33.36,33.06,33.12,879300.0,22.989,23.0096,22.8027,22.8441,879300.0
2011-11-01 15:05:00,33.12,33.16,33.04,33.13,727200.0,22.8441,22.8717,22.7889,22.851,727200.0
2011-11-01 15:10:00,33.13,33.32,33.09,33.32,699100.0,22.851,22.9821,22.8234,22.9821,699100.0
2011-11-01 15:15:00,33.32,33.33,33.1,33.16,819900.0,22.9821,22.989,22.8303,22.8717,819900.0
2011-11-01 15:20:00,33.17,33.21,33.02,33.05,691500.0,22.8786,22.9062,22.7751,22.7958,691500.0
2011-11-01 15:25:00,33.05,33.16,33.04,33.13,606400.0,22.7958,22.8717,22.7889,22.851,606400.0
2011-11-01 15:30:00,33.13,33.3,33.1,33.18,774400.0,22.851,22.9683,22.8303,22.8855,774400.0
2011-11-01 15:35:00,33.18,33.32,33.18,33.3,1087200.0,22.8855,22.9821,22.8855,22.9683,1087200.0
2011-11-01 15:40:00,33.3,33.3,33.04,33.08,1546900.0,22.9683,22.9683,22.7889,22.8165,1546900.0
2011-11-01 15:45:00,33.08,33.08,32.79,32.82,2358200.0,22.8165,22.8165,22.6165,22.6372,2358200.0
2011-11-01 15:50:00,32.82,32.83,32.6,32.7,1932200.0,22.6372,22.6441,22.4854,22.5544,1932200.0
2011-11-01 15:55:00,32.7,32.81,32.61,32.74,3951200.0,22.5544,22.6303,22.4923,22.582,3951200.0
2011-11-02 09:30:00,33.7,33.71,33.52,33.53,735800.0,23.2442,23.2511,23.12,23.1269,735800.0
2011-11-02 09:35:00,33.53,33.54,33.21,33.22,728800.0,23.1269,23.1338,22.9062,22.9131,728800.0
2011-11-02 09:40:00,33.21,33.29,33.09,33.28,913200.0,22.9062,22.9614,22.8234,22.9545,913200.0
2011-11-02 09:45:00,33.27,33.33,33.24,33.27,462900.0,22.9476,22.989,22.9269,22.9476,462900.0
2011-11-02 09:50:00,33.27,33.27,33.15,33.2,582300.0,22.9476,22.9476,22.8648,22.8993,582300.0
2011-11-02 09:55:00,33.21,33.23,33.09,33.16,579700.0,22.9062,22.92,22.8234,22.8717,579700.0
2011-11-02 10:00:00,33.16,33.23,33.13,33.15,378000.0,22.8717,22.92,22.851,22.8648,378000.0
2011-11-02 10:05:00,33.15,33.27,33.14,33.26,327100.0,22.8648,22.9476,22.8579,22.9407,327100.0
2011-11-02 10:10:00,33.26,33.28,33.17,33.28,359100.0,22.9407,22.9545,22.8786,22.9545,359100.0
2011-11-02 10:15:00,33.28,33.33,33.21,33.3,430200.0,22.9545,22.989,22.9062,22.9683,430200.0
2011-11-02 10:20:00,33.3,33.41,33.26,33.41,300700.0,22.9683,23.0441,22.9407,23.0441,300700.0
2011-11-02 10:25:00,33.41,33.45,33.38,33.43,243300.0,23.0441,23.0717,23.0234,23.0579,243300.0
2011-11-02 10:30:00,33.42,33.44,33.29,33.34,380700.0,23.051,23.0648,22.9614,22.9959,380700.0
2011-11-02 10:35:00,33.34,33.42,33.31,33.38,216300.0,22.9959,23.051,22.9752,23.0234,216300.0
2011-11-02 10:40:00,33.38,33.44,33.36,33.43,219100.0,23.0234,23.0648,23.0096,23.0579,219100.0
2011-11-02 10:45:00,33.43,33.55,33.41,33.55,315200.0,23.0579,23.1407,23.0441,23.1407,315200.0
2011-11-02 10:50:00,33.54,33.63,33.52,33.59,389900.0,23.1338,23.1959,23.12,23.1683,389900.0
2011-11-02 10:55:00,33.59,33.67,33.58,33.61,430700.0,23.1683,23.2235,23.1614,23.1821,430700.0
2011-11-02 11:00:00,33.61,33.63,33.58,33.59,209600.0,23.1821,23.1959,23.1614,23.1683,209600.0
2011-11-02 11:05:00,33.6,33.64,33.59,33.62,234400.0,23.1752,23.2028,23.1683,23.189,234400.0
2011-11-02 11:10:00,33.61,33.63,33.56,33.57,190300.0,23.1821,23.1959,23.1476,23.1545,190300.0
2011-11-02 11:15:00,33.56,33.63,33.55,33.6,301700.0,23.1476,23.1959,23.1407,23.1752,301700.0
2011-11-02 11:20:00,33.6,33.64,33.57,33.6,284400.0,23.1752,23.2028,23.1545,23.1752,284400.0
2011-11-02 11:25:00,33.6,33.6,33.52,33.54,208400.0,23.1752,23.1752,23.12,23.1338,208400.0
2011-11-02 11:30:00,33.55,33.55,33.49,33.54,190000.0,23.1407,23.1407,23.0993,23.1338,190000.0
2011-11-02 11:35:00,33.54,33.55,33.46,33.46,240400.0,23.1338,23.1407,23.0786,23.0786,240400.0
2011-11-02 11:40:00,33.47,33.52,33.47,33.49,231200.0,23.0855,23.12,23.0855,23.0993,231200.0
2011-11-02 11:45:00,33.48,33.54,33.47,33.5,205000.0,23.0924,23.1338,23.0855,23.1062,205000.0
2011-11-02 11:50:00,33.5,33.51,33.45,33.51,150200.0,23.1062,23.1131,23.0717,23.1131,150200.0
2011-11-02 11:55:00,33.51,33.6,33.5,33.6,211500.0,23.1131,23.1752,23.1062,23.1752,211500.0
2011-11-02 12:00:00,33.59,33.6,33.53,33.58,197200.0,23.1683,23.1752,23.1269,23.1614,197200.0
2011-11-02 12:05:00,33.58,33.59,33.45,33.49,185900.0,23.1614,23.1683,23.0717,23.0993,185900.0
2011-11-02 12:10:00,33.49,33.59,33.49,33.58,123400.0,23.0993,23.1683,23.0993,23.1614,123400.0
2011-11-02 12:15:00,33.57,33.57,33.46,33.49,203700.0,23.1545,23.1545,23.0786,23.0993,203700.0
2011-11-02 12:20:00,33.48,33.53,33.47,33.5,166700.0,23.0924,23.1269,23.0855,23.1062,166700.0
2011-11-02 12:25:00,33.5,33.58,33.5,33.56,192200.0,23.1062,23.1614,23.1062,23.1476,192200.0
2011-11-02 12:30:00,33.55,33.59,33.36,33.37,576700.0,23.1407,23.1683,23.0096,23.0165,576700.0
2011-11-02 12:35:00,33.38,33.47,33.33,33.42,479800.0,23.0234,23.0855,22.989,23.051,479800.0
2011-11-02 12:40:00,33.43,33.59,33.43,33.49,534900.0,23.0579,23.1683,23.0579,23.0993,534900.0
2011-11-02 12:45:00,33.48,33.49,33.35,33.35,292300.0,23.0924,23.0993,23.0027,23.0027,292300.0
2011-11-02 12:50:00,33.36,33.43,33.35,33.4,148000.0,23.0096,23.0579,23.0027,23.0372,148000.0
2011-11-02 12:55:00,33.4,33.46,33.3,33.32,259100.0,23.0372,23.0786,22.9683,22.9821,259100.0
2011-11-02 13:00:00,33.33,33.33,33.16,33.22,621700.0,22.989,22.989,22.8717,22.9131,621700.0
2011-11-02 13:05:00,33.21,33.31,33.16,33.29,416800.0,22.9062,22.9752,22.8717,22.9614,416800.0
2011-11-02 13:10:00,33.28,33.37,33.27,33.34,343000.0,22.9545,23.0165,22.9476,22.9959,343000.0
2011-11-02 13:15:00,33.34,33.34,33.21,33.21,319000.0,22.9959,22.9959,22.9062,22.9062,319000.0
2011-11-02 13:20:00,33.21,33.21,33.06,33.07,383300.0,22.9062,22.9062,22.8027,22.8096,383300.0
2011-11-02 13:25:00,33.07,33.26,33.07,33.23,374000.0,22.8096,22.9407,22.8096,22.92,374000.0
2011-11-02 13:30:00,33.23,33.29,33.2,33.27,513000.0,22.92,22.9614,22.8993,22.9476,513000.0
2011-11-02 13:35:00,33.27,33.29,33.23,33.25,273800.0,22.9476,22.9614,22.92,22.9338,273800.0
2011-11-02 13:40:00,33.25,33.33,33.23,33.32,289900.0,22.9338,22.989,22.92,22.9821,289900.0
2011-11-02 13:45:00,33.32,33.42,33.32,33.39,298200.0,22.9821,23.051,22.9821,23.0303,298200.0
2011-11-02 13:50:00,33.4,33.4,33.26,33.27,278800.0,23.0372,23.0372,22.9407,22.9476,278800.0
2011-11-02 13:55:00,33.27,33.32,33.21,33.22,288800.0,22.9476,22.9821,22.9062,22.9131,288800.0
2011-11-02 14:00:00,33.22,33.23,33.08,33.21,499600.0,22.9131,22.92,22.8165,22.9062,499600.0
2011-11-02 14:05:00,33.21,33.3,33.16,33.23,570800.0,22.9062,22.9683,22.8717,22.92,570800.0
2011-11-02 14:10:00,33.23,33.25,33.17,33.17,238700.0,22.92,22.9338,22.8786,22.8786,238700.0
2011-11-02 14:15:00,33.17,33.24,33.15,33.17,235000.0,22.8786,22.9269,22.8648,22.8786,235000.0
2011-11-02 14:20:00,33.17,33.25,33.12,33.12,241500.0,22.8786,22.9338,22.8441,22.8441,241500.0
2011-11-02 14:25:00,33.13,33.18,33.11,33.13,229000.0,22.851,22.8855,22.8372,22.851,229000.0
2011-11-02 14:30:00,33.13,33.28,33.12,33.27,326100.0,22.851,22.9545,22.8441,22.9476,326100.0
2011-11-02 14:35:00,33.27,33.33,33.25,33.26,255900.0,22.9476,22.989,22.9338,22.9407,255900.0
2011-11-02 14:40:00,33.26,33.27,33.21,33.26,227300.0,22.9407,22.9476,22.9062,22.9407,227300.0
2011-11-02 14:45:00,33.26,33.37,33.24,33.34,249100.0,22.9407,23.0165,22.9269,22.9959,249100.0
2011-11-02 14:50:00,33.34,33.41,33.32,33.33,249400.0,22.9959,23.0441,22.9821,22.989,249400.0
2011-11-02 14:55:00,33.34,33.44,33.34,33.39,380100.0,22.9959,23.0648,22.9959,23.0303,380100.0
2011-11-02 15:00:00,33.4,33.42,33.3,33.36,310900.0,23.0372,23.051,22.9683,23.0096,310900.0
2011-11-02 15:05:00,33.36,33.55,33.34,33.49,489100.0,23.0096,23.1407,22.9959,23.0993,489100.0
2011-11-02 15:10:00,33.49,33.52,33.44,33.49,338800.0,23.0993,23.12,23.0648,23.0993,338800.0
2011-11-02 15:15:00,33.48,33.53,33.42,33.52,218500.0,23.0924,23.1269,23.051,23.12,218500.0
2011-11-02 15:20:00,33.53,33.67,33.51,33.6,628500.0,23.1269,23.2235,23.1131,23.1752,628500.0
2011-11-02 15:25:00,33.61,33.62,33.47,33.51,462100.0,23.1821,23.189,23.0855,23.1131,462100.0
2011-11-02 15:30:00,33.51,33.56,33.35,33.39,597900.0,23.1131,23.1476,23.0027,23.0303,597900.0
2011-11-02 15:35:00,33.4,33.51,33.39,33.5,524500.0,23.0372,23.1131,23.0303,23.1062,524500.0
2011-11-02 15:40:00,33.5,33.61,33.46,33.51,1065500.0,23.1062,23.1821,23.0786,23.1131,1065500.0
2011-11-02 15:45:00,33.5,33.5,33.4,33.45,920900.0,23.1062,23.1062,23.0372,23.0717,920900.0
2011-11-02 15:50:00,33.46,33.64,33.43,33.64,933600.0,23.0786,23.2028,23.0579,23.2028,933600.0
2011-11-02 15:55:00,33.63,33.74,33.59,33.64,2830400.0,23.1959,23.2717,23.1683,23.2028,2830400.0
2011-11-03 09:30:00,34.16,34.36,34.09,34.13,736400.0,23.5614,23.6994,23.5132,23.5407,736400.0
2011-11-03 09:35:00,34.13,34.13,33.95,34.05,547300.0,23.5407,23.5407,23.4166,23.4856,547300.0
2011-11-03 09:40:00,34.05,34.05,33.86,33.86,534700.0,23.4856,23.4856,23.3545,23.3545,534700.0
2011-11-03 09:45:00,33.87,33.92,33.73,33.78,482500.0,23.3614,23.3959,23.2648,23.2993,482500.0
2011-11-03 09:50:00,33.78,33.78,33.51,33.53,812400.0,23.2993,23.2993,23.1131,23.1269,812400.0
2011-11-03 09:55:00,33.54,33.57,33.38,33.42,690600.0,23.1338,23.1545,23.0234,23.051,690600.0
2011-11-03 10:00:00,33.43,33.44,32.84,32.98,1505200.0,23.0579,23.0648,22.651,22.7475,1505200.0
2011-11-03 10:05:00,32.99,33.21,32.9,33.18,833200.0,22.7544,22.9062,22.6924,22.8855,833200.0
2011-11-03 10:10:00,33.17,33.34,33.13,33.34,590300.0,22.8786,22.9959,22.851,22.9959,590300.0
2011-11-03 10:15:00,33.35,33.44,33.3,33.4,623100.0,23.0027,23.0648,22.9683,23.0372,623100.0
2011-11-03 10:20:00,33.4,33.49,33.36,33.39,455600.0,23.0372,23.0993,23.0096,23.0303,455600.0
2011-11-03 10:25:00,33.4,33.49,33.38,33.39,395200.0,23.0372,23.0993,23.0234,23.0303,395200.0
2011-11-03 10:30:00,33.39,33.48,33.38,33.45,378800.0,23.0303,23.0924,23.0234,23.0717,378800.0
2011-11-03 10:35:00,33.45,33.46,33.25,33.32,374000.0,23.0717,23.0786,22.9338,22.9821,374000.0
2011-11-03 10:40:00,33.32,33.59,33.32,33.58,812700.0,22.9821,23.1683,22.9821,23.1614,812700.0
2011-11-03 10:45:00,33.58,33.75,33.58,33.66,621700.0,23.1614,23.2786,23.1614,23.2166,621700.0
2011-11-03 10:50:00,33.66,33.72,33.48,33.56,547600.0,23.2166,23.258,23.0924,23.1476,547600.0
2011-11-03 10:55:00,33.56,33.62,33.47,33.49,417800.0,23.1476,23.189,23.0855,23.0993,417800.0
2011-11-03 11:00:00,33.48,33.57,33.4,33.43,421200.0,23.0924,23.1545,23.0372,23.0579,421200.0
2011-11-03 11:05:00,33.43,33.49,33.39,33.43,252800.0,23.0579,23.0993,23.0303,23.0579,252800.0
2011-11-03 11:10:00,33.44,33.57,33.42,33.54,279700.0,23.0648,23.1545,23.051,23.1338,279700.0
2011-11-03 11:15:00,33.54,33.64,33.52,33.63,322400.0,23.1338,23.2028,23.12,23.1959,322400.0
2011-11-03 11:20:00,33.63,33.66,33.57,33.61,293700.0,23.1959,23.2166,23.1545,23.1821,293700.0
2011-11-03 11:25:00,33.62,33.65,33.54,33.62,284300.0,23.189,23.2097,23.1338,23.189,284300.0
2011-11-03 11:30:00,33.63,33.72,33.6,33.71,305900.0,23.1959,23.258,23.1752,23.2511,305900.0
2011-11-03 11:35:00,33.72,33.73,33.62,33.65,243800.0,23.258,23.2648,23.189,23.2097,243800.0
2011-11-03 11:40:00,33.65,33.7,33.58,33.6,385600.0,23.2097,23.2442,23.1614,23.1752,385600.0
2011-11-03 11:45:00,33.6,33.63,33.53,33.62,248400.0,23.1752,23.1959,23.1269,23.189,248400.0
2011-11-03 11:50:00,33.63,33.69,33.59,33.68,297500.0,23.1959,23.2373,23.1683,23.2304,297500.0
2011-11-03 11:55:00,33.68,33.68,33.53,33.55,216200.0,23.2304,23.2304,23.1269,23.1407,216200.0
2011-11-03 12:00:00,33.54,33.57,33.49,33.57,333500.0,23.1338,23.1545,23.0993,23.1545,333500.0
2011-11-03 12:05:00,33.57,33.64,33.51,33.63,187400.0,23.1545,23.2028,23.1131,23.1959,187400.0
2011-11-03 12:10:00,33.63,33.73,33.63,33.66,226600.0,23.1959,23.2648,23.1959,23.2166,226600.0
2011-11-03 12:15:00,33.67,33.69,33.63,33.65,190900.0,23.2235,23.2373,23.1959,23.2097,190900.0
2011-11-03 12:20:00,33.65,33.69,33.59,33.67,135100.0,23.2097,23.2373,23.1683,23.2235,135100.0
2011-11-03 12:25:00,33.67,33.76,33.63,33.75,252900.0,23.2235,23.2855,23.1959,23.2786,252900.0
2011-11-03 12:30:00,33.76,33.78,33.68,33.7,343000.0,23.2855,23.2993,23.2304,23.2442,343000.0
2011-11-03 12:35:00,33.7,33.72,33.6,33.63,209000.0,23.2442,23.258,23.1752,23.1959,209000.0
2011-11-03 12:40:00,33.62,33.67,33.61,33.65,156600.0,23.189,23.2235,23.1821,23.2097,156600.0
2011-11-03 12:45:00,33.64,33.86,33.63,33.84,279000.0,23.2028,23.3545,23.1959,23.3407,279000.0
2011-11-03 12:50:00,33.84,33.88,33.81,33.88,261600.0,23.3407,23.3683,23.32,23.3683,261600.0
2011-11-03 12:55:00,33.88,33.93,33.88,33.92,417500.0,23.3683,23.4028,23.3683,23.3959,417500.0
2011-11-03 13:00:00,33.91,33.93,33.89,33.9,484400.0,23.389,23.4028,23.3752,23.3821,484400.0
2011-11-03 13:05:00,33.9,33.99,33.89,33.97,335200.0,23.3821,23.4442,23.3752,23.4304,335200.0
2011-11-03 13:10:00,33.97,34.0,33.95,33.97,560200.0,23.4304,23.4511,23.4166,23.4304,560200.0
2011-11-03 13:15:00,33.97,33.99,33.94,33.96,311800.0,23.4304,23.4442,23.4097,23.4235,311800.0
2011-11-03 13:20:00,33.96,33.98,33.89,33.93,271200.0,23.4235,23.4373,23.3752,23.4028,271200.0
2011-11-03 13:25:00,33.93,33.96,33.9,33.92,165000.0,23.4028,23.4235,23.3821,23.3959,165000.0
2011-11-03 13:30:00,33.92,33.95,33.89,33.92,240000.0,23.3959,23.4166,23.3752,23.3959,240000.0
2011-11-03 13:35:00,33.92,33.98,33.89,33.96,272700.0,23.3959,23.4373,23.3752,23.4235,272700.0
2011-11-03 13:40:00,33.97,34.04,33.95,34.03,703300.0,23.4304,23.4787,23.4166,23.4718,703300.0
2011-11-03 13:45:00,34.03,34.24,33.98,34.21,875300.0,23.4718,23.6166,23.4373,23.5959,875300.0
2011-11-03 13:50:00,34.21,34.3,34.2,34.23,621100.0,23.5959,23.658,23.589,23.6097,621100.0
2011-11-03 13:55:00,34.24,34.25,34.08,34.11,509200.0,23.6166,23.6235,23.5063,23.5269,509200.0
2011-11-03 14:00:00,34.12,34.14,34.0,34.11,483400.0,23.5338,23.5476,23.4511,23.5269,483400.0
2011-11-03 14:05:00,34.11,34.23,34.08,34.2,289700.0,23.5269,23.6097,23.5063,23.589,289700.0
2011-11-03 14:10:00,34.21,34.28,34.17,34.28,511800.0,23.5959,23.6442,23.5683,23.6442,511800.0
2011-11-03 14:15:00,34.28,34.32,34.24,34.26,409700.0,23.6442,23.6718,23.6166,23.6304,409700.0
2011-11-03 14:20:00,34.26,34.29,34.2,34.26,418200.0,23.6304,23.6511,23.589,23.6304,418200.0
2011-11-03 14:25:00,34.25,34.27,34.2,34.25,467200.0,23.6235,23.6373,23.589,23.6235,467200.0
2011-11-03 14:30:00,34.26,34.29,34.23,34.29,390700.0,23.6304,23.6511,23.6097,23.6511,390700.0
2011-11-03 14:35:00,34.28,34.3,34.22,34.27,249000.0,23.6442,23.658,23.6028,23.6373,249000.0
2011-11-03 14:40:00,34.27,34.29,34.23,34.24,398600.0,23.6373,23.6511,23.6097,23.6166,398600.0
2011-11-03 14:45:00,34.23,34.26,34.15,34.16,506300.0,23.6097,23.6304,23.5545,23.5614,506300.0
2011-11-03 14:50:00,34.16,34.22,34.13,34.18,199400.0,23.5614,23.6028,23.5407,23.5752,199400.0
2011-11-03 14:55:00,34.18,34.22,34.16,34.16,443200.0,23.5752,23.6028,23.5614,23.5614,443200.0
2011-11-03 15:00:00,34.16,34.26,34.16,34.25,391800.0,23.5614,23.6304,23.5614,23.6235,391800.0
2011-11-03 15:05:00,34.25,34.27,34.22,34.26,174400.0,23.6235,23.6373,23.6028,23.6304,174400.0
2011-11-03 15:10:00,34.25,34.31,34.21,34.24,350200.0,23.6235,23.6649,23.5959,23.6166,350200.0
2011-11-03 15:15:00,34.25,34.31,34.19,34.23,366600.0,23.6235,23.6649,23.5821,23.6097,366600.0
2011-11-03 15:20:00,34.23,34.3,34.19,34.3,236900.0,23.6097,23.658,23.5821,23.658,236900.0
2011-11-03 15:25:00,34.3,34.38,34.26,34.37,335600.0,23.658,23.7132,23.6304,23.7063,335600.0
2011-11-03 15:30:00,34.37,34.52,34.37,34.46,857800.0,23.7063,23.8097,23.7063,23.7684,857800.0
2011-11-03 15:35:00,34.47,34.5,34.29,34.33,376000.0,23.7753,23.7959,23.6511,23.6787,376000.0
2011-11-03 15:40:00,34.33,34.45,34.29,34.39,652700.0,23.6787,23.7615,23.6511,23.7201,652700.0
2011-11-03 15:45:00,34.4,34.41,34.29,34.39,660900.0,23.727,23.7339,23.6511,23.7201,660900.0
2011-11-03 15:50:00,34.39,34.49,34.35,34.39,1129200.0,23.7201,23.789,23.6925,23.7201,1129200.0
2011-11-03 15:55:00,34.4,34.5,34.37,34.38,1603900.0,23.727,23.7959,23.7063,23.7132,1603900.0
2011-11-04 09:30:00,33.99,34.05,33.81,33.87,606500.0,23.4442,23.4856,23.32,23.3614,606500.0
2011-11-04 09:35:00,33.86,33.87,33.76,33.76,437100.0,23.3545,23.3614,23.2855,23.2855,437100.0
2011-11-04 09:40:00,33.77,33.82,33.69,33.77,457600.0,23.2924,23.3269,23.2373,23.2924,457600.0
2011-11-04 09:45:00,33.77,33.87,33.76,33.8,350500.0,23.2924,23.3614,23.2855,23.3131,350500.0
2011-11-04 09:50:00,33.81,33.88,33.75,33.77,389800.0,23.32,23.3683,23.2786,23.2924,389800.0
2011-11-04 09:55:00,33.76,33.84,33.6,33.67,469900.0,23.2855,23.3407,23.1752,23.2235,469900.0
2011-11-04 10:00:00,33.66,33.69,33.54,33.57,510400.0,23.2166,23.2373,23.1338,23.1545,510400.0
2011-11-04 10:05:00,33.56,33.61,33.51,33.56,474400.0,23.1476,23.1821,23.1131,23.1476,474400.0
2011-11-04 10:10:00,33.56,33.64,33.56,33.61,336400.0,23.1476,23.2028,23.1476,23.1821,336400.0
2011-11-04 10:15:00,33.6,33.66,33.55,33.62,400800.0,23.1752,23.2166,23.1407,23.189,400800.0
2011-11-04 10:20:00,33.61,33.65,33.54,33.61,396000.0,23.1821,23.2097,23.1338,23.1821,396000.0
2011-11-04 10:25:00,33.61,33.64,33.58,33.61,328700.0,23.1821,23.2028,23.1614,23.1821,328700.0
2011-11-04 10:30:00,33.61,33.63,33.52,33.57,546100.0,23.1821,23.1959,23.12,23.1545,546100.0
2011-11-04 10:35:00,33.57,33.58,33.5,33.53,323600.0,23.1545,23.1614,23.1062,23.1269,323600.0
2011-11-04 10:40:00,33.54,33.61,33.51,33.54,359400.0,23.1338,23.1821,23.1131,23.1338,359400.0
2011-11-04 10:45:00,33.55,33.6,33.53,33.6,261300.0,23.1407,23.1752,23.1269,23.1752,261300.0
2011-11-04 10:50:00,33.61,33.61,33.55,33.6,284500.0,23.1821,23.1821,23.1407,23.1752,284500.0
2011-11-04 10:55:00,33.59,33.63,33.57,33.62,240200.0,23.1683,23.1959,23.1545,23.189,240200.0
2011-11-04 11:00:00,33.61,33.69,33.59,33.61,338400.0,23.1821,23.2373,23.1683,23.1821,338400.0
2011-11-04 11:05:00,33.61,33.66,33.58,33.61,266200.0,23.1821,23.2166,23.1614,23.1821,266200.0
2011-11-04 11:10:00,33.61,33.68,33.59,33.6,269200.0,23.1821,23.2304,23.1683,23.1752,269200.0
2011-11-04 11:15:00,33.6,33.64,33.54,33.58,460700.0,23.1752,23.2028,23.1338,23.1614,460700.0
2011-11-04 11:20:00,33.57,33.62,33.52,33.56,314700.0,23.1545,23.189,23.12,23.1476,314700.0
2011-11-04 11:25:00,33.56,33.6,33.51,33.55,247400.0,23.1476,23.1752,23.1131,23.1407,247400.0
2011-11-04 11:30:00,33.54,33.59,33.5,33.58,496500.0,23.1338,23.1683,23.1062,23.1614,496500.0
2011-11-04 11:35:00,33.58,33.59,33.5,33.55,274400.0,23.1614,23.1683,23.1062,23.1407,274400.0
2011-11-04 11:40:00,33.55,33.56,33.49,33.54,260000.0,23.1407,23.1476,23.0993,23.1338,260000.0
2011-11-04 11:45:00,33.54,33.61,33.49,33.52,309200.0,23.1338,23.1821,23.0993,23.12,309200.0
2011-11-04 11:50:00,33.52,33.53,33.48,33.51,204600.0,23.12,23.1269,23.0924,23.1131,204600.0
2011-11-04 11:55:00,33.5,33.57,33.5,33.57,155900.0,23.1062,23.1545,23.1062,23.1545,155900.0
2011-11-04 12:00:00,33.57,33.59,33.51,33.51,246100.0,23.1545,23.1683,23.1131,23.1131,246100.0
2011-11-04 12:05:00,33.5,33.54,33.47,33.5,281900.0,23.1062,23.1338,23.0855,23.1062,281900.0
2011-11-04 12:10:00,33.51,33.57,33.49,33.55,189000.0,23.1131,23.1545,23.0993,23.1407,189000.0
2011-11-04 12:15:00,33.55,33.57,33.51,33.56,126200.0,23.1407,23.1545,23.1131,23.1476,126200.0
2011-11-04 12:20:00,33.57,33.6,33.53,33.57,143600.0,23.1545,23.1752,23.1269,23.1545,143600.0
2011-11-04 12:25:00,33.56,33.67,33.56,33.64,257600.0,23.1476,23.2235,23.1476,23.2028,257600.0
2011-11-04 12:30:00,33.65,33.66,33.59,33.6,103800.0,23.2097,23.2166,23.1683,23.1752,103800.0
2011-11-04 12:35:00,33.59,33.6,33.52,33.53,191400.0,23.1683,23.1752,23.12,23.1269,191400.0
2011-11-04 12:40:00,33.53,33.57,33.45,33.46,318200.0,23.1269,23.1545,23.0717,23.0786,318200.0
2011-11-04 12:45:00,33.45,33.52,33.45,33.48,246500.0,23.0717,23.12,23.0717,23.0924,246500.0
2011-11-04 12:50:00,33.49,33.54,33.48,33.51,293600.0,23.0993,23.1338,23.0924,23.1131,293600.0
2011-11-04 12:55:00,33.51,33.59,33.5,33.59,239200.0,23.1131,23.1683,23.1062,23.1683,239200.0
2011-11-04 13:00:00,33.59,33.62,33.57,33.6,246200.0,23.1683,23.189,23.1545,23.1752,246200.0
2011-11-04 13:05:00,33.6,33.71,33.59,33.68,321000.0,23.1752,23.2511,23.1683,23.2304,321000.0
2011-11-04 13:10:00,33.69,33.76,33.69,33.73,577400.0,23.2373,23.2855,23.2373,23.2648,577400.0
2011-11-04 13:15:00,33.72,33.77,33.7,33.74,429600.0,23.258,23.2924,23.2442,23.2717,429600.0
2011-11-04 13:20:00,33.74,33.79,33.73,33.77,252300.0,23.2717,23.3062,23.2648,23.2924,252300.0
2011-11-04 13:25:00,33.78,33.79,33.75,33.78,156700.0,23.2993,23.3062,23.2786,23.2993,156700.0
2011-11-04 13:30:00,33.78,33.79,33.7,33.78,507000.0,23.2993,23.3062,23.2442,23.2993,507000.0
2011-11-04 13:35:00,33.78,33.82,33.75,33.76,291600.0,23.2993,23.3269,23.2786,23.2855,291600.0
2011-11-04 13:40:00,33.76,33.93,33.74,33.93,345800.0,23.2855,23.4028,23.2717,23.4028,345800.0
2011-11-04 13:45:00,33.93,34.0,33.84,33.93,417600.0,23.4028,23.4511,23.3407,23.4028,417600.0
2011-11-04 13:50:00,33.93,33.97,33.86,33.91,220900.0,23.4028,23.4304,23.3545,23.389,220900.0
2011-11-04 13:55:00,33.91,33.92,33.85,33.86,236900.0,23.389,23.3959,23.3476,23.3545,236900.0
2011-11-04 14:00:00,33.87,33.88,33.82,33.85,170100.0,23.3614,23.3683,23.3269,23.3476,170100.0
2011-11-04 14:05:00,33.85,33.89,33.82,33.86,226000.0,23.3476,23.3752,23.3269,23.3545,226000.0
2011-11-04 14:10:00,33.85,33.88,33.83,33.85,186600.0,23.3476,23.3683,23.3338,23.3476,186600.0
2011-11-04 14:15:00,33.84,33.91,33.84,33.89,174100.0,23.3407,23.389,23.3407,23.3752,174100.0
2011-11-04 14:20:00,33.89,33.94,33.85,33.87,276400.0,23.3752,23.4097,23.3476,23.3614,276400.0
2011-11-04 14:25:00,33.88,33.92,33.87,33.88,264700.0,23.3683,23.3959,23.3614,23.3683,264700.0
2011-11-04 14:30:00,33.88,33.94,33.84,33.84,181300.0,23.3683,23.4097,23.3407,23.3407,181300.0
2011-11-04 14:35:00,33.84,33.84,33.72,33.73,294000.0,23.3407,23.3407,23.258,23.2648,294000.0
2011-11-04 14:40:00,33.73,33.77,33.71,33.73,188100.0,23.2648,23.2924,23.2511,23.2648,188100.0
2011-11-04 14:45:00,33.72,33.83,33.72,33.79,192000.0,23.258,23.3338,23.258,23.3062,192000.0
2011-11-04 14:50:00,33.79,33.8,33.74,33.75,262900.0,23.3062,23.3131,23.2717,23.2786,262900.0
2011-11-04 14:55:00,33.75,33.8,33.75,33.79,179300.0,23.2786,23.3131,23.2786,23.3062,179300.0
2011-11-04 15:00:00,33.79,33.79,33.73,33.75,359800.0,23.3062,23.3062,23.2648,23.2786,359800.0
2011-11-04 15:05:00,33.75,33.76,33.67,33.74,804300.0,23.2786,23.2855,23.2235,23.2717,804300.0
2011-11-04 15:10:00,33.74,33.75,33.67,33.71,449700.0,23.2717,23.2786,23.2235,23.2511,449700.0
2011-11-04 15:15:00,33.71,33.74,33.7,33.73,175100.0,23.2511,23.2717,23.2442,23.2648,175100.0
2011-11-04 15:20:00,33.74,33.74,33.68,33.73,371600.0,23.2717,23.2717,23.2304,23.2648,371600.0
2011-11-04 15:25:00,33.73,33.8,33.73,33.78,303100.0,23.2648,23.3131,23.2648,23.2993,303100.0
2011-11-04 15:30:00,33.77,33.9,33.76,33.88,606200.0,23.2924,23.3821,23.2855,23.3683,606200.0
2011-11-04 15:35:00,33.87,33.92,33.82,33.86,543200.0,23.3614,23.3959,23.3269,23.3545,543200.0
2011-11-04 15:40:00,33.86,33.96,33.84,33.94,447500.0,23.3545,23.4235,23.3407,23.4097,447500.0
2011-11-04 15:45:00,33.94,34.06,33.94,33.98,745700.0,23.4097,23.4925,23.4097,23.4373,745700.0
2011-11-04 15:50:00,33.99,33.99,33.84,33.92,1058500.0,23.4442,23.4442,23.3407,23.3959,1058500.0
2011-11-04 15:55:00,33.92,34.0,33.85,33.99,1657900.0,23.3959,23.4511,23.3476,23.4442,1657900.0
2011-11-07 09:30:00,34.03,34.18,33.97,34.08,923700.0,23.4718,23.5752,23.4304,23.5063,923700.0
2011-11-07 09:35:00,34.08,34.27,34.0,34.25,1866200.0,23.5063,23.6373,23.4511,23.6235,1866200.0
2011-11-07 09:40:00,34.25,34.25,34.12,34.19,288900.0,23.6235,23.6235,23.5338,23.5821,288900.0
2011-11-07 09:45:00,34.18,34.27,34.15,34.19,304800.0,23.5752,23.6373,23.5545,23.5821,304800.0
2011-11-07 09:50:00,34.19,34.34,34.18,34.33,303200.0,23.5821,23.6856,23.5752,23.6787,303200.0
2011-11-07 09:55:00,34.33,34.34,34.16,34.22,421400.0,23.6787,23.6856,23.5614,23.6028,421400.0
2011-11-07 10:00:00,34.22,34.24,34.01,34.06,388300.0,23.6028,23.6166,23.458,23.4925,388300.0
2011-11-07 10:05:00,34.07,34.12,34.02,34.11,234400.0,23.4994,23.5338,23.4649,23.5269,234400.0
2011-11-07 10:10:00,34.12,34.22,34.08,34.13,376200.0,23.5338,23.6028,23.5063,23.5407,376200.0
2011-11-07 10:15:00,34.13,34.18,34.08,34.13,343700.0,23.5407,23.5752,23.5063,23.5407,343700.0
2011-11-07 10:20:00,34.12,34.15,34.07,34.13,324500.0,23.5338,23.5545,23.4994,23.5407,324500.0
2011-11-07 10:25:00,34.13,34.13,33.99,34.02,503400.0,23.5407,23.5407,23.4442,23.4649,503400.0
2011-11-07 10:30:00,34.02,34.06,33.97,34.04,401800.0,23.4649,23.4925,23.4304,23.4787,401800.0
2011-11-07 10:35:00,34.05,34.09,33.97,34.03,552600.0,23.4856,23.5132,23.4304,23.4718,552600.0
2011-11-07 10:40:00,34.03,34.16,34.02,34.15,412900.0,23.4718,23.5614,23.4649,23.5545,412900.0
2011-11-07 10:45:00,34.14,34.16,34.02,34.07,342100.0,23.5476,23.5614,23.4649,23.4994,342100.0
2011-11-07 10:50:00,34.06,34.09,34.01,34.03,371900.0,23.4925,23.5132,23.458,23.4718,371900.0
2011-11-07 10:55:00,34.02,34.1,34.01,34.06,429800.0,23.4649,23.5201,23.458,23.4925,429800.0
2011-11-07 11:00:00,34.05,34.12,34.0,34.1,349400.0,23.4856,23.5338,23.4511,23.5201,349400.0
2011-11-07 11:05:00,34.09,34.17,34.05,34.06,342000.0,23.5132,23.5683,23.4856,23.4925,342000.0
2011-11-07 11:10:00,34.06,34.14,34.05,34.06,246500.0,23.4925,23.5476,23.4856,23.4925,246500.0
2011-11-07 11:15:00,34.07,34.12,34.05,34.08,254900.0,23.4994,23.5338,23.4856,23.5063,254900.0
2011-11-07 11:20:00,34.08,34.08,34.0,34.06,343600.0,23.5063,23.5063,23.4511,23.4925,343600.0
2011-11-07 11:25:00,34.06,34.08,33.95,34.0,362200.0,23.4925,23.5063,23.4166,23.4511,362200.0
2011-11-07 11:30:00,34.0,34.03,33.96,33.99,295500.0,23.4511,23.4718,23.4235,23.4442,295500.0
2011-11-07 11:35:00,33.99,34.01,33.93,33.98,358400.0,23.4442,23.458,23.4028,23.4373,358400.0
2011-11-07 11:40:00,33.98,34.0,33.9,33.93,300500.0,23.4373,23.4511,23.3821,23.4028,300500.0
2011-11-07 11:45:00,33.93,33.97,33.89,33.91,270300.0,23.4028,23.4304,23.3752,23.389,270300.0
2011-11-07 11:50:00,33.92,33.98,33.89,33.91,172200.0,23.3959,23.4373,23.3752,23.389,172200.0
2011-11-07 11:55:00,33.91,33.93,33.87,33.91,225400.0,23.389,23.4028,23.3614,23.389,225400.0
2011-11-07 12:00:00,33.89,33.95,33.87,33.93,184100.0,23.3752,23.4166,23.3614,23.4028,184100.0
2011-11-07 12:05:00,33.94,33.97,33.89,33.93,199200.0,23.4097,23.4304,23.3752,23.4028,199200.0
2011-11-07 12:10:00,33.92,33.95,33.88,33.9,202400.0,23.3959,23.4166,23.3683,23.3821,202400.0
2011-11-07 12:15:00,33.9,33.91,33.8,33.81,365200.0,23.3821,23.389,23.3131,23.32,365200.0
2011-11-07 12:20:00,33.8,33.83,33.76,33.8,289900.0,23.3131,23.3338,23.2855,23.3131,289900.0
2011-11-07 12:25:00,33.8,33.82,33.75,33.82,180600.0,23.3131,23.3269,23.2786,23.3269,180600.0
2011-11-07 12:30:00,33.82,33.82,33.75,33.78,212800.0,23.3269,23.3269,23.2786,23.2993,212800.0
2011-11-07 12:35:00,33.78,33.81,33.76,33.8,126400.0,23.2993,23.32,23.2855,23.3131,126400.0
2011-11-07 12:40:00,33.79,33.83,33.77,33.82,110000.0,23.3062,23.3338,23.2924,23.3269,110000.0
2011-11-07 12:45:00,33.82,33.84,33.78,33.82,150700.0,23.3269,23.3407,23.2993,23.3269,150700.0
2011-11-07 12:50:00,33.82,33.88,33.81,33.86,176200.0,23.3269,23.3683,23.32,23.3545,176200.0
2011-11-07 12:55:00,33.87,33.87,33.81,33.82,230900.0,23.3614,23.3614,23.32,23.3269,230900.0
2011-11-07 13:00:00,33.82,33.82,33.75,33.76,187900.0,23.3269,23.3269,23.2786,23.2855,187900.0
2011-11-07 13:05:00,33.76,33.76,33.71,33.72,230900.0,23.2855,23.2855,23.2511,23.258,230900.0
2011-11-07 13:10:00,33.71,33.79,33.71,33.77,140100.0,23.2511,23.3062,23.2511,23.2924,140100.0
2011-11-07 13:15:00,33.77,33.8,33.74,33.77,189600.0,23.2924,23.3131,23.2717,23.2924,189600.0
2011-11-07 13:20:00,33.78,33.8,33.74,33.76,139300.0,23.2993,23.3131,23.2717,23.2855,139300.0
2011-11-07 13:25:00,33.74,33.77,33.72,33.77,145700.0,23.2717,23.2924,23.258,23.2924,145700.0
2011-11-07 13:30:00,33.77,33.77,33.73,33.75,86300.0,23.2924,23.2924,23.2648,23.2786,86300.0
2011-11-07 13:35:00,33.75,33.76,33.71,33.72,82500.0,23.2786,23.2855,23.2511,23.258,82500.0
2011-11-07 13:40:00,33.72,33.74,33.71,33.73,87600.0,23.258,23.2717,23.2511,23.2648,87600.0
2011-11-07 13:45:00,33.73,33.75,33.71,33.72,140300.0,23.2648,23.2786,23.2511,23.258,140300.0
2011-11-07 13:50:00,33.72,33.74,33.72,33.73,75200.0,23.258,23.2717,23.258,23.2648,75200.0
2011-11-07 13:55:00,33.74,33.95,33.73,33.91,570900.0,23.2717,23.4166,23.2648,23.389,570900.0
2011-11-07 14:00:00,33.92,34.03,33.86,34.02,351300.0,23.3959,23.4718,23.3545,23.4649,351300.0
2011-11-07 14:05:00,34.02,34.02,33.91,33.95,217500.0,23.4649,23.4649,23.389,23.4166,217500.0
2011-11-07 14:10:00,33.95,34.06,33.95,33.96,223600.0,23.4166,23.4925,23.4166,23.4235,223600.0
2011-11-07 14:15:00,33.97,34.0,33.94,33.98,197100.0,23.4304,23.4511,23.4097,23.4373,197100.0
2011-11-07 14:20:00,33.96,34.07,33.95,34.04,277800.0,23.4235,23.4994,23.4166,23.4787,277800.0
2011-11-07 14:25:00,34.03,34.06,33.94,33.98,369100.0,23.4718,23.4925,23.4097,23.4373,369100.0
2011-11-07 14:30:00,33.97,34.0,33.92,33.95,243300.0,23.4304,23.4511,23.3959,23.4166,243300.0
2011-11-07 14:35:00,33.95,33.99,33.93,33.98,192300.0,23.4166,23.4442,23.4028,23.4373,192300.0
2011-11-07 14:40:00,33.97,33.98,33.92,33.95,191700.0,23.4304,23.4373,23.3959,23.4166,191700.0
2011-11-07 14:45:00,33.95,33.96,33.92,33.94,153400.0,23.4166,23.4235,23.3959,23.4097,153400.0
2011-11-07 14:50:00,33.94,34.02,33.93,34.01,296400.0,23.4097,23.4649,23.4028,23.458,296400.0
2011-11-07 14:55:00,34.0,34.05,33.99,34.05,239300.0,23.4511,23.4856,23.4442,23.4856,239300.0
2011-11-07 15:00:00,34.05,34.07,34.01,34.03,207800.0,23.4856,23.4994,23.458,23.4718,207800.0
2011-11-07 15:05:00,34.03,34.1,34.03,34.09,216300.0,23.4718,23.5201,23.4718,23.5132,216300.0
2011-11-07 15:10:00,34.09,34.19,34.09,34.13,484800.0,23.5132,23.5821,23.5132,23.5407,484800.0
2011-11-07 15:15:00,34.14,34.17,34.05,34.06,227700.0,23.5476,23.5683,23.4856,23.4925,227700.0
2011-11-07 15:20:00,34.05,34.11,34.04,34.1,224500.0,23.4856,23.5269,23.4787,23.5201,224500.0
2011-11-07 15:25:00,34.1,34.12,33.99,34.0,222700.0,23.5201,23.5338,23.4442,23.4511,222700.0
2011-11-07 15:30:00,34.0,34.07,33.97,33.99,351400.0,23.4511,23.4994,23.4304,23.4442,351400.0
2011-11-07 15:35:00,33.99,34.14,33.99,34.12,386900.0,23.4442,23.5476,23.4442,23.5338,386900.0
2011-11-07 15:40:00,34.12,34.16,34.04,34.1,464100.0,23.5338,23.5614,23.4787,23.5201,464100.0
2011-11-07 15:45:00,34.1,34.15,34.08,34.13,545800.0,23.5201,23.5545,23.5063,23.5407,545800.0
2011-11-07 15:50:00,34.12,34.28,34.1,34.21,817000.0,23.5338,23.6442,23.5201,23.5959,817000.0
2011-11-07 15:55:00,34.21,34.26,34.16,34.24,839400.0,23.5959,23.6304,23.5614,23.6166,839400.0
2011-11-08 09:30:00,34.53,34.68,34.49,34.56,477400.0,23.8166,23.9201,23.789,23.8373,477400.0
2011-11-08 09:35:00,34.57,34.73,34.54,34.64,606900.0,23.8442,23.9546,23.8235,23.8925,606900.0
2011-11-08 09:40:00,34.64,34.66,34.44,34.66,439600.0,23.8925,23.9063,23.7546,23.9063,439600.0
2011-11-08 09:45:00,34.67,34.73,34.61,34.61,383900.0,23.9132,23.9546,23.8718,23.8718,383900.0
2011-11-08 09:50:00,34.62,34.72,34.62,34.66,277900.0,23.8787,23.9477,23.8787,23.9063,277900.0
2011-11-08 09:55:00,34.67,34.9,34.66,34.88,501500.0,23.9132,24.0718,23.9063,24.058,501500.0
2011-11-08 10:00:00,34.89,34.96,34.78,34.78,519500.0,24.0649,24.1132,23.9891,23.9891,519500.0
2011-11-08 10:05:00,34.78,34.8,34.71,34.72,331900.0,23.9891,24.0029,23.9408,23.9477,331900.0
2011-11-08 10:10:00,34.71,34.71,34.52,34.59,606700.0,23.9408,23.9408,23.8097,23.858,606700.0
2011-11-08 10:15:00,34.58,34.64,34.51,34.63,441800.0,23.8511,23.8925,23.8028,23.8856,441800.0
2011-11-08 10:20:00,34.63,34.68,34.57,34.63,297500.0,23.8856,23.9201,23.8442,23.8856,297500.0
2011-11-08 10:25:00,34.62,34.62,34.43,34.53,484000.0,23.8787,23.8787,23.7477,23.8166,484000.0
2011-11-08 10:30:00,34.52,34.55,34.44,34.46,345900.0,23.8097,23.8304,23.7546,23.7684,345900.0
2011-11-08 10:35:00,34.45,34.62,34.44,34.61,307800.0,23.7615,23.8787,23.7546,23.8718,307800.0
2011-11-08 10:40:00,34.61,34.66,34.6,34.65,372400.0,23.8718,23.9063,23.8649,23.8994,372400.0
2011-11-08 10:45:00,34.64,34.71,34.61,34.64,355600.0,23.8925,23.9408,23.8718,23.8925,355600.0
2011-11-08 10:50:00,34.65,34.67,34.57,34.65,363800.0,23.8994,23.9132,23.8442,23.8994,363800.0
2011-11-08 10:55:00,34.65,34.7,34.57,34.59,250300.0,23.8994,23.9339,23.8442,23.858,250300.0
2011-11-08 11:00:00,34.58,34.65,34.53,34.55,238200.0,23.8511,23.8994,23.8166,23.8304,238200.0
2011-11-08 11:05:00,34.55,34.56,34.42,34.46,284700.0,23.8304,23.8373,23.7408,23.7684,284700.0
2011-11-08 11:10:00,34.45,34.45,34.37,34.39,272400.0,23.7615,23.7615,23.7063,23.7201,272400.0
2011-11-08 11:15:00,34.39,34.42,34.25,34.27,355200.0,23.7201,23.7408,23.6235,23.6373,355200.0
2011-11-08 11:20:00,34.27,34.29,34.17,34.2,284100.0,23.6373,23.6511,23.5683,23.589,284100.0
2011-11-08 11:25:00,34.2,34.25,34.17,34.23,246900.0,23.589,23.6235,23.5683,23.6097,246900.0
2011-11-08 11:30:00,34.23,34.27,34.2,34.22,248300.0,23.6097,23.6373,23.589,23.6028,248300.0
2011-11-08 11:35:00,34.23,34.23,34.14,34.16,234400.0,23.6097,23.6097,23.5476,23.5614,234400.0
2011-11-08 11:40:00,34.16,34.2,34.12,34.2,289600.0,23.5614,23.589,23.5338,23.589,289600.0
2011-11-08 11:45:00,34.19,34.21,34.1,34.14,528800.0,23.5821,23.5959,23.5201,23.5476,528800.0
2011-11-08 11:50:00,34.14,34.14,34.08,34.1,303100.0,23.5476,23.5476,23.5063,23.5201,303100.0
2011-11-08 11:55:00,34.1,34.12,34.03,34.07,274500.0,23.5201,23.5338,23.4718,23.4994,274500.0
2011-11-08 12:00:00,34.08,34.17,34.02,34.16,321100.0,23.5063,23.5683,23.4649,23.5614,321100.0
2011-11-08 12:05:00,34.15,34.23,34.13,34.21,158500.0,23.5545,23.6097,23.5407,23.5959,158500.0
2011-11-08 12:10:00,34.21,34.25,34.2,34.24,139100.0,23.5959,23.6235,23.589,23.6166,139100.0
2011-11-08 12:15:00,34.25,34.28,34.23,34.26,182700.0,23.6235,23.6442,23.6097,23.6304,182700.0
2011-11-08 12:20:00,34.27,34.32,34.24,34.24,163700.0,23.6373,23.6718,23.6166,23.6166,163700.0
2011-11-08 12:25:00,34.24,34.27,34.23,34.24,97100.0,23.6166,23.6373,23.6097,23.6166,97100.0
2011-11-08 12:30:00,34.24,34.27,34.23,34.26,159200.0,23.6166,23.6373,23.6097,23.6304,159200.0
2011-11-08 12:35:00,34.26,34.3,34.23,34.26,148400.0,23.6304,23.658,23.6097,23.6304,148400.0
2011-11-08 12:40:00,34.27,34.27,34.17,34.17,296400.0,23.6373,23.6373,23.5683,23.5683,296400.0
2011-11-08 12:45:00,34.18,34.2,34.14,34.16,134500.0,23.5752,23.589,23.5476,23.5614,134500.0
2011-11-08 12:50:00,34.15,34.17,34.11,34.16,96200.0,23.5545,23.5683,23.5269,23.5614,96200.0
2011-11-08 12:55:00,34.16,34.2,34.16,34.18,54400.0,23.5614,23.589,23.5614,23.5752,54400.0
2011-11-08 13:00:00,34.18,34.25,34.17,34.22,112600.0,23.5752,23.6235,23.5683,23.6028,112600.0
2011-11-08 13:05:00,34.21,34.22,34.16,34.17,72000.0,23.5959,23.6028,23.5614,23.5683,72000.0
2011-11-08 13:10:00,34.17,34.18,34.13,34.13,107700.0,23.5683,23.5752,23.5407,23.5407,107700.0
2011-11-08 13:15:00,34.13,34.19,34.12,34.17,76900.0,23.5407,23.5821,23.5338,23.5683,76900.0
2011-11-08 13:20:00,34.18,34.22,34.14,34.21,109200.0,23.5752,23.6028,23.5476,23.5959,109200.0
2011-11-08 13:25:00,34.21,34.29,34.21,34.25,273400.0,23.5959,23.6511,23.5959,23.6235,273400.0
2011-11-08 13:30:00,34.25,34.26,34.22,34.25,208600.0,23.6235,23.6304,23.6028,23.6235,208600.0
2011-11-08 13:35:00,34.25,34.25,34.21,34.25,233100.0,23.6235,23.6235,23.5959,23.6235,233100.0
2011-11-08 13:40:00,34.25,34.33,34.24,34.3,208900.0,23.6235,23.6787,23.6166,23.658,208900.0
2011-11-08 13:45:00,34.29,34.49,34.29,34.45,369500.0,23.6511,23.789,23.6511,23.7615,369500.0
2011-11-08 13:50:00,34.45,34.52,34.41,34.5,465200.0,23.7615,23.8097,23.7339,23.7959,465200.0
2011-11-08 13:55:00,34.5,34.62,34.49,34.6,568900.0,23.7959,23.8787,23.789,23.8649,568900.0
2011-11-08 14:00:00,34.6,34.7,34.6,34.68,493100.0,23.8649,23.9339,23.8649,23.9201,493100.0
2011-11-08 14:05:00,34.68,34.73,34.64,34.69,578400.0,23.9201,23.9546,23.8925,23.927,578400.0
2011-11-08 14:10:00,34.68,34.73,34.64,34.72,226300.0,23.9201,23.9546,23.8925,23.9477,226300.0
2011-11-08 14:15:00,34.73,34.74,34.66,34.66,222400.0,23.9546,23.9615,23.9063,23.9063,222400.0
2011-11-08 14:20:00,34.66,34.77,34.63,34.77,355900.0,23.9063,23.9822,23.8856,23.9822,355900.0
2011-11-08 14:25:00,34.77,34.9,34.73,34.9,487700.0,23.9822,24.0718,23.9546,24.0718,487700.0
2011-11-08 14:30:00,34.89,34.94,34.86,34.86,460600.0,24.0649,24.0994,24.0443,24.0443,460600.0
2011-11-08 14:35:00,34.87,34.94,34.87,34.93,297800.0,24.0511,24.0994,24.0511,24.0925,297800.0
2011-11-08 14:40:00,34.93,34.99,34.88,34.92,343500.0,24.0925,24.1339,24.058,24.0856,343500.0
2011-11-08 14:45:00,34.93,34.97,34.9,34.9,221200.0,24.0925,24.1201,24.0718,24.0718,221200.0
2011-11-08 14:50:00,34.9,34.98,34.9,34.96,213500.0,24.0718,24.127,24.0718,24.1132,213500.0
2011-11-08 14:55:00,34.96,34.98,34.88,34.93,337300.0,24.1132,24.127,24.058,24.0925,337300.0
2011-11-08 15:00:00,34.94,34.94,34.81,34.82,322000.0,24.0994,24.0994,24.0098,24.0167,322000.0
2011-11-08 15:05:00,34.82,34.87,34.78,34.79,339300.0,24.0167,24.0511,23.9891,23.996,339300.0
2011-11-08 15:10:00,34.8,34.94,34.8,34.94,240300.0,24.0029,24.0994,24.0029,24.0994,240300.0
2011-11-08 15:15:00,34.94,34.98,34.92,34.94,510600.0,24.0994,24.127,24.0856,24.0994,510600.0
2011-11-08 15:20:00,34.93,34.95,34.89,34.91,183300.0,24.0925,24.1063,24.0649,24.0787,183300.0
2011-11-08 15:25:00,34.9,34.95,34.87,34.94,278300.0,24.0718,24.1063,24.0511,24.0994,278300.0
2011-11-08 15:30:00,34.95,35.08,34.95,35.07,646700.0,24.1063,24.196,24.1063,24.1891,646700.0
2011-11-08 15:35:00,35.08,35.08,34.99,35.04,412200.0,24.196,24.196,24.1339,24.1684,412200.0
2011-11-08 15:40:00,35.04,35.05,34.96,35.03,470200.0,24.1684,24.1753,24.1132,24.1615,470200.0
2011-11-08 15:45:00,35.03,35.1,34.96,35.09,858900.0,24.1615,24.2098,24.1132,24.2029,858900.0
2011-11-08 15:50:00,35.09,35.18,35.06,35.16,1576200.0,24.2029,24.265,24.1822,24.2512,1576200.0
2011-11-08 15:55:00,35.17,35.17,35.0,35.04,1759000.0,24.2581,24.2581,24.1408,24.1684,1759000.0
2011-11-09 09:30:00,33.84,33.88,33.71,33.87,907000.0,23.3407,23.3683,23.2511,23.3614,907000.0
2011-11-09 09:35:00,33.87,33.98,33.83,33.84,575000.0,23.3614,23.4373,23.3338,23.3407,575000.0
2011-11-09 09:40:00,33.84,33.89,33.77,33.84,670200.0,23.3407,23.3752,23.2924,23.3407,670200.0
2011-11-09 09:45:00,33.83,33.84,33.63,33.69,939200.0,23.3338,23.3407,23.1959,23.2373,939200.0
2011-11-09 09:50:00,33.68,33.69,33.55,33.55,724500.0,23.2304,23.2373,23.1407,23.1407,724500.0
2011-11-09 09:55:00,33.55,33.56,33.43,33.49,905000.0,23.1407,23.1476,23.0579,23.0993,905000.0
2011-11-09 10:00:00,33.5,33.57,33.49,33.56,670300.0,23.1062,23.1545,23.0993,23.1476,670300.0
2011-11-09 10:05:00,33.55,33.57,33.5,33.53,581500.0,23.1407,23.1545,23.1062,23.1269,581500.0
2011-11-09 10:10:00,33.52,33.57,33.51,33.55,638300.0,23.12,23.1545,23.1131,23.1407,638300.0
2011-11-09 10:15:00,33.55,33.6,33.51,33.54,494100.0,23.1407,23.1752,23.1131,23.1338,494100.0
2011-11-09 10:20:00,33.54,33.58,33.52,33.54,447800.0,23.1338,23.1614,23.12,23.1338,447800.0
2011-11-09 10:25:00,33.54,33.55,33.46,33.49,1140000.0,23.1338,23.1407,23.0786,23.0993,1140000.0
2011-11-09 10:30:00,33.49,33.57,33.47,33.53,520700.0,23.0993,23.1545,23.0855,23.1269,520700.0
2011-11-09 10:35:00,33.54,33.54,33.45,33.47,772500.0,23.1338,23.1338,23.0717,23.0855,772500.0
2011-11-09 10:40:00,33.47,33.51,33.45,33.49,403600.0,23.0855,23.1131,23.0717,23.0993,403600.0
2011-11-09 10:45:00,33.49,33.66,33.48,33.62,723000.0,23.0993,23.2166,23.0924,23.189,723000.0
2011-11-09 10:50:00,33.62,33.72,33.59,33.65,545100.0,23.189,23.258,23.1683,23.2097,545100.0
2011-11-09 10:55:00,33.65,33.71,33.62,33.65,299100.0,23.2097,23.2511,23.189,23.2097,299100.0
2011-11-09 11:00:00,33.65,33.68,33.53,33.57,523200.0,23.2097,23.2304,23.1269,23.1545,523200.0
2011-11-09 11:05:00,33.58,33.65,33.57,33.63,191500.0,23.1614,23.2097,23.1545,23.1959,191500.0
2011-11-09 11:10:00,33.63,33.66,33.59,33.59,230000.0,23.1959,23.2166,23.1683,23.1683,230000.0
2011-11-09 11:15:00,33.6,33.7,33.59,33.63,373600.0,23.1752,23.2442,23.1683,23.1959,373600.0
2011-11-09 11:20:00,33.64,33.68,33.6,33.6,242500.0,23.2028,23.2304,23.1752,23.1752,242500.0
2011-11-09 11:25:00,33.61,33.62,33.55,33.56,234900.0,23.1821,23.189,23.1407,23.1476,234900.0
2011-11-09 11:30:00,33.57,33.6,33.53,33.58,264700.0,23.1545,23.1752,23.1269,23.1614,264700.0
2011-11-09 11:35:00,33.59,33.65,33.57,33.59,279100.0,23.1683,23.2097,23.1545,23.1683,279100.0
2011-11-09 11:40:00,33.59,33.63,33.56,33.62,195900.0,23.1683,23.1959,23.1476,23.189,195900.0
2011-11-09 11:45:00,33.62,33.65,33.55,33.64,205600.0,23.189,23.2097,23.1407,23.2028,205600.0
2011-11-09 11:50:00,33.64,33.69,33.61,33.68,315800.0,23.2028,23.2373,23.1821,23.2304,315800.0
2011-11-09 11:55:00,33.68,33.69,33.59,33.6,221200.0,23.2304,23.2373,23.1683,23.1752,221200.0
2011-11-09 12:00:00,33.6,33.63,33.54,33.55,205400.0,23.1752,23.1959,23.1338,23.1407,205400.0
2011-11-09 12:05:00,33.55,33.6,33.55,33.57,186700.0,23.1407,23.1752,23.1407,23.1545,186700.0
2011-11-09 12:10:00,33.57,33.61,33.55,33.58,137000.0,23.1545,23.1821,23.1407,23.1614,137000.0
2011-11-09 12:15:00,33.59,33.59,33.53,33.57,222400.0,23.1683,23.1683,23.1269,23.1545,222400.0
2011-11-09 12:20:00,33.58,33.58,33.52,33.52,192900.0,23.1614,23.1614,23.12,23.12,192900.0
2011-11-09 12:25:00,33.52,33.54,33.47,33.5,347300.0,23.12,23.1338,23.0855,23.1062,347300.0
2011-11-09 12:30:00,33.5,33.51,33.46,33.48,282300.0,23.1062,23.1131,23.0786,23.0924,282300.0
2011-11-09 12:35:00,33.49,33.52,33.48,33.49,121600.0,23.0993,23.12,23.0924,23.0993,121600.0
2011-11-09 12:40:00,33.49,33.51,33.46,33.47,147100.0,23.0993,23.1131,23.0786,23.0855,147100.0
2011-11-09 12:45:00,33.47,33.53,33.47,33.49,252400.0,23.0855,23.1269,23.0855,23.0993,252400.0
2011-11-09 12:50:00,33.49,33.52,33.46,33.5,161100.0,23.0993,23.12,23.0786,23.1062,161100.0
2011-11-09 12:55:00,33.5,33.55,33.49,33.52,170600.0,23.1062,23.1407,23.0993,23.12,170600.0
2011-11-09 13:00:00,33.53,33.54,33.47,33.47,195400.0,23.1269,23.1338,23.0855,23.0855,195400.0
2011-11-09 13:05:00,33.47,33.54,33.47,33.48,203900.0,23.0855,23.1338,23.0855,23.0924,203900.0
2011-11-09 13:10:00,33.48,33.49,33.41,33.41,245800.0,23.0924,23.0993,23.0441,23.0441,245800.0
2011-11-09 13:15:00,33.41,33.41,33.33,33.36,339000.0,23.0441,23.0441,22.989,23.0096,339000.0
2011-11-09 13:20:00,33.36,33.39,33.34,33.35,218100.0,23.0096,23.0303,22.9959,23.0027,218100.0
2011-11-09 13:25:00,33.35,33.4,33.34,33.39,163000.0,23.0027,23.0372,22.9959,23.0303,163000.0
2011-11-09 13:30:00,33.39,33.43,33.35,33.36,227300.0,23.0303,23.0579,23.0027,23.0096,227300.0
2011-11-09 13:35:00,33.37,33.39,33.33,33.33,208900.0,23.0165,23.0303,22.989,22.989,208900.0
2011-11-09 13:40:00,33.33,33.37,33.29,33.35,356700.0,22.989,23.0165,22.9614,23.0027,356700.0
2011-11-09 13:45:00,33.35,33.35,33.26,33.27,305300.0,23.0027,23.0027,22.9407,22.9476,305300.0
2011-11-09 13:50:00,33.27,33.29,33.12,33.12,872600.0,22.9476,22.9614,22.8441,22.8441,872600.0
2011-11-09 13:55:00,33.13,33.21,33.05,33.18,896600.0,22.851,22.9062,22.7958,22.8855,896600.0
2011-11-09 14:00:00,33.18,33.18,32.97,32.97,1018500.0,22.8855,22.8855,22.7406,22.7406,1018500.0
2011-11-09 14:05:00,32.98,33.02,32.85,32.92,1020400.0,22.7475,22.7751,22.6579,22.7062,1020400.0
2011-11-09 14:10:00,32.92,33.06,32.87,33.02,590100.0,22.7062,22.8027,22.6717,22.7751,590100.0
2011-11-09 14:15:00,33.03,33.08,32.95,33.05,533800.0,22.782,22.8165,22.7269,22.7958,533800.0
2011-11-09 14:20:00,33.05,33.14,32.94,32.95,1404200.0,22.7958,22.8579,22.72,22.7269,1404200.0
2011-11-09 14:25:00,32.95,32.98,32.81,32.96,611500.0,22.7269,22.7475,22.6303,22.7337,611500.0
2011-11-09 14:30:00,32.96,32.96,32.78,32.88,1148000.0,22.7337,22.7337,22.6096,22.6786,1148000.0
2011-11-09 14:35:00,32.89,32.93,32.85,32.87,706500.0,22.6855,22.7131,22.6579,22.6717,706500.0
2011-11-09 14:40:00,32.87,32.97,32.8,32.96,557700.0,22.6717,22.7406,22.6234,22.7337,557700.0
2011-11-09 14:45:00,32.96,33.01,32.92,32.92,414500.0,22.7337,22.7682,22.7062,22.7062,414500.0
2011-11-09 14:50:00,32.91,32.95,32.86,32.9,455700.0,22.6993,22.7269,22.6648,22.6924,455700.0
2011-11-09 14:55:00,32.9,32.91,32.8,32.83,590100.0,22.6924,22.6993,22.6234,22.6441,590100.0
2011-11-09 15:00:00,32.83,32.87,32.77,32.77,604000.0,22.6441,22.6717,22.6027,22.6027,604000.0
2011-11-09 15:05:00,32.77,32.89,32.76,32.81,803500.0,22.6027,22.6855,22.5958,22.6303,803500.0
2011-11-09 15:10:00,32.81,32.84,32.76,32.79,594600.0,22.6303,22.651,22.5958,22.6165,594600.0
2011-11-09 15:15:00,32.79,32.87,32.76,32.79,600800.0,22.6165,22.6717,22.5958,22.6165,600800.0
2011-11-09 15:20:00,32.79,32.85,32.7,32.75,1124200.0,22.6165,22.6579,22.5544,22.5889,1124200.0
2011-11-09 15:25:00,32.75,32.8,32.7,32.72,685500.0,22.5889,22.6234,22.5544,22.5682,685500.0
2011-11-09 15:30:00,32.71,32.76,32.63,32.66,818300.0,22.5613,22.5958,22.5061,22.5268,818300.0
2011-11-09 15:35:00,32.66,32.74,32.58,32.58,795700.0,22.5268,22.582,22.4716,22.4716,795700.0
2011-11-09 15:40:00,32.59,32.65,32.47,32.49,1490000.0,22.4785,22.5199,22.3958,22.4096,1490000.0
2011-11-09 15:45:00,32.49,32.61,32.4,32.45,2257900.0,22.4096,22.4923,22.3475,22.382,2257900.0
2011-11-09 15:50:00,32.45,32.53,32.38,32.42,1909000.0,22.382,22.4372,22.3337,22.3613,1909000.0
2011-11-09 15:55:00,32.42,32.65,32.39,32.56,3359600.0,22.3613,22.5199,22.3406,22.4579,3359600.0
2011-11-10 09:30:00,32.92,33.06,32.79,32.84,872900.0,22.7062,22.8027,22.6165,22.651,872900.0
2011-11-10 09:35:00,32.84,33.1,32.83,33.0,980300.0,22.651,22.8303,22.6441,22.7613,980300.0
2011-11-10 09:40:00,32.99,33.09,32.92,33.05,459800.0,22.7544,22.8234,22.7062,22.7958,459800.0
2011-11-10 09:45:00,33.05,33.23,32.95,33.01,593800.0,22.7958,22.92,22.7269,22.7682,593800.0
2011-11-10 09:50:00,33.01,33.02,32.89,33.02,383800.0,22.7682,22.7751,22.6855,22.7751,383800.0
2011-11-10 09:55:00,33.01,33.02,32.9,32.92,367200.0,22.7682,22.7751,22.6924,22.7062,367200.0
2011-11-10 10:00:00,32.92,32.96,32.84,32.88,637700.0,22.7062,22.7337,22.651,22.6786,637700.0
2011-11-10 10:05:00,32.89,33.02,32.87,32.88,773200.0,22.6855,22.7751,22.6717,22.6786,773200.0
2011-11-10 10:10:00,32.88,32.93,32.73,32.8,578100.0,22.6786,22.7131,22.5751,22.6234,578100.0
2011-11-10 10:15:00,32.79,32.82,32.69,32.72,441800.0,22.6165,22.6372,22.5475,22.5682,441800.0
2011-11-10 10:20:00,32.72,32.83,32.67,32.81,388600.0,22.5682,22.6441,22.5337,22.6303,388600.0
2011-11-10 10:25:00,32.79,32.9,32.72,32.72,390300.0,22.6165,22.6924,22.5682,22.5682,390300.0
2011-11-10 10:30:00,32.72,32.72,32.56,32.59,679200.0,22.5682,22.5682,22.4579,22.4785,679200.0
2011-11-10 10:35:00,32.59,32.72,32.1,32.71,636000.0,22.4785,22.5682,22.1406,22.5613,636000.0
2011-11-10 10:40:00,32.71,32.73,32.57,32.57,386700.0,22.5613,22.5751,22.4648,22.4648,386700.0
2011-11-10 10:45:00,32.57,32.64,32.52,32.52,290200.0,22.4648,22.513,22.4303,22.4303,290200.0
2011-11-10 10:50:00,32.53,32.7,32.52,32.59,442500.0,22.4372,22.5544,22.4303,22.4785,442500.0
2011-11-10 10:55:00,32.6,32.66,32.54,32.55,325000.0,22.4854,22.5268,22.4441,22.451,325000.0
2011-11-10 11:00:00,32.55,32.68,32.52,32.65,721600.0,22.451,22.5406,22.4303,22.5199,721600.0
2011-11-10 11:05:00,32.65,32.65,32.58,32.6,365400.0,22.5199,22.5199,22.4716,22.4854,365400.0
2011-11-10 11:10:00,32.6,32.62,32.38,32.41,547300.0,22.4854,22.4992,22.3337,22.3544,547300.0
2011-11-10 11:15:00,32.41,32.52,32.4,32.45,461200.0,22.3544,22.4303,22.3475,22.382,461200.0
2011-11-10 11:20:00,32.46,32.5,32.29,32.3,518100.0,22.3889,22.4165,22.2716,22.2785,518100.0
2011-11-10 11:25:00,32.3,32.37,32.29,32.33,437800.0,22.2785,22.3268,22.2716,22.2992,437800.0
2011-11-10 11:30:00,32.32,32.38,32.28,32.37,395500.0,22.2923,22.3337,22.2647,22.3268,395500.0
2011-11-10 11:35:00,32.37,32.4,32.33,32.35,325100.0,22.3268,22.3475,22.2992,22.313,325100.0
2011-11-10 11:40:00,32.34,32.68,32.34,32.67,824600.0,22.3061,22.5406,22.3061,22.5337,824600.0
2011-11-10 11:45:00,32.67,32.72,32.56,32.68,459700.0,22.5337,22.5682,22.4579,22.5406,459700.0
2011-11-10 11:50:00,32.67,32.7,32.62,32.65,343600.0,22.5337,22.5544,22.4992,22.5199,343600.0
2011-11-10 11:55:00,32.65,32.67,32.59,32.63,276200.0,22.5199,22.5337,22.4785,22.5061,276200.0
2011-11-10 12:00:00,32.63,32.66,32.58,32.59,218000.0,22.5061,22.5268,22.4716,22.4785,218000.0
2011-11-10 12:05:00,32.58,32.65,32.58,32.6,276600.0,22.4716,22.5199,22.4716,22.4854,276600.0
2011-11-10 12:10:00,32.6,32.64,32.54,32.55,368600.0,22.4854,22.513,22.4441,22.451,368600.0
2011-11-10 12:15:00,32.54,32.62,32.54,32.6,288400.0,22.4441,22.4992,22.4441,22.4854,288400.0
2011-11-10 12:20:00,32.59,32.61,32.57,32.6,143600.0,22.4785,22.4923,22.4648,22.4854,143600.0
2011-11-10 12:25:00,32.61,32.62,32.55,32.55,186000.0,22.4923,22.4992,22.451,22.451,186000.0
2011-11-10 12:30:00,32.55,32.57,32.44,32.45,206500.0,22.451,22.4648,22.3751,22.382,206500.0
2011-11-10 12:35:00,32.45,32.47,32.3,32.34,518100.0,22.382,22.3958,22.2785,22.3061,518100.0
2011-11-10 12:40:00,32.34,32.43,32.32,32.41,169500.0,22.3061,22.3682,22.2923,22.3544,169500.0
2011-11-10 12:45:00,32.41,32.52,32.41,32.52,137800.0,22.3544,22.4303,22.3544,22.4303,137800.0
2011-11-10 12:50:00,32.52,32.67,32.52,32.66,227900.0,22.4303,22.5337,22.4303,22.5268,227900.0
2011-11-10 12:55:00,32.66,32.75,32.66,32.73,202900.0,22.5268,22.5889,22.5268,22.5751,202900.0
2011-11-10 13:00:00,32.74,32.79,32.69,32.73,211300.0,22.582,22.6165,22.5475,22.5751,211300.0
2011-11-10 13:05:00,32.73,32.73,32.64,32.7,188600.0,22.5751,22.5751,22.513,22.5544,188600.0
2011-11-10 13:10:00,32.7,32.95,32.7,32.95,350800.0,22.5544,22.7269,22.5544,22.7269,350800.0
2011-11-10 13:15:00,32.94,33.04,32.89,32.94,317100.0,22.72,22.7889,22.6855,22.72,317100.0
2011-11-10 13:20:00,32.95,33.0,32.88,32.9,232600.0,22.7269,22.7613,22.6786,22.6924,232600.0
2011-11-10 13:25:00,32.9,32.92,32.84,32.89,141800.0,22.6924,22.7062,22.651,22.6855,141800.0
2011-11-10 13:30:00,32.89,32.96,32.86,32.88,176300.0,22.6855,22.7337,22.6648,22.6786,176300.0
2011-11-10 13:35:00,32.89,32.9,32.81,32.82,163400.0,22.6855,22.6924,22.6303,22.6372,163400.0
2011-11-10 13:40:00,32.82,32.94,32.82,32.84,166000.0,22.6372,22.72,22.6372,22.651,166000.0
2011-11-10 13:45:00,32.85,32.85,32.78,32.78,111700.0,22.6579,22.6579,22.6096,22.6096,111700.0
2011-11-10 13:50:00,32.78,32.84,32.77,32.81,94600.0,22.6096,22.651,22.6027,22.6303,94600.0
2011-11-10 13:55:00,32.82,32.91,32.81,32.91,92200.0,22.6372,22.6993,22.6303,22.6993,92200.0
2011-11-10 14:00:00,32.91,32.94,32.75,32.75,212500.0,22.6993,22.72,22.5889,22.5889,212500.0
2011-11-10 14:05:00,32.75,32.79,32.69,32.73,289300.0,22.5889,22.6165,22.5475,22.5751,289300.0
2011-11-10 14:10:00,32.73,32.79,32.71,32.77,143600.0,22.5751,22.6165,22.5613,22.6027,143600.0
2011-11-10 14:15:00,32.77,32.89,32.75,32.82,156600.0,22.6027,22.6855,22.5889,22.6372,156600.0
2011-11-10 14:20:00,32.81,32.82,32.69,32.8,255400.0,22.6303,22.6372,22.5475,22.6234,255400.0
2011-11-10 14:25:00,32.81,32.82,32.68,32.7,240100.0,22.6303,22.6372,22.5406,22.5544,240100.0
2011-11-10 14:30:00,32.7,32.77,32.67,32.73,149600.0,22.5544,22.6027,22.5337,22.5751,149600.0
2011-11-10 14:35:00,32.73,32.73,32.64,32.66,256200.0,22.5751,22.5751,22.513,22.5268,256200.0
2011-11-10 14:40:00,32.66,32.76,32.64,32.74,179100.0,22.5268,22.5958,22.513,22.582,179100.0
2011-11-10 14:45:00,32.74,32.76,32.69,32.7,154200.0,22.582,22.5958,22.5475,22.5544,154200.0
2011-11-10 14:50:00,32.71,32.73,32.65,32.66,118400.0,22.5613,22.5751,22.5199,22.5268,118400.0
2011-11-10 14:55:00,32.66,32.67,32.59,32.59,327700.0,22.5268,22.5337,22.4785,22.4785,327700.0
2011-11-10 15:00:00,32.59,32.62,32.55,32.6,437300.0,22.4785,22.4992,22.451,22.4854,437300.0
2011-11-10 15:05:00,32.6,32.64,32.55,32.56,294200.0,22.4854,22.513,22.451,22.4579,294200.0
2011-11-10 15:10:00,32.56,32.62,32.55,32.56,348400.0,22.4579,22.4992,22.451,22.4579,348400.0
2011-11-10 15:15:00,32.57,32.63,32.51,32.52,318300.0,22.4648,22.5061,22.4234,22.4303,318300.0
2011-11-10 15:20:00,32.51,32.62,32.48,32.56,388700.0,22.4234,22.4992,22.4027,22.4579,388700.0
2011-11-10 15:25:00,32.56,32.74,32.56,32.69,459900.0,22.4579,22.582,22.4579,22.5475,459900.0
2011-11-10 15:30:00,32.7,32.73,32.63,32.66,446400.0,22.5544,22.5751,22.5061,22.5268,446400.0
2011-11-10 15:35:00,32.66,32.69,32.58,32.65,405900.0,22.5268,22.5475,22.4716,22.5199,405900.0
2011-11-10 15:40:00,32.65,32.69,32.58,32.63,431700.0,22.5199,22.5475,22.4716,22.5061,431700.0
2011-11-10 15:45:00,32.63,32.7,32.63,32.67,388700.0,22.5061,22.5544,22.5061,22.5337,388700.0
2011-11-10 15:50:00,32.67,32.81,32.64,32.79,748700.0,22.5337,22.6303,22.513,22.6165,748700.0
2011-11-10 15:55:00,32.78,32.79,32.67,32.72,1075700.0,22.6096,22.6165,22.5337,22.5682,1075700.0
2011-11-11 09:30:00,33.25,33.47,33.25,33.43,706300.0,22.9338,23.0855,22.9338,23.0579,706300.0
2011-11-11 09:35:00,33.42,33.44,33.29,33.42,462400.0,23.051,23.0648,22.9614,23.051,462400.0
2011-11-11 09:40:00,33.42,33.48,33.38,33.4,391100.0,23.051,23.0924,23.0234,23.0372,391100.0
2011-11-11 09:45:00,33.4,33.42,33.31,33.35,424600.0,23.0372,23.051,22.9752,23.0027,424600.0
2011-11-11 09:50:00,33.35,33.35,33.24,33.3,500100.0,23.0027,23.0027,22.9269,22.9683,500100.0
2011-11-11 09:55:00,33.3,33.37,33.29,33.3,293400.0,22.9683,23.0165,22.9614,22.9683,293400.0
2011-11-11 10:00:00,33.32,33.49,33.32,33.45,535300.0,22.9821,23.0993,22.9821,23.0717,535300.0
2011-11-11 10:05:00,33.46,33.57,33.45,33.56,722200.0,23.0786,23.1545,23.0717,23.1476,722200.0
2011-11-11 10:10:00,33.55,33.61,33.49,33.52,394300.0,23.1407,23.1821,23.0993,23.12,394300.0
2011-11-11 10:15:00,33.53,33.56,33.38,33.38,310900.0,23.1269,23.1476,23.0234,23.0234,310900.0
2011-11-11 10:20:00,33.37,33.47,33.36,33.46,217700.0,23.0165,23.0855,23.0096,23.0786,217700.0
2011-11-11 10:25:00,33.46,33.51,33.43,33.5,250200.0,23.0786,23.1131,23.0579,23.1062,250200.0
2011-11-11 10:30:00,33.5,33.58,33.49,33.53,291500.0,23.1062,23.1614,23.0993,23.1269,291500.0
2011-11-11 10:35:00,33.54,33.59,33.49,33.53,251200.0,23.1338,23.1683,23.0993,23.1269,251200.0
2011-11-11 10:40:00,33.53,33.59,33.49,33.58,181200.0,23.1269,23.1683,23.0993,23.1614,181200.0
2011-11-11 10:45:00,33.58,33.62,33.55,33.57,334600.0,23.1614,23.189,23.1407,23.1545,334600.0
2011-11-11 10:50:00,33.57,33.62,33.53,33.61,253700.0,23.1545,23.189,23.1269,23.1821,253700.0
2011-11-11 10:55:00,33.6,33.67,33.57,33.63,288100.0,23.1752,23.2235,23.1545,23.1959,288100.0
2011-11-11 11:00:00,33.64,33.67,33.61,33.64,105000.0,23.2028,23.2235,23.1821,23.2028,105000.0
2011-11-11 11:05:00,33.63,33.66,33.61,33.62,142600.0,23.1959,23.2166,23.1821,23.189,142600.0
2011-11-11 11:10:00,33.62,33.66,33.6,33.62,219800.0,23.189,23.2166,23.1752,23.189,219800.0
2011-11-11 11:15:00,33.61,33.7,33.59,33.67,581400.0,23.1821,23.2442,23.1683,23.2235,581400.0
2011-11-11 11:20:00,33.68,33.7,33.67,33.67,222000.0,23.2304,23.2442,23.2235,23.2235,222000.0
2011-11-11 11:25:00,33.68,33.7,33.64,33.64,139100.0,23.2304,23.2442,23.2028,23.2028,139100.0
2011-11-11 11:30:00,33.65,33.68,33.61,33.62,168600.0,23.2097,23.2304,23.1821,23.189,168600.0
2011-11-11 11:35:00,33.62,33.66,33.61,33.66,145600.0,23.189,23.2166,23.1821,23.2166,145600.0
2011-11-11 11:40:00,33.66,33.69,33.65,33.68,184000.0,23.2166,23.2373,23.2097,23.2304,184000.0
2011-11-11 11:45:00,33.68,33.7,33.65,33.67,222700.0,23.2304,23.2442,23.2097,23.2235,222700.0
2011-11-11 11:50:00,33.68,33.68,33.63,33.64,165200.0,23.2304,23.2304,23.1959,23.2028,165200.0
2011-11-11 11:55:00,33.63,33.72,33.63,33.7,258300.0,23.1959,23.258,23.1959,23.2442,258300.0
2011-11-11 12:00:00,33.7,33.77,33.69,33.76,365500.0,23.2442,23.2924,23.2373,23.2855,365500.0
2011-11-11 12:05:00,33.77,33.85,33.76,33.83,499200.0,23.2924,23.3476,23.2855,23.3338,499200.0
2011-11-11 12:10:00,33.83,33.83,33.75,33.77,307000.0,23.3338,23.3338,23.2786,23.2924,307000.0
2011-11-11 12:15:00,33.78,33.78,33.63,33.64,494200.0,23.2993,23.2993,23.1959,23.2028,494200.0
2011-11-11 12:20:00,33.64,33.67,33.6,33.6,374600.0,23.2028,23.2235,23.1752,23.1752,374600.0
2011-11-11 12:25:00,33.6,33.61,33.54,33.61,296400.0,23.1752,23.1821,23.1338,23.1821,296400.0
2011-11-11 12:30:00,33.61,33.62,33.56,33.57,259300.0,23.1821,23.189,23.1476,23.1545,259300.0
2011-11-11 12:35:00,33.58,33.59,33.49,33.56,377500.0,23.1614,23.1683,23.0993,23.1476,377500.0
2011-11-11 12:40:00,33.56,33.6,33.55,33.57,174400.0,23.1476,23.1752,23.1407,23.1545,174400.0
2011-11-11 12:45:00,33.57,33.58,33.51,33.52,246200.0,23.1545,23.1614,23.1131,23.12,246200.0
2011-11-11 12:50:00,33.52,33.52,33.43,33.44,209300.0,23.12,23.12,23.0579,23.0648,209300.0
2011-11-11 12:55:00,33.45,33.5,33.44,33.5,137700.0,23.0717,23.1062,23.0648,23.1062,137700.0
2011-11-11 13:00:00,33.49,33.62,33.49,33.6,288700.0,23.0993,23.189,23.0993,23.1752,288700.0
2011-11-11 13:05:00,33.6,33.64,33.59,33.6,187000.0,23.1752,23.2028,23.1683,23.1752,187000.0
2011-11-11 13:10:00,33.61,33.63,33.57,33.58,167200.0,23.1821,23.1959,23.1545,23.1614,167200.0
2011-11-11 13:15:00,33.58,33.6,33.54,33.54,143200.0,23.1614,23.1752,23.1338,23.1338,143200.0
2011-11-11 13:20:00,33.54,33.58,33.47,33.48,236300.0,23.1338,23.1614,23.0855,23.0924,236300.0
2011-11-11 13:25:00,33.48,33.48,33.42,33.46,348900.0,23.0924,23.0924,23.051,23.0786,348900.0
2011-11-11 13:30:00,33.47,33.5,33.43,33.45,223300.0,23.0855,23.1062,23.0579,23.0717,223300.0
2011-11-11 13:35:00,33.45,33.45,33.39,33.4,307300.0,23.0717,23.0717,23.0303,23.0372,307300.0
2011-11-11 13:40:00,33.4,33.42,33.37,33.4,173000.0,23.0372,23.051,23.0165,23.0372,173000.0
2011-11-11 13:45:00,33.4,33.54,33.39,33.52,244700.0,23.0372,23.1338,23.0303,23.12,244700.0
2011-11-11 13:50:00,33.51,33.52,33.39,33.39,253100.0,23.1131,23.12,23.0303,23.0303,253100.0
2011-11-11 13:55:00,33.39,33.39,33.32,33.33,271500.0,23.0303,23.0303,22.9821,22.989,271500.0
2011-11-11 14:00:00,33.34,33.35,33.32,33.32,274200.0,22.9959,23.0027,22.9821,22.9821,274200.0
2011-11-11 14:05:00,33.33,33.33,33.29,33.33,271400.0,22.989,22.989,22.9614,22.989,271400.0
2011-11-11 14:10:00,33.33,33.35,33.28,33.3,466500.0,22.989,23.0027,22.9545,22.9683,466500.0
2011-11-11 14:15:00,33.31,33.32,33.28,33.3,208300.0,22.9752,22.9821,22.9545,22.9683,208300.0
2011-11-11 14:20:00,33.3,33.31,33.25,33.3,316100.0,22.9683,22.9752,22.9338,22.9683,316100.0
2011-11-11 14:25:00,33.3,33.32,33.28,33.32,152200.0,22.9683,22.9821,22.9545,22.9821,152200.0
2011-11-11 14:30:00,33.32,33.38,33.31,33.38,221600.0,22.9821,23.0234,22.9752,23.0234,221600.0
2011-11-11 14:35:00,33.38,33.42,33.35,33.36,207500.0,23.0234,23.051,23.0027,23.0096,207500.0
2011-11-11 14:40:00,33.36,33.39,33.31,33.31,161200.0,23.0096,23.0303,22.9752,22.9752,161200.0
2011-11-11 14:45:00,33.31,33.32,33.25,33.26,233400.0,22.9752,22.9821,22.9338,22.9407,233400.0
2011-11-11 14:50:00,33.26,33.27,33.2,33.25,439100.0,22.9407,22.9476,22.8993,22.9338,439100.0
2011-11-11 14:55:00,33.25,33.25,33.16,33.21,352200.0,22.9338,22.9338,22.8717,22.9062,352200.0
2011-11-11 15:00:00,33.21,33.24,33.18,33.22,240500.0,22.9062,22.9269,22.8855,22.9131,240500.0
2011-11-11 15:05:00,33.22,33.22,33.12,33.2,424100.0,22.9131,22.9131,22.8441,22.8993,424100.0
2011-11-11 15:10:00,33.19,33.2,33.14,33.16,242000.0,22.8924,22.8993,22.8579,22.8717,242000.0
2011-11-11 15:15:00,33.16,33.18,33.14,33.18,399600.0,22.8717,22.8855,22.8579,22.8855,399600.0
2011-11-11 15:20:00,33.18,33.2,33.13,33.13,241700.0,22.8855,22.8993,22.851,22.851,241700.0
2011-11-11 15:25:00,33.13,33.17,33.11,33.16,462400.0,22.851,22.8786,22.8372,22.8717,462400.0
2011-11-11 15:30:00,33.16,33.17,33.11,33.12,331400.0,22.8717,22.8786,22.8372,22.8441,331400.0
2011-11-11 15:35:00,33.13,33.13,33.08,33.09,327700.0,22.851,22.851,22.8165,22.8234,327700.0
2011-11-11 15:40:00,33.1,33.1,33.02,33.04,806800.0,22.8303,22.8303,22.7751,22.7889,806800.0
2011-11-11 15:45:00,33.04,33.16,33.03,33.16,804100.0,22.7889,22.8717,22.782,22.8717,804100.0
2011-11-11 15:50:00,33.16,33.32,33.15,33.27,1029200.0,22.8717,22.9821,22.8648,22.9476,1029200.0
2011-11-11 15:55:00,33.27,33.37,33.25,33.28,2083600.0,22.9476,23.0165,22.9338,22.9545,2083600.0
2011-11-14 09:30:00,32.95,32.98,32.75,32.87,704700.0,22.7269,22.7475,22.5889,22.6717,704700.0
2011-11-14 09:35:00,32.88,32.93,32.83,32.84,525900.0,22.6786,22.7131,22.6441,22.651,525900.0
2011-11-14 09:40:00,32.83,32.91,32.7,32.71,575900.0,22.6441,22.6993,22.5544,22.5613,575900.0
2011-11-14 09:45:00,32.71,32.75,32.62,32.62,461500.0,22.5613,22.5889,22.4992,22.4992,461500.0
2011-11-14 09:50:00,32.62,32.62,32.5,32.53,719500.0,22.4992,22.4992,22.4165,22.4372,719500.0
2011-11-14 09:55:00,32.54,32.61,32.51,32.58,336500.0,22.4441,22.4923,22.4234,22.4716,336500.0
2011-11-14 10:00:00,32.59,32.66,32.52,32.59,362800.0,22.4785,22.5268,22.4303,22.4785,362800.0
2011-11-14 10:05:00,32.59,32.72,32.57,32.64,741900.0,22.4785,22.5682,22.4648,22.513,741900.0
2011-11-14 10:10:00,32.63,32.64,32.54,32.56,481900.0,22.5061,22.513,22.4441,22.4579,481900.0
2011-11-14 10:15:00,32.56,32.56,32.43,32.44,556600.0,22.4579,22.4579,22.3682,22.3751,556600.0
2011-11-14 10:20:00,32.45,32.51,32.44,32.48,290400.0,22.382,22.4234,22.3751,22.4027,290400.0
2011-11-14 10:25:00,32.48,32.53,32.46,32.52,205300.0,22.4027,22.4372,22.3889,22.4303,205300.0
2011-11-14 10:30:00,32.52,32.53,32.45,32.51,162000.0,22.4303,22.4372,22.382,22.4234,162000.0
2011-11-14 10:35:00,32.5,32.55,32.47,32.52,169700.0,22.4165,22.451,22.3958,22.4303,169700.0
2011-11-14 10:40:00,32.52,32.52,32.43,32.45,251300.0,22.4303,22.4303,22.3682,22.382,251300.0
2011-11-14 10:45:00,32.44,32.45,32.4,32.44,269000.0,22.3751,22.382,22.3475,22.3751,269000.0
2011-11-14 10:50:00,32.43,32.5,32.41,32.49,316700.0,22.3682,22.4165,22.3544,22.4096,316700.0
2011-11-14 10:55:00,32.49,32.52,32.46,32.52,199900.0,22.4096,22.4303,22.3889,22.4303,199900.0
2011-11-14 11:00:00,32.52,32.6,32.48,32.55,251600.0,22.4303,22.4854,22.4027,22.451,251600.0
2011-11-14 11:05:00,32.55,32.63,32.55,32.63,221600.0,22.451,22.5061,22.451,22.5061,221600.0
2011-11-14 11:10:00,32.62,32.63,32.56,32.57,209100.0,22.4992,22.5061,22.4579,22.4648,209100.0
2011-11-14 11:15:00,32.58,32.61,32.56,32.6,145400.0,22.4716,22.4923,22.4579,22.4854,145400.0
2011-11-14 11:20:00,32.6,32.67,32.59,32.66,226600.0,22.4854,22.5337,22.4785,22.5268,226600.0
2011-11-14 11:25:00,32.66,32.71,32.63,32.63,285300.0,22.5268,22.5613,22.5061,22.5061,285300.0
2011-11-14 11:30:00,32.64,32.67,32.62,32.65,215800.0,22.513,22.5337,22.4992,22.5199,215800.0
2011-11-14 11:35:00,32.64,32.68,32.62,32.65,176200.0,22.513,22.5406,22.4992,22.5199,176200.0
2011-11-14 11:40:00,32.64,32.65,32.53,32.56,160200.0,22.513,22.5199,22.4372,22.4579,160200.0
2011-11-14 11:45:00,32.55,32.58,32.49,32.51,229800.0,22.451,22.4716,22.4096,22.4234,229800.0
2011-11-14 11:50:00,32.51,32.55,32.43,32.46,324600.0,22.4234,22.451,22.3682,22.3889,324600.0
2011-11-14 11:55:00,32.47,32.47,32.42,32.44,149000.0,22.3958,22.3958,22.3613,22.3751,149000.0
2011-11-14 12:00:00,32.44,32.47,32.42,32.45,189100.0,22.3751,22.3958,22.3613,22.382,189100.0
2011-11-14 12:05:00,32.44,32.49,32.41,32.49,405100.0,22.3751,22.4096,22.3544,22.4096,405100.0
2011-11-14 12:10:00,32.48,32.48,32.42,32.43,174400.0,22.4027,22.4027,22.3613,22.3682,174400.0
2011-11-14 12:15:00,32.44,32.48,32.36,32.38,414200.0,22.3751,22.4027,22.3199,22.3337,414200.0
2011-11-14 12:20:00,32.38,32.42,32.32,32.34,286400.0,22.3337,22.3613,22.2923,22.3061,286400.0
2011-11-14 12:25:00,32.35,32.38,32.31,32.37,133000.0,22.313,22.3337,22.2854,22.3268,133000.0
2011-11-14 12:30:00,32.36,32.4,32.34,32.36,125500.0,22.3199,22.3475,22.3061,22.3199,125500.0
2011-11-14 12:35:00,32.37,32.42,32.35,32.4,163500.0,22.3268,22.3613,22.313,22.3475,163500.0
2011-11-14 12:40:00,32.4,32.44,32.39,32.42,104000.0,22.3475,22.3751,22.3406,22.3613,104000.0
2011-11-14 12:45:00,32.42,32.42,32.38,32.4,116800.0,22.3613,22.3613,22.3337,22.3475,116800.0
2011-11-14 12:50:00,32.41,32.41,32.38,32.41,197000.0,22.3544,22.3544,22.3337,22.3544,197000.0
2011-11-14 12:55:00,32.4,32.41,32.38,32.38,161500.0,22.3475,22.3544,22.3337,22.3337,161500.0
2011-11-14 13:00:00,32.38,32.39,32.32,32.33,188800.0,22.3337,22.3406,22.2923,22.2992,188800.0
2011-11-14 13:05:00,32.33,32.34,32.31,32.32,168300.0,22.2992,22.3061,22.2854,22.2923,168300.0
2011-11-14 13:10:00,32.32,32.36,32.3,32.34,135800.0,22.2923,22.3199,22.2785,22.3061,135800.0
2011-11-14 13:15:00,32.34,32.38,32.32,32.37,154700.0,22.3061,22.3337,22.2923,22.3268,154700.0
2011-11-14 13:20:00,32.37,32.41,32.36,32.41,115500.0,22.3268,22.3544,22.3199,22.3544,115500.0
2011-11-14 13:25:00,32.41,32.45,32.38,32.41,104900.0,22.3544,22.382,22.3337,22.3544,104900.0
2011-11-14 13:30:00,32.42,32.44,32.39,32.43,134500.0,22.3613,22.3751,22.3406,22.3682,134500.0
2011-11-14 13:35:00,32.42,32.5,32.41,32.49,202500.0,22.3613,22.4165,22.3544,22.4096,202500.0
2011-11-14 13:40:00,32.48,32.48,32.43,32.46,114300.0,22.4027,22.4027,22.3682,22.3889,114300.0
2011-11-14 13:45:00,32.47,32.47,32.38,32.4,122300.0,22.3958,22.3958,22.3337,22.3475,122300.0
2011-11-14 13:50:00,32.39,32.43,32.38,32.41,129800.0,22.3406,22.3682,22.3337,22.3544,129800.0
2011-11-14 13:55:00,32.41,32.43,32.37,32.37,222000.0,22.3544,22.3682,22.3268,22.3268,222000.0
2011-11-14 14:00:00,32.38,32.43,32.35,32.42,134800.0,22.3337,22.3682,22.313,22.3613,134800.0
2011-11-14 14:05:00,32.42,32.43,32.4,32.43,80400.0,22.3613,22.3682,22.3475,22.3682,80400.0
2011-11-14 14:10:00,32.42,32.45,32.4,32.43,155400.0,22.3613,22.382,22.3475,22.3682,155400.0
2011-11-14 14:15:00,32.42,32.43,32.39,32.39,152700.0,22.3613,22.3682,22.3406,22.3406,152700.0
2011-11-14 14:20:00,32.39,32.41,32.37,32.38,107800.0,22.3406,22.3544,22.3268,22.3337,107800.0
2011-11-14 14:25:00,32.38,32.38,32.35,32.35,206800.0,22.3337,22.3337,22.313,22.313,206800.0
2011-11-14 14:30:00,32.35,32.37,32.3,32.3,248400.0,22.313,22.3268,22.2785,22.2785,248400.0
2011-11-14 14:35:00,32.3,32.32,32.27,32.3,230300.0,22.2785,22.2923,22.2578,22.2785,230300.0
2011-11-14 14:40:00,32.29,32.33,32.28,32.31,169800.0,22.2716,22.2992,22.2647,22.2854,169800.0
2011-11-14 14:45:00,32.31,32.33,32.29,32.3,217100.0,22.2854,22.2992,22.2716,22.2785,217100.0
2011-11-14 14:50:00,32.3,32.31,32.26,32.29,379700.0,22.2785,22.2854,22.2509,22.2716,379700.0
2011-11-14 14:55:00,32.28,32.29,32.22,32.22,349100.0,22.2647,22.2716,22.2233,22.2233,349100.0
2011-11-14 15:00:00,32.23,32.29,32.22,32.24,564800.0,22.2302,22.2716,22.2233,22.2371,564800.0
2011-11-14 15:05:00,32.23,32.27,32.22,32.24,171200.0,22.2302,22.2578,22.2233,22.2371,171200.0
2011-11-14 15:10:00,32.24,32.29,32.24,32.27,265500.0,22.2371,22.2716,22.2371,22.2578,265500.0
2011-11-14 15:15:00,32.27,32.28,32.23,32.24,205700.0,22.2578,22.2647,22.2302,22.2371,205700.0
2011-11-14 15:20:00,32.23,32.29,32.23,32.29,170800.0,22.2302,22.2716,22.2302,22.2716,170800.0
2011-11-14 15:25:00,32.29,32.36,32.26,32.33,407100.0,22.2716,22.3199,22.2509,22.2992,407100.0
2011-11-14 15:30:00,32.34,32.42,32.33,32.42,448300.0,22.3061,22.3613,22.2992,22.3613,448300.0
2011-11-14 15:35:00,32.42,32.49,32.38,32.48,614800.0,22.3613,22.4096,22.3337,22.4027,614800.0
2011-11-14 15:40:00,32.49,32.62,32.48,32.6,647800.0,22.4096,22.4992,22.4027,22.4854,647800.0
2011-11-14 15:45:00,32.6,32.63,32.53,32.56,603800.0,22.4854,22.5061,22.4372,22.4579,603800.0
2011-11-14 15:50:00,32.56,32.58,32.46,32.56,802100.0,22.4579,22.4716,22.3889,22.4579,802100.0
2011-11-14 15:55:00,32.55,32.57,32.48,32.55,1261000.0,22.451,22.4648,22.4027,22.451,1261000.0
2011-11-15 09:30:00,32.09,32.3,32.08,32.27,727900.0,22.1337,22.2785,22.1268,22.2578,727900.0
2011-11-15 09:35:00,32.27,32.6,32.26,32.53,798300.0,22.2578,22.4854,22.2509,22.4372,798300.0
2011-11-15 09:40:00,32.54,32.55,32.34,32.37,489600.0,22.4441,22.451,22.3061,22.3268,489600.0
2011-11-15 09:45:00,32.37,32.56,32.35,32.52,598100.0,22.3268,22.4579,22.313,22.4303,598100.0
2011-11-15 09:50:00,32.52,32.66,32.52,32.63,412300.0,22.4303,22.5268,22.4303,22.5061,412300.0
2011-11-15 09:55:00,32.64,32.66,32.48,32.49,432900.0,22.513,22.5268,22.4027,22.4096,432900.0
2011-11-15 10:00:00,32.49,32.5,32.37,32.37,322600.0,22.4096,22.4165,22.3268,22.3268,322600.0
2011-11-15 10:05:00,32.37,32.48,32.36,32.45,240200.0,22.3268,22.4027,22.3199,22.382,240200.0
2011-11-15 10:10:00,32.46,32.48,32.34,32.36,283000.0,22.3889,22.4027,22.3061,22.3199,283000.0
2011-11-15 10:15:00,32.36,32.4,32.32,32.34,265200.0,22.3199,22.3475,22.2923,22.3061,265200.0
2011-11-15 10:20:00,32.34,32.37,32.29,32.32,236700.0,22.3061,22.3268,22.2716,22.2923,236700.0
2011-11-15 10:25:00,32.32,32.46,32.31,32.44,248000.0,22.2923,22.3889,22.2854,22.3751,248000.0
2011-11-15 10:30:00,32.44,32.59,32.42,32.57,366800.0,22.3751,22.4785,22.3613,22.4648,366800.0
2011-11-15 10:35:00,32.57,32.6,32.48,32.49,256800.0,22.4648,22.4854,22.4027,22.4096,256800.0
2011-11-15 10:40:00,32.49,32.5,32.41,32.47,288100.0,22.4096,22.4165,22.3544,22.3958,288100.0
2011-11-15 10:45:00,32.48,32.57,32.45,32.46,299700.0,22.4027,22.4648,22.382,22.3889,299700.0
2011-11-15 10:50:00,32.47,32.48,32.43,32.44,213800.0,22.3958,22.4027,22.3682,22.3751,213800.0
2011-11-15 10:55:00,32.44,32.48,32.39,32.39,217900.0,22.3751,22.4027,22.3406,22.3406,217900.0
2011-11-15 11:00:00,32.39,32.42,32.37,32.39,166300.0,22.3406,22.3613,22.3268,22.3406,166300.0
2011-11-15 11:05:00,32.39,32.43,32.35,32.4,216500.0,22.3406,22.3682,22.313,22.3475,216500.0
2011-11-15 11:10:00,32.4,32.45,32.38,32.43,190900.0,22.3475,22.382,22.3337,22.3682,190900.0
2011-11-15 11:15:00,32.43,32.44,32.29,32.3,290800.0,22.3682,22.3751,22.2716,22.2785,290800.0
2011-11-15 11:20:00,32.3,32.3,32.22,32.25,369300.0,22.2785,22.2785,22.2233,22.244,369300.0
2011-11-15 11:25:00,32.24,32.28,32.23,32.26,252500.0,22.2371,22.2647,22.2302,22.2509,252500.0
2011-11-15 11:30:00,32.26,32.27,32.17,32.17,353000.0,22.2509,22.2578,22.1889,22.1889,353000.0
2011-11-15 11:35:00,32.17,32.2,32.16,32.2,191100.0,22.1889,22.2095,22.182,22.2095,191100.0
2011-11-15 11:40:00,32.2,32.26,32.19,32.23,163400.0,22.2095,22.2509,22.2027,22.2302,163400.0
2011-11-15 11:45:00,32.24,32.28,32.2,32.25,161000.0,22.2371,22.2647,22.2095,22.244,161000.0
2011-11-15 11:50:00,32.25,32.3,32.23,32.3,155600.0,22.244,22.2785,22.2302,22.2785,155600.0
2011-11-15 11:55:00,32.3,32.4,32.27,32.37,276600.0,22.2785,22.3475,22.2578,22.3268,276600.0
2011-11-15 12:00:00,32.38,32.43,32.37,32.42,251300.0,22.3337,22.3682,22.3268,22.3613,251300.0
2011-11-15 12:05:00,32.43,32.49,32.41,32.42,310600.0,22.3682,22.4096,22.3544,22.3613,310600.0
2011-11-15 12:10:00,32.41,32.42,32.33,32.35,289200.0,22.3544,22.3613,22.2992,22.313,289200.0
2011-11-15 12:15:00,32.35,32.4,32.34,32.38,176400.0,22.313,22.3475,22.3061,22.3337,176400.0
2011-11-15 12:20:00,32.38,32.45,32.37,32.45,207400.0,22.3337,22.382,22.3268,22.382,207400.0
2011-11-15 12:25:00,32.46,32.55,32.45,32.54,275000.0,22.3889,22.451,22.382,22.4441,275000.0
2011-11-15 12:30:00,32.55,32.63,32.49,32.6,456500.0,22.451,22.5061,22.4096,22.4854,456500.0
2011-11-15 12:35:00,32.6,32.66,32.56,32.59,372000.0,22.4854,22.5268,22.4579,22.4785,372000.0
2011-11-15 12:40:00,32.6,32.64,32.58,32.61,180500.0,22.4854,22.513,22.4716,22.4923,180500.0
2011-11-15 12:45:00,32.61,32.62,32.56,32.57,164400.0,22.4923,22.4992,22.4579,22.4648,164400.0
2011-11-15 12:50:00,32.57,32.58,32.53,32.57,243700.0,22.4648,22.4716,22.4372,22.4648,243700.0
2011-11-15 12:55:00,32.57,32.65,32.56,32.65,183300.0,22.4648,22.5199,22.4579,22.5199,183300.0
2011-11-15 13:00:00,32.65,32.74,32.64,32.73,386300.0,22.5199,22.582,22.513,22.5751,386300.0
2011-11-15 13:05:00,32.73,32.74,32.65,32.67,223700.0,22.5751,22.582,22.5199,22.5337,223700.0
2011-11-15 13:10:00,32.67,32.69,32.63,32.63,147000.0,22.5337,22.5475,22.5061,22.5061,147000.0
2011-11-15 13:15:00,32.64,32.69,32.62,32.64,253100.0,22.513,22.5475,22.4992,22.513,253100.0
2011-11-15 13:20:00,32.64,32.69,32.63,32.67,144500.0,22.513,22.5475,22.5061,22.5337,144500.0
2011-11-15 13:25:00,32.66,32.72,32.64,32.71,280500.0,22.5268,22.5682,22.513,22.5613,280500.0
2011-11-15 13:30:00,32.7,32.78,32.7,32.73,253600.0,22.5544,22.6096,22.5544,22.5751,253600.0
2011-11-15 13:35:00,32.74,32.85,32.72,32.84,316900.0,22.582,22.6579,22.5682,22.651,316900.0
2011-11-15 13:40:00,32.83,32.98,32.82,32.97,560900.0,22.6441,22.7475,22.6372,22.7406,560900.0
2011-11-15 13:45:00,32.97,33.04,32.96,33.01,564000.0,22.7406,22.7889,22.7337,22.7682,564000.0
2011-11-15 13:50:00,33.01,33.08,33.0,33.0,376300.0,22.7682,22.8165,22.7613,22.7613,376300.0
2011-11-15 13:55:00,32.99,33.04,32.97,33.02,287700.0,22.7544,22.7889,22.7406,22.7751,287700.0
2011-11-15 14:00:00,33.02,33.02,32.99,32.99,366200.0,22.7751,22.7751,22.7544,22.7544,366200.0
2011-11-15 14:05:00,33.0,33.05,32.99,33.04,308000.0,22.7613,22.7958,22.7544,22.7889,308000.0
2011-11-15 14:10:00,33.04,33.11,33.02,33.09,383800.0,22.7889,22.8372,22.7751,22.8234,383800.0
2011-11-15 14:15:00,33.09,33.09,32.96,32.98,393400.0,22.8234,22.8234,22.7337,22.7475,393400.0
2011-11-15 14:20:00,32.97,32.99,32.89,32.97,620400.0,22.7406,22.7544,22.6855,22.7406,620400.0
2011-11-15 14:25:00,32.97,32.98,32.91,32.93,290300.0,22.7406,22.7475,22.6993,22.7131,290300.0
2011-11-15 14:30:00,32.93,32.97,32.92,32.95,267200.0,22.7131,22.7406,22.7062,22.7269,267200.0
2011-11-15 14:35:00,32.95,32.98,32.92,32.94,161400.0,22.7269,22.7475,22.7062,22.72,161400.0
2011-11-15 14:40:00,32.93,32.96,32.86,32.87,343900.0,22.7131,22.7337,22.6648,22.6717,343900.0
2011-11-15 14:45:00,32.88,32.94,32.87,32.91,194600.0,22.6786,22.72,22.6717,22.6993,194600.0
2011-11-15 14:50:00,32.91,33.01,32.91,32.99,287200.0,22.6993,22.7682,22.6993,22.7544,287200.0
2011-11-15 14:55:00,33.0,33.01,32.96,32.98,236300.0,22.7613,22.7682,22.7337,22.7475,236300.0
2011-11-15 15:00:00,32.98,33.06,32.97,33.02,410200.0,22.7475,22.8027,22.7406,22.7751,410200.0
2011-11-15 15:05:00,33.01,33.03,32.96,32.96,287900.0,22.7682,22.782,22.7337,22.7337,287900.0
2011-11-15 15:10:00,32.97,32.97,32.93,32.93,319500.0,22.7406,22.7406,22.7131,22.7131,319500.0
2011-11-15 15:15:00,32.93,33.0,32.92,32.92,283300.0,22.7131,22.7613,22.7062,22.7062,283300.0
2011-11-15 15:20:00,32.91,32.95,32.9,32.94,296300.0,22.6993,22.7269,22.6924,22.72,296300.0
2011-11-15 15:25:00,32.93,33.02,32.93,33.0,418900.0,22.7131,22.7751,22.7131,22.7613,418900.0
2011-11-15 15:30:00,33.0,33.03,32.92,32.92,403800.0,22.7613,22.782,22.7062,22.7062,403800.0
2011-11-15 15:35:00,32.92,32.98,32.9,32.9,469600.0,22.7062,22.7475,22.6924,22.6924,469600.0
2011-11-15 15:40:00,32.91,32.94,32.82,32.84,596900.0,22.6993,22.72,22.6372,22.651,596900.0
2011-11-15 15:45:00,32.84,32.9,32.83,32.86,496400.0,22.651,22.6924,22.6441,22.6648,496400.0
2011-11-15 15:50:00,32.87,32.87,32.79,32.79,666400.0,22.6717,22.6717,22.6165,22.6165,666400.0
2011-11-15 15:55:00,32.8,32.86,32.69,32.72,1576600.0,22.6234,22.6648,22.5475,22.5682,1576600.0
2011-11-16 09:30:00,32.34,32.46,32.2,32.21,835300.0,22.3061,22.3889,22.2095,22.2164,835300.0
2011-11-16 09:35:00,32.22,32.27,32.15,32.21,701000.0,22.2233,22.2578,22.1751,22.2164,701000.0
2011-11-16 09:40:00,32.21,32.25,32.17,32.24,354200.0,22.2164,22.244,22.1889,22.2371,354200.0
2011-11-16 09:45:00,32.24,32.27,32.12,32.14,538600.0,22.2371,22.2578,22.1544,22.1682,538600.0
2011-11-16 09:50:00,32.15,32.27,32.14,32.26,599600.0,22.1751,22.2578,22.1682,22.2509,599600.0
2011-11-16 09:55:00,32.26,32.28,32.2,32.25,412900.0,22.2509,22.2647,22.2095,22.244,412900.0
2011-11-16 10:00:00,32.25,32.31,32.2,32.21,586900.0,22.244,22.2854,22.2095,22.2164,586900.0
2011-11-16 10:05:00,32.22,32.24,32.18,32.19,315500.0,22.2233,22.2371,22.1958,22.2027,315500.0
2011-11-16 10:10:00,32.19,32.22,32.16,32.18,243900.0,22.2027,22.2233,22.182,22.1958,243900.0
2011-11-16 10:15:00,32.18,32.25,32.15,32.16,268800.0,22.1958,22.244,22.1751,22.182,268800.0
2011-11-16 10:20:00,32.17,32.23,32.14,32.17,290500.0,22.1889,22.2302,22.1682,22.1889,290500.0
2011-11-16 10:25:00,32.16,32.19,32.08,32.09,446300.0,22.182,22.2027,22.1268,22.1337,446300.0
2011-11-16 10:30:00,32.09,32.1,32.03,32.04,414600.0,22.1337,22.1406,22.0923,22.0992,414600.0
2011-11-16 10:35:00,32.05,32.06,32.01,32.06,275300.0,22.1061,22.113,22.0785,22.113,275300.0
2011-11-16 10:40:00,32.06,32.18,32.0,32.18,607800.0,22.113,22.1958,22.0716,22.1958,607800.0
2011-11-16 10:45:00,32.18,32.26,32.18,32.25,287200.0,22.1958,22.2509,22.1958,22.244,287200.0
2011-11-16 10:50:00,32.25,32.38,32.23,32.32,387400.0,22.244,22.3337,22.2302,22.2923,387400.0
2011-11-16 10:55:00,32.31,32.39,32.3,32.34,267400.0,22.2854,22.3406,22.2785,22.3061,267400.0
2011-11-16 11:00:00,32.34,32.49,32.33,32.45,355300.0,22.3061,22.4096,22.2992,22.382,355300.0
2011-11-16 11:05:00,32.45,32.45,32.41,32.43,398600.0,22.382,22.382,22.3544,22.3682,398600.0
2011-11-16 11:10:00,32.43,32.44,32.33,32.35,251200.0,22.3682,22.3751,22.2992,22.313,251200.0
2011-11-16 11:15:00,32.34,32.38,32.31,32.36,214200.0,22.3061,22.3337,22.2854,22.3199,214200.0
2011-11-16 11:20:00,32.35,32.36,32.3,32.35,168100.0,22.313,22.3199,22.2785,22.313,168100.0
2011-11-16 11:25:00,32.35,32.41,32.33,32.34,451200.0,22.313,22.3544,22.2992,22.3061,451200.0
2011-11-16 11:30:00,32.34,32.4,32.32,32.32,191200.0,22.3061,22.3475,22.2923,22.2923,191200.0
2011-11-16 11:35:00,32.32,32.34,32.24,32.26,157700.0,22.2923,22.3061,22.2371,22.2509,157700.0
2011-11-16 11:40:00,32.26,32.26,32.2,32.21,169200.0,22.2509,22.2509,22.2095,22.2164,169200.0
2011-11-16 11:45:00,32.21,32.23,32.19,32.22,280100.0,22.2164,22.2302,22.2027,22.2233,280100.0
2011-11-16 11:50:00,32.21,32.27,32.21,32.25,162500.0,22.2164,22.2578,22.2164,22.244,162500.0
2011-11-16 11:55:00,32.26,32.26,32.16,32.18,277400.0,22.2509,22.2509,22.182,22.1958,277400.0
2011-11-16 12:00:00,32.19,32.21,32.18,32.2,193200.0,22.2027,22.2164,22.1958,22.2095,193200.0
2011-11-16 12:05:00,32.2,32.21,32.17,32.19,132700.0,22.2095,22.2164,22.1889,22.2027,132700.0
2011-11-16 12:10:00,32.18,32.2,32.12,32.15,244900.0,22.1958,22.2095,22.1544,22.1751,244900.0
2011-11-16 12:15:00,32.15,32.16,32.12,32.13,270600.0,22.1751,22.182,22.1544,22.1613,270600.0
2011-11-16 12:20:00,32.13,32.22,32.13,32.19,247100.0,22.1613,22.2233,22.1613,22.2027,247100.0
2011-11-16 12:25:00,32.19,32.25,32.16,32.25,313800.0,22.2027,22.244,22.182,22.244,313800.0
2011-11-16 12:30:00,32.25,32.27,32.22,32.24,171400.0,22.244,22.2578,22.2233,22.2371,171400.0
2011-11-16 12:35:00,32.23,32.36,32.22,32.33,190100.0,22.2302,22.3199,22.2233,22.2992,190100.0
2011-11-16 12:40:00,32.33,32.34,32.27,32.29,153900.0,22.2992,22.3061,22.2578,22.2716,153900.0
2011-11-16 12:45:00,32.3,32.3,32.19,32.2,206400.0,22.2785,22.2785,22.2027,22.2095,206400.0
2011-11-16 12:50:00,32.2,32.21,32.15,32.17,192300.0,22.2095,22.2164,22.1751,22.1889,192300.0
2011-11-16 12:55:00,32.17,32.19,32.16,32.17,78600.0,22.1889,22.2027,22.182,22.1889,78600.0
2011-11-16 13:00:00,32.17,32.21,32.16,32.16,246500.0,22.1889,22.2164,22.182,22.182,246500.0
2011-11-16 13:05:00,32.16,32.2,32.15,32.18,117700.0,22.182,22.2095,22.1751,22.1958,117700.0
2011-11-16 13:10:00,32.18,32.22,32.17,32.19,111400.0,22.1958,22.2233,22.1889,22.2027,111400.0
2011-11-16 13:15:00,32.19,32.22,32.17,32.2,90700.0,22.2027,22.2233,22.1889,22.2095,90700.0
2011-11-16 13:20:00,32.2,32.25,32.2,32.23,254300.0,22.2095,22.244,22.2095,22.2302,254300.0
2011-11-16 13:25:00,32.23,32.32,32.22,32.3,294500.0,22.2302,22.2923,22.2233,22.2785,294500.0
2011-11-16 13:30:00,32.3,32.33,32.18,32.19,443700.0,22.2785,22.2992,22.1958,22.2027,443700.0
2011-11-16 13:35:00,32.18,32.29,32.18,32.28,153500.0,22.1958,22.2716,22.1958,22.2647,153500.0
2011-11-16 13:40:00,32.28,32.34,32.28,32.34,209600.0,22.2647,22.3061,22.2647,22.3061,209600.0
2011-11-16 13:45:00,32.34,32.42,32.31,32.42,322900.0,22.3061,22.3613,22.2854,22.3613,322900.0
2011-11-16 13:50:00,32.42,32.43,32.36,32.36,161400.0,22.3613,22.3682,22.3199,22.3199,161400.0
2011-11-16 13:55:00,32.36,32.38,32.29,32.29,199800.0,22.3199,22.3337,22.2716,22.2716,199800.0
2011-11-16 14:00:00,32.3,32.36,32.29,32.34,139700.0,22.2785,22.3199,22.2716,22.3061,139700.0
2011-11-16 14:05:00,32.35,32.35,32.28,32.28,184400.0,22.313,22.313,22.2647,22.2647,184400.0
2011-11-16 14:10:00,32.28,32.32,32.24,32.26,229100.0,22.2647,22.2923,22.2371,22.2509,229100.0
2011-11-16 14:15:00,32.25,32.28,32.23,32.28,117600.0,22.244,22.2647,22.2302,22.2647,117600.0
2011-11-16 14:20:00,32.27,32.37,32.27,32.35,167700.0,22.2578,22.3268,22.2578,22.313,167700.0
2011-11-16 14:25:00,32.34,32.37,32.31,32.31,127700.0,22.3061,22.3268,22.2854,22.2854,127700.0
2011-11-16 14:30:00,32.32,32.35,32.31,32.34,183200.0,22.2923,22.313,22.2854,22.3061,183200.0
2011-11-16 14:35:00,32.34,32.37,32.33,32.36,188900.0,22.3061,22.3268,22.2992,22.3199,188900.0
2011-11-16 14:40:00,32.37,32.38,32.32,32.34,133800.0,22.3268,22.3337,22.2923,22.3061,133800.0
2011-11-16 14:45:00,32.34,32.36,32.22,32.25,245600.0,22.3061,22.3199,22.2233,22.244,245600.0
2011-11-16 14:50:00,32.25,32.25,32.17,32.19,308400.0,22.244,22.244,22.1889,22.2027,308400.0
2011-11-16 14:55:00,32.19,32.23,32.16,32.22,207600.0,22.2027,22.2302,22.182,22.2233,207600.0
2011-11-16 15:00:00,32.22,32.22,32.16,32.17,285000.0,22.2233,22.2233,22.182,22.1889,285000.0
2011-11-16 15:05:00,32.18,32.21,32.17,32.19,215500.0,22.1958,22.2164,22.1889,22.2027,215500.0
2011-11-16 15:10:00,32.2,32.22,32.05,32.05,770700.0,22.2095,22.2233,22.1061,22.1061,770700.0
2011-11-16 15:15:00,32.05,32.06,31.93,31.93,1141200.0,22.1061,22.113,22.0233,22.0233,1141200.0
2011-11-16 15:20:00,31.94,31.99,31.88,31.94,663600.0,22.0302,22.0647,21.9888,22.0302,663600.0
2011-11-16 15:25:00,31.94,31.94,31.78,31.78,951700.0,22.0302,22.0302,21.9199,21.9199,951700.0
2011-11-16 15:30:00,31.78,31.81,31.59,31.62,1359200.0,21.9199,21.9406,21.7888,21.8095,1359200.0
2011-11-16 15:35:00,31.63,31.72,31.54,31.67,1327900.0,21.8164,21.8785,21.7543,21.844,1327900.0
2011-11-16 15:40:00,31.67,31.68,31.58,31.64,1137100.0,21.844,21.8509,21.7819,21.8233,1137100.0
2011-11-16 15:45:00,31.64,31.73,31.64,31.66,1330200.0,21.8233,21.8854,21.8233,21.8371,1330200.0
2011-11-16 15:50:00,31.65,31.66,31.46,31.49,1772100.0,21.8302,21.8371,21.6991,21.7198,1772100.0
2011-11-16 15:55:00,31.5,31.6,31.4,31.49,3904500.0,21.7267,21.7957,21.6578,21.7198,3904500.0
2011-11-17 09:30:00,31.39,31.5,31.14,31.18,1241400.0,21.6509,21.7267,21.4784,21.506,1241400.0
2011-11-17 09:35:00,31.18,31.2,31.03,31.05,1122800.0,21.506,21.5198,21.4026,21.4164,1122800.0
2011-11-17 09:40:00,31.05,31.14,31.03,31.08,890800.0,21.4164,21.4784,21.4026,21.437,890800.0
2011-11-17 09:45:00,31.07,31.1,30.85,30.93,1431200.0,21.4301,21.4508,21.2784,21.3336,1431200.0
2011-11-17 09:50:00,30.94,31.07,30.9,31.04,595900.0,21.3405,21.4301,21.3129,21.4095,595900.0
2011-11-17 09:55:00,31.04,31.16,31.03,31.11,537000.0,21.4095,21.4922,21.4026,21.4577,537000.0
2011-11-17 10:00:00,31.12,31.19,30.98,31.15,891500.0,21.4646,21.5129,21.3681,21.4853,891500.0
2011-11-17 10:05:00,31.15,31.32,31.03,31.3,745500.0,21.4853,21.6026,21.4026,21.5888,745500.0
2011-11-17 10:10:00,31.3,31.39,31.23,31.24,851100.0,21.5888,21.6509,21.5405,21.5474,851100.0
2011-11-17 10:15:00,31.24,31.26,31.04,31.04,695900.0,21.5474,21.5612,21.4095,21.4095,695900.0
2011-11-17 10:20:00,31.05,31.11,30.99,31.03,682800.0,21.4164,21.4577,21.375,21.4026,682800.0
2011-11-17 10:25:00,31.04,31.24,31.04,31.24,629200.0,21.4095,21.5474,21.4095,21.5474,629200.0
2011-11-17 10:30:00,31.24,31.31,31.18,31.26,931500.0,21.5474,21.5957,21.506,21.5612,931500.0
2011-11-17 10:35:00,31.27,31.39,31.26,31.34,422500.0,21.5681,21.6509,21.5612,21.6164,422500.0
2011-11-17 10:40:00,31.33,31.34,31.23,31.23,347100.0,21.6095,21.6164,21.5405,21.5405,347100.0
2011-11-17 10:45:00,31.23,31.29,31.21,31.24,335300.0,21.5405,21.5819,21.5267,21.5474,335300.0
2011-11-17 10:50:00,31.24,31.31,31.19,31.26,366200.0,21.5474,21.5957,21.5129,21.5612,366200.0
2011-11-17 10:55:00,31.27,31.32,31.23,31.25,229200.0,21.5681,21.6026,21.5405,21.5543,229200.0
2011-11-17 11:00:00,31.25,31.27,31.2,31.22,382400.0,21.5543,21.5681,21.5198,21.5336,382400.0
2011-11-17 11:05:00,31.22,31.23,31.09,31.11,443200.0,21.5336,21.5405,21.4439,21.4577,443200.0
2011-11-17 11:10:00,31.11,31.2,31.1,31.15,462300.0,21.4577,21.5198,21.4508,21.4853,462300.0
2011-11-17 11:15:00,31.13,31.14,31.09,31.12,405200.0,21.4715,21.4784,21.4439,21.4646,405200.0
2011-11-17 11:20:00,31.11,31.12,30.96,31.01,706600.0,21.4577,21.4646,21.3543,21.3888,706600.0
2011-11-17 11:25:00,31.01,31.06,30.99,31.03,394700.0,21.3888,21.4232,21.375,21.4026,394700.0
2011-11-17 11:30:00,31.04,31.09,31.03,31.06,311800.0,21.4095,21.4439,21.4026,21.4232,311800.0
2011-11-17 11:35:00,31.06,31.08,31.04,31.04,360700.0,21.4232,21.437,21.4095,21.4095,360700.0
2011-11-17 11:40:00,31.04,31.15,31.01,31.14,423600.0,21.4095,21.4853,21.3888,21.4784,423600.0
2011-11-17 11:45:00,31.14,31.23,31.13,31.14,546200.0,21.4784,21.5405,21.4715,21.4784,546200.0
2011-11-17 11:50:00,31.15,31.21,31.14,31.16,409900.0,21.4853,21.5267,21.4784,21.4922,409900.0
2011-11-17 11:55:00,31.16,31.18,31.09,31.12,326800.0,21.4922,21.506,21.4439,21.4646,326800.0
2011-11-17 12:00:00,31.13,31.13,31.05,31.07,248200.0,21.4715,21.4715,21.4164,21.4301,248200.0
2011-11-17 12:05:00,31.06,31.09,31.01,31.08,294700.0,21.4232,21.4439,21.3888,21.437,294700.0
2011-11-17 12:10:00,31.09,31.09,31.04,31.08,287500.0,21.4439,21.4439,21.4095,21.437,287500.0
2011-11-17 12:15:00,31.08,31.12,31.04,31.1,339800.0,21.437,21.4646,21.4095,21.4508,339800.0
2011-11-17 12:20:00,31.11,31.16,31.08,31.1,301200.0,21.4577,21.4922,21.437,21.4508,301200.0
2011-11-17 12:25:00,31.11,31.12,31.01,31.02,529700.0,21.4577,21.4646,21.3888,21.3957,529700.0
2011-11-17 12:30:00,31.02,31.05,30.89,30.91,1321200.0,21.3957,21.4164,21.306,21.3198,1321200.0
2011-11-17 12:35:00,30.91,30.95,30.8,30.87,952000.0,21.3198,21.3474,21.2439,21.2922,952000.0
2011-11-17 12:40:00,30.87,30.93,30.76,30.92,765100.0,21.2922,21.3336,21.2163,21.3267,765100.0
2011-11-17 12:45:00,30.92,30.94,30.85,30.87,546000.0,21.3267,21.3405,21.2784,21.2922,546000.0
2011-11-17 12:50:00,30.88,30.96,30.86,30.89,615300.0,21.2991,21.3543,21.2853,21.306,615300.0
2011-11-17 12:55:00,30.87,30.9,30.78,30.85,492500.0,21.2922,21.3129,21.2301,21.2784,492500.0
2011-11-17 13:00:00,30.86,30.87,30.75,30.76,390800.0,21.2853,21.2922,21.2094,21.2163,390800.0
2011-11-17 13:05:00,30.77,30.85,30.75,30.8,419200.0,21.2232,21.2784,21.2094,21.2439,419200.0
2011-11-17 13:10:00,30.8,30.86,30.77,30.82,513000.0,21.2439,21.2853,21.2232,21.2577,513000.0
2011-11-17 13:15:00,30.82,30.88,30.8,30.88,448200.0,21.2577,21.2991,21.2439,21.2991,448200.0
2011-11-17 13:20:00,30.88,30.88,30.82,30.84,544100.0,21.2991,21.2991,21.2577,21.2715,544100.0
2011-11-17 13:25:00,30.85,30.88,30.75,30.8,423500.0,21.2784,21.2991,21.2094,21.2439,423500.0
2011-11-17 13:30:00,30.8,30.82,30.73,30.76,629500.0,21.2439,21.2577,21.1956,21.2163,629500.0
2011-11-17 13:35:00,30.75,30.83,30.75,30.79,228900.0,21.2094,21.2646,21.2094,21.237,228900.0
2011-11-17 13:40:00,30.79,30.83,30.73,30.77,390800.0,21.237,21.2646,21.1956,21.2232,390800.0
2011-11-17 13:45:00,30.76,30.8,30.74,30.75,237200.0,21.2163,21.2439,21.2025,21.2094,237200.0
2011-11-17 13:50:00,30.75,30.75,30.62,30.67,888300.0,21.2094,21.2094,21.1198,21.1543,888300.0
2011-11-17 13:55:00,30.67,30.81,30.67,30.7,938200.0,21.1543,21.2508,21.1543,21.1749,938200.0
2011-11-17 14:00:00,30.7,30.7,30.63,30.65,662200.0,21.1749,21.1749,21.1267,21.1405,662200.0
2011-11-17 14:05:00,30.65,30.67,30.63,30.64,641400.0,21.1405,21.1543,21.1267,21.1336,641400.0
2011-11-17 14:10:00,30.64,30.66,30.6,30.62,284700.0,21.1336,21.1474,21.106,21.1198,284700.0
2011-11-17 14:15:00,30.63,30.64,30.59,30.6,583600.0,21.1267,21.1336,21.0991,21.106,583600.0
2011-11-17 14:20:00,30.6,30.65,30.56,30.56,563100.0,21.106,21.1405,21.0784,21.0784,563100.0
2011-11-17 14:25:00,30.56,30.59,30.5,30.55,781900.0,21.0784,21.0991,21.037,21.0715,781900.0
2011-11-17 14:30:00,30.54,30.58,30.5,30.55,678000.0,21.0646,21.0922,21.037,21.0715,678000.0
2011-11-17 14:35:00,30.56,30.59,30.5,30.5,596100.0,21.0784,21.0991,21.037,21.037,596100.0
2011-11-17 14:40:00,30.51,30.59,30.5,30.55,377700.0,21.0439,21.0991,21.037,21.0715,377700.0
2011-11-17 14:45:00,30.56,30.65,30.55,30.6,813400.0,21.0784,21.1405,21.0715,21.106,813400.0
2011-11-17 14:50:00,30.61,30.64,30.55,30.56,484700.0,21.1129,21.1336,21.0715,21.0784,484700.0
2011-11-17 14:55:00,30.57,30.57,30.5,30.55,501200.0,21.0853,21.0853,21.037,21.0715,501200.0
2011-11-17 15:00:00,30.55,30.62,30.5,30.59,530900.0,21.0715,21.1198,21.037,21.0991,530900.0
2011-11-17 15:05:00,30.59,30.6,30.51,30.51,405100.0,21.0991,21.106,21.0439,21.0439,405100.0
2011-11-17 15:10:00,30.52,30.52,30.45,30.47,805300.0,21.0508,21.0508,21.0025,21.0163,805300.0
2011-11-17 15:15:00,30.47,30.49,30.43,30.45,405500.0,21.0163,21.0301,20.9887,21.0025,405500.0
2011-11-17 15:20:00,30.45,30.52,30.4,30.5,1091700.0,21.0025,21.0508,20.968,21.037,1091700.0
2011-11-17 15:25:00,30.49,30.53,30.46,30.5,552000.0,21.0301,21.0577,21.0094,21.037,552000.0
2011-11-17 15:30:00,30.49,30.54,30.46,30.51,606000.0,21.0301,21.0646,21.0094,21.0439,606000.0
2011-11-17 15:35:00,30.5,30.51,30.4,30.4,844500.0,21.037,21.0439,20.968,20.968,844500.0
2011-11-17 15:40:00,30.4,30.44,30.34,30.38,1414100.0,20.968,20.9956,20.9266,20.9542,1414100.0
2011-11-17 15:45:00,30.37,30.44,30.36,30.39,1533700.0,20.9473,20.9956,20.9404,20.9611,1533700.0
2011-11-17 15:50:00,30.38,30.42,30.34,30.39,1264700.0,20.9542,20.9818,20.9266,20.9611,1264700.0
2011-11-17 15:55:00,30.39,30.5,30.34,30.49,3600500.0,20.9611,21.037,20.9266,21.0301,3600500.0
2011-11-18 09:30:00,30.62,30.81,30.61,30.74,3224000.0,21.1198,21.2508,21.1129,21.2025,3224000.0
2011-11-18 09:35:00,30.74,30.75,30.54,30.59,1359600.0,21.2025,21.2094,21.0646,21.0991,1359600.0
2011-11-18 09:40:00,30.58,30.6,30.48,30.56,943700.0,21.0922,21.106,21.0232,21.0784,943700.0
2011-11-18 09:45:00,30.56,30.57,30.41,30.52,864600.0,21.0784,21.0853,20.9749,21.0508,864600.0
2011-11-18 09:50:00,30.52,30.52,30.39,30.39,704900.0,21.0508,21.0508,20.9611,20.9611,704900.0
2011-11-18 09:55:00,30.41,30.42,30.33,30.42,1507300.0,20.9749,20.9818,20.9197,20.9818,1507300.0
2011-11-18 10:00:00,30.42,30.52,30.36,30.51,880500.0,20.9818,21.0508,20.9404,21.0439,880500.0
2011-11-18 10:05:00,30.5,30.62,30.47,30.59,585300.0,21.037,21.1198,21.0163,21.0991,585300.0
2011-11-18 10:10:00,30.59,30.74,30.51,30.74,680000.0,21.0991,21.2025,21.0439,21.2025,680000.0
2011-11-18 10:15:00,30.74,30.75,30.53,30.55,572000.0,21.2025,21.2094,21.0577,21.0715,572000.0
2011-11-18 10:20:00,30.55,30.6,30.5,30.55,306800.0,21.0715,21.106,21.037,21.0715,306800.0
2011-11-18 10:25:00,30.54,30.55,30.45,30.54,521200.0,21.0646,21.0715,21.0025,21.0646,521200.0
2011-11-18 10:30:00,30.54,30.72,30.52,30.7,452100.0,21.0646,21.1887,21.0508,21.1749,452100.0
2011-11-18 10:35:00,30.69,30.71,30.65,30.66,335400.0,21.168,21.1818,21.1405,21.1474,335400.0
2011-11-18 10:40:00,30.66,30.72,30.6,30.6,507300.0,21.1474,21.1887,21.106,21.106,507300.0
2011-11-18 10:45:00,30.6,30.8,30.59,30.77,520300.0,21.106,21.2439,21.0991,21.2232,520300.0
2011-11-18 10:50:00,30.78,30.84,30.74,30.79,681900.0,21.2301,21.2715,21.2025,21.237,681900.0
2011-11-18 10:55:00,30.79,30.85,30.73,30.74,371800.0,21.237,21.2784,21.1956,21.2025,371800.0
2011-11-18 11:00:00,30.74,30.74,30.66,30.69,288300.0,21.2025,21.2025,21.1474,21.168,288300.0
2011-11-18 11:05:00,30.69,30.73,30.62,30.63,267900.0,21.168,21.1956,21.1198,21.1267,267900.0
2011-11-18 11:10:00,30.64,30.7,30.64,30.69,213900.0,21.1336,21.1749,21.1336,21.168,213900.0
2011-11-18 11:15:00,30.7,30.73,30.63,30.65,191900.0,21.1749,21.1956,21.1267,21.1405,191900.0
2011-11-18 11:20:00,30.65,30.71,30.65,30.68,228600.0,21.1405,21.1818,21.1405,21.1611,228600.0
2011-11-18 11:25:00,30.67,30.72,30.66,30.69,174000.0,21.1543,21.1887,21.1474,21.168,174000.0
2011-11-18 11:30:00,30.7,30.71,30.63,30.63,220100.0,21.1749,21.1818,21.1267,21.1267,220100.0
2011-11-18 11:35:00,30.63,30.68,30.63,30.67,259700.0,21.1267,21.1611,21.1267,21.1543,259700.0
2011-11-18 11:40:00,30.67,30.7,30.63,30.69,196800.0,21.1543,21.1749,21.1267,21.168,196800.0
2011-11-18 11:45:00,30.7,30.7,30.63,30.63,225300.0,21.1749,21.1749,21.1267,21.1267,225300.0
2011-11-18 11:50:00,30.63,30.66,30.6,30.64,186700.0,21.1267,21.1474,21.106,21.1336,186700.0
2011-11-18 11:55:00,30.65,30.65,30.6,30.63,217800.0,21.1405,21.1405,21.106,21.1267,217800.0
2011-11-18 12:00:00,30.63,30.63,30.53,30.53,612600.0,21.1267,21.1267,21.0577,21.0577,612600.0
2011-11-18 12:05:00,30.53,30.55,30.47,30.54,386600.0,21.0577,21.0715,21.0163,21.0646,386600.0
2011-11-18 12:10:00,30.53,30.55,30.46,30.47,264600.0,21.0577,21.0715,21.0094,21.0163,264600.0
2011-11-18 12:15:00,30.47,30.49,30.43,30.47,216100.0,21.0163,21.0301,20.9887,21.0163,216100.0
2011-11-18 12:20:00,30.47,30.48,30.42,30.44,233800.0,21.0163,21.0232,20.9818,20.9956,233800.0
2011-11-18 12:25:00,30.44,30.5,30.41,30.49,232800.0,20.9956,21.037,20.9749,21.0301,232800.0
2011-11-18 12:30:00,30.49,30.52,30.46,30.5,207900.0,21.0301,21.0508,21.0094,21.037,207900.0
2011-11-18 12:35:00,30.5,30.55,30.49,30.54,134000.0,21.037,21.0715,21.0301,21.0646,134000.0
2011-11-18 12:40:00,30.55,30.6,30.52,30.58,209000.0,21.0715,21.106,21.0508,21.0922,209000.0
2011-11-18 12:45:00,30.57,30.62,30.57,30.59,246000.0,21.0853,21.1198,21.0853,21.0991,246000.0
2011-11-18 12:50:00,30.59,30.61,30.54,30.59,187700.0,21.0991,21.1129,21.0646,21.0991,187700.0
2011-11-18 12:55:00,30.59,30.61,30.55,30.55,199800.0,21.0991,21.1129,21.0715,21.0715,199800.0
2011-11-18 13:00:00,30.54,30.6,30.54,30.59,169300.0,21.0646,21.106,21.0646,21.0991,169300.0
2011-11-18 13:05:00,30.59,30.63,30.56,30.62,148600.0,21.0991,21.1267,21.0784,21.1198,148600.0
2011-11-18 13:10:00,30.62,30.66,30.62,30.65,144500.0,21.1198,21.1474,21.1198,21.1405,144500.0
2011-11-18 13:15:00,30.65,30.67,30.64,30.66,221100.0,21.1405,21.1543,21.1336,21.1474,221100.0
2011-11-18 13:20:00,30.66,30.69,30.64,30.65,206200.0,21.1474,21.168,21.1336,21.1405,206200.0
2011-11-18 13:25:00,30.65,30.68,30.64,30.67,299000.0,21.1405,21.1611,21.1336,21.1543,299000.0
2011-11-18 13:30:00,30.66,30.71,30.65,30.69,165400.0,21.1474,21.1818,21.1405,21.168,165400.0
2011-11-18 13:35:00,30.69,30.73,30.68,30.71,219000.0,21.168,21.1956,21.1611,21.1818,219000.0
2011-11-18 13:40:00,30.7,30.73,30.69,30.7,234200.0,21.1749,21.1956,21.168,21.1749,234200.0
2011-11-18 13:45:00,30.71,30.71,30.67,30.67,159300.0,21.1818,21.1818,21.1543,21.1543,159300.0
2011-11-18 13:50:00,30.68,30.77,30.67,30.74,225300.0,21.1611,21.2232,21.1543,21.2025,225300.0
2011-11-18 13:55:00,30.74,30.75,30.69,30.7,141200.0,21.2025,21.2094,21.168,21.1749,141200.0
2011-11-18 14:00:00,30.7,30.7,30.6,30.63,339100.0,21.1749,21.1749,21.106,21.1267,339100.0
2011-11-18 14:05:00,30.63,30.69,30.63,30.67,130900.0,21.1267,21.168,21.1267,21.1543,130900.0
2011-11-18 14:10:00,30.67,30.81,30.67,30.8,417200.0,21.1543,21.2508,21.1543,21.2439,417200.0
2011-11-18 14:15:00,30.81,30.83,30.71,30.72,356700.0,21.2508,21.2646,21.1818,21.1887,356700.0
2011-11-18 14:20:00,30.72,30.75,30.65,30.66,218400.0,21.1887,21.2094,21.1405,21.1474,218400.0
2011-11-18 14:25:00,30.65,30.67,30.61,30.63,221300.0,21.1405,21.1543,21.1129,21.1267,221300.0
2011-11-18 14:30:00,30.64,30.7,30.64,30.66,272600.0,21.1336,21.1749,21.1336,21.1474,272600.0
2011-11-18 14:35:00,30.66,30.73,30.66,30.69,387800.0,21.1474,21.1956,21.1474,21.168,387800.0
2011-11-18 14:40:00,30.69,30.72,30.65,30.72,260100.0,21.168,21.1887,21.1405,21.1887,260100.0
2011-11-18 14:45:00,30.72,30.76,30.67,30.68,467100.0,21.1887,21.2163,21.1543,21.1611,467100.0
2011-11-18 14:50:00,30.68,30.69,30.64,30.69,358100.0,21.1611,21.168,21.1336,21.168,358100.0
2011-11-18 14:55:00,30.68,30.69,30.62,30.64,394600.0,21.1611,21.168,21.1198,21.1336,394600.0
2011-11-18 15:00:00,30.64,30.66,30.57,30.6,251700.0,21.1336,21.1474,21.0853,21.106,251700.0
2011-11-18 15:05:00,30.6,30.62,30.55,30.6,251400.0,21.106,21.1198,21.0715,21.106,251400.0
2011-11-18 15:10:00,30.6,30.66,30.59,30.63,247200.0,21.106,21.1474,21.0991,21.1267,247200.0
2011-11-18 15:15:00,30.63,30.66,30.6,30.64,302300.0,21.1267,21.1474,21.106,21.1336,302300.0
2011-11-18 15:20:00,30.64,30.66,30.61,30.62,331200.0,21.1336,21.1474,21.1129,21.1198,331200.0
2011-11-18 15:25:00,30.62,30.62,30.57,30.6,355500.0,21.1198,21.1198,21.0853,21.106,355500.0
2011-11-18 15:30:00,30.59,30.6,30.52,30.55,704000.0,21.0991,21.106,21.0508,21.0715,704000.0
2011-11-18 15:35:00,30.55,30.62,30.55,30.59,346200.0,21.0715,21.1198,21.0715,21.0991,346200.0
2011-11-18 15:40:00,30.59,30.62,30.57,30.6,823900.0,21.0991,21.1198,21.0853,21.106,823900.0
2011-11-18 15:45:00,30.6,30.68,30.6,30.65,787200.0,21.106,21.1611,21.106,21.1405,787200.0
2011-11-18 15:50:00,30.66,30.66,30.59,30.63,594900.0,21.1474,21.1474,21.0991,21.1267,594900.0
2011-11-18 15:55:00,30.62,30.63,30.58,30.61,1421200.0,21.1198,21.1267,21.0922,21.1129,1421200.0
2011-11-21 09:30:00,29.99,30.19,29.85,30.01,1428000.0,20.6852,20.8232,20.5887,20.699,1428000.0
2011-11-21 09:35:00,30.0,30.07,29.97,29.99,723000.0,20.6921,20.7404,20.6714,20.6852,723000.0
2011-11-21 09:40:00,29.99,29.99,29.92,29.98,756400.0,20.6852,20.6852,20.6369,20.6783,756400.0
2011-11-21 09:45:00,29.98,29.99,29.89,29.91,542000.0,20.6783,20.6852,20.6163,20.6301,542000.0
2011-11-21 09:50:00,29.9,29.91,29.82,29.86,536800.0,20.6232,20.6301,20.568,20.5956,536800.0
2011-11-21 09:55:00,29.85,29.9,29.84,29.86,378000.0,20.5887,20.6232,20.5818,20.5956,378000.0
2011-11-21 10:00:00,29.87,29.96,29.81,29.9,488700.0,20.6025,20.6645,20.5611,20.6232,488700.0
2011-11-21 10:05:00,29.89,29.92,29.76,29.76,1035500.0,20.6163,20.6369,20.5266,20.5266,1035500.0
2011-11-21 10:10:00,29.77,29.8,29.72,29.79,1343500.0,20.5335,20.5542,20.499,20.5473,1343500.0
2011-11-21 10:15:00,29.8,29.85,29.71,29.71,573700.0,20.5542,20.5887,20.4921,20.4921,573700.0
2011-11-21 10:20:00,29.71,29.76,29.69,29.74,421700.0,20.4921,20.5266,20.4783,20.5128,421700.0
2011-11-21 10:25:00,29.75,29.83,29.74,29.78,356300.0,20.5197,20.5749,20.5128,20.5404,356300.0
2011-11-21 10:30:00,29.78,29.79,29.7,29.76,537300.0,20.5404,20.5473,20.4852,20.5266,537300.0
2011-11-21 10:35:00,29.76,29.8,29.7,29.75,535100.0,20.5266,20.5542,20.4852,20.5197,535100.0
2011-11-21 10:40:00,29.74,29.77,29.72,29.76,316000.0,20.5128,20.5335,20.499,20.5266,316000.0
2011-11-21 10:45:00,29.76,29.83,29.75,29.8,466800.0,20.5266,20.5749,20.5197,20.5542,466800.0
2011-11-21 10:50:00,29.79,29.83,29.72,29.72,375800.0,20.5473,20.5749,20.499,20.499,375800.0
2011-11-21 10:55:00,29.73,29.78,29.72,29.72,435700.0,20.5059,20.5404,20.499,20.499,435700.0
2011-11-21 11:00:00,29.72,29.74,29.69,29.72,531300.0,20.499,20.5128,20.4783,20.499,531300.0
2011-11-21 11:05:00,29.72,29.72,29.63,29.63,543600.0,20.499,20.499,20.4369,20.4369,543600.0
2011-11-21 11:10:00,29.63,29.84,29.63,29.83,553700.0,20.4369,20.5818,20.4369,20.5749,553700.0
2011-11-21 11:15:00,29.83,29.91,29.82,29.9,637700.0,20.5749,20.6301,20.568,20.6232,637700.0
2011-11-21 11:20:00,29.9,29.94,29.83,29.83,393500.0,20.6232,20.6507,20.5749,20.5749,393500.0
2011-11-21 11:25:00,29.84,29.88,29.83,29.85,220700.0,20.5818,20.6094,20.5749,20.5887,220700.0
2011-11-21 11:30:00,29.84,29.85,29.75,29.77,405300.0,20.5818,20.5887,20.5197,20.5335,405300.0
2011-11-21 11:35:00,29.78,29.78,29.71,29.73,344900.0,20.5404,20.5404,20.4921,20.5059,344900.0
2011-11-21 11:40:00,29.72,29.79,29.7,29.71,413400.0,20.499,20.5473,20.4852,20.4921,413400.0
2011-11-21 11:45:00,29.7,29.85,29.68,29.85,314600.0,20.4852,20.5887,20.4714,20.5887,314600.0
2011-11-21 11:50:00,29.84,29.86,29.81,29.83,201400.0,20.5818,20.5956,20.5611,20.5749,201400.0
2011-11-21 11:55:00,29.82,29.87,29.8,29.85,222800.0,20.568,20.6025,20.5542,20.5887,222800.0
2011-11-21 12:00:00,29.85,29.87,29.79,29.8,272400.0,20.5887,20.6025,20.5473,20.5542,272400.0
2011-11-21 12:05:00,29.81,29.82,29.71,29.71,245700.0,20.5611,20.568,20.4921,20.4921,245700.0
2011-11-21 12:10:00,29.71,29.82,29.71,29.81,219800.0,20.4921,20.568,20.4921,20.5611,219800.0
2011-11-21 12:15:00,29.81,29.85,29.75,29.76,218100.0,20.5611,20.5887,20.5197,20.5266,218100.0
2011-11-21 12:20:00,29.76,29.78,29.71,29.71,247200.0,20.5266,20.5404,20.4921,20.4921,247200.0
2011-11-21 12:25:00,29.73,29.73,29.65,29.66,230100.0,20.5059,20.5059,20.4507,20.4576,230100.0
2011-11-21 12:30:00,29.67,29.73,29.65,29.73,202100.0,20.4645,20.5059,20.4507,20.5059,202100.0
2011-11-21 12:35:00,29.73,29.75,29.7,29.72,221500.0,20.5059,20.5197,20.4852,20.499,221500.0
2011-11-21 12:40:00,29.73,29.77,29.71,29.76,205600.0,20.5059,20.5335,20.4921,20.5266,205600.0
2011-11-21 12:45:00,29.75,29.8,29.73,29.75,181900.0,20.5197,20.5542,20.5059,20.5197,181900.0
2011-11-21 12:50:00,29.75,29.77,29.71,29.75,250000.0,20.5197,20.5335,20.4921,20.5197,250000.0
2011-11-21 12:55:00,29.75,29.76,29.65,29.67,333500.0,20.5197,20.5266,20.4507,20.4645,333500.0
2011-11-21 13:00:00,29.68,29.72,29.66,29.7,125500.0,20.4714,20.499,20.4576,20.4852,125500.0
2011-11-21 13:05:00,29.71,29.82,29.7,29.78,183900.0,20.4921,20.568,20.4852,20.5404,183900.0
2011-11-21 13:10:00,29.79,29.84,29.78,29.81,290900.0,20.5473,20.5818,20.5404,20.5611,290900.0
2011-11-21 13:15:00,29.81,29.81,29.77,29.8,199500.0,20.5611,20.5611,20.5335,20.5542,199500.0
2011-11-21 13:20:00,29.79,29.81,29.77,29.78,94900.0,20.5473,20.5611,20.5335,20.5404,94900.0
2011-11-21 13:25:00,29.79,29.8,29.73,29.73,159500.0,20.5473,20.5542,20.5059,20.5059,159500.0
2011-11-21 13:30:00,29.73,29.76,29.72,29.76,140300.0,20.5059,20.5266,20.499,20.5266,140300.0
2011-11-21 13:35:00,29.76,29.77,29.72,29.73,151500.0,20.5266,20.5335,20.499,20.5059,151500.0
2011-11-21 13:40:00,29.73,29.74,29.71,29.71,136100.0,20.5059,20.5128,20.4921,20.4921,136100.0
2011-11-21 13:45:00,29.71,29.72,29.68,29.69,227400.0,20.4921,20.499,20.4714,20.4783,227400.0
2011-11-21 13:50:00,29.7,29.74,29.7,29.72,272100.0,20.4852,20.5128,20.4852,20.499,272100.0
2011-11-21 13:55:00,29.72,29.72,29.65,29.67,297100.0,20.499,20.499,20.4507,20.4645,297100.0
2011-11-21 14:00:00,29.67,29.7,29.63,29.64,523400.0,20.4645,20.4852,20.4369,20.4438,523400.0
2011-11-21 14:05:00,29.63,29.66,29.6,29.66,359700.0,20.4369,20.4576,20.4162,20.4576,359700.0
2011-11-21 14:10:00,29.66,29.81,29.65,29.81,493700.0,20.4576,20.5611,20.4507,20.5611,493700.0
2011-11-21 14:15:00,29.81,29.86,29.79,29.79,682700.0,20.5611,20.5956,20.5473,20.5473,682700.0
2011-11-21 14:20:00,29.78,29.8,29.74,29.77,393100.0,20.5404,20.5542,20.5128,20.5335,393100.0
2011-11-21 14:25:00,29.77,29.81,29.75,29.8,263300.0,20.5335,20.5611,20.5197,20.5542,263300.0
2011-11-21 14:30:00,29.8,29.91,29.79,29.85,382000.0,20.5542,20.6301,20.5473,20.5887,382000.0
2011-11-21 14:35:00,29.85,29.87,29.77,29.77,315400.0,20.5887,20.6025,20.5335,20.5335,315400.0
2011-11-21 14:40:00,29.78,29.86,29.78,29.86,268300.0,20.5404,20.5956,20.5404,20.5956,268300.0
2011-11-21 14:45:00,29.85,29.93,29.85,29.85,372300.0,20.5887,20.6438,20.5887,20.5887,372300.0
2011-11-21 14:50:00,29.85,29.88,29.83,29.85,418900.0,20.5887,20.6094,20.5749,20.5887,418900.0
2011-11-21 14:55:00,29.84,29.88,29.83,29.83,439800.0,20.5818,20.6094,20.5749,20.5749,439800.0
2011-11-21 15:00:00,29.82,29.86,29.73,29.75,520900.0,20.568,20.5956,20.5059,20.5197,520900.0
2011-11-21 15:05:00,29.74,29.78,29.73,29.76,232600.0,20.5128,20.5404,20.5059,20.5266,232600.0
2011-11-21 15:10:00,29.77,29.85,29.76,29.84,271700.0,20.5335,20.5887,20.5266,20.5818,271700.0
2011-11-21 15:15:00,29.84,29.91,29.8,29.9,537100.0,20.5818,20.6301,20.5542,20.6232,537100.0
2011-11-21 15:20:00,29.9,29.99,29.89,29.94,728500.0,20.6232,20.6852,20.6163,20.6507,728500.0
2011-11-21 15:25:00,29.93,30.06,29.93,30.01,586100.0,20.6438,20.7335,20.6438,20.699,586100.0
2011-11-21 15:30:00,29.99,30.06,29.93,29.96,593800.0,20.6852,20.7335,20.6438,20.6645,593800.0
2011-11-21 15:35:00,29.96,30.04,29.96,30.02,471300.0,20.6645,20.7197,20.6645,20.7059,471300.0
2011-11-21 15:40:00,30.02,30.04,29.96,30.03,552800.0,20.7059,20.7197,20.6645,20.7128,552800.0
2011-11-21 15:45:00,30.03,30.08,30.02,30.05,909200.0,20.7128,20.7473,20.7059,20.7266,909200.0
2011-11-21 15:50:00,30.05,30.06,29.95,29.98,1498300.0,20.7266,20.7335,20.6576,20.6783,1498300.0
2011-11-21 15:55:00,29.98,30.0,29.91,29.91,2456100.0,20.6783,20.6921,20.6301,20.6301,2456100.0
2011-11-22 09:30:00,29.91,30.0,29.71,29.98,724300.0,20.6301,20.6921,20.4921,20.6783,724300.0
2011-11-22 09:35:00,30.0,30.1,29.98,30.0,620600.0,20.6921,20.7611,20.6783,20.6921,620600.0
2011-11-22 09:40:00,30.0,30.04,29.92,29.94,738400.0,20.6921,20.7197,20.6369,20.6507,738400.0
2011-11-22 09:45:00,29.94,29.97,29.9,29.96,605000.0,20.6507,20.6714,20.6232,20.6645,605000.0
2011-11-22 09:50:00,29.96,30.01,29.94,30.0,518900.0,20.6645,20.699,20.6507,20.6921,518900.0
2011-11-22 09:55:00,30.0,30.04,29.96,30.01,431800.0,20.6921,20.7197,20.6645,20.699,431800.0
2011-11-22 10:00:00,30.01,30.02,29.84,29.85,542800.0,20.699,20.7059,20.5818,20.5887,542800.0
2011-11-22 10:05:00,29.85,29.87,29.71,29.78,445900.0,20.5887,20.6025,20.4921,20.5404,445900.0
2011-11-22 10:10:00,29.78,29.83,29.75,29.77,351100.0,20.5404,20.5749,20.5197,20.5335,351100.0
2011-11-22 10:15:00,29.77,29.81,29.76,29.8,196700.0,20.5335,20.5611,20.5266,20.5542,196700.0
2011-11-22 10:20:00,29.8,29.84,29.79,29.84,294100.0,20.5542,20.5818,20.5473,20.5818,294100.0
2011-11-22 10:25:00,29.84,29.92,29.83,29.9,300800.0,20.5818,20.6369,20.5749,20.6232,300800.0
2011-11-22 10:30:00,29.91,29.93,29.85,29.86,270600.0,20.6301,20.6438,20.5887,20.5956,270600.0
2011-11-22 10:35:00,29.85,29.87,29.78,29.8,266700.0,20.5887,20.6025,20.5404,20.5542,266700.0
2011-11-22 10:40:00,29.8,29.84,29.76,29.78,235400.0,20.5542,20.5818,20.5266,20.5404,235400.0
2011-11-22 10:45:00,29.79,29.8,29.68,29.7,328000.0,20.5473,20.5542,20.4714,20.4852,328000.0
2011-11-22 10:50:00,29.69,29.73,29.65,29.68,308500.0,20.4783,20.5059,20.4507,20.4714,308500.0
2011-11-22 10:55:00,29.68,29.72,29.6,29.64,446000.0,20.4714,20.499,20.4162,20.4438,446000.0
2011-11-22 11:00:00,29.64,29.68,29.6,29.62,381500.0,20.4438,20.4714,20.4162,20.43,381500.0
2011-11-22 11:05:00,29.63,29.65,29.57,29.61,308600.0,20.4369,20.4507,20.3955,20.4231,308600.0
2011-11-22 11:10:00,29.61,29.67,29.59,29.61,221600.0,20.4231,20.4645,20.4093,20.4231,221600.0
2011-11-22 11:15:00,29.61,29.66,29.56,29.66,306300.0,20.4231,20.4576,20.3886,20.4576,306300.0
2011-11-22 11:20:00,29.65,29.66,29.53,29.55,316800.0,20.4507,20.4576,20.368,20.3817,316800.0
2011-11-22 11:25:00,29.55,29.62,29.53,29.57,297600.0,20.3817,20.43,20.368,20.3955,297600.0
2011-11-22 11:30:00,29.58,29.58,29.46,29.48,507000.0,20.4024,20.4024,20.3197,20.3335,507000.0
2011-11-22 11:35:00,29.48,29.5,29.44,29.48,388000.0,20.3335,20.3473,20.3059,20.3335,388000.0
2011-11-22 11:40:00,29.48,29.5,29.45,29.49,371600.0,20.3335,20.3473,20.3128,20.3404,371600.0
2011-11-22 11:45:00,29.48,29.52,29.46,29.49,344900.0,20.3335,20.3611,20.3197,20.3404,344900.0
2011-11-22 11:50:00,29.5,29.51,29.43,29.5,391400.0,20.3473,20.3542,20.299,20.3473,391400.0
2011-11-22 11:55:00,29.49,29.53,29.49,29.5,270900.0,20.3404,20.368,20.3404,20.3473,270900.0
2011-11-22 12:00:00,29.51,29.6,29.5,29.58,928500.0,20.3542,20.4162,20.3473,20.4024,928500.0
2011-11-22 12:05:00,29.58,29.76,29.57,29.73,956200.0,20.4024,20.5266,20.3955,20.5059,956200.0
2011-11-22 12:10:00,29.74,29.75,29.66,29.68,520000.0,20.5128,20.5197,20.4576,20.4714,520000.0
2011-11-22 12:15:00,29.69,29.72,29.67,29.7,400500.0,20.4783,20.499,20.4645,20.4852,400500.0
2011-11-22 12:20:00,29.7,29.72,29.68,29.68,298500.0,20.4852,20.499,20.4714,20.4714,298500.0
2011-11-22 12:25:00,29.68,29.71,29.55,29.57,438400.0,20.4714,20.4921,20.3817,20.3955,438400.0
2011-11-22 12:30:00,29.57,29.77,29.56,29.65,302300.0,20.3955,20.5335,20.3886,20.4507,302300.0
2011-11-22 12:35:00,29.65,29.66,29.59,29.63,262200.0,20.4507,20.4576,20.4093,20.4369,262200.0
2011-11-22 12:40:00,29.63,29.66,29.62,29.64,101100.0,20.4369,20.4576,20.43,20.4438,101100.0
2011-11-22 12:45:00,29.65,29.67,29.62,29.64,135100.0,20.4507,20.4645,20.43,20.4438,135100.0
2011-11-22 12:50:00,29.64,29.71,29.64,29.69,160600.0,20.4438,20.4921,20.4438,20.4783,160600.0
2011-11-22 12:55:00,29.7,29.72,29.67,29.71,359800.0,20.4852,20.499,20.4645,20.4921,359800.0
2011-11-22 13:00:00,29.72,29.79,29.72,29.75,294300.0,20.499,20.5473,20.499,20.5197,294300.0
2011-11-22 13:05:00,29.75,29.76,29.68,29.7,482900.0,20.5197,20.5266,20.4714,20.4852,482900.0
2011-11-22 13:10:00,29.7,29.71,29.68,29.69,292800.0,20.4852,20.4921,20.4714,20.4783,292800.0
2011-11-22 13:15:00,29.69,29.79,29.68,29.79,632900.0,20.4783,20.5473,20.4714,20.5473,632900.0
2011-11-22 13:20:00,29.79,29.82,29.76,29.76,530600.0,20.5473,20.568,20.5266,20.5266,530600.0
2011-11-22 13:25:00,29.76,29.84,29.75,29.77,422000.0,20.5266,20.5818,20.5197,20.5335,422000.0
2011-11-22 13:30:00,29.78,29.8,29.72,29.79,275600.0,20.5404,20.5542,20.499,20.5473,275600.0
2011-11-22 13:35:00,29.8,29.84,29.77,29.82,164500.0,20.5542,20.5818,20.5335,20.568,164500.0
2011-11-22 13:40:00,29.82,29.83,29.76,29.77,302300.0,20.568,20.5749,20.5266,20.5335,302300.0
2011-11-22 13:45:00,29.77,29.78,29.72,29.77,145600.0,20.5335,20.5404,20.499,20.5335,145600.0
2011-11-22 13:50:00,29.78,29.81,29.74,29.75,206600.0,20.5404,20.5611,20.5128,20.5197,206600.0
2011-11-22 13:55:00,29.75,29.76,29.68,29.7,226100.0,20.5197,20.5266,20.4714,20.4852,226100.0
2011-11-22 14:00:00,29.69,29.73,29.68,29.69,344500.0,20.4783,20.5059,20.4714,20.4783,344500.0
2011-11-22 14:05:00,29.69,29.69,29.62,29.64,215900.0,20.4783,20.4783,20.43,20.4438,215900.0
2011-11-22 14:10:00,29.64,29.69,29.63,29.64,271200.0,20.4438,20.4783,20.4369,20.4438,271200.0
2011-11-22 14:15:00,29.65,29.66,29.63,29.63,140600.0,20.4507,20.4576,20.4369,20.4369,140600.0
2011-11-22 14:20:00,29.63,29.64,29.53,29.54,339200.0,20.4369,20.4438,20.368,20.3748,339200.0
2011-11-22 14:25:00,29.54,29.6,29.53,29.59,226300.0,20.3748,20.4162,20.368,20.4093,226300.0
2011-11-22 14:30:00,29.6,29.62,29.58,29.59,557400.0,20.4162,20.43,20.4024,20.4093,557400.0
2011-11-22 14:35:00,29.59,29.6,29.55,29.58,314800.0,20.4093,20.4162,20.3817,20.4024,314800.0
2011-11-22 14:40:00,29.58,29.64,29.56,29.64,250000.0,20.4024,20.4438,20.3886,20.4438,250000.0
2011-11-22 14:45:00,29.64,29.65,29.59,29.6,466000.0,20.4438,20.4507,20.4093,20.4162,466000.0
2011-11-22 14:50:00,29.59,29.61,29.54,29.54,489600.0,20.4093,20.4231,20.3748,20.3748,489600.0
2011-11-22 14:55:00,29.54,29.55,29.5,29.54,422500.0,20.3748,20.3817,20.3473,20.3748,422500.0
2011-11-22 15:00:00,29.54,29.6,29.53,29.57,343000.0,20.3748,20.4162,20.368,20.3955,343000.0
2011-11-22 15:05:00,29.58,29.61,29.55,29.56,337100.0,20.4024,20.4231,20.3817,20.3886,337100.0
2011-11-22 15:10:00,29.57,29.57,29.5,29.51,551000.0,20.3955,20.3955,20.3473,20.3542,551000.0
2011-11-22 15:15:00,29.5,29.53,29.49,29.49,693300.0,20.3473,20.368,20.3404,20.3404,693300.0
2011-11-22 15:20:00,29.49,29.58,29.48,29.57,387500.0,20.3404,20.4024,20.3335,20.3955,387500.0
2011-11-22 15:25:00,29.57,29.61,29.5,29.5,410400.0,20.3955,20.4231,20.3473,20.3473,410400.0
2011-11-22 15:30:00,29.5,29.53,29.47,29.48,779000.0,20.3473,20.368,20.3266,20.3335,779000.0
2011-11-22 15:35:00,29.49,29.51,29.45,29.45,561100.0,20.3404,20.3542,20.3128,20.3128,561100.0
2011-11-22 15:40:00,29.44,29.49,29.42,29.45,399300.0,20.3059,20.3404,20.2921,20.3128,399300.0
2011-11-22 15:45:00,29.44,29.52,29.43,29.49,656400.0,20.3059,20.3611,20.299,20.3404,656400.0
2011-11-22 15:50:00,29.5,29.51,29.46,29.49,955800.0,20.3473,20.3542,20.3197,20.3404,955800.0
2011-11-22 15:55:00,29.49,29.5,29.38,29.4,2090000.0,20.3404,20.3473,20.2645,20.2783,2090000.0
2011-11-23 09:30:00,29.11,29.15,28.95,28.97,1282100.0,20.0783,20.1058,19.9679,19.9817,1282100.0
2011-11-23 09:35:00,28.98,29.03,28.89,28.97,1010800.0,19.9886,20.0231,19.9265,19.9817,1010800.0
2011-11-23 09:40:00,28.98,29.01,28.8,28.81,817200.0,19.9886,20.0093,19.8644,19.8713,817200.0
2011-11-23 09:45:00,28.81,28.91,28.8,28.83,729400.0,19.8713,19.9403,19.8644,19.8851,729400.0
2011-11-23 09:50:00,28.83,28.92,28.78,28.86,713400.0,19.8851,19.9472,19.8506,19.9058,713400.0
2011-11-23 09:55:00,28.86,28.86,28.75,28.75,567700.0,19.9058,19.9058,19.83,19.83,567700.0
2011-11-23 10:00:00,28.75,28.76,28.65,28.71,673700.0,19.83,19.8369,19.761,19.8024,673700.0
2011-11-23 10:05:00,28.71,28.81,28.7,28.8,539000.0,19.8024,19.8713,19.7955,19.8644,539000.0
2011-11-23 10:10:00,28.8,28.81,28.67,28.68,395100.0,19.8644,19.8713,19.7748,19.7817,395100.0
2011-11-23 10:15:00,28.68,28.7,28.61,28.65,495700.0,19.7817,19.7955,19.7334,19.761,495700.0
2011-11-23 10:20:00,28.64,28.67,28.61,28.61,523800.0,19.7541,19.7748,19.7334,19.7334,523800.0
2011-11-23 10:25:00,28.62,28.68,28.6,28.63,563800.0,19.7403,19.7817,19.7265,19.7472,563800.0
2011-11-23 10:30:00,28.63,28.66,28.57,28.64,571500.0,19.7472,19.7679,19.7058,19.7541,571500.0
2011-11-23 10:35:00,28.64,28.8,28.64,28.78,865400.0,19.7541,19.8644,19.7541,19.8506,865400.0
2011-11-23 10:40:00,28.77,28.78,28.69,28.7,333500.0,19.8437,19.8506,19.7886,19.7955,333500.0
2011-11-23 10:45:00,28.7,28.74,28.66,28.68,367300.0,19.7955,19.8231,19.7679,19.7817,367300.0
2011-11-23 10:50:00,28.68,28.79,28.68,28.77,430700.0,19.7817,19.8575,19.7817,19.8437,430700.0
2011-11-23 10:55:00,28.76,28.78,28.73,28.74,403800.0,19.8369,19.8506,19.8162,19.8231,403800.0
2011-11-23 11:00:00,28.75,28.82,28.73,28.73,467000.0,19.83,19.8782,19.8162,19.8162,467000.0
2011-11-23 11:05:00,28.74,28.76,28.65,28.67,383200.0,19.8231,19.8369,19.761,19.7748,383200.0
2011-11-23 11:10:00,28.66,28.7,28.57,28.58,394300.0,19.7679,19.7955,19.7058,19.7127,394300.0
2011-11-23 11:15:00,28.59,28.6,28.53,28.57,544000.0,19.7196,19.7265,19.6782,19.7058,544000.0
2011-11-23 11:20:00,28.57,28.58,28.52,28.55,402500.0,19.7058,19.7127,19.6713,19.692,402500.0
2011-11-23 11:25:00,28.54,28.6,28.5,28.5,400600.0,19.6851,19.7265,19.6575,19.6575,400600.0
2011-11-23 11:30:00,28.51,28.51,28.33,28.35,1236200.0,19.6644,19.6644,19.5403,19.5541,1236200.0
2011-11-23 11:35:00,28.35,28.46,28.34,28.46,953400.0,19.5541,19.6299,19.5472,19.6299,953400.0
2011-11-23 11:40:00,28.46,28.5,28.43,28.5,634400.0,19.6299,19.6575,19.6092,19.6575,634400.0
2011-11-23 11:45:00,28.49,28.52,28.45,28.5,300400.0,19.6506,19.6713,19.623,19.6575,300400.0
2011-11-23 11:50:00,28.51,28.54,28.47,28.54,516100.0,19.6644,19.6851,19.6368,19.6851,516100.0
2011-11-23 11:55:00,28.54,28.56,28.52,28.54,324800.0,19.6851,19.6989,19.6713,19.6851,324800.0
2011-11-23 12:00:00,28.53,28.63,28.53,28.63,463900.0,19.6782,19.7472,19.6782,19.7472,463900.0
2011-11-23 12:05:00,28.62,28.68,28.61,28.66,258700.0,19.7403,19.7817,19.7334,19.7679,258700.0
2011-11-23 12:10:00,28.66,28.71,28.63,28.64,391500.0,19.7679,19.8024,19.7472,19.7541,391500.0
2011-11-23 12:15:00,28.63,28.64,28.6,28.63,154500.0,19.7472,19.7541,19.7265,19.7472,154500.0
2011-11-23 12:20:00,28.63,28.66,28.63,28.64,249800.0,19.7472,19.7679,19.7472,19.7541,249800.0
2011-11-23 12:25:00,28.64,28.7,28.64,28.68,375000.0,19.7541,19.7955,19.7541,19.7817,375000.0
2011-11-23 12:30:00,28.68,28.7,28.6,28.61,419300.0,19.7817,19.7955,19.7265,19.7334,419300.0
2011-11-23 12:35:00,28.61,28.68,28.6,28.65,227700.0,19.7334,19.7817,19.7265,19.761,227700.0
2011-11-23 12:40:00,28.65,28.72,28.63,28.71,212300.0,19.761,19.8093,19.7472,19.8024,212300.0
2011-11-23 12:45:00,28.7,28.81,28.69,28.81,555000.0,19.7955,19.8713,19.7886,19.8713,555000.0
2011-11-23 12:50:00,28.8,28.94,28.8,28.93,654500.0,19.8644,19.961,19.8644,19.9541,654500.0
2011-11-23 12:55:00,28.93,28.96,28.86,28.88,418100.0,19.9541,19.9748,19.9058,19.9196,418100.0
2011-11-23 13:00:00,28.88,28.89,28.81,28.83,263700.0,19.9196,19.9265,19.8713,19.8851,263700.0
2011-11-23 13:05:00,28.83,28.93,28.82,28.93,183800.0,19.8851,19.9541,19.8782,19.9541,183800.0
2011-11-23 13:10:00,28.93,28.93,28.79,28.79,325300.0,19.9541,19.9541,19.8575,19.8575,325300.0
2011-11-23 13:15:00,28.79,28.81,28.77,28.78,221200.0,19.8575,19.8713,19.8437,19.8506,221200.0
2011-11-23 13:20:00,28.78,28.79,28.72,28.76,346300.0,19.8506,19.8575,19.8093,19.8369,346300.0
2011-11-23 13:25:00,28.75,28.84,28.74,28.84,341000.0,19.83,19.892,19.8231,19.892,341000.0
2011-11-23 13:30:00,28.84,28.85,28.74,28.74,492400.0,19.892,19.8989,19.8231,19.8231,492400.0
2011-11-23 13:35:00,28.74,28.75,28.65,28.68,325300.0,19.8231,19.83,19.761,19.7817,325300.0
2011-11-23 13:40:00,28.67,28.68,28.61,28.62,339500.0,19.7748,19.7817,19.7334,19.7403,339500.0
2011-11-23 13:45:00,28.62,28.66,28.61,28.64,308800.0,19.7403,19.7679,19.7334,19.7541,308800.0
2011-11-23 13:50:00,28.64,28.65,28.6,28.62,391400.0,19.7541,19.761,19.7265,19.7403,391400.0
2011-11-23 13:55:00,28.61,28.64,28.56,28.59,563800.0,19.7334,19.7541,19.6989,19.7196,563800.0
2011-11-23 14:00:00,28.59,28.61,28.57,28.6,388000.0,19.7196,19.7334,19.7058,19.7265,388000.0
2011-11-23 14:05:00,28.59,28.6,28.56,28.59,243000.0,19.7196,19.7265,19.6989,19.7196,243000.0
2011-11-23 14:10:00,28.6,28.61,28.52,28.52,382100.0,19.7265,19.7334,19.6713,19.6713,382100.0
2011-11-23 14:15:00,28.52,28.59,28.5,28.58,373300.0,19.6713,19.7196,19.6575,19.7127,373300.0
2011-11-23 14:20:00,28.57,28.58,28.52,28.52,240000.0,19.7058,19.7127,19.6713,19.6713,240000.0
2011-11-23 14:25:00,28.52,28.56,28.49,28.55,450400.0,19.6713,19.6989,19.6506,19.692,450400.0
2011-11-23 14:30:00,28.55,28.57,28.52,28.53,382800.0,19.692,19.7058,19.6713,19.6782,382800.0
2011-11-23 14:35:00,28.53,28.6,28.51,28.58,754400.0,19.6782,19.7265,19.6644,19.7127,754400.0
2011-11-23 14:40:00,28.59,28.62,28.57,28.58,365300.0,19.7196,19.7403,19.7058,19.7127,365300.0
2011-11-23 14:45:00,28.57,28.64,28.57,28.63,218900.0,19.7058,19.7541,19.7058,19.7472,218900.0
2011-11-23 14:50:00,28.63,28.63,28.56,28.58,279100.0,19.7472,19.7472,19.6989,19.7127,279100.0
2011-11-23 14:55:00,28.58,28.6,28.55,28.56,313300.0,19.7127,19.7265,19.692,19.6989,313300.0
2011-11-23 15:00:00,28.56,28.66,28.51,28.6,660300.0,19.6989,19.7679,19.6644,19.7265,660300.0
2011-11-23 15:05:00,28.6,28.64,28.57,28.6,400100.0,19.7265,19.7541,19.7058,19.7265,400100.0
2011-11-23 15:10:00,28.61,28.7,28.59,28.66,550900.0,19.7334,19.7955,19.7196,19.7679,550900.0
2011-11-23 15:15:00,28.65,28.72,28.61,28.62,690300.0,19.761,19.8093,19.7334,19.7403,690300.0
2011-11-23 15:20:00,28.61,28.63,28.52,28.54,562700.0,19.7334,19.7472,19.6713,19.6851,562700.0
2011-11-23 15:25:00,28.55,28.58,28.51,28.56,525200.0,19.692,19.7127,19.6644,19.6989,525200.0
2011-11-23 15:30:00,28.57,28.6,28.55,28.58,602100.0,19.7058,19.7265,19.692,19.7127,602100.0
2011-11-23 15:35:00,28.58,28.63,28.56,28.58,614700.0,19.7127,19.7472,19.6989,19.7127,614700.0
2011-11-23 15:40:00,28.58,28.7,28.57,28.69,748600.0,19.7127,19.7955,19.7058,19.7886,748600.0
2011-11-23 15:45:00,28.69,28.7,28.6,28.61,870600.0,19.7886,19.7955,19.7265,19.7334,870600.0
2011-11-23 15:50:00,28.61,28.64,28.59,28.6,1185900.0,19.7334,19.7541,19.7196,19.7265,1185900.0
2011-11-23 15:55:00,28.6,28.6,28.38,28.39,3062300.0,19.7265,19.7265,19.5748,19.5816,3062300.0
2011-11-25 09:30:00,28.28,28.7,28.28,28.7,1062400.0,19.5058,19.7955,19.5058,19.7955,1062400.0
2011-11-25 09:35:00,28.7,28.89,28.69,28.77,829000.0,19.7955,19.9265,19.7886,19.8437,829000.0
2011-11-25 09:40:00,28.77,28.97,28.77,28.92,476400.0,19.8437,19.9817,19.8437,19.9472,476400.0
2011-11-25 09:45:00,28.92,28.95,28.9,28.94,742100.0,19.9472,19.9679,19.9334,19.961,742100.0
2011-11-25 09:50:00,28.95,29.04,28.94,28.95,712800.0,19.9679,20.03,19.961,19.9679,712800.0
2011-11-25 09:55:00,28.95,29.06,28.9,29.01,491000.0,19.9679,20.0438,19.9334,20.0093,491000.0
2011-11-25 10:00:00,29.01,29.11,29.0,29.11,739500.0,20.0093,20.0783,20.0024,20.0783,739500.0
2011-11-25 10:05:00,29.11,29.15,29.07,29.11,541600.0,20.0783,20.1058,20.0507,20.0783,541600.0
2011-11-25 10:10:00,29.11,29.15,29.1,29.12,229700.0,20.0783,20.1058,20.0714,20.0852,229700.0
2011-11-25 10:15:00,29.12,29.13,29.02,29.08,316400.0,20.0852,20.0921,20.0162,20.0576,316400.0
2011-11-25 10:20:00,29.09,29.13,29.07,29.07,197500.0,20.0645,20.0921,20.0507,20.0507,197500.0
2011-11-25 10:25:00,29.06,29.08,28.96,28.97,228700.0,20.0438,20.0576,19.9748,19.9817,228700.0
2011-11-25 10:30:00,28.97,29.06,28.96,29.04,226900.0,19.9817,20.0438,19.9748,20.03,226900.0
2011-11-25 10:35:00,29.04,29.15,29.02,29.1,189300.0,20.03,20.1058,20.0162,20.0714,189300.0
2011-11-25 10:40:00,29.1,29.16,29.09,29.14,361100.0,20.0714,20.1127,20.0645,20.099,361100.0
2011-11-25 10:45:00,29.14,29.17,29.1,29.1,396200.0,20.099,20.1196,20.0714,20.0714,396200.0
2011-11-25 10:50:00,29.11,29.15,29.07,29.11,328700.0,20.0783,20.1058,20.0507,20.0783,328700.0
2011-11-25 10:55:00,29.11,29.11,29.01,29.02,418800.0,20.0783,20.0783,20.0093,20.0162,418800.0
2011-11-25 11:00:00,29.01,29.06,29.0,29.03,281000.0,20.0093,20.0438,20.0024,20.0231,281000.0
2011-11-25 11:05:00,29.02,29.04,28.98,28.98,156600.0,20.0162,20.03,19.9886,19.9886,156600.0
2011-11-25 11:10:00,28.98,29.0,28.95,28.97,250000.0,19.9886,20.0024,19.9679,19.9817,250000.0
2011-11-25 11:15:00,28.97,29.04,28.94,29.04,170700.0,19.9817,20.03,19.961,20.03,170700.0
2011-11-25 11:20:00,29.04,29.1,29.04,29.08,254500.0,20.03,20.0714,20.03,20.0576,254500.0
2011-11-25 11:25:00,29.07,29.09,29.03,29.03,279000.0,20.0507,20.0645,20.0231,20.0231,279000.0
2011-11-25 11:30:00,29.03,29.04,28.99,29.01,221200.0,20.0231,20.03,19.9955,20.0093,221200.0
2011-11-25 11:35:00,29.01,29.01,28.92,28.92,206500.0,20.0093,20.0093,19.9472,19.9472,206500.0
2011-11-25 11:40:00,28.92,28.94,28.88,28.89,287900.0,19.9472,19.961,19.9196,19.9265,287900.0
2011-11-25 11:45:00,28.88,28.89,28.81,28.85,438500.0,19.9196,19.9265,19.8713,19.8989,438500.0
2011-11-25 11:50:00,28.84,28.85,28.78,28.8,358700.0,19.892,19.8989,19.8506,19.8644,358700.0
2011-11-25 11:55:00,28.79,28.81,28.71,28.72,427000.0,19.8575,19.8713,19.8024,19.8093,427000.0
2011-11-25 12:00:00,28.72,28.73,28.65,28.65,528900.0,19.8093,19.8162,19.761,19.761,528900.0
2011-11-25 12:05:00,28.66,28.68,28.62,28.63,314000.0,19.7679,19.7817,19.7403,19.7472,314000.0
2011-11-25 12:10:00,28.64,28.66,28.6,28.6,265000.0,19.7541,19.7679,19.7265,19.7265,265000.0
2011-11-25 12:15:00,28.6,28.62,28.56,28.57,423900.0,19.7265,19.7403,19.6989,19.7058,423900.0
2011-11-25 12:20:00,28.57,28.59,28.49,28.49,537100.0,19.7058,19.7196,19.6506,19.6506,537100.0
2011-11-25 12:25:00,28.49,28.56,28.43,28.54,579200.0,19.6506,19.6989,19.6092,19.6851,579200.0
2011-11-25 12:30:00,28.54,28.56,28.48,28.56,380400.0,19.6851,19.6989,19.6437,19.6989,380400.0
2011-11-25 12:35:00,28.55,28.59,28.45,28.46,546900.0,19.692,19.7196,19.623,19.6299,546900.0
2011-11-25 12:40:00,28.46,28.47,28.4,28.4,705100.0,19.6299,19.6368,19.5885,19.5885,705100.0
2011-11-25 12:45:00,28.41,28.42,28.36,28.38,1066600.0,19.5954,19.6023,19.561,19.5748,1066600.0
2011-11-25 12:50:00,28.38,28.57,28.38,28.54,835000.0,19.5748,19.7058,19.5748,19.6851,835000.0
2011-11-25 12:55:00,28.54,28.58,28.47,28.51,1362700.0,19.6851,19.7127,19.6368,19.6644,1362700.0
2011-11-28 09:30:00,29.71,30.07,29.69,29.84,2092300.0,20.4921,20.7404,20.4783,20.5818,2092300.0
2011-11-28 09:35:00,29.85,29.89,29.72,29.88,942600.0,20.5887,20.6163,20.499,20.6094,942600.0
2011-11-28 09:40:00,29.87,30.02,29.85,29.96,1134500.0,20.6025,20.7059,20.5887,20.6645,1134500.0
2011-11-28 09:45:00,29.96,29.98,29.78,29.85,791900.0,20.6645,20.6783,20.5404,20.5887,791900.0
2011-11-28 09:50:00,29.84,29.95,29.84,29.84,776800.0,20.5818,20.6576,20.5818,20.5818,776800.0
2011-11-28 09:55:00,29.84,29.95,29.83,29.94,782200.0,20.5818,20.6576,20.5749,20.6507,782200.0
2011-11-28 10:00:00,29.94,29.99,29.84,29.85,601600.0,20.6507,20.6852,20.5818,20.5887,601600.0
2011-11-28 10:05:00,29.84,29.99,29.84,29.97,456200.0,20.5818,20.6852,20.5818,20.6714,456200.0
2011-11-28 10:10:00,29.97,29.97,29.86,29.87,351200.0,20.6714,20.6714,20.5956,20.6025,351200.0
2011-11-28 10:15:00,29.87,29.91,29.85,29.89,484400.0,20.6025,20.6301,20.5887,20.6163,484400.0
2011-11-28 10:20:00,29.9,29.9,29.85,29.87,304900.0,20.6232,20.6232,20.5887,20.6025,304900.0
2011-11-28 10:25:00,29.86,29.9,29.85,29.85,468700.0,20.5956,20.6232,20.5887,20.5887,468700.0
2011-11-28 10:30:00,29.85,29.86,29.74,29.77,791200.0,20.5887,20.5956,20.5128,20.5335,791200.0
2011-11-28 10:35:00,29.77,29.8,29.66,29.67,656200.0,20.5335,20.5542,20.4576,20.4645,656200.0
2011-11-28 10:40:00,29.66,29.72,29.66,29.71,375000.0,20.4576,20.499,20.4576,20.4921,375000.0
2011-11-28 10:45:00,29.7,29.74,29.68,29.68,495000.0,20.4852,20.5128,20.4714,20.4714,495000.0
2011-11-28 10:50:00,29.68,29.69,29.51,29.57,1061700.0,20.4714,20.4783,20.3542,20.3955,1061700.0
2011-11-28 10:55:00,29.58,29.59,29.47,29.47,508300.0,20.4024,20.4093,20.3266,20.3266,508300.0
2011-11-28 11:00:00,29.47,29.53,29.45,29.47,653800.0,20.3266,20.368,20.3128,20.3266,653800.0
2011-11-28 11:05:00,29.46,29.59,29.46,29.59,487900.0,20.3197,20.4093,20.3197,20.4093,487900.0
2011-11-28 11:10:00,29.59,29.64,29.57,29.63,313400.0,20.4093,20.4438,20.3955,20.4369,313400.0
2011-11-28 11:15:00,29.62,29.69,29.61,29.67,306700.0,20.43,20.4783,20.4231,20.4645,306700.0
2011-11-28 11:20:00,29.69,29.69,29.62,29.64,191100.0,20.4783,20.4783,20.43,20.4438,191100.0
2011-11-28 11:25:00,29.64,29.68,29.59,29.67,250400.0,20.4438,20.4714,20.4093,20.4645,250400.0
2011-11-28 11:30:00,29.68,29.71,29.62,29.66,407800.0,20.4714,20.4921,20.43,20.4576,407800.0
2011-11-28 11:35:00,29.66,29.69,29.65,29.68,446300.0,20.4576,20.4783,20.4507,20.4714,446300.0
2011-11-28 11:40:00,29.68,29.71,29.68,29.69,422200.0,20.4714,20.4921,20.4714,20.4783,422200.0
2011-11-28 11:45:00,29.7,29.71,29.69,29.69,411200.0,20.4852,20.4921,20.4783,20.4783,411200.0
2011-11-28 11:50:00,29.69,29.71,29.66,29.67,303400.0,20.4783,20.4921,20.4576,20.4645,303400.0
2011-11-28 11:55:00,29.67,29.68,29.63,29.63,120900.0,20.4645,20.4714,20.4369,20.4369,120900.0
2011-11-28 12:00:00,29.64,29.65,29.56,29.58,250200.0,20.4438,20.4507,20.3886,20.4024,250200.0
2011-11-28 12:05:00,29.57,29.6,29.54,29.58,338400.0,20.3955,20.4162,20.3748,20.4024,338400.0
2011-11-28 12:10:00,29.58,29.63,29.57,29.6,377200.0,20.4024,20.4369,20.3955,20.4162,377200.0
2011-11-28 12:15:00,29.61,29.7,29.6,29.67,224500.0,20.4231,20.4852,20.4162,20.4645,224500.0
2011-11-28 12:20:00,29.68,29.69,29.64,29.65,222700.0,20.4714,20.4783,20.4438,20.4507,222700.0
2011-11-28 12:25:00,29.65,29.66,29.63,29.64,166100.0,20.4507,20.4576,20.4369,20.4438,166100.0
2011-11-28 12:30:00,29.64,29.64,29.56,29.59,296300.0,20.4438,20.4438,20.3886,20.4093,296300.0
2011-11-28 12:35:00,29.59,29.59,29.51,29.59,432600.0,20.4093,20.4093,20.3542,20.4093,432600.0
2011-11-28 12:40:00,29.58,29.58,29.55,29.56,179800.0,20.4024,20.4024,20.3817,20.3886,179800.0
2011-11-28 12:45:00,29.57,29.6,29.57,29.59,228900.0,20.3955,20.4162,20.3955,20.4093,228900.0
2011-11-28 12:50:00,29.59,29.6,29.54,29.54,228400.0,20.4093,20.4162,20.3748,20.3748,228400.0
2011-11-28 12:55:00,29.54,29.57,29.53,29.55,164900.0,20.3748,20.3955,20.368,20.3817,164900.0
2011-11-28 13:00:00,29.54,29.55,29.49,29.5,496500.0,20.3748,20.3817,20.3404,20.3473,496500.0
2011-11-28 13:05:00,29.5,29.57,29.49,29.57,226000.0,20.3473,20.3955,20.3404,20.3955,226000.0
2011-11-28 13:10:00,29.57,29.59,29.54,29.57,193600.0,20.3955,20.4093,20.3748,20.3955,193600.0
2011-11-28 13:15:00,29.57,29.62,29.54,29.61,306300.0,20.3955,20.43,20.3748,20.4231,306300.0
2011-11-28 13:20:00,29.61,29.74,29.61,29.71,497800.0,20.4231,20.5128,20.4231,20.4921,497800.0
2011-11-28 13:25:00,29.71,29.73,29.7,29.73,128300.0,20.4921,20.5059,20.4852,20.5059,128300.0
2011-11-28 13:30:00,29.73,29.76,29.65,29.65,329200.0,20.5059,20.5266,20.4507,20.4507,329200.0
2011-11-28 13:35:00,29.65,29.66,29.59,29.64,190100.0,20.4507,20.4576,20.4093,20.4438,190100.0
2011-11-28 13:40:00,29.64,29.68,29.63,29.68,184800.0,20.4438,20.4714,20.4369,20.4714,184800.0
2011-11-28 13:45:00,29.68,29.68,29.63,29.63,284800.0,20.4714,20.4714,20.4369,20.4369,284800.0
2011-11-28 13:50:00,29.63,29.65,29.57,29.59,198000.0,20.4369,20.4507,20.3955,20.4093,198000.0
2011-11-28 13:55:00,29.59,29.59,29.49,29.49,321700.0,20.4093,20.4093,20.3404,20.3404,321700.0
2011-11-28 14:00:00,29.49,29.55,29.47,29.53,332100.0,20.3404,20.3817,20.3266,20.368,332100.0
2011-11-28 14:05:00,29.54,29.55,29.5,29.53,272000.0,20.3748,20.3817,20.3473,20.368,272000.0
2011-11-28 14:10:00,29.53,29.54,29.5,29.51,360400.0,20.368,20.3748,20.3473,20.3542,360400.0
2011-11-28 14:15:00,29.51,29.52,29.49,29.51,197200.0,20.3542,20.3611,20.3404,20.3542,197200.0
2011-11-28 14:20:00,29.51,29.52,29.43,29.43,480300.0,20.3542,20.3611,20.299,20.299,480300.0
2011-11-28 14:25:00,29.44,29.44,29.33,29.36,393000.0,20.3059,20.3059,20.23,20.2507,393000.0
2011-11-28 14:30:00,29.37,29.39,29.36,29.36,295700.0,20.2576,20.2714,20.2507,20.2507,295700.0
2011-11-28 14:35:00,29.37,29.39,29.31,29.33,308300.0,20.2576,20.2714,20.2162,20.23,308300.0
2011-11-28 14:40:00,29.32,29.34,29.21,29.23,612100.0,20.2231,20.2369,20.1472,20.161,612100.0
2011-11-28 14:45:00,29.23,29.25,29.18,29.19,416000.0,20.161,20.1748,20.1265,20.1334,416000.0
2011-11-28 14:50:00,29.19,29.21,29.12,29.21,536300.0,20.1334,20.1472,20.0852,20.1472,536300.0
2011-11-28 14:55:00,29.21,29.23,29.12,29.19,560900.0,20.1472,20.161,20.0852,20.1334,560900.0
2011-11-28 15:00:00,29.2,29.29,29.17,29.26,441800.0,20.1403,20.2024,20.1196,20.1817,441800.0
2011-11-28 15:05:00,29.26,29.27,29.04,29.04,610900.0,20.1817,20.1886,20.03,20.03,610900.0
2011-11-28 15:10:00,29.04,29.08,29.0,29.05,592400.0,20.03,20.0576,20.0024,20.0369,592400.0
2011-11-28 15:15:00,29.05,29.05,28.94,29.03,636400.0,20.0369,20.0369,19.961,20.0231,636400.0
2011-11-28 15:20:00,29.03,29.04,28.95,29.0,564200.0,20.0231,20.03,19.9679,20.0024,564200.0
2011-11-28 15:25:00,29.0,29.01,28.86,28.89,630600.0,20.0024,20.0093,19.9058,19.9265,630600.0
2011-11-28 15:30:00,28.88,29.0,28.86,28.92,735700.0,19.9196,20.0024,19.9058,19.9472,735700.0
2011-11-28 15:35:00,28.92,29.0,28.9,28.94,687000.0,19.9472,20.0024,19.9334,19.961,687000.0
2011-11-28 15:40:00,28.94,28.94,28.84,28.9,661200.0,19.961,19.961,19.892,19.9334,661200.0
2011-11-28 15:45:00,28.9,28.94,28.82,28.85,976600.0,19.9334,19.961,19.8782,19.8989,976600.0
2011-11-28 15:50:00,28.85,28.98,28.84,28.98,1317600.0,19.8989,19.9886,19.892,19.9886,1317600.0
2011-11-28 15:55:00,28.97,29.22,28.92,29.19,3214900.0,19.9817,20.1541,19.9472,20.1334,3214900.0
2011-11-29 09:30:00,29.01,29.13,28.76,28.79,1225200.0,20.0093,20.0921,19.8369,19.8575,1225200.0
2011-11-29 09:35:00,28.79,28.84,28.54,28.6,1387900.0,19.8575,19.892,19.6851,19.7265,1387900.0
2011-11-29 09:40:00,28.6,28.77,28.59,28.75,825000.0,19.7265,19.8437,19.7196,19.83,825000.0
2011-11-29 09:45:00,28.75,28.82,28.66,28.74,798400.0,19.83,19.8782,19.7679,19.8231,798400.0
2011-11-29 09:50:00,28.74,28.81,28.6,28.61,654800.0,19.8231,19.8713,19.7265,19.7334,654800.0
2011-11-29 09:55:00,28.6,28.75,28.55,28.75,945400.0,19.7265,19.83,19.692,19.83,945400.0
2011-11-29 10:00:00,28.72,28.93,28.69,28.7,1310400.0,19.8093,19.9541,19.7886,19.7955,1310400.0
2011-11-29 10:05:00,28.7,28.73,28.62,28.71,738500.0,19.7955,19.8162,19.7403,19.8024,738500.0
2011-11-29 10:10:00,28.71,28.79,28.71,28.79,1573400.0,19.8024,19.8575,19.8024,19.8575,1573400.0
2011-11-29 10:15:00,28.78,28.84,28.75,28.76,1036600.0,19.8506,19.892,19.83,19.8369,1036600.0
2011-11-29 10:20:00,28.76,28.88,28.75,28.84,1464900.0,19.8369,19.9196,19.83,19.892,1464900.0
2011-11-29 10:25:00,28.83,28.88,28.81,28.82,1872700.0,19.8851,19.9196,19.8713,19.8782,1872700.0
2011-11-29 10:30:00,28.81,28.84,28.78,28.84,445400.0,19.8713,19.892,19.8506,19.892,445400.0
2011-11-29 10:35:00,28.84,28.98,28.84,28.98,640000.0,19.892,19.9886,19.892,19.9886,640000.0
2011-11-29 10:40:00,28.98,29.08,28.96,29.01,1042000.0,19.9886,20.0576,19.9748,20.0093,1042000.0
2011-11-29 10:45:00,29.02,29.05,28.93,28.94,611900.0,20.0162,20.0369,19.9541,19.961,611900.0
2011-11-29 10:50:00,28.94,28.95,28.87,28.92,608300.0,19.961,19.9679,19.9127,19.9472,608300.0
2011-11-29 10:55:00,28.92,28.96,28.87,28.93,1000100.0,19.9472,19.9748,19.9127,19.9541,1000100.0
2011-11-29 11:00:00,28.93,28.99,28.9,28.94,966600.0,19.9541,19.9955,19.9334,19.961,966600.0
2011-11-29 11:05:00,28.93,28.98,28.84,28.87,417300.0,19.9541,19.9886,19.892,19.9127,417300.0
2011-11-29 11:10:00,28.88,28.98,28.88,28.95,229200.0,19.9196,19.9886,19.9196,19.9679,229200.0
2011-11-29 11:15:00,28.95,29.02,28.94,28.99,477500.0,19.9679,20.0162,19.961,19.9955,477500.0
2011-11-29 11:20:00,28.99,29.0,28.94,28.96,314700.0,19.9955,20.0024,19.961,19.9748,314700.0
2011-11-29 11:25:00,28.97,29.04,28.96,29.0,462100.0,19.9817,20.03,19.9748,20.0024,462100.0
2011-11-29 11:30:00,29.01,29.06,29.0,29.06,365000.0,20.0093,20.0438,20.0024,20.0438,365000.0
2011-11-29 11:35:00,29.06,29.1,28.96,28.99,900800.0,20.0438,20.0714,19.9748,19.9955,900800.0
2011-11-29 11:40:00,29.0,29.04,28.95,28.96,324400.0,20.0024,20.03,19.9679,19.9748,324400.0
2011-11-29 11:45:00,28.97,28.99,28.91,28.96,269000.0,19.9817,19.9955,19.9403,19.9748,269000.0
2011-11-29 11:50:00,28.96,28.99,28.85,28.88,407000.0,19.9748,19.9955,19.8989,19.9196,407000.0
2011-11-29 11:55:00,28.87,28.87,28.76,28.8,798400.0,19.9127,19.9127,19.8369,19.8644,798400.0
2011-11-29 12:00:00,28.8,28.85,28.78,28.84,186400.0,19.8644,19.8989,19.8506,19.892,186400.0
2011-11-29 12:05:00,28.84,28.89,28.82,28.87,299500.0,19.892,19.9265,19.8782,19.9127,299500.0
2011-11-29 12:10:00,28.87,28.89,28.84,28.87,134600.0,19.9127,19.9265,19.892,19.9127,134600.0
2011-11-29 12:15:00,28.87,28.91,28.86,28.9,214900.0,19.9127,19.9403,19.9058,19.9334,214900.0
2011-11-29 12:20:00,28.91,28.92,28.83,28.83,232600.0,19.9403,19.9472,19.8851,19.8851,232600.0
2011-11-29 12:25:00,28.83,28.88,28.83,28.88,130400.0,19.8851,19.9196,19.8851,19.9196,130400.0
2011-11-29 12:30:00,28.88,28.88,28.81,28.82,271400.0,19.9196,19.9196,19.8713,19.8782,271400.0
2011-11-29 12:35:00,28.83,28.85,28.77,28.78,267200.0,19.8851,19.8989,19.8437,19.8506,267200.0
2011-11-29 12:40:00,28.79,28.82,28.75,28.76,152400.0,19.8575,19.8782,19.83,19.8369,152400.0
2011-11-29 12:45:00,28.77,28.79,28.73,28.77,226500.0,19.8437,19.8575,19.8162,19.8437,226500.0
2011-11-29 12:50:00,28.77,28.8,28.76,28.76,153400.0,19.8437,19.8644,19.8369,19.8369,153400.0
2011-11-29 12:55:00,28.77,28.9,28.76,28.9,418400.0,19.8437,19.9334,19.8369,19.9334,418400.0
2011-11-29 13:00:00,28.89,28.89,28.8,28.83,332700.0,19.9265,19.9265,19.8644,19.8851,332700.0
2011-11-29 13:05:00,28.84,28.84,28.77,28.8,184700.0,19.892,19.892,19.8437,19.8644,184700.0
2011-11-29 13:10:00,28.79,28.81,28.78,28.8,173200.0,19.8575,19.8713,19.8506,19.8644,173200.0
2011-11-29 13:15:00,28.8,28.82,28.79,28.8,114200.0,19.8644,19.8782,19.8575,19.8644,114200.0
2011-11-29 13:20:00,28.8,28.91,28.79,28.86,363900.0,19.8644,19.9403,19.8575,19.9058,363900.0
2011-11-29 13:25:00,28.86,28.88,28.83,28.84,117200.0,19.9058,19.9196,19.8851,19.892,117200.0
2011-11-29 13:30:00,28.84,28.85,28.79,28.8,333200.0,19.892,19.8989,19.8575,19.8644,333200.0
2011-11-29 13:35:00,28.79,28.85,28.77,28.84,178000.0,19.8575,19.8989,19.8437,19.892,178000.0
2011-11-29 13:40:00,28.83,28.84,28.81,28.83,126200.0,19.8851,19.892,19.8713,19.8851,126200.0
2011-11-29 13:45:00,28.83,28.83,28.75,28.76,182000.0,19.8851,19.8851,19.83,19.8369,182000.0
2011-11-29 13:50:00,28.75,28.78,28.67,28.67,513200.0,19.83,19.8506,19.7748,19.7748,513200.0
2011-11-29 13:55:00,28.67,28.69,28.64,28.68,263700.0,19.7748,19.7886,19.7541,19.7817,263700.0
2011-11-29 14:00:00,28.67,28.72,28.64,28.71,367600.0,19.7748,19.8093,19.7541,19.8024,367600.0
2011-11-29 14:05:00,28.7,28.72,28.64,28.64,210600.0,19.7955,19.8093,19.7541,19.7541,210600.0
2011-11-29 14:10:00,28.65,28.67,28.61,28.62,319300.0,19.761,19.7748,19.7334,19.7403,319300.0
2011-11-29 14:15:00,28.61,28.65,28.55,28.65,483900.0,19.7334,19.761,19.692,19.761,483900.0
2011-11-29 14:20:00,28.64,28.68,28.63,28.65,191200.0,19.7541,19.7817,19.7472,19.761,191200.0
2011-11-29 14:25:00,28.65,28.66,28.6,28.61,215800.0,19.761,19.7679,19.7265,19.7334,215800.0
2011-11-29 14:30:00,28.61,28.65,28.61,28.65,302300.0,19.7334,19.761,19.7334,19.761,302300.0
2011-11-29 14:35:00,28.65,28.67,28.62,28.63,265900.0,19.761,19.7748,19.7403,19.7472,265900.0
2011-11-29 14:40:00,28.62,28.66,28.62,28.63,367100.0,19.7403,19.7679,19.7403,19.7472,367100.0
2011-11-29 14:45:00,28.63,28.65,28.54,28.55,372600.0,19.7472,19.761,19.6851,19.692,372600.0
2011-11-29 14:50:00,28.54,28.54,28.49,28.49,734300.0,19.6851,19.6851,19.6506,19.6506,734300.0
2011-11-29 14:55:00,28.5,28.55,28.48,28.49,227000.0,19.6575,19.692,19.6437,19.6506,227000.0
2011-11-29 15:00:00,28.49,28.57,28.49,28.57,239500.0,19.6506,19.7058,19.6506,19.7058,239500.0
2011-11-29 15:05:00,28.56,28.57,28.54,28.55,273600.0,19.6989,19.7058,19.6851,19.692,273600.0
2011-11-29 15:10:00,28.55,28.7,28.55,28.69,512700.0,19.692,19.7955,19.692,19.7886,512700.0
2011-11-29 15:15:00,28.69,28.78,28.67,28.71,1060000.0,19.7886,19.8506,19.7748,19.8024,1060000.0
2011-11-29 15:20:00,28.72,28.77,28.71,28.77,450400.0,19.8093,19.8437,19.8024,19.8437,450400.0
2011-11-29 15:25:00,28.77,28.79,28.72,28.74,384500.0,19.8437,19.8575,19.8093,19.8231,384500.0
2011-11-29 15:30:00,28.74,28.77,28.71,28.72,609500.0,19.8231,19.8437,19.8024,19.8093,609500.0
2011-11-29 15:35:00,28.72,28.78,28.65,28.69,500400.0,19.8093,19.8506,19.761,19.7886,500400.0
2011-11-29 15:40:00,28.69,28.7,28.63,28.66,400000.0,19.7886,19.7955,19.7472,19.7679,400000.0
2011-11-29 15:45:00,28.67,28.71,28.64,28.65,568000.0,19.7748,19.8024,19.7541,19.761,568000.0
2011-11-29 15:50:00,28.66,28.66,28.56,28.61,993600.0,19.7679,19.7679,19.6989,19.7334,993600.0
2011-11-29 15:55:00,28.62,28.62,28.55,28.57,1810600.0,19.7403,19.7403,19.692,19.7058,1810600.0
2011-11-30 09:30:00,30.15,30.24,29.87,30.03,2080500.0,20.7956,20.8577,20.6025,20.7128,2080500.0
2011-11-30 09:35:00,30.03,30.08,29.8,29.84,1631900.0,20.7128,20.7473,20.5542,20.5818,1631900.0
2011-11-30 09:40:00,29.84,30.22,29.8,30.17,1605800.0,20.5818,20.8439,20.5542,20.8094,1605800.0
2011-11-30 09:45:00,30.18,30.25,30.04,30.18,1566500.0,20.8163,20.8646,20.7197,20.8163,1566500.0
2011-11-30 09:50:00,30.18,30.22,30.08,30.13,983800.0,20.8163,20.8439,20.7473,20.7818,983800.0
2011-11-30 09:55:00,30.14,30.19,30.0,30.05,1026300.0,20.7887,20.8232,20.6921,20.7266,1026300.0
2011-11-30 10:00:00,30.07,30.16,29.85,29.87,1435300.0,20.7404,20.8025,20.5887,20.6025,1435300.0
2011-11-30 10:05:00,29.87,30.03,29.87,29.99,1444800.0,20.6025,20.7128,20.6025,20.6852,1444800.0
2011-11-30 10:10:00,29.99,30.06,29.88,29.93,1154100.0,20.6852,20.7335,20.6094,20.6438,1154100.0
2011-11-30 10:15:00,29.94,29.99,29.88,29.99,912300.0,20.6507,20.6852,20.6094,20.6852,912300.0
2011-11-30 10:20:00,29.99,30.03,29.93,29.98,537300.0,20.6852,20.7128,20.6438,20.6783,537300.0
2011-11-30 10:25:00,29.98,30.12,29.98,30.11,569600.0,20.6783,20.7749,20.6783,20.768,569600.0
2011-11-30 10:30:00,30.12,30.2,30.09,30.2,531200.0,20.7749,20.8301,20.7542,20.8301,531200.0
2011-11-30 10:35:00,30.2,30.35,30.19,30.35,989400.0,20.8301,20.9335,20.8232,20.9335,989400.0
2011-11-30 10:40:00,30.35,30.47,30.34,30.45,606600.0,20.9335,21.0163,20.9266,21.0025,606600.0
2011-11-30 10:45:00,30.44,30.48,30.34,30.46,836600.0,20.9956,21.0232,20.9266,21.0094,836600.0
2011-11-30 10:50:00,30.46,30.54,30.4,30.49,893600.0,21.0094,21.0646,20.968,21.0301,893600.0
2011-11-30 10:55:00,30.48,30.5,30.39,30.46,510900.0,21.0232,21.037,20.9611,21.0094,510900.0
2011-11-30 11:00:00,30.47,30.48,30.37,30.37,320200.0,21.0163,21.0232,20.9473,20.9473,320200.0
2011-11-30 11:05:00,30.37,30.45,30.34,30.44,478000.0,20.9473,21.0025,20.9266,20.9956,478000.0
2011-11-30 11:10:00,30.44,30.45,30.32,30.35,423900.0,20.9956,21.0025,20.9128,20.9335,423900.0
2011-11-30 11:15:00,30.35,30.43,30.33,30.41,287700.0,20.9335,20.9887,20.9197,20.9749,287700.0
2011-11-30 11:20:00,30.41,30.42,30.39,30.4,263600.0,20.9749,20.9818,20.9611,20.968,263600.0
2011-11-30 11:25:00,30.4,30.41,30.35,30.38,321000.0,20.968,20.9749,20.9335,20.9542,321000.0
2011-11-30 11:30:00,30.37,30.4,30.35,30.39,266800.0,20.9473,20.968,20.9335,20.9611,266800.0
2011-11-30 11:35:00,30.4,30.43,30.38,30.4,404300.0,20.968,20.9887,20.9542,20.968,404300.0
2011-11-30 11:40:00,30.39,30.41,30.35,30.36,490600.0,20.9611,20.9749,20.9335,20.9404,490600.0
2011-11-30 11:45:00,30.37,30.46,30.34,30.44,445700.0,20.9473,21.0094,20.9266,20.9956,445700.0
2011-11-30 11:50:00,30.45,30.45,30.29,30.3,396700.0,21.0025,21.0025,20.8922,20.899,396700.0
2011-11-30 11:55:00,30.3,30.33,30.24,30.32,214100.0,20.899,20.9197,20.8577,20.9128,214100.0
2011-11-30 12:00:00,30.33,30.34,30.29,30.3,157800.0,20.9197,20.9266,20.8922,20.899,157800.0
2011-11-30 12:05:00,30.31,30.35,30.29,30.31,369100.0,20.9059,20.9335,20.8922,20.9059,369100.0
2011-11-30 12:10:00,30.32,30.32,30.24,30.27,283300.0,20.9128,20.9128,20.8577,20.8784,283300.0
2011-11-30 12:15:00,30.26,30.32,30.25,30.3,216000.0,20.8715,20.9128,20.8646,20.899,216000.0
2011-11-30 12:20:00,30.31,30.36,30.29,30.33,323300.0,20.9059,20.9404,20.8922,20.9197,323300.0
2011-11-30 12:25:00,30.34,30.38,30.34,30.35,210000.0,20.9266,20.9542,20.9266,20.9335,210000.0
2011-11-30 12:30:00,30.34,30.46,30.34,30.45,462400.0,20.9266,21.0094,20.9266,21.0025,462400.0
2011-11-30 12:35:00,30.45,30.45,30.4,30.4,302600.0,21.0025,21.0025,20.968,20.968,302600.0
2011-11-30 12:40:00,30.4,30.41,30.34,30.36,195100.0,20.968,20.9749,20.9266,20.9404,195100.0
2011-11-30 12:45:00,30.36,30.42,30.35,30.41,215500.0,20.9404,20.9818,20.9335,20.9749,215500.0
2011-11-30 12:50:00,30.42,30.44,30.39,30.42,165800.0,20.9818,20.9956,20.9611,20.9818,165800.0
2011-11-30 12:55:00,30.43,30.43,30.36,30.38,177100.0,20.9887,20.9887,20.9404,20.9542,177100.0
2011-11-30 13:00:00,30.38,30.43,30.38,30.43,178200.0,20.9542,20.9887,20.9542,20.9887,178200.0
2011-11-30 13:05:00,30.42,30.45,30.4,30.45,177700.0,20.9818,21.0025,20.968,21.0025,177700.0
2011-11-30 13:10:00,30.45,30.45,30.38,30.38,224700.0,21.0025,21.0025,20.9542,20.9542,224700.0
2011-11-30 13:15:00,30.38,30.39,30.35,30.36,181800.0,20.9542,20.9611,20.9335,20.9404,181800.0
2011-11-30 13:20:00,30.37,30.4,30.34,30.35,244000.0,20.9473,20.968,20.9266,20.9335,244000.0
2011-11-30 13:25:00,30.35,30.36,30.29,30.29,183400.0,20.9335,20.9404,20.8922,20.8922,183400.0
2011-11-30 13:30:00,30.29,30.36,30.29,30.35,189900.0,20.8922,20.9404,20.8922,20.9335,189900.0
2011-11-30 13:35:00,30.36,30.39,30.35,30.36,280800.0,20.9404,20.9611,20.9335,20.9404,280800.0
2011-11-30 13:40:00,30.35,30.36,30.31,30.32,150400.0,20.9335,20.9404,20.9059,20.9128,150400.0
2011-11-30 13:45:00,30.31,30.38,30.31,30.36,258000.0,20.9059,20.9542,20.9059,20.9404,258000.0
2011-11-30 13:50:00,30.37,30.39,30.34,30.36,300800.0,20.9473,20.9611,20.9266,20.9404,300800.0
2011-11-30 13:55:00,30.37,30.45,30.35,30.42,338900.0,20.9473,21.0025,20.9335,20.9818,338900.0
2011-11-30 14:00:00,30.42,30.48,30.39,30.47,297300.0,20.9818,21.0232,20.9611,21.0163,297300.0
2011-11-30 14:05:00,30.46,30.5,30.44,30.46,347100.0,21.0094,21.037,20.9956,21.0094,347100.0
2011-11-30 14:10:00,30.46,30.47,30.42,30.47,359300.0,21.0094,21.0163,20.9818,21.0163,359300.0
2011-11-30 14:15:00,30.46,30.5,30.46,30.48,260100.0,21.0094,21.037,21.0094,21.0232,260100.0
2011-11-30 14:20:00,30.47,30.5,30.45,30.47,652400.0,21.0163,21.037,21.0025,21.0163,652400.0
2011-11-30 14:25:00,30.46,30.49,30.45,30.46,435400.0,21.0094,21.0301,21.0025,21.0094,435400.0
2011-11-30 14:30:00,30.46,30.6,30.45,30.59,577600.0,21.0094,21.106,21.0025,21.0991,577600.0
2011-11-30 14:35:00,30.59,30.64,30.58,30.61,714700.0,21.0991,21.1336,21.0922,21.1129,714700.0
2011-11-30 14:40:00,30.59,30.66,30.59,30.63,335300.0,21.0991,21.1474,21.0991,21.1267,335300.0
2011-11-30 14:45:00,30.63,30.63,30.58,30.6,389600.0,21.1267,21.1267,21.0922,21.106,389600.0
2011-11-30 14:50:00,30.61,30.74,30.6,30.74,536400.0,21.1129,21.2025,21.106,21.2025,536400.0
2011-11-30 14:55:00,30.74,30.85,30.73,30.85,805700.0,21.2025,21.2784,21.1956,21.2784,805700.0
2011-11-30 15:00:00,30.85,30.85,30.74,30.76,571000.0,21.2784,21.2784,21.2025,21.2163,571000.0
2011-11-30 15:05:00,30.76,30.81,30.71,30.81,475800.0,21.2163,21.2508,21.1818,21.2508,475800.0
2011-11-30 15:10:00,30.8,30.9,30.8,30.85,556000.0,21.2439,21.3129,21.2439,21.2784,556000.0
2011-11-30 15:15:00,30.85,30.89,30.85,30.87,464400.0,21.2784,21.306,21.2784,21.2922,464400.0
2011-11-30 15:20:00,30.87,30.95,30.71,30.73,828200.0,21.2922,21.3474,21.1818,21.1956,828200.0
2011-11-30 15:25:00,30.73,30.8,30.69,30.78,1030100.0,21.1956,21.2439,21.168,21.2301,1030100.0
2011-11-30 15:30:00,30.77,30.87,30.77,30.85,945900.0,21.2232,21.2922,21.2232,21.2784,945900.0
2011-11-30 15:35:00,30.83,30.84,30.78,30.8,704100.0,21.2646,21.2715,21.2301,21.2439,704100.0
2011-11-30 15:40:00,30.8,30.96,30.78,30.94,1393700.0,21.2439,21.3543,21.2301,21.3405,1393700.0
2011-11-30 15:45:00,30.94,30.96,30.78,30.85,1416200.0,21.3405,21.3543,21.2301,21.2784,1416200.0
2011-11-30 15:50:00,30.84,30.92,30.84,30.88,1747200.0,21.2715,21.3267,21.2715,21.2991,1747200.0
2011-11-30 15:55:00,30.88,31.0,30.83,30.93,4434800.0,21.2991,21.3819,21.2646,21.3336,4434800.0
2011-12-01 09:30:00,30.86,30.9,30.7,30.79,923900.0,21.2853,21.3129,21.1749,21.237,923900.0
2011-12-01 09:35:00,30.79,30.79,30.63,30.67,528700.0,21.237,21.237,21.1267,21.1543,528700.0
2011-12-01 09:40:00,30.66,30.85,30.66,30.72,544800.0,21.1474,21.2784,21.1474,21.1887,544800.0
2011-12-01 09:45:00,30.73,30.73,30.65,30.7,579900.0,21.1956,21.1956,21.1405,21.1749,579900.0
2011-12-01 09:50:00,30.7,30.72,30.51,30.55,581300.0,21.1749,21.1887,21.0439,21.0715,581300.0
2011-12-01 09:55:00,30.55,30.66,30.54,30.6,414900.0,21.0715,21.1474,21.0646,21.106,414900.0
2011-12-01 10:00:00,30.61,30.72,30.52,30.69,690700.0,21.1129,21.1887,21.0508,21.168,690700.0
2011-12-01 10:05:00,30.69,30.69,30.57,30.59,364500.0,21.168,21.168,21.0853,21.0991,364500.0
2011-12-01 10:10:00,30.6,30.61,30.52,30.55,412400.0,21.106,21.1129,21.0508,21.0715,412400.0
2011-12-01 10:15:00,30.55,30.57,30.53,30.54,457300.0,21.0715,21.0853,21.0577,21.0646,457300.0
2011-12-01 10:20:00,30.54,30.57,30.44,30.57,708600.0,21.0646,21.0853,20.9956,21.0853,708600.0
2011-12-01 10:25:00,30.56,30.7,30.56,30.7,540700.0,21.0784,21.1749,21.0784,21.1749,540700.0
2011-12-01 10:30:00,30.7,30.71,30.55,30.6,380000.0,21.1749,21.1818,21.0715,21.106,380000.0
2011-12-01 10:35:00,30.59,30.6,30.45,30.48,309700.0,21.0991,21.106,21.0025,21.0232,309700.0
2011-12-01 10:40:00,30.47,30.48,30.37,30.39,469700.0,21.0163,21.0232,20.9473,20.9611,469700.0
2011-12-01 10:45:00,30.39,30.42,30.3,30.31,462100.0,20.9611,20.9818,20.899,20.9059,462100.0
2011-12-01 10:50:00,30.31,30.37,30.3,30.34,315200.0,20.9059,20.9473,20.899,20.9266,315200.0
2011-12-01 10:55:00,30.33,30.35,30.28,30.34,411100.0,20.9197,20.9335,20.8853,20.9266,411100.0
2011-12-01 11:00:00,30.34,30.39,30.33,30.33,271500.0,20.9266,20.9611,20.9197,20.9197,271500.0
2011-12-01 11:05:00,30.33,30.39,30.33,30.35,267500.0,20.9197,20.9611,20.9197,20.9335,267500.0
2011-12-01 11:10:00,30.35,30.35,30.08,30.15,1075200.0,20.9335,20.9335,20.7473,20.7956,1075200.0
2011-12-01 11:15:00,30.16,30.2,30.12,30.14,689900.0,20.8025,20.8301,20.7749,20.7887,689900.0
2011-12-01 11:20:00,30.14,30.19,30.1,30.19,494400.0,20.7887,20.8232,20.7611,20.8232,494400.0
2011-12-01 11:25:00,30.18,30.19,30.11,30.12,298000.0,20.8163,20.8232,20.768,20.7749,298000.0
2011-12-01 11:30:00,30.12,30.16,30.03,30.15,534200.0,20.7749,20.8025,20.7128,20.7956,534200.0
2011-12-01 11:35:00,30.15,30.15,30.04,30.12,300900.0,20.7956,20.7956,20.7197,20.7749,300900.0
2011-12-01 11:40:00,30.11,30.2,30.11,30.19,303800.0,20.768,20.8301,20.768,20.8232,303800.0
2011-12-01 11:45:00,30.19,30.19,30.13,30.18,264100.0,20.8232,20.8232,20.7818,20.8163,264100.0
2011-12-01 11:50:00,30.18,30.28,30.17,30.26,319600.0,20.8163,20.8853,20.8094,20.8715,319600.0
2011-12-01 11:55:00,30.27,30.29,30.18,30.19,272000.0,20.8784,20.8922,20.8163,20.8232,272000.0
2011-12-01 12:00:00,30.19,30.2,30.17,30.17,179700.0,20.8232,20.8301,20.8094,20.8094,179700.0
2011-12-01 12:05:00,30.18,30.25,30.18,30.18,173900.0,20.8163,20.8646,20.8163,20.8163,173900.0
2011-12-01 12:10:00,30.18,30.19,30.14,30.17,236700.0,20.8163,20.8232,20.7887,20.8094,236700.0
2011-12-01 12:15:00,30.17,30.19,30.13,30.16,242000.0,20.8094,20.8232,20.7818,20.8025,242000.0
2011-12-01 12:20:00,30.16,30.19,30.14,30.17,175800.0,20.8025,20.8232,20.7887,20.8094,175800.0
2011-12-01 12:25:00,30.18,30.21,30.17,30.21,192600.0,20.8163,20.837,20.8094,20.837,192600.0
2011-12-01 12:30:00,30.21,30.23,30.17,30.22,218500.0,20.837,20.8508,20.8094,20.8439,218500.0
2011-12-01 12:35:00,30.23,30.23,30.16,30.17,176200.0,20.8508,20.8508,20.8025,20.8094,176200.0
2011-12-01 12:40:00,30.18,30.19,30.15,30.17,209900.0,20.8163,20.8232,20.7956,20.8094,209900.0
2011-12-01 12:45:00,30.18,30.19,30.12,30.14,254300.0,20.8163,20.8232,20.7749,20.7887,254300.0
2011-12-01 12:50:00,30.14,30.15,30.11,30.11,426300.0,20.7887,20.7956,20.768,20.768,426300.0
2011-12-01 12:55:00,30.11,30.11,30.06,30.06,423500.0,20.768,20.768,20.7335,20.7335,423500.0
2011-12-01 13:00:00,30.07,30.13,30.06,30.12,234700.0,20.7404,20.7818,20.7335,20.7749,234700.0
2011-12-01 13:05:00,30.13,30.13,30.1,30.1,133400.0,20.7818,20.7818,20.7611,20.7611,133400.0
2011-12-01 13:10:00,30.1,30.12,30.09,30.11,279600.0,20.7611,20.7749,20.7542,20.768,279600.0
2011-12-01 13:15:00,30.11,30.18,30.09,30.18,204000.0,20.768,20.8163,20.7542,20.8163,204000.0
2011-12-01 13:20:00,30.18,30.23,30.18,30.2,353200.0,20.8163,20.8508,20.8163,20.8301,353200.0
2011-12-01 13:25:00,30.2,30.24,30.19,30.24,287200.0,20.8301,20.8577,20.8232,20.8577,287200.0
2011-12-01 13:30:00,30.23,30.29,30.21,30.24,410200.0,20.8508,20.8922,20.837,20.8577,410200.0
2011-12-01 13:35:00,30.24,30.27,30.21,30.24,340400.0,20.8577,20.8784,20.837,20.8577,340400.0
2011-12-01 13:40:00,30.23,30.36,30.23,30.32,438400.0,20.8508,20.9404,20.8508,20.9128,438400.0
2011-12-01 13:45:00,30.33,30.41,30.32,30.4,352500.0,20.9197,20.9749,20.9128,20.968,352500.0
2011-12-01 13:50:00,30.4,30.97,30.38,30.41,663500.0,20.968,21.3612,20.9542,20.9749,663500.0
2011-12-01 13:55:00,30.41,30.57,30.41,30.55,336900.0,20.9749,21.0853,20.9749,21.0715,336900.0
2011-12-01 14:00:00,30.55,30.57,30.46,30.47,440400.0,21.0715,21.0853,21.0094,21.0163,440400.0
2011-12-01 14:05:00,30.48,30.52,30.43,30.45,288500.0,21.0232,21.0508,20.9887,21.0025,288500.0
2011-12-01 14:10:00,30.46,30.46,30.38,30.39,257500.0,21.0094,21.0094,20.9542,20.9611,257500.0
2011-12-01 14:15:00,30.39,30.45,30.38,30.38,219100.0,20.9611,21.0025,20.9542,20.9542,219100.0
2011-12-01 14:20:00,30.38,30.43,30.36,30.41,349200.0,20.9542,20.9887,20.9404,20.9749,349200.0
2011-12-01 14:25:00,30.41,30.45,30.4,30.42,138700.0,20.9749,21.0025,20.968,20.9818,138700.0
2011-12-01 14:30:00,30.42,30.43,30.33,30.37,279700.0,20.9818,20.9887,20.9197,20.9473,279700.0
2011-12-01 14:35:00,30.36,30.41,30.36,30.4,146100.0,20.9404,20.9749,20.9404,20.968,146100.0
2011-12-01 14:40:00,30.41,30.43,30.33,30.34,366600.0,20.9749,20.9887,20.9197,20.9266,366600.0
2011-12-01 14:45:00,30.34,30.45,30.34,30.44,321900.0,20.9266,21.0025,20.9266,20.9956,321900.0
2011-12-01 14:50:00,30.45,30.45,30.4,30.42,230000.0,21.0025,21.0025,20.968,20.9818,230000.0
2011-12-01 14:55:00,30.43,30.45,30.37,30.37,402200.0,20.9887,21.0025,20.9473,20.9473,402200.0
2011-12-01 15:00:00,30.37,30.39,30.36,30.37,267100.0,20.9473,20.9611,20.9404,20.9473,267100.0
2011-12-01 15:05:00,30.36,30.4,30.26,30.27,332200.0,20.9404,20.968,20.8715,20.8784,332200.0
2011-12-01 15:10:00,30.28,30.36,30.27,30.35,287900.0,20.8853,20.9404,20.8784,20.9335,287900.0
2011-12-01 15:15:00,30.35,30.36,30.33,30.34,220700.0,20.9335,20.9404,20.9197,20.9266,220700.0
2011-12-01 15:20:00,30.34,30.37,30.31,30.37,359600.0,20.9266,20.9473,20.9059,20.9473,359600.0
2011-12-01 15:25:00,30.38,30.45,30.36,30.43,351700.0,20.9542,21.0025,20.9404,20.9887,351700.0
2011-12-01 15:30:00,30.44,30.45,30.37,30.37,455300.0,20.9956,21.0025,20.9473,20.9473,455300.0
2011-12-01 15:35:00,30.37,30.41,30.35,30.36,382900.0,20.9473,20.9749,20.9335,20.9404,382900.0
2011-12-01 15:40:00,30.35,30.38,30.33,30.36,396000.0,20.9335,20.9542,20.9197,20.9404,396000.0
2011-12-01 15:45:00,30.36,30.38,30.31,30.37,655000.0,20.9404,20.9542,20.9059,20.9473,655000.0
2011-12-01 15:50:00,30.37,30.41,30.34,30.36,586500.0,20.9473,20.9749,20.9266,20.9404,586500.0
2011-12-01 15:55:00,30.35,30.47,30.31,30.46,1797300.0,20.9335,21.0163,20.9059,21.0094,1797300.0
2011-12-02 09:30:00,30.88,31.05,30.81,31.04,1402800.0,21.2991,21.4164,21.2508,21.4095,1402800.0
2011-12-02 09:35:00,31.04,31.38,31.04,31.25,1987100.0,21.4095,21.644,21.4095,21.5543,1987100.0
2011-12-02 09:40:00,31.24,31.37,31.22,31.26,1216500.0,21.5474,21.6371,21.5336,21.5612,1216500.0
2011-12-02 09:45:00,31.26,31.31,31.18,31.29,1070800.0,21.5612,21.5957,21.506,21.5819,1070800.0
2011-12-02 09:50:00,31.29,31.53,31.27,31.5,1294000.0,21.5819,21.7474,21.5681,21.7267,1294000.0
2011-12-02 09:55:00,31.49,31.64,31.44,31.61,894300.0,21.7198,21.8233,21.6853,21.8026,894300.0
2011-12-02 10:00:00,31.61,31.75,31.55,31.74,1083800.0,21.8026,21.8992,21.7612,21.8923,1083800.0
2011-12-02 10:05:00,31.73,32.07,31.73,32.0,2479700.0,21.8854,22.1199,21.8854,22.0716,2479700.0
2011-12-02 10:10:00,32.01,32.37,31.99,32.36,3151900.0,22.0785,22.3268,22.0647,22.3199,3151900.0
2011-12-02 10:15:00,32.36,32.5,32.28,32.5,2975300.0,22.3199,22.4165,22.2647,22.4165,2975300.0
2011-12-02 10:20:00,32.49,32.66,32.41,32.53,2863100.0,22.4096,22.5268,22.3544,22.4372,2863100.0
2011-12-02 10:25:00,32.5,32.75,32.5,32.68,2931800.0,22.4165,22.5889,22.4165,22.5406,2931800.0
2011-12-02 10:30:00,32.68,32.8,32.54,32.55,1786600.0,22.5406,22.6234,22.4441,22.451,1786600.0
2011-12-02 10:35:00,32.56,32.67,32.47,32.63,1463300.0,22.4579,22.5337,22.3958,22.5061,1463300.0
2011-12-02 10:40:00,32.63,32.64,32.39,32.47,1674100.0,22.5061,22.513,22.3406,22.3958,1674100.0
2011-12-02 10:45:00,32.46,32.6,32.38,32.57,1092500.0,22.3889,22.4854,22.3337,22.4648,1092500.0
2011-12-02 10:50:00,32.56,32.69,32.53,32.69,1308500.0,22.4579,22.5475,22.4372,22.5475,1308500.0
2011-12-02 10:55:00,32.68,32.85,32.64,32.66,1567700.0,22.5406,22.6579,22.513,22.5268,1567700.0
2011-12-02 11:00:00,32.66,32.83,32.65,32.69,1555800.0,22.5268,22.6441,22.5199,22.5475,1555800.0
2011-12-02 11:05:00,32.68,32.75,32.66,32.73,2220700.0,22.5406,22.5889,22.5268,22.5751,2220700.0
2011-12-02 11:10:00,32.73,32.73,32.48,32.48,2161100.0,22.5751,22.5751,22.4027,22.4027,2161100.0
2011-12-02 11:15:00,32.48,32.72,32.48,32.7,2272700.0,22.4027,22.5682,22.4027,22.5544,2272700.0
2011-12-02 11:20:00,32.69,32.79,32.64,32.67,1032400.0,22.5475,22.6165,22.513,22.5337,1032400.0
2011-12-02 11:25:00,32.67,32.94,32.62,32.86,1233200.0,22.5337,22.72,22.4992,22.6648,1233200.0
2011-12-02 11:30:00,32.86,33.23,32.86,33.16,2826100.0,22.6648,22.92,22.6648,22.8717,2826100.0
2011-12-02 11:35:00,33.17,33.27,33.06,33.1,2172500.0,22.8786,22.9476,22.8027,22.8303,2172500.0
2011-12-02 11:40:00,33.09,33.12,32.89,32.94,1305200.0,22.8234,22.8441,22.6855,22.72,1305200.0
2011-12-02 11:45:00,32.94,33.02,32.81,32.82,1000300.0,22.72,22.7751,22.6303,22.6372,1000300.0
2011-12-02 11:50:00,32.82,32.83,32.71,32.81,1495700.0,22.6372,22.6441,22.5613,22.6303,1495700.0
2011-12-02 11:55:00,32.82,32.93,32.81,32.9,865500.0,22.6372,22.7131,22.6303,22.6924,865500.0
2011-12-02 12:00:00,32.89,32.91,32.65,32.73,1015900.0,22.6855,22.6993,22.5199,22.5751,1015900.0
2011-12-02 12:05:00,32.74,32.86,32.73,32.79,945800.0,22.582,22.6648,22.5751,22.6165,945800.0
2011-12-02 12:10:00,32.79,32.94,32.79,32.86,599300.0,22.6165,22.72,22.6165,22.6648,599300.0
2011-12-02 12:15:00,32.87,33.03,32.84,33.02,784000.0,22.6717,22.782,22.651,22.7751,784000.0
2011-12-02 12:20:00,33.03,33.07,32.96,32.96,734100.0,22.782,22.8096,22.7337,22.7337,734100.0
2011-12-02 12:25:00,32.96,32.97,32.9,32.92,421100.0,22.7337,22.7406,22.6924,22.7062,421100.0
2011-12-02 12:30:00,32.92,32.98,32.87,32.97,442200.0,22.7062,22.7475,22.6717,22.7406,442200.0
2011-12-02 12:35:00,32.97,32.98,32.83,32.88,522600.0,22.7406,22.7475,22.6441,22.6786,522600.0
2011-12-02 12:40:00,32.88,32.88,32.75,32.86,872000.0,22.6786,22.6786,22.5889,22.6648,872000.0
2011-12-02 12:45:00,32.85,33.0,32.76,32.99,535100.0,22.6579,22.7613,22.5958,22.7544,535100.0
2011-12-02 12:50:00,32.99,33.07,32.97,33.07,371500.0,22.7544,22.8096,22.7406,22.8096,371500.0
2011-12-02 12:55:00,33.06,33.09,32.91,32.92,444300.0,22.8027,22.8234,22.6993,22.7062,444300.0
2011-12-02 13:00:00,32.91,32.94,32.87,32.87,280800.0,22.6993,22.72,22.6717,22.6717,280800.0
2011-12-02 13:05:00,32.87,32.94,32.81,32.86,354900.0,22.6717,22.72,22.6303,22.6648,354900.0
2011-12-02 13:10:00,32.86,32.88,32.81,32.84,389300.0,22.6648,22.6786,22.6303,22.651,389300.0
2011-12-02 13:15:00,32.83,32.87,32.79,32.84,468000.0,22.6441,22.6717,22.6165,22.651,468000.0
2011-12-02 13:20:00,32.84,32.93,32.83,32.85,458200.0,22.651,22.7131,22.6441,22.6579,458200.0
2011-12-02 13:25:00,32.85,32.87,32.76,32.76,550900.0,22.6579,22.6717,22.5958,22.5958,550900.0
2011-12-02 13:30:00,32.76,32.77,32.68,32.7,554100.0,22.5958,22.6027,22.5406,22.5544,554100.0
2011-12-02 13:35:00,32.7,32.71,32.62,32.63,415600.0,22.5544,22.5613,22.4992,22.5061,415600.0
2011-12-02 13:40:00,32.64,32.73,32.63,32.65,620500.0,22.513,22.5751,22.5061,22.5199,620500.0
2011-12-02 13:45:00,32.65,32.82,32.64,32.76,544700.0,22.5199,22.6372,22.513,22.5958,544700.0
2011-12-02 13:50:00,32.75,32.8,32.65,32.68,374600.0,22.5889,22.6234,22.5199,22.5406,374600.0
2011-12-02 13:55:00,32.68,32.73,32.65,32.69,509500.0,22.5406,22.5751,22.5199,22.5475,509500.0
2011-12-02 14:00:00,32.69,32.7,32.62,32.62,269200.0,22.5475,22.5544,22.4992,22.4992,269200.0
2011-12-02 14:05:00,32.62,32.62,32.49,32.62,729900.0,22.4992,22.4992,22.4096,22.4992,729900.0
2011-12-02 14:10:00,32.62,32.66,32.57,32.63,336400.0,22.4992,22.5268,22.4648,22.5061,336400.0
2011-12-02 14:15:00,32.62,32.63,32.58,32.59,492800.0,22.4992,22.5061,22.4716,22.4785,492800.0
2011-12-02 14:20:00,32.58,32.64,32.54,32.63,419900.0,22.4716,22.513,22.4441,22.5061,419900.0
2011-12-02 14:25:00,32.64,32.66,32.59,32.6,396600.0,22.513,22.5268,22.4785,22.4854,396600.0
2011-12-02 14:30:00,32.6,32.6,32.54,32.57,327900.0,22.4854,22.4854,22.4441,22.4648,327900.0
2011-12-02 14:35:00,32.57,32.57,32.51,32.52,517700.0,22.4648,22.4648,22.4234,22.4303,517700.0
2011-12-02 14:40:00,32.52,32.55,32.51,32.52,399500.0,22.4303,22.451,22.4234,22.4303,399500.0
2011-12-02 14:45:00,32.52,32.57,32.51,32.53,561900.0,22.4303,22.4648,22.4234,22.4372,561900.0
2011-12-02 14:50:00,32.53,32.54,32.31,32.33,959100.0,22.4372,22.4441,22.2854,22.2992,959100.0
2011-12-02 14:55:00,32.33,32.39,32.18,32.26,937100.0,22.2992,22.3406,22.1958,22.2509,937100.0
2011-12-02 15:00:00,32.26,32.36,32.24,32.33,589700.0,22.2509,22.3199,22.2371,22.2992,589700.0
2011-12-02 15:05:00,32.34,32.34,32.27,32.27,500700.0,22.3061,22.3061,22.2578,22.2578,500700.0
2011-12-02 15:10:00,32.27,32.48,32.27,32.47,491300.0,22.2578,22.4027,22.2578,22.3958,491300.0
2011-12-02 15:15:00,32.47,32.56,32.45,32.47,830600.0,22.3958,22.4579,22.382,22.3958,830600.0
2011-12-02 15:20:00,32.46,32.54,32.44,32.54,469900.0,22.3889,22.4441,22.3751,22.4441,469900.0
2011-12-02 15:25:00,32.54,32.54,32.42,32.45,581300.0,22.4441,22.4441,22.3613,22.382,581300.0
2011-12-02 15:30:00,32.45,32.47,32.34,32.39,1097100.0,22.382,22.3958,22.3061,22.3406,1097100.0
2011-12-02 15:35:00,32.39,32.57,32.39,32.49,966300.0,22.3406,22.4648,22.3406,22.4096,966300.0
2011-12-02 15:40:00,32.48,32.51,32.38,32.38,634600.0,22.4027,22.4234,22.3337,22.3337,634600.0
2011-12-02 15:45:00,32.38,32.46,32.25,32.28,1644800.0,22.3337,22.3889,22.244,22.2647,1644800.0
2011-12-02 15:50:00,32.28,32.55,32.28,32.5,1631400.0,22.2647,22.451,22.2647,22.4165,1631400.0
2011-12-02 15:55:00,32.5,32.58,32.32,32.34,4207700.0,22.4165,22.4716,22.2923,22.3061,4207700.0
2011-12-05 09:30:00,33.64,33.93,33.48,33.91,2530400.0,23.2028,23.4028,23.0924,23.389,2530400.0
2011-12-05 09:35:00,33.91,34.1,33.83,33.9,2100800.0,23.389,23.5201,23.3338,23.3821,2100800.0
2011-12-05 09:40:00,33.91,33.97,33.71,33.78,1590000.0,23.389,23.4304,23.2511,23.2993,1590000.0
2011-12-05 09:45:00,33.78,33.91,33.74,33.87,795100.0,23.2993,23.389,23.2717,23.3614,795100.0
2011-12-05 09:50:00,33.87,34.08,33.87,34.06,1409200.0,23.3614,23.5063,23.3614,23.4925,1409200.0
2011-12-05 09:55:00,34.06,34.08,33.99,34.02,774800.0,23.4925,23.5063,23.4442,23.4649,774800.0
2011-12-05 10:00:00,34.02,34.06,33.81,33.82,1166200.0,23.4649,23.4925,23.32,23.3269,1166200.0
2011-12-05 10:05:00,33.83,33.84,33.65,33.81,1249800.0,23.3338,23.3407,23.2097,23.32,1249800.0
2011-12-05 10:10:00,33.81,33.86,33.75,33.82,710100.0,23.32,23.3545,23.2786,23.3269,710100.0
2011-12-05 10:15:00,33.82,33.84,33.73,33.76,690900.0,23.3269,23.3407,23.2648,23.2855,690900.0
2011-12-05 10:20:00,33.75,33.83,33.71,33.8,604300.0,23.2786,23.3338,23.2511,23.3131,604300.0
2011-12-05 10:25:00,33.8,33.85,33.74,33.81,464700.0,23.3131,23.3476,23.2717,23.32,464700.0
2011-12-05 10:30:00,33.82,33.85,33.75,33.75,672700.0,23.3269,23.3476,23.2786,23.2786,672700.0
2011-12-05 10:35:00,33.76,33.79,33.73,33.76,568800.0,23.2855,23.3062,23.2648,23.2855,568800.0
2011-12-05 10:40:00,33.75,33.8,33.7,33.75,586100.0,23.2786,23.3131,23.2442,23.2786,586100.0
2011-12-05 10:45:00,33.75,33.75,33.62,33.64,469800.0,23.2786,23.2786,23.189,23.2028,469800.0
2011-12-05 10:50:00,33.64,33.69,33.6,33.6,404700.0,23.2028,23.2373,23.1752,23.1752,404700.0
2011-12-05 10:55:00,33.6,33.74,33.58,33.72,670000.0,23.1752,23.2717,23.1614,23.258,670000.0
2011-12-05 11:00:00,33.72,33.74,33.68,33.71,406200.0,23.258,23.2717,23.2304,23.2511,406200.0
2011-12-05 11:05:00,33.72,33.72,33.66,33.68,392900.0,23.258,23.258,23.2166,23.2304,392900.0
2011-12-05 11:10:00,33.68,33.79,33.67,33.79,328400.0,23.2304,23.3062,23.2235,23.3062,328400.0
2011-12-05 11:15:00,33.8,33.93,33.79,33.86,789200.0,23.3131,23.4028,23.3062,23.3545,789200.0
2011-12-05 11:20:00,33.86,33.87,33.75,33.79,361200.0,23.3545,23.3614,23.2786,23.3062,361200.0
2011-12-05 11:25:00,33.8,33.95,33.79,33.95,554300.0,23.3131,23.4166,23.3062,23.4166,554300.0
2011-12-05 11:30:00,33.95,33.98,33.79,33.8,600400.0,23.4166,23.4373,23.3062,23.3131,600400.0
2011-12-05 11:35:00,33.79,33.89,33.79,33.89,396900.0,23.3062,23.3752,23.3062,23.3752,396900.0
2011-12-05 11:40:00,33.89,33.94,33.85,33.88,471800.0,23.3752,23.4097,23.3476,23.3683,471800.0
2011-12-05 11:45:00,33.89,33.89,33.77,33.79,444400.0,23.3752,23.3752,23.2924,23.3062,444400.0
2011-12-05 11:50:00,33.79,33.79,33.7,33.77,352500.0,23.3062,23.3062,23.2442,23.2924,352500.0
2011-12-05 11:55:00,33.76,33.78,33.74,33.76,272000.0,23.2855,23.2993,23.2717,23.2855,272000.0
2011-12-05 12:00:00,33.76,33.77,33.71,33.76,287900.0,23.2855,23.2924,23.2511,23.2855,287900.0
2011-12-05 12:05:00,33.76,33.9,33.76,33.84,437300.0,23.2855,23.3821,23.2855,23.3407,437300.0
2011-12-05 12:10:00,33.84,33.86,33.79,33.8,233300.0,23.3407,23.3545,23.3062,23.3131,233300.0
2011-12-05 12:15:00,33.8,33.87,33.76,33.87,242300.0,23.3131,23.3614,23.2855,23.3614,242300.0
2011-12-05 12:20:00,33.87,33.87,33.81,33.84,274800.0,23.3614,23.3614,23.32,23.3407,274800.0
2011-12-05 12:25:00,33.83,33.84,33.79,33.81,218000.0,23.3338,23.3407,23.3062,23.32,218000.0
2011-12-05 12:30:00,33.81,33.83,33.77,33.83,209600.0,23.32,23.3338,23.2924,23.3338,209600.0
2011-12-05 12:35:00,33.83,33.89,33.83,33.85,390900.0,23.3338,23.3752,23.3338,23.3476,390900.0
2011-12-05 12:40:00,33.85,33.86,33.8,33.83,303300.0,23.3476,23.3545,23.3131,23.3338,303300.0
2011-12-05 12:45:00,33.83,33.88,33.81,33.83,359800.0,23.3338,23.3683,23.32,23.3338,359800.0
2011-12-05 12:50:00,33.83,34.0,33.83,34.0,551300.0,23.3338,23.4511,23.3338,23.4511,551300.0
2011-12-05 12:55:00,34.0,34.0,33.92,33.92,706400.0,23.4511,23.4511,23.3959,23.3959,706400.0
2011-12-05 13:00:00,33.92,33.92,33.82,33.82,347600.0,23.3959,23.3959,23.3269,23.3269,347600.0
2011-12-05 13:05:00,33.83,33.85,33.79,33.84,257200.0,23.3338,23.3476,23.3062,23.3407,257200.0
2011-12-05 13:10:00,33.85,33.89,33.84,33.88,277200.0,23.3476,23.3752,23.3407,23.3683,277200.0
2011-12-05 13:15:00,33.88,33.88,33.84,33.85,243900.0,23.3683,23.3683,23.3407,23.3476,243900.0
2011-12-05 13:20:00,33.84,33.85,33.76,33.79,399300.0,23.3407,23.3476,23.2855,23.3062,399300.0
2011-12-05 13:25:00,33.79,33.82,33.76,33.82,340200.0,23.3062,23.3269,23.2855,23.3269,340200.0
2011-12-05 13:30:00,33.82,33.84,33.77,33.79,235900.0,23.3269,23.3407,23.2924,23.3062,235900.0
2011-12-05 13:35:00,33.79,33.84,33.78,33.8,199600.0,23.3062,23.3407,23.2993,23.3131,199600.0
2011-12-05 13:40:00,33.79,33.79,33.56,33.62,988900.0,23.3062,23.3062,23.1476,23.189,988900.0
2011-12-05 13:45:00,33.62,33.65,33.49,33.51,662100.0,23.189,23.2097,23.0993,23.1131,662100.0
2011-12-05 13:50:00,33.51,33.59,33.5,33.54,551500.0,23.1131,23.1683,23.1062,23.1338,551500.0
2011-12-05 13:55:00,33.55,33.66,33.52,33.66,507900.0,23.1407,23.2166,23.12,23.2166,507900.0
2011-12-05 14:00:00,33.65,33.66,33.53,33.57,612800.0,23.2097,23.2166,23.1269,23.1545,612800.0
2011-12-05 14:05:00,33.57,33.58,33.33,33.43,917800.0,23.1545,23.1614,22.989,23.0579,917800.0
2011-12-05 14:10:00,33.43,33.53,33.42,33.47,694900.0,23.0579,23.1269,23.051,23.0855,694900.0
2011-12-05 14:15:00,33.47,33.59,33.38,33.57,514400.0,23.0855,23.1683,23.0234,23.1545,514400.0
2011-12-05 14:20:00,33.57,33.62,33.51,33.51,446400.0,23.1545,23.189,23.1131,23.1131,446400.0
2011-12-05 14:25:00,33.52,33.56,33.44,33.56,335100.0,23.12,23.1476,23.0648,23.1476,335100.0
2011-12-05 14:30:00,33.55,33.55,33.4,33.43,372600.0,23.1407,23.1407,23.0372,23.0579,372600.0
2011-12-05 14:35:00,33.43,33.53,33.4,33.51,275200.0,23.0579,23.1269,23.0372,23.1131,275200.0
2011-12-05 14:40:00,33.5,33.54,33.4,33.43,349300.0,23.1062,23.1338,23.0372,23.0579,349300.0
2011-12-05 14:45:00,33.43,33.46,33.4,33.46,268800.0,23.0579,23.0786,23.0372,23.0786,268800.0
2011-12-05 14:50:00,33.46,33.54,33.45,33.48,328600.0,23.0786,23.1338,23.0717,23.0924,328600.0
2011-12-05 14:55:00,33.48,33.6,33.48,33.58,766900.0,23.0924,23.1752,23.0924,23.1614,766900.0
2011-12-05 15:00:00,33.57,33.65,33.55,33.64,900000.0,23.1545,23.2097,23.1407,23.2028,900000.0
2011-12-05 15:05:00,33.63,33.7,33.39,33.48,1061400.0,23.1959,23.2442,23.0303,23.0924,1061400.0
2011-12-05 15:10:00,33.47,33.52,33.41,33.41,600000.0,23.0855,23.12,23.0441,23.0441,600000.0
2011-12-05 15:15:00,33.41,33.42,33.26,33.33,1129300.0,23.0441,23.051,22.9407,22.989,1129300.0
2011-12-05 15:20:00,33.34,33.36,33.25,33.3,477900.0,22.9959,23.0096,22.9338,22.9683,477900.0
2011-12-05 15:25:00,33.3,33.36,33.26,33.28,433500.0,22.9683,23.0096,22.9407,22.9545,433500.0
2011-12-05 15:30:00,33.28,33.39,33.22,33.36,688500.0,22.9545,23.0303,22.9131,23.0096,688500.0
2011-12-05 15:35:00,33.35,33.37,33.27,33.29,481800.0,23.0027,23.0165,22.9476,22.9614,481800.0
2011-12-05 15:40:00,33.29,33.39,33.23,33.33,591700.0,22.9614,23.0303,22.92,22.989,591700.0
2011-12-05 15:45:00,33.33,33.44,33.28,33.43,1025600.0,22.989,23.0648,22.9545,23.0579,1025600.0
2011-12-05 15:50:00,33.44,33.54,33.37,33.51,948500.0,23.0648,23.1338,23.0165,23.1131,948500.0
2011-12-05 15:55:00,33.52,33.59,33.44,33.51,2376600.0,23.12,23.1683,23.0648,23.1131,2376600.0
2011-12-06 09:30:00,33.26,33.34,32.94,33.07,1370500.0,22.9407,22.9959,22.72,22.8096,1370500.0
2011-12-06 09:35:00,33.08,33.19,32.95,32.97,1058900.0,22.8165,22.8924,22.7269,22.7406,1058900.0
2011-12-06 09:40:00,32.97,33.03,32.84,32.87,741900.0,22.7406,22.782,22.651,22.6717,741900.0
2011-12-06 09:45:00,32.88,32.91,32.75,32.76,916000.0,22.6786,22.6993,22.5889,22.5958,916000.0
2011-12-06 09:50:00,32.77,32.83,32.68,32.7,1802600.0,22.6027,22.6441,22.5406,22.5544,1802600.0
2011-12-06 09:55:00,32.7,32.88,32.69,32.86,1226300.0,22.5544,22.6786,22.5475,22.6648,1226300.0
2011-12-06 10:00:00,32.86,33.0,32.85,32.9,878700.0,22.6648,22.7613,22.6579,22.6924,878700.0
2011-12-06 10:05:00,32.9,32.96,32.81,32.81,524400.0,22.6924,22.7337,22.6303,22.6303,524400.0
2011-12-06 10:10:00,32.82,32.89,32.72,32.87,480000.0,22.6372,22.6855,22.5682,22.6717,480000.0
2011-12-06 10:15:00,32.87,32.97,32.86,32.94,535900.0,22.6717,22.7406,22.6648,22.72,535900.0
2011-12-06 10:20:00,32.95,33.03,32.88,32.99,783900.0,22.7269,22.782,22.6786,22.7544,783900.0
2011-12-06 10:25:00,32.99,33.02,32.96,32.99,402100.0,22.7544,22.7751,22.7337,22.7544,402100.0
2011-12-06 10:30:00,32.99,33.12,32.99,33.12,675500.0,22.7544,22.8441,22.7544,22.8441,675500.0
2011-12-06 10:35:00,33.12,33.29,33.06,33.12,503600.0,22.8441,22.9614,22.8027,22.8441,503600.0
2011-12-06 10:40:00,33.13,33.14,33.06,33.11,457700.0,22.851,22.8579,22.8027,22.8372,457700.0
2011-12-06 10:45:00,33.12,33.13,33.01,33.05,499800.0,22.8441,22.851,22.7682,22.7958,499800.0
2011-12-06 10:50:00,33.06,33.12,33.05,33.06,334300.0,22.8027,22.8441,22.7958,22.8027,334300.0
2011-12-06 10:55:00,33.06,33.1,33.05,33.06,400000.0,22.8027,22.8303,22.7958,22.8027,400000.0
2011-12-06 11:00:00,33.06,33.1,33.06,33.1,195600.0,22.8027,22.8303,22.8027,22.8303,195600.0
2011-12-06 11:05:00,33.1,33.15,33.08,33.09,313400.0,22.8303,22.8648,22.8165,22.8234,313400.0
2011-12-06 11:10:00,33.09,33.28,33.08,33.28,484700.0,22.8234,22.9545,22.8165,22.9545,484700.0
2011-12-06 11:15:00,33.27,33.3,33.24,33.26,374400.0,22.9476,22.9683,22.9269,22.9407,374400.0
2011-12-06 11:20:00,33.25,33.35,33.25,33.29,408200.0,22.9338,23.0027,22.9338,22.9614,408200.0
2011-12-06 11:25:00,33.29,33.34,33.26,33.26,267600.0,22.9614,22.9959,22.9407,22.9407,267600.0
2011-12-06 11:30:00,33.26,33.33,33.19,33.2,432700.0,22.9407,22.989,22.8924,22.8993,432700.0
2011-12-06 11:35:00,33.2,33.21,33.11,33.13,437400.0,22.8993,22.9062,22.8372,22.851,437400.0
2011-12-06 11:40:00,33.13,33.21,33.08,33.14,362800.0,22.851,22.9062,22.8165,22.8579,362800.0
2011-12-06 11:45:00,33.14,33.15,33.08,33.11,217900.0,22.8579,22.8648,22.8165,22.8372,217900.0
2011-12-06 11:50:00,33.1,33.17,33.07,33.17,324300.0,22.8303,22.8786,22.8096,22.8786,324300.0
2011-12-06 11:55:00,33.17,33.3,33.16,33.26,338600.0,22.8786,22.9683,22.8717,22.9407,338600.0
2011-12-06 12:00:00,33.25,33.28,33.19,33.2,260000.0,22.9338,22.9545,22.8924,22.8993,260000.0
2011-12-06 12:05:00,33.2,33.21,33.16,33.2,141100.0,22.8993,22.9062,22.8717,22.8993,141100.0
2011-12-06 12:10:00,33.2,33.26,33.18,33.18,149800.0,22.8993,22.9407,22.8855,22.8855,149800.0
2011-12-06 12:15:00,33.18,33.19,33.1,33.1,306200.0,22.8855,22.8924,22.8303,22.8303,306200.0
2011-12-06 12:20:00,33.11,33.14,33.06,33.09,422300.0,22.8372,22.8579,22.8027,22.8234,422300.0
2011-12-06 12:25:00,33.08,33.11,33.06,33.09,221600.0,22.8165,22.8372,22.8027,22.8234,221600.0
2011-12-06 12:30:00,33.09,33.11,33.06,33.08,231300.0,22.8234,22.8372,22.8027,22.8165,231300.0
2011-12-06 12:35:00,33.09,33.12,33.06,33.09,364200.0,22.8234,22.8441,22.8027,22.8234,364200.0
2011-12-06 12:40:00,33.08,33.14,33.08,33.1,219700.0,22.8165,22.8579,22.8165,22.8303,219700.0
2011-12-06 12:45:00,33.1,33.12,33.07,33.08,174200.0,22.8303,22.8441,22.8096,22.8165,174200.0
2011-12-06 12:50:00,33.08,33.1,33.01,33.04,283400.0,22.8165,22.8303,22.7682,22.7889,283400.0
2011-12-06 12:55:00,33.03,33.04,33.01,33.04,131800.0,22.782,22.7889,22.7682,22.7889,131800.0
2011-12-06 13:00:00,33.03,33.04,32.95,32.99,280200.0,22.782,22.7889,22.7269,22.7544,280200.0
2011-12-06 13:05:00,32.98,33.0,32.95,32.95,216300.0,22.7475,22.7613,22.7269,22.7269,216300.0
2011-12-06 13:10:00,32.95,32.99,32.86,32.99,425300.0,22.7269,22.7544,22.6648,22.7544,425300.0
2011-12-06 13:15:00,32.99,33.08,32.98,33.05,242200.0,22.7544,22.8165,22.7475,22.7958,242200.0
2011-12-06 13:20:00,33.06,33.1,33.03,33.07,273000.0,22.8027,22.8303,22.782,22.8096,273000.0
2011-12-06 13:25:00,33.06,33.17,33.06,33.16,455200.0,22.8027,22.8786,22.8027,22.8717,455200.0
2011-12-06 13:30:00,33.16,33.21,33.12,33.14,227700.0,22.8717,22.9062,22.8441,22.8579,227700.0
2011-12-06 13:35:00,33.14,33.15,33.09,33.14,177000.0,22.8579,22.8648,22.8234,22.8579,177000.0
2011-12-06 13:40:00,33.14,33.14,33.04,33.04,215200.0,22.8579,22.8579,22.7889,22.7889,215200.0
2011-12-06 13:45:00,33.04,33.06,33.02,33.05,227500.0,22.7889,22.8027,22.7751,22.7958,227500.0
2011-12-06 13:50:00,33.05,33.07,33.0,33.04,298000.0,22.7958,22.8096,22.7613,22.7889,298000.0
2011-12-06 13:55:00,33.04,33.05,32.99,33.01,228500.0,22.7889,22.7958,22.7544,22.7682,228500.0
2011-12-06 14:00:00,33.01,33.02,32.95,33.01,205800.0,22.7682,22.7751,22.7269,22.7682,205800.0
2011-12-06 14:05:00,33.02,33.02,32.96,32.98,180500.0,22.7751,22.7751,22.7337,22.7475,180500.0
2011-12-06 14:10:00,32.99,33.01,32.93,33.0,248800.0,22.7544,22.7682,22.7131,22.7613,248800.0
2011-12-06 14:15:00,33.0,33.05,32.98,33.01,292300.0,22.7613,22.7958,22.7475,22.7682,292300.0
2011-12-06 14:20:00,33.02,33.03,32.95,32.96,207200.0,22.7751,22.782,22.7269,22.7337,207200.0
2011-12-06 14:25:00,32.97,33.01,32.95,32.98,184200.0,22.7406,22.7682,22.7269,22.7475,184200.0
2011-12-06 14:30:00,32.98,33.07,32.97,33.07,260900.0,22.7475,22.8096,22.7406,22.8096,260900.0
2011-12-06 14:35:00,33.06,33.23,33.03,33.22,525100.0,22.8027,22.92,22.782,22.9131,525100.0
2011-12-06 14:40:00,33.22,33.27,33.15,33.22,420100.0,22.9131,22.9476,22.8648,22.9131,420100.0
2011-12-06 14:45:00,33.2,33.27,33.19,33.26,396400.0,22.8993,22.9476,22.8924,22.9407,396400.0
2011-12-06 14:50:00,33.26,33.35,33.25,33.34,830800.0,22.9407,23.0027,22.9338,22.9959,830800.0
2011-12-06 14:55:00,33.35,33.43,33.33,33.34,499500.0,23.0027,23.0579,22.989,22.9959,499500.0
2011-12-06 15:00:00,33.33,33.38,33.3,33.35,434900.0,22.989,23.0234,22.9683,23.0027,434900.0
2011-12-06 15:05:00,33.35,33.36,33.29,33.33,468900.0,23.0027,23.0096,22.9614,22.989,468900.0
2011-12-06 15:10:00,33.33,33.45,33.33,33.41,500700.0,22.989,23.0717,22.989,23.0441,500700.0
2011-12-06 15:15:00,33.41,33.54,33.4,33.52,1027200.0,23.0441,23.1338,23.0372,23.12,1027200.0
2011-12-06 15:20:00,33.52,33.58,33.46,33.47,588400.0,23.12,23.1614,23.0786,23.0855,588400.0
2011-12-06 15:25:00,33.47,33.5,33.34,33.35,480100.0,23.0855,23.1062,22.9959,23.0027,480100.0
2011-12-06 15:30:00,33.35,33.44,33.35,33.43,393800.0,23.0027,23.0648,23.0027,23.0579,393800.0
2011-12-06 15:35:00,33.43,33.48,33.4,33.43,490400.0,23.0579,23.0924,23.0372,23.0579,490400.0
2011-12-06 15:40:00,33.44,33.46,33.33,33.33,468800.0,23.0648,23.0786,22.989,22.989,468800.0
2011-12-06 15:45:00,33.34,33.39,33.29,33.34,549700.0,22.9959,23.0303,22.9614,22.9959,549700.0
2011-12-06 15:50:00,33.33,33.37,33.29,33.29,433400.0,22.989,23.0165,22.9614,22.9614,433400.0
2011-12-06 15:55:00,33.29,33.31,33.23,33.25,1409700.0,22.9614,22.9752,22.92,22.9338,1409700.0
2011-12-07 09:30:00,32.82,32.99,32.72,32.95,806200.0,22.6372,22.7544,22.5682,22.7269,806200.0
2011-12-07 09:35:00,32.95,32.98,32.78,32.78,665800.0,22.7269,22.7475,22.6096,22.6096,665800.0
2011-12-07 09:40:00,32.79,32.98,32.76,32.97,596000.0,22.6165,22.7475,22.5958,22.7406,596000.0
2011-12-07 09:45:00,32.97,32.98,32.91,32.95,489500.0,22.7406,22.7475,22.6993,22.7269,489500.0
2011-12-07 09:50:00,32.95,33.33,32.95,33.29,997000.0,22.7269,22.989,22.7269,22.9614,997000.0
2011-12-07 09:55:00,33.29,33.39,33.17,33.27,934000.0,22.9614,23.0303,22.8786,22.9476,934000.0
2011-12-07 10:00:00,33.27,33.27,33.19,33.23,501700.0,22.9476,22.9476,22.8924,22.92,501700.0
2011-12-07 10:05:00,33.25,33.25,33.08,33.1,392700.0,22.9338,22.9338,22.8165,22.8303,392700.0
2011-12-07 10:10:00,33.1,33.16,33.1,33.14,438300.0,22.8303,22.8717,22.8303,22.8579,438300.0
2011-12-07 10:15:00,33.15,33.19,33.1,33.19,330700.0,22.8648,22.8924,22.8303,22.8924,330700.0
2011-12-07 10:20:00,33.19,33.25,33.05,33.09,321300.0,22.8924,22.9338,22.7958,22.8234,321300.0
2011-12-07 10:25:00,33.09,33.11,32.94,33.0,369300.0,22.8234,22.8372,22.72,22.7613,369300.0
2011-12-07 10:30:00,32.99,33.04,32.9,33.03,255000.0,22.7544,22.7889,22.6924,22.782,255000.0
2011-12-07 10:35:00,33.02,33.11,32.98,33.11,295600.0,22.7751,22.8372,22.7475,22.8372,295600.0
2011-12-07 10:40:00,33.11,33.13,33.08,33.1,329200.0,22.8372,22.851,22.8165,22.8303,329200.0
2011-12-07 10:45:00,33.11,33.22,33.1,33.19,415700.0,22.8372,22.9131,22.8303,22.8924,415700.0
2011-12-07 10:50:00,33.19,33.33,33.17,33.27,460600.0,22.8924,22.989,22.8786,22.9476,460600.0
2011-12-07 10:55:00,33.26,33.27,33.1,33.15,447700.0,22.9407,22.9476,22.8303,22.8648,447700.0
2011-12-07 11:00:00,33.15,33.36,33.13,33.29,695400.0,22.8648,23.0096,22.851,22.9614,695400.0
2011-12-07 11:05:00,33.29,33.37,33.26,33.26,485800.0,22.9614,23.0165,22.9407,22.9407,485800.0
2011-12-07 11:10:00,33.26,33.28,33.18,33.18,345500.0,22.9407,22.9545,22.8855,22.8855,345500.0
2011-12-07 11:15:00,33.18,33.19,33.13,33.18,266300.0,22.8855,22.8924,22.851,22.8855,266300.0
2011-12-07 11:20:00,33.19,33.32,33.17,33.29,314800.0,22.8924,22.9821,22.8786,22.9614,314800.0
2011-12-07 11:25:00,33.3,33.47,33.29,33.47,538800.0,22.9683,23.0855,22.9614,23.0855,538800.0
2011-12-07 11:30:00,33.47,33.65,33.41,33.58,697100.0,23.0855,23.2097,23.0441,23.1614,697100.0
2011-12-07 11:35:00,33.58,33.67,33.57,33.61,719800.0,23.1614,23.2235,23.1545,23.1821,719800.0
2011-12-07 11:40:00,33.61,33.65,33.52,33.58,606800.0,23.1821,23.2097,23.12,23.1614,606800.0
2011-12-07 11:45:00,33.57,33.58,33.48,33.49,286600.0,23.1545,23.1614,23.0924,23.0993,286600.0
2011-12-07 11:50:00,33.49,33.56,33.46,33.46,269000.0,23.0993,23.1476,23.0786,23.0786,269000.0
2011-12-07 11:55:00,33.47,33.48,33.42,33.47,361300.0,23.0855,23.0924,23.051,23.0855,361300.0
2011-12-07 12:00:00,33.48,33.55,33.46,33.54,386100.0,23.0924,23.1407,23.0786,23.1338,386100.0
2011-12-07 12:05:00,33.55,33.7,33.54,33.69,810100.0,23.1407,23.2442,23.1338,23.2373,810100.0
2011-12-07 12:10:00,33.68,33.72,33.49,33.53,399500.0,23.2304,23.258,23.0993,23.1269,399500.0
2011-12-07 12:15:00,33.54,33.59,33.53,33.56,253300.0,23.1338,23.1683,23.1269,23.1476,253300.0
2011-12-07 12:20:00,33.56,33.65,33.56,33.65,277600.0,23.1476,23.2097,23.1476,23.2097,277600.0
2011-12-07 12:25:00,33.66,33.88,33.65,33.84,724200.0,23.2166,23.3683,23.2097,23.3407,724200.0
2011-12-07 12:30:00,33.84,33.84,33.78,33.78,351200.0,23.3407,23.3407,23.2993,23.2993,351200.0
2011-12-07 12:35:00,33.79,33.82,33.73,33.78,191700.0,23.3062,23.3269,23.2648,23.2993,191700.0
2011-12-07 12:40:00,33.77,33.88,33.77,33.88,205000.0,23.2924,23.3683,23.2924,23.3683,205000.0
2011-12-07 12:45:00,33.88,33.9,33.85,33.86,341700.0,23.3683,23.3821,23.3476,23.3545,341700.0
2011-12-07 12:50:00,33.86,33.92,33.84,33.86,401600.0,23.3545,23.3959,23.3407,23.3545,401600.0
2011-12-07 12:55:00,33.87,33.91,33.85,33.87,196300.0,23.3614,23.389,23.3476,23.3614,196300.0
2011-12-07 13:00:00,33.87,33.88,33.79,33.8,212700.0,23.3614,23.3683,23.3062,23.3131,212700.0
2011-12-07 13:05:00,33.8,33.81,33.7,33.72,339800.0,23.3131,23.32,23.2442,23.258,339800.0
2011-12-07 13:10:00,33.71,33.72,33.66,33.68,402400.0,23.2511,23.258,23.2166,23.2304,402400.0
2011-12-07 13:15:00,33.68,33.8,33.68,33.79,386400.0,23.2304,23.3131,23.2304,23.3062,386400.0
2011-12-07 13:20:00,33.8,33.82,33.75,33.76,246200.0,23.3131,23.3269,23.2786,23.2855,246200.0
2011-12-07 13:25:00,33.75,33.82,33.73,33.8,247400.0,23.2786,23.3269,23.2648,23.3131,247400.0
2011-12-07 13:30:00,33.8,33.81,33.69,33.72,259100.0,23.3131,23.32,23.2373,23.258,259100.0
2011-12-07 13:35:00,33.72,33.76,33.71,33.73,156000.0,23.258,23.2855,23.2511,23.2648,156000.0
2011-12-07 13:40:00,33.72,33.74,33.69,33.72,171500.0,23.258,23.2717,23.2373,23.258,171500.0
2011-12-07 13:45:00,33.71,33.75,33.69,33.71,308300.0,23.2511,23.2786,23.2373,23.2511,308300.0
2011-12-07 13:50:00,33.71,33.75,33.7,33.75,240400.0,23.2511,23.2786,23.2442,23.2786,240400.0
2011-12-07 13:55:00,33.75,33.84,33.75,33.8,272200.0,23.2786,23.3407,23.2786,23.3131,272200.0
2011-12-07 14:00:00,33.79,33.82,33.66,33.68,763600.0,23.3062,23.3269,23.2166,23.2304,763600.0
2011-12-07 14:05:00,33.68,33.68,33.5,33.55,826700.0,23.2304,23.2304,23.1062,23.1407,826700.0
2011-12-07 14:10:00,33.55,33.64,33.54,33.56,407700.0,23.1407,23.2028,23.1338,23.1476,407700.0
2011-12-07 14:15:00,33.56,33.57,33.46,33.47,705100.0,23.1476,23.1545,23.0786,23.0855,705100.0
2011-12-07 14:20:00,33.47,33.54,33.44,33.53,697000.0,23.0855,23.1338,23.0648,23.1269,697000.0
2011-12-07 14:25:00,33.53,33.64,33.52,33.63,474700.0,23.1269,23.2028,23.12,23.1959,474700.0
2011-12-07 14:30:00,33.63,33.65,33.59,33.62,253400.0,23.1959,23.2097,23.1683,23.189,253400.0
2011-12-07 14:35:00,33.61,33.69,33.59,33.68,301200.0,23.1821,23.2373,23.1683,23.2304,301200.0
2011-12-07 14:40:00,33.68,33.68,33.46,33.51,466200.0,23.2304,23.2304,23.0786,23.1131,466200.0
2011-12-07 14:45:00,33.51,33.59,33.46,33.5,455300.0,23.1131,23.1683,23.0786,23.1062,455300.0
2011-12-07 14:50:00,33.5,33.67,33.48,33.67,806500.0,23.1062,23.2235,23.0924,23.2235,806500.0
2011-12-07 14:55:00,33.67,33.75,33.57,33.62,786200.0,23.2235,23.2786,23.1545,23.189,786200.0
2011-12-07 15:00:00,33.63,33.64,33.56,33.58,817300.0,23.1959,23.2028,23.1476,23.1614,817300.0
2011-12-07 15:05:00,33.57,33.61,33.54,33.55,407900.0,23.1545,23.1821,23.1338,23.1407,407900.0
2011-12-07 15:10:00,33.56,33.6,33.54,33.6,195300.0,23.1476,23.1752,23.1338,23.1752,195300.0
2011-12-07 15:15:00,33.6,33.78,33.59,33.73,578900.0,23.1752,23.2993,23.1683,23.2648,578900.0
2011-12-07 15:20:00,33.73,33.84,33.7,33.81,661200.0,23.2648,23.3407,23.2442,23.32,661200.0
2011-12-07 15:25:00,33.82,33.88,33.79,33.81,495100.0,23.3269,23.3683,23.3062,23.32,495100.0
2011-12-07 15:30:00,33.82,33.88,33.78,33.8,611300.0,23.3269,23.3683,23.2993,23.3131,611300.0
2011-12-07 15:35:00,33.8,33.99,33.76,33.98,856900.0,23.3131,23.4442,23.2855,23.4373,856900.0
2011-12-07 15:40:00,33.98,34.17,33.97,34.04,1749200.0,23.4373,23.5683,23.4304,23.4787,1749200.0
2011-12-07 15:45:00,34.04,34.11,33.96,34.08,1000200.0,23.4787,23.5269,23.4235,23.5063,1000200.0
2011-12-07 15:50:00,34.07,34.16,34.04,34.11,1378000.0,23.4994,23.5614,23.4787,23.5269,1378000.0
2011-12-07 15:55:00,34.11,34.19,33.99,34.03,3086700.0,23.5269,23.5821,23.4442,23.4718,3086700.0
2011-12-08 09:30:00,33.54,33.7,33.41,33.49,1294600.0,23.1338,23.2442,23.0441,23.0993,1294600.0
2011-12-08 09:35:00,33.49,33.5,33.11,33.15,1498700.0,23.0993,23.1062,22.8372,22.8648,1498700.0
2011-12-08 09:40:00,33.16,33.24,32.97,33.01,1409600.0,22.8717,22.9269,22.7406,22.7682,1409600.0
2011-12-08 09:45:00,33.0,33.24,32.99,33.2,966500.0,22.7613,22.9269,22.7544,22.8993,966500.0
2011-12-08 09:50:00,33.19,33.25,33.1,33.18,766400.0,22.8924,22.9338,22.8303,22.8855,766400.0
2011-12-08 09:55:00,33.18,33.23,33.12,33.16,500200.0,22.8855,22.92,22.8441,22.8717,500200.0
2011-12-08 10:00:00,33.16,33.24,33.07,33.07,652800.0,22.8717,22.9269,22.8096,22.8096,652800.0
2011-12-08 10:05:00,33.07,33.12,32.93,32.94,751400.0,22.8096,22.8441,22.7131,22.72,751400.0
2011-12-08 10:10:00,32.94,33.12,32.93,33.1,548400.0,22.72,22.8441,22.7131,22.8303,548400.0
2011-12-08 10:15:00,33.09,33.1,32.98,33.01,549700.0,22.8234,22.8303,22.7475,22.7682,549700.0
2011-12-08 10:20:00,33.0,33.08,32.99,33.06,421400.0,22.7613,22.8165,22.7544,22.8027,421400.0
2011-12-08 10:25:00,33.06,33.07,32.95,32.97,434700.0,22.8027,22.8096,22.7269,22.7406,434700.0
2011-12-08 10:30:00,32.96,33.16,32.95,33.15,685400.0,22.7337,22.8717,22.7269,22.8648,685400.0
2011-12-08 10:35:00,33.15,33.19,33.04,33.06,464700.0,22.8648,22.8924,22.7889,22.8027,464700.0
2011-12-08 10:40:00,33.06,33.17,33.02,33.14,351400.0,22.8027,22.8786,22.7751,22.8579,351400.0
2011-12-08 10:45:00,33.15,33.2,33.11,33.18,458700.0,22.8648,22.8993,22.8372,22.8855,458700.0
2011-12-08 10:50:00,33.18,33.22,33.14,33.16,368700.0,22.8855,22.9131,22.8579,22.8717,368700.0
2011-12-08 10:55:00,33.17,33.18,33.05,33.05,317200.0,22.8786,22.8855,22.7958,22.7958,317200.0
2011-12-08 11:00:00,33.06,33.06,32.99,33.01,450800.0,22.8027,22.8027,22.7544,22.7682,450800.0
2011-12-08 11:05:00,33.01,33.06,32.86,32.87,643200.0,22.7682,22.8027,22.6648,22.6717,643200.0
2011-12-08 11:10:00,32.86,32.88,32.79,32.79,613800.0,22.6648,22.6786,22.6165,22.6165,613800.0
2011-12-08 11:15:00,32.79,32.86,32.74,32.81,419300.0,22.6165,22.6648,22.582,22.6303,419300.0
2011-12-08 11:20:00,32.82,32.94,32.78,32.9,363400.0,22.6372,22.72,22.6096,22.6924,363400.0
2011-12-08 11:25:00,32.9,32.9,32.77,32.78,290500.0,22.6924,22.6924,22.6027,22.6096,290500.0
2011-12-08 11:30:00,32.78,32.84,32.74,32.77,336800.0,22.6096,22.651,22.582,22.6027,336800.0
2011-12-08 11:35:00,32.77,32.81,32.52,32.54,630400.0,22.6027,22.6303,22.4303,22.4441,630400.0
2011-12-08 11:40:00,32.54,32.6,32.5,32.55,760800.0,22.4441,22.4854,22.4165,22.451,760800.0
2011-12-08 11:45:00,32.54,32.69,32.54,32.64,541600.0,22.4441,22.5475,22.4441,22.513,541600.0
2011-12-08 11:50:00,32.64,32.77,32.61,32.76,396200.0,22.513,22.6027,22.4923,22.5958,396200.0
2011-12-08 11:55:00,32.75,32.77,32.69,32.69,251100.0,22.5889,22.6027,22.5475,22.5475,251100.0
2011-12-08 12:00:00,32.69,32.72,32.6,32.61,500000.0,22.5475,22.5682,22.4854,22.4923,500000.0
2011-12-08 12:05:00,32.6,32.67,32.55,32.66,525900.0,22.4854,22.5337,22.451,22.5268,525900.0
2011-12-08 12:10:00,32.67,32.76,32.63,32.74,300100.0,22.5337,22.5958,22.5061,22.582,300100.0
2011-12-08 12:15:00,32.74,32.83,32.72,32.78,476100.0,22.582,22.6441,22.5682,22.6096,476100.0
2011-12-08 12:20:00,32.79,32.79,32.62,32.63,558200.0,22.6165,22.6165,22.4992,22.5061,558200.0
2011-12-08 12:25:00,32.62,32.67,32.57,32.61,398800.0,22.4992,22.5337,22.4648,22.4923,398800.0
2011-12-08 12:30:00,32.6,32.62,32.57,32.58,425700.0,22.4854,22.4992,22.4648,22.4716,425700.0
2011-12-08 12:35:00,32.59,32.63,32.37,32.38,734700.0,22.4785,22.5061,22.3268,22.3337,734700.0
2011-12-08 12:40:00,32.37,32.53,32.36,32.46,441000.0,22.3268,22.4372,22.3199,22.3889,441000.0
2011-12-08 12:45:00,32.46,32.56,32.42,32.56,278600.0,22.3889,22.4579,22.3613,22.4579,278600.0
2011-12-08 12:50:00,32.55,32.59,32.54,32.58,197700.0,22.451,22.4785,22.4441,22.4716,197700.0
2011-12-08 12:55:00,32.58,32.64,32.57,32.62,343900.0,22.4716,22.513,22.4648,22.4992,343900.0
2011-12-08 13:00:00,32.62,32.62,32.5,32.5,338300.0,22.4992,22.4992,22.4165,22.4165,338300.0
2011-12-08 13:05:00,32.5,32.51,32.42,32.46,329600.0,22.4165,22.4234,22.3613,22.3889,329600.0
2011-12-08 13:10:00,32.46,32.56,32.44,32.52,462900.0,22.3889,22.4579,22.3751,22.4303,462900.0
2011-12-08 13:15:00,32.53,32.53,32.45,32.47,285300.0,22.4372,22.4372,22.382,22.3958,285300.0
2011-12-08 13:20:00,32.47,32.47,32.39,32.42,289600.0,22.3958,22.3958,22.3406,22.3613,289600.0
2011-12-08 13:25:00,32.43,32.52,32.43,32.48,281600.0,22.3682,22.4303,22.3682,22.4027,281600.0
2011-12-08 13:30:00,32.48,32.53,32.46,32.48,292100.0,22.4027,22.4372,22.3889,22.4027,292100.0
2011-12-08 13:35:00,32.48,32.58,32.47,32.5,318200.0,22.4027,22.4716,22.3958,22.4165,318200.0
2011-12-08 13:40:00,32.51,32.6,32.51,32.57,277800.0,22.4234,22.4854,22.4234,22.4648,277800.0
2011-12-08 13:45:00,32.57,32.61,32.51,32.54,398300.0,22.4648,22.4923,22.4234,22.4441,398300.0
2011-12-08 13:50:00,32.54,32.59,32.53,32.57,174500.0,22.4441,22.4785,22.4372,22.4648,174500.0
2011-12-08 13:55:00,32.57,32.63,32.54,32.59,301300.0,22.4648,22.5061,22.4441,22.4785,301300.0
2011-12-08 14:00:00,32.59,32.59,32.45,32.46,323900.0,22.4785,22.4785,22.382,22.3889,323900.0
2011-12-08 14:05:00,32.46,32.52,32.38,32.51,323200.0,22.3889,22.4303,22.3337,22.4234,323200.0
2011-12-08 14:10:00,32.5,32.58,32.45,32.56,310300.0,22.4165,22.4716,22.382,22.4579,310300.0
2011-12-08 14:15:00,32.56,32.65,32.56,32.63,355400.0,22.4579,22.5199,22.4579,22.5061,355400.0
2011-12-08 14:20:00,32.63,32.64,32.56,32.59,336800.0,22.5061,22.513,22.4579,22.4785,336800.0
2011-12-08 14:25:00,32.59,32.59,32.54,32.55,246100.0,22.4785,22.4785,22.4441,22.451,246100.0
2011-12-08 14:30:00,32.55,32.6,32.5,32.57,341900.0,22.451,22.4854,22.4165,22.4648,341900.0
2011-12-08 14:35:00,32.57,32.57,32.45,32.46,334800.0,22.4648,22.4648,22.382,22.3889,334800.0
2011-12-08 14:40:00,32.47,32.51,32.4,32.44,750200.0,22.3958,22.4234,22.3475,22.3751,750200.0
2011-12-08 14:45:00,32.44,32.54,32.43,32.52,256800.0,22.3751,22.4441,22.3682,22.4303,256800.0
2011-12-08 14:50:00,32.51,32.52,32.36,32.37,362100.0,22.4234,22.4303,22.3199,22.3268,362100.0
2011-12-08 14:55:00,32.37,32.39,32.35,32.39,357700.0,22.3268,22.3406,22.313,22.3406,357700.0
2011-12-08 15:00:00,32.38,32.42,32.36,32.39,388400.0,22.3337,22.3613,22.3199,22.3406,388400.0
2011-12-08 15:05:00,32.39,32.4,32.23,32.25,715200.0,22.3406,22.3475,22.2302,22.244,715200.0
2011-12-08 15:10:00,32.25,32.41,32.23,32.39,529700.0,22.244,22.3544,22.2302,22.3406,529700.0
2011-12-08 15:15:00,32.39,32.52,32.39,32.52,429300.0,22.3406,22.4303,22.3406,22.4303,429300.0
2011-12-08 15:20:00,32.51,32.53,32.42,32.44,383200.0,22.4234,22.4372,22.3613,22.3751,383200.0
2011-12-08 15:25:00,32.44,32.53,32.41,32.42,675600.0,22.3751,22.4372,22.3544,22.3613,675600.0
2011-12-08 15:30:00,32.42,32.65,32.42,32.59,979600.0,22.3613,22.5199,22.3613,22.4785,979600.0
2011-12-08 15:35:00,32.59,32.6,32.47,32.49,677100.0,22.4785,22.4854,22.3958,22.4096,677100.0
2011-12-08 15:40:00,32.49,32.51,32.3,32.37,1093700.0,22.4096,22.4234,22.2785,22.3268,1093700.0
2011-12-08 15:45:00,32.38,32.45,32.25,32.31,1403800.0,22.3337,22.382,22.244,22.2854,1403800.0
2011-12-08 15:50:00,32.31,32.32,32.12,32.18,1372800.0,22.2854,22.2923,22.1544,22.1958,1372800.0
2011-12-08 15:55:00,32.18,32.26,32.08,32.2,3245700.0,22.1958,22.2509,22.1268,22.2095,3245700.0
2011-12-09 09:30:00,32.4,32.79,32.36,32.68,1175400.0,22.3475,22.6165,22.3199,22.5406,1175400.0
2011-12-09 09:35:00,32.68,32.78,32.54,32.76,755100.0,22.5406,22.6096,22.4441,22.5958,755100.0
2011-12-09 09:40:00,32.76,32.87,32.71,32.72,680100.0,22.5958,22.6717,22.5613,22.5682,680100.0
2011-12-09 09:45:00,32.71,32.9,32.68,32.86,460400.0,22.5613,22.6924,22.5406,22.6648,460400.0
2011-12-09 09:50:00,32.86,32.97,32.84,32.89,709100.0,22.6648,22.7406,22.651,22.6855,709100.0
2011-12-09 09:55:00,32.89,32.94,32.77,32.79,552400.0,22.6855,22.72,22.6027,22.6165,552400.0
2011-12-09 10:00:00,32.79,32.98,32.78,32.97,645900.0,22.6165,22.7475,22.6096,22.7406,645900.0
2011-12-09 10:05:00,32.98,33.11,32.98,33.11,1149300.0,22.7475,22.8372,22.7475,22.8372,1149300.0
2011-12-09 10:10:00,33.1,33.11,32.95,33.04,754500.0,22.8303,22.8372,22.7269,22.7889,754500.0
2011-12-09 10:15:00,33.05,33.07,32.95,32.97,457000.0,22.7958,22.8096,22.7269,22.7406,457000.0
2011-12-09 10:20:00,32.96,33.03,32.95,32.98,333500.0,22.7337,22.782,22.7269,22.7475,333500.0
2011-12-09 10:25:00,32.98,32.99,32.86,32.95,472200.0,22.7475,22.7544,22.6648,22.7269,472200.0
2011-12-09 10:30:00,32.95,32.97,32.9,32.94,334400.0,22.7269,22.7406,22.6924,22.72,334400.0
2011-12-09 10:35:00,32.94,32.97,32.81,32.84,364200.0,22.72,22.7406,22.6303,22.651,364200.0
2011-12-09 10:40:00,32.84,32.92,32.81,32.83,473600.0,22.651,22.7062,22.6303,22.6441,473600.0
2011-12-09 10:45:00,32.83,32.91,32.81,32.89,297300.0,22.6441,22.6993,22.6303,22.6855,297300.0
2011-12-09 10:50:00,32.9,32.98,32.81,32.93,445500.0,22.6924,22.7475,22.6303,22.7131,445500.0
2011-12-09 10:55:00,32.92,33.09,32.9,33.09,687600.0,22.7062,22.8234,22.6924,22.8234,687600.0
2011-12-09 11:00:00,33.09,33.18,33.07,33.15,698800.0,22.8234,22.8855,22.8096,22.8648,698800.0
2011-12-09 11:05:00,33.14,33.17,33.06,33.07,441300.0,22.8579,22.8786,22.8027,22.8096,441300.0
2011-12-09 11:10:00,33.07,33.11,32.98,33.0,693000.0,22.8096,22.8372,22.7475,22.7613,693000.0
2011-12-09 11:15:00,32.99,33.0,32.84,32.9,710300.0,22.7544,22.7613,22.651,22.6924,710300.0
2011-12-09 11:20:00,32.91,33.0,32.9,32.99,252300.0,22.6993,22.7613,22.6924,22.7544,252300.0
2011-12-09 11:25:00,32.98,33.0,32.92,32.96,517600.0,22.7475,22.7613,22.7062,22.7337,517600.0
2011-12-09 11:30:00,32.96,33.05,32.95,33.04,512600.0,22.7337,22.7958,22.7269,22.7889,512600.0
2011-12-09 11:35:00,33.03,33.05,33.0,33.04,216500.0,22.782,22.7958,22.7613,22.7889,216500.0
2011-12-09 11:40:00,33.04,33.16,33.04,33.11,402800.0,22.7889,22.8717,22.7889,22.8372,402800.0
2011-12-09 11:45:00,33.1,33.11,33.0,33.0,305600.0,22.8303,22.8372,22.7613,22.7613,305600.0
2011-12-09 11:50:00,33.0,33.04,33.0,33.04,145800.0,22.7613,22.7889,22.7613,22.7889,145800.0
2011-12-09 11:55:00,33.04,33.05,33.0,33.01,229500.0,22.7889,22.7958,22.7613,22.7682,229500.0
2011-12-09 12:00:00,33.01,33.02,32.91,32.96,252200.0,22.7682,22.7751,22.6993,22.7337,252200.0
2011-12-09 12:05:00,32.96,32.99,32.95,32.98,146300.0,22.7337,22.7544,22.7269,22.7475,146300.0
2011-12-09 12:10:00,32.98,32.99,32.97,32.99,133800.0,22.7475,22.7544,22.7406,22.7544,133800.0
2011-12-09 12:15:00,32.98,33.13,32.98,33.11,434400.0,22.7475,22.851,22.7475,22.8372,434400.0
2011-12-09 12:20:00,33.11,33.17,33.09,33.17,480600.0,22.8372,22.8786,22.8234,22.8786,480600.0
2011-12-09 12:25:00,33.17,33.18,33.14,33.16,311000.0,22.8786,22.8855,22.8579,22.8717,311000.0
2011-12-09 12:30:00,33.15,33.15,33.09,33.14,384200.0,22.8648,22.8648,22.8234,22.8579,384200.0
2011-12-09 12:35:00,33.14,33.18,33.12,33.16,201400.0,22.8579,22.8855,22.8441,22.8717,201400.0
2011-12-09 12:40:00,33.16,33.25,33.13,33.24,407700.0,22.8717,22.9338,22.851,22.9269,407700.0
2011-12-09 12:45:00,33.23,33.31,33.22,33.22,589400.0,22.92,22.9752,22.9131,22.9131,589400.0
2011-12-09 12:50:00,33.23,33.25,33.19,33.22,305100.0,22.92,22.9338,22.8924,22.9131,305100.0
2011-12-09 12:55:00,33.22,33.23,33.19,33.22,266300.0,22.9131,22.92,22.8924,22.9131,266300.0
2011-12-09 13:00:00,33.22,33.25,33.17,33.22,246800.0,22.9131,22.9338,22.8786,22.9131,246800.0
2011-12-09 13:05:00,33.22,33.22,33.07,33.08,219900.0,22.9131,22.9131,22.8096,22.8165,219900.0
2011-12-09 13:10:00,33.07,33.12,33.04,33.1,307900.0,22.8096,22.8441,22.7889,22.8303,307900.0
2011-12-09 13:15:00,33.11,33.18,33.09,33.16,223300.0,22.8372,22.8855,22.8234,22.8717,223300.0
2011-12-09 13:20:00,33.17,33.2,33.1,33.1,197400.0,22.8786,22.8993,22.8303,22.8303,197400.0
2011-12-09 13:25:00,33.1,33.14,33.07,33.09,327000.0,22.8303,22.8579,22.8096,22.8234,327000.0
2011-12-09 13:30:00,33.1,33.1,33.05,33.06,249700.0,22.8303,22.8303,22.7958,22.8027,249700.0
2011-12-09 13:35:00,33.05,33.08,33.04,33.05,194700.0,22.7958,22.8165,22.7889,22.7958,194700.0
2011-12-09 13:40:00,33.04,33.1,33.01,33.09,255500.0,22.7889,22.8303,22.7682,22.8234,255500.0
2011-12-09 13:45:00,33.09,33.09,33.04,33.05,136600.0,22.8234,22.8234,22.7889,22.7958,136600.0
2011-12-09 13:50:00,33.06,33.08,33.02,33.05,264800.0,22.8027,22.8165,22.7751,22.7958,264800.0
2011-12-09 13:55:00,33.05,33.05,33.01,33.02,175500.0,22.7958,22.7958,22.7682,22.7751,175500.0
2011-12-09 14:00:00,33.01,33.08,33.01,33.08,193400.0,22.7682,22.8165,22.7682,22.8165,193400.0
2011-12-09 14:05:00,33.08,33.08,33.02,33.04,139800.0,22.8165,22.8165,22.7751,22.7889,139800.0
2011-12-09 14:10:00,33.05,33.06,33.02,33.03,100600.0,22.7958,22.8027,22.7751,22.782,100600.0
2011-12-09 14:15:00,33.02,33.03,32.98,32.98,192100.0,22.7751,22.782,22.7475,22.7475,192100.0
2011-12-09 14:20:00,32.98,33.04,32.98,33.02,190200.0,22.7475,22.7889,22.7475,22.7751,190200.0
2011-12-09 14:25:00,33.01,33.14,33.0,33.13,419000.0,22.7682,22.8579,22.7613,22.851,419000.0
2011-12-09 14:30:00,33.12,33.18,33.11,33.13,391300.0,22.8441,22.8855,22.8372,22.851,391300.0
2011-12-09 14:35:00,33.14,33.17,33.12,33.12,293300.0,22.8579,22.8786,22.8441,22.8441,293300.0
2011-12-09 14:40:00,33.12,33.14,33.08,33.13,228500.0,22.8441,22.8579,22.8165,22.851,228500.0
2011-12-09 14:45:00,33.14,33.15,33.08,33.13,415300.0,22.8579,22.8648,22.8165,22.851,415300.0
2011-12-09 14:50:00,33.14,33.16,33.1,33.11,328000.0,22.8579,22.8717,22.8303,22.8372,328000.0
2011-12-09 14:55:00,33.11,33.12,33.01,33.02,341300.0,22.8372,22.8441,22.7682,22.7751,341300.0
2011-12-09 15:00:00,33.02,33.05,32.98,32.98,303900.0,22.7751,22.7958,22.7475,22.7475,303900.0
2011-12-09 15:05:00,32.98,33.06,32.97,33.06,323600.0,22.7475,22.8027,22.7406,22.8027,323600.0
2011-12-09 15:10:00,33.06,33.07,33.02,33.07,294400.0,22.8027,22.8096,22.7751,22.8096,294400.0
2011-12-09 15:15:00,33.07,33.07,32.99,33.0,235700.0,22.8096,22.8096,22.7544,22.7613,235700.0
2011-12-09 15:20:00,33.01,33.06,33.0,33.04,301000.0,22.7682,22.8027,22.7613,22.7889,301000.0
2011-12-09 15:25:00,33.04,33.07,33.02,33.07,254500.0,22.7889,22.8096,22.7751,22.8096,254500.0
2011-12-09 15:30:00,33.06,33.07,33.02,33.05,390100.0,22.8027,22.8096,22.7751,22.7958,390100.0
2011-12-09 15:35:00,33.04,33.16,33.04,33.16,650000.0,22.7889,22.8717,22.7889,22.8717,650000.0
2011-12-09 15:40:00,33.16,33.28,33.14,33.25,896700.0,22.8717,22.9545,22.8579,22.9338,896700.0
2011-12-09 15:45:00,33.24,33.25,33.09,33.13,890300.0,22.9269,22.9338,22.8234,22.851,890300.0
2011-12-09 15:50:00,33.13,33.22,33.1,33.22,1343300.0,22.851,22.9131,22.8303,22.9131,1343300.0
2011-12-09 15:55:00,33.22,33.29,33.1,33.13,3229300.0,22.9131,22.9614,22.8303,22.851,3229300.0
2011-12-12 09:30:00,32.55,32.56,32.08,32.09,1157500.0,22.451,22.4579,22.1268,22.1337,1157500.0
2011-12-12 09:35:00,32.09,32.3,32.02,32.26,833600.0,22.1337,22.2785,22.0854,22.2509,833600.0
2011-12-12 09:40:00,32.26,32.36,32.2,32.3,543200.0,22.2509,22.3199,22.2095,22.2785,543200.0
2011-12-12 09:45:00,32.3,32.6,32.3,32.57,895200.0,22.2785,22.4854,22.2785,22.4648,895200.0
2011-12-12 09:50:00,32.57,32.58,32.42,32.44,449900.0,22.4648,22.4716,22.3613,22.3751,449900.0
2011-12-12 09:55:00,32.43,32.45,32.31,32.35,614900.0,22.3682,22.382,22.2854,22.313,614900.0
2011-12-12 10:00:00,32.35,32.41,32.33,32.33,437600.0,22.313,22.3544,22.2992,22.2992,437600.0
2011-12-12 10:05:00,32.33,32.42,32.3,32.37,315800.0,22.2992,22.3613,22.2785,22.3268,315800.0
2011-12-12 10:10:00,32.37,32.4,32.31,32.38,329100.0,22.3268,22.3475,22.2854,22.3337,329100.0
2011-12-12 10:15:00,32.38,32.38,32.22,32.25,405400.0,22.3337,22.3337,22.2233,22.244,405400.0
2011-12-12 10:20:00,32.25,32.31,32.2,32.27,433700.0,22.244,22.2854,22.2095,22.2578,433700.0
2011-12-12 10:25:00,32.27,32.31,32.21,32.25,396900.0,22.2578,22.2854,22.2164,22.244,396900.0
2011-12-12 10:30:00,32.24,32.27,32.21,32.26,284100.0,22.2371,22.2578,22.2164,22.2509,284100.0
2011-12-12 10:35:00,32.26,32.3,32.22,32.23,326600.0,22.2509,22.2785,22.2233,22.2302,326600.0
2011-12-12 10:40:00,32.22,32.27,32.18,32.24,303600.0,22.2233,22.2578,22.1958,22.2371,303600.0
2011-12-12 10:45:00,32.25,32.26,32.19,32.26,244800.0,22.244,22.2509,22.2027,22.2509,244800.0
2011-12-12 10:50:00,32.25,32.25,32.18,32.22,283000.0,22.244,22.244,22.1958,22.2233,283000.0
2011-12-12 10:55:00,32.22,32.3,32.21,32.26,281700.0,22.2233,22.2785,22.2164,22.2509,281700.0
2011-12-12 11:00:00,32.26,32.28,32.21,32.23,335000.0,22.2509,22.2647,22.2164,22.2302,335000.0
2011-12-12 11:05:00,32.23,32.28,32.23,32.24,234700.0,22.2302,22.2647,22.2302,22.2371,234700.0
2011-12-12 11:10:00,32.23,32.25,32.17,32.19,260500.0,22.2302,22.244,22.1889,22.2027,260500.0
2011-12-12 11:15:00,32.19,32.21,32.11,32.15,325800.0,22.2027,22.2164,22.1475,22.1751,325800.0
2011-12-12 11:20:00,32.14,32.27,32.14,32.24,262100.0,22.1682,22.2578,22.1682,22.2371,262100.0
2011-12-12 11:25:00,32.24,32.26,32.13,32.14,251300.0,22.2371,22.2509,22.1613,22.1682,251300.0
2011-12-12 11:30:00,32.14,32.21,32.13,32.16,292900.0,22.1682,22.2164,22.1613,22.182,292900.0
2011-12-12 11:35:00,32.17,32.19,32.15,32.18,195900.0,22.1889,22.2027,22.1751,22.1958,195900.0
2011-12-12 11:40:00,32.18,32.18,32.11,32.14,271400.0,22.1958,22.1958,22.1475,22.1682,271400.0
2011-12-12 11:45:00,32.13,32.14,32.0,32.0,698700.0,22.1613,22.1682,22.0716,22.0716,698700.0
2011-12-12 11:50:00,32.01,32.02,31.92,31.95,863400.0,22.0785,22.0854,22.0164,22.0371,863400.0
2011-12-12 11:55:00,31.95,32.02,31.84,32.01,575200.0,22.0371,22.0854,21.9612,22.0785,575200.0
2011-12-12 12:00:00,32.0,32.03,31.98,32.0,354400.0,22.0716,22.0923,22.0578,22.0716,354400.0
2011-12-12 12:05:00,31.99,32.03,31.9,31.93,347500.0,22.0647,22.0923,22.0026,22.0233,347500.0
2011-12-12 12:10:00,31.92,31.95,31.89,31.89,498500.0,22.0164,22.0371,21.9957,21.9957,498500.0
2011-12-12 12:15:00,31.9,31.9,31.85,31.85,352800.0,22.0026,22.0026,21.9681,21.9681,352800.0
2011-12-12 12:20:00,31.86,31.92,31.85,31.86,298000.0,21.975,22.0164,21.9681,21.975,298000.0
2011-12-12 12:25:00,31.87,31.87,31.76,31.79,515400.0,21.9819,21.9819,21.9061,21.9268,515400.0
2011-12-12 12:30:00,31.79,31.85,31.78,31.84,229800.0,21.9268,21.9681,21.9199,21.9612,229800.0
2011-12-12 12:35:00,31.84,31.93,31.82,31.93,370800.0,21.9612,22.0233,21.9474,22.0233,370800.0
2011-12-12 12:40:00,31.93,31.94,31.87,31.89,367100.0,22.0233,22.0302,21.9819,21.9957,367100.0
2011-12-12 12:45:00,31.89,31.9,31.83,31.87,228300.0,21.9957,22.0026,21.9543,21.9819,228300.0
2011-12-12 12:50:00,31.87,31.91,31.86,31.9,186000.0,21.9819,22.0095,21.975,22.0026,186000.0
2011-12-12 12:55:00,31.9,31.91,31.85,31.85,263400.0,22.0026,22.0095,21.9681,21.9681,263400.0
2011-12-12 13:00:00,31.85,31.88,31.8,31.84,352700.0,21.9681,21.9888,21.9337,21.9612,352700.0
2011-12-12 13:05:00,31.84,31.89,31.84,31.85,242800.0,21.9612,21.9957,21.9612,21.9681,242800.0
2011-12-12 13:10:00,31.86,31.86,31.81,31.84,249400.0,21.975,21.975,21.9406,21.9612,249400.0
2011-12-12 13:15:00,31.85,31.87,31.83,31.83,145500.0,21.9681,21.9819,21.9543,21.9543,145500.0
2011-12-12 13:20:00,31.84,31.9,31.83,31.9,183600.0,21.9612,22.0026,21.9543,22.0026,183600.0
2011-12-12 13:25:00,31.89,32.02,31.89,32.0,406300.0,21.9957,22.0854,21.9957,22.0716,406300.0
2011-12-12 13:30:00,31.99,32.0,31.96,31.98,220000.0,22.0647,22.0716,22.044,22.0578,220000.0
2011-12-12 13:35:00,31.98,32.0,31.96,31.98,232900.0,22.0578,22.0716,22.044,22.0578,232900.0
2011-12-12 13:40:00,31.98,32.02,31.98,32.0,274700.0,22.0578,22.0854,22.0578,22.0716,274700.0
2011-12-12 13:45:00,32.0,32.06,32.0,32.04,197200.0,22.0716,22.113,22.0716,22.0992,197200.0
2011-12-12 13:50:00,32.04,32.06,31.96,31.98,774000.0,22.0992,22.113,22.044,22.0578,774000.0
2011-12-12 13:55:00,31.97,32.01,31.97,31.99,253100.0,22.0509,22.0785,22.0509,22.0647,253100.0
2011-12-12 14:00:00,31.99,32.0,31.97,31.99,184900.0,22.0647,22.0716,22.0509,22.0647,184900.0
2011-12-12 14:05:00,31.99,32.01,31.88,31.91,391300.0,22.0647,22.0785,21.9888,22.0095,391300.0
2011-12-12 14:10:00,31.91,31.91,31.85,31.85,229600.0,22.0095,22.0095,21.9681,21.9681,229600.0
2011-12-12 14:15:00,31.85,31.94,31.85,31.93,209800.0,21.9681,22.0302,21.9681,22.0233,209800.0
2011-12-12 14:20:00,31.93,31.98,31.91,31.97,268900.0,22.0233,22.0578,22.0095,22.0509,268900.0
2011-12-12 14:25:00,31.97,31.99,31.92,31.93,381600.0,22.0509,22.0647,22.0164,22.0233,381600.0
2011-12-12 14:30:00,31.93,31.96,31.91,31.95,281200.0,22.0233,22.044,22.0095,22.0371,281200.0
2011-12-12 14:35:00,31.95,31.96,31.85,31.85,264400.0,22.0371,22.044,21.9681,21.9681,264400.0
2011-12-12 14:40:00,31.85,31.86,31.81,31.82,235500.0,21.9681,21.975,21.9406,21.9474,235500.0
2011-12-12 14:45:00,31.82,31.85,31.8,31.81,295800.0,21.9474,21.9681,21.9337,21.9406,295800.0
2011-12-12 14:50:00,31.82,31.84,31.8,31.8,324900.0,21.9474,21.9612,21.9337,21.9337,324900.0
2011-12-12 14:55:00,31.8,31.93,31.8,31.92,460500.0,21.9337,22.0233,21.9337,22.0164,460500.0
2011-12-12 15:00:00,31.93,31.94,31.88,31.9,272400.0,22.0233,22.0302,21.9888,22.0026,272400.0
2011-12-12 15:05:00,31.9,31.93,31.82,31.84,366500.0,22.0026,22.0233,21.9474,21.9612,366500.0
2011-12-12 15:10:00,31.84,31.87,31.82,31.85,310800.0,21.9612,21.9819,21.9474,21.9681,310800.0
2011-12-12 15:15:00,31.84,31.86,31.81,31.85,381100.0,21.9612,21.975,21.9406,21.9681,381100.0
2011-12-12 15:20:00,31.84,31.86,31.76,31.82,439900.0,21.9612,21.975,21.9061,21.9474,439900.0
2011-12-12 15:25:00,31.82,31.99,31.81,31.92,639200.0,21.9474,22.0647,21.9406,22.0164,639200.0
2011-12-12 15:30:00,31.92,32.03,31.9,31.99,605100.0,22.0164,22.0923,22.0026,22.0647,605100.0
2011-12-12 15:35:00,31.99,32.03,31.99,32.01,552000.0,22.0647,22.0923,22.0647,22.0785,552000.0
2011-12-12 15:40:00,32.01,32.1,32.0,32.01,844600.0,22.0785,22.1406,22.0716,22.0785,844600.0
2011-12-12 15:45:00,32.01,32.05,31.94,32.0,861800.0,22.0785,22.1061,22.0302,22.0716,861800.0
2011-12-12 15:50:00,32.01,32.06,31.99,32.01,1208200.0,22.0785,22.113,22.0647,22.0785,1208200.0
2011-12-12 15:55:00,32.01,32.1,31.95,32.06,1992600.0,22.0785,22.1406,22.0371,22.113,1992600.0
2011-12-13 09:30:00,32.37,32.63,32.31,32.34,780900.0,22.3268,22.5061,22.2854,22.3061,780900.0
2011-12-13 09:35:00,32.34,32.42,32.17,32.17,738000.0,22.3061,22.3613,22.1889,22.1889,738000.0
2011-12-13 09:40:00,32.17,32.3,32.16,32.27,552200.0,22.1889,22.2785,22.182,22.2578,552200.0
2011-12-13 09:45:00,32.28,32.32,32.16,32.32,683400.0,22.2647,22.2923,22.182,22.2923,683400.0
2011-12-13 09:50:00,32.32,32.41,32.3,32.41,466900.0,22.2923,22.3544,22.2785,22.3544,466900.0
2011-12-13 09:55:00,32.41,32.47,32.33,32.33,473600.0,22.3544,22.3958,22.2992,22.2992,473600.0
2011-12-13 10:00:00,32.34,32.36,32.3,32.35,558500.0,22.3061,22.3199,22.2785,22.313,558500.0
2011-12-13 10:05:00,32.35,32.37,32.32,32.35,505500.0,22.313,22.3268,22.2923,22.313,505500.0
2011-12-13 10:10:00,32.35,32.38,32.33,32.37,247700.0,22.313,22.3337,22.2992,22.3268,247700.0
2011-12-13 10:15:00,32.36,32.39,32.31,32.38,255500.0,22.3199,22.3406,22.2854,22.3337,255500.0
2011-12-13 10:20:00,32.38,32.43,32.33,32.33,355600.0,22.3337,22.3682,22.2992,22.2992,355600.0
2011-12-13 10:25:00,32.33,32.35,32.18,32.18,533400.0,22.2992,22.313,22.1958,22.1958,533400.0
2011-12-13 10:30:00,32.18,32.22,32.16,32.18,373300.0,22.1958,22.2233,22.182,22.1958,373300.0
2011-12-13 10:35:00,32.18,32.19,31.99,31.99,910300.0,22.1958,22.2027,22.0647,22.0647,910300.0
2011-12-13 10:40:00,32.0,32.0,31.93,32.0,686600.0,22.0716,22.0716,22.0233,22.0716,686600.0
2011-12-13 10:45:00,31.99,31.99,31.82,31.87,631400.0,22.0647,22.0647,21.9474,21.9819,631400.0
2011-12-13 10:50:00,31.86,32.05,31.84,32.03,549300.0,21.975,22.1061,21.9612,22.0923,549300.0
2011-12-13 10:55:00,32.04,32.11,32.03,32.05,450600.0,22.0992,22.1475,22.0923,22.1061,450600.0
2011-12-13 11:00:00,32.04,32.07,31.95,31.95,453800.0,22.0992,22.1199,22.0371,22.0371,453800.0
2011-12-13 11:05:00,31.95,31.96,31.88,31.91,383300.0,22.0371,22.044,21.9888,22.0095,383300.0
2011-12-13 11:10:00,31.92,32.04,31.92,32.04,280400.0,22.0164,22.0992,22.0164,22.0992,280400.0
2011-12-13 11:15:00,32.04,32.09,32.01,32.05,289200.0,22.0992,22.1337,22.0785,22.1061,289200.0
2011-12-13 11:20:00,32.05,32.13,32.05,32.12,236600.0,22.1061,22.1613,22.1061,22.1544,236600.0
2011-12-13 11:25:00,32.11,32.19,32.11,32.18,222000.0,22.1475,22.2027,22.1475,22.1958,222000.0
2011-12-13 11:30:00,32.18,32.2,32.15,32.17,269900.0,22.1958,22.2095,22.1751,22.1889,269900.0
2011-12-13 11:35:00,32.17,32.27,32.17,32.25,222600.0,22.1889,22.2578,22.1889,22.244,222600.0
2011-12-13 11:40:00,32.24,32.25,32.2,32.22,140800.0,22.2371,22.244,22.2095,22.2233,140800.0
2011-12-13 11:45:00,32.22,32.24,32.16,32.19,147400.0,22.2233,22.2371,22.182,22.2027,147400.0
2011-12-13 11:50:00,32.19,32.2,32.16,32.18,138900.0,22.2027,22.2095,22.182,22.1958,138900.0
2011-12-13 11:55:00,32.18,32.21,32.17,32.2,155300.0,22.1958,22.2164,22.1889,22.2095,155300.0
2011-12-13 12:00:00,32.2,32.22,32.18,32.2,97800.0,22.2095,22.2233,22.1958,22.2095,97800.0
2011-12-13 12:05:00,32.2,32.2,32.15,32.16,133000.0,22.2095,22.2095,22.1751,22.182,133000.0
2011-12-13 12:10:00,32.16,32.18,32.15,32.16,115900.0,22.182,22.1958,22.1751,22.182,115900.0
2011-12-13 12:15:00,32.17,32.17,32.07,32.07,147800.0,22.1889,22.1889,22.1199,22.1199,147800.0
2011-12-13 12:20:00,32.07,32.11,32.05,32.1,157100.0,22.1199,22.1475,22.1061,22.1406,157100.0
2011-12-13 12:25:00,32.11,32.14,32.09,32.12,130900.0,22.1475,22.1682,22.1337,22.1544,130900.0
2011-12-13 12:30:00,32.11,32.15,32.11,32.15,156700.0,22.1475,22.1751,22.1475,22.1751,156700.0
2011-12-13 12:35:00,32.14,32.18,32.12,32.13,174600.0,22.1682,22.1958,22.1544,22.1613,174600.0
2011-12-13 12:40:00,32.14,32.17,32.12,32.13,110100.0,22.1682,22.1889,22.1544,22.1613,110100.0
2011-12-13 12:45:00,32.13,32.2,32.13,32.19,124400.0,22.1613,22.2095,22.1613,22.2027,124400.0
2011-12-13 12:50:00,32.19,32.23,32.18,32.2,153300.0,22.2027,22.2302,22.1958,22.2095,153300.0
2011-12-13 12:55:00,32.21,32.25,32.2,32.24,143000.0,22.2164,22.244,22.2095,22.2371,143000.0
2011-12-13 13:00:00,32.24,32.24,32.17,32.23,193000.0,22.2371,22.2371,22.1889,22.2302,193000.0
2011-12-13 13:05:00,32.23,32.24,32.12,32.16,172000.0,22.2302,22.2371,22.1544,22.182,172000.0
2011-12-13 13:10:00,32.16,32.23,32.15,32.22,169900.0,22.182,22.2302,22.1751,22.2233,169900.0
2011-12-13 13:15:00,32.22,32.26,32.2,32.25,152500.0,22.2233,22.2509,22.2095,22.244,152500.0
2011-12-13 13:20:00,32.26,32.28,32.22,32.24,349700.0,22.2509,22.2647,22.2233,22.2371,349700.0
2011-12-13 13:25:00,32.25,32.28,32.23,32.26,154000.0,22.244,22.2647,22.2302,22.2509,154000.0
2011-12-13 13:30:00,32.25,32.29,32.23,32.27,117300.0,22.244,22.2716,22.2302,22.2578,117300.0
2011-12-13 13:35:00,32.27,32.28,32.19,32.23,219100.0,22.2578,22.2647,22.2027,22.2302,219100.0
2011-12-13 13:40:00,32.23,32.25,32.19,32.25,188200.0,22.2302,22.244,22.2027,22.244,188200.0
2011-12-13 13:45:00,32.25,32.32,32.24,32.3,255300.0,22.244,22.2923,22.2371,22.2785,255300.0
2011-12-13 13:50:00,32.3,32.35,32.28,32.32,98900.0,22.2785,22.313,22.2647,22.2923,98900.0
2011-12-13 13:55:00,32.32,32.34,32.31,32.32,117300.0,22.2923,22.3061,22.2854,22.2923,117300.0
2011-12-13 14:00:00,32.32,32.35,32.3,32.33,341800.0,22.2923,22.313,22.2785,22.2992,341800.0
2011-12-13 14:05:00,32.34,32.39,32.33,32.38,182000.0,22.3061,22.3406,22.2992,22.3337,182000.0
2011-12-13 14:10:00,32.38,32.38,32.22,32.26,399800.0,22.3337,22.3337,22.2233,22.2509,399800.0
2011-12-13 14:15:00,32.27,32.31,32.17,32.17,292000.0,22.2578,22.2854,22.1889,22.1889,292000.0
2011-12-13 14:20:00,32.18,32.23,32.07,32.09,556900.0,22.1958,22.2302,22.1199,22.1337,556900.0
2011-12-13 14:25:00,32.09,32.28,32.09,32.23,503200.0,22.1337,22.2647,22.1337,22.2302,503200.0
2011-12-13 14:30:00,32.23,32.23,32.07,32.11,458800.0,22.2302,22.2302,22.1199,22.1475,458800.0
2011-12-13 14:35:00,32.11,32.11,31.88,31.88,687600.0,22.1475,22.1475,21.9888,21.9888,687600.0
2011-12-13 14:40:00,31.88,31.9,31.45,31.47,2692700.0,21.9888,22.0026,21.6922,21.706,2692700.0
2011-12-13 14:45:00,31.47,31.57,31.33,31.38,1964300.0,21.706,21.775,21.6095,21.644,1964300.0
2011-12-13 14:50:00,31.37,31.58,31.3,31.46,1882700.0,21.6371,21.7819,21.5888,21.6991,1882700.0
2011-12-13 14:55:00,31.46,31.5,31.38,31.39,727300.0,21.6991,21.7267,21.644,21.6509,727300.0
2011-12-13 15:00:00,31.4,31.45,31.35,31.42,831500.0,21.6578,21.6922,21.6233,21.6716,831500.0
2011-12-13 15:05:00,31.42,31.52,31.38,31.43,1028700.0,21.6716,21.7405,21.644,21.6785,1028700.0
2011-12-13 15:10:00,31.43,31.44,31.24,31.29,1122000.0,21.6785,21.6853,21.5474,21.5819,1122000.0
2011-12-13 15:15:00,31.29,31.38,31.21,31.21,722800.0,21.5819,21.644,21.5267,21.5267,722800.0
2011-12-13 15:20:00,31.22,31.31,31.14,31.25,1114200.0,21.5336,21.5957,21.4784,21.5543,1114200.0
2011-12-13 15:25:00,31.25,31.3,31.18,31.22,1270900.0,21.5543,21.5888,21.506,21.5336,1270900.0
2011-12-13 15:30:00,31.22,31.23,30.96,30.96,1257800.0,21.5336,21.5405,21.3543,21.3543,1257800.0
2011-12-13 15:35:00,31.0,31.1,30.87,31.04,1529400.0,21.3819,21.4508,21.2922,21.4095,1529400.0
2011-12-13 15:40:00,31.03,31.17,30.99,31.17,1106400.0,21.4026,21.4991,21.375,21.4991,1106400.0
2011-12-13 15:45:00,31.17,31.18,31.0,31.18,1781200.0,21.4991,21.506,21.3819,21.506,1781200.0
2011-12-13 15:50:00,31.18,31.19,30.87,30.92,2122200.0,21.506,21.5129,21.2922,21.3267,2122200.0
2011-12-13 15:55:00,30.92,31.33,30.89,31.29,4152100.0,21.3267,21.6095,21.306,21.5819,4152100.0
2011-12-14 09:30:00,30.85,31.21,30.83,31.16,985000.0,21.2784,21.5267,21.2646,21.4922,985000.0
2011-12-14 09:35:00,31.17,31.48,31.12,31.47,882800.0,21.4991,21.7129,21.4646,21.706,882800.0
2011-12-14 09:40:00,31.48,31.62,31.44,31.46,830000.0,21.7129,21.8095,21.6853,21.6991,830000.0
2011-12-14 09:45:00,31.45,31.59,31.2,31.31,886900.0,21.6922,21.7888,21.5198,21.5957,886900.0
2011-12-14 09:50:00,31.31,31.4,31.19,31.37,661400.0,21.5957,21.6578,21.5129,21.6371,661400.0
2011-12-14 09:55:00,31.38,31.39,31.22,31.32,493000.0,21.644,21.6509,21.5336,21.6026,493000.0
2011-12-14 10:00:00,31.31,31.34,31.21,31.23,563400.0,21.5957,21.6164,21.5267,21.5405,563400.0
2011-12-14 10:05:00,31.23,31.26,31.14,31.17,415500.0,21.5405,21.5612,21.4784,21.4991,415500.0
2011-12-14 10:10:00,31.17,31.25,31.07,31.21,413800.0,21.4991,21.5543,21.4301,21.5267,413800.0
2011-12-14 10:15:00,31.22,31.43,31.21,31.43,444500.0,21.5336,21.6785,21.5267,21.6785,444500.0
2011-12-14 10:20:00,31.43,31.47,31.35,31.39,378800.0,21.6785,21.706,21.6233,21.6509,378800.0
2011-12-14 10:25:00,31.39,31.59,31.39,31.58,402200.0,21.6509,21.7888,21.6509,21.7819,402200.0
2011-12-14 10:30:00,31.58,31.66,31.49,31.52,744700.0,21.7819,21.8371,21.7198,21.7405,744700.0
2011-12-14 10:35:00,31.52,31.7,31.52,31.62,445200.0,21.7405,21.8647,21.7405,21.8095,445200.0
2011-12-14 10:40:00,31.62,31.68,31.55,31.67,356400.0,21.8095,21.8509,21.7612,21.844,356400.0
2011-12-14 10:45:00,31.67,31.74,31.58,31.73,596200.0,21.844,21.8923,21.7819,21.8854,596200.0
2011-12-14 10:50:00,31.74,31.77,31.64,31.68,697600.0,21.8923,21.913,21.8233,21.8509,697600.0
2011-12-14 10:55:00,31.68,31.72,31.53,31.59,749600.0,21.8509,21.8785,21.7474,21.7888,749600.0
2011-12-14 11:00:00,31.6,31.66,31.58,31.65,483700.0,21.7957,21.8371,21.7819,21.8302,483700.0
2011-12-14 11:05:00,31.65,31.65,31.47,31.5,447900.0,21.8302,21.8302,21.706,21.7267,447900.0
2011-12-14 11:10:00,31.5,31.54,31.44,31.54,401700.0,21.7267,21.7543,21.6853,21.7543,401700.0
2011-12-14 11:15:00,31.54,31.54,31.39,31.39,543800.0,21.7543,21.7543,21.6509,21.6509,543800.0
2011-12-14 11:20:00,31.39,31.48,31.34,31.47,506900.0,21.6509,21.7129,21.6164,21.706,506900.0
2011-12-14 11:25:00,31.47,31.48,31.41,31.45,341900.0,21.706,21.7129,21.6647,21.6922,341900.0
2011-12-14 11:30:00,31.45,31.45,31.38,31.4,566300.0,21.6922,21.6922,21.644,21.6578,566300.0
2011-12-14 11:35:00,31.4,31.4,31.34,31.37,409700.0,21.6578,21.6578,21.6164,21.6371,409700.0
2011-12-14 11:40:00,31.38,31.48,31.35,31.44,501100.0,21.644,21.7129,21.6233,21.6853,501100.0
2011-12-14 11:45:00,31.45,31.47,31.42,31.43,311400.0,21.6922,21.706,21.6716,21.6785,311400.0
2011-12-14 11:50:00,31.43,31.44,31.38,31.43,260400.0,21.6785,21.6853,21.644,21.6785,260400.0
2011-12-14 11:55:00,31.43,31.43,31.35,31.35,311300.0,21.6785,21.6785,21.6233,21.6233,311300.0
2011-12-14 12:00:00,31.36,31.36,31.29,31.31,358800.0,21.6302,21.6302,21.5819,21.5957,358800.0
2011-12-14 12:05:00,31.32,31.39,31.29,31.38,332700.0,21.6026,21.6509,21.5819,21.644,332700.0
2011-12-14 12:10:00,31.39,31.54,31.38,31.52,440900.0,21.6509,21.7543,21.644,21.7405,440900.0
2011-12-14 12:15:00,31.52,31.54,31.48,31.51,393000.0,21.7405,21.7543,21.7129,21.7336,393000.0
2011-12-14 12:20:00,31.52,31.55,31.48,31.53,202100.0,21.7405,21.7612,21.7129,21.7474,202100.0
2011-12-14 12:25:00,31.52,31.56,31.48,31.53,300100.0,21.7405,21.7681,21.7129,21.7474,300100.0
2011-12-14 12:30:00,31.53,31.64,31.53,31.64,232600.0,21.7474,21.8233,21.7474,21.8233,232600.0
2011-12-14 12:35:00,31.63,31.64,31.51,31.54,239400.0,21.8164,21.8233,21.7336,21.7543,239400.0
2011-12-14 12:40:00,31.54,31.59,31.53,31.55,246700.0,21.7543,21.7888,21.7474,21.7612,246700.0
2011-12-14 12:45:00,31.55,31.61,31.55,31.57,285200.0,21.7612,21.8026,21.7612,21.775,285200.0
2011-12-14 12:50:00,31.57,31.6,31.53,31.55,198200.0,21.775,21.7957,21.7474,21.7612,198200.0
2011-12-14 12:55:00,31.54,31.58,31.51,31.57,170800.0,21.7543,21.7819,21.7336,21.775,170800.0
2011-12-14 13:00:00,31.58,31.6,31.54,31.58,205100.0,21.7819,21.7957,21.7543,21.7819,205100.0
2011-12-14 13:05:00,31.58,31.71,31.58,31.64,493400.0,21.7819,21.8716,21.7819,21.8233,493400.0
2011-12-14 13:10:00,31.64,31.8,31.62,31.79,305800.0,21.8233,21.9337,21.8095,21.9268,305800.0
2011-12-14 13:15:00,31.78,31.9,31.78,31.89,378000.0,21.9199,22.0026,21.9199,21.9957,378000.0
2011-12-14 13:20:00,31.89,31.93,31.83,31.83,361800.0,21.9957,22.0233,21.9543,21.9543,361800.0
2011-12-14 13:25:00,31.83,31.94,31.83,31.86,286700.0,21.9543,22.0302,21.9543,21.975,286700.0
2011-12-14 13:30:00,31.86,31.91,31.75,31.77,332100.0,21.975,22.0095,21.8992,21.913,332100.0
2011-12-14 13:35:00,31.77,31.88,31.76,31.85,296500.0,21.913,21.9888,21.9061,21.9681,296500.0
2011-12-14 13:40:00,31.84,31.86,31.77,31.77,262800.0,21.9612,21.975,21.913,21.913,262800.0
2011-12-14 13:45:00,31.78,31.79,31.7,31.71,258800.0,21.9199,21.9268,21.8647,21.8716,258800.0
2011-12-14 13:50:00,31.7,31.71,31.6,31.63,334400.0,21.8647,21.8716,21.7957,21.8164,334400.0
2011-12-14 13:55:00,31.62,31.64,31.59,31.64,382100.0,21.8095,21.8233,21.7888,21.8233,382100.0
2011-12-14 14:00:00,31.64,31.65,31.59,31.65,233600.0,21.8233,21.8302,21.7888,21.8302,233600.0
2011-12-14 14:05:00,31.65,31.71,31.61,31.62,345500.0,21.8302,21.8716,21.8026,21.8095,345500.0
2011-12-14 14:10:00,31.62,31.66,31.57,31.58,388800.0,21.8095,21.8371,21.775,21.7819,388800.0
2011-12-14 14:15:00,31.57,31.61,31.52,31.53,458700.0,21.775,21.8026,21.7405,21.7474,458700.0
2011-12-14 14:20:00,31.54,31.57,31.52,31.52,207900.0,21.7543,21.775,21.7405,21.7405,207900.0
2011-12-14 14:25:00,31.52,31.6,31.51,31.56,684500.0,21.7405,21.7957,21.7336,21.7681,684500.0
2011-12-14 14:30:00,31.56,31.56,31.47,31.48,514100.0,21.7681,21.7681,21.706,21.7129,514100.0
2011-12-14 14:35:00,31.48,31.48,31.35,31.37,595200.0,21.7129,21.7129,21.6233,21.6371,595200.0
2011-12-14 14:40:00,31.37,31.44,31.37,31.43,337400.0,21.6371,21.6853,21.6371,21.6785,337400.0
2011-12-14 14:45:00,31.42,31.53,31.42,31.47,431300.0,21.6716,21.7474,21.6716,21.706,431300.0
2011-12-14 14:50:00,31.47,31.48,31.41,31.43,406600.0,21.706,21.7129,21.6647,21.6785,406600.0
2011-12-14 14:55:00,31.43,31.51,31.41,31.47,520200.0,21.6785,21.7336,21.6647,21.706,520200.0
2011-12-14 15:00:00,31.47,31.53,31.45,31.46,389000.0,21.706,21.7474,21.6922,21.6991,389000.0
2011-12-14 15:05:00,31.46,31.48,31.35,31.36,522800.0,21.6991,21.7129,21.6233,21.6302,522800.0
2011-12-14 15:10:00,31.36,31.58,31.36,31.55,586300.0,21.6302,21.7819,21.6302,21.7612,586300.0
2011-12-14 15:15:00,31.55,31.58,31.47,31.52,427300.0,21.7612,21.7819,21.706,21.7405,427300.0
2011-12-14 15:20:00,31.52,31.53,31.41,31.48,514800.0,21.7405,21.7474,21.6647,21.7129,514800.0
2011-12-14 15:25:00,31.48,31.57,31.41,31.54,488800.0,21.7129,21.775,21.6647,21.7543,488800.0
2011-12-14 15:30:00,31.54,31.56,31.47,31.5,506500.0,21.7543,21.7681,21.706,21.7267,506500.0
2011-12-14 15:35:00,31.5,31.51,31.44,31.48,452200.0,21.7267,21.7336,21.6853,21.7129,452200.0
2011-12-14 15:40:00,31.48,31.51,31.41,31.49,739200.0,21.7129,21.7336,21.6647,21.7198,739200.0
2011-12-14 15:45:00,31.48,31.57,31.42,31.56,723800.0,21.7129,21.775,21.6716,21.7681,723800.0
2011-12-14 15:50:00,31.56,31.57,31.47,31.47,1217000.0,21.7681,21.775,21.706,21.706,1217000.0
2011-12-14 15:55:00,31.48,31.53,31.45,31.51,2173200.0,21.7129,21.7474,21.6922,21.7336,2173200.0
2011-12-15 09:30:00,32.1,32.28,32.05,32.07,1103700.0,22.1406,22.2647,22.1061,22.1199,1103700.0
2011-12-15 09:35:00,32.06,32.27,31.99,32.14,817400.0,22.113,22.2578,22.0647,22.1682,817400.0
2011-12-15 09:40:00,32.15,32.2,32.01,32.04,545500.0,22.1751,22.2095,22.0785,22.0992,545500.0
2011-12-15 09:45:00,32.04,32.11,32.01,32.09,374900.0,22.0992,22.1475,22.0785,22.1337,374900.0
2011-12-15 09:50:00,32.09,32.16,32.04,32.1,447400.0,22.1337,22.182,22.0992,22.1406,447400.0
2011-12-15 09:55:00,32.11,32.18,32.1,32.14,339400.0,22.1475,22.1958,22.1406,22.1682,339400.0
2011-12-15 10:00:00,32.13,32.23,32.04,32.04,631900.0,22.1613,22.2302,22.0992,22.0992,631900.0
2011-12-15 10:05:00,32.04,32.05,31.92,31.99,590300.0,22.0992,22.1061,22.0164,22.0647,590300.0
2011-12-15 10:10:00,31.98,32.09,31.95,32.07,394400.0,22.0578,22.1337,22.0371,22.1199,394400.0
2011-12-15 10:15:00,32.07,32.12,31.99,32.05,693200.0,22.1199,22.1544,22.0647,22.1061,693200.0
2011-12-15 10:20:00,32.05,32.15,32.04,32.05,272800.0,22.1061,22.1751,22.0992,22.1061,272800.0
2011-12-15 10:25:00,32.04,32.05,31.99,32.04,295900.0,22.0992,22.1061,22.0647,22.0992,295900.0
2011-12-15 10:30:00,32.03,32.04,31.94,31.99,427900.0,22.0923,22.0992,22.0302,22.0647,427900.0
2011-12-15 10:35:00,31.99,32.01,31.79,31.8,401900.0,22.0647,22.0785,21.9268,21.9337,401900.0
2011-12-15 10:40:00,31.79,31.83,31.64,31.66,666400.0,21.9268,21.9543,21.8233,21.8371,666400.0
2011-12-15 10:45:00,31.67,31.77,31.57,31.73,664600.0,21.844,21.913,21.775,21.8854,664600.0
2011-12-15 10:50:00,31.73,31.78,31.71,31.74,318500.0,21.8854,21.9199,21.8716,21.8923,318500.0
2011-12-15 10:55:00,31.74,31.75,31.64,31.68,324700.0,21.8923,21.8992,21.8233,21.8509,324700.0
2011-12-15 11:00:00,31.68,31.8,31.68,31.8,292400.0,21.8509,21.9337,21.8509,21.9337,292400.0
2011-12-15 11:05:00,31.8,31.81,31.73,31.74,269000.0,21.9337,21.9406,21.8854,21.8923,269000.0
2011-12-15 11:10:00,31.73,31.83,31.73,31.81,243000.0,21.8854,21.9543,21.8854,21.9406,243000.0
2011-12-15 11:15:00,31.81,31.86,31.8,31.86,212100.0,21.9406,21.975,21.9337,21.975,212100.0
2011-12-15 11:20:00,31.86,31.93,31.85,31.9,207200.0,21.975,22.0233,21.9681,22.0026,207200.0
2011-12-15 11:25:00,31.9,31.99,31.8,31.97,361300.0,22.0026,22.0647,21.9337,22.0509,361300.0
2011-12-15 11:30:00,31.96,32.01,31.92,31.99,556300.0,22.044,22.0785,22.0164,22.0647,556300.0
2011-12-15 11:35:00,31.98,31.98,31.92,31.94,278400.0,22.0578,22.0578,22.0164,22.0302,278400.0
2011-12-15 11:40:00,31.94,31.96,31.92,31.93,290200.0,22.0302,22.044,22.0164,22.0233,290200.0
2011-12-15 11:45:00,31.92,31.98,31.89,31.89,339000.0,22.0164,22.0578,21.9957,21.9957,339000.0
2011-12-15 11:50:00,31.88,31.9,31.74,31.8,463000.0,21.9888,22.0026,21.8923,21.9337,463000.0
2011-12-15 11:55:00,31.8,31.87,31.79,31.82,287600.0,21.9337,21.9819,21.9268,21.9474,287600.0
2011-12-15 12:00:00,31.81,31.88,31.8,31.83,206100.0,21.9406,21.9888,21.9337,21.9543,206100.0
2011-12-15 12:05:00,31.84,31.89,31.83,31.87,183900.0,21.9612,21.9957,21.9543,21.9819,183900.0
2011-12-15 12:10:00,31.87,31.9,31.83,31.85,114700.0,21.9819,22.0026,21.9543,21.9681,114700.0
2011-12-15 12:15:00,31.85,31.91,31.85,31.91,153000.0,21.9681,22.0095,21.9681,22.0095,153000.0
2011-12-15 12:20:00,31.91,32.02,31.91,31.96,237000.0,22.0095,22.0854,22.0095,22.044,237000.0
2011-12-15 12:25:00,31.96,32.02,31.94,32.0,173100.0,22.044,22.0854,22.0302,22.0716,173100.0
2011-12-15 12:30:00,32.01,32.05,31.99,32.05,377900.0,22.0785,22.1061,22.0647,22.1061,377900.0
2011-12-15 12:35:00,32.05,32.09,32.03,32.08,302400.0,22.1061,22.1337,22.0923,22.1268,302400.0
2011-12-15 12:40:00,32.08,32.13,32.03,32.04,570100.0,22.1268,22.1613,22.0923,22.0992,570100.0
2011-12-15 12:45:00,32.04,32.07,31.98,31.99,283000.0,22.0992,22.1199,22.0578,22.0647,283000.0
2011-12-15 12:50:00,31.99,32.0,31.94,31.95,226700.0,22.0647,22.0716,22.0302,22.0371,226700.0
2011-12-15 12:55:00,31.95,31.98,31.93,31.96,192900.0,22.0371,22.0578,22.0233,22.044,192900.0
2011-12-15 13:00:00,31.96,31.99,31.95,31.98,177300.0,22.044,22.0647,22.0371,22.0578,177300.0
2011-12-15 13:05:00,31.98,31.99,31.95,31.98,160300.0,22.0578,22.0647,22.0371,22.0578,160300.0
2011-12-15 13:10:00,31.99,32.01,31.95,31.95,186500.0,22.0647,22.0785,22.0371,22.0371,186500.0
2011-12-15 13:15:00,31.95,31.99,31.95,31.96,180300.0,22.0371,22.0647,22.0371,22.044,180300.0
2011-12-15 13:20:00,31.96,31.97,31.93,31.95,255200.0,22.044,22.0509,22.0233,22.0371,255200.0
2011-12-15 13:25:00,31.96,31.98,31.94,31.95,183200.0,22.044,22.0578,22.0302,22.0371,183200.0
2011-12-15 13:30:00,31.95,31.96,31.81,31.81,369000.0,22.0371,22.044,21.9406,21.9406,369000.0
2011-12-15 13:35:00,31.81,31.85,31.78,31.85,334700.0,21.9406,21.9681,21.9199,21.9681,334700.0
2011-12-15 13:40:00,31.84,32.05,31.83,32.03,391600.0,21.9612,22.1061,21.9543,22.0923,391600.0
2011-12-15 13:45:00,32.04,32.04,31.98,31.99,142800.0,22.0992,22.0992,22.0578,22.0647,142800.0
2011-12-15 13:50:00,31.99,32.0,31.95,31.96,167900.0,22.0647,22.0716,22.0371,22.044,167900.0
2011-12-15 13:55:00,31.97,31.97,31.95,31.95,209500.0,22.0509,22.0509,22.0371,22.0371,209500.0
2011-12-15 14:00:00,31.95,31.99,31.95,31.98,148100.0,22.0371,22.0647,22.0371,22.0578,148100.0
2011-12-15 14:05:00,31.97,31.98,31.94,31.96,218500.0,22.0509,22.0578,22.0302,22.044,218500.0
2011-12-15 14:10:00,31.95,32.0,31.92,31.94,262800.0,22.0371,22.0716,22.0164,22.0302,262800.0
2011-12-15 14:15:00,31.94,32.03,31.94,32.01,408100.0,22.0302,22.0923,22.0302,22.0785,408100.0
2011-12-15 14:20:00,32.02,32.06,31.99,32.01,361800.0,22.0854,22.113,22.0647,22.0785,361800.0
2011-12-15 14:25:00,32.01,32.02,31.95,31.95,324500.0,22.0785,22.0854,22.0371,22.0371,324500.0
2011-12-15 14:30:00,31.95,31.97,31.89,31.92,263300.0,22.0371,22.0509,21.9957,22.0164,263300.0
2011-12-15 14:35:00,31.93,31.93,31.87,31.89,271600.0,22.0233,22.0233,21.9819,21.9957,271600.0
2011-12-15 14:40:00,31.89,31.92,31.89,31.89,227600.0,21.9957,22.0164,21.9957,21.9957,227600.0
2011-12-15 14:45:00,31.9,31.91,31.88,31.89,297700.0,22.0026,22.0095,21.9888,21.9957,297700.0
2011-12-15 14:50:00,31.9,31.94,31.88,31.93,220400.0,22.0026,22.0302,21.9888,22.0233,220400.0
2011-12-15 14:55:00,31.93,31.98,31.89,31.9,237800.0,22.0233,22.0578,21.9957,22.0026,237800.0
2011-12-15 15:00:00,31.89,31.94,31.89,31.93,221600.0,21.9957,22.0302,21.9957,22.0233,221600.0
2011-12-15 15:05:00,31.93,31.94,31.89,31.92,243000.0,22.0233,22.0302,21.9957,22.0164,243000.0
2011-12-15 15:10:00,31.91,31.95,31.89,31.89,281700.0,22.0095,22.0371,21.9957,21.9957,281700.0
2011-12-15 15:15:00,31.89,32.0,31.89,31.96,423600.0,21.9957,22.0716,21.9957,22.044,423600.0
2011-12-15 15:20:00,31.95,31.97,31.9,31.91,307600.0,22.0371,22.0509,22.0026,22.0095,307600.0
2011-12-15 15:25:00,31.91,31.94,31.89,31.91,439100.0,22.0095,22.0302,21.9957,22.0095,439100.0
2011-12-15 15:30:00,31.91,31.96,31.89,31.94,335400.0,22.0095,22.044,21.9957,22.0302,335400.0
2011-12-15 15:35:00,31.94,31.96,31.88,31.92,559900.0,22.0302,22.044,21.9888,22.0164,559900.0
2011-12-15 15:40:00,31.91,31.92,31.83,31.85,842500.0,22.0095,22.0164,21.9543,21.9681,842500.0
2011-12-15 15:45:00,31.85,31.86,31.75,31.83,1095500.0,21.9681,21.975,21.8992,21.9543,1095500.0
2011-12-15 15:50:00,31.83,31.85,31.7,31.71,830600.0,21.9543,21.9681,21.8647,21.8716,830600.0
2011-12-15 15:55:00,31.71,31.79,31.69,31.77,1631200.0,21.8716,21.9268,21.8578,21.913,1631200.0
2011-12-16 09:30:00,32.16,32.25,32.11,32.22,5500800.0,22.182,22.244,22.1475,22.2233,5500800.0
2011-12-16 09:35:00,32.22,32.23,32.03,32.08,694100.0,22.2233,22.2302,22.0923,22.1268,694100.0
2011-12-16 09:40:00,32.08,32.25,32.07,32.18,631300.0,22.1268,22.244,22.1199,22.1958,631300.0
2011-12-16 09:45:00,32.18,32.3,32.18,32.29,547400.0,22.1958,22.2785,22.1958,22.2716,547400.0
2011-12-16 09:50:00,32.29,32.44,32.28,32.4,564600.0,22.2716,22.3751,22.2647,22.3475,564600.0
2011-12-16 09:55:00,32.41,32.5,32.4,32.44,679500.0,22.3544,22.4165,22.3475,22.3751,679500.0
2011-12-16 10:00:00,32.43,32.56,32.42,32.52,1278800.0,22.3682,22.4579,22.3613,22.4303,1278800.0
2011-12-16 10:05:00,32.52,32.56,32.42,32.47,1014200.0,22.4303,22.4579,22.3613,22.3958,1014200.0
2011-12-16 10:10:00,32.47,32.54,32.46,32.52,411700.0,22.3958,22.4441,22.3889,22.4303,411700.0
2011-12-16 10:15:00,32.52,32.59,32.52,32.59,390100.0,22.4303,22.4785,22.4303,22.4785,390100.0
2011-12-16 10:20:00,32.59,32.6,32.52,32.52,583100.0,22.4785,22.4854,22.4303,22.4303,583100.0
2011-12-16 10:25:00,32.53,32.56,32.5,32.52,762500.0,22.4372,22.4579,22.4165,22.4303,762500.0
2011-12-16 10:30:00,32.52,32.56,32.46,32.47,704400.0,22.4303,22.4579,22.3889,22.3958,704400.0
2011-12-16 10:35:00,32.46,32.49,32.43,32.48,363100.0,22.3889,22.4096,22.3682,22.4027,363100.0
2011-12-16 10:40:00,32.48,32.5,32.44,32.46,561700.0,22.4027,22.4165,22.3751,22.3889,561700.0
2011-12-16 10:45:00,32.46,32.53,32.45,32.51,345100.0,22.3889,22.4372,22.382,22.4234,345100.0
2011-12-16 10:50:00,32.51,32.56,32.5,32.54,379400.0,22.4234,22.4579,22.4165,22.4441,379400.0
2011-12-16 10:55:00,32.54,32.54,32.48,32.52,357300.0,22.4441,22.4441,22.4027,22.4303,357300.0
2011-12-16 11:00:00,32.53,32.56,32.49,32.52,536500.0,22.4372,22.4579,22.4096,22.4303,536500.0
2011-12-16 11:05:00,32.51,32.52,32.45,32.48,333400.0,22.4234,22.4303,22.382,22.4027,333400.0
2011-12-16 11:10:00,32.48,32.52,32.47,32.47,280000.0,22.4027,22.4303,22.3958,22.3958,280000.0
2011-12-16 11:15:00,32.47,32.48,32.41,32.45,330600.0,22.3958,22.4027,22.3544,22.382,330600.0
2011-12-16 11:20:00,32.45,32.5,32.44,32.48,321700.0,22.382,22.4165,22.3751,22.4027,321700.0
2011-12-16 11:25:00,32.47,32.48,32.45,32.46,217700.0,22.3958,22.4027,22.382,22.3889,217700.0
2011-12-16 11:30:00,32.47,32.51,32.45,32.45,313700.0,22.3958,22.4234,22.382,22.382,313700.0
2011-12-16 11:35:00,32.45,32.5,32.45,32.47,340600.0,22.382,22.4165,22.382,22.3958,340600.0
2011-12-16 11:40:00,32.46,32.48,32.43,32.43,291900.0,22.3889,22.4027,22.3682,22.3682,291900.0
2011-12-16 11:45:00,32.43,32.45,32.36,32.36,401500.0,22.3682,22.382,22.3199,22.3199,401500.0
2011-12-16 11:50:00,32.36,32.37,32.3,32.34,555800.0,22.3199,22.3268,22.2785,22.3061,555800.0
2011-12-16 11:55:00,32.34,32.36,32.24,32.24,554400.0,22.3061,22.3199,22.2371,22.2371,554400.0
2011-12-16 12:00:00,32.24,32.28,32.2,32.22,639600.0,22.2371,22.2647,22.2095,22.2233,639600.0
2011-12-16 12:05:00,32.25,32.26,32.18,32.2,376100.0,22.244,22.2509,22.1958,22.2095,376100.0
2011-12-16 12:10:00,32.2,32.25,32.19,32.21,196100.0,22.2095,22.244,22.2027,22.2164,196100.0
2011-12-16 12:15:00,32.22,32.22,32.17,32.18,196500.0,22.2233,22.2233,22.1889,22.1958,196500.0
2011-12-16 12:20:00,32.19,32.22,32.18,32.21,242500.0,22.2027,22.2233,22.1958,22.2164,242500.0
2011-12-16 12:25:00,32.22,32.22,32.16,32.19,233800.0,22.2233,22.2233,22.182,22.2027,233800.0
2011-12-16 12:30:00,32.19,32.19,32.02,32.02,301800.0,22.2027,22.2027,22.0854,22.0854,301800.0
2011-12-16 12:35:00,32.02,32.04,31.96,32.0,350900.0,22.0854,22.0992,22.044,22.0716,350900.0
2011-12-16 12:40:00,32.0,32.06,31.95,31.95,357600.0,22.0716,22.113,22.0371,22.0371,357600.0
2011-12-16 12:45:00,31.95,31.99,31.9,31.98,371100.0,22.0371,22.0647,22.0026,22.0578,371100.0
2011-12-16 12:50:00,31.98,32.05,31.97,32.04,354200.0,22.0578,22.1061,22.0509,22.0992,354200.0
2011-12-16 12:55:00,32.04,32.15,32.03,32.05,534600.0,22.0992,22.1751,22.0923,22.1061,534600.0
2011-12-16 13:00:00,32.05,32.12,32.02,32.05,451000.0,22.1061,22.1544,22.0854,22.1061,451000.0
2011-12-16 13:05:00,32.04,32.05,31.95,31.98,391500.0,22.0992,22.1061,22.0371,22.0578,391500.0
2011-12-16 13:10:00,31.98,32.02,31.96,32.01,192800.0,22.0578,22.0854,22.044,22.0785,192800.0
2011-12-16 13:15:00,32.02,32.06,31.99,32.06,218200.0,22.0854,22.113,22.0647,22.113,218200.0
2011-12-16 13:20:00,32.07,32.07,32.04,32.05,217600.0,22.1199,22.1199,22.0992,22.1061,217600.0
2011-12-16 13:25:00,32.05,32.05,32.01,32.02,137500.0,22.1061,22.1061,22.0785,22.0854,137500.0
2011-12-16 13:30:00,32.01,32.03,31.99,31.99,196300.0,22.0785,22.0923,22.0647,22.0647,196300.0
2011-12-16 13:35:00,31.99,32.0,31.96,31.98,268500.0,22.0647,22.0716,22.044,22.0578,268500.0
2011-12-16 13:40:00,31.98,31.99,31.93,31.99,284600.0,22.0578,22.0647,22.0233,22.0647,284600.0
2011-12-16 13:45:00,31.98,32.04,31.97,32.03,287000.0,22.0578,22.0992,22.0509,22.0923,287000.0
2011-12-16 13:50:00,32.04,32.08,32.0,32.06,405300.0,22.0992,22.1268,22.0716,22.113,405300.0
2011-12-16 13:55:00,32.07,32.08,31.92,31.95,493800.0,22.1199,22.1268,22.0164,22.0371,493800.0
2011-12-16 14:00:00,31.94,31.97,31.92,31.93,465700.0,22.0302,22.0509,22.0164,22.0233,465700.0
2011-12-16 14:05:00,31.93,31.95,31.9,31.92,447300.0,22.0233,22.0371,22.0026,22.0164,447300.0
2011-12-16 14:10:00,31.91,31.96,31.88,31.95,305300.0,22.0095,22.044,21.9888,22.0371,305300.0
2011-12-16 14:15:00,31.95,31.96,31.88,31.89,170000.0,22.0371,22.044,21.9888,21.9957,170000.0
2011-12-16 14:20:00,31.89,31.89,31.84,31.88,230300.0,21.9957,21.9957,21.9612,21.9888,230300.0
2011-12-16 14:25:00,31.88,31.91,31.85,31.85,207000.0,21.9888,22.0095,21.9681,21.9681,207000.0
2011-12-16 14:30:00,31.85,31.96,31.84,31.96,360900.0,21.9681,22.044,21.9612,22.044,360900.0
2011-12-16 14:35:00,31.95,32.0,31.91,31.94,296600.0,22.0371,22.0716,22.0095,22.0302,296600.0
2011-12-16 14:40:00,31.94,31.96,31.89,31.94,350100.0,22.0302,22.044,21.9957,22.0302,350100.0
2011-12-16 14:45:00,31.94,32.0,31.93,31.97,262600.0,22.0302,22.0716,22.0233,22.0509,262600.0
2011-12-16 14:50:00,31.97,32.0,31.92,31.92,286200.0,22.0509,22.0716,22.0164,22.0164,286200.0
2011-12-16 14:55:00,31.92,31.96,31.92,31.93,233100.0,22.0164,22.044,22.0164,22.0233,233100.0
2011-12-16 15:00:00,31.93,31.93,31.87,31.89,232500.0,22.0233,22.0233,21.9819,21.9957,232500.0
2011-12-16 15:05:00,31.89,31.94,31.88,31.92,288900.0,21.9957,22.0302,21.9888,22.0164,288900.0
2011-12-16 15:10:00,31.92,31.96,31.92,31.94,488300.0,22.0164,22.044,22.0164,22.0302,488300.0
2011-12-16 15:15:00,31.95,31.96,31.91,31.92,375300.0,22.0371,22.044,22.0095,22.0164,375300.0
2011-12-16 15:20:00,31.93,31.96,31.84,31.9,692000.0,22.0233,22.044,21.9612,22.0026,692000.0
2011-12-16 15:25:00,31.9,31.95,31.9,31.91,406100.0,22.0026,22.0371,22.0026,22.0095,406100.0
2011-12-16 15:30:00,31.91,31.93,31.88,31.88,541700.0,22.0095,22.0233,21.9888,21.9888,541700.0
2011-12-16 15:35:00,31.88,31.92,31.88,31.89,398000.0,21.9888,22.0164,21.9888,21.9957,398000.0
2011-12-16 15:40:00,31.88,31.93,31.87,31.88,744100.0,21.9888,22.0233,21.9819,21.9888,744100.0
2011-12-16 15:45:00,31.89,31.92,31.87,31.91,783700.0,21.9957,22.0164,21.9819,22.0095,783700.0
2011-12-16 15:50:00,31.91,31.92,31.88,31.9,821600.0,22.0095,22.0164,21.9888,22.0026,821600.0
2011-12-16 15:55:00,31.9,31.96,31.89,31.9,2553700.0,22.0026,22.044,21.9957,22.0026,2553700.0
2011-12-19 09:30:00,31.87,31.9,31.75,31.75,504800.0,21.9819,22.0026,21.8992,21.8992,504800.0
2011-12-19 09:35:00,31.76,31.81,31.67,31.79,474100.0,21.9061,21.9406,21.844,21.9268,474100.0
2011-12-19 09:40:00,31.79,31.8,31.58,31.62,600800.0,21.9268,21.9337,21.7819,21.8095,600800.0
2011-12-19 09:45:00,31.61,31.63,31.55,31.59,337900.0,21.8026,21.8164,21.7612,21.7888,337900.0
2011-12-19 09:50:00,31.59,31.6,31.38,31.5,519300.0,21.7888,21.7957,21.644,21.7267,519300.0
2011-12-19 09:55:00,31.5,31.51,31.34,31.38,449100.0,21.7267,21.7336,21.6164,21.644,449100.0
2011-12-19 10:00:00,31.38,31.49,31.37,31.37,461600.0,21.644,21.7198,21.6371,21.6371,461600.0
2011-12-19 10:05:00,31.37,31.38,31.3,31.32,471900.0,21.6371,21.644,21.5888,21.6026,471900.0
2011-12-19 10:10:00,31.3,31.31,31.16,31.21,847900.0,21.5888,21.5957,21.4922,21.5267,847900.0
2011-12-19 10:15:00,31.2,31.26,31.19,31.21,586300.0,21.5198,21.5612,21.5129,21.5267,586300.0
2011-12-19 10:20:00,31.23,31.27,31.13,31.14,555500.0,21.5405,21.5681,21.4715,21.4784,555500.0
2011-12-19 10:25:00,31.14,31.23,31.13,31.23,334200.0,21.4784,21.5405,21.4715,21.5405,334200.0
2011-12-19 10:30:00,31.23,31.43,31.22,31.39,630800.0,21.5405,21.6785,21.5336,21.6509,630800.0
2011-12-19 10:35:00,31.39,31.39,31.26,31.28,535700.0,21.6509,21.6509,21.5612,21.575,535700.0
2011-12-19 10:40:00,31.27,31.28,31.16,31.17,424000.0,21.5681,21.575,21.4922,21.4991,424000.0
2011-12-19 10:45:00,31.17,31.18,30.96,31.0,704700.0,21.4991,21.506,21.3543,21.3819,704700.0
2011-12-19 10:50:00,30.99,31.01,30.87,30.92,867100.0,21.375,21.3888,21.2922,21.3267,867100.0
2011-12-19 10:55:00,30.93,30.93,30.82,30.88,691200.0,21.3336,21.3336,21.2577,21.2991,691200.0
2011-12-19 11:00:00,30.88,30.9,30.74,30.77,750900.0,21.2991,21.3129,21.2025,21.2232,750900.0
2011-12-19 11:05:00,30.76,30.77,30.58,30.67,1058900.0,21.2163,21.2232,21.0922,21.1543,1058900.0
2011-12-19 11:10:00,30.67,30.75,30.66,30.7,691800.0,21.1543,21.2094,21.1474,21.1749,691800.0
2011-12-19 11:15:00,30.7,30.74,30.67,30.69,567600.0,21.1749,21.2025,21.1543,21.168,567600.0
2011-12-19 11:20:00,30.69,30.71,30.6,30.66,709000.0,21.168,21.1818,21.106,21.1474,709000.0
2011-12-19 11:25:00,30.66,30.79,30.66,30.7,631200.0,21.1474,21.237,21.1474,21.1749,631200.0
2011-12-19 11:30:00,30.7,30.71,30.64,30.71,513300.0,21.1749,21.1818,21.1336,21.1818,513300.0
2011-12-19 11:35:00,30.71,30.71,30.57,30.59,445600.0,21.1818,21.1818,21.0853,21.0991,445600.0
2011-12-19 11:40:00,30.58,30.61,30.5,30.5,821900.0,21.0922,21.1129,21.037,21.037,821900.0
2011-12-19 11:45:00,30.51,30.56,30.42,30.52,731900.0,21.0439,21.0784,20.9818,21.0508,731900.0
2011-12-19 11:50:00,30.52,30.56,30.47,30.51,569400.0,21.0508,21.0784,21.0163,21.0439,569400.0
2011-12-19 11:55:00,30.5,30.55,30.45,30.45,661100.0,21.037,21.0715,21.0025,21.0025,661100.0
2011-12-19 12:00:00,30.45,30.6,30.44,30.57,544800.0,21.0025,21.106,20.9956,21.0853,544800.0
2011-12-19 12:05:00,30.56,30.73,30.56,30.72,418600.0,21.0784,21.1956,21.0784,21.1887,418600.0
2011-12-19 12:10:00,30.72,30.74,30.67,30.69,530500.0,21.1887,21.2025,21.1543,21.168,530500.0
2011-12-19 12:15:00,30.69,30.71,30.65,30.66,499900.0,21.168,21.1818,21.1405,21.1474,499900.0
2011-12-19 12:20:00,30.66,30.72,30.65,30.7,411900.0,21.1474,21.1887,21.1405,21.1749,411900.0
2011-12-19 12:25:00,30.71,30.73,30.68,30.71,398500.0,21.1818,21.1956,21.1611,21.1818,398500.0
2011-12-19 12:30:00,30.71,30.71,30.66,30.7,369600.0,21.1818,21.1818,21.1474,21.1749,369600.0
2011-12-19 12:35:00,30.7,30.71,30.65,30.7,355800.0,21.1749,21.1818,21.1405,21.1749,355800.0
2011-12-19 12:40:00,30.7,30.71,30.68,30.69,280900.0,21.1749,21.1818,21.1611,21.168,280900.0
2011-12-19 12:45:00,30.7,30.77,30.7,30.74,327000.0,21.1749,21.2232,21.1749,21.2025,327000.0
2011-12-19 12:50:00,30.74,30.78,30.74,30.76,283200.0,21.2025,21.2301,21.2025,21.2163,283200.0
2011-12-19 12:55:00,30.76,30.9,30.75,30.9,345300.0,21.2163,21.3129,21.2094,21.3129,345300.0
2011-12-19 13:00:00,30.9,30.91,30.87,30.87,249300.0,21.3129,21.3198,21.2922,21.2922,249300.0
2011-12-19 13:05:00,30.87,30.88,30.82,30.87,399800.0,21.2922,21.2991,21.2577,21.2922,399800.0
2011-12-19 13:10:00,30.87,30.89,30.82,30.82,296100.0,21.2922,21.306,21.2577,21.2577,296100.0
2011-12-19 13:15:00,30.82,30.83,30.78,30.81,287500.0,21.2577,21.2646,21.2301,21.2508,287500.0
2011-12-19 13:20:00,30.81,30.82,30.79,30.82,291800.0,21.2508,21.2577,21.237,21.2577,291800.0
2011-12-19 13:25:00,30.82,30.85,30.81,30.84,222700.0,21.2577,21.2784,21.2508,21.2715,222700.0
2011-12-19 13:30:00,30.85,30.91,30.84,30.84,307900.0,21.2784,21.3198,21.2715,21.2715,307900.0
2011-12-19 13:35:00,30.85,30.85,30.81,30.84,234100.0,21.2784,21.2784,21.2508,21.2715,234100.0
2011-12-19 13:40:00,30.84,30.86,30.84,30.84,319600.0,21.2715,21.2853,21.2715,21.2715,319600.0
2011-12-19 13:45:00,30.84,30.97,30.84,30.97,513100.0,21.2715,21.3612,21.2715,21.3612,513100.0
2011-12-19 13:50:00,30.97,31.07,30.96,31.01,481200.0,21.3612,21.4301,21.3543,21.3888,481200.0
2011-12-19 13:55:00,31.01,31.01,30.99,30.99,350600.0,21.3888,21.3888,21.375,21.375,350600.0
2011-12-19 14:00:00,30.99,31.0,30.97,30.98,304500.0,21.375,21.3819,21.3612,21.3681,304500.0
2011-12-19 14:05:00,30.98,30.99,30.91,30.91,275700.0,21.3681,21.375,21.3198,21.3198,275700.0
2011-12-19 14:10:00,30.91,30.92,30.87,30.88,220700.0,21.3198,21.3267,21.2922,21.2991,220700.0
2011-12-19 14:15:00,30.87,30.89,30.75,30.76,313200.0,21.2922,21.306,21.2094,21.2163,313200.0
2011-12-19 14:20:00,30.76,30.81,30.75,30.77,305400.0,21.2163,21.2508,21.2094,21.2232,305400.0
2011-12-19 14:25:00,30.76,30.82,30.75,30.77,181600.0,21.2163,21.2577,21.2094,21.2232,181600.0
2011-12-19 14:30:00,30.77,30.78,30.75,30.75,263400.0,21.2232,21.2301,21.2094,21.2094,263400.0
2011-12-19 14:35:00,30.75,30.77,30.73,30.75,560100.0,21.2094,21.2232,21.1956,21.2094,560100.0
2011-12-19 14:40:00,30.75,30.78,30.75,30.75,344000.0,21.2094,21.2301,21.2094,21.2094,344000.0
2011-12-19 14:45:00,30.75,30.77,30.74,30.75,477100.0,21.2094,21.2232,21.2025,21.2094,477100.0
2011-12-19 14:50:00,30.75,30.8,30.74,30.78,284900.0,21.2094,21.2439,21.2025,21.2301,284900.0
2011-12-19 14:55:00,30.78,30.85,30.77,30.79,398800.0,21.2301,21.2784,21.2232,21.237,398800.0
2011-12-19 15:00:00,30.79,30.79,30.66,30.68,692700.0,21.237,21.237,21.1474,21.1611,692700.0
2011-12-19 15:05:00,30.67,30.74,30.55,30.59,866100.0,21.1543,21.2025,21.0715,21.0991,866100.0
2011-12-19 15:10:00,30.59,30.61,30.48,30.48,733000.0,21.0991,21.1129,21.0232,21.0232,733000.0
2011-12-19 15:15:00,30.48,30.58,30.46,30.58,721000.0,21.0232,21.0922,21.0094,21.0922,721000.0
2011-12-19 15:20:00,30.58,30.59,30.53,30.54,716300.0,21.0922,21.0991,21.0577,21.0646,716300.0
2011-12-19 15:25:00,30.53,30.58,30.49,30.49,734100.0,21.0577,21.0922,21.0301,21.0301,734100.0
2011-12-19 15:30:00,30.5,30.58,30.49,30.57,712100.0,21.037,21.0922,21.0301,21.0853,712100.0
2011-12-19 15:35:00,30.58,30.69,30.56,30.68,673300.0,21.0922,21.168,21.0784,21.1611,673300.0
2011-12-19 15:40:00,30.68,30.7,30.62,30.67,1098000.0,21.1611,21.1749,21.1198,21.1543,1098000.0
2011-12-19 15:45:00,30.66,30.7,30.63,30.7,1246500.0,21.1474,21.1749,21.1267,21.1749,1246500.0
2011-12-19 15:50:00,30.68,30.7,30.57,30.59,1039900.0,21.1611,21.1749,21.0853,21.0991,1039900.0
2011-12-19 15:55:00,30.6,30.7,30.59,30.7,1823400.0,21.106,21.1749,21.0991,21.1749,1823400.0
2011-12-20 09:30:00,31.4,31.48,31.24,31.47,1239100.0,21.6578,21.7129,21.5474,21.706,1239100.0
2011-12-20 09:35:00,31.47,31.63,31.34,31.51,1550700.0,21.706,21.8164,21.6164,21.7336,1550700.0
2011-12-20 09:40:00,31.51,31.85,31.5,31.8,1007000.0,21.7336,21.9681,21.7267,21.9337,1007000.0
2011-12-20 09:45:00,31.81,32.09,31.79,31.87,1636400.0,21.9406,22.1337,21.9268,21.9819,1636400.0
2011-12-20 09:50:00,31.87,31.89,31.65,31.68,849600.0,21.9819,21.9957,21.8302,21.8509,849600.0
2011-12-20 09:55:00,31.68,31.79,31.54,31.78,814700.0,21.8509,21.9268,21.7543,21.9199,814700.0
2011-12-20 10:00:00,31.79,31.88,31.77,31.79,633200.0,21.9268,21.9888,21.913,21.9268,633200.0
2011-12-20 10:05:00,31.79,31.86,31.77,31.78,676100.0,21.9268,21.975,21.913,21.9199,676100.0
2011-12-20 10:10:00,31.78,31.88,31.72,31.85,520600.0,21.9199,21.9888,21.8785,21.9681,520600.0
2011-12-20 10:15:00,31.85,31.86,31.79,31.79,374000.0,21.9681,21.975,21.9268,21.9268,374000.0
2011-12-20 10:20:00,31.8,31.86,31.78,31.85,423500.0,21.9337,21.975,21.9199,21.9681,423500.0
2011-12-20 10:25:00,31.86,31.97,31.8,31.93,828600.0,21.975,22.0509,21.9337,22.0233,828600.0
2011-12-20 10:30:00,31.94,31.98,31.89,31.92,574800.0,22.0302,22.0578,21.9957,22.0164,574800.0
2011-12-20 10:35:00,31.91,31.92,31.82,31.82,386800.0,22.0095,22.0164,21.9474,21.9474,386800.0
2011-12-20 10:40:00,31.82,31.87,31.8,31.8,410100.0,21.9474,21.9819,21.9337,21.9337,410100.0
2011-12-20 10:45:00,31.81,31.85,31.8,31.8,342400.0,21.9406,21.9681,21.9337,21.9337,342400.0
2011-12-20 10:50:00,31.8,31.9,31.77,31.86,577000.0,21.9337,22.0026,21.913,21.975,577000.0
2011-12-20 10:55:00,31.85,31.94,31.84,31.89,455700.0,21.9681,22.0302,21.9612,21.9957,455700.0
2011-12-20 11:00:00,31.88,31.98,31.88,31.95,463600.0,21.9888,22.0578,21.9888,22.0371,463600.0
2011-12-20 11:05:00,31.96,32.0,31.9,31.9,421800.0,22.044,22.0716,22.0026,22.0026,421800.0
2011-12-20 11:10:00,31.91,31.97,31.89,31.94,378500.0,22.0095,22.0509,21.9957,22.0302,378500.0
2011-12-20 11:15:00,31.94,31.96,31.9,31.96,307800.0,22.0302,22.044,22.0026,22.044,307800.0
2011-12-20 11:20:00,31.95,31.95,31.86,31.88,507400.0,22.0371,22.0371,21.975,21.9888,507400.0
2011-12-20 11:25:00,31.88,31.92,31.82,31.83,428400.0,21.9888,22.0164,21.9474,21.9543,428400.0
2011-12-20 11:30:00,31.84,31.9,31.82,31.87,346600.0,21.9612,22.0026,21.9474,21.9819,346600.0
2011-12-20 11:35:00,31.87,31.89,31.75,31.81,345300.0,21.9819,21.9957,21.8992,21.9406,345300.0
2011-12-20 11:40:00,31.81,31.81,31.76,31.78,143200.0,21.9406,21.9406,21.9061,21.9199,143200.0
2011-12-20 11:45:00,31.78,31.88,31.77,31.85,301200.0,21.9199,21.9888,21.913,21.9681,301200.0
2011-12-20 11:50:00,31.85,31.9,31.77,31.82,397200.0,21.9681,22.0026,21.913,21.9474,397200.0
2011-12-20 11:55:00,31.82,31.84,31.8,31.82,158000.0,21.9474,21.9612,21.9337,21.9474,158000.0
2011-12-20 12:00:00,31.82,31.83,31.79,31.8,218700.0,21.9474,21.9543,21.9268,21.9337,218700.0
2011-12-20 12:05:00,31.8,31.81,31.79,31.8,201300.0,21.9337,21.9406,21.9268,21.9337,201300.0
2011-12-20 12:10:00,31.79,31.82,31.78,31.79,194600.0,21.9268,21.9474,21.9199,21.9268,194600.0
2011-12-20 12:15:00,31.78,31.83,31.77,31.79,201000.0,21.9199,21.9543,21.913,21.9268,201000.0
2011-12-20 12:20:00,31.79,31.85,31.79,31.81,277700.0,21.9268,21.9681,21.9268,21.9406,277700.0
2011-12-20 12:25:00,31.82,31.86,31.81,31.86,174200.0,21.9474,21.975,21.9406,21.975,174200.0
2011-12-20 12:30:00,31.85,31.86,31.83,31.84,267500.0,21.9681,21.975,21.9543,21.9612,267500.0
2011-12-20 12:35:00,31.83,31.84,31.79,31.8,209800.0,21.9543,21.9612,21.9268,21.9337,209800.0
2011-12-20 12:40:00,31.8,31.85,31.8,31.84,153900.0,21.9337,21.9681,21.9337,21.9612,153900.0
2011-12-20 12:45:00,31.83,31.84,31.78,31.79,216900.0,21.9543,21.9612,21.9199,21.9268,216900.0
2011-12-20 12:50:00,31.79,31.82,31.78,31.8,255400.0,21.9268,21.9474,21.9199,21.9337,255400.0
2011-12-20 12:55:00,31.8,31.81,31.78,31.81,354900.0,21.9337,21.9406,21.9199,21.9406,354900.0
2011-12-20 13:00:00,31.8,31.89,31.79,31.83,387800.0,21.9337,21.9957,21.9268,21.9543,387800.0
2011-12-20 13:05:00,31.83,31.92,31.8,31.91,432800.0,21.9543,22.0164,21.9337,22.0095,432800.0
2011-12-20 13:10:00,31.9,31.98,31.9,31.98,592200.0,22.0026,22.0578,22.0026,22.0578,592200.0
2011-12-20 13:15:00,31.98,31.99,31.92,31.92,286800.0,22.0578,22.0647,22.0164,22.0164,286800.0
2011-12-20 13:20:00,31.93,32.0,31.92,31.98,295600.0,22.0233,22.0716,22.0164,22.0578,295600.0
2011-12-20 13:25:00,31.98,32.05,31.98,32.0,382300.0,22.0578,22.1061,22.0578,22.0716,382300.0
2011-12-20 13:30:00,32.01,32.02,31.93,31.95,334500.0,22.0785,22.0854,22.0233,22.0371,334500.0
2011-12-20 13:35:00,31.95,31.98,31.94,31.94,171300.0,22.0371,22.0578,22.0302,22.0302,171300.0
2011-12-20 13:40:00,31.95,31.96,31.92,31.94,169300.0,22.0371,22.044,22.0164,22.0302,169300.0
2011-12-20 13:45:00,31.95,31.95,31.92,31.94,236600.0,22.0371,22.0371,22.0164,22.0302,236600.0
2011-12-20 13:50:00,31.93,31.94,31.86,31.86,248100.0,22.0233,22.0302,21.975,21.975,248100.0
2011-12-20 13:55:00,31.87,31.92,31.85,31.87,289000.0,21.9819,22.0164,21.9681,21.9819,289000.0
2011-12-20 14:00:00,31.86,31.89,31.82,31.82,310500.0,21.975,21.9957,21.9474,21.9474,310500.0
2011-12-20 14:05:00,31.82,31.94,31.8,31.89,423700.0,21.9474,22.0302,21.9337,21.9957,423700.0
2011-12-20 14:10:00,31.89,31.9,31.85,31.85,271100.0,21.9957,22.0026,21.9681,21.9681,271100.0
2011-12-20 14:15:00,31.85,31.91,31.85,31.91,194200.0,21.9681,22.0095,21.9681,22.0095,194200.0
2011-12-20 14:20:00,31.9,31.92,31.88,31.9,273900.0,22.0026,22.0164,21.9888,22.0026,273900.0
2011-12-20 14:25:00,31.91,32.01,31.9,32.01,393000.0,22.0095,22.0785,22.0026,22.0785,393000.0
2011-12-20 14:30:00,32.0,32.13,32.0,32.11,711700.0,22.0716,22.1613,22.0716,22.1475,711700.0
2011-12-20 14:35:00,32.12,32.19,32.11,32.13,619000.0,22.1544,22.2027,22.1475,22.1613,619000.0
2011-12-20 14:40:00,32.14,32.36,32.13,32.34,778400.0,22.1682,22.3199,22.1613,22.3061,778400.0
2011-12-20 14:45:00,32.34,32.35,32.21,32.29,1031300.0,22.3061,22.313,22.2164,22.2716,1031300.0
2011-12-20 14:50:00,32.29,32.35,32.29,32.31,503800.0,22.2716,22.313,22.2716,22.2854,503800.0
2011-12-20 14:55:00,32.32,32.33,32.26,32.26,623100.0,22.2923,22.2992,22.2509,22.2509,623100.0
2011-12-20 15:00:00,32.26,32.3,32.24,32.26,717700.0,22.2509,22.2785,22.2371,22.2509,717700.0
2011-12-20 15:05:00,32.25,32.36,32.24,32.35,669800.0,22.244,22.3199,22.2371,22.313,669800.0
2011-12-20 15:10:00,32.34,32.4,32.31,32.4,658100.0,22.3061,22.3475,22.2854,22.3475,658100.0
2011-12-20 15:15:00,32.39,32.44,32.38,32.39,920000.0,22.3406,22.3751,22.3337,22.3406,920000.0
2011-12-20 15:20:00,32.39,32.43,32.32,32.32,1002800.0,22.3406,22.3682,22.2923,22.2923,1002800.0
2011-12-20 15:25:00,32.32,32.36,32.26,32.35,958500.0,22.2923,22.3199,22.2509,22.313,958500.0
2011-12-20 15:30:00,32.35,32.36,32.28,32.29,1086000.0,22.313,22.3199,22.2647,22.2716,1086000.0
2011-12-20 15:35:00,32.28,32.35,32.22,32.33,1335100.0,22.2647,22.313,22.2233,22.2992,1335100.0
2011-12-20 15:40:00,32.33,32.44,32.31,32.37,1128400.0,22.2992,22.3751,22.2854,22.3268,1128400.0
2011-12-20 15:45:00,32.37,32.39,32.28,32.3,1334300.0,22.3268,22.3406,22.2647,22.2785,1334300.0
2011-12-20 15:50:00,32.29,32.33,32.27,32.28,932200.0,22.2716,22.2992,22.2578,22.2647,932200.0
2011-12-20 15:55:00,32.28,32.3,32.19,32.22,2795600.0,22.2647,22.2785,22.2027,22.2233,2795600.0
2011-12-21 09:30:00,32.0,32.38,31.97,32.2,1183100.0,22.0716,22.3337,22.0509,22.2095,1183100.0
2011-12-21 09:35:00,32.2,32.29,31.99,32.0,744900.0,22.2095,22.2716,22.0647,22.0716,744900.0
2011-12-21 09:40:00,32.0,32.06,31.98,32.02,525500.0,22.0716,22.113,22.0578,22.0854,525500.0
2011-12-21 09:45:00,32.02,32.15,32.02,32.1,369700.0,22.0854,22.1751,22.0854,22.1406,369700.0
2011-12-21 09:50:00,32.1,32.21,32.1,32.15,395900.0,22.1406,22.2164,22.1406,22.1751,395900.0
2011-12-21 09:55:00,32.15,32.15,32.05,32.09,358800.0,22.1751,22.1751,22.1061,22.1337,358800.0
2011-12-21 10:00:00,32.09,32.15,31.97,32.13,588000.0,22.1337,22.1751,22.0509,22.1613,588000.0
2011-12-21 10:05:00,32.13,32.18,32.11,32.11,319000.0,22.1613,22.1958,22.1475,22.1475,319000.0
2011-12-21 10:10:00,32.12,32.26,32.11,32.25,402700.0,22.1544,22.2509,22.1475,22.244,402700.0
2011-12-21 10:15:00,32.25,32.3,32.19,32.24,431000.0,22.244,22.2785,22.2027,22.2371,431000.0
2011-12-21 10:20:00,32.23,32.37,32.23,32.26,364400.0,22.2302,22.3268,22.2302,22.2509,364400.0
2011-12-21 10:25:00,32.25,32.25,32.08,32.09,486300.0,22.244,22.244,22.1268,22.1337,486300.0
2011-12-21 10:30:00,32.1,32.2,32.08,32.19,345400.0,22.1406,22.2095,22.1268,22.2027,345400.0
2011-12-21 10:35:00,32.19,32.19,32.08,32.16,209100.0,22.2027,22.2027,22.1268,22.182,209100.0
2011-12-21 10:40:00,32.15,32.18,32.03,32.03,359900.0,22.1751,22.1958,22.0923,22.0923,359900.0
2011-12-21 10:45:00,32.03,32.1,32.0,32.06,343800.0,22.0923,22.1406,22.0716,22.113,343800.0
2011-12-21 10:50:00,32.06,32.06,31.99,32.03,271400.0,22.113,22.113,22.0647,22.0923,271400.0
2011-12-21 10:55:00,32.03,32.1,31.98,32.01,449300.0,22.0923,22.1406,22.0578,22.0785,449300.0
2011-12-21 11:00:00,32.01,32.06,31.99,31.99,334000.0,22.0785,22.113,22.0647,22.0647,334000.0
2011-12-21 11:05:00,31.99,32.05,31.98,32.03,491900.0,22.0647,22.1061,22.0578,22.0923,491900.0
2011-12-21 11:10:00,32.04,32.04,31.99,31.99,362300.0,22.0992,22.0992,22.0647,22.0647,362300.0
2011-12-21 11:15:00,31.99,32.03,31.99,32.03,589400.0,22.0647,22.0923,22.0647,22.0923,589400.0
2011-12-21 11:20:00,32.02,32.03,31.99,32.0,199400.0,22.0854,22.0923,22.0647,22.0716,199400.0
2011-12-21 11:25:00,32.01,32.04,31.98,32.03,354800.0,22.0785,22.0992,22.0578,22.0923,354800.0
2011-12-21 11:30:00,32.03,32.05,31.99,32.02,180600.0,22.0923,22.1061,22.0647,22.0854,180600.0
2011-12-21 11:35:00,32.03,32.03,31.99,31.99,229200.0,22.0923,22.0923,22.0647,22.0647,229200.0
2011-12-21 11:40:00,32.0,32.03,31.99,32.0,294600.0,22.0716,22.0923,22.0647,22.0716,294600.0
2011-12-21 11:45:00,32.0,32.05,32.0,32.05,248200.0,22.0716,22.1061,22.0716,22.1061,248200.0
2011-12-21 11:50:00,32.04,32.05,31.99,31.99,265500.0,22.0992,22.1061,22.0647,22.0647,265500.0
2011-12-21 11:55:00,32.0,32.04,31.99,32.03,370800.0,22.0716,22.0992,22.0647,22.0923,370800.0
2011-12-21 12:00:00,32.03,32.06,32.0,32.03,234300.0,22.0923,22.113,22.0716,22.0923,234300.0
2011-12-21 12:05:00,32.03,32.04,31.93,31.96,593600.0,22.0923,22.0992,22.0233,22.044,593600.0
2011-12-21 12:10:00,31.96,32.0,31.95,31.98,224600.0,22.044,22.0716,22.0371,22.0578,224600.0
2011-12-21 12:15:00,31.98,32.03,31.97,32.02,190600.0,22.0578,22.0923,22.0509,22.0854,190600.0
2011-12-21 12:20:00,32.02,32.02,31.96,31.97,214600.0,22.0854,22.0854,22.044,22.0509,214600.0
2011-12-21 12:25:00,31.96,31.98,31.9,31.97,243700.0,22.044,22.0578,22.0026,22.0509,243700.0
2011-12-21 12:30:00,31.97,32.01,31.96,31.99,177900.0,22.0509,22.0785,22.044,22.0647,177900.0
2011-12-21 12:35:00,32.0,32.12,31.98,32.08,335200.0,22.0716,22.1544,22.0578,22.1268,335200.0
2011-12-21 12:40:00,32.08,32.08,32.01,32.01,206900.0,22.1268,22.1268,22.0785,22.0785,206900.0
2011-12-21 12:45:00,32.01,32.05,31.99,32.03,243600.0,22.0785,22.1061,22.0647,22.0923,243600.0
2011-12-21 12:50:00,32.03,32.05,31.99,32.0,178600.0,22.0923,22.1061,22.0647,22.0716,178600.0
2011-12-21 12:55:00,32.0,32.06,32.0,32.02,366000.0,22.0716,22.113,22.0716,22.0854,366000.0
2011-12-21 13:00:00,32.01,32.08,31.99,32.01,414000.0,22.0785,22.1268,22.0647,22.0785,414000.0
2011-12-21 13:05:00,32.02,32.06,31.99,32.04,458500.0,22.0854,22.113,22.0647,22.0992,458500.0
2011-12-21 13:10:00,32.03,32.03,31.99,32.02,164800.0,22.0923,22.0923,22.0647,22.0854,164800.0
2011-12-21 13:15:00,32.01,32.08,32.01,32.06,346600.0,22.0785,22.1268,22.0785,22.113,346600.0
2011-12-21 13:20:00,32.06,32.09,32.04,32.05,269200.0,22.113,22.1337,22.0992,22.1061,269200.0
2011-12-21 13:25:00,32.05,32.09,32.03,32.04,196500.0,22.1061,22.1337,22.0923,22.0992,196500.0
2011-12-21 13:30:00,32.05,32.05,32.0,32.01,184600.0,22.1061,22.1061,22.0716,22.0785,184600.0
2011-12-21 13:35:00,32.02,32.06,32.0,32.02,191900.0,22.0854,22.113,22.0716,22.0854,191900.0
2011-12-21 13:40:00,32.02,32.04,31.99,32.03,340700.0,22.0854,22.0992,22.0647,22.0923,340700.0
2011-12-21 13:45:00,32.02,32.07,32.0,32.04,163300.0,22.0854,22.1199,22.0716,22.0992,163300.0
2011-12-21 13:50:00,32.04,32.13,32.04,32.1,392400.0,22.0992,22.1613,22.0992,22.1406,392400.0
2011-12-21 13:55:00,32.09,32.16,32.09,32.09,234400.0,22.1337,22.182,22.1337,22.1337,234400.0
2011-12-21 14:00:00,32.1,32.13,32.06,32.09,369000.0,22.1406,22.1613,22.113,22.1337,369000.0
2011-12-21 14:05:00,32.1,32.11,32.07,32.08,166000.0,22.1406,22.1475,22.1199,22.1268,166000.0
2011-12-21 14:10:00,32.08,32.11,32.05,32.05,247500.0,22.1268,22.1475,22.1061,22.1061,247500.0
2011-12-21 14:15:00,32.06,32.08,32.04,32.05,173700.0,22.113,22.1268,22.0992,22.1061,173700.0
2011-12-21 14:20:00,32.06,32.08,32.03,32.07,214200.0,22.113,22.1268,22.0923,22.1199,214200.0
2011-12-21 14:25:00,32.07,32.1,32.05,32.05,180500.0,22.1199,22.1406,22.1061,22.1061,180500.0
2011-12-21 14:30:00,32.05,32.09,32.02,32.03,310100.0,22.1061,22.1337,22.0854,22.0923,310100.0
2011-12-21 14:35:00,32.04,32.13,32.04,32.09,307700.0,22.0992,22.1613,22.0992,22.1337,307700.0
2011-12-21 14:40:00,32.09,32.12,32.07,32.07,324800.0,22.1337,22.1544,22.1199,22.1199,324800.0
2011-12-21 14:45:00,32.07,32.15,32.05,32.12,296600.0,22.1199,22.1751,22.1061,22.1544,296600.0
2011-12-21 14:50:00,32.12,32.16,32.11,32.15,305700.0,22.1544,22.182,22.1475,22.1751,305700.0
2011-12-21 14:55:00,32.15,32.18,32.1,32.11,209900.0,22.1751,22.1958,22.1406,22.1475,209900.0
2011-12-21 15:00:00,32.1,32.16,32.07,32.15,335700.0,22.1406,22.182,22.1199,22.1751,335700.0
2011-12-21 15:05:00,32.15,32.2,32.14,32.2,238400.0,22.1751,22.2095,22.1682,22.2095,238400.0
2011-12-21 15:10:00,32.2,32.25,32.2,32.21,446500.0,22.2095,22.244,22.2095,22.2164,446500.0
2011-12-21 15:15:00,32.21,32.26,32.2,32.24,440900.0,22.2164,22.2509,22.2095,22.2371,440900.0
2011-12-21 15:20:00,32.23,32.27,32.16,32.18,329900.0,22.2302,22.2578,22.182,22.1958,329900.0
2011-12-21 15:25:00,32.19,32.24,32.18,32.2,284900.0,22.2027,22.2371,22.1958,22.2095,284900.0
2011-12-21 15:30:00,32.21,32.39,32.2,32.3,617300.0,22.2164,22.3406,22.2095,22.2785,617300.0
2011-12-21 15:35:00,32.3,32.41,32.29,32.36,506800.0,22.2785,22.3544,22.2716,22.3199,506800.0
2011-12-21 15:40:00,32.35,32.36,32.27,32.3,478000.0,22.313,22.3199,22.2578,22.2785,478000.0
2011-12-21 15:45:00,32.31,32.32,32.2,32.25,660200.0,22.2854,22.2923,22.2095,22.244,660200.0
2011-12-21 15:50:00,32.26,32.27,32.16,32.25,631500.0,22.2509,22.2578,22.182,22.244,631500.0
2011-12-21 15:55:00,32.26,32.33,32.25,32.31,831700.0,22.2509,22.2992,22.244,22.2854,831700.0
2011-12-22 09:30:00,32.69,32.78,32.54,32.71,768400.0,22.5475,22.6096,22.4441,22.5613,768400.0
2011-12-22 09:35:00,32.71,32.81,32.7,32.75,692700.0,22.5613,22.6303,22.5544,22.5889,692700.0
2011-12-22 09:40:00,32.76,33.0,32.75,32.95,768300.0,22.5958,22.7613,22.5889,22.7269,768300.0
2011-12-22 09:45:00,32.96,33.2,32.95,33.17,713900.0,22.7337,22.8993,22.7269,22.8786,713900.0
2011-12-22 09:50:00,33.16,33.21,33.1,33.19,432200.0,22.8717,22.9062,22.8303,22.8924,432200.0
2011-12-22 09:55:00,33.2,33.32,33.17,33.32,724400.0,22.8993,22.9821,22.8786,22.9821,724400.0
2011-12-22 10:00:00,33.31,33.38,33.27,33.28,689600.0,22.9752,23.0234,22.9476,22.9545,689600.0
2011-12-22 10:05:00,33.28,33.4,33.27,33.35,669100.0,22.9545,23.0372,22.9476,23.0027,669100.0
2011-12-22 10:10:00,33.35,33.4,33.31,33.35,678500.0,23.0027,23.0372,22.9752,23.0027,678500.0
2011-12-22 10:15:00,33.35,33.39,33.32,33.36,485300.0,23.0027,23.0303,22.9821,23.0096,485300.0
2011-12-22 10:20:00,33.35,33.44,33.32,33.38,706400.0,23.0027,23.0648,22.9821,23.0234,706400.0
2011-12-22 10:25:00,33.38,33.44,33.29,33.31,387900.0,23.0234,23.0648,22.9614,22.9752,387900.0
2011-12-22 10:30:00,33.3,33.36,33.2,33.21,474000.0,22.9683,23.0096,22.8993,22.9062,474000.0
2011-12-22 10:35:00,33.21,33.21,33.12,33.13,549000.0,22.9062,22.9062,22.8441,22.851,549000.0
2011-12-22 10:40:00,33.12,33.13,33.03,33.08,536000.0,22.8441,22.851,22.782,22.8165,536000.0
2011-12-22 10:45:00,33.09,33.13,32.97,33.0,584000.0,22.8234,22.851,22.7406,22.7613,584000.0
2011-12-22 10:50:00,33.0,33.1,32.98,33.07,348800.0,22.7613,22.8303,22.7475,22.8096,348800.0
2011-12-22 10:55:00,33.07,33.16,33.06,33.12,500300.0,22.8096,22.8717,22.8027,22.8441,500300.0
2011-12-22 11:00:00,33.12,33.17,33.06,33.06,521300.0,22.8441,22.8786,22.8027,22.8027,521300.0
2011-12-22 11:05:00,33.06,33.1,33.05,33.09,224500.0,22.8027,22.8303,22.7958,22.8234,224500.0
2011-12-22 11:10:00,33.08,33.13,33.08,33.09,237800.0,22.8165,22.851,22.8165,22.8234,237800.0
2011-12-22 11:15:00,33.09,33.15,33.06,33.12,239400.0,22.8234,22.8648,22.8027,22.8441,239400.0
2011-12-22 11:20:00,33.12,33.16,33.08,33.14,542800.0,22.8441,22.8717,22.8165,22.8579,542800.0
2011-12-22 11:25:00,33.14,33.18,33.12,33.15,247500.0,22.8579,22.8855,22.8441,22.8648,247500.0
2011-12-22 11:30:00,33.16,33.18,33.08,33.08,260700.0,22.8717,22.8855,22.8165,22.8165,260700.0
2011-12-22 11:35:00,33.08,33.14,33.05,33.1,280900.0,22.8165,22.8579,22.7958,22.8303,280900.0
2011-12-22 11:40:00,33.09,33.11,33.06,33.06,261400.0,22.8234,22.8372,22.8027,22.8027,261400.0
2011-12-22 11:45:00,33.07,33.11,33.03,33.1,276600.0,22.8096,22.8372,22.782,22.8303,276600.0
2011-12-22 11:50:00,33.09,33.11,33.07,33.09,270100.0,22.8234,22.8372,22.8096,22.8234,270100.0
2011-12-22 11:55:00,33.09,33.16,33.08,33.16,508500.0,22.8234,22.8717,22.8165,22.8717,508500.0
2011-12-22 12:00:00,33.16,33.27,33.15,33.27,297700.0,22.8717,22.9476,22.8648,22.9476,297700.0
2011-12-22 12:05:00,33.26,33.28,33.23,33.28,298000.0,22.9407,22.9545,22.92,22.9545,298000.0
2011-12-22 12:10:00,33.28,33.3,33.23,33.28,259600.0,22.9545,22.9683,22.92,22.9545,259600.0
2011-12-22 12:15:00,33.28,33.34,33.27,33.29,313500.0,22.9545,22.9959,22.9476,22.9614,313500.0
2011-12-22 12:20:00,33.29,33.39,33.29,33.39,403200.0,22.9614,23.0303,22.9614,23.0303,403200.0
2011-12-22 12:25:00,33.39,33.48,33.38,33.48,257700.0,23.0303,23.0924,23.0234,23.0924,257700.0
2011-12-22 12:30:00,33.48,33.48,33.34,33.37,233200.0,23.0924,23.0924,22.9959,23.0165,233200.0
2011-12-22 12:35:00,33.37,33.46,33.35,33.46,280400.0,23.0165,23.0786,23.0027,23.0786,280400.0
2011-12-22 12:40:00,33.45,33.5,33.44,33.5,344000.0,23.0717,23.1062,23.0648,23.1062,344000.0
2011-12-22 12:45:00,33.49,33.5,33.46,33.47,314500.0,23.0993,23.1062,23.0786,23.0855,314500.0
2011-12-22 12:50:00,33.48,33.5,33.48,33.5,160100.0,23.0924,23.1062,23.0924,23.1062,160100.0
2011-12-22 12:55:00,33.5,33.5,33.49,33.49,131900.0,23.1062,23.1062,23.0993,23.0993,131900.0
2011-12-22 13:00:00,33.49,33.5,33.39,33.39,281800.0,23.0993,23.1062,23.0303,23.0303,281800.0
2011-12-22 13:05:00,33.4,33.43,33.35,33.43,229800.0,23.0372,23.0579,23.0027,23.0579,229800.0
2011-12-22 13:10:00,33.43,33.47,33.42,33.43,149000.0,23.0579,23.0855,23.051,23.0579,149000.0
2011-12-22 13:15:00,33.43,33.44,33.4,33.44,131600.0,23.0579,23.0648,23.0372,23.0648,131600.0
2011-12-22 13:20:00,33.44,33.44,33.41,33.41,141600.0,23.0648,23.0648,23.0441,23.0441,141600.0
2011-12-22 13:25:00,33.41,33.47,33.41,33.45,240700.0,23.0441,23.0855,23.0441,23.0717,240700.0
2011-12-22 13:30:00,33.46,33.49,33.45,33.48,176300.0,23.0786,23.0993,23.0717,23.0924,176300.0
2011-12-22 13:35:00,33.48,33.49,33.46,33.47,167400.0,23.0924,23.0993,23.0786,23.0855,167400.0
2011-12-22 13:40:00,33.48,33.5,33.47,33.49,158800.0,23.0924,23.1062,23.0855,23.0993,158800.0
2011-12-22 13:45:00,33.49,33.54,33.48,33.52,367400.0,23.0993,23.1338,23.0924,23.12,367400.0
2011-12-22 13:50:00,33.52,33.55,33.52,33.52,148800.0,23.12,23.1407,23.12,23.12,148800.0
2011-12-22 13:55:00,33.53,33.54,33.39,33.39,307300.0,23.1269,23.1338,23.0303,23.0303,307300.0
2011-12-22 14:00:00,33.39,33.42,33.37,33.39,272300.0,23.0303,23.051,23.0165,23.0303,272300.0
2011-12-22 14:05:00,33.38,33.43,33.37,33.41,392500.0,23.0234,23.0579,23.0165,23.0441,392500.0
2011-12-22 14:10:00,33.42,33.49,33.41,33.48,162900.0,23.051,23.0993,23.0441,23.0924,162900.0
2011-12-22 14:15:00,33.48,33.49,33.41,33.45,273100.0,23.0924,23.0993,23.0441,23.0717,273100.0
2011-12-22 14:20:00,33.45,33.46,33.42,33.44,154400.0,23.0717,23.0786,23.051,23.0648,154400.0
2011-12-22 14:25:00,33.44,33.5,33.43,33.48,133100.0,23.0648,23.1062,23.0579,23.0924,133100.0
2011-12-22 14:30:00,33.49,33.53,33.47,33.53,197200.0,23.0993,23.1269,23.0855,23.1269,197200.0
2011-12-22 14:35:00,33.53,33.55,33.5,33.51,191100.0,23.1269,23.1407,23.1062,23.1131,191100.0
2011-12-22 14:40:00,33.5,33.53,33.47,33.5,258700.0,23.1062,23.1269,23.0855,23.1062,258700.0
2011-12-22 14:45:00,33.5,33.52,33.45,33.45,245200.0,23.1062,23.12,23.0717,23.0717,245200.0
2011-12-22 14:50:00,33.45,33.47,33.41,33.43,356300.0,23.0717,23.0855,23.0441,23.0579,356300.0
2011-12-22 14:55:00,33.43,33.44,33.25,33.3,502300.0,23.0579,23.0648,22.9338,22.9683,502300.0
2011-12-22 15:00:00,33.29,33.34,33.24,33.34,556200.0,22.9614,22.9959,22.9269,22.9959,556200.0
2011-12-22 15:05:00,33.34,33.4,33.33,33.33,371100.0,22.9959,23.0372,22.989,22.989,371100.0
2011-12-22 15:10:00,33.33,33.39,33.3,33.37,260400.0,22.989,23.0303,22.9683,23.0165,260400.0
2011-12-22 15:15:00,33.38,33.38,33.3,33.34,290000.0,23.0234,23.0234,22.9683,22.9959,290000.0
2011-12-22 15:20:00,33.34,33.46,33.34,33.44,377100.0,22.9959,23.0786,22.9959,23.0648,377100.0
2011-12-22 15:25:00,33.44,33.49,33.38,33.47,514200.0,23.0648,23.0993,23.0234,23.0855,514200.0
2011-12-22 15:30:00,33.47,33.48,33.41,33.43,490100.0,23.0855,23.0924,23.0441,23.0579,490100.0
2011-12-22 15:35:00,33.43,33.52,33.42,33.48,526800.0,23.0579,23.12,23.051,23.0924,526800.0
2011-12-22 15:40:00,33.48,33.49,33.4,33.44,379800.0,23.0924,23.0993,23.0372,23.0648,379800.0
2011-12-22 15:45:00,33.43,33.44,33.37,33.38,646400.0,23.0579,23.0648,23.0165,23.0234,646400.0
2011-12-22 15:50:00,33.39,33.47,33.38,33.45,684700.0,23.0303,23.0855,23.0234,23.0717,684700.0
2011-12-22 15:55:00,33.44,33.46,33.34,33.44,2254800.0,23.0648,23.0786,22.9959,23.0648,2254800.0
2011-12-23 09:30:00,33.62,33.7,33.41,33.45,556100.0,23.189,23.2442,23.0441,23.0717,556100.0
2011-12-23 09:35:00,33.44,33.58,33.32,33.37,844200.0,23.0648,23.1614,22.9821,23.0165,844200.0
2011-12-23 09:40:00,33.39,33.44,33.33,33.34,391300.0,23.0303,23.0648,22.989,22.9959,391300.0
2011-12-23 09:45:00,33.34,33.39,33.13,33.39,711700.0,22.9959,23.0303,22.851,23.0303,711700.0
2011-12-23 09:50:00,33.39,33.54,33.35,33.39,654300.0,23.0303,23.1338,23.0027,23.0303,654300.0
2011-12-23 09:55:00,33.4,33.47,33.37,33.38,428600.0,23.0372,23.0855,23.0165,23.0234,428600.0
2011-12-23 10:00:00,33.38,33.43,33.29,33.39,540800.0,23.0234,23.0579,22.9614,23.0303,540800.0
2011-12-23 10:05:00,33.39,33.47,33.38,33.46,355000.0,23.0303,23.0855,23.0234,23.0786,355000.0
2011-12-23 10:10:00,33.46,33.47,33.42,33.47,355200.0,23.0786,23.0855,23.051,23.0855,355200.0
2011-12-23 10:15:00,33.46,33.47,33.38,33.46,498200.0,23.0786,23.0855,23.0234,23.0786,498200.0
2011-12-23 10:20:00,33.45,33.49,33.41,33.42,504500.0,23.0717,23.0993,23.0441,23.051,504500.0
2011-12-23 10:25:00,33.43,33.53,33.41,33.53,439000.0,23.0579,23.1269,23.0441,23.1269,439000.0
2011-12-23 10:30:00,33.52,33.53,33.49,33.5,339800.0,23.12,23.1269,23.0993,23.1062,339800.0
2011-12-23 10:35:00,33.5,33.54,33.49,33.51,227300.0,23.1062,23.1338,23.0993,23.1131,227300.0
2011-12-23 10:40:00,33.52,33.55,33.46,33.5,250200.0,23.12,23.1407,23.0786,23.1062,250200.0
2011-12-23 10:45:00,33.5,33.51,33.45,33.47,197900.0,23.1062,23.1131,23.0717,23.0855,197900.0
2011-12-23 10:50:00,33.47,33.48,33.45,33.47,110700.0,23.0855,23.0924,23.0717,23.0855,110700.0
2011-12-23 10:55:00,33.47,33.52,33.45,33.5,244100.0,23.0855,23.12,23.0717,23.1062,244100.0
2011-12-23 11:00:00,33.51,33.52,33.48,33.51,227200.0,23.1131,23.12,23.0924,23.1131,227200.0
2011-12-23 11:05:00,33.5,33.51,33.46,33.48,102000.0,23.1062,23.1131,23.0786,23.0924,102000.0
2011-12-23 11:10:00,33.47,33.5,33.46,33.49,173400.0,23.0855,23.1062,23.0786,23.0993,173400.0
2011-12-23 11:15:00,33.48,33.5,33.47,33.49,242500.0,23.0924,23.1062,23.0855,23.0993,242500.0
2011-12-23 11:20:00,33.48,33.5,33.47,33.49,132300.0,23.0924,23.1062,23.0855,23.0993,132300.0
2011-12-23 11:25:00,33.48,33.49,33.45,33.48,318800.0,23.0924,23.0993,23.0717,23.0924,318800.0
2011-12-23 11:30:00,33.49,33.54,33.48,33.48,453600.0,23.0993,23.1338,23.0924,23.0924,453600.0
2011-12-23 11:35:00,33.49,33.51,33.48,33.51,156900.0,23.0993,23.1131,23.0924,23.1131,156900.0
2011-12-23 11:40:00,33.51,33.51,33.46,33.48,147800.0,23.1131,23.1131,23.0786,23.0924,147800.0
2011-12-23 11:45:00,33.49,33.52,33.47,33.5,217200.0,23.0993,23.12,23.0855,23.1062,217200.0
2011-12-23 11:50:00,33.51,33.51,33.49,33.5,61400.0,23.1131,23.1131,23.0993,23.1062,61400.0
2011-12-23 11:55:00,33.5,33.5,33.47,33.48,92400.0,23.1062,23.1062,23.0855,23.0924,92400.0
2011-12-23 12:00:00,33.48,33.48,33.39,33.39,298200.0,23.0924,23.0924,23.0303,23.0303,298200.0
2011-12-23 12:05:00,33.39,33.44,33.38,33.42,128000.0,23.0303,23.0648,23.0234,23.051,128000.0
2011-12-23 12:10:00,33.42,33.5,33.41,33.5,277000.0,23.051,23.1062,23.0441,23.1062,277000.0
2011-12-23 12:15:00,33.5,33.51,33.45,33.46,242100.0,23.1062,23.1131,23.0717,23.0786,242100.0
2011-12-23 12:20:00,33.46,33.47,33.42,33.47,186100.0,23.0786,23.0855,23.051,23.0855,186100.0
2011-12-23 12:25:00,33.46,33.47,33.44,33.47,163900.0,23.0786,23.0855,23.0648,23.0855,163900.0
2011-12-23 12:30:00,33.48,33.52,33.46,33.49,263600.0,23.0924,23.12,23.0786,23.0993,263600.0
2011-12-23 12:35:00,33.5,33.51,33.48,33.49,116200.0,23.1062,23.1131,23.0924,23.0993,116200.0
2011-12-23 12:40:00,33.49,33.51,33.45,33.47,132000.0,23.0993,23.1131,23.0717,23.0855,132000.0
2011-12-23 12:45:00,33.46,33.47,33.39,33.44,182000.0,23.0786,23.0855,23.0303,23.0648,182000.0
2011-12-23 12:50:00,33.43,33.45,33.42,33.44,136000.0,23.0579,23.0717,23.051,23.0648,136000.0
2011-12-23 12:55:00,33.43,33.46,33.42,33.44,91700.0,23.0579,23.0786,23.051,23.0648,91700.0
2011-12-23 13:00:00,33.45,33.45,33.37,33.38,217000.0,23.0717,23.0717,23.0165,23.0234,217000.0
2011-12-23 13:05:00,33.39,33.4,33.35,33.35,178400.0,23.0303,23.0372,23.0027,23.0027,178400.0
2011-12-23 13:10:00,33.36,33.39,33.33,33.39,192700.0,23.0096,23.0303,22.989,23.0303,192700.0
2011-12-23 13:15:00,33.39,33.41,33.36,33.36,127500.0,23.0303,23.0441,23.0096,23.0096,127500.0
2011-12-23 13:20:00,33.36,33.38,33.31,33.36,347600.0,23.0096,23.0234,22.9752,23.0096,347600.0
2011-12-23 13:25:00,33.36,33.38,33.35,33.37,112200.0,23.0096,23.0234,23.0027,23.0165,112200.0
2011-12-23 13:30:00,33.37,33.37,33.28,33.28,151800.0,23.0165,23.0165,22.9545,22.9545,151800.0
2011-12-23 13:35:00,33.28,33.31,33.25,33.29,274700.0,22.9545,22.9752,22.9338,22.9614,274700.0
2011-12-23 13:40:00,33.29,33.33,33.28,33.32,112900.0,22.9614,22.989,22.9545,22.9821,112900.0
2011-12-23 13:45:00,33.31,33.33,33.29,33.31,106800.0,22.9752,22.989,22.9614,22.9752,106800.0
2011-12-23 13:50:00,33.31,33.33,33.28,33.31,207300.0,22.9752,22.989,22.9545,22.9752,207300.0
2011-12-23 13:55:00,33.3,33.32,33.3,33.31,127100.0,22.9683,22.9821,22.9683,22.9752,127100.0
2011-12-23 14:00:00,33.31,33.34,33.3,33.34,240200.0,22.9752,22.9959,22.9683,22.9959,240200.0
2011-12-23 14:05:00,33.34,33.34,33.31,33.34,106900.0,22.9959,22.9959,22.9752,22.9959,106900.0
2011-12-23 14:10:00,33.34,33.38,33.34,33.35,144500.0,22.9959,23.0234,22.9959,23.0027,144500.0
2011-12-23 14:15:00,33.34,33.38,33.34,33.36,150000.0,22.9959,23.0234,22.9959,23.0096,150000.0
2011-12-23 14:20:00,33.37,33.37,33.32,33.33,91600.0,23.0165,23.0165,22.9821,22.989,91600.0
2011-12-23 14:25:00,33.34,33.37,33.32,33.36,127600.0,22.9959,23.0165,22.9821,23.0096,127600.0
2011-12-23 14:30:00,33.37,33.42,33.37,33.4,173700.0,23.0165,23.051,23.0165,23.0372,173700.0
2011-12-23 14:35:00,33.41,33.41,33.39,33.4,111700.0,23.0441,23.0441,23.0303,23.0372,111700.0
2011-12-23 14:40:00,33.39,33.43,33.39,33.42,132900.0,23.0303,23.0579,23.0303,23.051,132900.0
2011-12-23 14:45:00,33.42,33.45,33.41,33.45,132900.0,23.051,23.0717,23.0441,23.0717,132900.0
2011-12-23 14:50:00,33.45,33.47,33.44,33.46,105000.0,23.0717,23.0855,23.0648,23.0786,105000.0
2011-12-23 14:55:00,33.46,33.47,33.43,33.43,165700.0,23.0786,23.0855,23.0579,23.0579,165700.0
2011-12-23 15:00:00,33.42,33.45,33.4,33.45,216000.0,23.051,23.0717,23.0372,23.0717,216000.0
2011-12-23 15:05:00,33.45,33.46,33.38,33.41,213700.0,23.0717,23.0786,23.0234,23.0441,213700.0
2011-12-23 15:10:00,33.42,33.43,33.38,33.41,216200.0,23.051,23.0579,23.0234,23.0441,216200.0
2011-12-23 15:15:00,33.41,33.43,33.38,33.39,223800.0,23.0441,23.0579,23.0234,23.0303,223800.0
2011-12-23 15:20:00,33.38,33.4,33.38,33.4,156800.0,23.0234,23.0372,23.0234,23.0372,156800.0
2011-12-23 15:25:00,33.39,33.4,33.36,33.36,165600.0,23.0303,23.0372,23.0096,23.0096,165600.0
2011-12-23 15:30:00,33.36,33.41,33.35,33.41,203200.0,23.0096,23.0441,23.0027,23.0441,203200.0
2011-12-23 15:35:00,33.41,33.42,33.36,33.36,316300.0,23.0441,23.051,23.0096,23.0096,316300.0
2011-12-23 15:40:00,33.37,33.45,33.34,33.44,435300.0,23.0165,23.0717,22.9959,23.0648,435300.0
2011-12-23 15:45:00,33.43,33.48,33.39,33.41,475400.0,23.0579,23.0924,23.0303,23.0441,475400.0
2011-12-23 15:50:00,33.42,33.47,33.38,33.45,460600.0,23.051,23.0855,23.0234,23.0717,460600.0
2011-12-23 15:55:00,33.45,33.6,33.44,33.57,1375500.0,23.0717,23.1752,23.0648,23.1545,1375500.0
2011-12-27 09:30:00,33.22,33.48,33.16,33.36,352300.0,22.9131,23.0924,22.8717,23.0096,352300.0
2011-12-27 09:35:00,33.36,33.47,33.31,33.46,451800.0,23.0096,23.0855,22.9752,23.0786,451800.0
2011-12-27 09:40:00,33.47,33.55,33.43,33.51,361700.0,23.0855,23.1407,23.0579,23.1131,361700.0
2011-12-27 09:45:00,33.51,33.53,33.41,33.49,368400.0,23.1131,23.1269,23.0441,23.0993,368400.0
2011-12-27 09:50:00,33.49,33.56,33.45,33.47,306000.0,23.0993,23.1476,23.0717,23.0855,306000.0
2011-12-27 09:55:00,33.47,33.56,33.45,33.54,198800.0,23.0855,23.1476,23.0717,23.1338,198800.0
2011-12-27 10:00:00,33.54,33.58,33.49,33.53,386900.0,23.1338,23.1614,23.0993,23.1269,386900.0
2011-12-27 10:05:00,33.53,33.63,33.52,33.59,232800.0,23.1269,23.1959,23.12,23.1683,232800.0
2011-12-27 10:10:00,33.59,33.68,33.57,33.67,274100.0,23.1683,23.2304,23.1545,23.2235,274100.0
2011-12-27 10:15:00,33.67,33.69,33.63,33.64,202800.0,23.2235,23.2373,23.1959,23.2028,202800.0
2011-12-27 10:20:00,33.63,33.64,33.55,33.57,271300.0,23.1959,23.2028,23.1407,23.1545,271300.0
2011-12-27 10:25:00,33.58,33.59,33.51,33.51,221800.0,23.1614,23.1683,23.1131,23.1131,221800.0
2011-12-27 10:30:00,33.51,33.57,33.5,33.53,218500.0,23.1131,23.1545,23.1062,23.1269,218500.0
2011-12-27 10:35:00,33.53,33.54,33.48,33.49,236400.0,23.1269,23.1338,23.0924,23.0993,236400.0
2011-12-27 10:40:00,33.49,33.5,33.4,33.4,172900.0,23.0993,23.1062,23.0372,23.0372,172900.0
2011-12-27 10:45:00,33.4,33.44,33.4,33.41,227600.0,23.0372,23.0648,23.0372,23.0441,227600.0
2011-12-27 10:50:00,33.41,33.42,33.36,33.37,201300.0,23.0441,23.051,23.0096,23.0165,201300.0
2011-12-27 10:55:00,33.37,33.39,33.36,33.38,115100.0,23.0165,23.0303,23.0096,23.0234,115100.0
2011-12-27 11:00:00,33.38,33.39,33.33,33.37,216300.0,23.0234,23.0303,22.989,23.0165,216300.0
2011-12-27 11:05:00,33.38,33.44,33.37,33.41,197500.0,23.0234,23.0648,23.0165,23.0441,197500.0
2011-12-27 11:10:00,33.41,33.5,33.4,33.5,179600.0,23.0441,23.1062,23.0372,23.1062,179600.0
2011-12-27 11:15:00,33.49,33.5,33.44,33.47,107400.0,23.0993,23.1062,23.0648,23.0855,107400.0
2011-12-27 11:20:00,33.48,33.49,33.43,33.43,99300.0,23.0924,23.0993,23.0579,23.0579,99300.0
2011-12-27 11:25:00,33.43,33.45,33.39,33.43,120500.0,23.0579,23.0717,23.0303,23.0579,120500.0
2011-12-27 11:30:00,33.44,33.45,33.41,33.42,51500.0,23.0648,23.0717,23.0441,23.051,51500.0
2011-12-27 11:35:00,33.42,33.43,33.4,33.42,63100.0,23.051,23.0579,23.0372,23.051,63100.0
2011-12-27 11:40:00,33.42,33.42,33.36,33.36,72500.0,23.051,23.051,23.0096,23.0096,72500.0
2011-12-27 11:45:00,33.36,33.37,33.31,33.31,119900.0,23.0096,23.0165,22.9752,22.9752,119900.0
2011-12-27 11:50:00,33.31,33.31,33.26,33.3,122200.0,22.9752,22.9752,22.9407,22.9683,122200.0
2011-12-27 11:55:00,33.3,33.36,33.29,33.33,102500.0,22.9683,23.0096,22.9614,22.989,102500.0
2011-12-27 12:00:00,33.34,33.39,33.33,33.36,110100.0,22.9959,23.0303,22.989,23.0096,110100.0
2011-12-27 12:05:00,33.36,33.4,33.34,33.4,61300.0,23.0096,23.0372,22.9959,23.0372,61300.0
2011-12-27 12:10:00,33.4,33.41,33.34,33.35,68900.0,23.0372,23.0441,22.9959,23.0027,68900.0
2011-12-27 12:15:00,33.35,33.38,33.33,33.34,98600.0,23.0027,23.0234,22.989,22.9959,98600.0
2011-12-27 12:20:00,33.35,33.41,33.35,33.36,155100.0,23.0027,23.0441,23.0027,23.0096,155100.0
2011-12-27 12:25:00,33.35,33.36,33.3,33.31,75200.0,23.0027,23.0096,22.9683,22.9752,75200.0
2011-12-27 12:30:00,33.32,33.33,33.29,33.3,94500.0,22.9821,22.989,22.9614,22.9683,94500.0
2011-12-27 12:35:00,33.3,33.31,33.27,33.27,120700.0,22.9683,22.9752,22.9476,22.9476,120700.0
2011-12-27 12:40:00,33.27,33.33,33.22,33.33,442500.0,22.9476,22.989,22.9131,22.989,442500.0
2011-12-27 12:45:00,33.33,33.33,33.31,33.32,111500.0,22.989,22.989,22.9752,22.9821,111500.0
2011-12-27 12:50:00,33.32,33.36,33.31,33.33,104900.0,22.9821,23.0096,22.9752,22.989,104900.0
2011-12-27 12:55:00,33.33,33.33,33.28,33.29,95400.0,22.989,22.989,22.9545,22.9614,95400.0
2011-12-27 13:00:00,33.29,33.3,33.27,33.27,87500.0,22.9614,22.9683,22.9476,22.9476,87500.0
2011-12-27 13:05:00,33.28,33.28,33.23,33.24,125000.0,22.9545,22.9545,22.92,22.9269,125000.0
2011-12-27 13:10:00,33.24,33.27,33.22,33.26,144700.0,22.9269,22.9476,22.9131,22.9407,144700.0
2011-12-27 13:15:00,33.27,33.31,33.26,33.28,98200.0,22.9476,22.9752,22.9407,22.9545,98200.0
2011-12-27 13:20:00,33.28,33.29,33.26,33.26,76600.0,22.9545,22.9614,22.9407,22.9407,76600.0
2011-12-27 13:25:00,33.26,33.29,33.26,33.28,82400.0,22.9407,22.9614,22.9407,22.9545,82400.0
2011-12-27 13:30:00,33.28,33.31,33.27,33.3,85100.0,22.9545,22.9752,22.9476,22.9683,85100.0
2011-12-27 13:35:00,33.3,33.35,33.3,33.33,75900.0,22.9683,23.0027,22.9683,22.989,75900.0
2011-12-27 13:40:00,33.33,33.34,33.28,33.28,90200.0,22.989,22.9959,22.9545,22.9545,90200.0
2011-12-27 13:45:00,33.29,33.33,33.28,33.3,132400.0,22.9614,22.989,22.9545,22.9683,132400.0
2011-12-27 13:50:00,33.3,33.32,33.28,33.28,146000.0,22.9683,22.9821,22.9545,22.9545,146000.0
2011-12-27 13:55:00,33.28,33.32,33.27,33.3,112100.0,22.9545,22.9821,22.9476,22.9683,112100.0
2011-12-27 14:00:00,33.31,33.34,33.26,33.26,205200.0,22.9752,22.9959,22.9407,22.9407,205200.0
2011-12-27 14:05:00,33.26,33.3,33.26,33.27,114200.0,22.9407,22.9683,22.9407,22.9476,114200.0
2011-12-27 14:10:00,33.28,33.29,33.25,33.27,98000.0,22.9545,22.9614,22.9338,22.9476,98000.0
2011-12-27 14:15:00,33.27,33.29,33.26,33.26,76900.0,22.9476,22.9614,22.9407,22.9407,76900.0
2011-12-27 14:20:00,33.27,33.27,33.24,33.24,99700.0,22.9476,22.9476,22.9269,22.9269,99700.0
2011-12-27 14:25:00,33.24,33.25,33.19,33.2,120600.0,22.9269,22.9338,22.8924,22.8993,120600.0
2011-12-27 14:30:00,33.21,33.22,33.15,33.21,126000.0,22.9062,22.9131,22.8648,22.9062,126000.0
2011-12-27 14:35:00,33.2,33.23,33.17,33.2,153500.0,22.8993,22.92,22.8786,22.8993,153500.0
2011-12-27 14:40:00,33.19,33.21,33.15,33.15,153800.0,22.8924,22.9062,22.8648,22.8648,153800.0
2011-12-27 14:45:00,33.15,33.2,33.15,33.19,157300.0,22.8648,22.8993,22.8648,22.8924,157300.0
2011-12-27 14:50:00,33.2,33.2,33.17,33.18,143500.0,22.8993,22.8993,22.8786,22.8855,143500.0
2011-12-27 14:55:00,33.18,33.21,33.13,33.18,325000.0,22.8855,22.9062,22.851,22.8855,325000.0
2011-12-27 15:00:00,33.18,33.18,33.14,33.14,163100.0,22.8855,22.8855,22.8579,22.8579,163100.0
2011-12-27 15:05:00,33.15,33.19,33.14,33.19,183500.0,22.8648,22.8924,22.8579,22.8924,183500.0
2011-12-27 15:10:00,33.19,33.22,33.18,33.19,158900.0,22.8924,22.9131,22.8855,22.8924,158900.0
2011-12-27 15:15:00,33.19,33.2,33.15,33.15,168400.0,22.8924,22.8993,22.8648,22.8648,168400.0
2011-12-27 15:20:00,33.15,33.15,33.08,33.08,228600.0,22.8648,22.8648,22.8165,22.8165,228600.0
2011-12-27 15:25:00,33.09,33.1,33.03,33.1,292200.0,22.8234,22.8303,22.782,22.8303,292200.0
2011-12-27 15:30:00,33.1,33.18,33.08,33.14,295200.0,22.8303,22.8855,22.8165,22.8579,295200.0
2011-12-27 15:35:00,33.15,33.16,33.07,33.09,220900.0,22.8648,22.8717,22.8096,22.8234,220900.0
2011-12-27 15:40:00,33.09,33.11,33.06,33.09,272700.0,22.8234,22.8372,22.8027,22.8234,272700.0
2011-12-27 15:45:00,33.1,33.16,33.1,33.15,293400.0,22.8303,22.8717,22.8303,22.8648,293400.0
2011-12-27 15:50:00,33.16,33.16,33.09,33.09,355600.0,22.8717,22.8717,22.8234,22.8234,355600.0
2011-12-27 15:55:00,33.09,33.11,33.04,33.04,944300.0,22.8234,22.8372,22.7889,22.7889,944300.0
2011-12-28 09:30:00,32.99,33.09,32.85,32.91,452300.0,22.7544,22.8234,22.6579,22.6993,452300.0
2011-12-28 09:35:00,32.91,33.04,32.9,33.03,421700.0,22.6993,22.7889,22.6924,22.782,421700.0
2011-12-28 09:40:00,33.03,33.03,32.9,32.94,228900.0,22.782,22.782,22.6924,22.72,228900.0
2011-12-28 09:45:00,32.94,32.94,32.79,32.85,363300.0,22.72,22.72,22.6165,22.6579,363300.0
2011-12-28 09:50:00,32.85,32.92,32.81,32.85,481600.0,22.6579,22.7062,22.6303,22.6579,481600.0
2011-12-28 09:55:00,32.86,32.93,32.83,32.9,219000.0,22.6648,22.7131,22.6441,22.6924,219000.0
2011-12-28 10:00:00,32.89,32.98,32.84,32.96,276600.0,22.6855,22.7475,22.651,22.7337,276600.0
2011-12-28 10:05:00,32.96,33.04,32.92,33.0,254500.0,22.7337,22.7889,22.7062,22.7613,254500.0
2011-12-28 10:10:00,32.99,32.99,32.91,32.92,185200.0,22.7544,22.7544,22.6993,22.7062,185200.0
2011-12-28 10:15:00,32.92,32.92,32.84,32.89,211000.0,22.7062,22.7062,22.651,22.6855,211000.0
2011-12-28 10:20:00,32.88,32.93,32.85,32.87,146300.0,22.6786,22.7131,22.6579,22.6717,146300.0
2011-12-28 10:25:00,32.87,32.88,32.73,32.76,422900.0,22.6717,22.6786,22.5751,22.5958,422900.0
2011-12-28 10:30:00,32.77,32.8,32.73,32.75,245800.0,22.6027,22.6234,22.5751,22.5889,245800.0
2011-12-28 10:35:00,32.74,32.76,32.67,32.68,317400.0,22.582,22.5958,22.5337,22.5406,317400.0
2011-12-28 10:40:00,32.68,32.81,32.68,32.77,298000.0,22.5406,22.6303,22.5406,22.6027,298000.0
2011-12-28 10:45:00,32.76,32.83,32.74,32.81,147200.0,22.5958,22.6441,22.582,22.6303,147200.0
2011-12-28 10:50:00,32.82,32.85,32.76,32.8,129400.0,22.6372,22.6579,22.5958,22.6234,129400.0
2011-12-28 10:55:00,32.8,32.82,32.76,32.78,271600.0,22.6234,22.6372,22.5958,22.6096,271600.0
2011-12-28 11:00:00,32.78,32.8,32.75,32.77,199300.0,22.6096,22.6234,22.5889,22.6027,199300.0
2011-12-28 11:05:00,32.76,32.83,32.73,32.77,198100.0,22.5958,22.6441,22.5751,22.6027,198100.0
2011-12-28 11:10:00,32.77,32.79,32.75,32.78,134900.0,22.6027,22.6165,22.5889,22.6096,134900.0
2011-12-28 11:15:00,32.78,32.82,32.77,32.82,150200.0,22.6096,22.6372,22.6027,22.6372,150200.0
2011-12-28 11:20:00,32.82,32.83,32.78,32.8,179400.0,22.6372,22.6441,22.6096,22.6234,179400.0
2011-12-28 11:25:00,32.8,32.82,32.75,32.75,189300.0,22.6234,22.6372,22.5889,22.5889,189300.0
2011-12-28 11:30:00,32.76,32.76,32.67,32.68,235400.0,22.5958,22.5958,22.5337,22.5406,235400.0
2011-12-28 11:35:00,32.68,32.7,32.6,32.61,213000.0,22.5406,22.5544,22.4854,22.4923,213000.0
2011-12-28 11:40:00,32.62,32.65,32.58,32.59,177700.0,22.4992,22.5199,22.4716,22.4785,177700.0
2011-12-28 11:45:00,32.58,32.67,32.57,32.67,169600.0,22.4716,22.5337,22.4648,22.5337,169600.0
2011-12-28 11:50:00,32.67,32.7,32.66,32.67,118200.0,22.5337,22.5544,22.5268,22.5337,118200.0
2011-12-28 11:55:00,32.68,32.68,32.62,32.66,96300.0,22.5406,22.5406,22.4992,22.5268,96300.0
2011-12-28 12:00:00,32.66,32.67,32.64,32.65,85400.0,22.5268,22.5337,22.513,22.5199,85400.0
2011-12-28 12:05:00,32.64,32.65,32.59,32.64,126300.0,22.513,22.5199,22.4785,22.513,126300.0
2011-12-28 12:10:00,32.63,32.66,32.59,32.65,194600.0,22.5061,22.5268,22.4785,22.5199,194600.0
2011-12-28 12:15:00,32.66,32.74,32.64,32.73,132300.0,22.5268,22.582,22.513,22.5751,132300.0
2011-12-28 12:20:00,32.73,32.78,32.7,32.77,162500.0,22.5751,22.6096,22.5544,22.6027,162500.0
2011-12-28 12:25:00,32.77,32.78,32.73,32.77,122100.0,22.6027,22.6096,22.5751,22.6027,122100.0
2011-12-28 12:30:00,32.78,32.78,32.75,32.77,127900.0,22.6096,22.6096,22.5889,22.6027,127900.0
2011-12-28 12:35:00,32.77,32.77,32.74,32.74,90300.0,22.6027,22.6027,22.582,22.582,90300.0
2011-12-28 12:40:00,32.74,32.8,32.74,32.79,153400.0,22.582,22.6234,22.582,22.6165,153400.0
2011-12-28 12:45:00,32.79,32.8,32.75,32.78,99100.0,22.6165,22.6234,22.5889,22.6096,99100.0
2011-12-28 12:50:00,32.78,32.79,32.72,32.73,247700.0,22.6096,22.6165,22.5682,22.5751,247700.0
2011-12-28 12:55:00,32.73,32.75,32.67,32.67,127800.0,22.5751,22.5889,22.5337,22.5337,127800.0
2011-12-28 13:00:00,32.67,32.72,32.63,32.72,179000.0,22.5337,22.5682,22.5061,22.5682,179000.0
2011-12-28 13:05:00,32.72,32.73,32.69,32.7,71900.0,22.5682,22.5751,22.5475,22.5544,71900.0
2011-12-28 13:10:00,32.71,32.74,32.69,32.73,59700.0,22.5613,22.582,22.5475,22.5751,59700.0
2011-12-28 13:15:00,32.72,32.8,32.72,32.75,87200.0,22.5682,22.6234,22.5682,22.5889,87200.0
2011-12-28 13:20:00,32.74,32.77,32.73,32.74,84000.0,22.582,22.6027,22.5751,22.582,84000.0
2011-12-28 13:25:00,32.74,32.79,32.74,32.79,61300.0,22.582,22.6165,22.582,22.6165,61300.0
2011-12-28 13:30:00,32.79,32.85,32.78,32.84,109300.0,22.6165,22.6579,22.6096,22.651,109300.0
2011-12-28 13:35:00,32.84,32.91,32.82,32.9,178200.0,22.651,22.6993,22.6372,22.6924,178200.0
2011-12-28 13:40:00,32.91,32.92,32.83,32.84,127500.0,22.6993,22.7062,22.6441,22.651,127500.0
2011-12-28 13:45:00,32.84,32.89,32.84,32.87,101400.0,22.651,22.6855,22.651,22.6717,101400.0
2011-12-28 13:50:00,32.88,32.92,32.86,32.91,143100.0,22.6786,22.7062,22.6648,22.6993,143100.0
2011-12-28 13:55:00,32.9,32.91,32.86,32.89,84300.0,22.6924,22.6993,22.6648,22.6855,84300.0
2011-12-28 14:00:00,32.89,32.9,32.83,32.86,72600.0,22.6855,22.6924,22.6441,22.6648,72600.0
2011-12-28 14:05:00,32.86,32.92,32.85,32.87,130800.0,22.6648,22.7062,22.6579,22.6717,130800.0
2011-12-28 14:10:00,32.87,32.88,32.81,32.83,220200.0,22.6717,22.6786,22.6303,22.6441,220200.0
2011-12-28 14:15:00,32.83,32.84,32.73,32.75,200800.0,22.6441,22.651,22.5751,22.5889,200800.0
2011-12-28 14:20:00,32.75,32.78,32.73,32.73,141600.0,22.5889,22.6096,22.5751,22.5751,141600.0
2011-12-28 14:25:00,32.73,32.81,32.73,32.8,177000.0,22.5751,22.6303,22.5751,22.6234,177000.0
2011-12-28 14:30:00,32.79,32.81,32.7,32.73,181300.0,22.6165,22.6303,22.5544,22.5751,181300.0
2011-12-28 14:35:00,32.73,32.77,32.7,32.71,187000.0,22.5751,22.6027,22.5544,22.5613,187000.0
2011-12-28 14:40:00,32.71,32.75,32.7,32.73,139800.0,22.5613,22.5889,22.5544,22.5751,139800.0
2011-12-28 14:45:00,32.72,32.74,32.66,32.67,142800.0,22.5682,22.582,22.5268,22.5337,142800.0
2011-12-28 14:50:00,32.67,32.68,32.64,32.66,200600.0,22.5337,22.5406,22.513,22.5268,200600.0
2011-12-28 14:55:00,32.66,32.76,32.64,32.72,239500.0,22.5268,22.5958,22.513,22.5682,239500.0
2011-12-28 15:00:00,32.72,32.73,32.7,32.72,124300.0,22.5682,22.5751,22.5544,22.5682,124300.0
2011-12-28 15:05:00,32.73,32.75,32.71,32.74,121500.0,22.5751,22.5889,22.5613,22.582,121500.0
2011-12-28 15:10:00,32.73,32.78,32.7,32.73,175000.0,22.5751,22.6096,22.5544,22.5751,175000.0
2011-12-28 15:15:00,32.73,32.73,32.61,32.67,269500.0,22.5751,22.5751,22.4923,22.5337,269500.0
2011-12-28 15:20:00,32.67,32.74,32.66,32.73,194000.0,22.5337,22.582,22.5268,22.5751,194000.0
2011-12-28 15:25:00,32.72,32.73,32.62,32.67,279800.0,22.5682,22.5751,22.4992,22.5337,279800.0
2011-12-28 15:30:00,32.67,32.68,32.65,32.68,214700.0,22.5337,22.5406,22.5199,22.5406,214700.0
2011-12-28 15:35:00,32.67,32.7,32.65,32.67,350800.0,22.5337,22.5544,22.5199,22.5337,350800.0
2011-12-28 15:40:00,32.66,32.75,32.66,32.71,347100.0,22.5268,22.5889,22.5268,22.5613,347100.0
2011-12-28 15:45:00,32.71,32.75,32.68,32.74,413700.0,22.5613,22.5889,22.5406,22.582,413700.0
2011-12-28 15:50:00,32.75,32.75,32.68,32.69,588900.0,22.5889,22.5889,22.5406,22.5475,588900.0
2011-12-28 15:55:00,32.69,32.71,32.61,32.63,1694100.0,22.5475,22.5613,22.4923,22.5061,1694100.0
2011-12-29 09:30:00,32.71,32.95,32.71,32.94,349600.0,22.5613,22.7269,22.5613,22.72,349600.0
2011-12-29 09:35:00,32.94,33.08,32.94,32.97,515600.0,22.72,22.8165,22.72,22.7406,515600.0
2011-12-29 09:40:00,32.97,33.06,32.93,33.01,294900.0,22.7406,22.8027,22.7131,22.7682,294900.0
2011-12-29 09:45:00,33.02,33.05,32.93,32.94,209700.0,22.7751,22.7958,22.7131,22.72,209700.0
2011-12-29 09:50:00,32.94,33.09,32.91,33.08,237000.0,22.72,22.8234,22.6993,22.8165,237000.0
2011-12-29 09:55:00,33.09,33.1,33.02,33.09,192700.0,22.8234,22.8303,22.7751,22.8234,192700.0
2011-12-29 10:00:00,33.09,33.25,33.09,33.25,397700.0,22.8234,22.9338,22.8234,22.9338,397700.0
2011-12-29 10:05:00,33.23,33.3,33.18,33.27,477800.0,22.92,22.9683,22.8855,22.9476,477800.0
2011-12-29 10:10:00,33.27,33.3,33.21,33.24,299000.0,22.9476,22.9683,22.9062,22.9269,299000.0
2011-12-29 10:15:00,33.24,33.25,33.2,33.24,121700.0,22.9269,22.9338,22.8993,22.9269,121700.0
2011-12-29 10:20:00,33.23,33.25,33.19,33.2,170100.0,22.92,22.9338,22.8924,22.8993,170100.0
2011-12-29 10:25:00,33.2,33.3,33.19,33.28,295800.0,22.8993,22.9683,22.8924,22.9545,295800.0
2011-12-29 10:30:00,33.28,33.4,33.28,33.38,351400.0,22.9545,23.0372,22.9545,23.0234,351400.0
2011-12-29 10:35:00,33.38,33.45,33.35,33.45,278600.0,23.0234,23.0717,23.0027,23.0717,278600.0
2011-12-29 10:40:00,33.45,33.47,33.37,33.4,356700.0,23.0717,23.0855,23.0165,23.0372,356700.0
2011-12-29 10:45:00,33.39,33.45,33.39,33.43,144200.0,23.0303,23.0717,23.0303,23.0579,144200.0
2011-12-29 10:50:00,33.42,33.45,33.39,33.43,204900.0,23.051,23.0717,23.0303,23.0579,204900.0
2011-12-29 10:55:00,33.44,33.45,33.4,33.44,169200.0,23.0648,23.0717,23.0372,23.0648,169200.0
2011-12-29 11:00:00,33.44,33.45,33.32,33.37,406100.0,23.0648,23.0717,22.9821,23.0165,406100.0
2011-12-29 11:05:00,33.36,33.43,33.31,33.31,232600.0,23.0096,23.0579,22.9752,22.9752,232600.0
2011-12-29 11:10:00,33.31,33.36,33.28,33.33,398800.0,22.9752,23.0096,22.9545,22.989,398800.0
2011-12-29 11:15:00,33.33,33.38,33.33,33.34,302100.0,22.989,23.0234,22.989,22.9959,302100.0
2011-12-29 11:20:00,33.33,33.35,33.26,33.3,187500.0,22.989,23.0027,22.9407,22.9683,187500.0
2011-12-29 11:25:00,33.3,33.39,33.29,33.35,162100.0,22.9683,23.0303,22.9614,23.0027,162100.0
2011-12-29 11:30:00,33.34,33.42,33.34,33.4,152000.0,22.9959,23.051,22.9959,23.0372,152000.0
2011-12-29 11:35:00,33.4,33.44,33.38,33.39,151100.0,23.0372,23.0648,23.0234,23.0303,151100.0
2011-12-29 11:40:00,33.38,33.43,33.38,33.43,91400.0,23.0234,23.0579,23.0234,23.0579,91400.0
2011-12-29 11:45:00,33.43,33.45,33.41,33.41,119800.0,23.0579,23.0717,23.0441,23.0441,119800.0
2011-12-29 11:50:00,33.42,33.46,33.41,33.46,160700.0,23.051,23.0786,23.0441,23.0786,160700.0
2011-12-29 11:55:00,33.45,33.52,33.44,33.51,389000.0,23.0717,23.12,23.0648,23.1131,389000.0
2011-12-29 12:00:00,33.51,33.52,33.45,33.48,142200.0,23.1131,23.12,23.0717,23.0924,142200.0
2011-12-29 12:05:00,33.48,33.49,33.47,33.48,141800.0,23.0924,23.0993,23.0855,23.0924,141800.0
2011-12-29 12:10:00,33.48,33.49,33.46,33.46,155700.0,23.0924,23.0993,23.0786,23.0786,155700.0
2011-12-29 12:15:00,33.46,33.47,33.43,33.43,290800.0,23.0786,23.0855,23.0579,23.0579,290800.0
2011-12-29 12:20:00,33.44,33.44,33.39,33.43,136300.0,23.0648,23.0648,23.0303,23.0579,136300.0
2011-12-29 12:25:00,33.43,33.44,33.4,33.41,219200.0,23.0579,23.0648,23.0372,23.0441,219200.0
2011-12-29 12:30:00,33.42,33.44,33.4,33.42,209000.0,23.051,23.0648,23.0372,23.051,209000.0
2011-12-29 12:35:00,33.42,33.43,33.37,33.4,116100.0,23.051,23.0579,23.0165,23.0372,116100.0
2011-12-29 12:40:00,33.4,33.41,33.34,33.34,116800.0,23.0372,23.0441,22.9959,22.9959,116800.0
2011-12-29 12:45:00,33.34,33.37,33.34,33.37,113000.0,22.9959,23.0165,22.9959,23.0165,113000.0
2011-12-29 12:50:00,33.37,33.4,33.36,33.39,237200.0,23.0165,23.0372,23.0096,23.0303,237200.0
2011-12-29 12:55:00,33.39,33.4,33.38,33.39,68100.0,23.0303,23.0372,23.0234,23.0303,68100.0
2011-12-29 13:00:00,33.39,33.47,33.39,33.44,138100.0,23.0303,23.0855,23.0303,23.0648,138100.0
2011-12-29 13:05:00,33.44,33.45,33.4,33.45,106000.0,23.0648,23.0717,23.0372,23.0717,106000.0
2011-12-29 13:10:00,33.45,33.45,33.4,33.41,135700.0,23.0717,23.0717,23.0372,23.0441,135700.0
2011-12-29 13:15:00,33.41,33.41,33.3,33.32,178800.0,23.0441,23.0441,22.9683,22.9821,178800.0
2011-12-29 13:20:00,33.32,33.34,33.26,33.27,161600.0,22.9821,22.9959,22.9407,22.9476,161600.0
2011-12-29 13:25:00,33.27,33.33,33.24,33.3,206300.0,22.9476,22.989,22.9269,22.9683,206300.0
2011-12-29 13:30:00,33.29,33.33,33.29,33.32,104200.0,22.9614,22.989,22.9614,22.9821,104200.0
2011-12-29 13:35:00,33.32,33.37,33.31,33.36,197100.0,22.9821,23.0165,22.9752,23.0096,197100.0
2011-12-29 13:40:00,33.37,33.41,33.28,33.29,205800.0,23.0165,23.0441,22.9545,22.9614,205800.0
2011-12-29 13:45:00,33.3,33.3,33.25,33.26,172100.0,22.9683,22.9683,22.9338,22.9407,172100.0
2011-12-29 13:50:00,33.25,33.26,33.22,33.25,159400.0,22.9338,22.9407,22.9131,22.9338,159400.0
2011-12-29 13:55:00,33.25,33.26,33.22,33.24,105000.0,22.9338,22.9407,22.9131,22.9269,105000.0
2011-12-29 14:00:00,33.25,33.29,33.23,33.28,137400.0,22.9338,22.9614,22.92,22.9545,137400.0
2011-12-29 14:05:00,33.28,33.28,33.24,33.26,89500.0,22.9545,22.9545,22.9269,22.9407,89500.0
2011-12-29 14:10:00,33.27,33.29,33.26,33.29,96000.0,22.9476,22.9614,22.9407,22.9614,96000.0
2011-12-29 14:15:00,33.29,33.31,33.28,33.3,83900.0,22.9614,22.9752,22.9545,22.9683,83900.0
2011-12-29 14:20:00,33.3,33.31,33.26,33.26,128900.0,22.9683,22.9752,22.9407,22.9407,128900.0
2011-12-29 14:25:00,33.27,33.29,33.25,33.25,131400.0,22.9476,22.9614,22.9338,22.9338,131400.0
2011-12-29 14:30:00,33.25,33.28,33.24,33.25,125200.0,22.9338,22.9545,22.9269,22.9338,125200.0
2011-12-29 14:35:00,33.26,33.26,33.21,33.24,96500.0,22.9407,22.9407,22.9062,22.9269,96500.0
2011-12-29 14:40:00,33.24,33.26,33.23,33.23,94800.0,22.9269,22.9407,22.92,22.92,94800.0
2011-12-29 14:45:00,33.23,33.26,33.2,33.25,185900.0,22.92,22.9407,22.8993,22.9338,185900.0
2011-12-29 14:50:00,33.24,33.26,33.22,33.22,92800.0,22.9269,22.9407,22.9131,22.9131,92800.0
2011-12-29 14:55:00,33.22,33.23,33.21,33.21,92300.0,22.9131,22.92,22.9062,22.9062,92300.0
2011-12-29 15:00:00,33.21,33.26,33.21,33.24,140700.0,22.9062,22.9407,22.9062,22.9269,140700.0
2011-12-29 15:05:00,33.25,33.26,33.22,33.23,151300.0,22.9338,22.9407,22.9131,22.92,151300.0
2011-12-29 15:10:00,33.24,33.29,33.23,33.25,147900.0,22.9269,22.9614,22.92,22.9338,147900.0
2011-12-29 15:15:00,33.25,33.29,33.23,33.26,212400.0,22.9338,22.9614,22.92,22.9407,212400.0
2011-12-29 15:20:00,33.26,33.32,33.24,33.31,189400.0,22.9407,22.9821,22.9269,22.9752,189400.0
2011-12-29 15:25:00,33.32,33.32,33.25,33.25,244800.0,22.9821,22.9821,22.9338,22.9338,244800.0
2011-12-29 15:30:00,33.25,33.29,33.24,33.25,180000.0,22.9338,22.9614,22.9269,22.9338,180000.0
2011-12-29 15:35:00,33.26,33.32,33.25,33.32,253600.0,22.9407,22.9821,22.9338,22.9821,253600.0
2011-12-29 15:40:00,33.31,33.38,33.3,33.37,446100.0,22.9752,23.0234,22.9683,23.0165,446100.0
2011-12-29 15:45:00,33.37,33.4,33.34,33.34,592800.0,23.0165,23.0372,22.9959,22.9959,592800.0
2011-12-29 15:50:00,33.34,33.41,33.34,33.37,800700.0,22.9959,23.0441,22.9959,23.0165,800700.0
2011-12-29 15:55:00,33.37,33.45,33.37,33.41,1468600.0,23.0165,23.0717,23.0165,23.0441,1468600.0
2011-12-30 09:30:00,33.11,33.25,33.06,33.15,783700.0,22.8372,22.9338,22.8027,22.8648,783700.0
2011-12-30 09:35:00,33.16,33.37,33.15,33.2,327800.0,22.8717,23.0165,22.8648,22.8993,327800.0
2011-12-30 09:40:00,33.19,33.34,33.16,33.2,363200.0,22.8924,22.9959,22.8717,22.8993,363200.0
2011-12-30 09:45:00,33.2,33.28,33.18,33.28,269600.0,22.8993,22.9545,22.8855,22.9545,269600.0
2011-12-30 09:50:00,33.28,33.35,33.27,33.3,383400.0,22.9545,23.0027,22.9476,22.9683,383400.0
2011-12-30 09:55:00,33.3,33.31,33.18,33.18,303700.0,22.9683,22.9752,22.8855,22.8855,303700.0
2011-12-30 10:00:00,33.18,33.29,33.18,33.29,275900.0,22.8855,22.9614,22.8855,22.9614,275900.0
2011-12-30 10:05:00,33.29,33.34,33.26,33.28,253600.0,22.9614,22.9959,22.9407,22.9545,253600.0
2011-12-30 10:10:00,33.28,33.28,33.24,33.24,188000.0,22.9545,22.9545,22.9269,22.9269,188000.0
2011-12-30 10:15:00,33.24,33.25,33.16,33.21,365800.0,22.9269,22.9338,22.8717,22.9062,365800.0
2011-12-30 10:20:00,33.2,33.22,33.17,33.21,148100.0,22.8993,22.9131,22.8786,22.9062,148100.0
2011-12-30 10:25:00,33.21,33.22,33.14,33.18,188300.0,22.9062,22.9131,22.8579,22.8855,188300.0
2011-12-30 10:30:00,33.18,33.25,33.18,33.21,193200.0,22.8855,22.9338,22.8855,22.9062,193200.0
2011-12-30 10:35:00,33.2,33.23,33.16,33.22,231200.0,22.8993,22.92,22.8717,22.9131,231200.0
2011-12-30 10:40:00,33.22,33.26,33.19,33.21,209000.0,22.9131,22.9407,22.8924,22.9062,209000.0
2011-12-30 10:45:00,33.21,33.24,33.2,33.23,169600.0,22.9062,22.9269,22.8993,22.92,169600.0
2011-12-30 10:50:00,33.23,33.25,33.21,33.23,283100.0,22.92,22.9338,22.9062,22.92,283100.0
2011-12-30 10:55:00,33.24,33.27,33.21,33.23,274000.0,22.9269,22.9476,22.9062,22.92,274000.0
2011-12-30 11:00:00,33.22,33.25,33.21,33.25,110900.0,22.9131,22.9338,22.9062,22.9338,110900.0
2011-12-30 11:05:00,33.24,33.26,33.15,33.15,540600.0,22.9269,22.9407,22.8648,22.8648,540600.0
2011-12-30 11:10:00,33.15,33.18,33.13,33.15,215900.0,22.8648,22.8855,22.851,22.8648,215900.0
2011-12-30 11:15:00,33.15,33.18,33.14,33.18,137300.0,22.8648,22.8855,22.8579,22.8855,137300.0
2011-12-30 11:20:00,33.18,33.22,33.17,33.19,211400.0,22.8855,22.9131,22.8786,22.8924,211400.0
2011-12-30 11:25:00,33.19,33.19,33.12,33.14,231400.0,22.8924,22.8924,22.8441,22.8579,231400.0
2011-12-30 11:30:00,33.15,33.16,33.12,33.14,109600.0,22.8648,22.8717,22.8441,22.8579,109600.0
2011-12-30 11:35:00,33.14,33.15,33.12,33.13,282700.0,22.8579,22.8648,22.8441,22.851,282700.0
2011-12-30 11:40:00,33.14,33.15,33.1,33.14,195900.0,22.8579,22.8648,22.8303,22.8579,195900.0
2011-12-30 11:45:00,33.14,33.17,33.13,33.14,131900.0,22.8579,22.8786,22.851,22.8579,131900.0
2011-12-30 11:50:00,33.15,33.15,33.09,33.09,111000.0,22.8648,22.8648,22.8234,22.8234,111000.0
2011-12-30 11:55:00,33.09,33.11,33.08,33.09,234600.0,22.8234,22.8372,22.8165,22.8234,234600.0
2011-12-30 12:00:00,33.09,33.13,33.07,33.1,150300.0,22.8234,22.851,22.8096,22.8303,150300.0
2011-12-30 12:05:00,33.11,33.13,33.09,33.1,95300.0,22.8372,22.851,22.8234,22.8303,95300.0
2011-12-30 12:10:00,33.09,33.1,33.08,33.09,97900.0,22.8234,22.8303,22.8165,22.8234,97900.0
2011-12-30 12:15:00,33.08,33.11,33.07,33.09,158800.0,22.8165,22.8372,22.8096,22.8234,158800.0
2011-12-30 12:20:00,33.09,33.12,33.09,33.11,102900.0,22.8234,22.8441,22.8234,22.8372,102900.0
2011-12-30 12:25:00,33.11,33.15,33.11,33.13,113300.0,22.8372,22.8648,22.8372,22.851,113300.0
2011-12-30 12:30:00,33.13,33.2,33.13,33.19,182000.0,22.851,22.8993,22.851,22.8924,182000.0
2011-12-30 12:35:00,33.19,33.19,33.15,33.18,72900.0,22.8924,22.8924,22.8648,22.8855,72900.0
2011-12-30 12:40:00,33.17,33.19,33.17,33.19,58700.0,22.8786,22.8924,22.8786,22.8924,58700.0
2011-12-30 12:45:00,33.19,33.19,33.16,33.19,63600.0,22.8924,22.8924,22.8717,22.8924,63600.0
2011-12-30 12:50:00,33.18,33.21,33.18,33.19,172200.0,22.8855,22.9062,22.8855,22.8924,172200.0
2011-12-30 12:55:00,33.18,33.2,33.17,33.18,84400.0,22.8855,22.8993,22.8786,22.8855,84400.0
2011-12-30 13:00:00,33.18,33.19,33.17,33.17,72900.0,22.8855,22.8924,22.8786,22.8786,72900.0
2011-12-30 13:05:00,33.18,33.2,33.16,33.2,73100.0,22.8855,22.8993,22.8717,22.8993,73100.0
2011-12-30 13:10:00,33.19,33.22,33.19,33.22,83300.0,22.8924,22.9131,22.8924,22.9131,83300.0
2011-12-30 13:15:00,33.22,33.23,33.19,33.19,67100.0,22.9131,22.92,22.8924,22.8924,67100.0
2011-12-30 13:20:00,33.19,33.23,33.19,33.23,73700.0,22.8924,22.92,22.8924,22.92,73700.0
2011-12-30 13:25:00,33.23,33.24,33.19,33.21,149000.0,22.92,22.9269,22.8924,22.9062,149000.0
2011-12-30 13:30:00,33.22,33.23,33.19,33.22,110700.0,22.9131,22.92,22.8924,22.9131,110700.0
2011-12-30 13:35:00,33.23,33.27,33.22,33.27,249300.0,22.92,22.9476,22.9131,22.9476,249300.0
2011-12-30 13:40:00,33.27,33.3,33.26,33.3,84800.0,22.9476,22.9683,22.9407,22.9683,84800.0
2011-12-30 13:45:00,33.29,33.32,33.29,33.3,126800.0,22.9614,22.9821,22.9614,22.9683,126800.0
2011-12-30 13:50:00,33.3,33.31,33.27,33.28,174000.0,22.9683,22.9752,22.9476,22.9545,174000.0
2011-12-30 13:55:00,33.27,33.28,33.24,33.24,72100.0,22.9476,22.9545,22.9269,22.9269,72100.0
2011-12-30 14:00:00,33.24,33.26,33.22,33.25,169000.0,22.9269,22.9407,22.9131,22.9338,169000.0
2011-12-30 14:05:00,33.25,33.29,33.24,33.29,89600.0,22.9338,22.9614,22.9269,22.9614,89600.0
2011-12-30 14:10:00,33.28,33.3,33.25,33.25,89000.0,22.9545,22.9683,22.9338,22.9338,89000.0
2011-12-30 14:15:00,33.25,33.26,33.2,33.22,158800.0,22.9338,22.9407,22.8993,22.9131,158800.0
2011-12-30 14:20:00,33.21,33.21,33.15,33.2,195000.0,22.9062,22.9062,22.8648,22.8993,195000.0
2011-12-30 14:25:00,33.19,33.2,33.17,33.19,75200.0,22.8924,22.8993,22.8786,22.8924,75200.0
2011-12-30 14:30:00,33.19,33.26,33.18,33.22,112100.0,22.8924,22.9407,22.8855,22.9131,112100.0
2011-12-30 14:35:00,33.22,33.26,33.2,33.25,117500.0,22.9131,22.9407,22.8993,22.9338,117500.0
2011-12-30 14:40:00,33.26,33.27,33.21,33.21,119100.0,22.9407,22.9476,22.9062,22.9062,119100.0
2011-12-30 14:45:00,33.22,33.25,33.21,33.24,53900.0,22.9131,22.9338,22.9062,22.9269,53900.0
2011-12-30 14:50:00,33.24,33.26,33.24,33.26,65200.0,22.9269,22.9407,22.9269,22.9407,65200.0
2011-12-30 14:55:00,33.25,33.26,33.23,33.25,123100.0,22.9338,22.9407,22.92,22.9338,123100.0
2011-12-30 15:00:00,33.25,33.32,33.25,33.31,112600.0,22.9338,22.9821,22.9338,22.9752,112600.0
2011-12-30 15:05:00,33.31,33.32,33.28,33.28,120300.0,22.9752,22.9821,22.9545,22.9545,120300.0
2011-12-30 15:10:00,33.28,33.29,33.24,33.28,160500.0,22.9545,22.9614,22.9269,22.9545,160500.0
2011-12-30 15:15:00,33.28,33.3,33.27,33.3,117500.0,22.9545,22.9683,22.9476,22.9683,117500.0
2011-12-30 15:20:00,33.3,33.39,33.3,33.39,426600.0,22.9683,23.0303,22.9683,23.0303,426600.0
2011-12-30 15:25:00,33.39,33.4,33.32,33.37,206400.0,23.0303,23.0372,22.9821,23.0165,206400.0
2011-12-30 15:30:00,33.38,33.39,33.34,33.38,261300.0,23.0234,23.0303,22.9959,23.0234,261300.0
2011-12-30 15:35:00,33.38,33.41,33.35,33.41,199400.0,23.0234,23.0441,23.0027,23.0441,199400.0
2011-12-30 15:40:00,33.4,33.42,33.38,33.4,426600.0,23.0372,23.051,23.0234,23.0372,426600.0
2011-12-30 15:45:00,33.4,33.42,33.34,33.4,458600.0,23.0372,23.051,22.9959,23.0372,458600.0
2011-12-30 15:50:00,33.4,33.4,33.34,33.36,380600.0,23.0372,23.0372,22.9959,23.0096,380600.0
2011-12-30 15:55:00,33.36,33.36,33.24,33.25,1026900.0,23.0096,23.0096,22.9269,22.9338,1026900.0
2012-01-03 09:30:00,34.06,34.35,34.01,34.27,1310100.0,23.4925,23.6925,23.458,23.6373,1310100.0
2012-01-03 09:35:00,34.28,34.43,34.27,34.42,878300.0,23.6442,23.7477,23.6373,23.7408,878300.0
2012-01-03 09:40:00,34.42,34.45,34.31,34.45,707300.0,23.7408,23.7615,23.6649,23.7615,707300.0
2012-01-03 09:45:00,34.45,34.5,34.36,34.47,712500.0,23.7615,23.7959,23.6994,23.7753,712500.0
2012-01-03 09:50:00,34.47,34.48,34.41,34.47,309800.0,23.7753,23.7822,23.7339,23.7753,309800.0
2012-01-03 09:55:00,34.47,34.5,34.41,34.48,371100.0,23.7753,23.7959,23.7339,23.7822,371100.0
2012-01-03 10:00:00,34.49,34.81,34.45,34.79,903800.0,23.789,24.0098,23.7615,23.996,903800.0
2012-01-03 10:05:00,34.79,34.92,34.79,34.91,1411100.0,23.996,24.0856,23.996,24.0787,1411100.0
2012-01-03 10:10:00,34.9,34.93,34.82,34.86,341700.0,24.0718,24.0925,24.0167,24.0443,341700.0
2012-01-03 10:15:00,34.87,34.95,34.85,34.9,588200.0,24.0511,24.1063,24.0374,24.0718,588200.0
2012-01-03 10:20:00,34.91,34.96,34.88,34.89,511600.0,24.0787,24.1132,24.058,24.0649,511600.0
2012-01-03 10:25:00,34.89,34.89,34.72,34.72,363800.0,24.0649,24.0649,23.9477,23.9477,363800.0
2012-01-03 10:30:00,34.72,34.8,34.69,34.76,632400.0,23.9477,24.0029,23.927,23.9753,632400.0
2012-01-03 10:35:00,34.77,34.86,34.77,34.82,588100.0,23.9822,24.0443,23.9822,24.0167,588100.0
2012-01-03 10:40:00,34.82,34.82,34.75,34.75,399500.0,24.0167,24.0167,23.9684,23.9684,399500.0
2012-01-03 10:45:00,34.76,34.76,34.68,34.75,357800.0,23.9753,23.9753,23.9201,23.9684,357800.0
2012-01-03 10:50:00,34.75,34.76,34.68,34.7,218000.0,23.9684,23.9753,23.9201,23.9339,218000.0
2012-01-03 10:55:00,34.71,34.82,34.7,34.79,233700.0,23.9408,24.0167,23.9339,23.996,233700.0
2012-01-03 11:00:00,34.8,34.82,34.74,34.75,272100.0,24.0029,24.0167,23.9615,23.9684,272100.0
2012-01-03 11:05:00,34.76,34.79,34.69,34.69,346500.0,23.9753,23.996,23.927,23.927,346500.0
2012-01-03 11:10:00,34.7,34.79,34.68,34.78,575800.0,23.9339,23.996,23.9201,23.9891,575800.0
2012-01-03 11:15:00,34.77,34.78,34.72,34.72,302600.0,23.9822,23.9891,23.9477,23.9477,302600.0
2012-01-03 11:20:00,34.72,34.76,34.69,34.72,331900.0,23.9477,23.9753,23.927,23.9477,331900.0
2012-01-03 11:25:00,34.71,34.79,34.71,34.78,457100.0,23.9408,23.996,23.9408,23.9891,457100.0
2012-01-03 11:30:00,34.78,34.87,34.76,34.83,485800.0,23.9891,24.0511,23.9753,24.0236,485800.0
2012-01-03 11:35:00,34.84,34.85,34.79,34.81,252000.0,24.0305,24.0374,23.996,24.0098,252000.0
2012-01-03 11:40:00,34.8,34.8,34.74,34.75,339900.0,24.0029,24.0029,23.9615,23.9684,339900.0
2012-01-03 11:45:00,34.76,34.8,34.73,34.77,229300.0,23.9753,24.0029,23.9546,23.9822,229300.0
2012-01-03 11:50:00,34.78,34.81,34.75,34.79,287600.0,23.9891,24.0098,23.9684,23.996,287600.0
2012-01-03 11:55:00,34.8,34.83,34.75,34.75,203700.0,24.0029,24.0236,23.9684,23.9684,203700.0
2012-01-03 12:00:00,34.75,34.79,34.75,34.79,160100.0,23.9684,23.996,23.9684,23.996,160100.0
2012-01-03 12:05:00,34.79,34.8,34.74,34.75,211300.0,23.996,24.0029,23.9615,23.9684,211300.0
2012-01-03 12:10:00,34.75,34.76,34.74,34.75,395300.0,23.9684,23.9753,23.9615,23.9684,395300.0
2012-01-03 12:15:00,34.75,34.79,34.74,34.78,282300.0,23.9684,23.996,23.9615,23.9891,282300.0
2012-01-03 12:20:00,34.78,34.83,34.75,34.82,360600.0,23.9891,24.0236,23.9684,24.0167,360600.0
2012-01-03 12:25:00,34.82,34.83,34.79,34.8,273000.0,24.0167,24.0236,23.996,24.0029,273000.0
2012-01-03 12:30:00,34.8,34.81,34.74,34.79,292600.0,24.0029,24.0098,23.9615,23.996,292600.0
2012-01-03 12:35:00,34.78,34.8,34.71,34.75,320200.0,23.9891,24.0029,23.9408,23.9684,320200.0
2012-01-03 12:40:00,34.76,34.78,34.73,34.77,294200.0,23.9753,23.9891,23.9546,23.9822,294200.0
2012-01-03 12:45:00,34.77,34.8,34.73,34.75,315800.0,23.9822,24.0029,23.9546,23.9684,315800.0
2012-01-03 12:50:00,34.75,34.78,34.72,34.75,708600.0,23.9684,23.9891,23.9477,23.9684,708600.0
2012-01-03 12:55:00,34.75,34.77,34.7,34.73,680400.0,23.9684,23.9822,23.9339,23.9546,680400.0
2012-01-03 13:00:00,34.72,34.77,34.71,34.75,402100.0,23.9477,23.9822,23.9408,23.9684,402100.0
2012-01-03 13:05:00,34.75,34.78,34.74,34.77,360100.0,23.9684,23.9891,23.9615,23.9822,360100.0
2012-01-03 13:10:00,34.78,34.8,34.75,34.77,168600.0,23.9891,24.0029,23.9684,23.9822,168600.0
2012-01-03 13:15:00,34.77,34.83,34.77,34.79,349100.0,23.9822,24.0236,23.9822,23.996,349100.0
2012-01-03 13:20:00,34.8,34.8,34.75,34.76,122500.0,24.0029,24.0029,23.9684,23.9753,122500.0
2012-01-03 13:25:00,34.75,34.79,34.75,34.76,336300.0,23.9684,23.996,23.9684,23.9753,336300.0
2012-01-03 13:30:00,34.76,34.76,34.71,34.73,324800.0,23.9753,23.9753,23.9408,23.9546,324800.0
2012-01-03 13:35:00,34.73,34.77,34.73,34.77,333000.0,23.9546,23.9822,23.9546,23.9822,333000.0
2012-01-03 13:40:00,34.77,34.84,34.76,34.81,290900.0,23.9822,24.0305,23.9753,24.0098,290900.0
2012-01-03 13:45:00,34.8,34.9,34.8,34.89,258800.0,24.0029,24.0718,24.0029,24.0649,258800.0
2012-01-03 13:50:00,34.89,34.95,34.86,34.94,358100.0,24.0649,24.1063,24.0443,24.0994,358100.0
2012-01-03 13:55:00,34.94,34.98,34.94,34.97,312600.0,24.0994,24.127,24.0994,24.1201,312600.0
2012-01-03 14:00:00,34.97,34.99,34.95,34.97,393700.0,24.1201,24.1339,24.1063,24.1201,393700.0
2012-01-03 14:05:00,34.97,34.99,34.96,34.98,255200.0,24.1201,24.1339,24.1132,24.127,255200.0
2012-01-03 14:10:00,34.98,35.06,34.98,35.04,968500.0,24.127,24.1822,24.127,24.1684,968500.0
2012-01-03 14:15:00,35.03,35.04,34.95,35.02,365000.0,24.1615,24.1684,24.1063,24.1546,365000.0
2012-01-03 14:20:00,35.02,35.03,34.99,34.99,186000.0,24.1546,24.1615,24.1339,24.1339,186000.0
2012-01-03 14:25:00,34.99,35.05,34.98,35.05,415500.0,24.1339,24.1753,24.127,24.1753,415500.0
2012-01-03 14:30:00,35.05,35.14,35.03,35.14,520800.0,24.1753,24.2374,24.1615,24.2374,520800.0
2012-01-03 14:35:00,35.14,35.15,35.06,35.1,341400.0,24.2374,24.2443,24.1822,24.2098,341400.0
2012-01-03 14:40:00,35.1,35.14,35.07,35.13,294500.0,24.2098,24.2374,24.1891,24.2305,294500.0
2012-01-03 14:45:00,35.13,35.15,35.1,35.12,341100.0,24.2305,24.2443,24.2098,24.2236,341100.0
2012-01-03 14:50:00,35.12,35.15,35.1,35.11,251300.0,24.2236,24.2443,24.2098,24.2167,251300.0
2012-01-03 14:55:00,35.1,35.19,35.1,35.17,680900.0,24.2098,24.2719,24.2098,24.2581,680900.0
2012-01-03 15:00:00,35.17,35.18,35.12,35.12,274600.0,24.2581,24.265,24.2236,24.2236,274600.0
2012-01-03 15:05:00,35.13,35.18,35.1,35.12,534300.0,24.2305,24.265,24.2098,24.2236,534300.0
2012-01-03 15:10:00,35.12,35.14,35.08,35.1,425200.0,24.2236,24.2374,24.196,24.2098,425200.0
2012-01-03 15:15:00,35.1,35.16,35.09,35.15,359400.0,24.2098,24.2512,24.2029,24.2443,359400.0
2012-01-03 15:20:00,35.14,35.18,35.01,35.03,695400.0,24.2374,24.265,24.1477,24.1615,695400.0
2012-01-03 15:25:00,35.04,35.11,35.03,35.08,610900.0,24.1684,24.2167,24.1615,24.196,610900.0
2012-01-03 15:30:00,35.09,35.11,35.04,35.09,544600.0,24.2029,24.2167,24.1684,24.2029,544600.0
2012-01-03 15:35:00,35.09,35.1,35.04,35.07,523900.0,24.2029,24.2098,24.1684,24.1891,523900.0
2012-01-03 15:40:00,35.07,35.1,35.04,35.05,815700.0,24.1891,24.2098,24.1684,24.1753,815700.0
2012-01-03 15:45:00,35.05,35.06,34.97,35.0,1477300.0,24.1753,24.1822,24.1201,24.1408,1477300.0
2012-01-03 15:50:00,35.0,35.02,34.98,35.01,1486000.0,24.1408,24.1546,24.127,24.1477,1486000.0
2012-01-03 15:55:00,35.01,35.02,34.89,34.94,2799600.0,24.1477,24.1546,24.0649,24.0994,2799600.0
2012-01-04 09:30:00,34.44,34.58,34.36,34.5,1094300.0,23.9245,24.0217,23.8689,23.9662,1094300.0
2012-01-04 09:35:00,34.51,34.64,34.49,34.63,713200.0,23.9731,24.0634,23.9592,24.0565,713200.0
2012-01-04 09:40:00,34.63,34.65,34.5,34.6,469300.0,24.0565,24.0704,23.9662,24.0356,469300.0
2012-01-04 09:45:00,34.6,34.6,34.46,34.55,560300.0,24.0356,24.0356,23.9384,24.0009,560300.0
2012-01-04 09:50:00,34.55,34.56,34.5,34.54,242600.0,24.0009,24.0078,23.9662,23.9939,242600.0
2012-01-04 09:55:00,34.55,34.62,34.5,34.54,446300.0,24.0009,24.0495,23.9662,23.9939,446300.0
2012-01-04 10:00:00,34.52,34.55,34.46,34.49,1134100.0,23.9801,24.0009,23.9384,23.9592,1134100.0
2012-01-04 10:05:00,34.49,34.51,34.35,34.36,808500.0,23.9592,23.9731,23.862,23.8689,808500.0
2012-01-04 10:10:00,34.36,34.4,34.33,34.4,373100.0,23.8689,23.8967,23.8481,23.8967,373100.0
2012-01-04 10:15:00,34.39,34.49,34.35,34.45,455300.0,23.8897,23.9592,23.862,23.9314,455300.0
2012-01-04 10:20:00,34.45,34.56,34.41,34.51,351700.0,23.9314,24.0078,23.9036,23.9731,351700.0
2012-01-04 10:25:00,34.51,34.53,34.49,34.49,285300.0,23.9731,23.987,23.9592,23.9592,285300.0
2012-01-04 10:30:00,34.49,34.52,34.47,34.5,358900.0,23.9592,23.9801,23.9453,23.9662,358900.0
2012-01-04 10:35:00,34.51,34.52,34.45,34.5,379100.0,23.9731,23.9801,23.9314,23.9662,379100.0
2012-01-04 10:40:00,34.49,34.54,34.48,34.52,335100.0,23.9592,23.9939,23.9523,23.9801,335100.0
2012-01-04 10:45:00,34.51,34.53,34.47,34.51,502800.0,23.9731,23.987,23.9453,23.9731,502800.0
2012-01-04 10:50:00,34.51,34.55,34.51,34.54,208600.0,23.9731,24.0009,23.9731,23.9939,208600.0
2012-01-04 10:55:00,34.54,34.54,34.49,34.51,244800.0,23.9939,23.9939,23.9592,23.9731,244800.0
2012-01-04 11:00:00,34.51,34.55,34.5,34.55,223300.0,23.9731,24.0009,23.9662,24.0009,223300.0
2012-01-04 11:05:00,34.54,34.56,34.5,34.51,230600.0,23.9939,24.0078,23.9662,23.9731,230600.0
2012-01-04 11:10:00,34.5,34.54,34.5,34.52,241500.0,23.9662,23.9939,23.9662,23.9801,241500.0
2012-01-04 11:15:00,34.52,34.52,34.49,34.52,155500.0,23.9801,23.9801,23.9592,23.9801,155500.0
2012-01-04 11:20:00,34.52,34.55,34.5,34.5,133900.0,23.9801,24.0009,23.9662,23.9662,133900.0
2012-01-04 11:25:00,34.51,34.53,34.49,34.53,178200.0,23.9731,23.987,23.9592,23.987,178200.0
2012-01-04 11:30:00,34.53,34.54,34.5,34.51,228900.0,23.987,23.9939,23.9662,23.9731,228900.0
2012-01-04 11:35:00,34.52,34.64,34.51,34.64,316100.0,23.9801,24.0634,23.9731,24.0634,316100.0
2012-01-04 11:40:00,34.64,34.72,34.61,34.67,466200.0,24.0634,24.119,24.0426,24.0843,466200.0
2012-01-04 11:45:00,34.67,34.7,34.65,34.7,186400.0,24.0843,24.1051,24.0704,24.1051,186400.0
2012-01-04 11:50:00,34.7,34.73,34.67,34.71,192300.0,24.1051,24.1259,24.0843,24.112,192300.0
2012-01-04 11:55:00,34.71,34.78,34.7,34.77,289400.0,24.112,24.1607,24.1051,24.1537,289400.0
2012-01-04 12:00:00,34.77,34.88,34.76,34.87,541200.0,24.1537,24.2301,24.1468,24.2232,541200.0
2012-01-04 12:05:00,34.87,34.96,34.85,34.92,463800.0,24.2232,24.2857,24.2093,24.2579,463800.0
2012-01-04 12:10:00,34.91,34.97,34.91,34.95,205200.0,24.251,24.2927,24.251,24.2788,205200.0
2012-01-04 12:15:00,34.95,35.05,34.94,35.05,405300.0,24.2788,24.3482,24.2718,24.3482,405300.0
2012-01-04 12:20:00,35.05,35.06,34.96,34.98,328300.0,24.3482,24.3552,24.2857,24.2996,328300.0
2012-01-04 12:25:00,34.97,35.0,34.95,34.98,327800.0,24.2927,24.3135,24.2788,24.2996,327800.0
2012-01-04 12:30:00,34.97,34.98,34.89,34.89,290200.0,24.2927,24.2996,24.2371,24.2371,290200.0
2012-01-04 12:35:00,34.9,34.9,34.87,34.89,225400.0,24.244,24.244,24.2232,24.2371,225400.0
2012-01-04 12:40:00,34.89,34.93,34.88,34.92,212300.0,24.2371,24.2649,24.2301,24.2579,212300.0
2012-01-04 12:45:00,34.92,34.95,34.91,34.94,310000.0,24.2579,24.2788,24.251,24.2718,310000.0
2012-01-04 12:50:00,34.94,35.0,34.93,34.98,307800.0,24.2718,24.3135,24.2649,24.2996,307800.0
2012-01-04 12:55:00,34.98,35.05,34.98,35.02,321900.0,24.2996,24.3482,24.2996,24.3274,321900.0
2012-01-04 13:00:00,35.02,35.03,34.95,34.98,293700.0,24.3274,24.3343,24.2788,24.2996,293700.0
2012-01-04 13:05:00,34.98,35.03,34.96,35.0,340700.0,24.2996,24.3343,24.2857,24.3135,340700.0
2012-01-04 13:10:00,35.0,35.01,34.98,34.98,149200.0,24.3135,24.3204,24.2996,24.2996,149200.0
2012-01-04 13:15:00,34.99,35.0,34.91,34.91,247900.0,24.3065,24.3135,24.251,24.251,247900.0
2012-01-04 13:20:00,34.92,34.96,34.91,34.93,284000.0,24.2579,24.2857,24.251,24.2649,284000.0
2012-01-04 13:25:00,34.93,34.95,34.88,34.92,361700.0,24.2649,24.2788,24.2301,24.2579,361700.0
2012-01-04 13:30:00,34.93,34.95,34.92,34.94,186000.0,24.2649,24.2788,24.2579,24.2718,186000.0
2012-01-04 13:35:00,34.94,34.99,34.94,34.98,184800.0,24.2718,24.3065,24.2718,24.2996,184800.0
2012-01-04 13:40:00,34.98,35.02,34.97,35.02,304300.0,24.2996,24.3274,24.2927,24.3274,304300.0
2012-01-04 13:45:00,35.03,35.11,34.99,35.11,466200.0,24.3343,24.3899,24.3065,24.3899,466200.0
2012-01-04 13:50:00,35.11,35.15,35.05,35.14,341200.0,24.3899,24.4177,24.3482,24.4107,341200.0
2012-01-04 13:55:00,35.15,35.15,35.08,35.09,334100.0,24.4177,24.4177,24.3691,24.376,334100.0
2012-01-04 14:00:00,35.09,35.12,35.08,35.09,208000.0,24.376,24.3969,24.3691,24.376,208000.0
2012-01-04 14:05:00,35.08,35.09,35.03,35.09,219200.0,24.3691,24.376,24.3343,24.376,219200.0
2012-01-04 14:10:00,35.08,35.1,34.99,35.0,483800.0,24.3691,24.383,24.3065,24.3135,483800.0
2012-01-04 14:15:00,35.0,35.1,35.0,35.08,215400.0,24.3135,24.383,24.3135,24.3691,215400.0
2012-01-04 14:20:00,35.09,35.1,35.04,35.05,216800.0,24.376,24.383,24.3413,24.3482,216800.0
2012-01-04 14:25:00,35.06,35.12,35.05,35.09,189800.0,24.3552,24.3969,24.3482,24.376,189800.0
2012-01-04 14:30:00,35.09,35.15,35.08,35.12,200400.0,24.376,24.4177,24.3691,24.3969,200400.0
2012-01-04 14:35:00,35.12,35.15,35.07,35.07,230500.0,24.3969,24.4177,24.3621,24.3621,230500.0
2012-01-04 14:40:00,35.08,35.12,35.07,35.09,196500.0,24.3691,24.3969,24.3621,24.376,196500.0
2012-01-04 14:45:00,35.09,35.12,35.04,35.05,363100.0,24.376,24.3969,24.3413,24.3482,363100.0
2012-01-04 14:50:00,35.05,35.14,35.05,35.1,291400.0,24.3482,24.4107,24.3482,24.383,291400.0
2012-01-04 14:55:00,35.1,35.12,35.05,35.05,237500.0,24.383,24.3969,24.3482,24.3482,237500.0
2012-01-04 15:00:00,35.05,35.06,35.02,35.02,382000.0,24.3482,24.3552,24.3274,24.3274,382000.0
2012-01-04 15:05:00,35.02,35.03,34.97,34.98,438500.0,24.3274,24.3343,24.2927,24.2996,438500.0
2012-01-04 15:10:00,34.98,35.05,34.97,34.98,298200.0,24.2996,24.3482,24.2927,24.2996,298200.0
2012-01-04 15:15:00,34.98,35.01,34.95,35.01,541700.0,24.2996,24.3204,24.2788,24.3204,541700.0
2012-01-04 15:20:00,35.01,35.04,35.0,35.0,318100.0,24.3204,24.3413,24.3135,24.3135,318100.0
2012-01-04 15:25:00,35.01,35.05,35.0,35.05,268800.0,24.3204,24.3482,24.3135,24.3482,268800.0
2012-01-04 15:30:00,35.05,35.09,35.03,35.05,305300.0,24.3482,24.376,24.3343,24.3482,305300.0
2012-01-04 15:35:00,35.05,35.11,35.04,35.07,357800.0,24.3482,24.3899,24.3413,24.3621,357800.0
2012-01-04 15:40:00,35.08,35.11,35.03,35.03,515900.0,24.3691,24.3899,24.3343,24.3343,515900.0
2012-01-04 15:45:00,35.03,35.04,34.98,35.0,788100.0,24.3343,24.3413,24.2996,24.3135,788100.0
2012-01-04 15:50:00,35.01,35.07,34.99,35.02,887500.0,24.3204,24.3621,24.3065,24.3274,887500.0
2012-01-04 15:55:00,35.02,35.06,34.92,34.94,2074100.0,24.3274,24.3552,24.2579,24.2718,2074100.0
2012-01-05 09:30:00,34.71,34.72,34.41,34.56,659200.0,24.112,24.119,23.9036,24.0078,659200.0
2012-01-05 09:35:00,34.56,34.74,34.56,34.64,564700.0,24.0078,24.1329,24.0078,24.0634,564700.0
2012-01-05 09:40:00,34.64,34.65,34.41,34.45,834700.0,24.0634,24.0704,23.9036,23.9314,834700.0
2012-01-05 09:45:00,34.45,34.54,34.43,34.54,421700.0,23.9314,23.9939,23.9175,23.9939,421700.0
2012-01-05 09:50:00,34.53,34.7,34.5,34.7,733300.0,23.987,24.1051,23.9662,24.1051,733300.0
2012-01-05 09:55:00,34.69,34.84,34.69,34.79,821500.0,24.0981,24.2023,24.0981,24.1676,821500.0
2012-01-05 10:00:00,34.78,34.8,34.55,34.61,872300.0,24.1607,24.1746,24.0009,24.0426,872300.0
2012-01-05 10:05:00,34.61,34.69,34.53,34.68,496000.0,24.0426,24.0981,23.987,24.0912,496000.0
2012-01-05 10:10:00,34.68,34.79,34.6,34.78,385800.0,24.0912,24.1676,24.0356,24.1607,385800.0
2012-01-05 10:15:00,34.78,34.85,34.75,34.79,282100.0,24.1607,24.2093,24.1398,24.1676,282100.0
2012-01-05 10:20:00,34.78,34.98,34.76,34.96,534100.0,24.1607,24.2996,24.1468,24.2857,534100.0
2012-01-05 10:25:00,34.97,35.17,34.95,35.15,732600.0,24.2927,24.4316,24.2788,24.4177,732600.0
2012-01-05 10:30:00,35.15,35.22,35.11,35.22,677300.0,24.4177,24.4663,24.3899,24.4663,677300.0
2012-01-05 10:35:00,35.21,35.22,35.03,35.05,617400.0,24.4594,24.4663,24.3343,24.3482,617400.0
2012-01-05 10:40:00,35.04,35.1,35.01,35.01,327100.0,24.3413,24.383,24.3204,24.3204,327100.0
2012-01-05 10:45:00,35.01,35.04,34.95,34.98,362200.0,24.3204,24.3413,24.2788,24.2996,362200.0
2012-01-05 10:50:00,34.98,34.99,34.87,34.9,330800.0,24.2996,24.3065,24.2232,24.244,330800.0
2012-01-05 10:55:00,34.89,34.96,34.88,34.96,373400.0,24.2371,24.2857,24.2301,24.2857,373400.0
2012-01-05 11:00:00,34.96,35.02,34.94,35.02,351700.0,24.2857,24.3274,24.2718,24.3274,351700.0
2012-01-05 11:05:00,35.03,35.05,34.97,34.98,327400.0,24.3343,24.3482,24.2927,24.2996,327400.0
2012-01-05 11:10:00,34.98,35.02,34.97,35.0,243300.0,24.2996,24.3274,24.2927,24.3135,243300.0
2012-01-05 11:15:00,35.0,35.03,34.97,35.02,298300.0,24.3135,24.3343,24.2927,24.3274,298300.0
2012-01-05 11:20:00,35.02,35.2,35.02,35.17,410700.0,24.3274,24.4524,24.3274,24.4316,410700.0
2012-01-05 11:25:00,35.16,35.31,35.16,35.31,480800.0,24.4246,24.5288,24.4246,24.5288,480800.0
2012-01-05 11:30:00,35.31,35.36,35.29,35.3,431700.0,24.5288,24.5636,24.515,24.5219,431700.0
2012-01-05 11:35:00,35.31,35.31,35.27,35.27,165500.0,24.5288,24.5288,24.5011,24.5011,165500.0
2012-01-05 11:40:00,35.26,35.34,35.24,35.29,440900.0,24.4941,24.5497,24.4802,24.515,440900.0
2012-01-05 11:45:00,35.29,35.32,35.24,35.32,314300.0,24.515,24.5358,24.4802,24.5358,314300.0
2012-01-05 11:50:00,35.32,35.35,35.26,35.27,295900.0,24.5358,24.5566,24.4941,24.5011,295900.0
2012-01-05 11:55:00,35.27,35.31,35.26,35.26,166500.0,24.5011,24.5288,24.4941,24.4941,166500.0
2012-01-05 12:00:00,35.26,35.29,35.25,35.25,213800.0,24.4941,24.515,24.4872,24.4872,213800.0
2012-01-05 12:05:00,35.26,35.29,35.22,35.27,252200.0,24.4941,24.515,24.4663,24.5011,252200.0
2012-01-05 12:10:00,35.27,35.34,35.26,35.31,142600.0,24.5011,24.5497,24.4941,24.5288,142600.0
2012-01-05 12:15:00,35.31,35.47,35.31,35.45,426500.0,24.5288,24.64,24.5288,24.6261,426500.0
2012-01-05 12:20:00,35.45,35.47,35.38,35.45,321100.0,24.6261,24.64,24.5775,24.6261,321100.0
2012-01-05 12:25:00,35.45,35.5,35.44,35.47,241400.0,24.6261,24.6608,24.6192,24.64,241400.0
2012-01-05 12:30:00,35.47,35.47,35.41,35.45,191100.0,24.64,24.64,24.5983,24.6261,191100.0
2012-01-05 12:35:00,35.45,35.48,35.4,35.44,228400.0,24.6261,24.6469,24.5914,24.6192,228400.0
2012-01-05 12:40:00,35.43,35.5,35.42,35.5,179200.0,24.6122,24.6608,24.6053,24.6608,179200.0
2012-01-05 12:45:00,35.5,35.61,35.49,35.59,446800.0,24.6608,24.7372,24.6539,24.7234,446800.0
2012-01-05 12:50:00,35.59,35.64,35.55,35.56,247300.0,24.7234,24.7581,24.6956,24.7025,247300.0
2012-01-05 12:55:00,35.55,35.75,35.55,35.74,542400.0,24.6956,24.8345,24.6956,24.8276,542400.0
2012-01-05 13:00:00,35.75,35.8,35.72,35.77,587500.0,24.8345,24.8692,24.8137,24.8484,587500.0
2012-01-05 13:05:00,35.77,35.78,35.67,35.7,475300.0,24.8484,24.8553,24.7789,24.7998,475300.0
2012-01-05 13:10:00,35.71,35.72,35.57,35.58,262400.0,24.8067,24.8137,24.7095,24.7164,262400.0
2012-01-05 13:15:00,35.57,35.61,35.54,35.55,382300.0,24.7095,24.7372,24.6886,24.6956,382300.0
2012-01-05 13:20:00,35.54,35.66,35.54,35.64,363200.0,24.6886,24.772,24.6886,24.7581,363200.0
2012-01-05 13:25:00,35.64,35.72,35.64,35.68,413000.0,24.7581,24.8137,24.7581,24.7859,413000.0
2012-01-05 13:30:00,35.68,35.75,35.67,35.68,335100.0,24.7859,24.8345,24.7789,24.7859,335100.0
2012-01-05 13:35:00,35.67,35.75,35.66,35.75,240500.0,24.7789,24.8345,24.772,24.8345,240500.0
2012-01-05 13:40:00,35.75,35.9,35.75,35.84,681000.0,24.8345,24.9387,24.8345,24.897,681000.0
2012-01-05 13:45:00,35.85,35.92,35.81,35.81,723000.0,24.904,24.9526,24.8762,24.8762,723000.0
2012-01-05 13:50:00,35.81,35.82,35.77,35.78,359000.0,24.8762,24.8831,24.8484,24.8553,359000.0
2012-01-05 13:55:00,35.79,35.8,35.73,35.75,240600.0,24.8623,24.8692,24.8206,24.8345,240600.0
2012-01-05 14:00:00,35.75,35.81,35.74,35.8,221800.0,24.8345,24.8762,24.8276,24.8692,221800.0
2012-01-05 14:05:00,35.8,35.85,35.77,35.8,338000.0,24.8692,24.904,24.8484,24.8692,338000.0
2012-01-05 14:10:00,35.79,35.87,35.79,35.82,404200.0,24.8623,24.9179,24.8623,24.8831,404200.0
2012-01-05 14:15:00,35.82,35.82,35.74,35.78,627200.0,24.8831,24.8831,24.8276,24.8553,627200.0
2012-01-05 14:20:00,35.77,35.83,35.76,35.82,366400.0,24.8484,24.8901,24.8414,24.8831,366400.0
2012-01-05 14:25:00,35.82,35.84,35.76,35.79,438800.0,24.8831,24.897,24.8414,24.8623,438800.0
2012-01-05 14:30:00,35.79,35.83,35.78,35.8,444700.0,24.8623,24.8901,24.8553,24.8692,444700.0
2012-01-05 14:35:00,35.8,35.81,35.75,35.78,412400.0,24.8692,24.8762,24.8345,24.8553,412400.0
2012-01-05 14:40:00,35.78,35.84,35.75,35.76,572200.0,24.8553,24.897,24.8345,24.8414,572200.0
2012-01-05 14:45:00,35.76,35.82,35.74,35.79,570200.0,24.8414,24.8831,24.8276,24.8623,570200.0
2012-01-05 14:50:00,35.8,35.8,35.73,35.73,355800.0,24.8692,24.8692,24.8206,24.8206,355800.0
2012-01-05 14:55:00,35.73,35.76,35.71,35.72,282300.0,24.8206,24.8414,24.8067,24.8137,282300.0
2012-01-05 15:00:00,35.72,35.78,35.69,35.78,475200.0,24.8137,24.8553,24.7928,24.8553,475200.0
2012-01-05 15:05:00,35.77,35.82,35.75,35.75,253000.0,24.8484,24.8831,24.8345,24.8345,253000.0
2012-01-05 15:10:00,35.75,35.76,35.67,35.7,389800.0,24.8345,24.8414,24.7789,24.7998,389800.0
2012-01-05 15:15:00,35.7,35.78,35.68,35.76,464800.0,24.7998,24.8553,24.7859,24.8414,464800.0
2012-01-05 15:20:00,35.75,35.8,35.74,35.75,329200.0,24.8345,24.8692,24.8276,24.8345,329200.0
2012-01-05 15:25:00,35.75,35.75,35.64,35.65,451000.0,24.8345,24.8345,24.7581,24.765,451000.0
2012-01-05 15:30:00,35.65,35.68,35.58,35.59,557800.0,24.765,24.7859,24.7164,24.7234,557800.0
2012-01-05 15:35:00,35.6,35.64,35.55,35.6,413800.0,24.7303,24.7581,24.6956,24.7303,413800.0
2012-01-05 15:40:00,35.61,35.77,35.6,35.73,814800.0,24.7372,24.8484,24.7303,24.8206,814800.0
2012-01-05 15:45:00,35.73,35.75,35.67,35.68,614800.0,24.8206,24.8345,24.7789,24.7859,614800.0
2012-01-05 15:50:00,35.68,35.78,35.68,35.78,1122600.0,24.7859,24.8553,24.7859,24.8553,1122600.0
2012-01-05 15:55:00,35.78,35.78,35.67,35.69,1718200.0,24.8553,24.8553,24.7789,24.7928,1718200.0
2012-01-06 09:30:00,35.69,35.77,35.28,35.36,974500.0,24.7928,24.8484,24.508,24.5636,974500.0
2012-01-06 09:35:00,35.35,35.45,35.32,35.32,673500.0,24.5566,24.6261,24.5358,24.5358,673500.0
2012-01-06 09:40:00,35.33,35.34,35.22,35.32,962200.0,24.5427,24.5497,24.4663,24.5358,962200.0
2012-01-06 09:45:00,35.31,35.4,35.24,35.31,676700.0,24.5288,24.5914,24.4802,24.5288,676700.0
2012-01-06 09:50:00,35.31,35.34,35.19,35.21,800400.0,24.5288,24.5497,24.4455,24.4594,800400.0
2012-01-06 09:55:00,35.19,35.32,35.18,35.26,501900.0,24.4455,24.5358,24.4385,24.4941,501900.0
2012-01-06 10:00:00,35.25,35.33,35.23,35.3,627900.0,24.4872,24.5427,24.4733,24.5219,627900.0
2012-01-06 10:05:00,35.3,35.36,35.22,35.27,363300.0,24.5219,24.5636,24.4663,24.5011,363300.0
2012-01-06 10:10:00,35.27,35.34,35.25,35.27,223300.0,24.5011,24.5497,24.4872,24.5011,223300.0
2012-01-06 10:15:00,35.28,35.36,35.27,35.3,296300.0,24.508,24.5636,24.5011,24.5219,296300.0
2012-01-06 10:20:00,35.31,35.39,35.27,35.38,224300.0,24.5288,24.5844,24.5011,24.5775,224300.0
2012-01-06 10:25:00,35.39,35.39,35.33,35.36,272400.0,24.5844,24.5844,24.5427,24.5636,272400.0
2012-01-06 10:30:00,35.36,35.46,35.35,35.46,355000.0,24.5636,24.633,24.5566,24.633,355000.0
2012-01-06 10:35:00,35.46,35.5,35.39,35.44,340500.0,24.633,24.6608,24.5844,24.6192,340500.0
2012-01-06 10:40:00,35.44,35.46,35.32,35.46,483200.0,24.6192,24.633,24.5358,24.633,483200.0
2012-01-06 10:45:00,35.46,35.58,35.46,35.58,419500.0,24.633,24.7164,24.633,24.7164,419500.0
2012-01-06 10:50:00,35.58,35.64,35.55,35.56,468700.0,24.7164,24.7581,24.6956,24.7025,468700.0
2012-01-06 10:55:00,35.56,35.57,35.49,35.53,396200.0,24.7025,24.7095,24.6539,24.6817,396200.0
2012-01-06 11:00:00,35.53,35.58,35.46,35.46,267400.0,24.6817,24.7164,24.633,24.633,267400.0
2012-01-06 11:05:00,35.46,35.57,35.45,35.49,409300.0,24.633,24.7095,24.6261,24.6539,409300.0
2012-01-06 11:10:00,35.49,35.5,35.37,35.37,299900.0,24.6539,24.6608,24.5705,24.5705,299900.0
2012-01-06 11:15:00,35.37,35.48,35.37,35.45,300000.0,24.5705,24.6469,24.5705,24.6261,300000.0
2012-01-06 11:20:00,35.45,35.45,35.39,35.39,312800.0,24.6261,24.6261,24.5844,24.5844,312800.0
2012-01-06 11:25:00,35.39,35.4,35.3,35.34,444700.0,24.5844,24.5914,24.5219,24.5497,444700.0
2012-01-06 11:30:00,35.35,35.39,35.32,35.38,323000.0,24.5566,24.5844,24.5358,24.5775,323000.0
2012-01-06 11:35:00,35.37,35.4,35.34,35.4,274500.0,24.5705,24.5914,24.5497,24.5914,274500.0
2012-01-06 11:40:00,35.39,35.42,35.32,35.4,375900.0,24.5844,24.6053,24.5358,24.5914,375900.0
2012-01-06 11:45:00,35.4,35.46,35.38,35.46,384000.0,24.5914,24.633,24.5775,24.633,384000.0
2012-01-06 11:50:00,35.45,35.46,35.37,35.46,408200.0,24.6261,24.633,24.5705,24.633,408200.0
2012-01-06 11:55:00,35.45,35.48,35.4,35.45,304000.0,24.6261,24.6469,24.5914,24.6261,304000.0
2012-01-06 12:00:00,35.45,35.48,35.41,35.42,211100.0,24.6261,24.6469,24.5983,24.6053,211100.0
2012-01-06 12:05:00,35.42,35.44,35.34,35.36,267200.0,24.6053,24.6192,24.5497,24.5636,267200.0
2012-01-06 12:10:00,35.36,35.41,35.34,35.35,265600.0,24.5636,24.5983,24.5497,24.5566,265600.0
2012-01-06 12:15:00,35.35,35.42,35.35,35.41,191000.0,24.5566,24.6053,24.5566,24.5983,191000.0
2012-01-06 12:20:00,35.41,35.47,35.38,35.38,215500.0,24.5983,24.64,24.5775,24.5775,215500.0
2012-01-06 12:25:00,35.38,35.43,35.38,35.39,158400.0,24.5775,24.6122,24.5775,24.5844,158400.0
2012-01-06 12:30:00,35.4,35.48,35.39,35.46,251700.0,24.5914,24.6469,24.5844,24.633,251700.0
2012-01-06 12:35:00,35.47,35.47,35.4,35.42,226700.0,24.64,24.64,24.5914,24.6053,226700.0
2012-01-06 12:40:00,35.41,35.43,35.36,35.41,499900.0,24.5983,24.6122,24.5636,24.5983,499900.0
2012-01-06 12:45:00,35.4,35.41,35.3,35.4,541300.0,24.5914,24.5983,24.5219,24.5914,541300.0
2012-01-06 12:50:00,35.4,35.43,35.36,35.38,173100.0,24.5914,24.6122,24.5636,24.5775,173100.0
2012-01-06 12:55:00,35.37,35.44,35.36,35.4,278800.0,24.5705,24.6192,24.5636,24.5914,278800.0
2012-01-06 13:00:00,35.4,35.4,35.36,35.37,174500.0,24.5914,24.5914,24.5636,24.5705,174500.0
2012-01-06 13:05:00,35.37,35.41,35.36,35.38,148300.0,24.5705,24.5983,24.5636,24.5775,148300.0
2012-01-06 13:10:00,35.38,35.38,35.28,35.29,195000.0,24.5775,24.5775,24.508,24.515,195000.0
2012-01-06 13:15:00,35.28,35.35,35.28,35.3,150700.0,24.508,24.5566,24.508,24.5219,150700.0
2012-01-06 13:20:00,35.3,35.31,35.22,35.25,331300.0,24.5219,24.5288,24.4663,24.4872,331300.0
2012-01-06 13:25:00,35.24,35.26,35.16,35.16,289900.0,24.4802,24.4941,24.4246,24.4246,289900.0
2012-01-06 13:30:00,35.16,35.22,35.14,35.17,356000.0,24.4246,24.4663,24.4107,24.4316,356000.0
2012-01-06 13:35:00,35.17,35.24,35.17,35.21,139500.0,24.4316,24.4802,24.4316,24.4594,139500.0
2012-01-06 13:40:00,35.22,35.34,35.22,35.34,195800.0,24.4663,24.5497,24.4663,24.5497,195800.0
2012-01-06 13:45:00,35.34,35.35,35.3,35.32,264600.0,24.5497,24.5566,24.5219,24.5358,264600.0
2012-01-06 13:50:00,35.32,35.35,35.29,35.34,238600.0,24.5358,24.5566,24.515,24.5497,238600.0
2012-01-06 13:55:00,35.35,35.42,35.32,35.37,285300.0,24.5566,24.6053,24.5358,24.5705,285300.0
2012-01-06 14:00:00,35.37,35.38,35.35,35.35,180800.0,24.5705,24.5775,24.5566,24.5566,180800.0
2012-01-06 14:05:00,35.35,35.43,35.34,35.4,167700.0,24.5566,24.6122,24.5497,24.5914,167700.0
2012-01-06 14:10:00,35.4,35.4,35.31,35.34,269600.0,24.5914,24.5914,24.5288,24.5497,269600.0
2012-01-06 14:15:00,35.35,35.36,35.3,35.35,188600.0,24.5566,24.5636,24.5219,24.5566,188600.0
2012-01-06 14:20:00,35.34,35.38,35.34,35.35,169600.0,24.5497,24.5775,24.5497,24.5566,169600.0
2012-01-06 14:25:00,35.36,35.39,35.34,35.36,154900.0,24.5636,24.5844,24.5497,24.5636,154900.0
2012-01-06 14:30:00,35.36,35.38,35.34,35.35,177500.0,24.5636,24.5775,24.5497,24.5566,177500.0
2012-01-06 14:35:00,35.36,35.38,35.35,35.35,206900.0,24.5636,24.5775,24.5566,24.5566,206900.0
2012-01-06 14:40:00,35.35,35.38,35.32,35.36,216600.0,24.5566,24.5775,24.5358,24.5636,216600.0
2012-01-06 14:45:00,35.35,35.39,35.34,35.36,315400.0,24.5566,24.5844,24.5497,24.5636,315400.0
2012-01-06 14:50:00,35.36,35.38,35.33,35.36,200700.0,24.5636,24.5775,24.5427,24.5636,200700.0
2012-01-06 14:55:00,35.36,35.37,35.31,35.31,209400.0,24.5636,24.5705,24.5288,24.5288,209400.0
2012-01-06 15:00:00,35.31,35.38,35.3,35.36,300900.0,24.5288,24.5775,24.5219,24.5636,300900.0
2012-01-06 15:05:00,35.35,35.4,35.35,35.37,201200.0,24.5566,24.5914,24.5566,24.5705,201200.0
2012-01-06 15:10:00,35.37,35.38,35.33,35.36,169400.0,24.5705,24.5775,24.5427,24.5636,169400.0
2012-01-06 15:15:00,35.36,35.4,35.33,35.36,436600.0,24.5636,24.5914,24.5427,24.5636,436600.0
2012-01-06 15:20:00,35.37,35.4,35.36,35.4,221900.0,24.5705,24.5914,24.5636,24.5914,221900.0
2012-01-06 15:25:00,35.4,35.42,35.34,35.34,284600.0,24.5914,24.6053,24.5497,24.5497,284600.0
2012-01-06 15:30:00,35.34,35.41,35.34,35.35,281800.0,24.5497,24.5983,24.5497,24.5566,281800.0
2012-01-06 15:35:00,35.35,35.39,35.33,35.36,336200.0,24.5566,24.5844,24.5427,24.5636,336200.0
2012-01-06 15:40:00,35.36,35.45,35.35,35.39,579100.0,24.5636,24.6261,24.5566,24.5844,579100.0
2012-01-06 15:45:00,35.4,35.45,35.35,35.36,839700.0,24.5914,24.6261,24.5566,24.5636,839700.0
2012-01-06 15:50:00,35.36,35.39,35.35,35.37,592300.0,24.5636,24.5844,24.5566,24.5705,592300.0
2012-01-06 15:55:00,35.37,35.38,35.3,35.37,1482700.0,24.5705,24.5775,24.5219,24.5705,1482700.0
2012-01-09 09:30:00,35.37,35.5,35.36,35.38,480300.0,24.5705,24.6608,24.5636,24.5775,480300.0
2012-01-09 09:35:00,35.39,35.42,35.27,35.41,325800.0,24.5844,24.6053,24.5011,24.5983,325800.0
2012-01-09 09:40:00,35.41,35.41,35.26,35.27,435400.0,24.5983,24.5983,24.4941,24.5011,435400.0
2012-01-09 09:45:00,35.27,35.36,35.27,35.35,208800.0,24.5011,24.5636,24.5011,24.5566,208800.0
2012-01-09 09:50:00,35.35,35.43,35.34,35.41,218800.0,24.5566,24.6122,24.5497,24.5983,218800.0
2012-01-09 09:55:00,35.41,35.46,35.36,35.45,318600.0,24.5983,24.633,24.5636,24.6261,318600.0
2012-01-09 10:00:00,35.45,35.48,35.31,35.38,304300.0,24.6261,24.6469,24.5288,24.5775,304300.0
2012-01-09 10:05:00,35.38,35.41,35.32,35.39,238100.0,24.5775,24.5983,24.5358,24.5844,238100.0
2012-01-09 10:10:00,35.4,35.6,35.38,35.59,468900.0,24.5914,24.7303,24.5775,24.7234,468900.0
2012-01-09 10:15:00,35.59,35.62,35.52,35.53,360000.0,24.7234,24.7442,24.6747,24.6817,360000.0
2012-01-09 10:20:00,35.53,35.58,35.52,35.55,319400.0,24.6817,24.7164,24.6747,24.6956,319400.0
2012-01-09 10:25:00,35.55,35.65,35.52,35.65,496600.0,24.6956,24.765,24.6747,24.765,496600.0
2012-01-09 10:30:00,35.65,35.68,35.58,35.64,320300.0,24.765,24.7859,24.7164,24.7581,320300.0
2012-01-09 10:35:00,35.63,35.66,35.46,35.51,619000.0,24.7511,24.772,24.633,24.6678,619000.0
2012-01-09 10:40:00,35.52,35.52,35.38,35.42,431000.0,24.6747,24.6747,24.5775,24.6053,431000.0
2012-01-09 10:45:00,35.41,35.42,35.29,35.33,423700.0,24.5983,24.6053,24.515,24.5427,423700.0
2012-01-09 10:50:00,35.34,35.34,35.18,35.25,740900.0,24.5497,24.5497,24.4385,24.4872,740900.0
2012-01-09 10:55:00,35.25,35.3,35.21,35.28,414000.0,24.4872,24.5219,24.4594,24.508,414000.0
2012-01-09 11:00:00,35.28,35.31,35.17,35.2,415700.0,24.508,24.5288,24.4316,24.4524,415700.0
2012-01-09 11:05:00,35.2,35.2,35.02,35.03,611100.0,24.4524,24.4524,24.3274,24.3343,611100.0
2012-01-09 11:10:00,35.03,35.09,34.99,35.09,588200.0,24.3343,24.376,24.3065,24.376,588200.0
2012-01-09 11:15:00,35.08,35.1,35.02,35.02,330400.0,24.3691,24.383,24.3274,24.3274,330400.0
2012-01-09 11:20:00,35.02,35.09,34.99,35.05,549700.0,24.3274,24.376,24.3065,24.3482,549700.0
2012-01-09 11:25:00,35.05,35.12,35.03,35.05,268200.0,24.3482,24.3969,24.3343,24.3482,268200.0
2012-01-09 11:30:00,35.04,35.12,35.02,35.08,266300.0,24.3413,24.3969,24.3274,24.3691,266300.0
2012-01-09 11:35:00,35.08,35.13,35.04,35.11,203500.0,24.3691,24.4038,24.3413,24.3899,203500.0
2012-01-09 11:40:00,35.11,35.14,35.06,35.13,149900.0,24.3899,24.4107,24.3552,24.4038,149900.0
2012-01-09 11:45:00,35.14,35.15,35.08,35.11,248900.0,24.4107,24.4177,24.3691,24.3899,248900.0
2012-01-09 11:50:00,35.11,35.17,35.11,35.15,170800.0,24.3899,24.4316,24.3899,24.4177,170800.0
2012-01-09 11:55:00,35.15,35.18,35.13,35.16,189100.0,24.4177,24.4385,24.4038,24.4246,189100.0
2012-01-09 12:00:00,35.17,35.22,35.15,35.15,143100.0,24.4316,24.4663,24.4177,24.4177,143100.0
2012-01-09 12:05:00,35.15,35.2,35.13,35.17,130600.0,24.4177,24.4524,24.4038,24.4316,130600.0
2012-01-09 12:10:00,35.17,35.2,35.15,35.17,93100.0,24.4316,24.4524,24.4177,24.4316,93100.0
2012-01-09 12:15:00,35.18,35.18,35.13,35.17,141600.0,24.4385,24.4385,24.4038,24.4316,141600.0
2012-01-09 12:20:00,35.18,35.19,35.13,35.19,159400.0,24.4385,24.4455,24.4038,24.4455,159400.0
2012-01-09 12:25:00,35.19,35.28,35.18,35.27,187300.0,24.4455,24.508,24.4385,24.5011,187300.0
2012-01-09 12:30:00,35.27,35.32,35.23,35.3,259100.0,24.5011,24.5358,24.4733,24.5219,259100.0
2012-01-09 12:35:00,35.29,35.3,35.25,35.27,185700.0,24.515,24.5219,24.4872,24.5011,185700.0
2012-01-09 12:40:00,35.27,35.29,35.23,35.25,183300.0,24.5011,24.515,24.4733,24.4872,183300.0
2012-01-09 12:45:00,35.26,35.26,35.16,35.17,277200.0,24.4941,24.4941,24.4246,24.4316,277200.0
2012-01-09 12:50:00,35.18,35.21,35.18,35.21,97700.0,24.4385,24.4594,24.4385,24.4594,97700.0
2012-01-09 12:55:00,35.21,35.22,35.17,35.2,136500.0,24.4594,24.4663,24.4316,24.4524,136500.0
2012-01-09 13:00:00,35.2,35.26,35.18,35.2,134100.0,24.4524,24.4941,24.4385,24.4524,134100.0
2012-01-09 13:05:00,35.2,35.23,35.19,35.23,64600.0,24.4524,24.4733,24.4455,24.4733,64600.0
2012-01-09 13:10:00,35.23,35.26,35.21,35.25,94800.0,24.4733,24.4941,24.4594,24.4872,94800.0
2012-01-09 13:15:00,35.24,35.27,35.21,35.21,100300.0,24.4802,24.5011,24.4594,24.4594,100300.0
2012-01-09 13:20:00,35.21,35.22,35.2,35.22,83800.0,24.4594,24.4663,24.4524,24.4663,83800.0
2012-01-09 13:25:00,35.22,35.27,35.21,35.27,104200.0,24.4663,24.5011,24.4594,24.5011,104200.0
2012-01-09 13:30:00,35.27,35.28,35.24,35.27,107400.0,24.5011,24.508,24.4802,24.5011,107400.0
2012-01-09 13:35:00,35.27,35.27,35.2,35.23,110200.0,24.5011,24.5011,24.4524,24.4733,110200.0
2012-01-09 13:40:00,35.23,35.25,35.22,35.22,79600.0,24.4733,24.4872,24.4663,24.4663,79600.0
2012-01-09 13:45:00,35.23,35.3,35.22,35.3,141400.0,24.4733,24.5219,24.4663,24.5219,141400.0
2012-01-09 13:50:00,35.3,35.32,35.29,35.29,167300.0,24.5219,24.5358,24.515,24.515,167300.0
2012-01-09 13:55:00,35.3,35.3,35.25,35.27,174900.0,24.5219,24.5219,24.4872,24.5011,174900.0
2012-01-09 14:00:00,35.27,35.3,35.26,35.26,168700.0,24.5011,24.5219,24.4941,24.4941,168700.0
2012-01-09 14:05:00,35.27,35.31,35.26,35.31,206200.0,24.5011,24.5288,24.4941,24.5288,206200.0
2012-01-09 14:10:00,35.31,35.33,35.3,35.32,113300.0,24.5288,24.5427,24.5219,24.5358,113300.0
2012-01-09 14:15:00,35.32,35.36,35.3,35.31,192200.0,24.5358,24.5636,24.5219,24.5288,192200.0
2012-01-09 14:20:00,35.31,35.32,35.29,35.3,136200.0,24.5288,24.5358,24.515,24.5219,136200.0
2012-01-09 14:25:00,35.31,35.32,35.28,35.28,120400.0,24.5288,24.5358,24.508,24.508,120400.0
2012-01-09 14:30:00,35.29,35.32,35.28,35.29,168800.0,24.515,24.5358,24.508,24.515,168800.0
2012-01-09 14:35:00,35.29,35.31,35.27,35.28,137600.0,24.515,24.5288,24.5011,24.508,137600.0
2012-01-09 14:40:00,35.28,35.29,35.26,35.27,114800.0,24.508,24.515,24.4941,24.5011,114800.0
2012-01-09 14:45:00,35.28,35.29,35.18,35.22,188900.0,24.508,24.515,24.4385,24.4663,188900.0
2012-01-09 14:50:00,35.22,35.22,35.16,35.19,239900.0,24.4663,24.4663,24.4246,24.4455,239900.0
2012-01-09 14:55:00,35.18,35.18,35.14,35.15,178900.0,24.4385,24.4385,24.4107,24.4177,178900.0
2012-01-09 15:00:00,35.15,35.22,35.14,35.17,243400.0,24.4177,24.4663,24.4107,24.4316,243400.0
2012-01-09 15:05:00,35.17,35.23,35.15,35.22,172700.0,24.4316,24.4733,24.4177,24.4663,172700.0
2012-01-09 15:10:00,35.23,35.23,35.16,35.21,184300.0,24.4733,24.4733,24.4246,24.4594,184300.0
2012-01-09 15:15:00,35.22,35.24,35.17,35.18,291600.0,24.4663,24.4802,24.4316,24.4385,291600.0
2012-01-09 15:20:00,35.18,35.21,35.16,35.16,223500.0,24.4385,24.4594,24.4246,24.4246,223500.0
2012-01-09 15:25:00,35.16,35.22,35.16,35.2,213000.0,24.4246,24.4663,24.4246,24.4524,213000.0
2012-01-09 15:30:00,35.2,35.21,35.15,35.18,241000.0,24.4524,24.4594,24.4177,24.4385,241000.0
2012-01-09 15:35:00,35.18,35.21,35.12,35.21,324300.0,24.4385,24.4594,24.3969,24.4594,324300.0
2012-01-09 15:40:00,35.21,35.27,35.2,35.23,322100.0,24.4594,24.5011,24.4524,24.4733,322100.0
2012-01-09 15:45:00,35.22,35.29,35.22,35.27,519500.0,24.4663,24.515,24.4663,24.5011,519500.0
2012-01-09 15:50:00,35.27,35.28,35.21,35.24,446700.0,24.5011,24.508,24.4594,24.4802,446700.0
2012-01-09 15:55:00,35.24,35.3,35.24,35.29,1454800.0,24.4802,24.5219,24.4802,24.515,1454800.0
2012-01-10 09:30:00,36.07,36.13,35.84,35.87,1453500.0,25.0568,25.0985,24.897,24.9179,1453500.0
2012-01-10 09:35:00,35.87,35.95,35.83,35.87,745900.0,24.9179,24.9734,24.8901,24.9179,745900.0
2012-01-10 09:40:00,35.87,35.92,35.76,35.91,562700.0,24.9179,24.9526,24.8414,24.9456,562700.0
2012-01-10 09:45:00,35.91,36.0,35.86,36.0,802200.0,24.9456,25.0082,24.9109,25.0082,802200.0
2012-01-10 09:50:00,35.99,36.17,35.97,35.98,1970600.0,25.0012,25.1263,24.9873,24.9943,1970600.0
2012-01-10 09:55:00,35.99,36.21,35.98,36.2,745900.0,25.0012,25.154,24.9943,25.1471,745900.0
2012-01-10 10:00:00,36.19,36.29,36.19,36.29,849800.0,25.1402,25.2096,25.1402,25.2096,849800.0
2012-01-10 10:05:00,36.27,36.35,36.19,36.34,966600.0,25.1957,25.2513,25.1402,25.2444,966600.0
2012-01-10 10:10:00,36.33,36.34,36.2,36.24,537000.0,25.2374,25.2444,25.1471,25.1749,537000.0
2012-01-10 10:15:00,36.25,36.31,36.21,36.23,438000.0,25.1818,25.2235,25.154,25.1679,438000.0
2012-01-10 10:20:00,36.23,36.24,36.13,36.21,365500.0,25.1679,25.1749,25.0985,25.154,365500.0
2012-01-10 10:25:00,36.22,36.24,36.15,36.17,481100.0,25.161,25.1749,25.1124,25.1263,481100.0
2012-01-10 10:30:00,36.16,36.2,36.14,36.18,211400.0,25.1193,25.1471,25.1054,25.1332,211400.0
2012-01-10 10:35:00,36.18,36.3,36.17,36.17,298000.0,25.1332,25.2166,25.1263,25.1263,298000.0
2012-01-10 10:40:00,36.18,36.2,36.15,36.18,306800.0,25.1332,25.1471,25.1124,25.1332,306800.0
2012-01-10 10:45:00,36.19,36.2,36.11,36.11,262100.0,25.1402,25.1471,25.0846,25.0846,262100.0
2012-01-10 10:50:00,36.12,36.13,36.02,36.02,288700.0,25.0915,25.0985,25.0221,25.0221,288700.0
2012-01-10 10:55:00,36.02,36.06,36.01,36.04,304900.0,25.0221,25.0498,25.0151,25.036,304900.0
2012-01-10 11:00:00,36.04,36.06,35.92,35.94,362200.0,25.036,25.0498,24.9526,24.9665,362200.0
2012-01-10 11:05:00,35.94,36.02,35.85,36.01,571300.0,24.9665,25.0221,24.904,25.0151,571300.0
2012-01-10 11:10:00,36.01,36.04,35.96,36.01,410300.0,25.0151,25.036,24.9804,25.0151,410300.0
2012-01-10 11:15:00,36.01,36.02,35.86,35.86,655600.0,25.0151,25.0221,24.9109,24.9109,655600.0
2012-01-10 11:20:00,35.87,35.91,35.86,35.89,373100.0,24.9179,24.9456,24.9109,24.9318,373100.0
2012-01-10 11:25:00,35.89,35.92,35.85,35.86,284300.0,24.9318,24.9526,24.904,24.9109,284300.0
2012-01-10 11:30:00,35.85,35.98,35.85,35.97,419300.0,24.904,24.9943,24.904,24.9873,419300.0
2012-01-10 11:35:00,35.96,36.0,35.92,35.92,335900.0,24.9804,25.0082,24.9526,24.9526,335900.0
2012-01-10 11:40:00,35.93,35.95,35.9,35.94,222200.0,24.9595,24.9734,24.9387,24.9665,222200.0
2012-01-10 11:45:00,35.94,35.96,35.91,35.92,188100.0,24.9665,24.9804,24.9456,24.9526,188100.0
2012-01-10 11:50:00,35.91,35.97,35.9,35.95,130300.0,24.9456,24.9873,24.9387,24.9734,130300.0
2012-01-10 11:55:00,35.96,36.01,35.91,35.94,335200.0,24.9804,25.0151,24.9456,24.9665,335200.0
2012-01-10 12:00:00,35.94,35.96,35.87,35.91,147700.0,24.9665,24.9804,24.9179,24.9456,147700.0
2012-01-10 12:05:00,35.91,35.96,35.9,35.94,191500.0,24.9456,24.9804,24.9387,24.9665,191500.0
2012-01-10 12:10:00,35.94,35.97,35.92,35.92,87000.0,24.9665,24.9873,24.9526,24.9526,87000.0
2012-01-10 12:15:00,35.92,35.97,35.87,35.97,436400.0,24.9526,24.9873,24.9179,24.9873,436400.0
2012-01-10 12:20:00,35.96,35.99,35.93,35.95,567300.0,24.9804,25.0012,24.9595,24.9734,567300.0
2012-01-10 12:25:00,35.95,35.95,35.81,35.9,754500.0,24.9734,24.9734,24.8762,24.9387,754500.0
2012-01-10 12:30:00,35.89,35.92,35.87,35.89,252100.0,24.9318,24.9526,24.9179,24.9318,252100.0
2012-01-10 12:35:00,35.9,35.91,35.86,35.9,346500.0,24.9387,24.9456,24.9109,24.9387,346500.0
2012-01-10 12:40:00,35.9,35.91,35.88,35.91,150900.0,24.9387,24.9456,24.9248,24.9456,150900.0
2012-01-10 12:45:00,35.9,35.91,35.88,35.9,172300.0,24.9387,24.9456,24.9248,24.9387,172300.0
2012-01-10 12:50:00,35.9,35.93,35.88,35.89,151800.0,24.9387,24.9595,24.9248,24.9318,151800.0
2012-01-10 12:55:00,35.88,35.9,35.86,35.88,224000.0,24.9248,24.9387,24.9109,24.9248,224000.0
2012-01-10 13:00:00,35.88,35.9,35.86,35.88,204700.0,24.9248,24.9387,24.9109,24.9248,204700.0
2012-01-10 13:05:00,35.88,35.89,35.87,35.89,128700.0,24.9248,24.9318,24.9179,24.9318,128700.0
2012-01-10 13:10:00,35.88,35.89,35.83,35.84,217600.0,24.9248,24.9318,24.8901,24.897,217600.0
2012-01-10 13:15:00,35.84,35.87,35.83,35.86,290600.0,24.897,24.9179,24.8901,24.9109,290600.0
2012-01-10 13:20:00,35.86,35.87,35.84,35.87,203200.0,24.9109,24.9179,24.897,24.9179,203200.0
2012-01-10 13:25:00,35.87,35.88,35.82,35.87,211800.0,24.9179,24.9248,24.8831,24.9179,211800.0
2012-01-10 13:30:00,35.87,35.96,35.86,35.95,379100.0,24.9179,24.9804,24.9109,24.9734,379100.0
2012-01-10 13:35:00,35.97,35.97,35.94,35.97,382500.0,24.9873,24.9873,24.9665,24.9873,382500.0
2012-01-10 13:40:00,35.96,35.99,35.94,35.97,202200.0,24.9804,25.0012,24.9665,24.9873,202200.0
2012-01-10 13:45:00,35.97,35.99,35.94,35.94,227700.0,24.9873,25.0012,24.9665,24.9665,227700.0
2012-01-10 13:50:00,35.94,35.97,35.91,35.93,292700.0,24.9665,24.9873,24.9456,24.9595,292700.0
2012-01-10 13:55:00,35.92,35.98,35.92,35.94,250500.0,24.9526,24.9943,24.9526,24.9665,250500.0
2012-01-10 14:00:00,35.93,35.95,35.9,35.94,148700.0,24.9595,24.9734,24.9387,24.9665,148700.0
2012-01-10 14:05:00,35.94,35.95,35.91,35.93,124700.0,24.9665,24.9734,24.9456,24.9595,124700.0
2012-01-10 14:10:00,35.92,35.96,35.92,35.94,183200.0,24.9526,24.9804,24.9526,24.9665,183200.0
2012-01-10 14:15:00,35.94,36.12,35.93,36.09,817400.0,24.9665,25.0915,24.9595,25.0707,817400.0
2012-01-10 14:20:00,36.09,36.1,36.06,36.09,403000.0,25.0707,25.0776,25.0498,25.0707,403000.0
2012-01-10 14:25:00,36.09,36.1,36.05,36.05,239300.0,25.0707,25.0776,25.0429,25.0429,239300.0
2012-01-10 14:30:00,36.05,36.08,36.04,36.05,232800.0,25.0429,25.0637,25.036,25.0429,232800.0
2012-01-10 14:35:00,36.06,36.09,36.03,36.09,246900.0,25.0498,25.0707,25.029,25.0707,246900.0
2012-01-10 14:40:00,36.09,36.09,36.05,36.06,143700.0,25.0707,25.0707,25.0429,25.0498,143700.0
2012-01-10 14:45:00,36.05,36.11,36.03,36.1,313000.0,25.0429,25.0846,25.029,25.0776,313000.0
2012-01-10 14:50:00,36.09,36.15,36.07,36.15,325700.0,25.0707,25.1124,25.0568,25.1124,325700.0
2012-01-10 14:55:00,36.15,36.18,36.12,36.16,354700.0,25.1124,25.1332,25.0915,25.1193,354700.0
2012-01-10 15:00:00,36.16,36.17,36.11,36.15,247300.0,25.1193,25.1263,25.0846,25.1124,247300.0
2012-01-10 15:05:00,36.15,36.19,36.1,36.13,452100.0,25.1124,25.1402,25.0776,25.0985,452100.0
2012-01-10 15:10:00,36.12,36.13,36.07,36.1,284000.0,25.0915,25.0985,25.0568,25.0776,284000.0
2012-01-10 15:15:00,36.09,36.14,36.09,36.12,296300.0,25.0707,25.1054,25.0707,25.0915,296300.0
2012-01-10 15:20:00,36.12,36.12,36.07,36.11,297600.0,25.0915,25.0915,25.0568,25.0846,297600.0
2012-01-10 15:25:00,36.11,36.11,36.05,36.09,537700.0,25.0846,25.0846,25.0429,25.0707,537700.0
2012-01-10 15:30:00,36.08,36.1,36.0,36.0,515900.0,25.0637,25.0776,25.0082,25.0082,515900.0
2012-01-10 15:35:00,36.01,36.01,35.96,35.98,451700.0,25.0151,25.0151,24.9804,24.9943,451700.0
2012-01-10 15:40:00,35.98,36.02,35.96,35.99,538100.0,24.9943,25.0221,24.9804,25.0012,538100.0
2012-01-10 15:45:00,35.99,36.03,35.98,36.01,563400.0,25.0012,25.029,24.9943,25.0151,563400.0
2012-01-10 15:50:00,36.02,36.05,35.99,36.03,1196900.0,25.0221,25.0429,25.0012,25.029,1196900.0
2012-01-10 15:55:00,36.03,36.08,36.01,36.04,1760800.0,25.029,25.0637,25.0151,25.036,1760800.0
2012-01-11 09:30:00,35.8,35.86,35.66,35.75,705600.0,24.8692,24.9109,24.772,24.8345,705600.0
2012-01-11 09:35:00,35.75,35.84,35.68,35.84,562600.0,24.8345,24.897,24.7859,24.897,562600.0
2012-01-11 09:40:00,35.84,35.87,35.77,35.8,748600.0,24.897,24.9179,24.8484,24.8692,748600.0
2012-01-11 09:45:00,35.8,35.87,35.76,35.85,872300.0,24.8692,24.9179,24.8414,24.904,872300.0
2012-01-11 09:50:00,35.84,35.89,35.78,35.83,489800.0,24.897,24.9318,24.8553,24.8901,489800.0
2012-01-11 09:55:00,35.83,35.86,35.77,35.77,468400.0,24.8901,24.9109,24.8484,24.8484,468400.0
2012-01-11 10:00:00,35.77,35.83,35.72,35.73,609900.0,24.8484,24.8901,24.8137,24.8206,609900.0
2012-01-11 10:05:00,35.73,35.78,35.71,35.75,515000.0,24.8206,24.8553,24.8067,24.8345,515000.0
2012-01-11 10:10:00,35.75,35.79,35.74,35.77,406200.0,24.8345,24.8623,24.8276,24.8484,406200.0
2012-01-11 10:15:00,35.77,35.86,35.76,35.84,318500.0,24.8484,24.9109,24.8414,24.897,318500.0
2012-01-11 10:20:00,35.84,35.88,35.79,35.85,428800.0,24.897,24.9248,24.8623,24.904,428800.0
2012-01-11 10:25:00,35.85,35.89,35.82,35.85,366900.0,24.904,24.9318,24.8831,24.904,366900.0
2012-01-11 10:30:00,35.85,35.92,35.82,35.91,335500.0,24.904,24.9526,24.8831,24.9456,335500.0
2012-01-11 10:35:00,35.91,36.08,35.9,36.04,795300.0,24.9456,25.0637,24.9387,25.036,795300.0
2012-01-11 10:40:00,36.05,36.15,36.03,36.14,422800.0,25.0429,25.1124,25.029,25.1054,422800.0
2012-01-11 10:45:00,36.14,36.29,36.14,36.23,478100.0,25.1054,25.2096,25.1054,25.1679,478100.0
2012-01-11 10:50:00,36.23,36.28,36.16,36.17,378300.0,25.1679,25.2027,25.1193,25.1263,378300.0
2012-01-11 10:55:00,36.18,36.19,36.09,36.1,396500.0,25.1332,25.1402,25.0707,25.0776,396500.0
2012-01-11 11:00:00,36.1,36.17,36.09,36.17,179900.0,25.0776,25.1263,25.0707,25.1263,179900.0
2012-01-11 11:05:00,36.16,36.19,36.1,36.13,244200.0,25.1193,25.1402,25.0776,25.0985,244200.0
2012-01-11 11:10:00,36.13,36.16,36.08,36.09,293800.0,25.0985,25.1193,25.0637,25.0707,293800.0
2012-01-11 11:15:00,36.09,36.17,36.09,36.15,209500.0,25.0707,25.1263,25.0707,25.1124,209500.0
2012-01-11 11:20:00,36.15,36.23,36.15,36.2,139500.0,25.1124,25.1679,25.1124,25.1471,139500.0
2012-01-11 11:25:00,36.19,36.24,36.14,36.14,213900.0,25.1402,25.1749,25.1054,25.1054,213900.0
2012-01-11 11:30:00,36.14,36.2,36.13,36.19,206000.0,25.1054,25.1471,25.0985,25.1402,206000.0
2012-01-11 11:35:00,36.18,36.19,36.14,36.14,142200.0,25.1332,25.1402,25.1054,25.1054,142200.0
2012-01-11 11:40:00,36.14,36.2,36.14,36.19,339200.0,25.1054,25.1471,25.1054,25.1402,339200.0
2012-01-11 11:45:00,36.19,36.23,36.16,36.16,402100.0,25.1402,25.1679,25.1193,25.1193,402100.0
2012-01-11 11:50:00,36.16,36.18,36.12,36.15,228100.0,25.1193,25.1332,25.0915,25.1124,228100.0
2012-01-11 11:55:00,36.16,36.17,36.12,36.12,134100.0,25.1193,25.1263,25.0915,25.0915,134100.0
2012-01-11 12:00:00,36.12,36.19,36.1,36.14,311500.0,25.0915,25.1402,25.0776,25.1054,311500.0
2012-01-11 12:05:00,36.14,36.15,36.09,36.15,259500.0,25.1054,25.1124,25.0707,25.1124,259500.0
2012-01-11 12:10:00,36.15,36.2,36.14,36.2,217300.0,25.1124,25.1471,25.1054,25.1471,217300.0
2012-01-11 12:15:00,36.19,36.23,36.18,36.21,199100.0,25.1402,25.1679,25.1332,25.154,199100.0
2012-01-11 12:20:00,36.21,36.24,36.19,36.24,168000.0,25.154,25.1749,25.1402,25.1749,168000.0
2012-01-11 12:25:00,36.24,36.24,36.16,36.19,186200.0,25.1749,25.1749,25.1193,25.1402,186200.0
2012-01-11 12:30:00,36.2,36.27,36.19,36.26,268000.0,25.1471,25.1957,25.1402,25.1888,268000.0
2012-01-11 12:35:00,36.26,36.29,36.23,36.23,168000.0,25.1888,25.2096,25.1679,25.1679,168000.0
2012-01-11 12:40:00,36.23,36.24,36.17,36.18,167700.0,25.1679,25.1749,25.1263,25.1332,167700.0
2012-01-11 12:45:00,36.18,36.23,36.15,36.2,119800.0,25.1332,25.1679,25.1124,25.1471,119800.0
2012-01-11 12:50:00,36.2,36.24,36.19,36.22,116300.0,25.1471,25.1749,25.1402,25.161,116300.0
2012-01-11 12:55:00,36.21,36.22,36.17,36.2,105800.0,25.154,25.161,25.1263,25.1471,105800.0
2012-01-11 13:00:00,36.2,36.27,36.19,36.26,231800.0,25.1471,25.1957,25.1402,25.1888,231800.0
2012-01-11 13:05:00,36.26,36.32,36.26,36.32,267900.0,25.1888,25.2305,25.1888,25.2305,267900.0
2012-01-11 13:10:00,36.31,36.33,36.3,36.32,277500.0,25.2235,25.2374,25.2166,25.2305,277500.0
2012-01-11 13:15:00,36.32,36.34,36.3,36.33,260500.0,25.2305,25.2444,25.2166,25.2374,260500.0
2012-01-11 13:20:00,36.33,36.36,36.32,36.36,232900.0,25.2374,25.2582,25.2305,25.2582,232900.0
2012-01-11 13:25:00,36.35,36.39,36.34,36.38,184300.0,25.2513,25.2791,25.2444,25.2721,184300.0
2012-01-11 13:30:00,36.38,36.42,36.36,36.41,322400.0,25.2721,25.2999,25.2582,25.293,322400.0
2012-01-11 13:35:00,36.41,36.46,36.39,36.41,422400.0,25.293,25.3277,25.2791,25.293,422400.0
2012-01-11 13:40:00,36.4,36.43,36.38,36.43,236100.0,25.286,25.3069,25.2721,25.3069,236100.0
2012-01-11 13:45:00,36.43,36.5,36.41,36.48,505300.0,25.3069,25.3555,25.293,25.3416,505300.0
2012-01-11 13:50:00,36.48,36.5,36.45,36.5,207100.0,25.3416,25.3555,25.3208,25.3555,207100.0
2012-01-11 13:55:00,36.49,36.5,36.45,36.46,171700.0,25.3486,25.3555,25.3208,25.3277,171700.0
2012-01-11 14:00:00,36.47,36.49,36.45,36.46,200300.0,25.3347,25.3486,25.3208,25.3277,200300.0
2012-01-11 14:05:00,36.45,36.46,36.38,36.38,347400.0,25.3208,25.3277,25.2721,25.2721,347400.0
2012-01-11 14:10:00,36.37,36.42,36.37,36.41,215900.0,25.2652,25.2999,25.2652,25.293,215900.0
2012-01-11 14:15:00,36.41,36.45,36.41,36.44,282000.0,25.293,25.3208,25.293,25.3138,282000.0
2012-01-11 14:20:00,36.44,36.44,36.34,36.37,357600.0,25.3138,25.3138,25.2444,25.2652,357600.0
2012-01-11 14:25:00,36.38,36.41,36.35,36.37,186000.0,25.2721,25.293,25.2513,25.2652,186000.0
2012-01-11 14:30:00,36.37,36.42,36.36,36.4,220300.0,25.2652,25.2999,25.2582,25.286,220300.0
2012-01-11 14:35:00,36.41,36.41,36.37,36.4,178200.0,25.293,25.293,25.2652,25.286,178200.0
2012-01-11 14:40:00,36.4,36.47,36.38,36.45,220800.0,25.286,25.3347,25.2721,25.3208,220800.0
2012-01-11 14:45:00,36.45,36.47,36.41,36.43,216100.0,25.3208,25.3347,25.293,25.3069,216100.0
2012-01-11 14:50:00,36.43,36.43,36.39,36.4,276200.0,25.3069,25.3069,25.2791,25.286,276200.0
2012-01-11 14:55:00,36.4,36.42,36.38,36.42,246700.0,25.286,25.2999,25.2721,25.2999,246700.0
2012-01-11 15:00:00,36.41,36.44,36.38,36.43,197200.0,25.293,25.3138,25.2721,25.3069,197200.0
2012-01-11 15:05:00,36.44,36.45,36.41,36.45,213400.0,25.3138,25.3208,25.293,25.3208,213400.0
2012-01-11 15:10:00,36.44,36.48,36.42,36.48,287900.0,25.3138,25.3416,25.2999,25.3416,287900.0
2012-01-11 15:15:00,36.48,36.48,36.45,36.48,217100.0,25.3416,25.3416,25.3208,25.3416,217100.0
2012-01-11 15:20:00,36.49,36.6,36.48,36.59,580100.0,25.3486,25.425,25.3416,25.418,580100.0
2012-01-11 15:25:00,36.59,36.72,36.59,36.7,848700.0,25.418,25.5083,25.418,25.4944,848700.0
2012-01-11 15:30:00,36.69,36.7,36.61,36.63,385000.0,25.4875,25.4944,25.4319,25.4458,385000.0
2012-01-11 15:35:00,36.62,36.66,36.61,36.66,406500.0,25.4389,25.4666,25.4319,25.4666,406500.0
2012-01-11 15:40:00,36.66,36.74,36.65,36.66,527900.0,25.4666,25.5222,25.4597,25.4666,527900.0
2012-01-11 15:45:00,36.66,36.7,36.62,36.64,760000.0,25.4666,25.4944,25.4389,25.4528,760000.0
2012-01-11 15:50:00,36.64,36.68,36.58,36.6,1132800.0,25.4528,25.4805,25.4111,25.425,1132800.0
2012-01-11 15:55:00,36.59,36.66,36.58,36.65,1480500.0,25.418,25.4666,25.4111,25.4597,1480500.0
2012-01-12 09:30:00,36.82,37.05,36.82,37.04,1233900.0,25.5778,25.7376,25.5778,25.7306,1233900.0
2012-01-12 09:35:00,37.03,37.05,36.65,36.65,1095200.0,25.7237,25.7376,25.4597,25.4597,1095200.0
2012-01-12 09:40:00,36.65,36.72,36.4,36.66,1725200.0,25.4597,25.5083,25.286,25.4666,1725200.0
2012-01-12 09:45:00,36.66,36.75,36.59,36.67,710200.0,25.4666,25.5292,25.418,25.4736,710200.0
2012-01-12 09:50:00,36.67,36.71,36.53,36.54,735500.0,25.4736,25.5014,25.3763,25.3833,735500.0
2012-01-12 09:55:00,36.54,36.58,36.45,36.51,738200.0,25.3833,25.4111,25.3208,25.3624,738200.0
2012-01-12 10:00:00,36.51,36.57,36.42,36.5,538900.0,25.3624,25.4041,25.2999,25.3555,538900.0
2012-01-12 10:05:00,36.51,36.51,36.34,36.35,718500.0,25.3624,25.3624,25.2444,25.2513,718500.0
2012-01-12 10:10:00,36.36,36.56,36.36,36.38,728600.0,25.2582,25.3972,25.2582,25.2721,728600.0
2012-01-12 10:15:00,36.38,36.42,36.26,36.36,824900.0,25.2721,25.2999,25.1888,25.2582,824900.0
2012-01-12 10:20:00,36.36,36.51,36.36,36.37,454700.0,25.2582,25.3624,25.2582,25.2652,454700.0
2012-01-12 10:25:00,36.38,36.53,36.37,36.45,418400.0,25.2721,25.3763,25.2652,25.3208,418400.0
2012-01-12 10:30:00,36.45,36.51,36.4,36.4,434600.0,25.3208,25.3624,25.286,25.286,434600.0
2012-01-12 10:35:00,36.4,36.43,36.35,36.38,318600.0,25.286,25.3069,25.2513,25.2721,318600.0
2012-01-12 10:40:00,36.38,36.4,36.3,36.34,374500.0,25.2721,25.286,25.2166,25.2444,374500.0
2012-01-12 10:45:00,36.34,36.35,36.17,36.22,787900.0,25.2444,25.2513,25.1263,25.161,787900.0
2012-01-12 10:50:00,36.21,36.32,36.19,36.32,479600.0,25.154,25.2305,25.1402,25.2305,479600.0
2012-01-12 10:55:00,36.32,36.37,36.3,36.33,484800.0,25.2305,25.2652,25.2166,25.2374,484800.0
2012-01-12 11:00:00,36.33,36.42,36.3,36.4,539200.0,25.2374,25.2999,25.2166,25.286,539200.0
2012-01-12 11:05:00,36.41,36.45,36.39,36.41,458300.0,25.293,25.3208,25.2791,25.293,458300.0
2012-01-12 11:10:00,36.4,36.41,36.31,36.32,403000.0,25.286,25.293,25.2235,25.2305,403000.0
2012-01-12 11:15:00,36.32,36.32,36.27,36.27,180600.0,25.2305,25.2305,25.1957,25.1957,180600.0
2012-01-12 11:20:00,36.27,36.29,36.24,36.25,252800.0,25.1957,25.2096,25.1749,25.1818,252800.0
2012-01-12 11:25:00,36.24,36.34,36.24,36.33,331000.0,25.1749,25.2444,25.1749,25.2374,331000.0
2012-01-12 11:30:00,36.32,36.33,36.24,36.29,314700.0,25.2305,25.2374,25.1749,25.2096,314700.0
2012-01-12 11:35:00,36.29,36.33,36.27,36.3,280200.0,25.2096,25.2374,25.1957,25.2166,280200.0
2012-01-12 11:40:00,36.29,36.33,36.26,36.27,311200.0,25.2096,25.2374,25.1888,25.1957,311200.0
2012-01-12 11:45:00,36.29,36.35,36.27,36.34,249000.0,25.2096,25.2513,25.1957,25.2444,249000.0
2012-01-12 11:50:00,36.34,36.38,36.33,36.34,258400.0,25.2444,25.2721,25.2374,25.2444,258400.0
2012-01-12 11:55:00,36.34,36.38,36.32,36.38,218000.0,25.2444,25.2721,25.2305,25.2721,218000.0
2012-01-12 12:00:00,36.37,36.41,36.35,36.35,218300.0,25.2652,25.293,25.2513,25.2513,218300.0
2012-01-12 12:05:00,36.35,36.41,36.35,36.4,241300.0,25.2513,25.293,25.2513,25.286,241300.0
2012-01-12 12:10:00,36.4,36.43,36.36,36.42,316200.0,25.286,25.3069,25.2582,25.2999,316200.0
2012-01-12 12:15:00,36.43,36.44,36.41,36.44,169000.0,25.3069,25.3138,25.293,25.3138,169000.0
2012-01-12 12:20:00,36.44,36.47,36.44,36.44,150900.0,25.3138,25.3347,25.3138,25.3138,150900.0
2012-01-12 12:25:00,36.45,36.5,36.44,36.5,211000.0,25.3208,25.3555,25.3138,25.3555,211000.0
2012-01-12 12:30:00,36.49,36.54,36.48,36.51,428800.0,25.3486,25.3833,25.3416,25.3624,428800.0
2012-01-12 12:35:00,36.51,36.52,36.47,36.47,122300.0,25.3624,25.3694,25.3347,25.3347,122300.0
2012-01-12 12:40:00,36.48,36.49,36.47,36.48,84400.0,25.3416,25.3486,25.3347,25.3416,84400.0
2012-01-12 12:45:00,36.48,36.5,36.47,36.49,102400.0,25.3416,25.3555,25.3347,25.3486,102400.0
2012-01-12 12:50:00,36.49,36.49,36.47,36.48,36700.0,25.3486,25.3486,25.3347,25.3416,36700.0
2012-01-12 12:55:00,36.49,36.58,36.47,36.57,350500.0,25.3486,25.4111,25.3347,25.4041,350500.0
2012-01-12 13:00:00,36.57,36.67,36.57,36.6,278600.0,25.4041,25.4736,25.4041,25.425,278600.0
2012-01-12 13:05:00,36.6,36.65,36.53,36.53,266700.0,25.425,25.4597,25.3763,25.3763,266700.0
2012-01-12 13:10:00,36.53,36.57,36.48,36.48,278300.0,25.3763,25.4041,25.3416,25.3416,278300.0
2012-01-12 13:15:00,36.48,36.5,36.47,36.5,223200.0,25.3416,25.3555,25.3347,25.3555,223200.0
2012-01-12 13:20:00,36.5,36.5,36.47,36.48,141800.0,25.3555,25.3555,25.3347,25.3416,141800.0
2012-01-12 13:25:00,36.48,36.49,36.44,36.46,235500.0,25.3416,25.3486,25.3138,25.3277,235500.0
2012-01-12 13:30:00,36.46,36.47,36.41,36.44,212200.0,25.3277,25.3347,25.293,25.3138,212200.0
2012-01-12 13:35:00,36.44,36.45,36.35,36.38,324900.0,25.3138,25.3208,25.2513,25.2721,324900.0
2012-01-12 13:40:00,36.37,36.45,36.35,36.43,210200.0,25.2652,25.3208,25.2513,25.3069,210200.0
2012-01-12 13:45:00,36.43,36.47,36.37,36.38,264300.0,25.3069,25.3347,25.2652,25.2721,264300.0
2012-01-12 13:50:00,36.38,36.41,36.35,36.37,426500.0,25.2721,25.293,25.2513,25.2652,426500.0
2012-01-12 13:55:00,36.36,36.4,36.36,36.37,217800.0,25.2582,25.286,25.2582,25.2652,217800.0
2012-01-12 14:00:00,36.38,36.47,36.36,36.47,269500.0,25.2721,25.3347,25.2582,25.3347,269500.0
2012-01-12 14:05:00,36.47,36.5,36.37,36.37,346500.0,25.3347,25.3555,25.2652,25.2652,346500.0
2012-01-12 14:10:00,36.38,36.42,36.37,36.4,327000.0,25.2721,25.2999,25.2652,25.286,327000.0
2012-01-12 14:15:00,36.4,36.45,36.37,36.43,226900.0,25.286,25.3208,25.2652,25.3069,226900.0
2012-01-12 14:20:00,36.43,36.45,36.42,36.42,255200.0,25.3069,25.3208,25.2999,25.2999,255200.0
2012-01-12 14:25:00,36.42,36.45,36.41,36.42,226800.0,25.2999,25.3208,25.293,25.2999,226800.0
2012-01-12 14:30:00,36.42,36.46,36.42,36.44,253200.0,25.2999,25.3277,25.2999,25.3138,253200.0
2012-01-12 14:35:00,36.43,36.57,36.43,36.55,338400.0,25.3069,25.4041,25.3069,25.3902,338400.0
2012-01-12 14:40:00,36.56,36.6,36.54,36.6,168500.0,25.3972,25.425,25.3833,25.425,168500.0
2012-01-12 14:45:00,36.59,36.66,36.57,36.58,482600.0,25.418,25.4666,25.4041,25.4111,482600.0
2012-01-12 14:50:00,36.58,36.6,36.56,36.59,217400.0,25.4111,25.425,25.3972,25.418,217400.0
2012-01-12 14:55:00,36.59,36.63,36.58,36.61,283100.0,25.418,25.4458,25.4111,25.4319,283100.0
2012-01-12 15:00:00,36.61,36.61,36.55,36.58,237400.0,25.4319,25.4319,25.3902,25.4111,237400.0
2012-01-12 15:05:00,36.58,36.68,36.57,36.66,420500.0,25.4111,25.4805,25.4041,25.4666,420500.0
2012-01-12 15:10:00,36.67,36.67,36.58,36.6,467500.0,25.4736,25.4736,25.4111,25.425,467500.0
2012-01-12 15:15:00,36.6,36.67,36.59,36.6,403200.0,25.425,25.4736,25.418,25.425,403200.0
2012-01-12 15:20:00,36.6,36.66,36.6,36.65,408300.0,25.425,25.4666,25.425,25.4597,408300.0
2012-01-12 15:25:00,36.66,36.7,36.64,36.68,935200.0,25.4666,25.4944,25.4528,25.4805,935200.0
2012-01-12 15:30:00,36.68,36.71,36.65,36.68,928500.0,25.4805,25.5014,25.4597,25.4805,928500.0
2012-01-12 15:35:00,36.68,36.72,36.63,36.71,904600.0,25.4805,25.5083,25.4458,25.5014,904600.0
2012-01-12 15:40:00,36.71,36.73,36.67,36.72,751100.0,25.5014,25.5153,25.4736,25.5083,751100.0
2012-01-12 15:45:00,36.72,36.77,36.68,36.75,1206100.0,25.5083,25.5431,25.4805,25.5292,1206100.0
2012-01-12 15:50:00,36.75,36.84,36.74,36.84,1082500.0,25.5292,25.5917,25.5222,25.5917,1082500.0
2012-01-12 15:55:00,36.84,36.88,36.77,36.83,2153200.0,25.5917,25.6195,25.5431,25.5847,2153200.0
2012-01-13 09:30:00,35.26,35.49,35.13,35.39,2665100.0,24.4941,24.6539,24.4038,24.5844,2665100.0
2012-01-13 09:35:00,35.4,35.79,35.39,35.71,2148300.0,24.5914,24.8623,24.5844,24.8067,2148300.0
2012-01-13 09:40:00,35.71,35.8,35.6,35.66,3247500.0,24.8067,24.8692,24.7303,24.772,3247500.0
2012-01-13 09:45:00,35.66,35.86,35.63,35.76,2173700.0,24.772,24.9109,24.7511,24.8414,2173700.0
2012-01-13 09:50:00,35.76,35.77,35.7,35.75,1299800.0,24.8414,24.8484,24.7998,24.8345,1299800.0
2012-01-13 09:55:00,35.75,35.76,35.55,35.68,1460000.0,24.8345,24.8414,24.6956,24.7859,1460000.0
2012-01-13 10:00:00,35.68,35.71,35.55,35.59,946100.0,24.7859,24.8067,24.6956,24.7234,946100.0
2012-01-13 10:05:00,35.59,35.62,35.45,35.47,1294000.0,24.7234,24.7442,24.6261,24.64,1294000.0
2012-01-13 10:10:00,35.47,35.5,35.37,35.47,1059000.0,24.64,24.6608,24.5705,24.64,1059000.0
2012-01-13 10:15:00,35.46,35.47,35.36,35.37,925300.0,24.633,24.64,24.5636,24.5705,925300.0
2012-01-13 10:20:00,35.36,35.39,35.21,35.26,1424000.0,24.5636,24.5844,24.4594,24.4941,1424000.0
2012-01-13 10:25:00,35.26,35.49,35.22,35.43,1159800.0,24.4941,24.6539,24.4663,24.6122,1159800.0
2012-01-13 10:30:00,35.43,35.46,35.31,35.37,696300.0,24.6122,24.633,24.5288,24.5705,696300.0
2012-01-13 10:35:00,35.36,35.39,35.18,35.3,1061500.0,24.5636,24.5844,24.4385,24.5219,1061500.0
2012-01-13 10:40:00,35.3,35.35,35.25,35.31,660100.0,24.5219,24.5566,24.4872,24.5288,660100.0
2012-01-13 10:45:00,35.32,35.4,35.26,35.32,725900.0,24.5358,24.5914,24.4941,24.5358,725900.0
2012-01-13 10:50:00,35.32,35.32,35.28,35.3,471800.0,24.5358,24.5358,24.508,24.5219,471800.0
2012-01-13 10:55:00,35.3,35.37,35.29,35.35,799000.0,24.5219,24.5705,24.515,24.5566,799000.0
2012-01-13 11:00:00,35.35,35.5,35.34,35.5,827200.0,24.5566,24.6608,24.5497,24.6608,827200.0
2012-01-13 11:05:00,35.5,35.54,35.45,35.46,597300.0,24.6608,24.6886,24.6261,24.633,597300.0
2012-01-13 11:10:00,35.45,35.47,35.38,35.4,606700.0,24.6261,24.64,24.5775,24.5914,606700.0
2012-01-13 11:15:00,35.4,35.53,35.36,35.52,546300.0,24.5914,24.6817,24.5636,24.6747,546300.0
2012-01-13 11:20:00,35.53,35.61,35.48,35.6,695800.0,24.6817,24.7372,24.6469,24.7303,695800.0
2012-01-13 11:25:00,35.61,35.62,35.53,35.56,568400.0,24.7372,24.7442,24.6817,24.7025,568400.0
2012-01-13 11:30:00,35.56,35.75,35.56,35.73,888600.0,24.7025,24.8345,24.7025,24.8206,888600.0
2012-01-13 11:35:00,35.73,35.75,35.65,35.67,619900.0,24.8206,24.8345,24.765,24.7789,619900.0
2012-01-13 11:40:00,35.66,35.73,35.65,35.72,622500.0,24.772,24.8206,24.765,24.8137,622500.0
2012-01-13 11:45:00,35.73,35.73,35.64,35.69,277500.0,24.8206,24.8206,24.7581,24.7928,277500.0
2012-01-13 11:50:00,35.7,35.7,35.65,35.65,522200.0,24.7998,24.7998,24.765,24.765,522200.0
2012-01-13 11:55:00,35.65,35.71,35.61,35.68,431600.0,24.765,24.8067,24.7372,24.7859,431600.0
2012-01-13 12:00:00,35.68,35.69,35.57,35.66,560800.0,24.7859,24.7928,24.7095,24.772,560800.0
2012-01-13 12:05:00,35.66,35.67,35.61,35.65,386200.0,24.772,24.7789,24.7372,24.765,386200.0
2012-01-13 12:10:00,35.65,35.65,35.46,35.46,529300.0,24.765,24.765,24.633,24.633,529300.0
2012-01-13 12:15:00,35.46,35.56,35.46,35.53,208700.0,24.633,24.7025,24.633,24.6817,208700.0
2012-01-13 12:20:00,35.53,35.56,35.48,35.5,364000.0,24.6817,24.7025,24.6469,24.6608,364000.0
2012-01-13 12:25:00,35.51,35.56,35.5,35.52,274100.0,24.6678,24.7025,24.6608,24.6747,274100.0
2012-01-13 12:30:00,35.52,35.55,35.48,35.51,222400.0,24.6747,24.6956,24.6469,24.6678,222400.0
2012-01-13 12:35:00,35.51,35.54,35.47,35.51,211100.0,24.6678,24.6886,24.64,24.6678,211100.0
2012-01-13 12:40:00,35.51,35.57,35.5,35.57,237800.0,24.6678,24.7095,24.6608,24.7095,237800.0
2012-01-13 12:45:00,35.57,35.61,35.56,35.59,198200.0,24.7095,24.7372,24.7025,24.7234,198200.0
2012-01-13 12:50:00,35.6,35.61,35.57,35.59,173900.0,24.7303,24.7372,24.7095,24.7234,173900.0
2012-01-13 12:55:00,35.59,35.6,35.56,35.58,195300.0,24.7234,24.7303,24.7025,24.7164,195300.0
2012-01-13 13:00:00,35.58,35.59,35.47,35.48,394900.0,24.7164,24.7234,24.64,24.6469,394900.0
2012-01-13 13:05:00,35.47,35.47,35.37,35.41,554300.0,24.64,24.64,24.5705,24.5983,554300.0
2012-01-13 13:10:00,35.41,35.44,35.37,35.41,261500.0,24.5983,24.6192,24.5705,24.5983,261500.0
2012-01-13 13:15:00,35.41,35.43,35.35,35.43,443700.0,24.5983,24.6122,24.5566,24.6122,443700.0
2012-01-13 13:20:00,35.44,35.44,35.4,35.42,153700.0,24.6192,24.6192,24.5914,24.6053,153700.0
2012-01-13 13:25:00,35.42,35.47,35.4,35.45,185300.0,24.6053,24.64,24.5914,24.6261,185300.0
2012-01-13 13:30:00,35.45,35.49,35.42,35.49,205300.0,24.6261,24.6539,24.6053,24.6539,205300.0
2012-01-13 13:35:00,35.49,35.51,35.46,35.49,220500.0,24.6539,24.6678,24.633,24.6539,220500.0
2012-01-13 13:40:00,35.49,35.5,35.42,35.45,299700.0,24.6539,24.6608,24.6053,24.6261,299700.0
2012-01-13 13:45:00,35.45,35.56,35.45,35.55,250500.0,24.6261,24.7025,24.6261,24.6956,250500.0
2012-01-13 13:50:00,35.54,35.59,35.5,35.51,483500.0,24.6886,24.7234,24.6608,24.6678,483500.0
2012-01-13 13:55:00,35.51,35.53,35.5,35.53,169900.0,24.6678,24.6817,24.6608,24.6817,169900.0
2012-01-13 14:00:00,35.53,35.56,35.5,35.55,223800.0,24.6817,24.7025,24.6608,24.6956,223800.0
2012-01-13 14:05:00,35.56,35.58,35.52,35.55,170500.0,24.7025,24.7164,24.6747,24.6956,170500.0
2012-01-13 14:10:00,35.55,35.56,35.54,35.55,168300.0,24.6956,24.7025,24.6886,24.6956,168300.0
2012-01-13 14:15:00,35.56,35.56,35.49,35.53,345700.0,24.7025,24.7025,24.6539,24.6817,345700.0
2012-01-13 14:20:00,35.54,35.57,35.53,35.56,247800.0,24.6886,24.7095,24.6817,24.7025,247800.0
2012-01-13 14:25:00,35.57,35.64,35.56,35.62,473500.0,24.7095,24.7581,24.7025,24.7442,473500.0
2012-01-13 14:30:00,35.62,35.68,35.61,35.65,479700.0,24.7442,24.7859,24.7372,24.765,479700.0
2012-01-13 14:35:00,35.64,35.67,35.63,35.66,394600.0,24.7581,24.7789,24.7511,24.772,394600.0
2012-01-13 14:40:00,35.66,35.68,35.65,35.66,280200.0,24.772,24.7859,24.765,24.772,280200.0
2012-01-13 14:45:00,35.66,35.7,35.64,35.69,283200.0,24.772,24.7998,24.7581,24.7928,283200.0
2012-01-13 14:50:00,35.69,35.71,35.64,35.7,360200.0,24.7928,24.8067,24.7581,24.7998,360200.0
2012-01-13 14:55:00,35.7,35.77,35.69,35.76,469800.0,24.7998,24.8484,24.7928,24.8414,469800.0
2012-01-13 15:00:00,35.77,35.79,35.74,35.78,528000.0,24.8484,24.8623,24.8276,24.8553,528000.0
2012-01-13 15:05:00,35.79,35.81,35.75,35.8,676400.0,24.8623,24.8762,24.8345,24.8692,676400.0
2012-01-13 15:10:00,35.81,35.81,35.72,35.74,888500.0,24.8762,24.8762,24.8137,24.8276,888500.0
2012-01-13 15:15:00,35.74,35.8,35.71,35.72,666300.0,24.8276,24.8692,24.8067,24.8137,666300.0
2012-01-13 15:20:00,35.72,35.77,35.69,35.76,633400.0,24.8137,24.8484,24.7928,24.8414,633400.0
2012-01-13 15:25:00,35.77,35.91,35.74,35.9,1476000.0,24.8484,24.9456,24.8276,24.9387,1476000.0
2012-01-13 15:30:00,35.9,35.9,35.85,35.85,750600.0,24.9387,24.9387,24.904,24.904,750600.0
2012-01-13 15:35:00,35.85,35.91,35.85,35.86,807100.0,24.904,24.9456,24.904,24.9109,807100.0
2012-01-13 15:40:00,35.86,35.92,35.85,35.87,918600.0,24.9109,24.9526,24.904,24.9179,918600.0
2012-01-13 15:45:00,35.86,35.92,35.86,35.92,1044200.0,24.9109,24.9526,24.9109,24.9526,1044200.0
2012-01-13 15:50:00,35.92,35.92,35.84,35.86,1256600.0,24.9526,24.9526,24.897,24.9109,1256600.0
2012-01-13 15:55:00,35.85,35.91,35.85,35.9,1987500.0,24.904,24.9456,24.904,24.9387,1987500.0
2012-01-17 09:30:00,34.85,35.35,34.5,35.27,5772000.0,24.2093,24.5566,23.9662,24.5011,5772000.0
2012-01-17 09:35:00,35.27,35.48,34.51,35.46,2431700.0,24.5011,24.6469,23.9731,24.633,2431700.0
2012-01-17 09:40:00,35.45,35.62,35.44,35.61,1901700.0,24.6261,24.7442,24.6192,24.7372,1901700.0
2012-01-17 09:45:00,35.62,35.68,35.58,35.61,1417500.0,24.7442,24.7859,24.7164,24.7372,1417500.0
2012-01-17 09:50:00,35.61,35.62,35.26,35.5,1720700.0,24.7372,24.7442,24.4941,24.6608,1720700.0
2012-01-17 09:55:00,35.5,35.56,35.38,35.42,1005600.0,24.6608,24.7025,24.5775,24.6053,1005600.0
2012-01-17 10:00:00,35.41,35.45,35.28,35.42,934900.0,24.5983,24.6261,24.508,24.6053,934900.0
2012-01-17 10:05:00,35.43,35.43,35.24,35.29,877300.0,24.6122,24.6122,24.4802,24.515,877300.0
2012-01-17 10:10:00,35.3,35.37,35.25,35.36,759600.0,24.5219,24.5705,24.4872,24.5636,759600.0
2012-01-17 10:15:00,35.37,35.39,35.25,35.25,489300.0,24.5705,24.5844,24.4872,24.4872,489300.0
2012-01-17 10:20:00,35.26,35.37,35.22,35.32,604800.0,24.4941,24.5705,24.4663,24.5358,604800.0
2012-01-17 10:25:00,35.32,35.44,35.31,35.36,472000.0,24.5358,24.6192,24.5288,24.5636,472000.0
2012-01-17 10:30:00,35.36,35.37,35.26,35.35,500600.0,24.5636,24.5705,24.4941,24.5566,500600.0
2012-01-17 10:35:00,35.36,35.39,35.24,35.28,926500.0,24.5636,24.5844,24.4802,24.508,926500.0
2012-01-17 10:40:00,35.28,35.29,35.09,35.11,1028400.0,24.508,24.515,24.376,24.3899,1028400.0
2012-01-17 10:45:00,35.11,35.16,35.06,35.08,853100.0,24.3899,24.4246,24.3552,24.3691,853100.0
2012-01-17 10:50:00,35.07,35.15,35.05,35.11,487400.0,24.3621,24.4177,24.3482,24.3899,487400.0
2012-01-17 10:55:00,35.12,35.27,35.07,35.26,669200.0,24.3969,24.5011,24.3621,24.4941,669200.0
2012-01-17 11:00:00,35.26,35.34,35.24,35.27,521100.0,24.4941,24.5497,24.4802,24.5011,521100.0
2012-01-17 11:05:00,35.28,35.29,35.2,35.2,419100.0,24.508,24.515,24.4524,24.4524,419100.0
2012-01-17 11:10:00,35.2,35.39,35.2,35.3,508800.0,24.4524,24.5844,24.4524,24.5219,508800.0
2012-01-17 11:15:00,35.31,35.31,35.18,35.18,400200.0,24.5288,24.5288,24.4385,24.4385,400200.0
2012-01-17 11:20:00,35.19,35.2,35.13,35.19,295700.0,24.4455,24.4524,24.4038,24.4455,295700.0
2012-01-17 11:25:00,35.19,35.2,35.15,35.2,335300.0,24.4455,24.4524,24.4177,24.4524,335300.0
2012-01-17 11:30:00,35.2,35.28,35.19,35.26,506500.0,24.4524,24.508,24.4455,24.4941,506500.0
2012-01-17 11:35:00,35.26,35.3,35.23,35.23,349400.0,24.4941,24.5219,24.4733,24.4733,349400.0
2012-01-17 11:40:00,35.23,35.3,35.23,35.25,190900.0,24.4733,24.5219,24.4733,24.4872,190900.0
2012-01-17 11:45:00,35.26,35.3,35.25,35.28,255600.0,24.4941,24.5219,24.4872,24.508,255600.0
2012-01-17 11:50:00,35.27,35.28,35.16,35.25,329100.0,24.5011,24.508,24.4246,24.4872,329100.0
2012-01-17 11:55:00,35.24,35.29,35.22,35.25,195100.0,24.4802,24.515,24.4663,24.4872,195100.0
2012-01-17 12:00:00,35.26,35.27,35.21,35.21,227000.0,24.4941,24.5011,24.4594,24.4594,227000.0
2012-01-17 12:05:00,35.21,35.29,35.21,35.26,337400.0,24.4594,24.515,24.4594,24.4941,337400.0
2012-01-17 12:10:00,35.26,35.36,35.25,35.28,415900.0,24.4941,24.5636,24.4872,24.508,415900.0
2012-01-17 12:15:00,35.28,35.32,35.25,35.3,306500.0,24.508,24.5358,24.4872,24.5219,306500.0
2012-01-17 12:20:00,35.3,35.3,35.17,35.18,411300.0,24.5219,24.5219,24.4316,24.4385,411300.0
2012-01-17 12:25:00,35.17,35.21,35.16,35.2,283200.0,24.4316,24.4594,24.4246,24.4524,283200.0
2012-01-17 12:30:00,35.21,35.24,35.14,35.15,308800.0,24.4594,24.4802,24.4107,24.4177,308800.0
2012-01-17 12:35:00,35.15,35.16,35.09,35.14,432500.0,24.4177,24.4246,24.376,24.4107,432500.0
2012-01-17 12:40:00,35.15,35.15,35.04,35.1,347200.0,24.4177,24.4177,24.3413,24.383,347200.0
2012-01-17 12:45:00,35.1,35.1,35.0,35.01,372100.0,24.383,24.383,24.3135,24.3204,372100.0
2012-01-17 12:50:00,35.0,35.1,35.0,35.08,625600.0,24.3135,24.383,24.3135,24.3691,625600.0
2012-01-17 12:55:00,35.08,35.2,35.08,35.2,374000.0,24.3691,24.4524,24.3691,24.4524,374000.0
2012-01-17 13:00:00,35.2,35.21,35.14,35.19,261100.0,24.4524,24.4594,24.4107,24.4455,261100.0
2012-01-17 13:05:00,35.2,35.25,35.15,35.19,308400.0,24.4524,24.4872,24.4177,24.4455,308400.0
2012-01-17 13:10:00,35.19,35.22,35.17,35.2,199800.0,24.4455,24.4663,24.4316,24.4524,199800.0
2012-01-17 13:15:00,35.2,35.21,35.14,35.18,178400.0,24.4524,24.4594,24.4107,24.4385,178400.0
2012-01-17 13:20:00,35.17,35.23,35.17,35.23,190500.0,24.4316,24.4733,24.4316,24.4733,190500.0
2012-01-17 13:25:00,35.23,35.26,35.22,35.23,216200.0,24.4733,24.4941,24.4663,24.4733,216200.0
2012-01-17 13:30:00,35.23,35.24,35.13,35.14,231000.0,24.4733,24.4802,24.4038,24.4107,231000.0
2012-01-17 13:35:00,35.14,35.16,35.13,35.15,281000.0,24.4107,24.4246,24.4038,24.4177,281000.0
2012-01-17 13:40:00,35.15,35.21,35.13,35.2,165600.0,24.4177,24.4594,24.4038,24.4524,165600.0
2012-01-17 13:45:00,35.19,35.21,35.17,35.21,278500.0,24.4455,24.4594,24.4316,24.4594,278500.0
2012-01-17 13:50:00,35.21,35.27,35.2,35.23,294200.0,24.4594,24.5011,24.4524,24.4733,294200.0
2012-01-17 13:55:00,35.24,35.26,35.17,35.19,311100.0,24.4802,24.4941,24.4316,24.4455,311100.0
2012-01-17 14:00:00,35.2,35.21,35.16,35.2,169900.0,24.4524,24.4594,24.4246,24.4524,169900.0
2012-01-17 14:05:00,35.2,35.21,35.18,35.2,149300.0,24.4524,24.4594,24.4385,24.4524,149300.0
2012-01-17 14:10:00,35.2,35.21,35.15,35.15,369900.0,24.4524,24.4594,24.4177,24.4177,369900.0
2012-01-17 14:15:00,35.15,35.18,35.14,35.17,671700.0,24.4177,24.4385,24.4107,24.4316,671700.0
2012-01-17 14:20:00,35.17,35.19,35.15,35.18,195900.0,24.4316,24.4455,24.4177,24.4385,195900.0
2012-01-17 14:25:00,35.18,35.2,35.1,35.1,330700.0,24.4385,24.4524,24.383,24.383,330700.0
2012-01-17 14:30:00,35.1,35.15,35.01,35.02,315300.0,24.383,24.4177,24.3204,24.3274,315300.0
2012-01-17 14:35:00,35.01,35.02,34.95,34.97,1029400.0,24.3204,24.3274,24.2788,24.2927,1029400.0
2012-01-17 14:40:00,34.97,35.0,34.93,34.98,414100.0,24.2927,24.3135,24.2649,24.2996,414100.0
2012-01-17 14:45:00,34.98,34.98,34.86,34.9,556300.0,24.2996,24.2996,24.2162,24.244,556300.0
2012-01-17 14:50:00,34.9,34.92,34.83,34.91,497900.0,24.244,24.2579,24.1954,24.251,497900.0
2012-01-17 14:55:00,34.91,35.0,34.91,34.98,414100.0,24.251,24.3135,24.251,24.2996,414100.0
2012-01-17 15:00:00,34.99,35.0,34.89,34.94,567600.0,24.3065,24.3135,24.2371,24.2718,567600.0
2012-01-17 15:05:00,34.94,34.95,34.77,34.79,517000.0,24.2718,24.2788,24.1537,24.1676,517000.0
2012-01-17 15:10:00,34.79,34.89,34.77,34.85,584300.0,24.1676,24.2371,24.1537,24.2093,584300.0
2012-01-17 15:15:00,34.85,34.86,34.74,34.74,340800.0,24.2093,24.2162,24.1329,24.1329,340800.0
2012-01-17 15:20:00,34.75,34.78,34.7,34.74,638300.0,24.1398,24.1607,24.1051,24.1329,638300.0
2012-01-17 15:25:00,34.73,34.81,34.73,34.81,454900.0,24.1259,24.1815,24.1259,24.1815,454900.0
2012-01-17 15:30:00,34.81,34.83,34.73,34.78,760600.0,24.1815,24.1954,24.1259,24.1607,760600.0
2012-01-17 15:35:00,34.78,34.86,34.73,34.86,609400.0,24.1607,24.2162,24.1259,24.2162,609400.0
2012-01-17 15:40:00,34.86,34.92,34.85,34.86,777400.0,24.2162,24.2579,24.2093,24.2162,777400.0
2012-01-17 15:45:00,34.87,34.97,34.87,34.95,1061800.0,24.2232,24.2927,24.2232,24.2788,1061800.0
2012-01-17 15:50:00,34.95,34.96,34.86,34.87,1116300.0,24.2788,24.2857,24.2162,24.2232,1116300.0
2012-01-17 15:55:00,34.87,34.91,34.76,34.9,2301200.0,24.2232,24.251,24.1468,24.244,2301200.0
2012-01-18 09:30:00,34.53,34.95,34.53,34.85,1495800.0,23.987,24.2788,23.987,24.2093,1495800.0
2012-01-18 09:35:00,34.87,35.11,34.85,34.91,882800.0,24.2232,24.3899,24.2093,24.251,882800.0
2012-01-18 09:40:00,34.9,35.25,34.86,35.2,763300.0,24.244,24.4872,24.2162,24.4524,763300.0
2012-01-18 09:45:00,35.2,35.25,35.15,35.2,793400.0,24.4524,24.4872,24.4177,24.4524,793400.0
2012-01-18 09:50:00,35.2,35.42,35.17,35.4,902500.0,24.4524,24.6053,24.4316,24.5914,902500.0
2012-01-18 09:55:00,35.4,35.41,35.31,35.36,490200.0,24.5914,24.5983,24.5288,24.5636,490200.0
2012-01-18 10:00:00,35.36,35.61,35.36,35.61,1273800.0,24.5636,24.7372,24.5636,24.7372,1273800.0
2012-01-18 10:05:00,35.61,35.85,35.51,35.8,1870400.0,24.7372,24.904,24.6678,24.8692,1870400.0
2012-01-18 10:10:00,35.8,35.9,35.73,35.79,1540100.0,24.8692,24.9387,24.8206,24.8623,1540100.0
2012-01-18 10:15:00,35.78,35.85,35.68,35.74,1229500.0,24.8553,24.904,24.7859,24.8276,1229500.0
2012-01-18 10:20:00,35.75,35.84,35.67,35.8,762000.0,24.8345,24.897,24.7789,24.8692,762000.0
2012-01-18 10:25:00,35.8,35.84,35.77,35.79,745800.0,24.8692,24.897,24.8484,24.8623,745800.0
2012-01-18 10:30:00,35.78,35.9,35.77,35.89,1000100.0,24.8553,24.9387,24.8484,24.9318,1000100.0
2012-01-18 10:35:00,35.9,35.9,35.84,35.87,536600.0,24.9387,24.9387,24.897,24.9179,536600.0
2012-01-18 10:40:00,35.86,35.9,35.81,35.9,622900.0,24.9109,24.9387,24.8762,24.9387,622900.0
2012-01-18 10:45:00,35.9,35.95,35.87,35.88,851800.0,24.9387,24.9734,24.9179,24.9248,851800.0
2012-01-18 10:50:00,35.89,35.98,35.86,35.95,703400.0,24.9318,24.9943,24.9109,24.9734,703400.0
2012-01-18 10:55:00,35.96,36.04,35.94,35.97,1004400.0,24.9804,25.036,24.9665,24.9873,1004400.0
2012-01-18 11:00:00,35.98,36.1,35.98,36.07,654300.0,24.9943,25.0776,24.9943,25.0568,654300.0
2012-01-18 11:05:00,36.08,36.14,36.03,36.07,922800.0,25.0637,25.1054,25.029,25.0568,922800.0
2012-01-18 11:10:00,36.08,36.23,36.07,36.19,790000.0,25.0637,25.1679,25.0568,25.1402,790000.0
2012-01-18 11:15:00,36.19,36.21,36.08,36.1,711300.0,25.1402,25.154,25.0637,25.0776,711300.0
2012-01-18 11:20:00,36.11,36.17,36.1,36.16,533300.0,25.0846,25.1263,25.0776,25.1193,533300.0
2012-01-18 11:25:00,36.16,36.16,36.03,36.03,449100.0,25.1193,25.1193,25.029,25.029,449100.0
2012-01-18 11:30:00,36.04,36.15,36.04,36.11,475700.0,25.036,25.1124,25.036,25.0846,475700.0
2012-01-18 11:35:00,36.11,36.13,36.03,36.09,700700.0,25.0846,25.0985,25.029,25.0707,700700.0
2012-01-18 11:40:00,36.08,36.15,36.08,36.09,392500.0,25.0637,25.1124,25.0637,25.0707,392500.0
2012-01-18 11:45:00,36.08,36.08,35.98,36.02,425100.0,25.0637,25.0637,24.9943,25.0221,425100.0
2012-01-18 11:50:00,36.02,36.04,35.95,35.97,407100.0,25.0221,25.036,24.9734,24.9873,407100.0
2012-01-18 11:55:00,35.97,36.04,35.94,36.04,456900.0,24.9873,25.036,24.9665,25.036,456900.0
2012-01-18 12:00:00,36.04,36.05,36.0,36.04,318900.0,25.036,25.0429,25.0082,25.036,318900.0
2012-01-18 12:05:00,36.04,36.14,36.03,36.11,202200.0,25.036,25.1054,25.029,25.0846,202200.0
2012-01-18 12:10:00,36.1,36.14,36.06,36.13,441800.0,25.0776,25.1054,25.0498,25.0985,441800.0
2012-01-18 12:15:00,36.14,36.17,36.11,36.17,350900.0,25.1054,25.1263,25.0846,25.1263,350900.0
2012-01-18 12:20:00,36.16,36.43,36.16,36.3,1401300.0,25.1193,25.3069,25.1193,25.2166,1401300.0
2012-01-18 12:25:00,36.31,36.49,36.3,36.43,969300.0,25.2235,25.3486,25.2166,25.3069,969300.0
2012-01-18 12:30:00,36.44,36.61,36.43,36.5,1202500.0,25.3138,25.4319,25.3069,25.3555,1202500.0
2012-01-18 12:35:00,36.5,36.52,36.44,36.48,505600.0,25.3555,25.3694,25.3138,25.3416,505600.0
2012-01-18 12:40:00,36.48,36.59,36.46,36.55,466100.0,25.3416,25.418,25.3277,25.3902,466100.0
2012-01-18 12:45:00,36.55,36.56,36.48,36.48,391400.0,25.3902,25.3972,25.3416,25.3416,391400.0
2012-01-18 12:50:00,36.49,36.54,36.43,36.45,401900.0,25.3486,25.3833,25.3069,25.3208,401900.0
2012-01-18 12:55:00,36.45,36.47,36.41,36.43,224700.0,25.3208,25.3347,25.293,25.3069,224700.0
2012-01-18 13:00:00,36.43,36.45,36.37,36.38,458300.0,25.3069,25.3208,25.2652,25.2721,458300.0
2012-01-18 13:05:00,36.38,36.41,36.34,36.38,400000.0,25.2721,25.293,25.2444,25.2721,400000.0
2012-01-18 13:10:00,36.37,36.4,36.35,36.37,269600.0,25.2652,25.286,25.2513,25.2652,269600.0
2012-01-18 13:15:00,36.37,36.38,36.32,36.36,252200.0,25.2652,25.2721,25.2305,25.2582,252200.0
2012-01-18 13:20:00,36.35,36.4,36.34,36.39,385800.0,25.2513,25.286,25.2444,25.2791,385800.0
2012-01-18 13:25:00,36.39,36.42,36.35,36.37,258900.0,25.2791,25.2999,25.2513,25.2652,258900.0
2012-01-18 13:30:00,36.37,36.5,36.36,36.47,552800.0,25.2652,25.3555,25.2582,25.3347,552800.0
2012-01-18 13:35:00,36.47,36.57,36.47,36.54,616100.0,25.3347,25.4041,25.3347,25.3833,616100.0
2012-01-18 13:40:00,36.54,36.55,36.45,36.5,409300.0,25.3833,25.3902,25.3208,25.3555,409300.0
2012-01-18 13:45:00,36.49,36.53,36.47,36.5,264700.0,25.3486,25.3763,25.3347,25.3555,264700.0
2012-01-18 13:50:00,36.5,36.51,36.44,36.49,409800.0,25.3555,25.3624,25.3138,25.3486,409800.0
2012-01-18 13:55:00,36.49,36.53,36.43,36.45,466000.0,25.3486,25.3763,25.3069,25.3208,466000.0
2012-01-18 14:00:00,36.45,36.53,36.45,36.51,401400.0,25.3208,25.3763,25.3208,25.3624,401400.0
2012-01-18 14:05:00,36.52,36.6,36.5,36.59,439100.0,25.3694,25.425,25.3555,25.418,439100.0
2012-01-18 14:10:00,36.59,36.61,36.55,36.58,474300.0,25.418,25.4319,25.3902,25.4111,474300.0
2012-01-18 14:15:00,36.57,36.66,36.57,36.64,526900.0,25.4041,25.4666,25.4041,25.4528,526900.0
2012-01-18 14:20:00,36.65,36.68,36.58,36.63,471100.0,25.4597,25.4805,25.4111,25.4458,471100.0
2012-01-18 14:25:00,36.62,36.66,36.6,36.63,421700.0,25.4389,25.4666,25.425,25.4458,421700.0
2012-01-18 14:30:00,36.63,36.64,36.53,36.55,436600.0,25.4458,25.4528,25.3763,25.3902,436600.0
2012-01-18 14:35:00,36.55,36.58,36.48,36.48,557000.0,25.3902,25.4111,25.3416,25.3416,557000.0
2012-01-18 14:40:00,36.48,36.53,36.45,36.5,739800.0,25.3416,25.3763,25.3208,25.3555,739800.0
2012-01-18 14:45:00,36.51,36.53,36.48,36.51,400000.0,25.3624,25.3763,25.3416,25.3624,400000.0
2012-01-18 14:50:00,36.51,36.52,36.44,36.48,635400.0,25.3624,25.3694,25.3138,25.3416,635400.0
2012-01-18 14:55:00,36.48,36.52,36.41,36.43,432400.0,25.3416,25.3694,25.293,25.3069,432400.0
2012-01-18 15:00:00,36.44,36.48,36.41,36.44,461200.0,25.3138,25.3416,25.293,25.3138,461200.0
2012-01-18 15:05:00,36.44,36.5,36.43,36.47,484300.0,25.3138,25.3555,25.3069,25.3347,484300.0
2012-01-18 15:10:00,36.47,36.55,36.46,36.51,387900.0,25.3347,25.3902,25.3277,25.3624,387900.0
2012-01-18 15:15:00,36.52,36.58,36.52,36.53,781700.0,25.3694,25.4111,25.3694,25.3763,781700.0
2012-01-18 15:20:00,36.54,36.59,36.52,36.59,444400.0,25.3833,25.418,25.3694,25.418,444400.0
2012-01-18 15:25:00,36.59,36.62,36.56,36.59,650500.0,25.418,25.4389,25.3972,25.418,650500.0
2012-01-18 15:30:00,36.58,36.65,36.56,36.63,546900.0,25.4111,25.4597,25.3972,25.4458,546900.0
2012-01-18 15:35:00,36.62,36.64,36.55,36.57,531100.0,25.4389,25.4528,25.3902,25.4041,531100.0
2012-01-18 15:40:00,36.58,36.59,36.51,36.53,946200.0,25.4111,25.418,25.3624,25.3763,946200.0
2012-01-18 15:45:00,36.53,36.55,36.46,36.49,1129500.0,25.3763,25.3902,25.3277,25.3486,1129500.0
2012-01-18 15:50:00,36.48,36.55,36.48,36.52,1143700.0,25.3416,25.3902,25.3416,25.3694,1143700.0
2012-01-18 15:55:00,36.52,36.6,36.5,36.56,2272800.0,25.3694,25.425,25.3555,25.3972,2272800.0
2012-01-19 09:30:00,36.82,37.15,36.75,37.07,1946300.0,25.5778,25.807,25.5292,25.7515,1946300.0
2012-01-19 09:35:00,37.08,37.1,36.8,36.86,1344700.0,25.7584,25.7723,25.5639,25.6056,1344700.0
2012-01-19 09:40:00,36.86,36.9,36.76,36.85,800400.0,25.6056,25.6334,25.5361,25.5986,800400.0
2012-01-19 09:45:00,36.84,36.94,36.84,36.92,654800.0,25.5917,25.6612,25.5917,25.6473,654800.0
2012-01-19 09:50:00,36.91,37.0,36.86,37.0,568200.0,25.6403,25.7028,25.6056,25.7028,568200.0
2012-01-19 09:55:00,37.0,37.15,36.97,37.12,874300.0,25.7028,25.807,25.682,25.7862,874300.0
2012-01-19 10:00:00,37.12,37.13,36.89,36.92,798300.0,25.7862,25.7931,25.6264,25.6473,798300.0
2012-01-19 10:05:00,36.92,36.94,36.74,36.78,1147000.0,25.6473,25.6612,25.5222,25.55,1147000.0
2012-01-19 10:10:00,36.78,36.92,36.71,36.9,1083500.0,25.55,25.6473,25.5014,25.6334,1083500.0
2012-01-19 10:15:00,36.91,37.0,36.86,36.97,627800.0,25.6403,25.7028,25.6056,25.682,627800.0
2012-01-19 10:20:00,36.98,37.0,36.85,36.89,646200.0,25.6889,25.7028,25.5986,25.6264,646200.0
2012-01-19 10:25:00,36.9,36.94,36.86,36.89,438800.0,25.6334,25.6612,25.6056,25.6264,438800.0
2012-01-19 10:30:00,36.89,36.9,36.79,36.89,405900.0,25.6264,25.6334,25.557,25.6264,405900.0
2012-01-19 10:35:00,36.88,36.9,36.82,36.85,464000.0,25.6195,25.6334,25.5778,25.5986,464000.0
2012-01-19 10:40:00,36.86,36.93,36.81,36.91,528800.0,25.6056,25.6542,25.5709,25.6403,528800.0
2012-01-19 10:45:00,36.9,37.0,36.9,37.0,655600.0,25.6334,25.7028,25.6334,25.7028,655600.0
2012-01-19 10:50:00,36.99,37.07,36.98,36.98,695300.0,25.6959,25.7515,25.6889,25.6889,695300.0
2012-01-19 10:55:00,37.0,37.0,36.91,36.92,434000.0,25.7028,25.7028,25.6403,25.6473,434000.0
2012-01-19 11:00:00,36.93,36.97,36.9,36.96,367000.0,25.6542,25.682,25.6334,25.6751,367000.0
2012-01-19 11:05:00,36.96,36.98,36.88,36.9,307600.0,25.6751,25.6889,25.6195,25.6334,307600.0
2012-01-19 11:10:00,36.9,36.98,36.87,36.96,319400.0,25.6334,25.6889,25.6125,25.6751,319400.0
2012-01-19 11:15:00,36.95,37.03,36.95,37.01,425700.0,25.6681,25.7237,25.6681,25.7098,425700.0
2012-01-19 11:20:00,37.0,37.04,36.97,37.02,376600.0,25.7028,25.7306,25.682,25.7167,376600.0
2012-01-19 11:25:00,37.03,37.05,36.97,37.05,381400.0,25.7237,25.7376,25.682,25.7376,381400.0
2012-01-19 11:30:00,37.04,37.06,37.01,37.02,433600.0,25.7306,25.7445,25.7098,25.7167,433600.0
2012-01-19 11:35:00,37.01,37.07,37.0,37.05,350700.0,25.7098,25.7515,25.7028,25.7376,350700.0
2012-01-19 11:40:00,37.05,37.07,37.02,37.04,295200.0,25.7376,25.7515,25.7167,25.7306,295200.0
2012-01-19 11:45:00,37.05,37.06,37.0,37.05,365700.0,25.7376,25.7445,25.7028,25.7376,365700.0
2012-01-19 11:50:00,37.06,37.07,37.02,37.04,220400.0,25.7445,25.7515,25.7167,25.7306,220400.0
2012-01-19 11:55:00,37.04,37.06,37.01,37.06,393200.0,25.7306,25.7445,25.7098,25.7445,393200.0
2012-01-19 12:00:00,37.06,37.06,37.02,37.03,376500.0,25.7445,25.7445,25.7167,25.7237,376500.0
2012-01-19 12:05:00,37.03,37.07,37.01,37.05,367500.0,25.7237,25.7515,25.7098,25.7376,367500.0
2012-01-19 12:10:00,37.05,37.07,37.02,37.06,248500.0,25.7376,25.7515,25.7167,25.7445,248500.0
2012-01-19 12:15:00,37.06,37.08,37.04,37.08,202300.0,25.7445,25.7584,25.7306,25.7584,202300.0
2012-01-19 12:20:00,37.08,37.08,37.01,37.02,288100.0,25.7584,25.7584,25.7098,25.7167,288100.0
2012-01-19 12:25:00,37.02,37.04,36.98,37.0,392500.0,25.7167,25.7306,25.6889,25.7028,392500.0
2012-01-19 12:30:00,37.0,37.04,36.96,37.0,529900.0,25.7028,25.7306,25.6751,25.7028,529900.0
2012-01-19 12:35:00,37.01,37.03,36.92,36.96,588400.0,25.7098,25.7237,25.6473,25.6751,588400.0
2012-01-19 12:40:00,36.97,36.97,36.9,36.93,292600.0,25.682,25.682,25.6334,25.6542,292600.0
2012-01-19 12:45:00,36.94,37.01,36.92,37.0,219900.0,25.6612,25.7098,25.6473,25.7028,219900.0
2012-01-19 12:50:00,37.01,37.05,36.99,37.04,221600.0,25.7098,25.7376,25.6959,25.7306,221600.0
2012-01-19 12:55:00,37.04,37.05,36.98,36.98,332600.0,25.7306,25.7376,25.6889,25.6889,332600.0
2012-01-19 13:00:00,36.98,37.05,36.97,37.03,304000.0,25.6889,25.7376,25.682,25.7237,304000.0
2012-01-19 13:05:00,37.04,37.05,37.01,37.04,198600.0,25.7306,25.7376,25.7098,25.7306,198600.0
2012-01-19 13:10:00,37.03,37.09,37.02,37.08,242600.0,25.7237,25.7654,25.7167,25.7584,242600.0
2012-01-19 13:15:00,37.09,37.09,37.0,37.02,229300.0,25.7654,25.7654,25.7028,25.7167,229300.0
2012-01-19 13:20:00,37.02,37.08,37.0,37.06,154800.0,25.7167,25.7584,25.7028,25.7445,154800.0
2012-01-19 13:25:00,37.06,37.07,37.03,37.06,198800.0,25.7445,25.7515,25.7237,25.7445,198800.0
2012-01-19 13:30:00,37.05,37.07,37.0,37.02,206900.0,25.7376,25.7515,25.7028,25.7167,206900.0
2012-01-19 13:35:00,37.02,37.04,37.01,37.02,94500.0,25.7167,25.7306,25.7098,25.7167,94500.0
2012-01-19 13:40:00,37.03,37.05,37.02,37.04,166700.0,25.7237,25.7376,25.7167,25.7306,166700.0
2012-01-19 13:45:00,37.05,37.05,36.99,37.01,247000.0,25.7376,25.7376,25.6959,25.7098,247000.0
2012-01-19 13:50:00,37.01,37.03,36.98,37.01,149800.0,25.7098,25.7237,25.6889,25.7098,149800.0
2012-01-19 13:55:00,37.01,37.02,36.94,36.94,253200.0,25.7098,25.7167,25.6612,25.6612,253200.0
2012-01-19 14:00:00,36.94,37.02,36.94,36.99,240400.0,25.6612,25.7167,25.6612,25.6959,240400.0
2012-01-19 14:05:00,36.99,37.05,36.99,37.02,299300.0,25.6959,25.7376,25.6959,25.7167,299300.0
2012-01-19 14:10:00,37.01,37.05,37.01,37.03,175200.0,25.7098,25.7376,25.7098,25.7237,175200.0
2012-01-19 14:15:00,37.03,37.06,37.02,37.04,212200.0,25.7237,25.7445,25.7167,25.7306,212200.0
2012-01-19 14:20:00,37.04,37.05,36.97,37.02,306000.0,25.7306,25.7376,25.682,25.7167,306000.0
2012-01-19 14:25:00,37.02,37.02,36.98,36.99,220500.0,25.7167,25.7167,25.6889,25.6959,220500.0
2012-01-19 14:30:00,36.98,37.0,36.89,36.91,383600.0,25.6889,25.7028,25.6264,25.6403,383600.0
2012-01-19 14:35:00,36.91,36.92,36.87,36.89,377100.0,25.6403,25.6473,25.6125,25.6264,377100.0
2012-01-19 14:40:00,36.88,36.9,36.84,36.86,328200.0,25.6195,25.6334,25.5917,25.6056,328200.0
2012-01-19 14:45:00,36.85,36.9,36.83,36.87,336500.0,25.5986,25.6334,25.5847,25.6125,336500.0
2012-01-19 14:50:00,36.87,36.88,36.83,36.84,312400.0,25.6125,25.6195,25.5847,25.5917,312400.0
2012-01-19 14:55:00,36.84,36.87,36.76,36.76,243200.0,25.5917,25.6125,25.5361,25.5361,243200.0
2012-01-19 15:00:00,36.76,36.83,36.71,36.81,516500.0,25.5361,25.5847,25.5014,25.5709,516500.0
2012-01-19 15:05:00,36.81,36.87,36.8,36.87,442900.0,25.5709,25.6125,25.5639,25.6125,442900.0
2012-01-19 15:10:00,36.86,36.88,36.8,36.81,340800.0,25.6056,25.6195,25.5639,25.5709,340800.0
2012-01-19 15:15:00,36.8,36.83,36.77,36.81,358900.0,25.5639,25.5847,25.5431,25.5709,358900.0
2012-01-19 15:20:00,36.81,36.87,36.8,36.8,328000.0,25.5709,25.6125,25.5639,25.5639,328000.0
2012-01-19 15:25:00,36.8,36.82,36.76,36.77,391700.0,25.5639,25.5778,25.5361,25.5431,391700.0
2012-01-19 15:30:00,36.76,36.86,36.76,36.85,462100.0,25.5361,25.6056,25.5361,25.5986,462100.0
2012-01-19 15:35:00,36.84,36.88,36.82,36.86,396400.0,25.5917,25.6195,25.5778,25.6056,396400.0
2012-01-19 15:40:00,36.86,36.94,36.83,36.93,464800.0,25.6056,25.6612,25.5847,25.6542,464800.0
2012-01-19 15:45:00,36.93,36.94,36.84,36.86,538700.0,25.6542,25.6612,25.5917,25.6056,538700.0
2012-01-19 15:50:00,36.86,36.87,36.82,36.84,396200.0,25.6056,25.6125,25.5778,25.5917,396200.0
2012-01-19 15:55:00,36.85,36.92,36.84,36.92,1084700.0,25.5986,25.6473,25.5917,25.6473,1084700.0
2012-01-20 09:30:00,36.78,36.8,36.65,36.73,3058900.0,25.55,25.5639,25.4597,25.5153,3058900.0
2012-01-20 09:35:00,36.73,36.84,36.62,36.77,644000.0,25.5153,25.5917,25.4389,25.5431,644000.0
2012-01-20 09:40:00,36.78,37.07,36.77,37.04,690600.0,25.55,25.7515,25.5431,25.7306,690600.0
2012-01-20 09:45:00,37.04,37.1,37.01,37.01,630500.0,25.7306,25.7723,25.7098,25.7098,630500.0
2012-01-20 09:50:00,37.0,37.12,36.99,37.07,396800.0,25.7028,25.7862,25.6959,25.7515,396800.0
2012-01-20 09:55:00,37.08,37.11,37.01,37.09,373800.0,25.7584,25.7793,25.7098,25.7654,373800.0
2012-01-20 10:00:00,37.09,37.14,37.03,37.04,380400.0,25.7654,25.8001,25.7237,25.7306,380400.0
2012-01-20 10:05:00,37.05,37.05,36.97,36.99,418700.0,25.7376,25.7376,25.682,25.6959,418700.0
2012-01-20 10:10:00,36.98,37.07,36.96,37.01,317800.0,25.6889,25.7515,25.6751,25.7098,317800.0
2012-01-20 10:15:00,37.02,37.05,36.93,36.99,319000.0,25.7167,25.7376,25.6542,25.6959,319000.0
2012-01-20 10:20:00,36.99,37.05,36.97,37.04,322700.0,25.6959,25.7376,25.682,25.7306,322700.0
2012-01-20 10:25:00,37.04,37.09,37.03,37.08,250900.0,25.7306,25.7654,25.7237,25.7584,250900.0
2012-01-20 10:30:00,37.09,37.12,37.05,37.09,308600.0,25.7654,25.7862,25.7376,25.7654,308600.0
2012-01-20 10:35:00,37.1,37.1,37.01,37.02,303900.0,25.7723,25.7723,25.7098,25.7167,303900.0
2012-01-20 10:40:00,37.01,37.03,36.97,37.01,307600.0,25.7098,25.7237,25.682,25.7098,307600.0
2012-01-20 10:45:00,37.01,37.06,37.0,37.04,297800.0,25.7098,25.7445,25.7028,25.7306,297800.0
2012-01-20 10:50:00,37.04,37.05,37.01,37.04,325900.0,25.7306,25.7376,25.7098,25.7306,325900.0
2012-01-20 10:55:00,37.04,37.04,36.95,36.96,250000.0,25.7306,25.7306,25.6681,25.6751,250000.0
2012-01-20 11:00:00,36.96,37.0,36.92,36.94,291600.0,25.6751,25.7028,25.6473,25.6612,291600.0
2012-01-20 11:05:00,36.94,37.0,36.93,36.99,214400.0,25.6612,25.7028,25.6542,25.6959,214400.0
2012-01-20 11:10:00,36.99,37.0,36.95,36.98,254700.0,25.6959,25.7028,25.6681,25.6889,254700.0
2012-01-20 11:15:00,36.97,37.07,36.97,37.05,308400.0,25.682,25.7515,25.682,25.7376,308400.0
2012-01-20 11:20:00,37.05,37.12,37.04,37.12,390200.0,25.7376,25.7862,25.7306,25.7862,390200.0
2012-01-20 11:25:00,37.12,37.15,37.1,37.14,394400.0,25.7862,25.807,25.7723,25.8001,394400.0
2012-01-20 11:30:00,37.13,37.14,37.09,37.09,416600.0,25.7931,25.8001,25.7654,25.7654,416600.0
2012-01-20 11:35:00,37.09,37.11,37.07,37.11,188500.0,25.7654,25.7793,25.7515,25.7793,188500.0
2012-01-20 11:40:00,37.11,37.13,37.06,37.07,300000.0,25.7793,25.7931,25.7445,25.7515,300000.0
2012-01-20 11:45:00,37.06,37.12,37.06,37.1,280500.0,25.7445,25.7862,25.7445,25.7723,280500.0
2012-01-20 11:50:00,37.09,37.12,37.05,37.1,294800.0,25.7654,25.7862,25.7376,25.7723,294800.0
2012-01-20 11:55:00,37.1,37.13,37.08,37.11,250800.0,25.7723,25.7931,25.7584,25.7793,250800.0
2012-01-20 12:00:00,37.11,37.14,37.09,37.13,348400.0,25.7793,25.8001,25.7654,25.7931,348400.0
2012-01-20 12:05:00,37.13,37.14,37.09,37.11,184700.0,25.7931,25.8001,25.7654,25.7793,184700.0
2012-01-20 12:10:00,37.11,37.11,37.07,37.09,286100.0,25.7793,25.7793,25.7515,25.7654,286100.0
2012-01-20 12:15:00,37.1,37.12,37.09,37.1,248900.0,25.7723,25.7862,25.7654,25.7723,248900.0
2012-01-20 12:20:00,37.1,37.12,37.07,37.11,216800.0,25.7723,25.7862,25.7515,25.7793,216800.0
2012-01-20 12:25:00,37.12,37.13,37.08,37.13,202100.0,25.7862,25.7931,25.7584,25.7931,202100.0
2012-01-20 12:30:00,37.12,37.13,37.1,37.12,209400.0,25.7862,25.7931,25.7723,25.7862,209400.0
2012-01-20 12:35:00,37.12,37.13,37.09,37.09,172900.0,25.7862,25.7931,25.7654,25.7654,172900.0
2012-01-20 12:40:00,37.09,37.13,37.07,37.1,242400.0,25.7654,25.7931,25.7515,25.7723,242400.0
2012-01-20 12:45:00,37.1,37.12,37.08,37.09,147200.0,25.7723,25.7862,25.7584,25.7654,147200.0
2012-01-20 12:50:00,37.09,37.1,37.05,37.09,220000.0,25.7654,25.7723,25.7376,25.7654,220000.0
2012-01-20 12:55:00,37.08,37.1,37.05,37.05,245100.0,25.7584,25.7723,25.7376,25.7376,245100.0
2012-01-20 13:00:00,37.06,37.07,37.03,37.03,178900.0,25.7445,25.7515,25.7237,25.7237,178900.0
2012-01-20 13:05:00,37.04,37.06,37.02,37.05,101500.0,25.7306,25.7445,25.7167,25.7376,101500.0
2012-01-20 13:10:00,37.05,37.05,37.0,37.03,134700.0,25.7376,25.7376,25.7028,25.7237,134700.0
2012-01-20 13:15:00,37.04,37.04,37.01,37.04,142000.0,25.7306,25.7306,25.7098,25.7306,142000.0
2012-01-20 13:20:00,37.03,37.08,37.03,37.08,168400.0,25.7237,25.7584,25.7237,25.7584,168400.0
2012-01-20 13:25:00,37.08,37.09,37.02,37.03,158700.0,25.7584,25.7654,25.7167,25.7237,158700.0
2012-01-20 13:30:00,37.03,37.04,36.97,36.97,167500.0,25.7237,25.7306,25.682,25.682,167500.0
2012-01-20 13:35:00,36.98,36.99,36.95,36.96,148300.0,25.6889,25.6959,25.6681,25.6751,148300.0
2012-01-20 13:40:00,36.97,37.02,36.95,37.02,174400.0,25.682,25.7167,25.6681,25.7167,174400.0
2012-01-20 13:45:00,37.02,37.03,36.97,36.98,195600.0,25.7167,25.7237,25.682,25.6889,195600.0
2012-01-20 13:50:00,36.97,37.01,36.95,36.96,129900.0,25.682,25.7098,25.6681,25.6751,129900.0
2012-01-20 13:55:00,36.97,37.02,36.95,36.95,177200.0,25.682,25.7167,25.6681,25.6681,177200.0
2012-01-20 14:00:00,36.95,36.98,36.95,36.98,201300.0,25.6681,25.6889,25.6681,25.6889,201300.0
2012-01-20 14:05:00,36.98,37.0,36.96,37.0,201300.0,25.6889,25.7028,25.6751,25.7028,201300.0
2012-01-20 14:10:00,37.0,37.01,36.99,37.01,133600.0,25.7028,25.7098,25.6959,25.7098,133600.0
2012-01-20 14:15:00,37.01,37.03,37.0,37.02,241300.0,25.7098,25.7237,25.7028,25.7167,241300.0
2012-01-20 14:20:00,37.01,37.03,37.01,37.01,141400.0,25.7098,25.7237,25.7098,25.7098,141400.0
2012-01-20 14:25:00,37.01,37.05,37.01,37.02,206900.0,25.7098,25.7376,25.7098,25.7167,206900.0
2012-01-20 14:30:00,37.01,37.03,37.0,37.02,237000.0,25.7098,25.7237,25.7028,25.7167,237000.0
2012-01-20 14:35:00,37.02,37.03,36.96,37.01,436100.0,25.7167,25.7237,25.6751,25.7098,436100.0
2012-01-20 14:40:00,37.02,37.02,37.0,37.0,168500.0,25.7167,25.7167,25.7028,25.7028,168500.0
2012-01-20 14:45:00,37.01,37.07,37.0,37.07,394600.0,25.7098,25.7515,25.7028,25.7515,394600.0
2012-01-20 14:50:00,37.07,37.1,37.06,37.08,243800.0,25.7515,25.7723,25.7445,25.7584,243800.0
2012-01-20 14:55:00,37.08,37.14,37.07,37.14,403700.0,25.7584,25.8001,25.7515,25.8001,403700.0
2012-01-20 15:00:00,37.13,37.17,37.12,37.17,465000.0,25.7931,25.8209,25.7862,25.8209,465000.0
2012-01-20 15:05:00,37.17,37.24,37.17,37.23,381000.0,25.8209,25.8696,25.8209,25.8626,381000.0
2012-01-20 15:10:00,37.23,37.28,37.19,37.26,349500.0,25.8626,25.8973,25.8348,25.8835,349500.0
2012-01-20 15:15:00,37.27,37.32,37.26,37.32,364000.0,25.8904,25.9251,25.8835,25.9251,364000.0
2012-01-20 15:20:00,37.32,37.37,37.31,37.37,465600.0,25.9251,25.9599,25.9182,25.9599,465600.0
2012-01-20 15:25:00,37.36,37.4,37.36,37.36,265100.0,25.9529,25.9807,25.9529,25.9529,265100.0
2012-01-20 15:30:00,37.36,37.4,37.32,37.38,579600.0,25.9529,25.9807,25.9251,25.9668,579600.0
2012-01-20 15:35:00,37.38,37.38,37.27,37.3,613400.0,25.9668,25.9668,25.8904,25.9112,613400.0
2012-01-20 15:40:00,37.3,37.32,37.22,37.29,670400.0,25.9112,25.9251,25.8557,25.9043,670400.0
2012-01-20 15:45:00,37.28,37.36,37.24,37.34,979500.0,25.8973,25.9529,25.8696,25.939,979500.0
2012-01-20 15:50:00,37.33,37.34,37.14,37.15,1227300.0,25.9321,25.939,25.8001,25.807,1227300.0
2012-01-20 15:55:00,37.15,37.37,37.14,37.37,3041200.0,25.807,25.9599,25.8001,25.9599,3041200.0
2012-01-23 09:30:00,37.31,37.47,37.27,37.47,845200.0,25.9182,26.0293,25.8904,26.0293,845200.0
2012-01-23 09:35:00,37.47,37.63,37.45,37.54,1063000.0,26.0293,26.1405,26.0154,26.078,1063000.0
2012-01-23 09:40:00,37.56,37.75,37.55,37.75,968200.0,26.0919,26.2238,26.0849,26.2238,968200.0
2012-01-23 09:45:00,37.74,37.75,37.62,37.7,458800.0,26.2169,26.2238,26.1335,26.1891,458800.0
2012-01-23 09:50:00,37.7,37.89,37.69,37.8,813600.0,26.1891,26.3211,26.1822,26.2586,813600.0
2012-01-23 09:55:00,37.8,37.94,37.8,37.89,746100.0,26.2586,26.3558,26.2586,26.3211,746100.0
2012-01-23 10:00:00,37.88,37.91,37.78,37.8,505300.0,26.3141,26.335,26.2447,26.2586,505300.0
2012-01-23 10:05:00,37.82,37.9,37.78,37.81,414500.0,26.2725,26.328,26.2447,26.2655,414500.0
2012-01-23 10:10:00,37.81,37.85,37.78,37.79,270300.0,26.2655,26.2933,26.2447,26.2516,270300.0
2012-01-23 10:15:00,37.79,37.85,37.75,37.84,229900.0,26.2516,26.2933,26.2238,26.2864,229900.0
2012-01-23 10:20:00,37.83,37.84,37.71,37.73,315900.0,26.2794,26.2864,26.1961,26.2099,315900.0
2012-01-23 10:25:00,37.73,37.79,37.71,37.74,284900.0,26.2099,26.2516,26.1961,26.2169,284900.0
2012-01-23 10:30:00,37.73,37.76,37.72,37.72,197300.0,26.2099,26.2308,26.203,26.203,197300.0
2012-01-23 10:35:00,37.72,37.74,37.66,37.74,316300.0,26.203,26.2169,26.1613,26.2169,316300.0
2012-01-23 10:40:00,37.74,37.76,37.69,37.7,261600.0,26.2169,26.2308,26.1822,26.1891,261600.0
2012-01-23 10:45:00,37.71,37.75,37.65,37.66,333800.0,26.1961,26.2238,26.1544,26.1613,333800.0
2012-01-23 10:50:00,37.67,37.68,37.58,37.63,307800.0,26.1683,26.1752,26.1057,26.1405,307800.0
2012-01-23 10:55:00,37.63,37.66,37.55,37.61,302100.0,26.1405,26.1613,26.0849,26.1266,302100.0
2012-01-23 11:00:00,37.61,37.61,37.5,37.51,359900.0,26.1266,26.1266,26.0502,26.0571,359900.0
2012-01-23 11:05:00,37.51,37.56,37.48,37.52,349700.0,26.0571,26.0919,26.0363,26.0641,349700.0
2012-01-23 11:10:00,37.51,37.59,37.5,37.55,592000.0,26.0571,26.1127,26.0502,26.0849,592000.0
2012-01-23 11:15:00,37.55,37.62,37.52,37.6,291600.0,26.0849,26.1335,26.0641,26.1196,291600.0
2012-01-23 11:20:00,37.6,37.6,37.52,37.57,215200.0,26.1196,26.1196,26.0641,26.0988,215200.0
2012-01-23 11:25:00,37.57,37.63,37.55,37.6,201600.0,26.0988,26.1405,26.0849,26.1196,201600.0
2012-01-23 11:30:00,37.61,37.69,37.61,37.65,249800.0,26.1266,26.1822,26.1266,26.1544,249800.0
2012-01-23 11:35:00,37.64,37.64,37.5,37.56,352400.0,26.1474,26.1474,26.0502,26.0919,352400.0
2012-01-23 11:40:00,37.55,37.56,37.49,37.51,295400.0,26.0849,26.0919,26.0432,26.0571,295400.0
2012-01-23 11:45:00,37.51,37.53,37.44,37.48,268300.0,26.0571,26.071,26.0085,26.0363,268300.0
2012-01-23 11:50:00,37.48,37.53,37.47,37.52,236600.0,26.0363,26.071,26.0293,26.0641,236600.0
2012-01-23 11:55:00,37.52,37.53,37.5,37.52,123600.0,26.0641,26.071,26.0502,26.0641,123600.0
2012-01-23 12:00:00,37.52,37.52,37.32,37.36,397800.0,26.0641,26.0641,25.9251,25.9529,397800.0
2012-01-23 12:05:00,37.36,37.4,37.29,37.38,378100.0,25.9529,25.9807,25.9043,25.9668,378100.0
2012-01-23 12:10:00,37.39,37.43,37.37,37.42,245600.0,25.9738,26.0015,25.9599,25.9946,245600.0
2012-01-23 12:15:00,37.43,37.43,37.36,37.42,204500.0,26.0015,26.0015,25.9529,25.9946,204500.0
2012-01-23 12:20:00,37.42,37.46,37.39,37.41,220300.0,25.9946,26.0224,25.9738,25.9877,220300.0
2012-01-23 12:25:00,37.41,37.48,37.41,37.47,159100.0,25.9877,26.0363,25.9877,26.0293,159100.0
2012-01-23 12:30:00,37.48,37.48,37.42,37.46,172700.0,26.0363,26.0363,25.9946,26.0224,172700.0
2012-01-23 12:35:00,37.46,37.46,37.42,37.44,127800.0,26.0224,26.0224,25.9946,26.0085,127800.0
2012-01-23 12:40:00,37.44,37.46,37.42,37.46,151500.0,26.0085,26.0224,25.9946,26.0224,151500.0
2012-01-23 12:45:00,37.46,37.47,37.4,37.41,130700.0,26.0224,26.0293,25.9807,25.9877,130700.0
2012-01-23 12:50:00,37.4,37.43,37.37,37.4,160600.0,25.9807,26.0015,25.9599,25.9807,160600.0
2012-01-23 12:55:00,37.4,37.4,37.33,37.34,131700.0,25.9807,25.9807,25.9321,25.939,131700.0
2012-01-23 13:00:00,37.34,37.41,37.33,37.38,84800.0,25.939,25.9877,25.9321,25.9668,84800.0
2012-01-23 13:05:00,37.38,37.43,37.37,37.42,129100.0,25.9668,26.0015,25.9599,25.9946,129100.0
2012-01-23 13:10:00,37.43,37.43,37.34,37.36,206300.0,26.0015,26.0015,25.939,25.9529,206300.0
2012-01-23 13:15:00,37.35,37.37,37.33,37.36,204700.0,25.946,25.9599,25.9321,25.9529,204700.0
2012-01-23 13:20:00,37.36,37.4,37.34,37.37,351500.0,25.9529,25.9807,25.939,25.9599,351500.0
2012-01-23 13:25:00,37.37,37.42,37.34,37.42,158500.0,25.9599,25.9946,25.939,25.9946,158500.0
2012-01-23 13:30:00,37.42,37.47,37.37,37.42,242500.0,25.9946,26.0293,25.9599,25.9946,242500.0
2012-01-23 13:35:00,37.42,37.47,37.4,37.4,172700.0,25.9946,26.0293,25.9807,25.9807,172700.0
2012-01-23 13:40:00,37.41,37.45,37.39,37.41,179900.0,25.9877,26.0154,25.9738,25.9877,179900.0
2012-01-23 13:45:00,37.41,37.46,37.39,37.44,146700.0,25.9877,26.0224,25.9738,26.0085,146700.0
2012-01-23 13:50:00,37.45,37.46,37.41,37.46,123500.0,26.0154,26.0224,25.9877,26.0224,123500.0
2012-01-23 13:55:00,37.46,37.48,37.43,37.46,116400.0,26.0224,26.0363,26.0015,26.0224,116400.0
2012-01-23 14:00:00,37.46,37.5,37.43,37.5,194100.0,26.0224,26.0502,26.0015,26.0502,194100.0
2012-01-23 14:05:00,37.5,37.53,37.47,37.51,184900.0,26.0502,26.071,26.0293,26.0571,184900.0
2012-01-23 14:10:00,37.51,37.52,37.49,37.5,165800.0,26.0571,26.0641,26.0432,26.0502,165800.0
2012-01-23 14:15:00,37.49,37.5,37.44,37.47,198900.0,26.0432,26.0502,26.0085,26.0293,198900.0
2012-01-23 14:20:00,37.47,37.51,37.46,37.5,153400.0,26.0293,26.0571,26.0224,26.0502,153400.0
2012-01-23 14:25:00,37.5,37.53,37.47,37.53,196700.0,26.0502,26.071,26.0293,26.071,196700.0
2012-01-23 14:30:00,37.52,37.56,37.51,37.52,203000.0,26.0641,26.0919,26.0571,26.0641,203000.0
2012-01-23 14:35:00,37.52,37.54,37.49,37.49,167200.0,26.0641,26.078,26.0432,26.0432,167200.0
2012-01-23 14:40:00,37.5,37.54,37.49,37.5,170900.0,26.0502,26.078,26.0432,26.0502,170900.0
2012-01-23 14:45:00,37.5,37.51,37.44,37.49,247800.0,26.0502,26.0571,26.0085,26.0432,247800.0
2012-01-23 14:50:00,37.49,37.49,37.43,37.45,156100.0,26.0432,26.0432,26.0015,26.0154,156100.0
2012-01-23 14:55:00,37.44,37.57,37.43,37.54,376000.0,26.0085,26.0988,26.0015,26.078,376000.0
2012-01-23 15:00:00,37.54,37.6,37.49,37.58,334100.0,26.078,26.1196,26.0432,26.1057,334100.0
2012-01-23 15:05:00,37.57,37.67,37.57,37.66,501000.0,26.0988,26.1683,26.0988,26.1613,501000.0
2012-01-23 15:10:00,37.66,37.74,37.63,37.73,372500.0,26.1613,26.2169,26.1405,26.2099,372500.0
2012-01-23 15:15:00,37.74,37.79,37.72,37.73,464200.0,26.2169,26.2516,26.203,26.2099,464200.0
2012-01-23 15:20:00,37.73,37.77,37.68,37.77,256200.0,26.2099,26.2377,26.1752,26.2377,256200.0
2012-01-23 15:25:00,37.78,37.8,37.77,37.79,296100.0,26.2447,26.2586,26.2377,26.2516,296100.0
2012-01-23 15:30:00,37.79,37.8,37.73,37.77,317400.0,26.2516,26.2586,26.2099,26.2377,317400.0
2012-01-23 15:35:00,37.77,37.77,37.65,37.69,503800.0,26.2377,26.2377,26.1544,26.1822,503800.0
2012-01-23 15:40:00,37.68,37.75,37.68,37.71,463200.0,26.1752,26.2238,26.1752,26.1961,463200.0
2012-01-23 15:45:00,37.72,37.75,37.68,37.74,436100.0,26.203,26.2238,26.1752,26.2169,436100.0
2012-01-23 15:50:00,37.73,37.77,37.67,37.67,668400.0,26.2099,26.2377,26.1683,26.1683,668400.0
2012-01-23 15:55:00,37.67,37.7,37.66,37.67,871500.0,26.1683,26.1891,26.1613,26.1683,871500.0
2012-01-24 09:30:00,37.18,37.19,36.9,36.99,856900.0,25.8279,25.8348,25.6334,25.6959,856900.0
2012-01-24 09:35:00,37.0,37.02,36.8,36.9,411700.0,25.7028,25.7167,25.5639,25.6334,411700.0
2012-01-24 09:40:00,36.9,36.93,36.81,36.93,360200.0,25.6334,25.6542,25.5709,25.6542,360200.0
2012-01-24 09:45:00,36.93,36.97,36.86,36.96,323900.0,25.6542,25.682,25.6056,25.6751,323900.0
2012-01-24 09:50:00,36.95,37.1,36.94,37.04,385500.0,25.6681,25.7723,25.6612,25.7306,385500.0
2012-01-24 09:55:00,37.05,37.2,37.02,37.13,380500.0,25.7376,25.8418,25.7167,25.7931,380500.0
2012-01-24 10:00:00,37.13,37.24,37.05,37.19,496200.0,25.7931,25.8696,25.7376,25.8348,496200.0
2012-01-24 10:05:00,37.18,37.28,37.15,37.24,416100.0,25.8279,25.8973,25.807,25.8696,416100.0
2012-01-24 10:10:00,37.23,37.37,37.22,37.32,291100.0,25.8626,25.9599,25.8557,25.9251,291100.0
2012-01-24 10:15:00,37.32,37.35,37.26,37.28,267500.0,25.9251,25.946,25.8835,25.8973,267500.0
2012-01-24 10:20:00,37.29,37.32,37.26,37.31,162900.0,25.9043,25.9251,25.8835,25.9182,162900.0
2012-01-24 10:25:00,37.31,37.35,37.22,37.22,291500.0,25.9182,25.946,25.8557,25.8557,291500.0
2012-01-24 10:30:00,37.22,37.34,37.2,37.32,549400.0,25.8557,25.939,25.8418,25.9251,549400.0
2012-01-24 10:35:00,37.32,37.44,37.32,37.4,393100.0,25.9251,26.0085,25.9251,25.9807,393100.0
2012-01-24 10:40:00,37.4,37.46,37.35,37.39,296300.0,25.9807,26.0224,25.946,25.9738,296300.0
2012-01-24 10:45:00,37.38,37.45,37.37,37.41,228500.0,25.9668,26.0154,25.9599,25.9877,228500.0
2012-01-24 10:50:00,37.42,37.47,37.4,37.45,387900.0,25.9946,26.0293,25.9807,26.0154,387900.0
2012-01-24 10:55:00,37.45,37.48,37.43,37.46,297000.0,26.0154,26.0363,26.0015,26.0224,297000.0
2012-01-24 11:00:00,37.46,37.48,37.37,37.38,360000.0,26.0224,26.0363,25.9599,25.9668,360000.0
2012-01-24 11:05:00,37.38,37.42,37.36,37.39,444800.0,25.9668,25.9946,25.9529,25.9738,444800.0
2012-01-24 11:10:00,37.39,37.53,37.39,37.48,379800.0,25.9738,26.071,25.9738,26.0363,379800.0
2012-01-24 11:15:00,37.48,37.5,37.45,37.46,107000.0,26.0363,26.0502,26.0154,26.0224,107000.0
2012-01-24 11:20:00,37.47,37.53,37.45,37.5,265000.0,26.0293,26.071,26.0154,26.0502,265000.0
2012-01-24 11:25:00,37.5,37.57,37.49,37.56,230900.0,26.0502,26.0988,26.0432,26.0919,230900.0
2012-01-24 11:30:00,37.56,37.58,37.52,37.54,359100.0,26.0919,26.1057,26.0641,26.078,359100.0
2012-01-24 11:35:00,37.53,37.54,37.43,37.44,177200.0,26.071,26.078,26.0015,26.0085,177200.0
2012-01-24 11:40:00,37.44,37.48,37.42,37.44,258700.0,26.0085,26.0363,25.9946,26.0085,258700.0
2012-01-24 11:45:00,37.45,37.47,37.36,37.36,183300.0,26.0154,26.0293,25.9529,25.9529,183300.0
2012-01-24 11:50:00,37.36,37.41,37.34,37.41,216400.0,25.9529,25.9877,25.939,25.9877,216400.0
2012-01-24 11:55:00,37.4,37.41,37.35,37.37,140800.0,25.9807,25.9877,25.946,25.9599,140800.0
2012-01-24 12:00:00,37.37,37.41,37.34,37.34,149000.0,25.9599,25.9877,25.939,25.939,149000.0
2012-01-24 12:05:00,37.34,37.37,37.3,37.32,341200.0,25.939,25.9599,25.9112,25.9251,341200.0
2012-01-24 12:10:00,37.32,37.33,37.28,37.29,122700.0,25.9251,25.9321,25.8973,25.9043,122700.0
2012-01-24 12:15:00,37.3,37.32,37.26,37.29,181000.0,25.9112,25.9251,25.8835,25.9043,181000.0
2012-01-24 12:20:00,37.29,37.32,37.27,37.3,178500.0,25.9043,25.9251,25.8904,25.9112,178500.0
2012-01-24 12:25:00,37.31,37.33,37.27,37.3,126500.0,25.9182,25.9321,25.8904,25.9112,126500.0
2012-01-24 12:30:00,37.3,37.39,37.29,37.39,311500.0,25.9112,25.9738,25.9043,25.9738,311500.0
2012-01-24 12:35:00,37.39,37.4,37.36,37.39,70700.0,25.9738,25.9807,25.9529,25.9738,70700.0
2012-01-24 12:40:00,37.39,37.4,37.34,37.34,97600.0,25.9738,25.9807,25.939,25.939,97600.0
2012-01-24 12:45:00,37.35,37.35,37.3,37.33,123600.0,25.946,25.946,25.9112,25.9321,123600.0
2012-01-24 12:50:00,37.34,37.37,37.32,37.37,207500.0,25.939,25.9599,25.9251,25.9599,207500.0
2012-01-24 12:55:00,37.37,37.46,37.37,37.42,164500.0,25.9599,26.0224,25.9599,25.9946,164500.0
2012-01-24 13:00:00,37.42,37.42,37.36,37.37,142400.0,25.9946,25.9946,25.9529,25.9599,142400.0
2012-01-24 13:05:00,37.38,37.41,37.36,37.39,131100.0,25.9668,25.9877,25.9529,25.9738,131100.0
2012-01-24 13:10:00,37.39,37.4,37.33,37.34,91200.0,25.9738,25.9807,25.9321,25.939,91200.0
2012-01-24 13:15:00,37.34,37.38,37.33,37.37,236300.0,25.939,25.9668,25.9321,25.9599,236300.0
2012-01-24 13:20:00,37.37,37.39,37.35,37.37,186500.0,25.9599,25.9738,25.946,25.9599,186500.0
2012-01-24 13:25:00,37.38,37.42,37.35,37.41,183700.0,25.9668,25.9946,25.946,25.9877,183700.0
2012-01-24 13:30:00,37.4,37.47,37.39,37.47,214000.0,25.9807,26.0293,25.9738,26.0293,214000.0
2012-01-24 13:35:00,37.47,37.53,37.44,37.51,243800.0,26.0293,26.071,26.0085,26.0571,243800.0
2012-01-24 13:40:00,37.52,37.58,37.51,37.53,319400.0,26.0641,26.1057,26.0571,26.071,319400.0
2012-01-24 13:45:00,37.53,37.62,37.52,37.61,292900.0,26.071,26.1335,26.0641,26.1266,292900.0
2012-01-24 13:50:00,37.62,37.67,37.59,37.65,333500.0,26.1335,26.1683,26.1127,26.1544,333500.0
2012-01-24 13:55:00,37.66,37.67,37.61,37.63,253600.0,26.1613,26.1683,26.1266,26.1405,253600.0
2012-01-24 14:00:00,37.63,37.7,37.61,37.68,228700.0,26.1405,26.1891,26.1266,26.1752,228700.0
2012-01-24 14:05:00,37.68,37.7,37.64,37.68,141800.0,26.1752,26.1891,26.1474,26.1752,141800.0
2012-01-24 14:10:00,37.68,37.73,37.68,37.71,239300.0,26.1752,26.2099,26.1752,26.1961,239300.0
2012-01-24 14:15:00,37.71,37.76,37.7,37.73,203400.0,26.1961,26.2308,26.1891,26.2099,203400.0
2012-01-24 14:20:00,37.72,37.77,37.69,37.74,256900.0,26.203,26.2377,26.1822,26.2169,256900.0
2012-01-24 14:25:00,37.74,37.79,37.74,37.76,213400.0,26.2169,26.2516,26.2169,26.2308,213400.0
2012-01-24 14:30:00,37.76,37.77,37.71,37.73,274200.0,26.2308,26.2377,26.1961,26.2099,274200.0
2012-01-24 14:35:00,37.73,37.8,37.72,37.77,221300.0,26.2099,26.2586,26.203,26.2377,221300.0
2012-01-24 14:40:00,37.77,37.82,37.74,37.76,252600.0,26.2377,26.2725,26.2169,26.2308,252600.0
2012-01-24 14:45:00,37.76,37.85,37.75,37.76,391400.0,26.2308,26.2933,26.2238,26.2308,391400.0
2012-01-24 14:50:00,37.76,37.76,37.69,37.73,253200.0,26.2308,26.2308,26.1822,26.2099,253200.0
2012-01-24 14:55:00,37.73,37.77,37.71,37.71,251800.0,26.2099,26.2377,26.1961,26.1961,251800.0
2012-01-24 15:00:00,37.72,37.76,37.69,37.72,324800.0,26.203,26.2308,26.1822,26.203,324800.0
2012-01-24 15:05:00,37.71,37.75,37.7,37.75,205400.0,26.1961,26.2238,26.1891,26.2238,205400.0
2012-01-24 15:10:00,37.74,37.8,37.7,37.73,331500.0,26.2169,26.2586,26.1891,26.2099,331500.0
2012-01-24 15:15:00,37.73,37.82,37.72,37.8,340200.0,26.2099,26.2725,26.203,26.2586,340200.0
2012-01-24 15:20:00,37.81,37.85,37.78,37.83,347900.0,26.2655,26.2933,26.2447,26.2794,347900.0
2012-01-24 15:25:00,37.83,37.86,37.82,37.84,435200.0,26.2794,26.3003,26.2725,26.2864,435200.0
2012-01-24 15:30:00,37.83,37.84,37.77,37.84,300000.0,26.2794,26.2864,26.2377,26.2864,300000.0
2012-01-24 15:35:00,37.83,37.89,37.75,37.75,522800.0,26.2794,26.3211,26.2238,26.2238,522800.0
2012-01-24 15:40:00,37.74,37.74,37.64,37.66,628900.0,26.2169,26.2169,26.1474,26.1613,628900.0
2012-01-24 15:45:00,37.66,37.69,37.59,37.65,766800.0,26.1613,26.1822,26.1127,26.1544,766800.0
2012-01-24 15:50:00,37.65,37.67,37.62,37.66,604400.0,26.1544,26.1683,26.1335,26.1613,604400.0
2012-01-24 15:55:00,37.66,37.68,37.59,37.66,1276500.0,26.1613,26.1752,26.1127,26.1613,1276500.0
2012-01-25 09:30:00,37.36,37.36,37.15,37.16,605300.0,25.9529,25.9529,25.807,25.814,605300.0
2012-01-25 09:35:00,37.16,37.25,37.13,37.15,367000.0,25.814,25.8765,25.7931,25.807,367000.0
2012-01-25 09:40:00,37.15,37.23,37.13,37.23,444300.0,25.807,25.8626,25.7931,25.8626,444300.0
2012-01-25 09:45:00,37.23,37.27,37.12,37.19,445600.0,25.8626,25.8904,25.7862,25.8348,445600.0
2012-01-25 09:50:00,37.2,37.3,37.18,37.22,296300.0,25.8418,25.9112,25.8279,25.8557,296300.0
2012-01-25 09:55:00,37.22,37.26,37.15,37.2,225900.0,25.8557,25.8835,25.807,25.8418,225900.0
2012-01-25 10:00:00,37.19,37.29,37.15,37.23,376800.0,25.8348,25.9043,25.807,25.8626,376800.0
2012-01-25 10:05:00,37.24,37.29,37.21,37.29,210400.0,25.8696,25.9043,25.8487,25.9043,210400.0
2012-01-25 10:10:00,37.29,37.29,37.2,37.27,312000.0,25.9043,25.9043,25.8418,25.8904,312000.0
2012-01-25 10:15:00,37.28,37.37,37.25,37.35,332800.0,25.8973,25.9599,25.8765,25.946,332800.0
2012-01-25 10:20:00,37.35,37.42,37.35,37.41,282700.0,25.946,25.9946,25.946,25.9877,282700.0
2012-01-25 10:25:00,37.42,37.44,37.39,37.44,232800.0,25.9946,26.0085,25.9738,26.0085,232800.0
2012-01-25 10:30:00,37.44,37.45,37.23,37.24,390200.0,26.0085,26.0154,25.8626,25.8696,390200.0
2012-01-25 10:35:00,37.25,37.25,37.2,37.22,298000.0,25.8765,25.8765,25.8418,25.8557,298000.0
2012-01-25 10:40:00,37.23,37.28,37.22,37.26,183700.0,25.8626,25.8973,25.8557,25.8835,183700.0
2012-01-25 10:45:00,37.26,37.33,37.24,37.3,195800.0,25.8835,25.9321,25.8696,25.9112,195800.0
2012-01-25 10:50:00,37.31,37.32,37.25,37.28,228900.0,25.9182,25.9251,25.8765,25.8973,228900.0
2012-01-25 10:55:00,37.29,37.32,37.27,37.27,149600.0,25.9043,25.9251,25.8904,25.8904,149600.0
2012-01-25 11:00:00,37.27,37.31,37.27,37.27,126600.0,25.8904,25.9182,25.8904,25.8904,126600.0
2012-01-25 11:05:00,37.27,37.29,37.21,37.21,231400.0,25.8904,25.9043,25.8487,25.8487,231400.0
2012-01-25 11:10:00,37.21,37.22,37.18,37.2,268200.0,25.8487,25.8557,25.8279,25.8418,268200.0
2012-01-25 11:15:00,37.2,37.22,37.14,37.2,367300.0,25.8418,25.8557,25.8001,25.8418,367300.0
2012-01-25 11:20:00,37.19,37.34,37.18,37.3,268000.0,25.8348,25.939,25.8279,25.9112,268000.0
2012-01-25 11:25:00,37.29,37.3,37.25,37.26,160800.0,25.9043,25.9112,25.8765,25.8835,160800.0
2012-01-25 11:30:00,37.26,37.28,37.22,37.28,112100.0,25.8835,25.8973,25.8557,25.8973,112100.0
2012-01-25 11:35:00,37.27,37.34,37.27,37.31,180300.0,25.8904,25.939,25.8904,25.9182,180300.0
2012-01-25 11:40:00,37.31,37.36,37.29,37.34,306800.0,25.9182,25.9529,25.9043,25.939,306800.0
2012-01-25 11:45:00,37.35,37.36,37.29,37.34,210600.0,25.946,25.9529,25.9043,25.939,210600.0
2012-01-25 11:50:00,37.35,37.37,37.32,37.36,153900.0,25.946,25.9599,25.9251,25.9529,153900.0
2012-01-25 11:55:00,37.36,37.39,37.34,37.36,124800.0,25.9529,25.9738,25.939,25.9529,124800.0
2012-01-25 12:00:00,37.36,37.39,37.32,37.33,126900.0,25.9529,25.9738,25.9251,25.9321,126900.0
2012-01-25 12:05:00,37.32,37.36,37.28,37.28,247900.0,25.9251,25.9529,25.8973,25.8973,247900.0
2012-01-25 12:10:00,37.28,37.36,37.27,37.35,217900.0,25.8973,25.9529,25.8904,25.946,217900.0
2012-01-25 12:15:00,37.36,37.36,37.3,37.3,133500.0,25.9529,25.9529,25.9112,25.9112,133500.0
2012-01-25 12:20:00,37.31,37.35,37.3,37.34,174900.0,25.9182,25.946,25.9112,25.939,174900.0
2012-01-25 12:25:00,37.33,37.5,37.29,37.42,493100.0,25.9321,26.0502,25.9043,25.9946,493100.0
2012-01-25 12:30:00,37.42,37.5,37.29,37.48,488400.0,25.9946,26.0502,25.9043,26.0363,488400.0
2012-01-25 12:35:00,37.48,37.58,37.45,37.46,542500.0,26.0363,26.1057,26.0154,26.0224,542500.0
2012-01-25 12:40:00,37.47,37.51,37.38,37.4,591400.0,26.0293,26.0571,25.9668,25.9807,591400.0
2012-01-25 12:45:00,37.39,37.45,37.33,37.33,497800.0,25.9738,26.0154,25.9321,25.9321,497800.0
2012-01-25 12:50:00,37.33,37.38,37.24,37.34,648900.0,25.9321,25.9668,25.8696,25.939,648900.0
2012-01-25 12:55:00,37.34,37.37,37.26,37.35,519200.0,25.939,25.9599,25.8835,25.946,519200.0
2012-01-25 13:00:00,37.36,37.56,37.35,37.51,527100.0,25.9529,26.0919,25.946,26.0571,527100.0
2012-01-25 13:05:00,37.51,37.61,37.5,37.59,292000.0,26.0571,26.1266,26.0502,26.1127,292000.0
2012-01-25 13:10:00,37.59,37.61,37.52,37.59,184700.0,26.1127,26.1266,26.0641,26.1127,184700.0
2012-01-25 13:15:00,37.59,37.73,37.59,37.67,407900.0,26.1127,26.2099,26.1127,26.1683,407900.0
2012-01-25 13:20:00,37.66,37.7,37.62,37.65,245000.0,26.1613,26.1891,26.1335,26.1544,245000.0
2012-01-25 13:25:00,37.65,37.8,37.65,37.71,507400.0,26.1544,26.2586,26.1544,26.1961,507400.0
2012-01-25 13:30:00,37.71,37.82,37.68,37.8,370200.0,26.1961,26.2725,26.1752,26.2586,370200.0
2012-01-25 13:35:00,37.79,37.8,37.7,37.71,316200.0,26.2516,26.2586,26.1891,26.1961,316200.0
2012-01-25 13:40:00,37.71,37.74,37.69,37.7,373900.0,26.1961,26.2169,26.1822,26.1891,373900.0
2012-01-25 13:45:00,37.71,37.73,37.68,37.7,428800.0,26.1961,26.2099,26.1752,26.1891,428800.0
2012-01-25 13:50:00,37.7,37.71,37.67,37.69,328100.0,26.1891,26.1961,26.1683,26.1822,328100.0
2012-01-25 13:55:00,37.69,37.73,37.67,37.73,462700.0,26.1822,26.2099,26.1683,26.2099,462700.0
2012-01-25 14:00:00,37.73,37.78,37.62,37.63,525000.0,26.2099,26.2447,26.1335,26.1405,525000.0
2012-01-25 14:05:00,37.63,37.66,37.58,37.62,313000.0,26.1405,26.1613,26.1057,26.1335,313000.0
2012-01-25 14:10:00,37.62,37.62,37.55,37.57,284300.0,26.1335,26.1335,26.0849,26.0988,284300.0
2012-01-25 14:15:00,37.57,37.57,37.46,37.5,542600.0,26.0988,26.0988,26.0224,26.0502,542600.0
2012-01-25 14:20:00,37.5,37.56,37.45,37.51,478800.0,26.0502,26.0919,26.0154,26.0571,478800.0
2012-01-25 14:25:00,37.51,37.51,37.43,37.45,211500.0,26.0571,26.0571,26.0015,26.0154,211500.0
2012-01-25 14:30:00,37.45,37.5,37.45,37.48,319400.0,26.0154,26.0502,26.0154,26.0363,319400.0
2012-01-25 14:35:00,37.47,37.51,37.37,37.43,306300.0,26.0293,26.0571,25.9599,26.0015,306300.0
2012-01-25 14:40:00,37.43,37.45,37.38,37.42,314000.0,26.0015,26.0154,25.9668,25.9946,314000.0
2012-01-25 14:45:00,37.41,37.55,37.41,37.53,365700.0,25.9877,26.0849,25.9877,26.071,365700.0
2012-01-25 14:50:00,37.52,37.63,37.51,37.63,349800.0,26.0641,26.1405,26.0571,26.1405,349800.0
2012-01-25 14:55:00,37.63,37.64,37.55,37.58,328100.0,26.1405,26.1474,26.0849,26.1057,328100.0
2012-01-25 15:00:00,37.58,37.6,37.49,37.54,350700.0,26.1057,26.1196,26.0432,26.078,350700.0
2012-01-25 15:05:00,37.54,37.55,37.47,37.5,258300.0,26.078,26.0849,26.0293,26.0502,258300.0
2012-01-25 15:10:00,37.51,37.53,37.48,37.53,428100.0,26.0571,26.071,26.0363,26.071,428100.0
2012-01-25 15:15:00,37.52,37.58,37.51,37.57,223600.0,26.0641,26.1057,26.0571,26.0988,223600.0
2012-01-25 15:20:00,37.58,37.66,37.55,37.59,392900.0,26.1057,26.1613,26.0849,26.1127,392900.0
2012-01-25 15:25:00,37.59,37.63,37.56,37.58,364900.0,26.1127,26.1405,26.0919,26.1057,364900.0
2012-01-25 15:30:00,37.57,37.69,37.56,37.64,527500.0,26.0988,26.1822,26.0919,26.1474,527500.0
2012-01-25 15:35:00,37.64,37.64,37.61,37.62,301400.0,26.1474,26.1474,26.1266,26.1335,301400.0
2012-01-25 15:40:00,37.61,37.67,37.54,37.55,603500.0,26.1266,26.1683,26.078,26.0849,603500.0
2012-01-25 15:45:00,37.56,37.73,37.55,37.68,927900.0,26.0919,26.2099,26.0849,26.1752,927900.0
2012-01-25 15:50:00,37.67,37.71,37.55,37.55,568600.0,26.1683,26.1961,26.0849,26.0849,568600.0
2012-01-25 15:55:00,37.55,37.65,37.55,37.59,1187500.0,26.0849,26.1544,26.0849,26.1127,1187500.0
2012-01-26 09:30:00,37.88,38.05,37.88,37.95,1411400.0,26.3141,26.4322,26.3141,26.3628,1411400.0
2012-01-26 09:35:00,37.95,38.02,37.87,37.87,479100.0,26.3628,26.4114,26.3072,26.3072,479100.0
2012-01-26 09:40:00,37.87,37.93,37.78,37.82,384400.0,26.3072,26.3489,26.2447,26.2725,384400.0
2012-01-26 09:45:00,37.82,37.98,37.82,37.93,505400.0,26.2725,26.3836,26.2725,26.3489,505400.0
2012-01-26 09:50:00,37.94,38.0,37.9,37.99,603200.0,26.3558,26.3975,26.328,26.3906,603200.0
2012-01-26 09:55:00,37.98,38.1,37.98,38.05,674600.0,26.3836,26.467,26.3836,26.4322,674600.0
2012-01-26 10:00:00,38.04,38.04,37.87,37.93,533700.0,26.4253,26.4253,26.3072,26.3489,533700.0
2012-01-26 10:05:00,37.92,37.97,37.86,37.88,498900.0,26.3419,26.3767,26.3003,26.3141,498900.0
2012-01-26 10:10:00,37.87,37.88,37.73,37.74,709000.0,26.3072,26.3141,26.2099,26.2169,709000.0
2012-01-26 10:15:00,37.74,37.85,37.73,37.77,335500.0,26.2169,26.2933,26.2099,26.2377,335500.0
2012-01-26 10:20:00,37.75,37.77,37.54,37.57,569000.0,26.2238,26.2377,26.078,26.0988,569000.0
2012-01-26 10:25:00,37.57,37.63,37.55,37.57,459000.0,26.0988,26.1405,26.0849,26.0988,459000.0
2012-01-26 10:30:00,37.57,37.61,37.54,37.55,456700.0,26.0988,26.1266,26.078,26.0849,456700.0
2012-01-26 10:35:00,37.55,37.56,37.46,37.48,692000.0,26.0849,26.0919,26.0224,26.0363,692000.0
2012-01-26 10:40:00,37.48,37.5,37.3,37.33,641800.0,26.0363,26.0502,25.9112,25.9321,641800.0
2012-01-26 10:45:00,37.33,37.4,37.25,37.29,603100.0,25.9321,25.9807,25.8765,25.9043,603100.0
2012-01-26 10:50:00,37.29,37.48,37.28,37.47,384100.0,25.9043,26.0363,25.8973,26.0293,384100.0
2012-01-26 10:55:00,37.48,37.49,37.32,37.34,296600.0,26.0363,26.0432,25.9251,25.939,296600.0
2012-01-26 11:00:00,37.34,37.36,37.25,37.36,457100.0,25.939,25.9529,25.8765,25.9529,457100.0
2012-01-26 11:05:00,37.36,37.41,37.34,37.37,320600.0,25.9529,25.9877,25.939,25.9599,320600.0
2012-01-26 11:10:00,37.37,37.43,37.36,37.42,650000.0,25.9599,26.0015,25.9529,25.9946,650000.0
2012-01-26 11:15:00,37.41,37.45,37.38,37.42,221300.0,25.9877,26.0154,25.9668,25.9946,221300.0
2012-01-26 11:20:00,37.42,37.46,37.4,37.44,182000.0,25.9946,26.0224,25.9807,26.0085,182000.0
2012-01-26 11:25:00,37.44,37.5,37.44,37.49,209800.0,26.0085,26.0502,26.0085,26.0432,209800.0
2012-01-26 11:30:00,37.49,37.57,37.45,37.54,384100.0,26.0432,26.0988,26.0154,26.078,384100.0
2012-01-26 11:35:00,37.53,37.57,37.51,37.52,177900.0,26.071,26.0988,26.0571,26.0641,177900.0
2012-01-26 11:40:00,37.52,37.65,37.52,37.56,348200.0,26.0641,26.1544,26.0641,26.0919,348200.0
2012-01-26 11:45:00,37.56,37.65,37.53,37.62,332000.0,26.0919,26.1544,26.071,26.1335,332000.0
2012-01-26 11:50:00,37.63,37.72,37.62,37.63,395700.0,26.1405,26.203,26.1335,26.1405,395700.0
2012-01-26 11:55:00,37.63,37.65,37.56,37.6,257400.0,26.1405,26.1544,26.0919,26.1196,257400.0
2012-01-26 12:00:00,37.59,37.6,37.5,37.54,208000.0,26.1127,26.1196,26.0502,26.078,208000.0
2012-01-26 12:05:00,37.54,37.56,37.47,37.5,197600.0,26.078,26.0919,26.0293,26.0502,197600.0
2012-01-26 12:10:00,37.49,37.51,37.42,37.42,272700.0,26.0432,26.0571,25.9946,25.9946,272700.0
2012-01-26 12:15:00,37.42,37.42,37.3,37.31,387300.0,25.9946,25.9946,25.9112,25.9182,387300.0
2012-01-26 12:20:00,37.31,37.37,37.27,37.33,364500.0,25.9182,25.9599,25.8904,25.9321,364500.0
2012-01-26 12:25:00,37.32,37.39,37.31,37.35,244300.0,25.9251,25.9738,25.9182,25.946,244300.0
2012-01-26 12:30:00,37.35,37.47,37.35,37.45,264600.0,25.946,26.0293,25.946,26.0154,264600.0
2012-01-26 12:35:00,37.45,37.5,37.44,37.46,157200.0,26.0154,26.0502,26.0085,26.0224,157200.0
2012-01-26 12:40:00,37.47,37.53,37.47,37.51,203500.0,26.0293,26.071,26.0293,26.0571,203500.0
2012-01-26 12:45:00,37.52,37.54,37.41,37.42,280000.0,26.0641,26.078,25.9877,25.9946,280000.0
2012-01-26 12:50:00,37.41,37.52,37.4,37.5,225000.0,25.9877,26.0641,25.9807,26.0502,225000.0
2012-01-26 12:55:00,37.51,37.57,37.51,37.56,146200.0,26.0571,26.0988,26.0571,26.0919,146200.0
2012-01-26 13:00:00,37.55,37.65,37.55,37.61,238100.0,26.0849,26.1544,26.0849,26.1266,238100.0
2012-01-26 13:05:00,37.61,37.64,37.54,37.54,145100.0,26.1266,26.1474,26.078,26.078,145100.0
2012-01-26 13:10:00,37.54,37.63,37.52,37.62,422800.0,26.078,26.1405,26.0641,26.1335,422800.0
2012-01-26 13:15:00,37.63,37.64,37.57,37.58,270500.0,26.1405,26.1474,26.0988,26.1057,270500.0
2012-01-26 13:20:00,37.57,37.64,37.56,37.62,201900.0,26.0988,26.1474,26.0919,26.1335,201900.0
2012-01-26 13:25:00,37.62,37.64,37.58,37.6,206200.0,26.1335,26.1474,26.1057,26.1196,206200.0
2012-01-26 13:30:00,37.6,37.61,37.5,37.51,261500.0,26.1196,26.1266,26.0502,26.0571,261500.0
2012-01-26 13:35:00,37.5,37.51,37.34,37.4,250200.0,26.0502,26.0571,25.939,25.9807,250200.0
2012-01-26 13:40:00,37.4,37.41,37.32,37.37,301100.0,25.9807,25.9877,25.9251,25.9599,301100.0
2012-01-26 13:45:00,37.38,37.5,37.38,37.48,266900.0,25.9668,26.0502,25.9668,26.0363,266900.0
2012-01-26 13:50:00,37.48,37.57,37.46,37.57,430000.0,26.0363,26.0988,26.0224,26.0988,430000.0
2012-01-26 13:55:00,37.56,37.57,37.5,37.5,403900.0,26.0919,26.0988,26.0502,26.0502,403900.0
2012-01-26 14:00:00,37.5,37.55,37.49,37.54,207000.0,26.0502,26.0849,26.0432,26.078,207000.0
2012-01-26 14:05:00,37.54,37.63,37.53,37.63,268100.0,26.078,26.1405,26.071,26.1405,268100.0
2012-01-26 14:10:00,37.63,37.68,37.62,37.66,325400.0,26.1405,26.1752,26.1335,26.1613,325400.0
2012-01-26 14:15:00,37.66,37.66,37.52,37.6,390900.0,26.1613,26.1613,26.0641,26.1196,390900.0
2012-01-26 14:20:00,37.59,37.59,37.46,37.53,387100.0,26.1127,26.1127,26.0224,26.071,387100.0
2012-01-26 14:25:00,37.53,37.64,37.52,37.6,318800.0,26.071,26.1474,26.0641,26.1196,318800.0
2012-01-26 14:30:00,37.6,37.63,37.59,37.61,367600.0,26.1196,26.1405,26.1127,26.1266,367600.0
2012-01-26 14:35:00,37.6,37.61,37.48,37.5,358000.0,26.1196,26.1266,26.0363,26.0502,358000.0
2012-01-26 14:40:00,37.51,37.54,37.43,37.48,450900.0,26.0571,26.078,26.0015,26.0363,450900.0
2012-01-26 14:45:00,37.49,37.49,37.44,37.44,275500.0,26.0432,26.0432,26.0085,26.0085,275500.0
2012-01-26 14:50:00,37.44,37.51,37.42,37.49,187700.0,26.0085,26.0571,25.9946,26.0432,187700.0
2012-01-26 14:55:00,37.49,37.49,37.4,37.42,227200.0,26.0432,26.0432,25.9807,25.9946,227200.0
2012-01-26 15:00:00,37.42,37.43,37.34,37.4,378700.0,25.9946,26.0015,25.939,25.9807,378700.0
2012-01-26 15:05:00,37.39,37.45,37.38,37.4,378700.0,25.9738,26.0154,25.9668,25.9807,378700.0
2012-01-26 15:10:00,37.41,37.47,37.4,37.41,312900.0,25.9877,26.0293,25.9807,25.9877,312900.0
2012-01-26 15:15:00,37.41,37.43,37.37,37.39,398100.0,25.9877,26.0015,25.9599,25.9738,398100.0
2012-01-26 15:20:00,37.39,37.41,37.33,37.33,413300.0,25.9738,25.9877,25.9321,25.9321,413300.0
2012-01-26 15:25:00,37.33,37.37,37.27,37.27,528100.0,25.9321,25.9599,25.8904,25.8904,528100.0
2012-01-26 15:30:00,37.27,37.45,37.27,37.44,408400.0,25.8904,26.0154,25.8904,26.0085,408400.0
2012-01-26 15:35:00,37.44,37.46,37.4,37.45,297300.0,26.0085,26.0224,25.9807,26.0154,297300.0
2012-01-26 15:40:00,37.45,37.51,37.43,37.51,381700.0,26.0154,26.0571,26.0015,26.0571,381700.0
2012-01-26 15:45:00,37.52,37.53,37.47,37.47,704400.0,26.0641,26.071,26.0293,26.0293,704400.0
2012-01-26 15:50:00,37.47,37.5,37.42,37.47,445100.0,26.0293,26.0502,25.9946,26.0293,445100.0
2012-01-26 15:55:00,37.47,37.52,37.43,37.49,1245700.0,26.0293,26.0641,26.0015,26.0432,1245700.0
2012-01-27 09:30:00,37.18,37.39,37.18,37.32,542700.0,25.8279,25.9738,25.8279,25.9251,542700.0
2012-01-27 09:35:00,37.33,37.45,37.26,37.4,375600.0,25.9321,26.0154,25.8835,25.9807,375600.0
2012-01-27 09:40:00,37.4,37.52,37.29,37.52,329200.0,25.9807,26.0641,25.9043,26.0641,329200.0
2012-01-27 09:45:00,37.52,37.52,37.43,37.49,330700.0,26.0641,26.0641,26.0015,26.0432,330700.0
2012-01-27 09:50:00,37.49,37.58,37.47,37.57,240500.0,26.0432,26.1057,26.0293,26.0988,240500.0
2012-01-27 09:55:00,37.56,37.6,37.45,37.55,255900.0,26.0919,26.1196,26.0154,26.0849,255900.0
2012-01-27 10:00:00,37.55,37.55,37.28,37.35,582200.0,26.0849,26.0849,25.8973,25.946,582200.0
2012-01-27 10:05:00,37.34,37.39,37.28,37.34,277700.0,25.939,25.9738,25.8973,25.939,277700.0
2012-01-27 10:10:00,37.33,37.41,37.28,37.41,338800.0,25.9321,25.9877,25.8973,25.9877,338800.0
2012-01-27 10:15:00,37.41,37.46,37.38,37.43,373700.0,25.9877,26.0224,25.9668,26.0015,373700.0
2012-01-27 10:20:00,37.42,37.54,37.39,37.45,437400.0,25.9946,26.078,25.9738,26.0154,437400.0
2012-01-27 10:25:00,37.46,37.47,37.33,37.36,405400.0,26.0224,26.0293,25.9321,25.9529,405400.0
2012-01-27 10:30:00,37.36,37.44,37.36,37.38,232900.0,25.9529,26.0085,25.9529,25.9668,232900.0
2012-01-27 10:35:00,37.38,37.38,37.26,37.28,446000.0,25.9668,25.9668,25.8835,25.8973,446000.0
2012-01-27 10:40:00,37.28,37.32,37.23,37.29,274500.0,25.8973,25.9251,25.8626,25.9043,274500.0
2012-01-27 10:45:00,37.28,37.28,37.16,37.25,369000.0,25.8973,25.8973,25.814,25.8765,369000.0
2012-01-27 10:50:00,37.25,37.34,37.22,37.29,440600.0,25.8765,25.939,25.8557,25.9043,440600.0
2012-01-27 10:55:00,37.27,37.32,37.2,37.3,273500.0,25.8904,25.9251,25.8418,25.9112,273500.0
2012-01-27 11:00:00,37.31,37.47,37.31,37.44,540200.0,25.9182,26.0293,25.9182,26.0085,540200.0
2012-01-27 11:05:00,37.44,37.58,37.43,37.56,535500.0,26.0085,26.1057,26.0015,26.0919,535500.0
2012-01-27 11:10:00,37.56,37.59,37.54,37.58,272200.0,26.0919,26.1127,26.078,26.1057,272200.0
2012-01-27 11:15:00,37.58,37.66,37.58,37.59,325300.0,26.1057,26.1613,26.1057,26.1127,325300.0
2012-01-27 11:20:00,37.6,37.64,37.5,37.5,386600.0,26.1196,26.1474,26.0502,26.0502,386600.0
2012-01-27 11:25:00,37.51,37.58,37.48,37.55,243700.0,26.0571,26.1057,26.0363,26.0849,243700.0
2012-01-27 11:30:00,37.56,37.56,37.43,37.44,306200.0,26.0919,26.0919,26.0015,26.0085,306200.0
2012-01-27 11:35:00,37.43,37.44,37.33,37.36,306800.0,26.0015,26.0085,25.9321,25.9529,306800.0
2012-01-27 11:40:00,37.37,37.37,37.24,37.28,274600.0,25.9599,25.9599,25.8696,25.8973,274600.0
2012-01-27 11:45:00,37.28,37.39,37.28,37.37,290000.0,25.8973,25.9738,25.8973,25.9599,290000.0
2012-01-27 11:50:00,37.37,37.39,37.33,37.37,166700.0,25.9599,25.9738,25.9321,25.9599,166700.0
2012-01-27 11:55:00,37.38,37.45,37.37,37.39,150700.0,25.9668,26.0154,25.9599,25.9738,150700.0
2012-01-27 12:00:00,37.38,37.46,37.37,37.41,136200.0,25.9668,26.0224,25.9599,25.9877,136200.0
2012-01-27 12:05:00,37.41,37.42,37.28,37.32,149200.0,25.9877,25.9946,25.8973,25.9251,149200.0
2012-01-27 12:10:00,37.32,37.34,37.29,37.3,100900.0,25.9251,25.939,25.9043,25.9112,100900.0
2012-01-27 12:15:00,37.31,37.32,37.25,37.29,206400.0,25.9182,25.9251,25.8765,25.9043,206400.0
2012-01-27 12:20:00,37.29,37.38,37.29,37.35,183300.0,25.9043,25.9668,25.9043,25.946,183300.0
2012-01-27 12:25:00,37.36,37.42,37.34,37.4,154900.0,25.9529,25.9946,25.939,25.9807,154900.0
2012-01-27 12:30:00,37.4,37.4,37.36,37.38,81400.0,25.9807,25.9807,25.9529,25.9668,81400.0
2012-01-27 12:35:00,37.38,37.42,37.36,37.41,87800.0,25.9668,25.9946,25.9529,25.9877,87800.0
2012-01-27 12:40:00,37.41,37.42,37.37,37.4,97700.0,25.9877,25.9946,25.9599,25.9807,97700.0
2012-01-27 12:45:00,37.4,37.4,37.33,37.37,125200.0,25.9807,25.9807,25.9321,25.9599,125200.0
2012-01-27 12:50:00,37.36,37.37,37.22,37.23,165800.0,25.9529,25.9599,25.8557,25.8626,165800.0
2012-01-27 12:55:00,37.23,37.33,37.23,37.27,323800.0,25.8626,25.9321,25.8626,25.8904,323800.0
2012-01-27 13:00:00,37.27,37.34,37.23,37.27,417800.0,25.8904,25.939,25.8626,25.8904,417800.0
2012-01-27 13:05:00,37.27,37.28,37.23,37.27,273000.0,25.8904,25.8973,25.8626,25.8904,273000.0
2012-01-27 13:10:00,37.28,37.3,37.23,37.25,219800.0,25.8973,25.9112,25.8626,25.8765,219800.0
2012-01-27 13:15:00,37.25,37.3,37.24,37.28,115100.0,25.8765,25.9112,25.8696,25.8973,115100.0
2012-01-27 13:20:00,37.28,37.31,37.22,37.22,152200.0,25.8973,25.9182,25.8557,25.8557,152200.0
2012-01-27 13:25:00,37.22,37.27,37.19,37.19,265900.0,25.8557,25.8904,25.8348,25.8348,265900.0
2012-01-27 13:30:00,37.2,37.2,37.15,37.17,342500.0,25.8418,25.8418,25.807,25.8209,342500.0
2012-01-27 13:35:00,37.16,37.3,37.16,37.27,183500.0,25.814,25.9112,25.814,25.8904,183500.0
2012-01-27 13:40:00,37.27,37.32,37.24,37.24,112300.0,25.8904,25.9251,25.8696,25.8696,112300.0
2012-01-27 13:45:00,37.25,37.28,37.23,37.26,148200.0,25.8765,25.8973,25.8626,25.8835,148200.0
2012-01-27 13:50:00,37.26,37.28,37.25,37.27,66700.0,25.8835,25.8973,25.8765,25.8904,66700.0
2012-01-27 13:55:00,37.27,37.27,37.21,37.24,174000.0,25.8904,25.8904,25.8487,25.8696,174000.0
2012-01-27 14:00:00,37.25,37.3,37.25,37.27,258500.0,25.8765,25.9112,25.8765,25.8904,258500.0
2012-01-27 14:05:00,37.27,37.29,37.22,37.24,333100.0,25.8904,25.9043,25.8557,25.8696,333100.0
2012-01-27 14:10:00,37.25,37.28,37.24,37.26,148800.0,25.8765,25.8973,25.8696,25.8835,148800.0
2012-01-27 14:15:00,37.26,37.26,37.2,37.23,235800.0,25.8835,25.8835,25.8418,25.8626,235800.0
2012-01-27 14:20:00,37.22,37.27,37.2,37.24,212100.0,25.8557,25.8904,25.8418,25.8696,212100.0
2012-01-27 14:25:00,37.23,37.24,37.21,37.23,147000.0,25.8626,25.8696,25.8487,25.8626,147000.0
2012-01-27 14:30:00,37.22,37.28,37.21,37.22,250500.0,25.8557,25.8973,25.8487,25.8557,250500.0
2012-01-27 14:35:00,37.22,37.28,37.22,37.28,176100.0,25.8557,25.8973,25.8557,25.8973,176100.0
2012-01-27 14:40:00,37.28,37.31,37.25,37.3,218300.0,25.8973,25.9182,25.8765,25.9112,218300.0
2012-01-27 14:45:00,37.31,37.33,37.25,37.31,332200.0,25.9182,25.9321,25.8765,25.9182,332200.0
2012-01-27 14:50:00,37.31,37.33,37.28,37.33,264000.0,25.9182,25.9321,25.8973,25.9321,264000.0
2012-01-27 14:55:00,37.32,37.39,37.32,37.36,356200.0,25.9251,25.9738,25.9251,25.9529,356200.0
2012-01-27 15:00:00,37.35,37.38,37.3,37.31,233800.0,25.946,25.9668,25.9112,25.9182,233800.0
2012-01-27 15:05:00,37.32,37.36,37.26,37.32,279600.0,25.9251,25.9529,25.8835,25.9251,279600.0
2012-01-27 15:10:00,37.31,37.36,37.27,37.35,280600.0,25.9182,25.9529,25.8904,25.946,280600.0
2012-01-27 15:15:00,37.36,37.45,37.35,37.39,462200.0,25.9529,26.0154,25.946,25.9738,462200.0
2012-01-27 15:20:00,37.39,37.48,37.38,37.4,556900.0,25.9738,26.0363,25.9668,25.9807,556900.0
2012-01-27 15:25:00,37.4,37.5,37.39,37.47,348900.0,25.9807,26.0502,25.9738,26.0293,348900.0
2012-01-27 15:30:00,37.48,37.48,37.37,37.37,258600.0,26.0363,26.0363,25.9599,25.9599,258600.0
2012-01-27 15:35:00,37.37,37.37,37.33,37.36,204400.0,25.9599,25.9599,25.9321,25.9529,204400.0
2012-01-27 15:40:00,37.36,37.39,37.32,37.39,372600.0,25.9529,25.9738,25.9251,25.9738,372600.0
2012-01-27 15:45:00,37.39,37.43,37.34,37.37,738600.0,25.9738,26.0015,25.939,25.9599,738600.0
2012-01-27 15:50:00,37.36,37.41,37.29,37.4,833400.0,25.9529,25.9877,25.9043,25.9807,833400.0
2012-01-27 15:55:00,37.4,37.41,37.2,37.24,1534100.0,25.9807,25.9877,25.8418,25.8696,1534100.0
2012-01-30 09:30:00,36.66,36.86,36.43,36.58,816300.0,25.4666,25.6056,25.3069,25.4111,816300.0
2012-01-30 09:35:00,36.59,36.59,36.4,36.51,518700.0,25.418,25.418,25.286,25.3624,518700.0
2012-01-30 09:40:00,36.52,36.69,36.5,36.66,532300.0,25.3694,25.4875,25.3555,25.4666,532300.0
2012-01-30 09:45:00,36.65,36.66,36.47,36.47,460700.0,25.4597,25.4666,25.3347,25.3347,460700.0
2012-01-30 09:50:00,36.47,36.52,36.4,36.47,470000.0,25.3347,25.3694,25.286,25.3347,470000.0
2012-01-30 09:55:00,36.49,36.6,36.44,36.57,564000.0,25.3486,25.425,25.3138,25.4041,564000.0
2012-01-30 10:00:00,36.56,36.59,36.44,36.52,644400.0,25.3972,25.418,25.3138,25.3694,644400.0
2012-01-30 10:05:00,36.52,36.55,36.36,36.43,624700.0,25.3694,25.3902,25.2582,25.3069,624700.0
2012-01-30 10:10:00,36.44,36.45,36.37,36.39,403600.0,25.3138,25.3208,25.2652,25.2791,403600.0
2012-01-30 10:15:00,36.4,36.5,36.37,36.46,421400.0,25.286,25.3555,25.2652,25.3277,421400.0
2012-01-30 10:20:00,36.46,36.49,36.44,36.45,208600.0,25.3277,25.3486,25.3138,25.3208,208600.0
2012-01-30 10:25:00,36.45,36.47,36.37,36.39,328400.0,25.3208,25.3347,25.2652,25.2791,328400.0
2012-01-30 10:30:00,36.39,36.5,36.38,36.49,317100.0,25.2791,25.3555,25.2721,25.3486,317100.0
2012-01-30 10:35:00,36.48,36.52,36.46,36.5,459000.0,25.3416,25.3694,25.3277,25.3555,459000.0
2012-01-30 10:40:00,36.5,36.61,36.5,36.6,358000.0,25.3555,25.4319,25.3555,25.425,358000.0
2012-01-30 10:45:00,36.6,36.62,36.54,36.6,400000.0,25.425,25.4389,25.3833,25.425,400000.0
2012-01-30 10:50:00,36.59,36.65,36.55,36.55,280800.0,25.418,25.4597,25.3902,25.3902,280800.0
2012-01-30 10:55:00,36.55,36.57,36.51,36.56,191600.0,25.3902,25.4041,25.3624,25.3972,191600.0
2012-01-30 11:00:00,36.56,36.64,36.56,36.62,563600.0,25.3972,25.4528,25.3972,25.4389,563600.0
2012-01-30 11:05:00,36.62,36.63,36.58,36.58,242200.0,25.4389,25.4458,25.4111,25.4111,242200.0
2012-01-30 11:10:00,36.59,36.59,36.52,36.56,321100.0,25.418,25.418,25.3694,25.3972,321100.0
2012-01-30 11:15:00,36.56,36.6,36.55,36.59,204100.0,25.3972,25.425,25.3902,25.418,204100.0
2012-01-30 11:20:00,36.6,36.63,36.58,36.61,180900.0,25.425,25.4458,25.4111,25.4319,180900.0
2012-01-30 11:25:00,36.6,36.65,36.57,36.58,145000.0,25.425,25.4597,25.4041,25.4111,145000.0
2012-01-30 11:30:00,36.59,36.61,36.57,36.6,153000.0,25.418,25.4319,25.4041,25.425,153000.0
2012-01-30 11:35:00,36.61,36.64,36.57,36.61,188600.0,25.4319,25.4528,25.4041,25.4319,188600.0
2012-01-30 11:40:00,36.61,36.65,36.55,36.57,263900.0,25.4319,25.4597,25.3902,25.4041,263900.0
2012-01-30 11:45:00,36.56,36.62,36.55,36.57,198600.0,25.3972,25.4389,25.3902,25.4041,198600.0
2012-01-30 11:50:00,36.57,36.6,36.51,36.58,197000.0,25.4041,25.425,25.3624,25.4111,197000.0
2012-01-30 11:55:00,36.59,36.6,36.54,36.58,203000.0,25.418,25.425,25.3833,25.4111,203000.0
2012-01-30 12:00:00,36.58,36.61,36.57,36.59,119700.0,25.4111,25.4319,25.4041,25.418,119700.0
2012-01-30 12:05:00,36.59,36.66,36.59,36.64,154200.0,25.418,25.4666,25.418,25.4528,154200.0
2012-01-30 12:10:00,36.65,36.68,36.63,36.65,146000.0,25.4597,25.4805,25.4458,25.4597,146000.0
2012-01-30 12:15:00,36.64,36.68,36.64,36.65,139400.0,25.4528,25.4805,25.4528,25.4597,139400.0
2012-01-30 12:20:00,36.64,36.73,36.62,36.72,294200.0,25.4528,25.5153,25.4389,25.5083,294200.0
2012-01-30 12:25:00,36.72,36.74,36.69,36.72,120000.0,25.5083,25.5222,25.4875,25.5083,120000.0
2012-01-30 12:30:00,36.72,36.8,36.71,36.78,234400.0,25.5083,25.5639,25.5014,25.55,234400.0
2012-01-30 12:35:00,36.79,36.83,36.74,36.78,255300.0,25.557,25.5847,25.5222,25.55,255300.0
2012-01-30 12:40:00,36.79,36.81,36.74,36.75,163300.0,25.557,25.5709,25.5222,25.5292,163300.0
2012-01-30 12:45:00,36.75,36.75,36.71,36.73,172100.0,25.5292,25.5292,25.5014,25.5153,172100.0
2012-01-30 12:50:00,36.72,36.74,36.7,36.74,98200.0,25.5083,25.5222,25.4944,25.5222,98200.0
2012-01-30 12:55:00,36.74,36.79,36.73,36.78,96100.0,25.5222,25.557,25.5153,25.55,96100.0
2012-01-30 13:00:00,36.79,36.81,36.73,36.76,130200.0,25.557,25.5709,25.5153,25.5361,130200.0
2012-01-30 13:05:00,36.76,36.76,36.68,36.7,91900.0,25.5361,25.5361,25.4805,25.4944,91900.0
2012-01-30 13:10:00,36.68,36.7,36.63,36.65,263800.0,25.4805,25.4944,25.4458,25.4597,263800.0
2012-01-30 13:15:00,36.65,36.69,36.63,36.67,113900.0,25.4597,25.4875,25.4458,25.4736,113900.0
2012-01-30 13:20:00,36.67,36.79,36.67,36.77,151800.0,25.4736,25.557,25.4736,25.5431,151800.0
2012-01-30 13:25:00,36.77,36.77,36.71,36.75,121900.0,25.5431,25.5431,25.5014,25.5292,121900.0
2012-01-30 13:30:00,36.74,36.78,36.72,36.78,121100.0,25.5222,25.55,25.5083,25.55,121100.0
2012-01-30 13:35:00,36.78,36.84,36.76,36.81,165500.0,25.55,25.5917,25.5361,25.5709,165500.0
2012-01-30 13:40:00,36.81,36.85,36.81,36.84,93200.0,25.5709,25.5986,25.5709,25.5917,93200.0
2012-01-30 13:45:00,36.84,36.89,36.83,36.87,188900.0,25.5917,25.6264,25.5847,25.6125,188900.0
2012-01-30 13:50:00,36.87,36.88,36.84,36.85,115300.0,25.6125,25.6195,25.5917,25.5986,115300.0
2012-01-30 13:55:00,36.85,36.88,36.82,36.86,167000.0,25.5986,25.6195,25.5778,25.6056,167000.0
2012-01-30 14:00:00,36.86,36.88,36.84,36.85,248800.0,25.6056,25.6195,25.5917,25.5986,248800.0
2012-01-30 14:05:00,36.85,36.95,36.85,36.93,277300.0,25.5986,25.6681,25.5986,25.6542,277300.0
2012-01-30 14:10:00,36.93,37.0,36.92,36.98,497100.0,25.6542,25.7028,25.6473,25.6889,497100.0
2012-01-30 14:15:00,36.97,37.09,36.97,37.05,407300.0,25.682,25.7654,25.682,25.7376,407300.0
2012-01-30 14:20:00,37.05,37.09,37.05,37.06,258300.0,25.7376,25.7654,25.7376,25.7445,258300.0
2012-01-30 14:25:00,37.05,37.1,37.05,37.07,184500.0,25.7376,25.7723,25.7376,25.7515,184500.0
2012-01-30 14:30:00,37.07,37.08,37.03,37.08,248100.0,25.7515,25.7584,25.7237,25.7584,248100.0
2012-01-30 14:35:00,37.07,37.08,37.04,37.07,136000.0,25.7515,25.7584,25.7306,25.7515,136000.0
2012-01-30 14:40:00,37.08,37.14,37.05,37.14,224800.0,25.7584,25.8001,25.7376,25.8001,224800.0
2012-01-30 14:45:00,37.14,37.16,37.06,37.09,399100.0,25.8001,25.814,25.7445,25.7654,399100.0
2012-01-30 14:50:00,37.09,37.13,37.02,37.03,353400.0,25.7654,25.7931,25.7167,25.7237,353400.0
2012-01-30 14:55:00,37.03,37.09,37.02,37.08,150000.0,25.7237,25.7654,25.7167,25.7584,150000.0
2012-01-30 15:00:00,37.08,37.09,36.97,37.01,333400.0,25.7584,25.7654,25.682,25.7098,333400.0
2012-01-30 15:05:00,37.01,37.08,37.0,37.04,227400.0,25.7098,25.7584,25.7028,25.7306,227400.0
2012-01-30 15:10:00,37.04,37.11,37.04,37.1,314400.0,25.7306,25.7793,25.7306,25.7723,314400.0
2012-01-30 15:15:00,37.11,37.13,37.06,37.06,217400.0,25.7793,25.7931,25.7445,25.7445,217400.0
2012-01-30 15:20:00,37.07,37.13,37.05,37.13,194100.0,25.7515,25.7931,25.7376,25.7931,194100.0
2012-01-30 15:25:00,37.12,37.13,37.1,37.12,147900.0,25.7862,25.7931,25.7723,25.7862,147900.0
2012-01-30 15:30:00,37.12,37.17,37.03,37.04,501800.0,25.7862,25.8209,25.7237,25.7306,501800.0
2012-01-30 15:35:00,37.04,37.06,36.97,37.0,334000.0,25.7306,25.7445,25.682,25.7028,334000.0
2012-01-30 15:40:00,37.0,37.05,36.92,36.96,406700.0,25.7028,25.7376,25.6473,25.6751,406700.0
2012-01-30 15:45:00,36.95,37.06,36.92,37.06,442000.0,25.6681,25.7445,25.6473,25.7445,442000.0
2012-01-30 15:50:00,37.06,37.08,37.0,37.01,469900.0,25.7445,25.7584,25.7028,25.7098,469900.0
2012-01-30 15:55:00,37.01,37.03,36.98,37.02,1057000.0,25.7098,25.7237,25.6889,25.7167,1057000.0
2012-01-31 09:30:00,37.54,37.55,37.27,37.32,671500.0,26.078,26.0849,25.8904,25.9251,671500.0
2012-01-31 09:35:00,37.32,37.35,37.25,37.31,415500.0,25.9251,25.946,25.8765,25.9182,415500.0
2012-01-31 09:40:00,37.31,37.34,37.2,37.25,580500.0,25.9182,25.939,25.8418,25.8765,580500.0
2012-01-31 09:45:00,37.27,37.34,37.24,37.28,522400.0,25.8904,25.939,25.8696,25.8973,522400.0
2012-01-31 09:50:00,37.28,37.33,37.22,37.23,393000.0,25.8973,25.9321,25.8557,25.8626,393000.0
2012-01-31 09:55:00,37.23,37.3,37.17,37.27,332300.0,25.8626,25.9112,25.8209,25.8904,332300.0
2012-01-31 10:00:00,37.27,37.28,37.06,37.13,739100.0,25.8904,25.8973,25.7445,25.7931,739100.0
2012-01-31 10:05:00,37.13,37.14,36.97,37.04,625800.0,25.7931,25.8001,25.682,25.7306,625800.0
2012-01-31 10:10:00,37.05,37.16,37.02,37.14,373200.0,25.7376,25.814,25.7167,25.8001,373200.0
2012-01-31 10:15:00,37.14,37.18,37.04,37.07,314500.0,25.8001,25.8279,25.7306,25.7515,314500.0
2012-01-31 10:20:00,37.06,37.13,37.05,37.11,205400.0,25.7445,25.7931,25.7376,25.7793,205400.0
2012-01-31 10:25:00,37.11,37.16,37.09,37.13,265600.0,25.7793,25.814,25.7654,25.7931,265600.0
2012-01-31 10:30:00,37.13,37.18,37.11,37.15,233900.0,25.7931,25.8279,25.7793,25.807,233900.0
2012-01-31 10:35:00,37.15,37.19,37.06,37.09,449000.0,25.807,25.8348,25.7445,25.7654,449000.0
2012-01-31 10:40:00,37.09,37.16,37.07,37.15,220600.0,25.7654,25.814,25.7515,25.807,220600.0
2012-01-31 10:45:00,37.15,37.16,37.05,37.12,351500.0,25.807,25.814,25.7376,25.7862,351500.0
2012-01-31 10:50:00,37.11,37.15,37.08,37.15,243600.0,25.7793,25.807,25.7584,25.807,243600.0
2012-01-31 10:55:00,37.15,37.18,37.11,37.18,217300.0,25.807,25.8279,25.7793,25.8279,217300.0
2012-01-31 11:00:00,37.17,37.22,37.12,37.13,246900.0,25.8209,25.8557,25.7862,25.7931,246900.0
2012-01-31 11:05:00,37.12,37.15,37.05,37.07,198300.0,25.7862,25.807,25.7376,25.7515,198300.0
2012-01-31 11:10:00,37.07,37.07,36.93,37.02,401800.0,25.7515,25.7515,25.6542,25.7167,401800.0
2012-01-31 11:15:00,37.03,37.07,37.02,37.03,218900.0,25.7237,25.7515,25.7167,25.7237,218900.0
2012-01-31 11:20:00,37.03,37.04,36.98,37.02,256800.0,25.7237,25.7306,25.6889,25.7167,256800.0
2012-01-31 11:25:00,37.03,37.04,36.97,37.0,244400.0,25.7237,25.7306,25.682,25.7028,244400.0
2012-01-31 11:30:00,37.0,37.01,36.97,36.98,132100.0,25.7028,25.7098,25.682,25.6889,132100.0
2012-01-31 11:35:00,36.99,37.07,36.98,37.07,275200.0,25.6959,25.7515,25.6889,25.7515,275200.0
2012-01-31 11:40:00,37.08,37.2,37.07,37.2,440900.0,25.7584,25.8418,25.7515,25.8418,440900.0
2012-01-31 11:45:00,37.2,37.25,37.18,37.24,441900.0,25.8418,25.8765,25.8279,25.8696,441900.0
2012-01-31 11:50:00,37.25,37.25,37.16,37.19,259000.0,25.8765,25.8765,25.814,25.8348,259000.0
2012-01-31 11:55:00,37.19,37.36,37.18,37.36,523600.0,25.8348,25.9529,25.8279,25.9529,523600.0
2012-01-31 12:00:00,37.35,37.37,37.29,37.34,360100.0,25.946,25.9599,25.9043,25.939,360100.0
2012-01-31 12:05:00,37.34,37.36,37.28,37.32,243600.0,25.939,25.9529,25.8973,25.9251,243600.0
2012-01-31 12:10:00,37.32,37.4,37.32,37.36,221900.0,25.9251,25.9807,25.9251,25.9529,221900.0
2012-01-31 12:15:00,37.35,37.5,37.35,37.48,431900.0,25.946,26.0502,25.946,26.0363,431900.0
2012-01-31 12:20:00,37.48,37.48,37.39,37.39,157200.0,26.0363,26.0363,25.9738,25.9738,157200.0
2012-01-31 12:25:00,37.39,37.48,37.38,37.41,223200.0,25.9738,26.0363,25.9668,25.9877,223200.0
2012-01-31 12:30:00,37.42,37.47,37.4,37.44,155300.0,25.9946,26.0293,25.9807,26.0085,155300.0
2012-01-31 12:35:00,37.45,37.5,37.42,37.47,186500.0,26.0154,26.0502,25.9946,26.0293,186500.0
2012-01-31 12:40:00,37.46,37.49,37.4,37.41,150800.0,26.0224,26.0432,25.9807,25.9877,150800.0
2012-01-31 12:45:00,37.42,37.42,37.35,37.36,130700.0,25.9946,25.9946,25.946,25.9529,130700.0
2012-01-31 12:50:00,37.36,37.41,37.34,37.41,141600.0,25.9529,25.9877,25.939,25.9877,141600.0
2012-01-31 12:55:00,37.4,37.41,37.34,37.36,116400.0,25.9807,25.9877,25.939,25.9529,116400.0
2012-01-31 13:00:00,37.35,37.42,37.34,37.38,128700.0,25.946,25.9946,25.939,25.9668,128700.0
2012-01-31 13:05:00,37.39,37.4,37.35,37.38,96300.0,25.9738,25.9807,25.946,25.9668,96300.0
2012-01-31 13:10:00,37.38,37.41,37.38,37.4,135900.0,25.9668,25.9877,25.9668,25.9807,135900.0
2012-01-31 13:15:00,37.4,37.48,37.4,37.47,184100.0,25.9807,26.0363,25.9807,26.0293,184100.0
2012-01-31 13:20:00,37.48,37.52,37.46,37.51,261200.0,26.0363,26.0641,26.0224,26.0571,261200.0
2012-01-31 13:25:00,37.51,37.53,37.5,37.51,239100.0,26.0571,26.071,26.0502,26.0571,239100.0
2012-01-31 13:30:00,37.52,37.52,37.43,37.48,286700.0,26.0641,26.0641,26.0015,26.0363,286700.0
2012-01-31 13:35:00,37.48,37.49,37.38,37.38,222000.0,26.0363,26.0432,25.9668,25.9668,222000.0
2012-01-31 13:40:00,37.38,37.38,37.33,37.38,150500.0,25.9668,25.9668,25.9321,25.9668,150500.0
2012-01-31 13:45:00,37.38,37.39,37.31,37.33,115500.0,25.9668,25.9738,25.9182,25.9321,115500.0
2012-01-31 13:50:00,37.32,37.33,37.27,37.33,172900.0,25.9251,25.9321,25.8904,25.9321,172900.0
2012-01-31 13:55:00,37.33,37.37,37.31,37.32,201600.0,25.9321,25.9599,25.9182,25.9251,201600.0
2012-01-31 14:00:00,37.32,37.33,37.26,37.28,268100.0,25.9251,25.9321,25.8835,25.8973,268100.0
2012-01-31 14:05:00,37.29,37.33,37.28,37.32,147400.0,25.9043,25.9321,25.8973,25.9251,147400.0
2012-01-31 14:10:00,37.32,37.4,37.29,37.37,205200.0,25.9251,25.9807,25.9043,25.9599,205200.0
2012-01-31 14:15:00,37.37,37.42,37.35,37.41,238400.0,25.9599,25.9946,25.946,25.9877,238400.0
2012-01-31 14:20:00,37.42,37.46,37.39,37.39,154400.0,25.9946,26.0224,25.9738,25.9738,154400.0
2012-01-31 14:25:00,37.4,37.44,37.39,37.43,163500.0,25.9807,26.0085,25.9738,26.0015,163500.0
2012-01-31 14:30:00,37.42,37.44,37.39,37.4,210800.0,25.9946,26.0085,25.9738,25.9807,210800.0
2012-01-31 14:35:00,37.4,37.4,37.36,37.4,93200.0,25.9807,25.9807,25.9529,25.9807,93200.0
2012-01-31 14:40:00,37.4,37.41,37.33,37.34,210400.0,25.9807,25.9877,25.9321,25.939,210400.0
2012-01-31 14:45:00,37.33,37.36,37.33,37.34,238100.0,25.9321,25.9529,25.9321,25.939,238100.0
2012-01-31 14:50:00,37.34,37.37,37.32,37.34,131600.0,25.939,25.9599,25.9251,25.939,131600.0
2012-01-31 14:55:00,37.34,37.36,37.33,37.35,162000.0,25.939,25.9529,25.9321,25.946,162000.0
2012-01-31 15:00:00,37.36,37.38,37.32,37.34,238400.0,25.9529,25.9668,25.9251,25.939,238400.0
2012-01-31 15:05:00,37.34,37.38,37.3,37.36,338600.0,25.939,25.9668,25.9112,25.9529,338600.0
2012-01-31 15:10:00,37.37,37.43,37.33,37.39,517100.0,25.9599,26.0015,25.9321,25.9738,517100.0
2012-01-31 15:15:00,37.4,37.46,37.39,37.4,186100.0,25.9807,26.0224,25.9738,25.9807,186100.0
2012-01-31 15:20:00,37.41,37.44,37.36,37.39,188000.0,25.9877,26.0085,25.9529,25.9738,188000.0
2012-01-31 15:25:00,37.39,37.42,37.37,37.41,387600.0,25.9738,25.9946,25.9599,25.9877,387600.0
2012-01-31 15:30:00,37.4,37.44,37.33,37.34,207100.0,25.9807,26.0085,25.9321,25.939,207100.0
2012-01-31 15:35:00,37.35,37.38,37.32,37.37,428600.0,25.946,25.9668,25.9251,25.9599,428600.0
2012-01-31 15:40:00,37.36,37.44,37.36,37.39,361900.0,25.9529,26.0085,25.9529,25.9738,361900.0
2012-01-31 15:45:00,37.39,37.41,37.36,37.37,675200.0,25.9738,25.9877,25.9529,25.9599,675200.0
2012-01-31 15:50:00,37.37,37.41,37.35,37.37,741300.0,25.9599,25.9877,25.946,25.9599,741300.0
2012-01-31 15:55:00,37.37,37.43,37.3,37.31,2133400.0,25.9599,26.0015,25.9112,25.9182,2133400.0
2012-02-01 09:30:00,37.89,38.03,37.75,37.8,1597700.0,26.3211,26.4183,26.2238,26.2586,1597700.0
2012-02-01 09:35:00,37.78,37.87,37.65,37.72,898700.0,26.2447,26.3072,26.1544,26.203,898700.0
2012-02-01 09:40:00,37.73,37.77,37.63,37.7,630800.0,26.2099,26.2377,26.1405,26.1891,630800.0
2012-02-01 09:45:00,37.7,37.82,37.7,37.8,805800.0,26.1891,26.2725,26.1891,26.2586,805800.0
2012-02-01 09:50:00,37.81,37.83,37.66,37.67,781100.0,26.2655,26.2794,26.1613,26.1683,781100.0
2012-02-01 09:55:00,37.66,37.77,37.66,37.75,706900.0,26.1613,26.2377,26.1613,26.2238,706900.0
2012-02-01 10:00:00,37.75,37.9,37.74,37.82,991800.0,26.2238,26.328,26.2169,26.2725,991800.0
2012-02-01 10:05:00,37.82,37.94,37.81,37.93,857700.0,26.2725,26.3558,26.2655,26.3489,857700.0
2012-02-01 10:10:00,37.93,37.95,37.85,37.95,841300.0,26.3489,26.3628,26.2933,26.3628,841300.0
2012-02-01 10:15:00,37.95,38.02,37.94,37.98,1043900.0,26.3628,26.4114,26.3558,26.3836,1043900.0
2012-02-01 10:20:00,37.97,38.03,37.9,37.94,1091200.0,26.3767,26.4183,26.328,26.3558,1091200.0
2012-02-01 10:25:00,37.94,37.97,37.87,37.87,654700.0,26.3558,26.3767,26.3072,26.3072,654700.0
2012-02-01 10:30:00,37.86,37.87,37.78,37.79,529600.0,26.3003,26.3072,26.2447,26.2516,529600.0
2012-02-01 10:35:00,37.79,37.86,37.78,37.84,612100.0,26.2516,26.3003,26.2447,26.2864,612100.0
2012-02-01 10:40:00,37.84,37.86,37.79,37.83,774700.0,26.2864,26.3003,26.2516,26.2794,774700.0
2012-02-01 10:45:00,37.83,37.88,37.78,37.84,723800.0,26.2794,26.3141,26.2447,26.2864,723800.0
2012-02-01 10:50:00,37.84,37.87,37.78,37.79,672000.0,26.2864,26.3072,26.2447,26.2516,672000.0
2012-02-01 10:55:00,37.8,37.83,37.74,37.8,535200.0,26.2586,26.2794,26.2169,26.2586,535200.0
2012-02-01 11:00:00,37.8,37.88,37.78,37.86,612100.0,26.2586,26.3141,26.2447,26.3003,612100.0
2012-02-01 11:05:00,37.87,37.87,37.8,37.84,503000.0,26.3072,26.3072,26.2586,26.2864,503000.0
2012-02-01 11:10:00,37.85,37.9,37.84,37.87,394800.0,26.2933,26.328,26.2864,26.3072,394800.0
2012-02-01 11:15:00,37.86,37.87,37.67,37.74,602700.0,26.3003,26.3072,26.1683,26.2169,602700.0
2012-02-01 11:20:00,37.74,37.85,37.73,37.81,501700.0,26.2169,26.2933,26.2099,26.2655,501700.0
2012-02-01 11:25:00,37.82,37.85,37.79,37.83,325200.0,26.2725,26.2933,26.2516,26.2794,325200.0
2012-02-01 11:30:00,37.83,37.84,37.79,37.82,341500.0,26.2794,26.2864,26.2516,26.2725,341500.0
2012-02-01 11:35:00,37.81,37.85,37.76,37.77,544600.0,26.2655,26.2933,26.2308,26.2377,544600.0
2012-02-01 11:40:00,37.77,37.78,37.75,37.77,354200.0,26.2377,26.2447,26.2238,26.2377,354200.0
2012-02-01 11:45:00,37.77,37.83,37.7,37.73,506500.0,26.2377,26.2794,26.1891,26.2099,506500.0
2012-02-01 11:50:00,37.72,37.76,37.71,37.73,293400.0,26.203,26.2308,26.1961,26.2099,293400.0
2012-02-01 11:55:00,37.74,37.83,37.73,37.75,495400.0,26.2169,26.2794,26.2099,26.2238,495400.0
2012-02-01 12:00:00,37.75,37.77,37.72,37.76,356000.0,26.2238,26.2377,26.203,26.2308,356000.0
2012-02-01 12:05:00,37.76,37.84,37.75,37.84,289900.0,26.2308,26.2864,26.2238,26.2864,289900.0
2012-02-01 12:10:00,37.84,37.85,37.81,37.84,261700.0,26.2864,26.2933,26.2655,26.2864,261700.0
2012-02-01 12:15:00,37.84,37.92,37.84,37.89,322500.0,26.2864,26.3419,26.2864,26.3211,322500.0
2012-02-01 12:20:00,37.89,37.97,37.89,37.94,704400.0,26.3211,26.3767,26.3211,26.3558,704400.0
2012-02-01 12:25:00,37.95,37.97,37.93,37.93,353700.0,26.3628,26.3767,26.3489,26.3489,353700.0
2012-02-01 12:30:00,37.93,37.95,37.89,37.93,311500.0,26.3489,26.3628,26.3211,26.3489,311500.0
2012-02-01 12:35:00,37.93,37.94,37.87,37.9,214600.0,26.3489,26.3558,26.3072,26.328,214600.0
2012-02-01 12:40:00,37.9,37.93,37.87,37.91,416300.0,26.328,26.3489,26.3072,26.335,416300.0
2012-02-01 12:45:00,37.92,37.92,37.87,37.9,178000.0,26.3419,26.3419,26.3072,26.328,178000.0
2012-02-01 12:50:00,37.9,37.94,37.89,37.91,348600.0,26.328,26.3558,26.3211,26.335,348600.0
2012-02-01 12:55:00,37.91,37.93,37.86,37.87,253900.0,26.335,26.3489,26.3003,26.3072,253900.0
2012-02-01 13:00:00,37.86,37.88,37.83,37.86,287800.0,26.3003,26.3141,26.2794,26.3003,287800.0
2012-02-01 13:05:00,37.86,37.89,37.82,37.83,288300.0,26.3003,26.3211,26.2725,26.2794,288300.0
2012-02-01 13:10:00,37.83,37.86,37.77,37.77,348800.0,26.2794,26.3003,26.2377,26.2377,348800.0
2012-02-01 13:15:00,37.78,37.88,37.77,37.88,379500.0,26.2447,26.3141,26.2377,26.3141,379500.0
2012-02-01 13:20:00,37.88,37.91,37.84,37.89,405300.0,26.3141,26.335,26.2864,26.3211,405300.0
2012-02-01 13:25:00,37.89,37.89,37.8,37.83,164500.0,26.3211,26.3211,26.2586,26.2794,164500.0
2012-02-01 13:30:00,37.83,37.85,37.79,37.83,221400.0,26.2794,26.2933,26.2516,26.2794,221400.0
2012-02-01 13:35:00,37.83,37.92,37.81,37.89,230400.0,26.2794,26.3419,26.2655,26.3211,230400.0
2012-02-01 13:40:00,37.9,37.9,37.8,37.81,425100.0,26.328,26.328,26.2586,26.2655,425100.0
2012-02-01 13:45:00,37.8,37.86,37.79,37.79,397800.0,26.2586,26.3003,26.2516,26.2516,397800.0
2012-02-01 13:50:00,37.79,37.82,37.78,37.8,308400.0,26.2516,26.2725,26.2447,26.2586,308400.0
2012-02-01 13:55:00,37.8,37.81,37.76,37.79,272600.0,26.2586,26.2655,26.2308,26.2516,272600.0
2012-02-01 14:00:00,37.79,37.81,37.77,37.78,387900.0,26.2516,26.2655,26.2377,26.2447,387900.0
2012-02-01 14:05:00,37.79,37.79,37.72,37.73,230700.0,26.2516,26.2516,26.203,26.2099,230700.0
2012-02-01 14:10:00,37.75,37.78,37.72,37.72,323800.0,26.2238,26.2447,26.203,26.203,323800.0
2012-02-01 14:15:00,37.73,37.82,37.72,37.8,285200.0,26.2099,26.2725,26.203,26.2586,285200.0
2012-02-01 14:20:00,37.81,37.86,37.8,37.83,275200.0,26.2655,26.3003,26.2586,26.2794,275200.0
2012-02-01 14:25:00,37.83,37.85,37.79,37.85,250100.0,26.2794,26.2933,26.2516,26.2933,250100.0
2012-02-01 14:30:00,37.85,37.86,37.8,37.81,203000.0,26.2933,26.3003,26.2586,26.2655,203000.0
2012-02-01 14:35:00,37.8,37.87,37.8,37.86,331800.0,26.2586,26.3072,26.2586,26.3003,331800.0
2012-02-01 14:40:00,37.86,37.88,37.78,37.79,381600.0,26.3003,26.3141,26.2447,26.2516,381600.0
2012-02-01 14:45:00,37.8,37.8,37.73,37.77,340400.0,26.2586,26.2586,26.2099,26.2377,340400.0
2012-02-01 14:50:00,37.77,37.87,37.76,37.85,413400.0,26.2377,26.3072,26.2308,26.2933,413400.0
2012-02-01 14:55:00,37.85,37.88,37.79,37.79,177700.0,26.2933,26.3141,26.2516,26.2516,177700.0
2012-02-01 15:00:00,37.8,37.84,37.79,37.8,331400.0,26.2586,26.2864,26.2516,26.2586,331400.0
2012-02-01 15:05:00,37.8,37.84,37.79,37.84,386900.0,26.2586,26.2864,26.2516,26.2864,386900.0
2012-02-01 15:10:00,37.83,37.88,37.77,37.8,444300.0,26.2794,26.3141,26.2377,26.2586,444300.0
2012-02-01 15:15:00,37.79,37.8,37.76,37.78,301100.0,26.2516,26.2586,26.2308,26.2447,301100.0
2012-02-01 15:20:00,37.78,37.8,37.72,37.77,681300.0,26.2447,26.2586,26.203,26.2377,681300.0
2012-02-01 15:25:00,37.77,37.79,37.72,37.72,264100.0,26.2377,26.2516,26.203,26.203,264100.0
2012-02-01 15:30:00,37.72,37.73,37.61,37.63,402300.0,26.203,26.2099,26.1266,26.1405,402300.0
2012-02-01 15:35:00,37.63,37.69,37.62,37.68,535000.0,26.1405,26.1822,26.1335,26.1752,535000.0
2012-02-01 15:40:00,37.68,37.74,37.65,37.65,682900.0,26.1752,26.2169,26.1544,26.1544,682900.0
2012-02-01 15:45:00,37.66,37.73,37.62,37.62,809900.0,26.1613,26.2099,26.1335,26.1335,809900.0
2012-02-01 15:50:00,37.62,37.68,37.56,37.56,705200.0,26.1335,26.1752,26.0919,26.0919,705200.0
2012-02-01 15:55:00,37.57,37.62,37.5,37.59,1596400.0,26.0988,26.1335,26.0502,26.1127,1596400.0
2012-02-02 09:30:00,37.69,37.69,37.42,37.67,662800.0,26.1822,26.1822,25.9946,26.1683,662800.0
2012-02-02 09:35:00,37.67,37.68,37.52,37.53,338900.0,26.1683,26.1752,26.0641,26.071,338900.0
2012-02-02 09:40:00,37.52,37.53,37.42,37.47,266600.0,26.0641,26.071,25.9946,26.0293,266600.0
2012-02-02 09:45:00,37.47,37.56,37.45,37.54,264700.0,26.0293,26.0919,26.0154,26.078,264700.0
2012-02-02 09:50:00,37.55,37.59,37.46,37.5,303000.0,26.0849,26.1127,26.0224,26.0502,303000.0
2012-02-02 09:55:00,37.5,37.73,37.5,37.73,343900.0,26.0502,26.2099,26.0502,26.2099,343900.0
2012-02-02 10:00:00,37.72,37.79,37.72,37.76,357300.0,26.203,26.2516,26.203,26.2308,357300.0
2012-02-02 10:05:00,37.76,37.91,37.75,37.9,547100.0,26.2308,26.335,26.2238,26.328,547100.0
2012-02-02 10:10:00,37.91,37.93,37.85,37.9,470300.0,26.335,26.3489,26.2933,26.328,470300.0
2012-02-02 10:15:00,37.9,37.95,37.9,37.92,466600.0,26.328,26.3628,26.328,26.3419,466600.0
2012-02-02 10:20:00,37.93,37.95,37.88,37.91,362800.0,26.3489,26.3628,26.3141,26.335,362800.0
2012-02-02 10:25:00,37.9,37.91,37.83,37.85,293200.0,26.328,26.335,26.2794,26.2933,293200.0
2012-02-02 10:30:00,37.85,37.86,37.77,37.84,425800.0,26.2933,26.3003,26.2377,26.2864,425800.0
2012-02-02 10:35:00,37.85,37.91,37.81,37.9,284500.0,26.2933,26.335,26.2655,26.328,284500.0
2012-02-02 10:40:00,37.9,37.98,37.89,37.96,537800.0,26.328,26.3836,26.3211,26.3697,537800.0
2012-02-02 10:45:00,37.96,38.05,37.95,38.04,618700.0,26.3697,26.4322,26.3628,26.4253,618700.0
2012-02-02 10:50:00,38.04,38.06,37.98,38.0,551800.0,26.4253,26.4392,26.3836,26.3975,551800.0
2012-02-02 10:55:00,37.99,38.08,37.99,38.01,428700.0,26.3906,26.4531,26.3906,26.4045,428700.0
2012-02-02 11:00:00,38.01,38.09,38.01,38.06,269400.0,26.4045,26.46,26.4045,26.4392,269400.0
2012-02-02 11:05:00,38.05,38.16,38.02,38.13,490500.0,26.4322,26.5087,26.4114,26.4878,490500.0
2012-02-02 11:10:00,38.13,38.16,38.1,38.11,252700.0,26.4878,26.5087,26.467,26.4739,252700.0
2012-02-02 11:15:00,38.12,38.13,38.09,38.12,488800.0,26.4809,26.4878,26.46,26.4809,488800.0
2012-02-02 11:20:00,38.12,38.15,38.12,38.12,233100.0,26.4809,26.5017,26.4809,26.4809,233100.0
2012-02-02 11:25:00,38.12,38.13,37.98,37.98,410200.0,26.4809,26.4878,26.3836,26.3836,410200.0
2012-02-02 11:30:00,37.98,37.98,37.79,37.85,567500.0,26.3836,26.3836,26.2516,26.2933,567500.0
2012-02-02 11:35:00,37.86,37.86,37.72,37.77,558700.0,26.3003,26.3003,26.203,26.2377,558700.0
2012-02-02 11:40:00,37.77,37.83,37.72,37.83,407600.0,26.2377,26.2794,26.203,26.2794,407600.0
2012-02-02 11:45:00,37.81,37.84,37.77,37.8,217400.0,26.2655,26.2864,26.2377,26.2586,217400.0
2012-02-02 11:50:00,37.8,37.83,37.77,37.78,170600.0,26.2586,26.2794,26.2377,26.2447,170600.0
2012-02-02 11:55:00,37.78,37.82,37.77,37.78,136800.0,26.2447,26.2725,26.2377,26.2447,136800.0
2012-02-02 12:00:00,37.78,37.81,37.76,37.77,101100.0,26.2447,26.2655,26.2308,26.2377,101100.0
2012-02-02 12:05:00,37.77,37.77,37.68,37.68,293800.0,26.2377,26.2377,26.1752,26.1752,293800.0
2012-02-02 12:10:00,37.68,37.68,37.6,37.6,339800.0,26.1752,26.1752,26.1196,26.1196,339800.0
2012-02-02 12:15:00,37.6,37.65,37.58,37.63,282900.0,26.1196,26.1544,26.1057,26.1405,282900.0
2012-02-02 12:20:00,37.62,37.7,37.61,37.69,355000.0,26.1335,26.1891,26.1266,26.1822,355000.0
2012-02-02 12:25:00,37.68,37.74,37.67,37.72,270200.0,26.1752,26.2169,26.1683,26.203,270200.0
2012-02-02 12:30:00,37.72,37.72,37.67,37.69,249500.0,26.203,26.203,26.1683,26.1822,249500.0
2012-02-02 12:35:00,37.69,37.7,37.6,37.6,342900.0,26.1822,26.1891,26.1196,26.1196,342900.0
2012-02-02 12:40:00,37.61,37.67,37.57,37.67,241100.0,26.1266,26.1683,26.0988,26.1683,241100.0
2012-02-02 12:45:00,37.67,37.73,37.66,37.72,172600.0,26.1683,26.2099,26.1613,26.203,172600.0
2012-02-02 12:50:00,37.72,37.73,37.66,37.66,122800.0,26.203,26.2099,26.1613,26.1613,122800.0
2012-02-02 12:55:00,37.66,37.79,37.66,37.76,299300.0,26.1613,26.2516,26.1613,26.2308,299300.0
2012-02-02 13:00:00,37.76,37.79,37.75,37.75,224000.0,26.2308,26.2516,26.2238,26.2238,224000.0
2012-02-02 13:05:00,37.75,37.8,37.73,37.78,130900.0,26.2238,26.2586,26.2099,26.2447,130900.0
2012-02-02 13:10:00,37.78,37.82,37.77,37.78,212100.0,26.2447,26.2725,26.2377,26.2447,212100.0
2012-02-02 13:15:00,37.78,37.83,37.77,37.79,171600.0,26.2447,26.2794,26.2377,26.2516,171600.0
2012-02-02 13:20:00,37.79,37.8,37.74,37.8,218400.0,26.2516,26.2586,26.2169,26.2586,218400.0
2012-02-02 13:25:00,37.79,37.8,37.76,37.77,112100.0,26.2516,26.2586,26.2308,26.2377,112100.0
2012-02-02 13:30:00,37.76,37.82,37.75,37.8,232700.0,26.2308,26.2725,26.2238,26.2586,232700.0
2012-02-02 13:35:00,37.8,37.84,37.8,37.82,180100.0,26.2586,26.2864,26.2586,26.2725,180100.0
2012-02-02 13:40:00,37.82,37.82,37.77,37.79,301100.0,26.2725,26.2725,26.2377,26.2516,301100.0
2012-02-02 13:45:00,37.79,37.84,37.78,37.81,293800.0,26.2516,26.2864,26.2447,26.2655,293800.0
2012-02-02 13:50:00,37.8,37.81,37.78,37.79,410100.0,26.2586,26.2655,26.2447,26.2516,410100.0
2012-02-02 13:55:00,37.79,37.82,37.78,37.82,151900.0,26.2516,26.2725,26.2447,26.2725,151900.0
2012-02-02 14:00:00,37.82,37.82,37.78,37.79,180500.0,26.2725,26.2725,26.2447,26.2516,180500.0
2012-02-02 14:05:00,37.8,37.86,37.78,37.86,190800.0,26.2586,26.3003,26.2447,26.3003,190800.0
2012-02-02 14:10:00,37.86,37.86,37.8,37.84,108700.0,26.3003,26.3003,26.2586,26.2864,108700.0
2012-02-02 14:15:00,37.84,37.84,37.74,37.78,203700.0,26.2864,26.2864,26.2169,26.2447,203700.0
2012-02-02 14:20:00,37.78,37.82,37.75,37.82,123200.0,26.2447,26.2725,26.2238,26.2725,123200.0
2012-02-02 14:25:00,37.82,37.84,37.79,37.82,140100.0,26.2725,26.2864,26.2516,26.2725,140100.0
2012-02-02 14:30:00,37.83,37.84,37.79,37.82,145100.0,26.2794,26.2864,26.2516,26.2725,145100.0
2012-02-02 14:35:00,37.81,37.82,37.75,37.78,159400.0,26.2655,26.2725,26.2238,26.2447,159400.0
2012-02-02 14:40:00,37.78,37.79,37.7,37.78,221500.0,26.2447,26.2516,26.1891,26.2447,221500.0
2012-02-02 14:45:00,37.78,37.8,37.71,37.73,390700.0,26.2447,26.2586,26.1961,26.2099,390700.0
2012-02-02 14:50:00,37.74,37.74,37.68,37.71,301000.0,26.2169,26.2169,26.1752,26.1961,301000.0
2012-02-02 14:55:00,37.71,37.71,37.66,37.7,303500.0,26.1961,26.1961,26.1613,26.1891,303500.0
2012-02-02 15:00:00,37.7,37.72,37.64,37.66,309900.0,26.1891,26.203,26.1474,26.1613,309900.0
2012-02-02 15:05:00,37.66,37.71,37.62,37.63,227600.0,26.1613,26.1961,26.1335,26.1405,227600.0
2012-02-02 15:10:00,37.63,37.66,37.57,37.59,338200.0,26.1405,26.1613,26.0988,26.1127,338200.0
2012-02-02 15:15:00,37.59,37.62,37.57,37.6,165000.0,26.1127,26.1335,26.0988,26.1196,165000.0
2012-02-02 15:20:00,37.6,37.65,37.58,37.65,219700.0,26.1196,26.1544,26.1057,26.1544,219700.0
2012-02-02 15:25:00,37.65,37.67,37.58,37.61,322700.0,26.1544,26.1683,26.1057,26.1266,322700.0
2012-02-02 15:30:00,37.61,37.61,37.56,37.58,343000.0,26.1266,26.1266,26.0919,26.1057,343000.0
2012-02-02 15:35:00,37.58,37.64,37.57,37.63,424500.0,26.1057,26.1474,26.0988,26.1405,424500.0
2012-02-02 15:40:00,37.62,37.65,37.56,37.59,448900.0,26.1335,26.1544,26.0919,26.1127,448900.0
2012-02-02 15:45:00,37.6,37.6,37.56,37.57,341600.0,26.1196,26.1196,26.0919,26.0988,341600.0
2012-02-02 15:50:00,37.58,37.59,37.55,37.59,493600.0,26.1057,26.1127,26.0849,26.1127,493600.0
2012-02-02 15:55:00,37.59,37.64,37.54,37.55,1376200.0,26.1127,26.1474,26.078,26.0849,1376200.0
2012-02-03 09:30:00,38.27,38.5,38.11,38.36,2241300.0,26.5851,26.7448,26.4739,26.6476,2241300.0
2012-02-03 09:35:00,38.36,38.36,38.05,38.14,1263600.0,26.6476,26.6476,26.4322,26.4948,1263600.0
2012-02-03 09:40:00,38.15,38.29,38.14,38.24,734300.0,26.5017,26.599,26.4948,26.5642,734300.0
2012-02-03 09:45:00,38.25,38.28,38.19,38.24,553200.0,26.5712,26.592,26.5295,26.5642,553200.0
2012-02-03 09:50:00,38.24,38.29,38.22,38.25,485400.0,26.5642,26.599,26.5503,26.5712,485400.0
2012-02-03 09:55:00,38.25,38.33,38.24,38.3,578600.0,26.5712,26.6268,26.5642,26.6059,578600.0
2012-02-03 10:00:00,38.29,38.36,38.26,38.28,793400.0,26.599,26.6476,26.5781,26.592,793400.0
2012-02-03 10:05:00,38.28,38.35,38.24,38.32,606500.0,26.592,26.6406,26.5642,26.6198,606500.0
2012-02-03 10:10:00,38.32,38.48,38.31,38.48,1091800.0,26.6198,26.731,26.6129,26.731,1091800.0
2012-02-03 10:15:00,38.47,38.5,38.4,38.4,617600.0,26.724,26.7448,26.6754,26.6754,617600.0
2012-02-03 10:20:00,38.4,38.45,38.3,38.3,718300.0,26.6754,26.7101,26.6059,26.6059,718300.0
2012-02-03 10:25:00,38.3,38.33,38.26,38.33,555000.0,26.6059,26.6268,26.5781,26.6268,555000.0
2012-02-03 10:30:00,38.33,38.43,38.32,38.43,397800.0,26.6268,26.6962,26.6198,26.6962,397800.0
2012-02-03 10:35:00,38.43,38.46,38.39,38.45,465100.0,26.6962,26.7171,26.6684,26.7101,465100.0
2012-02-03 10:40:00,38.45,38.45,38.4,38.43,282000.0,26.7101,26.7101,26.6754,26.6962,282000.0
2012-02-03 10:45:00,38.43,38.43,38.37,38.38,311000.0,26.6962,26.6962,26.6545,26.6615,311000.0
2012-02-03 10:50:00,38.39,38.39,38.29,38.36,859500.0,26.6684,26.6684,26.599,26.6476,859500.0
2012-02-03 10:55:00,38.36,38.4,38.35,38.36,250600.0,26.6476,26.6754,26.6406,26.6476,250600.0
2012-02-03 11:00:00,38.37,38.37,38.27,38.27,380800.0,26.6545,26.6545,26.5851,26.5851,380800.0
2012-02-03 11:05:00,38.27,38.32,38.23,38.3,296200.0,26.5851,26.6198,26.5573,26.6059,296200.0
2012-02-03 11:10:00,38.31,38.37,38.3,38.36,188800.0,26.6129,26.6545,26.6059,26.6476,188800.0
2012-02-03 11:15:00,38.36,38.4,38.35,38.38,256800.0,26.6476,26.6754,26.6406,26.6615,256800.0
2012-02-03 11:20:00,38.38,38.4,38.38,38.39,203200.0,26.6615,26.6754,26.6615,26.6684,203200.0
2012-02-03 11:25:00,38.39,38.44,38.39,38.41,407400.0,26.6684,26.7032,26.6684,26.6823,407400.0
2012-02-03 11:30:00,38.42,38.42,38.38,38.39,278500.0,26.6893,26.6893,26.6615,26.6684,278500.0
2012-02-03 11:35:00,38.4,38.44,38.38,38.38,423200.0,26.6754,26.7032,26.6615,26.6615,423200.0
2012-02-03 11:40:00,38.38,38.41,38.34,38.35,343400.0,26.6615,26.6823,26.6337,26.6406,343400.0
2012-02-03 11:45:00,38.35,38.36,38.25,38.27,755500.0,26.6406,26.6476,26.5712,26.5851,755500.0
2012-02-03 11:50:00,38.27,38.29,38.21,38.26,547700.0,26.5851,26.599,26.5434,26.5781,547700.0
2012-02-03 11:55:00,38.26,38.27,38.14,38.18,462700.0,26.5781,26.5851,26.4948,26.5226,462700.0
2012-02-03 12:00:00,38.18,38.18,38.13,38.15,557900.0,26.5226,26.5226,26.4878,26.5017,557900.0
2012-02-03 12:05:00,38.15,38.16,38.11,38.15,407600.0,26.5017,26.5087,26.4739,26.5017,407600.0
2012-02-03 12:10:00,38.15,38.16,38.1,38.14,496600.0,26.5017,26.5087,26.467,26.4948,496600.0
2012-02-03 12:15:00,38.14,38.16,38.11,38.13,240300.0,26.4948,26.5087,26.4739,26.4878,240300.0
2012-02-03 12:20:00,38.14,38.15,38.12,38.15,258800.0,26.4948,26.5017,26.4809,26.5017,258800.0
2012-02-03 12:25:00,38.15,38.16,38.08,38.11,326100.0,26.5017,26.5087,26.4531,26.4739,326100.0
2012-02-03 12:30:00,38.11,38.12,38.06,38.06,463200.0,26.4739,26.4809,26.4392,26.4392,463200.0
2012-02-03 12:35:00,38.06,38.1,38.05,38.08,478500.0,26.4392,26.467,26.4322,26.4531,478500.0
2012-02-03 12:40:00,38.08,38.21,38.08,38.2,672200.0,26.4531,26.5434,26.4531,26.5364,672200.0
2012-02-03 12:45:00,38.2,38.21,38.15,38.16,546000.0,26.5364,26.5434,26.5017,26.5087,546000.0
2012-02-03 12:50:00,38.17,38.2,38.15,38.15,193200.0,26.5156,26.5364,26.5017,26.5017,193200.0
2012-02-03 12:55:00,38.15,38.19,38.14,38.18,201600.0,26.5017,26.5295,26.4948,26.5226,201600.0
2012-02-03 13:00:00,38.19,38.23,38.16,38.21,319000.0,26.5295,26.5573,26.5087,26.5434,319000.0
2012-02-03 13:05:00,38.21,38.25,38.18,38.25,332700.0,26.5434,26.5712,26.5226,26.5712,332700.0
2012-02-03 13:10:00,38.25,38.28,38.24,38.26,303500.0,26.5712,26.592,26.5642,26.5781,303500.0
2012-02-03 13:15:00,38.25,38.28,38.22,38.25,237600.0,26.5712,26.592,26.5503,26.5712,237600.0
2012-02-03 13:20:00,38.25,38.26,38.23,38.25,158000.0,26.5712,26.5781,26.5573,26.5712,158000.0
2012-02-03 13:25:00,38.25,38.28,38.24,38.25,213500.0,26.5712,26.592,26.5642,26.5712,213500.0
2012-02-03 13:30:00,38.26,38.26,38.24,38.24,116700.0,26.5781,26.5781,26.5642,26.5642,116700.0
2012-02-03 13:35:00,38.24,38.25,38.16,38.18,383700.0,26.5642,26.5712,26.5087,26.5226,383700.0
2012-02-03 13:40:00,38.18,38.2,38.17,38.18,127900.0,26.5226,26.5364,26.5156,26.5226,127900.0
2012-02-03 13:45:00,38.19,38.21,38.18,38.21,100100.0,26.5295,26.5434,26.5226,26.5434,100100.0
2012-02-03 13:50:00,38.21,38.23,38.2,38.22,125800.0,26.5434,26.5573,26.5364,26.5503,125800.0
2012-02-03 13:55:00,38.23,38.25,38.16,38.16,348000.0,26.5573,26.5712,26.5087,26.5087,348000.0
2012-02-03 14:00:00,38.16,38.22,38.16,38.2,332400.0,26.5087,26.5503,26.5087,26.5364,332400.0
2012-02-03 14:05:00,38.19,38.22,38.19,38.19,247600.0,26.5295,26.5503,26.5295,26.5295,247600.0
2012-02-03 14:10:00,38.19,38.21,38.16,38.18,484100.0,26.5295,26.5434,26.5087,26.5226,484100.0
2012-02-03 14:15:00,38.19,38.24,38.18,38.23,363500.0,26.5295,26.5642,26.5226,26.5573,363500.0
2012-02-03 14:20:00,38.23,38.23,38.14,38.15,298100.0,26.5573,26.5573,26.4948,26.5017,298100.0
2012-02-03 14:25:00,38.16,38.17,38.12,38.15,227700.0,26.5087,26.5156,26.4809,26.5017,227700.0
2012-02-03 14:30:00,38.16,38.2,38.15,38.18,210300.0,26.5087,26.5364,26.5017,26.5226,210300.0
2012-02-03 14:35:00,38.18,38.19,38.17,38.18,221500.0,26.5226,26.5295,26.5156,26.5226,221500.0
2012-02-03 14:40:00,38.18,38.19,38.14,38.16,411600.0,26.5226,26.5295,26.4948,26.5087,411600.0
2012-02-03 14:45:00,38.16,38.17,38.12,38.14,199200.0,26.5087,26.5156,26.4809,26.4948,199200.0
2012-02-03 14:50:00,38.14,38.17,38.13,38.13,356900.0,26.4948,26.5156,26.4878,26.4878,356900.0
2012-02-03 14:55:00,38.13,38.18,38.11,38.18,245400.0,26.4878,26.5226,26.4739,26.5226,245400.0
2012-02-03 15:00:00,38.17,38.19,38.16,38.16,180700.0,26.5156,26.5295,26.5087,26.5087,180700.0
2012-02-03 15:05:00,38.16,38.17,38.13,38.14,274100.0,26.5087,26.5156,26.4878,26.4948,274100.0
2012-02-03 15:10:00,38.14,38.21,38.14,38.2,473400.0,26.4948,26.5434,26.4948,26.5364,473400.0
2012-02-03 15:15:00,38.2,38.21,38.16,38.17,384200.0,26.5364,26.5434,26.5087,26.5156,384200.0
2012-02-03 15:20:00,38.17,38.18,38.13,38.14,391800.0,26.5156,26.5226,26.4878,26.4948,391800.0
2012-02-03 15:25:00,38.13,38.17,38.11,38.17,277300.0,26.4878,26.5156,26.4739,26.5156,277300.0
2012-02-03 15:30:00,38.17,38.17,38.12,38.12,414200.0,26.5156,26.5156,26.4809,26.4809,414200.0
2012-02-03 15:35:00,38.12,38.13,38.08,38.09,445700.0,26.4809,26.4878,26.4531,26.46,445700.0
2012-02-03 15:40:00,38.09,38.12,38.06,38.12,430200.0,26.46,26.4809,26.4392,26.4809,430200.0
2012-02-03 15:45:00,38.12,38.2,38.12,38.16,724300.0,26.4809,26.5364,26.4809,26.5087,724300.0
2012-02-03 15:50:00,38.16,38.18,38.13,38.13,785900.0,26.5087,26.5226,26.4878,26.4878,785900.0
2012-02-03 15:55:00,38.14,38.4,38.13,38.27,3360500.0,26.4948,26.6754,26.4878,26.5851,3360500.0
2012-02-06 09:30:00,38.06,38.2,37.95,38.0,1073300.0,26.4392,26.5364,26.3628,26.3975,1073300.0
2012-02-06 09:35:00,38.0,38.14,37.96,38.12,502700.0,26.3975,26.4948,26.3697,26.4809,502700.0
2012-02-06 09:40:00,38.11,38.18,38.05,38.18,691900.0,26.4739,26.5226,26.4322,26.5226,691900.0
2012-02-06 09:45:00,38.18,38.28,38.17,38.27,705500.0,26.5226,26.592,26.5156,26.5851,705500.0
2012-02-06 09:50:00,38.28,38.32,38.2,38.23,456200.0,26.592,26.6198,26.5364,26.5573,456200.0
2012-02-06 09:55:00,38.23,38.25,38.2,38.2,309800.0,26.5573,26.5712,26.5364,26.5364,309800.0
2012-02-06 10:00:00,38.2,38.25,38.19,38.25,247300.0,26.5364,26.5712,26.5295,26.5712,247300.0
2012-02-06 10:05:00,38.25,38.25,38.16,38.16,377100.0,26.5712,26.5712,26.5087,26.5087,377100.0
2012-02-06 10:10:00,38.17,38.21,38.14,38.21,217300.0,26.5156,26.5434,26.4948,26.5434,217300.0
2012-02-06 10:15:00,38.2,38.25,38.15,38.17,294900.0,26.5364,26.5712,26.5017,26.5156,294900.0
2012-02-06 10:20:00,38.16,38.18,38.11,38.12,347200.0,26.5087,26.5226,26.4739,26.4809,347200.0
2012-02-06 10:25:00,38.11,38.16,38.1,38.11,351300.0,26.4739,26.5087,26.467,26.4739,351300.0
2012-02-06 10:30:00,38.1,38.12,38.05,38.09,321400.0,26.467,26.4809,26.4322,26.46,321400.0
2012-02-06 10:35:00,38.08,38.13,38.08,38.09,272900.0,26.4531,26.4878,26.4531,26.46,272900.0
2012-02-06 10:40:00,38.08,38.09,37.85,37.87,510900.0,26.4531,26.46,26.2933,26.3072,510900.0
2012-02-06 10:45:00,37.86,37.96,37.8,37.96,408200.0,26.3003,26.3697,26.2586,26.3697,408200.0
2012-02-06 10:50:00,37.96,38.0,37.9,37.96,224600.0,26.3697,26.3975,26.328,26.3697,224600.0
2012-02-06 10:55:00,37.97,38.02,37.96,38.01,157500.0,26.3767,26.4114,26.3697,26.4045,157500.0
2012-02-06 11:00:00,38.02,38.04,37.96,37.97,442900.0,26.4114,26.4253,26.3697,26.3767,442900.0
2012-02-06 11:05:00,37.96,38.02,37.96,37.99,294500.0,26.3697,26.4114,26.3697,26.3906,294500.0
2012-02-06 11:10:00,38.0,38.07,38.0,38.04,303900.0,26.3975,26.4461,26.3975,26.4253,303900.0
2012-02-06 11:15:00,38.04,38.05,37.98,38.04,822100.0,26.4253,26.4322,26.3836,26.4253,822100.0
2012-02-06 11:20:00,38.05,38.07,38.02,38.07,574500.0,26.4322,26.4461,26.4114,26.4461,574500.0
2012-02-06 11:25:00,38.07,38.12,38.06,38.11,194400.0,26.4461,26.4809,26.4392,26.4739,194400.0
2012-02-06 11:30:00,38.11,38.11,38.06,38.07,128300.0,26.4739,26.4739,26.4392,26.4461,128300.0
2012-02-06 11:35:00,38.06,38.07,38.02,38.07,148800.0,26.4392,26.4461,26.4114,26.4461,148800.0
2012-02-06 11:40:00,38.07,38.07,38.02,38.07,138200.0,26.4461,26.4461,26.4114,26.4461,138200.0
2012-02-06 11:45:00,38.07,38.1,38.06,38.1,67400.0,26.4461,26.467,26.4392,26.467,67400.0
2012-02-06 11:50:00,38.09,38.12,38.08,38.09,92500.0,26.46,26.4809,26.4531,26.46,92500.0
2012-02-06 11:55:00,38.1,38.11,38.04,38.06,264800.0,26.467,26.4739,26.4253,26.4392,264800.0
2012-02-06 12:00:00,38.05,38.08,38.05,38.07,81600.0,26.4322,26.4531,26.4322,26.4461,81600.0
2012-02-06 12:05:00,38.07,38.07,38.0,38.0,160100.0,26.4461,26.4461,26.3975,26.3975,160100.0
2012-02-06 12:10:00,38.01,38.07,37.99,38.04,168100.0,26.4045,26.4461,26.3906,26.4253,168100.0
2012-02-06 12:15:00,38.04,38.07,38.01,38.05,202000.0,26.4253,26.4461,26.4045,26.4322,202000.0
2012-02-06 12:20:00,38.05,38.09,38.04,38.06,110400.0,26.4322,26.46,26.4253,26.4392,110400.0
2012-02-06 12:25:00,38.06,38.06,38.03,38.04,132300.0,26.4392,26.4392,26.4183,26.4253,132300.0
2012-02-06 12:30:00,38.04,38.1,38.02,38.08,158800.0,26.4253,26.467,26.4114,26.4531,158800.0
2012-02-06 12:35:00,38.08,38.1,38.07,38.09,115500.0,26.4531,26.467,26.4461,26.46,115500.0
2012-02-06 12:40:00,38.09,38.13,38.06,38.12,295700.0,26.46,26.4878,26.4392,26.4809,295700.0
2012-02-06 12:45:00,38.11,38.12,38.09,38.1,148600.0,26.4739,26.4809,26.46,26.467,148600.0
2012-02-06 12:50:00,38.1,38.1,38.07,38.07,149500.0,26.467,26.467,26.4461,26.4461,149500.0
2012-02-06 12:55:00,38.07,38.11,38.06,38.09,128600.0,26.4461,26.4739,26.4392,26.46,128600.0
2012-02-06 13:00:00,38.08,38.1,38.07,38.09,79200.0,26.4531,26.467,26.4461,26.46,79200.0
2012-02-06 13:05:00,38.1,38.13,38.09,38.11,177100.0,26.467,26.4878,26.46,26.4739,177100.0
2012-02-06 13:10:00,38.11,38.13,38.1,38.12,103200.0,26.4739,26.4878,26.467,26.4809,103200.0
2012-02-06 13:15:00,38.12,38.16,38.1,38.16,178400.0,26.4809,26.5087,26.467,26.5087,178400.0
2012-02-06 13:20:00,38.16,38.2,38.15,38.2,204700.0,26.5087,26.5364,26.5017,26.5364,204700.0
2012-02-06 13:25:00,38.2,38.21,38.17,38.17,156900.0,26.5364,26.5434,26.5156,26.5156,156900.0
2012-02-06 13:30:00,38.17,38.19,38.13,38.15,182800.0,26.5156,26.5295,26.4878,26.5017,182800.0
2012-02-06 13:35:00,38.14,38.16,38.11,38.13,141700.0,26.4948,26.5087,26.4739,26.4878,141700.0
2012-02-06 13:40:00,38.12,38.15,38.09,38.14,198200.0,26.4809,26.5017,26.46,26.4948,198200.0
2012-02-06 13:45:00,38.14,38.14,38.09,38.1,122000.0,26.4948,26.4948,26.46,26.467,122000.0
2012-02-06 13:50:00,38.1,38.13,38.09,38.13,182300.0,26.467,26.4878,26.46,26.4878,182300.0
2012-02-06 13:55:00,38.13,38.15,38.12,38.15,123900.0,26.4878,26.5017,26.4809,26.5017,123900.0
2012-02-06 14:00:00,38.15,38.16,38.14,38.15,184500.0,26.5017,26.5087,26.4948,26.5017,184500.0
2012-02-06 14:05:00,38.15,38.16,38.13,38.16,141400.0,26.5017,26.5087,26.4878,26.5087,141400.0
2012-02-06 14:10:00,38.16,38.19,38.14,38.18,196100.0,26.5087,26.5295,26.4948,26.5226,196100.0
2012-02-06 14:15:00,38.19,38.22,38.17,38.18,134300.0,26.5295,26.5503,26.5156,26.5226,134300.0
2012-02-06 14:20:00,38.18,38.18,38.14,38.15,175400.0,26.5226,26.5226,26.4948,26.5017,175400.0
2012-02-06 14:25:00,38.16,38.17,38.13,38.15,103500.0,26.5087,26.5156,26.4878,26.5017,103500.0
2012-02-06 14:30:00,38.15,38.15,38.1,38.14,156000.0,26.5017,26.5017,26.467,26.4948,156000.0
2012-02-06 14:35:00,38.14,38.14,38.11,38.12,135700.0,26.4948,26.4948,26.4739,26.4809,135700.0
2012-02-06 14:40:00,38.11,38.12,38.07,38.1,287900.0,26.4739,26.4809,26.4461,26.467,287900.0
2012-02-06 14:45:00,38.1,38.13,38.08,38.11,169500.0,26.467,26.4878,26.4531,26.4739,169500.0
2012-02-06 14:50:00,38.11,38.15,38.1,38.15,142500.0,26.4739,26.5017,26.467,26.5017,142500.0
2012-02-06 14:55:00,38.14,38.17,38.14,38.15,240200.0,26.4948,26.5156,26.4948,26.5017,240200.0
2012-02-06 15:00:00,38.15,38.16,38.13,38.14,173400.0,26.5017,26.5087,26.4878,26.4948,173400.0
2012-02-06 15:05:00,38.14,38.16,38.12,38.15,263600.0,26.4948,26.5087,26.4809,26.5017,263600.0
2012-02-06 15:10:00,38.15,38.15,38.09,38.1,171200.0,26.5017,26.5017,26.46,26.467,171200.0
2012-02-06 15:15:00,38.1,38.14,38.09,38.11,238900.0,26.467,26.4948,26.46,26.4739,238900.0
2012-02-06 15:20:00,38.12,38.13,38.09,38.1,261300.0,26.4809,26.4878,26.46,26.467,261300.0
2012-02-06 15:25:00,38.11,38.14,38.1,38.12,204100.0,26.4739,26.4948,26.467,26.4809,204100.0
2012-02-06 15:30:00,38.11,38.15,38.1,38.15,269900.0,26.4739,26.5017,26.467,26.5017,269900.0
2012-02-06 15:35:00,38.15,38.16,38.11,38.14,221300.0,26.5017,26.5087,26.4739,26.4948,221300.0
2012-02-06 15:40:00,38.13,38.19,38.13,38.19,282100.0,26.4878,26.5295,26.4878,26.5295,282100.0
2012-02-06 15:45:00,38.19,38.21,38.15,38.18,450200.0,26.5295,26.5434,26.5017,26.5226,450200.0
2012-02-06 15:50:00,38.18,38.18,38.12,38.13,634600.0,26.5226,26.5226,26.4809,26.4878,634600.0
2012-02-06 15:55:00,38.13,38.18,38.11,38.16,1036700.0,26.4878,26.5226,26.4739,26.5087,1036700.0
2012-02-07 09:30:00,37.86,38.0,37.83,38.0,599600.0,26.3003,26.3975,26.2794,26.3975,599600.0
2012-02-07 09:35:00,38.0,38.05,37.94,37.95,319000.0,26.3975,26.4322,26.3558,26.3628,319000.0
2012-02-07 09:40:00,37.96,38.0,37.88,37.89,330700.0,26.3697,26.3975,26.3141,26.3211,330700.0
2012-02-07 09:45:00,37.89,37.89,37.77,37.82,367400.0,26.3211,26.3211,26.2377,26.2725,367400.0
2012-02-07 09:50:00,37.82,37.86,37.74,37.75,496300.0,26.2725,26.3003,26.2169,26.2238,496300.0
2012-02-07 09:55:00,37.75,37.88,37.71,37.87,466300.0,26.2238,26.3141,26.1961,26.3072,466300.0
2012-02-07 10:00:00,37.86,37.87,37.72,37.73,291500.0,26.3003,26.3072,26.203,26.2099,291500.0
2012-02-07 10:05:00,37.73,37.81,37.7,37.78,197200.0,26.2099,26.2655,26.1891,26.2447,197200.0
2012-02-07 10:10:00,37.78,37.85,37.76,37.83,265300.0,26.2447,26.2933,26.2308,26.2794,265300.0
2012-02-07 10:15:00,37.83,37.84,37.77,37.8,214700.0,26.2794,26.2864,26.2377,26.2586,214700.0
2012-02-07 10:20:00,37.8,37.88,37.77,37.87,170400.0,26.2586,26.3141,26.2377,26.3072,170400.0
2012-02-07 10:25:00,37.87,37.92,37.86,37.88,520100.0,26.3072,26.3419,26.3003,26.3141,520100.0
2012-02-07 10:30:00,37.88,37.96,37.88,37.94,466500.0,26.3141,26.3697,26.3141,26.3558,466500.0
2012-02-07 10:35:00,37.94,37.96,37.91,37.92,144800.0,26.3558,26.3697,26.335,26.3419,144800.0
2012-02-07 10:40:00,37.92,37.94,37.89,37.94,219600.0,26.3419,26.3558,26.3211,26.3558,219600.0
2012-02-07 10:45:00,37.93,37.99,37.93,37.97,311400.0,26.3489,26.3906,26.3489,26.3767,311400.0
2012-02-07 10:50:00,37.97,37.99,37.94,37.97,256600.0,26.3767,26.3906,26.3558,26.3767,256600.0
2012-02-07 10:55:00,37.95,37.99,37.95,37.97,265700.0,26.3628,26.3906,26.3628,26.3767,265700.0
2012-02-07 11:00:00,37.98,37.99,37.96,37.97,242100.0,26.3836,26.3906,26.3697,26.3767,242100.0
2012-02-07 11:05:00,37.98,38.02,37.96,38.0,316100.0,26.3836,26.4114,26.3697,26.3975,316100.0
2012-02-07 11:10:00,38.0,38.03,37.99,38.0,292700.0,26.3975,26.4183,26.3906,26.3975,292700.0
2012-02-07 11:15:00,38.0,38.02,37.98,37.99,188600.0,26.3975,26.4114,26.3836,26.3906,188600.0
2012-02-07 11:20:00,37.99,37.99,37.96,37.98,95400.0,26.3906,26.3906,26.3697,26.3836,95400.0
2012-02-07 11:25:00,37.98,38.03,37.97,38.01,248300.0,26.3836,26.4183,26.3767,26.4045,248300.0
2012-02-07 11:30:00,38.01,38.03,37.98,38.01,210700.0,26.4045,26.4183,26.3836,26.4045,210700.0
2012-02-07 11:35:00,38.0,38.01,37.94,37.98,219000.0,26.3975,26.4045,26.3558,26.3836,219000.0
2012-02-07 11:40:00,37.99,37.99,37.96,37.96,144700.0,26.3906,26.3906,26.3697,26.3697,144700.0
2012-02-07 11:45:00,37.96,37.98,37.92,37.92,157200.0,26.3697,26.3836,26.3419,26.3419,157200.0
2012-02-07 11:50:00,37.93,37.96,37.92,37.95,240300.0,26.3489,26.3697,26.3419,26.3628,240300.0
2012-02-07 11:55:00,37.94,37.96,37.93,37.96,64400.0,26.3558,26.3697,26.3489,26.3697,64400.0
2012-02-07 12:00:00,37.95,37.97,37.94,37.95,109700.0,26.3628,26.3767,26.3558,26.3628,109700.0
2012-02-07 12:05:00,37.95,37.95,37.93,37.94,67600.0,26.3628,26.3628,26.3489,26.3558,67600.0
2012-02-07 12:10:00,37.95,37.96,37.92,37.93,152800.0,26.3628,26.3697,26.3419,26.3489,152800.0
2012-02-07 12:15:00,37.93,37.95,37.93,37.93,149500.0,26.3489,26.3628,26.3489,26.3489,149500.0
2012-02-07 12:20:00,37.94,37.96,37.92,37.95,164100.0,26.3558,26.3697,26.3419,26.3628,164100.0
2012-02-07 12:25:00,37.95,37.96,37.91,37.91,117000.0,26.3628,26.3697,26.335,26.335,117000.0
2012-02-07 12:30:00,37.92,37.95,37.9,37.93,94100.0,26.3419,26.3628,26.328,26.3489,94100.0
2012-02-07 12:35:00,37.94,37.95,37.93,37.94,34200.0,26.3558,26.3628,26.3489,26.3558,34200.0
2012-02-07 12:40:00,37.94,37.96,37.92,37.93,116100.0,26.3558,26.3697,26.3419,26.3489,116100.0
2012-02-07 12:45:00,37.93,37.93,37.9,37.92,195000.0,26.3489,26.3489,26.328,26.3419,195000.0
2012-02-07 12:50:00,37.91,37.93,37.91,37.93,33900.0,26.335,26.3489,26.335,26.3489,33900.0
2012-02-07 12:55:00,37.92,37.98,37.92,37.98,86500.0,26.3419,26.3836,26.3419,26.3836,86500.0
2012-02-07 13:00:00,37.97,38.04,37.94,38.04,254600.0,26.3767,26.4253,26.3558,26.4253,254600.0
2012-02-07 13:05:00,38.04,38.12,38.04,38.08,521300.0,26.4253,26.4809,26.4253,26.4531,521300.0
2012-02-07 13:10:00,38.08,38.08,38.04,38.06,260500.0,26.4531,26.4531,26.4253,26.4392,260500.0
2012-02-07 13:15:00,38.06,38.07,37.98,38.0,338600.0,26.4392,26.4461,26.3836,26.3975,338600.0
2012-02-07 13:20:00,38.01,38.02,37.97,38.01,230200.0,26.4045,26.4114,26.3767,26.4045,230200.0
2012-02-07 13:25:00,38.02,38.05,38.0,38.04,222200.0,26.4114,26.4322,26.3975,26.4253,222200.0
2012-02-07 13:30:00,38.04,38.05,37.98,37.99,223500.0,26.4253,26.4322,26.3836,26.3906,223500.0
2012-02-07 13:35:00,37.99,38.03,37.99,38.01,217800.0,26.3906,26.4183,26.3906,26.4045,217800.0
2012-02-07 13:40:00,38.02,38.04,38.01,38.02,98900.0,26.4114,26.4253,26.4045,26.4114,98900.0
2012-02-07 13:45:00,38.01,38.04,38.0,38.04,164500.0,26.4045,26.4253,26.3975,26.4253,164500.0
2012-02-07 13:50:00,38.04,38.05,38.01,38.03,142900.0,26.4253,26.4322,26.4045,26.4183,142900.0
2012-02-07 13:55:00,38.02,38.07,38.01,38.05,169700.0,26.4114,26.4461,26.4045,26.4322,169700.0
2012-02-07 14:00:00,38.06,38.08,38.05,38.07,105400.0,26.4392,26.4531,26.4322,26.4461,105400.0
2012-02-07 14:05:00,38.08,38.08,38.04,38.07,124600.0,26.4531,26.4531,26.4253,26.4461,124600.0
2012-02-07 14:10:00,38.07,38.07,38.04,38.05,42500.0,26.4461,26.4461,26.4253,26.4322,42500.0
2012-02-07 14:15:00,38.05,38.09,38.05,38.06,123600.0,26.4322,26.46,26.4322,26.4392,123600.0
2012-02-07 14:20:00,38.06,38.08,38.03,38.03,206300.0,26.4392,26.4531,26.4183,26.4183,206300.0
2012-02-07 14:25:00,38.03,38.07,38.02,38.03,93300.0,26.4183,26.4461,26.4114,26.4183,93300.0
2012-02-07 14:30:00,38.03,38.06,37.97,37.99,389400.0,26.4183,26.4392,26.3767,26.3906,389400.0
2012-02-07 14:35:00,37.99,38.01,37.95,37.96,142600.0,26.3906,26.4045,26.3628,26.3697,142600.0
2012-02-07 14:40:00,37.96,37.98,37.92,37.92,256700.0,26.3697,26.3836,26.3419,26.3419,256700.0
2012-02-07 14:45:00,37.92,37.94,37.92,37.94,181800.0,26.3419,26.3558,26.3419,26.3558,181800.0
2012-02-07 14:50:00,37.93,37.97,37.92,37.92,238500.0,26.3489,26.3767,26.3419,26.3419,238500.0
2012-02-07 14:55:00,37.91,37.92,37.85,37.91,505000.0,26.335,26.3419,26.2933,26.335,505000.0
2012-02-07 15:00:00,37.91,37.93,37.86,37.89,355500.0,26.335,26.3489,26.3003,26.3211,355500.0
2012-02-07 15:05:00,37.89,37.96,37.87,37.95,198100.0,26.3211,26.3697,26.3072,26.3628,198100.0
2012-02-07 15:10:00,37.95,38.0,37.93,37.98,360200.0,26.3628,26.3975,26.3489,26.3836,360200.0
2012-02-07 15:15:00,37.97,38.02,37.93,37.99,288800.0,26.3767,26.4114,26.3489,26.3906,288800.0
2012-02-07 15:20:00,37.99,38.02,37.97,38.0,358400.0,26.3906,26.4114,26.3767,26.3975,358400.0
2012-02-07 15:25:00,37.99,38.04,37.97,37.98,463100.0,26.3906,26.4253,26.3767,26.3836,463100.0
2012-02-07 15:30:00,37.98,38.0,37.95,37.97,205500.0,26.3836,26.3975,26.3628,26.3767,205500.0
2012-02-07 15:35:00,37.98,37.99,37.94,37.95,134300.0,26.3836,26.3906,26.3558,26.3628,134300.0
2012-02-07 15:40:00,37.96,37.99,37.93,37.95,551500.0,26.3697,26.3906,26.3489,26.3628,551500.0
2012-02-07 15:45:00,37.95,37.97,37.86,37.94,459900.0,26.3628,26.3767,26.3003,26.3558,459900.0
2012-02-07 15:50:00,37.93,37.96,37.9,37.94,387800.0,26.3489,26.3697,26.328,26.3558,387800.0
2012-02-07 15:55:00,37.94,37.96,37.85,37.88,782900.0,26.3558,26.3697,26.2933,26.3141,782900.0
2012-02-08 09:30:00,38.05,38.14,37.99,38.12,674500.0,26.4322,26.4948,26.3906,26.4809,674500.0
2012-02-08 09:35:00,38.12,38.16,38.06,38.1,591900.0,26.4809,26.5087,26.4392,26.467,591900.0
2012-02-08 09:40:00,38.1,38.18,38.09,38.14,593200.0,26.467,26.5226,26.46,26.4948,593200.0
2012-02-08 09:45:00,38.14,38.16,38.09,38.12,641500.0,26.4948,26.5087,26.46,26.4809,641500.0
2012-02-08 09:50:00,38.12,38.2,38.1,38.16,301300.0,26.4809,26.5364,26.467,26.5087,301300.0
2012-02-08 09:55:00,38.18,38.23,38.15,38.22,388300.0,26.5226,26.5573,26.5017,26.5503,388300.0
2012-02-08 10:00:00,38.22,38.27,38.19,38.27,440100.0,26.5503,26.5851,26.5295,26.5851,440100.0
2012-02-08 10:05:00,38.27,38.34,38.23,38.25,733100.0,26.5851,26.6337,26.5573,26.5712,733100.0
2012-02-08 10:10:00,38.25,38.3,38.22,38.27,380700.0,26.5712,26.6059,26.5503,26.5851,380700.0
2012-02-08 10:15:00,38.27,38.32,38.26,38.27,260500.0,26.5851,26.6198,26.5781,26.5851,260500.0
2012-02-08 10:20:00,38.27,38.32,38.23,38.25,415400.0,26.5851,26.6198,26.5573,26.5712,415400.0
2012-02-08 10:25:00,38.26,38.3,38.25,38.28,207400.0,26.5781,26.6059,26.5712,26.592,207400.0
2012-02-08 10:30:00,38.29,38.32,38.2,38.21,350400.0,26.599,26.6198,26.5364,26.5434,350400.0
2012-02-08 10:35:00,38.2,38.25,38.14,38.17,336000.0,26.5364,26.5712,26.4948,26.5156,336000.0
2012-02-08 10:40:00,38.17,38.23,38.16,38.21,389400.0,26.5156,26.5573,26.5087,26.5434,389400.0
2012-02-08 10:45:00,38.21,38.24,38.15,38.22,167000.0,26.5434,26.5642,26.5017,26.5503,167000.0
2012-02-08 10:50:00,38.22,38.3,38.22,38.28,254500.0,26.5503,26.6059,26.5503,26.592,254500.0
2012-02-08 10:55:00,38.27,38.31,38.24,38.29,247000.0,26.5851,26.6129,26.5642,26.599,247000.0
2012-02-08 11:00:00,38.29,38.3,38.17,38.18,252400.0,26.599,26.6059,26.5156,26.5226,252400.0
2012-02-08 11:05:00,38.18,38.2,38.12,38.13,274500.0,26.5226,26.5364,26.4809,26.4878,274500.0
2012-02-08 11:10:00,38.13,38.15,38.07,38.1,190400.0,26.4878,26.5017,26.4461,26.467,190400.0
2012-02-08 11:15:00,38.1,38.12,38.05,38.06,293800.0,26.467,26.4809,26.4322,26.4392,293800.0
2012-02-08 11:20:00,38.06,38.09,38.02,38.05,305000.0,26.4392,26.46,26.4114,26.4322,305000.0
2012-02-08 11:25:00,38.05,38.07,37.97,38.05,326800.0,26.4322,26.4461,26.3767,26.4322,326800.0
2012-02-08 11:30:00,38.05,38.09,38.04,38.07,228800.0,26.4322,26.46,26.4253,26.4461,228800.0
2012-02-08 11:35:00,38.08,38.08,38.02,38.07,270900.0,26.4531,26.4531,26.4114,26.4461,270900.0
2012-02-08 11:40:00,38.07,38.08,37.97,37.99,238100.0,26.4461,26.4531,26.3767,26.3906,238100.0
2012-02-08 11:45:00,37.99,38.04,37.98,38.01,237700.0,26.3906,26.4253,26.3836,26.4045,237700.0
2012-02-08 11:50:00,38.01,38.07,38.0,38.05,138600.0,26.4045,26.4461,26.3975,26.4322,138600.0
2012-02-08 11:55:00,38.04,38.09,38.03,38.07,171500.0,26.4253,26.46,26.4183,26.4461,171500.0
2012-02-08 12:00:00,38.07,38.1,38.06,38.08,145000.0,26.4461,26.467,26.4392,26.4531,145000.0
2012-02-08 12:05:00,38.07,38.1,38.06,38.06,99500.0,26.4461,26.467,26.4392,26.4392,99500.0
2012-02-08 12:10:00,38.06,38.08,38.05,38.05,87400.0,26.4392,26.4531,26.4322,26.4322,87400.0
2012-02-08 12:15:00,38.05,38.08,38.02,38.07,156200.0,26.4322,26.4531,26.4114,26.4461,156200.0
2012-02-08 12:20:00,38.07,38.1,38.07,38.08,77600.0,26.4461,26.467,26.4461,26.4531,77600.0
2012-02-08 12:25:00,38.09,38.1,38.08,38.09,53100.0,26.46,26.467,26.4531,26.46,53100.0
2012-02-08 12:30:00,38.1,38.1,38.08,38.09,92100.0,26.467,26.467,26.4531,26.46,92100.0
2012-02-08 12:35:00,38.09,38.13,38.09,38.13,153900.0,26.46,26.4878,26.46,26.4878,153900.0
2012-02-08 12:40:00,38.13,38.2,38.12,38.18,262700.0,26.4878,26.5364,26.4809,26.5226,262700.0
2012-02-08 12:45:00,38.18,38.19,38.14,38.16,141900.0,26.5226,26.5295,26.4948,26.5087,141900.0
2012-02-08 12:50:00,38.15,38.17,38.13,38.15,149400.0,26.5017,26.5156,26.4878,26.5017,149400.0
2012-02-08 12:55:00,38.16,38.16,38.12,38.15,154900.0,26.5087,26.5087,26.4809,26.5017,154900.0
2012-02-08 13:00:00,38.15,38.17,38.14,38.15,91500.0,26.5017,26.5156,26.4948,26.5017,91500.0
2012-02-08 13:05:00,38.15,38.18,38.15,38.16,224500.0,26.5017,26.5226,26.5017,26.5087,224500.0
2012-02-08 13:10:00,38.17,38.18,38.14,38.16,210300.0,26.5156,26.5226,26.4948,26.5087,210300.0
2012-02-08 13:15:00,38.16,38.17,38.13,38.15,192900.0,26.5087,26.5156,26.4878,26.5017,192900.0
2012-02-08 13:20:00,38.16,38.17,38.13,38.16,155800.0,26.5087,26.5156,26.4878,26.5087,155800.0
2012-02-08 13:25:00,38.16,38.19,38.16,38.18,166500.0,26.5087,26.5295,26.5087,26.5226,166500.0
2012-02-08 13:30:00,38.18,38.19,38.14,38.17,240500.0,26.5226,26.5295,26.4948,26.5156,240500.0
2012-02-08 13:35:00,38.17,38.19,38.16,38.17,276800.0,26.5156,26.5295,26.5087,26.5156,276800.0
2012-02-08 13:40:00,38.18,38.22,38.18,38.2,208500.0,26.5226,26.5503,26.5226,26.5364,208500.0
2012-02-08 13:45:00,38.2,38.22,38.19,38.22,76800.0,26.5364,26.5503,26.5295,26.5503,76800.0
2012-02-08 13:50:00,38.22,38.22,38.19,38.2,150000.0,26.5503,26.5503,26.5295,26.5364,150000.0
2012-02-08 13:55:00,38.2,38.22,38.19,38.19,155100.0,26.5364,26.5503,26.5295,26.5295,155100.0
2012-02-08 14:00:00,38.19,38.21,38.17,38.18,240500.0,26.5295,26.5434,26.5156,26.5226,240500.0
2012-02-08 14:05:00,38.19,38.22,38.18,38.19,230300.0,26.5295,26.5503,26.5226,26.5295,230300.0
2012-02-08 14:10:00,38.2,38.22,38.19,38.21,289600.0,26.5364,26.5503,26.5295,26.5434,289600.0
2012-02-08 14:15:00,38.22,38.25,38.21,38.23,270800.0,26.5503,26.5712,26.5434,26.5573,270800.0
2012-02-08 14:20:00,38.24,38.24,38.21,38.22,156500.0,26.5642,26.5642,26.5434,26.5503,156500.0
2012-02-08 14:25:00,38.21,38.28,38.2,38.27,374700.0,26.5434,26.592,26.5364,26.5851,374700.0
2012-02-08 14:30:00,38.27,38.27,38.23,38.25,136300.0,26.5851,26.5851,26.5573,26.5712,136300.0
2012-02-08 14:35:00,38.25,38.3,38.25,38.28,386500.0,26.5712,26.6059,26.5712,26.592,386500.0
2012-02-08 14:40:00,38.28,38.33,38.26,38.31,283800.0,26.592,26.6268,26.5781,26.6129,283800.0
2012-02-08 14:45:00,38.31,38.35,38.3,38.3,328100.0,26.6129,26.6406,26.6059,26.6059,328100.0
2012-02-08 14:50:00,38.3,38.32,38.27,38.3,253700.0,26.6059,26.6198,26.5851,26.6059,253700.0
2012-02-08 14:55:00,38.29,38.3,38.27,38.29,159800.0,26.599,26.6059,26.5851,26.599,159800.0
2012-02-08 15:00:00,38.29,38.29,38.25,38.28,152100.0,26.599,26.599,26.5712,26.592,152100.0
2012-02-08 15:05:00,38.28,38.31,38.27,38.29,599300.0,26.592,26.6129,26.5851,26.599,599300.0
2012-02-08 15:10:00,38.29,38.32,38.27,38.28,236400.0,26.599,26.6198,26.5851,26.592,236400.0
2012-02-08 15:15:00,38.28,38.29,38.26,38.26,179200.0,26.592,26.599,26.5781,26.5781,179200.0
2012-02-08 15:20:00,38.26,38.27,38.2,38.24,311200.0,26.5781,26.5851,26.5364,26.5642,311200.0
2012-02-08 15:25:00,38.25,38.26,38.21,38.24,443200.0,26.5712,26.5781,26.5434,26.5642,443200.0
2012-02-08 15:30:00,38.24,38.25,38.2,38.22,212500.0,26.5642,26.5712,26.5364,26.5503,212500.0
2012-02-08 15:35:00,38.23,38.28,38.22,38.23,353100.0,26.5573,26.592,26.5503,26.5573,353100.0
2012-02-08 15:40:00,38.23,38.27,38.21,38.26,394300.0,26.5573,26.5851,26.5434,26.5781,394300.0
2012-02-08 15:45:00,38.26,38.27,38.18,38.23,455000.0,26.5781,26.5851,26.5226,26.5573,455000.0
2012-02-08 15:50:00,38.23,38.27,38.22,38.26,462700.0,26.5573,26.5851,26.5503,26.5781,462700.0
2012-02-08 15:55:00,38.27,38.3,38.24,38.29,929600.0,26.5851,26.6059,26.5642,26.599,929600.0
2012-02-09 09:30:00,38.6,38.68,38.53,38.57,714100.0,26.8143,26.8699,26.7657,26.7935,714100.0
2012-02-09 09:35:00,38.58,38.6,38.3,38.34,686500.0,26.8004,26.8143,26.6059,26.6337,686500.0
2012-02-09 09:40:00,38.34,38.37,38.2,38.31,487600.0,26.6337,26.6545,26.5364,26.6129,487600.0
2012-02-09 09:45:00,38.31,38.4,38.28,38.35,525400.0,26.6129,26.6754,26.592,26.6406,525400.0
2012-02-09 09:50:00,38.34,38.39,38.26,38.39,365800.0,26.6337,26.6684,26.5781,26.6684,365800.0
2012-02-09 09:55:00,38.38,38.46,38.36,38.39,319700.0,26.6615,26.7171,26.6476,26.6684,319700.0
2012-02-09 10:00:00,38.38,38.45,38.26,38.28,512200.0,26.6615,26.7101,26.5781,26.592,512200.0
2012-02-09 10:05:00,38.29,38.3,38.12,38.27,667600.0,26.599,26.6059,26.4809,26.5851,667600.0
2012-02-09 10:10:00,38.27,38.34,38.23,38.28,587000.0,26.5851,26.6337,26.5573,26.592,587000.0
2012-02-09 10:15:00,38.29,38.31,38.23,38.24,287000.0,26.599,26.6129,26.5573,26.5642,287000.0
2012-02-09 10:20:00,38.25,38.25,38.12,38.16,752600.0,26.5712,26.5712,26.4809,26.5087,752600.0
2012-02-09 10:25:00,38.16,38.16,38.02,38.07,705000.0,26.5087,26.5087,26.4114,26.4461,705000.0
2012-02-09 10:30:00,38.08,38.09,38.01,38.07,527200.0,26.4531,26.46,26.4045,26.4461,527200.0
2012-02-09 10:35:00,38.07,38.1,37.97,38.06,658900.0,26.4461,26.467,26.3767,26.4392,658900.0
2012-02-09 10:40:00,38.06,38.16,38.02,38.06,546700.0,26.4392,26.5087,26.4114,26.4392,546700.0
2012-02-09 10:45:00,38.07,38.16,38.02,38.15,561200.0,26.4461,26.5087,26.4114,26.5017,561200.0
2012-02-09 10:50:00,38.15,38.15,38.03,38.03,288200.0,26.5017,26.5017,26.4183,26.4183,288200.0
2012-02-09 10:55:00,38.04,38.15,38.02,38.07,353400.0,26.4253,26.5017,26.4114,26.4461,353400.0
2012-02-09 11:00:00,38.07,38.09,38.02,38.09,237400.0,26.4461,26.46,26.4114,26.46,237400.0
2012-02-09 11:05:00,38.09,38.1,37.98,38.0,398900.0,26.46,26.467,26.3836,26.3975,398900.0
2012-02-09 11:10:00,38.0,38.11,38.0,38.11,280900.0,26.3975,26.4739,26.3975,26.4739,280900.0
2012-02-09 11:15:00,38.11,38.12,38.01,38.01,256500.0,26.4739,26.4809,26.4045,26.4045,256500.0
2012-02-09 11:20:00,38.01,38.04,37.98,38.0,282000.0,26.4045,26.4253,26.3836,26.3975,282000.0
2012-02-09 11:25:00,38.0,38.01,37.98,37.98,203400.0,26.3975,26.4045,26.3836,26.3836,203400.0
2012-02-09 11:30:00,37.98,38.01,37.97,37.98,187300.0,26.3836,26.4045,26.3767,26.3836,187300.0
2012-02-09 11:35:00,37.97,38.02,37.88,37.9,368200.0,26.3767,26.4114,26.3141,26.328,368200.0
2012-02-09 11:40:00,37.9,37.95,37.86,37.94,331000.0,26.328,26.3628,26.3003,26.3558,331000.0
2012-02-09 11:45:00,37.94,38.06,37.92,38.04,328100.0,26.3558,26.4392,26.3419,26.4253,328100.0
2012-02-09 11:50:00,38.04,38.11,38.01,38.04,346400.0,26.4253,26.4739,26.4045,26.4253,346400.0
2012-02-09 11:55:00,38.03,38.05,38.01,38.05,330700.0,26.4183,26.4322,26.4045,26.4322,330700.0
2012-02-09 12:00:00,38.05,38.09,38.05,38.05,328800.0,26.4322,26.46,26.4322,26.4322,328800.0
2012-02-09 12:05:00,38.05,38.11,38.04,38.05,316200.0,26.4322,26.4739,26.4253,26.4322,316200.0
2012-02-09 12:10:00,38.05,38.08,38.04,38.05,153700.0,26.4322,26.4531,26.4253,26.4322,153700.0
2012-02-09 12:15:00,38.04,38.05,38.02,38.04,229300.0,26.4253,26.4322,26.4114,26.4253,229300.0
2012-02-09 12:20:00,38.05,38.08,37.99,38.01,242300.0,26.4322,26.4531,26.3906,26.4045,242300.0
2012-02-09 12:25:00,38.0,38.01,37.94,37.97,244300.0,26.3975,26.4045,26.3558,26.3767,244300.0
2012-02-09 12:30:00,37.97,37.97,37.93,37.95,168700.0,26.3767,26.3767,26.3489,26.3628,168700.0
2012-02-09 12:35:00,37.94,37.95,37.85,37.86,394100.0,26.3558,26.3628,26.2933,26.3003,394100.0
2012-02-09 12:40:00,37.86,37.95,37.86,37.95,464700.0,26.3003,26.3628,26.3003,26.3628,464700.0
2012-02-09 12:45:00,37.95,38.03,37.94,37.98,419100.0,26.3628,26.4183,26.3558,26.3836,419100.0
2012-02-09 12:50:00,37.99,38.01,37.97,38.01,144900.0,26.3906,26.4045,26.3767,26.4045,144900.0
2012-02-09 12:55:00,38.01,38.01,37.96,38.01,178800.0,26.4045,26.4045,26.3697,26.4045,178800.0
2012-02-09 13:00:00,38.01,38.09,38.0,38.05,224700.0,26.4045,26.46,26.3975,26.4322,224700.0
2012-02-09 13:05:00,38.05,38.09,38.01,38.01,229000.0,26.4322,26.46,26.4045,26.4045,229000.0
2012-02-09 13:10:00,38.02,38.07,38.01,38.03,124700.0,26.4114,26.4461,26.4045,26.4183,124700.0
2012-02-09 13:15:00,38.02,38.07,38.02,38.05,182300.0,26.4114,26.4461,26.4114,26.4322,182300.0
2012-02-09 13:20:00,38.05,38.09,38.04,38.06,289500.0,26.4322,26.46,26.4253,26.4392,289500.0
2012-02-09 13:25:00,38.06,38.1,38.05,38.07,217600.0,26.4392,26.467,26.4322,26.4461,217600.0
2012-02-09 13:30:00,38.07,38.08,38.0,38.02,161100.0,26.4461,26.4531,26.3975,26.4114,161100.0
2012-02-09 13:35:00,38.01,38.06,38.01,38.05,137400.0,26.4045,26.4392,26.4045,26.4322,137400.0
2012-02-09 13:40:00,38.05,38.06,37.98,37.98,138200.0,26.4322,26.4392,26.3836,26.3836,138200.0
2012-02-09 13:45:00,37.98,38.0,37.96,37.99,126400.0,26.3836,26.3975,26.3697,26.3906,126400.0
2012-02-09 13:50:00,38.0,38.03,37.99,38.01,94300.0,26.3975,26.4183,26.3906,26.4045,94300.0
2012-02-09 13:55:00,38.01,38.04,38.01,38.02,86800.0,26.4045,26.4253,26.4045,26.4114,86800.0
2012-02-09 14:00:00,38.03,38.07,38.02,38.04,173500.0,26.4183,26.4461,26.4114,26.4253,173500.0
2012-02-09 14:05:00,38.05,38.05,37.95,37.96,358400.0,26.4322,26.4322,26.3628,26.3697,358400.0
2012-02-09 14:10:00,37.96,38.01,37.95,37.95,163000.0,26.3697,26.4045,26.3628,26.3628,163000.0
2012-02-09 14:15:00,37.96,38.0,37.95,37.96,128900.0,26.3697,26.3975,26.3628,26.3697,128900.0
2012-02-09 14:20:00,37.96,38.01,37.96,37.96,178600.0,26.3697,26.4045,26.3697,26.3697,178600.0
2012-02-09 14:25:00,37.96,38.0,37.95,37.98,112700.0,26.3697,26.3975,26.3628,26.3836,112700.0
2012-02-09 14:30:00,37.98,38.0,37.97,38.0,106400.0,26.3836,26.3975,26.3767,26.3975,106400.0
2012-02-09 14:35:00,38.0,38.0,37.97,37.99,90300.0,26.3975,26.3975,26.3767,26.3906,90300.0
2012-02-09 14:40:00,37.98,38.0,37.95,37.99,112300.0,26.3836,26.3975,26.3628,26.3906,112300.0
2012-02-09 14:45:00,37.99,38.02,37.98,38.0,199200.0,26.3906,26.4114,26.3836,26.3975,199200.0
2012-02-09 14:50:00,38.01,38.03,37.99,38.01,213500.0,26.4045,26.4183,26.3906,26.4045,213500.0
2012-02-09 14:55:00,38.0,38.01,37.93,37.93,411300.0,26.3975,26.4045,26.3489,26.3489,411300.0
2012-02-09 15:00:00,37.94,37.96,37.92,37.96,260300.0,26.3558,26.3697,26.3419,26.3697,260300.0
2012-02-09 15:05:00,37.96,38.05,37.95,38.0,319400.0,26.3697,26.4322,26.3628,26.3975,319400.0
2012-02-09 15:10:00,38.01,38.03,38.01,38.01,105200.0,26.4045,26.4183,26.4045,26.4045,105200.0
2012-02-09 15:15:00,38.02,38.02,37.91,37.92,292200.0,26.4114,26.4114,26.335,26.3419,292200.0
2012-02-09 15:20:00,37.93,37.93,37.9,37.91,194700.0,26.3489,26.3489,26.328,26.335,194700.0
2012-02-09 15:25:00,37.9,37.99,37.9,37.94,204100.0,26.328,26.3906,26.328,26.3558,204100.0
2012-02-09 15:30:00,37.95,38.01,37.95,38.0,257600.0,26.3628,26.4045,26.3628,26.3975,257600.0
2012-02-09 15:35:00,38.0,38.01,37.96,37.99,251100.0,26.3975,26.4045,26.3697,26.3906,251100.0
2012-02-09 15:40:00,37.98,37.99,37.87,37.9,312600.0,26.3836,26.3906,26.3072,26.328,312600.0
2012-02-09 15:45:00,37.89,37.93,37.85,37.89,630100.0,26.3211,26.3489,26.2933,26.3211,630100.0
2012-02-09 15:50:00,37.88,37.89,37.84,37.87,583900.0,26.3141,26.3211,26.2864,26.3072,583900.0
2012-02-09 15:55:00,37.87,37.89,37.84,37.87,931700.0,26.3072,26.3211,26.2864,26.3072,931700.0
2012-02-10 09:30:00,37.22,37.35,37.11,37.33,934600.0,25.8557,25.946,25.7793,25.9321,934600.0
2012-02-10 09:35:00,37.34,37.45,37.3,37.38,707400.0,25.939,26.0154,25.9112,25.9668,707400.0
2012-02-10 09:40:00,37.38,37.47,37.3,37.35,550800.0,25.9668,26.0293,25.9112,25.946,550800.0
2012-02-10 09:45:00,37.34,37.41,37.34,37.36,406600.0,25.939,25.9877,25.939,25.9529,406600.0
2012-02-10 09:50:00,37.35,37.38,37.3,37.33,384800.0,25.946,25.9668,25.9112,25.9321,384800.0
2012-02-10 09:55:00,37.31,37.34,37.23,37.29,446700.0,25.9182,25.939,25.8626,25.9043,446700.0
2012-02-10 10:00:00,37.29,37.35,37.23,37.24,462500.0,25.9043,25.946,25.8626,25.8696,462500.0
2012-02-10 10:05:00,37.24,37.3,37.22,37.24,367600.0,25.8696,25.9112,25.8557,25.8696,367600.0
2012-02-10 10:10:00,37.25,37.3,37.22,37.24,326200.0,25.8765,25.9112,25.8557,25.8696,326200.0
2012-02-10 10:15:00,37.24,37.37,37.21,37.36,433700.0,25.8696,25.9599,25.8487,25.9529,433700.0
2012-02-10 10:20:00,37.36,37.43,37.33,37.42,409500.0,25.9529,26.0015,25.9321,25.9946,409500.0
2012-02-10 10:25:00,37.42,37.5,37.41,37.46,464200.0,25.9946,26.0502,25.9877,26.0224,464200.0
2012-02-10 10:30:00,37.46,37.5,37.43,37.49,420900.0,26.0224,26.0502,26.0015,26.0432,420900.0
2012-02-10 10:35:00,37.49,37.57,37.48,37.56,445000.0,26.0432,26.0988,26.0363,26.0919,445000.0
2012-02-10 10:40:00,37.56,37.77,37.55,37.72,619800.0,26.0919,26.2377,26.0849,26.203,619800.0
2012-02-10 10:45:00,37.71,37.75,37.65,37.66,447300.0,26.1961,26.2238,26.1544,26.1613,447300.0
2012-02-10 10:50:00,37.66,37.69,37.64,37.66,228900.0,26.1613,26.1822,26.1474,26.1613,228900.0
2012-02-10 10:55:00,37.66,37.69,37.62,37.67,185300.0,26.1613,26.1822,26.1335,26.1683,185300.0
2012-02-10 11:00:00,37.66,37.74,37.6,37.61,376600.0,26.1613,26.2169,26.1196,26.1266,376600.0
2012-02-10 11:05:00,37.6,37.66,37.6,37.65,205800.0,26.1196,26.1613,26.1196,26.1544,205800.0
2012-02-10 11:10:00,37.66,37.72,37.65,37.67,228900.0,26.1613,26.203,26.1544,26.1683,228900.0
2012-02-10 11:15:00,37.66,37.69,37.61,37.62,241600.0,26.1613,26.1822,26.1266,26.1335,241600.0
2012-02-10 11:20:00,37.62,37.65,37.6,37.63,204900.0,26.1335,26.1544,26.1196,26.1405,204900.0
2012-02-10 11:25:00,37.63,37.64,37.61,37.64,197800.0,26.1405,26.1474,26.1266,26.1474,197800.0
2012-02-10 11:30:00,37.64,37.66,37.61,37.65,201200.0,26.1474,26.1613,26.1266,26.1544,201200.0
2012-02-10 11:35:00,37.66,37.68,37.64,37.67,188600.0,26.1613,26.1752,26.1474,26.1683,188600.0
2012-02-10 11:40:00,37.66,37.71,37.66,37.71,113800.0,26.1613,26.1961,26.1613,26.1961,113800.0
2012-02-10 11:45:00,37.71,37.72,37.69,37.7,174000.0,26.1961,26.203,26.1822,26.1891,174000.0
2012-02-10 11:50:00,37.7,37.77,37.7,37.76,124400.0,26.1891,26.2377,26.1891,26.2308,124400.0
2012-02-10 11:55:00,37.76,37.76,37.7,37.71,162800.0,26.2308,26.2308,26.1891,26.1961,162800.0
2012-02-10 12:00:00,37.71,37.75,37.7,37.75,154900.0,26.1961,26.2238,26.1891,26.2238,154900.0
2012-02-10 12:05:00,37.75,37.76,37.67,37.67,173000.0,26.2238,26.2308,26.1683,26.1683,173000.0
2012-02-10 12:10:00,37.68,37.69,37.65,37.65,136900.0,26.1752,26.1822,26.1544,26.1544,136900.0
2012-02-10 12:15:00,37.65,37.65,37.59,37.61,282900.0,26.1544,26.1544,26.1127,26.1266,282900.0
2012-02-10 12:20:00,37.61,37.61,37.56,37.57,192900.0,26.1266,26.1266,26.0919,26.0988,192900.0
2012-02-10 12:25:00,37.56,37.6,37.56,37.59,56500.0,26.0919,26.1196,26.0919,26.1127,56500.0
2012-02-10 12:30:00,37.59,37.63,37.59,37.63,80200.0,26.1127,26.1405,26.1127,26.1405,80200.0
2012-02-10 12:35:00,37.63,37.68,37.62,37.63,170800.0,26.1405,26.1752,26.1335,26.1405,170800.0
2012-02-10 12:40:00,37.63,37.66,37.62,37.62,96300.0,26.1405,26.1613,26.1335,26.1335,96300.0
2012-02-10 12:45:00,37.62,37.64,37.6,37.61,110900.0,26.1335,26.1474,26.1196,26.1266,110900.0
2012-02-10 12:50:00,37.61,37.62,37.57,37.59,157800.0,26.1266,26.1335,26.0988,26.1127,157800.0
2012-02-10 12:55:00,37.59,37.62,37.59,37.6,209200.0,26.1127,26.1335,26.1127,26.1196,209200.0
2012-02-10 13:00:00,37.6,37.61,37.53,37.56,220600.0,26.1196,26.1266,26.071,26.0919,220600.0
2012-02-10 13:05:00,37.56,37.57,37.54,37.55,92000.0,26.0919,26.0988,26.078,26.0849,92000.0
2012-02-10 13:10:00,37.54,37.56,37.54,37.55,72800.0,26.078,26.0919,26.078,26.0849,72800.0
2012-02-10 13:15:00,37.55,37.55,37.5,37.53,124200.0,26.0849,26.0849,26.0502,26.071,124200.0
2012-02-10 13:20:00,37.52,37.53,37.51,37.52,25900.0,26.0641,26.071,26.0571,26.0641,25900.0
2012-02-10 13:25:00,37.52,37.53,37.47,37.47,61000.0,26.0641,26.071,26.0293,26.0293,61000.0
2012-02-10 13:30:00,37.47,37.48,37.42,37.42,138800.0,26.0293,26.0363,25.9946,25.9946,138800.0
2012-02-10 13:35:00,37.42,37.43,37.35,37.43,284000.0,25.9946,26.0015,25.946,26.0015,284000.0
2012-02-10 13:40:00,37.42,37.45,37.41,37.45,205900.0,25.9946,26.0154,25.9877,26.0154,205900.0
2012-02-10 13:45:00,37.45,37.45,37.41,37.42,69900.0,26.0154,26.0154,25.9877,25.9946,69900.0
2012-02-10 13:50:00,37.42,37.44,37.38,37.42,141600.0,25.9946,26.0085,25.9668,25.9946,141600.0
2012-02-10 13:55:00,37.43,37.43,37.34,37.34,148200.0,26.0015,26.0015,25.939,25.939,148200.0
2012-02-10 14:00:00,37.35,37.44,37.34,37.42,137100.0,25.946,26.0085,25.939,25.9946,137100.0
2012-02-10 14:05:00,37.42,37.43,37.38,37.4,96500.0,25.9946,26.0015,25.9668,25.9807,96500.0
2012-02-10 14:10:00,37.4,37.44,37.4,37.42,135400.0,25.9807,26.0085,25.9807,25.9946,135400.0
2012-02-10 14:15:00,37.42,37.44,37.4,37.44,140700.0,25.9946,26.0085,25.9807,26.0085,140700.0
2012-02-10 14:20:00,37.44,37.49,37.43,37.45,201900.0,26.0085,26.0432,26.0015,26.0154,201900.0
2012-02-10 14:25:00,37.44,37.49,37.44,37.48,109600.0,26.0085,26.0432,26.0085,26.0363,109600.0
2012-02-10 14:30:00,37.49,37.53,37.48,37.53,149300.0,26.0432,26.071,26.0363,26.071,149300.0
2012-02-10 14:35:00,37.52,37.53,37.43,37.46,196600.0,26.0641,26.071,26.0015,26.0224,196600.0
2012-02-10 14:40:00,37.46,37.48,37.43,37.45,250200.0,26.0224,26.0363,26.0015,26.0154,250200.0
2012-02-10 14:45:00,37.45,37.46,37.42,37.44,96100.0,26.0154,26.0224,25.9946,26.0085,96100.0
2012-02-10 14:50:00,37.44,37.45,37.42,37.44,111200.0,26.0085,26.0154,25.9946,26.0085,111200.0
2012-02-10 14:55:00,37.43,37.45,37.41,37.41,134400.0,26.0015,26.0154,25.9877,25.9877,134400.0
2012-02-10 15:00:00,37.42,37.43,37.36,37.37,186300.0,25.9946,26.0015,25.9529,25.9599,186300.0
2012-02-10 15:05:00,37.37,37.38,37.34,37.37,277200.0,25.9599,25.9668,25.939,25.9599,277200.0
2012-02-10 15:10:00,37.38,37.45,37.36,37.45,245700.0,25.9668,26.0154,25.9529,26.0154,245700.0
2012-02-10 15:15:00,37.44,37.46,37.41,37.44,240500.0,26.0085,26.0224,25.9877,26.0085,240500.0
2012-02-10 15:20:00,37.45,37.46,37.44,37.46,86300.0,26.0154,26.0224,26.0085,26.0224,86300.0
2012-02-10 15:25:00,37.46,37.5,37.43,37.49,157200.0,26.0224,26.0502,26.0015,26.0432,157200.0
2012-02-10 15:30:00,37.49,37.52,37.44,37.48,344000.0,26.0432,26.0641,26.0085,26.0363,344000.0
2012-02-10 15:35:00,37.48,37.52,37.46,37.5,379500.0,26.0363,26.0641,26.0224,26.0502,379500.0
2012-02-10 15:40:00,37.5,37.54,37.48,37.52,343100.0,26.0502,26.078,26.0363,26.0641,343100.0
2012-02-10 15:45:00,37.52,37.58,37.52,37.55,527500.0,26.0641,26.1057,26.0641,26.0849,527500.0
2012-02-10 15:50:00,37.55,37.58,37.52,37.53,539600.0,26.0849,26.1057,26.0641,26.071,539600.0
2012-02-10 15:55:00,37.53,37.63,37.53,37.6,845800.0,26.071,26.1405,26.071,26.1196,845800.0
2012-02-13 09:30:00,38.08,38.18,38.05,38.08,543200.0,26.4531,26.5226,26.4322,26.4531,543200.0
2012-02-13 09:35:00,38.07,38.13,38.02,38.06,321000.0,26.4461,26.4878,26.4114,26.4392,321000.0
2012-02-13 09:40:00,38.06,38.07,37.81,37.82,440400.0,26.4392,26.4461,26.2655,26.2725,440400.0
2012-02-13 09:45:00,37.82,37.91,37.81,37.88,374600.0,26.2725,26.335,26.2655,26.3141,374600.0
2012-02-13 09:50:00,37.87,37.88,37.78,37.86,370200.0,26.3072,26.3141,26.2447,26.3003,370200.0
2012-02-13 09:55:00,37.86,37.91,37.84,37.86,257800.0,26.3003,26.335,26.2864,26.3003,257800.0
2012-02-13 10:00:00,37.85,37.93,37.81,37.9,330200.0,26.2933,26.3489,26.2655,26.328,330200.0
2012-02-13 10:05:00,37.9,37.99,37.9,37.97,330000.0,26.328,26.3906,26.328,26.3767,330000.0
2012-02-13 10:10:00,37.98,37.98,37.91,37.94,255900.0,26.3836,26.3836,26.335,26.3558,255900.0
2012-02-13 10:15:00,37.94,37.97,37.91,37.94,463300.0,26.3558,26.3767,26.335,26.3558,463300.0
2012-02-13 10:20:00,37.93,38.02,37.92,38.02,410600.0,26.3489,26.4114,26.3419,26.4114,410600.0
2012-02-13 10:25:00,38.02,38.06,37.92,37.95,267800.0,26.4114,26.4392,26.3419,26.3628,267800.0
2012-02-13 10:30:00,37.95,37.99,37.93,37.98,337500.0,26.3628,26.3906,26.3489,26.3836,337500.0
2012-02-13 10:35:00,37.98,38.04,37.96,38.0,230300.0,26.3836,26.4253,26.3697,26.3975,230300.0
2012-02-13 10:40:00,38.0,38.03,37.98,37.98,159800.0,26.3975,26.4183,26.3836,26.3836,159800.0
2012-02-13 10:45:00,37.98,38.01,37.96,38.0,408000.0,26.3836,26.4045,26.3697,26.3975,408000.0
2012-02-13 10:50:00,38.0,38.08,37.99,38.07,293800.0,26.3975,26.4531,26.3906,26.4461,293800.0
2012-02-13 10:55:00,38.07,38.12,38.05,38.08,241800.0,26.4461,26.4809,26.4322,26.4531,241800.0
2012-02-13 11:00:00,38.08,38.12,38.08,38.12,315800.0,26.4531,26.4809,26.4531,26.4809,315800.0
2012-02-13 11:05:00,38.12,38.16,38.11,38.15,339500.0,26.4809,26.5087,26.4739,26.5017,339500.0
2012-02-13 11:10:00,38.15,38.16,38.1,38.11,248800.0,26.5017,26.5087,26.467,26.4739,248800.0
2012-02-13 11:15:00,38.11,38.13,38.09,38.13,420700.0,26.4739,26.4878,26.46,26.4878,420700.0
2012-02-13 11:20:00,38.12,38.13,38.09,38.12,332400.0,26.4809,26.4878,26.46,26.4809,332400.0
2012-02-13 11:25:00,38.11,38.14,38.1,38.14,202700.0,26.4739,26.4948,26.467,26.4948,202700.0
2012-02-13 11:30:00,38.14,38.17,38.13,38.13,271100.0,26.4948,26.5156,26.4878,26.4878,271100.0
2012-02-13 11:35:00,38.13,38.16,38.13,38.15,144400.0,26.4878,26.5087,26.4878,26.5017,144400.0
2012-02-13 11:40:00,38.16,38.17,38.13,38.15,188300.0,26.5087,26.5156,26.4878,26.5017,188300.0
2012-02-13 11:45:00,38.15,38.2,38.14,38.16,265400.0,26.5017,26.5364,26.4948,26.5087,265400.0
2012-02-13 11:50:00,38.15,38.18,38.13,38.17,176300.0,26.5017,26.5226,26.4878,26.5156,176300.0
2012-02-13 11:55:00,38.17,38.19,38.16,38.17,183800.0,26.5156,26.5295,26.5087,26.5156,183800.0
2012-02-13 12:00:00,38.18,38.23,38.17,38.2,294100.0,26.5226,26.5573,26.5156,26.5364,294100.0
2012-02-13 12:05:00,38.19,38.21,38.18,38.19,164600.0,26.5295,26.5434,26.5226,26.5295,164600.0
2012-02-13 12:10:00,38.2,38.21,38.19,38.2,183400.0,26.5364,26.5434,26.5295,26.5364,183400.0
2012-02-13 12:15:00,38.19,38.2,38.18,38.19,92300.0,26.5295,26.5364,26.5226,26.5295,92300.0
2012-02-13 12:20:00,38.19,38.19,38.18,38.19,89200.0,26.5295,26.5295,26.5226,26.5295,89200.0
2012-02-13 12:25:00,38.19,38.19,38.13,38.13,183000.0,26.5295,26.5295,26.4878,26.4878,183000.0
2012-02-13 12:30:00,38.13,38.14,38.09,38.13,411000.0,26.4878,26.4948,26.46,26.4878,411000.0
2012-02-13 12:35:00,38.14,38.14,38.07,38.08,178100.0,26.4948,26.4948,26.4461,26.4531,178100.0
2012-02-13 12:40:00,38.07,38.12,38.06,38.12,138600.0,26.4461,26.4809,26.4392,26.4809,138600.0
2012-02-13 12:45:00,38.12,38.15,38.12,38.12,169700.0,26.4809,26.5017,26.4809,26.4809,169700.0
2012-02-13 12:50:00,38.13,38.2,38.12,38.14,330500.0,26.4878,26.5364,26.4809,26.4948,330500.0
2012-02-13 12:55:00,38.14,38.18,38.14,38.17,79700.0,26.4948,26.5226,26.4948,26.5156,79700.0
2012-02-13 13:00:00,38.18,38.22,38.15,38.17,267500.0,26.5226,26.5503,26.5017,26.5156,267500.0
2012-02-13 13:05:00,38.18,38.2,38.13,38.19,182600.0,26.5226,26.5364,26.4878,26.5295,182600.0
2012-02-13 13:10:00,38.19,38.28,38.19,38.27,436600.0,26.5295,26.592,26.5295,26.5851,436600.0
2012-02-13 13:15:00,38.27,38.34,38.27,38.33,577400.0,26.5851,26.6337,26.5851,26.6268,577400.0
2012-02-13 13:20:00,38.34,38.34,38.29,38.29,185000.0,26.6337,26.6337,26.599,26.599,185000.0
2012-02-13 13:25:00,38.29,38.29,37.61,37.61,244100.0,26.599,26.599,26.1266,26.1266,244100.0
2012-02-13 13:30:00,38.23,38.23,38.2,38.23,166800.0,26.5573,26.5573,26.5364,26.5573,166800.0
2012-02-13 13:35:00,38.24,38.25,38.19,38.2,164300.0,26.5642,26.5712,26.5295,26.5364,164300.0
2012-02-13 13:40:00,38.2,38.25,38.19,38.21,200200.0,26.5364,26.5712,26.5295,26.5434,200200.0
2012-02-13 13:45:00,38.21,38.27,38.2,38.27,280500.0,26.5434,26.5851,26.5364,26.5851,280500.0
2012-02-13 13:50:00,38.26,38.27,38.22,38.22,235800.0,26.5781,26.5851,26.5503,26.5503,235800.0
2012-02-13 13:55:00,38.22,38.24,38.16,38.16,114000.0,26.5503,26.5642,26.5087,26.5087,114000.0
2012-02-13 14:00:00,38.16,38.18,38.13,38.14,177000.0,26.5087,26.5226,26.4878,26.4948,177000.0
2012-02-13 14:05:00,38.15,38.17,38.13,38.16,207000.0,26.5017,26.5156,26.4878,26.5087,207000.0
2012-02-13 14:10:00,38.16,38.17,38.14,38.17,126400.0,26.5087,26.5156,26.4948,26.5156,126400.0
2012-02-13 14:15:00,38.17,38.21,38.16,38.21,155700.0,26.5156,26.5434,26.5087,26.5434,155700.0
2012-02-13 14:20:00,38.21,38.22,38.16,38.17,170200.0,26.5434,26.5503,26.5087,26.5156,170200.0
2012-02-13 14:25:00,38.16,38.17,38.12,38.15,132600.0,26.5087,26.5156,26.4809,26.5017,132600.0
2012-02-13 14:30:00,38.15,38.18,38.12,38.18,207900.0,26.5017,26.5226,26.4809,26.5226,207900.0
2012-02-13 14:35:00,38.17,38.24,38.16,38.2,309700.0,26.5156,26.5642,26.5087,26.5364,309700.0
2012-02-13 14:40:00,38.2,38.25,38.2,38.25,205200.0,26.5364,26.5712,26.5364,26.5712,205200.0
2012-02-13 14:45:00,38.24,38.27,38.19,38.2,271400.0,26.5642,26.5851,26.5295,26.5364,271400.0
2012-02-13 14:50:00,38.21,38.25,38.2,38.25,184600.0,26.5434,26.5712,26.5364,26.5712,184600.0
2012-02-13 14:55:00,38.25,38.26,38.24,38.25,247600.0,26.5712,26.5781,26.5642,26.5712,247600.0
2012-02-13 15:00:00,38.25,38.26,38.22,38.22,402400.0,26.5712,26.5781,26.5503,26.5503,402400.0
2012-02-13 15:05:00,38.23,38.23,38.14,38.18,285900.0,26.5573,26.5573,26.4948,26.5226,285900.0
2012-02-13 15:10:00,38.18,38.21,38.16,38.21,357800.0,26.5226,26.5434,26.5087,26.5434,357800.0
2012-02-13 15:15:00,38.2,38.24,38.2,38.23,237100.0,26.5364,26.5642,26.5364,26.5573,237100.0
2012-02-13 15:20:00,38.23,38.24,38.19,38.22,250000.0,26.5573,26.5642,26.5295,26.5503,250000.0
2012-02-13 15:25:00,38.21,38.27,38.2,38.21,257800.0,26.5434,26.5851,26.5364,26.5434,257800.0
2012-02-13 15:30:00,38.2,38.27,38.2,38.26,343900.0,26.5364,26.5851,26.5364,26.5781,343900.0
2012-02-13 15:35:00,38.27,38.27,38.21,38.23,464300.0,26.5851,26.5851,26.5434,26.5573,464300.0
2012-02-13 15:40:00,38.23,38.27,38.23,38.27,421100.0,26.5573,26.5851,26.5573,26.5851,421100.0
2012-02-13 15:45:00,38.25,38.25,38.19,38.22,613000.0,26.5712,26.5712,26.5295,26.5503,613000.0
2012-02-13 15:50:00,38.22,38.25,38.21,38.23,692200.0,26.5503,26.5712,26.5434,26.5573,692200.0
2012-02-13 15:55:00,38.23,38.32,38.22,38.3,1524600.0,26.5573,26.6198,26.5503,26.6059,1524600.0
2012-02-14 09:30:00,38.23,38.26,38.05,38.09,571800.0,26.5573,26.5781,26.4322,26.46,571800.0
2012-02-14 09:35:00,38.09,38.09,37.98,38.02,515400.0,26.46,26.46,26.3836,26.4114,515400.0
2012-02-14 09:40:00,38.02,38.13,38.01,38.11,296000.0,26.4114,26.4878,26.4045,26.4739,296000.0
2012-02-14 09:45:00,38.11,38.15,38.01,38.06,781100.0,26.4739,26.5017,26.4045,26.4392,781100.0
2012-02-14 09:50:00,38.06,38.08,37.95,37.95,477500.0,26.4392,26.4531,26.3628,26.3628,477500.0
2012-02-14 09:55:00,37.95,37.96,37.82,37.83,562100.0,26.3628,26.3697,26.2725,26.2794,562100.0
2012-02-14 10:00:00,37.83,37.88,37.76,37.77,593200.0,26.2794,26.3141,26.2308,26.2377,593200.0
2012-02-14 10:05:00,37.78,37.82,37.71,37.77,631900.0,26.2447,26.2725,26.1961,26.2377,631900.0
2012-02-14 10:10:00,37.78,37.79,37.68,37.75,671700.0,26.2447,26.2516,26.1752,26.2238,671700.0
2012-02-14 10:15:00,37.73,37.75,37.6,37.67,423300.0,26.2099,26.2238,26.1196,26.1683,423300.0
2012-02-14 10:20:00,37.67,37.82,37.67,37.8,396300.0,26.1683,26.2725,26.1683,26.2586,396300.0
2012-02-14 10:25:00,37.8,37.89,37.8,37.86,390400.0,26.2586,26.3211,26.2586,26.3003,390400.0
2012-02-14 10:30:00,37.87,37.87,37.79,37.81,275100.0,26.3072,26.3072,26.2516,26.2655,275100.0
2012-02-14 10:35:00,37.82,37.82,37.74,37.74,310100.0,26.2725,26.2725,26.2169,26.2169,310100.0
2012-02-14 10:40:00,37.75,37.76,37.7,37.76,260100.0,26.2238,26.2308,26.1891,26.2308,260100.0
2012-02-14 10:45:00,37.76,37.77,37.67,37.69,283100.0,26.2308,26.2377,26.1683,26.1822,283100.0
2012-02-14 10:50:00,37.69,37.69,37.58,37.6,329900.0,26.1822,26.1822,26.1057,26.1196,329900.0
2012-02-14 10:55:00,37.59,37.64,37.55,37.62,344500.0,26.1127,26.1474,26.0849,26.1335,344500.0
2012-02-14 11:00:00,37.61,37.69,37.61,37.68,262000.0,26.1266,26.1822,26.1266,26.1752,262000.0
2012-02-14 11:05:00,37.69,37.76,37.66,37.75,257200.0,26.1822,26.2308,26.1613,26.2238,257200.0
2012-02-14 11:10:00,37.75,37.76,37.68,37.74,297100.0,26.2238,26.2308,26.1752,26.2169,297100.0
2012-02-14 11:15:00,37.74,37.8,37.73,37.77,277100.0,26.2169,26.2586,26.2099,26.2377,277100.0
2012-02-14 11:20:00,37.77,37.8,37.77,37.79,170800.0,26.2377,26.2586,26.2377,26.2516,170800.0
2012-02-14 11:25:00,37.79,37.85,37.74,37.81,305000.0,26.2516,26.2933,26.2169,26.2655,305000.0
2012-02-14 11:30:00,37.8,37.86,37.8,37.8,234500.0,26.2586,26.3003,26.2586,26.2586,234500.0
2012-02-14 11:35:00,37.8,37.84,37.79,37.82,220200.0,26.2586,26.2864,26.2516,26.2725,220200.0
2012-02-14 11:40:00,37.82,37.85,37.82,37.85,326100.0,26.2725,26.2933,26.2725,26.2933,326100.0
2012-02-14 11:45:00,37.85,37.87,37.83,37.84,459200.0,26.2933,26.3072,26.2794,26.2864,459200.0
2012-02-14 11:50:00,37.84,37.86,37.82,37.83,289500.0,26.2864,26.3003,26.2725,26.2794,289500.0
2012-02-14 11:55:00,37.83,37.85,37.79,37.82,226300.0,26.2794,26.2933,26.2516,26.2725,226300.0
2012-02-14 12:00:00,37.81,37.85,37.79,37.84,169000.0,26.2655,26.2933,26.2516,26.2864,169000.0
2012-02-14 12:05:00,37.84,37.84,37.79,37.81,198200.0,26.2864,26.2864,26.2516,26.2655,198200.0
2012-02-14 12:10:00,37.81,37.82,37.8,37.81,121400.0,26.2655,26.2725,26.2586,26.2655,121400.0
2012-02-14 12:15:00,37.8,37.81,37.78,37.81,250300.0,26.2586,26.2655,26.2447,26.2655,250300.0
2012-02-14 12:20:00,37.81,37.81,37.79,37.8,257500.0,26.2655,26.2655,26.2516,26.2586,257500.0
2012-02-14 12:25:00,37.81,37.82,37.79,37.79,316600.0,26.2655,26.2725,26.2516,26.2516,316600.0
2012-02-14 12:30:00,37.79,37.8,37.73,37.75,288700.0,26.2516,26.2586,26.2099,26.2238,288700.0
2012-02-14 12:35:00,37.74,37.75,37.69,37.69,310700.0,26.2169,26.2238,26.1822,26.1822,310700.0
2012-02-14 12:40:00,37.7,37.75,37.7,37.73,223600.0,26.1891,26.2238,26.1891,26.2099,223600.0
2012-02-14 12:45:00,37.73,37.8,37.73,37.77,207200.0,26.2099,26.2586,26.2099,26.2377,207200.0
2012-02-14 12:50:00,37.78,37.78,37.69,37.69,171300.0,26.2447,26.2447,26.1822,26.1822,171300.0
2012-02-14 12:55:00,37.69,37.7,37.62,37.66,241100.0,26.1822,26.1891,26.1335,26.1613,241100.0
2012-02-14 13:00:00,37.65,37.65,37.55,37.56,434100.0,26.1544,26.1544,26.0849,26.0919,434100.0
2012-02-14 13:05:00,37.57,37.58,37.5,37.5,248100.0,26.0988,26.1057,26.0502,26.0502,248100.0
2012-02-14 13:10:00,37.5,37.61,37.5,37.61,273500.0,26.0502,26.1266,26.0502,26.1266,273500.0
2012-02-14 13:15:00,37.61,37.61,37.56,37.57,160200.0,26.1266,26.1266,26.0919,26.0988,160200.0
2012-02-14 13:20:00,37.57,37.6,37.56,37.58,90100.0,26.0988,26.1196,26.0919,26.1057,90100.0
2012-02-14 13:25:00,37.59,37.64,37.58,37.62,185800.0,26.1127,26.1474,26.1057,26.1335,185800.0
2012-02-14 13:30:00,37.63,37.72,37.61,37.69,254200.0,26.1405,26.203,26.1266,26.1822,254200.0
2012-02-14 13:35:00,37.69,37.73,37.68,37.7,182300.0,26.1822,26.2099,26.1752,26.1891,182300.0
2012-02-14 13:40:00,37.7,37.7,37.61,37.61,156700.0,26.1891,26.1891,26.1266,26.1266,156700.0
2012-02-14 13:45:00,37.62,37.64,37.6,37.62,123200.0,26.1335,26.1474,26.1196,26.1335,123200.0
2012-02-14 13:50:00,37.63,37.64,37.6,37.61,155500.0,26.1405,26.1474,26.1196,26.1266,155500.0
2012-02-14 13:55:00,37.62,37.66,37.6,37.66,107000.0,26.1335,26.1613,26.1196,26.1613,107000.0
2012-02-14 14:00:00,37.66,37.68,37.61,37.62,100200.0,26.1613,26.1752,26.1266,26.1335,100200.0
2012-02-14 14:05:00,37.63,37.67,37.6,37.62,159300.0,26.1405,26.1683,26.1196,26.1335,159300.0
2012-02-14 14:10:00,37.61,37.63,37.59,37.61,121700.0,26.1266,26.1405,26.1127,26.1266,121700.0
2012-02-14 14:15:00,37.62,37.62,37.54,37.6,184400.0,26.1335,26.1335,26.078,26.1196,184400.0
2012-02-14 14:20:00,37.6,37.6,37.5,37.53,174600.0,26.1196,26.1196,26.0502,26.071,174600.0
2012-02-14 14:25:00,37.53,37.57,37.51,37.51,175100.0,26.071,26.0988,26.0571,26.0571,175100.0
2012-02-14 14:30:00,37.52,37.52,37.44,37.5,351400.0,26.0641,26.0641,26.0085,26.0502,351400.0
2012-02-14 14:35:00,37.51,37.52,37.48,37.51,157000.0,26.0571,26.0641,26.0363,26.0571,157000.0
2012-02-14 14:40:00,37.5,37.54,37.5,37.51,232100.0,26.0502,26.078,26.0502,26.0571,232100.0
2012-02-14 14:45:00,37.5,37.55,37.49,37.53,242000.0,26.0502,26.0849,26.0432,26.071,242000.0
2012-02-14 14:50:00,37.53,37.63,37.52,37.63,204900.0,26.071,26.1405,26.0641,26.1405,204900.0
2012-02-14 14:55:00,37.63,37.63,37.57,37.59,252800.0,26.1405,26.1405,26.0988,26.1127,252800.0
2012-02-14 15:00:00,37.59,37.69,37.58,37.65,323300.0,26.1127,26.1822,26.1057,26.1544,323300.0
2012-02-14 15:05:00,37.65,37.68,37.62,37.63,145500.0,26.1544,26.1752,26.1335,26.1405,145500.0
2012-02-14 15:10:00,37.64,37.66,37.6,37.61,285400.0,26.1474,26.1613,26.1196,26.1266,285400.0
2012-02-14 15:15:00,37.61,37.62,37.52,37.54,243700.0,26.1266,26.1335,26.0641,26.078,243700.0
2012-02-14 15:20:00,37.55,37.55,37.48,37.53,416100.0,26.0849,26.0849,26.0363,26.071,416100.0
2012-02-14 15:25:00,37.54,37.56,37.52,37.54,176800.0,26.078,26.0919,26.0641,26.078,176800.0
2012-02-14 15:30:00,37.54,37.61,37.49,37.61,306800.0,26.078,26.1266,26.0432,26.1266,306800.0
2012-02-14 15:35:00,37.61,37.71,37.6,37.71,458300.0,26.1266,26.1961,26.1196,26.1961,458300.0
2012-02-14 15:40:00,37.71,37.77,37.68,37.75,502900.0,26.1961,26.2377,26.1752,26.2238,502900.0
2012-02-14 15:45:00,37.75,37.91,37.75,37.9,763700.0,26.2238,26.335,26.2238,26.328,763700.0
2012-02-14 15:50:00,37.91,37.93,37.84,37.84,937900.0,26.335,26.3489,26.2864,26.2864,937900.0
2012-02-14 15:55:00,37.85,37.93,37.84,37.92,1552900.0,26.2933,26.3489,26.2864,26.3419,1552900.0
2012-02-15 09:30:00,38.08,38.29,38.0,38.29,649700.0,26.4531,26.599,26.3975,26.599,649700.0
2012-02-15 09:35:00,38.29,38.4,38.21,38.37,752700.0,26.599,26.6754,26.5434,26.6545,752700.0
2012-02-15 09:40:00,38.37,38.39,38.18,38.19,684100.0,26.6545,26.6684,26.5226,26.5295,684100.0
2012-02-15 09:45:00,38.2,38.27,38.15,38.23,555800.0,26.5364,26.5851,26.5017,26.5573,555800.0
2012-02-15 09:50:00,38.23,38.25,38.17,38.23,350800.0,26.5573,26.5712,26.5156,26.5573,350800.0
2012-02-15 09:55:00,38.24,38.25,38.17,38.21,362700.0,26.5642,26.5712,26.5156,26.5434,362700.0
2012-02-15 10:00:00,38.21,38.24,38.15,38.23,459200.0,26.5434,26.5642,26.5017,26.5573,459200.0
2012-02-15 10:05:00,38.22,38.32,38.22,38.28,345400.0,26.5503,26.6198,26.5503,26.592,345400.0
2012-02-15 10:10:00,38.28,38.34,38.25,38.27,376600.0,26.592,26.6337,26.5712,26.5851,376600.0
2012-02-15 10:15:00,38.26,38.28,38.15,38.16,268600.0,26.5781,26.592,26.5017,26.5087,268600.0
2012-02-15 10:20:00,38.16,38.18,38.11,38.16,248200.0,26.5087,26.5226,26.4739,26.5087,248200.0
2012-02-15 10:25:00,38.14,38.19,38.14,38.18,155100.0,26.4948,26.5295,26.4948,26.5226,155100.0
2012-02-15 10:30:00,38.18,38.23,38.1,38.12,216500.0,26.5226,26.5573,26.467,26.4809,216500.0
2012-02-15 10:35:00,38.12,38.15,38.02,38.03,273500.0,26.4809,26.5017,26.4114,26.4183,273500.0
2012-02-15 10:40:00,38.03,38.04,37.95,37.97,490700.0,26.4183,26.4253,26.3628,26.3767,490700.0
2012-02-15 10:45:00,37.97,38.06,37.95,38.04,275200.0,26.3767,26.4392,26.3628,26.4253,275200.0
2012-02-15 10:50:00,38.04,38.04,37.98,37.98,241600.0,26.4253,26.4253,26.3836,26.3836,241600.0
2012-02-15 10:55:00,37.97,37.99,37.85,37.89,337300.0,26.3767,26.3906,26.2933,26.3211,337300.0
2012-02-15 11:00:00,37.89,37.9,37.77,37.85,685500.0,26.3211,26.328,26.2377,26.2933,685500.0
2012-02-15 11:05:00,37.84,37.86,37.78,37.78,345200.0,26.2864,26.3003,26.2447,26.2447,345200.0
2012-02-15 11:10:00,37.79,37.79,37.68,37.7,336200.0,26.2516,26.2516,26.1752,26.1891,336200.0
2012-02-15 11:15:00,37.69,37.78,37.69,37.77,320500.0,26.1822,26.2447,26.1822,26.2377,320500.0
2012-02-15 11:20:00,37.77,37.86,37.76,37.78,441600.0,26.2377,26.3003,26.2308,26.2447,441600.0
2012-02-15 11:25:00,37.78,37.85,37.78,37.85,135200.0,26.2447,26.2933,26.2447,26.2933,135200.0
2012-02-15 11:30:00,37.85,37.92,37.85,37.87,336900.0,26.2933,26.3419,26.2933,26.3072,336900.0
2012-02-15 11:35:00,37.87,37.92,37.85,37.9,152200.0,26.3072,26.3419,26.2933,26.328,152200.0
2012-02-15 11:40:00,37.91,37.96,37.87,37.89,350300.0,26.335,26.3697,26.3072,26.3211,350300.0
2012-02-15 11:45:00,37.89,37.97,37.89,37.92,149500.0,26.3211,26.3767,26.3211,26.3419,149500.0
2012-02-15 11:50:00,37.92,37.95,37.9,37.91,149700.0,26.3419,26.3628,26.328,26.335,149700.0
2012-02-15 11:55:00,37.91,37.91,37.87,37.9,124000.0,26.335,26.335,26.3072,26.328,124000.0
2012-02-15 12:00:00,37.91,37.91,37.88,37.91,147000.0,26.335,26.335,26.3141,26.335,147000.0
2012-02-15 12:05:00,37.91,37.95,37.89,37.91,129000.0,26.335,26.3628,26.3211,26.335,129000.0
2012-02-15 12:10:00,37.91,37.94,37.88,37.89,322200.0,26.335,26.3558,26.3141,26.3211,322200.0
2012-02-15 12:15:00,37.89,37.91,37.87,37.9,265200.0,26.3211,26.335,26.3072,26.328,265200.0
2012-02-15 12:20:00,37.91,37.93,37.87,37.88,114100.0,26.335,26.3489,26.3072,26.3141,114100.0
2012-02-15 12:25:00,37.87,37.9,37.83,37.84,224600.0,26.3072,26.328,26.2794,26.2864,224600.0
2012-02-15 12:30:00,37.83,37.85,37.75,37.82,272200.0,26.2794,26.2933,26.2238,26.2725,272200.0
2012-02-15 12:35:00,37.81,37.82,37.7,37.73,489100.0,26.2655,26.2725,26.1891,26.2099,489100.0
2012-02-15 12:40:00,37.74,37.75,37.67,37.68,306100.0,26.2169,26.2238,26.1683,26.1752,306100.0
2012-02-15 12:45:00,37.68,37.69,37.62,37.62,267400.0,26.1752,26.1822,26.1335,26.1335,267400.0
2012-02-15 12:50:00,37.62,37.68,37.57,37.61,396700.0,26.1335,26.1752,26.0988,26.1266,396700.0
2012-02-15 12:55:00,37.62,37.62,37.55,37.6,271900.0,26.1335,26.1335,26.0849,26.1196,271900.0
2012-02-15 13:00:00,37.61,37.61,37.5,37.57,403800.0,26.1266,26.1266,26.0502,26.0988,403800.0
2012-02-15 13:05:00,37.57,37.63,37.55,37.63,324200.0,26.0988,26.1405,26.0849,26.1405,324200.0
2012-02-15 13:10:00,37.63,37.65,37.57,37.61,198700.0,26.1405,26.1544,26.0988,26.1266,198700.0
2012-02-15 13:15:00,37.62,37.65,37.58,37.63,196400.0,26.1335,26.1544,26.1057,26.1405,196400.0
2012-02-15 13:20:00,37.63,37.65,37.58,37.6,104000.0,26.1405,26.1544,26.1057,26.1196,104000.0
2012-02-15 13:25:00,37.61,37.63,37.59,37.61,156200.0,26.1266,26.1405,26.1127,26.1266,156200.0
2012-02-15 13:30:00,37.61,37.64,37.57,37.58,110800.0,26.1266,26.1474,26.0988,26.1057,110800.0
2012-02-15 13:35:00,37.59,37.64,37.57,37.58,73000.0,26.1127,26.1474,26.0988,26.1057,73000.0
2012-02-15 13:40:00,37.58,37.62,37.55,37.61,190000.0,26.1057,26.1335,26.0849,26.1266,190000.0
2012-02-15 13:45:00,37.6,37.64,37.6,37.64,326200.0,26.1196,26.1474,26.1196,26.1474,326200.0
2012-02-15 13:50:00,37.64,37.72,37.63,37.68,153400.0,26.1474,26.203,26.1405,26.1752,153400.0
2012-02-15 13:55:00,37.68,37.72,37.66,37.69,111600.0,26.1752,26.203,26.1613,26.1822,111600.0
2012-02-15 14:00:00,37.7,37.74,37.6,37.64,356000.0,26.1891,26.2169,26.1196,26.1474,356000.0
2012-02-15 14:05:00,37.63,37.65,37.6,37.63,320800.0,26.1405,26.1544,26.1196,26.1405,320800.0
2012-02-15 14:10:00,37.64,37.65,37.54,37.55,305700.0,26.1474,26.1544,26.078,26.0849,305700.0
2012-02-15 14:15:00,37.55,37.59,37.5,37.5,286300.0,26.0849,26.1127,26.0502,26.0502,286300.0
2012-02-15 14:20:00,37.5,37.6,37.49,37.57,265100.0,26.0502,26.1196,26.0432,26.0988,265100.0
2012-02-15 14:25:00,37.57,37.66,37.57,37.63,299300.0,26.0988,26.1613,26.0988,26.1405,299300.0
2012-02-15 14:30:00,37.63,37.64,37.55,37.57,485700.0,26.1405,26.1474,26.0849,26.0988,485700.0
2012-02-15 14:35:00,37.57,37.62,37.56,37.57,162400.0,26.0988,26.1335,26.0919,26.0988,162400.0
2012-02-15 14:40:00,37.57,37.62,37.55,37.55,223300.0,26.0988,26.1335,26.0849,26.0849,223300.0
2012-02-15 14:45:00,37.55,37.59,37.5,37.57,266600.0,26.0849,26.1127,26.0502,26.0988,266600.0
2012-02-15 14:50:00,37.57,37.62,37.53,37.55,210200.0,26.0988,26.1335,26.071,26.0849,210200.0
2012-02-15 14:55:00,37.55,37.6,37.45,37.46,316500.0,26.0849,26.1196,26.0154,26.0224,316500.0
2012-02-15 15:00:00,37.45,37.46,37.35,37.36,463000.0,26.0154,26.0224,25.946,25.9529,463000.0
2012-02-15 15:05:00,37.35,37.44,37.35,37.4,285100.0,25.946,26.0085,25.946,25.9807,285100.0
2012-02-15 15:10:00,37.4,37.41,37.31,37.38,354500.0,25.9807,25.9877,25.9182,25.9668,354500.0
2012-02-15 15:15:00,37.39,37.47,37.38,37.4,318600.0,25.9738,26.0293,25.9668,25.9807,318600.0
2012-02-15 15:20:00,37.41,37.45,37.39,37.39,180300.0,25.9877,26.0154,25.9738,25.9738,180300.0
2012-02-15 15:25:00,37.39,37.42,37.32,37.4,323400.0,25.9738,25.9946,25.9251,25.9807,323400.0
2012-02-15 15:30:00,37.41,37.45,37.37,37.37,350200.0,25.9877,26.0154,25.9599,25.9599,350200.0
2012-02-15 15:35:00,37.37,37.44,37.35,37.39,368200.0,25.9599,26.0085,25.946,25.9738,368200.0
2012-02-15 15:40:00,37.38,37.46,37.35,37.45,434800.0,25.9668,26.0224,25.946,26.0154,434800.0
2012-02-15 15:45:00,37.45,37.52,37.39,37.39,490800.0,26.0154,26.0641,25.9738,25.9738,490800.0
2012-02-15 15:50:00,37.39,37.47,37.38,37.44,564300.0,25.9738,26.0293,25.9668,26.0085,564300.0
2012-02-15 15:55:00,37.44,37.44,37.33,37.42,948600.0,26.0085,26.0085,25.9321,25.9946,948600.0
2012-02-16 09:30:00,37.14,37.44,37.13,37.43,438700.0,25.8001,26.0085,25.7931,26.0015,438700.0
2012-02-16 09:35:00,37.44,37.47,37.17,37.25,342400.0,26.0085,26.0293,25.8209,25.8765,342400.0
2012-02-16 09:40:00,37.24,37.39,37.21,37.38,342800.0,25.8696,25.9738,25.8487,25.9668,342800.0
2012-02-16 09:45:00,37.38,37.4,37.28,37.3,228100.0,25.9668,25.9807,25.8973,25.9112,228100.0
2012-02-16 09:50:00,37.29,37.3,37.12,37.13,342800.0,25.9043,25.9112,25.7862,25.7931,342800.0
2012-02-16 09:55:00,37.13,37.19,37.05,37.17,416000.0,25.7931,25.8348,25.7376,25.8209,416000.0
2012-02-16 10:00:00,37.18,37.27,37.16,37.24,252100.0,25.8279,25.8904,25.814,25.8696,252100.0
2012-02-16 10:05:00,37.25,37.4,37.25,37.31,605400.0,25.8765,25.9807,25.8765,25.9182,605400.0
2012-02-16 10:10:00,37.32,37.39,37.3,37.3,229400.0,25.9251,25.9738,25.9112,25.9112,229400.0
2012-02-16 10:15:00,37.31,37.41,37.31,37.39,410100.0,25.9182,25.9877,25.9182,25.9738,410100.0
2012-02-16 10:20:00,37.4,37.55,37.38,37.52,447400.0,25.9807,26.0849,25.9668,26.0641,447400.0
2012-02-16 10:25:00,37.53,37.64,37.51,37.59,564800.0,26.071,26.1474,26.0571,26.1127,564800.0
2012-02-16 10:30:00,37.6,37.64,37.52,37.58,419100.0,26.1196,26.1474,26.0641,26.1057,419100.0
2012-02-16 10:35:00,37.56,37.68,37.56,37.67,343800.0,26.0919,26.1752,26.0919,26.1683,343800.0
2012-02-16 10:40:00,37.67,37.68,37.59,37.6,213100.0,26.1683,26.1752,26.1127,26.1196,213100.0
2012-02-16 10:45:00,37.59,37.64,37.57,37.57,352100.0,26.1127,26.1474,26.0988,26.0988,352100.0
2012-02-16 10:50:00,37.57,37.65,37.57,37.61,208500.0,26.0988,26.1544,26.0988,26.1266,208500.0
2012-02-16 10:55:00,37.6,37.65,37.59,37.63,132800.0,26.1196,26.1544,26.1127,26.1405,132800.0
2012-02-16 11:00:00,37.63,37.71,37.63,37.69,186100.0,26.1405,26.1961,26.1405,26.1822,186100.0
2012-02-16 11:05:00,37.69,37.75,37.63,37.64,295100.0,26.1822,26.2238,26.1405,26.1474,295100.0
2012-02-16 11:10:00,37.65,37.7,37.63,37.69,161000.0,26.1544,26.1891,26.1405,26.1822,161000.0
2012-02-16 11:15:00,37.7,37.79,37.69,37.78,245700.0,26.1891,26.2516,26.1822,26.2447,245700.0
2012-02-16 11:20:00,37.78,37.8,37.75,37.78,147800.0,26.2447,26.2586,26.2238,26.2447,147800.0
2012-02-16 11:25:00,37.78,37.83,37.75,37.79,162600.0,26.2447,26.2794,26.2238,26.2516,162600.0
2012-02-16 11:30:00,37.78,37.78,37.66,37.75,223900.0,26.2447,26.2447,26.1613,26.2238,223900.0
2012-02-16 11:35:00,37.75,37.89,37.72,37.88,327100.0,26.2238,26.3211,26.203,26.3141,327100.0
2012-02-16 11:40:00,37.89,37.9,37.83,37.85,280800.0,26.3211,26.328,26.2794,26.2933,280800.0
2012-02-16 11:45:00,37.86,37.92,37.83,37.92,200700.0,26.3003,26.3419,26.2794,26.3419,200700.0
2012-02-16 11:50:00,37.91,38.0,37.91,38.0,270400.0,26.335,26.3975,26.335,26.3975,270400.0
2012-02-16 11:55:00,37.99,38.12,37.98,38.03,435700.0,26.3906,26.4809,26.3836,26.4183,435700.0
2012-02-16 12:00:00,38.03,38.09,38.01,38.02,190600.0,26.4183,26.46,26.4045,26.4114,190600.0
2012-02-16 12:05:00,38.02,38.02,37.94,37.98,187200.0,26.4114,26.4114,26.3558,26.3836,187200.0
2012-02-16 12:10:00,37.97,38.0,37.93,37.98,181000.0,26.3767,26.3975,26.3489,26.3836,181000.0
2012-02-16 12:15:00,37.99,38.0,37.93,37.97,175900.0,26.3906,26.3975,26.3489,26.3767,175900.0
2012-02-16 12:20:00,37.98,38.06,37.96,38.04,358200.0,26.3836,26.4392,26.3697,26.4253,358200.0
2012-02-16 12:25:00,38.03,38.04,37.96,37.98,199200.0,26.4183,26.4253,26.3697,26.3836,199200.0
2012-02-16 12:30:00,37.98,38.02,37.98,37.99,174900.0,26.3836,26.4114,26.3836,26.3906,174900.0
2012-02-16 12:35:00,38.0,38.01,37.96,38.0,156300.0,26.3975,26.4045,26.3697,26.3975,156300.0
2012-02-16 12:40:00,38.01,38.01,37.95,38.0,128500.0,26.4045,26.4045,26.3628,26.3975,128500.0
2012-02-16 12:45:00,38.0,38.01,37.97,37.98,118900.0,26.3975,26.4045,26.3767,26.3836,118900.0
2012-02-16 12:50:00,37.98,38.0,37.95,37.98,120900.0,26.3836,26.3975,26.3628,26.3836,120900.0
2012-02-16 12:55:00,37.99,38.01,37.98,38.0,411400.0,26.3906,26.4045,26.3836,26.3975,411400.0
2012-02-16 13:00:00,38.0,38.01,37.96,37.98,258100.0,26.3975,26.4045,26.3697,26.3836,258100.0
2012-02-16 13:05:00,37.98,37.99,37.94,37.95,141000.0,26.3836,26.3906,26.3558,26.3628,141000.0
2012-02-16 13:10:00,37.95,38.01,37.95,37.99,178200.0,26.3628,26.4045,26.3628,26.3906,178200.0
2012-02-16 13:15:00,37.99,38.0,37.93,37.97,220400.0,26.3906,26.3975,26.3489,26.3767,220400.0
2012-02-16 13:20:00,37.97,37.97,37.94,37.94,75200.0,26.3767,26.3767,26.3558,26.3558,75200.0
2012-02-16 13:25:00,37.95,37.97,37.94,37.97,91100.0,26.3628,26.3767,26.3558,26.3767,91100.0
2012-02-16 13:30:00,37.97,37.99,37.96,37.99,101100.0,26.3767,26.3906,26.3697,26.3906,101100.0
2012-02-16 13:35:00,37.99,38.01,37.96,37.97,349000.0,26.3906,26.4045,26.3697,26.3767,349000.0
2012-02-16 13:40:00,37.96,37.96,37.9,37.93,191100.0,26.3697,26.3697,26.328,26.3489,191100.0
2012-02-16 13:45:00,37.93,37.96,37.9,37.94,273600.0,26.3489,26.3697,26.328,26.3558,273600.0
2012-02-16 13:50:00,37.94,37.98,37.93,37.96,175100.0,26.3558,26.3836,26.3489,26.3697,175100.0
2012-02-16 13:55:00,37.97,37.99,37.95,37.97,101200.0,26.3767,26.3906,26.3628,26.3767,101200.0
2012-02-16 14:00:00,37.97,38.01,37.97,37.98,188400.0,26.3767,26.4045,26.3767,26.3836,188400.0
2012-02-16 14:05:00,37.98,38.01,37.95,37.99,138700.0,26.3836,26.4045,26.3628,26.3906,138700.0
2012-02-16 14:10:00,38.0,38.0,37.95,37.97,148800.0,26.3975,26.3975,26.3628,26.3767,148800.0
2012-02-16 14:15:00,37.97,37.98,37.94,37.97,118500.0,26.3767,26.3836,26.3558,26.3767,118500.0
2012-02-16 14:20:00,37.95,37.97,37.92,37.93,135800.0,26.3628,26.3767,26.3419,26.3489,135800.0
2012-02-16 14:25:00,37.93,37.97,37.92,37.95,164000.0,26.3489,26.3767,26.3419,26.3628,164000.0
2012-02-16 14:30:00,37.95,38.0,37.94,38.0,481300.0,26.3628,26.3975,26.3558,26.3975,481300.0
2012-02-16 14:35:00,37.99,37.99,37.93,37.97,159700.0,26.3906,26.3906,26.3489,26.3767,159700.0
2012-02-16 14:40:00,37.96,37.99,37.95,37.97,87300.0,26.3697,26.3906,26.3628,26.3767,87300.0
2012-02-16 14:45:00,37.97,38.0,37.97,37.99,97400.0,26.3767,26.3975,26.3767,26.3906,97400.0
2012-02-16 14:50:00,37.99,37.99,37.95,37.96,93900.0,26.3906,26.3906,26.3628,26.3697,93900.0
2012-02-16 14:55:00,37.95,37.99,37.95,37.97,110900.0,26.3628,26.3906,26.3628,26.3767,110900.0
2012-02-16 15:00:00,37.98,37.98,37.93,37.95,165000.0,26.3836,26.3836,26.3489,26.3628,165000.0
2012-02-16 15:05:00,37.95,37.98,37.9,37.9,119000.0,26.3628,26.3836,26.328,26.328,119000.0
2012-02-16 15:10:00,37.91,37.92,37.8,37.84,248300.0,26.335,26.3419,26.2586,26.2864,248300.0
2012-02-16 15:15:00,37.84,37.89,37.82,37.87,193400.0,26.2864,26.3211,26.2725,26.3072,193400.0
2012-02-16 15:20:00,37.87,37.92,37.86,37.87,200500.0,26.3072,26.3419,26.3003,26.3072,200500.0
2012-02-16 15:25:00,37.87,37.9,37.85,37.88,160700.0,26.3072,26.328,26.2933,26.3141,160700.0
2012-02-16 15:30:00,37.88,37.93,37.84,37.93,200400.0,26.3141,26.3489,26.2864,26.3489,200400.0
2012-02-16 15:35:00,37.93,37.94,37.88,37.94,227000.0,26.3489,26.3558,26.3141,26.3558,227000.0
2012-02-16 15:40:00,37.94,38.0,37.91,37.98,458200.0,26.3558,26.3975,26.335,26.3836,458200.0
2012-02-16 15:45:00,37.98,37.99,37.92,37.94,470500.0,26.3836,26.3906,26.3419,26.3558,470500.0
2012-02-16 15:50:00,37.95,37.98,37.91,37.97,575600.0,26.3628,26.3836,26.335,26.3767,575600.0
2012-02-16 15:55:00,37.97,38.0,37.95,37.99,1193600.0,26.3767,26.3975,26.3628,26.3906,1193600.0
2012-02-17 09:30:00,38.59,38.64,38.37,38.55,4920700.0,26.8074,26.8421,26.6545,26.7796,4920700.0
2012-02-17 09:35:00,38.55,38.55,38.34,38.45,868200.0,26.7796,26.7796,26.6337,26.7101,868200.0
2012-02-17 09:40:00,38.44,38.54,38.43,38.5,513500.0,26.7032,26.7726,26.6962,26.7448,513500.0
2012-02-17 09:45:00,38.5,38.61,38.5,38.53,601400.0,26.7448,26.8213,26.7448,26.7657,601400.0
2012-02-17 09:50:00,38.54,38.57,38.51,38.53,649800.0,26.7726,26.7935,26.7518,26.7657,649800.0
2012-02-17 09:55:00,38.54,38.58,38.48,38.56,633600.0,26.7726,26.8004,26.731,26.7865,633600.0
2012-02-17 10:00:00,38.56,38.56,38.47,38.51,981900.0,26.7865,26.7865,26.724,26.7518,981900.0
2012-02-17 10:05:00,38.51,38.59,38.43,38.44,944600.0,26.7518,26.8074,26.6962,26.7032,944600.0
2012-02-17 10:10:00,38.44,38.45,38.33,38.36,708300.0,26.7032,26.7101,26.6268,26.6476,708300.0
2012-02-17 10:15:00,38.36,38.45,38.34,38.44,329300.0,26.6476,26.7101,26.6337,26.7032,329300.0
2012-02-17 10:20:00,38.45,38.47,38.42,38.44,305300.0,26.7101,26.724,26.6893,26.7032,305300.0
2012-02-17 10:25:00,38.44,38.45,38.37,38.38,460500.0,26.7032,26.7101,26.6545,26.6615,460500.0
2012-02-17 10:30:00,38.38,38.4,38.23,38.26,500100.0,26.6615,26.6754,26.5573,26.5781,500100.0
2012-02-17 10:35:00,38.25,38.29,38.24,38.28,357700.0,26.5712,26.599,26.5642,26.592,357700.0
2012-02-17 10:40:00,38.27,38.35,38.25,38.3,209000.0,26.5851,26.6406,26.5712,26.6059,209000.0
2012-02-17 10:45:00,38.3,38.39,38.3,38.37,248900.0,26.6059,26.6684,26.6059,26.6545,248900.0
2012-02-17 10:50:00,38.37,38.41,38.36,38.38,193300.0,26.6545,26.6823,26.6476,26.6615,193300.0
2012-02-17 10:55:00,38.38,38.38,38.32,38.36,145000.0,26.6615,26.6615,26.6198,26.6476,145000.0
2012-02-17 11:00:00,38.36,38.38,38.3,38.31,272500.0,26.6476,26.6615,26.6059,26.6129,272500.0
2012-02-17 11:05:00,38.3,38.34,38.28,38.31,226300.0,26.6059,26.6337,26.592,26.6129,226300.0
2012-02-17 11:10:00,38.3,38.35,38.28,38.31,241300.0,26.6059,26.6406,26.592,26.6129,241300.0
2012-02-17 11:15:00,38.3,38.36,38.29,38.33,117500.0,26.6059,26.6476,26.599,26.6268,117500.0
2012-02-17 11:20:00,38.33,38.34,38.25,38.25,177200.0,26.6268,26.6337,26.5712,26.5712,177200.0
2012-02-17 11:25:00,38.25,38.33,38.24,38.33,204200.0,26.5712,26.6268,26.5642,26.6268,204200.0
2012-02-17 11:30:00,38.33,38.35,38.28,38.3,173700.0,26.6268,26.6406,26.592,26.6059,173700.0
2012-02-17 11:35:00,38.3,38.35,38.29,38.34,166400.0,26.6059,26.6406,26.599,26.6337,166400.0
2012-02-17 11:40:00,38.34,38.4,38.33,38.39,160600.0,26.6337,26.6754,26.6268,26.6684,160600.0
2012-02-17 11:45:00,38.39,38.4,38.36,38.37,177400.0,26.6684,26.6754,26.6476,26.6545,177400.0
2012-02-17 11:50:00,38.38,38.44,38.37,38.43,236700.0,26.6615,26.7032,26.6545,26.6962,236700.0
2012-02-17 11:55:00,38.42,38.43,38.35,38.37,268000.0,26.6893,26.6962,26.6406,26.6545,268000.0
2012-02-17 12:00:00,38.37,38.38,38.34,38.34,133700.0,26.6545,26.6615,26.6337,26.6337,133700.0
2012-02-17 12:05:00,38.34,38.39,38.33,38.39,100400.0,26.6337,26.6684,26.6268,26.6684,100400.0
2012-02-17 12:10:00,38.38,38.41,38.37,38.41,89700.0,26.6615,26.6823,26.6545,26.6823,89700.0
2012-02-17 12:15:00,38.4,38.41,38.35,38.36,126500.0,26.6754,26.6823,26.6406,26.6476,126500.0
2012-02-17 12:20:00,38.36,38.4,38.36,38.38,136700.0,26.6476,26.6754,26.6476,26.6615,136700.0
2012-02-17 12:25:00,38.37,38.41,38.36,38.4,158300.0,26.6545,26.6823,26.6476,26.6754,158300.0
2012-02-17 12:30:00,38.4,38.43,38.36,38.39,116700.0,26.6754,26.6962,26.6476,26.6684,116700.0
2012-02-17 12:35:00,38.39,38.39,38.33,38.38,100000.0,26.6684,26.6684,26.6268,26.6615,100000.0
2012-02-17 12:40:00,38.38,38.38,38.31,38.31,109600.0,26.6615,26.6615,26.6129,26.6129,109600.0
2012-02-17 12:45:00,38.31,38.35,38.29,38.35,190500.0,26.6129,26.6406,26.599,26.6406,190500.0
2012-02-17 12:50:00,38.35,38.39,38.34,38.38,180500.0,26.6406,26.6684,26.6337,26.6615,180500.0
2012-02-17 12:55:00,38.38,38.4,38.34,38.35,100700.0,26.6615,26.6754,26.6337,26.6406,100700.0
2012-02-17 13:00:00,38.35,38.37,38.3,38.35,119100.0,26.6406,26.6545,26.6059,26.6406,119100.0
2012-02-17 13:05:00,38.34,38.37,38.33,38.33,68700.0,26.6337,26.6545,26.6268,26.6268,68700.0
2012-02-17 13:10:00,38.33,38.36,38.32,38.33,88000.0,26.6268,26.6476,26.6198,26.6268,88000.0
2012-02-17 13:15:00,38.34,38.38,38.33,38.34,108700.0,26.6337,26.6615,26.6268,26.6337,108700.0
2012-02-17 13:20:00,38.35,38.36,38.31,38.31,132300.0,26.6406,26.6476,26.6129,26.6129,132300.0
2012-02-17 13:25:00,38.31,38.31,38.25,38.26,111400.0,26.6129,26.6129,26.5712,26.5781,111400.0
2012-02-17 13:30:00,38.26,38.33,38.26,38.32,144300.0,26.5781,26.6268,26.5781,26.6198,144300.0
2012-02-17 13:35:00,38.31,38.39,38.3,38.39,269000.0,26.6129,26.6684,26.6059,26.6684,269000.0
2012-02-17 13:40:00,38.39,38.41,38.35,38.35,113200.0,26.6684,26.6823,26.6406,26.6406,113200.0
2012-02-17 13:45:00,38.35,38.37,38.33,38.37,85700.0,26.6406,26.6545,26.6268,26.6545,85700.0
2012-02-17 13:50:00,38.37,38.37,38.3,38.31,115200.0,26.6545,26.6545,26.6059,26.6129,115200.0
2012-02-17 13:55:00,38.3,38.36,38.3,38.35,182500.0,26.6059,26.6476,26.6059,26.6406,182500.0
2012-02-17 14:00:00,38.35,38.37,38.34,38.34,104900.0,26.6406,26.6545,26.6337,26.6337,104900.0
2012-02-17 14:05:00,38.34,38.35,38.34,38.34,66700.0,26.6337,26.6406,26.6337,26.6337,66700.0
2012-02-17 14:10:00,38.35,38.36,38.31,38.36,135900.0,26.6406,26.6476,26.6129,26.6476,135900.0
2012-02-17 14:15:00,38.36,38.42,38.35,38.42,146600.0,26.6476,26.6893,26.6406,26.6893,146600.0
2012-02-17 14:20:00,38.41,38.43,38.4,38.43,278700.0,26.6823,26.6962,26.6754,26.6962,278700.0
2012-02-17 14:25:00,38.43,38.49,38.42,38.49,254300.0,26.6962,26.7379,26.6893,26.7379,254300.0
2012-02-17 14:30:00,38.49,38.49,38.46,38.48,129400.0,26.7379,26.7379,26.7171,26.731,129400.0
2012-02-17 14:35:00,38.48,38.49,38.44,38.48,145400.0,26.731,26.7379,26.7032,26.731,145400.0
2012-02-17 14:40:00,38.48,38.49,38.45,38.45,116200.0,26.731,26.7379,26.7101,26.7101,116200.0
2012-02-17 14:45:00,38.45,38.52,38.45,38.51,250300.0,26.7101,26.7587,26.7101,26.7518,250300.0
2012-02-17 14:50:00,38.52,38.53,38.46,38.47,139700.0,26.7587,26.7657,26.7171,26.724,139700.0
2012-02-17 14:55:00,38.47,38.49,38.43,38.48,184800.0,26.724,26.7379,26.6962,26.731,184800.0
2012-02-17 15:00:00,38.48,38.5,38.43,38.43,208100.0,26.731,26.7448,26.6962,26.6962,208100.0
2012-02-17 15:05:00,38.44,38.49,38.43,38.45,175200.0,26.7032,26.7379,26.6962,26.7101,175200.0
2012-02-17 15:10:00,38.45,38.5,38.44,38.47,406400.0,26.7101,26.7448,26.7032,26.724,406400.0
2012-02-17 15:15:00,38.48,38.5,38.46,38.49,156700.0,26.731,26.7448,26.7171,26.7379,156700.0
2012-02-17 15:20:00,38.48,38.58,38.48,38.58,607700.0,26.731,26.8004,26.731,26.8004,607700.0
2012-02-17 15:25:00,38.58,38.6,38.55,38.58,173200.0,26.8004,26.8143,26.7796,26.8004,173200.0
2012-02-17 15:30:00,38.58,38.59,38.52,38.53,363100.0,26.8004,26.8074,26.7587,26.7657,363100.0
2012-02-17 15:35:00,38.52,38.53,38.48,38.53,239600.0,26.7587,26.7657,26.731,26.7657,239600.0
2012-02-17 15:40:00,38.53,38.56,38.5,38.52,466800.0,26.7657,26.7865,26.7448,26.7587,466800.0
2012-02-17 15:45:00,38.52,38.54,38.48,38.49,560700.0,26.7587,26.7726,26.731,26.7379,560700.0
2012-02-17 15:50:00,38.49,38.53,38.46,38.52,603600.0,26.7379,26.7657,26.7171,26.7587,603600.0
2012-02-17 15:55:00,38.52,38.52,38.45,38.49,942100.0,26.7587,26.7587,26.7101,26.7379,942100.0
2012-02-21 09:30:00,38.64,38.65,38.53,38.6,668200.0,26.8421,26.849,26.7657,26.8143,668200.0
2012-02-21 09:35:00,38.6,38.73,38.52,38.73,566200.0,26.8143,26.9046,26.7587,26.9046,566200.0
2012-02-21 09:40:00,38.73,38.75,38.66,38.66,338000.0,26.9046,26.9185,26.856,26.856,338000.0
2012-02-21 09:45:00,38.66,38.68,38.5,38.51,387000.0,26.856,26.8699,26.7448,26.7518,387000.0
2012-02-21 09:50:00,38.52,38.59,38.5,38.52,298700.0,26.7587,26.8074,26.7448,26.7587,298700.0
2012-02-21 09:55:00,38.52,38.56,38.47,38.56,324500.0,26.7587,26.7865,26.724,26.7865,324500.0
2012-02-21 10:00:00,38.56,38.65,38.49,38.63,575400.0,26.7865,26.849,26.7379,26.8352,575400.0
2012-02-21 10:05:00,38.63,38.65,38.54,38.58,325700.0,26.8352,26.849,26.7726,26.8004,325700.0
2012-02-21 10:10:00,38.58,38.63,38.54,38.59,274200.0,26.8004,26.8352,26.7726,26.8074,274200.0
2012-02-21 10:15:00,38.59,38.61,38.54,38.59,380100.0,26.8074,26.8213,26.7726,26.8074,380100.0
2012-02-21 10:20:00,38.59,38.69,38.58,38.68,275200.0,26.8074,26.8768,26.8004,26.8699,275200.0
2012-02-21 10:25:00,38.68,38.73,38.67,38.72,269600.0,26.8699,26.9046,26.8629,26.8977,269600.0
2012-02-21 10:30:00,38.72,38.75,38.69,38.75,236800.0,26.8977,26.9185,26.8768,26.9185,236800.0
2012-02-21 10:35:00,38.75,38.86,38.72,38.85,442100.0,26.9185,26.9949,26.8977,26.988,442100.0
2012-02-21 10:40:00,38.85,38.89,38.84,38.88,424900.0,26.988,27.0158,26.981,27.0088,424900.0
2012-02-21 10:45:00,38.89,38.94,38.85,38.86,294100.0,27.0158,27.0505,26.988,26.9949,294100.0
2012-02-21 10:50:00,38.87,38.93,38.86,38.86,250200.0,27.0019,27.0436,26.9949,26.9949,250200.0
2012-02-21 10:55:00,38.86,38.93,38.85,38.87,274400.0,26.9949,27.0436,26.988,27.0019,274400.0
2012-02-21 11:00:00,38.88,38.91,38.85,38.86,210600.0,27.0088,27.0297,26.988,26.9949,210600.0
2012-02-21 11:05:00,38.86,38.91,38.84,38.9,226900.0,26.9949,27.0297,26.981,27.0227,226900.0
2012-02-21 11:10:00,38.9,38.91,38.84,38.88,210000.0,27.0227,27.0297,26.981,27.0088,210000.0
2012-02-21 11:15:00,38.88,38.9,38.84,38.88,206900.0,27.0088,27.0227,26.981,27.0088,206900.0
2012-02-21 11:20:00,38.88,38.92,38.87,38.9,158300.0,27.0088,27.0366,27.0019,27.0227,158300.0
2012-02-21 11:25:00,38.89,38.91,38.86,38.88,107300.0,27.0158,27.0297,26.9949,27.0088,107300.0
2012-02-21 11:30:00,38.88,38.9,38.84,38.88,157400.0,27.0088,27.0227,26.981,27.0088,157400.0
2012-02-21 11:35:00,38.88,38.89,38.76,38.8,235700.0,27.0088,27.0158,26.9255,26.9532,235700.0
2012-02-21 11:40:00,38.8,38.85,38.8,38.82,116700.0,26.9532,26.988,26.9532,26.9671,116700.0
2012-02-21 11:45:00,38.82,38.86,38.82,38.85,161800.0,26.9671,26.9949,26.9671,26.988,161800.0
2012-02-21 11:50:00,38.85,38.9,38.83,38.88,272200.0,26.988,27.0227,26.9741,27.0088,272200.0
2012-02-21 11:55:00,38.88,38.88,38.84,38.85,175800.0,27.0088,27.0088,26.981,26.988,175800.0
2012-02-21 12:00:00,38.84,38.93,38.81,38.91,231600.0,26.981,27.0436,26.9602,27.0297,231600.0
2012-02-21 12:05:00,38.91,38.95,38.9,38.9,165300.0,27.0297,27.0574,27.0227,27.0227,165300.0
2012-02-21 12:10:00,38.89,38.95,38.88,38.94,210100.0,27.0158,27.0574,27.0088,27.0505,210100.0
2012-02-21 12:15:00,38.94,38.94,38.88,38.91,107900.0,27.0505,27.0505,27.0088,27.0297,107900.0
2012-02-21 12:20:00,38.92,38.94,38.9,38.94,187400.0,27.0366,27.0505,27.0227,27.0505,187400.0
2012-02-21 12:25:00,38.95,38.97,38.93,38.97,125000.0,27.0574,27.0713,27.0436,27.0713,125000.0
2012-02-21 12:30:00,38.97,38.98,38.94,38.97,116400.0,27.0713,27.0783,27.0505,27.0713,116400.0
2012-02-21 12:35:00,38.96,38.97,38.92,38.94,120400.0,27.0644,27.0713,27.0366,27.0505,120400.0
2012-02-21 12:40:00,38.94,38.95,38.91,38.94,124600.0,27.0505,27.0574,27.0297,27.0505,124600.0
2012-02-21 12:45:00,38.95,38.97,38.93,38.97,125400.0,27.0574,27.0713,27.0436,27.0713,125400.0
2012-02-21 12:50:00,38.95,38.96,38.91,38.93,91900.0,27.0574,27.0644,27.0297,27.0436,91900.0
2012-02-21 12:55:00,38.93,38.95,38.9,38.91,140500.0,27.0436,27.0574,27.0227,27.0297,140500.0
2012-02-21 13:00:00,38.91,38.95,38.87,38.91,121900.0,27.0297,27.0574,27.0019,27.0297,121900.0
2012-02-21 13:05:00,38.91,38.93,38.89,38.91,110200.0,27.0297,27.0436,27.0158,27.0297,110200.0
2012-02-21 13:10:00,38.91,38.94,38.9,38.91,144200.0,27.0297,27.0505,27.0227,27.0297,144200.0
2012-02-21 13:15:00,38.91,38.93,38.88,38.89,117100.0,27.0297,27.0436,27.0088,27.0158,117100.0
2012-02-21 13:20:00,38.89,38.9,38.85,38.85,151800.0,27.0158,27.0227,26.988,26.988,151800.0
2012-02-21 13:25:00,38.85,38.87,38.81,38.82,294000.0,26.988,27.0019,26.9602,26.9671,294000.0
2012-02-21 13:30:00,38.82,38.82,38.76,38.82,175700.0,26.9671,26.9671,26.9255,26.9671,175700.0
2012-02-21 13:35:00,38.81,38.81,38.77,38.77,100000.0,26.9602,26.9602,26.9324,26.9324,100000.0
2012-02-21 13:40:00,38.78,38.79,38.69,38.71,187400.0,26.9394,26.9463,26.8768,26.8907,187400.0
2012-02-21 13:45:00,38.7,38.74,38.68,38.71,231800.0,26.8838,26.9116,26.8699,26.8907,231800.0
2012-02-21 13:50:00,38.71,38.77,38.69,38.74,151500.0,26.8907,26.9324,26.8768,26.9116,151500.0
2012-02-21 13:55:00,38.73,38.78,38.68,38.76,166900.0,26.9046,26.9394,26.8699,26.9255,166900.0
2012-02-21 14:00:00,38.75,38.8,38.75,38.8,122500.0,26.9185,26.9532,26.9185,26.9532,122500.0
2012-02-21 14:05:00,38.8,38.8,38.75,38.77,113200.0,26.9532,26.9532,26.9185,26.9324,113200.0
2012-02-21 14:10:00,38.76,38.77,38.67,38.72,202100.0,26.9255,26.9324,26.8629,26.8977,202100.0
2012-02-21 14:15:00,38.73,38.77,38.71,38.73,149600.0,26.9046,26.9324,26.8907,26.9046,149600.0
2012-02-21 14:20:00,38.73,38.75,38.71,38.74,110000.0,26.9046,26.9185,26.8907,26.9116,110000.0
2012-02-21 14:25:00,38.74,38.76,38.71,38.72,85400.0,26.9116,26.9255,26.8907,26.8977,85400.0
2012-02-21 14:30:00,38.71,38.72,38.65,38.67,223500.0,26.8907,26.8977,26.849,26.8629,223500.0
2012-02-21 14:35:00,38.68,38.68,38.58,38.6,346700.0,26.8699,26.8699,26.8004,26.8143,346700.0
2012-02-21 14:40:00,38.59,38.6,38.48,38.52,422600.0,26.8074,26.8143,26.731,26.7587,422600.0
2012-02-21 14:45:00,38.52,38.58,38.5,38.55,180400.0,26.7587,26.8004,26.7448,26.7796,180400.0
2012-02-21 14:50:00,38.55,38.55,38.44,38.44,236600.0,26.7796,26.7796,26.7032,26.7032,236600.0
2012-02-21 14:55:00,38.44,38.52,38.41,38.52,212800.0,26.7032,26.7587,26.6823,26.7587,212800.0
2012-02-21 15:00:00,38.51,38.56,38.49,38.55,229300.0,26.7518,26.7865,26.7379,26.7796,229300.0
2012-02-21 15:05:00,38.55,38.58,38.53,38.54,329100.0,26.7796,26.8004,26.7657,26.7726,329100.0
2012-02-21 15:10:00,38.55,38.55,38.47,38.51,158900.0,26.7796,26.7796,26.724,26.7518,158900.0
2012-02-21 15:15:00,38.51,38.51,38.45,38.48,108000.0,26.7518,26.7518,26.7101,26.731,108000.0
2012-02-21 15:20:00,38.46,38.55,38.46,38.54,343400.0,26.7171,26.7796,26.7171,26.7726,343400.0
2012-02-21 15:25:00,38.55,38.55,38.46,38.52,296400.0,26.7796,26.7796,26.7171,26.7587,296400.0
2012-02-21 15:30:00,38.52,38.55,38.48,38.49,379000.0,26.7587,26.7796,26.731,26.7379,379000.0
2012-02-21 15:35:00,38.49,38.55,38.45,38.54,352500.0,26.7379,26.7796,26.7101,26.7726,352500.0
2012-02-21 15:40:00,38.54,38.57,38.51,38.55,293800.0,26.7726,26.7935,26.7518,26.7796,293800.0
2012-02-21 15:45:00,38.55,38.56,38.49,38.51,608600.0,26.7796,26.7865,26.7379,26.7518,608600.0
2012-02-21 15:50:00,38.5,38.54,38.5,38.53,508200.0,26.7448,26.7726,26.7448,26.7657,508200.0
2012-02-21 15:55:00,38.53,38.53,38.42,38.47,1643200.0,26.7657,26.7657,26.6893,26.724,1643200.0
2012-02-22 09:30:00,38.29,38.39,38.24,38.34,409700.0,26.599,26.6684,26.5642,26.6337,409700.0
2012-02-22 09:35:00,38.34,38.39,38.26,38.27,140700.0,26.6337,26.6684,26.5781,26.5851,140700.0
2012-02-22 09:40:00,38.28,38.3,38.23,38.25,278500.0,26.592,26.6059,26.5573,26.5712,278500.0
2012-02-22 09:45:00,38.25,38.32,38.2,38.25,463700.0,26.5712,26.6198,26.5364,26.5712,463700.0
2012-02-22 09:50:00,38.24,38.25,38.11,38.15,303300.0,26.5642,26.5712,26.4739,26.5017,303300.0
2012-02-22 09:55:00,38.16,38.2,38.12,38.16,386100.0,26.5087,26.5364,26.4809,26.5087,386100.0
2012-02-22 10:00:00,38.16,38.2,38.09,38.13,692200.0,26.5087,26.5364,26.46,26.4878,692200.0
2012-02-22 10:05:00,38.13,38.24,38.1,38.2,367600.0,26.4878,26.5642,26.467,26.5364,367600.0
2012-02-22 10:10:00,38.19,38.26,38.16,38.17,303200.0,26.5295,26.5781,26.5087,26.5156,303200.0
2012-02-22 10:15:00,38.17,38.32,38.16,38.24,430400.0,26.5156,26.6198,26.5087,26.5642,430400.0
2012-02-22 10:20:00,38.25,38.26,38.16,38.22,546900.0,26.5712,26.5781,26.5087,26.5503,546900.0
2012-02-22 10:25:00,38.22,38.27,38.19,38.24,327200.0,26.5503,26.5851,26.5295,26.5642,327200.0
2012-02-22 10:30:00,38.24,38.26,38.21,38.26,406400.0,26.5642,26.5781,26.5434,26.5781,406400.0
2012-02-22 10:35:00,38.27,38.27,38.19,38.19,254900.0,26.5851,26.5851,26.5295,26.5295,254900.0
2012-02-22 10:40:00,38.2,38.27,38.18,38.21,149100.0,26.5364,26.5851,26.5226,26.5434,149100.0
2012-02-22 10:45:00,38.21,38.33,38.19,38.3,278100.0,26.5434,26.6268,26.5295,26.6059,278100.0
2012-02-22 10:50:00,38.31,38.35,38.18,38.18,334700.0,26.6129,26.6406,26.5226,26.5226,334700.0
2012-02-22 10:55:00,38.19,38.24,38.17,38.23,347300.0,26.5295,26.5642,26.5156,26.5573,347300.0
2012-02-22 11:00:00,38.23,38.27,38.19,38.23,250300.0,26.5573,26.5851,26.5295,26.5573,250300.0
2012-02-22 11:05:00,38.24,38.24,38.19,38.21,235100.0,26.5642,26.5642,26.5295,26.5434,235100.0
2012-02-22 11:10:00,38.21,38.24,38.18,38.2,494800.0,26.5434,26.5642,26.5226,26.5364,494800.0
2012-02-22 11:15:00,38.21,38.26,38.2,38.22,208000.0,26.5434,26.5781,26.5364,26.5503,208000.0
2012-02-22 11:20:00,38.22,38.26,38.19,38.23,195800.0,26.5503,26.5781,26.5295,26.5573,195800.0
2012-02-22 11:25:00,38.23,38.25,38.2,38.22,116100.0,26.5573,26.5712,26.5364,26.5503,116100.0
2012-02-22 11:30:00,38.21,38.26,38.18,38.23,298500.0,26.5434,26.5781,26.5226,26.5573,298500.0
2012-02-22 11:35:00,38.23,38.24,38.16,38.18,477700.0,26.5573,26.5642,26.5087,26.5226,477700.0
2012-02-22 11:40:00,38.18,38.2,38.14,38.19,367800.0,26.5226,26.5364,26.4948,26.5295,367800.0
2012-02-22 11:45:00,38.18,38.21,38.14,38.19,218500.0,26.5226,26.5434,26.4948,26.5295,218500.0
2012-02-22 11:50:00,38.19,38.23,38.16,38.2,133900.0,26.5295,26.5573,26.5087,26.5364,133900.0
2012-02-22 11:55:00,38.19,38.22,38.17,38.2,124700.0,26.5295,26.5503,26.5156,26.5364,124700.0
2012-02-22 12:00:00,38.2,38.2,38.16,38.19,172100.0,26.5364,26.5364,26.5087,26.5295,172100.0
2012-02-22 12:05:00,38.19,38.21,38.16,38.18,227300.0,26.5295,26.5434,26.5087,26.5226,227300.0
2012-02-22 12:10:00,38.17,38.21,38.16,38.2,148100.0,26.5156,26.5434,26.5087,26.5364,148100.0
2012-02-22 12:15:00,38.2,38.21,38.17,38.17,140500.0,26.5364,26.5434,26.5156,26.5156,140500.0
2012-02-22 12:20:00,38.17,38.21,38.16,38.16,149000.0,26.5156,26.5434,26.5087,26.5087,149000.0
2012-02-22 12:25:00,38.17,38.19,38.16,38.16,188200.0,26.5156,26.5295,26.5087,26.5087,188200.0
2012-02-22 12:30:00,38.16,38.17,38.13,38.13,143800.0,26.5087,26.5156,26.4878,26.4878,143800.0
2012-02-22 12:35:00,38.13,38.15,38.11,38.12,124800.0,26.4878,26.5017,26.4739,26.4809,124800.0
2012-02-22 12:40:00,38.12,38.15,38.11,38.14,214000.0,26.4809,26.5017,26.4739,26.4948,214000.0
2012-02-22 12:45:00,38.13,38.18,38.13,38.15,103700.0,26.4878,26.5226,26.4878,26.5017,103700.0
2012-02-22 12:50:00,38.15,38.16,38.12,38.13,125500.0,26.5017,26.5087,26.4809,26.4878,125500.0
2012-02-22 12:55:00,38.13,38.14,38.1,38.1,85000.0,26.4878,26.4948,26.467,26.467,85000.0
2012-02-22 13:00:00,38.11,38.14,38.09,38.12,133600.0,26.4739,26.4948,26.46,26.4809,133600.0
2012-02-22 13:05:00,38.11,38.16,38.1,38.12,172900.0,26.4739,26.5087,26.467,26.4809,172900.0
2012-02-22 13:10:00,38.12,38.15,38.12,38.13,91000.0,26.4809,26.5017,26.4809,26.4878,91000.0
2012-02-22 13:15:00,38.14,38.16,38.12,38.13,160700.0,26.4948,26.5087,26.4809,26.4878,160700.0
2012-02-22 13:20:00,38.13,38.14,38.1,38.14,128300.0,26.4878,26.4948,26.467,26.4948,128300.0
2012-02-22 13:25:00,38.14,38.16,38.1,38.1,263000.0,26.4948,26.5087,26.467,26.467,263000.0
2012-02-22 13:30:00,38.1,38.11,38.05,38.06,140600.0,26.467,26.4739,26.4322,26.4392,140600.0
2012-02-22 13:35:00,38.07,38.08,38.0,38.05,240300.0,26.4461,26.4531,26.3975,26.4322,240300.0
2012-02-22 13:40:00,38.05,38.05,38.01,38.02,130500.0,26.4322,26.4322,26.4045,26.4114,130500.0
2012-02-22 13:45:00,38.02,38.03,37.95,37.95,303900.0,26.4114,26.4183,26.3628,26.3628,303900.0
2012-02-22 13:50:00,37.95,38.04,37.95,38.01,167300.0,26.3628,26.4253,26.3628,26.4045,167300.0
2012-02-22 13:55:00,38.01,38.04,38.0,38.02,80600.0,26.4045,26.4253,26.3975,26.4114,80600.0
2012-02-22 14:00:00,38.01,38.04,38.01,38.04,68200.0,26.4045,26.4253,26.4045,26.4253,68200.0
2012-02-22 14:05:00,38.03,38.06,38.01,38.02,154600.0,26.4183,26.4392,26.4045,26.4114,154600.0
2012-02-22 14:10:00,38.01,38.04,38.01,38.02,129100.0,26.4045,26.4253,26.4045,26.4114,129100.0
2012-02-22 14:15:00,38.01,38.07,38.01,38.04,142800.0,26.4045,26.4461,26.4045,26.4253,142800.0
2012-02-22 14:20:00,38.04,38.04,38.0,38.03,175200.0,26.4253,26.4253,26.3975,26.4183,175200.0
2012-02-22 14:25:00,38.02,38.03,37.99,38.01,150100.0,26.4114,26.4183,26.3906,26.4045,150100.0
2012-02-22 14:30:00,38.02,38.03,37.98,38.01,185900.0,26.4114,26.4183,26.3836,26.4045,185900.0
2012-02-22 14:35:00,38.01,38.02,37.96,37.99,228100.0,26.4045,26.4114,26.3697,26.3906,228100.0
2012-02-22 14:40:00,37.98,38.03,37.97,38.01,183100.0,26.3836,26.4183,26.3767,26.4045,183100.0
2012-02-22 14:45:00,38.01,38.02,37.98,38.0,84500.0,26.4045,26.4114,26.3836,26.3975,84500.0
2012-02-22 14:50:00,37.99,38.0,37.97,38.0,83000.0,26.3906,26.3975,26.3767,26.3975,83000.0
2012-02-22 14:55:00,38.0,38.01,37.95,37.96,155600.0,26.3975,26.4045,26.3628,26.3697,155600.0
2012-02-22 15:00:00,37.95,38.01,37.9,38.0,428000.0,26.3628,26.4045,26.328,26.3975,428000.0
2012-02-22 15:05:00,38.0,38.05,38.0,38.05,179900.0,26.3975,26.4322,26.3975,26.4322,179900.0
2012-02-22 15:10:00,38.05,38.11,38.04,38.11,249800.0,26.4322,26.4739,26.4253,26.4739,249800.0
2012-02-22 15:15:00,38.11,38.11,38.07,38.09,128300.0,26.4739,26.4739,26.4461,26.46,128300.0
2012-02-22 15:20:00,38.07,38.11,38.07,38.09,158900.0,26.4461,26.4739,26.4461,26.46,158900.0
2012-02-22 15:25:00,38.09,38.12,38.06,38.11,414800.0,26.46,26.4809,26.4392,26.4739,414800.0
2012-02-22 15:30:00,38.1,38.12,38.09,38.09,160600.0,26.467,26.4809,26.46,26.46,160600.0
2012-02-22 15:35:00,38.09,38.12,38.07,38.11,377800.0,26.46,26.4809,26.4461,26.4739,377800.0
2012-02-22 15:40:00,38.11,38.14,38.07,38.1,376800.0,26.4739,26.4948,26.4461,26.467,376800.0
2012-02-22 15:45:00,38.11,38.14,38.09,38.11,381700.0,26.4739,26.4948,26.46,26.4739,381700.0
2012-02-22 15:50:00,38.11,38.15,38.09,38.11,512900.0,26.4739,26.5017,26.46,26.4739,512900.0
2012-02-22 15:55:00,38.11,38.12,38.07,38.09,1431700.0,26.4739,26.4809,26.4461,26.46,1431700.0
2012-02-23 09:30:00,38.06,38.11,37.75,37.96,1205900.0,26.4392,26.4739,26.2238,26.3697,1205900.0
2012-02-23 09:35:00,37.97,38.02,37.89,37.94,465300.0,26.3767,26.4114,26.3211,26.3558,465300.0
2012-02-23 09:40:00,37.94,37.98,37.76,37.82,740200.0,26.3558,26.3836,26.2308,26.2725,740200.0
2012-02-23 09:45:00,37.78,37.9,37.75,37.86,502600.0,26.2447,26.328,26.2238,26.3003,502600.0
2012-02-23 09:50:00,37.86,37.9,37.8,37.87,503000.0,26.3003,26.328,26.2586,26.3072,503000.0
2012-02-23 09:55:00,37.88,37.96,37.82,37.83,341100.0,26.3141,26.3697,26.2725,26.2794,341100.0
2012-02-23 10:00:00,37.83,37.91,37.82,37.87,534800.0,26.2794,26.335,26.2725,26.3072,534800.0
2012-02-23 10:05:00,37.88,38.03,37.87,38.01,465700.0,26.3141,26.4183,26.3072,26.4045,465700.0
2012-02-23 10:10:00,38.01,38.02,37.95,37.99,337300.0,26.4045,26.4114,26.3628,26.3906,337300.0
2012-02-23 10:15:00,38.0,38.0,37.88,37.91,484400.0,26.3975,26.3975,26.3141,26.335,484400.0
2012-02-23 10:20:00,37.91,37.94,37.84,37.87,241600.0,26.335,26.3558,26.2864,26.3072,241600.0
2012-02-23 10:25:00,37.86,37.94,37.86,37.91,238700.0,26.3003,26.3558,26.3003,26.335,238700.0
2012-02-23 10:30:00,37.9,37.97,37.9,37.97,277900.0,26.328,26.3767,26.328,26.3767,277900.0
2012-02-23 10:35:00,37.97,37.97,37.75,37.76,637000.0,26.3767,26.3767,26.2238,26.2308,637000.0
2012-02-23 10:40:00,37.77,37.85,37.76,37.82,388800.0,26.2377,26.2933,26.2308,26.2725,388800.0
2012-02-23 10:45:00,37.82,37.84,37.75,37.83,283900.0,26.2725,26.2864,26.2238,26.2794,283900.0
2012-02-23 10:50:00,37.82,37.96,37.8,37.93,590100.0,26.2725,26.3697,26.2586,26.3489,590100.0
2012-02-23 10:55:00,37.94,38.01,37.88,37.98,501000.0,26.3558,26.4045,26.3141,26.3836,501000.0
2012-02-23 11:00:00,37.99,38.05,37.99,38.0,628000.0,26.3906,26.4322,26.3906,26.3975,628000.0
2012-02-23 11:05:00,38.01,38.02,37.96,38.01,353300.0,26.4045,26.4114,26.3697,26.4045,353300.0
2012-02-23 11:10:00,38.01,38.17,38.01,38.16,803300.0,26.4045,26.5156,26.4045,26.5087,803300.0
2012-02-23 11:15:00,38.16,38.22,38.15,38.19,440600.0,26.5087,26.5503,26.5017,26.5295,440600.0
2012-02-23 11:20:00,38.19,38.22,38.15,38.15,267800.0,26.5295,26.5503,26.5017,26.5017,267800.0
2012-02-23 11:25:00,38.14,38.2,38.13,38.15,362600.0,26.4948,26.5364,26.4878,26.5017,362600.0
2012-02-23 11:30:00,38.15,38.18,38.11,38.14,251300.0,26.5017,26.5226,26.4739,26.4948,251300.0
2012-02-23 11:35:00,38.13,38.16,38.07,38.09,348700.0,26.4878,26.5087,26.4461,26.46,348700.0
2012-02-23 11:40:00,38.09,38.13,38.04,38.05,381500.0,26.46,26.4878,26.4253,26.4322,381500.0
2012-02-23 11:45:00,38.04,38.08,38.0,38.05,296800.0,26.4253,26.4531,26.3975,26.4322,296800.0
2012-02-23 11:50:00,38.06,38.07,38.01,38.03,241100.0,26.4392,26.4461,26.4045,26.4183,241100.0
2012-02-23 11:55:00,38.02,38.07,38.01,38.05,213800.0,26.4114,26.4461,26.4045,26.4322,213800.0
2012-02-23 12:00:00,38.05,38.09,38.02,38.06,371100.0,26.4322,26.46,26.4114,26.4392,371100.0
2012-02-23 12:05:00,38.06,38.12,38.05,38.12,242300.0,26.4392,26.4809,26.4322,26.4809,242300.0
2012-02-23 12:10:00,38.12,38.21,38.11,38.19,304500.0,26.4809,26.5434,26.4739,26.5295,304500.0
2012-02-23 12:15:00,38.19,38.2,38.13,38.15,752900.0,26.5295,26.5364,26.4878,26.5017,752900.0
2012-02-23 12:20:00,38.15,38.16,38.12,38.15,170000.0,26.5017,26.5087,26.4809,26.5017,170000.0
2012-02-23 12:25:00,38.15,38.19,38.13,38.19,114400.0,26.5017,26.5295,26.4878,26.5295,114400.0
2012-02-23 12:30:00,38.19,38.36,38.19,38.33,403900.0,26.5295,26.6476,26.5295,26.6268,403900.0
2012-02-23 12:35:00,38.33,38.36,38.28,38.28,260000.0,26.6268,26.6476,26.592,26.592,260000.0
2012-02-23 12:40:00,38.27,38.29,38.24,38.25,163600.0,26.5851,26.599,26.5642,26.5712,163600.0
2012-02-23 12:45:00,38.25,38.25,38.18,38.19,298400.0,26.5712,26.5712,26.5226,26.5295,298400.0
2012-02-23 12:50:00,38.19,38.2,38.13,38.14,674900.0,26.5295,26.5364,26.4878,26.4948,674900.0
2012-02-23 12:55:00,38.14,38.21,38.13,38.21,198300.0,26.4948,26.5434,26.4878,26.5434,198300.0
2012-02-23 13:00:00,38.21,38.21,38.15,38.16,151900.0,26.5434,26.5434,26.5017,26.5087,151900.0
2012-02-23 13:05:00,38.16,38.17,38.12,38.13,121300.0,26.5087,26.5156,26.4809,26.4878,121300.0
2012-02-23 13:10:00,38.13,38.13,38.05,38.06,249800.0,26.4878,26.4878,26.4322,26.4392,249800.0
2012-02-23 13:15:00,38.06,38.12,38.06,38.12,203900.0,26.4392,26.4809,26.4392,26.4809,203900.0
2012-02-23 13:20:00,38.11,38.13,38.09,38.12,106600.0,26.4739,26.4878,26.46,26.4809,106600.0
2012-02-23 13:25:00,38.12,38.15,38.09,38.09,201300.0,26.4809,26.5017,26.46,26.46,201300.0
2012-02-23 13:30:00,38.1,38.12,38.07,38.11,288800.0,26.467,26.4809,26.4461,26.4739,288800.0
2012-02-23 13:35:00,38.11,38.11,38.06,38.07,99800.0,26.4739,26.4739,26.4392,26.4461,99800.0
2012-02-23 13:40:00,38.06,38.14,38.06,38.13,194600.0,26.4392,26.4948,26.4392,26.4878,194600.0
2012-02-23 13:45:00,38.14,38.15,38.09,38.11,504500.0,26.4948,26.5017,26.46,26.4739,504500.0
2012-02-23 13:50:00,38.12,38.15,38.11,38.15,177500.0,26.4809,26.5017,26.4739,26.5017,177500.0
2012-02-23 13:55:00,38.15,38.15,38.08,38.13,260700.0,26.5017,26.5017,26.4531,26.4878,260700.0
2012-02-23 14:00:00,38.13,38.15,38.09,38.09,244700.0,26.4878,26.5017,26.46,26.46,244700.0
2012-02-23 14:05:00,38.1,38.15,38.09,38.13,203000.0,26.467,26.5017,26.46,26.4878,203000.0
2012-02-23 14:10:00,38.12,38.12,38.07,38.08,204300.0,26.4809,26.4809,26.4461,26.4531,204300.0
2012-02-23 14:15:00,38.08,38.11,38.05,38.1,222000.0,26.4531,26.4739,26.4322,26.467,222000.0
2012-02-23 14:20:00,38.1,38.15,38.1,38.14,241500.0,26.467,26.5017,26.467,26.4948,241500.0
2012-02-23 14:25:00,38.14,38.17,38.13,38.17,143700.0,26.4948,26.5156,26.4878,26.5156,143700.0
2012-02-23 14:30:00,38.17,38.17,38.1,38.12,161100.0,26.5156,26.5156,26.467,26.4809,161100.0
2012-02-23 14:35:00,38.13,38.24,38.13,38.21,283000.0,26.4878,26.5642,26.4878,26.5434,283000.0
2012-02-23 14:40:00,38.21,38.23,38.16,38.21,525000.0,26.5434,26.5573,26.5087,26.5434,525000.0
2012-02-23 14:45:00,38.22,38.27,38.2,38.21,328600.0,26.5503,26.5851,26.5364,26.5434,328600.0
2012-02-23 14:50:00,38.21,38.26,38.2,38.26,172300.0,26.5434,26.5781,26.5364,26.5781,172300.0
2012-02-23 14:55:00,38.26,38.29,38.25,38.28,258800.0,26.5781,26.599,26.5712,26.592,258800.0
2012-02-23 15:00:00,38.27,38.34,38.27,38.31,238700.0,26.5851,26.6337,26.5851,26.6129,238700.0
2012-02-23 15:05:00,38.3,38.35,38.29,38.34,354000.0,26.6059,26.6406,26.599,26.6337,354000.0
2012-02-23 15:10:00,38.33,38.4,38.33,38.38,333100.0,26.6268,26.6754,26.6268,26.6615,333100.0
2012-02-23 15:15:00,38.37,38.42,38.37,38.39,313900.0,26.6545,26.6893,26.6545,26.6684,313900.0
2012-02-23 15:20:00,38.4,38.4,38.35,38.36,365100.0,26.6754,26.6754,26.6406,26.6476,365100.0
2012-02-23 15:25:00,38.37,38.39,38.34,38.38,319000.0,26.6545,26.6684,26.6337,26.6615,319000.0
2012-02-23 15:30:00,38.38,38.46,38.38,38.39,522300.0,26.6615,26.7171,26.6615,26.6684,522300.0
2012-02-23 15:35:00,38.39,38.47,38.38,38.47,642200.0,26.6684,26.724,26.6615,26.724,642200.0
2012-02-23 15:40:00,38.47,38.52,38.39,38.45,636900.0,26.724,26.7587,26.6684,26.7101,636900.0
2012-02-23 15:45:00,38.44,38.49,38.39,38.49,599500.0,26.7032,26.7379,26.6684,26.7379,599500.0
2012-02-23 15:50:00,38.48,38.5,38.42,38.45,604600.0,26.731,26.7448,26.6893,26.7101,604600.0
2012-02-23 15:55:00,38.46,38.5,38.44,38.49,1067600.0,26.7171,26.7448,26.7032,26.7379,1067600.0
2012-02-24 09:30:00,38.66,38.68,38.36,38.59,554200.0,26.856,26.8699,26.6476,26.8074,554200.0
2012-02-24 09:35:00,38.58,38.59,38.42,38.49,255600.0,26.8004,26.8074,26.6893,26.7379,255600.0
2012-02-24 09:40:00,38.5,38.52,38.34,38.38,268300.0,26.7448,26.7587,26.6337,26.6615,268300.0
2012-02-24 09:45:00,38.38,38.4,38.3,38.35,812800.0,26.6615,26.6754,26.6059,26.6406,812800.0
2012-02-24 09:50:00,38.34,38.41,38.34,38.39,322700.0,26.6337,26.6823,26.6337,26.6684,322700.0
2012-02-24 09:55:00,38.39,38.48,38.34,38.47,353800.0,26.6684,26.731,26.6337,26.724,353800.0
2012-02-24 10:00:00,38.47,38.48,38.33,38.37,228700.0,26.724,26.731,26.6268,26.6545,228700.0
2012-02-24 10:05:00,38.37,38.42,38.36,38.41,310700.0,26.6545,26.6893,26.6476,26.6823,310700.0
2012-02-24 10:10:00,38.41,38.42,38.37,38.4,214000.0,26.6823,26.6893,26.6545,26.6754,214000.0
2012-02-24 10:15:00,38.4,38.44,38.34,38.34,252500.0,26.6754,26.7032,26.6337,26.6337,252500.0
2012-02-24 10:20:00,38.34,38.36,38.24,38.28,339600.0,26.6337,26.6476,26.5642,26.592,339600.0
2012-02-24 10:25:00,38.28,38.29,38.2,38.28,217700.0,26.592,26.599,26.5364,26.592,217700.0
2012-02-24 10:30:00,38.28,38.33,38.27,38.29,199200.0,26.592,26.6268,26.5851,26.599,199200.0
2012-02-24 10:35:00,38.29,38.34,38.25,38.33,170500.0,26.599,26.6337,26.5712,26.6268,170500.0
2012-02-24 10:40:00,38.34,38.42,38.33,38.38,248600.0,26.6337,26.6893,26.6268,26.6615,248600.0
2012-02-24 10:45:00,38.38,38.39,38.31,38.37,220100.0,26.6615,26.6684,26.6129,26.6545,220100.0
2012-02-24 10:50:00,38.37,38.39,38.28,38.32,314200.0,26.6545,26.6684,26.592,26.6198,314200.0
2012-02-24 10:55:00,38.33,38.35,38.3,38.31,167300.0,26.6268,26.6406,26.6059,26.6129,167300.0
2012-02-24 11:00:00,38.32,38.4,38.3,38.37,167200.0,26.6198,26.6754,26.6059,26.6545,167200.0
2012-02-24 11:05:00,38.36,38.38,38.33,38.34,136500.0,26.6476,26.6615,26.6268,26.6337,136500.0
2012-02-24 11:10:00,38.34,38.37,38.32,38.36,81300.0,26.6337,26.6545,26.6198,26.6476,81300.0
2012-02-24 11:15:00,38.37,38.4,38.36,38.38,128200.0,26.6545,26.6754,26.6476,26.6615,128200.0
2012-02-24 11:20:00,38.38,38.41,38.36,38.39,139700.0,26.6615,26.6823,26.6476,26.6684,139700.0
2012-02-24 11:25:00,38.39,38.45,38.37,38.44,200900.0,26.6684,26.7101,26.6545,26.7032,200900.0
2012-02-24 11:30:00,38.44,38.46,38.4,38.45,173600.0,26.7032,26.7171,26.6754,26.7101,173600.0
2012-02-24 11:35:00,38.45,38.5,38.44,38.49,186800.0,26.7101,26.7448,26.7032,26.7379,186800.0
2012-02-24 11:40:00,38.5,38.5,38.44,38.44,181900.0,26.7448,26.7448,26.7032,26.7032,181900.0
2012-02-24 11:45:00,38.45,38.51,38.45,38.5,104000.0,26.7101,26.7518,26.7101,26.7448,104000.0
2012-02-24 11:50:00,38.5,38.59,38.48,38.57,254800.0,26.7448,26.8074,26.731,26.7935,254800.0
2012-02-24 11:55:00,38.58,38.62,38.55,38.61,228400.0,26.8004,26.8282,26.7796,26.8213,228400.0
2012-02-24 12:00:00,38.61,38.62,38.54,38.54,189600.0,26.8213,26.8282,26.7726,26.7726,189600.0
2012-02-24 12:05:00,38.55,38.56,38.55,38.55,123100.0,26.7796,26.7865,26.7796,26.7796,123100.0
2012-02-24 12:10:00,38.56,38.58,38.54,38.54,154400.0,26.7865,26.8004,26.7726,26.7726,154400.0
2012-02-24 12:15:00,38.54,38.55,38.46,38.49,194400.0,26.7726,26.7796,26.7171,26.7379,194400.0
2012-02-24 12:20:00,38.48,38.5,38.45,38.47,76200.0,26.731,26.7448,26.7101,26.724,76200.0
2012-02-24 12:25:00,38.46,38.47,38.41,38.45,123200.0,26.7171,26.724,26.6823,26.7101,123200.0
2012-02-24 12:30:00,38.45,38.5,38.42,38.48,499900.0,26.7101,26.7448,26.6893,26.731,499900.0
2012-02-24 12:35:00,38.48,38.48,38.43,38.46,311800.0,26.731,26.731,26.6962,26.7171,311800.0
2012-02-24 12:40:00,38.47,38.47,38.42,38.47,166400.0,26.724,26.724,26.6893,26.724,166400.0
2012-02-24 12:45:00,38.47,38.49,38.44,38.46,234800.0,26.724,26.7379,26.7032,26.7171,234800.0
2012-02-24 12:50:00,38.45,38.48,38.42,38.43,259900.0,26.7101,26.731,26.6893,26.6962,259900.0
2012-02-24 12:55:00,38.43,38.44,38.4,38.42,128500.0,26.6962,26.7032,26.6754,26.6893,128500.0
2012-02-24 13:00:00,38.41,38.46,38.41,38.46,120900.0,26.6823,26.7171,26.6823,26.7171,120900.0
2012-02-24 13:05:00,38.45,38.48,38.43,38.45,112700.0,26.7101,26.731,26.6962,26.7101,112700.0
2012-02-24 13:10:00,38.45,38.49,38.42,38.44,175500.0,26.7101,26.7379,26.6893,26.7032,175500.0
2012-02-24 13:15:00,38.44,38.44,38.37,38.38,123700.0,26.7032,26.7032,26.6545,26.6615,123700.0
2012-02-24 13:20:00,38.38,38.4,38.35,38.38,113800.0,26.6615,26.6754,26.6406,26.6615,113800.0
2012-02-24 13:25:00,38.38,38.39,38.31,38.32,112100.0,26.6615,26.6684,26.6129,26.6198,112100.0
2012-02-24 13:30:00,38.32,38.35,38.31,38.31,120200.0,26.6198,26.6406,26.6129,26.6129,120200.0
2012-02-24 13:35:00,38.32,38.32,38.28,38.28,141200.0,26.6198,26.6198,26.592,26.592,141200.0
2012-02-24 13:40:00,38.29,38.32,38.27,38.29,104500.0,26.599,26.6198,26.5851,26.599,104500.0
2012-02-24 13:45:00,38.29,38.32,38.27,38.29,158400.0,26.599,26.6198,26.5851,26.599,158400.0
2012-02-24 13:50:00,38.3,38.34,38.3,38.34,138000.0,26.6059,26.6337,26.6059,26.6337,138000.0
2012-02-24 13:55:00,38.35,38.39,38.34,38.38,148000.0,26.6406,26.6684,26.6337,26.6615,148000.0
2012-02-24 14:00:00,38.38,38.42,38.36,38.39,138900.0,26.6615,26.6893,26.6476,26.6684,138900.0
2012-02-24 14:05:00,38.38,38.39,38.34,38.36,132000.0,26.6615,26.6684,26.6337,26.6476,132000.0
2012-02-24 14:10:00,38.36,38.38,38.34,38.35,83800.0,26.6476,26.6615,26.6337,26.6406,83800.0
2012-02-24 14:15:00,38.34,38.35,38.3,38.3,201300.0,26.6337,26.6406,26.6059,26.6059,201300.0
2012-02-24 14:20:00,38.31,38.33,38.27,38.28,206400.0,26.6129,26.6268,26.5851,26.592,206400.0
2012-02-24 14:25:00,38.28,38.32,38.28,38.29,163700.0,26.592,26.6198,26.592,26.599,163700.0
2012-02-24 14:30:00,38.29,38.29,38.19,38.24,292300.0,26.599,26.599,26.5295,26.5642,292300.0
2012-02-24 14:35:00,38.25,38.26,38.19,38.26,206900.0,26.5712,26.5781,26.5295,26.5781,206900.0
2012-02-24 14:40:00,38.26,38.28,38.22,38.26,140800.0,26.5781,26.592,26.5503,26.5781,140800.0
2012-02-24 14:45:00,38.26,38.31,38.25,38.31,161500.0,26.5781,26.6129,26.5712,26.6129,161500.0
2012-02-24 14:50:00,38.31,38.31,38.23,38.27,228100.0,26.6129,26.6129,26.5573,26.5851,228100.0
2012-02-24 14:55:00,38.27,38.28,38.22,38.28,236800.0,26.5851,26.592,26.5503,26.592,236800.0
2012-02-24 15:00:00,38.28,38.31,38.22,38.23,186700.0,26.592,26.6129,26.5503,26.5573,186700.0
2012-02-24 15:05:00,38.23,38.27,38.23,38.24,123900.0,26.5573,26.5851,26.5573,26.5642,123900.0
2012-02-24 15:10:00,38.24,38.25,38.21,38.24,110100.0,26.5642,26.5712,26.5434,26.5642,110100.0
2012-02-24 15:15:00,38.24,38.28,38.23,38.27,109200.0,26.5642,26.592,26.5573,26.5851,109200.0
2012-02-24 15:20:00,38.27,38.29,38.24,38.26,123600.0,26.5851,26.599,26.5642,26.5781,123600.0
2012-02-24 15:25:00,38.26,38.27,38.25,38.25,73600.0,26.5781,26.5851,26.5712,26.5712,73600.0
2012-02-24 15:30:00,38.26,38.27,38.2,38.22,203300.0,26.5781,26.5851,26.5364,26.5503,203300.0
2012-02-24 15:35:00,38.23,38.28,38.22,38.26,249600.0,26.5573,26.592,26.5503,26.5781,249600.0
2012-02-24 15:40:00,38.26,38.26,38.21,38.22,331600.0,26.5781,26.5781,26.5434,26.5503,331600.0
2012-02-24 15:45:00,38.22,38.25,38.21,38.25,265000.0,26.5503,26.5712,26.5434,26.5712,265000.0
2012-02-24 15:50:00,38.25,38.27,38.22,38.25,368700.0,26.5712,26.5851,26.5503,26.5712,368700.0
2012-02-24 15:55:00,38.25,38.29,38.23,38.29,513300.0,26.5712,26.599,26.5573,26.599,513300.0
2012-02-27 09:30:00,38.07,38.07,37.93,37.98,702700.0,26.4461,26.4461,26.3489,26.3836,702700.0
2012-02-27 09:35:00,37.99,38.02,37.92,37.94,432300.0,26.3906,26.4114,26.3419,26.3558,432300.0
2012-02-27 09:40:00,37.93,37.94,37.79,37.83,419600.0,26.3489,26.3558,26.2516,26.2794,419600.0
2012-02-27 09:45:00,37.84,37.92,37.81,37.87,427500.0,26.2864,26.3419,26.2655,26.3072,427500.0
2012-02-27 09:50:00,37.88,38.01,37.86,37.97,537400.0,26.3141,26.4045,26.3003,26.3767,537400.0
2012-02-27 09:55:00,37.98,38.01,37.94,37.94,283900.0,26.3836,26.4045,26.3558,26.3558,283900.0
2012-02-27 10:00:00,37.95,38.06,37.94,38.0,615400.0,26.3628,26.4392,26.3558,26.3975,615400.0
2012-02-27 10:05:00,38.0,38.04,37.95,38.02,659200.0,26.3975,26.4253,26.3628,26.4114,659200.0
2012-02-27 10:10:00,38.03,38.07,38.02,38.05,395900.0,26.4183,26.4461,26.4114,26.4322,395900.0
2012-02-27 10:15:00,38.06,38.07,38.0,38.03,330200.0,26.4392,26.4461,26.3975,26.4183,330200.0
2012-02-27 10:20:00,38.02,38.06,38.01,38.04,543500.0,26.4114,26.4392,26.4045,26.4253,543500.0
2012-02-27 10:25:00,38.04,38.07,38.01,38.05,764600.0,26.4253,26.4461,26.4045,26.4322,764600.0
2012-02-27 10:30:00,38.05,38.16,38.05,38.12,412000.0,26.4322,26.5087,26.4322,26.4809,412000.0
2012-02-27 10:35:00,38.1,38.16,38.08,38.12,325200.0,26.467,26.5087,26.4531,26.4809,325200.0
2012-02-27 10:40:00,38.11,38.22,38.09,38.2,738200.0,26.4739,26.5503,26.46,26.5364,738200.0
2012-02-27 10:45:00,38.2,38.27,38.19,38.21,566800.0,26.5364,26.5851,26.5295,26.5434,566800.0
2012-02-27 10:50:00,38.2,38.22,38.17,38.18,305100.0,26.5364,26.5503,26.5156,26.5226,305100.0
2012-02-27 10:55:00,38.19,38.21,38.15,38.18,236600.0,26.5295,26.5434,26.5017,26.5226,236600.0
2012-02-27 11:00:00,38.19,38.24,38.17,38.2,232400.0,26.5295,26.5642,26.5156,26.5364,232400.0
2012-02-27 11:05:00,38.2,38.25,38.18,38.25,179200.0,26.5364,26.5712,26.5226,26.5712,179200.0
2012-02-27 11:10:00,38.25,38.25,38.2,38.21,227800.0,26.5712,26.5712,26.5364,26.5434,227800.0
2012-02-27 11:15:00,38.21,38.29,38.2,38.27,644600.0,26.5434,26.599,26.5364,26.5851,644600.0
2012-02-27 11:20:00,38.26,38.4,38.26,38.38,769900.0,26.5781,26.6754,26.5781,26.6615,769900.0
2012-02-27 11:25:00,38.38,38.4,38.28,38.28,308100.0,26.6615,26.6754,26.592,26.592,308100.0
2012-02-27 11:30:00,38.29,38.36,38.29,38.32,500300.0,26.599,26.6476,26.599,26.6198,500300.0
2012-02-27 11:35:00,38.32,38.37,38.32,38.34,197600.0,26.6198,26.6545,26.6198,26.6337,197600.0
2012-02-27 11:40:00,38.34,38.35,38.27,38.29,207800.0,26.6337,26.6406,26.5851,26.599,207800.0
2012-02-27 11:45:00,38.29,38.36,38.29,38.34,325800.0,26.599,26.6476,26.599,26.6337,325800.0
2012-02-27 11:50:00,38.35,38.37,38.32,38.34,194600.0,26.6406,26.6545,26.6198,26.6337,194600.0
2012-02-27 11:55:00,38.34,38.38,38.32,38.37,244000.0,26.6337,26.6615,26.6198,26.6545,244000.0
2012-02-27 12:00:00,38.37,38.49,38.35,38.49,266500.0,26.6545,26.7379,26.6406,26.7379,266500.0
2012-02-27 12:05:00,38.48,38.58,38.48,38.57,376900.0,26.731,26.8004,26.731,26.7935,376900.0
2012-02-27 12:10:00,38.57,38.63,38.5,38.58,588600.0,26.7935,26.8352,26.7448,26.8004,588600.0
2012-02-27 12:15:00,38.58,38.58,38.5,38.53,222900.0,26.8004,26.8004,26.7448,26.7657,222900.0
2012-02-27 12:20:00,38.53,38.53,38.5,38.52,139800.0,26.7657,26.7657,26.7448,26.7587,139800.0
2012-02-27 12:25:00,38.52,38.54,38.5,38.53,98200.0,26.7587,26.7726,26.7448,26.7657,98200.0
2012-02-27 12:30:00,38.54,38.54,38.5,38.51,70000.0,26.7726,26.7726,26.7448,26.7518,70000.0
2012-02-27 12:35:00,38.51,38.6,38.5,38.58,78000.0,26.7518,26.8143,26.7448,26.8004,78000.0
2012-02-27 12:40:00,38.58,38.6,38.56,38.59,95800.0,26.8004,26.8143,26.7865,26.8074,95800.0
2012-02-27 12:45:00,38.59,38.72,38.58,38.72,407300.0,26.8074,26.8977,26.8004,26.8977,407300.0
2012-02-27 12:50:00,38.72,38.9,38.71,38.79,849500.0,26.8977,27.0227,26.8907,26.9463,849500.0
2012-02-27 12:55:00,38.8,38.83,38.74,38.8,285600.0,26.9532,26.9741,26.9116,26.9532,285600.0
2012-02-27 13:00:00,38.81,38.87,38.8,38.81,190500.0,26.9602,27.0019,26.9532,26.9602,190500.0
2012-02-27 13:05:00,38.8,38.86,38.79,38.83,208300.0,26.9532,26.9949,26.9463,26.9741,208300.0
2012-02-27 13:10:00,38.84,38.86,38.81,38.84,144500.0,26.981,26.9949,26.9602,26.981,144500.0
2012-02-27 13:15:00,38.84,38.88,38.84,38.87,168100.0,26.981,27.0088,26.981,27.0019,168100.0
2012-02-27 13:20:00,38.87,38.87,38.83,38.83,101900.0,27.0019,27.0019,26.9741,26.9741,101900.0
2012-02-27 13:25:00,38.83,38.88,38.81,38.86,267700.0,26.9741,27.0088,26.9602,26.9949,267700.0
2012-02-27 13:30:00,38.86,38.87,38.81,38.85,171600.0,26.9949,27.0019,26.9602,26.988,171600.0
2012-02-27 13:35:00,38.85,38.85,38.78,38.82,147400.0,26.988,26.988,26.9394,26.9671,147400.0
2012-02-27 13:40:00,38.82,38.83,38.76,38.82,207400.0,26.9671,26.9741,26.9255,26.9671,207400.0
2012-02-27 13:45:00,38.81,38.82,38.75,38.75,177400.0,26.9602,26.9671,26.9185,26.9185,177400.0
2012-02-27 13:50:00,38.76,38.82,38.7,38.72,177900.0,26.9255,26.9671,26.8838,26.8977,177900.0
2012-02-27 13:55:00,38.72,38.74,38.68,38.72,191600.0,26.8977,26.9116,26.8699,26.8977,191600.0
2012-02-27 14:00:00,38.71,38.75,38.7,38.72,113400.0,26.8907,26.9185,26.8838,26.8977,113400.0
2012-02-27 14:05:00,38.72,38.78,38.72,38.76,241000.0,26.8977,26.9394,26.8977,26.9255,241000.0
2012-02-27 14:10:00,38.76,38.76,38.71,38.72,153500.0,26.9255,26.9255,26.8907,26.8977,153500.0
2012-02-27 14:15:00,38.73,38.76,38.71,38.75,132800.0,26.9046,26.9255,26.8907,26.9185,132800.0
2012-02-27 14:20:00,38.75,38.77,38.74,38.75,106500.0,26.9185,26.9324,26.9116,26.9185,106500.0
2012-02-27 14:25:00,38.75,38.81,38.74,38.8,186400.0,26.9185,26.9602,26.9116,26.9532,186400.0
2012-02-27 14:30:00,38.79,38.81,38.77,38.78,148300.0,26.9463,26.9602,26.9324,26.9394,148300.0
2012-02-27 14:35:00,38.77,38.83,38.77,38.83,205700.0,26.9324,26.9741,26.9324,26.9741,205700.0
2012-02-27 14:40:00,38.83,38.89,38.82,38.88,282700.0,26.9741,27.0158,26.9671,27.0088,282700.0
2012-02-27 14:45:00,38.89,38.89,38.84,38.89,263500.0,27.0158,27.0158,26.981,27.0158,263500.0
2012-02-27 14:50:00,38.89,38.9,38.88,38.9,182400.0,27.0158,27.0227,27.0088,27.0227,182400.0
2012-02-27 14:55:00,38.9,38.94,38.89,38.92,310200.0,27.0227,27.0505,27.0158,27.0366,310200.0
2012-02-27 15:00:00,38.92,39.05,38.91,39.03,1052000.0,27.0366,27.1269,27.0297,27.113,1052000.0
2012-02-27 15:05:00,39.03,39.05,38.91,38.92,574300.0,27.113,27.1269,27.0297,27.0366,574300.0
2012-02-27 15:10:00,38.92,39.02,38.92,38.98,623400.0,27.0366,27.1061,27.0366,27.0783,623400.0
2012-02-27 15:15:00,38.98,38.98,38.86,38.94,716600.0,27.0783,27.0783,26.9949,27.0505,716600.0
2012-02-27 15:20:00,38.93,38.94,38.87,38.88,572000.0,27.0436,27.0505,27.0019,27.0088,572000.0
2012-02-27 15:25:00,38.88,39.02,38.88,39.02,768600.0,27.0088,27.1061,27.0088,27.1061,768600.0
2012-02-27 15:30:00,39.02,39.08,39.01,39.04,623700.0,27.1061,27.1478,27.0991,27.12,623700.0
2012-02-27 15:35:00,39.04,39.11,39.02,39.06,630400.0,27.12,27.1686,27.1061,27.1339,630400.0
2012-02-27 15:40:00,39.06,39.17,39.05,39.13,732000.0,27.1339,27.2103,27.1269,27.1825,732000.0
2012-02-27 15:45:00,39.13,39.22,39.09,39.2,1133800.0,27.1825,27.245,27.1547,27.2311,1133800.0
2012-02-27 15:50:00,39.21,39.23,39.12,39.16,1255100.0,27.2381,27.252,27.1755,27.2033,1255100.0
2012-02-27 15:55:00,39.16,39.19,39.06,39.06,2170400.0,27.2033,27.2242,27.1339,27.1339,2170400.0
2012-02-28 09:30:00,39.13,39.2,39.0,39.09,961500.0,27.1825,27.2311,27.0922,27.1547,961500.0
2012-02-28 09:35:00,39.09,39.24,39.08,39.14,670100.0,27.1547,27.2589,27.1478,27.1894,670100.0
2012-02-28 09:40:00,39.14,39.18,38.85,38.85,876700.0,27.1894,27.2172,26.988,26.988,876700.0
2012-02-28 09:45:00,38.85,39.08,38.85,39.07,907800.0,26.988,27.1478,26.988,27.1408,907800.0
2012-02-28 09:50:00,39.07,39.13,39.02,39.06,999900.0,27.1408,27.1825,27.1061,27.1339,999900.0
2012-02-28 09:55:00,39.07,39.17,39.03,39.16,660100.0,27.1408,27.2103,27.113,27.2033,660100.0
2012-02-28 10:00:00,39.17,39.25,39.13,39.17,1106300.0,27.2103,27.2658,27.1825,27.2103,1106300.0
2012-02-28 10:05:00,39.17,39.2,39.0,39.02,894200.0,27.2103,27.2311,27.0922,27.1061,894200.0
2012-02-28 10:10:00,39.01,39.04,38.92,38.95,753000.0,27.0991,27.12,27.0366,27.0574,753000.0
2012-02-28 10:15:00,38.95,39.03,38.88,38.97,796700.0,27.0574,27.113,27.0088,27.0713,796700.0
2012-02-28 10:20:00,38.99,39.0,38.91,38.94,691400.0,27.0852,27.0922,27.0297,27.0505,691400.0
2012-02-28 10:25:00,38.93,39.09,38.93,39.03,496400.0,27.0436,27.1547,27.0436,27.113,496400.0
2012-02-28 10:30:00,39.03,39.15,39.02,39.15,526500.0,27.113,27.1964,27.1061,27.1964,526500.0
2012-02-28 10:35:00,39.14,39.29,39.12,39.27,711400.0,27.1894,27.2936,27.1755,27.2797,711400.0
2012-02-28 10:40:00,39.27,39.34,39.25,39.29,613500.0,27.2797,27.3284,27.2658,27.2936,613500.0
2012-02-28 10:45:00,39.29,39.33,39.28,39.28,509700.0,27.2936,27.3214,27.2867,27.2867,509700.0
2012-02-28 10:50:00,39.29,39.3,39.2,39.24,447700.0,27.2936,27.3006,27.2311,27.2589,447700.0
2012-02-28 10:55:00,39.23,39.3,39.21,39.3,369000.0,27.252,27.3006,27.2381,27.3006,369000.0
2012-02-28 11:00:00,39.3,39.33,39.25,39.27,687900.0,27.3006,27.3214,27.2658,27.2797,687900.0
2012-02-28 11:05:00,39.28,39.45,39.27,39.42,847600.0,27.2867,27.4048,27.2797,27.3839,847600.0
2012-02-28 11:10:00,39.41,39.49,39.4,39.46,505900.0,27.377,27.4326,27.37,27.4117,505900.0
2012-02-28 11:15:00,39.46,39.49,39.44,39.45,737700.0,27.4117,27.4326,27.3978,27.4048,737700.0
2012-02-28 11:20:00,39.44,39.47,39.43,39.46,334600.0,27.3978,27.4187,27.3909,27.4117,334600.0
2012-02-28 11:25:00,39.47,39.48,39.4,39.4,245300.0,27.4187,27.4256,27.37,27.37,245300.0
2012-02-28 11:30:00,39.4,39.43,39.36,39.41,375000.0,27.37,27.3909,27.3423,27.377,375000.0
2012-02-28 11:35:00,39.41,39.44,39.4,39.42,282000.0,27.377,27.3978,27.37,27.3839,282000.0
2012-02-28 11:40:00,39.41,39.44,39.4,39.42,302200.0,27.377,27.3978,27.37,27.3839,302200.0
2012-02-28 11:45:00,39.43,39.44,39.41,39.41,221200.0,27.3909,27.3978,27.377,27.377,221200.0
2012-02-28 11:50:00,39.41,39.46,39.41,39.45,274600.0,27.377,27.4117,27.377,27.4048,274600.0
2012-02-28 11:55:00,39.45,39.54,39.45,39.52,621000.0,27.4048,27.4673,27.4048,27.4534,621000.0
2012-02-28 12:00:00,39.52,39.55,39.49,39.51,288600.0,27.4534,27.4743,27.4326,27.4465,288600.0
2012-02-28 12:05:00,39.51,39.51,39.45,39.46,251000.0,27.4465,27.4465,27.4048,27.4117,251000.0
2012-02-28 12:10:00,39.45,39.46,39.4,39.4,257900.0,27.4048,27.4117,27.37,27.37,257900.0
2012-02-28 12:15:00,39.41,39.44,39.37,39.38,625400.0,27.377,27.3978,27.3492,27.3562,625400.0
2012-02-28 12:20:00,39.39,39.4,39.37,39.39,270700.0,27.3631,27.37,27.3492,27.3631,270700.0
2012-02-28 12:25:00,39.39,39.39,39.31,39.33,300500.0,27.3631,27.3631,27.3075,27.3214,300500.0
2012-02-28 12:30:00,39.33,39.37,39.32,39.34,254900.0,27.3214,27.3492,27.3145,27.3284,254900.0
2012-02-28 12:35:00,39.34,39.35,39.3,39.31,285500.0,27.3284,27.3353,27.3006,27.3075,285500.0
2012-02-28 12:40:00,39.3,39.31,39.2,39.21,384700.0,27.3006,27.3075,27.2311,27.2381,384700.0
2012-02-28 12:45:00,39.2,39.28,39.2,39.27,290800.0,27.2311,27.2867,27.2311,27.2797,290800.0
2012-02-28 12:50:00,39.27,39.29,39.25,39.27,149700.0,27.2797,27.2936,27.2658,27.2797,149700.0
2012-02-28 12:55:00,39.28,39.28,39.21,39.23,245700.0,27.2867,27.2867,27.2381,27.252,245700.0
2012-02-28 13:00:00,39.23,39.25,39.18,39.21,222000.0,27.252,27.2658,27.2172,27.2381,222000.0
2012-02-28 13:05:00,39.2,39.23,39.16,39.17,266700.0,27.2311,27.252,27.2033,27.2103,266700.0
2012-02-28 13:10:00,39.17,39.27,39.17,39.26,205900.0,27.2103,27.2797,27.2103,27.2728,205900.0
2012-02-28 13:15:00,39.27,39.3,39.26,39.28,236400.0,27.2797,27.3006,27.2728,27.2867,236400.0
2012-02-28 13:20:00,39.27,39.3,39.27,39.29,151500.0,27.2797,27.3006,27.2797,27.2936,151500.0
2012-02-28 13:25:00,39.29,39.31,39.29,39.3,145500.0,27.2936,27.3075,27.2936,27.3006,145500.0
2012-02-28 13:30:00,39.29,39.3,39.24,39.26,341600.0,27.2936,27.3006,27.2589,27.2728,341600.0
2012-02-28 13:35:00,39.26,39.27,39.23,39.25,227300.0,27.2728,27.2797,27.252,27.2658,227300.0
2012-02-28 13:40:00,39.25,39.25,39.2,39.21,332600.0,27.2658,27.2658,27.2311,27.2381,332600.0
2012-02-28 13:45:00,39.21,39.25,39.14,39.16,332000.0,27.2381,27.2658,27.1894,27.2033,332000.0
2012-02-28 13:50:00,39.15,39.2,39.1,39.15,386300.0,27.1964,27.2311,27.1616,27.1964,386300.0
2012-02-28 13:55:00,39.15,39.18,39.12,39.16,255200.0,27.1964,27.2172,27.1755,27.2033,255200.0
2012-02-28 14:00:00,39.16,39.23,39.16,39.18,243100.0,27.2033,27.252,27.2033,27.2172,243100.0
2012-02-28 14:05:00,39.17,39.18,39.15,39.16,133900.0,27.2103,27.2172,27.1964,27.2033,133900.0
2012-02-28 14:10:00,39.16,39.19,39.14,39.14,178900.0,27.2033,27.2242,27.1894,27.1894,178900.0
2012-02-28 14:15:00,39.14,39.18,39.11,39.11,230300.0,27.1894,27.2172,27.1686,27.1686,230300.0
2012-02-28 14:20:00,39.11,39.16,39.1,39.13,437100.0,27.1686,27.2033,27.1616,27.1825,437100.0
2012-02-28 14:25:00,39.12,39.15,39.1,39.12,485700.0,27.1755,27.1964,27.1616,27.1755,485700.0
2012-02-28 14:30:00,39.12,39.15,39.07,39.15,363900.0,27.1755,27.1964,27.1408,27.1964,363900.0
2012-02-28 14:35:00,39.15,39.18,39.13,39.18,352100.0,27.1964,27.2172,27.1825,27.2172,352100.0
2012-02-28 14:40:00,39.18,39.21,39.14,39.16,228000.0,27.2172,27.2381,27.1894,27.2033,228000.0
2012-02-28 14:45:00,39.17,39.2,39.15,39.18,210900.0,27.2103,27.2311,27.1964,27.2172,210900.0
2012-02-28 14:50:00,39.18,39.22,39.15,39.19,207600.0,27.2172,27.245,27.1964,27.2242,207600.0
2012-02-28 14:55:00,39.19,39.24,39.18,39.23,320300.0,27.2242,27.2589,27.2172,27.252,320300.0
2012-02-28 15:00:00,39.23,39.26,39.21,39.25,225200.0,27.252,27.2728,27.2381,27.2658,225200.0
2012-02-28 15:05:00,39.24,39.26,39.19,39.2,254800.0,27.2589,27.2728,27.2242,27.2311,254800.0
2012-02-28 15:10:00,39.19,39.2,39.14,39.18,242100.0,27.2242,27.2311,27.1894,27.2172,242100.0
2012-02-28 15:15:00,39.17,39.23,39.17,39.22,306800.0,27.2103,27.252,27.2103,27.245,306800.0
2012-02-28 15:20:00,39.22,39.28,39.18,39.2,405600.0,27.245,27.2867,27.2172,27.2311,405600.0
2012-02-28 15:25:00,39.2,39.23,39.18,39.22,423000.0,27.2311,27.252,27.2172,27.245,423000.0
2012-02-28 15:30:00,39.22,39.24,39.15,39.16,404600.0,27.245,27.2589,27.1964,27.2033,404600.0
2012-02-28 15:35:00,39.16,39.18,39.12,39.15,452700.0,27.2033,27.2172,27.1755,27.1964,452700.0
2012-02-28 15:40:00,39.15,39.22,39.11,39.18,437300.0,27.1964,27.245,27.1686,27.2172,437300.0
2012-02-28 15:45:00,39.18,39.25,39.14,39.16,585900.0,27.2172,27.2658,27.1894,27.2033,585900.0
2012-02-28 15:50:00,39.16,39.19,39.12,39.17,909800.0,27.2033,27.2242,27.1755,27.2103,909800.0
2012-02-28 15:55:00,39.16,39.2,39.15,39.2,909200.0,27.2033,27.2311,27.1964,27.2311,909200.0
2012-02-29 09:30:00,39.33,39.5,39.27,39.48,736800.0,27.3214,27.4395,27.2797,27.4256,736800.0
2012-02-29 09:35:00,39.48,39.66,39.47,39.62,741300.0,27.4256,27.5507,27.4187,27.5229,741300.0
2012-02-29 09:40:00,39.62,39.84,39.61,39.84,729600.0,27.5229,27.6757,27.5159,27.6757,729600.0
2012-02-29 09:45:00,39.84,39.91,39.78,39.91,993700.0,27.6757,27.7243,27.634,27.7243,993700.0
2012-02-29 09:50:00,39.91,39.94,39.8,39.8,725600.0,27.7243,27.7452,27.6479,27.6479,725600.0
2012-02-29 09:55:00,39.8,39.84,39.71,39.79,686900.0,27.6479,27.6757,27.5854,27.641,686900.0
2012-02-29 10:00:00,39.78,39.85,39.69,39.8,813700.0,27.634,27.6827,27.5715,27.6479,813700.0
2012-02-29 10:05:00,39.8,39.84,39.62,39.68,849600.0,27.6479,27.6757,27.5229,27.5646,849600.0
2012-02-29 10:10:00,39.68,39.7,39.62,39.65,1057200.0,27.5646,27.5785,27.5229,27.5437,1057200.0
2012-02-29 10:15:00,39.65,39.7,39.61,39.62,793500.0,27.5437,27.5785,27.5159,27.5229,793500.0
2012-02-29 10:20:00,39.61,39.68,39.59,39.67,533800.0,27.5159,27.5646,27.502,27.5576,533800.0
2012-02-29 10:25:00,39.68,39.68,39.6,39.65,421500.0,27.5646,27.5646,27.509,27.5437,421500.0
2012-02-29 10:30:00,39.64,39.65,39.55,39.57,625100.0,27.5368,27.5437,27.4743,27.4881,625100.0
2012-02-29 10:35:00,39.56,39.58,39.39,39.48,746700.0,27.4812,27.4951,27.3631,27.4256,746700.0
2012-02-29 10:40:00,39.47,39.48,39.36,39.45,741600.0,27.4187,27.4256,27.3423,27.4048,741600.0
2012-02-29 10:45:00,39.44,39.45,39.24,39.28,787900.0,27.3978,27.4048,27.2589,27.2867,787900.0
2012-02-29 10:50:00,39.28,39.28,39.02,39.25,1462600.0,27.2867,27.2867,27.1061,27.2658,1462600.0
2012-02-29 10:55:00,39.25,39.48,39.23,39.46,759800.0,27.2658,27.4256,27.252,27.4117,759800.0
2012-02-29 11:00:00,39.46,39.48,39.41,39.43,405100.0,27.4117,27.4256,27.377,27.3909,405100.0
2012-02-29 11:05:00,39.44,39.47,39.39,39.45,310600.0,27.3978,27.4187,27.3631,27.4048,310600.0
2012-02-29 11:10:00,39.44,39.48,39.39,39.43,361200.0,27.3978,27.4256,27.3631,27.3909,361200.0
2012-02-29 11:15:00,39.43,39.48,39.41,39.44,421700.0,27.3909,27.4256,27.377,27.3978,421700.0
2012-02-29 11:20:00,39.44,39.44,39.26,39.29,352400.0,27.3978,27.3978,27.2728,27.2936,352400.0
2012-02-29 11:25:00,39.3,39.33,39.21,39.22,429800.0,27.3006,27.3214,27.2381,27.245,429800.0
2012-02-29 11:30:00,39.21,39.26,39.13,39.2,542700.0,27.2381,27.2728,27.1825,27.2311,542700.0
2012-02-29 11:35:00,39.2,39.34,39.19,39.34,299100.0,27.2311,27.3284,27.2242,27.3284,299100.0
2012-02-29 11:40:00,39.34,39.39,39.28,39.31,248800.0,27.3284,27.3631,27.2867,27.3075,248800.0
2012-02-29 11:45:00,39.32,39.48,39.31,39.48,291900.0,27.3145,27.4256,27.3075,27.4256,291900.0
2012-02-29 11:50:00,39.48,39.5,39.43,39.45,257600.0,27.4256,27.4395,27.3909,27.4048,257600.0
2012-02-29 11:55:00,39.45,39.48,39.42,39.46,199100.0,27.4048,27.4256,27.3839,27.4117,199100.0
2012-02-29 12:00:00,39.45,39.47,39.41,39.45,412100.0,27.4048,27.4187,27.377,27.4048,412100.0
2012-02-29 12:05:00,39.45,39.46,39.37,39.41,472600.0,27.4048,27.4117,27.3492,27.377,472600.0
2012-02-29 12:10:00,39.41,39.45,39.37,39.45,171800.0,27.377,27.4048,27.3492,27.4048,171800.0
2012-02-29 12:15:00,39.44,39.54,39.44,39.52,274400.0,27.3978,27.4673,27.3978,27.4534,274400.0
2012-02-29 12:20:00,39.52,39.6,39.5,39.55,282100.0,27.4534,27.509,27.4395,27.4743,282100.0
2012-02-29 12:25:00,39.55,39.57,39.5,39.55,160400.0,27.4743,27.4881,27.4395,27.4743,160400.0
2012-02-29 12:30:00,39.55,39.59,39.55,39.59,232600.0,27.4743,27.502,27.4743,27.502,232600.0
2012-02-29 12:35:00,39.59,39.59,39.55,39.58,176700.0,27.502,27.502,27.4743,27.4951,176700.0
2012-02-29 12:40:00,39.57,39.58,39.49,39.51,195700.0,27.4881,27.4951,27.4326,27.4465,195700.0
2012-02-29 12:45:00,39.52,39.55,39.49,39.49,151900.0,27.4534,27.4743,27.4326,27.4326,151900.0
2012-02-29 12:50:00,39.5,39.58,39.5,39.57,258800.0,27.4395,27.4951,27.4395,27.4881,258800.0
2012-02-29 12:55:00,39.57,39.57,39.53,39.57,98000.0,27.4881,27.4881,27.4604,27.4881,98000.0
2012-02-29 13:00:00,39.57,39.59,39.54,39.56,185100.0,27.4881,27.502,27.4673,27.4812,185100.0
2012-02-29 13:05:00,39.56,39.57,39.52,39.53,196400.0,27.4812,27.4881,27.4534,27.4604,196400.0
2012-02-29 13:10:00,39.53,39.55,39.47,39.49,236500.0,27.4604,27.4743,27.4187,27.4326,236500.0
2012-02-29 13:15:00,39.49,39.52,39.45,39.49,170700.0,27.4326,27.4534,27.4048,27.4326,170700.0
2012-02-29 13:20:00,39.49,39.55,39.47,39.53,167000.0,27.4326,27.4743,27.4187,27.4604,167000.0
2012-02-29 13:25:00,39.52,39.56,39.52,39.55,218900.0,27.4534,27.4812,27.4534,27.4743,218900.0
2012-02-29 13:30:00,39.54,39.6,39.54,39.59,368100.0,27.4673,27.509,27.4673,27.502,368100.0
2012-02-29 13:35:00,39.59,39.6,39.55,39.57,292500.0,27.502,27.509,27.4743,27.4881,292500.0
2012-02-29 13:40:00,39.57,39.59,39.56,39.58,134200.0,27.4881,27.502,27.4812,27.4951,134200.0
2012-02-29 13:45:00,39.58,39.63,39.55,39.63,248000.0,27.4951,27.5298,27.4743,27.5298,248000.0
2012-02-29 13:50:00,39.62,39.63,39.59,39.63,158900.0,27.5229,27.5298,27.502,27.5298,158900.0
2012-02-29 13:55:00,39.63,39.69,39.59,39.64,203400.0,27.5298,27.5715,27.502,27.5368,203400.0
2012-02-29 14:00:00,39.64,39.68,39.62,39.67,188300.0,27.5368,27.5646,27.5229,27.5576,188300.0
2012-02-29 14:05:00,39.67,39.75,39.65,39.74,326600.0,27.5576,27.6132,27.5437,27.6062,326600.0
2012-02-29 14:10:00,39.74,39.82,39.69,39.7,832900.0,27.6062,27.6618,27.5715,27.5785,832900.0
2012-02-29 14:15:00,39.7,39.71,39.65,39.68,296300.0,27.5785,27.5854,27.5437,27.5646,296300.0
2012-02-29 14:20:00,39.67,39.7,39.62,39.67,179700.0,27.5576,27.5785,27.5229,27.5576,179700.0
2012-02-29 14:25:00,39.67,39.69,39.63,39.66,278100.0,27.5576,27.5715,27.5298,27.5507,278100.0
2012-02-29 14:30:00,39.65,39.69,39.61,39.62,280600.0,27.5437,27.5715,27.5159,27.5229,280600.0
2012-02-29 14:35:00,39.62,39.67,39.6,39.63,427400.0,27.5229,27.5576,27.509,27.5298,427400.0
2012-02-29 14:40:00,39.63,39.65,39.59,39.61,249200.0,27.5298,27.5437,27.502,27.5159,249200.0
2012-02-29 14:45:00,39.62,39.63,39.57,39.62,232500.0,27.5229,27.5298,27.4881,27.5229,232500.0
2012-02-29 14:50:00,39.61,39.66,39.61,39.65,202500.0,27.5159,27.5507,27.5159,27.5437,202500.0
2012-02-29 14:55:00,39.65,39.67,39.58,39.58,530500.0,27.5437,27.5576,27.4951,27.4951,530500.0
2012-02-29 15:00:00,39.58,39.59,39.47,39.49,384100.0,27.4951,27.502,27.4187,27.4326,384100.0
2012-02-29 15:05:00,39.49,39.54,39.48,39.51,343300.0,27.4326,27.4673,27.4256,27.4465,343300.0
2012-02-29 15:10:00,39.52,39.55,39.5,39.53,275800.0,27.4534,27.4743,27.4395,27.4604,275800.0
2012-02-29 15:15:00,39.53,39.53,39.46,39.48,197000.0,27.4604,27.4604,27.4117,27.4256,197000.0
2012-02-29 15:20:00,39.49,39.49,39.42,39.43,385400.0,27.4326,27.4326,27.3839,27.3909,385400.0
2012-02-29 15:25:00,39.43,39.44,39.38,39.39,390700.0,27.3909,27.3978,27.3562,27.3631,390700.0
2012-02-29 15:30:00,39.39,39.41,39.22,39.27,753500.0,27.3631,27.377,27.245,27.2797,753500.0
2012-02-29 15:35:00,39.26,39.27,39.15,39.21,704800.0,27.2728,27.2797,27.1964,27.2381,704800.0
2012-02-29 15:40:00,39.2,39.25,39.18,39.2,609400.0,27.2311,27.2658,27.2172,27.2311,609400.0
2012-02-29 15:45:00,39.2,39.4,39.2,39.32,897900.0,27.2311,27.37,27.2311,27.3145,897900.0
2012-02-29 15:50:00,39.33,39.36,39.28,39.3,732600.0,27.3214,27.3423,27.2867,27.3006,732600.0
2012-02-29 15:55:00,39.3,39.31,39.2,39.26,1888900.0,27.3006,27.3075,27.2311,27.2728,1888900.0
2012-03-01 09:30:00,39.51,39.87,39.47,39.82,1035700.0,27.4465,27.6965,27.4187,27.6618,1035700.0
2012-03-01 09:35:00,39.83,39.9,39.73,39.76,889800.0,27.6688,27.7174,27.5993,27.6201,889800.0
2012-03-01 09:40:00,39.75,39.78,39.71,39.74,522900.0,27.6132,27.634,27.5854,27.6062,522900.0
2012-03-01 09:45:00,39.74,39.8,39.72,39.77,804100.0,27.6062,27.6479,27.5923,27.6271,804100.0
2012-03-01 09:50:00,39.77,39.94,39.77,39.93,957800.0,27.6271,27.7452,27.6271,27.7382,957800.0
2012-03-01 09:55:00,39.93,39.96,39.87,39.89,603500.0,27.7382,27.7591,27.6965,27.7104,603500.0
2012-03-01 10:00:00,39.89,39.89,39.71,39.82,1046500.0,27.7104,27.7104,27.5854,27.6618,1046500.0
2012-03-01 10:05:00,39.82,39.99,39.81,39.98,1385700.0,27.6618,27.7799,27.6549,27.773,1385700.0
2012-03-01 10:10:00,39.98,40.0,39.93,39.94,1074900.0,27.773,27.7869,27.7382,27.7452,1074900.0
2012-03-01 10:15:00,39.95,39.99,39.9,39.91,639500.0,27.7521,27.7799,27.7174,27.7243,639500.0
2012-03-01 10:20:00,39.9,39.96,39.9,39.95,350900.0,27.7174,27.7591,27.7174,27.7521,350900.0
2012-03-01 10:25:00,39.95,39.98,39.93,39.96,467400.0,27.7521,27.773,27.7382,27.7591,467400.0
2012-03-01 10:30:00,39.96,39.97,39.91,39.93,472800.0,27.7591,27.766,27.7243,27.7382,472800.0
2012-03-01 10:35:00,39.92,39.98,39.91,39.96,453300.0,27.7313,27.773,27.7243,27.7591,453300.0
2012-03-01 10:40:00,39.97,39.99,39.91,39.95,676400.0,27.766,27.7799,27.7243,27.7521,676400.0
2012-03-01 10:45:00,39.95,39.98,39.93,39.95,621700.0,27.7521,27.773,27.7382,27.7521,621700.0
2012-03-01 10:50:00,39.95,39.95,39.88,39.93,450200.0,27.7521,27.7521,27.7035,27.7382,450200.0
2012-03-01 10:55:00,39.93,39.99,39.92,39.99,563400.0,27.7382,27.7799,27.7313,27.7799,563400.0
2012-03-01 11:00:00,39.98,39.99,39.96,39.98,354800.0,27.773,27.7799,27.7591,27.773,354800.0
2012-03-01 11:05:00,39.98,40.0,39.95,39.97,937800.0,27.773,27.7869,27.7521,27.766,937800.0
2012-03-01 11:10:00,39.98,40.0,39.96,39.97,666500.0,27.773,27.7869,27.7591,27.766,666500.0
2012-03-01 11:15:00,39.97,40.07,39.96,39.98,2781800.0,27.766,27.8355,27.7591,27.773,2781800.0
2012-03-01 11:20:00,39.99,40.02,39.93,39.97,649000.0,27.7799,27.8007,27.7382,27.766,649000.0
2012-03-01 11:25:00,39.97,40.13,39.94,40.13,662000.0,27.766,27.8772,27.7452,27.8772,662000.0
2012-03-01 11:30:00,40.12,40.18,40.07,40.17,663400.0,27.8702,27.9119,27.8355,27.9049,663400.0
2012-03-01 11:35:00,40.17,40.19,40.13,40.15,347000.0,27.9049,27.9188,27.8772,27.8911,347000.0
2012-03-01 11:40:00,40.15,40.25,40.15,40.23,486100.0,27.8911,27.9605,27.8911,27.9466,486100.0
2012-03-01 11:45:00,40.24,40.26,40.22,40.23,567700.0,27.9536,27.9675,27.9397,27.9466,567700.0
2012-03-01 11:50:00,40.23,40.28,40.2,40.21,521700.0,27.9466,27.9814,27.9258,27.9327,521700.0
2012-03-01 11:55:00,40.21,40.24,40.17,40.21,506500.0,27.9327,27.9536,27.9049,27.9327,506500.0
2012-03-01 12:00:00,40.2,40.24,40.16,40.23,276000.0,27.9258,27.9536,27.898,27.9466,276000.0
2012-03-01 12:05:00,40.23,40.29,40.22,40.28,406000.0,27.9466,27.9883,27.9397,27.9814,406000.0
2012-03-01 12:10:00,40.28,40.35,40.25,40.32,423900.0,27.9814,28.03,27.9605,28.0091,423900.0
2012-03-01 12:15:00,40.32,40.36,40.31,40.33,289900.0,28.0091,28.0369,28.0022,28.0161,289900.0
2012-03-01 12:20:00,40.33,40.41,40.32,40.37,598900.0,28.0161,28.0717,28.0091,28.0439,598900.0
2012-03-01 12:25:00,40.37,40.41,40.36,40.41,319000.0,28.0439,28.0717,28.0369,28.0717,319000.0
2012-03-01 12:30:00,40.41,40.41,40.3,40.31,395400.0,28.0717,28.0717,27.9953,28.0022,395400.0
2012-03-01 12:35:00,40.31,40.39,40.29,40.33,429500.0,28.0022,28.0578,27.9883,28.0161,429500.0
2012-03-01 12:40:00,40.33,40.34,40.31,40.31,137900.0,28.0161,28.023,28.0022,28.0022,137900.0
2012-03-01 12:45:00,40.31,40.35,40.28,40.34,282100.0,28.0022,28.03,27.9814,28.023,282100.0
2012-03-01 12:50:00,40.34,40.36,40.27,40.36,249400.0,28.023,28.0369,27.9744,28.0369,249400.0
2012-03-01 12:55:00,40.35,40.39,40.3,40.31,675500.0,28.03,28.0578,27.9953,28.0022,675500.0
2012-03-01 13:00:00,40.32,40.35,40.29,40.29,239700.0,28.0091,28.03,27.9883,27.9883,239700.0
2012-03-01 13:05:00,40.29,40.3,40.27,40.27,164700.0,27.9883,27.9953,27.9744,27.9744,164700.0
2012-03-01 13:10:00,40.28,40.33,40.25,40.26,274400.0,27.9814,28.0161,27.9605,27.9675,274400.0
2012-03-01 13:15:00,40.26,40.34,40.26,40.31,309200.0,27.9675,28.023,27.9675,28.0022,309200.0
2012-03-01 13:20:00,40.31,40.36,40.29,40.32,317800.0,28.0022,28.0369,27.9883,28.0091,317800.0
2012-03-01 13:25:00,40.33,40.33,40.29,40.31,189000.0,28.0161,28.0161,27.9883,28.0022,189000.0
2012-03-01 13:30:00,40.31,40.32,40.26,40.27,263700.0,28.0022,28.0091,27.9675,27.9744,263700.0
2012-03-01 13:35:00,40.27,40.28,40.23,40.25,258200.0,27.9744,27.9814,27.9466,27.9605,258200.0
2012-03-01 13:40:00,40.24,40.27,40.22,40.24,391800.0,27.9536,27.9744,27.9397,27.9536,391800.0
2012-03-01 13:45:00,40.24,40.27,40.21,40.27,319800.0,27.9536,27.9744,27.9327,27.9744,319800.0
2012-03-01 13:50:00,40.27,40.31,40.26,40.29,253600.0,27.9744,28.0022,27.9675,27.9883,253600.0
2012-03-01 13:55:00,40.29,40.33,40.28,40.3,207300.0,27.9883,28.0161,27.9814,27.9953,207300.0
2012-03-01 14:00:00,40.31,40.31,40.26,40.3,207900.0,28.0022,28.0022,27.9675,27.9953,207900.0
2012-03-01 14:05:00,40.3,40.4,40.3,40.4,383000.0,27.9953,28.0647,27.9953,28.0647,383000.0
2012-03-01 14:10:00,40.4,40.43,40.37,40.42,366200.0,28.0647,28.0856,28.0439,28.0786,366200.0
2012-03-01 14:15:00,40.42,40.45,40.37,40.38,296900.0,28.0786,28.0995,28.0439,28.0508,296900.0
2012-03-01 14:20:00,40.38,40.41,40.3,40.3,311600.0,28.0508,28.0717,27.9953,27.9953,311600.0
2012-03-01 14:25:00,40.3,40.31,40.27,40.31,266700.0,27.9953,28.0022,27.9744,28.0022,266700.0
2012-03-01 14:30:00,40.3,40.33,40.29,40.31,234800.0,27.9953,28.0161,27.9883,28.0022,234800.0
2012-03-01 14:35:00,40.31,40.32,40.26,40.29,182400.0,28.0022,28.0091,27.9675,27.9883,182400.0
2012-03-01 14:40:00,40.29,40.3,40.22,40.26,321800.0,27.9883,27.9953,27.9397,27.9675,321800.0
2012-03-01 14:45:00,40.26,40.3,40.25,40.28,198000.0,27.9675,27.9953,27.9605,27.9814,198000.0
2012-03-01 14:50:00,40.29,40.31,40.24,40.28,236000.0,27.9883,28.0022,27.9536,27.9814,236000.0
2012-03-01 14:55:00,40.28,40.29,40.25,40.29,178500.0,27.9814,27.9883,27.9605,27.9883,178500.0
2012-03-01 15:00:00,40.29,40.35,40.24,40.25,340200.0,27.9883,28.03,27.9536,27.9605,340200.0
2012-03-01 15:05:00,40.25,40.28,40.2,40.23,655000.0,27.9605,27.9814,27.9258,27.9466,655000.0
2012-03-01 15:10:00,40.23,40.31,40.2,40.23,302200.0,27.9466,28.0022,27.9258,27.9466,302200.0
2012-03-01 15:15:00,40.24,40.24,40.07,40.11,906100.0,27.9536,27.9536,27.8355,27.8633,906100.0
2012-03-01 15:20:00,40.11,40.19,40.06,40.12,612100.0,27.8633,27.9188,27.8285,27.8702,612100.0
2012-03-01 15:25:00,40.11,40.24,40.11,40.2,500800.0,27.8633,27.9536,27.8633,27.9258,500800.0
2012-03-01 15:30:00,40.21,40.23,40.11,40.17,502500.0,27.9327,27.9466,27.8633,27.9049,502500.0
2012-03-01 15:35:00,40.18,40.21,40.11,40.17,639700.0,27.9119,27.9327,27.8633,27.9049,639700.0
2012-03-01 15:40:00,40.17,40.23,40.14,40.23,569600.0,27.9049,27.9466,27.8841,27.9466,569600.0
2012-03-01 15:45:00,40.22,40.3,40.22,40.3,1022500.0,27.9397,27.9953,27.9397,27.9953,1022500.0
2012-03-01 15:50:00,40.3,40.39,40.3,40.39,1045500.0,27.9953,28.0578,27.9953,28.0578,1045500.0
2012-03-01 15:55:00,40.38,40.43,40.34,40.37,1970500.0,28.0508,28.0856,28.023,28.0439,1970500.0
2012-03-02 09:30:00,40.41,40.78,40.38,40.61,1466300.0,28.0717,28.3287,28.0508,28.2106,1466300.0
2012-03-02 09:35:00,40.61,40.73,40.52,40.71,900800.0,28.2106,28.294,28.1481,28.2801,900800.0
2012-03-02 09:40:00,40.7,40.71,40.47,40.53,1011600.0,28.2731,28.2801,28.1133,28.155,1011600.0
2012-03-02 09:45:00,40.53,40.59,40.42,40.47,439700.0,28.155,28.1967,28.0786,28.1133,439700.0
2012-03-02 09:50:00,40.47,40.48,40.28,40.44,600100.0,28.1133,28.1203,27.9814,28.0925,600100.0
2012-03-02 09:55:00,40.45,40.47,40.23,40.3,501100.0,28.0995,28.1133,27.9466,27.9953,501100.0
2012-03-02 10:00:00,40.3,40.39,40.23,40.34,460000.0,27.9953,28.0578,27.9466,28.023,460000.0
2012-03-02 10:05:00,40.34,40.49,40.32,40.48,615100.0,28.023,28.1272,28.0091,28.1203,615100.0
2012-03-02 10:10:00,40.48,40.56,40.46,40.51,567100.0,28.1203,28.1759,28.1064,28.1411,567100.0
2012-03-02 10:15:00,40.51,40.66,40.5,40.63,567900.0,28.1411,28.2453,28.1342,28.2245,567900.0
2012-03-02 10:20:00,40.64,40.66,40.57,40.58,304700.0,28.2314,28.2453,28.1828,28.1898,304700.0
2012-03-02 10:25:00,40.58,40.63,40.58,40.63,521100.0,28.1898,28.2245,28.1898,28.2245,521100.0
2012-03-02 10:30:00,40.62,40.63,40.48,40.48,590300.0,28.2175,28.2245,28.1203,28.1203,590300.0
2012-03-02 10:35:00,40.49,40.55,40.36,40.38,584500.0,28.1272,28.1689,28.0369,28.0508,584500.0
2012-03-02 10:40:00,40.37,40.48,40.34,40.44,546400.0,28.0439,28.1203,28.023,28.0925,546400.0
2012-03-02 10:45:00,40.44,40.53,40.41,40.51,483800.0,28.0925,28.155,28.0717,28.1411,483800.0
2012-03-02 10:50:00,40.51,40.68,40.51,40.67,745600.0,28.1411,28.2592,28.1411,28.2523,745600.0
2012-03-02 10:55:00,40.67,40.77,40.66,40.7,856700.0,28.2523,28.3217,28.2453,28.2731,856700.0
2012-03-02 11:00:00,40.7,40.73,40.6,40.63,533100.0,28.2731,28.294,28.2037,28.2245,533100.0
2012-03-02 11:05:00,40.63,40.64,40.56,40.6,503300.0,28.2245,28.2314,28.1759,28.2037,503300.0
2012-03-02 11:10:00,40.6,40.6,40.49,40.55,430900.0,28.2037,28.2037,28.1272,28.1689,430900.0
2012-03-02 11:15:00,40.54,40.64,40.53,40.63,354400.0,28.162,28.2314,28.155,28.2245,354400.0
2012-03-02 11:20:00,40.63,40.68,40.63,40.66,276200.0,28.2245,28.2592,28.2245,28.2453,276200.0
2012-03-02 11:25:00,40.66,40.66,40.61,40.61,227500.0,28.2453,28.2453,28.2106,28.2106,227500.0
2012-03-02 11:30:00,40.61,40.66,40.61,40.64,173900.0,28.2106,28.2453,28.2106,28.2314,173900.0
2012-03-02 11:35:00,40.63,40.72,40.62,40.71,290000.0,28.2245,28.287,28.2175,28.2801,290000.0
2012-03-02 11:40:00,40.71,40.71,40.55,40.58,476400.0,28.2801,28.2801,28.1689,28.1898,476400.0
2012-03-02 11:45:00,40.58,40.59,40.51,40.59,409300.0,28.1898,28.1967,28.1411,28.1967,409300.0
2012-03-02 11:50:00,40.59,40.6,40.54,40.54,224700.0,28.1967,28.2037,28.162,28.162,224700.0
2012-03-02 11:55:00,40.55,40.6,40.55,40.56,315900.0,28.1689,28.2037,28.1689,28.1759,315900.0
2012-03-02 12:00:00,40.57,40.6,40.54,40.58,253300.0,28.1828,28.2037,28.162,28.1898,253300.0
2012-03-02 12:05:00,40.57,40.67,40.57,40.65,348900.0,28.1828,28.2523,28.1828,28.2384,348900.0
2012-03-02 12:10:00,40.65,40.66,40.6,40.63,214300.0,28.2384,28.2453,28.2037,28.2245,214300.0
2012-03-02 12:15:00,40.63,40.64,40.58,40.62,383800.0,28.2245,28.2314,28.1898,28.2175,383800.0
2012-03-02 12:20:00,40.63,40.65,40.54,40.62,317900.0,28.2245,28.2384,28.162,28.2175,317900.0
2012-03-02 12:25:00,40.63,40.76,40.62,40.75,401200.0,28.2245,28.3148,28.2175,28.3079,401200.0
2012-03-02 12:30:00,40.76,40.8,40.74,40.75,407000.0,28.3148,28.3426,28.3009,28.3079,407000.0
2012-03-02 12:35:00,40.76,40.76,40.71,40.75,358200.0,28.3148,28.3148,28.2801,28.3079,358200.0
2012-03-02 12:40:00,40.75,40.77,40.7,40.72,180900.0,28.3079,28.3217,28.2731,28.287,180900.0
2012-03-02 12:45:00,40.72,40.76,40.69,40.76,200300.0,28.287,28.3148,28.2662,28.3148,200300.0
2012-03-02 12:50:00,40.75,40.77,40.73,40.74,169000.0,28.3079,28.3217,28.294,28.3009,169000.0
2012-03-02 12:55:00,40.75,40.83,40.73,40.8,324600.0,28.3079,28.3634,28.294,28.3426,324600.0
2012-03-02 13:00:00,40.8,40.87,40.79,40.87,308700.0,28.3426,28.3912,28.3356,28.3912,308700.0
2012-03-02 13:05:00,40.86,40.88,40.79,40.82,375500.0,28.3843,28.3982,28.3356,28.3565,375500.0
2012-03-02 13:10:00,40.81,40.82,40.74,40.76,408700.0,28.3495,28.3565,28.3009,28.3148,408700.0
2012-03-02 13:15:00,40.77,40.78,40.73,40.75,297300.0,28.3217,28.3287,28.294,28.3079,297300.0
2012-03-02 13:20:00,40.75,40.77,40.67,40.67,248200.0,28.3079,28.3217,28.2523,28.2523,248200.0
2012-03-02 13:25:00,40.68,40.78,40.67,40.75,280200.0,28.2592,28.3287,28.2523,28.3079,280200.0
2012-03-02 13:30:00,40.76,40.8,40.74,40.74,202000.0,28.3148,28.3426,28.3009,28.3009,202000.0
2012-03-02 13:35:00,40.74,40.74,40.69,40.69,141000.0,28.3009,28.3009,28.2662,28.2662,141000.0
2012-03-02 13:40:00,40.69,40.71,40.66,40.67,204500.0,28.2662,28.2801,28.2453,28.2523,204500.0
2012-03-02 13:45:00,40.68,40.68,40.6,40.6,331100.0,28.2592,28.2592,28.2037,28.2037,331100.0
2012-03-02 13:50:00,40.6,40.64,40.54,40.64,385800.0,28.2037,28.2314,28.162,28.2314,385800.0
2012-03-02 13:55:00,40.63,40.76,40.6,40.75,931900.0,28.2245,28.3148,28.2037,28.3079,931900.0
2012-03-02 14:00:00,40.75,40.77,40.74,40.75,234800.0,28.3079,28.3217,28.3009,28.3079,234800.0
2012-03-02 14:05:00,40.74,40.75,40.66,40.68,244600.0,28.3009,28.3079,28.2453,28.2592,244600.0
2012-03-02 14:10:00,40.68,40.69,40.64,40.66,214900.0,28.2592,28.2662,28.2314,28.2453,214900.0
2012-03-02 14:15:00,40.66,40.7,40.65,40.68,253800.0,28.2453,28.2731,28.2384,28.2592,253800.0
2012-03-02 14:20:00,40.67,40.68,40.63,40.67,212900.0,28.2523,28.2592,28.2245,28.2523,212900.0
2012-03-02 14:25:00,40.66,40.67,40.59,40.59,144300.0,28.2453,28.2523,28.1967,28.1967,144300.0
2012-03-02 14:30:00,40.6,40.63,40.55,40.56,247000.0,28.2037,28.2245,28.1689,28.1759,247000.0
2012-03-02 14:35:00,40.55,40.59,40.54,40.55,199900.0,28.1689,28.1967,28.162,28.1689,199900.0
2012-03-02 14:40:00,40.54,40.56,40.51,40.54,277900.0,28.162,28.1759,28.1411,28.162,277900.0
2012-03-02 14:45:00,40.54,40.58,40.53,40.56,131700.0,28.162,28.1898,28.155,28.1759,131700.0
2012-03-02 14:50:00,40.56,40.59,40.56,40.59,174900.0,28.1759,28.1967,28.1759,28.1967,174900.0
2012-03-02 14:55:00,40.58,40.59,40.52,40.56,263700.0,28.1898,28.1967,28.1481,28.1759,263700.0
2012-03-02 15:00:00,40.56,40.61,40.55,40.55,360700.0,28.1759,28.2106,28.1689,28.1689,360700.0
2012-03-02 15:05:00,40.55,40.59,40.54,40.59,290200.0,28.1689,28.1967,28.162,28.1967,290200.0
2012-03-02 15:10:00,40.59,40.6,40.56,40.6,236600.0,28.1967,28.2037,28.1759,28.2037,236600.0
2012-03-02 15:15:00,40.59,40.6,40.56,40.58,227800.0,28.1967,28.2037,28.1759,28.1898,227800.0
2012-03-02 15:20:00,40.57,40.58,40.55,40.56,228200.0,28.1828,28.1898,28.1689,28.1759,228200.0
2012-03-02 15:25:00,40.56,40.68,40.55,40.67,832800.0,28.1759,28.2592,28.1689,28.2523,832800.0
2012-03-02 15:30:00,40.67,40.75,40.66,40.75,666300.0,28.2523,28.3079,28.2453,28.3079,666300.0
2012-03-02 15:35:00,40.75,40.77,40.69,40.7,650000.0,28.3079,28.3217,28.2662,28.2731,650000.0
2012-03-02 15:40:00,40.7,40.74,40.67,40.69,480200.0,28.2731,28.3009,28.2523,28.2662,480200.0
2012-03-02 15:45:00,40.69,40.75,40.68,40.74,696600.0,28.2662,28.3079,28.2592,28.3009,696600.0
2012-03-02 15:50:00,40.74,40.79,40.71,40.71,921600.0,28.3009,28.3356,28.2801,28.2801,921600.0
2012-03-02 15:55:00,40.71,40.73,40.63,40.64,1288800.0,28.2801,28.294,28.2245,28.2314,1288800.0
2012-03-05 09:30:00,40.71,40.71,40.55,40.59,767900.0,28.2801,28.2801,28.1689,28.1967,767900.0
2012-03-05 09:35:00,40.58,40.58,40.37,40.52,679700.0,28.1898,28.1898,28.0439,28.1481,679700.0
2012-03-05 09:40:00,40.52,40.54,40.27,40.27,593100.0,28.1481,28.162,27.9744,27.9744,593100.0
2012-03-05 09:45:00,40.27,40.42,40.25,40.38,450200.0,27.9744,28.0786,27.9605,28.0508,450200.0
2012-03-05 09:50:00,40.39,40.49,40.33,40.4,405800.0,28.0578,28.1272,28.0161,28.0647,405800.0
2012-03-05 09:55:00,40.39,40.44,40.32,40.38,229300.0,28.0578,28.0925,28.0091,28.0508,229300.0
2012-03-05 10:00:00,40.38,40.56,40.36,40.55,614900.0,28.0508,28.1759,28.0369,28.1689,614900.0
2012-03-05 10:05:00,40.56,40.65,40.48,40.54,513300.0,28.1759,28.2384,28.1203,28.162,513300.0
2012-03-05 10:10:00,40.54,40.54,40.47,40.52,427000.0,28.162,28.162,28.1133,28.1481,427000.0
2012-03-05 10:15:00,40.52,40.58,40.45,40.46,350000.0,28.1481,28.1898,28.0995,28.1064,350000.0
2012-03-05 10:20:00,40.46,40.51,40.27,40.29,621900.0,28.1064,28.1411,27.9744,27.9883,621900.0
2012-03-05 10:25:00,40.28,40.34,40.2,40.32,579400.0,27.9814,28.023,27.9258,28.0091,579400.0
2012-03-05 10:30:00,40.33,40.42,40.3,40.4,501300.0,28.0161,28.0786,27.9953,28.0647,501300.0
2012-03-05 10:35:00,40.4,40.41,40.33,40.39,698300.0,28.0647,28.0717,28.0161,28.0578,698300.0
2012-03-05 10:40:00,40.4,40.44,40.39,40.41,439700.0,28.0647,28.0925,28.0578,28.0717,439700.0
2012-03-05 10:45:00,40.41,40.48,40.39,40.48,365100.0,28.0717,28.1203,28.0578,28.1203,365100.0
2012-03-05 10:50:00,40.48,40.49,40.4,40.41,289600.0,28.1203,28.1272,28.0647,28.0717,289600.0
2012-03-05 10:55:00,40.4,40.42,40.33,40.36,508700.0,28.0647,28.0786,28.0161,28.0369,508700.0
2012-03-05 11:00:00,40.36,40.4,40.29,40.3,531400.0,28.0369,28.0647,27.9883,27.9953,531400.0
2012-03-05 11:05:00,40.3,40.45,40.3,40.4,309200.0,27.9953,28.0995,27.9953,28.0647,309200.0
2012-03-05 11:10:00,40.4,40.42,40.37,40.38,298300.0,28.0647,28.0786,28.0439,28.0508,298300.0
2012-03-05 11:15:00,40.38,40.41,40.32,40.37,396300.0,28.0508,28.0717,28.0091,28.0439,396300.0
2012-03-05 11:20:00,40.37,40.38,40.34,40.37,360000.0,28.0439,28.0508,28.023,28.0439,360000.0
2012-03-05 11:25:00,40.37,40.38,40.34,40.37,216800.0,28.0439,28.0508,28.023,28.0439,216800.0
2012-03-05 11:30:00,40.38,40.38,40.34,40.37,222900.0,28.0508,28.0508,28.023,28.0439,222900.0
2012-03-05 11:35:00,40.36,40.38,40.29,40.29,697800.0,28.0369,28.0508,27.9883,27.9883,697800.0
2012-03-05 11:40:00,40.3,40.3,40.21,40.27,861400.0,27.9953,27.9953,27.9327,27.9744,861400.0
2012-03-05 11:45:00,40.27,40.29,40.25,40.25,240500.0,27.9744,27.9883,27.9605,27.9605,240500.0
2012-03-05 11:50:00,40.25,40.27,40.19,40.2,483400.0,27.9605,27.9744,27.9188,27.9258,483400.0
2012-03-05 11:55:00,40.2,40.2,40.02,40.02,499200.0,27.9258,27.9258,27.8007,27.8007,499200.0
2012-03-05 12:00:00,40.02,40.04,40.0,40.02,456300.0,27.8007,27.8146,27.7869,27.8007,456300.0
2012-03-05 12:05:00,40.01,40.16,40.01,40.14,340100.0,27.7938,27.898,27.7938,27.8841,340100.0
2012-03-05 12:10:00,40.15,40.18,40.14,40.14,199700.0,27.8911,27.9119,27.8841,27.8841,199700.0
2012-03-05 12:15:00,40.14,40.15,40.09,40.13,259000.0,27.8841,27.8911,27.8494,27.8772,259000.0
2012-03-05 12:20:00,40.12,40.18,40.11,40.18,189300.0,27.8702,27.9119,27.8633,27.9119,189300.0
2012-03-05 12:25:00,40.18,40.22,40.16,40.16,176700.0,27.9119,27.9397,27.898,27.898,176700.0
2012-03-05 12:30:00,40.17,40.17,40.11,40.12,163500.0,27.9049,27.9049,27.8633,27.8702,163500.0
2012-03-05 12:35:00,40.11,40.14,40.07,40.13,188200.0,27.8633,27.8841,27.8355,27.8772,188200.0
2012-03-05 12:40:00,40.14,40.18,40.13,40.18,203500.0,27.8841,27.9119,27.8772,27.9119,203500.0
2012-03-05 12:45:00,40.18,40.19,40.15,40.19,146400.0,27.9119,27.9188,27.8911,27.9188,146400.0
2012-03-05 12:50:00,40.19,40.19,40.11,40.11,169600.0,27.9188,27.9188,27.8633,27.8633,169600.0
2012-03-05 12:55:00,40.12,40.13,40.1,40.12,114200.0,27.8702,27.8772,27.8563,27.8702,114200.0
2012-03-05 13:00:00,40.12,40.15,40.1,40.14,168300.0,27.8702,27.8911,27.8563,27.8841,168300.0
2012-03-05 13:05:00,40.13,40.19,40.13,40.14,159800.0,27.8772,27.9188,27.8772,27.8841,159800.0
2012-03-05 13:10:00,40.13,40.18,40.12,40.18,146000.0,27.8772,27.9119,27.8702,27.9119,146000.0
2012-03-05 13:15:00,40.17,40.24,40.16,40.22,295700.0,27.9049,27.9536,27.898,27.9397,295700.0
2012-03-05 13:20:00,40.22,40.24,40.2,40.22,149500.0,27.9397,27.9536,27.9258,27.9397,149500.0
2012-03-05 13:25:00,40.22,40.25,40.18,40.24,189600.0,27.9397,27.9605,27.9119,27.9536,189600.0
2012-03-05 13:30:00,40.23,40.31,40.23,40.29,451000.0,27.9466,28.0022,27.9466,27.9883,451000.0
2012-03-05 13:35:00,40.29,40.29,40.23,40.28,358400.0,27.9883,27.9883,27.9466,27.9814,358400.0
2012-03-05 13:40:00,40.28,40.28,40.21,40.22,169100.0,27.9814,27.9814,27.9327,27.9397,169100.0
2012-03-05 13:45:00,40.22,40.23,40.18,40.19,157000.0,27.9397,27.9466,27.9119,27.9188,157000.0
2012-03-05 13:50:00,40.2,40.2,40.14,40.16,237100.0,27.9258,27.9258,27.8841,27.898,237100.0
2012-03-05 13:55:00,40.16,40.18,40.13,40.16,217400.0,27.898,27.9119,27.8772,27.898,217400.0
2012-03-05 14:00:00,40.15,40.16,40.14,40.15,125900.0,27.8911,27.898,27.8841,27.8911,125900.0
2012-03-05 14:05:00,40.15,40.17,40.14,40.15,107300.0,27.8911,27.9049,27.8841,27.8911,107300.0
2012-03-05 14:10:00,40.15,40.2,40.13,40.18,183700.0,27.8911,27.9258,27.8772,27.9119,183700.0
2012-03-05 14:15:00,40.18,40.19,40.17,40.18,69100.0,27.9119,27.9188,27.9049,27.9119,69100.0
2012-03-05 14:20:00,40.18,40.22,40.16,40.2,223100.0,27.9119,27.9397,27.898,27.9258,223100.0
2012-03-05 14:25:00,40.21,40.28,40.19,40.27,216400.0,27.9327,27.9814,27.9188,27.9744,216400.0
2012-03-05 14:30:00,40.27,40.28,40.18,40.24,283000.0,27.9744,27.9814,27.9119,27.9536,283000.0
2012-03-05 14:35:00,40.23,40.25,40.2,40.23,324800.0,27.9466,27.9605,27.9258,27.9466,324800.0
2012-03-05 14:40:00,40.23,40.26,40.19,40.2,140400.0,27.9466,27.9675,27.9188,27.9258,140400.0
2012-03-05 14:45:00,40.2,40.23,40.2,40.21,184400.0,27.9258,27.9466,27.9258,27.9327,184400.0
2012-03-05 14:50:00,40.22,40.23,40.2,40.21,133300.0,27.9397,27.9466,27.9258,27.9327,133300.0
2012-03-05 14:55:00,40.22,40.33,40.21,40.29,200600.0,27.9397,28.0161,27.9327,27.9883,200600.0
2012-03-05 15:00:00,40.28,40.35,40.27,40.34,244200.0,27.9814,28.03,27.9744,28.023,244200.0
2012-03-05 15:05:00,40.35,40.35,40.28,40.32,223600.0,28.03,28.03,27.9814,28.0091,223600.0
2012-03-05 15:10:00,40.33,40.34,40.3,40.32,172900.0,28.0161,28.023,27.9953,28.0091,172900.0
2012-03-05 15:15:00,40.32,40.33,40.28,40.32,278900.0,28.0091,28.0161,27.9814,28.0091,278900.0
2012-03-05 15:20:00,40.33,40.37,40.3,40.36,677400.0,28.0161,28.0439,27.9953,28.0369,677400.0
2012-03-05 15:25:00,40.36,40.4,40.31,40.39,404800.0,28.0369,28.0647,28.0022,28.0578,404800.0
2012-03-05 15:30:00,40.39,40.45,40.38,40.42,412100.0,28.0578,28.0995,28.0508,28.0786,412100.0
2012-03-05 15:35:00,40.42,40.45,40.38,40.41,333400.0,28.0786,28.0995,28.0508,28.0717,333400.0
2012-03-05 15:40:00,40.4,40.42,40.35,40.36,498300.0,28.0647,28.0786,28.03,28.0369,498300.0
2012-03-05 15:45:00,40.37,40.43,40.36,40.43,588200.0,28.0439,28.0856,28.0369,28.0856,588200.0
2012-03-05 15:50:00,40.42,40.44,40.37,40.43,631300.0,28.0786,28.0925,28.0439,28.0856,631300.0
2012-03-05 15:55:00,40.43,40.45,40.37,40.39,1142500.0,28.0856,28.0995,28.0439,28.0578,1142500.0
2012-03-06 09:30:00,39.44,39.6,39.41,39.58,1190500.0,27.3978,27.509,27.377,27.4951,1190500.0
2012-03-06 09:35:00,39.59,39.87,39.53,39.72,782000.0,27.502,27.6965,27.4604,27.5923,782000.0
2012-03-06 09:40:00,39.73,39.8,39.59,39.6,799700.0,27.5993,27.6479,27.502,27.509,799700.0
2012-03-06 09:45:00,39.6,39.66,39.59,39.64,875600.0,27.509,27.5507,27.502,27.5368,875600.0
2012-03-06 09:50:00,39.64,39.78,39.57,39.75,626600.0,27.5368,27.634,27.4881,27.6132,626600.0
2012-03-06 09:55:00,39.75,39.82,39.72,39.8,548200.0,27.6132,27.6618,27.5923,27.6479,548200.0
2012-03-06 10:00:00,39.8,39.85,39.71,39.74,850300.0,27.6479,27.6827,27.5854,27.6062,850300.0
2012-03-06 10:05:00,39.75,39.78,39.66,39.69,480200.0,27.6132,27.634,27.5507,27.5715,480200.0
2012-03-06 10:10:00,39.68,39.7,39.6,39.62,399100.0,27.5646,27.5785,27.509,27.5229,399100.0
2012-03-06 10:15:00,39.61,39.61,39.51,39.55,491700.0,27.5159,27.5159,27.4465,27.4743,491700.0
2012-03-06 10:20:00,39.55,39.55,39.45,39.49,596400.0,27.4743,27.4743,27.4048,27.4326,596400.0
2012-03-06 10:25:00,39.48,39.59,39.48,39.57,420400.0,27.4256,27.502,27.4256,27.4881,420400.0
2012-03-06 10:30:00,39.57,39.62,39.52,39.58,443600.0,27.4881,27.5229,27.4534,27.4951,443600.0
2012-03-06 10:35:00,39.58,39.68,39.58,39.62,529800.0,27.4951,27.5646,27.4951,27.5229,529800.0
2012-03-06 10:40:00,39.62,39.65,39.54,39.54,278600.0,27.5229,27.5437,27.4673,27.4673,278600.0
2012-03-06 10:45:00,39.54,39.55,39.5,39.5,258200.0,27.4673,27.4743,27.4395,27.4395,258200.0
2012-03-06 10:50:00,39.51,39.51,39.42,39.46,488900.0,27.4465,27.4465,27.3839,27.4117,488900.0
2012-03-06 10:55:00,39.46,39.55,39.43,39.5,687100.0,27.4117,27.4743,27.3909,27.4395,687100.0
2012-03-06 11:00:00,39.49,39.52,39.46,39.51,631400.0,27.4326,27.4534,27.4117,27.4465,631400.0
2012-03-06 11:05:00,39.51,39.58,39.45,39.57,448000.0,27.4465,27.4951,27.4048,27.4881,448000.0
2012-03-06 11:10:00,39.57,39.6,39.5,39.54,315400.0,27.4881,27.509,27.4395,27.4673,315400.0
2012-03-06 11:15:00,39.54,39.58,39.51,39.52,224900.0,27.4673,27.4951,27.4465,27.4534,224900.0
2012-03-06 11:20:00,39.52,39.55,39.45,39.46,268800.0,27.4534,27.4743,27.4048,27.4117,268800.0
2012-03-06 11:25:00,39.46,39.53,39.43,39.53,332200.0,27.4117,27.4604,27.3909,27.4604,332200.0
2012-03-06 11:30:00,39.52,39.53,39.45,39.46,231000.0,27.4534,27.4604,27.4048,27.4117,231000.0
2012-03-06 11:35:00,39.47,39.47,39.34,39.36,554800.0,27.4187,27.4187,27.3284,27.3423,554800.0
2012-03-06 11:40:00,39.36,39.37,39.3,39.31,271800.0,27.3423,27.3492,27.3006,27.3075,271800.0
2012-03-06 11:45:00,39.32,39.35,39.27,39.3,483300.0,27.3145,27.3353,27.2797,27.3006,483300.0
2012-03-06 11:50:00,39.3,39.31,39.2,39.25,487100.0,27.3006,27.3075,27.2311,27.2658,487100.0
2012-03-06 11:55:00,39.25,39.36,39.24,39.33,353500.0,27.2658,27.3423,27.2589,27.3214,353500.0
2012-03-06 12:00:00,39.33,39.37,39.32,39.36,350500.0,27.3214,27.3492,27.3145,27.3423,350500.0
2012-03-06 12:05:00,39.36,39.37,39.33,39.34,401500.0,27.3423,27.3492,27.3214,27.3284,401500.0
2012-03-06 12:10:00,39.33,39.35,39.29,39.31,374300.0,27.3214,27.3353,27.2936,27.3075,374300.0
2012-03-06 12:15:00,39.31,39.33,39.26,39.28,237400.0,27.3075,27.3214,27.2728,27.2867,237400.0
2012-03-06 12:20:00,39.28,39.3,39.26,39.3,165400.0,27.2867,27.3006,27.2728,27.3006,165400.0
2012-03-06 12:25:00,39.29,39.3,39.26,39.26,135800.0,27.2936,27.3006,27.2728,27.2728,135800.0
2012-03-06 12:30:00,39.27,39.31,39.26,39.3,106700.0,27.2797,27.3075,27.2728,27.3006,106700.0
2012-03-06 12:35:00,39.3,39.36,39.29,39.34,140800.0,27.3006,27.3423,27.2936,27.3284,140800.0
2012-03-06 12:40:00,39.34,39.38,39.33,39.36,193600.0,27.3284,27.3562,27.3214,27.3423,193600.0
2012-03-06 12:45:00,39.35,39.38,39.33,39.33,314000.0,27.3353,27.3562,27.3214,27.3214,314000.0
2012-03-06 12:50:00,39.34,39.34,39.28,39.29,171200.0,27.3284,27.3284,27.2867,27.2936,171200.0
2012-03-06 12:55:00,39.29,39.29,39.23,39.27,202400.0,27.2936,27.2936,27.252,27.2797,202400.0
2012-03-06 13:00:00,39.26,39.27,39.15,39.15,746000.0,27.2728,27.2797,27.1964,27.1964,746000.0
2012-03-06 13:05:00,39.16,39.18,39.12,39.16,337400.0,27.2033,27.2172,27.1755,27.2033,337400.0
2012-03-06 13:10:00,39.17,39.19,39.15,39.18,146200.0,27.2103,27.2242,27.1964,27.2172,146200.0
2012-03-06 13:15:00,39.18,39.23,39.16,39.21,233600.0,27.2172,27.252,27.2033,27.2381,233600.0
2012-03-06 13:20:00,39.21,39.22,39.16,39.19,251100.0,27.2381,27.245,27.2033,27.2242,251100.0
2012-03-06 13:25:00,39.19,39.25,39.18,39.25,258500.0,27.2242,27.2658,27.2172,27.2658,258500.0
2012-03-06 13:30:00,39.25,39.34,39.24,39.33,261600.0,27.2658,27.3284,27.2589,27.3214,261600.0
2012-03-06 13:35:00,39.32,39.33,39.27,39.29,132300.0,27.3145,27.3214,27.2797,27.2936,132300.0
2012-03-06 13:40:00,39.29,39.32,39.23,39.29,164200.0,27.2936,27.3145,27.252,27.2936,164200.0
2012-03-06 13:45:00,39.29,39.29,39.2,39.25,267800.0,27.2936,27.2936,27.2311,27.2658,267800.0
2012-03-06 13:50:00,39.26,39.33,39.26,39.32,115800.0,27.2728,27.3214,27.2728,27.3145,115800.0
2012-03-06 13:55:00,39.32,39.33,39.24,39.24,152600.0,27.3145,27.3214,27.2589,27.2589,152600.0
2012-03-06 14:00:00,39.24,39.29,39.23,39.25,146800.0,27.2589,27.2936,27.252,27.2658,146800.0
2012-03-06 14:05:00,39.25,39.31,39.23,39.31,256700.0,27.2658,27.3075,27.252,27.3075,256700.0
2012-03-06 14:10:00,39.31,39.42,39.29,39.39,399400.0,27.3075,27.3839,27.2936,27.3631,399400.0
2012-03-06 14:15:00,39.39,39.39,39.34,39.36,202800.0,27.3631,27.3631,27.3284,27.3423,202800.0
2012-03-06 14:20:00,39.36,39.37,39.31,39.34,236600.0,27.3423,27.3492,27.3075,27.3284,236600.0
2012-03-06 14:25:00,39.34,39.34,39.26,39.31,311300.0,27.3284,27.3284,27.2728,27.3075,311300.0
2012-03-06 14:30:00,39.32,39.34,39.26,39.32,510700.0,27.3145,27.3284,27.2728,27.3145,510700.0
2012-03-06 14:35:00,39.32,39.32,39.22,39.24,498200.0,27.3145,27.3145,27.245,27.2589,498200.0
2012-03-06 14:40:00,39.24,39.24,39.18,39.23,321500.0,27.2589,27.2589,27.2172,27.252,321500.0
2012-03-06 14:45:00,39.23,39.28,39.22,39.28,155100.0,27.252,27.2867,27.245,27.2867,155100.0
2012-03-06 14:50:00,39.27,39.29,39.26,39.27,148000.0,27.2797,27.2936,27.2728,27.2797,148000.0
2012-03-06 14:55:00,39.27,39.27,39.23,39.23,104700.0,27.2797,27.2797,27.252,27.252,104700.0
2012-03-06 15:00:00,39.23,39.27,39.2,39.24,377200.0,27.252,27.2797,27.2311,27.2589,377200.0
2012-03-06 15:05:00,39.26,39.32,39.26,39.31,409800.0,27.2728,27.3145,27.2728,27.3075,409800.0
2012-03-06 15:10:00,39.3,39.31,39.27,39.27,122900.0,27.3006,27.3075,27.2797,27.2797,122900.0
2012-03-06 15:15:00,39.27,39.3,39.25,39.29,217300.0,27.2797,27.3006,27.2658,27.2936,217300.0
2012-03-06 15:20:00,39.3,39.3,39.26,39.26,210500.0,27.3006,27.3006,27.2728,27.2728,210500.0
2012-03-06 15:25:00,39.26,39.28,39.23,39.24,295700.0,27.2728,27.2867,27.252,27.2589,295700.0
2012-03-06 15:30:00,39.25,39.25,39.17,39.19,445300.0,27.2658,27.2658,27.2103,27.2242,445300.0
2012-03-06 15:35:00,39.19,39.23,39.17,39.23,266500.0,27.2242,27.252,27.2103,27.252,266500.0
2012-03-06 15:40:00,39.23,39.27,39.21,39.23,576900.0,27.252,27.2797,27.2381,27.252,576900.0
2012-03-06 15:45:00,39.22,39.28,39.2,39.22,752800.0,27.245,27.2867,27.2311,27.245,752800.0
2012-03-06 15:50:00,39.22,39.3,39.21,39.3,969800.0,27.245,27.3006,27.2381,27.3006,969800.0
2012-03-06 15:55:00,39.3,39.38,39.29,39.32,1563800.0,27.3006,27.3562,27.2936,27.3145,1563800.0
2012-03-07 09:30:00,39.46,39.58,39.38,39.42,618700.0,27.4117,27.4951,27.3562,27.3839,618700.0
2012-03-07 09:35:00,39.41,39.55,39.39,39.47,477600.0,27.377,27.4743,27.3631,27.4187,477600.0
2012-03-07 09:40:00,39.47,39.58,39.46,39.56,655100.0,27.4187,27.4951,27.4117,27.4812,655100.0
2012-03-07 09:45:00,39.56,39.75,39.56,39.7,515300.0,27.4812,27.6132,27.4812,27.5785,515300.0
2012-03-07 09:50:00,39.69,39.82,39.69,39.82,418400.0,27.5715,27.6618,27.5715,27.6618,418400.0
2012-03-07 09:55:00,39.82,39.84,39.77,39.83,716300.0,27.6618,27.6757,27.6271,27.6688,716300.0
2012-03-07 10:00:00,39.83,39.89,39.82,39.86,367500.0,27.6688,27.7104,27.6618,27.6896,367500.0
2012-03-07 10:05:00,39.87,39.9,39.71,39.76,394200.0,27.6965,27.7174,27.5854,27.6201,394200.0
2012-03-07 10:10:00,39.75,39.8,39.7,39.74,325500.0,27.6132,27.6479,27.5785,27.6062,325500.0
2012-03-07 10:15:00,39.74,39.79,39.73,39.77,301700.0,27.6062,27.641,27.5993,27.6271,301700.0
2012-03-07 10:20:00,39.78,39.81,39.73,39.75,298800.0,27.634,27.6549,27.5993,27.6132,298800.0
2012-03-07 10:25:00,39.76,39.76,39.67,39.73,349400.0,27.6201,27.6201,27.5576,27.5993,349400.0
2012-03-07 10:30:00,39.72,39.77,39.72,39.75,153400.0,27.5923,27.6271,27.5923,27.6132,153400.0
2012-03-07 10:35:00,39.75,39.76,39.7,39.7,158200.0,27.6132,27.6201,27.5785,27.5785,158200.0
2012-03-07 10:40:00,39.71,39.71,39.66,39.69,160800.0,27.5854,27.5854,27.5507,27.5715,160800.0
2012-03-07 10:45:00,39.69,39.71,39.66,39.69,171200.0,27.5715,27.5854,27.5507,27.5715,171200.0
2012-03-07 10:50:00,39.69,39.72,39.68,39.72,98600.0,27.5715,27.5923,27.5646,27.5923,98600.0
2012-03-07 10:55:00,39.72,39.75,39.68,39.72,223900.0,27.5923,27.6132,27.5646,27.5923,223900.0
2012-03-07 11:00:00,39.72,39.79,39.72,39.76,220400.0,27.5923,27.641,27.5923,27.6201,220400.0
2012-03-07 11:05:00,39.76,39.81,39.76,39.8,255800.0,27.6201,27.6549,27.6201,27.6479,255800.0
2012-03-07 11:10:00,39.81,39.87,39.8,39.85,265300.0,27.6549,27.6965,27.6479,27.6827,265300.0
2012-03-07 11:15:00,39.85,39.98,39.85,39.98,390800.0,27.6827,27.773,27.6827,27.773,390800.0
2012-03-07 11:20:00,39.98,40.0,39.92,39.92,380900.0,27.773,27.7869,27.7313,27.7313,380900.0
2012-03-07 11:25:00,39.93,39.93,39.9,39.92,199600.0,27.7382,27.7382,27.7174,27.7313,199600.0
2012-03-07 11:30:00,39.92,40.0,39.92,39.96,342800.0,27.7313,27.7869,27.7313,27.7591,342800.0
2012-03-07 11:35:00,39.96,39.97,39.92,39.95,249000.0,27.7591,27.766,27.7313,27.7521,249000.0
2012-03-07 11:40:00,39.94,39.97,39.94,39.96,178700.0,27.7452,27.766,27.7452,27.7591,178700.0
2012-03-07 11:45:00,39.97,40.0,39.96,40.0,249800.0,27.766,27.7869,27.7591,27.7869,249800.0
2012-03-07 11:50:00,40.0,40.0,39.92,39.92,251900.0,27.7869,27.7869,27.7313,27.7313,251900.0
2012-03-07 11:55:00,39.92,39.93,39.89,39.93,257100.0,27.7313,27.7382,27.7104,27.7382,257100.0
2012-03-07 12:00:00,39.92,39.95,39.9,39.92,251000.0,27.7313,27.7521,27.7174,27.7313,251000.0
2012-03-07 12:05:00,39.93,39.94,39.9,39.91,153200.0,27.7382,27.7452,27.7174,27.7243,153200.0
2012-03-07 12:10:00,39.91,39.91,39.86,39.86,148900.0,27.7243,27.7243,27.6896,27.6896,148900.0
2012-03-07 12:15:00,39.86,39.91,39.83,39.91,161800.0,27.6896,27.7243,27.6688,27.7243,161800.0
2012-03-07 12:20:00,39.91,39.93,39.88,39.92,140300.0,27.7243,27.7382,27.7035,27.7313,140300.0
2012-03-07 12:25:00,39.92,39.92,39.88,39.89,157100.0,27.7313,27.7313,27.7035,27.7104,157100.0
2012-03-07 12:30:00,39.89,39.91,39.88,39.89,53200.0,27.7104,27.7243,27.7035,27.7104,53200.0
2012-03-07 12:35:00,39.88,39.92,39.88,39.91,235300.0,27.7035,27.7313,27.7035,27.7243,235300.0
2012-03-07 12:40:00,39.91,39.97,39.9,39.97,192200.0,27.7243,27.766,27.7174,27.766,192200.0
2012-03-07 12:45:00,39.97,39.99,39.93,39.94,158400.0,27.766,27.7799,27.7382,27.7452,158400.0
2012-03-07 12:50:00,39.95,39.96,39.93,39.95,82900.0,27.7521,27.7591,27.7382,27.7521,82900.0
2012-03-07 12:55:00,39.96,39.97,39.94,39.94,160300.0,27.7591,27.766,27.7452,27.7452,160300.0
2012-03-07 13:00:00,39.95,39.95,39.91,39.94,317800.0,27.7521,27.7521,27.7243,27.7452,317800.0
2012-03-07 13:05:00,39.94,39.96,39.91,39.91,139500.0,27.7452,27.7591,27.7243,27.7243,139500.0
2012-03-07 13:10:00,39.91,39.95,39.9,39.94,159600.0,27.7243,27.7521,27.7174,27.7452,159600.0
2012-03-07 13:15:00,39.93,39.95,39.91,39.94,80200.0,27.7382,27.7521,27.7243,27.7452,80200.0
2012-03-07 13:20:00,39.94,39.95,39.92,39.92,61200.0,27.7452,27.7521,27.7313,27.7313,61200.0
2012-03-07 13:25:00,39.93,39.93,39.92,39.92,50500.0,27.7382,27.7382,27.7313,27.7313,50500.0
2012-03-07 13:30:00,39.92,39.93,39.9,39.91,98300.0,27.7313,27.7382,27.7174,27.7243,98300.0
2012-03-07 13:35:00,39.91,39.94,39.91,39.93,116800.0,27.7243,27.7452,27.7243,27.7382,116800.0
2012-03-07 13:40:00,39.94,39.94,39.89,39.92,140200.0,27.7452,27.7452,27.7104,27.7313,140200.0
2012-03-07 13:45:00,39.91,39.95,39.89,39.94,171600.0,27.7243,27.7521,27.7104,27.7452,171600.0
2012-03-07 13:50:00,39.94,39.97,39.93,39.95,124900.0,27.7452,27.766,27.7382,27.7521,124900.0
2012-03-07 13:55:00,39.95,39.99,39.94,39.98,135600.0,27.7521,27.7799,27.7452,27.773,135600.0
2012-03-07 14:00:00,39.98,40.05,39.97,40.02,360400.0,27.773,27.8216,27.766,27.8007,360400.0
2012-03-07 14:05:00,40.03,40.04,40.0,40.01,160500.0,27.8077,27.8146,27.7869,27.7938,160500.0
2012-03-07 14:10:00,40.02,40.04,40.01,40.03,131000.0,27.8007,27.8146,27.7938,27.8077,131000.0
2012-03-07 14:15:00,40.04,40.06,40.02,40.05,309400.0,27.8146,27.8285,27.8007,27.8216,309400.0
2012-03-07 14:20:00,40.05,40.05,39.99,40.01,363800.0,27.8216,27.8216,27.7799,27.7938,363800.0
2012-03-07 14:25:00,40.0,40.04,40.0,40.04,105500.0,27.7869,27.8146,27.7869,27.8146,105500.0
2012-03-07 14:30:00,40.04,40.05,40.01,40.02,173700.0,27.8146,27.8216,27.7938,27.8007,173700.0
2012-03-07 14:35:00,40.01,40.05,39.99,40.03,258900.0,27.7938,27.8216,27.7799,27.8077,258900.0
2012-03-07 14:40:00,40.02,40.02,39.95,39.99,416000.0,27.8007,27.8007,27.7521,27.7799,416000.0
2012-03-07 14:45:00,39.99,40.03,39.97,39.97,284300.0,27.7799,27.8077,27.766,27.766,284300.0
2012-03-07 14:50:00,39.98,40.02,39.96,40.01,412100.0,27.773,27.8007,27.7591,27.7938,412100.0
2012-03-07 14:55:00,40.02,40.02,40.0,40.02,106000.0,27.8007,27.8007,27.7869,27.8007,106000.0
2012-03-07 15:00:00,40.02,40.04,39.98,40.04,131500.0,27.8007,27.8146,27.773,27.8146,131500.0
2012-03-07 15:05:00,40.03,40.05,39.96,39.97,258300.0,27.8077,27.8216,27.7591,27.766,258300.0
2012-03-07 15:10:00,39.97,39.98,39.94,39.96,207100.0,27.766,27.773,27.7452,27.7591,207100.0
2012-03-07 15:15:00,39.95,40.0,39.94,40.0,199100.0,27.7521,27.7869,27.7452,27.7869,199100.0
2012-03-07 15:20:00,39.99,40.04,39.97,39.98,489200.0,27.7799,27.8146,27.766,27.773,489200.0
2012-03-07 15:25:00,39.98,40.02,39.95,39.98,207900.0,27.773,27.8007,27.7521,27.773,207900.0
2012-03-07 15:30:00,39.99,40.0,39.95,39.98,219600.0,27.7799,27.7869,27.7521,27.773,219600.0
2012-03-07 15:35:00,39.98,40.0,39.95,39.96,310800.0,27.773,27.7869,27.7521,27.7591,310800.0
2012-03-07 15:40:00,39.95,39.99,39.95,39.99,249200.0,27.7521,27.7799,27.7521,27.7799,249200.0
2012-03-07 15:45:00,39.98,40.03,39.98,39.99,504600.0,27.773,27.8077,27.773,27.7799,504600.0
2012-03-07 15:50:00,39.98,39.99,39.95,39.95,403800.0,27.773,27.7799,27.7521,27.7521,403800.0
2012-03-07 15:55:00,39.95,39.97,39.91,39.96,1179800.0,27.7521,27.766,27.7243,27.7591,1179800.0
2012-03-08 09:30:00,40.48,40.75,40.39,40.61,987200.0,28.1203,28.3079,28.0578,28.2106,987200.0
2012-03-08 09:35:00,40.61,40.61,40.48,40.48,392100.0,28.2106,28.2106,28.1203,28.1203,392100.0
2012-03-08 09:40:00,40.48,40.6,40.46,40.54,630100.0,28.1203,28.2037,28.1064,28.162,630100.0
2012-03-08 09:45:00,40.53,40.59,40.47,40.48,668500.0,28.155,28.1967,28.1133,28.1203,668500.0
2012-03-08 09:50:00,40.48,40.66,40.46,40.51,579500.0,28.1203,28.2453,28.1064,28.1411,579500.0
2012-03-08 09:55:00,40.51,40.61,40.47,40.59,345000.0,28.1411,28.2106,28.1133,28.1967,345000.0
2012-03-08 10:00:00,40.59,40.73,40.58,40.67,600500.0,28.1967,28.294,28.1898,28.2523,600500.0
2012-03-08 10:05:00,40.68,40.69,40.49,40.5,475000.0,28.2592,28.2662,28.1272,28.1342,475000.0
2012-03-08 10:10:00,40.49,40.5,40.42,40.45,359600.0,28.1272,28.1342,28.0786,28.0995,359600.0
2012-03-08 10:15:00,40.45,40.51,40.4,40.5,275600.0,28.0995,28.1411,28.0647,28.1342,275600.0
2012-03-08 10:20:00,40.51,40.51,40.39,40.44,243400.0,28.1411,28.1411,28.0578,28.0925,243400.0
2012-03-08 10:25:00,40.43,40.47,40.4,40.46,286400.0,28.0856,28.1133,28.0647,28.1064,286400.0
2012-03-08 10:30:00,40.46,40.54,40.45,40.52,389900.0,28.1064,28.162,28.0995,28.1481,389900.0
2012-03-08 10:35:00,40.52,40.57,40.49,40.54,285200.0,28.1481,28.1828,28.1272,28.162,285200.0
2012-03-08 10:40:00,40.53,40.55,40.44,40.48,262900.0,28.155,28.1689,28.0925,28.1203,262900.0
2012-03-08 10:45:00,40.49,40.52,40.48,40.48,253500.0,28.1272,28.1481,28.1203,28.1203,253500.0
2012-03-08 10:50:00,40.47,40.5,40.46,40.49,86800.0,28.1133,28.1342,28.1064,28.1272,86800.0
2012-03-08 10:55:00,40.49,40.52,40.42,40.44,209800.0,28.1272,28.1481,28.0786,28.0925,209800.0
2012-03-08 11:00:00,40.44,40.49,40.43,40.44,172200.0,28.0925,28.1272,28.0856,28.0925,172200.0
2012-03-08 11:05:00,40.44,40.44,40.35,40.36,237100.0,28.0925,28.0925,28.03,28.0369,237100.0
2012-03-08 11:10:00,40.36,40.49,40.35,40.44,353000.0,28.0369,28.1272,28.03,28.0925,353000.0
2012-03-08 11:15:00,40.45,40.51,40.45,40.47,202600.0,28.0995,28.1411,28.0995,28.1133,202600.0
2012-03-08 11:20:00,40.48,40.49,40.44,40.48,159600.0,28.1203,28.1272,28.0925,28.1203,159600.0
2012-03-08 11:25:00,40.49,40.5,40.43,40.49,268800.0,28.1272,28.1342,28.0856,28.1272,268800.0
2012-03-08 11:30:00,40.48,40.51,40.44,40.47,291300.0,28.1203,28.1411,28.0925,28.1133,291300.0
2012-03-08 11:35:00,40.48,40.51,40.44,40.48,123500.0,28.1203,28.1411,28.0925,28.1203,123500.0
2012-03-08 11:40:00,40.48,40.51,40.46,40.47,167100.0,28.1203,28.1411,28.1064,28.1133,167100.0
2012-03-08 11:45:00,40.46,40.56,40.45,40.53,218100.0,28.1064,28.1759,28.0995,28.155,218100.0
2012-03-08 11:50:00,40.53,40.57,40.52,40.55,170800.0,28.155,28.1828,28.1481,28.1689,170800.0
2012-03-08 11:55:00,40.55,40.56,40.5,40.51,107400.0,28.1689,28.1759,28.1342,28.1411,107400.0
2012-03-08 12:00:00,40.51,40.52,40.46,40.48,177400.0,28.1411,28.1481,28.1064,28.1203,177400.0
2012-03-08 12:05:00,40.48,40.54,40.48,40.52,124300.0,28.1203,28.162,28.1203,28.1481,124300.0
2012-03-08 12:10:00,40.52,40.55,40.51,40.55,97300.0,28.1481,28.1689,28.1411,28.1689,97300.0
2012-03-08 12:15:00,40.55,40.56,40.5,40.55,252700.0,28.1689,28.1759,28.1342,28.1689,252700.0
2012-03-08 12:20:00,40.54,40.58,40.52,40.56,124200.0,28.162,28.1898,28.1481,28.1759,124200.0
2012-03-08 12:25:00,40.57,40.59,40.54,40.59,88200.0,28.1828,28.1967,28.162,28.1967,88200.0
2012-03-08 12:30:00,40.59,40.6,40.56,40.59,182500.0,28.1967,28.2037,28.1759,28.1967,182500.0
2012-03-08 12:35:00,40.6,40.61,40.54,40.57,236100.0,28.2037,28.2106,28.162,28.1828,236100.0
2012-03-08 12:40:00,40.57,40.58,40.53,40.55,121600.0,28.1828,28.1898,28.155,28.1689,121600.0
2012-03-08 12:45:00,40.55,40.57,40.54,40.55,76600.0,28.1689,28.1828,28.162,28.1689,76600.0
2012-03-08 12:50:00,40.54,40.58,40.54,40.56,80400.0,28.162,28.1898,28.162,28.1759,80400.0
2012-03-08 12:55:00,40.56,40.58,40.55,40.58,60200.0,28.1759,28.1898,28.1689,28.1898,60200.0
2012-03-08 13:00:00,40.57,40.58,40.52,40.52,62400.0,28.1828,28.1898,28.1481,28.1481,62400.0
2012-03-08 13:05:00,40.52,40.54,40.48,40.49,103900.0,28.1481,28.162,28.1203,28.1272,103900.0
2012-03-08 13:10:00,40.48,40.49,40.42,40.45,215000.0,28.1203,28.1272,28.0786,28.0995,215000.0
2012-03-08 13:15:00,40.46,40.49,40.45,40.47,175100.0,28.1064,28.1272,28.0995,28.1133,175100.0
2012-03-08 13:20:00,40.47,40.48,40.44,40.46,183000.0,28.1133,28.1203,28.0925,28.1064,183000.0
2012-03-08 13:25:00,40.46,40.48,40.43,40.43,189500.0,28.1064,28.1203,28.0856,28.0856,189500.0
2012-03-08 13:30:00,40.44,40.47,40.42,40.45,144100.0,28.0925,28.1133,28.0786,28.0995,144100.0
2012-03-08 13:35:00,40.46,40.46,40.41,40.41,104100.0,28.1064,28.1064,28.0717,28.0717,104100.0
2012-03-08 13:40:00,40.41,40.45,40.41,40.42,121300.0,28.0717,28.0995,28.0717,28.0786,121300.0
2012-03-08 13:45:00,40.41,40.42,40.35,40.35,169300.0,28.0717,28.0786,28.03,28.03,169300.0
2012-03-08 13:50:00,40.35,40.37,40.29,40.31,220400.0,28.03,28.0439,27.9883,28.0022,220400.0
2012-03-08 13:55:00,40.32,40.35,40.27,40.27,204200.0,28.0091,28.03,27.9744,27.9744,204200.0
2012-03-08 14:00:00,40.28,40.33,40.27,40.32,176000.0,27.9814,28.0161,27.9744,28.0091,176000.0
2012-03-08 14:05:00,40.32,40.32,40.25,40.26,101600.0,28.0091,28.0091,27.9605,27.9675,101600.0
2012-03-08 14:10:00,40.26,40.26,40.22,40.23,190200.0,27.9675,27.9675,27.9397,27.9466,190200.0
2012-03-08 14:15:00,40.23,40.29,40.22,40.29,133200.0,27.9466,27.9883,27.9397,27.9883,133200.0
2012-03-08 14:20:00,40.28,40.29,40.25,40.26,81700.0,27.9814,27.9883,27.9605,27.9675,81700.0
2012-03-08 14:25:00,40.25,40.3,40.25,40.28,149400.0,27.9605,27.9953,27.9605,27.9814,149400.0
2012-03-08 14:30:00,40.29,40.29,40.25,40.25,69000.0,27.9883,27.9883,27.9605,27.9605,69000.0
2012-03-08 14:35:00,40.25,40.29,40.23,40.25,265600.0,27.9605,27.9883,27.9466,27.9605,265600.0
2012-03-08 14:40:00,40.25,40.35,40.25,40.35,146500.0,27.9605,28.03,27.9605,28.03,146500.0
2012-03-08 14:45:00,40.34,40.4,40.34,40.4,168700.0,28.023,28.0647,28.023,28.0647,168700.0
2012-03-08 14:50:00,40.4,40.5,40.39,40.5,274100.0,28.0647,28.1342,28.0578,28.1342,274100.0
2012-03-08 14:55:00,40.5,40.59,40.5,40.56,664300.0,28.1342,28.1967,28.1342,28.1759,664300.0
2012-03-08 15:00:00,40.55,40.57,40.51,40.55,274500.0,28.1689,28.1828,28.1411,28.1689,274500.0
2012-03-08 15:05:00,40.55,40.57,40.52,40.54,218500.0,28.1689,28.1828,28.1481,28.162,218500.0
2012-03-08 15:10:00,40.54,40.6,40.52,40.59,276500.0,28.162,28.2037,28.1481,28.1967,276500.0
2012-03-08 15:15:00,40.6,40.6,40.54,40.55,158200.0,28.2037,28.2037,28.162,28.1689,158200.0
2012-03-08 15:20:00,40.54,40.56,40.53,40.53,255000.0,28.162,28.1759,28.155,28.155,255000.0
2012-03-08 15:25:00,40.53,40.54,40.47,40.48,243200.0,28.155,28.162,28.1133,28.1203,243200.0
2012-03-08 15:30:00,40.48,40.5,40.44,40.44,333900.0,28.1203,28.1342,28.0925,28.0925,333900.0
2012-03-08 15:35:00,40.44,40.45,40.34,40.37,519400.0,28.0925,28.0995,28.023,28.0439,519400.0
2012-03-08 15:40:00,40.37,40.47,40.37,40.44,343000.0,28.0439,28.1133,28.0439,28.0925,343000.0
2012-03-08 15:45:00,40.43,40.5,40.42,40.43,564100.0,28.0856,28.1342,28.0786,28.0856,564100.0
2012-03-08 15:50:00,40.43,40.47,40.4,40.45,634200.0,28.0856,28.1133,28.0647,28.0995,634200.0
2012-03-08 15:55:00,40.45,40.46,40.39,40.42,1133600.0,28.0995,28.1064,28.0578,28.0786,1133600.0
2012-03-09 09:30:00,40.75,40.8,40.5,40.62,716200.0,28.3079,28.3426,28.1342,28.2175,716200.0
2012-03-09 09:35:00,40.62,40.87,40.6,40.84,887200.0,28.2175,28.3912,28.2037,28.3704,887200.0
2012-03-09 09:40:00,40.83,40.86,40.78,40.8,309700.0,28.3634,28.3843,28.3287,28.3426,309700.0
2012-03-09 09:45:00,40.8,40.87,40.79,40.8,348200.0,28.3426,28.3912,28.3356,28.3426,348200.0
2012-03-09 09:50:00,40.8,40.84,40.77,40.78,625800.0,28.3426,28.3704,28.3217,28.3287,625800.0
2012-03-09 09:55:00,40.78,40.8,40.73,40.77,518100.0,28.3287,28.3426,28.294,28.3217,518100.0
2012-03-09 10:00:00,40.77,40.77,40.66,40.75,441100.0,28.3217,28.3217,28.2453,28.3079,441100.0
2012-03-09 10:05:00,40.75,41.06,40.75,41.05,1208500.0,28.3079,28.5232,28.3079,28.5163,1208500.0
2012-03-09 10:10:00,41.05,41.07,40.82,40.84,677300.0,28.5163,28.5302,28.3565,28.3704,677300.0
2012-03-09 10:15:00,40.84,41.01,40.83,41.0,336500.0,28.3704,28.4885,28.3634,28.4815,336500.0
2012-03-09 10:20:00,41.0,41.24,40.97,41.22,839200.0,28.4815,28.6482,28.4607,28.6344,839200.0
2012-03-09 10:25:00,41.23,41.25,41.1,41.14,608200.0,28.6413,28.6552,28.551,28.5788,608200.0
2012-03-09 10:30:00,41.15,41.24,41.14,41.21,477900.0,28.5857,28.6482,28.5788,28.6274,477900.0
2012-03-09 10:35:00,41.21,41.23,41.15,41.21,535400.0,28.6274,28.6413,28.5857,28.6274,535400.0
2012-03-09 10:40:00,41.22,41.25,41.2,41.22,319900.0,28.6344,28.6552,28.6205,28.6344,319900.0
2012-03-09 10:45:00,41.21,41.24,41.19,41.23,372800.0,28.6274,28.6482,28.6135,28.6413,372800.0
2012-03-09 10:50:00,41.23,41.28,41.21,41.22,412400.0,28.6413,28.676,28.6274,28.6344,412400.0
2012-03-09 10:55:00,41.22,41.32,41.21,41.31,461900.0,28.6344,28.7038,28.6274,28.6969,461900.0
2012-03-09 11:00:00,41.31,41.34,41.23,41.27,673300.0,28.6969,28.7177,28.6413,28.6691,673300.0
2012-03-09 11:05:00,41.27,41.38,41.24,41.34,376300.0,28.6691,28.7455,28.6482,28.7177,376300.0
2012-03-09 11:10:00,41.35,41.36,41.32,41.36,284500.0,28.7247,28.7316,28.7038,28.7316,284500.0
2012-03-09 11:15:00,41.36,41.38,41.29,41.33,458900.0,28.7316,28.7455,28.683,28.7108,458900.0
2012-03-09 11:20:00,41.33,41.35,41.32,41.33,175300.0,28.7108,28.7247,28.7038,28.7108,175300.0
2012-03-09 11:25:00,41.33,41.35,41.27,41.27,322800.0,28.7108,28.7247,28.6691,28.6691,322800.0
2012-03-09 11:30:00,41.28,41.28,41.19,41.2,381700.0,28.676,28.676,28.6135,28.6205,381700.0
2012-03-09 11:35:00,41.2,41.27,41.19,41.25,441800.0,28.6205,28.6691,28.6135,28.6552,441800.0
2012-03-09 11:40:00,41.25,41.25,41.18,41.18,438000.0,28.6552,28.6552,28.6066,28.6066,438000.0
2012-03-09 11:45:00,41.19,41.24,41.18,41.23,247300.0,28.6135,28.6482,28.6066,28.6413,247300.0
2012-03-09 11:50:00,41.23,41.31,41.22,41.3,262100.0,28.6413,28.6969,28.6344,28.6899,262100.0
2012-03-09 11:55:00,41.31,41.32,41.27,41.31,238300.0,28.6969,28.7038,28.6691,28.6969,238300.0
2012-03-09 12:00:00,41.32,41.34,41.27,41.28,228100.0,28.7038,28.7177,28.6691,28.676,228100.0
2012-03-09 12:05:00,41.27,41.29,41.23,41.28,182400.0,28.6691,28.683,28.6413,28.676,182400.0
2012-03-09 12:10:00,41.27,41.35,41.27,41.33,123500.0,28.6691,28.7247,28.6691,28.7108,123500.0
2012-03-09 12:15:00,41.33,41.34,41.3,41.33,170800.0,28.7108,28.7177,28.6899,28.7108,170800.0
2012-03-09 12:20:00,41.34,41.36,41.33,41.34,238800.0,28.7177,28.7316,28.7108,28.7177,238800.0
2012-03-09 12:25:00,41.34,41.36,41.33,41.35,113500.0,28.7177,28.7316,28.7108,28.7247,113500.0
2012-03-09 12:30:00,41.35,41.35,41.29,41.32,193900.0,28.7247,28.7247,28.683,28.7038,193900.0
2012-03-09 12:35:00,41.31,41.32,41.27,41.3,253200.0,28.6969,28.7038,28.6691,28.6899,253200.0
2012-03-09 12:40:00,41.3,41.41,41.29,41.4,511600.0,28.6899,28.7663,28.683,28.7594,511600.0
2012-03-09 12:45:00,41.4,41.42,41.35,41.37,354100.0,28.7594,28.7733,28.7247,28.7386,354100.0
2012-03-09 12:50:00,41.36,41.4,41.36,41.39,149300.0,28.7316,28.7594,28.7316,28.7524,149300.0
2012-03-09 12:55:00,41.39,41.4,41.35,41.36,192300.0,28.7524,28.7594,28.7247,28.7316,192300.0
2012-03-09 13:00:00,41.36,41.37,41.34,41.34,138500.0,28.7316,28.7386,28.7177,28.7177,138500.0
2012-03-09 13:05:00,41.33,41.37,41.33,41.36,118100.0,28.7108,28.7386,28.7108,28.7316,118100.0
2012-03-09 13:10:00,41.36,41.37,41.34,41.37,90700.0,28.7316,28.7386,28.7177,28.7386,90700.0
2012-03-09 13:15:00,41.37,41.4,41.37,41.38,283800.0,28.7386,28.7594,28.7386,28.7455,283800.0
2012-03-09 13:20:00,41.37,41.37,41.29,41.31,269200.0,28.7386,28.7386,28.683,28.6969,269200.0
2012-03-09 13:25:00,41.3,41.31,41.25,41.26,217100.0,28.6899,28.6969,28.6552,28.6621,217100.0
2012-03-09 13:30:00,41.27,41.35,41.26,41.35,229900.0,28.6691,28.7247,28.6621,28.7247,229900.0
2012-03-09 13:35:00,41.35,41.43,41.35,41.37,430400.0,28.7247,28.7802,28.7247,28.7386,430400.0
2012-03-09 13:40:00,41.37,41.4,41.35,41.39,186000.0,28.7386,28.7594,28.7247,28.7524,186000.0
2012-03-09 13:45:00,41.4,41.4,41.36,41.38,208100.0,28.7594,28.7594,28.7316,28.7455,208100.0
2012-03-09 13:50:00,41.38,41.39,41.35,41.38,165600.0,28.7455,28.7524,28.7247,28.7455,165600.0
2012-03-09 13:55:00,41.38,41.44,41.36,41.41,325200.0,28.7455,28.7872,28.7316,28.7663,325200.0
2012-03-09 14:00:00,41.41,41.42,41.37,41.38,193100.0,28.7663,28.7733,28.7386,28.7455,193100.0
2012-03-09 14:05:00,41.37,41.38,41.32,41.36,263000.0,28.7386,28.7455,28.7038,28.7316,263000.0
2012-03-09 14:10:00,41.36,41.38,41.34,41.37,176600.0,28.7316,28.7455,28.7177,28.7386,176600.0
2012-03-09 14:15:00,41.37,41.37,41.32,41.35,217200.0,28.7386,28.7386,28.7038,28.7247,217200.0
2012-03-09 14:20:00,41.35,41.36,41.33,41.33,250900.0,28.7247,28.7316,28.7108,28.7108,250900.0
2012-03-09 14:25:00,41.33,41.33,41.28,41.29,412600.0,28.7108,28.7108,28.676,28.683,412600.0
2012-03-09 14:30:00,41.3,41.32,41.29,41.3,195200.0,28.6899,28.7038,28.683,28.6899,195200.0
2012-03-09 14:35:00,41.31,41.32,41.28,41.28,183600.0,28.6969,28.7038,28.676,28.676,183600.0
2012-03-09 14:40:00,41.29,41.34,41.26,41.26,264700.0,28.683,28.7177,28.6621,28.6621,264700.0
2012-03-09 14:45:00,41.26,41.29,41.2,41.2,545600.0,28.6621,28.683,28.6205,28.6205,545600.0
2012-03-09 14:50:00,41.2,41.23,41.14,41.19,508000.0,28.6205,28.6413,28.5788,28.6135,508000.0
2012-03-09 14:55:00,41.19,41.19,41.02,41.09,903200.0,28.6135,28.6135,28.4954,28.544,903200.0
2012-03-09 15:00:00,41.1,41.2,41.08,41.16,528600.0,28.551,28.6205,28.5371,28.5927,528600.0
2012-03-09 15:05:00,41.17,41.21,41.09,41.19,433100.0,28.5996,28.6274,28.544,28.6135,433100.0
2012-03-09 15:10:00,41.19,41.2,41.1,41.1,335500.0,28.6135,28.6205,28.551,28.551,335500.0
2012-03-09 15:15:00,41.1,41.13,41.07,41.12,332400.0,28.551,28.5718,28.5302,28.5649,332400.0
2012-03-09 15:20:00,41.12,41.21,41.12,41.16,413800.0,28.5649,28.6274,28.5649,28.5927,413800.0
2012-03-09 15:25:00,41.16,41.19,41.11,41.14,284800.0,28.5927,28.6135,28.5579,28.5788,284800.0
2012-03-09 15:30:00,41.14,41.17,41.07,41.07,352500.0,28.5788,28.5996,28.5302,28.5302,352500.0
2012-03-09 15:35:00,41.07,41.16,41.07,41.13,879300.0,28.5302,28.5927,28.5302,28.5718,879300.0
2012-03-09 15:40:00,41.14,41.14,41.06,41.08,618100.0,28.5788,28.5788,28.5232,28.5371,618100.0
2012-03-09 15:45:00,41.08,41.11,41.02,41.02,718900.0,28.5371,28.5579,28.4954,28.4954,718900.0
2012-03-09 15:50:00,41.02,41.05,40.96,40.98,776800.0,28.4954,28.5163,28.4537,28.4676,776800.0
2012-03-09 15:55:00,40.99,41.06,40.95,41.05,1773000.0,28.4746,28.5232,28.4468,28.5163,1773000.0
2012-03-12 09:30:00,40.86,40.98,40.53,40.55,1164700.0,28.3843,28.4676,28.155,28.1689,1164700.0
2012-03-12 09:35:00,40.55,40.71,40.45,40.7,725200.0,28.1689,28.2801,28.0995,28.2731,725200.0
2012-03-12 09:40:00,40.7,40.79,40.62,40.63,864500.0,28.2731,28.3356,28.2175,28.2245,864500.0
2012-03-12 09:45:00,40.63,40.69,40.55,40.57,548800.0,28.2245,28.2662,28.1689,28.1828,548800.0
2012-03-12 09:50:00,40.56,40.57,40.33,40.44,1028900.0,28.1759,28.1828,28.0161,28.0925,1028900.0
2012-03-12 09:55:00,40.45,40.48,40.35,40.4,447000.0,28.0995,28.1203,28.03,28.0647,447000.0
2012-03-12 10:00:00,40.4,40.41,40.31,40.32,575500.0,28.0647,28.0717,28.0022,28.0091,575500.0
2012-03-12 10:05:00,40.32,40.39,40.3,40.36,535500.0,28.0091,28.0578,27.9953,28.0369,535500.0
2012-03-12 10:10:00,40.36,40.36,40.31,40.33,477000.0,28.0369,28.0369,28.0022,28.0161,477000.0
2012-03-12 10:15:00,40.32,40.37,40.3,40.34,386100.0,28.0091,28.0439,27.9953,28.023,386100.0
2012-03-12 10:20:00,40.34,40.41,40.33,40.36,348900.0,28.023,28.0717,28.0161,28.0369,348900.0
2012-03-12 10:25:00,40.36,40.39,40.31,40.33,251000.0,28.0369,28.0578,28.0022,28.0161,251000.0
2012-03-12 10:30:00,40.34,40.34,40.22,40.23,809800.0,28.023,28.023,27.9397,27.9466,809800.0
2012-03-12 10:35:00,40.23,40.27,40.2,40.24,518700.0,27.9466,27.9744,27.9258,27.9536,518700.0
2012-03-12 10:40:00,40.24,40.32,40.2,40.31,399900.0,27.9536,28.0091,27.9258,28.0022,399900.0
2012-03-12 10:45:00,40.31,40.34,40.27,40.29,254400.0,28.0022,28.023,27.9744,27.9883,254400.0
2012-03-12 10:50:00,40.29,40.41,40.28,40.41,420400.0,27.9883,28.0717,27.9814,28.0717,420400.0
2012-03-12 10:55:00,40.4,40.42,40.34,40.34,303300.0,28.0647,28.0786,28.023,28.023,303300.0
2012-03-12 11:00:00,40.34,40.37,40.33,40.36,555300.0,28.023,28.0439,28.0161,28.0369,555300.0
2012-03-12 11:05:00,40.36,40.37,40.3,40.31,377800.0,28.0369,28.0439,27.9953,28.0022,377800.0
2012-03-12 11:10:00,40.32,40.39,40.32,40.38,298800.0,28.0091,28.0578,28.0091,28.0508,298800.0
2012-03-12 11:15:00,40.38,40.4,40.35,40.36,235500.0,28.0508,28.0647,28.03,28.0369,235500.0
2012-03-12 11:20:00,40.37,40.37,40.25,40.27,391800.0,28.0439,28.0439,27.9605,27.9744,391800.0
2012-03-12 11:25:00,40.26,40.3,40.24,40.24,259800.0,27.9675,27.9953,27.9536,27.9536,259800.0
2012-03-12 11:30:00,40.25,40.3,40.23,40.3,216000.0,27.9605,27.9953,27.9466,27.9953,216000.0
2012-03-12 11:35:00,40.29,40.3,40.25,40.28,251700.0,27.9883,27.9953,27.9605,27.9814,251700.0
2012-03-12 11:40:00,40.27,40.27,40.22,40.23,390700.0,27.9744,27.9744,27.9397,27.9466,390700.0
2012-03-12 11:45:00,40.23,40.27,40.2,40.27,303900.0,27.9466,27.9744,27.9258,27.9744,303900.0
2012-03-12 11:50:00,40.27,40.3,40.25,40.25,274800.0,27.9744,27.9953,27.9605,27.9605,274800.0
2012-03-12 11:55:00,40.26,40.27,40.22,40.25,165100.0,27.9675,27.9744,27.9397,27.9605,165100.0
2012-03-12 12:00:00,40.25,40.3,40.2,40.27,330800.0,27.9605,27.9953,27.9258,27.9744,330800.0
2012-03-12 12:05:00,40.28,40.31,40.27,40.31,260200.0,27.9814,28.0022,27.9744,28.0022,260200.0
2012-03-12 12:10:00,40.32,40.39,40.31,40.39,370100.0,28.0091,28.0578,28.0022,28.0578,370100.0
2012-03-12 12:15:00,40.39,40.44,40.38,40.41,289700.0,28.0578,28.0925,28.0508,28.0717,289700.0
2012-03-12 12:20:00,40.41,40.42,40.38,40.38,184100.0,28.0717,28.0786,28.0508,28.0508,184100.0
2012-03-12 12:25:00,40.38,40.39,40.34,40.35,443500.0,28.0508,28.0578,28.023,28.03,443500.0
2012-03-12 12:30:00,40.36,40.38,40.35,40.35,281900.0,28.0369,28.0508,28.03,28.03,281900.0
2012-03-12 12:35:00,40.35,40.41,40.35,40.4,161800.0,28.03,28.0717,28.03,28.0647,161800.0
2012-03-12 12:40:00,40.41,40.41,40.35,40.39,217300.0,28.0717,28.0717,28.03,28.0578,217300.0
2012-03-12 12:45:00,40.39,40.43,40.38,40.41,173700.0,28.0578,28.0856,28.0508,28.0717,173700.0
2012-03-12 12:50:00,40.42,40.43,40.38,40.41,219900.0,28.0786,28.0856,28.0508,28.0717,219900.0
2012-03-12 12:55:00,40.41,40.43,40.39,40.43,140600.0,28.0717,28.0856,28.0578,28.0856,140600.0
2012-03-12 13:00:00,40.43,40.43,40.39,40.42,154700.0,28.0856,28.0856,28.0578,28.0786,154700.0
2012-03-12 13:05:00,40.42,40.49,40.42,40.49,300100.0,28.0786,28.1272,28.0786,28.1272,300100.0
2012-03-12 13:10:00,40.49,40.5,40.47,40.48,222700.0,28.1272,28.1342,28.1133,28.1203,222700.0
2012-03-12 13:15:00,40.48,40.49,40.43,40.46,275900.0,28.1203,28.1272,28.0856,28.1064,275900.0
2012-03-12 13:20:00,40.46,40.54,40.45,40.54,272600.0,28.1064,28.162,28.0995,28.162,272600.0
2012-03-12 13:25:00,40.54,40.54,40.48,40.5,235600.0,28.162,28.162,28.1203,28.1342,235600.0
2012-03-12 13:30:00,40.5,40.53,40.49,40.53,149600.0,28.1342,28.155,28.1272,28.155,149600.0
2012-03-12 13:35:00,40.52,40.64,40.52,40.64,509400.0,28.1481,28.2314,28.1481,28.2314,509400.0
2012-03-12 13:40:00,40.64,40.66,40.62,40.66,326300.0,28.2314,28.2453,28.2175,28.2453,326300.0
2012-03-12 13:45:00,40.66,40.68,40.58,40.58,337600.0,28.2453,28.2592,28.1898,28.1898,337600.0
2012-03-12 13:50:00,40.58,40.62,40.57,40.62,144200.0,28.1898,28.2175,28.1828,28.2175,144200.0
2012-03-12 13:55:00,40.62,40.64,40.57,40.57,147400.0,28.2175,28.2314,28.1828,28.1828,147400.0
2012-03-12 14:00:00,40.57,40.59,40.54,40.55,340800.0,28.1828,28.1967,28.162,28.1689,340800.0
2012-03-12 14:05:00,40.55,40.55,40.5,40.51,203300.0,28.1689,28.1689,28.1342,28.1411,203300.0
2012-03-12 14:10:00,40.52,40.55,40.48,40.53,482800.0,28.1481,28.1689,28.1203,28.155,482800.0
2012-03-12 14:15:00,40.52,40.53,40.47,40.47,207800.0,28.1481,28.155,28.1133,28.1133,207800.0
2012-03-12 14:20:00,40.48,40.55,40.47,40.53,230800.0,28.1203,28.1689,28.1133,28.155,230800.0
2012-03-12 14:25:00,40.52,40.57,40.5,40.56,173400.0,28.1481,28.1828,28.1342,28.1759,173400.0
2012-03-12 14:30:00,40.56,40.59,40.54,40.55,228300.0,28.1759,28.1967,28.162,28.1689,228300.0
2012-03-12 14:35:00,40.55,40.57,40.52,40.54,143700.0,28.1689,28.1828,28.1481,28.162,143700.0
2012-03-12 14:40:00,40.54,40.56,40.51,40.56,140500.0,28.162,28.1759,28.1411,28.1759,140500.0
2012-03-12 14:45:00,40.55,40.61,40.54,40.59,224100.0,28.1689,28.2106,28.162,28.1967,224100.0
2012-03-12 14:50:00,40.59,40.59,40.56,40.59,152800.0,28.1967,28.1967,28.1759,28.1967,152800.0
2012-03-12 14:55:00,40.58,40.66,40.57,40.66,234900.0,28.1898,28.2453,28.1828,28.2453,234900.0
2012-03-12 15:00:00,40.66,40.66,40.61,40.62,162200.0,28.2453,28.2453,28.2106,28.2175,162200.0
2012-03-12 15:05:00,40.62,40.65,40.59,40.6,579500.0,28.2175,28.2384,28.1967,28.2037,579500.0
2012-03-12 15:10:00,40.59,40.64,40.58,40.63,202400.0,28.1967,28.2314,28.1898,28.2245,202400.0
2012-03-12 15:15:00,40.64,40.64,40.61,40.62,165900.0,28.2314,28.2314,28.2106,28.2175,165900.0
2012-03-12 15:20:00,40.62,40.64,40.59,40.59,325100.0,28.2175,28.2314,28.1967,28.1967,325100.0
2012-03-12 15:25:00,40.59,40.62,40.58,40.59,278100.0,28.1967,28.2175,28.1898,28.1967,278100.0
2012-03-12 15:30:00,40.59,40.6,40.54,40.54,309500.0,28.1967,28.2037,28.162,28.162,309500.0
2012-03-12 15:35:00,40.54,40.55,40.46,40.49,599400.0,28.162,28.1689,28.1064,28.1272,599400.0
2012-03-12 15:40:00,40.49,40.49,40.44,40.44,416800.0,28.1272,28.1272,28.0925,28.0925,416800.0
2012-03-12 15:45:00,40.45,40.57,40.44,40.56,1021800.0,28.0995,28.1828,28.0925,28.1759,1021800.0
2012-03-12 15:50:00,40.57,40.59,40.53,40.57,662400.0,28.1828,28.1967,28.155,28.1828,662400.0
2012-03-12 15:55:00,40.57,40.57,40.54,40.55,1005900.0,28.1828,28.1828,28.162,28.1689,1005900.0
2012-03-13 09:30:00,41.02,41.07,40.82,41.0,830200.0,28.4954,28.5302,28.3565,28.4815,830200.0
2012-03-13 09:35:00,41.01,41.04,40.94,41.01,625300.0,28.4885,28.5093,28.4398,28.4885,625300.0
2012-03-13 09:40:00,41.02,41.14,40.96,40.97,579300.0,28.4954,28.5788,28.4537,28.4607,579300.0
2012-03-13 09:45:00,40.97,41.03,40.93,40.96,493500.0,28.4607,28.5024,28.4329,28.4537,493500.0
2012-03-13 09:50:00,40.96,41.01,40.91,41.01,715000.0,28.4537,28.4885,28.419,28.4885,715000.0
2012-03-13 09:55:00,41.01,41.06,40.98,41.03,484100.0,28.4885,28.5232,28.4676,28.5024,484100.0
2012-03-13 10:00:00,41.03,41.14,40.99,41.13,523500.0,28.5024,28.5788,28.4746,28.5718,523500.0
2012-03-13 10:05:00,41.13,41.21,41.1,41.21,564000.0,28.5718,28.6274,28.551,28.6274,564000.0
2012-03-13 10:10:00,41.2,41.23,41.16,41.22,475400.0,28.6205,28.6413,28.5927,28.6344,475400.0
2012-03-13 10:15:00,41.21,41.25,41.2,41.24,393900.0,28.6274,28.6552,28.6205,28.6482,393900.0
2012-03-13 10:20:00,41.24,41.29,41.21,41.26,367700.0,28.6482,28.683,28.6274,28.6621,367700.0
2012-03-13 10:25:00,41.25,41.28,41.21,41.21,353500.0,28.6552,28.676,28.6274,28.6274,353500.0
2012-03-13 10:30:00,41.21,41.29,41.21,41.25,265600.0,28.6274,28.683,28.6274,28.6552,265600.0
2012-03-13 10:35:00,41.26,41.35,41.26,41.34,456400.0,28.6621,28.7247,28.6621,28.7177,456400.0
2012-03-13 10:40:00,41.34,41.41,41.34,41.37,456300.0,28.7177,28.7663,28.7177,28.7386,456300.0
2012-03-13 10:45:00,41.36,41.38,41.25,41.3,908100.0,28.7316,28.7455,28.6552,28.6899,908100.0
2012-03-13 10:50:00,41.29,41.38,41.29,41.35,352700.0,28.683,28.7455,28.683,28.7247,352700.0
2012-03-13 10:55:00,41.35,41.39,41.32,41.34,291300.0,28.7247,28.7524,28.7038,28.7177,291300.0
2012-03-13 11:00:00,41.35,41.4,41.29,41.3,248800.0,28.7247,28.7594,28.683,28.6899,248800.0
2012-03-13 11:05:00,41.29,41.33,41.28,41.31,222100.0,28.683,28.7108,28.676,28.6969,222100.0
2012-03-13 11:10:00,41.32,41.38,41.04,41.34,325300.0,28.7038,28.7455,28.5093,28.7177,325300.0
2012-03-13 11:15:00,41.35,41.39,41.28,41.28,337400.0,28.7247,28.7524,28.676,28.676,337400.0
2012-03-13 11:20:00,41.29,41.31,41.27,41.29,283500.0,28.683,28.6969,28.6691,28.683,283500.0
2012-03-13 11:25:00,41.3,41.36,41.28,41.33,310900.0,28.6899,28.7316,28.676,28.7108,310900.0
2012-03-13 11:30:00,41.33,41.34,41.26,41.3,378000.0,28.7108,28.7177,28.6621,28.6899,378000.0
2012-03-13 11:35:00,41.31,41.34,41.29,41.33,353600.0,28.6969,28.7177,28.683,28.7108,353600.0
2012-03-13 11:40:00,41.33,41.37,41.31,41.36,188700.0,28.7108,28.7386,28.6969,28.7316,188700.0
2012-03-13 11:45:00,41.37,41.4,41.32,41.39,302600.0,28.7386,28.7594,28.7038,28.7524,302600.0
2012-03-13 11:50:00,41.39,41.41,41.36,41.37,221900.0,28.7524,28.7663,28.7316,28.7386,221900.0
2012-03-13 11:55:00,41.37,41.41,41.35,41.36,191400.0,28.7386,28.7663,28.7247,28.7316,191400.0
2012-03-13 12:00:00,41.35,41.36,41.27,41.28,343000.0,28.7247,28.7316,28.6691,28.676,343000.0
2012-03-13 12:05:00,41.28,41.3,41.25,41.3,174300.0,28.676,28.6899,28.6552,28.6899,174300.0
2012-03-13 12:10:00,41.3,41.31,41.27,41.3,185100.0,28.6899,28.6969,28.6691,28.6899,185100.0
2012-03-13 12:15:00,41.29,41.3,41.26,41.27,199000.0,28.683,28.6899,28.6621,28.6691,199000.0
2012-03-13 12:20:00,41.27,41.29,41.26,41.28,154600.0,28.6691,28.683,28.6621,28.676,154600.0
2012-03-13 12:25:00,41.28,41.31,41.27,41.28,168000.0,28.676,28.6969,28.6691,28.676,168000.0
2012-03-13 12:30:00,41.28,41.29,41.25,41.26,135300.0,28.676,28.683,28.6552,28.6621,135300.0
2012-03-13 12:35:00,41.25,41.26,41.22,41.23,116300.0,28.6552,28.6621,28.6344,28.6413,116300.0
2012-03-13 12:40:00,41.23,41.27,41.22,41.26,153700.0,28.6413,28.6691,28.6344,28.6621,153700.0
2012-03-13 12:45:00,41.27,41.28,41.25,41.27,179300.0,28.6691,28.676,28.6552,28.6691,179300.0
2012-03-13 12:50:00,41.27,41.3,41.25,41.28,214900.0,28.6691,28.6899,28.6552,28.676,214900.0
2012-03-13 12:55:00,41.28,41.29,41.26,41.28,136200.0,28.676,28.683,28.6621,28.676,136200.0
2012-03-13 13:00:00,41.29,41.29,41.24,41.28,214400.0,28.683,28.683,28.6482,28.676,214400.0
2012-03-13 13:05:00,41.28,41.29,41.27,41.27,148400.0,28.676,28.683,28.6691,28.6691,148400.0
2012-03-13 13:10:00,41.27,41.35,41.27,41.34,277100.0,28.6691,28.7247,28.6691,28.7177,277100.0
2012-03-13 13:15:00,41.34,41.34,41.32,41.34,106100.0,28.7177,28.7177,28.7038,28.7177,106100.0
2012-03-13 13:20:00,41.34,41.36,41.32,41.34,187800.0,28.7177,28.7316,28.7038,28.7177,187800.0
2012-03-13 13:25:00,41.34,41.35,41.3,41.32,151900.0,28.7177,28.7247,28.6899,28.7038,151900.0
2012-03-13 13:30:00,41.32,41.33,41.28,41.32,192800.0,28.7038,28.7108,28.676,28.7038,192800.0
2012-03-13 13:35:00,41.32,41.35,41.31,41.35,174300.0,28.7038,28.7247,28.6969,28.7247,174300.0
2012-03-13 13:40:00,41.34,41.38,41.34,41.38,123800.0,28.7177,28.7455,28.7177,28.7455,123800.0
2012-03-13 13:45:00,41.38,41.39,41.36,41.38,187300.0,28.7455,28.7524,28.7316,28.7455,187300.0
2012-03-13 13:50:00,41.39,41.39,41.33,41.34,192400.0,28.7524,28.7524,28.7108,28.7177,192400.0
2012-03-13 13:55:00,41.34,41.36,41.32,41.33,228300.0,28.7177,28.7316,28.7038,28.7108,228300.0
2012-03-13 14:00:00,41.34,41.34,41.31,41.33,219600.0,28.7177,28.7177,28.6969,28.7108,219600.0
2012-03-13 14:05:00,41.32,41.34,41.32,41.33,154900.0,28.7038,28.7177,28.7038,28.7108,154900.0
2012-03-13 14:10:00,41.33,41.33,41.28,41.3,175900.0,28.7108,28.7108,28.676,28.6899,175900.0
2012-03-13 14:15:00,41.31,41.39,41.25,41.38,328400.0,28.6969,28.7524,28.6552,28.7455,328400.0
2012-03-13 14:20:00,41.38,41.45,41.36,41.42,531300.0,28.7455,28.7941,28.7316,28.7733,531300.0
2012-03-13 14:25:00,41.41,41.41,41.28,41.28,493100.0,28.7663,28.7663,28.676,28.676,493100.0
2012-03-13 14:30:00,41.28,41.36,41.28,41.29,353000.0,28.676,28.7316,28.676,28.683,353000.0
2012-03-13 14:35:00,41.28,41.33,41.27,41.33,325200.0,28.676,28.7108,28.6691,28.7108,325200.0
2012-03-13 14:40:00,41.33,41.39,41.29,41.33,354800.0,28.7108,28.7524,28.683,28.7108,354800.0
2012-03-13 14:45:00,41.33,41.35,41.3,41.32,262600.0,28.7108,28.7247,28.6899,28.7038,262600.0
2012-03-13 14:50:00,41.33,41.36,41.29,41.31,356600.0,28.7108,28.7316,28.683,28.6969,356600.0
2012-03-13 14:55:00,41.31,41.36,41.3,41.36,191400.0,28.6969,28.7316,28.6899,28.7316,191400.0
2012-03-13 15:00:00,41.36,41.93,41.29,41.86,3661800.0,28.7316,29.1276,28.683,29.0789,3661800.0
2012-03-13 15:05:00,41.86,42.34,41.79,42.18,5468400.0,29.0789,29.4124,29.0303,29.3012,5468400.0
2012-03-13 15:10:00,42.17,42.65,42.15,42.5,5159100.0,29.2943,29.6277,29.2804,29.5235,5159100.0
2012-03-13 15:15:00,42.5,43.0,42.49,43.0,4362700.0,29.5235,29.8709,29.5166,29.8709,4362700.0
2012-03-13 15:20:00,43.0,43.38,42.82,43.26,5246200.0,29.8709,30.1348,29.7458,30.0515,5246200.0
2012-03-13 15:25:00,43.27,43.68,43.26,43.3,5766200.0,30.0584,30.3432,30.0515,30.0793,5766200.0
2012-03-13 15:30:00,43.3,43.73,43.23,43.54,3906200.0,30.0793,30.378,30.0306,30.246,3906200.0
2012-03-13 15:35:00,43.55,43.61,43.38,43.46,3134900.0,30.2529,30.2946,30.1348,30.1904,3134900.0
2012-03-13 15:40:00,43.47,43.55,43.33,43.43,3361500.0,30.1974,30.2529,30.1001,30.1696,3361500.0
2012-03-13 15:45:00,43.42,43.55,43.33,43.45,3148700.0,30.1626,30.2529,30.1001,30.1835,3148700.0
2012-03-13 15:50:00,43.44,43.46,43.3,43.32,3373500.0,30.1765,30.1904,30.0793,30.0932,3373500.0
2012-03-13 15:55:00,43.32,43.5,43.28,43.39,4706200.0,30.0932,30.2182,30.0654,30.1418,4706200.0
2012-03-14 09:30:00,43.64,44.0,43.25,43.3,3938400.0,30.3155,30.5655,30.0445,30.0793,3938400.0
2012-03-14 09:35:00,43.31,43.38,43.07,43.08,2193700.0,30.0862,30.1348,29.9195,29.9264,2193700.0
2012-03-14 09:40:00,43.08,43.48,43.07,43.46,1759900.0,29.9264,30.2043,29.9195,30.1904,1759900.0
2012-03-14 09:45:00,43.47,43.76,43.43,43.69,2939900.0,30.1974,30.3988,30.1696,30.3502,2939900.0
2012-03-14 09:50:00,43.69,43.74,43.22,43.38,2358100.0,30.3502,30.3849,30.0237,30.1348,2358100.0
2012-03-14 09:55:00,43.38,43.59,43.33,43.45,1353500.0,30.1348,30.2807,30.1001,30.1835,1353500.0
2012-03-14 10:00:00,43.44,43.49,43.25,43.35,1325500.0,30.1765,30.2113,30.0445,30.114,1325500.0
2012-03-14 10:05:00,43.35,43.62,43.32,43.59,1674400.0,30.114,30.3016,30.0932,30.2807,1674400.0
2012-03-14 10:10:00,43.59,43.76,43.58,43.76,1824600.0,30.2807,30.3988,30.2738,30.3988,1824600.0
2012-03-14 10:15:00,43.76,43.87,43.7,43.79,2031000.0,30.3988,30.4752,30.3571,30.4197,2031000.0
2012-03-14 10:20:00,43.79,43.79,43.66,43.68,1522800.0,30.4197,30.4197,30.3293,30.3432,1522800.0
2012-03-14 10:25:00,43.68,43.7,43.46,43.56,1605700.0,30.3432,30.3571,30.1904,30.2599,1605700.0
2012-03-14 10:30:00,43.56,43.58,43.36,43.39,1180800.0,30.2599,30.2738,30.1209,30.1418,1180800.0
2012-03-14 10:35:00,43.38,43.61,43.36,43.55,1494100.0,30.1348,30.2946,30.1209,30.2529,1494100.0
2012-03-14 10:40:00,43.57,43.57,43.42,43.47,608700.0,30.2668,30.2668,30.1626,30.1974,608700.0
2012-03-14 10:45:00,43.47,43.61,43.46,43.55,511000.0,30.1974,30.2946,30.1904,30.2529,511000.0
2012-03-14 10:50:00,43.55,43.56,43.31,43.34,936300.0,30.2529,30.2599,30.0862,30.1071,936300.0
2012-03-14 10:55:00,43.34,43.36,43.17,43.27,1301200.0,30.1071,30.1209,29.989,30.0584,1301200.0
2012-03-14 11:00:00,43.27,43.43,43.27,43.36,997600.0,30.0584,30.1696,30.0584,30.1209,997600.0
2012-03-14 11:05:00,43.37,43.5,43.3,43.42,731000.0,30.1279,30.2182,30.0793,30.1626,731000.0
2012-03-14 11:10:00,43.41,43.47,43.23,43.23,806800.0,30.1557,30.1974,30.0306,30.0306,806800.0
2012-03-14 11:15:00,43.23,43.36,43.1,43.14,889200.0,30.0306,30.1209,29.9403,29.9681,889200.0
2012-03-14 11:20:00,43.13,43.32,43.13,43.24,558100.0,29.9612,30.0932,29.9612,30.0376,558100.0
2012-03-14 11:25:00,43.24,43.32,43.21,43.22,586400.0,30.0376,30.0932,30.0167,30.0237,586400.0
2012-03-14 11:30:00,43.22,43.4,43.17,43.39,922300.0,30.0237,30.1487,29.989,30.1418,922300.0
2012-03-14 11:35:00,43.4,43.55,43.37,43.54,993000.0,30.1487,30.2529,30.1279,30.246,993000.0
2012-03-14 11:40:00,43.54,43.6,43.46,43.49,740100.0,30.246,30.2877,30.1904,30.2113,740100.0
2012-03-14 11:45:00,43.48,43.55,43.43,43.53,648100.0,30.2043,30.2529,30.1696,30.239,648100.0
2012-03-14 11:50:00,43.53,43.68,43.52,43.6,815600.0,30.239,30.3432,30.2321,30.2877,815600.0
2012-03-14 11:55:00,43.6,43.61,43.51,43.55,431900.0,30.2877,30.2946,30.2251,30.2529,431900.0
2012-03-14 12:00:00,43.56,43.64,43.55,43.58,338600.0,30.2599,30.3155,30.2529,30.2738,338600.0
2012-03-14 12:05:00,43.57,43.62,43.56,43.6,430700.0,30.2668,30.3016,30.2599,30.2877,430700.0
2012-03-14 12:10:00,43.6,43.62,43.49,43.51,542900.0,30.2877,30.3016,30.2113,30.2251,542900.0
2012-03-14 12:15:00,43.5,43.52,43.43,43.45,471000.0,30.2182,30.2321,30.1696,30.1835,471000.0
2012-03-14 12:20:00,43.45,43.52,43.45,43.52,444800.0,30.1835,30.2321,30.1835,30.2321,444800.0
2012-03-14 12:25:00,43.51,43.52,43.45,43.5,489500.0,30.2251,30.2321,30.1835,30.2182,489500.0
2012-03-14 12:30:00,43.51,43.53,43.47,43.49,300500.0,30.2251,30.239,30.1974,30.2113,300500.0
2012-03-14 12:35:00,43.49,43.59,43.46,43.53,396700.0,30.2113,30.2807,30.1904,30.239,396700.0
2012-03-14 12:40:00,43.54,43.56,43.48,43.5,417000.0,30.246,30.2599,30.2043,30.2182,417000.0
2012-03-14 12:45:00,43.49,43.56,43.49,43.56,254000.0,30.2113,30.2599,30.2113,30.2599,254000.0
2012-03-14 12:50:00,43.55,43.64,43.55,43.63,371600.0,30.2529,30.3155,30.2529,30.3085,371600.0
2012-03-14 12:55:00,43.63,43.65,43.51,43.51,672900.0,30.3085,30.3224,30.2251,30.2251,672900.0
2012-03-14 13:00:00,43.52,43.55,43.51,43.53,210000.0,30.2321,30.2529,30.2251,30.239,210000.0
2012-03-14 13:05:00,43.54,43.65,43.53,43.64,270100.0,30.246,30.3224,30.239,30.3155,270100.0
2012-03-14 13:10:00,43.64,43.65,43.6,43.61,465300.0,30.3155,30.3224,30.2877,30.2946,465300.0
2012-03-14 13:15:00,43.61,43.62,43.52,43.52,472200.0,30.2946,30.3016,30.2321,30.2321,472200.0
2012-03-14 13:20:00,43.52,43.58,43.52,43.56,719000.0,30.2321,30.2738,30.2321,30.2599,719000.0
2012-03-14 13:25:00,43.57,43.57,43.51,43.52,394200.0,30.2668,30.2668,30.2251,30.2321,394200.0
2012-03-14 13:30:00,43.52,43.53,43.32,43.33,1148500.0,30.2321,30.239,30.0932,30.1001,1148500.0
2012-03-14 13:35:00,43.33,43.34,43.27,43.29,878100.0,30.1001,30.1071,30.0584,30.0723,878100.0
2012-03-14 13:40:00,43.29,43.35,43.28,43.31,338100.0,30.0723,30.114,30.0654,30.0862,338100.0
2012-03-14 13:45:00,43.3,43.39,43.29,43.37,322000.0,30.0793,30.1418,30.0723,30.1279,322000.0
2012-03-14 13:50:00,43.37,43.42,43.36,43.42,378400.0,30.1279,30.1626,30.1209,30.1626,378400.0
2012-03-14 13:55:00,43.42,43.42,43.21,43.23,723000.0,30.1626,30.1626,30.0167,30.0306,723000.0
2012-03-14 14:00:00,43.24,43.32,43.23,43.31,266600.0,30.0376,30.0932,30.0306,30.0862,266600.0
2012-03-14 14:05:00,43.32,43.38,43.31,43.38,238200.0,30.0932,30.1348,30.0862,30.1348,238200.0
2012-03-14 14:10:00,43.37,43.38,43.28,43.29,736300.0,30.1279,30.1348,30.0654,30.0723,736300.0
2012-03-14 14:15:00,43.28,43.29,43.23,43.25,435500.0,30.0654,30.0723,30.0306,30.0445,435500.0
2012-03-14 14:20:00,43.26,43.26,43.17,43.24,525000.0,30.0515,30.0515,29.989,30.0376,525000.0
2012-03-14 14:25:00,43.23,43.29,43.22,43.25,509100.0,30.0306,30.0723,30.0237,30.0445,509100.0
2012-03-14 14:30:00,43.26,43.26,43.16,43.25,460200.0,30.0515,30.0515,29.982,30.0445,460200.0
2012-03-14 14:35:00,43.25,43.32,43.25,43.26,348400.0,30.0445,30.0932,30.0445,30.0515,348400.0
2012-03-14 14:40:00,43.25,43.29,43.22,43.27,355500.0,30.0445,30.0723,30.0237,30.0584,355500.0
2012-03-14 14:45:00,43.26,43.34,43.23,43.3,330400.0,30.0515,30.1071,30.0306,30.0793,330400.0
2012-03-14 14:50:00,43.3,43.31,43.26,43.27,219000.0,30.0793,30.0862,30.0515,30.0584,219000.0
2012-03-14 14:55:00,43.26,43.29,43.25,43.28,358400.0,30.0515,30.0723,30.0445,30.0654,358400.0
2012-03-14 15:00:00,43.29,43.3,43.19,43.19,357800.0,30.0723,30.0793,30.0029,30.0029,357800.0
2012-03-14 15:05:00,43.19,43.27,43.19,43.23,332000.0,30.0029,30.0584,30.0029,30.0306,332000.0
2012-03-14 15:10:00,43.22,43.23,43.13,43.22,378000.0,30.0237,30.0306,29.9612,30.0237,378000.0
2012-03-14 15:15:00,43.22,43.22,43.09,43.1,483400.0,30.0237,30.0237,29.9334,29.9403,483400.0
2012-03-14 15:20:00,43.11,43.17,43.1,43.16,431600.0,29.9473,29.989,29.9403,29.982,431600.0
2012-03-14 15:25:00,43.15,43.33,43.12,43.31,934400.0,29.9751,30.1001,29.9542,30.0862,934400.0
2012-03-14 15:30:00,43.31,43.4,43.3,43.33,757300.0,30.0862,30.1487,30.0793,30.1001,757300.0
2012-03-14 15:35:00,43.33,43.47,43.32,43.47,683600.0,30.1001,30.1974,30.0932,30.1974,683600.0
2012-03-14 15:40:00,43.47,43.5,43.39,43.42,780300.0,30.1974,30.2182,30.1418,30.1626,780300.0
2012-03-14 15:45:00,43.41,43.45,43.35,43.44,725400.0,30.1557,30.1835,30.114,30.1765,725400.0
2012-03-14 15:50:00,43.43,43.56,43.41,43.55,1166100.0,30.1696,30.2599,30.1557,30.2529,1166100.0
2012-03-14 15:55:00,43.56,43.61,43.51,43.6,1555500.0,30.2599,30.2946,30.2251,30.2877,1555500.0
2012-03-15 09:30:00,43.64,43.69,43.3,43.34,1662900.0,30.3155,30.3502,30.0793,30.1071,1662900.0
2012-03-15 09:35:00,43.33,43.35,43.02,43.04,1561400.0,30.1001,30.114,29.8848,29.8987,1561400.0
2012-03-15 09:40:00,43.04,43.32,42.93,43.32,1443100.0,29.8987,30.0932,29.8222,30.0932,1443100.0
2012-03-15 09:45:00,43.32,43.5,43.26,43.45,954900.0,30.0932,30.2182,30.0515,30.1835,954900.0
2012-03-15 09:50:00,43.46,43.61,43.44,43.58,687200.0,30.1904,30.2946,30.1765,30.2738,687200.0
2012-03-15 09:55:00,43.58,43.9,43.58,43.88,1273600.0,30.2738,30.4961,30.2738,30.4822,1273600.0
2012-03-15 10:00:00,43.88,43.98,43.8,43.83,1211000.0,30.4822,30.5516,30.4266,30.4474,1211000.0
2012-03-15 10:05:00,43.83,43.92,43.77,43.83,654300.0,30.4474,30.51,30.4058,30.4474,654300.0
2012-03-15 10:10:00,43.83,43.87,43.73,43.77,747700.0,30.4474,30.4752,30.378,30.4058,747700.0
2012-03-15 10:15:00,43.77,44.08,43.77,44.04,1444600.0,30.4058,30.6211,30.4058,30.5933,1444600.0
2012-03-15 10:20:00,44.04,44.05,43.86,43.89,777000.0,30.5933,30.6003,30.4683,30.4891,777000.0
2012-03-15 10:25:00,43.89,44.01,43.86,43.98,685300.0,30.4891,30.5725,30.4683,30.5516,685300.0
2012-03-15 10:30:00,43.98,44.0,43.94,44.0,459900.0,30.5516,30.5655,30.5239,30.5655,459900.0
2012-03-15 10:35:00,44.0,44.12,43.94,44.11,832600.0,30.5655,30.6489,30.5239,30.642,832600.0
2012-03-15 10:40:00,44.1,44.2,44.1,44.18,771500.0,30.635,30.7045,30.635,30.6906,771500.0
2012-03-15 10:45:00,44.17,44.19,44.02,44.04,710000.0,30.6836,30.6975,30.5794,30.5933,710000.0
2012-03-15 10:50:00,44.04,44.07,44.02,44.05,436400.0,30.5933,30.6142,30.5794,30.6003,436400.0
2012-03-15 10:55:00,44.05,44.17,43.98,44.0,519600.0,30.6003,30.6836,30.5516,30.5655,519600.0
2012-03-15 11:00:00,44.0,44.05,43.95,44.04,467600.0,30.5655,30.6003,30.5308,30.5933,467600.0
2012-03-15 11:05:00,44.04,44.22,44.02,44.16,861800.0,30.5933,30.7184,30.5794,30.6767,861800.0
2012-03-15 11:10:00,44.16,44.24,44.14,44.16,496100.0,30.6767,30.7323,30.6628,30.6767,496100.0
2012-03-15 11:15:00,44.16,44.17,44.06,44.07,745000.0,30.6767,30.6836,30.6072,30.6142,745000.0
2012-03-15 11:20:00,44.07,44.21,44.06,44.19,441900.0,30.6142,30.7114,30.6072,30.6975,441900.0
2012-03-15 11:25:00,44.19,44.3,44.18,44.22,562800.0,30.6975,30.7739,30.6906,30.7184,562800.0
2012-03-15 11:30:00,44.22,44.28,44.2,44.22,340700.0,30.7184,30.76,30.7045,30.7184,340700.0
2012-03-15 11:35:00,44.22,44.26,44.19,44.22,473800.0,30.7184,30.7462,30.6975,30.7184,473800.0
2012-03-15 11:40:00,44.23,44.39,44.22,44.32,676200.0,30.7253,30.8365,30.7184,30.7878,676200.0
2012-03-15 11:45:00,44.33,44.38,44.28,44.37,587300.0,30.7948,30.8295,30.76,30.8226,587300.0
2012-03-15 11:50:00,44.37,44.38,44.27,44.3,583300.0,30.8226,30.8295,30.7531,30.7739,583300.0
2012-03-15 11:55:00,44.3,44.37,44.27,44.36,317400.0,30.7739,30.8226,30.7531,30.8156,317400.0
2012-03-15 12:00:00,44.36,44.38,44.3,44.34,312000.0,30.8156,30.8295,30.7739,30.8017,312000.0
2012-03-15 12:05:00,44.33,44.47,44.33,44.46,553700.0,30.7948,30.892,30.7948,30.8851,553700.0
2012-03-15 12:10:00,44.46,44.52,44.45,44.49,882800.0,30.8851,30.9268,30.8781,30.9059,882800.0
2012-03-15 12:15:00,44.49,44.68,44.49,44.64,793400.0,30.9059,31.0379,30.9059,31.0101,793400.0
2012-03-15 12:20:00,44.65,44.66,44.58,44.59,454100.0,31.0171,31.024,30.9684,30.9754,454100.0
2012-03-15 12:25:00,44.6,44.66,44.56,44.65,595900.0,30.9823,31.024,30.9546,31.0171,595900.0
2012-03-15 12:30:00,44.64,44.7,44.61,44.69,462200.0,31.0101,31.0518,30.9893,31.0449,462200.0
2012-03-15 12:35:00,44.7,44.73,44.64,44.69,647800.0,31.0518,31.0726,31.0101,31.0449,647800.0
2012-03-15 12:40:00,44.68,44.84,44.68,44.81,990900.0,31.0379,31.1491,31.0379,31.1282,990900.0
2012-03-15 12:45:00,44.81,44.86,44.74,44.79,1199700.0,31.1282,31.163,31.0796,31.1143,1199700.0
2012-03-15 12:50:00,44.79,44.84,44.76,44.79,666400.0,31.1143,31.1491,31.0935,31.1143,666400.0
2012-03-15 12:55:00,44.79,44.86,44.75,44.77,772200.0,31.1143,31.163,31.0865,31.1004,772200.0
2012-03-15 13:00:00,44.77,44.79,44.6,44.61,625200.0,31.1004,31.1143,30.9823,30.9893,625200.0
2012-03-15 13:05:00,44.6,44.61,44.51,44.57,567900.0,30.9823,30.9893,30.9198,30.9615,567900.0
2012-03-15 13:10:00,44.57,44.77,44.57,44.77,500100.0,30.9615,31.1004,30.9615,31.1004,500100.0
2012-03-15 13:15:00,44.77,44.85,44.74,44.76,667300.0,31.1004,31.156,31.0796,31.0935,667300.0
2012-03-15 13:20:00,44.77,44.83,44.75,44.78,579100.0,31.1004,31.1421,31.0865,31.1074,579100.0
2012-03-15 13:25:00,44.79,44.82,44.75,44.79,449100.0,31.1143,31.1352,31.0865,31.1143,449100.0
2012-03-15 13:30:00,44.78,44.81,44.73,44.78,467000.0,31.1074,31.1282,31.0726,31.1074,467000.0
2012-03-15 13:35:00,44.78,44.92,44.78,44.88,596100.0,31.1074,31.2046,31.1074,31.1768,596100.0
2012-03-15 13:40:00,44.88,44.9,44.82,44.83,445900.0,31.1768,31.1907,31.1352,31.1421,445900.0
2012-03-15 13:45:00,44.84,44.85,44.73,44.76,548300.0,31.1491,31.156,31.0726,31.0935,548300.0
2012-03-15 13:50:00,44.75,44.84,44.75,44.77,357500.0,31.0865,31.1491,31.0865,31.1004,357500.0
2012-03-15 13:55:00,44.77,44.8,44.71,44.72,572400.0,31.1004,31.1213,31.0588,31.0657,572400.0
2012-03-15 14:00:00,44.72,44.73,44.63,44.63,521100.0,31.0657,31.0726,31.0032,31.0032,521100.0
2012-03-15 14:05:00,44.63,44.73,44.63,44.72,518700.0,31.0032,31.0726,31.0032,31.0657,518700.0
2012-03-15 14:10:00,44.73,44.78,44.72,44.75,442800.0,31.0726,31.1074,31.0657,31.0865,442800.0
2012-03-15 14:15:00,44.75,44.79,44.73,44.75,466400.0,31.0865,31.1143,31.0726,31.0865,466400.0
2012-03-15 14:20:00,44.75,44.79,44.73,44.75,1030000.0,31.0865,31.1143,31.0726,31.0865,1030000.0
2012-03-15 14:25:00,44.75,44.75,44.57,44.57,820000.0,31.0865,31.0865,30.9615,30.9615,820000.0
2012-03-15 14:30:00,44.57,44.58,44.51,44.56,459100.0,30.9615,30.9684,30.9198,30.9546,459100.0
2012-03-15 14:35:00,44.55,44.61,44.55,44.57,423100.0,30.9476,30.9893,30.9476,30.9615,423100.0
2012-03-15 14:40:00,44.57,44.58,44.54,44.55,271800.0,30.9615,30.9684,30.9407,30.9476,271800.0
2012-03-15 14:45:00,44.55,44.56,44.5,44.54,314000.0,30.9476,30.9546,30.9129,30.9407,314000.0
2012-03-15 14:50:00,44.53,44.65,44.52,44.62,606300.0,30.9337,31.0171,30.9268,30.9962,606300.0
2012-03-15 14:55:00,44.61,44.68,44.61,44.68,393000.0,30.9893,31.0379,30.9893,31.0379,393000.0
2012-03-15 15:00:00,44.68,44.74,44.68,44.71,415100.0,31.0379,31.0796,31.0379,31.0588,415100.0
2012-03-15 15:05:00,44.71,44.78,44.7,44.7,525200.0,31.0588,31.1074,31.0518,31.0518,525200.0
2012-03-15 15:10:00,44.71,44.73,44.66,44.66,461200.0,31.0588,31.0726,31.024,31.024,461200.0
2012-03-15 15:15:00,44.66,44.75,44.66,44.74,368200.0,31.024,31.0865,31.024,31.0796,368200.0
2012-03-15 15:20:00,44.73,44.82,44.73,44.76,695500.0,31.0726,31.1352,31.0726,31.0935,695500.0
2012-03-15 15:25:00,44.76,44.86,44.74,44.84,618400.0,31.0935,31.163,31.0796,31.1491,618400.0
2012-03-15 15:30:00,44.84,44.88,44.79,44.86,542200.0,31.1491,31.1768,31.1143,31.163,542200.0
2012-03-15 15:35:00,44.86,44.89,44.75,44.77,575100.0,31.163,31.1838,31.0865,31.1004,575100.0
2012-03-15 15:40:00,44.76,44.77,44.68,44.75,522800.0,31.0935,31.1004,31.0379,31.0865,522800.0
2012-03-15 15:45:00,44.75,44.76,44.65,44.66,656400.0,31.0865,31.0935,31.0171,31.024,656400.0
2012-03-15 15:50:00,44.66,44.7,44.6,44.64,987100.0,31.024,31.0518,30.9823,31.0101,987100.0
2012-03-15 15:55:00,44.64,44.7,44.63,44.68,1952100.0,31.0101,31.0518,31.0032,31.0379,1952100.0
2012-03-16 09:30:00,44.87,44.92,44.7,44.7,6542300.0,31.1699,31.2046,31.0518,31.0518,6542300.0
2012-03-16 09:35:00,44.7,44.8,44.53,44.79,876700.0,31.0518,31.1213,30.9337,31.1143,876700.0
2012-03-16 09:40:00,44.79,44.84,44.66,44.74,851900.0,31.1143,31.1491,31.024,31.0796,851900.0
2012-03-16 09:45:00,44.73,44.77,44.64,44.74,918500.0,31.0726,31.1004,31.0101,31.0796,918500.0
2012-03-16 09:50:00,44.73,44.73,44.49,44.55,781300.0,31.0726,31.0726,30.9059,30.9476,781300.0
2012-03-16 09:55:00,44.56,44.57,44.37,44.46,872900.0,30.9546,30.9615,30.8226,30.8851,872900.0
2012-03-16 10:00:00,44.46,44.73,44.42,44.72,779900.0,30.8851,31.0726,30.8573,31.0657,779900.0
2012-03-16 10:05:00,44.72,44.73,44.62,44.69,553100.0,31.0657,31.0726,30.9962,31.0449,553100.0
2012-03-16 10:10:00,44.69,44.72,44.53,44.59,845500.0,31.0449,31.0657,30.9337,30.9754,845500.0
2012-03-16 10:15:00,44.58,44.62,44.49,44.5,413100.0,30.9684,30.9962,30.9059,30.9129,413100.0
2012-03-16 10:20:00,44.5,44.52,44.4,44.42,512300.0,30.9129,30.9268,30.8434,30.8573,512300.0
2012-03-16 10:25:00,44.43,44.54,44.43,44.43,431900.0,30.8642,30.9407,30.8642,30.8642,431900.0
2012-03-16 10:30:00,44.43,44.49,44.41,44.48,310800.0,30.8642,30.9059,30.8504,30.899,310800.0
2012-03-16 10:35:00,44.49,44.53,44.43,44.46,687000.0,30.9059,30.9337,30.8642,30.8851,687000.0
2012-03-16 10:40:00,44.46,44.56,44.44,44.52,752100.0,30.8851,30.9546,30.8712,30.9268,752100.0
2012-03-16 10:45:00,44.53,44.54,44.44,44.5,589900.0,30.9337,30.9407,30.8712,30.9129,589900.0
2012-03-16 10:50:00,44.5,44.54,44.48,44.52,314200.0,30.9129,30.9407,30.899,30.9268,314200.0
2012-03-16 10:55:00,44.52,44.61,44.48,44.6,497600.0,30.9268,30.9893,30.899,30.9823,497600.0
2012-03-16 11:00:00,44.6,44.63,44.57,44.61,494500.0,30.9823,31.0032,30.9615,30.9893,494500.0
2012-03-16 11:05:00,44.61,44.76,44.6,44.72,881200.0,30.9893,31.0935,30.9823,31.0657,881200.0
2012-03-16 11:10:00,44.74,44.78,44.64,44.64,512600.0,31.0796,31.1074,31.0101,31.0101,512600.0
2012-03-16 11:15:00,44.64,44.65,44.54,44.54,425400.0,31.0101,31.0171,30.9407,30.9407,425400.0
2012-03-16 11:20:00,44.54,44.56,44.42,44.44,549800.0,30.9407,30.9546,30.8573,30.8712,549800.0
2012-03-16 11:25:00,44.44,44.5,44.41,44.48,343100.0,30.8712,30.9129,30.8504,30.899,343100.0
2012-03-16 11:30:00,44.49,44.5,44.41,44.47,304900.0,30.9059,30.9129,30.8504,30.892,304900.0
2012-03-16 11:35:00,44.47,44.51,44.43,44.5,341400.0,30.892,30.9198,30.8642,30.9129,341400.0
2012-03-16 11:40:00,44.5,44.54,44.45,44.47,389800.0,30.9129,30.9407,30.8781,30.892,389800.0
2012-03-16 11:45:00,44.46,44.48,44.42,44.42,399800.0,30.8851,30.899,30.8573,30.8573,399800.0
2012-03-16 11:50:00,44.43,44.55,44.4,44.55,542700.0,30.8642,30.9476,30.8434,30.9476,542700.0
2012-03-16 11:55:00,44.54,44.57,44.49,44.55,445700.0,30.9407,30.9615,30.9059,30.9476,445700.0
2012-03-16 12:00:00,44.55,44.65,44.55,44.59,471800.0,30.9476,31.0171,30.9476,30.9754,471800.0
2012-03-16 12:05:00,44.59,44.6,44.51,44.53,390700.0,30.9754,30.9823,30.9198,30.9337,390700.0
2012-03-16 12:10:00,44.51,44.56,44.45,44.48,541900.0,30.9198,30.9546,30.8781,30.899,541900.0
2012-03-16 12:15:00,44.48,44.49,44.43,44.44,377600.0,30.899,30.9059,30.8642,30.8712,377600.0
2012-03-16 12:20:00,44.45,44.48,44.4,44.4,385100.0,30.8781,30.899,30.8434,30.8434,385100.0
2012-03-16 12:25:00,44.41,44.44,44.31,44.32,612600.0,30.8504,30.8712,30.7809,30.7878,612600.0
2012-03-16 12:30:00,44.32,44.33,44.22,44.32,555600.0,30.7878,30.7948,30.7184,30.7878,555600.0
2012-03-16 12:35:00,44.32,44.35,44.25,44.32,263300.0,30.7878,30.8087,30.7392,30.7878,263300.0
2012-03-16 12:40:00,44.32,44.46,44.31,44.45,353500.0,30.7878,30.8851,30.7809,30.8781,353500.0
2012-03-16 12:45:00,44.45,44.48,44.35,44.38,401500.0,30.8781,30.899,30.8087,30.8295,401500.0
2012-03-16 12:50:00,44.38,44.4,44.33,44.35,149000.0,30.8295,30.8434,30.7948,30.8087,149000.0
2012-03-16 12:55:00,44.35,44.35,44.3,44.3,216700.0,30.8087,30.8087,30.7739,30.7739,216700.0
2012-03-16 13:00:00,44.3,44.31,44.28,44.3,381900.0,30.7739,30.7809,30.76,30.7739,381900.0
2012-03-16 13:05:00,44.29,44.4,44.29,44.38,364300.0,30.767,30.8434,30.767,30.8295,364300.0
2012-03-16 13:10:00,44.38,44.41,44.33,44.39,305700.0,30.8295,30.8504,30.7948,30.8365,305700.0
2012-03-16 13:15:00,44.39,44.41,44.32,44.4,267900.0,30.8365,30.8504,30.7878,30.8434,267900.0
2012-03-16 13:20:00,44.4,44.5,44.38,44.49,421200.0,30.8434,30.9129,30.8295,30.9059,421200.0
2012-03-16 13:25:00,44.5,44.5,44.44,44.45,236400.0,30.9129,30.9129,30.8712,30.8781,236400.0
2012-03-16 13:30:00,44.46,44.55,44.46,44.53,271500.0,30.8851,30.9476,30.8851,30.9337,271500.0
2012-03-16 13:35:00,44.52,44.53,44.47,44.49,150200.0,30.9268,30.9337,30.892,30.9059,150200.0
2012-03-16 13:40:00,44.49,44.49,44.39,44.42,204800.0,30.9059,30.9059,30.8365,30.8573,204800.0
2012-03-16 13:45:00,44.42,44.46,44.38,44.39,209300.0,30.8573,30.8851,30.8295,30.8365,209300.0
2012-03-16 13:50:00,44.4,44.4,44.33,44.36,207500.0,30.8434,30.8434,30.7948,30.8156,207500.0
2012-03-16 13:55:00,44.36,44.45,44.36,44.39,298300.0,30.8156,30.8781,30.8156,30.8365,298300.0
2012-03-16 14:00:00,44.38,44.4,44.32,44.32,327800.0,30.8295,30.8434,30.7878,30.7878,327800.0
2012-03-16 14:05:00,44.33,44.41,44.32,44.41,372400.0,30.7948,30.8504,30.7878,30.8504,372400.0
2012-03-16 14:10:00,44.41,44.42,44.34,44.37,183700.0,30.8504,30.8573,30.8017,30.8226,183700.0
2012-03-16 14:15:00,44.37,44.46,44.37,44.41,327600.0,30.8226,30.8851,30.8226,30.8504,327600.0
2012-03-16 14:20:00,44.41,44.44,44.37,44.38,218100.0,30.8504,30.8712,30.8226,30.8295,218100.0
2012-03-16 14:25:00,44.39,44.41,44.37,44.38,179300.0,30.8365,30.8504,30.8226,30.8295,179300.0
2012-03-16 14:30:00,44.39,44.4,44.36,44.37,221300.0,30.8365,30.8434,30.8156,30.8226,221300.0
2012-03-16 14:35:00,44.37,44.38,44.35,44.35,191000.0,30.8226,30.8295,30.8087,30.8087,191000.0
2012-03-16 14:40:00,44.36,44.49,44.35,44.39,526000.0,30.8156,30.9059,30.8087,30.8365,526000.0
2012-03-16 14:45:00,44.39,44.46,44.37,44.41,249900.0,30.8365,30.8851,30.8226,30.8504,249900.0
2012-03-16 14:50:00,44.41,44.43,44.38,44.39,247500.0,30.8504,30.8642,30.8295,30.8365,247500.0
2012-03-16 14:55:00,44.38,44.39,44.36,44.39,212700.0,30.8295,30.8365,30.8156,30.8365,212700.0
2012-03-16 15:00:00,44.39,44.5,44.38,44.44,490600.0,30.8365,30.9129,30.8295,30.8712,490600.0
2012-03-16 15:05:00,44.44,44.44,44.34,44.36,482800.0,30.8712,30.8712,30.8017,30.8156,482800.0
2012-03-16 15:10:00,44.36,44.38,44.3,44.3,376300.0,30.8156,30.8295,30.7739,30.7739,376300.0
2012-03-16 15:15:00,44.3,44.36,44.29,44.34,366200.0,30.7739,30.8156,30.767,30.8017,366200.0
2012-03-16 15:20:00,44.33,44.44,44.33,44.4,449100.0,30.7948,30.8712,30.7948,30.8434,449100.0
2012-03-16 15:25:00,44.4,44.42,44.35,44.38,406800.0,30.8434,30.8573,30.8087,30.8295,406800.0
2012-03-16 15:30:00,44.39,44.42,44.31,44.38,558400.0,30.8365,30.8573,30.7809,30.8295,558400.0
2012-03-16 15:35:00,44.38,44.42,44.32,44.4,479200.0,30.8295,30.8573,30.7878,30.8434,479200.0
2012-03-16 15:40:00,44.41,44.5,44.39,44.47,632400.0,30.8504,30.9129,30.8365,30.892,632400.0
2012-03-16 15:45:00,44.48,44.54,44.47,44.49,798800.0,30.899,30.9407,30.892,30.9059,798800.0
2012-03-16 15:50:00,44.5,44.5,44.46,44.47,502900.0,30.9129,30.9129,30.8851,30.892,502900.0
2012-03-16 15:55:00,44.47,44.58,44.46,44.57,1270400.0,30.892,30.9684,30.8851,30.9615,1270400.0
2012-03-19 09:30:00,44.44,44.5,44.21,44.39,911300.0,30.8712,30.9129,30.7114,30.8365,911300.0
2012-03-19 09:35:00,44.39,44.58,44.39,44.55,380200.0,30.8365,30.9684,30.8365,30.9476,380200.0
2012-03-19 09:40:00,44.55,44.74,44.35,44.72,658700.0,30.9476,31.0796,30.8087,31.0657,658700.0
2012-03-19 09:45:00,44.73,44.92,44.63,44.92,1127100.0,31.0726,31.2046,31.0032,31.2046,1127100.0
2012-03-19 09:50:00,44.92,44.93,44.81,44.84,810900.0,31.2046,31.2116,31.1282,31.1491,810900.0
2012-03-19 09:55:00,44.85,44.86,44.78,44.85,811900.0,31.156,31.163,31.1074,31.156,811900.0
2012-03-19 10:00:00,44.85,44.86,44.72,44.81,624000.0,31.156,31.163,31.0657,31.1282,624000.0
2012-03-19 10:05:00,44.81,44.84,44.59,44.64,664200.0,31.1282,31.1491,30.9754,31.0101,664200.0
2012-03-19 10:10:00,44.62,44.68,44.6,44.63,668600.0,30.9962,31.0379,30.9823,31.0032,668600.0
2012-03-19 10:15:00,44.63,44.65,44.61,44.64,1070900.0,31.0032,31.0171,30.9893,31.0101,1070900.0
2012-03-19 10:20:00,44.63,44.67,44.6,44.65,903000.0,31.0032,31.031,30.9823,31.0171,903000.0
2012-03-19 10:25:00,44.65,44.78,44.64,44.75,730000.0,31.0171,31.1074,31.0101,31.0865,730000.0
2012-03-19 10:30:00,44.74,44.88,44.73,44.84,443900.0,31.0796,31.1768,31.0726,31.1491,443900.0
2012-03-19 10:35:00,44.84,44.91,44.84,44.85,394200.0,31.1491,31.1977,31.1491,31.156,394200.0
2012-03-19 10:40:00,44.86,44.86,44.74,44.75,358900.0,31.163,31.163,31.0796,31.0865,358900.0
2012-03-19 10:45:00,44.75,44.92,44.75,44.84,591400.0,31.0865,31.2046,31.0865,31.1491,591400.0
2012-03-19 10:50:00,44.83,44.89,44.8,44.87,375000.0,31.1421,31.1838,31.1213,31.1699,375000.0
2012-03-19 10:55:00,44.87,44.97,44.86,44.97,551300.0,31.1699,31.2394,31.163,31.2394,551300.0
2012-03-19 11:00:00,44.96,45.0,44.93,45.0,976400.0,31.2324,31.2602,31.2116,31.2602,976400.0
2012-03-19 11:05:00,45.0,45.08,44.94,45.07,1621300.0,31.2602,31.3158,31.2185,31.3088,1621300.0
2012-03-19 11:10:00,45.07,45.1,44.91,44.94,579800.0,31.3088,31.3297,31.1977,31.2185,579800.0
2012-03-19 11:15:00,44.94,45.05,44.91,45.0,561000.0,31.2185,31.2949,31.1977,31.2602,561000.0
2012-03-19 11:20:00,45.0,45.0,44.93,44.95,312000.0,31.2602,31.2602,31.2116,31.2255,312000.0
2012-03-19 11:25:00,44.94,45.0,44.94,44.98,257500.0,31.2185,31.2602,31.2185,31.2463,257500.0
2012-03-19 11:30:00,44.98,44.99,44.88,44.9,377200.0,31.2463,31.2533,31.1768,31.1907,377200.0
2012-03-19 11:35:00,44.89,44.94,44.87,44.88,510200.0,31.1838,31.2185,31.1699,31.1768,510200.0
2012-03-19 11:40:00,44.89,44.95,44.85,44.95,459800.0,31.1838,31.2255,31.156,31.2255,459800.0
2012-03-19 11:45:00,44.94,45.06,44.94,45.03,561700.0,31.2185,31.3019,31.2185,31.281,561700.0
2012-03-19 11:50:00,45.02,45.06,45.0,45.02,207900.0,31.2741,31.3019,31.2602,31.2741,207900.0
2012-03-19 11:55:00,45.02,45.09,45.0,45.07,357100.0,31.2741,31.3227,31.2602,31.3088,357100.0
2012-03-19 12:00:00,45.08,45.19,45.07,45.19,448000.0,31.3158,31.3922,31.3088,31.3922,448000.0
2012-03-19 12:05:00,45.18,45.2,45.16,45.19,448500.0,31.3852,31.3991,31.3714,31.3922,448500.0
2012-03-19 12:10:00,45.19,45.2,45.09,45.11,377600.0,31.3922,31.3991,31.3227,31.3366,377600.0
2012-03-19 12:15:00,45.11,45.13,45.0,45.0,394600.0,31.3366,31.3505,31.2602,31.2602,394600.0
2012-03-19 12:20:00,45.01,45.05,45.0,45.0,239800.0,31.2672,31.2949,31.2602,31.2602,239800.0
2012-03-19 12:25:00,45.0,45.1,45.0,45.09,160800.0,31.2602,31.3297,31.2602,31.3227,160800.0
2012-03-19 12:30:00,45.09,45.13,45.08,45.12,230000.0,31.3227,31.3505,31.3158,31.3436,230000.0
2012-03-19 12:35:00,45.11,45.18,45.11,45.14,391900.0,31.3366,31.3852,31.3366,31.3575,391900.0
2012-03-19 12:40:00,45.14,45.19,45.11,45.13,453700.0,31.3575,31.3922,31.3366,31.3505,453700.0
2012-03-19 12:45:00,45.13,45.15,45.1,45.13,357200.0,31.3505,31.3644,31.3297,31.3505,357200.0
2012-03-19 12:50:00,45.13,45.14,45.08,45.12,310300.0,31.3505,31.3575,31.3158,31.3436,310300.0
2012-03-19 12:55:00,45.13,45.18,45.11,45.17,227800.0,31.3505,31.3852,31.3366,31.3783,227800.0
2012-03-19 13:00:00,45.16,45.2,45.14,45.19,266800.0,31.3714,31.3991,31.3575,31.3922,266800.0
2012-03-19 13:05:00,45.2,45.2,45.1,45.11,306400.0,31.3991,31.3991,31.3297,31.3366,306400.0
2012-03-19 13:10:00,45.11,45.11,45.07,45.08,340900.0,31.3366,31.3366,31.3088,31.3158,340900.0
2012-03-19 13:15:00,45.07,45.09,45.05,45.06,338200.0,31.3088,31.3227,31.2949,31.3019,338200.0
2012-03-19 13:20:00,45.05,45.15,45.05,45.09,297300.0,31.2949,31.3644,31.2949,31.3227,297300.0
2012-03-19 13:25:00,45.1,45.15,45.07,45.15,232100.0,31.3297,31.3644,31.3088,31.3644,232100.0
2012-03-19 13:30:00,45.15,45.23,45.14,45.23,412700.0,31.3644,31.42,31.3575,31.42,412700.0
2012-03-19 13:35:00,45.23,45.35,45.22,45.34,466700.0,31.42,31.5033,31.413,31.4964,466700.0
2012-03-19 13:40:00,45.33,45.34,45.22,45.23,181100.0,31.4895,31.4964,31.413,31.42,181100.0
2012-03-19 13:45:00,45.23,45.24,45.16,45.18,298200.0,31.42,31.4269,31.3714,31.3852,298200.0
2012-03-19 13:50:00,45.19,45.23,45.15,45.22,288900.0,31.3922,31.42,31.3644,31.413,288900.0
2012-03-19 13:55:00,45.22,45.22,45.06,45.08,243900.0,31.413,31.413,31.3019,31.3158,243900.0
2012-03-19 14:00:00,45.08,45.16,45.05,45.12,296500.0,31.3158,31.3714,31.2949,31.3436,296500.0
2012-03-19 14:05:00,45.13,45.23,45.12,45.21,411500.0,31.3505,31.42,31.3436,31.4061,411500.0
2012-03-19 14:10:00,45.2,45.25,45.19,45.23,259400.0,31.3991,31.4339,31.3922,31.42,259400.0
2012-03-19 14:15:00,45.23,45.23,45.14,45.15,214200.0,31.42,31.42,31.3575,31.3644,214200.0
2012-03-19 14:20:00,45.15,45.26,45.14,45.26,233600.0,31.3644,31.4408,31.3575,31.4408,233600.0
2012-03-19 14:25:00,45.26,45.29,45.19,45.21,254600.0,31.4408,31.4617,31.3922,31.4061,254600.0
2012-03-19 14:30:00,45.19,45.2,45.13,45.15,220600.0,31.3922,31.3991,31.3505,31.3644,220600.0
2012-03-19 14:35:00,45.15,45.2,45.14,45.19,179500.0,31.3644,31.3991,31.3575,31.3922,179500.0
2012-03-19 14:40:00,45.19,45.25,45.18,45.23,141600.0,31.3922,31.4339,31.3852,31.42,141600.0
2012-03-19 14:45:00,45.23,45.23,45.05,45.11,501200.0,31.42,31.42,31.2949,31.3366,501200.0
2012-03-19 14:50:00,45.11,45.14,45.02,45.03,319900.0,31.3366,31.3575,31.2741,31.281,319900.0
2012-03-19 14:55:00,45.04,45.04,44.86,44.91,991500.0,31.288,31.288,31.163,31.1977,991500.0
2012-03-19 15:00:00,44.91,45.0,44.9,44.99,569900.0,31.1977,31.2602,31.1907,31.2533,569900.0
2012-03-19 15:05:00,44.98,44.99,44.81,44.85,622300.0,31.2463,31.2533,31.1282,31.156,622300.0
2012-03-19 15:10:00,44.85,44.97,44.82,44.92,535900.0,31.156,31.2394,31.1352,31.2046,535900.0
2012-03-19 15:15:00,44.92,45.01,44.9,44.96,643700.0,31.2046,31.2672,31.1907,31.2324,643700.0
2012-03-19 15:20:00,44.96,45.05,44.95,45.01,568300.0,31.2324,31.2949,31.2255,31.2672,568300.0
2012-03-19 15:25:00,45.0,45.02,44.87,44.91,755700.0,31.2602,31.2741,31.1699,31.1977,755700.0
2012-03-19 15:30:00,44.91,45.04,44.89,45.0,539000.0,31.1977,31.288,31.1838,31.2602,539000.0
2012-03-19 15:35:00,45.0,45.04,44.95,44.97,451700.0,31.2602,31.288,31.2255,31.2394,451700.0
2012-03-19 15:40:00,44.97,45.04,44.89,44.97,978300.0,31.2394,31.288,31.1838,31.2394,978300.0
2012-03-19 15:45:00,44.98,45.02,44.94,44.97,597300.0,31.2463,31.2741,31.2185,31.2394,597300.0
2012-03-19 15:50:00,44.97,44.99,44.9,44.91,707300.0,31.2394,31.2533,31.1907,31.1977,707300.0
2012-03-19 15:55:00,44.91,45.0,44.9,44.98,1366500.0,31.1977,31.2602,31.1907,31.2463,1366500.0
2012-03-20 09:30:00,44.51,44.86,44.5,44.8,1088700.0,30.9198,31.163,30.9129,31.1213,1088700.0
2012-03-20 09:35:00,44.81,44.85,44.57,44.68,765700.0,31.1282,31.156,30.9615,31.0379,765700.0
2012-03-20 09:40:00,44.69,44.71,44.37,44.44,934600.0,31.0449,31.0588,30.8226,30.8712,934600.0
2012-03-20 09:45:00,44.45,44.59,44.42,44.56,596500.0,30.8781,30.9754,30.8573,30.9546,596500.0
2012-03-20 09:50:00,44.57,44.73,44.5,44.51,688000.0,30.9615,31.0726,30.9129,30.9198,688000.0
2012-03-20 09:55:00,44.5,44.8,44.5,44.66,593300.0,30.9129,31.1213,30.9129,31.024,593300.0
2012-03-20 10:00:00,44.65,44.72,44.58,44.69,394000.0,31.0171,31.0657,30.9684,31.0449,394000.0
2012-03-20 10:05:00,44.7,44.89,44.65,44.85,811900.0,31.0518,31.1838,31.0171,31.156,811900.0
2012-03-20 10:10:00,44.84,44.91,44.75,44.86,497600.0,31.1491,31.1977,31.0865,31.163,497600.0
2012-03-20 10:15:00,44.86,44.89,44.76,44.81,417100.0,31.163,31.1838,31.0935,31.1282,417100.0
2012-03-20 10:20:00,44.81,44.82,44.71,44.74,502200.0,31.1282,31.1352,31.0588,31.0796,502200.0
2012-03-20 10:25:00,44.74,44.87,44.73,44.77,318200.0,31.0796,31.1699,31.0726,31.1004,318200.0
2012-03-20 10:30:00,44.78,45.03,44.76,45.02,489300.0,31.1074,31.281,31.0935,31.2741,489300.0
2012-03-20 10:35:00,45.02,45.15,45.02,45.03,549200.0,31.2741,31.3644,31.2741,31.281,549200.0
2012-03-20 10:40:00,45.02,45.07,44.93,44.98,459800.0,31.2741,31.3088,31.2116,31.2463,459800.0
2012-03-20 10:45:00,44.97,45.2,44.96,45.17,459800.0,31.2394,31.3991,31.2324,31.3783,459800.0
2012-03-20 10:50:00,45.17,45.23,45.12,45.15,385600.0,31.3783,31.42,31.3436,31.3644,385600.0
2012-03-20 10:55:00,45.16,45.17,45.05,45.13,680200.0,31.3714,31.3783,31.2949,31.3505,680200.0
2012-03-20 11:00:00,45.12,45.16,45.09,45.15,365700.0,31.3436,31.3714,31.3227,31.3644,365700.0
2012-03-20 11:05:00,45.14,45.25,45.12,45.24,524200.0,31.3575,31.4339,31.3436,31.4269,524200.0
2012-03-20 11:10:00,45.23,45.25,45.12,45.13,527000.0,31.42,31.4339,31.3436,31.3505,527000.0
2012-03-20 11:15:00,45.12,45.23,45.09,45.19,411200.0,31.3436,31.42,31.3227,31.3922,411200.0
2012-03-20 11:20:00,45.2,45.22,45.07,45.07,392200.0,31.3991,31.413,31.3088,31.3088,392200.0
2012-03-20 11:25:00,45.07,45.18,45.05,45.15,490900.0,31.3088,31.3852,31.2949,31.3644,490900.0
2012-03-20 11:30:00,45.15,45.18,45.08,45.11,550900.0,31.3644,31.3852,31.3158,31.3366,550900.0
2012-03-20 11:35:00,45.11,45.19,45.1,45.17,473500.0,31.3366,31.3922,31.3297,31.3783,473500.0
2012-03-20 11:40:00,45.17,45.2,45.13,45.19,485000.0,31.3783,31.3991,31.3505,31.3922,485000.0
2012-03-20 11:45:00,45.19,45.19,45.16,45.17,272800.0,31.3922,31.3922,31.3714,31.3783,272800.0
2012-03-20 11:50:00,45.17,45.18,45.09,45.1,623000.0,31.3783,31.3852,31.3227,31.3297,623000.0
2012-03-20 11:55:00,45.1,45.19,45.06,45.18,542200.0,31.3297,31.3922,31.3019,31.3852,542200.0
2012-03-20 12:00:00,45.18,45.22,45.15,45.19,460600.0,31.3852,31.413,31.3644,31.3922,460600.0
2012-03-20 12:05:00,45.19,45.34,45.19,45.32,399800.0,31.3922,31.4964,31.3922,31.4825,399800.0
2012-03-20 12:10:00,45.31,45.34,45.27,45.27,257000.0,31.4756,31.4964,31.4478,31.4478,257000.0
2012-03-20 12:15:00,45.28,45.31,45.21,45.23,354800.0,31.4547,31.4756,31.4061,31.42,354800.0
2012-03-20 12:20:00,45.23,45.24,45.18,45.2,247000.0,31.42,31.4269,31.3852,31.3991,247000.0
2012-03-20 12:25:00,45.2,45.25,45.19,45.21,440500.0,31.3991,31.4339,31.3922,31.4061,440500.0
2012-03-20 12:30:00,45.21,45.24,45.19,45.2,258500.0,31.4061,31.4269,31.3922,31.3991,258500.0
2012-03-20 12:35:00,45.2,45.27,45.2,45.26,125300.0,31.3991,31.4478,31.3991,31.4408,125300.0
2012-03-20 12:40:00,45.26,45.29,45.26,45.28,202700.0,31.4408,31.4617,31.4408,31.4547,202700.0
2012-03-20 12:45:00,45.27,45.28,45.17,45.19,182000.0,31.4478,31.4547,31.3783,31.3922,182000.0
2012-03-20 12:50:00,45.17,45.26,45.17,45.24,148400.0,31.3783,31.4408,31.3783,31.4269,148400.0
2012-03-20 12:55:00,45.25,45.32,45.25,45.32,236600.0,31.4339,31.4825,31.4339,31.4825,236600.0
2012-03-20 13:00:00,45.31,45.34,45.29,45.32,227200.0,31.4756,31.4964,31.4617,31.4825,227200.0
2012-03-20 13:05:00,45.32,45.44,45.31,45.44,504100.0,31.4825,31.5659,31.4756,31.5659,504100.0
2012-03-20 13:10:00,45.44,45.48,45.41,45.46,438600.0,31.5659,31.5937,31.545,31.5798,438600.0
2012-03-20 13:15:00,45.46,45.47,45.42,45.47,282100.0,31.5798,31.5867,31.552,31.5867,282100.0
2012-03-20 13:20:00,45.47,45.47,45.43,45.46,227800.0,31.5867,31.5867,31.5589,31.5798,227800.0
2012-03-20 13:25:00,45.46,45.49,45.45,45.46,329600.0,31.5798,31.6006,31.5728,31.5798,329600.0
2012-03-20 13:30:00,45.46,45.49,45.44,45.48,247200.0,31.5798,31.6006,31.5659,31.5937,247200.0
2012-03-20 13:35:00,45.49,45.5,45.42,45.42,285600.0,31.6006,31.6075,31.552,31.552,285600.0
2012-03-20 13:40:00,45.42,45.45,45.4,45.41,224600.0,31.552,31.5728,31.5381,31.545,224600.0
2012-03-20 13:45:00,45.41,45.48,45.41,45.46,364800.0,31.545,31.5937,31.545,31.5798,364800.0
2012-03-20 13:50:00,45.45,45.47,45.43,45.46,161900.0,31.5728,31.5867,31.5589,31.5798,161900.0
2012-03-20 13:55:00,45.46,45.58,45.45,45.58,446400.0,31.5798,31.6631,31.5728,31.6631,446400.0
2012-03-20 14:00:00,45.58,45.6,45.49,45.5,294500.0,31.6631,31.677,31.6006,31.6075,294500.0
2012-03-20 14:05:00,45.5,45.52,45.42,45.42,275900.0,31.6075,31.6214,31.552,31.552,275900.0
2012-03-20 14:10:00,45.42,45.42,45.32,45.38,341600.0,31.552,31.552,31.4825,31.5242,341600.0
2012-03-20 14:15:00,45.38,45.5,45.37,45.5,381600.0,31.5242,31.6075,31.5172,31.6075,381600.0
2012-03-20 14:20:00,45.49,45.53,45.41,45.45,236900.0,31.6006,31.6284,31.545,31.5728,236900.0
2012-03-20 14:25:00,45.46,45.47,45.38,45.4,197100.0,31.5798,31.5867,31.5242,31.5381,197100.0
2012-03-20 14:30:00,45.4,45.41,45.35,45.4,162800.0,31.5381,31.545,31.5033,31.5381,162800.0
2012-03-20 14:35:00,45.41,45.45,45.4,45.44,218500.0,31.545,31.5728,31.5381,31.5659,218500.0
2012-03-20 14:40:00,45.44,45.47,45.4,45.42,308300.0,31.5659,31.5867,31.5381,31.552,308300.0
2012-03-20 14:45:00,45.42,45.45,45.38,45.41,240500.0,31.552,31.5728,31.5242,31.545,240500.0
2012-03-20 14:50:00,45.41,45.44,45.38,45.4,215700.0,31.545,31.5659,31.5242,31.5381,215700.0
2012-03-20 14:55:00,45.39,45.42,45.37,45.38,156200.0,31.5311,31.552,31.5172,31.5242,156200.0
2012-03-20 15:00:00,45.38,45.48,45.37,45.47,259700.0,31.5242,31.5937,31.5172,31.5867,259700.0
2012-03-20 15:05:00,45.48,45.53,45.46,45.5,376100.0,31.5937,31.6284,31.5798,31.6075,376100.0
2012-03-20 15:10:00,45.5,45.52,45.49,45.49,245100.0,31.6075,31.6214,31.6006,31.6006,245100.0
2012-03-20 15:15:00,45.5,45.53,45.48,45.49,378500.0,31.6075,31.6284,31.5937,31.6006,378500.0
2012-03-20 15:20:00,45.48,45.51,45.46,45.5,328000.0,31.5937,31.6145,31.5798,31.6075,328000.0
2012-03-20 15:25:00,45.49,45.51,45.43,45.49,352200.0,31.6006,31.6145,31.5589,31.6006,352200.0
2012-03-20 15:30:00,45.5,45.52,45.44,45.51,441100.0,31.6075,31.6214,31.5659,31.6145,441100.0
2012-03-20 15:35:00,45.5,45.51,45.39,45.4,398200.0,31.6075,31.6145,31.5311,31.5381,398200.0
2012-03-20 15:40:00,45.39,45.4,45.28,45.29,591000.0,31.5311,31.5381,31.4547,31.4617,591000.0
2012-03-20 15:45:00,45.28,45.33,45.21,45.24,650400.0,31.4547,31.4895,31.4061,31.4269,650400.0
2012-03-20 15:50:00,45.25,45.33,45.22,45.32,518500.0,31.4339,31.4895,31.413,31.4825,518500.0
2012-03-20 15:55:00,45.33,45.39,45.28,45.37,818900.0,31.4895,31.5311,31.4547,31.5172,818900.0
2012-03-21 09:30:00,45.57,45.67,45.31,45.43,1039700.0,31.6562,31.7256,31.4756,31.5589,1039700.0
2012-03-21 09:35:00,45.4,45.54,45.31,45.5,504600.0,31.5381,31.6353,31.4756,31.6075,504600.0
2012-03-21 09:40:00,45.5,45.57,45.36,45.44,582800.0,31.6075,31.6562,31.5103,31.5659,582800.0
2012-03-21 09:45:00,45.44,45.44,45.24,45.37,546200.0,31.5659,31.5659,31.4269,31.5172,546200.0
2012-03-21 09:50:00,45.36,45.39,45.26,45.26,369100.0,31.5103,31.5311,31.4408,31.4408,369100.0
2012-03-21 09:55:00,45.26,45.35,45.23,45.3,362800.0,31.4408,31.5033,31.42,31.4686,362800.0
2012-03-21 10:00:00,45.3,45.32,45.06,45.07,728800.0,31.4686,31.4825,31.3019,31.3088,728800.0
2012-03-21 10:05:00,45.06,45.2,45.05,45.09,475300.0,31.3019,31.3991,31.2949,31.3227,475300.0
2012-03-21 10:10:00,45.09,45.29,45.07,45.27,547500.0,31.3227,31.4617,31.3088,31.4478,547500.0
2012-03-21 10:15:00,45.26,45.35,45.17,45.18,500600.0,31.4408,31.5033,31.3783,31.3852,500600.0
2012-03-21 10:20:00,45.18,45.29,45.16,45.28,335700.0,31.3852,31.4617,31.3714,31.4547,335700.0
2012-03-21 10:25:00,45.27,45.29,45.15,45.17,533800.0,31.4478,31.4617,31.3644,31.3783,533800.0
2012-03-21 10:30:00,45.16,45.18,45.06,45.07,608400.0,31.3714,31.3852,31.3019,31.3088,608400.0
2012-03-21 10:35:00,45.06,45.12,45.06,45.11,319600.0,31.3019,31.3436,31.3019,31.3366,319600.0
2012-03-21 10:40:00,45.11,45.11,45.0,45.03,376700.0,31.3366,31.3366,31.2602,31.281,376700.0
2012-03-21 10:45:00,45.03,45.03,44.91,44.97,528200.0,31.281,31.281,31.1977,31.2394,528200.0
2012-03-21 10:50:00,44.97,45.03,44.95,44.98,475600.0,31.2394,31.281,31.2255,31.2463,475600.0
2012-03-21 10:55:00,44.98,45.02,44.9,44.95,404900.0,31.2463,31.2741,31.1907,31.2255,404900.0
2012-03-21 11:00:00,44.95,44.96,44.86,44.89,496000.0,31.2255,31.2324,31.163,31.1838,496000.0
2012-03-21 11:05:00,44.9,45.06,44.86,45.03,700700.0,31.1907,31.3019,31.163,31.281,700700.0
2012-03-21 11:10:00,45.02,45.03,44.95,44.97,366000.0,31.2741,31.281,31.2255,31.2394,366000.0
2012-03-21 11:15:00,44.97,45.0,44.93,44.94,386700.0,31.2394,31.2602,31.2116,31.2185,386700.0
2012-03-21 11:20:00,44.94,44.99,44.91,44.91,312200.0,31.2185,31.2533,31.1977,31.1977,312200.0
2012-03-21 11:25:00,44.91,44.96,44.9,44.94,178100.0,31.1977,31.2324,31.1907,31.2185,178100.0
2012-03-21 11:30:00,44.94,44.99,44.94,44.97,234700.0,31.2185,31.2533,31.2185,31.2394,234700.0
2012-03-21 11:35:00,44.97,45.08,44.96,45.05,466000.0,31.2394,31.3158,31.2324,31.2949,466000.0
2012-03-21 11:40:00,45.04,45.08,45.01,45.04,233500.0,31.288,31.3158,31.2672,31.288,233500.0
2012-03-21 11:45:00,45.05,45.06,44.99,44.99,121800.0,31.2949,31.3019,31.2533,31.2533,121800.0
2012-03-21 11:50:00,44.99,45.04,44.98,45.02,184700.0,31.2533,31.288,31.2463,31.2741,184700.0
2012-03-21 11:55:00,45.01,45.03,44.99,45.0,324300.0,31.2672,31.281,31.2533,31.2602,324300.0
2012-03-21 12:00:00,45.0,45.03,44.99,44.99,212600.0,31.2602,31.281,31.2533,31.2533,212600.0
2012-03-21 12:05:00,44.99,45.07,44.98,45.07,187500.0,31.2533,31.3088,31.2463,31.3088,187500.0
2012-03-21 12:10:00,45.07,45.17,45.06,45.17,238900.0,31.3088,31.3783,31.3019,31.3783,238900.0
2012-03-21 12:15:00,45.17,45.17,45.12,45.17,131500.0,31.3783,31.3783,31.3436,31.3783,131500.0
2012-03-21 12:20:00,45.17,45.21,45.14,45.17,284000.0,31.3783,31.4061,31.3575,31.3783,284000.0
2012-03-21 12:25:00,45.18,45.21,45.16,45.17,285700.0,31.3852,31.4061,31.3714,31.3783,285700.0
2012-03-21 12:30:00,45.17,45.28,45.16,45.25,323700.0,31.3783,31.4547,31.3714,31.4339,323700.0
2012-03-21 12:35:00,45.25,45.27,45.23,45.27,204700.0,31.4339,31.4478,31.42,31.4478,204700.0
2012-03-21 12:40:00,45.27,45.34,45.27,45.32,237600.0,31.4478,31.4964,31.4478,31.4825,237600.0
2012-03-21 12:45:00,45.32,45.34,45.29,45.32,208700.0,31.4825,31.4964,31.4617,31.4825,208700.0
2012-03-21 12:50:00,45.33,45.33,45.22,45.24,538300.0,31.4895,31.4895,31.413,31.4269,538300.0
2012-03-21 12:55:00,45.23,45.26,45.17,45.22,293800.0,31.42,31.4408,31.3783,31.413,293800.0
2012-03-21 13:00:00,45.22,45.26,45.22,45.25,136000.0,31.413,31.4408,31.413,31.4339,136000.0
2012-03-21 13:05:00,45.25,45.31,45.24,45.31,318600.0,31.4339,31.4756,31.4269,31.4756,318600.0
2012-03-21 13:10:00,45.31,45.32,45.18,45.21,272600.0,31.4756,31.4825,31.3852,31.4061,272600.0
2012-03-21 13:15:00,45.2,45.22,45.16,45.19,158100.0,31.3991,31.413,31.3714,31.3922,158100.0
2012-03-21 13:20:00,45.19,45.19,45.16,45.16,108700.0,31.3922,31.3922,31.3714,31.3714,108700.0
2012-03-21 13:25:00,45.16,45.2,45.13,45.19,187700.0,31.3714,31.3991,31.3505,31.3922,187700.0
2012-03-21 13:30:00,45.19,45.19,45.12,45.14,145000.0,31.3922,31.3922,31.3436,31.3575,145000.0
2012-03-21 13:35:00,45.14,45.15,45.1,45.12,241600.0,31.3575,31.3644,31.3297,31.3436,241600.0
2012-03-21 13:40:00,45.12,45.12,45.06,45.06,198900.0,31.3436,31.3436,31.3019,31.3019,198900.0
2012-03-21 13:45:00,45.06,45.16,45.06,45.16,227000.0,31.3019,31.3714,31.3019,31.3714,227000.0
2012-03-21 13:50:00,45.16,45.22,45.14,45.2,306700.0,31.3714,31.413,31.3575,31.3991,306700.0
2012-03-21 13:55:00,45.21,45.22,45.17,45.2,171900.0,31.4061,31.413,31.3783,31.3991,171900.0
2012-03-21 14:00:00,45.19,45.27,45.18,45.23,313000.0,31.3922,31.4478,31.3852,31.42,313000.0
2012-03-21 14:05:00,45.24,45.27,45.22,45.24,210900.0,31.4269,31.4478,31.413,31.4269,210900.0
2012-03-21 14:10:00,45.24,45.27,45.23,45.27,198500.0,31.4269,31.4478,31.42,31.4478,198500.0
2012-03-21 14:15:00,45.27,45.28,45.22,45.23,197400.0,31.4478,31.4547,31.413,31.42,197400.0
2012-03-21 14:20:00,45.23,45.25,45.18,45.2,132800.0,31.42,31.4339,31.3852,31.3991,132800.0
2012-03-21 14:25:00,45.2,45.25,45.19,45.23,131700.0,31.3991,31.4339,31.3922,31.42,131700.0
2012-03-21 14:30:00,45.22,45.29,45.2,45.24,129300.0,31.413,31.4617,31.3991,31.4269,129300.0
2012-03-21 14:35:00,45.25,45.26,45.2,45.21,133100.0,31.4339,31.4408,31.3991,31.4061,133100.0
2012-03-21 14:40:00,45.21,45.25,45.2,45.24,151400.0,31.4061,31.4339,31.3991,31.4269,151400.0
2012-03-21 14:45:00,45.24,45.24,45.18,45.18,135700.0,31.4269,31.4269,31.3852,31.3852,135700.0
2012-03-21 14:50:00,45.18,45.18,45.13,45.14,186800.0,31.3852,31.3852,31.3505,31.3575,186800.0
2012-03-21 14:55:00,45.14,45.21,45.1,45.21,206000.0,31.3575,31.4061,31.3297,31.4061,206000.0
2012-03-21 15:00:00,45.21,45.25,45.19,45.22,200700.0,31.4061,31.4339,31.3922,31.413,200700.0
2012-03-21 15:05:00,45.23,45.3,45.23,45.27,310600.0,31.42,31.4686,31.42,31.4478,310600.0
2012-03-21 15:10:00,45.27,45.31,45.24,45.24,257300.0,31.4478,31.4756,31.4269,31.4269,257300.0
2012-03-21 15:15:00,45.24,45.25,45.16,45.23,281400.0,31.4269,31.4339,31.3714,31.42,281400.0
2012-03-21 15:20:00,45.24,45.24,45.18,45.18,134200.0,31.4269,31.4269,31.3852,31.3852,134200.0
2012-03-21 15:25:00,45.18,45.19,45.13,45.15,177600.0,31.3852,31.3922,31.3505,31.3644,177600.0
2012-03-21 15:30:00,45.15,45.22,45.14,45.2,178400.0,31.3644,31.413,31.3575,31.3991,178400.0
2012-03-21 15:35:00,45.21,45.26,45.2,45.22,344000.0,31.4061,31.4408,31.3991,31.413,344000.0
2012-03-21 15:40:00,45.22,45.23,45.18,45.2,262200.0,31.413,31.42,31.3852,31.3991,262200.0
2012-03-21 15:45:00,45.19,45.26,45.17,45.23,400900.0,31.3922,31.4408,31.3783,31.42,400900.0
2012-03-21 15:50:00,45.23,45.24,45.18,45.19,335100.0,31.42,31.4269,31.3852,31.3922,335100.0
2012-03-21 15:55:00,45.2,45.21,45.12,45.12,762600.0,31.3991,31.4061,31.3436,31.3436,762600.0
2012-03-22 09:30:00,44.67,44.8,44.57,44.78,939800.0,31.031,31.1213,30.9615,31.1074,939800.0
2012-03-22 09:35:00,44.78,45.0,44.67,44.83,763100.0,31.1074,31.2602,31.031,31.1421,763100.0
2012-03-22 09:40:00,44.84,44.92,44.76,44.8,673100.0,31.1491,31.2046,31.0935,31.1213,673100.0
2012-03-22 09:45:00,44.8,44.94,44.75,44.93,440700.0,31.1213,31.2185,31.0865,31.2116,440700.0
2012-03-22 09:50:00,44.94,44.99,44.91,44.91,181500.0,31.2185,31.2533,31.1977,31.1977,181500.0
2012-03-22 09:55:00,44.91,44.94,44.83,44.83,171800.0,31.1977,31.2185,31.1421,31.1421,171800.0
2012-03-22 10:00:00,44.83,44.94,44.82,44.93,417400.0,31.1421,31.2185,31.1352,31.2116,417400.0
2012-03-22 10:05:00,44.95,45.0,44.86,44.89,312200.0,31.2255,31.2602,31.163,31.1838,312200.0
2012-03-22 10:10:00,44.89,44.99,44.85,44.87,264200.0,31.1838,31.2533,31.156,31.1699,264200.0
2012-03-22 10:15:00,44.87,44.88,44.74,44.82,544100.0,31.1699,31.1768,31.0796,31.1352,544100.0
2012-03-22 10:20:00,44.82,44.86,44.76,44.8,331200.0,31.1352,31.163,31.0935,31.1213,331200.0
2012-03-22 10:25:00,44.8,44.9,44.75,44.89,251800.0,31.1213,31.1907,31.0865,31.1838,251800.0
2012-03-22 10:30:00,44.9,44.9,44.74,44.84,306900.0,31.1907,31.1907,31.0796,31.1491,306900.0
2012-03-22 10:35:00,44.84,44.9,44.8,44.81,349000.0,31.1491,31.1907,31.1213,31.1282,349000.0
2012-03-22 10:40:00,44.81,44.93,44.79,44.93,293300.0,31.1282,31.2116,31.1143,31.2116,293300.0
2012-03-22 10:45:00,44.92,44.93,44.81,44.86,373600.0,31.2046,31.2116,31.1282,31.163,373600.0
2012-03-22 10:50:00,44.87,44.88,44.78,44.85,340700.0,31.1699,31.1768,31.1074,31.156,340700.0
2012-03-22 10:55:00,44.85,44.9,44.82,44.84,205100.0,31.156,31.1907,31.1352,31.1491,205100.0
2012-03-22 11:00:00,44.84,44.9,44.78,44.84,319900.0,31.1491,31.1907,31.1074,31.1491,319900.0
2012-03-22 11:05:00,44.83,44.84,44.74,44.83,290500.0,31.1421,31.1491,31.0796,31.1421,290500.0
2012-03-22 11:10:00,44.83,44.84,44.78,44.79,205600.0,31.1421,31.1491,31.1074,31.1143,205600.0
2012-03-22 11:15:00,44.8,44.8,44.69,44.71,267600.0,31.1213,31.1213,31.0449,31.0588,267600.0
2012-03-22 11:20:00,44.7,44.81,44.7,44.79,159800.0,31.0518,31.1282,31.0518,31.1143,159800.0
2012-03-22 11:25:00,44.8,44.88,44.79,44.87,269300.0,31.1213,31.1768,31.1143,31.1699,269300.0
2012-03-22 11:30:00,44.87,44.88,44.81,44.85,303500.0,31.1699,31.1768,31.1282,31.156,303500.0
2012-03-22 11:35:00,44.84,44.85,44.78,44.79,184700.0,31.1491,31.156,31.1074,31.1143,184700.0
2012-03-22 11:40:00,44.8,44.82,44.75,44.75,199700.0,31.1213,31.1352,31.0865,31.0865,199700.0
2012-03-22 11:45:00,44.75,44.77,44.71,44.73,244700.0,31.0865,31.1004,31.0588,31.0726,244700.0
2012-03-22 11:50:00,44.73,44.78,44.7,44.77,293700.0,31.0726,31.1074,31.0518,31.1004,293700.0
2012-03-22 11:55:00,44.76,44.79,44.73,44.73,183900.0,31.0935,31.1143,31.0726,31.0726,183900.0
2012-03-22 12:00:00,44.74,44.85,44.73,44.85,256800.0,31.0796,31.156,31.0726,31.156,256800.0
2012-03-22 12:05:00,44.84,44.85,44.8,44.82,204700.0,31.1491,31.156,31.1213,31.1352,204700.0
2012-03-22 12:10:00,44.82,44.84,44.75,44.75,238500.0,31.1352,31.1491,31.0865,31.0865,238500.0
2012-03-22 12:15:00,44.76,44.81,44.75,44.79,105800.0,31.0935,31.1282,31.0865,31.1143,105800.0
2012-03-22 12:20:00,44.78,44.84,44.78,44.81,163100.0,31.1074,31.1491,31.1074,31.1282,163100.0
2012-03-22 12:25:00,44.82,44.83,44.79,44.8,138800.0,31.1352,31.1421,31.1143,31.1213,138800.0
2012-03-22 12:30:00,44.8,44.81,44.75,44.75,120400.0,31.1213,31.1282,31.0865,31.0865,120400.0
2012-03-22 12:35:00,44.75,44.85,44.75,44.83,242800.0,31.0865,31.156,31.0865,31.1421,242800.0
2012-03-22 12:40:00,44.83,44.84,44.82,44.84,98500.0,31.1421,31.1491,31.1352,31.1491,98500.0
2012-03-22 12:45:00,44.84,44.86,44.81,44.83,135200.0,31.1491,31.163,31.1282,31.1421,135200.0
2012-03-22 12:50:00,44.84,44.94,44.83,44.93,187400.0,31.1491,31.2185,31.1421,31.2116,187400.0
2012-03-22 12:55:00,44.93,45.06,44.93,45.05,321700.0,31.2116,31.3019,31.2116,31.2949,321700.0
2012-03-22 13:00:00,45.05,45.05,44.99,45.0,314400.0,31.2949,31.2949,31.2533,31.2602,314400.0
2012-03-22 13:05:00,45.01,45.04,44.97,44.99,142300.0,31.2672,31.288,31.2394,31.2533,142300.0
2012-03-22 13:10:00,44.98,45.03,44.98,45.0,183400.0,31.2463,31.281,31.2463,31.2602,183400.0
2012-03-22 13:15:00,45.0,45.07,44.99,45.03,153600.0,31.2602,31.3088,31.2533,31.281,153600.0
2012-03-22 13:20:00,45.02,45.09,45.02,45.08,118200.0,31.2741,31.3227,31.2741,31.3158,118200.0
2012-03-22 13:25:00,45.08,45.09,45.02,45.06,257500.0,31.3158,31.3227,31.2741,31.3019,257500.0
2012-03-22 13:30:00,45.06,45.06,45.0,45.01,143300.0,31.3019,31.3019,31.2602,31.2672,143300.0
2012-03-22 13:35:00,45.02,45.08,45.0,45.07,118900.0,31.2741,31.3158,31.2602,31.3088,118900.0
2012-03-22 13:40:00,45.07,45.08,45.0,45.01,135300.0,31.3088,31.3158,31.2602,31.2672,135300.0
2012-03-22 13:45:00,45.02,45.07,45.02,45.04,108900.0,31.2741,31.3088,31.2741,31.288,108900.0
2012-03-22 13:50:00,45.04,45.05,45.0,45.01,100200.0,31.288,31.2949,31.2602,31.2672,100200.0
2012-03-22 13:55:00,45.01,45.02,44.94,44.96,323400.0,31.2672,31.2741,31.2185,31.2324,323400.0
2012-03-22 14:00:00,44.97,44.98,44.85,44.87,372100.0,31.2394,31.2463,31.156,31.1699,372100.0
2012-03-22 14:05:00,44.89,44.94,44.84,44.94,231600.0,31.1838,31.2185,31.1491,31.2185,231600.0
2012-03-22 14:10:00,44.94,44.95,44.9,44.92,166500.0,31.2185,31.2255,31.1907,31.2046,166500.0
2012-03-22 14:15:00,44.93,44.95,44.9,44.91,134000.0,31.2116,31.2255,31.1907,31.1977,134000.0
2012-03-22 14:20:00,44.9,44.91,44.83,44.89,230700.0,31.1907,31.1977,31.1421,31.1838,230700.0
2012-03-22 14:25:00,44.89,44.91,44.85,44.87,236900.0,31.1838,31.1977,31.156,31.1699,236900.0
2012-03-22 14:30:00,44.87,44.91,44.86,44.88,435700.0,31.1699,31.1977,31.163,31.1768,435700.0
2012-03-22 14:35:00,44.88,44.89,44.85,44.86,175700.0,31.1768,31.1838,31.156,31.163,175700.0
2012-03-22 14:40:00,44.86,44.88,44.73,44.75,562400.0,31.163,31.1768,31.0726,31.0865,562400.0
2012-03-22 14:45:00,44.74,44.76,44.68,44.7,363800.0,31.0796,31.0935,31.0379,31.0518,363800.0
2012-03-22 14:50:00,44.7,44.76,44.67,44.76,312500.0,31.0518,31.0935,31.031,31.0935,312500.0
2012-03-22 14:55:00,44.75,44.77,44.72,44.75,175100.0,31.0865,31.1004,31.0657,31.0865,175100.0
2012-03-22 15:00:00,44.74,44.75,44.66,44.66,351500.0,31.0796,31.0865,31.024,31.024,351500.0
2012-03-22 15:05:00,44.66,44.68,44.59,44.62,644400.0,31.024,31.0379,30.9754,30.9962,644400.0
2012-03-22 15:10:00,44.62,44.64,44.57,44.58,326600.0,30.9962,31.0101,30.9615,30.9684,326600.0
2012-03-22 15:15:00,44.57,44.58,44.44,44.46,634300.0,30.9615,30.9684,30.8712,30.8851,634300.0
2012-03-22 15:20:00,44.46,44.5,44.41,44.5,434600.0,30.8851,30.9129,30.8504,30.9129,434600.0
2012-03-22 15:25:00,44.5,44.58,44.49,44.57,408000.0,30.9129,30.9684,30.9059,30.9615,408000.0
2012-03-22 15:30:00,44.56,44.58,44.51,44.52,334300.0,30.9546,30.9684,30.9198,30.9268,334300.0
2012-03-22 15:35:00,44.52,44.67,44.51,44.65,721900.0,30.9268,31.031,30.9198,31.0171,721900.0
2012-03-22 15:40:00,44.64,44.7,44.59,44.63,676100.0,31.0101,31.0518,30.9754,31.0032,676100.0
2012-03-22 15:45:00,44.62,44.74,44.61,44.73,636400.0,30.9962,31.0796,30.9893,31.0726,636400.0
2012-03-22 15:50:00,44.72,44.82,44.7,44.8,1151300.0,31.0657,31.1352,31.0518,31.1213,1151300.0
2012-03-22 15:55:00,44.8,44.8,44.64,44.66,1263200.0,31.1213,31.1213,31.0101,31.024,1263200.0
2012-03-23 09:30:00,44.45,44.73,44.44,44.69,853700.0,30.8781,31.0726,30.8712,31.0449,853700.0
2012-03-23 09:35:00,44.7,45.08,44.65,45.06,871100.0,31.0518,31.3158,31.0171,31.3019,871100.0
2012-03-23 09:40:00,45.07,45.07,44.86,45.0,777800.0,31.3088,31.3088,31.163,31.2602,777800.0
2012-03-23 09:45:00,45.0,45.05,44.88,44.89,651600.0,31.2602,31.2949,31.1768,31.1838,651600.0
2012-03-23 09:50:00,44.89,45.01,44.83,44.98,623300.0,31.1838,31.2672,31.1421,31.2463,623300.0
2012-03-23 09:55:00,44.99,44.99,44.82,44.84,371200.0,31.2533,31.2533,31.1352,31.1491,371200.0
2012-03-23 10:00:00,44.83,44.83,44.66,44.66,616900.0,31.1421,31.1421,31.024,31.024,616900.0
2012-03-23 10:05:00,44.66,44.72,44.61,44.67,630200.0,31.024,31.0657,30.9893,31.031,630200.0
2012-03-23 10:10:00,44.68,44.69,44.56,44.61,747200.0,31.0379,31.0449,30.9546,30.9893,747200.0
2012-03-23 10:15:00,44.61,44.72,44.52,44.7,593500.0,30.9893,31.0657,30.9268,31.0518,593500.0
2012-03-23 10:20:00,44.69,44.8,44.63,44.79,348700.0,31.0449,31.1213,31.0032,31.1143,348700.0
2012-03-23 10:25:00,44.79,44.83,44.75,44.8,337400.0,31.1143,31.1421,31.0865,31.1213,337400.0
2012-03-23 10:30:00,44.8,44.84,44.78,44.83,369400.0,31.1213,31.1491,31.1074,31.1421,369400.0
2012-03-23 10:35:00,44.83,44.92,44.81,44.91,434500.0,31.1421,31.2046,31.1282,31.1977,434500.0
2012-03-23 10:40:00,44.91,44.91,44.83,44.84,281400.0,31.1977,31.1977,31.1421,31.1491,281400.0
2012-03-23 10:45:00,44.85,44.94,44.83,44.88,410300.0,31.156,31.2185,31.1421,31.1768,410300.0
2012-03-23 10:50:00,44.89,44.97,44.86,44.94,304000.0,31.1838,31.2394,31.163,31.2185,304000.0
2012-03-23 10:55:00,44.94,44.94,44.87,44.89,201700.0,31.2185,31.2185,31.1699,31.1838,201700.0
2012-03-23 11:00:00,44.89,44.91,44.82,44.84,279600.0,31.1838,31.1977,31.1352,31.1491,279600.0
2012-03-23 11:05:00,44.84,44.87,44.81,44.82,164200.0,31.1491,31.1699,31.1282,31.1352,164200.0
2012-03-23 11:10:00,44.83,44.88,44.8,44.84,179500.0,31.1421,31.1768,31.1213,31.1491,179500.0
2012-03-23 11:15:00,44.85,44.94,44.84,44.9,244100.0,31.156,31.2185,31.1491,31.1907,244100.0
2012-03-23 11:20:00,44.89,44.92,44.88,44.92,292100.0,31.1838,31.2046,31.1768,31.2046,292100.0
2012-03-23 11:25:00,44.91,45.0,44.91,45.0,353800.0,31.1977,31.2602,31.1977,31.2602,353800.0
2012-03-23 11:30:00,45.0,45.04,44.98,44.99,338500.0,31.2602,31.288,31.2463,31.2533,338500.0
2012-03-23 11:35:00,44.99,44.99,44.92,44.94,277800.0,31.2533,31.2533,31.2046,31.2185,277800.0
2012-03-23 11:40:00,44.94,45.01,44.91,45.0,360800.0,31.2185,31.2672,31.1977,31.2602,360800.0
2012-03-23 11:45:00,45.0,45.02,44.95,45.0,271500.0,31.2602,31.2741,31.2255,31.2602,271500.0
2012-03-23 11:50:00,45.0,45.01,44.91,44.98,185400.0,31.2602,31.2672,31.1977,31.2463,185400.0
2012-03-23 11:55:00,44.97,45.01,44.94,44.98,279400.0,31.2394,31.2672,31.2185,31.2463,279400.0
2012-03-23 12:00:00,44.98,45.01,44.93,44.94,157100.0,31.2463,31.2672,31.2116,31.2185,157100.0
2012-03-23 12:05:00,44.95,44.96,44.92,44.95,187000.0,31.2255,31.2324,31.2046,31.2255,187000.0
2012-03-23 12:10:00,44.95,44.98,44.95,44.96,106000.0,31.2255,31.2463,31.2255,31.2324,106000.0
2012-03-23 12:15:00,44.96,44.98,44.94,44.97,102600.0,31.2324,31.2463,31.2185,31.2394,102600.0
2012-03-23 12:20:00,44.98,44.99,44.91,44.91,246700.0,31.2463,31.2533,31.1977,31.1977,246700.0
2012-03-23 12:25:00,44.91,44.92,44.84,44.89,388100.0,31.1977,31.2046,31.1491,31.1838,388100.0
2012-03-23 12:30:00,44.9,44.9,44.84,44.84,171400.0,31.1907,31.1907,31.1491,31.1491,171400.0
2012-03-23 12:35:00,44.85,44.89,44.82,44.86,298800.0,31.156,31.1838,31.1352,31.163,298800.0
2012-03-23 12:40:00,44.87,44.9,44.86,44.89,221800.0,31.1699,31.1907,31.163,31.1838,221800.0
2012-03-23 12:45:00,44.88,44.91,44.83,44.9,214500.0,31.1768,31.1977,31.1421,31.1907,214500.0
2012-03-23 12:50:00,44.9,44.94,44.86,44.92,231500.0,31.1907,31.2185,31.163,31.2046,231500.0
2012-03-23 12:55:00,44.91,45.07,44.91,45.03,450700.0,31.1977,31.3088,31.1977,31.281,450700.0
2012-03-23 13:00:00,45.03,45.09,45.02,45.05,235100.0,31.281,31.3227,31.2741,31.2949,235100.0
2012-03-23 13:05:00,45.06,45.1,45.05,45.1,258100.0,31.3019,31.3297,31.2949,31.3297,258100.0
2012-03-23 13:10:00,45.1,45.1,45.02,45.04,112200.0,31.3297,31.3297,31.2741,31.288,112200.0
2012-03-23 13:15:00,45.04,45.1,45.03,45.1,165700.0,31.288,31.3297,31.281,31.3297,165700.0
2012-03-23 13:20:00,45.09,45.11,45.0,45.01,448000.0,31.3227,31.3366,31.2602,31.2672,448000.0
2012-03-23 13:25:00,45.02,45.05,44.98,45.05,281000.0,31.2741,31.2949,31.2463,31.2949,281000.0
2012-03-23 13:30:00,45.05,45.1,45.04,45.07,330100.0,31.2949,31.3297,31.288,31.3088,330100.0
2012-03-23 13:35:00,45.07,45.09,45.03,45.03,393400.0,31.3088,31.3227,31.281,31.281,393400.0
2012-03-23 13:40:00,45.04,45.05,44.98,44.98,205800.0,31.288,31.2949,31.2463,31.2463,205800.0
2012-03-23 13:45:00,44.99,45.02,44.96,45.01,209900.0,31.2533,31.2741,31.2324,31.2672,209900.0
2012-03-23 13:50:00,45.0,45.02,44.97,45.0,228900.0,31.2602,31.2741,31.2394,31.2602,228900.0
2012-03-23 13:55:00,45.0,45.0,44.92,44.93,262900.0,31.2602,31.2602,31.2046,31.2116,262900.0
2012-03-23 14:00:00,44.93,44.98,44.9,44.96,139100.0,31.2116,31.2463,31.1907,31.2324,139100.0
2012-03-23 14:05:00,44.95,45.0,44.95,44.97,138100.0,31.2255,31.2602,31.2255,31.2394,138100.0
2012-03-23 14:10:00,44.97,45.0,44.97,44.99,128300.0,31.2394,31.2602,31.2394,31.2533,128300.0
2012-03-23 14:15:00,45.0,45.03,44.97,45.01,329900.0,31.2602,31.281,31.2394,31.2672,329900.0
2012-03-23 14:20:00,45.0,45.05,44.99,45.04,198300.0,31.2602,31.2949,31.2533,31.288,198300.0
2012-03-23 14:25:00,45.05,45.07,45.03,45.07,123700.0,31.2949,31.3088,31.281,31.3088,123700.0
2012-03-23 14:30:00,45.07,45.07,45.0,45.01,266900.0,31.3088,31.3088,31.2602,31.2672,266900.0
2012-03-23 14:35:00,45.01,45.03,44.96,45.03,218700.0,31.2672,31.281,31.2324,31.281,218700.0
2012-03-23 14:40:00,45.03,45.06,45.01,45.02,191700.0,31.281,31.3019,31.2672,31.2741,191700.0
2012-03-23 14:45:00,45.02,45.06,45.02,45.04,180300.0,31.2741,31.3019,31.2741,31.288,180300.0
2012-03-23 14:50:00,45.05,45.07,45.04,45.05,210300.0,31.2949,31.3088,31.288,31.2949,210300.0
2012-03-23 14:55:00,45.04,45.07,44.99,45.0,280100.0,31.288,31.3088,31.2533,31.2602,280100.0
2012-03-23 15:00:00,45.0,45.05,45.0,45.03,187100.0,31.2602,31.2949,31.2602,31.281,187100.0
2012-03-23 15:05:00,45.03,45.07,45.03,45.04,179500.0,31.281,31.3088,31.281,31.288,179500.0
2012-03-23 15:10:00,45.05,45.05,44.96,45.04,228100.0,31.2949,31.2949,31.2324,31.288,228100.0
2012-03-23 15:15:00,45.04,45.07,45.02,45.07,179100.0,31.288,31.3088,31.2741,31.3088,179100.0
2012-03-23 15:20:00,45.07,45.1,45.07,45.08,421600.0,31.3088,31.3297,31.3088,31.3158,421600.0
2012-03-23 15:25:00,45.08,45.12,45.06,45.09,431200.0,31.3158,31.3436,31.3019,31.3227,431200.0
2012-03-23 15:30:00,45.1,45.18,45.09,45.16,614700.0,31.3297,31.3852,31.3227,31.3714,614700.0
2012-03-23 15:35:00,45.17,45.2,45.12,45.19,566400.0,31.3783,31.3991,31.3436,31.3922,566400.0
2012-03-23 15:40:00,45.19,45.2,45.14,45.14,552600.0,31.3922,31.3991,31.3575,31.3575,552600.0
2012-03-23 15:45:00,45.14,45.16,45.1,45.13,693000.0,31.3575,31.3714,31.3297,31.3505,693000.0
2012-03-23 15:50:00,45.13,45.22,45.12,45.22,718900.0,31.3505,31.413,31.3436,31.413,718900.0
2012-03-23 15:55:00,45.23,45.25,45.14,45.19,1611900.0,31.42,31.4339,31.3575,31.3922,1611900.0
2012-03-26 09:30:00,45.48,45.66,45.44,45.55,1117500.0,31.5937,31.7187,31.5659,31.6423,1117500.0
2012-03-26 09:35:00,45.54,45.65,45.51,45.63,681900.0,31.6353,31.7117,31.6145,31.6979,681900.0
2012-03-26 09:40:00,45.63,45.64,45.4,45.45,576400.0,31.6979,31.7048,31.5381,31.5728,576400.0
2012-03-26 09:45:00,45.45,45.48,45.41,45.46,544800.0,31.5728,31.5937,31.545,31.5798,544800.0
2012-03-26 09:50:00,45.45,45.49,45.45,45.47,365900.0,31.5728,31.6006,31.5728,31.5867,365900.0
2012-03-26 09:55:00,45.47,45.55,45.47,45.54,446000.0,31.5867,31.6423,31.5867,31.6353,446000.0
2012-03-26 10:00:00,45.53,45.65,45.51,45.64,574000.0,31.6284,31.7117,31.6145,31.7048,574000.0
2012-03-26 10:05:00,45.64,45.79,45.64,45.79,520000.0,31.7048,31.809,31.7048,31.809,520000.0
2012-03-26 10:10:00,45.79,45.81,45.74,45.8,543100.0,31.809,31.8229,31.7743,31.8159,543100.0
2012-03-26 10:15:00,45.8,45.91,45.79,45.88,558000.0,31.8159,31.8924,31.809,31.8715,558000.0
2012-03-26 10:20:00,45.88,45.91,45.87,45.9,428200.0,31.8715,31.8924,31.8646,31.8854,428200.0
2012-03-26 10:25:00,45.89,45.94,45.86,45.93,568100.0,31.8785,31.9132,31.8576,31.9063,568100.0
2012-03-26 10:30:00,45.93,45.99,45.92,45.98,510700.0,31.9063,31.9479,31.8993,31.941,510700.0
2012-03-26 10:35:00,45.98,45.98,45.94,45.94,323500.0,31.941,31.941,31.9132,31.9132,323500.0
2012-03-26 10:40:00,45.94,45.95,45.86,45.94,485100.0,31.9132,31.9201,31.8576,31.9132,485100.0
2012-03-26 10:45:00,45.94,45.97,45.93,45.95,328300.0,31.9132,31.934,31.9063,31.9201,328300.0
2012-03-26 10:50:00,45.95,45.99,45.94,45.98,329000.0,31.9201,31.9479,31.9132,31.941,329000.0
2012-03-26 10:55:00,45.98,45.99,45.96,45.98,382400.0,31.941,31.9479,31.9271,31.941,382400.0
2012-03-26 11:00:00,45.98,45.99,45.93,45.95,344400.0,31.941,31.9479,31.9063,31.9201,344400.0
2012-03-26 11:05:00,45.95,45.97,45.92,45.94,270500.0,31.9201,31.934,31.8993,31.9132,270500.0
2012-03-26 11:10:00,45.94,45.97,45.93,45.95,250100.0,31.9132,31.934,31.9063,31.9201,250100.0
2012-03-26 11:15:00,45.95,45.96,45.92,45.93,237000.0,31.9201,31.9271,31.8993,31.9063,237000.0
2012-03-26 11:20:00,45.93,45.97,45.92,45.96,209400.0,31.9063,31.934,31.8993,31.9271,209400.0
2012-03-26 11:25:00,45.96,45.97,45.92,45.95,374400.0,31.9271,31.934,31.8993,31.9201,374400.0
2012-03-26 11:30:00,45.96,45.98,45.92,45.92,296900.0,31.9271,31.941,31.8993,31.8993,296900.0
2012-03-26 11:35:00,45.93,45.98,45.92,45.98,297000.0,31.9063,31.941,31.8993,31.941,297000.0
2012-03-26 11:40:00,45.97,45.98,45.93,45.93,244600.0,31.934,31.941,31.9063,31.9063,244600.0
2012-03-26 11:45:00,45.94,45.94,45.9,45.9,218500.0,31.9132,31.9132,31.8854,31.8854,218500.0
2012-03-26 11:50:00,45.91,45.92,45.84,45.86,314500.0,31.8924,31.8993,31.8437,31.8576,314500.0
2012-03-26 11:55:00,45.86,45.88,45.84,45.87,216100.0,31.8576,31.8715,31.8437,31.8646,216100.0
2012-03-26 12:00:00,45.87,45.9,45.86,45.9,110100.0,31.8646,31.8854,31.8576,31.8854,110100.0
2012-03-26 12:05:00,45.9,45.92,45.89,45.9,155300.0,31.8854,31.8993,31.8785,31.8854,155300.0
2012-03-26 12:10:00,45.9,45.9,45.87,45.89,257100.0,31.8854,31.8854,31.8646,31.8785,257100.0
2012-03-26 12:15:00,45.89,45.9,45.88,45.9,192000.0,31.8785,31.8854,31.8715,31.8854,192000.0
2012-03-26 12:20:00,45.89,45.92,45.85,45.87,228600.0,31.8785,31.8993,31.8507,31.8646,228600.0
2012-03-26 12:25:00,45.87,45.89,45.86,45.86,141600.0,31.8646,31.8785,31.8576,31.8576,141600.0
2012-03-26 12:30:00,45.87,45.88,45.84,45.85,274400.0,31.8646,31.8715,31.8437,31.8507,274400.0
2012-03-26 12:35:00,45.85,45.86,45.84,45.84,292100.0,31.8507,31.8576,31.8437,31.8437,292100.0
2012-03-26 12:40:00,45.84,45.86,45.81,45.86,170900.0,31.8437,31.8576,31.8229,31.8576,170900.0
2012-03-26 12:45:00,45.85,45.88,45.85,45.88,140600.0,31.8507,31.8715,31.8507,31.8715,140600.0
2012-03-26 12:50:00,45.87,45.94,45.87,45.89,373300.0,31.8646,31.9132,31.8646,31.8785,373300.0
2012-03-26 12:55:00,45.89,45.9,45.87,45.88,183100.0,31.8785,31.8854,31.8646,31.8715,183100.0
2012-03-26 13:00:00,45.88,45.89,45.84,45.86,141200.0,31.8715,31.8785,31.8437,31.8576,141200.0
2012-03-26 13:05:00,45.87,45.93,45.86,45.91,319300.0,31.8646,31.9063,31.8576,31.8924,319300.0
2012-03-26 13:10:00,45.91,45.92,45.87,45.91,111800.0,31.8924,31.8993,31.8646,31.8924,111800.0
2012-03-26 13:15:00,45.91,45.93,45.89,45.91,106600.0,31.8924,31.9063,31.8785,31.8924,106600.0
2012-03-26 13:20:00,45.91,45.92,45.9,45.92,45000.0,31.8924,31.8993,31.8854,31.8993,45000.0
2012-03-26 13:25:00,45.91,45.94,45.91,45.94,225100.0,31.8924,31.9132,31.8924,31.9132,225100.0
2012-03-26 13:30:00,45.93,45.96,45.93,45.95,155500.0,31.9063,31.9271,31.9063,31.9201,155500.0
2012-03-26 13:35:00,45.96,46.02,45.95,45.99,1099700.0,31.9271,31.9688,31.9201,31.9479,1099700.0
2012-03-26 13:40:00,45.99,46.0,45.94,45.95,228500.0,31.9479,31.9549,31.9132,31.9201,228500.0
2012-03-26 13:45:00,45.95,45.96,45.94,45.95,110700.0,31.9201,31.9271,31.9132,31.9201,110700.0
2012-03-26 13:50:00,45.95,45.98,45.94,45.95,209000.0,31.9201,31.941,31.9132,31.9201,209000.0
2012-03-26 13:55:00,45.95,45.96,45.91,45.94,147600.0,31.9201,31.9271,31.8924,31.9132,147600.0
2012-03-26 14:00:00,45.93,45.99,45.93,45.98,213500.0,31.9063,31.9479,31.9063,31.941,213500.0
2012-03-26 14:05:00,45.98,46.03,45.97,46.02,217400.0,31.941,31.9757,31.934,31.9688,217400.0
2012-03-26 14:10:00,46.03,46.03,45.97,46.01,209400.0,31.9757,31.9757,31.934,31.9618,209400.0
2012-03-26 14:15:00,46.02,46.02,45.97,45.99,163800.0,31.9688,31.9688,31.934,31.9479,163800.0
2012-03-26 14:20:00,46.0,46.03,45.98,46.0,218000.0,31.9549,31.9757,31.941,31.9549,218000.0
2012-03-26 14:25:00,46.0,46.02,45.98,46.01,278000.0,31.9549,31.9688,31.941,31.9618,278000.0
2012-03-26 14:30:00,46.01,46.02,45.98,46.0,214800.0,31.9618,31.9688,31.941,31.9549,214800.0
2012-03-26 14:35:00,46.0,46.01,45.98,45.99,192400.0,31.9549,31.9618,31.941,31.9479,192400.0
2012-03-26 14:40:00,45.99,46.08,45.98,46.04,474900.0,31.9479,32.0105,31.941,31.9827,474900.0
2012-03-26 14:45:00,46.04,46.08,46.04,46.08,183100.0,31.9827,32.0105,31.9827,32.0105,183100.0
2012-03-26 14:50:00,46.07,46.09,46.05,46.06,292800.0,32.0035,32.0174,31.9896,31.9966,292800.0
2012-03-26 14:55:00,46.06,46.14,46.06,46.14,529000.0,31.9966,32.0521,31.9966,32.0521,529000.0
2012-03-26 15:00:00,46.14,46.15,46.06,46.11,782500.0,32.0521,32.0591,31.9966,32.0313,782500.0
2012-03-26 15:05:00,46.11,46.14,46.04,46.05,717100.0,32.0313,32.0521,31.9827,31.9896,717100.0
2012-03-26 15:10:00,46.05,46.07,46.03,46.04,319600.0,31.9896,32.0035,31.9757,31.9827,319600.0
2012-03-26 15:15:00,46.04,46.06,46.03,46.04,547100.0,31.9827,31.9966,31.9757,31.9827,547100.0
2012-03-26 15:20:00,46.04,46.05,45.97,45.98,536600.0,31.9827,31.9896,31.934,31.941,536600.0
2012-03-26 15:25:00,45.97,46.02,45.95,46.0,311800.0,31.934,31.9688,31.9201,31.9549,311800.0
2012-03-26 15:30:00,46.0,46.01,45.98,46.0,299100.0,31.9549,31.9618,31.941,31.9549,299100.0
2012-03-26 15:35:00,46.0,46.05,45.99,46.0,547000.0,31.9549,31.9896,31.9479,31.9549,547000.0
2012-03-26 15:40:00,46.0,46.01,45.98,46.0,533100.0,31.9549,31.9618,31.941,31.9549,533100.0
2012-03-26 15:45:00,46.0,46.05,45.98,46.04,702800.0,31.9549,31.9896,31.941,31.9827,702800.0
2012-03-26 15:50:00,46.04,46.1,46.02,46.1,1054300.0,31.9827,32.0243,31.9688,32.0243,1054300.0
2012-03-26 15:55:00,46.1,46.15,46.08,46.15,1610100.0,32.0243,32.0591,32.0105,32.0591,1610100.0
2012-03-27 09:30:00,45.92,46.1,45.83,46.09,1313000.0,31.8993,32.0243,31.8368,32.0174,1313000.0
2012-03-27 09:35:00,46.1,46.25,45.98,46.25,887900.0,32.0243,32.1285,31.941,32.1285,887900.0
2012-03-27 09:40:00,46.24,46.35,46.15,46.35,638000.0,32.1216,32.198,32.0591,32.198,638000.0
2012-03-27 09:45:00,46.35,46.49,46.34,46.34,889600.0,32.198,32.2953,32.1911,32.1911,889600.0
2012-03-27 09:50:00,46.34,46.36,46.16,46.19,772300.0,32.1911,32.205,32.066,32.0869,772300.0
2012-03-27 09:55:00,46.18,46.35,46.18,46.32,427600.0,32.0799,32.198,32.0799,32.1772,427600.0
2012-03-27 10:00:00,46.32,46.32,46.17,46.19,480300.0,32.1772,32.1772,32.073,32.0869,480300.0
2012-03-27 10:05:00,46.19,46.2,46.11,46.2,608000.0,32.0869,32.0938,32.0313,32.0938,608000.0
2012-03-27 10:10:00,46.2,46.24,46.13,46.2,433900.0,32.0938,32.1216,32.0452,32.0938,433900.0
2012-03-27 10:15:00,46.21,46.26,46.19,46.25,439400.0,32.1008,32.1355,32.0869,32.1285,439400.0
2012-03-27 10:20:00,46.24,46.27,46.16,46.18,542600.0,32.1216,32.1424,32.066,32.0799,542600.0
2012-03-27 10:25:00,46.19,46.19,46.07,46.19,558600.0,32.0869,32.0869,32.0035,32.0869,558600.0
2012-03-27 10:30:00,46.19,46.21,46.11,46.11,692100.0,32.0869,32.1008,32.0313,32.0313,692100.0
2012-03-27 10:35:00,46.11,46.2,46.09,46.18,394200.0,32.0313,32.0938,32.0174,32.0799,394200.0
2012-03-27 10:40:00,46.19,46.22,46.15,46.18,369400.0,32.0869,32.1077,32.0591,32.0799,369400.0
2012-03-27 10:45:00,46.17,46.26,46.14,46.23,388400.0,32.073,32.1355,32.0521,32.1147,388400.0
2012-03-27 10:50:00,46.23,46.24,46.1,46.13,336700.0,32.1147,32.1216,32.0243,32.0452,336700.0
2012-03-27 10:55:00,46.14,46.14,46.04,46.13,573200.0,32.0521,32.0521,31.9827,32.0452,573200.0
2012-03-27 11:00:00,46.13,46.2,46.12,46.13,355500.0,32.0452,32.0938,32.0382,32.0452,355500.0
2012-03-27 11:05:00,46.13,46.26,46.11,46.25,556700.0,32.0452,32.1355,32.0313,32.1285,556700.0
2012-03-27 11:10:00,46.25,46.31,46.21,46.31,579100.0,32.1285,32.1702,32.1008,32.1702,579100.0
2012-03-27 11:15:00,46.3,46.31,46.23,46.25,293500.0,32.1633,32.1702,32.1147,32.1285,293500.0
2012-03-27 11:20:00,46.25,46.27,46.23,46.25,273700.0,32.1285,32.1424,32.1147,32.1285,273700.0
2012-03-27 11:25:00,46.25,46.27,46.22,46.26,236200.0,32.1285,32.1424,32.1077,32.1355,236200.0
2012-03-27 11:30:00,46.25,46.29,46.24,46.28,286900.0,32.1285,32.1563,32.1216,32.1494,286900.0
2012-03-27 11:35:00,46.28,46.31,46.26,46.26,326800.0,32.1494,32.1702,32.1355,32.1355,326800.0
2012-03-27 11:40:00,46.27,46.29,46.24,46.28,286300.0,32.1424,32.1563,32.1216,32.1494,286300.0
2012-03-27 11:45:00,46.28,46.3,46.23,46.29,380000.0,32.1494,32.1633,32.1147,32.1563,380000.0
2012-03-27 11:50:00,46.29,46.38,46.28,46.37,285300.0,32.1563,32.2189,32.1494,32.2119,285300.0
2012-03-27 11:55:00,46.37,46.37,46.33,46.36,231400.0,32.2119,32.2119,32.1841,32.205,231400.0
2012-03-27 12:00:00,46.36,46.43,46.35,46.41,246100.0,32.205,32.2536,32.198,32.2397,246100.0
2012-03-27 12:05:00,46.4,46.42,46.38,46.38,212900.0,32.2327,32.2466,32.2189,32.2189,212900.0
2012-03-27 12:10:00,46.38,46.42,46.36,46.41,173200.0,32.2189,32.2466,32.205,32.2397,173200.0
2012-03-27 12:15:00,46.4,46.41,46.35,46.35,200800.0,32.2327,32.2397,32.198,32.198,200800.0
2012-03-27 12:20:00,46.36,46.39,46.34,46.35,196900.0,32.205,32.2258,32.1911,32.198,196900.0
2012-03-27 12:25:00,46.34,46.36,46.32,46.32,203400.0,32.1911,32.205,32.1772,32.1772,203400.0
2012-03-27 12:30:00,46.31,46.31,46.24,46.28,417500.0,32.1702,32.1702,32.1216,32.1494,417500.0
2012-03-27 12:35:00,46.28,46.31,46.26,46.29,216700.0,32.1494,32.1702,32.1355,32.1563,216700.0
2012-03-27 12:40:00,46.29,46.3,46.24,46.25,127600.0,32.1563,32.1633,32.1216,32.1285,127600.0
2012-03-27 12:45:00,46.25,46.28,46.24,46.25,184900.0,32.1285,32.1494,32.1216,32.1285,184900.0
2012-03-27 12:50:00,46.25,46.25,46.18,46.22,284400.0,32.1285,32.1285,32.0799,32.1077,284400.0
2012-03-27 12:55:00,46.23,46.28,46.22,46.28,265800.0,32.1147,32.1494,32.1077,32.1494,265800.0
2012-03-27 13:00:00,46.28,46.28,46.21,46.23,192800.0,32.1494,32.1494,32.1008,32.1147,192800.0
2012-03-27 13:05:00,46.22,46.24,46.2,46.23,157200.0,32.1077,32.1216,32.0938,32.1147,157200.0
2012-03-27 13:10:00,46.22,46.23,46.2,46.21,108200.0,32.1077,32.1147,32.0938,32.1008,108200.0
2012-03-27 13:15:00,46.21,46.25,46.16,46.25,266500.0,32.1008,32.1285,32.066,32.1285,266500.0
2012-03-27 13:20:00,46.25,46.27,46.17,46.23,324100.0,32.1285,32.1424,32.073,32.1147,324100.0
2012-03-27 13:25:00,46.23,46.27,46.2,46.25,192800.0,32.1147,32.1424,32.0938,32.1285,192800.0
2012-03-27 13:30:00,46.25,46.26,46.17,46.2,353300.0,32.1285,32.1355,32.073,32.0938,353300.0
2012-03-27 13:35:00,46.2,46.2,46.15,46.16,332000.0,32.0938,32.0938,32.0591,32.066,332000.0
2012-03-27 13:40:00,46.16,46.23,46.15,46.21,221900.0,32.066,32.1147,32.0591,32.1008,221900.0
2012-03-27 13:45:00,46.21,46.24,46.21,46.22,142500.0,32.1008,32.1216,32.1008,32.1077,142500.0
2012-03-27 13:50:00,46.21,46.26,46.2,46.21,189200.0,32.1008,32.1355,32.0938,32.1008,189200.0
2012-03-27 13:55:00,46.21,46.23,46.2,46.23,98100.0,32.1008,32.1147,32.0938,32.1147,98100.0
2012-03-27 14:00:00,46.23,46.23,46.2,46.22,86000.0,32.1147,32.1147,32.0938,32.1077,86000.0
2012-03-27 14:05:00,46.22,46.3,46.21,46.29,148700.0,32.1077,32.1633,32.1008,32.1563,148700.0
2012-03-27 14:10:00,46.3,46.34,46.28,46.29,231100.0,32.1633,32.1911,32.1494,32.1563,231100.0
2012-03-27 14:15:00,46.29,46.35,46.29,46.35,126000.0,32.1563,32.198,32.1563,32.198,126000.0
2012-03-27 14:20:00,46.35,46.36,46.28,46.3,195000.0,32.198,32.205,32.1494,32.1633,195000.0
2012-03-27 14:25:00,46.31,46.32,46.27,46.28,184200.0,32.1702,32.1772,32.1424,32.1494,184200.0
2012-03-27 14:30:00,46.28,46.3,46.26,46.29,242000.0,32.1494,32.1633,32.1355,32.1563,242000.0
2012-03-27 14:35:00,46.29,46.32,46.19,46.22,297200.0,32.1563,32.1772,32.0869,32.1077,297200.0
2012-03-27 14:40:00,46.22,46.26,46.21,46.23,220400.0,32.1077,32.1355,32.1008,32.1147,220400.0
2012-03-27 14:45:00,46.24,46.29,46.17,46.29,278900.0,32.1216,32.1563,32.073,32.1563,278900.0
2012-03-27 14:50:00,46.29,46.3,46.24,46.26,313800.0,32.1563,32.1633,32.1216,32.1355,313800.0
2012-03-27 14:55:00,46.25,46.26,46.21,46.21,158300.0,32.1285,32.1355,32.1008,32.1008,158300.0
2012-03-27 15:00:00,46.22,46.23,46.2,46.22,235700.0,32.1077,32.1147,32.0938,32.1077,235700.0
2012-03-27 15:05:00,46.23,46.3,46.22,46.26,308600.0,32.1147,32.1633,32.1077,32.1355,308600.0
2012-03-27 15:10:00,46.27,46.28,46.23,46.23,189300.0,32.1424,32.1494,32.1147,32.1147,189300.0
2012-03-27 15:15:00,46.23,46.24,46.19,46.2,387800.0,32.1147,32.1216,32.0869,32.0938,387800.0
2012-03-27 15:20:00,46.19,46.2,46.07,46.16,461900.0,32.0869,32.0938,32.0035,32.066,461900.0
2012-03-27 15:25:00,46.15,46.17,46.06,46.07,342600.0,32.0591,32.073,31.9966,32.0035,342600.0
2012-03-27 15:30:00,46.06,46.1,46.04,46.04,483800.0,31.9966,32.0243,31.9827,31.9827,483800.0
2012-03-27 15:35:00,46.04,46.06,46.0,46.03,626600.0,31.9827,31.9966,31.9549,31.9757,626600.0
2012-03-27 15:40:00,46.03,46.05,45.97,45.99,501900.0,31.9757,31.9896,31.934,31.9479,501900.0
2012-03-27 15:45:00,45.98,45.99,45.84,45.9,976100.0,31.941,31.9479,31.8437,31.8854,976100.0
2012-03-27 15:50:00,45.89,46.04,45.88,45.97,909300.0,31.8785,31.9827,31.8715,31.934,909300.0
2012-03-27 15:55:00,45.98,45.98,45.88,45.9,1271800.0,31.941,31.941,31.8715,31.8854,1271800.0
2012-03-28 09:30:00,45.76,46.04,45.76,45.99,791900.0,31.7882,31.9827,31.7882,31.9479,791900.0
2012-03-28 09:35:00,45.99,46.1,45.85,45.9,590000.0,31.9479,32.0243,31.8507,31.8854,590000.0
2012-03-28 09:40:00,45.9,45.9,45.77,45.79,359000.0,31.8854,31.8854,31.7951,31.809,359000.0
2012-03-28 09:45:00,45.79,45.84,45.76,45.79,464000.0,31.809,31.8437,31.7882,31.809,464000.0
2012-03-28 09:50:00,45.79,45.89,45.72,45.87,445600.0,31.809,31.8785,31.7604,31.8646,445600.0
2012-03-28 09:55:00,45.87,45.92,45.82,45.83,446000.0,31.8646,31.8993,31.8298,31.8368,446000.0
2012-03-28 10:00:00,45.83,45.95,45.81,45.95,450200.0,31.8368,31.9201,31.8229,31.9201,450200.0
2012-03-28 10:05:00,45.95,45.99,45.88,45.99,332500.0,31.9201,31.9479,31.8715,31.9479,332500.0
2012-03-28 10:10:00,45.98,46.09,45.92,46.08,531400.0,31.941,32.0174,31.8993,32.0105,531400.0
2012-03-28 10:15:00,46.08,46.22,46.03,46.2,560900.0,32.0105,32.1077,31.9757,32.0938,560900.0
2012-03-28 10:20:00,46.2,46.31,46.16,46.16,559700.0,32.0938,32.1702,32.066,32.066,559700.0
2012-03-28 10:25:00,46.17,46.19,46.09,46.14,395500.0,32.073,32.0869,32.0174,32.0521,395500.0
2012-03-28 10:30:00,46.14,46.15,46.0,46.04,445700.0,32.0521,32.0591,31.9549,31.9827,445700.0
2012-03-28 10:35:00,46.03,46.08,46.0,46.06,320200.0,31.9757,32.0105,31.9549,31.9966,320200.0
2012-03-28 10:40:00,46.07,46.11,46.01,46.1,275300.0,32.0035,32.0313,31.9618,32.0243,275300.0
2012-03-28 10:45:00,46.1,46.16,46.09,46.13,376500.0,32.0243,32.066,32.0174,32.0452,376500.0
2012-03-28 10:50:00,46.12,46.15,46.0,46.11,321400.0,32.0382,32.0591,31.9549,32.0313,321400.0
2012-03-28 10:55:00,46.1,46.15,46.02,46.14,215500.0,32.0243,32.0591,31.9688,32.0521,215500.0
2012-03-28 11:00:00,46.14,46.14,45.98,46.01,397000.0,32.0521,32.0521,31.941,31.9618,397000.0
2012-03-28 11:05:00,46.02,46.03,45.93,46.0,259200.0,31.9688,31.9757,31.9063,31.9549,259200.0
2012-03-28 11:10:00,46.0,46.05,45.95,46.03,254700.0,31.9549,31.9896,31.9201,31.9757,254700.0
2012-03-28 11:15:00,46.02,46.03,45.99,45.99,111700.0,31.9688,31.9757,31.9479,31.9479,111700.0
2012-03-28 11:20:00,45.99,46.03,45.92,45.92,182200.0,31.9479,31.9757,31.8993,31.8993,182200.0
2012-03-28 11:25:00,45.93,45.94,45.88,45.9,343200.0,31.9063,31.9132,31.8715,31.8854,343200.0
2012-03-28 11:30:00,45.89,45.95,45.88,45.92,193100.0,31.8785,31.9201,31.8715,31.8993,193100.0
2012-03-28 11:35:00,45.91,45.94,45.85,45.89,259000.0,31.8924,31.9132,31.8507,31.8785,259000.0
2012-03-28 11:40:00,45.88,45.91,45.82,45.83,362300.0,31.8715,31.8924,31.8298,31.8368,362300.0
2012-03-28 11:45:00,45.84,45.84,45.65,45.66,592100.0,31.8437,31.8437,31.7117,31.7187,592100.0
2012-03-28 11:50:00,45.66,45.66,45.45,45.47,743500.0,31.7187,31.7187,31.5728,31.5867,743500.0
2012-03-28 11:55:00,45.47,45.57,45.36,45.56,651700.0,31.5867,31.6562,31.5103,31.6492,651700.0
2012-03-28 12:00:00,45.56,45.58,45.52,45.56,443500.0,31.6492,31.6631,31.6214,31.6492,443500.0
2012-03-28 12:05:00,45.56,45.66,45.53,45.54,377300.0,31.6492,31.7187,31.6284,31.6353,377300.0
2012-03-28 12:10:00,45.55,45.62,45.52,45.61,217900.0,31.6423,31.6909,31.6214,31.684,217900.0
2012-03-28 12:15:00,45.6,45.71,45.59,45.66,259500.0,31.677,31.7534,31.6701,31.7187,259500.0
2012-03-28 12:20:00,45.66,45.67,45.62,45.62,221200.0,31.7187,31.7256,31.6909,31.6909,221200.0
2012-03-28 12:25:00,45.62,45.65,45.58,45.65,355100.0,31.6909,31.7117,31.6631,31.7117,355100.0
2012-03-28 12:30:00,45.64,45.71,45.64,45.68,206000.0,31.7048,31.7534,31.7048,31.7326,206000.0
2012-03-28 12:35:00,45.68,45.72,45.66,45.71,230600.0,31.7326,31.7604,31.7187,31.7534,230600.0
2012-03-28 12:40:00,45.71,45.77,45.7,45.71,216700.0,31.7534,31.7951,31.7465,31.7534,216700.0
2012-03-28 12:45:00,45.71,45.78,45.71,45.77,120800.0,31.7534,31.8021,31.7534,31.7951,120800.0
2012-03-28 12:50:00,45.76,45.79,45.72,45.77,261200.0,31.7882,31.809,31.7604,31.7951,261200.0
2012-03-28 12:55:00,45.76,45.83,45.73,45.81,185400.0,31.7882,31.8368,31.7673,31.8229,185400.0
2012-03-28 13:00:00,45.81,45.89,45.81,45.87,210400.0,31.8229,31.8785,31.8229,31.8646,210400.0
2012-03-28 13:05:00,45.87,45.87,45.79,45.84,257700.0,31.8646,31.8646,31.809,31.8437,257700.0
2012-03-28 13:10:00,45.83,45.85,45.78,45.81,108800.0,31.8368,31.8507,31.8021,31.8229,108800.0
2012-03-28 13:15:00,45.81,45.87,45.8,45.82,174500.0,31.8229,31.8646,31.8159,31.8298,174500.0
2012-03-28 13:20:00,45.83,45.84,45.72,45.77,188000.0,31.8368,31.8437,31.7604,31.7951,188000.0
2012-03-28 13:25:00,45.77,45.8,45.74,45.79,128800.0,31.7951,31.8159,31.7743,31.809,128800.0
2012-03-28 13:30:00,45.78,45.84,45.78,45.81,208100.0,31.8021,31.8437,31.8021,31.8229,208100.0
2012-03-28 13:35:00,45.81,45.89,45.81,45.87,216800.0,31.8229,31.8785,31.8229,31.8646,216800.0
2012-03-28 13:40:00,45.87,45.93,45.84,45.84,242400.0,31.8646,31.9063,31.8437,31.8437,242400.0
2012-03-28 13:45:00,45.84,45.9,45.8,45.9,232300.0,31.8437,31.8854,31.8159,31.8854,232300.0
2012-03-28 13:50:00,45.89,45.91,45.85,45.89,201100.0,31.8785,31.8924,31.8507,31.8785,201100.0
2012-03-28 13:55:00,45.9,45.93,45.88,45.9,187400.0,31.8854,31.9063,31.8715,31.8854,187400.0
2012-03-28 14:00:00,45.89,45.9,45.81,45.85,292400.0,31.8785,31.8854,31.8229,31.8507,292400.0
2012-03-28 14:05:00,45.85,45.86,45.75,45.79,219600.0,31.8507,31.8576,31.7812,31.809,219600.0
2012-03-28 14:10:00,45.8,45.81,45.75,45.81,122300.0,31.8159,31.8229,31.7812,31.8229,122300.0
2012-03-28 14:15:00,45.81,45.85,45.78,45.78,201900.0,31.8229,31.8507,31.8021,31.8021,201900.0
2012-03-28 14:20:00,45.77,45.79,45.68,45.78,346400.0,31.7951,31.809,31.7326,31.8021,346400.0
2012-03-28 14:25:00,45.78,45.84,45.74,45.82,281700.0,31.8021,31.8437,31.7743,31.8298,281700.0
2012-03-28 14:30:00,45.83,45.88,45.8,45.88,215500.0,31.8368,31.8715,31.8159,31.8715,215500.0
2012-03-28 14:35:00,45.89,45.93,45.88,45.89,366600.0,31.8785,31.9063,31.8715,31.8785,366600.0
2012-03-28 14:40:00,45.88,45.95,45.87,45.95,289900.0,31.8715,31.9201,31.8646,31.9201,289900.0
2012-03-28 14:45:00,45.94,46.02,45.94,45.99,319700.0,31.9132,31.9688,31.9132,31.9479,319700.0
2012-03-28 14:50:00,46.0,46.03,45.95,46.0,255400.0,31.9549,31.9757,31.9201,31.9549,255400.0
2012-03-28 14:55:00,46.0,46.03,45.97,46.0,293900.0,31.9549,31.9757,31.934,31.9549,293900.0
2012-03-28 15:00:00,46.0,46.05,45.99,46.01,339200.0,31.9549,31.9896,31.9479,31.9618,339200.0
2012-03-28 15:05:00,46.01,46.02,45.97,45.97,185100.0,31.9618,31.9688,31.934,31.934,185100.0
2012-03-28 15:10:00,45.98,45.98,45.91,45.93,269200.0,31.941,31.941,31.8924,31.9063,269200.0
2012-03-28 15:15:00,45.93,45.98,45.91,45.96,196600.0,31.9063,31.941,31.8924,31.9271,196600.0
2012-03-28 15:20:00,45.96,46.03,45.93,46.03,275000.0,31.9271,31.9757,31.9063,31.9757,275000.0
2012-03-28 15:25:00,46.03,46.03,45.95,46.02,252800.0,31.9757,31.9757,31.9201,31.9688,252800.0
2012-03-28 15:30:00,46.01,46.08,45.98,46.04,393800.0,31.9618,32.0105,31.941,31.9827,393800.0
2012-03-28 15:35:00,46.04,46.1,45.96,46.1,563300.0,31.9827,32.0243,31.9271,32.0243,563300.0
2012-03-28 15:40:00,46.1,46.18,46.09,46.18,744200.0,32.0243,32.0799,32.0174,32.0799,744200.0
2012-03-28 15:45:00,46.18,46.2,46.1,46.18,647800.0,32.0799,32.0938,32.0243,32.0799,647800.0
2012-03-28 15:50:00,46.18,46.2,46.15,46.2,365000.0,32.0799,32.0938,32.0591,32.0938,365000.0
2012-03-28 15:55:00,46.2,46.31,46.18,46.27,1266500.0,32.0938,32.1702,32.0799,32.1424,1266500.0
2012-03-29 09:30:00,45.92,46.01,45.82,45.93,674100.0,31.8993,31.9618,31.8298,31.9063,674100.0
2012-03-29 09:35:00,45.93,46.02,45.75,45.76,552000.0,31.9063,31.9688,31.7812,31.7882,552000.0
2012-03-29 09:40:00,45.77,45.89,45.71,45.76,507900.0,31.7951,31.8785,31.7534,31.7882,507900.0
2012-03-29 09:45:00,45.76,45.98,45.76,45.82,502600.0,31.7882,31.941,31.7882,31.8298,502600.0
2012-03-29 09:50:00,45.81,45.85,45.7,45.73,525200.0,31.8229,31.8507,31.7465,31.7673,525200.0
2012-03-29 09:55:00,45.73,45.73,45.53,45.66,622200.0,31.7673,31.7673,31.6284,31.7187,622200.0
2012-03-29 10:00:00,45.66,45.79,45.61,45.78,490200.0,31.7187,31.809,31.684,31.8021,490200.0
2012-03-29 10:05:00,45.77,45.82,45.71,45.73,524000.0,31.7951,31.8298,31.7534,31.7673,524000.0
2012-03-29 10:10:00,45.73,45.73,45.64,45.69,513800.0,31.7673,31.7673,31.7048,31.7395,513800.0
2012-03-29 10:15:00,45.68,45.75,45.64,45.69,479700.0,31.7326,31.7812,31.7048,31.7395,479700.0
2012-03-29 10:20:00,45.7,45.81,45.67,45.72,421900.0,31.7465,31.8229,31.7256,31.7604,421900.0
2012-03-29 10:25:00,45.72,45.72,45.56,45.63,374100.0,31.7604,31.7604,31.6492,31.6979,374100.0
2012-03-29 10:30:00,45.64,45.68,45.58,45.63,658500.0,31.7048,31.7326,31.6631,31.6979,658500.0
2012-03-29 10:35:00,45.63,45.71,45.59,45.7,533400.0,31.6979,31.7534,31.6701,31.7465,533400.0
2012-03-29 10:40:00,45.69,45.74,45.66,45.72,505600.0,31.7395,31.7743,31.7187,31.7604,505600.0
2012-03-29 10:45:00,45.72,45.72,45.66,45.67,255800.0,31.7604,31.7604,31.7187,31.7256,255800.0
2012-03-29 10:50:00,45.66,45.7,45.62,45.68,312300.0,31.7187,31.7465,31.6909,31.7326,312300.0
2012-03-29 10:55:00,45.67,45.7,45.64,45.66,500200.0,31.7256,31.7465,31.7048,31.7187,500200.0
2012-03-29 11:00:00,45.66,45.66,45.6,45.65,530400.0,31.7187,31.7187,31.677,31.7117,530400.0
2012-03-29 11:05:00,45.65,45.67,45.62,45.64,245400.0,31.7117,31.7256,31.6909,31.7048,245400.0
2012-03-29 11:10:00,45.65,45.69,45.64,45.64,220300.0,31.7117,31.7395,31.7048,31.7048,220300.0
2012-03-29 11:15:00,45.64,45.65,45.62,45.63,441500.0,31.7048,31.7117,31.6909,31.6979,441500.0
2012-03-29 11:20:00,45.64,45.66,45.61,45.65,468500.0,31.7048,31.7187,31.684,31.7117,468500.0
2012-03-29 11:25:00,45.64,45.65,45.52,45.53,500100.0,31.7048,31.7117,31.6214,31.6284,500100.0
2012-03-29 11:30:00,45.53,45.54,45.42,45.46,830000.0,31.6284,31.6353,31.552,31.5798,830000.0
2012-03-29 11:35:00,45.47,45.47,45.27,45.38,514000.0,31.5867,31.5867,31.4478,31.5242,514000.0
2012-03-29 11:40:00,45.38,45.51,45.38,45.42,297500.0,31.5242,31.6145,31.5242,31.552,297500.0
2012-03-29 11:45:00,45.42,45.46,45.38,45.46,225800.0,31.552,31.5798,31.5242,31.5798,225800.0
2012-03-29 11:50:00,45.46,45.46,45.35,45.44,338100.0,31.5798,31.5798,31.5033,31.5659,338100.0
2012-03-29 11:55:00,45.44,45.54,45.43,45.54,404300.0,31.5659,31.6353,31.5589,31.6353,404300.0
2012-03-29 12:00:00,45.54,45.56,45.51,45.52,199100.0,31.6353,31.6492,31.6145,31.6214,199100.0
2012-03-29 12:05:00,45.52,45.61,45.52,45.57,238000.0,31.6214,31.684,31.6214,31.6562,238000.0
2012-03-29 12:10:00,45.57,45.57,45.49,45.51,184300.0,31.6562,31.6562,31.6006,31.6145,184300.0
2012-03-29 12:15:00,45.51,45.51,45.41,45.43,225300.0,31.6145,31.6145,31.545,31.5589,225300.0
2012-03-29 12:20:00,45.43,45.46,45.38,45.42,191800.0,31.5589,31.5798,31.5242,31.552,191800.0
2012-03-29 12:25:00,45.42,45.44,45.39,45.4,177600.0,31.552,31.5659,31.5311,31.5381,177600.0
2012-03-29 12:30:00,45.4,45.41,45.37,45.38,256800.0,31.5381,31.545,31.5172,31.5242,256800.0
2012-03-29 12:35:00,45.37,45.43,45.36,45.39,312200.0,31.5172,31.5589,31.5103,31.5311,312200.0
2012-03-29 12:40:00,45.39,45.44,45.37,45.43,190100.0,31.5311,31.5659,31.5172,31.5589,190100.0
2012-03-29 12:45:00,45.44,45.47,45.4,45.46,208400.0,31.5659,31.5867,31.5381,31.5798,208400.0
2012-03-29 12:50:00,45.45,45.61,45.45,45.6,366900.0,31.5728,31.684,31.5728,31.677,366900.0
2012-03-29 12:55:00,45.6,45.67,45.59,45.64,204300.0,31.677,31.7256,31.6701,31.7048,204300.0
2012-03-29 13:00:00,45.65,45.65,45.58,45.58,152700.0,31.7117,31.7117,31.6631,31.6631,152700.0
2012-03-29 13:05:00,45.57,45.59,45.55,45.59,133600.0,31.6562,31.6701,31.6423,31.6701,133600.0
2012-03-29 13:10:00,45.59,45.59,45.52,45.54,169400.0,31.6701,31.6701,31.6214,31.6353,169400.0
2012-03-29 13:15:00,45.54,45.59,45.54,45.59,195600.0,31.6353,31.6701,31.6353,31.6701,195600.0
2012-03-29 13:20:00,45.59,45.61,45.57,45.61,139900.0,31.6701,31.684,31.6562,31.684,139900.0
2012-03-29 13:25:00,45.6,45.62,45.56,45.61,230500.0,31.677,31.6909,31.6492,31.684,230500.0
2012-03-29 13:30:00,45.61,45.63,45.57,45.6,149100.0,31.684,31.6979,31.6562,31.677,149100.0
2012-03-29 13:35:00,45.59,45.63,45.57,45.63,132600.0,31.6701,31.6979,31.6562,31.6979,132600.0
2012-03-29 13:40:00,45.63,45.64,45.6,45.61,321700.0,31.6979,31.7048,31.677,31.684,321700.0
2012-03-29 13:45:00,45.61,45.63,45.56,45.56,353800.0,31.684,31.6979,31.6492,31.6492,353800.0
2012-03-29 13:50:00,45.57,45.6,45.53,45.59,163800.0,31.6562,31.677,31.6284,31.6701,163800.0
2012-03-29 13:55:00,45.6,45.65,45.6,45.65,267300.0,31.677,31.7117,31.677,31.7117,267300.0
2012-03-29 14:00:00,45.64,45.76,45.64,45.65,474200.0,31.7048,31.7882,31.7048,31.7117,474200.0
2012-03-29 14:05:00,45.65,45.66,45.59,45.63,162700.0,31.7117,31.7187,31.6701,31.6979,162700.0
2012-03-29 14:10:00,45.62,45.67,45.58,45.64,183800.0,31.6909,31.7256,31.6631,31.7048,183800.0
2012-03-29 14:15:00,45.64,45.72,45.63,45.68,197700.0,31.7048,31.7604,31.6979,31.7326,197700.0
2012-03-29 14:20:00,45.68,45.7,45.58,45.59,409900.0,31.7326,31.7465,31.6631,31.6701,409900.0
2012-03-29 14:25:00,45.59,45.65,45.59,45.63,274200.0,31.6701,31.7117,31.6701,31.6979,274200.0
2012-03-29 14:30:00,45.64,45.66,45.57,45.57,393000.0,31.7048,31.7187,31.6562,31.6562,393000.0
2012-03-29 14:35:00,45.57,45.66,45.53,45.64,426100.0,31.6562,31.7187,31.6284,31.7048,426100.0
2012-03-29 14:40:00,45.64,45.7,45.62,45.69,213900.0,31.7048,31.7465,31.6909,31.7395,213900.0
2012-03-29 14:45:00,45.68,45.73,45.66,45.71,225000.0,31.7326,31.7673,31.7187,31.7534,225000.0
2012-03-29 14:50:00,45.71,45.73,45.66,45.7,259700.0,31.7534,31.7673,31.7187,31.7465,259700.0
2012-03-29 14:55:00,45.7,45.73,45.66,45.67,371800.0,31.7465,31.7673,31.7187,31.7256,371800.0
2012-03-29 15:00:00,45.66,45.67,42.63,45.56,543600.0,31.7187,31.7256,29.6138,31.6492,543600.0
2012-03-29 15:05:00,45.56,45.63,45.55,45.62,220800.0,31.6492,31.6979,31.6423,31.6909,220800.0
2012-03-29 15:10:00,45.62,45.76,45.62,45.69,550400.0,31.6909,31.7882,31.6909,31.7395,550400.0
2012-03-29 15:15:00,45.69,45.7,45.6,45.61,451200.0,31.7395,31.7465,31.677,31.684,451200.0
2012-03-29 15:20:00,45.62,45.65,45.57,45.64,336900.0,31.6909,31.7117,31.6562,31.7048,336900.0
2012-03-29 15:25:00,45.64,45.64,45.51,45.55,358700.0,31.7048,31.7048,31.6145,31.6423,358700.0
2012-03-29 15:30:00,45.55,45.69,45.54,45.67,313000.0,31.6423,31.7395,31.6353,31.7256,313000.0
2012-03-29 15:35:00,45.66,45.72,45.63,45.65,555600.0,31.7187,31.7604,31.6979,31.7117,555600.0
2012-03-29 15:40:00,45.65,45.7,45.63,45.69,443400.0,31.7117,31.7465,31.6979,31.7395,443400.0
2012-03-29 15:45:00,45.69,45.73,45.64,45.7,720600.0,31.7395,31.7673,31.7048,31.7465,720600.0
2012-03-29 15:50:00,45.7,45.78,45.66,45.77,695200.0,31.7465,31.8021,31.7187,31.7951,695200.0
2012-03-29 15:55:00,45.77,45.78,45.67,45.67,1080500.0,31.7951,31.8021,31.7256,31.7256,1080500.0
2012-03-30 09:30:00,46.14,46.14,45.85,45.89,885100.0,32.0521,32.0521,31.8507,31.8785,885100.0
2012-03-30 09:35:00,45.88,46.05,45.78,46.0,550200.0,31.8715,31.9896,31.8021,31.9549,550200.0
2012-03-30 09:40:00,46.0,46.05,45.87,45.98,368600.0,31.9549,31.9896,31.8646,31.941,368600.0
2012-03-30 09:45:00,45.98,45.98,45.84,45.86,371800.0,31.941,31.941,31.8437,31.8576,371800.0
2012-03-30 09:50:00,45.86,45.97,45.8,45.89,367600.0,31.8576,31.934,31.8159,31.8785,367600.0
2012-03-30 09:55:00,45.91,45.97,45.81,45.82,517500.0,31.8924,31.934,31.8229,31.8298,517500.0
2012-03-30 10:00:00,45.82,45.88,45.68,45.69,681600.0,31.8298,31.8715,31.7326,31.7395,681600.0
2012-03-30 10:05:00,45.7,45.86,45.68,45.83,320100.0,31.7465,31.8576,31.7326,31.8368,320100.0
2012-03-30 10:10:00,45.82,45.83,45.76,45.77,367100.0,31.8298,31.8368,31.7882,31.7951,367100.0
2012-03-30 10:15:00,45.77,45.82,45.76,45.77,296900.0,31.7951,31.8298,31.7882,31.7951,296900.0
2012-03-30 10:20:00,45.77,45.79,45.6,45.61,431000.0,31.7951,31.809,31.677,31.684,431000.0
2012-03-30 10:25:00,45.61,45.7,45.55,45.69,383600.0,31.684,31.7465,31.6423,31.7395,383600.0
2012-03-30 10:30:00,45.7,45.76,45.66,45.67,221900.0,31.7465,31.7882,31.7187,31.7256,221900.0
2012-03-30 10:35:00,45.67,45.7,45.55,45.58,295100.0,31.7256,31.7465,31.6423,31.6631,295100.0
2012-03-30 10:40:00,45.58,45.68,45.55,45.65,226700.0,31.6631,31.7326,31.6423,31.7117,226700.0
2012-03-30 10:45:00,45.65,45.69,45.59,45.66,365400.0,31.7117,31.7395,31.6701,31.7187,365400.0
2012-03-30 10:50:00,45.66,45.68,45.5,45.53,440600.0,31.7187,31.7326,31.6075,31.6284,440600.0
2012-03-30 10:55:00,45.54,45.59,45.53,45.57,306500.0,31.6353,31.6701,31.6284,31.6562,306500.0
2012-03-30 11:00:00,45.57,45.64,45.57,45.62,325200.0,31.6562,31.7048,31.6562,31.6909,325200.0
2012-03-30 11:05:00,45.62,45.71,45.62,45.67,288700.0,31.6909,31.7534,31.6909,31.7256,288700.0
2012-03-30 11:10:00,45.67,45.82,45.67,45.77,390800.0,31.7256,31.8298,31.7256,31.7951,390800.0
2012-03-30 11:15:00,45.78,45.89,45.76,45.84,284400.0,31.8021,31.8785,31.7882,31.8437,284400.0
2012-03-30 11:20:00,45.84,45.85,45.81,45.83,178200.0,31.8437,31.8507,31.8229,31.8368,178200.0
2012-03-30 11:25:00,45.83,45.89,45.82,45.88,208600.0,31.8368,31.8785,31.8298,31.8715,208600.0
2012-03-30 11:30:00,45.89,45.91,45.78,45.82,310600.0,31.8785,31.8924,31.8021,31.8298,310600.0
2012-03-30 11:35:00,45.82,45.85,45.78,45.81,206800.0,31.8298,31.8507,31.8021,31.8229,206800.0
2012-03-30 11:40:00,45.81,45.82,45.76,45.78,192100.0,31.8229,31.8298,31.7882,31.8021,192100.0
2012-03-30 11:45:00,45.78,45.8,45.74,45.74,160900.0,31.8021,31.8159,31.7743,31.7743,160900.0
2012-03-30 11:50:00,45.74,45.81,45.74,45.77,197100.0,31.7743,31.8229,31.7743,31.7951,197100.0
2012-03-30 11:55:00,45.76,45.78,45.74,45.76,167100.0,31.7882,31.8021,31.7743,31.7882,167100.0
2012-03-30 12:00:00,45.76,45.79,45.74,45.78,124800.0,31.7882,31.809,31.7743,31.8021,124800.0
2012-03-30 12:05:00,45.78,45.81,45.77,45.8,163000.0,31.8021,31.8229,31.7951,31.8159,163000.0
2012-03-30 12:10:00,45.8,45.85,45.75,45.84,309500.0,31.8159,31.8507,31.7812,31.8437,309500.0
2012-03-30 12:15:00,45.85,45.91,45.84,45.89,245000.0,31.8507,31.8924,31.8437,31.8785,245000.0
2012-03-30 12:20:00,45.89,45.93,45.86,45.91,205200.0,31.8785,31.9063,31.8576,31.8924,205200.0
2012-03-30 12:25:00,45.9,45.91,45.85,45.87,133500.0,31.8854,31.8924,31.8507,31.8646,133500.0
2012-03-30 12:30:00,45.86,45.86,45.82,45.83,103000.0,31.8576,31.8576,31.8298,31.8368,103000.0
2012-03-30 12:35:00,45.84,45.93,45.83,45.92,186500.0,31.8437,31.9063,31.8368,31.8993,186500.0
2012-03-30 12:40:00,45.93,45.96,45.89,45.95,115000.0,31.9063,31.9271,31.8785,31.9201,115000.0
2012-03-30 12:45:00,45.95,45.97,45.94,45.95,136700.0,31.9201,31.934,31.9132,31.9201,136700.0
2012-03-30 12:50:00,45.96,45.99,45.94,45.99,161100.0,31.9271,31.9479,31.9132,31.9479,161100.0
2012-03-30 12:55:00,45.99,46.0,45.91,45.92,236800.0,31.9479,31.9549,31.8924,31.8993,236800.0
2012-03-30 13:00:00,45.91,45.94,45.91,45.94,91200.0,31.8924,31.9132,31.8924,31.9132,91200.0
2012-03-30 13:05:00,45.94,45.95,45.91,45.91,96100.0,31.9132,31.9201,31.8924,31.8924,96100.0
2012-03-30 13:10:00,45.91,45.99,45.9,45.99,181000.0,31.8924,31.9479,31.8854,31.9479,181000.0
2012-03-30 13:15:00,45.99,46.0,45.98,45.99,325500.0,31.9479,31.9549,31.941,31.9479,325500.0
2012-03-30 13:20:00,45.99,46.05,45.98,46.04,325600.0,31.9479,31.9896,31.941,31.9827,325600.0
2012-03-30 13:25:00,46.04,46.04,45.96,45.97,153500.0,31.9827,31.9827,31.9271,31.934,153500.0
2012-03-30 13:30:00,45.98,46.04,45.96,46.04,111400.0,31.941,31.9827,31.9271,31.9827,111400.0
2012-03-30 13:35:00,46.04,46.05,45.99,46.01,159800.0,31.9827,31.9896,31.9479,31.9618,159800.0
2012-03-30 13:40:00,46.02,46.08,46.01,46.08,211200.0,31.9688,32.0105,31.9618,32.0105,211200.0
2012-03-30 13:45:00,46.08,46.08,46.02,46.02,132800.0,32.0105,32.0105,31.9688,31.9688,132800.0
2012-03-30 13:50:00,46.03,46.04,45.98,46.0,115300.0,31.9757,31.9827,31.941,31.9549,115300.0
2012-03-30 13:55:00,46.0,46.02,45.98,46.01,96600.0,31.9549,31.9688,31.941,31.9618,96600.0
2012-03-30 14:00:00,46.01,46.07,46.01,46.06,164100.0,31.9618,32.0035,31.9618,31.9966,164100.0
2012-03-30 14:05:00,46.07,46.07,46.0,46.0,188300.0,32.0035,32.0035,31.9549,31.9549,188300.0
2012-03-30 14:10:00,46.0,46.02,45.99,46.01,167800.0,31.9549,31.9688,31.9479,31.9618,167800.0
2012-03-30 14:15:00,46.0,46.0,45.96,45.97,144000.0,31.9549,31.9549,31.9271,31.934,144000.0
2012-03-30 14:20:00,45.97,46.0,45.97,46.0,96700.0,31.934,31.9549,31.934,31.9549,96700.0
2012-03-30 14:25:00,46.0,46.0,45.96,45.96,95100.0,31.9549,31.9549,31.9271,31.9271,95100.0
2012-03-30 14:30:00,45.96,46.0,45.96,45.98,114900.0,31.9271,31.9549,31.9271,31.941,114900.0
2012-03-30 14:35:00,45.98,46.0,45.95,45.96,202700.0,31.941,31.9549,31.9201,31.9271,202700.0
2012-03-30 14:40:00,45.96,46.08,45.95,46.07,304500.0,31.9271,32.0105,31.9201,32.0035,304500.0
2012-03-30 14:45:00,46.07,46.1,46.01,46.02,164200.0,32.0035,32.0243,31.9618,31.9688,164200.0
2012-03-30 14:50:00,46.01,46.04,46.0,46.0,108000.0,31.9618,31.9827,31.9549,31.9549,108000.0
2012-03-30 14:55:00,46.0,46.02,45.9,45.91,243500.0,31.9549,31.9688,31.8854,31.8924,243500.0
2012-03-30 15:00:00,45.91,45.97,45.91,45.95,195800.0,31.8924,31.934,31.8924,31.9201,195800.0
2012-03-30 15:05:00,45.96,45.97,45.91,45.96,188200.0,31.9271,31.934,31.8924,31.9271,188200.0
2012-03-30 15:10:00,45.95,45.96,45.87,45.87,301600.0,31.9201,31.9271,31.8646,31.8646,301600.0
2012-03-30 15:15:00,45.87,45.9,45.86,45.88,360400.0,31.8646,31.8854,31.8576,31.8715,360400.0
2012-03-30 15:20:00,45.88,45.88,45.84,45.84,236800.0,31.8715,31.8715,31.8437,31.8437,236800.0
2012-03-30 15:25:00,45.84,45.89,45.84,45.84,121300.0,31.8437,31.8785,31.8437,31.8437,121300.0
2012-03-30 15:30:00,45.84,45.96,45.84,45.96,213300.0,31.8437,31.9271,31.8437,31.9271,213300.0
2012-03-30 15:35:00,45.96,45.96,45.88,45.89,144400.0,31.9271,31.9271,31.8715,31.8785,144400.0
2012-03-30 15:40:00,45.89,45.92,45.86,45.89,367400.0,31.8785,31.8993,31.8576,31.8785,367400.0
2012-03-30 15:45:00,45.89,45.92,45.81,45.82,569100.0,31.8785,31.8993,31.8229,31.8298,569100.0
2012-03-30 15:50:00,45.82,45.93,45.82,45.88,609400.0,31.8298,31.9063,31.8298,31.8715,609400.0
2012-03-30 15:55:00,45.89,45.96,45.88,45.94,1266700.0,31.8785,31.9271,31.8715,31.9132,1266700.0
2012-04-02 09:30:00,45.76,45.83,45.57,45.64,844000.0,31.7882,31.8368,31.6562,31.7048,844000.0
2012-04-02 09:35:00,45.64,45.77,45.57,45.67,486100.0,31.7048,31.7951,31.6562,31.7256,486100.0
2012-04-02 09:40:00,45.67,45.69,45.47,45.51,613500.0,31.7256,31.7395,31.5867,31.6145,613500.0
2012-04-02 09:45:00,45.5,45.62,45.46,45.59,624100.0,31.6075,31.6909,31.5798,31.6701,624100.0
2012-04-02 09:50:00,45.6,45.62,45.54,45.58,411000.0,31.677,31.6909,31.6353,31.6631,411000.0
2012-04-02 09:55:00,45.58,45.59,45.48,45.57,471000.0,31.6631,31.6701,31.5937,31.6562,471000.0
2012-04-02 10:00:00,45.57,45.61,45.46,45.53,623700.0,31.6562,31.684,31.5798,31.6284,623700.0
2012-04-02 10:05:00,45.53,45.6,45.52,45.59,781700.0,31.6284,31.677,31.6214,31.6701,781700.0
2012-04-02 10:10:00,45.59,45.61,45.55,45.59,660600.0,31.6701,31.684,31.6423,31.6701,660600.0
2012-04-02 10:15:00,45.59,45.73,45.59,45.68,1295500.0,31.6701,31.7673,31.6701,31.7326,1295500.0
2012-04-02 10:20:00,45.68,45.71,45.62,45.65,475200.0,31.7326,31.7534,31.6909,31.7117,475200.0
2012-04-02 10:25:00,45.66,45.71,45.63,45.65,480800.0,31.7187,31.7534,31.6979,31.7117,480800.0
2012-04-02 10:30:00,45.65,45.68,45.63,45.65,291100.0,31.7117,31.7326,31.6979,31.7117,291100.0
2012-04-02 10:35:00,45.65,45.67,45.62,45.64,273500.0,31.7117,31.7256,31.6909,31.7048,273500.0
2012-04-02 10:40:00,45.63,45.7,45.63,45.68,247800.0,31.6979,31.7465,31.6979,31.7326,247800.0
2012-04-02 10:45:00,45.68,45.79,45.63,45.79,435300.0,31.7326,31.809,31.6979,31.809,435300.0
2012-04-02 10:50:00,45.78,45.86,45.75,45.84,490900.0,31.8021,31.8576,31.7812,31.8437,490900.0
2012-04-02 10:55:00,45.84,45.9,45.78,45.83,425800.0,31.8437,31.8854,31.8021,31.8368,425800.0
2012-04-02 11:00:00,45.84,45.92,45.83,45.89,445300.0,31.8437,31.8993,31.8368,31.8785,445300.0
2012-04-02 11:05:00,45.89,46.02,45.89,46.02,586700.0,31.8785,31.9688,31.8785,31.9688,586700.0
2012-04-02 11:10:00,46.02,46.19,46.02,46.14,561500.0,31.9688,32.0869,31.9688,32.0521,561500.0
2012-04-02 11:15:00,46.14,46.16,46.07,46.12,332300.0,32.0521,32.066,32.0035,32.0382,332300.0
2012-04-02 11:20:00,46.13,46.17,46.11,46.14,305800.0,32.0452,32.073,32.0313,32.0521,305800.0
2012-04-02 11:25:00,46.14,46.2,46.12,46.19,270700.0,32.0521,32.0938,32.0382,32.0869,270700.0
2012-04-02 11:30:00,46.2,46.24,46.19,46.21,238600.0,32.0938,32.1216,32.0869,32.1008,238600.0
2012-04-02 11:35:00,46.21,46.22,46.12,46.13,228900.0,32.1008,32.1077,32.0382,32.0452,228900.0
2012-04-02 11:40:00,46.12,46.19,46.12,46.15,108400.0,32.0382,32.0869,32.0382,32.0591,108400.0
2012-04-02 11:45:00,46.15,46.23,46.09,46.23,341400.0,32.0591,32.1147,32.0174,32.1147,341400.0
2012-04-02 11:50:00,46.22,46.23,46.16,46.22,182100.0,32.1077,32.1147,32.066,32.1077,182100.0
2012-04-02 11:55:00,46.21,46.24,46.18,46.21,144300.0,32.1008,32.1216,32.0799,32.1008,144300.0
2012-04-02 12:00:00,46.22,46.29,46.2,46.27,328000.0,32.1077,32.1563,32.0938,32.1424,328000.0
2012-04-02 12:05:00,46.27,46.35,46.27,46.28,426900.0,32.1424,32.198,32.1424,32.1494,426900.0
2012-04-02 12:10:00,46.29,46.29,46.23,46.24,222400.0,32.1563,32.1563,32.1147,32.1216,222400.0
2012-04-02 12:15:00,46.24,46.26,46.2,46.25,214300.0,32.1216,32.1355,32.0938,32.1285,214300.0
2012-04-02 12:20:00,46.24,46.27,46.22,46.24,139100.0,32.1216,32.1424,32.1077,32.1216,139100.0
2012-04-02 12:25:00,46.25,46.27,46.16,46.16,189700.0,32.1285,32.1424,32.066,32.066,189700.0
2012-04-02 12:30:00,46.17,46.19,46.12,46.13,242300.0,32.073,32.0869,32.0382,32.0452,242300.0
2012-04-02 12:35:00,46.13,46.2,46.12,46.18,127500.0,32.0452,32.0938,32.0382,32.0799,127500.0
2012-04-02 12:40:00,46.17,46.21,46.16,46.16,202000.0,32.073,32.1008,32.066,32.066,202000.0
2012-04-02 12:45:00,46.17,46.2,46.15,46.15,140000.0,32.073,32.0938,32.0591,32.0591,140000.0
2012-04-02 12:50:00,46.14,46.23,46.14,46.18,152200.0,32.0521,32.1147,32.0521,32.0799,152200.0
2012-04-02 12:55:00,46.18,46.2,46.16,46.19,88400.0,32.0799,32.0938,32.066,32.0869,88400.0
2012-04-02 13:00:00,46.18,46.19,46.15,46.15,106900.0,32.0799,32.0869,32.0591,32.0591,106900.0
2012-04-02 13:05:00,46.16,46.18,46.14,46.16,184300.0,32.066,32.0799,32.0521,32.066,184300.0
2012-04-02 13:10:00,46.16,46.2,46.14,46.16,133300.0,32.066,32.0938,32.0521,32.066,133300.0
2012-04-02 13:15:00,46.16,46.17,46.14,46.15,65900.0,32.066,32.073,32.0521,32.0591,65900.0
2012-04-02 13:20:00,46.15,46.18,46.15,46.17,57300.0,32.0591,32.0799,32.0591,32.073,57300.0
2012-04-02 13:25:00,46.17,46.18,46.13,46.17,137700.0,32.073,32.0799,32.0452,32.073,137700.0
2012-04-02 13:30:00,46.17,46.19,46.12,46.12,224800.0,32.073,32.0869,32.0382,32.0382,224800.0
2012-04-02 13:35:00,46.13,46.15,46.11,46.14,108300.0,32.0452,32.0591,32.0313,32.0521,108300.0
2012-04-02 13:40:00,46.13,46.16,46.12,46.15,87100.0,32.0452,32.066,32.0382,32.0591,87100.0
2012-04-02 13:45:00,46.15,46.2,46.13,46.15,153400.0,32.0591,32.0938,32.0452,32.0591,153400.0
2012-04-02 13:50:00,46.15,46.22,46.15,46.2,241900.0,32.0591,32.1077,32.0591,32.0938,241900.0
2012-04-02 13:55:00,46.19,46.26,46.18,46.25,304300.0,32.0869,32.1355,32.0799,32.1285,304300.0
2012-04-02 14:00:00,46.26,46.3,46.25,46.27,377900.0,32.1355,32.1633,32.1285,32.1424,377900.0
2012-04-02 14:05:00,46.28,46.3,46.26,46.28,162000.0,32.1494,32.1633,32.1355,32.1494,162000.0
2012-04-02 14:10:00,46.27,46.29,46.25,46.29,206500.0,32.1424,32.1563,32.1285,32.1563,206500.0
2012-04-02 14:15:00,46.29,46.3,46.23,46.29,146200.0,32.1563,32.1633,32.1147,32.1563,146200.0
2012-04-02 14:20:00,46.29,46.3,46.26,46.27,121600.0,32.1563,32.1633,32.1355,32.1424,121600.0
2012-04-02 14:25:00,46.26,46.31,46.26,46.29,199400.0,32.1355,32.1702,32.1355,32.1563,199400.0
2012-04-02 14:30:00,46.29,46.33,46.27,46.3,196400.0,32.1563,32.1841,32.1424,32.1633,196400.0
2012-04-02 14:35:00,46.31,46.33,46.24,46.28,231600.0,32.1702,32.1841,32.1216,32.1494,231600.0
2012-04-02 14:40:00,46.28,46.32,46.27,46.29,201500.0,32.1494,32.1772,32.1424,32.1563,201500.0
2012-04-02 14:45:00,46.29,46.34,46.27,46.34,497600.0,32.1563,32.1911,32.1424,32.1911,497600.0
2012-04-02 14:50:00,46.34,46.34,46.29,46.33,125900.0,32.1911,32.1911,32.1563,32.1841,125900.0
2012-04-02 14:55:00,46.34,46.35,46.32,46.34,161500.0,32.1911,32.198,32.1772,32.1911,161500.0
2012-04-02 15:00:00,46.34,46.35,46.32,46.33,167000.0,32.1911,32.198,32.1772,32.1841,167000.0
2012-04-02 15:05:00,46.33,46.34,46.27,46.32,445100.0,32.1841,32.1911,32.1424,32.1772,445100.0
2012-04-02 15:10:00,46.32,46.32,46.23,46.25,235900.0,32.1772,32.1772,32.1147,32.1285,235900.0
2012-04-02 15:15:00,46.25,46.29,46.22,46.29,270100.0,32.1285,32.1563,32.1077,32.1563,270100.0
2012-04-02 15:20:00,46.29,46.34,46.29,46.3,473700.0,32.1563,32.1911,32.1563,32.1633,473700.0
2012-04-02 15:25:00,46.29,46.34,46.27,46.28,279600.0,32.1563,32.1911,32.1424,32.1494,279600.0
2012-04-02 15:30:00,46.27,46.29,46.23,46.26,293600.0,32.1424,32.1563,32.1147,32.1355,293600.0
2012-04-02 15:35:00,46.26,46.26,46.19,46.19,327100.0,32.1355,32.1355,32.0869,32.0869,327100.0
2012-04-02 15:40:00,46.19,46.24,46.17,46.21,368800.0,32.0869,32.1216,32.073,32.1008,368800.0
2012-04-02 15:45:00,46.2,46.22,46.11,46.13,490200.0,32.0938,32.1077,32.0313,32.0452,490200.0
2012-04-02 15:50:00,46.13,46.25,46.13,46.18,432700.0,32.0452,32.1285,32.0452,32.0799,432700.0
2012-04-02 15:55:00,46.18,46.2,46.12,46.14,908100.0,32.0799,32.0938,32.0382,32.0521,908100.0
2012-04-03 09:30:00,45.74,45.98,45.67,45.81,654800.0,31.9841,32.152,31.9352,32.0331,654800.0
2012-04-03 09:35:00,45.81,45.88,45.75,45.86,359800.0,32.0331,32.082,31.9911,32.068,359800.0
2012-04-03 09:40:00,45.85,45.86,45.68,45.71,363100.0,32.0611,32.068,31.9422,31.9632,363100.0
2012-04-03 09:45:00,45.71,45.75,45.59,45.65,525500.0,31.9632,31.9911,31.8792,31.9212,525500.0
2012-04-03 09:50:00,45.65,45.71,45.6,45.66,401100.0,31.9212,31.9632,31.8862,31.9282,401100.0
2012-04-03 09:55:00,45.66,45.7,45.6,45.69,377700.0,31.9282,31.9562,31.8862,31.9492,377700.0
2012-04-03 10:00:00,45.69,45.74,45.6,45.69,368100.0,31.9492,31.9841,31.8862,31.9492,368100.0
2012-04-03 10:05:00,45.7,45.86,45.7,45.79,427300.0,31.9562,32.068,31.9562,32.0191,427300.0
2012-04-03 10:10:00,45.8,45.83,45.69,45.71,292500.0,32.0261,32.0471,31.9492,31.9632,292500.0
2012-04-03 10:15:00,45.72,45.72,45.51,45.56,451900.0,31.9701,31.9701,31.8233,31.8583,451900.0
2012-04-03 10:20:00,45.56,45.63,45.52,45.63,284300.0,31.8583,31.9072,31.8303,31.9072,284300.0
2012-04-03 10:25:00,45.64,45.67,45.59,45.64,314200.0,31.9142,31.9352,31.8792,31.9142,314200.0
2012-04-03 10:30:00,45.65,45.7,45.62,45.66,268100.0,31.9212,31.9562,31.9002,31.9282,268100.0
2012-04-03 10:35:00,45.66,45.67,45.6,45.62,178800.0,31.9282,31.9352,31.8862,31.9002,178800.0
2012-04-03 10:40:00,45.61,45.68,45.6,45.67,239600.0,31.8932,31.9422,31.8862,31.9352,239600.0
2012-04-03 10:45:00,45.68,45.74,45.62,45.64,286700.0,31.9422,31.9841,31.9002,31.9142,286700.0
2012-04-03 10:50:00,45.64,45.66,45.61,45.65,132000.0,31.9142,31.9282,31.8932,31.9212,132000.0
2012-04-03 10:55:00,45.64,45.66,45.6,45.61,134200.0,31.9142,31.9282,31.8862,31.8932,134200.0
2012-04-03 11:00:00,45.61,45.65,45.56,45.61,265700.0,31.8932,31.9212,31.8583,31.8932,265700.0
2012-04-03 11:05:00,45.62,45.64,45.52,45.53,323100.0,31.9002,31.9142,31.8303,31.8373,323100.0
2012-04-03 11:10:00,45.51,45.52,45.42,45.42,663800.0,31.8233,31.8303,31.7604,31.7604,663800.0
2012-04-03 11:15:00,45.43,45.43,45.35,45.41,468200.0,31.7674,31.7674,31.7114,31.7534,468200.0
2012-04-03 11:20:00,45.42,45.43,45.36,45.43,310800.0,31.7604,31.7674,31.7184,31.7674,310800.0
2012-04-03 11:25:00,45.43,45.43,45.32,45.34,401800.0,31.7674,31.7674,31.6904,31.7044,401800.0
2012-04-03 11:30:00,45.35,45.43,45.3,45.41,441000.0,31.7114,31.7674,31.6765,31.7534,441000.0
2012-04-03 11:35:00,45.41,45.45,45.31,45.37,320200.0,31.7534,31.7813,31.6835,31.7254,320200.0
2012-04-03 11:40:00,45.37,45.4,45.33,45.33,167200.0,31.7254,31.7464,31.6974,31.6974,167200.0
2012-04-03 11:45:00,45.33,45.37,45.3,45.34,284000.0,31.6974,31.7254,31.6765,31.7044,284000.0
2012-04-03 11:50:00,45.34,45.36,45.27,45.29,321300.0,31.7044,31.7184,31.6555,31.6695,321300.0
2012-04-03 11:55:00,45.29,45.35,45.28,45.29,301200.0,31.6695,31.7114,31.6625,31.6695,301200.0
2012-04-03 12:00:00,45.29,45.3,45.25,45.26,253600.0,31.6695,31.6765,31.6415,31.6485,253600.0
2012-04-03 12:05:00,45.27,45.29,45.25,45.27,293200.0,31.6555,31.6695,31.6415,31.6555,293200.0
2012-04-03 12:10:00,45.27,45.27,45.18,45.21,481300.0,31.6555,31.6555,31.5925,31.6135,481300.0
2012-04-03 12:15:00,45.22,45.29,45.2,45.26,240800.0,31.6205,31.6695,31.6065,31.6485,240800.0
2012-04-03 12:20:00,45.26,45.27,45.22,45.26,177300.0,31.6485,31.6555,31.6205,31.6485,177300.0
2012-04-03 12:25:00,45.27,45.32,45.26,45.3,158000.0,31.6555,31.6904,31.6485,31.6765,158000.0
2012-04-03 12:30:00,45.31,45.33,45.26,45.27,258500.0,31.6835,31.6974,31.6485,31.6555,258500.0
2012-04-03 12:35:00,45.26,45.31,45.25,45.28,196100.0,31.6485,31.6835,31.6415,31.6625,196100.0
2012-04-03 12:40:00,45.28,45.38,45.28,45.36,334000.0,31.6625,31.7324,31.6625,31.7184,334000.0
2012-04-03 12:45:00,45.37,45.44,45.36,45.41,128500.0,31.7254,31.7744,31.7184,31.7534,128500.0
2012-04-03 12:50:00,45.42,45.47,45.4,45.42,189900.0,31.7604,31.7953,31.7464,31.7604,189900.0
2012-04-03 12:55:00,45.41,45.46,45.4,45.43,201700.0,31.7534,31.7883,31.7464,31.7674,201700.0
2012-04-03 13:00:00,45.44,45.46,45.41,45.44,103000.0,31.7744,31.7883,31.7534,31.7744,103000.0
2012-04-03 13:05:00,45.44,45.44,45.39,45.42,154400.0,31.7744,31.7744,31.7394,31.7604,154400.0
2012-04-03 13:10:00,45.43,45.45,45.38,45.39,179800.0,31.7674,31.7813,31.7324,31.7394,179800.0
2012-04-03 13:15:00,45.4,45.44,45.4,45.42,141300.0,31.7464,31.7744,31.7464,31.7604,141300.0
2012-04-03 13:20:00,45.43,45.44,45.34,45.35,211000.0,31.7674,31.7744,31.7044,31.7114,211000.0
2012-04-03 13:25:00,45.35,45.35,45.28,45.33,231700.0,31.7114,31.7114,31.6625,31.6974,231700.0
2012-04-03 13:30:00,45.33,45.35,45.29,45.31,191100.0,31.6974,31.7114,31.6695,31.6835,191100.0
2012-04-03 13:35:00,45.31,45.32,45.27,45.3,118900.0,31.6835,31.6904,31.6555,31.6765,118900.0
2012-04-03 13:40:00,45.31,45.34,45.26,45.32,178400.0,31.6835,31.7044,31.6485,31.6904,178400.0
2012-04-03 13:45:00,45.32,45.35,45.29,45.34,186300.0,31.6904,31.7114,31.6695,31.7044,186300.0
2012-04-03 13:50:00,45.33,45.47,45.31,45.47,253800.0,31.6974,31.7953,31.6835,31.7953,253800.0
2012-04-03 13:55:00,45.47,45.51,45.44,45.48,218800.0,31.7953,31.8233,31.7744,31.8023,218800.0
2012-04-03 14:00:00,45.48,45.48,45.12,45.12,958300.0,31.8023,31.8023,31.5506,31.5506,958300.0
2012-04-03 14:05:00,45.12,45.2,45.04,45.1,878900.0,31.5506,31.6065,31.4947,31.5366,878900.0
2012-04-03 14:10:00,45.1,45.18,44.99,45.13,634700.0,31.5366,31.5925,31.4597,31.5576,634700.0
2012-04-03 14:15:00,45.12,45.19,45.05,45.19,358100.0,31.5506,31.5995,31.5016,31.5995,358100.0
2012-04-03 14:20:00,45.19,45.21,45.13,45.21,297800.0,31.5995,31.6135,31.5576,31.6135,297800.0
2012-04-03 14:25:00,45.21,45.25,45.15,45.16,297600.0,31.6135,31.6415,31.5716,31.5786,297600.0
2012-04-03 14:30:00,45.15,45.21,45.08,45.2,312800.0,31.5716,31.6135,31.5226,31.6065,312800.0
2012-04-03 14:35:00,45.19,45.19,44.97,45.01,436400.0,31.5995,31.5995,31.4457,31.4737,436400.0
2012-04-03 14:40:00,45.0,45.12,44.98,45.09,457600.0,31.4667,31.5506,31.4527,31.5296,457600.0
2012-04-03 14:45:00,45.09,45.09,45.0,45.09,408400.0,31.5296,31.5296,31.4667,31.5296,408400.0
2012-04-03 14:50:00,45.09,45.17,45.07,45.12,464000.0,31.5296,31.5856,31.5156,31.5506,464000.0
2012-04-03 14:55:00,45.13,45.15,45.08,45.12,313900.0,31.5576,31.5716,31.5226,31.5506,313900.0
2012-04-03 15:00:00,45.13,45.27,45.11,45.27,279600.0,31.5576,31.6555,31.5436,31.6555,279600.0
2012-04-03 15:05:00,45.26,45.37,45.23,45.32,635800.0,31.6485,31.7254,31.6275,31.6904,635800.0
2012-04-03 15:10:00,45.33,45.36,45.25,45.31,390800.0,31.6974,31.7184,31.6415,31.6835,390800.0
2012-04-03 15:15:00,45.32,45.37,45.26,45.32,514100.0,31.6904,31.7254,31.6485,31.6904,514100.0
2012-04-03 15:20:00,45.32,45.32,45.22,45.31,351400.0,31.6904,31.6904,31.6205,31.6835,351400.0
2012-04-03 15:25:00,45.31,45.31,45.15,45.23,397300.0,31.6835,31.6835,31.5716,31.6275,397300.0
2012-04-03 15:30:00,45.23,45.31,45.21,45.3,298800.0,31.6275,31.6835,31.6135,31.6765,298800.0
2012-04-03 15:35:00,45.3,45.34,45.24,45.3,643800.0,31.6765,31.7044,31.6345,31.6765,643800.0
2012-04-03 15:40:00,45.29,45.37,45.27,45.32,412100.0,31.6695,31.7254,31.6555,31.6904,412100.0
2012-04-03 15:45:00,45.32,45.4,45.32,45.4,571500.0,31.6904,31.7464,31.6904,31.7464,571500.0
2012-04-03 15:50:00,45.4,45.45,45.38,45.43,825900.0,31.7464,31.7813,31.7324,31.7674,825900.0
2012-04-03 15:55:00,45.43,45.47,45.39,45.42,903700.0,31.7674,31.7953,31.7394,31.7604,903700.0
2012-04-04 09:30:00,44.68,44.73,44.46,44.55,1297300.0,31.2429,31.2779,31.0891,31.152,1297300.0
2012-04-04 09:35:00,44.55,44.75,44.55,44.74,826600.0,31.152,31.2919,31.152,31.2849,826600.0
2012-04-04 09:40:00,44.73,44.86,44.71,44.79,506400.0,31.2779,31.3688,31.2639,31.3198,506400.0
2012-04-04 09:45:00,44.8,44.84,44.57,44.65,904000.0,31.3268,31.3548,31.166,31.2219,904000.0
2012-04-04 09:50:00,44.65,44.68,44.59,44.66,662200.0,31.2219,31.2429,31.18,31.2289,662200.0
2012-04-04 09:55:00,44.66,44.69,44.63,44.65,335400.0,31.2289,31.2499,31.208,31.2219,335400.0
2012-04-04 10:00:00,44.64,44.65,44.55,44.61,668200.0,31.2149,31.2219,31.152,31.194,668200.0
2012-04-04 10:05:00,44.6,44.62,44.4,44.4,893200.0,31.187,31.201,31.0471,31.0471,893200.0
2012-04-04 10:10:00,44.41,44.42,44.3,44.39,1107400.0,31.0541,31.0611,30.9772,31.0401,1107400.0
2012-04-04 10:15:00,44.38,44.38,44.17,44.23,1525000.0,31.0331,31.0331,30.8863,30.9283,1525000.0
2012-04-04 10:20:00,44.21,44.24,44.12,44.21,1022600.0,30.9143,30.9352,30.8513,30.9143,1022600.0
2012-04-04 10:25:00,44.2,44.21,44.0,44.01,1066200.0,30.9073,30.9143,30.7674,30.7744,1066200.0
2012-04-04 10:30:00,44.0,44.02,43.96,44.0,971000.0,30.7674,30.7814,30.7395,30.7674,971000.0
2012-04-04 10:35:00,44.0,44.2,43.97,44.2,692000.0,30.7674,30.9073,30.7464,30.9073,692000.0
2012-04-04 10:40:00,44.2,44.22,44.11,44.15,459800.0,30.9073,30.9213,30.8443,30.8723,459800.0
2012-04-04 10:45:00,44.16,44.16,44.03,44.07,584600.0,30.8793,30.8793,30.7884,30.8164,584600.0
2012-04-04 10:50:00,44.06,44.07,43.98,44.0,795100.0,30.8094,30.8164,30.7534,30.7674,795100.0
2012-04-04 10:55:00,43.99,44.03,43.96,43.99,645300.0,30.7604,30.7884,30.7395,30.7604,645300.0
2012-04-04 11:00:00,43.98,44.12,43.98,44.06,481300.0,30.7534,30.8513,30.7534,30.8094,481300.0
2012-04-04 11:05:00,44.06,44.15,44.05,44.12,481300.0,30.8094,30.8723,30.8024,30.8513,481300.0
2012-04-04 11:10:00,44.13,44.13,43.99,43.99,484000.0,30.8583,30.8583,30.7604,30.7604,484000.0
2012-04-04 11:15:00,43.99,44.04,43.96,44.03,415200.0,30.7604,30.7954,30.7395,30.7884,415200.0
2012-04-04 11:20:00,44.03,44.1,43.98,44.09,413100.0,30.7884,30.8373,30.7534,30.8304,413100.0
2012-04-04 11:25:00,44.1,44.11,44.01,44.02,446900.0,30.8373,30.8443,30.7744,30.7814,446900.0
2012-04-04 11:30:00,44.02,44.09,44.01,44.05,465900.0,30.7814,30.8304,30.7744,30.8024,465900.0
2012-04-04 11:35:00,44.04,44.11,44.03,44.1,434600.0,30.7954,30.8443,30.7884,30.8373,434600.0
2012-04-04 11:40:00,44.1,44.16,44.09,44.15,355400.0,30.8373,30.8793,30.8304,30.8723,355400.0
2012-04-04 11:45:00,44.15,44.17,44.06,44.12,757900.0,30.8723,30.8863,30.8094,30.8513,757900.0
2012-04-04 11:50:00,44.11,44.17,44.1,44.16,680900.0,30.8443,30.8863,30.8373,30.8793,680900.0
2012-04-04 11:55:00,44.16,44.2,44.14,44.15,341800.0,30.8793,30.9073,30.8653,30.8723,341800.0
2012-04-04 12:00:00,44.16,44.2,44.14,44.16,360600.0,30.8793,30.9073,30.8653,30.8793,360600.0
2012-04-04 12:05:00,44.16,44.25,44.15,44.19,345000.0,30.8793,30.9422,30.8723,30.9003,345000.0
2012-04-04 12:10:00,44.19,44.2,44.14,44.15,370600.0,30.9003,30.9073,30.8653,30.8723,370600.0
2012-04-04 12:15:00,44.15,44.21,44.12,44.17,387800.0,30.8723,30.9143,30.8513,30.8863,387800.0
2012-04-04 12:20:00,44.17,44.3,44.17,44.3,339800.0,30.8863,30.9772,30.8863,30.9772,339800.0
2012-04-04 12:25:00,44.29,44.33,44.26,44.3,416000.0,30.9702,30.9982,30.9492,30.9772,416000.0
2012-04-04 12:30:00,44.3,44.32,44.24,44.3,355200.0,30.9772,30.9912,30.9352,30.9772,355200.0
2012-04-04 12:35:00,44.31,44.33,44.29,44.31,341600.0,30.9842,30.9982,30.9702,30.9842,341600.0
2012-04-04 12:40:00,44.32,44.32,44.22,44.23,393200.0,30.9912,30.9912,30.9213,30.9283,393200.0
2012-04-04 12:45:00,44.23,44.25,44.2,44.23,216500.0,30.9283,30.9422,30.9073,30.9283,216500.0
2012-04-04 12:50:00,44.23,44.35,44.23,44.35,263600.0,30.9283,31.0122,30.9283,31.0122,263600.0
2012-04-04 12:55:00,44.34,44.36,44.28,44.29,237700.0,31.0052,31.0192,30.9632,30.9702,237700.0
2012-04-04 13:00:00,44.3,44.3,44.19,44.2,373600.0,30.9772,30.9772,30.9003,30.9073,373600.0
2012-04-04 13:05:00,44.2,44.25,44.18,44.25,242700.0,30.9073,30.9422,30.8933,30.9422,242700.0
2012-04-04 13:10:00,44.25,44.27,44.23,44.23,141600.0,30.9422,30.9562,30.9283,30.9283,141600.0
2012-04-04 13:15:00,44.23,44.29,44.19,44.29,221500.0,30.9283,30.9702,30.9003,30.9702,221500.0
2012-04-04 13:20:00,44.29,44.32,44.28,44.32,204800.0,30.9702,30.9912,30.9632,30.9912,204800.0
2012-04-04 13:25:00,44.31,44.32,44.16,44.18,363600.0,30.9842,30.9912,30.8793,30.8933,363600.0
2012-04-04 13:30:00,44.18,44.22,44.15,44.22,309200.0,30.8933,30.9213,30.8723,30.9213,309200.0
2012-04-04 13:35:00,44.22,44.25,44.19,44.22,223600.0,30.9213,30.9422,30.9003,30.9213,223600.0
2012-04-04 13:40:00,44.23,44.26,44.22,44.23,181200.0,30.9283,30.9492,30.9213,30.9283,181200.0
2012-04-04 13:45:00,44.22,44.3,44.22,44.3,141200.0,30.9213,30.9772,30.9213,30.9772,141200.0
2012-04-04 13:50:00,44.3,44.33,44.27,44.33,156000.0,30.9772,30.9982,30.9562,30.9982,156000.0
2012-04-04 13:55:00,44.32,44.38,44.32,44.36,366100.0,30.9912,31.0331,30.9912,31.0192,366100.0
2012-04-04 14:00:00,44.37,44.37,44.33,44.35,163800.0,31.0261,31.0261,30.9982,31.0122,163800.0
2012-04-04 14:05:00,44.35,44.39,44.31,44.32,343100.0,31.0122,31.0401,30.9842,30.9912,343100.0
2012-04-04 14:10:00,44.32,44.42,44.3,44.41,359600.0,30.9912,31.0611,30.9772,31.0541,359600.0
2012-04-04 14:15:00,44.42,44.42,44.34,44.35,289200.0,31.0611,31.0611,31.0052,31.0122,289200.0
2012-04-04 14:20:00,44.35,44.38,44.31,44.34,230400.0,31.0122,31.0331,30.9842,31.0052,230400.0
2012-04-04 14:25:00,44.34,44.38,44.31,44.37,249300.0,31.0052,31.0331,30.9842,31.0261,249300.0
2012-04-04 14:30:00,44.37,44.41,44.35,44.41,240500.0,31.0261,31.0541,31.0122,31.0541,240500.0
2012-04-04 14:35:00,44.41,44.54,44.41,44.54,526500.0,31.0541,31.145,31.0541,31.145,526500.0
2012-04-04 14:40:00,44.54,44.61,44.5,44.58,518700.0,31.145,31.194,31.1171,31.173,518700.0
2012-04-04 14:45:00,44.59,44.61,44.55,44.58,285700.0,31.18,31.194,31.152,31.173,285700.0
2012-04-04 14:50:00,44.58,44.6,44.52,44.54,285800.0,31.173,31.187,31.131,31.145,285800.0
2012-04-04 14:55:00,44.54,44.57,44.51,44.53,341300.0,31.145,31.166,31.124,31.138,341300.0
2012-04-04 15:00:00,44.53,44.55,44.47,44.53,293300.0,31.138,31.152,31.0961,31.138,293300.0
2012-04-04 15:05:00,44.53,44.56,44.48,44.5,433900.0,31.138,31.159,31.1031,31.1171,433900.0
2012-04-04 15:10:00,44.49,44.58,44.48,44.57,376500.0,31.1101,31.173,31.1031,31.166,376500.0
2012-04-04 15:15:00,44.56,44.57,44.47,44.49,463000.0,31.159,31.166,31.0961,31.1101,463000.0
2012-04-04 15:20:00,44.48,44.5,44.39,44.42,285700.0,31.1031,31.1171,31.0401,31.0611,285700.0
2012-04-04 15:25:00,44.42,44.43,44.37,44.38,579400.0,31.0611,31.0681,31.0261,31.0331,579400.0
2012-04-04 15:30:00,44.39,44.5,44.37,44.49,428100.0,31.0401,31.1171,31.0261,31.1101,428100.0
2012-04-04 15:35:00,44.48,44.51,44.44,44.47,519500.0,31.1031,31.124,31.0751,31.0961,519500.0
2012-04-04 15:40:00,44.47,44.5,44.43,44.49,469600.0,31.0961,31.1171,31.0681,31.1101,469600.0
2012-04-04 15:45:00,44.48,44.55,44.46,44.55,677800.0,31.1031,31.152,31.0891,31.152,677800.0
2012-04-04 15:50:00,44.55,44.56,44.48,44.5,738600.0,31.152,31.159,31.1031,31.1171,738600.0
2012-04-04 15:55:00,44.51,44.53,44.41,44.42,1308100.0,31.124,31.138,31.0541,31.0611,1308100.0
2012-04-05 09:30:00,44.13,44.15,43.81,43.99,1009900.0,30.8583,30.8723,30.6346,30.7604,1009900.0
2012-04-05 09:35:00,43.99,44.2,43.81,44.2,701200.0,30.7604,30.9073,30.6346,30.9073,701200.0
2012-04-05 09:40:00,44.19,44.42,44.14,44.37,595600.0,30.9003,31.0611,30.8653,31.0261,595600.0
2012-04-05 09:45:00,44.37,44.42,44.33,44.42,376900.0,31.0261,31.0611,30.9982,31.0611,376900.0
2012-04-05 09:50:00,44.43,44.52,44.42,44.48,549800.0,31.0681,31.131,31.0611,31.1031,549800.0
2012-04-05 09:55:00,44.47,44.48,44.36,44.37,442200.0,31.0961,31.1031,31.0192,31.0261,442200.0
2012-04-05 10:00:00,44.38,44.42,44.29,44.35,600200.0,31.0331,31.0611,30.9702,31.0122,600200.0
2012-04-05 10:05:00,44.35,44.64,44.35,44.6,694300.0,31.0122,31.2149,31.0122,31.187,694300.0
2012-04-05 10:10:00,44.59,44.64,44.53,44.54,436200.0,31.18,31.2149,31.138,31.145,436200.0
2012-04-05 10:15:00,44.53,44.58,44.47,44.49,410800.0,31.138,31.173,31.0961,31.1101,410800.0
2012-04-05 10:20:00,44.49,44.52,44.43,44.47,260200.0,31.1101,31.131,31.0681,31.0961,260200.0
2012-04-05 10:25:00,44.47,44.63,44.46,44.61,371800.0,31.0961,31.208,31.0891,31.194,371800.0
2012-04-05 10:30:00,44.6,44.62,44.52,44.54,302900.0,31.187,31.201,31.131,31.145,302900.0
2012-04-05 10:35:00,44.53,44.56,44.5,44.55,389200.0,31.138,31.159,31.1171,31.152,389200.0
2012-04-05 10:40:00,44.55,44.66,44.54,44.58,263900.0,31.152,31.2289,31.145,31.173,263900.0
2012-04-05 10:45:00,44.57,44.7,44.57,44.69,447600.0,31.166,31.2569,31.166,31.2499,447600.0
2012-04-05 10:50:00,44.7,44.73,44.63,44.64,285600.0,31.2569,31.2779,31.208,31.2149,285600.0
2012-04-05 10:55:00,44.63,44.64,44.49,44.55,618100.0,31.208,31.2149,31.1101,31.152,618100.0
2012-04-05 11:00:00,44.55,44.6,44.5,44.5,403400.0,31.152,31.187,31.1171,31.1171,403400.0
2012-04-05 11:05:00,44.5,44.59,44.5,44.59,274300.0,31.1171,31.18,31.1171,31.18,274300.0
2012-04-05 11:10:00,44.59,44.66,44.58,44.63,342200.0,31.18,31.2289,31.173,31.208,342200.0
2012-04-05 11:15:00,44.63,44.64,44.52,44.55,390500.0,31.208,31.2149,31.131,31.152,390500.0
2012-04-05 11:20:00,44.54,44.59,44.52,44.57,328800.0,31.145,31.18,31.131,31.166,328800.0
2012-04-05 11:25:00,44.58,44.58,44.5,44.5,274000.0,31.173,31.173,31.1171,31.1171,274000.0
2012-04-05 11:30:00,44.5,44.53,44.4,44.4,283900.0,31.1171,31.138,31.0471,31.0471,283900.0
2012-04-05 11:35:00,44.4,44.42,44.34,44.35,274400.0,31.0471,31.0611,31.0052,31.0122,274400.0
2012-04-05 11:40:00,44.36,44.44,44.35,44.37,294300.0,31.0192,31.0751,31.0122,31.0261,294300.0
2012-04-05 11:45:00,44.37,44.43,44.36,44.4,186700.0,31.0261,31.0681,31.0192,31.0471,186700.0
2012-04-05 11:50:00,44.4,44.45,44.36,44.38,183200.0,31.0471,31.0821,31.0192,31.0331,183200.0
2012-04-05 11:55:00,44.39,44.47,44.38,44.45,202600.0,31.0401,31.0961,31.0331,31.0821,202600.0
2012-04-05 12:00:00,44.46,44.47,44.41,44.45,177400.0,31.0891,31.0961,31.0541,31.0821,177400.0
2012-04-05 12:05:00,44.45,44.47,44.41,44.42,175400.0,31.0821,31.0961,31.0541,31.0611,175400.0
2012-04-05 12:10:00,44.41,44.44,44.38,44.4,146000.0,31.0541,31.0751,31.0331,31.0471,146000.0
2012-04-05 12:15:00,44.39,44.41,44.33,44.34,206400.0,31.0401,31.0541,30.9982,31.0052,206400.0
2012-04-05 12:20:00,44.34,44.4,44.33,44.39,163400.0,31.0052,31.0471,30.9982,31.0401,163400.0
2012-04-05 12:25:00,44.4,44.4,44.35,44.37,124900.0,31.0471,31.0471,31.0122,31.0261,124900.0
2012-04-05 12:30:00,44.38,44.39,44.33,44.39,134900.0,31.0331,31.0401,30.9982,31.0401,134900.0
2012-04-05 12:35:00,44.38,44.39,44.29,44.29,128000.0,31.0331,31.0401,30.9702,30.9702,128000.0
2012-04-05 12:40:00,44.3,44.33,44.29,44.3,185900.0,30.9772,30.9982,30.9702,30.9772,185900.0
2012-04-05 12:45:00,44.3,44.3,44.21,44.22,196600.0,30.9772,30.9772,30.9143,30.9213,196600.0
2012-04-05 12:50:00,44.22,44.3,44.21,44.3,219100.0,30.9213,30.9772,30.9143,30.9772,219100.0
2012-04-05 12:55:00,44.3,44.32,44.28,44.3,127300.0,30.9772,30.9912,30.9632,30.9772,127300.0
2012-04-05 13:00:00,44.3,44.37,44.3,44.32,239300.0,30.9772,31.0261,30.9772,30.9912,239300.0
2012-04-05 13:05:00,44.33,44.33,44.27,44.29,151000.0,30.9982,30.9982,30.9562,30.9702,151000.0
2012-04-05 13:10:00,44.29,44.32,44.25,44.27,264900.0,30.9702,30.9912,30.9422,30.9562,264900.0
2012-04-05 13:15:00,44.28,44.34,44.26,44.26,292000.0,30.9632,31.0052,30.9492,30.9492,292000.0
2012-04-05 13:20:00,44.26,44.3,44.26,44.28,164400.0,30.9492,30.9772,30.9492,30.9632,164400.0
2012-04-05 13:25:00,44.28,44.32,44.28,44.29,148200.0,30.9632,30.9912,30.9632,30.9702,148200.0
2012-04-05 13:30:00,44.29,44.31,44.26,44.27,187800.0,30.9702,30.9842,30.9492,30.9562,187800.0
2012-04-05 13:35:00,44.27,44.32,44.27,44.3,136500.0,30.9562,30.9912,30.9562,30.9772,136500.0
2012-04-05 13:40:00,44.3,44.3,44.27,44.3,170300.0,30.9772,30.9772,30.9562,30.9772,170300.0
2012-04-05 13:45:00,44.3,44.31,44.14,44.17,435700.0,30.9772,30.9842,30.8653,30.8863,435700.0
2012-04-05 13:50:00,44.15,44.26,44.14,44.22,294500.0,30.8723,30.9492,30.8653,30.9213,294500.0
2012-04-05 13:55:00,44.22,44.25,44.17,44.24,301000.0,30.9213,30.9422,30.8863,30.9352,301000.0
2012-04-05 14:00:00,44.25,44.28,44.22,44.22,273700.0,30.9422,30.9632,30.9213,30.9213,273700.0
2012-04-05 14:05:00,44.22,44.27,44.18,44.26,278200.0,30.9213,30.9562,30.8933,30.9492,278200.0
2012-04-05 14:10:00,44.26,44.27,44.23,44.26,191200.0,30.9492,30.9562,30.9283,30.9492,191200.0
2012-04-05 14:15:00,44.26,44.34,44.24,44.34,178400.0,30.9492,31.0052,30.9352,31.0052,178400.0
2012-04-05 14:20:00,44.33,44.38,44.33,44.35,317900.0,30.9982,31.0331,30.9982,31.0122,317900.0
2012-04-05 14:25:00,44.35,44.36,44.28,44.33,196500.0,31.0122,31.0192,30.9632,30.9982,196500.0
2012-04-05 14:30:00,44.33,44.34,44.26,44.33,238100.0,30.9982,31.0052,30.9492,30.9982,238100.0
2012-04-05 14:35:00,44.34,44.35,44.25,44.26,339800.0,31.0052,31.0122,30.9422,30.9492,339800.0
2012-04-05 14:40:00,44.26,44.33,44.25,44.3,414500.0,30.9492,30.9982,30.9422,30.9772,414500.0
2012-04-05 14:45:00,44.3,44.36,44.3,44.34,296900.0,30.9772,31.0192,30.9772,31.0052,296900.0
2012-04-05 14:50:00,44.35,44.44,44.34,44.44,443800.0,31.0122,31.0751,31.0052,31.0751,443800.0
2012-04-05 14:55:00,44.43,44.5,44.42,44.48,330600.0,31.0681,31.1171,31.0611,31.1031,330600.0
2012-04-05 15:00:00,44.48,44.48,44.41,44.44,402000.0,31.1031,31.1031,31.0541,31.0751,402000.0
2012-04-05 15:05:00,44.44,44.47,44.43,44.43,296000.0,31.0751,31.0961,31.0681,31.0681,296000.0
2012-04-05 15:10:00,44.43,44.44,44.38,44.39,374800.0,31.0681,31.0751,31.0331,31.0401,374800.0
2012-04-05 15:15:00,44.39,44.45,44.39,44.44,295500.0,31.0401,31.0821,31.0401,31.0751,295500.0
2012-04-05 15:20:00,44.44,44.47,44.44,44.45,147600.0,31.0751,31.0961,31.0751,31.0821,147600.0
2012-04-05 15:25:00,44.44,44.45,44.38,44.4,304100.0,31.0751,31.0821,31.0331,31.0471,304100.0
2012-04-05 15:30:00,44.4,44.41,44.35,44.37,356000.0,31.0471,31.0541,31.0122,31.0261,356000.0
2012-04-05 15:35:00,44.37,44.4,44.36,44.4,296000.0,31.0261,31.0471,31.0192,31.0471,296000.0
2012-04-05 15:40:00,44.4,44.4,44.33,44.36,323300.0,31.0471,31.0471,30.9982,31.0192,323300.0
2012-04-05 15:45:00,44.36,44.41,44.31,44.35,545600.0,31.0192,31.0541,30.9842,31.0122,545600.0
2012-04-05 15:50:00,44.35,44.39,44.31,44.37,735900.0,31.0122,31.0401,30.9842,31.0261,735900.0
2012-04-05 15:55:00,44.37,44.4,44.32,44.33,1188800.0,31.0261,31.0471,30.9912,30.9982,1188800.0
2012-04-09 09:30:00,43.14,43.53,43.07,43.47,1580100.0,30.1661,30.4388,30.1171,30.3968,1580100.0
2012-04-09 09:35:00,43.47,43.48,43.31,43.32,644400.0,30.3968,30.4038,30.2849,30.2919,644400.0
2012-04-09 09:40:00,43.32,43.36,43.3,43.34,644500.0,30.2919,30.3199,30.2779,30.3059,644500.0
2012-04-09 09:45:00,43.34,43.35,43.23,43.26,682200.0,30.3059,30.3129,30.229,30.25,682200.0
2012-04-09 09:50:00,43.26,43.3,43.15,43.19,645900.0,30.25,30.2779,30.1731,30.201,645900.0
2012-04-09 09:55:00,43.19,43.23,43.15,43.23,806300.0,30.201,30.229,30.1731,30.229,806300.0
2012-04-09 10:00:00,43.23,43.3,43.18,43.26,807700.0,30.229,30.2779,30.194,30.25,807700.0
2012-04-09 10:05:00,43.26,43.36,43.26,43.32,593200.0,30.25,30.3199,30.25,30.2919,593200.0
2012-04-09 10:10:00,43.32,43.39,43.3,43.37,392300.0,30.2919,30.3409,30.2779,30.3269,392300.0
2012-04-09 10:15:00,43.36,43.42,43.35,43.41,747200.0,30.3199,30.3619,30.3129,30.3549,747200.0
2012-04-09 10:20:00,43.42,43.49,43.41,43.46,776800.0,30.3619,30.4108,30.3549,30.3898,776800.0
2012-04-09 10:25:00,43.47,43.56,43.45,43.51,705900.0,30.3968,30.4597,30.3828,30.4248,705900.0
2012-04-09 10:30:00,43.51,43.52,43.43,43.44,292300.0,30.4248,30.4318,30.3688,30.3758,292300.0
2012-04-09 10:35:00,43.44,43.47,43.39,43.41,358000.0,30.3758,30.3968,30.3409,30.3549,358000.0
2012-04-09 10:40:00,43.4,43.45,43.4,43.45,217800.0,30.3479,30.3828,30.3479,30.3828,217800.0
2012-04-09 10:45:00,43.44,43.51,43.43,43.5,602900.0,30.3758,30.4248,30.3688,30.4178,602900.0
2012-04-09 10:50:00,43.51,43.55,43.43,43.44,451000.0,30.4248,30.4528,30.3688,30.3758,451000.0
2012-04-09 10:55:00,43.44,43.52,43.44,43.52,330400.0,30.3758,30.4318,30.3758,30.4318,330400.0
2012-04-09 11:00:00,43.52,43.52,43.47,43.48,240100.0,30.4318,30.4318,30.3968,30.4038,240100.0
2012-04-09 11:05:00,43.48,43.49,43.4,43.4,270800.0,30.4038,30.4108,30.3479,30.3479,270800.0
2012-04-09 11:10:00,43.39,43.41,43.32,43.36,343400.0,30.3409,30.3549,30.2919,30.3199,343400.0
2012-04-09 11:15:00,43.36,43.41,43.33,43.4,428700.0,30.3199,30.3549,30.2989,30.3479,428700.0
2012-04-09 11:20:00,43.4,43.44,43.35,43.43,283500.0,30.3479,30.3758,30.3129,30.3688,283500.0
2012-04-09 11:25:00,43.43,43.46,43.4,43.43,219400.0,30.3688,30.3898,30.3479,30.3688,219400.0
2012-04-09 11:30:00,43.42,43.5,43.42,43.46,312800.0,30.3619,30.4178,30.3619,30.3898,312800.0
2012-04-09 11:35:00,43.46,43.54,43.45,43.52,208300.0,30.3898,30.4458,30.3828,30.4318,208300.0
2012-04-09 11:40:00,43.52,43.59,43.51,43.56,268600.0,30.4318,30.4807,30.4248,30.4597,268600.0
2012-04-09 11:45:00,43.55,43.63,43.53,43.62,315900.0,30.4528,30.5087,30.4388,30.5017,315900.0
2012-04-09 11:50:00,43.62,43.65,43.6,43.62,184200.0,30.5017,30.5227,30.4877,30.5017,184200.0
2012-04-09 11:55:00,43.62,43.67,43.61,43.65,222900.0,30.5017,30.5367,30.4947,30.5227,222900.0
2012-04-09 12:00:00,43.64,43.68,43.63,43.67,168500.0,30.5157,30.5437,30.5087,30.5367,168500.0
2012-04-09 12:05:00,43.68,43.76,43.64,43.75,323000.0,30.5437,30.5996,30.5157,30.5926,323000.0
2012-04-09 12:10:00,43.75,43.81,43.75,43.78,178800.0,30.5926,30.6346,30.5926,30.6136,178800.0
2012-04-09 12:15:00,43.79,43.79,43.72,43.72,195400.0,30.6206,30.6206,30.5716,30.5716,195400.0
2012-04-09 12:20:00,43.72,43.77,43.71,43.73,208200.0,30.5716,30.6066,30.5646,30.5786,208200.0
2012-04-09 12:25:00,43.72,43.78,43.72,43.78,102100.0,30.5716,30.6136,30.5716,30.6136,102100.0
2012-04-09 12:30:00,43.78,43.95,43.77,43.93,333500.0,30.6136,30.7325,30.6066,30.7185,333500.0
2012-04-09 12:35:00,43.92,43.93,43.84,43.91,255200.0,30.7115,30.7185,30.6555,30.7045,255200.0
2012-04-09 12:40:00,43.9,43.92,43.86,43.88,236300.0,30.6975,30.7115,30.6695,30.6835,236300.0
2012-04-09 12:45:00,43.89,43.96,43.88,43.92,184400.0,30.6905,30.7395,30.6835,30.7115,184400.0
2012-04-09 12:50:00,43.93,43.94,43.83,43.87,185100.0,30.7185,30.7255,30.6485,30.6765,185100.0
2012-04-09 12:55:00,43.86,43.91,43.86,43.91,248800.0,30.6695,30.7045,30.6695,30.7045,248800.0
2012-04-09 13:00:00,43.91,43.98,43.89,43.97,156700.0,30.7045,30.7534,30.6905,30.7464,156700.0
2012-04-09 13:05:00,43.96,43.98,43.95,43.98,145300.0,30.7395,30.7534,30.7325,30.7534,145300.0
2012-04-09 13:10:00,43.98,43.99,43.95,43.97,111400.0,30.7534,30.7604,30.7325,30.7464,111400.0
2012-04-09 13:15:00,43.96,43.98,43.88,43.88,241300.0,30.7395,30.7534,30.6835,30.6835,241300.0
2012-04-09 13:20:00,43.88,43.92,43.86,43.92,174400.0,30.6835,30.7115,30.6695,30.7115,174400.0
2012-04-09 13:25:00,43.92,43.95,43.91,43.95,226500.0,30.7115,30.7325,30.7045,30.7325,226500.0
2012-04-09 13:30:00,43.94,43.98,43.93,43.98,126000.0,30.7255,30.7534,30.7185,30.7534,126000.0
2012-04-09 13:35:00,43.98,44.01,43.96,44.01,392000.0,30.7534,30.7744,30.7395,30.7744,392000.0
2012-04-09 13:40:00,44.02,44.07,44.01,44.07,212800.0,30.7814,30.8164,30.7744,30.8164,212800.0
2012-04-09 13:45:00,44.07,44.1,44.05,44.1,100700.0,30.8164,30.8373,30.8024,30.8373,100700.0
2012-04-09 13:50:00,44.09,44.2,44.07,44.17,312200.0,30.8304,30.9073,30.8164,30.8863,312200.0
2012-04-09 13:55:00,44.17,44.28,44.14,44.27,468900.0,30.8863,30.9632,30.8653,30.9562,468900.0
2012-04-09 14:00:00,44.28,44.28,44.1,44.11,385100.0,30.9632,30.9632,30.8373,30.8443,385100.0
2012-04-09 14:05:00,44.1,44.16,44.09,44.13,186000.0,30.8373,30.8793,30.8304,30.8583,186000.0
2012-04-09 14:10:00,44.13,44.13,44.05,44.06,301700.0,30.8583,30.8583,30.8024,30.8094,301700.0
2012-04-09 14:15:00,44.06,44.08,44.01,44.08,306400.0,30.8094,30.8234,30.7744,30.8234,306400.0
2012-04-09 14:20:00,44.08,44.12,44.07,44.1,283500.0,30.8234,30.8513,30.8164,30.8373,283500.0
2012-04-09 14:25:00,44.1,44.12,44.08,44.11,150600.0,30.8373,30.8513,30.8234,30.8443,150600.0
2012-04-09 14:30:00,44.1,44.15,44.08,44.12,210600.0,30.8373,30.8723,30.8234,30.8513,210600.0
2012-04-09 14:35:00,44.13,44.2,44.11,44.17,176600.0,30.8583,30.9073,30.8443,30.8863,176600.0
2012-04-09 14:40:00,44.18,44.2,44.12,44.13,271800.0,30.8933,30.9073,30.8513,30.8583,271800.0
2012-04-09 14:45:00,44.12,44.17,44.12,44.15,211200.0,30.8513,30.8863,30.8513,30.8723,211200.0
2012-04-09 14:50:00,44.16,44.2,44.15,44.17,159200.0,30.8793,30.9073,30.8723,30.8863,159200.0
2012-04-09 14:55:00,44.18,44.2,44.14,44.14,239200.0,30.8933,30.9073,30.8653,30.8653,239200.0
2012-04-09 15:00:00,44.14,44.15,44.13,44.15,100800.0,30.8653,30.8723,30.8583,30.8723,100800.0
2012-04-09 15:05:00,44.15,44.2,44.13,44.13,290200.0,30.8723,30.9073,30.8583,30.8583,290200.0
2012-04-09 15:10:00,44.13,44.17,44.08,44.11,225600.0,30.8583,30.8863,30.8234,30.8443,225600.0
2012-04-09 15:15:00,44.1,44.13,44.08,44.1,146300.0,30.8373,30.8583,30.8234,30.8373,146300.0
2012-04-09 15:20:00,44.1,44.17,44.09,44.15,198600.0,30.8373,30.8863,30.8304,30.8723,198600.0
2012-04-09 15:25:00,44.15,44.15,44.03,44.04,311600.0,30.8723,30.8723,30.7884,30.7954,311600.0
2012-04-09 15:30:00,44.04,44.06,44.02,44.03,269100.0,30.7954,30.8094,30.7814,30.7884,269100.0
2012-04-09 15:35:00,44.04,44.06,43.99,44.05,434200.0,30.7954,30.8094,30.7604,30.8024,434200.0
2012-04-09 15:40:00,44.05,44.07,44.02,44.06,313100.0,30.8024,30.8164,30.7814,30.8094,313100.0
2012-04-09 15:45:00,44.06,44.06,43.99,44.0,661100.0,30.8094,30.8094,30.7604,30.7674,661100.0
2012-04-09 15:50:00,44.0,44.04,43.99,44.02,407500.0,30.7674,30.7954,30.7604,30.7814,407500.0
2012-04-09 15:55:00,44.03,44.03,43.89,43.9,995300.0,30.7884,30.7884,30.6905,30.6975,995300.0
2012-04-10 09:30:00,43.88,44.01,43.8,43.91,799100.0,30.6835,30.7744,30.6276,30.7045,799100.0
2012-04-10 09:35:00,43.92,43.99,43.87,43.96,803700.0,30.7115,30.7604,30.6765,30.7395,803700.0
2012-04-10 09:40:00,43.97,44.0,43.93,43.95,675000.0,30.7464,30.7674,30.7185,30.7325,675000.0
2012-04-10 09:45:00,43.95,43.96,43.85,43.88,833400.0,30.7325,30.7395,30.6625,30.6835,833400.0
2012-04-10 09:50:00,43.88,43.88,43.71,43.75,802700.0,30.6835,30.6835,30.5646,30.5926,802700.0
2012-04-10 09:55:00,43.75,43.77,43.72,43.72,558600.0,30.5926,30.6066,30.5716,30.5716,558600.0
2012-04-10 10:00:00,43.73,43.86,43.59,43.61,562700.0,30.5786,30.6695,30.4807,30.4947,562700.0
2012-04-10 10:05:00,43.61,43.74,43.53,43.66,597500.0,30.4947,30.5856,30.4388,30.5297,597500.0
2012-04-10 10:10:00,43.66,43.66,43.36,43.46,988700.0,30.5297,30.5297,30.3199,30.3898,988700.0
2012-04-10 10:15:00,43.46,43.54,43.37,43.49,452800.0,30.3898,30.4458,30.3269,30.4108,452800.0
2012-04-10 10:20:00,43.49,43.52,43.38,43.46,362800.0,30.4108,30.4318,30.3339,30.3898,362800.0
2012-04-10 10:25:00,43.46,43.64,43.44,43.62,466500.0,30.3898,30.5157,30.3758,30.5017,466500.0
2012-04-10 10:30:00,43.61,43.76,43.61,43.69,485700.0,30.4947,30.5996,30.4947,30.5507,485700.0
2012-04-10 10:35:00,43.7,43.7,43.56,43.56,253800.0,30.5576,30.5576,30.4597,30.4597,253800.0
2012-04-10 10:40:00,43.56,43.62,43.55,43.58,248500.0,30.4597,30.5017,30.4528,30.4737,248500.0
2012-04-10 10:45:00,43.58,43.67,43.57,43.61,286200.0,30.4737,30.5367,30.4667,30.4947,286200.0
2012-04-10 10:50:00,43.6,43.62,43.54,43.57,297000.0,30.4877,30.5017,30.4458,30.4667,297000.0
2012-04-10 10:55:00,43.57,43.57,43.5,43.54,363300.0,30.4667,30.4667,30.4178,30.4458,363300.0
2012-04-10 11:00:00,43.53,43.58,43.52,43.52,347300.0,30.4388,30.4737,30.4318,30.4318,347300.0
2012-04-10 11:05:00,43.52,43.54,43.48,43.51,356200.0,30.4318,30.4458,30.4038,30.4248,356200.0
2012-04-10 11:10:00,43.51,43.52,43.33,43.38,676100.0,30.4248,30.4318,30.2989,30.3339,676100.0
2012-04-10 11:15:00,43.37,43.44,43.37,43.41,256200.0,30.3269,30.3758,30.3269,30.3549,256200.0
2012-04-10 11:20:00,43.42,43.44,43.37,43.43,311500.0,30.3619,30.3758,30.3269,30.3688,311500.0
2012-04-10 11:25:00,43.43,43.48,43.42,43.44,325900.0,30.3688,30.4038,30.3619,30.3758,325900.0
2012-04-10 11:30:00,43.43,43.43,43.31,43.31,324900.0,30.3688,30.3688,30.2849,30.2849,324900.0
2012-04-10 11:35:00,43.31,43.31,43.18,43.18,508100.0,30.2849,30.2849,30.194,30.194,508100.0
2012-04-10 11:40:00,43.17,43.27,43.16,43.18,503000.0,30.187,30.257,30.18,30.194,503000.0
2012-04-10 11:45:00,43.17,43.19,43.04,43.06,507100.0,30.187,30.201,30.0961,30.1101,507100.0
2012-04-10 11:50:00,43.06,43.07,42.95,43.0,1163000.0,30.1101,30.1171,30.0332,30.0682,1163000.0
2012-04-10 11:55:00,43.01,43.04,42.95,43.02,526300.0,30.0752,30.0961,30.0332,30.0821,526300.0
2012-04-10 12:00:00,43.02,43.08,42.96,42.98,532100.0,30.0821,30.1241,30.0402,30.0542,532100.0
2012-04-10 12:05:00,42.98,42.99,42.91,42.94,488700.0,30.0542,30.0612,30.0052,30.0262,488700.0
2012-04-10 12:10:00,42.93,42.93,42.68,42.71,1338700.0,30.0192,30.0192,29.8444,29.8654,1338700.0
2012-04-10 12:15:00,42.7,42.91,42.66,42.91,672900.0,29.8584,30.0052,29.8304,30.0052,672900.0
2012-04-10 12:20:00,42.91,43.0,42.88,42.97,574000.0,30.0052,30.0682,29.9843,30.0472,574000.0
2012-04-10 12:25:00,42.97,43.09,42.96,43.04,352700.0,30.0472,30.1311,30.0402,30.0961,352700.0
2012-04-10 12:30:00,43.04,43.14,43.02,43.08,447800.0,30.0961,30.1661,30.0821,30.1241,447800.0
2012-04-10 12:35:00,43.08,43.17,43.05,43.09,215200.0,30.1241,30.187,30.1031,30.1311,215200.0
2012-04-10 12:40:00,43.08,43.24,43.08,43.23,351400.0,30.1241,30.236,30.1241,30.229,351400.0
2012-04-10 12:45:00,43.22,43.22,43.09,43.09,347800.0,30.222,30.222,30.1311,30.1311,347800.0
2012-04-10 12:50:00,43.1,43.12,43.04,43.07,281700.0,30.1381,30.1521,30.0961,30.1171,281700.0
2012-04-10 12:55:00,43.07,43.22,43.06,43.22,158900.0,30.1171,30.222,30.1101,30.222,158900.0
2012-04-10 13:00:00,43.21,43.24,43.16,43.2,319000.0,30.215,30.236,30.18,30.208,319000.0
2012-04-10 13:05:00,43.2,43.24,43.13,43.16,292700.0,30.208,30.236,30.1591,30.18,292700.0
2012-04-10 13:10:00,43.16,43.17,43.06,43.12,294700.0,30.18,30.187,30.1101,30.1521,294700.0
2012-04-10 13:15:00,43.13,43.16,43.03,43.06,316100.0,30.1591,30.18,30.0891,30.1101,316100.0
2012-04-10 13:20:00,43.07,43.11,43.02,43.1,296800.0,30.1171,30.1451,30.0821,30.1381,296800.0
2012-04-10 13:25:00,43.09,43.11,43.04,43.07,192100.0,30.1311,30.1451,30.0961,30.1171,192100.0
2012-04-10 13:30:00,43.06,43.07,42.97,43.02,207500.0,30.1101,30.1171,30.0472,30.0821,207500.0
2012-04-10 13:35:00,43.01,43.06,42.98,43.05,237600.0,30.0752,30.1101,30.0542,30.1031,237600.0
2012-04-10 13:40:00,43.05,43.14,43.02,43.1,202900.0,30.1031,30.1661,30.0821,30.1381,202900.0
2012-04-10 13:45:00,43.1,43.24,43.09,43.21,253600.0,30.1381,30.236,30.1311,30.215,253600.0
2012-04-10 13:50:00,43.21,43.26,43.12,43.13,233400.0,30.215,30.25,30.1521,30.1591,233400.0
2012-04-10 13:55:00,43.14,43.17,43.13,43.14,173400.0,30.1661,30.187,30.1591,30.1661,173400.0
2012-04-10 14:00:00,43.14,43.2,43.08,43.11,237600.0,30.1661,30.208,30.1241,30.1451,237600.0
2012-04-10 14:05:00,43.11,43.15,43.08,43.15,175400.0,30.1451,30.1731,30.1241,30.1731,175400.0
2012-04-10 14:10:00,43.15,43.22,43.11,43.13,292100.0,30.1731,30.222,30.1451,30.1591,292100.0
2012-04-10 14:15:00,43.13,43.2,43.11,43.13,279900.0,30.1591,30.208,30.1451,30.1591,279900.0
2012-04-10 14:20:00,43.14,43.14,43.02,43.06,325500.0,30.1661,30.1661,30.0821,30.1101,325500.0
2012-04-10 14:25:00,43.06,43.2,43.05,43.2,312100.0,30.1101,30.208,30.1031,30.208,312100.0
2012-04-10 14:30:00,43.2,43.21,43.01,43.07,363700.0,30.208,30.215,30.0752,30.1171,363700.0
2012-04-10 14:35:00,43.06,43.1,42.99,43.02,403000.0,30.1101,30.1381,30.0612,30.0821,403000.0
2012-04-10 14:40:00,43.02,43.07,42.99,43.07,471800.0,30.0821,30.1171,30.0612,30.1171,471800.0
2012-04-10 14:45:00,43.06,43.14,43.05,43.12,171100.0,30.1101,30.1661,30.1031,30.1521,171100.0
2012-04-10 14:50:00,43.13,43.18,43.12,43.18,477400.0,30.1591,30.194,30.1521,30.194,477400.0
2012-04-10 14:55:00,43.17,43.18,43.1,43.12,250700.0,30.187,30.194,30.1381,30.1521,250700.0
2012-04-10 15:00:00,43.11,43.13,43.04,43.06,253400.0,30.1451,30.1591,30.0961,30.1101,253400.0
2012-04-10 15:05:00,43.07,43.12,43.0,43.04,368600.0,30.1171,30.1521,30.0682,30.0961,368600.0
2012-04-10 15:10:00,43.05,43.06,42.92,42.92,399700.0,30.1031,30.1101,30.0122,30.0122,399700.0
2012-04-10 15:15:00,42.92,43.07,42.87,43.05,658600.0,30.0122,30.1171,29.9773,30.1031,658600.0
2012-04-10 15:20:00,43.05,43.08,42.99,42.99,279700.0,30.1031,30.1241,30.0612,30.0612,279700.0
2012-04-10 15:25:00,43.0,43.05,42.92,42.99,390200.0,30.0682,30.1031,30.0122,30.0612,390200.0
2012-04-10 15:30:00,42.99,43.12,42.98,43.05,544000.0,30.0612,30.1521,30.0542,30.1031,544000.0
2012-04-10 15:35:00,43.04,43.17,43.04,43.14,444800.0,30.0961,30.187,30.0961,30.1661,444800.0
2012-04-10 15:40:00,43.13,43.15,42.99,42.99,645300.0,30.1591,30.1731,30.0612,30.0612,645300.0
2012-04-10 15:45:00,42.99,43.11,42.97,43.06,837300.0,30.0612,30.1451,30.0472,30.1101,837300.0
2012-04-10 15:50:00,43.07,43.11,43.02,43.09,1150400.0,30.1171,30.1451,30.0821,30.1311,1150400.0
2012-04-10 15:55:00,43.08,43.14,42.96,42.96,1569600.0,30.1241,30.1661,30.0402,30.0402,1569600.0
2012-04-11 09:30:00,43.59,43.95,43.58,43.76,1236600.0,30.4807,30.7325,30.4737,30.5996,1236600.0
2012-04-11 09:35:00,43.76,43.98,43.73,43.89,796700.0,30.5996,30.7534,30.5786,30.6905,796700.0
2012-04-11 09:40:00,43.89,43.98,43.89,43.94,726300.0,30.6905,30.7534,30.6905,30.7255,726300.0
2012-04-11 09:45:00,43.94,43.95,43.67,43.68,660100.0,30.7255,30.7325,30.5367,30.5437,660100.0
2012-04-11 09:50:00,43.68,43.7,43.57,43.62,815800.0,30.5437,30.5576,30.4667,30.5017,815800.0
2012-04-11 09:55:00,43.62,43.78,43.62,43.67,451700.0,30.5017,30.6136,30.5017,30.5367,451700.0
2012-04-11 10:00:00,43.67,43.87,43.66,43.76,650300.0,30.5367,30.6765,30.5297,30.5996,650300.0
2012-04-11 10:05:00,43.76,43.8,43.72,43.75,481500.0,30.5996,30.6276,30.5716,30.5926,481500.0
2012-04-11 10:10:00,43.76,43.8,43.73,43.79,512300.0,30.5996,30.6276,30.5786,30.6206,512300.0
2012-04-11 10:15:00,43.8,43.84,43.76,43.83,582800.0,30.6276,30.6555,30.5996,30.6485,582800.0
2012-04-11 10:20:00,43.83,43.83,43.75,43.79,498100.0,30.6485,30.6485,30.5926,30.6206,498100.0
2012-04-11 10:25:00,43.78,43.81,43.63,43.64,489500.0,30.6136,30.6346,30.5087,30.5157,489500.0
2012-04-11 10:30:00,43.65,43.75,43.62,43.69,789200.0,30.5227,30.5926,30.5017,30.5507,789200.0
2012-04-11 10:35:00,43.69,43.78,43.69,43.77,382500.0,30.5507,30.6136,30.5507,30.6066,382500.0
2012-04-11 10:40:00,43.77,43.8,43.69,43.75,559500.0,30.6066,30.6276,30.5507,30.5926,559500.0
2012-04-11 10:45:00,43.75,43.77,43.73,43.77,371800.0,30.5926,30.6066,30.5786,30.6066,371800.0
2012-04-11 10:50:00,43.77,43.77,43.69,43.72,280000.0,30.6066,30.6066,30.5507,30.5716,280000.0
2012-04-11 10:55:00,43.73,43.77,43.71,43.77,230300.0,30.5786,30.6066,30.5646,30.6066,230300.0
2012-04-11 11:00:00,43.77,43.82,43.76,43.78,218500.0,30.6066,30.6416,30.5996,30.6136,218500.0
2012-04-11 11:05:00,43.78,43.83,43.74,43.82,206500.0,30.6136,30.6485,30.5856,30.6416,206500.0
2012-04-11 11:10:00,43.82,43.83,43.75,43.77,221000.0,30.6416,30.6485,30.5926,30.6066,221000.0
2012-04-11 11:15:00,43.77,43.87,43.77,43.87,330600.0,30.6066,30.6765,30.6066,30.6765,330600.0
2012-04-11 11:20:00,43.87,43.92,43.85,43.91,249500.0,30.6765,30.7115,30.6625,30.7045,249500.0
2012-04-11 11:25:00,43.92,43.92,43.83,43.84,275200.0,30.7115,30.7115,30.6485,30.6555,275200.0
2012-04-11 11:30:00,43.83,43.96,43.83,43.95,231700.0,30.6485,30.7395,30.6485,30.7325,231700.0
2012-04-11 11:35:00,43.95,43.98,43.93,43.97,278700.0,30.7325,30.7534,30.7185,30.7464,278700.0
2012-04-11 11:40:00,43.96,43.99,43.94,43.95,265900.0,30.7395,30.7604,30.7255,30.7325,265900.0
2012-04-11 11:45:00,43.94,43.98,43.88,43.89,366000.0,30.7255,30.7534,30.6835,30.6905,366000.0
2012-04-11 11:50:00,43.89,43.93,43.85,43.85,541000.0,30.6905,30.7185,30.6625,30.6625,541000.0
2012-04-11 11:55:00,43.85,43.87,43.79,43.84,302500.0,30.6625,30.6765,30.6206,30.6555,302500.0
2012-04-11 12:00:00,43.84,43.88,43.81,43.81,175300.0,30.6555,30.6835,30.6346,30.6346,175300.0
2012-04-11 12:05:00,43.82,43.86,43.8,43.86,122700.0,30.6416,30.6695,30.6276,30.6695,122700.0
2012-04-11 12:10:00,43.86,43.9,43.83,43.9,143700.0,30.6695,30.6975,30.6485,30.6975,143700.0
2012-04-11 12:15:00,43.9,43.91,43.88,43.9,222400.0,30.6975,30.7045,30.6835,30.6975,222400.0
2012-04-11 12:20:00,43.9,43.91,43.85,43.86,179800.0,30.6975,30.7045,30.6625,30.6695,179800.0
2012-04-11 12:25:00,43.86,43.92,43.84,43.91,126000.0,30.6695,30.7115,30.6555,30.7045,126000.0
2012-04-11 12:30:00,43.91,43.91,43.87,43.9,106700.0,30.7045,30.7045,30.6765,30.6975,106700.0
2012-04-11 12:35:00,43.9,43.91,43.89,43.9,67700.0,30.6975,30.7045,30.6905,30.6975,67700.0
2012-04-11 12:40:00,43.9,43.97,43.9,43.97,119300.0,30.6975,30.7464,30.6975,30.7464,119300.0
2012-04-11 12:45:00,43.97,43.97,43.93,43.93,258800.0,30.7464,30.7464,30.7185,30.7185,258800.0
2012-04-11 12:50:00,43.93,43.97,43.93,43.95,237900.0,30.7185,30.7464,30.7185,30.7325,237900.0
2012-04-11 12:55:00,43.94,43.98,43.92,43.97,251700.0,30.7255,30.7534,30.7115,30.7464,251700.0
2012-04-11 13:00:00,43.97,43.97,43.9,43.91,363900.0,30.7464,30.7464,30.6975,30.7045,363900.0
2012-04-11 13:05:00,43.92,43.95,43.9,43.93,253800.0,30.7115,30.7325,30.6975,30.7185,253800.0
2012-04-11 13:10:00,43.93,43.95,43.92,43.94,123300.0,30.7185,30.7325,30.7115,30.7255,123300.0
2012-04-11 13:15:00,43.94,43.96,43.94,43.96,118300.0,30.7255,30.7395,30.7255,30.7395,118300.0
2012-04-11 13:20:00,43.96,43.98,43.95,43.97,224200.0,30.7395,30.7534,30.7325,30.7464,224200.0
2012-04-11 13:25:00,43.97,44.02,43.95,44.0,394900.0,30.7464,30.7814,30.7325,30.7674,394900.0
2012-04-11 13:30:00,44.01,44.02,43.97,44.01,338700.0,30.7744,30.7814,30.7464,30.7744,338700.0
2012-04-11 13:35:00,44.01,44.1,44.01,44.09,159900.0,30.7744,30.8373,30.7744,30.8304,159900.0
2012-04-11 13:40:00,44.08,44.13,44.07,44.09,375700.0,30.8234,30.8583,30.8164,30.8304,375700.0
2012-04-11 13:45:00,44.09,44.17,44.06,44.17,343000.0,30.8304,30.8863,30.8094,30.8863,343000.0
2012-04-11 13:50:00,44.16,44.2,44.1,44.17,382200.0,30.8793,30.9073,30.8373,30.8863,382200.0
2012-04-11 13:55:00,44.17,44.21,44.15,44.16,246700.0,30.8863,30.9143,30.8723,30.8793,246700.0
2012-04-11 14:00:00,44.15,44.16,44.06,44.09,343100.0,30.8723,30.8793,30.8094,30.8304,343100.0
2012-04-11 14:05:00,44.09,44.13,44.05,44.1,268400.0,30.8304,30.8583,30.8024,30.8373,268400.0
2012-04-11 14:10:00,44.1,44.15,44.08,44.14,268600.0,30.8373,30.8723,30.8234,30.8653,268600.0
2012-04-11 14:15:00,44.14,44.16,44.11,44.11,146300.0,30.8653,30.8793,30.8443,30.8443,146300.0
2012-04-11 14:20:00,44.1,44.14,44.07,44.09,199200.0,30.8373,30.8653,30.8164,30.8304,199200.0
2012-04-11 14:25:00,44.09,44.1,44.04,44.06,167400.0,30.8304,30.8373,30.7954,30.8094,167400.0
2012-04-11 14:30:00,44.07,44.08,43.94,43.96,318800.0,30.8164,30.8234,30.7255,30.7395,318800.0
2012-04-11 14:35:00,43.97,44.03,43.95,44.0,188600.0,30.7464,30.7884,30.7325,30.7674,188600.0
2012-04-11 14:40:00,44.01,44.04,43.98,44.0,277100.0,30.7744,30.7954,30.7534,30.7674,277100.0
2012-04-11 14:45:00,44.0,44.02,43.98,44.02,427400.0,30.7674,30.7814,30.7534,30.7814,427400.0
2012-04-11 14:50:00,44.01,44.02,44.0,44.02,192900.0,30.7744,30.7814,30.7674,30.7814,192900.0
2012-04-11 14:55:00,44.02,44.06,44.0,44.02,304100.0,30.7814,30.8094,30.7674,30.7814,304100.0
2012-04-11 15:00:00,44.02,44.06,44.0,44.01,272200.0,30.7814,30.8094,30.7674,30.7744,272200.0
2012-04-11 15:05:00,44.0,44.07,44.0,44.05,298700.0,30.7674,30.8164,30.7674,30.8024,298700.0
2012-04-11 15:10:00,44.05,44.07,43.99,43.99,764000.0,30.8024,30.8164,30.7604,30.7604,764000.0
2012-04-11 15:15:00,44.0,44.03,43.98,44.03,372000.0,30.7674,30.7884,30.7534,30.7884,372000.0
2012-04-11 15:20:00,44.03,44.04,43.93,43.99,439400.0,30.7884,30.7954,30.7185,30.7604,439400.0
2012-04-11 15:25:00,43.99,44.04,43.97,43.99,362400.0,30.7604,30.7954,30.7464,30.7604,362400.0
2012-04-11 15:30:00,43.99,44.05,43.98,44.04,516900.0,30.7604,30.8024,30.7534,30.7954,516900.0
2012-04-11 15:35:00,44.05,44.05,43.97,43.97,563600.0,30.8024,30.8024,30.7464,30.7464,563600.0
2012-04-11 15:40:00,43.98,44.0,43.95,43.99,646200.0,30.7534,30.7674,30.7325,30.7604,646200.0
2012-04-11 15:45:00,43.99,44.01,43.94,43.99,846600.0,30.7604,30.7744,30.7255,30.7604,846600.0
2012-04-11 15:50:00,43.99,44.01,43.96,44.0,816400.0,30.7604,30.7744,30.7395,30.7674,816400.0
2012-04-11 15:55:00,43.99,44.04,43.98,43.98,1316600.0,30.7604,30.7954,30.7534,30.7534,1316600.0
2012-04-12 09:30:00,44.08,44.17,44.0,44.11,753300.0,30.8234,30.8863,30.7674,30.8443,753300.0
2012-04-12 09:35:00,44.11,44.29,44.1,44.2,729700.0,30.8443,30.9702,30.8373,30.9073,729700.0
2012-04-12 09:40:00,44.2,44.28,44.17,44.24,405300.0,30.9073,30.9632,30.8863,30.9352,405300.0
2012-04-12 09:45:00,44.23,44.33,44.17,44.28,688100.0,30.9283,30.9982,30.8863,30.9632,688100.0
2012-04-12 09:50:00,44.27,44.44,44.25,44.42,539600.0,30.9562,31.0751,30.9422,31.0611,539600.0
2012-04-12 09:55:00,44.42,44.47,44.36,44.43,392600.0,31.0611,31.0961,31.0192,31.0681,392600.0
2012-04-12 10:00:00,44.43,44.49,44.39,44.46,632500.0,31.0681,31.1101,31.0401,31.0891,632500.0
2012-04-12 10:05:00,44.48,44.48,44.35,44.37,418400.0,31.1031,31.1031,31.0122,31.0261,418400.0
2012-04-12 10:10:00,44.37,44.43,44.33,44.35,496900.0,31.0261,31.0681,30.9982,31.0122,496900.0
2012-04-12 10:15:00,44.35,44.35,44.26,44.28,472100.0,31.0122,31.0122,30.9492,30.9632,472100.0
2012-04-12 10:20:00,44.29,44.34,44.25,44.25,410100.0,30.9702,31.0052,30.9422,30.9422,410100.0
2012-04-12 10:25:00,44.25,44.32,44.2,44.31,478900.0,30.9422,30.9912,30.9073,30.9842,478900.0
2012-04-12 10:30:00,44.3,44.4,44.27,44.38,461800.0,30.9772,31.0471,30.9562,31.0331,461800.0
2012-04-12 10:35:00,44.37,44.44,44.37,44.4,345700.0,31.0261,31.0751,31.0261,31.0471,345700.0
2012-04-12 10:40:00,44.39,44.46,44.39,44.41,442500.0,31.0401,31.0891,31.0401,31.0541,442500.0
2012-04-12 10:45:00,44.4,44.41,44.3,44.39,265000.0,31.0471,31.0541,30.9772,31.0401,265000.0
2012-04-12 10:50:00,44.38,44.4,44.27,44.34,250100.0,31.0331,31.0471,30.9562,31.0052,250100.0
2012-04-12 10:55:00,44.34,44.4,44.33,44.35,285500.0,31.0052,31.0471,30.9982,31.0122,285500.0
2012-04-12 11:00:00,44.36,44.42,44.35,44.39,293000.0,31.0192,31.0611,31.0122,31.0401,293000.0
2012-04-12 11:05:00,44.39,44.43,44.32,44.35,416100.0,31.0401,31.0681,30.9912,31.0122,416100.0
2012-04-12 11:10:00,44.34,44.35,44.27,44.29,394900.0,31.0052,31.0122,30.9562,30.9702,394900.0
2012-04-12 11:15:00,44.29,44.38,44.29,44.33,431400.0,30.9702,31.0331,30.9702,30.9982,431400.0
2012-04-12 11:20:00,44.34,44.39,44.33,44.35,228200.0,31.0052,31.0401,30.9982,31.0122,228200.0
2012-04-12 11:25:00,44.35,44.37,44.33,44.34,257100.0,31.0122,31.0261,30.9982,31.0052,257100.0
2012-04-12 11:30:00,44.34,44.38,44.33,44.35,235000.0,31.0052,31.0331,30.9982,31.0122,235000.0
2012-04-12 11:35:00,44.35,44.4,44.33,44.34,155400.0,31.0122,31.0471,30.9982,31.0052,155400.0
2012-04-12 11:40:00,44.33,44.4,44.32,44.38,194200.0,30.9982,31.0471,30.9912,31.0331,194200.0
2012-04-12 11:45:00,44.39,44.42,44.35,44.41,170400.0,31.0401,31.0611,31.0122,31.0541,170400.0
2012-04-12 11:50:00,44.41,44.45,44.36,44.37,389800.0,31.0541,31.0821,31.0192,31.0261,389800.0
2012-04-12 11:55:00,44.38,44.42,44.36,44.42,185200.0,31.0331,31.0611,31.0192,31.0611,185200.0
2012-04-12 12:00:00,44.42,44.47,44.42,44.45,331300.0,31.0611,31.0961,31.0611,31.0821,331300.0
2012-04-12 12:05:00,44.46,44.48,44.41,44.43,225500.0,31.0891,31.1031,31.0541,31.0681,225500.0
2012-04-12 12:10:00,44.43,44.48,44.42,44.47,195900.0,31.0681,31.1031,31.0611,31.0961,195900.0
2012-04-12 12:15:00,44.46,44.54,44.44,44.53,285400.0,31.0891,31.145,31.0751,31.138,285400.0
2012-04-12 12:20:00,44.54,44.57,44.5,44.55,306500.0,31.145,31.166,31.1171,31.152,306500.0
2012-04-12 12:25:00,44.55,44.63,44.55,44.59,298400.0,31.152,31.208,31.152,31.18,298400.0
2012-04-12 12:30:00,44.59,44.68,44.59,44.66,338800.0,31.18,31.2429,31.18,31.2289,338800.0
2012-04-12 12:35:00,44.66,44.67,44.56,44.57,207300.0,31.2289,31.2359,31.159,31.166,207300.0
2012-04-12 12:40:00,44.58,44.62,44.54,44.57,233500.0,31.173,31.201,31.145,31.166,233500.0
2012-04-12 12:45:00,44.58,44.59,44.54,44.55,164200.0,31.173,31.18,31.145,31.152,164200.0
2012-04-12 12:50:00,44.56,44.61,44.55,44.55,344700.0,31.159,31.194,31.152,31.152,344700.0
2012-04-12 12:55:00,44.56,44.63,44.55,44.56,258900.0,31.159,31.208,31.152,31.159,258900.0
2012-04-12 13:00:00,44.56,44.61,44.54,44.59,320500.0,31.159,31.194,31.145,31.18,320500.0
2012-04-12 13:05:00,44.6,44.63,44.56,44.59,129000.0,31.187,31.208,31.159,31.18,129000.0
2012-04-12 13:10:00,44.59,44.74,44.59,44.73,350900.0,31.18,31.2849,31.18,31.2779,350900.0
2012-04-12 13:15:00,44.73,44.8,44.71,44.75,417200.0,31.2779,31.3268,31.2639,31.2919,417200.0
2012-04-12 13:20:00,44.75,44.78,44.68,44.68,319300.0,31.2919,31.3128,31.2429,31.2429,319300.0
2012-04-12 13:25:00,44.69,44.76,44.67,44.76,264500.0,31.2499,31.2989,31.2359,31.2989,264500.0
2012-04-12 13:30:00,44.75,44.77,44.71,44.72,238400.0,31.2919,31.3059,31.2639,31.2709,238400.0
2012-04-12 13:35:00,44.71,44.78,44.71,44.76,270700.0,31.2639,31.3128,31.2639,31.2989,270700.0
2012-04-12 13:40:00,44.76,44.78,44.73,44.78,171700.0,31.2989,31.3128,31.2779,31.3128,171700.0
2012-04-12 13:45:00,44.78,44.78,44.73,44.74,150500.0,31.3128,31.3128,31.2779,31.2849,150500.0
2012-04-12 13:50:00,44.73,44.74,44.69,44.69,185700.0,31.2779,31.2849,31.2499,31.2499,185700.0
2012-04-12 13:55:00,44.7,44.72,44.66,44.7,330300.0,31.2569,31.2709,31.2289,31.2569,330300.0
2012-04-12 14:00:00,44.7,44.75,44.69,44.71,272700.0,31.2569,31.2919,31.2499,31.2639,272700.0
2012-04-12 14:05:00,44.71,44.71,44.66,44.67,164100.0,31.2639,31.2639,31.2289,31.2359,164100.0
2012-04-12 14:10:00,44.66,44.72,44.65,44.68,214300.0,31.2289,31.2709,31.2219,31.2429,214300.0
2012-04-12 14:15:00,44.68,44.75,44.66,44.75,246500.0,31.2429,31.2919,31.2289,31.2919,246500.0
2012-04-12 14:20:00,44.75,44.8,44.73,44.79,161100.0,31.2919,31.3268,31.2779,31.3198,161100.0
2012-04-12 14:25:00,44.78,44.79,44.75,44.77,155900.0,31.3128,31.3198,31.2919,31.3059,155900.0
2012-04-12 14:30:00,44.77,44.8,44.75,44.75,353000.0,31.3059,31.3268,31.2919,31.2919,353000.0
2012-04-12 14:35:00,44.75,44.84,44.75,44.82,318100.0,31.2919,31.3548,31.2919,31.3408,318100.0
2012-04-12 14:40:00,44.83,44.85,44.8,44.84,258600.0,31.3478,31.3618,31.3268,31.3548,258600.0
2012-04-12 14:45:00,44.84,44.88,44.82,44.85,292000.0,31.3548,31.3828,31.3408,31.3618,292000.0
2012-04-12 14:50:00,44.86,44.93,44.84,44.93,291400.0,31.3688,31.4177,31.3548,31.4177,291400.0
2012-04-12 14:55:00,44.93,44.97,44.9,44.94,348600.0,31.4177,31.4457,31.3968,31.4247,348600.0
2012-04-12 15:00:00,44.94,44.95,44.92,44.92,247900.0,31.4247,31.4317,31.4107,31.4107,247900.0
2012-04-12 15:05:00,44.93,44.93,44.85,44.86,577800.0,31.4177,31.4177,31.3618,31.3688,577800.0
2012-04-12 15:10:00,44.85,44.87,44.82,44.85,683900.0,31.3618,31.3758,31.3408,31.3618,683900.0
2012-04-12 15:15:00,44.85,44.9,44.84,44.89,290800.0,31.3618,31.3968,31.3548,31.3898,290800.0
2012-04-12 15:20:00,44.89,44.9,44.81,44.82,483500.0,31.3898,31.3968,31.3338,31.3408,483500.0
2012-04-12 15:25:00,44.82,44.87,44.82,44.84,483000.0,31.3408,31.3758,31.3408,31.3548,483000.0
2012-04-12 15:30:00,44.84,44.87,44.82,44.84,543500.0,31.3548,31.3758,31.3408,31.3548,543500.0
2012-04-12 15:35:00,44.85,44.99,44.84,44.96,968300.0,31.3618,31.4597,31.3548,31.4387,968300.0
2012-04-12 15:40:00,44.97,44.99,44.86,44.87,902400.0,31.4457,31.4597,31.3688,31.3758,902400.0
2012-04-12 15:45:00,44.86,44.95,44.85,44.94,905100.0,31.3688,31.4317,31.3618,31.4247,905100.0
2012-04-12 15:50:00,44.94,44.94,44.81,44.82,1352800.0,31.4247,31.4247,31.3338,31.3408,1352800.0
2012-04-12 15:55:00,44.83,44.88,44.78,44.82,1968200.0,31.3478,31.3828,31.3128,31.3408,1968200.0
2012-04-13 09:30:00,44.95,44.95,44.25,44.31,2244000.0,31.4317,31.4317,30.9422,30.9842,2244000.0
2012-04-13 09:35:00,44.32,44.48,44.22,44.22,1416400.0,30.9912,31.1031,30.9213,30.9213,1416400.0
2012-04-13 09:40:00,44.22,44.29,44.09,44.15,2103900.0,30.9213,30.9702,30.8304,30.8723,2103900.0
2012-04-13 09:45:00,44.15,44.21,43.93,43.98,1832200.0,30.8723,30.9143,30.7185,30.7534,1832200.0
2012-04-13 09:50:00,43.98,44.02,43.83,43.96,1116900.0,30.7534,30.7814,30.6485,30.7395,1116900.0
2012-04-13 09:55:00,43.96,44.15,43.9,43.93,968300.0,30.7395,30.8723,30.6975,30.7185,968300.0
2012-04-13 10:00:00,43.93,44.12,43.68,44.01,1194600.0,30.7185,30.8513,30.5437,30.7744,1194600.0
2012-04-13 10:05:00,44.01,44.23,43.98,44.22,1071100.0,30.7744,30.9283,30.7534,30.9213,1071100.0
2012-04-13 10:10:00,44.22,44.29,44.05,44.21,732900.0,30.9213,30.9702,30.8024,30.9143,732900.0
2012-04-13 10:15:00,44.22,44.29,44.06,44.07,622600.0,30.9213,30.9702,30.8094,30.8164,622600.0
2012-04-13 10:20:00,44.07,44.12,44.0,44.03,494900.0,30.8164,30.8513,30.7674,30.7884,494900.0
2012-04-13 10:25:00,44.03,44.07,43.93,43.99,682200.0,30.7884,30.8164,30.7185,30.7604,682200.0
2012-04-13 10:30:00,43.99,44.04,43.91,43.96,523100.0,30.7604,30.7954,30.7045,30.7395,523100.0
2012-04-13 10:35:00,43.95,44.16,43.94,44.11,371700.0,30.7325,30.8793,30.7255,30.8443,371700.0
2012-04-13 10:40:00,44.11,44.15,43.96,43.96,312800.0,30.8443,30.8723,30.7395,30.7395,312800.0
2012-04-13 10:45:00,43.97,44.05,43.86,43.95,524900.0,30.7464,30.8024,30.6695,30.7325,524900.0
2012-04-13 10:50:00,43.94,44.05,43.94,44.02,303300.0,30.7255,30.8024,30.7255,30.7814,303300.0
2012-04-13 10:55:00,44.02,44.03,43.97,44.02,181000.0,30.7814,30.7884,30.7464,30.7814,181000.0
2012-04-13 11:00:00,44.01,44.05,43.91,43.91,350100.0,30.7744,30.8024,30.7045,30.7045,350100.0
2012-04-13 11:05:00,43.91,43.99,43.85,43.9,458000.0,30.7045,30.7604,30.6625,30.6975,458000.0
2012-04-13 11:10:00,43.91,43.93,43.75,43.89,514000.0,30.7045,30.7185,30.5926,30.6905,514000.0
2012-04-13 11:15:00,43.89,43.91,43.82,43.87,377500.0,30.6905,30.7045,30.6416,30.6765,377500.0
2012-04-13 11:20:00,43.88,43.94,43.87,43.91,241700.0,30.6835,30.7255,30.6765,30.7045,241700.0
2012-04-13 11:25:00,43.91,44.01,43.86,43.98,295900.0,30.7045,30.7744,30.6695,30.7534,295900.0
2012-04-13 11:30:00,43.98,43.98,43.88,43.91,676500.0,30.7534,30.7534,30.6835,30.7045,676500.0
2012-04-13 11:35:00,43.91,43.94,43.85,43.93,323800.0,30.7045,30.7255,30.6625,30.7185,323800.0
2012-04-13 11:40:00,43.93,43.96,43.87,43.95,242400.0,30.7185,30.7395,30.6765,30.7325,242400.0
2012-04-13 11:45:00,43.95,43.96,43.9,43.93,290800.0,30.7325,30.7395,30.6975,30.7185,290800.0
2012-04-13 11:50:00,43.93,43.93,43.86,43.87,242400.0,30.7185,30.7185,30.6695,30.6765,242400.0
2012-04-13 11:55:00,43.86,43.87,43.77,43.8,529800.0,30.6695,30.6765,30.6066,30.6276,529800.0
2012-04-13 12:00:00,43.8,43.83,43.7,43.7,507900.0,30.6276,30.6485,30.5576,30.5576,507900.0
2012-04-13 12:05:00,43.7,43.74,43.67,43.73,405500.0,30.5576,30.5856,30.5367,30.5786,405500.0
2012-04-13 12:10:00,43.73,43.78,43.62,43.62,476700.0,30.5786,30.6136,30.5017,30.5017,476700.0
2012-04-13 12:15:00,43.62,43.64,43.57,43.57,436800.0,30.5017,30.5157,30.4667,30.4667,436800.0
2012-04-13 12:20:00,43.57,43.63,43.56,43.61,327800.0,30.4667,30.5087,30.4597,30.4947,327800.0
2012-04-13 12:25:00,43.61,43.64,43.59,43.59,244600.0,30.4947,30.5157,30.4807,30.4807,244600.0
2012-04-13 12:30:00,43.59,43.61,43.57,43.61,419400.0,30.4807,30.4947,30.4667,30.4947,419400.0
2012-04-13 12:35:00,43.6,43.61,43.57,43.61,261700.0,30.4877,30.4947,30.4667,30.4947,261700.0
2012-04-13 12:40:00,43.6,43.71,43.59,43.71,214900.0,30.4877,30.5646,30.4807,30.5646,214900.0
2012-04-13 12:45:00,43.71,43.71,43.66,43.67,190600.0,30.5646,30.5646,30.5297,30.5367,190600.0
2012-04-13 12:50:00,43.67,43.68,43.61,43.61,198700.0,30.5367,30.5437,30.4947,30.4947,198700.0
2012-04-13 12:55:00,43.61,43.68,43.58,43.62,198300.0,30.4947,30.5437,30.4737,30.5017,198300.0
2012-04-13 13:00:00,43.63,43.67,43.59,43.66,297800.0,30.5087,30.5367,30.4807,30.5297,297800.0
2012-04-13 13:05:00,43.67,43.7,43.62,43.65,205500.0,30.5367,30.5576,30.5017,30.5227,205500.0
2012-04-13 13:10:00,43.65,43.67,43.62,43.65,317300.0,30.5227,30.5367,30.5017,30.5227,317300.0
2012-04-13 13:15:00,43.65,43.68,43.56,43.57,264800.0,30.5227,30.5437,30.4597,30.4667,264800.0
2012-04-13 13:20:00,43.56,43.67,43.53,43.63,297600.0,30.4597,30.5367,30.4388,30.5087,297600.0
2012-04-13 13:25:00,43.62,43.67,43.61,43.63,129900.0,30.5017,30.5367,30.4947,30.5087,129900.0
2012-04-13 13:30:00,43.62,43.67,43.59,43.67,204200.0,30.5017,30.5367,30.4807,30.5367,204200.0
2012-04-13 13:35:00,43.66,43.74,43.65,43.74,349000.0,30.5297,30.5856,30.5227,30.5856,349000.0
2012-04-13 13:40:00,43.74,43.74,43.6,43.65,323000.0,30.5856,30.5856,30.4877,30.5227,323000.0
2012-04-13 13:45:00,43.64,43.68,43.62,43.67,214100.0,30.5157,30.5437,30.5017,30.5367,214100.0
2012-04-13 13:50:00,43.68,43.7,43.66,43.66,139600.0,30.5437,30.5576,30.5297,30.5297,139600.0
2012-04-13 13:55:00,43.66,43.68,43.58,43.59,241200.0,30.5297,30.5437,30.4737,30.4807,241200.0
2012-04-13 14:00:00,43.6,43.62,43.53,43.54,293600.0,30.4877,30.5017,30.4388,30.4458,293600.0
2012-04-13 14:05:00,43.54,43.61,43.53,43.53,351100.0,30.4458,30.4947,30.4388,30.4388,351100.0
2012-04-13 14:10:00,43.54,43.6,43.53,43.59,205000.0,30.4458,30.4877,30.4388,30.4807,205000.0
2012-04-13 14:15:00,43.6,43.6,43.55,43.57,261400.0,30.4877,30.4877,30.4528,30.4667,261400.0
2012-04-13 14:20:00,43.56,43.63,43.56,43.58,275000.0,30.4597,30.5087,30.4597,30.4737,275000.0
2012-04-13 14:25:00,43.59,43.6,43.52,43.52,307600.0,30.4807,30.4877,30.4318,30.4318,307600.0
2012-04-13 14:30:00,43.54,43.59,43.52,43.59,115800.0,30.4458,30.4807,30.4318,30.4807,115800.0
2012-04-13 14:35:00,43.59,43.6,43.54,43.55,186600.0,30.4807,30.4877,30.4458,30.4528,186600.0
2012-04-13 14:40:00,43.56,43.62,43.56,43.59,263000.0,30.4597,30.5017,30.4597,30.4807,263000.0
2012-04-13 14:45:00,43.58,43.64,43.58,43.59,343200.0,30.4737,30.5157,30.4737,30.4807,343200.0
2012-04-13 14:50:00,43.6,43.61,43.55,43.59,277500.0,30.4877,30.4947,30.4528,30.4807,277500.0
2012-04-13 14:55:00,43.6,43.6,43.57,43.59,206300.0,30.4877,30.4877,30.4667,30.4807,206300.0
2012-04-13 15:00:00,43.59,43.61,43.58,43.59,162300.0,30.4807,30.4947,30.4737,30.4807,162300.0
2012-04-13 15:05:00,43.6,43.64,43.58,43.6,317100.0,30.4877,30.5157,30.4737,30.4877,317100.0
2012-04-13 15:10:00,43.6,43.65,43.58,43.58,422500.0,30.4877,30.5227,30.4737,30.4737,422500.0
2012-04-13 15:15:00,43.59,43.6,43.56,43.59,381800.0,30.4807,30.4877,30.4597,30.4807,381800.0
2012-04-13 15:20:00,43.6,43.63,43.55,43.59,320300.0,30.4877,30.5087,30.4528,30.4807,320300.0
2012-04-13 15:25:00,43.59,43.6,43.5,43.51,471000.0,30.4807,30.4877,30.4178,30.4248,471000.0
2012-04-13 15:30:00,43.51,43.55,43.35,43.35,954800.0,30.4248,30.4528,30.3129,30.3129,954800.0
2012-04-13 15:35:00,43.34,43.38,43.25,43.26,1299600.0,30.3059,30.3339,30.243,30.25,1299600.0
2012-04-13 15:40:00,43.27,43.32,43.25,43.27,938500.0,30.257,30.2919,30.243,30.257,938500.0
2012-04-13 15:45:00,43.28,43.34,43.14,43.2,1322100.0,30.264,30.3059,30.1661,30.208,1322100.0
2012-04-13 15:50:00,43.19,43.22,43.06,43.12,1337500.0,30.201,30.222,30.1101,30.1521,1337500.0
2012-04-13 15:55:00,43.11,43.21,43.09,43.21,2172500.0,30.1451,30.215,30.1311,30.215,2172500.0
2012-04-16 09:30:00,43.37,43.78,43.27,43.72,1546000.0,30.3269,30.6136,30.257,30.5716,1546000.0
2012-04-16 09:35:00,43.72,43.8,43.61,43.63,841800.0,30.5716,30.6276,30.4947,30.5087,841800.0
2012-04-16 09:40:00,43.63,43.71,43.58,43.69,990900.0,30.5087,30.5646,30.4737,30.5507,990900.0
2012-04-16 09:45:00,43.7,43.7,43.51,43.69,685600.0,30.5576,30.5576,30.4248,30.5507,685600.0
2012-04-16 09:50:00,43.68,43.72,43.57,43.64,505200.0,30.5437,30.5716,30.4667,30.5157,505200.0
2012-04-16 09:55:00,43.65,43.73,43.59,43.67,451600.0,30.5227,30.5786,30.4807,30.5367,451600.0
2012-04-16 10:00:00,43.66,43.69,43.39,43.46,978800.0,30.5297,30.5507,30.3409,30.3898,978800.0
2012-04-16 10:05:00,43.46,43.52,43.42,43.47,709200.0,30.3898,30.4318,30.3619,30.3968,709200.0
2012-04-16 10:10:00,43.46,43.47,43.0,43.01,1331900.0,30.3898,30.3968,30.0682,30.0752,1331900.0
2012-04-16 10:15:00,43.01,43.09,42.96,43.08,1460000.0,30.0752,30.1311,30.0402,30.1241,1460000.0
2012-04-16 10:20:00,43.07,43.15,42.93,43.04,784600.0,30.1171,30.1731,30.0192,30.0961,784600.0
2012-04-16 10:25:00,43.04,43.11,42.92,43.09,654600.0,30.0961,30.1451,30.0122,30.1311,654600.0
2012-04-16 10:30:00,43.1,43.16,42.98,43.0,611500.0,30.1381,30.18,30.0542,30.0682,611500.0
2012-04-16 10:35:00,43.0,43.02,42.85,42.94,584400.0,30.0682,30.0821,29.9633,30.0262,584400.0
2012-04-16 10:40:00,42.94,43.02,42.93,42.93,474200.0,30.0262,30.0821,30.0192,30.0192,474200.0
2012-04-16 10:45:00,42.94,43.12,42.94,43.11,559400.0,30.0262,30.1521,30.0262,30.1451,559400.0
2012-04-16 10:50:00,43.11,43.12,43.0,43.03,439700.0,30.1451,30.1521,30.0682,30.0891,439700.0
2012-04-16 10:55:00,43.04,43.14,43.03,43.06,474100.0,30.0961,30.1661,30.0891,30.1101,474100.0
2012-04-16 11:00:00,43.06,43.27,43.05,43.24,556200.0,30.1101,30.257,30.1031,30.236,556200.0
2012-04-16 11:05:00,43.24,43.3,43.17,43.27,539800.0,30.236,30.2779,30.187,30.257,539800.0
2012-04-16 11:10:00,43.27,43.36,43.26,43.36,257000.0,30.257,30.3199,30.25,30.3199,257000.0
2012-04-16 11:15:00,43.36,43.36,43.21,43.22,328600.0,30.3199,30.3199,30.215,30.222,328600.0
2012-04-16 11:20:00,43.22,43.24,43.07,43.09,407500.0,30.222,30.236,30.1171,30.1311,407500.0
2012-04-16 11:25:00,43.09,43.13,43.06,43.12,231200.0,30.1311,30.1591,30.1101,30.1521,231200.0
2012-04-16 11:30:00,43.12,43.14,42.95,42.96,363300.0,30.1521,30.1661,30.0332,30.0402,363300.0
2012-04-16 11:35:00,42.95,42.99,42.93,42.95,567700.0,30.0332,30.0612,30.0192,30.0332,567700.0
2012-04-16 11:40:00,42.95,42.96,42.84,42.88,398900.0,30.0332,30.0402,29.9563,29.9843,398900.0
2012-04-16 11:45:00,42.87,42.98,42.86,42.97,226000.0,29.9773,30.0542,29.9703,30.0472,226000.0
2012-04-16 11:50:00,42.95,43.02,42.94,42.97,321100.0,30.0332,30.0821,30.0262,30.0472,321100.0
2012-04-16 11:55:00,42.97,43.08,42.97,43.02,225700.0,30.0472,30.1241,30.0472,30.0821,225700.0
2012-04-16 12:00:00,43.02,43.2,43.0,43.17,359300.0,30.0821,30.208,30.0682,30.187,359300.0
2012-04-16 12:05:00,43.17,43.17,43.04,43.07,160600.0,30.187,30.187,30.0961,30.1171,160600.0
2012-04-16 12:10:00,43.07,43.16,43.05,43.1,159200.0,30.1171,30.18,30.1031,30.1381,159200.0
2012-04-16 12:15:00,43.11,43.15,43.07,43.09,159800.0,30.1451,30.1731,30.1171,30.1311,159800.0
2012-04-16 12:20:00,43.09,43.09,43.0,43.06,202300.0,30.1311,30.1311,30.0682,30.1101,202300.0
2012-04-16 12:25:00,43.06,43.14,43.02,43.03,220200.0,30.1101,30.1661,30.0821,30.0891,220200.0
2012-04-16 12:30:00,43.03,43.15,43.02,43.09,254700.0,30.0891,30.1731,30.0821,30.1311,254700.0
2012-04-16 12:35:00,43.08,43.14,43.05,43.13,152000.0,30.1241,30.1661,30.1031,30.1591,152000.0
2012-04-16 12:40:00,43.14,43.18,43.04,43.09,450700.0,30.1661,30.194,30.0961,30.1311,450700.0
2012-04-16 12:45:00,43.09,43.2,43.07,43.19,157900.0,30.1311,30.208,30.1171,30.201,157900.0
2012-04-16 12:50:00,43.18,43.23,43.16,43.23,138800.0,30.194,30.229,30.18,30.229,138800.0
2012-04-16 12:55:00,43.23,43.41,43.22,43.39,286500.0,30.229,30.3549,30.222,30.3409,286500.0
2012-04-16 13:00:00,43.38,43.42,43.28,43.29,271100.0,30.3339,30.3619,30.264,30.2709,271100.0
2012-04-16 13:05:00,43.29,43.34,43.27,43.31,149400.0,30.2709,30.3059,30.257,30.2849,149400.0
2012-04-16 13:10:00,43.3,43.34,43.29,43.32,162900.0,30.2779,30.3059,30.2709,30.2919,162900.0
2012-04-16 13:15:00,43.32,43.4,43.31,43.32,213100.0,30.2919,30.3479,30.2849,30.2919,213100.0
2012-04-16 13:20:00,43.33,43.35,43.31,43.34,128300.0,30.2989,30.3129,30.2849,30.3059,128300.0
2012-04-16 13:25:00,43.34,43.38,43.26,43.33,206200.0,30.3059,30.3339,30.25,30.2989,206200.0
2012-04-16 13:30:00,43.33,43.34,43.22,43.33,1321800.0,30.2989,30.3059,30.222,30.2989,1321800.0
2012-04-16 13:35:00,43.33,43.41,43.31,43.39,1142800.0,30.2989,30.3549,30.2849,30.3409,1142800.0
2012-04-16 13:40:00,43.39,43.58,43.38,43.57,731500.0,30.3409,30.4737,30.3339,30.4667,731500.0
2012-04-16 13:45:00,43.57,43.66,43.56,43.63,1303100.0,30.4667,30.5297,30.4597,30.5087,1303100.0
2012-04-16 13:50:00,43.62,43.65,43.56,43.6,430800.0,30.5017,30.5227,30.4597,30.4877,430800.0
2012-04-16 13:55:00,43.59,43.68,43.59,43.64,832100.0,30.4807,30.5437,30.4807,30.5157,832100.0
2012-04-16 14:00:00,43.64,43.67,43.6,43.62,914900.0,30.5157,30.5367,30.4877,30.5017,914900.0
2012-04-16 14:05:00,43.62,43.63,43.55,43.57,439800.0,30.5017,30.5087,30.4528,30.4667,439800.0
2012-04-16 14:10:00,43.57,43.6,43.54,43.58,891500.0,30.4667,30.4877,30.4458,30.4737,891500.0
2012-04-16 14:15:00,43.59,43.61,43.56,43.59,131200.0,30.4807,30.4947,30.4597,30.4807,131200.0
2012-04-16 14:20:00,43.59,43.59,43.48,43.48,133700.0,30.4807,30.4807,30.4038,30.4038,133700.0
2012-04-16 14:25:00,43.48,43.5,43.4,43.47,240900.0,30.4038,30.4178,30.3479,30.3968,240900.0
2012-04-16 14:30:00,43.46,43.5,43.43,43.49,138000.0,30.3898,30.4178,30.3688,30.4108,138000.0
2012-04-16 14:35:00,43.49,43.55,43.47,43.5,201000.0,30.4108,30.4528,30.3968,30.4178,201000.0
2012-04-16 14:40:00,43.5,43.52,43.45,43.47,135400.0,30.4178,30.4318,30.3828,30.3968,135400.0
2012-04-16 14:45:00,43.47,43.48,43.4,43.42,142900.0,30.3968,30.4038,30.3479,30.3619,142900.0
2012-04-16 14:50:00,43.43,43.5,43.42,43.43,209700.0,30.3688,30.4178,30.3619,30.3688,209700.0
2012-04-16 14:55:00,43.42,43.42,43.35,43.36,244500.0,30.3619,30.3619,30.3129,30.3199,244500.0
2012-04-16 15:00:00,43.36,43.43,43.33,43.35,375500.0,30.3199,30.3688,30.2989,30.3129,375500.0
2012-04-16 15:05:00,43.36,43.38,43.33,43.35,240300.0,30.3199,30.3339,30.2989,30.3129,240300.0
2012-04-16 15:10:00,43.35,43.41,43.34,43.4,176300.0,30.3129,30.3549,30.3059,30.3479,176300.0
2012-04-16 15:15:00,43.4,43.42,43.37,43.4,553300.0,30.3479,30.3619,30.3269,30.3479,553300.0
2012-04-16 15:20:00,43.4,43.44,43.37,43.39,216100.0,30.3479,30.3758,30.3269,30.3409,216100.0
2012-04-16 15:25:00,43.39,43.42,43.33,43.41,294900.0,30.3409,30.3619,30.2989,30.3549,294900.0
2012-04-16 15:30:00,43.4,43.47,43.38,43.41,251700.0,30.3479,30.3968,30.3339,30.3549,251700.0
2012-04-16 15:35:00,43.41,43.5,43.4,43.47,322800.0,30.3549,30.4178,30.3479,30.3968,322800.0
2012-04-16 15:40:00,43.47,43.53,43.43,43.53,450300.0,30.3968,30.4388,30.3688,30.4388,450300.0
2012-04-16 15:45:00,43.53,43.54,43.42,43.43,588800.0,30.4388,30.4458,30.3619,30.3688,588800.0
2012-04-16 15:50:00,43.43,43.44,43.25,43.32,1084000.0,30.3688,30.3758,30.243,30.2919,1084000.0
2012-04-16 15:55:00,43.33,43.41,43.32,43.34,1373800.0,30.2989,30.3549,30.2919,30.3059,1373800.0
2012-04-17 09:30:00,43.64,43.75,43.61,43.7,961400.0,30.5157,30.5926,30.4947,30.5576,961400.0
2012-04-17 09:35:00,43.71,43.76,43.47,43.51,900100.0,30.5646,30.5996,30.3968,30.4248,900100.0
2012-04-17 09:40:00,43.5,43.51,43.27,43.37,795000.0,30.4178,30.4248,30.257,30.3269,795000.0
2012-04-17 09:45:00,43.37,43.38,43.16,43.32,694200.0,30.3269,30.3339,30.18,30.2919,694200.0
2012-04-17 09:50:00,43.32,43.4,43.29,43.37,630100.0,30.2919,30.3479,30.2709,30.3269,630100.0
2012-04-17 09:55:00,43.37,43.47,43.34,43.45,662300.0,30.3269,30.3968,30.3059,30.3828,662300.0
2012-04-17 10:00:00,43.45,43.45,43.27,43.39,345800.0,30.3828,30.3828,30.257,30.3409,345800.0
2012-04-17 10:05:00,43.4,43.52,43.38,43.5,556300.0,30.3479,30.4318,30.3339,30.4178,556300.0
2012-04-17 10:10:00,43.49,43.63,43.48,43.56,543100.0,30.4108,30.5087,30.4038,30.4597,543100.0
2012-04-17 10:15:00,43.56,43.71,43.55,43.7,441300.0,30.4597,30.5646,30.4528,30.5576,441300.0
2012-04-17 10:20:00,43.69,43.72,43.58,43.71,354100.0,30.5507,30.5716,30.4737,30.5646,354100.0
2012-04-17 10:25:00,43.71,43.75,43.68,43.74,365400.0,30.5646,30.5926,30.5437,30.5856,365400.0
2012-04-17 10:30:00,43.75,43.75,43.65,43.67,427800.0,30.5926,30.5926,30.5227,30.5367,427800.0
2012-04-17 10:35:00,43.66,43.7,43.61,43.64,417400.0,30.5297,30.5576,30.4947,30.5157,417400.0
2012-04-17 10:40:00,43.64,43.69,43.62,43.62,384900.0,30.5157,30.5507,30.5017,30.5017,384900.0
2012-04-17 10:45:00,43.63,43.68,43.61,43.65,251900.0,30.5087,30.5437,30.4947,30.5227,251900.0
2012-04-17 10:50:00,43.65,43.67,43.6,43.64,240100.0,30.5227,30.5367,30.4877,30.5157,240100.0
2012-04-17 10:55:00,43.64,43.65,43.55,43.57,201900.0,30.5157,30.5227,30.4528,30.4667,201900.0
2012-04-17 11:00:00,43.57,43.64,43.56,43.61,402600.0,30.4667,30.5157,30.4597,30.4947,402600.0
2012-04-17 11:05:00,43.62,43.63,43.57,43.62,172300.0,30.5017,30.5087,30.4667,30.5017,172300.0
2012-04-17 11:10:00,43.62,43.62,43.52,43.52,266100.0,30.5017,30.5017,30.4318,30.4318,266100.0
2012-04-17 11:15:00,43.53,43.55,43.5,43.54,421500.0,30.4388,30.4528,30.4178,30.4458,421500.0
2012-04-17 11:20:00,43.55,43.58,43.51,43.55,287400.0,30.4528,30.4737,30.4248,30.4528,287400.0
2012-04-17 11:25:00,43.56,43.56,43.51,43.54,176900.0,30.4597,30.4597,30.4248,30.4458,176900.0
2012-04-17 11:30:00,43.55,43.57,43.53,43.55,162900.0,30.4528,30.4667,30.4388,30.4528,162900.0
2012-04-17 11:35:00,43.55,43.58,43.55,43.55,142400.0,30.4528,30.4737,30.4528,30.4528,142400.0
2012-04-17 11:40:00,43.56,43.58,43.54,43.55,102700.0,30.4597,30.4737,30.4458,30.4528,102700.0
2012-04-17 11:45:00,43.54,43.56,43.53,43.54,196900.0,30.4458,30.4597,30.4388,30.4458,196900.0
2012-04-17 11:50:00,43.55,43.56,43.53,43.54,151900.0,30.4528,30.4597,30.4388,30.4458,151900.0
2012-04-17 11:55:00,43.54,43.56,43.53,43.55,205100.0,30.4458,30.4597,30.4388,30.4528,205100.0
2012-04-17 12:00:00,43.56,43.63,43.55,43.62,602800.0,30.4597,30.5087,30.4528,30.5017,602800.0
2012-04-17 12:05:00,43.62,43.67,43.61,43.67,245100.0,30.5017,30.5367,30.4947,30.5367,245100.0
2012-04-17 12:10:00,43.67,43.72,43.65,43.66,268700.0,30.5367,30.5716,30.5227,30.5297,268700.0
2012-04-17 12:15:00,43.66,43.75,43.65,43.75,247200.0,30.5297,30.5926,30.5227,30.5926,247200.0
2012-04-17 12:20:00,43.74,43.81,43.72,43.81,388600.0,30.5856,30.6346,30.5716,30.6346,388600.0
2012-04-17 12:25:00,43.8,43.82,43.76,43.8,230400.0,30.6276,30.6416,30.5996,30.6276,230400.0
2012-04-17 12:30:00,43.81,43.91,43.81,43.89,393700.0,30.6346,30.7045,30.6346,30.6905,393700.0
2012-04-17 12:35:00,43.88,43.91,43.83,43.89,251100.0,30.6835,30.7045,30.6485,30.6905,251100.0
2012-04-17 12:40:00,43.88,43.89,43.83,43.84,158600.0,30.6835,30.6905,30.6485,30.6555,158600.0
2012-04-17 12:45:00,43.84,43.86,43.81,43.81,122300.0,30.6555,30.6695,30.6346,30.6346,122300.0
2012-04-17 12:50:00,43.81,43.84,43.77,43.78,107900.0,30.6346,30.6555,30.6066,30.6136,107900.0
2012-04-17 12:55:00,43.78,43.8,43.74,43.78,181400.0,30.6136,30.6276,30.5856,30.6136,181400.0
2012-04-17 13:00:00,43.79,43.83,43.77,43.81,184700.0,30.6206,30.6485,30.6066,30.6346,184700.0
2012-04-17 13:05:00,43.82,43.84,43.81,43.83,90200.0,30.6416,30.6555,30.6346,30.6485,90200.0
2012-04-17 13:10:00,43.83,43.85,43.8,43.82,89900.0,30.6485,30.6625,30.6276,30.6416,89900.0
2012-04-17 13:15:00,43.82,43.84,43.8,43.82,84200.0,30.6416,30.6555,30.6276,30.6416,84200.0
2012-04-17 13:20:00,43.82,43.84,43.81,43.81,115600.0,30.6416,30.6555,30.6346,30.6346,115600.0
2012-04-17 13:25:00,43.81,43.82,43.77,43.78,113400.0,30.6346,30.6416,30.6066,30.6136,113400.0
2012-04-17 13:30:00,43.78,43.79,43.72,43.72,170200.0,30.6136,30.6206,30.5716,30.5716,170200.0
2012-04-17 13:35:00,43.72,43.77,43.71,43.75,99500.0,30.5716,30.6066,30.5646,30.5926,99500.0
2012-04-17 13:40:00,43.75,43.79,43.75,43.77,134600.0,30.5926,30.6206,30.5926,30.6066,134600.0
2012-04-17 13:45:00,43.77,43.78,43.75,43.77,63400.0,30.6066,30.6136,30.5926,30.6066,63400.0
2012-04-17 13:50:00,43.77,43.83,43.76,43.82,207600.0,30.6066,30.6485,30.5996,30.6416,207600.0
2012-04-17 13:55:00,43.82,43.87,43.81,43.84,272500.0,30.6416,30.6765,30.6346,30.6555,272500.0
2012-04-17 14:00:00,43.83,43.87,43.83,43.85,144000.0,30.6485,30.6765,30.6485,30.6625,144000.0
2012-04-17 14:05:00,43.85,43.87,43.82,43.82,106200.0,30.6625,30.6765,30.6416,30.6416,106200.0
2012-04-17 14:10:00,43.83,43.87,43.82,43.84,185300.0,30.6485,30.6765,30.6416,30.6555,185300.0
2012-04-17 14:15:00,43.84,43.87,43.77,43.78,268500.0,30.6555,30.6765,30.6066,30.6136,268500.0
2012-04-17 14:20:00,43.78,43.8,43.78,43.78,122500.0,30.6136,30.6276,30.6136,30.6136,122500.0
2012-04-17 14:25:00,43.78,43.83,43.78,43.8,179600.0,30.6136,30.6485,30.6136,30.6276,179600.0
2012-04-17 14:30:00,43.82,43.85,43.81,43.85,174000.0,30.6416,30.6625,30.6346,30.6625,174000.0
2012-04-17 14:35:00,43.85,43.85,43.81,43.84,143900.0,30.6625,30.6625,30.6346,30.6555,143900.0
2012-04-17 14:40:00,43.84,43.85,43.81,43.81,102500.0,30.6555,30.6625,30.6346,30.6346,102500.0
2012-04-17 14:45:00,43.81,43.85,43.75,43.76,274800.0,30.6346,30.6625,30.5926,30.5996,274800.0
2012-04-17 14:50:00,43.76,43.79,43.68,43.69,244100.0,30.5996,30.6206,30.5437,30.5507,244100.0
2012-04-17 14:55:00,43.69,43.78,43.69,43.78,211400.0,30.5507,30.6136,30.5507,30.6136,211400.0
2012-04-17 15:00:00,43.77,43.79,43.73,43.77,204100.0,30.6066,30.6206,30.5786,30.6066,204100.0
2012-04-17 15:05:00,43.78,43.78,43.73,43.75,133400.0,30.6136,30.6136,30.5786,30.5926,133400.0
2012-04-17 15:10:00,43.75,43.77,43.73,43.73,151700.0,30.5926,30.6066,30.5786,30.5786,151700.0
2012-04-17 15:15:00,43.74,43.81,43.74,43.81,440400.0,30.5856,30.6346,30.5856,30.6346,440400.0
2012-04-17 15:20:00,43.81,43.89,43.8,43.89,426900.0,30.6346,30.6905,30.6276,30.6905,426900.0
2012-04-17 15:25:00,43.89,43.99,43.88,43.97,699600.0,30.6905,30.7604,30.6835,30.7464,699600.0
2012-04-17 15:30:00,43.98,43.99,43.92,43.95,422300.0,30.7534,30.7604,30.7115,30.7325,422300.0
2012-04-17 15:35:00,43.95,43.98,43.93,43.96,567300.0,30.7325,30.7534,30.7185,30.7395,567300.0
2012-04-17 15:40:00,43.97,43.98,43.91,43.98,575200.0,30.7464,30.7534,30.7045,30.7534,575200.0
2012-04-17 15:45:00,43.97,43.98,43.94,43.98,591500.0,30.7464,30.7534,30.7255,30.7534,591500.0
2012-04-17 15:50:00,43.98,44.0,43.93,43.94,746600.0,30.7534,30.7674,30.7185,30.7255,746600.0
2012-04-17 15:55:00,43.94,43.96,43.88,43.88,1023800.0,30.7255,30.7395,30.6835,30.6835,1023800.0
2012-04-18 09:30:00,43.65,43.71,43.51,43.61,566800.0,30.5227,30.5646,30.4248,30.4947,566800.0
2012-04-18 09:35:00,43.61,43.68,43.51,43.59,348800.0,30.4947,30.5437,30.4248,30.4807,348800.0
2012-04-18 09:40:00,43.58,43.75,43.54,43.59,416700.0,30.4737,30.5926,30.4458,30.4807,416700.0
2012-04-18 09:45:00,43.59,43.6,43.45,43.5,548100.0,30.4807,30.4877,30.3828,30.4178,548100.0
2012-04-18 09:50:00,43.5,43.63,43.47,43.62,368500.0,30.4178,30.5087,30.3968,30.5017,368500.0
2012-04-18 09:55:00,43.61,43.7,43.61,43.69,349200.0,30.4947,30.5576,30.4947,30.5507,349200.0
2012-04-18 10:00:00,43.69,43.7,43.61,43.62,233100.0,30.5507,30.5576,30.4947,30.5017,233100.0
2012-04-18 10:05:00,43.62,43.7,43.6,43.7,190000.0,30.5017,30.5576,30.4877,30.5576,190000.0
2012-04-18 10:10:00,43.69,43.77,43.64,43.7,388300.0,30.5507,30.6066,30.5157,30.5576,388300.0
2012-04-18 10:15:00,43.69,43.8,43.67,43.76,524800.0,30.5507,30.6276,30.5367,30.5996,524800.0
2012-04-18 10:20:00,43.76,43.78,43.69,43.7,270600.0,30.5996,30.6136,30.5507,30.5576,270600.0
2012-04-18 10:25:00,43.7,43.78,43.64,43.64,276200.0,30.5576,30.6136,30.5157,30.5157,276200.0
2012-04-18 10:30:00,43.64,43.72,43.58,43.72,315700.0,30.5157,30.5716,30.4737,30.5716,315700.0
2012-04-18 10:35:00,43.71,43.84,43.68,43.83,375600.0,30.5646,30.6555,30.5437,30.6485,375600.0
2012-04-18 10:40:00,43.83,43.86,43.74,43.84,314300.0,30.6485,30.6695,30.5856,30.6555,314300.0
2012-04-18 10:45:00,43.84,43.87,43.82,43.85,197100.0,30.6555,30.6765,30.6416,30.6625,197100.0
2012-04-18 10:50:00,43.86,43.89,43.84,43.88,183800.0,30.6695,30.6905,30.6555,30.6835,183800.0
2012-04-18 10:55:00,43.89,43.89,43.85,43.88,221700.0,30.6905,30.6905,30.6625,30.6835,221700.0
2012-04-18 11:00:00,43.88,43.91,43.76,43.76,195300.0,30.6835,30.7045,30.5996,30.5996,195300.0
2012-04-18 11:05:00,43.76,43.76,43.61,43.71,462100.0,30.5996,30.5996,30.4947,30.5646,462100.0
2012-04-18 11:10:00,43.71,43.74,43.61,43.61,203600.0,30.5646,30.5856,30.4947,30.4947,203600.0
2012-04-18 11:15:00,43.61,43.67,43.54,43.67,177600.0,30.4947,30.5367,30.4458,30.5367,177600.0
2012-04-18 11:20:00,43.68,43.68,43.58,43.6,154200.0,30.5437,30.5437,30.4737,30.4877,154200.0
2012-04-18 11:25:00,43.6,43.63,43.58,43.63,219600.0,30.4877,30.5087,30.4737,30.5087,219600.0
2012-04-18 11:30:00,43.64,43.64,43.45,43.48,276400.0,30.5157,30.5157,30.3828,30.4038,276400.0
2012-04-18 11:35:00,43.48,43.53,43.43,43.52,335300.0,30.4038,30.4388,30.3688,30.4318,335300.0
2012-04-18 11:40:00,43.52,43.55,43.49,43.53,149500.0,30.4318,30.4528,30.4108,30.4388,149500.0
2012-04-18 11:45:00,43.54,43.58,43.53,43.55,164000.0,30.4458,30.4737,30.4388,30.4528,164000.0
2012-04-18 11:50:00,43.55,43.6,43.54,43.59,98400.0,30.4528,30.4877,30.4458,30.4807,98400.0
2012-04-18 11:55:00,43.59,43.63,43.57,43.59,116700.0,30.4807,30.5087,30.4667,30.4807,116700.0
2012-04-18 12:00:00,43.59,43.63,43.59,43.63,85000.0,30.4807,30.5087,30.4807,30.5087,85000.0
2012-04-18 12:05:00,43.63,43.63,43.53,43.54,158200.0,30.5087,30.5087,30.4388,30.4458,158200.0
2012-04-18 12:10:00,43.53,43.57,43.52,43.57,210900.0,30.4388,30.4667,30.4318,30.4667,210900.0
2012-04-18 12:15:00,43.56,43.61,43.55,43.61,140000.0,30.4597,30.4947,30.4528,30.4947,140000.0
2012-04-18 12:20:00,43.61,43.62,43.56,43.56,149000.0,30.4947,30.5017,30.4597,30.4597,149000.0
2012-04-18 12:25:00,43.57,43.57,43.46,43.5,216200.0,30.4667,30.4667,30.3898,30.4178,216200.0
2012-04-18 12:30:00,43.5,43.5,43.42,43.46,253200.0,30.4178,30.4178,30.3619,30.3898,253200.0
2012-04-18 12:35:00,43.46,43.48,43.44,43.45,83300.0,30.3898,30.4038,30.3758,30.3828,83300.0
2012-04-18 12:40:00,43.45,43.49,43.42,43.48,86100.0,30.3828,30.4108,30.3619,30.4038,86100.0
2012-04-18 12:45:00,43.49,43.49,43.4,43.41,117900.0,30.4108,30.4108,30.3479,30.3549,117900.0
2012-04-18 12:50:00,43.41,43.45,43.39,43.39,241600.0,30.3549,30.3828,30.3409,30.3409,241600.0
2012-04-18 12:55:00,43.39,43.39,43.3,43.31,353100.0,30.3409,30.3409,30.2779,30.2849,353100.0
2012-04-18 13:00:00,43.32,43.43,43.32,43.43,219400.0,30.2919,30.3688,30.2919,30.3688,219400.0
2012-04-18 13:05:00,43.43,43.49,43.42,43.47,145200.0,30.3688,30.4108,30.3619,30.3968,145200.0
2012-04-18 13:10:00,43.47,43.52,43.47,43.52,135600.0,30.3968,30.4318,30.3968,30.4318,135600.0
2012-04-18 13:15:00,43.52,43.52,43.41,43.43,166500.0,30.4318,30.4318,30.3549,30.3688,166500.0
2012-04-18 13:20:00,43.44,43.44,43.42,43.44,69700.0,30.3758,30.3758,30.3619,30.3758,69700.0
2012-04-18 13:25:00,43.43,43.45,43.36,43.39,105800.0,30.3688,30.3828,30.3199,30.3409,105800.0
2012-04-18 13:30:00,43.39,43.41,43.34,43.34,183400.0,30.3409,30.3549,30.3059,30.3059,183400.0
2012-04-18 13:35:00,43.35,43.37,43.28,43.28,129400.0,30.3129,30.3269,30.264,30.264,129400.0
2012-04-18 13:40:00,43.29,43.34,43.27,43.34,193100.0,30.2709,30.3059,30.257,30.3059,193100.0
2012-04-18 13:45:00,43.34,43.37,43.3,43.37,136800.0,30.3059,30.3269,30.2779,30.3269,136800.0
2012-04-18 13:50:00,43.37,43.39,43.34,43.39,95900.0,30.3269,30.3409,30.3059,30.3409,95900.0
2012-04-18 13:55:00,43.39,43.39,43.31,43.37,121500.0,30.3409,30.3409,30.2849,30.3269,121500.0
2012-04-18 14:00:00,43.36,43.4,43.33,43.39,105900.0,30.3199,30.3479,30.2989,30.3409,105900.0
2012-04-18 14:05:00,43.39,43.39,43.35,43.35,86700.0,30.3409,30.3409,30.3129,30.3129,86700.0
2012-04-18 14:10:00,43.35,43.39,43.35,43.39,88600.0,30.3129,30.3409,30.3129,30.3409,88600.0
2012-04-18 14:15:00,43.39,43.43,43.37,43.43,143200.0,30.3409,30.3688,30.3269,30.3688,143200.0
2012-04-18 14:20:00,43.43,43.52,43.43,43.52,243800.0,30.3688,30.4318,30.3688,30.4318,243800.0
2012-04-18 14:25:00,43.52,43.53,43.43,43.44,198800.0,30.4318,30.4388,30.3688,30.3758,198800.0
2012-04-18 14:30:00,43.45,43.47,43.44,43.47,84900.0,30.3828,30.3968,30.3758,30.3968,84900.0
2012-04-18 14:35:00,43.47,43.48,43.45,43.46,132200.0,30.3968,30.4038,30.3828,30.3898,132200.0
2012-04-18 14:40:00,43.46,43.48,43.41,43.42,147500.0,30.3898,30.4038,30.3549,30.3619,147500.0
2012-04-18 14:45:00,43.42,43.44,43.36,43.39,217700.0,30.3619,30.3758,30.3199,30.3409,217700.0
2012-04-18 14:50:00,43.39,43.42,43.37,43.38,240600.0,30.3409,30.3619,30.3269,30.3339,240600.0
2012-04-18 14:55:00,43.38,43.41,43.38,43.4,173200.0,30.3339,30.3549,30.3339,30.3479,173200.0
2012-04-18 15:00:00,43.4,43.46,43.39,43.45,302400.0,30.3479,30.3898,30.3409,30.3828,302400.0
2012-04-18 15:05:00,43.45,43.48,43.4,43.41,171000.0,30.3828,30.4038,30.3479,30.3549,171000.0
2012-04-18 15:10:00,43.41,43.43,43.37,43.4,171600.0,30.3549,30.3688,30.3269,30.3479,171600.0
2012-04-18 15:15:00,43.4,43.41,43.31,43.33,169200.0,30.3479,30.3549,30.2849,30.2989,169200.0
2012-04-18 15:20:00,43.34,43.38,43.33,43.38,188900.0,30.3059,30.3339,30.2989,30.3339,188900.0
2012-04-18 15:25:00,43.38,43.39,43.3,43.34,255200.0,30.3339,30.3409,30.2779,30.3059,255200.0
2012-04-18 15:30:00,43.35,43.4,43.32,43.39,215800.0,30.3129,30.3479,30.2919,30.3409,215800.0
2012-04-18 15:35:00,43.38,43.4,43.34,43.38,265900.0,30.3339,30.3479,30.3059,30.3339,265900.0
2012-04-18 15:40:00,43.38,43.39,43.33,43.35,293700.0,30.3339,30.3409,30.2989,30.3129,293700.0
2012-04-18 15:45:00,43.36,43.41,43.34,43.4,442000.0,30.3199,30.3549,30.3059,30.3479,442000.0
2012-04-18 15:50:00,43.4,43.4,43.33,43.35,512900.0,30.3479,30.3479,30.2989,30.3129,512900.0
2012-04-18 15:55:00,43.34,43.36,43.3,43.32,1140800.0,30.3059,30.3199,30.2779,30.2919,1140800.0
2012-04-19 09:30:00,43.41,43.5,43.36,43.44,522000.0,30.3549,30.4178,30.3199,30.3758,522000.0
2012-04-19 09:35:00,43.44,43.65,43.41,43.49,477200.0,30.3758,30.5227,30.3549,30.4108,477200.0
2012-04-19 09:40:00,43.49,43.59,43.43,43.51,360900.0,30.4108,30.4807,30.3688,30.4248,360900.0
2012-04-19 09:45:00,43.51,43.57,43.48,43.5,332500.0,30.4248,30.4667,30.4038,30.4178,332500.0
2012-04-19 09:50:00,43.49,43.53,43.45,43.48,382600.0,30.4108,30.4388,30.3828,30.4038,382600.0
2012-04-19 09:55:00,43.48,43.52,43.43,43.49,254100.0,30.4038,30.4318,30.3688,30.4108,254100.0
2012-04-19 10:00:00,43.48,43.51,42.91,42.99,1176000.0,30.4038,30.4248,30.0052,30.0612,1176000.0
2012-04-19 10:05:00,42.99,43.15,42.94,43.05,549800.0,30.0612,30.1731,30.0262,30.1031,549800.0
2012-04-19 10:10:00,43.04,43.18,43.01,43.15,703400.0,30.0961,30.194,30.0752,30.1731,703400.0
2012-04-19 10:15:00,43.15,43.21,43.09,43.21,574200.0,30.1731,30.215,30.1311,30.215,574200.0
2012-04-19 10:20:00,43.21,43.27,43.17,43.26,307000.0,30.215,30.257,30.187,30.25,307000.0
2012-04-19 10:25:00,43.26,43.27,43.2,43.21,205700.0,30.25,30.257,30.208,30.215,205700.0
2012-04-19 10:30:00,43.21,43.3,43.15,43.3,396200.0,30.215,30.2779,30.1731,30.2779,396200.0
2012-04-19 10:35:00,43.3,43.39,43.29,43.33,530700.0,30.2779,30.3409,30.2709,30.2989,530700.0
2012-04-19 10:40:00,43.33,43.48,43.31,43.37,477900.0,30.2989,30.4038,30.2849,30.3269,477900.0
2012-04-19 10:45:00,43.37,43.39,43.3,43.34,215100.0,30.3269,30.3409,30.2779,30.3059,215100.0
2012-04-19 10:50:00,43.34,43.5,43.32,43.49,256000.0,30.3059,30.4178,30.2919,30.4108,256000.0
2012-04-19 10:55:00,43.5,43.57,43.5,43.56,442800.0,30.4178,30.4667,30.4178,30.4597,442800.0
2012-04-19 11:00:00,43.56,43.69,43.54,43.66,799100.0,30.4597,30.5507,30.4458,30.5297,799100.0
2012-04-19 11:05:00,43.66,43.69,43.57,43.57,253200.0,30.5297,30.5507,30.4667,30.4667,253200.0
2012-04-19 11:10:00,43.57,43.58,43.49,43.54,205700.0,30.4667,30.4737,30.4108,30.4458,205700.0
2012-04-19 11:15:00,43.54,43.6,43.52,43.53,165500.0,30.4458,30.4877,30.4318,30.4388,165500.0
2012-04-19 11:20:00,43.53,43.58,43.48,43.51,246800.0,30.4388,30.4737,30.4038,30.4248,246800.0
2012-04-19 11:25:00,43.51,43.54,43.37,43.37,245600.0,30.4248,30.4458,30.3269,30.3269,245600.0
2012-04-19 11:30:00,43.37,43.38,43.26,43.34,266800.0,30.3269,30.3339,30.25,30.3059,266800.0
2012-04-19 11:35:00,43.34,43.38,43.31,43.35,109200.0,30.3059,30.3339,30.2849,30.3129,109200.0
2012-04-19 11:40:00,43.35,43.43,43.35,43.41,465200.0,30.3129,30.3688,30.3129,30.3549,465200.0
2012-04-19 11:45:00,43.4,43.4,43.3,43.36,420200.0,30.3479,30.3479,30.2779,30.3199,420200.0
2012-04-19 11:50:00,43.36,43.43,43.35,43.38,703000.0,30.3199,30.3688,30.3129,30.3339,703000.0
2012-04-19 11:55:00,43.38,43.43,43.37,43.39,251100.0,30.3339,30.3688,30.3269,30.3409,251100.0
2012-04-19 12:00:00,43.38,43.39,43.21,43.23,230300.0,30.3339,30.3409,30.215,30.229,230300.0
2012-04-19 12:05:00,43.23,43.23,43.07,43.09,334600.0,30.229,30.229,30.1171,30.1311,334600.0
2012-04-19 12:10:00,43.09,43.18,43.02,43.18,241500.0,30.1311,30.194,30.0821,30.194,241500.0
2012-04-19 12:15:00,43.18,43.25,43.09,43.16,287500.0,30.194,30.243,30.1311,30.18,287500.0
2012-04-19 12:20:00,43.17,43.29,43.17,43.2,297800.0,30.187,30.2709,30.187,30.208,297800.0
2012-04-19 12:25:00,43.21,43.26,43.17,43.23,265700.0,30.215,30.25,30.187,30.229,265700.0
2012-04-19 12:30:00,43.23,43.23,43.15,43.19,553100.0,30.229,30.229,30.1731,30.201,553100.0
2012-04-19 12:35:00,43.19,43.27,43.18,43.25,134400.0,30.201,30.257,30.194,30.243,134400.0
2012-04-19 12:40:00,43.24,43.29,43.23,43.27,122200.0,30.236,30.2709,30.229,30.257,122200.0
2012-04-19 12:45:00,43.27,43.33,43.26,43.28,119400.0,30.257,30.2989,30.25,30.264,119400.0
2012-04-19 12:50:00,43.29,43.33,43.23,43.25,274700.0,30.2709,30.2989,30.229,30.243,274700.0
2012-04-19 12:55:00,43.24,43.3,43.23,43.23,67700.0,30.236,30.2779,30.229,30.229,67700.0
2012-04-19 13:00:00,43.24,43.37,43.21,43.34,151200.0,30.236,30.3269,30.215,30.3059,151200.0
2012-04-19 13:05:00,43.34,43.38,43.31,43.35,183800.0,30.3059,30.3339,30.2849,30.3129,183800.0
2012-04-19 13:10:00,43.35,43.37,43.2,43.21,365900.0,30.3129,30.3269,30.208,30.215,365900.0
2012-04-19 13:15:00,43.2,43.31,43.2,43.24,117900.0,30.208,30.2849,30.208,30.236,117900.0
2012-04-19 13:20:00,43.23,43.26,43.12,43.18,279300.0,30.229,30.25,30.1521,30.194,279300.0
2012-04-19 13:25:00,43.18,43.25,43.13,43.23,92300.0,30.194,30.243,30.1591,30.229,92300.0
2012-04-19 13:30:00,43.23,43.33,43.21,43.31,109100.0,30.229,30.2989,30.215,30.2849,109100.0
2012-04-19 13:35:00,43.31,43.32,43.14,43.14,353800.0,30.2849,30.2919,30.1661,30.1661,353800.0
2012-04-19 13:40:00,43.15,43.16,43.08,43.1,207800.0,30.1731,30.18,30.1241,30.1381,207800.0
2012-04-19 13:45:00,43.11,43.16,43.08,43.14,125000.0,30.1451,30.18,30.1241,30.1661,125000.0
2012-04-19 13:50:00,43.15,43.16,43.06,43.07,97900.0,30.1731,30.18,30.1101,30.1171,97900.0
2012-04-19 13:55:00,43.07,43.13,43.02,43.05,151400.0,30.1171,30.1591,30.0821,30.1031,151400.0
2012-04-19 14:00:00,43.04,43.13,43.02,43.12,180400.0,30.0961,30.1591,30.0821,30.1521,180400.0
2012-04-19 14:05:00,43.12,43.14,43.05,43.06,168300.0,30.1521,30.1661,30.1031,30.1101,168300.0
2012-04-19 14:10:00,43.07,43.09,43.03,43.08,147100.0,30.1171,30.1311,30.0891,30.1241,147100.0
2012-04-19 14:15:00,43.09,43.1,43.01,43.06,154900.0,30.1311,30.1381,30.0752,30.1101,154900.0
2012-04-19 14:20:00,43.05,43.08,42.98,43.05,365400.0,30.1031,30.1241,30.0542,30.1031,365400.0
2012-04-19 14:25:00,43.05,43.07,42.92,42.93,327400.0,30.1031,30.1171,30.0122,30.0192,327400.0
2012-04-19 14:30:00,42.92,42.95,42.83,42.85,506700.0,30.0122,30.0332,29.9493,29.9633,506700.0
2012-04-19 14:35:00,42.86,42.88,42.77,42.87,344700.0,29.9703,29.9843,29.9073,29.9773,344700.0
2012-04-19 14:40:00,42.87,42.89,42.84,42.89,237200.0,29.9773,29.9912,29.9563,29.9912,237200.0
2012-04-19 14:45:00,42.89,42.97,42.83,42.97,269200.0,29.9912,30.0472,29.9493,30.0472,269200.0
2012-04-19 14:50:00,42.96,43.03,42.91,43.02,180000.0,30.0402,30.0891,30.0052,30.0821,180000.0
2012-04-19 14:55:00,43.02,43.02,42.98,43.0,125800.0,30.0821,30.0821,30.0542,30.0682,125800.0
2012-04-19 15:00:00,43.0,43.05,42.99,43.03,190000.0,30.0682,30.1031,30.0612,30.0891,190000.0
2012-04-19 15:05:00,43.02,43.05,42.99,43.04,207600.0,30.0821,30.1031,30.0612,30.0961,207600.0
2012-04-19 15:10:00,43.04,43.06,42.99,43.02,327300.0,30.0961,30.1101,30.0612,30.0821,327300.0
2012-04-19 15:15:00,43.01,43.05,42.99,43.0,218900.0,30.0752,30.1031,30.0612,30.0682,218900.0
2012-04-19 15:20:00,43.0,43.04,42.99,43.0,210200.0,30.0682,30.0961,30.0612,30.0682,210200.0
2012-04-19 15:25:00,43.0,43.16,42.99,43.12,340200.0,30.0682,30.18,30.0612,30.1521,340200.0
2012-04-19 15:30:00,43.11,43.21,43.06,43.18,419400.0,30.1451,30.215,30.1101,30.194,419400.0
2012-04-19 15:35:00,43.19,43.21,43.15,43.2,288900.0,30.201,30.215,30.1731,30.208,288900.0
2012-04-19 15:40:00,43.21,43.24,43.18,43.24,224200.0,30.215,30.236,30.194,30.236,224200.0
2012-04-19 15:45:00,43.24,43.33,43.24,43.25,506300.0,30.236,30.2989,30.236,30.243,506300.0
2012-04-19 15:50:00,43.25,43.26,43.11,43.18,441800.0,30.243,30.25,30.1451,30.194,441800.0
2012-04-19 15:55:00,43.18,43.22,43.14,43.2,694500.0,30.194,30.222,30.1661,30.208,694500.0
2012-04-20 09:30:00,43.51,43.58,43.33,43.41,3417600.0,30.4248,30.4737,30.2989,30.3549,3417600.0
2012-04-20 09:35:00,43.4,43.53,43.32,43.36,631500.0,30.3479,30.4388,30.2919,30.3199,631500.0
2012-04-20 09:40:00,43.37,43.41,43.23,43.28,432300.0,30.3269,30.3549,30.229,30.264,432300.0
2012-04-20 09:45:00,43.28,43.38,43.22,43.31,277700.0,30.264,30.3339,30.222,30.2849,277700.0
2012-04-20 09:50:00,43.32,43.39,43.28,43.34,286900.0,30.2919,30.3409,30.264,30.3059,286900.0
2012-04-20 09:55:00,43.35,43.41,43.27,43.39,259600.0,30.3129,30.3549,30.257,30.3409,259600.0
2012-04-20 10:00:00,43.39,43.41,43.25,43.29,324200.0,30.3409,30.3549,30.243,30.2709,324200.0
2012-04-20 10:05:00,43.3,43.34,43.25,43.31,312400.0,30.2779,30.3059,30.243,30.2849,312400.0
2012-04-20 10:10:00,43.31,43.35,43.27,43.31,227300.0,30.2849,30.3129,30.257,30.2849,227300.0
2012-04-20 10:15:00,43.3,43.36,43.25,43.3,329000.0,30.2779,30.3199,30.243,30.2779,329000.0
2012-04-20 10:20:00,43.3,43.32,43.25,43.27,287700.0,30.2779,30.2919,30.243,30.257,287700.0
2012-04-20 10:25:00,43.27,43.41,43.27,43.35,333200.0,30.257,30.3549,30.257,30.3129,333200.0
2012-04-20 10:30:00,43.34,43.41,43.34,43.4,374500.0,30.3059,30.3549,30.3059,30.3479,374500.0
2012-04-20 10:35:00,43.4,43.43,43.38,43.4,535100.0,30.3479,30.3688,30.3339,30.3479,535100.0
2012-04-20 10:40:00,43.41,43.41,43.27,43.32,290400.0,30.3549,30.3549,30.257,30.2919,290400.0
2012-04-20 10:45:00,43.32,43.33,43.27,43.32,179200.0,30.2919,30.2989,30.257,30.2919,179200.0
2012-04-20 10:50:00,43.32,43.35,43.25,43.31,215200.0,30.2919,30.3129,30.243,30.2849,215200.0
2012-04-20 10:55:00,43.31,43.35,43.27,43.28,145900.0,30.2849,30.3129,30.257,30.264,145900.0
2012-04-20 11:00:00,43.28,43.32,43.23,43.27,214600.0,30.264,30.2919,30.229,30.257,214600.0
2012-04-20 11:05:00,43.27,43.29,43.22,43.22,171400.0,30.257,30.2709,30.222,30.222,171400.0
2012-04-20 11:10:00,43.22,43.26,43.2,43.24,220200.0,30.222,30.25,30.208,30.236,220200.0
2012-04-20 11:15:00,43.24,43.26,43.21,43.21,162800.0,30.236,30.25,30.215,30.215,162800.0
2012-04-20 11:20:00,43.21,43.22,43.1,43.11,198600.0,30.215,30.222,30.1381,30.1451,198600.0
2012-04-20 11:25:00,43.11,43.13,43.05,43.1,341600.0,30.1451,30.1591,30.1031,30.1381,341600.0
2012-04-20 11:30:00,43.1,43.17,43.09,43.16,187800.0,30.1381,30.187,30.1311,30.18,187800.0
2012-04-20 11:35:00,43.16,43.19,43.1,43.11,154900.0,30.18,30.201,30.1381,30.1451,154900.0
2012-04-20 11:40:00,43.12,43.13,43.1,43.12,126800.0,30.1521,30.1591,30.1381,30.1521,126800.0
2012-04-20 11:45:00,43.12,43.15,43.09,43.15,157200.0,30.1521,30.1731,30.1311,30.1731,157200.0
2012-04-20 11:50:00,43.15,43.18,43.14,43.16,193700.0,30.1731,30.194,30.1661,30.18,193700.0
2012-04-20 11:55:00,43.16,43.19,43.13,43.15,118800.0,30.18,30.201,30.1591,30.1731,118800.0
2012-04-20 12:00:00,43.16,43.23,43.16,43.23,144600.0,30.18,30.229,30.18,30.229,144600.0
2012-04-20 12:05:00,43.23,43.25,43.19,43.23,135600.0,30.229,30.243,30.201,30.229,135600.0
2012-04-20 12:10:00,43.23,43.25,43.2,43.22,137800.0,30.229,30.243,30.208,30.222,137800.0
2012-04-20 12:15:00,43.21,43.22,43.17,43.2,102800.0,30.215,30.222,30.187,30.208,102800.0
2012-04-20 12:20:00,43.2,43.2,43.15,43.19,154300.0,30.208,30.208,30.1731,30.201,154300.0
2012-04-20 12:25:00,43.19,43.2,43.16,43.16,80900.0,30.201,30.208,30.18,30.18,80900.0
2012-04-20 12:30:00,43.17,43.17,43.14,43.14,107200.0,30.187,30.187,30.1661,30.1661,107200.0
2012-04-20 12:35:00,43.15,43.15,43.14,43.15,66400.0,30.1731,30.1731,30.1661,30.1731,66400.0
2012-04-20 12:40:00,43.15,43.17,43.13,43.16,152300.0,30.1731,30.187,30.1591,30.18,152300.0
2012-04-20 12:45:00,43.16,43.17,43.15,43.17,64000.0,30.18,30.187,30.1731,30.187,64000.0
2012-04-20 12:50:00,43.16,43.18,43.15,43.16,119800.0,30.18,30.194,30.1731,30.18,119800.0
2012-04-20 12:55:00,43.15,43.2,43.14,43.17,89800.0,30.1731,30.208,30.1661,30.187,89800.0
2012-04-20 13:00:00,43.16,43.17,43.14,43.15,98000.0,30.18,30.187,30.1661,30.1731,98000.0
2012-04-20 13:05:00,43.15,43.19,43.14,43.18,76200.0,30.1731,30.201,30.1661,30.194,76200.0
2012-04-20 13:10:00,43.18,43.19,43.15,43.19,107700.0,30.194,30.201,30.1731,30.201,107700.0
2012-04-20 13:15:00,43.18,43.2,43.16,43.19,100500.0,30.194,30.208,30.18,30.201,100500.0
2012-04-20 13:20:00,43.2,43.2,43.15,43.15,69600.0,30.208,30.208,30.1731,30.1731,69600.0
2012-04-20 13:25:00,43.15,43.16,43.1,43.13,150900.0,30.1731,30.18,30.1381,30.1591,150900.0
2012-04-20 13:30:00,43.14,43.14,43.04,43.05,243700.0,30.1661,30.1661,30.0961,30.1031,243700.0
2012-04-20 13:35:00,43.05,43.1,43.04,43.1,212400.0,30.1031,30.1381,30.0961,30.1381,212400.0
2012-04-20 13:40:00,43.09,43.13,43.09,43.1,91200.0,30.1311,30.1591,30.1311,30.1381,91200.0
2012-04-20 13:45:00,43.1,43.11,43.03,43.04,180500.0,30.1381,30.1451,30.0891,30.0961,180500.0
2012-04-20 13:50:00,43.04,43.05,42.92,42.93,474600.0,30.0961,30.1031,30.0122,30.0192,474600.0
2012-04-20 13:55:00,42.92,42.93,42.82,42.9,426900.0,30.0122,30.0192,29.9423,29.9982,426900.0
2012-04-20 14:00:00,42.9,42.9,42.78,42.78,459500.0,29.9982,29.9982,29.9143,29.9143,459500.0
2012-04-20 14:05:00,42.78,42.82,42.71,42.72,590500.0,29.9143,29.9423,29.8654,29.8724,590500.0
2012-04-20 14:10:00,42.72,42.83,42.72,42.82,218800.0,29.8724,29.9493,29.8724,29.9423,218800.0
2012-04-20 14:15:00,42.82,42.87,42.81,42.86,191200.0,29.9423,29.9773,29.9353,29.9703,191200.0
2012-04-20 14:20:00,42.87,42.88,42.83,42.84,209300.0,29.9773,29.9843,29.9493,29.9563,209300.0
2012-04-20 14:25:00,42.84,42.93,42.84,42.91,160000.0,29.9563,30.0192,29.9563,30.0052,160000.0
2012-04-20 14:30:00,42.91,42.97,42.89,42.95,149900.0,30.0052,30.0472,29.9912,30.0332,149900.0
2012-04-20 14:35:00,42.94,42.97,42.92,42.96,145000.0,30.0262,30.0472,30.0122,30.0402,145000.0
2012-04-20 14:40:00,42.97,42.97,42.92,42.96,220200.0,30.0472,30.0472,30.0122,30.0402,220200.0
2012-04-20 14:45:00,42.96,42.97,42.9,42.96,136000.0,30.0402,30.0472,29.9982,30.0402,136000.0
2012-04-20 14:50:00,42.97,43.0,42.95,42.99,195600.0,30.0472,30.0682,30.0332,30.0612,195600.0
2012-04-20 14:55:00,42.98,42.99,42.93,42.97,436800.0,30.0542,30.0612,30.0192,30.0472,436800.0
2012-04-20 15:00:00,42.97,43.0,42.88,42.88,413600.0,30.0472,30.0682,29.9843,29.9843,413600.0
2012-04-20 15:05:00,42.88,42.92,42.82,42.82,245900.0,29.9843,30.0122,29.9423,29.9423,245900.0
2012-04-20 15:10:00,42.82,42.84,42.79,42.83,303000.0,29.9423,29.9563,29.9213,29.9493,303000.0
2012-04-20 15:15:00,42.84,42.87,42.81,42.86,502500.0,29.9563,29.9773,29.9353,29.9703,502500.0
2012-04-20 15:20:00,42.87,42.91,42.83,42.86,387900.0,29.9773,30.0052,29.9493,29.9703,387900.0
2012-04-20 15:25:00,42.87,42.87,42.83,42.85,201800.0,29.9773,29.9773,29.9493,29.9633,201800.0
2012-04-20 15:30:00,42.86,42.93,42.85,42.9,286200.0,29.9703,30.0192,29.9633,29.9982,286200.0
2012-04-20 15:35:00,42.89,42.94,42.88,42.93,315700.0,29.9912,30.0262,29.9843,30.0192,315700.0
2012-04-20 15:40:00,42.93,42.97,42.91,42.93,400500.0,30.0192,30.0472,30.0052,30.0192,400500.0
2012-04-20 15:45:00,42.92,42.96,42.89,42.94,530200.0,30.0122,30.0402,29.9912,30.0262,530200.0
2012-04-20 15:50:00,42.95,42.95,42.83,42.84,639200.0,30.0332,30.0332,29.9493,29.9563,639200.0
2012-04-20 15:55:00,42.84,42.86,42.74,42.75,1760400.0,29.9563,29.9703,29.8864,29.8933,1760400.0
2012-04-23 09:30:00,41.95,42.01,41.8,41.94,1240600.0,29.3339,29.3759,29.2291,29.3269,1240600.0
2012-04-23 09:35:00,41.94,42.23,41.93,42.12,884600.0,29.3269,29.5297,29.32,29.4528,884600.0
2012-04-23 09:40:00,42.11,42.19,42.05,42.07,451800.0,29.4458,29.5018,29.4039,29.4179,451800.0
2012-04-23 09:45:00,42.07,42.13,41.99,42.12,435000.0,29.4179,29.4598,29.3619,29.4528,435000.0
2012-04-23 09:50:00,42.11,42.16,42.01,42.09,477500.0,29.4458,29.4808,29.3759,29.4318,477500.0
2012-04-23 09:55:00,42.1,42.33,42.06,42.31,583700.0,29.4388,29.5997,29.4109,29.5857,583700.0
2012-04-23 10:00:00,42.31,42.34,42.23,42.27,362200.0,29.5857,29.6067,29.5297,29.5577,362200.0
2012-04-23 10:05:00,42.26,42.34,42.06,42.06,709300.0,29.5507,29.6067,29.4109,29.4109,709300.0
2012-04-23 10:10:00,42.06,42.2,42.05,42.19,732300.0,29.4109,29.5088,29.4039,29.5018,732300.0
2012-04-23 10:15:00,42.19,42.27,42.09,42.17,383600.0,29.5018,29.5577,29.4318,29.4878,383600.0
2012-04-23 10:20:00,42.17,42.33,42.11,42.32,376100.0,29.4878,29.5997,29.4458,29.5927,376100.0
2012-04-23 10:25:00,42.33,42.42,42.26,42.33,481900.0,29.5997,29.6626,29.5507,29.5997,481900.0
2012-04-23 10:30:00,42.33,42.4,42.26,42.35,383500.0,29.5997,29.6486,29.5507,29.6136,383500.0
2012-04-23 10:35:00,42.35,42.49,42.31,42.49,435400.0,29.6136,29.7115,29.5857,29.7115,435400.0
2012-04-23 10:40:00,42.49,42.64,42.46,42.61,546900.0,29.7115,29.8164,29.6906,29.7955,546900.0
2012-04-23 10:45:00,42.61,42.64,42.5,42.61,327600.0,29.7955,29.8164,29.7185,29.7955,327600.0
2012-04-23 10:50:00,42.61,42.63,42.48,42.58,418400.0,29.7955,29.8094,29.7045,29.7745,418400.0
2012-04-23 10:55:00,42.59,42.66,42.5,42.5,375800.0,29.7815,29.8304,29.7185,29.7185,375800.0
2012-04-23 11:00:00,42.5,42.63,42.5,42.58,327000.0,29.7185,29.8094,29.7185,29.7745,327000.0
2012-04-23 11:05:00,42.58,42.65,42.56,42.6,313800.0,29.7745,29.8234,29.7605,29.7885,313800.0
2012-04-23 11:10:00,42.61,42.68,42.57,42.62,328800.0,29.7955,29.8444,29.7675,29.8024,328800.0
2012-04-23 11:15:00,42.62,42.68,42.51,42.62,282700.0,29.8024,29.8444,29.7255,29.8024,282700.0
2012-04-23 11:20:00,42.61,42.71,42.61,42.69,188300.0,29.7955,29.8654,29.7955,29.8514,188300.0
2012-04-23 11:25:00,42.69,42.76,42.63,42.69,365800.0,29.8514,29.9003,29.8094,29.8514,365800.0
2012-04-23 11:30:00,42.69,42.69,42.59,42.59,257100.0,29.8514,29.8514,29.7815,29.7815,257100.0
2012-04-23 11:35:00,42.59,42.77,42.58,42.75,261800.0,29.7815,29.9073,29.7745,29.8933,261800.0
2012-04-23 11:40:00,42.75,42.78,42.7,42.71,210400.0,29.8933,29.9143,29.8584,29.8654,210400.0
2012-04-23 11:45:00,42.71,42.79,42.7,42.73,177200.0,29.8654,29.9213,29.8584,29.8794,177200.0
2012-04-23 11:50:00,42.72,42.82,42.72,42.82,187100.0,29.8724,29.9423,29.8724,29.9423,187100.0
2012-04-23 11:55:00,42.82,42.87,42.81,42.87,227400.0,29.9423,29.9773,29.9353,29.9773,227400.0
2012-04-23 12:00:00,42.87,42.9,42.81,42.85,337000.0,29.9773,29.9982,29.9353,29.9633,337000.0
2012-04-23 12:05:00,42.84,42.85,42.76,42.79,330500.0,29.9563,29.9633,29.9003,29.9213,330500.0
2012-04-23 12:10:00,42.79,42.79,42.71,42.71,244600.0,29.9213,29.9213,29.8654,29.8654,244600.0
2012-04-23 12:15:00,42.71,42.75,42.7,42.75,216800.0,29.8654,29.8933,29.8584,29.8933,216800.0
2012-04-23 12:20:00,42.75,42.82,42.74,42.82,147500.0,29.8933,29.9423,29.8864,29.9423,147500.0
2012-04-23 12:25:00,42.82,42.83,42.76,42.78,105900.0,29.9423,29.9493,29.9003,29.9143,105900.0
2012-04-23 12:30:00,42.78,42.81,42.74,42.78,197600.0,29.9143,29.9353,29.8864,29.9143,197600.0
2012-04-23 12:35:00,42.78,42.83,42.75,42.76,250100.0,29.9143,29.9493,29.8933,29.9003,250100.0
2012-04-23 12:40:00,42.76,42.76,42.64,42.65,188200.0,29.9003,29.9003,29.8164,29.8234,188200.0
2012-04-23 12:45:00,42.65,42.66,42.57,42.64,348400.0,29.8234,29.8304,29.7675,29.8164,348400.0
2012-04-23 12:50:00,42.64,42.68,42.6,42.6,152800.0,29.8164,29.8444,29.7885,29.7885,152800.0
2012-04-23 12:55:00,42.6,42.64,42.6,42.64,171200.0,29.7885,29.8164,29.7885,29.8164,171200.0
2012-04-23 13:00:00,42.64,42.64,42.59,42.59,90600.0,29.8164,29.8164,29.7815,29.7815,90600.0
2012-04-23 13:05:00,42.6,42.63,42.58,42.59,97800.0,29.7885,29.8094,29.7745,29.7815,97800.0
2012-04-23 13:10:00,42.59,42.66,42.58,42.64,96100.0,29.7815,29.8304,29.7745,29.8164,96100.0
2012-04-23 13:15:00,42.64,42.7,42.58,42.69,194300.0,29.8164,29.8584,29.7745,29.8514,194300.0
2012-04-23 13:20:00,42.69,42.74,42.64,42.74,130200.0,29.8514,29.8864,29.8164,29.8864,130200.0
2012-04-23 13:25:00,42.74,42.76,42.65,42.69,170300.0,29.8864,29.9003,29.8234,29.8514,170300.0
2012-04-23 13:30:00,42.69,42.75,42.68,42.73,121500.0,29.8514,29.8933,29.8444,29.8794,121500.0
2012-04-23 13:35:00,42.72,42.78,42.71,42.73,141700.0,29.8724,29.9143,29.8654,29.8794,141700.0
2012-04-23 13:40:00,42.73,42.75,42.69,42.73,109300.0,29.8794,29.8933,29.8514,29.8794,109300.0
2012-04-23 13:45:00,42.72,42.73,42.63,42.68,118500.0,29.8724,29.8794,29.8094,29.8444,118500.0
2012-04-23 13:50:00,42.68,42.75,42.66,42.68,90700.0,29.8444,29.8933,29.8304,29.8444,90700.0
2012-04-23 13:55:00,42.68,42.7,42.64,42.65,137900.0,29.8444,29.8584,29.8164,29.8234,137900.0
2012-04-23 14:00:00,42.65,42.7,42.59,42.62,169000.0,29.8234,29.8584,29.7815,29.8024,169000.0
2012-04-23 14:05:00,42.62,42.65,42.56,42.6,300500.0,29.8024,29.8234,29.7605,29.7885,300500.0
2012-04-23 14:10:00,42.61,42.68,42.59,42.64,150200.0,29.7955,29.8444,29.7815,29.8164,150200.0
2012-04-23 14:15:00,42.64,42.74,42.62,42.73,114100.0,29.8164,29.8864,29.8024,29.8794,114100.0
2012-04-23 14:20:00,42.74,42.88,42.74,42.81,421600.0,29.8864,29.9843,29.8864,29.9353,421600.0
2012-04-23 14:25:00,42.81,42.86,42.81,42.83,160300.0,29.9353,29.9703,29.9353,29.9493,160300.0
2012-04-23 14:30:00,42.84,42.95,42.83,42.94,266600.0,29.9563,30.0332,29.9493,30.0262,266600.0
2012-04-23 14:35:00,42.95,42.96,42.86,42.91,185500.0,30.0332,30.0402,29.9703,30.0052,185500.0
2012-04-23 14:40:00,42.91,42.92,42.82,42.85,147400.0,30.0052,30.0122,29.9423,29.9633,147400.0
2012-04-23 14:45:00,42.85,42.86,42.75,42.8,222500.0,29.9633,29.9703,29.8933,29.9283,222500.0
2012-04-23 14:50:00,42.79,42.82,42.75,42.82,146200.0,29.9213,29.9423,29.8933,29.9423,146200.0
2012-04-23 14:55:00,42.81,42.82,42.72,42.72,182900.0,29.9353,29.9423,29.8724,29.8724,182900.0
2012-04-23 15:00:00,42.73,42.8,42.71,42.73,162500.0,29.8794,29.9283,29.8654,29.8794,162500.0
2012-04-23 15:05:00,42.73,42.81,42.72,42.73,297800.0,29.8794,29.9353,29.8724,29.8794,297800.0
2012-04-23 15:10:00,42.74,42.78,42.68,42.75,200500.0,29.8864,29.9143,29.8444,29.8933,200500.0
2012-04-23 15:15:00,42.75,42.81,42.71,42.79,133400.0,29.8933,29.9353,29.8654,29.9213,133400.0
2012-04-23 15:20:00,42.79,42.83,42.73,42.75,127100.0,29.9213,29.9493,29.8794,29.8933,127100.0
2012-04-23 15:25:00,42.76,42.85,42.75,42.81,138300.0,29.9003,29.9633,29.8933,29.9353,138300.0
2012-04-23 15:30:00,42.81,42.85,42.77,42.81,246300.0,29.9353,29.9633,29.9073,29.9353,246300.0
2012-04-23 15:35:00,42.81,42.88,42.81,42.88,178800.0,29.9353,29.9843,29.9353,29.9843,178800.0
2012-04-23 15:40:00,42.87,42.9,42.83,42.88,306600.0,29.9773,29.9982,29.9493,29.9843,306600.0
2012-04-23 15:45:00,42.87,42.88,42.81,42.84,458800.0,29.9773,29.9843,29.9353,29.9563,458800.0
2012-04-23 15:50:00,42.83,42.89,42.83,42.84,468000.0,29.9493,29.9912,29.9493,29.9563,468000.0
2012-04-23 15:55:00,42.83,42.9,42.82,42.84,884600.0,29.9493,29.9982,29.9423,29.9563,884600.0
2012-04-24 09:30:00,42.98,43.16,42.96,42.99,570300.0,30.0542,30.18,30.0402,30.0612,570300.0
2012-04-24 09:35:00,42.99,43.04,42.82,43.04,510800.0,30.0612,30.0961,29.9423,30.0961,510800.0
2012-04-24 09:40:00,43.04,43.05,42.81,42.89,384200.0,30.0961,30.1031,29.9353,29.9912,384200.0
2012-04-24 09:45:00,42.89,43.04,42.87,42.98,514600.0,29.9912,30.0961,29.9773,30.0542,514600.0
2012-04-24 09:50:00,42.98,43.02,42.92,42.95,301600.0,30.0542,30.0821,30.0122,30.0332,301600.0
2012-04-24 09:55:00,42.95,42.99,42.9,42.9,293600.0,30.0332,30.0612,29.9982,29.9982,293600.0
2012-04-24 10:00:00,42.89,43.03,42.88,43.0,607500.0,29.9912,30.0891,29.9843,30.0682,607500.0
2012-04-24 10:05:00,43.01,43.18,43.01,43.04,454700.0,30.0752,30.194,30.0752,30.0961,454700.0
2012-04-24 10:10:00,43.05,43.15,43.04,43.09,340800.0,30.1031,30.1731,30.0961,30.1311,340800.0
2012-04-24 10:15:00,43.09,43.21,43.08,43.18,291200.0,30.1311,30.215,30.1241,30.194,291200.0
2012-04-24 10:20:00,43.16,43.22,43.1,43.15,388700.0,30.18,30.222,30.1381,30.1731,388700.0
2012-04-24 10:25:00,43.14,43.15,43.08,43.1,325200.0,30.1661,30.1731,30.1241,30.1381,325200.0
2012-04-24 10:30:00,43.09,43.16,43.09,43.13,275400.0,30.1311,30.18,30.1311,30.1591,275400.0
2012-04-24 10:35:00,43.13,43.2,43.13,43.14,261800.0,30.1591,30.208,30.1591,30.1661,261800.0
2012-04-24 10:40:00,43.14,43.15,43.11,43.15,377100.0,30.1661,30.1731,30.1451,30.1731,377100.0
2012-04-24 10:45:00,43.14,43.2,43.11,43.18,200400.0,30.1661,30.208,30.1451,30.194,200400.0
2012-04-24 10:50:00,43.18,43.2,43.06,43.15,274100.0,30.194,30.208,30.1101,30.1731,274100.0
2012-04-24 10:55:00,43.16,43.21,43.14,43.17,303600.0,30.18,30.215,30.1661,30.187,303600.0
2012-04-24 11:00:00,43.17,43.2,43.06,43.08,226000.0,30.187,30.208,30.1101,30.1241,226000.0
2012-04-24 11:05:00,43.06,43.06,42.99,43.03,325800.0,30.1101,30.1101,30.0612,30.0891,325800.0
2012-04-24 11:10:00,43.04,43.17,43.01,43.17,241000.0,30.0961,30.187,30.0752,30.187,241000.0
2012-04-24 11:15:00,43.17,43.2,43.08,43.08,284600.0,30.187,30.208,30.1241,30.1241,284600.0
2012-04-24 11:20:00,43.08,43.2,43.07,43.16,255000.0,30.1241,30.208,30.1171,30.18,255000.0
2012-04-24 11:25:00,43.16,43.18,43.1,43.16,262000.0,30.18,30.194,30.1381,30.18,262000.0
2012-04-24 11:30:00,43.16,43.16,43.04,43.07,195200.0,30.18,30.18,30.0961,30.1171,195200.0
2012-04-24 11:35:00,43.07,43.09,43.02,43.08,179900.0,30.1171,30.1311,30.0821,30.1241,179900.0
2012-04-24 11:40:00,43.07,43.1,43.04,43.09,165100.0,30.1171,30.1381,30.0961,30.1311,165100.0
2012-04-24 11:45:00,43.1,43.15,43.1,43.12,111400.0,30.1381,30.1731,30.1381,30.1521,111400.0
2012-04-24 11:50:00,43.12,43.17,43.12,43.16,125100.0,30.1521,30.187,30.1521,30.18,125100.0
2012-04-24 11:55:00,43.16,43.18,43.14,43.18,107000.0,30.18,30.194,30.1661,30.194,107000.0
2012-04-24 12:00:00,43.18,43.2,43.14,43.2,114900.0,30.194,30.208,30.1661,30.208,114900.0
2012-04-24 12:05:00,43.2,43.23,43.15,43.23,242700.0,30.208,30.229,30.1731,30.229,242700.0
2012-04-24 12:10:00,43.23,43.3,43.22,43.29,240100.0,30.229,30.2779,30.222,30.2709,240100.0
2012-04-24 12:15:00,43.29,43.29,43.19,43.2,204900.0,30.2709,30.2709,30.201,30.208,204900.0
2012-04-24 12:20:00,43.19,43.22,43.16,43.22,235300.0,30.201,30.222,30.18,30.222,235300.0
2012-04-24 12:25:00,43.23,43.28,43.22,43.25,130000.0,30.229,30.264,30.222,30.243,130000.0
2012-04-24 12:30:00,43.25,43.27,43.17,43.19,122600.0,30.243,30.257,30.187,30.201,122600.0
2012-04-24 12:35:00,43.19,43.21,43.12,43.15,105600.0,30.201,30.215,30.1521,30.1731,105600.0
2012-04-24 12:40:00,43.16,43.16,43.06,43.11,169200.0,30.18,30.18,30.1101,30.1451,169200.0
2012-04-24 12:45:00,43.11,43.13,43.08,43.13,73500.0,30.1451,30.1591,30.1241,30.1591,73500.0
2012-04-24 12:50:00,43.13,43.13,43.03,43.06,151800.0,30.1591,30.1591,30.0891,30.1101,151800.0
2012-04-24 12:55:00,43.06,43.09,43.02,43.05,98900.0,30.1101,30.1311,30.0821,30.1031,98900.0
2012-04-24 13:00:00,43.05,43.13,43.04,43.13,86300.0,30.1031,30.1591,30.0961,30.1591,86300.0
2012-04-24 13:05:00,43.12,43.19,43.12,43.16,106800.0,30.1521,30.201,30.1521,30.18,106800.0
2012-04-24 13:10:00,43.16,43.19,43.12,43.16,97600.0,30.18,30.201,30.1521,30.18,97600.0
2012-04-24 13:15:00,43.16,43.16,43.1,43.14,114900.0,30.18,30.18,30.1381,30.1661,114900.0
2012-04-24 13:20:00,43.15,43.19,43.12,43.14,96500.0,30.1731,30.201,30.1521,30.1661,96500.0
2012-04-24 13:25:00,43.15,43.16,43.11,43.13,66800.0,30.1731,30.18,30.1451,30.1591,66800.0
2012-04-24 13:30:00,43.12,43.2,43.12,43.19,180800.0,30.1521,30.208,30.1521,30.201,180800.0
2012-04-24 13:35:00,43.19,43.2,43.14,43.18,134800.0,30.201,30.208,30.1661,30.194,134800.0
2012-04-24 13:40:00,43.18,43.2,43.13,43.16,86400.0,30.194,30.208,30.1591,30.18,86400.0
2012-04-24 13:45:00,43.16,43.22,43.15,43.22,484600.0,30.18,30.222,30.1731,30.222,484600.0
2012-04-24 13:50:00,43.21,43.22,43.19,43.2,386700.0,30.215,30.222,30.201,30.208,386700.0
2012-04-24 13:55:00,43.2,43.2,43.16,43.17,174500.0,30.208,30.208,30.18,30.187,174500.0
2012-04-24 14:00:00,43.18,43.19,43.16,43.17,134400.0,30.194,30.201,30.18,30.187,134400.0
2012-04-24 14:05:00,43.16,43.2,43.15,43.19,91600.0,30.18,30.208,30.1731,30.201,91600.0
2012-04-24 14:10:00,43.19,43.2,43.15,43.16,96100.0,30.201,30.208,30.1731,30.18,96100.0
2012-04-24 14:15:00,43.16,43.18,43.14,43.15,98000.0,30.18,30.194,30.1661,30.1731,98000.0
2012-04-24 14:20:00,43.14,43.15,43.08,43.09,110700.0,30.1661,30.1731,30.1241,30.1311,110700.0
2012-04-24 14:25:00,43.08,43.14,43.04,43.14,168800.0,30.1241,30.1661,30.0961,30.1661,168800.0
2012-04-24 14:30:00,43.14,43.15,43.09,43.14,208300.0,30.1661,30.1731,30.1311,30.1661,208300.0
2012-04-24 14:35:00,43.14,43.23,43.12,43.23,197300.0,30.1661,30.229,30.1521,30.229,197300.0
2012-04-24 14:40:00,43.22,43.23,43.15,43.15,182400.0,30.222,30.229,30.1731,30.1731,182400.0
2012-04-24 14:45:00,43.14,43.19,43.12,43.18,182100.0,30.1661,30.201,30.1521,30.194,182100.0
2012-04-24 14:50:00,43.19,43.24,43.18,43.22,145400.0,30.201,30.236,30.194,30.222,145400.0
2012-04-24 14:55:00,43.22,43.23,43.18,43.2,93600.0,30.222,30.229,30.194,30.208,93600.0
2012-04-24 15:00:00,43.2,43.2,43.14,43.17,162700.0,30.208,30.208,30.1661,30.187,162700.0
2012-04-24 15:05:00,43.17,43.22,43.14,43.22,150700.0,30.187,30.222,30.1661,30.222,150700.0
2012-04-24 15:10:00,43.21,43.22,43.12,43.12,143500.0,30.215,30.222,30.1521,30.1521,143500.0
2012-04-24 15:15:00,43.12,43.18,43.08,43.18,291500.0,30.1521,30.194,30.1241,30.194,291500.0
2012-04-24 15:20:00,43.18,43.23,43.15,43.22,257400.0,30.194,30.229,30.1731,30.222,257400.0
2012-04-24 15:25:00,43.21,43.22,43.14,43.16,188400.0,30.215,30.222,30.1661,30.18,188400.0
2012-04-24 15:30:00,43.16,43.26,43.16,43.26,237000.0,30.18,30.25,30.18,30.25,237000.0
2012-04-24 15:35:00,43.25,43.27,43.2,43.21,287500.0,30.243,30.257,30.208,30.215,287500.0
2012-04-24 15:40:00,43.22,43.24,43.17,43.18,266400.0,30.222,30.236,30.187,30.194,266400.0
2012-04-24 15:45:00,43.19,43.26,43.17,43.23,501200.0,30.201,30.25,30.187,30.229,501200.0
2012-04-24 15:50:00,43.23,43.25,43.21,43.23,366100.0,30.229,30.243,30.215,30.229,366100.0
2012-04-24 15:55:00,43.22,43.31,43.21,43.28,1388400.0,30.222,30.2849,30.215,30.264,1388400.0
2012-04-25 09:30:00,43.63,43.89,43.52,43.74,965400.0,30.5087,30.6905,30.4318,30.5856,965400.0
2012-04-25 09:35:00,43.74,43.77,43.61,43.7,384100.0,30.5856,30.6066,30.4947,30.5576,384100.0
2012-04-25 09:40:00,43.7,43.77,43.62,43.76,364400.0,30.5576,30.6066,30.5017,30.5996,364400.0
2012-04-25 09:45:00,43.75,43.88,43.75,43.78,550700.0,30.5926,30.6835,30.5926,30.6136,550700.0
2012-04-25 09:50:00,43.78,43.85,43.75,43.81,369700.0,30.6136,30.6625,30.5926,30.6346,369700.0
2012-04-25 09:55:00,43.81,43.82,43.7,43.77,424100.0,30.6346,30.6416,30.5576,30.6066,424100.0
2012-04-25 10:00:00,43.77,43.79,43.64,43.64,589900.0,30.6066,30.6206,30.5157,30.5157,589900.0
2012-04-25 10:05:00,43.64,43.68,43.58,43.63,477700.0,30.5157,30.5437,30.4737,30.5087,477700.0
2012-04-25 10:10:00,43.63,43.71,43.57,43.7,925700.0,30.5087,30.5646,30.4667,30.5576,925700.0
2012-04-25 10:15:00,43.69,43.7,43.57,43.58,448900.0,30.5507,30.5576,30.4667,30.4737,448900.0
2012-04-25 10:20:00,43.58,43.63,43.56,43.56,575100.0,30.4737,30.5087,30.4597,30.4597,575100.0
2012-04-25 10:25:00,43.56,43.59,43.46,43.47,394200.0,30.4597,30.4807,30.3898,30.3968,394200.0
2012-04-25 10:30:00,43.47,43.53,43.3,43.32,561000.0,30.3968,30.4388,30.2779,30.2919,561000.0
2012-04-25 10:35:00,43.32,43.35,43.22,43.29,571800.0,30.2919,30.3129,30.222,30.2709,571800.0
2012-04-25 10:40:00,43.29,43.34,43.2,43.31,405700.0,30.2709,30.3059,30.208,30.2849,405700.0
2012-04-25 10:45:00,43.31,43.33,43.19,43.2,375300.0,30.2849,30.2989,30.201,30.208,375300.0
2012-04-25 10:50:00,43.2,43.2,43.11,43.17,421700.0,30.208,30.208,30.1451,30.187,421700.0
2012-04-25 10:55:00,43.17,43.2,43.14,43.17,456600.0,30.187,30.208,30.1661,30.187,456600.0
2012-04-25 11:00:00,43.17,43.19,42.98,42.98,455500.0,30.187,30.201,30.0542,30.0542,455500.0
2012-04-25 11:05:00,42.98,43.19,42.98,43.18,373600.0,30.0542,30.201,30.0542,30.194,373600.0
2012-04-25 11:10:00,43.19,43.2,43.13,43.2,321500.0,30.201,30.208,30.1591,30.208,321500.0
2012-04-25 11:15:00,43.2,43.2,43.11,43.13,338400.0,30.208,30.208,30.1451,30.1591,338400.0
2012-04-25 11:20:00,43.13,43.15,43.1,43.14,252200.0,30.1591,30.1731,30.1381,30.1661,252200.0
2012-04-25 11:25:00,43.13,43.2,43.12,43.2,352300.0,30.1591,30.208,30.1521,30.208,352300.0
2012-04-25 11:30:00,43.19,43.2,43.13,43.17,197700.0,30.201,30.208,30.1591,30.187,197700.0
2012-04-25 11:35:00,43.18,43.2,43.16,43.2,177800.0,30.194,30.208,30.18,30.208,177800.0
2012-04-25 11:40:00,43.19,43.2,43.14,43.14,180700.0,30.201,30.208,30.1661,30.1661,180700.0
2012-04-25 11:45:00,43.14,43.18,43.14,43.18,188500.0,30.1661,30.194,30.1661,30.194,188500.0
2012-04-25 11:50:00,43.18,43.2,43.17,43.18,201300.0,30.194,30.208,30.187,30.194,201300.0
2012-04-25 11:55:00,43.17,43.2,43.14,43.16,196400.0,30.187,30.208,30.1661,30.18,196400.0
2012-04-25 12:00:00,43.16,43.2,43.16,43.2,104900.0,30.18,30.208,30.18,30.208,104900.0
2012-04-25 12:05:00,43.19,43.2,43.18,43.19,250800.0,30.201,30.208,30.194,30.201,250800.0
2012-04-25 12:10:00,43.18,43.23,43.17,43.22,498700.0,30.194,30.229,30.187,30.222,498700.0
2012-04-25 12:15:00,43.22,43.23,43.14,43.18,202700.0,30.222,30.229,30.1661,30.194,202700.0
2012-04-25 12:20:00,43.18,43.2,43.15,43.2,152900.0,30.194,30.208,30.1731,30.208,152900.0
2012-04-25 12:25:00,43.2,43.21,43.16,43.2,203700.0,30.208,30.215,30.18,30.208,203700.0
2012-04-25 12:30:00,43.19,43.21,43.11,43.14,230500.0,30.201,30.215,30.1451,30.1661,230500.0
2012-04-25 12:35:00,43.15,43.19,43.1,43.12,226300.0,30.1731,30.201,30.1381,30.1521,226300.0
2012-04-25 12:40:00,43.13,43.21,43.12,43.2,282800.0,30.1591,30.215,30.1521,30.208,282800.0
2012-04-25 12:45:00,43.2,43.25,43.18,43.23,329300.0,30.208,30.243,30.194,30.229,329300.0
2012-04-25 12:50:00,43.23,43.27,43.2,43.27,331400.0,30.229,30.257,30.208,30.257,331400.0
2012-04-25 12:55:00,43.27,43.36,43.27,43.35,397300.0,30.257,30.3199,30.257,30.3129,397300.0
2012-04-25 13:00:00,43.35,43.43,43.34,43.43,263900.0,30.3129,30.3688,30.3059,30.3688,263900.0
2012-04-25 13:05:00,43.43,43.52,43.42,43.43,573800.0,30.3688,30.4318,30.3619,30.3688,573800.0
2012-04-25 13:10:00,43.44,43.47,43.4,43.42,212500.0,30.3758,30.3968,30.3479,30.3619,212500.0
2012-04-25 13:15:00,43.41,43.44,43.4,43.41,244600.0,30.3549,30.3758,30.3479,30.3549,244600.0
2012-04-25 13:20:00,43.41,43.41,43.33,43.37,252100.0,30.3549,30.3549,30.2989,30.3269,252100.0
2012-04-25 13:25:00,43.38,43.42,43.37,43.41,259900.0,30.3339,30.3619,30.3269,30.3549,259900.0
2012-04-25 13:30:00,43.41,43.42,43.37,43.38,214600.0,30.3549,30.3619,30.3269,30.3339,214600.0
2012-04-25 13:35:00,43.38,43.41,43.35,43.35,347000.0,30.3339,30.3549,30.3129,30.3129,347000.0
2012-04-25 13:40:00,43.36,43.38,43.33,43.36,168800.0,30.3199,30.3339,30.2989,30.3199,168800.0
2012-04-25 13:45:00,43.36,43.39,43.31,43.32,203700.0,30.3199,30.3409,30.2849,30.2919,203700.0
2012-04-25 13:50:00,43.32,43.38,43.3,43.37,337400.0,30.2919,30.3339,30.2779,30.3269,337400.0
2012-04-25 13:55:00,43.36,43.37,43.29,43.31,144700.0,30.3199,30.3269,30.2709,30.2849,144700.0
2012-04-25 14:00:00,43.31,43.33,43.19,43.2,341800.0,30.2849,30.2989,30.201,30.208,341800.0
2012-04-25 14:05:00,43.19,43.22,43.15,43.2,202400.0,30.201,30.222,30.1731,30.208,202400.0
2012-04-25 14:10:00,43.21,43.27,43.21,43.27,165900.0,30.215,30.257,30.215,30.257,165900.0
2012-04-25 14:15:00,43.27,43.29,43.23,43.29,116800.0,30.257,30.2709,30.229,30.2709,116800.0
2012-04-25 14:20:00,43.29,43.48,43.29,43.37,508600.0,30.2709,30.4038,30.2709,30.3269,508600.0
2012-04-25 14:25:00,43.37,43.41,43.3,43.36,182900.0,30.3269,30.3549,30.2779,30.3199,182900.0
2012-04-25 14:30:00,43.36,43.39,43.24,43.25,241800.0,30.3199,30.3409,30.236,30.243,241800.0
2012-04-25 14:35:00,43.25,43.29,43.15,43.21,263800.0,30.243,30.2709,30.1731,30.215,263800.0
2012-04-25 14:40:00,43.21,43.3,43.2,43.28,189900.0,30.215,30.2779,30.208,30.264,189900.0
2012-04-25 14:45:00,43.27,43.33,43.26,43.3,359100.0,30.257,30.2989,30.25,30.2779,359100.0
2012-04-25 14:50:00,43.3,43.37,43.28,43.37,434500.0,30.2779,30.3269,30.264,30.3269,434500.0
2012-04-25 14:55:00,43.37,43.38,43.34,43.38,184800.0,30.3269,30.3339,30.3059,30.3339,184800.0
2012-04-25 15:00:00,43.38,43.41,43.34,43.41,234100.0,30.3339,30.3549,30.3059,30.3549,234100.0
2012-04-25 15:05:00,43.4,43.41,43.35,43.36,261800.0,30.3479,30.3549,30.3129,30.3199,261800.0
2012-04-25 15:10:00,43.35,43.37,43.26,43.27,258800.0,30.3129,30.3269,30.25,30.257,258800.0
2012-04-25 15:15:00,43.27,43.29,43.24,43.26,282400.0,30.257,30.2709,30.236,30.25,282400.0
2012-04-25 15:20:00,43.26,43.3,43.23,43.3,216400.0,30.25,30.2779,30.229,30.2779,216400.0
2012-04-25 15:25:00,43.3,43.33,43.26,43.27,392200.0,30.2779,30.2989,30.25,30.257,392200.0
2012-04-25 15:30:00,43.26,43.27,43.24,43.25,244700.0,30.25,30.257,30.236,30.243,244700.0
2012-04-25 15:35:00,43.25,43.27,43.24,43.25,404700.0,30.243,30.257,30.236,30.243,404700.0
2012-04-25 15:40:00,43.25,43.27,43.09,43.09,818900.0,30.243,30.257,30.1311,30.1311,818900.0
2012-04-25 15:45:00,43.09,43.13,43.06,43.1,782600.0,30.1311,30.1591,30.1101,30.1381,782600.0
2012-04-25 15:50:00,43.09,43.17,43.09,43.15,640800.0,30.1311,30.187,30.1311,30.1731,640800.0
2012-04-25 15:55:00,43.15,43.19,43.13,43.18,1484600.0,30.1731,30.201,30.1591,30.194,1484600.0
2012-04-26 09:30:00,43.22,43.59,43.06,43.56,782600.0,30.222,30.4807,30.1101,30.4597,782600.0
2012-04-26 09:35:00,43.56,43.7,43.53,43.6,983100.0,30.4597,30.5576,30.4388,30.4877,983100.0
2012-04-26 09:40:00,43.6,43.67,43.4,43.45,408900.0,30.4877,30.5367,30.3479,30.3828,408900.0
2012-04-26 09:45:00,43.45,43.45,43.33,43.39,672100.0,30.3828,30.3828,30.2989,30.3409,672100.0
2012-04-26 09:50:00,43.4,43.5,43.33,43.37,430800.0,30.3479,30.4178,30.2989,30.3269,430800.0
2012-04-26 09:55:00,43.37,43.4,43.28,43.33,322300.0,30.3269,30.3479,30.264,30.2989,322300.0
2012-04-26 10:00:00,43.33,43.53,43.28,43.48,740600.0,30.2989,30.4388,30.264,30.4038,740600.0
2012-04-26 10:05:00,43.49,43.59,43.46,43.57,599300.0,30.4108,30.4807,30.3898,30.4667,599300.0
2012-04-26 10:10:00,43.57,43.62,43.51,43.55,350800.0,30.4667,30.5017,30.4248,30.4528,350800.0
2012-04-26 10:15:00,43.55,43.59,43.47,43.55,595000.0,30.4528,30.4807,30.3968,30.4528,595000.0
2012-04-26 10:20:00,43.56,43.57,43.5,43.51,655000.0,30.4597,30.4667,30.4178,30.4248,655000.0
2012-04-26 10:25:00,43.51,43.52,43.41,43.43,605800.0,30.4248,30.4318,30.3549,30.3688,605800.0
2012-04-26 10:30:00,43.43,43.45,43.36,43.43,270900.0,30.3688,30.3828,30.3199,30.3688,270900.0
2012-04-26 10:35:00,43.43,43.55,43.43,43.53,244400.0,30.3688,30.4528,30.3688,30.4388,244400.0
2012-04-26 10:40:00,43.52,43.57,43.49,43.5,549500.0,30.4318,30.4667,30.4108,30.4178,549500.0
2012-04-26 10:45:00,43.5,43.86,43.49,43.86,677300.0,30.4178,30.6695,30.4108,30.6695,677300.0
2012-04-26 10:50:00,43.86,43.89,43.6,43.62,576400.0,30.6695,30.6905,30.4877,30.5017,576400.0
2012-04-26 10:55:00,43.62,43.7,43.58,43.62,285300.0,30.5017,30.5576,30.4737,30.5017,285300.0
2012-04-26 11:00:00,43.62,43.66,43.57,43.65,330100.0,30.5017,30.5297,30.4667,30.5227,330100.0
2012-04-26 11:05:00,43.66,43.73,43.65,43.65,272400.0,30.5297,30.5786,30.5227,30.5227,272400.0
2012-04-26 11:10:00,43.66,43.7,43.62,43.64,288700.0,30.5297,30.5576,30.5017,30.5157,288700.0
2012-04-26 11:15:00,43.64,43.77,43.63,43.73,390600.0,30.5157,30.6066,30.5087,30.5786,390600.0
2012-04-26 11:20:00,43.72,43.77,43.71,43.76,300600.0,30.5716,30.6066,30.5646,30.5996,300600.0
2012-04-26 11:25:00,43.75,43.76,43.69,43.74,287400.0,30.5926,30.5996,30.5507,30.5856,287400.0
2012-04-26 11:30:00,43.74,43.76,43.71,43.74,209200.0,30.5856,30.5996,30.5646,30.5856,209200.0
2012-04-26 11:35:00,43.74,43.76,43.7,43.71,227400.0,30.5856,30.5996,30.5576,30.5646,227400.0
2012-04-26 11:40:00,43.71,43.73,43.68,43.69,171500.0,30.5646,30.5786,30.5437,30.5507,171500.0
2012-04-26 11:45:00,43.69,43.71,43.67,43.69,166200.0,30.5507,30.5646,30.5367,30.5507,166200.0
2012-04-26 11:50:00,43.69,43.73,43.68,43.7,205100.0,30.5507,30.5786,30.5437,30.5576,205100.0
2012-04-26 11:55:00,43.7,43.72,43.65,43.67,182100.0,30.5576,30.5716,30.5227,30.5367,182100.0
2012-04-26 12:00:00,43.66,43.68,43.62,43.64,221200.0,30.5297,30.5437,30.5017,30.5157,221200.0
2012-04-26 12:05:00,43.63,43.65,43.61,43.63,192300.0,30.5087,30.5227,30.4947,30.5087,192300.0
2012-04-26 12:10:00,43.63,43.65,43.6,43.6,207700.0,30.5087,30.5227,30.4877,30.4877,207700.0
2012-04-26 12:15:00,43.6,43.62,43.59,43.6,118400.0,30.4877,30.5017,30.4807,30.4877,118400.0
2012-04-26 12:20:00,43.61,43.62,43.57,43.57,116000.0,30.4947,30.5017,30.4667,30.4667,116000.0
2012-04-26 12:25:00,43.58,43.61,43.55,43.6,165500.0,30.4737,30.4947,30.4528,30.4877,165500.0
2012-04-26 12:30:00,43.6,43.6,43.56,43.58,103100.0,30.4877,30.4877,30.4597,30.4737,103100.0
2012-04-26 12:35:00,43.59,43.59,43.48,43.49,189900.0,30.4807,30.4807,30.4038,30.4108,189900.0
2012-04-26 12:40:00,43.49,43.51,43.42,43.51,218100.0,30.4108,30.4248,30.3619,30.4248,218100.0
2012-04-26 12:45:00,43.51,43.53,43.49,43.52,78500.0,30.4248,30.4388,30.4108,30.4318,78500.0
2012-04-26 12:50:00,43.52,43.6,43.52,43.59,207400.0,30.4318,30.4877,30.4318,30.4807,207400.0
2012-04-26 12:55:00,43.59,43.59,43.53,43.56,127900.0,30.4807,30.4807,30.4388,30.4597,127900.0
2012-04-26 13:00:00,43.56,43.57,43.52,43.52,119700.0,30.4597,30.4667,30.4318,30.4318,119700.0
2012-04-26 13:05:00,43.52,43.6,43.52,43.57,165900.0,30.4318,30.4877,30.4318,30.4667,165900.0
2012-04-26 13:10:00,43.57,43.58,43.53,43.56,62500.0,30.4667,30.4737,30.4388,30.4597,62500.0
2012-04-26 13:15:00,43.56,43.63,43.56,43.6,405600.0,30.4597,30.5087,30.4597,30.4877,405600.0
2012-04-26 13:20:00,43.6,43.63,43.57,43.6,159400.0,30.4877,30.5087,30.4667,30.4877,159400.0
2012-04-26 13:25:00,43.6,43.62,43.57,43.61,140500.0,30.4877,30.5017,30.4667,30.4947,140500.0
2012-04-26 13:30:00,43.61,43.66,43.6,43.6,392600.0,30.4947,30.5297,30.4877,30.4877,392600.0
2012-04-26 13:35:00,43.6,43.7,43.6,43.69,311500.0,30.4877,30.5576,30.4877,30.5507,311500.0
2012-04-26 13:40:00,43.68,43.68,43.6,43.66,221000.0,30.5437,30.5437,30.4877,30.5297,221000.0
2012-04-26 13:45:00,43.66,43.66,43.58,43.6,158500.0,30.5297,30.5297,30.4737,30.4877,158500.0
2012-04-26 13:50:00,43.61,43.64,43.58,43.62,633900.0,30.4947,30.5157,30.4737,30.5017,633900.0
2012-04-26 13:55:00,43.62,43.67,43.61,43.63,164200.0,30.5017,30.5367,30.4947,30.5087,164200.0
2012-04-26 14:00:00,43.64,43.71,43.63,43.65,207300.0,30.5157,30.5646,30.5087,30.5227,207300.0
2012-04-26 14:05:00,43.65,43.66,43.56,43.56,201000.0,30.5227,30.5297,30.4597,30.4597,201000.0
2012-04-26 14:10:00,43.57,43.62,43.56,43.59,168800.0,30.4667,30.5017,30.4597,30.4807,168800.0
2012-04-26 14:15:00,43.59,43.66,43.59,43.62,241100.0,30.4807,30.5297,30.4807,30.5017,241100.0
2012-04-26 14:20:00,43.63,43.67,43.61,43.65,202600.0,30.5087,30.5367,30.4947,30.5227,202600.0
2012-04-26 14:25:00,43.64,43.66,43.63,43.65,178800.0,30.5157,30.5297,30.5087,30.5227,178800.0
2012-04-26 14:30:00,43.65,43.66,43.63,43.63,184800.0,30.5227,30.5297,30.5087,30.5087,184800.0
2012-04-26 14:35:00,43.63,43.7,43.63,43.7,249900.0,30.5087,30.5576,30.5087,30.5576,249900.0
2012-04-26 14:40:00,43.69,43.72,43.67,43.68,184500.0,30.5507,30.5716,30.5367,30.5437,184500.0
2012-04-26 14:45:00,43.68,43.69,43.63,43.64,205500.0,30.5437,30.5507,30.5087,30.5157,205500.0
2012-04-26 14:50:00,43.63,43.68,43.63,43.67,119800.0,30.5087,30.5437,30.5087,30.5367,119800.0
2012-04-26 14:55:00,43.67,43.72,43.66,43.69,104200.0,30.5367,30.5716,30.5297,30.5507,104200.0
2012-04-26 15:00:00,43.68,43.74,43.68,43.74,202800.0,30.5437,30.5856,30.5437,30.5856,202800.0
2012-04-26 15:05:00,43.74,43.76,43.71,43.75,247400.0,30.5856,30.5996,30.5646,30.5926,247400.0
2012-04-26 15:10:00,43.75,43.77,43.7,43.77,240700.0,30.5926,30.6066,30.5576,30.6066,240700.0
2012-04-26 15:15:00,43.77,43.84,43.76,43.81,495400.0,30.6066,30.6555,30.5996,30.6346,495400.0
2012-04-26 15:20:00,43.81,43.85,43.8,43.84,481000.0,30.6346,30.6625,30.6276,30.6555,481000.0
2012-04-26 15:25:00,43.84,43.85,43.79,43.83,409800.0,30.6555,30.6625,30.6206,30.6485,409800.0
2012-04-26 15:30:00,43.83,43.86,43.82,43.83,436500.0,30.6485,30.6695,30.6416,30.6485,436500.0
2012-04-26 15:35:00,43.83,43.89,43.81,43.86,644700.0,30.6485,30.6905,30.6346,30.6695,644700.0
2012-04-26 15:40:00,43.86,43.89,43.81,43.81,658300.0,30.6695,30.6905,30.6346,30.6346,658300.0
2012-04-26 15:45:00,43.81,43.85,43.79,43.83,609700.0,30.6346,30.6625,30.6206,30.6485,609700.0
2012-04-26 15:50:00,43.84,43.87,43.74,43.74,567900.0,30.6555,30.6765,30.5856,30.5856,567900.0
2012-04-26 15:55:00,43.75,43.81,43.72,43.8,1154900.0,30.5926,30.6346,30.5716,30.6276,1154900.0
2012-04-27 09:30:00,43.94,43.99,43.76,43.79,574000.0,30.7255,30.7604,30.5996,30.6206,574000.0
2012-04-27 09:35:00,43.79,43.8,43.64,43.76,398900.0,30.6206,30.6276,30.5157,30.5996,398900.0
2012-04-27 09:40:00,43.76,43.81,43.63,43.71,352800.0,30.5996,30.6346,30.5087,30.5646,352800.0
2012-04-27 09:45:00,43.7,43.72,43.5,43.57,545500.0,30.5576,30.5716,30.4178,30.4667,545500.0
2012-04-27 09:50:00,43.58,43.63,43.46,43.53,350900.0,30.4737,30.5087,30.3898,30.4388,350900.0
2012-04-27 09:55:00,43.54,43.65,43.51,43.6,236300.0,30.4458,30.5227,30.4248,30.4877,236300.0
2012-04-27 10:00:00,43.59,43.61,43.32,43.33,546400.0,30.4807,30.4947,30.2919,30.2989,546400.0
2012-04-27 10:05:00,43.33,43.45,43.29,43.42,251300.0,30.2989,30.3828,30.2709,30.3619,251300.0
2012-04-27 10:10:00,43.42,43.47,43.33,43.38,310300.0,30.3619,30.3968,30.2989,30.3339,310300.0
2012-04-27 10:15:00,43.37,43.44,43.27,43.39,586100.0,30.3269,30.3758,30.257,30.3409,586100.0
2012-04-27 10:20:00,43.39,43.4,43.3,43.38,254700.0,30.3409,30.3479,30.2779,30.3339,254700.0
2012-04-27 10:25:00,43.38,43.45,43.34,43.39,243000.0,30.3339,30.3828,30.3059,30.3409,243000.0
2012-04-27 10:30:00,43.4,43.41,43.26,43.37,330200.0,30.3479,30.3549,30.25,30.3269,330200.0
2012-04-27 10:35:00,43.37,43.4,43.3,43.37,253000.0,30.3269,30.3479,30.2779,30.3269,253000.0
2012-04-27 10:40:00,43.37,43.39,43.29,43.37,204800.0,30.3269,30.3409,30.2709,30.3269,204800.0
2012-04-27 10:45:00,43.36,43.37,43.23,43.31,252200.0,30.3199,30.3269,30.229,30.2849,252200.0
2012-04-27 10:50:00,43.31,43.34,43.28,43.32,239500.0,30.2849,30.3059,30.264,30.2919,239500.0
2012-04-27 10:55:00,43.32,43.41,43.3,43.38,246700.0,30.2919,30.3549,30.2779,30.3339,246700.0
2012-04-27 11:00:00,43.37,43.43,43.26,43.27,283300.0,30.3269,30.3688,30.25,30.257,283300.0
2012-04-27 11:05:00,43.27,43.33,43.27,43.3,170400.0,30.257,30.2989,30.257,30.2779,170400.0
2012-04-27 11:10:00,43.3,43.33,43.3,43.3,186200.0,30.2779,30.2989,30.2779,30.2779,186200.0
2012-04-27 11:15:00,43.31,43.4,43.3,43.36,310200.0,30.2849,30.3479,30.2779,30.3199,310200.0
2012-04-27 11:20:00,43.36,43.37,43.3,43.37,176600.0,30.3199,30.3269,30.2779,30.3269,176600.0
2012-04-27 11:25:00,43.37,43.39,43.33,43.34,128500.0,30.3269,30.3409,30.2989,30.3059,128500.0
2012-04-27 11:30:00,43.34,43.39,43.31,43.36,185700.0,30.3059,30.3409,30.2849,30.3199,185700.0
2012-04-27 11:35:00,43.36,43.47,43.35,43.44,594500.0,30.3199,30.3968,30.3129,30.3758,594500.0
2012-04-27 11:40:00,43.44,43.44,43.31,43.33,206100.0,30.3758,30.3758,30.2849,30.2989,206100.0
2012-04-27 11:45:00,43.34,43.37,43.31,43.35,172000.0,30.3059,30.3269,30.2849,30.3129,172000.0
2012-04-27 11:50:00,43.35,43.39,43.34,43.38,161500.0,30.3129,30.3409,30.3059,30.3339,161500.0
2012-04-27 11:55:00,43.38,43.43,43.36,43.4,202400.0,30.3339,30.3688,30.3199,30.3479,202400.0
2012-04-27 12:00:00,43.41,43.45,43.4,43.41,166800.0,30.3549,30.3828,30.3479,30.3549,166800.0
2012-04-27 12:05:00,43.39,43.44,43.37,43.39,314500.0,30.3409,30.3758,30.3269,30.3409,314500.0
2012-04-27 12:10:00,43.39,43.42,43.37,43.41,173300.0,30.3409,30.3619,30.3269,30.3549,173300.0
2012-04-27 12:15:00,43.41,43.47,43.4,43.47,250600.0,30.3549,30.3968,30.3479,30.3968,250600.0
2012-04-27 12:20:00,43.48,43.48,43.44,43.47,196200.0,30.4038,30.4038,30.3758,30.3968,196200.0
2012-04-27 12:25:00,43.47,43.5,43.45,43.48,91400.0,30.3968,30.4178,30.3828,30.4038,91400.0
2012-04-27 12:30:00,43.48,43.49,43.4,43.41,100800.0,30.4038,30.4108,30.3479,30.3549,100800.0
2012-04-27 12:35:00,43.41,43.44,43.37,43.37,139600.0,30.3549,30.3758,30.3269,30.3269,139600.0
2012-04-27 12:40:00,43.37,43.43,43.36,43.4,153500.0,30.3269,30.3688,30.3199,30.3479,153500.0
2012-04-27 12:45:00,43.41,43.44,43.36,43.43,150200.0,30.3549,30.3758,30.3199,30.3688,150200.0
2012-04-27 12:50:00,43.43,43.44,43.39,43.41,214000.0,30.3688,30.3758,30.3409,30.3549,214000.0
2012-04-27 12:55:00,43.41,43.46,43.4,43.45,69200.0,30.3549,30.3898,30.3479,30.3828,69200.0
2012-04-27 13:00:00,43.45,43.46,43.42,43.45,103900.0,30.3828,30.3898,30.3619,30.3828,103900.0
2012-04-27 13:05:00,43.45,43.49,43.42,43.45,145100.0,30.3828,30.4108,30.3619,30.3828,145100.0
2012-04-27 13:10:00,43.46,43.5,43.45,43.48,87200.0,30.3898,30.4178,30.3828,30.4038,87200.0
2012-04-27 13:15:00,43.48,43.51,43.47,43.48,83700.0,30.4038,30.4248,30.3968,30.4038,83700.0
2012-04-27 13:20:00,43.49,43.52,43.48,43.52,112600.0,30.4108,30.4318,30.4038,30.4318,112600.0
2012-04-27 13:25:00,43.52,43.54,43.49,43.51,102200.0,30.4318,30.4458,30.4108,30.4248,102200.0
2012-04-27 13:30:00,43.52,43.57,43.51,43.56,251800.0,30.4318,30.4667,30.4248,30.4597,251800.0
2012-04-27 13:35:00,43.56,43.59,43.51,43.56,355300.0,30.4597,30.4807,30.4248,30.4597,355300.0
2012-04-27 13:40:00,43.57,43.62,43.56,43.57,171400.0,30.4667,30.5017,30.4597,30.4667,171400.0
2012-04-27 13:45:00,43.57,43.59,43.53,43.56,138200.0,30.4667,30.4807,30.4388,30.4597,138200.0
2012-04-27 13:50:00,43.57,43.58,43.53,43.53,104900.0,30.4667,30.4737,30.4388,30.4388,104900.0
2012-04-27 13:55:00,43.53,43.57,43.53,43.53,114000.0,30.4388,30.4667,30.4388,30.4388,114000.0
2012-04-27 14:00:00,43.53,43.54,43.46,43.5,335700.0,30.4388,30.4458,30.3898,30.4178,335700.0
2012-04-27 14:05:00,43.5,43.51,43.46,43.47,134500.0,30.4178,30.4248,30.3898,30.3968,134500.0
2012-04-27 14:10:00,43.46,43.51,43.46,43.49,88600.0,30.3898,30.4248,30.3898,30.4108,88600.0
2012-04-27 14:15:00,43.5,43.51,43.47,43.5,199800.0,30.4178,30.4248,30.3968,30.4178,199800.0
2012-04-27 14:20:00,43.5,43.5,43.48,43.48,140100.0,30.4178,30.4178,30.4038,30.4038,140100.0
2012-04-27 14:25:00,43.48,43.52,43.45,43.5,210700.0,30.4038,30.4318,30.3828,30.4178,210700.0
2012-04-27 14:30:00,43.51,43.51,43.44,43.48,161600.0,30.4248,30.4248,30.3758,30.4038,161600.0
2012-04-27 14:35:00,43.47,43.53,43.46,43.49,193400.0,30.3968,30.4388,30.3898,30.4108,193400.0
2012-04-27 14:40:00,43.5,43.51,43.39,43.4,574000.0,30.4178,30.4248,30.3409,30.3479,574000.0
2012-04-27 14:45:00,43.39,43.41,43.38,43.39,220600.0,30.3409,30.3549,30.3339,30.3409,220600.0
2012-04-27 14:50:00,43.38,43.4,43.35,43.35,251400.0,30.3339,30.3479,30.3129,30.3129,251400.0
2012-04-27 14:55:00,43.35,43.36,43.35,43.36,138300.0,30.3129,30.3199,30.3129,30.3199,138300.0
2012-04-27 15:00:00,43.36,43.36,43.32,43.34,288700.0,30.3199,30.3199,30.2919,30.3059,288700.0
2012-04-27 15:05:00,43.34,43.36,43.3,43.32,634000.0,30.3059,30.3199,30.2779,30.2919,634000.0
2012-04-27 15:10:00,43.32,43.36,43.31,43.33,304500.0,30.2919,30.3199,30.2849,30.2989,304500.0
2012-04-27 15:15:00,43.33,43.35,43.32,43.33,229100.0,30.2989,30.3129,30.2919,30.2989,229100.0
2012-04-27 15:20:00,43.33,43.39,43.33,43.37,256900.0,30.2989,30.3409,30.2989,30.3269,256900.0
2012-04-27 15:25:00,43.36,43.39,43.34,43.37,240200.0,30.3199,30.3409,30.3059,30.3269,240200.0
2012-04-27 15:30:00,43.37,43.41,43.33,43.4,230400.0,30.3269,30.3549,30.2989,30.3479,230400.0
2012-04-27 15:35:00,43.41,43.42,43.38,43.4,266400.0,30.3549,30.3619,30.3339,30.3479,266400.0
2012-04-27 15:40:00,43.4,43.45,43.38,43.39,372000.0,30.3479,30.3828,30.3339,30.3409,372000.0
2012-04-27 15:45:00,43.4,43.44,43.38,43.41,560500.0,30.3479,30.3758,30.3339,30.3549,560500.0
2012-04-27 15:50:00,43.41,43.42,43.37,43.39,604200.0,30.3549,30.3619,30.3269,30.3409,604200.0
2012-04-27 15:55:00,43.4,43.43,43.35,43.36,2023200.0,30.3479,30.3688,30.3129,30.3199,2023200.0
2012-04-30 09:30:00,43.33,43.35,43.15,43.25,680200.0,30.2989,30.3129,30.1731,30.243,680200.0
2012-04-30 09:35:00,43.25,43.37,43.22,43.3,512100.0,30.243,30.3269,30.222,30.2779,512100.0
2012-04-30 09:40:00,43.3,43.3,42.96,43.05,679900.0,30.2779,30.2779,30.0402,30.1031,679900.0
2012-04-30 09:45:00,43.05,43.17,43.01,43.07,393400.0,30.1031,30.187,30.0752,30.1171,393400.0
2012-04-30 09:50:00,43.07,43.15,42.93,42.94,544600.0,30.1171,30.1731,30.0192,30.0262,544600.0
2012-04-30 09:55:00,42.93,43.01,42.9,42.99,359200.0,30.0192,30.0752,29.9982,30.0612,359200.0
2012-04-30 10:00:00,42.99,43.1,42.95,43.09,303100.0,30.0612,30.1381,30.0332,30.1311,303100.0
2012-04-30 10:05:00,43.09,43.15,43.06,43.09,276300.0,30.1311,30.1731,30.1101,30.1311,276300.0
2012-04-30 10:10:00,43.1,43.12,43.04,43.07,296100.0,30.1381,30.1521,30.0961,30.1171,296100.0
2012-04-30 10:15:00,43.07,43.13,43.06,43.07,476500.0,30.1171,30.1591,30.1101,30.1171,476500.0
2012-04-30 10:20:00,43.07,43.13,43.06,43.09,226200.0,30.1171,30.1591,30.1101,30.1311,226200.0
2012-04-30 10:25:00,43.09,43.09,43.0,43.01,208700.0,30.1311,30.1311,30.0682,30.0752,208700.0
2012-04-30 10:30:00,43.01,43.02,42.9,42.91,342800.0,30.0752,30.0821,29.9982,30.0052,342800.0
2012-04-30 10:35:00,42.91,42.97,42.88,42.93,192900.0,30.0052,30.0472,29.9843,30.0192,192900.0
2012-04-30 10:40:00,42.93,42.93,42.82,42.92,367500.0,30.0192,30.0192,29.9423,30.0122,367500.0
2012-04-30 10:45:00,42.92,42.93,42.84,42.89,189200.0,30.0122,30.0192,29.9563,29.9912,189200.0
2012-04-30 10:50:00,42.89,42.89,42.81,42.81,197600.0,29.9912,29.9912,29.9353,29.9353,197600.0
2012-04-30 10:55:00,42.81,42.91,42.8,42.9,301300.0,29.9353,30.0052,29.9283,29.9982,301300.0
2012-04-30 11:00:00,42.9,43.02,42.9,43.01,331300.0,29.9982,30.0821,29.9982,30.0752,331300.0
2012-04-30 11:05:00,43.01,43.05,42.99,43.0,169000.0,30.0752,30.1031,30.0612,30.0682,169000.0
2012-04-30 11:10:00,43.0,43.04,42.97,42.99,244100.0,30.0682,30.0961,30.0472,30.0612,244100.0
2012-04-30 11:15:00,42.99,43.01,42.95,43.01,147600.0,30.0612,30.0752,30.0332,30.0752,147600.0
2012-04-30 11:20:00,43.01,43.07,43.0,43.02,359000.0,30.0752,30.1171,30.0682,30.0821,359000.0
2012-04-30 11:25:00,43.01,43.03,42.97,43.01,223000.0,30.0752,30.0891,30.0472,30.0752,223000.0
2012-04-30 11:30:00,43.01,43.03,42.91,42.94,196500.0,30.0752,30.0891,30.0052,30.0262,196500.0
2012-04-30 11:35:00,42.94,42.96,42.92,42.93,152300.0,30.0262,30.0402,30.0122,30.0192,152300.0
2012-04-30 11:40:00,42.94,42.95,42.9,42.92,122800.0,30.0262,30.0332,29.9982,30.0122,122800.0
2012-04-30 11:45:00,42.92,42.97,42.91,42.97,171900.0,30.0122,30.0472,30.0052,30.0472,171900.0
2012-04-30 11:50:00,42.97,42.98,42.9,42.93,187100.0,30.0472,30.0542,29.9982,30.0192,187100.0
2012-04-30 11:55:00,42.93,43.0,42.93,42.97,99900.0,30.0192,30.0682,30.0192,30.0472,99900.0
2012-04-30 12:00:00,42.97,43.03,42.97,43.0,85000.0,30.0472,30.0891,30.0472,30.0682,85000.0
2012-04-30 12:05:00,43.0,43.02,42.96,42.97,142500.0,30.0682,30.0821,30.0402,30.0472,142500.0
2012-04-30 12:10:00,42.97,43.0,42.96,42.96,84900.0,30.0472,30.0682,30.0402,30.0402,84900.0
2012-04-30 12:15:00,42.97,43.01,42.96,43.0,111400.0,30.0472,30.0752,30.0402,30.0682,111400.0
2012-04-30 12:20:00,42.99,43.0,42.96,43.0,68600.0,30.0612,30.0682,30.0402,30.0682,68600.0
2012-04-30 12:25:00,43.0,43.03,42.99,43.01,77100.0,30.0682,30.0891,30.0612,30.0752,77100.0
2012-04-30 12:30:00,43.01,43.01,42.91,42.93,214300.0,30.0752,30.0752,30.0052,30.0192,214300.0
2012-04-30 12:35:00,42.92,42.95,42.91,42.93,98000.0,30.0122,30.0332,30.0052,30.0192,98000.0
2012-04-30 12:40:00,42.93,42.95,42.92,42.94,120700.0,30.0192,30.0332,30.0122,30.0262,120700.0
2012-04-30 12:45:00,42.94,42.98,42.94,42.98,98600.0,30.0262,30.0542,30.0262,30.0542,98600.0
2012-04-30 12:50:00,42.98,43.01,42.96,42.99,140600.0,30.0542,30.0752,30.0402,30.0612,140600.0
2012-04-30 12:55:00,42.99,43.0,42.93,42.95,110000.0,30.0612,30.0682,30.0192,30.0332,110000.0
2012-04-30 13:00:00,42.95,42.99,42.95,42.96,98900.0,30.0332,30.0612,30.0332,30.0402,98900.0
2012-04-30 13:05:00,42.97,42.99,42.96,42.97,82100.0,30.0472,30.0612,30.0402,30.0472,82100.0
2012-04-30 13:10:00,42.97,43.0,42.96,42.98,97200.0,30.0472,30.0682,30.0402,30.0542,97200.0
2012-04-30 13:15:00,42.97,43.01,42.94,42.98,95400.0,30.0472,30.0752,30.0262,30.0542,95400.0
2012-04-30 13:20:00,42.98,42.98,42.93,42.95,103200.0,30.0542,30.0542,30.0192,30.0332,103200.0
2012-04-30 13:25:00,42.93,42.93,42.89,42.89,151300.0,30.0192,30.0192,29.9912,29.9912,151300.0
2012-04-30 13:30:00,42.89,42.94,42.88,42.89,214200.0,29.9912,30.0262,29.9843,29.9912,214200.0
2012-04-30 13:35:00,42.89,42.91,42.86,42.88,149100.0,29.9912,30.0052,29.9703,29.9843,149100.0
2012-04-30 13:40:00,42.88,42.89,42.86,42.87,78600.0,29.9843,29.9912,29.9703,29.9773,78600.0
2012-04-30 13:45:00,42.87,42.88,42.84,42.86,168600.0,29.9773,29.9843,29.9563,29.9703,168600.0
2012-04-30 13:50:00,42.86,42.88,42.84,42.84,69700.0,29.9703,29.9843,29.9563,29.9563,69700.0
2012-04-30 13:55:00,42.84,42.85,42.8,42.84,277100.0,29.9563,29.9633,29.9283,29.9563,277100.0
2012-04-30 14:00:00,42.84,42.87,42.79,42.8,250400.0,29.9563,29.9773,29.9213,29.9283,250400.0
2012-04-30 14:05:00,42.8,42.81,42.76,42.76,303400.0,29.9283,29.9353,29.9003,29.9003,303400.0
2012-04-30 14:10:00,42.77,42.78,42.69,42.73,385300.0,29.9073,29.9143,29.8514,29.8794,385300.0
2012-04-30 14:15:00,42.73,42.75,42.72,42.74,252000.0,29.8794,29.8933,29.8724,29.8864,252000.0
2012-04-30 14:20:00,42.74,42.75,42.69,42.71,348200.0,29.8864,29.8933,29.8514,29.8654,348200.0
2012-04-30 14:25:00,42.7,42.71,42.65,42.65,401500.0,29.8584,29.8654,29.8234,29.8234,401500.0
2012-04-30 14:30:00,42.65,42.66,42.58,42.59,367600.0,29.8234,29.8304,29.7745,29.7815,367600.0
2012-04-30 14:35:00,42.58,42.6,42.54,42.58,442200.0,29.7745,29.7885,29.7465,29.7745,442200.0
2012-04-30 14:40:00,42.59,42.67,42.59,42.64,164500.0,29.7815,29.8374,29.7815,29.8164,164500.0
2012-04-30 14:45:00,42.64,42.68,42.64,42.67,149500.0,29.8164,29.8444,29.8164,29.8374,149500.0
2012-04-30 14:50:00,42.68,42.68,42.63,42.66,182700.0,29.8444,29.8444,29.8094,29.8304,182700.0
2012-04-30 14:55:00,42.65,42.71,42.59,42.7,325800.0,29.8234,29.8654,29.7815,29.8584,325800.0
2012-04-30 15:00:00,42.7,42.73,42.67,42.73,188800.0,29.8584,29.8794,29.8374,29.8794,188800.0
2012-04-30 15:05:00,42.73,42.77,42.73,42.74,181400.0,29.8794,29.9073,29.8794,29.8864,181400.0
2012-04-30 15:10:00,42.73,42.77,42.7,42.71,213600.0,29.8794,29.9073,29.8584,29.8654,213600.0
2012-04-30 15:15:00,42.7,42.73,42.7,42.73,132500.0,29.8584,29.8794,29.8584,29.8794,132500.0
2012-04-30 15:20:00,42.72,42.78,42.72,42.75,200100.0,29.8724,29.9143,29.8724,29.8933,200100.0
2012-04-30 15:25:00,42.75,42.79,42.75,42.76,178500.0,29.8933,29.9213,29.8933,29.9003,178500.0
2012-04-30 15:30:00,42.75,42.81,42.74,42.8,300600.0,29.8933,29.9353,29.8864,29.9283,300600.0
2012-04-30 15:35:00,42.8,42.88,42.8,42.87,310100.0,29.9283,29.9843,29.9283,29.9773,310100.0
2012-04-30 15:40:00,42.88,42.91,42.86,42.9,365300.0,29.9843,30.0052,29.9703,29.9982,365300.0
2012-04-30 15:45:00,42.9,42.91,42.83,42.88,524500.0,29.9982,30.0052,29.9493,29.9843,524500.0
2012-04-30 15:50:00,42.87,42.92,42.85,42.92,483600.0,29.9773,30.0122,29.9633,30.0122,483600.0
2012-04-30 15:55:00,42.92,42.97,42.91,42.95,1457100.0,30.0122,30.0472,30.0052,30.0332,1457100.0
2012-05-01 09:30:00,43.0,43.17,42.96,43.08,391600.0,30.0682,30.187,30.0402,30.1241,391600.0
2012-05-01 09:35:00,43.1,43.33,43.09,43.29,414900.0,30.1381,30.2989,30.1311,30.2709,414900.0
2012-05-01 09:40:00,43.3,43.33,43.1,43.11,276500.0,30.2779,30.2989,30.1381,30.1451,276500.0
2012-05-01 09:45:00,43.11,43.23,43.09,43.19,411500.0,30.1451,30.229,30.1311,30.201,411500.0
2012-05-01 09:50:00,43.19,43.25,43.11,43.13,346900.0,30.201,30.243,30.1451,30.1591,346900.0
2012-05-01 09:55:00,43.14,43.2,43.09,43.16,388800.0,30.1661,30.208,30.1311,30.18,388800.0
2012-05-01 10:00:00,43.16,43.6,43.16,43.52,1082400.0,30.18,30.4877,30.18,30.4318,1082400.0
2012-05-01 10:05:00,43.52,43.63,43.49,43.49,679400.0,30.4318,30.5087,30.4108,30.4108,679400.0
2012-05-01 10:10:00,43.5,43.68,43.5,43.67,404800.0,30.4178,30.5437,30.4178,30.5367,404800.0
2012-05-01 10:15:00,43.66,43.8,43.66,43.73,719100.0,30.5297,30.6276,30.5297,30.5786,719100.0
2012-05-01 10:20:00,43.74,43.94,43.74,43.9,741800.0,30.5856,30.7255,30.5856,30.6975,741800.0
2012-05-01 10:25:00,43.91,43.98,43.88,43.98,597200.0,30.7045,30.7534,30.6835,30.7534,597200.0
2012-05-01 10:30:00,43.98,44.06,43.88,43.88,690800.0,30.7534,30.8094,30.6835,30.6835,690800.0
2012-05-01 10:35:00,43.89,43.93,43.82,43.84,255500.0,30.6905,30.7185,30.6416,30.6555,255500.0
2012-05-01 10:40:00,43.84,43.93,43.83,43.93,261100.0,30.6555,30.7185,30.6485,30.7185,261100.0
2012-05-01 10:45:00,43.93,43.97,43.92,43.97,329700.0,30.7185,30.7464,30.7115,30.7464,329700.0
2012-05-01 10:50:00,43.97,44.02,43.9,43.92,447800.0,30.7464,30.7814,30.6975,30.7115,447800.0
2012-05-01 10:55:00,43.92,44.0,43.91,43.98,222000.0,30.7115,30.7674,30.7045,30.7534,222000.0
2012-05-01 11:00:00,43.98,44.02,43.94,43.98,253400.0,30.7534,30.7814,30.7255,30.7534,253400.0
2012-05-01 11:05:00,43.98,43.99,43.9,43.91,241800.0,30.7534,30.7604,30.6975,30.7045,241800.0
2012-05-01 11:10:00,43.91,43.92,43.84,43.91,659600.0,30.7045,30.7115,30.6555,30.7045,659600.0
2012-05-01 11:15:00,43.92,43.95,43.89,43.91,355500.0,30.7115,30.7325,30.6905,30.7045,355500.0
2012-05-01 11:20:00,43.92,44.05,43.9,44.02,484500.0,30.7115,30.8024,30.6975,30.7814,484500.0
2012-05-01 11:25:00,44.02,44.06,44.0,44.05,274400.0,30.7814,30.8094,30.7674,30.8024,274400.0
2012-05-01 11:30:00,44.05,44.08,44.04,44.05,177600.0,30.8024,30.8234,30.7954,30.8024,177600.0
2012-05-01 11:35:00,44.04,44.06,43.98,43.99,229000.0,30.7954,30.8094,30.7534,30.7604,229000.0
2012-05-01 11:40:00,43.99,44.02,43.97,43.98,150400.0,30.7604,30.7814,30.7464,30.7534,150400.0
2012-05-01 11:45:00,43.98,44.1,43.96,44.09,606100.0,30.7534,30.8373,30.7395,30.8304,606100.0
2012-05-01 11:50:00,44.09,44.15,44.08,44.14,383500.0,30.8304,30.8723,30.8234,30.8653,383500.0
2012-05-01 11:55:00,44.14,44.14,44.07,44.08,301400.0,30.8653,30.8653,30.8164,30.8234,301400.0
2012-05-01 12:00:00,44.08,44.11,44.05,44.09,216900.0,30.8234,30.8443,30.8024,30.8304,216900.0
2012-05-01 12:05:00,44.09,44.1,44.06,44.08,132400.0,30.8304,30.8373,30.8094,30.8234,132400.0
2012-05-01 12:10:00,44.08,44.09,44.02,44.07,137700.0,30.8234,30.8304,30.7814,30.8164,137700.0
2012-05-01 12:15:00,44.07,44.09,44.06,44.07,142700.0,30.8164,30.8304,30.8094,30.8164,142700.0
2012-05-01 12:20:00,44.07,44.08,44.06,44.07,135300.0,30.8164,30.8234,30.8094,30.8164,135300.0
2012-05-01 12:25:00,44.07,44.1,44.06,44.07,183900.0,30.8164,30.8373,30.8094,30.8164,183900.0
2012-05-01 12:30:00,44.07,44.09,44.05,44.09,198300.0,30.8164,30.8304,30.8024,30.8304,198300.0
2012-05-01 12:35:00,44.09,44.11,44.05,44.09,163200.0,30.8304,30.8443,30.8024,30.8304,163200.0
2012-05-01 12:40:00,44.1,44.12,44.06,44.09,176200.0,30.8373,30.8513,30.8094,30.8304,176200.0
2012-05-01 12:45:00,44.08,44.12,44.08,44.11,120900.0,30.8234,30.8513,30.8234,30.8443,120900.0
2012-05-01 12:50:00,44.12,44.15,44.1,44.15,242000.0,30.8513,30.8723,30.8373,30.8723,242000.0
2012-05-01 12:55:00,44.15,44.22,44.14,44.2,343400.0,30.8723,30.9213,30.8653,30.9073,343400.0
2012-05-01 13:00:00,44.21,44.23,44.14,44.14,211800.0,30.9143,30.9283,30.8653,30.8653,211800.0
2012-05-01 13:05:00,44.14,44.21,44.14,44.2,127500.0,30.8653,30.9143,30.8653,30.9073,127500.0
2012-05-01 13:10:00,44.2,44.22,44.13,44.13,281400.0,30.9073,30.9213,30.8583,30.8583,281400.0
2012-05-01 13:15:00,44.13,44.14,44.09,44.1,162600.0,30.8583,30.8653,30.8304,30.8373,162600.0
2012-05-01 13:20:00,44.1,44.1,44.06,44.07,188400.0,30.8373,30.8373,30.8094,30.8164,188400.0
2012-05-01 13:25:00,44.07,44.2,44.07,44.18,173500.0,30.8164,30.9073,30.8164,30.8933,173500.0
2012-05-01 13:30:00,44.18,44.2,44.17,44.18,109900.0,30.8933,30.9073,30.8863,30.8933,109900.0
2012-05-01 13:35:00,44.18,44.24,44.17,44.23,165600.0,30.8933,30.9352,30.8863,30.9283,165600.0
2012-05-01 13:40:00,44.23,44.24,44.18,44.18,191300.0,30.9283,30.9352,30.8933,30.8933,191300.0
2012-05-01 13:45:00,44.19,44.19,44.12,44.13,159900.0,30.9003,30.9003,30.8513,30.8583,159900.0
2012-05-01 13:50:00,44.13,44.17,44.07,44.16,295400.0,30.8583,30.8863,30.8164,30.8793,295400.0
2012-05-01 13:55:00,44.16,44.21,44.16,44.17,165200.0,30.8793,30.9143,30.8793,30.8863,165200.0
2012-05-01 14:00:00,44.16,44.17,44.11,44.13,161900.0,30.8793,30.8863,30.8443,30.8583,161900.0
2012-05-01 14:05:00,44.12,44.18,44.09,44.17,159200.0,30.8513,30.8933,30.8304,30.8863,159200.0
2012-05-01 14:10:00,44.16,44.18,44.14,44.17,184700.0,30.8793,30.8933,30.8653,30.8863,184700.0
2012-05-01 14:15:00,44.18,44.22,44.15,44.16,185000.0,30.8933,30.9213,30.8723,30.8793,185000.0
2012-05-01 14:20:00,44.16,44.22,44.15,44.19,185500.0,30.8793,30.9213,30.8723,30.9003,185500.0
2012-05-01 14:25:00,44.2,44.22,44.09,44.21,424800.0,30.9073,30.9213,30.8304,30.9143,424800.0
2012-05-01 14:30:00,44.21,44.22,44.13,44.18,255400.0,30.9143,30.9213,30.8583,30.8933,255400.0
2012-05-01 14:35:00,44.18,44.21,44.15,44.17,209800.0,30.8933,30.9143,30.8723,30.8863,209800.0
2012-05-01 14:40:00,44.16,44.19,44.1,44.14,264700.0,30.8793,30.9003,30.8373,30.8653,264700.0
2012-05-01 14:45:00,44.13,44.16,44.08,44.09,170300.0,30.8583,30.8793,30.8234,30.8304,170300.0
2012-05-01 14:50:00,44.1,44.1,44.02,44.02,217400.0,30.8373,30.8373,30.7814,30.7814,217400.0
2012-05-01 14:55:00,44.02,44.1,44.02,44.09,191000.0,30.7814,30.8373,30.7814,30.8304,191000.0
2012-05-01 15:00:00,44.09,44.11,44.05,44.05,233400.0,30.8304,30.8443,30.8024,30.8024,233400.0
2012-05-01 15:05:00,44.05,44.05,43.95,43.95,287300.0,30.8024,30.8024,30.7325,30.7325,287300.0
2012-05-01 15:10:00,43.95,43.97,43.92,43.93,265600.0,30.7325,30.7464,30.7115,30.7185,265600.0
2012-05-01 15:15:00,43.93,43.97,43.9,43.95,230200.0,30.7185,30.7464,30.6975,30.7325,230200.0
2012-05-01 15:20:00,43.95,43.96,43.89,43.94,453600.0,30.7325,30.7395,30.6905,30.7255,453600.0
2012-05-01 15:25:00,43.96,43.99,43.88,43.95,402600.0,30.7395,30.7604,30.6835,30.7325,402600.0
2012-05-01 15:30:00,43.94,43.96,43.89,43.91,242600.0,30.7255,30.7395,30.6905,30.7045,242600.0
2012-05-01 15:35:00,43.91,43.99,43.85,43.98,337300.0,30.7045,30.7604,30.6625,30.7534,337300.0
2012-05-01 15:40:00,43.97,44.01,43.94,43.96,299000.0,30.7464,30.7744,30.7255,30.7395,299000.0
2012-05-01 15:45:00,43.97,43.98,43.89,43.92,364400.0,30.7464,30.7534,30.6905,30.7115,364400.0
2012-05-01 15:50:00,43.9,43.91,43.78,43.8,594500.0,30.6975,30.7045,30.6136,30.6276,594500.0
2012-05-01 15:55:00,43.8,43.81,43.72,43.8,1096600.0,30.6276,30.6346,30.5716,30.6276,1096600.0
2012-05-02 09:30:00,43.46,43.53,43.19,43.2,800300.0,30.3898,30.4388,30.201,30.208,800300.0
2012-05-02 09:35:00,43.18,43.19,43.05,43.06,729800.0,30.194,30.201,30.1031,30.1101,729800.0
2012-05-02 09:40:00,43.06,43.26,43.06,43.12,529600.0,30.1101,30.25,30.1101,30.1521,529600.0
2012-05-02 09:45:00,43.12,43.33,43.09,43.27,680600.0,30.1521,30.2989,30.1311,30.257,680600.0
2012-05-02 09:50:00,43.27,43.34,43.22,43.22,468300.0,30.257,30.3059,30.222,30.222,468300.0
2012-05-02 09:55:00,43.22,43.23,43.03,43.03,423500.0,30.222,30.229,30.0891,30.0891,423500.0
2012-05-02 10:00:00,43.04,43.06,42.91,42.94,818800.0,30.0961,30.1101,30.0052,30.0262,818800.0
2012-05-02 10:05:00,42.94,43.02,42.85,42.93,782500.0,30.0262,30.0821,29.9633,30.0192,782500.0
2012-05-02 10:10:00,42.93,42.94,42.85,42.89,331300.0,30.0192,30.0262,29.9633,29.9912,331300.0
2012-05-02 10:15:00,42.88,42.98,42.84,42.95,465700.0,29.9843,30.0542,29.9563,30.0332,465700.0
2012-05-02 10:20:00,42.96,42.99,42.9,42.9,368700.0,30.0402,30.0612,29.9982,29.9982,368700.0
2012-05-02 10:25:00,42.9,42.95,42.87,42.91,314700.0,29.9982,30.0332,29.9773,30.0052,314700.0
2012-05-02 10:30:00,42.9,43.06,42.88,43.05,387000.0,29.9982,30.1101,29.9843,30.1031,387000.0
2012-05-02 10:35:00,43.04,43.1,43.03,43.07,335600.0,30.0961,30.1381,30.0891,30.1171,335600.0
2012-05-02 10:40:00,43.07,43.14,43.05,43.08,320300.0,30.1171,30.1661,30.1031,30.1241,320300.0
2012-05-02 10:45:00,43.08,43.17,43.07,43.17,272900.0,30.1241,30.187,30.1171,30.187,272900.0
2012-05-02 10:50:00,43.17,43.18,43.11,43.17,242100.0,30.187,30.194,30.1451,30.187,242100.0
2012-05-02 10:55:00,43.17,43.29,43.14,43.16,479900.0,30.187,30.2709,30.1661,30.18,479900.0
2012-05-02 11:00:00,43.16,43.2,43.15,43.17,214900.0,30.18,30.208,30.1731,30.187,214900.0
2012-05-02 11:05:00,43.16,43.19,43.08,43.1,418900.0,30.18,30.201,30.1241,30.1381,418900.0
2012-05-02 11:10:00,43.1,43.14,43.09,43.1,183900.0,30.1381,30.1661,30.1311,30.1381,183900.0
2012-05-02 11:15:00,43.1,43.1,43.02,43.07,165200.0,30.1381,30.1381,30.0821,30.1171,165200.0
2012-05-02 11:20:00,43.07,43.09,43.04,43.06,150700.0,30.1171,30.1311,30.0961,30.1101,150700.0
2012-05-02 11:25:00,43.06,43.1,43.06,43.09,109400.0,30.1101,30.1381,30.1101,30.1311,109400.0
2012-05-02 11:30:00,43.09,43.1,43.07,43.09,102500.0,30.1311,30.1381,30.1171,30.1311,102500.0
2012-05-02 11:35:00,43.08,43.15,43.04,43.15,220000.0,30.1241,30.1731,30.0961,30.1731,220000.0
2012-05-02 11:40:00,43.15,43.18,43.14,43.17,183700.0,30.1731,30.194,30.1661,30.187,183700.0
2012-05-02 11:45:00,43.17,43.17,43.12,43.15,141500.0,30.187,30.187,30.1521,30.1731,141500.0
2012-05-02 11:50:00,43.15,43.16,43.12,43.12,117700.0,30.1731,30.18,30.1521,30.1521,117700.0
2012-05-02 11:55:00,43.11,43.14,43.05,43.06,233500.0,30.1451,30.1661,30.1031,30.1101,233500.0
2012-05-02 12:00:00,43.06,43.08,43.01,43.05,150300.0,30.1101,30.1241,30.0752,30.1031,150300.0
2012-05-02 12:05:00,43.05,43.06,43.02,43.04,124400.0,30.1031,30.1101,30.0821,30.0961,124400.0
2012-05-02 12:10:00,43.04,43.08,43.04,43.08,94700.0,30.0961,30.1241,30.0961,30.1241,94700.0
2012-05-02 12:15:00,43.08,43.18,43.08,43.13,199800.0,30.1241,30.194,30.1241,30.1591,199800.0
2012-05-02 12:20:00,43.13,43.23,43.11,43.17,207900.0,30.1591,30.229,30.1451,30.187,207900.0
2012-05-02 12:25:00,43.18,43.2,43.16,43.2,129100.0,30.194,30.208,30.18,30.208,129100.0
2012-05-02 12:30:00,43.19,43.25,43.18,43.25,177300.0,30.201,30.243,30.194,30.243,177300.0
2012-05-02 12:35:00,43.25,43.25,43.19,43.2,157300.0,30.243,30.243,30.201,30.208,157300.0
2012-05-02 12:40:00,43.19,43.22,43.18,43.2,126300.0,30.201,30.222,30.194,30.208,126300.0
2012-05-02 12:45:00,43.2,43.23,43.15,43.17,166600.0,30.208,30.229,30.1731,30.187,166600.0
2012-05-02 12:50:00,43.18,43.2,43.16,43.19,95000.0,30.194,30.208,30.18,30.201,95000.0
2012-05-02 12:55:00,43.19,43.22,43.17,43.17,164400.0,30.201,30.222,30.187,30.187,164400.0
2012-05-02 13:00:00,43.17,43.21,43.14,43.14,112900.0,30.187,30.215,30.1661,30.1661,112900.0
2012-05-02 13:05:00,43.14,43.23,43.14,43.21,136100.0,30.1661,30.229,30.1661,30.215,136100.0
2012-05-02 13:10:00,43.2,43.22,43.2,43.21,101600.0,30.208,30.222,30.208,30.215,101600.0
2012-05-02 13:15:00,43.21,43.22,43.11,43.12,293800.0,30.215,30.222,30.1451,30.1521,293800.0
2012-05-02 13:20:00,43.12,43.14,43.09,43.14,215600.0,30.1521,30.1661,30.1311,30.1661,215600.0
2012-05-02 13:25:00,43.14,43.14,43.08,43.1,157700.0,30.1661,30.1661,30.1241,30.1381,157700.0
2012-05-02 13:30:00,43.11,43.13,43.08,43.12,154000.0,30.1451,30.1591,30.1241,30.1521,154000.0
2012-05-02 13:35:00,43.12,43.16,43.11,43.13,115600.0,30.1521,30.18,30.1451,30.1591,115600.0
2012-05-02 13:40:00,43.14,43.19,43.13,43.18,128800.0,30.1661,30.201,30.1591,30.194,128800.0
2012-05-02 13:45:00,43.18,43.25,43.17,43.22,217500.0,30.194,30.243,30.187,30.222,217500.0
2012-05-02 13:50:00,43.22,43.25,43.18,43.23,189200.0,30.222,30.243,30.194,30.229,189200.0
2012-05-02 13:55:00,43.23,43.23,43.19,43.2,135900.0,30.229,30.229,30.201,30.208,135900.0
2012-05-02 14:00:00,43.19,43.22,43.18,43.18,94600.0,30.201,30.222,30.194,30.194,94600.0
2012-05-02 14:05:00,43.18,43.25,43.17,43.24,334000.0,30.194,30.243,30.187,30.236,334000.0
2012-05-02 14:10:00,43.24,43.27,43.2,43.22,196300.0,30.236,30.257,30.208,30.222,196300.0
2012-05-02 14:15:00,43.23,43.23,43.18,43.2,167300.0,30.229,30.229,30.194,30.208,167300.0
2012-05-02 14:20:00,43.2,43.22,43.17,43.22,260300.0,30.208,30.222,30.187,30.222,260300.0
2012-05-02 14:25:00,43.22,43.3,43.21,43.26,326900.0,30.222,30.2779,30.215,30.25,326900.0
2012-05-02 14:30:00,43.26,43.28,43.19,43.21,225000.0,30.25,30.264,30.201,30.215,225000.0
2012-05-02 14:35:00,43.22,43.23,43.17,43.21,163100.0,30.222,30.229,30.187,30.215,163100.0
2012-05-02 14:40:00,43.2,43.25,43.18,43.19,135200.0,30.208,30.243,30.194,30.201,135200.0
2012-05-02 14:45:00,43.19,43.21,43.18,43.2,137600.0,30.201,30.215,30.194,30.208,137600.0
2012-05-02 14:50:00,43.2,43.26,43.19,43.25,126200.0,30.208,30.25,30.201,30.243,126200.0
2012-05-02 14:55:00,43.25,43.25,43.17,43.2,224600.0,30.243,30.243,30.187,30.208,224600.0
2012-05-02 15:00:00,43.2,43.23,43.15,43.16,250100.0,30.208,30.229,30.1731,30.18,250100.0
2012-05-02 15:05:00,43.15,43.16,43.09,43.09,189800.0,30.1731,30.18,30.1311,30.1311,189800.0
2012-05-02 15:10:00,43.09,43.1,43.07,43.09,252300.0,30.1311,30.1381,30.1171,30.1311,252300.0
2012-05-02 15:15:00,43.09,43.15,43.08,43.11,201800.0,30.1311,30.1731,30.1241,30.1451,201800.0
2012-05-02 15:20:00,43.12,43.18,43.12,43.17,251300.0,30.1521,30.194,30.1521,30.187,251300.0
2012-05-02 15:25:00,43.18,43.19,43.13,43.19,158800.0,30.194,30.201,30.1591,30.201,158800.0
2012-05-02 15:30:00,43.19,43.19,43.14,43.19,184700.0,30.201,30.201,30.1661,30.201,184700.0
2012-05-02 15:35:00,43.19,43.24,43.18,43.24,258200.0,30.201,30.236,30.194,30.236,258200.0
2012-05-02 15:40:00,43.24,43.26,43.19,43.22,413100.0,30.236,30.25,30.201,30.222,413100.0
2012-05-02 15:45:00,43.22,43.25,43.2,43.24,322600.0,30.222,30.243,30.208,30.236,322600.0
2012-05-02 15:50:00,43.24,43.24,43.18,43.24,550000.0,30.236,30.236,30.194,30.236,550000.0
2012-05-02 15:55:00,43.24,43.25,43.21,43.23,887500.0,30.236,30.243,30.215,30.229,887500.0
2012-05-03 09:30:00,43.38,43.4,43.21,43.31,404700.0,30.3339,30.3479,30.215,30.2849,404700.0
2012-05-03 09:35:00,43.3,43.3,43.06,43.16,332400.0,30.2779,30.2779,30.1101,30.18,332400.0
2012-05-03 09:40:00,43.16,43.24,43.12,43.22,207000.0,30.18,30.236,30.1521,30.222,207000.0
2012-05-03 09:45:00,43.23,43.3,43.2,43.26,275400.0,30.229,30.2779,30.208,30.25,275400.0
2012-05-03 09:50:00,43.25,43.34,43.21,43.22,234700.0,30.243,30.3059,30.215,30.222,234700.0
2012-05-03 09:55:00,43.21,43.25,43.11,43.18,430700.0,30.215,30.243,30.1451,30.194,430700.0
2012-05-03 10:00:00,43.17,43.17,42.99,43.0,671700.0,30.187,30.187,30.0612,30.0682,671700.0
2012-05-03 10:05:00,42.99,43.03,42.85,42.99,506800.0,30.0612,30.0891,29.9633,30.0612,506800.0
2012-05-03 10:10:00,42.98,42.98,42.89,42.92,233900.0,30.0542,30.0542,29.9912,30.0122,233900.0
2012-05-03 10:15:00,42.93,42.96,42.86,42.87,367400.0,30.0192,30.0402,29.9703,29.9773,367400.0
2012-05-03 10:20:00,42.87,42.92,42.81,42.91,310900.0,29.9773,30.0122,29.9353,30.0052,310900.0
2012-05-03 10:25:00,42.91,43.02,42.9,43.0,196500.0,30.0052,30.0821,29.9982,30.0682,196500.0
2012-05-03 10:30:00,43.0,43.1,42.96,43.07,298500.0,30.0682,30.1381,30.0402,30.1171,298500.0
2012-05-03 10:35:00,43.06,43.14,43.05,43.11,248400.0,30.1101,30.1661,30.1031,30.1451,248400.0
2012-05-03 10:40:00,43.1,43.11,43.04,43.06,93300.0,30.1381,30.1451,30.0961,30.1101,93300.0
2012-05-03 10:45:00,43.06,43.12,43.04,43.11,138900.0,30.1101,30.1521,30.0961,30.1451,138900.0
2012-05-03 10:50:00,43.11,43.11,43.03,43.05,248800.0,30.1451,30.1451,30.0891,30.1031,248800.0
2012-05-03 10:55:00,43.05,43.11,43.03,43.1,302000.0,30.1031,30.1451,30.0891,30.1381,302000.0
2012-05-03 11:00:00,43.1,43.11,43.03,43.08,251400.0,30.1381,30.1451,30.0891,30.1241,251400.0
2012-05-03 11:05:00,43.07,43.15,43.05,43.15,181800.0,30.1171,30.1731,30.1031,30.1731,181800.0
2012-05-03 11:10:00,43.16,43.2,43.14,43.18,143400.0,30.18,30.208,30.1661,30.194,143400.0
2012-05-03 11:15:00,43.18,43.21,43.15,43.17,153900.0,30.194,30.215,30.1731,30.187,153900.0
2012-05-03 11:20:00,43.17,43.23,43.15,43.2,117100.0,30.187,30.229,30.1731,30.208,117100.0
2012-05-03 11:25:00,43.21,43.25,43.17,43.2,110100.0,30.215,30.243,30.187,30.208,110100.0
2012-05-03 11:30:00,43.21,43.23,43.09,43.1,140400.0,30.215,30.229,30.1311,30.1381,140400.0
2012-05-03 11:35:00,43.1,43.13,43.06,43.07,120400.0,30.1381,30.1591,30.1101,30.1171,120400.0
2012-05-03 11:40:00,43.07,43.1,43.05,43.07,182200.0,30.1171,30.1381,30.1031,30.1171,182200.0
2012-05-03 11:45:00,43.07,43.07,42.89,42.92,482800.0,30.1171,30.1171,29.9912,30.0122,482800.0
2012-05-03 11:50:00,42.92,42.98,42.89,42.93,320400.0,30.0122,30.0542,29.9912,30.0192,320400.0
2012-05-03 11:55:00,42.94,42.94,42.85,42.9,233000.0,30.0262,30.0262,29.9633,29.9982,233000.0
2012-05-03 12:00:00,42.9,42.96,42.9,42.93,137900.0,29.9982,30.0402,29.9982,30.0192,137900.0
2012-05-03 12:05:00,42.94,42.99,42.91,42.98,140300.0,30.0262,30.0612,30.0052,30.0542,140300.0
2012-05-03 12:10:00,42.99,43.02,42.98,43.02,203800.0,30.0612,30.0821,30.0542,30.0821,203800.0
2012-05-03 12:15:00,43.02,43.06,43.01,43.03,109200.0,30.0821,30.1101,30.0752,30.0891,109200.0
2012-05-03 12:20:00,43.03,43.04,42.96,42.98,238800.0,30.0891,30.0961,30.0402,30.0542,238800.0
2012-05-03 12:25:00,42.99,43.03,42.95,43.01,238900.0,30.0612,30.0891,30.0332,30.0752,238900.0
2012-05-03 12:30:00,43.01,43.05,43.0,43.02,80700.0,30.0752,30.1031,30.0682,30.0821,80700.0
2012-05-03 12:35:00,43.03,43.09,43.03,43.07,85100.0,30.0891,30.1311,30.0891,30.1171,85100.0
2012-05-03 12:40:00,43.06,43.07,43.0,43.02,147300.0,30.1101,30.1171,30.0682,30.0821,147300.0
2012-05-03 12:45:00,43.02,43.04,42.99,43.02,201700.0,30.0821,30.0961,30.0612,30.0821,201700.0
2012-05-03 12:50:00,43.02,43.02,42.96,42.98,121300.0,30.0821,30.0821,30.0402,30.0542,121300.0
2012-05-03 12:55:00,42.98,42.98,42.92,42.93,116700.0,30.0542,30.0542,30.0122,30.0192,116700.0
2012-05-03 13:00:00,42.93,42.97,42.92,42.95,175000.0,30.0192,30.0472,30.0122,30.0332,175000.0
2012-05-03 13:05:00,42.94,42.96,42.9,42.92,150000.0,30.0262,30.0402,29.9982,30.0122,150000.0
2012-05-03 13:10:00,42.92,42.93,42.84,42.84,348100.0,30.0122,30.0192,29.9563,29.9563,348100.0
2012-05-03 13:15:00,42.85,42.92,42.82,42.9,142400.0,29.9633,30.0122,29.9423,29.9982,142400.0
2012-05-03 13:20:00,42.9,42.91,42.85,42.87,133400.0,29.9982,30.0052,29.9633,29.9773,133400.0
2012-05-03 13:25:00,42.88,42.91,42.86,42.86,171500.0,29.9843,30.0052,29.9703,29.9703,171500.0
2012-05-03 13:30:00,42.86,42.87,42.79,42.81,233700.0,29.9703,29.9773,29.9213,29.9353,233700.0
2012-05-03 13:35:00,42.81,42.88,42.8,42.81,220000.0,29.9353,29.9843,29.9283,29.9353,220000.0
2012-05-03 13:40:00,42.81,42.81,42.7,42.71,535500.0,29.9353,29.9353,29.8584,29.8654,535500.0
2012-05-03 13:45:00,42.71,42.8,42.67,42.77,340800.0,29.8654,29.9283,29.8374,29.9073,340800.0
2012-05-03 13:50:00,42.77,42.83,42.75,42.82,204000.0,29.9073,29.9493,29.8933,29.9423,204000.0
2012-05-03 13:55:00,42.82,42.88,42.82,42.83,156200.0,29.9423,29.9843,29.9423,29.9493,156200.0
2012-05-03 14:00:00,42.83,42.84,42.81,42.82,105900.0,29.9493,29.9563,29.9353,29.9423,105900.0
2012-05-03 14:05:00,42.82,42.83,42.75,42.78,131300.0,29.9423,29.9493,29.8933,29.9143,131300.0
2012-05-03 14:10:00,42.78,42.85,42.78,42.85,274100.0,29.9143,29.9633,29.9143,29.9633,274100.0
2012-05-03 14:15:00,42.85,42.92,42.84,42.89,138900.0,29.9633,30.0122,29.9563,29.9912,138900.0
2012-05-03 14:20:00,42.89,42.91,42.85,42.87,143500.0,29.9912,30.0052,29.9633,29.9773,143500.0
2012-05-03 14:25:00,42.87,42.88,42.82,42.83,131500.0,29.9773,29.9843,29.9423,29.9493,131500.0
2012-05-03 14:30:00,42.82,42.84,42.79,42.83,110400.0,29.9423,29.9563,29.9213,29.9493,110400.0
2012-05-03 14:35:00,42.84,42.86,42.81,42.82,160300.0,29.9563,29.9703,29.9353,29.9423,160300.0
2012-05-03 14:40:00,42.81,42.82,42.74,42.77,129500.0,29.9353,29.9423,29.8864,29.9073,129500.0
2012-05-03 14:45:00,42.76,42.8,42.75,42.79,161000.0,29.9003,29.9283,29.8933,29.9213,161000.0
2012-05-03 14:50:00,42.8,42.85,42.79,42.83,118700.0,29.9283,29.9633,29.9213,29.9493,118700.0
2012-05-03 14:55:00,42.84,42.9,42.84,42.88,115300.0,29.9563,29.9982,29.9563,29.9843,115300.0
2012-05-03 15:00:00,42.88,42.89,42.85,42.88,175600.0,29.9843,29.9912,29.9633,29.9843,175600.0
2012-05-03 15:05:00,42.89,42.89,42.81,42.86,191000.0,29.9912,29.9912,29.9353,29.9703,191000.0
2012-05-03 15:10:00,42.86,42.88,42.81,42.85,293400.0,29.9703,29.9843,29.9353,29.9633,293400.0
2012-05-03 15:15:00,42.85,42.96,42.84,42.95,161500.0,29.9633,30.0402,29.9563,30.0332,161500.0
2012-05-03 15:20:00,42.95,43.0,42.95,42.97,292400.0,30.0332,30.0682,30.0332,30.0472,292400.0
2012-05-03 15:25:00,42.96,42.99,42.94,42.95,152500.0,30.0402,30.0612,30.0262,30.0332,152500.0
2012-05-03 15:30:00,42.96,43.05,42.95,42.99,267600.0,30.0402,30.1031,30.0332,30.0612,267600.0
2012-05-03 15:35:00,43.0,43.05,42.96,42.97,270900.0,30.0682,30.1031,30.0402,30.0472,270900.0
2012-05-03 15:40:00,42.97,43.04,42.95,43.02,402800.0,30.0472,30.0961,30.0332,30.0821,402800.0
2012-05-03 15:45:00,43.03,43.04,42.98,43.03,437900.0,30.0891,30.0961,30.0542,30.0891,437900.0
2012-05-03 15:50:00,43.03,43.05,42.99,43.02,372500.0,30.0891,30.1031,30.0612,30.0821,372500.0
2012-05-03 15:55:00,43.01,43.03,42.99,43.0,788400.0,30.0752,30.0891,30.0612,30.0682,788400.0
2012-05-04 09:30:00,42.32,42.68,42.31,42.41,1004000.0,29.5927,29.8444,29.5857,29.6556,1004000.0
2012-05-04 09:35:00,42.4,42.46,42.23,42.23,919300.0,29.6486,29.6906,29.5297,29.5297,919300.0
2012-05-04 09:40:00,42.24,42.24,42.08,42.14,698200.0,29.5367,29.5367,29.4248,29.4668,698200.0
2012-05-04 09:45:00,42.13,42.36,42.12,42.35,821800.0,29.4598,29.6206,29.4528,29.6136,821800.0
2012-05-04 09:50:00,42.35,42.43,42.34,42.41,568000.0,29.6136,29.6696,29.6067,29.6556,568000.0
2012-05-04 09:55:00,42.4,42.41,42.18,42.23,533600.0,29.6486,29.6556,29.4948,29.5297,533600.0
2012-05-04 10:00:00,42.22,42.23,42.1,42.13,709400.0,29.5227,29.5297,29.4388,29.4598,709400.0
2012-05-04 10:05:00,42.13,42.27,42.11,42.2,441500.0,29.4598,29.5577,29.4458,29.5088,441500.0
2012-05-04 10:10:00,42.2,42.27,42.13,42.26,422300.0,29.5088,29.5577,29.4598,29.5507,422300.0
2012-05-04 10:15:00,42.27,42.31,42.2,42.22,391800.0,29.5577,29.5857,29.5088,29.5227,391800.0
2012-05-04 10:20:00,42.23,42.29,42.21,42.27,430200.0,29.5297,29.5717,29.5157,29.5577,430200.0
2012-05-04 10:25:00,42.28,42.28,42.22,42.23,310400.0,29.5647,29.5647,29.5227,29.5297,310400.0
2012-05-04 10:30:00,42.23,42.25,42.15,42.19,452000.0,29.5297,29.5437,29.4738,29.5018,452000.0
2012-05-04 10:35:00,42.18,42.19,42.06,42.12,467900.0,29.4948,29.5018,29.4109,29.4528,467900.0
2012-05-04 10:40:00,42.12,42.2,42.07,42.16,374500.0,29.4528,29.5088,29.4179,29.4808,374500.0
2012-05-04 10:45:00,42.17,42.17,42.08,42.09,243500.0,29.4878,29.4878,29.4248,29.4318,243500.0
2012-05-04 10:50:00,42.09,42.15,42.08,42.14,214200.0,29.4318,29.4738,29.4248,29.4668,214200.0
2012-05-04 10:55:00,42.14,42.15,42.12,42.13,174000.0,29.4668,29.4738,29.4528,29.4598,174000.0
2012-05-04 11:00:00,42.13,42.15,42.06,42.06,308300.0,29.4598,29.4738,29.4109,29.4109,308300.0
2012-05-04 11:05:00,42.06,42.08,41.95,42.0,684800.0,29.4109,29.4248,29.3339,29.3689,684800.0
2012-05-04 11:10:00,42.0,42.06,41.98,42.03,229800.0,29.3689,29.4109,29.3549,29.3899,229800.0
2012-05-04 11:15:00,42.03,42.06,41.96,41.99,294500.0,29.3899,29.4109,29.3409,29.3619,294500.0
2012-05-04 11:20:00,42.0,42.03,41.93,41.97,304800.0,29.3689,29.3899,29.32,29.3479,304800.0
2012-05-04 11:25:00,41.97,41.99,41.92,41.93,213900.0,29.3479,29.3619,29.313,29.32,213900.0
2012-05-04 11:30:00,41.92,41.96,41.9,41.93,301200.0,29.313,29.3409,29.299,29.32,301200.0
2012-05-04 11:35:00,41.93,41.93,41.82,41.88,409600.0,29.32,29.32,29.243,29.285,409600.0
2012-05-04 11:40:00,41.89,41.94,41.88,41.9,339400.0,29.292,29.3269,29.285,29.299,339400.0
2012-05-04 11:45:00,41.9,41.97,41.88,41.96,159000.0,29.299,29.3479,29.285,29.3409,159000.0
2012-05-04 11:50:00,41.96,42.0,41.88,41.92,237900.0,29.3409,29.3689,29.285,29.313,237900.0
2012-05-04 11:55:00,41.93,41.93,41.81,41.84,297800.0,29.32,29.32,29.236,29.257,297800.0
2012-05-04 12:00:00,41.85,41.86,41.81,41.82,232100.0,29.264,29.271,29.236,29.243,232100.0
2012-05-04 12:05:00,41.83,41.91,41.8,41.91,187500.0,29.25,29.306,29.2291,29.306,187500.0
2012-05-04 12:10:00,41.91,41.98,41.9,41.92,204300.0,29.306,29.3549,29.299,29.313,204300.0
2012-05-04 12:15:00,41.92,41.98,41.89,41.97,133600.0,29.313,29.3549,29.292,29.3479,133600.0
2012-05-04 12:20:00,41.98,41.98,41.85,41.86,165100.0,29.3549,29.3549,29.264,29.271,165100.0
2012-05-04 12:25:00,41.87,41.88,41.86,41.87,146500.0,29.278,29.285,29.271,29.278,146500.0
2012-05-04 12:30:00,41.87,41.88,41.82,41.85,284800.0,29.278,29.285,29.243,29.264,284800.0
2012-05-04 12:35:00,41.86,41.86,41.74,41.77,500900.0,29.271,29.271,29.1871,29.2081,500900.0
2012-05-04 12:40:00,41.76,41.81,41.75,41.8,250300.0,29.2011,29.236,29.1941,29.2291,250300.0
2012-05-04 12:45:00,41.8,41.82,41.77,41.77,191400.0,29.2291,29.243,29.2081,29.2081,191400.0
2012-05-04 12:50:00,41.78,41.91,41.77,41.87,297000.0,29.2151,29.306,29.2081,29.278,297000.0
2012-05-04 12:55:00,41.87,41.91,41.85,41.89,206500.0,29.278,29.306,29.264,29.292,206500.0
2012-05-04 13:00:00,41.89,41.95,41.89,41.93,224400.0,29.292,29.3339,29.292,29.32,224400.0
2012-05-04 13:05:00,41.92,42.0,41.92,41.94,226300.0,29.313,29.3689,29.313,29.3269,226300.0
2012-05-04 13:10:00,41.94,41.97,41.89,41.9,196900.0,29.3269,29.3479,29.292,29.299,196900.0
2012-05-04 13:15:00,41.9,42.01,41.89,42.0,215900.0,29.299,29.3759,29.292,29.3689,215900.0
2012-05-04 13:20:00,42.01,42.01,41.94,41.97,171000.0,29.3759,29.3759,29.3269,29.3479,171000.0
2012-05-04 13:25:00,41.97,42.0,41.94,41.99,156200.0,29.3479,29.3689,29.3269,29.3619,156200.0
2012-05-04 13:30:00,41.99,42.03,41.98,42.0,193300.0,29.3619,29.3899,29.3549,29.3689,193300.0
2012-05-04 13:35:00,42.01,42.03,41.96,42.01,161500.0,29.3759,29.3899,29.3409,29.3759,161500.0
2012-05-04 13:40:00,42.01,42.02,41.99,42.01,132300.0,29.3759,29.3829,29.3619,29.3759,132300.0
2012-05-04 13:45:00,42.01,42.03,41.99,42.01,95600.0,29.3759,29.3899,29.3619,29.3759,95600.0
2012-05-04 13:50:00,42.02,42.03,41.99,42.0,127500.0,29.3829,29.3899,29.3619,29.3689,127500.0
2012-05-04 13:55:00,42.0,42.06,41.99,42.03,180900.0,29.3689,29.4109,29.3619,29.3899,180900.0
2012-05-04 14:00:00,42.03,42.04,41.99,42.01,167900.0,29.3899,29.3969,29.3619,29.3759,167900.0
2012-05-04 14:05:00,42.01,42.01,41.96,41.98,166500.0,29.3759,29.3759,29.3409,29.3549,166500.0
2012-05-04 14:10:00,41.99,41.99,41.9,41.92,342100.0,29.3619,29.3619,29.299,29.313,342100.0
2012-05-04 14:15:00,41.93,41.97,41.92,41.94,202000.0,29.32,29.3479,29.313,29.3269,202000.0
2012-05-04 14:20:00,41.95,41.98,41.93,41.96,191600.0,29.3339,29.3549,29.32,29.3409,191600.0
2012-05-04 14:25:00,41.97,42.01,41.96,41.98,207300.0,29.3479,29.3759,29.3409,29.3549,207300.0
2012-05-04 14:30:00,41.98,41.99,41.94,41.95,157500.0,29.3549,29.3619,29.3269,29.3339,157500.0
2012-05-04 14:35:00,41.95,41.96,41.79,41.8,439300.0,29.3339,29.3409,29.2221,29.2291,439300.0
2012-05-04 14:40:00,41.81,41.83,41.76,41.81,285500.0,29.236,29.25,29.2011,29.236,285500.0
2012-05-04 14:45:00,41.82,41.88,41.81,41.85,186800.0,29.243,29.285,29.236,29.264,186800.0
2012-05-04 14:50:00,41.84,41.87,41.81,41.82,145000.0,29.257,29.278,29.236,29.243,145000.0
2012-05-04 14:55:00,41.83,41.93,41.82,41.89,215100.0,29.25,29.32,29.243,29.292,215100.0
2012-05-04 15:00:00,41.89,41.94,41.87,41.92,328500.0,29.292,29.3269,29.278,29.313,328500.0
2012-05-04 15:05:00,41.93,41.94,41.88,41.89,205800.0,29.32,29.3269,29.285,29.292,205800.0
2012-05-04 15:10:00,41.89,41.91,41.83,41.84,155100.0,29.292,29.306,29.25,29.257,155100.0
2012-05-04 15:15:00,41.85,41.9,41.82,41.83,319000.0,29.264,29.299,29.243,29.25,319000.0
2012-05-04 15:20:00,41.83,41.87,41.82,41.83,247600.0,29.25,29.278,29.243,29.25,247600.0
2012-05-04 15:25:00,41.84,41.86,41.78,41.8,272700.0,29.257,29.271,29.2151,29.2291,272700.0
2012-05-04 15:30:00,41.8,41.86,41.79,41.85,475900.0,29.2291,29.271,29.2221,29.264,475900.0
2012-05-04 15:35:00,41.85,41.86,41.8,41.82,506600.0,29.264,29.271,29.2291,29.243,506600.0
2012-05-04 15:40:00,41.81,41.9,41.81,41.89,630600.0,29.236,29.299,29.236,29.292,630600.0
2012-05-04 15:45:00,41.89,41.92,41.85,41.85,856800.0,29.292,29.313,29.264,29.264,856800.0
2012-05-04 15:50:00,41.86,41.89,41.82,41.83,853400.0,29.271,29.292,29.243,29.25,853400.0
2012-05-04 15:55:00,41.82,41.84,41.71,41.72,1845300.0,29.243,29.257,29.1661,29.1731,1845300.0
2012-05-07 09:30:00,41.47,42.2,41.37,42.07,1398400.0,28.9983,29.5088,28.9284,29.4179,1398400.0
2012-05-07 09:35:00,42.09,42.4,42.09,42.15,1108300.0,29.4318,29.6486,29.4318,29.4738,1108300.0
2012-05-07 09:40:00,42.14,42.21,42.04,42.13,530900.0,29.4668,29.5157,29.3969,29.4598,530900.0
2012-05-07 09:45:00,42.12,42.14,41.83,41.87,613300.0,29.4528,29.4668,29.25,29.278,613300.0
2012-05-07 09:50:00,41.87,41.98,41.83,41.86,490300.0,29.278,29.3549,29.25,29.271,490300.0
2012-05-07 09:55:00,41.86,41.99,41.83,41.99,428300.0,29.271,29.3619,29.25,29.3619,428300.0
2012-05-07 10:00:00,41.99,42.08,41.97,42.07,386600.0,29.3619,29.4248,29.3479,29.4179,386600.0
2012-05-07 10:05:00,42.07,42.09,41.9,41.93,288200.0,29.4179,29.4318,29.299,29.32,288200.0
2012-05-07 10:10:00,41.92,41.93,41.75,41.78,312700.0,29.313,29.32,29.1941,29.2151,312700.0
2012-05-07 10:15:00,41.78,41.93,41.76,41.91,290800.0,29.2151,29.32,29.2011,29.306,290800.0
2012-05-07 10:20:00,41.91,41.97,41.86,41.92,254900.0,29.306,29.3479,29.271,29.313,254900.0
2012-05-07 10:25:00,41.92,41.92,41.76,41.77,235500.0,29.313,29.313,29.2011,29.2081,235500.0
2012-05-07 10:30:00,41.78,41.82,41.72,41.77,398300.0,29.2151,29.243,29.1731,29.2081,398300.0
2012-05-07 10:35:00,41.76,41.8,41.69,41.79,283700.0,29.2011,29.2291,29.1521,29.2221,283700.0
2012-05-07 10:40:00,41.79,41.8,41.72,41.78,252200.0,29.2221,29.2291,29.1731,29.2151,252200.0
2012-05-07 10:45:00,41.79,41.85,41.78,41.83,358400.0,29.2221,29.264,29.2151,29.25,358400.0
2012-05-07 10:50:00,41.83,41.83,41.74,41.79,274700.0,29.25,29.25,29.1871,29.2221,274700.0
2012-05-07 10:55:00,41.79,41.79,41.71,41.75,226100.0,29.2221,29.2221,29.1661,29.1941,226100.0
2012-05-07 11:00:00,41.76,41.94,41.75,41.8,377400.0,29.2011,29.3269,29.1941,29.2291,377400.0
2012-05-07 11:05:00,41.8,41.95,41.8,41.95,249100.0,29.2291,29.3339,29.2291,29.3339,249100.0
2012-05-07 11:10:00,41.95,41.98,41.89,41.9,342700.0,29.3339,29.3549,29.292,29.299,342700.0
2012-05-07 11:15:00,41.9,41.91,41.86,41.88,333800.0,29.299,29.306,29.271,29.285,333800.0
2012-05-07 11:20:00,41.89,41.9,41.83,41.86,246300.0,29.292,29.299,29.25,29.271,246300.0
2012-05-07 11:25:00,41.86,41.86,41.77,41.78,298200.0,29.271,29.271,29.2081,29.2151,298200.0
2012-05-07 11:30:00,41.77,41.8,41.73,41.78,523800.0,29.2081,29.2291,29.1801,29.2151,523800.0
2012-05-07 11:35:00,41.78,41.86,41.78,41.84,247700.0,29.2151,29.271,29.2151,29.257,247700.0
2012-05-07 11:40:00,41.85,41.85,41.79,41.84,184500.0,29.264,29.264,29.2221,29.257,184500.0
2012-05-07 11:45:00,41.84,41.85,41.82,41.85,192700.0,29.257,29.264,29.243,29.264,192700.0
2012-05-07 11:50:00,41.85,41.88,41.82,41.82,179600.0,29.264,29.285,29.243,29.243,179600.0
2012-05-07 11:55:00,41.83,41.86,41.81,41.84,249600.0,29.25,29.271,29.236,29.257,249600.0
2012-05-07 12:00:00,41.84,41.89,41.84,41.86,631700.0,29.257,29.292,29.257,29.271,631700.0
2012-05-07 12:05:00,41.86,41.87,41.84,41.86,245100.0,29.271,29.278,29.257,29.271,245100.0
2012-05-07 12:10:00,41.86,41.87,41.82,41.86,280700.0,29.271,29.278,29.243,29.271,280700.0
2012-05-07 12:15:00,41.87,41.87,41.82,41.84,212400.0,29.278,29.278,29.243,29.257,212400.0
2012-05-07 12:20:00,41.85,41.91,41.83,41.9,315000.0,29.264,29.306,29.25,29.299,315000.0
2012-05-07 12:25:00,41.9,41.91,41.86,41.88,154500.0,29.299,29.306,29.271,29.285,154500.0
2012-05-07 12:30:00,41.88,42.0,41.87,41.99,573700.0,29.285,29.3689,29.278,29.3619,573700.0
2012-05-07 12:35:00,42.0,42.04,41.95,41.97,312200.0,29.3689,29.3969,29.3339,29.3479,312200.0
2012-05-07 12:40:00,41.96,41.98,41.89,41.94,215100.0,29.3409,29.3549,29.292,29.3269,215100.0
2012-05-07 12:45:00,41.94,41.94,41.84,41.85,387200.0,29.3269,29.3269,29.257,29.264,387200.0
2012-05-07 12:50:00,41.86,41.91,41.85,41.86,146000.0,29.271,29.306,29.264,29.271,146000.0
2012-05-07 12:55:00,41.86,41.91,41.85,41.91,247000.0,29.271,29.306,29.264,29.306,247000.0
2012-05-07 13:00:00,41.91,41.91,41.85,41.87,134100.0,29.306,29.306,29.264,29.278,134100.0
2012-05-07 13:05:00,41.87,41.9,41.86,41.89,97000.0,29.278,29.299,29.271,29.292,97000.0
2012-05-07 13:10:00,41.89,41.91,41.83,41.9,204400.0,29.292,29.306,29.25,29.299,204400.0
2012-05-07 13:15:00,41.9,41.91,41.88,41.89,157600.0,29.299,29.306,29.285,29.292,157600.0
2012-05-07 13:20:00,41.89,41.94,41.85,41.88,396500.0,29.292,29.3269,29.264,29.285,396500.0
2012-05-07 13:25:00,41.86,41.89,41.85,41.88,194400.0,29.271,29.292,29.264,29.285,194400.0
2012-05-07 13:30:00,41.88,41.91,41.86,41.89,176100.0,29.285,29.306,29.271,29.292,176100.0
2012-05-07 13:35:00,41.9,41.98,41.88,41.98,107500.0,29.299,29.3549,29.285,29.3549,107500.0
2012-05-07 13:40:00,41.98,42.01,41.96,41.98,122600.0,29.3549,29.3759,29.3409,29.3549,122600.0
2012-05-07 13:45:00,41.97,42.02,41.95,42.01,94200.0,29.3479,29.3829,29.3339,29.3759,94200.0
2012-05-07 13:50:00,42.02,42.02,41.98,41.99,335700.0,29.3829,29.3829,29.3549,29.3619,335700.0
2012-05-07 13:55:00,41.99,42.0,41.94,41.95,205000.0,29.3619,29.3689,29.3269,29.3339,205000.0
2012-05-07 14:00:00,41.95,42.05,41.95,42.0,265700.0,29.3339,29.4039,29.3339,29.3689,265700.0
2012-05-07 14:05:00,42.0,42.0,41.96,41.97,102300.0,29.3689,29.3689,29.3409,29.3479,102300.0
2012-05-07 14:10:00,41.97,42.0,41.96,41.97,163300.0,29.3479,29.3689,29.3409,29.3479,163300.0
2012-05-07 14:15:00,41.96,42.0,41.95,41.96,117300.0,29.3409,29.3689,29.3339,29.3409,117300.0
2012-05-07 14:20:00,41.96,41.99,41.94,41.96,166700.0,29.3409,29.3619,29.3269,29.3409,166700.0
2012-05-07 14:25:00,41.96,41.99,41.91,41.94,241600.0,29.3409,29.3619,29.306,29.3269,241600.0
2012-05-07 14:30:00,41.95,41.96,41.88,41.88,172200.0,29.3339,29.3409,29.285,29.285,172200.0
2012-05-07 14:35:00,41.88,41.92,41.88,41.91,111000.0,29.285,29.313,29.285,29.306,111000.0
2012-05-07 14:40:00,41.92,41.92,41.86,41.88,264000.0,29.313,29.313,29.271,29.285,264000.0
2012-05-07 14:45:00,41.87,41.93,41.87,41.91,230800.0,29.278,29.32,29.278,29.306,230800.0
2012-05-07 14:50:00,41.91,41.99,41.89,41.96,239500.0,29.306,29.3619,29.292,29.3409,239500.0
2012-05-07 14:55:00,41.97,42.0,41.93,41.93,184600.0,29.3479,29.3689,29.32,29.32,184600.0
2012-05-07 15:00:00,41.93,41.98,41.89,41.91,261000.0,29.32,29.3549,29.292,29.306,261000.0
2012-05-07 15:05:00,41.91,41.91,41.83,41.83,241600.0,29.306,29.306,29.25,29.25,241600.0
2012-05-07 15:10:00,41.84,41.92,41.82,41.91,205600.0,29.257,29.313,29.243,29.306,205600.0
2012-05-07 15:15:00,41.91,41.93,41.87,41.91,140200.0,29.306,29.32,29.278,29.306,140200.0
2012-05-07 15:20:00,41.92,41.92,41.88,41.89,240300.0,29.313,29.313,29.285,29.292,240300.0
2012-05-07 15:25:00,41.89,41.91,41.85,41.85,516600.0,29.292,29.306,29.264,29.264,516600.0
2012-05-07 15:30:00,41.86,41.9,41.83,41.9,296600.0,29.271,29.299,29.25,29.299,296600.0
2012-05-07 15:35:00,41.9,41.9,41.86,41.9,279900.0,29.299,29.299,29.271,29.299,279900.0
2012-05-07 15:40:00,41.9,41.9,41.82,41.85,245200.0,29.299,29.299,29.243,29.264,245200.0
2012-05-07 15:45:00,41.86,41.86,41.82,41.82,400100.0,29.271,29.271,29.243,29.243,400100.0
2012-05-07 15:50:00,41.83,41.83,41.73,41.76,604200.0,29.25,29.25,29.1801,29.2011,604200.0
2012-05-07 15:55:00,41.76,41.81,41.73,41.78,1072600.0,29.2011,29.236,29.1801,29.2151,1072600.0
2012-05-08 09:30:00,41.5,41.59,41.47,41.56,461200.0,29.0193,29.0822,28.9983,29.0612,461200.0
2012-05-08 09:35:00,41.57,41.63,41.38,41.52,494600.0,29.0682,29.1102,28.9354,29.0333,494600.0
2012-05-08 09:40:00,41.51,41.82,41.47,41.71,441200.0,29.0263,29.243,28.9983,29.1661,441200.0
2012-05-08 09:45:00,41.71,41.84,41.67,41.73,336900.0,29.1661,29.257,29.1381,29.1801,336900.0
2012-05-08 09:50:00,41.72,41.79,41.63,41.7,275100.0,29.1731,29.2221,29.1102,29.1591,275100.0
2012-05-08 09:55:00,41.71,41.75,41.64,41.68,282700.0,29.1661,29.1941,29.1172,29.1451,282700.0
2012-05-08 10:00:00,41.68,41.71,41.59,41.67,340200.0,29.1451,29.1661,29.0822,29.1381,340200.0
2012-05-08 10:05:00,41.67,41.68,41.54,41.65,296500.0,29.1381,29.1451,29.0472,29.1242,296500.0
2012-05-08 10:10:00,41.65,41.65,41.49,41.58,333500.0,29.1242,29.1242,29.0123,29.0752,333500.0
2012-05-08 10:15:00,41.57,41.71,41.53,41.69,334300.0,29.0682,29.1661,29.0403,29.1521,334300.0
2012-05-08 10:20:00,41.69,41.7,41.61,41.67,296500.0,29.1521,29.1591,29.0962,29.1381,296500.0
2012-05-08 10:25:00,41.67,41.73,41.52,41.55,548600.0,29.1381,29.1801,29.0333,29.0542,548600.0
2012-05-08 10:30:00,41.54,41.57,41.42,41.46,855100.0,29.0472,29.0682,28.9633,28.9913,855100.0
2012-05-08 10:35:00,41.45,41.55,41.4,41.54,369100.0,28.9843,29.0542,28.9493,29.0472,369100.0
2012-05-08 10:40:00,41.54,41.58,41.49,41.54,235900.0,29.0472,29.0752,29.0123,29.0472,235900.0
2012-05-08 10:45:00,41.54,41.54,41.41,41.46,273000.0,29.0472,29.0472,28.9563,28.9913,273000.0
2012-05-08 10:50:00,41.47,41.56,41.46,41.52,289700.0,28.9983,29.0612,28.9913,29.0333,289700.0
2012-05-08 10:55:00,41.51,41.52,41.43,41.48,177600.0,29.0263,29.0333,28.9703,29.0053,177600.0
2012-05-08 11:00:00,41.47,41.49,41.39,41.4,302700.0,28.9983,29.0123,28.9424,28.9493,302700.0
2012-05-08 11:05:00,41.4,41.42,41.28,41.32,527500.0,28.9493,28.9633,28.8654,28.8934,527500.0
2012-05-08 11:10:00,41.31,41.35,41.25,41.3,303100.0,28.8864,28.9144,28.8445,28.8794,303100.0
2012-05-08 11:15:00,41.3,41.43,41.24,41.43,321900.0,28.8794,28.9703,28.8375,28.9703,321900.0
2012-05-08 11:20:00,41.43,41.44,41.34,41.37,280400.0,28.9703,28.9773,28.9074,28.9284,280400.0
2012-05-08 11:25:00,41.37,41.4,41.35,41.36,160200.0,28.9284,28.9493,28.9144,28.9214,160200.0
2012-05-08 11:30:00,41.35,41.38,41.28,41.34,255300.0,28.9144,28.9354,28.8654,28.9074,255300.0
2012-05-08 11:35:00,41.34,41.4,41.3,41.3,327600.0,28.9074,28.9493,28.8794,28.8794,327600.0
2012-05-08 11:40:00,41.3,41.37,41.3,41.31,305300.0,28.8794,28.9284,28.8794,28.8864,305300.0
2012-05-08 11:45:00,41.31,41.33,41.26,41.3,243700.0,28.8864,28.9004,28.8515,28.8794,243700.0
2012-05-08 11:50:00,41.31,41.4,41.28,41.38,339800.0,28.8864,28.9493,28.8654,28.9354,339800.0
2012-05-08 11:55:00,41.37,41.38,41.3,41.37,225100.0,28.9284,28.9354,28.8794,28.9284,225100.0
2012-05-08 12:00:00,41.36,41.41,41.32,41.35,140100.0,28.9214,28.9563,28.8934,28.9144,140100.0
2012-05-08 12:05:00,41.34,41.34,41.25,41.28,226500.0,28.9074,28.9074,28.8445,28.8654,226500.0
2012-05-08 12:10:00,41.28,41.3,41.25,41.28,120100.0,28.8654,28.8794,28.8445,28.8654,120100.0
2012-05-08 12:15:00,41.28,41.29,41.25,41.28,227000.0,28.8654,28.8724,28.8445,28.8654,227000.0
2012-05-08 12:20:00,41.28,41.29,41.17,41.17,523700.0,28.8654,28.8724,28.7885,28.7885,523700.0
2012-05-08 12:25:00,41.17,41.17,41.07,41.08,393800.0,28.7885,28.7885,28.7186,28.7256,393800.0
2012-05-08 12:30:00,41.09,41.13,41.07,41.11,140000.0,28.7326,28.7605,28.7186,28.7466,140000.0
2012-05-08 12:35:00,41.11,41.13,41.05,41.08,388800.0,28.7466,28.7605,28.7046,28.7256,388800.0
2012-05-08 12:40:00,41.09,41.09,40.99,41.01,688100.0,28.7326,28.7326,28.6627,28.6766,688100.0
2012-05-08 12:45:00,41.01,41.05,40.99,41.0,414000.0,28.6766,28.7046,28.6627,28.6696,414000.0
2012-05-08 12:50:00,41.01,41.01,40.97,40.99,248400.0,28.6766,28.6766,28.6487,28.6627,248400.0
2012-05-08 12:55:00,41.0,41.0,40.95,41.0,104800.0,28.6696,28.6696,28.6347,28.6696,104800.0
2012-05-08 13:00:00,41.0,41.02,40.97,41.0,311800.0,28.6696,28.6836,28.6487,28.6696,311800.0
2012-05-08 13:05:00,41.01,41.02,40.97,40.99,176800.0,28.6766,28.6836,28.6487,28.6627,176800.0
2012-05-08 13:10:00,41.0,41.03,40.99,40.99,213100.0,28.6696,28.6906,28.6627,28.6627,213100.0
2012-05-08 13:15:00,40.99,41.08,40.99,41.05,295200.0,28.6627,28.7256,28.6627,28.7046,295200.0
2012-05-08 13:20:00,41.06,41.09,41.02,41.03,270100.0,28.7116,28.7326,28.6836,28.6906,270100.0
2012-05-08 13:25:00,41.04,41.11,41.02,41.11,619700.0,28.6976,28.7466,28.6836,28.7466,619700.0
2012-05-08 13:30:00,41.12,41.17,41.1,41.13,328900.0,28.7536,28.7885,28.7396,28.7605,328900.0
2012-05-08 13:35:00,41.14,41.19,41.13,41.17,200100.0,28.7675,28.8025,28.7605,28.7885,200100.0
2012-05-08 13:40:00,41.17,41.19,41.15,41.16,175500.0,28.7885,28.8025,28.7745,28.7815,175500.0
2012-05-08 13:45:00,41.16,41.19,41.14,41.16,237800.0,28.7815,28.8025,28.7675,28.7815,237800.0
2012-05-08 13:50:00,41.16,41.18,41.12,41.12,159300.0,28.7815,28.7955,28.7536,28.7536,159300.0
2012-05-08 13:55:00,41.12,41.18,41.08,41.18,152900.0,28.7536,28.7955,28.7256,28.7955,152900.0
2012-05-08 14:00:00,41.17,41.2,41.12,41.12,271200.0,28.7885,28.8095,28.7536,28.7536,271200.0
2012-05-08 14:05:00,41.12,41.18,41.09,41.16,152100.0,28.7536,28.7955,28.7326,28.7815,152100.0
2012-05-08 14:10:00,41.16,41.18,41.08,41.11,150200.0,28.7815,28.7955,28.7256,28.7466,150200.0
2012-05-08 14:15:00,41.11,41.12,41.0,41.01,333600.0,28.7466,28.7536,28.6696,28.6766,333600.0
2012-05-08 14:20:00,41.01,41.02,40.96,41.0,256500.0,28.6766,28.6836,28.6417,28.6696,256500.0
2012-05-08 14:25:00,41.0,41.09,41.0,41.08,184900.0,28.6696,28.7326,28.6696,28.7256,184900.0
2012-05-08 14:30:00,41.09,41.15,41.07,41.11,341700.0,28.7326,28.7745,28.7186,28.7466,341700.0
2012-05-08 14:35:00,41.11,41.12,41.07,41.11,136200.0,28.7466,28.7536,28.7186,28.7466,136200.0
2012-05-08 14:40:00,41.11,41.15,41.09,41.11,279600.0,28.7466,28.7745,28.7326,28.7466,279600.0
2012-05-08 14:45:00,41.11,41.16,41.08,41.16,341800.0,28.7466,28.7815,28.7256,28.7815,341800.0
2012-05-08 14:50:00,41.15,41.22,41.14,41.2,402200.0,28.7745,28.8235,28.7675,28.8095,402200.0
2012-05-08 14:55:00,41.2,41.21,41.16,41.17,267900.0,28.8095,28.8165,28.7815,28.7885,267900.0
2012-05-08 15:00:00,41.17,41.27,41.12,41.24,312900.0,28.7885,28.8584,28.7536,28.8375,312900.0
2012-05-08 15:05:00,41.23,41.27,41.19,41.2,293200.0,28.8305,28.8584,28.8025,28.8095,293200.0
2012-05-08 15:10:00,41.2,41.25,41.17,41.23,217300.0,28.8095,28.8445,28.7885,28.8305,217300.0
2012-05-08 15:15:00,41.23,41.35,41.21,41.32,773200.0,28.8305,28.9144,28.8165,28.8934,773200.0
2012-05-08 15:20:00,41.32,41.33,41.21,41.23,530200.0,28.8934,28.9004,28.8165,28.8305,530200.0
2012-05-08 15:25:00,41.24,41.4,41.22,41.34,387900.0,28.8375,28.9493,28.8235,28.9074,387900.0
2012-05-08 15:30:00,41.34,41.38,41.23,41.25,392900.0,28.9074,28.9354,28.8305,28.8445,392900.0
2012-05-08 15:35:00,41.24,41.41,41.24,41.36,372700.0,28.8375,28.9563,28.8375,28.9214,372700.0
2012-05-08 15:40:00,41.37,41.41,41.33,41.4,427100.0,28.9284,28.9563,28.9004,28.9493,427100.0
2012-05-08 15:45:00,41.39,41.4,41.33,41.35,615300.0,28.9424,28.9493,28.9004,28.9144,615300.0
2012-05-08 15:50:00,41.35,41.48,41.35,41.45,618300.0,28.9144,29.0053,28.9144,28.9843,618300.0
2012-05-08 15:55:00,41.45,41.49,41.37,41.37,1027000.0,28.9843,29.0123,28.9284,28.9284,1027000.0
2012-05-09 09:30:00,40.75,40.9,40.64,40.73,1093200.0,28.4948,28.5997,28.4179,28.4808,1093200.0
2012-05-09 09:35:00,40.73,40.77,40.55,40.71,731700.0,28.4808,28.5088,28.355,28.4669,731700.0
2012-05-09 09:40:00,40.72,40.89,40.65,40.77,730100.0,28.4739,28.5927,28.4249,28.5088,730100.0
2012-05-09 09:45:00,40.76,40.83,40.5,40.51,888300.0,28.5018,28.5508,28.32,28.327,888300.0
2012-05-09 09:50:00,40.51,40.62,40.45,40.52,461700.0,28.327,28.4039,28.2851,28.334,461700.0
2012-05-09 09:55:00,40.51,40.53,40.4,40.47,668200.0,28.327,28.341,28.2501,28.299,668200.0
2012-05-09 10:00:00,40.48,40.68,40.45,40.58,898200.0,28.306,28.4459,28.2851,28.376,898200.0
2012-05-09 10:05:00,40.58,40.72,40.45,40.5,1426600.0,28.376,28.4739,28.2851,28.32,1426600.0
2012-05-09 10:10:00,40.51,40.57,40.44,40.48,524700.0,28.327,28.369,28.2781,28.306,524700.0
2012-05-09 10:15:00,40.49,40.51,40.35,40.51,656500.0,28.313,28.327,28.2151,28.327,656500.0
2012-05-09 10:20:00,40.51,40.52,40.29,40.3,729100.0,28.327,28.334,28.1732,28.1802,729100.0
2012-05-09 10:25:00,40.31,40.34,40.16,40.18,743600.0,28.1872,28.2081,28.0823,28.0963,743600.0
2012-05-09 10:30:00,40.18,40.28,40.14,40.25,697000.0,28.0963,28.1662,28.0683,28.1452,697000.0
2012-05-09 10:35:00,40.24,40.26,40.12,40.24,743200.0,28.1382,28.1522,28.0543,28.1382,743200.0
2012-05-09 10:40:00,40.24,40.37,40.2,40.33,445200.0,28.1382,28.2291,28.1102,28.2011,445200.0
2012-05-09 10:45:00,40.33,40.46,40.33,40.36,448100.0,28.2011,28.292,28.2011,28.2221,448100.0
2012-05-09 10:50:00,40.36,40.38,40.23,40.35,330000.0,28.2221,28.2361,28.1312,28.2151,330000.0
2012-05-09 10:55:00,40.33,40.34,40.21,40.25,369900.0,28.2011,28.2081,28.1172,28.1452,369900.0
2012-05-09 11:00:00,40.24,40.29,40.15,40.28,696000.0,28.1382,28.1732,28.0753,28.1662,696000.0
2012-05-09 11:05:00,40.27,40.35,40.22,40.34,398500.0,28.1592,28.2151,28.1242,28.2081,398500.0
2012-05-09 11:10:00,40.34,40.53,40.33,40.46,964000.0,28.2081,28.341,28.2011,28.292,964000.0
2012-05-09 11:15:00,40.46,40.56,40.42,40.55,335100.0,28.292,28.362,28.2641,28.355,335100.0
2012-05-09 11:20:00,40.55,40.66,40.55,40.63,629500.0,28.355,28.4319,28.355,28.4109,629500.0
2012-05-09 11:25:00,40.63,40.68,40.56,40.61,346800.0,28.4109,28.4459,28.362,28.3969,346800.0
2012-05-09 11:30:00,40.6,40.64,40.56,40.64,272500.0,28.3899,28.4179,28.362,28.4179,272500.0
2012-05-09 11:35:00,40.64,40.72,40.59,40.71,418400.0,28.4179,28.4739,28.3829,28.4669,418400.0
2012-05-09 11:40:00,40.72,40.77,40.67,40.68,330100.0,28.4739,28.5088,28.4389,28.4459,330100.0
2012-05-09 11:45:00,40.67,40.74,40.66,40.68,235700.0,28.4389,28.4878,28.4319,28.4459,235700.0
2012-05-09 11:50:00,40.67,40.68,40.54,40.55,204400.0,28.4389,28.4459,28.348,28.355,204400.0
2012-05-09 11:55:00,40.55,40.64,40.53,40.54,319000.0,28.355,28.4179,28.341,28.348,319000.0
2012-05-09 12:00:00,40.55,40.63,40.55,40.63,191600.0,28.355,28.4109,28.355,28.4109,191600.0
2012-05-09 12:05:00,40.62,40.66,40.55,40.55,192700.0,28.4039,28.4319,28.355,28.355,192700.0
2012-05-09 12:10:00,40.56,40.57,40.5,40.55,291100.0,28.362,28.369,28.32,28.355,291100.0
2012-05-09 12:15:00,40.55,40.66,40.52,40.64,237200.0,28.355,28.4319,28.334,28.4179,237200.0
2012-05-09 12:20:00,40.65,40.68,40.63,40.63,113100.0,28.4249,28.4459,28.4109,28.4109,113100.0
2012-05-09 12:25:00,40.64,40.68,40.6,40.65,301900.0,28.4179,28.4459,28.3899,28.4249,301900.0
2012-05-09 12:30:00,40.65,40.66,40.55,40.58,327500.0,28.4249,28.4319,28.355,28.376,327500.0
2012-05-09 12:35:00,40.57,40.59,40.51,40.56,281300.0,28.369,28.3829,28.327,28.362,281300.0
2012-05-09 12:40:00,40.57,40.59,40.5,40.57,570700.0,28.369,28.3829,28.32,28.369,570700.0
2012-05-09 12:45:00,40.56,40.56,40.47,40.53,396900.0,28.362,28.362,28.299,28.341,396900.0
2012-05-09 12:50:00,40.53,40.59,40.49,40.56,254700.0,28.341,28.3829,28.313,28.362,254700.0
2012-05-09 12:55:00,40.55,40.63,40.52,40.62,253800.0,28.355,28.4109,28.334,28.4039,253800.0
2012-05-09 13:00:00,40.62,40.73,40.61,40.72,503900.0,28.4039,28.4808,28.3969,28.4739,503900.0
2012-05-09 13:05:00,40.72,40.73,40.69,40.72,285000.0,28.4739,28.4808,28.4529,28.4739,285000.0
2012-05-09 13:10:00,40.72,40.74,40.65,40.66,149500.0,28.4739,28.4878,28.4249,28.4319,149500.0
2012-05-09 13:15:00,40.66,40.7,40.63,40.66,144100.0,28.4319,28.4599,28.4109,28.4319,144100.0
2012-05-09 13:20:00,40.67,40.9,40.67,40.79,553900.0,28.4389,28.5997,28.4389,28.5228,553900.0
2012-05-09 13:25:00,40.8,40.91,40.8,40.87,520900.0,28.5298,28.6067,28.5298,28.5787,520900.0
2012-05-09 13:30:00,40.87,40.96,40.85,40.96,390800.0,28.5787,28.6417,28.5648,28.6417,390800.0
2012-05-09 13:35:00,40.96,40.97,40.84,40.85,265300.0,28.6417,28.6487,28.5578,28.5648,265300.0
2012-05-09 13:40:00,40.85,40.97,40.85,40.92,250400.0,28.5648,28.6487,28.5648,28.6137,250400.0
2012-05-09 13:45:00,40.93,40.96,40.91,40.95,183200.0,28.6207,28.6417,28.6067,28.6347,183200.0
2012-05-09 13:50:00,40.95,41.02,40.95,41.0,430500.0,28.6347,28.6836,28.6347,28.6696,430500.0
2012-05-09 13:55:00,41.0,41.0,40.86,40.9,169500.0,28.6696,28.6696,28.5717,28.5997,169500.0
2012-05-09 14:00:00,40.89,40.91,40.83,40.86,171800.0,28.5927,28.6067,28.5508,28.5717,171800.0
2012-05-09 14:05:00,40.85,40.9,40.81,40.82,191900.0,28.5648,28.5997,28.5368,28.5438,191900.0
2012-05-09 14:10:00,40.82,40.88,40.81,40.88,157600.0,28.5438,28.5857,28.5368,28.5857,157600.0
2012-05-09 14:15:00,40.88,40.88,40.64,40.68,787200.0,28.5857,28.5857,28.4179,28.4459,787200.0
2012-05-09 14:20:00,40.68,40.83,40.67,40.82,323200.0,28.4459,28.5508,28.4389,28.5438,323200.0
2012-05-09 14:25:00,40.82,40.88,40.82,40.87,202300.0,28.5438,28.5857,28.5438,28.5787,202300.0
2012-05-09 14:30:00,40.87,40.89,40.81,40.85,177100.0,28.5787,28.5927,28.5368,28.5648,177100.0
2012-05-09 14:35:00,40.84,40.89,40.8,40.81,226100.0,28.5578,28.5927,28.5298,28.5368,226100.0
2012-05-09 14:40:00,40.82,40.86,40.77,40.84,265700.0,28.5438,28.5717,28.5088,28.5578,265700.0
2012-05-09 14:45:00,40.84,40.88,40.78,40.78,258500.0,28.5578,28.5857,28.5158,28.5158,258500.0
2012-05-09 14:50:00,40.79,40.87,40.77,40.79,345000.0,28.5228,28.5787,28.5088,28.5228,345000.0
2012-05-09 14:55:00,40.79,40.81,40.74,40.78,283400.0,28.5228,28.5368,28.4878,28.5158,283400.0
2012-05-09 15:00:00,40.77,40.8,40.75,40.78,318300.0,28.5088,28.5298,28.4948,28.5158,318300.0
2012-05-09 15:05:00,40.78,40.81,40.75,40.79,233400.0,28.5158,28.5368,28.4948,28.5228,233400.0
2012-05-09 15:10:00,40.79,40.84,40.75,40.76,314700.0,28.5228,28.5578,28.4948,28.5018,314700.0
2012-05-09 15:15:00,40.77,40.88,40.72,40.81,376100.0,28.5088,28.5857,28.4739,28.5368,376100.0
2012-05-09 15:20:00,40.82,40.93,40.78,40.89,401300.0,28.5438,28.6207,28.5158,28.5927,401300.0
2012-05-09 15:25:00,40.89,40.92,40.8,40.86,252000.0,28.5927,28.6137,28.5298,28.5717,252000.0
2012-05-09 15:30:00,40.86,40.89,40.8,40.88,313700.0,28.5717,28.5927,28.5298,28.5857,313700.0
2012-05-09 15:35:00,40.88,40.88,40.74,40.79,742100.0,28.5857,28.5857,28.4878,28.5228,742100.0
2012-05-09 15:40:00,40.79,40.84,40.77,40.78,665100.0,28.5228,28.5578,28.5088,28.5158,665100.0
2012-05-09 15:45:00,40.78,40.84,40.76,40.81,647400.0,28.5158,28.5578,28.5018,28.5368,647400.0
2012-05-09 15:50:00,40.8,40.82,40.66,40.69,900600.0,28.5298,28.5438,28.4319,28.4529,900600.0
2012-05-09 15:55:00,40.69,40.75,40.63,40.65,1330300.0,28.4529,28.4948,28.4109,28.4249,1330300.0
2012-05-10 09:30:00,41.27,41.36,41.04,41.35,993600.0,28.8584,28.9214,28.6976,28.9144,993600.0
2012-05-10 09:35:00,41.36,41.39,41.15,41.26,732300.0,28.9214,28.9424,28.7745,28.8515,732300.0
2012-05-10 09:40:00,41.26,41.28,41.02,41.08,674900.0,28.8515,28.8654,28.6836,28.7256,674900.0
2012-05-10 09:45:00,41.09,41.28,41.02,41.27,533100.0,28.7326,28.8654,28.6836,28.8584,533100.0
2012-05-10 09:50:00,41.28,41.4,41.27,41.29,613400.0,28.8654,28.9493,28.8584,28.8724,613400.0
2012-05-10 09:55:00,41.29,41.35,41.24,41.24,287600.0,28.8724,28.9144,28.8375,28.8375,287600.0
2012-05-10 10:00:00,41.24,41.3,41.24,41.25,340500.0,28.8375,28.8794,28.8375,28.8445,340500.0
2012-05-10 10:05:00,41.26,41.37,41.25,41.34,412200.0,28.8515,28.9284,28.8445,28.9074,412200.0
2012-05-10 10:10:00,41.34,41.34,41.2,41.23,363300.0,28.9074,28.9074,28.8095,28.8305,363300.0
2012-05-10 10:15:00,41.23,41.35,41.22,41.25,518000.0,28.8305,28.9144,28.8235,28.8445,518000.0
2012-05-10 10:20:00,41.25,41.32,41.13,41.17,383200.0,28.8445,28.8934,28.7605,28.7885,383200.0
2012-05-10 10:25:00,41.16,41.17,41.08,41.12,438500.0,28.7815,28.7885,28.7256,28.7536,438500.0
2012-05-10 10:30:00,41.13,41.24,41.08,41.2,447800.0,28.7605,28.8375,28.7256,28.8095,447800.0
2012-05-10 10:35:00,41.19,41.23,41.16,41.17,255800.0,28.8025,28.8305,28.7815,28.7885,255800.0
2012-05-10 10:40:00,41.16,41.25,41.12,41.15,333000.0,28.7815,28.8445,28.7536,28.7745,333000.0
2012-05-10 10:45:00,41.15,41.2,41.1,41.17,268400.0,28.7745,28.8095,28.7396,28.7885,268400.0
2012-05-10 10:50:00,41.17,41.2,41.09,41.1,357900.0,28.7885,28.8095,28.7326,28.7396,357900.0
2012-05-10 10:55:00,41.09,41.11,40.95,40.99,605000.0,28.7326,28.7466,28.6347,28.6627,605000.0
2012-05-10 11:00:00,41.0,41.07,40.88,40.89,275000.0,28.6696,28.7186,28.5857,28.5927,275000.0
2012-05-10 11:05:00,40.88,40.98,40.88,40.94,304600.0,28.5857,28.6557,28.5857,28.6277,304600.0
2012-05-10 11:10:00,40.94,41.0,40.9,40.91,269300.0,28.6277,28.6696,28.5997,28.6067,269300.0
2012-05-10 11:15:00,40.91,41.0,40.9,41.0,380200.0,28.6067,28.6696,28.5997,28.6696,380200.0
2012-05-10 11:20:00,41.0,41.01,40.92,40.97,357500.0,28.6696,28.6766,28.6137,28.6487,357500.0
2012-05-10 11:25:00,40.97,40.99,40.93,40.98,264200.0,28.6487,28.6627,28.6207,28.6557,264200.0
2012-05-10 11:30:00,40.99,41.07,40.97,41.07,279400.0,28.6627,28.7186,28.6487,28.7186,279400.0
2012-05-10 11:35:00,41.06,41.18,41.04,41.12,369600.0,28.7116,28.7955,28.6976,28.7536,369600.0
2012-05-10 11:40:00,41.13,41.18,41.04,41.05,331600.0,28.7605,28.7955,28.6976,28.7046,331600.0
2012-05-10 11:45:00,41.05,41.08,41.0,41.07,221500.0,28.7046,28.7256,28.6696,28.7186,221500.0
2012-05-10 11:50:00,41.08,41.12,41.05,41.07,155400.0,28.7256,28.7536,28.7046,28.7186,155400.0
2012-05-10 11:55:00,41.08,41.12,41.07,41.1,156400.0,28.7256,28.7536,28.7186,28.7396,156400.0
2012-05-10 12:00:00,41.11,41.11,41.02,41.04,238300.0,28.7466,28.7466,28.6836,28.6976,238300.0
2012-05-10 12:05:00,41.04,41.05,40.94,41.01,128600.0,28.6976,28.7046,28.6277,28.6766,128600.0
2012-05-10 12:10:00,41.02,41.02,40.94,40.99,222800.0,28.6836,28.6836,28.6277,28.6627,222800.0
2012-05-10 12:15:00,41.0,41.1,40.98,41.09,141700.0,28.6696,28.7396,28.6557,28.7326,141700.0
2012-05-10 12:20:00,41.08,41.11,41.05,41.05,146900.0,28.7256,28.7466,28.7046,28.7046,146900.0
2012-05-10 12:25:00,41.05,41.21,41.04,41.16,331100.0,28.7046,28.8165,28.6976,28.7815,331100.0
2012-05-10 12:30:00,41.15,41.25,41.14,41.22,216600.0,28.7745,28.8445,28.7675,28.8235,216600.0
2012-05-10 12:35:00,41.22,41.25,41.16,41.17,210000.0,28.8235,28.8445,28.7815,28.7885,210000.0
2012-05-10 12:40:00,41.16,41.2,41.13,41.14,125700.0,28.7815,28.8095,28.7605,28.7675,125700.0
2012-05-10 12:45:00,41.14,41.18,41.1,41.14,121400.0,28.7675,28.7955,28.7396,28.7675,121400.0
2012-05-10 12:50:00,41.13,41.24,41.11,41.21,193600.0,28.7605,28.8375,28.7466,28.8165,193600.0
2012-05-10 12:55:00,41.22,41.23,41.14,41.17,156500.0,28.8235,28.8305,28.7675,28.7885,156500.0
2012-05-10 13:00:00,41.18,41.19,41.08,41.17,224700.0,28.7955,28.8025,28.7256,28.7885,224700.0
2012-05-10 13:05:00,41.17,41.17,41.08,41.16,122100.0,28.7885,28.7885,28.7256,28.7815,122100.0
2012-05-10 13:10:00,41.16,41.16,41.08,41.16,144100.0,28.7815,28.7815,28.7256,28.7815,144100.0
2012-05-10 13:15:00,41.15,41.18,41.12,41.14,102700.0,28.7745,28.7955,28.7536,28.7675,102700.0
2012-05-10 13:20:00,41.14,41.17,41.11,41.13,110700.0,28.7675,28.7885,28.7466,28.7605,110700.0
2012-05-10 13:25:00,41.13,41.18,41.12,41.15,111100.0,28.7605,28.7955,28.7536,28.7745,111100.0
2012-05-10 13:30:00,41.15,41.22,41.15,41.18,160000.0,28.7745,28.8235,28.7745,28.7955,160000.0
2012-05-10 13:35:00,41.18,41.18,41.08,41.08,120200.0,28.7955,28.7955,28.7256,28.7256,120200.0
2012-05-10 13:40:00,41.08,41.13,41.03,41.05,205900.0,28.7256,28.7605,28.6906,28.7046,205900.0
2012-05-10 13:45:00,41.05,41.06,41.03,41.06,292700.0,28.7046,28.7116,28.6906,28.7116,292700.0
2012-05-10 13:50:00,41.05,41.1,41.04,41.05,274200.0,28.7046,28.7396,28.6976,28.7046,274200.0
2012-05-10 13:55:00,41.05,41.07,40.97,41.0,353300.0,28.7046,28.7186,28.6487,28.6696,353300.0
2012-05-10 14:00:00,40.99,41.03,40.97,41.0,141500.0,28.6627,28.6906,28.6487,28.6696,141500.0
2012-05-10 14:05:00,41.0,41.02,40.97,41.0,161600.0,28.6696,28.6836,28.6487,28.6696,161600.0
2012-05-10 14:10:00,40.99,41.03,40.97,41.0,141500.0,28.6627,28.6906,28.6487,28.6696,141500.0
2012-05-10 14:15:00,40.99,41.03,40.97,41.0,260200.0,28.6627,28.6906,28.6487,28.6696,260200.0
2012-05-10 14:20:00,41.0,41.01,40.94,40.96,150000.0,28.6696,28.6766,28.6277,28.6417,150000.0
2012-05-10 14:25:00,40.97,40.98,40.92,40.93,174500.0,28.6487,28.6557,28.6137,28.6207,174500.0
2012-05-10 14:30:00,40.93,40.95,40.84,40.85,348300.0,28.6207,28.6347,28.5578,28.5648,348300.0
2012-05-10 14:35:00,40.84,40.9,40.83,40.89,221900.0,28.5578,28.5997,28.5508,28.5927,221900.0
2012-05-10 14:40:00,40.89,40.9,40.83,40.84,216700.0,28.5927,28.5997,28.5508,28.5578,216700.0
2012-05-10 14:45:00,40.84,40.88,40.82,40.83,412300.0,28.5578,28.5857,28.5438,28.5508,412300.0
2012-05-10 14:50:00,40.82,40.88,40.78,40.88,276800.0,28.5438,28.5857,28.5158,28.5857,276800.0
2012-05-10 14:55:00,40.88,40.89,40.8,40.8,161800.0,28.5857,28.5927,28.5298,28.5298,161800.0
2012-05-10 15:00:00,40.81,40.82,40.75,40.76,342800.0,28.5368,28.5438,28.4948,28.5018,342800.0
2012-05-10 15:05:00,40.76,40.78,40.7,40.73,313200.0,28.5018,28.5158,28.4599,28.4808,313200.0
2012-05-10 15:10:00,40.73,40.76,40.71,40.75,256700.0,28.4808,28.5018,28.4669,28.4948,256700.0
2012-05-10 15:15:00,40.75,40.8,40.74,40.8,264500.0,28.4948,28.5298,28.4878,28.5298,264500.0
2012-05-10 15:20:00,40.8,40.8,40.7,40.73,308400.0,28.5298,28.5298,28.4599,28.4808,308400.0
2012-05-10 15:25:00,40.73,40.79,40.7,40.79,294200.0,28.4808,28.5228,28.4599,28.5228,294200.0
2012-05-10 15:30:00,40.79,40.8,40.75,40.8,418400.0,28.5228,28.5298,28.4948,28.5298,418400.0
2012-05-10 15:35:00,40.8,40.83,40.76,40.82,360000.0,28.5298,28.5508,28.5018,28.5438,360000.0
2012-05-10 15:40:00,40.82,40.85,40.76,40.77,560700.0,28.5438,28.5648,28.5018,28.5088,560700.0
2012-05-10 15:45:00,40.78,40.81,40.71,40.74,501700.0,28.5158,28.5368,28.4669,28.4878,501700.0
2012-05-10 15:50:00,40.73,40.75,40.54,40.57,878700.0,28.4808,28.4948,28.348,28.369,878700.0
2012-05-10 15:55:00,40.57,40.73,40.57,40.73,1301700.0,28.369,28.4808,28.369,28.4808,1301700.0
2012-05-11 09:30:00,37.14,37.41,36.9,37.33,14588000.0,25.9705,26.1593,25.8027,26.1034,14588000.0
2012-05-11 09:35:00,37.33,37.33,36.73,36.88,12131500.0,26.1034,26.1034,25.6838,25.7887,12131500.0
2012-05-11 09:40:00,36.87,37.12,36.71,37.03,8987800.0,25.7817,25.9565,25.6698,25.8936,8987800.0
2012-05-11 09:45:00,37.03,37.19,36.91,37.15,6086400.0,25.8936,26.0055,25.8097,25.9775,6086400.0
2012-05-11 09:50:00,37.15,37.28,37.02,37.27,5211700.0,25.9775,26.0684,25.8866,26.0614,5211700.0
2012-05-11 09:55:00,37.27,37.42,37.14,37.27,4790700.0,26.0614,26.1663,25.9705,26.0614,4790700.0
2012-05-11 10:00:00,37.27,37.5,37.23,37.48,5505100.0,26.0614,26.2222,26.0334,26.2083,5505100.0
2012-05-11 10:05:00,37.48,37.49,37.24,37.25,3028000.0,26.2083,26.2152,26.0404,26.0474,3028000.0
2012-05-11 10:10:00,37.26,37.44,37.24,37.41,3851200.0,26.0544,26.1803,26.0404,26.1593,3851200.0
2012-05-11 10:15:00,37.4,37.61,37.36,37.61,4569100.0,26.1523,26.2992,26.1243,26.2992,4569100.0
2012-05-11 10:20:00,37.61,37.7,37.5,37.67,5579600.0,26.2992,26.3621,26.2222,26.3411,5579600.0
2012-05-11 10:25:00,37.66,37.67,37.5,37.52,4134200.0,26.3341,26.3411,26.2222,26.2362,4134200.0
2012-05-11 10:30:00,37.52,37.59,37.42,37.51,3146300.0,26.2362,26.2852,26.1663,26.2292,3146300.0
2012-05-11 10:35:00,37.51,37.52,37.4,37.47,2566900.0,26.2292,26.2362,26.1523,26.2013,2566900.0
2012-05-11 10:40:00,37.46,37.5,37.35,37.39,2133200.0,26.1943,26.2222,26.1173,26.1453,2133200.0
2012-05-11 10:45:00,37.39,37.5,37.38,37.5,2250300.0,26.1453,26.2222,26.1383,26.2222,2250300.0
2012-05-11 10:50:00,37.5,37.56,37.41,37.5,3129600.0,26.2222,26.2642,26.1593,26.2222,3129600.0
2012-05-11 10:55:00,37.5,37.56,37.38,37.49,2197300.0,26.2222,26.2642,26.1383,26.2152,2197300.0
2012-05-11 11:00:00,37.49,37.66,37.48,37.58,3182400.0,26.2152,26.3341,26.2083,26.2782,3182400.0
2012-05-11 11:05:00,37.59,37.75,37.54,37.62,2926600.0,26.2852,26.3971,26.2502,26.3061,2926600.0
2012-05-11 11:10:00,37.62,37.78,37.59,37.73,3010000.0,26.3061,26.418,26.2852,26.3831,3010000.0
2012-05-11 11:15:00,37.73,37.77,37.68,37.74,1696400.0,26.3831,26.411,26.3481,26.3901,1696400.0
2012-05-11 11:20:00,37.74,37.84,37.7,37.78,1769200.0,26.3901,26.46,26.3621,26.418,1769200.0
2012-05-11 11:25:00,37.78,37.98,37.77,37.97,2479500.0,26.418,26.5579,26.411,26.5509,2479500.0
2012-05-11 11:30:00,37.97,37.99,37.85,37.88,2195400.0,26.5509,26.5649,26.467,26.488,2195400.0
2012-05-11 11:35:00,37.88,37.89,37.8,37.83,1737000.0,26.488,26.4949,26.432,26.453,1737000.0
2012-05-11 11:40:00,37.82,37.9,37.73,37.74,2227800.0,26.446,26.5019,26.3831,26.3901,2227800.0
2012-05-11 11:45:00,37.73,37.77,37.69,37.74,1637000.0,26.3831,26.411,26.3551,26.3901,1637000.0
2012-05-11 11:50:00,37.73,37.74,37.56,37.66,1674900.0,26.3831,26.3901,26.2642,26.3341,1674900.0
2012-05-11 11:55:00,37.66,37.75,37.61,37.75,861800.0,26.3341,26.3971,26.2992,26.3971,861800.0
2012-05-11 12:00:00,37.73,37.75,37.61,37.66,859000.0,26.3831,26.3971,26.2992,26.3341,859000.0
2012-05-11 12:05:00,37.64,37.74,37.64,37.7,1010700.0,26.3201,26.3901,26.3201,26.3621,1010700.0
2012-05-11 12:10:00,37.71,37.72,37.65,37.69,994700.0,26.3691,26.3761,26.3271,26.3551,994700.0
2012-05-11 12:15:00,37.69,37.77,37.68,37.75,1176200.0,26.3551,26.411,26.3481,26.3971,1176200.0
2012-05-11 12:20:00,37.75,37.98,37.75,37.93,1686500.0,26.3971,26.5579,26.3971,26.5229,1686500.0
2012-05-11 12:25:00,37.93,37.94,37.83,37.85,767900.0,26.5229,26.5299,26.453,26.467,767900.0
2012-05-11 12:30:00,37.85,37.86,37.78,37.85,1428400.0,26.467,26.474,26.418,26.467,1428400.0
2012-05-11 12:35:00,37.85,37.85,37.69,37.74,1127000.0,26.467,26.467,26.3551,26.3901,1127000.0
2012-05-11 12:40:00,37.73,37.88,37.73,37.81,1496200.0,26.3831,26.488,26.3831,26.439,1496200.0
2012-05-11 12:45:00,37.81,37.84,37.75,37.79,598300.0,26.439,26.46,26.3971,26.425,598300.0
2012-05-11 12:50:00,37.79,37.8,37.61,37.64,1192500.0,26.425,26.432,26.2992,26.3201,1192500.0
2012-05-11 12:55:00,37.64,37.7,37.38,37.47,2348000.0,26.3201,26.3621,26.1383,26.2013,2348000.0
2012-05-11 13:00:00,37.47,37.57,37.46,37.55,1698500.0,26.2013,26.2712,26.1943,26.2572,1698500.0
2012-05-11 13:05:00,37.55,37.61,37.48,37.5,1214900.0,26.2572,26.2992,26.2083,26.2222,1214900.0
2012-05-11 13:10:00,37.5,37.51,37.46,37.48,1049900.0,26.2222,26.2292,26.1943,26.2083,1049900.0
2012-05-11 13:15:00,37.48,37.48,37.37,37.38,1253900.0,26.2083,26.2083,26.1313,26.1383,1253900.0
2012-05-11 13:20:00,37.38,37.4,37.31,37.32,1136600.0,26.1383,26.1523,26.0894,26.0964,1136600.0
2012-05-11 13:25:00,37.32,37.39,37.28,37.36,1253200.0,26.0964,26.1453,26.0684,26.1243,1253200.0
2012-05-11 13:30:00,37.35,37.41,37.26,37.39,1199600.0,26.1173,26.1593,26.0544,26.1453,1199600.0
2012-05-11 13:35:00,37.39,37.4,37.21,37.22,1791400.0,26.1453,26.1523,26.0195,26.0264,1791400.0
2012-05-11 13:40:00,37.21,37.26,37.21,37.24,1127300.0,26.0195,26.0544,26.0195,26.0404,1127300.0
2012-05-11 13:45:00,37.23,37.25,37.13,37.15,1523700.0,26.0334,26.0474,25.9635,25.9775,1523700.0
2012-05-11 13:50:00,37.16,37.2,37.11,37.2,1129700.0,25.9845,26.0125,25.9495,26.0125,1129700.0
2012-05-11 13:55:00,37.2,37.21,37.13,37.18,1225400.0,26.0125,26.0195,25.9635,25.9985,1225400.0
2012-05-11 14:00:00,37.18,37.25,37.14,37.21,1436500.0,25.9985,26.0474,25.9705,26.0195,1436500.0
2012-05-11 14:05:00,37.21,37.21,37.12,37.17,1335900.0,26.0195,26.0195,25.9565,25.9915,1335900.0
2012-05-11 14:10:00,37.16,37.2,37.11,37.18,1218500.0,25.9845,26.0125,25.9495,25.9985,1218500.0
2012-05-11 14:15:00,37.18,37.21,37.15,37.21,1213500.0,25.9985,26.0195,25.9775,26.0195,1213500.0
2012-05-11 14:20:00,37.2,37.25,37.19,37.2,980300.0,26.0125,26.0474,26.0055,26.0125,980300.0
2012-05-11 14:25:00,37.2,37.21,37.15,37.15,735300.0,26.0125,26.0195,25.9775,25.9775,735300.0
2012-05-11 14:30:00,37.15,37.16,37.0,37.02,1912000.0,25.9775,25.9845,25.8726,25.8866,1912000.0
2012-05-11 14:35:00,37.02,37.04,36.97,36.98,1709100.0,25.8866,25.9006,25.8516,25.8586,1709100.0
2012-05-11 14:40:00,36.98,37.0,36.9,36.96,1412200.0,25.8586,25.8726,25.8027,25.8446,1412200.0
2012-05-11 14:45:00,36.95,36.99,36.92,36.92,723700.0,25.8376,25.8656,25.8167,25.8167,723700.0
2012-05-11 14:50:00,36.92,36.95,36.86,36.86,1436000.0,25.8167,25.8376,25.7747,25.7747,1436000.0
2012-05-11 14:55:00,36.87,36.87,36.77,36.8,1856400.0,25.7817,25.7817,25.7118,25.7328,1856400.0
2012-05-11 15:00:00,36.8,36.91,36.79,36.86,1591400.0,25.7328,25.8097,25.7258,25.7747,1591400.0
2012-05-11 15:05:00,36.86,36.94,36.85,36.91,1417400.0,25.7747,25.8307,25.7677,25.8097,1417400.0
2012-05-11 15:10:00,36.91,36.93,36.76,36.8,1292100.0,25.8097,25.8237,25.7048,25.7328,1292100.0
2012-05-11 15:15:00,36.8,36.83,36.76,36.83,1947200.0,25.7328,25.7537,25.7048,25.7537,1947200.0
2012-05-11 15:20:00,36.83,36.88,36.81,36.88,1770000.0,25.7537,25.7887,25.7397,25.7887,1770000.0
2012-05-11 15:25:00,36.88,36.9,36.84,36.87,2242000.0,25.7887,25.8027,25.7607,25.7817,2242000.0
2012-05-11 15:30:00,36.87,36.88,36.77,36.78,2540200.0,25.7817,25.7887,25.7118,25.7188,2540200.0
2012-05-11 15:35:00,36.78,36.79,36.66,36.66,2887100.0,25.7188,25.7258,25.6349,25.6349,2887100.0
2012-05-11 15:40:00,36.66,36.78,36.62,36.76,3788100.0,25.6349,25.7188,25.6069,25.7048,3788100.0
2012-05-11 15:45:00,36.76,36.97,36.75,36.97,3624800.0,25.7048,25.8516,25.6978,25.8516,3624800.0
2012-05-11 15:50:00,36.96,37.01,36.92,36.93,3217600.0,25.8446,25.8796,25.8167,25.8237,3217600.0
2012-05-11 15:55:00,36.93,36.99,36.86,36.96,4634000.0,25.8237,25.8656,25.7747,25.8446,4634000.0
2012-05-14 09:30:00,36.1,36.35,35.9,36.21,5258000.0,25.2433,25.4181,25.1034,25.3202,5258000.0
2012-05-14 09:35:00,36.22,36.22,35.76,35.83,3618700.0,25.3272,25.3272,25.0055,25.0545,3618700.0
2012-05-14 09:40:00,35.83,36.01,35.82,35.97,2559200.0,25.0545,25.1803,25.0475,25.1524,2559200.0
2012-05-14 09:45:00,35.97,36.14,35.9,36.05,3025700.0,25.1524,25.2712,25.1034,25.2083,3025700.0
2012-05-14 09:50:00,36.05,36.26,36.01,36.08,2218900.0,25.2083,25.3552,25.1803,25.2293,2218900.0
2012-05-14 09:55:00,36.08,36.11,35.95,35.95,2004700.0,25.2293,25.2503,25.1384,25.1384,2004700.0
2012-05-14 10:00:00,35.96,36.01,35.95,35.99,1375500.0,25.1454,25.1803,25.1384,25.1664,1375500.0
2012-05-14 10:05:00,36.0,36.0,35.95,36.0,1939800.0,25.1733,25.1733,25.1384,25.1733,1939800.0
2012-05-14 10:10:00,36.0,36.11,35.88,35.96,2284400.0,25.1733,25.2503,25.0894,25.1454,2284400.0
2012-05-14 10:15:00,35.96,36.14,35.96,36.11,1919600.0,25.1454,25.2712,25.1454,25.2503,1919600.0
2012-05-14 10:20:00,36.11,36.18,36.02,36.05,1685800.0,25.2503,25.2992,25.1873,25.2083,1685800.0
2012-05-14 10:25:00,36.05,36.17,36.04,36.14,1580700.0,25.2083,25.2922,25.2013,25.2712,1580700.0
2012-05-14 10:30:00,36.14,36.22,36.1,36.2,1279800.0,25.2712,25.3272,25.2433,25.3132,1279800.0
2012-05-14 10:35:00,36.2,36.26,36.2,36.23,1133600.0,25.3132,25.3552,25.3132,25.3342,1133600.0
2012-05-14 10:40:00,36.24,36.24,36.14,36.19,1330400.0,25.3412,25.3412,25.2712,25.3062,1330400.0
2012-05-14 10:45:00,36.19,36.19,36.0,36.04,2081600.0,25.3062,25.3062,25.1733,25.2013,2081600.0
2012-05-14 10:50:00,36.04,36.16,36.0,36.16,1025100.0,25.2013,25.2852,25.1733,25.2852,1025100.0
2012-05-14 10:55:00,36.16,36.19,36.12,36.18,779600.0,25.2852,25.3062,25.2573,25.2992,779600.0
2012-05-14 11:00:00,36.18,36.23,36.15,36.2,818400.0,25.2992,25.3342,25.2782,25.3132,818400.0
2012-05-14 11:05:00,36.19,36.21,36.16,36.16,1244500.0,25.3062,25.3202,25.2852,25.2852,1244500.0
2012-05-14 11:10:00,36.16,36.2,36.16,36.17,1325000.0,25.2852,25.3132,25.2852,25.2922,1325000.0
2012-05-14 11:15:00,36.18,36.21,36.16,36.18,1102600.0,25.2992,25.3202,25.2852,25.2992,1102600.0
2012-05-14 11:20:00,36.17,36.21,36.14,36.2,1155300.0,25.2922,25.3202,25.2712,25.3132,1155300.0
2012-05-14 11:25:00,36.2,36.47,36.19,36.36,2271400.0,25.3132,25.502,25.3062,25.4251,2271400.0
2012-05-14 11:30:00,36.36,36.36,36.22,36.24,1243400.0,25.4251,25.4251,25.3272,25.3412,1243400.0
2012-05-14 11:35:00,36.24,36.29,36.22,36.25,759100.0,25.3412,25.3761,25.3272,25.3482,759100.0
2012-05-14 11:40:00,36.26,36.26,36.15,36.19,728700.0,25.3552,25.3552,25.2782,25.3062,728700.0
2012-05-14 11:45:00,36.2,36.2,36.18,36.2,636500.0,25.3132,25.3132,25.2992,25.3132,636500.0
2012-05-14 11:50:00,36.2,36.25,36.15,36.15,792900.0,25.3132,25.3482,25.2782,25.2782,792900.0
2012-05-14 11:55:00,36.15,36.18,36.12,36.16,664500.0,25.2782,25.2992,25.2573,25.2852,664500.0
2012-05-14 12:00:00,36.16,36.2,36.14,36.16,429100.0,25.2852,25.3132,25.2712,25.2852,429100.0
2012-05-14 12:05:00,36.16,36.28,36.16,36.25,438000.0,25.2852,25.3691,25.2852,25.3482,438000.0
2012-05-14 12:10:00,36.25,36.25,36.23,36.24,193300.0,25.3482,25.3482,25.3342,25.3412,193300.0
2012-05-14 12:15:00,36.23,36.25,36.19,36.2,535500.0,25.3342,25.3482,25.3062,25.3132,535500.0
2012-05-14 12:20:00,36.2,36.29,36.19,36.29,518900.0,25.3132,25.3761,25.3062,25.3761,518900.0
2012-05-14 12:25:00,36.29,36.34,36.27,36.28,555100.0,25.3761,25.4111,25.3621,25.3691,555100.0
2012-05-14 12:30:00,36.28,36.28,36.26,36.28,382100.0,25.3691,25.3691,25.3552,25.3691,382100.0
2012-05-14 12:35:00,36.28,36.3,36.27,36.3,431900.0,25.3691,25.3831,25.3621,25.3831,431900.0
2012-05-14 12:40:00,36.29,36.31,36.28,36.31,665300.0,25.3761,25.3901,25.3691,25.3901,665300.0
2012-05-14 12:45:00,36.3,36.31,36.25,36.25,556600.0,25.3831,25.3901,25.3482,25.3482,556600.0
2012-05-14 12:50:00,36.25,36.28,36.24,36.27,344700.0,25.3482,25.3691,25.3412,25.3621,344700.0
2012-05-14 12:55:00,36.27,36.3,36.26,36.29,308900.0,25.3621,25.3831,25.3552,25.3761,308900.0
2012-05-14 13:00:00,36.28,36.32,36.27,36.29,373700.0,25.3691,25.3971,25.3621,25.3761,373700.0
2012-05-14 13:05:00,36.28,36.29,36.23,36.24,357200.0,25.3691,25.3761,25.3342,25.3412,357200.0
2012-05-14 13:10:00,36.23,36.24,36.15,36.19,824800.0,25.3342,25.3412,25.2782,25.3062,824800.0
2012-05-14 13:15:00,36.19,36.2,36.1,36.15,1176500.0,25.3062,25.3132,25.2433,25.2782,1176500.0
2012-05-14 13:20:00,36.15,36.16,36.14,36.16,486800.0,25.2782,25.2852,25.2712,25.2852,486800.0
2012-05-14 13:25:00,36.15,36.16,36.08,36.08,960500.0,25.2782,25.2852,25.2293,25.2293,960500.0
2012-05-14 13:30:00,36.09,36.13,36.03,36.1,1483700.0,25.2363,25.2643,25.1943,25.2433,1483700.0
2012-05-14 13:35:00,36.11,36.16,36.09,36.15,554900.0,25.2503,25.2852,25.2363,25.2782,554900.0
2012-05-14 13:40:00,36.15,36.18,36.13,36.17,476700.0,25.2782,25.2992,25.2643,25.2922,476700.0
2012-05-14 13:45:00,36.17,36.17,36.12,36.13,429700.0,25.2922,25.2922,25.2573,25.2643,429700.0
2012-05-14 13:50:00,36.13,36.17,36.11,36.15,786400.0,25.2643,25.2922,25.2503,25.2782,786400.0
2012-05-14 13:55:00,36.15,36.17,36.11,36.13,687700.0,25.2782,25.2922,25.2503,25.2643,687700.0
2012-05-14 14:00:00,36.13,36.15,36.1,36.15,1436900.0,25.2643,25.2782,25.2433,25.2782,1436900.0
2012-05-14 14:05:00,36.15,36.3,36.15,36.24,1247000.0,25.2782,25.3831,25.2782,25.3412,1247000.0
2012-05-14 14:10:00,36.24,36.25,36.19,36.2,538400.0,25.3412,25.3482,25.3062,25.3132,538400.0
2012-05-14 14:15:00,36.19,36.22,36.17,36.17,730600.0,25.3062,25.3272,25.2922,25.2922,730600.0
2012-05-14 14:20:00,36.18,36.2,36.14,36.16,646500.0,25.2992,25.3132,25.2712,25.2852,646500.0
2012-05-14 14:25:00,36.16,36.16,36.15,36.16,378000.0,25.2852,25.2852,25.2782,25.2852,378000.0
2012-05-14 14:30:00,36.16,36.16,36.1,36.11,813800.0,25.2852,25.2852,25.2433,25.2503,813800.0
2012-05-14 14:35:00,36.11,36.13,36.1,36.11,930400.0,25.2503,25.2643,25.2433,25.2503,930400.0
2012-05-14 14:40:00,36.11,36.15,36.08,36.09,1082600.0,25.2503,25.2782,25.2293,25.2363,1082600.0
2012-05-14 14:45:00,36.09,36.1,36.04,36.04,803600.0,25.2363,25.2433,25.2013,25.2013,803600.0
2012-05-14 14:50:00,36.05,36.05,35.97,35.99,1027900.0,25.2083,25.2083,25.1524,25.1664,1027900.0
2012-05-14 14:55:00,35.98,36.02,35.87,35.88,1185100.0,25.1594,25.1873,25.0824,25.0894,1185100.0
2012-05-14 15:00:00,35.88,35.88,35.82,35.84,1308000.0,25.0894,25.0894,25.0475,25.0615,1308000.0
2012-05-14 15:05:00,35.85,35.87,35.83,35.84,1056300.0,25.0685,25.0824,25.0545,25.0615,1056300.0
2012-05-14 15:10:00,35.84,35.89,35.83,35.88,1174500.0,25.0615,25.0964,25.0545,25.0894,1174500.0
2012-05-14 15:15:00,35.89,35.93,35.88,35.92,1091900.0,25.0964,25.1244,25.0894,25.1174,1091900.0
2012-05-14 15:20:00,35.92,35.96,35.9,35.91,891300.0,25.1174,25.1454,25.1034,25.1104,891300.0
2012-05-14 15:25:00,35.91,35.98,35.91,35.96,805900.0,25.1104,25.1594,25.1104,25.1454,805900.0
2012-05-14 15:30:00,35.97,36.0,35.96,35.98,1065300.0,25.1524,25.1733,25.1454,25.1594,1065300.0
2012-05-14 15:35:00,35.99,35.99,35.94,35.95,746900.0,25.1664,25.1664,25.1314,25.1384,746900.0
2012-05-14 15:40:00,35.94,35.95,35.81,35.82,1417200.0,25.1314,25.1384,25.0405,25.0475,1417200.0
2012-05-14 15:45:00,35.82,35.84,35.79,35.84,1592100.0,25.0475,25.0615,25.0265,25.0615,1592100.0
2012-05-14 15:50:00,35.84,35.88,35.83,35.84,1446000.0,25.0615,25.0894,25.0545,25.0615,1446000.0
2012-05-14 15:55:00,35.84,35.88,35.79,35.8,2240000.0,25.0615,25.0894,25.0265,25.0335,2240000.0
2012-05-15 09:30:00,36.19,36.36,36.12,36.3,3675100.0,25.3062,25.4251,25.2573,25.3831,3675100.0
2012-05-15 09:35:00,36.31,36.42,36.22,36.4,1841300.0,25.3901,25.467,25.3272,25.4531,1841300.0
2012-05-15 09:40:00,36.4,36.44,36.31,36.35,2660000.0,25.4531,25.481,25.3901,25.4181,2660000.0
2012-05-15 09:45:00,36.34,36.37,36.26,36.3,1894600.0,25.4111,25.4321,25.3552,25.3831,1894600.0
2012-05-15 09:50:00,36.3,36.7,36.27,36.59,2506900.0,25.3831,25.6628,25.3621,25.5859,2506900.0
2012-05-15 09:55:00,36.59,36.59,36.45,36.48,1195100.0,25.5859,25.5859,25.488,25.509,1195100.0
2012-05-15 10:00:00,36.48,36.68,36.44,36.44,1596700.0,25.509,25.6488,25.481,25.481,1596700.0
2012-05-15 10:05:00,36.44,36.54,36.38,36.45,1451600.0,25.481,25.5509,25.4391,25.488,1451600.0
2012-05-15 10:10:00,36.44,36.51,36.39,36.5,973600.0,25.481,25.53,25.4461,25.523,973600.0
2012-05-15 10:15:00,36.49,36.5,36.33,36.41,1200200.0,25.516,25.523,25.4041,25.46,1200200.0
2012-05-15 10:20:00,36.41,36.49,36.38,36.42,995800.0,25.46,25.516,25.4391,25.467,995800.0
2012-05-15 10:25:00,36.41,36.5,36.35,36.46,1204800.0,25.46,25.523,25.4181,25.495,1204800.0
2012-05-15 10:30:00,36.47,36.48,36.34,36.35,814600.0,25.502,25.509,25.4111,25.4181,814600.0
2012-05-15 10:35:00,36.34,36.48,36.34,36.46,1004200.0,25.4111,25.509,25.4111,25.495,1004200.0
2012-05-15 10:40:00,36.47,36.57,36.44,36.51,1393000.0,25.502,25.5719,25.481,25.53,1393000.0
2012-05-15 10:45:00,36.51,36.59,36.44,36.59,987000.0,25.53,25.5859,25.481,25.5859,987000.0
2012-05-15 10:50:00,36.58,36.59,36.45,36.49,762200.0,25.5789,25.5859,25.488,25.516,762200.0
2012-05-15 10:55:00,36.49,36.55,36.45,36.5,591000.0,25.516,25.5579,25.488,25.523,591000.0
2012-05-15 11:00:00,36.5,36.5,36.38,36.44,1047600.0,25.523,25.523,25.4391,25.481,1047600.0
2012-05-15 11:05:00,36.45,36.58,36.43,36.55,1212300.0,25.488,25.5789,25.474,25.5579,1212300.0
2012-05-15 11:10:00,36.55,36.56,36.33,36.35,943300.0,25.5579,25.5649,25.4041,25.4181,943300.0
2012-05-15 11:15:00,36.36,36.42,36.34,36.35,1089100.0,25.4251,25.467,25.4111,25.4181,1089100.0
2012-05-15 11:20:00,36.36,36.46,36.34,36.45,1222800.0,25.4251,25.495,25.4111,25.488,1222800.0
2012-05-15 11:25:00,36.44,36.54,36.44,36.52,991100.0,25.481,25.5509,25.481,25.537,991100.0
2012-05-15 11:30:00,36.52,36.65,36.51,36.59,1224300.0,25.537,25.6279,25.53,25.5859,1224300.0
2012-05-15 11:35:00,36.59,36.87,36.58,36.85,1554100.0,25.5859,25.7817,25.5789,25.7677,1554100.0
2012-05-15 11:40:00,36.85,36.85,36.63,36.69,1434900.0,25.7677,25.7677,25.6139,25.6558,1434900.0
2012-05-15 11:45:00,36.7,36.85,36.69,36.81,875900.0,25.6628,25.7677,25.6558,25.7397,875900.0
2012-05-15 11:50:00,36.81,36.82,36.61,36.7,673200.0,25.7397,25.7467,25.5999,25.6628,673200.0
2012-05-15 11:55:00,36.7,36.83,36.69,36.8,795300.0,25.6628,25.7537,25.6558,25.7328,795300.0
2012-05-15 12:00:00,36.8,36.87,36.74,36.83,764500.0,25.7328,25.7817,25.6908,25.7537,764500.0
2012-05-15 12:05:00,36.82,36.95,36.78,36.92,1887400.0,25.7467,25.8376,25.7188,25.8167,1887400.0
2012-05-15 12:10:00,36.93,37.08,36.91,37.07,1844400.0,25.8237,25.9285,25.8097,25.9216,1844400.0
2012-05-15 12:15:00,37.07,37.08,36.97,37.04,1756200.0,25.9216,25.9285,25.8516,25.9006,1756200.0
2012-05-15 12:20:00,37.03,37.08,36.98,37.04,948700.0,25.8936,25.9285,25.8586,25.9006,948700.0
2012-05-15 12:25:00,37.06,37.27,37.02,37.2,2052200.0,25.9146,26.0614,25.8866,26.0125,2052200.0
2012-05-15 12:30:00,37.19,37.22,37.13,37.14,1043800.0,26.0055,26.0264,25.9635,25.9705,1043800.0
2012-05-15 12:35:00,37.13,37.18,37.12,37.15,877500.0,25.9635,25.9985,25.9565,25.9775,877500.0
2012-05-15 12:40:00,37.15,37.2,37.12,37.18,531900.0,25.9775,26.0125,25.9565,25.9985,531900.0
2012-05-15 12:45:00,37.17,37.18,37.01,37.01,973700.0,25.9915,25.9985,25.8796,25.8796,973700.0
2012-05-15 12:50:00,37.01,37.09,36.98,37.05,813500.0,25.8796,25.9355,25.8586,25.9076,813500.0
2012-05-15 12:55:00,37.05,37.16,37.04,37.13,905300.0,25.9076,25.9845,25.9006,25.9635,905300.0
2012-05-15 13:00:00,37.13,37.16,37.04,37.05,929300.0,25.9635,25.9845,25.9006,25.9076,929300.0
2012-05-15 13:05:00,37.04,37.06,36.96,37.0,559300.0,25.9006,25.9146,25.8446,25.8726,559300.0
2012-05-15 13:10:00,36.99,37.0,36.94,36.95,524300.0,25.8656,25.8726,25.8307,25.8376,524300.0
2012-05-15 13:15:00,36.95,36.97,36.88,36.89,1005700.0,25.8376,25.8516,25.7887,25.7957,1005700.0
2012-05-15 13:20:00,36.89,36.9,36.83,36.87,638100.0,25.7957,25.8027,25.7537,25.7817,638100.0
2012-05-15 13:25:00,36.87,36.88,36.84,36.88,579700.0,25.7817,25.7887,25.7607,25.7887,579700.0
2012-05-15 13:30:00,36.88,36.88,36.72,36.75,1076300.0,25.7887,25.7887,25.6768,25.6978,1076300.0
2012-05-15 13:35:00,36.75,36.82,36.73,36.81,545800.0,25.6978,25.7467,25.6838,25.7397,545800.0
2012-05-15 13:40:00,36.82,36.88,36.78,36.8,841200.0,25.7467,25.7887,25.7188,25.7328,841200.0
2012-05-15 13:45:00,36.79,36.81,36.75,36.78,632200.0,25.7258,25.7397,25.6978,25.7188,632200.0
2012-05-15 13:50:00,36.77,36.82,36.75,36.8,437500.0,25.7118,25.7467,25.6978,25.7328,437500.0
2012-05-15 13:55:00,36.8,36.8,36.68,36.75,816900.0,25.7328,25.7328,25.6488,25.6978,816900.0
2012-05-15 14:00:00,36.75,36.79,36.7,36.74,672100.0,25.6978,25.7258,25.6628,25.6908,672100.0
2012-05-15 14:05:00,36.75,36.75,36.6,36.67,726700.0,25.6978,25.6978,25.5929,25.6419,726700.0
2012-05-15 14:10:00,36.68,36.81,36.66,36.81,756200.0,25.6488,25.7397,25.6349,25.7397,756200.0
2012-05-15 14:15:00,36.81,36.85,36.79,36.85,757300.0,25.7397,25.7677,25.7258,25.7677,757300.0
2012-05-15 14:20:00,36.84,37.0,36.83,36.98,887600.0,25.7607,25.8726,25.7537,25.8586,887600.0
2012-05-15 14:25:00,36.99,36.99,36.85,36.85,498900.0,25.8656,25.8656,25.7677,25.7677,498900.0
2012-05-15 14:30:00,36.85,36.89,36.81,36.84,508400.0,25.7677,25.7957,25.7397,25.7607,508400.0
2012-05-15 14:35:00,36.84,36.84,36.8,36.81,545600.0,25.7607,25.7607,25.7328,25.7397,545600.0
2012-05-15 14:40:00,36.81,36.81,36.75,36.79,431700.0,25.7397,25.7397,25.6978,25.7258,431700.0
2012-05-15 14:45:00,36.79,36.84,36.78,36.82,290200.0,25.7258,25.7607,25.7188,25.7467,290200.0
2012-05-15 14:50:00,36.82,36.83,36.78,36.83,668700.0,25.7467,25.7537,25.7188,25.7537,668700.0
2012-05-15 14:55:00,36.83,36.88,36.8,36.81,405600.0,25.7537,25.7887,25.7328,25.7397,405600.0
2012-05-15 15:00:00,36.8,36.81,36.65,36.75,1008100.0,25.7328,25.7397,25.6279,25.6978,1008100.0
2012-05-15 15:05:00,36.75,36.76,36.63,36.66,817500.0,25.6978,25.7048,25.6139,25.6349,817500.0
2012-05-15 15:10:00,36.66,36.66,36.45,36.49,1686900.0,25.6349,25.6349,25.488,25.516,1686900.0
2012-05-15 15:15:00,36.48,36.49,36.28,36.42,1978000.0,25.509,25.516,25.3691,25.467,1978000.0
2012-05-15 15:20:00,36.43,36.48,36.4,36.45,1030900.0,25.474,25.509,25.4531,25.488,1030900.0
2012-05-15 15:25:00,36.46,36.47,36.27,36.28,1157400.0,25.495,25.502,25.3621,25.3691,1157400.0
2012-05-15 15:30:00,36.28,36.41,36.26,36.37,892500.0,25.3691,25.46,25.3552,25.4321,892500.0
2012-05-15 15:35:00,36.37,36.42,36.31,36.36,761000.0,25.4321,25.467,25.3901,25.4251,761000.0
2012-05-15 15:40:00,36.36,36.49,36.35,36.4,1286600.0,25.4251,25.516,25.4181,25.4531,1286600.0
2012-05-15 15:45:00,36.4,36.44,36.29,36.29,1095300.0,25.4531,25.481,25.3761,25.3761,1095300.0
2012-05-15 15:50:00,36.29,36.34,36.25,36.28,1297600.0,25.3761,25.4111,25.3482,25.3691,1297600.0
2012-05-15 15:55:00,36.28,36.3,36.24,36.25,2049900.0,25.3691,25.3831,25.3412,25.3482,2049900.0
2012-05-16 09:30:00,36.79,36.89,36.66,36.71,1628400.0,25.7258,25.7957,25.6349,25.6698,1628400.0
2012-05-16 09:35:00,36.71,36.86,36.67,36.86,1296500.0,25.6698,25.7747,25.6419,25.7747,1296500.0
2012-05-16 09:40:00,36.85,36.86,36.58,36.76,1065600.0,25.7677,25.7747,25.5789,25.7048,1065600.0
2012-05-16 09:45:00,36.77,36.95,36.7,36.87,1396200.0,25.7118,25.8376,25.6628,25.7817,1396200.0
2012-05-16 09:50:00,36.87,36.98,36.81,36.82,1098700.0,25.7817,25.8586,25.7397,25.7467,1098700.0
2012-05-16 09:55:00,36.81,36.88,36.76,36.77,1030800.0,25.7397,25.7887,25.7048,25.7118,1030800.0
2012-05-16 10:00:00,36.79,36.84,36.73,36.74,766900.0,25.7258,25.7607,25.6838,25.6908,766900.0
2012-05-16 10:05:00,36.73,36.84,36.7,36.83,672800.0,25.6838,25.7607,25.6628,25.7537,672800.0
2012-05-16 10:10:00,36.84,36.84,36.73,36.78,444200.0,25.7607,25.7607,25.6838,25.7188,444200.0
2012-05-16 10:15:00,36.77,36.92,36.77,36.92,731400.0,25.7118,25.8167,25.7118,25.8167,731400.0
2012-05-16 10:20:00,36.92,36.98,36.87,36.93,769900.0,25.8167,25.8586,25.7817,25.8237,769900.0
2012-05-16 10:25:00,36.94,36.94,36.76,36.77,669000.0,25.8307,25.8307,25.7048,25.7118,669000.0
2012-05-16 10:30:00,36.78,36.82,36.75,36.8,585100.0,25.7188,25.7467,25.6978,25.7328,585100.0
2012-05-16 10:35:00,36.8,36.86,36.7,36.7,576100.0,25.7328,25.7747,25.6628,25.6628,576100.0
2012-05-16 10:40:00,36.71,36.8,36.66,36.78,593300.0,25.6698,25.7328,25.6349,25.7188,593300.0
2012-05-16 10:45:00,36.77,36.8,36.68,36.68,449600.0,25.7118,25.7328,25.6488,25.6488,449600.0
2012-05-16 10:50:00,36.68,36.75,36.5,36.57,1111300.0,25.6488,25.6978,25.523,25.5719,1111300.0
2012-05-16 10:55:00,36.57,36.59,36.47,36.57,849600.0,25.5719,25.5859,25.502,25.5719,849600.0
2012-05-16 11:00:00,36.57,36.62,36.52,36.62,606900.0,25.5719,25.6069,25.537,25.6069,606900.0
2012-05-16 11:05:00,36.62,36.62,36.3,36.49,1884600.0,25.6069,25.6069,25.3831,25.516,1884600.0
2012-05-16 11:10:00,36.49,36.56,36.38,36.46,718900.0,25.516,25.5649,25.4391,25.495,718900.0
2012-05-16 11:15:00,36.47,36.55,36.39,36.42,660400.0,25.502,25.5579,25.4461,25.467,660400.0
2012-05-16 11:20:00,36.42,36.43,36.3,36.34,723700.0,25.467,25.474,25.3831,25.4111,723700.0
2012-05-16 11:25:00,36.34,36.39,36.28,36.31,647900.0,25.4111,25.4461,25.3691,25.3901,647900.0
2012-05-16 11:30:00,36.32,36.46,36.31,36.37,620400.0,25.3971,25.495,25.3901,25.4321,620400.0
2012-05-16 11:35:00,36.38,36.42,36.31,36.34,548000.0,25.4391,25.467,25.3901,25.4111,548000.0
2012-05-16 11:40:00,36.33,36.34,36.2,36.28,637500.0,25.4041,25.4111,25.3132,25.3691,637500.0
2012-05-16 11:45:00,36.27,36.35,36.24,36.34,415300.0,25.3621,25.4181,25.3412,25.4111,415300.0
2012-05-16 11:50:00,36.34,36.39,36.29,36.32,436200.0,25.4111,25.4461,25.3761,25.3971,436200.0
2012-05-16 11:55:00,36.32,36.33,36.29,36.3,280500.0,25.3971,25.4041,25.3761,25.3831,280500.0
2012-05-16 12:00:00,36.3,36.31,36.25,36.26,409200.0,25.3831,25.3901,25.3482,25.3552,409200.0
2012-05-16 12:05:00,36.26,36.26,36.2,36.22,515200.0,25.3552,25.3552,25.3132,25.3272,515200.0
2012-05-16 12:10:00,36.22,36.31,36.22,36.31,398700.0,25.3272,25.3901,25.3272,25.3901,398700.0
2012-05-16 12:15:00,36.31,36.36,36.3,36.34,289300.0,25.3901,25.4251,25.3831,25.4111,289300.0
2012-05-16 12:20:00,36.34,36.39,36.32,36.36,399400.0,25.4111,25.4461,25.3971,25.4251,399400.0
2012-05-16 12:25:00,36.36,36.38,36.3,36.36,338500.0,25.4251,25.4391,25.3831,25.4251,338500.0
2012-05-16 12:30:00,36.37,36.46,36.33,36.45,515600.0,25.4321,25.495,25.4041,25.488,515600.0
2012-05-16 12:35:00,36.45,36.47,36.39,36.45,408200.0,25.488,25.502,25.4461,25.488,408200.0
2012-05-16 12:40:00,36.45,36.49,36.39,36.4,497700.0,25.488,25.516,25.4461,25.4531,497700.0
2012-05-16 12:45:00,36.4,36.45,36.33,36.41,458300.0,25.4531,25.488,25.4041,25.46,458300.0
2012-05-16 12:50:00,36.41,36.43,36.36,36.42,186300.0,25.46,25.474,25.4251,25.467,186300.0
2012-05-16 12:55:00,36.41,36.42,36.33,36.34,357200.0,25.46,25.467,25.4041,25.4111,357200.0
2012-05-16 13:00:00,36.35,36.37,36.3,36.34,213100.0,25.4181,25.4321,25.3831,25.4111,213100.0
2012-05-16 13:05:00,36.34,36.35,36.3,36.32,296400.0,25.4111,25.4181,25.3831,25.3971,296400.0
2012-05-16 13:10:00,36.32,36.32,36.22,36.23,380100.0,25.3971,25.3971,25.3272,25.3342,380100.0
2012-05-16 13:15:00,36.23,36.25,36.19,36.24,640100.0,25.3342,25.3482,25.3062,25.3412,640100.0
2012-05-16 13:20:00,36.24,36.24,36.15,36.16,414800.0,25.3412,25.3412,25.2782,25.2852,414800.0
2012-05-16 13:25:00,36.16,36.19,36.1,36.12,651800.0,25.2852,25.3062,25.2433,25.2573,651800.0
2012-05-16 13:30:00,36.11,36.12,36.05,36.05,751600.0,25.2503,25.2573,25.2083,25.2083,751600.0
2012-05-16 13:35:00,36.05,36.1,36.02,36.09,500200.0,25.2083,25.2433,25.1873,25.2363,500200.0
2012-05-16 13:40:00,36.09,36.09,36.0,36.03,903000.0,25.2363,25.2363,25.1733,25.1943,903000.0
2012-05-16 13:45:00,36.03,36.13,36.02,36.08,453900.0,25.1943,25.2643,25.1873,25.2293,453900.0
2012-05-16 13:50:00,36.08,36.08,36.0,36.02,465500.0,25.2293,25.2293,25.1733,25.1873,465500.0
2012-05-16 13:55:00,36.01,36.14,36.0,36.11,669500.0,25.1803,25.2712,25.1733,25.2503,669500.0
2012-05-16 14:00:00,36.12,36.24,36.02,36.05,888000.0,25.2573,25.3412,25.1873,25.2083,888000.0
2012-05-16 14:05:00,36.04,36.08,36.0,36.03,463900.0,25.2013,25.2293,25.1733,25.1943,463900.0
2012-05-16 14:10:00,36.02,36.05,35.95,35.96,1251400.0,25.1873,25.2083,25.1384,25.1454,1251400.0
2012-05-16 14:15:00,35.96,36.08,35.95,36.06,685400.0,25.1454,25.2293,25.1384,25.2153,685400.0
2012-05-16 14:20:00,36.06,36.12,36.0,36.01,445000.0,25.2153,25.2573,25.1733,25.1803,445000.0
2012-05-16 14:25:00,36.0,36.02,35.95,36.0,1039100.0,25.1733,25.1873,25.1384,25.1733,1039100.0
2012-05-16 14:30:00,36.0,36.03,35.89,35.9,1214900.0,25.1733,25.1943,25.0964,25.1034,1214900.0
2012-05-16 14:35:00,35.9,35.95,35.85,35.88,2216800.0,25.1034,25.1384,25.0685,25.0894,2216800.0
2012-05-16 14:40:00,35.89,35.9,35.85,35.87,845000.0,25.0964,25.1034,25.0685,25.0824,845000.0
2012-05-16 14:45:00,35.87,35.88,35.82,35.83,944900.0,25.0824,25.0894,25.0475,25.0545,944900.0
2012-05-16 14:50:00,35.82,35.87,35.8,35.82,750200.0,25.0475,25.0824,25.0335,25.0475,750200.0
2012-05-16 14:55:00,35.82,35.89,35.79,35.84,1109100.0,25.0475,25.0964,25.0265,25.0615,1109100.0
2012-05-16 15:00:00,35.84,35.89,35.81,35.82,655100.0,25.0615,25.0964,25.0405,25.0475,655100.0
2012-05-16 15:05:00,35.82,35.85,35.79,35.8,814600.0,25.0475,25.0685,25.0265,25.0335,814600.0
2012-05-16 15:10:00,35.8,35.83,35.66,35.68,1845100.0,25.0335,25.0545,24.9356,24.9496,1845100.0
2012-05-16 15:15:00,35.68,35.71,35.6,35.6,1290300.0,24.9496,24.9706,24.8936,24.8936,1290300.0
2012-05-16 15:20:00,35.61,35.64,35.52,35.55,1479500.0,24.9006,24.9216,24.8377,24.8587,1479500.0
2012-05-16 15:25:00,35.55,35.62,35.55,35.59,994900.0,24.8587,24.9076,24.8587,24.8866,994900.0
2012-05-16 15:30:00,35.59,35.71,35.59,35.7,1039700.0,24.8866,24.9706,24.8866,24.9636,1039700.0
2012-05-16 15:35:00,35.7,35.8,35.68,35.78,1346600.0,24.9636,25.0335,24.9496,25.0195,1346600.0
2012-05-16 15:40:00,35.78,35.78,35.68,35.71,989600.0,25.0195,25.0195,24.9496,24.9706,989600.0
2012-05-16 15:45:00,35.7,35.7,35.6,35.61,1375200.0,24.9636,24.9636,24.8936,24.9006,1375200.0
2012-05-16 15:50:00,35.61,35.62,35.52,35.54,1745000.0,24.9006,24.9076,24.8377,24.8517,1745000.0
2012-05-16 15:55:00,35.54,35.59,35.46,35.47,3198800.0,24.8517,24.8866,24.7957,24.8027,3198800.0
2012-05-17 09:30:00,35.04,35.1,34.75,34.76,3239800.0,24.5021,24.544,24.2993,24.3063,3239800.0
2012-05-17 09:35:00,34.76,34.8,34.43,34.44,2764600.0,24.3063,24.3342,24.0755,24.0825,2764600.0
2012-05-17 09:40:00,34.43,34.59,34.26,34.52,3878900.0,24.0755,24.1874,23.9566,24.1384,3878900.0
2012-05-17 09:45:00,34.52,34.79,34.45,34.54,2348000.0,24.1384,24.3272,24.0895,24.1524,2348000.0
2012-05-17 09:50:00,34.53,34.55,34.36,34.42,1350100.0,24.1454,24.1594,24.0266,24.0685,1350100.0
2012-05-17 09:55:00,34.42,34.46,34.34,34.43,1649500.0,24.0685,24.0965,24.0126,24.0755,1649500.0
2012-05-17 10:00:00,34.43,34.43,34.13,34.16,2935400.0,24.0755,24.0755,23.8657,23.8867,2935400.0
2012-05-17 10:05:00,34.15,34.33,34.03,34.28,3550900.0,23.8797,24.0056,23.7958,23.9706,3550900.0
2012-05-17 10:10:00,34.28,34.36,34.23,34.34,1906200.0,23.9706,24.0266,23.9357,24.0126,1906200.0
2012-05-17 10:15:00,34.34,34.51,34.33,34.41,2267200.0,24.0126,24.1314,24.0056,24.0615,2267200.0
2012-05-17 10:20:00,34.41,34.56,34.4,34.55,1418200.0,24.0615,24.1664,24.0545,24.1594,1418200.0
2012-05-17 10:25:00,34.55,34.63,34.45,34.61,1642100.0,24.1594,24.2154,24.0895,24.2014,1642100.0
2012-05-17 10:30:00,34.6,34.61,34.47,34.57,1110400.0,24.1944,24.2014,24.1035,24.1734,1110400.0
2012-05-17 10:35:00,34.58,34.76,34.47,34.65,1954300.0,24.1804,24.3063,24.1035,24.2293,1954300.0
2012-05-17 10:40:00,34.65,34.66,34.46,34.56,1372800.0,24.2293,24.2363,24.0965,24.1664,1372800.0
2012-05-17 10:45:00,34.56,34.62,34.37,34.4,1487100.0,24.1664,24.2084,24.0336,24.0545,1487100.0
2012-05-17 10:50:00,34.39,34.63,34.33,34.48,2400000.0,24.0475,24.2154,24.0056,24.1105,2400000.0
2012-05-17 10:55:00,34.45,34.48,34.29,34.39,1919300.0,24.0895,24.1105,23.9776,24.0475,1919300.0
2012-05-17 11:00:00,34.38,34.54,34.36,34.49,1900200.0,24.0405,24.1524,24.0266,24.1175,1900200.0
2012-05-17 11:05:00,34.49,34.73,34.46,34.63,1280600.0,24.1175,24.2853,24.0965,24.2154,1280600.0
2012-05-17 11:10:00,34.63,34.71,34.57,34.62,837900.0,24.2154,24.2713,24.1734,24.2084,837900.0
2012-05-17 11:15:00,34.62,34.76,34.54,34.75,1469900.0,24.2084,24.3063,24.1524,24.2993,1469900.0
2012-05-17 11:20:00,34.75,34.76,34.57,34.71,762300.0,24.2993,24.3063,24.1734,24.2713,762300.0
2012-05-17 11:25:00,34.7,34.84,34.64,34.78,1028800.0,24.2643,24.3622,24.2224,24.3202,1028800.0
2012-05-17 11:30:00,34.77,34.8,34.55,34.58,1127500.0,24.3133,24.3342,24.1594,24.1804,1127500.0
2012-05-17 11:35:00,34.58,34.6,34.48,34.57,715500.0,24.1804,24.1944,24.1105,24.1734,715500.0
2012-05-17 11:40:00,34.57,34.71,34.51,34.7,757000.0,24.1734,24.2713,24.1314,24.2643,757000.0
2012-05-17 11:45:00,34.69,34.7,34.55,34.61,748200.0,24.2573,24.2643,24.1594,24.2014,748200.0
2012-05-17 11:50:00,34.61,34.62,34.46,34.57,623200.0,24.2014,24.2084,24.0965,24.1734,623200.0
2012-05-17 11:55:00,34.56,34.7,34.54,34.67,929300.0,24.1664,24.2643,24.1524,24.2433,929300.0
2012-05-17 12:00:00,34.68,34.7,34.46,34.49,630400.0,24.2503,24.2643,24.0965,24.1175,630400.0
2012-05-17 12:05:00,34.48,34.48,34.25,34.37,1217000.0,24.1105,24.1105,23.9496,24.0336,1217000.0
2012-05-17 12:10:00,34.37,34.4,34.25,34.4,933200.0,24.0336,24.0545,23.9496,24.0545,933200.0
2012-05-17 12:15:00,34.39,34.47,34.28,34.38,683700.0,24.0475,24.1035,23.9706,24.0405,683700.0
2012-05-17 12:20:00,34.38,34.58,34.34,34.53,811800.0,24.0405,24.1804,24.0126,24.1454,811800.0
2012-05-17 12:25:00,34.53,34.57,34.44,34.44,594700.0,24.1454,24.1734,24.0825,24.0825,594700.0
2012-05-17 12:30:00,34.44,34.45,34.34,34.38,608500.0,24.0825,24.0895,24.0126,24.0405,608500.0
2012-05-17 12:35:00,34.38,34.46,34.36,34.42,349800.0,24.0405,24.0965,24.0266,24.0685,349800.0
2012-05-17 12:40:00,34.42,34.5,34.39,34.39,433700.0,24.0685,24.1245,24.0475,24.0475,433700.0
2012-05-17 12:45:00,34.4,34.49,34.38,34.39,400900.0,24.0545,24.1175,24.0405,24.0475,400900.0
2012-05-17 12:50:00,34.4,34.41,34.29,34.36,484200.0,24.0545,24.0615,23.9776,24.0266,484200.0
2012-05-17 12:55:00,34.36,34.42,34.33,34.39,290000.0,24.0266,24.0685,24.0056,24.0475,290000.0
2012-05-17 13:00:00,34.39,34.51,34.38,34.49,464000.0,24.0475,24.1314,24.0405,24.1175,464000.0
2012-05-17 13:05:00,34.49,34.59,34.47,34.55,1075000.0,24.1175,24.1874,24.1035,24.1594,1075000.0
2012-05-17 13:10:00,34.55,34.6,34.5,34.51,596000.0,24.1594,24.1944,24.1245,24.1314,596000.0
2012-05-17 13:15:00,34.51,34.51,34.44,34.49,555200.0,24.1314,24.1314,24.0825,24.1175,555200.0
2012-05-17 13:20:00,34.49,34.5,34.39,34.48,410300.0,24.1175,24.1245,24.0475,24.1105,410300.0
2012-05-17 13:25:00,34.49,34.54,34.47,34.52,1219000.0,24.1175,24.1524,24.1035,24.1384,1219000.0
2012-05-17 13:30:00,34.52,34.55,34.42,34.48,707400.0,24.1384,24.1594,24.0685,24.1105,707400.0
2012-05-17 13:35:00,34.48,34.5,34.42,34.44,366900.0,24.1105,24.1245,24.0685,24.0825,366900.0
2012-05-17 13:40:00,34.43,34.49,34.4,34.46,441100.0,24.0755,24.1175,24.0545,24.0965,441100.0
2012-05-17 13:45:00,34.46,34.48,34.43,34.45,326000.0,24.0965,24.1105,24.0755,24.0895,326000.0
2012-05-17 13:50:00,34.44,34.5,34.42,34.48,257500.0,24.0825,24.1245,24.0685,24.1105,257500.0
2012-05-17 13:55:00,34.48,34.55,34.46,34.52,374200.0,24.1105,24.1594,24.0965,24.1384,374200.0
2012-05-17 14:00:00,34.51,34.51,34.37,34.37,446800.0,24.1314,24.1314,24.0336,24.0336,446800.0
2012-05-17 14:05:00,34.38,34.4,34.3,34.32,446200.0,24.0405,24.0545,23.9846,23.9986,446200.0
2012-05-17 14:10:00,34.32,34.37,34.26,34.27,424500.0,23.9986,24.0336,23.9566,23.9636,424500.0
2012-05-17 14:15:00,34.27,34.34,34.26,34.3,335400.0,23.9636,24.0126,23.9566,23.9846,335400.0
2012-05-17 14:20:00,34.31,34.37,34.29,34.33,628500.0,23.9916,24.0336,23.9776,24.0056,628500.0
2012-05-17 14:25:00,34.33,34.33,34.23,34.27,542900.0,24.0056,24.0056,23.9357,23.9636,542900.0
2012-05-17 14:30:00,34.27,34.33,34.23,34.24,599100.0,23.9636,24.0056,23.9357,23.9426,599100.0
2012-05-17 14:35:00,34.23,34.27,34.17,34.19,624400.0,23.9357,23.9636,23.8937,23.9077,624400.0
2012-05-17 14:40:00,34.2,34.3,34.18,34.3,465800.0,23.9147,23.9846,23.9007,23.9846,465800.0
2012-05-17 14:45:00,34.3,34.3,34.22,34.24,477800.0,23.9846,23.9846,23.9287,23.9426,477800.0
2012-05-17 14:50:00,34.25,34.32,34.21,34.27,585200.0,23.9496,23.9986,23.9217,23.9636,585200.0
2012-05-17 14:55:00,34.28,34.32,34.25,34.25,591600.0,23.9706,23.9986,23.9496,23.9496,591600.0
2012-05-17 15:00:00,34.25,34.29,34.23,34.24,775400.0,23.9496,23.9776,23.9357,23.9426,775400.0
2012-05-17 15:05:00,34.25,34.28,34.08,34.12,1112500.0,23.9496,23.9706,23.8308,23.8587,1112500.0
2012-05-17 15:10:00,34.11,34.22,34.09,34.22,949100.0,23.8517,23.9287,23.8378,23.9287,949100.0
2012-05-17 15:15:00,34.22,34.22,34.1,34.17,926300.0,23.9287,23.9287,23.8448,23.8937,926300.0
2012-05-17 15:20:00,34.16,34.18,34.11,34.12,837000.0,23.8867,23.9007,23.8517,23.8587,837000.0
2012-05-17 15:25:00,34.12,34.14,34.04,34.14,1063000.0,23.8587,23.8727,23.8028,23.8727,1063000.0
2012-05-17 15:30:00,34.14,34.14,34.06,34.07,1015200.0,23.8727,23.8727,23.8168,23.8238,1015200.0
2012-05-17 15:35:00,34.07,34.07,33.95,33.98,1667700.0,23.8238,23.8238,23.7399,23.7608,1667700.0
2012-05-17 15:40:00,33.98,33.98,33.89,33.91,1894100.0,23.7608,23.7608,23.6979,23.7119,1894100.0
2012-05-17 15:45:00,33.91,34.0,33.88,34.0,1669800.0,23.7119,23.7748,23.6909,23.7748,1669800.0
2012-05-17 15:50:00,33.99,34.05,33.97,34.0,2174600.0,23.7678,23.8098,23.7538,23.7748,2174600.0
2012-05-17 15:55:00,33.99,34.01,33.9,33.93,3368900.0,23.7678,23.7818,23.7049,23.7259,3368900.0
2012-05-18 09:30:00,33.98,33.99,33.58,33.69,5546500.0,23.7608,23.7678,23.4811,23.5581,5546500.0
2012-05-18 09:35:00,33.68,33.75,33.41,33.43,1734300.0,23.5511,23.6,23.3623,23.3762,1734300.0
2012-05-18 09:40:00,33.43,33.64,33.42,33.64,1602000.0,23.3762,23.5231,23.3693,23.5231,1602000.0
2012-05-18 09:45:00,33.64,33.68,33.5,33.59,933800.0,23.5231,23.5511,23.4252,23.4881,933800.0
2012-05-18 09:50:00,33.59,33.79,33.56,33.76,1504000.0,23.4881,23.628,23.4672,23.607,1504000.0
2012-05-18 09:55:00,33.76,33.87,33.62,33.62,1289100.0,23.607,23.6839,23.5091,23.5091,1289100.0
2012-05-18 10:00:00,33.62,33.62,33.47,33.49,1553000.0,23.5091,23.5091,23.4042,23.4182,1553000.0
2012-05-18 10:05:00,33.5,33.51,33.42,33.48,1219300.0,23.4252,23.4322,23.3693,23.4112,1219300.0
2012-05-18 10:10:00,33.47,33.55,33.43,33.54,888100.0,23.4042,23.4602,23.3762,23.4532,888100.0
2012-05-18 10:15:00,33.53,33.55,33.33,33.34,1263100.0,23.4462,23.4602,23.3063,23.3133,1263100.0
2012-05-18 10:20:00,33.34,33.43,33.21,33.28,1526100.0,23.3133,23.3762,23.2224,23.2714,1526100.0
2012-05-18 10:25:00,33.29,33.32,33.16,33.2,1649000.0,23.2784,23.2993,23.1874,23.2154,1649000.0
2012-05-18 10:30:00,33.2,33.27,33.1,33.23,1346200.0,23.2154,23.2644,23.1455,23.2364,1346200.0
2012-05-18 10:35:00,33.24,33.33,33.2,33.31,1180000.0,23.2434,23.3063,23.2154,23.2923,1180000.0
2012-05-18 10:40:00,33.3,33.33,33.27,33.3,925000.0,23.2853,23.3063,23.2644,23.2853,925000.0
2012-05-18 10:45:00,33.31,33.47,33.3,33.46,855000.0,23.2923,23.4042,23.2853,23.3972,855000.0
2012-05-18 10:50:00,33.47,33.52,33.42,33.5,1343500.0,23.4042,23.4392,23.3693,23.4252,1343500.0
2012-05-18 10:55:00,33.51,33.56,33.42,33.43,998300.0,23.4322,23.4672,23.3693,23.3762,998300.0
2012-05-18 11:00:00,33.43,33.53,33.38,33.47,1079800.0,23.3762,23.4462,23.3413,23.4042,1079800.0
2012-05-18 11:05:00,33.47,33.48,33.29,33.32,1026800.0,23.4042,23.4112,23.2784,23.2993,1026800.0
2012-05-18 11:10:00,33.32,33.36,33.22,33.3,990300.0,23.2993,23.3273,23.2294,23.2853,990300.0
2012-05-18 11:15:00,33.28,33.3,33.2,33.21,953900.0,23.2714,23.2853,23.2154,23.2224,953900.0
2012-05-18 11:20:00,33.21,33.24,33.17,33.22,821800.0,23.2224,23.2434,23.1944,23.2294,821800.0
2012-05-18 11:25:00,33.21,33.32,33.21,33.28,899900.0,23.2224,23.2993,23.2224,23.2714,899900.0
2012-05-18 11:30:00,33.27,33.32,33.15,33.17,864500.0,23.2644,23.2993,23.1805,23.1944,864500.0
2012-05-18 11:35:00,33.17,33.2,33.02,33.17,1243300.0,23.1944,23.2154,23.0896,23.1944,1243300.0
2012-05-18 11:40:00,33.16,33.21,33.1,33.21,837900.0,23.1874,23.2224,23.1455,23.2224,837900.0
2012-05-18 11:45:00,33.21,33.21,33.04,33.06,1126900.0,23.2224,23.2224,23.1035,23.1175,1126900.0
2012-05-18 11:50:00,33.07,33.08,32.97,33.07,1393200.0,23.1245,23.1315,23.0546,23.1245,1393200.0
2012-05-18 11:55:00,33.07,33.25,33.06,33.24,1134600.0,23.1245,23.2504,23.1175,23.2434,1134600.0
2012-05-18 12:00:00,33.24,33.36,33.22,33.33,772200.0,23.2434,23.3273,23.2294,23.3063,772200.0
2012-05-18 12:05:00,33.33,33.35,33.29,33.34,675800.0,23.3063,23.3203,23.2784,23.3133,675800.0
2012-05-18 12:10:00,33.34,33.41,33.31,33.33,635900.0,23.3133,23.3623,23.2923,23.3063,635900.0
2012-05-18 12:15:00,33.33,33.34,33.18,33.24,547700.0,23.3063,23.3133,23.2014,23.2434,547700.0
2012-05-18 12:20:00,33.24,33.34,33.22,33.34,461700.0,23.2434,23.3133,23.2294,23.3133,461700.0
2012-05-18 12:25:00,33.33,33.4,33.33,33.4,777800.0,23.3063,23.3553,23.3063,23.3553,777800.0
2012-05-18 12:30:00,33.4,33.53,33.4,33.45,755200.0,23.3553,23.4462,23.3553,23.3902,755200.0
2012-05-18 12:35:00,33.44,33.51,33.39,33.49,648700.0,23.3832,23.4322,23.3483,23.4182,648700.0
2012-05-18 12:40:00,33.5,33.57,33.49,33.56,793900.0,23.4252,23.4741,23.4182,23.4672,793900.0
2012-05-18 12:45:00,33.56,33.57,33.52,33.57,645000.0,23.4672,23.4741,23.4392,23.4741,645000.0
2012-05-18 12:50:00,33.57,33.64,33.56,33.64,1171000.0,23.4741,23.5231,23.4672,23.5231,1171000.0
2012-05-18 12:55:00,33.64,33.73,33.63,33.7,860100.0,23.5231,23.586,23.5161,23.565,860100.0
2012-05-18 13:00:00,33.7,33.71,33.62,33.68,755100.0,23.565,23.572,23.5091,23.5511,755100.0
2012-05-18 13:05:00,33.68,33.72,33.64,33.68,519700.0,23.5511,23.579,23.5231,23.5511,519700.0
2012-05-18 13:10:00,33.67,33.74,33.63,33.64,476500.0,23.5441,23.593,23.5161,23.5231,476500.0
2012-05-18 13:15:00,33.63,33.74,33.63,33.72,752900.0,23.5161,23.593,23.5161,23.579,752900.0
2012-05-18 13:20:00,33.72,33.75,33.65,33.66,704000.0,23.579,23.6,23.5301,23.5371,704000.0
2012-05-18 13:25:00,33.66,33.7,33.62,33.65,495100.0,23.5371,23.565,23.5091,23.5301,495100.0
2012-05-18 13:30:00,33.64,33.67,33.55,33.66,579800.0,23.5231,23.5441,23.4602,23.5371,579800.0
2012-05-18 13:35:00,33.67,33.69,33.56,33.63,728300.0,23.5441,23.5581,23.4672,23.5161,728300.0
2012-05-18 13:40:00,33.63,33.65,33.57,33.59,597100.0,23.5161,23.5301,23.4741,23.4881,597100.0
2012-05-18 13:45:00,33.6,33.61,33.54,33.59,613100.0,23.4951,23.5021,23.4532,23.4881,613100.0
2012-05-18 13:50:00,33.6,33.63,33.49,33.57,762700.0,23.4951,23.5161,23.4182,23.4741,762700.0
2012-05-18 13:55:00,33.58,33.59,33.54,33.55,493800.0,23.4811,23.4881,23.4532,23.4602,493800.0
2012-05-18 14:00:00,33.55,33.57,33.47,33.51,722700.0,23.4602,23.4741,23.4042,23.4322,722700.0
2012-05-18 14:05:00,33.51,33.52,33.42,33.45,995200.0,23.4322,23.4392,23.3693,23.3902,995200.0
2012-05-18 14:10:00,33.45,33.54,33.42,33.54,708000.0,23.3902,23.4532,23.3693,23.4532,708000.0
2012-05-18 14:15:00,33.54,33.57,33.47,33.47,612400.0,23.4532,23.4741,23.4042,23.4042,612400.0
2012-05-18 14:20:00,33.47,33.56,33.46,33.46,423200.0,23.4042,23.4672,23.3972,23.3972,423200.0
2012-05-18 14:25:00,33.47,33.54,33.41,33.54,593200.0,23.4042,23.4532,23.3623,23.4532,593200.0
2012-05-18 14:30:00,33.54,33.54,33.38,33.42,780000.0,23.4532,23.4532,23.3413,23.3693,780000.0
2012-05-18 14:35:00,33.41,33.45,33.34,33.34,635000.0,23.3623,23.3902,23.3133,23.3133,635000.0
2012-05-18 14:40:00,33.34,33.37,33.19,33.2,1081800.0,23.3133,23.3343,23.2084,23.2154,1081800.0
2012-05-18 14:45:00,33.2,33.36,33.2,33.36,729500.0,23.2154,23.3273,23.2154,23.3273,729500.0
2012-05-18 14:50:00,33.36,33.44,33.34,33.43,720000.0,23.3273,23.3832,23.3133,23.3762,720000.0
2012-05-18 14:55:00,33.44,33.45,33.34,33.36,742700.0,23.3832,23.3902,23.3133,23.3273,742700.0
2012-05-18 15:00:00,33.36,33.4,33.28,33.36,556700.0,23.3273,23.3553,23.2714,23.3273,556700.0
2012-05-18 15:05:00,33.36,33.5,33.36,33.49,863300.0,23.3273,23.4252,23.3273,23.4182,863300.0
2012-05-18 15:10:00,33.49,33.56,33.48,33.52,831800.0,23.4182,23.4672,23.4112,23.4392,831800.0
2012-05-18 15:15:00,33.52,33.63,33.49,33.62,693500.0,23.4392,23.5161,23.4182,23.5091,693500.0
2012-05-18 15:20:00,33.61,33.62,33.35,33.37,1077600.0,23.5021,23.5091,23.3203,23.3343,1077600.0
2012-05-18 15:25:00,33.36,33.42,33.34,33.39,810400.0,23.3273,23.3693,23.3133,23.3483,810400.0
2012-05-18 15:30:00,33.4,33.41,33.33,33.37,1116200.0,23.3553,23.3623,23.3063,23.3343,1116200.0
2012-05-18 15:35:00,33.37,33.4,33.35,33.37,1081700.0,23.3343,23.3553,23.3203,23.3343,1081700.0
2012-05-18 15:40:00,33.37,33.42,33.32,33.36,1338600.0,23.3343,23.3693,23.2993,23.3273,1338600.0
2012-05-18 15:45:00,33.37,33.45,33.36,33.41,1160100.0,23.3343,23.3902,23.3273,23.3623,1160100.0
2012-05-18 15:50:00,33.41,33.42,33.36,33.39,1035800.0,23.3623,23.3693,23.3273,23.3483,1035800.0
2012-05-18 15:55:00,33.39,33.52,33.38,33.49,2221300.0,23.3483,23.4392,23.3413,23.4182,2221300.0
2012-05-21 09:30:00,33.52,33.71,33.03,33.05,3285600.0,23.4392,23.572,23.0965,23.1105,3285600.0
2012-05-21 09:35:00,33.11,33.11,32.26,32.55,6412000.0,23.1525,23.1525,22.5581,22.7609,6412000.0
2012-05-21 09:40:00,32.56,33.12,32.55,33.11,3483200.0,22.7679,23.1595,22.7609,23.1525,3483200.0
2012-05-21 09:45:00,33.11,33.17,32.95,32.99,2440100.0,23.1525,23.1944,23.0406,23.0686,2440100.0
2012-05-21 09:50:00,33.0,33.06,32.76,32.78,1674700.0,23.0756,23.1175,22.9077,22.9217,1674700.0
2012-05-21 09:55:00,32.79,33.1,32.77,33.06,2005700.0,22.9287,23.1455,22.9147,23.1175,2005700.0
2012-05-21 10:00:00,33.06,33.09,32.85,33.0,1518200.0,23.1175,23.1385,22.9707,23.0756,1518200.0
2012-05-21 10:05:00,33.0,33.01,32.86,32.98,1292200.0,23.0756,23.0826,22.9777,23.0616,1292200.0
2012-05-21 10:10:00,32.98,33.17,32.88,33.17,1733400.0,23.0616,23.1944,22.9917,23.1944,1733400.0
2012-05-21 10:15:00,33.17,33.27,33.1,33.15,1034400.0,23.1944,23.2644,23.1455,23.1805,1034400.0
2012-05-21 10:20:00,33.15,33.29,33.13,33.21,1096900.0,23.1805,23.2784,23.1665,23.2224,1096900.0
2012-05-21 10:25:00,33.21,33.47,33.16,33.39,1095500.0,23.2224,23.4042,23.1874,23.3483,1095500.0
2012-05-21 10:30:00,33.38,33.48,33.25,33.45,1389800.0,23.3413,23.4112,23.2504,23.3902,1389800.0
2012-05-21 10:35:00,33.46,33.6,33.24,33.29,1517800.0,23.3972,23.4951,23.2434,23.2784,1517800.0
2012-05-21 10:40:00,33.29,33.49,33.28,33.33,912700.0,23.2784,23.4182,23.2714,23.3063,912700.0
2012-05-21 10:45:00,33.32,33.35,33.27,33.3,1182900.0,23.2993,23.3203,23.2644,23.2853,1182900.0
2012-05-21 10:50:00,33.31,33.43,33.3,33.33,1002900.0,23.2923,23.3762,23.2853,23.3063,1002900.0
2012-05-21 10:55:00,33.33,33.4,33.3,33.31,709700.0,23.3063,23.3553,23.2853,23.2923,709700.0
2012-05-21 11:00:00,33.3,33.32,33.18,33.22,1039100.0,23.2853,23.2993,23.2014,23.2294,1039100.0
2012-05-21 11:05:00,33.22,33.29,33.18,33.2,551200.0,23.2294,23.2784,23.2014,23.2154,551200.0
2012-05-21 11:10:00,33.2,33.25,33.14,33.2,652100.0,23.2154,23.2504,23.1735,23.2154,652100.0
2012-05-21 11:15:00,33.2,33.21,33.02,33.12,1026600.0,23.2154,23.2224,23.0896,23.1595,1026600.0
2012-05-21 11:20:00,33.12,33.12,33.04,33.06,582600.0,23.1595,23.1595,23.1035,23.1175,582600.0
2012-05-21 11:25:00,33.07,33.07,33.0,33.02,917700.0,23.1245,23.1245,23.0756,23.0896,917700.0
2012-05-21 11:30:00,33.02,33.03,32.91,32.96,876400.0,23.0896,23.0965,23.0126,23.0476,876400.0
2012-05-21 11:35:00,32.95,33.01,32.9,32.93,820800.0,23.0406,23.0826,23.0056,23.0266,820800.0
2012-05-21 11:40:00,32.93,32.96,32.87,32.88,722400.0,23.0266,23.0476,22.9847,22.9917,722400.0
2012-05-21 11:45:00,32.88,32.91,32.83,32.9,778800.0,22.9917,23.0126,22.9567,23.0056,778800.0
2012-05-21 11:50:00,32.9,32.9,32.62,32.62,1241300.0,23.0056,23.0056,22.8098,22.8098,1241300.0
2012-05-21 11:55:00,32.62,32.7,32.59,32.66,1350600.0,22.8098,22.8658,22.7889,22.8378,1350600.0
2012-05-21 12:00:00,32.66,32.81,32.63,32.78,907000.0,22.8378,22.9427,22.8168,22.9217,907000.0
2012-05-21 12:05:00,32.78,32.86,32.66,32.7,1464500.0,22.9217,22.9777,22.8378,22.8658,1464500.0
2012-05-21 12:10:00,32.7,32.9,32.68,32.88,1037300.0,22.8658,23.0056,22.8518,22.9917,1037300.0
2012-05-21 12:15:00,32.88,32.92,32.8,32.86,1339500.0,22.9917,23.0196,22.9357,22.9777,1339500.0
2012-05-21 12:20:00,32.85,33.0,32.79,32.97,1079500.0,22.9707,23.0756,22.9287,23.0546,1079500.0
2012-05-21 12:25:00,32.97,33.0,32.9,32.92,795200.0,23.0546,23.0756,23.0056,23.0196,795200.0
2012-05-21 12:30:00,32.91,33.0,32.83,32.87,709300.0,23.0126,23.0756,22.9567,22.9847,709300.0
2012-05-21 12:35:00,32.89,32.96,32.88,32.94,691300.0,22.9986,23.0476,22.9917,23.0336,691300.0
2012-05-21 12:40:00,32.94,32.95,32.9,32.91,544000.0,23.0336,23.0406,23.0056,23.0126,544000.0
2012-05-21 12:45:00,32.91,32.96,32.89,32.91,561400.0,23.0126,23.0476,22.9986,23.0126,561400.0
2012-05-21 12:50:00,32.91,32.91,32.79,32.79,669000.0,23.0126,23.0126,22.9287,22.9287,669000.0
2012-05-21 12:55:00,32.8,32.8,32.68,32.73,914100.0,22.9357,22.9357,22.8518,22.8868,914100.0
2012-05-21 13:00:00,32.73,32.76,32.67,32.68,662500.0,22.8868,22.9077,22.8448,22.8518,662500.0
2012-05-21 13:05:00,32.69,32.74,32.66,32.66,800400.0,22.8588,22.8938,22.8378,22.8378,800400.0
2012-05-21 13:10:00,32.66,32.71,32.6,32.61,645900.0,22.8378,22.8728,22.7959,22.8029,645900.0
2012-05-21 13:15:00,32.6,32.71,32.6,32.64,978000.0,22.7959,22.8728,22.7959,22.8238,978000.0
2012-05-21 13:20:00,32.65,32.73,32.63,32.7,691300.0,22.8308,22.8868,22.8168,22.8658,691300.0
2012-05-21 13:25:00,32.7,32.72,32.63,32.7,776200.0,22.8658,22.8798,22.8168,22.8658,776200.0
2012-05-21 13:30:00,32.69,32.79,32.69,32.69,615700.0,22.8588,22.9287,22.8588,22.8588,615700.0
2012-05-21 13:35:00,32.69,32.72,32.65,32.65,542700.0,22.8588,22.8798,22.8308,22.8308,542700.0
2012-05-21 13:40:00,32.66,32.68,32.6,32.63,621600.0,22.8378,22.8518,22.7959,22.8168,621600.0
2012-05-21 13:45:00,32.63,32.63,32.54,32.57,958800.0,22.8168,22.8168,22.7539,22.7749,958800.0
2012-05-21 13:50:00,32.57,32.61,32.54,32.56,635500.0,22.7749,22.8029,22.7539,22.7679,635500.0
2012-05-21 13:55:00,32.56,32.61,32.55,32.56,586700.0,22.7679,22.8029,22.7609,22.7679,586700.0
2012-05-21 14:00:00,32.56,32.59,32.43,32.43,1617800.0,22.7679,22.7889,22.677,22.677,1617800.0
2012-05-21 14:05:00,32.44,32.53,32.43,32.49,749100.0,22.684,22.7469,22.677,22.7189,749100.0
2012-05-21 14:10:00,32.5,32.5,32.43,32.45,618300.0,22.7259,22.7259,22.677,22.691,618300.0
2012-05-21 14:15:00,32.44,32.46,32.37,32.46,1230500.0,22.684,22.698,22.635,22.698,1230500.0
2012-05-21 14:20:00,32.46,32.52,32.45,32.5,800600.0,22.698,22.7399,22.691,22.7259,800600.0
2012-05-21 14:25:00,32.49,32.55,32.48,32.48,557100.0,22.7189,22.7609,22.712,22.712,557100.0
2012-05-21 14:30:00,32.49,32.5,32.42,32.42,665200.0,22.7189,22.7259,22.67,22.67,665200.0
2012-05-21 14:35:00,32.43,32.51,32.42,32.49,597400.0,22.677,22.7329,22.67,22.7189,597400.0
2012-05-21 14:40:00,32.5,32.51,32.4,32.41,505700.0,22.7259,22.7329,22.656,22.663,505700.0
2012-05-21 14:45:00,32.41,32.42,32.35,32.4,665700.0,22.663,22.67,22.621,22.656,665700.0
2012-05-21 14:50:00,32.4,32.42,32.34,32.4,1024700.0,22.656,22.67,22.6141,22.656,1024700.0
2012-05-21 14:55:00,32.41,32.58,32.38,32.54,1098200.0,22.663,22.7819,22.642,22.7539,1098200.0
2012-05-21 15:00:00,32.53,32.65,32.5,32.58,1254100.0,22.7469,22.8308,22.7259,22.7819,1254100.0
2012-05-21 15:05:00,32.58,32.7,32.57,32.7,961700.0,22.7819,22.8658,22.7749,22.8658,961700.0
2012-05-21 15:10:00,32.7,32.7,32.63,32.66,947700.0,22.8658,22.8658,22.8168,22.8378,947700.0
2012-05-21 15:15:00,32.67,32.67,32.58,32.59,1239200.0,22.8448,22.8448,22.7819,22.7889,1239200.0
2012-05-21 15:20:00,32.58,32.67,32.58,32.67,1153700.0,22.7819,22.8448,22.7819,22.8448,1153700.0
2012-05-21 15:25:00,32.66,32.67,32.58,32.58,743200.0,22.8378,22.8448,22.7819,22.7819,743200.0
2012-05-21 15:30:00,32.58,32.59,32.48,32.5,975000.0,22.7819,22.7889,22.712,22.7259,975000.0
2012-05-21 15:35:00,32.5,32.5,32.39,32.44,880500.0,22.7259,22.7259,22.649,22.684,880500.0
2012-05-21 15:40:00,32.44,32.44,32.4,32.43,865400.0,22.684,22.684,22.656,22.677,865400.0
2012-05-21 15:45:00,32.42,32.53,32.41,32.49,1261300.0,22.67,22.7469,22.663,22.7189,1261300.0
2012-05-21 15:50:00,32.49,32.53,32.47,32.49,1452000.0,22.7189,22.7469,22.705,22.7189,1452000.0
2012-05-21 15:55:00,32.5,32.56,32.49,32.52,3929900.0,22.7259,22.7679,22.7189,22.7399,3929900.0
2012-05-22 09:30:00,33.33,33.4,33.0,33.03,2651100.0,23.3063,23.3553,23.0756,23.0965,2651100.0
2012-05-22 09:35:00,33.03,33.23,32.99,33.17,1578300.0,23.0965,23.2364,23.0686,23.1944,1578300.0
2012-05-22 09:40:00,33.17,33.93,33.17,33.85,3788000.0,23.1944,23.7259,23.1944,23.6699,3788000.0
2012-05-22 09:45:00,33.85,33.94,33.65,33.67,2180600.0,23.6699,23.7329,23.5301,23.5441,2180600.0
2012-05-22 09:50:00,33.66,33.72,33.59,33.71,1928900.0,23.5371,23.579,23.4881,23.572,1928900.0
2012-05-22 09:55:00,33.71,33.77,33.62,33.74,1271600.0,23.572,23.614,23.5091,23.593,1271600.0
2012-05-22 10:00:00,33.74,33.89,33.72,33.84,1646300.0,23.593,23.6979,23.579,23.6629,1646300.0
2012-05-22 10:05:00,33.84,33.94,33.79,33.87,2072900.0,23.6629,23.7329,23.628,23.6839,2072900.0
2012-05-22 10:10:00,33.88,34.1,33.86,34.09,2936400.0,23.6909,23.8448,23.6769,23.8378,2936400.0
2012-05-22 10:15:00,34.09,34.18,34.02,34.02,1708500.0,23.8378,23.9007,23.7888,23.7888,1708500.0
2012-05-22 10:20:00,34.02,34.15,33.96,34.01,1106800.0,23.7888,23.8797,23.7469,23.7818,1106800.0
2012-05-22 10:25:00,34.01,34.14,34.0,34.06,957300.0,23.7818,23.8727,23.7748,23.8168,957300.0
2012-05-22 10:30:00,34.06,34.16,34.03,34.1,995000.0,23.8168,23.8867,23.7958,23.8448,995000.0
2012-05-22 10:35:00,34.1,34.3,34.09,34.3,1311300.0,23.8448,23.9846,23.8378,23.9846,1311300.0
2012-05-22 10:40:00,34.3,34.5,34.29,34.36,2581100.0,23.9846,24.1245,23.9776,24.0266,2581100.0
2012-05-22 10:45:00,34.37,34.56,34.36,34.48,1656700.0,24.0336,24.1664,24.0266,24.1105,1656700.0
2012-05-22 10:50:00,34.48,34.49,34.41,34.44,643900.0,24.1105,24.1175,24.0615,24.0825,643900.0
2012-05-22 10:55:00,34.44,34.47,34.35,34.46,1041300.0,24.0825,24.1035,24.0196,24.0965,1041300.0
2012-05-22 11:00:00,34.46,34.47,34.38,34.41,774200.0,24.0965,24.1035,24.0405,24.0615,774200.0
2012-05-22 11:05:00,34.41,34.44,34.32,34.32,830600.0,24.0615,24.0825,23.9986,23.9986,830600.0
2012-05-22 11:10:00,34.32,34.38,34.24,34.25,1002900.0,23.9986,24.0405,23.9426,23.9496,1002900.0
2012-05-22 11:15:00,34.25,34.35,34.21,34.33,756300.0,23.9496,24.0196,23.9217,24.0056,756300.0
2012-05-22 11:20:00,34.32,34.37,34.25,34.26,588100.0,23.9986,24.0336,23.9496,23.9566,588100.0
2012-05-22 11:25:00,34.25,34.29,34.15,34.21,776000.0,23.9496,23.9776,23.8797,23.9217,776000.0
2012-05-22 11:30:00,34.21,34.28,34.14,34.18,723700.0,23.9217,23.9706,23.8727,23.9007,723700.0
2012-05-22 11:35:00,34.18,34.21,34.06,34.1,880400.0,23.9007,23.9217,23.8168,23.8448,880400.0
2012-05-22 11:40:00,34.09,34.18,34.02,34.03,642300.0,23.8378,23.9007,23.7888,23.7958,642300.0
2012-05-22 11:45:00,34.02,34.05,33.96,33.99,978400.0,23.7888,23.8098,23.7469,23.7678,978400.0
2012-05-22 11:50:00,33.99,34.02,33.98,34.0,782200.0,23.7678,23.7888,23.7608,23.7748,782200.0
2012-05-22 11:55:00,34.01,34.02,33.98,34.0,819400.0,23.7818,23.7888,23.7608,23.7748,819400.0
2012-05-22 12:00:00,34.0,34.01,33.92,33.99,771400.0,23.7748,23.7818,23.7189,23.7678,771400.0
2012-05-22 12:05:00,33.99,34.0,33.89,33.93,972700.0,23.7678,23.7748,23.6979,23.7259,972700.0
2012-05-22 12:10:00,33.93,34.05,33.89,34.04,907400.0,23.7259,23.8098,23.6979,23.8028,907400.0
2012-05-22 12:15:00,34.04,34.18,33.97,34.18,838100.0,23.8028,23.9007,23.7538,23.9007,838100.0
2012-05-22 12:20:00,34.18,34.24,34.11,34.23,559800.0,23.9007,23.9426,23.8517,23.9357,559800.0
2012-05-22 12:25:00,34.23,34.25,34.15,34.19,491100.0,23.9357,23.9496,23.8797,23.9077,491100.0
2012-05-22 12:30:00,34.19,34.21,34.13,34.15,347600.0,23.9077,23.9217,23.8657,23.8797,347600.0
2012-05-22 12:35:00,34.15,34.2,34.13,34.2,462400.0,23.8797,23.9147,23.8657,23.9147,462400.0
2012-05-22 12:40:00,34.2,34.24,34.14,34.15,392500.0,23.9147,23.9426,23.8727,23.8797,392500.0
2012-05-22 12:45:00,34.14,34.18,34.14,34.18,191500.0,23.8727,23.9007,23.8727,23.9007,191500.0
2012-05-22 12:50:00,34.18,34.24,34.18,34.19,291700.0,23.9007,23.9426,23.9007,23.9077,291700.0
2012-05-22 12:55:00,34.2,34.27,34.19,34.23,445200.0,23.9147,23.9636,23.9077,23.9357,445200.0
2012-05-22 13:00:00,34.23,34.31,34.23,34.27,610600.0,23.9357,23.9916,23.9357,23.9636,610600.0
2012-05-22 13:05:00,34.28,34.37,34.25,34.37,540000.0,23.9706,24.0336,23.9496,24.0336,540000.0
2012-05-22 13:10:00,34.37,34.38,34.33,34.34,498900.0,24.0336,24.0405,24.0056,24.0126,498900.0
2012-05-22 13:15:00,34.35,34.4,34.26,34.27,711400.0,24.0196,24.0545,23.9566,23.9636,711400.0
2012-05-22 13:20:00,34.26,34.31,34.21,34.31,708600.0,23.9566,23.9916,23.9217,23.9916,708600.0
2012-05-22 13:25:00,34.31,34.32,34.24,34.25,345800.0,23.9916,23.9986,23.9426,23.9496,345800.0
2012-05-22 13:30:00,34.25,34.32,34.16,34.32,540000.0,23.9496,23.9986,23.8867,23.9986,540000.0
2012-05-22 13:35:00,34.31,34.33,34.22,34.24,457600.0,23.9916,24.0056,23.9287,23.9426,457600.0
2012-05-22 13:40:00,34.23,34.27,34.16,34.18,536600.0,23.9357,23.9636,23.8867,23.9007,536600.0
2012-05-22 13:45:00,34.19,34.25,34.16,34.2,431200.0,23.9077,23.9496,23.8867,23.9147,431200.0
2012-05-22 13:50:00,34.21,34.22,34.18,34.19,308300.0,23.9217,23.9287,23.9007,23.9077,308300.0
2012-05-22 13:55:00,34.2,34.22,34.1,34.13,627600.0,23.9147,23.9287,23.8448,23.8657,627600.0
2012-05-22 14:00:00,34.13,34.26,34.11,34.19,489000.0,23.8657,23.9566,23.8517,23.9077,489000.0
2012-05-22 14:05:00,34.19,34.28,34.17,34.25,364200.0,23.9077,23.9706,23.8937,23.9496,364200.0
2012-05-22 14:10:00,34.25,34.28,34.15,34.21,479100.0,23.9496,23.9706,23.8797,23.9217,479100.0
2012-05-22 14:15:00,34.21,34.22,34.15,34.21,262800.0,23.9217,23.9287,23.8797,23.9217,262800.0
2012-05-22 14:20:00,34.2,34.37,34.2,34.37,631400.0,23.9147,24.0336,23.9147,24.0336,631400.0
2012-05-22 14:25:00,34.36,34.42,34.36,34.4,805700.0,24.0266,24.0685,24.0266,24.0545,805700.0
2012-05-22 14:30:00,34.39,34.44,34.28,34.37,740700.0,24.0475,24.0825,23.9706,24.0336,740700.0
2012-05-22 14:35:00,34.37,34.42,34.33,34.36,639600.0,24.0336,24.0685,24.0056,24.0266,639600.0
2012-05-22 14:40:00,34.36,34.43,34.32,34.41,469900.0,24.0266,24.0755,23.9986,24.0615,469900.0
2012-05-22 14:45:00,34.42,34.44,34.33,34.43,622800.0,24.0685,24.0825,24.0056,24.0755,622800.0
2012-05-22 14:50:00,34.43,34.47,34.4,34.43,653100.0,24.0755,24.1035,24.0545,24.0755,653100.0
2012-05-22 14:55:00,34.43,34.58,34.43,34.51,1089500.0,24.0755,24.1804,24.0755,24.1314,1089500.0
2012-05-22 15:00:00,34.51,34.56,34.42,34.47,721800.0,24.1314,24.1664,24.0685,24.1035,721800.0
2012-05-22 15:05:00,34.46,34.5,34.35,34.36,880100.0,24.0965,24.1245,24.0196,24.0266,880100.0
2012-05-22 15:10:00,34.36,34.42,34.3,34.41,746700.0,24.0266,24.0685,23.9846,24.0615,746700.0
2012-05-22 15:15:00,34.42,34.48,34.24,34.25,858100.0,24.0685,24.1105,23.9426,23.9496,858100.0
2012-05-22 15:20:00,34.24,34.28,34.14,34.15,947600.0,23.9426,23.9706,23.8727,23.8797,947600.0
2012-05-22 15:25:00,34.14,34.16,34.03,34.04,1399800.0,23.8727,23.8867,23.7958,23.8028,1399800.0
2012-05-22 15:30:00,34.03,34.17,33.98,34.0,2328200.0,23.7958,23.8937,23.7608,23.7748,2328200.0
2012-05-22 15:35:00,34.0,34.02,33.91,33.97,1959800.0,23.7748,23.7888,23.7119,23.7538,1959800.0
2012-05-22 15:40:00,33.97,34.03,33.83,33.83,1404600.0,23.7538,23.7958,23.656,23.656,1404600.0
2012-05-22 15:45:00,33.83,33.94,33.75,33.84,1614300.0,23.656,23.7329,23.6,23.6629,1614300.0
2012-05-22 15:50:00,33.83,33.97,33.76,33.95,2455300.0,23.656,23.7538,23.607,23.7399,2455300.0
2012-05-22 15:55:00,33.94,34.05,33.91,34.01,2657400.0,23.7329,23.8098,23.7119,23.7818,2657400.0
2012-05-23 09:30:00,33.62,33.84,33.53,33.8,1350000.0,23.5091,23.6629,23.4462,23.635,1350000.0
2012-05-23 09:35:00,33.81,33.82,33.68,33.69,960100.0,23.642,23.649,23.5511,23.5581,960100.0
2012-05-23 09:40:00,33.7,33.85,33.68,33.72,820600.0,23.565,23.6699,23.5511,23.579,820600.0
2012-05-23 09:45:00,33.71,33.77,33.64,33.64,799200.0,23.572,23.614,23.5231,23.5231,799200.0
2012-05-23 09:50:00,33.67,33.73,33.54,33.67,955600.0,23.5441,23.586,23.4532,23.5441,955600.0
2012-05-23 09:55:00,33.67,33.75,33.57,33.58,579000.0,23.5441,23.6,23.4741,23.4811,579000.0
2012-05-23 10:00:00,33.58,33.81,33.58,33.75,1356100.0,23.4811,23.642,23.4811,23.6,1356100.0
2012-05-23 10:05:00,33.75,33.77,33.71,33.73,868000.0,23.6,23.614,23.572,23.586,868000.0
2012-05-23 10:10:00,33.71,33.77,33.64,33.65,623700.0,23.572,23.614,23.5231,23.5301,623700.0
2012-05-23 10:15:00,33.65,33.69,33.51,33.56,808300.0,23.5301,23.5581,23.4322,23.4672,808300.0
2012-05-23 10:20:00,33.56,33.57,33.5,33.53,835900.0,23.4672,23.4741,23.4252,23.4462,835900.0
2012-05-23 10:25:00,33.53,33.66,33.51,33.63,1150400.0,23.4462,23.5371,23.4322,23.5161,1150400.0
2012-05-23 10:30:00,33.63,33.66,33.51,33.52,504000.0,23.5161,23.5371,23.4322,23.4392,504000.0
2012-05-23 10:35:00,33.52,33.6,33.44,33.46,654400.0,23.4392,23.4951,23.3832,23.3972,654400.0
2012-05-23 10:40:00,33.45,33.59,33.44,33.56,730900.0,23.3902,23.4881,23.3832,23.4672,730900.0
2012-05-23 10:45:00,33.56,33.57,33.45,33.52,666300.0,23.4672,23.4741,23.3902,23.4392,666300.0
2012-05-23 10:50:00,33.52,33.56,33.45,33.51,406900.0,23.4392,23.4672,23.3902,23.4322,406900.0
2012-05-23 10:55:00,33.51,33.56,33.4,33.4,663500.0,23.4322,23.4672,23.3553,23.3553,663500.0
2012-05-23 11:00:00,33.41,33.45,33.32,33.32,741400.0,23.3623,23.3902,23.2993,23.2993,741400.0
2012-05-23 11:05:00,33.32,33.37,33.3,33.33,680700.0,23.2993,23.3343,23.2853,23.3063,680700.0
2012-05-23 11:10:00,33.33,33.43,33.3,33.37,330400.0,23.3063,23.3762,23.2853,23.3343,330400.0
2012-05-23 11:15:00,33.37,33.51,33.35,33.49,405500.0,23.3343,23.4322,23.3203,23.4182,405500.0
2012-05-23 11:20:00,33.5,33.54,33.47,33.52,317300.0,23.4252,23.4532,23.4042,23.4392,317300.0
2012-05-23 11:25:00,33.52,33.55,33.48,33.5,393900.0,23.4392,23.4602,23.4112,23.4252,393900.0
2012-05-23 11:30:00,33.51,33.63,33.5,33.53,476500.0,23.4322,23.5161,23.4252,23.4462,476500.0
2012-05-23 11:35:00,33.53,33.54,33.45,33.45,616900.0,23.4462,23.4532,23.3902,23.3902,616900.0
2012-05-23 11:40:00,33.45,33.55,33.42,33.53,749200.0,23.3902,23.4602,23.3693,23.4462,749200.0
2012-05-23 11:45:00,33.53,33.55,33.47,33.54,634300.0,23.4462,23.4602,23.4042,23.4532,634300.0
2012-05-23 11:50:00,33.54,33.54,33.51,33.52,245500.0,23.4532,23.4532,23.4322,23.4392,245500.0
2012-05-23 11:55:00,33.51,33.53,33.46,33.5,286400.0,23.4322,23.4462,23.3972,23.4252,286400.0
2012-05-23 12:00:00,33.49,33.5,33.4,33.44,604900.0,23.4182,23.4252,23.3553,23.3832,604900.0
2012-05-23 12:05:00,33.44,33.47,33.39,33.43,345600.0,23.3832,23.4042,23.3483,23.3762,345600.0
2012-05-23 12:10:00,33.44,33.44,33.38,33.43,252700.0,23.3832,23.3832,23.3413,23.3762,252700.0
2012-05-23 12:15:00,33.43,33.51,33.41,33.5,359200.0,23.3762,23.4322,23.3623,23.4252,359200.0
2012-05-23 12:20:00,33.51,33.51,33.4,33.4,469800.0,23.4322,23.4322,23.3553,23.3553,469800.0
2012-05-23 12:25:00,33.41,33.45,33.39,33.43,282600.0,23.3623,23.3902,23.3483,23.3762,282600.0
2012-05-23 12:30:00,33.44,33.45,33.41,33.43,173200.0,23.3832,23.3902,23.3623,23.3762,173200.0
2012-05-23 12:35:00,33.43,33.45,33.4,33.41,169400.0,23.3762,23.3902,23.3553,23.3623,169400.0
2012-05-23 12:40:00,33.41,33.48,33.4,33.47,165100.0,23.3623,23.4112,23.3553,23.4042,165100.0
2012-05-23 12:45:00,33.48,33.51,33.44,33.48,282400.0,23.4112,23.4322,23.3832,23.4112,282400.0
2012-05-23 12:50:00,33.49,33.51,33.47,33.47,204500.0,23.4182,23.4322,23.4042,23.4042,204500.0
2012-05-23 12:55:00,33.48,33.5,33.46,33.49,320800.0,23.4112,23.4252,23.3972,23.4182,320800.0
2012-05-23 13:00:00,33.49,33.53,33.47,33.48,216200.0,23.4182,23.4462,23.4042,23.4112,216200.0
2012-05-23 13:05:00,33.48,33.52,33.47,33.5,193500.0,23.4112,23.4392,23.4042,23.4252,193500.0
2012-05-23 13:10:00,33.51,33.56,33.49,33.54,339000.0,23.4322,23.4672,23.4182,23.4532,339000.0
2012-05-23 13:15:00,33.54,33.57,33.5,33.52,382300.0,23.4532,23.4741,23.4252,23.4392,382300.0
2012-05-23 13:20:00,33.52,33.64,33.51,33.57,309100.0,23.4392,23.5231,23.4322,23.4741,309100.0
2012-05-23 13:25:00,33.56,33.6,33.55,33.6,154900.0,23.4672,23.4951,23.4602,23.4951,154900.0
2012-05-23 13:30:00,33.61,33.65,33.55,33.56,333000.0,23.5021,23.5301,23.4602,23.4672,333000.0
2012-05-23 13:35:00,33.55,33.62,33.53,33.54,457200.0,23.4602,23.5091,23.4462,23.4532,457200.0
2012-05-23 13:40:00,33.54,33.57,33.5,33.54,494000.0,23.4532,23.4741,23.4252,23.4532,494000.0
2012-05-23 13:45:00,33.54,33.59,33.51,33.51,820500.0,23.4532,23.4881,23.4322,23.4322,820500.0
2012-05-23 13:50:00,33.52,33.53,33.49,33.5,343900.0,23.4392,23.4462,23.4182,23.4252,343900.0
2012-05-23 13:55:00,33.49,33.54,33.47,33.52,257000.0,23.4182,23.4532,23.4042,23.4392,257000.0
2012-05-23 14:00:00,33.52,33.55,33.4,33.4,386600.0,23.4392,23.4602,23.3553,23.3553,386600.0
2012-05-23 14:05:00,33.41,33.44,33.38,33.43,464200.0,23.3623,23.3832,23.3413,23.3762,464200.0
2012-05-23 14:10:00,33.43,33.43,33.34,33.34,303800.0,23.3762,23.3762,23.3133,23.3133,303800.0
2012-05-23 14:15:00,33.34,33.37,33.24,33.26,546000.0,23.3133,23.3343,23.2434,23.2574,546000.0
2012-05-23 14:20:00,33.25,33.34,33.25,33.25,286400.0,23.2504,23.3133,23.2504,23.2504,286400.0
2012-05-23 14:25:00,33.26,33.28,33.24,33.24,408800.0,23.2574,23.2714,23.2434,23.2434,408800.0
2012-05-23 14:30:00,33.24,33.32,33.21,33.31,333600.0,23.2434,23.2993,23.2224,23.2923,333600.0
2012-05-23 14:35:00,33.3,33.36,33.28,33.32,705100.0,23.2853,23.3273,23.2714,23.2993,705100.0
2012-05-23 14:40:00,33.32,33.57,33.29,33.49,673200.0,23.2993,23.4741,23.2784,23.4182,673200.0
2012-05-23 14:45:00,33.49,33.63,33.48,33.54,695400.0,23.4182,23.5161,23.4112,23.4532,695400.0
2012-05-23 14:50:00,33.54,33.65,33.54,33.63,455300.0,23.4532,23.5301,23.4532,23.5161,455300.0
2012-05-23 14:55:00,33.62,33.72,33.56,33.7,575500.0,23.5091,23.579,23.4672,23.565,575500.0
2012-05-23 15:00:00,33.72,33.84,33.72,33.8,1244600.0,23.579,23.6629,23.579,23.635,1244600.0
2012-05-23 15:05:00,33.8,33.97,33.73,33.97,903600.0,23.635,23.7538,23.586,23.7538,903600.0
2012-05-23 15:10:00,33.97,34.06,33.88,33.9,1033300.0,23.7538,23.8168,23.6909,23.7049,1033300.0
2012-05-23 15:15:00,33.91,33.93,33.77,33.9,751600.0,23.7119,23.7259,23.614,23.7049,751600.0
2012-05-23 15:20:00,33.91,33.98,33.88,33.93,881900.0,23.7119,23.7608,23.6909,23.7259,881900.0
2012-05-23 15:25:00,33.93,34.08,33.93,34.02,1075400.0,23.7259,23.8308,23.7259,23.7888,1075400.0
2012-05-23 15:30:00,34.03,34.17,34.02,34.12,1050800.0,23.7958,23.8937,23.7888,23.8587,1050800.0
2012-05-23 15:35:00,34.13,34.42,34.12,34.23,1749700.0,23.8657,24.0685,23.8587,23.9357,1749700.0
2012-05-23 15:40:00,34.23,34.34,34.22,34.29,1050800.0,23.9357,24.0126,23.9287,23.9776,1050800.0
2012-05-23 15:45:00,34.28,34.37,34.23,34.28,1319700.0,23.9706,24.0336,23.9357,23.9706,1319700.0
2012-05-23 15:50:00,34.27,34.33,34.15,34.18,1329400.0,23.9636,24.0056,23.8797,23.9007,1329400.0
2012-05-23 15:55:00,34.19,34.29,34.17,34.27,1420900.0,23.9077,23.9776,23.8937,23.9636,1420900.0
2012-05-24 09:30:00,34.45,34.48,34.21,34.24,1391300.0,24.0895,24.1105,23.9217,23.9426,1391300.0
2012-05-24 09:35:00,34.24,34.37,34.07,34.18,1189300.0,23.9426,24.0336,23.8238,23.9007,1189300.0
2012-05-24 09:40:00,34.16,34.23,34.08,34.14,554600.0,23.8867,23.9357,23.8308,23.8727,554600.0
2012-05-24 09:45:00,34.15,34.18,33.98,34.01,854500.0,23.8797,23.9007,23.7608,23.7818,854500.0
2012-05-24 09:50:00,34.0,34.12,33.88,33.98,531100.0,23.7748,23.8587,23.6909,23.7608,531100.0
2012-05-24 09:55:00,33.96,34.08,33.9,34.05,547900.0,23.7469,23.8308,23.7049,23.8098,547900.0
2012-05-24 10:00:00,34.05,34.1,33.96,33.98,566900.0,23.8098,23.8448,23.7469,23.7608,566900.0
2012-05-24 10:05:00,33.98,34.09,33.96,34.03,653700.0,23.7608,23.8378,23.7469,23.7958,653700.0
2012-05-24 10:10:00,34.02,34.03,33.91,33.96,404400.0,23.7888,23.7958,23.7119,23.7469,404400.0
2012-05-24 10:15:00,33.96,34.02,33.82,33.98,522000.0,23.7469,23.7888,23.649,23.7608,522000.0
2012-05-24 10:20:00,33.97,34.01,33.87,33.89,300500.0,23.7538,23.7818,23.6839,23.6979,300500.0
2012-05-24 10:25:00,33.89,34.01,33.82,33.97,451200.0,23.6979,23.7818,23.649,23.7538,451200.0
2012-05-24 10:30:00,33.96,34.11,33.92,34.11,697300.0,23.7469,23.8517,23.7189,23.8517,697300.0
2012-05-24 10:35:00,34.1,34.15,34.04,34.06,390000.0,23.8448,23.8797,23.8028,23.8168,390000.0
2012-05-24 10:40:00,34.06,34.16,34.05,34.15,456200.0,23.8168,23.8867,23.8098,23.8797,456200.0
2012-05-24 10:45:00,34.15,34.17,34.1,34.15,495200.0,23.8797,23.8937,23.8448,23.8797,495200.0
2012-05-24 10:50:00,34.15,34.17,34.1,34.15,407500.0,23.8797,23.8937,23.8448,23.8797,407500.0
2012-05-24 10:55:00,34.16,34.23,34.14,34.17,365900.0,23.8867,23.9357,23.8727,23.8937,365900.0
2012-05-24 11:00:00,34.17,34.19,34.09,34.12,491100.0,23.8937,23.9077,23.8378,23.8587,491100.0
2012-05-24 11:05:00,34.12,34.25,34.11,34.23,432800.0,23.8587,23.9496,23.8517,23.9357,432800.0
2012-05-24 11:10:00,34.22,34.38,34.22,34.34,498900.0,23.9287,24.0405,23.9287,24.0126,498900.0
2012-05-24 11:15:00,34.34,34.38,34.29,34.31,333300.0,24.0126,24.0405,23.9776,23.9916,333300.0
2012-05-24 11:20:00,34.32,34.32,34.25,34.28,257000.0,23.9986,23.9986,23.9496,23.9706,257000.0
2012-05-24 11:25:00,34.28,34.28,34.22,34.25,177900.0,23.9706,23.9706,23.9287,23.9496,177900.0
2012-05-24 11:30:00,34.24,34.25,34.13,34.16,314800.0,23.9426,23.9496,23.8657,23.8867,314800.0
2012-05-24 11:35:00,34.17,34.19,34.13,34.17,180200.0,23.8937,23.9077,23.8657,23.8937,180200.0
2012-05-24 11:40:00,34.16,34.19,34.09,34.1,263200.0,23.8867,23.9077,23.8378,23.8448,263200.0
2012-05-24 11:45:00,34.09,34.1,34.0,34.01,498600.0,23.8378,23.8448,23.7748,23.7818,498600.0
2012-05-24 11:50:00,34.02,34.09,34.0,34.08,332300.0,23.7888,23.8378,23.7748,23.8308,332300.0
2012-05-24 11:55:00,34.08,34.08,34.04,34.05,221200.0,23.8308,23.8308,23.8028,23.8098,221200.0
2012-05-24 12:00:00,34.06,34.07,33.93,33.97,691500.0,23.8168,23.8238,23.7259,23.7538,691500.0
2012-05-24 12:05:00,33.97,34.01,33.96,34.0,302000.0,23.7538,23.7818,23.7469,23.7748,302000.0
2012-05-24 12:10:00,34.0,34.11,33.99,34.05,461900.0,23.7748,23.8517,23.7678,23.8098,461900.0
2012-05-24 12:15:00,34.05,34.06,34.0,34.02,333200.0,23.8098,23.8168,23.7748,23.7888,333200.0
2012-05-24 12:20:00,34.01,34.04,33.99,34.04,430600.0,23.7818,23.8028,23.7678,23.8028,430600.0
2012-05-24 12:25:00,34.03,34.07,34.02,34.07,248400.0,23.7958,23.8238,23.7888,23.8238,248400.0
2012-05-24 12:30:00,34.06,34.09,34.04,34.09,233800.0,23.8168,23.8378,23.8028,23.8378,233800.0
2012-05-24 12:35:00,34.09,34.13,34.05,34.09,201300.0,23.8378,23.8657,23.8098,23.8378,201300.0
2012-05-24 12:40:00,34.09,34.11,34.07,34.1,173700.0,23.8378,23.8517,23.8238,23.8448,173700.0
2012-05-24 12:45:00,34.09,34.12,34.05,34.08,159700.0,23.8378,23.8587,23.8098,23.8308,159700.0
2012-05-24 12:50:00,34.07,34.09,34.02,34.04,216400.0,23.8238,23.8378,23.7888,23.8028,216400.0
2012-05-24 12:55:00,34.04,34.07,34.02,34.07,129700.0,23.8028,23.8238,23.7888,23.8238,129700.0
2012-05-24 13:00:00,34.07,34.11,34.03,34.08,263200.0,23.8238,23.8517,23.7958,23.8308,263200.0
2012-05-24 13:05:00,34.08,34.1,34.05,34.07,142900.0,23.8308,23.8448,23.8098,23.8238,142900.0
2012-05-24 13:10:00,34.07,34.08,34.02,34.07,127800.0,23.8238,23.8308,23.7888,23.8238,127800.0
2012-05-24 13:15:00,34.07,34.09,34.02,34.02,197000.0,23.8238,23.8378,23.7888,23.7888,197000.0
2012-05-24 13:20:00,34.03,34.1,34.02,34.09,212400.0,23.7958,23.8448,23.7888,23.8378,212400.0
2012-05-24 13:25:00,34.1,34.12,34.0,34.01,318400.0,23.8448,23.8587,23.7748,23.7818,318400.0
2012-05-24 13:30:00,34.0,34.01,33.93,33.95,327100.0,23.7748,23.7818,23.7259,23.7399,327100.0
2012-05-24 13:35:00,33.96,33.96,33.9,33.93,242300.0,23.7469,23.7469,23.7049,23.7259,242300.0
2012-05-24 13:40:00,33.93,33.98,33.91,33.95,190600.0,23.7259,23.7608,23.7119,23.7399,190600.0
2012-05-24 13:45:00,33.96,33.96,33.84,33.86,418500.0,23.7469,23.7469,23.6629,23.6769,418500.0
2012-05-24 13:50:00,33.86,33.86,33.75,33.77,589700.0,23.6769,23.6769,23.6,23.614,589700.0
2012-05-24 13:55:00,33.77,33.79,33.64,33.64,511800.0,23.614,23.628,23.5231,23.5231,511800.0
2012-05-24 14:00:00,33.64,33.76,33.62,33.75,719900.0,23.5231,23.607,23.5091,23.6,719900.0
2012-05-24 14:05:00,33.75,33.77,33.73,33.77,266300.0,23.6,23.614,23.586,23.614,266300.0
2012-05-24 14:10:00,33.78,33.78,33.67,33.71,388700.0,23.621,23.621,23.5441,23.572,388700.0
2012-05-24 14:15:00,33.7,33.75,33.67,33.72,334200.0,23.565,23.6,23.5441,23.579,334200.0
2012-05-24 14:20:00,33.72,33.78,33.68,33.77,341400.0,23.579,23.621,23.5511,23.614,341400.0
2012-05-24 14:25:00,33.76,33.8,33.73,33.8,220300.0,23.607,23.635,23.586,23.635,220300.0
2012-05-24 14:30:00,33.79,33.86,33.77,33.85,254800.0,23.628,23.6769,23.614,23.6699,254800.0
2012-05-24 14:35:00,33.84,33.85,33.78,33.8,324100.0,23.6629,23.6699,23.621,23.635,324100.0
2012-05-24 14:40:00,33.8,33.8,33.63,33.63,700400.0,23.635,23.635,23.5161,23.5161,700400.0
2012-05-24 14:45:00,33.64,33.76,33.62,33.75,370400.0,23.5231,23.607,23.5091,23.6,370400.0
2012-05-24 14:50:00,33.75,33.76,33.7,33.75,268900.0,23.6,23.607,23.565,23.6,268900.0
2012-05-24 14:55:00,33.74,33.8,33.7,33.72,219600.0,23.593,23.635,23.565,23.579,219600.0
2012-05-24 15:00:00,33.72,33.8,33.7,33.76,255800.0,23.579,23.635,23.565,23.607,255800.0
2012-05-24 15:05:00,33.77,33.78,33.73,33.73,284700.0,23.614,23.621,23.586,23.586,284700.0
2012-05-24 15:10:00,33.74,33.76,33.7,33.76,238400.0,23.593,23.607,23.565,23.607,238400.0
2012-05-24 15:15:00,33.76,33.82,33.73,33.82,422400.0,23.607,23.649,23.586,23.649,422400.0
2012-05-24 15:20:00,33.82,33.88,33.79,33.88,385500.0,23.649,23.6909,23.628,23.6909,385500.0
2012-05-24 15:25:00,33.88,34.05,33.86,33.99,692300.0,23.6909,23.8098,23.6769,23.7678,692300.0
2012-05-24 15:30:00,33.98,34.07,33.95,33.97,492200.0,23.7608,23.8238,23.7399,23.7538,492200.0
2012-05-24 15:35:00,33.97,34.01,33.95,33.99,391300.0,23.7538,23.7818,23.7399,23.7678,391300.0
2012-05-24 15:40:00,33.99,34.02,33.89,33.91,1151400.0,23.7678,23.7888,23.6979,23.7119,1151400.0
2012-05-24 15:45:00,33.91,33.97,33.9,33.91,632900.0,23.7119,23.7538,23.7049,23.7119,632900.0
2012-05-24 15:50:00,33.91,33.97,33.9,33.96,687800.0,23.7119,23.7538,23.7049,23.7469,687800.0
2012-05-24 15:55:00,33.97,33.99,33.91,33.98,1575800.0,23.7538,23.7678,23.7119,23.7608,1575800.0
2012-05-25 09:30:00,33.99,34.0,33.81,33.91,760000.0,23.7678,23.7748,23.642,23.7119,760000.0
2012-05-25 09:35:00,33.91,34.13,33.86,34.06,658600.0,23.7119,23.8657,23.6769,23.8168,658600.0
2012-05-25 09:40:00,34.07,34.09,33.85,33.87,616400.0,23.8238,23.8378,23.6699,23.6839,616400.0
2012-05-25 09:45:00,33.87,33.94,33.81,33.83,615800.0,23.6839,23.7329,23.642,23.656,615800.0
2012-05-25 09:50:00,33.84,33.92,33.82,33.85,391600.0,23.6629,23.7189,23.649,23.6699,391600.0
2012-05-25 09:55:00,33.86,33.99,33.85,33.88,489000.0,23.6769,23.7678,23.6699,23.6909,489000.0
2012-05-25 10:00:00,33.88,33.92,33.77,33.81,452200.0,23.6909,23.7189,23.614,23.642,452200.0
2012-05-25 10:05:00,33.8,33.82,33.71,33.75,462000.0,23.635,23.649,23.572,23.6,462000.0
2012-05-25 10:10:00,33.75,33.78,33.67,33.74,433700.0,23.6,23.621,23.5441,23.593,433700.0
2012-05-25 10:15:00,33.74,33.86,33.7,33.84,389800.0,23.593,23.6769,23.565,23.6629,389800.0
2012-05-25 10:20:00,33.84,33.86,33.68,33.72,573200.0,23.6629,23.6769,23.5511,23.579,573200.0
2012-05-25 10:25:00,33.72,33.82,33.68,33.82,355000.0,23.579,23.649,23.5511,23.649,355000.0
2012-05-25 10:30:00,33.82,33.93,33.81,33.84,462600.0,23.649,23.7259,23.642,23.6629,462600.0
2012-05-25 10:35:00,33.84,33.92,33.78,33.8,324100.0,23.6629,23.7189,23.621,23.635,324100.0
2012-05-25 10:40:00,33.8,33.81,33.73,33.76,328500.0,23.635,23.642,23.586,23.607,328500.0
2012-05-25 10:45:00,33.76,33.82,33.72,33.81,263700.0,23.607,23.649,23.579,23.642,263700.0
2012-05-25 10:50:00,33.81,33.84,33.76,33.8,270300.0,23.642,23.6629,23.607,23.635,270300.0
2012-05-25 10:55:00,33.79,33.81,33.76,33.76,286400.0,23.628,23.642,23.607,23.607,286400.0
2012-05-25 11:00:00,33.76,33.86,33.76,33.83,345600.0,23.607,23.6769,23.607,23.656,345600.0
2012-05-25 11:05:00,33.82,33.9,33.8,33.89,456900.0,23.649,23.7049,23.635,23.6979,456900.0
2012-05-25 11:10:00,33.89,33.91,33.81,33.84,306700.0,23.6979,23.7119,23.642,23.6629,306700.0
2012-05-25 11:15:00,33.84,33.87,33.82,33.83,356300.0,23.6629,23.6839,23.649,23.656,356300.0
2012-05-25 11:20:00,33.83,33.9,33.81,33.87,213200.0,23.656,23.7049,23.642,23.6839,213200.0
2012-05-25 11:25:00,33.88,33.9,33.82,33.83,206600.0,23.6909,23.7049,23.649,23.656,206600.0
2012-05-25 11:30:00,33.83,33.84,33.75,33.77,494900.0,23.656,23.6629,23.6,23.614,494900.0
2012-05-25 11:35:00,33.77,33.79,33.74,33.78,339200.0,23.614,23.628,23.593,23.621,339200.0
2012-05-25 11:40:00,33.77,33.8,33.75,33.76,187800.0,23.614,23.635,23.6,23.607,187800.0
2012-05-25 11:45:00,33.76,33.8,33.73,33.77,465000.0,23.607,23.635,23.586,23.614,465000.0
2012-05-25 11:50:00,33.78,33.78,33.7,33.73,576400.0,23.621,23.621,23.565,23.586,576400.0
2012-05-25 11:55:00,33.74,33.74,33.67,33.69,227100.0,23.593,23.593,23.5441,23.5581,227100.0
2012-05-25 12:00:00,33.69,33.71,33.65,33.66,279000.0,23.5581,23.572,23.5301,23.5371,279000.0
2012-05-25 12:05:00,33.66,33.7,33.65,33.7,177800.0,23.5371,23.565,23.5301,23.565,177800.0
2012-05-25 12:10:00,33.7,33.7,33.66,33.69,151100.0,23.565,23.565,23.5371,23.5581,151100.0
2012-05-25 12:15:00,33.69,33.7,33.66,33.69,133100.0,23.5581,23.565,23.5371,23.5581,133100.0
2012-05-25 12:20:00,33.7,33.7,33.68,33.69,126000.0,23.565,23.565,23.5511,23.5581,126000.0
2012-05-25 12:25:00,33.69,33.73,33.68,33.7,216800.0,23.5581,23.586,23.5511,23.565,216800.0
2012-05-25 12:30:00,33.7,33.71,33.68,33.69,155300.0,23.565,23.572,23.5511,23.5581,155300.0
2012-05-25 12:35:00,33.69,33.75,33.68,33.73,216100.0,23.5581,23.6,23.5511,23.586,216100.0
2012-05-25 12:40:00,33.73,33.74,33.71,33.73,129700.0,23.586,23.593,23.572,23.586,129700.0
2012-05-25 12:45:00,33.72,33.75,33.7,33.71,158900.0,23.579,23.6,23.565,23.572,158900.0
2012-05-25 12:50:00,33.71,33.72,33.69,33.71,150700.0,23.572,23.579,23.5581,23.572,150700.0
2012-05-25 12:55:00,33.7,33.71,33.65,33.66,129500.0,23.565,23.572,23.5301,23.5371,129500.0
2012-05-25 13:00:00,33.66,33.68,33.62,33.67,166800.0,23.5371,23.5511,23.5091,23.5441,166800.0
2012-05-25 13:05:00,33.67,33.69,33.66,33.69,100400.0,23.5441,23.5581,23.5371,23.5581,100400.0
2012-05-25 13:10:00,33.68,33.71,33.67,33.68,146900.0,23.5511,23.572,23.5441,23.5511,146900.0
2012-05-25 13:15:00,33.68,33.68,33.65,33.67,175800.0,23.5511,23.5511,23.5301,23.5441,175800.0
2012-05-25 13:20:00,33.67,33.68,33.62,33.63,234000.0,23.5441,23.5511,23.5091,23.5161,234000.0
2012-05-25 13:25:00,33.64,33.64,33.57,33.61,370000.0,23.5231,23.5231,23.4741,23.5021,370000.0
2012-05-25 13:30:00,33.61,33.64,33.59,33.59,191300.0,23.5021,23.5231,23.4881,23.4881,191300.0
2012-05-25 13:35:00,33.6,33.6,33.56,33.57,120400.0,23.4951,23.4951,23.4672,23.4741,120400.0
2012-05-25 13:40:00,33.57,33.57,33.52,33.54,248300.0,23.4741,23.4741,23.4392,23.4532,248300.0
2012-05-25 13:45:00,33.54,33.55,33.52,33.53,117900.0,23.4532,23.4602,23.4392,23.4462,117900.0
2012-05-25 13:50:00,33.52,33.53,33.5,33.5,181500.0,23.4392,23.4462,23.4252,23.4252,181500.0
2012-05-25 13:55:00,33.5,33.54,33.49,33.54,455200.0,23.4252,23.4532,23.4182,23.4532,455200.0
2012-05-25 14:00:00,33.54,33.59,33.54,33.57,280400.0,23.4532,23.4881,23.4532,23.4741,280400.0
2012-05-25 14:05:00,33.56,33.57,33.53,33.53,183900.0,23.4672,23.4741,23.4462,23.4462,183900.0
2012-05-25 14:10:00,33.53,33.61,33.53,33.61,331500.0,23.4462,23.5021,23.4462,23.5021,331500.0
2012-05-25 14:15:00,33.6,33.6,33.5,33.51,219700.0,23.4951,23.4951,23.4252,23.4322,219700.0
2012-05-25 14:20:00,33.51,33.52,33.45,33.48,361400.0,23.4322,23.4392,23.3902,23.4112,361400.0
2012-05-25 14:25:00,33.49,33.54,33.42,33.48,335000.0,23.4182,23.4532,23.3693,23.4112,335000.0
2012-05-25 14:30:00,33.49,33.55,33.48,33.49,161600.0,23.4182,23.4602,23.4112,23.4182,161600.0
2012-05-25 14:35:00,33.5,33.52,33.45,33.48,260000.0,23.4252,23.4392,23.3902,23.4112,260000.0
2012-05-25 14:40:00,33.47,33.49,33.42,33.46,231800.0,23.4042,23.4182,23.3693,23.3972,231800.0
2012-05-25 14:45:00,33.46,33.47,33.37,33.43,408900.0,23.3972,23.4042,23.3343,23.3762,408900.0
2012-05-25 14:50:00,33.42,33.46,33.38,33.45,225400.0,23.3693,23.3972,23.3413,23.3902,225400.0
2012-05-25 14:55:00,33.46,33.46,33.39,33.41,213700.0,23.3972,23.3972,23.3483,23.3623,213700.0
2012-05-25 15:00:00,33.41,33.49,33.4,33.46,239900.0,23.3623,23.4182,23.3553,23.3972,239900.0
2012-05-25 15:05:00,33.45,33.49,33.43,33.48,268300.0,23.3902,23.4182,23.3762,23.4112,268300.0
2012-05-25 15:10:00,33.48,33.5,33.4,33.41,248700.0,23.4112,23.4252,23.3553,23.3623,248700.0
2012-05-25 15:15:00,33.41,33.45,33.36,33.38,374700.0,23.3623,23.3902,23.3273,23.3413,374700.0
2012-05-25 15:20:00,33.38,33.38,33.29,33.31,668000.0,23.3413,23.3413,23.2784,23.2923,668000.0
2012-05-25 15:25:00,33.32,33.41,33.29,33.41,705600.0,23.2993,23.3623,23.2784,23.3623,705600.0
2012-05-25 15:30:00,33.41,33.51,33.34,33.46,775100.0,23.3623,23.4322,23.3133,23.3972,775100.0
2012-05-25 15:35:00,33.46,33.49,33.42,33.48,521000.0,23.3972,23.4182,23.3693,23.4112,521000.0
2012-05-25 15:40:00,33.48,33.5,33.44,33.45,390600.0,23.4112,23.4252,23.3832,23.3902,390600.0
2012-05-25 15:45:00,33.46,33.52,33.45,33.47,438900.0,23.3972,23.4392,23.3902,23.4042,438900.0
2012-05-25 15:50:00,33.48,33.49,33.44,33.47,654600.0,23.4112,23.4182,23.3832,23.4042,654600.0
2012-05-25 15:55:00,33.47,33.5,33.46,33.48,1007100.0,23.4042,23.4252,23.3972,23.4112,1007100.0
2012-05-29 09:30:00,33.96,34.0,33.65,33.71,1087800.0,23.7469,23.7748,23.5301,23.572,1087800.0
2012-05-29 09:35:00,33.71,33.72,33.53,33.58,756900.0,23.572,23.579,23.4462,23.4811,756900.0
2012-05-29 09:40:00,33.58,33.71,33.54,33.67,700900.0,23.4811,23.572,23.4532,23.5441,700900.0
2012-05-29 09:45:00,33.68,33.8,33.67,33.75,645100.0,23.5511,23.635,23.5441,23.6,645100.0
2012-05-29 09:50:00,33.75,33.82,33.75,33.76,430900.0,23.6,23.649,23.6,23.607,430900.0
2012-05-29 09:55:00,33.75,33.86,33.75,33.82,556800.0,23.6,23.6769,23.6,23.649,556800.0
2012-05-29 10:00:00,33.81,33.84,33.74,33.84,879900.0,23.642,23.6629,23.593,23.6629,879900.0
2012-05-29 10:05:00,33.84,33.93,33.78,33.85,684200.0,23.6629,23.7259,23.621,23.6699,684200.0
2012-05-29 10:10:00,33.84,33.85,33.74,33.75,661000.0,23.6629,23.6699,23.593,23.6,661000.0
2012-05-29 10:15:00,33.76,33.76,33.61,33.62,560500.0,23.607,23.607,23.5021,23.5091,560500.0
2012-05-29 10:20:00,33.62,33.66,33.53,33.57,701700.0,23.5091,23.5371,23.4462,23.4741,701700.0
2012-05-29 10:25:00,33.57,33.69,33.55,33.65,628200.0,23.4741,23.5581,23.4602,23.5301,628200.0
2012-05-29 10:30:00,33.65,33.69,33.6,33.64,633900.0,23.5301,23.5581,23.4951,23.5231,633900.0
2012-05-29 10:35:00,33.64,33.67,33.57,33.59,336600.0,23.5231,23.5441,23.4741,23.4881,336600.0
2012-05-29 10:40:00,33.59,33.66,33.56,33.65,634200.0,23.4881,23.5371,23.4672,23.5301,634200.0
2012-05-29 10:45:00,33.65,33.73,33.65,33.72,714400.0,23.5301,23.586,23.5301,23.579,714400.0
2012-05-29 10:50:00,33.73,33.73,33.6,33.62,479000.0,23.586,23.586,23.4951,23.5091,479000.0
2012-05-29 10:55:00,33.62,33.63,33.56,33.62,366500.0,23.5091,23.5161,23.4672,23.5091,366500.0
2012-05-29 11:00:00,33.61,33.64,33.57,33.62,458700.0,23.5021,23.5231,23.4741,23.5091,458700.0
2012-05-29 11:05:00,33.63,33.65,33.57,33.59,336700.0,23.5161,23.5301,23.4741,23.4881,336700.0
2012-05-29 11:10:00,33.59,33.61,33.56,33.6,279600.0,23.4881,23.5021,23.4672,23.4951,279600.0
2012-05-29 11:15:00,33.6,33.61,33.53,33.55,508300.0,23.4951,23.5021,23.4462,23.4602,508300.0
2012-05-29 11:20:00,33.56,33.56,33.51,33.56,407700.0,23.4672,23.4672,23.4322,23.4672,407700.0
2012-05-29 11:25:00,33.56,33.58,33.53,33.58,299100.0,23.4672,23.4811,23.4462,23.4811,299100.0
2012-05-29 11:30:00,33.57,33.58,33.52,33.55,306600.0,23.4741,23.4811,23.4392,23.4602,306600.0
2012-05-29 11:35:00,33.55,33.55,33.49,33.49,891500.0,23.4602,23.4602,23.4182,23.4182,891500.0
2012-05-29 11:40:00,33.49,33.56,33.46,33.5,487100.0,23.4182,23.4672,23.3972,23.4252,487100.0
2012-05-29 11:45:00,33.5,33.52,33.48,33.5,579500.0,23.4252,23.4392,23.4112,23.4252,579500.0
2012-05-29 11:50:00,33.5,33.53,33.49,33.52,357700.0,23.4252,23.4462,23.4182,23.4392,357700.0
2012-05-29 11:55:00,33.52,33.55,33.5,33.53,247600.0,23.4392,23.4602,23.4252,23.4462,247600.0
2012-05-29 12:00:00,33.52,33.58,33.48,33.52,417300.0,23.4392,23.4811,23.4112,23.4392,417300.0
2012-05-29 12:05:00,33.52,33.6,33.51,33.59,282400.0,23.4392,23.4951,23.4322,23.4881,282400.0
2012-05-29 12:10:00,33.59,33.6,33.51,33.52,350800.0,23.4881,23.4951,23.4322,23.4392,350800.0
2012-05-29 12:15:00,33.52,33.57,33.5,33.56,238400.0,23.4392,23.4741,23.4252,23.4672,238400.0
2012-05-29 12:20:00,33.56,33.58,33.56,33.58,257000.0,23.4672,23.4811,23.4672,23.4811,257000.0
2012-05-29 12:25:00,33.58,33.62,33.56,33.57,259200.0,23.4811,23.5091,23.4672,23.4741,259200.0
2012-05-29 12:30:00,33.57,33.57,33.5,33.53,298000.0,23.4741,23.4741,23.4252,23.4462,298000.0
2012-05-29 12:35:00,33.53,33.57,33.52,33.53,262500.0,23.4462,23.4741,23.4392,23.4462,262500.0
2012-05-29 12:40:00,33.54,33.59,33.53,33.55,141000.0,23.4532,23.4881,23.4462,23.4602,141000.0
2012-05-29 12:45:00,33.56,33.6,33.54,33.59,109400.0,23.4672,23.4951,23.4532,23.4881,109400.0
2012-05-29 12:50:00,33.59,33.6,33.56,33.57,168100.0,23.4881,23.4951,23.4672,23.4741,168100.0
2012-05-29 12:55:00,33.58,33.58,33.52,33.53,152500.0,23.4811,23.4811,23.4392,23.4462,152500.0
2012-05-29 13:00:00,33.53,33.56,33.52,33.56,355500.0,23.4462,23.4672,23.4392,23.4672,355500.0
2012-05-29 13:05:00,33.56,33.56,33.5,33.52,173500.0,23.4672,23.4672,23.4252,23.4392,173500.0
2012-05-29 13:10:00,33.52,33.55,33.5,33.52,155300.0,23.4392,23.4602,23.4252,23.4392,155300.0
2012-05-29 13:15:00,33.52,33.53,33.5,33.51,157700.0,23.4392,23.4462,23.4252,23.4322,157700.0
2012-05-29 13:20:00,33.51,33.52,33.48,33.49,261200.0,23.4322,23.4392,23.4112,23.4182,261200.0
2012-05-29 13:25:00,33.49,33.5,33.48,33.49,180700.0,23.4182,23.4252,23.4112,23.4182,180700.0
2012-05-29 13:30:00,33.48,33.5,33.47,33.5,296800.0,23.4112,23.4252,23.4042,23.4252,296800.0
2012-05-29 13:35:00,33.5,33.52,33.47,33.48,425800.0,23.4252,23.4392,23.4042,23.4112,425800.0
2012-05-29 13:40:00,33.48,33.52,33.47,33.52,99500.0,23.4112,23.4392,23.4042,23.4392,99500.0
2012-05-29 13:45:00,33.52,33.55,33.51,33.52,167000.0,23.4392,23.4602,23.4322,23.4392,167000.0
2012-05-29 13:50:00,33.52,33.54,33.5,33.5,148700.0,23.4392,23.4532,23.4252,23.4252,148700.0
2012-05-29 13:55:00,33.51,33.52,33.5,33.52,207800.0,23.4322,23.4392,23.4252,23.4392,207800.0
2012-05-29 14:00:00,33.52,33.54,33.49,33.5,255100.0,23.4392,23.4532,23.4182,23.4252,255100.0
2012-05-29 14:05:00,33.5,33.51,33.47,33.49,392700.0,23.4252,23.4322,23.4042,23.4182,392700.0
2012-05-29 14:10:00,33.5,33.54,33.48,33.5,275600.0,23.4252,23.4532,23.4112,23.4252,275600.0
2012-05-29 14:15:00,33.5,33.52,33.46,33.49,273400.0,23.4252,23.4392,23.3972,23.4182,273400.0
2012-05-29 14:20:00,33.48,33.49,33.41,33.43,304000.0,23.4112,23.4182,23.3623,23.3762,304000.0
2012-05-29 14:25:00,33.43,33.47,33.42,33.46,199600.0,23.3762,23.4042,23.3693,23.3972,199600.0
2012-05-29 14:30:00,33.46,33.47,33.42,33.45,186200.0,23.3972,23.4042,23.3693,23.3902,186200.0
2012-05-29 14:35:00,33.45,33.46,33.39,33.4,249100.0,23.3902,23.3972,23.3483,23.3553,249100.0
2012-05-29 14:40:00,33.4,33.43,33.38,33.41,229200.0,23.3553,23.3762,23.3413,23.3623,229200.0
2012-05-29 14:45:00,33.41,33.42,33.36,33.38,274900.0,23.3623,23.3693,23.3273,23.3413,274900.0
2012-05-29 14:50:00,33.39,33.48,33.37,33.48,332100.0,23.3483,23.4112,23.3343,23.4112,332100.0
2012-05-29 14:55:00,33.48,33.5,33.46,33.47,240700.0,23.4112,23.4252,23.3972,23.4042,240700.0
2012-05-29 15:00:00,33.46,33.5,33.45,33.48,259600.0,23.3972,23.4252,23.3902,23.4112,259600.0
2012-05-29 15:05:00,33.48,33.5,33.47,33.47,210700.0,23.4112,23.4252,23.4042,23.4042,210700.0
2012-05-29 15:10:00,33.48,33.55,33.48,33.53,563800.0,23.4112,23.4602,23.4112,23.4462,563800.0
2012-05-29 15:15:00,33.54,33.54,33.5,33.51,152200.0,23.4532,23.4532,23.4252,23.4322,152200.0
2012-05-29 15:20:00,33.51,33.51,33.45,33.51,327400.0,23.4322,23.4322,23.3902,23.4322,327400.0
2012-05-29 15:25:00,33.51,33.51,33.45,33.46,269000.0,23.4322,23.4322,23.3902,23.3972,269000.0
2012-05-29 15:30:00,33.47,33.48,33.41,33.42,403900.0,23.4042,23.4112,23.3623,23.3693,403900.0
2012-05-29 15:35:00,33.42,33.5,33.41,33.47,516900.0,23.3693,23.4252,23.3623,23.4042,516900.0
2012-05-29 15:40:00,33.47,33.64,33.45,33.64,816600.0,23.4042,23.5231,23.3902,23.5231,816600.0
2012-05-29 15:45:00,33.63,33.7,33.63,33.68,936400.0,23.5161,23.565,23.5161,23.5511,936400.0
2012-05-29 15:50:00,33.68,33.7,33.64,33.68,996000.0,23.5511,23.565,23.5231,23.5511,996000.0
2012-05-29 15:55:00,33.69,33.7,33.61,33.64,1876400.0,23.5581,23.565,23.5021,23.5231,1876400.0
2012-05-30 09:30:00,33.27,33.44,33.23,33.25,967900.0,23.2644,23.3832,23.2364,23.2504,967900.0
2012-05-30 09:35:00,33.26,33.36,33.23,33.24,531200.0,23.2574,23.3273,23.2364,23.2434,531200.0
2012-05-30 09:40:00,33.24,33.29,33.21,33.26,497700.0,23.2434,23.2784,23.2224,23.2574,497700.0
2012-05-30 09:45:00,33.27,33.34,33.25,33.31,369400.0,23.2644,23.3133,23.2504,23.2923,369400.0
2012-05-30 09:50:00,33.3,33.32,33.25,33.27,539400.0,23.2853,23.2993,23.2504,23.2644,539400.0
2012-05-30 09:55:00,33.27,33.29,33.15,33.17,873200.0,23.2644,23.2784,23.1805,23.1944,873200.0
2012-05-30 10:00:00,33.17,33.23,33.1,33.15,642800.0,23.1944,23.2364,23.1455,23.1805,642800.0
2012-05-30 10:05:00,33.15,33.26,33.14,33.2,330100.0,23.1805,23.2574,23.1735,23.2154,330100.0
2012-05-30 10:10:00,33.2,33.21,33.02,33.06,757700.0,23.2154,23.2224,23.0896,23.1175,757700.0
2012-05-30 10:15:00,33.07,33.11,33.03,33.08,383800.0,23.1245,23.1525,23.0965,23.1315,383800.0
2012-05-30 10:20:00,33.07,33.14,33.02,33.14,515800.0,23.1245,23.1735,23.0896,23.1735,515800.0
2012-05-30 10:25:00,33.13,33.18,33.1,33.11,330200.0,23.1665,23.2014,23.1455,23.1525,330200.0
2012-05-30 10:30:00,33.11,33.12,33.05,33.1,286200.0,23.1525,23.1595,23.1105,23.1455,286200.0
2012-05-30 10:35:00,33.1,33.14,33.06,33.11,305400.0,23.1455,23.1735,23.1175,23.1525,305400.0
2012-05-30 10:40:00,33.11,33.14,33.08,33.11,195500.0,23.1525,23.1735,23.1315,23.1525,195500.0
2012-05-30 10:45:00,33.11,33.16,33.11,33.15,281500.0,23.1525,23.1874,23.1525,23.1805,281500.0
2012-05-30 10:50:00,33.15,33.15,33.11,33.14,179900.0,23.1805,23.1805,23.1525,23.1735,179900.0
2012-05-30 10:55:00,33.14,33.15,33.11,33.13,296000.0,23.1735,23.1805,23.1525,23.1665,296000.0
2012-05-30 11:00:00,33.12,33.18,33.11,33.17,415600.0,23.1595,23.2014,23.1525,23.1944,415600.0
2012-05-30 11:05:00,33.17,33.22,33.15,33.19,264000.0,23.1944,23.2294,23.1805,23.2084,264000.0
2012-05-30 11:10:00,33.19,33.2,33.16,33.18,148500.0,23.2084,23.2154,23.1874,23.2014,148500.0
2012-05-30 11:15:00,33.18,33.2,33.11,33.11,248200.0,23.2014,23.2154,23.1525,23.1525,248200.0
2012-05-30 11:20:00,33.11,33.15,33.09,33.13,313100.0,23.1525,23.1805,23.1385,23.1665,313100.0
2012-05-30 11:25:00,33.13,33.16,33.12,33.15,147400.0,23.1665,23.1874,23.1595,23.1805,147400.0
2012-05-30 11:30:00,33.16,33.17,33.1,33.11,264600.0,23.1874,23.1944,23.1455,23.1525,264600.0
2012-05-30 11:35:00,33.11,33.17,33.1,33.12,281100.0,23.1525,23.1944,23.1455,23.1595,281100.0
2012-05-30 11:40:00,33.12,33.16,33.08,33.16,175300.0,23.1595,23.1874,23.1315,23.1874,175300.0
2012-05-30 11:45:00,33.16,33.16,33.06,33.09,321700.0,23.1874,23.1874,23.1175,23.1385,321700.0
2012-05-30 11:50:00,33.1,33.12,33.08,33.1,384800.0,23.1455,23.1595,23.1315,23.1455,384800.0
2012-05-30 11:55:00,33.09,33.12,33.07,33.07,247800.0,23.1385,23.1595,23.1245,23.1245,247800.0
2012-05-30 12:00:00,33.06,33.08,33.03,33.05,524700.0,23.1175,23.1315,23.0965,23.1105,524700.0
2012-05-30 12:05:00,33.04,33.08,33.02,33.06,423000.0,23.1035,23.1315,23.0896,23.1175,423000.0
2012-05-30 12:10:00,33.06,33.09,33.05,33.09,191400.0,23.1175,23.1385,23.1105,23.1385,191400.0
2012-05-30 12:15:00,33.08,33.09,33.05,33.05,167500.0,23.1315,23.1385,23.1105,23.1105,167500.0
2012-05-30 12:20:00,33.05,33.07,33.04,33.04,294700.0,23.1105,23.1245,23.1035,23.1035,294700.0
2012-05-30 12:25:00,33.04,33.07,33.0,33.0,407700.0,23.1035,23.1245,23.0756,23.0756,407700.0
2012-05-30 12:30:00,33.0,33.01,32.97,32.98,565800.0,23.0756,23.0826,23.0546,23.0616,565800.0
2012-05-30 12:35:00,32.98,33.02,32.95,32.99,389400.0,23.0616,23.0896,23.0406,23.0686,389400.0
2012-05-30 12:40:00,32.99,33.08,32.97,33.07,179100.0,23.0686,23.1315,23.0546,23.1245,179100.0
2012-05-30 12:45:00,33.08,33.12,33.06,33.09,270200.0,23.1315,23.1595,23.1175,23.1385,270200.0
2012-05-30 12:50:00,33.09,33.1,33.06,33.06,140000.0,23.1385,23.1455,23.1175,23.1175,140000.0
2012-05-30 12:55:00,33.06,33.1,33.06,33.08,139700.0,23.1175,23.1455,23.1175,23.1315,139700.0
2012-05-30 13:00:00,33.07,33.11,33.03,33.04,179700.0,23.1245,23.1525,23.0965,23.1035,179700.0
2012-05-30 13:05:00,33.04,33.08,33.01,33.02,256100.0,23.1035,23.1315,23.0826,23.0896,256100.0
2012-05-30 13:10:00,33.02,33.05,33.0,33.0,174300.0,23.0896,23.1105,23.0756,23.0756,174300.0
2012-05-30 13:15:00,33.0,33.05,32.99,33.03,156700.0,23.0756,23.1105,23.0686,23.0965,156700.0
2012-05-30 13:20:00,33.04,33.05,33.03,33.05,212300.0,23.1035,23.1105,23.0965,23.1105,212300.0
2012-05-30 13:25:00,33.05,33.05,33.02,33.03,220300.0,23.1105,23.1105,23.0896,23.0965,220300.0
2012-05-30 13:30:00,33.04,33.08,33.03,33.06,451300.0,23.1035,23.1315,23.0965,23.1175,451300.0
2012-05-30 13:35:00,33.07,33.08,33.04,33.04,309200.0,23.1245,23.1315,23.1035,23.1035,309200.0
2012-05-30 13:40:00,33.05,33.07,33.01,33.02,301200.0,23.1105,23.1245,23.0826,23.0896,301200.0
2012-05-30 13:45:00,33.02,33.07,33.01,33.05,367000.0,23.0896,23.1245,23.0826,23.1105,367000.0
2012-05-30 13:50:00,33.05,33.07,33.01,33.05,328700.0,23.1105,23.1245,23.0826,23.1105,328700.0
2012-05-30 13:55:00,33.05,33.06,33.01,33.05,283600.0,23.1105,23.1175,23.0826,23.1105,283600.0
2012-05-30 14:00:00,33.05,33.09,33.03,33.04,371700.0,23.1105,23.1385,23.0965,23.1035,371700.0
2012-05-30 14:05:00,33.05,33.12,33.04,33.09,278700.0,23.1105,23.1595,23.1035,23.1385,278700.0
2012-05-30 14:10:00,33.09,33.09,33.04,33.08,170500.0,23.1385,23.1385,23.1035,23.1315,170500.0
2012-05-30 14:15:00,33.08,33.12,33.06,33.12,151200.0,23.1315,23.1595,23.1175,23.1595,151200.0
2012-05-30 14:20:00,33.12,33.13,33.07,33.09,220200.0,23.1595,23.1665,23.1245,23.1385,220200.0
2012-05-30 14:25:00,33.09,33.11,33.02,33.08,346200.0,23.1385,23.1525,23.0896,23.1315,346200.0
2012-05-30 14:30:00,33.08,33.11,33.06,33.1,270000.0,23.1315,23.1525,23.1175,23.1455,270000.0
2012-05-30 14:35:00,33.1,33.11,33.05,33.08,212200.0,23.1455,23.1525,23.1105,23.1315,212200.0
2012-05-30 14:40:00,33.07,33.15,33.06,33.14,206000.0,23.1245,23.1805,23.1175,23.1735,206000.0
2012-05-30 14:45:00,33.15,33.15,33.09,33.09,238900.0,23.1805,23.1805,23.1385,23.1385,238900.0
2012-05-30 14:50:00,33.09,33.12,33.07,33.1,314300.0,23.1385,23.1595,23.1245,23.1455,314300.0
2012-05-30 14:55:00,33.1,33.12,33.08,33.11,151700.0,23.1455,23.1595,23.1315,23.1525,151700.0
2012-05-30 15:00:00,33.1,33.11,33.04,33.04,382400.0,23.1455,23.1525,23.1035,23.1035,382400.0
2012-05-30 15:05:00,33.04,33.05,33.01,33.05,448400.0,23.1035,23.1105,23.0826,23.1105,448400.0
2012-05-30 15:10:00,33.05,33.05,32.98,33.0,286900.0,23.1105,23.1105,23.0616,23.0756,286900.0
2012-05-30 15:15:00,33.0,33.06,32.97,33.06,412400.0,23.0756,23.1175,23.0546,23.1175,412400.0
2012-05-30 15:20:00,33.06,33.11,33.01,33.1,309300.0,23.1175,23.1525,23.0826,23.1455,309300.0
2012-05-30 15:25:00,33.1,33.14,33.06,33.1,510200.0,23.1455,23.1735,23.1175,23.1455,510200.0
2012-05-30 15:30:00,33.09,33.11,33.06,33.07,253500.0,23.1385,23.1525,23.1175,23.1245,253500.0
2012-05-30 15:35:00,33.08,33.12,33.06,33.12,362000.0,23.1315,23.1595,23.1175,23.1595,362000.0
2012-05-30 15:40:00,33.12,33.12,32.99,33.0,744900.0,23.1595,23.1595,23.0686,23.0756,744900.0
2012-05-30 15:45:00,32.99,33.01,32.96,32.97,1210600.0,23.0686,23.0826,23.0476,23.0546,1210600.0
2012-05-30 15:50:00,32.97,33.03,32.96,32.98,863100.0,23.0546,23.0965,23.0476,23.0616,863100.0
2012-05-30 15:55:00,32.98,33.05,32.96,32.97,2237000.0,23.0616,23.1105,23.0476,23.0546,2237000.0
2012-05-31 09:30:00,33.0,33.12,32.93,33.1,901700.0,23.0756,23.1595,23.0266,23.1455,901700.0
2012-05-31 09:35:00,33.09,33.15,33.03,33.03,647400.0,23.1385,23.1805,23.0965,23.0965,647400.0
2012-05-31 09:40:00,33.04,33.07,32.97,33.05,834000.0,23.1035,23.1245,23.0546,23.1105,834000.0
2012-05-31 09:45:00,33.04,33.07,32.99,32.99,762500.0,23.1035,23.1245,23.0686,23.0686,762500.0
2012-05-31 09:50:00,32.99,33.03,32.91,32.94,826200.0,23.0686,23.0965,23.0126,23.0336,826200.0
2012-05-31 09:55:00,32.94,33.03,32.92,33.02,940700.0,23.0336,23.0965,23.0196,23.0896,940700.0
2012-05-31 10:00:00,33.02,33.02,32.92,32.92,485300.0,23.0896,23.0896,23.0196,23.0196,485300.0
2012-05-31 10:05:00,32.91,32.98,32.91,32.98,452600.0,23.0126,23.0616,23.0126,23.0616,452600.0
2012-05-31 10:10:00,32.98,32.99,32.92,32.98,520600.0,23.0616,23.0686,23.0196,23.0616,520600.0
2012-05-31 10:15:00,32.97,33.03,32.95,32.99,557000.0,23.0546,23.0965,23.0406,23.0686,557000.0
2012-05-31 10:20:00,32.99,33.01,32.97,32.98,299900.0,23.0686,23.0826,23.0546,23.0616,299900.0
2012-05-31 10:25:00,32.98,33.09,32.98,33.06,679500.0,23.0616,23.1385,23.0616,23.1175,679500.0
2012-05-31 10:30:00,33.06,33.06,32.99,33.04,719700.0,23.1175,23.1175,23.0686,23.1035,719700.0
2012-05-31 10:35:00,33.04,33.14,33.04,33.1,634000.0,23.1035,23.1735,23.1035,23.1455,634000.0
2012-05-31 10:40:00,33.11,33.11,33.01,33.05,365900.0,23.1525,23.1525,23.0826,23.1105,365900.0
2012-05-31 10:45:00,33.05,33.08,33.02,33.07,550800.0,23.1105,23.1315,23.0896,23.1245,550800.0
2012-05-31 10:50:00,33.06,33.11,33.01,33.06,518400.0,23.1175,23.1525,23.0826,23.1175,518400.0
2012-05-31 10:55:00,33.05,33.19,33.05,33.16,564000.0,23.1105,23.2084,23.1105,23.1874,564000.0
2012-05-31 11:00:00,33.16,33.18,33.03,33.05,610700.0,23.1874,23.2014,23.0965,23.1105,610700.0
2012-05-31 11:05:00,33.04,33.08,33.03,33.03,435400.0,23.1035,23.1315,23.0965,23.0965,435400.0
2012-05-31 11:10:00,33.04,33.05,32.98,32.99,407000.0,23.1035,23.1105,23.0616,23.0686,407000.0
2012-05-31 11:15:00,32.99,33.04,32.99,33.04,367600.0,23.0686,23.1035,23.0686,23.1035,367600.0
2012-05-31 11:20:00,33.04,33.1,33.04,33.1,347500.0,23.1035,23.1455,23.1035,23.1455,347500.0
2012-05-31 11:25:00,33.1,33.1,33.05,33.09,347800.0,23.1455,23.1455,23.1105,23.1385,347800.0
2012-05-31 11:30:00,33.08,33.23,33.07,33.22,609700.0,23.1315,23.2364,23.1245,23.2294,609700.0
2012-05-31 11:35:00,33.23,33.24,33.17,33.19,517600.0,23.2364,23.2434,23.1944,23.2084,517600.0
2012-05-31 11:40:00,33.19,33.19,33.13,33.15,302000.0,23.2084,23.2084,23.1665,23.1805,302000.0
2012-05-31 11:45:00,33.14,33.15,33.05,33.08,643100.0,23.1735,23.1805,23.1105,23.1315,643100.0
2012-05-31 11:50:00,33.07,33.09,33.03,33.04,380600.0,23.1245,23.1385,23.0965,23.1035,380600.0
2012-05-31 11:55:00,33.05,33.05,33.03,33.04,232400.0,23.1105,23.1105,23.0965,23.1035,232400.0
2012-05-31 12:00:00,33.04,33.05,33.01,33.02,316500.0,23.1035,23.1105,23.0826,23.0896,316500.0
2012-05-31 12:05:00,33.03,33.07,33.02,33.06,375200.0,23.0965,23.1245,23.0896,23.1175,375200.0
2012-05-31 12:10:00,33.06,33.09,33.04,33.09,548900.0,23.1175,23.1385,23.1035,23.1385,548900.0
2012-05-31 12:15:00,33.09,33.1,33.06,33.1,356100.0,23.1385,23.1455,23.1175,23.1455,356100.0
2012-05-31 12:20:00,33.1,33.19,33.09,33.17,527200.0,23.1455,23.2084,23.1385,23.1944,527200.0
2012-05-31 12:25:00,33.17,33.23,33.16,33.18,520200.0,23.1944,23.2364,23.1874,23.2014,520200.0
2012-05-31 12:30:00,33.18,33.21,33.12,33.13,422100.0,23.2014,23.2224,23.1595,23.1665,422100.0
2012-05-31 12:35:00,33.12,33.14,33.06,33.11,298600.0,23.1595,23.1735,23.1175,23.1525,298600.0
2012-05-31 12:40:00,33.11,33.12,33.06,33.12,401900.0,23.1525,23.1595,23.1175,23.1595,401900.0
2012-05-31 12:45:00,33.12,33.17,33.08,33.16,234900.0,23.1595,23.1944,23.1315,23.1874,234900.0
2012-05-31 12:50:00,33.16,33.19,33.12,33.14,274100.0,23.1874,23.2084,23.1595,23.1735,274100.0
2012-05-31 12:55:00,33.14,33.15,33.09,33.1,159400.0,23.1735,23.1805,23.1385,23.1455,159400.0
2012-05-31 13:00:00,33.1,33.19,33.09,33.15,215000.0,23.1455,23.2084,23.1385,23.1805,215000.0
2012-05-31 13:05:00,33.15,33.19,33.12,33.14,520800.0,23.1805,23.2084,23.1595,23.1735,520800.0
2012-05-31 13:10:00,33.13,33.15,33.11,33.13,300600.0,23.1665,23.1805,23.1525,23.1665,300600.0
2012-05-31 13:15:00,33.13,33.16,33.12,33.14,379600.0,23.1665,23.1874,23.1595,23.1735,379600.0
2012-05-31 13:20:00,33.14,33.14,33.06,33.09,251400.0,23.1735,23.1735,23.1175,23.1385,251400.0
2012-05-31 13:25:00,33.09,33.11,33.06,33.08,297500.0,23.1385,23.1525,23.1175,23.1315,297500.0
2012-05-31 13:30:00,33.08,33.1,33.07,33.09,159700.0,23.1315,23.1455,23.1245,23.1385,159700.0
2012-05-31 13:35:00,33.08,33.09,33.04,33.05,924800.0,23.1315,23.1385,23.1035,23.1105,924800.0
2012-05-31 13:40:00,33.05,33.07,33.0,33.07,773400.0,23.1105,23.1245,23.0756,23.1245,773400.0
2012-05-31 13:45:00,33.06,33.09,33.04,33.05,310000.0,23.1175,23.1385,23.1035,23.1105,310000.0
2012-05-31 13:50:00,33.05,33.06,33.01,33.05,192500.0,23.1105,23.1175,23.0826,23.1105,192500.0
2012-05-31 13:55:00,33.05,33.07,33.04,33.06,98900.0,23.1105,23.1245,23.1035,23.1175,98900.0
2012-05-31 14:00:00,33.06,33.11,33.03,33.1,218100.0,23.1175,23.1525,23.0965,23.1455,218100.0
2012-05-31 14:05:00,33.1,33.12,33.06,33.09,241700.0,23.1455,23.1595,23.1175,23.1385,241700.0
2012-05-31 14:10:00,33.09,33.13,33.07,33.07,345900.0,23.1385,23.1665,23.1245,23.1245,345900.0
2012-05-31 14:15:00,33.07,33.09,33.06,33.06,171400.0,23.1245,23.1385,23.1175,23.1175,171400.0
2012-05-31 14:20:00,33.05,33.06,33.01,33.02,252800.0,23.1105,23.1175,23.0826,23.0896,252800.0
2012-05-31 14:25:00,33.02,33.04,33.0,33.01,537800.0,23.0896,23.1035,23.0756,23.0826,537800.0
2012-05-31 14:30:00,33.01,33.07,33.0,33.05,293600.0,23.0826,23.1245,23.0756,23.1105,293600.0
2012-05-31 14:35:00,33.06,33.07,33.03,33.07,494400.0,23.1175,23.1245,23.0965,23.1245,494400.0
2012-05-31 14:40:00,33.07,33.11,33.06,33.1,314300.0,23.1245,23.1525,23.1175,23.1455,314300.0
2012-05-31 14:45:00,33.1,33.11,33.09,33.09,297000.0,23.1455,23.1525,23.1385,23.1385,297000.0
2012-05-31 14:50:00,33.09,33.1,33.07,33.08,241400.0,23.1385,23.1455,23.1245,23.1315,241400.0
2012-05-31 14:55:00,33.08,33.15,33.07,33.12,391100.0,23.1315,23.1805,23.1245,23.1595,391100.0
2012-05-31 15:00:00,33.12,33.12,33.05,33.05,338000.0,23.1595,23.1595,23.1105,23.1105,338000.0
2012-05-31 15:05:00,33.05,33.09,33.05,33.06,331400.0,23.1105,23.1385,23.1105,23.1175,331400.0
2012-05-31 15:10:00,33.06,33.12,33.05,33.11,921100.0,23.1175,23.1595,23.1105,23.1525,921100.0
2012-05-31 15:15:00,33.1,33.15,33.1,33.11,310400.0,23.1455,23.1805,23.1455,23.1525,310400.0
2012-05-31 15:20:00,33.12,33.18,33.11,33.18,309000.0,23.1595,23.2014,23.1525,23.2014,309000.0
2012-05-31 15:25:00,33.18,33.34,33.17,33.3,695700.0,23.2014,23.3133,23.1944,23.2853,695700.0
2012-05-31 15:30:00,33.3,33.35,33.3,33.33,735100.0,23.2853,23.3203,23.2853,23.3063,735100.0
2012-05-31 15:35:00,33.33,33.47,33.33,33.43,839000.0,23.3063,23.4042,23.3063,23.3762,839000.0
2012-05-31 15:40:00,33.42,33.44,33.28,33.31,624500.0,23.3693,23.3832,23.2714,23.2923,624500.0
2012-05-31 15:45:00,33.3,33.3,33.15,33.19,908700.0,23.2853,23.2853,23.1805,23.2084,908700.0
2012-05-31 15:50:00,33.19,33.22,33.11,33.13,1249500.0,23.2084,23.2294,23.1525,23.1665,1249500.0
2012-05-31 15:55:00,33.13,33.2,33.12,33.14,1569300.0,23.1665,23.2154,23.1595,23.1735,1569300.0
2012-06-01 09:30:00,32.41,32.59,32.32,32.56,2450300.0,22.663,22.7889,22.6001,22.7679,2450300.0
2012-06-01 09:35:00,32.55,32.56,32.05,32.33,1930000.0,22.7609,22.7679,22.4113,22.6071,1930000.0
2012-06-01 09:40:00,32.3,32.37,32.26,32.32,650300.0,22.5861,22.635,22.5581,22.6001,650300.0
2012-06-01 09:45:00,32.31,32.41,32.28,32.36,763200.0,22.5931,22.663,22.5721,22.628,763200.0
2012-06-01 09:50:00,32.36,32.46,32.31,32.46,633600.0,22.628,22.698,22.5931,22.698,633600.0
2012-06-01 09:55:00,32.46,32.49,32.37,32.44,1008200.0,22.698,22.7189,22.635,22.684,1008200.0
2012-06-01 10:00:00,32.44,32.65,32.41,32.6,1054600.0,22.684,22.8308,22.663,22.7959,1054600.0
2012-06-01 10:05:00,32.59,32.61,32.45,32.51,958000.0,22.7889,22.8029,22.691,22.7329,958000.0
2012-06-01 10:10:00,32.51,32.51,32.41,32.42,710500.0,22.7329,22.7329,22.663,22.67,710500.0
2012-06-01 10:15:00,32.42,32.52,32.4,32.41,730900.0,22.67,22.7399,22.656,22.663,730900.0
2012-06-01 10:20:00,32.41,32.41,32.25,32.27,1054100.0,22.663,22.663,22.5511,22.5651,1054100.0
2012-06-01 10:25:00,32.27,32.28,32.11,32.12,1033800.0,22.5651,22.5721,22.4532,22.4602,1033800.0
2012-06-01 10:30:00,32.12,32.2,32.08,32.2,654300.0,22.4602,22.5162,22.4322,22.5162,654300.0
2012-06-01 10:35:00,32.2,32.25,32.13,32.16,391900.0,22.5162,22.5511,22.4672,22.4882,391900.0
2012-06-01 10:40:00,32.15,32.2,32.07,32.11,843900.0,22.4812,22.5162,22.4253,22.4532,843900.0
2012-06-01 10:45:00,32.11,32.13,32.1,32.13,439600.0,22.4532,22.4672,22.4462,22.4672,439600.0
2012-06-01 10:50:00,32.13,32.15,32.1,32.15,347700.0,22.4672,22.4812,22.4462,22.4812,347700.0
2012-06-01 10:55:00,32.15,32.21,32.11,32.17,492000.0,22.4812,22.5232,22.4532,22.4952,492000.0
2012-06-01 11:00:00,32.17,32.19,32.12,32.18,240300.0,22.4952,22.5092,22.4602,22.5022,240300.0
2012-06-01 11:05:00,32.18,32.2,32.15,32.16,432000.0,22.5022,22.5162,22.4812,22.4882,432000.0
2012-06-01 11:10:00,32.16,32.19,32.12,32.14,342600.0,22.4882,22.5092,22.4602,22.4742,342600.0
2012-06-01 11:15:00,32.14,32.23,32.13,32.16,481000.0,22.4742,22.5371,22.4672,22.4882,481000.0
2012-06-01 11:20:00,32.16,32.23,32.14,32.21,384800.0,22.4882,22.5371,22.4742,22.5232,384800.0
2012-06-01 11:25:00,32.2,32.26,32.18,32.25,450000.0,22.5162,22.5581,22.5022,22.5511,450000.0
2012-06-01 11:30:00,32.25,32.26,32.19,32.2,405500.0,22.5511,22.5581,22.5092,22.5162,405500.0
2012-06-01 11:35:00,32.21,32.32,32.21,32.27,332300.0,22.5232,22.6001,22.5232,22.5651,332300.0
2012-06-01 11:40:00,32.27,32.29,32.21,32.21,471900.0,22.5651,22.5791,22.5232,22.5232,471900.0
2012-06-01 11:45:00,32.21,32.23,32.15,32.16,451800.0,22.5232,22.5371,22.4812,22.4882,451800.0
2012-06-01 11:50:00,32.16,32.22,32.15,32.19,379800.0,22.4882,22.5301,22.4812,22.5092,379800.0
2012-06-01 11:55:00,32.2,32.2,32.16,32.17,444000.0,22.5162,22.5162,22.4882,22.4952,444000.0
2012-06-01 12:00:00,32.17,32.2,32.13,32.13,357200.0,22.4952,22.5162,22.4672,22.4672,357200.0
2012-06-01 12:05:00,32.13,32.14,32.1,32.13,532600.0,22.4672,22.4742,22.4462,22.4672,532600.0
2012-06-01 12:10:00,32.13,32.19,32.11,32.17,393600.0,22.4672,22.5092,22.4532,22.4952,393600.0
2012-06-01 12:15:00,32.16,32.19,32.13,32.14,376800.0,22.4882,22.5092,22.4672,22.4742,376800.0
2012-06-01 12:20:00,32.15,32.16,32.07,32.1,736800.0,22.4812,22.4882,22.4253,22.4462,736800.0
2012-06-01 12:25:00,32.1,32.1,32.03,32.07,693400.0,22.4462,22.4462,22.3973,22.4253,693400.0
2012-06-01 12:30:00,32.07,32.07,32.01,32.02,501000.0,22.4253,22.4253,22.3833,22.3903,501000.0
2012-06-01 12:35:00,32.02,32.07,32.02,32.04,302800.0,22.3903,22.4253,22.3903,22.4043,302800.0
2012-06-01 12:40:00,32.04,32.09,32.03,32.03,167300.0,22.4043,22.4392,22.3973,22.3973,167300.0
2012-06-01 12:45:00,32.04,32.09,32.03,32.05,195200.0,22.4043,22.4392,22.3973,22.4113,195200.0
2012-06-01 12:50:00,32.05,32.11,32.05,32.1,181300.0,22.4113,22.4532,22.4113,22.4462,181300.0
2012-06-01 12:55:00,32.1,32.11,32.06,32.06,330700.0,22.4462,22.4532,22.4183,22.4183,330700.0
2012-06-01 13:00:00,32.07,32.09,32.03,32.03,395000.0,22.4253,22.4392,22.3973,22.3973,395000.0
2012-06-01 13:05:00,32.04,32.05,32.03,32.03,167300.0,22.4043,22.4113,22.3973,22.3973,167300.0
2012-06-01 13:10:00,32.04,32.05,32.01,32.02,478900.0,22.4043,22.4113,22.3833,22.3903,478900.0
2012-06-01 13:15:00,32.02,32.04,32.0,32.01,536800.0,22.3903,22.4043,22.3763,22.3833,536800.0
2012-06-01 13:20:00,32.01,32.02,31.97,32.0,755200.0,22.3833,22.3903,22.3553,22.3763,755200.0
2012-06-01 13:25:00,32.0,32.01,31.91,31.91,367500.0,22.3763,22.3833,22.3134,22.3134,367500.0
2012-06-01 13:30:00,31.91,31.92,31.8,31.83,879300.0,22.3134,22.3204,22.2365,22.2574,879300.0
2012-06-01 13:35:00,31.83,31.86,31.77,31.78,564800.0,22.2574,22.2784,22.2155,22.2225,564800.0
2012-06-01 13:40:00,31.78,31.92,31.77,31.92,525200.0,22.2225,22.3204,22.2155,22.3204,525200.0
2012-06-01 13:45:00,31.92,31.96,31.86,31.91,317000.0,22.3204,22.3483,22.2784,22.3134,317000.0
2012-06-01 13:50:00,31.92,31.93,31.86,31.89,274000.0,22.3204,22.3274,22.2784,22.2994,274000.0
2012-06-01 13:55:00,31.89,31.9,31.82,31.86,567400.0,22.2994,22.3064,22.2504,22.2784,567400.0
2012-06-01 14:00:00,31.85,31.87,31.8,31.83,473000.0,22.2714,22.2854,22.2365,22.2574,473000.0
2012-06-01 14:05:00,31.82,31.85,31.78,31.82,407600.0,22.2504,22.2714,22.2225,22.2504,407600.0
2012-06-01 14:10:00,31.81,31.85,31.79,31.84,371600.0,22.2434,22.2714,22.2295,22.2644,371600.0
2012-06-01 14:15:00,31.84,31.96,31.83,31.95,361900.0,22.2644,22.3483,22.2574,22.3413,361900.0
2012-06-01 14:20:00,31.95,32.05,31.94,32.04,647400.0,22.3413,22.4113,22.3344,22.4043,647400.0
2012-06-01 14:25:00,32.04,32.05,32.0,32.01,526500.0,22.4043,22.4113,22.3763,22.3833,526500.0
2012-06-01 14:30:00,32.01,32.06,31.99,32.06,583800.0,22.3833,22.4183,22.3693,22.4183,583800.0
2012-06-01 14:35:00,32.06,32.12,32.05,32.12,334000.0,22.4183,22.4602,22.4113,22.4602,334000.0
2012-06-01 14:40:00,32.12,32.19,32.1,32.18,553100.0,22.4602,22.5092,22.4462,22.5022,553100.0
2012-06-01 14:45:00,32.18,32.19,32.12,32.13,313600.0,22.5022,22.5092,22.4602,22.4672,313600.0
2012-06-01 14:50:00,32.13,32.19,32.11,32.12,437000.0,22.4672,22.5092,22.4532,22.4602,437000.0
2012-06-01 14:55:00,32.12,32.12,32.03,32.07,533200.0,22.4602,22.4602,22.3973,22.4253,533200.0
2012-06-01 15:00:00,32.06,32.07,31.97,32.0,367900.0,22.4183,22.4253,22.3553,22.3763,367900.0
2012-06-01 15:05:00,32.01,32.05,31.96,32.04,352500.0,22.3833,22.4113,22.3483,22.4043,352500.0
2012-06-01 15:10:00,32.04,32.07,31.96,31.96,393000.0,22.4043,22.4253,22.3483,22.3483,393000.0
2012-06-01 15:15:00,31.97,32.02,31.88,31.91,505900.0,22.3553,22.3903,22.2924,22.3134,505900.0
2012-06-01 15:20:00,31.91,31.93,31.85,31.87,383300.0,22.3134,22.3274,22.2714,22.2854,383300.0
2012-06-01 15:25:00,31.87,31.98,31.87,31.94,489200.0,22.2854,22.3623,22.2854,22.3344,489200.0
2012-06-01 15:30:00,31.94,32.0,31.89,31.96,524500.0,22.3344,22.3763,22.2994,22.3483,524500.0
2012-06-01 15:35:00,31.96,31.97,31.9,31.91,438600.0,22.3483,22.3553,22.3064,22.3134,438600.0
2012-06-01 15:40:00,31.91,31.95,31.86,31.91,641900.0,22.3134,22.3413,22.2784,22.3134,641900.0
2012-06-01 15:45:00,31.92,31.99,31.91,31.95,737300.0,22.3204,22.3693,22.3134,22.3413,737300.0
2012-06-01 15:50:00,31.96,31.98,31.94,31.94,947300.0,22.3483,22.3623,22.3344,22.3344,947300.0
2012-06-01 15:55:00,31.95,31.98,31.9,31.92,2183700.0,22.3413,22.3623,22.3064,22.3204,2183700.0
2012-06-04 09:30:00,32.16,32.17,31.96,32.01,1528700.0,22.4882,22.4952,22.3483,22.3833,1528700.0
2012-06-04 09:35:00,32.01,32.02,31.89,31.93,712400.0,22.3833,22.3903,22.2994,22.3274,712400.0
2012-06-04 09:40:00,31.92,31.93,31.6,31.67,1381300.0,22.3204,22.3274,22.0966,22.1456,1381300.0
2012-06-04 09:45:00,31.67,31.74,31.58,31.7,1029600.0,22.1456,22.1945,22.0826,22.1665,1029600.0
2012-06-04 09:50:00,31.7,31.7,31.47,31.5,1134300.0,22.1665,22.1665,22.0057,22.0267,1134300.0
2012-06-04 09:55:00,31.5,31.53,31.47,31.52,1258700.0,22.0267,22.0477,22.0057,22.0407,1258700.0
2012-06-04 10:00:00,31.51,31.52,31.31,31.37,1152600.0,22.0337,22.0407,21.8938,21.9358,1152600.0
2012-06-04 10:05:00,31.37,31.41,31.21,31.23,1458900.0,21.9358,21.9637,21.8239,21.8379,1458900.0
2012-06-04 10:10:00,31.22,31.35,31.21,31.28,1108500.0,21.8309,21.9218,21.8239,21.8728,1108500.0
2012-06-04 10:15:00,31.27,31.36,31.15,31.34,1629300.0,21.8658,21.9288,21.7819,21.9148,1629300.0
2012-06-04 10:20:00,31.35,31.36,31.17,31.25,766400.0,21.9218,21.9288,21.7959,21.8519,766400.0
2012-06-04 10:25:00,31.25,31.34,31.24,31.33,856000.0,21.8519,21.9148,21.8449,21.9078,856000.0
2012-06-04 10:30:00,31.33,31.34,31.25,31.31,623600.0,21.9078,21.9148,21.8519,21.8938,623600.0
2012-06-04 10:35:00,31.31,31.35,31.22,31.25,636700.0,21.8938,21.9218,21.8309,21.8519,636700.0
2012-06-04 10:40:00,31.26,31.33,31.22,31.22,839100.0,21.8589,21.9078,21.8309,21.8309,839100.0
2012-06-04 10:45:00,31.22,31.3,31.18,31.29,516500.0,21.8309,21.8868,21.8029,21.8798,516500.0
2012-06-04 10:50:00,31.28,31.37,31.28,31.37,948600.0,21.8728,21.9358,21.8728,21.9358,948600.0
2012-06-04 10:55:00,31.37,31.47,31.36,31.39,628700.0,21.9358,22.0057,21.9288,21.9498,628700.0
2012-06-04 11:00:00,31.4,31.47,31.39,31.45,402600.0,21.9568,22.0057,21.9498,21.9917,402600.0
2012-06-04 11:05:00,31.44,31.47,31.37,31.45,470900.0,21.9847,22.0057,21.9358,21.9917,470900.0
2012-06-04 11:10:00,31.46,31.5,31.36,31.41,468600.0,21.9987,22.0267,21.9288,21.9637,468600.0
2012-06-04 11:15:00,31.41,31.42,31.32,31.32,250700.0,21.9637,21.9707,21.9008,21.9008,250700.0
2012-06-04 11:20:00,31.32,31.34,31.29,31.33,398300.0,21.9008,21.9148,21.8798,21.9078,398300.0
2012-06-04 11:25:00,31.34,31.36,31.26,31.27,245000.0,21.9148,21.9288,21.8589,21.8658,245000.0
2012-06-04 11:30:00,31.26,31.33,31.26,31.31,238000.0,21.8589,21.9078,21.8589,21.8938,238000.0
2012-06-04 11:35:00,31.31,31.32,31.25,31.29,170800.0,21.8938,21.9008,21.8519,21.8798,170800.0
2012-06-04 11:40:00,31.28,31.3,31.25,31.25,227300.0,21.8728,21.8868,21.8519,21.8519,227300.0
2012-06-04 11:45:00,31.25,31.28,31.25,31.27,290000.0,21.8519,21.8728,21.8519,21.8658,290000.0
2012-06-04 11:50:00,31.27,31.27,31.2,31.23,360700.0,21.8658,21.8658,21.8169,21.8379,360700.0
2012-06-04 11:55:00,31.23,31.28,31.23,31.25,164000.0,21.8379,21.8728,21.8379,21.8519,164000.0
2012-06-04 12:00:00,31.25,31.26,31.18,31.18,494600.0,21.8519,21.8589,21.8029,21.8029,494600.0
2012-06-04 12:05:00,31.18,31.2,31.16,31.17,357900.0,21.8029,21.8169,21.7889,21.7959,357900.0
2012-06-04 12:10:00,31.17,31.18,31.04,31.05,585200.0,21.7959,21.8029,21.705,21.712,585200.0
2012-06-04 12:15:00,31.04,31.09,31.02,31.09,488400.0,21.705,21.74,21.691,21.74,488400.0
2012-06-04 12:20:00,31.09,31.09,31.02,31.02,398500.0,21.74,21.74,21.691,21.691,398500.0
2012-06-04 12:25:00,31.02,31.04,30.96,30.98,777300.0,21.691,21.705,21.6491,21.6631,777300.0
2012-06-04 12:30:00,30.98,30.99,30.89,30.99,555600.0,21.6631,21.6701,21.6001,21.6701,555600.0
2012-06-04 12:35:00,30.99,31.0,30.96,30.98,264100.0,21.6701,21.677,21.6491,21.6631,264100.0
2012-06-04 12:40:00,30.98,31.01,30.95,30.97,404200.0,21.6631,21.684,21.6421,21.6561,404200.0
2012-06-04 12:45:00,30.97,31.0,30.96,30.99,278700.0,21.6561,21.677,21.6491,21.6701,278700.0
2012-06-04 12:50:00,30.99,30.99,30.96,30.97,159100.0,21.6701,21.6701,21.6491,21.6561,159100.0
2012-06-04 12:55:00,30.96,31.0,30.96,30.97,245100.0,21.6491,21.677,21.6491,21.6561,245100.0
2012-06-04 13:00:00,30.97,31.0,30.96,31.0,300400.0,21.6561,21.677,21.6491,21.677,300400.0
2012-06-04 13:05:00,30.99,31.09,30.97,30.99,657300.0,21.6701,21.74,21.6561,21.6701,657300.0
2012-06-04 13:10:00,30.99,31.05,30.99,31.05,242900.0,21.6701,21.712,21.6701,21.712,242900.0
2012-06-04 13:15:00,31.04,31.09,31.0,31.0,445200.0,21.705,21.74,21.677,21.677,445200.0
2012-06-04 13:20:00,31.0,31.01,30.92,30.93,344500.0,21.677,21.684,21.6211,21.6281,344500.0
2012-06-04 13:25:00,30.93,30.94,30.88,30.91,510500.0,21.6281,21.6351,21.5931,21.6141,510500.0
2012-06-04 13:30:00,30.9,30.96,30.9,30.95,312700.0,21.6071,21.6491,21.6071,21.6421,312700.0
2012-06-04 13:35:00,30.94,31.07,30.94,31.04,488800.0,21.6351,21.726,21.6351,21.705,488800.0
2012-06-04 13:40:00,31.03,31.05,30.96,31.01,577000.0,21.698,21.712,21.6491,21.684,577000.0
2012-06-04 13:45:00,31.02,31.02,30.94,30.95,257800.0,21.691,21.691,21.6351,21.6421,257800.0
2012-06-04 13:50:00,30.94,31.01,30.93,30.93,427400.0,21.6351,21.684,21.6281,21.6281,427400.0
2012-06-04 13:55:00,30.94,30.94,30.85,30.93,734300.0,21.6351,21.6351,21.5722,21.6281,734300.0
2012-06-04 14:00:00,30.93,30.94,30.83,30.92,611900.0,21.6281,21.6351,21.5582,21.6211,611900.0
2012-06-04 14:05:00,30.92,30.93,30.87,30.89,502000.0,21.6211,21.6281,21.5861,21.6001,502000.0
2012-06-04 14:10:00,30.9,30.93,30.89,30.91,571600.0,21.6071,21.6281,21.6001,21.6141,571600.0
2012-06-04 14:15:00,30.9,30.93,30.84,30.89,1030100.0,21.6071,21.6281,21.5652,21.6001,1030100.0
2012-06-04 14:20:00,30.88,31.0,30.87,30.98,838100.0,21.5931,21.677,21.5861,21.6631,838100.0
2012-06-04 14:25:00,30.99,31.06,30.94,31.04,1070700.0,21.6701,21.719,21.6351,21.705,1070700.0
2012-06-04 14:30:00,31.04,31.04,30.99,31.02,1046200.0,21.705,21.705,21.6701,21.691,1046200.0
2012-06-04 14:35:00,31.02,31.16,31.02,31.08,1322100.0,21.691,21.7889,21.691,21.733,1322100.0
2012-06-04 14:40:00,31.07,31.19,31.05,31.16,801400.0,21.726,21.8099,21.712,21.7889,801400.0
2012-06-04 14:45:00,31.17,31.17,31.07,31.09,618000.0,21.7959,21.7959,21.726,21.74,618000.0
2012-06-04 14:50:00,31.09,31.1,31.03,31.08,446600.0,21.74,21.747,21.698,21.733,446600.0
2012-06-04 14:55:00,31.08,31.1,30.98,31.05,852900.0,21.733,21.747,21.6631,21.712,852900.0
2012-06-04 15:00:00,31.06,31.13,31.05,31.13,482500.0,21.719,21.768,21.712,21.768,482500.0
2012-06-04 15:05:00,31.13,31.15,31.0,31.01,628900.0,21.768,21.7819,21.677,21.684,628900.0
2012-06-04 15:10:00,31.0,31.03,30.95,30.97,804200.0,21.677,21.698,21.6421,21.6561,804200.0
2012-06-04 15:15:00,30.96,31.06,30.93,31.05,539000.0,21.6491,21.719,21.6281,21.712,539000.0
2012-06-04 15:20:00,31.05,31.06,31.01,31.03,658500.0,21.712,21.719,21.684,21.698,658500.0
2012-06-04 15:25:00,31.04,31.11,30.99,31.08,743800.0,21.705,21.754,21.6701,21.733,743800.0
2012-06-04 15:30:00,31.07,31.08,30.94,30.95,668400.0,21.726,21.733,21.6351,21.6421,668400.0
2012-06-04 15:35:00,30.95,30.96,30.9,30.9,926800.0,21.6421,21.6491,21.6071,21.6071,926800.0
2012-06-04 15:40:00,30.91,30.98,30.86,30.98,1366000.0,21.6141,21.6631,21.5792,21.6631,1366000.0
2012-06-04 15:45:00,30.98,31.08,30.97,31.06,1710400.0,21.6631,21.733,21.6561,21.719,1710400.0
2012-06-04 15:50:00,31.05,31.08,30.99,30.99,1622200.0,21.712,21.733,21.6701,21.6701,1622200.0
2012-06-04 15:55:00,30.99,31.06,30.97,30.97,2564900.0,21.6701,21.719,21.6561,21.6561,2564900.0
2012-06-05 09:30:00,30.89,31.85,30.86,31.3,2377600.0,21.6001,22.2714,21.5792,21.8868,2377600.0
2012-06-05 09:35:00,31.31,31.55,31.28,31.41,1615000.0,21.8938,22.0616,21.8728,21.9637,1615000.0
2012-06-05 09:40:00,31.42,31.61,31.35,31.47,1199600.0,21.9707,22.1036,21.9218,22.0057,1199600.0
2012-06-05 09:45:00,31.48,31.62,31.46,31.61,1214300.0,22.0127,22.1106,21.9987,22.1036,1214300.0
2012-06-05 09:50:00,31.62,31.72,31.58,31.68,886900.0,22.1106,22.1805,22.0826,22.1525,886900.0
2012-06-05 09:55:00,31.68,31.81,31.62,31.78,1240700.0,22.1525,22.2434,22.1106,22.2225,1240700.0
2012-06-05 10:00:00,31.77,31.96,31.75,31.83,2252400.0,22.2155,22.3483,22.2015,22.2574,2252400.0
2012-06-05 10:05:00,31.82,31.93,31.8,31.88,1365700.0,22.2504,22.3274,22.2365,22.2924,1365700.0
2012-06-05 10:10:00,31.88,31.98,31.84,31.97,965800.0,22.2924,22.3623,22.2644,22.3553,965800.0
2012-06-05 10:15:00,31.96,32.07,31.8,31.85,1103700.0,22.3483,22.4253,22.2365,22.2714,1103700.0
2012-06-05 10:20:00,31.84,31.99,31.84,31.99,465800.0,22.2644,22.3693,22.2644,22.3693,465800.0
2012-06-05 10:25:00,31.99,32.12,31.95,32.07,1071800.0,22.3693,22.4602,22.3413,22.4253,1071800.0
2012-06-05 10:30:00,32.08,32.11,31.96,32.04,736400.0,22.4322,22.4532,22.3483,22.4043,736400.0
2012-06-05 10:35:00,32.03,32.07,31.93,31.95,790900.0,22.3973,22.4253,22.3274,22.3413,790900.0
2012-06-05 10:40:00,31.94,31.96,31.84,31.89,388000.0,22.3344,22.3483,22.2644,22.2994,388000.0
2012-06-05 10:45:00,31.89,31.96,31.82,31.95,516500.0,22.2994,22.3483,22.2504,22.3413,516500.0
2012-06-05 10:50:00,31.95,31.99,31.86,31.95,325700.0,22.3413,22.3693,22.2784,22.3413,325700.0
2012-06-05 10:55:00,31.95,31.96,31.85,31.95,381500.0,22.3413,22.3483,22.2714,22.3413,381500.0
2012-06-05 11:00:00,31.94,32.0,31.91,31.98,447100.0,22.3344,22.3763,22.3134,22.3623,447100.0
2012-06-05 11:05:00,31.97,32.05,31.96,32.02,253500.0,22.3553,22.4113,22.3483,22.3903,253500.0
2012-06-05 11:10:00,32.01,32.07,32.01,32.02,455700.0,22.3833,22.4253,22.3833,22.3903,455700.0
2012-06-05 11:15:00,32.02,32.12,32.01,32.12,556600.0,22.3903,22.4602,22.3833,22.4602,556600.0
2012-06-05 11:20:00,32.12,32.13,32.07,32.08,414300.0,22.4602,22.4672,22.4253,22.4322,414300.0
2012-06-05 11:25:00,32.08,32.11,32.05,32.06,395100.0,22.4322,22.4532,22.4113,22.4183,395100.0
2012-06-05 11:30:00,32.05,32.11,32.03,32.04,296300.0,22.4113,22.4532,22.3973,22.4043,296300.0
2012-06-05 11:35:00,32.03,32.08,31.9,31.91,514400.0,22.3973,22.4322,22.3064,22.3134,514400.0
2012-06-05 11:40:00,31.91,31.96,31.88,31.9,315600.0,22.3134,22.3483,22.2924,22.3064,315600.0
2012-06-05 11:45:00,31.9,31.94,31.87,31.92,354900.0,22.3064,22.3344,22.2854,22.3204,354900.0
2012-06-05 11:50:00,31.93,31.96,31.88,31.94,355800.0,22.3274,22.3483,22.2924,22.3344,355800.0
2012-06-05 11:55:00,31.93,32.0,31.92,31.97,325600.0,22.3274,22.3763,22.3204,22.3553,325600.0
2012-06-05 12:00:00,31.97,32.02,31.94,31.97,232800.0,22.3553,22.3903,22.3344,22.3553,232800.0
2012-06-05 12:05:00,31.97,32.02,31.96,32.0,236400.0,22.3553,22.3903,22.3483,22.3763,236400.0
2012-06-05 12:10:00,32.0,32.02,31.93,31.93,210400.0,22.3763,22.3903,22.3274,22.3274,210400.0
2012-06-05 12:15:00,31.94,31.95,31.82,31.86,474800.0,22.3344,22.3413,22.2504,22.2784,474800.0
2012-06-05 12:20:00,31.85,31.9,31.8,31.86,366800.0,22.2714,22.3064,22.2365,22.2784,366800.0
2012-06-05 12:25:00,31.86,31.87,31.8,31.83,197500.0,22.2784,22.2854,22.2365,22.2574,197500.0
2012-06-05 12:30:00,31.84,32.03,31.84,32.0,685500.0,22.2644,22.3973,22.2644,22.3763,685500.0
2012-06-05 12:35:00,32.0,32.0,31.93,31.97,164000.0,22.3763,22.3763,22.3274,22.3553,164000.0
2012-06-05 12:40:00,31.98,31.99,31.93,31.93,481200.0,22.3623,22.3693,22.3274,22.3274,481200.0
2012-06-05 12:45:00,31.93,31.96,31.89,31.9,285400.0,22.3274,22.3483,22.2994,22.3064,285400.0
2012-06-05 12:50:00,31.89,31.97,31.87,31.87,250000.0,22.2994,22.3553,22.2854,22.2854,250000.0
2012-06-05 12:55:00,31.87,31.92,31.85,31.89,397800.0,22.2854,22.3204,22.2714,22.2994,397800.0
2012-06-05 13:00:00,31.89,31.89,31.82,31.85,276700.0,22.2994,22.2994,22.2504,22.2714,276700.0
2012-06-05 13:05:00,31.86,31.9,31.84,31.85,191500.0,22.2784,22.3064,22.2644,22.2714,191500.0
2012-06-05 13:10:00,31.84,31.85,31.81,31.82,154200.0,22.2644,22.2714,22.2434,22.2504,154200.0
2012-06-05 13:15:00,31.83,31.83,31.75,31.76,223800.0,22.2574,22.2574,22.2015,22.2085,223800.0
2012-06-05 13:20:00,31.77,31.87,31.77,31.84,184800.0,22.2155,22.2854,22.2155,22.2644,184800.0
2012-06-05 13:25:00,31.84,31.85,31.81,31.81,173500.0,22.2644,22.2714,22.2434,22.2434,173500.0
2012-06-05 13:30:00,31.82,31.86,31.8,31.82,348400.0,22.2504,22.2784,22.2365,22.2504,348400.0
2012-06-05 13:35:00,31.83,31.85,31.81,31.84,153500.0,22.2574,22.2714,22.2434,22.2644,153500.0
2012-06-05 13:40:00,31.84,31.92,31.83,31.91,346600.0,22.2644,22.3204,22.2574,22.3134,346600.0
2012-06-05 13:45:00,31.91,31.99,31.89,31.96,647000.0,22.3134,22.3693,22.2994,22.3483,647000.0
2012-06-05 13:50:00,31.96,32.05,31.95,32.04,782300.0,22.3483,22.4113,22.3413,22.4043,782300.0
2012-06-05 13:55:00,32.04,32.05,31.95,31.97,317700.0,22.4043,22.4113,22.3413,22.3553,317700.0
2012-06-05 14:00:00,31.96,31.97,31.92,31.93,176800.0,22.3483,22.3553,22.3204,22.3274,176800.0
2012-06-05 14:05:00,31.93,32.0,31.91,31.95,267400.0,22.3274,22.3763,22.3134,22.3413,267400.0
2012-06-05 14:10:00,31.94,31.96,31.88,31.94,239800.0,22.3344,22.3483,22.2924,22.3344,239800.0
2012-06-05 14:15:00,31.94,32.05,31.92,32.01,563200.0,22.3344,22.4113,22.3204,22.3833,563200.0
2012-06-05 14:20:00,32.02,32.02,31.95,32.0,190200.0,22.3903,22.3903,22.3413,22.3763,190200.0
2012-06-05 14:25:00,32.0,32.02,31.96,32.0,245300.0,22.3763,22.3903,22.3483,22.3763,245300.0
2012-06-05 14:30:00,32.0,32.01,31.95,32.0,219200.0,22.3763,22.3833,22.3413,22.3763,219200.0
2012-06-05 14:35:00,32.0,32.01,31.91,31.93,201900.0,22.3763,22.3833,22.3134,22.3274,201900.0
2012-06-05 14:40:00,31.92,31.97,31.91,31.95,256000.0,22.3204,22.3553,22.3134,22.3413,256000.0
2012-06-05 14:45:00,31.95,31.96,31.93,31.93,234800.0,22.3413,22.3483,22.3274,22.3274,234800.0
2012-06-05 14:50:00,31.93,32.0,31.91,31.99,235900.0,22.3274,22.3763,22.3134,22.3693,235900.0
2012-06-05 14:55:00,31.99,32.05,31.96,32.02,305800.0,22.3693,22.4113,22.3483,22.3903,305800.0
2012-06-05 15:00:00,32.01,32.07,31.98,32.01,539300.0,22.3833,22.4253,22.3623,22.3833,539300.0
2012-06-05 15:05:00,32.01,32.03,31.96,31.97,445800.0,22.3833,22.3973,22.3483,22.3553,445800.0
2012-06-05 15:10:00,31.96,32.02,31.95,32.01,322600.0,22.3483,22.3903,22.3413,22.3833,322600.0
2012-06-05 15:15:00,32.01,32.02,31.95,31.98,303800.0,22.3833,22.3903,22.3413,22.3623,303800.0
2012-06-05 15:20:00,31.98,32.0,31.96,31.99,256100.0,22.3623,22.3763,22.3483,22.3693,256100.0
2012-06-05 15:25:00,31.98,31.99,31.87,31.89,626000.0,22.3623,22.3693,22.2854,22.2994,626000.0
2012-06-05 15:30:00,31.88,31.99,31.88,31.98,686400.0,22.2924,22.3693,22.2924,22.3623,686400.0
2012-06-05 15:35:00,31.99,32.05,31.95,32.04,628100.0,22.3693,22.4113,22.3413,22.4043,628100.0
2012-06-05 15:40:00,32.04,32.06,31.99,31.99,565800.0,22.4043,22.4183,22.3693,22.3693,565800.0
2012-06-05 15:45:00,31.99,32.0,31.93,31.96,698500.0,22.3693,22.3763,22.3274,22.3483,698500.0
2012-06-05 15:50:00,31.96,32.05,31.93,32.03,927100.0,22.3483,22.4113,22.3274,22.3973,927100.0
2012-06-05 15:55:00,32.02,32.04,31.94,31.98,1796300.0,22.3903,22.4043,22.3344,22.3623,1796300.0
2012-06-06 09:30:00,32.71,32.85,32.41,32.42,1666800.0,22.8728,22.9707,22.663,22.67,1666800.0
2012-06-06 09:35:00,32.41,32.51,32.27,32.51,1419200.0,22.663,22.7329,22.5651,22.7329,1419200.0
2012-06-06 09:40:00,32.5,32.57,32.38,32.54,1093800.0,22.7259,22.7749,22.642,22.7539,1093800.0
2012-06-06 09:45:00,32.53,32.79,32.53,32.74,1708900.0,22.7469,22.9287,22.7469,22.8938,1708900.0
2012-06-06 09:50:00,32.74,32.79,32.69,32.72,655700.0,22.8938,22.9287,22.8588,22.8798,655700.0
2012-06-06 09:55:00,32.75,32.79,32.67,32.69,748800.0,22.9008,22.9287,22.8448,22.8588,748800.0
2012-06-06 10:00:00,32.69,32.78,32.67,32.71,628000.0,22.8588,22.9217,22.8448,22.8728,628000.0
2012-06-06 10:05:00,32.71,32.79,32.7,32.74,679400.0,22.8728,22.9287,22.8658,22.8938,679400.0
2012-06-06 10:10:00,32.74,32.79,32.59,32.77,876300.0,22.8938,22.9287,22.7889,22.9147,876300.0
2012-06-06 10:15:00,32.77,32.83,32.62,32.63,798500.0,22.9147,22.9567,22.8098,22.8168,798500.0
2012-06-06 10:20:00,32.62,32.77,32.58,32.76,561600.0,22.8098,22.9147,22.7819,22.9077,561600.0
2012-06-06 10:25:00,32.76,32.9,32.76,32.8,955200.0,22.9077,23.0056,22.9077,22.9357,955200.0
2012-06-06 10:30:00,32.8,32.95,32.79,32.9,859500.0,22.9357,23.0406,22.9287,23.0056,859500.0
2012-06-06 10:35:00,32.91,32.98,32.85,32.94,589300.0,23.0126,23.0616,22.9707,23.0336,589300.0
2012-06-06 10:40:00,32.93,32.99,32.91,32.94,759100.0,23.0266,23.0686,23.0126,23.0336,759100.0
2012-06-06 10:45:00,32.95,33.03,32.9,33.02,816300.0,23.0406,23.0965,23.0056,23.0896,816300.0
2012-06-06 10:50:00,33.02,33.05,32.94,32.95,565300.0,23.0896,23.1105,23.0336,23.0406,565300.0
2012-06-06 10:55:00,32.95,32.98,32.9,32.97,509700.0,23.0406,23.0616,23.0056,23.0546,509700.0
2012-06-06 11:00:00,32.98,33.03,32.93,32.99,592100.0,23.0616,23.0965,23.0266,23.0686,592100.0
2012-06-06 11:05:00,32.99,33.06,32.98,33.06,407600.0,23.0686,23.1175,23.0616,23.1175,407600.0
2012-06-06 11:10:00,33.05,33.21,33.03,33.19,958500.0,23.1105,23.2224,23.0965,23.2084,958500.0
2012-06-06 11:15:00,33.2,33.26,33.15,33.22,902000.0,23.2154,23.2574,23.1805,23.2294,902000.0
2012-06-06 11:20:00,33.23,33.26,33.14,33.17,742700.0,23.2364,23.2574,23.1735,23.1944,742700.0
2012-06-06 11:25:00,33.18,33.23,33.11,33.15,444900.0,23.2014,23.2364,23.1525,23.1805,444900.0
2012-06-06 11:30:00,33.14,33.21,33.12,33.19,541700.0,23.1735,23.2224,23.1595,23.2084,541700.0
2012-06-06 11:35:00,33.18,33.19,33.06,33.09,566400.0,23.2014,23.2084,23.1175,23.1385,566400.0
2012-06-06 11:40:00,33.08,33.15,33.06,33.14,421100.0,23.1315,23.1805,23.1175,23.1735,421100.0
2012-06-06 11:45:00,33.13,33.24,33.13,33.23,390100.0,23.1665,23.2434,23.1665,23.2364,390100.0
2012-06-06 11:50:00,33.22,33.31,33.22,33.29,862900.0,23.2294,23.2923,23.2294,23.2784,862900.0
2012-06-06 11:55:00,33.3,33.3,33.13,33.14,607300.0,23.2853,23.2853,23.1665,23.1735,607300.0
2012-06-06 12:00:00,33.14,33.17,33.1,33.16,369500.0,23.1735,23.1944,23.1455,23.1874,369500.0
2012-06-06 12:05:00,33.17,33.17,33.13,33.15,469000.0,23.1944,23.1944,23.1665,23.1805,469000.0
2012-06-06 12:10:00,33.15,33.15,33.03,33.04,626400.0,23.1805,23.1805,23.0965,23.1035,626400.0
2012-06-06 12:15:00,33.04,33.07,33.0,33.02,553500.0,23.1035,23.1245,23.0756,23.0896,553500.0
2012-06-06 12:20:00,33.02,33.06,33.0,33.01,385300.0,23.0896,23.1175,23.0756,23.0826,385300.0
2012-06-06 12:25:00,33.01,33.04,32.98,33.0,486100.0,23.0826,23.1035,23.0616,23.0756,486100.0
2012-06-06 12:30:00,32.99,33.07,32.97,33.06,320100.0,23.0686,23.1245,23.0546,23.1175,320100.0
2012-06-06 12:35:00,33.05,33.13,33.04,33.12,410500.0,23.1105,23.1665,23.1035,23.1595,410500.0
2012-06-06 12:40:00,33.12,33.17,33.09,33.1,299100.0,23.1595,23.1944,23.1385,23.1455,299100.0
2012-06-06 12:45:00,33.1,33.13,33.07,33.07,207200.0,23.1455,23.1665,23.1245,23.1245,207200.0
2012-06-06 12:50:00,33.07,33.07,33.03,33.05,258600.0,23.1245,23.1245,23.0965,23.1105,258600.0
2012-06-06 12:55:00,33.06,33.08,33.01,33.02,280400.0,23.1175,23.1315,23.0826,23.0896,280400.0
2012-06-06 13:00:00,33.03,33.03,32.96,32.97,314800.0,23.0965,23.0965,23.0476,23.0546,314800.0
2012-06-06 13:05:00,32.96,32.98,32.92,32.97,336100.0,23.0476,23.0616,23.0196,23.0546,336100.0
2012-06-06 13:10:00,32.97,32.98,32.9,32.93,287600.0,23.0546,23.0616,23.0056,23.0266,287600.0
2012-06-06 13:15:00,32.93,32.94,32.88,32.91,406500.0,23.0266,23.0336,22.9917,23.0126,406500.0
2012-06-06 13:20:00,32.92,32.93,32.84,32.84,310200.0,23.0196,23.0266,22.9637,22.9637,310200.0
2012-06-06 13:25:00,32.84,32.93,32.83,32.93,202600.0,22.9637,23.0266,22.9567,23.0266,202600.0
2012-06-06 13:30:00,32.93,32.98,32.92,32.97,232500.0,23.0266,23.0616,23.0196,23.0546,232500.0
2012-06-06 13:35:00,32.97,32.98,32.93,32.95,138700.0,23.0546,23.0616,23.0266,23.0406,138700.0
2012-06-06 13:40:00,32.95,32.95,32.82,32.84,366100.0,23.0406,23.0406,22.9497,22.9637,366100.0
2012-06-06 13:45:00,32.83,32.85,32.78,32.79,614100.0,22.9567,22.9707,22.9217,22.9287,614100.0
2012-06-06 13:50:00,32.79,32.81,32.78,32.79,234500.0,22.9287,22.9427,22.9217,22.9287,234500.0
2012-06-06 13:55:00,32.79,32.79,32.76,32.76,194700.0,22.9287,22.9287,22.9077,22.9077,194700.0
2012-06-06 14:00:00,32.77,32.8,32.74,32.75,471100.0,22.9147,22.9357,22.8938,22.9008,471100.0
2012-06-06 14:05:00,32.74,32.79,32.71,32.71,185000.0,22.8938,22.9287,22.8728,22.8728,185000.0
2012-06-06 14:10:00,32.71,32.75,32.63,32.72,457000.0,22.8728,22.9008,22.8168,22.8798,457000.0
2012-06-06 14:15:00,32.71,32.77,32.69,32.76,260200.0,22.8728,22.9147,22.8588,22.9077,260200.0
2012-06-06 14:20:00,32.77,32.8,32.75,32.79,601600.0,22.9147,22.9357,22.9008,22.9287,601600.0
2012-06-06 14:25:00,32.79,32.84,32.75,32.83,450900.0,22.9287,22.9637,22.9008,22.9567,450900.0
2012-06-06 14:30:00,32.82,32.85,32.78,32.83,214900.0,22.9497,22.9707,22.9217,22.9567,214900.0
2012-06-06 14:35:00,32.83,32.88,32.8,32.84,188100.0,22.9567,22.9917,22.9357,22.9637,188100.0
2012-06-06 14:40:00,32.85,32.92,32.84,32.92,429100.0,22.9707,23.0196,22.9637,23.0196,429100.0
2012-06-06 14:45:00,32.93,32.95,32.88,32.93,403400.0,23.0266,23.0406,22.9917,23.0266,403400.0
2012-06-06 14:50:00,32.93,32.93,32.83,32.85,231900.0,23.0266,23.0266,22.9567,22.9707,231900.0
2012-06-06 14:55:00,32.86,32.91,32.84,32.88,258800.0,22.9777,23.0126,22.9637,22.9917,258800.0
2012-06-06 15:00:00,32.87,32.94,32.86,32.92,275800.0,22.9847,23.0336,22.9777,23.0196,275800.0
2012-06-06 15:05:00,32.93,32.97,32.89,32.95,322900.0,23.0266,23.0546,22.9986,23.0406,322900.0
2012-06-06 15:10:00,32.95,32.98,32.91,32.91,334500.0,23.0406,23.0616,23.0126,23.0126,334500.0
2012-06-06 15:15:00,32.91,32.94,32.9,32.91,253200.0,23.0126,23.0336,23.0056,23.0126,253200.0
2012-06-06 15:20:00,32.91,32.94,32.86,32.88,522400.0,23.0126,23.0336,22.9777,22.9917,522400.0
2012-06-06 15:25:00,32.88,32.92,32.86,32.89,311300.0,22.9917,23.0196,22.9777,22.9986,311300.0
2012-06-06 15:30:00,32.89,32.91,32.86,32.9,328000.0,22.9986,23.0126,22.9777,23.0056,328000.0
2012-06-06 15:35:00,32.91,32.94,32.85,32.85,426000.0,23.0126,23.0336,22.9707,22.9707,426000.0
2012-06-06 15:40:00,32.87,32.91,32.83,32.9,674200.0,22.9847,23.0126,22.9567,23.0056,674200.0
2012-06-06 15:45:00,32.9,32.98,32.87,32.89,850500.0,23.0056,23.0616,22.9847,22.9986,850500.0
2012-06-06 15:50:00,32.9,32.94,32.87,32.92,869500.0,23.0056,23.0336,22.9847,23.0196,869500.0
2012-06-06 15:55:00,32.93,33.05,32.88,33.02,2280600.0,23.0266,23.1105,22.9917,23.0896,2280600.0
2012-06-07 09:30:00,33.77,33.83,33.46,33.52,1634200.0,23.614,23.656,23.3972,23.4392,1634200.0
2012-06-07 09:35:00,33.53,33.73,33.5,33.66,899600.0,23.4462,23.586,23.4252,23.5371,899600.0
2012-06-07 09:40:00,33.66,33.74,33.61,33.7,1049000.0,23.5371,23.593,23.5021,23.565,1049000.0
2012-06-07 09:45:00,33.7,33.72,33.55,33.61,942200.0,23.565,23.579,23.4602,23.5021,942200.0
2012-06-07 09:50:00,33.6,33.69,33.59,33.64,611800.0,23.4951,23.5581,23.4881,23.5231,611800.0
2012-06-07 09:55:00,33.64,33.72,33.6,33.65,853000.0,23.5231,23.579,23.4951,23.5301,853000.0
2012-06-07 10:00:00,33.65,33.67,33.27,33.29,1517100.0,23.5301,23.5441,23.2644,23.2784,1517100.0
2012-06-07 10:05:00,33.3,33.4,33.05,33.08,1179800.0,23.2853,23.3553,23.1105,23.1315,1179800.0
2012-06-07 10:10:00,33.08,33.27,33.08,33.24,1145300.0,23.1315,23.2644,23.1315,23.2434,1145300.0
2012-06-07 10:15:00,33.24,33.3,33.1,33.11,555500.0,23.2434,23.2853,23.1455,23.1525,555500.0
2012-06-07 10:20:00,33.12,33.13,33.06,33.11,554200.0,23.1595,23.1665,23.1175,23.1525,554200.0
2012-06-07 10:25:00,33.11,33.31,33.1,33.28,607500.0,23.1525,23.2923,23.1455,23.2714,607500.0
2012-06-07 10:30:00,33.29,33.3,33.16,33.18,684200.0,23.2784,23.2853,23.1874,23.2014,684200.0
2012-06-07 10:35:00,33.18,33.24,33.13,33.16,483700.0,23.2014,23.2434,23.1665,23.1874,483700.0
2012-06-07 10:40:00,33.16,33.17,33.0,33.0,722400.0,23.1874,23.1944,23.0756,23.0756,722400.0
2012-06-07 10:45:00,33.0,33.06,32.84,32.9,756900.0,23.0756,23.1175,22.9637,23.0056,756900.0
2012-06-07 10:50:00,32.9,32.99,32.84,32.95,427000.0,23.0056,23.0686,22.9637,23.0406,427000.0
2012-06-07 10:55:00,32.95,33.01,32.92,33.0,289600.0,23.0406,23.0826,23.0196,23.0756,289600.0
2012-06-07 11:00:00,33.0,33.08,32.94,33.08,361000.0,23.0756,23.1315,23.0336,23.1315,361000.0
2012-06-07 11:05:00,33.08,33.09,32.98,33.04,340600.0,23.1315,23.1385,23.0616,23.1035,340600.0
2012-06-07 11:10:00,33.04,33.05,32.91,32.94,310100.0,23.1035,23.1105,23.0126,23.0336,310100.0
2012-06-07 11:15:00,32.95,32.98,32.91,32.92,245100.0,23.0406,23.0616,23.0126,23.0196,245100.0
2012-06-07 11:20:00,32.92,33.05,32.92,33.03,338800.0,23.0196,23.1105,23.0196,23.0965,338800.0
2012-06-07 11:25:00,33.02,33.04,32.98,33.01,249400.0,23.0896,23.1035,23.0616,23.0826,249400.0
2012-06-07 11:30:00,33.01,33.04,32.97,33.03,220900.0,23.0826,23.1035,23.0546,23.0965,220900.0
2012-06-07 11:35:00,33.03,33.15,33.02,33.13,430600.0,23.0965,23.1805,23.0896,23.1665,430600.0
2012-06-07 11:40:00,33.13,33.24,33.12,33.22,436000.0,23.1665,23.2434,23.1595,23.2294,436000.0
2012-06-07 11:45:00,33.23,33.26,33.2,33.22,439400.0,23.2364,23.2574,23.2154,23.2294,439400.0
2012-06-07 11:50:00,33.22,33.29,33.22,33.26,276200.0,23.2294,23.2784,23.2294,23.2574,276200.0
2012-06-07 11:55:00,33.25,33.28,33.25,33.28,254600.0,23.2504,23.2714,23.2504,23.2714,254600.0
2012-06-07 12:00:00,33.27,33.27,33.22,33.26,230200.0,23.2644,23.2644,23.2294,23.2574,230200.0
2012-06-07 12:05:00,33.25,33.26,33.21,33.25,284700.0,23.2504,23.2574,23.2224,23.2504,284700.0
2012-06-07 12:10:00,33.26,33.36,33.24,33.35,428200.0,23.2574,23.3273,23.2434,23.3203,428200.0
2012-06-07 12:15:00,33.36,33.43,33.33,33.36,497000.0,23.3273,23.3762,23.3063,23.3273,497000.0
2012-06-07 12:20:00,33.36,33.36,33.3,33.33,382800.0,23.3273,23.3273,23.2853,23.3063,382800.0
2012-06-07 12:25:00,33.32,33.4,33.32,33.39,391800.0,23.2993,23.3553,23.2993,23.3483,391800.0
2012-06-07 12:30:00,33.39,33.39,33.31,33.34,291000.0,23.3483,23.3483,23.2923,23.3133,291000.0
2012-06-07 12:35:00,33.35,33.36,33.31,33.31,305800.0,23.3203,23.3273,23.2923,23.2923,305800.0
2012-06-07 12:40:00,33.31,33.36,33.25,33.33,506900.0,23.2923,23.3273,23.2504,23.3063,506900.0
2012-06-07 12:45:00,33.33,33.33,33.29,33.32,348600.0,23.3063,23.3063,23.2784,23.2993,348600.0
2012-06-07 12:50:00,33.32,33.37,33.3,33.36,350900.0,23.2993,23.3343,23.2853,23.3273,350900.0
2012-06-07 12:55:00,33.36,33.36,33.28,33.33,172900.0,23.3273,23.3273,23.2714,23.3063,172900.0
2012-06-07 13:00:00,33.32,33.33,33.28,33.33,202100.0,23.2993,23.3063,23.2714,23.3063,202100.0
2012-06-07 13:05:00,33.33,33.36,33.32,33.34,204400.0,23.3063,23.3273,23.2993,23.3133,204400.0
2012-06-07 13:10:00,33.34,33.38,33.33,33.36,266000.0,23.3133,23.3413,23.3063,23.3273,266000.0
2012-06-07 13:15:00,33.35,33.4,33.35,33.36,333500.0,23.3203,23.3553,23.3203,23.3273,333500.0
2012-06-07 13:20:00,33.36,33.42,33.35,33.41,167100.0,23.3273,23.3693,23.3203,23.3623,167100.0
2012-06-07 13:25:00,33.4,33.44,33.37,33.39,189700.0,23.3553,23.3832,23.3343,23.3483,189700.0
2012-06-07 13:30:00,33.38,33.4,33.37,33.39,133600.0,23.3413,23.3553,23.3343,23.3483,133600.0
2012-06-07 13:35:00,33.38,33.39,33.32,33.34,214200.0,23.3413,23.3483,23.2993,23.3133,214200.0
2012-06-07 13:40:00,33.34,33.34,33.29,33.29,468900.0,23.3133,23.3133,23.2784,23.2784,468900.0
2012-06-07 13:45:00,33.3,33.3,33.23,33.26,382000.0,23.2853,23.2853,23.2364,23.2574,382000.0
2012-06-07 13:50:00,33.26,33.27,33.15,33.18,592000.0,23.2574,23.2644,23.1805,23.2014,592000.0
2012-06-07 13:55:00,33.19,33.23,33.17,33.21,174500.0,23.2084,23.2364,23.1944,23.2224,174500.0
2012-06-07 14:00:00,33.2,33.25,33.19,33.23,187600.0,23.2154,23.2504,23.2084,23.2364,187600.0
2012-06-07 14:05:00,33.22,33.23,33.14,33.16,173400.0,23.2294,23.2364,23.1735,23.1874,173400.0
2012-06-07 14:10:00,33.16,33.25,33.16,33.23,181700.0,23.1874,23.2504,23.1874,23.2364,181700.0
2012-06-07 14:15:00,33.24,33.31,33.22,33.31,220400.0,23.2434,23.2923,23.2294,23.2923,220400.0
2012-06-07 14:20:00,33.31,33.34,33.27,33.31,224900.0,23.2923,23.3133,23.2644,23.2923,224900.0
2012-06-07 14:25:00,33.31,33.37,33.29,33.37,235800.0,23.2923,23.3343,23.2784,23.3343,235800.0
2012-06-07 14:30:00,33.36,33.37,33.27,33.28,262900.0,23.3273,23.3343,23.2644,23.2714,262900.0
2012-06-07 14:35:00,33.29,33.32,33.27,33.31,185900.0,23.2784,23.2993,23.2644,23.2923,185900.0
2012-06-07 14:40:00,33.31,33.34,33.29,33.29,227600.0,23.2923,23.3133,23.2784,23.2784,227600.0
2012-06-07 14:45:00,33.29,33.31,33.28,33.3,162200.0,23.2784,23.2923,23.2714,23.2853,162200.0
2012-06-07 14:50:00,33.29,33.3,33.27,33.27,166900.0,23.2784,23.2853,23.2644,23.2644,166900.0
2012-06-07 14:55:00,33.27,33.29,33.26,33.28,257400.0,23.2644,23.2784,23.2574,23.2714,257400.0
2012-06-07 15:00:00,33.27,33.28,33.24,33.26,192500.0,23.2644,23.2714,23.2434,23.2574,192500.0
2012-06-07 15:05:00,33.26,33.26,33.19,33.24,345600.0,23.2574,23.2574,23.2084,23.2434,345600.0
2012-06-07 15:10:00,33.23,33.28,33.23,33.27,302000.0,23.2364,23.2714,23.2364,23.2644,302000.0
2012-06-07 15:15:00,33.28,33.28,33.13,33.15,430100.0,23.2714,23.2714,23.1665,23.1805,430100.0
2012-06-07 15:20:00,33.16,33.19,33.09,33.16,455200.0,23.1874,23.2084,23.1385,23.1874,455200.0
2012-06-07 15:25:00,33.15,33.16,33.1,33.12,381800.0,23.1805,23.1874,23.1455,23.1595,381800.0
2012-06-07 15:30:00,33.11,33.13,33.02,33.05,684400.0,23.1525,23.1665,23.0896,23.1105,684400.0
2012-06-07 15:35:00,33.05,33.11,33.0,33.01,750900.0,23.1105,23.1525,23.0756,23.0826,750900.0
2012-06-07 15:40:00,33.02,33.04,32.92,32.93,798500.0,23.0896,23.1035,23.0196,23.0266,798500.0
2012-06-07 15:45:00,32.93,33.05,32.91,32.95,823700.0,23.0266,23.1105,23.0126,23.0406,823700.0
2012-06-07 15:50:00,32.94,32.96,32.82,32.87,894500.0,23.0336,23.0476,22.9497,22.9847,894500.0
2012-06-07 15:55:00,32.86,32.91,32.8,32.83,1842100.0,22.9777,23.0126,22.9357,22.9567,1842100.0
2012-06-08 09:30:00,32.7,32.82,32.61,32.78,771300.0,22.8658,22.9497,22.8029,22.9217,771300.0
2012-06-08 09:35:00,32.77,32.8,32.67,32.71,494800.0,22.9147,22.9357,22.8448,22.8728,494800.0
2012-06-08 09:40:00,32.71,32.71,32.56,32.6,341400.0,22.8728,22.8728,22.7679,22.7959,341400.0
2012-06-08 09:45:00,32.6,32.71,32.58,32.66,380800.0,22.7959,22.8728,22.7819,22.8378,380800.0
2012-06-08 09:50:00,32.65,32.73,32.55,32.71,366900.0,22.8308,22.8868,22.7609,22.8728,366900.0
2012-06-08 09:55:00,32.72,32.83,32.69,32.81,370600.0,22.8798,22.9567,22.8588,22.9427,370600.0
2012-06-08 10:00:00,32.8,32.86,32.75,32.82,405600.0,22.9357,22.9777,22.9008,22.9497,405600.0
2012-06-08 10:05:00,32.82,32.9,32.81,32.88,391500.0,22.9497,23.0056,22.9427,22.9917,391500.0
2012-06-08 10:10:00,32.89,32.93,32.8,32.92,364500.0,22.9986,23.0266,22.9357,23.0196,364500.0
2012-06-08 10:15:00,32.92,32.98,32.9,32.93,493100.0,23.0196,23.0616,23.0056,23.0266,493100.0
2012-06-08 10:20:00,32.94,32.94,32.87,32.9,243900.0,23.0336,23.0336,22.9847,23.0056,243900.0
2012-06-08 10:25:00,32.9,32.96,32.89,32.95,308500.0,23.0056,23.0476,22.9986,23.0406,308500.0
2012-06-08 10:30:00,32.95,32.99,32.92,32.96,431100.0,23.0406,23.0686,23.0196,23.0476,431100.0
2012-06-08 10:35:00,32.96,33.04,32.95,33.01,379300.0,23.0476,23.1035,23.0406,23.0826,379300.0
2012-06-08 10:40:00,33.01,33.04,32.98,33.02,308800.0,23.0826,23.1035,23.0616,23.0896,308800.0
2012-06-08 10:45:00,33.02,33.15,33.0,33.12,488400.0,23.0896,23.1805,23.0756,23.1595,488400.0
2012-06-08 10:50:00,33.11,33.13,33.06,33.07,304100.0,23.1525,23.1665,23.1175,23.1245,304100.0
2012-06-08 10:55:00,33.06,33.24,33.05,33.18,504600.0,23.1175,23.2434,23.1105,23.2014,504600.0
2012-06-08 11:00:00,33.19,33.28,33.14,33.26,375900.0,23.2084,23.2714,23.1735,23.2574,375900.0
2012-06-08 11:05:00,33.26,33.27,33.15,33.2,423100.0,23.2574,23.2644,23.1805,23.2154,423100.0
2012-06-08 11:10:00,33.21,33.21,33.11,33.12,286100.0,23.2224,23.2224,23.1525,23.1595,286100.0
2012-06-08 11:15:00,33.12,33.17,33.09,33.15,478000.0,23.1595,23.1944,23.1385,23.1805,478000.0
2012-06-08 11:20:00,33.16,33.23,33.15,33.17,317300.0,23.1874,23.2364,23.1805,23.1944,317300.0
2012-06-08 11:25:00,33.17,33.17,33.11,33.15,288500.0,23.1944,23.1944,23.1525,23.1805,288500.0
2012-06-08 11:30:00,33.15,33.17,33.12,33.12,315000.0,23.1805,23.1944,23.1595,23.1595,315000.0
2012-06-08 11:35:00,33.13,33.15,33.1,33.11,294600.0,23.1665,23.1805,23.1455,23.1525,294600.0
2012-06-08 11:40:00,33.11,33.14,33.1,33.1,188500.0,23.1525,23.1735,23.1455,23.1455,188500.0
2012-06-08 11:45:00,33.1,33.15,33.09,33.14,279900.0,23.1455,23.1805,23.1385,23.1735,279900.0
2012-06-08 11:50:00,33.15,33.17,33.11,33.14,271500.0,23.1805,23.1944,23.1525,23.1735,271500.0
2012-06-08 11:55:00,33.15,33.16,33.07,33.08,153200.0,23.1805,23.1874,23.1245,23.1315,153200.0
2012-06-08 12:00:00,33.07,33.16,33.07,33.12,391100.0,23.1245,23.1874,23.1245,23.1595,391100.0
2012-06-08 12:05:00,33.12,33.2,33.11,33.16,345600.0,23.1595,23.2154,23.1525,23.1874,345600.0
2012-06-08 12:10:00,33.17,33.19,33.15,33.17,171100.0,23.1944,23.2084,23.1805,23.1944,171100.0
2012-06-08 12:15:00,33.16,33.19,33.14,33.16,189400.0,23.1874,23.2084,23.1735,23.1874,189400.0
2012-06-08 12:20:00,33.16,33.2,33.15,33.15,263100.0,23.1874,23.2154,23.1805,23.1805,263100.0
2012-06-08 12:25:00,33.16,33.2,33.15,33.19,204200.0,23.1874,23.2154,23.1805,23.2084,204200.0
2012-06-08 12:30:00,33.19,33.35,33.19,33.33,431700.0,23.2084,23.3203,23.2084,23.3063,431700.0
2012-06-08 12:35:00,33.34,33.34,33.27,33.31,291900.0,23.3133,23.3133,23.2644,23.2923,291900.0
2012-06-08 12:40:00,33.3,33.32,33.27,33.32,135000.0,23.2853,23.2993,23.2644,23.2993,135000.0
2012-06-08 12:45:00,33.31,33.38,33.28,33.37,301200.0,23.2923,23.3413,23.2714,23.3343,301200.0
2012-06-08 12:50:00,33.38,33.39,33.33,33.39,238600.0,23.3413,23.3483,23.3063,23.3483,238600.0
2012-06-08 12:55:00,33.39,33.41,33.36,33.41,299200.0,23.3483,23.3623,23.3273,23.3623,299200.0
2012-06-08 13:00:00,33.4,33.5,33.38,33.49,443200.0,23.3553,23.4252,23.3413,23.4182,443200.0
2012-06-08 13:05:00,33.49,33.57,33.48,33.56,467300.0,23.4182,23.4741,23.4112,23.4672,467300.0
2012-06-08 13:10:00,33.56,33.6,33.54,33.57,406800.0,23.4672,23.4951,23.4532,23.4741,406800.0
2012-06-08 13:15:00,33.56,33.58,33.51,33.53,248900.0,23.4672,23.4811,23.4322,23.4462,248900.0
2012-06-08 13:20:00,33.53,33.56,33.48,33.52,323600.0,23.4462,23.4672,23.4112,23.4392,323600.0
2012-06-08 13:25:00,33.53,33.53,33.47,33.49,182600.0,23.4462,23.4462,23.4042,23.4182,182600.0
2012-06-08 13:30:00,33.49,33.5,33.43,33.45,238200.0,23.4182,23.4252,23.3762,23.3902,238200.0
2012-06-08 13:35:00,33.44,33.49,33.4,33.4,365100.0,23.3832,23.4182,23.3553,23.3553,365100.0
2012-06-08 13:40:00,33.4,33.41,33.34,33.37,242400.0,23.3553,23.3623,23.3133,23.3343,242400.0
2012-06-08 13:45:00,33.38,33.43,33.36,33.41,209500.0,23.3413,23.3762,23.3273,23.3623,209500.0
2012-06-08 13:50:00,33.43,33.46,33.41,33.46,147500.0,23.3762,23.3972,23.3623,23.3972,147500.0
2012-06-08 13:55:00,33.46,33.5,33.43,33.47,201800.0,23.3972,23.4252,23.3762,23.4042,201800.0
2012-06-08 14:00:00,33.47,33.49,33.45,33.47,161900.0,23.4042,23.4182,23.3902,23.4042,161900.0
2012-06-08 14:05:00,33.46,33.52,33.44,33.51,312400.0,23.3972,23.4392,23.3832,23.4322,312400.0
2012-06-08 14:10:00,33.52,33.52,33.48,33.51,136000.0,23.4392,23.4392,23.4112,23.4322,136000.0
2012-06-08 14:15:00,33.52,33.61,33.51,33.57,624900.0,23.4392,23.5021,23.4322,23.4741,624900.0
2012-06-08 14:20:00,33.57,33.6,33.54,33.59,310400.0,23.4741,23.4951,23.4532,23.4881,310400.0
2012-06-08 14:25:00,33.59,33.6,33.54,33.56,215900.0,23.4881,23.4951,23.4532,23.4672,215900.0
2012-06-08 14:30:00,33.56,33.64,33.54,33.63,324500.0,23.4672,23.5231,23.4532,23.5161,324500.0
2012-06-08 14:35:00,33.62,33.68,33.61,33.66,337200.0,23.5091,23.5511,23.5021,23.5371,337200.0
2012-06-08 14:40:00,33.67,33.68,33.64,33.65,270900.0,23.5441,23.5511,23.5231,23.5301,270900.0
2012-06-08 14:45:00,33.65,33.66,33.55,33.55,218000.0,23.5301,23.5371,23.4602,23.4602,218000.0
2012-06-08 14:50:00,33.55,33.6,33.54,33.6,274300.0,23.4602,23.4951,23.4532,23.4951,274300.0
2012-06-08 14:55:00,33.6,33.64,33.58,33.59,530800.0,23.4951,23.5231,23.4811,23.4881,530800.0
2012-06-08 15:00:00,33.59,33.6,33.53,33.57,491500.0,23.4881,23.4951,23.4462,23.4741,491500.0
2012-06-08 15:05:00,33.56,33.58,33.52,33.53,211300.0,23.4672,23.4811,23.4392,23.4462,211300.0
2012-06-08 15:10:00,33.52,33.6,33.52,33.54,413100.0,23.4392,23.4951,23.4392,23.4532,413100.0
2012-06-08 15:15:00,33.54,33.55,33.52,33.52,325300.0,23.4532,23.4602,23.4392,23.4392,325300.0
2012-06-08 15:20:00,33.53,33.57,33.5,33.55,387300.0,23.4462,23.4741,23.4252,23.4602,387300.0
2012-06-08 15:25:00,33.56,33.64,33.55,33.59,714400.0,23.4672,23.5231,23.4602,23.4881,714400.0
2012-06-08 15:30:00,33.59,33.62,33.56,33.59,478600.0,23.4881,23.5091,23.4672,23.4881,478600.0
2012-06-08 15:35:00,33.59,33.63,33.55,33.55,493700.0,23.4881,23.5161,23.4602,23.4602,493700.0
2012-06-08 15:40:00,33.55,33.6,33.54,33.55,1212700.0,23.4602,23.4951,23.4532,23.4602,1212700.0
2012-06-08 15:45:00,33.54,33.65,33.53,33.64,1376000.0,23.4532,23.5301,23.4462,23.5231,1376000.0
2012-06-08 15:50:00,33.64,33.66,33.58,33.6,1302000.0,23.5231,23.5371,23.4811,23.4951,1302000.0
2012-06-08 15:55:00,33.6,33.67,33.57,33.66,2176800.0,23.4951,23.5441,23.4741,23.5371,2176800.0
2012-06-11 09:30:00,34.35,34.44,34.15,34.19,2615800.0,24.0196,24.0825,23.8797,23.9077,2615800.0
2012-06-11 09:35:00,34.19,34.29,34.09,34.09,1198800.0,23.9077,23.9776,23.8378,23.8378,1198800.0
2012-06-11 09:40:00,34.09,34.1,34.0,34.06,1196000.0,23.8378,23.8448,23.7748,23.8168,1196000.0
2012-06-11 09:45:00,34.05,34.05,33.9,34.0,748700.0,23.8098,23.8098,23.7049,23.7748,748700.0
2012-06-11 09:50:00,34.0,34.05,33.93,34.04,639000.0,23.7748,23.8098,23.7259,23.8028,639000.0
2012-06-11 09:55:00,34.03,34.03,33.79,33.81,702200.0,23.7958,23.7958,23.628,23.642,702200.0
2012-06-11 10:00:00,33.8,33.89,33.75,33.76,1085500.0,23.635,23.6979,23.6,23.607,1085500.0
2012-06-11 10:05:00,33.77,33.78,33.53,33.54,940900.0,23.614,23.621,23.4462,23.4532,940900.0
2012-06-11 10:10:00,33.55,33.66,33.47,33.66,1063900.0,23.4602,23.5371,23.4042,23.5371,1063900.0
2012-06-11 10:15:00,33.67,33.71,33.52,33.52,733300.0,23.5441,23.572,23.4392,23.4392,733300.0
2012-06-11 10:20:00,33.52,33.59,33.37,33.37,658500.0,23.4392,23.4881,23.3343,23.3343,658500.0
2012-06-11 10:25:00,33.38,33.45,33.33,33.45,726100.0,23.3413,23.3902,23.3063,23.3902,726100.0
2012-06-11 10:30:00,33.44,33.45,33.31,33.36,576200.0,23.3832,23.3902,23.2923,23.3273,576200.0
2012-06-11 10:35:00,33.36,33.57,33.35,33.53,670200.0,23.3273,23.4741,23.3203,23.4462,670200.0
2012-06-11 10:40:00,33.53,33.56,33.41,33.46,556000.0,23.4462,23.4672,23.3623,23.3972,556000.0
2012-06-11 10:45:00,33.45,33.45,33.33,33.36,457700.0,23.3902,23.3902,23.3063,23.3273,457700.0
2012-06-11 10:50:00,33.36,33.48,33.33,33.47,509600.0,23.3273,23.4112,23.3063,23.4042,509600.0
2012-06-11 10:55:00,33.47,33.52,33.44,33.52,554100.0,23.4042,23.4392,23.3832,23.4392,554100.0
2012-06-11 11:00:00,33.51,33.53,33.43,33.44,628500.0,23.4322,23.4462,23.3762,23.3832,628500.0
2012-06-11 11:05:00,33.43,33.5,33.41,33.48,346600.0,23.3762,23.4252,23.3623,23.4112,346600.0
2012-06-11 11:10:00,33.48,33.49,33.32,33.33,504300.0,23.4112,23.4182,23.2993,23.3063,504300.0
2012-06-11 11:15:00,33.33,33.34,33.25,33.25,613000.0,23.3063,23.3133,23.2504,23.2504,613000.0
2012-06-11 11:20:00,33.25,33.26,33.2,33.22,512500.0,23.2504,23.2574,23.2154,23.2294,512500.0
2012-06-11 11:25:00,33.21,33.36,33.2,33.33,326500.0,23.2224,23.3273,23.2154,23.3063,326500.0
2012-06-11 11:30:00,33.32,33.35,33.27,33.34,288800.0,23.2993,23.3203,23.2644,23.3133,288800.0
2012-06-11 11:35:00,33.34,33.44,33.34,33.43,373600.0,23.3133,23.3832,23.3133,23.3762,373600.0
2012-06-11 11:40:00,33.44,33.48,33.41,33.42,506600.0,23.3832,23.4112,23.3623,23.3693,506600.0
2012-06-11 11:45:00,33.42,33.43,33.36,33.37,283600.0,23.3693,23.3762,23.3273,23.3343,283600.0
2012-06-11 11:50:00,33.37,33.37,33.25,33.32,578600.0,23.3343,23.3343,23.2504,23.2993,578600.0
2012-06-11 11:55:00,33.31,33.41,33.28,33.4,642700.0,23.2923,23.3623,23.2714,23.3553,642700.0
2012-06-11 12:00:00,33.39,33.42,33.35,33.4,469200.0,23.3483,23.3693,23.3203,23.3553,469200.0
2012-06-11 12:05:00,33.39,33.45,33.31,33.32,575500.0,23.3483,23.3902,23.2923,23.2993,575500.0
2012-06-11 12:10:00,33.32,33.37,33.31,33.32,406400.0,23.2993,23.3343,23.2923,23.2993,406400.0
2012-06-11 12:15:00,33.32,33.35,33.25,33.27,713300.0,23.2993,23.3203,23.2504,23.2644,713300.0
2012-06-11 12:20:00,33.28,33.3,33.23,33.24,529900.0,23.2714,23.2853,23.2364,23.2434,529900.0
2012-06-11 12:25:00,33.23,33.27,33.23,33.26,427700.0,23.2364,23.2644,23.2364,23.2574,427700.0
2012-06-11 12:30:00,33.26,33.29,33.2,33.21,243900.0,23.2574,23.2784,23.2154,23.2224,243900.0
2012-06-11 12:35:00,33.21,33.27,33.19,33.26,344100.0,23.2224,23.2644,23.2084,23.2574,344100.0
2012-06-11 12:40:00,33.26,33.35,33.25,33.33,426700.0,23.2574,23.3203,23.2504,23.3063,426700.0
2012-06-11 12:45:00,33.33,33.36,33.32,33.33,155200.0,23.3063,23.3273,23.2993,23.3063,155200.0
2012-06-11 12:50:00,33.33,33.36,33.32,33.33,158200.0,23.3063,23.3273,23.2993,23.3063,158200.0
2012-06-11 12:55:00,33.32,33.33,33.3,33.3,122800.0,23.2993,23.3063,23.2853,23.2853,122800.0
2012-06-11 13:00:00,33.3,33.32,33.26,33.29,223700.0,23.2853,23.2993,23.2574,23.2784,223700.0
2012-06-11 13:05:00,33.29,33.31,33.27,33.27,339000.0,23.2784,23.2923,23.2644,23.2644,339000.0
2012-06-11 13:10:00,33.27,33.28,33.23,33.25,274100.0,23.2644,23.2714,23.2364,23.2504,274100.0
2012-06-11 13:15:00,33.25,33.28,33.22,33.28,409300.0,23.2504,23.2714,23.2294,23.2714,409300.0
2012-06-11 13:20:00,33.29,33.29,33.22,33.26,197800.0,23.2784,23.2784,23.2294,23.2574,197800.0
2012-06-11 13:25:00,33.26,33.28,33.23,33.25,405400.0,23.2574,23.2714,23.2364,23.2504,405400.0
2012-06-11 13:30:00,33.25,33.26,33.14,33.16,323700.0,23.2504,23.2574,23.1735,23.1874,323700.0
2012-06-11 13:35:00,33.16,33.2,33.11,33.11,520500.0,23.1874,23.2154,23.1525,23.1525,520500.0
2012-06-11 13:40:00,33.11,33.15,33.1,33.14,415300.0,23.1525,23.1805,23.1455,23.1735,415300.0
2012-06-11 13:45:00,33.14,33.17,33.12,33.14,180700.0,23.1735,23.1944,23.1595,23.1735,180700.0
2012-06-11 13:50:00,33.14,33.24,33.13,33.24,332200.0,23.1735,23.2434,23.1665,23.2434,332200.0
2012-06-11 13:55:00,33.24,33.24,33.2,33.23,232700.0,23.2434,23.2434,23.2154,23.2364,232700.0
2012-06-11 14:00:00,33.22,33.22,33.07,33.12,460900.0,23.2294,23.2294,23.1245,23.1595,460900.0
2012-06-11 14:05:00,33.12,33.25,33.12,33.23,450100.0,23.1595,23.2504,23.1595,23.2364,450100.0
2012-06-11 14:10:00,33.22,33.24,33.19,33.19,196200.0,23.2294,23.2434,23.2084,23.2084,196200.0
2012-06-11 14:15:00,33.2,33.22,33.09,33.13,279700.0,23.2154,23.2294,23.1385,23.1665,279700.0
2012-06-11 14:20:00,33.12,33.15,33.1,33.12,215400.0,23.1595,23.1805,23.1455,23.1595,215400.0
2012-06-11 14:25:00,33.12,33.19,33.08,33.11,335800.0,23.1595,23.2084,23.1315,23.1525,335800.0
2012-06-11 14:30:00,33.11,33.23,33.11,33.22,406300.0,23.1525,23.2364,23.1525,23.2294,406300.0
2012-06-11 14:35:00,33.21,33.22,33.18,33.18,163600.0,23.2224,23.2294,23.2014,23.2014,163600.0
2012-06-11 14:40:00,33.18,33.27,33.18,33.26,477500.0,23.2014,23.2644,23.2014,23.2574,477500.0
2012-06-11 14:45:00,33.25,33.26,33.14,33.16,221600.0,23.2504,23.2574,23.1735,23.1874,221600.0
2012-06-11 14:50:00,33.16,33.2,33.14,33.16,307200.0,23.1874,23.2154,23.1735,23.1874,307200.0
2012-06-11 14:55:00,33.16,33.23,33.15,33.17,287100.0,23.1874,23.2364,23.1805,23.1944,287100.0
2012-06-11 15:00:00,33.16,33.18,33.14,33.15,416600.0,23.1874,23.2014,23.1735,23.1805,416600.0
2012-06-11 15:05:00,33.15,33.19,33.09,33.12,540000.0,23.1805,23.2084,23.1385,23.1595,540000.0
2012-06-11 15:10:00,33.12,33.13,33.01,33.04,474500.0,23.1595,23.1665,23.0826,23.1035,474500.0
2012-06-11 15:15:00,33.05,33.06,33.0,33.03,630200.0,23.1105,23.1175,23.0756,23.0965,630200.0
2012-06-11 15:20:00,33.02,33.06,33.0,33.02,414600.0,23.0896,23.1175,23.0756,23.0896,414600.0
2012-06-11 15:25:00,33.01,33.02,32.93,32.96,597300.0,23.0826,23.0896,23.0266,23.0476,597300.0
2012-06-11 15:30:00,32.97,33.09,32.97,33.0,559700.0,23.0546,23.1385,23.0546,23.0756,559700.0
2012-06-11 15:35:00,33.0,33.06,32.95,33.05,698500.0,23.0756,23.1175,23.0406,23.1105,698500.0
2012-06-11 15:40:00,33.05,33.1,33.05,33.09,562700.0,23.1105,23.1455,23.1105,23.1385,562700.0
2012-06-11 15:45:00,33.09,33.12,32.96,32.97,1018100.0,23.1385,23.1595,23.0476,23.0546,1018100.0
2012-06-11 15:50:00,32.97,32.97,32.83,32.83,1427100.0,23.0546,23.0546,22.9567,22.9567,1427100.0
2012-06-11 15:55:00,32.84,32.86,32.78,32.83,2597100.0,22.9637,22.9777,22.9217,22.9567,2597100.0
2012-06-12 09:30:00,32.87,32.89,32.62,32.68,1423500.0,22.9847,22.9986,22.8098,22.8518,1423500.0
2012-06-12 09:35:00,32.68,32.76,32.51,32.56,856500.0,22.8518,22.9077,22.7329,22.7679,856500.0
2012-06-12 09:40:00,32.55,32.77,32.54,32.76,1113800.0,22.7609,22.9147,22.7539,22.9077,1113800.0
2012-06-12 09:45:00,32.76,32.86,32.69,32.77,1148700.0,22.9077,22.9777,22.8588,22.9147,1148700.0
2012-06-12 09:50:00,32.77,32.9,32.76,32.76,1024500.0,22.9147,23.0056,22.9077,22.9077,1024500.0
2012-06-12 09:55:00,32.76,32.87,32.76,32.78,796000.0,22.9077,22.9847,22.9077,22.9217,796000.0
2012-06-12 10:00:00,32.79,33.04,32.79,32.93,1253800.0,22.9287,23.1035,22.9287,23.0266,1253800.0
2012-06-12 10:05:00,32.94,33.02,32.9,32.96,850500.0,23.0336,23.0896,23.0056,23.0476,850500.0
2012-06-12 10:10:00,32.96,33.1,32.91,32.95,992800.0,23.0476,23.1455,23.0126,23.0406,992800.0
2012-06-12 10:15:00,32.94,33.01,32.89,32.96,834600.0,23.0336,23.0826,22.9986,23.0476,834600.0
2012-06-12 10:20:00,32.96,33.02,32.92,32.97,503600.0,23.0476,23.0896,23.0196,23.0546,503600.0
2012-06-12 10:25:00,32.98,32.99,32.9,32.94,348000.0,23.0616,23.0686,23.0056,23.0336,348000.0
2012-06-12 10:30:00,32.94,32.98,32.88,32.97,475400.0,23.0336,23.0616,22.9917,23.0546,475400.0
2012-06-12 10:35:00,32.96,32.98,32.92,32.93,250300.0,23.0476,23.0616,23.0196,23.0266,250300.0
2012-06-12 10:40:00,32.93,33.08,32.92,33.05,737900.0,23.0266,23.1315,23.0196,23.1105,737900.0
2012-06-12 10:45:00,33.06,33.18,33.03,33.13,702400.0,23.1175,23.2014,23.0965,23.1665,702400.0
2012-06-12 10:50:00,33.14,33.15,33.04,33.13,311400.0,23.1735,23.1805,23.1035,23.1665,311400.0
2012-06-12 10:55:00,33.12,33.17,33.07,33.12,328700.0,23.1595,23.1944,23.1245,23.1595,328700.0
2012-06-12 11:00:00,33.12,33.23,33.12,33.19,416400.0,23.1595,23.2364,23.1595,23.2084,416400.0
2012-06-12 11:05:00,33.2,33.25,33.18,33.19,402600.0,23.2154,23.2504,23.2014,23.2084,402600.0
2012-06-12 11:10:00,33.18,33.29,33.18,33.24,488200.0,23.2014,23.2784,23.2014,23.2434,488200.0
2012-06-12 11:15:00,33.24,33.27,33.21,33.21,352300.0,23.2434,23.2644,23.2224,23.2224,352300.0
2012-06-12 11:20:00,33.22,33.36,33.21,33.33,552900.0,23.2294,23.3273,23.2224,23.3063,552900.0
2012-06-12 11:25:00,33.32,33.35,33.26,33.27,445700.0,23.2993,23.3203,23.2574,23.2644,445700.0
2012-06-12 11:30:00,33.27,33.35,33.26,33.34,443900.0,23.2644,23.3203,23.2574,23.3133,443900.0
2012-06-12 11:35:00,33.34,33.35,33.3,33.33,340900.0,23.3133,23.3203,23.2853,23.3063,340900.0
2012-06-12 11:40:00,33.33,33.34,33.28,33.3,412900.0,23.3063,23.3133,23.2714,23.2853,412900.0
2012-06-12 11:45:00,33.3,33.33,33.27,33.28,260600.0,23.2853,23.3063,23.2644,23.2714,260600.0
2012-06-12 11:50:00,33.27,33.32,33.26,33.28,340500.0,23.2644,23.2993,23.2574,23.2714,340500.0
2012-06-12 11:55:00,33.28,33.3,33.26,33.29,232100.0,23.2714,23.2853,23.2574,23.2784,232100.0
2012-06-12 12:00:00,33.29,33.38,33.29,33.34,551600.0,23.2784,23.3413,23.2784,23.3133,551600.0
2012-06-12 12:05:00,33.33,33.34,33.29,33.33,208600.0,23.3063,23.3133,23.2784,23.3063,208600.0
2012-06-12 12:10:00,33.32,33.33,33.25,33.27,401600.0,23.2993,23.3063,23.2504,23.2644,401600.0
2012-06-12 12:15:00,33.26,33.3,33.24,33.26,217500.0,23.2574,23.2853,23.2434,23.2574,217500.0
2012-06-12 12:20:00,33.26,33.3,33.22,33.28,198200.0,23.2574,23.2853,23.2294,23.2714,198200.0
2012-06-12 12:25:00,33.27,33.29,33.23,33.24,147800.0,23.2644,23.2784,23.2364,23.2434,147800.0
2012-06-12 12:30:00,33.25,33.27,33.24,33.25,118400.0,23.2504,23.2644,23.2434,23.2504,118400.0
2012-06-12 12:35:00,33.25,33.3,33.25,33.3,205100.0,23.2504,23.2853,23.2504,23.2853,205100.0
2012-06-12 12:40:00,33.3,33.33,33.27,33.33,592100.0,23.2853,23.3063,23.2644,23.3063,592100.0
2012-06-12 12:45:00,33.32,33.37,33.31,33.36,442900.0,23.2993,23.3343,23.2923,23.3273,442900.0
2012-06-12 12:50:00,33.36,33.48,33.36,33.47,1031700.0,23.3273,23.4112,23.3273,23.4042,1031700.0
2012-06-12 12:55:00,33.46,33.48,33.44,33.47,314500.0,23.3972,23.4112,23.3832,23.4042,314500.0
2012-06-12 13:00:00,33.47,33.48,33.44,33.46,274000.0,23.4042,23.4112,23.3832,23.3972,274000.0
2012-06-12 13:05:00,33.46,33.49,33.45,33.48,249400.0,23.3972,23.4182,23.3902,23.4112,249400.0
2012-06-12 13:10:00,33.48,33.69,33.48,33.64,943600.0,23.4112,23.5581,23.4112,23.5231,943600.0
2012-06-12 13:15:00,33.65,33.65,33.6,33.62,472700.0,23.5301,23.5301,23.4951,23.5091,472700.0
2012-06-12 13:20:00,33.62,33.63,33.59,33.6,268700.0,23.5091,23.5161,23.4881,23.4951,268700.0
2012-06-12 13:25:00,33.61,33.62,33.54,33.56,583100.0,23.5021,23.5091,23.4532,23.4672,583100.0
2012-06-12 13:30:00,33.56,33.62,33.54,33.59,365400.0,23.4672,23.5091,23.4532,23.4881,365400.0
2012-06-12 13:35:00,33.59,33.64,33.58,33.63,271200.0,23.4881,23.5231,23.4811,23.5161,271200.0
2012-06-12 13:40:00,33.64,33.69,33.62,33.64,547000.0,23.5231,23.5581,23.5091,23.5231,547000.0
2012-06-12 13:45:00,33.63,33.65,33.6,33.64,315800.0,23.5161,23.5301,23.4951,23.5231,315800.0
2012-06-12 13:50:00,33.64,33.66,33.58,33.62,348800.0,23.5231,23.5371,23.4811,23.5091,348800.0
2012-06-12 13:55:00,33.61,33.62,33.52,33.52,218700.0,23.5021,23.5091,23.4392,23.4392,218700.0
2012-06-12 14:00:00,33.52,33.56,33.49,33.56,337100.0,23.4392,23.4672,23.4182,23.4672,337100.0
2012-06-12 14:05:00,33.56,33.56,33.51,33.52,178900.0,23.4672,23.4672,23.4322,23.4392,178900.0
2012-06-12 14:10:00,33.51,33.53,33.47,33.52,378500.0,23.4322,23.4462,23.4042,23.4392,378500.0
2012-06-12 14:15:00,33.52,33.52,33.46,33.47,333600.0,23.4392,23.4392,23.3972,23.4042,333600.0
2012-06-12 14:20:00,33.47,33.5,33.43,33.47,408300.0,23.4042,23.4252,23.3762,23.4042,408300.0
2012-06-12 14:25:00,33.46,33.47,33.41,33.42,238300.0,23.3972,23.4042,23.3623,23.3693,238300.0
2012-06-12 14:30:00,33.41,33.58,33.41,33.58,414900.0,23.3623,23.4811,23.3623,23.4811,414900.0
2012-06-12 14:35:00,33.58,33.58,33.5,33.5,335800.0,23.4811,23.4811,23.4252,23.4252,335800.0
2012-06-12 14:40:00,33.5,33.53,33.46,33.5,556900.0,23.4252,23.4462,23.3972,23.4252,556900.0
2012-06-12 14:45:00,33.49,33.56,33.49,33.54,313100.0,23.4182,23.4672,23.4182,23.4532,313100.0
2012-06-12 14:50:00,33.55,33.55,33.45,33.45,265600.0,23.4602,23.4602,23.3902,23.3902,265600.0
2012-06-12 14:55:00,33.45,33.51,33.45,33.5,180100.0,23.3902,23.4322,23.3902,23.4252,180100.0
2012-06-12 15:00:00,33.49,33.53,33.46,33.52,261700.0,23.4182,23.4462,23.3972,23.4392,261700.0
2012-06-12 15:05:00,33.53,33.53,33.48,33.53,296600.0,23.4462,23.4462,23.4112,23.4462,296600.0
2012-06-12 15:10:00,33.52,33.59,33.51,33.53,309400.0,23.4392,23.4881,23.4322,23.4462,309400.0
2012-06-12 15:15:00,33.52,33.52,33.45,33.46,305000.0,23.4392,23.4392,23.3902,23.3972,305000.0
2012-06-12 15:20:00,33.46,33.51,33.41,33.48,483000.0,23.3972,23.4322,23.3623,23.4112,483000.0
2012-06-12 15:25:00,33.49,33.57,33.45,33.54,535400.0,23.4182,23.4741,23.3902,23.4532,535400.0
2012-06-12 15:30:00,33.54,33.55,33.47,33.48,389100.0,23.4532,23.4602,23.4042,23.4112,389100.0
2012-06-12 15:35:00,33.47,33.57,33.47,33.56,386100.0,23.4042,23.4741,23.4042,23.4672,386100.0
2012-06-12 15:40:00,33.55,33.7,33.54,33.66,1009800.0,23.4602,23.565,23.4532,23.5371,1009800.0
2012-06-12 15:45:00,33.67,33.7,33.62,33.63,787900.0,23.5441,23.565,23.5091,23.5161,787900.0
2012-06-12 15:50:00,33.63,33.7,33.62,33.67,1006700.0,23.5161,23.565,23.5091,23.5441,1006700.0
2012-06-12 15:55:00,33.67,33.78,33.67,33.76,2533000.0,23.5441,23.621,23.5441,23.607,2533000.0
2012-06-13 09:30:00,33.69,34.09,33.63,33.93,1594600.0,23.5581,23.8378,23.5161,23.7259,1594600.0
2012-06-13 09:35:00,33.92,34.14,33.87,34.03,1278100.0,23.7189,23.8727,23.6839,23.7958,1278100.0
2012-06-13 09:40:00,34.04,34.14,33.98,34.1,1039000.0,23.8028,23.8727,23.7608,23.8448,1039000.0
2012-06-13 09:45:00,34.1,34.25,34.08,34.14,1405400.0,23.8448,23.9496,23.8308,23.8727,1405400.0
2012-06-13 09:50:00,34.13,34.13,33.96,34.06,944700.0,23.8657,23.8657,23.7469,23.8168,944700.0
2012-06-13 09:55:00,34.04,34.06,33.8,33.81,1040100.0,23.8028,23.8168,23.635,23.642,1040100.0
2012-06-13 10:00:00,33.81,33.9,33.72,33.87,1095700.0,23.642,23.7049,23.579,23.6839,1095700.0
2012-06-13 10:05:00,33.84,33.87,33.72,33.86,709000.0,23.6629,23.6839,23.579,23.6769,709000.0
2012-06-13 10:10:00,33.86,34.03,33.84,33.93,882400.0,23.6769,23.7958,23.6629,23.7259,882400.0
2012-06-13 10:15:00,33.94,34.07,33.86,34.05,998600.0,23.7329,23.8238,23.6769,23.8098,998600.0
2012-06-13 10:20:00,34.05,34.16,33.91,34.11,1358800.0,23.8098,23.8867,23.7119,23.8517,1358800.0
2012-06-13 10:25:00,34.11,34.14,34.06,34.1,1089400.0,23.8517,23.8727,23.8168,23.8448,1089400.0
2012-06-13 10:30:00,34.11,34.35,34.11,34.34,1207100.0,23.8517,24.0196,23.8517,24.0126,1207100.0
2012-06-13 10:35:00,34.35,34.69,34.32,34.64,2586800.0,24.0196,24.2573,23.9986,24.2224,2586800.0
2012-06-13 10:40:00,34.65,34.78,34.61,34.78,2018200.0,24.2293,24.3202,24.2014,24.3202,2018200.0
2012-06-13 10:45:00,34.78,34.84,34.64,34.64,1431400.0,24.3202,24.3622,24.2224,24.2224,1431400.0
2012-06-13 10:50:00,34.65,34.7,34.52,34.53,1039600.0,24.2293,24.2643,24.1384,24.1454,1039600.0
2012-06-13 10:55:00,34.52,34.66,34.49,34.61,1059000.0,24.1384,24.2363,24.1175,24.2014,1059000.0
2012-06-13 11:00:00,34.6,34.6,34.36,34.36,959700.0,24.1944,24.1944,24.0266,24.0266,959700.0
2012-06-13 11:05:00,34.36,34.44,34.25,34.3,1081400.0,24.0266,24.0825,23.9496,23.9846,1081400.0
2012-06-13 11:10:00,34.31,34.42,34.25,34.4,789400.0,23.9916,24.0685,23.9496,24.0545,789400.0
2012-06-13 11:15:00,34.41,34.46,34.36,34.41,701800.0,24.0615,24.0965,24.0266,24.0615,701800.0
2012-06-13 11:20:00,34.41,34.59,34.41,34.53,924700.0,24.0615,24.1874,24.0615,24.1454,924700.0
2012-06-13 11:25:00,34.53,34.59,34.4,34.42,570000.0,24.1454,24.1874,24.0545,24.0685,570000.0
2012-06-13 11:30:00,34.42,34.64,34.4,34.64,492100.0,24.0685,24.2224,24.0545,24.2224,492100.0
2012-06-13 11:35:00,34.63,34.67,34.49,34.53,712200.0,24.2154,24.2433,24.1175,24.1454,712200.0
2012-06-13 11:40:00,34.53,34.62,34.52,34.56,511800.0,24.1454,24.2084,24.1384,24.1664,511800.0
2012-06-13 11:45:00,34.56,34.63,34.54,34.62,794000.0,24.1664,24.2154,24.1524,24.2084,794000.0
2012-06-13 11:50:00,34.63,34.68,34.59,34.6,682600.0,24.2154,24.2503,24.1874,24.1944,682600.0
2012-06-13 11:55:00,34.61,34.61,34.54,34.6,378200.0,24.2014,24.2014,24.1524,24.1944,378200.0
2012-06-13 12:00:00,34.61,34.64,34.56,34.56,595400.0,24.2014,24.2224,24.1664,24.1664,595400.0
2012-06-13 12:05:00,34.56,34.56,34.43,34.51,629500.0,24.1664,24.1664,24.0755,24.1314,629500.0
2012-06-13 12:10:00,34.51,34.68,34.49,34.65,553500.0,24.1314,24.2503,24.1175,24.2293,553500.0
2012-06-13 12:15:00,34.65,34.78,34.58,34.78,925000.0,24.2293,24.3202,24.1804,24.3202,925000.0
2012-06-13 12:20:00,34.77,34.88,34.74,34.87,1154000.0,24.3133,24.3902,24.2923,24.3832,1154000.0
2012-06-13 12:25:00,34.87,34.96,34.83,34.93,1220100.0,24.3832,24.4461,24.3552,24.4251,1220100.0
2012-06-13 12:30:00,34.92,34.97,34.89,34.92,1251000.0,24.4181,24.4531,24.3972,24.4181,1251000.0
2012-06-13 12:35:00,34.93,34.96,34.85,34.93,864500.0,24.4251,24.4461,24.3692,24.4251,864500.0
2012-06-13 12:40:00,34.93,35.05,34.91,35.04,1519100.0,24.4251,24.509,24.4112,24.5021,1519100.0
2012-06-13 12:45:00,35.04,35.07,34.93,34.95,1109100.0,24.5021,24.523,24.4251,24.4391,1109100.0
2012-06-13 12:50:00,34.96,35.02,34.86,34.89,838000.0,24.4461,24.4881,24.3762,24.3972,838000.0
2012-06-13 12:55:00,34.88,34.96,34.84,34.94,744200.0,24.3902,24.4461,24.3622,24.4321,744200.0
2012-06-13 13:00:00,34.93,34.98,34.86,34.87,530300.0,24.4251,24.4601,24.3762,24.3832,530300.0
2012-06-13 13:05:00,34.87,34.95,34.86,34.9,811300.0,24.3832,24.4391,24.3762,24.4042,811300.0
2012-06-13 13:10:00,34.89,34.9,34.77,34.81,768300.0,24.3972,24.4042,24.3133,24.3412,768300.0
2012-06-13 13:15:00,34.8,34.84,34.79,34.81,835900.0,24.3342,24.3622,24.3272,24.3412,835900.0
2012-06-13 13:20:00,34.8,34.81,34.7,34.7,533200.0,24.3342,24.3412,24.2643,24.2643,533200.0
2012-06-13 13:25:00,34.7,34.73,34.65,34.73,824400.0,24.2643,24.2853,24.2293,24.2853,824400.0
2012-06-13 13:30:00,34.74,34.74,34.66,34.68,458000.0,24.2923,24.2923,24.2363,24.2503,458000.0
2012-06-13 13:35:00,34.69,34.75,34.66,34.74,504100.0,24.2573,24.2993,24.2363,24.2923,504100.0
2012-06-13 13:40:00,34.74,34.75,34.62,34.65,562600.0,24.2923,24.2993,24.2084,24.2293,562600.0
2012-06-13 13:45:00,34.64,34.65,34.53,34.57,630900.0,24.2224,24.2293,24.1454,24.1734,630900.0
2012-06-13 13:50:00,34.57,34.7,34.57,34.65,515500.0,24.1734,24.2643,24.1734,24.2293,515500.0
2012-06-13 13:55:00,34.64,34.69,34.6,34.63,772800.0,24.2224,24.2573,24.1944,24.2154,772800.0
2012-06-13 14:00:00,34.64,34.64,34.55,34.55,510800.0,24.2224,24.2224,24.1594,24.1594,510800.0
2012-06-13 14:05:00,34.55,34.64,34.55,34.63,497000.0,24.1594,24.2224,24.1594,24.2154,497000.0
2012-06-13 14:10:00,34.62,34.65,34.47,34.49,766700.0,24.2084,24.2293,24.1035,24.1175,766700.0
2012-06-13 14:15:00,34.5,34.6,34.47,34.59,469300.0,24.1245,24.1944,24.1035,24.1874,469300.0
2012-06-13 14:20:00,34.59,34.69,34.55,34.67,625800.0,24.1874,24.2573,24.1594,24.2433,625800.0
2012-06-13 14:25:00,34.67,34.68,34.59,34.62,314300.0,24.2433,24.2503,24.1874,24.2084,314300.0
2012-06-13 14:30:00,34.62,34.65,34.57,34.6,355400.0,24.2084,24.2293,24.1734,24.1944,355400.0
2012-06-13 14:35:00,34.61,34.64,34.57,34.62,249400.0,24.2014,24.2224,24.1734,24.2084,249400.0
2012-06-13 14:40:00,34.63,34.65,34.37,34.38,883600.0,24.2154,24.2293,24.0336,24.0405,883600.0
2012-06-13 14:45:00,34.39,34.5,34.35,34.5,633600.0,24.0475,24.1245,24.0196,24.1245,633600.0
2012-06-13 14:50:00,34.49,34.5,34.39,34.44,413000.0,24.1175,24.1245,24.0475,24.0825,413000.0
2012-06-13 14:55:00,34.44,34.48,34.41,34.48,370700.0,24.0825,24.1105,24.0615,24.1105,370700.0
2012-06-13 15:00:00,34.47,34.52,34.35,34.35,608300.0,24.1035,24.1384,24.0196,24.0196,608300.0
2012-06-13 15:05:00,34.35,34.43,34.34,34.39,498200.0,24.0196,24.0755,24.0126,24.0475,498200.0
2012-06-13 15:10:00,34.39,34.4,34.28,34.28,669100.0,24.0475,24.0545,23.9706,23.9706,669100.0
2012-06-13 15:15:00,34.28,34.32,34.15,34.15,1074900.0,23.9706,23.9986,23.8797,23.8797,1074900.0
2012-06-13 15:20:00,34.16,34.21,34.1,34.21,705900.0,23.8867,23.9217,23.8448,23.9217,705900.0
2012-06-13 15:25:00,34.21,34.21,34.11,34.18,684700.0,23.9217,23.9217,23.8517,23.9007,684700.0
2012-06-13 15:30:00,34.17,34.32,34.13,34.28,1140200.0,23.8937,23.9986,23.8657,23.9706,1140200.0
2012-06-13 15:35:00,34.29,34.33,34.22,34.24,724600.0,23.9776,24.0056,23.9287,23.9426,724600.0
2012-06-13 15:40:00,34.24,34.25,34.15,34.17,882900.0,23.9426,23.9496,23.8797,23.8937,882900.0
2012-06-13 15:45:00,34.18,34.27,34.15,34.15,1218500.0,23.9007,23.9636,23.8797,23.8797,1218500.0
2012-06-13 15:50:00,34.16,34.23,34.15,34.17,1495600.0,23.8867,23.9357,23.8797,23.8937,1495600.0
2012-06-13 15:55:00,34.18,34.3,34.18,34.28,2515600.0,23.9007,23.9846,23.9007,23.9706,2515600.0
2012-06-14 09:30:00,34.38,34.7,34.37,34.39,1227800.0,24.0405,24.2643,24.0336,24.0475,1227800.0
2012-06-14 09:35:00,34.38,34.51,34.36,34.43,762800.0,24.0405,24.1314,24.0266,24.0755,762800.0
2012-06-14 09:40:00,34.41,34.49,34.31,34.42,872600.0,24.0615,24.1175,23.9916,24.0685,872600.0
2012-06-14 09:45:00,34.42,34.53,34.39,34.44,528500.0,24.0685,24.1454,24.0475,24.0825,528500.0
2012-06-14 09:50:00,34.43,34.46,34.32,34.33,748500.0,24.0755,24.0965,23.9986,24.0056,748500.0
2012-06-14 09:55:00,34.34,34.44,34.32,34.36,1029500.0,24.0126,24.0825,23.9986,24.0266,1029500.0
2012-06-14 10:00:00,34.36,34.44,34.32,34.41,879700.0,24.0266,24.0825,23.9986,24.0615,879700.0
2012-06-14 10:05:00,34.39,34.41,34.22,34.26,749900.0,24.0475,24.0615,23.9287,23.9566,749900.0
2012-06-14 10:10:00,34.26,34.37,34.23,34.26,730300.0,23.9566,24.0336,23.9357,23.9566,730300.0
2012-06-14 10:15:00,34.26,34.26,34.2,34.24,786100.0,23.9566,23.9566,23.9147,23.9426,786100.0
2012-06-14 10:20:00,34.24,34.28,34.2,34.2,434000.0,23.9426,23.9706,23.9147,23.9147,434000.0
2012-06-14 10:25:00,34.21,34.26,34.2,34.25,472000.0,23.9217,23.9566,23.9147,23.9496,472000.0
2012-06-14 10:30:00,34.25,34.27,34.17,34.27,504100.0,23.9496,23.9636,23.8937,23.9636,504100.0
2012-06-14 10:35:00,34.26,34.3,34.18,34.23,574200.0,23.9566,23.9846,23.9007,23.9357,574200.0
2012-06-14 10:40:00,34.23,34.28,34.17,34.21,354700.0,23.9357,23.9706,23.8937,23.9217,354700.0
2012-06-14 10:45:00,34.21,34.25,34.16,34.2,450200.0,23.9217,23.9496,23.8867,23.9147,450200.0
2012-06-14 10:50:00,34.2,34.24,34.17,34.23,329700.0,23.9147,23.9426,23.8937,23.9357,329700.0
2012-06-14 10:55:00,34.23,34.31,34.23,34.26,574300.0,23.9357,23.9916,23.9357,23.9566,574300.0
2012-06-14 11:00:00,34.26,34.28,34.2,34.24,279500.0,23.9566,23.9706,23.9147,23.9426,279500.0
2012-06-14 11:05:00,34.24,34.24,34.19,34.21,262600.0,23.9426,23.9426,23.9077,23.9217,262600.0
2012-06-14 11:10:00,34.2,34.29,34.18,34.28,359200.0,23.9147,23.9776,23.9007,23.9706,359200.0
2012-06-14 11:15:00,34.27,34.3,34.24,34.26,412000.0,23.9636,23.9846,23.9426,23.9566,412000.0
2012-06-14 11:20:00,34.27,34.28,34.22,34.27,236300.0,23.9636,23.9706,23.9287,23.9636,236300.0
2012-06-14 11:25:00,34.27,34.33,34.27,34.3,415900.0,23.9636,24.0056,23.9636,23.9846,415900.0
2012-06-14 11:30:00,34.3,34.31,34.23,34.28,346200.0,23.9846,23.9916,23.9357,23.9706,346200.0
2012-06-14 11:35:00,34.27,34.35,34.27,34.31,403600.0,23.9636,24.0196,23.9636,23.9916,403600.0
2012-06-14 11:40:00,34.32,34.35,34.29,34.3,234600.0,23.9986,24.0196,23.9776,23.9846,234600.0
2012-06-14 11:45:00,34.3,34.31,34.29,34.3,153900.0,23.9846,23.9916,23.9776,23.9846,153900.0
2012-06-14 11:50:00,34.3,34.32,34.29,34.29,186800.0,23.9846,23.9986,23.9776,23.9776,186800.0
2012-06-14 11:55:00,34.3,34.3,34.18,34.22,521600.0,23.9846,23.9846,23.9007,23.9287,521600.0
2012-06-14 12:00:00,34.22,34.24,34.19,34.21,236500.0,23.9287,23.9426,23.9077,23.9217,236500.0
2012-06-14 12:05:00,34.21,34.26,34.2,34.21,195900.0,23.9217,23.9566,23.9147,23.9217,195900.0
2012-06-14 12:10:00,34.21,34.25,34.18,34.19,253900.0,23.9217,23.9496,23.9007,23.9077,253900.0
2012-06-14 12:15:00,34.18,34.23,34.15,34.16,359800.0,23.9007,23.9357,23.8797,23.8867,359800.0
2012-06-14 12:20:00,34.16,34.19,34.12,34.13,499400.0,23.8867,23.9077,23.8587,23.8657,499400.0
2012-06-14 12:25:00,34.13,34.16,34.09,34.09,328100.0,23.8657,23.8867,23.8378,23.8378,328100.0
2012-06-14 12:30:00,34.09,34.12,34.07,34.08,247700.0,23.8378,23.8587,23.8238,23.8308,247700.0
2012-06-14 12:35:00,34.09,34.17,34.08,34.15,278700.0,23.8378,23.8937,23.8308,23.8797,278700.0
2012-06-14 12:40:00,34.15,34.2,34.12,34.12,234300.0,23.8797,23.9147,23.8587,23.8587,234300.0
2012-06-14 12:45:00,34.13,34.13,34.1,34.11,248700.0,23.8657,23.8657,23.8448,23.8517,248700.0
2012-06-14 12:50:00,34.1,34.15,34.1,34.13,393700.0,23.8448,23.8797,23.8448,23.8657,393700.0
2012-06-14 12:55:00,34.12,34.19,34.12,34.18,246600.0,23.8587,23.9077,23.8587,23.9007,246600.0
2012-06-14 13:00:00,34.18,34.29,34.18,34.27,408500.0,23.9007,23.9776,23.9007,23.9636,408500.0
2012-06-14 13:05:00,34.27,34.31,34.27,34.28,343300.0,23.9636,23.9916,23.9636,23.9706,343300.0
2012-06-14 13:10:00,34.28,34.34,34.28,34.32,275300.0,23.9706,24.0126,23.9706,23.9986,275300.0
2012-06-14 13:15:00,34.32,34.39,34.3,34.34,329500.0,23.9986,24.0475,23.9846,24.0126,329500.0
2012-06-14 13:20:00,34.34,34.34,34.23,34.27,476000.0,24.0126,24.0126,23.9357,23.9636,476000.0
2012-06-14 13:25:00,34.27,34.34,34.25,34.31,194000.0,23.9636,24.0126,23.9496,23.9916,194000.0
2012-06-14 13:30:00,34.31,34.43,34.3,34.41,518300.0,23.9916,24.0755,23.9846,24.0615,518300.0
2012-06-14 13:35:00,34.42,34.43,34.38,34.42,283900.0,24.0685,24.0755,24.0405,24.0685,283900.0
2012-06-14 13:40:00,34.43,34.43,34.39,34.41,222400.0,24.0755,24.0755,24.0475,24.0615,222400.0
2012-06-14 13:45:00,34.4,34.42,34.34,34.36,347300.0,24.0545,24.0685,24.0126,24.0266,347300.0
2012-06-14 13:50:00,34.35,34.4,34.34,34.39,320100.0,24.0196,24.0545,24.0126,24.0475,320100.0
2012-06-14 13:55:00,34.39,34.45,34.38,34.43,444100.0,24.0475,24.0895,24.0405,24.0755,444100.0
2012-06-14 14:00:00,34.43,34.5,34.42,34.5,384300.0,24.0755,24.1245,24.0685,24.1245,384300.0
2012-06-14 14:05:00,34.5,34.6,34.49,34.57,609700.0,24.1245,24.1944,24.1175,24.1734,609700.0
2012-06-14 14:10:00,34.58,34.59,34.55,34.58,252800.0,24.1804,24.1874,24.1594,24.1804,252800.0
2012-06-14 14:15:00,34.58,34.6,34.55,34.59,302800.0,24.1804,24.1944,24.1594,24.1874,302800.0
2012-06-14 14:20:00,34.58,34.58,34.49,34.5,297600.0,24.1804,24.1804,24.1175,24.1245,297600.0
2012-06-14 14:25:00,34.49,34.52,34.45,34.5,340900.0,24.1175,24.1384,24.0895,24.1245,340900.0
2012-06-14 14:30:00,34.49,34.49,34.35,34.35,447000.0,24.1175,24.1175,24.0196,24.0196,447000.0
2012-06-14 14:35:00,34.35,34.41,34.34,34.41,433400.0,24.0196,24.0615,24.0126,24.0615,433400.0
2012-06-14 14:40:00,34.41,34.41,34.35,34.4,340300.0,24.0615,24.0615,24.0196,24.0545,340300.0
2012-06-14 14:45:00,34.39,34.42,34.36,34.4,256500.0,24.0475,24.0685,24.0266,24.0545,256500.0
2012-06-14 14:50:00,34.39,34.4,34.32,34.32,279500.0,24.0475,24.0545,23.9986,23.9986,279500.0
2012-06-14 14:55:00,34.32,34.36,34.28,34.31,348400.0,23.9986,24.0266,23.9706,23.9916,348400.0
2012-06-14 15:00:00,34.31,34.4,34.3,34.39,332700.0,23.9916,24.0545,23.9846,24.0475,332700.0
2012-06-14 15:05:00,34.39,34.89,34.38,34.6,1936900.0,24.0475,24.3972,24.0405,24.1944,1936900.0
2012-06-14 15:10:00,34.6,34.78,34.56,34.73,1473900.0,24.1944,24.3202,24.1664,24.2853,1473900.0
2012-06-14 15:15:00,34.73,34.75,34.5,34.5,818800.0,24.2853,24.2993,24.1245,24.1245,818800.0
2012-06-14 15:20:00,34.5,34.6,34.41,34.42,950300.0,24.1245,24.1944,24.0615,24.0685,950300.0
2012-06-14 15:25:00,34.41,34.5,34.35,34.43,603400.0,24.0615,24.1245,24.0196,24.0755,603400.0
2012-06-14 15:30:00,34.42,34.6,34.38,34.57,851300.0,24.0685,24.1944,24.0405,24.1734,851300.0
2012-06-14 15:35:00,34.57,34.67,34.56,34.61,715800.0,24.1734,24.2433,24.1664,24.2014,715800.0
2012-06-14 15:40:00,34.62,34.68,34.52,34.52,571600.0,24.2084,24.2503,24.1384,24.1384,571600.0
2012-06-14 15:45:00,34.52,34.71,34.5,34.67,1390500.0,24.1384,24.2713,24.1245,24.2433,1390500.0
2012-06-14 15:50:00,34.68,34.73,34.55,34.55,1437300.0,24.2503,24.2853,24.1594,24.1594,1437300.0
2012-06-14 15:55:00,34.55,34.65,34.5,34.63,2127900.0,24.1594,24.2293,24.1245,24.2154,2127900.0
2012-06-15 09:30:00,34.91,34.95,34.68,34.74,5340300.0,24.4112,24.4391,24.2503,24.2923,5340300.0
2012-06-15 09:35:00,34.73,34.83,34.51,34.55,1013800.0,24.2853,24.3552,24.1314,24.1594,1013800.0
2012-06-15 09:40:00,34.53,34.7,34.53,34.63,652300.0,24.1454,24.2643,24.1454,24.2154,652300.0
2012-06-15 09:45:00,34.64,34.82,34.63,34.79,899600.0,24.2224,24.3482,24.2154,24.3272,899600.0
2012-06-15 09:50:00,34.79,34.8,34.73,34.76,607000.0,24.3272,24.3342,24.2853,24.3063,607000.0
2012-06-15 09:55:00,34.76,34.9,34.75,34.88,894500.0,24.3063,24.4042,24.2993,24.3902,894500.0
2012-06-15 10:00:00,34.89,34.94,34.85,34.87,534400.0,24.3972,24.4321,24.3692,24.3832,534400.0
2012-06-15 10:05:00,34.87,34.9,34.75,34.77,516400.0,24.3832,24.4042,24.2993,24.3133,516400.0
2012-06-15 10:10:00,34.76,34.77,34.65,34.68,458200.0,24.3063,24.3133,24.2293,24.2503,458200.0
2012-06-15 10:15:00,34.67,34.78,34.66,34.67,488000.0,24.2433,24.3202,24.2363,24.2433,488000.0
2012-06-15 10:20:00,34.67,34.68,34.55,34.55,450100.0,24.2433,24.2503,24.1594,24.1594,450100.0
2012-06-15 10:25:00,34.56,34.66,34.56,34.66,477000.0,24.1664,24.2363,24.1664,24.2363,477000.0
2012-06-15 10:30:00,34.66,34.66,34.55,34.57,384700.0,24.2363,24.2363,24.1594,24.1734,384700.0
2012-06-15 10:35:00,34.58,34.61,34.45,34.45,587000.0,24.1804,24.2014,24.0895,24.0895,587000.0
2012-06-15 10:40:00,34.45,34.55,34.41,34.53,500700.0,24.0895,24.1594,24.0615,24.1454,500700.0
2012-06-15 10:45:00,34.53,34.69,34.53,34.67,462000.0,24.1454,24.2573,24.1454,24.2433,462000.0
2012-06-15 10:50:00,34.68,34.69,34.62,34.68,325400.0,24.2503,24.2573,24.2084,24.2503,325400.0
2012-06-15 10:55:00,34.68,34.7,34.62,34.68,269300.0,24.2503,24.2643,24.2084,24.2503,269300.0
2012-06-15 11:00:00,34.67,34.72,34.65,34.65,246000.0,24.2433,24.2783,24.2293,24.2293,246000.0
2012-06-15 11:05:00,34.65,34.68,34.6,34.64,242800.0,24.2293,24.2503,24.1944,24.2224,242800.0
2012-06-15 11:10:00,34.66,34.76,34.65,34.76,281800.0,24.2363,24.3063,24.2293,24.3063,281800.0
2012-06-15 11:15:00,34.76,34.77,34.73,34.76,306200.0,24.3063,24.3133,24.2853,24.3063,306200.0
2012-06-15 11:20:00,34.75,34.82,34.74,34.76,497100.0,24.2993,24.3482,24.2923,24.3063,497100.0
2012-06-15 11:25:00,34.77,34.81,34.74,34.76,245200.0,24.3133,24.3412,24.2923,24.3063,245200.0
2012-06-15 11:30:00,34.76,34.8,34.74,34.75,296200.0,24.3063,24.3342,24.2923,24.2993,296200.0
2012-06-15 11:35:00,34.75,34.82,34.74,34.81,263000.0,24.2993,24.3482,24.2923,24.3412,263000.0
2012-06-15 11:40:00,34.81,34.83,34.78,34.78,347700.0,24.3412,24.3552,24.3202,24.3202,347700.0
2012-06-15 11:45:00,34.79,34.83,34.78,34.81,193200.0,24.3272,24.3552,24.3202,24.3412,193200.0
2012-06-15 11:50:00,34.81,34.84,34.8,34.83,173000.0,24.3412,24.3622,24.3342,24.3552,173000.0
2012-06-15 11:55:00,34.83,34.83,34.79,34.81,130900.0,24.3552,24.3552,24.3272,24.3412,130900.0
2012-06-15 12:00:00,34.8,34.81,34.74,34.76,159100.0,24.3342,24.3412,24.2923,24.3063,159100.0
2012-06-15 12:05:00,34.75,34.81,34.74,34.79,227400.0,24.2993,24.3412,24.2923,24.3272,227400.0
2012-06-15 12:10:00,34.8,34.8,34.77,34.78,92900.0,24.3342,24.3342,24.3133,24.3202,92900.0
2012-06-15 12:15:00,34.78,34.78,34.74,34.75,102100.0,24.3202,24.3202,24.2923,24.2993,102100.0
2012-06-15 12:20:00,34.75,34.77,34.73,34.73,108400.0,24.2993,24.3133,24.2853,24.2853,108400.0
2012-06-15 12:25:00,34.73,34.76,34.73,34.76,120000.0,24.2853,24.3063,24.2853,24.3063,120000.0
2012-06-15 12:30:00,34.75,34.76,34.67,34.68,275600.0,24.2993,24.3063,24.2433,24.2503,275600.0
2012-06-15 12:35:00,34.68,34.68,34.62,34.66,161400.0,24.2503,24.2503,24.2084,24.2363,161400.0
2012-06-15 12:40:00,34.66,34.7,34.63,34.68,264200.0,24.2363,24.2643,24.2154,24.2503,264200.0
2012-06-15 12:45:00,34.69,34.7,34.66,34.67,173300.0,24.2573,24.2643,24.2363,24.2433,173300.0
2012-06-15 12:50:00,34.66,34.67,34.63,34.66,116400.0,24.2363,24.2433,24.2154,24.2363,116400.0
2012-06-15 12:55:00,34.66,34.66,34.61,34.63,143700.0,24.2363,24.2363,24.2014,24.2154,143700.0
2012-06-15 13:00:00,34.63,34.71,34.62,34.7,170700.0,24.2154,24.2713,24.2084,24.2643,170700.0
2012-06-15 13:05:00,34.69,34.72,34.68,34.7,140300.0,24.2573,24.2783,24.2503,24.2643,140300.0
2012-06-15 13:10:00,34.7,34.73,34.7,34.72,103600.0,24.2643,24.2853,24.2643,24.2783,103600.0
2012-06-15 13:15:00,34.72,34.78,34.72,34.78,289300.0,24.2783,24.3202,24.2783,24.3202,289300.0
2012-06-15 13:20:00,34.78,34.78,34.74,34.76,173800.0,24.3202,24.3202,24.2923,24.3063,173800.0
2012-06-15 13:25:00,34.76,34.77,34.72,34.73,143300.0,24.3063,24.3133,24.2783,24.2853,143300.0
2012-06-15 13:30:00,34.73,34.76,34.71,34.75,161800.0,24.2853,24.3063,24.2713,24.2993,161800.0
2012-06-15 13:35:00,34.76,34.84,34.75,34.76,362700.0,24.3063,24.3622,24.2993,24.3063,362700.0
2012-06-15 13:40:00,34.76,34.77,34.72,34.76,268900.0,24.3063,24.3133,24.2783,24.3063,268900.0
2012-06-15 13:45:00,34.75,34.77,34.74,34.76,111900.0,24.2993,24.3133,24.2923,24.3063,111900.0
2012-06-15 13:50:00,34.77,34.79,34.75,34.79,136600.0,24.3133,24.3272,24.2993,24.3272,136600.0
2012-06-15 13:55:00,34.79,34.89,34.78,34.85,437800.0,24.3272,24.3972,24.3202,24.3692,437800.0
2012-06-15 14:00:00,34.86,34.88,34.84,34.87,237400.0,24.3762,24.3902,24.3622,24.3832,237400.0
2012-06-15 14:05:00,34.87,34.9,34.86,34.89,207400.0,24.3832,24.4042,24.3762,24.3972,207400.0
2012-06-15 14:10:00,34.88,34.9,34.86,34.88,217900.0,24.3902,24.4042,24.3762,24.3902,217900.0
2012-06-15 14:15:00,34.88,34.89,34.87,34.89,171400.0,24.3902,24.3972,24.3832,24.3972,171400.0
2012-06-15 14:20:00,34.89,34.9,34.86,34.9,207800.0,24.3972,24.4042,24.3762,24.4042,207800.0
2012-06-15 14:25:00,34.89,34.93,34.88,34.91,267600.0,24.3972,24.4251,24.3902,24.4112,267600.0
2012-06-15 14:30:00,34.9,34.95,34.89,34.93,313000.0,24.4042,24.4391,24.3972,24.4251,313000.0
2012-06-15 14:35:00,34.93,35.0,34.92,34.99,471300.0,24.4251,24.4741,24.4181,24.4671,471300.0
2012-06-15 14:40:00,34.99,35.0,34.96,34.98,281300.0,24.4671,24.4741,24.4461,24.4601,281300.0
2012-06-15 14:45:00,34.98,35.0,34.97,35.0,303500.0,24.4601,24.4741,24.4531,24.4741,303500.0
2012-06-15 14:50:00,35.0,35.0,34.91,34.92,328100.0,24.4741,24.4741,24.4112,24.4181,328100.0
2012-06-15 14:55:00,34.91,34.99,34.91,34.98,261500.0,24.4112,24.4671,24.4112,24.4601,261500.0
2012-06-15 15:00:00,34.99,35.04,34.97,35.04,502600.0,24.4671,24.5021,24.4531,24.5021,502600.0
2012-06-15 15:05:00,35.04,35.04,34.96,34.99,387900.0,24.5021,24.5021,24.4461,24.4671,387900.0
2012-06-15 15:10:00,35.0,35.02,34.96,34.98,338500.0,24.4741,24.4881,24.4461,24.4601,338500.0
2012-06-15 15:15:00,34.99,34.99,34.91,34.97,730700.0,24.4671,24.4671,24.4112,24.4531,730700.0
2012-06-15 15:20:00,34.98,35.02,34.97,35.02,474500.0,24.4601,24.4881,24.4531,24.4881,474500.0
2012-06-15 15:25:00,35.01,35.02,34.98,35.01,430000.0,24.4811,24.4881,24.4601,24.4811,430000.0
2012-06-15 15:30:00,35.01,35.01,34.97,34.98,645300.0,24.4811,24.4811,24.4531,24.4601,645300.0
2012-06-15 15:35:00,35.0,35.0,34.96,34.98,430600.0,24.4741,24.4741,24.4461,24.4601,430600.0
2012-06-15 15:40:00,34.98,35.01,34.97,35.01,664200.0,24.4601,24.4811,24.4531,24.4811,664200.0
2012-06-15 15:45:00,35.01,35.02,34.98,34.99,975900.0,24.4811,24.4881,24.4601,24.4671,975900.0
2012-06-15 15:50:00,35.0,35.03,34.99,35.01,1689100.0,24.4741,24.4951,24.4671,24.4811,1689100.0
2012-06-15 15:55:00,35.01,35.07,35.01,35.01,3705100.0,24.4811,24.523,24.4811,24.4811,3705100.0
2012-06-18 09:30:00,34.7,34.72,34.53,34.59,1336800.0,24.2643,24.2783,24.1454,24.1874,1336800.0
2012-06-18 09:35:00,34.59,34.64,34.52,34.59,782900.0,24.1874,24.2224,24.1384,24.1874,782900.0
2012-06-18 09:40:00,34.59,34.64,34.5,34.59,872000.0,24.1874,24.2224,24.1245,24.1874,872000.0
2012-06-18 09:45:00,34.6,34.68,34.53,34.56,534500.0,24.1944,24.2503,24.1454,24.1664,534500.0
2012-06-18 09:50:00,34.56,34.67,34.55,34.65,576300.0,24.1664,24.2433,24.1594,24.2293,576300.0
2012-06-18 09:55:00,34.65,34.69,34.56,34.65,675900.0,24.2293,24.2573,24.1664,24.2293,675900.0
2012-06-18 10:00:00,34.66,34.83,34.63,34.81,678000.0,24.2363,24.3552,24.2154,24.3412,678000.0
2012-06-18 10:05:00,34.81,34.88,34.73,34.82,762200.0,24.3412,24.3902,24.2853,24.3482,762200.0
2012-06-18 10:10:00,34.83,34.84,34.75,34.75,455300.0,24.3552,24.3622,24.2993,24.2993,455300.0
2012-06-18 10:15:00,34.76,34.97,34.73,34.97,624600.0,24.3063,24.4531,24.2853,24.4531,624600.0
2012-06-18 10:20:00,34.97,35.0,34.93,34.94,730800.0,24.4531,24.4741,24.4251,24.4321,730800.0
2012-06-18 10:25:00,34.95,35.05,34.93,35.02,629200.0,24.4391,24.509,24.4251,24.4881,629200.0
2012-06-18 10:30:00,35.02,35.06,34.93,34.95,569200.0,24.4881,24.516,24.4251,24.4391,569200.0
2012-06-18 10:35:00,34.95,35.02,34.93,34.93,533500.0,24.4391,24.4881,24.4251,24.4251,533500.0
2012-06-18 10:40:00,34.94,35.01,34.93,35.01,282700.0,24.4321,24.4811,24.4251,24.4811,282700.0
2012-06-18 10:45:00,35.0,35.19,34.97,35.19,782400.0,24.4741,24.6069,24.4531,24.6069,782400.0
2012-06-18 10:50:00,35.18,35.3,35.16,35.21,999200.0,24.6,24.6839,24.586,24.6209,999200.0
2012-06-18 10:55:00,35.2,35.24,35.07,35.08,505500.0,24.6139,24.6419,24.523,24.53,505500.0
2012-06-18 11:00:00,35.08,35.12,35.02,35.1,712100.0,24.53,24.558,24.4881,24.544,712100.0
2012-06-18 11:05:00,35.1,35.11,34.96,34.98,535400.0,24.544,24.551,24.4461,24.4601,535400.0
2012-06-18 11:10:00,34.98,34.99,34.85,34.9,705400.0,24.4601,24.4671,24.3692,24.4042,705400.0
2012-06-18 11:15:00,34.9,34.92,34.6,34.9,468700.0,24.4042,24.4181,24.1944,24.4042,468700.0
2012-06-18 11:20:00,34.9,34.95,34.88,34.89,465700.0,24.4042,24.4391,24.3902,24.3972,465700.0
2012-06-18 11:25:00,34.9,34.94,34.89,34.93,216100.0,24.4042,24.4321,24.3972,24.4251,216100.0
2012-06-18 11:30:00,34.92,34.94,34.86,34.86,326600.0,24.4181,24.4321,24.3762,24.3762,326600.0
2012-06-18 11:35:00,34.87,34.91,34.76,34.79,307100.0,24.3832,24.4112,24.3063,24.3272,307100.0
2012-06-18 11:40:00,34.79,34.84,34.72,34.79,295900.0,24.3272,24.3622,24.2783,24.3272,295900.0
2012-06-18 11:45:00,34.78,34.86,34.76,34.79,290300.0,24.3202,24.3762,24.3063,24.3272,290300.0
2012-06-18 11:50:00,34.8,34.82,34.72,34.8,352000.0,24.3342,24.3482,24.2783,24.3342,352000.0
2012-06-18 11:55:00,34.79,34.83,34.75,34.82,224500.0,24.3272,24.3552,24.2993,24.3482,224500.0
2012-06-18 12:00:00,34.81,34.84,34.79,34.82,232900.0,24.3412,24.3622,24.3272,24.3482,232900.0
2012-06-18 12:05:00,34.83,34.83,34.73,34.78,193600.0,24.3552,24.3552,24.2853,24.3202,193600.0
2012-06-18 12:10:00,34.79,34.82,34.76,34.81,103400.0,24.3272,24.3482,24.3063,24.3412,103400.0
2012-06-18 12:15:00,34.81,34.82,34.77,34.8,160900.0,24.3412,24.3482,24.3133,24.3342,160900.0
2012-06-18 12:20:00,34.8,34.82,34.79,34.79,126700.0,24.3342,24.3482,24.3272,24.3272,126700.0
2012-06-18 12:25:00,34.79,34.83,34.77,34.77,187500.0,24.3272,24.3552,24.3133,24.3133,187500.0
2012-06-18 12:30:00,34.78,34.81,34.77,34.78,78400.0,24.3202,24.3412,24.3133,24.3202,78400.0
2012-06-18 12:35:00,34.78,34.79,34.69,34.72,230600.0,24.3202,24.3272,24.2573,24.2783,230600.0
2012-06-18 12:40:00,34.72,34.78,34.72,34.77,155000.0,24.2783,24.3202,24.2783,24.3133,155000.0
2012-06-18 12:45:00,34.77,34.77,34.71,34.75,198500.0,24.3133,24.3133,24.2713,24.2993,198500.0
2012-06-18 12:50:00,34.75,34.79,34.73,34.73,230200.0,24.2993,24.3272,24.2853,24.2853,230200.0
2012-06-18 12:55:00,34.73,34.76,34.7,34.72,258400.0,24.2853,24.3063,24.2643,24.2783,258400.0
2012-06-18 13:00:00,34.72,34.73,34.64,34.67,348900.0,24.2783,24.2853,24.2224,24.2433,348900.0
2012-06-18 13:05:00,34.68,34.7,34.62,34.64,230100.0,24.2503,24.2643,24.2084,24.2224,230100.0
2012-06-18 13:10:00,34.65,34.74,34.65,34.7,336200.0,24.2293,24.2923,24.2293,24.2643,336200.0
2012-06-18 13:15:00,34.7,34.78,34.7,34.76,285400.0,24.2643,24.3202,24.2643,24.3063,285400.0
2012-06-18 13:20:00,34.77,34.77,34.75,34.75,186400.0,24.3133,24.3133,24.2993,24.2993,186400.0
2012-06-18 13:25:00,34.76,34.82,34.76,34.81,190400.0,24.3063,24.3482,24.3063,24.3412,190400.0
2012-06-18 13:30:00,34.8,34.81,34.77,34.81,133900.0,24.3342,24.3412,24.3133,24.3412,133900.0
2012-06-18 13:35:00,34.81,34.85,34.8,34.82,142700.0,24.3412,24.3692,24.3342,24.3482,142700.0
2012-06-18 13:40:00,34.82,34.83,34.78,34.8,162100.0,24.3482,24.3552,24.3202,24.3342,162100.0
2012-06-18 13:45:00,34.8,34.84,34.8,34.8,138700.0,24.3342,24.3622,24.3342,24.3342,138700.0
2012-06-18 13:50:00,34.8,34.81,34.79,34.8,104600.0,24.3342,24.3412,24.3272,24.3342,104600.0
2012-06-18 13:55:00,34.81,34.84,34.79,34.82,212400.0,24.3412,24.3622,24.3272,24.3482,212400.0
2012-06-18 14:00:00,34.83,34.84,34.75,34.78,277300.0,24.3552,24.3622,24.2993,24.3202,277300.0
2012-06-18 14:05:00,34.77,34.78,34.74,34.74,92800.0,24.3133,24.3202,24.2923,24.2923,92800.0
2012-06-18 14:10:00,34.74,34.78,34.73,34.78,156500.0,24.2923,24.3202,24.2853,24.3202,156500.0
2012-06-18 14:15:00,34.78,34.85,34.77,34.8,225000.0,24.3202,24.3692,24.3133,24.3342,225000.0
2012-06-18 14:20:00,34.8,34.83,34.78,34.8,152000.0,24.3342,24.3552,24.3202,24.3342,152000.0
2012-06-18 14:25:00,34.81,34.81,34.76,34.78,223600.0,24.3412,24.3412,24.3063,24.3202,223600.0
2012-06-18 14:30:00,34.78,34.81,34.75,34.78,266500.0,24.3202,24.3412,24.2993,24.3202,266500.0
2012-06-18 14:35:00,34.78,34.8,34.76,34.78,168600.0,24.3202,24.3342,24.3063,24.3202,168600.0
2012-06-18 14:40:00,34.79,34.79,34.74,34.75,246500.0,24.3272,24.3272,24.2923,24.2993,246500.0
2012-06-18 14:45:00,34.74,34.75,34.7,34.7,290200.0,24.2923,24.2993,24.2643,24.2643,290200.0
2012-06-18 14:50:00,34.71,34.71,34.68,34.69,132400.0,24.2713,24.2713,24.2503,24.2573,132400.0
2012-06-18 14:55:00,34.7,34.73,34.69,34.7,155000.0,24.2643,24.2853,24.2573,24.2643,155000.0
2012-06-18 15:00:00,34.7,34.76,34.7,34.73,189900.0,24.2643,24.3063,24.2643,24.2853,189900.0
2012-06-18 15:05:00,34.73,34.74,34.7,34.73,208300.0,24.2853,24.2923,24.2643,24.2853,208300.0
2012-06-18 15:10:00,34.72,34.73,34.63,34.63,376900.0,24.2783,24.2853,24.2154,24.2154,376900.0
2012-06-18 15:15:00,34.64,34.65,34.58,34.58,549700.0,24.2224,24.2293,24.1804,24.1804,549700.0
2012-06-18 15:20:00,34.6,34.65,34.58,34.59,299100.0,24.1944,24.2293,24.1804,24.1874,299100.0
2012-06-18 15:25:00,34.59,34.66,34.58,34.63,318000.0,24.1874,24.2363,24.1804,24.2154,318000.0
2012-06-18 15:30:00,34.63,34.67,34.59,34.59,384700.0,24.2154,24.2433,24.1874,24.1874,384700.0
2012-06-18 15:35:00,34.59,34.63,34.56,34.62,340100.0,24.1874,24.2154,24.1664,24.2084,340100.0
2012-06-18 15:40:00,34.62,34.66,34.59,34.59,493000.0,24.2084,24.2363,24.1874,24.1874,493000.0
2012-06-18 15:45:00,34.62,34.64,34.58,34.58,403000.0,24.2084,24.2224,24.1804,24.1804,403000.0
2012-06-18 15:50:00,34.59,34.61,34.54,34.54,704600.0,24.1874,24.2014,24.1524,24.1524,704600.0
2012-06-18 15:55:00,34.55,34.62,34.55,34.6,818300.0,24.1594,24.2084,24.1594,24.1944,818300.0
2012-06-19 09:30:00,35.0,35.03,34.9,34.94,1041300.0,24.4741,24.4951,24.4042,24.4321,1041300.0
2012-06-19 09:35:00,34.94,34.96,34.73,34.75,726900.0,24.4321,24.4461,24.2853,24.2993,726900.0
2012-06-19 09:40:00,34.76,34.9,34.75,34.87,450800.0,24.3063,24.4042,24.2993,24.3832,450800.0
2012-06-19 09:45:00,34.88,34.99,34.87,34.91,1042900.0,24.3902,24.4671,24.3832,24.4112,1042900.0
2012-06-19 09:50:00,34.91,35.16,34.9,35.15,868500.0,24.4112,24.586,24.4042,24.579,868500.0
2012-06-19 09:55:00,35.15,35.21,35.08,35.2,657600.0,24.579,24.6209,24.53,24.6139,657600.0
2012-06-19 10:00:00,35.21,35.31,35.18,35.28,1501000.0,24.6209,24.6909,24.6,24.6699,1501000.0
2012-06-19 10:05:00,35.28,35.36,35.25,35.35,719300.0,24.6699,24.7258,24.6489,24.7188,719300.0
2012-06-19 10:10:00,35.35,35.42,35.29,35.33,768200.0,24.7188,24.7678,24.6769,24.7048,768200.0
2012-06-19 10:15:00,35.32,35.42,35.31,35.37,577400.0,24.6978,24.7678,24.6909,24.7328,577400.0
2012-06-19 10:20:00,35.37,35.45,35.33,35.34,617700.0,24.7328,24.7888,24.7048,24.7118,617700.0
2012-06-19 10:25:00,35.34,35.42,35.33,35.38,411300.0,24.7118,24.7678,24.7048,24.7398,411300.0
2012-06-19 10:30:00,35.38,35.44,35.27,35.33,461300.0,24.7398,24.7818,24.6629,24.7048,461300.0
2012-06-19 10:35:00,35.34,35.37,35.14,35.16,493300.0,24.7118,24.7328,24.572,24.586,493300.0
2012-06-19 10:40:00,35.15,35.21,35.1,35.11,556900.0,24.579,24.6209,24.544,24.551,556900.0
2012-06-19 10:45:00,35.11,35.25,35.11,35.23,281900.0,24.551,24.6489,24.551,24.6349,281900.0
2012-06-19 10:50:00,35.23,35.3,35.22,35.25,388600.0,24.6349,24.6839,24.6279,24.6489,388600.0
2012-06-19 10:55:00,35.25,35.29,35.22,35.23,249500.0,24.6489,24.6769,24.6279,24.6349,249500.0
2012-06-19 11:00:00,35.24,35.29,35.2,35.26,407700.0,24.6419,24.6769,24.6139,24.6559,407700.0
2012-06-19 11:05:00,35.26,35.31,35.22,35.29,406100.0,24.6559,24.6909,24.6279,24.6769,406100.0
2012-06-19 11:10:00,35.3,35.3,35.15,35.17,367900.0,24.6839,24.6839,24.579,24.593,367900.0
2012-06-19 11:15:00,35.16,35.22,35.12,35.15,352700.0,24.586,24.6279,24.558,24.579,352700.0
2012-06-19 11:20:00,35.14,35.21,35.14,35.2,229700.0,24.572,24.6209,24.572,24.6139,229700.0
2012-06-19 11:25:00,35.2,35.24,35.15,35.22,191500.0,24.6139,24.6419,24.579,24.6279,191500.0
2012-06-19 11:30:00,35.22,35.26,35.19,35.23,177400.0,24.6279,24.6559,24.6069,24.6349,177400.0
2012-06-19 11:35:00,35.23,35.23,35.18,35.23,250800.0,24.6349,24.6349,24.6,24.6349,250800.0
2012-06-19 11:40:00,35.23,35.31,35.22,35.3,363400.0,24.6349,24.6909,24.6279,24.6839,363400.0
2012-06-19 11:45:00,35.29,35.31,35.26,35.29,321500.0,24.6769,24.6909,24.6559,24.6769,321500.0
2012-06-19 11:50:00,35.29,35.3,35.28,35.3,132100.0,24.6769,24.6839,24.6699,24.6839,132100.0
2012-06-19 11:55:00,35.29,35.35,35.28,35.34,373600.0,24.6769,24.7188,24.6699,24.7118,373600.0
2012-06-19 12:00:00,35.34,35.39,35.31,35.31,469000.0,24.7118,24.7468,24.6909,24.6909,469000.0
2012-06-19 12:05:00,35.31,35.35,35.3,35.32,223900.0,24.6909,24.7188,24.6839,24.6978,223900.0
2012-06-19 12:10:00,35.32,35.38,35.3,35.37,201700.0,24.6978,24.7398,24.6839,24.7328,201700.0
2012-06-19 12:15:00,35.37,35.4,35.35,35.39,280100.0,24.7328,24.7538,24.7188,24.7468,280100.0
2012-06-19 12:20:00,35.39,35.44,35.38,35.4,258900.0,24.7468,24.7818,24.7398,24.7538,258900.0
2012-06-19 12:25:00,35.41,35.45,35.4,35.44,195600.0,24.7608,24.7888,24.7538,24.7818,195600.0
2012-06-19 12:30:00,35.43,35.45,35.43,35.45,216900.0,24.7748,24.7888,24.7748,24.7888,216900.0
2012-06-19 12:35:00,35.44,35.45,35.39,35.41,214700.0,24.7818,24.7888,24.7468,24.7608,214700.0
2012-06-19 12:40:00,35.41,35.44,35.39,35.41,156900.0,24.7608,24.7818,24.7468,24.7608,156900.0
2012-06-19 12:45:00,35.41,35.44,35.39,35.41,226800.0,24.7608,24.7818,24.7468,24.7608,226800.0
2012-06-19 12:50:00,35.4,35.42,35.37,35.41,234000.0,24.7538,24.7678,24.7328,24.7608,234000.0
2012-06-19 12:55:00,35.41,35.44,35.4,35.42,144400.0,24.7608,24.7818,24.7538,24.7678,144400.0
2012-06-19 13:00:00,35.43,35.44,35.41,35.42,142800.0,24.7748,24.7818,24.7608,24.7678,142800.0
2012-06-19 13:05:00,35.42,35.42,35.38,35.4,148100.0,24.7678,24.7678,24.7398,24.7538,148100.0
2012-06-19 13:10:00,35.4,35.42,35.39,35.42,270000.0,24.7538,24.7678,24.7468,24.7678,270000.0
2012-06-19 13:15:00,35.42,35.44,35.39,35.42,186900.0,24.7678,24.7818,24.7468,24.7678,186900.0
2012-06-19 13:20:00,35.42,35.48,35.42,35.48,241800.0,24.7678,24.8097,24.7678,24.8097,241800.0
2012-06-19 13:25:00,35.47,35.5,35.45,35.5,256600.0,24.8027,24.8237,24.7888,24.8237,256600.0
2012-06-19 13:30:00,35.5,35.59,35.49,35.57,541600.0,24.8237,24.8866,24.8167,24.8727,541600.0
2012-06-19 13:35:00,35.56,35.63,35.55,35.62,265000.0,24.8657,24.9146,24.8587,24.9076,265000.0
2012-06-19 13:40:00,35.63,35.63,35.54,35.59,286100.0,24.9146,24.9146,24.8517,24.8866,286100.0
2012-06-19 13:45:00,35.58,35.63,35.53,35.55,391500.0,24.8797,24.9146,24.8447,24.8587,391500.0
2012-06-19 13:50:00,35.55,35.56,35.51,35.53,313500.0,24.8587,24.8657,24.8307,24.8447,313500.0
2012-06-19 13:55:00,35.54,35.59,35.52,35.58,204200.0,24.8517,24.8866,24.8377,24.8797,204200.0
2012-06-19 14:00:00,35.59,35.6,35.57,35.59,352800.0,24.8866,24.8936,24.8727,24.8866,352800.0
2012-06-19 14:05:00,35.59,35.6,35.56,35.57,183700.0,24.8866,24.8936,24.8657,24.8727,183700.0
2012-06-19 14:10:00,35.57,35.58,35.55,35.57,281200.0,24.8727,24.8797,24.8587,24.8727,281200.0
2012-06-19 14:15:00,35.56,35.58,35.53,35.54,281300.0,24.8657,24.8797,24.8447,24.8517,281300.0
2012-06-19 14:20:00,35.55,35.55,35.48,35.49,285600.0,24.8587,24.8587,24.8097,24.8167,285600.0
2012-06-19 14:25:00,35.49,35.53,35.46,35.5,254200.0,24.8167,24.8447,24.7957,24.8237,254200.0
2012-06-19 14:30:00,35.51,35.52,35.37,35.37,470300.0,24.8307,24.8377,24.7328,24.7328,470300.0
2012-06-19 14:35:00,35.37,35.41,35.33,35.37,378000.0,24.7328,24.7608,24.7048,24.7328,378000.0
2012-06-19 14:40:00,35.37,35.39,35.33,35.34,216800.0,24.7328,24.7468,24.7048,24.7118,216800.0
2012-06-19 14:45:00,35.34,35.39,35.28,35.3,321300.0,24.7118,24.7468,24.6699,24.6839,321300.0
2012-06-19 14:50:00,35.31,35.37,35.3,35.36,186500.0,24.6909,24.7328,24.6839,24.7258,186500.0
2012-06-19 14:55:00,35.36,35.48,35.35,35.47,254500.0,24.7258,24.8097,24.7188,24.8027,254500.0
2012-06-19 15:00:00,35.47,35.48,35.4,35.41,230200.0,24.8027,24.8097,24.7538,24.7608,230200.0
2012-06-19 15:05:00,35.41,35.48,35.4,35.48,143600.0,24.7608,24.8097,24.7538,24.8097,143600.0
2012-06-19 15:10:00,35.48,35.5,35.45,35.46,191900.0,24.8097,24.8237,24.7888,24.7957,191900.0
2012-06-19 15:15:00,35.47,35.53,35.46,35.53,408500.0,24.8027,24.8447,24.7957,24.8447,408500.0
2012-06-19 15:20:00,35.53,35.54,35.48,35.5,314200.0,24.8447,24.8517,24.8097,24.8237,314200.0
2012-06-19 15:25:00,35.5,35.52,35.4,35.46,361400.0,24.8237,24.8377,24.7538,24.7957,361400.0
2012-06-19 15:30:00,35.46,35.52,35.42,35.5,369900.0,24.7957,24.8377,24.7678,24.8237,369900.0
2012-06-19 15:35:00,35.5,35.5,35.42,35.43,340300.0,24.8237,24.8237,24.7678,24.7748,340300.0
2012-06-19 15:40:00,35.43,35.46,35.4,35.43,472300.0,24.7748,24.7957,24.7538,24.7748,472300.0
2012-06-19 15:45:00,35.43,35.43,35.35,35.35,456400.0,24.7748,24.7748,24.7188,24.7188,456400.0
2012-06-19 15:50:00,35.36,35.39,35.34,35.39,663300.0,24.7258,24.7468,24.7118,24.7468,663300.0
2012-06-19 15:55:00,35.39,35.42,35.36,35.39,1241400.0,24.7468,24.7678,24.7258,24.7468,1241400.0
2012-06-20 09:30:00,36.03,36.35,35.83,36.08,3039500.0,25.1943,25.4181,25.0545,25.2293,3039500.0
2012-06-20 09:35:00,36.09,36.21,35.95,36.02,1535400.0,25.2363,25.3202,25.1384,25.1873,1535400.0
2012-06-20 09:40:00,36.03,36.11,35.94,36.09,1049300.0,25.1943,25.2503,25.1314,25.2363,1049300.0
2012-06-20 09:45:00,36.09,36.12,35.89,35.95,1133000.0,25.2363,25.2573,25.0964,25.1384,1133000.0
2012-06-20 09:50:00,35.95,35.98,35.89,35.97,594700.0,25.1384,25.1594,25.0964,25.1524,594700.0
2012-06-20 09:55:00,35.98,36.14,35.97,36.08,869000.0,25.1594,25.2712,25.1524,25.2293,869000.0
2012-06-20 10:00:00,36.09,36.16,36.0,36.06,596000.0,25.2363,25.2852,25.1733,25.2153,596000.0
2012-06-20 10:05:00,36.06,36.1,35.96,36.07,677500.0,25.2153,25.2433,25.1454,25.2223,677500.0
2012-06-20 10:10:00,36.07,36.15,36.06,36.15,532000.0,25.2223,25.2782,25.2153,25.2782,532000.0
2012-06-20 10:15:00,36.15,36.29,36.15,36.23,1232000.0,25.2782,25.3761,25.2782,25.3342,1232000.0
2012-06-20 10:20:00,36.22,36.33,36.2,36.25,892900.0,25.3272,25.4041,25.3132,25.3482,892900.0
2012-06-20 10:25:00,36.25,36.39,36.24,36.32,851600.0,25.3482,25.4461,25.3412,25.3971,851600.0
2012-06-20 10:30:00,36.32,36.39,36.3,36.31,814600.0,25.3971,25.4461,25.3831,25.3901,814600.0
2012-06-20 10:35:00,36.3,36.39,36.22,36.25,816600.0,25.3831,25.4461,25.3272,25.3482,816600.0
2012-06-20 10:40:00,36.25,36.25,36.19,36.2,539400.0,25.3482,25.3482,25.3062,25.3132,539400.0
2012-06-20 10:45:00,36.2,36.22,36.11,36.11,603300.0,25.3132,25.3272,25.2503,25.2503,603300.0
2012-06-20 10:50:00,36.12,36.15,36.08,36.15,366100.0,25.2573,25.2782,25.2293,25.2782,366100.0
2012-06-20 10:55:00,36.15,36.22,36.12,36.2,679200.0,25.2782,25.3272,25.2573,25.3132,679200.0
2012-06-20 11:00:00,36.2,36.27,36.19,36.27,642100.0,25.3132,25.3621,25.3062,25.3621,642100.0
2012-06-20 11:05:00,36.27,36.35,36.25,36.31,668500.0,25.3621,25.4181,25.3482,25.3901,668500.0
2012-06-20 11:10:00,36.3,36.35,36.28,36.35,437100.0,25.3831,25.4181,25.3691,25.4181,437100.0
2012-06-20 11:15:00,36.35,36.35,36.29,36.29,364500.0,25.4181,25.4181,25.3761,25.3761,364500.0
2012-06-20 11:20:00,36.3,36.36,36.27,36.33,405100.0,25.3831,25.4251,25.3621,25.4041,405100.0
2012-06-20 11:25:00,36.33,36.37,36.31,36.36,358800.0,25.4041,25.4321,25.3901,25.4251,358800.0
2012-06-20 11:30:00,36.36,36.4,36.34,36.38,399600.0,25.4251,25.4531,25.4111,25.4391,399600.0
2012-06-20 11:35:00,36.38,36.39,36.34,36.35,257900.0,25.4391,25.4461,25.4111,25.4181,257900.0
2012-06-20 11:40:00,36.36,36.42,36.33,36.41,295300.0,25.4251,25.467,25.4041,25.46,295300.0
2012-06-20 11:45:00,36.42,36.47,36.41,36.43,615800.0,25.467,25.502,25.46,25.474,615800.0
2012-06-20 11:50:00,36.43,36.43,36.32,36.33,398700.0,25.474,25.474,25.3971,25.4041,398700.0
2012-06-20 11:55:00,36.34,36.36,36.3,36.31,460400.0,25.4111,25.4251,25.3831,25.3901,460400.0
2012-06-20 12:00:00,36.3,36.34,36.3,36.3,303800.0,25.3831,25.4111,25.3831,25.3831,303800.0
2012-06-20 12:05:00,36.3,36.31,36.22,36.25,408400.0,25.3831,25.3901,25.3272,25.3482,408400.0
2012-06-20 12:10:00,36.25,36.27,36.2,36.25,649400.0,25.3482,25.3621,25.3132,25.3482,649400.0
2012-06-20 12:15:00,36.26,36.36,36.26,36.31,412900.0,25.3552,25.4251,25.3552,25.3901,412900.0
2012-06-20 12:20:00,36.31,36.34,36.2,36.21,239900.0,25.3901,25.4111,25.3132,25.3202,239900.0
2012-06-20 12:25:00,36.21,36.24,36.15,36.23,372200.0,25.3202,25.3412,25.2782,25.3342,372200.0
2012-06-20 12:30:00,36.22,36.26,35.98,36.14,1928000.0,25.3272,25.3552,25.1594,25.2712,1928000.0
2012-06-20 12:35:00,36.15,36.16,35.97,36.0,1382200.0,25.2782,25.2852,25.1524,25.1733,1382200.0
2012-06-20 12:40:00,35.99,36.28,35.97,36.26,1227200.0,25.1664,25.3691,25.1524,25.3552,1227200.0
2012-06-20 12:45:00,36.27,36.5,36.27,36.42,1456300.0,25.3621,25.523,25.3621,25.467,1456300.0
2012-06-20 12:50:00,36.4,36.45,36.34,36.42,718700.0,25.4531,25.488,25.4111,25.467,718700.0
2012-06-20 12:55:00,36.42,36.49,36.37,36.47,550100.0,25.467,25.516,25.4321,25.502,550100.0
2012-06-20 13:00:00,36.47,36.86,36.46,36.84,1979300.0,25.502,25.7747,25.495,25.7607,1979300.0
2012-06-20 13:05:00,36.84,36.94,36.77,36.79,1531900.0,25.7607,25.8307,25.7118,25.7258,1531900.0
2012-06-20 13:10:00,36.8,36.8,36.64,36.69,642300.0,25.7328,25.7328,25.6209,25.6558,642300.0
2012-06-20 13:15:00,36.69,36.85,36.64,36.68,583800.0,25.6558,25.7677,25.6209,25.6488,583800.0
2012-06-20 13:20:00,36.67,36.75,36.65,36.65,377900.0,25.6419,25.6978,25.6279,25.6279,377900.0
2012-06-20 13:25:00,36.66,36.7,36.54,36.56,521700.0,25.6349,25.6628,25.5509,25.5649,521700.0
2012-06-20 13:30:00,36.57,36.72,36.56,36.57,633100.0,25.5719,25.6768,25.5649,25.5719,633100.0
2012-06-20 13:35:00,36.57,36.62,36.53,36.54,589800.0,25.5719,25.6069,25.544,25.5509,589800.0
2012-06-20 13:40:00,36.53,36.66,36.5,36.66,410700.0,25.544,25.6349,25.523,25.6349,410700.0
2012-06-20 13:45:00,36.65,36.79,36.64,36.77,485900.0,25.6279,25.7258,25.6209,25.7118,485900.0
2012-06-20 13:50:00,36.77,36.77,36.68,36.71,770000.0,25.7118,25.7118,25.6488,25.6698,770000.0
2012-06-20 13:55:00,36.71,36.85,36.65,36.84,505200.0,25.6698,25.7677,25.6279,25.7607,505200.0
2012-06-20 14:00:00,36.85,36.85,36.68,36.76,533100.0,25.7677,25.7677,25.6488,25.7048,533100.0
2012-06-20 14:05:00,36.75,36.77,36.7,36.73,271300.0,25.6978,25.7118,25.6628,25.6838,271300.0
2012-06-20 14:10:00,36.73,36.83,36.73,36.75,417000.0,25.6838,25.7537,25.6838,25.6978,417000.0
2012-06-20 14:15:00,36.74,36.85,36.72,36.74,780200.0,25.6908,25.7677,25.6768,25.6908,780200.0
2012-06-20 14:20:00,36.75,36.81,36.58,36.72,794500.0,25.6978,25.7397,25.5789,25.6768,794500.0
2012-06-20 14:25:00,36.73,36.74,36.63,36.68,354200.0,25.6838,25.6908,25.6139,25.6488,354200.0
2012-06-20 14:30:00,36.67,36.75,36.66,36.67,427600.0,25.6419,25.6978,25.6349,25.6419,427600.0
2012-06-20 14:35:00,36.67,36.83,36.67,36.71,518900.0,25.6419,25.7537,25.6419,25.6698,518900.0
2012-06-20 14:40:00,36.71,36.72,36.55,36.56,447600.0,25.6698,25.6768,25.5579,25.5649,447600.0
2012-06-20 14:45:00,36.56,36.57,36.36,36.42,1004000.0,25.5649,25.5719,25.4251,25.467,1004000.0
2012-06-20 14:50:00,36.42,36.45,36.37,36.39,856500.0,25.467,25.488,25.4321,25.4461,856500.0
2012-06-20 14:55:00,36.4,36.51,36.39,36.4,802500.0,25.4531,25.53,25.4461,25.4531,802500.0
2012-06-20 15:00:00,36.41,36.43,36.31,36.33,581100.0,25.46,25.474,25.3901,25.4041,581100.0
2012-06-20 15:05:00,36.34,36.37,36.21,36.3,898700.0,25.4111,25.4321,25.3202,25.3831,898700.0
2012-06-20 15:10:00,36.29,36.37,36.23,36.33,794000.0,25.3761,25.4321,25.3342,25.4041,794000.0
2012-06-20 15:15:00,36.32,36.33,36.09,36.13,662400.0,25.3971,25.4041,25.2363,25.2643,662400.0
2012-06-20 15:20:00,36.13,36.15,36.06,36.11,873000.0,25.2643,25.2782,25.2153,25.2503,873000.0
2012-06-20 15:25:00,36.13,36.34,36.11,36.33,878700.0,25.2643,25.4111,25.2503,25.4041,878700.0
2012-06-20 15:30:00,36.33,36.39,36.26,36.3,753000.0,25.4041,25.4461,25.3552,25.3831,753000.0
2012-06-20 15:35:00,36.29,36.39,36.29,36.32,448600.0,25.3761,25.4461,25.3761,25.3971,448600.0
2012-06-20 15:40:00,36.33,36.47,36.31,36.45,486400.0,25.4041,25.502,25.3901,25.488,486400.0
2012-06-20 15:45:00,36.45,36.49,36.35,36.43,749700.0,25.488,25.516,25.4181,25.474,749700.0
2012-06-20 15:50:00,36.42,36.45,36.35,36.42,672300.0,25.467,25.488,25.4181,25.467,672300.0
2012-06-20 15:55:00,36.42,36.46,36.38,36.45,1569700.0,25.467,25.495,25.4391,25.488,1569700.0
2012-06-21 09:30:00,36.49,36.87,36.49,36.84,1282100.0,25.516,25.7817,25.516,25.7607,1282100.0
2012-06-21 09:35:00,36.84,36.87,36.63,36.73,1037000.0,25.7607,25.7817,25.6139,25.6838,1037000.0
2012-06-21 09:40:00,36.73,36.77,36.58,36.67,731900.0,25.6838,25.7118,25.5789,25.6419,731900.0
2012-06-21 09:45:00,36.67,37.03,36.64,36.92,1872800.0,25.6419,25.8936,25.6209,25.8167,1872800.0
2012-06-21 09:50:00,36.91,37.0,36.87,36.98,779900.0,25.8097,25.8726,25.7817,25.8586,779900.0
2012-06-21 09:55:00,36.98,36.98,36.86,36.86,611400.0,25.8586,25.8586,25.7747,25.7747,611400.0
2012-06-21 10:00:00,36.86,36.86,36.55,36.61,1127600.0,25.7747,25.7747,25.5579,25.5999,1127600.0
2012-06-21 10:05:00,36.62,36.8,36.57,36.69,913800.0,25.6069,25.7328,25.5719,25.6558,913800.0
2012-06-21 10:10:00,36.7,36.76,36.63,36.68,462900.0,25.6628,25.7048,25.6139,25.6488,462900.0
2012-06-21 10:15:00,36.68,36.69,36.53,36.55,725100.0,25.6488,25.6558,25.544,25.5579,725100.0
2012-06-21 10:20:00,36.55,36.58,36.43,36.48,735700.0,25.5579,25.5789,25.474,25.509,735700.0
2012-06-21 10:25:00,36.48,36.48,36.33,36.37,710000.0,25.509,25.509,25.4041,25.4321,710000.0
2012-06-21 10:30:00,36.37,36.54,36.36,36.52,713200.0,25.4321,25.5509,25.4251,25.537,713200.0
2012-06-21 10:35:00,36.52,36.56,36.41,36.43,590400.0,25.537,25.5649,25.46,25.474,590400.0
2012-06-21 10:40:00,36.42,36.51,36.42,36.51,346300.0,25.467,25.53,25.467,25.53,346300.0
2012-06-21 10:45:00,36.51,36.54,36.49,36.51,398000.0,25.53,25.5509,25.516,25.53,398000.0
2012-06-21 10:50:00,36.52,36.6,36.48,36.57,503700.0,25.537,25.5929,25.509,25.5719,503700.0
2012-06-21 10:55:00,36.57,36.58,36.45,36.47,360300.0,25.5719,25.5789,25.488,25.502,360300.0
2012-06-21 11:00:00,36.47,36.47,36.2,36.2,732400.0,25.502,25.502,25.3132,25.3132,732400.0
2012-06-21 11:05:00,36.2,36.26,36.11,36.13,863400.0,25.3132,25.3552,25.2503,25.2643,863400.0
2012-06-21 11:10:00,36.12,36.18,36.08,36.09,563200.0,25.2573,25.2992,25.2293,25.2363,563200.0
2012-06-21 11:15:00,36.09,36.16,36.07,36.15,853300.0,25.2363,25.2852,25.2223,25.2782,853300.0
2012-06-21 11:20:00,36.15,36.16,36.09,36.1,336000.0,25.2782,25.2852,25.2363,25.2433,336000.0
2012-06-21 11:25:00,36.1,36.12,36.02,36.02,559600.0,25.2433,25.2573,25.1873,25.1873,559600.0
2012-06-21 11:30:00,36.02,36.04,35.94,35.96,723100.0,25.1873,25.2013,25.1314,25.1454,723100.0
2012-06-21 11:35:00,35.97,36.05,35.85,36.04,748700.0,25.1524,25.2083,25.0685,25.2013,748700.0
2012-06-21 11:40:00,36.04,36.1,36.0,36.07,454500.0,25.2013,25.2433,25.1733,25.2223,454500.0
2012-06-21 11:45:00,36.08,36.11,36.06,36.08,270900.0,25.2293,25.2503,25.2153,25.2293,270900.0
2012-06-21 11:50:00,36.08,36.16,36.04,36.16,333700.0,25.2293,25.2852,25.2013,25.2852,333700.0
2012-06-21 11:55:00,36.16,36.24,36.13,36.24,430900.0,25.2852,25.3412,25.2643,25.3412,430900.0
2012-06-21 12:00:00,36.24,36.26,36.1,36.16,502200.0,25.3412,25.3552,25.2433,25.2852,502200.0
2012-06-21 12:05:00,36.16,36.19,36.13,36.16,256200.0,25.2852,25.3062,25.2643,25.2852,256200.0
2012-06-21 12:10:00,36.17,36.18,36.1,36.14,258100.0,25.2922,25.2992,25.2433,25.2712,258100.0
2012-06-21 12:15:00,36.14,36.15,36.08,36.15,246000.0,25.2712,25.2782,25.2293,25.2782,246000.0
2012-06-21 12:20:00,36.15,36.15,36.02,36.04,296200.0,25.2782,25.2782,25.1873,25.2013,296200.0
2012-06-21 12:25:00,36.04,36.07,35.93,35.96,470600.0,25.2013,25.2223,25.1244,25.1454,470600.0
2012-06-21 12:30:00,35.96,36.0,35.92,35.94,397800.0,25.1454,25.1733,25.1174,25.1314,397800.0
2012-06-21 12:35:00,35.95,36.01,35.92,35.97,320100.0,25.1384,25.1803,25.1174,25.1524,320100.0
2012-06-21 12:40:00,35.96,35.98,35.9,35.9,392700.0,25.1454,25.1594,25.1034,25.1034,392700.0
2012-06-21 12:45:00,35.91,35.99,35.9,35.99,351600.0,25.1104,25.1664,25.1034,25.1664,351600.0
2012-06-21 12:50:00,36.0,36.01,35.96,35.97,193200.0,25.1733,25.1803,25.1454,25.1524,193200.0
2012-06-21 12:55:00,35.97,35.99,35.95,35.98,141800.0,25.1524,25.1664,25.1384,25.1594,141800.0
2012-06-21 13:00:00,35.98,36.0,35.92,36.0,386100.0,25.1594,25.1733,25.1174,25.1733,386100.0
2012-06-21 13:05:00,36.0,36.05,35.99,36.02,297400.0,25.1733,25.2083,25.1664,25.1873,297400.0
2012-06-21 13:10:00,36.03,36.06,36.0,36.03,520100.0,25.1943,25.2153,25.1733,25.1943,520100.0
2012-06-21 13:15:00,36.03,36.05,35.99,36.01,347300.0,25.1943,25.2083,25.1664,25.1803,347300.0
2012-06-21 13:20:00,36.01,36.03,35.95,35.99,379800.0,25.1803,25.1943,25.1384,25.1664,379800.0
2012-06-21 13:25:00,35.99,36.01,35.92,35.93,251200.0,25.1664,25.1803,25.1174,25.1244,251200.0
2012-06-21 13:30:00,35.94,35.97,35.91,35.95,282000.0,25.1314,25.1524,25.1104,25.1384,282000.0
2012-06-21 13:35:00,35.95,35.97,35.91,35.91,349100.0,25.1384,25.1524,25.1104,25.1104,349100.0
2012-06-21 13:40:00,35.91,35.91,35.83,35.83,648900.0,25.1104,25.1104,25.0545,25.0545,648900.0
2012-06-21 13:45:00,35.83,35.87,35.81,35.84,474800.0,25.0545,25.0824,25.0405,25.0615,474800.0
2012-06-21 13:50:00,35.83,35.96,35.83,35.95,288100.0,25.0545,25.1454,25.0545,25.1384,288100.0
2012-06-21 13:55:00,35.95,35.98,35.92,35.94,265900.0,25.1384,25.1594,25.1174,25.1314,265900.0
2012-06-21 14:00:00,35.93,35.98,35.9,35.93,240000.0,25.1244,25.1594,25.1034,25.1244,240000.0
2012-06-21 14:05:00,35.93,35.93,35.86,35.87,334800.0,25.1244,25.1244,25.0755,25.0824,334800.0
2012-06-21 14:10:00,35.88,35.9,35.84,35.85,293600.0,25.0894,25.1034,25.0615,25.0685,293600.0
2012-06-21 14:15:00,35.84,35.85,35.74,35.75,393300.0,25.0615,25.0685,24.9915,24.9985,393300.0
2012-06-21 14:20:00,35.75,35.8,35.71,35.75,642400.0,24.9985,25.0335,24.9706,24.9985,642400.0
2012-06-21 14:25:00,35.76,35.81,35.7,35.81,445200.0,25.0055,25.0405,24.9636,25.0405,445200.0
2012-06-21 14:30:00,35.8,35.82,35.74,35.76,471600.0,25.0335,25.0475,24.9915,25.0055,471600.0
2012-06-21 14:35:00,35.75,35.79,35.75,35.79,325000.0,24.9985,25.0265,24.9985,25.0265,325000.0
2012-06-21 14:40:00,35.79,35.89,35.77,35.85,653700.0,25.0265,25.0964,25.0125,25.0685,653700.0
2012-06-21 14:45:00,35.85,35.85,35.79,35.81,276500.0,25.0685,25.0685,25.0265,25.0405,276500.0
2012-06-21 14:50:00,35.82,35.87,35.8,35.8,272600.0,25.0475,25.0824,25.0335,25.0335,272600.0
2012-06-21 14:55:00,35.8,35.87,35.78,35.85,324700.0,25.0335,25.0824,25.0195,25.0685,324700.0
2012-06-21 15:00:00,35.85,35.86,35.76,35.76,327900.0,25.0685,25.0755,25.0055,25.0055,327900.0
2012-06-21 15:05:00,35.77,35.77,35.69,35.7,464000.0,25.0125,25.0125,24.9566,24.9636,464000.0
2012-06-21 15:10:00,35.7,35.7,35.61,35.64,515000.0,24.9636,24.9636,24.9006,24.9216,515000.0
2012-06-21 15:15:00,35.65,35.66,35.51,35.54,705100.0,24.9286,24.9356,24.8307,24.8517,705100.0
2012-06-21 15:20:00,35.55,35.66,35.52,35.66,543800.0,24.8587,24.9356,24.8377,24.9356,543800.0
2012-06-21 15:25:00,35.66,35.73,35.64,35.68,559500.0,24.9356,24.9845,24.9216,24.9496,559500.0
2012-06-21 15:30:00,35.68,35.72,35.59,35.64,700800.0,24.9496,24.9776,24.8866,24.9216,700800.0
2012-06-21 15:35:00,35.64,35.75,35.63,35.71,545400.0,24.9216,24.9985,24.9146,24.9706,545400.0
2012-06-21 15:40:00,35.7,35.71,35.61,35.62,717600.0,24.9636,24.9706,24.9006,24.9076,717600.0
2012-06-21 15:45:00,35.62,35.65,35.53,35.56,1088000.0,24.9076,24.9286,24.8447,24.8657,1088000.0
2012-06-21 15:50:00,35.55,35.6,35.44,35.46,1612000.0,24.8587,24.8936,24.7818,24.7957,1612000.0
2012-06-21 15:55:00,35.46,35.55,35.43,35.51,2181000.0,24.7957,24.8587,24.7748,24.8307,2181000.0
2012-06-22 09:30:00,36.04,36.28,35.96,36.13,1575400.0,25.2013,25.3691,25.1454,25.2643,1575400.0
2012-06-22 09:35:00,36.12,36.25,36.04,36.11,1092600.0,25.2573,25.3482,25.2013,25.2503,1092600.0
2012-06-22 09:40:00,36.11,36.36,36.1,36.31,839100.0,25.2503,25.4251,25.2433,25.3901,839100.0
2012-06-22 09:45:00,36.29,36.32,36.16,36.28,751100.0,25.3761,25.3971,25.2852,25.3691,751100.0
2012-06-22 09:50:00,36.28,36.33,36.16,36.25,532900.0,25.3691,25.4041,25.2852,25.3482,532900.0
2012-06-22 09:55:00,36.25,36.32,36.21,36.26,482000.0,25.3482,25.3971,25.3202,25.3552,482000.0
2012-06-22 10:00:00,36.26,36.41,36.25,36.37,839900.0,25.3552,25.46,25.3482,25.4321,839900.0
2012-06-22 10:05:00,36.38,36.41,36.31,36.35,426400.0,25.4391,25.46,25.3901,25.4181,426400.0
2012-06-22 10:10:00,36.34,36.49,36.31,36.45,712000.0,25.4111,25.516,25.3901,25.488,712000.0
2012-06-22 10:15:00,36.45,36.47,36.32,36.33,475600.0,25.488,25.502,25.3971,25.4041,475600.0
2012-06-22 10:20:00,36.33,36.35,36.21,36.25,808300.0,25.4041,25.4181,25.3202,25.3482,808300.0
2012-06-22 10:25:00,36.25,36.28,36.21,36.25,383700.0,25.3482,25.3691,25.3202,25.3482,383700.0
2012-06-22 10:30:00,36.25,36.27,36.17,36.22,603900.0,25.3482,25.3621,25.2922,25.3272,603900.0
2012-06-22 10:35:00,36.23,36.29,36.22,36.23,391200.0,25.3342,25.3761,25.3272,25.3342,391200.0
2012-06-22 10:40:00,36.23,36.25,36.2,36.2,462700.0,25.3342,25.3482,25.3132,25.3132,462700.0
2012-06-22 10:45:00,36.21,36.32,36.15,36.3,808000.0,25.3202,25.3971,25.2782,25.3831,808000.0
2012-06-22 10:50:00,36.3,36.39,36.29,36.38,348000.0,25.3831,25.4461,25.3761,25.4391,348000.0
2012-06-22 10:55:00,36.39,36.4,36.32,36.34,251400.0,25.4461,25.4531,25.3971,25.4111,251400.0
2012-06-22 11:00:00,36.34,36.45,36.32,36.41,403000.0,25.4111,25.488,25.3971,25.46,403000.0
2012-06-22 11:05:00,36.41,36.41,36.33,36.36,197500.0,25.46,25.46,25.4041,25.4251,197500.0
2012-06-22 11:10:00,36.36,36.39,36.33,36.35,206500.0,25.4251,25.4461,25.4041,25.4181,206500.0
2012-06-22 11:15:00,36.35,36.38,36.3,36.34,270500.0,25.4181,25.4391,25.3831,25.4111,270500.0
2012-06-22 11:20:00,36.34,36.36,36.29,36.3,180600.0,25.4111,25.4251,25.3761,25.3831,180600.0
2012-06-22 11:25:00,36.29,36.31,36.21,36.24,263000.0,25.3761,25.3901,25.3202,25.3412,263000.0
2012-06-22 11:30:00,36.24,36.29,36.21,36.23,358300.0,25.3412,25.3761,25.3202,25.3342,358300.0
2012-06-22 11:35:00,36.24,36.27,36.18,36.26,246400.0,25.3412,25.3621,25.2992,25.3552,246400.0
2012-06-22 11:40:00,36.26,36.36,36.26,36.35,223100.0,25.3552,25.4251,25.3552,25.4181,223100.0
2012-06-22 11:45:00,36.36,36.37,36.27,36.29,362200.0,25.4251,25.4321,25.3621,25.3761,362200.0
2012-06-22 11:50:00,36.3,36.33,36.27,36.29,194500.0,25.3831,25.4041,25.3621,25.3761,194500.0
2012-06-22 11:55:00,36.28,36.33,36.27,36.32,139300.0,25.3691,25.4041,25.3621,25.3971,139300.0
2012-06-22 12:00:00,36.32,36.34,36.28,36.28,190500.0,25.3971,25.4111,25.3691,25.3691,190500.0
2012-06-22 12:05:00,36.29,36.3,36.18,36.19,359600.0,25.3761,25.3831,25.2992,25.3062,359600.0
2012-06-22 12:10:00,36.2,36.22,36.18,36.2,160300.0,25.3132,25.3272,25.2992,25.3132,160300.0
2012-06-22 12:15:00,36.19,36.25,36.19,36.24,254200.0,25.3062,25.3482,25.3062,25.3412,254200.0
2012-06-22 12:20:00,36.25,36.28,36.2,36.2,398000.0,25.3482,25.3691,25.3132,25.3132,398000.0
2012-06-22 12:25:00,36.2,36.27,36.18,36.21,540200.0,25.3132,25.3621,25.2992,25.3202,540200.0
2012-06-22 12:30:00,36.22,36.24,36.2,36.21,169000.0,25.3272,25.3412,25.3132,25.3202,169000.0
2012-06-22 12:35:00,36.22,36.22,36.15,36.16,159700.0,25.3272,25.3272,25.2782,25.2852,159700.0
2012-06-22 12:40:00,36.16,36.18,36.11,36.12,304300.0,25.2852,25.2992,25.2503,25.2573,304300.0
2012-06-22 12:45:00,36.11,36.17,36.11,36.12,243200.0,25.2503,25.2922,25.2503,25.2573,243200.0
2012-06-22 12:50:00,36.13,36.18,36.1,36.16,202400.0,25.2643,25.2992,25.2433,25.2852,202400.0
2012-06-22 12:55:00,36.16,36.2,36.11,36.11,293600.0,25.2852,25.3132,25.2503,25.2503,293600.0
2012-06-22 13:00:00,36.12,36.13,36.07,36.09,190600.0,25.2573,25.2643,25.2223,25.2363,190600.0
2012-06-22 13:05:00,36.08,36.12,36.04,36.06,233900.0,25.2293,25.2573,25.2013,25.2153,233900.0
2012-06-22 13:10:00,36.06,36.13,36.05,36.13,231300.0,25.2153,25.2643,25.2083,25.2643,231300.0
2012-06-22 13:15:00,36.13,36.16,36.09,36.16,244000.0,25.2643,25.2852,25.2363,25.2852,244000.0
2012-06-22 13:20:00,36.16,36.2,36.16,36.19,340400.0,25.2852,25.3132,25.2852,25.3062,340400.0
2012-06-22 13:25:00,36.19,36.22,36.18,36.19,197400.0,25.3062,25.3272,25.2992,25.3062,197400.0
2012-06-22 13:30:00,36.18,36.23,36.18,36.23,140600.0,25.2992,25.3342,25.2992,25.3342,140600.0
2012-06-22 13:35:00,36.23,36.25,36.16,36.19,452100.0,25.3342,25.3482,25.2852,25.3062,452100.0
2012-06-22 13:40:00,36.18,36.2,36.13,36.13,467100.0,25.2992,25.3132,25.2643,25.2643,467100.0
2012-06-22 13:45:00,36.13,36.15,36.09,36.13,318700.0,25.2643,25.2782,25.2363,25.2643,318700.0
2012-06-22 13:50:00,36.13,36.14,36.1,36.12,205600.0,25.2643,25.2712,25.2433,25.2573,205600.0
2012-06-22 13:55:00,36.12,36.16,36.12,36.15,107400.0,25.2573,25.2852,25.2573,25.2782,107400.0
2012-06-22 14:00:00,36.16,36.23,36.15,36.16,414500.0,25.2852,25.3342,25.2782,25.2852,414500.0
2012-06-22 14:05:00,36.15,36.21,36.15,36.2,177300.0,25.2782,25.3202,25.2782,25.3132,177300.0
2012-06-22 14:10:00,36.2,36.2,36.13,36.15,245200.0,25.3132,25.3132,25.2643,25.2782,245200.0
2012-06-22 14:15:00,36.14,36.19,36.12,36.14,197400.0,25.2712,25.3062,25.2573,25.2712,197400.0
2012-06-22 14:20:00,36.14,36.17,36.14,36.16,146300.0,25.2712,25.2922,25.2712,25.2852,146300.0
2012-06-22 14:25:00,36.16,36.19,36.15,36.19,199800.0,25.2852,25.3062,25.2782,25.3062,199800.0
2012-06-22 14:30:00,36.18,36.22,36.17,36.2,177700.0,25.2992,25.3272,25.2922,25.3132,177700.0
2012-06-22 14:35:00,36.2,36.22,36.18,36.21,197500.0,25.3132,25.3272,25.2992,25.3202,197500.0
2012-06-22 14:40:00,36.21,36.22,36.18,36.19,325500.0,25.3202,25.3272,25.2992,25.3062,325500.0
2012-06-22 14:45:00,36.19,36.22,36.18,36.21,409000.0,25.3062,25.3272,25.2992,25.3202,409000.0
2012-06-22 14:50:00,36.2,36.24,36.2,36.23,379500.0,25.3132,25.3412,25.3132,25.3342,379500.0
2012-06-22 14:55:00,36.23,36.26,36.22,36.25,394700.0,25.3342,25.3552,25.3272,25.3482,394700.0
2012-06-22 15:00:00,36.25,36.25,36.18,36.18,273400.0,25.3482,25.3482,25.2992,25.2992,273400.0
2012-06-22 15:05:00,36.18,36.21,36.15,36.21,392200.0,25.2992,25.3202,25.2782,25.3202,392200.0
2012-06-22 15:10:00,36.21,36.23,36.18,36.21,421000.0,25.3202,25.3342,25.2992,25.3202,421000.0
2012-06-22 15:15:00,36.22,36.23,36.15,36.17,234000.0,25.3272,25.3342,25.2782,25.2922,234000.0
2012-06-22 15:20:00,36.16,36.17,36.08,36.1,332800.0,25.2852,25.2922,25.2293,25.2433,332800.0
2012-06-22 15:25:00,36.1,36.13,36.08,36.12,364100.0,25.2433,25.2643,25.2293,25.2573,364100.0
2012-06-22 15:30:00,36.12,36.18,36.1,36.1,386400.0,25.2573,25.2992,25.2433,25.2433,386400.0
2012-06-22 15:35:00,36.1,36.14,36.07,36.12,621500.0,25.2433,25.2712,25.2223,25.2573,621500.0
2012-06-22 15:40:00,36.13,36.16,36.11,36.12,550700.0,25.2643,25.2852,25.2503,25.2573,550700.0
2012-06-22 15:45:00,36.12,36.2,36.12,36.19,1006200.0,25.2573,25.3132,25.2573,25.3062,1006200.0
2012-06-22 15:50:00,36.19,36.25,36.15,36.24,863700.0,25.3062,25.3482,25.2782,25.3412,863700.0
2012-06-22 15:55:00,36.25,36.25,36.08,36.09,2252700.0,25.3482,25.3482,25.2293,25.2363,2252700.0
2012-06-25 09:30:00,35.26,35.35,34.83,35.0,2069800.0,24.6559,24.7188,24.3552,24.4741,2069800.0
2012-06-25 09:35:00,35.0,35.0,34.79,34.87,935100.0,24.4741,24.4741,24.3272,24.3832,935100.0
2012-06-25 09:40:00,34.88,34.88,34.64,34.87,971200.0,24.3902,24.3902,24.2224,24.3832,971200.0
2012-06-25 09:45:00,34.87,34.93,34.81,34.9,619800.0,24.3832,24.4251,24.3412,24.4042,619800.0
2012-06-25 09:50:00,34.91,34.96,34.86,34.94,587500.0,24.4112,24.4461,24.3762,24.4321,587500.0
2012-06-25 09:55:00,34.94,35.09,34.91,35.01,571200.0,24.4321,24.537,24.4112,24.4811,571200.0
2012-06-25 10:00:00,35.02,35.14,35.02,35.12,766900.0,24.4881,24.572,24.4881,24.558,766900.0
2012-06-25 10:05:00,35.12,35.14,34.97,34.98,489500.0,24.558,24.572,24.4531,24.4601,489500.0
2012-06-25 10:10:00,34.98,35.02,34.87,35.02,451200.0,24.4601,24.4881,24.3832,24.4881,451200.0
2012-06-25 10:15:00,35.02,35.02,34.91,34.99,278200.0,24.4881,24.4881,24.4112,24.4671,278200.0
2012-06-25 10:20:00,34.98,34.99,34.86,34.94,265500.0,24.4601,24.4671,24.3762,24.4321,265500.0
2012-06-25 10:25:00,34.95,34.97,34.9,34.91,249900.0,24.4391,24.4531,24.4042,24.4112,249900.0
2012-06-25 10:30:00,34.92,35.04,34.92,34.98,315400.0,24.4181,24.5021,24.4181,24.4601,315400.0
2012-06-25 10:35:00,34.98,35.0,34.88,34.9,386000.0,24.4601,24.4741,24.3902,24.4042,386000.0
2012-06-25 10:40:00,34.91,34.96,34.83,34.93,421500.0,24.4112,24.4461,24.3552,24.4251,421500.0
2012-06-25 10:45:00,34.93,35.04,34.91,34.97,414100.0,24.4251,24.5021,24.4112,24.4531,414100.0
2012-06-25 10:50:00,34.97,35.06,34.96,35.01,310400.0,24.4531,24.516,24.4461,24.4811,310400.0
2012-06-25 10:55:00,35.01,35.03,34.97,35.0,216400.0,24.4811,24.4951,24.4531,24.4741,216400.0
2012-06-25 11:00:00,35.01,35.09,35.0,35.04,399600.0,24.4811,24.537,24.4741,24.5021,399600.0
2012-06-25 11:05:00,35.04,35.06,34.95,35.05,246900.0,24.5021,24.516,24.4391,24.509,246900.0
2012-06-25 11:10:00,35.06,35.1,34.98,34.98,419800.0,24.516,24.544,24.4601,24.4601,419800.0
2012-06-25 11:15:00,34.98,35.06,34.98,35.04,284600.0,24.4601,24.516,24.4601,24.5021,284600.0
2012-06-25 11:20:00,35.05,35.09,35.03,35.09,269000.0,24.509,24.537,24.4951,24.537,269000.0
2012-06-25 11:25:00,35.08,35.09,35.0,35.02,432600.0,24.53,24.537,24.4741,24.4881,432600.0
2012-06-25 11:30:00,35.01,35.04,34.98,34.98,351500.0,24.4811,24.5021,24.4601,24.4601,351500.0
2012-06-25 11:35:00,34.98,35.03,34.95,34.98,325400.0,24.4601,24.4951,24.4391,24.4601,325400.0
2012-06-25 11:40:00,34.98,35.01,34.95,34.96,191600.0,24.4601,24.4811,24.4391,24.4461,191600.0
2012-06-25 11:45:00,34.95,34.96,34.9,34.91,218400.0,24.4391,24.4461,24.4042,24.4112,218400.0
2012-06-25 11:50:00,34.91,34.96,34.88,34.94,187500.0,24.4112,24.4461,24.3902,24.4321,187500.0
2012-06-25 11:55:00,34.95,34.97,34.87,34.87,221900.0,24.4391,24.4531,24.3832,24.3832,221900.0
2012-06-25 12:00:00,34.88,34.93,34.83,34.9,257100.0,24.3902,24.4251,24.3552,24.4042,257100.0
2012-06-25 12:05:00,34.89,34.9,34.85,34.88,284900.0,24.3972,24.4042,24.3692,24.3902,284900.0
2012-06-25 12:10:00,34.89,34.92,34.84,34.91,214500.0,24.3972,24.4181,24.3622,24.4112,214500.0
2012-06-25 12:15:00,34.91,35.01,34.9,35.0,276000.0,24.4112,24.4811,24.4042,24.4741,276000.0
2012-06-25 12:20:00,35.0,35.1,35.0,35.08,524500.0,24.4741,24.544,24.4741,24.53,524500.0
2012-06-25 12:25:00,35.08,35.08,35.02,35.02,341900.0,24.53,24.53,24.4881,24.4881,341900.0
2012-06-25 12:30:00,35.02,35.08,35.01,35.06,156000.0,24.4881,24.53,24.4811,24.516,156000.0
2012-06-25 12:35:00,35.07,35.08,35.03,35.03,216100.0,24.523,24.53,24.4951,24.4951,216100.0
2012-06-25 12:40:00,35.03,35.07,35.03,35.07,153000.0,24.4951,24.523,24.4951,24.523,153000.0
2012-06-25 12:45:00,35.07,35.08,35.04,35.06,121100.0,24.523,24.53,24.5021,24.516,121100.0
2012-06-25 12:50:00,35.05,35.06,35.01,35.03,124700.0,24.509,24.516,24.4811,24.4951,124700.0
2012-06-25 12:55:00,35.04,35.05,35.01,35.02,234100.0,24.5021,24.509,24.4811,24.4881,234100.0
2012-06-25 13:00:00,35.01,35.01,34.93,34.93,225800.0,24.4811,24.4811,24.4251,24.4251,225800.0
2012-06-25 13:05:00,34.93,34.96,34.93,34.93,191800.0,24.4251,24.4461,24.4251,24.4251,191800.0
2012-06-25 13:10:00,34.92,34.94,34.91,34.93,106400.0,24.4181,24.4321,24.4112,24.4251,106400.0
2012-06-25 13:15:00,34.92,34.94,34.9,34.94,126000.0,24.4181,24.4321,24.4042,24.4321,126000.0
2012-06-25 13:20:00,34.94,34.99,34.93,34.99,147800.0,24.4321,24.4671,24.4251,24.4671,147800.0
2012-06-25 13:25:00,34.99,35.02,34.97,35.0,164700.0,24.4671,24.4881,24.4531,24.4741,164700.0
2012-06-25 13:30:00,35.0,35.01,34.96,35.01,422500.0,24.4741,24.4811,24.4461,24.4811,422500.0
2012-06-25 13:35:00,35.0,35.02,34.97,34.99,223300.0,24.4741,24.4881,24.4531,24.4671,223300.0
2012-06-25 13:40:00,34.99,35.0,34.96,34.97,92800.0,24.4671,24.4741,24.4461,24.4531,92800.0
2012-06-25 13:45:00,34.97,35.0,34.97,34.99,207600.0,24.4531,24.4741,24.4531,24.4671,207600.0
2012-06-25 13:50:00,35.0,35.02,34.99,35.02,146200.0,24.4741,24.4881,24.4671,24.4881,146200.0
2012-06-25 13:55:00,35.02,35.1,35.02,35.09,174600.0,24.4881,24.544,24.4881,24.537,174600.0
2012-06-25 14:00:00,35.09,35.15,35.08,35.13,269800.0,24.537,24.579,24.53,24.565,269800.0
2012-06-25 14:05:00,35.13,35.13,35.08,35.1,330600.0,24.565,24.565,24.53,24.544,330600.0
2012-06-25 14:10:00,35.11,35.19,35.11,35.16,310100.0,24.551,24.6069,24.551,24.586,310100.0
2012-06-25 14:15:00,35.16,35.27,35.16,35.24,315900.0,24.586,24.6629,24.586,24.6419,315900.0
2012-06-25 14:20:00,35.25,35.28,35.21,35.26,300600.0,24.6489,24.6699,24.6209,24.6559,300600.0
2012-06-25 14:25:00,35.27,35.28,35.16,35.17,205400.0,24.6629,24.6699,24.586,24.593,205400.0
2012-06-25 14:30:00,35.17,35.2,35.16,35.18,211500.0,24.593,24.6139,24.586,24.6,211500.0
2012-06-25 14:35:00,35.19,35.2,35.16,35.19,335200.0,24.6069,24.6139,24.586,24.6069,335200.0
2012-06-25 14:40:00,35.19,35.2,35.15,35.18,263700.0,24.6069,24.6139,24.579,24.6,263700.0
2012-06-25 14:45:00,35.18,35.19,35.15,35.17,283500.0,24.6,24.6069,24.579,24.593,283500.0
2012-06-25 14:50:00,35.17,35.19,35.16,35.18,205200.0,24.593,24.6069,24.586,24.6,205200.0
2012-06-25 14:55:00,35.19,35.19,35.16,35.16,117400.0,24.6069,24.6069,24.586,24.586,117400.0
2012-06-25 15:00:00,35.16,35.19,35.16,35.17,135300.0,24.586,24.6069,24.586,24.593,135300.0
2012-06-25 15:05:00,35.18,35.3,35.18,35.26,395300.0,24.6,24.6839,24.6,24.6559,395300.0
2012-06-25 15:10:00,35.27,35.35,35.26,35.33,329800.0,24.6629,24.7188,24.6559,24.7048,329800.0
2012-06-25 15:15:00,35.33,35.38,35.26,35.37,300100.0,24.7048,24.7398,24.6559,24.7328,300100.0
2012-06-25 15:20:00,35.38,35.43,35.33,35.4,860100.0,24.7398,24.7748,24.7048,24.7538,860100.0
2012-06-25 15:25:00,35.4,35.47,35.39,35.44,643000.0,24.7538,24.8027,24.7468,24.7818,643000.0
2012-06-25 15:30:00,35.43,35.44,35.3,35.32,504400.0,24.7748,24.7818,24.6839,24.6978,504400.0
2012-06-25 15:35:00,35.31,35.4,35.31,35.36,362000.0,24.6909,24.7538,24.6909,24.7258,362000.0
2012-06-25 15:40:00,35.36,35.4,35.3,35.33,478100.0,24.7258,24.7538,24.6839,24.7048,478100.0
2012-06-25 15:45:00,35.33,35.37,35.3,35.35,523300.0,24.7048,24.7328,24.6839,24.7188,523300.0
2012-06-25 15:50:00,35.36,35.38,35.24,35.31,680000.0,24.7258,24.7398,24.6419,24.6909,680000.0
2012-06-25 15:55:00,35.3,35.34,35.25,35.31,2205000.0,24.6839,24.7118,24.6489,24.6909,2205000.0
2012-06-26 09:30:00,36.06,36.12,35.76,35.89,1540800.0,25.2153,25.2573,25.0055,25.0964,1540800.0
2012-06-26 09:35:00,35.89,36.04,35.88,36.04,723200.0,25.0964,25.2013,25.0894,25.2013,723200.0
2012-06-26 09:40:00,36.03,36.11,35.87,35.88,777700.0,25.1943,25.2503,25.0824,25.0894,777700.0
2012-06-26 09:45:00,35.88,35.91,35.81,35.88,541000.0,25.0894,25.1104,25.0405,25.0894,541000.0
2012-06-26 09:50:00,35.87,35.97,35.85,35.95,555200.0,25.0824,25.1524,25.0685,25.1384,555200.0
2012-06-26 09:55:00,35.96,36.0,35.94,35.99,607600.0,25.1454,25.1733,25.1314,25.1664,607600.0
2012-06-26 10:00:00,35.99,36.02,35.88,36.0,676800.0,25.1664,25.1873,25.0894,25.1733,676800.0
2012-06-26 10:05:00,36.0,36.08,35.96,36.02,607700.0,25.1733,25.2293,25.1454,25.1873,607700.0
2012-06-26 10:10:00,36.02,36.02,35.84,35.84,480000.0,25.1873,25.1873,25.0615,25.0615,480000.0
2012-06-26 10:15:00,35.84,35.87,35.77,35.82,900400.0,25.0615,25.0824,25.0125,25.0475,900400.0
2012-06-26 10:20:00,35.83,35.88,35.79,35.84,390500.0,25.0545,25.0894,25.0265,25.0615,390500.0
2012-06-26 10:25:00,35.84,35.87,35.77,35.77,283800.0,25.0615,25.0824,25.0125,25.0125,283800.0
2012-06-26 10:30:00,35.77,35.78,35.66,35.69,995000.0,25.0125,25.0195,24.9356,24.9566,995000.0
2012-06-26 10:35:00,35.68,35.72,35.63,35.67,402100.0,24.9496,24.9776,24.9146,24.9426,402100.0
2012-06-26 10:40:00,35.68,35.82,35.61,35.8,677300.0,24.9496,25.0475,24.9006,25.0335,677300.0
2012-06-26 10:45:00,35.81,35.85,35.74,35.77,481400.0,25.0405,25.0685,24.9915,25.0125,481400.0
2012-06-26 10:50:00,35.78,35.83,35.72,35.82,439200.0,25.0195,25.0545,24.9776,25.0475,439200.0
2012-06-26 10:55:00,35.82,35.88,35.8,35.82,325500.0,25.0475,25.0894,25.0335,25.0475,325500.0
2012-06-26 11:00:00,35.82,35.91,35.82,35.85,403000.0,25.0475,25.1104,25.0475,25.0685,403000.0
2012-06-26 11:05:00,35.85,35.86,35.62,35.68,499400.0,25.0685,25.0755,24.9076,24.9496,499400.0
2012-06-26 11:10:00,35.68,35.72,35.58,35.7,454400.0,24.9496,24.9776,24.8797,24.9636,454400.0
2012-06-26 11:15:00,35.69,35.75,35.65,35.75,331100.0,24.9566,24.9985,24.9286,24.9985,331100.0
2012-06-26 11:20:00,35.74,35.81,35.69,35.78,284100.0,24.9915,25.0405,24.9566,25.0195,284100.0
2012-06-26 11:25:00,35.78,35.85,35.77,35.79,326500.0,25.0195,25.0685,25.0125,25.0265,326500.0
2012-06-26 11:30:00,35.8,35.81,35.76,35.77,489700.0,25.0335,25.0405,25.0055,25.0125,489700.0
2012-06-26 11:35:00,35.76,35.81,35.76,35.79,204300.0,25.0055,25.0405,25.0055,25.0265,204300.0
2012-06-26 11:40:00,35.78,35.8,35.75,35.77,145800.0,25.0195,25.0335,24.9985,25.0125,145800.0
2012-06-26 11:45:00,35.77,35.82,35.74,35.81,163300.0,25.0125,25.0475,24.9915,25.0405,163300.0
2012-06-26 11:50:00,35.81,35.85,35.79,35.82,257600.0,25.0405,25.0685,25.0265,25.0475,257600.0
2012-06-26 11:55:00,35.82,35.85,35.81,35.82,228800.0,25.0475,25.0685,25.0405,25.0475,228800.0
2012-06-26 12:00:00,35.82,35.85,35.82,35.83,151500.0,25.0475,25.0685,25.0475,25.0545,151500.0
2012-06-26 12:05:00,35.83,35.91,35.82,35.88,369300.0,25.0545,25.1104,25.0475,25.0894,369300.0
2012-06-26 12:10:00,35.88,35.94,35.87,35.87,312700.0,25.0894,25.1314,25.0824,25.0824,312700.0
2012-06-26 12:15:00,35.87,35.89,35.84,35.85,393700.0,25.0824,25.0964,25.0615,25.0685,393700.0
2012-06-26 12:20:00,35.84,35.87,35.83,35.87,284200.0,25.0615,25.0824,25.0545,25.0824,284200.0
2012-06-26 12:25:00,35.86,35.86,35.81,35.82,157300.0,25.0755,25.0755,25.0405,25.0475,157300.0
2012-06-26 12:30:00,35.81,35.87,35.81,35.86,312900.0,25.0405,25.0824,25.0405,25.0755,312900.0
2012-06-26 12:35:00,35.85,35.87,35.83,35.86,138700.0,25.0685,25.0824,25.0545,25.0755,138700.0
2012-06-26 12:40:00,35.85,35.9,35.85,35.87,246800.0,25.0685,25.1034,25.0685,25.0824,246800.0
2012-06-26 12:45:00,35.87,35.91,35.81,35.83,311800.0,25.0824,25.1104,25.0405,25.0545,311800.0
2012-06-26 12:50:00,35.82,35.86,35.81,35.84,220600.0,25.0475,25.0755,25.0405,25.0615,220600.0
2012-06-26 12:55:00,35.85,35.85,35.79,35.81,135900.0,25.0685,25.0685,25.0265,25.0405,135900.0
2012-06-26 13:00:00,35.81,35.81,35.78,35.79,89200.0,25.0405,25.0405,25.0195,25.0265,89200.0
2012-06-26 13:05:00,35.79,35.79,35.74,35.76,210200.0,25.0265,25.0265,24.9915,25.0055,210200.0
2012-06-26 13:10:00,35.76,35.76,35.72,35.73,234700.0,25.0055,25.0055,24.9776,24.9845,234700.0
2012-06-26 13:15:00,35.73,35.75,35.7,35.71,219500.0,24.9845,24.9985,24.9636,24.9706,219500.0
2012-06-26 13:20:00,35.71,35.72,35.67,35.7,269300.0,24.9706,24.9776,24.9426,24.9636,269300.0
2012-06-26 13:25:00,35.7,35.71,35.69,35.7,248300.0,24.9636,24.9706,24.9566,24.9636,248300.0
2012-06-26 13:30:00,35.7,35.7,35.63,35.66,362300.0,24.9636,24.9636,24.9146,24.9356,362300.0
2012-06-26 13:35:00,35.66,35.69,35.66,35.67,338100.0,24.9356,24.9566,24.9356,24.9426,338100.0
2012-06-26 13:40:00,35.68,35.7,35.64,35.65,253000.0,24.9496,24.9636,24.9216,24.9286,253000.0
2012-06-26 13:45:00,35.66,35.66,35.6,35.62,230300.0,24.9356,24.9356,24.8936,24.9076,230300.0
2012-06-26 13:50:00,35.63,35.65,35.62,35.64,365700.0,24.9146,24.9286,24.9076,24.9216,365700.0
2012-06-26 13:55:00,35.64,35.65,35.61,35.61,264400.0,24.9216,24.9286,24.9006,24.9006,264400.0
2012-06-26 14:00:00,35.62,35.66,35.61,35.66,410200.0,24.9076,24.9356,24.9006,24.9356,410200.0
2012-06-26 14:05:00,35.66,35.75,35.63,35.73,285300.0,24.9356,24.9985,24.9146,24.9845,285300.0
2012-06-26 14:10:00,35.73,35.82,35.72,35.79,332400.0,24.9845,25.0475,24.9776,25.0265,332400.0
2012-06-26 14:15:00,35.8,35.81,35.76,35.8,320900.0,25.0335,25.0405,25.0055,25.0335,320900.0
2012-06-26 14:20:00,35.81,35.89,35.79,35.87,513200.0,25.0405,25.0964,25.0265,25.0824,513200.0
2012-06-26 14:25:00,35.87,35.87,35.81,35.82,252500.0,25.0824,25.0824,25.0405,25.0475,252500.0
2012-06-26 14:30:00,35.82,35.83,35.78,35.82,217700.0,25.0475,25.0545,25.0195,25.0475,217700.0
2012-06-26 14:35:00,35.83,35.83,35.73,35.75,325700.0,25.0545,25.0545,24.9845,24.9985,325700.0
2012-06-26 14:40:00,35.75,35.82,35.75,35.8,183400.0,24.9985,25.0475,24.9985,25.0335,183400.0
2012-06-26 14:45:00,35.8,35.83,35.76,35.77,282900.0,25.0335,25.0545,25.0055,25.0125,282900.0
2012-06-26 14:50:00,35.77,35.78,35.66,35.66,632700.0,25.0125,25.0195,24.9356,24.9356,632700.0
2012-06-26 14:55:00,35.67,35.69,35.63,35.69,325200.0,24.9426,24.9566,24.9146,24.9566,325200.0
2012-06-26 15:00:00,35.69,35.73,35.68,35.7,316000.0,24.9566,24.9845,24.9496,24.9636,316000.0
2012-06-26 15:05:00,35.71,35.78,35.69,35.74,404000.0,24.9706,25.0195,24.9566,24.9915,404000.0
2012-06-26 15:10:00,35.75,35.76,35.71,35.73,298700.0,24.9985,25.0055,24.9706,24.9845,298700.0
2012-06-26 15:15:00,35.72,35.79,35.71,35.72,328000.0,24.9776,25.0265,24.9706,24.9776,328000.0
2012-06-26 15:20:00,35.72,35.77,35.71,35.76,311100.0,24.9776,25.0125,24.9706,25.0055,311100.0
2012-06-26 15:25:00,35.75,35.76,35.68,35.74,578400.0,24.9985,25.0055,24.9496,24.9915,578400.0
2012-06-26 15:30:00,35.73,35.79,35.73,35.79,221600.0,24.9845,25.0265,24.9845,25.0265,221600.0
2012-06-26 15:35:00,35.78,35.83,35.78,35.78,617000.0,25.0195,25.0545,25.0195,25.0195,617000.0
2012-06-26 15:40:00,35.79,35.81,35.74,35.78,371400.0,25.0265,25.0405,24.9915,25.0195,371400.0
2012-06-26 15:45:00,35.79,35.8,35.74,35.79,502800.0,25.0265,25.0335,24.9915,25.0265,502800.0
2012-06-26 15:50:00,35.79,35.81,35.77,35.79,486400.0,25.0265,25.0405,25.0125,25.0265,486400.0
2012-06-26 15:55:00,35.8,35.8,35.73,35.75,1603500.0,25.0335,25.0335,24.9845,24.9985,1603500.0
2012-06-27 09:30:00,35.63,35.88,35.63,35.71,873500.0,24.9146,25.0894,24.9146,24.9706,873500.0
2012-06-27 09:35:00,35.72,35.79,35.54,35.62,709100.0,24.9776,25.0265,24.8517,24.9076,709100.0
2012-06-27 09:40:00,35.62,35.7,35.55,35.65,613900.0,24.9076,24.9636,24.8587,24.9286,613900.0
2012-06-27 09:45:00,35.65,35.7,35.56,35.56,667900.0,24.9286,24.9636,24.8657,24.8657,667900.0
2012-06-27 09:50:00,35.56,35.74,35.5,35.74,714300.0,24.8657,24.9915,24.8237,24.9915,714300.0
2012-06-27 09:55:00,35.74,35.78,35.59,35.7,905800.0,24.9915,25.0195,24.8866,24.9636,905800.0
2012-06-27 10:00:00,35.7,35.8,35.59,35.8,718800.0,24.9636,25.0335,24.8866,25.0335,718800.0
2012-06-27 10:05:00,35.8,35.83,35.73,35.78,930000.0,25.0335,25.0545,24.9845,25.0195,930000.0
2012-06-27 10:10:00,35.78,35.91,35.78,35.89,553800.0,25.0195,25.1104,25.0195,25.0964,553800.0
2012-06-27 10:15:00,35.89,35.96,35.88,35.93,467700.0,25.0964,25.1454,25.0894,25.1244,467700.0
2012-06-27 10:20:00,35.94,35.97,35.89,35.9,506400.0,25.1314,25.1524,25.0964,25.1034,506400.0
2012-06-27 10:25:00,35.9,35.99,35.89,35.99,682400.0,25.1034,25.1664,25.0964,25.1664,682400.0
2012-06-27 10:30:00,35.98,35.99,35.93,35.95,452800.0,25.1594,25.1664,25.1244,25.1384,452800.0
2012-06-27 10:35:00,35.94,35.97,35.89,35.94,257200.0,25.1314,25.1524,25.0964,25.1314,257200.0
2012-06-27 10:40:00,35.93,35.94,35.83,35.94,637000.0,25.1244,25.1314,25.0545,25.1314,637000.0
2012-06-27 10:45:00,35.93,36.13,35.93,36.09,679800.0,25.1244,25.2643,25.1244,25.2363,679800.0
2012-06-27 10:50:00,36.09,36.09,36.02,36.04,324400.0,25.2363,25.2363,25.1873,25.2013,324400.0
2012-06-27 10:55:00,36.05,36.11,35.96,36.11,410200.0,25.2083,25.2503,25.1454,25.2503,410200.0
2012-06-27 11:00:00,36.12,36.2,36.1,36.19,470700.0,25.2573,25.3132,25.2433,25.3062,470700.0
2012-06-27 11:05:00,36.19,36.22,36.17,36.2,374700.0,25.3062,25.3272,25.2922,25.3132,374700.0
2012-06-27 11:10:00,36.2,36.27,36.14,36.15,728000.0,25.3132,25.3621,25.2712,25.2782,728000.0
2012-06-27 11:15:00,36.14,36.21,36.13,36.18,347700.0,25.2712,25.3202,25.2643,25.2992,347700.0
2012-06-27 11:20:00,36.17,36.18,36.13,36.14,269900.0,25.2922,25.2992,25.2643,25.2712,269900.0
2012-06-27 11:25:00,36.15,36.24,36.14,36.23,296000.0,25.2782,25.3412,25.2712,25.3342,296000.0
2012-06-27 11:30:00,36.24,36.42,36.23,36.41,667800.0,25.3412,25.467,25.3342,25.46,667800.0
2012-06-27 11:35:00,36.42,36.45,36.38,36.38,502600.0,25.467,25.488,25.4391,25.4391,502600.0
2012-06-27 11:40:00,36.38,36.41,36.36,36.37,328400.0,25.4391,25.46,25.4251,25.4321,328400.0
2012-06-27 11:45:00,36.39,36.47,36.38,36.46,439600.0,25.4461,25.502,25.4391,25.495,439600.0
2012-06-27 11:50:00,36.46,36.48,36.4,36.4,307200.0,25.495,25.509,25.4531,25.4531,307200.0
2012-06-27 11:55:00,36.41,36.44,36.39,36.41,183700.0,25.46,25.481,25.4461,25.46,183700.0
2012-06-27 12:00:00,36.41,36.5,36.4,36.47,336600.0,25.46,25.523,25.4531,25.502,336600.0
2012-06-27 12:05:00,36.47,36.56,36.47,36.56,503700.0,25.502,25.5649,25.502,25.5649,503700.0
2012-06-27 12:10:00,36.56,36.57,36.45,36.45,408700.0,25.5649,25.5719,25.488,25.488,408700.0
2012-06-27 12:15:00,36.45,36.49,36.44,36.46,252100.0,25.488,25.516,25.481,25.495,252100.0
2012-06-27 12:20:00,36.47,36.53,36.46,36.51,129000.0,25.502,25.544,25.495,25.53,129000.0
2012-06-27 12:25:00,36.51,36.54,36.48,36.48,180000.0,25.53,25.5509,25.509,25.509,180000.0
2012-06-27 12:30:00,36.48,36.5,36.43,36.5,278700.0,25.509,25.523,25.474,25.523,278700.0
2012-06-27 12:35:00,36.5,36.52,36.45,36.46,170300.0,25.523,25.537,25.488,25.495,170300.0
2012-06-27 12:40:00,36.47,36.53,36.46,36.5,134500.0,25.502,25.544,25.495,25.523,134500.0
2012-06-27 12:45:00,36.5,36.52,36.5,36.52,150600.0,25.523,25.537,25.523,25.537,150600.0
2012-06-27 12:50:00,36.52,36.54,36.49,36.51,156600.0,25.537,25.5509,25.516,25.53,156600.0
2012-06-27 12:55:00,36.51,36.53,36.48,36.51,94600.0,25.53,25.544,25.509,25.53,94600.0
2012-06-27 13:00:00,36.52,36.53,36.48,36.5,149000.0,25.537,25.544,25.509,25.523,149000.0
2012-06-27 13:05:00,36.49,36.56,36.48,36.54,196100.0,25.516,25.5649,25.509,25.5509,196100.0
2012-06-27 13:10:00,36.53,36.55,36.51,36.52,153400.0,25.544,25.5579,25.53,25.537,153400.0
2012-06-27 13:15:00,36.52,36.52,36.48,36.48,137000.0,25.537,25.537,25.509,25.509,137000.0
2012-06-27 13:20:00,36.48,36.5,36.46,36.48,188000.0,25.509,25.523,25.495,25.509,188000.0
2012-06-27 13:25:00,36.49,36.49,36.46,36.47,166000.0,25.516,25.516,25.495,25.502,166000.0
2012-06-27 13:30:00,36.47,36.5,36.46,36.47,181400.0,25.502,25.523,25.495,25.502,181400.0
2012-06-27 13:35:00,36.47,36.5,36.45,36.5,225700.0,25.502,25.523,25.488,25.523,225700.0
2012-06-27 13:40:00,36.5,36.52,36.48,36.5,182000.0,25.523,25.537,25.509,25.523,182000.0
2012-06-27 13:45:00,36.49,36.54,36.49,36.54,78300.0,25.516,25.5509,25.516,25.5509,78300.0
2012-06-27 13:50:00,36.53,36.54,36.47,36.48,178000.0,25.544,25.5509,25.502,25.509,178000.0
2012-06-27 13:55:00,36.48,36.53,36.45,36.52,389700.0,25.509,25.544,25.488,25.537,389700.0
2012-06-27 14:00:00,36.52,36.53,36.48,36.49,149300.0,25.537,25.544,25.509,25.516,149300.0
2012-06-27 14:05:00,36.49,36.49,36.46,36.49,148700.0,25.516,25.516,25.495,25.516,148700.0
2012-06-27 14:10:00,36.49,36.51,36.46,36.47,114800.0,25.516,25.53,25.495,25.502,114800.0
2012-06-27 14:15:00,36.47,36.51,36.46,36.47,171100.0,25.502,25.53,25.495,25.502,171100.0
2012-06-27 14:20:00,36.47,36.5,36.46,36.48,164800.0,25.502,25.523,25.495,25.509,164800.0
2012-06-27 14:25:00,36.49,36.49,36.45,36.48,134000.0,25.516,25.516,25.488,25.509,134000.0
2012-06-27 14:30:00,36.47,36.5,36.44,36.49,213400.0,25.502,25.523,25.481,25.516,213400.0
2012-06-27 14:35:00,36.49,36.49,36.46,36.48,121800.0,25.516,25.516,25.495,25.509,121800.0
2012-06-27 14:40:00,36.47,36.49,36.46,36.49,146500.0,25.502,25.516,25.495,25.516,146500.0
2012-06-27 14:45:00,36.49,36.5,36.47,36.48,256900.0,25.516,25.523,25.502,25.509,256900.0
2012-06-27 14:50:00,36.5,36.54,36.48,36.49,412400.0,25.523,25.5509,25.509,25.516,412400.0
2012-06-27 14:55:00,36.48,36.5,36.45,36.48,273900.0,25.509,25.523,25.488,25.509,273900.0
2012-06-27 15:00:00,36.48,36.49,36.45,36.47,157900.0,25.509,25.516,25.488,25.502,157900.0
2012-06-27 15:05:00,36.48,36.52,36.46,36.48,296100.0,25.509,25.537,25.495,25.509,296100.0
2012-06-27 15:10:00,36.48,36.56,36.48,36.54,416000.0,25.509,25.5649,25.509,25.5509,416000.0
2012-06-27 15:15:00,36.54,36.55,36.52,36.55,231700.0,25.5509,25.5579,25.537,25.5579,231700.0
2012-06-27 15:20:00,36.55,36.65,36.54,36.61,620600.0,25.5579,25.6279,25.5509,25.5999,620600.0
2012-06-27 15:25:00,36.61,36.65,36.6,36.63,342100.0,25.5999,25.6279,25.5929,25.6139,342100.0
2012-06-27 15:30:00,36.62,36.68,36.61,36.65,413100.0,25.6069,25.6488,25.5999,25.6279,413100.0
2012-06-27 15:35:00,36.65,36.75,36.63,36.75,910600.0,25.6279,25.6978,25.6139,25.6978,910600.0
2012-06-27 15:40:00,36.75,36.82,36.72,36.79,1175500.0,25.6978,25.7467,25.6768,25.7258,1175500.0
2012-06-27 15:45:00,36.79,36.81,36.7,36.72,1044100.0,25.7258,25.7397,25.6628,25.6768,1044100.0
2012-06-27 15:50:00,36.73,36.76,36.66,36.69,820400.0,25.6838,25.7048,25.6349,25.6558,820400.0
2012-06-27 15:55:00,36.7,36.78,36.68,36.77,1655600.0,25.6628,25.7188,25.6488,25.7118,1655600.0
2012-06-28 09:30:00,35.3,35.56,35.27,35.55,2563400.0,24.6839,24.8657,24.6629,24.8587,2563400.0
2012-06-28 09:35:00,35.54,35.56,35.36,35.45,1497900.0,24.8517,24.8657,24.7258,24.7888,1497900.0
2012-06-28 09:40:00,35.45,35.68,35.42,35.61,1272800.0,24.7888,24.9496,24.7678,24.9006,1272800.0
2012-06-28 09:45:00,35.61,35.74,35.57,35.58,1140700.0,24.9006,24.9915,24.8727,24.8797,1140700.0
2012-06-28 09:50:00,35.57,35.66,35.51,35.52,723200.0,24.8727,24.9356,24.8307,24.8377,723200.0
2012-06-28 09:55:00,35.52,35.56,35.51,35.53,506000.0,24.8377,24.8657,24.8307,24.8447,506000.0
2012-06-28 10:00:00,35.53,35.66,35.51,35.64,870500.0,24.8447,24.9356,24.8307,24.9216,870500.0
2012-06-28 10:05:00,35.64,35.68,35.55,35.64,1030300.0,24.9216,24.9496,24.8587,24.9216,1030300.0
2012-06-28 10:10:00,35.65,35.7,35.6,35.63,705500.0,24.9286,24.9636,24.8936,24.9146,705500.0
2012-06-28 10:15:00,35.63,35.79,35.59,35.75,686400.0,24.9146,25.0265,24.8866,24.9985,686400.0
2012-06-28 10:20:00,35.75,35.87,35.74,35.83,812100.0,24.9985,25.0824,24.9915,25.0545,812100.0
2012-06-28 10:25:00,35.83,35.84,35.74,35.75,706200.0,25.0545,25.0615,24.9915,24.9985,706200.0
2012-06-28 10:30:00,35.75,35.75,35.62,35.72,573300.0,24.9985,24.9985,24.9076,24.9776,573300.0
2012-06-28 10:35:00,35.7,35.71,35.43,35.5,1451100.0,24.9636,24.9706,24.7748,24.8237,1451100.0
2012-06-28 10:40:00,35.5,35.51,35.34,35.48,1530900.0,24.8237,24.8307,24.7118,24.8097,1530900.0
2012-06-28 10:45:00,35.48,35.51,35.43,35.45,671900.0,24.8097,24.8307,24.7748,24.7888,671900.0
2012-06-28 10:50:00,35.45,35.51,35.38,35.41,867300.0,24.7888,24.8307,24.7398,24.7608,867300.0
2012-06-28 10:55:00,35.41,35.45,35.4,35.44,547100.0,24.7608,24.7888,24.7538,24.7818,547100.0
2012-06-28 11:00:00,35.44,35.44,35.37,35.38,821100.0,24.7818,24.7818,24.7328,24.7398,821100.0
2012-06-28 11:05:00,35.39,35.49,35.36,35.37,1558200.0,24.7468,24.8167,24.7258,24.7328,1558200.0
2012-06-28 11:10:00,35.37,35.38,35.26,35.31,1279900.0,24.7328,24.7398,24.6559,24.6909,1279900.0
2012-06-28 11:15:00,35.31,35.41,35.28,35.39,786200.0,24.6909,24.7608,24.6699,24.7468,786200.0
2012-06-28 11:20:00,35.4,35.43,35.33,35.41,729800.0,24.7538,24.7748,24.7048,24.7608,729800.0
2012-06-28 11:25:00,35.41,35.46,35.37,35.4,1039900.0,24.7608,24.7957,24.7328,24.7538,1039900.0
2012-06-28 11:30:00,35.39,35.45,35.31,35.43,623000.0,24.7468,24.7888,24.6909,24.7748,623000.0
2012-06-28 11:35:00,35.44,35.45,35.33,35.37,519800.0,24.7818,24.7888,24.7048,24.7328,519800.0
2012-06-28 11:40:00,35.38,35.38,35.34,35.34,401900.0,24.7398,24.7398,24.7118,24.7118,401900.0
2012-06-28 11:45:00,35.35,35.38,35.32,35.37,243700.0,24.7188,24.7398,24.6978,24.7328,243700.0
2012-06-28 11:50:00,35.38,35.38,35.28,35.29,673800.0,24.7398,24.7398,24.6699,24.6769,673800.0
2012-06-28 11:55:00,35.29,35.29,35.25,35.26,623300.0,24.6769,24.6769,24.6489,24.6559,623300.0
2012-06-28 12:00:00,35.26,35.3,35.25,35.27,308800.0,24.6559,24.6839,24.6489,24.6629,308800.0
2012-06-28 12:05:00,35.28,35.28,35.17,35.21,483700.0,24.6699,24.6699,24.593,24.6209,483700.0
2012-06-28 12:10:00,35.21,35.21,35.1,35.1,998200.0,24.6209,24.6209,24.544,24.544,998200.0
2012-06-28 12:15:00,35.1,35.11,35.05,35.1,572700.0,24.544,24.551,24.509,24.544,572700.0
2012-06-28 12:20:00,35.09,35.18,35.09,35.17,482100.0,24.537,24.6,24.537,24.593,482100.0
2012-06-28 12:25:00,35.16,35.19,35.14,35.15,258900.0,24.586,24.6069,24.572,24.579,258900.0
2012-06-28 12:30:00,35.15,35.15,35.07,35.08,280400.0,24.579,24.579,24.523,24.53,280400.0
2012-06-28 12:35:00,35.08,35.12,35.05,35.12,437500.0,24.53,24.558,24.509,24.558,437500.0
2012-06-28 12:40:00,35.12,35.39,35.03,35.3,2461600.0,24.558,24.7468,24.4951,24.6839,2461600.0
2012-06-28 12:45:00,35.3,35.34,35.2,35.32,1427600.0,24.6839,24.7118,24.6139,24.6978,1427600.0
2012-06-28 12:50:00,35.33,35.33,35.24,35.29,764600.0,24.7048,24.7048,24.6419,24.6769,764600.0
2012-06-28 12:55:00,35.28,35.32,35.28,35.29,734300.0,24.6699,24.6978,24.6699,24.6769,734300.0
2012-06-28 13:00:00,35.3,35.3,35.23,35.24,407100.0,24.6839,24.6839,24.6349,24.6419,407100.0
2012-06-28 13:05:00,35.23,35.26,35.21,35.22,488900.0,24.6349,24.6559,24.6209,24.6279,488900.0
2012-06-28 13:10:00,35.22,35.3,35.15,35.25,1060800.0,24.6279,24.6839,24.579,24.6489,1060800.0
2012-06-28 13:15:00,35.24,35.34,35.22,35.22,631200.0,24.6419,24.7118,24.6279,24.6279,631200.0
2012-06-28 13:20:00,35.22,35.27,35.2,35.2,479800.0,24.6279,24.6629,24.6139,24.6139,479800.0
2012-06-28 13:25:00,35.2,35.22,35.15,35.18,512400.0,24.6139,24.6279,24.579,24.6,512400.0
2012-06-28 13:30:00,35.17,35.21,35.14,35.16,384300.0,24.593,24.6209,24.572,24.586,384300.0
2012-06-28 13:35:00,35.16,35.17,35.12,35.15,251500.0,24.586,24.593,24.558,24.579,251500.0
2012-06-28 13:40:00,35.14,35.16,35.11,35.12,443200.0,24.572,24.586,24.551,24.558,443200.0
2012-06-28 13:45:00,35.12,35.14,35.11,35.11,177200.0,24.558,24.572,24.551,24.551,177200.0
2012-06-28 13:50:00,35.11,35.12,35.03,35.04,413100.0,24.551,24.558,24.4951,24.5021,413100.0
2012-06-28 13:55:00,35.04,35.16,35.02,35.12,468000.0,24.5021,24.586,24.4881,24.558,468000.0
2012-06-28 14:00:00,35.13,35.16,35.13,35.15,314600.0,24.565,24.586,24.565,24.579,314600.0
2012-06-28 14:05:00,35.15,35.16,35.04,35.04,443100.0,24.579,24.586,24.5021,24.5021,443100.0
2012-06-28 14:10:00,35.04,35.05,34.95,34.97,1077800.0,24.5021,24.509,24.4391,24.4531,1077800.0
2012-06-28 14:15:00,34.98,34.99,34.88,34.9,671400.0,24.4601,24.4671,24.3902,24.4042,671400.0
2012-06-28 14:20:00,34.9,34.91,34.85,34.88,782000.0,24.4042,24.4112,24.3692,24.3902,782000.0
2012-06-28 14:25:00,34.88,34.94,34.87,34.91,429400.0,24.3902,24.4321,24.3832,24.4112,429400.0
2012-06-28 14:30:00,34.91,34.93,34.86,34.93,534600.0,24.4112,24.4251,24.3762,24.4251,534600.0
2012-06-28 14:35:00,34.93,35.08,34.92,35.04,1911400.0,24.4251,24.53,24.4181,24.5021,1911400.0
2012-06-28 14:40:00,35.05,35.16,35.04,35.11,812000.0,24.509,24.586,24.5021,24.551,812000.0
2012-06-28 14:45:00,35.12,35.13,35.04,35.1,543600.0,24.558,24.565,24.5021,24.544,543600.0
2012-06-28 14:50:00,35.11,35.18,35.09,35.18,527600.0,24.551,24.6,24.537,24.6,527600.0
2012-06-28 14:55:00,35.18,35.24,35.16,35.23,573300.0,24.6,24.6419,24.586,24.6349,573300.0
2012-06-28 15:00:00,35.23,35.31,35.22,35.3,631200.0,24.6349,24.6909,24.6279,24.6839,631200.0
2012-06-28 15:05:00,35.3,35.38,35.25,35.35,796400.0,24.6839,24.7398,24.6489,24.7188,796400.0
2012-06-28 15:10:00,35.35,35.36,35.27,35.28,491500.0,24.7188,24.7258,24.6629,24.6699,491500.0
2012-06-28 15:15:00,35.29,35.34,35.25,35.31,522500.0,24.6769,24.7118,24.6489,24.6909,522500.0
2012-06-28 15:20:00,35.31,35.43,35.31,35.33,626100.0,24.6909,24.7748,24.6909,24.7048,626100.0
2012-06-28 15:25:00,35.32,35.4,35.27,35.39,551500.0,24.6978,24.7538,24.6629,24.7468,551500.0
2012-06-28 15:30:00,35.39,35.65,35.37,35.58,1062200.0,24.7468,24.9286,24.7328,24.8797,1062200.0
2012-06-28 15:35:00,35.57,35.84,35.56,35.79,1413500.0,24.8727,25.0615,24.8657,25.0265,1413500.0
2012-06-28 15:40:00,35.78,35.82,35.65,35.75,1765800.0,25.0195,25.0475,24.9286,24.9985,1765800.0
2012-06-28 15:45:00,35.75,35.93,35.74,35.9,1862000.0,24.9985,25.1244,24.9915,25.1034,1862000.0
2012-06-28 15:50:00,35.89,35.93,35.76,35.81,1217900.0,25.0964,25.1244,25.0055,25.0405,1217900.0
2012-06-28 15:55:00,35.81,35.91,35.8,35.86,2201800.0,25.0405,25.1104,25.0335,25.0755,2201800.0
2012-06-29 09:30:00,36.7,36.8,36.54,36.57,1747600.0,25.6628,25.7328,25.5509,25.5719,1747600.0
2012-06-29 09:35:00,36.58,36.59,36.36,36.54,1145300.0,25.5789,25.5859,25.4251,25.5509,1145300.0
2012-06-29 09:40:00,36.54,36.65,36.45,36.49,749600.0,25.5509,25.6279,25.488,25.516,749600.0
2012-06-29 09:45:00,36.49,36.68,36.49,36.53,654600.0,25.516,25.6488,25.516,25.544,654600.0
2012-06-29 09:50:00,36.53,36.63,36.5,36.6,553400.0,25.544,25.6139,25.523,25.5929,553400.0
2012-06-29 09:55:00,36.59,36.66,36.58,36.62,671600.0,25.5859,25.6349,25.5789,25.6069,671600.0
2012-06-29 10:00:00,36.62,36.72,36.62,36.71,792400.0,25.6069,25.6768,25.6069,25.6698,792400.0
2012-06-29 10:05:00,36.7,36.72,36.6,36.63,476000.0,25.6628,25.6768,25.5929,25.6139,476000.0
2012-06-29 10:10:00,36.63,36.65,36.42,36.43,700800.0,25.6139,25.6279,25.467,25.474,700800.0
2012-06-29 10:15:00,36.43,36.56,36.43,36.54,736400.0,25.474,25.5649,25.474,25.5509,736400.0
2012-06-29 10:20:00,36.54,36.59,36.38,36.38,713400.0,25.5509,25.5859,25.4391,25.4391,713400.0
2012-06-29 10:25:00,36.38,36.44,36.32,36.32,821600.0,25.4391,25.481,25.3971,25.3971,821600.0
2012-06-29 10:30:00,36.33,36.34,36.25,36.25,794700.0,25.4041,25.4111,25.3482,25.3482,794700.0
2012-06-29 10:35:00,36.25,36.25,36.1,36.11,822800.0,25.3482,25.3482,25.2433,25.2503,822800.0
2012-06-29 10:40:00,36.11,36.3,36.11,36.29,937800.0,25.2503,25.3831,25.2503,25.3761,937800.0
2012-06-29 10:45:00,36.29,36.29,36.05,36.07,518700.0,25.3761,25.3761,25.2083,25.2223,518700.0
2012-06-29 10:50:00,36.07,36.08,35.88,35.93,1125000.0,25.2223,25.2293,25.0894,25.1244,1125000.0
2012-06-29 10:55:00,35.93,35.93,35.76,35.9,1045200.0,25.1244,25.1244,25.0055,25.1034,1045200.0
2012-06-29 11:00:00,35.9,35.94,35.78,35.83,787400.0,25.1034,25.1314,25.0195,25.0545,787400.0
2012-06-29 11:05:00,35.83,35.93,35.8,35.88,672500.0,25.0545,25.1244,25.0335,25.0894,672500.0
2012-06-29 11:10:00,35.88,35.98,35.88,35.92,463100.0,25.0894,25.1594,25.0894,25.1174,463100.0
2012-06-29 11:15:00,35.91,36.09,35.91,36.08,562700.0,25.1104,25.2363,25.1104,25.2293,562700.0
2012-06-29 11:20:00,36.07,36.09,36.05,36.07,304800.0,25.2223,25.2363,25.2083,25.2223,304800.0
2012-06-29 11:25:00,36.07,36.07,35.99,36.02,380900.0,25.2223,25.2223,25.1664,25.1873,380900.0
2012-06-29 11:30:00,36.02,36.03,35.92,35.98,275300.0,25.1873,25.1943,25.1174,25.1594,275300.0
2012-06-29 11:35:00,35.98,36.01,35.92,36.0,285200.0,25.1594,25.1803,25.1174,25.1733,285200.0
2012-06-29 11:40:00,35.99,36.0,35.92,35.97,230900.0,25.1664,25.1733,25.1174,25.1524,230900.0
2012-06-29 11:45:00,35.98,35.98,35.92,35.93,287100.0,25.1594,25.1594,25.1174,25.1244,287100.0
2012-06-29 11:50:00,35.93,35.94,35.88,35.9,356200.0,25.1244,25.1314,25.0894,25.1034,356200.0
2012-06-29 11:55:00,35.91,35.91,35.83,35.83,518400.0,25.1104,25.1104,25.0545,25.0545,518400.0
2012-06-29 12:00:00,35.84,35.88,35.8,35.82,477100.0,25.0615,25.0894,25.0335,25.0475,477100.0
2012-06-29 12:05:00,35.82,35.84,35.79,35.81,328700.0,25.0475,25.0615,25.0265,25.0405,328700.0
2012-06-29 12:10:00,35.81,35.82,35.68,35.68,662600.0,25.0405,25.0475,24.9496,24.9496,662600.0
2012-06-29 12:15:00,35.69,35.74,35.67,35.73,525300.0,24.9566,24.9915,24.9426,24.9845,525300.0
2012-06-29 12:20:00,35.74,35.74,35.25,35.6,904300.0,24.9915,24.9915,24.6489,24.8936,904300.0
2012-06-29 12:25:00,35.6,35.73,35.6,35.67,323800.0,24.8936,24.9845,24.8936,24.9426,323800.0
2012-06-29 12:30:00,35.68,35.7,35.63,35.65,297500.0,24.9496,24.9636,24.9146,24.9286,297500.0
2012-06-29 12:35:00,35.65,35.71,35.63,35.68,267800.0,24.9286,24.9706,24.9146,24.9496,267800.0
2012-06-29 12:40:00,35.68,35.75,35.67,35.73,598200.0,24.9496,24.9985,24.9426,24.9845,598200.0
2012-06-29 12:45:00,35.73,35.77,35.7,35.72,362300.0,24.9845,25.0125,24.9636,24.9776,362300.0
2012-06-29 12:50:00,35.73,35.78,35.7,35.78,200400.0,24.9845,25.0195,24.9636,25.0195,200400.0
2012-06-29 12:55:00,35.78,35.89,35.76,35.88,537300.0,25.0195,25.0964,25.0055,25.0894,537300.0
2012-06-29 13:00:00,35.88,35.93,35.82,35.86,516600.0,25.0894,25.1244,25.0475,25.0755,516600.0
2012-06-29 13:05:00,35.85,35.9,35.84,35.89,255900.0,25.0685,25.1034,25.0615,25.0964,255900.0
2012-06-29 13:10:00,35.88,35.98,35.88,35.97,459300.0,25.0894,25.1594,25.0894,25.1524,459300.0
2012-06-29 13:15:00,35.97,36.0,35.96,36.0,294800.0,25.1524,25.1733,25.1454,25.1733,294800.0
2012-06-29 13:20:00,35.99,36.05,35.95,35.95,641700.0,25.1664,25.2083,25.1384,25.1384,641700.0
2012-06-29 13:25:00,35.96,35.97,35.88,35.91,394000.0,25.1454,25.1524,25.0894,25.1104,394000.0
2012-06-29 13:30:00,35.91,35.93,35.88,35.89,402300.0,25.1104,25.1244,25.0894,25.0964,402300.0
2012-06-29 13:35:00,35.9,35.91,35.78,35.78,509900.0,25.1034,25.1104,25.0195,25.0195,509900.0
2012-06-29 13:40:00,35.79,35.8,35.72,35.73,392100.0,25.0265,25.0335,24.9776,24.9845,392100.0
2012-06-29 13:45:00,35.73,35.79,35.72,35.77,304500.0,24.9845,25.0265,24.9776,25.0125,304500.0
2012-06-29 13:50:00,35.76,35.78,35.7,35.71,208200.0,25.0055,25.0195,24.9636,24.9706,208200.0
2012-06-29 13:55:00,35.71,35.75,35.7,35.73,292800.0,24.9706,24.9985,24.9636,24.9845,292800.0
2012-06-29 14:00:00,35.73,35.74,35.64,35.67,291100.0,24.9845,24.9915,24.9216,24.9426,291100.0
2012-06-29 14:05:00,35.66,35.7,35.64,35.64,261100.0,24.9356,24.9636,24.9216,24.9216,261100.0
2012-06-29 14:10:00,35.64,35.68,35.64,35.65,377100.0,24.9216,24.9496,24.9216,24.9286,377100.0
2012-06-29 14:15:00,35.64,35.74,35.64,35.72,562000.0,24.9216,24.9915,24.9216,24.9776,562000.0
2012-06-29 14:20:00,35.72,35.74,35.64,35.65,743200.0,24.9776,24.9915,24.9216,24.9286,743200.0
2012-06-29 14:25:00,35.65,35.74,35.64,35.7,527600.0,24.9286,24.9915,24.9216,24.9636,527600.0
2012-06-29 14:30:00,35.7,35.71,35.63,35.65,431000.0,24.9636,24.9706,24.9146,24.9286,431000.0
2012-06-29 14:35:00,35.65,35.69,35.64,35.66,347900.0,24.9286,24.9566,24.9216,24.9356,347900.0
2012-06-29 14:40:00,35.68,35.69,35.62,35.64,265300.0,24.9496,24.9566,24.9076,24.9216,265300.0
2012-06-29 14:45:00,35.65,35.68,35.62,35.66,354100.0,24.9286,24.9496,24.9076,24.9356,354100.0
2012-06-29 14:50:00,35.66,35.7,35.65,35.7,249300.0,24.9356,24.9636,24.9286,24.9636,249300.0
2012-06-29 14:55:00,35.69,35.7,35.66,35.7,228300.0,24.9566,24.9636,24.9356,24.9636,228300.0
2012-06-29 15:00:00,35.69,35.7,35.65,35.65,277500.0,24.9566,24.9636,24.9286,24.9286,277500.0
2012-06-29 15:05:00,35.66,35.68,35.61,35.63,429300.0,24.9356,24.9496,24.9006,24.9146,429300.0
2012-06-29 15:10:00,35.63,35.63,35.35,35.4,1705900.0,24.9146,24.9146,24.7188,24.7538,1705900.0
2012-06-29 15:15:00,35.4,35.5,35.36,35.48,808000.0,24.7538,24.8237,24.7258,24.8097,808000.0
2012-06-29 15:20:00,35.48,35.52,35.37,35.4,975400.0,24.8097,24.8377,24.7328,24.7538,975400.0
2012-06-29 15:25:00,35.39,35.4,35.27,35.35,1052300.0,24.7468,24.7538,24.6629,24.7188,1052300.0
2012-06-29 15:30:00,35.35,35.43,35.32,35.42,621400.0,24.7188,24.7748,24.6978,24.7678,621400.0
2012-06-29 15:35:00,35.42,35.52,35.42,35.48,915600.0,24.7678,24.8377,24.7678,24.8097,915600.0
2012-06-29 15:40:00,35.48,35.57,35.46,35.56,975700.0,24.8097,24.8727,24.7957,24.8657,975700.0
2012-06-29 15:45:00,35.56,35.73,35.56,35.71,1578700.0,24.8657,24.9845,24.8657,24.9706,1578700.0
2012-06-29 15:50:00,35.72,35.72,35.61,35.69,1428800.0,24.9776,24.9776,24.9006,24.9566,1428800.0
2012-06-29 15:55:00,35.69,35.75,35.67,35.73,2693500.0,24.9566,24.9985,24.9426,24.9845,2693500.0
2012-07-02 09:30:00,36.27,36.27,35.77,35.78,1419300.0,25.3621,25.3621,25.0125,25.0195,1419300.0
2012-07-02 09:35:00,35.78,35.93,35.77,35.84,1041500.0,25.0195,25.1244,25.0125,25.0615,1041500.0
2012-07-02 09:40:00,35.85,35.97,35.77,35.88,721200.0,25.0685,25.1524,25.0125,25.0894,721200.0
2012-07-02 09:45:00,35.88,36.1,35.88,35.99,938600.0,25.0894,25.2433,25.0894,25.1664,938600.0
2012-07-02 09:50:00,35.98,36.05,35.95,35.96,721300.0,25.1594,25.2083,25.1384,25.1454,721300.0
2012-07-02 09:55:00,35.96,35.98,35.86,35.88,292600.0,25.1454,25.1594,25.0755,25.0894,292600.0
2012-07-02 10:00:00,35.88,35.89,35.59,35.69,1587800.0,25.0894,25.0964,24.8866,24.9566,1587800.0
2012-07-02 10:05:00,35.69,35.8,35.68,35.75,496400.0,24.9566,25.0335,24.9496,24.9985,496400.0
2012-07-02 10:10:00,35.75,35.78,35.71,35.73,392400.0,24.9985,25.0195,24.9706,24.9845,392400.0
2012-07-02 10:15:00,35.73,35.79,35.66,35.77,914000.0,24.9845,25.0265,24.9356,25.0125,914000.0
2012-07-02 10:20:00,35.76,35.92,35.75,35.86,699400.0,25.0055,25.1174,24.9985,25.0755,699400.0
2012-07-02 10:25:00,35.86,35.88,35.82,35.86,604800.0,25.0755,25.0894,25.0475,25.0755,604800.0
2012-07-02 10:30:00,35.86,35.86,35.79,35.81,880300.0,25.0755,25.0755,25.0265,25.0405,880300.0
2012-07-02 10:35:00,35.82,35.86,35.77,35.83,517400.0,25.0475,25.0755,25.0125,25.0545,517400.0
2012-07-02 10:40:00,35.82,35.86,35.74,35.79,543700.0,25.0475,25.0755,24.9915,25.0265,543700.0
2012-07-02 10:45:00,35.79,35.9,35.79,35.87,317800.0,25.0265,25.1034,25.0265,25.0824,317800.0
2012-07-02 10:50:00,35.88,35.93,35.78,35.79,307600.0,25.0894,25.1244,25.0195,25.0265,307600.0
2012-07-02 10:55:00,35.79,35.81,35.74,35.74,478000.0,25.0265,25.0405,24.9915,24.9915,478000.0
2012-07-02 11:00:00,35.74,35.78,35.71,35.77,291500.0,24.9915,25.0195,24.9706,25.0125,291500.0
2012-07-02 11:05:00,35.77,35.82,35.75,35.76,299700.0,25.0125,25.0475,24.9985,25.0055,299700.0
2012-07-02 11:10:00,35.75,35.76,35.67,35.72,363800.0,24.9985,25.0055,24.9426,24.9776,363800.0
2012-07-02 11:15:00,35.73,35.78,35.7,35.76,336600.0,24.9845,25.0195,24.9636,25.0055,336600.0
2012-07-02 11:20:00,35.77,35.81,35.74,35.8,409200.0,25.0125,25.0405,24.9915,25.0335,409200.0
2012-07-02 11:25:00,35.8,35.83,35.76,35.79,375700.0,25.0335,25.0545,25.0055,25.0265,375700.0
2012-07-02 11:30:00,35.79,35.86,35.78,35.85,427600.0,25.0265,25.0755,25.0195,25.0685,427600.0
2012-07-02 11:35:00,35.84,35.89,35.82,35.88,221200.0,25.0615,25.0964,25.0475,25.0894,221200.0
2012-07-02 11:40:00,35.88,35.9,35.87,35.9,180900.0,25.0894,25.1034,25.0824,25.1034,180900.0
2012-07-02 11:45:00,35.9,35.91,35.83,35.85,175300.0,25.1034,25.1104,25.0545,25.0685,175300.0
2012-07-02 11:50:00,35.84,35.9,35.83,35.9,154400.0,25.0615,25.1034,25.0545,25.1034,154400.0
2012-07-02 11:55:00,35.89,35.9,35.86,35.87,223300.0,25.0964,25.1034,25.0755,25.0824,223300.0
2012-07-02 12:00:00,35.86,35.89,35.85,35.86,185900.0,25.0755,25.0964,25.0685,25.0755,185900.0
2012-07-02 12:05:00,35.87,35.88,35.84,35.87,185600.0,25.0824,25.0894,25.0615,25.0824,185600.0
2012-07-02 12:10:00,35.86,35.92,35.85,35.91,177900.0,25.0755,25.1174,25.0685,25.1104,177900.0
2012-07-02 12:15:00,35.91,35.94,35.9,35.92,350600.0,25.1104,25.1314,25.1034,25.1174,350600.0
2012-07-02 12:20:00,35.92,35.97,35.91,35.97,222800.0,25.1174,25.1524,25.1104,25.1524,222800.0
2012-07-02 12:25:00,35.96,35.98,35.92,35.94,204400.0,25.1454,25.1594,25.1174,25.1314,204400.0
2012-07-02 12:30:00,35.92,36.01,35.92,35.97,221100.0,25.1174,25.1803,25.1174,25.1524,221100.0
2012-07-02 12:35:00,35.97,36.08,35.97,36.07,447200.0,25.1524,25.2293,25.1524,25.2223,447200.0
2012-07-02 12:40:00,36.08,36.09,35.98,36.0,181300.0,25.2293,25.2363,25.1594,25.1733,181300.0
2012-07-02 12:45:00,36.01,36.02,35.98,36.02,1002000.0,25.1803,25.1873,25.1594,25.1873,1002000.0
2012-07-02 12:50:00,36.02,36.09,36.01,36.07,338500.0,25.1873,25.2363,25.1803,25.2223,338500.0
2012-07-02 12:55:00,36.08,36.09,36.01,36.01,119000.0,25.2293,25.2363,25.1803,25.1803,119000.0
2012-07-02 13:00:00,36.02,36.06,36.01,36.02,165300.0,25.1873,25.2153,25.1803,25.1873,165300.0
2012-07-02 13:05:00,36.01,36.04,35.98,36.02,249600.0,25.1803,25.2013,25.1594,25.1873,249600.0
2012-07-02 13:10:00,36.02,36.06,36.01,36.06,118400.0,25.1873,25.2153,25.1803,25.2153,118400.0
2012-07-02 13:15:00,36.05,36.15,36.05,36.15,417100.0,25.2083,25.2782,25.2083,25.2782,417100.0
2012-07-02 13:20:00,36.14,36.15,36.09,36.1,470800.0,25.2712,25.2782,25.2363,25.2433,470800.0
2012-07-02 13:25:00,36.11,36.18,36.1,36.15,373800.0,25.2503,25.2992,25.2433,25.2782,373800.0
2012-07-02 13:30:00,36.15,36.17,36.13,36.15,252200.0,25.2782,25.2922,25.2643,25.2782,252200.0
2012-07-02 13:35:00,36.14,36.16,36.11,36.14,213900.0,25.2712,25.2852,25.2503,25.2712,213900.0
2012-07-02 13:40:00,36.14,36.15,36.1,36.12,123700.0,25.2712,25.2782,25.2433,25.2573,123700.0
2012-07-02 13:45:00,36.11,36.14,36.1,36.12,199800.0,25.2503,25.2712,25.2433,25.2573,199800.0
2012-07-02 13:50:00,36.13,36.14,36.11,36.12,159700.0,25.2643,25.2712,25.2503,25.2573,159700.0
2012-07-02 13:55:00,36.12,36.12,36.05,36.09,403800.0,25.2573,25.2573,25.2083,25.2363,403800.0
2012-07-02 14:00:00,36.09,36.09,36.0,36.04,271600.0,25.2363,25.2363,25.1733,25.2013,271600.0
2012-07-02 14:05:00,36.04,36.1,36.03,36.07,212800.0,25.2013,25.2433,25.1943,25.2223,212800.0
2012-07-02 14:10:00,36.06,36.17,36.06,36.15,233100.0,25.2153,25.2922,25.2153,25.2782,233100.0
2012-07-02 14:15:00,36.17,36.24,36.14,36.21,398100.0,25.2922,25.3412,25.2712,25.3202,398100.0
2012-07-02 14:20:00,36.21,36.26,36.19,36.19,313000.0,25.3202,25.3552,25.3062,25.3062,313000.0
2012-07-02 14:25:00,36.2,36.25,36.19,36.25,220100.0,25.3132,25.3482,25.3062,25.3482,220100.0
2012-07-02 14:30:00,36.24,36.29,36.24,36.27,303800.0,25.3412,25.3761,25.3412,25.3621,303800.0
2012-07-02 14:35:00,36.27,36.29,36.23,36.27,145300.0,25.3621,25.3761,25.3342,25.3621,145300.0
2012-07-02 14:40:00,36.27,36.33,36.26,36.29,260800.0,25.3621,25.4041,25.3552,25.3761,260800.0
2012-07-02 14:45:00,36.27,36.3,36.26,36.28,160200.0,25.3621,25.3831,25.3552,25.3691,160200.0
2012-07-02 14:50:00,36.29,36.29,36.26,36.28,172000.0,25.3761,25.3761,25.3552,25.3691,172000.0
2012-07-02 14:55:00,36.27,36.3,36.26,36.27,207800.0,25.3621,25.3831,25.3552,25.3621,207800.0
2012-07-02 15:00:00,36.28,36.28,36.22,36.23,267400.0,25.3691,25.3691,25.3272,25.3342,267400.0
2012-07-02 15:05:00,36.22,36.26,36.19,36.2,290500.0,25.3272,25.3552,25.3062,25.3132,290500.0
2012-07-02 15:10:00,36.2,36.23,36.19,36.2,237000.0,25.3132,25.3342,25.3062,25.3132,237000.0
2012-07-02 15:15:00,36.2,36.23,36.18,36.21,217200.0,25.3132,25.3342,25.2992,25.3202,217200.0
2012-07-02 15:20:00,36.22,36.25,36.2,36.25,218700.0,25.3272,25.3482,25.3132,25.3482,218700.0
2012-07-02 15:25:00,36.25,36.31,36.24,36.29,470000.0,25.3482,25.3901,25.3412,25.3761,470000.0
2012-07-02 15:30:00,36.3,36.32,36.25,36.32,446600.0,25.3831,25.3971,25.3482,25.3971,446600.0
2012-07-02 15:35:00,36.32,36.36,36.3,36.31,646800.0,25.3971,25.4251,25.3831,25.3901,646800.0
2012-07-02 15:40:00,36.31,36.36,36.31,36.32,442300.0,25.3901,25.4251,25.3901,25.3971,442300.0
2012-07-02 15:45:00,36.32,36.35,36.23,36.23,727000.0,25.3971,25.4181,25.3342,25.3342,727000.0
2012-07-02 15:50:00,36.25,36.28,36.19,36.2,746600.0,25.3482,25.3691,25.3062,25.3132,746600.0
2012-07-02 15:55:00,36.2,36.3,36.2,36.28,1332500.0,25.3132,25.3831,25.3132,25.3691,1332500.0
2012-07-03 09:30:00,35.96,36.03,35.71,35.73,847200.0,25.3556,25.405,25.1793,25.1934,847200.0
2012-07-03 09:35:00,35.75,35.85,35.7,35.77,373500.0,25.2075,25.2781,25.1723,25.2217,373500.0
2012-07-03 09:40:00,35.78,36.0,35.77,35.96,621500.0,25.2287,25.3838,25.2217,25.3556,621500.0
2012-07-03 09:45:00,35.96,35.97,35.83,35.9,562300.0,25.3556,25.3627,25.264,25.3133,562300.0
2012-07-03 09:50:00,35.89,35.98,35.88,35.97,483300.0,25.3063,25.3697,25.2992,25.3627,483300.0
2012-07-03 09:55:00,35.97,36.02,35.56,35.6,2155100.0,25.3627,25.3979,25.0736,25.1018,2155100.0
2012-07-03 10:00:00,35.6,35.7,35.56,35.68,1596300.0,25.1018,25.1723,25.0736,25.1582,1596300.0
2012-07-03 10:05:00,35.68,35.91,35.67,35.89,1251200.0,25.1582,25.3204,25.1511,25.3063,1251200.0
2012-07-03 10:10:00,35.9,35.93,35.83,35.87,692900.0,25.3133,25.3345,25.264,25.2922,692900.0
2012-07-03 10:15:00,35.86,35.89,35.81,35.84,357700.0,25.2851,25.3063,25.2499,25.271,357700.0
2012-07-03 10:20:00,35.86,35.96,35.82,35.96,600400.0,25.2851,25.3556,25.2569,25.3556,600400.0
2012-07-03 10:25:00,35.96,35.97,35.91,35.92,252000.0,25.3556,25.3627,25.3204,25.3274,252000.0
2012-07-03 10:30:00,35.93,35.96,35.9,35.93,316300.0,25.3345,25.3556,25.3133,25.3345,316300.0
2012-07-03 10:35:00,35.94,35.96,35.92,35.94,566400.0,25.3415,25.3556,25.3274,25.3415,566400.0
2012-07-03 10:40:00,35.94,36.07,35.94,36.05,664300.0,25.3415,25.4332,25.3415,25.4191,664300.0
2012-07-03 10:45:00,36.05,36.14,36.05,36.09,554500.0,25.4191,25.4825,25.4191,25.4473,554500.0
2012-07-03 10:50:00,36.09,36.1,36.06,36.06,168400.0,25.4473,25.4543,25.4261,25.4261,168400.0
2012-07-03 10:55:00,36.06,36.07,35.97,36.0,600600.0,25.4261,25.4332,25.3627,25.3838,600600.0
2012-07-03 11:00:00,35.99,36.02,35.98,35.99,355300.0,25.3768,25.3979,25.3697,25.3768,355300.0
2012-07-03 11:05:00,36.0,36.06,35.97,36.03,616000.0,25.3838,25.4261,25.3627,25.405,616000.0
2012-07-03 11:10:00,36.03,36.07,36.0,36.05,431100.0,25.405,25.4332,25.3838,25.4191,431100.0
2012-07-03 11:15:00,36.06,36.07,36.03,36.06,232700.0,25.4261,25.4332,25.405,25.4261,232700.0
2012-07-03 11:20:00,36.07,36.08,36.02,36.04,256600.0,25.4332,25.4402,25.3979,25.412,256600.0
2012-07-03 11:25:00,36.04,36.07,36.03,36.05,343900.0,25.412,25.4332,25.405,25.4191,343900.0
2012-07-03 11:30:00,36.05,36.06,36.01,36.05,365800.0,25.4191,25.4261,25.3909,25.4191,365800.0
2012-07-03 11:35:00,36.05,36.07,36.03,36.04,386800.0,25.4191,25.4332,25.405,25.412,386800.0
2012-07-03 11:40:00,36.05,36.06,36.0,36.0,266100.0,25.4191,25.4261,25.3838,25.3838,266100.0
2012-07-03 11:45:00,36.01,36.03,35.99,36.01,470100.0,25.3909,25.405,25.3768,25.3909,470100.0
2012-07-03 11:50:00,36.02,36.1,36.01,36.1,287300.0,25.3979,25.4543,25.3909,25.4543,287300.0
2012-07-03 11:55:00,36.09,36.1,36.04,36.04,250900.0,25.4473,25.4543,25.412,25.412,250900.0
2012-07-03 12:00:00,36.05,36.06,36.01,36.01,239500.0,25.4191,25.4261,25.3909,25.3909,239500.0
2012-07-03 12:05:00,36.01,36.02,35.9,35.91,443000.0,25.3909,25.3979,25.3133,25.3204,443000.0
2012-07-03 12:10:00,35.91,35.96,35.91,35.91,344300.0,25.3204,25.3556,25.3204,25.3204,344300.0
2012-07-03 12:15:00,35.92,35.96,35.92,35.95,267800.0,25.3274,25.3556,25.3274,25.3486,267800.0
2012-07-03 12:20:00,35.95,35.95,35.85,35.89,355100.0,25.3486,25.3486,25.2781,25.3063,355100.0
2012-07-03 12:25:00,35.89,35.89,35.87,35.87,103000.0,25.3063,25.3063,25.2922,25.2922,103000.0
2012-07-03 12:30:00,35.88,35.88,35.82,35.87,352000.0,25.2992,25.2992,25.2569,25.2922,352000.0
2012-07-03 12:35:00,35.86,35.88,35.76,35.8,567700.0,25.2851,25.2992,25.2146,25.2428,567700.0
2012-07-03 12:40:00,35.8,35.8,35.54,35.55,1635100.0,25.2428,25.2428,25.0595,25.0665,1635100.0
2012-07-03 12:45:00,35.55,35.7,35.55,35.67,1175300.0,25.0665,25.1723,25.0665,25.1511,1175300.0
2012-07-03 12:50:00,35.67,35.74,35.66,35.73,816100.0,25.1511,25.2005,25.1441,25.1934,816100.0
2012-07-03 12:55:00,35.74,35.87,35.71,35.86,1477900.0,25.2005,25.2922,25.1793,25.2851,1477900.0
2012-07-05 09:30:00,35.61,35.66,35.27,35.34,1667600.0,25.1088,25.1441,24.8691,24.9185,1667600.0
2012-07-05 09:35:00,35.34,35.35,35.03,35.09,1043400.0,24.9185,24.9255,24.6999,24.7422,1043400.0
2012-07-05 09:40:00,35.1,35.1,34.94,34.98,1202200.0,24.7492,24.7492,24.6364,24.6646,1202200.0
2012-07-05 09:45:00,34.98,35.0,34.85,34.86,1124700.0,24.6646,24.6787,24.573,24.58,1124700.0
2012-07-05 09:50:00,34.86,34.9,34.67,34.67,1324100.0,24.58,24.6082,24.446,24.446,1324100.0
2012-07-05 09:55:00,34.67,34.83,34.67,34.7,1180900.0,24.446,24.5589,24.446,24.4672,1180900.0
2012-07-05 10:00:00,34.69,34.72,34.43,34.45,2072700.0,24.4601,24.4813,24.2768,24.2909,2072700.0
2012-07-05 10:05:00,34.45,34.46,34.25,34.29,2346500.0,24.2909,24.298,24.1499,24.1781,2346500.0
2012-07-05 10:10:00,34.29,34.37,34.22,34.34,1623100.0,24.1781,24.2345,24.1287,24.2133,1623100.0
2012-07-05 10:15:00,34.33,34.45,34.25,34.31,1929300.0,24.2063,24.2909,24.1499,24.1922,1929300.0
2012-07-05 10:20:00,34.3,34.43,34.27,34.37,1474700.0,24.1851,24.2768,24.164,24.2345,1474700.0
2012-07-05 10:25:00,34.38,34.44,34.3,34.36,1203700.0,24.2416,24.2839,24.1851,24.2275,1203700.0
2012-07-05 10:30:00,34.35,34.38,34.27,34.3,1088600.0,24.2204,24.2416,24.164,24.1851,1088600.0
2012-07-05 10:35:00,34.3,34.41,34.29,34.36,822000.0,24.1851,24.2627,24.1781,24.2275,822000.0
2012-07-05 10:40:00,34.36,34.41,34.3,34.36,843200.0,24.2275,24.2627,24.1851,24.2275,843200.0
2012-07-05 10:45:00,34.36,34.38,34.3,34.34,1103100.0,24.2275,24.2416,24.1851,24.2133,1103100.0
2012-07-05 10:50:00,34.34,34.38,34.3,34.31,1252600.0,24.2133,24.2416,24.1851,24.1922,1252600.0
2012-07-05 10:55:00,34.32,34.38,34.3,34.35,630900.0,24.1992,24.2416,24.1851,24.2204,630900.0
2012-07-05 11:00:00,34.36,34.44,34.35,34.44,764600.0,24.2275,24.2839,24.2204,24.2839,764600.0
2012-07-05 11:05:00,34.44,34.51,34.38,34.43,917400.0,24.2839,24.3332,24.2416,24.2768,917400.0
2012-07-05 11:10:00,34.43,34.53,34.4,34.5,736800.0,24.2768,24.3473,24.2557,24.3262,736800.0
2012-07-05 11:15:00,34.5,34.58,34.49,34.52,793400.0,24.3262,24.3826,24.3191,24.3403,793400.0
2012-07-05 11:20:00,34.52,34.57,34.49,34.56,740300.0,24.3403,24.3755,24.3191,24.3685,740300.0
2012-07-05 11:25:00,34.55,34.6,34.54,34.57,562400.0,24.3614,24.3967,24.3544,24.3755,562400.0
2012-07-05 11:30:00,34.57,34.59,34.54,34.56,340100.0,24.3755,24.3896,24.3544,24.3685,340100.0
2012-07-05 11:35:00,34.55,34.56,34.44,34.44,522800.0,24.3614,24.3685,24.2839,24.2839,522800.0
2012-07-05 11:40:00,34.44,34.5,34.44,34.49,550000.0,24.2839,24.3262,24.2839,24.3191,550000.0
2012-07-05 11:45:00,34.5,34.56,34.48,34.55,300400.0,24.3262,24.3685,24.3121,24.3614,300400.0
2012-07-05 11:50:00,34.55,34.57,34.51,34.52,362400.0,24.3614,24.3755,24.3332,24.3403,362400.0
2012-07-05 11:55:00,34.52,34.52,34.48,34.5,350100.0,24.3403,24.3403,24.3121,24.3262,350100.0
2012-07-05 12:00:00,34.5,34.51,34.49,34.51,337400.0,24.3262,24.3332,24.3191,24.3332,337400.0
2012-07-05 12:05:00,34.5,34.55,34.49,34.53,307400.0,24.3262,24.3614,24.3191,24.3473,307400.0
2012-07-05 12:10:00,34.52,34.6,34.52,34.59,358600.0,24.3403,24.3967,24.3403,24.3896,358600.0
2012-07-05 12:15:00,34.59,34.66,34.59,34.61,527600.0,24.3896,24.439,24.3896,24.4037,527600.0
2012-07-05 12:20:00,34.6,34.61,34.54,34.55,364500.0,24.3967,24.4037,24.3544,24.3614,364500.0
2012-07-05 12:25:00,34.54,34.55,34.5,34.52,313800.0,24.3544,24.3614,24.3262,24.3403,313800.0
2012-07-05 12:30:00,34.52,34.53,34.46,34.49,424300.0,24.3403,24.3473,24.298,24.3191,424300.0
2012-07-05 12:35:00,34.48,34.49,34.45,34.48,221000.0,24.3121,24.3191,24.2909,24.3121,221000.0
2012-07-05 12:40:00,34.47,34.49,34.47,34.48,208700.0,24.305,24.3191,24.305,24.3121,208700.0
2012-07-05 12:45:00,34.48,34.54,34.48,34.53,287700.0,24.3121,24.3544,24.3121,24.3473,287700.0
2012-07-05 12:50:00,34.53,34.54,34.53,34.54,130300.0,24.3473,24.3544,24.3473,24.3544,130300.0
2012-07-05 12:55:00,34.54,34.59,34.53,34.57,300100.0,24.3544,24.3896,24.3473,24.3755,300100.0
2012-07-05 13:00:00,34.57,34.58,34.57,34.58,103400.0,24.3755,24.3826,24.3755,24.3826,103400.0
2012-07-05 13:05:00,34.58,34.63,34.57,34.61,368200.0,24.3826,24.4178,24.3755,24.4037,368200.0
2012-07-05 13:10:00,34.6,34.63,34.57,34.58,317300.0,24.3967,24.4178,24.3755,24.3826,317300.0
2012-07-05 13:15:00,34.58,34.58,34.52,34.57,554800.0,24.3826,24.3826,24.3403,24.3755,554800.0
2012-07-05 13:20:00,34.57,34.58,34.55,34.58,326600.0,24.3755,24.3826,24.3614,24.3826,326600.0
2012-07-05 13:25:00,34.58,34.59,34.53,34.54,247600.0,24.3826,24.3896,24.3473,24.3544,247600.0
2012-07-05 13:30:00,34.55,34.64,34.55,34.64,463600.0,24.3614,24.4249,24.3614,24.4249,463600.0
2012-07-05 13:35:00,34.64,34.64,34.61,34.62,212000.0,24.4249,24.4249,24.4037,24.4108,212000.0
2012-07-05 13:40:00,34.62,34.62,34.54,34.54,363200.0,24.4108,24.4108,24.3544,24.3544,363200.0
2012-07-05 13:45:00,34.54,34.65,34.54,34.64,516800.0,24.3544,24.4319,24.3544,24.4249,516800.0
2012-07-05 13:50:00,34.64,34.65,34.63,34.64,202500.0,24.4249,24.4319,24.4178,24.4249,202500.0
2012-07-05 13:55:00,34.65,34.67,34.64,34.66,299300.0,24.4319,24.446,24.4249,24.439,299300.0
2012-07-05 14:00:00,34.66,34.7,34.63,34.7,362900.0,24.439,24.4672,24.4178,24.4672,362900.0
2012-07-05 14:05:00,34.7,34.75,34.66,34.66,439200.0,24.4672,24.5024,24.439,24.439,439200.0
2012-07-05 14:10:00,34.66,34.67,34.65,34.67,206500.0,24.439,24.446,24.4319,24.446,206500.0
2012-07-05 14:15:00,34.67,34.7,34.66,34.7,257400.0,24.446,24.4672,24.439,24.4672,257400.0
2012-07-05 14:20:00,34.7,34.73,34.69,34.72,367200.0,24.4672,24.4883,24.4601,24.4813,367200.0
2012-07-05 14:25:00,34.72,34.73,34.71,34.71,304200.0,24.4813,24.4883,24.4742,24.4742,304200.0
2012-07-05 14:30:00,34.72,34.73,34.68,34.68,347100.0,24.4813,24.4883,24.4531,24.4531,347100.0
2012-07-05 14:35:00,34.68,34.69,34.61,34.62,406600.0,24.4531,24.4601,24.4037,24.4108,406600.0
2012-07-05 14:40:00,34.61,34.65,34.61,34.65,251600.0,24.4037,24.4319,24.4037,24.4319,251600.0
2012-07-05 14:45:00,34.65,34.66,34.59,34.65,488600.0,24.4319,24.439,24.3896,24.4319,488600.0
2012-07-05 14:50:00,34.65,34.66,34.59,34.59,216500.0,24.4319,24.439,24.3896,24.3896,216500.0
2012-07-05 14:55:00,34.59,34.62,34.58,34.6,574100.0,24.3896,24.4108,24.3826,24.3967,574100.0
2012-07-05 15:00:00,34.59,34.61,34.51,34.53,603100.0,24.3896,24.4037,24.3332,24.3473,603100.0
2012-07-05 15:05:00,34.52,34.56,34.48,34.56,562100.0,24.3403,24.3685,24.3121,24.3685,562100.0
2012-07-05 15:10:00,34.56,34.58,34.49,34.49,320600.0,24.3685,24.3826,24.3191,24.3191,320600.0
2012-07-05 15:15:00,34.49,34.51,34.46,34.46,627100.0,24.3191,24.3332,24.298,24.298,627100.0
2012-07-05 15:20:00,34.46,34.5,34.44,34.48,459000.0,24.298,24.3262,24.2839,24.3121,459000.0
2012-07-05 15:25:00,34.48,34.49,34.45,34.47,391200.0,24.3121,24.3191,24.2909,24.305,391200.0
2012-07-05 15:30:00,34.48,34.49,34.43,34.44,680300.0,24.3121,24.3191,24.2768,24.2839,680300.0
2012-07-05 15:35:00,34.45,34.45,34.39,34.44,750000.0,24.2909,24.2909,24.2486,24.2839,750000.0
2012-07-05 15:40:00,34.44,34.5,34.43,34.48,821300.0,24.2839,24.3262,24.2768,24.3121,821300.0
2012-07-05 15:45:00,34.48,34.52,34.46,34.48,947900.0,24.3121,24.3403,24.298,24.3121,947900.0
2012-07-05 15:50:00,34.48,34.48,34.37,34.37,1270000.0,24.3121,24.3121,24.2345,24.2345,1270000.0
2012-07-05 15:55:00,34.36,34.41,34.33,34.4,1865900.0,24.2275,24.2627,24.2063,24.2557,1865900.0
2012-07-06 09:30:00,33.93,34.0,33.81,33.95,1393700.0,23.9243,23.9736,23.8396,23.9384,1393700.0
2012-07-06 09:35:00,33.95,34.05,33.89,33.96,851000.0,23.9384,24.0089,23.8961,23.9454,851000.0
2012-07-06 09:40:00,33.96,33.98,33.86,33.87,973300.0,23.9454,23.9595,23.8749,23.8819,973300.0
2012-07-06 09:45:00,33.87,33.89,33.79,33.8,873400.0,23.8819,23.8961,23.8255,23.8326,873400.0
2012-07-06 09:50:00,33.8,33.8,33.73,33.75,1109800.0,23.8326,23.8326,23.7832,23.7973,1109800.0
2012-07-06 09:55:00,33.75,33.96,33.74,33.95,829900.0,23.7973,23.9454,23.7903,23.9384,829900.0
2012-07-06 10:00:00,33.95,33.98,33.91,33.91,749100.0,23.9384,23.9595,23.9102,23.9102,749100.0
2012-07-06 10:05:00,33.92,33.92,33.85,33.9,466000.0,23.9172,23.9172,23.8678,23.9031,466000.0
2012-07-06 10:10:00,33.91,33.93,33.88,33.89,538600.0,23.9102,23.9243,23.889,23.8961,538600.0
2012-07-06 10:15:00,33.9,33.98,33.87,33.96,663800.0,23.9031,23.9595,23.8819,23.9454,663800.0
2012-07-06 10:20:00,33.97,34.09,33.97,34.08,872800.0,23.9525,24.0371,23.9525,24.03,872800.0
2012-07-06 10:25:00,34.08,34.12,34.0,34.0,661000.0,24.03,24.0582,23.9736,23.9736,661000.0
2012-07-06 10:30:00,34.0,34.05,33.95,33.95,609800.0,23.9736,24.0089,23.9384,23.9384,609800.0
2012-07-06 10:35:00,33.96,34.06,33.95,34.04,510900.0,23.9454,24.0159,23.9384,24.0018,510900.0
2012-07-06 10:40:00,34.04,34.11,34.03,34.07,670500.0,24.0018,24.0512,23.9948,24.023,670500.0
2012-07-06 10:45:00,34.08,34.1,34.04,34.09,245100.0,24.03,24.0441,24.0018,24.0371,245100.0
2012-07-06 10:50:00,34.09,34.1,34.04,34.09,243300.0,24.0371,24.0441,24.0018,24.0371,243300.0
2012-07-06 10:55:00,34.09,34.1,34.02,34.04,250300.0,24.0371,24.0441,23.9877,24.0018,250300.0
2012-07-06 11:00:00,34.04,34.11,34.01,34.1,364500.0,24.0018,24.0512,23.9807,24.0441,364500.0
2012-07-06 11:05:00,34.1,34.11,34.08,34.09,306100.0,24.0441,24.0512,24.03,24.0371,306100.0
2012-07-06 11:10:00,34.09,34.12,34.01,34.01,324000.0,24.0371,24.0582,23.9807,23.9807,324000.0
2012-07-06 11:15:00,34.01,34.09,34.01,34.09,185800.0,23.9807,24.0371,23.9807,24.0371,185800.0
2012-07-06 11:20:00,34.09,34.09,34.0,34.01,179200.0,24.0371,24.0371,23.9736,23.9807,179200.0
2012-07-06 11:25:00,34.02,34.03,33.96,33.96,220100.0,23.9877,23.9948,23.9454,23.9454,220100.0
2012-07-06 11:30:00,33.96,34.02,33.95,34.01,231400.0,23.9454,23.9877,23.9384,23.9807,231400.0
2012-07-06 11:35:00,34.0,34.04,33.98,34.03,235100.0,23.9736,24.0018,23.9595,23.9948,235100.0
2012-07-06 11:40:00,34.03,34.05,34.0,34.03,188300.0,23.9948,24.0089,23.9736,23.9948,188300.0
2012-07-06 11:45:00,34.03,34.04,33.99,34.03,305300.0,23.9948,24.0018,23.9666,23.9948,305300.0
2012-07-06 11:50:00,34.03,34.04,34.0,34.03,219000.0,23.9948,24.0018,23.9736,23.9948,219000.0
2012-07-06 11:55:00,34.03,34.04,33.99,34.03,357300.0,23.9948,24.0018,23.9666,23.9948,357300.0
2012-07-06 12:00:00,34.01,34.01,33.98,33.99,378400.0,23.9807,23.9807,23.9595,23.9666,378400.0
2012-07-06 12:05:00,33.99,34.02,33.98,34.02,152100.0,23.9666,23.9877,23.9595,23.9877,152100.0
2012-07-06 12:10:00,34.01,34.03,33.97,33.98,182800.0,23.9807,23.9948,23.9525,23.9595,182800.0
2012-07-06 12:15:00,33.98,34.01,33.98,33.98,227600.0,23.9595,23.9807,23.9595,23.9595,227600.0
2012-07-06 12:20:00,33.98,33.99,33.93,33.96,283300.0,23.9595,23.9666,23.9243,23.9454,283300.0
2012-07-06 12:25:00,33.96,33.96,33.88,33.92,574700.0,23.9454,23.9454,23.889,23.9172,574700.0
2012-07-06 12:30:00,33.92,33.96,33.9,33.94,204700.0,23.9172,23.9454,23.9031,23.9313,204700.0
2012-07-06 12:35:00,33.93,33.96,33.93,33.95,99900.0,23.9243,23.9454,23.9243,23.9384,99900.0
2012-07-06 12:40:00,33.95,34.01,33.94,33.99,119600.0,23.9384,23.9807,23.9313,23.9666,119600.0
2012-07-06 12:45:00,33.99,34.01,33.98,33.99,182300.0,23.9666,23.9807,23.9595,23.9666,182300.0
2012-07-06 12:50:00,33.99,34.01,33.95,33.96,157600.0,23.9666,23.9807,23.9384,23.9454,157600.0
2012-07-06 12:55:00,33.97,33.99,33.95,33.97,97800.0,23.9525,23.9666,23.9384,23.9525,97800.0
2012-07-06 13:00:00,33.97,33.99,33.95,33.97,213500.0,23.9525,23.9666,23.9384,23.9525,213500.0
2012-07-06 13:05:00,33.96,33.97,33.94,33.94,270000.0,23.9454,23.9525,23.9313,23.9313,270000.0
2012-07-06 13:10:00,33.95,33.96,33.94,33.94,148300.0,23.9384,23.9454,23.9313,23.9313,148300.0
2012-07-06 13:15:00,33.94,34.02,33.94,33.99,387200.0,23.9313,23.9877,23.9313,23.9666,387200.0
2012-07-06 13:20:00,34.0,34.0,33.96,33.98,110200.0,23.9736,23.9736,23.9454,23.9595,110200.0
2012-07-06 13:25:00,33.97,33.99,33.94,33.96,79400.0,23.9525,23.9666,23.9313,23.9454,79400.0
2012-07-06 13:30:00,33.96,34.0,33.95,33.99,161900.0,23.9454,23.9736,23.9384,23.9666,161900.0
2012-07-06 13:35:00,33.99,34.0,33.97,33.97,108100.0,23.9666,23.9736,23.9525,23.9525,108100.0
2012-07-06 13:40:00,33.98,33.99,33.96,33.96,164200.0,23.9595,23.9666,23.9454,23.9454,164200.0
2012-07-06 13:45:00,33.97,33.98,33.94,33.94,74400.0,23.9525,23.9595,23.9313,23.9313,74400.0
2012-07-06 13:50:00,33.95,33.97,33.94,33.94,99100.0,23.9384,23.9525,23.9313,23.9313,99100.0
2012-07-06 13:55:00,33.94,33.97,33.93,33.96,126300.0,23.9313,23.9525,23.9243,23.9454,126300.0
2012-07-06 14:00:00,33.96,33.96,33.94,33.95,118000.0,23.9454,23.9454,23.9313,23.9384,118000.0
2012-07-06 14:05:00,33.95,33.98,33.95,33.96,182100.0,23.9384,23.9595,23.9384,23.9454,182100.0
2012-07-06 14:10:00,33.96,33.98,33.95,33.95,149900.0,23.9454,23.9595,23.9384,23.9384,149900.0
2012-07-06 14:15:00,33.96,33.96,33.9,33.91,229900.0,23.9454,23.9454,23.9031,23.9102,229900.0
2012-07-06 14:20:00,33.91,33.94,33.9,33.91,138500.0,23.9102,23.9313,23.9031,23.9102,138500.0
2012-07-06 14:25:00,33.91,33.94,33.91,33.94,160600.0,23.9102,23.9313,23.9102,23.9313,160600.0
2012-07-06 14:30:00,33.94,33.97,33.93,33.95,325500.0,23.9313,23.9525,23.9243,23.9384,325500.0
2012-07-06 14:35:00,33.95,33.96,33.93,33.95,182200.0,23.9384,23.9454,23.9243,23.9384,182200.0
2012-07-06 14:40:00,33.95,33.95,33.9,33.91,219000.0,23.9384,23.9384,23.9031,23.9102,219000.0
2012-07-06 14:45:00,33.91,33.94,33.89,33.9,419400.0,23.9102,23.9313,23.8961,23.9031,419400.0
2012-07-06 14:50:00,33.9,33.91,33.89,33.9,233100.0,23.9031,23.9102,23.8961,23.9031,233100.0
2012-07-06 14:55:00,33.9,33.9,33.87,33.89,255500.0,23.9031,23.9031,23.8819,23.8961,255500.0
2012-07-06 15:00:00,33.88,33.91,33.86,33.89,439000.0,23.889,23.9102,23.8749,23.8961,439000.0
2012-07-06 15:05:00,33.88,33.91,33.87,33.9,287400.0,23.889,23.9102,23.8819,23.9031,287400.0
2012-07-06 15:10:00,33.9,33.97,33.9,33.97,214800.0,23.9031,23.9525,23.9031,23.9525,214800.0
2012-07-06 15:15:00,33.97,33.99,33.95,33.98,449500.0,23.9525,23.9666,23.9384,23.9595,449500.0
2012-07-06 15:20:00,33.98,33.98,33.91,33.95,459100.0,23.9595,23.9595,23.9102,23.9384,459100.0
2012-07-06 15:25:00,33.94,33.95,33.9,33.94,327600.0,23.9313,23.9384,23.9031,23.9313,327600.0
2012-07-06 15:30:00,33.93,33.95,33.92,33.95,632900.0,23.9243,23.9384,23.9172,23.9384,632900.0
2012-07-06 15:35:00,33.95,33.98,33.91,33.92,427300.0,23.9384,23.9595,23.9102,23.9172,427300.0
2012-07-06 15:40:00,33.93,33.95,33.9,33.93,608500.0,23.9243,23.9384,23.9031,23.9243,608500.0
2012-07-06 15:45:00,33.93,33.98,33.92,33.93,926600.0,23.9243,23.9595,23.9172,23.9243,926600.0
2012-07-06 15:50:00,33.93,33.97,33.9,33.95,1029600.0,23.9243,23.9525,23.9031,23.9384,1029600.0
2012-07-06 15:55:00,33.95,33.97,33.9,33.91,1313500.0,23.9384,23.9525,23.9031,23.9102,1313500.0
2012-07-09 09:30:00,33.84,34.12,33.81,34.05,1416400.0,23.8608,24.0582,23.8396,24.0089,1416400.0
2012-07-09 09:35:00,34.05,34.1,33.96,34.01,604500.0,24.0089,24.0441,23.9454,23.9807,604500.0
2012-07-09 09:40:00,34.01,34.02,33.69,33.79,1105100.0,23.9807,23.9877,23.755,23.8255,1105100.0
2012-07-09 09:45:00,33.79,33.81,33.67,33.72,763600.0,23.8255,23.8396,23.7409,23.7762,763600.0
2012-07-09 09:50:00,33.72,33.75,33.67,33.69,490300.0,23.7762,23.7973,23.7409,23.755,490300.0
2012-07-09 09:55:00,33.69,33.69,33.54,33.61,774400.0,23.755,23.755,23.6493,23.6986,774400.0
2012-07-09 10:00:00,33.62,33.7,33.59,33.69,373000.0,23.7057,23.7621,23.6845,23.755,373000.0
2012-07-09 10:05:00,33.7,33.79,33.69,33.79,504000.0,23.7621,23.8255,23.755,23.8255,504000.0
2012-07-09 10:10:00,33.79,33.85,33.78,33.84,545100.0,23.8255,23.8678,23.8185,23.8608,545100.0
2012-07-09 10:15:00,33.84,33.85,33.76,33.76,585900.0,23.8608,23.8678,23.8044,23.8044,585900.0
2012-07-09 10:20:00,33.76,33.79,33.72,33.76,361900.0,23.8044,23.8255,23.7762,23.8044,361900.0
2012-07-09 10:25:00,33.76,33.86,33.75,33.84,496700.0,23.8044,23.8749,23.7973,23.8608,496700.0
2012-07-09 10:30:00,33.85,33.88,33.76,33.78,306900.0,23.8678,23.889,23.8044,23.8185,306900.0
2012-07-09 10:35:00,33.78,33.78,33.75,33.77,391100.0,23.8185,23.8185,23.7973,23.8114,391100.0
2012-07-09 10:40:00,33.77,33.77,33.72,33.73,544100.0,23.8114,23.8114,23.7762,23.7832,544100.0
2012-07-09 10:45:00,33.72,33.81,33.72,33.8,502400.0,23.7762,23.8396,23.7762,23.8326,502400.0
2012-07-09 10:50:00,33.8,33.89,33.8,33.84,537900.0,23.8326,23.8961,23.8326,23.8608,537900.0
2012-07-09 10:55:00,33.83,33.84,33.79,33.81,406600.0,23.8537,23.8608,23.8255,23.8396,406600.0
2012-07-09 11:00:00,33.81,33.82,33.76,33.77,320000.0,23.8396,23.8467,23.8044,23.8114,320000.0
2012-07-09 11:05:00,33.77,33.8,33.76,33.77,269600.0,23.8114,23.8326,23.8044,23.8114,269600.0
2012-07-09 11:10:00,33.76,33.78,33.7,33.73,241500.0,23.8044,23.8185,23.7621,23.7832,241500.0
2012-07-09 11:15:00,33.73,33.76,33.71,33.75,144900.0,23.7832,23.8044,23.7691,23.7973,144900.0
2012-07-09 11:20:00,33.75,33.77,33.74,33.76,251500.0,23.7973,23.8114,23.7903,23.8044,251500.0
2012-07-09 11:25:00,33.77,33.8,33.75,33.76,209800.0,23.8114,23.8326,23.7973,23.8044,209800.0
2012-07-09 11:30:00,33.76,33.77,33.7,33.7,222200.0,23.8044,23.8114,23.7621,23.7621,222200.0
2012-07-09 11:35:00,33.7,33.73,33.68,33.72,235500.0,23.7621,23.7832,23.748,23.7762,235500.0
2012-07-09 11:40:00,33.71,33.8,33.71,33.8,287900.0,23.7691,23.8326,23.7691,23.8326,287900.0
2012-07-09 11:45:00,33.79,33.82,33.78,33.81,226400.0,23.8255,23.8467,23.8185,23.8396,226400.0
2012-07-09 11:50:00,33.81,33.82,33.75,33.77,271300.0,23.8396,23.8467,23.7973,23.8114,271300.0
2012-07-09 11:55:00,33.77,33.78,33.71,33.74,337300.0,23.8114,23.8185,23.7691,23.7903,337300.0
2012-07-09 12:00:00,33.73,33.77,33.72,33.75,165200.0,23.7832,23.8114,23.7762,23.7973,165200.0
2012-07-09 12:05:00,33.75,33.8,33.74,33.77,248900.0,23.7973,23.8326,23.7903,23.8114,248900.0
2012-07-09 12:10:00,33.77,33.83,33.77,33.82,270200.0,23.8114,23.8537,23.8114,23.8467,270200.0
2012-07-09 12:15:00,33.81,33.87,33.81,33.84,424100.0,23.8396,23.8819,23.8396,23.8608,424100.0
2012-07-09 12:20:00,33.84,33.91,33.84,33.85,348300.0,23.8608,23.9102,23.8608,23.8678,348300.0
2012-07-09 12:25:00,33.85,33.88,33.82,33.84,206900.0,23.8678,23.889,23.8467,23.8608,206900.0
2012-07-09 12:30:00,33.83,33.92,33.83,33.9,565300.0,23.8537,23.9172,23.8537,23.9031,565300.0
2012-07-09 12:35:00,33.9,33.91,33.81,33.84,344400.0,23.9031,23.9102,23.8396,23.8608,344400.0
2012-07-09 12:40:00,33.84,33.88,33.83,33.85,154500.0,23.8608,23.889,23.8537,23.8678,154500.0
2012-07-09 12:45:00,33.86,33.9,33.83,33.88,258700.0,23.8749,23.9031,23.8537,23.889,258700.0
2012-07-09 12:50:00,33.87,33.88,33.84,33.85,213800.0,23.8819,23.889,23.8608,23.8678,213800.0
2012-07-09 12:55:00,33.84,33.86,33.78,33.79,193200.0,23.8608,23.8749,23.8185,23.8255,193200.0
2012-07-09 13:00:00,33.78,33.81,33.78,33.8,195300.0,23.8185,23.8396,23.8185,23.8326,195300.0
2012-07-09 13:05:00,33.8,33.82,33.78,33.8,202400.0,23.8326,23.8467,23.8185,23.8326,202400.0
2012-07-09 13:10:00,33.8,33.81,33.77,33.77,258100.0,23.8326,23.8396,23.8114,23.8114,258100.0
2012-07-09 13:15:00,33.76,33.8,33.75,33.8,161900.0,23.8044,23.8326,23.7973,23.8326,161900.0
2012-07-09 13:20:00,33.79,33.86,33.79,33.86,349900.0,23.8255,23.8749,23.8255,23.8749,349900.0
2012-07-09 13:25:00,33.86,33.87,33.83,33.83,415200.0,23.8749,23.8819,23.8537,23.8537,415200.0
2012-07-09 13:30:00,33.84,33.86,33.84,33.86,261500.0,23.8608,23.8749,23.8608,23.8749,261500.0
2012-07-09 13:35:00,33.85,33.86,33.83,33.85,185600.0,23.8678,23.8749,23.8537,23.8678,185600.0
2012-07-09 13:40:00,33.85,33.86,33.82,33.83,168400.0,23.8678,23.8749,23.8467,23.8537,168400.0
2012-07-09 13:45:00,33.83,33.85,33.81,33.82,144700.0,23.8537,23.8678,23.8396,23.8467,144700.0
2012-07-09 13:50:00,33.82,33.83,33.78,33.79,180000.0,23.8467,23.8537,23.8185,23.8255,180000.0
2012-07-09 13:55:00,33.79,33.81,33.79,33.81,69900.0,23.8255,23.8396,23.8255,23.8396,69900.0
2012-07-09 14:00:00,33.81,33.83,33.79,33.83,139800.0,23.8396,23.8537,23.8255,23.8537,139800.0
2012-07-09 14:05:00,33.83,33.86,33.81,33.82,154000.0,23.8537,23.8749,23.8396,23.8467,154000.0
2012-07-09 14:10:00,33.82,33.84,33.8,33.8,117900.0,23.8467,23.8608,23.8326,23.8326,117900.0
2012-07-09 14:15:00,33.8,33.82,33.77,33.78,278900.0,23.8326,23.8467,23.8114,23.8185,278900.0
2012-07-09 14:20:00,33.79,33.82,33.78,33.81,152900.0,23.8255,23.8467,23.8185,23.8396,152900.0
2012-07-09 14:25:00,33.81,33.81,33.77,33.79,125900.0,23.8396,23.8396,23.8114,23.8255,125900.0
2012-07-09 14:30:00,33.8,33.82,33.78,33.8,235000.0,23.8326,23.8467,23.8185,23.8326,235000.0
2012-07-09 14:35:00,33.8,33.82,33.78,33.79,102400.0,23.8326,23.8467,23.8185,23.8255,102400.0
2012-07-09 14:40:00,33.8,33.8,33.76,33.8,187600.0,23.8326,23.8326,23.8044,23.8326,187600.0
2012-07-09 14:45:00,33.79,33.8,33.75,33.75,159900.0,23.8255,23.8326,23.7973,23.7973,159900.0
2012-07-09 14:50:00,33.76,33.78,33.75,33.77,190300.0,23.8044,23.8185,23.7973,23.8114,190300.0
2012-07-09 14:55:00,33.76,33.78,33.75,33.77,182500.0,23.8044,23.8185,23.7973,23.8114,182500.0
2012-07-09 15:00:00,33.77,33.8,33.76,33.8,197600.0,23.8114,23.8326,23.8044,23.8326,197600.0
2012-07-09 15:05:00,33.8,33.82,33.77,33.8,352900.0,23.8326,23.8467,23.8114,23.8326,352900.0
2012-07-09 15:10:00,33.81,33.81,33.76,33.77,186200.0,23.8396,23.8396,23.8044,23.8114,186200.0
2012-07-09 15:15:00,33.77,33.8,33.76,33.79,178700.0,23.8114,23.8326,23.8044,23.8255,178700.0
2012-07-09 15:20:00,33.8,33.8,33.76,33.8,195900.0,23.8326,23.8326,23.8044,23.8326,195900.0
2012-07-09 15:25:00,33.8,33.8,33.77,33.79,620100.0,23.8326,23.8326,23.8114,23.8255,620100.0
2012-07-09 15:30:00,33.79,33.86,33.78,33.8,420900.0,23.8255,23.8749,23.8185,23.8326,420900.0
2012-07-09 15:35:00,33.81,33.84,33.79,33.82,309700.0,23.8396,23.8608,23.8255,23.8467,309700.0
2012-07-09 15:40:00,33.82,33.88,33.81,33.85,349800.0,23.8467,23.889,23.8396,23.8678,349800.0
2012-07-09 15:45:00,33.86,33.97,33.86,33.96,619300.0,23.8749,23.9525,23.8749,23.9454,619300.0
2012-07-09 15:50:00,33.95,34.0,33.93,33.99,892600.0,23.9384,23.9736,23.9243,23.9666,892600.0
2012-07-09 15:55:00,33.98,34.0,33.94,33.96,1215400.0,23.9595,23.9736,23.9313,23.9454,1215400.0
2012-07-10 09:30:00,34.22,34.26,34.1,34.16,925200.0,24.1287,24.1569,24.0441,24.0864,925200.0
2012-07-10 09:35:00,34.16,34.27,34.16,34.26,894500.0,24.0864,24.164,24.0864,24.1569,894500.0
2012-07-10 09:40:00,34.27,34.44,34.24,34.44,739800.0,24.164,24.2839,24.1428,24.2839,739800.0
2012-07-10 09:45:00,34.44,34.45,34.29,34.32,633800.0,24.2839,24.2909,24.1781,24.1992,633800.0
2012-07-10 09:50:00,34.32,34.32,34.25,34.29,309700.0,24.1992,24.1992,24.1499,24.1781,309700.0
2012-07-10 09:55:00,34.29,34.3,34.25,34.25,535600.0,24.1781,24.1851,24.1499,24.1499,535600.0
2012-07-10 10:00:00,34.26,34.28,34.2,34.24,576700.0,24.1569,24.171,24.1146,24.1428,576700.0
2012-07-10 10:05:00,34.23,34.3,34.2,34.24,525700.0,24.1358,24.1851,24.1146,24.1428,525700.0
2012-07-10 10:10:00,34.23,34.27,34.15,34.19,354100.0,24.1358,24.164,24.0794,24.1076,354100.0
2012-07-10 10:15:00,34.19,34.22,34.13,34.14,310400.0,24.1076,24.1287,24.0653,24.0723,310400.0
2012-07-10 10:20:00,34.15,34.24,34.14,34.22,217200.0,24.0794,24.1428,24.0723,24.1287,217200.0
2012-07-10 10:25:00,34.22,34.3,34.21,34.24,172500.0,24.1287,24.1851,24.1217,24.1428,172500.0
2012-07-10 10:30:00,34.25,34.32,34.21,34.25,344300.0,24.1499,24.1992,24.1217,24.1499,344300.0
2012-07-10 10:35:00,34.25,34.26,34.14,34.17,297100.0,24.1499,24.1569,24.0723,24.0935,297100.0
2012-07-10 10:40:00,34.16,34.21,34.14,34.21,342100.0,24.0864,24.1217,24.0723,24.1217,342100.0
2012-07-10 10:45:00,34.2,34.25,34.17,34.17,349300.0,24.1146,24.1499,24.0935,24.0935,349300.0
2012-07-10 10:50:00,34.18,34.23,34.15,34.2,275900.0,24.1005,24.1358,24.0794,24.1146,275900.0
2012-07-10 10:55:00,34.21,34.22,34.14,34.22,266000.0,24.1217,24.1287,24.0723,24.1287,266000.0
2012-07-10 11:00:00,34.21,34.22,34.13,34.15,387800.0,24.1217,24.1287,24.0653,24.0794,387800.0
2012-07-10 11:05:00,34.15,34.16,34.1,34.11,437900.0,24.0794,24.0864,24.0441,24.0512,437900.0
2012-07-10 11:10:00,34.12,34.16,34.08,34.14,377300.0,24.0582,24.0864,24.03,24.0723,377300.0
2012-07-10 11:15:00,34.14,34.16,34.12,34.12,348500.0,24.0723,24.0864,24.0582,24.0582,348500.0
2012-07-10 11:20:00,34.13,34.16,34.1,34.14,321600.0,24.0653,24.0864,24.0441,24.0723,321600.0
2012-07-10 11:25:00,34.14,34.16,34.1,34.11,365100.0,24.0723,24.0864,24.0441,24.0512,365100.0
2012-07-10 11:30:00,34.11,34.15,34.1,34.12,422000.0,24.0512,24.0794,24.0441,24.0582,422000.0
2012-07-10 11:35:00,34.12,34.15,34.1,34.13,324200.0,24.0582,24.0794,24.0441,24.0653,324200.0
2012-07-10 11:40:00,34.12,34.15,34.11,34.11,217500.0,24.0582,24.0794,24.0512,24.0512,217500.0
2012-07-10 11:45:00,34.11,34.13,34.1,34.11,357400.0,24.0512,24.0653,24.0441,24.0512,357400.0
2012-07-10 11:50:00,34.11,34.12,34.09,34.09,240900.0,24.0512,24.0582,24.0371,24.0371,240900.0
2012-07-10 11:55:00,34.1,34.12,34.09,34.1,131500.0,24.0441,24.0582,24.0371,24.0441,131500.0
2012-07-10 12:00:00,34.09,34.12,34.09,34.11,139100.0,24.0371,24.0582,24.0371,24.0512,139100.0
2012-07-10 12:05:00,34.1,34.11,34.07,34.07,202400.0,24.0441,24.0512,24.023,24.023,202400.0
2012-07-10 12:10:00,34.07,34.09,34.05,34.08,158500.0,24.023,24.0371,24.0089,24.03,158500.0
2012-07-10 12:15:00,34.08,34.08,34.0,34.02,321800.0,24.03,24.03,23.9736,23.9877,321800.0
2012-07-10 12:20:00,34.01,34.04,34.0,34.02,320800.0,23.9807,24.0018,23.9736,23.9877,320800.0
2012-07-10 12:25:00,34.03,34.03,33.95,34.0,369400.0,23.9948,23.9948,23.9384,23.9736,369400.0
2012-07-10 12:30:00,33.99,34.03,33.98,34.02,218500.0,23.9666,23.9948,23.9595,23.9877,218500.0
2012-07-10 12:35:00,34.02,34.07,34.0,34.06,209600.0,23.9877,24.023,23.9736,24.0159,209600.0
2012-07-10 12:40:00,34.07,34.09,34.02,34.02,177800.0,24.023,24.0371,23.9877,23.9877,177800.0
2012-07-10 12:45:00,34.02,34.03,33.98,33.98,205700.0,23.9877,23.9948,23.9595,23.9595,205700.0
2012-07-10 12:50:00,33.99,34.0,33.96,34.0,135400.0,23.9666,23.9736,23.9454,23.9736,135400.0
2012-07-10 12:55:00,34.0,34.0,33.96,33.97,117700.0,23.9736,23.9736,23.9454,23.9525,117700.0
2012-07-10 13:00:00,33.98,33.99,33.92,33.94,254100.0,23.9595,23.9666,23.9172,23.9313,254100.0
2012-07-10 13:05:00,33.94,33.96,33.93,33.95,120700.0,23.9313,23.9454,23.9243,23.9384,120700.0
2012-07-10 13:10:00,33.95,33.96,33.93,33.94,73100.0,23.9384,23.9454,23.9243,23.9313,73100.0
2012-07-10 13:15:00,33.93,33.98,33.93,33.98,55800.0,23.9243,23.9595,23.9243,23.9595,55800.0
2012-07-10 13:20:00,33.98,33.99,33.87,33.9,272000.0,23.9595,23.9666,23.8819,23.9031,272000.0
2012-07-10 13:25:00,33.9,33.92,33.82,33.91,309900.0,23.9031,23.9172,23.8467,23.9102,309900.0
2012-07-10 13:30:00,33.92,33.93,33.84,33.87,262100.0,23.9172,23.9243,23.8608,23.8819,262100.0
2012-07-10 13:35:00,33.87,33.89,33.81,33.82,180500.0,23.8819,23.8961,23.8396,23.8467,180500.0
2012-07-10 13:40:00,33.82,33.87,33.81,33.87,140800.0,23.8467,23.8819,23.8396,23.8819,140800.0
2012-07-10 13:45:00,33.87,33.9,33.85,33.89,360000.0,23.8819,23.9031,23.8678,23.8961,360000.0
2012-07-10 13:50:00,33.89,33.94,33.89,33.92,309700.0,23.8961,23.9313,23.8961,23.9172,309700.0
2012-07-10 13:55:00,33.93,33.94,33.9,33.93,189600.0,23.9243,23.9313,23.9031,23.9243,189600.0
2012-07-10 14:00:00,33.92,33.96,33.92,33.94,307000.0,23.9172,23.9454,23.9172,23.9313,307000.0
2012-07-10 14:05:00,33.95,33.96,33.93,33.95,280000.0,23.9384,23.9454,23.9243,23.9384,280000.0
2012-07-10 14:10:00,33.95,33.96,33.91,33.94,163900.0,23.9384,23.9454,23.9102,23.9313,163900.0
2012-07-10 14:15:00,33.94,33.94,33.89,33.94,481800.0,23.9313,23.9313,23.8961,23.9313,481800.0
2012-07-10 14:20:00,33.94,33.95,33.89,33.91,316100.0,23.9313,23.9384,23.8961,23.9102,316100.0
2012-07-10 14:25:00,33.9,33.97,33.9,33.95,263700.0,23.9031,23.9525,23.9031,23.9384,263700.0
2012-07-10 14:30:00,33.95,33.96,33.89,33.95,573700.0,23.9384,23.9454,23.8961,23.9384,573700.0
2012-07-10 14:35:00,33.95,34.04,33.93,34.03,261400.0,23.9384,24.0018,23.9243,23.9948,261400.0
2012-07-10 14:40:00,34.02,34.09,34.0,34.08,708200.0,23.9877,24.0371,23.9736,24.03,708200.0
2012-07-10 14:45:00,34.08,34.12,34.05,34.11,493700.0,24.03,24.0582,24.0089,24.0512,493700.0
2012-07-10 14:50:00,34.11,34.12,34.05,34.05,542000.0,24.0512,24.0582,24.0089,24.0089,542000.0
2012-07-10 14:55:00,34.05,34.12,34.04,34.04,576200.0,24.0089,24.0582,24.0018,24.0018,576200.0
2012-07-10 15:00:00,34.04,34.14,34.01,34.12,757000.0,24.0018,24.0723,23.9807,24.0582,757000.0
2012-07-10 15:05:00,34.12,34.16,34.11,34.13,463600.0,24.0582,24.0864,24.0512,24.0653,463600.0
2012-07-10 15:10:00,34.13,34.14,34.04,34.08,476900.0,24.0653,24.0723,24.0018,24.03,476900.0
2012-07-10 15:15:00,34.08,34.16,34.05,34.16,505400.0,24.03,24.0864,24.0089,24.0864,505400.0
2012-07-10 15:20:00,34.15,34.21,34.07,34.09,607700.0,24.0794,24.1217,24.023,24.0371,607700.0
2012-07-10 15:25:00,34.08,34.15,34.04,34.07,711000.0,24.03,24.0794,24.0018,24.023,711000.0
2012-07-10 15:30:00,34.07,34.12,34.05,34.12,478600.0,24.023,24.0582,24.0089,24.0582,478600.0
2012-07-10 15:35:00,34.12,34.13,34.05,34.08,398500.0,24.0582,24.0653,24.0089,24.03,398500.0
2012-07-10 15:40:00,34.08,34.11,34.03,34.11,488500.0,24.03,24.0512,23.9948,24.0512,488500.0
2012-07-10 15:45:00,34.11,34.2,34.1,34.19,888500.0,24.0512,24.1146,24.0441,24.1076,888500.0
2012-07-10 15:50:00,34.19,34.27,34.18,34.25,905800.0,24.1076,24.164,24.1005,24.1499,905800.0
2012-07-10 15:55:00,34.26,34.29,34.23,34.25,1634000.0,24.1569,24.1781,24.1358,24.1499,1634000.0
2012-07-11 09:30:00,34.17,34.54,34.12,34.39,1528500.0,24.0935,24.3544,24.0582,24.2486,1528500.0
2012-07-11 09:35:00,34.39,34.6,34.36,34.56,1076800.0,24.2486,24.3967,24.2275,24.3685,1076800.0
2012-07-11 09:40:00,34.56,34.59,34.46,34.49,958200.0,24.3685,24.3896,24.298,24.3191,958200.0
2012-07-11 09:45:00,34.48,34.57,34.45,34.51,918000.0,24.3121,24.3755,24.2909,24.3332,918000.0
2012-07-11 09:50:00,34.51,34.67,34.51,34.6,952400.0,24.3332,24.446,24.3332,24.3967,952400.0
2012-07-11 09:55:00,34.6,34.61,34.52,34.6,507500.0,24.3967,24.4037,24.3403,24.3967,507500.0
2012-07-11 10:00:00,34.6,34.67,34.55,34.67,533300.0,24.3967,24.446,24.3614,24.446,533300.0
2012-07-11 10:05:00,34.67,34.73,34.64,34.67,703200.0,24.446,24.4883,24.4249,24.446,703200.0
2012-07-11 10:10:00,34.67,34.71,34.63,34.66,565200.0,24.446,24.4742,24.4178,24.439,565200.0
2012-07-11 10:15:00,34.66,34.68,34.59,34.63,420800.0,24.439,24.4531,24.3896,24.4178,420800.0
2012-07-11 10:20:00,34.64,34.67,34.55,34.62,364200.0,24.4249,24.446,24.3614,24.4108,364200.0
2012-07-11 10:25:00,34.62,34.64,34.55,34.59,326700.0,24.4108,24.4249,24.3614,24.3896,326700.0
2012-07-11 10:30:00,34.6,34.64,34.5,34.53,472000.0,24.3967,24.4249,24.3262,24.3473,472000.0
2012-07-11 10:35:00,34.52,34.55,34.45,34.52,407800.0,24.3403,24.3614,24.2909,24.3403,407800.0
2012-07-11 10:40:00,34.52,34.57,34.5,34.56,295500.0,24.3403,24.3755,24.3262,24.3685,295500.0
2012-07-11 10:45:00,34.55,34.57,34.5,34.51,246000.0,24.3614,24.3755,24.3262,24.3332,246000.0
2012-07-11 10:50:00,34.51,34.53,34.48,34.53,230600.0,24.3332,24.3473,24.3121,24.3473,230600.0
2012-07-11 10:55:00,34.52,34.58,34.51,34.54,229300.0,24.3403,24.3826,24.3332,24.3544,229300.0
2012-07-11 11:00:00,34.53,34.63,34.51,34.59,329900.0,24.3473,24.4178,24.3332,24.3896,329900.0
2012-07-11 11:05:00,34.59,34.69,34.59,34.68,558900.0,24.3896,24.4601,24.3896,24.4531,558900.0
2012-07-11 11:10:00,34.67,34.7,34.57,34.6,326800.0,24.446,24.4672,24.3755,24.3967,326800.0
2012-07-11 11:15:00,34.6,34.62,34.56,34.6,251900.0,24.3967,24.4108,24.3685,24.3967,251900.0
2012-07-11 11:20:00,34.59,34.61,34.57,34.58,204600.0,24.3896,24.4037,24.3755,24.3826,204600.0
2012-07-11 11:25:00,34.58,34.62,34.56,34.61,215100.0,24.3826,24.4108,24.3685,24.4037,215100.0
2012-07-11 11:30:00,34.61,34.65,34.6,34.63,251000.0,24.4037,24.4319,24.3967,24.4178,251000.0
2012-07-11 11:35:00,34.62,34.67,34.61,34.62,335900.0,24.4108,24.446,24.4037,24.4108,335900.0
2012-07-11 11:40:00,34.62,34.64,34.59,34.59,214300.0,24.4108,24.4249,24.3896,24.3896,214300.0
2012-07-11 11:45:00,34.59,34.64,34.57,34.63,354700.0,24.3896,24.4249,24.3755,24.4178,354700.0
2012-07-11 11:50:00,34.63,34.67,34.61,34.66,292600.0,24.4178,24.446,24.4037,24.439,292600.0
2012-07-11 11:55:00,34.66,34.69,34.63,34.65,286000.0,24.439,24.4601,24.4178,24.4319,286000.0
2012-07-11 12:00:00,34.66,34.79,34.66,34.75,502700.0,24.439,24.5306,24.439,24.5024,502700.0
2012-07-11 12:05:00,34.76,34.79,34.67,34.67,372200.0,24.5095,24.5306,24.446,24.446,372200.0
2012-07-11 12:10:00,34.68,34.68,34.6,34.61,607400.0,24.4531,24.4531,24.3967,24.4037,607400.0
2012-07-11 12:15:00,34.61,34.66,34.6,34.65,200500.0,24.4037,24.439,24.3967,24.4319,200500.0
2012-07-11 12:20:00,34.65,34.67,34.62,34.63,190000.0,24.4319,24.446,24.4108,24.4178,190000.0
2012-07-11 12:25:00,34.64,34.64,34.6,34.61,224300.0,24.4249,24.4249,24.3967,24.4037,224300.0
2012-07-11 12:30:00,34.62,34.69,34.61,34.67,225300.0,24.4108,24.4601,24.4037,24.446,225300.0
2012-07-11 12:35:00,34.66,34.73,34.65,34.72,257400.0,24.439,24.4883,24.4319,24.4813,257400.0
2012-07-11 12:40:00,34.72,34.76,34.71,34.74,331000.0,24.4813,24.5095,24.4742,24.4954,331000.0
2012-07-11 12:45:00,34.74,34.75,34.71,34.75,149700.0,24.4954,24.5024,24.4742,24.5024,149700.0
2012-07-11 12:50:00,34.75,34.77,34.73,34.75,294800.0,24.5024,24.5165,24.4883,24.5024,294800.0
2012-07-11 12:55:00,34.76,34.8,34.74,34.77,247000.0,24.5095,24.5377,24.4954,24.5165,247000.0
2012-07-11 13:00:00,34.77,34.79,34.71,34.72,249400.0,24.5165,24.5306,24.4742,24.4813,249400.0
2012-07-11 13:05:00,34.71,34.72,34.69,34.69,142800.0,24.4742,24.4813,24.4601,24.4601,142800.0
2012-07-11 13:10:00,34.7,34.7,34.65,34.65,174900.0,24.4672,24.4672,24.4319,24.4319,174900.0
2012-07-11 13:15:00,34.65,34.66,34.62,34.62,224300.0,24.4319,24.439,24.4108,24.4108,224300.0
2012-07-11 13:20:00,34.62,34.68,34.62,34.66,154700.0,24.4108,24.4531,24.4108,24.439,154700.0
2012-07-11 13:25:00,34.66,34.68,34.63,34.68,159800.0,24.439,24.4531,24.4178,24.4531,159800.0
2012-07-11 13:30:00,34.67,34.67,34.63,34.66,151700.0,24.446,24.446,24.4178,24.439,151700.0
2012-07-11 13:35:00,34.66,34.66,34.63,34.63,116200.0,24.439,24.439,24.4178,24.4178,116200.0
2012-07-11 13:40:00,34.64,34.67,34.6,34.62,235000.0,24.4249,24.446,24.3967,24.4108,235000.0
2012-07-11 13:45:00,34.62,34.64,34.55,34.62,349400.0,24.4108,24.4249,24.3614,24.4108,349400.0
2012-07-11 13:50:00,34.62,34.66,34.6,34.63,208800.0,24.4108,24.439,24.3967,24.4178,208800.0
2012-07-11 13:55:00,34.63,34.7,34.63,34.68,224800.0,24.4178,24.4672,24.4178,24.4531,224800.0
2012-07-11 14:00:00,34.68,34.75,34.41,34.47,868100.0,24.4531,24.5024,24.2627,24.305,868100.0
2012-07-11 14:05:00,34.47,34.54,34.37,34.53,829300.0,24.305,24.3544,24.2345,24.3473,829300.0
2012-07-11 14:10:00,34.54,34.56,34.48,34.54,352500.0,24.3544,24.3685,24.3121,24.3544,352500.0
2012-07-11 14:15:00,34.54,34.57,34.48,34.52,373200.0,24.3544,24.3755,24.3121,24.3403,373200.0
2012-07-11 14:20:00,34.52,34.62,34.48,34.49,450000.0,24.3403,24.4108,24.3121,24.3191,450000.0
2012-07-11 14:25:00,34.48,34.51,34.44,34.49,366200.0,24.3121,24.3332,24.2839,24.3191,366200.0
2012-07-11 14:30:00,34.49,34.49,34.4,34.42,446000.0,24.3191,24.3191,24.2557,24.2698,446000.0
2012-07-11 14:35:00,34.42,34.49,34.42,34.46,201400.0,24.2698,24.3191,24.2698,24.298,201400.0
2012-07-11 14:40:00,34.45,34.55,34.44,34.53,291600.0,24.2909,24.3614,24.2839,24.3473,291600.0
2012-07-11 14:45:00,34.53,34.56,34.48,34.53,317400.0,24.3473,24.3685,24.3121,24.3473,317400.0
2012-07-11 14:50:00,34.53,34.58,34.5,34.5,331400.0,24.3473,24.3826,24.3262,24.3262,331400.0
2012-07-11 14:55:00,34.51,34.53,34.48,34.48,220200.0,24.3332,24.3473,24.3121,24.3121,220200.0
2012-07-11 15:00:00,34.49,34.6,34.49,34.58,544300.0,24.3191,24.3967,24.3191,24.3826,544300.0
2012-07-11 15:05:00,34.59,34.66,34.56,34.65,405600.0,24.3896,24.439,24.3685,24.4319,405600.0
2012-07-11 15:10:00,34.65,34.65,34.55,34.57,296000.0,24.4319,24.4319,24.3614,24.3755,296000.0
2012-07-11 15:15:00,34.58,34.6,34.5,34.57,425300.0,24.3826,24.3967,24.3262,24.3755,425300.0
2012-07-11 15:20:00,34.57,34.58,34.51,34.56,343000.0,24.3755,24.3826,24.3332,24.3685,343000.0
2012-07-11 15:25:00,34.55,34.57,34.41,34.48,492800.0,24.3614,24.3755,24.2627,24.3121,492800.0
2012-07-11 15:30:00,34.48,34.57,34.45,34.54,442600.0,24.3121,24.3755,24.2909,24.3544,442600.0
2012-07-11 15:35:00,34.54,34.55,34.5,34.53,339100.0,24.3544,24.3614,24.3262,24.3473,339100.0
2012-07-11 15:40:00,34.53,34.63,34.52,34.62,514500.0,24.3473,24.4178,24.3403,24.4108,514500.0
2012-07-11 15:45:00,34.62,34.71,34.6,34.67,893500.0,24.4108,24.4742,24.3967,24.446,893500.0
2012-07-11 15:50:00,34.67,34.74,34.65,34.7,1120100.0,24.446,24.4954,24.4319,24.4672,1120100.0
2012-07-11 15:55:00,34.69,34.71,34.58,34.6,1309700.0,24.4601,24.4742,24.3826,24.3967,1309700.0
2012-07-12 09:30:00,34.33,34.35,34.14,34.19,810500.0,24.2063,24.2204,24.0723,24.1076,810500.0
2012-07-12 09:35:00,34.18,34.25,34.15,34.19,595500.0,24.1005,24.1499,24.0794,24.1076,595500.0
2012-07-12 09:40:00,34.19,34.21,33.94,34.02,1039200.0,24.1076,24.1217,23.9313,23.9877,1039200.0
2012-07-12 09:45:00,34.01,34.13,33.99,34.12,419300.0,23.9807,24.0653,23.9666,24.0582,419300.0
2012-07-12 09:50:00,34.11,34.23,34.1,34.2,511400.0,24.0512,24.1358,24.0441,24.1146,511400.0
2012-07-12 09:55:00,34.19,34.21,34.15,34.2,338600.0,24.1076,24.1217,24.0794,24.1146,338600.0
2012-07-12 10:00:00,34.19,34.2,34.08,34.17,701100.0,24.1076,24.1146,24.03,24.0935,701100.0
2012-07-12 10:05:00,34.17,34.17,34.08,34.08,367400.0,24.0935,24.0935,24.03,24.03,367400.0
2012-07-12 10:10:00,34.09,34.1,34.02,34.08,691100.0,24.0371,24.0441,23.9877,24.03,691100.0
2012-07-12 10:15:00,34.07,34.11,33.99,34.1,531100.0,24.023,24.0512,23.9666,24.0441,531100.0
2012-07-12 10:20:00,34.11,34.11,34.05,34.1,327700.0,24.0512,24.0512,24.0089,24.0441,327700.0
2012-07-12 10:25:00,34.1,34.11,34.06,34.08,386700.0,24.0441,24.0512,24.0159,24.03,386700.0
2012-07-12 10:30:00,34.08,34.15,34.07,34.11,395100.0,24.03,24.0794,24.023,24.0512,395100.0
2012-07-12 10:35:00,34.11,34.17,34.11,34.13,420500.0,24.0512,24.0935,24.0512,24.0653,420500.0
2012-07-12 10:40:00,34.14,34.15,34.09,34.11,585200.0,24.0723,24.0794,24.0371,24.0512,585200.0
2012-07-12 10:45:00,34.11,34.15,34.09,34.11,475600.0,24.0512,24.0794,24.0371,24.0512,475600.0
2012-07-12 10:50:00,34.11,34.14,34.09,34.14,372800.0,24.0512,24.0723,24.0371,24.0723,372800.0
2012-07-12 10:55:00,34.13,34.14,34.1,34.12,310800.0,24.0653,24.0723,24.0441,24.0582,310800.0
2012-07-12 11:00:00,34.13,34.21,34.12,34.19,441300.0,24.0653,24.1217,24.0582,24.1076,441300.0
2012-07-12 11:05:00,34.19,34.2,34.14,34.18,341000.0,24.1076,24.1146,24.0723,24.1005,341000.0
2012-07-12 11:10:00,34.19,34.2,34.12,34.15,393000.0,24.1076,24.1146,24.0582,24.0794,393000.0
2012-07-12 11:15:00,34.16,34.16,34.08,34.08,263700.0,24.0864,24.0864,24.03,24.03,263700.0
2012-07-12 11:20:00,34.08,34.13,34.06,34.08,413900.0,24.03,24.0653,24.0159,24.03,413900.0
2012-07-12 11:25:00,34.07,34.16,34.05,34.13,471700.0,24.023,24.0864,24.0089,24.0653,471700.0
2012-07-12 11:30:00,34.12,34.17,34.07,34.09,227300.0,24.0582,24.0935,24.023,24.0371,227300.0
2012-07-12 11:35:00,34.09,34.13,34.07,34.07,325300.0,24.0371,24.0653,24.023,24.023,325300.0
2012-07-12 11:40:00,34.07,34.09,34.03,34.07,224100.0,24.023,24.0371,23.9948,24.023,224100.0
2012-07-12 11:45:00,34.07,34.12,34.06,34.11,249400.0,24.023,24.0582,24.0159,24.0512,249400.0
2012-07-12 11:50:00,34.11,34.13,34.09,34.12,306200.0,24.0512,24.0653,24.0371,24.0582,306200.0
2012-07-12 11:55:00,34.12,34.23,34.12,34.16,552300.0,24.0582,24.1358,24.0582,24.0864,552300.0
2012-07-12 12:00:00,34.16,34.25,34.16,34.24,332700.0,24.0864,24.1499,24.0864,24.1428,332700.0
2012-07-12 12:05:00,34.25,34.37,34.23,34.35,777900.0,24.1499,24.2345,24.1358,24.2204,777900.0
2012-07-12 12:10:00,34.35,34.36,34.29,34.36,546300.0,24.2204,24.2275,24.1781,24.2275,546300.0
2012-07-12 12:15:00,34.36,34.42,34.31,34.41,422600.0,24.2275,24.2698,24.1922,24.2627,422600.0
2012-07-12 12:20:00,34.41,34.45,34.38,34.41,344700.0,24.2627,24.2909,24.2416,24.2627,344700.0
2012-07-12 12:25:00,34.42,34.43,34.34,34.37,217100.0,24.2698,24.2768,24.2133,24.2345,217100.0
2012-07-12 12:30:00,34.36,34.41,34.3,34.32,557100.0,24.2275,24.2627,24.1851,24.1992,557100.0
2012-07-12 12:35:00,34.33,34.4,34.32,34.37,187200.0,24.2063,24.2557,24.1992,24.2345,187200.0
2012-07-12 12:40:00,34.37,34.38,34.31,34.35,235600.0,24.2345,24.2416,24.1922,24.2204,235600.0
2012-07-12 12:45:00,34.35,34.4,34.34,34.4,203400.0,24.2204,24.2557,24.2133,24.2557,203400.0
2012-07-12 12:50:00,34.4,34.41,34.37,34.37,194800.0,24.2557,24.2627,24.2345,24.2345,194800.0
2012-07-12 12:55:00,34.37,34.42,34.35,34.4,220400.0,24.2345,24.2698,24.2204,24.2557,220400.0
2012-07-12 13:00:00,34.4,34.41,34.36,34.39,150700.0,24.2557,24.2627,24.2275,24.2486,150700.0
2012-07-12 13:05:00,34.39,34.42,34.38,34.39,307300.0,24.2486,24.2698,24.2416,24.2486,307300.0
2012-07-12 13:10:00,34.39,34.53,34.39,34.5,469700.0,24.2486,24.3473,24.2486,24.3262,469700.0
2012-07-12 13:15:00,34.49,34.57,34.47,34.48,348200.0,24.3191,24.3755,24.305,24.3121,348200.0
2012-07-12 13:20:00,34.47,34.51,34.45,34.45,252800.0,24.305,24.3332,24.2909,24.2909,252800.0
2012-07-12 13:25:00,34.45,34.5,34.39,34.44,315300.0,24.2909,24.3262,24.2486,24.2839,315300.0
2012-07-12 13:30:00,34.45,34.47,34.4,34.4,252600.0,24.2909,24.305,24.2557,24.2557,252600.0
2012-07-12 13:35:00,34.4,34.41,34.35,34.37,247900.0,24.2557,24.2627,24.2204,24.2345,247900.0
2012-07-12 13:40:00,34.37,34.44,34.33,34.36,576600.0,24.2345,24.2839,24.2063,24.2275,576600.0
2012-07-12 13:45:00,34.35,34.41,34.34,34.35,391700.0,24.2204,24.2627,24.2133,24.2204,391700.0
2012-07-12 13:50:00,34.35,34.36,34.28,34.28,335800.0,24.2204,24.2275,24.171,24.171,335800.0
2012-07-12 13:55:00,34.29,34.32,34.19,34.23,375900.0,24.1781,24.1992,24.1076,24.1358,375900.0
2012-07-12 14:00:00,34.23,34.27,34.18,34.2,324300.0,24.1358,24.164,24.1005,24.1146,324300.0
2012-07-12 14:05:00,34.19,34.31,34.18,34.28,439300.0,24.1076,24.1922,24.1005,24.171,439300.0
2012-07-12 14:10:00,34.28,34.34,34.23,34.3,522600.0,24.171,24.2133,24.1358,24.1851,522600.0
2012-07-12 14:15:00,34.3,34.34,34.27,34.3,220400.0,24.1851,24.2133,24.164,24.1851,220400.0
2012-07-12 14:20:00,34.3,34.34,34.24,34.25,250800.0,24.1851,24.2133,24.1428,24.1499,250800.0
2012-07-12 14:25:00,34.25,34.34,34.25,34.33,412300.0,24.1499,24.2133,24.1499,24.2063,412300.0
2012-07-12 14:30:00,34.33,34.36,34.3,34.33,404600.0,24.2063,24.2275,24.1851,24.2063,404600.0
2012-07-12 14:35:00,34.33,34.37,34.31,34.35,292500.0,24.2063,24.2345,24.1922,24.2204,292500.0
2012-07-12 14:40:00,34.35,34.37,34.32,34.34,294800.0,24.2204,24.2345,24.1992,24.2133,294800.0
2012-07-12 14:45:00,34.35,34.35,34.26,34.27,412300.0,24.2204,24.2204,24.1569,24.164,412300.0
2012-07-12 14:50:00,34.27,34.34,34.26,34.32,189200.0,24.164,24.2133,24.1569,24.1992,189200.0
2012-07-12 14:55:00,34.32,34.34,34.29,34.32,267200.0,24.1992,24.2133,24.1781,24.1992,267200.0
2012-07-12 15:00:00,34.32,34.35,34.29,34.34,437700.0,24.1992,24.2204,24.1781,24.2133,437700.0
2012-07-12 15:05:00,34.34,34.35,34.28,34.31,397700.0,24.2133,24.2204,24.171,24.1922,397700.0
2012-07-12 15:10:00,34.31,34.37,34.23,34.24,732900.0,24.1922,24.2345,24.1358,24.1428,732900.0
2012-07-12 15:15:00,34.23,34.25,34.09,34.12,889000.0,24.1358,24.1499,24.0371,24.0582,889000.0
2012-07-12 15:20:00,34.12,34.21,34.1,34.2,866100.0,24.0582,24.1217,24.0441,24.1146,866100.0
2012-07-12 15:25:00,34.21,34.23,34.1,34.11,672500.0,24.1217,24.1358,24.0441,24.0512,672500.0
2012-07-12 15:30:00,34.1,34.19,34.09,34.14,843700.0,24.0441,24.1076,24.0371,24.0723,843700.0
2012-07-12 15:35:00,34.14,34.15,34.1,34.13,666700.0,24.0723,24.0794,24.0441,24.0653,666700.0
2012-07-12 15:40:00,34.12,34.23,34.12,34.19,782000.0,24.0582,24.1358,24.0582,24.1076,782000.0
2012-07-12 15:45:00,34.2,34.23,34.15,34.18,1102900.0,24.1146,24.1358,24.0794,24.1005,1102900.0
2012-07-12 15:50:00,34.18,34.19,34.07,34.08,1508700.0,24.1005,24.1076,24.023,24.03,1508700.0
2012-07-12 15:55:00,34.08,34.12,34.03,34.06,1915700.0,24.03,24.0582,23.9948,24.0159,1915700.0
2012-07-13 09:30:00,35.06,35.17,34.86,35.03,4708600.0,24.721,24.7986,24.58,24.6999,4708600.0
2012-07-13 09:35:00,35.02,35.42,35.02,35.33,3104700.0,24.6928,24.9749,24.6928,24.9114,3104700.0
2012-07-13 09:40:00,35.32,35.47,35.32,35.45,2273100.0,24.9044,25.0101,24.9044,24.996,2273100.0
2012-07-13 09:45:00,35.46,35.66,35.42,35.6,3418500.0,25.0031,25.1441,24.9749,25.1018,3418500.0
2012-07-13 09:50:00,35.59,35.64,35.36,35.38,2470300.0,25.0947,25.13,24.9326,24.9467,2470300.0
2012-07-13 09:55:00,35.39,35.43,35.26,35.35,1959200.0,24.9537,24.9819,24.862,24.9255,1959200.0
2012-07-13 10:00:00,35.34,35.43,35.22,35.4,1698100.0,24.9185,24.9819,24.8338,24.9608,1698100.0
2012-07-13 10:05:00,35.41,35.56,35.27,35.31,1859100.0,24.9678,25.0736,24.8691,24.8973,1859100.0
2012-07-13 10:10:00,35.31,35.44,35.3,35.39,934000.0,24.8973,24.989,24.8903,24.9537,934000.0
2012-07-13 10:15:00,35.39,35.43,35.35,35.42,564900.0,24.9537,24.9819,24.9255,24.9749,564900.0
2012-07-13 10:20:00,35.41,35.42,35.25,35.28,816400.0,24.9678,24.9749,24.855,24.8761,816400.0
2012-07-13 10:25:00,35.27,35.28,35.2,35.24,695000.0,24.8691,24.8761,24.8197,24.8479,695000.0
2012-07-13 10:30:00,35.25,35.3,35.22,35.27,587100.0,24.855,24.8903,24.8338,24.8691,587100.0
2012-07-13 10:35:00,35.27,35.36,35.27,35.33,547500.0,24.8691,24.9326,24.8691,24.9114,547500.0
2012-07-13 10:40:00,35.32,35.48,35.32,35.45,1214500.0,24.9044,25.0172,24.9044,24.996,1214500.0
2012-07-13 10:45:00,35.44,35.64,35.44,35.59,1330400.0,24.989,25.13,24.989,25.0947,1330400.0
2012-07-13 10:50:00,35.59,35.61,35.5,35.56,629900.0,25.0947,25.1088,25.0313,25.0736,629900.0
2012-07-13 10:55:00,35.56,35.57,35.5,35.53,492800.0,25.0736,25.0806,25.0313,25.0524,492800.0
2012-07-13 11:00:00,35.53,35.55,35.44,35.44,636400.0,25.0524,25.0665,24.989,24.989,636400.0
2012-07-13 11:05:00,35.43,35.53,35.4,35.52,791100.0,24.9819,25.0524,24.9608,25.0454,791100.0
2012-07-13 11:10:00,35.52,35.58,35.52,35.54,800600.0,25.0454,25.0877,25.0454,25.0595,800600.0
2012-07-13 11:15:00,35.54,35.73,35.53,35.72,1350000.0,25.0595,25.1934,25.0524,25.1864,1350000.0
2012-07-13 11:20:00,35.72,35.73,35.67,35.72,565100.0,25.1864,25.1934,25.1511,25.1864,565100.0
2012-07-13 11:25:00,35.71,35.74,35.68,35.73,595000.0,25.1793,25.2005,25.1582,25.1934,595000.0
2012-07-13 11:30:00,35.73,35.77,35.71,35.75,948900.0,25.1934,25.2217,25.1793,25.2075,948900.0
2012-07-13 11:35:00,35.76,35.89,35.75,35.88,1229900.0,25.2146,25.3063,25.2075,25.2992,1229900.0
2012-07-13 11:40:00,35.88,35.98,35.84,35.96,1381400.0,25.2992,25.3697,25.271,25.3556,1381400.0
2012-07-13 11:45:00,35.96,36.02,35.96,35.97,1466800.0,25.3556,25.3979,25.3556,25.3627,1466800.0
2012-07-13 11:50:00,35.97,35.98,35.88,35.92,931700.0,25.3627,25.3697,25.2992,25.3274,931700.0
2012-07-13 11:55:00,35.92,36.0,35.89,35.91,693900.0,25.3274,25.3838,25.3063,25.3204,693900.0
2012-07-13 12:00:00,35.9,35.94,35.86,35.86,450500.0,25.3133,25.3415,25.2851,25.2851,450500.0
2012-07-13 12:05:00,35.87,36.01,35.85,35.96,584100.0,25.2922,25.3909,25.2781,25.3556,584100.0
2012-07-13 12:10:00,35.97,36.08,35.94,36.07,1051200.0,25.3627,25.4402,25.3415,25.4332,1051200.0
2012-07-13 12:15:00,36.06,36.14,35.95,36.01,1052100.0,25.4261,25.4825,25.3486,25.3909,1052100.0
2012-07-13 12:20:00,36.01,36.14,35.98,36.12,882700.0,25.3909,25.4825,25.3697,25.4684,882700.0
2012-07-13 12:25:00,36.12,36.13,36.07,36.12,636600.0,25.4684,25.4755,25.4332,25.4684,636600.0
2012-07-13 12:30:00,36.12,36.2,36.08,36.09,830800.0,25.4684,25.5248,25.4402,25.4473,830800.0
2012-07-13 12:35:00,36.09,36.17,36.09,36.13,395600.0,25.4473,25.5037,25.4473,25.4755,395600.0
2012-07-13 12:40:00,36.14,36.14,36.01,36.03,966100.0,25.4825,25.4825,25.3909,25.405,966100.0
2012-07-13 12:45:00,36.04,36.11,36.03,36.09,444900.0,25.412,25.4614,25.405,25.4473,444900.0
2012-07-13 12:50:00,36.08,36.12,36.07,36.08,464100.0,25.4402,25.4684,25.4332,25.4402,464100.0
2012-07-13 12:55:00,36.08,36.11,36.04,36.1,572600.0,25.4402,25.4614,25.412,25.4543,572600.0
2012-07-13 13:00:00,36.1,36.11,36.07,36.1,271700.0,25.4543,25.4614,25.4332,25.4543,271700.0
2012-07-13 13:05:00,36.09,36.1,36.01,36.01,522100.0,25.4473,25.4543,25.3909,25.3909,522100.0
2012-07-13 13:10:00,36.01,36.08,35.99,36.06,550800.0,25.3909,25.4402,25.3768,25.4261,550800.0
2012-07-13 13:15:00,36.07,36.07,36.05,36.05,344100.0,25.4332,25.4332,25.4191,25.4191,344100.0
2012-07-13 13:20:00,36.05,36.07,36.01,36.04,482500.0,25.4191,25.4332,25.3909,25.412,482500.0
2012-07-13 13:25:00,36.05,36.05,35.97,36.05,598800.0,25.4191,25.4191,25.3627,25.4191,598800.0
2012-07-13 13:30:00,36.05,36.05,35.95,35.97,395000.0,25.4191,25.4191,25.3486,25.3627,395000.0
2012-07-13 13:35:00,35.97,36.0,35.95,35.99,362100.0,25.3627,25.3838,25.3486,25.3768,362100.0
2012-07-13 13:40:00,36.0,36.01,35.96,35.98,166700.0,25.3838,25.3909,25.3556,25.3697,166700.0
2012-07-13 13:45:00,35.98,35.98,35.92,35.94,301400.0,25.3697,25.3697,25.3274,25.3415,301400.0
2012-07-13 13:50:00,35.94,35.96,35.92,35.94,379500.0,25.3415,25.3556,25.3274,25.3415,379500.0
2012-07-13 13:55:00,35.95,35.95,35.73,35.76,1303900.0,25.3486,25.3486,25.1934,25.2146,1303900.0
2012-07-13 14:00:00,35.75,35.82,35.74,35.74,695900.0,25.2075,25.2569,25.2005,25.2005,695900.0
2012-07-13 14:05:00,35.74,35.86,35.74,35.86,472000.0,25.2005,25.2851,25.2005,25.2851,472000.0
2012-07-13 14:10:00,35.86,35.91,35.8,35.88,496900.0,25.2851,25.3204,25.2428,25.2992,496900.0
2012-07-13 14:15:00,35.89,35.94,35.85,35.91,310100.0,25.3063,25.3415,25.2781,25.3204,310100.0
2012-07-13 14:20:00,35.92,35.94,35.89,35.89,180200.0,25.3274,25.3415,25.3063,25.3063,180200.0
2012-07-13 14:25:00,35.89,35.91,35.86,35.88,247900.0,25.3063,25.3204,25.2851,25.2992,247900.0
2012-07-13 14:30:00,35.88,35.9,35.85,35.85,328400.0,25.2992,25.3133,25.2781,25.2781,328400.0
2012-07-13 14:35:00,35.86,35.88,35.85,35.86,101100.0,25.2851,25.2992,25.2781,25.2851,101100.0
2012-07-13 14:40:00,35.87,35.91,35.83,35.91,263400.0,25.2922,25.3204,25.264,25.3204,263400.0
2012-07-13 14:45:00,35.91,35.93,35.83,35.86,379400.0,25.3204,25.3345,25.264,25.2851,379400.0
2012-07-13 14:50:00,35.86,35.93,35.86,35.9,240800.0,25.2851,25.3345,25.2851,25.3133,240800.0
2012-07-13 14:55:00,35.9,35.91,35.84,35.9,369300.0,25.3133,25.3204,25.271,25.3133,369300.0
2012-07-13 15:00:00,35.9,36.05,35.89,36.04,957900.0,25.3133,25.4191,25.3063,25.412,957900.0
2012-07-13 15:05:00,36.04,36.05,35.98,36.02,610200.0,25.412,25.4191,25.3697,25.3979,610200.0
2012-07-13 15:10:00,36.02,36.16,36.01,36.14,919100.0,25.3979,25.4966,25.3909,25.4825,919100.0
2012-07-13 15:15:00,36.15,36.15,36.03,36.03,831700.0,25.4896,25.4896,25.405,25.405,831700.0
2012-07-13 15:20:00,36.03,36.06,36.0,36.02,544100.0,25.405,25.4261,25.3838,25.3979,544100.0
2012-07-13 15:25:00,36.02,36.08,35.99,36.0,625900.0,25.3979,25.4402,25.3768,25.3838,625900.0
2012-07-13 15:30:00,35.99,36.03,35.92,36.0,992800.0,25.3768,25.405,25.3274,25.3838,992800.0
2012-07-13 15:35:00,36.01,36.06,36.0,36.02,585900.0,25.3909,25.4261,25.3838,25.3979,585900.0
2012-07-13 15:40:00,36.03,36.14,36.02,36.11,1107200.0,25.405,25.4825,25.3979,25.4614,1107200.0
2012-07-13 15:45:00,36.11,36.12,36.02,36.04,1242800.0,25.4614,25.4684,25.3979,25.412,1242800.0
2012-07-13 15:50:00,36.04,36.06,35.99,36.02,1434600.0,25.412,25.4261,25.3768,25.3979,1434600.0
2012-07-13 15:55:00,36.01,36.06,36.0,36.05,2985500.0,25.3909,25.4261,25.3838,25.4191,2985500.0
2012-07-16 09:30:00,35.76,35.85,35.56,35.66,1908900.0,25.2146,25.2781,25.0736,25.1441,1908900.0
2012-07-16 09:35:00,35.66,35.7,35.56,35.62,1159300.0,25.1441,25.1723,25.0736,25.1159,1159300.0
2012-07-16 09:40:00,35.62,35.72,35.58,35.64,809800.0,25.1159,25.1864,25.0877,25.13,809800.0
2012-07-16 09:45:00,35.63,35.67,35.54,35.54,542200.0,25.1229,25.1511,25.0595,25.0595,542200.0
2012-07-16 09:50:00,35.53,35.53,35.25,35.26,1305000.0,25.0524,25.0524,24.855,24.862,1305000.0
2012-07-16 09:55:00,35.26,35.36,35.25,35.3,984000.0,24.862,24.9326,24.855,24.8903,984000.0
2012-07-16 10:00:00,35.3,35.34,35.21,35.31,931700.0,24.8903,24.9185,24.8268,24.8973,931700.0
2012-07-16 10:05:00,35.31,35.36,35.23,35.28,693700.0,24.8973,24.9326,24.8409,24.8761,693700.0
2012-07-16 10:10:00,35.29,35.34,35.27,35.33,672900.0,24.8832,24.9185,24.8691,24.9114,672900.0
2012-07-16 10:15:00,35.34,35.45,35.32,35.4,827800.0,24.9185,24.996,24.9044,24.9608,827800.0
2012-07-16 10:20:00,35.41,35.44,35.37,35.4,699300.0,24.9678,24.989,24.9396,24.9608,699300.0
2012-07-16 10:25:00,35.39,35.43,35.38,35.41,471500.0,24.9537,24.9819,24.9467,24.9678,471500.0
2012-07-16 10:30:00,35.41,35.41,35.3,35.36,537000.0,24.9678,24.9678,24.8903,24.9326,537000.0
2012-07-16 10:35:00,35.36,35.44,35.36,35.42,520000.0,24.9326,24.989,24.9326,24.9749,520000.0
2012-07-16 10:40:00,35.42,35.45,35.4,35.43,587200.0,24.9749,24.996,24.9608,24.9819,587200.0
2012-07-16 10:45:00,35.44,35.48,35.42,35.45,586600.0,24.989,25.0172,24.9749,24.996,586600.0
2012-07-16 10:50:00,35.44,35.5,35.41,35.42,637500.0,24.989,25.0313,24.9678,24.9749,637500.0
2012-07-16 10:55:00,35.42,35.47,35.38,35.45,410200.0,24.9749,25.0101,24.9467,24.996,410200.0
2012-07-16 11:00:00,35.46,35.47,35.37,35.43,568400.0,25.0031,25.0101,24.9396,24.9819,568400.0
2012-07-16 11:05:00,35.43,35.43,35.38,35.38,435200.0,24.9819,24.9819,24.9467,24.9467,435200.0
2012-07-16 11:10:00,35.39,35.45,35.37,35.44,625300.0,24.9537,24.996,24.9396,24.989,625300.0
2012-07-16 11:15:00,35.44,35.48,35.39,35.4,462500.0,24.989,25.0172,24.9537,24.9608,462500.0
2012-07-16 11:20:00,35.4,35.4,35.31,35.32,713900.0,24.9608,24.9608,24.8973,24.9044,713900.0
2012-07-16 11:25:00,35.33,35.35,35.3,35.3,426000.0,24.9114,24.9255,24.8903,24.8903,426000.0
2012-07-16 11:30:00,35.31,35.31,35.22,35.24,572000.0,24.8973,24.8973,24.8338,24.8479,572000.0
2012-07-16 11:35:00,35.25,35.32,35.23,35.29,396100.0,24.855,24.9044,24.8409,24.8832,396100.0
2012-07-16 11:40:00,35.3,35.32,35.27,35.29,240600.0,24.8903,24.9044,24.8691,24.8832,240600.0
2012-07-16 11:45:00,35.3,35.33,35.27,35.29,356400.0,24.8903,24.9114,24.8691,24.8832,356400.0
2012-07-16 11:50:00,35.29,35.3,35.24,35.27,327800.0,24.8832,24.8903,24.8479,24.8691,327800.0
2012-07-16 11:55:00,35.27,35.3,35.23,35.26,330400.0,24.8691,24.8903,24.8409,24.862,330400.0
2012-07-16 12:00:00,35.26,35.29,35.24,35.25,238000.0,24.862,24.8832,24.8479,24.855,238000.0
2012-07-16 12:05:00,35.26,35.3,35.22,35.23,196000.0,24.862,24.8903,24.8338,24.8409,196000.0
2012-07-16 12:10:00,35.23,35.24,35.05,35.05,843600.0,24.8409,24.8479,24.714,24.714,843600.0
2012-07-16 12:15:00,35.05,35.06,34.92,35.02,886900.0,24.714,24.721,24.6223,24.6928,886900.0
2012-07-16 12:20:00,35.01,35.02,34.96,34.98,378500.0,24.6858,24.6928,24.6505,24.6646,378500.0
2012-07-16 12:25:00,34.97,34.99,34.82,34.84,902500.0,24.6576,24.6717,24.5518,24.5659,902500.0
2012-07-16 12:30:00,34.84,34.95,34.84,34.93,662900.0,24.5659,24.6435,24.5659,24.6294,662900.0
2012-07-16 12:35:00,34.94,34.99,34.92,34.94,909500.0,24.6364,24.6717,24.6223,24.6364,909500.0
2012-07-16 12:40:00,34.94,34.96,34.91,34.94,715900.0,24.6364,24.6505,24.6153,24.6364,715900.0
2012-07-16 12:45:00,34.94,35.0,34.94,34.99,359200.0,24.6364,24.6787,24.6364,24.6717,359200.0
2012-07-16 12:50:00,34.99,35.01,34.95,35.0,409200.0,24.6717,24.6858,24.6435,24.6787,409200.0
2012-07-16 12:55:00,35.0,35.01,34.92,34.93,523600.0,24.6787,24.6858,24.6223,24.6294,523600.0
2012-07-16 13:00:00,34.94,34.99,34.88,34.89,801900.0,24.6364,24.6717,24.5941,24.6012,801900.0
2012-07-16 13:05:00,34.89,34.92,34.85,34.86,922100.0,24.6012,24.6223,24.573,24.58,922100.0
2012-07-16 13:10:00,34.85,34.89,34.83,34.84,351000.0,24.573,24.6012,24.5589,24.5659,351000.0
2012-07-16 13:15:00,34.84,34.85,34.73,34.74,726000.0,24.5659,24.573,24.4883,24.4954,726000.0
2012-07-16 13:20:00,34.75,34.8,34.74,34.75,460100.0,24.5024,24.5377,24.4954,24.5024,460100.0
2012-07-16 13:25:00,34.76,34.78,34.74,34.78,421600.0,24.5095,24.5236,24.4954,24.5236,421600.0
2012-07-16 13:30:00,34.78,34.85,34.77,34.83,992700.0,24.5236,24.573,24.5165,24.5589,992700.0
2012-07-16 13:35:00,34.84,34.88,34.8,34.82,601900.0,24.5659,24.5941,24.5377,24.5518,601900.0
2012-07-16 13:40:00,34.82,34.85,34.8,34.84,427900.0,24.5518,24.573,24.5377,24.5659,427900.0
2012-07-16 13:45:00,34.84,34.93,34.83,34.91,418200.0,24.5659,24.6294,24.5589,24.6153,418200.0
2012-07-16 13:50:00,34.91,34.97,34.9,34.95,609900.0,24.6153,24.6576,24.6082,24.6435,609900.0
2012-07-16 13:55:00,34.95,35.02,34.94,34.98,434400.0,24.6435,24.6928,24.6364,24.6646,434400.0
2012-07-16 14:00:00,34.98,35.04,34.98,35.03,806000.0,24.6646,24.7069,24.6646,24.6999,806000.0
2012-07-16 14:05:00,35.03,35.05,35.0,35.02,282000.0,24.6999,24.714,24.6787,24.6928,282000.0
2012-07-16 14:10:00,35.02,35.05,35.02,35.04,270000.0,24.6928,24.714,24.6928,24.7069,270000.0
2012-07-16 14:15:00,35.05,35.16,35.04,35.1,955700.0,24.714,24.7915,24.7069,24.7492,955700.0
2012-07-16 14:20:00,35.11,35.12,35.09,35.12,507700.0,24.7563,24.7633,24.7422,24.7633,507700.0
2012-07-16 14:25:00,35.12,35.18,35.12,35.12,603300.0,24.7633,24.8056,24.7633,24.7633,603300.0
2012-07-16 14:30:00,35.13,35.16,35.11,35.13,350800.0,24.7704,24.7915,24.7563,24.7704,350800.0
2012-07-16 14:35:00,35.13,35.17,35.13,35.15,377400.0,24.7704,24.7986,24.7704,24.7845,377400.0
2012-07-16 14:40:00,35.15,35.16,35.13,35.15,628200.0,24.7845,24.7915,24.7704,24.7845,628200.0
2012-07-16 14:45:00,35.14,35.17,35.13,35.15,405600.0,24.7774,24.7986,24.7704,24.7845,405600.0
2012-07-16 14:50:00,35.14,35.16,35.05,35.09,709700.0,24.7774,24.7915,24.714,24.7422,709700.0
2012-07-16 14:55:00,35.09,35.15,35.09,35.12,336800.0,24.7422,24.7845,24.7422,24.7633,336800.0
2012-07-16 15:00:00,35.12,35.14,35.08,35.09,594200.0,24.7633,24.7774,24.7351,24.7422,594200.0
2012-07-16 15:05:00,35.1,35.1,35.06,35.07,276800.0,24.7492,24.7492,24.721,24.7281,276800.0
2012-07-16 15:10:00,35.08,35.1,35.06,35.1,327800.0,24.7351,24.7492,24.721,24.7492,327800.0
2012-07-16 15:15:00,35.1,35.14,35.09,35.12,649200.0,24.7492,24.7774,24.7422,24.7633,649200.0
2012-07-16 15:20:00,35.12,35.12,35.08,35.09,293200.0,24.7633,24.7633,24.7351,24.7422,293200.0
2012-07-16 15:25:00,35.1,35.1,34.96,34.98,971500.0,24.7492,24.7492,24.6505,24.6646,971500.0
2012-07-16 15:30:00,34.98,35.03,34.94,35.03,482000.0,24.6646,24.6999,24.6364,24.6999,482000.0
2012-07-16 15:35:00,35.03,35.04,34.99,35.03,871500.0,24.6999,24.7069,24.6717,24.6999,871500.0
2012-07-16 15:40:00,35.03,35.07,35.0,35.05,641800.0,24.6999,24.7281,24.6787,24.714,641800.0
2012-07-16 15:45:00,35.05,35.06,34.98,35.04,1189400.0,24.714,24.721,24.6646,24.7069,1189400.0
2012-07-16 15:50:00,35.03,35.12,35.03,35.12,1179700.0,24.6999,24.7633,24.6999,24.7633,1179700.0
2012-07-16 15:55:00,35.12,35.12,35.02,35.08,1811700.0,24.7633,24.7633,24.6928,24.7351,1811700.0
2012-07-17 09:30:00,35.42,35.48,35.12,35.15,983500.0,24.9749,25.0172,24.7633,24.7845,983500.0
2012-07-17 09:35:00,35.15,35.25,35.1,35.17,573400.0,24.7845,24.855,24.7492,24.7986,573400.0
2012-07-17 09:40:00,35.16,35.17,34.97,35.09,950400.0,24.7915,24.7986,24.6576,24.7422,950400.0
2012-07-17 09:45:00,35.09,35.14,34.97,34.99,759100.0,24.7422,24.7774,24.6576,24.6717,759100.0
2012-07-17 09:50:00,34.98,34.98,34.65,34.66,1552300.0,24.6646,24.6646,24.4319,24.439,1552300.0
2012-07-17 09:55:00,34.65,34.7,34.53,34.61,2008000.0,24.4319,24.4672,24.3473,24.4037,2008000.0
2012-07-17 10:00:00,34.61,34.61,34.27,34.28,2822700.0,24.4037,24.4037,24.164,24.171,2822700.0
2012-07-17 10:05:00,34.28,34.49,34.28,34.45,1465700.0,24.171,24.3191,24.171,24.2909,1465700.0
2012-07-17 10:10:00,34.45,34.55,34.41,34.53,1156100.0,24.2909,24.3614,24.2627,24.3473,1156100.0
2012-07-17 10:15:00,34.53,34.6,34.44,34.49,853500.0,24.3473,24.3967,24.2839,24.3191,853500.0
2012-07-17 10:20:00,34.49,34.63,34.45,34.63,579400.0,24.3191,24.4178,24.2909,24.4178,579400.0
2012-07-17 10:25:00,34.64,34.64,34.52,34.56,557600.0,24.4249,24.4249,24.3403,24.3685,557600.0
2012-07-17 10:30:00,34.56,34.56,34.45,34.5,784500.0,24.3685,24.3685,24.2909,24.3262,784500.0
2012-07-17 10:35:00,34.49,34.5,34.38,34.47,843600.0,24.3191,24.3262,24.2416,24.305,843600.0
2012-07-17 10:40:00,34.47,34.52,34.46,34.49,704000.0,24.305,24.3403,24.298,24.3191,704000.0
2012-07-17 10:45:00,34.49,34.55,34.47,34.5,441600.0,24.3191,24.3614,24.305,24.3262,441600.0
2012-07-17 10:50:00,34.5,34.51,34.45,34.5,671000.0,24.3262,24.3332,24.2909,24.3262,671000.0
2012-07-17 10:55:00,34.5,34.51,34.45,34.5,239100.0,24.3262,24.3332,24.2909,24.3262,239100.0
2012-07-17 11:00:00,34.5,34.51,34.47,34.51,356800.0,24.3262,24.3332,24.305,24.3332,356800.0
2012-07-17 11:05:00,34.51,34.58,34.49,34.54,394900.0,24.3332,24.3826,24.3191,24.3544,394900.0
2012-07-17 11:10:00,34.55,34.6,34.54,34.55,249600.0,24.3614,24.3967,24.3544,24.3614,249600.0
2012-07-17 11:15:00,34.55,34.56,34.45,34.51,359200.0,24.3614,24.3685,24.2909,24.3332,359200.0
2012-07-17 11:20:00,34.51,34.55,34.49,34.5,156500.0,24.3332,24.3614,24.3191,24.3262,156500.0
2012-07-17 11:25:00,34.51,34.52,34.43,34.45,364800.0,24.3332,24.3403,24.2768,24.2909,364800.0
2012-07-17 11:30:00,34.46,34.53,34.45,34.53,389400.0,24.298,24.3473,24.2909,24.3473,389400.0
2012-07-17 11:35:00,34.53,34.55,34.49,34.5,487500.0,24.3473,24.3614,24.3191,24.3262,487500.0
2012-07-17 11:40:00,34.51,34.57,34.48,34.57,336400.0,24.3332,24.3755,24.3121,24.3755,336400.0
2012-07-17 11:45:00,34.58,34.6,34.56,34.58,429600.0,24.3826,24.3967,24.3685,24.3826,429600.0
2012-07-17 11:50:00,34.58,34.6,34.51,34.56,650500.0,24.3826,24.3967,24.3332,24.3685,650500.0
2012-07-17 11:55:00,34.55,34.62,34.54,34.56,417300.0,24.3614,24.4108,24.3544,24.3685,417300.0
2012-07-17 12:00:00,34.57,34.7,34.56,34.67,674400.0,24.3755,24.4672,24.3685,24.446,674400.0
2012-07-17 12:05:00,34.67,34.68,34.59,34.59,367600.0,24.446,24.4531,24.3896,24.3896,367600.0
2012-07-17 12:10:00,34.6,34.62,34.59,34.61,349800.0,24.3967,24.4108,24.3896,24.4037,349800.0
2012-07-17 12:15:00,34.6,34.64,34.59,34.63,257300.0,24.3967,24.4249,24.3896,24.4178,257300.0
2012-07-17 12:20:00,34.63,34.73,34.63,34.71,300400.0,24.4178,24.4883,24.4178,24.4742,300400.0
2012-07-17 12:25:00,34.71,34.76,34.69,34.72,550300.0,24.4742,24.5095,24.4601,24.4813,550300.0
2012-07-17 12:30:00,34.71,34.85,34.71,34.83,407100.0,24.4742,24.573,24.4742,24.5589,407100.0
2012-07-17 12:35:00,34.84,34.88,34.81,34.85,481400.0,24.5659,24.5941,24.5447,24.573,481400.0
2012-07-17 12:40:00,34.84,34.86,34.76,34.84,496100.0,24.5659,24.58,24.5095,24.5659,496100.0
2012-07-17 12:45:00,34.85,34.87,34.75,34.75,433500.0,24.573,24.5871,24.5024,24.5024,433500.0
2012-07-17 12:50:00,34.75,34.77,34.72,34.74,189900.0,24.5024,24.5165,24.4813,24.4954,189900.0
2012-07-17 12:55:00,34.73,34.73,34.66,34.67,338100.0,24.4883,24.4883,24.439,24.446,338100.0
2012-07-17 13:00:00,34.66,34.75,34.66,34.74,377600.0,24.439,24.5024,24.439,24.4954,377600.0
2012-07-17 13:05:00,34.75,34.77,34.71,34.75,175600.0,24.5024,24.5165,24.4742,24.5024,175600.0
2012-07-17 13:10:00,34.76,34.82,34.74,34.79,215700.0,24.5095,24.5518,24.4954,24.5306,215700.0
2012-07-17 13:15:00,34.79,34.84,34.79,34.83,123100.0,24.5306,24.5659,24.5306,24.5589,123100.0
2012-07-17 13:20:00,34.83,34.88,34.81,34.88,412300.0,24.5589,24.5941,24.5447,24.5941,412300.0
2012-07-17 13:25:00,34.88,34.92,34.85,34.86,362000.0,24.5941,24.6223,24.573,24.58,362000.0
2012-07-17 13:30:00,34.86,34.94,34.85,34.89,426800.0,24.58,24.6364,24.573,24.6012,426800.0
2012-07-17 13:35:00,34.89,34.91,34.8,34.88,615600.0,24.6012,24.6153,24.5377,24.5941,615600.0
2012-07-17 13:40:00,34.87,34.9,34.84,34.87,644400.0,24.5871,24.6082,24.5659,24.5871,644400.0
2012-07-17 13:45:00,34.86,34.89,34.84,34.84,181900.0,24.58,24.6012,24.5659,24.5659,181900.0
2012-07-17 13:50:00,34.84,34.86,34.82,34.83,299100.0,24.5659,24.58,24.5518,24.5589,299100.0
2012-07-17 13:55:00,34.85,34.85,34.72,34.75,443800.0,24.573,24.573,24.4813,24.5024,443800.0
2012-07-17 14:00:00,34.76,34.81,34.7,34.81,596800.0,24.5095,24.5447,24.4672,24.5447,596800.0
2012-07-17 14:05:00,34.81,34.84,34.77,34.83,388900.0,24.5447,24.5659,24.5165,24.5589,388900.0
2012-07-17 14:10:00,34.83,34.84,34.74,34.75,411200.0,24.5589,24.5659,24.4954,24.5024,411200.0
2012-07-17 14:15:00,34.75,34.77,34.7,34.7,231500.0,24.5024,24.5165,24.4672,24.4672,231500.0
2012-07-17 14:20:00,34.7,34.74,34.68,34.72,323500.0,24.4672,24.4954,24.4531,24.4813,323500.0
2012-07-17 14:25:00,34.71,34.78,34.71,34.78,222300.0,24.4742,24.5236,24.4742,24.5236,222300.0
2012-07-17 14:30:00,34.78,34.79,34.74,34.77,208400.0,24.5236,24.5306,24.4954,24.5165,208400.0
2012-07-17 14:35:00,34.77,34.8,34.76,34.76,213000.0,24.5165,24.5377,24.5095,24.5095,213000.0
2012-07-17 14:40:00,34.76,34.78,34.76,34.77,200600.0,24.5095,24.5236,24.5095,24.5165,200600.0
2012-07-17 14:45:00,34.77,34.82,34.77,34.8,365400.0,24.5165,24.5518,24.5165,24.5377,365400.0
2012-07-17 14:50:00,34.82,34.9,34.82,34.9,266000.0,24.5518,24.6082,24.5518,24.6082,266000.0
2012-07-17 14:55:00,34.9,34.95,34.86,34.88,678400.0,24.6082,24.6435,24.58,24.5941,678400.0
2012-07-17 15:00:00,34.88,34.91,34.83,34.83,515500.0,24.5941,24.6153,24.5589,24.5589,515500.0
2012-07-17 15:05:00,34.83,34.9,34.82,34.9,416100.0,24.5589,24.6082,24.5518,24.6082,416100.0
2012-07-17 15:10:00,34.9,34.94,34.89,34.89,182600.0,24.6082,24.6364,24.6012,24.6012,182600.0
2012-07-17 15:15:00,34.9,34.95,34.88,34.91,185100.0,24.6082,24.6435,24.5941,24.6153,185100.0
2012-07-17 15:20:00,34.91,34.93,34.88,34.92,143300.0,24.6153,24.6294,24.5941,24.6223,143300.0
2012-07-17 15:25:00,34.92,34.92,34.81,34.83,332400.0,24.6223,24.6223,24.5447,24.5589,332400.0
2012-07-17 15:30:00,34.84,34.94,34.83,34.94,244400.0,24.5659,24.6364,24.5589,24.6364,244400.0
2012-07-17 15:35:00,34.93,34.93,34.85,34.87,431200.0,24.6294,24.6294,24.573,24.5871,431200.0
2012-07-17 15:40:00,34.87,34.95,34.87,34.9,386800.0,24.5871,24.6435,24.5871,24.6082,386800.0
2012-07-17 15:45:00,34.9,34.95,34.9,34.91,558800.0,24.6082,24.6435,24.6082,24.6153,558800.0
2012-07-17 15:50:00,34.91,34.95,34.9,34.93,693800.0,24.6153,24.6435,24.6082,24.6294,693800.0
2012-07-17 15:55:00,34.94,34.98,34.9,34.98,1444300.0,24.6364,24.6646,24.6082,24.6646,1444300.0
2012-07-18 09:30:00,34.75,34.99,34.65,34.91,653000.0,24.5024,24.6717,24.4319,24.6153,653000.0
2012-07-18 09:35:00,34.91,34.94,34.71,34.82,737200.0,24.6153,24.6364,24.4742,24.5518,737200.0
2012-07-18 09:40:00,34.82,34.92,34.75,34.83,533300.0,24.5518,24.6223,24.5024,24.5589,533300.0
2012-07-18 09:45:00,34.83,34.85,34.73,34.82,788600.0,24.5589,24.573,24.4883,24.5518,788600.0
2012-07-18 09:50:00,34.83,35.09,34.82,35.08,630200.0,24.5589,24.7422,24.5518,24.7351,630200.0
2012-07-18 09:55:00,35.08,35.14,34.93,34.96,483700.0,24.7351,24.7774,24.6294,24.6505,483700.0
2012-07-18 10:00:00,34.96,35.01,34.83,34.92,1241000.0,24.6505,24.6858,24.5589,24.6223,1241000.0
2012-07-18 10:05:00,34.93,35.1,34.93,35.07,642600.0,24.6294,24.7492,24.6294,24.7281,642600.0
2012-07-18 10:10:00,35.08,35.23,35.08,35.13,747100.0,24.7351,24.8409,24.7351,24.7704,747100.0
2012-07-18 10:15:00,35.13,35.16,35.02,35.03,476800.0,24.7704,24.7915,24.6928,24.6999,476800.0
2012-07-18 10:20:00,35.03,35.05,34.96,35.0,368500.0,24.6999,24.714,24.6505,24.6787,368500.0
2012-07-18 10:25:00,35.0,35.04,34.97,34.99,365900.0,24.6787,24.7069,24.6576,24.6717,365900.0
2012-07-18 10:30:00,34.99,35.02,34.87,34.87,840700.0,24.6717,24.6928,24.5871,24.5871,840700.0
2012-07-18 10:35:00,34.88,34.96,34.85,34.94,293500.0,24.5941,24.6505,24.573,24.6364,293500.0
2012-07-18 10:40:00,34.94,35.05,34.93,35.04,390300.0,24.6364,24.714,24.6294,24.7069,390300.0
2012-07-18 10:45:00,35.03,35.13,35.0,35.13,342200.0,24.6999,24.7704,24.6787,24.7704,342200.0
2012-07-18 10:50:00,35.13,35.15,35.06,35.12,407900.0,24.7704,24.7845,24.721,24.7633,407900.0
2012-07-18 10:55:00,35.12,35.23,35.12,35.2,488600.0,24.7633,24.8409,24.7633,24.8197,488600.0
2012-07-18 11:00:00,35.2,35.21,35.06,35.09,396200.0,24.8197,24.8268,24.721,24.7422,396200.0
2012-07-18 11:05:00,35.08,35.12,35.06,35.06,188300.0,24.7351,24.7633,24.721,24.721,188300.0
2012-07-18 11:10:00,35.07,35.08,35.03,35.05,190200.0,24.7281,24.7351,24.6999,24.714,190200.0
2012-07-18 11:15:00,35.06,35.08,35.0,35.05,250900.0,24.721,24.7351,24.6787,24.714,250900.0
2012-07-18 11:20:00,35.06,35.08,35.0,35.01,178000.0,24.721,24.7351,24.6787,24.6858,178000.0
2012-07-18 11:25:00,35.01,35.05,35.0,35.03,153400.0,24.6858,24.714,24.6787,24.6999,153400.0
2012-07-18 11:30:00,35.03,35.13,35.03,35.12,241100.0,24.6999,24.7704,24.6999,24.7633,241100.0
2012-07-18 11:35:00,35.11,35.18,35.11,35.13,221800.0,24.7563,24.8056,24.7563,24.7704,221800.0
2012-07-18 11:40:00,35.13,35.17,35.1,35.13,335800.0,24.7704,24.7986,24.7492,24.7704,335800.0
2012-07-18 11:45:00,35.13,35.16,35.05,35.05,377500.0,24.7704,24.7915,24.714,24.714,377500.0
2012-07-18 11:50:00,35.06,35.07,35.05,35.05,231700.0,24.721,24.7281,24.714,24.714,231700.0
2012-07-18 11:55:00,35.06,35.06,35.02,35.05,184200.0,24.721,24.721,24.6928,24.714,184200.0
2012-07-18 12:00:00,35.04,35.08,35.02,35.07,364900.0,24.7069,24.7351,24.6928,24.7281,364900.0
2012-07-18 12:05:00,35.07,35.13,35.06,35.11,319900.0,24.7281,24.7704,24.721,24.7563,319900.0
2012-07-18 12:10:00,35.12,35.14,35.09,35.14,527100.0,24.7633,24.7774,24.7422,24.7774,527100.0
2012-07-18 12:15:00,35.14,35.18,35.12,35.16,387900.0,24.7774,24.8056,24.7633,24.7915,387900.0
2012-07-18 12:20:00,35.17,35.19,35.12,35.13,281900.0,24.7986,24.8127,24.7633,24.7704,281900.0
2012-07-18 12:25:00,35.13,35.15,35.1,35.14,210800.0,24.7704,24.7845,24.7492,24.7774,210800.0
2012-07-18 12:30:00,35.14,35.16,35.1,35.1,182300.0,24.7774,24.7915,24.7492,24.7492,182300.0
2012-07-18 12:35:00,35.1,35.1,35.05,35.08,259900.0,24.7492,24.7492,24.714,24.7351,259900.0
2012-07-18 12:40:00,35.08,35.11,35.07,35.1,215400.0,24.7351,24.7563,24.7281,24.7492,215400.0
2012-07-18 12:45:00,35.11,35.12,35.1,35.1,78700.0,24.7563,24.7633,24.7492,24.7492,78700.0
2012-07-18 12:50:00,35.1,35.14,35.1,35.13,111300.0,24.7492,24.7774,24.7492,24.7704,111300.0
2012-07-18 12:55:00,35.14,35.14,35.13,35.13,94600.0,24.7774,24.7774,24.7704,24.7704,94600.0
2012-07-18 13:00:00,35.14,35.16,35.08,35.09,155600.0,24.7774,24.7915,24.7351,24.7422,155600.0
2012-07-18 13:05:00,35.09,35.13,35.09,35.12,89800.0,24.7422,24.7704,24.7422,24.7633,89800.0
2012-07-18 13:10:00,35.11,35.12,35.09,35.1,169700.0,24.7563,24.7633,24.7422,24.7492,169700.0
2012-07-18 13:15:00,35.1,35.12,35.09,35.1,164700.0,24.7492,24.7633,24.7422,24.7492,164700.0
2012-07-18 13:20:00,35.1,35.13,35.09,35.12,222800.0,24.7492,24.7704,24.7422,24.7633,222800.0
2012-07-18 13:25:00,35.13,35.13,35.07,35.08,317700.0,24.7704,24.7704,24.7281,24.7351,317700.0
2012-07-18 13:30:00,35.08,35.09,35.02,35.03,197800.0,24.7351,24.7422,24.6928,24.6999,197800.0
2012-07-18 13:35:00,35.03,35.05,34.98,34.99,286500.0,24.6999,24.714,24.6646,24.6717,286500.0
2012-07-18 13:40:00,35.0,35.02,34.98,34.98,269000.0,24.6787,24.6928,24.6646,24.6646,269000.0
2012-07-18 13:45:00,34.98,35.03,34.98,35.03,95900.0,24.6646,24.6999,24.6646,24.6999,95900.0
2012-07-18 13:50:00,35.03,35.05,34.97,35.05,369200.0,24.6999,24.714,24.6576,24.714,369200.0
2012-07-18 13:55:00,35.05,35.07,34.95,34.98,414900.0,24.714,24.7281,24.6435,24.6646,414900.0
2012-07-18 14:00:00,34.98,35.01,34.95,35.01,275300.0,24.6646,24.6858,24.6435,24.6858,275300.0
2012-07-18 14:05:00,35.01,35.05,34.98,35.01,191000.0,24.6858,24.714,24.6646,24.6858,191000.0
2012-07-18 14:10:00,35.0,35.03,35.0,35.01,220600.0,24.6787,24.6999,24.6787,24.6858,220600.0
2012-07-18 14:15:00,35.01,35.02,34.98,35.0,183600.0,24.6858,24.6928,24.6646,24.6787,183600.0
2012-07-18 14:20:00,34.99,35.04,34.97,34.97,238200.0,24.6717,24.7069,24.6576,24.6576,238200.0
2012-07-18 14:25:00,34.98,35.03,34.96,35.02,228800.0,24.6646,24.6999,24.6505,24.6928,228800.0
2012-07-18 14:30:00,35.02,35.02,34.98,34.99,282800.0,24.6928,24.6928,24.6646,24.6717,282800.0
2012-07-18 14:35:00,34.98,35.0,34.92,34.94,259200.0,24.6646,24.6787,24.6223,24.6364,259200.0
2012-07-18 14:40:00,34.95,34.96,34.79,34.85,673300.0,24.6435,24.6505,24.5306,24.573,673300.0
2012-07-18 14:45:00,34.85,34.9,34.85,34.89,354200.0,24.573,24.6082,24.573,24.6012,354200.0
2012-07-18 14:50:00,34.89,34.92,34.88,34.91,213400.0,24.6012,24.6223,24.5941,24.6153,213400.0
2012-07-18 14:55:00,34.91,34.96,34.9,34.96,161500.0,24.6153,24.6505,24.6082,24.6505,161500.0
2012-07-18 15:00:00,34.96,34.98,34.95,34.96,149800.0,24.6505,24.6646,24.6435,24.6505,149800.0
2012-07-18 15:05:00,34.96,34.98,34.94,34.96,177600.0,24.6505,24.6646,24.6364,24.6505,177600.0
2012-07-18 15:10:00,34.95,35.0,34.93,34.98,260400.0,24.6435,24.6787,24.6294,24.6646,260400.0
2012-07-18 15:15:00,34.97,34.98,34.95,34.97,113100.0,24.6576,24.6646,24.6435,24.6576,113100.0
2012-07-18 15:20:00,34.98,35.04,34.97,34.97,291600.0,24.6646,24.7069,24.6576,24.6576,291600.0
2012-07-18 15:25:00,34.98,35.0,34.94,34.99,296600.0,24.6646,24.6787,24.6364,24.6717,296600.0
2012-07-18 15:30:00,34.98,35.03,34.96,35.0,203500.0,24.6646,24.6999,24.6505,24.6787,203500.0
2012-07-18 15:35:00,34.99,35.02,34.96,34.97,272800.0,24.6717,24.6928,24.6505,24.6576,272800.0
2012-07-18 15:40:00,34.97,35.0,34.96,34.98,283800.0,24.6576,24.6787,24.6505,24.6646,283800.0
2012-07-18 15:45:00,34.99,35.01,34.93,34.93,607800.0,24.6717,24.6858,24.6294,24.6294,607800.0
2012-07-18 15:50:00,34.93,34.96,34.85,34.9,840000.0,24.6294,24.6505,24.573,24.6082,840000.0
2012-07-18 15:55:00,34.9,34.97,34.89,34.97,1166500.0,24.6082,24.6576,24.6012,24.6576,1166500.0
2012-07-19 09:30:00,35.02,35.06,34.9,35.0,686500.0,24.6928,24.721,24.6082,24.6787,686500.0
2012-07-19 09:35:00,35.0,35.17,34.99,35.03,562700.0,24.6787,24.7986,24.6717,24.6999,562700.0
2012-07-19 09:40:00,35.04,35.1,35.01,35.08,431700.0,24.7069,24.7492,24.6858,24.7351,431700.0
2012-07-19 09:45:00,35.09,35.09,35.01,35.02,280400.0,24.7422,24.7422,24.6858,24.6928,280400.0
2012-07-19 09:50:00,35.01,35.07,35.01,35.06,202800.0,24.6858,24.7281,24.6858,24.721,202800.0
2012-07-19 09:55:00,35.05,35.06,35.0,35.05,331900.0,24.714,24.721,24.6787,24.714,331900.0
2012-07-19 10:00:00,35.05,35.06,34.9,35.0,566100.0,24.714,24.721,24.6082,24.6787,566100.0
2012-07-19 10:05:00,35.0,35.0,34.9,34.91,491500.0,24.6787,24.6787,24.6082,24.6153,491500.0
2012-07-19 10:10:00,34.91,34.93,34.83,34.88,538900.0,24.6153,24.6294,24.5589,24.5941,538900.0
2012-07-19 10:15:00,34.88,34.96,34.82,34.95,379300.0,24.5941,24.6505,24.5518,24.6435,379300.0
2012-07-19 10:20:00,34.95,34.98,34.9,34.93,258300.0,24.6435,24.6646,24.6082,24.6294,258300.0
2012-07-19 10:25:00,34.92,34.93,34.87,34.92,212000.0,24.6223,24.6294,24.5871,24.6223,212000.0
2012-07-19 10:30:00,34.92,34.97,34.89,34.96,410100.0,24.6223,24.6576,24.6012,24.6505,410100.0
2012-07-19 10:35:00,34.97,34.98,34.91,34.96,267900.0,24.6576,24.6646,24.6153,24.6505,267900.0
2012-07-19 10:40:00,34.96,35.0,34.94,34.99,199200.0,24.6505,24.6787,24.6364,24.6717,199200.0
2012-07-19 10:45:00,34.99,35.03,34.99,35.02,182000.0,24.6717,24.6999,24.6717,24.6928,182000.0
2012-07-19 10:50:00,35.02,35.07,34.98,34.98,290500.0,24.6928,24.7281,24.6646,24.6646,290500.0
2012-07-19 10:55:00,34.99,35.02,34.97,34.98,206000.0,24.6717,24.6928,24.6576,24.6646,206000.0
2012-07-19 11:00:00,34.99,35.07,34.99,35.07,273200.0,24.6717,24.7281,24.6717,24.7281,273200.0
2012-07-19 11:05:00,35.07,35.13,35.05,35.08,415700.0,24.7281,24.7704,24.714,24.7351,415700.0
2012-07-19 11:10:00,35.08,35.1,35.02,35.06,210200.0,24.7351,24.7492,24.6928,24.721,210200.0
2012-07-19 11:15:00,35.06,35.09,35.04,35.07,258600.0,24.721,24.7422,24.7069,24.7281,258600.0
2012-07-19 11:20:00,35.07,35.12,35.05,35.1,498600.0,24.7281,24.7633,24.714,24.7492,498600.0
2012-07-19 11:25:00,35.1,35.13,35.08,35.13,180900.0,24.7492,24.7704,24.7351,24.7704,180900.0
2012-07-19 11:30:00,35.11,35.13,35.08,35.09,249800.0,24.7563,24.7704,24.7351,24.7422,249800.0
2012-07-19 11:35:00,35.1,35.16,35.09,35.14,364900.0,24.7492,24.7915,24.7422,24.7774,364900.0
2012-07-19 11:40:00,35.14,35.15,35.05,35.05,234000.0,24.7774,24.7845,24.714,24.714,234000.0
2012-07-19 11:45:00,35.06,35.07,35.01,35.06,383800.0,24.721,24.7281,24.6858,24.721,383800.0
2012-07-19 11:50:00,35.06,35.08,35.03,35.04,139400.0,24.721,24.7351,24.6999,24.7069,139400.0
2012-07-19 11:55:00,35.05,35.09,35.04,35.06,92700.0,24.714,24.7422,24.7069,24.721,92700.0
2012-07-19 12:00:00,35.07,35.07,35.01,35.05,201000.0,24.7281,24.7281,24.6858,24.714,201000.0
2012-07-19 12:05:00,35.05,35.09,35.04,35.04,220600.0,24.714,24.7422,24.7069,24.7069,220600.0
2012-07-19 12:10:00,35.05,35.05,35.0,35.04,159800.0,24.714,24.714,24.6787,24.7069,159800.0
2012-07-19 12:15:00,35.04,35.1,35.02,35.03,578900.0,24.7069,24.7492,24.6928,24.6999,578900.0
2012-07-19 12:20:00,35.03,35.03,34.97,35.0,336200.0,24.6999,24.6999,24.6576,24.6787,336200.0
2012-07-19 12:25:00,34.99,35.06,34.97,34.97,248300.0,24.6717,24.721,24.6576,24.6576,248300.0
2012-07-19 12:30:00,34.97,34.99,34.9,34.9,334800.0,24.6576,24.6717,24.6082,24.6082,334800.0
2012-07-19 12:35:00,34.91,34.95,34.87,34.91,427700.0,24.6153,24.6435,24.5871,24.6153,427700.0
2012-07-19 12:40:00,34.91,34.95,34.88,34.9,208700.0,24.6153,24.6435,24.5941,24.6082,208700.0
2012-07-19 12:45:00,34.89,34.9,34.77,34.79,435400.0,24.6012,24.6082,24.5165,24.5306,435400.0
2012-07-19 12:50:00,34.79,34.83,34.78,34.81,258200.0,24.5306,24.5589,24.5236,24.5447,258200.0
2012-07-19 12:55:00,34.82,34.83,34.58,34.58,1107400.0,24.5518,24.5589,24.3826,24.3826,1107400.0
2012-07-19 13:00:00,34.58,34.67,34.57,34.57,716000.0,24.3826,24.446,24.3755,24.3755,716000.0
2012-07-19 13:05:00,34.57,34.61,34.53,34.57,649900.0,24.3755,24.4037,24.3473,24.3755,649900.0
2012-07-19 13:10:00,34.57,34.61,34.56,34.57,376600.0,24.3755,24.4037,24.3685,24.3755,376600.0
2012-07-19 13:15:00,34.58,34.6,34.53,34.55,535100.0,24.3826,24.3967,24.3473,24.3614,535100.0
2012-07-19 13:20:00,34.55,34.59,34.54,34.57,326400.0,24.3614,24.3896,24.3544,24.3755,326400.0
2012-07-19 13:25:00,34.57,34.6,34.55,34.56,359400.0,24.3755,24.3967,24.3614,24.3685,359400.0
2012-07-19 13:30:00,34.56,34.56,34.5,34.51,651800.0,24.3685,24.3685,24.3262,24.3332,651800.0
2012-07-19 13:35:00,34.51,34.54,34.5,34.52,395500.0,24.3332,24.3544,24.3262,24.3403,395500.0
2012-07-19 13:40:00,34.52,34.54,34.41,34.42,548800.0,24.3403,24.3544,24.2627,24.2698,548800.0
2012-07-19 13:45:00,34.42,34.45,34.36,34.41,800800.0,24.2698,24.2909,24.2275,24.2627,800800.0
2012-07-19 13:50:00,34.4,34.42,34.38,34.41,325300.0,24.2557,24.2698,24.2416,24.2627,325300.0
2012-07-19 13:55:00,34.41,34.43,34.36,34.43,504900.0,24.2627,24.2768,24.2275,24.2768,504900.0
2012-07-19 14:00:00,34.43,34.44,34.39,34.4,283000.0,24.2768,24.2839,24.2486,24.2557,283000.0
2012-07-19 14:05:00,34.41,34.41,34.35,34.4,308500.0,24.2627,24.2627,24.2204,24.2557,308500.0
2012-07-19 14:10:00,34.41,34.45,34.39,34.43,330600.0,24.2627,24.2909,24.2486,24.2768,330600.0
2012-07-19 14:15:00,34.43,34.45,34.4,34.41,239200.0,24.2768,24.2909,24.2557,24.2627,239200.0
2012-07-19 14:20:00,34.41,34.42,34.35,34.36,445200.0,24.2627,24.2698,24.2204,24.2275,445200.0
2012-07-19 14:25:00,34.35,34.37,34.32,34.37,352900.0,24.2204,24.2345,24.1992,24.2345,352900.0
2012-07-19 14:30:00,34.37,34.45,34.35,34.43,334500.0,24.2345,24.2909,24.2204,24.2768,334500.0
2012-07-19 14:35:00,34.43,34.45,34.41,34.44,539000.0,24.2768,24.2909,24.2627,24.2839,539000.0
2012-07-19 14:40:00,34.44,34.44,34.37,34.37,246100.0,24.2839,24.2839,24.2345,24.2345,246100.0
2012-07-19 14:45:00,34.38,34.39,34.31,34.32,323800.0,24.2416,24.2486,24.1922,24.1992,323800.0
2012-07-19 14:50:00,34.32,34.35,34.31,34.35,306000.0,24.1992,24.2204,24.1922,24.2204,306000.0
2012-07-19 14:55:00,34.35,34.38,34.35,34.35,280200.0,24.2204,24.2416,24.2204,24.2204,280200.0
2012-07-19 15:00:00,34.35,34.36,34.31,34.33,426800.0,24.2204,24.2275,24.1922,24.2063,426800.0
2012-07-19 15:05:00,34.33,34.34,34.31,34.33,360600.0,24.2063,24.2133,24.1922,24.2063,360600.0
2012-07-19 15:10:00,34.33,34.4,34.32,34.39,334000.0,24.2063,24.2557,24.1992,24.2486,334000.0
2012-07-19 15:15:00,34.39,34.4,34.36,34.39,265000.0,24.2486,24.2557,24.2275,24.2486,265000.0
2012-07-19 15:20:00,34.39,34.4,34.34,34.35,394600.0,24.2486,24.2557,24.2133,24.2204,394600.0
2012-07-19 15:25:00,34.36,34.4,34.33,34.35,386700.0,24.2275,24.2557,24.2063,24.2204,386700.0
2012-07-19 15:30:00,34.35,34.38,34.32,34.36,373300.0,24.2204,24.2416,24.1992,24.2275,373300.0
2012-07-19 15:35:00,34.36,34.39,34.33,34.37,476700.0,24.2275,24.2486,24.2063,24.2345,476700.0
2012-07-19 15:40:00,34.37,34.38,34.34,34.34,603500.0,24.2345,24.2416,24.2133,24.2133,603500.0
2012-07-19 15:45:00,34.35,34.47,34.34,34.46,1240300.0,24.2204,24.305,24.2133,24.298,1240300.0
2012-07-19 15:50:00,34.46,34.47,34.36,34.36,993700.0,24.298,24.305,24.2275,24.2275,993700.0
2012-07-19 15:55:00,34.37,34.47,34.36,34.46,1951900.0,24.2345,24.305,24.2275,24.298,1951900.0
2012-07-20 09:30:00,34.05,34.11,33.91,34.09,2989400.0,24.0089,24.0512,23.9102,24.0371,2989400.0
2012-07-20 09:35:00,34.1,34.1,34.01,34.05,770600.0,24.0441,24.0441,23.9807,24.0089,770600.0
2012-07-20 09:40:00,34.05,34.07,33.92,34.04,749700.0,24.0089,24.023,23.9172,24.0018,749700.0
2012-07-20 09:45:00,34.05,34.06,33.95,33.96,702300.0,24.0089,24.0159,23.9384,23.9454,702300.0
2012-07-20 09:50:00,33.96,34.0,33.91,33.99,601200.0,23.9454,23.9736,23.9102,23.9666,601200.0
2012-07-20 09:55:00,34.0,34.04,33.95,34.01,470600.0,23.9736,24.0018,23.9384,23.9807,470600.0
2012-07-20 10:00:00,34.01,34.08,34.0,34.04,583400.0,23.9807,24.03,23.9736,24.0018,583400.0
2012-07-20 10:05:00,34.03,34.08,34.0,34.0,532000.0,23.9948,24.03,23.9736,23.9736,532000.0
2012-07-20 10:10:00,34.01,34.03,33.98,34.02,460200.0,23.9807,23.9948,23.9595,23.9877,460200.0
2012-07-20 10:15:00,34.02,34.06,34.0,34.05,455000.0,23.9877,24.0159,23.9736,24.0089,455000.0
2012-07-20 10:20:00,34.05,34.06,33.99,34.01,333500.0,24.0089,24.0159,23.9666,23.9807,333500.0
2012-07-20 10:25:00,34.0,34.02,33.98,34.0,211300.0,23.9736,23.9877,23.9595,23.9736,211300.0
2012-07-20 10:30:00,33.99,34.02,33.95,33.96,530600.0,23.9666,23.9877,23.9384,23.9454,530600.0
2012-07-20 10:35:00,33.96,33.99,33.92,33.97,395300.0,23.9454,23.9666,23.9172,23.9525,395300.0
2012-07-20 10:40:00,33.97,34.04,33.94,33.94,496800.0,23.9525,24.0018,23.9313,23.9313,496800.0
2012-07-20 10:45:00,33.94,34.02,33.94,34.0,449300.0,23.9313,23.9877,23.9313,23.9736,449300.0
2012-07-20 10:50:00,34.0,34.1,33.99,34.09,312300.0,23.9736,24.0441,23.9666,24.0371,312300.0
2012-07-20 10:55:00,34.08,34.09,34.04,34.06,301700.0,24.03,24.0371,24.0018,24.0159,301700.0
2012-07-20 11:00:00,34.05,34.07,34.0,34.06,309000.0,24.0089,24.023,23.9736,24.0159,309000.0
2012-07-20 11:05:00,34.06,34.09,34.05,34.08,300400.0,24.0159,24.0371,24.0089,24.03,300400.0
2012-07-20 11:10:00,34.07,34.11,34.05,34.08,410000.0,24.023,24.0512,24.0089,24.03,410000.0
2012-07-20 11:15:00,34.09,34.13,34.06,34.06,440600.0,24.0371,24.0653,24.0159,24.0159,440600.0
2012-07-20 11:20:00,34.06,34.08,34.02,34.04,532600.0,24.0159,24.03,23.9877,24.0018,532600.0
2012-07-20 11:25:00,34.04,34.08,34.01,34.05,325500.0,24.0018,24.03,23.9807,24.0089,325500.0
2012-07-20 11:30:00,34.05,34.06,34.01,34.01,283600.0,24.0089,24.0159,23.9807,23.9807,283600.0
2012-07-20 11:35:00,34.02,34.03,33.99,33.99,445200.0,23.9877,23.9948,23.9666,23.9666,445200.0
2012-07-20 11:40:00,34.0,34.02,33.99,34.0,349100.0,23.9736,23.9877,23.9666,23.9736,349100.0
2012-07-20 11:45:00,34.0,34.04,33.99,34.04,223500.0,23.9736,24.0018,23.9666,24.0018,223500.0
2012-07-20 11:50:00,34.03,34.04,33.99,34.01,232000.0,23.9948,24.0018,23.9666,23.9807,232000.0
2012-07-20 11:55:00,34.02,34.02,33.94,33.96,306100.0,23.9877,23.9877,23.9313,23.9454,306100.0
2012-07-20 12:00:00,33.96,34.01,33.95,34.0,260900.0,23.9454,23.9807,23.9384,23.9736,260900.0
2012-07-20 12:05:00,33.99,34.0,33.95,33.97,297600.0,23.9666,23.9736,23.9384,23.9525,297600.0
2012-07-20 12:10:00,33.97,33.98,33.93,33.97,194800.0,23.9525,23.9595,23.9243,23.9525,194800.0
2012-07-20 12:15:00,33.96,33.97,33.93,33.96,279200.0,23.9454,23.9525,23.9243,23.9454,279200.0
2012-07-20 12:20:00,33.95,33.98,33.93,33.96,279900.0,23.9384,23.9595,23.9243,23.9454,279900.0
2012-07-20 12:25:00,33.96,33.97,33.93,33.95,243800.0,23.9454,23.9525,23.9243,23.9384,243800.0
2012-07-20 12:30:00,33.95,33.97,33.93,33.94,250400.0,23.9384,23.9525,23.9243,23.9313,250400.0
2012-07-20 12:35:00,33.93,33.96,33.92,33.93,388400.0,23.9243,23.9454,23.9172,23.9243,388400.0
2012-07-20 12:40:00,33.94,33.95,33.92,33.94,230400.0,23.9313,23.9384,23.9172,23.9313,230400.0
2012-07-20 12:45:00,33.94,33.96,33.93,33.94,290900.0,23.9313,23.9454,23.9243,23.9313,290900.0
2012-07-20 12:50:00,33.95,33.96,33.93,33.94,274100.0,23.9384,23.9454,23.9243,23.9313,274100.0
2012-07-20 12:55:00,33.94,34.01,33.94,34.01,377100.0,23.9313,23.9807,23.9313,23.9807,377100.0
2012-07-20 13:00:00,34.01,34.05,33.99,34.0,368700.0,23.9807,24.0089,23.9666,23.9736,368700.0
2012-07-20 13:05:00,34.0,34.02,33.99,34.01,226900.0,23.9736,23.9877,23.9666,23.9807,226900.0
2012-07-20 13:10:00,34.0,34.02,33.98,33.98,202000.0,23.9736,23.9877,23.9595,23.9595,202000.0
2012-07-20 13:15:00,33.98,34.02,33.98,34.0,213500.0,23.9595,23.9877,23.9595,23.9736,213500.0
2012-07-20 13:20:00,34.0,34.01,33.97,33.97,240500.0,23.9736,23.9807,23.9525,23.9525,240500.0
2012-07-20 13:25:00,33.97,33.98,33.95,33.97,213000.0,23.9525,23.9595,23.9384,23.9525,213000.0
2012-07-20 13:30:00,33.97,33.99,33.96,33.97,254600.0,23.9525,23.9666,23.9454,23.9525,254600.0
2012-07-20 13:35:00,33.96,34.0,33.96,33.99,209700.0,23.9454,23.9736,23.9454,23.9666,209700.0
2012-07-20 13:40:00,33.99,33.99,33.96,33.97,217200.0,23.9666,23.9666,23.9454,23.9525,217200.0
2012-07-20 13:45:00,33.97,33.98,33.95,33.95,190800.0,23.9525,23.9595,23.9384,23.9384,190800.0
2012-07-20 13:50:00,33.95,33.97,33.95,33.95,191900.0,23.9384,23.9525,23.9384,23.9384,191900.0
2012-07-20 13:55:00,33.95,34.0,33.95,34.0,256000.0,23.9384,23.9736,23.9384,23.9736,256000.0
2012-07-20 14:00:00,34.0,34.04,33.98,34.02,209800.0,23.9736,24.0018,23.9595,23.9877,209800.0
2012-07-20 14:05:00,34.02,34.04,34.01,34.02,127700.0,23.9877,24.0018,23.9807,23.9877,127700.0
2012-07-20 14:10:00,34.02,34.03,34.0,34.01,148500.0,23.9877,23.9948,23.9736,23.9807,148500.0
2012-07-20 14:15:00,34.01,34.03,34.0,34.03,118400.0,23.9807,23.9948,23.9736,23.9948,118400.0
2012-07-20 14:20:00,34.02,34.03,33.98,33.99,210400.0,23.9877,23.9948,23.9595,23.9666,210400.0
2012-07-20 14:25:00,34.0,34.01,33.98,33.98,148800.0,23.9736,23.9807,23.9595,23.9595,148800.0
2012-07-20 14:30:00,33.98,33.99,33.96,33.98,175800.0,23.9595,23.9666,23.9454,23.9595,175800.0
2012-07-20 14:35:00,33.97,33.98,33.94,33.95,387000.0,23.9525,23.9595,23.9313,23.9384,387000.0
2012-07-20 14:40:00,33.95,33.95,33.94,33.95,70600.0,23.9384,23.9384,23.9313,23.9384,70600.0
2012-07-20 14:45:00,33.95,33.97,33.94,33.95,369000.0,23.9384,23.9525,23.9313,23.9384,369000.0
2012-07-20 14:50:00,33.95,33.97,33.94,33.97,171500.0,23.9384,23.9525,23.9313,23.9525,171500.0
2012-07-20 14:55:00,33.97,33.98,33.95,33.97,243300.0,23.9525,23.9595,23.9384,23.9525,243300.0
2012-07-20 15:00:00,33.97,34.0,33.95,34.0,351200.0,23.9525,23.9736,23.9384,23.9736,351200.0
2012-07-20 15:05:00,34.0,34.01,33.96,33.98,469100.0,23.9736,23.9807,23.9454,23.9595,469100.0
2012-07-20 15:10:00,33.98,33.98,33.96,33.98,376400.0,23.9595,23.9595,23.9454,23.9595,376400.0
2012-07-20 15:15:00,33.98,33.99,33.95,33.95,295500.0,23.9595,23.9666,23.9384,23.9384,295500.0
2012-07-20 15:20:00,33.95,33.97,33.95,33.96,212900.0,23.9384,23.9525,23.9384,23.9454,212900.0
2012-07-20 15:25:00,33.97,33.98,33.94,33.96,444500.0,23.9525,23.9595,23.9313,23.9454,444500.0
2012-07-20 15:30:00,33.95,33.96,33.92,33.92,743000.0,23.9384,23.9454,23.9172,23.9172,743000.0
2012-07-20 15:35:00,33.92,33.94,33.91,33.93,451300.0,23.9172,23.9313,23.9102,23.9243,451300.0
2012-07-20 15:40:00,33.94,33.95,33.92,33.93,495200.0,23.9313,23.9384,23.9172,23.9243,495200.0
2012-07-20 15:45:00,33.94,33.99,33.93,33.99,689500.0,23.9313,23.9666,23.9243,23.9666,689500.0
2012-07-20 15:50:00,33.99,33.99,33.95,33.95,1038400.0,23.9666,23.9666,23.9384,23.9384,1038400.0
2012-07-20 15:55:00,33.95,33.96,33.9,33.9,2249200.0,23.9384,23.9454,23.9031,23.9031,2249200.0
2012-07-23 09:30:00,33.24,33.68,33.1,33.68,1921300.0,23.4377,23.748,23.339,23.748,1921300.0
2012-07-23 09:35:00,33.67,33.9,33.65,33.76,1470700.0,23.7409,23.9031,23.7268,23.8044,1470700.0
2012-07-23 09:40:00,33.76,33.85,33.67,33.83,1464600.0,23.8044,23.8678,23.7409,23.8537,1464600.0
2012-07-23 09:45:00,33.83,33.85,33.54,33.74,1480300.0,23.8537,23.8678,23.6493,23.7903,1480300.0
2012-07-23 09:50:00,33.74,33.78,33.66,33.77,1030300.0,23.7903,23.8185,23.7339,23.8114,1030300.0
2012-07-23 09:55:00,33.77,33.89,33.76,33.84,1034400.0,23.8114,23.8961,23.8044,23.8608,1034400.0
2012-07-23 10:00:00,33.83,33.83,33.62,33.65,900600.0,23.8537,23.8537,23.7057,23.7268,900600.0
2012-07-23 10:05:00,33.65,33.66,33.54,33.56,581700.0,23.7268,23.7339,23.6493,23.6634,581700.0
2012-07-23 10:10:00,33.57,33.69,33.55,33.66,473800.0,23.6704,23.755,23.6563,23.7339,473800.0
2012-07-23 10:15:00,33.66,33.79,33.63,33.79,418900.0,23.7339,23.8255,23.7127,23.8255,418900.0
2012-07-23 10:20:00,33.79,33.89,33.78,33.81,863900.0,23.8255,23.8961,23.8185,23.8396,863900.0
2012-07-23 10:25:00,33.8,33.87,33.77,33.85,615000.0,23.8326,23.8819,23.8114,23.8678,615000.0
2012-07-23 10:30:00,33.85,33.9,33.84,33.86,585200.0,23.8678,23.9031,23.8608,23.8749,585200.0
2012-07-23 10:35:00,33.87,34.03,33.86,33.98,924900.0,23.8819,23.9948,23.8749,23.9595,924900.0
2012-07-23 10:40:00,33.98,34.14,33.98,34.13,813800.0,23.9595,24.0723,23.9595,24.0653,813800.0
2012-07-23 10:45:00,34.13,34.21,34.05,34.17,808700.0,24.0653,24.1217,24.0089,24.0935,808700.0
2012-07-23 10:50:00,34.17,34.25,34.11,34.17,802300.0,24.0935,24.1499,24.0512,24.0935,802300.0
2012-07-23 10:55:00,34.17,34.2,34.12,34.15,398400.0,24.0935,24.1146,24.0582,24.0794,398400.0
2012-07-23 11:00:00,34.15,34.28,34.13,34.27,566900.0,24.0794,24.171,24.0653,24.164,566900.0
2012-07-23 11:05:00,34.28,34.36,34.25,34.34,676000.0,24.171,24.2275,24.1499,24.2133,676000.0
2012-07-23 11:10:00,34.34,34.35,34.2,34.2,477200.0,24.2133,24.2204,24.1146,24.1146,477200.0
2012-07-23 11:15:00,34.2,34.21,34.07,34.11,502500.0,24.1146,24.1217,24.023,24.0512,502500.0
2012-07-23 11:20:00,34.12,34.13,34.06,34.07,359500.0,24.0582,24.0653,24.0159,24.023,359500.0
2012-07-23 11:25:00,34.07,34.2,34.07,34.18,516600.0,24.023,24.1146,24.023,24.1005,516600.0
2012-07-23 11:30:00,34.18,34.2,34.15,34.17,292900.0,24.1005,24.1146,24.0794,24.0935,292900.0
2012-07-23 11:35:00,34.18,34.19,34.11,34.13,256700.0,24.1005,24.1076,24.0512,24.0653,256700.0
2012-07-23 11:40:00,34.14,34.14,34.07,34.07,222100.0,24.0723,24.0723,24.023,24.023,222100.0
2012-07-23 11:45:00,34.06,34.1,34.05,34.1,312500.0,24.0159,24.0441,24.0089,24.0441,312500.0
2012-07-23 11:50:00,34.09,34.16,34.09,34.16,284700.0,24.0371,24.0864,24.0371,24.0864,284700.0
2012-07-23 11:55:00,34.15,34.16,34.08,34.11,210900.0,24.0794,24.0864,24.03,24.0512,210900.0
2012-07-23 12:00:00,34.11,34.11,34.04,34.05,389100.0,24.0512,24.0512,24.0018,24.0089,389100.0
2012-07-23 12:05:00,34.05,34.12,34.05,34.12,314900.0,24.0089,24.0582,24.0089,24.0582,314900.0
2012-07-23 12:10:00,34.13,34.14,34.1,34.12,161700.0,24.0653,24.0723,24.0441,24.0582,161700.0
2012-07-23 12:15:00,34.12,34.13,34.05,34.05,250600.0,24.0582,24.0653,24.0089,24.0089,250600.0
2012-07-23 12:20:00,34.05,34.08,34.05,34.08,187700.0,24.0089,24.03,24.0089,24.03,187700.0
2012-07-23 12:25:00,34.08,34.08,34.04,34.08,180100.0,24.03,24.03,24.0018,24.03,180100.0
2012-07-23 12:30:00,34.08,34.1,34.04,34.09,179900.0,24.03,24.0441,24.0018,24.0371,179900.0
2012-07-23 12:35:00,34.09,34.16,34.09,34.12,228000.0,24.0371,24.0864,24.0371,24.0582,228000.0
2012-07-23 12:40:00,34.13,34.15,34.1,34.13,138400.0,24.0653,24.0794,24.0441,24.0653,138400.0
2012-07-23 12:45:00,34.14,34.21,34.13,34.2,171900.0,24.0723,24.1217,24.0653,24.1146,171900.0
2012-07-23 12:50:00,34.2,34.22,34.16,34.17,421200.0,24.1146,24.1287,24.0864,24.0935,421200.0
2012-07-23 12:55:00,34.17,34.2,34.12,34.15,288600.0,24.0935,24.1146,24.0582,24.0794,288600.0
2012-07-23 13:00:00,34.15,34.15,34.11,34.12,128300.0,24.0794,24.0794,24.0512,24.0582,128300.0
2012-07-23 13:05:00,34.12,34.14,34.11,34.12,169200.0,24.0582,24.0723,24.0512,24.0582,169200.0
2012-07-23 13:10:00,34.12,34.15,34.1,34.14,206800.0,24.0582,24.0794,24.0441,24.0723,206800.0
2012-07-23 13:15:00,34.15,34.18,34.13,34.16,160600.0,24.0794,24.1005,24.0653,24.0864,160600.0
2012-07-23 13:20:00,34.16,34.16,34.12,34.13,415500.0,24.0864,24.0864,24.0582,24.0653,415500.0
2012-07-23 13:25:00,34.13,34.2,34.12,34.2,186500.0,24.0653,24.1146,24.0582,24.1146,186500.0
2012-07-23 13:30:00,34.2,34.27,34.18,34.25,429200.0,24.1146,24.164,24.1005,24.1499,429200.0
2012-07-23 13:35:00,34.25,34.28,34.23,34.23,276100.0,24.1499,24.171,24.1358,24.1358,276100.0
2012-07-23 13:40:00,34.24,34.3,34.23,34.29,252400.0,24.1428,24.1851,24.1358,24.1781,252400.0
2012-07-23 13:45:00,34.28,34.3,34.27,34.3,313500.0,24.171,24.1851,24.164,24.1851,313500.0
2012-07-23 13:50:00,34.29,34.3,34.27,34.28,313800.0,24.1781,24.1851,24.164,24.171,313800.0
2012-07-23 13:55:00,34.29,34.34,34.25,34.27,371300.0,24.1781,24.2133,24.1499,24.164,371300.0
2012-07-23 14:00:00,34.27,34.34,34.27,34.34,302300.0,24.164,24.2133,24.164,24.2133,302300.0
2012-07-23 14:05:00,34.34,34.37,34.32,34.37,509400.0,24.2133,24.2345,24.1992,24.2345,509400.0
2012-07-23 14:10:00,34.36,34.46,34.35,34.46,403900.0,24.2275,24.298,24.2204,24.298,403900.0
2012-07-23 14:15:00,34.46,34.5,34.41,34.42,512100.0,24.298,24.3262,24.2627,24.2698,512100.0
2012-07-23 14:20:00,34.41,34.44,34.38,34.4,271400.0,24.2627,24.2839,24.2416,24.2557,271400.0
2012-07-23 14:25:00,34.39,34.41,34.35,34.38,385000.0,24.2486,24.2627,24.2204,24.2416,385000.0
2012-07-23 14:30:00,34.37,34.4,34.36,34.38,324200.0,24.2345,24.2557,24.2275,24.2416,324200.0
2012-07-23 14:35:00,34.39,34.41,34.35,34.36,267800.0,24.2486,24.2627,24.2204,24.2275,267800.0
2012-07-23 14:40:00,34.36,34.37,34.32,34.34,257300.0,24.2275,24.2345,24.1992,24.2133,257300.0
2012-07-23 14:45:00,34.33,34.36,34.32,34.36,225200.0,24.2063,24.2275,24.1992,24.2275,225200.0
2012-07-23 14:50:00,34.36,34.37,34.34,34.35,267200.0,24.2275,24.2345,24.2133,24.2204,267200.0
2012-07-23 14:55:00,34.36,34.37,34.34,34.37,158200.0,24.2275,24.2345,24.2133,24.2345,158200.0
2012-07-23 15:00:00,34.36,34.36,34.21,34.21,554200.0,24.2275,24.2275,24.1217,24.1217,554200.0
2012-07-23 15:05:00,34.22,34.28,34.21,34.27,288200.0,24.1287,24.171,24.1217,24.164,288200.0
2012-07-23 15:10:00,34.27,34.3,34.25,34.28,270100.0,24.164,24.1851,24.1499,24.171,270100.0
2012-07-23 15:15:00,34.29,34.38,34.29,34.35,396800.0,24.1781,24.2416,24.1781,24.2204,396800.0
2012-07-23 15:20:00,34.35,34.41,34.33,34.41,375000.0,24.2204,24.2627,24.2063,24.2627,375000.0
2012-07-23 15:25:00,34.41,34.49,34.39,34.47,539300.0,24.2627,24.3191,24.2486,24.305,539300.0
2012-07-23 15:30:00,34.47,34.49,34.43,34.46,395800.0,24.305,24.3191,24.2768,24.298,395800.0
2012-07-23 15:35:00,34.45,34.46,34.4,34.41,262500.0,24.2909,24.298,24.2557,24.2627,262500.0
2012-07-23 15:40:00,34.42,34.45,34.4,34.44,406600.0,24.2698,24.2909,24.2557,24.2839,406600.0
2012-07-23 15:45:00,34.43,34.5,34.42,34.45,732100.0,24.2768,24.3262,24.2698,24.2909,732100.0
2012-07-23 15:50:00,34.45,34.48,34.4,34.42,715200.0,24.2909,24.3121,24.2557,24.2698,715200.0
2012-07-23 15:55:00,34.42,34.49,34.41,34.43,2232100.0,24.2698,24.3191,24.2627,24.2768,2232100.0
2012-07-24 09:30:00,34.58,34.63,34.49,34.6,897400.0,24.3826,24.4178,24.3191,24.3967,897400.0
2012-07-24 09:35:00,34.59,34.6,34.5,34.52,369100.0,24.3896,24.3967,24.3262,24.3403,369100.0
2012-07-24 09:40:00,34.52,34.77,34.52,34.77,808000.0,24.3403,24.5165,24.3403,24.5165,808000.0
2012-07-24 09:45:00,34.77,34.85,34.69,34.85,693600.0,24.5165,24.573,24.4601,24.573,693600.0
2012-07-24 09:50:00,34.86,34.89,34.74,34.79,717800.0,24.58,24.6012,24.4954,24.5306,717800.0
2012-07-24 09:55:00,34.78,34.81,34.69,34.71,587700.0,24.5236,24.5447,24.4601,24.4742,587700.0
2012-07-24 10:00:00,34.71,34.77,34.65,34.65,349400.0,24.4742,24.5165,24.4319,24.4319,349400.0
2012-07-24 10:05:00,34.65,34.66,34.6,34.61,399700.0,24.4319,24.439,24.3967,24.4037,399700.0
2012-07-24 10:10:00,34.6,34.65,34.6,34.61,398900.0,24.3967,24.4319,24.3967,24.4037,398900.0
2012-07-24 10:15:00,34.61,34.61,34.48,34.48,473800.0,24.4037,24.4037,24.3121,24.3121,473800.0
2012-07-24 10:20:00,34.48,34.48,34.43,34.45,424700.0,24.3121,24.3121,24.2768,24.2909,424700.0
2012-07-24 10:25:00,34.45,34.49,34.41,34.45,318100.0,24.2909,24.3191,24.2627,24.2909,318100.0
2012-07-24 10:30:00,34.45,34.52,34.44,34.51,327500.0,24.2909,24.3403,24.2839,24.3332,327500.0
2012-07-24 10:35:00,34.5,34.54,34.48,34.49,264900.0,24.3262,24.3544,24.3121,24.3191,264900.0
2012-07-24 10:40:00,34.49,34.51,34.46,34.49,163900.0,24.3191,24.3332,24.298,24.3191,163900.0
2012-07-24 10:45:00,34.49,34.5,34.37,34.42,343500.0,24.3191,24.3262,24.2345,24.2698,343500.0
2012-07-24 10:50:00,34.42,34.5,34.41,34.47,206000.0,24.2698,24.3262,24.2627,24.305,206000.0
2012-07-24 10:55:00,34.47,34.51,34.44,34.5,229100.0,24.305,24.3332,24.2839,24.3262,229100.0
2012-07-24 11:00:00,34.5,34.54,34.44,34.54,256200.0,24.3262,24.3544,24.2839,24.3544,256200.0
2012-07-24 11:05:00,34.54,34.56,34.49,34.5,288600.0,24.3544,24.3685,24.3191,24.3262,288600.0
2012-07-24 11:10:00,34.5,34.51,34.46,34.51,169800.0,24.3262,24.3332,24.298,24.3332,169800.0
2012-07-24 11:15:00,34.5,34.58,34.48,34.56,281700.0,24.3262,24.3826,24.3121,24.3685,281700.0
2012-07-24 11:20:00,34.56,34.65,34.55,34.65,578900.0,24.3685,24.4319,24.3614,24.4319,578900.0
2012-07-24 11:25:00,34.65,34.72,34.61,34.61,563400.0,24.4319,24.4813,24.4037,24.4037,563400.0
2012-07-24 11:30:00,34.61,34.66,34.51,34.52,286500.0,24.4037,24.439,24.3332,24.3403,286500.0
2012-07-24 11:35:00,34.52,34.53,34.37,34.42,491900.0,24.3403,24.3473,24.2345,24.2698,491900.0
2012-07-24 11:40:00,34.42,34.43,34.32,34.34,383200.0,24.2698,24.2768,24.1992,24.2133,383200.0
2012-07-24 11:45:00,34.34,34.44,34.32,34.42,352800.0,24.2133,24.2839,24.1992,24.2698,352800.0
2012-07-24 11:50:00,34.42,34.42,34.38,34.4,195300.0,24.2698,24.2698,24.2416,24.2557,195300.0
2012-07-24 11:55:00,34.4,34.43,34.34,34.4,211000.0,24.2557,24.2768,24.2133,24.2557,211000.0
2012-07-24 12:00:00,34.4,34.4,34.25,34.27,341300.0,24.2557,24.2557,24.1499,24.164,341300.0
2012-07-24 12:05:00,34.26,34.34,34.25,34.32,248700.0,24.1569,24.2133,24.1499,24.1992,248700.0
2012-07-24 12:10:00,34.33,34.39,34.32,34.37,183600.0,24.2063,24.2486,24.1992,24.2345,183600.0
2012-07-24 12:15:00,34.37,34.37,34.32,34.34,152100.0,24.2345,24.2345,24.1992,24.2133,152100.0
2012-07-24 12:20:00,34.35,34.36,34.22,34.27,370200.0,24.2204,24.2275,24.1287,24.164,370200.0
2012-07-24 12:25:00,34.26,34.31,34.22,34.3,412200.0,24.1569,24.1922,24.1287,24.1851,412200.0
2012-07-24 12:30:00,34.31,34.35,34.28,34.34,205100.0,24.1922,24.2204,24.171,24.2133,205100.0
2012-07-24 12:35:00,34.33,34.43,34.3,34.39,325400.0,24.2063,24.2768,24.1851,24.2486,325400.0
2012-07-24 12:40:00,34.39,34.43,34.37,34.42,191100.0,24.2486,24.2768,24.2345,24.2698,191100.0
2012-07-24 12:45:00,34.43,34.44,34.36,34.38,224400.0,24.2768,24.2839,24.2275,24.2416,224400.0
2012-07-24 12:50:00,34.38,34.41,34.36,34.4,248200.0,24.2416,24.2627,24.2275,24.2557,248200.0
2012-07-24 12:55:00,34.4,34.47,34.39,34.46,219500.0,24.2557,24.305,24.2486,24.298,219500.0
2012-07-24 13:00:00,34.47,34.47,34.42,34.43,191900.0,24.305,24.305,24.2698,24.2768,191900.0
2012-07-24 13:05:00,34.42,34.44,34.41,34.41,122800.0,24.2698,24.2839,24.2627,24.2627,122800.0
2012-07-24 13:10:00,34.42,34.52,34.4,34.52,462400.0,24.2698,24.3403,24.2557,24.3403,462400.0
2012-07-24 13:15:00,34.52,34.53,34.46,34.46,308700.0,24.3403,24.3473,24.298,24.298,308700.0
2012-07-24 13:20:00,34.47,34.48,34.46,34.47,76200.0,24.305,24.3121,24.298,24.305,76200.0
2012-07-24 13:25:00,34.47,34.49,34.46,34.49,193400.0,24.305,24.3191,24.298,24.3191,193400.0
2012-07-24 13:30:00,34.48,34.51,34.45,34.48,248000.0,24.3121,24.3332,24.2909,24.3121,248000.0
2012-07-24 13:35:00,34.49,34.5,34.43,34.45,159500.0,24.3191,24.3262,24.2768,24.2909,159500.0
2012-07-24 13:40:00,34.44,34.45,34.4,34.43,237400.0,24.2839,24.2909,24.2557,24.2768,237400.0
2012-07-24 13:45:00,34.43,34.45,34.37,34.37,162900.0,24.2768,24.2909,24.2345,24.2345,162900.0
2012-07-24 13:50:00,34.37,34.47,34.37,34.45,185600.0,24.2345,24.305,24.2345,24.2909,185600.0
2012-07-24 13:55:00,34.44,34.47,34.4,34.41,200100.0,24.2839,24.305,24.2557,24.2627,200100.0
2012-07-24 14:00:00,34.4,34.41,34.37,34.37,138600.0,24.2557,24.2627,24.2345,24.2345,138600.0
2012-07-24 14:05:00,34.38,34.4,34.34,34.38,158900.0,24.2416,24.2557,24.2133,24.2416,158900.0
2012-07-24 14:10:00,34.37,34.4,34.36,34.38,113100.0,24.2345,24.2557,24.2275,24.2416,113100.0
2012-07-24 14:15:00,34.37,34.42,34.37,34.38,185400.0,24.2345,24.2698,24.2345,24.2416,185400.0
2012-07-24 14:20:00,34.37,34.38,34.33,34.35,205300.0,24.2345,24.2416,24.2063,24.2204,205300.0
2012-07-24 14:25:00,34.36,34.36,34.25,34.25,394800.0,24.2275,24.2275,24.1499,24.1499,394800.0
2012-07-24 14:30:00,34.25,34.36,34.23,34.36,252100.0,24.1499,24.2275,24.1358,24.2275,252100.0
2012-07-24 14:35:00,34.36,34.45,34.35,34.43,331400.0,24.2275,24.2909,24.2204,24.2768,331400.0
2012-07-24 14:40:00,34.44,34.45,34.41,34.43,167100.0,24.2839,24.2909,24.2627,24.2768,167100.0
2012-07-24 14:45:00,34.43,34.46,34.42,34.44,172100.0,24.2768,24.298,24.2698,24.2839,172100.0
2012-07-24 14:50:00,34.44,34.44,34.4,34.4,158800.0,24.2839,24.2839,24.2557,24.2557,158800.0
2012-07-24 14:55:00,34.41,34.41,34.37,34.4,194600.0,24.2627,24.2627,24.2345,24.2557,194600.0
2012-07-24 15:00:00,34.39,34.41,34.36,34.37,151700.0,24.2486,24.2627,24.2275,24.2345,151700.0
2012-07-24 15:05:00,34.38,34.38,34.3,34.34,414200.0,24.2416,24.2416,24.1851,24.2133,414200.0
2012-07-24 15:10:00,34.34,34.41,34.34,34.38,361100.0,24.2133,24.2627,24.2133,24.2416,361100.0
2012-07-24 15:15:00,34.38,34.39,34.34,34.37,224000.0,24.2416,24.2486,24.2133,24.2345,224000.0
2012-07-24 15:20:00,34.37,34.51,34.35,34.51,266800.0,24.2345,24.3332,24.2204,24.3332,266800.0
2012-07-24 15:25:00,34.51,34.62,34.49,34.62,720900.0,24.3332,24.4108,24.3191,24.4108,720900.0
2012-07-24 15:30:00,34.61,34.66,34.58,34.65,506400.0,24.4037,24.439,24.3826,24.4319,506400.0
2012-07-24 15:35:00,34.65,34.73,34.6,34.72,610600.0,24.4319,24.4883,24.3967,24.4813,610600.0
2012-07-24 15:40:00,34.71,34.74,34.69,34.69,588500.0,24.4742,24.4954,24.4601,24.4601,588500.0
2012-07-24 15:45:00,34.7,34.71,34.55,34.6,852100.0,24.4672,24.4742,24.3614,24.3967,852100.0
2012-07-24 15:50:00,34.6,34.79,34.56,34.76,943100.0,24.3967,24.5306,24.3685,24.5095,943100.0
2012-07-24 15:55:00,34.75,34.82,34.71,34.75,1675900.0,24.5024,24.5518,24.4742,24.5024,1675900.0
2012-07-25 09:30:00,34.98,35.18,34.92,35.16,1223600.0,24.6646,24.8056,24.6223,24.7915,1223600.0
2012-07-25 09:35:00,35.16,35.3,35.13,35.29,823800.0,24.7915,24.8903,24.7704,24.8832,823800.0
2012-07-25 09:40:00,35.3,35.34,35.22,35.24,838000.0,24.8903,24.9185,24.8338,24.8479,838000.0
2012-07-25 09:45:00,35.25,35.26,35.13,35.14,579000.0,24.855,24.862,24.7704,24.7774,579000.0
2012-07-25 09:50:00,35.14,35.15,34.98,34.99,689900.0,24.7774,24.7845,24.6646,24.6717,689900.0
2012-07-25 09:55:00,35.0,35.14,34.92,35.14,549700.0,24.6787,24.7774,24.6223,24.7774,549700.0
2012-07-25 10:00:00,35.13,35.13,34.96,35.01,684600.0,24.7704,24.7704,24.6505,24.6858,684600.0
2012-07-25 10:05:00,35.01,35.12,35.0,35.11,596500.0,24.6858,24.7633,24.6787,24.7563,596500.0
2012-07-25 10:10:00,35.1,35.14,35.09,35.12,529900.0,24.7492,24.7774,24.7422,24.7633,529900.0
2012-07-25 10:15:00,35.12,35.14,35.08,35.1,463700.0,24.7633,24.7774,24.7351,24.7492,463700.0
2012-07-25 10:20:00,35.11,35.14,35.07,35.1,486100.0,24.7563,24.7774,24.7281,24.7492,486100.0
2012-07-25 10:25:00,35.11,35.15,35.1,35.15,305500.0,24.7563,24.7845,24.7492,24.7845,305500.0
2012-07-25 10:30:00,35.15,35.15,35.04,35.05,667100.0,24.7845,24.7845,24.7069,24.714,667100.0
2012-07-25 10:35:00,35.05,35.1,35.05,35.08,472000.0,24.714,24.7492,24.714,24.7351,472000.0
2012-07-25 10:40:00,35.09,35.13,35.07,35.11,341700.0,24.7422,24.7704,24.7281,24.7563,341700.0
2012-07-25 10:45:00,35.1,35.11,35.07,35.07,279500.0,24.7492,24.7563,24.7281,24.7281,279500.0
2012-07-25 10:50:00,35.07,35.09,34.94,34.97,345600.0,24.7281,24.7422,24.6364,24.6576,345600.0
2012-07-25 10:55:00,34.97,34.99,34.91,34.93,494700.0,24.6576,24.6717,24.6153,24.6294,494700.0
2012-07-25 11:00:00,34.93,34.96,34.92,34.96,266100.0,24.6294,24.6505,24.6223,24.6505,266100.0
2012-07-25 11:05:00,34.96,35.0,34.95,34.97,232500.0,24.6505,24.6787,24.6435,24.6576,232500.0
2012-07-25 11:10:00,34.97,35.02,34.97,34.97,315800.0,24.6576,24.6928,24.6576,24.6576,315800.0
2012-07-25 11:15:00,34.98,35.02,34.92,34.92,499100.0,24.6646,24.6928,24.6223,24.6223,499100.0
2012-07-25 11:20:00,34.92,34.95,34.88,34.88,381700.0,24.6223,24.6435,24.5941,24.5941,381700.0
2012-07-25 11:25:00,34.88,34.95,34.87,34.93,204000.0,24.5941,24.6435,24.5871,24.6294,204000.0
2012-07-25 11:30:00,34.94,34.94,34.9,34.91,128300.0,24.6364,24.6364,24.6082,24.6153,128300.0
2012-07-25 11:35:00,34.9,35.01,34.87,35.0,225500.0,24.6082,24.6858,24.5871,24.6787,225500.0
2012-07-25 11:40:00,35.0,35.01,34.96,35.0,320400.0,24.6787,24.6858,24.6505,24.6787,320400.0
2012-07-25 11:45:00,35.0,35.04,34.99,35.03,561600.0,24.6787,24.7069,24.6717,24.6999,561600.0
2012-07-25 11:50:00,35.02,35.13,35.02,35.13,422400.0,24.6928,24.7704,24.6928,24.7704,422400.0
2012-07-25 11:55:00,35.13,35.19,35.11,35.18,413700.0,24.7704,24.8127,24.7563,24.8056,413700.0
2012-07-25 12:00:00,35.19,35.25,35.18,35.25,485200.0,24.8127,24.855,24.8056,24.855,485200.0
2012-07-25 12:05:00,35.24,35.28,35.22,35.23,496600.0,24.8479,24.8761,24.8338,24.8409,496600.0
2012-07-25 12:10:00,35.22,35.25,35.2,35.21,303600.0,24.8338,24.855,24.8197,24.8268,303600.0
2012-07-25 12:15:00,35.22,35.28,35.22,35.27,407100.0,24.8338,24.8761,24.8338,24.8691,407100.0
2012-07-25 12:20:00,35.28,35.33,35.27,35.3,447900.0,24.8761,24.9114,24.8691,24.8903,447900.0
2012-07-25 12:25:00,35.3,35.31,35.23,35.25,271900.0,24.8903,24.8973,24.8409,24.855,271900.0
2012-07-25 12:30:00,35.26,35.29,35.2,35.25,336900.0,24.862,24.8832,24.8197,24.855,336900.0
2012-07-25 12:35:00,35.25,35.37,35.24,35.36,431800.0,24.855,24.9396,24.8479,24.9326,431800.0
2012-07-25 12:40:00,35.36,35.39,35.32,35.36,306600.0,24.9326,24.9537,24.9044,24.9326,306600.0
2012-07-25 12:45:00,35.37,35.44,35.34,35.39,433100.0,24.9396,24.989,24.9185,24.9537,433100.0
2012-07-25 12:50:00,35.39,35.45,35.36,35.37,318800.0,24.9537,24.996,24.9326,24.9396,318800.0
2012-07-25 12:55:00,35.38,35.38,35.32,35.34,215600.0,24.9467,24.9467,24.9044,24.9185,215600.0
2012-07-25 13:00:00,35.34,35.4,35.34,35.4,210000.0,24.9185,24.9608,24.9185,24.9608,210000.0
2012-07-25 13:05:00,35.39,35.4,35.35,35.37,109500.0,24.9537,24.9608,24.9255,24.9396,109500.0
2012-07-25 13:10:00,35.37,35.39,35.35,35.37,73500.0,24.9396,24.9537,24.9255,24.9396,73500.0
2012-07-25 13:15:00,35.37,35.38,35.32,35.33,110300.0,24.9396,24.9467,24.9044,24.9114,110300.0
2012-07-25 13:20:00,35.34,35.37,35.31,35.36,182700.0,24.9185,24.9396,24.8973,24.9326,182700.0
2012-07-25 13:25:00,35.36,35.37,35.33,35.34,182800.0,24.9326,24.9396,24.9114,24.9185,182800.0
2012-07-25 13:30:00,35.34,35.37,35.32,35.37,133600.0,24.9185,24.9396,24.9044,24.9396,133600.0
2012-07-25 13:35:00,35.37,35.42,35.35,35.38,281000.0,24.9396,24.9749,24.9255,24.9467,281000.0
2012-07-25 13:40:00,35.38,35.38,35.34,35.36,180600.0,24.9467,24.9467,24.9185,24.9326,180600.0
2012-07-25 13:45:00,35.35,35.37,35.29,35.29,152100.0,24.9255,24.9396,24.8832,24.8832,152100.0
2012-07-25 13:50:00,35.29,35.33,35.26,35.27,172300.0,24.8832,24.9114,24.862,24.8691,172300.0
2012-07-25 13:55:00,35.27,35.31,35.26,35.3,152100.0,24.8691,24.8973,24.862,24.8903,152100.0
2012-07-25 14:00:00,35.3,35.3,35.23,35.23,178300.0,24.8903,24.8903,24.8409,24.8409,178300.0
2012-07-25 14:05:00,35.23,35.27,35.21,35.21,202000.0,24.8409,24.8691,24.8268,24.8268,202000.0
2012-07-25 14:10:00,35.22,35.22,35.2,35.2,210600.0,24.8338,24.8338,24.8197,24.8197,210600.0
2012-07-25 14:15:00,35.2,35.26,35.17,35.25,246000.0,24.8197,24.862,24.7986,24.855,246000.0
2012-07-25 14:20:00,35.26,35.32,35.25,35.3,202000.0,24.862,24.9044,24.855,24.8903,202000.0
2012-07-25 14:25:00,35.3,35.31,35.28,35.3,130800.0,24.8903,24.8973,24.8761,24.8903,130800.0
2012-07-25 14:30:00,35.3,35.33,35.29,35.32,178800.0,24.8903,24.9114,24.8832,24.9044,178800.0
2012-07-25 14:35:00,35.32,35.34,35.3,35.31,170400.0,24.9044,24.9185,24.8903,24.8973,170400.0
2012-07-25 14:40:00,35.3,35.35,35.3,35.34,242200.0,24.8903,24.9255,24.8903,24.9185,242200.0
2012-07-25 14:45:00,35.33,35.37,35.33,35.35,261700.0,24.9114,24.9396,24.9114,24.9255,261700.0
2012-07-25 14:50:00,35.36,35.38,35.33,35.33,163300.0,24.9326,24.9467,24.9114,24.9114,163300.0
2012-07-25 14:55:00,35.33,35.35,35.29,35.29,262800.0,24.9114,24.9255,24.8832,24.8832,262800.0
2012-07-25 15:00:00,35.29,35.3,35.26,35.29,331900.0,24.8832,24.8903,24.862,24.8832,331900.0
2012-07-25 15:05:00,35.29,35.35,35.27,35.31,453400.0,24.8832,24.9255,24.8691,24.8973,453400.0
2012-07-25 15:10:00,35.31,35.32,35.26,35.26,299900.0,24.8973,24.9044,24.862,24.862,299900.0
2012-07-25 15:15:00,35.27,35.27,35.22,35.24,380600.0,24.8691,24.8691,24.8338,24.8479,380600.0
2012-07-25 15:20:00,35.24,35.24,35.17,35.17,308100.0,24.8479,24.8479,24.7986,24.7986,308100.0
2012-07-25 15:25:00,35.17,35.23,35.15,35.23,266100.0,24.7986,24.8409,24.7845,24.8409,266100.0
2012-07-25 15:30:00,35.23,35.23,35.15,35.15,372000.0,24.8409,24.8409,24.7845,24.7845,372000.0
2012-07-25 15:35:00,35.15,35.19,35.14,35.15,321700.0,24.7845,24.8127,24.7774,24.7845,321700.0
2012-07-25 15:40:00,35.15,35.18,35.11,35.14,478100.0,24.7845,24.8056,24.7563,24.7774,478100.0
2012-07-25 15:45:00,35.14,35.17,35.1,35.15,571000.0,24.7774,24.7986,24.7492,24.7845,571000.0
2012-07-25 15:50:00,35.15,35.19,35.13,35.16,559200.0,24.7845,24.8127,24.7704,24.7915,559200.0
2012-07-25 15:55:00,35.16,35.2,35.13,35.18,1182900.0,24.7915,24.8197,24.7704,24.8056,1182900.0
2012-07-26 09:30:00,35.78,35.94,35.65,35.8,1050200.0,25.2287,25.3415,25.137,25.2428,1050200.0
2012-07-26 09:35:00,35.81,35.85,35.63,35.76,669200.0,25.2499,25.2781,25.1229,25.2146,669200.0
2012-07-26 09:40:00,35.77,35.79,35.57,35.6,561900.0,25.2217,25.2358,25.0806,25.1018,561900.0
2012-07-26 09:45:00,35.6,35.61,35.45,35.49,579400.0,25.1018,25.1088,24.996,25.0242,579400.0
2012-07-26 09:50:00,35.49,35.69,35.49,35.65,645500.0,25.0242,25.1652,25.0242,25.137,645500.0
2012-07-26 09:55:00,35.66,35.71,35.61,35.66,425700.0,25.1441,25.1793,25.1088,25.1441,425700.0
2012-07-26 10:00:00,35.64,35.66,35.57,35.63,490200.0,25.13,25.1441,25.0806,25.1229,490200.0
2012-07-26 10:05:00,35.62,35.74,35.62,35.71,524300.0,25.1159,25.2005,25.1159,25.1793,524300.0
2012-07-26 10:10:00,35.72,35.79,35.69,35.72,706900.0,25.1864,25.2358,25.1652,25.1864,706900.0
2012-07-26 10:15:00,35.72,35.76,35.66,35.66,416100.0,25.1864,25.2146,25.1441,25.1441,416100.0
2012-07-26 10:20:00,35.67,35.72,35.65,35.68,344100.0,25.1511,25.1864,25.137,25.1582,344100.0
2012-07-26 10:25:00,35.69,35.75,35.69,35.74,255600.0,25.1652,25.2075,25.1652,25.2005,255600.0
2012-07-26 10:30:00,35.75,35.8,35.71,35.72,515500.0,25.2075,25.2428,25.1793,25.1864,515500.0
2012-07-26 10:35:00,35.71,35.74,35.6,35.6,565400.0,25.1793,25.2005,25.1018,25.1018,565400.0
2012-07-26 10:40:00,35.6,35.62,35.5,35.55,634000.0,25.1018,25.1159,25.0313,25.0665,634000.0
2012-07-26 10:45:00,35.55,35.58,35.51,35.55,266700.0,25.0665,25.0877,25.0383,25.0665,266700.0
2012-07-26 10:50:00,35.57,35.63,35.56,35.59,236100.0,25.0806,25.1229,25.0736,25.0947,236100.0
2012-07-26 10:55:00,35.59,35.65,35.55,35.63,303800.0,25.0947,25.137,25.0665,25.1229,303800.0
2012-07-26 11:00:00,35.64,35.65,35.59,35.62,292400.0,25.13,25.137,25.0947,25.1159,292400.0
2012-07-26 11:05:00,35.62,35.63,35.51,35.56,326500.0,25.1159,25.1229,25.0383,25.0736,326500.0
2012-07-26 11:10:00,35.55,35.62,35.52,35.57,327800.0,25.0665,25.1159,25.0454,25.0806,327800.0
2012-07-26 11:15:00,35.58,35.59,35.52,35.57,373800.0,25.0877,25.0947,25.0454,25.0806,373800.0
2012-07-26 11:20:00,35.57,35.59,35.52,35.53,269000.0,25.0806,25.0947,25.0454,25.0524,269000.0
2012-07-26 11:25:00,35.52,35.56,35.48,35.55,391700.0,25.0454,25.0736,25.0172,25.0665,391700.0
2012-07-26 11:30:00,35.55,35.57,35.52,35.55,314900.0,25.0665,25.0806,25.0454,25.0665,314900.0
2012-07-26 11:35:00,35.55,35.55,35.46,35.49,296600.0,25.0665,25.0665,25.0031,25.0242,296600.0
2012-07-26 11:40:00,35.5,35.5,35.41,35.41,329700.0,25.0313,25.0313,24.9678,24.9678,329700.0
2012-07-26 11:45:00,35.41,35.42,35.35,35.38,496100.0,24.9678,24.9749,24.9255,24.9467,496100.0
2012-07-26 11:50:00,35.38,35.4,35.37,35.39,210500.0,24.9467,24.9608,24.9396,24.9537,210500.0
2012-07-26 11:55:00,35.39,35.4,35.36,35.36,174300.0,24.9537,24.9608,24.9326,24.9326,174300.0
2012-07-26 12:00:00,35.36,35.4,35.35,35.36,246700.0,24.9326,24.9608,24.9255,24.9326,246700.0
2012-07-26 12:05:00,35.35,35.39,35.34,35.38,190800.0,24.9255,24.9537,24.9185,24.9467,190800.0
2012-07-26 12:10:00,35.37,35.42,35.36,35.41,176100.0,24.9396,24.9749,24.9326,24.9678,176100.0
2012-07-26 12:15:00,35.41,35.46,35.4,35.43,302200.0,24.9678,25.0031,24.9608,24.9819,302200.0
2012-07-26 12:20:00,35.43,35.47,35.42,35.45,205600.0,24.9819,25.0101,24.9749,24.996,205600.0
2012-07-26 12:25:00,35.45,35.48,35.43,35.46,176000.0,24.996,25.0172,24.9819,25.0031,176000.0
2012-07-26 12:30:00,35.45,35.46,35.4,35.44,125400.0,24.996,25.0031,24.9608,24.989,125400.0
2012-07-26 12:35:00,35.43,35.47,35.41,35.46,85500.0,24.9819,25.0101,24.9678,25.0031,85500.0
2012-07-26 12:40:00,35.45,35.47,35.42,35.45,124800.0,24.996,25.0101,24.9749,24.996,124800.0
2012-07-26 12:45:00,35.44,35.46,35.42,35.44,77700.0,24.989,25.0031,24.9749,24.989,77700.0
2012-07-26 12:50:00,35.44,35.47,35.43,35.46,128100.0,24.989,25.0101,24.9819,25.0031,128100.0
2012-07-26 12:55:00,35.46,35.58,35.45,35.58,255200.0,25.0031,25.0877,24.996,25.0877,255200.0
2012-07-26 13:00:00,35.58,35.64,35.57,35.62,251600.0,25.0877,25.13,25.0806,25.1159,251600.0
2012-07-26 13:05:00,35.63,35.65,35.6,35.61,185000.0,25.1229,25.137,25.1018,25.1088,185000.0
2012-07-26 13:10:00,35.61,35.62,35.59,35.61,135000.0,25.1088,25.1159,25.0947,25.1088,135000.0
2012-07-26 13:15:00,35.62,35.64,35.58,35.58,120900.0,25.1159,25.13,25.0877,25.0877,120900.0
2012-07-26 13:20:00,35.58,35.6,35.56,35.59,111200.0,25.0877,25.1018,25.0736,25.0947,111200.0
2012-07-26 13:25:00,35.58,35.65,35.57,35.58,317100.0,25.0877,25.137,25.0806,25.0877,317100.0
2012-07-26 13:30:00,35.58,35.63,35.57,35.59,175400.0,25.0877,25.1229,25.0806,25.0947,175400.0
2012-07-26 13:35:00,35.58,35.62,35.56,35.61,141200.0,25.0877,25.1159,25.0736,25.1088,141200.0
2012-07-26 13:40:00,35.6,35.62,35.58,35.62,146300.0,25.1018,25.1159,25.0877,25.1159,146300.0
2012-07-26 13:45:00,35.62,35.64,35.57,35.61,166400.0,25.1159,25.13,25.0806,25.1088,166400.0
2012-07-26 13:50:00,35.61,35.63,35.57,35.63,270300.0,25.1088,25.1229,25.0806,25.1229,270300.0
2012-07-26 13:55:00,35.63,35.63,35.58,35.59,119300.0,25.1229,25.1229,25.0877,25.0947,119300.0
2012-07-26 14:00:00,35.58,35.61,35.57,35.61,160900.0,25.0877,25.1088,25.0806,25.1088,160900.0
2012-07-26 14:05:00,35.6,35.64,35.59,35.63,208300.0,25.1018,25.13,25.0947,25.1229,208300.0
2012-07-26 14:10:00,35.62,35.63,35.59,35.6,175000.0,25.1159,25.1229,25.0947,25.1018,175000.0
2012-07-26 14:15:00,35.6,35.61,35.57,35.58,196400.0,25.1018,25.1088,25.0806,25.0877,196400.0
2012-07-26 14:20:00,35.58,35.6,35.56,35.58,249100.0,25.0877,25.1018,25.0736,25.0877,249100.0
2012-07-26 14:25:00,35.58,35.62,35.57,35.62,146700.0,25.0877,25.1159,25.0806,25.1159,146700.0
2012-07-26 14:30:00,35.61,35.62,35.59,35.62,246100.0,25.1088,25.1159,25.0947,25.1159,246100.0
2012-07-26 14:35:00,35.61,35.65,35.61,35.63,125400.0,25.1088,25.137,25.1088,25.1229,125400.0
2012-07-26 14:40:00,35.64,35.66,35.63,35.64,127100.0,25.13,25.1441,25.1229,25.13,127100.0
2012-07-26 14:45:00,35.64,35.74,35.64,35.73,515500.0,25.13,25.2005,25.13,25.1934,515500.0
2012-07-26 14:50:00,35.74,35.8,35.71,35.78,296800.0,25.2005,25.2428,25.1793,25.2287,296800.0
2012-07-26 14:55:00,35.78,35.79,35.73,35.73,313400.0,25.2287,25.2358,25.1934,25.1934,313400.0
2012-07-26 15:00:00,35.73,35.76,35.72,35.75,200500.0,25.1934,25.2146,25.1864,25.2075,200500.0
2012-07-26 15:05:00,35.75,35.77,35.69,35.77,295100.0,25.2075,25.2217,25.1652,25.2217,295100.0
2012-07-26 15:10:00,35.77,35.8,35.76,35.76,231300.0,25.2217,25.2428,25.2146,25.2146,231300.0
2012-07-26 15:15:00,35.76,35.78,35.75,35.77,231600.0,25.2146,25.2287,25.2075,25.2217,231600.0
2012-07-26 15:20:00,35.77,35.8,35.77,35.79,294700.0,25.2217,25.2428,25.2217,25.2358,294700.0
2012-07-26 15:25:00,35.78,35.84,35.77,35.8,402400.0,25.2287,25.271,25.2217,25.2428,402400.0
2012-07-26 15:30:00,35.8,35.83,35.79,35.82,506900.0,25.2428,25.264,25.2358,25.2569,506900.0
2012-07-26 15:35:00,35.82,35.85,35.8,35.82,325900.0,25.2569,25.2781,25.2428,25.2569,325900.0
2012-07-26 15:40:00,35.82,35.88,35.81,35.86,581300.0,25.2569,25.2992,25.2499,25.2851,581300.0
2012-07-26 15:45:00,35.86,35.89,35.84,35.85,699700.0,25.2851,25.3063,25.271,25.2781,699700.0
2012-07-26 15:50:00,35.85,35.86,35.8,35.84,846700.0,25.2781,25.2851,25.2428,25.271,846700.0
2012-07-26 15:55:00,35.83,35.87,35.79,35.81,1627500.0,25.264,25.2922,25.2358,25.2499,1627500.0
2012-07-27 09:30:00,36.01,36.08,35.85,35.85,946900.0,25.3909,25.4402,25.2781,25.2781,946900.0
2012-07-27 09:35:00,35.86,35.88,35.7,35.78,482400.0,25.2851,25.2992,25.1723,25.2287,482400.0
2012-07-27 09:40:00,35.78,35.79,35.59,35.63,538500.0,25.2287,25.2358,25.0947,25.1229,538500.0
2012-07-27 09:45:00,35.62,35.69,35.59,35.66,472200.0,25.1159,25.1652,25.0947,25.1441,472200.0
2012-07-27 09:50:00,35.67,35.73,35.63,35.68,308100.0,25.1511,25.1934,25.1229,25.1582,308100.0
2012-07-27 09:55:00,35.68,35.73,35.63,35.69,352600.0,25.1582,25.1934,25.1229,25.1652,352600.0
2012-07-27 10:00:00,35.69,35.77,35.69,35.77,452300.0,25.1652,25.2217,25.1652,25.2217,452300.0
2012-07-27 10:05:00,35.77,35.82,35.73,35.74,420100.0,25.2217,25.2569,25.1934,25.2005,420100.0
2012-07-27 10:10:00,35.74,35.74,35.67,35.7,244400.0,25.2005,25.2005,25.1511,25.1723,244400.0
2012-07-27 10:15:00,35.7,35.7,35.63,35.63,297300.0,25.1723,25.1723,25.1229,25.1229,297300.0
2012-07-27 10:20:00,35.64,35.67,35.59,35.61,400400.0,25.13,25.1511,25.0947,25.1088,400400.0
2012-07-27 10:25:00,35.62,35.62,35.54,35.55,409600.0,25.1159,25.1159,25.0595,25.0665,409600.0
2012-07-27 10:30:00,35.54,35.59,35.51,35.52,452300.0,25.0595,25.0947,25.0383,25.0454,452300.0
2012-07-27 10:35:00,35.53,35.57,35.52,35.54,238900.0,25.0524,25.0806,25.0454,25.0595,238900.0
2012-07-27 10:40:00,35.55,35.61,35.54,35.6,245500.0,25.0665,25.1088,25.0595,25.1018,245500.0
2012-07-27 10:45:00,35.6,35.67,35.6,35.66,395800.0,25.1018,25.1511,25.1018,25.1441,395800.0
2012-07-27 10:50:00,35.66,35.67,35.64,35.66,276200.0,25.1441,25.1511,25.13,25.1441,276200.0
2012-07-27 10:55:00,35.66,35.77,35.66,35.76,702900.0,25.1441,25.2217,25.1441,25.2146,702900.0
2012-07-27 11:00:00,35.77,35.89,35.75,35.88,734100.0,25.2217,25.3063,25.2075,25.2992,734100.0
2012-07-27 11:05:00,35.89,36.07,35.86,36.04,1313400.0,25.3063,25.4332,25.2851,25.412,1313400.0
2012-07-27 11:10:00,36.05,36.05,35.98,35.99,1098700.0,25.4191,25.4191,25.3697,25.3768,1098700.0
2012-07-27 11:15:00,35.99,36.05,35.99,36.04,380200.0,25.3768,25.4191,25.3768,25.412,380200.0
2012-07-27 11:20:00,36.05,36.12,36.04,36.11,367600.0,25.4191,25.4684,25.412,25.4614,367600.0
2012-07-27 11:25:00,36.11,36.13,36.07,36.07,496600.0,25.4614,25.4755,25.4332,25.4332,496600.0
2012-07-27 11:30:00,36.08,36.11,36.06,36.09,391400.0,25.4402,25.4614,25.4261,25.4473,391400.0
2012-07-27 11:35:00,36.09,36.09,36.04,36.05,331700.0,25.4473,25.4473,25.412,25.4191,331700.0
2012-07-27 11:40:00,36.05,36.12,36.05,36.1,548800.0,25.4191,25.4684,25.4191,25.4543,548800.0
2012-07-27 11:45:00,36.11,36.12,36.04,36.04,351500.0,25.4614,25.4684,25.412,25.412,351500.0
2012-07-27 11:50:00,36.04,36.06,36.03,36.05,201000.0,25.412,25.4261,25.405,25.4191,201000.0
2012-07-27 11:55:00,36.04,36.04,36.0,36.01,327600.0,25.412,25.412,25.3838,25.3909,327600.0
2012-07-27 12:00:00,36.01,36.04,35.99,36.03,238900.0,25.3909,25.412,25.3768,25.405,238900.0
2012-07-27 12:05:00,36.04,36.11,36.03,36.1,458300.0,25.412,25.4614,25.405,25.4543,458300.0
2012-07-27 12:10:00,36.1,36.12,36.1,36.1,155000.0,25.4543,25.4684,25.4543,25.4543,155000.0
2012-07-27 12:15:00,36.1,36.11,36.08,36.1,268600.0,25.4543,25.4614,25.4402,25.4543,268600.0
2012-07-27 12:20:00,36.09,36.11,36.08,36.1,270500.0,25.4473,25.4614,25.4402,25.4543,270500.0
2012-07-27 12:25:00,36.09,36.11,36.08,36.1,176500.0,25.4473,25.4614,25.4402,25.4543,176500.0
2012-07-27 12:30:00,36.1,36.14,36.09,36.12,452900.0,25.4543,25.4825,25.4473,25.4684,452900.0
2012-07-27 12:35:00,36.11,36.13,36.1,36.12,134700.0,25.4614,25.4755,25.4543,25.4684,134700.0
2012-07-27 12:40:00,36.12,36.15,36.12,36.13,193800.0,25.4684,25.4896,25.4684,25.4755,193800.0
2012-07-27 12:45:00,36.14,36.14,36.11,36.13,166000.0,25.4825,25.4825,25.4614,25.4755,166000.0
2012-07-27 12:50:00,36.14,36.15,36.13,36.13,185300.0,25.4825,25.4896,25.4755,25.4755,185300.0
2012-07-27 12:55:00,36.13,36.15,36.13,36.15,258900.0,25.4755,25.4896,25.4755,25.4896,258900.0
2012-07-27 13:00:00,36.14,36.16,36.1,36.13,537100.0,25.4825,25.4966,25.4543,25.4755,537100.0
2012-07-27 13:05:00,36.13,36.16,36.09,36.15,624100.0,25.4755,25.4966,25.4473,25.4896,624100.0
2012-07-27 13:10:00,36.14,36.15,36.12,36.12,108200.0,25.4825,25.4896,25.4684,25.4684,108200.0
2012-07-27 13:15:00,36.12,36.15,36.1,36.11,171500.0,25.4684,25.4896,25.4543,25.4614,171500.0
2012-07-27 13:20:00,36.11,36.12,36.06,36.08,167200.0,25.4614,25.4684,25.4261,25.4402,167200.0
2012-07-27 13:25:00,36.08,36.37,36.07,36.36,1314900.0,25.4402,25.6447,25.4332,25.6377,1314900.0
2012-07-27 13:30:00,36.37,36.69,36.36,36.63,2080300.0,25.6447,25.8703,25.6377,25.828,2080300.0
2012-07-27 13:35:00,36.64,37.07,36.64,36.9,2423800.0,25.8351,26.1383,25.8351,26.0184,2423800.0
2012-07-27 13:40:00,36.9,37.08,36.83,37.03,2042900.0,26.0184,26.1453,25.9691,26.1101,2042900.0
2012-07-27 13:45:00,37.04,37.05,36.88,37.0,1609000.0,26.1171,26.1242,26.0043,26.0889,1609000.0
2012-07-27 13:50:00,37.01,37.2,36.92,37.17,1421900.0,26.096,26.23,26.0325,26.2088,1421900.0
2012-07-27 13:55:00,37.17,37.19,36.99,36.99,638200.0,26.2088,26.2229,26.0819,26.0819,638200.0
2012-07-27 14:00:00,36.99,37.02,36.84,36.86,886500.0,26.0819,26.103,25.9761,25.9902,886500.0
2012-07-27 14:05:00,36.85,36.94,36.84,36.89,385700.0,25.9832,26.0466,25.9761,26.0114,385700.0
2012-07-27 14:10:00,36.89,36.93,36.77,36.81,468500.0,26.0114,26.0396,25.9268,25.955,468500.0
2012-07-27 14:15:00,36.81,36.88,36.78,36.79,451200.0,25.955,26.0043,25.9338,25.9409,451200.0
2012-07-27 14:20:00,36.79,36.81,36.67,36.72,511500.0,25.9409,25.955,25.8562,25.8915,511500.0
2012-07-27 14:25:00,36.72,36.72,36.66,36.68,360800.0,25.8915,25.8915,25.8492,25.8633,360800.0
2012-07-27 14:30:00,36.68,36.77,36.66,36.77,525500.0,25.8633,25.9268,25.8492,25.9268,525500.0
2012-07-27 14:35:00,36.77,36.82,36.76,36.8,723800.0,25.9268,25.962,25.9197,25.9479,723800.0
2012-07-27 14:40:00,36.8,36.87,36.79,36.82,316700.0,25.9479,25.9973,25.9409,25.962,316700.0
2012-07-27 14:45:00,36.81,36.87,36.8,36.8,467800.0,25.955,25.9973,25.9479,25.9479,467800.0
2012-07-27 14:50:00,36.81,36.91,36.8,36.89,306300.0,25.955,26.0255,25.9479,26.0114,306300.0
2012-07-27 14:55:00,36.89,36.92,36.86,36.91,452300.0,26.0114,26.0325,25.9902,26.0255,452300.0
2012-07-27 15:00:00,36.9,36.97,36.9,36.95,364400.0,26.0184,26.0678,26.0184,26.0537,364400.0
2012-07-27 15:05:00,36.94,37.05,36.93,37.01,696100.0,26.0466,26.1242,26.0396,26.096,696100.0
2012-07-27 15:10:00,37.01,37.07,37.0,37.07,641500.0,26.096,26.1383,26.0889,26.1383,641500.0
2012-07-27 15:15:00,37.06,37.09,37.05,37.07,676300.0,26.1312,26.1524,26.1242,26.1383,676300.0
2012-07-27 15:20:00,37.06,37.1,37.03,37.05,547400.0,26.1312,26.1594,26.1101,26.1242,547400.0
2012-07-27 15:25:00,37.05,37.09,37.03,37.08,775600.0,26.1242,26.1524,26.1101,26.1453,775600.0
2012-07-27 15:30:00,37.08,37.13,37.07,37.1,711000.0,26.1453,26.1806,26.1383,26.1594,711000.0
2012-07-27 15:35:00,37.11,37.15,37.06,37.06,908900.0,26.1665,26.1947,26.1312,26.1312,908900.0
2012-07-27 15:40:00,37.08,37.14,37.05,37.08,949500.0,26.1453,26.1876,26.1242,26.1453,949500.0
2012-07-27 15:45:00,37.09,37.11,37.02,37.02,980100.0,26.1524,26.1665,26.103,26.103,980100.0
2012-07-27 15:50:00,37.02,37.03,36.89,36.91,1378600.0,26.103,26.1101,26.0114,26.0255,1378600.0
2012-07-27 15:55:00,36.91,36.96,36.87,36.9,1770800.0,26.0255,26.0607,25.9973,26.0184,1770800.0
2012-07-30 09:30:00,36.5,36.52,36.08,36.42,1521300.0,25.7364,25.7505,25.4402,25.68,1521300.0
2012-07-30 09:35:00,36.42,36.44,36.21,36.29,1100600.0,25.68,25.6941,25.5319,25.5883,1100600.0
2012-07-30 09:40:00,36.26,36.29,36.11,36.21,999200.0,25.5672,25.5883,25.4614,25.5319,999200.0
2012-07-30 09:45:00,36.2,36.2,36.02,36.03,984400.0,25.5248,25.5248,25.3979,25.405,984400.0
2012-07-30 09:50:00,36.02,36.2,36.0,36.16,707300.0,25.3979,25.5248,25.3838,25.4966,707300.0
2012-07-30 09:55:00,36.17,36.33,36.13,36.33,592800.0,25.5037,25.6165,25.4755,25.6165,592800.0
2012-07-30 10:00:00,36.33,36.34,36.21,36.26,743000.0,25.6165,25.6236,25.5319,25.5672,743000.0
2012-07-30 10:05:00,36.26,36.29,36.1,36.12,738400.0,25.5672,25.5883,25.4543,25.4684,738400.0
2012-07-30 10:10:00,36.12,36.21,36.07,36.1,462500.0,25.4684,25.5319,25.4332,25.4543,462500.0
2012-07-30 10:15:00,36.1,36.25,36.09,36.25,509300.0,25.4543,25.5601,25.4473,25.5601,509300.0
2012-07-30 10:20:00,36.25,36.37,36.22,36.35,1090900.0,25.5601,25.6447,25.5389,25.6306,1090900.0
2012-07-30 10:25:00,36.35,36.37,36.2,36.25,646900.0,25.6306,25.6447,25.5248,25.5601,646900.0
2012-07-30 10:30:00,36.25,36.27,36.14,36.15,628700.0,25.5601,25.5742,25.4825,25.4896,628700.0
2012-07-30 10:35:00,36.15,36.26,36.12,36.25,499500.0,25.4896,25.5672,25.4684,25.5601,499500.0
2012-07-30 10:40:00,36.26,36.3,36.22,36.3,424000.0,25.5672,25.5954,25.5389,25.5954,424000.0
2012-07-30 10:45:00,36.3,36.3,36.24,36.27,451900.0,25.5954,25.5954,25.5531,25.5742,451900.0
2012-07-30 10:50:00,36.27,36.29,36.24,36.28,241500.0,25.5742,25.5883,25.5531,25.5813,241500.0
2012-07-30 10:55:00,36.28,36.29,36.16,36.16,432000.0,25.5813,25.5883,25.4966,25.4966,432000.0
2012-07-30 11:00:00,36.16,36.22,36.16,36.21,258100.0,25.4966,25.5389,25.4966,25.5319,258100.0
2012-07-30 11:05:00,36.2,36.22,36.17,36.2,232000.0,25.5248,25.5389,25.5037,25.5248,232000.0
2012-07-30 11:10:00,36.19,36.28,36.19,36.25,288700.0,25.5178,25.5813,25.5178,25.5601,288700.0
2012-07-30 11:15:00,36.23,36.23,36.18,36.21,272700.0,25.546,25.546,25.5107,25.5319,272700.0
2012-07-30 11:20:00,36.21,36.23,36.17,36.22,216600.0,25.5319,25.546,25.5037,25.5389,216600.0
2012-07-30 11:25:00,36.22,36.23,36.18,36.22,263900.0,25.5389,25.546,25.5107,25.5389,263900.0
2012-07-30 11:30:00,36.21,36.25,36.2,36.2,178000.0,25.5319,25.5601,25.5248,25.5248,178000.0
2012-07-30 11:35:00,36.2,36.23,36.17,36.22,177500.0,25.5248,25.546,25.5037,25.5389,177500.0
2012-07-30 11:40:00,36.22,36.23,36.16,36.23,238900.0,25.5389,25.546,25.4966,25.546,238900.0
2012-07-30 11:45:00,36.23,36.27,36.21,36.26,153400.0,25.546,25.5742,25.5319,25.5672,153400.0
2012-07-30 11:50:00,36.27,36.27,36.23,36.26,128300.0,25.5742,25.5742,25.546,25.5672,128300.0
2012-07-30 11:55:00,36.25,36.25,36.21,36.21,184500.0,25.5601,25.5601,25.5319,25.5319,184500.0
2012-07-30 12:00:00,36.22,36.22,36.11,36.11,458100.0,25.5389,25.5389,25.4614,25.4614,458100.0
2012-07-30 12:05:00,36.11,36.14,36.07,36.11,463900.0,25.4614,25.4825,25.4332,25.4614,463900.0
2012-07-30 12:10:00,36.11,36.11,36.08,36.1,216100.0,25.4614,25.4614,25.4402,25.4543,216100.0
2012-07-30 12:15:00,36.1,36.11,36.05,36.08,233000.0,25.4543,25.4614,25.4191,25.4402,233000.0
2012-07-30 12:20:00,36.09,36.11,36.08,36.11,153000.0,25.4473,25.4614,25.4402,25.4614,153000.0
2012-07-30 12:25:00,36.1,36.11,36.07,36.09,104900.0,25.4543,25.4614,25.4332,25.4473,104900.0
2012-07-30 12:30:00,36.09,36.11,36.06,36.08,120500.0,25.4473,25.4614,25.4261,25.4402,120500.0
2012-07-30 12:35:00,36.09,36.09,36.05,36.07,175600.0,25.4473,25.4473,25.4191,25.4332,175600.0
2012-07-30 12:40:00,36.07,36.15,36.06,36.14,261500.0,25.4332,25.4896,25.4261,25.4825,261500.0
2012-07-30 12:45:00,36.14,36.15,36.1,36.12,149300.0,25.4825,25.4896,25.4543,25.4684,149300.0
2012-07-30 12:50:00,36.13,36.16,36.11,36.15,183000.0,25.4755,25.4966,25.4614,25.4896,183000.0
2012-07-30 12:55:00,36.14,36.15,36.11,36.13,155700.0,25.4825,25.4896,25.4614,25.4755,155700.0
2012-07-30 13:00:00,36.13,36.15,36.09,36.13,115700.0,25.4755,25.4896,25.4473,25.4755,115700.0
2012-07-30 13:05:00,36.12,36.15,36.11,36.13,195900.0,25.4684,25.4896,25.4614,25.4755,195900.0
2012-07-30 13:10:00,36.13,36.14,36.11,36.12,83100.0,25.4755,25.4825,25.4614,25.4684,83100.0
2012-07-30 13:15:00,36.12,36.12,36.09,36.1,72800.0,25.4684,25.4684,25.4473,25.4543,72800.0
2012-07-30 13:20:00,36.11,36.16,36.09,36.16,149000.0,25.4614,25.4966,25.4473,25.4966,149000.0
2012-07-30 13:25:00,36.16,36.16,36.12,36.13,130600.0,25.4966,25.4966,25.4684,25.4755,130600.0
2012-07-30 13:30:00,36.12,36.18,36.12,36.17,196900.0,25.4684,25.5107,25.4684,25.5037,196900.0
2012-07-30 13:35:00,36.17,36.17,36.13,36.13,142600.0,25.5037,25.5037,25.4755,25.4755,142600.0
2012-07-30 13:40:00,36.14,36.15,36.12,36.13,136800.0,25.4825,25.4896,25.4684,25.4755,136800.0
2012-07-30 13:45:00,36.14,36.15,36.11,36.12,159200.0,25.4825,25.4896,25.4614,25.4684,159200.0
2012-07-30 13:50:00,36.12,36.12,36.04,36.08,245900.0,25.4684,25.4684,25.412,25.4402,245900.0
2012-07-30 13:55:00,36.07,36.09,36.07,36.07,157900.0,25.4332,25.4473,25.4332,25.4332,157900.0
2012-07-30 14:00:00,36.08,36.09,36.04,36.08,199300.0,25.4402,25.4473,25.412,25.4402,199300.0
2012-07-30 14:05:00,36.07,36.1,36.05,36.07,188200.0,25.4332,25.4543,25.4191,25.4332,188200.0
2012-07-30 14:10:00,36.07,36.07,36.04,36.04,252900.0,25.4332,25.4332,25.412,25.412,252900.0
2012-07-30 14:15:00,36.05,36.05,36.02,36.03,218200.0,25.4191,25.4191,25.3979,25.405,218200.0
2012-07-30 14:20:00,36.02,36.05,35.98,36.0,616000.0,25.3979,25.4191,25.3697,25.3838,616000.0
2012-07-30 14:25:00,36.01,36.03,35.96,35.96,343900.0,25.3909,25.405,25.3556,25.3556,343900.0
2012-07-30 14:30:00,35.97,35.97,35.96,35.97,194900.0,25.3627,25.3627,25.3556,25.3627,194900.0
2012-07-30 14:35:00,35.96,35.97,35.96,35.97,209400.0,25.3556,25.3627,25.3556,25.3627,209400.0
2012-07-30 14:40:00,35.97,36.03,35.94,36.0,588100.0,25.3627,25.405,25.3415,25.3838,588100.0
2012-07-30 14:45:00,35.99,36.03,35.99,36.01,156800.0,25.3768,25.405,25.3768,25.3909,156800.0
2012-07-30 14:50:00,36.02,36.06,36.01,36.05,193700.0,25.3979,25.4261,25.3909,25.4191,193700.0
2012-07-30 14:55:00,36.05,36.08,36.04,36.06,199400.0,25.4191,25.4402,25.412,25.4261,199400.0
2012-07-30 15:00:00,36.05,36.07,36.05,36.06,184900.0,25.4191,25.4332,25.4191,25.4261,184900.0
2012-07-30 15:05:00,36.06,36.06,35.96,36.0,313100.0,25.4261,25.4261,25.3556,25.3838,313100.0
2012-07-30 15:10:00,36.0,36.02,35.97,36.0,300500.0,25.3838,25.3979,25.3627,25.3838,300500.0
2012-07-30 15:15:00,36.0,36.08,35.99,36.07,267300.0,25.3838,25.4402,25.3768,25.4332,267300.0
2012-07-30 15:20:00,36.07,36.09,36.04,36.08,348400.0,25.4332,25.4473,25.412,25.4402,348400.0
2012-07-30 15:25:00,36.08,36.13,36.06,36.13,273500.0,25.4402,25.4755,25.4261,25.4755,273500.0
2012-07-30 15:30:00,36.13,36.17,36.11,36.17,433800.0,25.4755,25.5037,25.4614,25.5037,433800.0
2012-07-30 15:35:00,36.17,36.18,36.09,36.1,377700.0,25.5037,25.5107,25.4473,25.4543,377700.0
2012-07-30 15:40:00,36.1,36.17,36.1,36.16,403100.0,25.4543,25.5037,25.4543,25.4966,403100.0
2012-07-30 15:45:00,36.17,36.18,36.09,36.12,436800.0,25.5037,25.5107,25.4473,25.4684,436800.0
2012-07-30 15:50:00,36.13,36.15,36.11,36.14,590600.0,25.4755,25.4896,25.4614,25.4825,590600.0
2012-07-30 15:55:00,36.15,36.15,36.05,36.13,1526700.0,25.4896,25.4896,25.4191,25.4755,1526700.0
2012-07-31 09:30:00,36.06,36.33,35.91,36.32,883100.0,25.4261,25.6165,25.3204,25.6095,883100.0
2012-07-31 09:35:00,36.32,36.32,36.14,36.16,242600.0,25.6095,25.6095,25.4825,25.4966,242600.0
2012-07-31 09:40:00,36.16,36.19,36.07,36.12,425000.0,25.4966,25.5178,25.4332,25.4684,425000.0
2012-07-31 09:45:00,36.11,36.14,36.03,36.04,305900.0,25.4614,25.4825,25.405,25.412,305900.0
2012-07-31 09:50:00,36.03,36.12,36.0,36.1,321100.0,25.405,25.4684,25.3838,25.4543,321100.0
2012-07-31 09:55:00,36.11,36.18,36.1,36.18,288000.0,25.4614,25.5107,25.4543,25.5107,288000.0
2012-07-31 10:00:00,36.18,36.25,36.12,36.22,548600.0,25.5107,25.5601,25.4684,25.5389,548600.0
2012-07-31 10:05:00,36.22,36.24,36.1,36.12,343100.0,25.5389,25.5531,25.4543,25.4684,343100.0
2012-07-31 10:10:00,36.13,36.18,36.1,36.1,313200.0,25.4755,25.5107,25.4543,25.4543,313200.0
2012-07-31 10:15:00,36.1,36.17,36.07,36.16,233500.0,25.4543,25.5037,25.4332,25.4966,233500.0
2012-07-31 10:20:00,36.15,36.25,36.13,36.24,293600.0,25.4896,25.5601,25.4755,25.5531,293600.0
2012-07-31 10:25:00,36.24,36.26,36.18,36.2,305500.0,25.5531,25.5672,25.5107,25.5248,305500.0
2012-07-31 10:30:00,36.19,36.2,36.14,36.14,195400.0,25.5178,25.5248,25.4825,25.4825,195400.0
2012-07-31 10:35:00,36.14,36.14,36.07,36.11,157000.0,25.4825,25.4825,25.4332,25.4614,157000.0
2012-07-31 10:40:00,36.1,36.19,36.1,36.18,108800.0,25.4543,25.5178,25.4543,25.5107,108800.0
2012-07-31 10:45:00,36.18,36.19,36.14,36.16,138600.0,25.5107,25.5178,25.4825,25.4966,138600.0
2012-07-31 10:50:00,36.15,36.2,36.13,36.13,176500.0,25.4896,25.5248,25.4755,25.4755,176500.0
2012-07-31 10:55:00,36.13,36.19,36.11,36.18,275200.0,25.4755,25.5178,25.4614,25.5107,275200.0
2012-07-31 11:00:00,36.18,36.2,36.15,36.18,333400.0,25.5107,25.5248,25.4896,25.5107,333400.0
2012-07-31 11:05:00,36.18,36.18,36.14,36.16,159500.0,25.5107,25.5107,25.4825,25.4966,159500.0
2012-07-31 11:10:00,36.16,36.26,36.15,36.23,277400.0,25.4966,25.5672,25.4896,25.546,277400.0
2012-07-31 11:15:00,36.23,36.25,36.2,36.23,115100.0,25.546,25.5601,25.5248,25.546,115100.0
2012-07-31 11:20:00,36.23,36.29,36.23,36.28,243600.0,25.546,25.5883,25.546,25.5813,243600.0
2012-07-31 11:25:00,36.29,36.3,36.23,36.24,189400.0,25.5883,25.5954,25.546,25.5531,189400.0
2012-07-31 11:30:00,36.24,36.26,36.18,36.18,170600.0,25.5531,25.5672,25.5107,25.5107,170600.0
2012-07-31 11:35:00,36.19,36.22,36.18,36.19,155000.0,25.5178,25.5389,25.5107,25.5178,155000.0
2012-07-31 11:40:00,36.19,36.22,36.18,36.19,182000.0,25.5178,25.5389,25.5107,25.5178,182000.0
2012-07-31 11:45:00,36.19,36.19,36.13,36.14,168400.0,25.5178,25.5178,25.4755,25.4825,168400.0
2012-07-31 11:50:00,36.14,36.17,36.14,36.15,76300.0,25.4825,25.5037,25.4825,25.4896,76300.0
2012-07-31 11:55:00,36.16,36.2,36.15,36.17,71400.0,25.4966,25.5248,25.4896,25.5037,71400.0
2012-07-31 12:00:00,36.17,36.18,36.09,36.11,179300.0,25.5037,25.5107,25.4473,25.4614,179300.0
2012-07-31 12:05:00,36.11,36.14,36.1,36.13,155800.0,25.4614,25.4825,25.4543,25.4755,155800.0
2012-07-31 12:10:00,36.13,36.14,36.0,36.06,386500.0,25.4755,25.4825,25.3838,25.4261,386500.0
2012-07-31 12:15:00,36.06,36.08,36.04,36.05,121500.0,25.4261,25.4402,25.412,25.4191,121500.0
2012-07-31 12:20:00,36.05,36.06,36.02,36.05,92300.0,25.4191,25.4261,25.3979,25.4191,92300.0
2012-07-31 12:25:00,36.04,36.05,36.0,36.04,87800.0,25.412,25.4191,25.3838,25.412,87800.0
2012-07-31 12:30:00,36.03,36.05,36.01,36.04,102500.0,25.405,25.4191,25.3909,25.412,102500.0
2012-07-31 12:35:00,36.04,36.05,36.02,36.04,126600.0,25.412,25.4191,25.3979,25.412,126600.0
2012-07-31 12:40:00,36.03,36.05,36.02,36.03,59200.0,25.405,25.4191,25.3979,25.405,59200.0
2012-07-31 12:45:00,36.04,36.04,35.95,35.98,233100.0,25.412,25.412,25.3486,25.3697,233100.0
2012-07-31 12:50:00,35.98,36.01,35.97,36.0,133200.0,25.3697,25.3909,25.3627,25.3838,133200.0
2012-07-31 12:55:00,35.99,36.02,35.98,35.99,170700.0,25.3768,25.3979,25.3697,25.3768,170700.0
2012-07-31 13:00:00,36.0,36.02,35.98,36.01,166300.0,25.3838,25.3979,25.3697,25.3909,166300.0
2012-07-31 13:05:00,36.01,36.07,36.0,36.05,92100.0,25.3909,25.4332,25.3838,25.4191,92100.0
2012-07-31 13:10:00,36.06,36.1,36.03,36.06,119800.0,25.4261,25.4543,25.405,25.4261,119800.0
2012-07-31 13:15:00,36.07,36.08,36.04,36.05,74400.0,25.4332,25.4402,25.412,25.4191,74400.0
2012-07-31 13:20:00,36.04,36.06,36.03,36.05,81600.0,25.412,25.4261,25.405,25.4191,81600.0
2012-07-31 13:25:00,36.05,36.09,36.04,36.08,87400.0,25.4191,25.4473,25.412,25.4402,87400.0
2012-07-31 13:30:00,36.09,36.1,36.06,36.09,105900.0,25.4473,25.4543,25.4261,25.4473,105900.0
2012-07-31 13:35:00,36.09,36.13,36.08,36.11,175200.0,25.4473,25.4755,25.4402,25.4614,175200.0
2012-07-31 13:40:00,36.1,36.12,36.1,36.11,95500.0,25.4543,25.4684,25.4543,25.4614,95500.0
2012-07-31 13:45:00,36.11,36.11,36.08,36.08,109400.0,25.4614,25.4614,25.4402,25.4402,109400.0
2012-07-31 13:50:00,36.09,36.1,36.04,36.06,186300.0,25.4473,25.4543,25.412,25.4261,186300.0
2012-07-31 13:55:00,36.05,36.05,36.02,36.04,142800.0,25.4191,25.4191,25.3979,25.412,142800.0
2012-07-31 14:00:00,36.04,36.09,36.02,36.08,96700.0,25.412,25.4473,25.3979,25.4402,96700.0
2012-07-31 14:05:00,36.09,36.11,36.08,36.11,89800.0,25.4473,25.4614,25.4402,25.4614,89800.0
2012-07-31 14:10:00,36.11,36.16,36.1,36.16,270400.0,25.4614,25.4966,25.4543,25.4966,270400.0
2012-07-31 14:15:00,36.16,36.18,36.12,36.13,152500.0,25.4966,25.5107,25.4684,25.4755,152500.0
2012-07-31 14:20:00,36.13,36.18,36.11,36.17,151000.0,25.4755,25.5107,25.4614,25.5037,151000.0
2012-07-31 14:25:00,36.18,36.18,36.12,36.15,193500.0,25.5107,25.5107,25.4684,25.4896,193500.0
2012-07-31 14:30:00,36.14,36.16,36.13,36.13,227600.0,25.4825,25.4966,25.4755,25.4755,227600.0
2012-07-31 14:35:00,36.14,36.14,36.1,36.11,134100.0,25.4825,25.4825,25.4543,25.4614,134100.0
2012-07-31 14:40:00,36.1,36.12,36.09,36.09,72100.0,25.4543,25.4684,25.4473,25.4473,72100.0
2012-07-31 14:45:00,36.09,36.17,36.09,36.11,163200.0,25.4473,25.5037,25.4473,25.4614,163200.0
2012-07-31 14:50:00,36.11,36.13,36.1,36.12,121000.0,25.4614,25.4755,25.4543,25.4684,121000.0
2012-07-31 14:55:00,36.12,36.13,36.06,36.06,173500.0,25.4684,25.4755,25.4261,25.4261,173500.0
2012-07-31 15:00:00,36.07,36.09,36.03,36.04,185600.0,25.4332,25.4473,25.405,25.412,185600.0
2012-07-31 15:05:00,36.05,36.06,36.03,36.06,171700.0,25.4191,25.4261,25.405,25.4261,171700.0
2012-07-31 15:10:00,36.05,36.07,36.03,36.05,172400.0,25.4191,25.4332,25.405,25.4191,172400.0
2012-07-31 15:15:00,36.06,36.11,36.05,36.11,125500.0,25.4261,25.4614,25.4191,25.4614,125500.0
2012-07-31 15:20:00,36.11,36.13,36.09,36.09,200300.0,25.4614,25.4755,25.4473,25.4473,200300.0
2012-07-31 15:25:00,36.09,36.13,36.09,36.13,139700.0,25.4473,25.4755,25.4473,25.4755,139700.0
2012-07-31 15:30:00,36.13,36.14,36.11,36.14,220700.0,25.4755,25.4825,25.4614,25.4825,220700.0
2012-07-31 15:35:00,36.14,36.15,36.1,36.11,342100.0,25.4825,25.4896,25.4543,25.4614,342100.0
2012-07-31 15:40:00,36.1,36.14,36.08,36.14,268400.0,25.4543,25.4825,25.4402,25.4825,268400.0
2012-07-31 15:45:00,36.14,36.14,36.07,36.07,331600.0,25.4825,25.4825,25.4332,25.4332,331600.0
2012-07-31 15:50:00,36.07,36.15,36.07,36.12,473800.0,25.4332,25.4896,25.4332,25.4684,473800.0
2012-07-31 15:55:00,36.12,36.12,36.0,36.01,1378100.0,25.4684,25.4684,25.3838,25.3909,1378100.0
2012-08-01 09:30:00,36.19,36.3,36.12,36.24,616400.0,25.5178,25.5954,25.4684,25.5531,616400.0
2012-08-01 09:35:00,36.24,36.25,36.16,36.17,198400.0,25.5531,25.5601,25.4966,25.5037,198400.0
2012-08-01 09:40:00,36.17,36.21,36.03,36.13,233300.0,25.5037,25.5319,25.405,25.4755,233300.0
2012-08-01 09:45:00,36.13,36.18,36.07,36.13,346500.0,25.4755,25.5107,25.4332,25.4755,346500.0
2012-08-01 09:50:00,36.12,36.13,36.06,36.09,220000.0,25.4684,25.4755,25.4261,25.4473,220000.0
2012-08-01 09:55:00,36.09,36.09,36.03,36.05,412800.0,25.4473,25.4473,25.405,25.4191,412800.0
2012-08-01 10:00:00,36.05,36.19,36.0,36.08,452000.0,25.4191,25.5178,25.3838,25.4402,452000.0
2012-08-01 10:05:00,36.09,36.14,36.01,36.04,369000.0,25.4473,25.4825,25.3909,25.412,369000.0
2012-08-01 10:10:00,36.04,36.06,35.82,35.94,461200.0,25.412,25.4261,25.2569,25.3415,461200.0
2012-08-01 10:15:00,35.93,35.93,35.83,35.85,351300.0,25.3345,25.3345,25.264,25.2781,351300.0
2012-08-01 10:20:00,35.85,35.97,35.84,35.96,238400.0,25.2781,25.3627,25.271,25.3556,238400.0
2012-08-01 10:25:00,35.96,36.0,35.94,36.0,152700.0,25.3556,25.3838,25.3415,25.3838,152700.0
2012-08-01 10:30:00,36.0,36.05,35.92,35.92,208300.0,25.3838,25.4191,25.3274,25.3274,208300.0
2012-08-01 10:35:00,35.93,36.13,35.93,36.11,242300.0,25.3345,25.4755,25.3345,25.4614,242300.0
2012-08-01 10:40:00,36.12,36.16,36.1,36.11,246700.0,25.4684,25.4966,25.4543,25.4614,246700.0
2012-08-01 10:45:00,36.12,36.24,36.12,36.2,362000.0,25.4684,25.5531,25.4684,25.5248,362000.0
2012-08-01 10:50:00,36.2,36.23,36.16,36.18,244100.0,25.5248,25.546,25.4966,25.5107,244100.0
2012-08-01 10:55:00,36.19,36.23,36.16,36.18,93500.0,25.5178,25.546,25.4966,25.5107,93500.0
2012-08-01 11:00:00,36.17,36.19,36.14,36.14,78500.0,25.5037,25.5178,25.4825,25.4825,78500.0
2012-08-01 11:05:00,36.15,36.19,36.11,36.16,157300.0,25.4896,25.5178,25.4614,25.4966,157300.0
2012-08-01 11:10:00,36.16,36.16,36.03,36.06,151700.0,25.4966,25.4966,25.405,25.4261,151700.0
2012-08-01 11:15:00,36.05,36.09,36.04,36.06,130400.0,25.4191,25.4473,25.412,25.4261,130400.0
2012-08-01 11:20:00,36.05,36.08,36.04,36.05,94100.0,25.4191,25.4402,25.412,25.4191,94100.0
2012-08-01 11:25:00,36.06,36.12,36.03,36.11,157400.0,25.4261,25.4684,25.405,25.4614,157400.0
2012-08-01 11:30:00,36.11,36.22,36.11,36.21,170700.0,25.4614,25.5389,25.4614,25.5319,170700.0
2012-08-01 11:35:00,36.21,36.23,36.16,36.17,157400.0,25.5319,25.546,25.4966,25.5037,157400.0
2012-08-01 11:40:00,36.18,36.18,36.13,36.16,156200.0,25.5107,25.5107,25.4755,25.4966,156200.0
2012-08-01 11:45:00,36.15,36.17,36.14,36.15,87800.0,25.4896,25.5037,25.4825,25.4896,87800.0
2012-08-01 11:50:00,36.15,36.18,36.13,36.13,70400.0,25.4896,25.5107,25.4755,25.4755,70400.0
2012-08-01 11:55:00,36.13,36.16,36.13,36.16,169700.0,25.4755,25.4966,25.4755,25.4966,169700.0
2012-08-01 12:00:00,36.16,36.21,36.14,36.18,99500.0,25.4966,25.5319,25.4825,25.5107,99500.0
2012-08-01 12:05:00,36.17,36.22,36.17,36.19,105000.0,25.5037,25.5389,25.5037,25.5178,105000.0
2012-08-01 12:10:00,36.19,36.21,36.19,36.2,70200.0,25.5178,25.5319,25.5178,25.5248,70200.0
2012-08-01 12:15:00,36.2,36.23,36.18,36.22,106600.0,25.5248,25.546,25.5107,25.5389,106600.0
2012-08-01 12:20:00,36.22,36.24,36.2,36.23,124600.0,25.5389,25.5531,25.5248,25.546,124600.0
2012-08-01 12:25:00,36.23,36.27,36.23,36.26,167200.0,25.546,25.5742,25.546,25.5672,167200.0
2012-08-01 12:30:00,36.25,36.26,36.23,36.25,83200.0,25.5601,25.5672,25.546,25.5601,83200.0
2012-08-01 12:35:00,36.24,36.25,36.23,36.23,97100.0,25.5531,25.5601,25.546,25.546,97100.0
2012-08-01 12:40:00,36.24,36.25,36.22,36.24,88100.0,25.5531,25.5601,25.5389,25.5531,88100.0
2012-08-01 12:45:00,36.25,36.27,36.24,36.27,116400.0,25.5601,25.5742,25.5531,25.5742,116400.0
2012-08-01 12:50:00,36.27,36.27,36.26,36.27,62700.0,25.5742,25.5742,25.5672,25.5742,62700.0
2012-08-01 12:55:00,36.27,36.33,36.26,36.33,205000.0,25.5742,25.6165,25.5672,25.6165,205000.0
2012-08-01 13:00:00,36.32,36.36,36.32,36.35,136900.0,25.6095,25.6377,25.6095,25.6306,136900.0
2012-08-01 13:05:00,36.36,36.4,36.35,36.4,302000.0,25.6377,25.6659,25.6306,25.6659,302000.0
2012-08-01 13:10:00,36.39,36.4,36.33,36.33,168100.0,25.6588,25.6659,25.6165,25.6165,168100.0
2012-08-01 13:15:00,36.33,36.34,36.29,36.31,163800.0,25.6165,25.6236,25.5883,25.6024,163800.0
2012-08-01 13:20:00,36.3,36.35,36.3,36.34,209300.0,25.5954,25.6306,25.5954,25.6236,209300.0
2012-08-01 13:25:00,36.34,36.34,36.27,36.3,98800.0,25.6236,25.6236,25.5742,25.5954,98800.0
2012-08-01 13:30:00,36.29,36.3,36.28,36.29,88400.0,25.5883,25.5954,25.5813,25.5883,88400.0
2012-08-01 13:35:00,36.29,36.31,36.27,36.31,182300.0,25.5883,25.6024,25.5742,25.6024,182300.0
2012-08-01 13:40:00,36.3,36.35,36.29,36.35,127200.0,25.5954,25.6306,25.5883,25.6306,127200.0
2012-08-01 13:45:00,36.35,36.37,36.34,36.34,130000.0,25.6306,25.6447,25.6236,25.6236,130000.0
2012-08-01 13:50:00,36.34,36.37,36.32,36.36,150400.0,25.6236,25.6447,25.6095,25.6377,150400.0
2012-08-01 13:55:00,36.35,36.36,36.27,36.29,143700.0,25.6306,25.6377,25.5742,25.5883,143700.0
2012-08-01 14:00:00,36.29,36.32,36.27,36.32,198200.0,25.5883,25.6095,25.5742,25.6095,198200.0
2012-08-01 14:05:00,36.32,36.32,36.27,36.31,151100.0,25.6095,25.6095,25.5742,25.6024,151100.0
2012-08-01 14:10:00,36.31,36.39,36.0,36.23,979300.0,25.6024,25.6588,25.3838,25.546,979300.0
2012-08-01 14:15:00,36.24,36.27,36.08,36.2,964200.0,25.5531,25.5742,25.4402,25.5248,964200.0
2012-08-01 14:20:00,36.19,36.33,36.19,36.25,555300.0,25.5178,25.6165,25.5178,25.5601,555300.0
2012-08-01 14:25:00,36.25,36.4,36.22,36.33,595000.0,25.5601,25.6659,25.5389,25.6165,595000.0
2012-08-01 14:30:00,36.33,36.35,36.12,36.15,408700.0,25.6165,25.6306,25.4684,25.4896,408700.0
2012-08-01 14:35:00,36.15,36.28,36.14,36.21,371400.0,25.4896,25.5813,25.4825,25.5319,371400.0
2012-08-01 14:40:00,36.2,36.24,36.13,36.2,270500.0,25.5248,25.5531,25.4755,25.5248,270500.0
2012-08-01 14:45:00,36.19,36.2,36.14,36.18,296700.0,25.5178,25.5248,25.4825,25.5107,296700.0
2012-08-01 14:50:00,36.17,36.23,36.15,36.2,345800.0,25.5037,25.546,25.4896,25.5248,345800.0
2012-08-01 14:55:00,36.21,36.26,36.17,36.25,222200.0,25.5319,25.5672,25.5037,25.5601,222200.0
2012-08-01 15:00:00,36.25,36.25,36.18,36.2,138800.0,25.5601,25.5601,25.5107,25.5248,138800.0
2012-08-01 15:05:00,36.19,36.3,36.19,36.25,262100.0,25.5178,25.5954,25.5178,25.5601,262100.0
2012-08-01 15:10:00,36.25,36.26,36.16,36.18,297300.0,25.5601,25.5672,25.4966,25.5107,297300.0
2012-08-01 15:15:00,36.17,36.21,36.16,36.18,209400.0,25.5037,25.5319,25.4966,25.5107,209400.0
2012-08-01 15:20:00,36.18,36.23,36.16,36.2,159500.0,25.5107,25.546,25.4966,25.5248,159500.0
2012-08-01 15:25:00,36.2,36.29,36.19,36.25,225100.0,25.5248,25.5883,25.5178,25.5601,225100.0
2012-08-01 15:30:00,36.25,36.3,36.24,36.27,240100.0,25.5601,25.5954,25.5531,25.5742,240100.0
2012-08-01 15:35:00,36.26,36.29,36.2,36.24,292300.0,25.5672,25.5883,25.5248,25.5531,292300.0
2012-08-01 15:40:00,36.24,36.25,36.17,36.21,257600.0,25.5531,25.5601,25.5037,25.5319,257600.0
2012-08-01 15:45:00,36.22,36.23,36.16,36.18,377200.0,25.5389,25.546,25.4966,25.5107,377200.0
2012-08-01 15:50:00,36.17,36.25,36.15,36.17,443200.0,25.5037,25.5601,25.4896,25.5037,443200.0
2012-08-01 15:55:00,36.16,36.2,35.99,36.01,1154500.0,25.4966,25.5248,25.3768,25.3909,1154500.0
2012-08-02 09:30:00,35.62,35.67,35.46,35.5,1518200.0,25.1159,25.1511,25.0031,25.0313,1518200.0
2012-08-02 09:35:00,35.5,35.57,35.39,35.53,966200.0,25.0313,25.0806,24.9537,25.0524,966200.0
2012-08-02 09:40:00,35.54,35.72,35.51,35.71,646200.0,25.0595,25.1864,25.0383,25.1793,646200.0
2012-08-02 09:45:00,35.72,35.73,35.66,35.69,407600.0,25.1864,25.1934,25.1441,25.1652,407600.0
2012-08-02 09:50:00,35.69,35.7,35.58,35.69,384700.0,25.1652,25.1723,25.0877,25.1652,384700.0
2012-08-02 09:55:00,35.69,35.72,35.61,35.64,524500.0,25.1652,25.1864,25.1088,25.13,524500.0
2012-08-02 10:00:00,35.64,35.64,35.52,35.54,330600.0,25.13,25.13,25.0454,25.0595,330600.0
2012-08-02 10:05:00,35.54,35.63,35.5,35.62,606200.0,25.0595,25.1229,25.0313,25.1159,606200.0
2012-08-02 10:10:00,35.63,35.72,35.61,35.68,242800.0,25.1229,25.1864,25.1088,25.1582,242800.0
2012-08-02 10:15:00,35.69,35.78,35.68,35.71,316500.0,25.1652,25.2287,25.1582,25.1793,316500.0
2012-08-02 10:20:00,35.71,35.72,35.65,35.65,220100.0,25.1793,25.1864,25.137,25.137,220100.0
2012-08-02 10:25:00,35.65,35.84,35.65,35.79,501100.0,25.137,25.271,25.137,25.2358,501100.0
2012-08-02 10:30:00,35.79,35.81,35.62,35.69,368600.0,25.2358,25.2499,25.1159,25.1652,368600.0
2012-08-02 10:35:00,35.69,35.71,35.59,35.61,188800.0,25.1652,25.1793,25.0947,25.1088,188800.0
2012-08-02 10:40:00,35.62,35.65,35.57,35.64,184900.0,25.1159,25.137,25.0806,25.13,184900.0
2012-08-02 10:45:00,35.64,35.71,35.63,35.7,178100.0,25.13,25.1793,25.1229,25.1723,178100.0
2012-08-02 10:50:00,35.7,35.71,35.58,35.6,208000.0,25.1723,25.1793,25.0877,25.1018,208000.0
2012-08-02 10:55:00,35.6,35.6,35.45,35.45,604700.0,25.1018,25.1018,24.996,24.996,604700.0
2012-08-02 11:00:00,35.46,35.5,35.29,35.32,622900.0,25.0031,25.0313,24.8832,24.9044,622900.0
2012-08-02 11:05:00,35.32,35.34,35.22,35.23,408000.0,24.9044,24.9185,24.8338,24.8409,408000.0
2012-08-02 11:10:00,35.24,35.26,35.17,35.22,614400.0,24.8479,24.862,24.7986,24.8338,614400.0
2012-08-02 11:15:00,35.22,35.22,35.1,35.14,609800.0,24.8338,24.8338,24.7492,24.7774,609800.0
2012-08-02 11:20:00,35.14,35.17,35.1,35.11,501100.0,24.7774,24.7986,24.7492,24.7563,501100.0
2012-08-02 11:25:00,35.11,35.29,35.1,35.26,313300.0,24.7563,24.8832,24.7492,24.862,313300.0
2012-08-02 11:30:00,35.25,35.26,35.2,35.23,183300.0,24.855,24.862,24.8197,24.8409,183300.0
2012-08-02 11:35:00,35.23,35.27,35.1,35.13,468000.0,24.8409,24.8691,24.7492,24.7704,468000.0
2012-08-02 11:40:00,35.13,35.19,35.05,35.08,773300.0,24.7704,24.8127,24.714,24.7351,773300.0
2012-08-02 11:45:00,35.08,35.09,34.9,34.94,1346800.0,24.7351,24.7422,24.6082,24.6364,1346800.0
2012-08-02 11:50:00,34.95,34.95,34.85,34.93,672400.0,24.6435,24.6435,24.573,24.6294,672400.0
2012-08-02 11:55:00,34.93,34.95,34.9,34.95,718100.0,24.6294,24.6435,24.6082,24.6435,718100.0
2012-08-02 12:00:00,34.95,34.96,34.91,34.94,807700.0,24.6435,24.6505,24.6153,24.6364,807700.0
2012-08-02 12:05:00,34.93,34.95,34.9,34.95,263200.0,24.6294,24.6435,24.6082,24.6435,263200.0
2012-08-02 12:10:00,34.95,34.95,34.88,34.89,395300.0,24.6435,24.6435,24.5941,24.6012,395300.0
2012-08-02 12:15:00,34.89,34.91,34.88,34.91,530000.0,24.6012,24.6153,24.5941,24.6153,530000.0
2012-08-02 12:20:00,34.91,34.92,34.85,34.89,417400.0,24.6153,24.6223,24.573,24.6012,417400.0
2012-08-02 12:25:00,34.88,34.9,34.86,34.88,204000.0,24.5941,24.6082,24.58,24.5941,204000.0
2012-08-02 12:30:00,34.88,34.89,34.76,34.82,592000.0,24.5941,24.6012,24.5095,24.5518,592000.0
2012-08-02 12:35:00,34.82,34.86,34.8,34.84,238100.0,24.5518,24.58,24.5377,24.5659,238100.0
2012-08-02 12:40:00,34.84,34.85,34.8,34.84,201600.0,24.5659,24.573,24.5377,24.5659,201600.0
2012-08-02 12:45:00,34.83,34.85,34.81,34.83,160400.0,24.5589,24.573,24.5447,24.5589,160400.0
2012-08-02 12:50:00,34.83,34.88,34.83,34.86,312900.0,24.5589,24.5941,24.5589,24.58,312900.0
2012-08-02 12:55:00,34.85,34.91,34.84,34.89,286200.0,24.573,24.6153,24.5659,24.6012,286200.0
2012-08-02 13:00:00,34.88,34.91,34.87,34.89,225600.0,24.5941,24.6153,24.5871,24.6012,225600.0
2012-08-02 13:05:00,34.89,34.9,34.86,34.88,227000.0,24.6012,24.6082,24.58,24.5941,227000.0
2012-08-02 13:10:00,34.88,34.88,34.85,34.85,244200.0,24.5941,24.5941,24.573,24.573,244200.0
2012-08-02 13:15:00,34.85,34.86,34.8,34.82,645000.0,24.573,24.58,24.5377,24.5518,645000.0
2012-08-02 13:20:00,34.83,34.84,34.81,34.83,172900.0,24.5589,24.5659,24.5447,24.5589,172900.0
2012-08-02 13:25:00,34.84,34.85,34.82,34.84,111700.0,24.5659,24.573,24.5518,24.5659,111700.0
2012-08-02 13:30:00,34.84,34.89,34.82,34.88,336400.0,24.5659,24.6012,24.5518,24.5941,336400.0
2012-08-02 13:35:00,34.88,34.9,34.86,34.88,514700.0,24.5941,24.6082,24.58,24.5941,514700.0
2012-08-02 13:40:00,34.87,34.9,34.87,34.87,201700.0,24.5871,24.6082,24.5871,24.5871,201700.0
2012-08-02 13:45:00,34.87,34.89,34.86,34.86,220400.0,24.5871,24.6012,24.58,24.58,220400.0
2012-08-02 13:50:00,34.86,34.88,34.85,34.86,225400.0,24.58,24.5941,24.573,24.58,225400.0
2012-08-02 13:55:00,34.86,34.86,34.81,34.83,274900.0,24.58,24.58,24.5447,24.5589,274900.0
2012-08-02 14:00:00,34.83,34.85,34.81,34.84,220600.0,24.5589,24.573,24.5447,24.5659,220600.0
2012-08-02 14:05:00,34.84,34.87,34.83,34.86,317200.0,24.5659,24.5871,24.5589,24.58,317200.0
2012-08-02 14:10:00,34.86,34.89,34.84,34.89,249500.0,24.58,24.6012,24.5659,24.6012,249500.0
2012-08-02 14:15:00,34.88,34.89,34.84,34.86,401400.0,24.5941,24.6012,24.5659,24.58,401400.0
2012-08-02 14:20:00,34.85,34.91,34.85,34.91,151600.0,24.573,24.6153,24.573,24.6153,151600.0
2012-08-02 14:25:00,34.91,34.94,34.89,34.91,407000.0,24.6153,24.6364,24.6012,24.6153,407000.0
2012-08-02 14:30:00,34.91,34.95,34.89,34.93,349600.0,24.6153,24.6435,24.6012,24.6294,349600.0
2012-08-02 14:35:00,34.92,35.0,34.92,34.98,599600.0,24.6223,24.6787,24.6223,24.6646,599600.0
2012-08-02 14:40:00,34.98,34.99,34.95,34.96,183800.0,24.6646,24.6717,24.6435,24.6505,183800.0
2012-08-02 14:45:00,34.95,34.96,34.93,34.93,271100.0,24.6435,24.6505,24.6294,24.6294,271100.0
2012-08-02 14:50:00,34.94,34.95,34.85,34.86,247900.0,24.6364,24.6435,24.573,24.58,247900.0
2012-08-02 14:55:00,34.86,34.9,34.86,34.87,231700.0,24.58,24.6082,24.58,24.5871,231700.0
2012-08-02 15:00:00,34.88,34.97,34.87,34.97,231000.0,24.5941,24.6576,24.5871,24.6576,231000.0
2012-08-02 15:05:00,34.97,35.01,34.94,34.99,425800.0,24.6576,24.6858,24.6364,24.6717,425800.0
2012-08-02 15:10:00,34.98,35.03,34.98,35.02,260500.0,24.6646,24.6999,24.6646,24.6928,260500.0
2012-08-02 15:15:00,35.02,35.02,34.94,34.95,263000.0,24.6928,24.6928,24.6364,24.6435,263000.0
2012-08-02 15:20:00,34.96,34.97,34.94,34.97,332800.0,24.6505,24.6576,24.6364,24.6576,332800.0
2012-08-02 15:25:00,34.97,35.02,34.97,35.02,484800.0,24.6576,24.6928,24.6576,24.6928,484800.0
2012-08-02 15:30:00,35.02,35.09,35.01,35.07,355900.0,24.6928,24.7422,24.6858,24.7281,355900.0
2012-08-02 15:35:00,35.06,35.13,35.05,35.11,475000.0,24.721,24.7704,24.714,24.7563,475000.0
2012-08-02 15:40:00,35.12,35.16,35.08,35.14,587900.0,24.7633,24.7915,24.7351,24.7774,587900.0
2012-08-02 15:45:00,35.15,35.19,35.12,35.13,732700.0,24.7845,24.8127,24.7633,24.7704,732700.0
2012-08-02 15:50:00,35.13,35.15,35.1,35.15,613800.0,24.7704,24.7845,24.7492,24.7845,613800.0
2012-08-02 15:55:00,35.15,35.17,35.12,35.16,1354900.0,24.7845,24.7986,24.7633,24.7915,1354900.0
2012-08-03 09:30:00,35.82,35.87,35.62,35.63,789000.0,25.2569,25.2922,25.1159,25.1229,789000.0
2012-08-03 09:35:00,35.63,35.71,35.5,35.55,939000.0,25.1229,25.1793,25.0313,25.0665,939000.0
2012-08-03 09:40:00,35.55,35.68,35.51,35.65,521900.0,25.0665,25.1582,25.0383,25.137,521900.0
2012-08-03 09:45:00,35.65,35.78,35.65,35.74,558200.0,25.137,25.2287,25.137,25.2005,558200.0
2012-08-03 09:50:00,35.73,35.79,35.71,35.79,510800.0,25.1934,25.2358,25.1793,25.2358,510800.0
2012-08-03 09:55:00,35.79,35.79,35.7,35.73,195500.0,25.2358,25.2358,25.1723,25.1934,195500.0
2012-08-03 10:00:00,35.74,35.86,35.73,35.84,636800.0,25.2005,25.2851,25.1934,25.271,636800.0
2012-08-03 10:05:00,35.84,35.9,35.81,35.85,486300.0,25.271,25.3133,25.2499,25.2781,486300.0
2012-08-03 10:10:00,35.86,35.88,35.81,35.84,222400.0,25.2851,25.2992,25.2499,25.271,222400.0
2012-08-03 10:15:00,35.85,35.87,35.72,35.73,333900.0,25.2781,25.2922,25.1864,25.1934,333900.0
2012-08-03 10:20:00,35.74,35.78,35.71,35.76,402500.0,25.2005,25.2287,25.1793,25.2146,402500.0
2012-08-03 10:25:00,35.76,35.94,35.75,35.92,409100.0,25.2146,25.3415,25.2075,25.3274,409100.0
2012-08-03 10:30:00,35.92,35.97,35.9,35.97,327000.0,25.3274,25.3627,25.3133,25.3627,327000.0
2012-08-03 10:35:00,35.96,36.0,35.96,35.97,333600.0,25.3556,25.3838,25.3556,25.3627,333600.0
2012-08-03 10:40:00,35.98,36.03,35.96,35.97,374700.0,25.3697,25.405,25.3556,25.3627,374700.0
2012-08-03 10:45:00,35.97,35.99,35.9,35.91,348400.0,25.3627,25.3768,25.3133,25.3204,348400.0
2012-08-03 10:50:00,35.9,35.98,35.89,35.95,302700.0,25.3133,25.3697,25.3063,25.3486,302700.0
2012-08-03 10:55:00,35.95,36.04,35.94,36.02,329000.0,25.3486,25.412,25.3415,25.3979,329000.0
2012-08-03 11:00:00,36.03,36.08,36.02,36.07,358300.0,25.405,25.4402,25.3979,25.4332,358300.0
2012-08-03 11:05:00,36.07,36.1,36.05,36.09,219800.0,25.4332,25.4543,25.4191,25.4473,219800.0
2012-08-03 11:10:00,36.09,36.19,36.06,36.19,415200.0,25.4473,25.5178,25.4261,25.5178,415200.0
2012-08-03 11:15:00,36.19,36.2,36.16,36.17,304200.0,25.5178,25.5248,25.4966,25.5037,304200.0
2012-08-03 11:20:00,36.17,36.17,36.1,36.11,234400.0,25.5037,25.5037,25.4543,25.4614,234400.0
2012-08-03 11:25:00,36.11,36.17,36.1,36.14,214500.0,25.4614,25.5037,25.4543,25.4825,214500.0
2012-08-03 11:30:00,36.13,36.15,36.11,36.14,166800.0,25.4755,25.4896,25.4614,25.4825,166800.0
2012-08-03 11:35:00,36.14,36.15,36.1,36.12,321800.0,25.4825,25.4896,25.4543,25.4684,321800.0
2012-08-03 11:40:00,36.11,36.12,36.05,36.07,247400.0,25.4614,25.4684,25.4191,25.4332,247400.0
2012-08-03 11:45:00,36.07,36.14,36.04,36.1,284800.0,25.4332,25.4825,25.412,25.4543,284800.0
2012-08-03 11:50:00,36.1,36.16,36.09,36.16,242000.0,25.4543,25.4966,25.4473,25.4966,242000.0
2012-08-03 11:55:00,36.17,36.18,36.14,36.15,137400.0,25.5037,25.5107,25.4825,25.4896,137400.0
2012-08-03 12:00:00,36.16,36.2,36.14,36.16,323600.0,25.4966,25.5248,25.4825,25.4966,323600.0
2012-08-03 12:05:00,36.16,36.19,36.15,36.19,170300.0,25.4966,25.5178,25.4896,25.5178,170300.0
2012-08-03 12:10:00,36.19,36.2,36.14,36.14,228500.0,25.5178,25.5248,25.4825,25.4825,228500.0
2012-08-03 12:15:00,36.15,36.19,36.13,36.18,132400.0,25.4896,25.5178,25.4755,25.5107,132400.0
2012-08-03 12:20:00,36.18,36.2,36.17,36.2,114200.0,25.5107,25.5248,25.5037,25.5248,114200.0
2012-08-03 12:25:00,36.19,36.21,36.16,36.19,308100.0,25.5178,25.5319,25.4966,25.5178,308100.0
2012-08-03 12:30:00,36.19,36.28,36.19,36.26,275800.0,25.5178,25.5813,25.5178,25.5672,275800.0
2012-08-03 12:35:00,36.26,36.28,36.24,36.24,206700.0,25.5672,25.5813,25.5531,25.5531,206700.0
2012-08-03 12:40:00,36.24,36.26,36.23,36.24,137000.0,25.5531,25.5672,25.546,25.5531,137000.0
2012-08-03 12:45:00,36.25,36.26,36.2,36.21,166300.0,25.5601,25.5672,25.5248,25.5319,166300.0
2012-08-03 12:50:00,36.2,36.25,36.16,36.21,295500.0,25.5248,25.5601,25.4966,25.5319,295500.0
2012-08-03 12:55:00,36.2,36.22,36.1,36.11,191600.0,25.5248,25.5389,25.4543,25.4614,191600.0
2012-08-03 13:00:00,36.1,36.18,36.1,36.16,125200.0,25.4543,25.5107,25.4543,25.4966,125200.0
2012-08-03 13:05:00,36.16,36.21,36.15,36.2,86600.0,25.4966,25.5319,25.4896,25.5248,86600.0
2012-08-03 13:10:00,36.2,36.22,36.18,36.21,141900.0,25.5248,25.5389,25.5107,25.5319,141900.0
2012-08-03 13:15:00,36.2,36.2,36.19,36.2,49100.0,25.5248,25.5248,25.5178,25.5248,49100.0
2012-08-03 13:20:00,36.19,36.21,36.18,36.18,189800.0,25.5178,25.5319,25.5107,25.5107,189800.0
2012-08-03 13:25:00,36.18,36.2,36.17,36.19,87400.0,25.5107,25.5248,25.5037,25.5178,87400.0
2012-08-03 13:30:00,36.18,36.19,36.16,36.17,105100.0,25.5107,25.5178,25.4966,25.5037,105100.0
2012-08-03 13:35:00,36.17,36.19,36.14,36.16,235200.0,25.5037,25.5178,25.4825,25.4966,235200.0
2012-08-03 13:40:00,36.16,36.17,36.14,36.15,93100.0,25.4966,25.5037,25.4825,25.4896,93100.0
2012-08-03 13:45:00,36.15,36.16,36.15,36.16,36300.0,25.4896,25.4966,25.4896,25.4966,36300.0
2012-08-03 13:50:00,36.16,36.18,36.15,36.18,119700.0,25.4966,25.5107,25.4896,25.5107,119700.0
2012-08-03 13:55:00,36.18,36.21,36.16,36.19,132800.0,25.5107,25.5319,25.4966,25.5178,132800.0
2012-08-03 14:00:00,36.18,36.19,36.15,36.17,170400.0,25.5107,25.5178,25.4896,25.5037,170400.0
2012-08-03 14:05:00,36.17,36.19,36.15,36.15,121900.0,25.5037,25.5178,25.4896,25.4896,121900.0
2012-08-03 14:10:00,36.15,36.17,36.15,36.17,79300.0,25.4896,25.5037,25.4896,25.5037,79300.0
2012-08-03 14:15:00,36.16,36.19,36.16,36.19,99500.0,25.4966,25.5178,25.4966,25.5178,99500.0
2012-08-03 14:20:00,36.19,36.21,36.18,36.21,121600.0,25.5178,25.5319,25.5107,25.5319,121600.0
2012-08-03 14:25:00,36.21,36.21,36.18,36.19,105900.0,25.5319,25.5319,25.5107,25.5178,105900.0
2012-08-03 14:30:00,36.19,36.23,36.18,36.18,136200.0,25.5178,25.546,25.5107,25.5107,136200.0
2012-08-03 14:35:00,36.19,36.2,36.18,36.2,118100.0,25.5178,25.5248,25.5107,25.5248,118100.0
2012-08-03 14:40:00,36.2,36.21,36.17,36.2,115900.0,25.5248,25.5319,25.5037,25.5248,115900.0
2012-08-03 14:45:00,36.19,36.21,36.19,36.2,100500.0,25.5178,25.5319,25.5178,25.5248,100500.0
2012-08-03 14:50:00,36.19,36.22,36.18,36.22,152500.0,25.5178,25.5389,25.5107,25.5389,152500.0
2012-08-03 14:55:00,36.22,36.26,36.21,36.23,227200.0,25.5389,25.5672,25.5319,25.546,227200.0
2012-08-03 15:00:00,36.25,36.29,36.23,36.29,242700.0,25.5601,25.5883,25.546,25.5883,242700.0
2012-08-03 15:05:00,36.28,36.29,36.27,36.27,111900.0,25.5813,25.5883,25.5742,25.5742,111900.0
2012-08-03 15:10:00,36.28,36.29,36.26,36.26,149500.0,25.5813,25.5883,25.5672,25.5672,149500.0
2012-08-03 15:15:00,36.26,36.27,36.23,36.23,109500.0,25.5672,25.5742,25.546,25.546,109500.0
2012-08-03 15:20:00,36.23,36.23,36.19,36.2,320800.0,25.546,25.546,25.5178,25.5248,320800.0
2012-08-03 15:25:00,36.2,36.2,36.15,36.15,231400.0,25.5248,25.5248,25.4896,25.4896,231400.0
2012-08-03 15:30:00,36.15,36.16,36.07,36.09,446700.0,25.4896,25.4966,25.4332,25.4473,446700.0
2012-08-03 15:35:00,36.1,36.1,35.97,36.01,535000.0,25.4543,25.4543,25.3627,25.3909,535000.0
2012-08-03 15:40:00,36.02,36.03,35.99,36.0,429300.0,25.3979,25.405,25.3768,25.3838,429300.0
2012-08-03 15:45:00,36.0,36.08,35.99,36.08,606200.0,25.3838,25.4402,25.3768,25.4402,606200.0
2012-08-03 15:50:00,36.08,36.1,36.0,36.01,486900.0,25.4402,25.4543,25.3838,25.3909,486900.0
2012-08-03 15:55:00,36.0,36.1,35.97,36.09,1565100.0,25.3838,25.4543,25.3627,25.4473,1565100.0
2012-08-06 09:30:00,36.24,36.36,36.11,36.24,643500.0,25.5531,25.6377,25.4614,25.5531,643500.0
2012-08-06 09:35:00,36.24,36.34,36.18,36.31,273500.0,25.5531,25.6236,25.5107,25.6024,273500.0
2012-08-06 09:40:00,36.31,36.43,36.28,36.43,306000.0,25.6024,25.687,25.5813,25.687,306000.0
2012-08-06 09:45:00,36.43,36.48,36.41,36.48,370900.0,25.687,25.7223,25.6729,25.7223,370900.0
2012-08-06 09:50:00,36.48,36.5,36.4,36.46,201800.0,25.7223,25.7364,25.6659,25.7082,201800.0
2012-08-06 09:55:00,36.46,36.46,36.4,36.41,279100.0,25.7082,25.7082,25.6659,25.6729,279100.0
2012-08-06 10:00:00,36.42,36.46,36.39,36.41,205900.0,25.68,25.7082,25.6588,25.6729,205900.0
2012-08-06 10:05:00,36.42,36.45,36.4,36.43,169600.0,25.68,25.7011,25.6659,25.687,169600.0
2012-08-06 10:10:00,36.43,36.48,36.4,36.45,331000.0,25.687,25.7223,25.6659,25.7011,331000.0
2012-08-06 10:15:00,36.44,36.5,36.4,36.49,422300.0,25.6941,25.7364,25.6659,25.7293,422300.0
2012-08-06 10:20:00,36.49,36.52,36.48,36.5,360900.0,25.7293,25.7505,25.7223,25.7364,360900.0
2012-08-06 10:25:00,36.5,36.56,36.49,36.54,189300.0,25.7364,25.7787,25.7293,25.7646,189300.0
2012-08-06 10:30:00,36.53,36.58,36.51,36.53,221800.0,25.7575,25.7928,25.7434,25.7575,221800.0
2012-08-06 10:35:00,36.52,36.6,36.52,36.56,154000.0,25.7505,25.8069,25.7505,25.7787,154000.0
2012-08-06 10:40:00,36.56,36.63,36.56,36.62,305300.0,25.7787,25.828,25.7787,25.821,305300.0
2012-08-06 10:45:00,36.62,36.68,36.61,36.67,379300.0,25.821,25.8633,25.8139,25.8562,379300.0
2012-08-06 10:50:00,36.68,36.68,36.62,36.66,241200.0,25.8633,25.8633,25.821,25.8492,241200.0
2012-08-06 10:55:00,36.66,36.7,36.66,36.7,420500.0,25.8492,25.8774,25.8492,25.8774,420500.0
2012-08-06 11:00:00,36.7,36.75,36.69,36.74,319200.0,25.8774,25.9127,25.8703,25.9056,319200.0
2012-08-06 11:05:00,36.75,36.75,36.72,36.72,166400.0,25.9127,25.9127,25.8915,25.8915,166400.0
2012-08-06 11:10:00,36.72,36.78,36.7,36.76,444200.0,25.8915,25.9338,25.8774,25.9197,444200.0
2012-08-06 11:15:00,36.77,36.79,36.75,36.76,233800.0,25.9268,25.9409,25.9127,25.9197,233800.0
2012-08-06 11:20:00,36.76,36.78,36.74,36.78,259000.0,25.9197,25.9338,25.9056,25.9338,259000.0
2012-08-06 11:25:00,36.78,36.8,36.67,36.68,361700.0,25.9338,25.9479,25.8562,25.8633,361700.0
2012-08-06 11:30:00,36.68,36.73,36.67,36.72,245000.0,25.8633,25.8986,25.8562,25.8915,245000.0
2012-08-06 11:35:00,36.72,36.75,36.71,36.72,115000.0,25.8915,25.9127,25.8845,25.8915,115000.0
2012-08-06 11:40:00,36.73,36.75,36.71,36.73,243300.0,25.8986,25.9127,25.8845,25.8986,243300.0
2012-08-06 11:45:00,36.71,36.72,36.67,36.68,152600.0,25.8845,25.8915,25.8562,25.8633,152600.0
2012-08-06 11:50:00,36.69,36.71,36.68,36.71,133300.0,25.8703,25.8845,25.8633,25.8845,133300.0
2012-08-06 11:55:00,36.71,36.75,36.7,36.72,129700.0,25.8845,25.9127,25.8774,25.8915,129700.0
2012-08-06 12:00:00,36.73,36.73,36.67,36.68,159000.0,25.8986,25.8986,25.8562,25.8633,159000.0
2012-08-06 12:05:00,36.68,36.69,36.61,36.61,189000.0,25.8633,25.8703,25.8139,25.8139,189000.0
2012-08-06 12:10:00,36.61,36.65,36.6,36.65,163100.0,25.8139,25.8421,25.8069,25.8421,163100.0
2012-08-06 12:15:00,36.65,36.66,36.63,36.63,145300.0,25.8421,25.8492,25.828,25.828,145300.0
2012-08-06 12:20:00,36.63,36.64,36.59,36.59,233500.0,25.828,25.8351,25.7998,25.7998,233500.0
2012-08-06 12:25:00,36.59,36.61,36.58,36.6,169500.0,25.7998,25.8139,25.7928,25.8069,169500.0
2012-08-06 12:30:00,36.59,36.62,36.59,36.61,153600.0,25.7998,25.821,25.7998,25.8139,153600.0
2012-08-06 12:35:00,36.6,36.61,36.59,36.61,199400.0,25.8069,25.8139,25.7998,25.8139,199400.0
2012-08-06 12:40:00,36.61,36.61,36.56,36.59,245000.0,25.8139,25.8139,25.7787,25.7998,245000.0
2012-08-06 12:45:00,36.58,36.59,36.55,36.58,124900.0,25.7928,25.7998,25.7716,25.7928,124900.0
2012-08-06 12:50:00,36.58,36.6,36.55,36.56,203400.0,25.7928,25.8069,25.7716,25.7787,203400.0
2012-08-06 12:55:00,36.57,36.6,36.56,36.59,208700.0,25.7857,25.8069,25.7787,25.7998,208700.0
2012-08-06 13:00:00,36.59,36.59,36.56,36.57,91300.0,25.7998,25.7998,25.7787,25.7857,91300.0
2012-08-06 13:05:00,36.56,36.59,36.56,36.56,124400.0,25.7787,25.7998,25.7787,25.7787,124400.0
2012-08-06 13:10:00,36.56,36.59,36.56,36.56,134000.0,25.7787,25.7998,25.7787,25.7787,134000.0
2012-08-06 13:15:00,36.56,36.58,36.56,36.56,106600.0,25.7787,25.7928,25.7787,25.7787,106600.0
2012-08-06 13:20:00,36.56,36.6,36.55,36.6,253800.0,25.7787,25.8069,25.7716,25.8069,253800.0
2012-08-06 13:25:00,36.6,36.6,36.59,36.59,100400.0,25.8069,25.8069,25.7998,25.7998,100400.0
2012-08-06 13:30:00,36.59,36.6,36.58,36.59,102800.0,25.7998,25.8069,25.7928,25.7998,102800.0
2012-08-06 13:35:00,36.59,36.59,36.53,36.53,114900.0,25.7998,25.7998,25.7575,25.7575,114900.0
2012-08-06 13:40:00,36.53,36.55,36.51,36.55,174900.0,25.7575,25.7716,25.7434,25.7716,174900.0
2012-08-06 13:45:00,36.55,36.56,36.5,36.5,186400.0,25.7716,25.7787,25.7364,25.7364,186400.0
2012-08-06 13:50:00,36.5,36.52,36.49,36.51,177500.0,25.7364,25.7505,25.7293,25.7434,177500.0
2012-08-06 13:55:00,36.52,36.52,36.49,36.49,83700.0,25.7505,25.7505,25.7293,25.7293,83700.0
2012-08-06 14:00:00,36.49,36.5,36.48,36.48,121100.0,25.7293,25.7364,25.7223,25.7223,121100.0
2012-08-06 14:05:00,36.48,36.5,36.47,36.48,163200.0,25.7223,25.7364,25.7152,25.7223,163200.0
2012-08-06 14:10:00,36.48,36.5,36.46,36.46,234100.0,25.7223,25.7364,25.7082,25.7082,234100.0
2012-08-06 14:15:00,36.47,36.48,36.45,36.48,128200.0,25.7152,25.7223,25.7011,25.7223,128200.0
2012-08-06 14:20:00,36.48,36.49,36.45,36.45,179500.0,25.7223,25.7293,25.7011,25.7011,179500.0
2012-08-06 14:25:00,36.45,36.48,36.44,36.45,112600.0,25.7011,25.7223,25.6941,25.7011,112600.0
2012-08-06 14:30:00,36.44,36.47,36.44,36.45,160300.0,25.6941,25.7152,25.6941,25.7011,160300.0
2012-08-06 14:35:00,36.46,36.46,36.45,36.45,150200.0,25.7082,25.7082,25.7011,25.7011,150200.0
2012-08-06 14:40:00,36.46,36.47,36.45,36.46,109900.0,25.7082,25.7152,25.7011,25.7082,109900.0
2012-08-06 14:45:00,36.46,36.47,36.43,36.43,101400.0,25.7082,25.7152,25.687,25.687,101400.0
2012-08-06 14:50:00,36.43,36.48,36.43,36.48,228000.0,25.687,25.7223,25.687,25.7223,228000.0
2012-08-06 14:55:00,36.47,36.48,36.46,36.47,70800.0,25.7152,25.7223,25.7082,25.7152,70800.0
2012-08-06 15:00:00,36.48,36.5,36.47,36.49,113000.0,25.7223,25.7364,25.7152,25.7293,113000.0
2012-08-06 15:05:00,36.49,36.5,36.47,36.5,117900.0,25.7293,25.7364,25.7152,25.7364,117900.0
2012-08-06 15:10:00,36.49,36.5,36.47,36.47,126400.0,25.7293,25.7364,25.7152,25.7152,126400.0
2012-08-06 15:15:00,36.48,36.49,36.43,36.44,208100.0,25.7223,25.7293,25.687,25.6941,208100.0
2012-08-06 15:20:00,36.43,36.45,36.42,36.42,123500.0,25.687,25.7011,25.68,25.68,123500.0
2012-08-06 15:25:00,36.43,36.45,36.41,36.45,153700.0,25.687,25.7011,25.6729,25.7011,153700.0
2012-08-06 15:30:00,36.45,36.49,36.44,36.48,206000.0,25.7011,25.7293,25.6941,25.7223,206000.0
2012-08-06 15:35:00,36.49,36.51,36.47,36.48,243400.0,25.7293,25.7434,25.7152,25.7223,243400.0
2012-08-06 15:40:00,36.47,36.48,36.42,36.42,292000.0,25.7152,25.7223,25.68,25.68,292000.0
2012-08-06 15:45:00,36.42,36.43,36.35,36.38,539900.0,25.68,25.687,25.6306,25.6518,539900.0
2012-08-06 15:50:00,36.38,36.4,36.36,36.38,421100.0,25.6518,25.6659,25.6377,25.6518,421100.0
2012-08-06 15:55:00,36.37,36.38,36.29,36.3,1037900.0,25.6447,25.6518,25.5883,25.5954,1037900.0
2012-08-07 09:30:00,36.6,37.04,36.57,37.01,1225300.0,25.8069,26.1171,25.7857,26.096,1225300.0
2012-08-07 09:35:00,37.02,37.24,36.97,37.0,1454000.0,26.103,26.2582,26.0678,26.0889,1454000.0
2012-08-07 09:40:00,37.01,37.18,37.0,37.16,704600.0,26.096,26.2159,26.0889,26.2017,704600.0
2012-08-07 09:45:00,37.16,37.32,37.08,37.22,713000.0,26.2017,26.3146,26.1453,26.2441,713000.0
2012-08-07 09:50:00,37.21,37.41,37.2,37.39,1199500.0,26.237,26.378,26.23,26.3639,1199500.0
2012-08-07 09:55:00,37.38,37.38,37.28,37.35,846800.0,26.3569,26.3569,26.2864,26.3357,846800.0
2012-08-07 10:00:00,37.36,37.5,37.34,37.46,1393000.0,26.3428,26.4415,26.3287,26.4133,1393000.0
2012-08-07 10:05:00,37.46,37.53,37.43,37.48,904800.0,26.4133,26.4626,26.3921,26.4274,904800.0
2012-08-07 10:10:00,37.49,37.67,37.46,37.63,1033000.0,26.4344,26.5614,26.4133,26.5331,1033000.0
2012-08-07 10:15:00,37.62,37.87,37.62,37.7,1362200.0,26.5261,26.7024,26.5261,26.5825,1362200.0
2012-08-07 10:20:00,37.7,37.71,37.54,37.62,923500.0,26.5825,26.5896,26.4697,26.5261,923500.0
2012-08-07 10:25:00,37.62,37.71,37.61,37.64,658300.0,26.5261,26.5896,26.519,26.5402,658300.0
2012-08-07 10:30:00,37.63,37.67,37.53,37.53,637600.0,26.5331,26.5614,26.4626,26.4626,637600.0
2012-08-07 10:35:00,37.53,37.56,37.5,37.52,509400.0,26.4626,26.4838,26.4415,26.4556,509400.0
2012-08-07 10:40:00,37.52,37.52,37.47,37.48,536800.0,26.4556,26.4556,26.4203,26.4274,536800.0
2012-08-07 10:45:00,37.48,37.52,37.47,37.5,427300.0,26.4274,26.4556,26.4203,26.4415,427300.0
2012-08-07 10:50:00,37.5,37.5,37.45,37.48,428000.0,26.4415,26.4415,26.4062,26.4274,428000.0
2012-08-07 10:55:00,37.49,37.5,37.44,37.47,429900.0,26.4344,26.4415,26.3992,26.4203,429900.0
2012-08-07 11:00:00,37.48,37.5,37.45,37.47,304700.0,26.4274,26.4415,26.4062,26.4203,304700.0
2012-08-07 11:05:00,37.47,37.47,37.42,37.44,313100.0,26.4203,26.4203,26.3851,26.3992,313100.0
2012-08-07 11:10:00,37.44,37.47,37.43,37.45,203900.0,26.3992,26.4203,26.3921,26.4062,203900.0
2012-08-07 11:15:00,37.46,37.47,37.42,37.44,267400.0,26.4133,26.4203,26.3851,26.3992,267400.0
2012-08-07 11:20:00,37.44,37.5,37.43,37.49,492600.0,26.3992,26.4415,26.3921,26.4344,492600.0
2012-08-07 11:25:00,37.49,37.53,37.48,37.52,374300.0,26.4344,26.4626,26.4274,26.4556,374300.0
2012-08-07 11:30:00,37.52,37.54,37.5,37.53,287900.0,26.4556,26.4697,26.4415,26.4626,287900.0
2012-08-07 11:35:00,37.53,37.59,37.49,37.5,450500.0,26.4626,26.5049,26.4344,26.4415,450500.0
2012-08-07 11:40:00,37.5,37.59,37.49,37.59,275700.0,26.4415,26.5049,26.4344,26.5049,275700.0
2012-08-07 11:45:00,37.58,37.59,37.55,37.59,299400.0,26.4979,26.5049,26.4767,26.5049,299400.0
2012-08-07 11:50:00,37.58,37.62,37.58,37.59,277600.0,26.4979,26.5261,26.4979,26.5049,277600.0
2012-08-07 11:55:00,37.59,37.62,37.58,37.61,192300.0,26.5049,26.5261,26.4979,26.519,192300.0
2012-08-07 12:00:00,37.62,37.62,37.57,37.58,178900.0,26.5261,26.5261,26.4908,26.4979,178900.0
2012-08-07 12:05:00,37.59,37.59,37.56,37.58,172200.0,26.5049,26.5049,26.4838,26.4979,172200.0
2012-08-07 12:10:00,37.58,37.62,37.58,37.58,247400.0,26.4979,26.5261,26.4979,26.4979,247400.0
2012-08-07 12:15:00,37.58,37.62,37.57,37.59,165500.0,26.4979,26.5261,26.4908,26.5049,165500.0
2012-08-07 12:20:00,37.59,37.63,37.59,37.63,260100.0,26.5049,26.5331,26.5049,26.5331,260100.0
2012-08-07 12:25:00,37.63,37.65,37.62,37.65,159100.0,26.5331,26.5473,26.5261,26.5473,159100.0
2012-08-07 12:30:00,37.65,37.75,37.64,37.73,325400.0,26.5473,26.6178,26.5402,26.6037,325400.0
2012-08-07 12:35:00,37.72,37.74,37.66,37.72,331100.0,26.5966,26.6107,26.5543,26.5966,331100.0
2012-08-07 12:40:00,37.73,37.74,37.7,37.73,247400.0,26.6037,26.6107,26.5825,26.6037,247400.0
2012-08-07 12:45:00,37.72,37.73,37.72,37.72,211300.0,26.5966,26.6037,26.5966,26.5966,211300.0
2012-08-07 12:50:00,37.72,37.73,37.7,37.71,255800.0,26.5966,26.6037,26.5825,26.5896,255800.0
2012-08-07 12:55:00,37.7,37.72,37.7,37.7,375100.0,26.5825,26.5966,26.5825,26.5825,375100.0
2012-08-07 13:00:00,37.7,37.71,37.65,37.65,175100.0,26.5825,26.5896,26.5473,26.5473,175100.0
2012-08-07 13:05:00,37.66,37.68,37.65,37.68,174600.0,26.5543,26.5684,26.5473,26.5684,174600.0
2012-08-07 13:10:00,37.67,37.69,37.65,37.66,213100.0,26.5614,26.5755,26.5473,26.5543,213100.0
2012-08-07 13:15:00,37.66,37.67,37.61,37.61,376700.0,26.5543,26.5614,26.519,26.519,376700.0
2012-08-07 13:20:00,37.61,37.62,37.6,37.62,193000.0,26.519,26.5261,26.512,26.5261,193000.0
2012-08-07 13:25:00,37.62,37.62,37.59,37.59,181500.0,26.5261,26.5261,26.5049,26.5049,181500.0
2012-08-07 13:30:00,37.6,37.61,37.56,37.58,143300.0,26.512,26.519,26.4838,26.4979,143300.0
2012-08-07 13:35:00,37.58,37.58,37.54,37.54,211900.0,26.4979,26.4979,26.4697,26.4697,211900.0
2012-08-07 13:40:00,37.55,37.56,37.52,37.52,216500.0,26.4767,26.4838,26.4556,26.4556,216500.0
2012-08-07 13:45:00,37.53,37.53,37.48,37.49,274000.0,26.4626,26.4626,26.4274,26.4344,274000.0
2012-08-07 13:50:00,37.49,37.5,37.48,37.5,131900.0,26.4344,26.4415,26.4274,26.4415,131900.0
2012-08-07 13:55:00,37.5,37.5,37.47,37.49,261200.0,26.4415,26.4415,26.4203,26.4344,261200.0
2012-08-07 14:00:00,37.48,37.49,37.45,37.45,181400.0,26.4274,26.4344,26.4062,26.4062,181400.0
2012-08-07 14:05:00,37.46,37.46,37.43,37.44,132200.0,26.4133,26.4133,26.3921,26.3992,132200.0
2012-08-07 14:10:00,37.43,37.45,37.41,37.45,201200.0,26.3921,26.4062,26.378,26.4062,201200.0
2012-08-07 14:15:00,37.44,37.51,37.43,37.47,362900.0,26.3992,26.4485,26.3921,26.4203,362900.0
2012-08-07 14:20:00,37.46,37.47,37.45,37.45,143400.0,26.4133,26.4203,26.4062,26.4062,143400.0
2012-08-07 14:25:00,37.45,37.46,37.4,37.41,186700.0,26.4062,26.4133,26.371,26.378,186700.0
2012-08-07 14:30:00,37.4,37.42,37.39,37.39,159400.0,26.371,26.3851,26.3639,26.3639,159400.0
2012-08-07 14:35:00,37.39,37.4,37.37,37.38,236100.0,26.3639,26.371,26.3498,26.3569,236100.0
2012-08-07 14:40:00,37.38,37.39,37.28,37.36,415200.0,26.3569,26.3639,26.2864,26.3428,415200.0
2012-08-07 14:45:00,37.36,37.36,37.32,37.33,163300.0,26.3428,26.3428,26.3146,26.3216,163300.0
2012-08-07 14:50:00,37.32,37.34,37.32,37.34,148700.0,26.3146,26.3287,26.3146,26.3287,148700.0
2012-08-07 14:55:00,37.34,37.35,37.25,37.26,428400.0,26.3287,26.3357,26.2652,26.2723,428400.0
2012-08-07 15:00:00,37.25,37.27,37.22,37.23,260800.0,26.2652,26.2793,26.2441,26.2511,260800.0
2012-08-07 15:05:00,37.22,37.23,37.11,37.11,624200.0,26.2441,26.2511,26.1665,26.1665,624200.0
2012-08-07 15:10:00,37.11,37.13,37.03,37.04,466600.0,26.1665,26.1806,26.1101,26.1171,466600.0
2012-08-07 15:15:00,37.04,37.17,37.01,37.15,524100.0,26.1171,26.2088,26.096,26.1947,524100.0
2012-08-07 15:20:00,37.15,37.17,37.14,37.15,285400.0,26.1947,26.2088,26.1876,26.1947,285400.0
2012-08-07 15:25:00,37.15,37.2,37.15,37.17,260500.0,26.1947,26.23,26.1947,26.2088,260500.0
2012-08-07 15:30:00,37.18,37.18,37.05,37.06,576200.0,26.2159,26.2159,26.1242,26.1312,576200.0
2012-08-07 15:35:00,37.06,37.13,37.05,37.11,384800.0,26.1312,26.1806,26.1242,26.1665,384800.0
2012-08-07 15:40:00,37.11,37.12,37.02,37.05,521600.0,26.1665,26.1735,26.103,26.1242,521600.0
2012-08-07 15:45:00,37.06,37.11,37.05,37.07,438300.0,26.1312,26.1665,26.1242,26.1383,438300.0
2012-08-07 15:50:00,37.07,37.08,37.01,37.01,636700.0,26.1383,26.1453,26.096,26.096,636700.0
2012-08-07 15:55:00,37.02,37.03,36.95,37.0,1667400.0,26.103,26.1101,26.0537,26.0889,1667400.0
2012-08-08 09:30:00,36.85,37.05,36.8,36.85,699000.0,25.9832,26.1242,25.9479,25.9832,699000.0
2012-08-08 09:35:00,36.83,36.91,36.75,36.9,288000.0,25.9691,26.0255,25.9127,26.0184,288000.0
2012-08-08 09:40:00,36.9,37.07,36.89,37.04,367200.0,26.0184,26.1383,26.0114,26.1171,367200.0
2012-08-08 09:45:00,37.05,37.18,37.0,37.16,460200.0,26.1242,26.2159,26.0889,26.2017,460200.0
2012-08-08 09:50:00,37.16,37.23,37.14,37.17,256900.0,26.2017,26.2511,26.1876,26.2088,256900.0
2012-08-08 09:55:00,37.17,37.18,37.08,37.13,457800.0,26.2088,26.2159,26.1453,26.1806,457800.0
2012-08-08 10:00:00,37.13,37.14,37.04,37.04,353000.0,26.1806,26.1876,26.1171,26.1171,353000.0
2012-08-08 10:05:00,37.04,37.06,36.98,37.04,286900.0,26.1171,26.1312,26.0748,26.1171,286900.0
2012-08-08 10:10:00,37.04,37.1,37.02,37.07,193900.0,26.1171,26.1594,26.103,26.1383,193900.0
2012-08-08 10:15:00,37.06,37.12,37.06,37.06,276300.0,26.1312,26.1735,26.1312,26.1312,276300.0
2012-08-08 10:20:00,37.07,37.09,37.05,37.05,185500.0,26.1383,26.1524,26.1242,26.1242,185500.0
2012-08-08 10:25:00,37.05,37.11,37.05,37.1,155300.0,26.1242,26.1665,26.1242,26.1594,155300.0
2012-08-08 10:30:00,37.1,37.12,37.01,37.02,223300.0,26.1594,26.1735,26.096,26.103,223300.0
2012-08-08 10:35:00,37.02,37.07,37.0,37.05,316400.0,26.103,26.1383,26.0889,26.1242,316400.0
2012-08-08 10:40:00,37.05,37.06,37.01,37.03,164000.0,26.1242,26.1312,26.096,26.1101,164000.0
2012-08-08 10:45:00,37.02,37.12,37.02,37.12,212600.0,26.103,26.1735,26.103,26.1735,212600.0
2012-08-08 10:50:00,37.12,37.18,37.11,37.16,291800.0,26.1735,26.2159,26.1665,26.2017,291800.0
2012-08-08 10:55:00,37.16,37.19,37.14,37.16,314400.0,26.2017,26.2229,26.1876,26.2017,314400.0
2012-08-08 11:00:00,37.16,37.16,37.13,37.16,132600.0,26.2017,26.2017,26.1806,26.2017,132600.0
2012-08-08 11:05:00,37.15,37.18,37.12,37.18,196400.0,26.1947,26.2159,26.1735,26.2159,196400.0
2012-08-08 11:10:00,37.18,37.3,37.16,37.29,437200.0,26.2159,26.3005,26.2017,26.2934,437200.0
2012-08-08 11:15:00,37.3,37.35,37.29,37.34,422800.0,26.3005,26.3357,26.2934,26.3287,422800.0
2012-08-08 11:20:00,37.34,37.35,37.26,37.26,270900.0,26.3287,26.3357,26.2723,26.2723,270900.0
2012-08-08 11:25:00,37.26,37.34,37.25,37.34,429400.0,26.2723,26.3287,26.2652,26.3287,429400.0
2012-08-08 11:30:00,37.34,37.42,37.16,37.38,450300.0,26.3287,26.3851,26.2017,26.3569,450300.0
2012-08-08 11:35:00,37.39,37.48,37.38,37.39,650600.0,26.3639,26.4274,26.3569,26.3639,650600.0
2012-08-08 11:40:00,37.39,37.48,37.38,37.48,544400.0,26.3639,26.4274,26.3569,26.4274,544400.0
2012-08-08 11:45:00,37.48,37.48,37.39,37.41,247300.0,26.4274,26.4274,26.3639,26.378,247300.0
2012-08-08 11:50:00,37.41,37.43,37.38,37.41,176200.0,26.378,26.3921,26.3569,26.378,176200.0
2012-08-08 11:55:00,37.41,37.41,37.37,37.38,124700.0,26.378,26.378,26.3498,26.3569,124700.0
2012-08-08 12:00:00,37.38,37.38,37.31,37.33,291400.0,26.3569,26.3569,26.3075,26.3216,291400.0
2012-08-08 12:05:00,37.33,37.33,37.28,37.3,159100.0,26.3216,26.3216,26.2864,26.3005,159100.0
2012-08-08 12:10:00,37.29,37.3,37.26,37.29,283600.0,26.2934,26.3005,26.2723,26.2934,283600.0
2012-08-08 12:15:00,37.3,37.32,37.28,37.32,74700.0,26.3005,26.3146,26.2864,26.3146,74700.0
2012-08-08 12:20:00,37.31,37.38,37.31,37.37,178900.0,26.3075,26.3569,26.3075,26.3498,178900.0
2012-08-08 12:25:00,37.37,37.37,37.3,37.3,116400.0,26.3498,26.3498,26.3005,26.3005,116400.0
2012-08-08 12:30:00,37.3,37.31,37.25,37.28,174700.0,26.3005,26.3075,26.2652,26.2864,174700.0
2012-08-08 12:35:00,37.28,37.28,37.23,37.26,98500.0,26.2864,26.2864,26.2511,26.2723,98500.0
2012-08-08 12:40:00,37.26,37.27,37.22,37.23,114900.0,26.2723,26.2793,26.2441,26.2511,114900.0
2012-08-08 12:45:00,37.23,37.26,37.21,37.24,83700.0,26.2511,26.2723,26.237,26.2582,83700.0
2012-08-08 12:50:00,37.23,37.26,37.2,37.26,132400.0,26.2511,26.2723,26.23,26.2723,132400.0
2012-08-08 12:55:00,37.26,37.28,37.25,37.27,77500.0,26.2723,26.2864,26.2652,26.2793,77500.0
2012-08-08 13:00:00,37.27,37.31,37.25,37.31,190900.0,26.2793,26.3075,26.2652,26.3075,190900.0
2012-08-08 13:05:00,37.3,37.32,37.29,37.29,95000.0,26.3005,26.3146,26.2934,26.2934,95000.0
2012-08-08 13:10:00,37.29,37.32,37.28,37.29,59400.0,26.2934,26.3146,26.2864,26.2934,59400.0
2012-08-08 13:15:00,37.29,37.3,37.25,37.27,62400.0,26.2934,26.3005,26.2652,26.2793,62400.0
2012-08-08 13:20:00,37.27,37.31,37.26,37.29,139100.0,26.2793,26.3075,26.2723,26.2934,139100.0
2012-08-08 13:25:00,37.29,37.29,37.25,37.27,57500.0,26.2934,26.2934,26.2652,26.2793,57500.0
2012-08-08 13:30:00,37.27,37.3,37.25,37.25,75100.0,26.2793,26.3005,26.2652,26.2652,75100.0
2012-08-08 13:35:00,37.26,37.26,37.22,37.24,107500.0,26.2723,26.2723,26.2441,26.2582,107500.0
2012-08-08 13:40:00,37.23,37.24,37.17,37.19,117100.0,26.2511,26.2582,26.2088,26.2229,117100.0
2012-08-08 13:45:00,37.19,37.2,37.1,37.12,167000.0,26.2229,26.23,26.1594,26.1735,167000.0
2012-08-08 13:50:00,37.12,37.2,37.11,37.17,308400.0,26.1735,26.23,26.1665,26.2088,308400.0
2012-08-08 13:55:00,37.17,37.18,37.14,37.15,84600.0,26.2088,26.2159,26.1876,26.1947,84600.0
2012-08-08 14:00:00,37.16,37.17,37.11,37.12,92000.0,26.2017,26.2088,26.1665,26.1735,92000.0
2012-08-08 14:05:00,37.12,37.14,37.11,37.12,101500.0,26.1735,26.1876,26.1665,26.1735,101500.0
2012-08-08 14:10:00,37.12,37.14,37.08,37.09,98200.0,26.1735,26.1876,26.1453,26.1524,98200.0
2012-08-08 14:15:00,37.09,37.1,37.03,37.06,185200.0,26.1524,26.1594,26.1101,26.1312,185200.0
2012-08-08 14:20:00,37.06,37.11,37.06,37.07,159200.0,26.1312,26.1665,26.1312,26.1383,159200.0
2012-08-08 14:25:00,37.07,37.12,37.05,37.09,154800.0,26.1383,26.1735,26.1242,26.1524,154800.0
2012-08-08 14:30:00,37.1,37.12,37.09,37.11,78600.0,26.1594,26.1735,26.1524,26.1665,78600.0
2012-08-08 14:35:00,37.11,37.14,37.07,37.11,301300.0,26.1665,26.1876,26.1383,26.1665,301300.0
2012-08-08 14:40:00,37.11,37.16,37.11,37.11,180900.0,26.1665,26.2017,26.1665,26.1665,180900.0
2012-08-08 14:45:00,37.11,37.13,37.07,37.08,171200.0,26.1665,26.1806,26.1383,26.1453,171200.0
2012-08-08 14:50:00,37.07,37.11,37.05,37.07,297400.0,26.1383,26.1665,26.1242,26.1383,297400.0
2012-08-08 14:55:00,37.06,37.08,37.05,37.07,96600.0,26.1312,26.1453,26.1242,26.1383,96600.0
2012-08-08 15:00:00,37.08,37.12,37.07,37.12,102400.0,26.1453,26.1735,26.1383,26.1735,102400.0
2012-08-08 15:05:00,37.11,37.14,37.11,37.11,147100.0,26.1665,26.1876,26.1665,26.1665,147100.0
2012-08-08 15:10:00,37.12,37.13,37.1,37.12,151200.0,26.1735,26.1806,26.1594,26.1735,151200.0
2012-08-08 15:15:00,37.12,37.15,37.11,37.12,169700.0,26.1735,26.1947,26.1665,26.1735,169700.0
2012-08-08 15:20:00,37.12,37.16,37.12,37.14,149200.0,26.1735,26.2017,26.1735,26.1876,149200.0
2012-08-08 15:25:00,37.14,37.17,37.11,37.12,157800.0,26.1876,26.2088,26.1665,26.1735,157800.0
2012-08-08 15:30:00,37.12,37.18,37.11,37.17,229300.0,26.1735,26.2159,26.1665,26.2088,229300.0
2012-08-08 15:35:00,37.16,37.16,37.12,37.12,192000.0,26.2017,26.2017,26.1735,26.1735,192000.0
2012-08-08 15:40:00,37.13,37.15,37.1,37.13,204200.0,26.1806,26.1947,26.1594,26.1806,204200.0
2012-08-08 15:45:00,37.14,37.16,37.12,37.12,262300.0,26.1876,26.2017,26.1735,26.1735,262300.0
2012-08-08 15:50:00,37.13,37.13,37.09,37.11,271400.0,26.1806,26.1806,26.1524,26.1665,271400.0
2012-08-08 15:55:00,37.1,37.15,37.08,37.15,929400.0,26.1594,26.1947,26.1453,26.1947,929400.0
2012-08-09 09:30:00,36.72,36.91,36.59,36.68,1286300.0,25.8915,26.0255,25.7998,25.8633,1286300.0
2012-08-09 09:35:00,36.68,36.93,36.65,36.9,955100.0,25.8633,26.0396,25.8421,26.0184,955100.0
2012-08-09 09:40:00,36.9,37.26,36.9,37.18,1300600.0,26.0184,26.2723,26.0184,26.2159,1300600.0
2012-08-09 09:45:00,37.18,37.19,37.06,37.15,377600.0,26.2159,26.2229,26.1312,26.1947,377600.0
2012-08-09 09:50:00,37.15,37.22,37.14,37.2,281400.0,26.1947,26.2441,26.1876,26.23,281400.0
2012-08-09 09:55:00,37.2,37.2,36.92,36.97,1650100.0,26.23,26.23,26.0325,26.0678,1650100.0
2012-08-09 10:00:00,36.96,37.05,36.96,37.03,337700.0,26.0607,26.1242,26.0607,26.1101,337700.0
2012-08-09 10:05:00,37.02,37.09,37.02,37.05,219600.0,26.103,26.1524,26.103,26.1242,219600.0
2012-08-09 10:10:00,37.05,37.12,37.01,37.03,370900.0,26.1242,26.1735,26.096,26.1101,370900.0
2012-08-09 10:15:00,37.03,37.07,36.98,37.01,603100.0,26.1101,26.1383,26.0748,26.096,603100.0
2012-08-09 10:20:00,37.02,37.06,36.93,36.99,497900.0,26.103,26.1312,26.0396,26.0819,497900.0
2012-08-09 10:25:00,36.99,37.03,36.97,37.01,362700.0,26.0819,26.1101,26.0678,26.096,362700.0
2012-08-09 10:30:00,37.01,37.04,37.0,37.0,185200.0,26.096,26.1171,26.0889,26.0889,185200.0
2012-08-09 10:35:00,37.01,37.02,36.98,37.02,247700.0,26.096,26.103,26.0748,26.103,247700.0
2012-08-09 10:40:00,37.02,37.05,36.97,36.98,550800.0,26.103,26.1242,26.0678,26.0748,550800.0
2012-08-09 10:45:00,36.98,37.03,36.97,37.0,199600.0,26.0748,26.1101,26.0678,26.0889,199600.0
2012-08-09 10:50:00,37.01,37.01,36.96,36.97,400900.0,26.096,26.096,26.0607,26.0678,400900.0
2012-08-09 10:55:00,36.97,36.99,36.93,36.95,412800.0,26.0678,26.0819,26.0396,26.0537,412800.0
2012-08-09 11:00:00,36.95,36.97,36.89,36.93,315800.0,26.0537,26.0678,26.0114,26.0396,315800.0
2012-08-09 11:05:00,36.93,37.0,36.92,36.99,201600.0,26.0396,26.0889,26.0325,26.0819,201600.0
2012-08-09 11:10:00,37.0,37.01,36.97,36.97,241000.0,26.0889,26.096,26.0678,26.0678,241000.0
2012-08-09 11:15:00,36.97,36.98,36.94,36.94,189200.0,26.0678,26.0748,26.0466,26.0466,189200.0
2012-08-09 11:20:00,36.95,36.99,36.94,36.95,135800.0,26.0537,26.0819,26.0466,26.0537,135800.0
2012-08-09 11:25:00,36.95,36.98,36.93,36.97,366100.0,26.0537,26.0748,26.0396,26.0678,366100.0
2012-08-09 11:30:00,36.97,36.99,36.95,36.99,281700.0,26.0678,26.0819,26.0537,26.0819,281700.0
2012-08-09 11:35:00,36.99,37.01,36.98,37.01,148300.0,26.0819,26.096,26.0748,26.096,148300.0
2012-08-09 11:40:00,37.01,37.01,36.94,36.98,360900.0,26.096,26.096,26.0466,26.0748,360900.0
2012-08-09 11:45:00,36.98,36.99,36.94,36.94,193100.0,26.0748,26.0819,26.0466,26.0466,193100.0
2012-08-09 11:50:00,36.94,36.97,36.85,36.86,350000.0,26.0466,26.0678,25.9832,25.9902,350000.0
2012-08-09 11:55:00,36.86,36.86,36.8,36.85,302000.0,25.9902,25.9902,25.9479,25.9832,302000.0
2012-08-09 12:00:00,36.85,36.86,36.83,36.84,99600.0,25.9832,25.9902,25.9691,25.9761,99600.0
2012-08-09 12:05:00,36.84,36.84,36.8,36.83,234200.0,25.9761,25.9761,25.9479,25.9691,234200.0
2012-08-09 12:10:00,36.84,36.9,36.83,36.88,155600.0,25.9761,26.0184,25.9691,26.0043,155600.0
2012-08-09 12:15:00,36.88,36.89,36.84,36.85,128100.0,26.0043,26.0114,25.9761,25.9832,128100.0
2012-08-09 12:20:00,36.85,36.87,36.82,36.84,186700.0,25.9832,25.9973,25.962,25.9761,186700.0
2012-08-09 12:25:00,36.84,36.87,36.84,36.86,85400.0,25.9761,25.9973,25.9761,25.9902,85400.0
2012-08-09 12:30:00,36.87,36.95,36.86,36.91,169900.0,25.9973,26.0537,25.9902,26.0255,169900.0
2012-08-09 12:35:00,36.91,36.94,36.91,36.94,48400.0,26.0255,26.0466,26.0255,26.0466,48400.0
2012-08-09 12:40:00,36.93,36.98,36.93,36.96,117700.0,26.0396,26.0748,26.0396,26.0607,117700.0
2012-08-09 12:45:00,36.95,36.98,36.95,36.97,98600.0,26.0537,26.0748,26.0537,26.0678,98600.0
2012-08-09 12:50:00,36.96,37.01,36.96,36.99,113800.0,26.0607,26.096,26.0607,26.0819,113800.0
2012-08-09 12:55:00,36.98,37.02,36.97,37.02,178100.0,26.0748,26.103,26.0678,26.103,178100.0
2012-08-09 13:00:00,37.02,37.05,37.0,37.02,179800.0,26.103,26.1242,26.0889,26.103,179800.0
2012-08-09 13:05:00,37.02,37.03,37.0,37.01,166400.0,26.103,26.1101,26.0889,26.096,166400.0
2012-08-09 13:10:00,37.01,37.01,36.93,36.93,190700.0,26.096,26.096,26.0396,26.0396,190700.0
2012-08-09 13:15:00,36.93,36.94,36.91,36.93,66200.0,26.0396,26.0466,26.0255,26.0396,66200.0
2012-08-09 13:20:00,36.93,36.96,36.91,36.93,281400.0,26.0396,26.0607,26.0255,26.0396,281400.0
2012-08-09 13:25:00,36.93,36.97,36.92,36.97,72800.0,26.0396,26.0678,26.0325,26.0678,72800.0
2012-08-09 13:30:00,36.97,36.98,36.93,36.93,66100.0,26.0678,26.0748,26.0396,26.0396,66100.0
2012-08-09 13:35:00,36.93,36.95,36.92,36.93,79700.0,26.0396,26.0537,26.0325,26.0396,79700.0
2012-08-09 13:40:00,36.94,36.96,36.93,36.95,86500.0,26.0466,26.0607,26.0396,26.0537,86500.0
2012-08-09 13:45:00,36.95,36.97,36.94,36.97,47200.0,26.0537,26.0678,26.0466,26.0678,47200.0
2012-08-09 13:50:00,36.96,36.97,36.95,36.95,42700.0,26.0607,26.0678,26.0537,26.0537,42700.0
2012-08-09 13:55:00,36.96,36.97,36.93,36.96,93000.0,26.0607,26.0678,26.0396,26.0607,93000.0
2012-08-09 14:00:00,36.96,36.98,36.94,36.98,97000.0,26.0607,26.0748,26.0466,26.0748,97000.0
2012-08-09 14:05:00,36.98,36.98,36.94,36.98,103400.0,26.0748,26.0748,26.0466,26.0748,103400.0
2012-08-09 14:10:00,36.98,36.99,36.95,36.95,141500.0,26.0748,26.0819,26.0537,26.0537,141500.0
2012-08-09 14:15:00,36.96,36.96,36.95,36.96,43500.0,26.0607,26.0607,26.0537,26.0607,43500.0
2012-08-09 14:20:00,36.96,36.98,36.95,36.96,111400.0,26.0607,26.0748,26.0537,26.0607,111400.0
2012-08-09 14:25:00,36.97,37.04,36.97,37.04,185800.0,26.0678,26.1171,26.0678,26.1171,185800.0
2012-08-09 14:30:00,37.04,37.08,37.02,37.07,133200.0,26.1171,26.1453,26.103,26.1383,133200.0
2012-08-09 14:35:00,37.07,37.1,37.02,37.03,176600.0,26.1383,26.1594,26.103,26.1101,176600.0
2012-08-09 14:40:00,37.04,37.05,36.98,36.98,188800.0,26.1171,26.1242,26.0748,26.0748,188800.0
2012-08-09 14:45:00,36.98,36.99,36.95,36.95,175100.0,26.0748,26.0819,26.0537,26.0537,175100.0
2012-08-09 14:50:00,36.95,36.99,36.95,36.98,108900.0,26.0537,26.0819,26.0537,26.0748,108900.0
2012-08-09 14:55:00,36.98,36.99,36.96,36.97,125100.0,26.0748,26.0819,26.0607,26.0678,125100.0
2012-08-09 15:00:00,36.97,36.98,36.96,36.97,94300.0,26.0678,26.0748,26.0607,26.0678,94300.0
2012-08-09 15:05:00,36.96,36.98,36.94,36.95,117900.0,26.0607,26.0748,26.0466,26.0537,117900.0
2012-08-09 15:10:00,36.95,36.98,36.95,36.98,95300.0,26.0537,26.0748,26.0537,26.0748,95300.0
2012-08-09 15:15:00,36.98,36.98,36.95,36.98,189500.0,26.0748,26.0748,26.0537,26.0748,189500.0
2012-08-09 15:20:00,36.97,36.99,36.96,36.98,94900.0,26.0678,26.0819,26.0607,26.0748,94900.0
2012-08-09 15:25:00,36.99,36.99,36.95,36.95,159600.0,26.0819,26.0819,26.0537,26.0537,159600.0
2012-08-09 15:30:00,36.95,36.97,36.95,36.96,243000.0,26.0537,26.0678,26.0537,26.0607,243000.0
2012-08-09 15:35:00,36.96,36.99,36.96,36.99,190000.0,26.0607,26.0819,26.0607,26.0819,190000.0
2012-08-09 15:40:00,36.99,37.0,36.97,37.0,258200.0,26.0819,26.0889,26.0678,26.0889,258200.0
2012-08-09 15:45:00,36.99,37.0,36.92,36.97,445900.0,26.0819,26.0889,26.0325,26.0678,445900.0
2012-08-09 15:50:00,36.96,36.99,36.93,36.94,656300.0,26.0607,26.0819,26.0396,26.0466,656300.0
2012-08-09 15:55:00,36.93,36.94,36.9,36.92,686200.0,26.0396,26.0466,26.0184,26.0325,686200.0
2012-08-10 09:30:00,36.76,36.79,36.4,36.45,923700.0,25.9197,25.9409,25.6659,25.7011,923700.0
2012-08-10 09:35:00,36.45,36.65,36.4,36.6,551200.0,25.7011,25.8421,25.6659,25.8069,551200.0
2012-08-10 09:40:00,36.6,36.64,36.55,36.58,285000.0,25.8069,25.8351,25.7716,25.7928,285000.0
2012-08-10 09:45:00,36.57,36.63,36.56,36.59,327800.0,25.7857,25.828,25.7787,25.7998,327800.0
2012-08-10 09:50:00,36.59,36.61,36.51,36.53,286200.0,25.7998,25.8139,25.7434,25.7575,286200.0
2012-08-10 09:55:00,36.54,36.59,36.45,36.52,505400.0,25.7646,25.7998,25.7011,25.7505,505400.0
2012-08-10 10:00:00,36.52,36.6,36.5,36.51,476900.0,25.7505,25.8069,25.7364,25.7434,476900.0
2012-08-10 10:05:00,36.51,36.64,36.51,36.64,401300.0,25.7434,25.8351,25.7434,25.8351,401300.0
2012-08-10 10:10:00,36.64,36.77,36.63,36.76,353200.0,25.8351,25.9268,25.828,25.9197,353200.0
2012-08-10 10:15:00,36.77,36.78,36.63,36.64,273500.0,25.9268,25.9338,25.828,25.8351,273500.0
2012-08-10 10:20:00,36.63,36.65,36.56,36.65,391700.0,25.828,25.8421,25.7787,25.8421,391700.0
2012-08-10 10:25:00,36.65,36.71,36.63,36.69,165700.0,25.8421,25.8845,25.828,25.8703,165700.0
2012-08-10 10:30:00,36.69,36.8,36.69,36.77,271800.0,25.8703,25.9479,25.8703,25.9268,271800.0
2012-08-10 10:35:00,36.78,36.78,36.73,36.75,232300.0,25.9338,25.9338,25.8986,25.9127,232300.0
2012-08-10 10:40:00,36.74,36.82,36.74,36.81,176700.0,25.9056,25.962,25.9056,25.955,176700.0
2012-08-10 10:45:00,36.81,36.84,36.74,36.77,210600.0,25.955,25.9761,25.9056,25.9268,210600.0
2012-08-10 10:50:00,36.77,36.78,36.7,36.73,180400.0,25.9268,25.9338,25.8774,25.8986,180400.0
2012-08-10 10:55:00,36.72,36.77,36.71,36.77,83800.0,25.8915,25.9268,25.8845,25.9268,83800.0
2012-08-10 11:00:00,36.77,36.77,36.62,36.62,169600.0,25.9268,25.9268,25.821,25.821,169600.0
2012-08-10 11:05:00,36.62,36.69,36.6,36.66,280700.0,25.821,25.8703,25.8069,25.8492,280700.0
2012-08-10 11:10:00,36.66,36.69,36.62,36.64,139800.0,25.8492,25.8703,25.821,25.8351,139800.0
2012-08-10 11:15:00,36.64,36.67,36.62,36.63,117900.0,25.8351,25.8562,25.821,25.828,117900.0
2012-08-10 11:20:00,36.63,36.67,36.61,36.61,115500.0,25.828,25.8562,25.8139,25.8139,115500.0
2012-08-10 11:25:00,36.61,36.69,36.6,36.66,218800.0,25.8139,25.8703,25.8069,25.8492,218800.0
2012-08-10 11:30:00,36.66,36.68,36.64,36.64,98800.0,25.8492,25.8633,25.8351,25.8351,98800.0
2012-08-10 11:35:00,36.64,36.68,36.62,36.66,66800.0,25.8351,25.8633,25.821,25.8492,66800.0
2012-08-10 11:40:00,36.66,36.67,36.64,36.65,77900.0,25.8492,25.8562,25.8351,25.8421,77900.0
2012-08-10 11:45:00,36.65,36.69,36.65,36.68,79800.0,25.8421,25.8703,25.8421,25.8633,79800.0
2012-08-10 11:50:00,36.69,36.76,36.69,36.75,152200.0,25.8703,25.9197,25.8703,25.9127,152200.0
2012-08-10 11:55:00,36.75,36.79,36.74,36.74,83300.0,25.9127,25.9409,25.9056,25.9056,83300.0
2012-08-10 12:00:00,36.75,36.76,36.74,36.75,55400.0,25.9127,25.9197,25.9056,25.9127,55400.0
2012-08-10 12:05:00,36.76,36.78,36.73,36.74,123800.0,25.9197,25.9338,25.8986,25.9056,123800.0
2012-08-10 12:10:00,36.73,36.75,36.71,36.74,60900.0,25.8986,25.9127,25.8845,25.9056,60900.0
2012-08-10 12:15:00,36.75,36.76,36.72,36.74,63500.0,25.9127,25.9197,25.8915,25.9056,63500.0
2012-08-10 12:20:00,36.74,36.76,36.74,36.75,53000.0,25.9056,25.9197,25.9056,25.9127,53000.0
2012-08-10 12:25:00,36.76,36.76,36.73,36.75,57100.0,25.9197,25.9197,25.8986,25.9127,57100.0
2012-08-10 12:30:00,36.76,36.76,36.71,36.71,108100.0,25.9197,25.9197,25.8845,25.8845,108100.0
2012-08-10 12:35:00,36.71,36.73,36.7,36.71,63600.0,25.8845,25.8986,25.8774,25.8845,63600.0
2012-08-10 12:40:00,36.72,36.74,36.7,36.7,49600.0,25.8915,25.9056,25.8774,25.8774,49600.0
2012-08-10 12:45:00,36.7,36.72,36.67,36.68,162100.0,25.8774,25.8915,25.8562,25.8633,162100.0
2012-08-10 12:50:00,36.68,36.72,36.67,36.7,60700.0,25.8633,25.8915,25.8562,25.8774,60700.0
2012-08-10 12:55:00,36.71,36.72,36.69,36.7,37200.0,25.8845,25.8915,25.8703,25.8774,37200.0
2012-08-10 13:00:00,36.7,36.71,36.68,36.69,59900.0,25.8774,25.8845,25.8633,25.8703,59900.0
2012-08-10 13:05:00,36.68,36.69,36.65,36.68,104400.0,25.8633,25.8703,25.8421,25.8633,104400.0
2012-08-10 13:10:00,36.67,36.68,36.65,36.67,64000.0,25.8562,25.8633,25.8421,25.8562,64000.0
2012-08-10 13:15:00,36.66,36.72,36.66,36.72,74100.0,25.8492,25.8915,25.8492,25.8915,74100.0
2012-08-10 13:20:00,36.72,36.74,36.71,36.74,46900.0,25.8915,25.9056,25.8845,25.9056,46900.0
2012-08-10 13:25:00,36.74,36.74,36.72,36.73,52000.0,25.9056,25.9056,25.8915,25.8986,52000.0
2012-08-10 13:30:00,36.74,36.74,36.71,36.71,60700.0,25.9056,25.9056,25.8845,25.8845,60700.0
2012-08-10 13:35:00,36.72,36.75,36.71,36.74,58600.0,25.8915,25.9127,25.8845,25.9056,58600.0
2012-08-10 13:40:00,36.74,36.78,36.73,36.75,153800.0,25.9056,25.9338,25.8986,25.9127,153800.0
2012-08-10 13:45:00,36.73,36.74,36.72,36.73,40900.0,25.8986,25.9056,25.8915,25.8986,40900.0
2012-08-10 13:50:00,36.73,36.74,36.71,36.73,79300.0,25.8986,25.9056,25.8845,25.8986,79300.0
2012-08-10 13:55:00,36.73,36.74,36.7,36.74,99400.0,25.8986,25.9056,25.8774,25.9056,99400.0
2012-08-10 14:00:00,36.74,36.78,36.74,36.77,66000.0,25.9056,25.9338,25.9056,25.9268,66000.0
2012-08-10 14:05:00,36.77,36.8,36.75,36.77,150500.0,25.9268,25.9479,25.9127,25.9268,150500.0
2012-08-10 14:10:00,36.76,36.77,36.72,36.73,84100.0,25.9197,25.9268,25.8915,25.8986,84100.0
2012-08-10 14:15:00,36.73,36.76,36.72,36.75,81500.0,25.8986,25.9197,25.8915,25.9127,81500.0
2012-08-10 14:20:00,36.74,36.77,36.73,36.76,85600.0,25.9056,25.9268,25.8986,25.9197,85600.0
2012-08-10 14:25:00,36.76,36.78,36.74,36.77,81000.0,25.9197,25.9338,25.9056,25.9268,81000.0
2012-08-10 14:30:00,36.78,36.79,36.77,36.79,46300.0,25.9338,25.9409,25.9268,25.9409,46300.0
2012-08-10 14:35:00,36.79,36.79,36.75,36.75,53400.0,25.9409,25.9409,25.9127,25.9127,53400.0
2012-08-10 14:40:00,36.76,36.77,36.75,36.76,40600.0,25.9197,25.9268,25.9127,25.9197,40600.0
2012-08-10 14:45:00,36.77,36.77,36.73,36.75,101100.0,25.9268,25.9268,25.8986,25.9127,101100.0
2012-08-10 14:50:00,36.75,36.76,36.73,36.75,144000.0,25.9127,25.9197,25.8986,25.9127,144000.0
2012-08-10 14:55:00,36.74,36.75,36.71,36.72,118800.0,25.9056,25.9127,25.8845,25.8915,118800.0
2012-08-10 15:00:00,36.73,36.75,36.72,36.74,99000.0,25.8986,25.9127,25.8915,25.9056,99000.0
2012-08-10 15:05:00,36.73,36.76,36.73,36.75,101100.0,25.8986,25.9197,25.8986,25.9127,101100.0
2012-08-10 15:10:00,36.75,36.77,36.73,36.76,198100.0,25.9127,25.9268,25.8986,25.9197,198100.0
2012-08-10 15:15:00,36.76,36.79,36.75,36.78,172700.0,25.9197,25.9409,25.9127,25.9338,172700.0
2012-08-10 15:20:00,36.78,36.82,36.77,36.79,207400.0,25.9338,25.962,25.9268,25.9409,207400.0
2012-08-10 15:25:00,36.8,36.82,36.79,36.81,145900.0,25.9479,25.962,25.9409,25.955,145900.0
2012-08-10 15:30:00,36.8,36.84,36.8,36.82,142100.0,25.9479,25.9761,25.9479,25.962,142100.0
2012-08-10 15:35:00,36.82,36.84,36.8,36.81,154000.0,25.962,25.9761,25.9479,25.955,154000.0
2012-08-10 15:40:00,36.8,36.92,36.8,36.92,337500.0,25.9479,26.0325,25.9479,26.0325,337500.0
2012-08-10 15:45:00,36.92,37.0,36.91,36.92,653700.0,26.0325,26.0889,26.0255,26.0325,653700.0
2012-08-10 15:50:00,36.92,36.96,36.92,36.96,292600.0,26.0325,26.0607,26.0325,26.0607,292600.0
2012-08-10 15:55:00,36.95,36.98,36.94,36.96,1029900.0,26.0537,26.0748,26.0466,26.0607,1029900.0
2012-08-13 09:30:00,36.87,37.05,36.75,36.76,564300.0,25.9973,26.1242,25.9127,25.9197,564300.0
2012-08-13 09:35:00,36.75,36.98,36.75,36.93,213000.0,25.9127,26.0748,25.9127,26.0396,213000.0
2012-08-13 09:40:00,36.93,37.03,36.92,36.98,171700.0,26.0396,26.1101,26.0325,26.0748,171700.0
2012-08-13 09:45:00,36.97,37.09,36.93,37.04,223300.0,26.0678,26.1524,26.0396,26.1171,223300.0
2012-08-13 09:50:00,37.04,37.07,37.01,37.01,202400.0,26.1171,26.1383,26.096,26.096,202400.0
2012-08-13 09:55:00,37.01,37.02,36.91,36.92,252100.0,26.096,26.103,26.0255,26.0325,252100.0
2012-08-13 10:00:00,36.93,37.0,36.91,36.95,253200.0,26.0396,26.0889,26.0255,26.0537,253200.0
2012-08-13 10:05:00,36.95,36.99,36.87,36.88,256900.0,26.0537,26.0819,25.9973,26.0043,256900.0
2012-08-13 10:10:00,36.88,36.92,36.82,36.86,276900.0,26.0043,26.0325,25.962,25.9902,276900.0
2012-08-13 10:15:00,36.86,36.89,36.83,36.84,136200.0,25.9902,26.0114,25.9691,25.9761,136200.0
2012-08-13 10:20:00,36.85,36.85,36.75,36.77,263200.0,25.9832,25.9832,25.9127,25.9268,263200.0
2012-08-13 10:25:00,36.77,36.81,36.73,36.77,266700.0,25.9268,25.955,25.8986,25.9268,266700.0
2012-08-13 10:30:00,36.77,36.81,36.72,36.81,340400.0,25.9268,25.955,25.8915,25.955,340400.0
2012-08-13 10:35:00,36.82,36.82,36.75,36.78,216600.0,25.962,25.962,25.9127,25.9338,216600.0
2012-08-13 10:40:00,36.78,36.81,36.73,36.81,254300.0,25.9338,25.955,25.8986,25.955,254300.0
2012-08-13 10:45:00,36.81,36.82,36.73,36.77,239000.0,25.955,25.962,25.8986,25.9268,239000.0
2012-08-13 10:50:00,36.77,36.77,36.7,36.72,192000.0,25.9268,25.9268,25.8774,25.8915,192000.0
2012-08-13 10:55:00,36.71,36.76,36.71,36.72,171500.0,25.8845,25.9197,25.8845,25.8915,171500.0
2012-08-13 11:00:00,36.72,36.76,36.69,36.71,196000.0,25.8915,25.9197,25.8703,25.8845,196000.0
2012-08-13 11:05:00,36.71,36.71,36.65,36.69,153600.0,25.8845,25.8845,25.8421,25.8703,153600.0
2012-08-13 11:10:00,36.69,36.69,36.67,36.69,52300.0,25.8703,25.8703,25.8562,25.8703,52300.0
2012-08-13 11:15:00,36.68,36.7,36.65,36.67,173900.0,25.8633,25.8774,25.8421,25.8562,173900.0
2012-08-13 11:20:00,36.67,36.72,36.67,36.68,139000.0,25.8562,25.8915,25.8562,25.8633,139000.0
2012-08-13 11:25:00,36.68,36.74,36.68,36.71,146900.0,25.8633,25.9056,25.8633,25.8845,146900.0
2012-08-13 11:30:00,36.71,36.78,36.7,36.77,144100.0,25.8845,25.9338,25.8774,25.9268,144100.0
2012-08-13 11:35:00,36.77,36.81,36.77,36.79,110400.0,25.9268,25.955,25.9268,25.9409,110400.0
2012-08-13 11:40:00,36.79,36.8,36.77,36.8,233200.0,25.9409,25.9479,25.9268,25.9479,233200.0
2012-08-13 11:45:00,36.79,36.83,36.79,36.81,109700.0,25.9409,25.9691,25.9409,25.955,109700.0
2012-08-13 11:50:00,36.81,36.82,36.76,36.78,144400.0,25.955,25.962,25.9197,25.9338,144400.0
2012-08-13 11:55:00,36.78,36.8,36.74,36.75,71700.0,25.9338,25.9479,25.9056,25.9127,71700.0
2012-08-13 12:00:00,36.75,36.77,36.71,36.71,154900.0,25.9127,25.9268,25.8845,25.8845,154900.0
2012-08-13 12:05:00,36.71,36.77,36.71,36.73,87400.0,25.8845,25.9268,25.8845,25.8986,87400.0
2012-08-13 12:10:00,36.73,36.77,36.73,36.76,94400.0,25.8986,25.9268,25.8986,25.9197,94400.0
2012-08-13 12:15:00,36.76,36.82,36.76,36.8,142900.0,25.9197,25.962,25.9197,25.9479,142900.0
2012-08-13 12:20:00,36.8,36.8,36.77,36.78,136500.0,25.9479,25.9479,25.9268,25.9338,136500.0
2012-08-13 12:25:00,36.77,36.77,36.75,36.76,88700.0,25.9268,25.9268,25.9127,25.9197,88700.0
2012-08-13 12:30:00,36.77,36.77,36.74,36.76,90500.0,25.9268,25.9268,25.9056,25.9197,90500.0
2012-08-13 12:35:00,36.76,36.78,36.75,36.78,84400.0,25.9197,25.9338,25.9127,25.9338,84400.0
2012-08-13 12:40:00,36.78,36.79,36.76,36.78,79000.0,25.9338,25.9409,25.9197,25.9338,79000.0
2012-08-13 12:45:00,36.79,36.8,36.76,36.8,90900.0,25.9409,25.9479,25.9197,25.9479,90900.0
2012-08-13 12:50:00,36.79,36.83,36.79,36.81,63600.0,25.9409,25.9691,25.9409,25.955,63600.0
2012-08-13 12:55:00,36.81,36.85,36.8,36.84,133600.0,25.955,25.9832,25.9479,25.9761,133600.0
2012-08-13 13:00:00,36.85,36.88,36.84,36.85,188400.0,25.9832,26.0043,25.9761,25.9832,188400.0
2012-08-13 13:05:00,36.86,36.88,36.84,36.87,130400.0,25.9902,26.0043,25.9761,25.9973,130400.0
2012-08-13 13:10:00,36.87,36.89,36.82,36.83,216700.0,25.9973,26.0114,25.962,25.9691,216700.0
2012-08-13 13:15:00,36.83,36.84,36.82,36.82,147600.0,25.9691,25.9761,25.962,25.962,147600.0
2012-08-13 13:20:00,36.83,36.84,36.8,36.83,77000.0,25.9691,25.9761,25.9479,25.9691,77000.0
2012-08-13 13:25:00,36.83,36.84,36.8,36.81,75600.0,25.9691,25.9761,25.9479,25.955,75600.0
2012-08-13 13:30:00,36.82,36.82,36.77,36.79,96200.0,25.962,25.962,25.9268,25.9409,96200.0
2012-08-13 13:35:00,36.8,36.81,36.77,36.77,110400.0,25.9479,25.955,25.9268,25.9268,110400.0
2012-08-13 13:40:00,36.78,36.83,36.77,36.79,157400.0,25.9338,25.9691,25.9268,25.9409,157400.0
2012-08-13 13:45:00,36.8,36.83,36.78,36.81,107100.0,25.9479,25.9691,25.9338,25.955,107100.0
2012-08-13 13:50:00,36.81,36.83,36.79,36.79,87500.0,25.955,25.9691,25.9409,25.9409,87500.0
2012-08-13 13:55:00,36.79,36.83,36.79,36.83,132600.0,25.9409,25.9691,25.9409,25.9691,132600.0
2012-08-13 14:00:00,36.83,36.83,36.8,36.8,82200.0,25.9691,25.9691,25.9479,25.9479,82200.0
2012-08-13 14:05:00,36.8,36.81,36.79,36.8,75400.0,25.9479,25.955,25.9409,25.9479,75400.0
2012-08-13 14:10:00,36.79,36.83,36.77,36.82,184500.0,25.9409,25.9691,25.9268,25.962,184500.0
2012-08-13 14:15:00,36.83,36.87,36.81,36.87,101900.0,25.9691,25.9973,25.955,25.9973,101900.0
2012-08-13 14:20:00,36.87,36.9,36.85,36.89,143000.0,25.9973,26.0184,25.9832,26.0114,143000.0
2012-08-13 14:25:00,36.9,36.93,36.87,36.88,191900.0,26.0184,26.0396,25.9973,26.0043,191900.0
2012-08-13 14:30:00,36.89,36.9,36.88,36.9,72900.0,26.0114,26.0184,26.0043,26.0184,72900.0
2012-08-13 14:35:00,36.9,36.91,36.88,36.9,244100.0,26.0184,26.0255,26.0043,26.0184,244100.0
2012-08-13 14:40:00,36.9,36.9,36.87,36.89,119300.0,26.0184,26.0184,25.9973,26.0114,119300.0
2012-08-13 14:45:00,36.89,36.9,36.86,36.9,92800.0,26.0114,26.0184,25.9902,26.0184,92800.0
2012-08-13 14:50:00,36.9,36.95,36.89,36.95,185800.0,26.0184,26.0537,26.0114,26.0537,185800.0
2012-08-13 14:55:00,36.95,36.98,36.93,36.93,208500.0,26.0537,26.0748,26.0396,26.0396,208500.0
2012-08-13 15:00:00,36.93,36.94,36.91,36.92,250200.0,26.0396,26.0466,26.0255,26.0325,250200.0
2012-08-13 15:05:00,36.92,36.93,36.88,36.88,130300.0,26.0325,26.0396,26.0043,26.0043,130300.0
2012-08-13 15:10:00,36.88,36.91,36.88,36.9,134300.0,26.0043,26.0255,26.0043,26.0184,134300.0
2012-08-13 15:15:00,36.9,36.92,36.88,36.9,185800.0,26.0184,26.0325,26.0043,26.0184,185800.0
2012-08-13 15:20:00,36.91,36.94,36.9,36.93,114400.0,26.0255,26.0466,26.0184,26.0396,114400.0
2012-08-13 15:25:00,36.93,36.94,36.91,36.91,107100.0,26.0396,26.0466,26.0255,26.0255,107100.0
2012-08-13 15:30:00,36.91,36.94,36.91,36.92,184200.0,26.0255,26.0466,26.0255,26.0325,184200.0
2012-08-13 15:35:00,36.91,37.0,36.9,36.99,464400.0,26.0255,26.0889,26.0184,26.0819,464400.0
2012-08-13 15:40:00,36.98,37.0,36.96,36.97,184700.0,26.0748,26.0889,26.0607,26.0678,184700.0
2012-08-13 15:45:00,36.98,36.99,36.94,36.95,221500.0,26.0748,26.0819,26.0466,26.0537,221500.0
2012-08-13 15:50:00,36.96,36.97,36.92,36.95,326600.0,26.0607,26.0678,26.0325,26.0537,326600.0
2012-08-13 15:55:00,36.95,36.99,36.94,36.98,522300.0,26.0537,26.0819,26.0466,26.0748,522300.0
2012-08-14 09:30:00,37.42,37.55,37.26,37.39,1066500.0,26.3851,26.4767,26.2723,26.3639,1066500.0
2012-08-14 09:35:00,37.39,37.57,37.39,37.55,462500.0,26.3639,26.4908,26.3639,26.4767,462500.0
2012-08-14 09:40:00,37.55,37.64,37.4,37.63,723500.0,26.4767,26.5402,26.371,26.5331,723500.0
2012-08-14 09:45:00,37.63,37.64,37.5,37.52,522600.0,26.5331,26.5402,26.4415,26.4556,522600.0
2012-08-14 09:50:00,37.53,37.57,37.44,37.47,313100.0,26.4626,26.4908,26.3992,26.4203,313100.0
2012-08-14 09:55:00,37.47,37.48,37.39,37.45,340200.0,26.4203,26.4274,26.3639,26.4062,340200.0
2012-08-14 10:00:00,37.47,37.54,37.46,37.5,249300.0,26.4203,26.4697,26.4133,26.4415,249300.0
2012-08-14 10:05:00,37.5,37.53,37.46,37.5,315300.0,26.4415,26.4626,26.4133,26.4415,315300.0
2012-08-14 10:10:00,37.5,37.6,37.49,37.6,399100.0,26.4415,26.512,26.4344,26.512,399100.0
2012-08-14 10:15:00,37.6,37.6,37.48,37.52,307700.0,26.512,26.512,26.4274,26.4556,307700.0
2012-08-14 10:20:00,37.52,37.53,37.47,37.49,268800.0,26.4556,26.4626,26.4203,26.4344,268800.0
2012-08-14 10:25:00,37.5,37.5,37.41,37.48,286600.0,26.4415,26.4415,26.378,26.4274,286600.0
2012-08-14 10:30:00,37.47,37.47,37.37,37.39,340900.0,26.4203,26.4203,26.3498,26.3639,340900.0
2012-08-14 10:35:00,37.38,37.41,37.34,37.4,236500.0,26.3569,26.378,26.3287,26.371,236500.0
2012-08-14 10:40:00,37.4,37.48,37.39,37.47,298800.0,26.371,26.4274,26.3639,26.4203,298800.0
2012-08-14 10:45:00,37.47,37.49,37.42,37.44,357400.0,26.4203,26.4344,26.3851,26.3992,357400.0
2012-08-14 10:50:00,37.44,37.5,37.43,37.46,165400.0,26.3992,26.4415,26.3921,26.4133,165400.0
2012-08-14 10:55:00,37.45,37.46,37.42,37.43,194800.0,26.4062,26.4133,26.3851,26.3921,194800.0
2012-08-14 11:00:00,37.43,37.47,37.42,37.45,231100.0,26.3921,26.4203,26.3851,26.4062,231100.0
2012-08-14 11:05:00,37.44,37.49,37.42,37.45,134500.0,26.3992,26.4344,26.3851,26.4062,134500.0
2012-08-14 11:10:00,37.46,37.48,37.44,37.47,155800.0,26.4133,26.4274,26.3992,26.4203,155800.0
2012-08-14 11:15:00,37.47,37.49,37.45,37.46,162400.0,26.4203,26.4344,26.4062,26.4133,162400.0
2012-08-14 11:20:00,37.45,37.47,37.43,37.45,185500.0,26.4062,26.4203,26.3921,26.4062,185500.0
2012-08-14 11:25:00,37.46,37.47,37.42,37.44,140600.0,26.4133,26.4203,26.3851,26.3992,140600.0
2012-08-14 11:30:00,37.44,37.49,37.43,37.49,203500.0,26.3992,26.4344,26.3921,26.4344,203500.0
2012-08-14 11:35:00,37.48,37.5,37.47,37.49,137700.0,26.4274,26.4415,26.4203,26.4344,137700.0
2012-08-14 11:40:00,37.5,37.54,37.48,37.52,147300.0,26.4415,26.4697,26.4274,26.4556,147300.0
2012-08-14 11:45:00,37.51,37.55,37.51,37.54,198700.0,26.4485,26.4767,26.4485,26.4697,198700.0
2012-08-14 11:50:00,37.54,37.58,37.52,37.57,216400.0,26.4697,26.4979,26.4556,26.4908,216400.0
2012-08-14 11:55:00,37.57,37.58,37.51,37.53,123500.0,26.4908,26.4979,26.4485,26.4626,123500.0
2012-08-14 12:00:00,37.54,37.54,37.49,37.49,168500.0,26.4697,26.4697,26.4344,26.4344,168500.0
2012-08-14 12:05:00,37.49,37.5,37.45,37.48,122200.0,26.4344,26.4415,26.4062,26.4274,122200.0
2012-08-14 12:10:00,37.49,37.5,37.45,37.47,302000.0,26.4344,26.4415,26.4062,26.4203,302000.0
2012-08-14 12:15:00,37.48,37.49,37.45,37.45,67900.0,26.4274,26.4344,26.4062,26.4062,67900.0
2012-08-14 12:20:00,37.46,37.46,37.42,37.45,70500.0,26.4133,26.4133,26.3851,26.4062,70500.0
2012-08-14 12:25:00,37.45,37.46,37.43,37.46,155600.0,26.4062,26.4133,26.3921,26.4133,155600.0
2012-08-14 12:30:00,37.46,37.49,37.42,37.43,167500.0,26.4133,26.4344,26.3851,26.3921,167500.0
2012-08-14 12:35:00,37.42,37.45,37.4,37.41,71600.0,26.3851,26.4062,26.371,26.378,71600.0
2012-08-14 12:40:00,37.41,37.42,37.33,37.35,226700.0,26.378,26.3851,26.3216,26.3357,226700.0
2012-08-14 12:45:00,37.34,37.39,37.31,37.32,264500.0,26.3287,26.3639,26.3075,26.3146,264500.0
2012-08-14 12:50:00,37.32,37.34,37.31,37.34,94700.0,26.3146,26.3287,26.3075,26.3287,94700.0
2012-08-14 12:55:00,37.33,37.34,37.31,37.32,71500.0,26.3216,26.3287,26.3075,26.3146,71500.0
2012-08-14 13:00:00,37.32,37.34,37.32,37.32,52300.0,26.3146,26.3287,26.3146,26.3146,52300.0
2012-08-14 13:05:00,37.33,37.35,37.31,37.33,154300.0,26.3216,26.3357,26.3075,26.3216,154300.0
2012-08-14 13:10:00,37.32,37.33,37.25,37.31,180800.0,26.3146,26.3216,26.2652,26.3075,180800.0
2012-08-14 13:15:00,37.3,37.31,37.27,37.28,44900.0,26.3005,26.3075,26.2793,26.2864,44900.0
2012-08-14 13:20:00,37.27,37.31,37.24,37.27,89600.0,26.2793,26.3075,26.2582,26.2793,89600.0
2012-08-14 13:25:00,37.26,37.27,37.23,37.23,102300.0,26.2723,26.2793,26.2511,26.2511,102300.0
2012-08-14 13:30:00,37.24,37.27,37.23,37.24,178400.0,26.2582,26.2793,26.2511,26.2582,178400.0
2012-08-14 13:35:00,37.23,37.24,37.22,37.24,94100.0,26.2511,26.2582,26.2441,26.2582,94100.0
2012-08-14 13:40:00,37.24,37.26,37.22,37.23,115600.0,26.2582,26.2723,26.2441,26.2511,115600.0
2012-08-14 13:45:00,37.22,37.27,37.21,37.27,161800.0,26.2441,26.2793,26.237,26.2793,161800.0
2012-08-14 13:50:00,37.27,37.28,37.26,37.28,46600.0,26.2793,26.2864,26.2723,26.2864,46600.0
2012-08-14 13:55:00,37.27,37.29,37.26,37.28,45800.0,26.2793,26.2934,26.2723,26.2864,45800.0
2012-08-14 14:00:00,37.28,37.3,37.27,37.28,76900.0,26.2864,26.3005,26.2793,26.2864,76900.0
2012-08-14 14:05:00,37.28,37.3,37.27,37.29,105200.0,26.2864,26.3005,26.2793,26.2934,105200.0
2012-08-14 14:10:00,37.29,37.32,37.27,37.27,212400.0,26.2934,26.3146,26.2793,26.2793,212400.0
2012-08-14 14:15:00,37.27,37.28,37.23,37.24,191900.0,26.2793,26.2864,26.2511,26.2582,191900.0
2012-08-14 14:20:00,37.24,37.28,37.23,37.28,153700.0,26.2582,26.2864,26.2511,26.2864,153700.0
2012-08-14 14:25:00,37.27,37.27,37.25,37.27,49600.0,26.2793,26.2793,26.2652,26.2793,49600.0
2012-08-14 14:30:00,37.27,37.29,37.26,37.26,81100.0,26.2793,26.2934,26.2723,26.2723,81100.0
2012-08-14 14:35:00,37.25,37.27,37.23,37.24,124100.0,26.2652,26.2793,26.2511,26.2582,124100.0
2012-08-14 14:40:00,37.24,37.26,37.23,37.25,175200.0,26.2582,26.2723,26.2511,26.2652,175200.0
2012-08-14 14:45:00,37.25,37.27,37.23,37.26,91500.0,26.2652,26.2793,26.2511,26.2723,91500.0
2012-08-14 14:50:00,37.26,37.26,37.22,37.24,159900.0,26.2723,26.2723,26.2441,26.2582,159900.0
2012-08-14 14:55:00,37.24,37.28,37.23,37.26,103300.0,26.2582,26.2864,26.2511,26.2723,103300.0
2012-08-14 15:00:00,37.27,37.28,37.23,37.24,126900.0,26.2793,26.2864,26.2511,26.2582,126900.0
2012-08-14 15:05:00,37.23,37.23,37.15,37.16,226900.0,26.2511,26.2511,26.1947,26.2017,226900.0
2012-08-14 15:10:00,37.16,37.19,37.1,37.13,207500.0,26.2017,26.2229,26.1594,26.1806,207500.0
2012-08-14 15:15:00,37.13,37.13,37.1,37.13,130600.0,26.1806,26.1806,26.1594,26.1806,130600.0
2012-08-14 15:20:00,37.12,37.16,37.11,37.13,256600.0,26.1735,26.2017,26.1665,26.1806,256600.0
2012-08-14 15:25:00,37.14,37.15,37.08,37.08,231400.0,26.1876,26.1947,26.1453,26.1453,231400.0
2012-08-14 15:30:00,37.08,37.1,37.01,37.04,364100.0,26.1453,26.1594,26.096,26.1171,364100.0
2012-08-14 15:35:00,37.04,37.08,36.98,37.05,391800.0,26.1171,26.1453,26.0748,26.1242,391800.0
2012-08-14 15:40:00,37.05,37.09,37.05,37.05,200900.0,26.1242,26.1524,26.1242,26.1242,200900.0
2012-08-14 15:45:00,37.06,37.08,37.03,37.06,259600.0,26.1312,26.1453,26.1101,26.1312,259600.0
2012-08-14 15:50:00,37.07,37.07,36.98,37.0,390000.0,26.1383,26.1383,26.0748,26.0889,390000.0
2012-08-14 15:55:00,37.01,37.11,37.0,37.09,958300.0,26.096,26.1665,26.0889,26.1524,958300.0
2012-08-15 09:30:00,37.07,37.13,36.95,36.97,497300.0,26.1383,26.1806,26.0537,26.0678,497300.0
2012-08-15 09:35:00,36.97,37.01,36.95,37.0,243000.0,26.0678,26.096,26.0537,26.0889,243000.0
2012-08-15 09:40:00,37.01,37.2,37.01,37.16,343000.0,26.096,26.23,26.096,26.2017,343000.0
2012-08-15 09:45:00,37.17,37.38,37.11,37.36,382800.0,26.2088,26.3569,26.1665,26.3428,382800.0
2012-08-15 09:50:00,37.36,37.41,37.26,37.29,366100.0,26.3428,26.378,26.2723,26.2934,366100.0
2012-08-15 09:55:00,37.29,37.31,37.22,37.25,303000.0,26.2934,26.3075,26.2441,26.2652,303000.0
2012-08-15 10:00:00,37.25,37.27,37.21,37.24,198000.0,26.2652,26.2793,26.237,26.2582,198000.0
2012-08-15 10:05:00,37.24,37.27,37.19,37.22,197000.0,26.2582,26.2793,26.2229,26.2441,197000.0
2012-08-15 10:10:00,37.22,37.26,37.19,37.19,113200.0,26.2441,26.2723,26.2229,26.2229,113200.0
2012-08-15 10:15:00,37.2,37.23,37.16,37.2,175800.0,26.23,26.2511,26.2017,26.23,175800.0
2012-08-15 10:20:00,37.21,37.23,37.14,37.15,144000.0,26.237,26.2511,26.1876,26.1947,144000.0
2012-08-15 10:25:00,37.16,37.22,37.15,37.2,231300.0,26.2017,26.2441,26.1947,26.23,231300.0
2012-08-15 10:30:00,37.2,37.24,37.19,37.2,207700.0,26.23,26.2582,26.2229,26.23,207700.0
2012-08-15 10:35:00,37.2,37.21,37.13,37.13,147800.0,26.23,26.237,26.1806,26.1806,147800.0
2012-08-15 10:40:00,37.14,37.14,37.06,37.07,222700.0,26.1876,26.1876,26.1312,26.1383,222700.0
2012-08-15 10:45:00,37.06,37.09,37.04,37.05,119400.0,26.1312,26.1524,26.1171,26.1242,119400.0
2012-08-15 10:50:00,37.04,37.07,37.02,37.04,186400.0,26.1171,26.1383,26.103,26.1171,186400.0
2012-08-15 10:55:00,37.05,37.09,37.04,37.08,153800.0,26.1242,26.1524,26.1171,26.1453,153800.0
2012-08-15 11:00:00,37.08,37.08,37.04,37.06,174900.0,26.1453,26.1453,26.1171,26.1312,174900.0
2012-08-15 11:05:00,37.06,37.1,37.06,37.1,130500.0,26.1312,26.1594,26.1312,26.1594,130500.0
2012-08-15 11:10:00,37.1,37.1,37.06,37.08,123800.0,26.1594,26.1594,26.1312,26.1453,123800.0
2012-08-15 11:15:00,37.09,37.11,37.07,37.1,237800.0,26.1524,26.1665,26.1383,26.1594,237800.0
2012-08-15 11:20:00,37.09,37.1,37.05,37.07,91300.0,26.1524,26.1594,26.1242,26.1383,91300.0
2012-08-15 11:25:00,37.07,37.08,37.02,37.05,90100.0,26.1383,26.1453,26.103,26.1242,90100.0
2012-08-15 11:30:00,37.06,37.07,37.04,37.04,82100.0,26.1312,26.1383,26.1171,26.1171,82100.0
2012-08-15 11:35:00,37.05,37.1,37.05,37.09,75500.0,26.1242,26.1594,26.1242,26.1524,75500.0
2012-08-15 11:40:00,37.09,37.11,37.08,37.09,118100.0,26.1524,26.1665,26.1453,26.1524,118100.0
2012-08-15 11:45:00,37.1,37.11,37.09,37.11,78300.0,26.1594,26.1665,26.1524,26.1665,78300.0
2012-08-15 11:50:00,37.11,37.16,37.1,37.15,112500.0,26.1665,26.2017,26.1594,26.1947,112500.0
2012-08-15 11:55:00,37.16,37.16,37.14,37.14,242500.0,26.2017,26.2017,26.1876,26.1876,242500.0
2012-08-15 12:00:00,37.14,37.19,37.14,37.17,77900.0,26.1876,26.2229,26.1876,26.2088,77900.0
2012-08-15 12:05:00,37.17,37.22,37.16,37.21,142400.0,26.2088,26.2441,26.2017,26.237,142400.0
2012-08-15 12:10:00,37.2,37.21,37.19,37.21,89100.0,26.23,26.237,26.2229,26.237,89100.0
2012-08-15 12:15:00,37.2,37.22,37.2,37.21,97300.0,26.23,26.2441,26.23,26.237,97300.0
2012-08-15 12:20:00,37.21,37.26,37.21,37.25,93900.0,26.237,26.2723,26.237,26.2652,93900.0
2012-08-15 12:25:00,37.24,37.25,37.22,37.23,65200.0,26.2582,26.2652,26.2441,26.2511,65200.0
2012-08-15 12:30:00,37.24,37.25,37.22,37.22,73900.0,26.2582,26.2652,26.2441,26.2441,73900.0
2012-08-15 12:35:00,37.22,37.24,37.17,37.21,128400.0,26.2441,26.2582,26.2088,26.237,128400.0
2012-08-15 12:40:00,37.2,37.22,37.19,37.21,64100.0,26.23,26.2441,26.2229,26.237,64100.0
2012-08-15 12:45:00,37.21,37.23,37.19,37.21,66100.0,26.237,26.2511,26.2229,26.237,66100.0
2012-08-15 12:50:00,37.21,37.23,37.18,37.23,130100.0,26.237,26.2511,26.2159,26.2511,130100.0
2012-08-15 12:55:00,37.22,37.24,37.21,37.22,121200.0,26.2441,26.2582,26.237,26.2441,121200.0
2012-08-15 13:00:00,37.22,37.23,37.2,37.21,75500.0,26.2441,26.2511,26.23,26.237,75500.0
2012-08-15 13:05:00,37.21,37.24,37.21,37.23,35300.0,26.237,26.2582,26.237,26.2511,35300.0
2012-08-15 13:10:00,37.23,37.25,37.22,37.22,73500.0,26.2511,26.2652,26.2441,26.2441,73500.0
2012-08-15 13:15:00,37.22,37.23,37.22,37.23,39400.0,26.2441,26.2511,26.2441,26.2511,39400.0
2012-08-15 13:20:00,37.23,37.24,37.22,37.23,103800.0,26.2511,26.2582,26.2441,26.2511,103800.0
2012-08-15 13:25:00,37.24,37.25,37.23,37.24,186900.0,26.2582,26.2652,26.2511,26.2582,186900.0
2012-08-15 13:30:00,37.25,37.27,37.24,37.27,123200.0,26.2652,26.2793,26.2582,26.2793,123200.0
2012-08-15 13:35:00,37.26,37.28,37.26,37.28,80300.0,26.2723,26.2864,26.2723,26.2864,80300.0
2012-08-15 13:40:00,37.28,37.28,37.27,37.27,56000.0,26.2864,26.2864,26.2793,26.2793,56000.0
2012-08-15 13:45:00,37.27,37.3,37.26,37.3,279200.0,26.2793,26.3005,26.2723,26.3005,279200.0
2012-08-15 13:50:00,37.3,37.3,37.28,37.3,83000.0,26.3005,26.3005,26.2864,26.3005,83000.0
2012-08-15 13:55:00,37.3,37.31,37.28,37.29,67400.0,26.3005,26.3075,26.2864,26.2934,67400.0
2012-08-15 14:00:00,37.29,37.29,37.26,37.28,71400.0,26.2934,26.2934,26.2723,26.2864,71400.0
2012-08-15 14:05:00,37.27,37.28,37.25,37.25,69300.0,26.2793,26.2864,26.2652,26.2652,69300.0
2012-08-15 14:10:00,37.25,37.26,37.23,37.25,139700.0,26.2652,26.2723,26.2511,26.2652,139700.0
2012-08-15 14:15:00,37.24,37.26,37.23,37.23,78100.0,26.2582,26.2723,26.2511,26.2511,78100.0
2012-08-15 14:20:00,37.23,37.25,37.22,37.25,106600.0,26.2511,26.2652,26.2441,26.2652,106600.0
2012-08-15 14:25:00,37.25,37.26,37.24,37.25,128800.0,26.2652,26.2723,26.2582,26.2652,128800.0
2012-08-15 14:30:00,37.25,37.29,36.97,37.13,1960000.0,26.2652,26.2934,26.0678,26.1806,1960000.0
2012-08-15 14:35:00,37.14,37.14,37.03,37.05,1169000.0,26.1876,26.1876,26.1101,26.1242,1169000.0
2012-08-15 14:40:00,37.04,37.07,37.0,37.06,586200.0,26.1171,26.1383,26.0889,26.1312,586200.0
2012-08-15 14:45:00,37.06,37.15,37.05,37.1,541000.0,26.1312,26.1947,26.1242,26.1594,541000.0
2012-08-15 14:50:00,37.09,37.14,37.08,37.11,245200.0,26.1524,26.1876,26.1453,26.1665,245200.0
2012-08-15 14:55:00,37.1,37.11,37.08,37.09,152300.0,26.1594,26.1665,26.1453,26.1524,152300.0
2012-08-15 15:00:00,37.1,37.14,37.09,37.12,160100.0,26.1594,26.1876,26.1524,26.1735,160100.0
2012-08-15 15:05:00,37.12,37.17,37.08,37.09,310700.0,26.1735,26.2088,26.1453,26.1524,310700.0
2012-08-15 15:10:00,37.09,37.11,37.06,37.08,163100.0,26.1524,26.1665,26.1312,26.1453,163100.0
2012-08-15 15:15:00,37.08,37.1,37.08,37.09,167900.0,26.1453,26.1594,26.1453,26.1524,167900.0
2012-08-15 15:20:00,37.09,37.13,37.09,37.12,179300.0,26.1524,26.1806,26.1524,26.1735,179300.0
2012-08-15 15:25:00,37.11,37.12,37.07,37.09,200900.0,26.1665,26.1735,26.1383,26.1524,200900.0
2012-08-15 15:30:00,37.09,37.1,37.07,37.09,163700.0,26.1524,26.1594,26.1383,26.1524,163700.0
2012-08-15 15:35:00,37.1,37.11,37.06,37.07,156700.0,26.1594,26.1665,26.1312,26.1383,156700.0
2012-08-15 15:40:00,37.06,37.09,37.04,37.08,236400.0,26.1312,26.1524,26.1171,26.1453,236400.0
2012-08-15 15:45:00,37.09,37.09,37.07,37.08,168500.0,26.1524,26.1524,26.1383,26.1453,168500.0
2012-08-15 15:50:00,37.09,37.13,37.07,37.12,298400.0,26.1524,26.1806,26.1383,26.1735,298400.0
2012-08-15 15:55:00,37.13,37.13,37.08,37.1,863500.0,26.1806,26.1806,26.1453,26.1594,863500.0
2012-08-16 09:30:00,37.18,37.35,37.11,37.16,485200.0,26.2159,26.3357,26.1665,26.2017,485200.0
2012-08-16 09:35:00,37.17,37.18,37.11,37.18,123300.0,26.2088,26.2159,26.1665,26.2159,123300.0
2012-08-16 09:40:00,37.18,37.18,37.12,37.16,178300.0,26.2159,26.2159,26.1735,26.2017,178300.0
2012-08-16 09:45:00,37.17,37.17,37.1,37.11,108600.0,26.2088,26.2088,26.1594,26.1665,108600.0
2012-08-16 09:50:00,37.11,37.11,37.03,37.05,140200.0,26.1665,26.1665,26.1101,26.1242,140200.0
2012-08-16 09:55:00,37.03,37.04,36.98,37.01,200400.0,26.1101,26.1171,26.0748,26.096,200400.0
2012-08-16 10:00:00,37.01,37.01,36.8,36.85,395800.0,26.096,26.096,25.9479,25.9832,395800.0
2012-08-16 10:05:00,36.86,36.95,36.82,36.9,309900.0,25.9902,26.0537,25.962,26.0184,309900.0
2012-08-16 10:10:00,36.9,36.91,36.87,36.9,152700.0,26.0184,26.0255,25.9973,26.0184,152700.0
2012-08-16 10:15:00,36.9,36.9,36.8,36.86,318500.0,26.0184,26.0184,25.9479,25.9902,318500.0
2012-08-16 10:20:00,36.87,36.96,36.86,36.96,217300.0,25.9973,26.0607,25.9902,26.0607,217300.0
2012-08-16 10:25:00,36.95,37.04,36.95,37.01,168600.0,26.0537,26.1171,26.0537,26.096,168600.0
2012-08-16 10:30:00,37.01,37.04,36.99,37.02,274700.0,26.096,26.1171,26.0819,26.103,274700.0
2012-08-16 10:35:00,37.02,37.12,37.0,37.12,258700.0,26.103,26.1735,26.0889,26.1735,258700.0
2012-08-16 10:40:00,37.13,37.18,37.11,37.14,294800.0,26.1806,26.2159,26.1665,26.1876,294800.0
2012-08-16 10:45:00,37.15,37.15,37.12,37.13,144100.0,26.1947,26.1947,26.1735,26.1806,144100.0
2012-08-16 10:50:00,37.13,37.15,37.08,37.11,212900.0,26.1806,26.1947,26.1453,26.1665,212900.0
2012-08-16 10:55:00,37.11,37.15,37.09,37.09,132300.0,26.1665,26.1947,26.1524,26.1524,132300.0
2012-08-16 11:00:00,37.1,37.12,37.07,37.1,161600.0,26.1594,26.1735,26.1383,26.1594,161600.0
2012-08-16 11:05:00,37.1,37.1,37.02,37.04,232200.0,26.1594,26.1594,26.103,26.1171,232200.0
2012-08-16 11:10:00,37.04,37.07,37.01,37.01,121700.0,26.1171,26.1383,26.096,26.096,121700.0
2012-08-16 11:15:00,37.02,37.08,37.01,37.06,146300.0,26.103,26.1453,26.096,26.1312,146300.0
2012-08-16 11:20:00,37.06,37.06,37.04,37.04,87900.0,26.1312,26.1312,26.1171,26.1171,87900.0
2012-08-16 11:25:00,37.05,37.07,37.05,37.06,65100.0,26.1242,26.1383,26.1242,26.1312,65100.0
2012-08-16 11:30:00,37.06,37.1,37.05,37.1,103300.0,26.1312,26.1594,26.1242,26.1594,103300.0
2012-08-16 11:35:00,37.1,37.14,37.09,37.12,266900.0,26.1594,26.1876,26.1524,26.1735,266900.0
2012-08-16 11:40:00,37.13,37.15,37.11,37.13,79600.0,26.1806,26.1947,26.1665,26.1806,79600.0
2012-08-16 11:45:00,37.13,37.16,37.13,37.16,180600.0,26.1806,26.2017,26.1806,26.2017,180600.0
2012-08-16 11:50:00,37.16,37.27,37.15,37.26,330800.0,26.2017,26.2793,26.1947,26.2723,330800.0
2012-08-16 11:55:00,37.26,37.28,37.21,37.24,129200.0,26.2723,26.2864,26.237,26.2582,129200.0
2012-08-16 12:00:00,37.24,37.24,37.18,37.19,239100.0,26.2582,26.2582,26.2159,26.2229,239100.0
2012-08-16 12:05:00,37.2,37.23,37.19,37.23,55900.0,26.23,26.2511,26.2229,26.2511,55900.0
2012-08-16 12:10:00,37.22,37.24,37.18,37.19,167700.0,26.2441,26.2582,26.2159,26.2229,167700.0
2012-08-16 12:15:00,37.18,37.2,37.17,37.2,80400.0,26.2159,26.23,26.2088,26.23,80400.0
2012-08-16 12:20:00,37.2,37.2,37.17,37.18,71500.0,26.23,26.23,26.2088,26.2159,71500.0
2012-08-16 12:25:00,37.17,37.18,37.13,37.13,107500.0,26.2088,26.2159,26.1806,26.1806,107500.0
2012-08-16 12:30:00,37.14,37.14,37.09,37.13,152000.0,26.1876,26.1876,26.1524,26.1806,152000.0
2012-08-16 12:35:00,37.13,37.15,37.11,37.13,75000.0,26.1806,26.1947,26.1665,26.1806,75000.0
2012-08-16 12:40:00,37.14,37.15,37.12,37.12,60900.0,26.1876,26.1947,26.1735,26.1735,60900.0
2012-08-16 12:45:00,37.13,37.14,37.09,37.12,173600.0,26.1806,26.1876,26.1524,26.1735,173600.0
2012-08-16 12:50:00,37.11,37.17,37.11,37.15,110900.0,26.1665,26.2088,26.1665,26.1947,110900.0
2012-08-16 12:55:00,37.15,37.18,37.15,37.16,102800.0,26.1947,26.2159,26.1947,26.2017,102800.0
2012-08-16 13:00:00,37.15,37.18,37.15,37.15,82300.0,26.1947,26.2159,26.1947,26.1947,82300.0
2012-08-16 13:05:00,37.15,37.16,37.12,37.15,111800.0,26.1947,26.2017,26.1735,26.1947,111800.0
2012-08-16 13:10:00,37.15,37.16,37.14,37.15,46200.0,26.1947,26.2017,26.1876,26.1947,46200.0
2012-08-16 13:15:00,37.14,37.16,37.13,37.15,125200.0,26.1876,26.2017,26.1806,26.1947,125200.0
2012-08-16 13:20:00,37.14,37.16,37.14,37.15,32600.0,26.1876,26.2017,26.1876,26.1947,32600.0
2012-08-16 13:25:00,37.15,37.16,37.14,37.15,46300.0,26.1947,26.2017,26.1876,26.1947,46300.0
2012-08-16 13:30:00,37.15,37.16,37.14,37.16,41100.0,26.1947,26.2017,26.1876,26.2017,41100.0
2012-08-16 13:35:00,37.15,37.16,37.14,37.16,90900.0,26.1947,26.2017,26.1876,26.2017,90900.0
2012-08-16 13:40:00,37.15,37.16,37.13,37.14,263500.0,26.1947,26.2017,26.1806,26.1876,263500.0
2012-08-16 13:45:00,37.15,37.19,37.14,37.16,314700.0,26.1947,26.2229,26.1876,26.2017,314700.0
2012-08-16 13:50:00,37.16,37.17,37.15,37.15,91100.0,26.2017,26.2088,26.1947,26.1947,91100.0
2012-08-16 13:55:00,37.15,37.16,37.13,37.14,69000.0,26.1947,26.2017,26.1806,26.1876,69000.0
2012-08-16 14:00:00,37.15,37.17,37.13,37.15,183600.0,26.1947,26.2088,26.1806,26.1947,183600.0
2012-08-16 14:05:00,37.16,37.22,37.15,37.2,122500.0,26.2017,26.2441,26.1947,26.23,122500.0
2012-08-16 14:10:00,37.21,37.21,37.18,37.19,123000.0,26.237,26.237,26.2159,26.2229,123000.0
2012-08-16 14:15:00,37.18,37.19,37.13,37.13,169700.0,26.2159,26.2229,26.1806,26.1806,169700.0
2012-08-16 14:20:00,37.13,37.14,37.09,37.1,157600.0,26.1806,26.1876,26.1524,26.1594,157600.0
2012-08-16 14:25:00,37.11,37.12,37.06,37.07,190800.0,26.1665,26.1735,26.1312,26.1383,190800.0
2012-08-16 14:30:00,37.08,37.15,37.07,37.14,462000.0,26.1453,26.1947,26.1383,26.1876,462000.0
2012-08-16 14:35:00,37.14,37.18,37.13,37.16,245700.0,26.1876,26.2159,26.1806,26.2017,245700.0
2012-08-16 14:40:00,37.16,37.16,37.12,37.15,167500.0,26.2017,26.2017,26.1735,26.1947,167500.0
2012-08-16 14:45:00,37.15,37.15,37.09,37.09,185800.0,26.1947,26.1947,26.1524,26.1524,185800.0
2012-08-16 14:50:00,37.09,37.1,37.04,37.05,213900.0,26.1524,26.1594,26.1171,26.1242,213900.0
2012-08-16 14:55:00,37.05,37.06,37.01,37.04,343000.0,26.1242,26.1312,26.096,26.1171,343000.0
2012-08-16 15:00:00,37.05,37.07,37.01,37.07,202300.0,26.1242,26.1383,26.096,26.1383,202300.0
2012-08-16 15:05:00,37.07,37.08,37.06,37.07,187500.0,26.1383,26.1453,26.1312,26.1383,187500.0
2012-08-16 15:10:00,37.06,37.11,37.06,37.1,120000.0,26.1312,26.1665,26.1312,26.1594,120000.0
2012-08-16 15:15:00,37.1,37.14,37.1,37.13,220800.0,26.1594,26.1876,26.1594,26.1806,220800.0
2012-08-16 15:20:00,37.13,37.13,37.09,37.1,179000.0,26.1806,26.1806,26.1524,26.1594,179000.0
2012-08-16 15:25:00,37.1,37.13,37.09,37.12,175600.0,26.1594,26.1806,26.1524,26.1735,175600.0
2012-08-16 15:30:00,37.12,37.12,37.1,37.1,151200.0,26.1735,26.1735,26.1594,26.1594,151200.0
2012-08-16 15:35:00,37.11,37.12,37.09,37.09,155700.0,26.1665,26.1735,26.1524,26.1524,155700.0
2012-08-16 15:40:00,37.09,37.09,37.0,37.02,520700.0,26.1524,26.1524,26.0889,26.103,520700.0
2012-08-16 15:45:00,37.02,37.07,37.0,37.07,351300.0,26.103,26.1383,26.0889,26.1383,351300.0
2012-08-16 15:50:00,37.06,37.07,37.02,37.04,275600.0,26.1312,26.1383,26.103,26.1171,275600.0
2012-08-16 15:55:00,37.04,37.09,37.02,37.09,701100.0,26.1171,26.1524,26.103,26.1524,701100.0
2012-08-17 09:30:00,37.2,37.2,37.01,37.06,2026400.0,26.23,26.23,26.096,26.1312,2026400.0
2012-08-17 09:35:00,37.05,37.1,37.03,37.04,190800.0,26.1242,26.1594,26.1101,26.1171,190800.0
2012-08-17 09:40:00,37.04,37.04,36.9,36.92,287900.0,26.1171,26.1171,26.0184,26.0325,287900.0
2012-08-17 09:45:00,36.92,37.02,36.91,36.97,176500.0,26.0325,26.103,26.0255,26.0678,176500.0
2012-08-17 09:50:00,36.98,37.03,36.96,37.01,220500.0,26.0748,26.1101,26.0607,26.096,220500.0
2012-08-17 09:55:00,37.01,37.06,36.99,37.04,281700.0,26.096,26.1312,26.0819,26.1171,281700.0
2012-08-17 10:00:00,37.04,37.06,36.99,37.05,192600.0,26.1171,26.1312,26.0819,26.1242,192600.0
2012-08-17 10:05:00,37.06,37.1,37.05,37.09,146500.0,26.1312,26.1594,26.1242,26.1524,146500.0
2012-08-17 10:10:00,37.09,37.13,37.03,37.03,240900.0,26.1524,26.1806,26.1101,26.1101,240900.0
2012-08-17 10:15:00,37.04,37.06,36.99,37.0,274500.0,26.1171,26.1312,26.0819,26.0889,274500.0
2012-08-17 10:20:00,36.99,37.01,36.95,36.97,235000.0,26.0819,26.096,26.0537,26.0678,235000.0
2012-08-17 10:25:00,36.97,37.01,36.93,36.94,220400.0,26.0678,26.096,26.0396,26.0466,220400.0
2012-08-17 10:30:00,36.94,37.02,36.91,37.0,315900.0,26.0466,26.103,26.0255,26.0889,315900.0
2012-08-17 10:35:00,36.99,37.0,36.94,36.94,286600.0,26.0819,26.0889,26.0466,26.0466,286600.0
2012-08-17 10:40:00,36.95,36.96,36.9,36.9,160100.0,26.0537,26.0607,26.0184,26.0184,160100.0
2012-08-17 10:45:00,36.91,36.96,36.9,36.95,186200.0,26.0255,26.0607,26.0184,26.0537,186200.0
2012-08-17 10:50:00,36.94,36.98,36.94,36.95,206300.0,26.0466,26.0748,26.0466,26.0537,206300.0
2012-08-17 10:55:00,36.95,36.97,36.92,36.93,164600.0,26.0537,26.0678,26.0325,26.0396,164600.0
2012-08-17 11:00:00,36.93,36.95,36.9,36.94,214300.0,26.0396,26.0537,26.0184,26.0466,214300.0
2012-08-17 11:05:00,36.95,36.95,36.91,36.93,179300.0,26.0537,26.0537,26.0255,26.0396,179300.0
2012-08-17 11:10:00,36.93,36.93,36.9,36.92,249300.0,26.0396,26.0396,26.0184,26.0325,249300.0
2012-08-17 11:15:00,36.91,36.93,36.9,36.9,164100.0,26.0255,26.0396,26.0184,26.0184,164100.0
2012-08-17 11:20:00,36.9,36.92,36.87,36.87,290000.0,26.0184,26.0325,25.9973,25.9973,290000.0
2012-08-17 11:25:00,36.88,36.88,36.85,36.85,166300.0,26.0043,26.0043,25.9832,25.9832,166300.0
2012-08-17 11:30:00,36.85,36.89,36.83,36.88,179000.0,25.9832,26.0114,25.9691,26.0043,179000.0
2012-08-17 11:35:00,36.88,36.91,36.87,36.89,221000.0,26.0043,26.0255,25.9973,26.0114,221000.0
2012-08-17 11:40:00,36.89,36.9,36.85,36.85,153800.0,26.0114,26.0184,25.9832,25.9832,153800.0
2012-08-17 11:45:00,36.85,36.86,36.82,36.85,211900.0,25.9832,25.9902,25.962,25.9832,211900.0
2012-08-17 11:50:00,36.85,36.87,36.83,36.85,168200.0,25.9832,25.9973,25.9691,25.9832,168200.0
2012-08-17 11:55:00,36.84,36.85,36.83,36.84,132900.0,25.9761,25.9832,25.9691,25.9761,132900.0
2012-08-17 12:00:00,36.84,36.85,36.81,36.82,195500.0,25.9761,25.9832,25.955,25.962,195500.0
2012-08-17 12:05:00,36.83,36.83,36.81,36.83,112000.0,25.9691,25.9691,25.955,25.9691,112000.0
2012-08-17 12:10:00,36.83,36.84,36.82,36.83,73100.0,25.9691,25.9761,25.962,25.9691,73100.0
2012-08-17 12:15:00,36.83,36.87,36.83,36.85,162200.0,25.9691,25.9973,25.9691,25.9832,162200.0
2012-08-17 12:20:00,36.86,36.87,36.84,36.86,182100.0,25.9902,25.9973,25.9761,25.9902,182100.0
2012-08-17 12:25:00,36.86,36.87,36.85,36.86,96800.0,25.9902,25.9973,25.9832,25.9902,96800.0
2012-08-17 12:30:00,36.86,36.87,36.84,36.84,87700.0,25.9902,25.9973,25.9761,25.9761,87700.0
2012-08-17 12:35:00,36.84,36.85,36.82,36.83,149700.0,25.9761,25.9832,25.962,25.9691,149700.0
2012-08-17 12:40:00,36.84,36.85,36.82,36.85,109100.0,25.9761,25.9832,25.962,25.9832,109100.0
2012-08-17 12:45:00,36.84,36.85,36.83,36.83,95100.0,25.9761,25.9832,25.9691,25.9691,95100.0
2012-08-17 12:50:00,36.84,36.85,36.83,36.83,41800.0,25.9761,25.9832,25.9691,25.9691,41800.0
2012-08-17 12:55:00,36.83,36.83,36.81,36.83,142100.0,25.9691,25.9691,25.955,25.9691,142100.0
2012-08-17 13:00:00,36.82,36.83,36.82,36.83,51400.0,25.962,25.9691,25.962,25.9691,51400.0
2012-08-17 13:05:00,36.83,36.83,36.81,36.81,52200.0,25.9691,25.9691,25.955,25.955,52200.0
2012-08-17 13:10:00,36.81,36.83,36.81,36.82,73500.0,25.955,25.9691,25.955,25.962,73500.0
2012-08-17 13:15:00,36.82,36.83,36.81,36.82,84400.0,25.962,25.9691,25.955,25.962,84400.0
2012-08-17 13:20:00,36.81,36.83,36.8,36.83,130100.0,25.955,25.9691,25.9479,25.9691,130100.0
2012-08-17 13:25:00,36.83,36.85,36.82,36.83,188000.0,25.9691,25.9832,25.962,25.9691,188000.0
2012-08-17 13:30:00,36.83,36.85,36.82,36.83,115000.0,25.9691,25.9832,25.962,25.9691,115000.0
2012-08-17 13:35:00,36.83,36.85,36.83,36.84,117200.0,25.9691,25.9832,25.9691,25.9761,117200.0
2012-08-17 13:40:00,36.85,36.87,36.84,36.86,82500.0,25.9832,25.9973,25.9761,25.9902,82500.0
2012-08-17 13:45:00,36.87,36.89,36.86,36.87,118600.0,25.9973,26.0114,25.9902,25.9973,118600.0
2012-08-17 13:50:00,36.86,36.87,36.85,36.86,50300.0,25.9902,25.9973,25.9832,25.9902,50300.0
2012-08-17 13:55:00,36.87,36.88,36.86,36.86,63200.0,25.9973,26.0043,25.9902,25.9902,63200.0
2012-08-17 14:00:00,36.87,36.89,36.85,36.88,85900.0,25.9973,26.0114,25.9832,26.0043,85900.0
2012-08-17 14:05:00,36.88,36.89,36.87,36.88,50000.0,26.0043,26.0114,25.9973,26.0043,50000.0
2012-08-17 14:10:00,36.88,36.91,36.88,36.9,69300.0,26.0043,26.0255,26.0043,26.0184,69300.0
2012-08-17 14:15:00,36.9,36.91,36.9,36.9,66600.0,26.0184,26.0255,26.0184,26.0184,66600.0
2012-08-17 14:20:00,36.9,36.93,36.89,36.92,113700.0,26.0184,26.0396,26.0114,26.0325,113700.0
2012-08-17 14:25:00,36.92,36.96,36.91,36.95,216500.0,26.0325,26.0607,26.0255,26.0537,216500.0
2012-08-17 14:30:00,36.95,36.96,36.93,36.94,142300.0,26.0537,26.0607,26.0396,26.0466,142300.0
2012-08-17 14:35:00,36.95,36.95,36.94,36.95,43500.0,26.0537,26.0537,26.0466,26.0537,43500.0
2012-08-17 14:40:00,36.95,36.96,36.93,36.95,215200.0,26.0537,26.0607,26.0396,26.0537,215200.0
2012-08-17 14:45:00,36.95,36.97,36.94,36.95,86300.0,26.0537,26.0678,26.0466,26.0537,86300.0
2012-08-17 14:50:00,36.95,36.95,36.93,36.94,73300.0,26.0537,26.0537,26.0396,26.0466,73300.0
2012-08-17 14:55:00,36.93,36.95,36.93,36.94,83900.0,26.0396,26.0537,26.0396,26.0466,83900.0
2012-08-17 15:00:00,36.94,36.95,36.93,36.94,106200.0,26.0466,26.0537,26.0396,26.0466,106200.0
2012-08-17 15:05:00,36.94,36.96,36.92,36.93,140400.0,26.0466,26.0607,26.0325,26.0396,140400.0
2012-08-17 15:10:00,36.92,36.93,36.88,36.89,148800.0,26.0325,26.0396,26.0043,26.0114,148800.0
2012-08-17 15:15:00,36.89,36.9,36.88,36.89,100900.0,26.0114,26.0184,26.0043,26.0114,100900.0
2012-08-17 15:20:00,36.89,36.9,36.88,36.88,78400.0,26.0114,26.0184,26.0043,26.0043,78400.0
2012-08-17 15:25:00,36.88,36.89,36.84,36.87,225900.0,26.0043,26.0114,25.9761,25.9973,225900.0
2012-08-17 15:30:00,36.88,36.88,36.82,36.86,291300.0,26.0043,26.0043,25.962,25.9902,291300.0
2012-08-17 15:35:00,36.86,36.9,36.85,36.88,357300.0,25.9902,26.0184,25.9832,26.0043,357300.0
2012-08-17 15:40:00,36.87,36.9,36.86,36.9,278000.0,25.9973,26.0184,25.9902,26.0184,278000.0
2012-08-17 15:45:00,36.9,36.94,36.88,36.94,390500.0,26.0184,26.0466,26.0043,26.0466,390500.0
2012-08-17 15:50:00,36.94,36.94,36.89,36.92,348800.0,26.0466,26.0466,26.0114,26.0325,348800.0
2012-08-17 15:55:00,36.93,36.99,36.91,36.97,1028200.0,26.0396,26.0819,26.0255,26.0678,1028200.0
2012-08-20 09:30:00,36.92,36.94,36.8,36.92,520600.0,26.0325,26.0466,25.9479,26.0325,520600.0
2012-08-20 09:35:00,36.92,36.94,36.87,36.9,196300.0,26.0325,26.0466,25.9973,26.0184,196300.0
2012-08-20 09:40:00,36.9,37.2,36.9,37.18,620700.0,26.0184,26.23,26.0184,26.2159,620700.0
2012-08-20 09:45:00,37.18,37.25,37.11,37.25,512000.0,26.2159,26.2652,26.1665,26.2652,512000.0
2012-08-20 09:50:00,37.23,37.35,37.21,37.33,495200.0,26.2511,26.3357,26.237,26.3216,495200.0
2012-08-20 09:55:00,37.33,37.4,37.21,37.24,662500.0,26.3216,26.371,26.237,26.2582,662500.0
2012-08-20 10:00:00,37.23,37.4,37.21,37.39,407000.0,26.2511,26.371,26.237,26.3639,407000.0
2012-08-20 10:05:00,37.39,37.4,37.24,37.35,625400.0,26.3639,26.371,26.2582,26.3357,625400.0
2012-08-20 10:10:00,37.35,37.35,37.26,37.3,572400.0,26.3357,26.3357,26.2723,26.3005,572400.0
2012-08-20 10:15:00,37.3,37.33,37.24,37.31,295100.0,26.3005,26.3216,26.2582,26.3075,295100.0
2012-08-20 10:20:00,37.31,37.34,37.23,37.24,282900.0,26.3075,26.3287,26.2511,26.2582,282900.0
2012-08-20 10:25:00,37.23,37.35,37.23,37.34,306000.0,26.2511,26.3357,26.2511,26.3287,306000.0
2012-08-20 10:30:00,37.35,37.35,37.23,37.31,279300.0,26.3357,26.3357,26.2511,26.3075,279300.0
2012-08-20 10:35:00,37.3,37.35,37.3,37.33,131900.0,26.3005,26.3357,26.3005,26.3216,131900.0
2012-08-20 10:40:00,37.33,37.34,37.27,37.34,242500.0,26.3216,26.3287,26.2793,26.3287,242500.0
2012-08-20 10:45:00,37.34,37.39,37.32,37.38,279100.0,26.3287,26.3639,26.3146,26.3569,279100.0
2012-08-20 10:50:00,37.39,37.45,37.38,37.45,450500.0,26.3639,26.4062,26.3569,26.4062,450500.0
2012-08-20 10:55:00,37.44,37.46,37.42,37.44,287100.0,26.3992,26.4133,26.3851,26.3992,287100.0
2012-08-20 11:00:00,37.44,37.45,37.41,37.44,164500.0,26.3992,26.4062,26.378,26.3992,164500.0
2012-08-20 11:05:00,37.43,37.44,37.39,37.4,138400.0,26.3921,26.3992,26.3639,26.371,138400.0
2012-08-20 11:10:00,37.39,37.43,37.38,37.42,111700.0,26.3639,26.3921,26.3569,26.3851,111700.0
2012-08-20 11:15:00,37.41,37.46,37.4,37.46,93900.0,26.378,26.4133,26.371,26.4133,93900.0
2012-08-20 11:20:00,37.46,37.5,37.45,37.47,192100.0,26.4133,26.4415,26.4062,26.4203,192100.0
2012-08-20 11:25:00,37.47,37.48,37.45,37.45,114400.0,26.4203,26.4274,26.4062,26.4062,114400.0
2012-08-20 11:30:00,37.46,37.47,37.44,37.46,149600.0,26.4133,26.4203,26.3992,26.4133,149600.0
2012-08-20 11:35:00,37.46,37.47,37.4,37.41,136800.0,26.4133,26.4203,26.371,26.378,136800.0
2012-08-20 11:40:00,37.4,37.42,37.39,37.42,66300.0,26.371,26.3851,26.3639,26.3851,66300.0
2012-08-20 11:45:00,37.42,37.43,37.4,37.4,105000.0,26.3851,26.3921,26.371,26.371,105000.0
2012-08-20 11:50:00,37.4,37.44,37.39,37.42,154600.0,26.371,26.3992,26.3639,26.3851,154600.0
2012-08-20 11:55:00,37.42,37.44,37.4,37.41,166900.0,26.3851,26.3992,26.371,26.378,166900.0
2012-08-20 12:00:00,37.42,37.43,37.41,37.43,94300.0,26.3851,26.3921,26.378,26.3921,94300.0
2012-08-20 12:05:00,37.42,37.45,37.41,37.43,114400.0,26.3851,26.4062,26.378,26.3921,114400.0
2012-08-20 12:10:00,37.43,37.45,37.43,37.44,154400.0,26.3921,26.4062,26.3921,26.3992,154400.0
2012-08-20 12:15:00,37.45,37.47,37.44,37.44,129400.0,26.4062,26.4203,26.3992,26.3992,129400.0
2012-08-20 12:20:00,37.45,37.45,37.39,37.39,91500.0,26.4062,26.4062,26.3639,26.3639,91500.0
2012-08-20 12:25:00,37.39,37.43,37.39,37.43,52500.0,26.3639,26.3921,26.3639,26.3921,52500.0
2012-08-20 12:30:00,37.43,37.43,37.4,37.43,116300.0,26.3921,26.3921,26.371,26.3921,116300.0
2012-08-20 12:35:00,37.42,37.44,37.42,37.43,71000.0,26.3851,26.3992,26.3851,26.3921,71000.0
2012-08-20 12:40:00,37.42,37.44,37.41,37.43,149400.0,26.3851,26.3992,26.378,26.3921,149400.0
2012-08-20 12:45:00,37.42,37.44,37.42,37.44,85100.0,26.3851,26.3992,26.3851,26.3992,85100.0
2012-08-20 12:50:00,37.43,37.45,37.41,37.43,194000.0,26.3921,26.4062,26.378,26.3921,194000.0
2012-08-20 12:55:00,37.44,37.45,37.43,37.44,101900.0,26.3992,26.4062,26.3921,26.3992,101900.0
2012-08-20 13:00:00,37.45,37.46,37.44,37.45,139600.0,26.4062,26.4133,26.3992,26.4062,139600.0
2012-08-20 13:05:00,37.44,37.45,37.42,37.42,82200.0,26.3992,26.4062,26.3851,26.3851,82200.0
2012-08-20 13:10:00,37.42,37.46,37.42,37.46,86100.0,26.3851,26.4133,26.3851,26.4133,86100.0
2012-08-20 13:15:00,37.46,37.46,37.44,37.45,51900.0,26.4133,26.4133,26.3992,26.4062,51900.0
2012-08-20 13:20:00,37.44,37.47,37.44,37.46,85100.0,26.3992,26.4203,26.3992,26.4133,85100.0
2012-08-20 13:25:00,37.46,37.47,37.45,37.45,79200.0,26.4133,26.4203,26.4062,26.4062,79200.0
2012-08-20 13:30:00,37.46,37.46,37.44,37.45,48400.0,26.4133,26.4133,26.3992,26.4062,48400.0
2012-08-20 13:35:00,37.45,37.45,37.42,37.42,68300.0,26.4062,26.4062,26.3851,26.3851,68300.0
2012-08-20 13:40:00,37.42,37.45,37.42,37.44,130400.0,26.3851,26.4062,26.3851,26.3992,130400.0
2012-08-20 13:45:00,37.44,37.45,37.42,37.44,89800.0,26.3992,26.4062,26.3851,26.3992,89800.0
2012-08-20 13:50:00,37.43,37.45,37.43,37.44,146200.0,26.3921,26.4062,26.3921,26.3992,146200.0
2012-08-20 13:55:00,37.45,37.45,37.44,37.45,57400.0,26.4062,26.4062,26.3992,26.4062,57400.0
2012-08-20 14:00:00,37.44,37.45,37.4,37.4,119700.0,26.3992,26.4062,26.371,26.371,119700.0
2012-08-20 14:05:00,37.41,37.43,37.4,37.42,88900.0,26.378,26.3921,26.371,26.3851,88900.0
2012-08-20 14:10:00,37.42,37.45,37.41,37.45,125300.0,26.3851,26.4062,26.378,26.4062,125300.0
2012-08-20 14:15:00,37.44,37.45,37.41,37.41,51600.0,26.3992,26.4062,26.378,26.378,51600.0
2012-08-20 14:20:00,37.41,37.43,37.41,37.42,55400.0,26.378,26.3921,26.378,26.3851,55400.0
2012-08-20 14:25:00,37.43,37.45,37.42,37.45,94900.0,26.3921,26.4062,26.3851,26.4062,94900.0
2012-08-20 14:30:00,37.45,37.48,37.44,37.47,236600.0,26.4062,26.4274,26.3992,26.4203,236600.0
2012-08-20 14:35:00,37.47,37.49,37.46,37.48,152300.0,26.4203,26.4344,26.4133,26.4274,152300.0
2012-08-20 14:40:00,37.48,37.49,37.48,37.48,114900.0,26.4274,26.4344,26.4274,26.4274,114900.0
2012-08-20 14:45:00,37.48,37.49,37.43,37.43,151200.0,26.4274,26.4344,26.3921,26.3921,151200.0
2012-08-20 14:50:00,37.44,37.45,37.41,37.41,220800.0,26.3992,26.4062,26.378,26.378,220800.0
2012-08-20 14:55:00,37.42,37.42,37.41,37.41,58300.0,26.3851,26.3851,26.378,26.378,58300.0
2012-08-20 15:00:00,37.41,37.42,37.38,37.39,140300.0,26.378,26.3851,26.3569,26.3639,140300.0
2012-08-20 15:05:00,37.39,37.43,37.35,37.41,218900.0,26.3639,26.3921,26.3357,26.378,218900.0
2012-08-20 15:10:00,37.41,37.41,37.35,37.39,142300.0,26.378,26.378,26.3357,26.3639,142300.0
2012-08-20 15:15:00,37.39,37.42,37.38,37.41,126300.0,26.3639,26.3851,26.3569,26.378,126300.0
2012-08-20 15:20:00,37.41,37.43,37.4,37.43,186000.0,26.378,26.3921,26.371,26.3921,186000.0
2012-08-20 15:25:00,37.43,37.46,37.42,37.46,166400.0,26.3921,26.4133,26.3851,26.4133,166400.0
2012-08-20 15:30:00,37.46,37.49,37.45,37.46,240400.0,26.4133,26.4344,26.4062,26.4133,240400.0
2012-08-20 15:35:00,37.46,37.48,37.44,37.48,354300.0,26.4133,26.4274,26.3992,26.4274,354300.0
2012-08-20 15:40:00,37.47,37.48,37.42,37.44,352500.0,26.4203,26.4274,26.3851,26.3992,352500.0
2012-08-20 15:45:00,37.44,37.45,37.4,37.42,414100.0,26.3992,26.4062,26.371,26.3851,414100.0
2012-08-20 15:50:00,37.41,37.42,37.37,37.4,369100.0,26.378,26.3851,26.3498,26.371,369100.0
2012-08-20 15:55:00,37.4,37.4,37.34,37.38,1124600.0,26.371,26.371,26.3287,26.3569,1124600.0
2012-08-21 09:30:00,37.63,38.1,37.56,38.09,1803200.0,26.5331,26.8645,26.4838,26.8575,1803200.0
2012-08-21 09:35:00,38.09,38.12,37.95,38.1,1271800.0,26.8575,26.8787,26.7588,26.8645,1271800.0
2012-08-21 09:40:00,38.1,38.44,38.09,38.41,1863600.0,26.8645,27.1043,26.8575,27.0831,1863600.0
2012-08-21 09:45:00,38.41,38.53,38.34,38.44,1089000.0,27.0831,27.1677,27.0338,27.1043,1089000.0
2012-08-21 09:50:00,38.44,38.45,38.25,38.3,1064800.0,27.1043,27.1113,26.9703,27.0056,1064800.0
2012-08-21 09:55:00,38.3,38.37,38.29,38.36,859000.0,27.0056,27.0549,26.9985,27.0479,859000.0
2012-08-21 10:00:00,38.37,38.49,38.35,38.48,723800.0,27.0549,27.1395,27.0408,27.1325,723800.0
2012-08-21 10:05:00,38.47,38.62,38.44,38.62,1085400.0,27.1254,27.2312,27.1043,27.2312,1085400.0
2012-08-21 10:10:00,38.61,38.69,38.55,38.57,852800.0,27.2242,27.2806,27.1818,27.1959,852800.0
2012-08-21 10:15:00,38.56,38.57,38.43,38.48,566000.0,27.1889,27.1959,27.0972,27.1325,566000.0
2012-08-21 10:20:00,38.49,38.65,38.48,38.65,490800.0,27.1395,27.2524,27.1325,27.2524,490800.0
2012-08-21 10:25:00,38.64,38.81,38.64,38.8,1006900.0,27.2453,27.3652,27.2453,27.3581,1006900.0
2012-08-21 10:30:00,38.8,38.86,38.66,38.69,783500.0,27.3581,27.4004,27.2594,27.2806,783500.0
2012-08-21 10:35:00,38.68,38.84,38.67,38.84,473100.0,27.2735,27.3863,27.2665,27.3863,473100.0
2012-08-21 10:40:00,38.84,38.85,38.72,38.73,386700.0,27.3863,27.3934,27.3017,27.3088,386700.0
2012-08-21 10:45:00,38.72,38.79,38.67,38.7,325500.0,27.3017,27.3511,27.2665,27.2876,325500.0
2012-08-21 10:50:00,38.7,38.74,38.68,38.69,265000.0,27.2876,27.3158,27.2735,27.2806,265000.0
2012-08-21 10:55:00,38.7,38.7,38.63,38.63,450000.0,27.2876,27.2876,27.2383,27.2383,450000.0
2012-08-21 11:00:00,38.64,38.68,38.55,38.55,458600.0,27.2453,27.2735,27.1818,27.1818,458600.0
2012-08-21 11:05:00,38.56,38.57,38.5,38.5,663700.0,27.1889,27.1959,27.1466,27.1466,663700.0
2012-08-21 11:10:00,38.51,38.52,38.42,38.45,656900.0,27.1536,27.1607,27.0902,27.1113,656900.0
2012-08-21 11:15:00,38.46,38.54,38.44,38.51,334000.0,27.1184,27.1748,27.1043,27.1536,334000.0
2012-08-21 11:20:00,38.51,38.52,38.32,38.36,562500.0,27.1536,27.1607,27.0197,27.0479,562500.0
2012-08-21 11:25:00,38.36,38.38,38.28,38.34,400000.0,27.0479,27.062,26.9915,27.0338,400000.0
2012-08-21 11:30:00,38.35,38.35,38.22,38.24,469000.0,27.0408,27.0408,26.9492,26.9633,469000.0
2012-08-21 11:35:00,38.24,38.25,38.14,38.22,566400.0,26.9633,26.9703,26.8928,26.9492,566400.0
2012-08-21 11:40:00,38.22,38.24,38.08,38.13,463200.0,26.9492,26.9633,26.8504,26.8857,463200.0
2012-08-21 11:45:00,38.13,38.3,38.1,38.3,438700.0,26.8857,27.0056,26.8645,27.0056,438700.0
2012-08-21 11:50:00,38.3,38.43,38.29,38.42,425500.0,27.0056,27.0972,26.9985,27.0902,425500.0
2012-08-21 11:55:00,38.42,38.48,38.4,38.44,437200.0,27.0902,27.1325,27.0761,27.1043,437200.0
2012-08-21 12:00:00,38.43,38.46,38.38,38.39,337200.0,27.0972,27.1184,27.062,27.069,337200.0
2012-08-21 12:05:00,38.39,38.4,38.32,38.37,218200.0,27.069,27.0761,27.0197,27.0549,218200.0
2012-08-21 12:10:00,38.36,38.4,38.31,38.33,262400.0,27.0479,27.0761,27.0126,27.0267,262400.0
2012-08-21 12:15:00,38.33,38.34,38.23,38.27,211700.0,27.0267,27.0338,26.9562,26.9844,211700.0
2012-08-21 12:20:00,38.27,38.35,38.27,38.32,308600.0,26.9844,27.0408,26.9844,27.0197,308600.0
2012-08-21 12:25:00,38.32,38.42,38.31,38.41,170900.0,27.0197,27.0902,27.0126,27.0831,170900.0
2012-08-21 12:30:00,38.41,38.42,38.3,38.35,230900.0,27.0831,27.0902,27.0056,27.0408,230900.0
2012-08-21 12:35:00,38.34,38.39,38.3,38.39,158700.0,27.0338,27.069,27.0056,27.069,158700.0
2012-08-21 12:40:00,38.39,38.4,38.35,38.38,240400.0,27.069,27.0761,27.0408,27.062,240400.0
2012-08-21 12:45:00,38.38,38.38,38.3,38.36,189500.0,27.062,27.062,27.0056,27.0479,189500.0
2012-08-21 12:50:00,38.36,38.38,38.34,38.37,128500.0,27.0479,27.062,27.0338,27.0549,128500.0
2012-08-21 12:55:00,38.37,38.37,38.31,38.34,173800.0,27.0549,27.0549,27.0126,27.0338,173800.0
2012-08-21 13:00:00,38.33,38.34,38.31,38.34,172200.0,27.0267,27.0338,27.0126,27.0338,172200.0
2012-08-21 13:05:00,38.33,38.33,38.31,38.32,97900.0,27.0267,27.0267,27.0126,27.0197,97900.0
2012-08-21 13:10:00,38.31,38.32,38.26,38.28,194400.0,27.0126,27.0197,26.9774,26.9915,194400.0
2012-08-21 13:15:00,38.29,38.4,38.28,38.37,219400.0,26.9985,27.0761,26.9915,27.0549,219400.0
2012-08-21 13:20:00,38.36,38.37,38.3,38.3,156300.0,27.0479,27.0549,27.0056,27.0056,156300.0
2012-08-21 13:25:00,38.3,38.36,38.26,38.35,202000.0,27.0056,27.0479,26.9774,27.0408,202000.0
2012-08-21 13:30:00,38.35,38.35,38.3,38.3,149900.0,27.0408,27.0408,27.0056,27.0056,149900.0
2012-08-21 13:35:00,38.31,38.32,38.29,38.3,158500.0,27.0126,27.0197,26.9985,27.0056,158500.0
2012-08-21 13:40:00,38.3,38.3,38.12,38.12,299400.0,27.0056,27.0056,26.8787,26.8787,299400.0
2012-08-21 13:45:00,38.12,38.2,38.11,38.16,243800.0,26.8787,26.9351,26.8716,26.9069,243800.0
2012-08-21 13:50:00,38.16,38.24,38.16,38.19,358100.0,26.9069,26.9633,26.9069,26.928,358100.0
2012-08-21 13:55:00,38.19,38.23,38.18,38.19,186700.0,26.928,26.9562,26.921,26.928,186700.0
2012-08-21 14:00:00,38.19,38.23,38.15,38.2,248600.0,26.928,26.9562,26.8998,26.9351,248600.0
2012-08-21 14:05:00,38.19,38.22,38.16,38.18,165300.0,26.928,26.9492,26.9069,26.921,165300.0
2012-08-21 14:10:00,38.18,38.21,38.17,38.17,137400.0,26.921,26.9421,26.9139,26.9139,137400.0
2012-08-21 14:15:00,38.17,38.22,38.14,38.14,191400.0,26.9139,26.9492,26.8928,26.8928,191400.0
2012-08-21 14:20:00,38.14,38.17,38.12,38.17,155000.0,26.8928,26.9139,26.8787,26.9139,155000.0
2012-08-21 14:25:00,38.17,38.17,38.08,38.1,179900.0,26.9139,26.9139,26.8504,26.8645,179900.0
2012-08-21 14:30:00,38.1,38.16,38.09,38.15,198100.0,26.8645,26.9069,26.8575,26.8998,198100.0
2012-08-21 14:35:00,38.15,38.15,38.0,38.03,341800.0,26.8998,26.8998,26.794,26.8152,341800.0
2012-08-21 14:40:00,38.02,38.04,37.93,37.93,272500.0,26.8081,26.8222,26.7447,26.7447,272500.0
2012-08-21 14:45:00,37.94,38.02,37.93,38.02,299600.0,26.7517,26.8081,26.7447,26.8081,299600.0
2012-08-21 14:50:00,38.02,38.05,38.01,38.03,196500.0,26.8081,26.8293,26.8011,26.8152,196500.0
2012-08-21 14:55:00,38.03,38.05,38.01,38.05,155300.0,26.8152,26.8293,26.8011,26.8293,155300.0
2012-08-21 15:00:00,38.05,38.05,37.92,37.94,246400.0,26.8293,26.8293,26.7376,26.7517,246400.0
2012-08-21 15:05:00,37.94,37.94,37.9,37.92,197200.0,26.7517,26.7517,26.7235,26.7376,197200.0
2012-08-21 15:10:00,37.93,37.93,37.84,37.84,247600.0,26.7447,26.7447,26.6812,26.6812,247600.0
2012-08-21 15:15:00,37.84,37.84,37.76,37.81,315900.0,26.6812,26.6812,26.6248,26.6601,315900.0
2012-08-21 15:20:00,37.81,37.86,37.78,37.85,295600.0,26.6601,26.6953,26.6389,26.6883,295600.0
2012-08-21 15:25:00,37.86,37.91,37.8,37.91,427700.0,26.6953,26.7306,26.653,26.7306,427700.0
2012-08-21 15:30:00,37.91,37.94,37.87,37.92,361800.0,26.7306,26.7517,26.7024,26.7376,361800.0
2012-08-21 15:35:00,37.93,37.98,37.92,37.98,371600.0,26.7447,26.7799,26.7376,26.7799,371600.0
2012-08-21 15:40:00,37.98,38.05,37.97,38.05,633900.0,26.7799,26.8293,26.7729,26.8293,633900.0
2012-08-21 15:45:00,38.04,38.14,38.01,38.01,930000.0,26.8222,26.8928,26.8011,26.8011,930000.0
2012-08-21 15:50:00,38.02,38.03,37.97,38.0,501300.0,26.8081,26.8152,26.7729,26.794,501300.0
2012-08-21 15:55:00,38.01,38.08,38.0,38.02,1227200.0,26.8011,26.8504,26.794,26.8081,1227200.0
2012-08-22 09:30:00,37.88,37.98,37.6,37.7,686400.0,26.7094,26.7799,26.512,26.5825,686400.0
2012-08-22 09:35:00,37.67,37.92,37.67,37.81,402900.0,26.5614,26.7376,26.5614,26.6601,402900.0
2012-08-22 09:40:00,37.82,37.93,37.78,37.84,319800.0,26.6671,26.7447,26.6389,26.6812,319800.0
2012-08-22 09:45:00,37.84,37.99,37.84,37.84,365900.0,26.6812,26.787,26.6812,26.6812,365900.0
2012-08-22 09:50:00,37.85,37.94,37.83,37.89,280600.0,26.6883,26.7517,26.6742,26.7165,280600.0
2012-08-22 09:55:00,37.9,37.98,37.85,37.97,165600.0,26.7235,26.7799,26.6883,26.7729,165600.0
2012-08-22 10:00:00,37.97,37.97,37.86,37.95,376100.0,26.7729,26.7729,26.6953,26.7588,376100.0
2012-08-22 10:05:00,37.95,37.97,37.91,37.96,308900.0,26.7588,26.7729,26.7306,26.7658,308900.0
2012-08-22 10:10:00,37.96,37.99,37.93,37.96,303900.0,26.7658,26.787,26.7447,26.7658,303900.0
2012-08-22 10:15:00,37.95,37.99,37.94,37.98,291700.0,26.7588,26.787,26.7517,26.7799,291700.0
2012-08-22 10:20:00,37.98,37.99,37.96,37.99,246800.0,26.7799,26.787,26.7658,26.787,246800.0
2012-08-22 10:25:00,37.99,38.11,37.97,38.11,340600.0,26.787,26.8716,26.7729,26.8716,340600.0
2012-08-22 10:30:00,38.11,38.17,38.1,38.16,278200.0,26.8716,26.9139,26.8645,26.9069,278200.0
2012-08-22 10:35:00,38.16,38.18,38.1,38.11,303400.0,26.9069,26.921,26.8645,26.8716,303400.0
2012-08-22 10:40:00,38.1,38.11,38.05,38.05,191300.0,26.8645,26.8716,26.8293,26.8293,191300.0
2012-08-22 10:45:00,38.05,38.12,37.96,37.96,235300.0,26.8293,26.8787,26.7658,26.7658,235300.0
2012-08-22 10:50:00,37.96,37.97,37.92,37.95,226900.0,26.7658,26.7729,26.7376,26.7588,226900.0
2012-08-22 10:55:00,37.96,37.98,37.88,37.89,181500.0,26.7658,26.7799,26.7094,26.7165,181500.0
2012-08-22 11:00:00,37.88,37.88,37.77,37.78,299800.0,26.7094,26.7094,26.6319,26.6389,299800.0
2012-08-22 11:05:00,37.78,37.86,37.78,37.81,253700.0,26.6389,26.6953,26.6389,26.6601,253700.0
2012-08-22 11:10:00,37.81,37.85,37.77,37.77,154600.0,26.6601,26.6883,26.6319,26.6319,154600.0
2012-08-22 11:15:00,37.78,37.79,37.72,37.72,152900.0,26.6389,26.646,26.5966,26.5966,152900.0
2012-08-22 11:20:00,37.73,37.74,37.68,37.73,218800.0,26.6037,26.6107,26.5684,26.6037,218800.0
2012-08-22 11:25:00,37.73,37.78,37.71,37.76,130600.0,26.6037,26.6389,26.5896,26.6248,130600.0
2012-08-22 11:30:00,37.76,37.78,37.73,37.78,120500.0,26.6248,26.6389,26.6037,26.6389,120500.0
2012-08-22 11:35:00,37.77,37.85,37.77,37.84,123000.0,26.6319,26.6883,26.6319,26.6812,123000.0
2012-08-22 11:40:00,37.84,37.84,37.77,37.79,134600.0,26.6812,26.6812,26.6319,26.646,134600.0
2012-08-22 11:45:00,37.78,37.8,37.76,37.78,136600.0,26.6389,26.653,26.6248,26.6389,136600.0
2012-08-22 11:50:00,37.78,37.8,37.73,37.73,114300.0,26.6389,26.653,26.6037,26.6037,114300.0
2012-08-22 11:55:00,37.75,37.75,37.71,37.74,111400.0,26.6178,26.6178,26.5896,26.6107,111400.0
2012-08-22 12:00:00,37.74,37.81,37.73,37.79,131700.0,26.6107,26.6601,26.6037,26.646,131700.0
2012-08-22 12:05:00,37.8,37.81,37.75,37.77,75800.0,26.653,26.6601,26.6178,26.6319,75800.0
2012-08-22 12:10:00,37.76,37.79,37.75,37.79,67200.0,26.6248,26.646,26.6178,26.646,67200.0
2012-08-22 12:15:00,37.78,37.8,37.77,37.79,60700.0,26.6389,26.653,26.6319,26.646,60700.0
2012-08-22 12:20:00,37.79,37.79,37.76,37.79,69500.0,26.646,26.646,26.6248,26.646,69500.0
2012-08-22 12:25:00,37.79,37.8,37.76,37.79,65800.0,26.646,26.653,26.6248,26.646,65800.0
2012-08-22 12:30:00,37.79,37.79,37.71,37.71,66800.0,26.646,26.646,26.5896,26.5896,66800.0
2012-08-22 12:35:00,37.72,37.74,37.68,37.7,114900.0,26.5966,26.6107,26.5684,26.5825,114900.0
2012-08-22 12:40:00,37.7,37.71,37.67,37.7,109100.0,26.5825,26.5896,26.5614,26.5825,109100.0
2012-08-22 12:45:00,37.7,37.71,37.68,37.68,49400.0,26.5825,26.5896,26.5684,26.5684,49400.0
2012-08-22 12:50:00,37.68,37.69,37.63,37.64,142500.0,26.5684,26.5755,26.5331,26.5402,142500.0
2012-08-22 12:55:00,37.63,37.64,37.57,37.59,135700.0,26.5331,26.5402,26.4908,26.5049,135700.0
2012-08-22 13:00:00,37.59,37.63,37.57,37.62,85400.0,26.5049,26.5331,26.4908,26.5261,85400.0
2012-08-22 13:05:00,37.62,37.63,37.59,37.6,63700.0,26.5261,26.5331,26.5049,26.512,63700.0
2012-08-22 13:10:00,37.6,37.61,37.58,37.61,74400.0,26.512,26.519,26.4979,26.519,74400.0
2012-08-22 13:15:00,37.61,37.61,37.56,37.6,74200.0,26.519,26.519,26.4838,26.512,74200.0
2012-08-22 13:20:00,37.59,37.64,37.59,37.63,83400.0,26.5049,26.5402,26.5049,26.5331,83400.0
2012-08-22 13:25:00,37.63,37.67,37.63,37.67,133800.0,26.5331,26.5614,26.5331,26.5614,133800.0
2012-08-22 13:30:00,37.67,37.69,37.63,37.69,57700.0,26.5614,26.5755,26.5331,26.5755,57700.0
2012-08-22 13:35:00,37.69,37.71,37.67,37.69,129000.0,26.5755,26.5896,26.5614,26.5755,129000.0
2012-08-22 13:40:00,37.69,37.77,37.68,37.74,86200.0,26.5755,26.6319,26.5684,26.6107,86200.0
2012-08-22 13:45:00,37.75,37.79,37.74,37.76,71100.0,26.6178,26.646,26.6107,26.6248,71100.0
2012-08-22 13:50:00,37.76,37.76,37.71,37.73,49100.0,26.6248,26.6248,26.5896,26.6037,49100.0
2012-08-22 13:55:00,37.72,37.75,37.69,37.74,66400.0,26.5966,26.6178,26.5755,26.6107,66400.0
2012-08-22 14:00:00,37.73,37.93,37.73,37.9,583000.0,26.6037,26.7447,26.6037,26.7235,583000.0
2012-08-22 14:05:00,37.9,37.93,37.76,37.8,297000.0,26.7235,26.7447,26.6248,26.653,297000.0
2012-08-22 14:10:00,37.8,37.9,37.78,37.78,278300.0,26.653,26.7235,26.6389,26.6389,278300.0
2012-08-22 14:15:00,37.79,37.82,37.69,37.74,246300.0,26.646,26.6671,26.5755,26.6107,246300.0
2012-08-22 14:20:00,37.74,37.78,37.71,37.71,165900.0,26.6107,26.6389,26.5896,26.5896,165900.0
2012-08-22 14:25:00,37.72,37.81,37.7,37.81,176200.0,26.5966,26.6601,26.5825,26.6601,176200.0
2012-08-22 14:30:00,37.81,37.9,37.79,37.9,218900.0,26.6601,26.7235,26.646,26.7235,218900.0
2012-08-22 14:35:00,37.89,37.93,37.85,37.91,179700.0,26.7165,26.7447,26.6883,26.7306,179700.0
2012-08-22 14:40:00,37.9,37.95,37.89,37.91,158300.0,26.7235,26.7588,26.7165,26.7306,158300.0
2012-08-22 14:45:00,37.9,37.99,37.89,37.98,260600.0,26.7235,26.787,26.7165,26.7799,260600.0
2012-08-22 14:50:00,37.99,38.03,37.97,38.02,311400.0,26.787,26.8152,26.7729,26.8081,311400.0
2012-08-22 14:55:00,38.02,38.04,38.0,38.01,154000.0,26.8081,26.8222,26.794,26.8011,154000.0
2012-08-22 15:00:00,38.01,38.01,37.94,37.97,141900.0,26.8011,26.8011,26.7517,26.7729,141900.0
2012-08-22 15:05:00,37.97,37.98,37.94,37.97,153500.0,26.7729,26.7799,26.7517,26.7729,153500.0
2012-08-22 15:10:00,37.98,38.0,37.92,37.92,170000.0,26.7799,26.794,26.7376,26.7376,170000.0
2012-08-22 15:15:00,37.92,37.94,37.87,37.87,152400.0,26.7376,26.7517,26.7024,26.7024,152400.0
2012-08-22 15:20:00,37.87,37.91,37.86,37.91,115600.0,26.7024,26.7306,26.6953,26.7306,115600.0
2012-08-22 15:25:00,37.9,37.93,37.87,37.89,168600.0,26.7235,26.7447,26.7024,26.7165,168600.0
2012-08-22 15:30:00,37.9,37.93,37.85,37.86,169400.0,26.7235,26.7447,26.6883,26.6953,169400.0
2012-08-22 15:35:00,37.86,37.89,37.83,37.86,183400.0,26.6953,26.7165,26.6742,26.6953,183400.0
2012-08-22 15:40:00,37.86,37.93,37.83,37.84,309000.0,26.6953,26.7447,26.6742,26.6812,309000.0
2012-08-22 15:45:00,37.84,37.86,37.81,37.85,244700.0,26.6812,26.6953,26.6601,26.6883,244700.0
2012-08-22 15:50:00,37.85,37.91,37.85,37.87,301200.0,26.6883,26.7306,26.6883,26.7024,301200.0
2012-08-22 15:55:00,37.86,37.88,37.83,37.83,606400.0,26.6953,26.7094,26.6742,26.6742,606400.0
2012-08-23 09:30:00,37.81,37.89,37.65,37.73,431200.0,26.6601,26.7165,26.5473,26.6037,431200.0
2012-08-23 09:35:00,37.72,37.72,37.63,37.67,169200.0,26.5966,26.5966,26.5331,26.5614,169200.0
2012-08-23 09:40:00,37.67,37.77,37.65,37.75,197200.0,26.5614,26.6319,26.5473,26.6178,197200.0
2012-08-23 09:45:00,37.76,37.81,37.64,37.64,209500.0,26.6248,26.6601,26.5402,26.5402,209500.0
2012-08-23 09:50:00,37.64,37.69,37.6,37.64,200200.0,26.5402,26.5755,26.512,26.5402,200200.0
2012-08-23 09:55:00,37.64,37.65,37.5,37.52,332400.0,26.5402,26.5473,26.4415,26.4556,332400.0
2012-08-23 10:00:00,37.52,37.6,37.5,37.52,317900.0,26.4556,26.512,26.4415,26.4556,317900.0
2012-08-23 10:05:00,37.53,37.57,37.5,37.51,149900.0,26.4626,26.4908,26.4415,26.4485,149900.0
2012-08-23 10:10:00,37.51,37.54,37.49,37.54,321200.0,26.4485,26.4697,26.4344,26.4697,321200.0
2012-08-23 10:15:00,37.54,37.54,37.46,37.48,304000.0,26.4697,26.4697,26.4133,26.4274,304000.0
2012-08-23 10:20:00,37.48,37.55,37.45,37.53,244200.0,26.4274,26.4767,26.4062,26.4626,244200.0
2012-08-23 10:25:00,37.53,37.54,37.49,37.49,210200.0,26.4626,26.4697,26.4344,26.4344,210200.0
2012-08-23 10:30:00,37.49,37.54,37.45,37.52,216600.0,26.4344,26.4697,26.4062,26.4556,216600.0
2012-08-23 10:35:00,37.52,37.57,37.51,37.55,106700.0,26.4556,26.4908,26.4485,26.4767,106700.0
2012-08-23 10:40:00,37.55,37.56,37.5,37.53,131600.0,26.4767,26.4838,26.4415,26.4626,131600.0
2012-08-23 10:45:00,37.52,37.63,37.51,37.59,233800.0,26.4556,26.5331,26.4485,26.5049,233800.0
2012-08-23 10:50:00,37.58,37.6,37.55,37.58,165000.0,26.4979,26.512,26.4767,26.4979,165000.0
2012-08-23 10:55:00,37.57,37.6,37.53,37.55,173200.0,26.4908,26.512,26.4626,26.4767,173200.0
2012-08-23 11:00:00,37.55,37.55,37.46,37.47,144700.0,26.4767,26.4767,26.4133,26.4203,144700.0
2012-08-23 11:05:00,37.47,37.5,37.45,37.5,146300.0,26.4203,26.4415,26.4062,26.4415,146300.0
2012-08-23 11:10:00,37.5,37.57,37.48,37.57,146600.0,26.4415,26.4908,26.4274,26.4908,146600.0
2012-08-23 11:15:00,37.56,37.59,37.55,37.59,141000.0,26.4838,26.5049,26.4767,26.5049,141000.0
2012-08-23 11:20:00,37.59,37.59,37.47,37.48,221300.0,26.5049,26.5049,26.4203,26.4274,221300.0
2012-08-23 11:25:00,37.48,37.5,37.48,37.49,146100.0,26.4274,26.4415,26.4274,26.4344,146100.0
2012-08-23 11:30:00,37.48,37.49,37.45,37.46,142900.0,26.4274,26.4344,26.4062,26.4133,142900.0
2012-08-23 11:35:00,37.47,37.47,37.4,37.41,196000.0,26.4203,26.4203,26.371,26.378,196000.0
2012-08-23 11:40:00,37.41,37.43,37.39,37.4,120600.0,26.378,26.3921,26.3639,26.371,120600.0
2012-08-23 11:45:00,37.4,37.44,37.4,37.43,79300.0,26.371,26.3992,26.371,26.3921,79300.0
2012-08-23 11:50:00,37.43,37.44,37.39,37.39,130600.0,26.3921,26.3992,26.3639,26.3639,130600.0
2012-08-23 11:55:00,37.39,37.43,37.39,37.41,128100.0,26.3639,26.3921,26.3639,26.378,128100.0
2012-08-23 12:00:00,37.42,37.43,37.3,37.33,362900.0,26.3851,26.3921,26.3005,26.3216,362900.0
2012-08-23 12:05:00,37.33,37.36,37.31,37.34,146800.0,26.3216,26.3428,26.3075,26.3287,146800.0
2012-08-23 12:10:00,37.34,37.38,37.33,37.36,158800.0,26.3287,26.3569,26.3216,26.3428,158800.0
2012-08-23 12:15:00,37.36,37.37,37.33,37.34,123700.0,26.3428,26.3498,26.3216,26.3287,123700.0
2012-08-23 12:20:00,37.35,37.39,37.31,37.38,156600.0,26.3357,26.3639,26.3075,26.3569,156600.0
2012-08-23 12:25:00,37.39,37.41,37.37,37.38,94100.0,26.3639,26.378,26.3498,26.3569,94100.0
2012-08-23 12:30:00,37.39,37.42,37.38,37.4,125100.0,26.3639,26.3851,26.3569,26.371,125100.0
2012-08-23 12:35:00,37.4,37.41,37.35,37.37,101300.0,26.371,26.378,26.3357,26.3498,101300.0
2012-08-23 12:40:00,37.37,37.42,37.36,37.4,82700.0,26.3498,26.3851,26.3428,26.371,82700.0
2012-08-23 12:45:00,37.41,37.41,37.39,37.41,115500.0,26.378,26.378,26.3639,26.378,115500.0
2012-08-23 12:50:00,37.41,37.42,37.37,37.38,121400.0,26.378,26.3851,26.3498,26.3569,121400.0
2012-08-23 12:55:00,37.39,37.39,37.33,37.37,153500.0,26.3639,26.3639,26.3216,26.3498,153500.0
2012-08-23 13:00:00,37.37,37.4,37.34,37.38,158800.0,26.3498,26.371,26.3287,26.3569,158800.0
2012-08-23 13:05:00,37.37,37.4,37.37,37.39,48300.0,26.3498,26.371,26.3498,26.3639,48300.0
2012-08-23 13:10:00,37.39,37.4,37.32,37.32,182900.0,26.3639,26.371,26.3146,26.3146,182900.0
2012-08-23 13:15:00,37.32,37.37,37.32,37.35,104700.0,26.3146,26.3498,26.3146,26.3357,104700.0
2012-08-23 13:20:00,37.36,37.37,37.32,37.33,109400.0,26.3428,26.3498,26.3146,26.3216,109400.0
2012-08-23 13:25:00,37.33,37.34,37.27,37.28,196700.0,26.3216,26.3287,26.2793,26.2864,196700.0
2012-08-23 13:30:00,37.28,37.28,37.25,37.28,192100.0,26.2864,26.2864,26.2652,26.2864,192100.0
2012-08-23 13:35:00,37.28,37.31,37.27,37.27,98600.0,26.2864,26.3075,26.2793,26.2793,98600.0
2012-08-23 13:40:00,37.27,37.31,37.27,37.29,57000.0,26.2793,26.3075,26.2793,26.2934,57000.0
2012-08-23 13:45:00,37.29,37.31,37.29,37.31,94800.0,26.2934,26.3075,26.2934,26.3075,94800.0
2012-08-23 13:50:00,37.31,37.33,37.29,37.3,101600.0,26.3075,26.3216,26.2934,26.3005,101600.0
2012-08-23 13:55:00,37.31,37.32,37.3,37.32,96200.0,26.3075,26.3146,26.3005,26.3146,96200.0
2012-08-23 14:00:00,37.31,37.32,37.31,37.32,62400.0,26.3075,26.3146,26.3075,26.3146,62400.0
2012-08-23 14:05:00,37.31,37.33,37.31,37.32,68100.0,26.3075,26.3216,26.3075,26.3146,68100.0
2012-08-23 14:10:00,37.32,37.34,37.32,37.33,72300.0,26.3146,26.3287,26.3146,26.3216,72300.0
2012-08-23 14:15:00,37.33,37.37,37.32,37.34,131200.0,26.3216,26.3498,26.3146,26.3287,131200.0
2012-08-23 14:20:00,37.33,37.34,37.3,37.33,117400.0,26.3216,26.3287,26.3005,26.3216,117400.0
2012-08-23 14:25:00,37.32,37.36,37.32,37.35,115400.0,26.3146,26.3428,26.3146,26.3357,115400.0
2012-08-23 14:30:00,37.35,37.35,37.33,37.33,124300.0,26.3357,26.3357,26.3216,26.3216,124300.0
2012-08-23 14:35:00,37.33,37.37,37.31,37.31,195200.0,26.3216,26.3498,26.3075,26.3075,195200.0
2012-08-23 14:40:00,37.32,37.37,37.31,37.37,170100.0,26.3146,26.3498,26.3075,26.3498,170100.0
2012-08-23 14:45:00,37.37,37.42,37.35,37.41,187400.0,26.3498,26.3851,26.3357,26.378,187400.0
2012-08-23 14:50:00,37.41,37.41,37.37,37.38,144100.0,26.378,26.378,26.3498,26.3569,144100.0
2012-08-23 14:55:00,37.38,37.41,37.37,37.38,118300.0,26.3569,26.378,26.3498,26.3569,118300.0
2012-08-23 15:00:00,37.37,37.38,37.34,37.37,160700.0,26.3498,26.3569,26.3287,26.3498,160700.0
2012-08-23 15:05:00,37.36,37.42,37.36,37.41,154600.0,26.3428,26.3851,26.3428,26.378,154600.0
2012-08-23 15:10:00,37.42,37.42,37.38,37.38,185200.0,26.3851,26.3851,26.3569,26.3569,185200.0
2012-08-23 15:15:00,37.38,37.4,37.35,37.35,198200.0,26.3569,26.371,26.3357,26.3357,198200.0
2012-08-23 15:20:00,37.36,37.36,37.23,37.25,482300.0,26.3428,26.3428,26.2511,26.2652,482300.0
2012-08-23 15:25:00,37.25,37.26,37.22,37.25,271900.0,26.2652,26.2723,26.2441,26.2652,271900.0
2012-08-23 15:30:00,37.25,37.25,37.22,37.23,176000.0,26.2652,26.2652,26.2441,26.2511,176000.0
2012-08-23 15:35:00,37.23,37.28,37.22,37.25,385000.0,26.2511,26.2864,26.2441,26.2652,385000.0
2012-08-23 15:40:00,37.25,37.26,37.21,37.21,445600.0,26.2652,26.2723,26.237,26.237,445600.0
2012-08-23 15:45:00,37.22,37.24,37.2,37.21,623400.0,26.2441,26.2582,26.23,26.237,623400.0
2012-08-23 15:50:00,37.21,37.25,37.2,37.25,470700.0,26.237,26.2652,26.23,26.2652,470700.0
2012-08-23 15:55:00,37.24,37.25,37.2,37.24,1054600.0,26.2582,26.2652,26.23,26.2582,1054600.0
2012-08-24 09:30:00,36.94,37.01,36.76,36.76,856400.0,26.0466,26.096,25.9197,25.9197,856400.0
2012-08-24 09:35:00,36.77,36.88,36.76,36.83,292600.0,25.9268,26.0043,25.9197,25.9691,292600.0
2012-08-24 09:40:00,36.83,36.88,36.82,36.84,195400.0,25.9691,26.0043,25.962,25.9761,195400.0
2012-08-24 09:45:00,36.85,36.89,36.84,36.87,231600.0,25.9832,26.0114,25.9761,25.9973,231600.0
2012-08-24 09:50:00,36.87,36.87,36.71,36.74,551100.0,25.9973,25.9973,25.8845,25.9056,551100.0
2012-08-24 09:55:00,36.73,36.76,36.67,36.68,442000.0,25.8986,25.9197,25.8562,25.8633,442000.0
2012-08-24 10:00:00,36.68,36.76,36.68,36.75,399700.0,25.8633,25.9197,25.8633,25.9127,399700.0
2012-08-24 10:05:00,36.74,36.8,36.74,36.77,233400.0,25.9056,25.9479,25.9056,25.9268,233400.0
2012-08-24 10:10:00,36.76,36.8,36.71,36.73,342000.0,25.9197,25.9479,25.8845,25.8986,342000.0
2012-08-24 10:15:00,36.73,36.75,36.7,36.7,342000.0,25.8986,25.9127,25.8774,25.8774,342000.0
2012-08-24 10:20:00,36.7,36.78,36.67,36.76,239800.0,25.8774,25.9338,25.8562,25.9197,239800.0
2012-08-24 10:25:00,36.77,36.83,36.76,36.81,242200.0,25.9268,25.9691,25.9197,25.955,242200.0
2012-08-24 10:30:00,36.82,36.85,36.8,36.84,313000.0,25.962,25.9832,25.9479,25.9761,313000.0
2012-08-24 10:35:00,36.85,36.9,36.83,36.86,475800.0,25.9832,26.0184,25.9691,25.9902,475800.0
2012-08-24 10:40:00,36.86,36.86,36.78,36.81,381300.0,25.9902,25.9902,25.9338,25.955,381300.0
2012-08-24 10:45:00,36.82,36.84,36.78,36.78,551000.0,25.962,25.9761,25.9338,25.9338,551000.0
2012-08-24 10:50:00,36.77,36.82,36.77,36.8,202600.0,25.9268,25.962,25.9268,25.9479,202600.0
2012-08-24 10:55:00,36.8,36.83,36.76,36.78,153500.0,25.9479,25.9691,25.9197,25.9338,153500.0
2012-08-24 11:00:00,36.79,36.83,36.78,36.82,292000.0,25.9409,25.9691,25.9338,25.962,292000.0
2012-08-24 11:05:00,36.81,36.84,36.8,36.82,307000.0,25.955,25.9761,25.9479,25.962,307000.0
2012-08-24 11:10:00,36.82,36.88,36.82,36.86,264900.0,25.962,26.0043,25.962,25.9902,264900.0
2012-08-24 11:15:00,36.86,37.06,36.86,37.02,817700.0,25.9902,26.1312,25.9902,26.103,817700.0
2012-08-24 11:20:00,37.02,37.11,37.01,37.02,362500.0,26.103,26.1665,26.096,26.103,362500.0
2012-08-24 11:25:00,37.02,37.1,37.01,37.07,153800.0,26.103,26.1594,26.096,26.1383,153800.0
2012-08-24 11:30:00,37.07,37.15,37.06,37.13,279900.0,26.1383,26.1947,26.1312,26.1806,279900.0
2012-08-24 11:35:00,37.13,37.14,37.08,37.09,204500.0,26.1806,26.1876,26.1453,26.1524,204500.0
2012-08-24 11:40:00,37.09,37.11,37.05,37.05,171900.0,26.1524,26.1665,26.1242,26.1242,171900.0
2012-08-24 11:45:00,37.06,37.07,37.01,37.01,255100.0,26.1312,26.1383,26.096,26.096,255100.0
2012-08-24 11:50:00,37.01,37.08,37.01,37.06,109900.0,26.096,26.1453,26.096,26.1312,109900.0
2012-08-24 11:55:00,37.07,37.09,37.06,37.07,58300.0,26.1383,26.1524,26.1312,26.1383,58300.0
2012-08-24 12:00:00,37.07,37.1,37.05,37.08,56700.0,26.1383,26.1594,26.1242,26.1453,56700.0
2012-08-24 12:05:00,37.08,37.14,37.08,37.09,137200.0,26.1453,26.1876,26.1453,26.1524,137200.0
2012-08-24 12:10:00,37.1,37.14,37.08,37.14,87100.0,26.1594,26.1876,26.1453,26.1876,87100.0
2012-08-24 12:15:00,37.14,37.15,37.12,37.14,94300.0,26.1876,26.1947,26.1735,26.1876,94300.0
2012-08-24 12:20:00,37.14,37.2,37.13,37.2,135500.0,26.1876,26.23,26.1806,26.23,135500.0
2012-08-24 12:25:00,37.19,37.3,37.19,37.3,210500.0,26.2229,26.3005,26.2229,26.3005,210500.0
2012-08-24 12:30:00,37.29,37.3,37.24,37.27,155800.0,26.2934,26.3005,26.2582,26.2793,155800.0
2012-08-24 12:35:00,37.26,37.3,37.26,37.3,123600.0,26.2723,26.3005,26.2723,26.3005,123600.0
2012-08-24 12:40:00,37.3,37.33,37.29,37.32,126900.0,26.3005,26.3216,26.2934,26.3146,126900.0
2012-08-24 12:45:00,37.33,37.43,37.33,37.41,325700.0,26.3216,26.3921,26.3216,26.378,325700.0
2012-08-24 12:50:00,37.42,37.44,37.36,37.38,177200.0,26.3851,26.3992,26.3428,26.3569,177200.0
2012-08-24 12:55:00,37.38,37.39,37.32,37.34,117200.0,26.3569,26.3639,26.3146,26.3287,117200.0
2012-08-24 13:00:00,37.34,37.34,37.27,37.29,174000.0,26.3287,26.3287,26.2793,26.2934,174000.0
2012-08-24 13:05:00,37.28,37.3,37.24,37.29,216300.0,26.2864,26.3005,26.2582,26.2934,216300.0
2012-08-24 13:10:00,37.3,37.37,37.29,37.36,155300.0,26.3005,26.3498,26.2934,26.3428,155300.0
2012-08-24 13:15:00,37.35,37.38,37.35,37.35,70300.0,26.3357,26.3569,26.3357,26.3357,70300.0
2012-08-24 13:20:00,37.35,37.37,37.31,37.32,110400.0,26.3357,26.3498,26.3075,26.3146,110400.0
2012-08-24 13:25:00,37.31,37.32,37.29,37.31,134700.0,26.3075,26.3146,26.2934,26.3075,134700.0
2012-08-24 13:30:00,37.31,37.34,37.3,37.34,103100.0,26.3075,26.3287,26.3005,26.3287,103100.0
2012-08-24 13:35:00,37.34,37.37,37.33,37.37,82600.0,26.3287,26.3498,26.3216,26.3498,82600.0
2012-08-24 13:40:00,37.36,37.38,37.32,37.37,153100.0,26.3428,26.3569,26.3146,26.3498,153100.0
2012-08-24 13:45:00,37.38,37.43,37.37,37.39,146500.0,26.3569,26.3921,26.3498,26.3639,146500.0
2012-08-24 13:50:00,37.38,37.42,37.38,37.4,95900.0,26.3569,26.3851,26.3569,26.371,95900.0
2012-08-24 13:55:00,37.41,37.41,37.3,37.33,180000.0,26.378,26.378,26.3005,26.3216,180000.0
2012-08-24 14:00:00,37.33,37.34,37.31,37.33,80800.0,26.3216,26.3287,26.3075,26.3216,80800.0
2012-08-24 14:05:00,37.32,37.33,37.28,37.29,143100.0,26.3146,26.3216,26.2864,26.2934,143100.0
2012-08-24 14:10:00,37.28,37.31,37.28,37.3,105600.0,26.2864,26.3075,26.2864,26.3005,105600.0
2012-08-24 14:15:00,37.29,37.32,37.28,37.32,114100.0,26.2934,26.3146,26.2864,26.3146,114100.0
2012-08-24 14:20:00,37.32,37.33,37.3,37.3,101700.0,26.3146,26.3216,26.3005,26.3005,101700.0
2012-08-24 14:25:00,37.3,37.32,37.29,37.31,111700.0,26.3005,26.3146,26.2934,26.3075,111700.0
2012-08-24 14:30:00,37.32,37.33,37.31,37.31,126300.0,26.3146,26.3216,26.3075,26.3075,126300.0
2012-08-24 14:35:00,37.32,37.32,37.26,37.26,92200.0,26.3146,26.3146,26.2723,26.2723,92200.0
2012-08-24 14:40:00,37.26,37.28,37.25,37.28,95800.0,26.2723,26.2864,26.2652,26.2864,95800.0
2012-08-24 14:45:00,37.27,37.28,37.22,37.22,171400.0,26.2793,26.2864,26.2441,26.2441,171400.0
2012-08-24 14:50:00,37.22,37.23,37.18,37.18,178300.0,26.2441,26.2511,26.2159,26.2159,178300.0
2012-08-24 14:55:00,37.19,37.2,37.18,37.19,117200.0,26.2229,26.23,26.2159,26.2229,117200.0
2012-08-24 15:00:00,37.19,37.2,37.15,37.16,204100.0,26.2229,26.23,26.1947,26.2017,204100.0
2012-08-24 15:05:00,37.17,37.17,37.14,37.15,154300.0,26.2088,26.2088,26.1876,26.1947,154300.0
2012-08-24 15:10:00,37.15,37.2,37.14,37.19,206000.0,26.1947,26.23,26.1876,26.2229,206000.0
2012-08-24 15:15:00,37.19,37.22,37.18,37.22,231900.0,26.2229,26.2441,26.2159,26.2441,231900.0
2012-08-24 15:20:00,37.22,37.22,37.2,37.21,174900.0,26.2441,26.2441,26.23,26.237,174900.0
2012-08-24 15:25:00,37.2,37.27,37.2,37.24,217600.0,26.23,26.2793,26.23,26.2582,217600.0
2012-08-24 15:30:00,37.24,37.25,37.21,37.23,176800.0,26.2582,26.2652,26.237,26.2511,176800.0
2012-08-24 15:35:00,37.22,37.24,37.18,37.23,217500.0,26.2441,26.2582,26.2159,26.2511,217500.0
2012-08-24 15:40:00,37.23,37.24,37.2,37.23,263900.0,26.2511,26.2582,26.23,26.2511,263900.0
2012-08-24 15:45:00,37.23,37.29,37.22,37.24,480200.0,26.2511,26.2934,26.2441,26.2582,480200.0
2012-08-24 15:50:00,37.25,37.25,37.17,37.18,460300.0,26.2652,26.2652,26.2088,26.2159,460300.0
2012-08-24 15:55:00,37.17,37.18,37.14,37.18,1157900.0,26.2088,26.2159,26.1876,26.2159,1157900.0
2012-08-27 09:30:00,37.31,37.31,37.1,37.26,492500.0,26.3075,26.3075,26.1594,26.2723,492500.0
2012-08-27 09:35:00,37.27,37.3,37.15,37.16,296900.0,26.2793,26.3005,26.1947,26.2017,296900.0
2012-08-27 09:40:00,37.17,37.24,37.1,37.1,285600.0,26.2088,26.2582,26.1594,26.1594,285600.0
2012-08-27 09:45:00,37.11,37.2,37.1,37.16,266900.0,26.1665,26.23,26.1594,26.2017,266900.0
2012-08-27 09:50:00,37.17,37.17,37.08,37.11,216600.0,26.2088,26.2088,26.1453,26.1665,216600.0
2012-08-27 09:55:00,37.11,37.11,37.0,37.01,168400.0,26.1665,26.1665,26.0889,26.096,168400.0
2012-08-27 10:00:00,37.0,37.07,37.0,37.04,219800.0,26.0889,26.1383,26.0889,26.1171,219800.0
2012-08-27 10:05:00,37.04,37.05,37.0,37.03,234300.0,26.1171,26.1242,26.0889,26.1101,234300.0
2012-08-27 10:10:00,37.02,37.03,36.93,37.0,303500.0,26.103,26.1101,26.0396,26.0889,303500.0
2012-08-27 10:15:00,36.99,37.04,36.99,37.01,363900.0,26.0819,26.1171,26.0819,26.096,363900.0
2012-08-27 10:20:00,37.02,37.05,36.99,37.02,390900.0,26.103,26.1242,26.0819,26.103,390900.0
2012-08-27 10:25:00,37.02,37.08,36.95,36.98,575800.0,26.103,26.1453,26.0537,26.0748,575800.0
2012-08-27 10:30:00,36.99,37.0,36.91,36.94,257200.0,26.0819,26.0889,26.0255,26.0466,257200.0
2012-08-27 10:35:00,36.93,36.98,36.9,36.97,165200.0,26.0396,26.0748,26.0184,26.0678,165200.0
2012-08-27 10:40:00,36.98,37.03,36.97,37.03,174500.0,26.0748,26.1101,26.0678,26.1101,174500.0
2012-08-27 10:45:00,37.03,37.04,37.0,37.03,100700.0,26.1101,26.1171,26.0889,26.1101,100700.0
2012-08-27 10:50:00,37.03,37.06,36.97,36.98,160900.0,26.1101,26.1312,26.0678,26.0748,160900.0
2012-08-27 10:55:00,36.98,37.04,36.95,37.02,287100.0,26.0748,26.1171,26.0537,26.103,287100.0
2012-08-27 11:00:00,37.01,37.1,37.0,37.1,380000.0,26.096,26.1594,26.0889,26.1594,380000.0
2012-08-27 11:05:00,37.1,37.21,37.1,37.21,759300.0,26.1594,26.237,26.1594,26.237,759300.0
2012-08-27 11:10:00,37.21,37.24,37.16,37.16,567400.0,26.237,26.2582,26.2017,26.2017,567400.0
2012-08-27 11:15:00,37.16,37.31,37.15,37.25,742800.0,26.2017,26.3075,26.1947,26.2652,742800.0
2012-08-27 11:20:00,37.26,37.27,37.21,37.23,458600.0,26.2723,26.2793,26.237,26.2511,458600.0
2012-08-27 11:25:00,37.22,37.3,37.22,37.29,380900.0,26.2441,26.3005,26.2441,26.2934,380900.0
2012-08-27 11:30:00,37.29,37.33,37.27,37.31,313100.0,26.2934,26.3216,26.2793,26.3075,313100.0
2012-08-27 11:35:00,37.3,37.34,37.29,37.33,90300.0,26.3005,26.3287,26.2934,26.3216,90300.0
2012-08-27 11:40:00,37.34,37.37,37.31,37.36,207100.0,26.3287,26.3498,26.3075,26.3428,207100.0
2012-08-27 11:45:00,37.37,37.4,37.33,37.39,290500.0,26.3498,26.371,26.3216,26.3639,290500.0
2012-08-27 11:50:00,37.39,37.44,37.34,37.4,499600.0,26.3639,26.3992,26.3287,26.371,499600.0
2012-08-27 11:55:00,37.4,37.44,37.34,37.36,438400.0,26.371,26.3992,26.3287,26.3428,438400.0
2012-08-27 12:00:00,37.35,37.4,37.34,37.38,189600.0,26.3357,26.371,26.3287,26.3569,189600.0
2012-08-27 12:05:00,37.37,37.39,37.35,37.37,69400.0,26.3498,26.3639,26.3357,26.3498,69400.0
2012-08-27 12:10:00,37.37,37.41,37.37,37.41,78900.0,26.3498,26.378,26.3498,26.378,78900.0
2012-08-27 12:15:00,37.41,37.41,37.36,37.37,101200.0,26.378,26.378,26.3428,26.3498,101200.0
2012-08-27 12:20:00,37.36,37.39,37.35,37.38,89600.0,26.3428,26.3639,26.3357,26.3569,89600.0
2012-08-27 12:25:00,37.39,37.39,37.35,37.37,84300.0,26.3639,26.3639,26.3357,26.3498,84300.0
2012-08-27 12:30:00,37.37,37.37,37.33,37.34,116200.0,26.3498,26.3498,26.3216,26.3287,116200.0
2012-08-27 12:35:00,37.35,37.38,37.34,37.36,76400.0,26.3357,26.3569,26.3287,26.3428,76400.0
2012-08-27 12:40:00,37.37,37.38,37.35,37.37,69100.0,26.3498,26.3569,26.3357,26.3498,69100.0
2012-08-27 12:45:00,37.37,37.38,37.36,37.37,37800.0,26.3498,26.3569,26.3428,26.3498,37800.0
2012-08-27 12:50:00,37.38,37.38,37.35,37.36,71200.0,26.3569,26.3569,26.3357,26.3428,71200.0
2012-08-27 12:55:00,37.36,37.37,37.35,37.36,37200.0,26.3428,26.3498,26.3357,26.3428,37200.0
2012-08-27 13:00:00,37.36,37.37,37.35,37.36,67700.0,26.3428,26.3498,26.3357,26.3428,67700.0
2012-08-27 13:05:00,37.37,37.42,37.36,37.41,139200.0,26.3498,26.3851,26.3428,26.378,139200.0
2012-08-27 13:10:00,37.41,37.42,37.39,37.42,86600.0,26.378,26.3851,26.3639,26.3851,86600.0
2012-08-27 13:15:00,37.41,37.44,37.41,37.43,129200.0,26.378,26.3992,26.378,26.3921,129200.0
2012-08-27 13:20:00,37.43,37.43,37.4,37.43,102600.0,26.3921,26.3921,26.371,26.3921,102600.0
2012-08-27 13:25:00,37.42,37.44,37.41,37.43,86900.0,26.3851,26.3992,26.378,26.3921,86900.0
2012-08-27 13:30:00,37.43,37.44,37.42,37.43,85200.0,26.3921,26.3992,26.3851,26.3921,85200.0
2012-08-27 13:35:00,37.43,37.43,37.42,37.42,61300.0,26.3921,26.3921,26.3851,26.3851,61300.0
2012-08-27 13:40:00,37.43,37.43,37.38,37.39,116300.0,26.3921,26.3921,26.3569,26.3639,116300.0
2012-08-27 13:45:00,37.4,37.4,37.38,37.39,45000.0,26.371,26.371,26.3569,26.3639,45000.0
2012-08-27 13:50:00,37.39,37.42,37.36,37.4,106300.0,26.3639,26.3851,26.3428,26.371,106300.0
2012-08-27 13:55:00,37.41,37.42,37.4,37.41,51000.0,26.378,26.3851,26.371,26.378,51000.0
2012-08-27 14:00:00,37.42,37.42,37.4,37.4,42700.0,26.3851,26.3851,26.371,26.371,42700.0
2012-08-27 14:05:00,37.4,37.41,37.4,37.4,37900.0,26.371,26.378,26.371,26.371,37900.0
2012-08-27 14:10:00,37.41,37.41,37.37,37.38,72600.0,26.378,26.378,26.3498,26.3569,72600.0
2012-08-27 14:15:00,37.37,37.37,37.3,37.32,244300.0,26.3498,26.3498,26.3005,26.3146,244300.0
2012-08-27 14:20:00,37.32,37.33,37.31,37.32,73500.0,26.3146,26.3216,26.3075,26.3146,73500.0
2012-08-27 14:25:00,37.33,37.34,37.31,37.32,62100.0,26.3216,26.3287,26.3075,26.3146,62100.0
2012-08-27 14:30:00,37.32,37.35,37.31,37.33,104000.0,26.3146,26.3357,26.3075,26.3216,104000.0
2012-08-27 14:35:00,37.33,37.36,37.33,37.35,81000.0,26.3216,26.3428,26.3216,26.3357,81000.0
2012-08-27 14:40:00,37.35,37.35,37.32,37.33,120500.0,26.3357,26.3357,26.3146,26.3216,120500.0
2012-08-27 14:45:00,37.32,37.33,37.31,37.32,70700.0,26.3146,26.3216,26.3075,26.3146,70700.0
2012-08-27 14:50:00,37.32,37.35,37.31,37.35,61800.0,26.3146,26.3357,26.3075,26.3357,61800.0
2012-08-27 14:55:00,37.35,37.38,37.32,37.32,128400.0,26.3357,26.3569,26.3146,26.3146,128400.0
2012-08-27 15:00:00,37.33,37.33,37.29,37.3,158700.0,26.3216,26.3216,26.2934,26.3005,158700.0
2012-08-27 15:05:00,37.29,37.3,37.22,37.24,168500.0,26.2934,26.3005,26.2441,26.2582,168500.0
2012-08-27 15:10:00,37.24,37.24,37.18,37.21,159600.0,26.2582,26.2582,26.2159,26.237,159600.0
2012-08-27 15:15:00,37.21,37.21,37.17,37.21,204200.0,26.237,26.237,26.2088,26.237,204200.0
2012-08-27 15:20:00,37.21,37.24,37.19,37.23,158200.0,26.237,26.2582,26.2229,26.2511,158200.0
2012-08-27 15:25:00,37.24,37.26,37.23,37.25,130400.0,26.2582,26.2723,26.2511,26.2652,130400.0
2012-08-27 15:30:00,37.24,37.27,37.23,37.24,108300.0,26.2582,26.2793,26.2511,26.2582,108300.0
2012-08-27 15:35:00,37.25,37.28,37.22,37.24,157900.0,26.2652,26.2864,26.2441,26.2582,157900.0
2012-08-27 15:40:00,37.24,37.26,37.21,37.22,200500.0,26.2582,26.2723,26.237,26.2441,200500.0
2012-08-27 15:45:00,37.22,37.26,37.19,37.24,301000.0,26.2441,26.2723,26.2229,26.2582,301000.0
2012-08-27 15:50:00,37.23,37.25,37.2,37.21,287100.0,26.2511,26.2652,26.23,26.237,287100.0
2012-08-27 15:55:00,37.21,37.24,37.18,37.24,816700.0,26.237,26.2582,26.2159,26.2582,816700.0
2012-08-28 09:30:00,37.1,37.24,36.97,37.01,642000.0,26.1594,26.2582,26.0678,26.096,642000.0
2012-08-28 09:35:00,37.02,37.05,36.9,37.02,390500.0,26.103,26.1242,26.0184,26.103,390500.0
2012-08-28 09:40:00,37.02,37.05,36.96,36.99,369800.0,26.103,26.1242,26.0607,26.0819,369800.0
2012-08-28 09:45:00,36.99,37.1,36.98,37.07,281600.0,26.0819,26.1594,26.0748,26.1383,281600.0
2012-08-28 09:50:00,37.08,37.09,37.02,37.07,213900.0,26.1453,26.1524,26.103,26.1383,213900.0
2012-08-28 09:55:00,37.07,37.08,37.0,37.07,167900.0,26.1383,26.1453,26.0889,26.1383,167900.0
2012-08-28 10:00:00,37.06,37.17,37.0,37.17,311800.0,26.1312,26.2088,26.0889,26.2088,311800.0
2012-08-28 10:05:00,37.15,37.3,37.12,37.27,519900.0,26.1947,26.3005,26.1735,26.2793,519900.0
2012-08-28 10:10:00,37.27,37.37,37.23,37.28,359300.0,26.2793,26.3498,26.2511,26.2864,359300.0
2012-08-28 10:15:00,37.28,37.36,37.27,37.34,250100.0,26.2864,26.3428,26.2793,26.3287,250100.0
2012-08-28 10:20:00,37.33,37.49,37.33,37.45,317800.0,26.3216,26.4344,26.3216,26.4062,317800.0
2012-08-28 10:25:00,37.46,37.47,37.35,37.43,359200.0,26.4133,26.4203,26.3357,26.3921,359200.0
2012-08-28 10:30:00,37.44,37.49,37.3,37.32,496200.0,26.3992,26.4344,26.3005,26.3146,496200.0
2012-08-28 10:35:00,37.32,37.41,37.31,37.34,566900.0,26.3146,26.378,26.3075,26.3287,566900.0
2012-08-28 10:40:00,37.34,37.37,37.26,37.27,300000.0,26.3287,26.3498,26.2723,26.2793,300000.0
2012-08-28 10:45:00,37.28,37.3,37.23,37.24,413900.0,26.2864,26.3005,26.2511,26.2582,413900.0
2012-08-28 10:50:00,37.24,37.32,37.23,37.31,380300.0,26.2582,26.3146,26.2511,26.3075,380300.0
2012-08-28 10:55:00,37.3,37.31,37.15,37.17,210200.0,26.3005,26.3075,26.1947,26.2088,210200.0
2012-08-28 11:00:00,37.18,37.21,37.16,37.19,126400.0,26.2159,26.237,26.2017,26.2229,126400.0
2012-08-28 11:05:00,37.18,37.23,37.13,37.2,624800.0,26.2159,26.2511,26.1806,26.23,624800.0
2012-08-28 11:10:00,37.2,37.23,37.16,37.17,211200.0,26.23,26.2511,26.2017,26.2088,211200.0
2012-08-28 11:15:00,37.18,37.27,37.15,37.26,423100.0,26.2159,26.2793,26.1947,26.2723,423100.0
2012-08-28 11:20:00,37.26,37.27,37.17,37.26,341500.0,26.2723,26.2793,26.2088,26.2723,341500.0
2012-08-28 11:25:00,37.25,37.29,37.18,37.2,170400.0,26.2652,26.2934,26.2159,26.23,170400.0
2012-08-28 11:30:00,37.19,37.21,37.14,37.18,177400.0,26.2229,26.237,26.1876,26.2159,177400.0
2012-08-28 11:35:00,37.17,37.21,37.16,37.2,474300.0,26.2088,26.237,26.2017,26.23,474300.0
2012-08-28 11:40:00,37.2,37.21,37.16,37.18,180800.0,26.23,26.237,26.2017,26.2159,180800.0
2012-08-28 11:45:00,37.18,37.25,37.18,37.23,115400.0,26.2159,26.2652,26.2159,26.2511,115400.0
2012-08-28 11:50:00,37.24,37.29,37.2,37.25,284400.0,26.2582,26.2934,26.23,26.2652,284400.0
2012-08-28 11:55:00,37.26,37.26,37.21,37.24,113600.0,26.2723,26.2723,26.237,26.2582,113600.0
2012-08-28 12:00:00,37.23,37.3,37.23,37.28,86000.0,26.2511,26.3005,26.2511,26.2864,86000.0
2012-08-28 12:05:00,37.29,37.31,37.26,37.27,85600.0,26.2934,26.3075,26.2723,26.2793,85600.0
2012-08-28 12:10:00,37.27,37.28,37.22,37.22,92600.0,26.2793,26.2864,26.2441,26.2441,92600.0
2012-08-28 12:15:00,37.22,37.24,37.18,37.19,220600.0,26.2441,26.2582,26.2159,26.2229,220600.0
2012-08-28 12:20:00,37.19,37.21,37.16,37.16,247800.0,26.2229,26.237,26.2017,26.2017,247800.0
2012-08-28 12:25:00,37.16,37.18,37.15,37.16,133700.0,26.2017,26.2159,26.1947,26.2017,133700.0
2012-08-28 12:30:00,37.16,37.16,37.13,37.14,103800.0,26.2017,26.2017,26.1806,26.1876,103800.0
2012-08-28 12:35:00,37.13,37.16,37.13,37.14,106300.0,26.1806,26.2017,26.1806,26.1876,106300.0
2012-08-28 12:40:00,37.14,37.15,37.13,37.14,74300.0,26.1876,26.1947,26.1806,26.1876,74300.0
2012-08-28 12:45:00,37.14,37.19,37.13,37.17,108500.0,26.1876,26.2229,26.1806,26.2088,108500.0
2012-08-28 12:50:00,37.18,37.2,37.17,37.19,61300.0,26.2159,26.23,26.2088,26.2229,61300.0
2012-08-28 12:55:00,37.18,37.23,37.18,37.23,104300.0,26.2159,26.2511,26.2159,26.2511,104300.0
2012-08-28 13:00:00,37.23,37.27,37.21,37.25,351500.0,26.2511,26.2793,26.237,26.2652,351500.0
2012-08-28 13:05:00,37.26,37.26,37.22,37.24,298400.0,26.2723,26.2723,26.2441,26.2582,298400.0
2012-08-28 13:10:00,37.24,37.25,37.22,37.23,84400.0,26.2582,26.2652,26.2441,26.2511,84400.0
2012-08-28 13:15:00,37.24,37.25,37.2,37.2,75900.0,26.2582,26.2652,26.23,26.23,75900.0
2012-08-28 13:20:00,37.2,37.21,37.16,37.2,85200.0,26.23,26.237,26.2017,26.23,85200.0
2012-08-28 13:25:00,37.2,37.21,37.16,37.16,83100.0,26.23,26.237,26.2017,26.2017,83100.0
2012-08-28 13:30:00,37.16,37.17,37.15,37.15,66400.0,26.2017,26.2088,26.1947,26.1947,66400.0
2012-08-28 13:35:00,37.15,37.16,37.14,37.14,73200.0,26.1947,26.2017,26.1876,26.1876,73200.0
2012-08-28 13:40:00,37.15,37.16,37.11,37.11,81300.0,26.1947,26.2017,26.1665,26.1665,81300.0
2012-08-28 13:45:00,37.11,37.13,37.1,37.12,108300.0,26.1665,26.1806,26.1594,26.1735,108300.0
2012-08-28 13:50:00,37.11,37.12,37.08,37.1,135200.0,26.1665,26.1735,26.1453,26.1594,135200.0
2012-08-28 13:55:00,37.09,37.16,37.09,37.12,156100.0,26.1524,26.2017,26.1524,26.1735,156100.0
2012-08-28 14:00:00,37.12,37.16,37.12,37.14,79500.0,26.1735,26.2017,26.1735,26.1876,79500.0
2012-08-28 14:05:00,37.13,37.13,37.12,37.12,48600.0,26.1806,26.1806,26.1735,26.1735,48600.0
2012-08-28 14:10:00,37.12,37.15,37.11,37.14,86600.0,26.1735,26.1947,26.1665,26.1876,86600.0
2012-08-28 14:15:00,37.14,37.17,37.14,37.17,44400.0,26.1876,26.2088,26.1876,26.2088,44400.0
2012-08-28 14:20:00,37.16,37.2,37.16,37.2,57500.0,26.2017,26.23,26.2017,26.23,57500.0
2012-08-28 14:25:00,37.2,37.24,37.19,37.24,92100.0,26.23,26.2582,26.2229,26.2582,92100.0
2012-08-28 14:30:00,37.24,37.26,37.22,37.25,140700.0,26.2582,26.2723,26.2441,26.2652,140700.0
2012-08-28 14:35:00,37.25,37.25,37.21,37.21,84500.0,26.2652,26.2652,26.237,26.237,84500.0
2012-08-28 14:40:00,37.21,37.23,37.2,37.22,50500.0,26.237,26.2511,26.23,26.2441,50500.0
2012-08-28 14:45:00,37.21,37.22,37.14,37.16,232600.0,26.237,26.2441,26.1876,26.2017,232600.0
2012-08-28 14:50:00,37.16,37.17,37.14,37.16,64900.0,26.2017,26.2088,26.1876,26.2017,64900.0
2012-08-28 14:55:00,37.16,37.18,37.15,37.17,74900.0,26.2017,26.2159,26.1947,26.2088,74900.0
2012-08-28 15:00:00,37.17,37.19,37.17,37.19,47100.0,26.2088,26.2229,26.2088,26.2229,47100.0
2012-08-28 15:05:00,37.19,37.19,37.17,37.19,86700.0,26.2229,26.2229,26.2088,26.2229,86700.0
2012-08-28 15:10:00,37.18,37.2,37.16,37.18,65300.0,26.2159,26.23,26.2017,26.2159,65300.0
2012-08-28 15:15:00,37.18,37.28,37.18,37.19,357600.0,26.2159,26.2864,26.2159,26.2229,357600.0
2012-08-28 15:20:00,37.19,37.21,37.13,37.16,163000.0,26.2229,26.237,26.1806,26.2017,163000.0
2012-08-28 15:25:00,37.16,37.16,37.1,37.1,150800.0,26.2017,26.2017,26.1594,26.1594,150800.0
2012-08-28 15:30:00,37.11,37.11,37.07,37.1,192000.0,26.1665,26.1665,26.1383,26.1594,192000.0
2012-08-28 15:35:00,37.09,37.13,37.09,37.13,101700.0,26.1524,26.1806,26.1524,26.1806,101700.0
2012-08-28 15:40:00,37.13,37.14,37.11,37.13,182500.0,26.1806,26.1876,26.1665,26.1806,182500.0
2012-08-28 15:45:00,37.14,37.18,37.13,37.16,351300.0,26.1876,26.2159,26.1806,26.2017,351300.0
2012-08-28 15:50:00,37.16,37.18,37.12,37.16,320100.0,26.2017,26.2159,26.1735,26.2017,320100.0
2012-08-28 15:55:00,37.17,37.17,37.12,37.13,501000.0,26.2088,26.2088,26.1735,26.1806,501000.0
2012-08-29 09:30:00,37.25,37.43,37.17,37.26,501300.0,26.2652,26.3921,26.2088,26.2723,501300.0
2012-08-29 09:35:00,37.27,37.48,37.25,37.47,390400.0,26.2793,26.4274,26.2652,26.4203,390400.0
2012-08-29 09:40:00,37.47,37.49,37.41,37.43,371600.0,26.4203,26.4344,26.378,26.3921,371600.0
2012-08-29 09:45:00,37.42,37.45,37.38,37.42,344900.0,26.3851,26.4062,26.3569,26.3851,344900.0
2012-08-29 09:50:00,37.42,37.44,37.28,37.28,401900.0,26.3851,26.3992,26.2864,26.2864,401900.0
2012-08-29 09:55:00,37.28,37.3,37.18,37.22,229800.0,26.2864,26.3005,26.2159,26.2441,229800.0
2012-08-29 10:00:00,37.21,37.33,37.18,37.27,500800.0,26.237,26.3216,26.2159,26.2793,500800.0
2012-08-29 10:05:00,37.27,37.3,37.18,37.22,299100.0,26.2793,26.3005,26.2159,26.2441,299100.0
2012-08-29 10:10:00,37.22,37.32,37.2,37.28,478900.0,26.2441,26.3146,26.23,26.2864,478900.0
2012-08-29 10:15:00,37.28,37.3,37.21,37.24,384700.0,26.2864,26.3005,26.237,26.2582,384700.0
2012-08-29 10:20:00,37.25,37.27,37.2,37.2,146900.0,26.2652,26.2793,26.23,26.23,146900.0
2012-08-29 10:25:00,37.21,37.24,37.19,37.22,156800.0,26.237,26.2582,26.2229,26.2441,156800.0
2012-08-29 10:30:00,37.22,37.23,37.2,37.21,88100.0,26.2441,26.2511,26.23,26.237,88100.0
2012-08-29 10:35:00,37.22,37.24,37.18,37.18,132500.0,26.2441,26.2582,26.2159,26.2159,132500.0
2012-08-29 10:40:00,37.18,37.22,37.15,37.18,279100.0,26.2159,26.2441,26.1947,26.2159,279100.0
2012-08-29 10:45:00,37.18,37.19,37.14,37.14,84000.0,26.2159,26.2229,26.1876,26.1876,84000.0
2012-08-29 10:50:00,37.14,37.14,37.09,37.11,137700.0,26.1876,26.1876,26.1524,26.1665,137700.0
2012-08-29 10:55:00,37.11,37.15,37.06,37.15,108700.0,26.1665,26.1947,26.1312,26.1947,108700.0
2012-08-29 11:00:00,37.15,37.19,37.14,37.16,100700.0,26.1947,26.2229,26.1876,26.2017,100700.0
2012-08-29 11:05:00,37.15,37.17,37.13,37.13,80400.0,26.1947,26.2088,26.1806,26.1806,80400.0
2012-08-29 11:10:00,37.13,37.15,37.12,37.15,80400.0,26.1806,26.1947,26.1735,26.1947,80400.0
2012-08-29 11:15:00,37.15,37.17,37.13,37.15,125000.0,26.1947,26.2088,26.1806,26.1947,125000.0
2012-08-29 11:20:00,37.15,37.17,37.13,37.13,53000.0,26.1947,26.2088,26.1806,26.1806,53000.0
2012-08-29 11:25:00,37.13,37.14,37.11,37.12,110100.0,26.1806,26.1876,26.1665,26.1735,110100.0
2012-08-29 11:30:00,37.12,37.16,37.12,37.12,81000.0,26.1735,26.2017,26.1735,26.1735,81000.0
2012-08-29 11:35:00,37.13,37.16,37.12,37.14,78100.0,26.1806,26.2017,26.1735,26.1876,78100.0
2012-08-29 11:40:00,37.15,37.17,37.14,37.15,115600.0,26.1947,26.2088,26.1876,26.1947,115600.0
2012-08-29 11:45:00,37.15,37.19,37.15,37.17,60300.0,26.1947,26.2229,26.1947,26.2088,60300.0
2012-08-29 11:50:00,37.18,37.21,37.17,37.19,90300.0,26.2159,26.237,26.2088,26.2229,90300.0
2012-08-29 11:55:00,37.2,37.24,37.2,37.22,145000.0,26.23,26.2582,26.23,26.2441,145000.0
2012-08-29 12:00:00,37.21,37.23,37.21,37.22,43900.0,26.237,26.2511,26.237,26.2441,43900.0
2012-08-29 12:05:00,37.22,37.22,37.17,37.19,97400.0,26.2441,26.2441,26.2088,26.2229,97400.0
2012-08-29 12:10:00,37.19,37.21,37.16,37.21,71900.0,26.2229,26.237,26.2017,26.237,71900.0
2012-08-29 12:15:00,37.2,37.21,37.2,37.21,65100.0,26.23,26.237,26.23,26.237,65100.0
2012-08-29 12:20:00,37.21,37.22,37.2,37.22,34300.0,26.237,26.2441,26.23,26.2441,34300.0
2012-08-29 12:25:00,37.22,37.22,37.21,37.22,20400.0,26.2441,26.2441,26.237,26.2441,20400.0
2012-08-29 12:30:00,37.22,37.22,37.19,37.2,46900.0,26.2441,26.2441,26.2229,26.23,46900.0
2012-08-29 12:35:00,37.19,37.22,37.19,37.22,68300.0,26.2229,26.2441,26.2229,26.2441,68300.0
2012-08-29 12:40:00,37.21,37.22,37.2,37.21,57500.0,26.237,26.2441,26.23,26.237,57500.0
2012-08-29 12:45:00,37.21,37.23,37.2,37.22,79300.0,26.237,26.2511,26.23,26.2441,79300.0
2012-08-29 12:50:00,37.21,37.24,37.21,37.22,99700.0,26.237,26.2582,26.237,26.2441,99700.0
2012-08-29 12:55:00,37.21,37.23,37.21,37.23,25900.0,26.237,26.2511,26.237,26.2511,25900.0
2012-08-29 13:00:00,37.23,37.25,37.22,37.25,41700.0,26.2511,26.2652,26.2441,26.2652,41700.0
2012-08-29 13:05:00,37.25,37.25,37.23,37.23,99300.0,26.2652,26.2652,26.2511,26.2511,99300.0
2012-08-29 13:10:00,37.24,37.28,37.23,37.26,89900.0,26.2582,26.2864,26.2511,26.2723,89900.0
2012-08-29 13:15:00,37.27,37.27,37.25,37.25,63500.0,26.2793,26.2793,26.2652,26.2652,63500.0
2012-08-29 13:20:00,37.25,37.28,37.25,37.28,95300.0,26.2652,26.2864,26.2652,26.2864,95300.0
2012-08-29 13:25:00,37.28,37.28,37.25,37.25,77900.0,26.2864,26.2864,26.2652,26.2652,77900.0
2012-08-29 13:30:00,37.26,37.27,37.25,37.26,74600.0,26.2723,26.2793,26.2652,26.2723,74600.0
2012-08-29 13:35:00,37.25,37.28,37.25,37.27,119900.0,26.2652,26.2864,26.2652,26.2793,119900.0
2012-08-29 13:40:00,37.28,37.34,37.27,37.33,192100.0,26.2864,26.3287,26.2793,26.3216,192100.0
2012-08-29 13:45:00,37.33,37.34,37.32,37.33,80000.0,26.3216,26.3287,26.3146,26.3216,80000.0
2012-08-29 13:50:00,37.32,37.36,37.32,37.32,166500.0,26.3146,26.3428,26.3146,26.3146,166500.0
2012-08-29 13:55:00,37.32,37.33,37.31,37.32,93600.0,26.3146,26.3216,26.3075,26.3146,93600.0
2012-08-29 14:00:00,37.33,37.33,37.31,37.31,58500.0,26.3216,26.3216,26.3075,26.3075,58500.0
2012-08-29 14:05:00,37.31,37.32,37.29,37.3,113600.0,26.3075,26.3146,26.2934,26.3005,113600.0
2012-08-29 14:10:00,37.31,37.31,37.3,37.3,25000.0,26.3075,26.3075,26.3005,26.3005,25000.0
2012-08-29 14:15:00,37.31,37.32,37.29,37.32,122500.0,26.3075,26.3146,26.2934,26.3146,122500.0
2012-08-29 14:20:00,37.32,37.34,37.31,37.34,53800.0,26.3146,26.3287,26.3075,26.3287,53800.0
2012-08-29 14:25:00,37.34,37.36,37.33,37.36,74700.0,26.3287,26.3428,26.3216,26.3428,74700.0
2012-08-29 14:30:00,37.36,37.36,37.34,37.36,116400.0,26.3428,26.3428,26.3287,26.3428,116400.0
2012-08-29 14:35:00,37.36,37.36,37.35,37.35,57800.0,26.3428,26.3428,26.3357,26.3357,57800.0
2012-08-29 14:40:00,37.36,37.37,37.35,37.37,93100.0,26.3428,26.3498,26.3357,26.3498,93100.0
2012-08-29 14:45:00,37.37,37.38,37.32,37.32,132400.0,26.3498,26.3569,26.3146,26.3146,132400.0
2012-08-29 14:50:00,37.33,37.34,37.3,37.3,123800.0,26.3216,26.3287,26.3005,26.3005,123800.0
2012-08-29 14:55:00,37.3,37.32,37.29,37.31,252000.0,26.3005,26.3146,26.2934,26.3075,252000.0
2012-08-29 15:00:00,37.31,37.31,37.28,37.29,161600.0,26.3075,26.3075,26.2864,26.2934,161600.0
2012-08-29 15:05:00,37.28,37.33,37.26,37.32,246900.0,26.2864,26.3216,26.2723,26.3146,246900.0
2012-08-29 15:10:00,37.32,37.35,37.32,37.34,188100.0,26.3146,26.3357,26.3146,26.3287,188100.0
2012-08-29 15:15:00,37.35,37.36,37.33,37.33,185100.0,26.3357,26.3428,26.3216,26.3216,185100.0
2012-08-29 15:20:00,37.33,37.36,37.33,37.33,144000.0,26.3216,26.3428,26.3216,26.3216,144000.0
2012-08-29 15:25:00,37.34,37.35,37.33,37.34,60600.0,26.3287,26.3357,26.3216,26.3287,60600.0
2012-08-29 15:30:00,37.35,37.38,37.33,37.37,255100.0,26.3357,26.3569,26.3216,26.3498,255100.0
2012-08-29 15:35:00,37.36,37.38,37.36,37.37,132100.0,26.3428,26.3569,26.3428,26.3498,132100.0
2012-08-29 15:40:00,37.37,37.38,37.35,37.37,253300.0,26.3498,26.3569,26.3357,26.3498,253300.0
2012-08-29 15:45:00,37.37,37.39,37.35,37.35,422800.0,26.3498,26.3639,26.3357,26.3357,422800.0
2012-08-29 15:50:00,37.35,37.36,37.33,37.34,244200.0,26.3357,26.3428,26.3216,26.3287,244200.0
2012-08-29 15:55:00,37.33,37.34,37.3,37.3,710800.0,26.3216,26.3287,26.3005,26.3005,710800.0
2012-08-30 09:30:00,37.04,37.1,36.98,37.07,645600.0,26.1171,26.1594,26.0748,26.1383,645600.0
2012-08-30 09:35:00,37.07,37.09,36.98,37.08,383500.0,26.1383,26.1524,26.0748,26.1453,383500.0
2012-08-30 09:40:00,37.08,37.12,37.03,37.11,291900.0,26.1453,26.1735,26.1101,26.1665,291900.0
2012-08-30 09:45:00,37.11,37.13,37.02,37.05,250500.0,26.1665,26.1806,26.103,26.1242,250500.0
2012-08-30 09:50:00,37.04,37.08,37.0,37.07,184800.0,26.1171,26.1453,26.0889,26.1383,184800.0
2012-08-30 09:55:00,37.06,37.07,37.0,37.05,256500.0,26.1312,26.1383,26.0889,26.1242,256500.0
2012-08-30 10:00:00,37.06,37.06,36.98,37.02,167700.0,26.1312,26.1312,26.0748,26.103,167700.0
2012-08-30 10:05:00,37.03,37.05,36.98,37.04,313300.0,26.1101,26.1242,26.0748,26.1171,313300.0
2012-08-30 10:10:00,37.05,37.05,36.98,37.0,269100.0,26.1242,26.1242,26.0748,26.0889,269100.0
2012-08-30 10:15:00,36.99,37.0,36.95,36.95,154600.0,26.0819,26.0889,26.0537,26.0537,154600.0
2012-08-30 10:20:00,36.95,36.95,36.85,36.86,349100.0,26.0537,26.0537,25.9832,25.9902,349100.0
2012-08-30 10:25:00,36.86,36.87,36.78,36.87,303500.0,25.9902,25.9973,25.9338,25.9973,303500.0
2012-08-30 10:30:00,36.87,36.9,36.82,36.9,168100.0,25.9973,26.0184,25.962,26.0184,168100.0
2012-08-30 10:35:00,36.91,36.91,36.87,36.89,152700.0,26.0255,26.0255,25.9973,26.0114,152700.0
2012-08-30 10:40:00,36.89,36.9,36.86,36.88,183100.0,26.0114,26.0184,25.9902,26.0043,183100.0
2012-08-30 10:45:00,36.89,36.9,36.86,36.88,114500.0,26.0114,26.0184,25.9902,26.0043,114500.0
2012-08-30 10:50:00,36.88,36.88,36.74,36.74,390200.0,26.0043,26.0043,25.9056,25.9056,390200.0
2012-08-30 10:55:00,36.75,36.82,36.74,36.82,337400.0,25.9127,25.962,25.9056,25.962,337400.0
2012-08-30 11:00:00,36.81,36.89,36.8,36.87,153200.0,25.955,26.0114,25.9479,25.9973,153200.0
2012-08-30 11:05:00,36.87,36.89,36.83,36.87,119600.0,25.9973,26.0114,25.9691,25.9973,119600.0
2012-08-30 11:10:00,36.88,36.88,36.78,36.83,225500.0,26.0043,26.0043,25.9338,25.9691,225500.0
2012-08-30 11:15:00,36.84,36.91,36.82,36.89,181100.0,25.9761,26.0255,25.962,26.0114,181100.0
2012-08-30 11:20:00,36.9,36.91,36.86,36.89,80500.0,26.0184,26.0255,25.9902,26.0114,80500.0
2012-08-30 11:25:00,36.89,36.9,36.88,36.89,93100.0,26.0114,26.0184,26.0043,26.0114,93100.0
2012-08-30 11:30:00,36.9,36.9,36.84,36.84,122800.0,26.0184,26.0184,25.9761,25.9761,122800.0
2012-08-30 11:35:00,36.84,36.87,36.83,36.85,71400.0,25.9761,25.9973,25.9691,25.9832,71400.0
2012-08-30 11:40:00,36.86,36.88,36.82,36.83,88500.0,25.9902,26.0043,25.962,25.9691,88500.0
2012-08-30 11:45:00,36.83,36.84,36.78,36.81,131900.0,25.9691,25.9761,25.9338,25.955,131900.0
2012-08-30 11:50:00,36.8,36.84,36.8,36.84,73400.0,25.9479,25.9761,25.9479,25.9761,73400.0
2012-08-30 11:55:00,36.83,36.86,36.81,36.83,99000.0,25.9691,25.9902,25.955,25.9691,99000.0
2012-08-30 12:00:00,36.83,36.83,36.77,36.8,100400.0,25.9691,25.9691,25.9268,25.9479,100400.0
2012-08-30 12:05:00,36.81,36.81,36.76,36.77,87100.0,25.955,25.955,25.9197,25.9268,87100.0
2012-08-30 12:10:00,36.77,36.78,36.75,36.77,54800.0,25.9268,25.9338,25.9127,25.9268,54800.0
2012-08-30 12:15:00,36.77,36.78,36.75,36.78,101700.0,25.9268,25.9338,25.9127,25.9338,101700.0
2012-08-30 12:20:00,36.77,36.78,36.75,36.76,47900.0,25.9268,25.9338,25.9127,25.9197,47900.0
2012-08-30 12:25:00,36.76,36.76,36.71,36.72,118200.0,25.9197,25.9197,25.8845,25.8915,118200.0
2012-08-30 12:30:00,36.73,36.76,36.73,36.76,139500.0,25.8986,25.9197,25.8986,25.9197,139500.0
2012-08-30 12:35:00,36.76,36.76,36.73,36.75,75000.0,25.9197,25.9197,25.8986,25.9127,75000.0
2012-08-30 12:40:00,36.75,36.75,36.74,36.75,27900.0,25.9127,25.9127,25.9056,25.9127,27900.0
2012-08-30 12:45:00,36.74,36.76,36.72,36.73,99500.0,25.9056,25.9197,25.8915,25.8986,99500.0
2012-08-30 12:50:00,36.74,36.75,36.73,36.75,36500.0,25.9056,25.9127,25.8986,25.9127,36500.0
2012-08-30 12:55:00,36.74,36.78,36.74,36.78,63600.0,25.9056,25.9338,25.9056,25.9338,63600.0
2012-08-30 13:00:00,36.78,36.78,36.75,36.77,73400.0,25.9338,25.9338,25.9127,25.9268,73400.0
2012-08-30 13:05:00,36.78,36.8,36.77,36.78,74400.0,25.9338,25.9479,25.9268,25.9338,74400.0
2012-08-30 13:10:00,36.79,36.81,36.78,36.8,87100.0,25.9409,25.955,25.9338,25.9479,87100.0
2012-08-30 13:15:00,36.81,36.82,36.8,36.81,80200.0,25.955,25.962,25.9479,25.955,80200.0
2012-08-30 13:20:00,36.81,36.83,36.8,36.8,80400.0,25.955,25.9691,25.9479,25.9479,80400.0
2012-08-30 13:25:00,36.8,36.83,36.78,36.82,99000.0,25.9479,25.9691,25.9338,25.962,99000.0
2012-08-30 13:30:00,36.81,36.83,36.81,36.82,75200.0,25.955,25.9691,25.955,25.962,75200.0
2012-08-30 13:35:00,36.82,36.84,36.81,36.82,82600.0,25.962,25.9761,25.955,25.962,82600.0
2012-08-30 13:40:00,36.82,36.83,36.8,36.82,39200.0,25.962,25.9691,25.9479,25.962,39200.0
2012-08-30 13:45:00,36.82,36.83,36.78,36.82,81200.0,25.962,25.9691,25.9338,25.962,81200.0
2012-08-30 13:50:00,36.82,36.83,36.81,36.83,72700.0,25.962,25.9691,25.955,25.9691,72700.0
2012-08-30 13:55:00,36.83,36.86,36.82,36.86,68800.0,25.9691,25.9902,25.962,25.9902,68800.0
2012-08-30 14:00:00,36.86,36.86,36.84,36.85,54500.0,25.9902,25.9902,25.9761,25.9832,54500.0
2012-08-30 14:05:00,36.85,36.89,36.84,36.88,92800.0,25.9832,26.0114,25.9761,26.0043,92800.0
2012-08-30 14:10:00,36.88,36.89,36.87,36.87,55600.0,26.0043,26.0114,25.9973,25.9973,55600.0
2012-08-30 14:15:00,36.88,36.88,36.86,36.87,63800.0,26.0043,26.0043,25.9902,25.9973,63800.0
2012-08-30 14:20:00,36.87,36.9,36.86,36.9,51200.0,25.9973,26.0184,25.9902,26.0184,51200.0
2012-08-30 14:25:00,36.9,36.9,36.85,36.86,88900.0,26.0184,26.0184,25.9832,25.9902,88900.0
2012-08-30 14:30:00,36.85,36.87,36.85,36.85,67200.0,25.9832,25.9973,25.9832,25.9832,67200.0
2012-08-30 14:35:00,36.85,36.85,36.82,36.83,98100.0,25.9832,25.9832,25.962,25.9691,98100.0
2012-08-30 14:40:00,36.83,36.85,36.82,36.83,99100.0,25.9691,25.9832,25.962,25.9691,99100.0
2012-08-30 14:45:00,36.82,36.88,36.82,36.88,117500.0,25.962,26.0043,25.962,26.0043,117500.0
2012-08-30 14:50:00,36.88,36.91,36.86,36.89,175100.0,26.0043,26.0255,25.9902,26.0114,175100.0
2012-08-30 14:55:00,36.89,36.91,36.88,36.91,98900.0,26.0114,26.0255,26.0043,26.0255,98900.0
2012-08-30 15:00:00,36.9,36.94,36.89,36.93,102400.0,26.0184,26.0466,26.0114,26.0396,102400.0
2012-08-30 15:05:00,36.92,36.94,36.91,36.92,85500.0,26.0325,26.0466,26.0255,26.0325,85500.0
2012-08-30 15:10:00,36.92,36.93,36.91,36.93,81100.0,26.0325,26.0396,26.0255,26.0396,81100.0
2012-08-30 15:15:00,36.93,36.94,36.91,36.93,126000.0,26.0396,26.0466,26.0255,26.0396,126000.0
2012-08-30 15:20:00,36.93,36.96,36.93,36.94,192600.0,26.0396,26.0607,26.0396,26.0466,192600.0
2012-08-30 15:25:00,36.95,36.96,36.93,36.95,134700.0,26.0537,26.0607,26.0396,26.0537,134700.0
2012-08-30 15:30:00,36.95,37.02,36.95,36.99,270000.0,26.0537,26.103,26.0537,26.0819,270000.0
2012-08-30 15:35:00,37.0,37.0,36.96,36.97,98500.0,26.0889,26.0889,26.0607,26.0678,98500.0
2012-08-30 15:40:00,36.97,37.04,36.96,37.02,238100.0,26.0678,26.1171,26.0607,26.103,238100.0
2012-08-30 15:45:00,37.01,37.02,36.93,36.96,348900.0,26.096,26.103,26.0396,26.0607,348900.0
2012-08-30 15:50:00,36.95,36.96,36.92,36.95,313000.0,26.0537,26.0607,26.0325,26.0537,313000.0
2012-08-30 15:55:00,36.95,36.95,36.9,36.91,569700.0,26.0537,26.0537,26.0184,26.0255,569700.0
2012-08-31 09:30:00,37.14,37.35,37.08,37.26,549700.0,26.1876,26.3357,26.1453,26.2723,549700.0
2012-08-31 09:35:00,37.26,37.31,37.17,37.19,250400.0,26.2723,26.3075,26.2088,26.2229,250400.0
2012-08-31 09:40:00,37.2,37.25,37.01,37.1,236000.0,26.23,26.2652,26.096,26.1594,236000.0
2012-08-31 09:45:00,37.1,37.2,37.07,37.11,175400.0,26.1594,26.23,26.1383,26.1665,175400.0
2012-08-31 09:50:00,37.1,37.15,37.05,37.08,388000.0,26.1594,26.1947,26.1242,26.1453,388000.0
2012-08-31 09:55:00,37.08,37.11,37.04,37.09,156200.0,26.1453,26.1665,26.1171,26.1524,156200.0
2012-08-31 10:00:00,37.09,37.12,36.88,37.06,568900.0,26.1524,26.1735,26.0043,26.1312,568900.0
2012-08-31 10:05:00,37.07,37.07,36.86,36.91,462700.0,26.1383,26.1383,25.9902,26.0255,462700.0
2012-08-31 10:10:00,36.9,37.1,36.9,37.1,401300.0,26.0184,26.1594,26.0184,26.1594,401300.0
2012-08-31 10:15:00,37.11,37.22,37.03,37.2,413200.0,26.1665,26.2441,26.1101,26.23,413200.0
2012-08-31 10:20:00,37.19,37.29,37.17,37.23,366800.0,26.2229,26.2934,26.2088,26.2511,366800.0
2012-08-31 10:25:00,37.24,37.3,37.0,37.18,404700.0,26.2582,26.3005,26.0889,26.2159,404700.0
2012-08-31 10:30:00,37.18,37.26,37.14,37.24,438400.0,26.2159,26.2723,26.1876,26.2582,438400.0
2012-08-31 10:35:00,37.23,37.25,37.14,37.17,210700.0,26.2511,26.2652,26.1876,26.2088,210700.0
2012-08-31 10:40:00,37.17,37.22,37.12,37.17,259100.0,26.2088,26.2441,26.1735,26.2088,259100.0
2012-08-31 10:45:00,37.17,37.21,37.14,37.18,115300.0,26.2088,26.237,26.1876,26.2159,115300.0
2012-08-31 10:50:00,37.17,37.26,37.14,37.26,328400.0,26.2088,26.2723,26.1876,26.2723,328400.0
2012-08-31 10:55:00,37.26,37.39,37.25,37.38,489100.0,26.2723,26.3639,26.2652,26.3569,489100.0
2012-08-31 11:00:00,37.38,37.4,37.35,37.37,324200.0,26.3569,26.371,26.3357,26.3498,324200.0
2012-08-31 11:05:00,37.36,37.36,37.21,37.27,223800.0,26.3428,26.3428,26.237,26.2793,223800.0
2012-08-31 11:10:00,37.27,37.3,37.23,37.24,159400.0,26.2793,26.3005,26.2511,26.2582,159400.0
2012-08-31 11:15:00,37.24,37.29,37.24,37.26,137200.0,26.2582,26.2934,26.2582,26.2723,137200.0
2012-08-31 11:20:00,37.26,37.28,37.25,37.28,112300.0,26.2723,26.2864,26.2652,26.2864,112300.0
2012-08-31 11:25:00,37.28,37.28,37.22,37.23,206800.0,26.2864,26.2864,26.2441,26.2511,206800.0
2012-08-31 11:30:00,37.23,37.28,37.23,37.27,130500.0,26.2511,26.2864,26.2511,26.2793,130500.0
2012-08-31 11:35:00,37.26,37.33,37.26,37.32,122400.0,26.2723,26.3216,26.2723,26.3146,122400.0
2012-08-31 11:40:00,37.31,37.33,37.29,37.3,118400.0,26.3075,26.3216,26.2934,26.3005,118400.0
2012-08-31 11:45:00,37.31,37.32,37.29,37.31,86300.0,26.3075,26.3146,26.2934,26.3075,86300.0
2012-08-31 11:50:00,37.31,37.33,37.3,37.33,69000.0,26.3075,26.3216,26.3005,26.3216,69000.0
2012-08-31 11:55:00,37.33,37.33,37.28,37.29,85900.0,26.3216,26.3216,26.2864,26.2934,85900.0
2012-08-31 12:00:00,37.29,37.33,37.29,37.31,91500.0,26.2934,26.3216,26.2934,26.3075,91500.0
2012-08-31 12:05:00,37.31,37.33,37.18,37.19,232400.0,26.3075,26.3216,26.2159,26.2229,232400.0
2012-08-31 12:10:00,37.2,37.2,37.08,37.11,262300.0,26.23,26.23,26.1453,26.1665,262300.0
2012-08-31 12:15:00,37.11,37.13,37.08,37.13,179300.0,26.1665,26.1806,26.1453,26.1806,179300.0
2012-08-31 12:20:00,37.12,37.16,37.06,37.12,172200.0,26.1735,26.2017,26.1312,26.1735,172200.0
2012-08-31 12:25:00,37.11,37.13,37.1,37.12,48200.0,26.1665,26.1806,26.1594,26.1735,48200.0
2012-08-31 12:30:00,37.12,37.15,37.08,37.13,125700.0,26.1735,26.1947,26.1453,26.1806,125700.0
2012-08-31 12:35:00,37.13,37.14,37.09,37.09,43300.0,26.1806,26.1876,26.1524,26.1524,43300.0
2012-08-31 12:40:00,37.1,37.12,37.09,37.11,42100.0,26.1594,26.1735,26.1524,26.1665,42100.0
2012-08-31 12:45:00,37.11,37.13,37.1,37.13,53900.0,26.1665,26.1806,26.1594,26.1806,53900.0
2012-08-31 12:50:00,37.12,37.12,37.08,37.11,53600.0,26.1735,26.1735,26.1453,26.1665,53600.0
2012-08-31 12:55:00,37.1,37.11,37.07,37.09,95200.0,26.1594,26.1665,26.1383,26.1524,95200.0
2012-08-31 13:00:00,37.09,37.11,37.08,37.09,99800.0,26.1524,26.1665,26.1453,26.1524,99800.0
2012-08-31 13:05:00,37.09,37.13,37.07,37.08,74300.0,26.1524,26.1806,26.1383,26.1453,74300.0
2012-08-31 13:10:00,37.07,37.07,37.0,37.05,197800.0,26.1383,26.1383,26.0889,26.1242,197800.0
2012-08-31 13:15:00,37.04,37.06,37.0,37.01,127500.0,26.1171,26.1312,26.0889,26.096,127500.0
2012-08-31 13:20:00,37.01,37.08,37.01,37.06,85300.0,26.096,26.1453,26.096,26.1312,85300.0
2012-08-31 13:25:00,37.07,37.08,37.03,37.04,61100.0,26.1383,26.1453,26.1101,26.1171,61100.0
2012-08-31 13:30:00,37.05,37.08,37.04,37.07,61900.0,26.1242,26.1453,26.1171,26.1383,61900.0
2012-08-31 13:35:00,37.08,37.08,37.05,37.07,38000.0,26.1453,26.1453,26.1242,26.1383,38000.0
2012-08-31 13:40:00,37.06,37.08,37.05,37.08,35200.0,26.1312,26.1453,26.1242,26.1453,35200.0
2012-08-31 13:45:00,37.08,37.11,37.08,37.1,50100.0,26.1453,26.1665,26.1453,26.1594,50100.0
2012-08-31 13:50:00,37.1,37.16,37.08,37.13,87600.0,26.1594,26.2017,26.1453,26.1806,87600.0
2012-08-31 13:55:00,37.14,37.15,37.1,37.1,62500.0,26.1876,26.1947,26.1594,26.1594,62500.0
2012-08-31 14:00:00,37.11,37.15,37.09,37.11,65200.0,26.1665,26.1947,26.1524,26.1665,65200.0
2012-08-31 14:05:00,37.12,37.16,37.12,37.15,67100.0,26.1735,26.2017,26.1735,26.1947,67100.0
2012-08-31 14:10:00,37.15,37.16,37.13,37.16,102600.0,26.1947,26.2017,26.1806,26.2017,102600.0
2012-08-31 14:15:00,37.16,37.2,37.14,37.19,159900.0,26.2017,26.23,26.1876,26.2229,159900.0
2012-08-31 14:20:00,37.19,37.21,37.18,37.21,90300.0,26.2229,26.237,26.2159,26.237,90300.0
2012-08-31 14:25:00,37.2,37.25,37.2,37.25,138800.0,26.23,26.2652,26.23,26.2652,138800.0
2012-08-31 14:30:00,37.25,37.27,37.21,37.21,101300.0,26.2652,26.2793,26.237,26.237,101300.0
2012-08-31 14:35:00,37.22,37.23,37.2,37.22,59700.0,26.2441,26.2511,26.23,26.2441,59700.0
2012-08-31 14:40:00,37.22,37.22,37.19,37.19,45500.0,26.2441,26.2441,26.2229,26.2229,45500.0
2012-08-31 14:45:00,37.18,37.21,37.18,37.19,79400.0,26.2159,26.237,26.2159,26.2229,79400.0
2012-08-31 14:50:00,37.18,37.19,37.17,37.17,64000.0,26.2159,26.2229,26.2088,26.2088,64000.0
2012-08-31 14:55:00,37.18,37.18,37.14,37.14,79500.0,26.2159,26.2159,26.1876,26.1876,79500.0
2012-08-31 15:00:00,37.14,37.15,37.07,37.08,82200.0,26.1876,26.1947,26.1383,26.1453,82200.0
2012-08-31 15:05:00,37.08,37.1,37.06,37.06,80000.0,26.1453,26.1594,26.1312,26.1312,80000.0
2012-08-31 15:10:00,37.07,37.09,37.05,37.07,89900.0,26.1383,26.1524,26.1242,26.1383,89900.0
2012-08-31 15:15:00,37.06,37.1,37.05,37.08,123600.0,26.1312,26.1594,26.1242,26.1453,123600.0
2012-08-31 15:20:00,37.08,37.09,37.07,37.08,71300.0,26.1453,26.1524,26.1383,26.1453,71300.0
2012-08-31 15:25:00,37.08,37.09,37.06,37.07,96600.0,26.1453,26.1524,26.1312,26.1383,96600.0
2012-08-31 15:30:00,37.06,37.08,37.03,37.06,135600.0,26.1312,26.1453,26.1101,26.1312,135600.0
2012-08-31 15:35:00,37.06,37.11,37.05,37.1,194400.0,26.1312,26.1665,26.1242,26.1594,194400.0
2012-08-31 15:40:00,37.09,37.12,37.07,37.09,247000.0,26.1524,26.1735,26.1383,26.1524,247000.0
2012-08-31 15:45:00,37.09,37.14,37.09,37.14,269000.0,26.1524,26.1876,26.1524,26.1876,269000.0
2012-08-31 15:50:00,37.13,37.18,37.11,37.17,424000.0,26.1806,26.2159,26.1665,26.2088,424000.0
2012-08-31 15:55:00,37.16,37.23,37.14,37.15,1220400.0,26.2017,26.2511,26.1876,26.1947,1220400.0
2012-09-04 09:30:00,36.99,37.04,36.91,37.04,561300.0,26.0819,26.1171,26.0255,26.1171,561300.0
2012-09-04 09:35:00,37.04,37.17,37.04,37.13,342800.0,26.1171,26.2088,26.1171,26.1806,342800.0
2012-09-04 09:40:00,37.13,37.24,37.1,37.18,270000.0,26.1806,26.2582,26.1594,26.2159,270000.0
2012-09-04 09:45:00,37.17,37.18,37.09,37.18,312200.0,26.2088,26.2159,26.1524,26.2159,312200.0
2012-09-04 09:50:00,37.18,37.22,37.16,37.2,322700.0,26.2159,26.2441,26.2017,26.23,322700.0
2012-09-04 09:55:00,37.2,37.2,37.07,37.11,174700.0,26.23,26.23,26.1383,26.1665,174700.0
2012-09-04 10:00:00,37.1,37.15,37.04,37.09,178300.0,26.1594,26.1947,26.1171,26.1524,178300.0
2012-09-04 10:05:00,37.09,37.1,36.9,36.94,341600.0,26.1524,26.1594,26.0184,26.0466,341600.0
2012-09-04 10:10:00,36.94,36.95,36.88,36.95,294200.0,26.0466,26.0537,26.0043,26.0537,294200.0
2012-09-04 10:15:00,36.95,36.98,36.92,36.95,206100.0,26.0537,26.0748,26.0325,26.0537,206100.0
2012-09-04 10:20:00,36.96,36.99,36.92,36.96,194200.0,26.0607,26.0819,26.0325,26.0607,194200.0
2012-09-04 10:25:00,36.96,36.98,36.92,36.93,151700.0,26.0607,26.0748,26.0325,26.0396,151700.0
2012-09-04 10:30:00,36.92,36.96,36.86,36.95,312200.0,26.0325,26.0607,25.9902,26.0537,312200.0
2012-09-04 10:35:00,36.95,37.04,36.91,36.98,393700.0,26.0537,26.1171,26.0255,26.0748,393700.0
2012-09-04 10:40:00,36.97,36.98,36.9,36.92,195500.0,26.0678,26.0748,26.0184,26.0325,195500.0
2012-09-04 10:45:00,36.92,36.92,36.84,36.87,179500.0,26.0325,26.0325,25.9761,25.9973,179500.0
2012-09-04 10:50:00,36.86,36.91,36.86,36.89,194600.0,25.9902,26.0255,25.9902,26.0114,194600.0
2012-09-04 10:55:00,36.89,36.89,36.78,36.83,252200.0,26.0114,26.0114,25.9338,25.9691,252200.0
2012-09-04 11:00:00,36.83,36.9,36.79,36.89,181700.0,25.9691,26.0184,25.9409,26.0114,181700.0
2012-09-04 11:05:00,36.89,36.92,36.88,36.91,198400.0,26.0114,26.0325,26.0043,26.0255,198400.0
2012-09-04 11:10:00,36.91,36.98,36.89,36.95,132300.0,26.0255,26.0748,26.0114,26.0537,132300.0
2012-09-04 11:15:00,36.96,36.99,36.92,36.99,159800.0,26.0607,26.0819,26.0325,26.0819,159800.0
2012-09-04 11:20:00,36.99,36.99,36.95,36.96,99300.0,26.0819,26.0819,26.0537,26.0607,99300.0
2012-09-04 11:25:00,36.96,36.98,36.94,36.97,85500.0,26.0607,26.0748,26.0466,26.0678,85500.0
2012-09-04 11:30:00,36.97,36.99,36.95,36.96,116100.0,26.0678,26.0819,26.0537,26.0607,116100.0
2012-09-04 11:35:00,36.97,37.0,36.96,36.99,74100.0,26.0678,26.0889,26.0607,26.0819,74100.0
2012-09-04 11:40:00,36.99,36.99,36.96,36.96,69400.0,26.0819,26.0819,26.0607,26.0607,69400.0
2012-09-04 11:45:00,36.96,36.98,36.92,36.94,96200.0,26.0607,26.0748,26.0325,26.0466,96200.0
2012-09-04 11:50:00,36.94,36.94,36.88,36.88,87300.0,26.0466,26.0466,26.0043,26.0043,87300.0
2012-09-04 11:55:00,36.89,36.94,36.89,36.91,55900.0,26.0114,26.0466,26.0114,26.0255,55900.0
2012-09-04 12:00:00,36.91,36.92,36.84,36.85,170800.0,26.0255,26.0325,25.9761,25.9832,170800.0
2012-09-04 12:05:00,36.85,36.87,36.83,36.83,80600.0,25.9832,25.9973,25.9691,25.9691,80600.0
2012-09-04 12:10:00,36.83,36.85,36.82,36.83,66600.0,25.9691,25.9832,25.962,25.9691,66600.0
2012-09-04 12:15:00,36.82,36.83,36.81,36.81,66900.0,25.962,25.9691,25.955,25.955,66900.0
2012-09-04 12:20:00,36.82,36.84,36.8,36.8,136100.0,25.962,25.9761,25.9479,25.9479,136100.0
2012-09-04 12:25:00,36.81,36.83,36.8,36.83,78600.0,25.955,25.9691,25.9479,25.9691,78600.0
2012-09-04 12:30:00,36.82,36.87,36.82,36.85,117200.0,25.962,25.9973,25.962,25.9832,117200.0
2012-09-04 12:35:00,36.85,36.86,36.83,36.85,83600.0,25.9832,25.9902,25.9691,25.9832,83600.0
2012-09-04 12:40:00,36.85,36.88,36.85,36.88,72400.0,25.9832,26.0043,25.9832,26.0043,72400.0
2012-09-04 12:45:00,36.88,36.88,36.84,36.84,70600.0,26.0043,26.0043,25.9761,25.9761,70600.0
2012-09-04 12:50:00,36.84,36.86,36.83,36.84,54900.0,25.9761,25.9902,25.9691,25.9761,54900.0
2012-09-04 12:55:00,36.83,36.85,36.81,36.83,87700.0,25.9691,25.9832,25.955,25.9691,87700.0
2012-09-04 13:00:00,36.83,36.86,36.83,36.84,54700.0,25.9691,25.9902,25.9691,25.9761,54700.0
2012-09-04 13:05:00,36.85,36.85,36.8,36.8,92000.0,25.9832,25.9832,25.9479,25.9479,92000.0
2012-09-04 13:10:00,36.8,36.84,36.8,36.84,74200.0,25.9479,25.9761,25.9479,25.9761,74200.0
2012-09-04 13:15:00,36.83,36.85,36.83,36.85,46300.0,25.9691,25.9832,25.9691,25.9832,46300.0
2012-09-04 13:20:00,36.85,36.86,36.82,36.84,90100.0,25.9832,25.9902,25.962,25.9761,90100.0
2012-09-04 13:25:00,36.84,36.84,36.81,36.83,85000.0,25.9761,25.9761,25.955,25.9691,85000.0
2012-09-04 13:30:00,36.84,36.87,36.83,36.86,100000.0,25.9761,25.9973,25.9691,25.9902,100000.0
2012-09-04 13:35:00,36.86,36.88,36.85,36.88,75000.0,25.9902,26.0043,25.9832,26.0043,75000.0
2012-09-04 13:40:00,36.88,36.9,36.86,36.9,108300.0,26.0043,26.0184,25.9902,26.0184,108300.0
2012-09-04 13:45:00,36.9,36.91,36.88,36.88,71000.0,26.0184,26.0255,26.0043,26.0043,71000.0
2012-09-04 13:50:00,36.88,36.9,36.87,36.9,87600.0,26.0043,26.0184,25.9973,26.0184,87600.0
2012-09-04 13:55:00,36.9,36.9,36.86,36.86,38200.0,26.0184,26.0184,25.9902,25.9902,38200.0
2012-09-04 14:00:00,36.87,36.87,36.83,36.83,92100.0,25.9973,25.9973,25.9691,25.9691,92100.0
2012-09-04 14:05:00,36.84,36.92,36.84,36.91,90600.0,25.9761,26.0325,25.9761,26.0255,90600.0
2012-09-04 14:10:00,36.91,36.92,36.89,36.91,65200.0,26.0255,26.0325,26.0114,26.0255,65200.0
2012-09-04 14:15:00,36.9,36.95,36.89,36.95,121300.0,26.0184,26.0537,26.0114,26.0537,121300.0
2012-09-04 14:20:00,36.92,36.96,36.91,36.96,107800.0,26.0325,26.0607,26.0255,26.0607,107800.0
2012-09-04 14:25:00,36.96,36.98,36.94,36.97,147300.0,26.0607,26.0748,26.0466,26.0678,147300.0
2012-09-04 14:30:00,36.97,37.02,36.96,37.02,96600.0,26.0678,26.103,26.0607,26.103,96600.0
2012-09-04 14:35:00,37.02,37.14,37.02,37.1,318900.0,26.103,26.1876,26.103,26.1594,318900.0
2012-09-04 14:40:00,37.1,37.11,37.04,37.09,254000.0,26.1594,26.1665,26.1171,26.1524,254000.0
2012-09-04 14:45:00,37.09,37.12,37.08,37.11,153000.0,26.1524,26.1735,26.1453,26.1665,153000.0
2012-09-04 14:50:00,37.11,37.13,37.11,37.12,123200.0,26.1665,26.1806,26.1665,26.1735,123200.0
2012-09-04 14:55:00,37.11,37.13,37.1,37.1,139700.0,26.1665,26.1806,26.1594,26.1594,139700.0
2012-09-04 15:00:00,37.11,37.12,37.09,37.09,155100.0,26.1665,26.1735,26.1524,26.1524,155100.0
2012-09-04 15:05:00,37.1,37.15,37.09,37.15,100200.0,26.1594,26.1947,26.1524,26.1947,100200.0
2012-09-04 15:10:00,37.15,37.16,37.08,37.08,154600.0,26.1947,26.2017,26.1453,26.1453,154600.0
2012-09-04 15:15:00,37.08,37.12,37.07,37.09,163900.0,26.1453,26.1735,26.1383,26.1524,163900.0
2012-09-04 15:20:00,37.09,37.12,37.08,37.1,134500.0,26.1524,26.1735,26.1453,26.1594,134500.0
2012-09-04 15:25:00,37.1,37.11,37.06,37.1,147600.0,26.1594,26.1665,26.1312,26.1594,147600.0
2012-09-04 15:30:00,37.09,37.1,37.02,37.04,250600.0,26.1524,26.1594,26.103,26.1171,250600.0
2012-09-04 15:35:00,37.05,37.06,37.0,37.0,141500.0,26.1242,26.1312,26.0889,26.0889,141500.0
2012-09-04 15:40:00,37.0,37.04,37.0,37.0,167800.0,26.0889,26.1171,26.0889,26.0889,167800.0
2012-09-04 15:45:00,37.0,37.04,37.0,37.01,269200.0,26.0889,26.1171,26.0889,26.096,269200.0
2012-09-04 15:50:00,37.01,37.04,37.01,37.01,225600.0,26.096,26.1171,26.096,26.096,225600.0
2012-09-04 15:55:00,37.01,37.02,37.0,37.01,445500.0,26.096,26.103,26.0889,26.096,445500.0
2012-09-05 09:30:00,37.08,37.22,37.02,37.14,429400.0,26.1453,26.2441,26.103,26.1876,429400.0
2012-09-05 09:35:00,37.15,37.16,37.03,37.03,251600.0,26.1947,26.2017,26.1101,26.1101,251600.0
2012-09-05 09:40:00,37.03,37.04,36.94,36.99,280700.0,26.1101,26.1171,26.0466,26.0819,280700.0
2012-09-05 09:45:00,36.99,37.03,36.95,37.02,191500.0,26.0819,26.1101,26.0537,26.103,191500.0
2012-09-05 09:50:00,37.02,37.08,37.0,37.06,146300.0,26.103,26.1453,26.0889,26.1312,146300.0
2012-09-05 09:55:00,37.06,37.1,37.04,37.08,175200.0,26.1312,26.1594,26.1171,26.1453,175200.0
2012-09-05 10:00:00,37.08,37.16,37.05,37.1,201600.0,26.1453,26.2017,26.1242,26.1594,201600.0
2012-09-05 10:05:00,37.09,37.13,37.05,37.09,235200.0,26.1524,26.1806,26.1242,26.1524,235200.0
2012-09-05 10:10:00,37.09,37.17,37.07,37.16,381700.0,26.1524,26.2088,26.1383,26.2017,381700.0
2012-09-05 10:15:00,37.16,37.21,37.1,37.11,337600.0,26.2017,26.237,26.1594,26.1665,337600.0
2012-09-05 10:20:00,37.11,37.13,37.08,37.11,176500.0,26.1665,26.1806,26.1453,26.1665,176500.0
2012-09-05 10:25:00,37.11,37.24,37.11,37.24,225800.0,26.1665,26.2582,26.1665,26.2582,225800.0
2012-09-05 10:30:00,37.24,37.29,37.19,37.21,303900.0,26.2582,26.2934,26.2229,26.237,303900.0
2012-09-05 10:35:00,37.22,37.24,37.17,37.24,203100.0,26.2441,26.2582,26.2088,26.2582,203100.0
2012-09-05 10:40:00,37.24,37.26,37.2,37.21,153000.0,26.2582,26.2723,26.23,26.237,153000.0
2012-09-05 10:45:00,37.21,37.22,37.08,37.09,220300.0,26.237,26.2441,26.1453,26.1524,220300.0
2012-09-05 10:50:00,37.1,37.13,37.06,37.09,194200.0,26.1594,26.1806,26.1312,26.1524,194200.0
2012-09-05 10:55:00,37.09,37.14,37.04,37.05,170900.0,26.1524,26.1876,26.1171,26.1242,170900.0
2012-09-05 11:00:00,37.05,37.1,37.02,37.1,107300.0,26.1242,26.1594,26.103,26.1594,107300.0
2012-09-05 11:05:00,37.09,37.13,37.09,37.1,153500.0,26.1524,26.1806,26.1524,26.1594,153500.0
2012-09-05 11:10:00,37.1,37.16,37.1,37.16,151700.0,26.1594,26.2017,26.1594,26.2017,151700.0
2012-09-05 11:15:00,37.17,37.17,37.11,37.16,174600.0,26.2088,26.2088,26.1665,26.2017,174600.0
2012-09-05 11:20:00,37.16,37.17,37.12,37.17,124900.0,26.2017,26.2088,26.1735,26.2088,124900.0
2012-09-05 11:25:00,37.17,37.22,37.16,37.21,158000.0,26.2088,26.2441,26.2017,26.237,158000.0
2012-09-05 11:30:00,37.21,37.22,37.18,37.19,101900.0,26.237,26.2441,26.2159,26.2229,101900.0
2012-09-05 11:35:00,37.19,37.2,37.16,37.17,271900.0,26.2229,26.23,26.2017,26.2088,271900.0
2012-09-05 11:40:00,37.16,37.17,37.13,37.15,196300.0,26.2017,26.2088,26.1806,26.1947,196300.0
2012-09-05 11:45:00,37.15,37.15,37.07,37.11,139900.0,26.1947,26.1947,26.1383,26.1665,139900.0
2012-09-05 11:50:00,37.11,37.14,37.11,37.14,81400.0,26.1665,26.1876,26.1665,26.1876,81400.0
2012-09-05 11:55:00,37.14,37.17,37.11,37.15,97400.0,26.1876,26.2088,26.1665,26.1947,97400.0
2012-09-05 12:00:00,37.14,37.16,37.14,37.15,51600.0,26.1876,26.2017,26.1876,26.1947,51600.0
2012-09-05 12:05:00,37.14,37.16,37.13,37.16,71600.0,26.1876,26.2017,26.1806,26.2017,71600.0
2012-09-05 12:10:00,37.16,37.17,37.14,37.16,63400.0,26.2017,26.2088,26.1876,26.2017,63400.0
2012-09-05 12:15:00,37.16,37.17,37.15,37.16,60500.0,26.2017,26.2088,26.1947,26.2017,60500.0
2012-09-05 12:20:00,37.16,37.17,37.15,37.16,39500.0,26.2017,26.2088,26.1947,26.2017,39500.0
2012-09-05 12:25:00,37.17,37.18,37.16,37.18,33700.0,26.2088,26.2159,26.2017,26.2159,33700.0
2012-09-05 12:30:00,37.18,37.2,37.16,37.2,60800.0,26.2159,26.23,26.2017,26.23,60800.0
2012-09-05 12:35:00,37.19,37.2,37.18,37.2,42800.0,26.2229,26.23,26.2159,26.23,42800.0
2012-09-05 12:40:00,37.2,37.21,37.18,37.19,97500.0,26.23,26.237,26.2159,26.2229,97500.0
2012-09-05 12:45:00,37.2,37.2,37.17,37.18,68600.0,26.23,26.23,26.2088,26.2159,68600.0
2012-09-05 12:50:00,37.18,37.21,37.18,37.21,78200.0,26.2159,26.237,26.2159,26.237,78200.0
2012-09-05 12:55:00,37.2,37.24,37.2,37.21,158900.0,26.23,26.2582,26.23,26.237,158900.0
2012-09-05 13:00:00,37.2,37.23,37.2,37.22,36200.0,26.23,26.2511,26.23,26.2441,36200.0
2012-09-05 13:05:00,37.23,37.23,37.17,37.17,111100.0,26.2511,26.2511,26.2088,26.2088,111100.0
2012-09-05 13:10:00,37.18,37.19,37.16,37.19,48400.0,26.2159,26.2229,26.2017,26.2229,48400.0
2012-09-05 13:15:00,37.19,37.22,37.18,37.22,72400.0,26.2229,26.2441,26.2159,26.2441,72400.0
2012-09-05 13:20:00,37.21,37.22,37.19,37.19,47800.0,26.237,26.2441,26.2229,26.2229,47800.0
2012-09-05 13:25:00,37.19,37.24,37.18,37.24,221000.0,26.2229,26.2582,26.2159,26.2582,221000.0
2012-09-05 13:30:00,37.23,37.26,37.13,37.13,373800.0,26.2511,26.2723,26.1806,26.1806,373800.0
2012-09-05 13:35:00,37.13,37.16,37.1,37.14,187600.0,26.1806,26.2017,26.1594,26.1876,187600.0
2012-09-05 13:40:00,37.15,37.15,37.13,37.14,137000.0,26.1947,26.1947,26.1806,26.1876,137000.0
2012-09-05 13:45:00,37.13,37.14,37.07,37.13,247300.0,26.1806,26.1876,26.1383,26.1806,247300.0
2012-09-05 13:50:00,37.12,37.14,37.09,37.1,169700.0,26.1735,26.1876,26.1524,26.1594,169700.0
2012-09-05 13:55:00,37.09,37.14,37.08,37.11,76000.0,26.1524,26.1876,26.1453,26.1665,76000.0
2012-09-05 14:00:00,37.11,37.12,37.09,37.11,105000.0,26.1665,26.1735,26.1524,26.1665,105000.0
2012-09-05 14:05:00,37.11,37.12,37.1,37.11,63800.0,26.1665,26.1735,26.1594,26.1665,63800.0
2012-09-05 14:10:00,37.11,37.11,37.07,37.07,126000.0,26.1665,26.1665,26.1383,26.1383,126000.0
2012-09-05 14:15:00,37.07,37.09,37.06,37.07,136800.0,26.1383,26.1524,26.1312,26.1383,136800.0
2012-09-05 14:20:00,37.07,37.11,37.07,37.09,91400.0,26.1383,26.1665,26.1383,26.1524,91400.0
2012-09-05 14:25:00,37.1,37.11,37.07,37.08,61700.0,26.1594,26.1665,26.1383,26.1453,61700.0
2012-09-05 14:30:00,37.08,37.08,37.06,37.08,98400.0,26.1453,26.1453,26.1312,26.1453,98400.0
2012-09-05 14:35:00,37.07,37.14,37.07,37.12,131600.0,26.1383,26.1876,26.1383,26.1735,131600.0
2012-09-05 14:40:00,37.12,37.13,37.1,37.12,79200.0,26.1735,26.1806,26.1594,26.1735,79200.0
2012-09-05 14:45:00,37.12,37.13,37.09,37.09,55700.0,26.1735,26.1806,26.1524,26.1524,55700.0
2012-09-05 14:50:00,37.09,37.11,37.09,37.11,37600.0,26.1524,26.1665,26.1524,26.1665,37600.0
2012-09-05 14:55:00,37.11,37.13,37.1,37.12,168900.0,26.1665,26.1806,26.1594,26.1735,168900.0
2012-09-05 15:00:00,37.13,37.13,37.08,37.08,79100.0,26.1806,26.1806,26.1453,26.1453,79100.0
2012-09-05 15:05:00,37.08,37.1,37.06,37.09,174900.0,26.1453,26.1594,26.1312,26.1524,174900.0
2012-09-05 15:10:00,37.1,37.11,37.07,37.09,84800.0,26.1594,26.1665,26.1383,26.1524,84800.0
2012-09-05 15:15:00,37.09,37.11,37.07,37.09,100100.0,26.1524,26.1665,26.1383,26.1524,100100.0
2012-09-05 15:20:00,37.09,37.13,37.09,37.09,77300.0,26.1524,26.1806,26.1524,26.1524,77300.0
2012-09-05 15:25:00,37.1,37.13,37.09,37.11,118700.0,26.1594,26.1806,26.1524,26.1665,118700.0
2012-09-05 15:30:00,37.12,37.17,37.11,37.15,206100.0,26.1735,26.2088,26.1665,26.1947,206100.0
2012-09-05 15:35:00,37.16,37.16,37.12,37.14,186000.0,26.2017,26.2017,26.1735,26.1876,186000.0
2012-09-05 15:40:00,37.14,37.16,37.11,37.13,173000.0,26.1876,26.2017,26.1665,26.1806,173000.0
2012-09-05 15:45:00,37.14,37.15,37.08,37.09,308800.0,26.1876,26.1947,26.1453,26.1524,308800.0
2012-09-05 15:50:00,37.09,37.09,37.06,37.07,345500.0,26.1524,26.1524,26.1312,26.1383,345500.0
2012-09-05 15:55:00,37.08,37.11,37.08,37.11,625800.0,26.1453,26.1665,26.1453,26.1665,625800.0
2012-09-06 09:30:00,37.59,37.95,37.5,37.93,1476600.0,26.5049,26.7588,26.4415,26.7447,1476600.0
2012-09-06 09:35:00,37.93,37.97,37.87,37.95,686000.0,26.7447,26.7729,26.7024,26.7588,686000.0
2012-09-06 09:40:00,37.94,38.03,37.83,37.83,963900.0,26.7517,26.8152,26.6742,26.6742,963900.0
2012-09-06 09:45:00,37.83,37.91,37.82,37.9,492700.0,26.6742,26.7306,26.6671,26.7235,492700.0
2012-09-06 09:50:00,37.91,38.06,37.87,38.04,877600.0,26.7306,26.8363,26.7024,26.8222,877600.0
2012-09-06 09:55:00,38.03,38.09,38.01,38.08,505900.0,26.8152,26.8575,26.8011,26.8504,505900.0
2012-09-06 10:00:00,38.08,38.32,38.06,38.28,1080500.0,26.8504,27.0197,26.8363,26.9915,1080500.0
2012-09-06 10:05:00,38.25,38.39,38.24,38.36,952200.0,26.9703,27.069,26.9633,27.0479,952200.0
2012-09-06 10:10:00,38.36,38.43,38.34,38.42,1038200.0,27.0479,27.0972,27.0338,27.0902,1038200.0
2012-09-06 10:15:00,38.43,38.57,38.4,38.56,1021500.0,27.0972,27.1959,27.0761,27.1889,1021500.0
2012-09-06 10:20:00,38.57,38.64,38.56,38.61,958100.0,27.1959,27.2453,27.1889,27.2242,958100.0
2012-09-06 10:25:00,38.62,38.63,38.5,38.59,765700.0,27.2312,27.2383,27.1466,27.2101,765700.0
2012-09-06 10:30:00,38.59,38.63,38.55,38.61,651100.0,27.2101,27.2383,27.1818,27.2242,651100.0
2012-09-06 10:35:00,38.62,38.77,38.61,38.74,1079600.0,27.2312,27.337,27.2242,27.3158,1079600.0
2012-09-06 10:40:00,38.74,38.75,38.63,38.67,791700.0,27.3158,27.3229,27.2383,27.2665,791700.0
2012-09-06 10:45:00,38.67,38.77,38.66,38.75,750100.0,27.2665,27.337,27.2594,27.3229,750100.0
2012-09-06 10:50:00,38.75,38.83,38.74,38.82,798400.0,27.3229,27.3793,27.3158,27.3722,798400.0
2012-09-06 10:55:00,38.82,38.83,38.77,38.79,571500.0,27.3722,27.3793,27.337,27.3511,571500.0
2012-09-06 11:00:00,38.8,38.83,38.78,38.78,693400.0,27.3581,27.3793,27.344,27.344,693400.0
2012-09-06 11:05:00,38.77,38.87,38.7,38.8,892800.0,27.337,27.4075,27.2876,27.3581,892800.0
2012-09-06 11:10:00,38.8,38.83,38.71,38.72,469700.0,27.3581,27.3793,27.2947,27.3017,469700.0
2012-09-06 11:15:00,38.71,38.73,38.6,38.63,640900.0,27.2947,27.3088,27.2171,27.2383,640900.0
2012-09-06 11:20:00,38.64,38.7,38.63,38.7,409400.0,27.2453,27.2876,27.2383,27.2876,409400.0
2012-09-06 11:25:00,38.69,38.75,38.67,38.74,317400.0,27.2806,27.3229,27.2665,27.3158,317400.0
2012-09-06 11:30:00,38.75,38.81,38.74,38.79,404800.0,27.3229,27.3652,27.3158,27.3511,404800.0
2012-09-06 11:35:00,38.79,38.8,38.76,38.79,260100.0,27.3511,27.3581,27.3299,27.3511,260100.0
2012-09-06 11:40:00,38.78,38.8,38.74,38.8,223700.0,27.344,27.3581,27.3158,27.3581,223700.0
2012-09-06 11:45:00,38.79,38.82,38.75,38.77,188400.0,27.3511,27.3722,27.3229,27.337,188400.0
2012-09-06 11:50:00,38.77,38.78,38.69,38.69,294100.0,27.337,27.344,27.2806,27.2806,294100.0
2012-09-06 11:55:00,38.69,38.77,38.67,38.73,246300.0,27.2806,27.337,27.2665,27.3088,246300.0
2012-09-06 12:00:00,38.73,38.75,38.7,38.73,224100.0,27.3088,27.3229,27.2876,27.3088,224100.0
2012-09-06 12:05:00,38.73,38.74,38.67,38.68,175200.0,27.3088,27.3158,27.2665,27.2735,175200.0
2012-09-06 12:10:00,38.68,38.7,38.65,38.69,297900.0,27.2735,27.2876,27.2524,27.2806,297900.0
2012-09-06 12:15:00,38.69,38.71,38.64,38.65,195700.0,27.2806,27.2947,27.2453,27.2524,195700.0
2012-09-06 12:20:00,38.64,38.66,38.61,38.63,281900.0,27.2453,27.2594,27.2242,27.2383,281900.0
2012-09-06 12:25:00,38.63,38.7,38.61,38.67,359500.0,27.2383,27.2876,27.2242,27.2665,359500.0
2012-09-06 12:30:00,38.67,38.72,38.65,38.72,375000.0,27.2665,27.3017,27.2524,27.3017,375000.0
2012-09-06 12:35:00,38.72,38.77,38.71,38.74,320100.0,27.3017,27.337,27.2947,27.3158,320100.0
2012-09-06 12:40:00,38.74,38.76,38.38,38.64,2052200.0,27.3158,27.3299,27.062,27.2453,2052200.0
2012-09-06 12:45:00,38.64,38.65,38.54,38.55,511400.0,27.2453,27.2524,27.1748,27.1818,511400.0
2012-09-06 12:50:00,38.55,38.65,38.55,38.64,260600.0,27.1818,27.2524,27.1818,27.2453,260600.0
2012-09-06 12:55:00,38.63,38.64,38.57,38.59,136100.0,27.2383,27.2453,27.1959,27.2101,136100.0
2012-09-06 13:00:00,38.59,38.62,38.57,38.6,205900.0,27.2101,27.2312,27.1959,27.2171,205900.0
2012-09-06 13:05:00,38.59,38.62,38.46,38.48,307900.0,27.2101,27.2312,27.1184,27.1325,307900.0
2012-09-06 13:10:00,38.48,38.53,38.48,38.52,183600.0,27.1325,27.1677,27.1325,27.1607,183600.0
2012-09-06 13:15:00,38.53,38.63,38.51,38.62,253500.0,27.1677,27.2383,27.1536,27.2312,253500.0
2012-09-06 13:20:00,38.62,38.62,38.56,38.58,121600.0,27.2312,27.2312,27.1889,27.203,121600.0
2012-09-06 13:25:00,38.57,38.6,38.57,38.6,90300.0,27.1959,27.2171,27.1959,27.2171,90300.0
2012-09-06 13:30:00,38.59,38.6,38.57,38.58,119700.0,27.2101,27.2171,27.1959,27.203,119700.0
2012-09-06 13:35:00,38.58,38.6,38.56,38.59,195700.0,27.203,27.2171,27.1889,27.2101,195700.0
2012-09-06 13:40:00,38.59,38.62,38.59,38.62,154700.0,27.2101,27.2312,27.2101,27.2312,154700.0
2012-09-06 13:45:00,38.62,38.67,38.61,38.64,233700.0,27.2312,27.2665,27.2242,27.2453,233700.0
2012-09-06 13:50:00,38.65,38.7,38.64,38.68,218100.0,27.2524,27.2876,27.2453,27.2735,218100.0
2012-09-06 13:55:00,38.68,38.78,38.67,38.76,561400.0,27.2735,27.344,27.2665,27.3299,561400.0
2012-09-06 14:00:00,38.76,38.81,38.75,38.8,473800.0,27.3299,27.3652,27.3229,27.3581,473800.0
2012-09-06 14:05:00,38.81,38.81,38.75,38.75,460000.0,27.3652,27.3652,27.3229,27.3229,460000.0
2012-09-06 14:10:00,38.75,38.75,38.69,38.74,522700.0,27.3229,27.3229,27.2806,27.3158,522700.0
2012-09-06 14:15:00,38.74,38.78,38.7,38.75,353900.0,27.3158,27.344,27.2876,27.3229,353900.0
2012-09-06 14:20:00,38.75,38.75,38.72,38.75,171900.0,27.3229,27.3229,27.3017,27.3229,171900.0
2012-09-06 14:25:00,38.75,38.78,38.74,38.77,328900.0,27.3229,27.344,27.3158,27.337,328900.0
2012-09-06 14:30:00,38.77,38.8,38.77,38.8,175500.0,27.337,27.3581,27.337,27.3581,175500.0
2012-09-06 14:35:00,38.8,38.81,38.77,38.8,311900.0,27.3581,27.3652,27.337,27.3581,311900.0
2012-09-06 14:40:00,38.8,38.82,38.79,38.8,195800.0,27.3581,27.3722,27.3511,27.3581,195800.0
2012-09-06 14:45:00,38.8,38.82,38.8,38.82,160100.0,27.3581,27.3722,27.3581,27.3722,160100.0
2012-09-06 14:50:00,38.81,38.83,38.81,38.83,213300.0,27.3652,27.3793,27.3652,27.3793,213300.0
2012-09-06 14:55:00,38.83,38.83,38.73,38.73,357900.0,27.3793,27.3793,27.3088,27.3088,357900.0
2012-09-06 15:00:00,38.73,38.73,38.67,38.68,303100.0,27.3088,27.3088,27.2665,27.2735,303100.0
2012-09-06 15:05:00,38.68,38.73,38.67,38.67,278900.0,27.2735,27.3088,27.2665,27.2665,278900.0
2012-09-06 15:10:00,38.67,38.68,38.62,38.63,379100.0,27.2665,27.2735,27.2312,27.2383,379100.0
2012-09-06 15:15:00,38.62,38.7,38.62,38.64,465700.0,27.2312,27.2876,27.2312,27.2453,465700.0
2012-09-06 15:20:00,38.63,38.65,38.58,38.58,375300.0,27.2383,27.2524,27.203,27.203,375300.0
2012-09-06 15:25:00,38.59,38.65,38.55,38.55,362000.0,27.2101,27.2524,27.1818,27.1818,362000.0
2012-09-06 15:30:00,38.56,38.71,38.55,38.71,569200.0,27.1889,27.2947,27.1818,27.2947,569200.0
2012-09-06 15:35:00,38.7,38.77,38.7,38.74,446200.0,27.2876,27.337,27.2876,27.3158,446200.0
2012-09-06 15:40:00,38.73,38.76,38.71,38.71,335800.0,27.3088,27.3299,27.2947,27.2947,335800.0
2012-09-06 15:45:00,38.71,38.74,38.69,38.7,733300.0,27.2947,27.3158,27.2806,27.2876,733300.0
2012-09-06 15:50:00,38.71,38.74,38.69,38.7,798800.0,27.2947,27.3158,27.2806,27.2876,798800.0
2012-09-06 15:55:00,38.7,38.74,38.68,38.7,1675900.0,27.2876,27.3158,27.2735,27.2876,1675900.0
2012-09-07 09:30:00,39.04,39.36,39.0,39.12,1649400.0,27.5273,27.753,27.4991,27.5838,1649400.0
2012-09-07 09:35:00,39.12,39.44,39.09,39.3,1359000.0,27.5838,27.8094,27.5626,27.7107,1359000.0
2012-09-07 09:40:00,39.29,39.48,39.21,39.42,1028100.0,27.7036,27.8376,27.6472,27.7953,1028100.0
2012-09-07 09:45:00,39.42,39.45,39.22,39.28,822100.0,27.7953,27.8164,27.6543,27.6966,822100.0
2012-09-07 09:50:00,39.28,39.34,39.16,39.18,716600.0,27.6966,27.7389,27.612,27.6261,716600.0
2012-09-07 09:55:00,39.18,39.32,39.16,39.24,617600.0,27.6261,27.7248,27.612,27.6684,617600.0
2012-09-07 10:00:00,39.25,39.25,39.13,39.18,500500.0,27.6754,27.6754,27.5908,27.6261,500500.0
2012-09-07 10:05:00,39.19,39.3,39.19,39.26,375900.0,27.6331,27.7107,27.6331,27.6825,375900.0
2012-09-07 10:10:00,39.26,39.3,39.2,39.21,333100.0,27.6825,27.7107,27.6402,27.6472,333100.0
2012-09-07 10:15:00,39.21,39.24,39.18,39.22,477900.0,27.6472,27.6684,27.6261,27.6543,477900.0
2012-09-07 10:20:00,39.21,39.24,39.15,39.17,402000.0,27.6472,27.6684,27.6049,27.619,402000.0
2012-09-07 10:25:00,39.17,39.18,39.1,39.11,311000.0,27.619,27.6261,27.5697,27.5767,311000.0
2012-09-07 10:30:00,39.1,39.2,39.04,39.16,422200.0,27.5697,27.6402,27.5273,27.612,422200.0
2012-09-07 10:35:00,39.16,39.24,39.16,39.19,289900.0,27.612,27.6684,27.612,27.6331,289900.0
2012-09-07 10:40:00,39.19,39.2,39.15,39.16,304300.0,27.6331,27.6402,27.6049,27.612,304300.0
2012-09-07 10:45:00,39.16,39.23,39.15,39.22,179400.0,27.612,27.6613,27.6049,27.6543,179400.0
2012-09-07 10:50:00,39.22,39.3,39.22,39.22,319900.0,27.6543,27.7107,27.6543,27.6543,319900.0
2012-09-07 10:55:00,39.23,39.28,39.22,39.25,182700.0,27.6613,27.6966,27.6543,27.6754,182700.0
2012-09-07 11:00:00,39.24,39.26,39.18,39.25,373200.0,27.6684,27.6825,27.6261,27.6754,373200.0
2012-09-07 11:05:00,39.24,39.36,39.24,39.34,503100.0,27.6684,27.753,27.6684,27.7389,503100.0
2012-09-07 11:10:00,39.33,39.35,39.31,39.35,340400.0,27.7318,27.7459,27.7177,27.7459,340400.0
2012-09-07 11:15:00,39.34,39.37,39.31,39.35,305400.0,27.7389,27.76,27.7177,27.7459,305400.0
2012-09-07 11:20:00,39.35,39.47,39.35,39.45,496800.0,27.7459,27.8305,27.7459,27.8164,496800.0
2012-09-07 11:25:00,39.46,39.48,39.45,39.48,283800.0,27.8235,27.8376,27.8164,27.8376,283800.0
2012-09-07 11:30:00,39.48,39.53,39.47,39.51,435800.0,27.8376,27.8729,27.8305,27.8587,435800.0
2012-09-07 11:35:00,39.51,39.52,39.46,39.47,320300.0,27.8587,27.8658,27.8235,27.8305,320300.0
2012-09-07 11:40:00,39.47,39.51,39.46,39.51,170100.0,27.8305,27.8587,27.8235,27.8587,170100.0
2012-09-07 11:45:00,39.51,39.52,39.44,39.45,283400.0,27.8587,27.8658,27.8094,27.8164,283400.0
2012-09-07 11:50:00,39.45,39.46,39.43,39.46,167500.0,27.8164,27.8235,27.8023,27.8235,167500.0
2012-09-07 11:55:00,39.45,39.46,39.41,39.42,169100.0,27.8164,27.8235,27.7882,27.7953,169100.0
2012-09-07 12:00:00,39.41,39.45,39.31,39.32,380000.0,27.7882,27.8164,27.7177,27.7248,380000.0
2012-09-07 12:05:00,39.32,39.37,39.32,39.35,342400.0,27.7248,27.76,27.7248,27.7459,342400.0
2012-09-07 12:10:00,39.36,39.42,39.34,39.4,277700.0,27.753,27.7953,27.7389,27.7812,277700.0
2012-09-07 12:15:00,39.41,39.43,39.39,39.41,258000.0,27.7882,27.8023,27.7741,27.7882,258000.0
2012-09-07 12:20:00,39.4,39.41,39.37,39.4,207800.0,27.7812,27.7882,27.76,27.7812,207800.0
2012-09-07 12:25:00,39.4,39.41,39.36,39.38,127700.0,27.7812,27.7882,27.753,27.7671,127700.0
2012-09-07 12:30:00,39.38,39.39,39.36,39.38,86500.0,27.7671,27.7741,27.753,27.7671,86500.0
2012-09-07 12:35:00,39.39,39.39,39.34,39.35,118700.0,27.7741,27.7741,27.7389,27.7459,118700.0
2012-09-07 12:40:00,39.36,39.39,39.35,39.36,140700.0,27.753,27.7741,27.7459,27.753,140700.0
2012-09-07 12:45:00,39.37,39.45,39.36,39.44,136500.0,27.76,27.8164,27.753,27.8094,136500.0
2012-09-07 12:50:00,39.44,39.45,39.43,39.44,150100.0,27.8094,27.8164,27.8023,27.8094,150100.0
2012-09-07 12:55:00,39.45,39.45,39.4,39.44,135700.0,27.8164,27.8164,27.7812,27.8094,135700.0
2012-09-07 13:00:00,39.44,39.46,39.43,39.45,276500.0,27.8094,27.8235,27.8023,27.8164,276500.0
2012-09-07 13:05:00,39.45,39.46,39.42,39.43,296300.0,27.8164,27.8235,27.7953,27.8023,296300.0
2012-09-07 13:10:00,39.44,39.44,39.39,39.41,96700.0,27.8094,27.8094,27.7741,27.7882,96700.0
2012-09-07 13:15:00,39.41,39.41,39.35,39.37,153800.0,27.7882,27.7882,27.7459,27.76,153800.0
2012-09-07 13:20:00,39.38,39.41,39.34,39.41,196400.0,27.7671,27.7882,27.7389,27.7882,196400.0
2012-09-07 13:25:00,39.41,39.45,39.4,39.45,173000.0,27.7882,27.8164,27.7812,27.8164,173000.0
2012-09-07 13:30:00,39.45,39.45,39.38,39.39,135700.0,27.8164,27.8164,27.7671,27.7741,135700.0
2012-09-07 13:35:00,39.4,39.41,39.37,39.38,206200.0,27.7812,27.7882,27.76,27.7671,206200.0
2012-09-07 13:40:00,39.39,39.39,39.36,39.36,122000.0,27.7741,27.7741,27.753,27.753,122000.0
2012-09-07 13:45:00,39.36,39.38,39.35,39.36,76400.0,27.753,27.7671,27.7459,27.753,76400.0
2012-09-07 13:50:00,39.37,39.38,39.36,39.38,116600.0,27.76,27.7671,27.753,27.7671,116600.0
2012-09-07 13:55:00,39.38,39.38,39.36,39.36,155100.0,27.7671,27.7671,27.753,27.753,155100.0
2012-09-07 14:00:00,39.36,39.37,39.32,39.32,187100.0,27.753,27.76,27.7248,27.7248,187100.0
2012-09-07 14:05:00,39.32,39.35,39.32,39.34,242500.0,27.7248,27.7459,27.7248,27.7389,242500.0
2012-09-07 14:10:00,39.34,39.35,39.3,39.31,132000.0,27.7389,27.7459,27.7107,27.7177,132000.0
2012-09-07 14:15:00,39.32,39.34,39.32,39.33,98600.0,27.7248,27.7389,27.7248,27.7318,98600.0
2012-09-07 14:20:00,39.33,39.35,39.28,39.35,268400.0,27.7318,27.7459,27.6966,27.7459,268400.0
2012-09-07 14:25:00,39.35,39.36,39.33,39.34,235700.0,27.7459,27.753,27.7318,27.7389,235700.0
2012-09-07 14:30:00,39.34,39.35,39.34,39.35,67200.0,27.7389,27.7459,27.7389,27.7459,67200.0
2012-09-07 14:35:00,39.34,39.35,39.34,39.35,184700.0,27.7389,27.7459,27.7389,27.7459,184700.0
2012-09-07 14:40:00,39.35,39.36,39.33,39.36,251600.0,27.7459,27.753,27.7318,27.753,251600.0
2012-09-07 14:45:00,39.35,39.38,39.35,39.38,156600.0,27.7459,27.7671,27.7459,27.7671,156600.0
2012-09-07 14:50:00,39.38,39.38,39.37,39.37,110100.0,27.7671,27.7671,27.76,27.76,110100.0
2012-09-07 14:55:00,39.37,39.38,39.35,39.36,150500.0,27.76,27.7671,27.7459,27.753,150500.0
2012-09-07 15:00:00,39.36,39.37,39.3,39.32,317500.0,27.753,27.76,27.7107,27.7248,317500.0
2012-09-07 15:05:00,39.31,39.32,39.28,39.29,198300.0,27.7177,27.7248,27.6966,27.7036,198300.0
2012-09-07 15:10:00,39.29,39.29,39.22,39.25,398500.0,27.7036,27.7036,27.6543,27.6754,398500.0
2012-09-07 15:15:00,39.24,39.25,39.19,39.22,480800.0,27.6684,27.6754,27.6331,27.6543,480800.0
2012-09-07 15:20:00,39.22,39.22,39.15,39.17,408700.0,27.6543,27.6543,27.6049,27.619,408700.0
2012-09-07 15:25:00,39.18,39.2,39.13,39.17,240900.0,27.6261,27.6402,27.5908,27.619,240900.0
2012-09-07 15:30:00,39.17,39.23,39.16,39.19,430100.0,27.619,27.6613,27.612,27.6331,430100.0
2012-09-07 15:35:00,39.17,39.2,39.16,39.17,304700.0,27.619,27.6402,27.612,27.619,304700.0
2012-09-07 15:40:00,39.17,39.22,39.16,39.21,246000.0,27.619,27.6543,27.612,27.6472,246000.0
2012-09-07 15:45:00,39.22,39.28,39.21,39.28,609800.0,27.6543,27.6966,27.6472,27.6966,609800.0
2012-09-07 15:50:00,39.28,39.31,39.26,39.28,491600.0,27.6966,27.7177,27.6825,27.6966,491600.0
2012-09-07 15:55:00,39.28,39.31,39.26,39.3,1035300.0,27.6966,27.7177,27.6825,27.7107,1035300.0
2012-09-10 09:30:00,39.22,39.29,39.14,39.26,798400.0,27.6543,27.7036,27.5979,27.6825,798400.0
2012-09-10 09:35:00,39.26,39.35,39.25,39.34,403700.0,27.6825,27.7459,27.6754,27.7389,403700.0
2012-09-10 09:40:00,39.34,39.35,39.28,39.29,452100.0,27.7389,27.7459,27.6966,27.7036,452100.0
2012-09-10 09:45:00,39.3,39.42,39.29,39.4,330200.0,27.7107,27.7953,27.7036,27.7812,330200.0
2012-09-10 09:50:00,39.4,39.51,39.4,39.5,397600.0,27.7812,27.8587,27.7812,27.8517,397600.0
2012-09-10 09:55:00,39.5,39.57,39.45,39.56,912900.0,27.8517,27.9011,27.8164,27.894,912900.0
2012-09-10 10:00:00,39.56,39.68,39.55,39.59,740500.0,27.894,27.9786,27.887,27.9152,740500.0
2012-09-10 10:05:00,39.59,39.78,39.58,39.7,1071000.0,27.9152,28.0491,27.9081,27.9927,1071000.0
2012-09-10 10:10:00,39.7,39.71,39.51,39.52,444400.0,27.9927,27.9998,27.8587,27.8658,444400.0
2012-09-10 10:15:00,39.51,39.59,39.46,39.51,393100.0,27.8587,27.9152,27.8235,27.8587,393100.0
2012-09-10 10:20:00,39.51,39.6,39.51,39.59,228600.0,27.8587,27.9222,27.8587,27.9152,228600.0
2012-09-10 10:25:00,39.59,39.66,39.59,39.63,262900.0,27.9152,27.9645,27.9152,27.9434,262900.0
2012-09-10 10:30:00,39.63,39.67,39.63,39.63,167400.0,27.9434,27.9716,27.9434,27.9434,167400.0
2012-09-10 10:35:00,39.63,39.63,39.55,39.55,226100.0,27.9434,27.9434,27.887,27.887,226100.0
2012-09-10 10:40:00,39.55,39.56,39.39,39.4,389200.0,27.887,27.894,27.7741,27.7812,389200.0
2012-09-10 10:45:00,39.41,39.44,39.39,39.42,167000.0,27.7882,27.8094,27.7741,27.7953,167000.0
2012-09-10 10:50:00,39.41,39.47,39.37,39.46,292600.0,27.7882,27.8305,27.76,27.8235,292600.0
2012-09-10 10:55:00,39.45,39.55,39.45,39.47,243800.0,27.8164,27.887,27.8164,27.8305,243800.0
2012-09-10 11:00:00,39.47,39.49,39.43,39.48,110700.0,27.8305,27.8446,27.8023,27.8376,110700.0
2012-09-10 11:05:00,39.49,39.51,39.45,39.46,287200.0,27.8446,27.8587,27.8164,27.8235,287200.0
2012-09-10 11:10:00,39.45,39.48,39.43,39.44,110500.0,27.8164,27.8376,27.8023,27.8094,110500.0
2012-09-10 11:15:00,39.45,39.46,39.43,39.46,81900.0,27.8164,27.8235,27.8023,27.8235,81900.0
2012-09-10 11:20:00,39.45,39.46,39.39,39.39,135300.0,27.8164,27.8235,27.7741,27.7741,135300.0
2012-09-10 11:25:00,39.4,39.4,39.32,39.34,292400.0,27.7812,27.7812,27.7248,27.7389,292400.0
2012-09-10 11:30:00,39.34,39.34,39.3,39.33,132400.0,27.7389,27.7389,27.7107,27.7318,132400.0
2012-09-10 11:35:00,39.33,39.34,39.3,39.32,118200.0,27.7318,27.7389,27.7107,27.7248,118200.0
2012-09-10 11:40:00,39.31,39.35,39.31,39.35,101600.0,27.7177,27.7459,27.7177,27.7459,101600.0
2012-09-10 11:45:00,39.35,39.4,39.34,39.38,182900.0,27.7459,27.7812,27.7389,27.7671,182900.0
2012-09-10 11:50:00,39.38,39.38,39.35,39.36,125300.0,27.7671,27.7671,27.7459,27.753,125300.0
2012-09-10 11:55:00,39.36,39.36,39.35,39.36,49800.0,27.753,27.753,27.7459,27.753,49800.0
2012-09-10 12:00:00,39.36,39.39,39.35,39.37,156800.0,27.753,27.7741,27.7459,27.76,156800.0
2012-09-10 12:05:00,39.38,39.39,39.29,39.29,143600.0,27.7671,27.7741,27.7036,27.7036,143600.0
2012-09-10 12:10:00,39.3,39.3,39.27,39.3,108300.0,27.7107,27.7107,27.6895,27.7107,108300.0
2012-09-10 12:15:00,39.3,39.31,39.26,39.27,82600.0,27.7107,27.7177,27.6825,27.6895,82600.0
2012-09-10 12:20:00,39.27,39.27,39.21,39.21,194200.0,27.6895,27.6895,27.6472,27.6472,194200.0
2012-09-10 12:25:00,39.22,39.23,39.21,39.22,104100.0,27.6543,27.6613,27.6472,27.6543,104100.0
2012-09-10 12:30:00,39.21,39.24,39.21,39.22,119800.0,27.6472,27.6684,27.6472,27.6543,119800.0
2012-09-10 12:35:00,39.21,39.25,39.21,39.23,66700.0,27.6472,27.6754,27.6472,27.6613,66700.0
2012-09-10 12:40:00,39.22,39.23,39.22,39.22,29700.0,27.6543,27.6613,27.6543,27.6543,29700.0
2012-09-10 12:45:00,39.23,39.25,39.22,39.25,80400.0,27.6613,27.6754,27.6543,27.6754,80400.0
2012-09-10 12:50:00,39.25,39.25,39.21,39.24,258500.0,27.6754,27.6754,27.6472,27.6684,258500.0
2012-09-10 12:55:00,39.24,39.26,39.19,39.21,374700.0,27.6684,27.6825,27.6331,27.6472,374700.0
2012-09-10 13:00:00,39.21,39.23,39.2,39.22,88000.0,27.6472,27.6613,27.6402,27.6543,88000.0
2012-09-10 13:05:00,39.23,39.23,39.22,39.23,38000.0,27.6613,27.6613,27.6543,27.6613,38000.0
2012-09-10 13:10:00,39.22,39.26,39.22,39.26,72900.0,27.6543,27.6825,27.6543,27.6825,72900.0
2012-09-10 13:15:00,39.25,39.27,39.24,39.24,98500.0,27.6754,27.6895,27.6684,27.6684,98500.0
2012-09-10 13:20:00,39.24,39.25,39.2,39.22,85700.0,27.6684,27.6754,27.6402,27.6543,85700.0
2012-09-10 13:25:00,39.22,39.26,39.22,39.22,157600.0,27.6543,27.6825,27.6543,27.6543,157600.0
2012-09-10 13:30:00,39.21,39.25,39.21,39.21,139100.0,27.6472,27.6754,27.6472,27.6472,139100.0
2012-09-10 13:35:00,39.22,39.22,39.19,39.2,48200.0,27.6543,27.6543,27.6331,27.6402,48200.0
2012-09-10 13:40:00,39.19,39.2,39.13,39.13,118200.0,27.6331,27.6402,27.5908,27.5908,118200.0
2012-09-10 13:45:00,39.13,39.15,39.11,39.12,103500.0,27.5908,27.6049,27.5767,27.5838,103500.0
2012-09-10 13:50:00,39.11,39.14,39.08,39.1,308600.0,27.5767,27.5979,27.5556,27.5697,308600.0
2012-09-10 13:55:00,39.09,39.1,39.06,39.08,97700.0,27.5626,27.5697,27.5415,27.5556,97700.0
2012-09-10 14:00:00,39.08,39.14,39.08,39.12,95500.0,27.5556,27.5979,27.5556,27.5838,95500.0
2012-09-10 14:05:00,39.12,39.12,39.09,39.11,69200.0,27.5838,27.5838,27.5626,27.5767,69200.0
2012-09-10 14:10:00,39.12,39.17,39.1,39.14,179200.0,27.5838,27.619,27.5697,27.5979,179200.0
2012-09-10 14:15:00,39.14,39.17,39.14,39.16,116000.0,27.5979,27.619,27.5979,27.612,116000.0
2012-09-10 14:20:00,39.16,39.19,39.16,39.18,113800.0,27.612,27.6331,27.612,27.6261,113800.0
2012-09-10 14:25:00,39.17,39.18,39.14,39.14,51000.0,27.619,27.6261,27.5979,27.5979,51000.0
2012-09-10 14:30:00,39.15,39.16,39.1,39.11,239000.0,27.6049,27.612,27.5697,27.5767,239000.0
2012-09-10 14:35:00,39.11,39.12,39.06,39.07,117800.0,27.5767,27.5838,27.5415,27.5485,117800.0
2012-09-10 14:40:00,39.06,39.07,39.02,39.03,169300.0,27.5415,27.5485,27.5132,27.5203,169300.0
2012-09-10 14:45:00,39.03,39.05,39.01,39.04,184200.0,27.5203,27.5344,27.5062,27.5273,184200.0
2012-09-10 14:50:00,39.04,39.04,39.0,39.02,199600.0,27.5273,27.5273,27.4991,27.5132,199600.0
2012-09-10 14:55:00,39.01,39.02,38.98,38.98,150800.0,27.5062,27.5132,27.485,27.485,150800.0
2012-09-10 15:00:00,38.99,39.02,38.98,38.98,122600.0,27.4921,27.5132,27.485,27.485,122600.0
2012-09-10 15:05:00,38.99,38.99,38.94,38.95,195100.0,27.4921,27.4921,27.4568,27.4639,195100.0
2012-09-10 15:10:00,38.95,38.95,38.9,38.9,193600.0,27.4639,27.4639,27.4286,27.4286,193600.0
2012-09-10 15:15:00,38.9,38.91,38.85,38.86,287100.0,27.4286,27.4357,27.3934,27.4004,287100.0
2012-09-10 15:20:00,38.86,38.87,38.81,38.86,389300.0,27.4004,27.4075,27.3652,27.4004,389300.0
2012-09-10 15:25:00,38.85,38.88,38.84,38.88,389300.0,27.3934,27.4145,27.3863,27.4145,389300.0
2012-09-10 15:30:00,38.87,38.88,38.83,38.83,307000.0,27.4075,27.4145,27.3793,27.3793,307000.0
2012-09-10 15:35:00,38.83,38.86,38.82,38.83,202200.0,27.3793,27.4004,27.3722,27.3793,202200.0
2012-09-10 15:40:00,38.83,38.84,38.77,38.79,400200.0,27.3793,27.3863,27.337,27.3511,400200.0
2012-09-10 15:45:00,38.78,38.84,38.73,38.84,545000.0,27.344,27.3863,27.3088,27.3863,545000.0
2012-09-10 15:50:00,38.83,38.84,38.8,38.83,578700.0,27.3793,27.3863,27.3581,27.3793,578700.0
2012-09-10 15:55:00,38.84,38.84,38.76,38.77,1131700.0,27.3863,27.3863,27.3299,27.337,1131700.0
2012-09-11 09:30:00,38.8,38.97,38.75,38.8,580300.0,27.3581,27.478,27.3229,27.3581,580300.0
2012-09-11 09:35:00,38.8,38.97,38.73,38.94,420600.0,27.3581,27.478,27.3088,27.4568,420600.0
2012-09-11 09:40:00,38.94,39.01,38.85,38.97,614000.0,27.4568,27.5062,27.3934,27.478,614000.0
2012-09-11 09:45:00,38.97,39.13,38.95,39.13,450700.0,27.478,27.5908,27.4639,27.5908,450700.0
2012-09-11 09:50:00,39.13,39.24,39.09,39.23,338400.0,27.5908,27.6684,27.5626,27.6613,338400.0
2012-09-11 09:55:00,39.23,39.25,39.18,39.23,319100.0,27.6613,27.6754,27.6261,27.6613,319100.0
2012-09-11 10:00:00,39.22,39.28,39.22,39.25,316700.0,27.6543,27.6966,27.6543,27.6754,316700.0
2012-09-11 10:05:00,39.25,39.29,39.25,39.27,174900.0,27.6754,27.7036,27.6754,27.6895,174900.0
2012-09-11 10:10:00,39.27,39.33,39.24,39.25,344700.0,27.6895,27.7318,27.6684,27.6754,344700.0
2012-09-11 10:15:00,39.25,39.28,39.2,39.25,228500.0,27.6754,27.6966,27.6402,27.6754,228500.0
2012-09-11 10:20:00,39.25,39.3,39.24,39.28,179900.0,27.6754,27.7107,27.6684,27.6966,179900.0
2012-09-11 10:25:00,39.28,39.31,39.23,39.23,186700.0,27.6966,27.7177,27.6613,27.6613,186700.0
2012-09-11 10:30:00,39.24,39.24,39.18,39.23,275900.0,27.6684,27.6684,27.6261,27.6613,275900.0
2012-09-11 10:35:00,39.24,39.27,39.22,39.25,295500.0,27.6684,27.6895,27.6543,27.6754,295500.0
2012-09-11 10:40:00,39.25,39.29,39.24,39.25,166500.0,27.6754,27.7036,27.6684,27.6754,166500.0
2012-09-11 10:45:00,39.26,39.3,39.25,39.26,123300.0,27.6825,27.7107,27.6754,27.6825,123300.0
2012-09-11 10:50:00,39.27,39.3,39.25,39.28,108600.0,27.6895,27.7107,27.6754,27.6966,108600.0
2012-09-11 10:55:00,39.29,39.35,39.28,39.34,225300.0,27.7036,27.7459,27.6966,27.7389,225300.0
2012-09-11 11:00:00,39.35,39.38,39.33,39.36,197000.0,27.7459,27.7671,27.7318,27.753,197000.0
2012-09-11 11:05:00,39.36,39.38,39.35,39.37,92300.0,27.753,27.7671,27.7459,27.76,92300.0
2012-09-11 11:10:00,39.36,39.37,39.33,39.35,78500.0,27.753,27.76,27.7318,27.7459,78500.0
2012-09-11 11:15:00,39.34,39.37,39.33,39.34,160200.0,27.7389,27.76,27.7318,27.7389,160200.0
2012-09-11 11:20:00,39.35,39.37,39.3,39.37,263600.0,27.7459,27.76,27.7107,27.76,263600.0
2012-09-11 11:25:00,39.37,39.4,39.36,39.4,180000.0,27.76,27.7812,27.753,27.7812,180000.0
2012-09-11 11:30:00,39.4,39.4,39.34,39.36,179300.0,27.7812,27.7812,27.7389,27.753,179300.0
2012-09-11 11:35:00,39.36,39.39,39.33,39.35,398000.0,27.753,27.7741,27.7318,27.7459,398000.0
2012-09-11 11:40:00,39.35,39.35,39.2,39.2,260500.0,27.7459,27.7459,27.6402,27.6402,260500.0
2012-09-11 11:45:00,39.2,39.26,39.2,39.24,169900.0,27.6402,27.6825,27.6402,27.6684,169900.0
2012-09-11 11:50:00,39.23,39.24,39.19,39.2,150000.0,27.6613,27.6684,27.6331,27.6402,150000.0
2012-09-11 11:55:00,39.2,39.2,39.16,39.19,126100.0,27.6402,27.6402,27.612,27.6331,126100.0
2012-09-11 12:00:00,39.19,39.25,39.18,39.21,141700.0,27.6331,27.6754,27.6261,27.6472,141700.0
2012-09-11 12:05:00,39.21,39.21,39.14,39.17,145700.0,27.6472,27.6472,27.5979,27.619,145700.0
2012-09-11 12:10:00,39.17,39.18,39.11,39.16,95400.0,27.619,27.6261,27.5767,27.612,95400.0
2012-09-11 12:15:00,39.16,39.18,39.15,39.18,45000.0,27.612,27.6261,27.6049,27.6261,45000.0
2012-09-11 12:20:00,39.18,39.2,39.17,39.2,119900.0,27.6261,27.6402,27.619,27.6402,119900.0
2012-09-11 12:25:00,39.2,39.25,39.2,39.24,89000.0,27.6402,27.6754,27.6402,27.6684,89000.0
2012-09-11 12:30:00,39.23,39.27,39.22,39.23,150400.0,27.6613,27.6895,27.6543,27.6613,150400.0
2012-09-11 12:35:00,39.22,39.26,39.21,39.25,105800.0,27.6543,27.6825,27.6472,27.6754,105800.0
2012-09-11 12:40:00,39.25,39.26,39.22,39.25,49200.0,27.6754,27.6825,27.6543,27.6754,49200.0
2012-09-11 12:45:00,39.25,39.25,39.19,39.23,96600.0,27.6754,27.6754,27.6331,27.6613,96600.0
2012-09-11 12:50:00,39.23,39.26,39.22,39.23,68400.0,27.6613,27.6825,27.6543,27.6613,68400.0
2012-09-11 12:55:00,39.22,39.24,39.2,39.24,109600.0,27.6543,27.6684,27.6402,27.6684,109600.0
2012-09-11 13:00:00,39.24,39.28,39.22,39.23,112200.0,27.6684,27.6966,27.6543,27.6613,112200.0
2012-09-11 13:05:00,39.22,39.25,39.2,39.23,79900.0,27.6543,27.6754,27.6402,27.6613,79900.0
2012-09-11 13:10:00,39.24,39.24,39.17,39.21,140200.0,27.6684,27.6684,27.619,27.6472,140200.0
2012-09-11 13:15:00,39.21,39.27,39.19,39.26,129700.0,27.6472,27.6895,27.6331,27.6825,129700.0
2012-09-11 13:20:00,39.26,39.27,39.22,39.23,135400.0,27.6825,27.6895,27.6543,27.6613,135400.0
2012-09-11 13:25:00,39.22,39.26,39.22,39.25,129200.0,27.6543,27.6825,27.6543,27.6754,129200.0
2012-09-11 13:30:00,39.25,39.32,39.24,39.3,284100.0,27.6754,27.7248,27.6684,27.7107,284100.0
2012-09-11 13:35:00,39.31,39.37,39.3,39.32,340400.0,27.7177,27.76,27.7107,27.7248,340400.0
2012-09-11 13:40:00,39.32,39.39,39.31,39.39,169400.0,27.7248,27.7741,27.7177,27.7741,169400.0
2012-09-11 13:45:00,39.39,39.49,39.38,39.46,459300.0,27.7741,27.8446,27.7671,27.8235,459300.0
2012-09-11 13:50:00,39.45,39.48,39.42,39.45,193800.0,27.8164,27.8376,27.7953,27.8164,193800.0
2012-09-11 13:55:00,39.45,39.48,39.43,39.45,217300.0,27.8164,27.8376,27.8023,27.8164,217300.0
2012-09-11 14:00:00,39.44,39.48,39.43,39.45,184000.0,27.8094,27.8376,27.8023,27.8164,184000.0
2012-09-11 14:05:00,39.45,39.45,39.38,39.38,134100.0,27.8164,27.8164,27.7671,27.7671,134100.0
2012-09-11 14:10:00,39.38,39.4,39.33,39.34,207600.0,27.7671,27.7812,27.7318,27.7389,207600.0
2012-09-11 14:15:00,39.34,39.35,39.32,39.34,134600.0,27.7389,27.7459,27.7248,27.7389,134600.0
2012-09-11 14:20:00,39.34,39.4,39.34,39.34,187300.0,27.7389,27.7812,27.7389,27.7389,187300.0
2012-09-11 14:25:00,39.34,39.35,39.29,39.32,260600.0,27.7389,27.7459,27.7036,27.7248,260600.0
2012-09-11 14:30:00,39.31,39.42,39.31,39.38,279900.0,27.7177,27.7953,27.7177,27.7671,279900.0
2012-09-11 14:35:00,39.38,39.45,39.37,39.45,345900.0,27.7671,27.8164,27.76,27.8164,345900.0
2012-09-11 14:40:00,39.45,39.51,39.44,39.51,599800.0,27.8164,27.8587,27.8094,27.8587,599800.0
2012-09-11 14:45:00,39.5,39.55,39.49,39.51,326700.0,27.8517,27.887,27.8446,27.8587,326700.0
2012-09-11 14:50:00,39.51,39.51,39.45,39.47,430700.0,27.8587,27.8587,27.8164,27.8305,430700.0
2012-09-11 14:55:00,39.47,39.53,39.47,39.5,640500.0,27.8305,27.8729,27.8305,27.8517,640500.0
2012-09-11 15:00:00,39.5,39.53,39.5,39.5,266200.0,27.8517,27.8729,27.8517,27.8517,266200.0
2012-09-11 15:05:00,39.5,39.54,39.5,39.51,194000.0,27.8517,27.8799,27.8517,27.8587,194000.0
2012-09-11 15:10:00,39.51,39.53,39.5,39.5,257600.0,27.8587,27.8729,27.8517,27.8517,257600.0
2012-09-11 15:15:00,39.5,39.51,39.48,39.49,299800.0,27.8517,27.8587,27.8376,27.8446,299800.0
2012-09-11 15:20:00,39.49,39.5,39.44,39.46,335200.0,27.8446,27.8517,27.8094,27.8235,335200.0
2012-09-11 15:25:00,39.46,39.48,39.44,39.45,240000.0,27.8235,27.8376,27.8094,27.8164,240000.0
2012-09-11 15:30:00,39.45,39.52,39.45,39.5,414000.0,27.8164,27.8658,27.8164,27.8517,414000.0
2012-09-11 15:35:00,39.51,39.51,39.45,39.5,379300.0,27.8587,27.8587,27.8164,27.8517,379300.0
2012-09-11 15:40:00,39.5,39.5,39.46,39.47,345200.0,27.8517,27.8517,27.8235,27.8305,345200.0
2012-09-11 15:45:00,39.46,39.55,39.45,39.52,765200.0,27.8235,27.887,27.8164,27.8658,765200.0
2012-09-11 15:50:00,39.52,39.63,39.52,39.62,811300.0,27.8658,27.9434,27.8658,27.9363,811300.0
2012-09-11 15:55:00,39.62,39.62,39.6,39.6,1238900.0,27.9363,27.9363,27.9222,27.9222,1238900.0
2012-09-12 09:30:00,39.88,39.97,39.82,39.97,1137100.0,28.1196,28.1831,28.0773,28.1831,1137100.0
2012-09-12 09:35:00,39.96,39.97,39.86,39.96,550100.0,28.176,28.1831,28.1055,28.176,550100.0
2012-09-12 09:40:00,39.95,39.97,39.91,39.95,398400.0,28.169,28.1831,28.1408,28.169,398400.0
2012-09-12 09:45:00,39.95,40.19,39.95,40.14,1748200.0,28.169,28.3382,28.169,28.303,1748200.0
2012-09-12 09:50:00,40.13,40.2,40.08,40.14,1002600.0,28.2959,28.3453,28.2607,28.303,1002600.0
2012-09-12 09:55:00,40.15,40.2,40.14,40.16,551700.0,28.31,28.3453,28.303,28.3171,551700.0
2012-09-12 10:00:00,40.16,40.2,40.06,40.11,589900.0,28.3171,28.3453,28.2466,28.2818,589900.0
2012-09-12 10:05:00,40.1,40.11,40.0,40.04,511300.0,28.2748,28.2818,28.2043,28.2325,511300.0
2012-09-12 10:10:00,40.05,40.13,40.01,40.02,482500.0,28.2395,28.2959,28.2113,28.2184,482500.0
2012-09-12 10:15:00,40.01,40.06,40.0,40.05,313100.0,28.2113,28.2466,28.2043,28.2395,313100.0
2012-09-12 10:20:00,40.05,40.11,40.04,40.11,363500.0,28.2395,28.2818,28.2325,28.2818,363500.0
2012-09-12 10:25:00,40.11,40.11,39.93,39.95,699700.0,28.2818,28.2818,28.1549,28.169,699700.0
2012-09-12 10:30:00,39.96,39.98,39.91,39.95,444400.0,28.176,28.1901,28.1408,28.169,444400.0
2012-09-12 10:35:00,39.94,40.04,39.94,40.01,490600.0,28.1619,28.2325,28.1619,28.2113,490600.0
2012-09-12 10:40:00,40.01,40.01,39.96,39.98,688200.0,28.2113,28.2113,28.176,28.1901,688200.0
2012-09-12 10:45:00,39.98,39.98,39.86,39.92,957000.0,28.1901,28.1901,28.1055,28.1478,957000.0
2012-09-12 10:50:00,39.91,39.95,39.86,39.95,278200.0,28.1408,28.169,28.1055,28.169,278200.0
2012-09-12 10:55:00,39.95,40.07,39.94,40.02,414200.0,28.169,28.2536,28.1619,28.2184,414200.0
2012-09-12 11:00:00,40.02,40.08,40.0,40.05,232300.0,28.2184,28.2607,28.2043,28.2395,232300.0
2012-09-12 11:05:00,40.05,40.06,40.0,40.0,142100.0,28.2395,28.2466,28.2043,28.2043,142100.0
2012-09-12 11:10:00,40.0,40.05,40.0,40.02,334600.0,28.2043,28.2395,28.2043,28.2184,334600.0
2012-09-12 11:15:00,40.02,40.03,39.99,40.03,175100.0,28.2184,28.2254,28.1972,28.2254,175100.0
2012-09-12 11:20:00,40.03,40.1,40.02,40.09,352600.0,28.2254,28.2748,28.2184,28.2677,352600.0
2012-09-12 11:25:00,40.09,40.24,40.06,40.23,560400.0,28.2677,28.3735,28.2466,28.3664,560400.0
2012-09-12 11:30:00,40.23,40.25,40.1,40.1,357400.0,28.3664,28.3805,28.2748,28.2748,357400.0
2012-09-12 11:35:00,40.11,40.15,40.07,40.07,203100.0,28.2818,28.31,28.2536,28.2536,203100.0
2012-09-12 11:40:00,40.07,40.09,40.02,40.02,153000.0,28.2536,28.2677,28.2184,28.2184,153000.0
2012-09-12 11:45:00,40.02,40.08,40.01,40.02,155600.0,28.2184,28.2607,28.2113,28.2184,155600.0
2012-09-12 11:50:00,40.02,40.04,39.98,40.0,138300.0,28.2184,28.2325,28.1901,28.2043,138300.0
2012-09-12 11:55:00,40.0,40.05,39.99,40.01,133900.0,28.2043,28.2395,28.1972,28.2113,133900.0
2012-09-12 12:00:00,40.01,40.05,40.01,40.01,122100.0,28.2113,28.2395,28.2113,28.2113,122100.0
2012-09-12 12:05:00,40.01,40.01,39.96,39.96,125000.0,28.2113,28.2113,28.176,28.176,125000.0
2012-09-12 12:10:00,39.96,40.02,39.94,40.0,137100.0,28.176,28.2184,28.1619,28.2043,137100.0
2012-09-12 12:15:00,40.0,40.05,39.99,40.0,134000.0,28.2043,28.2395,28.1972,28.2043,134000.0
2012-09-12 12:20:00,40.0,40.02,39.95,39.98,128000.0,28.2043,28.2184,28.169,28.1901,128000.0
2012-09-12 12:25:00,39.98,40.01,39.98,39.98,83000.0,28.1901,28.2113,28.1901,28.1901,83000.0
2012-09-12 12:30:00,39.98,40.01,39.96,40.0,129500.0,28.1901,28.2113,28.176,28.2043,129500.0
2012-09-12 12:35:00,40.0,40.03,39.98,39.98,107900.0,28.2043,28.2254,28.1901,28.1901,107900.0
2012-09-12 12:40:00,39.99,40.04,39.98,40.03,101400.0,28.1972,28.2325,28.1901,28.2254,101400.0
2012-09-12 12:45:00,40.03,40.06,40.02,40.06,92000.0,28.2254,28.2466,28.2184,28.2466,92000.0
2012-09-12 12:50:00,40.06,40.07,40.03,40.05,74300.0,28.2466,28.2536,28.2254,28.2395,74300.0
2012-09-12 12:55:00,40.06,40.08,40.03,40.07,104400.0,28.2466,28.2607,28.2254,28.2536,104400.0
2012-09-12 13:00:00,40.07,40.11,40.06,40.06,144100.0,28.2536,28.2818,28.2466,28.2466,144100.0
2012-09-12 13:05:00,40.07,40.13,40.05,40.1,215800.0,28.2536,28.2959,28.2395,28.2748,215800.0
2012-09-12 13:10:00,40.1,40.11,40.0,40.02,266600.0,28.2748,28.2818,28.2043,28.2184,266600.0
2012-09-12 13:15:00,40.02,40.05,40.0,40.02,135300.0,28.2184,28.2395,28.2043,28.2184,135300.0
2012-09-12 13:20:00,40.04,40.06,40.02,40.03,105000.0,28.2325,28.2466,28.2184,28.2254,105000.0
2012-09-12 13:25:00,40.03,40.03,39.98,40.0,440800.0,28.2254,28.2254,28.1901,28.2043,440800.0
2012-09-12 13:30:00,40.0,40.0,39.94,39.95,203200.0,28.2043,28.2043,28.1619,28.169,203200.0
2012-09-12 13:35:00,39.94,39.99,39.92,39.95,106800.0,28.1619,28.1972,28.1478,28.169,106800.0
2012-09-12 13:40:00,39.95,40.01,39.94,40.0,90100.0,28.169,28.2113,28.1619,28.2043,90100.0
2012-09-12 13:45:00,39.99,40.0,39.95,39.97,152300.0,28.1972,28.2043,28.169,28.1831,152300.0
2012-09-12 13:50:00,39.96,39.97,39.92,39.94,254600.0,28.176,28.1831,28.1478,28.1619,254600.0
2012-09-12 13:55:00,39.94,39.95,39.9,39.95,142100.0,28.1619,28.169,28.1337,28.169,142100.0
2012-09-12 14:00:00,39.95,40.02,39.94,40.0,187400.0,28.169,28.2184,28.1619,28.2043,187400.0
2012-09-12 14:05:00,40.0,40.0,39.94,39.96,114100.0,28.2043,28.2043,28.1619,28.176,114100.0
2012-09-12 14:10:00,39.96,39.99,39.95,39.98,90700.0,28.176,28.1972,28.169,28.1901,90700.0
2012-09-12 14:15:00,39.98,39.99,39.89,39.89,165600.0,28.1901,28.1972,28.1267,28.1267,165600.0
2012-09-12 14:20:00,39.9,39.95,39.89,39.91,204600.0,28.1337,28.169,28.1267,28.1408,204600.0
2012-09-12 14:25:00,39.91,39.94,39.89,39.89,159600.0,28.1408,28.1619,28.1267,28.1267,159600.0
2012-09-12 14:30:00,39.89,39.92,39.88,39.91,170000.0,28.1267,28.1478,28.1196,28.1408,170000.0
2012-09-12 14:35:00,39.92,39.93,39.87,39.87,75500.0,28.1478,28.1549,28.1126,28.1126,75500.0
2012-09-12 14:40:00,39.88,39.94,39.87,39.94,146700.0,28.1196,28.1619,28.1126,28.1619,146700.0
2012-09-12 14:45:00,39.94,39.96,39.86,39.86,165400.0,28.1619,28.176,28.1055,28.1055,165400.0
2012-09-12 14:50:00,39.86,39.89,39.86,39.87,174800.0,28.1055,28.1267,28.1055,28.1126,174800.0
2012-09-12 14:55:00,39.87,39.89,39.85,39.86,142300.0,28.1126,28.1267,28.0985,28.1055,142300.0
2012-09-12 15:00:00,39.86,39.87,39.8,39.83,264600.0,28.1055,28.1126,28.0632,28.0844,264600.0
2012-09-12 15:05:00,39.83,39.84,39.81,39.83,143000.0,28.0844,28.0914,28.0703,28.0844,143000.0
2012-09-12 15:10:00,39.82,39.83,39.79,39.83,205300.0,28.0773,28.0844,28.0562,28.0844,205300.0
2012-09-12 15:15:00,39.82,39.88,39.8,39.86,282800.0,28.0773,28.1196,28.0632,28.1055,282800.0
2012-09-12 15:20:00,39.86,39.9,39.83,39.88,150800.0,28.1055,28.1337,28.0844,28.1196,150800.0
2012-09-12 15:25:00,39.88,39.92,39.87,39.9,165200.0,28.1196,28.1478,28.1126,28.1337,165200.0
2012-09-12 15:30:00,39.9,39.95,39.87,39.91,226700.0,28.1337,28.169,28.1126,28.1408,226700.0
2012-09-12 15:35:00,39.91,39.92,39.85,39.86,260500.0,28.1408,28.1478,28.0985,28.1055,260500.0
2012-09-12 15:40:00,39.86,39.88,39.85,39.86,200600.0,28.1055,28.1196,28.0985,28.1055,200600.0
2012-09-12 15:45:00,39.85,39.86,39.79,39.81,465800.0,28.0985,28.1055,28.0562,28.0703,465800.0
2012-09-12 15:50:00,39.81,39.87,39.8,39.86,404700.0,28.0703,28.1126,28.0632,28.1055,404700.0
2012-09-12 15:55:00,39.87,39.93,39.86,39.92,761400.0,28.1126,28.1549,28.1055,28.1478,761400.0
2012-09-13 09:30:00,39.84,39.97,39.65,39.66,580400.0,28.0914,28.1831,27.9575,27.9645,580400.0
2012-09-13 09:35:00,39.65,39.8,39.59,39.67,562900.0,27.9575,28.0632,27.9152,27.9716,562900.0
2012-09-13 09:40:00,39.67,39.77,39.67,39.76,328500.0,27.9716,28.0421,27.9716,28.035,328500.0
2012-09-13 09:45:00,39.77,39.84,39.7,39.72,280000.0,28.0421,28.0914,27.9927,28.0068,280000.0
2012-09-13 09:50:00,39.73,39.77,39.64,39.72,431700.0,28.0139,28.0421,27.9504,28.0068,431700.0
2012-09-13 09:55:00,39.72,39.83,39.71,39.79,438500.0,28.0068,28.0844,27.9998,28.0562,438500.0
2012-09-13 10:00:00,39.79,39.85,39.78,39.84,265500.0,28.0562,28.0985,28.0491,28.0914,265500.0
2012-09-13 10:05:00,39.84,39.85,39.79,39.82,180100.0,28.0914,28.0985,28.0562,28.0773,180100.0
2012-09-13 10:10:00,39.82,39.83,39.78,39.8,166700.0,28.0773,28.0844,28.0491,28.0632,166700.0
2012-09-13 10:15:00,39.78,39.82,39.78,39.8,145700.0,28.0491,28.0773,28.0491,28.0632,145700.0
2012-09-13 10:20:00,39.8,39.82,39.77,39.77,150200.0,28.0632,28.0773,28.0421,28.0421,150200.0
2012-09-13 10:25:00,39.77,39.79,39.75,39.75,92000.0,28.0421,28.0562,28.028,28.028,92000.0
2012-09-13 10:30:00,39.75,39.79,39.74,39.77,141700.0,28.028,28.0562,28.0209,28.0421,141700.0
2012-09-13 10:35:00,39.77,39.82,39.75,39.75,378400.0,28.0421,28.0773,28.028,28.028,378400.0
2012-09-13 10:40:00,39.75,39.77,39.71,39.71,184700.0,28.028,28.0421,27.9998,27.9998,184700.0
2012-09-13 10:45:00,39.72,39.76,39.66,39.74,297500.0,28.0068,28.035,27.9645,28.0209,297500.0
2012-09-13 10:50:00,39.74,39.75,39.71,39.73,123100.0,28.0209,28.028,27.9998,28.0139,123100.0
2012-09-13 10:55:00,39.72,39.76,39.68,39.75,107400.0,28.0068,28.035,27.9786,28.028,107400.0
2012-09-13 11:00:00,39.75,39.85,39.74,39.85,208200.0,28.028,28.0985,28.0209,28.0985,208200.0
2012-09-13 11:05:00,39.85,39.94,39.84,39.91,139500.0,28.0985,28.1619,28.0914,28.1408,139500.0
2012-09-13 11:10:00,39.91,39.98,39.9,39.93,250000.0,28.1408,28.1901,28.1337,28.1549,250000.0
2012-09-13 11:15:00,39.93,39.96,39.89,39.91,294200.0,28.1549,28.176,28.1267,28.1408,294200.0
2012-09-13 11:20:00,39.91,39.91,39.83,39.89,167300.0,28.1408,28.1408,28.0844,28.1267,167300.0
2012-09-13 11:25:00,39.89,39.98,39.86,39.97,248500.0,28.1267,28.1901,28.1055,28.1831,248500.0
2012-09-13 11:30:00,39.98,40.0,39.96,39.96,263100.0,28.1901,28.2043,28.176,28.176,263100.0
2012-09-13 11:35:00,39.96,39.97,39.88,39.89,145000.0,28.176,28.1831,28.1196,28.1267,145000.0
2012-09-13 11:40:00,39.89,39.9,39.85,39.86,119500.0,28.1267,28.1337,28.0985,28.1055,119500.0
2012-09-13 11:45:00,39.86,39.87,39.82,39.85,126900.0,28.1055,28.1126,28.0773,28.0985,126900.0
2012-09-13 11:50:00,39.85,39.87,39.81,39.83,92000.0,28.0985,28.1126,28.0703,28.0844,92000.0
2012-09-13 11:55:00,39.83,39.85,39.8,39.83,113500.0,28.0844,28.0985,28.0632,28.0844,113500.0
2012-09-13 12:00:00,39.83,39.86,39.76,39.86,126500.0,28.0844,28.1055,28.035,28.1055,126500.0
2012-09-13 12:05:00,39.86,39.95,39.85,39.91,210300.0,28.1055,28.169,28.0985,28.1408,210300.0
2012-09-13 12:10:00,39.91,39.91,39.87,39.87,89700.0,28.1408,28.1408,28.1126,28.1126,89700.0
2012-09-13 12:15:00,39.87,39.95,39.86,39.95,108400.0,28.1126,28.169,28.1055,28.169,108400.0
2012-09-13 12:20:00,39.95,40.08,39.95,40.06,386300.0,28.169,28.2607,28.169,28.2466,386300.0
2012-09-13 12:25:00,40.04,40.06,39.9,39.98,302000.0,28.2325,28.2466,28.1337,28.1901,302000.0
2012-09-13 12:30:00,39.98,40.49,39.94,40.24,1424700.0,28.1901,28.5498,28.1619,28.3735,1424700.0
2012-09-13 12:35:00,40.24,40.25,39.75,40.04,1590400.0,28.3735,28.3805,28.028,28.2325,1590400.0
2012-09-13 12:40:00,40.05,40.37,39.97,40.33,1365900.0,28.2395,28.4651,28.1831,28.4369,1365900.0
2012-09-13 12:45:00,40.33,40.42,40.31,40.34,1298900.0,28.4369,28.5004,28.4228,28.444,1298900.0
2012-09-13 12:50:00,40.33,40.36,40.2,40.26,455100.0,28.4369,28.4581,28.3453,28.3876,455100.0
2012-09-13 12:55:00,40.26,40.45,40.23,40.4,477300.0,28.3876,28.5215,28.3664,28.4863,477300.0
2012-09-13 13:00:00,40.41,40.59,40.37,40.58,936300.0,28.4933,28.6203,28.4651,28.6132,936300.0
2012-09-13 13:05:00,40.58,40.66,40.55,40.55,963600.0,28.6132,28.6696,28.5921,28.5921,963600.0
2012-09-13 13:10:00,40.55,40.58,40.45,40.47,549700.0,28.5921,28.6132,28.5215,28.5357,549700.0
2012-09-13 13:15:00,40.46,40.55,40.42,40.53,356400.0,28.5286,28.5921,28.5004,28.578,356400.0
2012-09-13 13:20:00,40.53,40.59,40.46,40.55,311700.0,28.578,28.6203,28.5286,28.5921,311700.0
2012-09-13 13:25:00,40.55,40.65,40.52,40.64,357700.0,28.5921,28.6626,28.5709,28.6555,357700.0
2012-09-13 13:30:00,40.64,40.75,40.63,40.74,597600.0,28.6555,28.7331,28.6485,28.726,597600.0
2012-09-13 13:35:00,40.74,40.81,40.69,40.75,707200.0,28.726,28.7754,28.6908,28.7331,707200.0
2012-09-13 13:40:00,40.75,40.79,40.74,40.76,331800.0,28.7331,28.7613,28.726,28.7401,331800.0
2012-09-13 13:45:00,40.76,40.82,40.75,40.79,566900.0,28.7401,28.7824,28.7331,28.7613,566900.0
2012-09-13 13:50:00,40.78,40.85,40.78,40.84,423300.0,28.7542,28.8036,28.7542,28.7965,423300.0
2012-09-13 13:55:00,40.84,40.84,40.78,40.8,501900.0,28.7965,28.7965,28.7542,28.7683,501900.0
2012-09-13 14:00:00,40.8,40.95,40.8,40.94,510400.0,28.7683,28.8741,28.7683,28.8671,510400.0
2012-09-13 14:05:00,40.94,40.98,40.88,40.93,537400.0,28.8671,28.8953,28.8247,28.86,537400.0
2012-09-13 14:10:00,40.94,41.11,40.92,41.09,1118400.0,28.8671,28.9869,28.8529,28.9728,1118400.0
2012-09-13 14:15:00,41.09,41.18,41.09,41.16,957700.0,28.9728,29.0363,28.9728,29.0222,957700.0
2012-09-13 14:20:00,41.18,41.36,41.15,41.36,1024800.0,29.0363,29.1632,29.0151,29.1632,1024800.0
2012-09-13 14:25:00,41.36,41.47,41.25,41.36,1256100.0,29.1632,29.2408,29.0856,29.1632,1256100.0
2012-09-13 14:30:00,41.36,41.47,41.35,41.46,2080700.0,29.1632,29.2408,29.1561,29.2337,2080700.0
2012-09-13 14:35:00,41.46,41.58,41.4,41.4,2004300.0,29.2337,29.3183,29.1914,29.1914,2004300.0
2012-09-13 14:40:00,41.41,41.47,41.37,41.47,860700.0,29.1985,29.2408,29.1702,29.2408,860700.0
2012-09-13 14:45:00,41.47,41.49,41.39,41.39,622500.0,29.2408,29.2549,29.1843,29.1843,622500.0
2012-09-13 14:50:00,41.4,41.4,41.27,41.34,924200.0,29.1914,29.1914,29.0997,29.1491,924200.0
2012-09-13 14:55:00,41.34,41.35,41.24,41.29,683500.0,29.1491,29.1561,29.0786,29.1138,683500.0
2012-09-13 15:00:00,41.3,41.33,41.23,41.27,750100.0,29.1209,29.142,29.0715,29.0997,750100.0
2012-09-13 15:05:00,41.27,41.38,41.26,41.36,689600.0,29.0997,29.1773,29.0927,29.1632,689600.0
2012-09-13 15:10:00,41.36,41.37,41.29,41.29,545800.0,29.1632,29.1702,29.1138,29.1138,545800.0
2012-09-13 15:15:00,41.3,41.31,41.21,41.22,630100.0,29.1209,29.1279,29.0574,29.0645,630100.0
2012-09-13 15:20:00,41.22,41.27,41.2,41.26,627200.0,29.0645,29.0997,29.0504,29.0927,627200.0
2012-09-13 15:25:00,41.27,41.29,41.2,41.25,905800.0,29.0997,29.1138,29.0504,29.0856,905800.0
2012-09-13 15:30:00,41.25,41.38,41.25,41.33,799800.0,29.0856,29.1773,29.0856,29.142,799800.0
2012-09-13 15:35:00,41.33,41.44,41.31,41.4,745600.0,29.142,29.2196,29.1279,29.1914,745600.0
2012-09-13 15:40:00,41.4,41.45,41.39,41.39,615900.0,29.1914,29.2267,29.1843,29.1843,615900.0
2012-09-13 15:45:00,41.39,41.43,41.34,41.41,797800.0,29.1843,29.2126,29.1491,29.1985,797800.0
2012-09-13 15:50:00,41.41,41.45,41.35,41.44,1019800.0,29.1985,29.2267,29.1561,29.2196,1019800.0
2012-09-13 15:55:00,41.44,41.45,41.38,41.41,1798200.0,29.2196,29.2267,29.1773,29.1985,1798200.0
2012-09-14 09:30:00,41.96,42.09,41.65,41.86,2506800.0,29.5863,29.6779,29.3677,29.5157,2506800.0
2012-09-14 09:35:00,41.86,42.03,41.81,42.0,1162200.0,29.5157,29.6356,29.4805,29.6145,1162200.0
2012-09-14 09:40:00,42.01,42.08,41.8,42.02,908800.0,29.6215,29.6709,29.4734,29.6286,908800.0
2012-09-14 09:45:00,42.02,42.03,41.81,41.84,494500.0,29.6286,29.6356,29.4805,29.5016,494500.0
2012-09-14 09:50:00,41.83,41.95,41.7,41.8,883600.0,29.4946,29.5792,29.4029,29.4734,883600.0
2012-09-14 09:55:00,41.8,41.81,41.63,41.63,525300.0,29.4734,29.4805,29.3536,29.3536,525300.0
2012-09-14 10:00:00,41.63,41.77,41.55,41.7,736500.0,29.3536,29.4523,29.2972,29.4029,736500.0
2012-09-14 10:05:00,41.7,41.75,41.61,41.7,634300.0,29.4029,29.4382,29.3395,29.4029,634300.0
2012-09-14 10:10:00,41.7,41.93,41.67,41.93,1192100.0,29.4029,29.5651,29.3818,29.5651,1192100.0
2012-09-14 10:15:00,41.94,41.95,41.84,41.91,668800.0,29.5722,29.5792,29.5016,29.551,668800.0
2012-09-14 10:20:00,41.91,41.99,41.88,41.9,691900.0,29.551,29.6074,29.5299,29.544,691900.0
2012-09-14 10:25:00,41.9,41.92,41.77,41.78,537900.0,29.544,29.5581,29.4523,29.4593,537900.0
2012-09-14 10:30:00,41.77,41.86,41.77,41.8,418200.0,29.4523,29.5157,29.4523,29.4734,418200.0
2012-09-14 10:35:00,41.8,41.89,41.77,41.86,708400.0,29.4734,29.5369,29.4523,29.5157,708400.0
2012-09-14 10:40:00,41.87,41.89,41.71,41.74,716500.0,29.5228,29.5369,29.41,29.4311,716500.0
2012-09-14 10:45:00,41.75,41.77,41.64,41.7,738300.0,29.4382,29.4523,29.3606,29.4029,738300.0
2012-09-14 10:50:00,41.7,41.72,41.57,41.65,628100.0,29.4029,29.417,29.3113,29.3677,628100.0
2012-09-14 10:55:00,41.65,41.75,41.6,41.71,570500.0,29.3677,29.4382,29.3324,29.41,570500.0
2012-09-14 11:00:00,41.7,41.77,41.65,41.68,801300.0,29.4029,29.4523,29.3677,29.3888,801300.0
2012-09-14 11:05:00,41.68,41.75,41.67,41.72,574000.0,29.3888,29.4382,29.3818,29.417,574000.0
2012-09-14 11:10:00,41.72,41.75,41.57,41.57,705600.0,29.417,29.4382,29.3113,29.3113,705600.0
2012-09-14 11:15:00,41.57,41.6,41.5,41.56,523200.0,29.3113,29.3324,29.2619,29.3042,523200.0
2012-09-14 11:20:00,41.56,41.67,41.55,41.63,334500.0,29.3042,29.3818,29.2972,29.3536,334500.0
2012-09-14 11:25:00,41.63,41.65,41.57,41.59,281900.0,29.3536,29.3677,29.3113,29.3254,281900.0
2012-09-14 11:30:00,41.6,41.6,41.5,41.55,316300.0,29.3324,29.3324,29.2619,29.2972,316300.0
2012-09-14 11:35:00,41.55,41.65,41.54,41.56,280500.0,29.2972,29.3677,29.2901,29.3042,280500.0
2012-09-14 11:40:00,41.56,41.57,41.36,41.4,869000.0,29.3042,29.3113,29.1632,29.1914,869000.0
2012-09-14 11:45:00,41.4,41.55,41.39,41.41,662300.0,29.1914,29.2972,29.1843,29.1985,662300.0
2012-09-14 11:50:00,41.41,41.42,41.28,41.32,612600.0,29.1985,29.2055,29.1068,29.135,612600.0
2012-09-14 11:55:00,41.31,41.39,41.23,41.38,605900.0,29.1279,29.1843,29.0715,29.1773,605900.0
2012-09-14 12:00:00,41.38,41.51,41.34,41.5,603600.0,29.1773,29.269,29.1491,29.2619,603600.0
2012-09-14 12:05:00,41.49,41.62,41.47,41.62,612000.0,29.2549,29.3465,29.2408,29.3465,612000.0
2012-09-14 12:10:00,41.62,41.68,41.61,41.62,504600.0,29.3465,29.3888,29.3395,29.3465,504600.0
2012-09-14 12:15:00,41.62,41.65,41.56,41.63,467100.0,29.3465,29.3677,29.3042,29.3536,467100.0
2012-09-14 12:20:00,41.63,41.68,41.62,41.66,321800.0,29.3536,29.3888,29.3465,29.3747,321800.0
2012-09-14 12:25:00,41.65,41.66,41.54,41.58,434900.0,29.3677,29.3747,29.2901,29.3183,434900.0
2012-09-14 12:30:00,41.58,41.59,41.51,41.51,247900.0,29.3183,29.3254,29.269,29.269,247900.0
2012-09-14 12:35:00,41.51,41.52,41.45,41.48,427200.0,29.269,29.276,29.2267,29.2478,427200.0
2012-09-14 12:40:00,41.48,41.55,41.48,41.53,311800.0,29.2478,29.2972,29.2478,29.2831,311800.0
2012-09-14 12:45:00,41.54,41.59,41.51,41.58,192400.0,29.2901,29.3254,29.269,29.3183,192400.0
2012-09-14 12:50:00,41.58,41.6,41.52,41.54,315100.0,29.3183,29.3324,29.276,29.2901,315100.0
2012-09-14 12:55:00,41.53,41.54,41.44,41.45,274300.0,29.2831,29.2901,29.2196,29.2267,274300.0
2012-09-14 13:00:00,41.44,41.47,41.41,41.42,220300.0,29.2196,29.2408,29.1985,29.2055,220300.0
2012-09-14 13:05:00,41.42,41.54,41.4,41.5,300600.0,29.2055,29.2901,29.1914,29.2619,300600.0
2012-09-14 13:10:00,41.5,41.5,41.45,41.46,169400.0,29.2619,29.2619,29.2267,29.2337,169400.0
2012-09-14 13:15:00,41.47,41.48,41.43,41.46,119300.0,29.2408,29.2478,29.2126,29.2337,119300.0
2012-09-14 13:20:00,41.45,41.45,41.37,41.38,211600.0,29.2267,29.2267,29.1702,29.1773,211600.0
2012-09-14 13:25:00,41.39,41.43,41.34,41.38,279200.0,29.1843,29.2126,29.1491,29.1773,279200.0
2012-09-14 13:30:00,41.39,41.49,41.38,41.45,295400.0,29.1843,29.2549,29.1773,29.2267,295400.0
2012-09-14 13:35:00,41.45,41.45,41.38,41.42,121300.0,29.2267,29.2267,29.1773,29.2055,121300.0
2012-09-14 13:40:00,41.41,41.42,41.34,41.34,149400.0,29.1985,29.2055,29.1491,29.1491,149400.0
2012-09-14 13:45:00,41.34,41.44,41.34,41.44,189900.0,29.1491,29.2196,29.1491,29.2196,189900.0
2012-09-14 13:50:00,41.43,41.49,41.43,41.47,190300.0,29.2126,29.2549,29.2126,29.2408,190300.0
2012-09-14 13:55:00,41.47,41.56,41.47,41.54,345300.0,29.2408,29.3042,29.2408,29.2901,345300.0
2012-09-14 14:00:00,41.55,41.65,41.55,41.61,260000.0,29.2972,29.3677,29.2972,29.3395,260000.0
2012-09-14 14:05:00,41.61,41.61,41.55,41.57,232900.0,29.3395,29.3395,29.2972,29.3113,232900.0
2012-09-14 14:10:00,41.58,41.58,41.52,41.53,295500.0,29.3183,29.3183,29.276,29.2831,295500.0
2012-09-14 14:15:00,41.53,41.55,41.5,41.52,147500.0,29.2831,29.2972,29.2619,29.276,147500.0
2012-09-14 14:20:00,41.54,41.6,41.53,41.59,167200.0,29.2901,29.3324,29.2831,29.3254,167200.0
2012-09-14 14:25:00,41.59,41.63,41.59,41.6,167400.0,29.3254,29.3536,29.3254,29.3324,167400.0
2012-09-14 14:30:00,41.6,41.6,41.52,41.57,160300.0,29.3324,29.3324,29.276,29.3113,160300.0
2012-09-14 14:35:00,41.56,41.58,41.48,41.48,183000.0,29.3042,29.3183,29.2478,29.2478,183000.0
2012-09-14 14:40:00,41.48,41.52,41.47,41.49,150300.0,29.2478,29.276,29.2408,29.2549,150300.0
2012-09-14 14:45:00,41.5,41.54,41.45,41.49,226700.0,29.2619,29.2901,29.2267,29.2549,226700.0
2012-09-14 14:50:00,41.49,41.5,41.42,41.45,192000.0,29.2549,29.2619,29.2055,29.2267,192000.0
2012-09-14 14:55:00,41.45,41.55,41.45,41.52,237100.0,29.2267,29.2972,29.2267,29.276,237100.0
2012-09-14 15:00:00,41.52,41.55,41.46,41.47,186300.0,29.276,29.2972,29.2337,29.2408,186300.0
2012-09-14 15:05:00,41.48,41.49,41.43,41.47,259100.0,29.2478,29.2549,29.2126,29.2408,259100.0
2012-09-14 15:10:00,41.47,41.51,41.44,41.5,204300.0,29.2408,29.269,29.2196,29.2619,204300.0
2012-09-14 15:15:00,41.51,41.54,41.48,41.54,251800.0,29.269,29.2901,29.2478,29.2901,251800.0
2012-09-14 15:20:00,41.54,41.55,41.35,41.38,644000.0,29.2901,29.2972,29.1561,29.1773,644000.0
2012-09-14 15:25:00,41.37,41.47,41.36,41.46,399400.0,29.1702,29.2408,29.1632,29.2337,399400.0
2012-09-14 15:30:00,41.46,41.47,41.35,41.35,503700.0,29.2337,29.2408,29.1561,29.1561,503700.0
2012-09-14 15:35:00,41.35,41.49,41.35,41.43,426700.0,29.1561,29.2549,29.1561,29.2126,426700.0
2012-09-14 15:40:00,41.43,41.5,41.41,41.49,326100.0,29.2126,29.2619,29.1985,29.2549,326100.0
2012-09-14 15:45:00,41.49,41.5,41.39,41.48,1047900.0,29.2549,29.2619,29.1843,29.2478,1047900.0
2012-09-14 15:50:00,41.47,41.5,41.42,41.44,887400.0,29.2408,29.2619,29.2055,29.2196,887400.0
2012-09-14 15:55:00,41.45,41.55,41.44,41.54,1315300.0,29.2267,29.2972,29.2196,29.2901,1315300.0
2012-09-17 09:30:00,40.94,41.23,40.94,41.1,1235600.0,28.8671,29.0715,28.8671,28.9799,1235600.0
2012-09-17 09:35:00,41.1,41.4,41.08,41.33,691200.0,28.9799,29.1914,28.9658,29.142,691200.0
2012-09-17 09:40:00,41.33,41.38,41.17,41.19,499900.0,29.142,29.1773,29.0292,29.0433,499900.0
2012-09-17 09:45:00,41.18,41.2,41.01,41.1,451100.0,29.0363,29.0504,28.9164,28.9799,451100.0
2012-09-17 09:50:00,41.1,41.28,41.09,41.13,368800.0,28.9799,29.1068,28.9728,29.001,368800.0
2012-09-17 09:55:00,41.13,41.19,41.09,41.16,226700.0,29.001,29.0433,28.9728,29.0222,226700.0
2012-09-17 10:00:00,41.16,41.16,41.1,41.13,230300.0,29.0222,29.0222,28.9799,29.001,230300.0
2012-09-17 10:05:00,41.12,41.23,41.1,41.21,221200.0,28.994,29.0715,28.9799,29.0574,221200.0
2012-09-17 10:10:00,41.21,41.36,41.2,41.35,266100.0,29.0574,29.1632,29.0504,29.1561,266100.0
2012-09-17 10:15:00,41.36,41.38,41.23,41.26,204300.0,29.1632,29.1773,29.0715,29.0927,204300.0
2012-09-17 10:20:00,41.25,41.26,41.16,41.18,237800.0,29.0856,29.0927,29.0222,29.0363,237800.0
2012-09-17 10:25:00,41.18,41.3,41.17,41.3,149300.0,29.0363,29.1209,29.0292,29.1209,149300.0
2012-09-17 10:30:00,41.3,41.36,41.28,41.29,176500.0,29.1209,29.1632,29.1068,29.1138,176500.0
2012-09-17 10:35:00,41.3,41.3,41.23,41.25,159400.0,29.1209,29.1209,29.0715,29.0856,159400.0
2012-09-17 10:40:00,41.24,41.26,41.21,41.22,85200.0,29.0786,29.0927,29.0574,29.0645,85200.0
2012-09-17 10:45:00,41.22,41.35,41.2,41.35,233400.0,29.0645,29.1561,29.0504,29.1561,233400.0
2012-09-17 10:50:00,41.35,41.39,41.25,41.32,389900.0,29.1561,29.1843,29.0856,29.135,389900.0
2012-09-17 10:55:00,41.33,41.33,41.25,41.26,191800.0,29.142,29.142,29.0856,29.0927,191800.0
2012-09-17 11:00:00,41.26,41.31,41.25,41.29,176200.0,29.0927,29.1279,29.0856,29.1138,176200.0
2012-09-17 11:05:00,41.29,41.32,41.23,41.26,138600.0,29.1138,29.135,29.0715,29.0927,138600.0
2012-09-17 11:10:00,41.26,41.28,41.25,41.25,113800.0,29.0927,29.1068,29.0856,29.0856,113800.0
2012-09-17 11:15:00,41.25,41.28,41.21,41.25,238800.0,29.0856,29.1068,29.0574,29.0856,238800.0
2012-09-17 11:20:00,41.25,41.3,41.24,41.28,94200.0,29.0856,29.1209,29.0786,29.1068,94200.0
2012-09-17 11:25:00,41.28,41.28,41.23,41.23,72000.0,29.1068,29.1068,29.0715,29.0715,72000.0
2012-09-17 11:30:00,41.23,41.3,41.23,41.29,120300.0,29.0715,29.1209,29.0715,29.1138,120300.0
2012-09-17 11:35:00,41.3,41.33,41.27,41.3,113700.0,29.1209,29.142,29.0997,29.1209,113700.0
2012-09-17 11:40:00,41.3,41.35,41.28,41.32,204200.0,29.1209,29.1561,29.1068,29.135,204200.0
2012-09-17 11:45:00,41.33,41.4,41.33,41.4,129300.0,29.142,29.1914,29.142,29.1914,129300.0
2012-09-17 11:50:00,41.4,41.44,41.36,41.36,194800.0,29.1914,29.2196,29.1632,29.1632,194800.0
2012-09-17 11:55:00,41.36,41.37,41.31,41.33,138500.0,29.1632,29.1702,29.1279,29.142,138500.0
2012-09-17 12:00:00,41.33,41.36,41.31,41.34,85100.0,29.142,29.1632,29.1279,29.1491,85100.0
2012-09-17 12:05:00,41.33,41.39,41.33,41.38,89500.0,29.142,29.1843,29.142,29.1773,89500.0
2012-09-17 12:10:00,41.38,41.38,41.35,41.35,88800.0,29.1773,29.1773,29.1561,29.1561,88800.0
2012-09-17 12:15:00,41.36,41.37,41.33,41.33,146800.0,29.1632,29.1702,29.142,29.142,146800.0
2012-09-17 12:20:00,41.33,41.37,41.33,41.33,124300.0,29.142,29.1702,29.142,29.142,124300.0
2012-09-17 12:25:00,41.33,41.36,41.32,41.34,117500.0,29.142,29.1632,29.135,29.1491,117500.0
2012-09-17 12:30:00,41.35,41.37,41.34,41.35,89700.0,29.1561,29.1702,29.1491,29.1561,89700.0
2012-09-17 12:35:00,41.35,41.39,41.34,41.36,110200.0,29.1561,29.1843,29.1491,29.1632,110200.0
2012-09-17 12:40:00,41.36,41.38,41.34,41.34,71400.0,29.1632,29.1773,29.1491,29.1491,71400.0
2012-09-17 12:45:00,41.35,41.35,41.33,41.35,47400.0,29.1561,29.1561,29.142,29.1561,47400.0
2012-09-17 12:50:00,41.34,41.35,41.29,41.3,114000.0,29.1491,29.1561,29.1138,29.1209,114000.0
2012-09-17 12:55:00,41.3,41.32,41.28,41.29,96000.0,29.1209,29.135,29.1068,29.1138,96000.0
2012-09-17 13:00:00,41.3,41.3,41.27,41.27,40500.0,29.1209,29.1209,29.0997,29.0997,40500.0
2012-09-17 13:05:00,41.27,41.29,41.24,41.24,57900.0,29.0997,29.1138,29.0786,29.0786,57900.0
2012-09-17 13:10:00,41.25,41.3,41.24,41.3,103000.0,29.0856,29.1209,29.0786,29.1209,103000.0
2012-09-17 13:15:00,41.29,41.3,41.25,41.26,75000.0,29.1138,29.1209,29.0856,29.0927,75000.0
2012-09-17 13:20:00,41.26,41.28,41.24,41.24,69700.0,29.0927,29.1068,29.0786,29.0786,69700.0
2012-09-17 13:25:00,41.24,41.26,41.22,41.26,68800.0,29.0786,29.0927,29.0645,29.0927,68800.0
2012-09-17 13:30:00,41.26,41.27,41.24,41.27,80300.0,29.0927,29.0997,29.0786,29.0997,80300.0
2012-09-17 13:35:00,41.26,41.27,41.21,41.22,109700.0,29.0927,29.0997,29.0574,29.0645,109700.0
2012-09-17 13:40:00,41.22,41.23,41.19,41.22,94000.0,29.0645,29.0715,29.0433,29.0645,94000.0
2012-09-17 13:45:00,41.22,41.24,41.17,41.18,122100.0,29.0645,29.0786,29.0292,29.0363,122100.0
2012-09-17 13:50:00,41.18,41.19,41.13,41.14,160300.0,29.0363,29.0433,29.001,29.0081,160300.0
2012-09-17 13:55:00,41.14,41.16,41.12,41.15,233700.0,29.0081,29.0222,28.994,29.0151,233700.0
2012-09-17 14:00:00,41.15,41.15,41.07,41.08,327600.0,29.0151,29.0151,28.9587,28.9658,327600.0
2012-09-17 14:05:00,41.08,41.1,41.0,41.03,399600.0,28.9658,28.9799,28.9094,28.9305,399600.0
2012-09-17 14:10:00,41.03,41.03,40.97,40.98,475600.0,28.9305,28.9305,28.8882,28.8953,475600.0
2012-09-17 14:15:00,40.98,41.1,40.98,41.09,252500.0,28.8953,28.9799,28.8953,28.9728,252500.0
2012-09-17 14:20:00,41.09,41.13,41.05,41.08,187300.0,28.9728,29.001,28.9446,28.9658,187300.0
2012-09-17 14:25:00,41.08,41.15,41.06,41.08,195300.0,28.9658,29.0151,28.9517,28.9658,195300.0
2012-09-17 14:30:00,41.08,41.09,41.0,41.02,211100.0,28.9658,28.9728,28.9094,28.9235,211100.0
2012-09-17 14:35:00,41.02,41.08,41.01,41.06,101700.0,28.9235,28.9658,28.9164,28.9517,101700.0
2012-09-17 14:40:00,41.06,41.06,41.01,41.05,165700.0,28.9517,28.9517,28.9164,28.9446,165700.0
2012-09-17 14:45:00,41.05,41.1,41.04,41.08,103500.0,28.9446,28.9799,28.9376,28.9658,103500.0
2012-09-17 14:50:00,41.09,41.1,41.03,41.04,118600.0,28.9728,28.9799,28.9305,28.9376,118600.0
2012-09-17 14:55:00,41.05,41.05,41.02,41.04,185200.0,28.9446,28.9446,28.9235,28.9376,185200.0
2012-09-17 15:00:00,41.04,41.06,41.03,41.04,212000.0,28.9376,28.9517,28.9305,28.9376,212000.0
2012-09-17 15:05:00,41.04,41.09,41.03,41.07,167100.0,28.9376,28.9728,28.9305,28.9587,167100.0
2012-09-17 15:10:00,41.07,41.09,41.06,41.06,250000.0,28.9587,28.9728,28.9517,28.9517,250000.0
2012-09-17 15:15:00,41.06,41.06,41.03,41.04,164400.0,28.9517,28.9517,28.9305,28.9376,164400.0
2012-09-17 15:20:00,41.04,41.08,41.03,41.08,121800.0,28.9376,28.9658,28.9305,28.9658,121800.0
2012-09-17 15:25:00,41.08,41.09,41.03,41.05,257700.0,28.9658,28.9728,28.9305,28.9446,257700.0
2012-09-17 15:30:00,41.05,41.08,41.02,41.06,224300.0,28.9446,28.9658,28.9235,28.9517,224300.0
2012-09-17 15:35:00,41.07,41.15,41.06,41.13,237900.0,28.9587,29.0151,28.9517,29.001,237900.0
2012-09-17 15:40:00,41.14,41.21,41.1,41.18,461300.0,29.0081,29.0574,28.9799,29.0363,461300.0
2012-09-17 15:45:00,41.19,41.23,41.17,41.2,422400.0,29.0433,29.0715,29.0292,29.0504,422400.0
2012-09-17 15:50:00,41.21,41.23,41.19,41.22,335900.0,29.0574,29.0715,29.0433,29.0645,335900.0
2012-09-17 15:55:00,41.21,41.23,41.17,41.21,802100.0,29.0574,29.0715,29.0292,29.0574,802100.0
2012-09-18 09:30:00,41.05,41.17,40.94,40.96,1399200.0,28.9446,29.0292,28.8671,28.8812,1399200.0
2012-09-18 09:35:00,40.96,40.96,40.76,40.78,895900.0,28.8812,28.8812,28.7401,28.7542,895900.0
2012-09-18 09:40:00,40.77,40.88,40.73,40.86,725900.0,28.7472,28.8247,28.719,28.8106,725900.0
2012-09-18 09:45:00,40.86,40.89,40.78,40.81,509400.0,28.8106,28.8318,28.7542,28.7754,509400.0
2012-09-18 09:50:00,40.81,40.83,40.66,40.83,885400.0,28.7754,28.7895,28.6696,28.7895,885400.0
2012-09-18 09:55:00,40.82,40.9,40.77,40.88,844200.0,28.7824,28.8388,28.7472,28.8247,844200.0
2012-09-18 10:00:00,40.88,40.91,40.83,40.86,383500.0,28.8247,28.8459,28.7895,28.8106,383500.0
2012-09-18 10:05:00,40.86,40.89,40.83,40.85,331700.0,28.8106,28.8318,28.7895,28.8036,331700.0
2012-09-18 10:10:00,40.86,40.9,40.84,40.88,267100.0,28.8106,28.8388,28.7965,28.8247,267100.0
2012-09-18 10:15:00,40.88,40.95,40.86,40.93,280600.0,28.8247,28.8741,28.8106,28.86,280600.0
2012-09-18 10:20:00,40.94,40.97,40.91,40.92,243600.0,28.8671,28.8882,28.8459,28.8529,243600.0
2012-09-18 10:25:00,40.92,41.03,40.89,40.99,423500.0,28.8529,28.9305,28.8318,28.9023,423500.0
2012-09-18 10:30:00,40.98,41.04,40.96,41.01,233800.0,28.8953,28.9376,28.8812,28.9164,233800.0
2012-09-18 10:35:00,41.0,41.05,40.99,41.02,251500.0,28.9094,28.9446,28.9023,28.9235,251500.0
2012-09-18 10:40:00,41.03,41.08,41.01,41.05,337400.0,28.9305,28.9658,28.9164,28.9446,337400.0
2012-09-18 10:45:00,41.05,41.1,41.0,41.09,555700.0,28.9446,28.9799,28.9094,28.9728,555700.0
2012-09-18 10:50:00,41.09,41.1,40.98,41.04,858100.0,28.9728,28.9799,28.8953,28.9376,858100.0
2012-09-18 10:55:00,41.04,41.23,40.99,41.22,592600.0,28.9376,29.0715,28.9023,29.0645,592600.0
2012-09-18 11:00:00,41.23,41.26,41.21,41.24,275700.0,29.0715,29.0927,29.0574,29.0786,275700.0
2012-09-18 11:05:00,41.24,41.24,41.15,41.19,284000.0,29.0786,29.0786,29.0151,29.0433,284000.0
2012-09-18 11:10:00,41.2,41.32,41.19,41.3,227100.0,29.0504,29.135,29.0433,29.1209,227100.0
2012-09-18 11:15:00,41.3,41.33,41.27,41.32,286400.0,29.1209,29.142,29.0997,29.135,286400.0
2012-09-18 11:20:00,41.32,41.32,41.27,41.27,162100.0,29.135,29.135,29.0997,29.0997,162100.0
2012-09-18 11:25:00,41.27,41.33,41.27,41.33,194300.0,29.0997,29.142,29.0997,29.142,194300.0
2012-09-18 11:30:00,41.32,41.33,41.17,41.17,238800.0,29.135,29.142,29.0292,29.0292,238800.0
2012-09-18 11:35:00,41.17,41.23,41.16,41.16,172500.0,29.0292,29.0715,29.0222,29.0222,172500.0
2012-09-18 11:40:00,41.16,41.16,41.11,41.12,119000.0,29.0222,29.0222,28.9869,28.994,119000.0
2012-09-18 11:45:00,41.13,41.17,41.13,41.15,85700.0,29.001,29.0292,29.001,29.0151,85700.0
2012-09-18 11:50:00,41.15,41.16,41.1,41.1,103800.0,29.0151,29.0222,28.9799,28.9799,103800.0
2012-09-18 11:55:00,41.11,41.11,41.07,41.09,167200.0,28.9869,28.9869,28.9587,28.9728,167200.0
2012-09-18 12:00:00,41.1,41.11,41.08,41.09,119300.0,28.9799,28.9869,28.9658,28.9728,119300.0
2012-09-18 12:05:00,41.09,41.14,41.08,41.11,93400.0,28.9728,29.0081,28.9658,28.9869,93400.0
2012-09-18 12:10:00,41.12,41.12,41.01,41.03,209400.0,28.994,28.994,28.9164,28.9305,209400.0
2012-09-18 12:15:00,41.03,41.06,40.99,41.0,341800.0,28.9305,28.9517,28.9023,28.9094,341800.0
2012-09-18 12:20:00,41.0,41.05,40.99,41.02,99000.0,28.9094,28.9446,28.9023,28.9235,99000.0
2012-09-18 12:25:00,41.01,41.04,41.01,41.01,90000.0,28.9164,28.9376,28.9164,28.9164,90000.0
2012-09-18 12:30:00,41.0,41.03,41.0,41.01,85200.0,28.9094,28.9305,28.9094,28.9164,85200.0
2012-09-18 12:35:00,41.02,41.02,41.0,41.02,76400.0,28.9235,28.9235,28.9094,28.9235,76400.0
2012-09-18 12:40:00,41.02,41.05,41.01,41.02,76700.0,28.9235,28.9446,28.9164,28.9235,76700.0
2012-09-18 12:45:00,41.03,41.04,41.01,41.04,93000.0,28.9305,28.9376,28.9164,28.9376,93000.0
2012-09-18 12:50:00,41.03,41.13,41.03,41.1,163900.0,28.9305,29.001,28.9305,28.9799,163900.0
2012-09-18 12:55:00,41.11,41.11,41.08,41.09,89700.0,28.9869,28.9869,28.9658,28.9728,89700.0
2012-09-18 13:00:00,41.09,41.1,41.07,41.07,69700.0,28.9728,28.9799,28.9587,28.9587,69700.0
2012-09-18 13:05:00,41.08,41.08,41.01,41.07,236400.0,28.9658,28.9658,28.9164,28.9587,236400.0
2012-09-18 13:10:00,41.07,41.1,41.05,41.09,110700.0,28.9587,28.9799,28.9446,28.9728,110700.0
2012-09-18 13:15:00,41.09,41.14,41.06,41.08,135900.0,28.9728,29.0081,28.9517,28.9658,135900.0
2012-09-18 13:20:00,41.07,41.08,41.02,41.08,107000.0,28.9587,28.9658,28.9235,28.9658,107000.0
2012-09-18 13:25:00,41.08,41.08,41.02,41.04,110800.0,28.9658,28.9658,28.9235,28.9376,110800.0
2012-09-18 13:30:00,41.04,41.04,41.0,41.02,130900.0,28.9376,28.9376,28.9094,28.9235,130900.0
2012-09-18 13:35:00,41.02,41.05,41.02,41.04,77200.0,28.9235,28.9446,28.9235,28.9376,77200.0
2012-09-18 13:40:00,41.04,41.06,41.01,41.02,94800.0,28.9376,28.9517,28.9164,28.9235,94800.0
2012-09-18 13:45:00,41.01,41.02,40.99,41.0,137100.0,28.9164,28.9235,28.9023,28.9094,137100.0
2012-09-18 13:50:00,41.01,41.01,40.99,41.0,136300.0,28.9164,28.9164,28.9023,28.9094,136300.0
2012-09-18 13:55:00,41.0,41.03,41.0,41.02,143900.0,28.9094,28.9305,28.9094,28.9235,143900.0
2012-09-18 14:00:00,41.02,41.04,41.01,41.01,101500.0,28.9235,28.9376,28.9164,28.9164,101500.0
2012-09-18 14:05:00,41.02,41.02,40.99,41.01,169700.0,28.9235,28.9235,28.9023,28.9164,169700.0
2012-09-18 14:10:00,41.01,41.02,40.98,41.02,91900.0,28.9164,28.9235,28.8953,28.9235,91900.0
2012-09-18 14:15:00,41.01,41.05,41.01,41.03,145500.0,28.9164,28.9446,28.9164,28.9305,145500.0
2012-09-18 14:20:00,41.03,41.12,41.0,41.08,412200.0,28.9305,28.994,28.9094,28.9658,412200.0
2012-09-18 14:25:00,41.09,41.1,40.99,40.99,206400.0,28.9728,28.9799,28.9023,28.9023,206400.0
2012-09-18 14:30:00,40.99,41.02,40.98,40.98,180800.0,28.9023,28.9235,28.8953,28.8953,180800.0
2012-09-18 14:35:00,40.98,41.02,40.96,41.01,234500.0,28.8953,28.9235,28.8812,28.9164,234500.0
2012-09-18 14:40:00,41.0,41.04,41.0,41.02,163000.0,28.9094,28.9376,28.9094,28.9235,163000.0
2012-09-18 14:45:00,41.02,41.07,41.02,41.07,115900.0,28.9235,28.9587,28.9235,28.9587,115900.0
2012-09-18 14:50:00,41.05,41.06,41.02,41.02,76300.0,28.9446,28.9517,28.9235,28.9235,76300.0
2012-09-18 14:55:00,41.02,41.04,41.01,41.04,135100.0,28.9235,28.9376,28.9164,28.9376,135100.0
2012-09-18 15:00:00,41.03,41.06,41.01,41.05,126000.0,28.9305,28.9517,28.9164,28.9446,126000.0
2012-09-18 15:05:00,41.05,41.11,41.04,41.07,222900.0,28.9446,28.9869,28.9376,28.9587,222900.0
2012-09-18 15:10:00,41.08,41.15,41.07,41.15,262000.0,28.9658,29.0151,28.9587,29.0151,262000.0
2012-09-18 15:15:00,41.15,41.15,41.07,41.09,205900.0,29.0151,29.0151,28.9587,28.9728,205900.0
2012-09-18 15:20:00,41.08,41.12,41.07,41.1,293600.0,28.9658,28.994,28.9587,28.9799,293600.0
2012-09-18 15:25:00,41.09,41.14,41.09,41.14,210400.0,28.9728,29.0081,28.9728,29.0081,210400.0
2012-09-18 15:30:00,41.14,41.18,41.11,41.17,245100.0,29.0081,29.0363,28.9869,29.0292,245100.0
2012-09-18 15:35:00,41.17,41.18,41.12,41.17,260200.0,29.0292,29.0363,28.994,29.0292,260200.0
2012-09-18 15:40:00,41.18,41.18,41.11,41.15,384400.0,29.0363,29.0363,28.9869,29.0151,384400.0
2012-09-18 15:45:00,41.14,41.18,41.12,41.15,506600.0,29.0081,29.0363,28.994,29.0151,506600.0
2012-09-18 15:50:00,41.15,41.2,41.15,41.2,364400.0,29.0151,29.0504,29.0151,29.0504,364400.0
2012-09-18 15:55:00,41.19,41.25,41.16,41.24,914300.0,29.0433,29.0856,29.0222,29.0786,914300.0
2012-09-19 09:30:00,41.3,41.39,41.04,41.29,1186600.0,29.1209,29.1843,28.9376,29.1138,1186600.0
2012-09-19 09:35:00,41.3,41.3,41.11,41.16,881800.0,29.1209,29.1209,28.9869,29.0222,881800.0
2012-09-19 09:40:00,41.16,41.25,41.12,41.16,608000.0,29.0222,29.0856,28.994,29.0222,608000.0
2012-09-19 09:45:00,41.16,41.3,41.16,41.21,217400.0,29.0222,29.1209,29.0222,29.0574,217400.0
2012-09-19 09:50:00,41.2,41.31,41.2,41.31,313200.0,29.0504,29.1279,29.0504,29.1279,313200.0
2012-09-19 09:55:00,41.31,41.38,41.27,41.28,233900.0,29.1279,29.1773,29.0997,29.1068,233900.0
2012-09-19 10:00:00,41.28,41.58,41.27,41.58,561700.0,29.1068,29.3183,29.0997,29.3183,561700.0
2012-09-19 10:05:00,41.58,41.61,41.48,41.58,414700.0,29.3183,29.3395,29.2478,29.3183,414700.0
2012-09-19 10:10:00,41.58,41.75,41.57,41.71,643900.0,29.3183,29.4382,29.3113,29.41,643900.0
2012-09-19 10:15:00,41.72,41.76,41.66,41.67,363800.0,29.417,29.4452,29.3747,29.3818,363800.0
2012-09-19 10:20:00,41.65,41.66,41.57,41.6,396600.0,29.3677,29.3747,29.3113,29.3324,396600.0
2012-09-19 10:25:00,41.59,41.6,41.54,41.54,258600.0,29.3254,29.3324,29.2901,29.2901,258600.0
2012-09-19 10:30:00,41.53,41.58,41.43,41.48,538300.0,29.2831,29.3183,29.2126,29.2478,538300.0
2012-09-19 10:35:00,41.48,41.56,41.47,41.53,407000.0,29.2478,29.3042,29.2408,29.2831,407000.0
2012-09-19 10:40:00,41.53,41.53,41.4,41.47,224000.0,29.2831,29.2831,29.1914,29.2408,224000.0
2012-09-19 10:45:00,41.47,41.53,41.42,41.49,589400.0,29.2408,29.2831,29.2055,29.2549,589400.0
2012-09-19 10:50:00,41.49,41.52,41.43,41.48,125300.0,29.2549,29.276,29.2126,29.2478,125300.0
2012-09-19 10:55:00,41.48,41.53,41.43,41.43,266600.0,29.2478,29.2831,29.2126,29.2126,266600.0
2012-09-19 11:00:00,41.43,41.47,41.41,41.45,186800.0,29.2126,29.2408,29.1985,29.2267,186800.0
2012-09-19 11:05:00,41.45,41.52,41.42,41.47,231100.0,29.2267,29.276,29.2055,29.2408,231100.0
2012-09-19 11:10:00,41.46,41.5,41.43,41.49,204700.0,29.2337,29.2619,29.2126,29.2549,204700.0
2012-09-19 11:15:00,41.49,41.53,41.47,41.51,360300.0,29.2549,29.2831,29.2408,29.269,360300.0
2012-09-19 11:20:00,41.51,41.59,41.49,41.56,617300.0,29.269,29.3254,29.2549,29.3042,617300.0
2012-09-19 11:25:00,41.55,41.64,41.49,41.5,569000.0,29.2972,29.3606,29.2549,29.2619,569000.0
2012-09-19 11:30:00,41.51,41.51,41.45,41.46,200100.0,29.269,29.269,29.2267,29.2337,200100.0
2012-09-19 11:35:00,41.46,41.52,41.46,41.51,126300.0,29.2337,29.276,29.2337,29.269,126300.0
2012-09-19 11:40:00,41.52,41.57,41.51,41.52,131700.0,29.276,29.3113,29.269,29.276,131700.0
2012-09-19 11:45:00,41.53,41.55,41.5,41.54,94900.0,29.2831,29.2972,29.2619,29.2901,94900.0
2012-09-19 11:50:00,41.54,41.55,41.48,41.49,108400.0,29.2901,29.2972,29.2478,29.2549,108400.0
2012-09-19 11:55:00,41.48,41.51,41.47,41.5,180700.0,29.2478,29.269,29.2408,29.2619,180700.0
2012-09-19 12:00:00,41.5,41.5,41.43,41.45,145700.0,29.2619,29.2619,29.2126,29.2267,145700.0
2012-09-19 12:05:00,41.45,41.5,41.44,41.48,95400.0,29.2267,29.2619,29.2196,29.2478,95400.0
2012-09-19 12:10:00,41.48,41.49,41.44,41.44,85600.0,29.2478,29.2549,29.2196,29.2196,85600.0
2012-09-19 12:15:00,41.45,41.45,41.38,41.4,185600.0,29.2267,29.2267,29.1773,29.1914,185600.0
2012-09-19 12:20:00,41.4,41.43,41.39,41.39,143600.0,29.1914,29.2126,29.1843,29.1843,143600.0
2012-09-19 12:25:00,41.39,41.49,41.37,41.47,157100.0,29.1843,29.2549,29.1702,29.2408,157100.0
2012-09-19 12:30:00,41.47,41.53,41.46,41.52,158100.0,29.2408,29.2831,29.2337,29.276,158100.0
2012-09-19 12:35:00,41.52,41.55,41.48,41.51,285200.0,29.276,29.2972,29.2478,29.269,285200.0
2012-09-19 12:40:00,41.5,41.56,41.49,41.54,164800.0,29.2619,29.3042,29.2549,29.2901,164800.0
2012-09-19 12:45:00,41.54,41.56,41.49,41.54,198400.0,29.2901,29.3042,29.2549,29.2901,198400.0
2012-09-19 12:50:00,41.55,41.59,41.53,41.57,117100.0,29.2972,29.3254,29.2831,29.3113,117100.0
2012-09-19 12:55:00,41.57,41.61,41.56,41.58,221500.0,29.3113,29.3395,29.3042,29.3183,221500.0
2012-09-19 13:00:00,41.58,41.6,41.56,41.57,115800.0,29.3183,29.3324,29.3042,29.3113,115800.0
2012-09-19 13:05:00,41.56,41.58,41.48,41.48,163000.0,29.3042,29.3183,29.2478,29.2478,163000.0
2012-09-19 13:10:00,41.48,41.49,41.47,41.49,97900.0,29.2478,29.2549,29.2408,29.2549,97900.0
2012-09-19 13:15:00,41.48,41.5,41.44,41.45,100300.0,29.2478,29.2619,29.2196,29.2267,100300.0
2012-09-19 13:20:00,41.45,41.47,41.43,41.44,85100.0,29.2267,29.2408,29.2126,29.2196,85100.0
2012-09-19 13:25:00,41.43,41.44,41.39,41.41,149500.0,29.2126,29.2196,29.1843,29.1985,149500.0
2012-09-19 13:30:00,41.41,41.46,41.4,41.44,134600.0,29.1985,29.2337,29.1914,29.2196,134600.0
2012-09-19 13:35:00,41.43,41.43,41.37,41.42,259700.0,29.2126,29.2126,29.1702,29.2055,259700.0
2012-09-19 13:40:00,41.41,41.42,41.37,41.38,207800.0,29.1985,29.2055,29.1702,29.1773,207800.0
2012-09-19 13:45:00,41.38,41.41,41.36,41.37,146200.0,29.1773,29.1985,29.1632,29.1702,146200.0
2012-09-19 13:50:00,41.37,41.4,41.34,41.38,197400.0,29.1702,29.1914,29.1491,29.1773,197400.0
2012-09-19 13:55:00,41.38,41.41,41.37,41.4,108900.0,29.1773,29.1985,29.1702,29.1914,108900.0
2012-09-19 14:00:00,41.39,41.4,41.36,41.38,84100.0,29.1843,29.1914,29.1632,29.1773,84100.0
2012-09-19 14:05:00,41.39,41.41,41.38,41.38,92600.0,29.1843,29.1985,29.1773,29.1773,92600.0
2012-09-19 14:10:00,41.38,41.4,41.37,41.38,56000.0,29.1773,29.1914,29.1702,29.1773,56000.0
2012-09-19 14:15:00,41.38,41.41,41.36,41.4,98500.0,29.1773,29.1985,29.1632,29.1914,98500.0
2012-09-19 14:20:00,41.41,41.45,41.4,41.44,154800.0,29.1985,29.2267,29.1914,29.2196,154800.0
2012-09-19 14:25:00,41.44,41.46,41.39,41.39,167000.0,29.2196,29.2337,29.1843,29.1843,167000.0
2012-09-19 14:30:00,41.4,41.45,41.38,41.44,164600.0,29.1914,29.2267,29.1773,29.2196,164600.0
2012-09-19 14:35:00,41.44,41.45,41.4,41.43,105100.0,29.2196,29.2267,29.1914,29.2126,105100.0
2012-09-19 14:40:00,41.43,41.45,41.38,41.45,158600.0,29.2126,29.2267,29.1773,29.2267,158600.0
2012-09-19 14:45:00,41.45,41.48,41.43,41.48,118200.0,29.2267,29.2478,29.2126,29.2478,118200.0
2012-09-19 14:50:00,41.48,41.51,41.47,41.5,129500.0,29.2478,29.269,29.2408,29.2619,129500.0
2012-09-19 14:55:00,41.49,41.52,41.47,41.51,161700.0,29.2549,29.276,29.2408,29.269,161700.0
2012-09-19 15:00:00,41.51,41.51,41.47,41.48,132300.0,29.269,29.269,29.2408,29.2478,132300.0
2012-09-19 15:05:00,41.47,41.5,41.44,41.47,177100.0,29.2408,29.2619,29.2196,29.2408,177100.0
2012-09-19 15:10:00,41.48,41.53,41.47,41.49,157600.0,29.2478,29.2831,29.2408,29.2549,157600.0
2012-09-19 15:15:00,41.49,41.5,41.46,41.47,90900.0,29.2549,29.2619,29.2337,29.2408,90900.0
2012-09-19 15:20:00,41.47,41.48,41.44,41.48,111200.0,29.2408,29.2478,29.2196,29.2478,111200.0
2012-09-19 15:25:00,41.47,41.49,41.45,41.46,269200.0,29.2408,29.2549,29.2267,29.2337,269200.0
2012-09-19 15:30:00,41.46,41.48,41.42,41.43,291500.0,29.2337,29.2478,29.2055,29.2126,291500.0
2012-09-19 15:35:00,41.44,41.46,41.4,41.46,154600.0,29.2196,29.2337,29.1914,29.2337,154600.0
2012-09-19 15:40:00,41.46,41.47,41.44,41.45,201300.0,29.2337,29.2408,29.2196,29.2267,201300.0
2012-09-19 15:45:00,41.46,41.46,41.4,41.45,332400.0,29.2337,29.2337,29.1914,29.2267,332400.0
2012-09-19 15:50:00,41.44,41.47,41.39,41.4,351000.0,29.2196,29.2408,29.1843,29.1914,351000.0
2012-09-19 15:55:00,41.4,41.42,41.33,41.34,831800.0,29.1914,29.2055,29.142,29.1491,831800.0
2012-09-20 09:30:00,40.96,41.02,40.78,40.79,990300.0,28.8812,28.9235,28.7542,28.7613,990300.0
2012-09-20 09:35:00,40.79,40.81,40.66,40.8,707400.0,28.7613,28.7754,28.6696,28.7683,707400.0
2012-09-20 09:40:00,40.8,40.81,40.71,40.77,701300.0,28.7683,28.7754,28.7049,28.7472,701300.0
2012-09-20 09:45:00,40.77,40.82,40.55,40.59,540900.0,28.7472,28.7824,28.5921,28.6203,540900.0
2012-09-20 09:50:00,40.59,40.62,40.55,40.59,461400.0,28.6203,28.6414,28.5921,28.6203,461400.0
2012-09-20 09:55:00,40.6,40.69,40.57,40.67,551200.0,28.6273,28.6908,28.6062,28.6767,551200.0
2012-09-20 10:00:00,40.67,40.75,40.61,40.68,296500.0,28.6767,28.7331,28.6344,28.6837,296500.0
2012-09-20 10:05:00,40.67,40.72,40.61,40.63,336000.0,28.6767,28.7119,28.6344,28.6485,336000.0
2012-09-20 10:10:00,40.63,40.75,40.62,40.71,395400.0,28.6485,28.7331,28.6414,28.7049,395400.0
2012-09-20 10:15:00,40.71,40.76,40.7,40.75,301100.0,28.7049,28.7401,28.6978,28.7331,301100.0
2012-09-20 10:20:00,40.74,40.75,40.67,40.68,333600.0,28.726,28.7331,28.6767,28.6837,333600.0
2012-09-20 10:25:00,40.69,40.73,40.66,40.7,199500.0,28.6908,28.719,28.6696,28.6978,199500.0
2012-09-20 10:30:00,40.7,40.76,40.67,40.72,378400.0,28.6978,28.7401,28.6767,28.7119,378400.0
2012-09-20 10:35:00,40.73,40.87,40.73,40.85,243200.0,28.719,28.8177,28.719,28.8036,243200.0
2012-09-20 10:40:00,40.84,40.87,40.78,40.83,182700.0,28.7965,28.8177,28.7542,28.7895,182700.0
2012-09-20 10:45:00,40.84,40.9,40.84,40.88,197700.0,28.7965,28.8388,28.7965,28.8247,197700.0
2012-09-20 10:50:00,40.88,40.94,40.84,40.92,235200.0,28.8247,28.8671,28.7965,28.8529,235200.0
2012-09-20 10:55:00,40.92,40.94,40.88,40.92,247100.0,28.8529,28.8671,28.8247,28.8529,247100.0
2012-09-20 11:00:00,40.93,40.98,40.93,40.96,256500.0,28.86,28.8953,28.86,28.8812,256500.0
2012-09-20 11:05:00,40.97,40.98,40.92,40.95,133100.0,28.8882,28.8953,28.8529,28.8741,133100.0
2012-09-20 11:10:00,40.95,40.96,40.85,40.86,171000.0,28.8741,28.8812,28.8036,28.8106,171000.0
2012-09-20 11:15:00,40.86,40.87,40.81,40.82,256000.0,28.8106,28.8177,28.7754,28.7824,256000.0
2012-09-20 11:20:00,40.83,40.85,40.81,40.84,185600.0,28.7895,28.8036,28.7754,28.7965,185600.0
2012-09-20 11:25:00,40.85,40.89,40.83,40.85,218800.0,28.8036,28.8318,28.7895,28.8036,218800.0
2012-09-20 11:30:00,40.86,40.92,40.85,40.91,119400.0,28.8106,28.8529,28.8036,28.8459,119400.0
2012-09-20 11:35:00,40.92,40.97,40.9,40.93,150100.0,28.8529,28.8882,28.8388,28.86,150100.0
2012-09-20 11:40:00,40.94,41.0,40.92,40.99,111400.0,28.8671,28.9094,28.8529,28.9023,111400.0
2012-09-20 11:45:00,40.99,41.0,40.95,40.98,109800.0,28.9023,28.9094,28.8741,28.8953,109800.0
2012-09-20 11:50:00,40.98,40.99,40.96,40.97,87300.0,28.8953,28.9023,28.8812,28.8882,87300.0
2012-09-20 11:55:00,40.97,41.0,40.97,40.97,108100.0,28.8882,28.9094,28.8882,28.8882,108100.0
2012-09-20 12:00:00,40.98,41.03,40.97,41.02,115300.0,28.8953,28.9305,28.8882,28.9235,115300.0
2012-09-20 12:05:00,41.02,41.02,40.99,41.01,107700.0,28.9235,28.9235,28.9023,28.9164,107700.0
2012-09-20 12:10:00,41.0,41.01,40.95,40.97,96500.0,28.9094,28.9164,28.8741,28.8882,96500.0
2012-09-20 12:15:00,40.98,40.99,40.95,40.96,131300.0,28.8953,28.9023,28.8741,28.8812,131300.0
2012-09-20 12:20:00,40.96,40.96,40.93,40.94,88000.0,28.8812,28.8812,28.86,28.8671,88000.0
2012-09-20 12:25:00,40.93,40.94,40.85,40.87,225800.0,28.86,28.8671,28.8036,28.8177,225800.0
2012-09-20 12:30:00,40.87,40.91,40.84,40.91,229000.0,28.8177,28.8459,28.7965,28.8459,229000.0
2012-09-20 12:35:00,40.91,40.91,40.88,40.9,127600.0,28.8459,28.8459,28.8247,28.8388,127600.0
2012-09-20 12:40:00,40.89,40.93,40.89,40.93,118100.0,28.8318,28.86,28.8318,28.86,118100.0
2012-09-20 12:45:00,40.93,40.96,40.88,40.89,190300.0,28.86,28.8812,28.8247,28.8318,190300.0
2012-09-20 12:50:00,40.89,40.93,40.88,40.91,86300.0,28.8318,28.86,28.8247,28.8459,86300.0
2012-09-20 12:55:00,40.91,40.91,40.87,40.88,163200.0,28.8459,28.8459,28.8177,28.8247,163200.0
2012-09-20 13:00:00,40.87,40.9,40.85,40.88,190600.0,28.8177,28.8388,28.8036,28.8247,190600.0
2012-09-20 13:05:00,40.89,40.9,40.86,40.86,159200.0,28.8318,28.8388,28.8106,28.8106,159200.0
2012-09-20 13:10:00,40.86,40.92,40.84,40.91,171400.0,28.8106,28.8529,28.7965,28.8459,171400.0
2012-09-20 13:15:00,40.92,40.92,40.86,40.87,113100.0,28.8529,28.8529,28.8106,28.8177,113100.0
2012-09-20 13:20:00,40.87,40.88,40.85,40.87,129000.0,28.8177,28.8247,28.8036,28.8177,129000.0
2012-09-20 13:25:00,40.87,40.9,40.86,40.86,186600.0,28.8177,28.8388,28.8106,28.8106,186600.0
2012-09-20 13:30:00,40.86,40.91,40.85,40.9,103600.0,28.8106,28.8459,28.8036,28.8388,103600.0
2012-09-20 13:35:00,40.9,40.98,40.9,40.95,126100.0,28.8388,28.8953,28.8388,28.8741,126100.0
2012-09-20 13:40:00,40.95,40.98,40.93,40.98,62100.0,28.8741,28.8953,28.86,28.8953,62100.0
2012-09-20 13:45:00,40.97,40.99,40.96,40.98,91300.0,28.8882,28.9023,28.8812,28.8953,91300.0
2012-09-20 13:50:00,40.98,41.01,40.98,41.0,75200.0,28.8953,28.9164,28.8953,28.9094,75200.0
2012-09-20 13:55:00,41.01,41.01,40.98,41.0,110900.0,28.9164,28.9164,28.8953,28.9094,110900.0
2012-09-20 14:00:00,41.01,41.03,40.99,41.02,114800.0,28.9164,28.9305,28.9023,28.9235,114800.0
2012-09-20 14:05:00,41.03,41.1,41.02,41.09,513500.0,28.9305,28.9799,28.9235,28.9728,513500.0
2012-09-20 14:10:00,41.1,41.16,41.09,41.12,289900.0,28.9799,29.0222,28.9728,28.994,289900.0
2012-09-20 14:15:00,41.12,41.13,41.06,41.07,143600.0,28.994,29.001,28.9517,28.9587,143600.0
2012-09-20 14:20:00,41.06,41.11,41.06,41.1,170500.0,28.9517,28.9869,28.9517,28.9799,170500.0
2012-09-20 14:25:00,41.09,41.16,41.08,41.11,190700.0,28.9728,29.0222,28.9658,28.9869,190700.0
2012-09-20 14:30:00,41.11,41.19,41.08,41.19,144200.0,28.9869,29.0433,28.9658,29.0433,144200.0
2012-09-20 14:35:00,41.18,41.19,41.14,41.14,112600.0,29.0363,29.0433,29.0081,29.0081,112600.0
2012-09-20 14:40:00,41.15,41.18,41.15,41.16,133400.0,29.0151,29.0363,29.0151,29.0222,133400.0
2012-09-20 14:45:00,41.16,41.19,41.14,41.19,188300.0,29.0222,29.0433,29.0081,29.0433,188300.0
2012-09-20 14:50:00,41.19,41.21,41.17,41.21,135300.0,29.0433,29.0574,29.0292,29.0574,135300.0
2012-09-20 14:55:00,41.2,41.21,41.19,41.2,252700.0,29.0504,29.0574,29.0433,29.0504,252700.0
2012-09-20 15:00:00,41.2,41.21,41.18,41.18,175800.0,29.0504,29.0574,29.0363,29.0363,175800.0
2012-09-20 15:05:00,41.17,41.2,41.16,41.2,268000.0,29.0292,29.0504,29.0222,29.0504,268000.0
2012-09-20 15:10:00,41.2,41.2,41.15,41.16,185600.0,29.0504,29.0504,29.0151,29.0222,185600.0
2012-09-20 15:15:00,41.16,41.18,41.14,41.15,205200.0,29.0222,29.0363,29.0081,29.0151,205200.0
2012-09-20 15:20:00,41.14,41.2,41.14,41.18,403100.0,29.0081,29.0504,29.0081,29.0363,403100.0
2012-09-20 15:25:00,41.18,41.23,41.17,41.22,155700.0,29.0363,29.0715,29.0292,29.0645,155700.0
2012-09-20 15:30:00,41.2,41.23,41.2,41.22,303600.0,29.0504,29.0715,29.0504,29.0645,303600.0
2012-09-20 15:35:00,41.21,41.26,41.21,41.23,286900.0,29.0574,29.0927,29.0574,29.0715,286900.0
2012-09-20 15:40:00,41.23,41.24,41.21,41.23,328200.0,29.0715,29.0786,29.0574,29.0715,328200.0
2012-09-20 15:45:00,41.23,41.24,41.18,41.18,643300.0,29.0715,29.0786,29.0363,29.0363,643300.0
2012-09-20 15:50:00,41.18,41.22,41.18,41.2,430800.0,29.0363,29.0645,29.0363,29.0504,430800.0
2012-09-20 15:55:00,41.19,41.28,41.18,41.25,898500.0,29.0433,29.1068,29.0363,29.0856,898500.0
2012-09-21 09:30:00,41.53,41.7,41.42,41.54,4932200.0,29.2831,29.4029,29.2055,29.2901,4932200.0
2012-09-21 09:35:00,41.53,41.54,41.34,41.46,769200.0,29.2831,29.2901,29.1491,29.2337,769200.0
2012-09-21 09:40:00,41.46,41.46,41.23,41.31,564900.0,29.2337,29.2337,29.0715,29.1279,564900.0
2012-09-21 09:45:00,41.31,41.37,41.23,41.3,296600.0,29.1279,29.1702,29.0715,29.1209,296600.0
2012-09-21 09:50:00,41.3,41.41,41.26,41.39,213000.0,29.1209,29.1985,29.0927,29.1843,213000.0
2012-09-21 09:55:00,41.4,41.4,41.31,41.39,182400.0,29.1914,29.1914,29.1279,29.1843,182400.0
2012-09-21 10:00:00,41.39,41.4,41.27,41.29,249400.0,29.1843,29.1914,29.0997,29.1138,249400.0
2012-09-21 10:05:00,41.28,41.34,41.26,41.3,159600.0,29.1068,29.1491,29.0927,29.1209,159600.0
2012-09-21 10:10:00,41.31,41.32,41.24,41.28,207300.0,29.1279,29.135,29.0786,29.1068,207300.0
2012-09-21 10:15:00,41.28,41.29,41.25,41.26,240700.0,29.1068,29.1138,29.0856,29.0927,240700.0
2012-09-21 10:20:00,41.26,41.28,41.24,41.27,144200.0,29.0927,29.1068,29.0786,29.0997,144200.0
2012-09-21 10:25:00,41.26,41.3,41.24,41.26,185800.0,29.0927,29.1209,29.0786,29.0927,185800.0
2012-09-21 10:30:00,41.25,41.3,41.22,41.26,230000.0,29.0856,29.1209,29.0645,29.0927,230000.0
2012-09-21 10:35:00,41.26,41.29,41.21,41.26,690900.0,29.0927,29.1138,29.0574,29.0927,690900.0
2012-09-21 10:40:00,41.26,41.26,41.16,41.19,181200.0,29.0927,29.0927,29.0222,29.0433,181200.0
2012-09-21 10:45:00,41.19,41.22,41.15,41.16,153800.0,29.0433,29.0645,29.0151,29.0222,153800.0
2012-09-21 10:50:00,41.16,41.18,41.03,41.04,429300.0,29.0222,29.0363,28.9305,28.9376,429300.0
2012-09-21 10:55:00,41.04,41.04,40.87,40.87,552100.0,28.9376,28.9376,28.8177,28.8177,552100.0
2012-09-21 11:00:00,40.87,41.01,40.77,40.98,871300.0,28.8177,28.9164,28.7472,28.8953,871300.0
2012-09-21 11:05:00,40.97,41.01,40.95,40.97,186800.0,28.8882,28.9164,28.8741,28.8882,186800.0
2012-09-21 11:10:00,40.97,40.98,40.92,40.96,187100.0,28.8882,28.8953,28.8529,28.8812,187100.0
2012-09-21 11:15:00,40.95,41.05,40.95,41.03,163900.0,28.8741,28.9446,28.8741,28.9305,163900.0
2012-09-21 11:20:00,41.04,41.04,40.98,41.03,168600.0,28.9376,28.9376,28.8953,28.9305,168600.0
2012-09-21 11:25:00,41.03,41.03,40.97,40.99,149300.0,28.9305,28.9305,28.8882,28.9023,149300.0
2012-09-21 11:30:00,40.99,41.06,40.99,41.04,217100.0,28.9023,28.9517,28.9023,28.9376,217100.0
2012-09-21 11:35:00,41.03,41.06,41.02,41.06,125700.0,28.9305,28.9517,28.9235,28.9517,125700.0
2012-09-21 11:40:00,41.06,41.09,41.05,41.09,148200.0,28.9517,28.9728,28.9446,28.9728,148200.0
2012-09-21 11:45:00,41.08,41.13,41.08,41.1,119500.0,28.9658,29.001,28.9658,28.9799,119500.0
2012-09-21 11:50:00,41.1,41.1,40.99,41.0,134000.0,28.9799,28.9799,28.9023,28.9094,134000.0
2012-09-21 11:55:00,40.99,41.0,40.96,40.98,86900.0,28.9023,28.9094,28.8812,28.8953,86900.0
2012-09-21 12:00:00,40.98,41.01,40.98,41.0,118900.0,28.8953,28.9164,28.8953,28.9094,118900.0
2012-09-21 12:05:00,40.99,41.0,40.97,40.98,220900.0,28.9023,28.9094,28.8882,28.8953,220900.0
2012-09-21 12:10:00,40.98,40.98,40.95,40.95,119900.0,28.8953,28.8953,28.8741,28.8741,119900.0
2012-09-21 12:15:00,40.95,40.96,40.89,40.89,276400.0,28.8741,28.8812,28.8318,28.8318,276400.0
2012-09-21 12:20:00,40.9,40.9,40.84,40.84,142400.0,28.8388,28.8388,28.7965,28.7965,142400.0
2012-09-21 12:25:00,40.85,40.86,40.83,40.84,296500.0,28.8036,28.8106,28.7895,28.7965,296500.0
2012-09-21 12:30:00,40.84,40.9,40.83,40.9,115000.0,28.7965,28.8388,28.7895,28.8388,115000.0
2012-09-21 12:35:00,40.9,40.94,40.89,40.89,140500.0,28.8388,28.8671,28.8318,28.8318,140500.0
2012-09-21 12:40:00,40.9,40.91,40.88,40.89,79500.0,28.8388,28.8459,28.8247,28.8318,79500.0
2012-09-21 12:45:00,40.88,40.89,40.86,40.87,52800.0,28.8247,28.8318,28.8106,28.8177,52800.0
2012-09-21 12:50:00,40.86,40.89,40.86,40.88,77900.0,28.8106,28.8318,28.8106,28.8247,77900.0
2012-09-21 12:55:00,40.88,40.89,40.82,40.88,209500.0,28.8247,28.8318,28.7824,28.8247,209500.0
2012-09-21 13:00:00,40.87,40.89,40.84,40.87,80900.0,28.8177,28.8318,28.7965,28.8177,80900.0
2012-09-21 13:05:00,40.86,40.93,40.86,40.89,123900.0,28.8106,28.86,28.8106,28.8318,123900.0
2012-09-21 13:10:00,40.89,40.92,40.89,40.91,69200.0,28.8318,28.8529,28.8318,28.8459,69200.0
2012-09-21 13:15:00,40.91,40.95,40.9,40.95,77800.0,28.8459,28.8741,28.8388,28.8741,77800.0
2012-09-21 13:20:00,40.94,40.96,40.94,40.95,65500.0,28.8671,28.8812,28.8671,28.8741,65500.0
2012-09-21 13:25:00,40.96,40.97,40.94,40.96,119300.0,28.8812,28.8882,28.8671,28.8812,119300.0
2012-09-21 13:30:00,40.95,40.99,40.95,40.96,90900.0,28.8741,28.9023,28.8741,28.8812,90900.0
2012-09-21 13:35:00,40.96,41.01,40.96,41.0,60800.0,28.8812,28.9164,28.8812,28.9094,60800.0
2012-09-21 13:40:00,41.01,41.03,41.0,41.02,116500.0,28.9164,28.9305,28.9094,28.9235,116500.0
2012-09-21 13:45:00,41.02,41.03,40.98,40.98,126300.0,28.9235,28.9305,28.8953,28.8953,126300.0
2012-09-21 13:50:00,40.98,40.99,40.97,40.97,63900.0,28.8953,28.9023,28.8882,28.8882,63900.0
2012-09-21 13:55:00,40.97,40.99,40.96,40.97,84700.0,28.8882,28.9023,28.8812,28.8882,84700.0
2012-09-21 14:00:00,40.98,41.02,40.97,41.01,176400.0,28.8953,28.9235,28.8882,28.9164,176400.0
2012-09-21 14:05:00,41.01,41.03,41.0,41.01,128800.0,28.9164,28.9305,28.9094,28.9164,128800.0
2012-09-21 14:10:00,41.0,41.01,40.96,40.97,121000.0,28.9094,28.9164,28.8812,28.8882,121000.0
2012-09-21 14:15:00,40.97,40.97,40.9,40.91,178600.0,28.8882,28.8882,28.8388,28.8459,178600.0
2012-09-21 14:20:00,40.92,40.94,40.91,40.92,140200.0,28.8529,28.8671,28.8459,28.8529,140200.0
2012-09-21 14:25:00,40.92,40.96,40.91,40.94,96000.0,28.8529,28.8812,28.8459,28.8671,96000.0
2012-09-21 14:30:00,40.94,40.97,40.94,40.95,80600.0,28.8671,28.8882,28.8671,28.8741,80600.0
2012-09-21 14:35:00,40.95,40.96,40.92,40.94,109600.0,28.8741,28.8812,28.8529,28.8671,109600.0
2012-09-21 14:40:00,40.93,40.96,40.92,40.95,164200.0,28.86,28.8812,28.8529,28.8741,164200.0
2012-09-21 14:45:00,40.95,41.02,40.94,40.98,138100.0,28.8741,28.9235,28.8671,28.8953,138100.0
2012-09-21 14:50:00,40.98,41.0,40.97,40.99,110900.0,28.8953,28.9094,28.8882,28.9023,110900.0
2012-09-21 14:55:00,41.0,41.01,40.98,41.0,114200.0,28.9094,28.9164,28.8953,28.9094,114200.0
2012-09-21 15:00:00,40.99,41.02,40.97,40.99,251800.0,28.9023,28.9235,28.8882,28.9023,251800.0
2012-09-21 15:05:00,41.0,41.01,40.97,40.98,94700.0,28.9094,28.9164,28.8882,28.8953,94700.0
2012-09-21 15:10:00,40.97,40.98,40.94,40.95,188400.0,28.8882,28.8953,28.8671,28.8741,188400.0
2012-09-21 15:15:00,40.95,40.97,40.9,40.97,254500.0,28.8741,28.8882,28.8388,28.8882,254500.0
2012-09-21 15:20:00,40.96,40.99,40.95,40.99,230000.0,28.8812,28.9023,28.8741,28.9023,230000.0
2012-09-21 15:25:00,40.98,41.0,40.93,40.96,197500.0,28.8953,28.9094,28.86,28.8812,197500.0
2012-09-21 15:30:00,40.95,40.99,40.95,40.98,153300.0,28.8741,28.9023,28.8741,28.8953,153300.0
2012-09-21 15:35:00,40.97,40.98,40.95,40.95,132100.0,28.8882,28.8953,28.8741,28.8741,132100.0
2012-09-21 15:40:00,40.95,41.0,40.93,40.95,369000.0,28.8741,28.9094,28.86,28.8741,369000.0
2012-09-21 15:45:00,40.95,40.96,40.91,40.94,654100.0,28.8741,28.8812,28.8459,28.8671,654100.0
2012-09-21 15:50:00,40.94,40.96,40.9,40.9,588300.0,28.8671,28.8812,28.8388,28.8388,588300.0
2012-09-21 15:55:00,40.91,40.91,40.85,40.87,1197300.0,28.8459,28.8459,28.8036,28.8177,1197300.0
2012-09-24 09:30:00,40.61,40.8,40.59,40.76,546800.0,28.6344,28.7683,28.6203,28.7401,546800.0
2012-09-24 09:35:00,40.77,40.77,40.64,40.69,490600.0,28.7472,28.7472,28.6555,28.6908,490600.0
2012-09-24 09:40:00,40.7,40.76,40.65,40.67,367200.0,28.6978,28.7401,28.6626,28.6767,367200.0
2012-09-24 09:45:00,40.67,40.83,40.65,40.81,514800.0,28.6767,28.7895,28.6626,28.7754,514800.0
2012-09-24 09:50:00,40.81,40.92,40.79,40.91,605500.0,28.7754,28.8529,28.7613,28.8459,605500.0
2012-09-24 09:55:00,40.91,40.95,40.87,40.9,312600.0,28.8459,28.8741,28.8177,28.8388,312600.0
2012-09-24 10:00:00,40.9,40.98,40.9,40.98,164600.0,28.8388,28.8953,28.8388,28.8953,164600.0
2012-09-24 10:05:00,40.98,41.0,40.94,40.97,235200.0,28.8953,28.9094,28.8671,28.8882,235200.0
2012-09-24 10:10:00,40.96,40.99,40.91,40.97,308800.0,28.8812,28.9023,28.8459,28.8882,308800.0
2012-09-24 10:15:00,40.97,40.99,40.94,40.96,161800.0,28.8882,28.9023,28.8671,28.8812,161800.0
2012-09-24 10:20:00,40.97,41.0,40.89,41.0,404800.0,28.8882,28.9094,28.8318,28.9094,404800.0
2012-09-24 10:25:00,40.99,41.08,40.96,41.08,437200.0,28.9023,28.9658,28.8812,28.9658,437200.0
2012-09-24 10:30:00,41.08,41.15,41.07,41.13,352500.0,28.9658,29.0151,28.9587,29.001,352500.0
2012-09-24 10:35:00,41.13,41.18,41.12,41.17,165300.0,29.001,29.0363,28.994,29.0292,165300.0
2012-09-24 10:40:00,41.18,41.22,41.13,41.22,269500.0,29.0363,29.0645,29.001,29.0645,269500.0
2012-09-24 10:45:00,41.22,41.29,41.2,41.22,256200.0,29.0645,29.1138,29.0504,29.0645,256200.0
2012-09-24 10:50:00,41.21,41.35,41.21,41.35,418800.0,29.0574,29.1561,29.0574,29.1561,418800.0
2012-09-24 10:55:00,41.35,41.44,41.33,41.36,466900.0,29.1561,29.2196,29.142,29.1632,466900.0
2012-09-24 11:00:00,41.36,41.37,41.32,41.33,220300.0,29.1632,29.1702,29.135,29.142,220300.0
2012-09-24 11:05:00,41.33,41.34,41.29,41.31,165700.0,29.142,29.1491,29.1138,29.1279,165700.0
2012-09-24 11:10:00,41.31,41.32,41.25,41.26,248100.0,29.1279,29.135,29.0856,29.0927,248100.0
2012-09-24 11:15:00,41.26,41.28,41.22,41.25,223300.0,29.0927,29.1068,29.0645,29.0856,223300.0
2012-09-24 11:20:00,41.24,41.29,41.23,41.24,189700.0,29.0786,29.1138,29.0715,29.0786,189700.0
2012-09-24 11:25:00,41.25,41.28,41.23,41.27,215400.0,29.0856,29.1068,29.0715,29.0997,215400.0
2012-09-24 11:30:00,41.27,41.29,41.26,41.28,182600.0,29.0997,29.1138,29.0927,29.1068,182600.0
2012-09-24 11:35:00,41.28,41.3,41.25,41.25,190800.0,29.1068,29.1209,29.0856,29.0856,190800.0
2012-09-24 11:40:00,41.25,41.29,41.22,41.28,164000.0,29.0856,29.1138,29.0645,29.1068,164000.0
2012-09-24 11:45:00,41.29,41.29,41.23,41.25,99900.0,29.1138,29.1138,29.0715,29.0856,99900.0
2012-09-24 11:50:00,41.24,41.25,41.2,41.21,161700.0,29.0786,29.0856,29.0504,29.0574,161700.0
2012-09-24 11:55:00,41.21,41.22,41.2,41.21,109200.0,29.0574,29.0645,29.0504,29.0574,109200.0
2012-09-24 12:00:00,41.2,41.25,41.2,41.21,77600.0,29.0504,29.0856,29.0504,29.0574,77600.0
2012-09-24 12:05:00,41.22,41.25,41.21,41.24,43600.0,29.0645,29.0856,29.0574,29.0786,43600.0
2012-09-24 12:10:00,41.24,41.27,41.23,41.26,62300.0,29.0786,29.0997,29.0715,29.0927,62300.0
2012-09-24 12:15:00,41.25,41.27,41.25,41.26,31900.0,29.0856,29.0997,29.0856,29.0927,31900.0
2012-09-24 12:20:00,41.26,41.26,41.21,41.21,115800.0,29.0927,29.0927,29.0574,29.0574,115800.0
2012-09-24 12:25:00,41.22,41.25,41.2,41.21,115700.0,29.0645,29.0856,29.0504,29.0574,115700.0
2012-09-24 12:30:00,41.2,41.21,41.17,41.17,120600.0,29.0504,29.0574,29.0292,29.0292,120600.0
2012-09-24 12:35:00,41.17,41.19,41.14,41.17,178400.0,29.0292,29.0433,29.0081,29.0292,178400.0
2012-09-24 12:40:00,41.17,41.2,41.15,41.2,125000.0,29.0292,29.0504,29.0151,29.0504,125000.0
2012-09-24 12:45:00,41.2,41.21,41.18,41.18,71200.0,29.0504,29.0574,29.0363,29.0363,71200.0
2012-09-24 12:50:00,41.19,41.21,41.18,41.18,46900.0,29.0433,29.0574,29.0363,29.0363,46900.0
2012-09-24 12:55:00,41.19,41.2,41.17,41.19,80000.0,29.0433,29.0504,29.0292,29.0433,80000.0
2012-09-24 13:00:00,41.18,41.19,41.16,41.19,125300.0,29.0363,29.0433,29.0222,29.0433,125300.0
2012-09-24 13:05:00,41.18,41.19,41.17,41.18,69800.0,29.0363,29.0433,29.0292,29.0363,69800.0
2012-09-24 13:10:00,41.18,41.19,41.15,41.16,157100.0,29.0363,29.0433,29.0151,29.0222,157100.0
2012-09-24 13:15:00,41.15,41.16,41.14,41.14,146500.0,29.0151,29.0222,29.0081,29.0081,146500.0
2012-09-24 13:20:00,41.15,41.17,41.13,41.17,93700.0,29.0151,29.0292,29.001,29.0292,93700.0
2012-09-24 13:25:00,41.17,41.19,41.15,41.16,110700.0,29.0292,29.0433,29.0151,29.0222,110700.0
2012-09-24 13:30:00,41.16,41.16,41.08,41.09,203200.0,29.0222,29.0222,28.9658,28.9728,203200.0
2012-09-24 13:35:00,41.09,41.09,41.08,41.09,113800.0,28.9728,28.9728,28.9658,28.9728,113800.0
2012-09-24 13:40:00,41.09,41.1,41.06,41.06,113400.0,28.9728,28.9799,28.9517,28.9517,113400.0
2012-09-24 13:45:00,41.07,41.1,41.05,41.1,153600.0,28.9587,28.9799,28.9446,28.9799,153600.0
2012-09-24 13:50:00,41.1,41.13,41.09,41.11,170400.0,28.9799,29.001,28.9728,28.9869,170400.0
2012-09-24 13:55:00,41.11,41.12,41.07,41.09,212100.0,28.9869,28.994,28.9587,28.9728,212100.0
2012-09-24 14:00:00,41.08,41.1,41.07,41.08,108300.0,28.9658,28.9799,28.9587,28.9658,108300.0
2012-09-24 14:05:00,41.07,41.1,41.07,41.1,90700.0,28.9587,28.9799,28.9587,28.9799,90700.0
2012-09-24 14:10:00,41.09,41.15,41.09,41.15,167800.0,28.9728,29.0151,28.9728,29.0151,167800.0
2012-09-24 14:15:00,41.15,41.22,41.14,41.22,288000.0,29.0151,29.0645,29.0081,29.0645,288000.0
2012-09-24 14:20:00,41.21,41.25,41.2,41.21,189600.0,29.0574,29.0856,29.0504,29.0574,189600.0
2012-09-24 14:25:00,41.21,41.3,41.21,41.3,193400.0,29.0574,29.1209,29.0574,29.1209,193400.0
2012-09-24 14:30:00,41.3,41.33,41.27,41.29,244600.0,29.1209,29.142,29.0997,29.1138,244600.0
2012-09-24 14:35:00,41.28,41.36,41.28,41.33,175100.0,29.1068,29.1632,29.1068,29.142,175100.0
2012-09-24 14:40:00,41.33,41.35,41.31,41.33,160800.0,29.142,29.1561,29.1279,29.142,160800.0
2012-09-24 14:45:00,41.33,41.38,41.33,41.37,104600.0,29.142,29.1773,29.142,29.1702,104600.0
2012-09-24 14:50:00,41.37,41.47,41.36,41.44,343400.0,29.1702,29.2408,29.1632,29.2196,343400.0
2012-09-24 14:55:00,41.44,41.45,41.4,41.45,260300.0,29.2196,29.2267,29.1914,29.2267,260300.0
2012-09-24 15:00:00,41.45,41.45,41.34,41.35,253400.0,29.2267,29.2267,29.1491,29.1561,253400.0
2012-09-24 15:05:00,41.35,41.41,41.34,41.41,258000.0,29.1561,29.1985,29.1491,29.1985,258000.0
2012-09-24 15:10:00,41.4,41.41,41.29,41.32,287200.0,29.1914,29.1985,29.1138,29.135,287200.0
2012-09-24 15:15:00,41.32,41.36,41.29,41.33,194700.0,29.135,29.1632,29.1138,29.142,194700.0
2012-09-24 15:20:00,41.33,41.38,41.3,41.37,187200.0,29.142,29.1773,29.1209,29.1702,187200.0
2012-09-24 15:25:00,41.37,41.42,41.36,41.38,331500.0,29.1702,29.2055,29.1632,29.1773,331500.0
2012-09-24 15:30:00,41.38,41.38,41.32,41.34,252400.0,29.1773,29.1773,29.135,29.1491,252400.0
2012-09-24 15:35:00,41.33,41.41,41.33,41.36,305900.0,29.142,29.1985,29.142,29.1632,305900.0
2012-09-24 15:40:00,41.37,41.37,41.29,41.3,438500.0,29.1702,29.1702,29.1138,29.1209,438500.0
2012-09-24 15:45:00,41.3,41.33,41.26,41.28,435500.0,29.1209,29.142,29.0927,29.1068,435500.0
2012-09-24 15:50:00,41.28,41.28,41.22,41.23,491200.0,29.1068,29.1068,29.0645,29.0715,491200.0
2012-09-24 15:55:00,41.24,41.27,41.2,41.24,1048300.0,29.0786,29.0997,29.0504,29.0786,1048300.0
2012-09-25 09:30:00,41.45,41.55,41.14,41.19,686300.0,29.2267,29.2972,29.0081,29.0433,686300.0
2012-09-25 09:35:00,41.2,41.28,41.17,41.25,679900.0,29.0504,29.1068,29.0292,29.0856,679900.0
2012-09-25 09:40:00,41.26,41.41,41.23,41.39,329600.0,29.0927,29.1985,29.0715,29.1843,329600.0
2012-09-25 09:45:00,41.38,41.39,41.24,41.35,462700.0,29.1773,29.1843,29.0786,29.1561,462700.0
2012-09-25 09:50:00,41.35,41.39,41.23,41.26,374100.0,29.1561,29.1843,29.0715,29.0927,374100.0
2012-09-25 09:55:00,41.26,41.32,41.21,41.32,543800.0,29.0927,29.135,29.0574,29.135,543800.0
2012-09-25 10:00:00,41.29,41.36,41.26,41.33,651900.0,29.1138,29.1632,29.0927,29.142,651900.0
2012-09-25 10:05:00,41.33,41.34,41.26,41.27,539900.0,29.142,29.1491,29.0927,29.0997,539900.0
2012-09-25 10:10:00,41.26,41.28,41.05,41.05,408400.0,29.0927,29.1068,28.9446,28.9446,408400.0
2012-09-25 10:15:00,41.05,41.17,41.05,41.15,260200.0,28.9446,29.0292,28.9446,29.0151,260200.0
2012-09-25 10:20:00,41.14,41.25,41.13,41.19,227600.0,29.0081,29.0856,29.001,29.0433,227600.0
2012-09-25 10:25:00,41.19,41.23,41.1,41.14,158600.0,29.0433,29.0715,28.9799,29.0081,158600.0
2012-09-25 10:30:00,41.13,41.16,41.11,41.13,125100.0,29.001,29.0222,28.9869,29.001,125100.0
2012-09-25 10:35:00,41.12,41.21,41.12,41.15,169500.0,28.994,29.0574,28.994,29.0151,169500.0
2012-09-25 10:40:00,41.15,41.22,41.14,41.21,87900.0,29.0151,29.0645,29.0081,29.0574,87900.0
2012-09-25 10:45:00,41.21,41.31,41.21,41.29,196300.0,29.0574,29.1279,29.0574,29.1138,196300.0
2012-09-25 10:50:00,41.29,41.3,41.22,41.29,336800.0,29.1138,29.1209,29.0645,29.1138,336800.0
2012-09-25 10:55:00,41.29,41.32,41.29,41.32,166100.0,29.1138,29.135,29.1138,29.135,166100.0
2012-09-25 11:00:00,41.32,41.43,41.31,41.37,295400.0,29.135,29.2126,29.1279,29.1702,295400.0
2012-09-25 11:05:00,41.37,41.4,41.28,41.3,271200.0,29.1702,29.1914,29.1068,29.1209,271200.0
2012-09-25 11:10:00,41.3,41.3,41.24,41.26,144800.0,29.1209,29.1209,29.0786,29.0927,144800.0
2012-09-25 11:15:00,41.26,41.27,41.22,41.23,122500.0,29.0927,29.0997,29.0645,29.0715,122500.0
2012-09-25 11:20:00,41.23,41.24,41.21,41.22,105900.0,29.0715,29.0786,29.0574,29.0645,105900.0
2012-09-25 11:25:00,41.23,41.26,41.22,41.25,144700.0,29.0715,29.0927,29.0645,29.0856,144700.0
2012-09-25 11:30:00,41.24,41.24,41.21,41.23,73800.0,29.0786,29.0786,29.0574,29.0715,73800.0
2012-09-25 11:35:00,41.24,41.26,41.22,41.25,120300.0,29.0786,29.0927,29.0645,29.0856,120300.0
2012-09-25 11:40:00,41.26,41.26,41.22,41.23,53000.0,29.0927,29.0927,29.0645,29.0715,53000.0
2012-09-25 11:45:00,41.22,41.22,41.17,41.19,166900.0,29.0645,29.0645,29.0292,29.0433,166900.0
2012-09-25 11:50:00,41.19,41.21,41.17,41.18,95500.0,29.0433,29.0574,29.0292,29.0363,95500.0
2012-09-25 11:55:00,41.19,41.21,41.14,41.18,129200.0,29.0433,29.0574,29.0081,29.0363,129200.0
2012-09-25 12:00:00,41.18,41.19,41.11,41.15,175500.0,29.0363,29.0433,28.9869,29.0151,175500.0
2012-09-25 12:05:00,41.14,41.18,41.11,41.17,125200.0,29.0081,29.0363,28.9869,29.0292,125200.0
2012-09-25 12:10:00,41.17,41.18,41.13,41.15,93600.0,29.0292,29.0363,29.001,29.0151,93600.0
2012-09-25 12:15:00,41.16,41.16,41.06,41.09,156200.0,29.0222,29.0222,28.9517,28.9728,156200.0
2012-09-25 12:20:00,41.09,41.11,41.06,41.11,96500.0,28.9728,28.9869,28.9517,28.9869,96500.0
2012-09-25 12:25:00,41.11,41.15,41.07,41.08,140700.0,28.9869,29.0151,28.9587,28.9658,140700.0
2012-09-25 12:30:00,41.08,41.11,41.03,41.04,266500.0,28.9658,28.9869,28.9305,28.9376,266500.0
2012-09-25 12:35:00,41.03,41.05,40.94,40.94,268100.0,28.9305,28.9446,28.8671,28.8671,268100.0
2012-09-25 12:40:00,40.94,40.96,40.86,40.91,293800.0,28.8671,28.8812,28.8106,28.8459,293800.0
2012-09-25 12:45:00,40.91,40.94,40.87,40.92,205600.0,28.8459,28.8671,28.8177,28.8529,205600.0
2012-09-25 12:50:00,40.93,40.94,40.9,40.93,102900.0,28.86,28.8671,28.8388,28.86,102900.0
2012-09-25 12:55:00,40.93,40.98,40.92,40.96,103800.0,28.86,28.8953,28.8529,28.8812,103800.0
2012-09-25 13:00:00,40.97,40.97,40.91,40.93,145800.0,28.8882,28.8882,28.8459,28.86,145800.0
2012-09-25 13:05:00,40.93,40.96,40.93,40.94,53600.0,28.86,28.8812,28.86,28.8671,53600.0
2012-09-25 13:10:00,40.94,40.98,40.94,40.97,63100.0,28.8671,28.8953,28.8671,28.8882,63100.0
2012-09-25 13:15:00,40.97,40.97,40.91,40.91,69900.0,28.8882,28.8882,28.8459,28.8459,69900.0
2012-09-25 13:20:00,40.91,40.92,40.88,40.91,106100.0,28.8459,28.8529,28.8247,28.8459,106100.0
2012-09-25 13:25:00,40.9,40.93,40.89,40.91,72400.0,28.8388,28.86,28.8318,28.8459,72400.0
2012-09-25 13:30:00,40.91,40.96,40.87,40.96,126400.0,28.8459,28.8812,28.8177,28.8812,126400.0
2012-09-25 13:35:00,40.96,40.99,40.87,40.87,161400.0,28.8812,28.9023,28.8177,28.8177,161400.0
2012-09-25 13:40:00,40.88,40.88,40.81,40.81,132700.0,28.8247,28.8247,28.7754,28.7754,132700.0
2012-09-25 13:45:00,40.81,40.86,40.81,40.83,131700.0,28.7754,28.8106,28.7754,28.7895,131700.0
2012-09-25 13:50:00,40.83,40.9,40.83,40.88,117100.0,28.7895,28.8388,28.7895,28.8247,117100.0
2012-09-25 13:55:00,40.87,40.89,40.86,40.88,95700.0,28.8177,28.8318,28.8106,28.8247,95700.0
2012-09-25 14:00:00,40.88,40.89,40.85,40.85,67500.0,28.8247,28.8318,28.8036,28.8036,67500.0
2012-09-25 14:05:00,40.85,40.86,40.81,40.81,146100.0,28.8036,28.8106,28.7754,28.7754,146100.0
2012-09-25 14:10:00,40.81,40.86,40.81,40.83,246300.0,28.7754,28.8106,28.7754,28.7895,246300.0
2012-09-25 14:15:00,40.83,40.88,40.79,40.79,266100.0,28.7895,28.8247,28.7613,28.7613,266100.0
2012-09-25 14:20:00,40.8,40.81,40.76,40.79,158600.0,28.7683,28.7754,28.7401,28.7613,158600.0
2012-09-25 14:25:00,40.8,40.84,40.77,40.84,170300.0,28.7683,28.7965,28.7472,28.7965,170300.0
2012-09-25 14:30:00,40.84,40.88,40.8,40.87,228400.0,28.7965,28.8247,28.7683,28.8177,228400.0
2012-09-25 14:35:00,40.86,40.87,40.86,40.87,116900.0,28.8106,28.8177,28.8106,28.8177,116900.0
2012-09-25 14:40:00,40.86,40.87,40.82,40.84,115300.0,28.8106,28.8177,28.7824,28.7965,115300.0
2012-09-25 14:45:00,40.83,40.84,40.75,40.83,253800.0,28.7895,28.7965,28.7331,28.7895,253800.0
2012-09-25 14:50:00,40.82,40.84,40.79,40.8,232300.0,28.7824,28.7965,28.7613,28.7683,232300.0
2012-09-25 14:55:00,40.81,40.82,40.74,40.75,207400.0,28.7754,28.7824,28.726,28.7331,207400.0
2012-09-25 15:00:00,40.75,40.78,40.72,40.74,218300.0,28.7331,28.7542,28.7119,28.726,218300.0
2012-09-25 15:05:00,40.74,40.75,40.68,40.7,282800.0,28.726,28.7331,28.6837,28.6978,282800.0
2012-09-25 15:10:00,40.69,40.72,40.53,40.69,649900.0,28.6908,28.7119,28.578,28.6908,649900.0
2012-09-25 15:15:00,40.69,40.7,40.56,40.59,312500.0,28.6908,28.6978,28.5991,28.6203,312500.0
2012-09-25 15:20:00,40.59,40.7,40.58,40.64,334100.0,28.6203,28.6978,28.6132,28.6555,334100.0
2012-09-25 15:25:00,40.64,40.67,40.62,40.66,452400.0,28.6555,28.6767,28.6414,28.6696,452400.0
2012-09-25 15:30:00,40.66,40.7,40.64,40.7,382400.0,28.6696,28.6978,28.6555,28.6978,382400.0
2012-09-25 15:35:00,40.69,40.75,40.64,40.64,427100.0,28.6908,28.7331,28.6555,28.6555,427100.0
2012-09-25 15:40:00,40.64,40.69,40.6,40.66,420000.0,28.6555,28.6908,28.6273,28.6696,420000.0
2012-09-25 15:45:00,40.66,40.69,40.57,40.64,824600.0,28.6696,28.6908,28.6062,28.6555,824600.0
2012-09-25 15:50:00,40.63,40.66,40.57,40.64,669700.0,28.6485,28.6696,28.6062,28.6555,669700.0
2012-09-25 15:55:00,40.63,40.64,40.56,40.57,1528400.0,28.6485,28.6555,28.5991,28.6062,1528400.0
2012-09-26 09:30:00,40.13,40.24,40.07,40.15,1180900.0,28.2959,28.3735,28.2536,28.31,1180900.0
2012-09-26 09:35:00,40.15,40.17,40.07,40.11,661400.0,28.31,28.3241,28.2536,28.2818,661400.0
2012-09-26 09:40:00,40.11,40.15,39.7,39.98,1212300.0,28.2818,28.31,27.9927,28.1901,1212300.0
2012-09-26 09:45:00,39.98,40.0,39.9,39.95,703400.0,28.1901,28.2043,28.1337,28.169,703400.0
2012-09-26 09:50:00,39.95,40.14,39.94,40.13,694800.0,28.169,28.303,28.1619,28.2959,694800.0
2012-09-26 09:55:00,40.14,40.18,40.12,40.17,452200.0,28.303,28.3312,28.2889,28.3241,452200.0
2012-09-26 10:00:00,40.16,40.37,40.12,40.37,657400.0,28.3171,28.4651,28.2889,28.4651,657400.0
2012-09-26 10:05:00,40.36,40.37,40.2,40.23,387900.0,28.4581,28.4651,28.3453,28.3664,387900.0
2012-09-26 10:10:00,40.23,40.27,40.15,40.26,304000.0,28.3664,28.3946,28.31,28.3876,304000.0
2012-09-26 10:15:00,40.25,40.31,40.2,40.28,464300.0,28.3805,28.4228,28.3453,28.4017,464300.0
2012-09-26 10:20:00,40.29,40.29,40.18,40.23,227900.0,28.4087,28.4087,28.3312,28.3664,227900.0
2012-09-26 10:25:00,40.23,40.37,40.22,40.24,394700.0,28.3664,28.4651,28.3594,28.3735,394700.0
2012-09-26 10:30:00,40.25,40.3,40.18,40.22,542900.0,28.3805,28.4158,28.3312,28.3594,542900.0
2012-09-26 10:35:00,40.22,40.22,40.01,40.07,509600.0,28.3594,28.3594,28.2113,28.2536,509600.0
2012-09-26 10:40:00,40.06,40.17,40.04,40.17,252200.0,28.2466,28.3241,28.2325,28.3241,252200.0
2012-09-26 10:45:00,40.17,40.17,40.03,40.11,253800.0,28.3241,28.3241,28.2254,28.2818,253800.0
2012-09-26 10:50:00,40.12,40.18,40.09,40.18,213600.0,28.2889,28.3312,28.2677,28.3312,213600.0
2012-09-26 10:55:00,40.18,40.18,40.06,40.06,255400.0,28.3312,28.3312,28.2466,28.2466,255400.0
2012-09-26 11:00:00,40.06,40.21,40.06,40.16,179400.0,28.2466,28.3523,28.2466,28.3171,179400.0
2012-09-26 11:05:00,40.16,40.18,40.11,40.16,163900.0,28.3171,28.3312,28.2818,28.3171,163900.0
2012-09-26 11:10:00,40.16,40.22,40.15,40.22,208900.0,28.3171,28.3594,28.31,28.3594,208900.0
2012-09-26 11:15:00,40.22,40.32,40.2,40.3,220200.0,28.3594,28.4299,28.3453,28.4158,220200.0
2012-09-26 11:20:00,40.3,40.34,40.22,40.3,378300.0,28.4158,28.444,28.3594,28.4158,378300.0
2012-09-26 11:25:00,40.31,40.35,40.29,40.35,231800.0,28.4228,28.451,28.4087,28.451,231800.0
2012-09-26 11:30:00,40.34,40.34,40.18,40.21,262800.0,28.444,28.444,28.3312,28.3523,262800.0
2012-09-26 11:35:00,40.2,40.23,40.18,40.19,147200.0,28.3453,28.3664,28.3312,28.3382,147200.0
2012-09-26 11:40:00,40.18,40.27,40.17,40.25,180600.0,28.3312,28.3946,28.3241,28.3805,180600.0
2012-09-26 11:45:00,40.24,40.28,40.16,40.18,195700.0,28.3735,28.4017,28.3171,28.3312,195700.0
2012-09-26 11:50:00,40.17,40.19,40.12,40.17,136200.0,28.3241,28.3382,28.2889,28.3241,136200.0
2012-09-26 11:55:00,40.17,40.21,40.16,40.21,110400.0,28.3241,28.3523,28.3171,28.3523,110400.0
2012-09-26 12:00:00,40.2,40.3,40.2,40.25,192600.0,28.3453,28.4158,28.3453,28.3805,192600.0
2012-09-26 12:05:00,40.25,40.36,40.25,40.36,168900.0,28.3805,28.4581,28.3805,28.4581,168900.0
2012-09-26 12:10:00,40.36,40.4,40.32,40.4,322700.0,28.4581,28.4863,28.4299,28.4863,322700.0
2012-09-26 12:15:00,40.4,40.44,40.37,40.39,154100.0,28.4863,28.5145,28.4651,28.4792,154100.0
2012-09-26 12:20:00,40.38,40.4,40.32,40.33,201300.0,28.4722,28.4863,28.4299,28.4369,201300.0
2012-09-26 12:25:00,40.33,40.34,40.25,40.28,273100.0,28.4369,28.444,28.3805,28.4017,273100.0
2012-09-26 12:30:00,40.28,40.3,40.25,40.27,146800.0,28.4017,28.4158,28.3805,28.3946,146800.0
2012-09-26 12:35:00,40.27,40.28,40.23,40.26,95000.0,28.3946,28.4017,28.3664,28.3876,95000.0
2012-09-26 12:40:00,40.26,40.27,40.22,40.26,140000.0,28.3876,28.3946,28.3594,28.3876,140000.0
2012-09-26 12:45:00,40.26,40.3,40.22,40.24,141700.0,28.3876,28.4158,28.3594,28.3735,141700.0
2012-09-26 12:50:00,40.24,40.33,40.23,40.33,77300.0,28.3735,28.4369,28.3664,28.4369,77300.0
2012-09-26 12:55:00,40.33,40.46,40.33,40.41,231200.0,28.4369,28.5286,28.4369,28.4933,231200.0
2012-09-26 13:00:00,40.4,40.43,40.34,40.34,131600.0,28.4863,28.5074,28.444,28.444,131600.0
2012-09-26 13:05:00,40.35,40.44,40.32,40.36,142200.0,28.451,28.5145,28.4299,28.4581,142200.0
2012-09-26 13:10:00,40.36,40.37,40.33,40.33,68300.0,28.4581,28.4651,28.4369,28.4369,68300.0
2012-09-26 13:15:00,40.34,40.39,40.3,40.37,111900.0,28.444,28.4792,28.4158,28.4651,111900.0
2012-09-26 13:20:00,40.36,40.44,40.36,40.44,189000.0,28.4581,28.5145,28.4581,28.5145,189000.0
2012-09-26 13:25:00,40.43,40.54,40.43,40.5,233700.0,28.5074,28.585,28.5074,28.5568,233700.0
2012-09-26 13:30:00,40.5,40.54,40.48,40.54,170300.0,28.5568,28.585,28.5427,28.585,170300.0
2012-09-26 13:35:00,40.54,40.54,40.51,40.54,147100.0,28.585,28.585,28.5639,28.585,147100.0
2012-09-26 13:40:00,40.53,40.56,40.52,40.55,132200.0,28.578,28.5991,28.5709,28.5921,132200.0
2012-09-26 13:45:00,40.55,40.63,40.52,40.54,438900.0,28.5921,28.6485,28.5709,28.585,438900.0
2012-09-26 13:50:00,40.53,40.57,40.52,40.52,170000.0,28.578,28.6062,28.5709,28.5709,170000.0
2012-09-26 13:55:00,40.53,40.55,40.49,40.5,284200.0,28.578,28.5921,28.5498,28.5568,284200.0
2012-09-26 14:00:00,40.5,40.58,40.48,40.56,182600.0,28.5568,28.6132,28.5427,28.5991,182600.0
2012-09-26 14:05:00,40.56,40.58,40.49,40.55,130200.0,28.5991,28.6132,28.5498,28.5921,130200.0
2012-09-26 14:10:00,40.55,40.56,40.5,40.53,82500.0,28.5921,28.5991,28.5568,28.578,82500.0
2012-09-26 14:15:00,40.52,40.6,40.52,40.56,125300.0,28.5709,28.6273,28.5709,28.5991,125300.0
2012-09-26 14:20:00,40.55,40.57,40.5,40.52,129300.0,28.5921,28.6062,28.5568,28.5709,129300.0
2012-09-26 14:25:00,40.52,40.56,40.48,40.5,127300.0,28.5709,28.5991,28.5427,28.5568,127300.0
2012-09-26 14:30:00,40.5,40.52,40.42,40.5,181700.0,28.5568,28.5709,28.5004,28.5568,181700.0
2012-09-26 14:35:00,40.49,40.51,40.42,40.45,112400.0,28.5498,28.5639,28.5004,28.5215,112400.0
2012-09-26 14:40:00,40.45,40.46,40.37,40.38,216700.0,28.5215,28.5286,28.4651,28.4722,216700.0
2012-09-26 14:45:00,40.38,40.38,40.29,40.33,284700.0,28.4722,28.4722,28.4087,28.4369,284700.0
2012-09-26 14:50:00,40.32,40.33,40.23,40.3,215600.0,28.4299,28.4369,28.3664,28.4158,215600.0
2012-09-26 14:55:00,40.31,40.37,40.29,40.34,165200.0,28.4228,28.4651,28.4087,28.444,165200.0
2012-09-26 15:00:00,40.34,40.36,40.28,40.3,145400.0,28.444,28.4581,28.4017,28.4158,145400.0
2012-09-26 15:05:00,40.29,40.31,40.23,40.28,185900.0,28.4087,28.4228,28.3664,28.4017,185900.0
2012-09-26 15:10:00,40.28,40.33,40.27,40.32,142200.0,28.4017,28.4369,28.3946,28.4299,142200.0
2012-09-26 15:15:00,40.32,40.4,40.31,40.32,272600.0,28.4299,28.4863,28.4228,28.4299,272600.0
2012-09-26 15:20:00,40.31,40.36,40.26,40.26,143700.0,28.4228,28.4581,28.3876,28.3876,143700.0
2012-09-26 15:25:00,40.26,40.33,40.26,40.26,175900.0,28.3876,28.4369,28.3876,28.3876,175900.0
2012-09-26 15:30:00,40.27,40.31,40.22,40.24,336600.0,28.3946,28.4228,28.3594,28.3735,336600.0
2012-09-26 15:35:00,40.25,40.29,40.2,40.28,231700.0,28.3805,28.4087,28.3453,28.4017,231700.0
2012-09-26 15:40:00,40.27,40.29,40.22,40.26,294400.0,28.3946,28.4087,28.3594,28.3876,294400.0
2012-09-26 15:45:00,40.26,40.28,40.24,40.27,406300.0,28.3876,28.4017,28.3735,28.3946,406300.0
2012-09-26 15:50:00,40.26,40.33,40.24,40.32,405600.0,28.3876,28.4369,28.3735,28.4299,405600.0
2012-09-26 15:55:00,40.31,40.31,40.24,40.25,891800.0,28.4228,28.4228,28.3735,28.3805,891800.0
2012-09-27 09:30:00,40.4,40.58,40.36,40.45,614500.0,28.4863,28.6132,28.4581,28.5215,614500.0
2012-09-27 09:35:00,40.46,40.6,40.43,40.49,783300.0,28.5286,28.6273,28.5074,28.5498,783300.0
2012-09-27 09:40:00,40.49,40.5,40.3,40.31,457300.0,28.5498,28.5568,28.4158,28.4228,457300.0
2012-09-27 09:45:00,40.32,40.35,40.21,40.31,484900.0,28.4299,28.451,28.3523,28.4228,484900.0
2012-09-27 09:50:00,40.32,40.34,40.23,40.26,290500.0,28.4299,28.444,28.3664,28.3876,290500.0
2012-09-27 09:55:00,40.25,40.34,40.23,40.3,378600.0,28.3805,28.444,28.3664,28.4158,378600.0
2012-09-27 10:00:00,40.3,40.36,40.25,40.29,319600.0,28.4158,28.4581,28.3805,28.4087,319600.0
2012-09-27 10:05:00,40.28,40.35,40.25,40.31,123800.0,28.4017,28.451,28.3805,28.4228,123800.0
2012-09-27 10:10:00,40.31,40.37,40.24,40.34,274800.0,28.4228,28.4651,28.3735,28.444,274800.0
2012-09-27 10:15:00,40.35,40.39,40.3,40.33,180000.0,28.451,28.4792,28.4158,28.4369,180000.0
2012-09-27 10:20:00,40.33,40.36,40.29,40.35,151400.0,28.4369,28.4581,28.4087,28.451,151400.0
2012-09-27 10:25:00,40.34,40.38,40.31,40.35,103900.0,28.444,28.4722,28.4228,28.451,103900.0
2012-09-27 10:30:00,40.35,40.35,40.28,40.33,201400.0,28.451,28.451,28.4017,28.4369,201400.0
2012-09-27 10:35:00,40.33,40.39,40.29,40.33,163600.0,28.4369,28.4792,28.4087,28.4369,163600.0
2012-09-27 10:40:00,40.33,40.42,40.32,40.36,315700.0,28.4369,28.5004,28.4299,28.4581,315700.0
2012-09-27 10:45:00,40.36,40.46,40.32,40.44,769800.0,28.4581,28.5286,28.4299,28.5145,769800.0
2012-09-27 10:50:00,40.44,40.45,40.37,40.39,160100.0,28.5145,28.5215,28.4651,28.4792,160100.0
2012-09-27 10:55:00,40.39,40.52,40.39,40.49,157000.0,28.4792,28.5709,28.4792,28.5498,157000.0
2012-09-27 11:00:00,40.49,40.55,40.47,40.53,117300.0,28.5498,28.5921,28.5357,28.578,117300.0
2012-09-27 11:05:00,40.53,40.53,40.47,40.47,121100.0,28.578,28.578,28.5357,28.5357,121100.0
2012-09-27 11:10:00,40.48,40.53,40.46,40.52,102500.0,28.5427,28.578,28.5286,28.5709,102500.0
2012-09-27 11:15:00,40.52,40.53,40.49,40.5,66000.0,28.5709,28.578,28.5498,28.5568,66000.0
2012-09-27 11:20:00,40.51,40.54,40.42,40.45,109500.0,28.5639,28.585,28.5004,28.5215,109500.0
2012-09-27 11:25:00,40.45,40.49,40.41,40.49,114900.0,28.5215,28.5498,28.4933,28.5498,114900.0
2012-09-27 11:30:00,40.48,40.5,40.44,40.45,136300.0,28.5427,28.5568,28.5145,28.5215,136300.0
2012-09-27 11:35:00,40.45,40.52,40.45,40.49,154300.0,28.5215,28.5709,28.5215,28.5498,154300.0
2012-09-27 11:40:00,40.49,40.53,40.49,40.5,95300.0,28.5498,28.578,28.5498,28.5568,95300.0
2012-09-27 11:45:00,40.5,40.52,40.46,40.47,121900.0,28.5568,28.5709,28.5286,28.5357,121900.0
2012-09-27 11:50:00,40.48,40.51,40.45,40.49,112900.0,28.5427,28.5639,28.5215,28.5498,112900.0
2012-09-27 11:55:00,40.49,40.61,40.48,40.6,444200.0,28.5498,28.6344,28.5427,28.6273,444200.0
2012-09-27 12:00:00,40.6,40.66,40.58,40.64,310000.0,28.6273,28.6696,28.6132,28.6555,310000.0
2012-09-27 12:05:00,40.65,40.7,40.64,40.69,170900.0,28.6626,28.6978,28.6555,28.6908,170900.0
2012-09-27 12:10:00,40.7,40.79,40.69,40.77,384700.0,28.6978,28.7613,28.6908,28.7472,384700.0
2012-09-27 12:15:00,40.76,40.78,40.75,40.78,158700.0,28.7401,28.7542,28.7331,28.7542,158700.0
2012-09-27 12:20:00,40.77,40.8,40.76,40.8,173800.0,28.7472,28.7683,28.7401,28.7683,173800.0
2012-09-27 12:25:00,40.8,40.95,40.8,40.9,410000.0,28.7683,28.8741,28.7683,28.8388,410000.0
2012-09-27 12:30:00,40.91,40.94,40.84,40.86,213500.0,28.8459,28.8671,28.7965,28.8106,213500.0
2012-09-27 12:35:00,40.85,40.87,40.82,40.82,140700.0,28.8036,28.8177,28.7824,28.7824,140700.0
2012-09-27 12:40:00,40.83,40.91,40.82,40.87,280300.0,28.7895,28.8459,28.7824,28.8177,280300.0
2012-09-27 12:45:00,40.88,40.89,40.87,40.88,69100.0,28.8247,28.8318,28.8177,28.8247,69100.0
2012-09-27 12:50:00,40.88,40.88,40.84,40.86,129400.0,28.8247,28.8247,28.7965,28.8106,129400.0
2012-09-27 12:55:00,40.86,40.89,40.85,40.87,154600.0,28.8106,28.8318,28.8036,28.8177,154600.0
2012-09-27 13:00:00,40.87,40.88,40.85,40.86,129800.0,28.8177,28.8247,28.8036,28.8106,129800.0
2012-09-27 13:05:00,40.87,40.92,40.86,40.9,192300.0,28.8177,28.8529,28.8106,28.8388,192300.0
2012-09-27 13:10:00,40.91,40.92,40.89,40.9,121700.0,28.8459,28.8529,28.8318,28.8388,121700.0
2012-09-27 13:15:00,40.91,40.95,40.9,40.91,148800.0,28.8459,28.8741,28.8388,28.8459,148800.0
2012-09-27 13:20:00,40.92,40.94,40.9,40.93,76200.0,28.8529,28.8671,28.8388,28.86,76200.0
2012-09-27 13:25:00,40.93,40.96,40.92,40.94,131700.0,28.86,28.8812,28.8529,28.8671,131700.0
2012-09-27 13:30:00,40.94,40.95,40.91,40.92,113600.0,28.8671,28.8741,28.8459,28.8529,113600.0
2012-09-27 13:35:00,40.93,40.95,40.88,40.93,261500.0,28.86,28.8741,28.8247,28.86,261500.0
2012-09-27 13:40:00,40.93,40.99,40.92,40.95,195900.0,28.86,28.9023,28.8529,28.8741,195900.0
2012-09-27 13:45:00,40.95,40.98,40.94,40.95,97900.0,28.8741,28.8953,28.8671,28.8741,97900.0
2012-09-27 13:50:00,40.95,40.95,40.87,40.89,137800.0,28.8741,28.8741,28.8177,28.8318,137800.0
2012-09-27 13:55:00,40.88,40.9,40.85,40.89,180200.0,28.8247,28.8388,28.8036,28.8318,180200.0
2012-09-27 14:00:00,40.89,40.9,40.87,40.88,122900.0,28.8318,28.8388,28.8177,28.8247,122900.0
2012-09-27 14:05:00,40.87,40.9,40.85,40.87,99000.0,28.8177,28.8388,28.8036,28.8177,99000.0
2012-09-27 14:10:00,40.86,40.89,40.84,40.88,113800.0,28.8106,28.8318,28.7965,28.8247,113800.0
2012-09-27 14:15:00,40.89,40.89,40.83,40.86,134900.0,28.8318,28.8318,28.7895,28.8106,134900.0
2012-09-27 14:20:00,40.86,40.86,40.83,40.84,88800.0,28.8106,28.8106,28.7895,28.7965,88800.0
2012-09-27 14:25:00,40.84,40.87,40.83,40.85,126300.0,28.7965,28.8177,28.7895,28.8036,126300.0
2012-09-27 14:30:00,40.85,40.87,40.83,40.86,95800.0,28.8036,28.8177,28.7895,28.8106,95800.0
2012-09-27 14:35:00,40.87,40.94,40.85,40.93,226300.0,28.8177,28.8671,28.8036,28.86,226300.0
2012-09-27 14:40:00,40.92,40.93,40.89,40.89,103700.0,28.8529,28.86,28.8318,28.8318,103700.0
2012-09-27 14:45:00,40.9,40.9,40.88,40.89,96800.0,28.8388,28.8388,28.8247,28.8318,96800.0
2012-09-27 14:50:00,40.88,40.9,40.79,40.79,176500.0,28.8247,28.8388,28.7613,28.7613,176500.0
2012-09-27 14:55:00,40.79,40.81,40.77,40.77,124000.0,28.7613,28.7754,28.7472,28.7472,124000.0
2012-09-27 15:00:00,40.77,40.79,40.74,40.78,162200.0,28.7472,28.7613,28.726,28.7542,162200.0
2012-09-27 15:05:00,40.78,40.79,40.76,40.77,93000.0,28.7542,28.7613,28.7401,28.7472,93000.0
2012-09-27 15:10:00,40.78,40.79,40.75,40.76,116500.0,28.7542,28.7613,28.7331,28.7401,116500.0
2012-09-27 15:15:00,40.76,40.77,40.73,40.77,179300.0,28.7401,28.7472,28.719,28.7472,179300.0
2012-09-27 15:20:00,40.77,40.83,40.76,40.81,327900.0,28.7472,28.7895,28.7401,28.7754,327900.0
2012-09-27 15:25:00,40.81,40.81,40.71,40.71,215800.0,28.7754,28.7754,28.7049,28.7049,215800.0
2012-09-27 15:30:00,40.72,40.77,40.7,40.77,183800.0,28.7119,28.7472,28.6978,28.7472,183800.0
2012-09-27 15:35:00,40.77,40.79,40.75,40.75,191400.0,28.7472,28.7613,28.7331,28.7331,191400.0
2012-09-27 15:40:00,40.75,40.75,40.73,40.73,176600.0,28.7331,28.7331,28.719,28.719,176600.0
2012-09-27 15:45:00,40.73,40.75,40.66,40.66,373500.0,28.719,28.7331,28.6696,28.6696,373500.0
2012-09-27 15:50:00,40.66,40.7,40.63,40.68,364400.0,28.6696,28.6978,28.6485,28.6837,364400.0
2012-09-27 15:55:00,40.68,40.7,40.64,40.67,1059900.0,28.6837,28.6978,28.6555,28.6767,1059900.0
2012-09-28 09:30:00,40.47,40.5,40.27,40.4,675800.0,28.5357,28.5568,28.3946,28.4863,675800.0
2012-09-28 09:35:00,40.4,40.51,40.39,40.49,251200.0,28.4863,28.5639,28.4792,28.5498,251200.0
2012-09-28 09:40:00,40.49,40.52,40.32,40.42,287700.0,28.5498,28.5709,28.4299,28.5004,287700.0
2012-09-28 09:45:00,40.42,40.47,40.26,40.4,478200.0,28.5004,28.5357,28.3876,28.4863,478200.0
2012-09-28 09:50:00,40.41,40.42,40.27,40.38,736800.0,28.4933,28.5004,28.3946,28.4722,736800.0
2012-09-28 09:55:00,40.38,40.43,40.26,40.27,283500.0,28.4722,28.5074,28.3876,28.3946,283500.0
2012-09-28 10:00:00,40.27,40.41,40.27,40.38,574600.0,28.3946,28.4933,28.3946,28.4722,574600.0
2012-09-28 10:05:00,40.38,40.4,40.29,40.3,462700.0,28.4722,28.4863,28.4087,28.4158,462700.0
2012-09-28 10:10:00,40.3,40.32,40.2,40.3,484600.0,28.4158,28.4299,28.3453,28.4158,484600.0
2012-09-28 10:15:00,40.29,40.3,40.18,40.2,269200.0,28.4087,28.4158,28.3312,28.3453,269200.0
2012-09-28 10:20:00,40.2,40.28,40.18,40.23,213000.0,28.3453,28.4017,28.3312,28.3664,213000.0
2012-09-28 10:25:00,40.24,40.28,40.19,40.27,553300.0,28.3735,28.4017,28.3382,28.3946,553300.0
2012-09-28 10:30:00,40.27,40.39,40.25,40.38,180500.0,28.3946,28.4792,28.3805,28.4722,180500.0
2012-09-28 10:35:00,40.38,40.47,40.36,40.44,169000.0,28.4722,28.5357,28.4581,28.5145,169000.0
2012-09-28 10:40:00,40.45,40.48,40.42,40.43,204400.0,28.5215,28.5427,28.5004,28.5074,204400.0
2012-09-28 10:45:00,40.42,40.45,40.39,40.42,147400.0,28.5004,28.5215,28.4792,28.5004,147400.0
2012-09-28 10:50:00,40.43,40.43,40.31,40.32,174100.0,28.5074,28.5074,28.4228,28.4299,174100.0
2012-09-28 10:55:00,40.32,40.35,40.28,40.35,227500.0,28.4299,28.451,28.4017,28.451,227500.0
2012-09-28 11:00:00,40.34,40.38,40.29,40.3,201700.0,28.444,28.4722,28.4087,28.4158,201700.0
2012-09-28 11:05:00,40.3,40.32,40.26,40.28,189700.0,28.4158,28.4299,28.3876,28.4017,189700.0
2012-09-28 11:10:00,40.28,40.33,40.26,40.28,141400.0,28.4017,28.4369,28.3876,28.4017,141400.0
2012-09-28 11:15:00,40.28,40.31,40.25,40.26,123900.0,28.4017,28.4228,28.3805,28.3876,123900.0
2012-09-28 11:20:00,40.26,40.31,40.21,40.28,364000.0,28.3876,28.4228,28.3523,28.4017,364000.0
2012-09-28 11:25:00,40.28,40.3,40.17,40.17,220600.0,28.4017,28.4158,28.3241,28.3241,220600.0
2012-09-28 11:30:00,40.18,40.3,40.16,40.2,175400.0,28.3312,28.4158,28.3171,28.3453,175400.0
2012-09-28 11:35:00,40.19,40.24,40.18,40.23,135500.0,28.3382,28.3735,28.3312,28.3664,135500.0
2012-09-28 11:40:00,40.23,40.26,40.22,40.25,82800.0,28.3664,28.3876,28.3594,28.3805,82800.0
2012-09-28 11:45:00,40.25,40.34,40.24,40.32,100500.0,28.3805,28.444,28.3735,28.4299,100500.0
2012-09-28 11:50:00,40.32,40.35,40.28,40.32,104400.0,28.4299,28.451,28.4017,28.4299,104400.0
2012-09-28 11:55:00,40.32,40.33,40.28,40.31,128700.0,28.4299,28.4369,28.4017,28.4228,128700.0
2012-09-28 12:00:00,40.32,40.39,40.29,40.33,248800.0,28.4299,28.4792,28.4087,28.4369,248800.0
2012-09-28 12:05:00,40.33,40.44,40.33,40.42,229700.0,28.4369,28.5145,28.4369,28.5004,229700.0
2012-09-28 12:10:00,40.42,40.47,40.39,40.41,233900.0,28.5004,28.5357,28.4792,28.4933,233900.0
2012-09-28 12:15:00,40.42,40.52,40.42,40.46,150200.0,28.5004,28.5709,28.5004,28.5286,150200.0
2012-09-28 12:20:00,40.47,40.48,40.4,40.41,132600.0,28.5357,28.5427,28.4863,28.4933,132600.0
2012-09-28 12:25:00,40.41,40.42,40.34,40.38,117200.0,28.4933,28.5004,28.444,28.4722,117200.0
2012-09-28 12:30:00,40.37,40.45,40.37,40.42,81100.0,28.4651,28.5215,28.4651,28.5004,81100.0
2012-09-28 12:35:00,40.42,40.44,40.4,40.42,62300.0,28.5004,28.5145,28.4863,28.5004,62300.0
2012-09-28 12:40:00,40.41,40.44,40.4,40.41,43100.0,28.4933,28.5145,28.4863,28.4933,43100.0
2012-09-28 12:45:00,40.4,40.47,40.4,40.45,87100.0,28.4863,28.5357,28.4863,28.5215,87100.0
2012-09-28 12:50:00,40.45,40.48,40.44,40.46,103900.0,28.5215,28.5427,28.5145,28.5286,103900.0
2012-09-28 12:55:00,40.46,40.5,40.44,40.48,56800.0,28.5286,28.5568,28.5145,28.5427,56800.0
2012-09-28 13:00:00,40.48,40.51,40.48,40.5,91300.0,28.5427,28.5639,28.5427,28.5568,91300.0
2012-09-28 13:05:00,40.49,40.5,40.45,40.48,78400.0,28.5498,28.5568,28.5215,28.5427,78400.0
2012-09-28 13:10:00,40.48,40.54,40.45,40.47,213700.0,28.5427,28.585,28.5215,28.5357,213700.0
2012-09-28 13:15:00,40.47,40.5,40.44,40.47,63900.0,28.5357,28.5568,28.5145,28.5357,63900.0
2012-09-28 13:20:00,40.46,40.54,40.46,40.52,75600.0,28.5286,28.585,28.5286,28.5709,75600.0
2012-09-28 13:25:00,40.52,40.54,40.51,40.54,71300.0,28.5709,28.585,28.5639,28.585,71300.0
2012-09-28 13:30:00,40.54,40.55,40.51,40.54,55400.0,28.585,28.5921,28.5639,28.585,55400.0
2012-09-28 13:35:00,40.53,40.61,40.52,40.61,155600.0,28.578,28.6344,28.5709,28.6344,155600.0
2012-09-28 13:40:00,40.6,40.63,40.59,40.6,140000.0,28.6273,28.6485,28.6203,28.6273,140000.0
2012-09-28 13:45:00,40.61,40.62,40.57,40.58,118300.0,28.6344,28.6414,28.6062,28.6132,118300.0
2012-09-28 13:50:00,40.58,40.59,40.55,40.57,99900.0,28.6132,28.6203,28.5921,28.6062,99900.0
2012-09-28 13:55:00,40.56,40.59,40.55,40.55,56000.0,28.5991,28.6203,28.5921,28.5921,56000.0
2012-09-28 14:00:00,40.55,40.61,40.55,40.58,107700.0,28.5921,28.6344,28.5921,28.6132,107700.0
2012-09-28 14:05:00,40.59,40.61,40.55,40.57,82400.0,28.6203,28.6344,28.5921,28.6062,82400.0
2012-09-28 14:10:00,40.57,40.6,40.56,40.59,111500.0,28.6062,28.6273,28.5991,28.6203,111500.0
2012-09-28 14:15:00,40.58,40.59,40.52,40.56,133100.0,28.6132,28.6203,28.5709,28.5991,133100.0
2012-09-28 14:20:00,40.56,40.58,40.52,40.54,60000.0,28.5991,28.6132,28.5709,28.585,60000.0
2012-09-28 14:25:00,40.54,40.56,40.47,40.48,122500.0,28.585,28.5991,28.5357,28.5427,122500.0
2012-09-28 14:30:00,40.48,40.51,40.42,40.51,125400.0,28.5427,28.5639,28.5004,28.5639,125400.0
2012-09-28 14:35:00,40.51,40.51,40.44,40.48,96300.0,28.5639,28.5639,28.5145,28.5427,96300.0
2012-09-28 14:40:00,40.47,40.47,40.42,40.44,127100.0,28.5357,28.5357,28.5004,28.5145,127100.0
2012-09-28 14:45:00,40.43,40.45,40.4,40.4,114400.0,28.5074,28.5215,28.4863,28.4863,114400.0
2012-09-28 14:50:00,40.41,40.41,40.35,40.36,270200.0,28.4933,28.4933,28.451,28.4581,270200.0
2012-09-28 14:55:00,40.36,40.4,40.34,40.34,118500.0,28.4581,28.4863,28.444,28.444,118500.0
2012-09-28 15:00:00,40.35,40.42,40.34,40.4,127800.0,28.451,28.5004,28.444,28.4863,127800.0
2012-09-28 15:05:00,40.4,40.4,40.32,40.35,164900.0,28.4863,28.4863,28.4299,28.451,164900.0
2012-09-28 15:10:00,40.36,40.43,40.35,40.42,212800.0,28.4581,28.5074,28.451,28.5004,212800.0
2012-09-28 15:15:00,40.43,40.47,40.37,40.38,151500.0,28.5074,28.5357,28.4651,28.4722,151500.0
2012-09-28 15:20:00,40.38,40.42,40.37,40.4,122600.0,28.4722,28.5004,28.4651,28.4863,122600.0
2012-09-28 15:25:00,40.41,40.41,40.36,40.39,228500.0,28.4933,28.4933,28.4581,28.4792,228500.0
2012-09-28 15:30:00,40.39,40.44,40.32,40.33,253400.0,28.4792,28.5145,28.4299,28.4369,253400.0
2012-09-28 15:35:00,40.33,40.36,40.29,40.31,244600.0,28.4369,28.4581,28.4087,28.4228,244600.0
2012-09-28 15:40:00,40.3,40.43,40.29,40.4,310200.0,28.4158,28.5074,28.4087,28.4863,310200.0
2012-09-28 15:45:00,40.41,40.52,40.41,40.49,611300.0,28.4933,28.5709,28.4933,28.5498,611300.0
2012-09-28 15:50:00,40.48,40.53,40.46,40.5,484900.0,28.5427,28.578,28.5286,28.5568,484900.0
2012-09-28 15:55:00,40.5,40.52,40.46,40.47,1214800.0,28.5568,28.5709,28.5286,28.5357,1214800.0
2012-10-01 09:30:00,40.86,41.15,40.8,41.14,797600.0,28.8106,29.0151,28.7683,29.0081,797600.0
2012-10-01 09:35:00,41.14,41.29,41.02,41.1,674400.0,29.0081,29.1138,28.9235,28.9799,674400.0
2012-10-01 09:40:00,41.1,41.11,41.01,41.05,359800.0,28.9799,28.9869,28.9164,28.9446,359800.0
2012-10-01 09:45:00,41.06,41.17,40.99,41.17,463800.0,28.9517,29.0292,28.9023,29.0292,463800.0
2012-10-01 09:50:00,41.18,41.2,41.06,41.09,336800.0,29.0363,29.0504,28.9517,28.9728,336800.0
2012-10-01 09:55:00,41.09,41.2,41.09,41.16,233700.0,28.9728,29.0504,28.9728,29.0222,233700.0
2012-10-01 10:00:00,41.17,41.44,41.16,41.33,598700.0,29.0292,29.2196,29.0222,29.142,598700.0
2012-10-01 10:05:00,41.33,41.48,41.3,41.45,426800.0,29.142,29.2478,29.1209,29.2267,426800.0
2012-10-01 10:10:00,41.46,41.48,41.34,41.34,315500.0,29.2337,29.2478,29.1491,29.1491,315500.0
2012-10-01 10:15:00,41.34,41.41,41.32,41.32,188800.0,29.1491,29.1985,29.135,29.135,188800.0
2012-10-01 10:20:00,41.32,41.37,41.26,41.27,488100.0,29.135,29.1702,29.0927,29.0997,488100.0
2012-10-01 10:25:00,41.27,41.34,41.26,41.32,252100.0,29.0997,29.1491,29.0927,29.135,252100.0
2012-10-01 10:30:00,41.33,41.34,41.27,41.29,235200.0,29.142,29.1491,29.0997,29.1138,235200.0
2012-10-01 10:35:00,41.29,41.4,41.29,41.37,332100.0,29.1138,29.1914,29.1138,29.1702,332100.0
2012-10-01 10:40:00,41.38,41.38,41.28,41.36,215800.0,29.1773,29.1773,29.1068,29.1632,215800.0
2012-10-01 10:45:00,41.35,41.42,41.33,41.33,203900.0,29.1561,29.2055,29.142,29.142,203900.0
2012-10-01 10:50:00,41.32,41.37,41.3,41.36,200700.0,29.135,29.1702,29.1209,29.1632,200700.0
2012-10-01 10:55:00,41.36,41.38,41.34,41.38,204800.0,29.1632,29.1773,29.1491,29.1773,204800.0
2012-10-01 11:00:00,41.38,41.44,41.37,41.43,276500.0,29.1773,29.2196,29.1702,29.2126,276500.0
2012-10-01 11:05:00,41.43,41.45,41.4,41.44,171700.0,29.2126,29.2267,29.1914,29.2196,171700.0
2012-10-01 11:10:00,41.45,41.5,41.42,41.48,335100.0,29.2267,29.2619,29.2055,29.2478,335100.0
2012-10-01 11:15:00,41.47,41.5,41.46,41.46,216000.0,29.2408,29.2619,29.2337,29.2337,216000.0
2012-10-01 11:20:00,41.47,41.48,41.36,41.38,271800.0,29.2408,29.2478,29.1632,29.1773,271800.0
2012-10-01 11:25:00,41.39,41.44,41.38,41.43,280700.0,29.1843,29.2196,29.1773,29.2126,280700.0
2012-10-01 11:30:00,41.43,41.46,41.39,41.45,189200.0,29.2126,29.2337,29.1843,29.2267,189200.0
2012-10-01 11:35:00,41.43,41.45,41.41,41.41,134500.0,29.2126,29.2267,29.1985,29.1985,134500.0
2012-10-01 11:40:00,41.41,41.41,41.38,41.38,112500.0,29.1985,29.1985,29.1773,29.1773,112500.0
2012-10-01 11:45:00,41.39,41.39,41.28,41.28,256500.0,29.1843,29.1843,29.1068,29.1068,256500.0
2012-10-01 11:50:00,41.29,41.33,41.28,41.32,156200.0,29.1138,29.142,29.1068,29.135,156200.0
2012-10-01 11:55:00,41.31,41.36,41.21,41.25,421700.0,29.1279,29.1632,29.0574,29.0856,421700.0
2012-10-01 12:00:00,41.25,41.33,41.25,41.31,149900.0,29.0856,29.142,29.0856,29.1279,149900.0
2012-10-01 12:05:00,41.31,41.36,41.3,41.33,137400.0,29.1279,29.1632,29.1209,29.142,137400.0
2012-10-01 12:10:00,41.34,41.34,41.3,41.31,128200.0,29.1491,29.1491,29.1209,29.1279,128200.0
2012-10-01 12:15:00,41.31,41.37,41.3,41.36,144500.0,29.1279,29.1702,29.1209,29.1632,144500.0
2012-10-01 12:20:00,41.36,41.41,41.35,41.39,127700.0,29.1632,29.1985,29.1561,29.1843,127700.0
2012-10-01 12:25:00,41.4,41.43,41.39,41.42,96200.0,29.1914,29.2126,29.1843,29.2055,96200.0
2012-10-01 12:30:00,41.42,41.47,41.35,41.4,313400.0,29.2055,29.2408,29.1561,29.1914,313400.0
2012-10-01 12:35:00,41.39,41.42,41.39,41.41,197800.0,29.1843,29.2055,29.1843,29.1985,197800.0
2012-10-01 12:40:00,41.41,41.49,41.4,41.45,268100.0,29.1985,29.2549,29.1914,29.2267,268100.0
2012-10-01 12:45:00,41.45,41.47,41.34,41.36,220900.0,29.2267,29.2408,29.1491,29.1632,220900.0
2012-10-01 12:50:00,41.37,41.43,41.34,41.38,459100.0,29.1702,29.2126,29.1491,29.1773,459100.0
2012-10-01 12:55:00,41.38,41.43,41.36,41.38,147100.0,29.1773,29.2126,29.1632,29.1773,147100.0
2012-10-01 13:00:00,41.38,41.4,41.28,41.29,217200.0,29.1773,29.1914,29.1068,29.1138,217200.0
2012-10-01 13:05:00,41.29,41.33,41.22,41.22,153500.0,29.1138,29.142,29.0645,29.0645,153500.0
2012-10-01 13:10:00,41.21,41.25,41.16,41.22,357200.0,29.0574,29.0856,29.0222,29.0645,357200.0
2012-10-01 13:15:00,41.22,41.22,41.15,41.21,210400.0,29.0645,29.0645,29.0151,29.0574,210400.0
2012-10-01 13:20:00,41.2,41.23,41.18,41.2,145900.0,29.0504,29.0715,29.0363,29.0504,145900.0
2012-10-01 13:25:00,41.2,41.3,41.19,41.29,226500.0,29.0504,29.1209,29.0433,29.1138,226500.0
2012-10-01 13:30:00,41.29,41.3,41.2,41.22,285200.0,29.1138,29.1209,29.0504,29.0645,285200.0
2012-10-01 13:35:00,41.23,41.32,41.22,41.26,329000.0,29.0715,29.135,29.0645,29.0927,329000.0
2012-10-01 13:40:00,41.25,41.33,41.2,41.31,298600.0,29.0856,29.142,29.0504,29.1279,298600.0
2012-10-01 13:45:00,41.3,41.33,41.28,41.33,119000.0,29.1209,29.142,29.1068,29.142,119000.0
2012-10-01 13:50:00,41.33,41.33,41.27,41.29,121400.0,29.142,29.142,29.0997,29.1138,121400.0
2012-10-01 13:55:00,41.28,41.29,41.25,41.27,126700.0,29.1068,29.1138,29.0856,29.0997,126700.0
2012-10-01 14:00:00,41.27,41.3,41.22,41.3,156000.0,29.0997,29.1209,29.0645,29.1209,156000.0
2012-10-01 14:05:00,41.3,41.32,41.26,41.3,149500.0,29.1209,29.135,29.0927,29.1209,149500.0
2012-10-01 14:10:00,41.3,41.32,41.25,41.26,97700.0,29.1209,29.135,29.0856,29.0927,97700.0
2012-10-01 14:15:00,41.26,41.27,41.19,41.21,133200.0,29.0927,29.0997,29.0433,29.0574,133200.0
2012-10-01 14:20:00,41.22,41.26,41.2,41.25,180000.0,29.0645,29.0927,29.0504,29.0856,180000.0
2012-10-01 14:25:00,41.26,41.31,41.25,41.29,167200.0,29.0927,29.1279,29.0856,29.1138,167200.0
2012-10-01 14:30:00,41.28,41.32,41.25,41.26,92500.0,29.1068,29.135,29.0856,29.0927,92500.0
2012-10-01 14:35:00,41.27,41.3,41.25,41.27,117900.0,29.0997,29.1209,29.0856,29.0997,117900.0
2012-10-01 14:40:00,41.27,41.29,41.25,41.28,100900.0,29.0997,29.1138,29.0856,29.1068,100900.0
2012-10-01 14:45:00,41.27,41.29,41.26,41.26,104100.0,29.0997,29.1138,29.0927,29.0927,104100.0
2012-10-01 14:50:00,41.26,41.28,41.25,41.27,199300.0,29.0927,29.1068,29.0856,29.0997,199300.0
2012-10-01 14:55:00,41.26,41.28,41.26,41.27,176700.0,29.0927,29.1068,29.0927,29.0997,176700.0
2012-10-01 15:00:00,41.26,41.26,41.24,41.24,196100.0,29.0927,29.0927,29.0786,29.0786,196100.0
2012-10-01 15:05:00,41.24,41.27,41.23,41.24,185500.0,29.0786,29.0997,29.0715,29.0786,185500.0
2012-10-01 15:10:00,41.23,41.23,41.11,41.12,226400.0,29.0715,29.0715,28.9869,28.994,226400.0
2012-10-01 15:15:00,41.12,41.14,41.08,41.08,291700.0,28.994,29.0081,28.9658,28.9658,291700.0
2012-10-01 15:20:00,41.08,41.08,41.0,41.05,410300.0,28.9658,28.9658,28.9094,28.9446,410300.0
2012-10-01 15:25:00,41.05,41.11,41.01,41.09,276600.0,28.9446,28.9869,28.9164,28.9728,276600.0
2012-10-01 15:30:00,41.08,41.12,41.07,41.1,252200.0,28.9658,28.994,28.9587,28.9799,252200.0
2012-10-01 15:35:00,41.1,41.12,41.03,41.07,210900.0,28.9799,28.994,28.9305,28.9587,210900.0
2012-10-01 15:40:00,41.07,41.16,41.06,41.07,377400.0,28.9587,29.0222,28.9517,28.9587,377400.0
2012-10-01 15:45:00,41.06,41.1,41.0,41.01,472100.0,28.9517,28.9799,28.9094,28.9164,472100.0
2012-10-01 15:50:00,41.02,41.04,40.9,40.94,560200.0,28.9235,28.9376,28.8388,28.8671,560200.0
2012-10-01 15:55:00,40.94,40.99,40.93,40.97,674400.0,28.8671,28.9023,28.86,28.8882,674400.0
2012-10-02 09:30:00,41.14,41.24,41.0,41.09,766100.0,29.0081,29.0786,28.9094,28.9728,766100.0
2012-10-02 09:35:00,41.1,41.13,40.97,41.04,382000.0,28.9799,29.001,28.8882,28.9376,382000.0
2012-10-02 09:40:00,41.04,41.05,40.92,41.01,666700.0,28.9376,28.9446,28.8529,28.9164,666700.0
2012-10-02 09:45:00,41.01,41.05,40.95,40.95,390100.0,28.9164,28.9446,28.8741,28.8741,390100.0
2012-10-02 09:50:00,40.95,40.96,40.72,40.77,721300.0,28.8741,28.8812,28.7119,28.7472,721300.0
2012-10-02 09:55:00,40.76,40.79,40.67,40.73,445200.0,28.7401,28.7613,28.6767,28.719,445200.0
2012-10-02 10:00:00,40.72,40.74,40.56,40.59,670100.0,28.7119,28.726,28.5991,28.6203,670100.0
2012-10-02 10:05:00,40.59,40.77,40.56,40.77,496700.0,28.6203,28.7472,28.5991,28.7472,496700.0
2012-10-02 10:10:00,40.77,40.84,40.71,40.82,371200.0,28.7472,28.7965,28.7049,28.7824,371200.0
2012-10-02 10:15:00,40.81,40.81,40.7,40.71,703100.0,28.7754,28.7754,28.6978,28.7049,703100.0
2012-10-02 10:20:00,40.71,40.8,40.68,40.71,377900.0,28.7049,28.7683,28.6837,28.7049,377900.0
2012-10-02 10:25:00,40.71,40.78,40.67,40.78,258200.0,28.7049,28.7542,28.6767,28.7542,258200.0
2012-10-02 10:30:00,40.79,40.82,40.72,40.75,316300.0,28.7613,28.7824,28.7119,28.7331,316300.0
2012-10-02 10:35:00,40.75,40.83,40.75,40.77,283400.0,28.7331,28.7895,28.7331,28.7472,283400.0
2012-10-02 10:40:00,40.76,40.85,40.73,40.83,274200.0,28.7401,28.8036,28.719,28.7895,274200.0
2012-10-02 10:45:00,40.84,40.84,40.74,40.75,275600.0,28.7965,28.7965,28.726,28.7331,275600.0
2012-10-02 10:50:00,40.76,40.78,40.65,40.67,327700.0,28.7401,28.7542,28.6626,28.6767,327700.0
2012-10-02 10:55:00,40.67,40.73,40.67,40.7,256600.0,28.6767,28.719,28.6767,28.6978,256600.0
2012-10-02 11:00:00,40.7,40.76,40.67,40.74,273900.0,28.6978,28.7401,28.6767,28.726,273900.0
2012-10-02 11:05:00,40.73,40.75,40.7,40.7,141500.0,28.719,28.7331,28.6978,28.6978,141500.0
2012-10-02 11:10:00,40.7,40.8,40.67,40.79,211200.0,28.6978,28.7683,28.6767,28.7613,211200.0
2012-10-02 11:15:00,40.8,40.86,40.78,40.83,210100.0,28.7683,28.8106,28.7542,28.7895,210100.0
2012-10-02 11:20:00,40.84,40.88,40.83,40.84,260000.0,28.7965,28.8247,28.7895,28.7965,260000.0
2012-10-02 11:25:00,40.84,40.87,40.84,40.86,323300.0,28.7965,28.8177,28.7965,28.8106,323300.0
2012-10-02 11:30:00,40.86,40.95,40.85,40.86,334200.0,28.8106,28.8741,28.8036,28.8106,334200.0
2012-10-02 11:35:00,40.86,40.9,40.69,40.75,325600.0,28.8106,28.8388,28.6908,28.7331,325600.0
2012-10-02 11:40:00,40.75,40.82,40.68,40.8,297300.0,28.7331,28.7824,28.6837,28.7683,297300.0
2012-10-02 11:45:00,40.79,40.81,40.74,40.8,162200.0,28.7613,28.7754,28.726,28.7683,162200.0
2012-10-02 11:50:00,40.8,40.9,40.79,40.84,245700.0,28.7683,28.8388,28.7613,28.7965,245700.0
2012-10-02 11:55:00,40.84,40.84,40.72,40.76,193800.0,28.7965,28.7965,28.7119,28.7401,193800.0
2012-10-02 12:00:00,40.76,40.82,40.73,40.82,154300.0,28.7401,28.7824,28.719,28.7824,154300.0
2012-10-02 12:05:00,40.82,40.82,40.74,40.76,163100.0,28.7824,28.7824,28.726,28.7401,163100.0
2012-10-02 12:10:00,40.76,40.84,40.72,40.82,221000.0,28.7401,28.7965,28.7119,28.7824,221000.0
2012-10-02 12:15:00,40.81,40.89,40.8,40.84,112100.0,28.7754,28.8318,28.7683,28.7965,112100.0
2012-10-02 12:20:00,40.85,40.89,40.83,40.84,112700.0,28.8036,28.8318,28.7895,28.7965,112700.0
2012-10-02 12:25:00,40.84,40.85,40.79,40.82,71500.0,28.7965,28.8036,28.7613,28.7824,71500.0
2012-10-02 12:30:00,40.82,40.85,40.8,40.81,94400.0,28.7824,28.8036,28.7683,28.7754,94400.0
2012-10-02 12:35:00,40.81,40.92,40.81,40.91,153200.0,28.7754,28.8529,28.7754,28.8459,153200.0
2012-10-02 12:40:00,40.92,40.93,40.89,40.9,138200.0,28.8529,28.86,28.8318,28.8388,138200.0
2012-10-02 12:45:00,40.91,40.95,40.87,40.89,109400.0,28.8459,28.8741,28.8177,28.8318,109400.0
2012-10-02 12:50:00,40.9,40.91,40.87,40.89,107200.0,28.8388,28.8459,28.8177,28.8318,107200.0
2012-10-02 12:55:00,40.89,40.92,40.86,40.88,108100.0,28.8318,28.8529,28.8106,28.8247,108100.0
2012-10-02 13:00:00,40.88,40.94,40.88,40.94,140900.0,28.8247,28.8671,28.8247,28.8671,140900.0
2012-10-02 13:05:00,40.94,40.95,40.9,40.91,129300.0,28.8671,28.8741,28.8388,28.8459,129300.0
2012-10-02 13:10:00,40.91,40.91,40.9,40.91,84300.0,28.8459,28.8459,28.8388,28.8459,84300.0
2012-10-02 13:15:00,40.91,40.94,40.9,40.94,87200.0,28.8459,28.8671,28.8388,28.8671,87200.0
2012-10-02 13:20:00,40.94,40.96,40.93,40.96,128600.0,28.8671,28.8812,28.86,28.8812,128600.0
2012-10-02 13:25:00,40.96,40.97,40.94,40.97,104500.0,28.8812,28.8882,28.8671,28.8882,104500.0
2012-10-02 13:30:00,40.97,40.98,40.94,40.98,117800.0,28.8882,28.8953,28.8671,28.8953,117800.0
2012-10-02 13:35:00,40.97,41.01,40.97,40.99,252800.0,28.8882,28.9164,28.8882,28.9023,252800.0
2012-10-02 13:40:00,41.0,41.02,40.97,40.97,194500.0,28.9094,28.9235,28.8882,28.8882,194500.0
2012-10-02 13:45:00,40.97,40.98,40.94,40.95,84400.0,28.8882,28.8953,28.8671,28.8741,84400.0
2012-10-02 13:50:00,40.96,40.96,40.92,40.93,160300.0,28.8812,28.8812,28.8529,28.86,160300.0
2012-10-02 13:55:00,40.92,40.93,40.82,40.88,287300.0,28.8529,28.86,28.7824,28.8247,287300.0
2012-10-02 14:00:00,40.88,40.91,40.87,40.89,108300.0,28.8247,28.8459,28.8177,28.8318,108300.0
2012-10-02 14:05:00,40.9,40.9,40.82,40.84,125200.0,28.8388,28.8388,28.7824,28.7965,125200.0
2012-10-02 14:10:00,40.84,40.89,40.82,40.89,69100.0,28.7965,28.8318,28.7824,28.8318,69100.0
2012-10-02 14:15:00,40.89,40.9,40.84,40.87,103200.0,28.8318,28.8388,28.7965,28.8177,103200.0
2012-10-02 14:20:00,40.87,40.9,40.84,40.86,161300.0,28.8177,28.8388,28.7965,28.8106,161300.0
2012-10-02 14:25:00,40.85,40.86,40.75,40.84,293200.0,28.8036,28.8106,28.7331,28.7965,293200.0
2012-10-02 14:30:00,40.83,40.84,40.76,40.79,286300.0,28.7895,28.7965,28.7401,28.7613,286300.0
2012-10-02 14:35:00,40.79,40.84,40.79,40.81,110500.0,28.7613,28.7965,28.7613,28.7754,110500.0
2012-10-02 14:40:00,40.81,40.85,40.79,40.8,241300.0,28.7754,28.8036,28.7613,28.7683,241300.0
2012-10-02 14:45:00,40.8,40.81,40.74,40.77,177800.0,28.7683,28.7754,28.726,28.7472,177800.0
2012-10-02 14:50:00,40.77,40.79,40.75,40.76,117400.0,28.7472,28.7613,28.7331,28.7401,117400.0
2012-10-02 14:55:00,40.75,40.76,40.7,40.7,142000.0,28.7331,28.7401,28.6978,28.6978,142000.0
2012-10-02 15:00:00,40.7,40.77,40.66,40.75,262400.0,28.6978,28.7472,28.6696,28.7331,262400.0
2012-10-02 15:05:00,40.76,40.83,40.74,40.79,341700.0,28.7401,28.7895,28.726,28.7613,341700.0
2012-10-02 15:10:00,40.79,40.82,40.74,40.79,321500.0,28.7613,28.7824,28.726,28.7613,321500.0
2012-10-02 15:15:00,40.8,40.84,40.79,40.83,151800.0,28.7683,28.7965,28.7613,28.7895,151800.0
2012-10-02 15:20:00,40.83,40.87,40.82,40.87,91900.0,28.7895,28.8177,28.7824,28.8177,91900.0
2012-10-02 15:25:00,40.87,40.87,40.82,40.87,125100.0,28.8177,28.8177,28.7824,28.8177,125100.0
2012-10-02 15:30:00,40.87,40.91,40.84,40.87,282200.0,28.8177,28.8459,28.7965,28.8177,282200.0
2012-10-02 15:35:00,40.88,40.95,40.87,40.91,242600.0,28.8247,28.8741,28.8177,28.8459,242600.0
2012-10-02 15:40:00,40.91,40.93,40.88,40.92,251800.0,28.8459,28.86,28.8247,28.8529,251800.0
2012-10-02 15:45:00,40.93,40.99,40.92,40.92,467600.0,28.86,28.9023,28.8529,28.8529,467600.0
2012-10-02 15:50:00,40.92,40.93,40.9,40.92,528500.0,28.8529,28.86,28.8388,28.8529,528500.0
2012-10-02 15:55:00,40.91,40.94,40.9,40.91,962300.0,28.8459,28.8671,28.8388,28.8459,962300.0
2012-10-03 09:30:00,40.81,40.84,40.71,40.74,574500.0,28.9867,29.008,28.9156,28.9369,574500.0
2012-10-03 09:35:00,40.73,40.74,40.58,40.58,408900.0,28.9298,28.9369,28.8233,28.8233,408900.0
2012-10-03 09:40:00,40.59,40.64,40.51,40.55,467400.0,28.8304,28.8659,28.7736,28.802,467400.0
2012-10-03 09:45:00,40.55,40.6,40.52,40.58,320600.0,28.802,28.8375,28.7807,28.8233,320600.0
2012-10-03 09:50:00,40.57,40.63,40.55,40.58,287500.0,28.8162,28.8588,28.802,28.8233,287500.0
2012-10-03 09:55:00,40.58,40.6,40.43,40.52,531300.0,28.8233,28.8375,28.7168,28.7807,531300.0
2012-10-03 10:00:00,40.52,40.6,40.42,40.5,378800.0,28.7807,28.8375,28.7096,28.7665,378800.0
2012-10-03 10:05:00,40.5,40.63,40.49,40.55,298200.0,28.7665,28.8588,28.7594,28.802,298200.0
2012-10-03 10:10:00,40.56,40.64,40.55,40.63,496900.0,28.8091,28.8659,28.802,28.8588,496900.0
2012-10-03 10:15:00,40.63,40.71,40.61,40.7,485900.0,28.8588,28.9156,28.8446,28.9085,485900.0
2012-10-03 10:20:00,40.69,40.72,40.65,40.66,323500.0,28.9014,28.9227,28.873,28.8801,323500.0
2012-10-03 10:25:00,40.66,40.73,40.65,40.73,268300.0,28.8801,28.9298,28.873,28.9298,268300.0
2012-10-03 10:30:00,40.73,40.75,40.6,40.64,445600.0,28.9298,28.944,28.8375,28.8659,445600.0
2012-10-03 10:35:00,40.64,40.72,40.62,40.7,791900.0,28.8659,28.9227,28.8517,28.9085,791900.0
2012-10-03 10:40:00,40.69,40.71,40.61,40.67,365800.0,28.9014,28.9156,28.8446,28.8872,365800.0
2012-10-03 10:45:00,40.66,40.71,40.65,40.66,209400.0,28.8801,28.9156,28.873,28.8801,209400.0
2012-10-03 10:50:00,40.66,40.68,40.63,40.66,170800.0,28.8801,28.8943,28.8588,28.8801,170800.0
2012-10-03 10:55:00,40.66,40.68,40.63,40.64,149900.0,28.8801,28.8943,28.8588,28.8659,149900.0
2012-10-03 11:00:00,40.64,40.64,40.58,40.58,223000.0,28.8659,28.8659,28.8233,28.8233,223000.0
2012-10-03 11:05:00,40.58,40.66,40.57,40.65,271600.0,28.8233,28.8801,28.8162,28.873,271600.0
2012-10-03 11:10:00,40.64,40.77,40.63,40.77,510100.0,28.8659,28.9582,28.8588,28.9582,510100.0
2012-10-03 11:15:00,40.77,40.89,40.77,40.87,449200.0,28.9582,29.0435,28.9582,29.0293,449200.0
2012-10-03 11:20:00,40.87,40.91,40.86,40.87,359500.0,29.0293,29.0577,29.0222,29.0293,359500.0
2012-10-03 11:25:00,40.87,40.88,40.82,40.82,116100.0,29.0293,29.0364,28.9938,28.9938,116100.0
2012-10-03 11:30:00,40.82,40.84,40.77,40.8,213400.0,28.9938,29.008,28.9582,28.9796,213400.0
2012-10-03 11:35:00,40.8,40.88,40.78,40.87,174800.0,28.9796,29.0364,28.9654,29.0293,174800.0
2012-10-03 11:40:00,40.88,40.88,40.84,40.84,117200.0,29.0364,29.0364,29.008,29.008,117200.0
2012-10-03 11:45:00,40.85,40.9,40.83,40.84,324300.0,29.0151,29.0506,29.0009,29.008,324300.0
2012-10-03 11:50:00,40.84,40.88,40.83,40.87,133900.0,29.008,29.0364,29.0009,29.0293,133900.0
2012-10-03 11:55:00,40.87,40.9,40.87,40.89,383500.0,29.0293,29.0506,29.0293,29.0435,383500.0
2012-10-03 12:00:00,40.89,40.95,40.89,40.92,342300.0,29.0435,29.0861,29.0435,29.0648,342300.0
2012-10-03 12:05:00,40.93,40.97,40.92,40.95,192900.0,29.0719,29.1003,29.0648,29.0861,192900.0
2012-10-03 12:10:00,40.95,40.97,40.95,40.95,177300.0,29.0861,29.1003,29.0861,29.0861,177300.0
2012-10-03 12:15:00,40.96,40.98,40.94,40.96,172200.0,29.0932,29.1074,29.079,29.0932,172200.0
2012-10-03 12:20:00,40.95,40.99,40.95,40.97,129500.0,29.0861,29.1145,29.0861,29.1003,129500.0
2012-10-03 12:25:00,40.98,41.0,40.97,41.0,222400.0,29.1074,29.1216,29.1003,29.1216,222400.0
2012-10-03 12:30:00,41.0,41.0,40.97,41.0,341100.0,29.1216,29.1216,29.1003,29.1216,341100.0
2012-10-03 12:35:00,41.0,41.0,40.92,40.92,222600.0,29.1216,29.1216,29.0648,29.0648,222600.0
2012-10-03 12:40:00,40.92,40.93,40.89,40.89,173800.0,29.0648,29.0719,29.0435,29.0435,173800.0
2012-10-03 12:45:00,40.9,40.92,40.89,40.89,154300.0,29.0506,29.0648,29.0435,29.0435,154300.0
2012-10-03 12:50:00,40.89,40.91,40.87,40.9,174600.0,29.0435,29.0577,29.0293,29.0506,174600.0
2012-10-03 12:55:00,40.89,40.91,40.85,40.86,122100.0,29.0435,29.0577,29.0151,29.0222,122100.0
2012-10-03 13:00:00,40.87,40.87,40.81,40.82,225700.0,29.0293,29.0293,28.9867,28.9938,225700.0
2012-10-03 13:05:00,40.82,40.84,40.78,40.83,193700.0,28.9938,29.008,28.9654,29.0009,193700.0
2012-10-03 13:10:00,40.84,40.9,40.83,40.85,196800.0,29.008,29.0506,29.0009,29.0151,196800.0
2012-10-03 13:15:00,40.85,40.87,40.83,40.86,63500.0,29.0151,29.0293,29.0009,29.0222,63500.0
2012-10-03 13:20:00,40.85,40.9,40.85,40.87,78600.0,29.0151,29.0506,29.0151,29.0293,78600.0
2012-10-03 13:25:00,40.88,40.89,40.85,40.86,141200.0,29.0364,29.0435,29.0151,29.0222,141200.0
2012-10-03 13:30:00,40.87,40.87,40.81,40.81,90900.0,29.0293,29.0293,28.9867,28.9867,90900.0
2012-10-03 13:35:00,40.81,40.84,40.71,40.71,206800.0,28.9867,29.008,28.9156,28.9156,206800.0
2012-10-03 13:40:00,40.72,40.77,40.7,40.75,247900.0,28.9227,28.9582,28.9085,28.944,247900.0
2012-10-03 13:45:00,40.75,40.82,40.74,40.79,139800.0,28.944,28.9938,28.9369,28.9725,139800.0
2012-10-03 13:50:00,40.79,40.86,40.78,40.84,129700.0,28.9725,29.0222,28.9654,29.008,129700.0
2012-10-03 13:55:00,40.83,40.84,40.79,40.8,116100.0,29.0009,29.008,28.9725,28.9796,116100.0
2012-10-03 14:00:00,40.8,40.84,40.79,40.82,76700.0,28.9796,29.008,28.9725,28.9938,76700.0
2012-10-03 14:05:00,40.81,40.87,40.81,40.84,102500.0,28.9867,29.0293,28.9867,29.008,102500.0
2012-10-03 14:10:00,40.85,40.86,40.83,40.85,76500.0,29.0151,29.0222,29.0009,29.0151,76500.0
2012-10-03 14:15:00,40.84,40.84,40.8,40.82,184300.0,29.008,29.008,28.9796,28.9938,184300.0
2012-10-03 14:20:00,40.82,40.83,40.77,40.78,134500.0,28.9938,29.0009,28.9582,28.9654,134500.0
2012-10-03 14:25:00,40.77,40.82,40.73,40.73,206500.0,28.9582,28.9938,28.9298,28.9298,206500.0
2012-10-03 14:30:00,40.73,40.82,40.73,40.81,114700.0,28.9298,28.9938,28.9298,28.9867,114700.0
2012-10-03 14:35:00,40.8,40.87,40.8,40.85,127600.0,28.9796,29.0293,28.9796,29.0151,127600.0
2012-10-03 14:40:00,40.85,40.86,40.82,40.84,112700.0,29.0151,29.0222,28.9938,29.008,112700.0
2012-10-03 14:45:00,40.84,40.85,40.81,40.81,104400.0,29.008,29.0151,28.9867,28.9867,104400.0
2012-10-03 14:50:00,40.82,40.82,40.75,40.77,122700.0,28.9938,28.9938,28.944,28.9582,122700.0
2012-10-03 14:55:00,40.77,40.8,40.77,40.79,72100.0,28.9582,28.9796,28.9582,28.9725,72100.0
2012-10-03 15:00:00,40.79,40.8,40.73,40.75,157200.0,28.9725,28.9796,28.9298,28.944,157200.0
2012-10-03 15:05:00,40.76,40.79,40.71,40.78,251300.0,28.9511,28.9725,28.9156,28.9654,251300.0
2012-10-03 15:10:00,40.78,40.8,40.73,40.77,284700.0,28.9654,28.9796,28.9298,28.9582,284700.0
2012-10-03 15:15:00,40.78,40.8,40.75,40.76,242700.0,28.9654,28.9796,28.944,28.9511,242700.0
2012-10-03 15:20:00,40.76,40.79,40.73,40.77,161100.0,28.9511,28.9725,28.9298,28.9582,161100.0
2012-10-03 15:25:00,40.77,40.84,40.75,40.77,369600.0,28.9582,29.008,28.944,28.9582,369600.0
2012-10-03 15:30:00,40.78,40.8,40.74,40.77,224200.0,28.9654,28.9796,28.9369,28.9582,224200.0
2012-10-03 15:35:00,40.77,40.8,40.74,40.8,280900.0,28.9582,28.9796,28.9369,28.9796,280900.0
2012-10-03 15:40:00,40.8,40.87,40.79,40.8,476100.0,28.9796,29.0293,28.9725,28.9796,476100.0
2012-10-03 15:45:00,40.8,40.81,40.75,40.77,346400.0,28.9796,28.9867,28.944,28.9582,346400.0
2012-10-03 15:50:00,40.77,40.82,40.76,40.79,328200.0,28.9582,28.9938,28.9511,28.9725,328200.0
2012-10-03 15:55:00,40.8,40.86,40.79,40.84,664700.0,28.9796,29.0222,28.9725,29.008,664700.0
2012-10-04 09:30:00,41.16,41.24,41.08,41.1,698400.0,29.2353,29.2921,29.1784,29.1926,698400.0
2012-10-04 09:35:00,41.1,41.23,40.91,41.21,536700.0,29.1926,29.285,29.0577,29.2708,536700.0
2012-10-04 09:40:00,41.22,41.36,41.16,41.34,576400.0,29.2779,29.3773,29.2353,29.3631,576400.0
2012-10-04 09:45:00,41.35,41.5,41.34,41.49,650800.0,29.3702,29.4768,29.3631,29.4697,650800.0
2012-10-04 09:50:00,41.48,41.52,41.36,41.37,390600.0,29.4625,29.491,29.3773,29.3844,390600.0
2012-10-04 09:55:00,41.37,41.54,41.34,41.52,548600.0,29.3844,29.5052,29.3631,29.491,548600.0
2012-10-04 10:00:00,41.52,41.6,41.43,41.57,404000.0,29.491,29.5478,29.427,29.5265,404000.0
2012-10-04 10:05:00,41.58,41.81,41.57,41.8,756000.0,29.5336,29.6969,29.5265,29.6898,756000.0
2012-10-04 10:10:00,41.81,41.94,41.78,41.87,887800.0,29.6969,29.7893,29.6756,29.7396,887800.0
2012-10-04 10:15:00,41.88,41.94,41.81,41.83,537100.0,29.7467,29.7893,29.6969,29.7111,537100.0
2012-10-04 10:20:00,41.83,41.9,41.83,41.87,380500.0,29.7111,29.7609,29.7111,29.7396,380500.0
2012-10-04 10:25:00,41.87,41.97,41.87,41.95,519900.0,29.7396,29.8106,29.7396,29.7964,519900.0
2012-10-04 10:30:00,41.94,41.95,41.81,41.84,412200.0,29.7893,29.7964,29.6969,29.7183,412200.0
2012-10-04 10:35:00,41.84,41.85,41.75,41.81,336000.0,29.7183,29.7254,29.6543,29.6969,336000.0
2012-10-04 10:40:00,41.8,41.84,41.77,41.79,258300.0,29.6898,29.7183,29.6685,29.6827,258300.0
2012-10-04 10:45:00,41.77,41.8,41.75,41.8,406300.0,29.6685,29.6898,29.6543,29.6898,406300.0
2012-10-04 10:50:00,41.79,41.83,41.73,41.8,440500.0,29.6827,29.7111,29.6401,29.6898,440500.0
2012-10-04 10:55:00,41.8,41.84,41.8,41.84,174600.0,29.6898,29.7183,29.6898,29.7183,174600.0
2012-10-04 11:00:00,41.84,41.89,41.83,41.87,198500.0,29.7183,29.7538,29.7111,29.7396,198500.0
2012-10-04 11:05:00,41.87,41.87,41.79,41.81,308500.0,29.7396,29.7396,29.6827,29.6969,308500.0
2012-10-04 11:10:00,41.81,41.88,41.79,41.83,310700.0,29.6969,29.7467,29.6827,29.7111,310700.0
2012-10-04 11:15:00,41.82,41.83,41.79,41.79,246000.0,29.704,29.7111,29.6827,29.6827,246000.0
2012-10-04 11:20:00,41.79,41.8,41.69,41.77,269600.0,29.6827,29.6898,29.6117,29.6685,269600.0
2012-10-04 11:25:00,41.77,41.78,41.72,41.73,182200.0,29.6685,29.6756,29.633,29.6401,182200.0
2012-10-04 11:30:00,41.73,41.74,41.66,41.72,274500.0,29.6401,29.6472,29.5904,29.633,274500.0
2012-10-04 11:35:00,41.72,41.77,41.71,41.72,149100.0,29.633,29.6685,29.6259,29.633,149100.0
2012-10-04 11:40:00,41.72,41.77,41.72,41.75,191600.0,29.633,29.6685,29.633,29.6543,191600.0
2012-10-04 11:45:00,41.76,41.8,41.75,41.79,129100.0,29.6614,29.6898,29.6543,29.6827,129100.0
2012-10-04 11:50:00,41.79,41.8,41.76,41.78,128200.0,29.6827,29.6898,29.6614,29.6756,128200.0
2012-10-04 11:55:00,41.78,41.79,41.75,41.78,158700.0,29.6756,29.6827,29.6543,29.6756,158700.0
2012-10-04 12:00:00,41.77,41.8,41.75,41.79,176700.0,29.6685,29.6898,29.6543,29.6827,176700.0
2012-10-04 12:05:00,41.79,41.8,41.77,41.8,313400.0,29.6827,29.6898,29.6685,29.6898,313400.0
2012-10-04 12:10:00,41.8,41.81,41.78,41.8,357200.0,29.6898,29.6969,29.6756,29.6898,357200.0
2012-10-04 12:15:00,41.79,41.81,41.76,41.8,179600.0,29.6827,29.6969,29.6614,29.6898,179600.0
2012-10-04 12:20:00,41.8,41.81,41.77,41.78,272100.0,29.6898,29.6969,29.6685,29.6756,272100.0
2012-10-04 12:25:00,41.79,41.8,41.76,41.78,151500.0,29.6827,29.6898,29.6614,29.6756,151500.0
2012-10-04 12:30:00,41.79,41.8,41.77,41.79,108100.0,29.6827,29.6898,29.6685,29.6827,108100.0
2012-10-04 12:35:00,41.79,41.8,41.78,41.8,97800.0,29.6827,29.6898,29.6756,29.6898,97800.0
2012-10-04 12:40:00,41.79,41.8,41.75,41.78,125000.0,29.6827,29.6898,29.6543,29.6756,125000.0
2012-10-04 12:45:00,41.77,41.8,41.77,41.79,106300.0,29.6685,29.6898,29.6685,29.6827,106300.0
2012-10-04 12:50:00,41.79,41.8,41.72,41.72,97100.0,29.6827,29.6898,29.633,29.633,97100.0
2012-10-04 12:55:00,41.73,41.79,41.72,41.78,156400.0,29.6401,29.6827,29.633,29.6756,156400.0
2012-10-04 13:00:00,41.79,41.85,41.78,41.85,219700.0,29.6827,29.7254,29.6756,29.7254,219700.0
2012-10-04 13:05:00,41.84,41.88,41.84,41.86,149100.0,29.7183,29.7467,29.7183,29.7325,149100.0
2012-10-04 13:10:00,41.85,41.86,41.81,41.83,57100.0,29.7254,29.7325,29.6969,29.7111,57100.0
2012-10-04 13:15:00,41.82,41.85,41.8,41.82,69400.0,29.704,29.7254,29.6898,29.704,69400.0
2012-10-04 13:20:00,41.81,41.88,41.81,41.87,142400.0,29.6969,29.7467,29.6969,29.7396,142400.0
2012-10-04 13:25:00,41.87,41.9,41.86,41.88,148400.0,29.7396,29.7609,29.7325,29.7467,148400.0
2012-10-04 13:30:00,41.89,41.9,41.86,41.88,226600.0,29.7538,29.7609,29.7325,29.7467,226600.0
2012-10-04 13:35:00,41.88,41.96,41.88,41.95,350200.0,29.7467,29.8035,29.7467,29.7964,350200.0
2012-10-04 13:40:00,41.94,41.97,41.93,41.94,209800.0,29.7893,29.8106,29.7822,29.7893,209800.0
2012-10-04 13:45:00,41.95,41.96,41.89,41.9,196400.0,29.7964,29.8035,29.7538,29.7609,196400.0
2012-10-04 13:50:00,41.9,41.93,41.86,41.86,195400.0,29.7609,29.7822,29.7325,29.7325,195400.0
2012-10-04 13:55:00,41.86,41.89,41.81,41.89,203900.0,29.7325,29.7538,29.6969,29.7538,203900.0
2012-10-04 14:00:00,41.88,41.89,41.72,41.83,474100.0,29.7467,29.7538,29.633,29.7111,474100.0
2012-10-04 14:05:00,41.84,41.84,41.79,41.82,190700.0,29.7183,29.7183,29.6827,29.704,190700.0
2012-10-04 14:10:00,41.83,41.84,41.78,41.79,182800.0,29.7111,29.7183,29.6756,29.6827,182800.0
2012-10-04 14:15:00,41.79,41.81,41.77,41.79,224800.0,29.6827,29.6969,29.6685,29.6827,224800.0
2012-10-04 14:20:00,41.78,41.8,41.75,41.78,139000.0,29.6756,29.6898,29.6543,29.6756,139000.0
2012-10-04 14:25:00,41.78,41.81,41.77,41.8,157700.0,29.6756,29.6969,29.6685,29.6898,157700.0
2012-10-04 14:30:00,41.81,41.82,41.8,41.82,234900.0,29.6969,29.704,29.6898,29.704,234900.0
2012-10-04 14:35:00,41.81,41.82,41.79,41.82,248100.0,29.6969,29.704,29.6827,29.704,248100.0
2012-10-04 14:40:00,41.82,41.85,41.8,41.82,190600.0,29.704,29.7254,29.6898,29.704,190600.0
2012-10-04 14:45:00,41.82,41.83,41.78,41.8,154600.0,29.704,29.7111,29.6756,29.6898,154600.0
2012-10-04 14:50:00,41.8,41.82,41.76,41.79,200400.0,29.6898,29.704,29.6614,29.6827,200400.0
2012-10-04 14:55:00,41.8,41.84,41.8,41.82,123000.0,29.6898,29.7183,29.6898,29.704,123000.0
2012-10-04 15:00:00,41.81,41.88,41.81,41.88,178900.0,29.6969,29.7467,29.6969,29.7467,178900.0
2012-10-04 15:05:00,41.87,41.89,41.84,41.84,208800.0,29.7396,29.7538,29.7183,29.7183,208800.0
2012-10-04 15:10:00,41.85,41.86,41.81,41.81,234000.0,29.7254,29.7325,29.6969,29.6969,234000.0
2012-10-04 15:15:00,41.81,41.84,41.81,41.83,293400.0,29.6969,29.7183,29.6969,29.7111,293400.0
2012-10-04 15:20:00,41.83,41.83,41.78,41.78,190500.0,29.7111,29.7111,29.6756,29.6756,190500.0
2012-10-04 15:25:00,41.78,41.83,41.77,41.82,308200.0,29.6756,29.7111,29.6685,29.704,308200.0
2012-10-04 15:30:00,41.83,41.87,41.83,41.86,272300.0,29.7111,29.7396,29.7111,29.7325,272300.0
2012-10-04 15:35:00,41.86,41.87,41.82,41.82,270000.0,29.7325,29.7396,29.704,29.704,270000.0
2012-10-04 15:40:00,41.83,41.83,41.78,41.78,269100.0,29.7111,29.7111,29.6756,29.6756,269100.0
2012-10-04 15:45:00,41.78,41.81,41.75,41.78,611600.0,29.6756,29.6969,29.6543,29.6756,611600.0
2012-10-04 15:50:00,41.78,41.79,41.68,41.69,583100.0,29.6756,29.6827,29.6046,29.6117,583100.0
2012-10-04 15:55:00,41.69,41.84,41.69,41.83,1051200.0,29.6117,29.7183,29.6117,29.7111,1051200.0
2012-10-05 09:30:00,42.04,42.34,42.03,42.26,1548600.0,29.8603,30.0734,29.8532,30.0166,1548600.0
2012-10-05 09:35:00,42.27,42.39,42.22,42.33,1105300.0,30.0237,30.1089,29.9882,30.0663,1105300.0
2012-10-05 09:40:00,42.33,42.34,42.14,42.24,658000.0,30.0663,30.0734,29.9313,30.0024,658000.0
2012-10-05 09:45:00,42.24,42.3,42.22,42.29,407800.0,30.0024,30.045,29.9882,30.0379,407800.0
2012-10-05 09:50:00,42.29,42.44,42.27,42.39,629800.0,30.0379,30.1444,30.0237,30.1089,629800.0
2012-10-05 09:55:00,42.39,42.42,42.29,42.29,352800.0,30.1089,30.1302,30.0379,30.0379,352800.0
2012-10-05 10:00:00,42.3,42.3,42.17,42.18,429400.0,30.045,30.045,29.9526,29.9597,429400.0
2012-10-05 10:05:00,42.19,42.27,42.12,42.24,641200.0,29.9669,30.0237,29.9171,30.0024,641200.0
2012-10-05 10:10:00,42.25,42.26,42.05,42.05,492600.0,30.0095,30.0166,29.8674,29.8674,492600.0
2012-10-05 10:15:00,42.06,42.18,42.02,42.09,803900.0,29.8745,29.9597,29.8461,29.8958,803900.0
2012-10-05 10:20:00,42.09,42.18,42.08,42.15,983300.0,29.8958,29.9597,29.8887,29.9384,983300.0
2012-10-05 10:25:00,42.15,42.16,41.97,42.0,423700.0,29.9384,29.9455,29.8106,29.8319,423700.0
2012-10-05 10:30:00,41.99,42.09,41.98,42.08,355200.0,29.8248,29.8958,29.8177,29.8887,355200.0
2012-10-05 10:35:00,42.08,42.09,41.93,41.98,451600.0,29.8887,29.8958,29.7822,29.8177,451600.0
2012-10-05 10:40:00,41.98,42.03,41.9,41.91,363300.0,29.8177,29.8532,29.7609,29.768,363300.0
2012-10-05 10:45:00,41.91,41.95,41.88,41.94,329600.0,29.768,29.7964,29.7467,29.7893,329600.0
2012-10-05 10:50:00,41.94,41.99,41.91,41.98,346900.0,29.7893,29.8248,29.768,29.8177,346900.0
2012-10-05 10:55:00,41.98,42.1,41.98,42.1,371000.0,29.8177,29.9029,29.8177,29.9029,371000.0
2012-10-05 11:00:00,42.1,42.14,42.07,42.12,432200.0,29.9029,29.9313,29.8816,29.9171,432200.0
2012-10-05 11:05:00,42.12,42.12,41.95,41.97,516200.0,29.9171,29.9171,29.7964,29.8106,516200.0
2012-10-05 11:10:00,41.97,41.99,41.93,41.97,202100.0,29.8106,29.8248,29.7822,29.8106,202100.0
2012-10-05 11:15:00,41.98,42.02,41.93,42.01,194600.0,29.8177,29.8461,29.7822,29.839,194600.0
2012-10-05 11:20:00,42.01,42.02,41.93,41.96,161300.0,29.839,29.8461,29.7822,29.8035,161300.0
2012-10-05 11:25:00,41.96,41.97,41.88,41.89,195100.0,29.8035,29.8106,29.7467,29.7538,195100.0
2012-10-05 11:30:00,41.89,42.04,41.88,42.02,135800.0,29.7538,29.8603,29.7467,29.8461,135800.0
2012-10-05 11:35:00,42.02,42.02,41.95,41.95,112600.0,29.8461,29.8461,29.7964,29.7964,112600.0
2012-10-05 11:40:00,41.94,41.95,41.85,41.89,149800.0,29.7893,29.7964,29.7254,29.7538,149800.0
2012-10-05 11:45:00,41.88,41.91,41.86,41.91,129400.0,29.7467,29.768,29.7325,29.768,129400.0
2012-10-05 11:50:00,41.91,41.93,41.82,41.84,207300.0,29.768,29.7822,29.704,29.7183,207300.0
2012-10-05 11:55:00,41.84,41.86,41.8,41.8,145400.0,29.7183,29.7325,29.6898,29.6898,145400.0
2012-10-05 12:00:00,41.81,41.9,41.8,41.87,127100.0,29.6969,29.7609,29.6898,29.7396,127100.0
2012-10-05 12:05:00,41.87,41.89,41.82,41.85,113100.0,29.7396,29.7538,29.704,29.7254,113100.0
2012-10-05 12:10:00,41.85,41.97,41.84,41.97,162500.0,29.7254,29.8106,29.7183,29.8106,162500.0
2012-10-05 12:15:00,41.96,42.0,41.88,41.9,127300.0,29.8035,29.8319,29.7467,29.7609,127300.0
2012-10-05 12:20:00,41.9,41.96,41.9,41.95,129500.0,29.7609,29.8035,29.7609,29.7964,129500.0
2012-10-05 12:25:00,41.95,41.99,41.91,41.91,98200.0,29.7964,29.8248,29.768,29.768,98200.0
2012-10-05 12:30:00,41.91,41.97,41.91,41.94,61000.0,29.768,29.8106,29.768,29.7893,61000.0
2012-10-05 12:35:00,41.95,41.96,41.93,41.94,78000.0,29.7964,29.8035,29.7822,29.7893,78000.0
2012-10-05 12:40:00,41.94,41.97,41.93,41.96,76800.0,29.7893,29.8106,29.7822,29.8035,76800.0
2012-10-05 12:45:00,41.95,41.95,41.88,41.89,119700.0,29.7964,29.7964,29.7467,29.7538,119700.0
2012-10-05 12:50:00,41.88,41.91,41.85,41.91,59800.0,29.7467,29.768,29.7254,29.768,59800.0
2012-10-05 12:55:00,41.9,41.92,41.88,41.9,54000.0,29.7609,29.7751,29.7467,29.7609,54000.0
2012-10-05 13:00:00,41.91,41.92,41.89,41.9,58300.0,29.768,29.7751,29.7538,29.7609,58300.0
2012-10-05 13:05:00,41.9,41.92,41.86,41.88,82700.0,29.7609,29.7751,29.7325,29.7467,82700.0
2012-10-05 13:10:00,41.87,41.88,41.82,41.82,85500.0,29.7396,29.7467,29.704,29.704,85500.0
2012-10-05 13:15:00,41.82,41.87,41.82,41.82,118200.0,29.704,29.7396,29.704,29.704,118200.0
2012-10-05 13:20:00,41.82,41.85,41.81,41.82,91300.0,29.704,29.7254,29.6969,29.704,91300.0
2012-10-05 13:25:00,41.82,41.83,41.7,41.71,376100.0,29.704,29.7111,29.6188,29.6259,376100.0
2012-10-05 13:30:00,41.71,41.77,41.68,41.74,197000.0,29.6259,29.6685,29.6046,29.6472,197000.0
2012-10-05 13:35:00,41.74,41.78,41.73,41.78,89300.0,29.6472,29.6756,29.6401,29.6756,89300.0
2012-10-05 13:40:00,41.78,41.79,41.74,41.76,88100.0,29.6756,29.6827,29.6472,29.6614,88100.0
2012-10-05 13:45:00,41.76,41.76,41.68,41.68,112700.0,29.6614,29.6614,29.6046,29.6046,112700.0
2012-10-05 13:50:00,41.68,41.76,41.67,41.75,140900.0,29.6046,29.6614,29.5975,29.6543,140900.0
2012-10-05 13:55:00,41.75,41.79,41.73,41.77,86000.0,29.6543,29.6827,29.6401,29.6685,86000.0
2012-10-05 14:00:00,41.76,41.8,41.75,41.76,170300.0,29.6614,29.6898,29.6543,29.6614,170300.0
2012-10-05 14:05:00,41.76,41.76,41.71,41.71,63600.0,29.6614,29.6614,29.6259,29.6259,63600.0
2012-10-05 14:10:00,41.71,41.72,41.66,41.7,123900.0,29.6259,29.633,29.5904,29.6188,123900.0
2012-10-05 14:15:00,41.7,41.79,41.7,41.76,84800.0,29.6188,29.6827,29.6188,29.6614,84800.0
2012-10-05 14:20:00,41.76,41.79,41.76,41.77,72100.0,29.6614,29.6827,29.6614,29.6685,72100.0
2012-10-05 14:25:00,41.76,41.8,41.74,41.77,125100.0,29.6614,29.6898,29.6472,29.6685,125100.0
2012-10-05 14:30:00,41.76,41.78,41.75,41.75,85800.0,29.6614,29.6756,29.6543,29.6543,85800.0
2012-10-05 14:35:00,41.75,41.85,41.75,41.78,149300.0,29.6543,29.7254,29.6543,29.6756,149300.0
2012-10-05 14:40:00,41.79,41.79,41.75,41.77,89200.0,29.6827,29.6827,29.6543,29.6685,89200.0
2012-10-05 14:45:00,41.77,41.78,41.7,41.71,76700.0,29.6685,29.6756,29.6188,29.6259,76700.0
2012-10-05 14:50:00,41.7,41.73,41.63,41.63,123700.0,29.6188,29.6401,29.5691,29.5691,123700.0
2012-10-05 14:55:00,41.63,41.64,41.55,41.56,186100.0,29.5691,29.5762,29.5123,29.5194,186100.0
2012-10-05 15:00:00,41.56,41.63,41.55,41.61,163800.0,29.5194,29.5691,29.5123,29.5549,163800.0
2012-10-05 15:05:00,41.61,41.61,41.5,41.57,255300.0,29.5549,29.5549,29.4768,29.5265,255300.0
2012-10-05 15:10:00,41.56,41.56,41.5,41.55,138300.0,29.5194,29.5194,29.4768,29.5123,138300.0
2012-10-05 15:15:00,41.55,41.6,41.54,41.56,130600.0,29.5123,29.5478,29.5052,29.5194,130600.0
2012-10-05 15:20:00,41.57,41.64,41.52,41.63,219000.0,29.5265,29.5762,29.491,29.5691,219000.0
2012-10-05 15:25:00,41.64,41.66,41.58,41.66,262200.0,29.5762,29.5904,29.5336,29.5904,262200.0
2012-10-05 15:30:00,41.65,41.68,41.57,41.57,300800.0,29.5833,29.6046,29.5265,29.5265,300800.0
2012-10-05 15:35:00,41.57,41.59,41.46,41.49,622900.0,29.5265,29.5407,29.4483,29.4697,622900.0
2012-10-05 15:40:00,41.49,41.59,41.48,41.59,229400.0,29.4697,29.5407,29.4625,29.5407,229400.0
2012-10-05 15:45:00,41.59,41.67,41.59,41.66,397600.0,29.5407,29.5975,29.5407,29.5904,397600.0
2012-10-05 15:50:00,41.66,41.67,41.57,41.58,290600.0,29.5904,29.5975,29.5265,29.5336,290600.0
2012-10-05 15:55:00,41.58,41.7,41.58,41.7,654400.0,29.5336,29.6188,29.5336,29.6188,654400.0
2012-10-08 09:30:00,41.33,41.39,41.11,41.27,761000.0,29.356,29.3986,29.1997,29.3134,761000.0
2012-10-08 09:35:00,41.27,41.41,41.25,41.33,1082900.0,29.3134,29.4128,29.2992,29.356,1082900.0
2012-10-08 09:40:00,41.32,41.39,41.31,41.37,531900.0,29.3489,29.3986,29.3418,29.3844,531900.0
2012-10-08 09:45:00,41.37,41.4,41.28,41.32,269600.0,29.3844,29.4057,29.3205,29.3489,269600.0
2012-10-08 09:50:00,41.32,41.49,41.31,41.48,362100.0,29.3489,29.4697,29.3418,29.4625,362100.0
2012-10-08 09:55:00,41.48,41.6,41.46,41.47,317200.0,29.4625,29.5478,29.4483,29.4554,317200.0
2012-10-08 10:00:00,41.47,41.52,41.4,41.41,330600.0,29.4554,29.491,29.4057,29.4128,330600.0
2012-10-08 10:05:00,41.42,41.43,41.34,41.36,183800.0,29.4199,29.427,29.3631,29.3773,183800.0
2012-10-08 10:10:00,41.37,41.46,41.35,41.42,253000.0,29.3844,29.4483,29.3702,29.4199,253000.0
2012-10-08 10:15:00,41.42,41.46,41.39,41.4,118800.0,29.4199,29.4483,29.3986,29.4057,118800.0
2012-10-08 10:20:00,41.41,41.42,41.3,41.34,175000.0,29.4128,29.4199,29.3347,29.3631,175000.0
2012-10-08 10:25:00,41.33,41.36,41.3,41.35,183000.0,29.356,29.3773,29.3347,29.3702,183000.0
2012-10-08 10:30:00,41.35,41.38,41.32,41.36,168600.0,29.3702,29.3915,29.3489,29.3773,168600.0
2012-10-08 10:35:00,41.36,41.44,41.36,41.42,262300.0,29.3773,29.4341,29.3773,29.4199,262300.0
2012-10-08 10:40:00,41.42,41.51,41.41,41.49,293100.0,29.4199,29.4839,29.4128,29.4697,293100.0
2012-10-08 10:45:00,41.48,41.52,41.43,41.51,308400.0,29.4625,29.491,29.427,29.4839,308400.0
2012-10-08 10:50:00,41.5,41.5,41.45,41.47,154500.0,29.4768,29.4768,29.4412,29.4554,154500.0
2012-10-08 10:55:00,41.47,41.52,41.46,41.46,154700.0,29.4554,29.491,29.4483,29.4483,154700.0
2012-10-08 11:00:00,41.47,41.53,41.46,41.52,183300.0,29.4554,29.4981,29.4483,29.491,183300.0
2012-10-08 11:05:00,41.52,41.52,41.48,41.49,112000.0,29.491,29.491,29.4625,29.4697,112000.0
2012-10-08 11:10:00,41.48,41.52,41.48,41.5,159700.0,29.4625,29.491,29.4625,29.4768,159700.0
2012-10-08 11:15:00,41.49,41.53,41.49,41.52,145200.0,29.4697,29.4981,29.4697,29.491,145200.0
2012-10-08 11:20:00,41.52,41.59,41.51,41.57,172500.0,29.491,29.5407,29.4839,29.5265,172500.0
2012-10-08 11:25:00,41.58,41.58,41.52,41.55,87600.0,29.5336,29.5336,29.491,29.5123,87600.0
2012-10-08 11:30:00,41.56,41.56,41.49,41.5,137700.0,29.5194,29.5194,29.4697,29.4768,137700.0
2012-10-08 11:35:00,41.5,41.5,41.45,41.45,177000.0,29.4768,29.4768,29.4412,29.4412,177000.0
2012-10-08 11:40:00,41.45,41.49,41.42,41.47,144700.0,29.4412,29.4697,29.4199,29.4554,144700.0
2012-10-08 11:45:00,41.47,41.49,41.43,41.43,75000.0,29.4554,29.4697,29.427,29.427,75000.0
2012-10-08 11:50:00,41.43,41.48,41.4,41.46,149400.0,29.427,29.4625,29.4057,29.4483,149400.0
2012-10-08 11:55:00,41.46,41.55,41.44,41.54,169100.0,29.4483,29.5123,29.4341,29.5052,169100.0
2012-10-08 12:00:00,41.53,41.54,41.5,41.51,169900.0,29.4981,29.5052,29.4768,29.4839,169900.0
2012-10-08 12:05:00,41.5,41.58,41.5,41.53,90400.0,29.4768,29.5336,29.4768,29.4981,90400.0
2012-10-08 12:10:00,41.53,41.58,41.52,41.55,97700.0,29.4981,29.5336,29.491,29.5123,97700.0
2012-10-08 12:15:00,41.55,41.58,41.55,41.58,63900.0,29.5123,29.5336,29.5123,29.5336,63900.0
2012-10-08 12:20:00,41.57,41.6,41.56,41.57,74000.0,29.5265,29.5478,29.5194,29.5265,74000.0
2012-10-08 12:25:00,41.57,41.59,41.53,41.56,73400.0,29.5265,29.5407,29.4981,29.5194,73400.0
2012-10-08 12:30:00,41.55,41.58,41.53,41.53,71600.0,29.5123,29.5336,29.4981,29.4981,71600.0
2012-10-08 12:35:00,41.53,41.53,41.49,41.51,152700.0,29.4981,29.4981,29.4697,29.4839,152700.0
2012-10-08 12:40:00,41.52,41.54,41.5,41.5,60300.0,29.491,29.5052,29.4768,29.4768,60300.0
2012-10-08 12:45:00,41.5,41.52,41.49,41.49,48200.0,29.4768,29.491,29.4697,29.4697,48200.0
2012-10-08 12:50:00,41.49,41.5,41.46,41.48,73000.0,29.4697,29.4768,29.4483,29.4625,73000.0
2012-10-08 12:55:00,41.48,41.56,41.48,41.54,65900.0,29.4625,29.5194,29.4625,29.5052,65900.0
2012-10-08 13:00:00,41.55,41.58,41.5,41.5,138100.0,29.5123,29.5336,29.4768,29.4768,138100.0
2012-10-08 13:05:00,41.51,41.52,41.47,41.52,100500.0,29.4839,29.491,29.4554,29.491,100500.0
2012-10-08 13:10:00,41.51,41.56,41.51,41.55,84300.0,29.4839,29.5194,29.4839,29.5123,84300.0
2012-10-08 13:15:00,41.56,41.59,41.55,41.57,38200.0,29.5194,29.5407,29.5123,29.5265,38200.0
2012-10-08 13:20:00,41.57,41.58,41.55,41.56,56800.0,29.5265,29.5336,29.5123,29.5194,56800.0
2012-10-08 13:25:00,41.55,41.59,41.55,41.56,69600.0,29.5123,29.5407,29.5123,29.5194,69600.0
2012-10-08 13:30:00,41.57,41.61,41.54,41.61,180800.0,29.5265,29.5549,29.5052,29.5549,180800.0
2012-10-08 13:35:00,41.61,41.63,41.53,41.54,139900.0,29.5549,29.5691,29.4981,29.5052,139900.0
2012-10-08 13:40:00,41.54,41.56,41.53,41.55,47500.0,29.5052,29.5194,29.4981,29.5123,47500.0
2012-10-08 13:45:00,41.55,41.58,41.54,41.54,58800.0,29.5123,29.5336,29.5052,29.5052,58800.0
2012-10-08 13:50:00,41.55,41.56,41.54,41.54,64000.0,29.5123,29.5194,29.5052,29.5052,64000.0
2012-10-08 13:55:00,41.54,41.58,41.53,41.57,119000.0,29.5052,29.5336,29.4981,29.5265,119000.0
2012-10-08 14:00:00,41.57,41.61,41.55,41.57,333400.0,29.5265,29.5549,29.5123,29.5265,333400.0
2012-10-08 14:05:00,41.58,41.65,41.56,41.6,625400.0,29.5336,29.5833,29.5194,29.5478,625400.0
2012-10-08 14:10:00,41.6,41.62,41.55,41.55,343900.0,29.5478,29.562,29.5123,29.5123,343900.0
2012-10-08 14:15:00,41.55,41.57,41.54,41.55,132300.0,29.5123,29.5265,29.5052,29.5123,132300.0
2012-10-08 14:20:00,41.56,41.57,41.51,41.51,105500.0,29.5194,29.5265,29.4839,29.4839,105500.0
2012-10-08 14:25:00,41.51,41.53,41.49,41.52,134300.0,29.4839,29.4981,29.4697,29.491,134300.0
2012-10-08 14:30:00,41.52,41.57,41.52,41.56,72400.0,29.491,29.5265,29.491,29.5194,72400.0
2012-10-08 14:35:00,41.55,41.57,41.55,41.56,52300.0,29.5123,29.5265,29.5123,29.5194,52300.0
2012-10-08 14:40:00,41.56,41.56,41.5,41.51,86200.0,29.5194,29.5194,29.4768,29.4839,86200.0
2012-10-08 14:45:00,41.51,41.53,41.49,41.52,91100.0,29.4839,29.4981,29.4697,29.491,91100.0
2012-10-08 14:50:00,41.51,41.54,41.5,41.51,231400.0,29.4839,29.5052,29.4768,29.4839,231400.0
2012-10-08 14:55:00,41.51,41.53,41.51,41.51,193200.0,29.4839,29.4981,29.4839,29.4839,193200.0
2012-10-08 15:00:00,41.52,41.59,41.51,41.57,418400.0,29.491,29.5407,29.4839,29.5265,418400.0
2012-10-08 15:05:00,41.58,41.69,41.58,41.67,432200.0,29.5336,29.6117,29.5336,29.5975,432200.0
2012-10-08 15:10:00,41.68,41.73,41.66,41.72,399400.0,29.6046,29.6401,29.5904,29.633,399400.0
2012-10-08 15:15:00,41.72,41.8,41.71,41.78,312200.0,29.633,29.6898,29.6259,29.6756,312200.0
2012-10-08 15:20:00,41.78,41.84,41.75,41.77,230000.0,29.6756,29.7183,29.6543,29.6685,230000.0
2012-10-08 15:25:00,41.77,41.79,41.7,41.7,320600.0,29.6685,29.6827,29.6188,29.6188,320600.0
2012-10-08 15:30:00,41.7,41.74,41.68,41.7,469000.0,29.6188,29.6472,29.6046,29.6188,469000.0
2012-10-08 15:35:00,41.7,41.75,41.68,41.72,281400.0,29.6188,29.6543,29.6046,29.633,281400.0
2012-10-08 15:40:00,41.71,41.72,41.63,41.69,340200.0,29.6259,29.633,29.5691,29.6117,340200.0
2012-10-08 15:45:00,41.69,41.7,41.59,41.63,409700.0,29.6117,29.6188,29.5407,29.5691,409700.0
2012-10-08 15:50:00,41.64,41.66,41.62,41.65,443900.0,29.5762,29.5904,29.562,29.5833,443900.0
2012-10-08 15:55:00,41.66,41.71,41.64,41.66,831500.0,29.5904,29.6259,29.5762,29.5904,831500.0
2012-10-09 09:30:00,41.77,41.87,41.69,41.83,401600.0,29.6685,29.7396,29.6117,29.7111,401600.0
2012-10-09 09:35:00,41.83,41.88,41.69,41.69,667700.0,29.7111,29.7467,29.6117,29.6117,667700.0
2012-10-09 09:40:00,41.69,41.84,41.61,41.84,429600.0,29.6117,29.7183,29.5549,29.7183,429600.0
2012-10-09 09:45:00,41.83,41.87,41.78,41.78,331100.0,29.7111,29.7396,29.6756,29.6756,331100.0
2012-10-09 09:50:00,41.78,41.85,41.73,41.75,175100.0,29.6756,29.7254,29.6401,29.6543,175100.0
2012-10-09 09:55:00,41.75,41.8,41.72,41.73,221300.0,29.6543,29.6898,29.633,29.6401,221300.0
2012-10-09 10:00:00,41.74,41.86,41.73,41.81,245600.0,29.6472,29.7325,29.6401,29.6969,245600.0
2012-10-09 10:05:00,41.82,41.89,41.81,41.84,618500.0,29.704,29.7538,29.6969,29.7183,618500.0
2012-10-09 10:10:00,41.83,41.91,41.81,41.87,321300.0,29.7111,29.768,29.6969,29.7396,321300.0
2012-10-09 10:15:00,41.86,41.95,41.85,41.86,159100.0,29.7325,29.7964,29.7254,29.7325,159100.0
2012-10-09 10:20:00,41.87,41.88,41.81,41.83,176100.0,29.7396,29.7467,29.6969,29.7111,176100.0
2012-10-09 10:25:00,41.83,41.9,41.83,41.85,196400.0,29.7111,29.7609,29.7111,29.7254,196400.0
2012-10-09 10:30:00,41.86,41.93,41.84,41.92,158700.0,29.7325,29.7822,29.7183,29.7751,158700.0
2012-10-09 10:35:00,41.91,41.91,41.8,41.82,201100.0,29.768,29.768,29.6898,29.704,201100.0
2012-10-09 10:40:00,41.82,41.86,41.76,41.79,237300.0,29.704,29.7325,29.6614,29.6827,237300.0
2012-10-09 10:45:00,41.79,41.81,41.68,41.69,373100.0,29.6827,29.6969,29.6046,29.6117,373100.0
2012-10-09 10:50:00,41.68,41.7,41.58,41.6,422000.0,29.6046,29.6188,29.5336,29.5478,422000.0
2012-10-09 10:55:00,41.6,41.6,41.42,41.53,474100.0,29.5478,29.5478,29.4199,29.4981,474100.0
2012-10-09 11:00:00,41.53,41.54,41.41,41.45,255700.0,29.4981,29.5052,29.4128,29.4412,255700.0
2012-10-09 11:05:00,41.44,41.51,41.41,41.51,186400.0,29.4341,29.4839,29.4128,29.4839,186400.0
2012-10-09 11:10:00,41.5,41.56,41.49,41.55,337000.0,29.4768,29.5194,29.4697,29.5123,337000.0
2012-10-09 11:15:00,41.54,41.54,41.37,41.41,384700.0,29.5052,29.5052,29.3844,29.4128,384700.0
2012-10-09 11:20:00,41.41,41.51,41.41,41.48,198600.0,29.4128,29.4839,29.4128,29.4625,198600.0
2012-10-09 11:25:00,41.48,41.51,41.41,41.47,266900.0,29.4625,29.4839,29.4128,29.4554,266900.0
2012-10-09 11:30:00,41.47,41.48,41.41,41.47,262800.0,29.4554,29.4625,29.4128,29.4554,262800.0
2012-10-09 11:35:00,41.47,41.48,41.43,41.44,110600.0,29.4554,29.4625,29.427,29.4341,110600.0
2012-10-09 11:40:00,41.43,41.46,41.39,41.44,130600.0,29.427,29.4483,29.3986,29.4341,130600.0
2012-10-09 11:45:00,41.43,41.43,41.37,41.42,202300.0,29.427,29.427,29.3844,29.4199,202300.0
2012-10-09 11:50:00,41.42,41.47,41.4,41.44,100200.0,29.4199,29.4554,29.4057,29.4341,100200.0
2012-10-09 11:55:00,41.44,41.48,41.41,41.48,118700.0,29.4341,29.4625,29.4128,29.4625,118700.0
2012-10-09 12:00:00,41.48,41.52,41.47,41.51,158500.0,29.4625,29.491,29.4554,29.4839,158500.0
2012-10-09 12:05:00,41.51,41.51,41.47,41.48,127300.0,29.4839,29.4839,29.4554,29.4625,127300.0
2012-10-09 12:10:00,41.49,41.55,41.46,41.54,184800.0,29.4697,29.5123,29.4483,29.5052,184800.0
2012-10-09 12:15:00,41.54,41.57,41.49,41.51,133800.0,29.5052,29.5265,29.4697,29.4839,133800.0
2012-10-09 12:20:00,41.5,41.53,41.5,41.52,109600.0,29.4768,29.4981,29.4768,29.491,109600.0
2012-10-09 12:25:00,41.52,41.53,41.46,41.48,154500.0,29.491,29.4981,29.4483,29.4625,154500.0
2012-10-09 12:30:00,41.48,41.49,41.44,41.45,162300.0,29.4625,29.4697,29.4341,29.4412,162300.0
2012-10-09 12:35:00,41.45,41.47,41.43,41.45,91400.0,29.4412,29.4554,29.427,29.4412,91400.0
2012-10-09 12:40:00,41.44,41.47,41.41,41.45,118800.0,29.4341,29.4554,29.4128,29.4412,118800.0
2012-10-09 12:45:00,41.46,41.46,41.36,41.36,180700.0,29.4483,29.4483,29.3773,29.3773,180700.0
2012-10-09 12:50:00,41.36,41.38,41.35,41.37,140500.0,29.3773,29.3915,29.3702,29.3844,140500.0
2012-10-09 12:55:00,41.36,41.37,41.34,41.35,100600.0,29.3773,29.3844,29.3631,29.3702,100600.0
2012-10-09 13:00:00,41.35,41.41,41.32,41.35,303000.0,29.3702,29.4128,29.3489,29.3702,303000.0
2012-10-09 13:05:00,41.35,41.42,41.35,41.41,117700.0,29.3702,29.4199,29.3702,29.4128,117700.0
2012-10-09 13:10:00,41.41,41.44,41.4,41.44,107200.0,29.4128,29.4341,29.4057,29.4341,107200.0
2012-10-09 13:15:00,41.43,41.47,41.41,41.47,171400.0,29.427,29.4554,29.4128,29.4554,171400.0
2012-10-09 13:20:00,41.46,41.5,41.45,41.5,118600.0,29.4483,29.4768,29.4412,29.4768,118600.0
2012-10-09 13:25:00,41.5,41.54,41.49,41.5,113400.0,29.4768,29.5052,29.4697,29.4768,113400.0
2012-10-09 13:30:00,41.5,41.54,41.5,41.53,104800.0,29.4768,29.5052,29.4768,29.4981,104800.0
2012-10-09 13:35:00,41.53,41.59,41.53,41.58,165600.0,29.4981,29.5407,29.4981,29.5336,165600.0
2012-10-09 13:40:00,41.58,41.62,41.56,41.62,100600.0,29.5336,29.562,29.5194,29.562,100600.0
2012-10-09 13:45:00,41.62,41.65,41.62,41.64,105800.0,29.562,29.5833,29.562,29.5762,105800.0
2012-10-09 13:50:00,41.64,41.68,41.62,41.64,124500.0,29.5762,29.6046,29.562,29.5762,124500.0
2012-10-09 13:55:00,41.65,41.67,41.58,41.58,191700.0,29.5833,29.5975,29.5336,29.5336,191700.0
2012-10-09 14:00:00,41.59,41.61,41.54,41.59,207800.0,29.5407,29.5549,29.5052,29.5407,207800.0
2012-10-09 14:05:00,41.59,41.6,41.56,41.57,98200.0,29.5407,29.5478,29.5194,29.5265,98200.0
2012-10-09 14:10:00,41.58,41.61,41.56,41.57,101800.0,29.5336,29.5549,29.5194,29.5265,101800.0
2012-10-09 14:15:00,41.57,41.62,41.51,41.59,179900.0,29.5265,29.562,29.4839,29.5407,179900.0
2012-10-09 14:20:00,41.59,41.65,41.58,41.58,150900.0,29.5407,29.5833,29.5336,29.5336,150900.0
2012-10-09 14:25:00,41.59,41.61,41.56,41.56,116300.0,29.5407,29.5549,29.5194,29.5194,116300.0
2012-10-09 14:30:00,41.56,41.57,41.49,41.5,145800.0,29.5194,29.5265,29.4697,29.4768,145800.0
2012-10-09 14:35:00,41.5,41.58,41.5,41.5,111100.0,29.4768,29.5336,29.4768,29.4768,111100.0
2012-10-09 14:40:00,41.5,41.52,41.42,41.48,249900.0,29.4768,29.491,29.4199,29.4625,249900.0
2012-10-09 14:45:00,41.5,41.59,41.48,41.55,152500.0,29.4768,29.5407,29.4625,29.5123,152500.0
2012-10-09 14:50:00,41.56,41.61,41.55,41.59,73600.0,29.5194,29.5549,29.5123,29.5407,73600.0
2012-10-09 14:55:00,41.6,41.66,41.55,41.66,168700.0,29.5478,29.5904,29.5123,29.5904,168700.0
2012-10-09 15:00:00,41.66,41.7,41.61,41.62,228300.0,29.5904,29.6188,29.5549,29.562,228300.0
2012-10-09 15:05:00,41.62,41.65,41.6,41.65,102700.0,29.562,29.5833,29.5478,29.5833,102700.0
2012-10-09 15:10:00,41.64,41.68,41.59,41.61,532700.0,29.5762,29.6046,29.5407,29.5549,532700.0
2012-10-09 15:15:00,41.61,41.62,41.5,41.5,246200.0,29.5549,29.562,29.4768,29.4768,246200.0
2012-10-09 15:20:00,41.5,41.52,41.41,41.42,331000.0,29.4768,29.491,29.4128,29.4199,331000.0
2012-10-09 15:25:00,41.42,41.46,41.39,41.41,358300.0,29.4199,29.4483,29.3986,29.4128,358300.0
2012-10-09 15:30:00,41.41,41.43,41.3,41.34,486900.0,29.4128,29.427,29.3347,29.3631,486900.0
2012-10-09 15:35:00,41.35,41.46,41.33,41.43,402700.0,29.3702,29.4483,29.356,29.427,402700.0
2012-10-09 15:40:00,41.43,41.53,41.43,41.45,509000.0,29.427,29.4981,29.427,29.4412,509000.0
2012-10-09 15:45:00,41.45,41.56,41.44,41.47,395600.0,29.4412,29.5194,29.4341,29.4554,395600.0
2012-10-09 15:50:00,41.48,41.48,41.32,41.34,612400.0,29.4625,29.4625,29.3489,29.3631,612400.0
2012-10-09 15:55:00,41.34,41.4,41.32,41.39,816400.0,29.3631,29.4057,29.3489,29.3986,816400.0
2012-10-10 09:30:00,41.55,41.82,41.5,41.74,708600.0,29.5123,29.704,29.4768,29.6472,708600.0
2012-10-10 09:35:00,41.74,41.76,41.63,41.71,374300.0,29.6472,29.6614,29.5691,29.6259,374300.0
2012-10-10 09:40:00,41.7,41.71,41.54,41.6,360700.0,29.6188,29.6259,29.5052,29.5478,360700.0
2012-10-10 09:45:00,41.6,41.69,41.57,41.64,336500.0,29.5478,29.6117,29.5265,29.5762,336500.0
2012-10-10 09:50:00,41.63,41.75,41.63,41.7,282400.0,29.5691,29.6543,29.5691,29.6188,282400.0
2012-10-10 09:55:00,41.69,41.7,41.48,41.58,422200.0,29.6117,29.6188,29.4625,29.5336,422200.0
2012-10-10 10:00:00,41.58,41.61,41.52,41.58,389900.0,29.5336,29.5549,29.491,29.5336,389900.0
2012-10-10 10:05:00,41.58,41.61,41.5,41.61,275300.0,29.5336,29.5549,29.4768,29.5549,275300.0
2012-10-10 10:10:00,41.61,41.67,41.55,41.57,224100.0,29.5549,29.5975,29.5123,29.5265,224100.0
2012-10-10 10:15:00,41.57,41.64,41.55,41.64,297500.0,29.5265,29.5762,29.5123,29.5762,297500.0
2012-10-10 10:20:00,41.63,41.71,41.62,41.69,250400.0,29.5691,29.6259,29.562,29.6117,250400.0
2012-10-10 10:25:00,41.7,41.85,41.68,41.84,391200.0,29.6188,29.7254,29.6046,29.7183,391200.0
2012-10-10 10:30:00,41.84,41.94,41.8,41.82,565700.0,29.7183,29.7893,29.6898,29.704,565700.0
2012-10-10 10:35:00,41.81,41.83,41.75,41.79,215100.0,29.6969,29.7111,29.6543,29.6827,215100.0
2012-10-10 10:40:00,41.8,41.82,41.76,41.76,193900.0,29.6898,29.704,29.6614,29.6614,193900.0
2012-10-10 10:45:00,41.75,41.8,41.72,41.78,198700.0,29.6543,29.6898,29.633,29.6756,198700.0
2012-10-10 10:50:00,41.77,41.87,41.77,41.86,300800.0,29.6685,29.7396,29.6685,29.7325,300800.0
2012-10-10 10:55:00,41.86,41.93,41.85,41.88,426600.0,29.7325,29.7822,29.7254,29.7467,426600.0
2012-10-10 11:00:00,41.88,41.89,41.84,41.85,318600.0,29.7467,29.7538,29.7183,29.7254,318600.0
2012-10-10 11:05:00,41.85,42.0,41.83,41.93,541900.0,29.7254,29.8319,29.7111,29.7822,541900.0
2012-10-10 11:10:00,41.94,41.94,41.91,41.91,272600.0,29.7893,29.7893,29.768,29.768,272600.0
2012-10-10 11:15:00,41.91,41.92,41.77,41.8,267400.0,29.768,29.7751,29.6685,29.6898,267400.0
2012-10-10 11:20:00,41.8,41.82,41.79,41.8,161200.0,29.6898,29.704,29.6827,29.6898,161200.0
2012-10-10 11:25:00,41.8,41.8,41.74,41.74,154300.0,29.6898,29.6898,29.6472,29.6472,154300.0
2012-10-10 11:30:00,41.75,41.75,41.67,41.69,279600.0,29.6543,29.6543,29.5975,29.6117,279600.0
2012-10-10 11:35:00,41.69,41.69,41.62,41.65,194500.0,29.6117,29.6117,29.562,29.5833,194500.0
2012-10-10 11:40:00,41.66,41.72,41.65,41.68,319900.0,29.5904,29.633,29.5833,29.6046,319900.0
2012-10-10 11:45:00,41.69,41.72,41.67,41.67,230900.0,29.6117,29.633,29.5975,29.5975,230900.0
2012-10-10 11:50:00,41.67,41.69,41.57,41.58,388500.0,29.5975,29.6117,29.5265,29.5336,388500.0
2012-10-10 11:55:00,41.58,41.64,41.58,41.59,263000.0,29.5336,29.5762,29.5336,29.5407,263000.0
2012-10-10 12:00:00,41.58,41.63,41.57,41.63,208200.0,29.5336,29.5691,29.5265,29.5691,208200.0
2012-10-10 12:05:00,41.63,41.66,41.6,41.65,425400.0,29.5691,29.5904,29.5478,29.5833,425400.0
2012-10-10 12:10:00,41.65,41.71,41.64,41.7,202000.0,29.5833,29.6259,29.5762,29.6188,202000.0
2012-10-10 12:15:00,41.7,41.74,41.69,41.71,283400.0,29.6188,29.6472,29.6117,29.6259,283400.0
2012-10-10 12:20:00,41.7,41.71,41.65,41.65,132100.0,29.6188,29.6259,29.5833,29.5833,132100.0
2012-10-10 12:25:00,41.65,41.66,41.61,41.63,104600.0,29.5833,29.5904,29.5549,29.5691,104600.0
2012-10-10 12:30:00,41.63,41.64,41.58,41.62,164300.0,29.5691,29.5762,29.5336,29.562,164300.0
2012-10-10 12:35:00,41.61,41.62,41.55,41.55,294400.0,29.5549,29.562,29.5123,29.5123,294400.0
2012-10-10 12:40:00,41.55,41.57,41.48,41.5,267100.0,29.5123,29.5265,29.4625,29.4768,267100.0
2012-10-10 12:45:00,41.5,41.53,41.47,41.52,333900.0,29.4768,29.4981,29.4554,29.491,333900.0
2012-10-10 12:50:00,41.52,41.52,41.46,41.5,226300.0,29.491,29.491,29.4483,29.4768,226300.0
2012-10-10 12:55:00,41.5,41.51,41.41,41.43,227600.0,29.4768,29.4839,29.4128,29.427,227600.0
2012-10-10 13:00:00,41.42,41.44,41.33,41.43,446300.0,29.4199,29.4341,29.356,29.427,446300.0
2012-10-10 13:05:00,41.44,41.54,41.41,41.51,422700.0,29.4341,29.5052,29.4128,29.4839,422700.0
2012-10-10 13:10:00,41.51,41.59,41.5,41.59,442300.0,29.4839,29.5407,29.4768,29.5407,442300.0
2012-10-10 13:15:00,41.59,41.73,41.57,41.63,403600.0,29.5407,29.6401,29.5265,29.5691,403600.0
2012-10-10 13:20:00,41.63,41.66,41.59,41.63,125000.0,29.5691,29.5904,29.5407,29.5691,125000.0
2012-10-10 13:25:00,41.63,41.68,41.59,41.63,210300.0,29.5691,29.6046,29.5407,29.5691,210300.0
2012-10-10 13:30:00,41.62,41.66,41.57,41.65,184300.0,29.562,29.5904,29.5265,29.5833,184300.0
2012-10-10 13:35:00,41.64,41.73,41.63,41.72,214300.0,29.5762,29.6401,29.5691,29.633,214300.0
2012-10-10 13:40:00,41.71,41.8,41.63,41.73,472900.0,29.6259,29.6898,29.5691,29.6401,472900.0
2012-10-10 13:45:00,41.72,41.77,41.66,41.77,224900.0,29.633,29.6685,29.5904,29.6685,224900.0
2012-10-10 13:50:00,41.76,41.82,41.75,41.76,179700.0,29.6614,29.704,29.6543,29.6614,179700.0
2012-10-10 13:55:00,41.76,41.79,41.75,41.77,206300.0,29.6614,29.6827,29.6543,29.6685,206300.0
2012-10-10 14:00:00,41.77,41.87,41.77,41.84,346900.0,29.6685,29.7396,29.6685,29.7183,346900.0
2012-10-10 14:05:00,41.84,41.86,41.81,41.82,232400.0,29.7183,29.7325,29.6969,29.704,232400.0
2012-10-10 14:10:00,41.82,41.83,41.75,41.77,240700.0,29.704,29.7111,29.6543,29.6685,240700.0
2012-10-10 14:15:00,41.77,41.83,41.77,41.81,177200.0,29.6685,29.7111,29.6685,29.6969,177200.0
2012-10-10 14:20:00,41.81,41.81,41.71,41.73,247100.0,29.6969,29.6969,29.6259,29.6401,247100.0
2012-10-10 14:25:00,41.73,41.74,41.7,41.73,111200.0,29.6401,29.6472,29.6188,29.6401,111200.0
2012-10-10 14:30:00,41.73,41.77,41.73,41.75,138200.0,29.6401,29.6685,29.6401,29.6543,138200.0
2012-10-10 14:35:00,41.75,41.76,41.68,41.71,185600.0,29.6543,29.6614,29.6046,29.6259,185600.0
2012-10-10 14:40:00,41.72,41.83,41.72,41.83,188200.0,29.633,29.7111,29.633,29.7111,188200.0
2012-10-10 14:45:00,41.82,41.83,41.73,41.78,330300.0,29.704,29.7111,29.6401,29.6756,330300.0
2012-10-10 14:50:00,41.78,41.83,41.78,41.83,204000.0,29.6756,29.7111,29.6756,29.7111,204000.0
2012-10-10 14:55:00,41.83,41.86,41.81,41.82,250700.0,29.7111,29.7325,29.6969,29.704,250700.0
2012-10-10 15:00:00,41.81,41.84,41.79,41.82,214500.0,29.6969,29.7183,29.6827,29.704,214500.0
2012-10-10 15:05:00,41.82,41.9,41.78,41.89,264100.0,29.704,29.7609,29.6756,29.7538,264100.0
2012-10-10 15:10:00,41.9,41.94,41.89,41.92,359300.0,29.7609,29.7893,29.7538,29.7751,359300.0
2012-10-10 15:15:00,41.91,41.92,41.8,41.82,304700.0,29.768,29.7751,29.6898,29.704,304700.0
2012-10-10 15:20:00,41.83,41.84,41.79,41.8,293800.0,29.7111,29.7183,29.6827,29.6898,293800.0
2012-10-10 15:25:00,41.79,41.88,41.79,41.83,305300.0,29.6827,29.7467,29.6827,29.7111,305300.0
2012-10-10 15:30:00,41.83,41.85,41.76,41.76,464200.0,29.7111,29.7254,29.6614,29.6614,464200.0
2012-10-10 15:35:00,41.76,41.77,41.72,41.73,458100.0,29.6614,29.6685,29.633,29.6401,458100.0
2012-10-10 15:40:00,41.75,41.76,41.69,41.71,310500.0,29.6543,29.6614,29.6117,29.6259,310500.0
2012-10-10 15:45:00,41.7,41.7,41.64,41.67,507900.0,29.6188,29.6188,29.5762,29.5975,507900.0
2012-10-10 15:50:00,41.67,41.75,41.65,41.75,961500.0,29.5975,29.6543,29.5833,29.6543,961500.0
2012-10-10 15:55:00,41.74,41.8,41.69,41.78,1121500.0,29.6472,29.6898,29.6117,29.6756,1121500.0
2012-10-11 09:30:00,42.37,42.5,42.27,42.41,1311800.0,30.0947,30.187,30.0237,30.1231,1311800.0
2012-10-11 09:35:00,42.42,42.44,42.3,42.3,818200.0,30.1302,30.1444,30.045,30.045,818200.0
2012-10-11 09:40:00,42.3,42.49,42.3,42.46,625900.0,30.045,30.1799,30.045,30.1586,625900.0
2012-10-11 09:45:00,42.46,42.46,42.35,42.37,440700.0,30.1586,30.1586,30.0805,30.0947,440700.0
2012-10-11 09:50:00,42.36,42.39,42.29,42.33,494800.0,30.0876,30.1089,30.0379,30.0663,494800.0
2012-10-11 09:55:00,42.32,42.41,42.32,42.32,394000.0,30.0592,30.1231,30.0592,30.0592,394000.0
2012-10-11 10:00:00,42.33,42.41,42.3,42.33,527100.0,30.0663,30.1231,30.045,30.0663,527100.0
2012-10-11 10:05:00,42.33,42.35,42.28,42.33,323600.0,30.0663,30.0805,30.0308,30.0663,323600.0
2012-10-11 10:10:00,42.34,42.43,42.33,42.42,446500.0,30.0734,30.1373,30.0663,30.1302,446500.0
2012-10-11 10:15:00,42.42,42.47,42.42,42.43,332700.0,30.1302,30.1657,30.1302,30.1373,332700.0
2012-10-11 10:20:00,42.43,42.57,42.42,42.54,620300.0,30.1373,30.2368,30.1302,30.2155,620300.0
2012-10-11 10:25:00,42.54,42.55,42.34,42.38,395100.0,30.2155,30.2226,30.0734,30.1018,395100.0
2012-10-11 10:30:00,42.38,42.46,42.35,42.45,227700.0,30.1018,30.1586,30.0805,30.1515,227700.0
2012-10-11 10:35:00,42.46,42.54,42.46,42.52,537500.0,30.1586,30.2155,30.1586,30.2012,537500.0
2012-10-11 10:40:00,42.52,42.64,42.48,42.59,590900.0,30.2012,30.2865,30.1728,30.251,590900.0
2012-10-11 10:45:00,42.59,42.59,42.55,42.59,204000.0,30.251,30.251,30.2226,30.251,204000.0
2012-10-11 10:50:00,42.58,42.63,42.5,42.54,357600.0,30.2439,30.2794,30.187,30.2155,357600.0
2012-10-11 10:55:00,42.54,42.59,42.51,42.59,295200.0,30.2155,30.251,30.1941,30.251,295200.0
2012-10-11 11:00:00,42.59,42.63,42.58,42.59,472000.0,30.251,30.2794,30.2439,30.251,472000.0
2012-10-11 11:05:00,42.58,42.59,42.48,42.52,436800.0,30.2439,30.251,30.1728,30.2012,436800.0
2012-10-11 11:10:00,42.52,42.55,42.5,42.53,274100.0,30.2012,30.2226,30.187,30.2083,274100.0
2012-10-11 11:15:00,42.53,42.55,42.42,42.43,446700.0,30.2083,30.2226,30.1302,30.1373,446700.0
2012-10-11 11:20:00,42.43,42.46,42.42,42.42,193000.0,30.1373,30.1586,30.1302,30.1302,193000.0
2012-10-11 11:25:00,42.43,42.45,42.37,42.43,235300.0,30.1373,30.1515,30.0947,30.1373,235300.0
2012-10-11 11:30:00,42.43,42.47,42.41,42.46,254500.0,30.1373,30.1657,30.1231,30.1586,254500.0
2012-10-11 11:35:00,42.46,42.47,42.33,42.34,246100.0,30.1586,30.1657,30.0663,30.0734,246100.0
2012-10-11 11:40:00,42.33,42.35,42.27,42.3,431700.0,30.0663,30.0805,30.0237,30.045,431700.0
2012-10-11 11:45:00,42.3,42.33,42.24,42.31,247800.0,30.045,30.0663,30.0024,30.0521,247800.0
2012-10-11 11:50:00,42.32,42.35,42.24,42.28,331700.0,30.0592,30.0805,30.0024,30.0308,331700.0
2012-10-11 11:55:00,42.27,42.33,42.25,42.32,159000.0,30.0237,30.0663,30.0095,30.0592,159000.0
2012-10-11 12:00:00,42.31,42.31,42.25,42.3,148100.0,30.0521,30.0521,30.0095,30.045,148100.0
2012-10-11 12:05:00,42.3,42.34,42.3,42.3,158800.0,30.045,30.0734,30.045,30.045,158800.0
2012-10-11 12:10:00,42.29,42.34,42.27,42.32,181100.0,30.0379,30.0734,30.0237,30.0592,181100.0
2012-10-11 12:15:00,42.32,42.36,42.29,42.3,129300.0,30.0592,30.0876,30.0379,30.045,129300.0
2012-10-11 12:20:00,42.29,42.3,42.17,42.26,341600.0,30.0379,30.045,29.9526,30.0166,341600.0
2012-10-11 12:25:00,42.25,42.31,42.25,42.29,127400.0,30.0095,30.0521,30.0095,30.0379,127400.0
2012-10-11 12:30:00,42.29,42.29,42.24,42.26,279900.0,30.0379,30.0379,30.0024,30.0166,279900.0
2012-10-11 12:35:00,42.25,42.27,42.24,42.24,117900.0,30.0095,30.0237,30.0024,30.0024,117900.0
2012-10-11 12:40:00,42.25,42.26,42.21,42.21,194400.0,30.0095,30.0166,29.9811,29.9811,194400.0
2012-10-11 12:45:00,42.22,42.27,42.21,42.27,174300.0,29.9882,30.0237,29.9811,30.0237,174300.0
2012-10-11 12:50:00,42.26,42.28,42.25,42.25,177200.0,30.0166,30.0308,30.0095,30.0095,177200.0
2012-10-11 12:55:00,42.25,42.26,42.18,42.23,133000.0,30.0095,30.0166,29.9597,29.9953,133000.0
2012-10-11 13:00:00,42.23,42.26,42.18,42.26,148000.0,29.9953,30.0166,29.9597,30.0166,148000.0
2012-10-11 13:05:00,42.25,42.26,42.22,42.23,111200.0,30.0095,30.0166,29.9882,29.9953,111200.0
2012-10-11 13:10:00,42.22,42.23,42.17,42.21,124300.0,29.9882,29.9953,29.9526,29.9811,124300.0
2012-10-11 13:15:00,42.2,42.23,42.18,42.22,114600.0,29.974,29.9953,29.9597,29.9882,114600.0
2012-10-11 13:20:00,42.21,42.22,42.1,42.12,161300.0,29.9811,29.9882,29.9029,29.9171,161300.0
2012-10-11 13:25:00,42.12,42.16,42.1,42.1,157900.0,29.9171,29.9455,29.9029,29.9029,157900.0
2012-10-11 13:30:00,42.1,42.11,42.04,42.05,212000.0,29.9029,29.91,29.8603,29.8674,212000.0
2012-10-11 13:35:00,42.06,42.12,42.06,42.11,254800.0,29.8745,29.9171,29.8745,29.91,254800.0
2012-10-11 13:40:00,42.12,42.14,41.99,41.99,237400.0,29.9171,29.9313,29.8248,29.8248,237400.0
2012-10-11 13:45:00,41.99,42.12,41.97,42.04,277400.0,29.8248,29.9171,29.8106,29.8603,277400.0
2012-10-11 13:50:00,42.03,42.04,41.95,42.02,175600.0,29.8532,29.8603,29.7964,29.8461,175600.0
2012-10-11 13:55:00,42.03,42.17,42.03,42.11,186400.0,29.8532,29.9526,29.8532,29.91,186400.0
2012-10-11 14:00:00,42.11,42.13,42.05,42.05,134600.0,29.91,29.9242,29.8674,29.8674,134600.0
2012-10-11 14:05:00,42.05,42.1,42.02,42.02,148200.0,29.8674,29.9029,29.8461,29.8461,148200.0
2012-10-11 14:10:00,42.02,42.16,42.01,42.08,260000.0,29.8461,29.9455,29.839,29.8887,260000.0
2012-10-11 14:15:00,42.07,42.08,42.02,42.05,193300.0,29.8816,29.8887,29.8461,29.8674,193300.0
2012-10-11 14:20:00,42.06,42.06,41.98,42.0,246600.0,29.8745,29.8745,29.8177,29.8319,246600.0
2012-10-11 14:25:00,42.01,42.06,41.98,41.98,160400.0,29.839,29.8745,29.8177,29.8177,160400.0
2012-10-11 14:30:00,41.99,42.0,41.96,41.97,207200.0,29.8248,29.8319,29.8035,29.8106,207200.0
2012-10-11 14:35:00,41.98,42.0,41.94,41.98,251600.0,29.8177,29.8319,29.7893,29.8177,251600.0
2012-10-11 14:40:00,41.99,42.05,41.96,42.04,291600.0,29.8248,29.8674,29.8035,29.8603,291600.0
2012-10-11 14:45:00,42.04,42.04,41.85,41.9,550500.0,29.8603,29.8603,29.7254,29.7609,550500.0
2012-10-11 14:50:00,41.9,41.96,41.88,41.88,169600.0,29.7609,29.8035,29.7467,29.7467,169600.0
2012-10-11 14:55:00,41.89,41.91,41.86,41.87,181600.0,29.7538,29.768,29.7325,29.7396,181600.0
2012-10-11 15:00:00,41.87,41.91,41.86,41.88,206400.0,29.7396,29.768,29.7325,29.7467,206400.0
2012-10-11 15:05:00,41.88,41.92,41.87,41.91,238900.0,29.7467,29.7751,29.7396,29.768,238900.0
2012-10-11 15:10:00,41.91,41.95,41.91,41.95,361800.0,29.768,29.7964,29.768,29.7964,361800.0
2012-10-11 15:15:00,41.95,41.97,41.88,41.89,245800.0,29.7964,29.8106,29.7467,29.7538,245800.0
2012-10-11 15:20:00,41.88,41.91,41.86,41.89,322800.0,29.7467,29.768,29.7325,29.7538,322800.0
2012-10-11 15:25:00,41.89,41.97,41.87,41.97,346900.0,29.7538,29.8106,29.7396,29.8106,346900.0
2012-10-11 15:30:00,41.97,41.97,41.92,41.92,249800.0,29.8106,29.8106,29.7751,29.7751,249800.0
2012-10-11 15:35:00,41.92,41.93,41.9,41.91,258100.0,29.7751,29.7822,29.7609,29.768,258100.0
2012-10-11 15:40:00,41.92,41.97,41.9,41.96,385400.0,29.7751,29.8106,29.7609,29.8035,385400.0
2012-10-11 15:45:00,41.95,42.03,41.95,42.01,812000.0,29.7964,29.8532,29.7964,29.839,812000.0
2012-10-11 15:50:00,42.01,42.11,42.0,42.08,1337800.0,29.839,29.91,29.8319,29.8887,1337800.0
2012-10-11 15:55:00,42.08,42.16,42.01,42.1,1680600.0,29.8887,29.9455,29.839,29.9029,1680600.0
2012-10-12 09:30:00,41.59,41.75,41.15,41.74,2384100.0,29.5407,29.6543,29.2282,29.6472,2384100.0
2012-10-12 09:35:00,41.74,42.15,41.7,41.81,2443300.0,29.6472,29.9384,29.6188,29.6969,2443300.0
2012-10-12 09:40:00,41.81,41.84,41.61,41.61,1528800.0,29.6969,29.7183,29.5549,29.5549,1528800.0
2012-10-12 09:45:00,41.61,41.82,41.58,41.77,1241400.0,29.5549,29.704,29.5336,29.6685,1241400.0
2012-10-12 09:50:00,41.76,41.8,41.57,41.78,787600.0,29.6614,29.6898,29.5265,29.6756,787600.0
2012-10-12 09:55:00,41.77,42.0,41.74,41.92,1218500.0,29.6685,29.8319,29.6472,29.7751,1218500.0
2012-10-12 10:00:00,41.91,42.0,41.87,41.94,987800.0,29.768,29.8319,29.7396,29.7893,987800.0
2012-10-12 10:05:00,41.93,41.98,41.88,41.97,534600.0,29.7822,29.8177,29.7467,29.8106,534600.0
2012-10-12 10:10:00,41.97,42.43,41.96,42.38,2416600.0,29.8106,30.1373,29.8035,30.1018,2416600.0
2012-10-12 10:15:00,42.38,42.38,42.1,42.12,1001600.0,30.1018,30.1018,29.9029,29.9171,1001600.0
2012-10-12 10:20:00,42.12,42.17,42.05,42.1,720500.0,29.9171,29.9526,29.8674,29.9029,720500.0
2012-10-12 10:25:00,42.09,42.09,41.89,41.95,1201600.0,29.8958,29.8958,29.7538,29.7964,1201600.0
2012-10-12 10:30:00,41.96,42.08,41.93,42.08,416000.0,29.8035,29.8887,29.7822,29.8887,416000.0
2012-10-12 10:35:00,42.08,42.17,41.99,42.1,493000.0,29.8887,29.9526,29.8248,29.9029,493000.0
2012-10-12 10:40:00,42.1,42.15,42.03,42.05,269000.0,29.9029,29.9384,29.8532,29.8674,269000.0
2012-10-12 10:45:00,42.05,42.1,41.95,41.98,326000.0,29.8674,29.9029,29.7964,29.8177,326000.0
2012-10-12 10:50:00,41.97,41.99,41.9,41.94,332900.0,29.8106,29.8248,29.7609,29.7893,332900.0
2012-10-12 10:55:00,41.93,41.95,41.78,41.8,487600.0,29.7822,29.7964,29.6756,29.6898,487600.0
2012-10-12 11:00:00,41.79,41.84,41.72,41.75,284700.0,29.6827,29.7183,29.633,29.6543,284700.0
2012-10-12 11:05:00,41.74,41.76,41.67,41.69,352000.0,29.6472,29.6614,29.5975,29.6117,352000.0
2012-10-12 11:10:00,41.7,41.71,41.54,41.65,818400.0,29.6188,29.6259,29.5052,29.5833,818400.0
2012-10-12 11:15:00,41.66,41.78,41.66,41.72,386700.0,29.5904,29.6756,29.5904,29.633,386700.0
2012-10-12 11:20:00,41.71,41.8,41.69,41.74,269700.0,29.6259,29.6898,29.6117,29.6472,269700.0
2012-10-12 11:25:00,41.75,41.83,41.63,41.64,243700.0,29.6543,29.7111,29.5691,29.5762,243700.0
2012-10-12 11:30:00,41.63,41.65,41.52,41.55,680500.0,29.5691,29.5833,29.491,29.5123,680500.0
2012-10-12 11:35:00,41.55,41.56,41.51,41.52,333300.0,29.5123,29.5194,29.4839,29.491,333300.0
2012-10-12 11:40:00,41.53,41.61,41.41,41.52,519400.0,29.4981,29.5549,29.4128,29.491,519400.0
2012-10-12 11:45:00,41.53,41.61,41.51,41.53,230200.0,29.4981,29.5549,29.4839,29.4981,230200.0
2012-10-12 11:50:00,41.53,41.58,41.45,41.55,176700.0,29.4981,29.5336,29.4412,29.5123,176700.0
2012-10-12 11:55:00,41.56,41.6,41.47,41.53,166500.0,29.5194,29.5478,29.4554,29.4981,166500.0
2012-10-12 12:00:00,41.53,41.69,41.5,41.66,329800.0,29.4981,29.6117,29.4768,29.5904,329800.0
2012-10-12 12:05:00,41.66,41.78,41.64,41.77,315300.0,29.5904,29.6756,29.5762,29.6685,315300.0
2012-10-12 12:10:00,41.77,41.78,41.75,41.76,552100.0,29.6685,29.6756,29.6543,29.6614,552100.0
2012-10-12 12:15:00,41.75,41.76,41.58,41.61,286700.0,29.6543,29.6614,29.5336,29.5549,286700.0
2012-10-12 12:20:00,41.62,41.69,41.61,41.68,305900.0,29.562,29.6117,29.5549,29.6046,305900.0
2012-10-12 12:25:00,41.68,41.68,41.58,41.62,422300.0,29.6046,29.6046,29.5336,29.562,422300.0
2012-10-12 12:30:00,41.63,41.68,41.57,41.58,500900.0,29.5691,29.6046,29.5265,29.5336,500900.0
2012-10-12 12:35:00,41.58,41.6,41.45,41.46,348300.0,29.5336,29.5478,29.4412,29.4483,348300.0
2012-10-12 12:40:00,41.46,41.51,41.42,41.43,240800.0,29.4483,29.4839,29.4199,29.427,240800.0
2012-10-12 12:45:00,41.44,41.45,41.39,41.45,270300.0,29.4341,29.4412,29.3986,29.4412,270300.0
2012-10-12 12:50:00,41.45,41.45,41.4,41.44,165700.0,29.4412,29.4412,29.4057,29.4341,165700.0
2012-10-12 12:55:00,41.43,41.49,41.41,41.41,260000.0,29.427,29.4697,29.4128,29.4128,260000.0
2012-10-12 13:00:00,41.41,41.46,41.36,41.46,247100.0,29.4128,29.4483,29.3773,29.4483,247100.0
2012-10-12 13:05:00,41.46,41.46,41.41,41.42,139100.0,29.4483,29.4483,29.4128,29.4199,139100.0
2012-10-12 13:10:00,41.42,41.42,41.33,41.37,181600.0,29.4199,29.4199,29.356,29.3844,181600.0
2012-10-12 13:15:00,41.38,41.42,41.35,41.38,169700.0,29.3915,29.4199,29.3702,29.3915,169700.0
2012-10-12 13:20:00,41.39,41.45,41.37,41.44,228600.0,29.3986,29.4412,29.3844,29.4341,228600.0
2012-10-12 13:25:00,41.44,41.45,41.4,41.41,174700.0,29.4341,29.4412,29.4057,29.4128,174700.0
2012-10-12 13:30:00,41.42,41.49,41.4,41.46,290900.0,29.4199,29.4697,29.4057,29.4483,290900.0
2012-10-12 13:35:00,41.46,41.5,41.4,41.45,212300.0,29.4483,29.4768,29.4057,29.4412,212300.0
2012-10-12 13:40:00,41.45,41.47,41.41,41.44,183900.0,29.4412,29.4554,29.4128,29.4341,183900.0
2012-10-12 13:45:00,41.45,41.46,41.42,41.43,196500.0,29.4412,29.4483,29.4199,29.427,196500.0
2012-10-12 13:50:00,41.42,41.47,41.42,41.45,95600.0,29.4199,29.4554,29.4199,29.4412,95600.0
2012-10-12 13:55:00,41.45,41.52,41.42,41.47,203900.0,29.4412,29.491,29.4199,29.4554,203900.0
2012-10-12 14:00:00,41.47,41.47,41.35,41.35,282200.0,29.4554,29.4554,29.3702,29.3702,282200.0
2012-10-12 14:05:00,41.35,41.37,41.29,41.35,557100.0,29.3702,29.3844,29.3276,29.3702,557100.0
2012-10-12 14:10:00,41.35,41.48,41.35,41.47,176300.0,29.3702,29.4625,29.3702,29.4554,176300.0
2012-10-12 14:15:00,41.46,41.5,41.45,41.49,152700.0,29.4483,29.4768,29.4412,29.4697,152700.0
2012-10-12 14:20:00,41.48,41.63,41.48,41.55,318400.0,29.4625,29.5691,29.4625,29.5123,318400.0
2012-10-12 14:25:00,41.56,41.7,41.54,41.69,275900.0,29.5194,29.6188,29.5052,29.6117,275900.0
2012-10-12 14:30:00,41.69,41.7,41.59,41.66,215900.0,29.6117,29.6188,29.5407,29.5904,215900.0
2012-10-12 14:35:00,41.66,41.72,41.65,41.7,175300.0,29.5904,29.633,29.5833,29.6188,175300.0
2012-10-12 14:40:00,41.69,41.71,41.62,41.71,191800.0,29.6117,29.6259,29.562,29.6259,191800.0
2012-10-12 14:45:00,41.71,41.72,41.6,41.61,154600.0,29.6259,29.633,29.5478,29.5549,154600.0
2012-10-12 14:50:00,41.62,41.76,41.61,41.72,244800.0,29.562,29.6614,29.5549,29.633,244800.0
2012-10-12 14:55:00,41.72,41.75,41.68,41.72,161200.0,29.633,29.6543,29.6046,29.633,161200.0
2012-10-12 15:00:00,41.72,41.72,41.6,41.64,155500.0,29.633,29.633,29.5478,29.5762,155500.0
2012-10-12 15:05:00,41.63,41.64,41.58,41.62,152400.0,29.5691,29.5762,29.5336,29.562,152400.0
2012-10-12 15:10:00,41.62,41.65,41.58,41.64,157200.0,29.562,29.5833,29.5336,29.5762,157200.0
2012-10-12 15:15:00,41.64,41.67,41.62,41.63,193300.0,29.5762,29.5975,29.562,29.5691,193300.0
2012-10-12 15:20:00,41.64,41.65,41.6,41.6,196400.0,29.5762,29.5833,29.5478,29.5478,196400.0
2012-10-12 15:25:00,41.6,41.65,41.6,41.63,262900.0,29.5478,29.5833,29.5478,29.5691,262900.0
2012-10-12 15:30:00,41.63,41.68,41.57,41.66,504900.0,29.5691,29.6046,29.5265,29.5904,504900.0
2012-10-12 15:35:00,41.66,41.66,41.55,41.58,277000.0,29.5904,29.5904,29.5123,29.5336,277000.0
2012-10-12 15:40:00,41.57,41.63,41.51,41.62,491300.0,29.5265,29.5691,29.4839,29.562,491300.0
2012-10-12 15:45:00,41.62,41.68,41.52,41.55,603000.0,29.562,29.6046,29.491,29.5123,603000.0
2012-10-12 15:50:00,41.55,41.64,41.53,41.58,574700.0,29.5123,29.5762,29.4981,29.5336,574700.0
2012-10-12 15:55:00,41.58,41.65,41.58,41.6,1287700.0,29.5336,29.5833,29.5336,29.5478,1287700.0
2012-10-15 09:30:00,41.93,42.1,41.8,42.05,1066300.0,29.7822,29.9029,29.6898,29.8674,1066300.0
2012-10-15 09:35:00,42.04,42.19,41.92,41.97,1167000.0,29.8603,29.9669,29.7751,29.8106,1167000.0
2012-10-15 09:40:00,41.97,42.03,41.83,41.92,630900.0,29.8106,29.8532,29.7111,29.7751,630900.0
2012-10-15 09:45:00,41.91,42.02,41.89,41.94,331000.0,29.768,29.8461,29.7538,29.7893,331000.0
2012-10-15 09:50:00,41.95,42.0,41.83,41.84,332200.0,29.7964,29.8319,29.7111,29.7183,332200.0
2012-10-15 09:55:00,41.84,42.02,41.78,41.95,437500.0,29.7183,29.8461,29.6756,29.7964,437500.0
2012-10-15 10:00:00,41.95,42.11,41.91,42.1,523200.0,29.7964,29.91,29.768,29.9029,523200.0
2012-10-15 10:05:00,42.09,42.09,41.92,41.95,326300.0,29.8958,29.8958,29.7751,29.7964,326300.0
2012-10-15 10:10:00,41.95,41.96,41.81,41.88,382400.0,29.7964,29.8035,29.6969,29.7467,382400.0
2012-10-15 10:15:00,41.88,41.9,41.78,41.83,520000.0,29.7467,29.7609,29.6756,29.7111,520000.0
2012-10-15 10:20:00,41.82,41.93,41.82,41.86,709800.0,29.704,29.7822,29.704,29.7325,709800.0
2012-10-15 10:25:00,41.87,41.92,41.78,41.79,775200.0,29.7396,29.7751,29.6756,29.6827,775200.0
2012-10-15 10:30:00,41.8,41.9,41.77,41.83,555200.0,29.6898,29.7609,29.6685,29.7111,555200.0
2012-10-15 10:35:00,41.83,41.83,41.75,41.75,245900.0,29.7111,29.7111,29.6543,29.6543,245900.0
2012-10-15 10:40:00,41.76,41.87,41.73,41.87,259700.0,29.6614,29.7396,29.6401,29.7396,259700.0
2012-10-15 10:45:00,41.86,41.89,41.82,41.84,301500.0,29.7325,29.7538,29.704,29.7183,301500.0
2012-10-15 10:50:00,41.84,41.84,41.76,41.79,145900.0,29.7183,29.7183,29.6614,29.6827,145900.0
2012-10-15 10:55:00,41.79,41.82,41.75,41.81,157900.0,29.6827,29.704,29.6543,29.6969,157900.0
2012-10-15 11:00:00,41.82,41.83,41.76,41.76,186200.0,29.704,29.7111,29.6614,29.6614,186200.0
2012-10-15 11:05:00,41.76,41.91,41.75,41.9,250200.0,29.6614,29.768,29.6543,29.7609,250200.0
2012-10-15 11:10:00,41.91,41.95,41.89,41.93,257200.0,29.768,29.7964,29.7538,29.7822,257200.0
2012-10-15 11:15:00,41.93,42.0,41.9,41.99,307300.0,29.7822,29.8319,29.7609,29.8248,307300.0
2012-10-15 11:20:00,41.99,42.1,41.99,42.08,360400.0,29.8248,29.9029,29.8248,29.8887,360400.0
2012-10-15 11:25:00,42.08,42.13,42.04,42.09,374900.0,29.8887,29.9242,29.8603,29.8958,374900.0
2012-10-15 11:30:00,42.09,42.13,42.08,42.12,228400.0,29.8958,29.9242,29.8887,29.9171,228400.0
2012-10-15 11:35:00,42.12,42.23,42.11,42.2,489900.0,29.9171,29.9953,29.91,29.974,489900.0
2012-10-15 11:40:00,42.19,42.25,42.19,42.23,432900.0,29.9669,30.0095,29.9669,29.9953,432900.0
2012-10-15 11:45:00,42.23,42.25,42.15,42.16,311500.0,29.9953,30.0095,29.9384,29.9455,311500.0
2012-10-15 11:50:00,42.16,42.18,42.12,42.14,200500.0,29.9455,29.9597,29.9171,29.9313,200500.0
2012-10-15 11:55:00,42.13,42.22,42.13,42.21,234900.0,29.9242,29.9882,29.9242,29.9811,234900.0
2012-10-15 12:00:00,42.2,42.21,42.16,42.2,279500.0,29.974,29.9811,29.9455,29.974,279500.0
2012-10-15 12:05:00,42.21,42.32,42.2,42.3,527200.0,29.9811,30.0592,29.974,30.045,527200.0
2012-10-15 12:10:00,42.31,42.32,42.2,42.22,209300.0,30.0521,30.0592,29.974,29.9882,209300.0
2012-10-15 12:15:00,42.22,42.31,42.21,42.3,354400.0,29.9882,30.0521,29.9811,30.045,354400.0
2012-10-15 12:20:00,42.3,42.36,42.29,42.29,321200.0,30.045,30.0876,30.0379,30.0379,321200.0
2012-10-15 12:25:00,42.29,42.35,42.27,42.33,204000.0,30.0379,30.0805,30.0237,30.0663,204000.0
2012-10-15 12:30:00,42.33,42.33,42.29,42.31,109600.0,30.0663,30.0663,30.0379,30.0521,109600.0
2012-10-15 12:35:00,42.3,42.35,42.29,42.33,281800.0,30.045,30.0805,30.0379,30.0663,281800.0
2012-10-15 12:40:00,42.34,42.36,42.32,42.33,201800.0,30.0734,30.0876,30.0592,30.0663,201800.0
2012-10-15 12:45:00,42.33,42.39,42.32,42.39,298700.0,30.0663,30.1089,30.0592,30.1089,298700.0
2012-10-15 12:50:00,42.39,42.39,42.34,42.37,386300.0,30.1089,30.1089,30.0734,30.0947,386300.0
2012-10-15 12:55:00,42.37,42.39,42.33,42.33,355900.0,30.0947,30.1089,30.0663,30.0663,355900.0
2012-10-15 13:00:00,42.33,42.37,42.29,42.37,158200.0,30.0663,30.0947,30.0379,30.0947,158200.0
2012-10-15 13:05:00,42.36,42.39,42.35,42.39,123100.0,30.0876,30.1089,30.0805,30.1089,123100.0
2012-10-15 13:10:00,42.39,42.41,42.33,42.33,210200.0,30.1089,30.1231,30.0663,30.0663,210200.0
2012-10-15 13:15:00,42.34,42.34,42.31,42.32,95100.0,30.0734,30.0734,30.0521,30.0592,95100.0
2012-10-15 13:20:00,42.33,42.36,42.28,42.35,176400.0,30.0663,30.0876,30.0308,30.0805,176400.0
2012-10-15 13:25:00,42.35,42.38,42.33,42.35,210500.0,30.0805,30.1018,30.0663,30.0805,210500.0
2012-10-15 13:30:00,42.35,42.4,42.34,42.39,155200.0,30.0805,30.116,30.0734,30.1089,155200.0
2012-10-15 13:35:00,42.39,42.39,42.27,42.27,258000.0,30.1089,30.1089,30.0237,30.0237,258000.0
2012-10-15 13:40:00,42.27,42.3,42.24,42.28,187200.0,30.0237,30.045,30.0024,30.0308,187200.0
2012-10-15 13:45:00,42.28,42.32,42.28,42.3,124700.0,30.0308,30.0592,30.0308,30.045,124700.0
2012-10-15 13:50:00,42.3,42.34,42.29,42.34,106800.0,30.045,30.0734,30.0379,30.0734,106800.0
2012-10-15 13:55:00,42.34,42.35,42.31,42.32,170200.0,30.0734,30.0805,30.0521,30.0592,170200.0
2012-10-15 14:00:00,42.32,42.33,42.29,42.33,135600.0,30.0592,30.0663,30.0379,30.0663,135600.0
2012-10-15 14:05:00,42.33,42.35,42.29,42.33,160900.0,30.0663,30.0805,30.0379,30.0663,160900.0
2012-10-15 14:10:00,42.33,42.36,42.3,42.31,226400.0,30.0663,30.0876,30.045,30.0521,226400.0
2012-10-15 14:15:00,42.31,42.34,42.3,42.31,176300.0,30.0521,30.0734,30.045,30.0521,176300.0
2012-10-15 14:20:00,42.31,42.37,42.28,42.36,156800.0,30.0521,30.0947,30.0308,30.0876,156800.0
2012-10-15 14:25:00,42.36,42.37,42.34,42.35,148700.0,30.0876,30.0947,30.0734,30.0805,148700.0
2012-10-15 14:30:00,42.35,42.35,42.24,42.25,187500.0,30.0805,30.0805,30.0024,30.0095,187500.0
2012-10-15 14:35:00,42.25,42.26,42.16,42.22,203200.0,30.0095,30.0166,29.9455,29.9882,203200.0
2012-10-15 14:40:00,42.21,42.22,42.11,42.14,186400.0,29.9811,29.9882,29.91,29.9313,186400.0
2012-10-15 14:45:00,42.14,42.16,42.12,42.16,110700.0,29.9313,29.9455,29.9171,29.9455,110700.0
2012-10-15 14:50:00,42.16,42.2,42.14,42.18,107600.0,29.9455,29.974,29.9313,29.9597,107600.0
2012-10-15 14:55:00,42.18,42.18,42.14,42.15,105800.0,29.9597,29.9597,29.9313,29.9384,105800.0
2012-10-15 15:00:00,42.15,42.19,42.15,42.16,129300.0,29.9384,29.9669,29.9384,29.9455,129300.0
2012-10-15 15:05:00,42.16,42.17,42.13,42.14,198400.0,29.9455,29.9526,29.9242,29.9313,198400.0
2012-10-15 15:10:00,42.13,42.24,42.13,42.21,296100.0,29.9242,30.0024,29.9242,29.9811,296100.0
2012-10-15 15:15:00,42.21,42.32,42.2,42.29,235600.0,29.9811,30.0592,29.974,30.0379,235600.0
2012-10-15 15:20:00,42.29,42.3,42.26,42.29,163300.0,30.0379,30.045,30.0166,30.0379,163300.0
2012-10-15 15:25:00,42.29,42.3,42.26,42.29,206100.0,30.0379,30.045,30.0166,30.0379,206100.0
2012-10-15 15:30:00,42.29,42.3,42.25,42.26,187600.0,30.0379,30.045,30.0095,30.0166,187600.0
2012-10-15 15:35:00,42.26,42.28,42.24,42.26,215200.0,30.0166,30.0308,30.0024,30.0166,215200.0
2012-10-15 15:40:00,42.27,42.3,42.25,42.3,404100.0,30.0237,30.045,30.0095,30.045,404100.0
2012-10-15 15:45:00,42.31,42.34,42.3,42.34,541700.0,30.0521,30.0734,30.045,30.0734,541700.0
2012-10-15 15:50:00,42.34,42.39,42.34,42.36,624800.0,30.0734,30.1089,30.0734,30.0876,624800.0
2012-10-15 15:55:00,42.36,42.41,42.36,42.37,1100900.0,30.0876,30.1231,30.0876,30.0947,1100900.0
2012-10-16 09:30:00,42.79,42.82,42.5,42.55,1061800.0,30.393,30.4143,30.187,30.2226,1061800.0
2012-10-16 09:35:00,42.55,42.62,42.53,42.54,673800.0,30.2226,30.2723,30.2083,30.2155,673800.0
2012-10-16 09:40:00,42.55,42.55,42.28,42.31,865700.0,30.2226,30.2226,30.0308,30.0521,865700.0
2012-10-16 09:45:00,42.31,42.51,42.27,42.48,640800.0,30.0521,30.1941,30.0237,30.1728,640800.0
2012-10-16 09:50:00,42.47,42.88,42.47,42.87,1035800.0,30.1657,30.4569,30.1657,30.4498,1035800.0
2012-10-16 09:55:00,42.87,42.97,42.75,42.94,855300.0,30.4498,30.5209,30.3646,30.4996,855300.0
2012-10-16 10:00:00,42.94,43.06,42.89,42.98,1025800.0,30.4996,30.5848,30.464,30.528,1025800.0
2012-10-16 10:05:00,42.98,43.07,42.94,43.04,1004700.0,30.528,30.5919,30.4996,30.5706,1004700.0
2012-10-16 10:10:00,43.04,43.09,43.02,43.07,633600.0,30.5706,30.6061,30.5564,30.5919,633600.0
2012-10-16 10:15:00,43.07,43.11,43.03,43.03,703400.0,30.5919,30.6203,30.5635,30.5635,703400.0
2012-10-16 10:20:00,43.03,43.06,42.98,43.04,759900.0,30.5635,30.5848,30.528,30.5706,759900.0
2012-10-16 10:25:00,43.04,43.06,42.89,42.89,726400.0,30.5706,30.5848,30.464,30.464,726400.0
2012-10-16 10:30:00,42.9,43.02,42.89,42.99,352100.0,30.4712,30.5564,30.464,30.5351,352100.0
2012-10-16 10:35:00,42.99,43.0,42.92,42.94,256300.0,30.5351,30.5422,30.4854,30.4996,256300.0
2012-10-16 10:40:00,42.94,43.0,42.91,42.91,308500.0,30.4996,30.5422,30.4783,30.4783,308500.0
2012-10-16 10:45:00,42.91,42.94,42.88,42.91,272100.0,30.4783,30.4996,30.4569,30.4783,272100.0
2012-10-16 10:50:00,42.91,42.91,42.79,42.79,398800.0,30.4783,30.4783,30.393,30.393,398800.0
2012-10-16 10:55:00,42.8,42.86,42.78,42.81,327600.0,30.4001,30.4427,30.3859,30.4072,327600.0
2012-10-16 11:00:00,42.81,42.84,42.76,42.78,185000.0,30.4072,30.4285,30.3717,30.3859,185000.0
2012-10-16 11:05:00,42.77,42.95,42.77,42.94,234600.0,30.3788,30.5067,30.3788,30.4996,234600.0
2012-10-16 11:10:00,42.93,42.95,42.89,42.92,209400.0,30.4925,30.5067,30.464,30.4854,209400.0
2012-10-16 11:15:00,42.92,42.94,42.83,42.83,201600.0,30.4854,30.4996,30.4214,30.4214,201600.0
2012-10-16 11:20:00,42.83,42.88,42.83,42.87,156000.0,30.4214,30.4569,30.4214,30.4498,156000.0
2012-10-16 11:25:00,42.86,42.87,42.82,42.82,180300.0,30.4427,30.4498,30.4143,30.4143,180300.0
2012-10-16 11:30:00,42.83,42.9,42.82,42.89,275400.0,30.4214,30.4712,30.4143,30.464,275400.0
2012-10-16 11:35:00,42.88,42.91,42.86,42.88,149200.0,30.4569,30.4783,30.4427,30.4569,149200.0
2012-10-16 11:40:00,42.88,42.88,42.76,42.79,238400.0,30.4569,30.4569,30.3717,30.393,238400.0
2012-10-16 11:45:00,42.78,42.8,42.77,42.79,154100.0,30.3859,30.4001,30.3788,30.393,154100.0
2012-10-16 11:50:00,42.79,42.87,42.78,42.84,486800.0,30.393,30.4498,30.3859,30.4285,486800.0
2012-10-16 11:55:00,42.84,42.9,42.84,42.87,171500.0,30.4285,30.4712,30.4285,30.4498,171500.0
2012-10-16 12:00:00,42.88,42.89,42.82,42.83,282400.0,30.4569,30.464,30.4143,30.4214,282400.0
2012-10-16 12:05:00,42.84,42.92,42.83,42.92,255000.0,30.4285,30.4854,30.4214,30.4854,255000.0
2012-10-16 12:10:00,42.92,42.96,42.91,42.94,213800.0,30.4854,30.5138,30.4783,30.4996,213800.0
2012-10-16 12:15:00,42.95,42.99,42.94,42.98,213200.0,30.5067,30.5351,30.4996,30.528,213200.0
2012-10-16 12:20:00,42.98,42.98,42.95,42.97,118100.0,30.528,30.528,30.5067,30.5209,118100.0
2012-10-16 12:25:00,42.96,42.97,42.95,42.96,184800.0,30.5138,30.5209,30.5067,30.5138,184800.0
2012-10-16 12:30:00,42.95,42.99,42.95,42.96,239000.0,30.5067,30.5351,30.5067,30.5138,239000.0
2012-10-16 12:35:00,42.96,43.03,42.91,42.98,392700.0,30.5138,30.5635,30.4783,30.528,392700.0
2012-10-16 12:40:00,42.98,42.99,42.95,42.98,124400.0,30.528,30.5351,30.5067,30.528,124400.0
2012-10-16 12:45:00,42.98,42.99,42.93,42.94,109600.0,30.528,30.5351,30.4925,30.4996,109600.0
2012-10-16 12:50:00,42.94,43.0,42.94,42.98,134000.0,30.4996,30.5422,30.4996,30.528,134000.0
2012-10-16 12:55:00,42.98,43.03,42.96,43.02,222100.0,30.528,30.5635,30.5138,30.5564,222100.0
2012-10-16 13:00:00,43.02,43.02,42.91,42.91,157700.0,30.5564,30.5564,30.4783,30.4783,157700.0
2012-10-16 13:05:00,42.91,42.94,42.86,42.87,147800.0,30.4783,30.4996,30.4427,30.4498,147800.0
2012-10-16 13:10:00,42.87,42.9,42.85,42.85,183700.0,30.4498,30.4712,30.4356,30.4356,183700.0
2012-10-16 13:15:00,42.86,42.86,42.81,42.82,190500.0,30.4427,30.4427,30.4072,30.4143,190500.0
2012-10-16 13:20:00,42.81,42.9,42.81,42.9,160800.0,30.4072,30.4712,30.4072,30.4712,160800.0
2012-10-16 13:25:00,42.9,42.92,42.89,42.91,254200.0,30.4712,30.4854,30.464,30.4783,254200.0
2012-10-16 13:30:00,42.9,42.96,42.9,42.94,248800.0,30.4712,30.5138,30.4712,30.4996,248800.0
2012-10-16 13:35:00,42.94,42.95,42.88,42.88,134100.0,30.4996,30.5067,30.4569,30.4569,134100.0
2012-10-16 13:40:00,42.88,42.91,42.83,42.83,291300.0,30.4569,30.4783,30.4214,30.4214,291300.0
2012-10-16 13:45:00,42.83,42.86,42.81,42.86,220600.0,30.4214,30.4427,30.4072,30.4427,220600.0
2012-10-16 13:50:00,42.86,42.87,42.78,42.79,257500.0,30.4427,30.4498,30.3859,30.393,257500.0
2012-10-16 13:55:00,42.8,42.86,42.75,42.86,507200.0,30.4001,30.4427,30.3646,30.4427,507200.0
2012-10-16 14:00:00,42.86,42.86,42.81,42.82,140100.0,30.4427,30.4427,30.4072,30.4143,140100.0
2012-10-16 14:05:00,42.81,42.82,42.75,42.75,108900.0,30.4072,30.4143,30.3646,30.3646,108900.0
2012-10-16 14:10:00,42.76,42.76,42.67,42.72,199300.0,30.3717,30.3717,30.3078,30.3433,199300.0
2012-10-16 14:15:00,42.73,42.74,42.7,42.72,115100.0,30.3504,30.3575,30.3291,30.3433,115100.0
2012-10-16 14:20:00,42.71,42.72,42.66,42.7,183900.0,30.3362,30.3433,30.3007,30.3291,183900.0
2012-10-16 14:25:00,42.7,42.71,42.61,42.66,178900.0,30.3291,30.3362,30.2652,30.3007,178900.0
2012-10-16 14:30:00,42.66,42.67,42.6,42.64,266700.0,30.3007,30.3078,30.2581,30.2865,266700.0
2012-10-16 14:35:00,42.64,42.71,42.62,42.62,173400.0,30.2865,30.3362,30.2723,30.2723,173400.0
2012-10-16 14:40:00,42.62,42.66,42.61,42.66,153900.0,30.2723,30.3007,30.2652,30.3007,153900.0
2012-10-16 14:45:00,42.65,42.68,42.65,42.65,90900.0,30.2936,30.3149,30.2936,30.2936,90900.0
2012-10-16 14:50:00,42.65,42.66,42.57,42.57,205300.0,30.2936,30.3007,30.2368,30.2368,205300.0
2012-10-16 14:55:00,42.57,42.62,42.54,42.61,276100.0,30.2368,30.2723,30.2155,30.2652,276100.0
2012-10-16 15:00:00,42.62,42.65,42.61,42.61,177800.0,30.2723,30.2936,30.2652,30.2652,177800.0
2012-10-16 15:05:00,42.61,42.63,42.58,42.59,210900.0,30.2652,30.2794,30.2439,30.251,210900.0
2012-10-16 15:10:00,42.6,42.6,42.54,42.59,285400.0,30.2581,30.2581,30.2155,30.251,285400.0
2012-10-16 15:15:00,42.59,42.67,42.58,42.61,337800.0,30.251,30.3078,30.2439,30.2652,337800.0
2012-10-16 15:20:00,42.61,42.73,42.61,42.66,355900.0,30.2652,30.3504,30.2652,30.3007,355900.0
2012-10-16 15:25:00,42.66,42.73,42.63,42.73,249000.0,30.3007,30.3504,30.2794,30.3504,249000.0
2012-10-16 15:30:00,42.73,42.73,42.67,42.7,215600.0,30.3504,30.3504,30.3078,30.3291,215600.0
2012-10-16 15:35:00,42.7,42.77,42.66,42.77,304600.0,30.3291,30.3788,30.3007,30.3788,304600.0
2012-10-16 15:40:00,42.77,42.8,42.76,42.8,243300.0,30.3788,30.4001,30.3717,30.4001,243300.0
2012-10-16 15:45:00,42.8,42.81,42.72,42.73,362000.0,30.4001,30.4072,30.3433,30.3504,362000.0
2012-10-16 15:50:00,42.73,42.78,42.7,42.78,330400.0,30.3504,30.3859,30.3291,30.3859,330400.0
2012-10-16 15:55:00,42.78,42.83,42.78,42.83,1191300.0,30.3859,30.4214,30.3859,30.4214,1191300.0
2012-10-17 09:30:00,42.93,43.09,42.87,42.88,990900.0,30.4925,30.6061,30.4498,30.4569,990900.0
2012-10-17 09:35:00,42.88,43.03,42.77,43.02,613800.0,30.4569,30.5635,30.3788,30.5564,613800.0
2012-10-17 09:40:00,43.01,43.06,42.93,43.06,512900.0,30.5493,30.5848,30.4925,30.5848,512900.0
2012-10-17 09:45:00,43.06,43.2,43.05,43.18,599400.0,30.5848,30.6842,30.5777,30.67,599400.0
2012-10-17 09:50:00,43.18,43.24,43.13,43.13,468400.0,30.67,30.7126,30.6345,30.6345,468400.0
2012-10-17 09:55:00,43.13,43.19,43.07,43.12,655400.0,30.6345,30.6771,30.5919,30.6274,655400.0
2012-10-17 10:00:00,43.12,43.2,43.1,43.2,339900.0,30.6274,30.6842,30.6132,30.6842,339900.0
2012-10-17 10:05:00,43.19,43.36,43.18,43.33,669700.0,30.6771,30.7979,30.67,30.7766,669700.0
2012-10-17 10:10:00,43.33,43.34,43.27,43.3,348500.0,30.7766,30.7837,30.734,30.7553,348500.0
2012-10-17 10:15:00,43.31,43.38,43.29,43.35,464700.0,30.7624,30.8121,30.7482,30.7908,464700.0
2012-10-17 10:20:00,43.35,43.39,43.3,43.36,373900.0,30.7908,30.8192,30.7553,30.7979,373900.0
2012-10-17 10:25:00,43.37,43.38,43.29,43.38,425000.0,30.805,30.8121,30.7482,30.8121,425000.0
2012-10-17 10:30:00,43.38,43.43,43.37,43.39,618300.0,30.8121,30.8476,30.805,30.8192,618300.0
2012-10-17 10:35:00,43.39,43.4,43.33,43.4,258000.0,30.8192,30.8263,30.7766,30.8263,258000.0
2012-10-17 10:40:00,43.4,43.44,43.4,43.43,236000.0,30.8263,30.8547,30.8263,30.8476,236000.0
2012-10-17 10:45:00,43.43,43.48,43.41,43.41,265300.0,30.8476,30.8831,30.8334,30.8334,265300.0
2012-10-17 10:50:00,43.42,43.43,43.35,43.38,304600.0,30.8405,30.8476,30.7908,30.8121,304600.0
2012-10-17 10:55:00,43.38,43.39,43.24,43.25,390300.0,30.8121,30.8192,30.7126,30.7198,390300.0
2012-10-17 11:00:00,43.25,43.34,43.25,43.3,347600.0,30.7198,30.7837,30.7198,30.7553,347600.0
2012-10-17 11:05:00,43.3,43.36,43.3,43.34,256600.0,30.7553,30.7979,30.7553,30.7837,256600.0
2012-10-17 11:10:00,43.34,43.41,43.34,43.39,221800.0,30.7837,30.8334,30.7837,30.8192,221800.0
2012-10-17 11:15:00,43.39,43.39,43.31,43.34,178600.0,30.8192,30.8192,30.7624,30.7837,178600.0
2012-10-17 11:20:00,43.34,43.36,43.31,43.32,190300.0,30.7837,30.7979,30.7624,30.7695,190300.0
2012-10-17 11:25:00,43.33,43.37,43.32,43.36,319700.0,30.7766,30.805,30.7695,30.7979,319700.0
2012-10-17 11:30:00,43.35,43.36,43.29,43.34,297100.0,30.7908,30.7979,30.7482,30.7837,297100.0
2012-10-17 11:35:00,43.34,43.36,43.27,43.34,212400.0,30.7837,30.7979,30.734,30.7837,212400.0
2012-10-17 11:40:00,43.34,43.39,43.33,43.39,205500.0,30.7837,30.8192,30.7766,30.8192,205500.0
2012-10-17 11:45:00,43.38,43.39,43.33,43.34,229500.0,30.8121,30.8192,30.7766,30.7837,229500.0
2012-10-17 11:50:00,43.35,43.39,43.34,43.39,136500.0,30.7908,30.8192,30.7837,30.8192,136500.0
2012-10-17 11:55:00,43.39,43.41,43.38,43.41,165700.0,30.8192,30.8334,30.8121,30.8334,165700.0
2012-10-17 12:00:00,43.4,43.44,43.38,43.43,235600.0,30.8263,30.8547,30.8121,30.8476,235600.0
2012-10-17 12:05:00,43.43,43.5,43.43,43.48,518400.0,30.8476,30.8973,30.8476,30.8831,518400.0
2012-10-17 12:10:00,43.48,43.49,43.45,43.46,205700.0,30.8831,30.8902,30.8618,30.8689,205700.0
2012-10-17 12:15:00,43.46,43.5,43.45,43.48,406500.0,30.8689,30.8973,30.8618,30.8831,406500.0
2012-10-17 12:20:00,43.49,43.51,43.46,43.5,476000.0,30.8902,30.9044,30.8689,30.8973,476000.0
2012-10-17 12:25:00,43.5,43.5,43.46,43.48,310000.0,30.8973,30.8973,30.8689,30.8831,310000.0
2012-10-17 12:30:00,43.48,43.53,43.48,43.51,280900.0,30.8831,30.9186,30.8831,30.9044,280900.0
2012-10-17 12:35:00,43.52,43.54,43.5,43.53,130100.0,30.9115,30.9257,30.8973,30.9186,130100.0
2012-10-17 12:40:00,43.54,43.54,43.43,43.43,349100.0,30.9257,30.9257,30.8476,30.8476,349100.0
2012-10-17 12:45:00,43.42,43.47,43.4,43.47,213600.0,30.8405,30.876,30.8263,30.876,213600.0
2012-10-17 12:50:00,43.46,43.5,43.42,43.46,295900.0,30.8689,30.8973,30.8405,30.8689,295900.0
2012-10-17 12:55:00,43.46,43.49,43.41,43.42,244400.0,30.8689,30.8902,30.8334,30.8405,244400.0
2012-10-17 13:00:00,43.42,43.46,43.41,43.43,163500.0,30.8405,30.8689,30.8334,30.8476,163500.0
2012-10-17 13:05:00,43.43,43.46,43.39,43.46,194700.0,30.8476,30.8689,30.8192,30.8689,194700.0
2012-10-17 13:10:00,43.45,43.46,43.37,43.37,103500.0,30.8618,30.8689,30.805,30.805,103500.0
2012-10-17 13:15:00,43.38,43.4,43.31,43.35,239800.0,30.8121,30.8263,30.7624,30.7908,239800.0
2012-10-17 13:20:00,43.35,43.36,43.28,43.33,115400.0,30.7908,30.7979,30.7411,30.7766,115400.0
2012-10-17 13:25:00,43.33,43.39,43.32,43.37,344700.0,30.7766,30.8192,30.7695,30.805,344700.0
2012-10-17 13:30:00,43.36,43.37,43.26,43.27,311400.0,30.7979,30.805,30.7269,30.734,311400.0
2012-10-17 13:35:00,43.27,43.28,43.2,43.21,258800.0,30.734,30.7411,30.6842,30.6913,258800.0
2012-10-17 13:40:00,43.21,43.23,43.18,43.2,211400.0,30.6913,30.7055,30.67,30.6842,211400.0
2012-10-17 13:45:00,43.2,43.23,43.16,43.2,232600.0,30.6842,30.7055,30.6558,30.6842,232600.0
2012-10-17 13:50:00,43.2,43.27,43.2,43.21,228500.0,30.6842,30.734,30.6842,30.6913,228500.0
2012-10-17 13:55:00,43.2,43.28,43.17,43.27,231400.0,30.6842,30.7411,30.6629,30.734,231400.0
2012-10-17 14:00:00,43.27,43.29,43.19,43.21,181800.0,30.734,30.7482,30.6771,30.6913,181800.0
2012-10-17 14:05:00,43.21,43.3,43.21,43.29,143600.0,30.6913,30.7553,30.6913,30.7482,143600.0
2012-10-17 14:10:00,43.3,43.31,43.28,43.29,134600.0,30.7553,30.7624,30.7411,30.7482,134600.0
2012-10-17 14:15:00,43.29,43.29,43.23,43.24,128500.0,30.7482,30.7482,30.7055,30.7126,128500.0
2012-10-17 14:20:00,43.24,43.32,43.23,43.3,375400.0,30.7126,30.7695,30.7055,30.7553,375400.0
2012-10-17 14:25:00,43.29,43.34,43.29,43.34,177800.0,30.7482,30.7837,30.7482,30.7837,177800.0
2012-10-17 14:30:00,43.33,43.39,43.33,43.38,158500.0,30.7766,30.8192,30.7766,30.8121,158500.0
2012-10-17 14:35:00,43.38,43.4,43.33,43.35,237500.0,30.8121,30.8263,30.7766,30.7908,237500.0
2012-10-17 14:40:00,43.34,43.44,43.34,43.42,209400.0,30.7837,30.8547,30.7837,30.8405,209400.0
2012-10-17 14:45:00,43.43,43.43,43.31,43.31,175600.0,30.8476,30.8476,30.7624,30.7624,175600.0
2012-10-17 14:50:00,43.31,43.36,43.31,43.35,116100.0,30.7624,30.7979,30.7624,30.7908,116100.0
2012-10-17 14:55:00,43.35,43.4,43.35,43.39,117300.0,30.7908,30.8263,30.7908,30.8192,117300.0
2012-10-17 15:00:00,43.4,43.42,43.33,43.34,131200.0,30.8263,30.8405,30.7766,30.7837,131200.0
2012-10-17 15:05:00,43.33,43.4,43.33,43.39,226200.0,30.7766,30.8263,30.7766,30.8192,226200.0
2012-10-17 15:10:00,43.4,43.41,43.37,43.4,176600.0,30.8263,30.8334,30.805,30.8263,176600.0
2012-10-17 15:15:00,43.39,43.45,43.39,43.4,246200.0,30.8192,30.8618,30.8192,30.8263,246200.0
2012-10-17 15:20:00,43.41,43.42,43.37,43.37,156900.0,30.8334,30.8405,30.805,30.805,156900.0
2012-10-17 15:25:00,43.37,43.4,43.35,43.36,256600.0,30.805,30.8263,30.7908,30.7979,256600.0
2012-10-17 15:30:00,43.36,43.39,43.33,43.39,309400.0,30.7979,30.8192,30.7766,30.8192,309400.0
2012-10-17 15:35:00,43.39,43.43,43.37,43.37,251500.0,30.8192,30.8476,30.805,30.805,251500.0
2012-10-17 15:40:00,43.37,43.41,43.34,43.37,304400.0,30.805,30.8334,30.7837,30.805,304400.0
2012-10-17 15:45:00,43.38,43.38,43.3,43.31,437300.0,30.8121,30.8121,30.7553,30.7624,437300.0
2012-10-17 15:50:00,43.3,43.32,43.28,43.31,570500.0,30.7553,30.7695,30.7411,30.7624,570500.0
2012-10-17 15:55:00,43.31,43.35,43.3,43.33,671300.0,30.7624,30.7908,30.7553,30.7766,671300.0
2012-10-18 09:30:00,43.09,43.31,43.05,43.18,561500.0,30.6061,30.7624,30.5777,30.67,561500.0
2012-10-18 09:35:00,43.18,43.33,43.17,43.22,409700.0,30.67,30.7766,30.6629,30.6984,409700.0
2012-10-18 09:40:00,43.22,43.25,43.12,43.2,314800.0,30.6984,30.7198,30.6274,30.6842,314800.0
2012-10-18 09:45:00,43.2,43.23,43.15,43.2,188000.0,30.6842,30.7055,30.6487,30.6842,188000.0
2012-10-18 09:50:00,43.19,43.25,43.12,43.15,340900.0,30.6771,30.7198,30.6274,30.6487,340900.0
2012-10-18 09:55:00,43.14,43.27,43.14,43.25,218900.0,30.6416,30.734,30.6416,30.7198,218900.0
2012-10-18 10:00:00,43.25,43.35,43.17,43.26,428100.0,30.7198,30.7908,30.6629,30.7269,428100.0
2012-10-18 10:05:00,43.26,43.32,43.22,43.31,305400.0,30.7269,30.7695,30.6984,30.7624,305400.0
2012-10-18 10:10:00,43.31,43.32,43.22,43.22,178200.0,30.7624,30.7695,30.6984,30.6984,178200.0
2012-10-18 10:15:00,43.22,43.23,43.04,43.04,439500.0,30.6984,30.7055,30.5706,30.5706,439500.0
2012-10-18 10:20:00,43.05,43.08,43.01,43.02,368600.0,30.5777,30.599,30.5493,30.5564,368600.0
2012-10-18 10:25:00,43.03,43.11,43.02,43.07,197800.0,30.5635,30.6203,30.5564,30.5919,197800.0
2012-10-18 10:30:00,43.07,43.1,43.03,43.08,360400.0,30.5919,30.6132,30.5635,30.599,360400.0
2012-10-18 10:35:00,43.09,43.15,43.07,43.11,154600.0,30.6061,30.6487,30.5919,30.6203,154600.0
2012-10-18 10:40:00,43.11,43.12,43.02,43.11,349100.0,30.6203,30.6274,30.5564,30.6203,349100.0
2012-10-18 10:45:00,43.1,43.1,43.04,43.06,389000.0,30.6132,30.6132,30.5706,30.5848,389000.0
2012-10-18 10:50:00,43.05,43.06,43.0,43.04,411800.0,30.5777,30.5848,30.5422,30.5706,411800.0
2012-10-18 10:55:00,43.04,43.09,43.01,43.04,430400.0,30.5706,30.6061,30.5493,30.5706,430400.0
2012-10-18 11:00:00,43.04,43.08,43.03,43.07,376000.0,30.5706,30.599,30.5635,30.5919,376000.0
2012-10-18 11:05:00,43.07,43.08,43.05,43.05,327700.0,30.5919,30.599,30.5777,30.5777,327700.0
2012-10-18 11:10:00,43.06,43.07,43.02,43.04,265000.0,30.5848,30.5919,30.5564,30.5706,265000.0
2012-10-18 11:15:00,43.04,43.05,43.02,43.03,152000.0,30.5706,30.5777,30.5564,30.5635,152000.0
2012-10-18 11:20:00,43.04,43.11,43.02,43.11,170400.0,30.5706,30.6203,30.5564,30.6203,170400.0
2012-10-18 11:25:00,43.11,43.15,43.09,43.1,250700.0,30.6203,30.6487,30.6061,30.6132,250700.0
2012-10-18 11:30:00,43.1,43.11,43.02,43.03,220300.0,30.6132,30.6203,30.5564,30.5635,220300.0
2012-10-18 11:35:00,43.02,43.13,43.02,43.13,155800.0,30.5564,30.6345,30.5564,30.6345,155800.0
2012-10-18 11:40:00,43.13,43.15,43.12,43.13,147400.0,30.6345,30.6487,30.6274,30.6345,147400.0
2012-10-18 11:45:00,43.12,43.13,43.12,43.12,76400.0,30.6274,30.6345,30.6274,30.6274,76400.0
2012-10-18 11:50:00,43.13,43.15,43.1,43.13,291000.0,30.6345,30.6487,30.6132,30.6345,291000.0
2012-10-18 11:55:00,43.13,43.24,43.13,43.18,512900.0,30.6345,30.7126,30.6345,30.67,512900.0
2012-10-18 12:00:00,43.18,43.25,43.18,43.24,214400.0,30.67,30.7198,30.67,30.7126,214400.0
2012-10-18 12:05:00,43.24,43.25,43.18,43.19,239100.0,30.7126,30.7198,30.67,30.6771,239100.0
2012-10-18 12:10:00,43.2,43.27,43.2,43.27,111500.0,30.6842,30.734,30.6842,30.734,111500.0
2012-10-18 12:15:00,43.27,43.28,43.22,43.22,148300.0,30.734,30.7411,30.6984,30.6984,148300.0
2012-10-18 12:20:00,43.22,43.24,43.18,43.18,213900.0,30.6984,30.7126,30.67,30.67,213900.0
2012-10-18 12:25:00,43.19,43.2,43.18,43.19,78500.0,30.6771,30.6842,30.67,30.6771,78500.0
2012-10-18 12:30:00,43.18,43.19,43.11,43.15,391500.0,30.67,30.6771,30.6203,30.6487,391500.0
2012-10-18 12:35:00,43.14,43.19,43.12,43.15,313400.0,30.6416,30.6771,30.6274,30.6487,313400.0
2012-10-18 12:40:00,43.15,43.15,43.12,43.12,182600.0,30.6487,30.6487,30.6274,30.6274,182600.0
2012-10-18 12:45:00,43.12,43.12,43.05,43.08,323200.0,30.6274,30.6274,30.5777,30.599,323200.0
2012-10-18 12:50:00,43.08,43.18,43.06,43.17,193700.0,30.599,30.67,30.5848,30.6629,193700.0
2012-10-18 12:55:00,43.17,43.18,43.03,43.04,330800.0,30.6629,30.67,30.5635,30.5706,330800.0
2012-10-18 13:00:00,43.04,43.12,43.04,43.09,203400.0,30.5706,30.6274,30.5706,30.6061,203400.0
2012-10-18 13:05:00,43.09,43.1,43.03,43.04,127900.0,30.6061,30.6132,30.5635,30.5706,127900.0
2012-10-18 13:10:00,43.04,43.04,43.01,43.02,188400.0,30.5706,30.5706,30.5493,30.5564,188400.0
2012-10-18 13:15:00,43.02,43.08,43.0,43.07,185100.0,30.5564,30.599,30.5422,30.5919,185100.0
2012-10-18 13:20:00,43.07,43.11,43.04,43.06,241500.0,30.5919,30.6203,30.5706,30.5848,241500.0
2012-10-18 13:25:00,43.06,43.14,43.06,43.12,128700.0,30.5848,30.6416,30.5848,30.6274,128700.0
2012-10-18 13:30:00,43.12,43.13,43.11,43.11,72500.0,30.6274,30.6345,30.6203,30.6203,72500.0
2012-10-18 13:35:00,43.12,43.15,43.1,43.11,185400.0,30.6274,30.6487,30.6132,30.6203,185400.0
2012-10-18 13:40:00,43.1,43.13,43.08,43.13,184300.0,30.6132,30.6345,30.599,30.6345,184300.0
2012-10-18 13:45:00,43.13,43.18,43.12,43.14,263800.0,30.6345,30.67,30.6274,30.6416,263800.0
2012-10-18 13:50:00,43.14,43.18,43.11,43.12,234900.0,30.6416,30.67,30.6203,30.6274,234900.0
2012-10-18 13:55:00,43.11,43.11,43.03,43.08,209700.0,30.6203,30.6203,30.5635,30.599,209700.0
2012-10-18 14:00:00,43.07,43.13,43.03,43.12,223000.0,30.5919,30.6345,30.5635,30.6274,223000.0
2012-10-18 14:05:00,43.12,43.14,43.05,43.08,154900.0,30.6274,30.6416,30.5777,30.599,154900.0
2012-10-18 14:10:00,43.09,43.1,43.07,43.1,60400.0,30.6061,30.6132,30.5919,30.6132,60400.0
2012-10-18 14:15:00,43.09,43.15,43.09,43.13,103500.0,30.6061,30.6487,30.6061,30.6345,103500.0
2012-10-18 14:20:00,43.13,43.15,43.11,43.14,156500.0,30.6345,30.6487,30.6203,30.6416,156500.0
2012-10-18 14:25:00,43.14,43.14,43.07,43.08,124200.0,30.6416,30.6416,30.5919,30.599,124200.0
2012-10-18 14:30:00,43.08,43.09,43.03,43.05,172700.0,30.599,30.6061,30.5635,30.5777,172700.0
2012-10-18 14:35:00,43.05,43.05,42.87,42.88,565200.0,30.5777,30.5777,30.4498,30.4569,565200.0
2012-10-18 14:40:00,42.88,42.88,42.78,42.79,340600.0,30.4569,30.4569,30.3859,30.393,340600.0
2012-10-18 14:45:00,42.78,42.84,42.75,42.78,535500.0,30.3859,30.4285,30.3646,30.3859,535500.0
2012-10-18 14:50:00,42.79,42.84,42.79,42.83,184100.0,30.393,30.4285,30.393,30.4214,184100.0
2012-10-18 14:55:00,42.82,42.85,42.77,42.85,404100.0,30.4143,30.4356,30.3788,30.4356,404100.0
2012-10-18 15:00:00,42.85,42.88,42.81,42.87,231500.0,30.4356,30.4569,30.4072,30.4498,231500.0
2012-10-18 15:05:00,42.87,42.93,42.83,42.93,204800.0,30.4498,30.4925,30.4214,30.4925,204800.0
2012-10-18 15:10:00,42.93,42.95,42.9,42.91,235900.0,30.4925,30.5067,30.4712,30.4783,235900.0
2012-10-18 15:15:00,42.91,42.91,42.85,42.88,218900.0,30.4783,30.4783,30.4356,30.4569,218900.0
2012-10-18 15:20:00,42.88,42.91,42.85,42.89,277700.0,30.4569,30.4783,30.4356,30.464,277700.0
2012-10-18 15:25:00,42.9,42.96,42.87,42.95,258400.0,30.4712,30.5138,30.4498,30.5067,258400.0
2012-10-18 15:30:00,42.95,43.0,42.94,42.98,228500.0,30.5067,30.5422,30.4996,30.528,228500.0
2012-10-18 15:35:00,42.98,43.03,42.96,43.0,355300.0,30.528,30.5635,30.5138,30.5422,355300.0
2012-10-18 15:40:00,43.01,43.03,42.97,43.01,568700.0,30.5493,30.5635,30.5209,30.5493,568700.0
2012-10-18 15:45:00,43.01,43.05,42.99,43.0,413200.0,30.5493,30.5777,30.5351,30.5422,413200.0
2012-10-18 15:50:00,43.0,43.03,42.92,42.96,580400.0,30.5422,30.5635,30.4854,30.5138,580400.0
2012-10-18 15:55:00,42.96,43.04,42.94,43.01,1173100.0,30.5138,30.5706,30.4996,30.5493,1173100.0
2012-10-19 09:30:00,42.8,42.82,42.58,42.58,3186700.0,30.4001,30.4143,30.2439,30.2439,3186700.0
2012-10-19 09:35:00,42.58,42.62,42.52,42.54,345600.0,30.2439,30.2723,30.2012,30.2155,345600.0
2012-10-19 09:40:00,42.54,42.54,42.32,42.34,897500.0,30.2155,30.2155,30.0592,30.0734,897500.0
2012-10-19 09:45:00,42.36,42.49,42.35,42.39,562100.0,30.0876,30.1799,30.0805,30.1089,562100.0
2012-10-19 09:50:00,42.38,42.45,42.37,42.44,355300.0,30.1018,30.1515,30.0947,30.1444,355300.0
2012-10-19 09:55:00,42.44,42.5,42.42,42.49,231500.0,30.1444,30.187,30.1302,30.1799,231500.0
2012-10-19 10:00:00,42.48,42.49,42.32,42.44,515000.0,30.1728,30.1799,30.0592,30.1444,515000.0
2012-10-19 10:05:00,42.43,42.48,42.38,42.47,494500.0,30.1373,30.1728,30.1018,30.1657,494500.0
2012-10-19 10:10:00,42.46,42.6,42.46,42.59,354200.0,30.1586,30.2581,30.1586,30.251,354200.0
2012-10-19 10:15:00,42.59,42.63,42.51,42.54,329500.0,30.251,30.2794,30.1941,30.2155,329500.0
2012-10-19 10:20:00,42.53,42.64,42.52,42.63,386400.0,30.2083,30.2865,30.2012,30.2794,386400.0
2012-10-19 10:25:00,42.63,42.72,42.61,42.69,341300.0,30.2794,30.3433,30.2652,30.322,341300.0
2012-10-19 10:30:00,42.69,42.7,42.61,42.63,186200.0,30.322,30.3291,30.2652,30.2794,186200.0
2012-10-19 10:35:00,42.63,42.68,42.62,42.66,187300.0,30.2794,30.3149,30.2723,30.3007,187300.0
2012-10-19 10:40:00,42.66,42.74,42.64,42.74,236100.0,30.3007,30.3575,30.2865,30.3575,236100.0
2012-10-19 10:45:00,42.74,42.74,42.64,42.64,247100.0,30.3575,30.3575,30.2865,30.2865,247100.0
2012-10-19 10:50:00,42.64,42.69,42.63,42.64,274600.0,30.2865,30.322,30.2794,30.2865,274600.0
2012-10-19 10:55:00,42.64,42.69,42.63,42.64,175000.0,30.2865,30.322,30.2794,30.2865,175000.0
2012-10-19 11:00:00,42.64,42.65,42.59,42.63,171400.0,30.2865,30.2936,30.251,30.2794,171400.0
2012-10-19 11:05:00,42.63,42.65,42.53,42.54,172800.0,30.2794,30.2936,30.2083,30.2155,172800.0
2012-10-19 11:10:00,42.55,42.58,42.49,42.5,459000.0,30.2226,30.2439,30.1799,30.187,459000.0
2012-10-19 11:15:00,42.5,42.5,42.43,42.45,415600.0,30.187,30.187,30.1373,30.1515,415600.0
2012-10-19 11:20:00,42.45,42.51,42.42,42.51,500900.0,30.1515,30.1941,30.1302,30.1941,500900.0
2012-10-19 11:25:00,42.51,42.56,42.49,42.55,260500.0,30.1941,30.2297,30.1799,30.2226,260500.0
2012-10-19 11:30:00,42.55,42.56,42.51,42.54,202300.0,30.2226,30.2297,30.1941,30.2155,202300.0
2012-10-19 11:35:00,42.54,42.58,42.54,42.56,196800.0,30.2155,30.2439,30.2155,30.2297,196800.0
2012-10-19 11:40:00,42.56,42.6,42.54,42.6,140900.0,30.2297,30.2581,30.2155,30.2581,140900.0
2012-10-19 11:45:00,42.59,42.6,42.56,42.57,211000.0,30.251,30.2581,30.2297,30.2368,211000.0
2012-10-19 11:50:00,42.57,42.6,42.56,42.57,437400.0,30.2368,30.2581,30.2297,30.2368,437400.0
2012-10-19 11:55:00,42.57,42.63,42.5,42.63,219600.0,30.2368,30.2794,30.187,30.2794,219600.0
2012-10-19 12:00:00,42.62,42.63,42.58,42.58,125700.0,30.2723,30.2794,30.2439,30.2439,125700.0
2012-10-19 12:05:00,42.58,42.59,42.53,42.55,133400.0,30.2439,30.251,30.2083,30.2226,133400.0
2012-10-19 12:10:00,42.55,42.58,42.52,42.54,106400.0,30.2226,30.2439,30.2012,30.2155,106400.0
2012-10-19 12:15:00,42.54,42.54,42.41,42.46,386400.0,30.2155,30.2155,30.1231,30.1586,386400.0
2012-10-19 12:20:00,42.46,42.54,42.45,42.51,160500.0,30.1586,30.2155,30.1515,30.1941,160500.0
2012-10-19 12:25:00,42.5,42.5,42.45,42.47,153900.0,30.187,30.187,30.1515,30.1657,153900.0
2012-10-19 12:30:00,42.47,42.51,42.45,42.49,102800.0,30.1657,30.1941,30.1515,30.1799,102800.0
2012-10-19 12:35:00,42.49,42.5,42.48,42.49,142900.0,30.1799,30.187,30.1728,30.1799,142900.0
2012-10-19 12:40:00,42.49,42.52,42.47,42.51,123400.0,30.1799,30.2012,30.1657,30.1941,123400.0
2012-10-19 12:45:00,42.51,42.52,42.48,42.49,125700.0,30.1941,30.2012,30.1728,30.1799,125700.0
2012-10-19 12:50:00,42.48,42.52,42.48,42.49,84100.0,30.1728,30.2012,30.1728,30.1799,84100.0
2012-10-19 12:55:00,42.5,42.52,42.48,42.51,134700.0,30.187,30.2012,30.1728,30.1941,134700.0
2012-10-19 13:00:00,42.5,42.5,42.46,42.47,130400.0,30.187,30.187,30.1586,30.1657,130400.0
2012-10-19 13:05:00,42.46,42.49,42.44,42.49,153900.0,30.1586,30.1799,30.1444,30.1799,153900.0
2012-10-19 13:10:00,42.49,42.5,42.48,42.49,94600.0,30.1799,30.187,30.1728,30.1799,94600.0
2012-10-19 13:15:00,42.49,42.54,42.48,42.5,185500.0,30.1799,30.2155,30.1728,30.187,185500.0
2012-10-19 13:20:00,42.5,42.55,42.5,42.51,125000.0,30.187,30.2226,30.187,30.1941,125000.0
2012-10-19 13:25:00,42.52,42.59,42.51,42.55,83000.0,30.2012,30.251,30.1941,30.2226,83000.0
2012-10-19 13:30:00,42.55,42.56,42.51,42.53,124400.0,30.2226,30.2297,30.1941,30.2083,124400.0
2012-10-19 13:35:00,42.54,42.54,42.48,42.49,226900.0,30.2155,30.2155,30.1728,30.1799,226900.0
2012-10-19 13:40:00,42.49,42.5,42.45,42.48,215700.0,30.1799,30.187,30.1515,30.1728,215700.0
2012-10-19 13:45:00,42.48,42.5,42.35,42.38,464700.0,30.1728,30.187,30.0805,30.1018,464700.0
2012-10-19 13:50:00,42.37,42.38,42.33,42.33,248200.0,30.0947,30.1018,30.0663,30.0663,248200.0
2012-10-19 13:55:00,42.33,42.34,42.27,42.33,359200.0,30.0663,30.0734,30.0237,30.0663,359200.0
2012-10-19 14:00:00,42.33,42.35,42.29,42.34,157800.0,30.0663,30.0805,30.0379,30.0734,157800.0
2012-10-19 14:05:00,42.34,42.39,42.32,42.32,153900.0,30.0734,30.1089,30.0592,30.0592,153900.0
2012-10-19 14:10:00,42.32,42.34,42.3,42.32,113900.0,30.0592,30.0734,30.045,30.0592,113900.0
2012-10-19 14:15:00,42.32,42.33,42.28,42.29,226500.0,30.0592,30.0663,30.0308,30.0379,226500.0
2012-10-19 14:20:00,42.29,42.3,42.23,42.24,365300.0,30.0379,30.045,29.9953,30.0024,365300.0
2012-10-19 14:25:00,42.24,42.25,42.06,42.13,576500.0,30.0024,30.0095,29.8745,29.9242,576500.0
2012-10-19 14:30:00,42.13,42.2,42.12,42.2,303300.0,29.9242,29.974,29.9171,29.974,303300.0
2012-10-19 14:35:00,42.19,42.26,42.19,42.24,291800.0,29.9669,30.0166,29.9669,30.0024,291800.0
2012-10-19 14:40:00,42.24,42.25,42.18,42.21,264800.0,30.0024,30.0095,29.9597,29.9811,264800.0
2012-10-19 14:45:00,42.21,42.25,42.19,42.19,248600.0,29.9811,30.0095,29.9669,29.9669,248600.0
2012-10-19 14:50:00,42.2,42.2,42.09,42.11,465000.0,29.974,29.974,29.8958,29.91,465000.0
2012-10-19 14:55:00,42.11,42.3,42.09,42.28,333600.0,29.91,30.045,29.8958,30.0308,333600.0
2012-10-19 15:00:00,42.27,42.28,42.15,42.2,225200.0,30.0237,30.0308,29.9384,29.974,225200.0
2012-10-19 15:05:00,42.19,42.22,42.13,42.17,261900.0,29.9669,29.9882,29.9242,29.9526,261900.0
2012-10-19 15:10:00,42.16,42.24,42.15,42.23,191100.0,29.9455,30.0024,29.9384,29.9953,191100.0
2012-10-19 15:15:00,42.23,42.24,42.18,42.21,338800.0,29.9953,30.0024,29.9597,29.9811,338800.0
2012-10-19 15:20:00,42.21,42.31,42.21,42.29,504000.0,29.9811,30.0521,29.9811,30.0379,504000.0
2012-10-19 15:25:00,42.29,42.38,42.29,42.32,436800.0,30.0379,30.1018,30.0379,30.0592,436800.0
2012-10-19 15:30:00,42.32,42.37,42.3,42.34,401900.0,30.0592,30.0947,30.045,30.0734,401900.0
2012-10-19 15:35:00,42.34,42.38,42.32,42.35,323200.0,30.0734,30.1018,30.0592,30.0805,323200.0
2012-10-19 15:40:00,42.35,42.39,42.31,42.35,505600.0,30.0805,30.1089,30.0521,30.0805,505600.0
2012-10-19 15:45:00,42.36,42.41,42.36,42.36,488100.0,30.0876,30.1231,30.0876,30.0876,488100.0
2012-10-19 15:50:00,42.36,42.43,42.36,42.41,665600.0,30.0876,30.1373,30.0876,30.1231,665600.0
2012-10-19 15:55:00,42.41,42.42,42.25,42.3,1681100.0,30.1231,30.1302,30.0095,30.045,1681100.0
2012-10-22 09:30:00,42.27,42.52,42.24,42.31,487500.0,30.0237,30.2012,30.0024,30.0521,487500.0
2012-10-22 09:35:00,42.3,42.39,42.19,42.2,554600.0,30.045,30.1089,29.9669,29.974,554600.0
2012-10-22 09:40:00,42.19,42.21,41.87,41.89,843100.0,29.9669,29.9811,29.7396,29.7538,843100.0
2012-10-22 09:45:00,41.9,41.94,41.77,41.79,758300.0,29.7609,29.7893,29.6685,29.6827,758300.0
2012-10-22 09:50:00,41.79,41.83,41.77,41.8,1009700.0,29.6827,29.7111,29.6685,29.6898,1009700.0
2012-10-22 09:55:00,41.8,41.84,41.7,41.8,815600.0,29.6898,29.7183,29.6188,29.6898,815600.0
2012-10-22 10:00:00,41.8,41.85,41.78,41.83,767600.0,29.6898,29.7254,29.6756,29.7111,767600.0
2012-10-22 10:05:00,41.83,41.93,41.75,41.9,784000.0,29.7111,29.7822,29.6543,29.7609,784000.0
2012-10-22 10:10:00,41.9,41.92,41.85,41.88,405900.0,29.7609,29.7751,29.7254,29.7467,405900.0
2012-10-22 10:15:00,41.88,41.88,41.73,41.74,513400.0,29.7467,29.7467,29.6401,29.6472,513400.0
2012-10-22 10:20:00,41.74,41.8,41.73,41.77,421500.0,29.6472,29.6898,29.6401,29.6685,421500.0
2012-10-22 10:25:00,41.77,41.8,41.71,41.71,280600.0,29.6685,29.6898,29.6259,29.6259,280600.0
2012-10-22 10:30:00,41.74,41.76,41.71,41.75,251900.0,29.6472,29.6614,29.6259,29.6543,251900.0
2012-10-22 10:35:00,41.75,41.78,41.65,41.66,420800.0,29.6543,29.6756,29.5833,29.5904,420800.0
2012-10-22 10:40:00,41.67,41.74,41.66,41.71,314700.0,29.5975,29.6472,29.5904,29.6259,314700.0
2012-10-22 10:45:00,41.72,41.79,41.71,41.79,231700.0,29.633,29.6827,29.6259,29.6827,231700.0
2012-10-22 10:50:00,41.79,41.82,41.74,41.79,253300.0,29.6827,29.704,29.6472,29.6827,253300.0
2012-10-22 10:55:00,41.8,41.85,41.79,41.84,495200.0,29.6898,29.7254,29.6827,29.7183,495200.0
2012-10-22 11:00:00,41.84,41.86,41.82,41.83,624700.0,29.7183,29.7325,29.704,29.7111,624700.0
2012-10-22 11:05:00,41.84,41.84,41.79,41.81,214300.0,29.7183,29.7183,29.6827,29.6969,214300.0
2012-10-22 11:10:00,41.81,41.81,41.75,41.75,239300.0,29.6969,29.6969,29.6543,29.6543,239300.0
2012-10-22 11:15:00,41.75,41.77,41.63,41.63,296600.0,29.6543,29.6685,29.5691,29.5691,296600.0
2012-10-22 11:20:00,41.63,41.66,41.58,41.59,328200.0,29.5691,29.5904,29.5336,29.5407,328200.0
2012-10-22 11:25:00,41.59,41.67,41.59,41.67,293700.0,29.5407,29.5975,29.5407,29.5975,293700.0
2012-10-22 11:30:00,41.67,41.73,41.65,41.73,293800.0,29.5975,29.6401,29.5833,29.6401,293800.0
2012-10-22 11:35:00,41.72,41.75,41.72,41.72,144700.0,29.633,29.6543,29.633,29.633,144700.0
2012-10-22 11:40:00,41.73,41.82,41.72,41.8,283300.0,29.6401,29.704,29.633,29.6898,283300.0
2012-10-22 11:45:00,41.79,41.82,41.78,41.81,135800.0,29.6827,29.704,29.6756,29.6969,135800.0
2012-10-22 11:50:00,41.81,41.86,41.78,41.83,233600.0,29.6969,29.7325,29.6756,29.7111,233600.0
2012-10-22 11:55:00,41.83,41.86,41.81,41.83,194700.0,29.7111,29.7325,29.6969,29.7111,194700.0
2012-10-22 12:00:00,41.83,41.84,41.78,41.82,187800.0,29.7111,29.7183,29.6756,29.704,187800.0
2012-10-22 12:05:00,41.8,41.91,41.8,41.9,165900.0,29.6898,29.768,29.6898,29.7609,165900.0
2012-10-22 12:10:00,41.91,41.91,41.82,41.83,203800.0,29.768,29.768,29.704,29.7111,203800.0
2012-10-22 12:15:00,41.83,41.86,41.76,41.83,185100.0,29.7111,29.7325,29.6614,29.7111,185100.0
2012-10-22 12:20:00,41.84,41.87,41.79,41.87,150500.0,29.7183,29.7396,29.6827,29.7396,150500.0
2012-10-22 12:25:00,41.87,41.87,41.8,41.84,238400.0,29.7396,29.7396,29.6898,29.7183,238400.0
2012-10-22 12:30:00,41.84,41.87,41.82,41.85,148700.0,29.7183,29.7396,29.704,29.7254,148700.0
2012-10-22 12:35:00,41.85,41.9,41.82,41.89,175700.0,29.7254,29.7609,29.704,29.7538,175700.0
2012-10-22 12:40:00,41.88,41.89,41.81,41.82,92400.0,29.7467,29.7538,29.6969,29.704,92400.0
2012-10-22 12:45:00,41.83,41.87,41.81,41.84,111800.0,29.7111,29.7396,29.6969,29.7183,111800.0
2012-10-22 12:50:00,41.84,41.91,41.84,41.88,129600.0,29.7183,29.768,29.7183,29.7467,129600.0
2012-10-22 12:55:00,41.88,41.92,41.87,41.87,416800.0,29.7467,29.7751,29.7396,29.7396,416800.0
2012-10-22 13:00:00,41.88,41.93,41.84,41.86,209700.0,29.7467,29.7822,29.7183,29.7325,209700.0
2012-10-22 13:05:00,41.85,41.86,41.79,41.81,221900.0,29.7254,29.7325,29.6827,29.6969,221900.0
2012-10-22 13:10:00,41.81,41.81,41.7,41.75,328400.0,29.6969,29.6969,29.6188,29.6543,328400.0
2012-10-22 13:15:00,41.74,41.75,41.68,41.73,349600.0,29.6472,29.6543,29.6046,29.6401,349600.0
2012-10-22 13:20:00,41.73,41.76,41.64,41.75,276400.0,29.6401,29.6614,29.5762,29.6543,276400.0
2012-10-22 13:25:00,41.74,41.76,41.62,41.62,284600.0,29.6472,29.6614,29.562,29.562,284600.0
2012-10-22 13:30:00,41.62,41.71,41.5,41.61,567500.0,29.562,29.6259,29.4768,29.5549,567500.0
2012-10-22 13:35:00,41.61,41.66,41.59,41.62,196400.0,29.5549,29.5904,29.5407,29.562,196400.0
2012-10-22 13:40:00,41.61,41.64,41.54,41.63,222800.0,29.5549,29.5762,29.5052,29.5691,222800.0
2012-10-22 13:45:00,41.63,41.67,41.6,41.65,207000.0,29.5691,29.5975,29.5478,29.5833,207000.0
2012-10-22 13:50:00,41.64,41.67,41.63,41.65,244900.0,29.5762,29.5975,29.5691,29.5833,244900.0
2012-10-22 13:55:00,41.65,41.71,41.63,41.71,239500.0,29.5833,29.6259,29.5691,29.6259,239500.0
2012-10-22 14:00:00,41.71,41.72,41.62,41.62,271800.0,29.6259,29.633,29.562,29.562,271800.0
2012-10-22 14:05:00,41.62,41.63,41.56,41.59,262500.0,29.562,29.5691,29.5194,29.5407,262500.0
2012-10-22 14:10:00,41.59,41.66,41.58,41.66,181900.0,29.5407,29.5904,29.5336,29.5904,181900.0
2012-10-22 14:15:00,41.66,41.77,41.66,41.75,292200.0,29.5904,29.6685,29.5904,29.6543,292200.0
2012-10-22 14:20:00,41.75,41.78,41.74,41.76,170400.0,29.6543,29.6756,29.6472,29.6614,170400.0
2012-10-22 14:25:00,41.75,41.78,41.71,41.75,131200.0,29.6543,29.6756,29.6259,29.6543,131200.0
2012-10-22 14:30:00,41.76,41.78,41.72,41.73,198000.0,29.6614,29.6756,29.633,29.6401,198000.0
2012-10-22 14:35:00,41.73,41.74,41.67,41.68,164000.0,29.6401,29.6472,29.5975,29.6046,164000.0
2012-10-22 14:40:00,41.68,41.74,41.66,41.72,213200.0,29.6046,29.6472,29.5904,29.633,213200.0
2012-10-22 14:45:00,41.72,41.73,41.64,41.66,242800.0,29.633,29.6401,29.5762,29.5904,242800.0
2012-10-22 14:50:00,41.66,41.71,41.65,41.7,153800.0,29.5904,29.6259,29.5833,29.6188,153800.0
2012-10-22 14:55:00,41.7,41.75,41.7,41.71,119600.0,29.6188,29.6543,29.6188,29.6259,119600.0
2012-10-22 15:00:00,41.71,41.74,41.64,41.65,207300.0,29.6259,29.6472,29.5762,29.5833,207300.0
2012-10-22 15:05:00,41.66,41.7,41.64,41.65,194700.0,29.5904,29.6188,29.5762,29.5833,194700.0
2012-10-22 15:10:00,41.67,41.82,41.67,41.79,268600.0,29.5975,29.704,29.5975,29.6827,268600.0
2012-10-22 15:15:00,41.8,41.82,41.75,41.81,308100.0,29.6898,29.704,29.6543,29.6969,308100.0
2012-10-22 15:20:00,41.82,41.82,41.77,41.81,214600.0,29.704,29.704,29.6685,29.6969,214600.0
2012-10-22 15:25:00,41.81,41.87,41.79,41.85,206100.0,29.6969,29.7396,29.6827,29.7254,206100.0
2012-10-22 15:30:00,41.86,41.87,41.78,41.81,268900.0,29.7325,29.7396,29.6756,29.6969,268900.0
2012-10-22 15:35:00,41.81,41.91,41.8,41.89,301900.0,29.6969,29.768,29.6898,29.7538,301900.0
2012-10-22 15:40:00,41.89,41.9,41.79,41.87,210900.0,29.7538,29.7609,29.6827,29.7396,210900.0
2012-10-22 15:45:00,41.87,41.92,41.83,41.92,343900.0,29.7396,29.7751,29.7111,29.7751,343900.0
2012-10-22 15:50:00,41.92,41.97,41.9,41.95,490600.0,29.7751,29.8106,29.7609,29.7964,490600.0
2012-10-22 15:55:00,41.97,42.09,41.97,42.07,1283100.0,29.8106,29.8958,29.8106,29.8816,1283100.0
2012-10-23 09:30:00,41.48,41.74,41.28,41.52,731100.0,29.4625,29.6472,29.3205,29.491,731100.0
2012-10-23 09:35:00,41.53,41.55,41.31,41.45,698500.0,29.4981,29.5123,29.3418,29.4412,698500.0
2012-10-23 09:40:00,41.44,41.46,41.3,41.43,539100.0,29.4341,29.4483,29.3347,29.427,539100.0
2012-10-23 09:45:00,41.42,41.52,41.4,41.51,430900.0,29.4199,29.491,29.4057,29.4839,430900.0
2012-10-23 09:50:00,41.5,41.53,41.48,41.5,726200.0,29.4768,29.4981,29.4625,29.4768,726200.0
2012-10-23 09:55:00,41.5,41.56,41.47,41.48,417200.0,29.4768,29.5194,29.4554,29.4625,417200.0
2012-10-23 10:00:00,41.47,41.52,41.45,41.46,452400.0,29.4554,29.491,29.4412,29.4483,452400.0
2012-10-23 10:05:00,41.46,41.48,41.42,41.46,213000.0,29.4483,29.4625,29.4199,29.4483,213000.0
2012-10-23 10:10:00,41.46,41.51,41.41,41.51,635200.0,29.4483,29.4839,29.4128,29.4839,635200.0
2012-10-23 10:15:00,41.51,41.51,41.34,41.44,487000.0,29.4839,29.4839,29.3631,29.4341,487000.0
2012-10-23 10:20:00,41.43,41.48,41.37,41.37,425100.0,29.427,29.4625,29.3844,29.3844,425100.0
2012-10-23 10:25:00,41.38,41.42,41.34,41.38,314800.0,29.3915,29.4199,29.3631,29.3915,314800.0
2012-10-23 10:30:00,41.38,41.41,41.29,41.36,453300.0,29.3915,29.4128,29.3276,29.3773,453300.0
2012-10-23 10:35:00,41.35,41.36,41.2,41.26,428600.0,29.3702,29.3773,29.2637,29.3063,428600.0
2012-10-23 10:40:00,41.28,41.39,41.24,41.36,299900.0,29.3205,29.3986,29.2921,29.3773,299900.0
2012-10-23 10:45:00,41.38,41.43,41.36,41.41,338200.0,29.3915,29.427,29.3773,29.4128,338200.0
2012-10-23 10:50:00,41.41,41.46,41.31,41.32,178800.0,29.4128,29.4483,29.3418,29.3489,178800.0
2012-10-23 10:55:00,41.31,41.35,41.29,41.3,275500.0,29.3418,29.3702,29.3276,29.3347,275500.0
2012-10-23 11:00:00,41.3,41.38,41.27,41.29,226600.0,29.3347,29.3915,29.3134,29.3276,226600.0
2012-10-23 11:05:00,41.28,41.37,41.27,41.33,368400.0,29.3205,29.3844,29.3134,29.356,368400.0
2012-10-23 11:10:00,41.33,41.34,41.25,41.28,311900.0,29.356,29.3631,29.2992,29.3205,311900.0
2012-10-23 11:15:00,41.28,41.38,41.27,41.37,421300.0,29.3205,29.3915,29.3134,29.3844,421300.0
2012-10-23 11:20:00,41.36,41.39,41.33,41.36,392500.0,29.3773,29.3986,29.356,29.3773,392500.0
2012-10-23 11:25:00,41.35,41.37,41.27,41.28,280300.0,29.3702,29.3844,29.3134,29.3205,280300.0
2012-10-23 11:30:00,41.29,41.3,41.19,41.2,382500.0,29.3276,29.3347,29.2566,29.2637,382500.0
2012-10-23 11:35:00,41.2,41.21,41.06,41.11,565600.0,29.2637,29.2708,29.1642,29.1997,565600.0
2012-10-23 11:40:00,41.11,41.13,41.05,41.06,260700.0,29.1997,29.214,29.1571,29.1642,260700.0
2012-10-23 11:45:00,41.05,41.21,41.05,41.2,256600.0,29.1571,29.2708,29.1571,29.2637,256600.0
2012-10-23 11:50:00,41.2,41.24,41.19,41.21,171700.0,29.2637,29.2921,29.2566,29.2708,171700.0
2012-10-23 11:55:00,41.2,41.22,41.16,41.2,188000.0,29.2637,29.2779,29.2353,29.2637,188000.0
2012-10-23 12:00:00,41.2,41.23,41.13,41.13,198500.0,29.2637,29.285,29.214,29.214,198500.0
2012-10-23 12:05:00,41.13,41.14,41.08,41.12,166400.0,29.214,29.2211,29.1784,29.2068,166400.0
2012-10-23 12:10:00,41.12,41.19,41.08,41.16,406400.0,29.2068,29.2566,29.1784,29.2353,406400.0
2012-10-23 12:15:00,41.15,41.19,41.12,41.12,332700.0,29.2282,29.2566,29.2068,29.2068,332700.0
2012-10-23 12:20:00,41.13,41.15,41.1,41.1,88200.0,29.214,29.2282,29.1926,29.1926,88200.0
2012-10-23 12:25:00,41.11,41.13,41.1,41.13,153100.0,29.1997,29.214,29.1926,29.214,153100.0
2012-10-23 12:30:00,41.13,41.2,41.1,41.2,136400.0,29.214,29.2637,29.1926,29.2637,136400.0
2012-10-23 12:35:00,41.21,41.27,41.2,41.22,217800.0,29.2708,29.3134,29.2637,29.2779,217800.0
2012-10-23 12:40:00,41.21,41.3,41.21,41.28,147100.0,29.2708,29.3347,29.2708,29.3205,147100.0
2012-10-23 12:45:00,41.27,41.32,41.26,41.3,135800.0,29.3134,29.3489,29.3063,29.3347,135800.0
2012-10-23 12:50:00,41.3,41.31,41.24,41.27,119900.0,29.3347,29.3418,29.2921,29.3134,119900.0
2012-10-23 12:55:00,41.27,41.35,41.27,41.31,134500.0,29.3134,29.3702,29.3134,29.3418,134500.0
2012-10-23 13:00:00,41.32,41.35,41.29,41.3,100700.0,29.3489,29.3702,29.3276,29.3347,100700.0
2012-10-23 13:05:00,41.31,41.33,41.25,41.33,111300.0,29.3418,29.356,29.2992,29.356,111300.0
2012-10-23 13:10:00,41.33,41.35,41.27,41.3,72900.0,29.356,29.3702,29.3134,29.3347,72900.0
2012-10-23 13:15:00,41.3,41.36,41.21,41.22,151500.0,29.3347,29.3773,29.2708,29.2779,151500.0
2012-10-23 13:20:00,41.23,41.29,41.22,41.27,80700.0,29.285,29.3276,29.2779,29.3134,80700.0
2012-10-23 13:25:00,41.27,41.3,41.26,41.27,87100.0,29.3134,29.3347,29.3063,29.3134,87100.0
2012-10-23 13:30:00,41.27,41.36,41.27,41.34,181700.0,29.3134,29.3773,29.3134,29.3631,181700.0
2012-10-23 13:35:00,41.35,41.36,41.31,41.34,138700.0,29.3702,29.3773,29.3418,29.3631,138700.0
2012-10-23 13:40:00,41.34,41.36,41.31,41.33,147800.0,29.3631,29.3773,29.3418,29.356,147800.0
2012-10-23 13:45:00,41.33,41.33,41.26,41.29,107300.0,29.356,29.356,29.3063,29.3276,107300.0
2012-10-23 13:50:00,41.29,41.34,41.26,41.33,68400.0,29.3276,29.3631,29.3063,29.356,68400.0
2012-10-23 13:55:00,41.33,41.4,41.27,41.34,270600.0,29.356,29.4057,29.3134,29.3631,270600.0
2012-10-23 14:00:00,41.34,41.48,41.34,41.43,247600.0,29.3631,29.4625,29.3631,29.427,247600.0
2012-10-23 14:05:00,41.43,41.44,41.32,41.35,210600.0,29.427,29.4341,29.3489,29.3702,210600.0
2012-10-23 14:10:00,41.36,41.38,41.25,41.27,192500.0,29.3773,29.3915,29.2992,29.3134,192500.0
2012-10-23 14:15:00,41.28,41.35,41.27,41.33,107400.0,29.3205,29.3702,29.3134,29.356,107400.0
2012-10-23 14:20:00,41.33,41.38,41.29,41.37,85800.0,29.356,29.3915,29.3276,29.3844,85800.0
2012-10-23 14:25:00,41.38,41.42,41.34,41.38,110400.0,29.3915,29.4199,29.3631,29.3915,110400.0
2012-10-23 14:30:00,41.39,41.41,41.32,41.34,124100.0,29.3986,29.4128,29.3489,29.3631,124100.0
2012-10-23 14:35:00,41.34,41.43,41.32,41.41,115700.0,29.3631,29.427,29.3489,29.4128,115700.0
2012-10-23 14:40:00,41.41,41.45,41.39,41.44,106700.0,29.4128,29.4412,29.3986,29.4341,106700.0
2012-10-23 14:45:00,41.44,41.49,41.41,41.46,112900.0,29.4341,29.4697,29.4128,29.4483,112900.0
2012-10-23 14:50:00,41.47,41.48,41.43,41.46,97300.0,29.4554,29.4625,29.427,29.4483,97300.0
2012-10-23 14:55:00,41.46,41.5,41.45,41.5,104600.0,29.4483,29.4768,29.4412,29.4768,104600.0
2012-10-23 15:00:00,41.5,41.55,41.43,41.45,250000.0,29.4768,29.5123,29.427,29.4412,250000.0
2012-10-23 15:05:00,41.46,41.48,41.41,41.44,146200.0,29.4483,29.4625,29.4128,29.4341,146200.0
2012-10-23 15:10:00,41.44,41.48,41.4,41.42,207100.0,29.4341,29.4625,29.4057,29.4199,207100.0
2012-10-23 15:15:00,41.42,41.49,41.41,41.47,131000.0,29.4199,29.4697,29.4128,29.4554,131000.0
2012-10-23 15:20:00,41.48,41.51,41.44,41.51,135500.0,29.4625,29.4839,29.4341,29.4839,135500.0
2012-10-23 15:25:00,41.51,41.53,41.42,41.42,165100.0,29.4839,29.4981,29.4199,29.4199,165100.0
2012-10-23 15:30:00,41.42,41.46,41.39,41.43,243200.0,29.4199,29.4483,29.3986,29.427,243200.0
2012-10-23 15:35:00,41.43,41.47,41.37,41.38,229300.0,29.427,29.4554,29.3844,29.3915,229300.0
2012-10-23 15:40:00,41.37,41.41,41.32,41.34,269700.0,29.3844,29.4128,29.3489,29.3631,269700.0
2012-10-23 15:45:00,41.34,41.4,41.28,41.3,494300.0,29.3631,29.4057,29.3205,29.3347,494300.0
2012-10-23 15:50:00,41.29,41.4,41.29,41.38,536800.0,29.3276,29.4057,29.3276,29.3915,536800.0
2012-10-23 15:55:00,41.37,41.41,41.34,41.34,856600.0,29.3844,29.4128,29.3631,29.3631,856600.0
2012-10-24 09:30:00,41.68,41.8,41.56,41.62,496100.0,29.6046,29.6898,29.5194,29.562,496100.0
2012-10-24 09:35:00,41.62,41.75,41.57,41.61,312300.0,29.562,29.6543,29.5265,29.5549,312300.0
2012-10-24 09:40:00,41.61,41.64,41.52,41.59,187100.0,29.5549,29.5762,29.491,29.5407,187100.0
2012-10-24 09:45:00,41.61,41.68,41.46,41.46,322300.0,29.5549,29.6046,29.4483,29.4483,322300.0
2012-10-24 09:50:00,41.46,41.49,41.4,41.46,244400.0,29.4483,29.4697,29.4057,29.4483,244400.0
2012-10-24 09:55:00,41.46,41.5,41.46,41.47,175800.0,29.4483,29.4768,29.4483,29.4554,175800.0
2012-10-24 10:00:00,41.46,41.52,41.37,41.46,594100.0,29.4483,29.491,29.3844,29.4483,594100.0
2012-10-24 10:05:00,41.47,41.51,41.43,41.45,226200.0,29.4554,29.4839,29.427,29.4412,226200.0
2012-10-24 10:10:00,41.45,41.46,41.39,41.4,294100.0,29.4412,29.4483,29.3986,29.4057,294100.0
2012-10-24 10:15:00,41.4,41.48,41.39,41.46,132700.0,29.4057,29.4625,29.3986,29.4483,132700.0
2012-10-24 10:20:00,41.46,41.49,41.43,41.45,260500.0,29.4483,29.4697,29.427,29.4412,260500.0
2012-10-24 10:25:00,41.46,41.51,41.38,41.38,183000.0,29.4483,29.4839,29.3915,29.3915,183000.0
2012-10-24 10:30:00,41.38,41.51,41.34,41.51,291600.0,29.3915,29.4839,29.3631,29.4839,291600.0
2012-10-24 10:35:00,41.51,41.56,41.47,41.55,226500.0,29.4839,29.5194,29.4554,29.5123,226500.0
2012-10-24 10:40:00,41.55,41.71,41.55,41.69,271400.0,29.5123,29.6259,29.5123,29.6117,271400.0
2012-10-24 10:45:00,41.69,41.74,41.68,41.69,274500.0,29.6117,29.6472,29.6046,29.6117,274500.0
2012-10-24 10:50:00,41.69,41.7,41.61,41.69,165600.0,29.6117,29.6188,29.5549,29.6117,165600.0
2012-10-24 10:55:00,41.7,41.72,41.67,41.68,89200.0,29.6188,29.633,29.5975,29.6046,89200.0
2012-10-24 11:00:00,41.68,41.74,41.67,41.72,134500.0,29.6046,29.6472,29.5975,29.633,134500.0
2012-10-24 11:05:00,41.73,41.73,41.65,41.67,145700.0,29.6401,29.6401,29.5833,29.5975,145700.0
2012-10-24 11:10:00,41.68,41.69,41.62,41.64,126500.0,29.6046,29.6117,29.562,29.5762,126500.0
2012-10-24 11:15:00,41.63,41.69,41.63,41.66,103100.0,29.5691,29.6117,29.5691,29.5904,103100.0
2012-10-24 11:20:00,41.65,41.68,41.64,41.67,76200.0,29.5833,29.6046,29.5762,29.5975,76200.0
2012-10-24 11:25:00,41.68,41.73,41.67,41.72,160300.0,29.6046,29.6401,29.5975,29.633,160300.0
2012-10-24 11:30:00,41.71,41.75,41.71,41.72,203000.0,29.6259,29.6543,29.6259,29.633,203000.0
2012-10-24 11:35:00,41.73,41.78,41.68,41.69,219900.0,29.6401,29.6756,29.6046,29.6117,219900.0
2012-10-24 11:40:00,41.7,41.72,41.67,41.68,91400.0,29.6188,29.633,29.5975,29.6046,91400.0
2012-10-24 11:45:00,41.69,41.7,41.62,41.64,102100.0,29.6117,29.6188,29.562,29.5762,102100.0
2012-10-24 11:50:00,41.64,41.67,41.63,41.66,68900.0,29.5762,29.5975,29.5691,29.5904,68900.0
2012-10-24 11:55:00,41.65,41.67,41.62,41.64,104000.0,29.5833,29.5975,29.562,29.5762,104000.0
2012-10-24 12:00:00,41.63,41.68,41.62,41.65,148100.0,29.5691,29.6046,29.562,29.5833,148100.0
2012-10-24 12:05:00,41.65,41.66,41.62,41.65,92100.0,29.5833,29.5904,29.562,29.5833,92100.0
2012-10-24 12:10:00,41.65,41.68,41.63,41.67,54000.0,29.5833,29.6046,29.5691,29.5975,54000.0
2012-10-24 12:15:00,41.67,41.67,41.63,41.66,57900.0,29.5975,29.5975,29.5691,29.5904,57900.0
2012-10-24 12:20:00,41.66,41.66,41.63,41.64,84300.0,29.5904,29.5904,29.5691,29.5762,84300.0
2012-10-24 12:25:00,41.65,41.71,41.64,41.68,190200.0,29.5833,29.6259,29.5762,29.6046,190200.0
2012-10-24 12:30:00,41.69,41.76,41.68,41.75,111100.0,29.6117,29.6614,29.6046,29.6543,111100.0
2012-10-24 12:35:00,41.74,41.77,41.7,41.71,65000.0,29.6472,29.6685,29.6188,29.6259,65000.0
2012-10-24 12:40:00,41.7,41.79,41.7,41.78,102500.0,29.6188,29.6827,29.6188,29.6756,102500.0
2012-10-24 12:45:00,41.78,41.8,41.77,41.79,170300.0,29.6756,29.6898,29.6685,29.6827,170300.0
2012-10-24 12:50:00,41.78,41.81,41.78,41.8,126000.0,29.6756,29.6969,29.6756,29.6898,126000.0
2012-10-24 12:55:00,41.8,41.83,41.79,41.83,100700.0,29.6898,29.7111,29.6827,29.7111,100700.0
2012-10-24 13:00:00,41.83,41.85,41.82,41.82,89200.0,29.7111,29.7254,29.704,29.704,89200.0
2012-10-24 13:05:00,41.82,41.83,41.8,41.8,37400.0,29.704,29.7111,29.6898,29.6898,37400.0
2012-10-24 13:10:00,41.8,41.8,41.73,41.74,84800.0,29.6898,29.6898,29.6401,29.6472,84800.0
2012-10-24 13:15:00,41.73,41.75,41.71,41.71,106300.0,29.6401,29.6543,29.6259,29.6259,106300.0
2012-10-24 13:20:00,41.72,41.72,41.66,41.67,214400.0,29.633,29.633,29.5904,29.5975,214400.0
2012-10-24 13:25:00,41.68,41.71,41.67,41.7,89700.0,29.6046,29.6259,29.5975,29.6188,89700.0
2012-10-24 13:30:00,41.69,41.71,41.64,41.65,116600.0,29.6117,29.6259,29.5762,29.5833,116600.0
2012-10-24 13:35:00,41.66,41.7,41.65,41.69,60500.0,29.5904,29.6188,29.5833,29.6117,60500.0
2012-10-24 13:40:00,41.69,41.72,41.69,41.7,72100.0,29.6117,29.633,29.6117,29.6188,72100.0
2012-10-24 13:45:00,41.7,41.76,41.7,41.75,76300.0,29.6188,29.6614,29.6188,29.6543,76300.0
2012-10-24 13:50:00,41.74,41.77,41.73,41.77,85300.0,29.6472,29.6685,29.6401,29.6685,85300.0
2012-10-24 13:55:00,41.77,41.79,41.74,41.75,82100.0,29.6685,29.6827,29.6472,29.6543,82100.0
2012-10-24 14:00:00,41.76,41.77,41.75,41.76,66700.0,29.6614,29.6685,29.6543,29.6614,66700.0
2012-10-24 14:05:00,41.76,41.8,41.75,41.79,109900.0,29.6614,29.6898,29.6543,29.6827,109900.0
2012-10-24 14:10:00,41.8,41.82,41.76,41.79,139100.0,29.6898,29.704,29.6614,29.6827,139100.0
2012-10-24 14:15:00,41.8,41.85,41.66,41.8,459400.0,29.6898,29.7254,29.5904,29.6898,459400.0
2012-10-24 14:20:00,41.79,41.82,41.74,41.77,217900.0,29.6827,29.704,29.6472,29.6685,217900.0
2012-10-24 14:25:00,41.78,41.88,41.77,41.84,202500.0,29.6756,29.7467,29.6685,29.7183,202500.0
2012-10-24 14:30:00,41.83,41.87,41.79,41.82,392400.0,29.7111,29.7396,29.6827,29.704,392400.0
2012-10-24 14:35:00,41.83,41.84,41.77,41.78,199100.0,29.7111,29.7183,29.6685,29.6756,199100.0
2012-10-24 14:40:00,41.77,41.8,41.7,41.71,315500.0,29.6685,29.6898,29.6188,29.6259,315500.0
2012-10-24 14:45:00,41.71,41.72,41.66,41.7,317700.0,29.6259,29.633,29.5904,29.6188,317700.0
2012-10-24 14:50:00,41.71,41.77,41.65,41.65,253100.0,29.6259,29.6685,29.5833,29.5833,253100.0
2012-10-24 14:55:00,41.65,41.75,41.64,41.66,187100.0,29.5833,29.6543,29.5762,29.5904,187100.0
2012-10-24 15:00:00,41.66,41.73,41.65,41.69,470700.0,29.5904,29.6401,29.5833,29.6117,470700.0
2012-10-24 15:05:00,41.68,41.72,41.64,41.69,421100.0,29.6046,29.633,29.5762,29.6117,421100.0
2012-10-24 15:10:00,41.69,41.7,41.63,41.65,517400.0,29.6117,29.6188,29.5691,29.5833,517400.0
2012-10-24 15:15:00,41.65,41.66,41.64,41.66,344000.0,29.5833,29.5904,29.5762,29.5904,344000.0
2012-10-24 15:20:00,41.65,41.68,41.55,41.6,307200.0,29.5833,29.6046,29.5123,29.5478,307200.0
2012-10-24 15:25:00,41.59,41.7,41.56,41.7,299100.0,29.5407,29.6188,29.5194,29.6188,299100.0
2012-10-24 15:30:00,41.7,41.7,41.66,41.7,213500.0,29.6188,29.6188,29.5904,29.6188,213500.0
2012-10-24 15:35:00,41.7,41.73,41.67,41.68,587900.0,29.6188,29.6401,29.5975,29.6046,587900.0
2012-10-24 15:40:00,41.68,41.72,41.66,41.7,349600.0,29.6046,29.633,29.5904,29.6188,349600.0
2012-10-24 15:45:00,41.7,41.72,41.66,41.7,402500.0,29.6188,29.633,29.5904,29.6188,402500.0
2012-10-24 15:50:00,41.7,41.75,41.68,41.7,704700.0,29.6188,29.6543,29.6046,29.6188,704700.0
2012-10-24 15:55:00,41.7,41.76,41.68,41.73,1166900.0,29.6188,29.6614,29.6046,29.6401,1166900.0
2012-10-25 09:30:00,42.24,42.28,42.09,42.2,510500.0,30.0024,30.0308,29.8958,29.974,510500.0
2012-10-25 09:35:00,42.2,42.28,42.12,42.15,318800.0,29.974,30.0308,29.9171,29.9384,318800.0
2012-10-25 09:40:00,42.15,42.19,42.05,42.1,320400.0,29.9384,29.9669,29.8674,29.9029,320400.0
2012-10-25 09:45:00,42.1,42.21,42.08,42.13,365800.0,29.9029,29.9811,29.8887,29.9242,365800.0
2012-10-25 09:50:00,42.13,42.21,42.12,42.15,317500.0,29.9242,29.9811,29.9171,29.9384,317500.0
2012-10-25 09:55:00,42.16,42.18,42.13,42.16,194000.0,29.9455,29.9597,29.9242,29.9455,194000.0
2012-10-25 10:00:00,42.15,42.16,42.04,42.1,328900.0,29.9384,29.9455,29.8603,29.9029,328900.0
2012-10-25 10:05:00,42.11,42.18,42.08,42.1,240100.0,29.91,29.9597,29.8887,29.9029,240100.0
2012-10-25 10:10:00,42.1,42.18,42.1,42.13,661400.0,29.9029,29.9597,29.9029,29.9242,661400.0
2012-10-25 10:15:00,42.13,42.14,42.09,42.12,134800.0,29.9242,29.9313,29.8958,29.9171,134800.0
2012-10-25 10:20:00,42.12,42.13,42.07,42.09,167700.0,29.9171,29.9242,29.8816,29.8958,167700.0
2012-10-25 10:25:00,42.08,42.09,42.0,42.05,234200.0,29.8887,29.8958,29.8319,29.8674,234200.0
2012-10-25 10:30:00,42.04,42.05,41.96,42.02,209800.0,29.8603,29.8674,29.8035,29.8461,209800.0
2012-10-25 10:35:00,42.02,42.05,41.95,41.95,180900.0,29.8461,29.8674,29.7964,29.7964,180900.0
2012-10-25 10:40:00,41.95,41.96,41.91,41.91,201500.0,29.7964,29.8035,29.768,29.768,201500.0
2012-10-25 10:45:00,41.91,41.91,41.82,41.85,280600.0,29.768,29.768,29.704,29.7254,280600.0
2012-10-25 10:50:00,41.86,41.9,41.79,41.87,261100.0,29.7325,29.7609,29.6827,29.7396,261100.0
2012-10-25 10:55:00,41.87,42.0,41.86,41.98,211600.0,29.7396,29.8319,29.7325,29.8177,211600.0
2012-10-25 11:00:00,41.98,41.99,41.94,41.95,165300.0,29.8177,29.8248,29.7893,29.7964,165300.0
2012-10-25 11:05:00,41.95,41.98,41.93,41.97,162800.0,29.7964,29.8177,29.7822,29.8106,162800.0
2012-10-25 11:10:00,41.97,41.98,41.91,41.91,115300.0,29.8106,29.8177,29.768,29.768,115300.0
2012-10-25 11:15:00,41.91,41.93,41.89,41.92,120500.0,29.768,29.7822,29.7538,29.7751,120500.0
2012-10-25 11:20:00,41.92,41.92,41.83,41.83,170600.0,29.7751,29.7751,29.7111,29.7111,170600.0
2012-10-25 11:25:00,41.84,41.85,41.68,41.73,309900.0,29.7183,29.7254,29.6046,29.6401,309900.0
2012-10-25 11:30:00,41.74,41.76,41.71,41.71,205600.0,29.6472,29.6614,29.6259,29.6259,205600.0
2012-10-25 11:35:00,41.72,41.72,41.51,41.55,265600.0,29.633,29.633,29.4839,29.5123,265600.0
2012-10-25 11:40:00,41.55,41.61,41.55,41.6,175700.0,29.5123,29.5549,29.5123,29.5478,175700.0
2012-10-25 11:45:00,41.6,41.6,41.51,41.55,196300.0,29.5478,29.5478,29.4839,29.5123,196300.0
2012-10-25 11:50:00,41.54,41.56,41.47,41.55,438700.0,29.5052,29.5194,29.4554,29.5123,438700.0
2012-10-25 11:55:00,41.54,41.56,41.5,41.5,200200.0,29.5052,29.5194,29.4768,29.4768,200200.0
2012-10-25 12:00:00,41.5,41.53,41.45,41.47,159300.0,29.4768,29.4981,29.4412,29.4554,159300.0
2012-10-25 12:05:00,41.47,41.52,41.43,41.5,209800.0,29.4554,29.491,29.427,29.4768,209800.0
2012-10-25 12:10:00,41.51,41.55,41.49,41.53,265800.0,29.4839,29.5123,29.4697,29.4981,265800.0
2012-10-25 12:15:00,41.52,41.52,41.45,41.48,142800.0,29.491,29.491,29.4412,29.4625,142800.0
2012-10-25 12:20:00,41.48,41.5,41.44,41.44,112200.0,29.4625,29.4768,29.4341,29.4341,112200.0
2012-10-25 12:25:00,41.44,41.48,41.43,41.44,201100.0,29.4341,29.4625,29.427,29.4341,201100.0
2012-10-25 12:30:00,41.43,41.45,41.4,41.45,119300.0,29.427,29.4412,29.4057,29.4412,119300.0
2012-10-25 12:35:00,41.44,41.52,41.43,41.51,74100.0,29.4341,29.491,29.427,29.4839,74100.0
2012-10-25 12:40:00,41.51,41.52,41.47,41.47,102300.0,29.4839,29.491,29.4554,29.4554,102300.0
2012-10-25 12:45:00,41.48,41.57,41.45,41.56,135800.0,29.4625,29.5265,29.4412,29.5194,135800.0
2012-10-25 12:50:00,41.57,41.6,41.52,41.56,178900.0,29.5265,29.5478,29.491,29.5194,178900.0
2012-10-25 12:55:00,41.56,41.68,41.56,41.66,189500.0,29.5194,29.6046,29.5194,29.5904,189500.0
2012-10-25 13:00:00,41.66,41.7,41.64,41.68,143900.0,29.5904,29.6188,29.5762,29.6046,143900.0
2012-10-25 13:05:00,41.68,41.72,41.65,41.66,92500.0,29.6046,29.633,29.5833,29.5904,92500.0
2012-10-25 13:10:00,41.66,41.71,41.62,41.68,131700.0,29.5904,29.6259,29.562,29.6046,131700.0
2012-10-25 13:15:00,41.67,41.71,41.66,41.67,95500.0,29.5975,29.6259,29.5904,29.5975,95500.0
2012-10-25 13:20:00,41.67,41.67,41.61,41.63,160500.0,29.5975,29.5975,29.5549,29.5691,160500.0
2012-10-25 13:25:00,41.64,41.7,41.63,41.68,149700.0,29.5762,29.6188,29.5691,29.6046,149700.0
2012-10-25 13:30:00,41.68,41.71,41.61,41.62,171400.0,29.6046,29.6259,29.5549,29.562,171400.0
2012-10-25 13:35:00,41.63,41.68,41.63,41.66,82600.0,29.5691,29.6046,29.5691,29.5904,82600.0
2012-10-25 13:40:00,41.66,41.67,41.62,41.65,163000.0,29.5904,29.5975,29.562,29.5833,163000.0
2012-10-25 13:45:00,41.66,41.7,41.64,41.66,93400.0,29.5904,29.6188,29.5762,29.5904,93400.0
2012-10-25 13:50:00,41.65,41.67,41.65,41.67,103600.0,29.5833,29.5975,29.5833,29.5975,103600.0
2012-10-25 13:55:00,41.67,41.67,41.61,41.65,155400.0,29.5975,29.5975,29.5549,29.5833,155400.0
2012-10-25 14:00:00,41.65,41.66,41.6,41.63,123200.0,29.5833,29.5904,29.5478,29.5691,123200.0
2012-10-25 14:05:00,41.63,41.65,41.58,41.6,196900.0,29.5691,29.5833,29.5336,29.5478,196900.0
2012-10-25 14:10:00,41.6,41.62,41.58,41.59,235400.0,29.5478,29.562,29.5336,29.5407,235400.0
2012-10-25 14:15:00,41.59,41.59,41.55,41.58,191800.0,29.5407,29.5407,29.5123,29.5336,191800.0
2012-10-25 14:20:00,41.58,41.63,41.55,41.63,89100.0,29.5336,29.5691,29.5123,29.5691,89100.0
2012-10-25 14:25:00,41.63,41.64,41.58,41.6,105400.0,29.5691,29.5762,29.5336,29.5478,105400.0
2012-10-25 14:30:00,41.6,41.65,41.6,41.63,92400.0,29.5478,29.5833,29.5478,29.5691,92400.0
2012-10-25 14:35:00,41.62,41.68,41.62,41.66,93800.0,29.562,29.6046,29.562,29.5904,93800.0
2012-10-25 14:40:00,41.67,41.7,41.66,41.68,257900.0,29.5975,29.6188,29.5904,29.6046,257900.0
2012-10-25 14:45:00,41.68,41.69,41.61,41.62,162200.0,29.6046,29.6117,29.5549,29.562,162200.0
2012-10-25 14:50:00,41.62,41.63,41.56,41.61,99900.0,29.562,29.5691,29.5194,29.5549,99900.0
2012-10-25 14:55:00,41.61,41.61,41.56,41.56,55200.0,29.5549,29.5549,29.5194,29.5194,55200.0
2012-10-25 15:00:00,41.57,41.58,41.56,41.57,89400.0,29.5265,29.5336,29.5194,29.5265,89400.0
2012-10-25 15:05:00,41.58,41.59,41.5,41.53,213200.0,29.5336,29.5407,29.4768,29.4981,213200.0
2012-10-25 15:10:00,41.53,41.6,41.52,41.58,191600.0,29.4981,29.5478,29.491,29.5336,191600.0
2012-10-25 15:15:00,41.57,41.61,41.55,41.56,230200.0,29.5265,29.5549,29.5123,29.5194,230200.0
2012-10-25 15:20:00,41.57,41.57,41.5,41.51,144200.0,29.5265,29.5265,29.4768,29.4839,144200.0
2012-10-25 15:25:00,41.51,41.57,41.51,41.54,150600.0,29.4839,29.5265,29.4839,29.5052,150600.0
2012-10-25 15:30:00,41.53,41.59,41.52,41.58,183900.0,29.4981,29.5407,29.491,29.5336,183900.0
2012-10-25 15:35:00,41.57,41.84,41.55,41.62,239000.0,29.5265,29.7183,29.5123,29.562,239000.0
2012-10-25 15:40:00,41.61,41.64,41.59,41.62,195800.0,29.5549,29.5762,29.5407,29.562,195800.0
2012-10-25 15:45:00,41.61,41.63,41.55,41.56,236000.0,29.5549,29.5691,29.5123,29.5194,236000.0
2012-10-25 15:50:00,41.56,41.63,41.55,41.6,302000.0,29.5194,29.5691,29.5123,29.5478,302000.0
2012-10-25 15:55:00,41.61,41.69,41.61,41.67,794500.0,29.5549,29.6117,29.5549,29.5975,794500.0
2012-10-26 09:30:00,41.42,41.47,41.25,41.34,865700.0,29.4199,29.4554,29.2992,29.3631,865700.0
2012-10-26 09:35:00,41.34,41.63,41.3,41.53,453700.0,29.3631,29.5691,29.3347,29.4981,453700.0
2012-10-26 09:40:00,41.53,41.66,41.43,41.44,303300.0,29.4981,29.5904,29.427,29.4341,303300.0
2012-10-26 09:45:00,41.44,41.64,41.44,41.6,162300.0,29.4341,29.5762,29.4341,29.5478,162300.0
2012-10-26 09:50:00,41.6,41.61,41.48,41.49,141600.0,29.5478,29.5549,29.4625,29.4697,141600.0
2012-10-26 09:55:00,41.48,41.48,41.29,41.3,319400.0,29.4625,29.4625,29.3276,29.3347,319400.0
2012-10-26 10:00:00,41.3,41.3,41.19,41.25,558200.0,29.3347,29.3347,29.2566,29.2992,558200.0
2012-10-26 10:05:00,41.24,41.34,41.21,41.3,357200.0,29.2921,29.3631,29.2708,29.3347,357200.0
2012-10-26 10:10:00,41.3,41.32,41.22,41.29,366000.0,29.3347,29.3489,29.2779,29.3276,366000.0
2012-10-26 10:15:00,41.29,41.31,41.22,41.24,392200.0,29.3276,29.3418,29.2779,29.2921,392200.0
2012-10-26 10:20:00,41.24,41.25,41.17,41.2,329500.0,29.2921,29.2992,29.2424,29.2637,329500.0
2012-10-26 10:25:00,41.2,41.21,41.15,41.15,152700.0,29.2637,29.2708,29.2282,29.2282,152700.0
2012-10-26 10:30:00,41.16,41.21,41.15,41.2,202800.0,29.2353,29.2708,29.2282,29.2637,202800.0
2012-10-26 10:35:00,41.2,41.25,41.17,41.25,207800.0,29.2637,29.2992,29.2424,29.2992,207800.0
2012-10-26 10:40:00,41.25,41.29,41.22,41.28,228400.0,29.2992,29.3276,29.2779,29.3205,228400.0
2012-10-26 10:45:00,41.28,41.28,41.17,41.22,365500.0,29.3205,29.3205,29.2424,29.2779,365500.0
2012-10-26 10:50:00,41.22,41.23,41.06,41.08,428600.0,29.2779,29.285,29.1642,29.1784,428600.0
2012-10-26 10:55:00,41.08,41.09,41.04,41.05,370900.0,29.1784,29.1855,29.15,29.1571,370900.0
2012-10-26 11:00:00,41.05,41.06,40.95,40.96,799100.0,29.1571,29.1642,29.0861,29.0932,799100.0
2012-10-26 11:05:00,40.96,41.0,40.91,40.91,441600.0,29.0932,29.1216,29.0577,29.0577,441600.0
2012-10-26 11:10:00,40.92,40.96,40.88,40.91,502400.0,29.0648,29.0932,29.0364,29.0577,502400.0
2012-10-26 11:15:00,40.91,40.92,40.9,40.91,412200.0,29.0577,29.0648,29.0506,29.0577,412200.0
2012-10-26 11:20:00,40.91,40.92,40.87,40.92,268700.0,29.0577,29.0648,29.0293,29.0648,268700.0
2012-10-26 11:25:00,40.92,41.03,40.92,41.03,317600.0,29.0648,29.1429,29.0648,29.1429,317600.0
2012-10-26 11:30:00,41.02,41.1,41.01,41.1,312200.0,29.1358,29.1926,29.1287,29.1926,312200.0
2012-10-26 11:35:00,41.09,41.13,41.06,41.13,257800.0,29.1855,29.214,29.1642,29.214,257800.0
2012-10-26 11:40:00,41.13,41.13,41.01,41.05,211000.0,29.214,29.214,29.1287,29.1571,211000.0
2012-10-26 11:45:00,41.04,41.07,41.01,41.02,115000.0,29.15,29.1713,29.1287,29.1358,115000.0
2012-10-26 11:50:00,41.01,41.05,40.98,40.99,165100.0,29.1287,29.1571,29.1074,29.1145,165100.0
2012-10-26 11:55:00,41.0,41.05,40.95,41.01,279600.0,29.1216,29.1571,29.0861,29.1287,279600.0
2012-10-26 12:00:00,41.01,41.01,40.92,40.98,174200.0,29.1287,29.1287,29.0648,29.1074,174200.0
2012-10-26 12:05:00,40.98,41.05,40.93,41.01,221100.0,29.1074,29.1571,29.0719,29.1287,221100.0
2012-10-26 12:10:00,41.01,41.04,40.98,40.98,118400.0,29.1287,29.15,29.1074,29.1074,118400.0
2012-10-26 12:15:00,40.98,41.04,40.97,41.02,70800.0,29.1074,29.15,29.1003,29.1358,70800.0
2012-10-26 12:20:00,41.01,41.04,41.01,41.04,60200.0,29.1287,29.15,29.1287,29.15,60200.0
2012-10-26 12:25:00,41.04,41.1,41.0,41.09,194000.0,29.15,29.1926,29.1216,29.1855,194000.0
2012-10-26 12:30:00,41.09,41.1,41.0,41.02,138600.0,29.1855,29.1926,29.1216,29.1358,138600.0
2012-10-26 12:35:00,41.03,41.09,41.03,41.07,97000.0,29.1429,29.1855,29.1429,29.1713,97000.0
2012-10-26 12:40:00,41.08,41.15,41.08,41.11,163900.0,29.1784,29.2282,29.1784,29.1997,163900.0
2012-10-26 12:45:00,41.1,41.13,41.05,41.08,88800.0,29.1926,29.214,29.1571,29.1784,88800.0
2012-10-26 12:50:00,41.08,41.13,41.07,41.12,100500.0,29.1784,29.214,29.1713,29.2068,100500.0
2012-10-26 12:55:00,41.13,41.18,41.11,41.15,251500.0,29.214,29.2495,29.1997,29.2282,251500.0
2012-10-26 13:00:00,41.15,41.18,41.13,41.15,138700.0,29.2282,29.2495,29.214,29.2282,138700.0
2012-10-26 13:05:00,41.15,41.18,41.14,41.16,67700.0,29.2282,29.2495,29.2211,29.2353,67700.0
2012-10-26 13:10:00,41.16,41.22,41.14,41.16,140900.0,29.2353,29.2779,29.2211,29.2353,140900.0
2012-10-26 13:15:00,41.14,41.19,41.12,41.16,110300.0,29.2211,29.2566,29.2068,29.2353,110300.0
2012-10-26 13:20:00,41.16,41.16,41.12,41.12,84200.0,29.2353,29.2353,29.2068,29.2068,84200.0
2012-10-26 13:25:00,41.13,41.19,41.12,41.18,108900.0,29.214,29.2566,29.2068,29.2495,108900.0
2012-10-26 13:30:00,41.18,41.3,41.16,41.25,131200.0,29.2495,29.3347,29.2353,29.2992,131200.0
2012-10-26 13:35:00,41.25,41.33,41.24,41.31,181400.0,29.2992,29.356,29.2921,29.3418,181400.0
2012-10-26 13:40:00,41.31,41.36,41.26,41.35,138800.0,29.3418,29.3773,29.3063,29.3702,138800.0
2012-10-26 13:45:00,41.34,41.37,41.28,41.29,155000.0,29.3631,29.3844,29.3205,29.3276,155000.0
2012-10-26 13:50:00,41.29,41.31,41.25,41.27,130900.0,29.3276,29.3418,29.2992,29.3134,130900.0
2012-10-26 13:55:00,41.27,41.3,41.23,41.26,75600.0,29.3134,29.3347,29.285,29.3063,75600.0
2012-10-26 14:00:00,41.26,41.27,41.24,41.26,88700.0,29.3063,29.3134,29.2921,29.3063,88700.0
2012-10-26 14:05:00,41.26,41.27,41.23,41.24,64200.0,29.3063,29.3134,29.285,29.2921,64200.0
2012-10-26 14:10:00,41.23,41.27,41.21,41.23,77800.0,29.285,29.3134,29.2708,29.285,77800.0
2012-10-26 14:15:00,41.23,41.27,41.21,41.26,55300.0,29.285,29.3134,29.2708,29.3063,55300.0
2012-10-26 14:20:00,41.26,41.27,41.24,41.25,65700.0,29.3063,29.3134,29.2921,29.2992,65700.0
2012-10-26 14:25:00,41.26,41.31,41.26,41.28,69900.0,29.3063,29.3418,29.3063,29.3205,69900.0
2012-10-26 14:30:00,41.28,41.39,41.27,41.38,166000.0,29.3205,29.3986,29.3134,29.3915,166000.0
2012-10-26 14:35:00,41.38,41.39,41.32,41.36,96500.0,29.3915,29.3986,29.3489,29.3773,96500.0
2012-10-26 14:40:00,41.37,41.37,41.25,41.25,155000.0,29.3844,29.3844,29.2992,29.2992,155000.0
2012-10-26 14:45:00,41.25,41.26,41.21,41.22,126000.0,29.2992,29.3063,29.2708,29.2779,126000.0
2012-10-26 14:50:00,41.21,41.3,41.21,41.28,203100.0,29.2708,29.3347,29.2708,29.3205,203100.0
2012-10-26 14:55:00,41.28,41.28,41.22,41.26,98100.0,29.3205,29.3205,29.2779,29.3063,98100.0
2012-10-26 15:00:00,41.25,41.29,41.23,41.29,118000.0,29.2992,29.3276,29.285,29.3276,118000.0
2012-10-26 15:05:00,41.28,41.32,41.27,41.29,130500.0,29.3205,29.3489,29.3134,29.3276,130500.0
2012-10-26 15:10:00,41.3,41.4,41.3,41.39,182400.0,29.3347,29.4057,29.3347,29.3986,182400.0
2012-10-26 15:15:00,41.39,41.41,41.31,41.37,159300.0,29.3986,29.4128,29.3418,29.3844,159300.0
2012-10-26 15:20:00,41.36,41.42,41.36,41.4,122400.0,29.3773,29.4199,29.3773,29.4057,122400.0
2012-10-26 15:25:00,41.41,41.43,41.34,41.35,262200.0,29.4128,29.427,29.3631,29.3702,262200.0
2012-10-26 15:30:00,41.35,41.36,41.25,41.27,448200.0,29.3702,29.3773,29.2992,29.3134,448200.0
2012-10-26 15:35:00,41.27,41.32,41.21,41.23,276400.0,29.3134,29.3489,29.2708,29.285,276400.0
2012-10-26 15:40:00,41.23,41.26,41.15,41.17,320900.0,29.285,29.3063,29.2282,29.2424,320900.0
2012-10-26 15:45:00,41.16,41.2,41.08,41.1,621600.0,29.2353,29.2637,29.1784,29.1926,621600.0
2012-10-26 15:50:00,41.11,41.25,41.11,41.24,434700.0,29.1997,29.2992,29.1997,29.2921,434700.0
2012-10-26 15:55:00,41.24,41.25,41.11,41.16,1221700.0,29.2921,29.2992,29.1997,29.2353,1221700.0
2012-10-31 09:30:00,41.45,41.54,41.15,41.43,954200.0,29.4412,29.5052,29.2282,29.427,954200.0
2012-10-31 09:35:00,41.43,41.5,41.37,41.44,476700.0,29.427,29.4768,29.3844,29.4341,476700.0
2012-10-31 09:40:00,41.43,41.44,41.32,41.36,359100.0,29.427,29.4341,29.3489,29.3773,359100.0
2012-10-31 09:45:00,41.36,41.41,41.3,41.38,363800.0,29.3773,29.4128,29.3347,29.3915,363800.0
2012-10-31 09:50:00,41.38,41.42,41.34,41.35,180800.0,29.3915,29.4199,29.3631,29.3702,180800.0
2012-10-31 09:55:00,41.36,41.36,41.21,41.25,336700.0,29.3773,29.3773,29.2708,29.2992,336700.0
2012-10-31 10:00:00,41.25,41.26,41.18,41.24,311200.0,29.2992,29.3063,29.2495,29.2921,311200.0
2012-10-31 10:05:00,41.25,41.36,41.23,41.36,425900.0,29.2992,29.3773,29.285,29.3773,425900.0
2012-10-31 10:10:00,41.37,41.4,41.3,41.31,351500.0,29.3844,29.4057,29.3347,29.3418,351500.0
2012-10-31 10:15:00,41.31,41.39,41.29,41.35,269200.0,29.3418,29.3986,29.3276,29.3702,269200.0
2012-10-31 10:20:00,41.34,41.37,41.28,41.36,172600.0,29.3631,29.3844,29.3205,29.3773,172600.0
2012-10-31 10:25:00,41.36,41.4,41.34,41.37,128500.0,29.3773,29.4057,29.3631,29.3844,128500.0
2012-10-31 10:30:00,41.37,41.39,41.32,41.32,162600.0,29.3844,29.3986,29.3489,29.3489,162600.0
2012-10-31 10:35:00,41.32,41.38,41.31,41.34,157400.0,29.3489,29.3915,29.3418,29.3631,157400.0
2012-10-31 10:40:00,41.33,41.34,41.26,41.27,173900.0,29.356,29.3631,29.3063,29.3134,173900.0
2012-10-31 10:45:00,41.26,41.37,41.26,41.35,273400.0,29.3063,29.3844,29.3063,29.3702,273400.0
2012-10-31 10:50:00,41.35,41.41,41.3,41.39,294000.0,29.3702,29.4128,29.3347,29.3986,294000.0
2012-10-31 10:55:00,41.39,41.52,41.39,41.51,420500.0,29.3986,29.491,29.3986,29.4839,420500.0
2012-10-31 11:00:00,41.51,41.52,41.41,41.44,326300.0,29.4839,29.491,29.4128,29.4341,326300.0
2012-10-31 11:05:00,41.44,41.46,41.37,41.41,246900.0,29.4341,29.4483,29.3844,29.4128,246900.0
2012-10-31 11:10:00,41.41,41.51,41.4,41.51,240500.0,29.4128,29.4839,29.4057,29.4839,240500.0
2012-10-31 11:15:00,41.5,41.59,41.49,41.59,297100.0,29.4768,29.5407,29.4697,29.5407,297100.0
2012-10-31 11:20:00,41.59,41.62,41.53,41.54,209300.0,29.5407,29.562,29.4981,29.5052,209300.0
2012-10-31 11:25:00,41.53,41.53,41.44,41.48,137700.0,29.4981,29.4981,29.4341,29.4625,137700.0
2012-10-31 11:30:00,41.47,41.55,41.46,41.54,134400.0,29.4554,29.5123,29.4483,29.5052,134400.0
2012-10-31 11:35:00,41.54,41.54,41.49,41.53,100900.0,29.5052,29.5052,29.4697,29.4981,100900.0
2012-10-31 11:40:00,41.53,41.62,41.53,41.6,171400.0,29.4981,29.562,29.4981,29.5478,171400.0
2012-10-31 11:45:00,41.6,41.64,41.57,41.6,160800.0,29.5478,29.5762,29.5265,29.5478,160800.0
2012-10-31 11:50:00,41.61,41.63,41.58,41.59,174300.0,29.5549,29.5691,29.5336,29.5407,174300.0
2012-10-31 11:55:00,41.59,41.62,41.57,41.62,208300.0,29.5407,29.562,29.5265,29.562,208300.0
2012-10-31 12:00:00,41.61,41.61,41.52,41.55,127200.0,29.5549,29.5549,29.491,29.5123,127200.0
2012-10-31 12:05:00,41.55,41.56,41.47,41.49,95300.0,29.5123,29.5194,29.4554,29.4697,95300.0
2012-10-31 12:10:00,41.5,41.53,41.48,41.53,89600.0,29.4768,29.4981,29.4625,29.4981,89600.0
2012-10-31 12:15:00,41.52,41.53,41.43,41.46,141600.0,29.491,29.4981,29.427,29.4483,141600.0
2012-10-31 12:20:00,41.46,41.53,41.45,41.5,204500.0,29.4483,29.4981,29.4412,29.4768,204500.0
2012-10-31 12:25:00,41.49,41.6,41.49,41.54,267500.0,29.4697,29.5478,29.4697,29.5052,267500.0
2012-10-31 12:30:00,41.54,41.56,41.46,41.55,195600.0,29.5052,29.5194,29.4483,29.5123,195600.0
2012-10-31 12:35:00,41.55,41.63,41.55,41.6,270100.0,29.5123,29.5691,29.5123,29.5478,270100.0
2012-10-31 12:40:00,41.6,41.6,41.52,41.55,119300.0,29.5478,29.5478,29.491,29.5123,119300.0
2012-10-31 12:45:00,41.55,41.57,41.54,41.55,87800.0,29.5123,29.5265,29.5052,29.5123,87800.0
2012-10-31 12:50:00,41.55,41.6,41.54,41.55,99400.0,29.5123,29.5478,29.5052,29.5123,99400.0
2012-10-31 12:55:00,41.56,41.61,41.55,41.59,138200.0,29.5194,29.5549,29.5123,29.5407,138200.0
2012-10-31 13:00:00,41.59,41.6,41.54,41.56,88100.0,29.5407,29.5478,29.5052,29.5194,88100.0
2012-10-31 13:05:00,41.55,41.59,41.55,41.55,135200.0,29.5123,29.5407,29.5123,29.5123,135200.0
2012-10-31 13:10:00,41.55,41.6,41.55,41.58,86400.0,29.5123,29.5478,29.5123,29.5336,86400.0
2012-10-31 13:15:00,41.59,41.64,41.58,41.58,168500.0,29.5407,29.5762,29.5336,29.5336,168500.0
2012-10-31 13:20:00,41.58,41.62,41.57,41.58,79900.0,29.5336,29.562,29.5265,29.5336,79900.0
2012-10-31 13:25:00,41.58,41.63,41.58,41.62,65200.0,29.5336,29.5691,29.5336,29.562,65200.0
2012-10-31 13:30:00,41.62,41.63,41.6,41.61,96100.0,29.562,29.5691,29.5478,29.5549,96100.0
2012-10-31 13:35:00,41.61,41.66,41.6,41.62,166900.0,29.5549,29.5904,29.5478,29.562,166900.0
2012-10-31 13:40:00,41.62,41.65,41.62,41.65,109500.0,29.562,29.5833,29.562,29.5833,109500.0
2012-10-31 13:45:00,41.65,41.65,41.63,41.63,100300.0,29.5833,29.5833,29.5691,29.5691,100300.0
2012-10-31 13:50:00,41.63,41.64,41.6,41.6,82500.0,29.5691,29.5762,29.5478,29.5478,82500.0
2012-10-31 13:55:00,41.6,41.63,41.59,41.61,155400.0,29.5478,29.5691,29.5407,29.5549,155400.0
2012-10-31 14:00:00,41.61,41.64,41.6,41.62,90900.0,29.5549,29.5762,29.5478,29.562,90900.0
2012-10-31 14:05:00,41.62,41.64,41.6,41.61,77900.0,29.562,29.5762,29.5478,29.5549,77900.0
2012-10-31 14:10:00,41.61,41.64,41.61,41.61,105600.0,29.5549,29.5762,29.5549,29.5549,105600.0
2012-10-31 14:15:00,41.62,41.66,41.61,41.65,71900.0,29.562,29.5904,29.5549,29.5833,71900.0
2012-10-31 14:20:00,41.66,41.7,41.64,41.69,121300.0,29.5904,29.6188,29.5762,29.6117,121300.0
2012-10-31 14:25:00,41.69,41.7,41.66,41.68,87700.0,29.6117,29.6188,29.5904,29.6046,87700.0
2012-10-31 14:30:00,41.67,41.7,41.65,41.67,127100.0,29.5975,29.6188,29.5833,29.5975,127100.0
2012-10-31 14:35:00,41.66,41.7,41.66,41.66,140100.0,29.5904,29.6188,29.5904,29.5904,140100.0
2012-10-31 14:40:00,41.67,41.68,41.64,41.67,96500.0,29.5975,29.6046,29.5762,29.5975,96500.0
2012-10-31 14:45:00,41.66,41.68,41.64,41.68,73900.0,29.5904,29.6046,29.5762,29.6046,73900.0
2012-10-31 14:50:00,41.67,41.71,41.66,41.66,162100.0,29.5975,29.6259,29.5904,29.5904,162100.0
2012-10-31 14:55:00,41.66,41.7,41.64,41.68,132500.0,29.5904,29.6188,29.5762,29.6046,132500.0
2012-10-31 15:00:00,41.68,41.69,41.55,41.59,265500.0,29.6046,29.6117,29.5123,29.5407,265500.0
2012-10-31 15:05:00,41.58,41.62,41.53,41.6,184200.0,29.5336,29.562,29.4981,29.5478,184200.0
2012-10-31 15:10:00,41.6,41.71,41.58,41.7,254900.0,29.5478,29.6259,29.5336,29.6188,254900.0
2012-10-31 15:15:00,41.7,41.76,41.69,41.75,177200.0,29.6188,29.6614,29.6117,29.6543,177200.0
2012-10-31 15:20:00,41.75,41.79,41.69,41.7,154300.0,29.6543,29.6827,29.6117,29.6188,154300.0
2012-10-31 15:25:00,41.7,41.75,41.69,41.73,125900.0,29.6188,29.6543,29.6117,29.6401,125900.0
2012-10-31 15:30:00,41.72,41.74,41.69,41.73,165900.0,29.633,29.6472,29.6117,29.6401,165900.0
2012-10-31 15:35:00,41.73,41.74,41.71,41.71,151700.0,29.6401,29.6472,29.6259,29.6259,151700.0
2012-10-31 15:40:00,41.72,41.72,41.67,41.69,178200.0,29.633,29.633,29.5975,29.6117,178200.0
2012-10-31 15:45:00,41.69,41.71,41.64,41.68,243500.0,29.6117,29.6259,29.5762,29.6046,243500.0
2012-10-31 15:50:00,41.68,41.71,41.62,41.65,307100.0,29.6046,29.6259,29.562,29.5833,307100.0
2012-10-31 15:55:00,41.64,41.72,41.64,41.67,1082600.0,29.5762,29.633,29.5762,29.5975,1082600.0
2012-11-01 09:30:00,41.7,41.99,41.58,41.96,556500.0,29.6188,29.8248,29.5336,29.8035,556500.0
2012-11-01 09:35:00,41.97,42.04,41.96,42.03,344500.0,29.8106,29.8603,29.8035,29.8532,344500.0
2012-11-01 09:40:00,42.02,42.03,41.91,42.03,317900.0,29.8461,29.8532,29.768,29.8532,317900.0
2012-11-01 09:45:00,42.02,42.05,42.0,42.04,208600.0,29.8461,29.8674,29.8319,29.8603,208600.0
2012-11-01 09:50:00,42.04,42.12,42.02,42.09,240000.0,29.8603,29.9171,29.8461,29.8958,240000.0
2012-11-01 09:55:00,42.09,42.18,42.09,42.14,237700.0,29.8958,29.9597,29.8958,29.9313,237700.0
2012-11-01 10:00:00,42.15,42.29,42.14,42.23,511600.0,29.9384,30.0379,29.9313,29.9953,511600.0
2012-11-01 10:05:00,42.23,42.27,42.2,42.22,405300.0,29.9953,30.0237,29.974,29.9882,405300.0
2012-11-01 10:10:00,42.22,42.28,42.18,42.21,559000.0,29.9882,30.0308,29.9597,29.9811,559000.0
2012-11-01 10:15:00,42.22,42.33,42.22,42.32,475200.0,29.9882,30.0663,29.9882,30.0592,475200.0
2012-11-01 10:20:00,42.31,42.44,42.31,42.42,347600.0,30.0521,30.1444,30.0521,30.1302,347600.0
2012-11-01 10:25:00,42.42,42.47,42.41,42.42,447200.0,30.1302,30.1657,30.1231,30.1302,447200.0
2012-11-01 10:30:00,42.41,42.46,42.38,42.46,253200.0,30.1231,30.1586,30.1018,30.1586,253200.0
2012-11-01 10:35:00,42.45,42.5,42.44,42.49,291100.0,30.1515,30.187,30.1444,30.1799,291100.0
2012-11-01 10:40:00,42.49,42.55,42.48,42.52,569600.0,30.1799,30.2226,30.1728,30.2012,569600.0
2012-11-01 10:45:00,42.52,42.59,42.48,42.51,349300.0,30.2012,30.251,30.1728,30.1941,349300.0
2012-11-01 10:50:00,42.5,42.53,42.45,42.48,188600.0,30.187,30.2083,30.1515,30.1728,188600.0
2012-11-01 10:55:00,42.48,42.55,42.47,42.54,195400.0,30.1728,30.2226,30.1657,30.2155,195400.0
2012-11-01 11:00:00,42.54,42.54,42.5,42.53,283400.0,30.2155,30.2155,30.187,30.2083,283400.0
2012-11-01 11:05:00,42.53,42.6,42.53,42.58,363500.0,30.2083,30.2581,30.2083,30.2439,363500.0
2012-11-01 11:10:00,42.58,42.6,42.54,42.55,252100.0,30.2439,30.2581,30.2155,30.2226,252100.0
2012-11-01 11:15:00,42.55,42.6,42.54,42.54,388100.0,30.2226,30.2581,30.2155,30.2155,388100.0
2012-11-01 11:20:00,42.54,42.58,42.54,42.58,252800.0,30.2155,30.2439,30.2155,30.2439,252800.0
2012-11-01 11:25:00,42.58,42.61,42.57,42.59,467900.0,30.2439,30.2652,30.2368,30.251,467900.0
2012-11-01 11:30:00,42.58,42.61,42.58,42.59,160000.0,30.2439,30.2652,30.2439,30.251,160000.0
2012-11-01 11:35:00,42.59,42.6,42.58,42.59,130000.0,30.251,30.2581,30.2439,30.251,130000.0
2012-11-01 11:40:00,42.59,42.65,42.58,42.64,176100.0,30.251,30.2936,30.2439,30.2865,176100.0
2012-11-01 11:45:00,42.64,42.67,42.61,42.64,212200.0,30.2865,30.3078,30.2652,30.2865,212200.0
2012-11-01 11:50:00,42.64,42.66,42.62,42.62,215100.0,30.2865,30.3007,30.2723,30.2723,215100.0
2012-11-01 11:55:00,42.63,42.66,42.6,42.65,182200.0,30.2794,30.3007,30.2581,30.2936,182200.0
2012-11-01 12:00:00,42.64,42.69,42.63,42.69,228700.0,30.2865,30.322,30.2794,30.322,228700.0
2012-11-01 12:05:00,42.69,42.72,42.68,42.7,230700.0,30.322,30.3433,30.3149,30.3291,230700.0
2012-11-01 12:10:00,42.71,42.73,42.67,42.69,260200.0,30.3362,30.3504,30.3078,30.322,260200.0
2012-11-01 12:15:00,42.69,42.71,42.68,42.71,153400.0,30.322,30.3362,30.3149,30.3362,153400.0
2012-11-01 12:20:00,42.71,42.72,42.65,42.7,174500.0,30.3362,30.3433,30.2936,30.3291,174500.0
2012-11-01 12:25:00,42.7,42.71,42.66,42.71,183400.0,30.3291,30.3362,30.3007,30.3362,183400.0
2012-11-01 12:30:00,42.71,42.76,42.69,42.76,240900.0,30.3362,30.3717,30.322,30.3717,240900.0
2012-11-01 12:35:00,42.75,42.79,42.74,42.77,236300.0,30.3646,30.393,30.3575,30.3788,236300.0
2012-11-01 12:40:00,42.77,42.79,42.75,42.75,247500.0,30.3788,30.393,30.3646,30.3646,247500.0
2012-11-01 12:45:00,42.75,42.8,42.75,42.76,155500.0,30.3646,30.4001,30.3646,30.3717,155500.0
2012-11-01 12:50:00,42.76,42.77,42.71,42.71,216800.0,30.3717,30.3788,30.3362,30.3362,216800.0
2012-11-01 12:55:00,42.71,42.77,42.7,42.76,251400.0,30.3362,30.3788,30.3291,30.3717,251400.0
2012-11-01 13:00:00,42.76,42.77,42.7,42.71,301400.0,30.3717,30.3788,30.3291,30.3362,301400.0
2012-11-01 13:05:00,42.71,42.77,42.7,42.77,196300.0,30.3362,30.3788,30.3291,30.3788,196300.0
2012-11-01 13:10:00,42.77,42.8,42.75,42.8,95800.0,30.3788,30.4001,30.3646,30.4001,95800.0
2012-11-01 13:15:00,42.8,42.8,42.77,42.78,93600.0,30.4001,30.4001,30.3788,30.3859,93600.0
2012-11-01 13:20:00,42.78,42.8,42.74,42.77,169000.0,30.3859,30.4001,30.3575,30.3788,169000.0
2012-11-01 13:25:00,42.77,42.8,42.75,42.79,184700.0,30.3788,30.4001,30.3646,30.393,184700.0
2012-11-01 13:30:00,42.79,42.8,42.75,42.77,139700.0,30.393,30.4001,30.3646,30.3788,139700.0
2012-11-01 13:35:00,42.77,42.78,42.73,42.75,146100.0,30.3788,30.3859,30.3504,30.3646,146100.0
2012-11-01 13:40:00,42.74,42.75,42.71,42.72,106200.0,30.3575,30.3646,30.3362,30.3433,106200.0
2012-11-01 13:45:00,42.72,42.76,42.71,42.72,139200.0,30.3433,30.3717,30.3362,30.3433,139200.0
2012-11-01 13:50:00,42.73,42.75,42.69,42.7,188100.0,30.3504,30.3646,30.322,30.3291,188100.0
2012-11-01 13:55:00,42.7,42.72,42.69,42.7,80200.0,30.3291,30.3433,30.322,30.3291,80200.0
2012-11-01 14:00:00,42.7,42.73,42.69,42.71,171000.0,30.3291,30.3504,30.322,30.3362,171000.0
2012-11-01 14:05:00,42.71,42.72,42.69,42.71,123500.0,30.3362,30.3433,30.322,30.3362,123500.0
2012-11-01 14:10:00,42.72,42.75,42.71,42.75,133900.0,30.3433,30.3646,30.3362,30.3646,133900.0
2012-11-01 14:15:00,42.75,42.79,42.74,42.76,168400.0,30.3646,30.393,30.3575,30.3717,168400.0
2012-11-01 14:20:00,42.76,42.79,42.73,42.76,250100.0,30.3717,30.393,30.3504,30.3717,250100.0
2012-11-01 14:25:00,42.76,42.76,42.68,42.69,157100.0,30.3717,30.3717,30.3149,30.322,157100.0
2012-11-01 14:30:00,42.69,42.72,42.67,42.72,142900.0,30.322,30.3433,30.3078,30.3433,142900.0
2012-11-01 14:35:00,42.72,42.76,42.7,42.76,148800.0,30.3433,30.3717,30.3291,30.3717,148800.0
2012-11-01 14:40:00,42.76,42.79,42.75,42.79,174100.0,30.3717,30.393,30.3646,30.393,174100.0
2012-11-01 14:45:00,42.79,42.8,42.75,42.78,378500.0,30.393,30.4001,30.3646,30.3859,378500.0
2012-11-01 14:50:00,42.78,42.84,42.77,42.83,181000.0,30.3859,30.4285,30.3788,30.4214,181000.0
2012-11-01 14:55:00,42.84,42.87,42.83,42.86,213000.0,30.4285,30.4498,30.4214,30.4427,213000.0
2012-11-01 15:00:00,42.86,42.88,42.85,42.87,186900.0,30.4427,30.4569,30.4356,30.4498,186900.0
2012-11-01 15:05:00,42.87,42.88,42.85,42.88,156300.0,30.4498,30.4569,30.4356,30.4569,156300.0
2012-11-01 15:10:00,42.87,42.88,42.86,42.88,195200.0,30.4498,30.4569,30.4427,30.4569,195200.0
2012-11-01 15:15:00,42.88,42.9,42.87,42.88,308000.0,30.4569,30.4712,30.4498,30.4569,308000.0
2012-11-01 15:20:00,42.87,42.89,42.76,42.77,315300.0,30.4498,30.464,30.3717,30.3788,315300.0
2012-11-01 15:25:00,42.77,42.78,42.73,42.77,329200.0,30.3788,30.3859,30.3504,30.3788,329200.0
2012-11-01 15:30:00,42.77,42.8,42.72,42.72,348600.0,30.3788,30.4001,30.3433,30.3433,348600.0
2012-11-01 15:35:00,42.72,42.73,42.66,42.66,353900.0,30.3433,30.3504,30.3007,30.3007,353900.0
2012-11-01 15:40:00,42.66,42.75,42.66,42.71,506700.0,30.3007,30.3646,30.3007,30.3362,506700.0
2012-11-01 15:45:00,42.71,42.8,42.7,42.8,477100.0,30.3362,30.4001,30.3291,30.4001,477100.0
2012-11-01 15:50:00,42.79,42.83,42.78,42.79,616500.0,30.393,30.4214,30.3859,30.393,616500.0
2012-11-01 15:55:00,42.79,42.85,42.77,42.79,1168500.0,30.393,30.4356,30.3788,30.393,1168500.0
2012-11-02 09:30:00,43.04,43.07,42.62,42.68,742600.0,30.5706,30.5919,30.2723,30.3149,742600.0
2012-11-02 09:35:00,42.67,42.93,42.65,42.78,424200.0,30.3078,30.4925,30.2936,30.3859,424200.0
2012-11-02 09:40:00,42.78,42.88,42.7,42.71,305900.0,30.3859,30.4569,30.3291,30.3362,305900.0
2012-11-02 09:45:00,42.7,42.73,42.65,42.69,378300.0,30.3291,30.3504,30.2936,30.322,378300.0
2012-11-02 09:50:00,42.69,42.71,42.64,42.7,359600.0,30.322,30.3362,30.2865,30.3291,359600.0
2012-11-02 09:55:00,42.7,42.82,42.69,42.79,229400.0,30.3291,30.4143,30.322,30.393,229400.0
2012-11-02 10:00:00,42.8,42.81,42.71,42.75,250900.0,30.4001,30.4072,30.3362,30.3646,250900.0
2012-11-02 10:05:00,42.76,42.76,42.67,42.68,330800.0,30.3717,30.3717,30.3078,30.3149,330800.0
2012-11-02 10:10:00,42.67,42.72,42.58,42.6,349500.0,30.3078,30.3433,30.2439,30.2581,349500.0
2012-11-02 10:15:00,42.61,42.65,42.6,42.63,277900.0,30.2652,30.2936,30.2581,30.2794,277900.0
2012-11-02 10:20:00,42.63,42.67,42.57,42.65,249800.0,30.2794,30.3078,30.2368,30.2936,249800.0
2012-11-02 10:25:00,42.65,42.67,42.59,42.6,192500.0,30.2936,30.3078,30.251,30.2581,192500.0
2012-11-02 10:30:00,42.61,42.71,42.59,42.7,180200.0,30.2652,30.3362,30.251,30.3291,180200.0
2012-11-02 10:35:00,42.7,42.7,42.61,42.63,175400.0,30.3291,30.3291,30.2652,30.2794,175400.0
2012-11-02 10:40:00,42.63,42.63,42.55,42.58,247500.0,30.2794,30.2794,30.2226,30.2439,247500.0
2012-11-02 10:45:00,42.57,42.65,42.5,42.64,253400.0,30.2368,30.2936,30.187,30.2865,253400.0
2012-11-02 10:50:00,42.64,42.64,42.54,42.6,158400.0,30.2865,30.2865,30.2155,30.2581,158400.0
2012-11-02 10:55:00,42.6,42.6,42.53,42.53,188700.0,30.2581,30.2581,30.2083,30.2083,188700.0
2012-11-02 11:00:00,42.54,42.57,42.45,42.51,407500.0,30.2155,30.2368,30.1515,30.1941,407500.0
2012-11-02 11:05:00,42.5,42.59,42.49,42.57,120500.0,30.187,30.251,30.1799,30.2368,120500.0
2012-11-02 11:10:00,42.57,42.58,42.52,42.58,111000.0,30.2368,30.2439,30.2012,30.2439,111000.0
2012-11-02 11:15:00,42.59,42.59,42.54,42.58,112100.0,30.251,30.251,30.2155,30.2439,112100.0
2012-11-02 11:20:00,42.58,42.61,42.57,42.59,184300.0,30.2439,30.2652,30.2368,30.251,184300.0
2012-11-02 11:25:00,42.58,42.62,42.55,42.6,127100.0,30.2439,30.2723,30.2226,30.2581,127100.0
2012-11-02 11:30:00,42.61,42.61,42.51,42.57,113400.0,30.2652,30.2652,30.1941,30.2368,113400.0
2012-11-02 11:35:00,42.58,42.61,42.57,42.59,179800.0,30.2439,30.2652,30.2368,30.251,179800.0
2012-11-02 11:40:00,42.59,42.6,42.55,42.56,139200.0,30.251,30.2581,30.2226,30.2297,139200.0
2012-11-02 11:45:00,42.57,42.61,42.56,42.59,331200.0,30.2368,30.2652,30.2297,30.251,331200.0
2012-11-02 11:50:00,42.6,42.66,42.6,42.65,188900.0,30.2581,30.3007,30.2581,30.2936,188900.0
2012-11-02 11:55:00,42.65,42.67,42.6,42.63,98300.0,30.2936,30.3078,30.2581,30.2794,98300.0
2012-11-02 12:00:00,42.63,42.63,42.57,42.58,106600.0,30.2794,30.2794,30.2368,30.2439,106600.0
2012-11-02 12:05:00,42.58,42.61,42.55,42.59,74200.0,30.2439,30.2652,30.2226,30.251,74200.0
2012-11-02 12:10:00,42.6,42.63,42.56,42.58,80900.0,30.2581,30.2794,30.2297,30.2439,80900.0
2012-11-02 12:15:00,42.58,42.64,42.57,42.63,116400.0,30.2439,30.2865,30.2368,30.2794,116400.0
2012-11-02 12:20:00,42.64,42.68,42.64,42.67,122900.0,30.2865,30.3149,30.2865,30.3078,122900.0
2012-11-02 12:25:00,42.67,42.7,42.66,42.68,157600.0,30.3078,30.3291,30.3007,30.3149,157600.0
2012-11-02 12:30:00,42.69,42.7,42.67,42.68,85800.0,30.322,30.3291,30.3078,30.3149,85800.0
2012-11-02 12:35:00,42.68,42.74,42.68,42.71,84300.0,30.3149,30.3575,30.3149,30.3362,84300.0
2012-11-02 12:40:00,42.71,42.73,42.71,42.73,40600.0,30.3362,30.3504,30.3362,30.3504,40600.0
2012-11-02 12:45:00,42.73,42.75,42.69,42.7,76800.0,30.3504,30.3646,30.322,30.3291,76800.0
2012-11-02 12:50:00,42.7,42.72,42.68,42.69,91600.0,30.3291,30.3433,30.3149,30.322,91600.0
2012-11-02 12:55:00,42.69,42.69,42.63,42.65,93200.0,30.322,30.322,30.2794,30.2936,93200.0
2012-11-02 13:00:00,42.64,42.66,42.63,42.63,39200.0,30.2865,30.3007,30.2794,30.2794,39200.0
2012-11-02 13:05:00,42.63,42.66,42.62,42.65,73400.0,30.2794,30.3007,30.2723,30.2936,73400.0
2012-11-02 13:10:00,42.65,42.65,42.62,42.64,43500.0,30.2936,30.2936,30.2723,30.2865,43500.0
2012-11-02 13:15:00,42.64,42.65,42.63,42.63,47500.0,30.2865,30.2936,30.2794,30.2794,47500.0
2012-11-02 13:20:00,42.64,42.64,42.59,42.6,278200.0,30.2865,30.2865,30.251,30.2581,278200.0
2012-11-02 13:25:00,42.59,42.6,42.58,42.59,56200.0,30.251,30.2581,30.2439,30.251,56200.0
2012-11-02 13:30:00,42.59,42.69,42.58,42.67,130000.0,30.251,30.322,30.2439,30.3078,130000.0
2012-11-02 13:35:00,42.68,42.68,42.64,42.65,185100.0,30.3149,30.3149,30.2865,30.2936,185100.0
2012-11-02 13:40:00,42.65,42.65,42.61,42.65,141800.0,30.2936,30.2936,30.2652,30.2936,141800.0
2012-11-02 13:45:00,42.65,42.65,42.62,42.63,76300.0,30.2936,30.2936,30.2723,30.2794,76300.0
2012-11-02 13:50:00,42.63,42.64,42.55,42.57,197900.0,30.2794,30.2865,30.2226,30.2368,197900.0
2012-11-02 13:55:00,42.58,42.59,42.53,42.55,105200.0,30.2439,30.251,30.2083,30.2226,105200.0
2012-11-02 14:00:00,42.54,42.55,42.47,42.47,183400.0,30.2155,30.2226,30.1657,30.1657,183400.0
2012-11-02 14:05:00,42.47,42.51,42.44,42.51,166600.0,30.1657,30.1941,30.1444,30.1941,166600.0
2012-11-02 14:10:00,42.51,42.53,42.47,42.51,110000.0,30.1941,30.2083,30.1657,30.1941,110000.0
2012-11-02 14:15:00,42.51,42.54,42.5,42.52,85100.0,30.1941,30.2155,30.187,30.2012,85100.0
2012-11-02 14:20:00,42.53,42.56,42.52,42.55,95900.0,30.2083,30.2297,30.2012,30.2226,95900.0
2012-11-02 14:25:00,42.55,42.58,42.55,42.58,81800.0,30.2226,30.2439,30.2226,30.2439,81800.0
2012-11-02 14:30:00,42.57,42.58,42.53,42.53,116200.0,30.2368,30.2439,30.2083,30.2083,116200.0
2012-11-02 14:35:00,42.53,42.53,42.4,42.4,237800.0,30.2083,30.2083,30.116,30.116,237800.0
2012-11-02 14:40:00,42.4,42.43,42.36,42.42,168300.0,30.116,30.1373,30.0876,30.1302,168300.0
2012-11-02 14:45:00,42.43,42.43,42.33,42.41,155600.0,30.1373,30.1373,30.0663,30.1231,155600.0
2012-11-02 14:50:00,42.41,42.45,42.4,42.43,94900.0,30.1231,30.1515,30.116,30.1373,94900.0
2012-11-02 14:55:00,42.43,42.44,42.4,42.44,96300.0,30.1373,30.1444,30.116,30.1444,96300.0
2012-11-02 15:00:00,42.44,42.48,42.41,42.42,192900.0,30.1444,30.1728,30.1231,30.1302,192900.0
2012-11-02 15:05:00,42.43,42.46,42.4,42.41,167800.0,30.1373,30.1586,30.116,30.1231,167800.0
2012-11-02 15:10:00,42.4,42.46,42.38,42.45,144900.0,30.116,30.1586,30.1018,30.1515,144900.0
2012-11-02 15:15:00,42.45,42.54,42.43,42.5,252700.0,30.1515,30.2155,30.1373,30.187,252700.0
2012-11-02 15:20:00,42.5,42.54,42.46,42.46,161900.0,30.187,30.2155,30.1586,30.1586,161900.0
2012-11-02 15:25:00,42.46,42.49,42.43,42.48,116800.0,30.1586,30.1799,30.1373,30.1728,116800.0
2012-11-02 15:30:00,42.47,42.48,42.39,42.45,344900.0,30.1657,30.1728,30.1089,30.1515,344900.0
2012-11-02 15:35:00,42.44,42.45,42.4,42.41,295500.0,30.1444,30.1515,30.116,30.1231,295500.0
2012-11-02 15:40:00,42.41,42.5,42.4,42.5,247300.0,30.1231,30.187,30.116,30.187,247300.0
2012-11-02 15:45:00,42.48,42.5,42.35,42.45,552700.0,30.1728,30.187,30.0805,30.1515,552700.0
2012-11-02 15:50:00,42.44,42.49,42.43,42.47,444600.0,30.1444,30.1799,30.1373,30.1657,444600.0
2012-11-02 15:55:00,42.47,42.52,42.42,42.43,811900.0,30.1657,30.2012,30.1302,30.1373,811900.0
2012-11-05 09:30:00,42.28,42.34,42.1,42.25,506400.0,30.0308,30.0734,29.9029,30.0095,506400.0
2012-11-05 09:35:00,42.26,42.31,42.03,42.09,532900.0,30.0166,30.0521,29.8532,29.8958,532900.0
2012-11-05 09:40:00,42.08,42.1,42.0,42.02,386500.0,29.8887,29.9029,29.8319,29.8461,386500.0
2012-11-05 09:45:00,42.03,42.09,41.95,42.04,212000.0,29.8532,29.8958,29.7964,29.8603,212000.0
2012-11-05 09:50:00,42.04,42.04,41.86,41.93,313200.0,29.8603,29.8603,29.7325,29.7822,313200.0
2012-11-05 09:55:00,41.92,42.01,41.92,41.98,201600.0,29.7751,29.839,29.7751,29.8177,201600.0
2012-11-05 10:00:00,41.98,42.04,41.89,41.95,247500.0,29.8177,29.8603,29.7538,29.7964,247500.0
2012-11-05 10:05:00,41.94,41.97,41.87,41.95,212800.0,29.7893,29.8106,29.7396,29.7964,212800.0
2012-11-05 10:10:00,41.95,41.99,41.91,41.99,142000.0,29.7964,29.8248,29.768,29.8248,142000.0
2012-11-05 10:15:00,41.98,41.98,41.87,41.91,144900.0,29.8177,29.8177,29.7396,29.768,144900.0
2012-11-05 10:20:00,41.9,42.01,41.9,41.99,288200.0,29.7609,29.839,29.7609,29.8248,288200.0
2012-11-05 10:25:00,41.99,42.05,41.98,41.98,131100.0,29.8248,29.8674,29.8177,29.8177,131100.0
2012-11-05 10:30:00,41.98,42.09,41.96,42.07,146300.0,29.8177,29.8958,29.8035,29.8816,146300.0
2012-11-05 10:35:00,42.08,42.11,42.04,42.1,180100.0,29.8887,29.91,29.8603,29.9029,180100.0
2012-11-05 10:40:00,42.1,42.15,42.05,42.1,117700.0,29.9029,29.9384,29.8674,29.9029,117700.0
2012-11-05 10:45:00,42.11,42.15,42.1,42.14,107600.0,29.91,29.9384,29.9029,29.9313,107600.0
2012-11-05 10:50:00,42.14,42.14,42.07,42.12,183500.0,29.9313,29.9313,29.8816,29.9171,183500.0
2012-11-05 10:55:00,42.12,42.15,42.11,42.14,141700.0,29.9171,29.9384,29.91,29.9313,141700.0
2012-11-05 11:00:00,42.14,42.17,42.08,42.15,149200.0,29.9313,29.9526,29.8887,29.9384,149200.0
2012-11-05 11:05:00,42.15,42.18,42.1,42.11,102600.0,29.9384,29.9597,29.9029,29.91,102600.0
2012-11-05 11:10:00,42.11,42.13,42.08,42.09,72600.0,29.91,29.9242,29.8887,29.8958,72600.0
2012-11-05 11:15:00,42.09,42.1,42.05,42.06,95700.0,29.8958,29.9029,29.8674,29.8745,95700.0
2012-11-05 11:20:00,42.07,42.11,42.05,42.09,77800.0,29.8816,29.91,29.8674,29.8958,77800.0
2012-11-05 11:25:00,42.08,42.09,42.01,42.02,192400.0,29.8887,29.8958,29.839,29.8461,192400.0
2012-11-05 11:30:00,42.01,42.02,41.95,41.95,175900.0,29.839,29.8461,29.7964,29.7964,175900.0
2012-11-05 11:35:00,41.95,41.97,41.95,41.97,85300.0,29.7964,29.8106,29.7964,29.8106,85300.0
2012-11-05 11:40:00,41.97,42.0,41.97,41.99,75500.0,29.8106,29.8319,29.8106,29.8248,75500.0
2012-11-05 11:45:00,41.99,42.0,41.95,41.98,47500.0,29.8248,29.8319,29.7964,29.8177,47500.0
2012-11-05 11:50:00,41.98,42.04,41.98,42.03,58800.0,29.8177,29.8603,29.8177,29.8532,58800.0
2012-11-05 11:55:00,42.03,42.05,42.02,42.02,117800.0,29.8532,29.8674,29.8461,29.8461,117800.0
2012-11-05 12:00:00,42.03,42.07,42.02,42.06,110100.0,29.8532,29.8816,29.8461,29.8745,110100.0
2012-11-05 12:05:00,42.07,42.12,42.06,42.11,39400.0,29.8816,29.9171,29.8745,29.91,39400.0
2012-11-05 12:10:00,42.11,42.12,42.07,42.08,31700.0,29.91,29.9171,29.8816,29.8887,31700.0
2012-11-05 12:15:00,42.07,42.08,42.02,42.03,38500.0,29.8816,29.8887,29.8461,29.8532,38500.0
2012-11-05 12:20:00,42.03,42.04,42.0,42.0,56100.0,29.8532,29.8603,29.8319,29.8319,56100.0
2012-11-05 12:25:00,42.01,42.04,42.0,42.01,51600.0,29.839,29.8603,29.8319,29.839,51600.0
2012-11-05 12:30:00,42.01,42.02,41.98,42.01,68900.0,29.839,29.8461,29.8177,29.839,68900.0
2012-11-05 12:35:00,42.02,42.04,41.99,42.04,36500.0,29.8461,29.8603,29.8248,29.8603,36500.0
2012-11-05 12:40:00,42.04,42.04,41.95,41.98,112900.0,29.8603,29.8603,29.7964,29.8177,112900.0
2012-11-05 12:45:00,41.98,42.0,41.95,41.96,99100.0,29.8177,29.8319,29.7964,29.8035,99100.0
2012-11-05 12:50:00,41.96,41.98,41.91,41.94,122800.0,29.8035,29.8177,29.768,29.7893,122800.0
2012-11-05 12:55:00,41.93,41.95,41.88,41.9,110800.0,29.7822,29.7964,29.7467,29.7609,110800.0
2012-11-05 13:00:00,41.9,41.96,41.9,41.95,75700.0,29.7609,29.8035,29.7609,29.7964,75700.0
2012-11-05 13:05:00,41.96,41.97,41.92,41.97,135200.0,29.8035,29.8106,29.7751,29.8106,135200.0
2012-11-05 13:10:00,41.97,42.0,41.93,41.93,68800.0,29.8106,29.8319,29.7822,29.7822,68800.0
2012-11-05 13:15:00,41.92,41.97,41.91,41.97,118000.0,29.7751,29.8106,29.768,29.8106,118000.0
2012-11-05 13:20:00,41.97,42.0,41.96,42.0,71000.0,29.8106,29.8319,29.8035,29.8319,71000.0
2012-11-05 13:25:00,42.0,42.06,42.0,42.03,132600.0,29.8319,29.8745,29.8319,29.8532,132600.0
2012-11-05 13:30:00,42.03,42.05,42.01,42.04,74500.0,29.8532,29.8674,29.839,29.8603,74500.0
2012-11-05 13:35:00,42.04,42.07,42.02,42.04,65300.0,29.8603,29.8816,29.8461,29.8603,65300.0
2012-11-05 13:40:00,42.05,42.05,42.01,42.02,61200.0,29.8674,29.8674,29.839,29.8461,61200.0
2012-11-05 13:45:00,42.02,42.03,42.0,42.02,79000.0,29.8461,29.8532,29.8319,29.8461,79000.0
2012-11-05 13:50:00,42.02,42.04,42.01,42.04,95300.0,29.8461,29.8603,29.839,29.8603,95300.0
2012-11-05 13:55:00,42.03,42.1,41.96,42.1,257000.0,29.8532,29.9029,29.8035,29.9029,257000.0
2012-11-05 14:00:00,42.1,42.17,42.09,42.14,139800.0,29.9029,29.9526,29.8958,29.9313,139800.0
2012-11-05 14:05:00,42.14,42.15,42.05,42.07,235500.0,29.9313,29.9384,29.8674,29.8816,235500.0
2012-11-05 14:10:00,42.08,42.1,42.01,42.02,244500.0,29.8887,29.9029,29.839,29.8461,244500.0
2012-11-05 14:15:00,42.02,42.07,42.02,42.06,107000.0,29.8461,29.8816,29.8461,29.8745,107000.0
2012-11-05 14:20:00,42.07,42.09,42.04,42.09,107800.0,29.8816,29.8958,29.8603,29.8958,107800.0
2012-11-05 14:25:00,42.08,42.09,42.05,42.07,63500.0,29.8887,29.8958,29.8674,29.8816,63500.0
2012-11-05 14:30:00,42.06,42.09,42.06,42.07,168000.0,29.8745,29.8958,29.8745,29.8816,168000.0
2012-11-05 14:35:00,42.06,42.09,42.05,42.07,133500.0,29.8745,29.8958,29.8674,29.8816,133500.0
2012-11-05 14:40:00,42.07,42.09,42.05,42.08,91100.0,29.8816,29.8958,29.8674,29.8887,91100.0
2012-11-05 14:45:00,42.09,42.16,42.08,42.13,232000.0,29.8958,29.9455,29.8887,29.9242,232000.0
2012-11-05 14:50:00,42.14,42.18,42.12,42.15,117600.0,29.9313,29.9597,29.9171,29.9384,117600.0
2012-11-05 14:55:00,42.15,42.17,42.13,42.13,114300.0,29.9384,29.9526,29.9242,29.9242,114300.0
2012-11-05 15:00:00,42.14,42.19,42.13,42.18,73400.0,29.9313,29.9669,29.9242,29.9597,73400.0
2012-11-05 15:05:00,42.18,42.21,42.15,42.17,117300.0,29.9597,29.9811,29.9384,29.9526,117300.0
2012-11-05 15:10:00,42.16,42.21,42.14,42.18,97200.0,29.9455,29.9811,29.9313,29.9597,97200.0
2012-11-05 15:15:00,42.18,42.2,42.16,42.16,50300.0,29.9597,29.974,29.9455,29.9455,50300.0
2012-11-05 15:20:00,42.16,42.2,42.15,42.18,72900.0,29.9455,29.974,29.9384,29.9597,72900.0
2012-11-05 15:25:00,42.19,42.2,42.15,42.18,98600.0,29.9669,29.974,29.9384,29.9597,98600.0
2012-11-05 15:30:00,42.18,42.21,42.16,42.18,140100.0,29.9597,29.9811,29.9455,29.9597,140100.0
2012-11-05 15:35:00,42.18,42.26,42.17,42.26,153100.0,29.9597,30.0166,29.9526,30.0166,153100.0
2012-11-05 15:40:00,42.25,42.32,42.24,42.32,295500.0,30.0095,30.0592,30.0024,30.0592,295500.0
2012-11-05 15:45:00,42.32,42.36,42.28,42.29,341500.0,30.0592,30.0876,30.0308,30.0379,341500.0
2012-11-05 15:50:00,42.28,42.33,42.27,42.33,338300.0,30.0308,30.0663,30.0237,30.0663,338300.0
2012-11-05 15:55:00,42.32,42.36,42.25,42.27,726300.0,30.0592,30.0876,30.0095,30.0237,726300.0
2012-11-06 09:30:00,42.57,42.6,42.41,42.55,596100.0,30.2368,30.2581,30.1231,30.2226,596100.0
2012-11-06 09:35:00,42.54,42.64,42.53,42.61,382500.0,30.2155,30.2865,30.2083,30.2652,382500.0
2012-11-06 09:40:00,42.61,42.64,42.57,42.6,223400.0,30.2652,30.2865,30.2368,30.2581,223400.0
2012-11-06 09:45:00,42.59,42.68,42.58,42.67,286500.0,30.251,30.3149,30.2439,30.3078,286500.0
2012-11-06 09:50:00,42.67,42.69,42.57,42.61,237300.0,30.3078,30.322,30.2368,30.2652,237300.0
2012-11-06 09:55:00,42.61,42.62,42.58,42.6,276400.0,30.2652,30.2723,30.2439,30.2581,276400.0
2012-11-06 10:00:00,42.6,42.61,42.53,42.6,278100.0,30.2581,30.2652,30.2083,30.2581,278100.0
2012-11-06 10:05:00,42.59,42.63,42.58,42.61,280000.0,30.251,30.2794,30.2439,30.2652,280000.0
2012-11-06 10:10:00,42.61,42.63,42.57,42.59,216200.0,30.2652,30.2794,30.2368,30.251,216200.0
2012-11-06 10:15:00,42.59,42.62,42.57,42.61,218900.0,30.251,30.2723,30.2368,30.2652,218900.0
2012-11-06 10:20:00,42.61,42.65,42.59,42.63,303100.0,30.2652,30.2936,30.251,30.2794,303100.0
2012-11-06 10:25:00,42.63,42.63,42.54,42.6,239700.0,30.2794,30.2794,30.2155,30.2581,239700.0
2012-11-06 10:30:00,42.59,42.61,42.53,42.59,366200.0,30.251,30.2652,30.2083,30.251,366200.0
2012-11-06 10:35:00,42.59,42.61,42.57,42.6,191700.0,30.251,30.2652,30.2368,30.2581,191700.0
2012-11-06 10:40:00,42.6,42.65,42.59,42.59,163600.0,30.2581,30.2936,30.251,30.251,163600.0
2012-11-06 10:45:00,42.6,42.69,42.6,42.68,222000.0,30.2581,30.322,30.2581,30.3149,222000.0
2012-11-06 10:50:00,42.68,42.69,42.63,42.65,150400.0,30.3149,30.322,30.2794,30.2936,150400.0
2012-11-06 10:55:00,42.65,42.69,42.63,42.66,168300.0,30.2936,30.322,30.2794,30.3007,168300.0
2012-11-06 11:00:00,42.65,42.69,42.63,42.67,155300.0,30.2936,30.322,30.2794,30.3078,155300.0
2012-11-06 11:05:00,42.67,42.68,42.66,42.68,119200.0,30.3078,30.3149,30.3007,30.3149,119200.0
2012-11-06 11:10:00,42.67,42.71,42.65,42.71,130600.0,30.3078,30.3362,30.2936,30.3362,130600.0
2012-11-06 11:15:00,42.71,42.78,42.71,42.77,113900.0,30.3362,30.3859,30.3362,30.3788,113900.0
2012-11-06 11:20:00,42.78,42.78,42.72,42.73,140700.0,30.3859,30.3859,30.3433,30.3504,140700.0
2012-11-06 11:25:00,42.74,42.75,42.7,42.73,60800.0,30.3575,30.3646,30.3291,30.3504,60800.0
2012-11-06 11:30:00,42.73,42.77,42.72,42.73,105500.0,30.3504,30.3788,30.3433,30.3504,105500.0
2012-11-06 11:35:00,42.75,42.94,42.74,42.9,374200.0,30.3646,30.4996,30.3575,30.4712,374200.0
2012-11-06 11:40:00,42.9,42.94,42.85,42.94,245400.0,30.4712,30.4996,30.4356,30.4996,245400.0
2012-11-06 11:45:00,42.94,42.97,42.88,42.9,196500.0,30.4996,30.5209,30.4569,30.4712,196500.0
2012-11-06 11:50:00,42.9,42.97,42.89,42.95,177700.0,30.4712,30.5209,30.464,30.5067,177700.0
2012-11-06 11:55:00,42.96,42.97,42.91,42.97,150300.0,30.5138,30.5209,30.4783,30.5209,150300.0
2012-11-06 12:00:00,42.97,43.05,42.96,43.03,320600.0,30.5209,30.5777,30.5138,30.5635,320600.0
2012-11-06 12:05:00,43.02,43.04,42.95,42.96,209800.0,30.5564,30.5706,30.5067,30.5138,209800.0
2012-11-06 12:10:00,42.97,42.99,42.9,42.93,172800.0,30.5209,30.5351,30.4712,30.4925,172800.0
2012-11-06 12:15:00,42.93,42.99,42.93,42.96,75000.0,30.4925,30.5351,30.4925,30.5138,75000.0
2012-11-06 12:20:00,42.96,43.0,42.95,42.99,122500.0,30.5138,30.5422,30.5067,30.5351,122500.0
2012-11-06 12:25:00,42.99,43.0,42.95,42.98,136600.0,30.5351,30.5422,30.5067,30.528,136600.0
2012-11-06 12:30:00,42.98,42.98,42.95,42.95,80600.0,30.528,30.528,30.5067,30.5067,80600.0
2012-11-06 12:35:00,42.96,42.99,42.94,42.97,78000.0,30.5138,30.5351,30.4996,30.5209,78000.0
2012-11-06 12:40:00,42.98,42.98,42.92,42.94,127200.0,30.528,30.528,30.4854,30.4996,127200.0
2012-11-06 12:45:00,42.94,42.97,42.93,42.94,304500.0,30.4996,30.5209,30.4925,30.4996,304500.0
2012-11-06 12:50:00,42.94,42.97,42.93,42.95,117700.0,30.4996,30.5209,30.4925,30.5067,117700.0
2012-11-06 12:55:00,42.95,43.0,42.94,42.98,65700.0,30.5067,30.5422,30.4996,30.528,65700.0
2012-11-06 13:00:00,42.99,43.0,42.93,42.94,98200.0,30.5351,30.5422,30.4925,30.4996,98200.0
2012-11-06 13:05:00,42.94,43.0,42.94,42.97,76200.0,30.4996,30.5422,30.4996,30.5209,76200.0
2012-11-06 13:10:00,42.98,42.98,42.93,42.97,56700.0,30.528,30.528,30.4925,30.5209,56700.0
2012-11-06 13:15:00,42.97,42.98,42.9,42.91,175700.0,30.5209,30.528,30.4712,30.4783,175700.0
2012-11-06 13:20:00,42.91,42.97,42.9,42.95,94100.0,30.4783,30.5209,30.4712,30.5067,94100.0
2012-11-06 13:25:00,42.95,43.0,42.91,42.97,483700.0,30.5067,30.5422,30.4783,30.5209,483700.0
2012-11-06 13:30:00,42.97,42.99,42.93,42.95,124100.0,30.5209,30.5351,30.4925,30.5067,124100.0
2012-11-06 13:35:00,42.94,43.0,42.93,42.96,211900.0,30.4996,30.5422,30.4925,30.5138,211900.0
2012-11-06 13:40:00,42.95,42.95,42.88,42.93,124700.0,30.5067,30.5067,30.4569,30.4925,124700.0
2012-11-06 13:45:00,42.92,42.93,42.89,42.9,59600.0,30.4854,30.4925,30.464,30.4712,59600.0
2012-11-06 13:50:00,42.9,42.93,42.86,42.91,115300.0,30.4712,30.4925,30.4427,30.4783,115300.0
2012-11-06 13:55:00,42.91,42.92,42.83,42.86,78700.0,30.4783,30.4854,30.4214,30.4427,78700.0
2012-11-06 14:00:00,42.87,42.93,42.87,42.92,129700.0,30.4498,30.4925,30.4498,30.4854,129700.0
2012-11-06 14:05:00,42.92,42.95,42.91,42.93,84200.0,30.4854,30.5067,30.4783,30.4925,84200.0
2012-11-06 14:10:00,42.93,42.99,42.92,42.99,196600.0,30.4925,30.5351,30.4854,30.5351,196600.0
2012-11-06 14:15:00,42.99,43.0,42.96,42.96,170500.0,30.5351,30.5422,30.5138,30.5138,170500.0
2012-11-06 14:20:00,42.96,42.98,42.92,42.93,117300.0,30.5138,30.528,30.4854,30.4925,117300.0
2012-11-06 14:25:00,42.93,42.95,42.91,42.91,52300.0,30.4925,30.5067,30.4783,30.4783,52300.0
2012-11-06 14:30:00,42.92,42.96,42.9,42.96,164300.0,30.4854,30.5138,30.4712,30.5138,164300.0
2012-11-06 14:35:00,42.96,42.99,42.95,42.96,142700.0,30.5138,30.5351,30.5067,30.5138,142700.0
2012-11-06 14:40:00,42.96,42.98,42.94,42.94,90900.0,30.5138,30.528,30.4996,30.4996,90900.0
2012-11-06 14:45:00,42.95,42.97,42.93,42.95,110900.0,30.5067,30.5209,30.4925,30.5067,110900.0
2012-11-06 14:50:00,42.94,42.96,42.88,42.89,121800.0,30.4996,30.5138,30.4569,30.464,121800.0
2012-11-06 14:55:00,42.89,42.92,42.87,42.91,140600.0,30.464,30.4854,30.4498,30.4783,140600.0
2012-11-06 15:00:00,42.91,42.92,42.88,42.88,79500.0,30.4783,30.4854,30.4569,30.4569,79500.0
2012-11-06 15:05:00,42.89,42.9,42.84,42.84,102900.0,30.464,30.4712,30.4285,30.4285,102900.0
2012-11-06 15:10:00,42.85,42.85,42.81,42.81,130300.0,30.4356,30.4356,30.4072,30.4072,130300.0
2012-11-06 15:15:00,42.82,42.88,42.81,42.87,125200.0,30.4143,30.4569,30.4072,30.4498,125200.0
2012-11-06 15:20:00,42.87,42.88,42.83,42.83,147500.0,30.4498,30.4569,30.4214,30.4214,147500.0
2012-11-06 15:25:00,42.83,42.86,42.8,42.83,231000.0,30.4214,30.4427,30.4001,30.4214,231000.0
2012-11-06 15:30:00,42.83,42.84,42.77,42.8,134500.0,30.4214,30.4285,30.3788,30.4001,134500.0
2012-11-06 15:35:00,42.8,42.81,42.76,42.79,194100.0,30.4001,30.4072,30.3717,30.393,194100.0
2012-11-06 15:40:00,42.8,42.81,42.75,42.76,251600.0,30.4001,30.4072,30.3646,30.3717,251600.0
2012-11-06 15:45:00,42.77,42.86,42.75,42.86,593800.0,30.3788,30.4427,30.3646,30.4427,593800.0
2012-11-06 15:50:00,42.85,42.87,42.81,42.82,513100.0,30.4356,30.4498,30.4072,30.4143,513100.0
2012-11-06 15:55:00,42.82,42.88,42.8,42.86,938000.0,30.4143,30.4569,30.4001,30.4427,938000.0
2012-11-07 09:30:00,42.01,42.01,41.57,41.65,1177600.0,29.839,29.839,29.5265,29.5833,1177600.0
2012-11-07 09:35:00,41.65,41.74,41.52,41.53,922900.0,29.5833,29.6472,29.491,29.4981,922900.0
2012-11-07 09:40:00,41.53,41.6,41.4,41.48,1212800.0,29.4981,29.5478,29.4057,29.4625,1212800.0
2012-11-07 09:45:00,41.51,41.63,41.42,41.6,705200.0,29.4839,29.5691,29.4199,29.5478,705200.0
2012-11-07 09:50:00,41.59,41.79,41.54,41.55,1113900.0,29.5407,29.6827,29.5052,29.5123,1113900.0
2012-11-07 09:55:00,41.54,41.56,41.36,41.4,678800.0,29.5052,29.5194,29.3773,29.4057,678800.0
2012-11-07 10:00:00,41.4,41.4,41.26,41.32,676600.0,29.4057,29.4057,29.3063,29.3489,676600.0
2012-11-07 10:05:00,41.32,41.37,41.29,41.33,497800.0,29.3489,29.3844,29.3276,29.356,497800.0
2012-11-07 10:10:00,41.32,41.33,41.18,41.2,857700.0,29.3489,29.356,29.2495,29.2637,857700.0
2012-11-07 10:15:00,41.2,41.22,41.04,41.05,1041300.0,29.2637,29.2779,29.15,29.1571,1041300.0
2012-11-07 10:20:00,41.05,41.08,41.0,41.07,1634000.0,29.1571,29.1784,29.1216,29.1713,1634000.0
2012-11-07 10:25:00,41.07,41.07,40.92,41.06,1207000.0,29.1713,29.1713,29.0648,29.1642,1207000.0
2012-11-07 10:30:00,41.04,41.33,41.04,41.22,1004300.0,29.15,29.356,29.15,29.2779,1004300.0
2012-11-07 10:35:00,41.21,41.26,41.15,41.25,393900.0,29.2708,29.3063,29.2282,29.2992,393900.0
2012-11-07 10:40:00,41.25,41.29,41.18,41.25,478700.0,29.2992,29.3276,29.2495,29.2992,478700.0
2012-11-07 10:45:00,41.24,41.25,41.09,41.14,516800.0,29.2921,29.2992,29.1855,29.2211,516800.0
2012-11-07 10:50:00,41.14,41.15,41.0,41.05,490900.0,29.2211,29.2282,29.1216,29.1571,490900.0
2012-11-07 10:55:00,41.05,41.09,40.82,40.84,1098700.0,29.1571,29.1855,28.9938,29.008,1098700.0
2012-11-07 11:00:00,40.83,40.97,40.83,40.93,679700.0,29.0009,29.1003,29.0009,29.0719,679700.0
2012-11-07 11:05:00,40.93,41.02,40.86,40.93,451500.0,29.0719,29.1358,29.0222,29.0719,451500.0
2012-11-07 11:10:00,40.93,40.97,40.85,40.88,627900.0,29.0719,29.1003,29.0151,29.0364,627900.0
2012-11-07 11:15:00,40.89,40.89,40.75,40.76,444500.0,29.0435,29.0435,28.944,28.9511,444500.0
2012-11-07 11:20:00,40.76,40.8,40.57,40.59,718900.0,28.9511,28.9796,28.8162,28.8304,718900.0
2012-11-07 11:25:00,40.58,40.67,40.51,40.53,880000.0,28.8233,28.8872,28.7736,28.7878,880000.0
2012-11-07 11:30:00,40.53,40.6,40.31,40.57,1242800.0,28.7878,28.8375,28.6315,28.8162,1242800.0
2012-11-07 11:35:00,40.57,40.57,40.5,40.54,484900.0,28.8162,28.8162,28.7665,28.7949,484900.0
2012-11-07 11:40:00,40.54,40.63,40.47,40.55,809000.0,28.7949,28.8588,28.7452,28.802,809000.0
2012-11-07 11:45:00,40.55,40.65,40.5,40.65,555200.0,28.802,28.873,28.7665,28.873,555200.0
2012-11-07 11:50:00,40.65,40.66,40.57,40.61,488400.0,28.873,28.8801,28.8162,28.8446,488400.0
2012-11-07 11:55:00,40.61,40.71,40.59,40.68,393500.0,28.8446,28.9156,28.8304,28.8943,393500.0
2012-11-07 12:00:00,40.68,40.72,40.62,40.67,249200.0,28.8943,28.9227,28.8517,28.8872,249200.0
2012-11-07 12:05:00,40.68,40.77,40.66,40.71,399800.0,28.8943,28.9582,28.8801,28.9156,399800.0
2012-11-07 12:10:00,40.7,40.77,40.66,40.74,209100.0,28.9085,28.9582,28.8801,28.9369,209100.0
2012-11-07 12:15:00,40.74,40.91,40.74,40.91,251500.0,28.9369,29.0577,28.9369,29.0577,251500.0
2012-11-07 12:20:00,40.91,40.93,40.82,40.92,295600.0,29.0577,29.0719,28.9938,29.0648,295600.0
2012-11-07 12:25:00,40.91,40.97,40.85,40.85,212400.0,29.0577,29.1003,29.0151,29.0151,212400.0
2012-11-07 12:30:00,40.85,40.95,40.81,40.92,233900.0,29.0151,29.0861,28.9867,29.0648,233900.0
2012-11-07 12:35:00,40.92,40.98,40.92,40.98,184900.0,29.0648,29.1074,29.0648,29.1074,184900.0
2012-11-07 12:40:00,40.97,40.98,40.82,40.86,341000.0,29.1003,29.1074,28.9938,29.0222,341000.0
2012-11-07 12:45:00,40.86,40.91,40.84,40.88,135700.0,29.0222,29.0577,29.008,29.0364,135700.0
2012-11-07 12:50:00,40.88,40.93,40.87,40.89,102800.0,29.0364,29.0719,29.0293,29.0435,102800.0
2012-11-07 12:55:00,40.89,40.89,40.85,40.88,185100.0,29.0435,29.0435,29.0151,29.0364,185100.0
2012-11-07 13:00:00,40.87,40.97,40.87,40.94,309600.0,29.0293,29.1003,29.0293,29.079,309600.0
2012-11-07 13:05:00,40.94,41.04,40.94,41.03,489400.0,29.079,29.15,29.079,29.1429,489400.0
2012-11-07 13:10:00,41.03,41.08,41.01,41.03,421000.0,29.1429,29.1784,29.1287,29.1429,421000.0
2012-11-07 13:15:00,41.03,41.07,40.96,40.97,207200.0,29.1429,29.1713,29.0932,29.1003,207200.0
2012-11-07 13:20:00,40.97,41.01,40.91,40.92,238300.0,29.1003,29.1287,29.0577,29.0648,238300.0
2012-11-07 13:25:00,40.93,40.95,40.89,40.9,116800.0,29.0719,29.0861,29.0435,29.0506,116800.0
2012-11-07 13:30:00,40.9,40.96,40.88,40.94,175700.0,29.0506,29.0932,29.0364,29.079,175700.0
2012-11-07 13:35:00,40.95,40.98,40.9,40.91,115800.0,29.0861,29.1074,29.0506,29.0577,115800.0
2012-11-07 13:40:00,40.9,40.93,40.87,40.92,214400.0,29.0506,29.0719,29.0293,29.0648,214400.0
2012-11-07 13:45:00,40.91,40.94,40.89,40.93,217400.0,29.0577,29.079,29.0435,29.0719,217400.0
2012-11-07 13:50:00,40.94,41.0,40.93,40.96,187200.0,29.079,29.1216,29.0719,29.0932,187200.0
2012-11-07 13:55:00,40.97,40.99,40.92,40.96,306900.0,29.1003,29.1145,29.0648,29.0932,306900.0
2012-11-07 14:00:00,40.96,40.98,40.88,40.94,659200.0,29.0932,29.1074,29.0364,29.079,659200.0
2012-11-07 14:05:00,40.94,40.99,40.92,40.97,263000.0,29.079,29.1145,29.0648,29.1003,263000.0
2012-11-07 14:10:00,40.96,40.99,40.9,40.93,265200.0,29.0932,29.1145,29.0506,29.0719,265200.0
2012-11-07 14:15:00,40.92,40.94,40.91,40.94,208300.0,29.0648,29.079,29.0577,29.079,208300.0
2012-11-07 14:20:00,40.94,40.94,40.88,40.89,390500.0,29.079,29.079,29.0364,29.0435,390500.0
2012-11-07 14:25:00,40.89,40.9,40.83,40.9,287700.0,29.0435,29.0506,29.0009,29.0506,287700.0
2012-11-07 14:30:00,40.9,40.91,40.7,40.71,450900.0,29.0506,29.0577,28.9085,28.9156,450900.0
2012-11-07 14:35:00,40.71,40.72,40.67,40.7,456800.0,28.9156,28.9227,28.8872,28.9085,456800.0
2012-11-07 14:40:00,40.7,40.71,40.63,40.66,314400.0,28.9085,28.9156,28.8588,28.8801,314400.0
2012-11-07 14:45:00,40.66,40.7,40.65,40.68,411000.0,28.8801,28.9085,28.873,28.8943,411000.0
2012-11-07 14:50:00,40.68,40.7,40.62,40.63,396200.0,28.8943,28.9085,28.8517,28.8588,396200.0
2012-11-07 14:55:00,40.63,40.73,40.63,40.68,498400.0,28.8588,28.9298,28.8588,28.8943,498400.0
2012-11-07 15:00:00,40.67,40.72,40.64,40.66,265500.0,28.8872,28.9227,28.8659,28.8801,265500.0
2012-11-07 15:05:00,40.65,40.68,40.59,40.68,560200.0,28.873,28.8943,28.8304,28.8943,560200.0
2012-11-07 15:10:00,40.68,40.78,40.67,40.7,560900.0,28.8943,28.9654,28.8872,28.9085,560900.0
2012-11-07 15:15:00,40.7,40.72,40.66,40.7,379000.0,28.9085,28.9227,28.8801,28.9085,379000.0
2012-11-07 15:20:00,40.7,40.71,40.64,40.68,560600.0,28.9085,28.9156,28.8659,28.8943,560600.0
2012-11-07 15:25:00,40.69,40.81,40.66,40.78,685800.0,28.9014,28.9867,28.8801,28.9654,685800.0
2012-11-07 15:30:00,40.78,40.82,40.71,40.77,839500.0,28.9654,28.9938,28.9156,28.9582,839500.0
2012-11-07 15:35:00,40.78,40.78,40.67,40.67,388200.0,28.9654,28.9654,28.8872,28.8872,388200.0
2012-11-07 15:40:00,40.68,40.7,40.64,40.66,778200.0,28.8943,28.9085,28.8659,28.8801,778200.0
2012-11-07 15:45:00,40.66,40.68,40.54,40.55,1107300.0,28.8801,28.8943,28.7949,28.802,1107300.0
2012-11-07 15:50:00,40.56,40.62,40.53,40.59,1154900.0,28.8091,28.8517,28.7878,28.8304,1154900.0
2012-11-07 15:55:00,40.58,40.59,40.41,40.47,2963300.0,28.8233,28.8304,28.7025,28.7452,2963300.0
2012-11-08 09:30:00,41.28,41.3,41.05,41.15,1426200.0,29.3205,29.3347,29.1571,29.2282,1426200.0
2012-11-08 09:35:00,41.15,41.47,41.15,41.4,825300.0,29.2282,29.4554,29.2282,29.4057,825300.0
2012-11-08 09:40:00,41.4,41.5,41.4,41.43,843700.0,29.4057,29.4768,29.4057,29.427,843700.0
2012-11-08 09:45:00,41.43,41.48,41.32,41.32,832400.0,29.427,29.4625,29.3489,29.3489,832400.0
2012-11-08 09:50:00,41.32,41.33,41.15,41.18,688000.0,29.3489,29.356,29.2282,29.2495,688000.0
2012-11-08 09:55:00,41.18,41.2,41.11,41.16,437500.0,29.2495,29.2637,29.1997,29.2353,437500.0
2012-11-08 10:00:00,41.15,41.26,41.14,41.16,382700.0,29.2282,29.3063,29.2211,29.2353,382700.0
2012-11-08 10:05:00,41.17,41.19,41.06,41.12,431100.0,29.2424,29.2566,29.1642,29.2068,431100.0
2012-11-08 10:10:00,41.11,41.28,41.11,41.19,378400.0,29.1997,29.3205,29.1997,29.2566,378400.0
2012-11-08 10:15:00,41.18,41.19,41.11,41.15,261300.0,29.2495,29.2566,29.1997,29.2282,261300.0
2012-11-08 10:20:00,41.15,41.16,40.92,41.0,509600.0,29.2282,29.2353,29.0648,29.1216,509600.0
2012-11-08 10:25:00,40.99,41.06,40.95,41.03,341800.0,29.1145,29.1642,29.0861,29.1429,341800.0
2012-11-08 10:30:00,41.02,41.09,40.98,41.05,530100.0,29.1358,29.1855,29.1074,29.1571,530100.0
2012-11-08 10:35:00,41.06,41.13,41.0,41.13,444300.0,29.1642,29.214,29.1216,29.214,444300.0
2012-11-08 10:40:00,41.13,41.13,40.85,40.93,596900.0,29.214,29.214,29.0151,29.0719,596900.0
2012-11-08 10:45:00,40.93,40.95,40.8,40.8,578800.0,29.0719,29.0861,28.9796,28.9796,578800.0
2012-11-08 10:50:00,40.81,40.97,40.78,40.96,459800.0,28.9867,29.1003,28.9654,29.0932,459800.0
2012-11-08 10:55:00,40.95,40.99,40.83,40.9,301800.0,29.0861,29.1145,29.0009,29.0506,301800.0
2012-11-08 11:00:00,40.9,40.96,40.81,40.85,213500.0,29.0506,29.0932,28.9867,29.0151,213500.0
2012-11-08 11:05:00,40.85,40.98,40.83,40.94,322000.0,29.0151,29.1074,29.0009,29.079,322000.0
2012-11-08 11:10:00,40.93,40.96,40.87,40.9,295100.0,29.0719,29.0932,29.0293,29.0506,295100.0
2012-11-08 11:15:00,40.9,40.93,40.82,40.88,247400.0,29.0506,29.0719,28.9938,29.0364,247400.0
2012-11-08 11:20:00,40.87,40.9,40.8,40.9,222700.0,29.0293,29.0506,28.9796,29.0506,222700.0
2012-11-08 11:25:00,40.9,40.95,40.85,40.9,183500.0,29.0506,29.0861,29.0151,29.0506,183500.0
2012-11-08 11:30:00,40.9,40.91,40.81,40.82,175000.0,29.0506,29.0577,28.9867,28.9938,175000.0
2012-11-08 11:35:00,40.82,40.83,40.73,40.8,280400.0,28.9938,29.0009,28.9298,28.9796,280400.0
2012-11-08 11:40:00,40.8,40.81,40.68,40.77,310900.0,28.9796,28.9867,28.8943,28.9582,310900.0
2012-11-08 11:45:00,40.76,40.83,40.76,40.81,124700.0,28.9511,29.0009,28.9511,28.9867,124700.0
2012-11-08 11:50:00,40.81,40.87,40.78,40.85,172200.0,28.9867,29.0293,28.9654,29.0151,172200.0
2012-11-08 11:55:00,40.86,40.89,40.84,40.89,236100.0,29.0222,29.0435,29.008,29.0435,236100.0
2012-11-08 12:00:00,40.89,40.9,40.86,40.88,299900.0,29.0435,29.0506,29.0222,29.0364,299900.0
2012-11-08 12:05:00,40.89,40.91,40.8,40.81,226200.0,29.0435,29.0577,28.9796,28.9867,226200.0
2012-11-08 12:10:00,40.8,40.83,40.69,40.76,290900.0,28.9796,29.0009,28.9014,28.9511,290900.0
2012-11-08 12:15:00,40.75,40.78,40.72,40.76,177400.0,28.944,28.9654,28.9227,28.9511,177400.0
2012-11-08 12:20:00,40.75,40.88,40.74,40.84,208900.0,28.944,29.0364,28.9369,29.008,208900.0
2012-11-08 12:25:00,40.83,40.84,40.79,40.83,71400.0,29.0009,29.008,28.9725,29.0009,71400.0
2012-11-08 12:30:00,40.84,40.84,40.77,40.81,95400.0,29.008,29.008,28.9582,28.9867,95400.0
2012-11-08 12:35:00,40.8,40.81,40.72,40.79,168600.0,28.9796,28.9867,28.9227,28.9725,168600.0
2012-11-08 12:40:00,40.8,40.84,40.78,40.83,76100.0,28.9796,29.008,28.9654,29.0009,76100.0
2012-11-08 12:45:00,40.82,40.83,40.7,40.75,160200.0,28.9938,29.0009,28.9085,28.944,160200.0
2012-11-08 12:50:00,40.74,40.82,40.72,40.81,201200.0,28.9369,28.9938,28.9227,28.9867,201200.0
2012-11-08 12:55:00,40.82,40.88,40.8,40.88,266400.0,28.9938,29.0364,28.9796,29.0364,266400.0
2012-11-08 13:00:00,40.88,40.88,40.81,40.81,192900.0,29.0364,29.0364,28.9867,28.9867,192900.0
2012-11-08 13:05:00,40.81,40.82,40.77,40.78,125700.0,28.9867,28.9938,28.9582,28.9654,125700.0
2012-11-08 13:10:00,40.78,40.79,40.72,40.73,109000.0,28.9654,28.9725,28.9227,28.9298,109000.0
2012-11-08 13:15:00,40.73,40.8,40.72,40.76,186600.0,28.9298,28.9796,28.9227,28.9511,186600.0
2012-11-08 13:20:00,40.77,40.8,40.71,40.74,149100.0,28.9582,28.9796,28.9156,28.9369,149100.0
2012-11-08 13:25:00,40.73,40.73,40.61,40.66,354200.0,28.9298,28.9298,28.8446,28.8801,354200.0
2012-11-08 13:30:00,40.66,40.75,40.62,40.73,332500.0,28.8801,28.944,28.8517,28.9298,332500.0
2012-11-08 13:35:00,40.73,40.76,40.72,40.74,149100.0,28.9298,28.9511,28.9227,28.9369,149100.0
2012-11-08 13:40:00,40.74,40.77,40.71,40.75,123900.0,28.9369,28.9582,28.9156,28.944,123900.0
2012-11-08 13:45:00,40.75,40.77,40.7,40.77,158300.0,28.944,28.9582,28.9085,28.9582,158300.0
2012-11-08 13:50:00,40.77,40.85,40.75,40.85,201800.0,28.9582,29.0151,28.944,29.0151,201800.0
2012-11-08 13:55:00,40.85,40.92,40.82,40.92,181400.0,29.0151,29.0648,28.9938,29.0648,181400.0
2012-11-08 14:00:00,40.91,40.91,40.83,40.86,230300.0,29.0577,29.0577,29.0009,29.0222,230300.0
2012-11-08 14:05:00,40.86,40.87,40.8,40.82,146900.0,29.0222,29.0293,28.9796,28.9938,146900.0
2012-11-08 14:10:00,40.81,40.87,40.8,40.87,153300.0,28.9867,29.0293,28.9796,29.0293,153300.0
2012-11-08 14:15:00,40.87,40.89,40.78,40.78,170200.0,29.0293,29.0435,28.9654,28.9654,170200.0
2012-11-08 14:20:00,40.78,40.83,40.76,40.79,301100.0,28.9654,29.0009,28.9511,28.9725,301100.0
2012-11-08 14:25:00,40.78,40.79,40.72,40.72,214800.0,28.9654,28.9725,28.9227,28.9227,214800.0
2012-11-08 14:30:00,40.72,40.73,40.68,40.68,391600.0,28.9227,28.9298,28.8943,28.8943,391600.0
2012-11-08 14:35:00,40.68,40.71,40.64,40.64,188500.0,28.8943,28.9156,28.8659,28.8659,188500.0
2012-11-08 14:40:00,40.64,40.65,40.62,40.63,387200.0,28.8659,28.873,28.8517,28.8588,387200.0
2012-11-08 14:45:00,40.64,40.69,40.61,40.68,451300.0,28.8659,28.9014,28.8446,28.8943,451300.0
2012-11-08 14:50:00,40.68,40.69,40.63,40.65,219800.0,28.8943,28.9014,28.8588,28.873,219800.0
2012-11-08 14:55:00,40.65,40.67,40.63,40.63,279000.0,28.873,28.8872,28.8588,28.8588,279000.0
2012-11-08 15:00:00,40.64,40.68,40.63,40.68,182500.0,28.8659,28.8943,28.8588,28.8943,182500.0
2012-11-08 15:05:00,40.67,40.71,40.66,40.7,219900.0,28.8872,28.9156,28.8801,28.9085,219900.0
2012-11-08 15:10:00,40.7,40.78,40.7,40.72,327700.0,28.9085,28.9654,28.9085,28.9227,327700.0
2012-11-08 15:15:00,40.72,40.79,40.7,40.77,170000.0,28.9227,28.9725,28.9085,28.9582,170000.0
2012-11-08 15:20:00,40.77,40.79,40.69,40.7,193800.0,28.9582,28.9725,28.9014,28.9085,193800.0
2012-11-08 15:25:00,40.7,40.73,40.69,40.71,275300.0,28.9085,28.9298,28.9014,28.9156,275300.0
2012-11-08 15:30:00,40.71,40.71,40.61,40.63,292100.0,28.9156,28.9156,28.8446,28.8588,292100.0
2012-11-08 15:35:00,40.64,40.67,40.59,40.59,264100.0,28.8659,28.8872,28.8304,28.8304,264100.0
2012-11-08 15:40:00,40.6,40.64,40.54,40.58,336400.0,28.8375,28.8659,28.7949,28.8233,336400.0
2012-11-08 15:45:00,40.57,40.66,40.53,40.54,613800.0,28.8162,28.8801,28.7878,28.7949,613800.0
2012-11-08 15:50:00,40.53,40.63,40.52,40.61,522200.0,28.7878,28.8588,28.7807,28.8446,522200.0
2012-11-08 15:55:00,40.6,40.61,40.4,40.41,1288500.0,28.8375,28.8446,28.6954,28.7025,1288500.0
2012-11-09 09:30:00,40.3,40.45,39.86,40.2,1501000.0,28.6244,28.731,28.3119,28.5534,1501000.0
2012-11-09 09:35:00,40.19,40.41,40.15,40.39,686400.0,28.5463,28.7025,28.5179,28.6883,686400.0
2012-11-09 09:40:00,40.38,40.65,40.35,40.54,758400.0,28.6812,28.873,28.6599,28.7949,758400.0
2012-11-09 09:45:00,40.55,40.6,40.34,40.38,568600.0,28.802,28.8375,28.6528,28.6812,568600.0
2012-11-09 09:50:00,40.39,40.44,40.33,40.44,285000.0,28.6883,28.7239,28.6457,28.7239,285000.0
2012-11-09 09:55:00,40.44,40.55,40.38,40.48,403900.0,28.7239,28.802,28.6812,28.7523,403900.0
2012-11-09 10:00:00,40.48,40.72,40.45,40.71,477100.0,28.7523,28.9227,28.731,28.9156,477100.0
2012-11-09 10:05:00,40.71,40.79,40.57,40.77,410200.0,28.9156,28.9725,28.8162,28.9582,410200.0
2012-11-09 10:10:00,40.77,40.84,40.73,40.78,328400.0,28.9582,29.008,28.9298,28.9654,328400.0
2012-11-09 10:15:00,40.79,40.79,40.68,40.75,484700.0,28.9725,28.9725,28.8943,28.944,484700.0
2012-11-09 10:20:00,40.75,41.02,40.75,41.02,599900.0,28.944,29.1358,28.944,29.1358,599900.0
2012-11-09 10:25:00,41.02,41.04,40.94,41.03,513800.0,29.1358,29.15,29.079,29.1429,513800.0
2012-11-09 10:30:00,41.04,41.05,40.89,40.94,419500.0,29.15,29.1571,29.0435,29.079,419500.0
2012-11-09 10:35:00,40.95,41.04,40.93,40.96,361300.0,29.0861,29.15,29.0719,29.0932,361300.0
2012-11-09 10:40:00,40.97,41.1,40.96,41.08,442100.0,29.1003,29.1926,29.0932,29.1784,442100.0
2012-11-09 10:45:00,41.08,41.13,41.04,41.06,543500.0,29.1784,29.214,29.15,29.1642,543500.0
2012-11-09 10:50:00,41.05,41.12,41.01,41.1,301900.0,29.1571,29.2068,29.1287,29.1926,301900.0
2012-11-09 10:55:00,41.11,41.12,41.03,41.04,220900.0,29.1997,29.2068,29.1429,29.15,220900.0
2012-11-09 11:00:00,41.04,41.11,41.02,41.08,163800.0,29.15,29.1997,29.1358,29.1784,163800.0
2012-11-09 11:05:00,41.08,41.14,41.07,41.13,258400.0,29.1784,29.2211,29.1713,29.214,258400.0
2012-11-09 11:10:00,41.13,41.2,41.13,41.15,302600.0,29.214,29.2637,29.214,29.2282,302600.0
2012-11-09 11:15:00,41.15,41.23,41.15,41.21,286000.0,29.2282,29.285,29.2282,29.2708,286000.0
2012-11-09 11:20:00,41.2,41.21,41.05,41.06,360300.0,29.2637,29.2708,29.1571,29.1642,360300.0
2012-11-09 11:25:00,41.06,41.13,41.05,41.1,79900.0,29.1642,29.214,29.1571,29.1926,79900.0
2012-11-09 11:30:00,41.11,41.13,41.05,41.05,223900.0,29.1997,29.214,29.1571,29.1571,223900.0
2012-11-09 11:35:00,41.05,41.18,41.01,41.16,269000.0,29.1571,29.2495,29.1287,29.2353,269000.0
2012-11-09 11:40:00,41.16,41.17,41.09,41.13,221100.0,29.2353,29.2424,29.1855,29.214,221100.0
2012-11-09 11:45:00,41.13,41.15,41.07,41.09,462000.0,29.214,29.2282,29.1713,29.1855,462000.0
2012-11-09 11:50:00,41.09,41.09,41.0,41.01,314500.0,29.1855,29.1855,29.1216,29.1287,314500.0
2012-11-09 11:55:00,41.01,41.02,40.92,40.96,475700.0,29.1287,29.1358,29.0648,29.0932,475700.0
2012-11-09 12:00:00,40.96,41.01,40.92,40.99,704800.0,29.0932,29.1287,29.0648,29.1145,704800.0
2012-11-09 12:05:00,40.99,41.03,40.97,41.01,155800.0,29.1145,29.1429,29.1003,29.1287,155800.0
2012-11-09 12:10:00,41.02,41.1,41.02,41.08,223200.0,29.1358,29.1926,29.1358,29.1784,223200.0
2012-11-09 12:15:00,41.07,41.11,41.05,41.09,172500.0,29.1713,29.1997,29.1571,29.1855,172500.0
2012-11-09 12:20:00,41.09,41.11,41.07,41.09,139900.0,29.1855,29.1997,29.1713,29.1855,139900.0
2012-11-09 12:25:00,41.09,41.11,41.06,41.08,195500.0,29.1855,29.1997,29.1642,29.1784,195500.0
2012-11-09 12:30:00,41.08,41.11,41.07,41.1,118700.0,29.1784,29.1997,29.1713,29.1926,118700.0
2012-11-09 12:35:00,41.1,41.11,41.05,41.07,137600.0,29.1926,29.1997,29.1571,29.1713,137600.0
2012-11-09 12:40:00,41.07,41.07,41.04,41.05,99100.0,29.1713,29.1713,29.15,29.1571,99100.0
2012-11-09 12:45:00,41.05,41.08,41.03,41.08,106000.0,29.1571,29.1784,29.1429,29.1784,106000.0
2012-11-09 12:50:00,41.08,41.1,41.02,41.04,217700.0,29.1784,29.1926,29.1358,29.15,217700.0
2012-11-09 12:55:00,41.04,41.04,40.96,40.98,113500.0,29.15,29.15,29.0932,29.1074,113500.0
2012-11-09 13:00:00,40.97,41.03,40.96,41.01,310400.0,29.1003,29.1429,29.0932,29.1287,310400.0
2012-11-09 13:05:00,41.02,41.06,40.98,41.05,176900.0,29.1358,29.1642,29.1074,29.1571,176900.0
2012-11-09 13:10:00,41.05,41.05,40.81,40.87,499200.0,29.1571,29.1571,28.9867,29.0293,499200.0
2012-11-09 13:15:00,40.86,41.0,40.86,40.98,278500.0,29.0222,29.1216,29.0222,29.1074,278500.0
2012-11-09 13:20:00,40.98,41.0,40.87,40.88,184900.0,29.1074,29.1216,29.0293,29.0364,184900.0
2012-11-09 13:25:00,40.88,40.9,40.66,40.68,436300.0,29.0364,29.0506,28.8801,28.8943,436300.0
2012-11-09 13:30:00,40.69,40.75,40.63,40.66,406700.0,28.9014,28.944,28.8588,28.8801,406700.0
2012-11-09 13:35:00,40.65,40.74,40.63,40.68,249400.0,28.873,28.9369,28.8588,28.8943,249400.0
2012-11-09 13:40:00,40.69,40.73,40.58,40.66,209500.0,28.9014,28.9298,28.8233,28.8801,209500.0
2012-11-09 13:45:00,40.66,40.74,40.64,40.69,172100.0,28.8801,28.9369,28.8659,28.9014,172100.0
2012-11-09 13:50:00,40.69,40.84,40.68,40.81,319600.0,28.9014,29.008,28.8943,28.9867,319600.0
2012-11-09 13:55:00,40.8,40.87,40.76,40.87,290200.0,28.9796,29.0293,28.9511,29.0293,290200.0
2012-11-09 14:00:00,40.86,40.86,40.76,40.76,247700.0,29.0222,29.0222,28.9511,28.9511,247700.0
2012-11-09 14:05:00,40.76,40.8,40.71,40.72,88100.0,28.9511,28.9796,28.9156,28.9227,88100.0
2012-11-09 14:10:00,40.73,40.77,40.7,40.77,164800.0,28.9298,28.9582,28.9085,28.9582,164800.0
2012-11-09 14:15:00,40.77,40.84,40.75,40.76,213900.0,28.9582,29.008,28.944,28.9511,213900.0
2012-11-09 14:20:00,40.76,40.78,40.73,40.73,115100.0,28.9511,28.9654,28.9298,28.9298,115100.0
2012-11-09 14:25:00,40.73,40.78,40.7,40.78,242400.0,28.9298,28.9654,28.9085,28.9654,242400.0
2012-11-09 14:30:00,40.77,40.88,40.76,40.88,269000.0,28.9582,29.0364,28.9511,29.0364,269000.0
2012-11-09 14:35:00,40.87,40.92,40.8,40.82,204200.0,29.0293,29.0648,28.9796,28.9938,204200.0
2012-11-09 14:40:00,40.83,40.83,40.78,40.8,164600.0,29.0009,29.0009,28.9654,28.9796,164600.0
2012-11-09 14:45:00,40.81,40.82,40.75,40.77,179700.0,28.9867,28.9938,28.944,28.9582,179700.0
2012-11-09 14:50:00,40.77,40.82,40.72,40.72,198800.0,28.9582,28.9938,28.9227,28.9227,198800.0
2012-11-09 14:55:00,40.72,40.78,40.71,40.74,164100.0,28.9227,28.9654,28.9156,28.9369,164100.0
2012-11-09 15:00:00,40.74,40.74,40.68,40.71,140500.0,28.9369,28.9369,28.8943,28.9156,140500.0
2012-11-09 15:05:00,40.71,40.71,40.63,40.68,156500.0,28.9156,28.9156,28.8588,28.8943,156500.0
2012-11-09 15:10:00,40.69,40.74,40.67,40.72,129300.0,28.9014,28.9369,28.8872,28.9227,129300.0
2012-11-09 15:15:00,40.71,40.72,40.66,40.67,194000.0,28.9156,28.9227,28.8801,28.8872,194000.0
2012-11-09 15:20:00,40.67,40.73,40.67,40.72,154800.0,28.8872,28.9298,28.8872,28.9227,154800.0
2012-11-09 15:25:00,40.72,40.78,40.7,40.78,283600.0,28.9227,28.9654,28.9085,28.9654,283600.0
2012-11-09 15:30:00,40.78,40.79,40.69,40.7,197500.0,28.9654,28.9725,28.9014,28.9085,197500.0
2012-11-09 15:35:00,40.71,40.72,40.54,40.59,522900.0,28.9156,28.9227,28.7949,28.8304,522900.0
2012-11-09 15:40:00,40.59,40.7,40.58,40.68,446700.0,28.8304,28.9085,28.8233,28.8943,446700.0
2012-11-09 15:45:00,40.67,40.8,40.67,40.77,533900.0,28.8872,28.9796,28.8872,28.9582,533900.0
2012-11-09 15:50:00,40.77,40.79,40.64,40.69,484200.0,28.9582,28.9725,28.8659,28.9014,484200.0
2012-11-09 15:55:00,40.69,40.7,40.56,40.61,1442500.0,28.9014,28.9085,28.8091,28.8446,1442500.0
2012-11-12 09:30:00,40.85,40.91,40.3,40.62,646400.0,29.0151,29.0577,28.6244,28.8517,646400.0
2012-11-12 09:35:00,40.62,40.84,40.41,40.58,439500.0,28.8517,29.008,28.7025,28.8233,439500.0
2012-11-12 09:40:00,40.59,40.71,40.55,40.58,273000.0,28.8304,28.9156,28.802,28.8233,273000.0
2012-11-12 09:45:00,40.58,40.74,40.58,40.71,157100.0,28.8233,28.9369,28.8233,28.9156,157100.0
2012-11-12 09:50:00,40.7,40.72,40.6,40.62,204200.0,28.9085,28.9227,28.8375,28.8517,204200.0
2012-11-12 09:55:00,40.62,40.69,40.62,40.68,158900.0,28.8517,28.9014,28.8517,28.8943,158900.0
2012-11-12 10:00:00,40.68,40.71,40.64,40.71,243200.0,28.8943,28.9156,28.8659,28.9156,243200.0
2012-11-12 10:05:00,40.7,40.73,40.63,40.65,303700.0,28.9085,28.9298,28.8588,28.873,303700.0
2012-11-12 10:10:00,40.65,40.67,40.55,40.55,182700.0,28.873,28.8872,28.802,28.802,182700.0
2012-11-12 10:15:00,40.55,40.65,40.53,40.64,624400.0,28.802,28.873,28.7878,28.8659,624400.0
2012-11-12 10:20:00,40.64,40.67,40.57,40.59,146800.0,28.8659,28.8872,28.8162,28.8304,146800.0
2012-11-12 10:25:00,40.59,40.62,40.58,40.61,137500.0,28.8304,28.8517,28.8233,28.8446,137500.0
2012-11-12 10:30:00,40.61,40.62,40.58,40.62,131000.0,28.8446,28.8517,28.8233,28.8517,131000.0
2012-11-12 10:35:00,40.61,40.64,40.6,40.62,109200.0,28.8446,28.8659,28.8375,28.8517,109200.0
2012-11-12 10:40:00,40.61,40.62,40.53,40.55,125700.0,28.8446,28.8517,28.7878,28.802,125700.0
2012-11-12 10:45:00,40.56,40.58,40.51,40.51,172500.0,28.8091,28.8233,28.7736,28.7736,172500.0
2012-11-12 10:50:00,40.51,40.55,40.51,40.52,170500.0,28.7736,28.802,28.7736,28.7807,170500.0
2012-11-12 10:55:00,40.51,40.55,40.5,40.53,132100.0,28.7736,28.802,28.7665,28.7878,132100.0
2012-11-12 11:00:00,40.53,40.55,40.51,40.53,193100.0,28.7878,28.802,28.7736,28.7878,193100.0
2012-11-12 11:05:00,40.53,40.59,40.53,40.58,120000.0,28.7878,28.8304,28.7878,28.8233,120000.0
2012-11-12 11:10:00,40.57,40.58,40.53,40.54,80900.0,28.8162,28.8233,28.7878,28.7949,80900.0
2012-11-12 11:15:00,40.53,40.54,40.5,40.51,112400.0,28.7878,28.7949,28.7665,28.7736,112400.0
2012-11-12 11:20:00,40.51,40.52,40.44,40.46,281100.0,28.7736,28.7807,28.7239,28.7381,281100.0
2012-11-12 11:25:00,40.46,40.52,40.44,40.49,104100.0,28.7381,28.7807,28.7239,28.7594,104100.0
2012-11-12 11:30:00,40.49,40.53,40.47,40.47,140500.0,28.7594,28.7878,28.7452,28.7452,140500.0
2012-11-12 11:35:00,40.47,40.51,40.47,40.49,76900.0,28.7452,28.7736,28.7452,28.7594,76900.0
2012-11-12 11:40:00,40.5,40.51,40.41,40.45,157200.0,28.7665,28.7736,28.7025,28.731,157200.0
2012-11-12 11:45:00,40.45,40.48,40.43,40.44,46900.0,28.731,28.7523,28.7168,28.7239,46900.0
2012-11-12 11:50:00,40.44,40.48,40.44,40.45,55800.0,28.7239,28.7523,28.7239,28.731,55800.0
2012-11-12 11:55:00,40.44,40.48,40.44,40.47,89700.0,28.7239,28.7523,28.7239,28.7452,89700.0
2012-11-12 12:00:00,40.48,40.53,40.47,40.52,73800.0,28.7523,28.7878,28.7452,28.7807,73800.0
2012-11-12 12:05:00,40.51,40.52,40.49,40.5,56500.0,28.7736,28.7807,28.7594,28.7665,56500.0
2012-11-12 12:10:00,40.51,40.53,40.5,40.52,68600.0,28.7736,28.7878,28.7665,28.7807,68600.0
2012-11-12 12:15:00,40.52,40.56,40.49,40.55,94200.0,28.7807,28.8091,28.7594,28.802,94200.0
2012-11-12 12:20:00,40.56,40.58,40.55,40.58,108400.0,28.8091,28.8233,28.802,28.8233,108400.0
2012-11-12 12:25:00,40.57,40.59,40.55,40.56,48900.0,28.8162,28.8304,28.802,28.8091,48900.0
2012-11-12 12:30:00,40.56,40.64,40.56,40.64,122000.0,28.8091,28.8659,28.8091,28.8659,122000.0
2012-11-12 12:35:00,40.64,40.64,40.6,40.6,111200.0,28.8659,28.8659,28.8375,28.8375,111200.0
2012-11-12 12:40:00,40.6,40.66,40.6,40.66,150100.0,28.8375,28.8801,28.8375,28.8801,150100.0
2012-11-12 12:45:00,40.66,40.66,40.6,40.62,63100.0,28.8801,28.8801,28.8375,28.8517,63100.0
2012-11-12 12:50:00,40.62,40.64,40.6,40.63,79200.0,28.8517,28.8659,28.8375,28.8588,79200.0
2012-11-12 12:55:00,40.63,40.66,40.62,40.64,109100.0,28.8588,28.8801,28.8517,28.8659,109100.0
2012-11-12 13:00:00,40.64,40.66,40.62,40.66,112900.0,28.8659,28.8801,28.8517,28.8801,112900.0
2012-11-12 13:05:00,40.66,40.68,40.63,40.68,115900.0,28.8801,28.8943,28.8588,28.8943,115900.0
2012-11-12 13:10:00,40.67,40.74,40.66,40.72,161800.0,28.8872,28.9369,28.8801,28.9227,161800.0
2012-11-12 13:15:00,40.72,40.77,40.7,40.77,125300.0,28.9227,28.9582,28.9085,28.9582,125300.0
2012-11-12 13:20:00,40.77,40.79,40.76,40.78,151900.0,28.9582,28.9725,28.9511,28.9654,151900.0
2012-11-12 13:25:00,40.78,40.81,40.77,40.79,138600.0,28.9654,28.9867,28.9582,28.9725,138600.0
2012-11-12 13:30:00,40.79,40.8,40.69,40.7,109900.0,28.9725,28.9796,28.9014,28.9085,109900.0
2012-11-12 13:35:00,40.7,40.75,40.7,40.75,80800.0,28.9085,28.944,28.9085,28.944,80800.0
2012-11-12 13:40:00,40.75,40.75,40.7,40.71,57600.0,28.944,28.944,28.9085,28.9156,57600.0
2012-11-12 13:45:00,40.71,40.74,40.69,40.7,72500.0,28.9156,28.9369,28.9014,28.9085,72500.0
2012-11-12 13:50:00,40.69,40.71,40.68,40.69,65000.0,28.9014,28.9156,28.8943,28.9014,65000.0
2012-11-12 13:55:00,40.7,40.72,40.68,40.7,101800.0,28.9085,28.9227,28.8943,28.9085,101800.0
2012-11-12 14:00:00,40.7,40.7,40.57,40.57,261000.0,28.9085,28.9085,28.8162,28.8162,261000.0
2012-11-12 14:05:00,40.58,40.61,40.54,40.61,157200.0,28.8233,28.8446,28.7949,28.8446,157200.0
2012-11-12 14:10:00,40.61,40.65,40.6,40.63,96000.0,28.8446,28.873,28.8375,28.8588,96000.0
2012-11-12 14:15:00,40.63,40.7,40.63,40.69,120400.0,28.8588,28.9085,28.8588,28.9014,120400.0
2012-11-12 14:20:00,40.68,40.73,40.68,40.71,87200.0,28.8943,28.9298,28.8943,28.9156,87200.0
2012-11-12 14:25:00,40.71,40.71,40.65,40.69,66100.0,28.9156,28.9156,28.873,28.9014,66100.0
2012-11-12 14:30:00,40.69,40.7,40.66,40.67,59700.0,28.9014,28.9085,28.8801,28.8872,59700.0
2012-11-12 14:35:00,40.68,40.68,40.6,40.61,88400.0,28.8943,28.8943,28.8375,28.8446,88400.0
2012-11-12 14:40:00,40.61,40.65,40.61,40.62,113800.0,28.8446,28.873,28.8446,28.8517,113800.0
2012-11-12 14:45:00,40.62,40.64,40.6,40.64,69500.0,28.8517,28.8659,28.8375,28.8659,69500.0
2012-11-12 14:50:00,40.63,40.64,40.62,40.64,44300.0,28.8588,28.8659,28.8517,28.8659,44300.0
2012-11-12 14:55:00,40.63,40.64,40.6,40.6,73500.0,28.8588,28.8659,28.8375,28.8375,73500.0
2012-11-12 15:00:00,40.61,40.66,40.6,40.65,174400.0,28.8446,28.8801,28.8375,28.873,174400.0
2012-11-12 15:05:00,40.65,40.66,40.59,40.61,128500.0,28.873,28.8801,28.8304,28.8446,128500.0
2012-11-12 15:10:00,40.6,40.63,40.52,40.52,186100.0,28.8375,28.8588,28.7807,28.7807,186100.0
2012-11-12 15:15:00,40.52,40.57,40.52,40.55,210100.0,28.7807,28.8162,28.7807,28.802,210100.0
2012-11-12 15:20:00,40.55,40.61,40.54,40.59,113100.0,28.802,28.8446,28.7949,28.8304,113100.0
2012-11-12 15:25:00,40.59,40.62,40.59,40.6,174600.0,28.8304,28.8517,28.8304,28.8375,174600.0
2012-11-12 15:30:00,40.6,40.62,40.59,40.62,139200.0,28.8375,28.8517,28.8304,28.8517,139200.0
2012-11-12 15:35:00,40.62,40.63,40.58,40.61,228300.0,28.8517,28.8588,28.8233,28.8446,228300.0
2012-11-12 15:40:00,40.62,40.65,40.61,40.64,167900.0,28.8517,28.873,28.8446,28.8659,167900.0
2012-11-12 15:45:00,40.64,40.67,40.61,40.61,313200.0,28.8659,28.8872,28.8446,28.8446,313200.0
2012-11-12 15:50:00,40.62,40.65,40.59,40.64,405900.0,28.8517,28.873,28.8304,28.8659,405900.0
2012-11-12 15:55:00,40.64,40.64,40.56,40.58,424800.0,28.8659,28.8659,28.8091,28.8233,424800.0
2012-11-13 09:30:00,40.18,40.34,40.12,40.29,618900.0,28.5392,28.6528,28.4966,28.6173,618900.0
2012-11-13 09:35:00,40.29,40.35,40.17,40.21,412400.0,28.6173,28.6599,28.5321,28.5605,412400.0
2012-11-13 09:40:00,40.21,40.22,40.11,40.13,260200.0,28.5605,28.5676,28.4895,28.5037,260200.0
2012-11-13 09:45:00,40.13,40.26,40.11,40.21,441500.0,28.5037,28.596,28.4895,28.5605,441500.0
2012-11-13 09:50:00,40.2,40.23,40.06,40.1,417000.0,28.5534,28.5747,28.4539,28.4824,417000.0
2012-11-13 09:55:00,40.1,40.36,40.07,40.24,590500.0,28.4824,28.667,28.4611,28.5818,590500.0
2012-11-13 10:00:00,40.24,40.27,40.19,40.2,366500.0,28.5818,28.6031,28.5463,28.5534,366500.0
2012-11-13 10:05:00,40.2,40.29,40.16,40.27,310500.0,28.5534,28.6173,28.525,28.6031,310500.0
2012-11-13 10:10:00,40.27,40.36,40.27,40.35,478500.0,28.6031,28.667,28.6031,28.6599,478500.0
2012-11-13 10:15:00,40.35,40.41,40.25,40.29,588400.0,28.6599,28.7025,28.5889,28.6173,588400.0
2012-11-13 10:20:00,40.29,40.39,40.28,40.34,356900.0,28.6173,28.6883,28.6102,28.6528,356900.0
2012-11-13 10:25:00,40.34,40.37,40.28,40.31,243300.0,28.6528,28.6741,28.6102,28.6315,243300.0
2012-11-13 10:30:00,40.31,40.37,40.26,40.33,198400.0,28.6315,28.6741,28.596,28.6457,198400.0
2012-11-13 10:35:00,40.33,40.46,40.33,40.39,252800.0,28.6457,28.7381,28.6457,28.6883,252800.0
2012-11-13 10:40:00,40.39,40.44,40.27,40.33,388000.0,28.6883,28.7239,28.6031,28.6457,388000.0
2012-11-13 10:45:00,40.33,40.41,40.33,40.4,238900.0,28.6457,28.7025,28.6457,28.6954,238900.0
2012-11-13 10:50:00,40.4,40.49,40.37,40.48,314800.0,28.6954,28.7594,28.6741,28.7523,314800.0
2012-11-13 10:55:00,40.47,40.51,40.47,40.5,759600.0,28.7452,28.7736,28.7452,28.7665,759600.0
2012-11-13 11:00:00,40.5,40.52,40.48,40.49,382200.0,28.7665,28.7807,28.7523,28.7594,382200.0
2012-11-13 11:05:00,40.49,40.51,40.48,40.5,368200.0,28.7594,28.7736,28.7523,28.7665,368200.0
2012-11-13 11:10:00,40.5,40.51,40.43,40.44,188300.0,28.7665,28.7736,28.7168,28.7239,188300.0
2012-11-13 11:15:00,40.44,40.47,40.41,40.45,210500.0,28.7239,28.7452,28.7025,28.731,210500.0
2012-11-13 11:20:00,40.46,40.48,40.42,40.43,198800.0,28.7381,28.7523,28.7096,28.7168,198800.0
2012-11-13 11:25:00,40.43,40.46,40.41,40.43,134200.0,28.7168,28.7381,28.7025,28.7168,134200.0
2012-11-13 11:30:00,40.43,40.46,40.42,40.44,148000.0,28.7168,28.7381,28.7096,28.7239,148000.0
2012-11-13 11:35:00,40.44,40.44,40.38,40.41,130200.0,28.7239,28.7239,28.6812,28.7025,130200.0
2012-11-13 11:40:00,40.41,40.46,40.4,40.45,90000.0,28.7025,28.7381,28.6954,28.731,90000.0
2012-11-13 11:45:00,40.45,40.46,40.44,40.45,239000.0,28.731,28.7381,28.7239,28.731,239000.0
2012-11-13 11:50:00,40.44,40.46,40.43,40.45,168700.0,28.7239,28.7381,28.7168,28.731,168700.0
2012-11-13 11:55:00,40.45,40.47,40.44,40.46,106500.0,28.731,28.7452,28.7239,28.7381,106500.0
2012-11-13 12:00:00,40.46,40.48,40.45,40.47,114600.0,28.7381,28.7523,28.731,28.7452,114600.0
2012-11-13 12:05:00,40.47,40.48,40.38,40.38,118800.0,28.7452,28.7523,28.6812,28.6812,118800.0
2012-11-13 12:10:00,40.38,40.43,40.38,40.41,187100.0,28.6812,28.7168,28.6812,28.7025,187100.0
2012-11-13 12:15:00,40.41,40.42,40.36,40.37,129100.0,28.7025,28.7096,28.667,28.6741,129100.0
2012-11-13 12:20:00,40.37,40.37,40.25,40.26,154700.0,28.6741,28.6741,28.5889,28.596,154700.0
2012-11-13 12:25:00,40.25,40.26,40.2,40.2,289200.0,28.5889,28.596,28.5534,28.5534,289200.0
2012-11-13 12:30:00,40.2,40.27,40.17,40.27,447900.0,28.5534,28.6031,28.5321,28.6031,447900.0
2012-11-13 12:35:00,40.27,40.32,40.27,40.31,201600.0,28.6031,28.6386,28.6031,28.6315,201600.0
2012-11-13 12:40:00,40.32,40.35,40.27,40.28,159200.0,28.6386,28.6599,28.6031,28.6102,159200.0
2012-11-13 12:45:00,40.28,40.35,40.28,40.33,74100.0,28.6102,28.6599,28.6102,28.6457,74100.0
2012-11-13 12:50:00,40.33,40.37,40.32,40.35,116300.0,28.6457,28.6741,28.6386,28.6599,116300.0
2012-11-13 12:55:00,40.35,40.36,40.28,40.29,132400.0,28.6599,28.667,28.6102,28.6173,132400.0
2012-11-13 13:00:00,40.29,40.29,40.23,40.24,122200.0,28.6173,28.6173,28.5747,28.5818,122200.0
2012-11-13 13:05:00,40.24,40.32,40.24,40.3,86600.0,28.5818,28.6386,28.5818,28.6244,86600.0
2012-11-13 13:10:00,40.31,40.35,40.27,40.35,106000.0,28.6315,28.6599,28.6031,28.6599,106000.0
2012-11-13 13:15:00,40.35,40.37,40.31,40.36,243800.0,28.6599,28.6741,28.6315,28.667,243800.0
2012-11-13 13:20:00,40.36,40.37,40.33,40.34,63000.0,28.667,28.6741,28.6457,28.6528,63000.0
2012-11-13 13:25:00,40.34,40.34,40.3,40.33,51500.0,28.6528,28.6528,28.6244,28.6457,51500.0
2012-11-13 13:30:00,40.32,40.36,40.3,40.31,82400.0,28.6386,28.667,28.6244,28.6315,82400.0
2012-11-13 13:35:00,40.31,40.31,40.24,40.25,85600.0,28.6315,28.6315,28.5818,28.5889,85600.0
2012-11-13 13:40:00,40.25,40.32,40.25,40.25,123900.0,28.5889,28.6386,28.5889,28.5889,123900.0
2012-11-13 13:45:00,40.25,40.27,40.22,40.25,126100.0,28.5889,28.6031,28.5676,28.5889,126100.0
2012-11-13 13:50:00,40.26,40.31,40.23,40.26,146500.0,28.596,28.6315,28.5747,28.596,146500.0
2012-11-13 13:55:00,40.25,40.28,40.24,40.27,128100.0,28.5889,28.6102,28.5818,28.6031,128100.0
2012-11-13 14:00:00,40.27,40.32,40.27,40.3,114700.0,28.6031,28.6386,28.6031,28.6244,114700.0
2012-11-13 14:05:00,40.3,40.32,40.26,40.3,129400.0,28.6244,28.6386,28.596,28.6244,129400.0
2012-11-13 14:10:00,40.3,40.37,40.3,40.33,92400.0,28.6244,28.6741,28.6244,28.6457,92400.0
2012-11-13 14:15:00,40.33,40.38,40.32,40.37,96800.0,28.6457,28.6812,28.6386,28.6741,96800.0
2012-11-13 14:20:00,40.37,40.4,40.32,40.33,74000.0,28.6741,28.6954,28.6386,28.6457,74000.0
2012-11-13 14:25:00,40.33,40.38,40.33,40.38,66800.0,28.6457,28.6812,28.6457,28.6812,66800.0
2012-11-13 14:30:00,40.37,40.38,40.28,40.3,98600.0,28.6741,28.6812,28.6102,28.6244,98600.0
2012-11-13 14:35:00,40.29,40.3,40.25,40.28,93300.0,28.6173,28.6244,28.5889,28.6102,93300.0
2012-11-13 14:40:00,40.29,40.32,40.25,40.26,99200.0,28.6173,28.6386,28.5889,28.596,99200.0
2012-11-13 14:45:00,40.26,40.27,40.2,40.26,176100.0,28.596,28.6031,28.5534,28.596,176100.0
2012-11-13 14:50:00,40.26,40.29,40.23,40.27,80700.0,28.596,28.6173,28.5747,28.6031,80700.0
2012-11-13 14:55:00,40.27,40.31,40.24,40.24,95100.0,28.6031,28.6315,28.5818,28.5818,95100.0
2012-11-13 15:00:00,40.25,40.32,40.25,40.28,143000.0,28.5889,28.6386,28.5889,28.6102,143000.0
2012-11-13 15:05:00,40.29,40.3,40.22,40.23,124400.0,28.6173,28.6244,28.5676,28.5747,124400.0
2012-11-13 15:10:00,40.23,40.23,40.11,40.15,171500.0,28.5747,28.5747,28.4895,28.5179,171500.0
2012-11-13 15:15:00,40.15,40.16,40.07,40.1,203000.0,28.5179,28.525,28.4611,28.4824,203000.0
2012-11-13 15:20:00,40.09,40.13,40.0,40.02,422900.0,28.4753,28.5037,28.4113,28.4255,422900.0
2012-11-13 15:25:00,40.02,40.11,40.02,40.08,209700.0,28.4255,28.4895,28.4255,28.4682,209700.0
2012-11-13 15:30:00,40.08,40.14,40.05,40.14,205400.0,28.4682,28.5108,28.4468,28.5108,205400.0
2012-11-13 15:35:00,40.14,40.14,40.05,40.09,211300.0,28.5108,28.5108,28.4468,28.4753,211300.0
2012-11-13 15:40:00,40.09,40.1,40.01,40.02,240100.0,28.4753,28.4824,28.4184,28.4255,240100.0
2012-11-13 15:45:00,40.02,40.09,40.01,40.08,312600.0,28.4255,28.4753,28.4184,28.4682,312600.0
2012-11-13 15:50:00,40.07,40.09,40.03,40.05,474900.0,28.4611,28.4753,28.4326,28.4468,474900.0
2012-11-13 15:55:00,40.05,40.09,40.02,40.04,1080700.0,28.4468,28.4753,28.4255,28.4397,1080700.0
2012-11-14 09:30:00,40.21,40.37,40.19,40.26,354200.0,28.5605,28.6741,28.5463,28.596,354200.0
2012-11-14 09:35:00,40.26,40.28,40.05,40.12,339100.0,28.596,28.6102,28.4468,28.4966,339100.0
2012-11-14 09:40:00,40.12,40.15,40.05,40.15,213700.0,28.4966,28.5179,28.4468,28.5179,213700.0
2012-11-14 09:45:00,40.14,40.22,40.13,40.19,254400.0,28.5108,28.5676,28.5037,28.5463,254400.0
2012-11-14 09:50:00,40.19,40.2,40.12,40.14,237200.0,28.5463,28.5534,28.4966,28.5108,237200.0
2012-11-14 09:55:00,40.14,40.14,39.81,40.0,872100.0,28.5108,28.5108,28.2764,28.4113,872100.0
2012-11-14 10:00:00,40.01,40.1,40.01,40.03,186400.0,28.4184,28.4824,28.4184,28.4326,186400.0
2012-11-14 10:05:00,40.04,40.09,39.99,40.04,375600.0,28.4397,28.4753,28.4042,28.4397,375600.0
2012-11-14 10:10:00,40.04,40.07,39.96,39.98,240600.0,28.4397,28.4611,28.3829,28.3971,240600.0
2012-11-14 10:15:00,39.98,40.0,39.84,39.9,663300.0,28.3971,28.4113,28.2977,28.3403,663300.0
2012-11-14 10:20:00,39.9,39.91,39.82,39.89,200500.0,28.3403,28.3474,28.2835,28.3332,200500.0
2012-11-14 10:25:00,39.89,39.9,39.76,39.76,261100.0,28.3332,28.3403,28.2409,28.2409,261100.0
2012-11-14 10:30:00,39.76,39.9,39.71,39.72,888200.0,28.2409,28.3403,28.2053,28.2125,888200.0
2012-11-14 10:35:00,39.72,39.77,39.63,39.72,700200.0,28.2125,28.248,28.1485,28.2125,700200.0
2012-11-14 10:40:00,39.73,39.73,39.59,39.64,503900.0,28.2196,28.2196,28.1201,28.1556,503900.0
2012-11-14 10:45:00,39.63,39.64,39.51,39.52,546900.0,28.1485,28.1556,28.0633,28.0704,546900.0
2012-11-14 10:50:00,39.53,39.54,39.31,39.37,846900.0,28.0775,28.0846,27.9212,27.9639,846900.0
2012-11-14 10:55:00,39.37,39.41,39.3,39.41,723400.0,27.9639,27.9923,27.9141,27.9923,723400.0
2012-11-14 11:00:00,39.4,39.42,39.31,39.33,599800.0,27.9852,27.9994,27.9212,27.9354,599800.0
2012-11-14 11:05:00,39.33,39.46,39.32,39.42,496100.0,27.9354,28.0278,27.9283,27.9994,496100.0
2012-11-14 11:10:00,39.42,39.48,39.36,39.48,475800.0,27.9994,28.042,27.9567,28.042,475800.0
2012-11-14 11:15:00,39.48,39.51,39.46,39.48,391700.0,28.042,28.0633,28.0278,28.042,391700.0
2012-11-14 11:20:00,39.48,39.49,39.4,39.43,307800.0,28.042,28.0491,27.9852,28.0065,307800.0
2012-11-14 11:25:00,39.44,39.5,39.44,39.48,336900.0,28.0136,28.0562,28.0136,28.042,336900.0
2012-11-14 11:30:00,39.47,39.5,39.44,39.45,220800.0,28.0349,28.0562,28.0136,28.0207,220800.0
2012-11-14 11:35:00,39.44,39.5,39.4,39.5,617300.0,28.0136,28.0562,27.9852,28.0562,617300.0
2012-11-14 11:40:00,39.49,39.53,39.42,39.43,394500.0,28.0491,28.0775,27.9994,28.0065,394500.0
2012-11-14 11:45:00,39.43,39.5,39.39,39.49,307500.0,28.0065,28.0562,27.9781,28.0491,307500.0
2012-11-14 11:50:00,39.5,39.52,39.43,39.47,339600.0,28.0562,28.0704,28.0065,28.0349,339600.0
2012-11-14 11:55:00,39.48,39.54,39.46,39.52,178200.0,28.042,28.0846,28.0278,28.0704,178200.0
2012-11-14 12:00:00,39.52,39.57,39.5,39.54,220000.0,28.0704,28.1059,28.0562,28.0846,220000.0
2012-11-14 12:05:00,39.55,39.58,39.51,39.52,116200.0,28.0917,28.113,28.0633,28.0704,116200.0
2012-11-14 12:10:00,39.52,39.54,39.45,39.46,214700.0,28.0704,28.0846,28.0207,28.0278,214700.0
2012-11-14 12:15:00,39.47,39.54,39.46,39.51,150700.0,28.0349,28.0846,28.0278,28.0633,150700.0
2012-11-14 12:20:00,39.51,39.53,39.48,39.53,205300.0,28.0633,28.0775,28.042,28.0775,205300.0
2012-11-14 12:25:00,39.53,39.56,39.51,39.55,136600.0,28.0775,28.0988,28.0633,28.0917,136600.0
2012-11-14 12:30:00,39.55,39.57,39.53,39.53,135600.0,28.0917,28.1059,28.0775,28.0775,135600.0
2012-11-14 12:35:00,39.53,39.54,39.46,39.47,155000.0,28.0775,28.0846,28.0278,28.0349,155000.0
2012-11-14 12:40:00,39.47,39.51,39.46,39.5,180700.0,28.0349,28.0633,28.0278,28.0562,180700.0
2012-11-14 12:45:00,39.5,39.5,39.45,39.48,270100.0,28.0562,28.0562,28.0207,28.042,270100.0
2012-11-14 12:50:00,39.47,39.51,39.45,39.48,143500.0,28.0349,28.0633,28.0207,28.042,143500.0
2012-11-14 12:55:00,39.47,39.48,39.45,39.46,105100.0,28.0349,28.042,28.0207,28.0278,105100.0
2012-11-14 13:00:00,39.47,39.48,39.43,39.45,121800.0,28.0349,28.042,28.0065,28.0207,121800.0
2012-11-14 13:05:00,39.44,39.46,39.42,39.43,114300.0,28.0136,28.0278,27.9994,28.0065,114300.0
2012-11-14 13:10:00,39.43,39.47,39.42,39.44,149600.0,28.0065,28.0349,27.9994,28.0136,149600.0
2012-11-14 13:15:00,39.44,39.51,39.44,39.51,333200.0,28.0136,28.0633,28.0136,28.0633,333200.0
2012-11-14 13:20:00,39.51,39.52,39.47,39.51,134200.0,28.0633,28.0704,28.0349,28.0633,134200.0
2012-11-14 13:25:00,39.5,39.57,39.49,39.5,248900.0,28.0562,28.1059,28.0491,28.0562,248900.0
2012-11-14 13:30:00,39.5,39.5,39.46,39.49,164700.0,28.0562,28.0562,28.0278,28.0491,164700.0
2012-11-14 13:35:00,39.48,39.62,39.48,39.57,424800.0,28.042,28.1414,28.042,28.1059,424800.0
2012-11-14 13:40:00,39.58,39.62,39.56,39.58,235400.0,28.113,28.1414,28.0988,28.113,235400.0
2012-11-14 13:45:00,39.58,39.66,39.55,39.63,231900.0,28.113,28.1698,28.0917,28.1485,231900.0
2012-11-14 13:50:00,39.64,39.64,39.59,39.63,133500.0,28.1556,28.1556,28.1201,28.1485,133500.0
2012-11-14 13:55:00,39.63,39.71,39.63,39.71,133800.0,28.1485,28.2053,28.1485,28.2053,133800.0
2012-11-14 14:00:00,39.71,39.77,39.68,39.7,348300.0,28.2053,28.248,28.184,28.1982,348300.0
2012-11-14 14:05:00,39.7,39.75,39.66,39.68,247800.0,28.1982,28.2338,28.1698,28.184,247800.0
2012-11-14 14:10:00,39.68,39.7,39.52,39.55,312200.0,28.184,28.1982,28.0704,28.0917,312200.0
2012-11-14 14:15:00,39.55,39.59,39.5,39.52,183100.0,28.0917,28.1201,28.0562,28.0704,183100.0
2012-11-14 14:20:00,39.51,39.57,39.5,39.54,170500.0,28.0633,28.1059,28.0562,28.0846,170500.0
2012-11-14 14:25:00,39.54,39.63,39.51,39.61,131900.0,28.0846,28.1485,28.0633,28.1343,131900.0
2012-11-14 14:30:00,39.61,39.61,39.53,39.53,134800.0,28.1343,28.1343,28.0775,28.0775,134800.0
2012-11-14 14:35:00,39.53,39.57,39.5,39.53,178000.0,28.0775,28.1059,28.0562,28.0775,178000.0
2012-11-14 14:40:00,39.53,39.55,39.47,39.5,227700.0,28.0775,28.0917,28.0349,28.0562,227700.0
2012-11-14 14:45:00,39.51,39.57,39.5,39.56,161500.0,28.0633,28.1059,28.0562,28.0988,161500.0
2012-11-14 14:50:00,39.55,39.61,39.54,39.57,186700.0,28.0917,28.1343,28.0846,28.1059,186700.0
2012-11-14 14:55:00,39.57,39.6,39.54,39.55,163800.0,28.1059,28.1272,28.0846,28.0917,163800.0
2012-11-14 15:00:00,39.55,39.56,39.45,39.47,187100.0,28.0917,28.0988,28.0207,28.0349,187100.0
2012-11-14 15:05:00,39.47,39.49,39.36,39.41,406400.0,28.0349,28.0491,27.9567,27.9923,406400.0
2012-11-14 15:10:00,39.42,39.45,39.38,39.41,248600.0,27.9994,28.0207,27.971,27.9923,248600.0
2012-11-14 15:15:00,39.41,39.42,39.3,39.34,353400.0,27.9923,27.9994,27.9141,27.9425,353400.0
2012-11-14 15:20:00,39.33,39.34,39.16,39.2,855800.0,27.9354,27.9425,27.8147,27.8431,855800.0
2012-11-14 15:25:00,39.19,39.34,39.17,39.29,491000.0,27.836,27.9425,27.8218,27.907,491000.0
2012-11-14 15:30:00,39.29,39.32,39.21,39.32,439500.0,27.907,27.9283,27.8502,27.9283,439500.0
2012-11-14 15:35:00,39.31,39.37,39.31,39.34,592900.0,27.9212,27.9639,27.9212,27.9425,592900.0
2012-11-14 15:40:00,39.34,39.34,39.22,39.23,584200.0,27.9425,27.9425,27.8573,27.8644,584200.0
2012-11-14 15:45:00,39.23,39.25,39.18,39.21,698500.0,27.8644,27.8786,27.8289,27.8502,698500.0
2012-11-14 15:50:00,39.21,39.23,39.13,39.14,1174200.0,27.8502,27.8644,27.7934,27.8005,1174200.0
2012-11-14 15:55:00,39.15,39.29,39.14,39.29,1809100.0,27.8076,27.907,27.8005,27.907,1809100.0
2012-11-15 09:30:00,39.04,39.36,38.97,39.3,1166900.0,27.7295,27.9567,27.6797,27.9141,1166900.0
2012-11-15 09:35:00,39.3,39.45,39.27,39.44,844100.0,27.9141,28.0207,27.8928,28.0136,844100.0
2012-11-15 09:40:00,39.45,39.46,39.35,39.36,370800.0,28.0207,28.0278,27.9496,27.9567,370800.0
2012-11-15 09:45:00,39.35,39.38,39.25,39.26,377800.0,27.9496,27.971,27.8786,27.8857,377800.0
2012-11-15 09:50:00,39.26,39.31,39.19,39.27,430900.0,27.8857,27.9212,27.836,27.8928,430900.0
2012-11-15 09:55:00,39.27,39.28,39.2,39.27,363400.0,27.8928,27.8999,27.8431,27.8928,363400.0
2012-11-15 10:00:00,39.27,39.33,39.15,39.32,735500.0,27.8928,27.9354,27.8076,27.9283,735500.0
2012-11-15 10:05:00,39.31,39.56,39.29,39.47,953100.0,27.9212,28.0988,27.907,28.0349,953100.0
2012-11-15 10:10:00,39.47,39.47,39.35,39.41,432600.0,28.0349,28.0349,27.9496,27.9923,432600.0
2012-11-15 10:15:00,39.41,39.64,39.4,39.54,482700.0,27.9923,28.1556,27.9852,28.0846,482700.0
2012-11-15 10:20:00,39.54,39.58,39.48,39.57,488900.0,28.0846,28.113,28.042,28.1059,488900.0
2012-11-15 10:25:00,39.58,39.58,39.47,39.5,267000.0,28.113,28.113,28.0349,28.0562,267000.0
2012-11-15 10:30:00,39.5,39.67,39.49,39.6,357900.0,28.0562,28.1769,28.0491,28.1272,357900.0
2012-11-15 10:35:00,39.61,39.63,39.5,39.55,310400.0,28.1343,28.1485,28.0562,28.0917,310400.0
2012-11-15 10:40:00,39.55,39.59,39.51,39.54,139800.0,28.0917,28.1201,28.0633,28.0846,139800.0
2012-11-15 10:45:00,39.53,39.55,39.42,39.43,435500.0,28.0775,28.0917,27.9994,28.0065,435500.0
2012-11-15 10:50:00,39.43,39.53,39.43,39.48,158800.0,28.0065,28.0775,28.0065,28.042,158800.0
2012-11-15 10:55:00,39.48,39.48,39.42,39.43,196600.0,28.042,28.042,27.9994,28.0065,196600.0
2012-11-15 11:00:00,39.43,39.46,39.35,39.44,190100.0,28.0065,28.0278,27.9496,28.0136,190100.0
2012-11-15 11:05:00,39.44,39.44,39.27,39.34,304500.0,28.0136,28.0136,27.8928,27.9425,304500.0
2012-11-15 11:10:00,39.34,39.41,39.33,39.4,142500.0,27.9425,27.9923,27.9354,27.9852,142500.0
2012-11-15 11:15:00,39.39,39.41,39.26,39.28,198200.0,27.9781,27.9923,27.8857,27.8999,198200.0
2012-11-15 11:20:00,39.27,39.4,39.26,39.39,206000.0,27.8928,27.9852,27.8857,27.9781,206000.0
2012-11-15 11:25:00,39.4,39.41,39.35,39.35,137500.0,27.9852,27.9923,27.9496,27.9496,137500.0
2012-11-15 11:30:00,39.35,39.43,39.33,39.36,186300.0,27.9496,28.0065,27.9354,27.9567,186300.0
2012-11-15 11:35:00,39.36,39.43,39.33,39.43,124000.0,27.9567,28.0065,27.9354,28.0065,124000.0
2012-11-15 11:40:00,39.42,39.44,39.34,39.34,176300.0,27.9994,28.0136,27.9425,27.9425,176300.0
2012-11-15 11:45:00,39.34,39.34,39.16,39.21,345300.0,27.9425,27.9425,27.8147,27.8502,345300.0
2012-11-15 11:50:00,39.2,39.3,39.2,39.28,206000.0,27.8431,27.9141,27.8431,27.8999,206000.0
2012-11-15 11:55:00,39.28,39.35,39.25,39.32,234300.0,27.8999,27.9496,27.8786,27.9283,234300.0
2012-11-15 12:00:00,39.31,39.33,39.25,39.3,350800.0,27.9212,27.9354,27.8786,27.9141,350800.0
2012-11-15 12:05:00,39.3,39.36,39.3,39.36,195000.0,27.9141,27.9567,27.9141,27.9567,195000.0
2012-11-15 12:10:00,39.35,39.4,39.35,39.39,225800.0,27.9496,27.9852,27.9496,27.9781,225800.0
2012-11-15 12:15:00,39.38,39.46,39.37,39.46,186700.0,27.971,28.0278,27.9639,28.0278,186700.0
2012-11-15 12:20:00,39.45,39.46,39.39,39.41,159400.0,28.0207,28.0278,27.9781,27.9923,159400.0
2012-11-15 12:25:00,39.42,39.43,39.31,39.38,197400.0,27.9994,28.0065,27.9212,27.971,197400.0
2012-11-15 12:30:00,39.38,39.38,39.31,39.34,98500.0,27.971,27.971,27.9212,27.9425,98500.0
2012-11-15 12:35:00,39.34,39.42,39.34,39.39,268500.0,27.9425,27.9994,27.9425,27.9781,268500.0
2012-11-15 12:40:00,39.4,39.41,39.35,39.35,82600.0,27.9852,27.9923,27.9496,27.9496,82600.0
2012-11-15 12:45:00,39.36,39.41,39.35,39.41,128300.0,27.9567,27.9923,27.9496,27.9923,128300.0
2012-11-15 12:50:00,39.41,39.43,39.38,39.38,148000.0,27.9923,28.0065,27.971,27.971,148000.0
2012-11-15 12:55:00,39.38,39.39,39.37,39.39,109800.0,27.971,27.9781,27.9639,27.9781,109800.0
2012-11-15 13:00:00,39.39,39.4,39.35,39.35,194400.0,27.9781,27.9852,27.9496,27.9496,194400.0
2012-11-15 13:05:00,39.35,39.42,39.31,39.4,258200.0,27.9496,27.9994,27.9212,27.9852,258200.0
2012-11-15 13:10:00,39.4,39.47,39.39,39.4,132500.0,27.9852,28.0349,27.9781,27.9852,132500.0
2012-11-15 13:15:00,39.39,39.46,39.39,39.44,122200.0,27.9781,28.0278,27.9781,28.0136,122200.0
2012-11-15 13:20:00,39.43,39.51,39.43,39.51,297000.0,28.0065,28.0633,28.0065,28.0633,297000.0
2012-11-15 13:25:00,39.51,39.54,39.5,39.51,167700.0,28.0633,28.0846,28.0562,28.0633,167700.0
2012-11-15 13:30:00,39.51,39.54,39.47,39.54,565400.0,28.0633,28.0846,28.0349,28.0846,565400.0
2012-11-15 13:35:00,39.54,39.54,39.48,39.49,276100.0,28.0846,28.0846,28.042,28.0491,276100.0
2012-11-15 13:40:00,39.5,39.56,39.49,39.52,195400.0,28.0562,28.0988,28.0491,28.0704,195400.0
2012-11-15 13:45:00,39.52,39.53,39.5,39.52,129300.0,28.0704,28.0775,28.0562,28.0704,129300.0
2012-11-15 13:50:00,39.52,39.72,39.49,39.69,586400.0,28.0704,28.2125,28.0491,28.1911,586400.0
2012-11-15 13:55:00,39.68,39.68,39.57,39.58,193500.0,28.184,28.184,28.1059,28.113,193500.0
2012-11-15 14:00:00,39.57,39.58,39.45,39.49,141600.0,28.1059,28.113,28.0207,28.0491,141600.0
2012-11-15 14:05:00,39.5,39.5,39.43,39.46,278700.0,28.0562,28.0562,28.0065,28.0278,278700.0
2012-11-15 14:10:00,39.45,39.51,39.43,39.44,156800.0,28.0207,28.0633,28.0065,28.0136,156800.0
2012-11-15 14:15:00,39.44,39.45,39.35,39.4,195400.0,28.0136,28.0207,27.9496,27.9852,195400.0
2012-11-15 14:20:00,39.4,39.44,39.34,39.44,118700.0,27.9852,28.0136,27.9425,28.0136,118700.0
2012-11-15 14:25:00,39.44,39.48,39.36,39.45,249200.0,28.0136,28.042,27.9567,28.0207,249200.0
2012-11-15 14:30:00,39.45,39.45,39.39,39.44,221700.0,28.0207,28.0207,27.9781,28.0136,221700.0
2012-11-15 14:35:00,39.43,39.44,39.4,39.42,114100.0,28.0065,28.0136,27.9852,27.9994,114100.0
2012-11-15 14:40:00,39.41,39.5,39.41,39.48,157600.0,27.9923,28.0562,27.9923,28.042,157600.0
2012-11-15 14:45:00,39.48,39.53,39.46,39.48,184100.0,28.042,28.0775,28.0278,28.042,184100.0
2012-11-15 14:50:00,39.49,39.55,39.48,39.51,148400.0,28.0491,28.0917,28.042,28.0633,148400.0
2012-11-15 14:55:00,39.51,39.55,39.47,39.48,304200.0,28.0633,28.0917,28.0349,28.042,304200.0
2012-11-15 15:00:00,39.47,39.48,39.28,39.32,247800.0,28.0349,28.042,27.8999,27.9283,247800.0
2012-11-15 15:05:00,39.32,39.32,39.23,39.29,217300.0,27.9283,27.9283,27.8644,27.907,217300.0
2012-11-15 15:10:00,39.29,39.34,39.28,39.31,149600.0,27.907,27.9425,27.8999,27.9212,149600.0
2012-11-15 15:15:00,39.3,39.38,39.3,39.34,164300.0,27.9141,27.971,27.9141,27.9425,164300.0
2012-11-15 15:20:00,39.33,39.37,39.27,39.27,162400.0,27.9354,27.9639,27.8928,27.8928,162400.0
2012-11-15 15:25:00,39.28,39.34,39.26,39.26,153500.0,27.8999,27.9425,27.8857,27.8857,153500.0
2012-11-15 15:30:00,39.26,39.29,39.24,39.26,163100.0,27.8857,27.907,27.8715,27.8857,163100.0
2012-11-15 15:35:00,39.26,39.35,39.23,39.35,317900.0,27.8857,27.9496,27.8644,27.9496,317900.0
2012-11-15 15:40:00,39.34,39.46,39.34,39.39,457500.0,27.9425,28.0278,27.9425,27.9781,457500.0
2012-11-15 15:45:00,39.4,39.52,39.37,39.44,584800.0,27.9852,28.0704,27.9639,28.0136,584800.0
2012-11-15 15:50:00,39.44,39.45,39.39,39.41,571300.0,28.0136,28.0207,27.9781,27.9923,571300.0
2012-11-15 15:55:00,39.4,39.46,39.39,39.42,866300.0,27.9852,28.0278,27.9781,27.9994,866300.0
2012-11-16 09:30:00,39.4,39.59,39.22,39.28,2562100.0,27.9852,28.1201,27.8573,27.8999,2562100.0
2012-11-16 09:35:00,39.28,39.36,39.25,39.33,469100.0,27.8999,27.9567,27.8786,27.9354,469100.0
2012-11-16 09:40:00,39.33,39.38,39.05,39.11,389600.0,27.9354,27.971,27.7366,27.7792,389600.0
2012-11-16 09:45:00,39.12,39.19,39.04,39.11,755500.0,27.7863,27.836,27.7295,27.7792,755500.0
2012-11-16 09:50:00,39.1,39.13,38.94,38.95,494500.0,27.7721,27.7934,27.6584,27.6655,494500.0
2012-11-16 09:55:00,38.95,39.03,38.88,38.98,450700.0,27.6655,27.7224,27.6158,27.6868,450700.0
2012-11-16 10:00:00,38.97,39.01,38.88,38.96,517900.0,27.6797,27.7082,27.6158,27.6726,517900.0
2012-11-16 10:05:00,38.96,38.96,38.83,38.93,640700.0,27.6726,27.6726,27.5803,27.6513,640700.0
2012-11-16 10:10:00,38.93,38.94,38.83,38.86,369200.0,27.6513,27.6584,27.5803,27.6016,369200.0
2012-11-16 10:15:00,38.85,38.97,38.83,38.91,885900.0,27.5945,27.6797,27.5803,27.6371,885900.0
2012-11-16 10:20:00,38.9,38.98,38.87,38.92,251600.0,27.63,27.6868,27.6087,27.6442,251600.0
2012-11-16 10:25:00,38.93,39.02,38.91,38.97,270000.0,27.6513,27.7153,27.6371,27.6797,270000.0
2012-11-16 10:30:00,38.97,39.0,38.91,38.93,313300.0,27.6797,27.701,27.6371,27.6513,313300.0
2012-11-16 10:35:00,38.92,38.97,38.9,38.94,321500.0,27.6442,27.6797,27.63,27.6584,321500.0
2012-11-16 10:40:00,38.93,39.01,38.91,38.99,372200.0,27.6513,27.7082,27.6371,27.6939,372200.0
2012-11-16 10:45:00,39.0,39.03,38.93,39.03,326200.0,27.701,27.7224,27.6513,27.7224,326200.0
2012-11-16 10:50:00,39.02,39.04,38.96,39.01,346600.0,27.7153,27.7295,27.6726,27.7082,346600.0
2012-11-16 10:55:00,39.0,39.04,38.96,38.96,159500.0,27.701,27.7295,27.6726,27.6726,159500.0
2012-11-16 11:00:00,38.97,39.11,38.91,39.11,543200.0,27.6797,27.7792,27.6371,27.7792,543200.0
2012-11-16 11:05:00,39.1,39.13,39.02,39.03,243200.0,27.7721,27.7934,27.7153,27.7224,243200.0
2012-11-16 11:10:00,39.02,39.05,39.0,39.03,117400.0,27.7153,27.7366,27.701,27.7224,117400.0
2012-11-16 11:15:00,39.03,39.04,38.95,38.95,212500.0,27.7224,27.7295,27.6655,27.6655,212500.0
2012-11-16 11:20:00,38.95,39.03,38.94,39.02,283700.0,27.6655,27.7224,27.6584,27.7153,283700.0
2012-11-16 11:25:00,39.02,39.02,38.86,38.88,332800.0,27.7153,27.7153,27.6016,27.6158,332800.0
2012-11-16 11:30:00,38.89,39.03,38.89,39.02,293300.0,27.6229,27.7224,27.6229,27.7153,293300.0
2012-11-16 11:35:00,39.01,39.19,39.01,39.16,577500.0,27.7082,27.836,27.7082,27.8147,577500.0
2012-11-16 11:40:00,39.16,39.43,39.15,39.3,907800.0,27.8147,28.0065,27.8076,27.9141,907800.0
2012-11-16 11:45:00,39.31,39.42,39.19,39.36,543600.0,27.9212,27.9994,27.836,27.9567,543600.0
2012-11-16 11:50:00,39.35,39.58,39.35,39.41,648100.0,27.9496,28.113,27.9496,27.9923,648100.0
2012-11-16 11:55:00,39.4,39.56,39.39,39.53,383100.0,27.9852,28.0988,27.9781,28.0775,383100.0
2012-11-16 12:00:00,39.55,39.67,39.53,39.62,682700.0,28.0917,28.1769,28.0775,28.1414,682700.0
2012-11-16 12:05:00,39.62,39.63,39.51,39.57,302700.0,28.1414,28.1485,28.0633,28.1059,302700.0
2012-11-16 12:10:00,39.57,39.67,39.51,39.54,386800.0,28.1059,28.1769,28.0633,28.0846,386800.0
2012-11-16 12:15:00,39.53,39.61,39.51,39.56,244300.0,28.0775,28.1343,28.0633,28.0988,244300.0
2012-11-16 12:20:00,39.56,39.59,39.43,39.52,305400.0,28.0988,28.1201,28.0065,28.0704,305400.0
2012-11-16 12:25:00,39.51,39.61,39.5,39.52,371800.0,28.0633,28.1343,28.0562,28.0704,371800.0
2012-11-16 12:30:00,39.52,39.64,39.51,39.62,267100.0,28.0704,28.1556,28.0633,28.1414,267100.0
2012-11-16 12:35:00,39.61,39.64,39.54,39.59,183100.0,28.1343,28.1556,28.0846,28.1201,183100.0
2012-11-16 12:40:00,39.58,39.61,39.58,39.59,238500.0,28.113,28.1343,28.113,28.1201,238500.0
2012-11-16 12:45:00,39.6,39.62,39.55,39.56,268200.0,28.1272,28.1414,28.0917,28.0988,268200.0
2012-11-16 12:50:00,39.56,39.56,39.43,39.45,246500.0,28.0988,28.0988,28.0065,28.0207,246500.0
2012-11-16 12:55:00,39.44,39.54,39.42,39.47,186200.0,28.0136,28.0846,27.9994,28.0349,186200.0
2012-11-16 13:00:00,39.47,39.48,39.41,39.41,248500.0,28.0349,28.042,27.9923,27.9923,248500.0
2012-11-16 13:05:00,39.41,39.45,39.39,39.44,220200.0,27.9923,28.0207,27.9781,28.0136,220200.0
2012-11-16 13:10:00,39.45,39.45,39.34,39.35,127300.0,28.0207,28.0207,27.9425,27.9496,127300.0
2012-11-16 13:15:00,39.36,39.37,39.23,39.23,181800.0,27.9567,27.9639,27.8644,27.8644,181800.0
2012-11-16 13:20:00,39.23,39.35,39.23,39.35,144400.0,27.8644,27.9496,27.8644,27.9496,144400.0
2012-11-16 13:25:00,39.34,39.44,39.34,39.44,109400.0,27.9425,28.0136,27.9425,28.0136,109400.0
2012-11-16 13:30:00,39.44,39.45,39.36,39.36,169000.0,28.0136,28.0207,27.9567,27.9567,169000.0
2012-11-16 13:35:00,39.37,39.41,39.34,39.35,100400.0,27.9639,27.9923,27.9425,27.9496,100400.0
2012-11-16 13:40:00,39.34,39.34,39.3,39.3,261600.0,27.9425,27.9425,27.9141,27.9141,261600.0
2012-11-16 13:45:00,39.31,39.33,39.28,39.31,188700.0,27.9212,27.9354,27.8999,27.9212,188700.0
2012-11-16 13:50:00,39.31,39.33,39.28,39.29,252700.0,27.9212,27.9354,27.8999,27.907,252700.0
2012-11-16 13:55:00,39.29,39.29,39.24,39.25,237500.0,27.907,27.907,27.8715,27.8786,237500.0
2012-11-16 14:00:00,39.24,39.27,39.23,39.26,168700.0,27.8715,27.8928,27.8644,27.8857,168700.0
2012-11-16 14:05:00,39.27,39.28,39.25,39.26,168300.0,27.8928,27.8999,27.8786,27.8857,168300.0
2012-11-16 14:10:00,39.26,39.26,39.18,39.22,168300.0,27.8857,27.8857,27.8289,27.8573,168300.0
2012-11-16 14:15:00,39.21,39.24,39.19,39.23,222500.0,27.8502,27.8715,27.836,27.8644,222500.0
2012-11-16 14:20:00,39.24,39.24,39.09,39.09,373700.0,27.8715,27.8715,27.765,27.765,373700.0
2012-11-16 14:25:00,39.1,39.16,39.05,39.06,287800.0,27.7721,27.8147,27.7366,27.7437,287800.0
2012-11-16 14:30:00,39.06,39.11,38.98,39.06,341000.0,27.7437,27.7792,27.6868,27.7437,341000.0
2012-11-16 14:35:00,39.06,39.11,39.05,39.09,147700.0,27.7437,27.7792,27.7366,27.765,147700.0
2012-11-16 14:40:00,39.1,39.1,39.07,39.09,142900.0,27.7721,27.7721,27.7508,27.765,142900.0
2012-11-16 14:45:00,39.09,39.11,39.08,39.09,236200.0,27.765,27.7792,27.7579,27.765,236200.0
2012-11-16 14:50:00,39.09,39.14,39.09,39.14,233300.0,27.765,27.8005,27.765,27.8005,233300.0
2012-11-16 14:55:00,39.13,39.16,39.11,39.14,278000.0,27.7934,27.8147,27.7792,27.8005,278000.0
2012-11-16 15:00:00,39.14,39.15,39.1,39.14,190500.0,27.8005,27.8076,27.7721,27.8005,190500.0
2012-11-16 15:05:00,39.13,39.23,39.13,39.23,294500.0,27.7934,27.8644,27.7934,27.8644,294500.0
2012-11-16 15:10:00,39.23,39.24,39.18,39.24,367300.0,27.8644,27.8715,27.8289,27.8715,367300.0
2012-11-16 15:15:00,39.24,39.32,39.23,39.32,270900.0,27.8715,27.9283,27.8644,27.9283,270900.0
2012-11-16 15:20:00,39.31,39.39,39.31,39.36,279400.0,27.9212,27.9781,27.9212,27.9567,279400.0
2012-11-16 15:25:00,39.36,39.43,39.31,39.4,248700.0,27.9567,28.0065,27.9212,27.9852,248700.0
2012-11-16 15:30:00,39.39,39.51,39.38,39.46,259800.0,27.9781,28.0633,27.971,28.0278,259800.0
2012-11-16 15:35:00,39.47,39.48,39.39,39.44,314500.0,28.0349,28.042,27.9781,28.0136,314500.0
2012-11-16 15:40:00,39.44,39.52,39.42,39.51,361900.0,28.0136,28.0704,27.9994,28.0633,361900.0
2012-11-16 15:45:00,39.52,39.53,39.39,39.4,508300.0,28.0704,28.0775,27.9781,27.9852,508300.0
2012-11-16 15:50:00,39.4,39.44,39.38,39.41,475000.0,27.9852,28.0136,27.971,27.9923,475000.0
2012-11-16 15:55:00,39.41,39.59,39.41,39.59,1547300.0,27.9923,28.1201,27.9923,28.1201,1547300.0
2012-11-19 09:30:00,40.09,40.36,40.09,40.31,1117600.0,28.4753,28.667,28.4753,28.6315,1117600.0
2012-11-19 09:35:00,40.27,40.45,40.19,40.4,649800.0,28.6031,28.731,28.5463,28.6954,649800.0
2012-11-19 09:40:00,40.41,40.43,40.26,40.4,665900.0,28.7025,28.7168,28.596,28.6954,665900.0
2012-11-19 09:45:00,40.4,40.47,40.31,40.45,562500.0,28.6954,28.7452,28.6315,28.731,562500.0
2012-11-19 09:50:00,40.45,40.52,40.4,40.45,553600.0,28.731,28.7807,28.6954,28.731,553600.0
2012-11-19 09:55:00,40.45,40.54,40.4,40.52,334200.0,28.731,28.7949,28.6954,28.7807,334200.0
2012-11-19 10:00:00,40.52,40.55,40.44,40.5,317700.0,28.7807,28.802,28.7239,28.7665,317700.0
2012-11-19 10:05:00,40.5,40.53,40.42,40.43,420100.0,28.7665,28.7878,28.7096,28.7168,420100.0
2012-11-19 10:10:00,40.43,40.5,40.4,40.49,299700.0,28.7168,28.7665,28.6954,28.7594,299700.0
2012-11-19 10:15:00,40.48,40.61,40.47,40.59,417600.0,28.7523,28.8446,28.7452,28.8304,417600.0
2012-11-19 10:20:00,40.59,40.64,40.5,40.5,391500.0,28.8304,28.8659,28.7665,28.7665,391500.0
2012-11-19 10:25:00,40.5,40.55,40.48,40.5,396200.0,28.7665,28.802,28.7523,28.7665,396200.0
2012-11-19 10:30:00,40.5,40.53,40.38,40.4,329200.0,28.7665,28.7878,28.6812,28.6954,329200.0
2012-11-19 10:35:00,40.41,40.47,40.38,40.41,354700.0,28.7025,28.7452,28.6812,28.7025,354700.0
2012-11-19 10:40:00,40.4,40.43,40.35,40.41,322700.0,28.6954,28.7168,28.6599,28.7025,322700.0
2012-11-19 10:45:00,40.41,40.47,40.41,40.44,396500.0,28.7025,28.7452,28.7025,28.7239,396500.0
2012-11-19 10:50:00,40.45,40.47,40.41,40.41,319100.0,28.731,28.7452,28.7025,28.7025,319100.0
2012-11-19 10:55:00,40.41,40.43,40.37,40.4,218100.0,28.7025,28.7168,28.6741,28.6954,218100.0
2012-11-19 11:00:00,40.4,40.43,40.35,40.39,234100.0,28.6954,28.7168,28.6599,28.6883,234100.0
2012-11-19 11:05:00,40.39,40.42,40.37,40.39,265200.0,28.6883,28.7096,28.6741,28.6883,265200.0
2012-11-19 11:10:00,40.39,40.42,40.37,40.4,265100.0,28.6883,28.7096,28.6741,28.6954,265100.0
2012-11-19 11:15:00,40.4,40.47,40.4,40.46,146400.0,28.6954,28.7452,28.6954,28.7381,146400.0
2012-11-19 11:20:00,40.46,40.5,40.45,40.46,194000.0,28.7381,28.7665,28.731,28.7381,194000.0
2012-11-19 11:25:00,40.47,40.48,40.45,40.47,160100.0,28.7452,28.7523,28.731,28.7452,160100.0
2012-11-19 11:30:00,40.47,40.48,40.42,40.45,264100.0,28.7452,28.7523,28.7096,28.731,264100.0
2012-11-19 11:35:00,40.45,40.48,40.44,40.47,122300.0,28.731,28.7523,28.7239,28.7452,122300.0
2012-11-19 11:40:00,40.47,40.47,40.42,40.46,173200.0,28.7452,28.7452,28.7096,28.7381,173200.0
2012-11-19 11:45:00,40.46,40.5,40.45,40.5,176500.0,28.7381,28.7665,28.731,28.7665,176500.0
2012-11-19 11:50:00,40.5,40.52,40.49,40.52,208200.0,28.7665,28.7807,28.7594,28.7807,208200.0
2012-11-19 11:55:00,40.52,40.55,40.5,40.53,200600.0,28.7807,28.802,28.7665,28.7878,200600.0
2012-11-19 12:00:00,40.54,40.61,40.53,40.55,243000.0,28.7949,28.8446,28.7878,28.802,243000.0
2012-11-19 12:05:00,40.54,40.59,40.54,40.55,173100.0,28.7949,28.8304,28.7949,28.802,173100.0
2012-11-19 12:10:00,40.55,40.61,40.54,40.6,160700.0,28.802,28.8446,28.7949,28.8375,160700.0
2012-11-19 12:15:00,40.6,40.64,40.59,40.64,281300.0,28.8375,28.8659,28.8304,28.8659,281300.0
2012-11-19 12:20:00,40.64,40.64,40.59,40.62,342400.0,28.8659,28.8659,28.8304,28.8517,342400.0
2012-11-19 12:25:00,40.63,40.64,40.61,40.64,89400.0,28.8588,28.8659,28.8446,28.8659,89400.0
2012-11-19 12:30:00,40.64,40.68,40.63,40.67,203400.0,28.8659,28.8943,28.8588,28.8872,203400.0
2012-11-19 12:35:00,40.68,40.7,40.67,40.69,339200.0,28.8943,28.9085,28.8872,28.9014,339200.0
2012-11-19 12:40:00,40.68,40.7,40.68,40.68,253500.0,28.8943,28.9085,28.8943,28.8943,253500.0
2012-11-19 12:45:00,40.68,40.69,40.65,40.66,465100.0,28.8943,28.9014,28.873,28.8801,465100.0
2012-11-19 12:50:00,40.66,40.66,40.63,40.65,211100.0,28.8801,28.8801,28.8588,28.873,211100.0
2012-11-19 12:55:00,40.65,40.66,40.63,40.65,144600.0,28.873,28.8801,28.8588,28.873,144600.0
2012-11-19 13:00:00,40.64,40.7,40.63,40.68,196400.0,28.8659,28.9085,28.8588,28.8943,196400.0
2012-11-19 13:05:00,40.69,40.7,40.68,40.7,205300.0,28.9014,28.9085,28.8943,28.9085,205300.0
2012-11-19 13:10:00,40.7,40.7,40.66,40.66,240800.0,28.9085,28.9085,28.8801,28.8801,240800.0
2012-11-19 13:15:00,40.66,40.67,40.58,40.59,205800.0,28.8801,28.8872,28.8233,28.8304,205800.0
2012-11-19 13:20:00,40.59,40.61,40.57,40.61,172700.0,28.8304,28.8446,28.8162,28.8446,172700.0
2012-11-19 13:25:00,40.62,40.65,40.6,40.61,164200.0,28.8517,28.873,28.8375,28.8446,164200.0
2012-11-19 13:30:00,40.61,40.66,40.61,40.66,90500.0,28.8446,28.8801,28.8446,28.8801,90500.0
2012-11-19 13:35:00,40.66,40.66,40.56,40.56,163000.0,28.8801,28.8801,28.8091,28.8091,163000.0
2012-11-19 13:40:00,40.57,40.57,40.54,40.54,71800.0,28.8162,28.8162,28.7949,28.7949,71800.0
2012-11-19 13:45:00,40.55,40.55,40.49,40.52,152600.0,28.802,28.802,28.7594,28.7807,152600.0
2012-11-19 13:50:00,40.52,40.53,40.49,40.52,103100.0,28.7807,28.7878,28.7594,28.7807,103100.0
2012-11-19 13:55:00,40.52,40.53,40.46,40.48,146200.0,28.7807,28.7878,28.7381,28.7523,146200.0
2012-11-19 14:00:00,40.49,40.56,40.49,40.55,221100.0,28.7594,28.8091,28.7594,28.802,221100.0
2012-11-19 14:05:00,40.55,40.56,40.52,40.55,102800.0,28.802,28.8091,28.7807,28.802,102800.0
2012-11-19 14:10:00,40.54,40.56,40.53,40.56,102700.0,28.7949,28.8091,28.7878,28.8091,102700.0
2012-11-19 14:15:00,40.55,40.58,40.53,40.56,127500.0,28.802,28.8233,28.7878,28.8091,127500.0
2012-11-19 14:20:00,40.56,40.57,40.54,40.55,128200.0,28.8091,28.8162,28.7949,28.802,128200.0
2012-11-19 14:25:00,40.55,40.57,40.53,40.55,137100.0,28.802,28.8162,28.7878,28.802,137100.0
2012-11-19 14:30:00,40.55,40.56,40.53,40.55,78400.0,28.802,28.8091,28.7878,28.802,78400.0
2012-11-19 14:35:00,40.54,40.55,40.47,40.5,231900.0,28.7949,28.802,28.7452,28.7665,231900.0
2012-11-19 14:40:00,40.5,40.59,40.49,40.58,202300.0,28.7665,28.8304,28.7594,28.8233,202300.0
2012-11-19 14:45:00,40.58,40.66,40.57,40.65,244500.0,28.8233,28.8801,28.8162,28.873,244500.0
2012-11-19 14:50:00,40.65,40.66,40.6,40.6,107900.0,28.873,28.8801,28.8375,28.8375,107900.0
2012-11-19 14:55:00,40.61,40.64,40.59,40.63,115800.0,28.8446,28.8659,28.8304,28.8588,115800.0
2012-11-19 15:00:00,40.62,40.63,40.57,40.59,187300.0,28.8517,28.8588,28.8162,28.8304,187300.0
2012-11-19 15:05:00,40.59,40.59,40.55,40.56,103500.0,28.8304,28.8304,28.802,28.8091,103500.0
2012-11-19 15:10:00,40.55,40.63,40.55,40.59,168000.0,28.802,28.8588,28.802,28.8304,168000.0
2012-11-19 15:15:00,40.58,40.6,40.55,40.55,151900.0,28.8233,28.8375,28.802,28.802,151900.0
2012-11-19 15:20:00,40.57,40.6,40.56,40.57,143200.0,28.8162,28.8375,28.8091,28.8162,143200.0
2012-11-19 15:25:00,40.56,40.57,40.48,40.48,293100.0,28.8091,28.8162,28.7523,28.7523,293100.0
2012-11-19 15:30:00,40.49,40.5,40.44,40.46,467800.0,28.7594,28.7665,28.7239,28.7381,467800.0
2012-11-19 15:35:00,40.47,40.49,40.47,40.47,187300.0,28.7452,28.7594,28.7452,28.7452,187300.0
2012-11-19 15:40:00,40.47,40.5,40.43,40.43,430200.0,28.7452,28.7665,28.7168,28.7168,430200.0
2012-11-19 15:45:00,40.44,40.47,40.43,40.44,494600.0,28.7239,28.7452,28.7168,28.7239,494600.0
2012-11-19 15:50:00,40.44,40.5,40.41,40.49,828800.0,28.7239,28.7665,28.7025,28.7594,828800.0
2012-11-19 15:55:00,40.5,40.59,40.49,40.58,1602700.0,28.7665,28.8304,28.7594,28.8233,1602700.0
2012-11-20 09:30:00,40.33,40.51,40.26,40.43,750900.0,28.6457,28.7736,28.596,28.7168,750900.0
2012-11-20 09:35:00,40.44,40.44,40.26,40.29,259200.0,28.7239,28.7239,28.596,28.6173,259200.0
2012-11-20 09:40:00,40.3,40.37,40.25,40.33,444500.0,28.6244,28.6741,28.5889,28.6457,444500.0
2012-11-20 09:45:00,40.33,40.51,40.33,40.5,247700.0,28.6457,28.7736,28.6457,28.7665,247700.0
2012-11-20 09:50:00,40.51,40.62,40.46,40.59,350600.0,28.7736,28.8517,28.7381,28.8304,350600.0
2012-11-20 09:55:00,40.59,40.68,40.57,40.67,377000.0,28.8304,28.8943,28.8162,28.8872,377000.0
2012-11-20 10:00:00,40.66,40.7,40.63,40.69,302200.0,28.8801,28.9085,28.8588,28.9014,302200.0
2012-11-20 10:05:00,40.7,40.7,40.6,40.61,268400.0,28.9085,28.9085,28.8375,28.8446,268400.0
2012-11-20 10:10:00,40.61,40.7,40.59,40.68,525600.0,28.8446,28.9085,28.8304,28.8943,525600.0
2012-11-20 10:15:00,40.68,40.8,40.67,40.8,306100.0,28.8943,28.9796,28.8872,28.9796,306100.0
2012-11-20 10:20:00,40.8,40.82,40.76,40.8,161500.0,28.9796,28.9938,28.9511,28.9796,161500.0
2012-11-20 10:25:00,40.8,40.89,40.77,40.88,363700.0,28.9796,29.0435,28.9582,29.0364,363700.0
2012-11-20 10:30:00,40.88,40.94,40.86,40.93,257700.0,29.0364,29.079,29.0222,29.0719,257700.0
2012-11-20 10:35:00,40.93,41.0,40.91,40.99,262300.0,29.0719,29.1216,29.0577,29.1145,262300.0
2012-11-20 10:40:00,40.98,41.0,40.96,40.98,155300.0,29.1074,29.1216,29.0932,29.1074,155300.0
2012-11-20 10:45:00,40.98,41.02,40.95,40.96,393200.0,29.1074,29.1358,29.0861,29.0932,393200.0
2012-11-20 10:50:00,40.96,40.98,40.9,40.91,198700.0,29.0932,29.1074,29.0506,29.0577,198700.0
2012-11-20 10:55:00,40.91,40.93,40.87,40.87,93300.0,29.0577,29.0719,29.0293,29.0293,93300.0
2012-11-20 11:00:00,40.88,40.89,40.83,40.89,150700.0,29.0364,29.0435,29.0009,29.0435,150700.0
2012-11-20 11:05:00,40.89,40.9,40.81,40.84,199000.0,29.0435,29.0506,28.9867,29.008,199000.0
2012-11-20 11:10:00,40.85,40.89,40.83,40.88,103300.0,29.0151,29.0435,29.0009,29.0364,103300.0
2012-11-20 11:15:00,40.88,40.9,40.86,40.88,94900.0,29.0364,29.0506,29.0222,29.0364,94900.0
2012-11-20 11:20:00,40.89,40.93,40.87,40.93,127500.0,29.0435,29.0719,29.0293,29.0719,127500.0
2012-11-20 11:25:00,40.93,40.94,40.9,40.91,149100.0,29.0719,29.079,29.0506,29.0577,149100.0
2012-11-20 11:30:00,40.91,40.93,40.88,40.88,164400.0,29.0577,29.0719,29.0364,29.0364,164400.0
2012-11-20 11:35:00,40.88,40.9,40.84,40.85,96500.0,29.0364,29.0506,29.008,29.0151,96500.0
2012-11-20 11:40:00,40.85,40.93,40.84,40.93,84600.0,29.0151,29.0719,29.008,29.0719,84600.0
2012-11-20 11:45:00,40.92,40.96,40.91,40.94,116000.0,29.0648,29.0932,29.0577,29.079,116000.0
2012-11-20 11:50:00,40.93,41.0,40.89,40.98,132800.0,29.0719,29.1216,29.0435,29.1074,132800.0
2012-11-20 11:55:00,40.99,41.05,40.95,41.01,276500.0,29.1145,29.1571,29.0861,29.1287,276500.0
2012-11-20 12:00:00,41.02,41.13,41.02,41.11,187200.0,29.1358,29.214,29.1358,29.1997,187200.0
2012-11-20 12:05:00,41.12,41.13,41.07,41.1,152100.0,29.2068,29.214,29.1713,29.1926,152100.0
2012-11-20 12:10:00,41.11,41.14,41.05,41.05,181500.0,29.1997,29.2211,29.1571,29.1571,181500.0
2012-11-20 12:15:00,41.05,41.15,41.0,41.15,428700.0,29.1571,29.2282,29.1216,29.2282,428700.0
2012-11-20 12:20:00,41.14,41.18,41.13,41.14,229100.0,29.2211,29.2495,29.214,29.2211,229100.0
2012-11-20 12:25:00,41.15,41.15,41.04,41.05,213500.0,29.2282,29.2282,29.15,29.1571,213500.0
2012-11-20 12:30:00,41.04,41.06,40.97,41.0,125300.0,29.15,29.1642,29.1003,29.1216,125300.0
2012-11-20 12:35:00,41.0,41.0,40.93,40.93,169300.0,29.1216,29.1216,29.0719,29.0719,169300.0
2012-11-20 12:40:00,40.92,40.93,40.87,40.88,146000.0,29.0648,29.0719,29.0293,29.0364,146000.0
2012-11-20 12:45:00,40.88,40.9,40.84,40.89,83000.0,29.0364,29.0506,29.008,29.0435,83000.0
2012-11-20 12:50:00,40.88,40.94,40.87,40.92,89600.0,29.0364,29.079,29.0293,29.0648,89600.0
2012-11-20 12:55:00,40.93,40.98,40.92,40.94,94300.0,29.0719,29.1074,29.0648,29.079,94300.0
2012-11-20 13:00:00,40.93,40.94,40.82,40.85,96600.0,29.0719,29.079,28.9938,29.0151,96600.0
2012-11-20 13:05:00,40.85,40.86,40.75,40.75,172000.0,29.0151,29.0222,28.944,28.944,172000.0
2012-11-20 13:10:00,40.75,40.75,40.55,40.61,522000.0,28.944,28.944,28.802,28.8446,522000.0
2012-11-20 13:15:00,40.61,40.72,40.59,40.7,330100.0,28.8446,28.9227,28.8304,28.9085,330100.0
2012-11-20 13:20:00,40.7,40.75,40.69,40.73,101600.0,28.9085,28.944,28.9014,28.9298,101600.0
2012-11-20 13:25:00,40.73,40.73,40.52,40.52,331500.0,28.9298,28.9298,28.7807,28.7807,331500.0
2012-11-20 13:30:00,40.51,40.59,40.51,40.55,212700.0,28.7736,28.8304,28.7736,28.802,212700.0
2012-11-20 13:35:00,40.55,40.61,40.55,40.56,165700.0,28.802,28.8446,28.802,28.8091,165700.0
2012-11-20 13:40:00,40.57,40.58,40.48,40.48,209200.0,28.8162,28.8233,28.7523,28.7523,209200.0
2012-11-20 13:45:00,40.48,40.57,40.45,40.54,328000.0,28.7523,28.8162,28.731,28.7949,328000.0
2012-11-20 13:50:00,40.55,40.56,40.51,40.55,206100.0,28.802,28.8091,28.7736,28.802,206100.0
2012-11-20 13:55:00,40.55,40.56,40.51,40.55,257100.0,28.802,28.8091,28.7736,28.802,257100.0
2012-11-20 14:00:00,40.55,40.56,40.51,40.53,167700.0,28.802,28.8091,28.7736,28.7878,167700.0
2012-11-20 14:05:00,40.52,40.59,40.52,40.58,99500.0,28.7807,28.8304,28.7807,28.8233,99500.0
2012-11-20 14:10:00,40.58,40.68,40.58,40.66,114500.0,28.8233,28.8943,28.8233,28.8801,114500.0
2012-11-20 14:15:00,40.67,40.7,40.62,40.63,91500.0,28.8872,28.9085,28.8517,28.8588,91500.0
2012-11-20 14:20:00,40.63,40.69,40.62,40.63,110100.0,28.8588,28.9014,28.8517,28.8588,110100.0
2012-11-20 14:25:00,40.63,40.71,40.62,40.67,143700.0,28.8588,28.9156,28.8517,28.8872,143700.0
2012-11-20 14:30:00,40.67,40.67,40.61,40.62,91500.0,28.8872,28.8872,28.8446,28.8517,91500.0
2012-11-20 14:35:00,40.61,40.62,40.52,40.56,151600.0,28.8446,28.8517,28.7807,28.8091,151600.0
2012-11-20 14:40:00,40.56,40.58,40.54,40.54,66500.0,28.8091,28.8233,28.7949,28.7949,66500.0
2012-11-20 14:45:00,40.54,40.62,40.54,40.58,126000.0,28.7949,28.8517,28.7949,28.8233,126000.0
2012-11-20 14:50:00,40.58,40.61,40.57,40.59,111600.0,28.8233,28.8446,28.8162,28.8304,111600.0
2012-11-20 14:55:00,40.6,40.61,40.56,40.61,83600.0,28.8375,28.8446,28.8091,28.8446,83600.0
2012-11-20 15:00:00,40.61,40.7,40.6,40.67,144900.0,28.8446,28.9085,28.8375,28.8872,144900.0
2012-11-20 15:05:00,40.68,40.7,40.61,40.68,185800.0,28.8943,28.9085,28.8446,28.8943,185800.0
2012-11-20 15:10:00,40.67,40.71,40.62,40.67,584400.0,28.8872,28.9156,28.8517,28.8872,584400.0
2012-11-20 15:15:00,40.67,40.7,40.67,40.7,131400.0,28.8872,28.9085,28.8872,28.9085,131400.0
2012-11-20 15:20:00,40.7,40.7,40.65,40.68,240100.0,28.9085,28.9085,28.873,28.8943,240100.0
2012-11-20 15:25:00,40.68,40.68,40.59,40.65,202000.0,28.8943,28.8943,28.8304,28.873,202000.0
2012-11-20 15:30:00,40.66,40.7,40.64,40.66,227100.0,28.8801,28.9085,28.8659,28.8801,227100.0
2012-11-20 15:35:00,40.67,40.7,40.65,40.67,102300.0,28.8872,28.9085,28.873,28.8872,102300.0
2012-11-20 15:40:00,40.67,40.67,40.65,40.67,108400.0,28.8872,28.8872,28.873,28.8872,108400.0
2012-11-20 15:45:00,40.66,40.74,40.65,40.73,313000.0,28.8801,28.9369,28.873,28.9298,313000.0
2012-11-20 15:50:00,40.73,40.74,40.68,40.7,664700.0,28.9298,28.9369,28.8943,28.9085,664700.0
2012-11-20 15:55:00,40.69,40.72,40.69,40.7,920800.0,28.9014,28.9227,28.9014,28.9085,920800.0
2012-11-21 09:30:00,40.94,40.98,40.72,40.78,515300.0,29.079,29.1074,28.9227,28.9654,515300.0
2012-11-21 09:35:00,40.78,40.79,40.66,40.68,332400.0,28.9654,28.9725,28.8801,28.8943,332400.0
2012-11-21 09:40:00,40.68,40.73,40.67,40.68,292800.0,28.8943,28.9298,28.8872,28.8943,292800.0
2012-11-21 09:45:00,40.67,40.76,40.67,40.73,234600.0,28.8872,28.9511,28.8872,28.9298,234600.0
2012-11-21 09:50:00,40.73,40.8,40.69,40.74,574600.0,28.9298,28.9796,28.9014,28.9369,574600.0
2012-11-21 09:55:00,40.72,40.75,40.67,40.69,176500.0,28.9227,28.944,28.8872,28.9014,176500.0
2012-11-21 10:00:00,40.69,40.7,40.61,40.62,217600.0,28.9014,28.9085,28.8446,28.8517,217600.0
2012-11-21 10:05:00,40.63,40.65,40.51,40.53,175800.0,28.8588,28.873,28.7736,28.7878,175800.0
2012-11-21 10:10:00,40.52,40.62,40.52,40.55,116300.0,28.7807,28.8517,28.7807,28.802,116300.0
2012-11-21 10:15:00,40.56,40.63,40.53,40.57,149300.0,28.8091,28.8588,28.7878,28.8162,149300.0
2012-11-21 10:20:00,40.58,40.63,40.55,40.55,444400.0,28.8233,28.8588,28.802,28.802,444400.0
2012-11-21 10:25:00,40.55,40.56,40.5,40.53,175100.0,28.802,28.8091,28.7665,28.7878,175100.0
2012-11-21 10:30:00,40.53,40.55,40.47,40.55,186300.0,28.7878,28.802,28.7452,28.802,186300.0
2012-11-21 10:35:00,40.55,40.55,40.5,40.52,520200.0,28.802,28.802,28.7665,28.7807,520200.0
2012-11-21 10:40:00,40.52,40.54,40.5,40.52,366600.0,28.7807,28.7949,28.7665,28.7807,366600.0
2012-11-21 10:45:00,40.53,40.55,40.5,40.52,155900.0,28.7878,28.802,28.7665,28.7807,155900.0
2012-11-21 10:50:00,40.53,40.55,40.5,40.52,92400.0,28.7878,28.802,28.7665,28.7807,92400.0
2012-11-21 10:55:00,40.51,40.55,40.5,40.54,107600.0,28.7736,28.802,28.7665,28.7949,107600.0
2012-11-21 11:00:00,40.54,40.56,40.52,40.52,69400.0,28.7949,28.8091,28.7807,28.7807,69400.0
2012-11-21 11:05:00,40.53,40.57,40.51,40.55,128200.0,28.7878,28.8162,28.7736,28.802,128200.0
2012-11-21 11:10:00,40.55,40.57,40.53,40.55,81500.0,28.802,28.8162,28.7878,28.802,81500.0
2012-11-21 11:15:00,40.55,40.56,40.51,40.51,78300.0,28.802,28.8091,28.7736,28.7736,78300.0
2012-11-21 11:20:00,40.51,40.51,40.44,40.46,202300.0,28.7736,28.7736,28.7239,28.7381,202300.0
2012-11-21 11:25:00,40.47,40.52,40.46,40.52,190200.0,28.7452,28.7807,28.7381,28.7807,190200.0
2012-11-21 11:30:00,40.52,40.52,40.49,40.5,85000.0,28.7807,28.7807,28.7594,28.7665,85000.0
2012-11-21 11:35:00,40.5,40.52,40.49,40.5,86800.0,28.7665,28.7807,28.7594,28.7665,86800.0
2012-11-21 11:40:00,40.5,40.53,40.49,40.53,158200.0,28.7665,28.7878,28.7594,28.7878,158200.0
2012-11-21 11:45:00,40.52,40.54,40.4,40.4,151400.0,28.7807,28.7949,28.6954,28.6954,151400.0
2012-11-21 11:50:00,40.4,40.42,40.35,40.35,138500.0,28.6954,28.7096,28.6599,28.6599,138500.0
2012-11-21 11:55:00,40.35,40.39,40.35,40.37,135700.0,28.6599,28.6883,28.6599,28.6741,135700.0
2012-11-21 12:00:00,40.37,40.4,40.36,40.37,119700.0,28.6741,28.6954,28.667,28.6741,119700.0
2012-11-21 12:05:00,40.38,40.41,40.35,40.36,90500.0,28.6812,28.7025,28.6599,28.667,90500.0
2012-11-21 12:10:00,40.35,40.41,40.35,40.39,119500.0,28.6599,28.7025,28.6599,28.6883,119500.0
2012-11-21 12:15:00,40.39,40.42,40.37,40.37,50200.0,28.6883,28.7096,28.6741,28.6741,50200.0
2012-11-21 12:20:00,40.38,40.43,40.37,40.4,90000.0,28.6812,28.7168,28.6741,28.6954,90000.0
2012-11-21 12:25:00,40.4,40.48,40.4,40.48,93800.0,28.6954,28.7523,28.6954,28.7523,93800.0
2012-11-21 12:30:00,40.47,40.52,40.45,40.51,100800.0,28.7452,28.7807,28.731,28.7736,100800.0
2012-11-21 12:35:00,40.51,40.52,40.46,40.48,93500.0,28.7736,28.7807,28.7381,28.7523,93500.0
2012-11-21 12:40:00,40.48,40.56,40.48,40.56,90200.0,28.7523,28.8091,28.7523,28.8091,90200.0
2012-11-21 12:45:00,40.56,40.61,40.55,40.6,149700.0,28.8091,28.8446,28.802,28.8375,149700.0
2012-11-21 12:50:00,40.6,40.63,40.59,40.62,126300.0,28.8375,28.8588,28.8304,28.8517,126300.0
2012-11-21 12:55:00,40.61,40.64,40.58,40.61,118900.0,28.8446,28.8659,28.8233,28.8446,118900.0
2012-11-21 13:00:00,40.63,40.64,40.62,40.63,94700.0,28.8588,28.8659,28.8517,28.8588,94700.0
2012-11-21 13:05:00,40.63,40.68,40.62,40.68,98800.0,28.8588,28.8943,28.8517,28.8943,98800.0
2012-11-21 13:10:00,40.67,40.69,40.63,40.66,281700.0,28.8872,28.9014,28.8588,28.8801,281700.0
2012-11-21 13:15:00,40.65,40.66,40.63,40.64,76400.0,28.873,28.8801,28.8588,28.8659,76400.0
2012-11-21 13:20:00,40.65,40.65,40.6,40.61,56300.0,28.873,28.873,28.8375,28.8446,56300.0
2012-11-21 13:25:00,40.62,40.62,40.6,40.61,85900.0,28.8517,28.8517,28.8375,28.8446,85900.0
2012-11-21 13:30:00,40.61,40.66,40.61,40.65,62800.0,28.8446,28.8801,28.8446,28.873,62800.0
2012-11-21 13:35:00,40.65,40.7,40.64,40.69,83800.0,28.873,28.9085,28.8659,28.9014,83800.0
2012-11-21 13:40:00,40.69,40.71,40.68,40.71,137400.0,28.9014,28.9156,28.8943,28.9156,137400.0
2012-11-21 13:45:00,40.71,40.73,40.7,40.72,140800.0,28.9156,28.9298,28.9085,28.9227,140800.0
2012-11-21 13:50:00,40.72,40.75,40.72,40.75,194700.0,28.9227,28.944,28.9227,28.944,194700.0
2012-11-21 13:55:00,40.75,40.76,40.72,40.73,100900.0,28.944,28.9511,28.9227,28.9298,100900.0
2012-11-21 14:00:00,40.73,40.75,40.69,40.71,72300.0,28.9298,28.944,28.9014,28.9156,72300.0
2012-11-21 14:05:00,40.71,40.72,40.69,40.72,90700.0,28.9156,28.9227,28.9014,28.9227,90700.0
2012-11-21 14:10:00,40.72,40.73,40.65,40.65,87600.0,28.9227,28.9298,28.873,28.873,87600.0
2012-11-21 14:15:00,40.65,40.66,40.63,40.63,42800.0,28.873,28.8801,28.8588,28.8588,42800.0
2012-11-21 14:20:00,40.63,40.65,40.59,40.59,59400.0,28.8588,28.873,28.8304,28.8304,59400.0
2012-11-21 14:25:00,40.59,40.62,40.55,40.62,157400.0,28.8304,28.8517,28.802,28.8517,157400.0
2012-11-21 14:30:00,40.63,40.64,40.59,40.64,75700.0,28.8588,28.8659,28.8304,28.8659,75700.0
2012-11-21 14:35:00,40.64,40.68,40.64,40.65,85500.0,28.8659,28.8943,28.8659,28.873,85500.0
2012-11-21 14:40:00,40.65,40.69,40.64,40.69,67200.0,28.873,28.9014,28.8659,28.9014,67200.0
2012-11-21 14:45:00,40.69,40.7,40.66,40.68,62400.0,28.9014,28.9085,28.8801,28.8943,62400.0
2012-11-21 14:50:00,40.68,40.7,40.66,40.67,63700.0,28.8943,28.9085,28.8801,28.8872,63700.0
2012-11-21 14:55:00,40.67,40.68,40.65,40.66,59000.0,28.8872,28.8943,28.873,28.8801,59000.0
2012-11-21 15:00:00,40.65,40.67,40.62,40.66,161500.0,28.873,28.8872,28.8517,28.8801,161500.0
2012-11-21 15:05:00,40.65,40.73,40.64,40.73,106600.0,28.873,28.9298,28.8659,28.9298,106600.0
2012-11-21 15:10:00,40.72,40.73,40.66,40.69,215700.0,28.9227,28.9298,28.8801,28.9014,215700.0
2012-11-21 15:15:00,40.69,40.73,40.68,40.73,58300.0,28.9014,28.9298,28.8943,28.9298,58300.0
2012-11-21 15:20:00,40.72,40.74,40.64,40.66,133500.0,28.9227,28.9369,28.8659,28.8801,133500.0
2012-11-21 15:25:00,40.66,40.67,40.61,40.63,77300.0,28.8801,28.8872,28.8446,28.8588,77300.0
2012-11-21 15:30:00,40.63,40.65,40.6,40.62,102300.0,28.8588,28.873,28.8375,28.8517,102300.0
2012-11-21 15:35:00,40.62,40.65,40.6,40.61,132100.0,28.8517,28.873,28.8375,28.8446,132100.0
2012-11-21 15:40:00,40.61,40.63,40.59,40.59,97500.0,28.8446,28.8588,28.8304,28.8304,97500.0
2012-11-21 15:45:00,40.59,40.64,40.58,40.63,165100.0,28.8304,28.8659,28.8233,28.8588,165100.0
2012-11-21 15:50:00,40.63,40.66,40.58,40.64,340500.0,28.8588,28.8801,28.8233,28.8659,340500.0
2012-11-21 15:55:00,40.65,40.73,40.64,40.73,529500.0,28.873,28.9298,28.8659,28.9298,529500.0
2012-11-23 09:30:00,41.1,41.14,41.0,41.09,367700.0,29.1926,29.2211,29.1216,29.1855,367700.0
2012-11-23 09:35:00,41.09,41.13,40.97,40.98,322000.0,29.1855,29.214,29.1003,29.1074,322000.0
2012-11-23 09:40:00,40.98,41.07,40.98,41.04,190900.0,29.1074,29.1713,29.1074,29.15,190900.0
2012-11-23 09:45:00,41.04,41.05,40.98,41.04,270200.0,29.15,29.1571,29.1074,29.15,270200.0
2012-11-23 09:50:00,41.04,41.09,41.02,41.03,187600.0,29.15,29.1855,29.1358,29.1429,187600.0
2012-11-23 09:55:00,41.03,41.11,41.02,41.08,572900.0,29.1429,29.1997,29.1358,29.1784,572900.0
2012-11-23 10:00:00,41.08,41.12,41.06,41.08,303200.0,29.1784,29.2068,29.1642,29.1784,303200.0
2012-11-23 10:05:00,41.08,41.11,41.03,41.06,128600.0,29.1784,29.1997,29.1429,29.1642,128600.0
2012-11-23 10:10:00,41.06,41.13,41.05,41.13,87300.0,29.1642,29.214,29.1571,29.214,87300.0
2012-11-23 10:15:00,41.13,41.15,41.09,41.15,178000.0,29.214,29.2282,29.1855,29.2282,178000.0
2012-11-23 10:20:00,41.15,41.18,41.14,41.16,116000.0,29.2282,29.2495,29.2211,29.2353,116000.0
2012-11-23 10:25:00,41.16,41.2,41.14,41.15,135200.0,29.2353,29.2637,29.2211,29.2282,135200.0
2012-11-23 10:30:00,41.16,41.2,41.12,41.13,84000.0,29.2353,29.2637,29.2068,29.214,84000.0
2012-11-23 10:35:00,41.13,41.19,41.13,41.17,117800.0,29.214,29.2566,29.214,29.2424,117800.0
2012-11-23 10:40:00,41.18,41.19,41.17,41.18,126900.0,29.2495,29.2566,29.2424,29.2495,126900.0
2012-11-23 10:45:00,41.18,41.22,41.17,41.2,142800.0,29.2495,29.2779,29.2424,29.2637,142800.0
2012-11-23 10:50:00,41.19,41.21,41.15,41.15,134100.0,29.2566,29.2708,29.2282,29.2282,134100.0
2012-11-23 10:55:00,41.15,41.18,41.1,41.13,176400.0,29.2282,29.2495,29.1926,29.214,176400.0
2012-11-23 11:00:00,41.13,41.17,41.11,41.11,95900.0,29.214,29.2424,29.1997,29.1997,95900.0
2012-11-23 11:05:00,41.11,41.12,41.06,41.09,225400.0,29.1997,29.2068,29.1642,29.1855,225400.0
2012-11-23 11:10:00,41.09,41.1,41.08,41.08,51600.0,29.1855,29.1926,29.1784,29.1784,51600.0
2012-11-23 11:15:00,41.08,41.09,41.04,41.04,116100.0,29.1784,29.1855,29.15,29.15,116100.0
2012-11-23 11:20:00,41.04,41.09,41.04,41.09,102200.0,29.15,29.1855,29.15,29.1855,102200.0
2012-11-23 11:25:00,41.09,41.09,41.0,41.01,95700.0,29.1855,29.1855,29.1216,29.1287,95700.0
2012-11-23 11:30:00,41.02,41.05,41.02,41.05,97200.0,29.1358,29.1571,29.1358,29.1571,97200.0
2012-11-23 11:35:00,41.04,41.05,41.03,41.04,48900.0,29.15,29.1571,29.1429,29.15,48900.0
2012-11-23 11:40:00,41.03,41.04,41.02,41.03,62500.0,29.1429,29.15,29.1358,29.1429,62500.0
2012-11-23 11:45:00,41.02,41.05,41.02,41.04,69700.0,29.1358,29.1571,29.1358,29.15,69700.0
2012-11-23 11:50:00,41.04,41.05,41.01,41.01,71800.0,29.15,29.1571,29.1287,29.1287,71800.0
2012-11-23 11:55:00,41.01,41.04,41.01,41.04,70400.0,29.1287,29.15,29.1287,29.15,70400.0
2012-11-23 12:00:00,41.04,41.09,41.02,41.02,139500.0,29.15,29.1855,29.1358,29.1358,139500.0
2012-11-23 12:05:00,41.02,41.05,41.01,41.03,103900.0,29.1358,29.1571,29.1287,29.1429,103900.0
2012-11-23 12:10:00,41.02,41.05,41.02,41.02,64500.0,29.1358,29.1571,29.1358,29.1358,64500.0
2012-11-23 12:15:00,41.02,41.03,40.99,40.99,77300.0,29.1358,29.1429,29.1145,29.1145,77300.0
2012-11-23 12:20:00,40.99,41.04,40.99,41.03,89300.0,29.1145,29.15,29.1145,29.1429,89300.0
2012-11-23 12:25:00,41.02,41.05,41.02,41.05,82400.0,29.1358,29.1571,29.1358,29.1571,82400.0
2012-11-23 12:30:00,41.05,41.07,41.04,41.06,121000.0,29.1571,29.1713,29.15,29.1642,121000.0
2012-11-23 12:35:00,41.06,41.12,41.04,41.12,170900.0,29.1642,29.2068,29.15,29.2068,170900.0
2012-11-23 12:40:00,41.12,41.13,41.07,41.09,170600.0,29.2068,29.214,29.1713,29.1855,170600.0
2012-11-23 12:45:00,41.1,41.14,41.08,41.11,218900.0,29.1926,29.2211,29.1784,29.1997,218900.0
2012-11-23 12:50:00,41.11,41.12,41.05,41.09,367500.0,29.1997,29.2068,29.1571,29.1855,367500.0
2012-11-23 12:55:00,41.08,41.09,41.04,41.07,1059800.0,29.1784,29.1855,29.15,29.1713,1059800.0
2012-11-26 09:30:00,40.79,40.81,40.27,40.29,1208300.0,28.9725,28.9867,28.6031,28.6173,1208300.0
2012-11-26 09:35:00,40.28,40.4,40.1,40.13,1269100.0,28.6102,28.6954,28.4824,28.5037,1269100.0
2012-11-26 09:40:00,40.13,40.29,40.09,40.25,671300.0,28.5037,28.6173,28.4753,28.5889,671300.0
2012-11-26 09:45:00,40.25,40.31,40.23,40.29,432600.0,28.5889,28.6315,28.5747,28.6173,432600.0
2012-11-26 09:50:00,40.3,40.41,40.29,40.38,356500.0,28.6244,28.7025,28.6173,28.6812,356500.0
2012-11-26 09:55:00,40.39,40.46,40.35,40.44,431500.0,28.6883,28.7381,28.6599,28.7239,431500.0
2012-11-26 10:00:00,40.44,40.49,40.38,40.47,519100.0,28.7239,28.7594,28.6812,28.7452,519100.0
2012-11-26 10:05:00,40.47,40.47,40.36,40.4,221100.0,28.7452,28.7452,28.667,28.6954,221100.0
2012-11-26 10:10:00,40.41,40.41,40.32,40.36,220100.0,28.7025,28.7025,28.6386,28.667,220100.0
2012-11-26 10:15:00,40.36,40.44,40.36,40.43,202800.0,28.667,28.7239,28.667,28.7168,202800.0
2012-11-26 10:20:00,40.44,40.45,40.39,40.39,206600.0,28.7239,28.731,28.6883,28.6883,206600.0
2012-11-26 10:25:00,40.39,40.41,40.37,40.37,193300.0,28.6883,28.7025,28.6741,28.6741,193300.0
2012-11-26 10:30:00,40.37,40.4,40.34,40.35,158800.0,28.6741,28.6954,28.6528,28.6599,158800.0
2012-11-26 10:35:00,40.34,40.35,40.32,40.33,182600.0,28.6528,28.6599,28.6386,28.6457,182600.0
2012-11-26 10:40:00,40.34,40.36,40.32,40.33,132000.0,28.6528,28.667,28.6386,28.6457,132000.0
2012-11-26 10:45:00,40.33,40.35,40.32,40.34,150800.0,28.6457,28.6599,28.6386,28.6528,150800.0
2012-11-26 10:50:00,40.34,40.35,40.31,40.32,158100.0,28.6528,28.6599,28.6315,28.6386,158100.0
2012-11-26 10:55:00,40.32,40.33,40.26,40.27,208500.0,28.6386,28.6457,28.596,28.6031,208500.0
2012-11-26 11:00:00,40.27,40.29,40.25,40.28,278700.0,28.6031,28.6173,28.5889,28.6102,278700.0
2012-11-26 11:05:00,40.27,40.33,40.27,40.29,279900.0,28.6031,28.6457,28.6031,28.6173,279900.0
2012-11-26 11:10:00,40.29,40.3,40.26,40.27,296000.0,28.6173,28.6244,28.596,28.6031,296000.0
2012-11-26 11:15:00,40.27,40.32,40.27,40.31,286500.0,28.6031,28.6386,28.6031,28.6315,286500.0
2012-11-26 11:20:00,40.3,40.32,40.28,40.31,221800.0,28.6244,28.6386,28.6102,28.6315,221800.0
2012-11-26 11:25:00,40.31,40.34,40.29,40.31,350400.0,28.6315,28.6528,28.6173,28.6315,350400.0
2012-11-26 11:30:00,40.31,40.33,40.27,40.29,265300.0,28.6315,28.6457,28.6031,28.6173,265300.0
2012-11-26 11:35:00,40.3,40.32,40.29,40.3,212400.0,28.6244,28.6386,28.6173,28.6244,212400.0
2012-11-26 11:40:00,40.31,40.35,40.27,40.33,242600.0,28.6315,28.6599,28.6031,28.6457,242600.0
2012-11-26 11:45:00,40.34,40.39,40.33,40.38,213900.0,28.6528,28.6883,28.6457,28.6812,213900.0
2012-11-26 11:50:00,40.38,40.38,40.3,40.3,289000.0,28.6812,28.6812,28.6244,28.6244,289000.0
2012-11-26 11:55:00,40.3,40.31,40.27,40.31,260400.0,28.6244,28.6315,28.6031,28.6315,260400.0
2012-11-26 12:00:00,40.31,40.36,40.3,40.35,123200.0,28.6315,28.667,28.6244,28.6599,123200.0
2012-11-26 12:05:00,40.35,40.37,40.34,40.36,136300.0,28.6599,28.6741,28.6528,28.667,136300.0
2012-11-26 12:10:00,40.35,40.37,40.34,40.34,83200.0,28.6599,28.6741,28.6528,28.6528,83200.0
2012-11-26 12:15:00,40.35,40.38,40.33,40.36,104300.0,28.6599,28.6812,28.6457,28.667,104300.0
2012-11-26 12:20:00,40.36,40.39,40.36,40.38,76700.0,28.667,28.6883,28.667,28.6812,76700.0
2012-11-26 12:25:00,40.37,40.38,40.34,40.34,75400.0,28.6741,28.6812,28.6528,28.6528,75400.0
2012-11-26 12:30:00,40.35,40.4,40.34,40.37,156400.0,28.6599,28.6954,28.6528,28.6741,156400.0
2012-11-26 12:35:00,40.37,40.44,40.36,40.44,194400.0,28.6741,28.7239,28.667,28.7239,194400.0
2012-11-26 12:40:00,40.44,40.45,40.4,40.42,150900.0,28.7239,28.731,28.6954,28.7096,150900.0
2012-11-26 12:45:00,40.41,40.45,40.41,40.44,65700.0,28.7025,28.731,28.7025,28.7239,65700.0
2012-11-26 12:50:00,40.44,40.46,40.41,40.46,105900.0,28.7239,28.7381,28.7025,28.7381,105900.0
2012-11-26 12:55:00,40.46,40.47,40.42,40.46,82400.0,28.7381,28.7452,28.7096,28.7381,82400.0
2012-11-26 13:00:00,40.45,40.48,40.45,40.47,54000.0,28.731,28.7523,28.731,28.7452,54000.0
2012-11-26 13:05:00,40.48,40.5,40.47,40.5,102700.0,28.7523,28.7665,28.7452,28.7665,102700.0
2012-11-26 13:10:00,40.5,40.52,40.48,40.49,181700.0,28.7665,28.7807,28.7523,28.7594,181700.0
2012-11-26 13:15:00,40.5,40.54,40.48,40.53,234600.0,28.7665,28.7949,28.7523,28.7878,234600.0
2012-11-26 13:20:00,40.53,40.55,40.5,40.52,122300.0,28.7878,28.802,28.7665,28.7807,122300.0
2012-11-26 13:25:00,40.52,40.54,40.51,40.53,69800.0,28.7807,28.7949,28.7736,28.7878,69800.0
2012-11-26 13:30:00,40.53,40.58,40.53,40.57,130300.0,28.7878,28.8233,28.7878,28.8162,130300.0
2012-11-26 13:35:00,40.57,40.6,40.56,40.58,122800.0,28.8162,28.8375,28.8091,28.8233,122800.0
2012-11-26 13:40:00,40.58,40.58,40.49,40.53,139800.0,28.8233,28.8233,28.7594,28.7878,139800.0
2012-11-26 13:45:00,40.53,40.53,40.47,40.5,109100.0,28.7878,28.7878,28.7452,28.7665,109100.0
2012-11-26 13:50:00,40.5,40.54,40.49,40.52,88500.0,28.7665,28.7949,28.7594,28.7807,88500.0
2012-11-26 13:55:00,40.52,40.55,40.51,40.54,69800.0,28.7807,28.802,28.7736,28.7949,69800.0
2012-11-26 14:00:00,40.54,40.54,40.52,40.53,94900.0,28.7949,28.7949,28.7807,28.7878,94900.0
2012-11-26 14:05:00,40.54,40.57,40.53,40.56,99800.0,28.7949,28.8162,28.7878,28.8091,99800.0
2012-11-26 14:10:00,40.57,40.58,40.54,40.55,86400.0,28.8162,28.8233,28.7949,28.802,86400.0
2012-11-26 14:15:00,40.55,40.59,40.53,40.54,83800.0,28.802,28.8304,28.7878,28.7949,83800.0
2012-11-26 14:20:00,40.53,40.57,40.52,40.52,78300.0,28.7878,28.8162,28.7807,28.7807,78300.0
2012-11-26 14:25:00,40.51,40.55,40.5,40.54,140200.0,28.7736,28.802,28.7665,28.7949,140200.0
2012-11-26 14:30:00,40.55,40.59,40.54,40.58,95900.0,28.802,28.8304,28.7949,28.8233,95900.0
2012-11-26 14:35:00,40.58,40.6,40.57,40.59,128800.0,28.8233,28.8375,28.8162,28.8304,128800.0
2012-11-26 14:40:00,40.59,40.6,40.58,40.59,50700.0,28.8304,28.8375,28.8233,28.8304,50700.0
2012-11-26 14:45:00,40.58,40.59,40.56,40.58,94700.0,28.8233,28.8304,28.8091,28.8233,94700.0
2012-11-26 14:50:00,40.58,40.65,40.58,40.64,154300.0,28.8233,28.873,28.8233,28.8659,154300.0
2012-11-26 14:55:00,40.64,40.65,40.62,40.64,106100.0,28.8659,28.873,28.8517,28.8659,106100.0
2012-11-26 15:00:00,40.64,40.69,40.62,40.67,318100.0,28.8659,28.9014,28.8517,28.8872,318100.0
2012-11-26 15:05:00,40.66,40.7,40.66,40.7,173200.0,28.8801,28.9085,28.8801,28.9085,173200.0
2012-11-26 15:10:00,40.69,40.71,40.68,40.69,135600.0,28.9014,28.9156,28.8943,28.9014,135600.0
2012-11-26 15:15:00,40.69,40.71,40.66,40.69,150900.0,28.9014,28.9156,28.8801,28.9014,150900.0
2012-11-26 15:20:00,40.68,40.74,40.66,40.73,152600.0,28.8943,28.9369,28.8801,28.9298,152600.0
2012-11-26 15:25:00,40.73,40.74,40.71,40.72,59700.0,28.9298,28.9369,28.9156,28.9227,59700.0
2012-11-26 15:30:00,40.71,40.73,40.66,40.73,158100.0,28.9156,28.9298,28.8801,28.9298,158100.0
2012-11-26 15:35:00,40.72,40.73,40.68,40.72,135900.0,28.9227,28.9298,28.8943,28.9227,135900.0
2012-11-26 15:40:00,40.71,40.76,40.71,40.74,216100.0,28.9156,28.9511,28.9156,28.9369,216100.0
2012-11-26 15:45:00,40.75,40.78,40.74,40.78,187800.0,28.944,28.9654,28.9369,28.9654,187800.0
2012-11-26 15:50:00,40.77,40.8,40.74,40.77,352700.0,28.9582,28.9796,28.9369,28.9582,352700.0
2012-11-26 15:55:00,40.77,40.88,40.77,40.88,865400.0,28.9582,29.0364,28.9582,29.0364,865400.0
2012-11-27 09:30:00,40.87,41.06,40.82,40.9,595600.0,29.0293,29.1642,28.9938,29.0506,595600.0
2012-11-27 09:35:00,40.91,40.95,40.81,40.93,388600.0,29.0577,29.0861,28.9867,29.0719,388600.0
2012-11-27 09:40:00,40.93,41.07,40.93,41.07,329600.0,29.0719,29.1713,29.0719,29.1713,329600.0
2012-11-27 09:45:00,41.07,41.14,41.01,41.14,427100.0,29.1713,29.2211,29.1287,29.2211,427100.0
2012-11-27 09:50:00,41.14,41.15,41.05,41.12,323600.0,29.2211,29.2282,29.1571,29.2068,323600.0
2012-11-27 09:55:00,41.12,41.18,41.07,41.17,149600.0,29.2068,29.2495,29.1713,29.2424,149600.0
2012-11-27 10:00:00,41.16,41.2,41.05,41.08,311300.0,29.2353,29.2637,29.1571,29.1784,311300.0
2012-11-27 10:05:00,41.08,41.14,41.03,41.13,267100.0,29.1784,29.2211,29.1429,29.214,267100.0
2012-11-27 10:10:00,41.13,41.14,40.96,40.97,316100.0,29.214,29.2211,29.0932,29.1003,316100.0
2012-11-27 10:15:00,40.96,41.0,40.91,40.96,440100.0,29.0932,29.1216,29.0577,29.0932,440100.0
2012-11-27 10:20:00,40.95,40.97,40.86,40.87,417700.0,29.0861,29.1003,29.0222,29.0293,417700.0
2012-11-27 10:25:00,40.88,40.92,40.84,40.88,249200.0,29.0364,29.0648,29.008,29.0364,249200.0
2012-11-27 10:30:00,40.88,40.92,40.81,40.92,385400.0,29.0364,29.0648,28.9867,29.0648,385400.0
2012-11-27 10:35:00,40.92,40.97,40.87,40.95,358800.0,29.0648,29.1003,29.0293,29.0861,358800.0
2012-11-27 10:40:00,40.95,41.02,40.95,41.0,268900.0,29.0861,29.1358,29.0861,29.1216,268900.0
2012-11-27 10:45:00,41.01,41.08,40.97,41.08,255300.0,29.1287,29.1784,29.1003,29.1784,255300.0
2012-11-27 10:50:00,41.07,41.1,41.0,41.09,192100.0,29.1713,29.1926,29.1216,29.1855,192100.0
2012-11-27 10:55:00,41.09,41.09,41.02,41.05,119700.0,29.1855,29.1855,29.1358,29.1571,119700.0
2012-11-27 11:00:00,41.05,41.09,41.04,41.07,99700.0,29.1571,29.1855,29.15,29.1713,99700.0
2012-11-27 11:05:00,41.06,41.07,41.02,41.03,118100.0,29.1642,29.1713,29.1358,29.1429,118100.0
2012-11-27 11:10:00,41.03,41.06,41.03,41.03,64400.0,29.1429,29.1642,29.1429,29.1429,64400.0
2012-11-27 11:15:00,41.03,41.05,41.03,41.04,78500.0,29.1429,29.1571,29.1429,29.15,78500.0
2012-11-27 11:20:00,41.03,41.05,40.92,41.03,432500.0,29.1429,29.1571,29.0648,29.1429,432500.0
2012-11-27 11:25:00,41.02,41.09,41.0,41.08,219000.0,29.1358,29.1855,29.1216,29.1784,219000.0
2012-11-27 11:30:00,41.07,41.09,41.03,41.04,135100.0,29.1713,29.1855,29.1429,29.15,135100.0
2012-11-27 11:35:00,41.04,41.14,41.03,41.14,227900.0,29.15,29.2211,29.1429,29.2211,227900.0
2012-11-27 11:40:00,41.14,41.15,41.07,41.15,207700.0,29.2211,29.2282,29.1713,29.2282,207700.0
2012-11-27 11:45:00,41.15,41.15,41.1,41.14,108100.0,29.2282,29.2282,29.1926,29.2211,108100.0
2012-11-27 11:50:00,41.14,41.2,41.13,41.17,233600.0,29.2211,29.2637,29.214,29.2424,233600.0
2012-11-27 11:55:00,41.17,41.2,41.13,41.14,143600.0,29.2424,29.2637,29.214,29.2211,143600.0
2012-11-27 12:00:00,41.14,41.18,41.12,41.14,155500.0,29.2211,29.2495,29.2068,29.2211,155500.0
2012-11-27 12:05:00,41.15,41.16,41.13,41.14,66400.0,29.2282,29.2353,29.214,29.2211,66400.0
2012-11-27 12:10:00,41.15,41.16,41.07,41.07,86500.0,29.2282,29.2353,29.1713,29.1713,86500.0
2012-11-27 12:15:00,41.08,41.12,41.06,41.1,143800.0,29.1784,29.2068,29.1642,29.1926,143800.0
2012-11-27 12:20:00,41.1,41.11,41.05,41.06,89600.0,29.1926,29.1997,29.1571,29.1642,89600.0
2012-11-27 12:25:00,41.07,41.09,41.05,41.05,91500.0,29.1713,29.1855,29.1571,29.1571,91500.0
2012-11-27 12:30:00,41.05,41.06,40.97,40.98,211200.0,29.1571,29.1642,29.1003,29.1074,211200.0
2012-11-27 12:35:00,40.98,41.01,40.98,41.01,77100.0,29.1074,29.1287,29.1074,29.1287,77100.0
2012-11-27 12:40:00,41.01,41.05,40.98,40.98,109300.0,29.1287,29.1571,29.1074,29.1074,109300.0
2012-11-27 12:45:00,40.97,41.01,40.97,41.0,88400.0,29.1003,29.1287,29.1003,29.1216,88400.0
2012-11-27 12:50:00,40.99,41.01,40.92,40.93,87800.0,29.1145,29.1287,29.0648,29.0719,87800.0
2012-11-27 12:55:00,40.92,40.97,40.91,40.96,86500.0,29.0648,29.1003,29.0577,29.0932,86500.0
2012-11-27 13:00:00,40.96,40.97,40.88,40.91,128300.0,29.0932,29.1003,29.0364,29.0577,128300.0
2012-11-27 13:05:00,40.92,40.96,40.91,40.94,76400.0,29.0648,29.0932,29.0577,29.079,76400.0
2012-11-27 13:10:00,40.94,40.96,40.94,40.96,51300.0,29.079,29.0932,29.079,29.0932,51300.0
2012-11-27 13:15:00,40.95,41.0,40.94,41.0,121800.0,29.0861,29.1216,29.079,29.1216,121800.0
2012-11-27 13:20:00,41.0,41.0,40.96,40.98,86100.0,29.1216,29.1216,29.0932,29.1074,86100.0
2012-11-27 13:25:00,40.97,40.98,40.92,40.97,158900.0,29.1003,29.1074,29.0648,29.1003,158900.0
2012-11-27 13:30:00,40.96,41.04,40.96,41.0,266200.0,29.0932,29.15,29.0932,29.1216,266200.0
2012-11-27 13:35:00,41.0,41.03,40.99,41.01,198600.0,29.1216,29.1429,29.1145,29.1287,198600.0
2012-11-27 13:40:00,41.01,41.04,40.99,41.02,138000.0,29.1287,29.15,29.1145,29.1358,138000.0
2012-11-27 13:45:00,41.03,41.04,41.0,41.01,48900.0,29.1429,29.15,29.1216,29.1287,48900.0
2012-11-27 13:50:00,41.01,41.02,40.97,41.0,175700.0,29.1287,29.1358,29.1003,29.1216,175700.0
2012-11-27 13:55:00,41.01,41.02,40.98,41.01,64400.0,29.1287,29.1358,29.1074,29.1287,64400.0
2012-11-27 14:00:00,41.02,41.02,40.96,40.98,139000.0,29.1358,29.1358,29.0932,29.1074,139000.0
2012-11-27 14:05:00,40.98,41.02,40.96,41.01,163300.0,29.1074,29.1358,29.0932,29.1287,163300.0
2012-11-27 14:10:00,41.02,41.05,41.0,41.01,181100.0,29.1358,29.1571,29.1216,29.1287,181100.0
2012-11-27 14:15:00,41.01,41.04,40.98,41.0,152200.0,29.1287,29.15,29.1074,29.1216,152200.0
2012-11-27 14:20:00,41.01,41.01,40.81,40.82,358500.0,29.1287,29.1287,28.9867,28.9938,358500.0
2012-11-27 14:25:00,40.82,40.83,40.67,40.73,473500.0,28.9938,29.0009,28.8872,28.9298,473500.0
2012-11-27 14:30:00,40.72,40.79,40.68,40.76,346100.0,28.9227,28.9725,28.8943,28.9511,346100.0
2012-11-27 14:35:00,40.75,40.8,40.69,40.78,344200.0,28.944,28.9796,28.9014,28.9654,344200.0
2012-11-27 14:40:00,40.77,40.82,40.73,40.73,190100.0,28.9582,28.9938,28.9298,28.9298,190100.0
2012-11-27 14:45:00,40.74,40.78,40.68,40.76,327200.0,28.9369,28.9654,28.8943,28.9511,327200.0
2012-11-27 14:50:00,40.76,40.83,40.76,40.82,246000.0,28.9511,29.0009,28.9511,28.9938,246000.0
2012-11-27 14:55:00,40.82,40.93,40.81,40.91,236800.0,28.9938,29.0719,28.9867,29.0577,236800.0
2012-11-27 15:00:00,40.9,40.94,40.86,40.87,202300.0,29.0506,29.079,29.0222,29.0293,202300.0
2012-11-27 15:05:00,40.87,40.95,40.83,40.92,239400.0,29.0293,29.0861,29.0009,29.0648,239400.0
2012-11-27 15:10:00,40.92,40.95,40.85,40.86,176100.0,29.0648,29.0861,29.0151,29.0222,176100.0
2012-11-27 15:15:00,40.86,40.88,40.8,40.8,171900.0,29.0222,29.0364,28.9796,28.9796,171900.0
2012-11-27 15:20:00,40.81,40.86,40.78,40.84,132200.0,28.9867,29.0222,28.9654,29.008,132200.0
2012-11-27 15:25:00,40.84,40.87,40.8,40.84,172700.0,29.008,29.0293,28.9796,29.008,172700.0
2012-11-27 15:30:00,40.84,40.86,40.73,40.74,388400.0,29.008,29.0222,28.9298,28.9369,388400.0
2012-11-27 15:35:00,40.75,40.76,40.66,40.71,336800.0,28.944,28.9511,28.8801,28.9156,336800.0
2012-11-27 15:40:00,40.71,40.74,40.66,40.73,243200.0,28.9156,28.9369,28.8801,28.9298,243200.0
2012-11-27 15:45:00,40.73,40.78,40.67,40.78,414100.0,28.9298,28.9654,28.8872,28.9654,414100.0
2012-11-27 15:50:00,40.77,40.81,40.72,40.72,575000.0,28.9582,28.9867,28.9227,28.9227,575000.0
2012-11-27 15:55:00,40.72,40.78,40.64,40.78,1280900.0,28.9227,28.9654,28.8659,28.9654,1280900.0
2012-11-28 09:30:00,40.49,40.64,40.4,40.46,515800.0,28.7594,28.8659,28.6954,28.7381,515800.0
2012-11-28 09:35:00,40.46,40.57,40.46,40.5,549600.0,28.7381,28.8162,28.7381,28.7665,549600.0
2012-11-28 09:40:00,40.5,40.51,40.39,40.39,353000.0,28.7665,28.7736,28.6883,28.6883,353000.0
2012-11-28 09:45:00,40.4,40.41,40.33,40.35,358400.0,28.6954,28.7025,28.6457,28.6599,358400.0
2012-11-28 09:50:00,40.35,40.38,40.24,40.25,627700.0,28.6599,28.6812,28.5818,28.5889,627700.0
2012-11-28 09:55:00,40.25,40.25,40.21,40.22,341600.0,28.5889,28.5889,28.5605,28.5676,341600.0
2012-11-28 10:00:00,40.22,40.22,39.92,39.96,786500.0,28.5676,28.5676,28.3545,28.3829,786500.0
2012-11-28 10:05:00,39.95,39.98,39.88,39.92,508700.0,28.3758,28.3971,28.3261,28.3545,508700.0
2012-11-28 10:10:00,39.93,39.99,39.9,39.98,699100.0,28.3616,28.4042,28.3403,28.3971,699100.0
2012-11-28 10:15:00,39.99,40.07,39.95,40.07,550200.0,28.4042,28.4611,28.3758,28.4611,550200.0
2012-11-28 10:20:00,40.07,40.26,40.04,40.25,534300.0,28.4611,28.596,28.4397,28.5889,534300.0
2012-11-28 10:25:00,40.24,40.26,40.08,40.14,465300.0,28.5818,28.596,28.4682,28.5108,465300.0
2012-11-28 10:30:00,40.13,40.18,40.05,40.06,431700.0,28.5037,28.5392,28.4468,28.4539,431700.0
2012-11-28 10:35:00,40.06,40.31,40.03,40.27,918700.0,28.4539,28.6315,28.4326,28.6031,918700.0
2012-11-28 10:40:00,40.27,40.34,40.26,40.32,494700.0,28.6031,28.6528,28.596,28.6386,494700.0
2012-11-28 10:45:00,40.31,40.39,40.28,40.33,463800.0,28.6315,28.6883,28.6102,28.6457,463800.0
2012-11-28 10:50:00,40.31,40.33,40.22,40.28,357700.0,28.6315,28.6457,28.5676,28.6102,357700.0
2012-11-28 10:55:00,40.27,40.31,40.26,40.31,286200.0,28.6031,28.6315,28.596,28.6315,286200.0
2012-11-28 11:00:00,40.3,40.32,40.23,40.23,283300.0,28.6244,28.6386,28.5747,28.5747,283300.0
2012-11-28 11:05:00,40.22,40.28,40.19,40.25,251700.0,28.5676,28.6102,28.5463,28.5889,251700.0
2012-11-28 11:10:00,40.26,40.33,40.25,40.3,336400.0,28.596,28.6457,28.5889,28.6244,336400.0
2012-11-28 11:15:00,40.3,40.33,40.28,40.32,496800.0,28.6244,28.6457,28.6102,28.6386,496800.0
2012-11-28 11:20:00,40.32,40.34,40.28,40.29,360400.0,28.6386,28.6528,28.6102,28.6173,360400.0
2012-11-28 11:25:00,40.3,40.33,40.27,40.32,253300.0,28.6244,28.6457,28.6031,28.6386,253300.0
2012-11-28 11:30:00,40.33,40.34,40.21,40.28,240900.0,28.6457,28.6528,28.5605,28.6102,240900.0
2012-11-28 11:35:00,40.28,40.33,40.27,40.32,172100.0,28.6102,28.6457,28.6031,28.6386,172100.0
2012-11-28 11:40:00,40.32,40.33,40.27,40.3,135300.0,28.6386,28.6457,28.6031,28.6244,135300.0
2012-11-28 11:45:00,40.3,40.31,40.28,40.28,89100.0,28.6244,28.6315,28.6102,28.6102,89100.0
2012-11-28 11:50:00,40.29,40.32,40.25,40.27,149600.0,28.6173,28.6386,28.5889,28.6031,149600.0
2012-11-28 11:55:00,40.26,40.31,40.26,40.27,104500.0,28.596,28.6315,28.596,28.6031,104500.0
2012-11-28 12:00:00,40.27,40.3,40.17,40.17,225500.0,28.6031,28.6244,28.5321,28.5321,225500.0
2012-11-28 12:05:00,40.17,40.22,40.13,40.22,180900.0,28.5321,28.5676,28.5037,28.5676,180900.0
2012-11-28 12:10:00,40.22,40.3,40.17,40.27,348800.0,28.5676,28.6244,28.5321,28.6031,348800.0
2012-11-28 12:15:00,40.27,40.46,40.26,40.38,497100.0,28.6031,28.7381,28.596,28.6812,497100.0
2012-11-28 12:20:00,40.39,40.45,40.34,40.45,341900.0,28.6883,28.731,28.6528,28.731,341900.0
2012-11-28 12:25:00,40.46,40.51,40.42,40.48,333400.0,28.7381,28.7736,28.7096,28.7523,333400.0
2012-11-28 12:30:00,40.48,40.54,40.47,40.52,302100.0,28.7523,28.7949,28.7452,28.7807,302100.0
2012-11-28 12:35:00,40.52,40.58,40.5,40.52,377700.0,28.7807,28.8233,28.7665,28.7807,377700.0
2012-11-28 12:40:00,40.53,40.54,40.5,40.51,199300.0,28.7878,28.7949,28.7665,28.7736,199300.0
2012-11-28 12:45:00,40.51,40.56,40.48,40.49,150000.0,28.7736,28.8091,28.7523,28.7594,150000.0
2012-11-28 12:50:00,40.49,40.56,40.48,40.55,118300.0,28.7594,28.8091,28.7523,28.802,118300.0
2012-11-28 12:55:00,40.55,40.61,40.55,40.58,130800.0,28.802,28.8446,28.802,28.8233,130800.0
2012-11-28 13:00:00,40.57,40.58,40.5,40.51,111900.0,28.8162,28.8233,28.7665,28.7736,111900.0
2012-11-28 13:05:00,40.49,40.5,40.44,40.44,92200.0,28.7594,28.7665,28.7239,28.7239,92200.0
2012-11-28 13:10:00,40.44,40.51,40.44,40.47,126300.0,28.7239,28.7736,28.7239,28.7452,126300.0
2012-11-28 13:15:00,40.46,40.48,40.42,40.42,102900.0,28.7381,28.7523,28.7096,28.7096,102900.0
2012-11-28 13:20:00,40.42,40.52,40.42,40.52,81100.0,28.7096,28.7807,28.7096,28.7807,81100.0
2012-11-28 13:25:00,40.51,40.59,40.51,40.59,89000.0,28.7736,28.8304,28.7736,28.8304,89000.0
2012-11-28 13:30:00,40.58,40.65,40.57,40.62,194300.0,28.8233,28.873,28.8162,28.8517,194300.0
2012-11-28 13:35:00,40.61,40.7,40.6,40.68,212000.0,28.8446,28.9085,28.8375,28.8943,212000.0
2012-11-28 13:40:00,40.68,40.75,40.67,40.73,198600.0,28.8943,28.944,28.8872,28.9298,198600.0
2012-11-28 13:45:00,40.73,40.74,40.66,40.7,109800.0,28.9298,28.9369,28.8801,28.9085,109800.0
2012-11-28 13:50:00,40.7,40.7,40.65,40.66,75300.0,28.9085,28.9085,28.873,28.8801,75300.0
2012-11-28 13:55:00,40.65,40.7,40.64,40.67,154600.0,28.873,28.9085,28.8659,28.8872,154600.0
2012-11-28 14:00:00,40.67,40.71,40.65,40.67,167400.0,28.8872,28.9156,28.873,28.8872,167400.0
2012-11-28 14:05:00,40.68,40.7,40.64,40.68,188500.0,28.8943,28.9085,28.8659,28.8943,188500.0
2012-11-28 14:10:00,40.68,40.7,40.59,40.61,113800.0,28.8943,28.9085,28.8304,28.8446,113800.0
2012-11-28 14:15:00,40.61,40.62,40.58,40.59,69200.0,28.8446,28.8517,28.8233,28.8304,69200.0
2012-11-28 14:20:00,40.58,40.6,40.55,40.56,72100.0,28.8233,28.8375,28.802,28.8091,72100.0
2012-11-28 14:25:00,40.57,40.58,40.52,40.54,71400.0,28.8162,28.8233,28.7807,28.7949,71400.0
2012-11-28 14:30:00,40.54,40.63,40.54,40.62,135300.0,28.7949,28.8588,28.7949,28.8517,135300.0
2012-11-28 14:35:00,40.62,40.69,40.62,40.66,137100.0,28.8517,28.9014,28.8517,28.8801,137100.0
2012-11-28 14:40:00,40.65,40.69,40.64,40.66,168200.0,28.873,28.9014,28.8659,28.8801,168200.0
2012-11-28 14:45:00,40.66,40.66,40.62,40.62,121300.0,28.8801,28.8801,28.8517,28.8517,121300.0
2012-11-28 14:50:00,40.63,40.64,40.59,40.62,128200.0,28.8588,28.8659,28.8304,28.8517,128200.0
2012-11-28 14:55:00,40.62,40.67,40.61,40.67,142700.0,28.8517,28.8872,28.8446,28.8872,142700.0
2012-11-28 15:00:00,40.66,40.71,40.64,40.67,169400.0,28.8801,28.9156,28.8659,28.8872,169400.0
2012-11-28 15:05:00,40.67,40.81,40.67,40.78,328200.0,28.8872,28.9867,28.8872,28.9654,328200.0
2012-11-28 15:10:00,40.78,40.8,40.74,40.75,183100.0,28.9654,28.9796,28.9369,28.944,183100.0
2012-11-28 15:15:00,40.74,40.76,40.71,40.73,122300.0,28.9369,28.9511,28.9156,28.9298,122300.0
2012-11-28 15:20:00,40.73,40.78,40.72,40.77,170700.0,28.9298,28.9654,28.9227,28.9582,170700.0
2012-11-28 15:25:00,40.78,40.84,40.76,40.81,398100.0,28.9654,29.008,28.9511,28.9867,398100.0
2012-11-28 15:30:00,40.8,40.88,40.8,40.83,343700.0,28.9796,29.0364,28.9796,29.0009,343700.0
2012-11-28 15:35:00,40.83,40.87,40.79,40.79,251300.0,29.0009,29.0293,28.9725,28.9725,251300.0
2012-11-28 15:40:00,40.79,40.82,40.78,40.79,386900.0,28.9725,28.9938,28.9654,28.9725,386900.0
2012-11-28 15:45:00,40.8,40.85,40.78,40.79,459400.0,28.9796,29.0151,28.9654,28.9725,459400.0
2012-11-28 15:50:00,40.79,40.83,40.79,40.8,645800.0,28.9725,29.0009,28.9725,28.9796,645800.0
2012-11-28 15:55:00,40.8,40.88,40.8,40.84,1148300.0,28.9796,29.0364,28.9796,29.008,1148300.0
2012-11-29 09:30:00,41.15,41.21,41.05,41.18,613000.0,29.2282,29.2708,29.1571,29.2495,613000.0
2012-11-29 09:35:00,41.19,41.25,41.12,41.19,288100.0,29.2566,29.2992,29.2068,29.2566,288100.0
2012-11-29 09:40:00,41.18,41.29,41.15,41.29,402100.0,29.2495,29.3276,29.2282,29.3276,402100.0
2012-11-29 09:45:00,41.29,41.29,41.15,41.21,413500.0,29.3276,29.3276,29.2282,29.2708,413500.0
2012-11-29 09:50:00,41.21,41.23,41.14,41.15,222300.0,29.2708,29.285,29.2211,29.2282,222300.0
2012-11-29 09:55:00,41.16,41.24,41.16,41.24,144400.0,29.2353,29.2921,29.2353,29.2921,144400.0
2012-11-29 10:00:00,41.25,41.35,41.23,41.25,265900.0,29.2992,29.3702,29.285,29.2992,265900.0
2012-11-29 10:05:00,41.24,41.3,41.09,41.11,313000.0,29.2921,29.3347,29.1855,29.1997,313000.0
2012-11-29 10:10:00,41.1,41.12,40.92,41.04,484700.0,29.1926,29.2068,29.0648,29.15,484700.0
2012-11-29 10:15:00,41.04,41.1,41.04,41.09,167300.0,29.15,29.1926,29.15,29.1855,167300.0
2012-11-29 10:20:00,41.09,41.13,41.05,41.09,215100.0,29.1855,29.214,29.1571,29.1855,215100.0
2012-11-29 10:25:00,41.09,41.18,41.07,41.07,189900.0,29.1855,29.2495,29.1713,29.1713,189900.0
2012-11-29 10:30:00,41.07,41.1,41.03,41.06,110800.0,29.1713,29.1926,29.1429,29.1642,110800.0
2012-11-29 10:35:00,41.07,41.09,41.0,41.07,219100.0,29.1713,29.1855,29.1216,29.1713,219100.0
2012-11-29 10:40:00,41.07,41.12,41.05,41.09,248700.0,29.1713,29.2068,29.1571,29.1855,248700.0
2012-11-29 10:45:00,41.08,41.1,41.02,41.09,314500.0,29.1784,29.1926,29.1358,29.1855,314500.0
2012-11-29 10:50:00,41.09,41.19,41.08,41.17,231300.0,29.1855,29.2566,29.1784,29.2424,231300.0
2012-11-29 10:55:00,41.18,41.23,41.16,41.2,145000.0,29.2495,29.285,29.2353,29.2637,145000.0
2012-11-29 11:00:00,41.2,41.25,41.19,41.25,211500.0,29.2637,29.2992,29.2566,29.2992,211500.0
2012-11-29 11:05:00,41.25,41.26,41.22,41.22,141300.0,29.2992,29.3063,29.2779,29.2779,141300.0
2012-11-29 11:10:00,41.23,41.3,41.23,41.27,223000.0,29.285,29.3347,29.285,29.3134,223000.0
2012-11-29 11:15:00,41.27,41.28,41.22,41.24,122300.0,29.3134,29.3205,29.2779,29.2921,122300.0
2012-11-29 11:20:00,41.25,41.27,41.22,41.26,203000.0,29.2992,29.3134,29.2779,29.3063,203000.0
2012-11-29 11:25:00,41.25,41.26,41.21,41.24,128900.0,29.2992,29.3063,29.2708,29.2921,128900.0
2012-11-29 11:30:00,41.24,41.29,41.22,41.26,183200.0,29.2921,29.3276,29.2779,29.3063,183200.0
2012-11-29 11:35:00,41.26,41.28,41.24,41.25,163300.0,29.3063,29.3205,29.2921,29.2992,163300.0
2012-11-29 11:40:00,41.25,41.26,40.91,41.01,803600.0,29.2992,29.3063,29.0577,29.1287,803600.0
2012-11-29 11:45:00,41.01,41.07,40.96,41.05,361200.0,29.1287,29.1713,29.0932,29.1571,361200.0
2012-11-29 11:50:00,41.06,41.15,41.03,41.09,282900.0,29.1642,29.2282,29.1429,29.1855,282900.0
2012-11-29 11:55:00,41.09,41.11,40.97,41.04,176500.0,29.1855,29.1997,29.1003,29.15,176500.0
2012-11-29 12:00:00,41.04,41.08,40.98,41.07,191800.0,29.15,29.1784,29.1074,29.1713,191800.0
2012-11-29 12:05:00,41.06,41.1,40.98,41.07,185600.0,29.1642,29.1926,29.1074,29.1713,185600.0
2012-11-29 12:10:00,41.06,41.19,41.04,41.16,240400.0,29.1642,29.2566,29.15,29.2353,240400.0
2012-11-29 12:15:00,41.17,41.17,41.1,41.14,123600.0,29.2424,29.2424,29.1926,29.2211,123600.0
2012-11-29 12:20:00,41.14,41.2,41.12,41.16,74200.0,29.2211,29.2637,29.2068,29.2353,74200.0
2012-11-29 12:25:00,41.17,41.19,41.15,41.18,73800.0,29.2424,29.2566,29.2282,29.2495,73800.0
2012-11-29 12:30:00,41.17,41.22,41.17,41.2,164400.0,29.2424,29.2779,29.2424,29.2637,164400.0
2012-11-29 12:35:00,41.2,41.21,41.16,41.17,110200.0,29.2637,29.2708,29.2353,29.2424,110200.0
2012-11-29 12:40:00,41.17,41.19,41.09,41.1,223700.0,29.2424,29.2566,29.1855,29.1926,223700.0
2012-11-29 12:45:00,41.09,41.12,41.06,41.09,183500.0,29.1855,29.2068,29.1642,29.1855,183500.0
2012-11-29 12:50:00,41.1,41.11,41.05,41.06,109100.0,29.1926,29.1997,29.1571,29.1642,109100.0
2012-11-29 12:55:00,41.06,41.09,41.04,41.07,114400.0,29.1642,29.1855,29.15,29.1713,114400.0
2012-11-29 13:00:00,41.08,41.15,41.08,41.15,103300.0,29.1784,29.2282,29.1784,29.2282,103300.0
2012-11-29 13:05:00,41.14,41.15,41.09,41.1,53700.0,29.2211,29.2282,29.1855,29.1926,53700.0
2012-11-29 13:10:00,41.1,41.13,41.06,41.07,93200.0,29.1926,29.214,29.1642,29.1713,93200.0
2012-11-29 13:15:00,41.08,41.12,41.08,41.11,100900.0,29.1784,29.2068,29.1784,29.1997,100900.0
2012-11-29 13:20:00,41.1,41.13,41.09,41.12,70800.0,29.1926,29.214,29.1855,29.2068,70800.0
2012-11-29 13:25:00,41.11,41.16,41.08,41.16,93700.0,29.1997,29.2353,29.1784,29.2353,93700.0
2012-11-29 13:30:00,41.15,41.21,41.15,41.2,269400.0,29.2282,29.2708,29.2282,29.2637,269400.0
2012-11-29 13:35:00,41.2,41.22,41.18,41.22,113300.0,29.2637,29.2779,29.2495,29.2779,113300.0
2012-11-29 13:40:00,41.22,41.24,41.2,41.22,113500.0,29.2779,29.2921,29.2637,29.2779,113500.0
2012-11-29 13:45:00,41.21,41.26,41.2,41.23,117900.0,29.2708,29.3063,29.2637,29.285,117900.0
2012-11-29 13:50:00,41.23,41.27,41.22,41.27,135500.0,29.285,29.3134,29.2779,29.3134,135500.0
2012-11-29 13:55:00,41.27,41.27,41.21,41.21,100200.0,29.3134,29.3134,29.2708,29.2708,100200.0
2012-11-29 14:00:00,41.22,41.28,41.21,41.25,180300.0,29.2779,29.3205,29.2708,29.2992,180300.0
2012-11-29 14:05:00,41.26,41.27,41.23,41.26,254700.0,29.3063,29.3134,29.285,29.3063,254700.0
2012-11-29 14:10:00,41.25,41.29,41.21,41.27,456400.0,29.2992,29.3276,29.2708,29.3134,456400.0
2012-11-29 14:15:00,41.27,41.29,41.27,41.29,86400.0,29.3134,29.3276,29.3134,29.3276,86400.0
2012-11-29 14:20:00,41.29,41.29,41.26,41.26,101700.0,29.3276,29.3276,29.3063,29.3063,101700.0
2012-11-29 14:25:00,41.26,41.3,41.24,41.26,115300.0,29.3063,29.3347,29.2921,29.3063,115300.0
2012-11-29 14:30:00,41.26,41.28,41.26,41.27,67200.0,29.3063,29.3205,29.3063,29.3134,67200.0
2012-11-29 14:35:00,41.27,41.3,41.25,41.3,113300.0,29.3134,29.3347,29.2992,29.3347,113300.0
2012-11-29 14:40:00,41.29,41.3,41.27,41.28,153700.0,29.3276,29.3347,29.3134,29.3205,153700.0
2012-11-29 14:45:00,41.28,41.34,41.27,41.31,154900.0,29.3205,29.3631,29.3134,29.3418,154900.0
2012-11-29 14:50:00,41.32,41.34,41.31,41.33,86900.0,29.3489,29.3631,29.3418,29.356,86900.0
2012-11-29 14:55:00,41.33,41.35,41.29,41.29,200900.0,29.356,29.3702,29.3276,29.3276,200900.0
2012-11-29 15:00:00,41.29,41.3,41.26,41.26,115500.0,29.3276,29.3347,29.3063,29.3063,115500.0
2012-11-29 15:05:00,41.26,41.27,41.19,41.21,152800.0,29.3063,29.3134,29.2566,29.2708,152800.0
2012-11-29 15:10:00,41.21,41.22,41.12,41.14,166200.0,29.2708,29.2779,29.2068,29.2211,166200.0
2012-11-29 15:15:00,41.15,41.15,41.1,41.1,184800.0,29.2282,29.2282,29.1926,29.1926,184800.0
2012-11-29 15:20:00,41.1,41.12,40.98,41.05,375300.0,29.1926,29.2068,29.1074,29.1571,375300.0
2012-11-29 15:25:00,41.05,41.1,41.04,41.09,189600.0,29.1571,29.1926,29.15,29.1855,189600.0
2012-11-29 15:30:00,41.09,41.15,41.08,41.14,185600.0,29.1855,29.2282,29.1784,29.2211,185600.0
2012-11-29 15:35:00,41.14,41.15,41.08,41.14,233500.0,29.2211,29.2282,29.1784,29.2211,233500.0
2012-11-29 15:40:00,41.14,41.25,41.13,41.23,429300.0,29.2211,29.2992,29.214,29.285,429300.0
2012-11-29 15:45:00,41.24,41.25,41.2,41.23,361400.0,29.2921,29.2992,29.2637,29.285,361400.0
2012-11-29 15:50:00,41.24,41.24,41.17,41.19,377000.0,29.2921,29.2921,29.2424,29.2566,377000.0
2012-11-29 15:55:00,41.2,41.22,41.16,41.22,755100.0,29.2637,29.2779,29.2353,29.2779,755100.0
2012-11-30 09:30:00,40.99,41.19,40.97,41.18,532300.0,29.1145,29.2566,29.1003,29.2495,532300.0
2012-11-30 09:35:00,41.18,41.18,41.03,41.13,284400.0,29.2495,29.2495,29.1429,29.214,284400.0
2012-11-30 09:40:00,41.13,41.28,41.1,41.19,266600.0,29.214,29.3205,29.1926,29.2566,266600.0
2012-11-30 09:45:00,41.2,41.22,41.08,41.09,257700.0,29.2637,29.2779,29.1784,29.1855,257700.0
2012-11-30 09:50:00,41.09,41.21,41.09,41.21,253800.0,29.1855,29.2708,29.1855,29.2708,253800.0
2012-11-30 09:55:00,41.2,41.21,41.15,41.18,208600.0,29.2637,29.2708,29.2282,29.2495,208600.0
2012-11-30 10:00:00,41.17,41.23,41.16,41.19,179400.0,29.2424,29.285,29.2353,29.2566,179400.0
2012-11-30 10:05:00,41.19,41.21,41.09,41.09,191500.0,29.2566,29.2708,29.1855,29.1855,191500.0
2012-11-30 10:10:00,41.08,41.14,41.07,41.12,261000.0,29.1784,29.2211,29.1713,29.2068,261000.0
2012-11-30 10:15:00,41.13,41.26,41.12,41.25,270100.0,29.214,29.3063,29.2068,29.2992,270100.0
2012-11-30 10:20:00,41.25,41.34,41.24,41.31,395600.0,29.2992,29.3631,29.2921,29.3418,395600.0
2012-11-30 10:25:00,41.31,41.33,41.26,41.27,159900.0,29.3418,29.356,29.3063,29.3134,159900.0
2012-11-30 10:30:00,41.27,41.27,41.19,41.22,152400.0,29.3134,29.3134,29.2566,29.2779,152400.0
2012-11-30 10:35:00,41.23,41.23,41.14,41.17,174800.0,29.285,29.285,29.2211,29.2424,174800.0
2012-11-30 10:40:00,41.16,41.2,41.14,41.19,361100.0,29.2353,29.2637,29.2211,29.2566,361100.0
2012-11-30 10:45:00,41.18,41.19,41.09,41.1,270600.0,29.2495,29.2566,29.1855,29.1926,270600.0
2012-11-30 10:50:00,41.1,41.12,41.07,41.12,168400.0,29.1926,29.2068,29.1713,29.2068,168400.0
2012-11-30 10:55:00,41.12,41.17,41.05,41.16,145400.0,29.2068,29.2424,29.1571,29.2353,145400.0
2012-11-30 11:00:00,41.16,41.17,41.12,41.14,148700.0,29.2353,29.2424,29.2068,29.2211,148700.0
2012-11-30 11:05:00,41.14,41.14,41.06,41.06,220000.0,29.2211,29.2211,29.1642,29.1642,220000.0
2012-11-30 11:10:00,41.07,41.11,41.06,41.11,91300.0,29.1713,29.1997,29.1642,29.1997,91300.0
2012-11-30 11:15:00,41.11,41.11,41.03,41.03,143900.0,29.1997,29.1997,29.1429,29.1429,143900.0
2012-11-30 11:20:00,41.03,41.05,41.01,41.04,133600.0,29.1429,29.1571,29.1287,29.15,133600.0
2012-11-30 11:25:00,41.05,41.1,41.03,41.07,92800.0,29.1571,29.1926,29.1429,29.1713,92800.0
2012-11-30 11:30:00,41.07,41.08,41.0,41.0,121200.0,29.1713,29.1784,29.1216,29.1216,121200.0
2012-11-30 11:35:00,41.01,41.04,41.0,41.03,123500.0,29.1287,29.15,29.1216,29.1429,123500.0
2012-11-30 11:40:00,41.03,41.08,41.03,41.04,101100.0,29.1429,29.1784,29.1429,29.15,101100.0
2012-11-30 11:45:00,41.04,41.08,41.04,41.05,95700.0,29.15,29.1784,29.15,29.1571,95700.0
2012-11-30 11:50:00,41.05,41.09,41.02,41.08,152000.0,29.1571,29.1855,29.1358,29.1784,152000.0
2012-11-30 11:55:00,41.08,41.11,41.02,41.02,147400.0,29.1784,29.1997,29.1358,29.1358,147400.0
2012-11-30 12:00:00,41.03,41.05,40.98,40.99,155500.0,29.1429,29.1571,29.1074,29.1145,155500.0
2012-11-30 12:05:00,40.99,41.0,40.95,40.98,105900.0,29.1145,29.1216,29.0861,29.1074,105900.0
2012-11-30 12:10:00,40.98,40.99,40.95,40.99,73400.0,29.1074,29.1145,29.0861,29.1145,73400.0
2012-11-30 12:15:00,40.98,41.0,40.96,40.96,149900.0,29.1074,29.1216,29.0932,29.0932,149900.0
2012-11-30 12:20:00,40.96,41.0,40.95,40.99,67500.0,29.0932,29.1216,29.0861,29.1145,67500.0
2012-11-30 12:25:00,41.0,41.01,40.97,40.97,147500.0,29.1216,29.1287,29.1003,29.1003,147500.0
2012-11-30 12:30:00,40.97,41.02,40.97,40.99,106400.0,29.1003,29.1358,29.1003,29.1145,106400.0
2012-11-30 12:35:00,40.99,41.01,40.98,40.98,91900.0,29.1145,29.1287,29.1074,29.1074,91900.0
2012-11-30 12:40:00,40.98,40.99,40.95,40.95,52200.0,29.1074,29.1145,29.0861,29.0861,52200.0
2012-11-30 12:45:00,40.95,41.0,40.91,40.97,166200.0,29.0861,29.1216,29.0577,29.1003,166200.0
2012-11-30 12:50:00,40.98,40.98,40.91,40.96,107700.0,29.1074,29.1074,29.0577,29.0932,107700.0
2012-11-30 12:55:00,40.95,41.0,40.95,41.0,64800.0,29.0861,29.1216,29.0861,29.1216,64800.0
2012-11-30 13:00:00,40.99,41.0,40.98,40.98,131700.0,29.1145,29.1216,29.1074,29.1074,131700.0
2012-11-30 13:05:00,40.98,40.99,40.94,40.95,180800.0,29.1074,29.1145,29.079,29.0861,180800.0
2012-11-30 13:10:00,40.95,40.95,40.91,40.93,251500.0,29.0861,29.0861,29.0577,29.0719,251500.0
2012-11-30 13:15:00,40.93,40.97,40.93,40.95,158300.0,29.0719,29.1003,29.0719,29.0861,158300.0
2012-11-30 13:20:00,40.95,41.03,40.95,41.03,97700.0,29.0861,29.1429,29.0861,29.1429,97700.0
2012-11-30 13:25:00,41.02,41.06,41.02,41.05,91400.0,29.1358,29.1642,29.1358,29.1571,91400.0
2012-11-30 13:30:00,41.05,41.07,41.03,41.04,89200.0,29.1571,29.1713,29.1429,29.15,89200.0
2012-11-30 13:35:00,41.03,41.05,40.98,40.99,95900.0,29.1429,29.1571,29.1074,29.1145,95900.0
2012-11-30 13:40:00,40.99,41.0,40.96,40.98,56700.0,29.1145,29.1216,29.0932,29.1074,56700.0
2012-11-30 13:45:00,40.98,41.0,40.96,40.98,176700.0,29.1074,29.1216,29.0932,29.1074,176700.0
2012-11-30 13:50:00,40.99,40.99,40.94,40.97,76900.0,29.1145,29.1145,29.079,29.1003,76900.0
2012-11-30 13:55:00,40.97,41.0,40.96,40.98,80800.0,29.1003,29.1216,29.0932,29.1074,80800.0
2012-11-30 14:00:00,40.99,41.01,40.97,41.01,108700.0,29.1145,29.1287,29.1003,29.1287,108700.0
2012-11-30 14:05:00,41.0,41.0,40.97,41.0,132500.0,29.1216,29.1216,29.1003,29.1216,132500.0
2012-11-30 14:10:00,41.0,41.0,40.98,40.99,88400.0,29.1216,29.1216,29.1074,29.1145,88400.0
2012-11-30 14:15:00,40.99,41.0,40.98,40.99,70000.0,29.1145,29.1216,29.1074,29.1145,70000.0
2012-11-30 14:20:00,40.99,41.01,40.98,41.0,99000.0,29.1145,29.1287,29.1074,29.1216,99000.0
2012-11-30 14:25:00,40.99,41.02,40.99,41.0,127100.0,29.1145,29.1358,29.1145,29.1216,127100.0
2012-11-30 14:30:00,41.0,41.01,40.97,40.98,115800.0,29.1216,29.1287,29.1003,29.1074,115800.0
2012-11-30 14:35:00,40.98,40.99,40.91,40.91,140300.0,29.1074,29.1145,29.0577,29.0577,140300.0
2012-11-30 14:40:00,40.92,40.95,40.9,40.93,152900.0,29.0648,29.0861,29.0506,29.0719,152900.0
2012-11-30 14:45:00,40.94,40.97,40.91,40.94,189500.0,29.079,29.1003,29.0577,29.079,189500.0
2012-11-30 14:50:00,40.94,40.95,40.9,40.9,111300.0,29.079,29.0861,29.0506,29.0506,111300.0
2012-11-30 14:55:00,40.9,40.91,40.89,40.9,114700.0,29.0506,29.0577,29.0435,29.0506,114700.0
2012-11-30 15:00:00,40.89,40.9,40.85,40.9,242000.0,29.0435,29.0506,29.0151,29.0506,242000.0
2012-11-30 15:05:00,40.9,40.91,40.85,40.87,128200.0,29.0506,29.0577,29.0151,29.0293,128200.0
2012-11-30 15:10:00,40.88,40.9,40.85,40.9,210600.0,29.0364,29.0506,29.0151,29.0506,210600.0
2012-11-30 15:15:00,40.89,40.91,40.85,40.85,275400.0,29.0435,29.0577,29.0151,29.0151,275400.0
2012-11-30 15:20:00,40.86,40.89,40.85,40.87,206600.0,29.0222,29.0435,29.0151,29.0293,206600.0
2012-11-30 15:25:00,40.87,40.9,40.86,40.89,201300.0,29.0293,29.0506,29.0222,29.0435,201300.0
2012-11-30 15:30:00,40.9,40.94,40.88,40.94,291300.0,29.0506,29.079,29.0364,29.079,291300.0
2012-11-30 15:35:00,40.93,40.95,40.9,40.91,376500.0,29.0719,29.0861,29.0506,29.0577,376500.0
2012-11-30 15:40:00,40.92,40.99,40.91,40.96,468400.0,29.0648,29.1145,29.0577,29.0932,468400.0
2012-11-30 15:45:00,40.96,41.01,40.96,40.98,817300.0,29.0932,29.1287,29.0932,29.1074,817300.0
2012-11-30 15:50:00,40.98,41.05,40.97,41.04,779300.0,29.1074,29.1571,29.1003,29.15,779300.0
2012-11-30 15:55:00,41.05,41.13,41.01,41.02,1536100.0,29.1571,29.214,29.1287,29.1358,1536100.0
2012-12-03 09:30:00,41.28,41.33,41.2,41.25,434200.0,29.3205,29.356,29.2637,29.2992,434200.0
2012-12-03 09:35:00,41.25,41.33,41.19,41.32,363100.0,29.2992,29.356,29.2566,29.3489,363100.0
2012-12-03 09:40:00,41.31,41.31,41.16,41.18,290400.0,29.3418,29.3418,29.2353,29.2495,290400.0
2012-12-03 09:45:00,41.2,41.23,41.09,41.1,310500.0,29.2637,29.285,29.1855,29.1926,310500.0
2012-12-03 09:50:00,41.09,41.15,41.08,41.15,205900.0,29.1855,29.2282,29.1784,29.2282,205900.0
2012-12-03 09:55:00,41.16,41.2,41.13,41.19,140800.0,29.2353,29.2637,29.214,29.2566,140800.0
2012-12-03 10:00:00,41.17,41.18,41.0,41.06,350400.0,29.2424,29.2495,29.1216,29.1642,350400.0
2012-12-03 10:05:00,41.05,41.16,41.02,41.11,231400.0,29.1571,29.2353,29.1358,29.1997,231400.0
2012-12-03 10:10:00,41.11,41.15,41.07,41.11,245900.0,29.1997,29.2282,29.1713,29.1997,245900.0
2012-12-03 10:15:00,41.11,41.17,41.08,41.16,151800.0,29.1997,29.2424,29.1784,29.2353,151800.0
2012-12-03 10:20:00,41.16,41.2,41.14,41.18,123000.0,29.2353,29.2637,29.2211,29.2495,123000.0
2012-12-03 10:25:00,41.18,41.18,41.08,41.09,175300.0,29.2495,29.2495,29.1784,29.1855,175300.0
2012-12-03 10:30:00,41.09,41.11,41.04,41.05,147600.0,29.1855,29.1997,29.15,29.1571,147600.0
2012-12-03 10:35:00,41.05,41.06,41.01,41.02,178000.0,29.1571,29.1642,29.1287,29.1358,178000.0
2012-12-03 10:40:00,41.02,41.07,41.02,41.07,148700.0,29.1358,29.1713,29.1358,29.1713,148700.0
2012-12-03 10:45:00,41.06,41.06,40.96,41.02,194600.0,29.1642,29.1642,29.0932,29.1358,194600.0
2012-12-03 10:50:00,41.01,41.03,40.86,40.88,227800.0,29.1287,29.1429,29.0222,29.0364,227800.0
2012-12-03 10:55:00,40.88,40.95,40.88,40.95,143400.0,29.0364,29.0861,29.0364,29.0861,143400.0
2012-12-03 11:00:00,40.95,40.95,40.88,40.88,167700.0,29.0861,29.0861,29.0364,29.0364,167700.0
2012-12-03 11:05:00,40.89,41.0,40.88,40.99,133800.0,29.0435,29.1216,29.0364,29.1145,133800.0
2012-12-03 11:10:00,41.0,41.04,40.98,41.03,123900.0,29.1216,29.15,29.1074,29.1429,123900.0
2012-12-03 11:15:00,41.03,41.08,41.02,41.08,140300.0,29.1429,29.1784,29.1358,29.1784,140300.0
2012-12-03 11:20:00,41.08,41.08,41.01,41.01,127600.0,29.1784,29.1784,29.1287,29.1287,127600.0
2012-12-03 11:25:00,41.02,41.03,41.01,41.02,53500.0,29.1358,29.1429,29.1287,29.1358,53500.0
2012-12-03 11:30:00,41.02,41.12,40.99,41.09,150200.0,29.1358,29.2068,29.1145,29.1855,150200.0
2012-12-03 11:35:00,41.09,41.15,41.08,41.13,188100.0,29.1855,29.2282,29.1784,29.214,188100.0
2012-12-03 11:40:00,41.12,41.16,41.08,41.15,109800.0,29.2068,29.2353,29.1784,29.2282,109800.0
2012-12-03 11:45:00,41.15,41.3,41.14,41.25,390500.0,29.2282,29.3347,29.2211,29.2992,390500.0
2012-12-03 11:50:00,41.25,41.34,41.25,41.34,226800.0,29.2992,29.3631,29.2992,29.3631,226800.0
2012-12-03 11:55:00,41.34,41.37,41.33,41.36,198200.0,29.3631,29.3844,29.356,29.3773,198200.0
2012-12-03 12:00:00,41.36,41.36,41.28,41.32,121900.0,29.3773,29.3773,29.3205,29.3489,121900.0
2012-12-03 12:05:00,41.32,41.33,41.26,41.28,103300.0,29.3489,29.356,29.3063,29.3205,103300.0
2012-12-03 12:10:00,41.29,41.3,41.27,41.28,72300.0,29.3276,29.3347,29.3134,29.3205,72300.0
2012-12-03 12:15:00,41.26,41.27,41.23,41.26,94900.0,29.3063,29.3134,29.285,29.3063,94900.0
2012-12-03 12:20:00,41.27,41.27,41.22,41.23,112400.0,29.3134,29.3134,29.2779,29.285,112400.0
2012-12-03 12:25:00,41.23,41.27,41.23,41.24,153700.0,29.285,29.3134,29.285,29.2921,153700.0
2012-12-03 12:30:00,41.24,41.3,41.23,41.29,98400.0,29.2921,29.3347,29.285,29.3276,98400.0
2012-12-03 12:35:00,41.29,41.3,41.27,41.27,92500.0,29.3276,29.3347,29.3134,29.3134,92500.0
2012-12-03 12:40:00,41.27,41.27,41.21,41.22,52500.0,29.3134,29.3134,29.2708,29.2779,52500.0
2012-12-03 12:45:00,41.21,41.22,41.17,41.17,119600.0,29.2708,29.2779,29.2424,29.2424,119600.0
2012-12-03 12:50:00,41.18,41.19,41.14,41.16,88600.0,29.2495,29.2566,29.2211,29.2353,88600.0
2012-12-03 12:55:00,41.16,41.17,41.14,41.16,57200.0,29.2353,29.2424,29.2211,29.2353,57200.0
2012-12-03 13:00:00,41.16,41.16,41.07,41.08,130100.0,29.2353,29.2353,29.1713,29.1784,130100.0
2012-12-03 13:05:00,41.09,41.12,41.08,41.08,63500.0,29.1855,29.2068,29.1784,29.1784,63500.0
2012-12-03 13:10:00,41.09,41.12,41.06,41.1,141900.0,29.1855,29.2068,29.1642,29.1926,141900.0
2012-12-03 13:15:00,41.1,41.11,41.06,41.07,58700.0,29.1926,29.1997,29.1642,29.1713,58700.0
2012-12-03 13:20:00,41.07,41.09,41.04,41.05,62800.0,29.1713,29.1855,29.15,29.1571,62800.0
2012-12-03 13:25:00,41.06,41.07,41.03,41.06,75800.0,29.1642,29.1713,29.1429,29.1642,75800.0
2012-12-03 13:30:00,41.07,41.08,40.98,40.98,129600.0,29.1713,29.1784,29.1074,29.1074,129600.0
2012-12-03 13:35:00,40.99,41.01,40.89,40.95,264400.0,29.1145,29.1287,29.0435,29.0861,264400.0
2012-12-03 13:40:00,40.95,40.97,40.93,40.95,148800.0,29.0861,29.1003,29.0719,29.0861,148800.0
2012-12-03 13:45:00,40.95,40.97,40.94,40.97,129100.0,29.0861,29.1003,29.079,29.1003,129100.0
2012-12-03 13:50:00,40.96,40.98,40.95,40.97,143900.0,29.0932,29.1074,29.0861,29.1003,143900.0
2012-12-03 13:55:00,40.97,41.01,40.96,41.01,141100.0,29.1003,29.1287,29.0932,29.1287,141100.0
2012-12-03 14:00:00,41.0,41.03,40.96,40.99,128100.0,29.1216,29.1429,29.0932,29.1145,128100.0
2012-12-03 14:05:00,41.0,41.04,40.98,41.03,102000.0,29.1216,29.15,29.1074,29.1429,102000.0
2012-12-03 14:10:00,41.04,41.05,41.0,41.04,80100.0,29.15,29.1571,29.1216,29.15,80100.0
2012-12-03 14:15:00,41.04,41.06,41.01,41.02,116500.0,29.15,29.1642,29.1287,29.1358,116500.0
2012-12-03 14:20:00,41.02,41.04,40.98,40.99,181700.0,29.1358,29.15,29.1074,29.1145,181700.0
2012-12-03 14:25:00,41.0,41.02,40.99,41.01,76600.0,29.1216,29.1358,29.1145,29.1287,76600.0
2012-12-03 14:30:00,41.01,41.02,40.96,40.97,110600.0,29.1287,29.1358,29.0932,29.1003,110600.0
2012-12-03 14:35:00,40.98,40.98,40.9,40.9,109000.0,29.1074,29.1074,29.0506,29.0506,109000.0
2012-12-03 14:40:00,40.9,40.96,40.9,40.92,130400.0,29.0506,29.0932,29.0506,29.0648,130400.0
2012-12-03 14:45:00,40.91,40.93,40.9,40.91,122100.0,29.0577,29.0719,29.0506,29.0577,122100.0
2012-12-03 14:50:00,40.91,40.95,40.9,40.93,168600.0,29.0577,29.0861,29.0506,29.0719,168600.0
2012-12-03 14:55:00,40.93,40.94,40.91,40.91,75800.0,29.0719,29.079,29.0577,29.0577,75800.0
2012-12-03 15:00:00,40.91,41.04,40.91,40.96,322000.0,29.0577,29.15,29.0577,29.0932,322000.0
2012-12-03 15:05:00,40.97,40.99,40.9,40.9,284600.0,29.1003,29.1145,29.0506,29.0506,284600.0
2012-12-03 15:10:00,40.9,40.9,40.84,40.85,417000.0,29.0506,29.0506,29.008,29.0151,417000.0
2012-12-03 15:15:00,40.85,40.85,40.77,40.78,469900.0,29.0151,29.0151,28.9582,28.9654,469900.0
2012-12-03 15:20:00,40.79,40.85,40.78,40.84,213600.0,28.9725,29.0151,28.9654,29.008,213600.0
2012-12-03 15:25:00,40.85,40.87,40.84,40.85,185600.0,29.0151,29.0293,29.008,29.0151,185600.0
2012-12-03 15:30:00,40.86,40.9,40.85,40.88,141300.0,29.0222,29.0506,29.0151,29.0364,141300.0
2012-12-03 15:35:00,40.88,40.94,40.88,40.93,340900.0,29.0364,29.079,29.0364,29.0719,340900.0
2012-12-03 15:40:00,40.93,40.96,40.9,40.93,499000.0,29.0719,29.0932,29.0506,29.0719,499000.0
2012-12-03 15:45:00,40.93,40.94,40.9,40.9,468200.0,29.0719,29.079,29.0506,29.0506,468200.0
2012-12-03 15:50:00,40.9,40.94,40.89,40.92,546200.0,29.0506,29.079,29.0435,29.0648,546200.0
2012-12-03 15:55:00,40.92,40.93,40.75,40.81,999800.0,29.0648,29.0719,28.944,28.9867,999800.0
2012-12-04 09:30:00,40.78,40.92,40.76,40.85,369700.0,28.9654,29.0648,28.9511,29.0151,369700.0
2012-12-04 09:35:00,40.83,40.87,40.75,40.8,337400.0,29.0009,29.0293,28.944,28.9796,337400.0
2012-12-04 09:40:00,40.8,40.85,40.73,40.8,366900.0,28.9796,29.0151,28.9298,28.9796,366900.0
2012-12-04 09:45:00,40.8,40.92,40.8,40.86,371600.0,28.9796,29.0648,28.9796,29.0222,371600.0
2012-12-04 09:50:00,40.87,40.89,40.82,40.85,217200.0,29.0293,29.0435,28.9938,29.0151,217200.0
2012-12-04 09:55:00,40.85,40.85,40.78,40.79,217700.0,29.0151,29.0151,28.9654,28.9725,217700.0
2012-12-04 10:00:00,40.79,40.84,40.7,40.71,194500.0,28.9725,29.008,28.9085,28.9156,194500.0
2012-12-04 10:05:00,40.72,40.75,40.7,40.71,346400.0,28.9227,28.944,28.9085,28.9156,346400.0
2012-12-04 10:10:00,40.7,40.83,40.64,40.83,526600.0,28.9085,29.0009,28.8659,29.0009,526600.0
2012-12-04 10:15:00,40.83,40.83,40.74,40.78,223900.0,29.0009,29.0009,28.9369,28.9654,223900.0
2012-12-04 10:20:00,40.79,40.8,40.74,40.75,187700.0,28.9725,28.9796,28.9369,28.944,187700.0
2012-12-04 10:25:00,40.76,40.76,40.65,40.68,232900.0,28.9511,28.9511,28.873,28.8943,232900.0
2012-12-04 10:30:00,40.68,40.69,40.65,40.66,172900.0,28.8943,28.9014,28.873,28.8801,172900.0
2012-12-04 10:35:00,40.66,40.7,40.64,40.69,204700.0,28.8801,28.9085,28.8659,28.9014,204700.0
2012-12-04 10:40:00,40.68,40.73,40.67,40.68,211000.0,28.8943,28.9298,28.8872,28.8943,211000.0
2012-12-04 10:45:00,40.69,40.7,40.64,40.7,246600.0,28.9014,28.9085,28.8659,28.9085,246600.0
2012-12-04 10:50:00,40.7,40.7,40.65,40.66,110900.0,28.9085,28.9085,28.873,28.8801,110900.0
2012-12-04 10:55:00,40.66,40.68,40.64,40.65,234700.0,28.8801,28.8943,28.8659,28.873,234700.0
2012-12-04 11:00:00,40.66,40.67,40.63,40.65,218100.0,28.8801,28.8872,28.8588,28.873,218100.0
2012-12-04 11:05:00,40.65,40.66,40.58,40.59,201600.0,28.873,28.8801,28.8233,28.8304,201600.0
2012-12-04 11:10:00,40.59,40.66,40.56,40.63,206700.0,28.8304,28.8801,28.8091,28.8588,206700.0
2012-12-04 11:15:00,40.63,40.71,40.63,40.69,161400.0,28.8588,28.9156,28.8588,28.9014,161400.0
2012-12-04 11:20:00,40.68,40.69,40.6,40.62,168100.0,28.8943,28.9014,28.8375,28.8517,168100.0
2012-12-04 11:25:00,40.62,40.66,40.52,40.55,415100.0,28.8517,28.8801,28.7807,28.802,415100.0
2012-12-04 11:30:00,40.55,40.6,40.52,40.58,137100.0,28.802,28.8375,28.7807,28.8233,137100.0
2012-12-04 11:35:00,40.58,40.64,40.58,40.62,133500.0,28.8233,28.8659,28.8233,28.8517,133500.0
2012-12-04 11:40:00,40.62,40.73,40.61,40.72,122000.0,28.8517,28.9298,28.8446,28.9227,122000.0
2012-12-04 11:45:00,40.72,40.75,40.69,40.73,144700.0,28.9227,28.944,28.9014,28.9298,144700.0
2012-12-04 11:50:00,40.72,40.75,40.7,40.72,120700.0,28.9227,28.944,28.9085,28.9227,120700.0
2012-12-04 11:55:00,40.71,40.77,40.7,40.73,187200.0,28.9156,28.9582,28.9085,28.9298,187200.0
2012-12-04 12:00:00,40.74,40.74,40.6,40.6,241800.0,28.9369,28.9369,28.8375,28.8375,241800.0
2012-12-04 12:05:00,40.61,40.62,40.54,40.58,216100.0,28.8446,28.8517,28.7949,28.8233,216100.0
2012-12-04 12:10:00,40.57,40.58,40.44,40.49,483500.0,28.8162,28.8233,28.7239,28.7594,483500.0
2012-12-04 12:15:00,40.48,40.58,40.48,40.55,167500.0,28.7523,28.8233,28.7523,28.802,167500.0
2012-12-04 12:20:00,40.56,40.56,40.44,40.45,290300.0,28.8091,28.8091,28.7239,28.731,290300.0
2012-12-04 12:25:00,40.44,40.54,40.4,40.49,346000.0,28.7239,28.7949,28.6954,28.7594,346000.0
2012-12-04 12:30:00,40.49,40.61,40.47,40.59,384900.0,28.7594,28.8446,28.7452,28.8304,384900.0
2012-12-04 12:35:00,40.58,40.59,40.49,40.52,159300.0,28.8233,28.8304,28.7594,28.7807,159300.0
2012-12-04 12:40:00,40.53,40.59,40.52,40.57,156400.0,28.7878,28.8304,28.7807,28.8162,156400.0
2012-12-04 12:45:00,40.56,40.64,40.56,40.58,157700.0,28.8091,28.8659,28.8091,28.8233,157700.0
2012-12-04 12:50:00,40.57,40.59,40.5,40.53,151100.0,28.8162,28.8304,28.7665,28.7878,151100.0
2012-12-04 12:55:00,40.52,40.54,40.4,40.4,246700.0,28.7807,28.7949,28.6954,28.6954,246700.0
2012-12-04 13:00:00,40.41,40.43,40.23,40.27,1026300.0,28.7025,28.7168,28.5747,28.6031,1026300.0
2012-12-04 13:05:00,40.27,40.34,40.2,40.29,583400.0,28.6031,28.6528,28.5534,28.6173,583400.0
2012-12-04 13:10:00,40.3,40.37,40.25,40.3,402500.0,28.6244,28.6741,28.5889,28.6244,402500.0
2012-12-04 13:15:00,40.3,40.39,40.3,40.35,210500.0,28.6244,28.6883,28.6244,28.6599,210500.0
2012-12-04 13:20:00,40.36,40.4,40.33,40.36,255700.0,28.667,28.6954,28.6457,28.667,255700.0
2012-12-04 13:25:00,40.36,40.49,40.35,40.47,353500.0,28.667,28.7594,28.6599,28.7452,353500.0
2012-12-04 13:30:00,40.47,40.49,40.46,40.48,310500.0,28.7452,28.7594,28.7381,28.7523,310500.0
2012-12-04 13:35:00,40.48,40.53,40.47,40.5,269500.0,28.7523,28.7878,28.7452,28.7665,269500.0
2012-12-04 13:40:00,40.49,40.56,40.49,40.52,277100.0,28.7594,28.8091,28.7594,28.7807,277100.0
2012-12-04 13:45:00,40.52,40.57,40.5,40.56,183800.0,28.7807,28.8162,28.7665,28.8091,183800.0
2012-12-04 13:50:00,40.56,40.62,40.54,40.62,229600.0,28.8091,28.8517,28.7949,28.8517,229600.0
2012-12-04 13:55:00,40.61,40.65,40.55,40.6,327000.0,28.8446,28.873,28.802,28.8375,327000.0
2012-12-04 14:00:00,40.61,40.65,40.53,40.57,126700.0,28.8446,28.873,28.7878,28.8162,126700.0
2012-12-04 14:05:00,40.57,40.57,40.5,40.5,166900.0,28.8162,28.8162,28.7665,28.7665,166900.0
2012-12-04 14:10:00,40.5,40.53,40.44,40.48,237400.0,28.7665,28.7878,28.7239,28.7523,237400.0
2012-12-04 14:15:00,40.47,40.55,40.47,40.54,134700.0,28.7452,28.802,28.7452,28.7949,134700.0
2012-12-04 14:20:00,40.55,40.57,40.53,40.55,96400.0,28.802,28.8162,28.7878,28.802,96400.0
2012-12-04 14:25:00,40.55,40.55,40.48,40.48,207100.0,28.802,28.802,28.7523,28.7523,207100.0
2012-12-04 14:30:00,40.48,40.5,40.45,40.47,165600.0,28.7523,28.7665,28.731,28.7452,165600.0
2012-12-04 14:35:00,40.47,40.47,40.36,40.37,415000.0,28.7452,28.7452,28.667,28.6741,415000.0
2012-12-04 14:40:00,40.37,40.48,40.37,40.45,232300.0,28.6741,28.7523,28.6741,28.731,232300.0
2012-12-04 14:45:00,40.46,40.49,40.41,40.41,185800.0,28.7381,28.7594,28.7025,28.7025,185800.0
2012-12-04 14:50:00,40.42,40.44,40.39,40.4,208600.0,28.7096,28.7239,28.6883,28.6954,208600.0
2012-12-04 14:55:00,40.4,40.43,40.38,40.41,143500.0,28.6954,28.7168,28.6812,28.7025,143500.0
2012-12-04 15:00:00,40.4,40.45,40.4,40.42,154600.0,28.6954,28.731,28.6954,28.7096,154600.0
2012-12-04 15:05:00,40.42,40.47,40.42,40.44,169600.0,28.7096,28.7452,28.7096,28.7239,169600.0
2012-12-04 15:10:00,40.44,40.44,40.37,40.41,266500.0,28.7239,28.7239,28.6741,28.7025,266500.0
2012-12-04 15:15:00,40.41,40.43,40.38,40.43,256400.0,28.7025,28.7168,28.6812,28.7168,256400.0
2012-12-04 15:20:00,40.43,40.49,40.41,40.49,224300.0,28.7168,28.7594,28.7025,28.7594,224300.0
2012-12-04 15:25:00,40.48,40.54,40.48,40.54,281700.0,28.7523,28.7949,28.7523,28.7949,281700.0
2012-12-04 15:30:00,40.53,40.57,40.5,40.52,300100.0,28.7878,28.8162,28.7665,28.7807,300100.0
2012-12-04 15:35:00,40.51,40.55,40.49,40.55,232200.0,28.7736,28.802,28.7594,28.802,232200.0
2012-12-04 15:40:00,40.55,40.57,40.51,40.57,185800.0,28.802,28.8162,28.7736,28.8162,185800.0
2012-12-04 15:45:00,40.57,40.59,40.52,40.59,343200.0,28.8162,28.8304,28.7807,28.8304,343200.0
2012-12-04 15:50:00,40.59,40.61,40.52,40.55,650600.0,28.8304,28.8446,28.7807,28.802,650600.0
2012-12-04 15:55:00,40.56,40.63,40.55,40.58,1043700.0,28.8091,28.8588,28.802,28.8233,1043700.0
2012-12-05 09:30:00,40.68,40.75,40.68,40.72,453900.0,28.8943,28.944,28.8943,28.9227,453900.0
2012-12-05 09:35:00,40.72,40.84,40.66,40.83,472100.0,28.9227,29.008,28.8801,29.0009,472100.0
2012-12-05 09:40:00,40.82,40.87,40.62,40.66,545000.0,28.9938,29.0293,28.8517,28.8801,545000.0
2012-12-05 09:45:00,40.66,40.85,40.66,40.82,502900.0,28.8801,29.0151,28.8801,28.9938,502900.0
2012-12-05 09:50:00,40.83,40.83,40.73,40.76,405200.0,29.0009,29.0009,28.9298,28.9511,405200.0
2012-12-05 09:55:00,40.76,40.8,40.67,40.71,365900.0,28.9511,28.9796,28.8872,28.9156,365900.0
2012-12-05 10:00:00,40.72,40.82,40.68,40.69,509800.0,28.9227,28.9938,28.8943,28.9014,509800.0
2012-12-05 10:05:00,40.69,40.76,40.67,40.72,246800.0,28.9014,28.9511,28.8872,28.9227,246800.0
2012-12-05 10:10:00,40.71,40.72,40.6,40.72,346200.0,28.9156,28.9227,28.8375,28.9227,346200.0
2012-12-05 10:15:00,40.72,40.83,40.71,40.8,390200.0,28.9227,29.0009,28.9156,28.9796,390200.0
2012-12-05 10:20:00,40.8,40.85,40.78,40.79,293500.0,28.9796,29.0151,28.9654,28.9725,293500.0
2012-12-05 10:25:00,40.77,40.8,40.75,40.76,157000.0,28.9582,28.9796,28.944,28.9511,157000.0
2012-12-05 10:30:00,40.76,40.82,40.75,40.78,283400.0,28.9511,28.9938,28.944,28.9654,283400.0
2012-12-05 10:35:00,40.77,40.83,40.77,40.79,149700.0,28.9582,29.0009,28.9582,28.9725,149700.0
2012-12-05 10:40:00,40.79,40.8,40.7,40.75,333800.0,28.9725,28.9796,28.9085,28.944,333800.0
2012-12-05 10:45:00,40.74,40.74,40.64,40.66,274600.0,28.9369,28.9369,28.8659,28.8801,274600.0
2012-12-05 10:50:00,40.66,40.68,40.55,40.55,448200.0,28.8801,28.8943,28.802,28.802,448200.0
2012-12-05 10:55:00,40.55,40.62,40.5,40.61,393000.0,28.802,28.8517,28.7665,28.8446,393000.0
2012-12-05 11:00:00,40.61,40.7,40.56,40.69,422200.0,28.8446,28.9085,28.8091,28.9014,422200.0
2012-12-05 11:05:00,40.69,40.73,40.67,40.7,235800.0,28.9014,28.9298,28.8872,28.9085,235800.0
2012-12-05 11:10:00,40.71,40.83,40.71,40.81,297400.0,28.9156,29.0009,28.9156,28.9867,297400.0
2012-12-05 11:15:00,40.82,40.85,40.79,40.81,221300.0,28.9938,29.0151,28.9725,28.9867,221300.0
2012-12-05 11:20:00,40.82,40.91,40.8,40.91,372600.0,28.9938,29.0577,28.9796,29.0577,372600.0
2012-12-05 11:25:00,40.91,41.02,40.91,40.97,625000.0,29.0577,29.1358,29.0577,29.1003,625000.0
2012-12-05 11:30:00,40.97,41.12,40.97,41.07,320500.0,29.1003,29.2068,29.1003,29.1713,320500.0
2012-12-05 11:35:00,41.07,41.08,41.0,41.05,230900.0,29.1713,29.1784,29.1216,29.1571,230900.0
2012-12-05 11:40:00,41.04,41.14,41.03,41.1,216500.0,29.15,29.2211,29.1429,29.1926,216500.0
2012-12-05 11:45:00,41.11,41.13,41.08,41.13,191000.0,29.1997,29.214,29.1784,29.214,191000.0
2012-12-05 11:50:00,41.12,41.18,41.1,41.18,181300.0,29.2068,29.2495,29.1926,29.2495,181300.0
2012-12-05 11:55:00,41.17,41.29,41.17,41.25,405400.0,29.2424,29.3276,29.2424,29.2992,405400.0
2012-12-05 12:00:00,41.24,41.32,41.24,41.28,429000.0,29.2921,29.3489,29.2921,29.3205,429000.0
2012-12-05 12:05:00,41.29,41.37,41.29,41.33,337700.0,29.3276,29.3844,29.3276,29.356,337700.0
2012-12-05 12:10:00,41.33,41.35,41.28,41.28,292500.0,29.356,29.3702,29.3205,29.3205,292500.0
2012-12-05 12:15:00,41.28,41.31,41.23,41.3,255900.0,29.3205,29.3418,29.285,29.3347,255900.0
2012-12-05 12:20:00,41.3,41.35,41.29,41.33,191300.0,29.3347,29.3702,29.3276,29.356,191300.0
2012-12-05 12:25:00,41.33,41.36,41.28,41.28,252100.0,29.356,29.3773,29.3205,29.3205,252100.0
2012-12-05 12:30:00,41.27,41.38,41.27,41.36,457900.0,29.3134,29.3915,29.3134,29.3773,457900.0
2012-12-05 12:35:00,41.36,41.44,41.33,41.38,344400.0,29.3773,29.4341,29.356,29.3915,344400.0
2012-12-05 12:40:00,41.38,41.45,41.38,41.42,348600.0,29.3915,29.4412,29.3915,29.4199,348600.0
2012-12-05 12:45:00,41.42,41.43,41.36,41.39,221100.0,29.4199,29.427,29.3773,29.3986,221100.0
2012-12-05 12:50:00,41.38,41.4,41.37,41.38,298500.0,29.3915,29.4057,29.3844,29.3915,298500.0
2012-12-05 12:55:00,41.39,41.43,41.38,41.42,323100.0,29.3986,29.427,29.3915,29.4199,323100.0
2012-12-05 13:00:00,41.42,41.45,41.38,41.39,229000.0,29.4199,29.4412,29.3915,29.3986,229000.0
2012-12-05 13:05:00,41.39,41.41,41.36,41.41,166600.0,29.3986,29.4128,29.3773,29.4128,166600.0
2012-12-05 13:10:00,41.41,41.42,41.36,41.39,154100.0,29.4128,29.4199,29.3773,29.3986,154100.0
2012-12-05 13:15:00,41.39,41.4,41.32,41.34,166700.0,29.3986,29.4057,29.3489,29.3631,166700.0
2012-12-05 13:20:00,41.34,41.35,41.26,41.3,176600.0,29.3631,29.3702,29.3063,29.3347,176600.0
2012-12-05 13:25:00,41.3,41.31,41.26,41.28,142800.0,29.3347,29.3418,29.3063,29.3205,142800.0
2012-12-05 13:30:00,41.28,41.28,41.21,41.24,178300.0,29.3205,29.3205,29.2708,29.2921,178300.0
2012-12-05 13:35:00,41.24,41.3,41.23,41.26,308000.0,29.2921,29.3347,29.285,29.3063,308000.0
2012-12-05 13:40:00,41.27,41.28,41.23,41.23,131400.0,29.3134,29.3205,29.285,29.285,131400.0
2012-12-05 13:45:00,41.23,41.25,41.21,41.24,175000.0,29.285,29.2992,29.2708,29.2921,175000.0
2012-12-05 13:50:00,41.23,41.26,41.23,41.26,193400.0,29.285,29.3063,29.285,29.3063,193400.0
2012-12-05 13:55:00,41.25,41.27,41.24,41.25,175200.0,29.2992,29.3134,29.2921,29.2992,175200.0
2012-12-05 14:00:00,41.26,41.31,41.24,41.24,351700.0,29.3063,29.3418,29.2921,29.2921,351700.0
2012-12-05 14:05:00,41.24,41.25,41.19,41.19,328600.0,29.2921,29.2992,29.2566,29.2566,328600.0
2012-12-05 14:10:00,41.2,41.23,41.19,41.23,157700.0,29.2637,29.285,29.2566,29.285,157700.0
2012-12-05 14:15:00,41.23,41.3,41.22,41.26,184400.0,29.285,29.3347,29.2779,29.3063,184400.0
2012-12-05 14:20:00,41.26,41.27,41.2,41.22,100300.0,29.3063,29.3134,29.2637,29.2779,100300.0
2012-12-05 14:25:00,41.22,41.25,41.19,41.22,186700.0,29.2779,29.2992,29.2566,29.2779,186700.0
2012-12-05 14:30:00,41.22,41.24,41.18,41.24,147300.0,29.2779,29.2921,29.2495,29.2921,147300.0
2012-12-05 14:35:00,41.24,41.29,41.23,41.27,272100.0,29.2921,29.3276,29.285,29.3134,272100.0
2012-12-05 14:40:00,41.27,41.33,41.27,41.29,273500.0,29.3134,29.356,29.3134,29.3276,273500.0
2012-12-05 14:45:00,41.28,41.33,41.27,41.28,269900.0,29.3205,29.356,29.3134,29.3205,269900.0
2012-12-05 14:50:00,41.27,41.3,41.26,41.3,144600.0,29.3134,29.3347,29.3063,29.3347,144600.0
2012-12-05 14:55:00,41.29,41.33,41.28,41.32,236400.0,29.3276,29.356,29.3205,29.3489,236400.0
2012-12-05 15:00:00,41.32,41.36,41.31,41.35,326800.0,29.3489,29.3773,29.3418,29.3702,326800.0
2012-12-05 15:05:00,41.35,41.43,41.34,41.43,321700.0,29.3702,29.427,29.3631,29.427,321700.0
2012-12-05 15:10:00,41.43,41.48,41.41,41.47,387300.0,29.427,29.4625,29.4128,29.4554,387300.0
2012-12-05 15:15:00,41.47,41.49,41.45,41.48,283900.0,29.4554,29.4697,29.4412,29.4625,283900.0
2012-12-05 15:20:00,41.47,41.49,41.44,41.45,275400.0,29.4554,29.4697,29.4341,29.4412,275400.0
2012-12-05 15:25:00,41.45,41.46,41.4,41.42,268200.0,29.4412,29.4483,29.4057,29.4199,268200.0
2012-12-05 15:30:00,41.42,41.45,41.41,41.41,295100.0,29.4199,29.4412,29.4128,29.4128,295100.0
2012-12-05 15:35:00,41.41,41.42,41.32,41.34,320300.0,29.4128,29.4199,29.3489,29.3631,320300.0
2012-12-05 15:40:00,41.33,41.38,41.3,41.32,320300.0,29.356,29.3915,29.3347,29.3489,320300.0
2012-12-05 15:45:00,41.31,41.32,41.2,41.23,530900.0,29.3418,29.3489,29.2637,29.285,530900.0
2012-12-05 15:50:00,41.23,41.3,41.22,41.27,547600.0,29.285,29.3347,29.2779,29.3134,547600.0
2012-12-05 15:55:00,41.27,41.29,41.15,41.2,1009900.0,29.3134,29.3276,29.2282,29.2637,1009900.0
2012-12-06 09:30:00,41.25,41.29,41.11,41.26,556400.0,29.2992,29.3276,29.1997,29.3063,556400.0
2012-12-06 09:35:00,41.26,41.37,41.22,41.36,296600.0,29.3063,29.3844,29.2779,29.3773,296600.0
2012-12-06 09:40:00,41.36,41.37,41.25,41.31,540600.0,29.3773,29.3844,29.2992,29.3418,540600.0
2012-12-06 09:45:00,41.3,41.45,41.27,41.41,559000.0,29.3347,29.4412,29.3134,29.4128,559000.0
2012-12-06 09:50:00,41.41,41.54,41.37,41.48,477700.0,29.4128,29.5052,29.3844,29.4625,477700.0
2012-12-06 09:55:00,41.48,41.55,41.45,41.5,380800.0,29.4625,29.5123,29.4412,29.4768,380800.0
2012-12-06 10:00:00,41.5,41.53,41.33,41.38,493300.0,29.4768,29.4981,29.356,29.3915,493300.0
2012-12-06 10:05:00,41.37,41.44,41.34,41.39,673400.0,29.3844,29.4341,29.3631,29.3986,673400.0
2012-12-06 10:10:00,41.37,41.39,41.26,41.35,333200.0,29.3844,29.3986,29.3063,29.3702,333200.0
2012-12-06 10:15:00,41.35,41.39,41.26,41.3,206500.0,29.3702,29.3986,29.3063,29.3347,206500.0
2012-12-06 10:20:00,41.3,41.34,41.24,41.25,281100.0,29.3347,29.3631,29.2921,29.2992,281100.0
2012-12-06 10:25:00,41.26,41.36,41.25,41.33,197900.0,29.3063,29.3773,29.2992,29.356,197900.0
2012-12-06 10:30:00,41.33,41.37,41.3,41.32,171500.0,29.356,29.3844,29.3347,29.3489,171500.0
2012-12-06 10:35:00,41.32,41.46,41.31,41.46,367100.0,29.3489,29.4483,29.3418,29.4483,367100.0
2012-12-06 10:40:00,41.46,41.47,41.36,41.36,179200.0,29.4483,29.4554,29.3773,29.3773,179200.0
2012-12-06 10:45:00,41.36,41.44,41.34,41.43,257600.0,29.3773,29.4341,29.3631,29.427,257600.0
2012-12-06 10:50:00,41.42,41.45,41.34,41.37,211600.0,29.4199,29.4412,29.3631,29.3844,211600.0
2012-12-06 10:55:00,41.38,41.43,41.38,41.4,173100.0,29.3915,29.427,29.3915,29.4057,173100.0
2012-12-06 11:00:00,41.39,41.42,41.37,41.41,245900.0,29.3986,29.4199,29.3844,29.4128,245900.0
2012-12-06 11:05:00,41.42,41.44,41.35,41.35,241400.0,29.4199,29.4341,29.3702,29.3702,241400.0
2012-12-06 11:10:00,41.35,41.36,41.32,41.32,149500.0,29.3702,29.3773,29.3489,29.3489,149500.0
2012-12-06 11:15:00,41.32,41.37,41.31,41.34,93800.0,29.3489,29.3844,29.3418,29.3631,93800.0
2012-12-06 11:20:00,41.35,41.4,41.32,41.38,114300.0,29.3702,29.4057,29.3489,29.3915,114300.0
2012-12-06 11:25:00,41.38,41.4,41.35,41.37,195800.0,29.3915,29.4057,29.3702,29.3844,195800.0
2012-12-06 11:30:00,41.37,41.41,41.35,41.37,251500.0,29.3844,29.4128,29.3702,29.3844,251500.0
2012-12-06 11:35:00,41.37,41.44,41.37,41.43,280600.0,29.3844,29.4341,29.3844,29.427,280600.0
2012-12-06 11:40:00,41.42,41.45,41.38,41.42,235600.0,29.4199,29.4412,29.3915,29.4199,235600.0
2012-12-06 11:45:00,41.43,41.45,41.41,41.42,82400.0,29.427,29.4412,29.4128,29.4199,82400.0
2012-12-06 11:50:00,41.43,41.47,41.43,41.46,163100.0,29.427,29.4554,29.427,29.4483,163100.0
2012-12-06 11:55:00,41.46,41.47,41.43,41.45,91700.0,29.4483,29.4554,29.427,29.4412,91700.0
2012-12-06 12:00:00,41.45,41.46,41.42,41.43,130100.0,29.4412,29.4483,29.4199,29.427,130100.0
2012-12-06 12:05:00,41.42,41.44,41.4,41.42,83000.0,29.4199,29.4341,29.4057,29.4199,83000.0
2012-12-06 12:10:00,41.42,41.47,41.4,41.45,127600.0,29.4199,29.4554,29.4057,29.4412,127600.0
2012-12-06 12:15:00,41.45,41.46,41.4,41.42,50500.0,29.4412,29.4483,29.4057,29.4199,50500.0
2012-12-06 12:20:00,41.42,41.43,41.38,41.4,113700.0,29.4199,29.427,29.3915,29.4057,113700.0
2012-12-06 12:25:00,41.4,41.4,41.35,41.37,167900.0,29.4057,29.4057,29.3702,29.3844,167900.0
2012-12-06 12:30:00,41.37,41.39,41.35,41.36,81300.0,29.3844,29.3986,29.3702,29.3773,81300.0
2012-12-06 12:35:00,41.35,41.36,41.32,41.33,234500.0,29.3702,29.3773,29.3489,29.356,234500.0
2012-12-06 12:40:00,41.32,41.33,41.27,41.28,195900.0,29.3489,29.356,29.3134,29.3205,195900.0
2012-12-06 12:45:00,41.27,41.27,41.2,41.23,367100.0,29.3134,29.3134,29.2637,29.285,367100.0
2012-12-06 12:50:00,41.23,41.29,41.23,41.28,188700.0,29.285,29.3276,29.285,29.3205,188700.0
2012-12-06 12:55:00,41.29,41.3,41.26,41.27,92100.0,29.3276,29.3347,29.3063,29.3134,92100.0
2012-12-06 13:00:00,41.26,41.3,41.25,41.29,88300.0,29.3063,29.3347,29.2992,29.3276,88300.0
2012-12-06 13:05:00,41.29,41.31,41.27,41.29,88200.0,29.3276,29.3418,29.3134,29.3276,88200.0
2012-12-06 13:10:00,41.3,41.33,41.29,41.31,114900.0,29.3347,29.356,29.3276,29.3418,114900.0
2012-12-06 13:15:00,41.32,41.4,41.3,41.4,147400.0,29.3489,29.4057,29.3347,29.4057,147400.0
2012-12-06 13:20:00,41.4,41.47,41.38,41.45,142400.0,29.4057,29.4554,29.3915,29.4412,142400.0
2012-12-06 13:25:00,41.45,41.48,41.42,41.43,100600.0,29.4412,29.4625,29.4199,29.427,100600.0
2012-12-06 13:30:00,41.44,41.49,41.43,41.49,96700.0,29.4341,29.4697,29.427,29.4697,96700.0
2012-12-06 13:35:00,41.49,41.49,41.43,41.43,82500.0,29.4697,29.4697,29.427,29.427,82500.0
2012-12-06 13:40:00,41.44,41.47,41.42,41.45,106100.0,29.4341,29.4554,29.4199,29.4412,106100.0
2012-12-06 13:45:00,41.45,41.46,41.42,41.46,105700.0,29.4412,29.4483,29.4199,29.4483,105700.0
2012-12-06 13:50:00,41.45,41.48,41.42,41.46,103700.0,29.4412,29.4625,29.4199,29.4483,103700.0
2012-12-06 13:55:00,41.47,41.47,41.42,41.46,88600.0,29.4554,29.4554,29.4199,29.4483,88600.0
2012-12-06 14:00:00,41.45,41.46,41.39,41.4,76700.0,29.4412,29.4483,29.3986,29.4057,76700.0
2012-12-06 14:05:00,41.4,41.4,41.33,41.34,133600.0,29.4057,29.4057,29.356,29.3631,133600.0
2012-12-06 14:10:00,41.33,41.39,41.33,41.37,125100.0,29.356,29.3986,29.356,29.3844,125100.0
2012-12-06 14:15:00,41.38,41.39,41.35,41.36,68200.0,29.3915,29.3986,29.3702,29.3773,68200.0
2012-12-06 14:20:00,41.36,41.4,41.35,41.38,81300.0,29.3773,29.4057,29.3702,29.3915,81300.0
2012-12-06 14:25:00,41.39,41.4,41.36,41.38,122300.0,29.3986,29.4057,29.3773,29.3915,122300.0
2012-12-06 14:30:00,41.38,41.44,41.36,41.44,95300.0,29.3915,29.4341,29.3773,29.4341,95300.0
2012-12-06 14:35:00,41.43,41.49,41.41,41.46,602300.0,29.427,29.4697,29.4128,29.4483,602300.0
2012-12-06 14:40:00,41.47,41.47,41.41,41.41,95300.0,29.4554,29.4554,29.4128,29.4128,95300.0
2012-12-06 14:45:00,41.42,41.42,41.37,41.39,143800.0,29.4199,29.4199,29.3844,29.3986,143800.0
2012-12-06 14:50:00,41.39,41.42,41.36,41.41,88000.0,29.3986,29.4199,29.3773,29.4128,88000.0
2012-12-06 14:55:00,41.41,41.41,41.36,41.39,150100.0,29.4128,29.4128,29.3773,29.3986,150100.0
2012-12-06 15:00:00,41.38,41.43,41.38,41.41,129000.0,29.3915,29.427,29.3915,29.4128,129000.0
2012-12-06 15:05:00,41.41,41.45,41.39,41.41,125400.0,29.4128,29.4412,29.3986,29.4128,125400.0
2012-12-06 15:10:00,41.41,41.42,41.38,41.41,116000.0,29.4128,29.4199,29.3915,29.4128,116000.0
2012-12-06 15:15:00,41.41,41.42,41.38,41.4,219900.0,29.4128,29.4199,29.3915,29.4057,219900.0
2012-12-06 15:20:00,41.4,41.43,41.39,41.42,134000.0,29.4057,29.427,29.3986,29.4199,134000.0
2012-12-06 15:25:00,41.42,41.42,41.38,41.4,192900.0,29.4199,29.4199,29.3915,29.4057,192900.0
2012-12-06 15:30:00,41.39,41.44,41.37,41.44,176300.0,29.3986,29.4341,29.3844,29.4341,176300.0
2012-12-06 15:35:00,41.43,41.47,41.41,41.43,254700.0,29.427,29.4554,29.4128,29.427,254700.0
2012-12-06 15:40:00,41.44,41.46,41.42,41.46,296100.0,29.4341,29.4483,29.4199,29.4483,296100.0
2012-12-06 15:45:00,41.46,41.46,41.37,41.4,471300.0,29.4483,29.4483,29.3844,29.4057,471300.0
2012-12-06 15:50:00,41.4,41.45,41.39,41.4,442100.0,29.4057,29.4412,29.3986,29.4057,442100.0
2012-12-06 15:55:00,41.41,41.49,41.4,41.46,739400.0,29.4128,29.4697,29.4057,29.4483,739400.0
2012-12-07 09:30:00,41.81,41.97,41.73,41.96,905000.0,29.6969,29.8106,29.6401,29.8035,905000.0
2012-12-07 09:35:00,41.96,42.11,41.95,42.0,1186300.0,29.8035,29.91,29.7964,29.8319,1186300.0
2012-12-07 09:40:00,42.01,42.23,42.0,42.2,678300.0,29.839,29.9953,29.8319,29.974,678300.0
2012-12-07 09:45:00,42.21,42.21,41.99,42.13,689300.0,29.9811,29.9811,29.8248,29.9242,689300.0
2012-12-07 09:50:00,42.13,42.3,42.07,42.2,762600.0,29.9242,30.045,29.8816,29.974,762600.0
2012-12-07 09:55:00,42.2,42.35,42.13,42.3,901900.0,29.974,30.0805,29.9242,30.045,901900.0
2012-12-07 10:00:00,42.31,42.38,42.23,42.36,622600.0,30.0521,30.1018,29.9953,30.0876,622600.0
2012-12-07 10:05:00,42.35,42.38,42.25,42.3,621100.0,30.0805,30.1018,30.0095,30.045,621100.0
2012-12-07 10:10:00,42.3,42.39,42.3,42.38,597600.0,30.045,30.1089,30.045,30.1018,597600.0
2012-12-07 10:15:00,42.38,42.38,42.26,42.27,512600.0,30.1018,30.1018,30.0166,30.0237,512600.0
2012-12-07 10:20:00,42.26,42.3,42.24,42.3,386600.0,30.0166,30.045,30.0024,30.045,386600.0
2012-12-07 10:25:00,42.29,42.32,42.25,42.31,366200.0,30.0379,30.0592,30.0095,30.0521,366200.0
2012-12-07 10:30:00,42.3,42.34,42.16,42.22,515300.0,30.045,30.0734,29.9455,29.9882,515300.0
2012-12-07 10:35:00,42.22,42.26,42.2,42.24,248000.0,29.9882,30.0166,29.974,30.0024,248000.0
2012-12-07 10:40:00,42.24,42.29,42.14,42.29,421700.0,30.0024,30.0379,29.9313,30.0379,421700.0
2012-12-07 10:45:00,42.29,42.32,42.26,42.27,259100.0,30.0379,30.0592,30.0166,30.0237,259100.0
2012-12-07 10:50:00,42.28,42.29,42.2,42.25,459900.0,30.0308,30.0379,29.974,30.0095,459900.0
2012-12-07 10:55:00,42.25,42.29,42.24,42.27,215100.0,30.0095,30.0379,30.0024,30.0237,215100.0
2012-12-07 11:00:00,42.27,42.32,42.17,42.25,415800.0,30.0237,30.0592,29.9526,30.0095,415800.0
2012-12-07 11:05:00,42.25,42.32,42.22,42.23,262600.0,30.0095,30.0592,29.9882,29.9953,262600.0
2012-12-07 11:10:00,42.23,42.27,42.19,42.23,284800.0,29.9953,30.0237,29.9669,29.9953,284800.0
2012-12-07 11:15:00,42.23,42.31,42.22,42.27,346800.0,29.9953,30.0521,29.9882,30.0237,346800.0
2012-12-07 11:20:00,42.27,42.31,42.26,42.3,204100.0,30.0237,30.0521,30.0166,30.045,204100.0
2012-12-07 11:25:00,42.3,42.31,42.26,42.3,274900.0,30.045,30.0521,30.0166,30.045,274900.0
2012-12-07 11:30:00,42.29,42.37,42.27,42.36,544100.0,30.0379,30.0947,30.0237,30.0876,544100.0
2012-12-07 11:35:00,42.36,42.37,42.32,42.34,225800.0,30.0876,30.0947,30.0592,30.0734,225800.0
2012-12-07 11:40:00,42.34,42.35,42.32,42.32,158900.0,30.0734,30.0805,30.0592,30.0592,158900.0
2012-12-07 11:45:00,42.32,42.35,42.3,42.31,238900.0,30.0592,30.0805,30.045,30.0521,238900.0
2012-12-07 11:50:00,42.32,42.34,42.24,42.26,290800.0,30.0592,30.0734,30.0024,30.0166,290800.0
2012-12-07 11:55:00,42.26,42.27,42.2,42.22,177100.0,30.0166,30.0237,29.974,29.9882,177100.0
2012-12-07 12:00:00,42.21,42.24,42.19,42.24,179000.0,29.9811,30.0024,29.9669,30.0024,179000.0
2012-12-07 12:05:00,42.24,42.25,42.2,42.24,171100.0,30.0024,30.0095,29.974,30.0024,171100.0
2012-12-07 12:10:00,42.23,42.28,42.21,42.24,238700.0,29.9953,30.0308,29.9811,30.0024,238700.0
2012-12-07 12:15:00,42.23,42.26,42.21,42.22,314400.0,29.9953,30.0166,29.9811,29.9882,314400.0
2012-12-07 12:20:00,42.21,42.23,42.19,42.23,232400.0,29.9811,29.9953,29.9669,29.9953,232400.0
2012-12-07 12:25:00,42.22,42.22,42.15,42.15,187300.0,29.9882,29.9882,29.9384,29.9384,187300.0
2012-12-07 12:30:00,42.15,42.21,42.13,42.2,241500.0,29.9384,29.9811,29.9242,29.974,241500.0
2012-12-07 12:35:00,42.21,42.23,42.2,42.21,347200.0,29.9811,29.9953,29.974,29.9811,347200.0
2012-12-07 12:40:00,42.21,42.28,42.21,42.28,243700.0,29.9811,30.0308,29.9811,30.0308,243700.0
2012-12-07 12:45:00,42.28,42.28,42.24,42.27,217800.0,30.0308,30.0308,30.0024,30.0237,217800.0
2012-12-07 12:50:00,42.27,42.29,42.24,42.24,185100.0,30.0237,30.0379,30.0024,30.0024,185100.0
2012-12-07 12:55:00,42.25,42.26,42.23,42.26,160400.0,30.0095,30.0166,29.9953,30.0166,160400.0
2012-12-07 13:00:00,42.25,42.28,42.22,42.24,241500.0,30.0095,30.0308,29.9882,30.0024,241500.0
2012-12-07 13:05:00,42.24,42.27,42.23,42.24,122100.0,30.0024,30.0237,29.9953,30.0024,122100.0
2012-12-07 13:10:00,42.25,42.25,42.2,42.2,163200.0,30.0095,30.0095,29.974,29.974,163200.0
2012-12-07 13:15:00,42.2,42.24,42.19,42.22,248300.0,29.974,30.0024,29.9669,29.9882,248300.0
2012-12-07 13:20:00,42.22,42.26,42.21,42.26,135900.0,29.9882,30.0166,29.9811,30.0166,135900.0
2012-12-07 13:25:00,42.26,42.29,42.25,42.26,123600.0,30.0166,30.0379,30.0095,30.0166,123600.0
2012-12-07 13:30:00,42.26,42.3,42.25,42.29,223500.0,30.0166,30.045,30.0095,30.0379,223500.0
2012-12-07 13:35:00,42.29,42.3,42.27,42.29,156000.0,30.0379,30.045,30.0237,30.0379,156000.0
2012-12-07 13:40:00,42.28,42.29,42.26,42.29,299500.0,30.0308,30.0379,30.0166,30.0379,299500.0
2012-12-07 13:45:00,42.29,42.3,42.28,42.29,110500.0,30.0379,30.045,30.0308,30.0379,110500.0
2012-12-07 13:50:00,42.29,42.3,42.26,42.28,131000.0,30.0379,30.045,30.0166,30.0308,131000.0
2012-12-07 13:55:00,42.28,42.3,42.27,42.28,211000.0,30.0308,30.045,30.0237,30.0308,211000.0
2012-12-07 14:00:00,42.28,42.29,42.26,42.29,69000.0,30.0308,30.0379,30.0166,30.0379,69000.0
2012-12-07 14:05:00,42.29,42.31,42.26,42.31,274700.0,30.0379,30.0521,30.0166,30.0521,274700.0
2012-12-07 14:10:00,42.31,42.35,42.29,42.34,231500.0,30.0521,30.0805,30.0379,30.0734,231500.0
2012-12-07 14:15:00,42.35,42.41,42.34,42.4,415000.0,30.0805,30.1231,30.0734,30.116,415000.0
2012-12-07 14:20:00,42.39,42.44,42.39,42.42,326500.0,30.1089,30.1444,30.1089,30.1302,326500.0
2012-12-07 14:25:00,42.43,42.43,42.37,42.39,160900.0,30.1373,30.1373,30.0947,30.1089,160900.0
2012-12-07 14:30:00,42.39,42.47,42.39,42.46,325000.0,30.1089,30.1657,30.1089,30.1586,325000.0
2012-12-07 14:35:00,42.46,42.56,42.46,42.53,619100.0,30.1586,30.2297,30.1586,30.2083,619100.0
2012-12-07 14:40:00,42.54,42.57,42.53,42.55,392300.0,30.2155,30.2368,30.2083,30.2226,392300.0
2012-12-07 14:45:00,42.55,42.56,42.5,42.5,239300.0,30.2226,30.2297,30.187,30.187,239300.0
2012-12-07 14:50:00,42.51,42.53,42.5,42.51,193400.0,30.1941,30.2083,30.187,30.1941,193400.0
2012-12-07 14:55:00,42.5,42.51,42.45,42.47,228200.0,30.187,30.1941,30.1515,30.1657,228200.0
2012-12-07 15:00:00,42.46,42.49,42.45,42.48,193900.0,30.1586,30.1799,30.1515,30.1728,193900.0
2012-12-07 15:05:00,42.48,42.5,42.47,42.48,168600.0,30.1728,30.187,30.1657,30.1728,168600.0
2012-12-07 15:10:00,42.49,42.49,42.45,42.48,284200.0,30.1799,30.1799,30.1515,30.1728,284200.0
2012-12-07 15:15:00,42.49,42.53,42.48,42.52,294900.0,30.1799,30.2083,30.1728,30.2012,294900.0
2012-12-07 15:20:00,42.52,42.53,42.44,42.49,359700.0,30.2012,30.2083,30.1444,30.1799,359700.0
2012-12-07 15:25:00,42.49,42.5,42.45,42.49,321100.0,30.1799,30.187,30.1515,30.1799,321100.0
2012-12-07 15:30:00,42.48,42.54,42.46,42.49,716100.0,30.1728,30.2155,30.1586,30.1799,716100.0
2012-12-07 15:35:00,42.48,42.49,42.44,42.45,435800.0,30.1728,30.1799,30.1444,30.1515,435800.0
2012-12-07 15:40:00,42.45,42.49,42.44,42.49,711200.0,30.1515,30.1799,30.1444,30.1799,711200.0
2012-12-07 15:45:00,42.49,42.52,42.47,42.49,699800.0,30.1799,30.2012,30.1657,30.1799,699800.0
2012-12-07 15:50:00,42.48,42.52,42.48,42.52,575900.0,30.1728,30.2012,30.1728,30.2012,575900.0
2012-12-07 15:55:00,42.52,42.57,42.5,42.55,1515400.0,30.2012,30.2368,30.187,30.2226,1515400.0
2012-12-10 09:30:00,42.54,42.67,42.46,42.64,766300.0,30.2155,30.3078,30.1586,30.2865,766300.0
2012-12-10 09:35:00,42.64,42.64,42.3,42.31,686100.0,30.2865,30.2865,30.045,30.0521,686100.0
2012-12-10 09:40:00,42.31,42.48,42.3,42.35,461200.0,30.0521,30.1728,30.045,30.0805,461200.0
2012-12-10 09:45:00,42.35,42.36,42.21,42.3,582300.0,30.0805,30.0876,29.9811,30.045,582300.0
2012-12-10 09:50:00,42.3,42.33,42.23,42.23,706100.0,30.045,30.0663,29.9953,29.9953,706100.0
2012-12-10 09:55:00,42.23,42.25,42.16,42.21,406300.0,29.9953,30.0095,29.9455,29.9811,406300.0
2012-12-10 10:00:00,42.2,42.28,42.17,42.2,419900.0,29.974,30.0308,29.9526,29.974,419900.0
2012-12-10 10:05:00,42.19,42.2,42.05,42.09,611900.0,29.9669,29.974,29.8674,29.8958,611900.0
2012-12-10 10:10:00,42.1,42.25,42.09,42.22,259500.0,29.9029,30.0095,29.8958,29.9882,259500.0
2012-12-10 10:15:00,42.22,42.22,42.08,42.1,323400.0,29.9882,29.9882,29.8887,29.9029,323400.0
2012-12-10 10:20:00,42.1,42.1,42.01,42.05,278000.0,29.9029,29.9029,29.839,29.8674,278000.0
2012-12-10 10:25:00,42.05,42.07,42.03,42.07,198100.0,29.8674,29.8816,29.8532,29.8816,198100.0
2012-12-10 10:30:00,42.07,42.1,42.06,42.09,178200.0,29.8816,29.9029,29.8745,29.8958,178200.0
2012-12-10 10:35:00,42.09,42.12,42.04,42.04,247100.0,29.8958,29.9171,29.8603,29.8603,247100.0
2012-12-10 10:40:00,42.04,42.11,42.04,42.11,153800.0,29.8603,29.91,29.8603,29.91,153800.0
2012-12-10 10:45:00,42.11,42.15,42.1,42.14,317600.0,29.91,29.9384,29.9029,29.9313,317600.0
2012-12-10 10:50:00,42.14,42.25,42.12,42.23,303200.0,29.9313,30.0095,29.9171,29.9953,303200.0
2012-12-10 10:55:00,42.24,42.27,42.23,42.26,450600.0,30.0024,30.0237,29.9953,30.0166,450600.0
2012-12-10 11:00:00,42.25,42.26,42.19,42.22,237400.0,30.0095,30.0166,29.9669,29.9882,237400.0
2012-12-10 11:05:00,42.22,42.34,42.21,42.32,276200.0,29.9882,30.0734,29.9811,30.0592,276200.0
2012-12-10 11:10:00,42.33,42.33,42.28,42.32,154500.0,30.0663,30.0663,30.0308,30.0592,154500.0
2012-12-10 11:15:00,42.32,42.33,42.29,42.29,154200.0,30.0592,30.0663,30.0379,30.0379,154200.0
2012-12-10 11:20:00,42.29,42.3,42.18,42.18,220200.0,30.0379,30.045,29.9597,29.9597,220200.0
2012-12-10 11:25:00,42.18,42.21,42.15,42.21,124900.0,29.9597,29.9811,29.9384,29.9811,124900.0
2012-12-10 11:30:00,42.21,42.26,42.21,42.25,139300.0,29.9811,30.0166,29.9811,30.0095,139300.0
2012-12-10 11:35:00,42.24,42.27,42.21,42.27,193900.0,30.0024,30.0237,29.9811,30.0237,193900.0
2012-12-10 11:40:00,42.26,42.35,42.26,42.34,139000.0,30.0166,30.0805,30.0166,30.0734,139000.0
2012-12-10 11:45:00,42.35,42.39,42.32,42.38,157100.0,30.0805,30.1089,30.0592,30.1018,157100.0
2012-12-10 11:50:00,42.38,42.38,42.3,42.33,163600.0,30.1018,30.1018,30.045,30.0663,163600.0
2012-12-10 11:55:00,42.32,42.34,42.28,42.32,154700.0,30.0592,30.0734,30.0308,30.0592,154700.0
2012-12-10 12:00:00,42.31,42.34,42.29,42.31,147900.0,30.0521,30.0734,30.0379,30.0521,147900.0
2012-12-10 12:05:00,42.31,42.31,42.26,42.28,200300.0,30.0521,30.0521,30.0166,30.0308,200300.0
2012-12-10 12:10:00,42.28,42.28,42.24,42.26,335800.0,30.0308,30.0308,30.0024,30.0166,335800.0
2012-12-10 12:15:00,42.26,42.34,42.25,42.32,179600.0,30.0166,30.0734,30.0095,30.0592,179600.0
2012-12-10 12:20:00,42.31,42.33,42.3,42.31,102800.0,30.0521,30.0663,30.045,30.0521,102800.0
2012-12-10 12:25:00,42.31,42.34,42.3,42.34,100500.0,30.0521,30.0734,30.045,30.0734,100500.0
2012-12-10 12:30:00,42.34,42.39,42.33,42.39,114200.0,30.0734,30.1089,30.0663,30.1089,114200.0
2012-12-10 12:35:00,42.4,42.4,42.35,42.4,94000.0,30.116,30.116,30.0805,30.116,94000.0
2012-12-10 12:40:00,42.4,42.42,42.39,42.42,94500.0,30.116,30.1302,30.1089,30.1302,94500.0
2012-12-10 12:45:00,42.42,42.42,42.4,42.4,135200.0,30.1302,30.1302,30.116,30.116,135200.0
2012-12-10 12:50:00,42.4,42.42,42.37,42.4,94300.0,30.116,30.1302,30.0947,30.116,94300.0
2012-12-10 12:55:00,42.39,42.44,42.39,42.44,102700.0,30.1089,30.1444,30.1089,30.1444,102700.0
2012-12-10 13:00:00,42.44,42.48,42.4,42.46,231100.0,30.1444,30.1728,30.116,30.1586,231100.0
2012-12-10 13:05:00,42.46,42.49,42.43,42.47,286300.0,30.1586,30.1799,30.1373,30.1657,286300.0
2012-12-10 13:10:00,42.46,42.48,42.42,42.45,122300.0,30.1586,30.1728,30.1302,30.1515,122300.0
2012-12-10 13:15:00,42.45,42.45,42.42,42.42,75400.0,30.1515,30.1515,30.1302,30.1302,75400.0
2012-12-10 13:20:00,42.42,42.43,42.38,42.4,134500.0,30.1302,30.1373,30.1018,30.116,134500.0
2012-12-10 13:25:00,42.4,42.42,42.37,42.4,92400.0,30.116,30.1302,30.0947,30.116,92400.0
2012-12-10 13:30:00,42.4,42.43,42.4,42.43,85300.0,30.116,30.1373,30.116,30.1373,85300.0
2012-12-10 13:35:00,42.43,42.44,42.41,42.41,50000.0,30.1373,30.1444,30.1231,30.1231,50000.0
2012-12-10 13:40:00,42.41,42.42,42.38,42.39,89800.0,30.1231,30.1302,30.1018,30.1089,89800.0
2012-12-10 13:45:00,42.4,42.42,42.38,42.39,111800.0,30.116,30.1302,30.1018,30.1089,111800.0
2012-12-10 13:50:00,42.4,42.41,42.36,42.36,85800.0,30.116,30.1231,30.0876,30.0876,85800.0
2012-12-10 13:55:00,42.36,42.37,42.32,42.32,140600.0,30.0876,30.0947,30.0592,30.0592,140600.0
2012-12-10 14:00:00,42.32,42.37,42.32,42.37,67600.0,30.0592,30.0947,30.0592,30.0947,67600.0
2012-12-10 14:05:00,42.37,42.37,42.33,42.33,43900.0,30.0947,30.0947,30.0663,30.0663,43900.0
2012-12-10 14:10:00,42.33,42.34,42.31,42.31,60600.0,30.0663,30.0734,30.0521,30.0521,60600.0
2012-12-10 14:15:00,42.31,42.35,42.3,42.32,143900.0,30.0521,30.0805,30.045,30.0592,143900.0
2012-12-10 14:20:00,42.32,42.34,42.3,42.32,159100.0,30.0592,30.0734,30.045,30.0592,159100.0
2012-12-10 14:25:00,42.31,42.35,42.31,42.34,124200.0,30.0521,30.0805,30.0521,30.0734,124200.0
2012-12-10 14:30:00,42.33,42.34,42.28,42.31,156600.0,30.0663,30.0734,30.0308,30.0521,156600.0
2012-12-10 14:35:00,42.3,42.31,42.29,42.29,169300.0,30.045,30.0521,30.0379,30.0379,169300.0
2012-12-10 14:40:00,42.29,42.34,42.28,42.33,116900.0,30.0379,30.0734,30.0308,30.0663,116900.0
2012-12-10 14:45:00,42.32,42.33,42.29,42.3,91200.0,30.0592,30.0663,30.0379,30.045,91200.0
2012-12-10 14:50:00,42.3,42.34,42.29,42.32,104400.0,30.045,30.0734,30.0379,30.0592,104400.0
2012-12-10 14:55:00,42.33,42.38,42.31,42.36,111100.0,30.0663,30.1018,30.0521,30.0876,111100.0
2012-12-10 15:00:00,42.36,42.37,42.32,42.34,228000.0,30.0876,30.0947,30.0592,30.0734,228000.0
2012-12-10 15:05:00,42.34,42.39,42.33,42.37,132500.0,30.0734,30.1089,30.0663,30.0947,132500.0
2012-12-10 15:10:00,42.38,42.42,42.36,42.4,111100.0,30.1018,30.1302,30.0876,30.116,111100.0
2012-12-10 15:15:00,42.41,42.43,42.39,42.41,109600.0,30.1231,30.1373,30.1089,30.1231,109600.0
2012-12-10 15:20:00,42.42,42.46,42.41,42.44,333000.0,30.1302,30.1586,30.1231,30.1444,333000.0
2012-12-10 15:25:00,42.44,42.48,42.43,42.48,208400.0,30.1444,30.1728,30.1373,30.1728,208400.0
2012-12-10 15:30:00,42.48,42.48,42.43,42.43,247200.0,30.1728,30.1728,30.1373,30.1373,247200.0
2012-12-10 15:35:00,42.43,42.46,42.43,42.43,135800.0,30.1373,30.1586,30.1373,30.1373,135800.0
2012-12-10 15:40:00,42.43,42.46,42.4,42.44,231300.0,30.1373,30.1586,30.116,30.1444,231300.0
2012-12-10 15:45:00,42.44,42.46,42.43,42.44,185000.0,30.1444,30.1586,30.1373,30.1444,185000.0
2012-12-10 15:50:00,42.44,42.45,42.39,42.39,360800.0,30.1444,30.1515,30.1089,30.1089,360800.0
2012-12-10 15:55:00,42.39,42.4,42.3,42.31,1516100.0,30.1089,30.116,30.045,30.0521,1516100.0
2012-12-11 09:30:00,42.6,42.6,42.5,42.54,565000.0,30.2581,30.2581,30.187,30.2155,565000.0
2012-12-11 09:35:00,42.54,42.63,42.52,42.56,279600.0,30.2155,30.2794,30.2012,30.2297,279600.0
2012-12-11 09:40:00,42.56,42.6,42.5,42.53,231400.0,30.2297,30.2581,30.187,30.2083,231400.0
2012-12-11 09:45:00,42.52,42.54,42.42,42.49,364300.0,30.2012,30.2155,30.1302,30.1799,364300.0
2012-12-11 09:50:00,42.48,42.62,42.47,42.6,436200.0,30.1728,30.2723,30.1657,30.2581,436200.0
2012-12-11 09:55:00,42.61,42.67,42.6,42.66,203200.0,30.2652,30.3078,30.2581,30.3007,203200.0
2012-12-11 10:00:00,42.65,42.7,42.65,42.69,228700.0,30.2936,30.3291,30.2936,30.322,228700.0
2012-12-11 10:05:00,42.7,42.76,42.68,42.71,260200.0,30.3291,30.3717,30.3149,30.3362,260200.0
2012-12-11 10:10:00,42.72,42.77,42.72,42.75,201000.0,30.3433,30.3788,30.3433,30.3646,201000.0
2012-12-11 10:15:00,42.75,42.76,42.68,42.69,163000.0,30.3646,30.3717,30.3149,30.322,163000.0
2012-12-11 10:20:00,42.69,42.71,42.65,42.7,344100.0,30.322,30.3362,30.2936,30.3291,344100.0
2012-12-11 10:25:00,42.71,42.73,42.68,42.73,195200.0,30.3362,30.3504,30.3149,30.3504,195200.0
2012-12-11 10:30:00,42.73,42.83,42.72,42.82,484600.0,30.3504,30.4214,30.3433,30.4143,484600.0
2012-12-11 10:35:00,42.83,42.87,42.82,42.85,324200.0,30.4214,30.4498,30.4143,30.4356,324200.0
2012-12-11 10:40:00,42.86,42.97,42.86,42.95,394300.0,30.4427,30.5209,30.4427,30.5067,394300.0
2012-12-11 10:45:00,42.95,42.97,42.88,42.89,323200.0,30.5067,30.5209,30.4569,30.464,323200.0
2012-12-11 10:50:00,42.89,42.98,42.89,42.96,475300.0,30.464,30.528,30.464,30.5138,475300.0
2012-12-11 10:55:00,42.95,43.02,42.95,43.0,739500.0,30.5067,30.5564,30.5067,30.5422,739500.0
2012-12-11 11:00:00,43.0,43.02,42.88,42.88,307400.0,30.5422,30.5564,30.4569,30.4569,307400.0
2012-12-11 11:05:00,42.88,42.91,42.81,42.89,424200.0,30.4569,30.4783,30.4072,30.464,424200.0
2012-12-11 11:10:00,42.88,42.93,42.87,42.91,282000.0,30.4569,30.4925,30.4498,30.4783,282000.0
2012-12-11 11:15:00,42.9,42.94,42.89,42.92,148300.0,30.4712,30.4996,30.464,30.4854,148300.0
2012-12-11 11:20:00,42.93,43.06,42.92,42.99,394500.0,30.4925,30.5848,30.4854,30.5351,394500.0
2012-12-11 11:25:00,43.0,43.07,42.99,43.06,273300.0,30.5422,30.5919,30.5351,30.5848,273300.0
2012-12-11 11:30:00,43.07,43.09,43.02,43.03,154200.0,30.5919,30.6061,30.5564,30.5635,154200.0
2012-12-11 11:35:00,43.04,43.05,42.98,42.98,227400.0,30.5706,30.5777,30.528,30.528,227400.0
2012-12-11 11:40:00,42.98,43.01,42.95,42.97,291700.0,30.528,30.5493,30.5067,30.5209,291700.0
2012-12-11 11:45:00,42.97,42.99,42.96,42.99,96800.0,30.5209,30.5351,30.5138,30.5351,96800.0
2012-12-11 11:50:00,42.98,43.0,42.95,42.96,165700.0,30.528,30.5422,30.5067,30.5138,165700.0
2012-12-11 11:55:00,42.95,42.96,42.92,42.96,169800.0,30.5067,30.5138,30.4854,30.5138,169800.0
2012-12-11 12:00:00,42.96,42.97,42.85,42.88,369500.0,30.5138,30.5209,30.4356,30.4569,369500.0
2012-12-11 12:05:00,42.88,42.93,42.87,42.89,211500.0,30.4569,30.4925,30.4498,30.464,211500.0
2012-12-11 12:10:00,42.88,42.95,42.88,42.93,195600.0,30.4569,30.5067,30.4569,30.4925,195600.0
2012-12-11 12:15:00,42.94,42.99,42.91,42.98,154500.0,30.4996,30.5351,30.4783,30.528,154500.0
2012-12-11 12:20:00,42.98,43.05,42.97,43.05,244500.0,30.528,30.5777,30.5209,30.5777,244500.0
2012-12-11 12:25:00,43.04,43.08,43.02,43.08,181800.0,30.5706,30.599,30.5564,30.599,181800.0
2012-12-11 12:30:00,43.07,43.08,43.03,43.03,109700.0,30.5919,30.599,30.5635,30.5635,109700.0
2012-12-11 12:35:00,43.04,43.08,43.03,43.04,132400.0,30.5706,30.599,30.5635,30.5706,132400.0
2012-12-11 12:40:00,43.04,43.05,43.01,43.02,102600.0,30.5706,30.5777,30.5493,30.5564,102600.0
2012-12-11 12:45:00,43.03,43.06,43.02,43.04,212100.0,30.5635,30.5848,30.5564,30.5706,212100.0
2012-12-11 12:50:00,43.04,43.05,43.02,43.02,174700.0,30.5706,30.5777,30.5564,30.5564,174700.0
2012-12-11 12:55:00,43.03,43.03,42.9,42.91,347300.0,30.5635,30.5635,30.4712,30.4783,347300.0
2012-12-11 13:00:00,42.91,42.94,42.89,42.9,169500.0,30.4783,30.4996,30.464,30.4712,169500.0
2012-12-11 13:05:00,42.9,42.9,42.83,42.83,142300.0,30.4712,30.4712,30.4214,30.4214,142300.0
2012-12-11 13:10:00,42.83,42.85,42.81,42.82,152600.0,30.4214,30.4356,30.4072,30.4143,152600.0
2012-12-11 13:15:00,42.82,42.89,42.81,42.86,147200.0,30.4143,30.464,30.4072,30.4427,147200.0
2012-12-11 13:20:00,42.86,42.88,42.84,42.86,107300.0,30.4427,30.4569,30.4285,30.4427,107300.0
2012-12-11 13:25:00,42.86,42.89,42.85,42.87,88100.0,30.4427,30.464,30.4356,30.4498,88100.0
2012-12-11 13:30:00,42.87,42.92,42.86,42.91,136200.0,30.4498,30.4854,30.4427,30.4783,136200.0
2012-12-11 13:35:00,42.92,42.94,42.89,42.91,106700.0,30.4854,30.4996,30.464,30.4783,106700.0
2012-12-11 13:40:00,42.92,42.94,42.89,42.9,118300.0,30.4854,30.4996,30.464,30.4712,118300.0
2012-12-11 13:45:00,42.9,42.94,42.9,42.9,218800.0,30.4712,30.4996,30.4712,30.4712,218800.0
2012-12-11 13:50:00,42.9,42.91,42.86,42.86,162800.0,30.4712,30.4783,30.4427,30.4427,162800.0
2012-12-11 13:55:00,42.86,42.86,42.84,42.85,56000.0,30.4427,30.4427,30.4285,30.4356,56000.0
2012-12-11 14:00:00,42.85,42.87,42.84,42.87,82800.0,30.4356,30.4498,30.4285,30.4498,82800.0
2012-12-11 14:05:00,42.87,42.87,42.84,42.84,111600.0,30.4498,30.4498,30.4285,30.4285,111600.0
2012-12-11 14:10:00,42.85,42.86,42.82,42.85,96200.0,30.4356,30.4427,30.4143,30.4356,96200.0
2012-12-11 14:15:00,42.84,42.86,42.83,42.84,71100.0,30.4285,30.4427,30.4214,30.4285,71100.0
2012-12-11 14:20:00,42.84,42.85,42.81,42.83,148800.0,30.4285,30.4356,30.4072,30.4214,148800.0
2012-12-11 14:25:00,42.82,42.82,42.74,42.74,246500.0,30.4143,30.4143,30.3575,30.3575,246500.0
2012-12-11 14:30:00,42.75,42.75,42.69,42.71,344300.0,30.3646,30.3646,30.322,30.3362,344300.0
2012-12-11 14:35:00,42.71,42.71,42.64,42.67,210500.0,30.3362,30.3362,30.2865,30.3078,210500.0
2012-12-11 14:40:00,42.67,42.68,42.58,42.59,238500.0,30.3078,30.3149,30.2439,30.251,238500.0
2012-12-11 14:45:00,42.58,42.6,42.52,42.53,439500.0,30.2439,30.2581,30.2012,30.2083,439500.0
2012-12-11 14:50:00,42.54,42.6,42.52,42.6,338400.0,30.2155,30.2581,30.2012,30.2581,338400.0
2012-12-11 14:55:00,42.59,42.65,42.59,42.65,178900.0,30.251,30.2936,30.251,30.2936,178900.0
2012-12-11 15:00:00,42.65,42.65,42.57,42.58,197200.0,30.2936,30.2936,30.2368,30.2439,197200.0
2012-12-11 15:05:00,42.59,42.61,42.53,42.58,231300.0,30.251,30.2652,30.2083,30.2439,231300.0
2012-12-11 15:10:00,42.57,42.61,42.56,42.6,171100.0,30.2368,30.2652,30.2297,30.2581,171100.0
2012-12-11 15:15:00,42.59,42.59,42.5,42.53,323000.0,30.251,30.251,30.187,30.2083,323000.0
2012-12-11 15:20:00,42.53,42.61,42.53,42.6,162700.0,30.2083,30.2652,30.2083,30.2581,162700.0
2012-12-11 15:25:00,42.6,42.62,42.56,42.62,191700.0,30.2581,30.2723,30.2297,30.2723,191700.0
2012-12-11 15:30:00,42.62,42.63,42.6,42.61,205700.0,30.2723,30.2794,30.2581,30.2652,205700.0
2012-12-11 15:35:00,42.6,42.66,42.6,42.65,217300.0,30.2581,30.3007,30.2581,30.2936,217300.0
2012-12-11 15:40:00,42.66,42.7,42.65,42.69,280200.0,30.3007,30.3291,30.2936,30.322,280200.0
2012-12-11 15:45:00,42.69,42.69,42.64,42.64,338000.0,30.322,30.322,30.2865,30.2865,338000.0
2012-12-11 15:50:00,42.64,42.68,42.63,42.65,444500.0,30.2865,30.3149,30.2794,30.2936,444500.0
2012-12-11 15:55:00,42.65,42.66,42.59,42.62,1440800.0,30.2936,30.3007,30.251,30.2723,1440800.0
2012-12-12 09:30:00,42.94,43.05,42.83,42.84,797000.0,30.4996,30.5777,30.4214,30.4285,797000.0
2012-12-12 09:35:00,42.84,42.97,42.83,42.95,417100.0,30.4285,30.5209,30.4214,30.5067,417100.0
2012-12-12 09:40:00,42.96,43.1,42.93,43.08,483100.0,30.5138,30.6132,30.4925,30.599,483100.0
2012-12-12 09:45:00,43.08,43.2,43.08,43.2,469600.0,30.599,30.6842,30.599,30.6842,469600.0
2012-12-12 09:50:00,43.19,43.3,43.17,43.25,496800.0,30.6771,30.7553,30.6629,30.7198,496800.0
2012-12-12 09:55:00,43.25,43.26,43.17,43.23,343700.0,30.7198,30.7269,30.6629,30.7055,343700.0
2012-12-12 10:00:00,43.23,43.25,43.15,43.2,456400.0,30.7055,30.7198,30.6487,30.6842,456400.0
2012-12-12 10:05:00,43.2,43.22,43.11,43.11,367900.0,30.6842,30.6984,30.6203,30.6203,367900.0
2012-12-12 10:10:00,43.11,43.13,43.08,43.13,350800.0,30.6203,30.6345,30.599,30.6345,350800.0
2012-12-12 10:15:00,43.13,43.14,43.08,43.13,196300.0,30.6345,30.6416,30.599,30.6345,196300.0
2012-12-12 10:20:00,43.14,43.2,43.13,43.18,254100.0,30.6416,30.6842,30.6345,30.67,254100.0
2012-12-12 10:25:00,43.19,43.2,43.15,43.2,219300.0,30.6771,30.6842,30.6487,30.6842,219300.0
2012-12-12 10:30:00,43.2,43.2,43.14,43.14,186700.0,30.6842,30.6842,30.6416,30.6416,186700.0
2012-12-12 10:35:00,43.14,43.15,43.1,43.13,161900.0,30.6416,30.6487,30.6132,30.6345,161900.0
2012-12-12 10:40:00,43.13,43.15,43.11,43.12,188700.0,30.6345,30.6487,30.6203,30.6274,188700.0
2012-12-12 10:45:00,43.12,43.12,43.09,43.1,216100.0,30.6274,30.6274,30.6061,30.6132,216100.0
2012-12-12 10:50:00,43.11,43.12,43.08,43.11,173800.0,30.6203,30.6274,30.599,30.6203,173800.0
2012-12-12 10:55:00,43.11,43.17,43.09,43.14,224400.0,30.6203,30.6629,30.6061,30.6416,224400.0
2012-12-12 11:00:00,43.14,43.16,43.1,43.1,137400.0,30.6416,30.6558,30.6132,30.6132,137400.0
2012-12-12 11:05:00,43.11,43.12,43.08,43.11,162700.0,30.6203,30.6274,30.599,30.6203,162700.0
2012-12-12 11:10:00,43.11,43.15,43.1,43.12,156000.0,30.6203,30.6487,30.6132,30.6274,156000.0
2012-12-12 11:15:00,43.12,43.15,43.11,43.14,100400.0,30.6274,30.6487,30.6203,30.6416,100400.0
2012-12-12 11:20:00,43.13,43.15,43.09,43.1,167900.0,30.6345,30.6487,30.6061,30.6132,167900.0
2012-12-12 11:25:00,43.1,43.14,43.09,43.13,306400.0,30.6132,30.6416,30.6061,30.6345,306400.0
2012-12-12 11:30:00,43.13,43.15,43.11,43.12,266000.0,30.6345,30.6487,30.6203,30.6274,266000.0
2012-12-12 11:35:00,43.13,43.15,43.12,43.12,137700.0,30.6345,30.6487,30.6274,30.6274,137700.0
2012-12-12 11:40:00,43.12,43.17,43.1,43.13,216000.0,30.6274,30.6629,30.6132,30.6345,216000.0
2012-12-12 11:45:00,43.12,43.13,43.1,43.1,193300.0,30.6274,30.6345,30.6132,30.6132,193300.0
2012-12-12 11:50:00,43.1,43.12,43.09,43.1,110200.0,30.6132,30.6274,30.6061,30.6132,110200.0
2012-12-12 11:55:00,43.1,43.11,43.06,43.08,146900.0,30.6132,30.6203,30.5848,30.599,146900.0
2012-12-12 12:00:00,43.07,43.1,43.07,43.1,117100.0,30.5919,30.6132,30.5919,30.6132,117100.0
2012-12-12 12:05:00,43.1,43.14,43.09,43.11,122700.0,30.6132,30.6416,30.6061,30.6203,122700.0
2012-12-12 12:10:00,43.11,43.13,43.1,43.11,168800.0,30.6203,30.6345,30.6132,30.6203,168800.0
2012-12-12 12:15:00,43.1,43.14,43.09,43.13,403100.0,30.6132,30.6416,30.6061,30.6345,403100.0
2012-12-12 12:20:00,43.13,43.15,43.12,43.13,189800.0,30.6345,30.6487,30.6274,30.6345,189800.0
2012-12-12 12:25:00,43.13,43.14,43.1,43.12,326200.0,30.6345,30.6416,30.6132,30.6274,326200.0
2012-12-12 12:30:00,43.12,43.2,43.0,43.12,669900.0,30.6274,30.6842,30.5422,30.6274,669900.0
2012-12-12 12:35:00,43.11,43.2,43.04,43.2,314900.0,30.6203,30.6842,30.5706,30.6842,314900.0
2012-12-12 12:40:00,43.2,43.22,43.16,43.2,333200.0,30.6842,30.6984,30.6558,30.6842,333200.0
2012-12-12 12:45:00,43.2,43.26,43.19,43.23,481900.0,30.6842,30.7269,30.6771,30.7055,481900.0
2012-12-12 12:50:00,43.23,43.37,43.23,43.33,558100.0,30.7055,30.805,30.7055,30.7766,558100.0
2012-12-12 12:55:00,43.32,43.36,43.29,43.32,204100.0,30.7695,30.7979,30.7482,30.7695,204100.0
2012-12-12 13:00:00,43.32,43.37,43.31,43.33,188000.0,30.7695,30.805,30.7624,30.7766,188000.0
2012-12-12 13:05:00,43.33,43.35,43.31,43.33,196100.0,30.7766,30.7908,30.7624,30.7766,196100.0
2012-12-12 13:10:00,43.34,43.34,43.22,43.28,311400.0,30.7837,30.7837,30.6984,30.7411,311400.0
2012-12-12 13:15:00,43.28,43.32,43.27,43.29,191500.0,30.7411,30.7695,30.734,30.7482,191500.0
2012-12-12 13:20:00,43.3,43.38,43.29,43.35,243300.0,30.7553,30.8121,30.7482,30.7908,243300.0
2012-12-12 13:25:00,43.35,43.35,43.29,43.3,125000.0,30.7908,30.7908,30.7482,30.7553,125000.0
2012-12-12 13:30:00,43.3,43.31,43.25,43.26,244900.0,30.7553,30.7624,30.7198,30.7269,244900.0
2012-12-12 13:35:00,43.27,43.27,43.21,43.22,154500.0,30.734,30.734,30.6913,30.6984,154500.0
2012-12-12 13:40:00,43.22,43.25,43.21,43.23,158600.0,30.6984,30.7198,30.6913,30.7055,158600.0
2012-12-12 13:45:00,43.23,43.24,43.21,43.23,169300.0,30.7055,30.7126,30.6913,30.7055,169300.0
2012-12-12 13:50:00,43.23,43.25,43.22,43.24,200900.0,30.7055,30.7198,30.6984,30.7126,200900.0
2012-12-12 13:55:00,43.24,43.26,43.21,43.22,127900.0,30.7126,30.7269,30.6913,30.6984,127900.0
2012-12-12 14:00:00,43.22,43.25,43.18,43.19,216500.0,30.6984,30.7198,30.67,30.6771,216500.0
2012-12-12 14:05:00,43.19,43.2,43.16,43.18,146400.0,30.6771,30.6842,30.6558,30.67,146400.0
2012-12-12 14:10:00,43.19,43.23,43.17,43.22,124000.0,30.6771,30.7055,30.6629,30.6984,124000.0
2012-12-12 14:15:00,43.22,43.25,43.2,43.23,182500.0,30.6984,30.7198,30.6842,30.7055,182500.0
2012-12-12 14:20:00,43.24,43.25,43.16,43.19,169500.0,30.7126,30.7198,30.6558,30.6771,169500.0
2012-12-12 14:25:00,43.19,43.2,43.11,43.16,209000.0,30.6771,30.6842,30.6203,30.6558,209000.0
2012-12-12 14:30:00,43.15,43.18,43.1,43.14,236800.0,30.6487,30.67,30.6132,30.6416,236800.0
2012-12-12 14:35:00,43.14,43.15,43.09,43.09,224100.0,30.6416,30.6487,30.6061,30.6061,224100.0
2012-12-12 14:40:00,43.09,43.1,43.07,43.08,136600.0,30.6061,30.6132,30.5919,30.599,136600.0
2012-12-12 14:45:00,43.08,43.16,43.07,43.15,152400.0,30.599,30.6558,30.5919,30.6487,152400.0
2012-12-12 14:50:00,43.14,43.15,43.11,43.13,145500.0,30.6416,30.6487,30.6203,30.6345,145500.0
2012-12-12 14:55:00,43.13,43.14,43.1,43.1,87400.0,30.6345,30.6416,30.6132,30.6132,87400.0
2012-12-12 15:00:00,43.1,43.11,43.0,43.0,303700.0,30.6132,30.6203,30.5422,30.5422,303700.0
2012-12-12 15:05:00,43.0,43.05,43.0,43.01,200000.0,30.5422,30.5777,30.5422,30.5493,200000.0
2012-12-12 15:10:00,43.02,43.02,42.9,42.91,335600.0,30.5564,30.5564,30.4712,30.4783,335600.0
2012-12-12 15:15:00,42.91,42.97,42.91,42.94,220500.0,30.4783,30.5209,30.4783,30.4996,220500.0
2012-12-12 15:20:00,42.95,42.97,42.9,42.9,291200.0,30.5067,30.5209,30.4712,30.4712,291200.0
2012-12-12 15:25:00,42.9,42.92,42.78,42.82,369500.0,30.4712,30.4854,30.3859,30.4143,369500.0
2012-12-12 15:30:00,42.82,42.87,42.81,42.84,352400.0,30.4143,30.4498,30.4072,30.4285,352400.0
2012-12-12 15:35:00,42.83,42.84,42.74,42.74,347900.0,30.4214,30.4285,30.3575,30.3575,347900.0
2012-12-12 15:40:00,42.74,42.75,42.72,42.74,415100.0,30.3575,30.3646,30.3433,30.3575,415100.0
2012-12-12 15:45:00,42.74,42.75,42.7,42.73,445000.0,30.3575,30.3646,30.3291,30.3504,445000.0
2012-12-12 15:50:00,42.74,42.78,42.73,42.76,387600.0,30.3575,30.3859,30.3504,30.3717,387600.0
2012-12-12 15:55:00,42.77,42.78,42.73,42.77,653800.0,30.3788,30.3859,30.3504,30.3788,653800.0
2012-12-13 09:30:00,42.65,42.77,42.62,42.68,349200.0,30.2936,30.3788,30.2723,30.3149,349200.0
2012-12-13 09:35:00,42.68,42.7,42.6,42.66,353200.0,30.3149,30.3291,30.2581,30.3007,353200.0
2012-12-13 09:40:00,42.67,42.67,42.5,42.51,318100.0,30.3078,30.3078,30.187,30.1941,318100.0
2012-12-13 09:45:00,42.52,42.68,42.52,42.61,209600.0,30.2012,30.3149,30.2012,30.2652,209600.0
2012-12-13 09:50:00,42.61,42.73,42.61,42.72,156600.0,30.2652,30.3504,30.2652,30.3433,156600.0
2012-12-13 09:55:00,42.72,42.76,42.7,42.73,217000.0,30.3433,30.3717,30.3291,30.3504,217000.0
2012-12-13 10:00:00,42.73,42.76,42.69,42.69,175300.0,30.3504,30.3717,30.322,30.322,175300.0
2012-12-13 10:05:00,42.69,42.72,42.67,42.71,127000.0,30.322,30.3433,30.3078,30.3362,127000.0
2012-12-13 10:10:00,42.71,42.76,42.71,42.73,152400.0,30.3362,30.3717,30.3362,30.3504,152400.0
2012-12-13 10:15:00,42.74,42.76,42.72,42.73,146100.0,30.3575,30.3717,30.3433,30.3504,146100.0
2012-12-13 10:20:00,42.74,42.76,42.7,42.73,168800.0,30.3575,30.3717,30.3291,30.3504,168800.0
2012-12-13 10:25:00,42.74,42.78,42.73,42.77,219400.0,30.3575,30.3859,30.3504,30.3788,219400.0
2012-12-13 10:30:00,42.77,42.77,42.75,42.75,153600.0,30.3788,30.3788,30.3646,30.3646,153600.0
2012-12-13 10:35:00,42.75,42.82,42.75,42.81,190400.0,30.3646,30.4143,30.3646,30.4072,190400.0
2012-12-13 10:40:00,42.81,42.82,42.76,42.79,428800.0,30.4072,30.4143,30.3717,30.393,428800.0
2012-12-13 10:45:00,42.79,42.8,42.75,42.76,200900.0,30.393,30.4001,30.3646,30.3717,200900.0
2012-12-13 10:50:00,42.76,42.77,42.75,42.76,118100.0,30.3717,30.3788,30.3646,30.3717,118100.0
2012-12-13 10:55:00,42.77,42.78,42.72,42.75,213000.0,30.3788,30.3859,30.3433,30.3646,213000.0
2012-12-13 11:00:00,42.76,42.8,42.74,42.8,86800.0,30.3717,30.4001,30.3575,30.4001,86800.0
2012-12-13 11:05:00,42.79,42.81,42.75,42.75,133800.0,30.393,30.4072,30.3646,30.3646,133800.0
2012-12-13 11:10:00,42.75,42.77,42.69,42.71,219400.0,30.3646,30.3788,30.322,30.3362,219400.0
2012-12-13 11:15:00,42.71,42.75,42.7,42.74,146000.0,30.3362,30.3646,30.3291,30.3575,146000.0
2012-12-13 11:20:00,42.74,42.75,42.68,42.68,204500.0,30.3575,30.3646,30.3149,30.3149,204500.0
2012-12-13 11:25:00,42.69,42.75,42.67,42.74,154400.0,30.322,30.3646,30.3078,30.3575,154400.0
2012-12-13 11:30:00,42.73,42.77,42.72,42.76,150400.0,30.3504,30.3788,30.3433,30.3717,150400.0
2012-12-13 11:35:00,42.77,42.85,42.76,42.81,177200.0,30.3788,30.4356,30.3717,30.4072,177200.0
2012-12-13 11:40:00,42.82,42.84,42.74,42.79,562700.0,30.4143,30.4285,30.3575,30.393,562700.0
2012-12-13 11:45:00,42.8,42.82,42.78,42.79,118000.0,30.4001,30.4143,30.3859,30.393,118000.0
2012-12-13 11:50:00,42.8,42.83,42.78,42.82,101100.0,30.4001,30.4214,30.3859,30.4143,101100.0
2012-12-13 11:55:00,42.82,42.87,42.82,42.87,105600.0,30.4143,30.4498,30.4143,30.4498,105600.0
2012-12-13 12:00:00,42.87,42.88,42.81,42.83,87100.0,30.4498,30.4569,30.4072,30.4214,87100.0
2012-12-13 12:05:00,42.83,42.83,42.77,42.78,88800.0,30.4214,30.4214,30.3788,30.3859,88800.0
2012-12-13 12:10:00,42.79,42.81,42.74,42.75,97600.0,30.393,30.4072,30.3575,30.3646,97600.0
2012-12-13 12:15:00,42.76,42.77,42.7,42.71,90900.0,30.3717,30.3788,30.3291,30.3362,90900.0
2012-12-13 12:20:00,42.71,42.76,42.7,42.76,115800.0,30.3362,30.3717,30.3291,30.3717,115800.0
2012-12-13 12:25:00,42.75,42.76,42.66,42.67,152500.0,30.3646,30.3717,30.3007,30.3078,152500.0
2012-12-13 12:30:00,42.67,42.71,42.67,42.7,108000.0,30.3078,30.3362,30.3078,30.3291,108000.0
2012-12-13 12:35:00,42.7,42.72,42.69,42.71,98200.0,30.3291,30.3433,30.322,30.3362,98200.0
2012-12-13 12:40:00,42.72,42.73,42.69,42.73,242500.0,30.3433,30.3504,30.322,30.3504,242500.0
2012-12-13 12:45:00,42.73,42.77,42.71,42.75,168000.0,30.3504,30.3788,30.3362,30.3646,168000.0
2012-12-13 12:50:00,42.76,42.8,42.76,42.77,112800.0,30.3717,30.4001,30.3717,30.3788,112800.0
2012-12-13 12:55:00,42.77,42.79,42.76,42.78,65600.0,30.3788,30.393,30.3717,30.3859,65600.0
2012-12-13 13:00:00,42.78,42.81,42.76,42.77,172900.0,30.3859,30.4072,30.3717,30.3788,172900.0
2012-12-13 13:05:00,42.76,42.77,42.74,42.76,250600.0,30.3717,30.3788,30.3575,30.3717,250600.0
2012-12-13 13:10:00,42.76,42.78,42.71,42.75,447200.0,30.3717,30.3859,30.3362,30.3646,447200.0
2012-12-13 13:15:00,42.75,42.8,42.75,42.79,86600.0,30.3646,30.4001,30.3646,30.393,86600.0
2012-12-13 13:20:00,42.8,42.81,42.75,42.81,190300.0,30.4001,30.4072,30.3646,30.4072,190300.0
2012-12-13 13:25:00,42.8,42.83,42.8,42.82,104100.0,30.4001,30.4214,30.4001,30.4143,104100.0
2012-12-13 13:30:00,42.82,42.83,42.79,42.8,54900.0,30.4143,30.4214,30.393,30.4001,54900.0
2012-12-13 13:35:00,42.8,42.83,42.79,42.82,83100.0,30.4001,30.4214,30.393,30.4143,83100.0
2012-12-13 13:40:00,42.81,42.82,42.76,42.76,103900.0,30.4072,30.4143,30.3717,30.3717,103900.0
2012-12-13 13:45:00,42.76,42.77,42.74,42.75,108900.0,30.3717,30.3788,30.3575,30.3646,108900.0
2012-12-13 13:50:00,42.75,42.77,42.74,42.76,215400.0,30.3646,30.3788,30.3575,30.3717,215400.0
2012-12-13 13:55:00,42.76,42.81,42.76,42.8,144100.0,30.3717,30.4072,30.3717,30.4001,144100.0
2012-12-13 14:00:00,42.81,42.81,42.76,42.76,159300.0,30.4072,30.4072,30.3717,30.3717,159300.0
2012-12-13 14:05:00,42.76,42.78,42.75,42.76,193400.0,30.3717,30.3859,30.3646,30.3717,193400.0
2012-12-13 14:10:00,42.76,42.78,42.74,42.78,190300.0,30.3717,30.3859,30.3575,30.3859,190300.0
2012-12-13 14:15:00,42.77,42.77,42.72,42.75,213500.0,30.3788,30.3788,30.3433,30.3646,213500.0
2012-12-13 14:20:00,42.74,42.77,42.71,42.73,167600.0,30.3575,30.3788,30.3362,30.3504,167600.0
2012-12-13 14:25:00,42.74,42.8,42.72,42.79,123500.0,30.3575,30.4001,30.3433,30.393,123500.0
2012-12-13 14:30:00,42.8,42.83,42.77,42.81,135400.0,30.4001,30.4214,30.3788,30.4072,135400.0
2012-12-13 14:35:00,42.8,42.82,42.74,42.74,111600.0,30.4001,30.4143,30.3575,30.3575,111600.0
2012-12-13 14:40:00,42.75,42.79,42.74,42.77,129100.0,30.3646,30.393,30.3575,30.3788,129100.0
2012-12-13 14:45:00,42.77,42.8,42.76,42.76,161100.0,30.3788,30.4001,30.3717,30.3717,161100.0
2012-12-13 14:50:00,42.77,42.77,42.69,42.69,429600.0,30.3788,30.3788,30.322,30.322,429600.0
2012-12-13 14:55:00,42.69,42.7,42.65,42.67,124600.0,30.322,30.3291,30.2936,30.3078,124600.0
2012-12-13 15:00:00,42.66,42.69,42.66,42.67,222800.0,30.3007,30.322,30.3007,30.3078,222800.0
2012-12-13 15:05:00,42.66,42.67,42.65,42.66,96100.0,30.3007,30.3078,30.2936,30.3007,96100.0
2012-12-13 15:10:00,42.65,42.68,42.64,42.66,276900.0,30.2936,30.3149,30.2865,30.3007,276900.0
2012-12-13 15:15:00,42.66,42.68,42.65,42.67,264200.0,30.3007,30.3149,30.2936,30.3078,264200.0
2012-12-13 15:20:00,42.67,42.72,42.66,42.71,399400.0,30.3078,30.3433,30.3007,30.3362,399400.0
2012-12-13 15:25:00,42.7,42.73,42.69,42.73,109900.0,30.3291,30.3504,30.322,30.3504,109900.0
2012-12-13 15:30:00,42.73,42.76,42.72,42.72,190400.0,30.3504,30.3717,30.3433,30.3433,190400.0
2012-12-13 15:35:00,42.72,42.85,42.72,42.83,384300.0,30.3433,30.4356,30.3433,30.4214,384300.0
2012-12-13 15:40:00,42.83,42.9,42.83,42.89,396400.0,30.4214,30.4712,30.4214,30.464,396400.0
2012-12-13 15:45:00,42.88,42.9,42.86,42.89,417200.0,30.4569,30.4712,30.4427,30.464,417200.0
2012-12-13 15:50:00,42.89,42.92,42.87,42.9,434000.0,30.464,30.4854,30.4498,30.4712,434000.0
2012-12-13 15:55:00,42.91,42.91,42.79,42.8,1124800.0,30.4783,30.4783,30.393,30.4001,1124800.0
2012-12-14 09:30:00,42.77,42.85,42.77,42.83,335800.0,30.3788,30.4356,30.3788,30.4214,335800.0
2012-12-14 09:35:00,42.83,42.95,42.8,42.93,183500.0,30.4214,30.5067,30.4001,30.4925,183500.0
2012-12-14 09:40:00,42.92,42.99,42.9,42.98,211200.0,30.4854,30.5351,30.4712,30.528,211200.0
2012-12-14 09:45:00,42.97,43.0,42.93,42.97,210200.0,30.5209,30.5422,30.4925,30.5209,210200.0
2012-12-14 09:50:00,42.98,43.03,42.96,42.96,391700.0,30.528,30.5635,30.5138,30.5138,391700.0
2012-12-14 09:55:00,42.97,42.99,42.93,42.98,217400.0,30.5209,30.5351,30.4925,30.528,217400.0
2012-12-14 10:00:00,42.98,43.02,42.93,43.0,279900.0,30.528,30.5564,30.4925,30.5422,279900.0
2012-12-14 10:05:00,43.0,43.03,43.0,43.02,151300.0,30.5422,30.5635,30.5422,30.5564,151300.0
2012-12-14 10:10:00,43.02,43.11,42.99,43.08,402400.0,30.5564,30.6203,30.5351,30.599,402400.0
2012-12-14 10:15:00,43.07,43.08,43.02,43.04,278500.0,30.5919,30.599,30.5564,30.5706,278500.0
2012-12-14 10:20:00,43.04,43.08,42.98,43.0,435000.0,30.5706,30.599,30.528,30.5422,435000.0
2012-12-14 10:25:00,43.0,43.01,42.96,42.98,305600.0,30.5422,30.5493,30.5138,30.528,305600.0
2012-12-14 10:30:00,42.98,43.0,42.93,42.96,183500.0,30.528,30.5422,30.4925,30.5138,183500.0
2012-12-14 10:35:00,42.96,42.97,42.92,42.92,250600.0,30.5138,30.5209,30.4854,30.4854,250600.0
2012-12-14 10:40:00,42.92,42.98,42.86,42.97,262600.0,30.4854,30.528,30.4427,30.5209,262600.0
2012-12-14 10:45:00,42.97,43.01,42.96,42.98,222400.0,30.5209,30.5493,30.5138,30.528,222400.0
2012-12-14 10:50:00,42.98,43.0,42.97,42.98,139800.0,30.528,30.5422,30.5209,30.528,139800.0
2012-12-14 10:55:00,42.99,43.0,42.95,42.95,133500.0,30.5351,30.5422,30.5067,30.5067,133500.0
2012-12-14 11:00:00,42.95,42.95,42.9,42.92,136500.0,30.5067,30.5067,30.4712,30.4854,136500.0
2012-12-14 11:05:00,42.93,42.96,42.91,42.94,104200.0,30.4925,30.5138,30.4783,30.4996,104200.0
2012-12-14 11:10:00,42.94,42.95,42.89,42.9,175300.0,30.4996,30.5067,30.464,30.4712,175300.0
2012-12-14 11:15:00,42.9,42.91,42.87,42.89,106800.0,30.4712,30.4783,30.4498,30.464,106800.0
2012-12-14 11:20:00,42.88,42.93,42.86,42.86,147000.0,30.4569,30.4925,30.4427,30.4427,147000.0
2012-12-14 11:25:00,42.86,42.87,42.83,42.85,104900.0,30.4427,30.4498,30.4214,30.4356,104900.0
2012-12-14 11:30:00,42.85,42.86,42.81,42.83,200000.0,30.4356,30.4427,30.4072,30.4214,200000.0
2012-12-14 11:35:00,42.82,42.82,42.76,42.8,253300.0,30.4143,30.4143,30.3717,30.4001,253300.0
2012-12-14 11:40:00,42.81,42.81,42.77,42.81,143200.0,30.4072,30.4072,30.3788,30.4072,143200.0
2012-12-14 11:45:00,42.81,42.82,42.79,42.79,81400.0,30.4072,30.4143,30.393,30.393,81400.0
2012-12-14 11:50:00,42.79,42.82,42.79,42.8,74100.0,30.393,30.4143,30.393,30.4001,74100.0
2012-12-14 11:55:00,42.8,42.82,42.78,42.81,74700.0,30.4001,30.4143,30.3859,30.4072,74700.0
2012-12-14 12:00:00,42.81,42.84,42.8,42.83,112700.0,30.4072,30.4285,30.4001,30.4214,112700.0
2012-12-14 12:05:00,42.83,42.89,42.83,42.88,99900.0,30.4214,30.464,30.4214,30.4569,99900.0
2012-12-14 12:10:00,42.88,42.9,42.87,42.88,62500.0,30.4569,30.4712,30.4498,30.4569,62500.0
2012-12-14 12:15:00,42.87,42.9,42.87,42.88,94600.0,30.4498,30.4712,30.4498,30.4569,94600.0
2012-12-14 12:20:00,42.87,42.91,42.87,42.87,60800.0,30.4498,30.4783,30.4498,30.4498,60800.0
2012-12-14 12:25:00,42.87,42.92,42.87,42.9,72600.0,30.4498,30.4854,30.4498,30.4712,72600.0
2012-12-14 12:30:00,42.9,42.92,42.87,42.87,99100.0,30.4712,30.4854,30.4498,30.4498,99100.0
2012-12-14 12:35:00,42.88,42.88,42.84,42.84,59900.0,30.4569,30.4569,30.4285,30.4285,59900.0
2012-12-14 12:40:00,42.84,42.9,42.84,42.89,130700.0,30.4285,30.4712,30.4285,30.464,130700.0
2012-12-14 12:45:00,42.88,42.92,42.87,42.88,102300.0,30.4569,30.4854,30.4498,30.4569,102300.0
2012-12-14 12:50:00,42.88,42.91,42.87,42.88,93200.0,30.4569,30.4783,30.4498,30.4569,93200.0
2012-12-14 12:55:00,42.89,42.91,42.86,42.86,68300.0,30.464,30.4783,30.4427,30.4427,68300.0
2012-12-14 13:00:00,42.87,42.88,42.85,42.86,30800.0,30.4498,30.4569,30.4356,30.4427,30800.0
2012-12-14 13:05:00,42.87,42.88,42.86,42.87,69400.0,30.4498,30.4569,30.4427,30.4498,69400.0
2012-12-14 13:10:00,42.86,42.87,42.82,42.82,66500.0,30.4427,30.4498,30.4143,30.4143,66500.0
2012-12-14 13:15:00,42.82,42.83,42.77,42.77,77500.0,30.4143,30.4214,30.3788,30.3788,77500.0
2012-12-14 13:20:00,42.77,42.79,42.76,42.78,68000.0,30.3788,30.393,30.3717,30.3859,68000.0
2012-12-14 13:25:00,42.77,42.79,42.75,42.78,123900.0,30.3788,30.393,30.3646,30.3859,123900.0
2012-12-14 13:30:00,42.78,42.8,42.77,42.77,87900.0,30.3859,30.4001,30.3788,30.3788,87900.0
2012-12-14 13:35:00,42.77,42.79,42.77,42.79,69300.0,30.3788,30.393,30.3788,30.393,69300.0
2012-12-14 13:40:00,42.78,42.79,42.75,42.76,70600.0,30.3859,30.393,30.3646,30.3717,70600.0
2012-12-14 13:45:00,42.77,42.84,42.77,42.84,89500.0,30.3788,30.4285,30.3788,30.4285,89500.0
2012-12-14 13:50:00,42.84,42.86,42.83,42.85,75900.0,30.4285,30.4427,30.4214,30.4356,75900.0
2012-12-14 13:55:00,42.85,42.87,42.84,42.86,75900.0,30.4356,30.4498,30.4285,30.4427,75900.0
2012-12-14 14:00:00,42.86,42.87,42.83,42.84,112700.0,30.4427,30.4498,30.4214,30.4285,112700.0
2012-12-14 14:05:00,42.85,42.87,42.84,42.86,62900.0,30.4356,30.4498,30.4285,30.4427,62900.0
2012-12-14 14:10:00,42.86,42.88,42.84,42.87,79800.0,30.4427,30.4569,30.4285,30.4498,79800.0
2012-12-14 14:15:00,42.87,42.92,42.87,42.92,148100.0,30.4498,30.4854,30.4498,30.4854,148100.0
2012-12-14 14:20:00,42.91,42.92,42.89,42.92,86200.0,30.4783,30.4854,30.464,30.4854,86200.0
2012-12-14 14:25:00,42.91,42.94,42.9,42.91,94700.0,30.4783,30.4996,30.4712,30.4783,94700.0
2012-12-14 14:30:00,42.91,42.93,42.9,42.91,198300.0,30.4783,30.4925,30.4712,30.4783,198300.0
2012-12-14 14:35:00,42.91,42.93,42.91,42.93,82600.0,30.4783,30.4925,30.4783,30.4925,82600.0
2012-12-14 14:40:00,42.93,42.93,42.92,42.93,63800.0,30.4925,30.4925,30.4854,30.4925,63800.0
2012-12-14 14:45:00,42.92,42.94,42.91,42.91,116100.0,30.4854,30.4996,30.4783,30.4783,116100.0
2012-12-14 14:50:00,42.91,42.92,42.9,42.9,128900.0,30.4783,30.4854,30.4712,30.4712,128900.0
2012-12-14 14:55:00,42.9,42.91,42.8,42.82,181700.0,30.4712,30.4783,30.4001,30.4143,181700.0
2012-12-14 15:00:00,42.81,42.82,42.79,42.79,112100.0,30.4072,30.4143,30.393,30.393,112100.0
2012-12-14 15:05:00,42.79,42.8,42.71,42.72,195700.0,30.393,30.4001,30.3362,30.3433,195700.0
2012-12-14 15:10:00,42.72,42.77,42.72,42.77,150300.0,30.3433,30.3788,30.3433,30.3788,150300.0
2012-12-14 15:15:00,42.77,42.79,42.76,42.79,131300.0,30.3788,30.393,30.3717,30.393,131300.0
2012-12-14 15:20:00,42.79,42.8,42.78,42.78,152700.0,30.393,30.4001,30.3859,30.3859,152700.0
2012-12-14 15:25:00,42.79,42.8,42.75,42.8,185900.0,30.393,30.4001,30.3646,30.4001,185900.0
2012-12-14 15:30:00,42.8,42.89,42.79,42.87,224000.0,30.4001,30.464,30.393,30.4498,224000.0
2012-12-14 15:35:00,42.87,42.92,42.87,42.89,293000.0,30.4498,30.4854,30.4498,30.464,293000.0
2012-12-14 15:40:00,42.89,42.89,42.86,42.87,222000.0,30.464,30.464,30.4427,30.4498,222000.0
2012-12-14 15:45:00,42.86,42.87,42.82,42.82,308600.0,30.4427,30.4498,30.4143,30.4143,308600.0
2012-12-14 15:50:00,42.82,42.83,42.77,42.8,500900.0,30.4143,30.4214,30.3788,30.4001,500900.0
2012-12-14 15:55:00,42.8,42.82,42.75,42.82,903300.0,30.4001,30.4143,30.3646,30.4143,903300.0
2012-12-17 09:30:00,43.0,43.05,42.81,42.9,593600.0,30.5422,30.5777,30.4072,30.4712,593600.0
2012-12-17 09:35:00,42.9,43.06,42.89,43.02,535600.0,30.4712,30.5848,30.464,30.5564,535600.0
2012-12-17 09:40:00,43.01,43.05,42.94,43.0,470800.0,30.5493,30.5777,30.4996,30.5422,470800.0
2012-12-17 09:45:00,43.0,43.19,42.99,43.16,382000.0,30.5422,30.6771,30.5351,30.6558,382000.0
2012-12-17 09:50:00,43.17,43.27,43.12,43.26,433000.0,30.6629,30.734,30.6274,30.7269,433000.0
2012-12-17 09:55:00,43.27,43.35,43.23,43.28,594900.0,30.734,30.7908,30.7055,30.7411,594900.0
2012-12-17 10:00:00,43.28,43.35,43.28,43.3,424700.0,30.7411,30.7908,30.7411,30.7553,424700.0
2012-12-17 10:05:00,43.29,43.4,43.29,43.4,472100.0,30.7482,30.8263,30.7482,30.8263,472100.0
2012-12-17 10:10:00,43.4,43.43,43.3,43.34,421200.0,30.8263,30.8476,30.7553,30.7837,421200.0
2012-12-17 10:15:00,43.34,43.35,43.25,43.25,345700.0,30.7837,30.7908,30.7198,30.7198,345700.0
2012-12-17 10:20:00,43.25,43.26,43.18,43.22,230300.0,30.7198,30.7269,30.67,30.6984,230300.0
2012-12-17 10:25:00,43.22,43.23,43.13,43.14,288100.0,30.6984,30.7055,30.6345,30.6416,288100.0
2012-12-17 10:30:00,43.14,43.24,43.13,43.22,286300.0,30.6416,30.7126,30.6345,30.6984,286300.0
2012-12-17 10:35:00,43.22,43.26,43.22,43.22,252800.0,30.6984,30.7269,30.6984,30.6984,252800.0
2012-12-17 10:40:00,43.23,43.24,43.2,43.22,196800.0,30.7055,30.7126,30.6842,30.6984,196800.0
2012-12-17 10:45:00,43.23,43.23,43.14,43.19,201700.0,30.7055,30.7055,30.6416,30.6771,201700.0
2012-12-17 10:50:00,43.2,43.23,43.19,43.22,193300.0,30.6842,30.7055,30.6771,30.6984,193300.0
2012-12-17 10:55:00,43.21,43.22,43.17,43.18,211800.0,30.6913,30.6984,30.6629,30.67,211800.0
2012-12-17 11:00:00,43.17,43.2,43.17,43.19,138300.0,30.6629,30.6842,30.6629,30.6771,138300.0
2012-12-17 11:05:00,43.19,43.2,43.15,43.2,175600.0,30.6771,30.6842,30.6487,30.6842,175600.0
2012-12-17 11:10:00,43.2,43.23,43.19,43.2,217500.0,30.6842,30.7055,30.6771,30.6842,217500.0
2012-12-17 11:15:00,43.21,43.3,43.19,43.3,247300.0,30.6913,30.7553,30.6771,30.7553,247300.0
2012-12-17 11:20:00,43.29,43.29,43.22,43.22,144800.0,30.7482,30.7482,30.6984,30.6984,144800.0
2012-12-17 11:25:00,43.23,43.23,43.16,43.16,254400.0,30.7055,30.7055,30.6558,30.6558,254400.0
2012-12-17 11:30:00,43.17,43.2,43.12,43.16,336700.0,30.6629,30.6842,30.6274,30.6558,336700.0
2012-12-17 11:35:00,43.16,43.18,43.14,43.16,209800.0,30.6558,30.67,30.6416,30.6558,209800.0
2012-12-17 11:40:00,43.16,43.26,43.16,43.24,250500.0,30.6558,30.7269,30.6558,30.7126,250500.0
2012-12-17 11:45:00,43.25,43.29,43.24,43.27,167400.0,30.7198,30.7482,30.7126,30.734,167400.0
2012-12-17 11:50:00,43.27,43.29,43.26,43.27,123500.0,30.734,30.7482,30.7269,30.734,123500.0
2012-12-17 11:55:00,43.27,43.27,43.22,43.23,186700.0,30.734,30.734,30.6984,30.7055,186700.0
2012-12-17 12:00:00,43.23,43.27,43.23,43.27,129100.0,30.7055,30.734,30.7055,30.734,129100.0
2012-12-17 12:05:00,43.27,43.31,43.25,43.27,155800.0,30.734,30.7624,30.7198,30.734,155800.0
2012-12-17 12:10:00,43.27,43.28,43.24,43.25,180600.0,30.734,30.7411,30.7126,30.7198,180600.0
2012-12-17 12:15:00,43.26,43.3,43.25,43.29,185000.0,30.7269,30.7553,30.7198,30.7482,185000.0
2012-12-17 12:20:00,43.29,43.31,43.28,43.3,189900.0,30.7482,30.7624,30.7411,30.7553,189900.0
2012-12-17 12:25:00,43.3,43.35,43.29,43.34,203800.0,30.7553,30.7908,30.7482,30.7837,203800.0
2012-12-17 12:30:00,43.34,43.35,43.33,43.35,65500.0,30.7837,30.7908,30.7766,30.7908,65500.0
2012-12-17 12:35:00,43.35,43.36,43.32,43.35,322300.0,30.7908,30.7979,30.7695,30.7908,322300.0
2012-12-17 12:40:00,43.35,43.36,43.32,43.34,122100.0,30.7908,30.7979,30.7695,30.7837,122100.0
2012-12-17 12:45:00,43.33,43.36,43.33,43.34,105300.0,30.7766,30.7979,30.7766,30.7837,105300.0
2012-12-17 12:50:00,43.34,43.37,43.34,43.36,128600.0,30.7837,30.805,30.7837,30.7979,128600.0
2012-12-17 12:55:00,43.36,43.37,43.34,43.37,98600.0,30.7979,30.805,30.7837,30.805,98600.0
2012-12-17 13:00:00,43.37,43.39,43.36,43.37,122300.0,30.805,30.8192,30.7979,30.805,122300.0
2012-12-17 13:05:00,43.37,43.39,43.37,43.37,133800.0,30.805,30.8192,30.805,30.805,133800.0
2012-12-17 13:10:00,43.37,43.39,43.35,43.35,256500.0,30.805,30.8192,30.7908,30.7908,256500.0
2012-12-17 13:15:00,43.35,43.36,43.26,43.27,139200.0,30.7908,30.7979,30.7269,30.734,139200.0
2012-12-17 13:20:00,43.27,43.29,43.23,43.26,143000.0,30.734,30.7482,30.7055,30.7269,143000.0
2012-12-17 13:25:00,43.26,43.29,43.26,43.26,117200.0,30.7269,30.7482,30.7269,30.7269,117200.0
2012-12-17 13:30:00,43.27,43.29,43.25,43.28,162900.0,30.734,30.7482,30.7198,30.7411,162900.0
2012-12-17 13:35:00,43.27,43.29,43.25,43.25,187900.0,30.734,30.7482,30.7198,30.7198,187900.0
2012-12-17 13:40:00,43.25,43.28,43.21,43.21,178100.0,30.7198,30.7411,30.6913,30.6913,178100.0
2012-12-17 13:45:00,43.21,43.23,43.2,43.23,91200.0,30.6913,30.7055,30.6842,30.7055,91200.0
2012-12-17 13:50:00,43.22,43.23,43.19,43.2,85800.0,30.6984,30.7055,30.6771,30.6842,85800.0
2012-12-17 13:55:00,43.2,43.22,43.17,43.22,130200.0,30.6842,30.6984,30.6629,30.6984,130200.0
2012-12-17 14:00:00,43.22,43.29,43.18,43.27,224300.0,30.6984,30.7482,30.67,30.734,224300.0
2012-12-17 14:05:00,43.26,43.28,43.21,43.23,96500.0,30.7269,30.7411,30.6913,30.7055,96500.0
2012-12-17 14:10:00,43.22,43.26,43.21,43.26,140300.0,30.6984,30.7269,30.6913,30.7269,140300.0
2012-12-17 14:15:00,43.26,43.26,43.23,43.24,112100.0,30.7269,30.7269,30.7055,30.7126,112100.0
2012-12-17 14:20:00,43.24,43.24,43.17,43.18,209400.0,30.7126,30.7126,30.6629,30.67,209400.0
2012-12-17 14:25:00,43.18,43.19,43.12,43.12,229800.0,30.67,30.6771,30.6274,30.6274,229800.0
2012-12-17 14:30:00,43.12,43.13,43.08,43.09,388000.0,30.6274,30.6345,30.599,30.6061,388000.0
2012-12-17 14:35:00,43.09,43.1,43.06,43.08,207000.0,30.6061,30.6132,30.5848,30.599,207000.0
2012-12-17 14:40:00,43.07,43.09,43.05,43.05,267900.0,30.5919,30.6061,30.5777,30.5777,267900.0
2012-12-17 14:45:00,43.06,43.06,43.02,43.03,320500.0,30.5848,30.5848,30.5564,30.5635,320500.0
2012-12-17 14:50:00,43.04,43.06,43.03,43.06,195500.0,30.5706,30.5848,30.5635,30.5848,195500.0
2012-12-17 14:55:00,43.06,43.17,43.05,43.17,211800.0,30.5848,30.6629,30.5777,30.6629,211800.0
2012-12-17 15:00:00,43.17,43.21,43.16,43.2,233800.0,30.6629,30.6913,30.6558,30.6842,233800.0
2012-12-17 15:05:00,43.2,43.25,43.17,43.23,182800.0,30.6842,30.7198,30.6629,30.7055,182800.0
2012-12-17 15:10:00,43.24,43.24,43.2,43.22,186400.0,30.7126,30.7126,30.6842,30.6984,186400.0
2012-12-17 15:15:00,43.22,43.24,43.21,43.23,127500.0,30.6984,30.7126,30.6913,30.7055,127500.0
2012-12-17 15:20:00,43.23,43.28,43.22,43.28,175700.0,30.7055,30.7411,30.6984,30.7411,175700.0
2012-12-17 15:25:00,43.28,43.34,43.27,43.31,300500.0,30.7411,30.7837,30.734,30.7624,300500.0
2012-12-17 15:30:00,43.32,43.34,43.28,43.3,301000.0,30.7695,30.7837,30.7411,30.7553,301000.0
2012-12-17 15:35:00,43.31,43.37,43.29,43.35,437600.0,30.7624,30.805,30.7482,30.7908,437600.0
2012-12-17 15:40:00,43.34,43.35,43.3,43.33,345500.0,30.7837,30.7908,30.7553,30.7766,345500.0
2012-12-17 15:45:00,43.33,43.38,43.31,43.38,465000.0,30.7766,30.8121,30.7624,30.8121,465000.0
2012-12-17 15:50:00,43.37,43.44,43.37,43.44,921000.0,30.805,30.8547,30.805,30.8547,921000.0
2012-12-17 15:55:00,43.44,43.51,43.43,43.5,1371400.0,30.8547,30.9044,30.8476,30.8973,1371400.0
2012-12-18 09:30:00,43.83,43.9,43.63,43.76,1102100.0,31.1317,31.1814,30.9897,31.082,1102100.0
2012-12-18 09:35:00,43.76,43.77,43.5,43.54,645800.0,31.082,31.0891,30.8973,30.9257,645800.0
2012-12-18 09:40:00,43.54,43.55,43.41,43.44,629900.0,30.9257,30.9328,30.8334,30.8547,629900.0
2012-12-18 09:45:00,43.45,43.49,43.37,43.47,473800.0,30.8618,30.8902,30.805,30.876,473800.0
2012-12-18 09:50:00,43.47,43.48,43.4,43.44,447400.0,30.876,30.8831,30.8263,30.8547,447400.0
2012-12-18 09:55:00,43.45,43.46,43.31,43.31,368000.0,30.8618,30.8689,30.7624,30.7624,368000.0
2012-12-18 10:00:00,43.31,43.51,43.31,43.49,693800.0,30.7624,30.9044,30.7624,30.8902,693800.0
2012-12-18 10:05:00,43.49,43.55,43.49,43.53,411900.0,30.8902,30.9328,30.8902,30.9186,411900.0
2012-12-18 10:10:00,43.53,43.59,43.53,43.59,323200.0,30.9186,30.9612,30.9186,30.9612,323200.0
2012-12-18 10:15:00,43.59,43.63,43.55,43.57,342400.0,30.9612,30.9897,30.9328,30.947,342400.0
2012-12-18 10:20:00,43.57,43.63,43.47,43.63,536800.0,30.947,30.9897,30.876,30.9897,536800.0
2012-12-18 10:25:00,43.63,43.64,43.54,43.63,323600.0,30.9897,30.9968,30.9257,30.9897,323600.0
2012-12-18 10:30:00,43.63,43.68,43.6,43.63,492600.0,30.9897,31.0252,30.9684,30.9897,492600.0
2012-12-18 10:35:00,43.63,43.68,43.57,43.68,414200.0,30.9897,31.0252,30.947,31.0252,414200.0
2012-12-18 10:40:00,43.67,43.69,43.64,43.68,284500.0,31.0181,31.0323,30.9968,31.0252,284500.0
2012-12-18 10:45:00,43.68,43.76,43.68,43.75,307900.0,31.0252,31.082,31.0252,31.0749,307900.0
2012-12-18 10:50:00,43.75,43.81,43.72,43.81,528400.0,31.0749,31.1175,31.0536,31.1175,528400.0
2012-12-18 10:55:00,43.81,43.88,43.78,43.78,304600.0,31.1175,31.1672,31.0962,31.0962,304600.0
2012-12-18 11:00:00,43.79,43.86,43.79,43.84,374700.0,31.1033,31.153,31.1033,31.1388,374700.0
2012-12-18 11:05:00,43.85,43.86,43.81,43.82,422200.0,31.1459,31.153,31.1175,31.1246,422200.0
2012-12-18 11:10:00,43.82,43.88,43.81,43.87,344400.0,31.1246,31.1672,31.1175,31.1601,344400.0
2012-12-18 11:15:00,43.86,43.92,43.86,43.91,434500.0,31.153,31.1956,31.153,31.1885,434500.0
2012-12-18 11:20:00,43.91,43.94,43.82,43.83,531400.0,31.1885,31.2098,31.1246,31.1317,531400.0
2012-12-18 11:25:00,43.83,43.83,43.73,43.75,555400.0,31.1317,31.1317,31.0607,31.0749,555400.0
2012-12-18 11:30:00,43.75,43.77,43.72,43.73,611200.0,31.0749,31.0891,31.0536,31.0607,611200.0
2012-12-18 11:35:00,43.73,43.76,43.68,43.75,448700.0,31.0607,31.082,31.0252,31.0749,448700.0
2012-12-18 11:40:00,43.75,43.75,43.72,43.73,197800.0,31.0749,31.0749,31.0536,31.0607,197800.0
2012-12-18 11:45:00,43.72,43.72,43.66,43.7,273800.0,31.0536,31.0536,31.011,31.0394,273800.0
2012-12-18 11:50:00,43.7,43.71,43.62,43.62,164800.0,31.0394,31.0465,30.9826,30.9826,164800.0
2012-12-18 11:55:00,43.62,43.63,43.54,43.55,318600.0,30.9826,30.9897,30.9257,30.9328,318600.0
2012-12-18 12:00:00,43.54,43.59,43.54,43.55,425600.0,30.9257,30.9612,30.9257,30.9328,425600.0
2012-12-18 12:05:00,43.56,43.58,43.53,43.56,317600.0,30.9399,30.9541,30.9186,30.9399,317600.0
2012-12-18 12:10:00,43.57,43.59,43.51,43.52,260800.0,30.947,30.9612,30.9044,30.9115,260800.0
2012-12-18 12:15:00,43.53,43.59,43.52,43.59,88400.0,30.9186,30.9612,30.9115,30.9612,88400.0
2012-12-18 12:20:00,43.59,43.68,43.58,43.67,155600.0,30.9612,31.0252,30.9541,31.0181,155600.0
2012-12-18 12:25:00,43.68,43.73,43.67,43.72,205600.0,31.0252,31.0607,31.0181,31.0536,205600.0
2012-12-18 12:30:00,43.72,43.74,43.7,43.71,122300.0,31.0536,31.0678,31.0394,31.0465,122300.0
2012-12-18 12:35:00,43.72,43.84,43.72,43.83,250700.0,31.0536,31.1388,31.0536,31.1317,250700.0
2012-12-18 12:40:00,43.83,43.9,43.83,43.86,284800.0,31.1317,31.1814,31.1317,31.153,284800.0
2012-12-18 12:45:00,43.85,43.86,43.74,43.75,446900.0,31.1459,31.153,31.0678,31.0749,446900.0
2012-12-18 12:50:00,43.76,43.76,43.7,43.74,204700.0,31.082,31.082,31.0394,31.0678,204700.0
2012-12-18 12:55:00,43.75,43.82,43.74,43.81,212500.0,31.0749,31.1246,31.0678,31.1175,212500.0
2012-12-18 13:00:00,43.82,43.82,43.77,43.79,223300.0,31.1246,31.1246,31.0891,31.1033,223300.0
2012-12-18 13:05:00,43.78,43.79,43.74,43.75,98200.0,31.0962,31.1033,31.0678,31.0749,98200.0
2012-12-18 13:10:00,43.75,43.8,43.65,43.66,280300.0,31.0749,31.1104,31.0039,31.011,280300.0
2012-12-18 13:15:00,43.65,43.67,43.62,43.66,227800.0,31.0039,31.0181,30.9826,31.011,227800.0
2012-12-18 13:20:00,43.65,43.66,43.6,43.62,130000.0,31.0039,31.011,30.9684,30.9826,130000.0
2012-12-18 13:25:00,43.61,43.64,43.59,43.62,136200.0,30.9755,30.9968,30.9612,30.9826,136200.0
2012-12-18 13:30:00,43.63,43.69,43.61,43.69,148100.0,30.9897,31.0323,30.9755,31.0323,148100.0
2012-12-18 13:35:00,43.69,43.72,43.67,43.7,121900.0,31.0323,31.0536,31.0181,31.0394,121900.0
2012-12-18 13:40:00,43.71,43.77,43.7,43.76,140500.0,31.0465,31.0891,31.0394,31.082,140500.0
2012-12-18 13:45:00,43.75,43.77,43.68,43.69,147700.0,31.0749,31.0891,31.0252,31.0323,147700.0
2012-12-18 13:50:00,43.68,43.7,43.63,43.63,119400.0,31.0252,31.0394,30.9897,30.9897,119400.0
2012-12-18 13:55:00,43.64,43.7,43.63,43.7,168800.0,30.9968,31.0394,30.9897,31.0394,168800.0
2012-12-18 14:00:00,43.68,43.69,43.64,43.65,124100.0,31.0252,31.0323,30.9968,31.0039,124100.0
2012-12-18 14:05:00,43.64,43.72,43.64,43.7,175500.0,30.9968,31.0536,30.9968,31.0394,175500.0
2012-12-18 14:10:00,43.7,43.72,43.7,43.71,96800.0,31.0394,31.0536,31.0394,31.0465,96800.0
2012-12-18 14:15:00,43.72,43.75,43.67,43.75,232600.0,31.0536,31.0749,31.0181,31.0749,232600.0
2012-12-18 14:20:00,43.74,43.75,43.63,43.63,154800.0,31.0678,31.0749,30.9897,30.9897,154800.0
2012-12-18 14:25:00,43.63,43.64,43.55,43.57,141100.0,30.9897,30.9968,30.9328,30.947,141100.0
2012-12-18 14:30:00,43.55,43.57,43.51,43.52,206600.0,30.9328,30.947,30.9044,30.9115,206600.0
2012-12-18 14:35:00,43.52,43.61,43.48,43.61,309600.0,30.9115,30.9755,30.8831,30.9755,309600.0
2012-12-18 14:40:00,43.61,43.64,43.6,43.63,167000.0,30.9755,30.9968,30.9684,30.9897,167000.0
2012-12-18 14:45:00,43.63,43.66,43.61,43.65,102000.0,30.9897,31.011,30.9755,31.0039,102000.0
2012-12-18 14:50:00,43.65,43.67,43.61,43.62,107100.0,31.0039,31.0181,30.9755,30.9826,107100.0
2012-12-18 14:55:00,43.61,43.64,43.6,43.63,124600.0,30.9755,30.9968,30.9684,30.9897,124600.0
2012-12-18 15:00:00,43.63,43.68,43.6,43.68,179500.0,30.9897,31.0252,30.9684,31.0252,179500.0
2012-12-18 15:05:00,43.68,43.75,43.68,43.73,556200.0,31.0252,31.0749,31.0252,31.0607,556200.0
2012-12-18 15:10:00,43.73,43.75,43.66,43.68,363400.0,31.0607,31.0749,31.011,31.0252,363400.0
2012-12-18 15:15:00,43.68,43.69,43.65,43.69,175900.0,31.0252,31.0323,31.0039,31.0323,175900.0
2012-12-18 15:20:00,43.69,43.73,43.68,43.69,154500.0,31.0323,31.0607,31.0252,31.0323,154500.0
2012-12-18 15:25:00,43.7,43.7,43.64,43.64,280300.0,31.0394,31.0394,30.9968,30.9968,280300.0
2012-12-18 15:30:00,43.64,43.71,43.63,43.65,256700.0,30.9968,31.0465,30.9897,31.0039,256700.0
2012-12-18 15:35:00,43.65,43.73,43.65,43.73,241200.0,31.0039,31.0607,31.0039,31.0607,241200.0
2012-12-18 15:40:00,43.72,43.74,43.69,43.71,318900.0,31.0536,31.0678,31.0323,31.0465,318900.0
2012-12-18 15:45:00,43.71,43.75,43.69,43.74,399400.0,31.0465,31.0749,31.0323,31.0678,399400.0
2012-12-18 15:50:00,43.75,43.82,43.74,43.82,809300.0,31.0749,31.1246,31.0678,31.1246,809300.0
2012-12-18 15:55:00,43.82,43.87,43.81,43.87,1468800.0,31.1246,31.1601,31.1175,31.1601,1468800.0
2012-12-19 09:30:00,43.99,44.04,43.87,43.93,1080400.0,31.2454,31.2809,31.1601,31.2027,1080400.0
2012-12-19 09:35:00,43.92,44.22,43.91,44.22,1164800.0,31.1956,31.4087,31.1885,31.4087,1164800.0
2012-12-19 09:40:00,44.21,44.24,44.19,44.22,370900.0,31.4016,31.4229,31.3874,31.4087,370900.0
2012-12-19 09:45:00,44.22,44.39,44.21,44.33,677200.0,31.4087,31.5295,31.4016,31.4869,677200.0
2012-12-19 09:50:00,44.33,44.35,44.26,44.27,408600.0,31.4869,31.5011,31.4371,31.4442,408600.0
2012-12-19 09:55:00,44.27,44.27,44.07,44.08,594300.0,31.4442,31.4442,31.3022,31.3093,594300.0
2012-12-19 10:00:00,44.08,44.09,43.94,44.03,650200.0,31.3093,31.3164,31.2098,31.2738,650200.0
2012-12-19 10:05:00,44.02,44.06,44.02,44.06,423400.0,31.2667,31.2951,31.2667,31.2951,423400.0
2012-12-19 10:10:00,44.06,44.07,43.99,43.99,392500.0,31.2951,31.3022,31.2454,31.2454,392500.0
2012-12-19 10:15:00,43.99,44.0,43.94,43.94,486500.0,31.2454,31.2525,31.2098,31.2098,486500.0
2012-12-19 10:20:00,43.95,43.95,43.86,43.87,394700.0,31.2169,31.2169,31.153,31.1601,394700.0
2012-12-19 10:25:00,43.87,43.88,43.74,43.77,721300.0,31.1601,31.1672,31.0678,31.0891,721300.0
2012-12-19 10:30:00,43.77,43.77,43.71,43.74,393700.0,31.0891,31.0891,31.0465,31.0678,393700.0
2012-12-19 10:35:00,43.75,43.9,43.74,43.89,471500.0,31.0749,31.1814,31.0678,31.1743,471500.0
2012-12-19 10:40:00,43.9,43.9,43.86,43.9,313400.0,31.1814,31.1814,31.153,31.1814,313400.0
2012-12-19 10:45:00,43.9,43.91,43.86,43.88,426800.0,31.1814,31.1885,31.153,31.1672,426800.0
2012-12-19 10:50:00,43.88,43.98,43.85,43.93,432200.0,31.1672,31.2383,31.1459,31.2027,432200.0
2012-12-19 10:55:00,43.93,43.98,43.93,43.97,306000.0,31.2027,31.2383,31.2027,31.2312,306000.0
2012-12-19 11:00:00,43.97,43.97,43.94,43.97,292100.0,31.2312,31.2312,31.2098,31.2312,292100.0
2012-12-19 11:05:00,43.97,44.0,43.95,43.98,186700.0,31.2312,31.2525,31.2169,31.2383,186700.0
2012-12-19 11:10:00,43.98,44.0,43.97,44.0,243800.0,31.2383,31.2525,31.2312,31.2525,243800.0
2012-12-19 11:15:00,44.0,44.03,43.99,44.02,299700.0,31.2525,31.2738,31.2454,31.2667,299700.0
2012-12-19 11:20:00,44.03,44.05,44.0,44.05,242800.0,31.2738,31.288,31.2525,31.288,242800.0
2012-12-19 11:25:00,44.05,44.07,44.03,44.07,222900.0,31.288,31.3022,31.2738,31.3022,222900.0
2012-12-19 11:30:00,44.06,44.08,44.01,44.01,346300.0,31.2951,31.3093,31.2596,31.2596,346300.0
2012-12-19 11:35:00,44.01,44.1,44.01,44.08,189200.0,31.2596,31.3235,31.2596,31.3093,189200.0
2012-12-19 11:40:00,44.09,44.1,44.08,44.1,139200.0,31.3164,31.3235,31.3093,31.3235,139200.0
2012-12-19 11:45:00,44.1,44.14,44.09,44.09,304800.0,31.3235,31.3519,31.3164,31.3164,304800.0
2012-12-19 11:50:00,44.1,44.12,44.07,44.1,245000.0,31.3235,31.3377,31.3022,31.3235,245000.0
2012-12-19 11:55:00,44.1,44.17,44.09,44.13,447200.0,31.3235,31.3732,31.3164,31.3448,447200.0
2012-12-19 12:00:00,44.13,44.18,44.06,44.08,405400.0,31.3448,31.3803,31.2951,31.3093,405400.0
2012-12-19 12:05:00,44.08,44.09,44.0,44.01,367700.0,31.3093,31.3164,31.2525,31.2596,367700.0
2012-12-19 12:10:00,44.01,44.04,44.0,44.01,267300.0,31.2596,31.2809,31.2525,31.2596,267300.0
2012-12-19 12:15:00,44.0,44.01,43.98,43.98,187500.0,31.2525,31.2596,31.2383,31.2383,187500.0
2012-12-19 12:20:00,43.98,44.0,43.93,43.94,221200.0,31.2383,31.2525,31.2027,31.2098,221200.0
2012-12-19 12:25:00,43.93,43.96,43.92,43.95,166600.0,31.2027,31.2241,31.1956,31.2169,166600.0
2012-12-19 12:30:00,43.96,44.01,43.96,44.0,155900.0,31.2241,31.2596,31.2241,31.2525,155900.0
2012-12-19 12:35:00,44.0,44.01,43.99,44.0,250500.0,31.2525,31.2596,31.2454,31.2525,250500.0
2012-12-19 12:40:00,44.0,44.05,43.99,44.02,632700.0,31.2525,31.288,31.2454,31.2667,632700.0
2012-12-19 12:45:00,44.02,44.03,43.99,44.0,423300.0,31.2667,31.2738,31.2454,31.2525,423300.0
2012-12-19 12:50:00,43.99,44.0,43.98,43.99,201200.0,31.2454,31.2525,31.2383,31.2454,201200.0
2012-12-19 12:55:00,43.98,44.0,43.96,43.97,163800.0,31.2383,31.2525,31.2241,31.2312,163800.0
2012-12-19 13:00:00,43.97,43.98,43.95,43.96,180000.0,31.2312,31.2383,31.2169,31.2241,180000.0
2012-12-19 13:05:00,43.95,43.96,43.92,43.93,158200.0,31.2169,31.2241,31.1956,31.2027,158200.0
2012-12-19 13:10:00,43.92,43.95,43.92,43.95,108300.0,31.1956,31.2169,31.1956,31.2169,108300.0
2012-12-19 13:15:00,43.95,43.95,43.88,43.89,213700.0,31.2169,31.2169,31.1672,31.1743,213700.0
2012-12-19 13:20:00,43.89,43.91,43.88,43.91,158200.0,31.1743,31.1885,31.1672,31.1885,158200.0
2012-12-19 13:25:00,43.91,43.98,43.9,43.95,303500.0,31.1885,31.2383,31.1814,31.2169,303500.0
2012-12-19 13:30:00,43.94,43.95,43.93,43.94,126100.0,31.2098,31.2169,31.2027,31.2098,126100.0
2012-12-19 13:35:00,43.94,43.94,43.9,43.91,101000.0,31.2098,31.2098,31.1814,31.1885,101000.0
2012-12-19 13:40:00,43.91,43.91,43.84,43.84,126200.0,31.1885,31.1885,31.1388,31.1388,126200.0
2012-12-19 13:45:00,43.84,43.84,43.78,43.8,428500.0,31.1388,31.1388,31.0962,31.1104,428500.0
2012-12-19 13:50:00,43.8,43.81,43.78,43.79,105300.0,31.1104,31.1175,31.0962,31.1033,105300.0
2012-12-19 13:55:00,43.79,43.81,43.79,43.8,168700.0,31.1033,31.1175,31.1033,31.1104,168700.0
2012-12-19 14:00:00,43.79,43.8,43.71,43.74,332400.0,31.1033,31.1104,31.0465,31.0678,332400.0
2012-12-19 14:05:00,43.75,43.75,43.68,43.71,325300.0,31.0749,31.0749,31.0252,31.0465,325300.0
2012-12-19 14:10:00,43.71,43.75,43.7,43.74,263300.0,31.0465,31.0749,31.0394,31.0678,263300.0
2012-12-19 14:15:00,43.75,43.75,43.65,43.73,333400.0,31.0749,31.0749,31.0039,31.0607,333400.0
2012-12-19 14:20:00,43.73,43.79,43.72,43.77,348000.0,31.0607,31.1033,31.0536,31.0891,348000.0
2012-12-19 14:25:00,43.77,43.79,43.74,43.75,509600.0,31.0891,31.1033,31.0678,31.0749,509600.0
2012-12-19 14:30:00,43.75,43.75,43.71,43.75,139400.0,31.0749,31.0749,31.0465,31.0749,139400.0
2012-12-19 14:35:00,43.74,43.75,43.7,43.72,222100.0,31.0678,31.0749,31.0394,31.0536,222100.0
2012-12-19 14:40:00,43.71,43.72,43.6,43.62,264900.0,31.0465,31.0536,30.9684,30.9826,264900.0
2012-12-19 14:45:00,43.61,43.63,43.55,43.56,311000.0,30.9755,30.9897,30.9328,30.9399,311000.0
2012-12-19 14:50:00,43.57,43.57,43.47,43.51,511100.0,30.947,30.947,30.876,30.9044,511100.0
2012-12-19 14:55:00,43.52,43.57,43.45,43.57,400900.0,30.9115,30.947,30.8618,30.947,400900.0
2012-12-19 15:00:00,43.57,43.65,43.57,43.64,428600.0,30.947,31.0039,30.947,30.9968,428600.0
2012-12-19 15:05:00,43.64,43.67,43.63,43.66,310800.0,30.9968,31.0181,30.9897,31.011,310800.0
2012-12-19 15:10:00,43.67,43.67,43.61,43.63,366600.0,31.0181,31.0181,30.9755,30.9897,366600.0
2012-12-19 15:15:00,43.64,43.67,43.63,43.63,439900.0,30.9968,31.0181,30.9897,30.9897,439900.0
2012-12-19 15:20:00,43.64,43.65,43.62,43.62,260300.0,30.9968,31.0039,30.9826,30.9826,260300.0
2012-12-19 15:25:00,43.63,43.66,43.62,43.65,238600.0,30.9897,31.011,30.9826,31.0039,238600.0
2012-12-19 15:30:00,43.65,43.72,43.62,43.72,313800.0,31.0039,31.0536,30.9826,31.0536,313800.0
2012-12-19 15:35:00,43.72,43.76,43.69,43.7,577300.0,31.0536,31.082,31.0323,31.0394,577300.0
2012-12-19 15:40:00,43.7,43.71,43.66,43.66,482000.0,31.0394,31.0465,31.011,31.011,482000.0
2012-12-19 15:45:00,43.66,43.68,43.51,43.51,676400.0,31.011,31.0252,30.9044,30.9044,676400.0
2012-12-19 15:50:00,43.52,43.53,43.42,43.43,1355300.0,30.9115,30.9186,30.8405,30.8476,1355300.0
2012-12-19 15:55:00,43.43,43.54,43.42,43.51,1499500.0,30.8476,30.9257,30.8405,30.9044,1499500.0
2012-12-20 09:30:00,43.69,43.9,43.41,43.45,973500.0,31.0323,31.1814,30.8334,30.8618,973500.0
2012-12-20 09:35:00,43.45,43.85,43.45,43.67,582800.0,30.8618,31.1459,30.8618,31.0181,582800.0
2012-12-20 09:40:00,43.67,43.81,43.56,43.78,276100.0,31.0181,31.1175,30.9399,31.0962,276100.0
2012-12-20 09:45:00,43.78,43.84,43.68,43.75,399900.0,31.0962,31.1388,31.0252,31.0749,399900.0
2012-12-20 09:50:00,43.74,43.85,43.74,43.83,304600.0,31.0678,31.1459,31.0678,31.1317,304600.0
2012-12-20 09:55:00,43.83,43.89,43.81,43.83,369300.0,31.1317,31.1743,31.1175,31.1317,369300.0
2012-12-20 10:00:00,43.83,43.9,43.75,43.89,478800.0,31.1317,31.1814,31.0749,31.1743,478800.0
2012-12-20 10:05:00,43.89,43.95,43.86,43.93,288300.0,31.1743,31.2169,31.153,31.2027,288300.0
2012-12-20 10:10:00,43.93,44.0,43.92,44.0,314200.0,31.2027,31.2525,31.1956,31.2525,314200.0
2012-12-20 10:15:00,44.0,44.07,43.97,44.0,594300.0,31.2525,31.3022,31.2312,31.2525,594300.0
2012-12-20 10:20:00,44.0,44.03,43.95,43.98,248900.0,31.2525,31.2738,31.2169,31.2383,248900.0
2012-12-20 10:25:00,43.98,44.07,43.98,43.99,290400.0,31.2383,31.3022,31.2383,31.2454,290400.0
2012-12-20 10:30:00,43.99,44.02,43.97,43.99,399000.0,31.2454,31.2667,31.2312,31.2454,399000.0
2012-12-20 10:35:00,43.99,44.06,43.97,44.05,278500.0,31.2454,31.2951,31.2312,31.288,278500.0
2012-12-20 10:40:00,44.05,44.1,44.03,44.06,265400.0,31.288,31.3235,31.2738,31.2951,265400.0
2012-12-20 10:45:00,44.06,44.09,44.04,44.06,266200.0,31.2951,31.3164,31.2809,31.2951,266200.0
2012-12-20 10:50:00,44.06,44.1,44.05,44.09,265200.0,31.2951,31.3235,31.288,31.3164,265200.0
2012-12-20 10:55:00,44.08,44.12,44.08,44.11,185700.0,31.3093,31.3377,31.3093,31.3306,185700.0
2012-12-20 11:00:00,44.11,44.12,44.06,44.07,272900.0,31.3306,31.3377,31.2951,31.3022,272900.0
2012-12-20 11:05:00,44.07,44.1,44.04,44.06,257900.0,31.3022,31.3235,31.2809,31.2951,257900.0
2012-12-20 11:10:00,44.07,44.09,44.04,44.07,325300.0,31.3022,31.3164,31.2809,31.3022,325300.0
2012-12-20 11:15:00,44.06,44.07,44.0,44.01,319900.0,31.2951,31.3022,31.2525,31.2596,319900.0
2012-12-20 11:20:00,44.0,44.03,43.97,43.98,278100.0,31.2525,31.2738,31.2312,31.2383,278100.0
2012-12-20 11:25:00,43.98,43.99,43.92,43.94,197400.0,31.2383,31.2454,31.1956,31.2098,197400.0
2012-12-20 11:30:00,43.94,43.94,43.89,43.9,206300.0,31.2098,31.2098,31.1743,31.1814,206300.0
2012-12-20 11:35:00,43.91,44.0,43.91,43.95,270600.0,31.1885,31.2525,31.1885,31.2169,270600.0
2012-12-20 11:40:00,43.96,43.98,43.9,43.98,240000.0,31.2241,31.2383,31.1814,31.2383,240000.0
2012-12-20 11:45:00,43.98,43.99,43.94,43.99,136900.0,31.2383,31.2454,31.2098,31.2454,136900.0
2012-12-20 11:50:00,43.99,44.04,43.96,44.03,277400.0,31.2454,31.2809,31.2241,31.2738,277400.0
2012-12-20 11:55:00,44.04,44.05,43.99,44.02,121800.0,31.2809,31.288,31.2454,31.2667,121800.0
2012-12-20 12:00:00,44.03,44.04,44.0,44.02,109700.0,31.2738,31.2809,31.2525,31.2667,109700.0
2012-12-20 12:05:00,44.02,44.04,44.0,44.01,73900.0,31.2667,31.2809,31.2525,31.2596,73900.0
2012-12-20 12:10:00,44.02,44.02,43.98,43.99,107400.0,31.2667,31.2667,31.2383,31.2454,107400.0
2012-12-20 12:15:00,43.98,43.99,43.95,43.97,141300.0,31.2383,31.2454,31.2169,31.2312,141300.0
2012-12-20 12:20:00,43.98,44.02,43.97,44.01,153600.0,31.2383,31.2667,31.2312,31.2596,153600.0
2012-12-20 12:25:00,44.01,44.05,43.96,43.97,121100.0,31.2596,31.288,31.2241,31.2312,121100.0
2012-12-20 12:30:00,43.97,44.0,43.96,43.99,99200.0,31.2312,31.2525,31.2241,31.2454,99200.0
2012-12-20 12:35:00,43.99,44.01,43.96,43.98,92600.0,31.2454,31.2596,31.2241,31.2383,92600.0
2012-12-20 12:40:00,43.97,44.0,43.97,43.99,40700.0,31.2312,31.2525,31.2312,31.2454,40700.0
2012-12-20 12:45:00,43.99,44.0,43.96,43.99,90300.0,31.2454,31.2525,31.2241,31.2454,90300.0
2012-12-20 12:50:00,43.99,44.07,43.98,44.02,209300.0,31.2454,31.3022,31.2383,31.2667,209300.0
2012-12-20 12:55:00,44.02,44.04,43.99,44.01,120700.0,31.2667,31.2809,31.2454,31.2596,120700.0
2012-12-20 13:00:00,44.01,44.02,43.99,44.01,105000.0,31.2596,31.2667,31.2454,31.2596,105000.0
2012-12-20 13:05:00,44.01,44.09,44.01,44.08,121400.0,31.2596,31.3164,31.2596,31.3093,121400.0
2012-12-20 13:10:00,44.08,44.09,44.05,44.06,130200.0,31.3093,31.3164,31.288,31.2951,130200.0
2012-12-20 13:15:00,44.06,44.1,44.04,44.05,237700.0,31.2951,31.3235,31.2809,31.288,237700.0
2012-12-20 13:20:00,44.05,44.07,44.03,44.06,143300.0,31.288,31.3022,31.2738,31.2951,143300.0
2012-12-20 13:25:00,44.06,44.1,44.01,44.08,171000.0,31.2951,31.3235,31.2596,31.3093,171000.0
2012-12-20 13:30:00,44.09,44.1,44.07,44.09,101900.0,31.3164,31.3235,31.3022,31.3164,101900.0
2012-12-20 13:35:00,44.09,44.18,44.09,44.16,230100.0,31.3164,31.3803,31.3164,31.3661,230100.0
2012-12-20 13:40:00,44.17,44.25,44.12,44.25,274000.0,31.3732,31.43,31.3377,31.43,274000.0
2012-12-20 13:45:00,44.25,44.33,44.24,44.32,343300.0,31.43,31.4869,31.4229,31.4798,343300.0
2012-12-20 13:50:00,44.32,44.37,44.32,44.37,314200.0,31.4798,31.5153,31.4798,31.5153,314200.0
2012-12-20 13:55:00,44.36,44.38,44.36,44.36,120300.0,31.5082,31.5224,31.5082,31.5082,120300.0
2012-12-20 14:00:00,44.37,44.37,44.26,44.27,306900.0,31.5153,31.5153,31.4371,31.4442,306900.0
2012-12-20 14:05:00,44.27,44.29,44.25,44.26,188000.0,31.4442,31.4584,31.43,31.4371,188000.0
2012-12-20 14:10:00,44.27,44.29,44.25,44.28,246800.0,31.4442,31.4584,31.43,31.4513,246800.0
2012-12-20 14:15:00,44.27,44.36,44.27,44.31,178900.0,31.4442,31.5082,31.4442,31.4727,178900.0
2012-12-20 14:20:00,44.32,44.35,44.3,44.31,173300.0,31.4798,31.5011,31.4655,31.4727,173300.0
2012-12-20 14:25:00,44.31,44.35,44.3,44.33,107200.0,31.4727,31.5011,31.4655,31.4869,107200.0
2012-12-20 14:30:00,44.33,44.36,44.31,44.33,132900.0,31.4869,31.5082,31.4727,31.4869,132900.0
2012-12-20 14:35:00,44.33,44.36,44.33,44.34,211800.0,31.4869,31.5082,31.4869,31.494,211800.0
2012-12-20 14:40:00,44.33,44.35,44.32,44.33,194700.0,31.4869,31.5011,31.4798,31.4869,194700.0
2012-12-20 14:45:00,44.33,44.38,44.32,44.38,234900.0,31.4869,31.5224,31.4798,31.5224,234900.0
2012-12-20 14:50:00,44.38,44.4,44.37,44.39,264700.0,31.5224,31.5366,31.5153,31.5295,264700.0
2012-12-20 14:55:00,44.39,44.41,44.38,44.4,178200.0,31.5295,31.5437,31.5224,31.5366,178200.0
2012-12-20 15:00:00,44.4,44.41,44.33,44.34,298500.0,31.5366,31.5437,31.4869,31.494,298500.0
2012-12-20 15:05:00,44.35,44.35,44.28,44.29,331300.0,31.5011,31.5011,31.4513,31.4584,331300.0
2012-12-20 15:10:00,44.29,44.33,44.26,44.31,188300.0,31.4584,31.4869,31.4371,31.4727,188300.0
2012-12-20 15:15:00,44.31,44.33,44.29,44.29,258400.0,31.4727,31.4869,31.4584,31.4584,258400.0
2012-12-20 15:20:00,44.29,44.32,44.29,44.31,331600.0,31.4584,31.4798,31.4584,31.4727,331600.0
2012-12-20 15:25:00,44.3,44.32,44.28,44.32,267600.0,31.4655,31.4798,31.4513,31.4798,267600.0
2012-12-20 15:30:00,44.31,44.35,44.29,44.29,449900.0,31.4727,31.5011,31.4584,31.4584,449900.0
2012-12-20 15:35:00,44.29,44.4,44.28,44.39,372400.0,31.4584,31.5366,31.4513,31.5295,372400.0
2012-12-20 15:40:00,44.38,44.41,44.35,44.35,364600.0,31.5224,31.5437,31.5011,31.5011,364600.0
2012-12-20 15:45:00,44.36,44.44,44.35,44.44,543600.0,31.5082,31.565,31.5011,31.565,543600.0
2012-12-20 15:50:00,44.44,44.44,44.42,44.43,524500.0,31.565,31.565,31.5508,31.5579,524500.0
2012-12-20 15:55:00,44.43,44.54,44.42,44.53,1829100.0,31.5579,31.636,31.5508,31.6289,1829100.0
2012-12-21 09:30:00,43.82,44.12,43.34,43.94,8194400.0,31.1246,31.3377,30.7837,31.2098,8194400.0
2012-12-21 09:35:00,43.93,44.12,43.81,44.1,957400.0,31.2027,31.3377,31.1175,31.3235,957400.0
2012-12-21 09:40:00,44.1,44.11,43.96,44.06,695700.0,31.3235,31.3306,31.2241,31.2951,695700.0
2012-12-21 09:45:00,44.06,44.08,43.88,43.88,836000.0,31.2951,31.3093,31.1672,31.1672,836000.0
2012-12-21 09:50:00,43.89,44.02,43.85,43.91,538700.0,31.1743,31.2667,31.1459,31.1885,538700.0
2012-12-21 09:55:00,43.91,43.92,43.77,43.91,493700.0,31.1885,31.1956,31.0891,31.1885,493700.0
2012-12-21 10:00:00,43.9,43.93,43.84,43.89,517200.0,31.1814,31.2027,31.1388,31.1743,517200.0
2012-12-21 10:05:00,43.89,43.97,43.87,43.97,385200.0,31.1743,31.2312,31.1601,31.2312,385200.0
2012-12-21 10:10:00,43.96,44.08,43.91,44.08,441400.0,31.2241,31.3093,31.1885,31.3093,441400.0
2012-12-21 10:15:00,44.08,44.11,43.96,44.09,492000.0,31.3093,31.3306,31.2241,31.3164,492000.0
2012-12-21 10:20:00,44.09,44.12,44.02,44.05,316600.0,31.3164,31.3377,31.2667,31.288,316600.0
2012-12-21 10:25:00,44.05,44.08,44.03,44.05,148900.0,31.288,31.3093,31.2738,31.288,148900.0
2012-12-21 10:30:00,44.06,44.09,43.95,43.98,392400.0,31.2951,31.3164,31.2169,31.2383,392400.0
2012-12-21 10:35:00,43.98,44.04,43.96,44.0,213900.0,31.2383,31.2809,31.2241,31.2525,213900.0
2012-12-21 10:40:00,44.01,44.05,43.92,43.97,357100.0,31.2596,31.288,31.1956,31.2312,357100.0
2012-12-21 10:45:00,43.97,44.1,43.95,44.07,315500.0,31.2312,31.3235,31.2169,31.3022,315500.0
2012-12-21 10:50:00,44.07,44.08,43.93,43.96,172100.0,31.3022,31.3093,31.2027,31.2241,172100.0
2012-12-21 10:55:00,43.96,43.97,43.91,43.93,195900.0,31.2241,31.2312,31.1885,31.2027,195900.0
2012-12-21 11:00:00,43.93,43.97,43.9,43.91,204900.0,31.2027,31.2312,31.1814,31.1885,204900.0
2012-12-21 11:05:00,43.91,43.92,43.8,43.82,370800.0,31.1885,31.1956,31.1104,31.1246,370800.0
2012-12-21 11:10:00,43.81,43.84,43.79,43.8,372300.0,31.1175,31.1388,31.1033,31.1104,372300.0
2012-12-21 11:15:00,43.8,43.82,43.75,43.75,222900.0,31.1104,31.1246,31.0749,31.0749,222900.0
2012-12-21 11:20:00,43.75,43.84,43.74,43.8,161600.0,31.0749,31.1388,31.0678,31.1104,161600.0
2012-12-21 11:25:00,43.81,43.87,43.8,43.84,128400.0,31.1175,31.1601,31.1104,31.1388,128400.0
2012-12-21 11:30:00,43.84,43.87,43.78,43.81,391900.0,31.1388,31.1601,31.0962,31.1175,391900.0
2012-12-21 11:35:00,43.81,43.82,43.7,43.76,269600.0,31.1175,31.1246,31.0394,31.082,269600.0
2012-12-21 11:40:00,43.76,43.76,43.66,43.67,337000.0,31.082,31.082,31.011,31.0181,337000.0
2012-12-21 11:45:00,43.67,43.68,43.61,43.65,334000.0,31.0181,31.0252,30.9755,31.0039,334000.0
2012-12-21 11:50:00,43.65,43.72,43.64,43.69,314800.0,31.0039,31.0536,30.9968,31.0323,314800.0
2012-12-21 11:55:00,43.69,43.82,43.69,43.81,144500.0,31.0323,31.1246,31.0323,31.1175,144500.0
2012-12-21 12:00:00,43.82,43.88,43.81,43.83,188200.0,31.1246,31.1672,31.1175,31.1317,188200.0
2012-12-21 12:05:00,43.82,43.89,43.82,43.88,99300.0,31.1246,31.1743,31.1246,31.1672,99300.0
2012-12-21 12:10:00,43.89,43.91,43.86,43.86,205400.0,31.1743,31.1885,31.153,31.153,205400.0
2012-12-21 12:15:00,43.86,43.92,43.85,43.91,130500.0,31.153,31.1956,31.1459,31.1885,130500.0
2012-12-21 12:20:00,43.91,43.94,43.88,43.9,133500.0,31.1885,31.2098,31.1672,31.1814,133500.0
2012-12-21 12:25:00,43.9,43.91,43.84,43.86,131300.0,31.1814,31.1885,31.1388,31.153,131300.0
2012-12-21 12:30:00,43.86,43.87,43.82,43.83,138000.0,31.153,31.1601,31.1246,31.1317,138000.0
2012-12-21 12:35:00,43.83,43.88,43.78,43.8,426900.0,31.1317,31.1672,31.0962,31.1104,426900.0
2012-12-21 12:40:00,43.8,43.85,43.8,43.83,150900.0,31.1104,31.1459,31.1104,31.1317,150900.0
2012-12-21 12:45:00,43.83,43.92,43.83,43.91,114000.0,31.1317,31.1956,31.1317,31.1885,114000.0
2012-12-21 12:50:00,43.9,43.92,43.86,43.88,135700.0,31.1814,31.1956,31.153,31.1672,135700.0
2012-12-21 12:55:00,43.88,43.99,43.85,43.98,306200.0,31.1672,31.2454,31.1459,31.2383,306200.0
2012-12-21 13:00:00,43.97,44.04,43.97,44.02,168700.0,31.2312,31.2809,31.2312,31.2667,168700.0
2012-12-21 13:05:00,44.03,44.05,43.99,44.0,139500.0,31.2738,31.288,31.2454,31.2525,139500.0
2012-12-21 13:10:00,44.0,44.05,43.99,44.01,153900.0,31.2525,31.288,31.2454,31.2596,153900.0
2012-12-21 13:15:00,44.01,44.04,43.99,44.04,185300.0,31.2596,31.2809,31.2454,31.2809,185300.0
2012-12-21 13:20:00,44.03,44.06,44.0,44.02,165700.0,31.2738,31.2951,31.2525,31.2667,165700.0
2012-12-21 13:25:00,44.02,44.05,43.99,44.03,162600.0,31.2667,31.288,31.2454,31.2738,162600.0
2012-12-21 13:30:00,44.03,44.05,44.02,44.05,167300.0,31.2738,31.288,31.2667,31.288,167300.0
2012-12-21 13:35:00,44.04,44.1,44.04,44.09,157900.0,31.2809,31.3235,31.2809,31.3164,157900.0
2012-12-21 13:40:00,44.09,44.18,44.07,44.14,299700.0,31.3164,31.3803,31.3022,31.3519,299700.0
2012-12-21 13:45:00,44.14,44.14,44.08,44.09,97500.0,31.3519,31.3519,31.3093,31.3164,97500.0
2012-12-21 13:50:00,44.1,44.12,44.07,44.12,118300.0,31.3235,31.3377,31.3022,31.3377,118300.0
2012-12-21 13:55:00,44.12,44.15,44.1,44.15,135600.0,31.3377,31.359,31.3235,31.359,135600.0
2012-12-21 14:00:00,44.15,44.2,44.13,44.18,219600.0,31.359,31.3945,31.3448,31.3803,219600.0
2012-12-21 14:05:00,44.18,44.18,44.11,44.12,119300.0,31.3803,31.3803,31.3306,31.3377,119300.0
2012-12-21 14:10:00,44.13,44.14,44.08,44.13,115000.0,31.3448,31.3519,31.3093,31.3448,115000.0
2012-12-21 14:15:00,44.13,44.15,44.08,44.09,85500.0,31.3448,31.359,31.3093,31.3164,85500.0
2012-12-21 14:20:00,44.09,44.11,44.03,44.04,109700.0,31.3164,31.3306,31.2738,31.2809,109700.0
2012-12-21 14:25:00,44.03,44.09,44.01,44.03,164600.0,31.2738,31.3164,31.2596,31.2738,164600.0
2012-12-21 14:30:00,44.03,44.07,44.02,44.05,110200.0,31.2738,31.3022,31.2667,31.288,110200.0
2012-12-21 14:35:00,44.05,44.07,44.05,44.06,62100.0,31.288,31.3022,31.288,31.2951,62100.0
2012-12-21 14:40:00,44.07,44.07,44.0,44.01,161100.0,31.3022,31.3022,31.2525,31.2596,161100.0
2012-12-21 14:45:00,44.01,44.09,43.99,44.07,119600.0,31.2596,31.3164,31.2454,31.3022,119600.0
2012-12-21 14:50:00,44.07,44.11,44.05,44.05,125800.0,31.3022,31.3306,31.288,31.288,125800.0
2012-12-21 14:55:00,44.05,44.06,44.03,44.06,102200.0,31.288,31.2951,31.2738,31.2951,102200.0
2012-12-21 15:00:00,44.06,44.1,44.05,44.09,87400.0,31.2951,31.3235,31.288,31.3164,87400.0
2012-12-21 15:05:00,44.09,44.09,44.02,44.03,155000.0,31.3164,31.3164,31.2667,31.2738,155000.0
2012-12-21 15:10:00,44.03,44.05,43.97,44.01,205700.0,31.2738,31.288,31.2312,31.2596,205700.0
2012-12-21 15:15:00,44.01,44.09,44.0,44.09,163200.0,31.2596,31.3164,31.2525,31.3164,163200.0
2012-12-21 15:20:00,44.08,44.09,44.03,44.06,205800.0,31.3093,31.3164,31.2738,31.2951,205800.0
2012-12-21 15:25:00,44.06,44.11,44.06,44.08,274400.0,31.2951,31.3306,31.2951,31.3093,274400.0
2012-12-21 15:30:00,44.09,44.16,44.08,44.09,584600.0,31.3164,31.3661,31.3093,31.3164,584600.0
2012-12-21 15:35:00,44.09,44.12,44.04,44.04,535000.0,31.3164,31.3377,31.2809,31.2809,535000.0
2012-12-21 15:40:00,44.04,44.05,43.99,44.01,396600.0,31.2809,31.288,31.2454,31.2596,396600.0
2012-12-21 15:45:00,44.01,44.01,43.92,43.95,625700.0,31.2596,31.2596,31.1956,31.2169,625700.0
2012-12-21 15:50:00,43.95,43.98,43.92,43.93,508800.0,31.2169,31.2383,31.1956,31.2027,508800.0
2012-12-21 15:55:00,43.93,44.01,43.9,44.01,2178700.0,31.2027,31.2596,31.1814,31.2596,2178700.0
2012-12-24 09:30:00,43.72,43.99,43.72,43.86,422500.0,31.0536,31.2454,31.0536,31.153,422500.0
2012-12-24 09:35:00,43.86,44.0,43.86,43.95,389800.0,31.153,31.2525,31.153,31.2169,389800.0
2012-12-24 09:40:00,43.95,43.98,43.91,43.97,229700.0,31.2169,31.2383,31.1885,31.2312,229700.0
2012-12-24 09:45:00,43.98,44.0,43.8,43.86,411400.0,31.2383,31.2525,31.1104,31.153,411400.0
2012-12-24 09:50:00,43.86,43.9,43.84,43.87,162100.0,31.153,31.1814,31.1388,31.1601,162100.0
2012-12-24 09:55:00,43.86,43.9,43.85,43.87,117600.0,31.153,31.1814,31.1459,31.1601,117600.0
2012-12-24 10:00:00,43.87,43.88,43.85,43.86,125600.0,31.1601,31.1672,31.1459,31.153,125600.0
2012-12-24 10:05:00,43.85,43.89,43.83,43.84,107000.0,31.1459,31.1743,31.1317,31.1388,107000.0
2012-12-24 10:10:00,43.84,43.97,43.83,43.9,154200.0,31.1388,31.2312,31.1317,31.1814,154200.0
2012-12-24 10:15:00,43.9,43.98,43.9,43.97,150800.0,31.1814,31.2383,31.1814,31.2312,150800.0
2012-12-24 10:20:00,43.97,44.0,43.96,43.97,142100.0,31.2312,31.2525,31.2241,31.2312,142100.0
2012-12-24 10:25:00,43.98,44.0,43.96,44.0,85600.0,31.2383,31.2525,31.2241,31.2525,85600.0
2012-12-24 10:30:00,44.0,44.02,43.96,43.99,169900.0,31.2525,31.2667,31.2241,31.2454,169900.0
2012-12-24 10:35:00,44.0,44.0,43.93,43.98,119700.0,31.2525,31.2525,31.2027,31.2383,119700.0
2012-12-24 10:40:00,43.98,43.99,43.95,43.96,52300.0,31.2383,31.2454,31.2169,31.2241,52300.0
2012-12-24 10:45:00,43.96,44.0,43.94,43.96,146000.0,31.2241,31.2525,31.2098,31.2241,146000.0
2012-12-24 10:50:00,43.96,44.0,43.93,43.94,161400.0,31.2241,31.2525,31.2027,31.2098,161400.0
2012-12-24 10:55:00,43.95,43.96,43.9,43.9,102500.0,31.2169,31.2241,31.1814,31.1814,102500.0
2012-12-24 11:00:00,43.9,43.93,43.88,43.89,247200.0,31.1814,31.2027,31.1672,31.1743,247200.0
2012-12-24 11:05:00,43.88,43.89,43.82,43.82,165400.0,31.1672,31.1743,31.1246,31.1246,165400.0
2012-12-24 11:10:00,43.83,43.87,43.82,43.84,274300.0,31.1317,31.1601,31.1246,31.1388,274300.0
2012-12-24 11:15:00,43.85,43.87,43.82,43.85,86500.0,31.1459,31.1601,31.1246,31.1459,86500.0
2012-12-24 11:20:00,43.86,43.86,43.82,43.84,56400.0,31.153,31.153,31.1246,31.1388,56400.0
2012-12-24 11:25:00,43.84,43.85,43.78,43.81,118600.0,31.1388,31.1459,31.0962,31.1175,118600.0
2012-12-24 11:30:00,43.81,43.87,43.81,43.86,75600.0,31.1175,31.1601,31.1175,31.153,75600.0
2012-12-24 11:35:00,43.86,43.87,43.8,43.84,104100.0,31.153,31.1601,31.1104,31.1388,104100.0
2012-12-24 11:40:00,43.85,43.85,43.78,43.79,112400.0,31.1459,31.1459,31.0962,31.1033,112400.0
2012-12-24 11:45:00,43.8,43.8,43.77,43.78,51900.0,31.1104,31.1104,31.0891,31.0962,51900.0
2012-12-24 11:50:00,43.79,43.81,43.77,43.77,106700.0,31.1033,31.1175,31.0891,31.0891,106700.0
2012-12-24 11:55:00,43.78,43.8,43.77,43.77,41700.0,31.0962,31.1104,31.0891,31.0891,41700.0
2012-12-24 12:00:00,43.77,43.81,43.77,43.79,64000.0,31.0891,31.1175,31.0891,31.1033,64000.0
2012-12-24 12:05:00,43.79,43.81,43.77,43.79,99600.0,31.1033,31.1175,31.0891,31.1033,99600.0
2012-12-24 12:10:00,43.8,43.81,43.77,43.8,93800.0,31.1104,31.1175,31.0891,31.1104,93800.0
2012-12-24 12:15:00,43.8,43.8,43.75,43.75,103600.0,31.1104,31.1104,31.0749,31.0749,103600.0
2012-12-24 12:20:00,43.76,43.76,43.72,43.74,132200.0,31.082,31.082,31.0536,31.0678,132200.0
2012-12-24 12:25:00,43.74,43.74,43.71,43.73,74500.0,31.0678,31.0678,31.0465,31.0607,74500.0
2012-12-24 12:30:00,43.73,43.78,43.72,43.77,133100.0,31.0607,31.0962,31.0536,31.0891,133100.0
2012-12-24 12:35:00,43.78,43.82,43.78,43.78,99200.0,31.0962,31.1246,31.0962,31.0962,99200.0
2012-12-24 12:40:00,43.78,43.8,43.76,43.76,114500.0,31.0962,31.1104,31.082,31.082,114500.0
2012-12-24 12:45:00,43.76,43.88,43.76,43.88,217500.0,31.082,31.1672,31.082,31.1672,217500.0
2012-12-24 12:50:00,43.88,43.91,43.87,43.91,223800.0,31.1672,31.1885,31.1601,31.1885,223800.0
2012-12-24 12:55:00,43.9,43.96,43.88,43.9,426400.0,31.1814,31.2241,31.1672,31.1814,426400.0
2012-12-26 09:30:00,43.93,44.1,43.92,44.01,419000.0,31.2027,31.3235,31.1956,31.2596,419000.0
2012-12-26 09:35:00,44.01,44.17,44.01,44.15,220100.0,31.2596,31.3732,31.2596,31.359,220100.0
2012-12-26 09:40:00,44.15,44.18,44.02,44.03,186500.0,31.359,31.3803,31.2667,31.2738,186500.0
2012-12-26 09:45:00,44.03,44.16,44.03,44.11,166700.0,31.2738,31.3661,31.2738,31.3306,166700.0
2012-12-26 09:50:00,44.11,44.11,44.03,44.09,226900.0,31.3306,31.3306,31.2738,31.3164,226900.0
2012-12-26 09:55:00,44.09,44.14,44.05,44.06,118300.0,31.3164,31.3519,31.288,31.2951,118300.0
2012-12-26 10:00:00,44.07,44.13,43.9,43.9,211800.0,31.3022,31.3448,31.1814,31.1814,211800.0
2012-12-26 10:05:00,43.9,43.97,43.88,43.88,194500.0,31.1814,31.2312,31.1672,31.1672,194500.0
2012-12-26 10:10:00,43.89,43.96,43.87,43.89,131500.0,31.1743,31.2241,31.1601,31.1743,131500.0
2012-12-26 10:15:00,43.89,43.96,43.88,43.93,125100.0,31.1743,31.2241,31.1672,31.2027,125100.0
2012-12-26 10:20:00,43.93,43.93,43.86,43.86,178200.0,31.2027,31.2027,31.153,31.153,178200.0
2012-12-26 10:25:00,43.86,43.9,43.85,43.89,179100.0,31.153,31.1814,31.1459,31.1743,179100.0
2012-12-26 10:30:00,43.89,43.92,43.85,43.87,102200.0,31.1743,31.1956,31.1459,31.1601,102200.0
2012-12-26 10:35:00,43.87,43.87,43.8,43.81,140400.0,31.1601,31.1601,31.1104,31.1175,140400.0
2012-12-26 10:40:00,43.8,43.86,43.79,43.82,103000.0,31.1104,31.153,31.1033,31.1246,103000.0
2012-12-26 10:45:00,43.83,43.85,43.79,43.8,81500.0,31.1317,31.1459,31.1033,31.1104,81500.0
2012-12-26 10:50:00,43.81,43.84,43.77,43.8,107100.0,31.1175,31.1388,31.0891,31.1104,107100.0
2012-12-26 10:55:00,43.81,43.84,43.77,43.79,92600.0,31.1175,31.1388,31.0891,31.1033,92600.0
2012-12-26 11:00:00,43.79,43.84,43.78,43.82,266900.0,31.1033,31.1388,31.0962,31.1246,266900.0
2012-12-26 11:05:00,43.82,43.83,43.77,43.79,202400.0,31.1246,31.1317,31.0891,31.1033,202400.0
2012-12-26 11:10:00,43.78,43.85,43.75,43.83,133600.0,31.0962,31.1459,31.0749,31.1317,133600.0
2012-12-26 11:15:00,43.83,43.89,43.78,43.83,175800.0,31.1317,31.1743,31.0962,31.1317,175800.0
2012-12-26 11:20:00,43.83,43.84,43.8,43.83,56900.0,31.1317,31.1388,31.1104,31.1317,56900.0
2012-12-26 11:25:00,43.84,43.84,43.76,43.77,126300.0,31.1388,31.1388,31.082,31.0891,126300.0
2012-12-26 11:30:00,43.78,43.82,43.72,43.81,173700.0,31.0962,31.1246,31.0536,31.1175,173700.0
2012-12-26 11:35:00,43.81,43.81,43.74,43.75,122600.0,31.1175,31.1175,31.0678,31.0749,122600.0
2012-12-26 11:40:00,43.74,43.84,43.74,43.82,116900.0,31.0678,31.1388,31.0678,31.1246,116900.0
2012-12-26 11:45:00,43.82,43.83,43.77,43.83,77700.0,31.1246,31.1317,31.0891,31.1317,77700.0
2012-12-26 11:50:00,43.83,43.83,43.78,43.83,44000.0,31.1317,31.1317,31.0962,31.1317,44000.0
2012-12-26 11:55:00,43.84,43.9,43.83,43.9,65600.0,31.1388,31.1814,31.1317,31.1814,65600.0
2012-12-26 12:00:00,43.9,43.92,43.87,43.88,91500.0,31.1814,31.1956,31.1601,31.1672,91500.0
2012-12-26 12:05:00,43.89,43.9,43.83,43.84,90200.0,31.1743,31.1814,31.1317,31.1388,90200.0
2012-12-26 12:10:00,43.84,43.9,43.83,43.87,103100.0,31.1388,31.1814,31.1317,31.1601,103100.0
2012-12-26 12:15:00,43.87,43.91,43.82,43.89,106900.0,31.1601,31.1885,31.1246,31.1743,106900.0
2012-12-26 12:20:00,43.89,43.9,43.84,43.87,98900.0,31.1743,31.1814,31.1388,31.1601,98900.0
2012-12-26 12:25:00,43.87,43.88,43.82,43.83,73300.0,31.1601,31.1672,31.1246,31.1317,73300.0
2012-12-26 12:30:00,43.82,43.86,43.81,43.85,45400.0,31.1246,31.153,31.1175,31.1459,45400.0
2012-12-26 12:35:00,43.85,43.86,43.81,43.83,65600.0,31.1459,31.153,31.1175,31.1317,65600.0
2012-12-26 12:40:00,43.83,43.87,43.83,43.87,59000.0,31.1317,31.1601,31.1317,31.1601,59000.0
2012-12-26 12:45:00,43.86,43.87,43.83,43.85,46400.0,31.153,31.1601,31.1317,31.1459,46400.0
2012-12-26 12:50:00,43.85,43.89,43.83,43.88,52700.0,31.1459,31.1743,31.1317,31.1672,52700.0
2012-12-26 12:55:00,43.88,43.97,43.87,43.93,193000.0,31.1672,31.2312,31.1601,31.2027,193000.0
2012-12-26 13:00:00,43.93,43.94,43.9,43.91,54500.0,31.2027,31.2098,31.1814,31.1885,54500.0
2012-12-26 13:05:00,43.92,43.92,43.88,43.9,36900.0,31.1956,31.1956,31.1672,31.1814,36900.0
2012-12-26 13:10:00,43.91,43.92,43.86,43.89,74300.0,31.1885,31.1956,31.153,31.1743,74300.0
2012-12-26 13:15:00,43.89,43.93,43.87,43.92,86700.0,31.1743,31.2027,31.1601,31.1956,86700.0
2012-12-26 13:20:00,43.91,43.94,43.87,43.87,58900.0,31.1885,31.2098,31.1601,31.1601,58900.0
2012-12-26 13:25:00,43.87,43.96,43.87,43.96,119800.0,31.1601,31.2241,31.1601,31.2241,119800.0
2012-12-26 13:30:00,43.96,43.96,43.91,43.95,79600.0,31.2241,31.2241,31.1885,31.2169,79600.0
2012-12-26 13:35:00,43.96,43.96,43.92,43.92,64900.0,31.2241,31.2241,31.1956,31.1956,64900.0
2012-12-26 13:40:00,43.93,43.93,43.88,43.92,82700.0,31.2027,31.2027,31.1672,31.1956,82700.0
2012-12-26 13:45:00,43.92,43.93,43.85,43.86,123500.0,31.1956,31.2027,31.1459,31.153,123500.0
2012-12-26 13:50:00,43.85,43.89,43.84,43.88,70100.0,31.1459,31.1743,31.1388,31.1672,70100.0
2012-12-26 13:55:00,43.87,43.89,43.85,43.85,56900.0,31.1601,31.1743,31.1459,31.1459,56900.0
2012-12-26 14:00:00,43.85,43.97,43.85,43.95,105100.0,31.1459,31.2312,31.1459,31.2169,105100.0
2012-12-26 14:05:00,43.95,43.97,43.95,43.97,90400.0,31.2169,31.2312,31.2169,31.2312,90400.0
2012-12-26 14:10:00,43.97,43.99,43.95,43.98,99300.0,31.2312,31.2454,31.2169,31.2383,99300.0
2012-12-26 14:15:00,43.98,44.04,43.98,44.02,200000.0,31.2383,31.2809,31.2383,31.2667,200000.0
2012-12-26 14:20:00,44.01,44.02,43.96,43.97,81600.0,31.2596,31.2667,31.2241,31.2312,81600.0
2012-12-26 14:25:00,43.97,43.98,43.95,43.97,109000.0,31.2312,31.2383,31.2169,31.2312,109000.0
2012-12-26 14:30:00,43.97,43.97,43.93,43.95,65900.0,31.2312,31.2312,31.2027,31.2169,65900.0
2012-12-26 14:35:00,43.95,44.0,43.95,44.0,118800.0,31.2169,31.2525,31.2169,31.2525,118800.0
2012-12-26 14:40:00,44.0,44.0,43.92,43.94,79400.0,31.2525,31.2525,31.1956,31.2098,79400.0
2012-12-26 14:45:00,43.94,43.99,43.94,43.98,58900.0,31.2098,31.2454,31.2098,31.2383,58900.0
2012-12-26 14:50:00,43.98,44.07,43.97,44.04,217000.0,31.2383,31.3022,31.2312,31.2809,217000.0
2012-12-26 14:55:00,44.05,44.1,44.03,44.03,275700.0,31.288,31.3235,31.2738,31.2738,275700.0
2012-12-26 15:00:00,44.04,44.06,44.02,44.02,86700.0,31.2809,31.2951,31.2667,31.2667,86700.0
2012-12-26 15:05:00,44.02,44.05,44.0,44.02,80700.0,31.2667,31.288,31.2525,31.2667,80700.0
2012-12-26 15:10:00,44.02,44.06,44.01,44.02,84300.0,31.2667,31.2951,31.2596,31.2667,84300.0
2012-12-26 15:15:00,44.02,44.05,44.0,44.01,114400.0,31.2667,31.288,31.2525,31.2596,114400.0
2012-12-26 15:20:00,44.0,44.05,44.0,44.05,192800.0,31.2525,31.288,31.2525,31.288,192800.0
2012-12-26 15:25:00,44.05,44.07,44.03,44.06,188800.0,31.288,31.3022,31.2738,31.2951,188800.0
2012-12-26 15:30:00,44.05,44.08,44.04,44.07,93400.0,31.288,31.3093,31.2809,31.3022,93400.0
2012-12-26 15:35:00,44.07,44.08,44.05,44.06,88100.0,31.3022,31.3093,31.288,31.2951,88100.0
2012-12-26 15:40:00,44.06,44.07,44.0,44.03,162900.0,31.2951,31.3022,31.2525,31.2738,162900.0
2012-12-26 15:45:00,44.03,44.06,44.01,44.05,227800.0,31.2738,31.2951,31.2596,31.288,227800.0
2012-12-26 15:50:00,44.05,44.06,44.01,44.04,263500.0,31.288,31.2951,31.2596,31.2809,263500.0
2012-12-26 15:55:00,44.03,44.04,43.96,43.97,572300.0,31.2738,31.2809,31.2241,31.2312,572300.0
2012-12-27 09:30:00,43.92,44.02,43.9,43.93,451100.0,31.1956,31.2667,31.1814,31.2027,451100.0
2012-12-27 09:35:00,43.93,43.96,43.84,43.93,324600.0,31.2027,31.2241,31.1388,31.2027,324600.0
2012-12-27 09:40:00,43.93,44.01,43.91,43.96,326400.0,31.2027,31.2596,31.1885,31.2241,326400.0
2012-12-27 09:45:00,43.97,43.98,43.87,43.9,174400.0,31.2312,31.2383,31.1601,31.1814,174400.0
2012-12-27 09:50:00,43.9,43.92,43.76,43.83,265700.0,31.1814,31.1956,31.082,31.1317,265700.0
2012-12-27 09:55:00,43.84,43.88,43.75,43.76,182500.0,31.1388,31.1672,31.0749,31.082,182500.0
2012-12-27 10:00:00,43.76,43.76,43.66,43.69,284300.0,31.082,31.082,31.011,31.0323,284300.0
2012-12-27 10:05:00,43.7,43.74,43.62,43.67,177800.0,31.0394,31.0678,30.9826,31.0181,177800.0
2012-12-27 10:10:00,43.67,43.69,43.58,43.59,216300.0,31.0181,31.0323,30.9541,30.9612,216300.0
2012-12-27 10:15:00,43.59,43.61,43.33,43.34,390000.0,30.9612,30.9755,30.7766,30.7837,390000.0
2012-12-27 10:20:00,43.34,43.39,43.16,43.26,634000.0,30.7837,30.8192,30.6558,30.7269,634000.0
2012-12-27 10:25:00,43.26,43.31,43.14,43.22,303600.0,30.7269,30.7624,30.6416,30.6984,303600.0
2012-12-27 10:30:00,43.21,43.28,43.13,43.21,458300.0,30.6913,30.7411,30.6345,30.6913,458300.0
2012-12-27 10:35:00,43.22,43.23,43.13,43.14,193900.0,30.6984,30.7055,30.6345,30.6416,193900.0
2012-12-27 10:40:00,43.14,43.21,43.1,43.21,319900.0,30.6416,30.6913,30.6132,30.6913,319900.0
2012-12-27 10:45:00,43.22,43.28,43.21,43.25,281600.0,30.6984,30.7411,30.6913,30.7198,281600.0
2012-12-27 10:50:00,43.26,43.29,43.19,43.21,166300.0,30.7269,30.7482,30.6771,30.6913,166300.0
2012-12-27 10:55:00,43.22,43.24,43.17,43.18,257400.0,30.6984,30.7126,30.6629,30.67,257400.0
2012-12-27 11:00:00,43.18,43.25,43.18,43.25,336800.0,30.67,30.7198,30.67,30.7198,336800.0
2012-12-27 11:05:00,43.24,43.24,43.13,43.15,243900.0,30.7126,30.7126,30.6345,30.6487,243900.0
2012-12-27 11:10:00,43.14,43.15,43.05,43.11,349300.0,30.6416,30.6487,30.5777,30.6203,349300.0
2012-12-27 11:15:00,43.12,43.14,43.06,43.1,154800.0,30.6274,30.6416,30.5848,30.6132,154800.0
2012-12-27 11:20:00,43.1,43.2,43.1,43.16,116100.0,30.6132,30.6842,30.6132,30.6558,116100.0
2012-12-27 11:25:00,43.17,43.24,43.15,43.16,150400.0,30.6629,30.7126,30.6487,30.6558,150400.0
2012-12-27 11:30:00,43.16,43.22,43.14,43.2,144400.0,30.6558,30.6984,30.6416,30.6842,144400.0
2012-12-27 11:35:00,43.19,43.23,43.17,43.22,116600.0,30.6771,30.7055,30.6629,30.6984,116600.0
2012-12-27 11:40:00,43.22,43.28,43.21,43.21,140300.0,30.6984,30.7411,30.6913,30.6913,140300.0
2012-12-27 11:45:00,43.21,43.24,43.14,43.23,134100.0,30.6913,30.7126,30.6416,30.7055,134100.0
2012-12-27 11:50:00,43.23,43.23,43.14,43.15,118900.0,30.7055,30.7055,30.6416,30.6487,118900.0
2012-12-27 11:55:00,43.15,43.16,43.11,43.15,96700.0,30.6487,30.6558,30.6203,30.6487,96700.0
2012-12-27 12:00:00,43.15,43.18,43.06,43.06,228500.0,30.6487,30.67,30.5848,30.5848,228500.0
2012-12-27 12:05:00,43.07,43.1,43.03,43.08,146400.0,30.5919,30.6132,30.5635,30.599,146400.0
2012-12-27 12:10:00,43.08,43.14,43.06,43.13,114900.0,30.599,30.6416,30.5848,30.6345,114900.0
2012-12-27 12:15:00,43.13,43.14,43.06,43.09,150400.0,30.6345,30.6416,30.5848,30.6061,150400.0
2012-12-27 12:20:00,43.09,43.12,43.03,43.04,115500.0,30.6061,30.6274,30.5635,30.5706,115500.0
2012-12-27 12:25:00,43.03,43.12,43.03,43.08,110300.0,30.5635,30.6274,30.5635,30.599,110300.0
2012-12-27 12:30:00,43.08,43.08,42.95,42.97,408700.0,30.599,30.599,30.5067,30.5209,408700.0
2012-12-27 12:35:00,42.97,43.0,42.91,43.0,191400.0,30.5209,30.5422,30.4783,30.5422,191400.0
2012-12-27 12:40:00,42.99,43.06,42.98,43.04,195900.0,30.5351,30.5848,30.528,30.5706,195900.0
2012-12-27 12:45:00,43.03,43.1,42.99,43.08,185800.0,30.5635,30.6132,30.5351,30.599,185800.0
2012-12-27 12:50:00,43.07,43.1,43.02,43.09,199400.0,30.5919,30.6132,30.5564,30.6061,199400.0
2012-12-27 12:55:00,43.09,43.19,43.07,43.19,200600.0,30.6061,30.6771,30.5919,30.6771,200600.0
2012-12-27 13:00:00,43.19,43.25,43.17,43.23,102200.0,30.6771,30.7198,30.6629,30.7055,102200.0
2012-12-27 13:05:00,43.23,43.25,43.16,43.18,158000.0,30.7055,30.7198,30.6558,30.67,158000.0
2012-12-27 13:10:00,43.18,43.21,43.15,43.2,82400.0,30.67,30.6913,30.6487,30.6842,82400.0
2012-12-27 13:15:00,43.2,43.25,43.14,43.14,116600.0,30.6842,30.7198,30.6416,30.6416,116600.0
2012-12-27 13:20:00,43.14,43.16,42.95,43.0,169700.0,30.6416,30.6558,30.5067,30.5422,169700.0
2012-12-27 13:25:00,43.0,43.0,42.9,42.93,218700.0,30.5422,30.5422,30.4712,30.4925,218700.0
2012-12-27 13:30:00,42.93,43.02,42.92,43.02,222100.0,30.4925,30.5564,30.4854,30.5564,222100.0
2012-12-27 13:35:00,43.01,43.04,42.96,43.0,165300.0,30.5493,30.5706,30.5138,30.5422,165300.0
2012-12-27 13:40:00,43.01,43.06,42.95,42.97,170800.0,30.5493,30.5848,30.5067,30.5209,170800.0
2012-12-27 13:45:00,42.97,43.02,42.95,43.01,126700.0,30.5209,30.5564,30.5067,30.5493,126700.0
2012-12-27 13:50:00,43.0,43.04,42.97,43.01,77900.0,30.5422,30.5706,30.5209,30.5493,77900.0
2012-12-27 13:55:00,43.0,43.04,42.98,43.0,97500.0,30.5422,30.5706,30.528,30.5422,97500.0
2012-12-27 14:00:00,43.01,43.06,42.99,42.99,105900.0,30.5493,30.5848,30.5351,30.5351,105900.0
2012-12-27 14:05:00,42.99,43.0,42.95,42.95,220600.0,30.5351,30.5422,30.5067,30.5067,220600.0
2012-12-27 14:10:00,42.96,42.98,42.94,42.97,161100.0,30.5138,30.528,30.4996,30.5209,161100.0
2012-12-27 14:15:00,42.97,43.05,42.95,43.04,174300.0,30.5209,30.5777,30.5067,30.5706,174300.0
2012-12-27 14:20:00,43.04,43.09,43.02,43.06,105400.0,30.5706,30.6061,30.5564,30.5848,105400.0
2012-12-27 14:25:00,43.05,43.05,42.96,42.96,134300.0,30.5777,30.5777,30.5138,30.5138,134300.0
2012-12-27 14:30:00,42.96,43.0,42.92,42.97,134600.0,30.5138,30.5422,30.4854,30.5209,134600.0
2012-12-27 14:35:00,42.96,43.03,42.96,43.03,114900.0,30.5138,30.5635,30.5138,30.5635,114900.0
2012-12-27 14:40:00,43.03,43.14,43.02,43.13,145500.0,30.5635,30.6416,30.5564,30.6345,145500.0
2012-12-27 14:45:00,43.14,43.39,43.12,43.28,668600.0,30.6416,30.8192,30.6274,30.7411,668600.0
2012-12-27 14:50:00,43.28,43.34,43.23,43.25,293000.0,30.7411,30.7837,30.7055,30.7198,293000.0
2012-12-27 14:55:00,43.25,43.35,43.25,43.33,214000.0,30.7198,30.7908,30.7198,30.7766,214000.0
2012-12-27 15:00:00,43.33,43.39,43.27,43.33,238800.0,30.7766,30.8192,30.734,30.7766,238800.0
2012-12-27 15:05:00,43.33,43.44,43.33,43.4,217100.0,30.7766,30.8547,30.7766,30.8263,217100.0
2012-12-27 15:10:00,43.41,43.41,43.32,43.34,112900.0,30.8334,30.8334,30.7695,30.7837,112900.0
2012-12-27 15:15:00,43.34,43.41,43.32,43.4,189100.0,30.7837,30.8334,30.7695,30.8263,189100.0
2012-12-27 15:20:00,43.41,43.52,43.39,43.5,488400.0,30.8334,30.9115,30.8192,30.8973,488400.0
2012-12-27 15:25:00,43.5,43.55,43.46,43.48,224100.0,30.8973,30.9328,30.8689,30.8831,224100.0
2012-12-27 15:30:00,43.48,43.6,43.47,43.58,299400.0,30.8831,30.9684,30.876,30.9541,299400.0
2012-12-27 15:35:00,43.58,43.65,43.55,43.57,355500.0,30.9541,31.0039,30.9328,30.947,355500.0
2012-12-27 15:40:00,43.57,43.68,43.57,43.66,389100.0,30.947,31.0252,30.947,31.011,389100.0
2012-12-27 15:45:00,43.66,43.67,43.54,43.56,317900.0,31.011,31.0181,30.9257,30.9399,317900.0
2012-12-27 15:50:00,43.55,43.63,43.53,43.56,420700.0,30.9328,30.9897,30.9186,30.9399,420700.0
2012-12-27 15:55:00,43.56,43.69,43.55,43.63,835500.0,30.9399,31.0323,30.9328,30.9897,835500.0
2012-12-28 09:30:00,43.1,43.4,43.09,43.4,415300.0,30.6132,30.8263,30.6061,30.8263,415300.0
2012-12-28 09:35:00,43.41,43.42,43.3,43.36,248700.0,30.8334,30.8405,30.7553,30.7979,248700.0
2012-12-28 09:40:00,43.36,43.44,43.33,43.41,235700.0,30.7979,30.8547,30.7766,30.8334,235700.0
2012-12-28 09:45:00,43.42,43.42,43.23,43.3,187700.0,30.8405,30.8405,30.7055,30.7553,187700.0
2012-12-28 09:50:00,43.29,43.33,43.16,43.16,222500.0,30.7482,30.7766,30.6558,30.6558,222500.0
2012-12-28 09:55:00,43.16,43.19,43.13,43.15,243800.0,30.6558,30.6771,30.6345,30.6487,243800.0
2012-12-28 10:00:00,43.15,43.23,43.11,43.23,208500.0,30.6487,30.7055,30.6203,30.7055,208500.0
2012-12-28 10:05:00,43.23,43.28,43.15,43.18,271800.0,30.7055,30.7411,30.6487,30.67,271800.0
2012-12-28 10:10:00,43.17,43.22,43.11,43.12,231500.0,30.6629,30.6984,30.6203,30.6274,231500.0
2012-12-28 10:15:00,43.13,43.28,43.13,43.25,285100.0,30.6345,30.7411,30.6345,30.7198,285100.0
2012-12-28 10:20:00,43.25,43.27,43.2,43.23,129500.0,30.7198,30.734,30.6842,30.7055,129500.0
2012-12-28 10:25:00,43.23,43.34,43.21,43.25,164200.0,30.7055,30.7837,30.6913,30.7198,164200.0
2012-12-28 10:30:00,43.26,43.38,43.24,43.32,153900.0,30.7269,30.8121,30.7126,30.7695,153900.0
2012-12-28 10:35:00,43.32,43.36,43.27,43.27,86100.0,30.7695,30.7979,30.734,30.734,86100.0
2012-12-28 10:40:00,43.27,43.47,43.27,43.36,349800.0,30.734,30.876,30.734,30.7979,349800.0
2012-12-28 10:45:00,43.36,43.62,43.36,43.53,434400.0,30.7979,30.9826,30.7979,30.9186,434400.0
2012-12-28 10:50:00,43.52,43.56,43.44,43.46,115800.0,30.9115,30.9399,30.8547,30.8689,115800.0
2012-12-28 10:55:00,43.46,43.48,43.38,43.39,200000.0,30.8689,30.8831,30.8121,30.8192,200000.0
2012-12-28 11:00:00,43.38,43.44,43.38,43.4,176800.0,30.8121,30.8547,30.8121,30.8263,176800.0
2012-12-28 11:05:00,43.39,43.41,43.3,43.34,174000.0,30.8192,30.8334,30.7553,30.7837,174000.0
2012-12-28 11:10:00,43.34,43.42,43.31,43.42,215400.0,30.7837,30.8405,30.7624,30.8405,215400.0
2012-12-28 11:15:00,43.42,43.5,43.42,43.49,181900.0,30.8405,30.8973,30.8405,30.8902,181900.0
2012-12-28 11:20:00,43.5,43.5,43.38,43.39,169400.0,30.8973,30.8973,30.8121,30.8192,169400.0
2012-12-28 11:25:00,43.39,43.44,43.39,43.41,91600.0,30.8192,30.8547,30.8192,30.8334,91600.0
2012-12-28 11:30:00,43.4,43.45,43.4,43.41,192800.0,30.8263,30.8618,30.8263,30.8334,192800.0
2012-12-28 11:35:00,43.41,43.47,43.39,43.47,114900.0,30.8334,30.876,30.8192,30.876,114900.0
2012-12-28 11:40:00,43.47,43.53,43.46,43.51,136300.0,30.876,30.9186,30.8689,30.9044,136300.0
2012-12-28 11:45:00,43.52,43.54,43.5,43.51,61000.0,30.9115,30.9257,30.8973,30.9044,61000.0
2012-12-28 11:50:00,43.52,43.56,43.49,43.55,108600.0,30.9115,30.9399,30.8902,30.9328,108600.0
2012-12-28 11:55:00,43.56,43.56,43.52,43.55,130700.0,30.9399,30.9399,30.9115,30.9328,130700.0
2012-12-28 12:00:00,43.56,43.6,43.54,43.6,192900.0,30.9399,30.9684,30.9257,30.9684,192900.0
2012-12-28 12:05:00,43.59,43.61,43.54,43.59,164400.0,30.9612,30.9755,30.9257,30.9612,164400.0
2012-12-28 12:10:00,43.6,43.65,43.55,43.64,93700.0,30.9684,31.0039,30.9328,30.9968,93700.0
2012-12-28 12:15:00,43.64,43.68,43.62,43.68,148600.0,30.9968,31.0252,30.9826,31.0252,148600.0
2012-12-28 12:20:00,43.68,43.69,43.61,43.63,157100.0,31.0252,31.0323,30.9755,30.9897,157100.0
2012-12-28 12:25:00,43.63,43.66,43.61,43.64,84600.0,30.9897,31.011,30.9755,30.9968,84600.0
2012-12-28 12:30:00,43.63,43.66,43.62,43.65,193100.0,30.9897,31.011,30.9826,31.0039,193100.0
2012-12-28 12:35:00,43.65,43.68,43.62,43.63,90600.0,31.0039,31.0252,30.9826,30.9897,90600.0
2012-12-28 12:40:00,43.64,43.64,43.59,43.6,70800.0,30.9968,30.9968,30.9612,30.9684,70800.0
2012-12-28 12:45:00,43.61,43.64,43.57,43.59,78600.0,30.9755,30.9968,30.947,30.9612,78600.0
2012-12-28 12:50:00,43.6,43.61,43.54,43.54,130200.0,30.9684,30.9755,30.9257,30.9257,130200.0
2012-12-28 12:55:00,43.54,43.55,43.52,43.54,72800.0,30.9257,30.9328,30.9115,30.9257,72800.0
2012-12-28 13:00:00,43.54,43.58,43.52,43.57,72100.0,30.9257,30.9541,30.9115,30.947,72100.0
2012-12-28 13:05:00,43.57,43.58,43.53,43.55,63500.0,30.947,30.9541,30.9186,30.9328,63500.0
2012-12-28 13:10:00,43.56,43.58,43.54,43.55,56000.0,30.9399,30.9541,30.9257,30.9328,56000.0
2012-12-28 13:15:00,43.54,43.55,43.5,43.51,105600.0,30.9257,30.9328,30.8973,30.9044,105600.0
2012-12-28 13:20:00,43.5,43.53,43.5,43.52,74400.0,30.8973,30.9186,30.8973,30.9115,74400.0
2012-12-28 13:25:00,43.52,43.53,43.49,43.51,114100.0,30.9115,30.9186,30.8902,30.9044,114100.0
2012-12-28 13:30:00,43.51,43.55,43.5,43.54,92300.0,30.9044,30.9328,30.8973,30.9257,92300.0
2012-12-28 13:35:00,43.55,43.55,43.49,43.5,109900.0,30.9328,30.9328,30.8902,30.8973,109900.0
2012-12-28 13:40:00,43.49,43.57,43.49,43.56,66700.0,30.8902,30.947,30.8902,30.9399,66700.0
2012-12-28 13:45:00,43.56,43.56,43.51,43.51,89700.0,30.9399,30.9399,30.9044,30.9044,89700.0
2012-12-28 13:50:00,43.52,43.53,43.46,43.47,93000.0,30.9115,30.9186,30.8689,30.876,93000.0
2012-12-28 13:55:00,43.46,43.49,43.41,43.45,145100.0,30.8689,30.8902,30.8334,30.8618,145100.0
2012-12-28 14:00:00,43.45,43.5,43.45,43.45,58800.0,30.8618,30.8973,30.8618,30.8618,58800.0
2012-12-28 14:05:00,43.46,43.46,43.4,43.43,95800.0,30.8689,30.8689,30.8263,30.8476,95800.0
2012-12-28 14:10:00,43.42,43.47,43.41,43.42,140900.0,30.8405,30.876,30.8334,30.8405,140900.0
2012-12-28 14:15:00,43.42,43.46,43.4,43.45,61600.0,30.8405,30.8689,30.8263,30.8618,61600.0
2012-12-28 14:20:00,43.46,43.46,43.43,43.44,47700.0,30.8689,30.8689,30.8476,30.8547,47700.0
2012-12-28 14:25:00,43.44,43.45,43.4,43.42,84100.0,30.8547,30.8618,30.8263,30.8405,84100.0
2012-12-28 14:30:00,43.42,43.44,43.38,43.39,118300.0,30.8405,30.8547,30.8121,30.8192,118300.0
2012-12-28 14:35:00,43.38,43.4,43.34,43.38,166200.0,30.8121,30.8263,30.7837,30.8121,166200.0
2012-12-28 14:40:00,43.38,43.46,43.37,43.46,93300.0,30.8121,30.8689,30.805,30.8689,93300.0
2012-12-28 14:45:00,43.45,43.49,43.44,43.47,72400.0,30.8618,30.8902,30.8547,30.876,72400.0
2012-12-28 14:50:00,43.46,43.47,43.41,43.45,76000.0,30.8689,30.876,30.8334,30.8618,76000.0
2012-12-28 14:55:00,43.45,43.47,43.44,43.46,85400.0,30.8618,30.876,30.8547,30.8689,85400.0
2012-12-28 15:00:00,43.46,43.5,43.46,43.48,115500.0,30.8689,30.8973,30.8689,30.8831,115500.0
2012-12-28 15:05:00,43.48,43.49,43.43,43.45,119200.0,30.8831,30.8902,30.8476,30.8618,119200.0
2012-12-28 15:10:00,43.44,43.45,43.4,43.42,148000.0,30.8547,30.8618,30.8263,30.8405,148000.0
2012-12-28 15:15:00,43.43,43.54,43.42,43.54,152600.0,30.8476,30.9257,30.8405,30.9257,152600.0
2012-12-28 15:20:00,43.54,43.54,43.49,43.52,144700.0,30.9257,30.9257,30.8902,30.9115,144700.0
2012-12-28 15:25:00,43.52,43.57,43.51,43.53,206900.0,30.9115,30.947,30.9044,30.9186,206900.0
2012-12-28 15:30:00,43.53,43.56,43.53,43.55,84400.0,30.9186,30.9399,30.9186,30.9328,84400.0
2012-12-28 15:35:00,43.55,43.57,43.31,43.34,518300.0,30.9328,30.947,30.7624,30.7837,518300.0
2012-12-28 15:40:00,43.34,43.42,43.32,43.34,377700.0,30.7837,30.8405,30.7695,30.7837,377700.0
2012-12-28 15:45:00,43.34,43.34,43.19,43.25,651300.0,30.7837,30.7837,30.6771,30.7198,651300.0
2012-12-28 15:50:00,43.25,43.28,43.18,43.27,506000.0,30.7198,30.7411,30.67,30.734,506000.0
2012-12-28 15:55:00,43.26,43.36,43.24,43.25,1126600.0,30.7269,30.7979,30.7126,30.7198,1126600.0
2012-12-31 09:30:00,43.1,43.19,43.05,43.1,386200.0,30.6132,30.6771,30.5777,30.6132,386200.0
2012-12-31 09:35:00,43.1,43.23,43.05,43.21,334600.0,30.6132,30.7055,30.5777,30.6913,334600.0
2012-12-31 09:40:00,43.22,43.3,43.21,43.26,268300.0,30.6984,30.7553,30.6913,30.7269,268300.0
2012-12-31 09:45:00,43.25,43.26,43.11,43.17,263000.0,30.7198,30.7269,30.6203,30.6629,263000.0
2012-12-31 09:50:00,43.18,43.25,43.11,43.23,234800.0,30.67,30.7198,30.6203,30.7055,234800.0
2012-12-31 09:55:00,43.23,43.38,43.22,43.34,321800.0,30.7055,30.8121,30.6984,30.7837,321800.0
2012-12-31 10:00:00,43.34,43.4,43.33,43.34,288200.0,30.7837,30.8263,30.7766,30.7837,288200.0
2012-12-31 10:05:00,43.34,43.41,43.22,43.23,289200.0,30.7837,30.8334,30.6984,30.7055,289200.0
2012-12-31 10:10:00,43.23,43.26,43.15,43.18,280200.0,30.7055,30.7269,30.6487,30.67,280200.0
2012-12-31 10:15:00,43.18,43.22,43.13,43.13,175900.0,30.67,30.6984,30.6345,30.6345,175900.0
2012-12-31 10:20:00,43.12,43.15,43.06,43.09,239600.0,30.6274,30.6487,30.5848,30.6061,239600.0
2012-12-31 10:25:00,43.09,43.24,43.08,43.15,228700.0,30.6061,30.7126,30.599,30.6487,228700.0
2012-12-31 10:30:00,43.16,43.29,43.15,43.27,209400.0,30.6558,30.7482,30.6487,30.734,209400.0
2012-12-31 10:35:00,43.26,43.32,43.23,43.27,221600.0,30.7269,30.7695,30.7055,30.734,221600.0
2012-12-31 10:40:00,43.26,43.27,43.2,43.21,163000.0,30.7269,30.734,30.6842,30.6913,163000.0
2012-12-31 10:45:00,43.2,43.23,43.12,43.14,259300.0,30.6842,30.7055,30.6274,30.6416,259300.0
2012-12-31 10:50:00,43.15,43.21,43.12,43.17,187900.0,30.6487,30.6913,30.6274,30.6629,187900.0
2012-12-31 10:55:00,43.18,43.19,43.13,43.15,148400.0,30.67,30.6771,30.6345,30.6487,148400.0
2012-12-31 11:00:00,43.16,43.34,43.15,43.32,322500.0,30.6558,30.7837,30.6487,30.7695,322500.0
2012-12-31 11:05:00,43.33,43.35,43.27,43.33,245700.0,30.7766,30.7908,30.734,30.7766,245700.0
2012-12-31 11:10:00,43.32,43.35,43.32,43.34,122400.0,30.7695,30.7908,30.7695,30.7837,122400.0
2012-12-31 11:15:00,43.33,43.34,43.19,43.2,270300.0,30.7766,30.7837,30.6771,30.6842,270300.0
2012-12-31 11:20:00,43.19,43.23,43.17,43.18,203700.0,30.6771,30.7055,30.6629,30.67,203700.0
2012-12-31 11:25:00,43.18,43.18,43.07,43.1,247500.0,30.67,30.67,30.5919,30.6132,247500.0
2012-12-31 11:30:00,43.1,43.18,43.09,43.16,209300.0,30.6132,30.67,30.6061,30.6558,209300.0
2012-12-31 11:35:00,43.16,43.19,43.12,43.17,99400.0,30.6558,30.6771,30.6274,30.6629,99400.0
2012-12-31 11:40:00,43.15,43.2,43.15,43.18,95400.0,30.6487,30.6842,30.6487,30.67,95400.0
2012-12-31 11:45:00,43.19,43.22,43.17,43.18,94600.0,30.6771,30.6984,30.6629,30.67,94600.0
2012-12-31 11:50:00,43.19,43.2,43.16,43.18,104500.0,30.6771,30.6842,30.6558,30.67,104500.0
2012-12-31 11:55:00,43.18,43.21,43.16,43.18,111700.0,30.67,30.6913,30.6558,30.67,111700.0
2012-12-31 12:00:00,43.18,43.21,43.15,43.19,125200.0,30.67,30.6913,30.6487,30.6771,125200.0
2012-12-31 12:05:00,43.19,43.2,43.15,43.18,96200.0,30.6771,30.6842,30.6487,30.67,96200.0
2012-12-31 12:10:00,43.18,43.22,43.18,43.22,69300.0,30.67,30.6984,30.67,30.6984,69300.0
2012-12-31 12:15:00,43.22,43.25,43.2,43.24,90200.0,30.6984,30.7198,30.6842,30.7126,90200.0
2012-12-31 12:20:00,43.25,43.25,43.2,43.21,61700.0,30.7198,30.7198,30.6842,30.6913,61700.0
2012-12-31 12:25:00,43.21,43.25,43.2,43.23,45000.0,30.6913,30.7198,30.6842,30.7055,45000.0
2012-12-31 12:30:00,43.24,43.25,43.22,43.23,137400.0,30.7126,30.7198,30.6984,30.7055,137400.0
2012-12-31 12:35:00,43.23,43.25,43.22,43.24,110600.0,30.7055,30.7198,30.6984,30.7126,110600.0
2012-12-31 12:40:00,43.24,43.4,43.23,43.39,488400.0,30.7126,30.8263,30.7055,30.8192,488400.0
2012-12-31 12:45:00,43.39,43.59,43.39,43.55,341000.0,30.8192,30.9612,30.8192,30.9328,341000.0
2012-12-31 12:50:00,43.56,43.59,43.44,43.46,174000.0,30.9399,30.9612,30.8547,30.8689,174000.0
2012-12-31 12:55:00,43.46,43.48,43.31,43.39,221300.0,30.8689,30.8831,30.7624,30.8192,221300.0
2012-12-31 13:00:00,43.39,43.42,43.3,43.3,174700.0,30.8192,30.8405,30.7553,30.7553,174700.0
2012-12-31 13:05:00,43.3,43.32,43.2,43.29,211000.0,30.7553,30.7695,30.6842,30.7482,211000.0
2012-12-31 13:10:00,43.29,43.45,43.26,43.45,270900.0,30.7482,30.8618,30.7269,30.8618,270900.0
2012-12-31 13:15:00,43.45,43.51,43.41,43.42,214200.0,30.8618,30.9044,30.8334,30.8405,214200.0
2012-12-31 13:20:00,43.42,43.5,43.4,43.46,226800.0,30.8405,30.8973,30.8263,30.8689,226800.0
2012-12-31 13:25:00,43.46,43.49,43.45,43.47,133400.0,30.8689,30.8902,30.8618,30.876,133400.0
2012-12-31 13:30:00,43.47,43.58,43.45,43.57,278600.0,30.876,30.9541,30.8618,30.947,278600.0
2012-12-31 13:35:00,43.58,43.67,43.57,43.63,243100.0,30.9541,31.0181,30.947,30.9897,243100.0
2012-12-31 13:40:00,43.63,43.72,43.59,43.6,231600.0,30.9897,31.0536,30.9612,30.9684,231600.0
2012-12-31 13:45:00,43.61,43.78,43.4,43.42,871100.0,30.9755,31.0962,30.8263,30.8405,871100.0
2012-12-31 13:50:00,43.42,43.52,43.4,43.51,292600.0,30.8405,30.9115,30.8263,30.9044,292600.0
2012-12-31 13:55:00,43.5,43.59,43.43,43.5,217600.0,30.8973,30.9612,30.8476,30.8973,217600.0
2012-12-31 14:00:00,43.51,43.55,43.47,43.52,104300.0,30.9044,30.9328,30.876,30.9115,104300.0
2012-12-31 14:05:00,43.5,43.56,43.48,43.53,61100.0,30.8973,30.9399,30.8831,30.9186,61100.0
2012-12-31 14:10:00,43.53,43.53,43.46,43.49,109600.0,30.9186,30.9186,30.8689,30.8902,109600.0
2012-12-31 14:15:00,43.49,43.51,43.47,43.49,104400.0,30.8902,30.9044,30.876,30.8902,104400.0
2012-12-31 14:20:00,43.47,43.55,43.45,43.55,237700.0,30.876,30.9328,30.8618,30.9328,237700.0
2012-12-31 14:25:00,43.55,43.59,43.51,43.59,143100.0,30.9328,30.9612,30.9044,30.9612,143100.0
2012-12-31 14:30:00,43.58,43.63,43.55,43.57,203200.0,30.9541,30.9897,30.9328,30.947,203200.0
2012-12-31 14:35:00,43.58,43.58,43.49,43.51,347900.0,30.9541,30.9541,30.8902,30.9044,347900.0
2012-12-31 14:40:00,43.51,43.59,43.48,43.59,184600.0,30.9044,30.9612,30.8831,30.9612,184600.0
2012-12-31 14:45:00,43.59,43.73,43.57,43.67,352200.0,30.9612,31.0607,30.947,31.0181,352200.0
2012-12-31 14:50:00,43.66,43.75,43.64,43.71,204000.0,31.011,31.0749,30.9968,31.0465,204000.0
2012-12-31 14:55:00,43.71,43.84,43.71,43.8,260500.0,31.0465,31.1388,31.0465,31.1104,260500.0
2012-12-31 15:00:00,43.81,43.9,43.8,43.85,385500.0,31.1175,31.1814,31.1104,31.1459,385500.0
2012-12-31 15:05:00,43.85,43.91,43.84,43.89,294700.0,31.1459,31.1885,31.1388,31.1743,294700.0
2012-12-31 15:10:00,43.88,43.89,43.75,43.76,350500.0,31.1672,31.1743,31.0749,31.082,350500.0
2012-12-31 15:15:00,43.76,43.81,43.73,43.75,313700.0,31.082,31.1175,31.0607,31.0749,313700.0
2012-12-31 15:20:00,43.75,43.8,43.74,43.77,198000.0,31.0749,31.1104,31.0678,31.0891,198000.0
2012-12-31 15:25:00,43.77,43.82,43.65,43.71,408200.0,31.0891,31.1246,31.0039,31.0465,408200.0
2012-12-31 15:30:00,43.71,43.8,43.71,43.79,260400.0,31.0465,31.1104,31.0465,31.1033,260400.0
2012-12-31 15:35:00,43.8,43.87,43.79,43.87,326200.0,31.1104,31.1601,31.1033,31.1601,326200.0
2012-12-31 15:40:00,43.87,43.88,43.79,43.8,236700.0,31.1601,31.1672,31.1033,31.1104,236700.0
2012-12-31 15:45:00,43.79,43.9,43.78,43.9,553500.0,31.1033,31.1814,31.0962,31.1814,553500.0
2012-12-31 15:50:00,43.9,43.99,43.88,43.97,740400.0,31.1814,31.2454,31.1672,31.2312,740400.0
2012-12-31 15:55:00,43.97,44.0,43.9,43.99,1632300.0,31.2312,31.2525,31.1814,31.2454,1632300.0
2013-01-02 09:30:00,44.98,45.0,44.52,44.9,1443500.0,32.1632,32.1775,31.8342,32.1059,1443500.0
2013-01-02 09:35:00,44.9,44.97,44.79,44.93,947600.0,32.1059,32.156,32.0273,32.1274,947600.0
2013-01-02 09:40:00,44.93,44.98,44.84,44.92,984600.0,32.1274,32.1632,32.063,32.1202,984600.0
2013-01-02 09:45:00,44.92,44.94,44.76,44.91,871700.0,32.1202,32.1346,32.0058,32.1131,871700.0
2013-01-02 09:50:00,44.91,44.95,44.87,44.94,660300.0,32.1131,32.1417,32.0845,32.1346,660300.0
2013-01-02 09:55:00,44.93,44.93,44.75,44.78,497900.0,32.1274,32.1274,31.9987,32.0201,497900.0
2013-01-02 10:00:00,44.79,44.86,44.73,44.77,547200.0,32.0273,32.0773,31.9844,32.013,547200.0
2013-01-02 10:05:00,44.77,44.78,44.68,44.69,357100.0,32.013,32.0201,31.9486,31.9558,357100.0
2013-01-02 10:10:00,44.69,44.75,44.63,44.65,424300.0,31.9558,31.9987,31.9129,31.9272,424300.0
2013-01-02 10:15:00,44.64,44.67,44.62,44.64,528400.0,31.92,31.9415,31.9057,31.92,528400.0
2013-01-02 10:20:00,44.65,44.71,44.61,44.63,628000.0,31.9272,31.9701,31.8986,31.9129,628000.0
2013-01-02 10:25:00,44.64,44.8,44.63,44.79,542200.0,31.92,32.0344,31.9129,32.0273,542200.0
2013-01-02 10:30:00,44.8,44.89,44.79,44.88,777000.0,32.0344,32.0988,32.0273,32.0916,777000.0
2013-01-02 10:35:00,44.87,44.87,44.78,44.82,519100.0,32.0845,32.0845,32.0201,32.0487,519100.0
2013-01-02 10:40:00,44.83,44.84,44.75,44.77,209700.0,32.0559,32.063,31.9987,32.013,209700.0
2013-01-02 10:45:00,44.78,44.78,44.61,44.62,263100.0,32.0201,32.0201,31.8986,31.9057,263100.0
2013-01-02 10:50:00,44.61,44.62,44.5,44.52,873900.0,31.8986,31.9057,31.8199,31.8342,873900.0
2013-01-02 10:55:00,44.52,44.62,44.51,44.59,487500.0,31.8342,31.9057,31.8271,31.8843,487500.0
2013-01-02 11:00:00,44.59,44.66,44.58,44.59,305200.0,31.8843,31.9343,31.8771,31.8843,305200.0
2013-01-02 11:05:00,44.61,44.62,44.5,44.5,340000.0,31.8986,31.9057,31.8199,31.8199,340000.0
2013-01-02 11:10:00,44.5,44.54,44.5,44.52,200200.0,31.8199,31.8485,31.8199,31.8342,200200.0
2013-01-02 11:15:00,44.52,44.53,44.41,44.47,541300.0,31.8342,31.8414,31.7556,31.7985,541300.0
2013-01-02 11:20:00,44.47,44.52,44.41,44.42,280400.0,31.7985,31.8342,31.7556,31.7627,280400.0
2013-01-02 11:25:00,44.41,44.43,44.37,44.42,554900.0,31.7556,31.7699,31.727,31.7627,554900.0
2013-01-02 11:30:00,44.41,44.41,44.31,44.33,418300.0,31.7556,31.7556,31.6841,31.6984,418300.0
2013-01-02 11:35:00,44.33,44.36,44.27,44.27,271300.0,31.6984,31.7198,31.6555,31.6555,271300.0
2013-01-02 11:40:00,44.27,44.33,44.26,44.29,308900.0,31.6555,31.6984,31.6483,31.6698,308900.0
2013-01-02 11:45:00,44.3,44.36,44.3,44.31,235700.0,31.6769,31.7198,31.6769,31.6841,235700.0
2013-01-02 11:50:00,44.3,44.33,44.28,44.28,189000.0,31.6769,31.6984,31.6626,31.6626,189000.0
2013-01-02 11:55:00,44.29,44.31,44.23,44.28,345800.0,31.6698,31.6841,31.6269,31.6626,345800.0
2013-01-02 12:00:00,44.29,44.39,44.27,44.36,272700.0,31.6698,31.7413,31.6555,31.7198,272700.0
2013-01-02 12:05:00,44.37,44.47,44.36,44.47,711900.0,31.727,31.7985,31.7198,31.7985,711900.0
2013-01-02 12:10:00,44.46,44.5,44.45,44.48,168700.0,31.7913,31.8199,31.7842,31.8056,168700.0
2013-01-02 12:15:00,44.47,44.52,44.44,44.5,196800.0,31.7985,31.8342,31.777,31.8199,196800.0
2013-01-02 12:20:00,44.51,44.53,44.43,44.43,227300.0,31.8271,31.8414,31.7699,31.7699,227300.0
2013-01-02 12:25:00,44.44,44.45,44.38,44.41,142000.0,31.777,31.7842,31.7341,31.7556,142000.0
2013-01-02 12:30:00,44.41,44.43,44.4,44.41,111800.0,31.7556,31.7699,31.7484,31.7556,111800.0
2013-01-02 12:35:00,44.4,44.44,44.37,44.44,119300.0,31.7484,31.777,31.727,31.777,119300.0
2013-01-02 12:40:00,44.43,44.44,44.35,44.39,101500.0,31.7699,31.777,31.7127,31.7413,101500.0
2013-01-02 12:45:00,44.39,44.4,44.34,44.38,98500.0,31.7413,31.7484,31.7055,31.7341,98500.0
2013-01-02 12:50:00,44.38,44.4,44.38,44.38,43300.0,31.7341,31.7484,31.7341,31.7341,43300.0
2013-01-02 12:55:00,44.38,44.42,44.34,44.38,131800.0,31.7341,31.7627,31.7055,31.7341,131800.0
2013-01-02 13:00:00,44.38,44.41,44.36,44.41,118700.0,31.7341,31.7556,31.7198,31.7556,118700.0
2013-01-02 13:05:00,44.41,44.42,44.4,44.42,72500.0,31.7556,31.7627,31.7484,31.7627,72500.0
2013-01-02 13:10:00,44.42,44.42,44.38,44.39,65800.0,31.7627,31.7627,31.7341,31.7413,65800.0
2013-01-02 13:15:00,44.39,44.4,44.37,44.39,94900.0,31.7413,31.7484,31.727,31.7413,94900.0
2013-01-02 13:20:00,44.38,44.39,44.29,44.3,197400.0,31.7341,31.7413,31.6698,31.6769,197400.0
2013-01-02 13:25:00,44.3,44.35,44.29,44.34,110400.0,31.6769,31.7127,31.6698,31.7055,110400.0
2013-01-02 13:30:00,44.34,44.38,44.29,44.29,189900.0,31.7055,31.7341,31.6698,31.6698,189900.0
2013-01-02 13:35:00,44.29,44.32,44.25,44.28,234900.0,31.6698,31.6912,31.6412,31.6626,234900.0
2013-01-02 13:40:00,44.28,44.3,44.26,44.27,112300.0,31.6626,31.6769,31.6483,31.6555,112300.0
2013-01-02 13:45:00,44.27,44.28,44.25,44.26,157900.0,31.6555,31.6626,31.6412,31.6483,157900.0
2013-01-02 13:50:00,44.26,44.28,44.22,44.25,104800.0,31.6483,31.6626,31.6197,31.6412,104800.0
2013-01-02 13:55:00,44.24,44.32,44.23,44.31,308400.0,31.634,31.6912,31.6269,31.6841,308400.0
2013-01-02 14:00:00,44.31,44.38,44.3,44.37,251500.0,31.6841,31.7341,31.6769,31.727,251500.0
2013-01-02 14:05:00,44.38,44.39,44.34,44.39,255800.0,31.7341,31.7413,31.7055,31.7413,255800.0
2013-01-02 14:10:00,44.38,44.44,44.38,44.41,222500.0,31.7341,31.777,31.7341,31.7556,222500.0
2013-01-02 14:15:00,44.41,44.46,44.38,44.44,188800.0,31.7556,31.7913,31.7341,31.777,188800.0
2013-01-02 14:20:00,44.44,44.47,44.41,44.41,91000.0,31.777,31.7985,31.7556,31.7556,91000.0
2013-01-02 14:25:00,44.41,44.43,44.4,44.42,98500.0,31.7556,31.7699,31.7484,31.7627,98500.0
2013-01-02 14:30:00,44.42,44.42,44.33,44.34,173500.0,31.7627,31.7627,31.6984,31.7055,173500.0
2013-01-02 14:35:00,44.33,44.34,44.29,44.32,145000.0,31.6984,31.7055,31.6698,31.6912,145000.0
2013-01-02 14:40:00,44.32,44.37,44.32,44.36,112100.0,31.6912,31.727,31.6912,31.7198,112100.0
2013-01-02 14:45:00,44.36,44.37,44.33,44.36,199500.0,31.7198,31.727,31.6984,31.7198,199500.0
2013-01-02 14:50:00,44.35,44.39,44.35,44.37,180700.0,31.7127,31.7413,31.7127,31.727,180700.0
2013-01-02 14:55:00,44.38,44.42,44.36,44.41,176500.0,31.7341,31.7627,31.7198,31.7556,176500.0
2013-01-02 15:00:00,44.41,44.45,44.41,44.42,260000.0,31.7556,31.7842,31.7556,31.7627,260000.0
2013-01-02 15:05:00,44.43,44.44,44.4,44.41,201400.0,31.7699,31.777,31.7484,31.7556,201400.0
2013-01-02 15:10:00,44.41,44.43,44.39,44.41,190800.0,31.7556,31.7699,31.7413,31.7556,190800.0
2013-01-02 15:15:00,44.41,44.44,44.39,44.44,208800.0,31.7556,31.777,31.7413,31.777,208800.0
2013-01-02 15:20:00,44.44,44.5,44.42,44.47,358300.0,31.777,31.8199,31.7627,31.7985,358300.0
2013-01-02 15:25:00,44.48,44.53,44.44,44.5,562300.0,31.8056,31.8414,31.777,31.8199,562300.0
2013-01-02 15:30:00,44.51,44.53,44.48,44.5,389400.0,31.8271,31.8414,31.8056,31.8199,389400.0
2013-01-02 15:35:00,44.5,44.57,44.49,44.54,481800.0,31.8199,31.87,31.8128,31.8485,481800.0
2013-01-02 15:40:00,44.55,44.57,44.55,44.55,462100.0,31.8557,31.87,31.8557,31.8557,462100.0
2013-01-02 15:45:00,44.55,44.56,44.44,44.44,674400.0,31.8557,31.8628,31.777,31.777,674400.0
2013-01-02 15:50:00,44.45,44.55,44.44,44.55,954200.0,31.7842,31.8557,31.777,31.8557,954200.0
2013-01-02 15:55:00,44.55,44.63,44.53,44.61,2096300.0,31.8557,31.9129,31.8414,31.8986,2096300.0
2013-01-03 09:30:00,44.77,44.77,44.43,44.49,1150200.0,32.013,32.013,31.7699,31.8128,1150200.0
2013-01-03 09:35:00,44.49,44.53,44.4,44.51,619500.0,31.8128,31.8414,31.7484,31.8271,619500.0
2013-01-03 09:40:00,44.51,44.52,44.41,44.46,778800.0,31.8271,31.8342,31.7556,31.7913,778800.0
2013-01-03 09:45:00,44.46,44.59,44.45,44.48,611900.0,31.7913,31.8843,31.7842,31.8056,611900.0
2013-01-03 09:50:00,44.48,44.52,44.44,44.47,414100.0,31.8056,31.8342,31.777,31.7985,414100.0
2013-01-03 09:55:00,44.47,44.47,44.4,44.42,579200.0,31.7985,31.7985,31.7484,31.7627,579200.0
2013-01-03 10:00:00,44.42,44.45,44.37,44.38,501600.0,31.7627,31.7842,31.727,31.7341,501600.0
2013-01-03 10:05:00,44.38,44.41,44.35,44.38,395900.0,31.7341,31.7556,31.7127,31.7341,395900.0
2013-01-03 10:10:00,44.38,44.41,44.37,44.38,404900.0,31.7341,31.7556,31.727,31.7341,404900.0
2013-01-03 10:15:00,44.37,44.39,44.27,44.28,403700.0,31.727,31.7413,31.6555,31.6626,403700.0
2013-01-03 10:20:00,44.28,44.29,44.23,44.26,314300.0,31.6626,31.6698,31.6269,31.6483,314300.0
2013-01-03 10:25:00,44.26,44.28,44.23,44.27,325800.0,31.6483,31.6626,31.6269,31.6555,325800.0
2013-01-03 10:30:00,44.28,44.33,44.25,44.3,330400.0,31.6626,31.6984,31.6412,31.6769,330400.0
2013-01-03 10:35:00,44.3,44.3,44.2,44.22,299700.0,31.6769,31.6769,31.6054,31.6197,299700.0
2013-01-03 10:40:00,44.22,44.35,44.21,44.32,323700.0,31.6197,31.7127,31.6126,31.6912,323700.0
2013-01-03 10:45:00,44.33,44.37,44.31,44.34,229600.0,31.6984,31.727,31.6841,31.7055,229600.0
2013-01-03 10:50:00,44.34,44.39,44.33,44.37,262600.0,31.7055,31.7413,31.6984,31.727,262600.0
2013-01-03 10:55:00,44.37,44.37,44.31,44.33,167100.0,31.727,31.727,31.6841,31.6984,167100.0
2013-01-03 11:00:00,44.32,44.39,44.3,44.38,200400.0,31.6912,31.7413,31.6769,31.7341,200400.0
2013-01-03 11:05:00,44.38,44.46,44.37,44.45,337800.0,31.7341,31.7913,31.727,31.7842,337800.0
2013-01-03 11:10:00,44.44,44.47,44.44,44.47,337100.0,31.777,31.7985,31.777,31.7985,337100.0
2013-01-03 11:15:00,44.46,44.48,44.42,44.47,173100.0,31.7913,31.8056,31.7627,31.7985,173100.0
2013-01-03 11:20:00,44.47,44.51,44.46,44.5,174100.0,31.7985,31.8271,31.7913,31.8199,174100.0
2013-01-03 11:25:00,44.49,44.5,44.46,44.48,172900.0,31.8128,31.8199,31.7913,31.8056,172900.0
2013-01-03 11:30:00,44.47,44.54,44.46,44.51,171500.0,31.7985,31.8485,31.7913,31.8271,171500.0
2013-01-03 11:35:00,44.52,44.55,44.45,44.47,157700.0,31.8342,31.8557,31.7842,31.7985,157700.0
2013-01-03 11:40:00,44.47,44.48,44.4,44.4,149100.0,31.7985,31.8056,31.7484,31.7484,149100.0
2013-01-03 11:45:00,44.4,44.46,44.4,44.44,136900.0,31.7484,31.7913,31.7484,31.777,136900.0
2013-01-03 11:50:00,44.44,44.46,44.43,44.45,107100.0,31.777,31.7913,31.7699,31.7842,107100.0
2013-01-03 11:55:00,44.44,44.45,44.39,44.42,168600.0,31.777,31.7842,31.7413,31.7627,168600.0
2013-01-03 12:00:00,44.41,44.46,44.41,44.45,86500.0,31.7556,31.7913,31.7556,31.7842,86500.0
2013-01-03 12:05:00,44.45,44.47,44.44,44.45,94500.0,31.7842,31.7985,31.777,31.7842,94500.0
2013-01-03 12:10:00,44.46,44.53,44.43,44.51,196200.0,31.7913,31.8414,31.7699,31.8271,196200.0
2013-01-03 12:15:00,44.51,44.53,44.51,44.52,75000.0,31.8271,31.8414,31.8271,31.8342,75000.0
2013-01-03 12:20:00,44.52,44.54,44.51,44.52,131000.0,31.8342,31.8485,31.8271,31.8342,131000.0
2013-01-03 12:25:00,44.53,44.53,44.51,44.51,99500.0,31.8414,31.8414,31.8271,31.8271,99500.0
2013-01-03 12:30:00,44.52,44.53,44.47,44.48,184900.0,31.8342,31.8414,31.7985,31.8056,184900.0
2013-01-03 12:35:00,44.49,44.5,44.45,44.48,113400.0,31.8128,31.8199,31.7842,31.8056,113400.0
2013-01-03 12:40:00,44.48,44.51,44.45,44.5,108400.0,31.8056,31.8271,31.7842,31.8199,108400.0
2013-01-03 12:45:00,44.51,44.53,44.48,44.51,105400.0,31.8271,31.8414,31.8056,31.8271,105400.0
2013-01-03 12:50:00,44.51,44.52,44.5,44.51,51900.0,31.8271,31.8342,31.8199,31.8271,51900.0
2013-01-03 12:55:00,44.51,44.55,44.51,44.52,162500.0,31.8271,31.8557,31.8271,31.8342,162500.0
2013-01-03 13:00:00,44.52,44.56,44.52,44.55,218200.0,31.8342,31.8628,31.8342,31.8557,218200.0
2013-01-03 13:05:00,44.55,44.56,44.52,44.52,80500.0,31.8557,31.8628,31.8342,31.8342,80500.0
2013-01-03 13:10:00,44.52,44.53,44.46,44.53,109900.0,31.8342,31.8414,31.7913,31.8414,109900.0
2013-01-03 13:15:00,44.53,44.54,44.52,44.53,73600.0,31.8414,31.8485,31.8342,31.8414,73600.0
2013-01-03 13:20:00,44.53,44.54,44.51,44.52,59600.0,31.8414,31.8485,31.8271,31.8342,59600.0
2013-01-03 13:25:00,44.52,44.55,44.51,44.55,113300.0,31.8342,31.8557,31.8271,31.8557,113300.0
2013-01-03 13:30:00,44.55,44.6,44.54,44.59,280700.0,31.8557,31.8914,31.8485,31.8843,280700.0
2013-01-03 13:35:00,44.59,44.62,44.57,44.6,269700.0,31.8843,31.9057,31.87,31.8914,269700.0
2013-01-03 13:40:00,44.6,44.61,44.56,44.57,100800.0,31.8914,31.8986,31.8628,31.87,100800.0
2013-01-03 13:45:00,44.57,44.59,44.56,44.58,77600.0,31.87,31.8843,31.8628,31.8771,77600.0
2013-01-03 13:50:00,44.58,44.59,44.57,44.58,99300.0,31.8771,31.8843,31.87,31.8771,99300.0
2013-01-03 13:55:00,44.58,44.6,44.54,44.59,108800.0,31.8771,31.8914,31.8485,31.8843,108800.0
2013-01-03 14:00:00,44.58,44.59,44.44,44.47,287400.0,31.8771,31.8843,31.777,31.7985,287400.0
2013-01-03 14:05:00,44.47,44.48,44.35,44.41,341000.0,31.7985,31.8056,31.7127,31.7556,341000.0
2013-01-03 14:10:00,44.41,44.42,44.34,44.4,187600.0,31.7556,31.7627,31.7055,31.7484,187600.0
2013-01-03 14:15:00,44.4,44.42,44.36,44.39,300200.0,31.7484,31.7627,31.7198,31.7413,300200.0
2013-01-03 14:20:00,44.39,44.4,44.33,44.33,128100.0,31.7413,31.7484,31.6984,31.6984,128100.0
2013-01-03 14:25:00,44.33,44.38,44.31,44.36,249600.0,31.6984,31.7341,31.6841,31.7198,249600.0
2013-01-03 14:30:00,44.37,44.41,44.33,44.4,138900.0,31.727,31.7556,31.6984,31.7484,138900.0
2013-01-03 14:35:00,44.4,44.41,44.34,44.37,170000.0,31.7484,31.7556,31.7055,31.727,170000.0
2013-01-03 14:40:00,44.38,44.45,44.38,44.45,118700.0,31.7341,31.7842,31.7341,31.7842,118700.0
2013-01-03 14:45:00,44.45,44.48,44.44,44.47,143000.0,31.7842,31.8056,31.777,31.7985,143000.0
2013-01-03 14:50:00,44.47,44.54,44.47,44.52,203700.0,31.7985,31.8485,31.7985,31.8342,203700.0
2013-01-03 14:55:00,44.52,44.58,44.51,44.55,237500.0,31.8342,31.8771,31.8271,31.8557,237500.0
2013-01-03 15:00:00,44.55,44.57,44.5,44.54,268600.0,31.8557,31.87,31.8199,31.8485,268600.0
2013-01-03 15:05:00,44.54,44.58,44.54,44.57,176600.0,31.8485,31.8771,31.8485,31.87,176600.0
2013-01-03 15:10:00,44.55,44.57,44.5,44.5,248900.0,31.8557,31.87,31.8199,31.8199,248900.0
2013-01-03 15:15:00,44.51,44.52,44.48,44.51,343600.0,31.8271,31.8342,31.8056,31.8271,343600.0
2013-01-03 15:20:00,44.51,44.53,44.46,44.48,477200.0,31.8271,31.8414,31.7913,31.8056,477200.0
2013-01-03 15:25:00,44.49,44.53,44.48,44.49,317400.0,31.8128,31.8414,31.8056,31.8128,317400.0
2013-01-03 15:30:00,44.5,44.52,44.4,44.42,290600.0,31.8199,31.8342,31.7484,31.7627,290600.0
2013-01-03 15:35:00,44.43,44.5,44.4,44.48,278100.0,31.7699,31.8199,31.7484,31.8056,278100.0
2013-01-03 15:40:00,44.48,44.6,44.48,44.58,479700.0,31.8056,31.8914,31.8056,31.8771,479700.0
2013-01-03 15:45:00,44.59,44.61,44.57,44.58,564100.0,31.8843,31.8986,31.87,31.8771,564100.0
2013-01-03 15:50:00,44.58,44.59,44.46,44.47,460600.0,31.8771,31.8843,31.7913,31.7985,460600.0
2013-01-03 15:55:00,44.47,44.6,44.46,44.58,832500.0,31.7985,31.8914,31.7913,31.8771,832500.0
2013-01-04 09:30:00,44.45,44.55,44.44,44.52,582200.0,31.7842,31.8557,31.777,31.8342,582200.0
2013-01-04 09:35:00,44.52,44.65,44.52,44.62,529900.0,31.8342,31.9272,31.8342,31.9057,529900.0
2013-01-04 09:40:00,44.63,44.75,44.62,44.75,408100.0,31.9129,31.9987,31.9057,31.9987,408100.0
2013-01-04 09:45:00,44.74,44.78,44.72,44.76,408600.0,31.9915,32.0201,31.9772,32.0058,408600.0
2013-01-04 09:50:00,44.75,44.77,44.71,44.73,409700.0,31.9987,32.013,31.9701,31.9844,409700.0
2013-01-04 09:55:00,44.73,44.79,44.71,44.78,239900.0,31.9844,32.0273,31.9701,32.0201,239900.0
2013-01-04 10:00:00,44.78,44.81,44.59,44.69,540800.0,32.0201,32.0416,31.8843,31.9558,540800.0
2013-01-04 10:05:00,44.68,44.72,44.65,44.65,157700.0,31.9486,31.9772,31.9272,31.9272,157700.0
2013-01-04 10:10:00,44.65,44.75,44.65,44.69,217300.0,31.9272,31.9987,31.9272,31.9558,217300.0
2013-01-04 10:15:00,44.69,44.74,44.68,44.72,254300.0,31.9558,31.9915,31.9486,31.9772,254300.0
2013-01-04 10:20:00,44.72,44.76,44.71,44.72,253000.0,31.9772,32.0058,31.9701,31.9772,253000.0
2013-01-04 10:25:00,44.73,44.75,44.7,44.71,222500.0,31.9844,31.9987,31.9629,31.9701,222500.0
2013-01-04 10:30:00,44.72,44.73,44.66,44.73,268800.0,31.9772,31.9844,31.9343,31.9844,268800.0
2013-01-04 10:35:00,44.72,44.73,44.64,44.66,210900.0,31.9772,31.9844,31.92,31.9343,210900.0
2013-01-04 10:40:00,44.66,44.69,44.64,44.66,320900.0,31.9343,31.9558,31.92,31.9343,320900.0
2013-01-04 10:45:00,44.66,44.73,44.65,44.72,548100.0,31.9343,31.9844,31.9272,31.9772,548100.0
2013-01-04 10:50:00,44.72,44.74,44.69,44.73,186900.0,31.9772,31.9915,31.9558,31.9844,186900.0
2013-01-04 10:55:00,44.73,44.73,44.68,44.72,147900.0,31.9844,31.9844,31.9486,31.9772,147900.0
2013-01-04 11:00:00,44.71,44.73,44.7,44.7,130000.0,31.9701,31.9844,31.9629,31.9629,130000.0
2013-01-04 11:05:00,44.7,44.73,44.69,44.72,128400.0,31.9629,31.9844,31.9558,31.9772,128400.0
2013-01-04 11:10:00,44.72,44.73,44.72,44.72,107000.0,31.9772,31.9844,31.9772,31.9772,107000.0
2013-01-04 11:15:00,44.73,44.73,44.71,44.71,151700.0,31.9844,31.9844,31.9701,31.9701,151700.0
2013-01-04 11:20:00,44.72,44.73,44.69,44.72,164500.0,31.9772,31.9844,31.9558,31.9772,164500.0
2013-01-04 11:25:00,44.73,44.74,44.72,44.74,203500.0,31.9844,31.9915,31.9772,31.9915,203500.0
2013-01-04 11:30:00,44.73,44.82,44.73,44.81,353500.0,31.9844,32.0487,31.9844,32.0416,353500.0
2013-01-04 11:35:00,44.81,44.82,44.78,44.8,392900.0,32.0416,32.0487,32.0201,32.0344,392900.0
2013-01-04 11:40:00,44.79,44.84,44.79,44.83,252400.0,32.0273,32.063,32.0273,32.0559,252400.0
2013-01-04 11:45:00,44.83,44.84,44.8,44.8,194200.0,32.0559,32.063,32.0344,32.0344,194200.0
2013-01-04 11:50:00,44.8,44.82,44.78,44.82,318300.0,32.0344,32.0487,32.0201,32.0487,318300.0
2013-01-04 11:55:00,44.82,44.83,44.77,44.78,165500.0,32.0487,32.0559,32.013,32.0201,165500.0
2013-01-04 12:00:00,44.78,44.8,44.78,44.8,102200.0,32.0201,32.0344,32.0201,32.0344,102200.0
2013-01-04 12:05:00,44.79,44.8,44.79,44.8,99700.0,32.0273,32.0344,32.0273,32.0344,99700.0
2013-01-04 12:10:00,44.8,44.8,44.79,44.8,207600.0,32.0344,32.0344,32.0273,32.0344,207600.0
2013-01-04 12:15:00,44.8,44.85,44.8,44.82,186300.0,32.0344,32.0702,32.0344,32.0487,186300.0
2013-01-04 12:20:00,44.82,44.87,44.81,44.87,157000.0,32.0487,32.0845,32.0416,32.0845,157000.0
2013-01-04 12:25:00,44.87,44.88,44.85,44.88,106900.0,32.0845,32.0916,32.0702,32.0916,106900.0
2013-01-04 12:30:00,44.88,44.89,44.87,44.88,167100.0,32.0916,32.0988,32.0845,32.0916,167100.0
2013-01-04 12:35:00,44.88,44.89,44.87,44.89,116100.0,32.0916,32.0988,32.0845,32.0988,116100.0
2013-01-04 12:40:00,44.88,44.96,44.88,44.96,286900.0,32.0916,32.1489,32.0916,32.1489,286900.0
2013-01-04 12:45:00,44.95,44.98,44.95,44.98,136200.0,32.1417,32.1632,32.1417,32.1632,136200.0
2013-01-04 12:50:00,44.97,45.03,44.96,45.03,709700.0,32.156,32.1989,32.1489,32.1989,709700.0
2013-01-04 12:55:00,45.03,45.06,44.97,44.99,443100.0,32.1989,32.2204,32.156,32.1703,443100.0
2013-01-04 13:00:00,44.99,45.01,44.98,45.01,115600.0,32.1703,32.1846,32.1632,32.1846,115600.0
2013-01-04 13:05:00,45.01,45.03,44.97,44.99,159400.0,32.1846,32.1989,32.156,32.1703,159400.0
2013-01-04 13:10:00,44.99,45.02,44.99,45.02,125800.0,32.1703,32.1918,32.1703,32.1918,125800.0
2013-01-04 13:15:00,45.02,45.02,45.0,45.01,91500.0,32.1918,32.1918,32.1775,32.1846,91500.0
2013-01-04 13:20:00,45.01,45.03,44.98,45.0,149700.0,32.1846,32.1989,32.1632,32.1775,149700.0
2013-01-04 13:25:00,45.0,45.04,44.99,45.04,89400.0,32.1775,32.2061,32.1703,32.2061,89400.0
2013-01-04 13:30:00,45.04,45.05,45.03,45.04,134200.0,32.2061,32.2132,32.1989,32.2061,134200.0
2013-01-04 13:35:00,45.04,45.05,44.99,45.0,175300.0,32.2061,32.2132,32.1703,32.1775,175300.0
2013-01-04 13:40:00,45.0,45.02,44.99,45.02,96100.0,32.1775,32.1918,32.1703,32.1918,96100.0
2013-01-04 13:45:00,45.01,45.04,45.01,45.04,123600.0,32.1846,32.2061,32.1846,32.2061,123600.0
2013-01-04 13:50:00,45.03,45.04,45.01,45.01,188500.0,32.1989,32.2061,32.1846,32.1846,188500.0
2013-01-04 13:55:00,45.02,45.02,44.99,45.02,197600.0,32.1918,32.1918,32.1703,32.1918,197600.0
2013-01-04 14:00:00,45.02,45.05,45.02,45.05,317400.0,32.1918,32.2132,32.1918,32.2132,317400.0
2013-01-04 14:05:00,45.04,45.06,45.03,45.05,389100.0,32.2061,32.2204,32.1989,32.2132,389100.0
2013-01-04 14:10:00,45.04,45.05,45.03,45.05,203000.0,32.2061,32.2132,32.1989,32.2132,203000.0
2013-01-04 14:15:00,45.05,45.05,45.02,45.02,144900.0,32.2132,32.2132,32.1918,32.1918,144900.0
2013-01-04 14:20:00,45.02,45.05,45.02,45.04,193900.0,32.1918,32.2132,32.1918,32.2061,193900.0
2013-01-04 14:25:00,45.04,45.07,45.03,45.07,181500.0,32.2061,32.2275,32.1989,32.2275,181500.0
2013-01-04 14:30:00,45.07,45.13,45.05,45.12,299000.0,32.2275,32.2704,32.2132,32.2633,299000.0
2013-01-04 14:35:00,45.12,45.14,45.1,45.12,147600.0,32.2633,32.2776,32.249,32.2633,147600.0
2013-01-04 14:40:00,45.13,45.13,45.1,45.1,138400.0,32.2704,32.2704,32.249,32.249,138400.0
2013-01-04 14:45:00,45.1,45.13,45.09,45.11,239600.0,32.249,32.2704,32.2418,32.2561,239600.0
2013-01-04 14:50:00,45.11,45.13,45.11,45.13,112800.0,32.2561,32.2704,32.2561,32.2704,112800.0
2013-01-04 14:55:00,45.13,45.15,45.12,45.14,267800.0,32.2704,32.2847,32.2633,32.2776,267800.0
2013-01-04 15:00:00,45.15,45.17,45.13,45.15,244400.0,32.2847,32.299,32.2704,32.2847,244400.0
2013-01-04 15:05:00,45.15,45.18,45.14,45.15,208300.0,32.2847,32.3062,32.2776,32.2847,208300.0
2013-01-04 15:10:00,45.16,45.2,45.15,45.19,324000.0,32.2919,32.3205,32.2847,32.3133,324000.0
2013-01-04 15:15:00,45.2,45.23,45.18,45.21,508200.0,32.3205,32.3419,32.3062,32.3276,508200.0
2013-01-04 15:20:00,45.21,45.25,45.2,45.24,615100.0,32.3276,32.3562,32.3205,32.3491,615100.0
2013-01-04 15:25:00,45.24,45.27,45.2,45.27,343100.0,32.3491,32.3705,32.3205,32.3705,343100.0
2013-01-04 15:30:00,45.27,45.28,45.24,45.27,398900.0,32.3705,32.3777,32.3491,32.3705,398900.0
2013-01-04 15:35:00,45.27,45.32,45.26,45.32,421200.0,32.3705,32.4063,32.3634,32.4063,421200.0
2013-01-04 15:40:00,45.32,45.35,45.3,45.34,493200.0,32.4063,32.4277,32.392,32.4206,493200.0
2013-01-04 15:45:00,45.35,45.36,45.32,45.36,745300.0,32.4277,32.4349,32.4063,32.4349,745300.0
2013-01-04 15:50:00,45.36,45.39,45.33,45.38,757200.0,32.4349,32.4563,32.4134,32.4492,757200.0
2013-01-04 15:55:00,45.38,45.43,45.32,45.34,1859100.0,32.4492,32.4849,32.4063,32.4206,1859100.0
2013-01-07 09:30:00,45.14,45.3,45.02,45.22,897900.0,32.2776,32.392,32.1918,32.3348,897900.0
2013-01-07 09:35:00,45.22,45.27,45.13,45.15,633300.0,32.3348,32.3705,32.2704,32.2847,633300.0
2013-01-07 09:40:00,45.15,45.2,45.1,45.16,462700.0,32.2847,32.3205,32.249,32.2919,462700.0
2013-01-07 09:45:00,45.17,45.26,45.08,45.26,510400.0,32.299,32.3634,32.2347,32.3634,510400.0
2013-01-07 09:50:00,45.26,45.26,45.15,45.17,504900.0,32.3634,32.3634,32.2847,32.299,504900.0
2013-01-07 09:55:00,45.17,45.26,45.17,45.18,398700.0,32.299,32.3634,32.299,32.3062,398700.0
2013-01-07 10:00:00,45.18,45.2,45.15,45.16,289100.0,32.3062,32.3205,32.2847,32.2919,289100.0
2013-01-07 10:05:00,45.16,45.22,45.16,45.18,290100.0,32.2919,32.3348,32.2919,32.3062,290100.0
2013-01-07 10:10:00,45.18,45.2,45.13,45.17,326300.0,32.3062,32.3205,32.2704,32.299,326300.0
2013-01-07 10:15:00,45.17,45.2,45.13,45.2,305400.0,32.299,32.3205,32.2704,32.3205,305400.0
2013-01-07 10:20:00,45.19,45.2,45.15,45.17,380800.0,32.3133,32.3205,32.2847,32.299,380800.0
2013-01-07 10:25:00,45.17,45.22,45.16,45.21,261600.0,32.299,32.3348,32.2919,32.3276,261600.0
2013-01-07 10:30:00,45.22,45.25,45.2,45.25,266500.0,32.3348,32.3562,32.3205,32.3562,266500.0
2013-01-07 10:35:00,45.24,45.27,45.23,45.25,430500.0,32.3491,32.3705,32.3419,32.3562,430500.0
2013-01-07 10:40:00,45.25,45.29,45.23,45.24,438700.0,32.3562,32.3848,32.3419,32.3491,438700.0
2013-01-07 10:45:00,45.24,45.27,45.24,45.26,272900.0,32.3491,32.3705,32.3491,32.3634,272900.0
2013-01-07 10:50:00,45.25,45.26,45.2,45.21,286400.0,32.3562,32.3634,32.3205,32.3276,286400.0
2013-01-07 10:55:00,45.22,45.24,45.19,45.22,333700.0,32.3348,32.3491,32.3133,32.3348,333700.0
2013-01-07 11:00:00,45.22,45.23,45.19,45.19,324200.0,32.3348,32.3419,32.3133,32.3133,324200.0
2013-01-07 11:05:00,45.19,45.24,45.19,45.24,277200.0,32.3133,32.3491,32.3133,32.3491,277200.0
2013-01-07 11:10:00,45.24,45.28,45.23,45.28,227100.0,32.3491,32.3777,32.3419,32.3777,227100.0
2013-01-07 11:15:00,45.28,45.28,45.25,45.25,371900.0,32.3777,32.3777,32.3562,32.3562,371900.0
2013-01-07 11:20:00,45.25,45.26,45.2,45.25,90900.0,32.3562,32.3634,32.3205,32.3562,90900.0
2013-01-07 11:25:00,45.24,45.28,45.23,45.24,218300.0,32.3491,32.3777,32.3419,32.3491,218300.0
2013-01-07 11:30:00,45.25,45.27,45.24,45.24,159600.0,32.3562,32.3705,32.3491,32.3491,159600.0
2013-01-07 11:35:00,45.25,45.26,45.24,45.24,176800.0,32.3562,32.3634,32.3491,32.3491,176800.0
2013-01-07 11:40:00,45.24,45.24,45.2,45.22,86800.0,32.3491,32.3491,32.3205,32.3348,86800.0
2013-01-07 11:45:00,45.22,45.22,45.15,45.16,227900.0,32.3348,32.3348,32.2847,32.2919,227900.0
2013-01-07 11:50:00,45.15,45.18,45.13,45.15,173200.0,32.2847,32.3062,32.2704,32.2847,173200.0
2013-01-07 11:55:00,45.14,45.16,45.11,45.11,233900.0,32.2776,32.2919,32.2561,32.2561,233900.0
2013-01-07 12:00:00,45.11,45.12,45.07,45.12,263400.0,32.2561,32.2633,32.2275,32.2633,263400.0
2013-01-07 12:05:00,45.12,45.16,45.1,45.15,150900.0,32.2633,32.2919,32.249,32.2847,150900.0
2013-01-07 12:10:00,45.15,45.17,45.13,45.13,94900.0,32.2847,32.299,32.2704,32.2704,94900.0
2013-01-07 12:15:00,45.14,45.15,45.1,45.14,96300.0,32.2776,32.2847,32.249,32.2776,96300.0
2013-01-07 12:20:00,45.14,45.15,45.1,45.13,113600.0,32.2776,32.2847,32.249,32.2704,113600.0
2013-01-07 12:25:00,45.13,45.14,45.08,45.14,220600.0,32.2704,32.2776,32.2347,32.2776,220600.0
2013-01-07 12:30:00,45.14,45.21,45.11,45.19,253600.0,32.2776,32.3276,32.2561,32.3133,253600.0
2013-01-07 12:35:00,45.19,45.27,45.18,45.26,268300.0,32.3133,32.3705,32.3062,32.3634,268300.0
2013-01-07 12:40:00,45.26,45.3,45.24,45.3,253100.0,32.3634,32.392,32.3491,32.392,253100.0
2013-01-07 12:45:00,45.3,45.3,45.28,45.3,138800.0,32.392,32.392,32.3777,32.392,138800.0
2013-01-07 12:50:00,45.3,45.3,45.26,45.28,108500.0,32.392,32.392,32.3634,32.3777,108500.0
2013-01-07 12:55:00,45.28,45.31,45.28,45.3,406300.0,32.3777,32.3991,32.3777,32.392,406300.0
2013-01-07 13:00:00,45.31,45.34,45.29,45.29,336200.0,32.3991,32.4206,32.3848,32.3848,336200.0
2013-01-07 13:05:00,45.3,45.31,45.27,45.27,270100.0,32.392,32.3991,32.3705,32.3705,270100.0
2013-01-07 13:10:00,45.27,45.3,45.26,45.26,82300.0,32.3705,32.392,32.3634,32.3634,82300.0
2013-01-07 13:15:00,45.27,45.27,45.23,45.27,109400.0,32.3705,32.3705,32.3419,32.3705,109400.0
2013-01-07 13:20:00,45.27,45.29,45.27,45.29,81500.0,32.3705,32.3848,32.3705,32.3848,81500.0
2013-01-07 13:25:00,45.28,45.3,45.28,45.29,119300.0,32.3777,32.392,32.3777,32.3848,119300.0
2013-01-07 13:30:00,45.29,45.33,45.28,45.31,206600.0,32.3848,32.4134,32.3777,32.3991,206600.0
2013-01-07 13:35:00,45.3,45.31,45.28,45.28,216500.0,32.392,32.3991,32.3777,32.3777,216500.0
2013-01-07 13:40:00,45.27,45.32,45.27,45.31,192400.0,32.3705,32.4063,32.3705,32.3991,192400.0
2013-01-07 13:45:00,45.32,45.34,45.3,45.34,81700.0,32.4063,32.4206,32.392,32.4206,81700.0
2013-01-07 13:50:00,45.34,45.34,45.31,45.33,88700.0,32.4206,32.4206,32.3991,32.4134,88700.0
2013-01-07 13:55:00,45.32,45.35,45.32,45.33,90700.0,32.4063,32.4277,32.4063,32.4134,90700.0
2013-01-07 14:00:00,45.32,45.33,45.29,45.3,214300.0,32.4063,32.4134,32.3848,32.392,214300.0
2013-01-07 14:05:00,45.3,45.32,45.28,45.29,137100.0,32.392,32.4063,32.3777,32.3848,137100.0
2013-01-07 14:10:00,45.29,45.33,45.27,45.27,275600.0,32.3848,32.4134,32.3705,32.3705,275600.0
2013-01-07 14:15:00,45.28,45.29,45.24,45.29,185700.0,32.3777,32.3848,32.3491,32.3848,185700.0
2013-01-07 14:20:00,45.28,45.33,45.28,45.31,120800.0,32.3777,32.4134,32.3777,32.3991,120800.0
2013-01-07 14:25:00,45.31,45.33,45.3,45.33,105100.0,32.3991,32.4134,32.392,32.4134,105100.0
2013-01-07 14:30:00,45.32,45.33,45.28,45.28,232100.0,32.4063,32.4134,32.3777,32.3777,232100.0
2013-01-07 14:35:00,45.28,45.3,45.28,45.28,75700.0,32.3777,32.392,32.3777,32.3777,75700.0
2013-01-07 14:40:00,45.28,45.3,45.26,45.3,144400.0,32.3777,32.392,32.3634,32.392,144400.0
2013-01-07 14:45:00,45.29,45.33,45.27,45.28,199300.0,32.3848,32.4134,32.3705,32.3777,199300.0
2013-01-07 14:50:00,45.28,45.32,45.28,45.32,94100.0,32.3777,32.4063,32.3777,32.4063,94100.0
2013-01-07 14:55:00,45.32,45.34,45.3,45.34,144900.0,32.4063,32.4206,32.392,32.4206,144900.0
2013-01-07 15:00:00,45.34,45.34,45.28,45.3,180900.0,32.4206,32.4206,32.3777,32.392,180900.0
2013-01-07 15:05:00,45.3,45.32,45.29,45.3,87300.0,32.392,32.4063,32.3848,32.392,87300.0
2013-01-07 15:10:00,45.3,45.34,45.3,45.34,128700.0,32.392,32.4206,32.392,32.4206,128700.0
2013-01-07 15:15:00,45.34,45.37,45.34,45.37,157900.0,32.4206,32.442,32.4206,32.442,157900.0
2013-01-07 15:20:00,45.37,45.39,45.34,45.39,260300.0,32.442,32.4563,32.4206,32.4563,260300.0
2013-01-07 15:25:00,45.38,45.45,45.38,45.41,419000.0,32.4492,32.4992,32.4492,32.4706,419000.0
2013-01-07 15:30:00,45.41,45.43,45.38,45.41,351100.0,32.4706,32.4849,32.4492,32.4706,351100.0
2013-01-07 15:35:00,45.41,45.42,45.35,45.37,317700.0,32.4706,32.4778,32.4277,32.442,317700.0
2013-01-07 15:40:00,45.37,45.41,45.36,45.41,256900.0,32.442,32.4706,32.4349,32.4706,256900.0
2013-01-07 15:45:00,45.41,45.48,45.4,45.46,548200.0,32.4706,32.5207,32.4635,32.5064,548200.0
2013-01-07 15:50:00,45.45,45.48,45.44,45.46,620500.0,32.4992,32.5207,32.4921,32.5064,620500.0
2013-01-07 15:55:00,45.46,45.48,45.4,45.41,1449600.0,32.5064,32.5207,32.4635,32.4706,1449600.0
2013-01-08 09:30:00,45.41,45.42,45.26,45.28,597800.0,32.4706,32.4778,32.3634,32.3777,597800.0
2013-01-08 09:35:00,45.28,45.39,45.27,45.36,311000.0,32.3777,32.4563,32.3705,32.4349,311000.0
2013-01-08 09:40:00,45.37,45.42,45.3,45.41,337800.0,32.442,32.4778,32.392,32.4706,337800.0
2013-01-08 09:45:00,45.42,45.44,45.33,45.34,467100.0,32.4778,32.4921,32.4134,32.4206,467100.0
2013-01-08 09:50:00,45.35,45.43,45.35,45.41,276500.0,32.4277,32.4849,32.4277,32.4706,276500.0
2013-01-08 09:55:00,45.41,45.41,45.35,45.38,250000.0,32.4706,32.4706,32.4277,32.4492,250000.0
2013-01-08 10:00:00,45.37,45.39,45.32,45.34,273700.0,32.442,32.4563,32.4063,32.4206,273700.0
2013-01-08 10:05:00,45.34,45.35,45.3,45.31,247800.0,32.4206,32.4277,32.392,32.3991,247800.0
2013-01-08 10:10:00,45.3,45.31,45.07,45.08,665900.0,32.392,32.3991,32.2275,32.2347,665900.0
2013-01-08 10:15:00,45.07,45.09,45.03,45.04,478100.0,32.2275,32.2418,32.1989,32.2061,478100.0
2013-01-08 10:20:00,45.04,45.12,45.02,45.09,285600.0,32.2061,32.2633,32.1918,32.2418,285600.0
2013-01-08 10:25:00,45.09,45.1,45.0,45.0,312400.0,32.2418,32.249,32.1775,32.1775,312400.0
2013-01-08 10:30:00,45.01,45.06,44.96,45.06,313600.0,32.1846,32.2204,32.1489,32.2204,313600.0
2013-01-08 10:35:00,45.05,45.07,44.98,45.0,192000.0,32.2132,32.2275,32.1632,32.1775,192000.0
2013-01-08 10:40:00,45.01,45.08,45.0,45.06,185900.0,32.1846,32.2347,32.1775,32.2204,185900.0
2013-01-08 10:45:00,45.06,45.09,45.05,45.08,159000.0,32.2204,32.2418,32.2132,32.2347,159000.0
2013-01-08 10:50:00,45.08,45.12,45.04,45.04,173000.0,32.2347,32.2633,32.2061,32.2061,173000.0
2013-01-08 10:55:00,45.04,45.08,45.02,45.08,168100.0,32.2061,32.2347,32.1918,32.2347,168100.0
2013-01-08 11:00:00,45.09,45.14,45.06,45.13,250700.0,32.2418,32.2776,32.2204,32.2704,250700.0
2013-01-08 11:05:00,45.13,45.14,45.09,45.11,452500.0,32.2704,32.2776,32.2418,32.2561,452500.0
2013-01-08 11:10:00,45.1,45.11,45.05,45.06,419700.0,32.249,32.2561,32.2132,32.2204,419700.0
2013-01-08 11:15:00,45.07,45.09,45.06,45.08,137600.0,32.2275,32.2418,32.2204,32.2347,137600.0
2013-01-08 11:20:00,45.08,45.09,45.05,45.08,138900.0,32.2347,32.2418,32.2132,32.2347,138900.0
2013-01-08 11:25:00,45.09,45.09,45.07,45.07,45700.0,32.2418,32.2418,32.2275,32.2275,45700.0
2013-01-08 11:30:00,45.07,45.1,45.07,45.1,86400.0,32.2275,32.249,32.2275,32.249,86400.0
2013-01-08 11:35:00,45.1,45.16,45.1,45.16,177000.0,32.249,32.2919,32.249,32.2919,177000.0
2013-01-08 11:40:00,45.16,45.2,45.14,45.19,137300.0,32.2919,32.3205,32.2776,32.3133,137300.0
2013-01-08 11:45:00,45.19,45.21,45.19,45.2,52100.0,32.3133,32.3276,32.3133,32.3205,52100.0
2013-01-08 11:50:00,45.2,45.21,45.16,45.17,62000.0,32.3205,32.3276,32.2919,32.299,62000.0
2013-01-08 11:55:00,45.17,45.21,45.16,45.19,155000.0,32.299,32.3276,32.2919,32.3133,155000.0
2013-01-08 12:00:00,45.2,45.22,45.19,45.2,120400.0,32.3205,32.3348,32.3133,32.3205,120400.0
2013-01-08 12:05:00,45.2,45.21,45.16,45.16,91700.0,32.3205,32.3276,32.2919,32.2919,91700.0
2013-01-08 12:10:00,45.16,45.17,45.13,45.14,123600.0,32.2919,32.299,32.2704,32.2776,123600.0
2013-01-08 12:15:00,45.15,45.17,45.12,45.14,125800.0,32.2847,32.299,32.2633,32.2776,125800.0
2013-01-08 12:20:00,45.14,45.16,45.13,45.16,90400.0,32.2776,32.2919,32.2704,32.2919,90400.0
2013-01-08 12:25:00,45.16,45.17,45.15,45.17,72500.0,32.2919,32.299,32.2847,32.299,72500.0
2013-01-08 12:30:00,45.17,45.2,45.16,45.16,72900.0,32.299,32.3205,32.2919,32.2919,72900.0
2013-01-08 12:35:00,45.17,45.18,45.14,45.16,147800.0,32.299,32.3062,32.2776,32.2919,147800.0
2013-01-08 12:40:00,45.16,45.16,45.14,45.16,61600.0,32.2919,32.2919,32.2776,32.2919,61600.0
2013-01-08 12:45:00,45.15,45.17,45.13,45.15,136900.0,32.2847,32.299,32.2704,32.2847,136900.0
2013-01-08 12:50:00,45.15,45.16,45.13,45.14,100600.0,32.2847,32.2919,32.2704,32.2776,100600.0
2013-01-08 12:55:00,45.14,45.16,45.13,45.16,114100.0,32.2776,32.2919,32.2704,32.2919,114100.0
2013-01-08 13:00:00,45.16,45.21,45.15,45.21,219500.0,32.2919,32.3276,32.2847,32.3276,219500.0
2013-01-08 13:05:00,45.21,45.22,45.19,45.22,120500.0,32.3276,32.3348,32.3133,32.3348,120500.0
2013-01-08 13:10:00,45.21,45.23,45.2,45.22,216500.0,32.3276,32.3419,32.3205,32.3348,216500.0
2013-01-08 13:15:00,45.22,45.29,45.22,45.28,228100.0,32.3348,32.3848,32.3348,32.3777,228100.0
2013-01-08 13:20:00,45.28,45.3,45.27,45.29,188300.0,32.3777,32.392,32.3705,32.3848,188300.0
2013-01-08 13:25:00,45.28,45.3,45.27,45.27,126000.0,32.3777,32.392,32.3705,32.3705,126000.0
2013-01-08 13:30:00,45.27,45.36,45.27,45.34,374800.0,32.3705,32.4349,32.3705,32.4206,374800.0
2013-01-08 13:35:00,45.33,45.36,45.33,45.36,128700.0,32.4134,32.4349,32.4134,32.4349,128700.0
2013-01-08 13:40:00,45.36,45.37,45.33,45.33,121300.0,32.4349,32.442,32.4134,32.4134,121300.0
2013-01-08 13:45:00,45.33,45.38,45.31,45.38,157600.0,32.4134,32.4492,32.3991,32.4492,157600.0
2013-01-08 13:50:00,45.38,45.39,45.36,45.37,164600.0,32.4492,32.4563,32.4349,32.442,164600.0
2013-01-08 13:55:00,45.37,45.43,45.37,45.39,263300.0,32.442,32.4849,32.442,32.4563,263300.0
2013-01-08 14:00:00,45.38,45.45,45.38,45.42,378100.0,32.4492,32.4992,32.4492,32.4778,378100.0
2013-01-08 14:05:00,45.42,45.43,45.34,45.35,168300.0,32.4778,32.4849,32.4206,32.4277,168300.0
2013-01-08 14:10:00,45.34,45.35,45.32,45.33,77400.0,32.4206,32.4277,32.4063,32.4134,77400.0
2013-01-08 14:15:00,45.33,45.34,45.32,45.32,114000.0,32.4134,32.4206,32.4063,32.4063,114000.0
2013-01-08 14:20:00,45.32,45.33,45.3,45.31,54500.0,32.4063,32.4134,32.392,32.3991,54500.0
2013-01-08 14:25:00,45.31,45.33,45.3,45.31,123300.0,32.3991,32.4134,32.392,32.3991,123300.0
2013-01-08 14:30:00,45.3,45.32,45.27,45.27,112000.0,32.392,32.4063,32.3705,32.3705,112000.0
2013-01-08 14:35:00,45.26,45.29,45.25,45.28,231000.0,32.3634,32.3848,32.3562,32.3777,231000.0
2013-01-08 14:40:00,45.28,45.29,45.22,45.23,286900.0,32.3777,32.3848,32.3348,32.3419,286900.0
2013-01-08 14:45:00,45.24,45.27,45.22,45.27,188500.0,32.3491,32.3705,32.3348,32.3705,188500.0
2013-01-08 14:50:00,45.28,45.31,45.27,45.3,110900.0,32.3777,32.3991,32.3705,32.392,110900.0
2013-01-08 14:55:00,45.3,45.31,45.29,45.3,72900.0,32.392,32.3991,32.3848,32.392,72900.0
2013-01-08 15:00:00,45.3,45.38,45.28,45.37,125800.0,32.392,32.4492,32.3777,32.442,125800.0
2013-01-08 15:05:00,45.38,45.39,45.34,45.39,134600.0,32.4492,32.4563,32.4206,32.4563,134600.0
2013-01-08 15:10:00,45.39,45.39,45.34,45.38,185800.0,32.4563,32.4563,32.4206,32.4492,185800.0
2013-01-08 15:15:00,45.37,45.39,45.33,45.34,214100.0,32.442,32.4563,32.4134,32.4206,214100.0
2013-01-08 15:20:00,45.34,45.38,45.33,45.34,183700.0,32.4206,32.4492,32.4134,32.4206,183700.0
2013-01-08 15:25:00,45.33,45.37,45.33,45.37,101800.0,32.4134,32.442,32.4134,32.442,101800.0
2013-01-08 15:30:00,45.37,45.4,45.37,45.39,281300.0,32.442,32.4635,32.442,32.4563,281300.0
2013-01-08 15:35:00,45.39,45.39,45.31,45.31,494800.0,32.4563,32.4563,32.3991,32.3991,494800.0
2013-01-08 15:40:00,45.32,45.37,45.3,45.36,484700.0,32.4063,32.442,32.392,32.4349,484700.0
2013-01-08 15:45:00,45.36,45.39,45.35,45.38,438400.0,32.4349,32.4563,32.4277,32.4492,438400.0
2013-01-08 15:50:00,45.38,45.47,45.37,45.46,604800.0,32.4492,32.5135,32.442,32.5064,604800.0
2013-01-08 15:55:00,45.46,45.5,45.45,45.49,1026700.0,32.5064,32.535,32.4992,32.5278,1026700.0
2013-01-09 09:30:00,45.56,45.61,45.47,45.54,545400.0,32.5779,32.6136,32.5135,32.5636,545400.0
2013-01-09 09:35:00,45.53,45.81,45.51,45.8,651500.0,32.5564,32.7566,32.5421,32.7495,651500.0
2013-01-09 09:40:00,45.81,45.87,45.78,45.83,416800.0,32.7566,32.7996,32.7352,32.7709,416800.0
2013-01-09 09:45:00,45.83,45.93,45.82,45.93,419000.0,32.7709,32.8425,32.7638,32.8425,419000.0
2013-01-09 09:50:00,45.93,46.1,45.93,46.0,1375600.0,32.8425,32.964,32.8425,32.8925,1375600.0
2013-01-09 09:55:00,46.01,46.15,46.01,46.12,545400.0,32.8997,32.9998,32.8997,32.9783,545400.0
2013-01-09 10:00:00,46.12,46.2,46.05,46.09,615000.0,32.9783,33.0355,32.9283,32.9569,615000.0
2013-01-09 10:05:00,46.09,46.1,45.93,45.93,832600.0,32.9569,32.964,32.8425,32.8425,832600.0
2013-01-09 10:10:00,45.93,45.96,45.91,45.91,682900.0,32.8425,32.8639,32.8282,32.8282,682900.0
2013-01-09 10:15:00,45.92,45.97,45.89,45.93,880000.0,32.8353,32.8711,32.8139,32.8425,880000.0
2013-01-09 10:20:00,45.94,45.94,45.85,45.87,232600.0,32.8496,32.8496,32.7853,32.7996,232600.0
2013-01-09 10:25:00,45.88,45.95,45.87,45.91,226100.0,32.8067,32.8568,32.7996,32.8282,226100.0
2013-01-09 10:30:00,45.91,45.91,45.76,45.76,528500.0,32.8282,32.8282,32.7209,32.7209,528500.0
2013-01-09 10:35:00,45.76,45.85,45.74,45.83,285600.0,32.7209,32.7853,32.7066,32.7709,285600.0
2013-01-09 10:40:00,45.83,45.84,45.75,45.79,260100.0,32.7709,32.7781,32.7137,32.7423,260100.0
2013-01-09 10:45:00,45.79,45.82,45.74,45.82,256400.0,32.7423,32.7638,32.7066,32.7638,256400.0
2013-01-09 10:50:00,45.82,45.84,45.77,45.8,217300.0,32.7638,32.7781,32.728,32.7495,217300.0
2013-01-09 10:55:00,45.8,45.8,45.69,45.7,466100.0,32.7495,32.7495,32.6708,32.678,466100.0
2013-01-09 11:00:00,45.7,45.72,45.67,45.68,202800.0,32.678,32.6923,32.6565,32.6637,202800.0
2013-01-09 11:05:00,45.68,45.69,45.65,45.68,204100.0,32.6637,32.6708,32.6422,32.6637,204100.0
2013-01-09 11:10:00,45.69,45.69,45.66,45.68,180700.0,32.6708,32.6708,32.6494,32.6637,180700.0
2013-01-09 11:15:00,45.68,45.7,45.67,45.69,220000.0,32.6637,32.678,32.6565,32.6708,220000.0
2013-01-09 11:20:00,45.69,45.7,45.63,45.65,237700.0,32.6708,32.678,32.6279,32.6422,237700.0
2013-01-09 11:25:00,45.65,45.73,45.64,45.73,275600.0,32.6422,32.6994,32.6351,32.6994,275600.0
2013-01-09 11:30:00,45.72,45.73,45.66,45.66,199200.0,32.6923,32.6994,32.6494,32.6494,199200.0
2013-01-09 11:35:00,45.66,45.68,45.58,45.59,260500.0,32.6494,32.6637,32.5922,32.5993,260500.0
2013-01-09 11:40:00,45.59,45.6,45.56,45.59,220500.0,32.5993,32.6065,32.5779,32.5993,220500.0
2013-01-09 11:45:00,45.6,45.61,45.56,45.6,140700.0,32.6065,32.6136,32.5779,32.6065,140700.0
2013-01-09 11:50:00,45.59,45.62,45.5,45.52,259500.0,32.5993,32.6208,32.535,32.5493,259500.0
2013-01-09 11:55:00,45.52,45.6,45.51,45.59,195300.0,32.5493,32.6065,32.5421,32.5993,195300.0
2013-01-09 12:00:00,45.59,45.64,45.59,45.6,239300.0,32.5993,32.6351,32.5993,32.6065,239300.0
2013-01-09 12:05:00,45.6,45.68,45.59,45.67,305000.0,32.6065,32.6637,32.5993,32.6565,305000.0
2013-01-09 12:10:00,45.66,45.67,45.62,45.63,101900.0,32.6494,32.6565,32.6208,32.6279,101900.0
2013-01-09 12:15:00,45.63,45.63,45.6,45.61,84600.0,32.6279,32.6279,32.6065,32.6136,84600.0
2013-01-09 12:20:00,45.61,45.65,45.61,45.65,137800.0,32.6136,32.6422,32.6136,32.6422,137800.0
2013-01-09 12:25:00,45.64,45.65,45.59,45.6,276900.0,32.6351,32.6422,32.5993,32.6065,276900.0
2013-01-09 12:30:00,45.6,45.61,45.52,45.55,106000.0,32.6065,32.6136,32.5493,32.5707,106000.0
2013-01-09 12:35:00,45.54,45.54,45.45,45.47,268600.0,32.5636,32.5636,32.4992,32.5135,268600.0
2013-01-09 12:40:00,45.47,45.49,45.4,45.42,255500.0,32.5135,32.5278,32.4635,32.4778,255500.0
2013-01-09 12:45:00,45.41,45.46,45.38,45.43,232200.0,32.4706,32.5064,32.4492,32.4849,232200.0
2013-01-09 12:50:00,45.44,45.44,45.37,45.4,238400.0,32.4921,32.4921,32.442,32.4635,238400.0
2013-01-09 12:55:00,45.4,45.46,45.39,45.46,178500.0,32.4635,32.5064,32.4563,32.5064,178500.0
2013-01-09 13:00:00,45.46,45.49,45.44,45.47,121100.0,32.5064,32.5278,32.4921,32.5135,121100.0
2013-01-09 13:05:00,45.47,45.48,45.42,45.44,182100.0,32.5135,32.5207,32.4778,32.4921,182100.0
2013-01-09 13:10:00,45.44,45.44,45.34,45.34,227000.0,32.4921,32.4921,32.4206,32.4206,227000.0
2013-01-09 13:15:00,45.34,45.45,45.34,45.45,220100.0,32.4206,32.4992,32.4206,32.4992,220100.0
2013-01-09 13:20:00,45.45,45.45,45.38,45.38,191800.0,32.4992,32.4992,32.4492,32.4492,191800.0
2013-01-09 13:25:00,45.39,45.46,45.39,45.45,192400.0,32.4563,32.5064,32.4563,32.4992,192400.0
2013-01-09 13:30:00,45.45,45.46,45.42,45.44,182100.0,32.4992,32.5064,32.4778,32.4921,182100.0
2013-01-09 13:35:00,45.44,45.45,45.41,45.45,196000.0,32.4921,32.4992,32.4706,32.4992,196000.0
2013-01-09 13:40:00,45.45,45.47,45.42,45.43,139100.0,32.4992,32.5135,32.4778,32.4849,139100.0
2013-01-09 13:45:00,45.43,45.44,45.42,45.43,121500.0,32.4849,32.4921,32.4778,32.4849,121500.0
2013-01-09 13:50:00,45.42,45.43,45.39,45.4,153000.0,32.4778,32.4849,32.4563,32.4635,153000.0
2013-01-09 13:55:00,45.4,45.4,45.27,45.3,340700.0,32.4635,32.4635,32.3705,32.392,340700.0
2013-01-09 14:00:00,45.3,45.3,45.28,45.3,304500.0,32.392,32.392,32.3777,32.392,304500.0
2013-01-09 14:05:00,45.3,45.33,45.28,45.28,244800.0,32.392,32.4134,32.3777,32.3777,244800.0
2013-01-09 14:10:00,45.28,45.36,45.28,45.3,262400.0,32.3777,32.4349,32.3777,32.392,262400.0
2013-01-09 14:15:00,45.3,45.4,45.3,45.39,360700.0,32.392,32.4635,32.392,32.4563,360700.0
2013-01-09 14:20:00,45.39,45.39,45.33,45.37,141400.0,32.4563,32.4563,32.4134,32.442,141400.0
2013-01-09 14:25:00,45.37,45.41,45.36,45.4,123300.0,32.442,32.4706,32.4349,32.4635,123300.0
2013-01-09 14:30:00,45.4,45.46,45.39,45.46,308900.0,32.4635,32.5064,32.4563,32.5064,308900.0
2013-01-09 14:35:00,45.45,45.49,45.41,45.43,250200.0,32.4992,32.5278,32.4706,32.4849,250200.0
2013-01-09 14:40:00,45.42,45.43,45.36,45.37,106400.0,32.4778,32.4849,32.4349,32.442,106400.0
2013-01-09 14:45:00,45.36,45.39,45.34,45.34,136500.0,32.4349,32.4563,32.4206,32.4206,136500.0
2013-01-09 14:50:00,45.34,45.37,45.27,45.27,167700.0,32.4206,32.442,32.3705,32.3705,167700.0
2013-01-09 14:55:00,45.28,45.28,45.16,45.2,437600.0,32.3777,32.3777,32.2919,32.3205,437600.0
2013-01-09 15:00:00,45.2,45.22,45.16,45.18,320400.0,32.3205,32.3348,32.2919,32.3062,320400.0
2013-01-09 15:05:00,45.18,45.2,45.14,45.18,207800.0,32.3062,32.3205,32.2776,32.3062,207800.0
2013-01-09 15:10:00,45.18,45.24,45.17,45.23,230600.0,32.3062,32.3491,32.299,32.3419,230600.0
2013-01-09 15:15:00,45.23,45.27,45.22,45.25,155000.0,32.3419,32.3705,32.3348,32.3562,155000.0
2013-01-09 15:20:00,45.25,45.33,45.25,45.33,163600.0,32.3562,32.4134,32.3562,32.4134,163600.0
2013-01-09 15:25:00,45.33,45.33,45.29,45.29,165300.0,32.4134,32.4134,32.3848,32.3848,165300.0
2013-01-09 15:30:00,45.29,45.31,45.25,45.28,240000.0,32.3848,32.3991,32.3562,32.3777,240000.0
2013-01-09 15:35:00,45.29,45.36,45.28,45.3,343800.0,32.3848,32.4349,32.3777,32.392,343800.0
2013-01-09 15:40:00,45.31,45.34,45.3,45.33,284300.0,32.3991,32.4206,32.392,32.4134,284300.0
2013-01-09 15:45:00,45.33,45.36,45.29,45.32,433800.0,32.4134,32.4349,32.3848,32.4063,433800.0
2013-01-09 15:50:00,45.32,45.38,45.31,45.38,434100.0,32.4063,32.4492,32.3991,32.4492,434100.0
2013-01-09 15:55:00,45.38,45.49,45.38,45.47,1324900.0,32.4492,32.5278,32.4492,32.5135,1324900.0
2013-01-10 09:30:00,45.89,45.93,45.56,45.66,858400.0,32.8139,32.8425,32.5779,32.6494,858400.0
2013-01-10 09:35:00,45.67,45.8,45.67,45.8,567200.0,32.6565,32.7495,32.6565,32.7495,567200.0
2013-01-10 09:40:00,45.8,45.86,45.64,45.69,516900.0,32.7495,32.7924,32.6351,32.6708,516900.0
2013-01-10 09:45:00,45.7,45.77,45.59,45.63,478600.0,32.678,32.728,32.5993,32.6279,478600.0
2013-01-10 09:50:00,45.63,45.8,45.53,45.79,495100.0,32.6279,32.7495,32.5564,32.7423,495100.0
2013-01-10 09:55:00,45.79,45.98,45.79,45.98,690400.0,32.7423,32.8782,32.7423,32.8782,690400.0
2013-01-10 10:00:00,45.98,46.04,45.85,45.96,630700.0,32.8782,32.9211,32.7853,32.8639,630700.0
2013-01-10 10:05:00,45.97,45.99,45.89,45.93,357000.0,32.8711,32.8854,32.8139,32.8425,357000.0
2013-01-10 10:10:00,45.93,45.96,45.87,45.9,309400.0,32.8425,32.8639,32.7996,32.821,309400.0
2013-01-10 10:15:00,45.9,45.9,45.79,45.81,478500.0,32.821,32.821,32.7423,32.7566,478500.0
2013-01-10 10:20:00,45.81,45.85,45.81,45.85,388000.0,32.7566,32.7853,32.7566,32.7853,388000.0
2013-01-10 10:25:00,45.85,45.85,45.8,45.83,227700.0,32.7853,32.7853,32.7495,32.7709,227700.0
2013-01-10 10:30:00,45.82,45.83,45.69,45.75,447000.0,32.7638,32.7709,32.6708,32.7137,447000.0
2013-01-10 10:35:00,45.75,45.77,45.66,45.76,349300.0,32.7137,32.728,32.6494,32.7209,349300.0
2013-01-10 10:40:00,45.76,45.84,45.71,45.83,276100.0,32.7209,32.7781,32.6851,32.7709,276100.0
2013-01-10 10:45:00,45.83,45.83,45.71,45.74,180100.0,32.7709,32.7709,32.6851,32.7066,180100.0
2013-01-10 10:50:00,45.75,45.83,45.71,45.83,240100.0,32.7137,32.7709,32.6851,32.7709,240100.0
2013-01-10 10:55:00,45.83,45.84,45.78,45.78,325200.0,32.7709,32.7781,32.7352,32.7352,325200.0
2013-01-10 11:00:00,45.77,45.81,45.72,45.77,260400.0,32.728,32.7566,32.6923,32.728,260400.0
2013-01-10 11:05:00,45.77,45.8,45.73,45.79,191600.0,32.728,32.7495,32.6994,32.7423,191600.0
2013-01-10 11:10:00,45.79,45.81,45.71,45.72,216300.0,32.7423,32.7566,32.6851,32.6923,216300.0
2013-01-10 11:15:00,45.72,45.79,45.71,45.79,189800.0,32.6923,32.7423,32.6851,32.7423,189800.0
2013-01-10 11:20:00,45.79,45.8,45.76,45.77,157900.0,32.7423,32.7495,32.7209,32.728,157900.0
2013-01-10 11:25:00,45.77,45.82,45.76,45.8,189300.0,32.728,32.7638,32.7209,32.7495,189300.0
2013-01-10 11:30:00,45.8,45.83,45.78,45.78,248800.0,32.7495,32.7709,32.7352,32.7352,248800.0
2013-01-10 11:35:00,45.77,45.81,45.74,45.74,113000.0,32.728,32.7566,32.7066,32.7066,113000.0
2013-01-10 11:40:00,45.75,45.78,45.71,45.76,245100.0,32.7137,32.7352,32.6851,32.7209,245100.0
2013-01-10 11:45:00,45.77,45.81,45.74,45.8,97900.0,32.728,32.7566,32.7066,32.7495,97900.0
2013-01-10 11:50:00,45.81,45.83,45.78,45.81,152400.0,32.7566,32.7709,32.7352,32.7566,152400.0
2013-01-10 11:55:00,45.81,45.85,45.78,45.83,165300.0,32.7566,32.7853,32.7352,32.7709,165300.0
2013-01-10 12:00:00,45.82,45.83,45.76,45.77,108200.0,32.7638,32.7709,32.7209,32.728,108200.0
2013-01-10 12:05:00,45.78,45.85,45.77,45.84,127700.0,32.7352,32.7853,32.728,32.7781,127700.0
2013-01-10 12:10:00,45.84,45.9,45.83,45.89,181800.0,32.7781,32.821,32.7709,32.8139,181800.0
2013-01-10 12:15:00,45.88,45.91,45.86,45.91,147600.0,32.8067,32.8282,32.7924,32.8282,147600.0
2013-01-10 12:20:00,45.91,45.92,45.86,45.88,179200.0,32.8282,32.8353,32.7924,32.8067,179200.0
2013-01-10 12:25:00,45.88,45.92,45.87,45.92,92800.0,32.8067,32.8353,32.7996,32.8353,92800.0
2013-01-10 12:30:00,45.91,45.93,45.87,45.9,154800.0,32.8282,32.8425,32.7996,32.821,154800.0
2013-01-10 12:35:00,45.9,45.92,45.87,45.91,113900.0,32.821,32.8353,32.7996,32.8282,113900.0
2013-01-10 12:40:00,45.92,45.94,45.88,45.91,160800.0,32.8353,32.8496,32.8067,32.8282,160800.0
2013-01-10 12:45:00,45.91,45.93,45.88,45.91,111200.0,32.8282,32.8425,32.8067,32.8282,111200.0
2013-01-10 12:50:00,45.92,45.92,45.86,45.88,138400.0,32.8353,32.8353,32.7924,32.8067,138400.0
2013-01-10 12:55:00,45.87,45.95,45.86,45.95,135700.0,32.7996,32.8568,32.7924,32.8568,135700.0
2013-01-10 13:00:00,45.95,45.95,45.88,45.89,129500.0,32.8568,32.8568,32.8067,32.8139,129500.0
2013-01-10 13:05:00,45.89,45.94,45.87,45.9,125700.0,32.8139,32.8496,32.7996,32.821,125700.0
2013-01-10 13:10:00,45.9,45.91,45.84,45.89,123400.0,32.821,32.8282,32.7781,32.8139,123400.0
2013-01-10 13:15:00,45.89,45.91,45.88,45.9,85200.0,32.8139,32.8282,32.8067,32.821,85200.0
2013-01-10 13:20:00,45.91,45.97,45.91,45.96,138300.0,32.8282,32.8711,32.8282,32.8639,138300.0
2013-01-10 13:25:00,45.95,45.96,45.92,45.95,100500.0,32.8568,32.8639,32.8353,32.8568,100500.0
2013-01-10 13:30:00,45.95,45.97,45.91,45.96,117200.0,32.8568,32.8711,32.8282,32.8639,117200.0
2013-01-10 13:35:00,45.96,45.96,45.91,45.92,83900.0,32.8639,32.8639,32.8282,32.8353,83900.0
2013-01-10 13:40:00,45.92,45.97,45.92,45.93,97100.0,32.8353,32.8711,32.8353,32.8425,97100.0
2013-01-10 13:45:00,45.92,45.94,45.89,45.94,115500.0,32.8353,32.8496,32.8139,32.8496,115500.0
2013-01-10 13:50:00,45.94,45.97,45.92,45.95,160200.0,32.8496,32.8711,32.8353,32.8568,160200.0
2013-01-10 13:55:00,45.95,46.01,45.94,45.99,360200.0,32.8568,32.8997,32.8496,32.8854,360200.0
2013-01-10 14:00:00,45.99,46.01,45.96,46.0,214300.0,32.8854,32.8997,32.8639,32.8925,214300.0
2013-01-10 14:05:00,46.0,46.05,46.0,46.04,193000.0,32.8925,32.9283,32.8925,32.9211,193000.0
2013-01-10 14:10:00,46.04,46.04,45.99,45.99,236400.0,32.9211,32.9211,32.8854,32.8854,236400.0
2013-01-10 14:15:00,46.0,46.02,45.98,46.01,179500.0,32.8925,32.9068,32.8782,32.8997,179500.0
2013-01-10 14:20:00,46.01,46.03,45.97,45.98,117700.0,32.8997,32.914,32.8711,32.8782,117700.0
2013-01-10 14:25:00,45.98,45.99,45.91,45.95,175300.0,32.8782,32.8854,32.8282,32.8568,175300.0
2013-01-10 14:30:00,45.95,45.98,45.93,45.97,106400.0,32.8568,32.8782,32.8425,32.8711,106400.0
2013-01-10 14:35:00,45.96,45.98,45.94,45.95,117200.0,32.8639,32.8782,32.8496,32.8568,117200.0
2013-01-10 14:40:00,45.94,46.0,45.94,46.0,152700.0,32.8496,32.8925,32.8496,32.8925,152700.0
2013-01-10 14:45:00,45.99,46.01,45.98,46.0,293800.0,32.8854,32.8997,32.8782,32.8925,293800.0
2013-01-10 14:50:00,46.0,46.05,45.99,46.02,330600.0,32.8925,32.9283,32.8854,32.9068,330600.0
2013-01-10 14:55:00,46.02,46.07,46.0,46.05,324500.0,32.9068,32.9426,32.8925,32.9283,324500.0
2013-01-10 15:00:00,46.06,46.09,46.04,46.09,238100.0,32.9354,32.9569,32.9211,32.9569,238100.0
2013-01-10 15:05:00,46.09,46.09,46.05,46.08,183400.0,32.9569,32.9569,32.9283,32.9497,183400.0
2013-01-10 15:10:00,46.08,46.08,46.03,46.04,262900.0,32.9497,32.9497,32.914,32.9211,262900.0
2013-01-10 15:15:00,46.04,46.05,46.0,46.02,158600.0,32.9211,32.9283,32.8925,32.9068,158600.0
2013-01-10 15:20:00,46.02,46.05,46.01,46.03,227000.0,32.9068,32.9283,32.8997,32.914,227000.0
2013-01-10 15:25:00,46.04,46.06,46.0,46.04,262300.0,32.9211,32.9354,32.8925,32.9211,262300.0
2013-01-10 15:30:00,46.04,46.09,46.04,46.08,233000.0,32.9211,32.9569,32.9211,32.9497,233000.0
2013-01-10 15:35:00,46.08,46.15,46.08,46.09,513600.0,32.9497,32.9998,32.9497,32.9569,513600.0
2013-01-10 15:40:00,46.09,46.13,46.07,46.09,321600.0,32.9569,32.9855,32.9426,32.9569,321600.0
2013-01-10 15:45:00,46.11,46.13,46.08,46.12,574800.0,32.9712,32.9855,32.9497,32.9783,574800.0
2013-01-10 15:50:00,46.11,46.15,46.1,46.14,546800.0,32.9712,32.9998,32.964,32.9926,546800.0
2013-01-10 15:55:00,46.14,46.16,46.09,46.15,1737500.0,32.9926,33.0069,32.9569,32.9998,1737500.0
2013-01-11 09:30:00,45.97,46.0,45.8,45.94,473300.0,32.8711,32.8925,32.7495,32.8496,473300.0
2013-01-11 09:35:00,45.93,45.97,45.76,45.79,680400.0,32.8425,32.8711,32.7209,32.7423,680400.0
2013-01-11 09:40:00,45.8,45.87,45.73,45.87,678100.0,32.7495,32.7996,32.6994,32.7996,678100.0
2013-01-11 09:45:00,45.87,45.9,45.74,45.78,357100.0,32.7996,32.821,32.7066,32.7352,357100.0
2013-01-11 09:50:00,45.78,45.79,45.66,45.68,302700.0,32.7352,32.7423,32.6494,32.6637,302700.0
2013-01-11 09:55:00,45.68,45.69,45.58,45.66,391300.0,32.6637,32.6708,32.5922,32.6494,391300.0
2013-01-11 10:00:00,45.65,45.68,45.56,45.58,347300.0,32.6422,32.6637,32.5779,32.5922,347300.0
2013-01-11 10:05:00,45.58,45.61,45.47,45.54,898900.0,32.5922,32.6136,32.5135,32.5636,898900.0
2013-01-11 10:10:00,45.54,45.61,45.53,45.54,223500.0,32.5636,32.6136,32.5564,32.5636,223500.0
2013-01-11 10:15:00,45.54,45.56,45.51,45.54,377400.0,32.5636,32.5779,32.5421,32.5636,377400.0
2013-01-11 10:20:00,45.54,45.6,45.53,45.6,377900.0,32.5636,32.6065,32.5564,32.6065,377900.0
2013-01-11 10:25:00,45.59,45.6,45.55,45.59,244700.0,32.5993,32.6065,32.5707,32.5993,244700.0
2013-01-11 10:30:00,45.59,45.63,45.47,45.51,324500.0,32.5993,32.6279,32.5135,32.5421,324500.0
2013-01-11 10:35:00,45.51,45.61,45.51,45.61,168900.0,32.5421,32.6136,32.5421,32.6136,168900.0
2013-01-11 10:40:00,45.6,45.72,45.58,45.72,444100.0,32.6065,32.6923,32.5922,32.6923,444100.0
2013-01-11 10:45:00,45.72,45.75,45.69,45.72,338300.0,32.6923,32.7137,32.6708,32.6923,338300.0
2013-01-11 10:50:00,45.72,45.74,45.68,45.72,239400.0,32.6923,32.7066,32.6637,32.6923,239400.0
2013-01-11 10:55:00,45.72,45.77,45.67,45.76,239400.0,32.6923,32.728,32.6565,32.7209,239400.0
2013-01-11 11:00:00,45.76,45.87,45.76,45.87,242200.0,32.7209,32.7996,32.7209,32.7996,242200.0
2013-01-11 11:05:00,45.87,45.92,45.83,45.85,331500.0,32.7996,32.8353,32.7709,32.7853,331500.0
2013-01-11 11:10:00,45.86,45.91,45.85,45.86,150800.0,32.7924,32.8282,32.7853,32.7924,150800.0
2013-01-11 11:15:00,45.86,45.87,45.81,45.84,199000.0,32.7924,32.7996,32.7566,32.7781,199000.0
2013-01-11 11:20:00,45.84,45.93,45.84,45.91,224100.0,32.7781,32.8425,32.7781,32.8282,224100.0
2013-01-11 11:25:00,45.91,45.98,45.91,45.91,239200.0,32.8282,32.8782,32.8282,32.8282,239200.0
2013-01-11 11:30:00,45.91,45.97,45.9,45.97,131500.0,32.8282,32.8711,32.821,32.8711,131500.0
2013-01-11 11:35:00,45.96,45.98,45.93,45.96,182600.0,32.8639,32.8782,32.8425,32.8639,182600.0
2013-01-11 11:40:00,45.97,45.98,45.95,45.98,112700.0,32.8711,32.8782,32.8568,32.8782,112700.0
2013-01-11 11:45:00,45.97,45.98,45.93,45.94,153700.0,32.8711,32.8782,32.8425,32.8496,153700.0
2013-01-11 11:50:00,45.94,46.0,45.93,46.0,236600.0,32.8496,32.8925,32.8425,32.8925,236600.0
2013-01-11 11:55:00,45.99,46.06,45.99,46.04,240500.0,32.8854,32.9354,32.8854,32.9211,240500.0
2013-01-11 12:00:00,46.04,46.06,45.97,46.02,230900.0,32.9211,32.9354,32.8711,32.9068,230900.0
2013-01-11 12:05:00,46.02,46.09,46.01,46.08,214900.0,32.9068,32.9569,32.8997,32.9497,214900.0
2013-01-11 12:10:00,46.08,46.11,46.02,46.04,228500.0,32.9497,32.9712,32.9068,32.9211,228500.0
2013-01-11 12:15:00,46.04,46.05,46.0,46.04,113800.0,32.9211,32.9283,32.8925,32.9211,113800.0
2013-01-11 12:20:00,46.03,46.04,46.0,46.04,90700.0,32.914,32.9211,32.8925,32.9211,90700.0
2013-01-11 12:25:00,46.04,46.05,46.01,46.04,73400.0,32.9211,32.9283,32.8997,32.9211,73400.0
2013-01-11 12:30:00,46.03,46.04,45.94,45.97,221800.0,32.914,32.9211,32.8496,32.8711,221800.0
2013-01-11 12:35:00,45.97,46.01,45.96,45.98,111400.0,32.8711,32.8997,32.8639,32.8782,111400.0
2013-01-11 12:40:00,45.98,45.99,45.93,45.95,103800.0,32.8782,32.8854,32.8425,32.8568,103800.0
2013-01-11 12:45:00,45.95,45.95,45.92,45.93,73900.0,32.8568,32.8568,32.8353,32.8425,73900.0
2013-01-11 12:50:00,45.94,45.99,45.93,45.94,117500.0,32.8496,32.8854,32.8425,32.8496,117500.0
2013-01-11 12:55:00,45.94,45.98,45.93,45.95,79200.0,32.8496,32.8782,32.8425,32.8568,79200.0
2013-01-11 13:00:00,45.95,45.99,45.95,45.95,74300.0,32.8568,32.8854,32.8568,32.8568,74300.0
2013-01-11 13:05:00,45.95,46.0,45.95,46.0,83700.0,32.8568,32.8925,32.8568,32.8925,83700.0
2013-01-11 13:10:00,46.0,46.0,45.94,45.94,111400.0,32.8925,32.8925,32.8496,32.8496,111400.0
2013-01-11 13:15:00,45.95,45.95,45.91,45.93,122800.0,32.8568,32.8568,32.8282,32.8425,122800.0
2013-01-11 13:20:00,45.93,45.93,45.88,45.92,113300.0,32.8425,32.8425,32.8067,32.8353,113300.0
2013-01-11 13:25:00,45.91,45.92,45.87,45.91,101500.0,32.8282,32.8353,32.7996,32.8282,101500.0
2013-01-11 13:30:00,45.9,45.97,45.9,45.96,142100.0,32.821,32.8711,32.821,32.8639,142100.0
2013-01-11 13:35:00,45.96,45.98,45.93,45.96,125600.0,32.8639,32.8782,32.8425,32.8639,125600.0
2013-01-11 13:40:00,45.96,45.98,45.89,45.92,137300.0,32.8639,32.8782,32.8139,32.8353,137300.0
2013-01-11 13:45:00,45.92,45.93,45.83,45.83,329500.0,32.8353,32.8425,32.7709,32.7709,329500.0
2013-01-11 13:50:00,45.84,45.85,45.8,45.84,114400.0,32.7781,32.7853,32.7495,32.7781,114400.0
2013-01-11 13:55:00,45.85,45.86,45.83,45.86,123700.0,32.7853,32.7924,32.7709,32.7924,123700.0
2013-01-11 14:00:00,45.86,45.92,45.85,45.89,163100.0,32.7924,32.8353,32.7853,32.8139,163100.0
2013-01-11 14:05:00,45.9,45.95,45.88,45.94,241100.0,32.821,32.8568,32.8067,32.8496,241100.0
2013-01-11 14:10:00,45.93,45.95,45.87,45.94,314900.0,32.8425,32.8568,32.7996,32.8496,314900.0
2013-01-11 14:15:00,45.94,45.97,45.94,45.96,98300.0,32.8496,32.8711,32.8496,32.8639,98300.0
2013-01-11 14:20:00,45.96,45.96,45.91,45.95,106800.0,32.8639,32.8639,32.8282,32.8568,106800.0
2013-01-11 14:25:00,45.96,45.97,45.95,45.97,101900.0,32.8639,32.8711,32.8568,32.8711,101900.0
2013-01-11 14:30:00,45.97,45.97,45.95,45.96,113700.0,32.8711,32.8711,32.8568,32.8639,113700.0
2013-01-11 14:35:00,45.96,45.96,45.94,45.94,119200.0,32.8639,32.8639,32.8496,32.8496,119200.0
2013-01-11 14:40:00,45.95,45.95,45.89,45.89,127600.0,32.8568,32.8568,32.8139,32.8139,127600.0
2013-01-11 14:45:00,45.9,45.91,45.88,45.88,118000.0,32.821,32.8282,32.8067,32.8067,118000.0
2013-01-11 14:50:00,45.88,45.91,45.86,45.91,111700.0,32.8067,32.8282,32.7924,32.8282,111700.0
2013-01-11 14:55:00,45.91,45.93,45.9,45.92,144900.0,32.8282,32.8425,32.821,32.8353,144900.0
2013-01-11 15:00:00,45.91,45.92,45.87,45.89,123800.0,32.8282,32.8353,32.7996,32.8139,123800.0
2013-01-11 15:05:00,45.89,45.92,45.88,45.9,225300.0,32.8139,32.8353,32.8067,32.821,225300.0
2013-01-11 15:10:00,45.9,45.91,45.87,45.9,138300.0,32.821,32.8282,32.7996,32.821,138300.0
2013-01-11 15:15:00,45.9,45.94,45.89,45.93,139800.0,32.821,32.8496,32.8139,32.8425,139800.0
2013-01-11 15:20:00,45.92,45.99,45.92,45.96,209200.0,32.8353,32.8854,32.8353,32.8639,209200.0
2013-01-11 15:25:00,45.97,46.0,45.96,46.0,112200.0,32.8711,32.8925,32.8639,32.8925,112200.0
2013-01-11 15:30:00,46.0,46.0,45.99,46.0,139900.0,32.8925,32.8925,32.8854,32.8925,139900.0
2013-01-11 15:35:00,45.99,46.04,45.99,46.01,326100.0,32.8854,32.9211,32.8854,32.8997,326100.0
2013-01-11 15:40:00,46.01,46.1,46.0,46.1,284900.0,32.8997,32.964,32.8925,32.964,284900.0
2013-01-11 15:45:00,46.1,46.13,46.07,46.09,551700.0,32.964,32.9855,32.9426,32.9569,551700.0
2013-01-11 15:50:00,46.1,46.15,46.1,46.14,490700.0,32.964,32.9998,32.964,32.9926,490700.0
2013-01-11 15:55:00,46.14,46.14,46.09,46.13,805200.0,32.9926,32.9926,32.9569,32.9855,805200.0
2013-01-14 09:30:00,45.89,46.18,45.86,45.86,730700.0,32.8139,33.0212,32.7924,32.7924,730700.0
2013-01-14 09:35:00,45.85,45.94,45.7,45.77,442000.0,32.7853,32.8496,32.678,32.728,442000.0
2013-01-14 09:40:00,45.77,45.81,45.67,45.73,394100.0,32.728,32.7566,32.6565,32.6994,394100.0
2013-01-14 09:45:00,45.72,45.78,45.56,45.61,602600.0,32.6923,32.7352,32.5779,32.6136,602600.0
2013-01-14 09:50:00,45.61,45.65,45.55,45.59,522100.0,32.6136,32.6422,32.5707,32.5993,522100.0
2013-01-14 09:55:00,45.58,45.66,45.54,45.54,489800.0,32.5922,32.6494,32.5636,32.5636,489800.0
2013-01-14 10:00:00,45.54,45.57,45.48,45.55,346600.0,32.5636,32.585,32.5207,32.5707,346600.0
2013-01-14 10:05:00,45.54,45.64,45.52,45.57,258100.0,32.5636,32.6351,32.5493,32.585,258100.0
2013-01-14 10:10:00,45.57,45.67,45.54,45.63,244300.0,32.585,32.6565,32.5636,32.6279,244300.0
2013-01-14 10:15:00,45.64,45.72,45.63,45.67,202500.0,32.6351,32.6923,32.6279,32.6565,202500.0
2013-01-14 10:20:00,45.66,45.67,45.6,45.61,136900.0,32.6494,32.6565,32.6065,32.6136,136900.0
2013-01-14 10:25:00,45.61,45.63,45.58,45.61,249800.0,32.6136,32.6279,32.5922,32.6136,249800.0
2013-01-14 10:30:00,45.62,45.64,45.56,45.62,364400.0,32.6208,32.6351,32.5779,32.6208,364400.0
2013-01-14 10:35:00,45.62,45.71,45.61,45.7,195900.0,32.6208,32.6851,32.6136,32.678,195900.0
2013-01-14 10:40:00,45.7,45.76,45.7,45.74,245300.0,32.678,32.7209,32.678,32.7066,245300.0
2013-01-14 10:45:00,45.73,45.74,45.71,45.73,200600.0,32.6994,32.7066,32.6851,32.6994,200600.0
2013-01-14 10:50:00,45.72,45.78,45.7,45.78,235000.0,32.6923,32.7352,32.678,32.7352,235000.0
2013-01-14 10:55:00,45.78,45.89,45.78,45.89,178500.0,32.7352,32.8139,32.7352,32.8139,178500.0
2013-01-14 11:00:00,45.9,45.93,45.87,45.9,130000.0,32.821,32.8425,32.7996,32.821,130000.0
2013-01-14 11:05:00,45.9,45.91,45.85,45.89,121600.0,32.821,32.8282,32.7853,32.8139,121600.0
2013-01-14 11:10:00,45.89,45.92,45.86,45.89,105900.0,32.8139,32.8353,32.7924,32.8139,105900.0
2013-01-14 11:15:00,45.89,45.89,45.81,45.84,136400.0,32.8139,32.8139,32.7566,32.7781,136400.0
2013-01-14 11:20:00,45.84,45.85,45.78,45.79,217800.0,32.7781,32.7853,32.7352,32.7423,217800.0
2013-01-14 11:25:00,45.8,45.8,45.77,45.79,87700.0,32.7495,32.7495,32.728,32.7423,87700.0
2013-01-14 11:30:00,45.79,45.85,45.79,45.8,202200.0,32.7423,32.7853,32.7423,32.7495,202200.0
2013-01-14 11:35:00,45.81,45.82,45.74,45.75,119100.0,32.7566,32.7638,32.7066,32.7137,119100.0
2013-01-14 11:40:00,45.74,45.76,45.69,45.7,145300.0,32.7066,32.7209,32.6708,32.678,145300.0
2013-01-14 11:45:00,45.71,45.75,45.69,45.74,177900.0,32.6851,32.7137,32.6708,32.7066,177900.0
2013-01-14 11:50:00,45.73,45.78,45.65,45.65,317400.0,32.6994,32.7352,32.6422,32.6422,317400.0
2013-01-14 11:55:00,45.66,45.88,45.63,45.87,374300.0,32.6494,32.8067,32.6279,32.7996,374300.0
2013-01-14 12:00:00,45.87,45.94,45.87,45.91,150800.0,32.7996,32.8496,32.7996,32.8282,150800.0
2013-01-14 12:05:00,45.91,45.93,45.88,45.88,92100.0,32.8282,32.8425,32.8067,32.8067,92100.0
2013-01-14 12:10:00,45.89,45.91,45.84,45.88,87100.0,32.8139,32.8282,32.7781,32.8067,87100.0
2013-01-14 12:15:00,45.88,45.89,45.8,45.81,116000.0,32.8067,32.8139,32.7495,32.7566,116000.0
2013-01-14 12:20:00,45.81,45.85,45.8,45.83,111800.0,32.7566,32.7853,32.7495,32.7709,111800.0
2013-01-14 12:25:00,45.83,45.87,45.82,45.84,118100.0,32.7709,32.7996,32.7638,32.7781,118100.0
2013-01-14 12:30:00,45.84,45.88,45.83,45.88,111200.0,32.7781,32.8067,32.7709,32.8067,111200.0
2013-01-14 12:35:00,45.87,45.88,45.85,45.87,68900.0,32.7996,32.8067,32.7853,32.7996,68900.0
2013-01-14 12:40:00,45.87,45.88,45.85,45.87,71000.0,32.7996,32.8067,32.7853,32.7996,71000.0
2013-01-14 12:45:00,45.87,45.9,45.87,45.88,132000.0,32.7996,32.821,32.7996,32.8067,132000.0
2013-01-14 12:50:00,45.88,45.94,45.88,45.92,192400.0,32.8067,32.8496,32.8067,32.8353,192400.0
2013-01-14 12:55:00,45.92,45.93,45.89,45.92,114500.0,32.8353,32.8425,32.8139,32.8353,114500.0
2013-01-14 13:00:00,45.92,45.93,45.87,45.88,152300.0,32.8353,32.8425,32.7996,32.8067,152300.0
2013-01-14 13:05:00,45.88,45.91,45.87,45.89,62400.0,32.8067,32.8282,32.7996,32.8139,62400.0
2013-01-14 13:10:00,45.88,45.9,45.85,45.88,92100.0,32.8067,32.821,32.7853,32.8067,92100.0
2013-01-14 13:15:00,45.88,45.92,45.87,45.92,77800.0,32.8067,32.8353,32.7996,32.8353,77800.0
2013-01-14 13:20:00,45.91,45.93,45.88,45.9,98600.0,32.8282,32.8425,32.8067,32.821,98600.0
2013-01-14 13:25:00,45.91,45.91,45.87,45.88,74500.0,32.8282,32.8282,32.7996,32.8067,74500.0
2013-01-14 13:30:00,45.87,45.91,45.86,45.91,115100.0,32.7996,32.8282,32.7924,32.8282,115100.0
2013-01-14 13:35:00,45.91,45.91,45.87,45.9,114500.0,32.8282,32.8282,32.7996,32.821,114500.0
2013-01-14 13:40:00,45.9,45.91,45.89,45.89,52900.0,32.821,32.8282,32.8139,32.8139,52900.0
2013-01-14 13:45:00,45.9,45.91,45.87,45.91,63900.0,32.821,32.8282,32.7996,32.8282,63900.0
2013-01-14 13:50:00,45.9,45.9,45.86,45.88,67700.0,32.821,32.821,32.7924,32.8067,67700.0
2013-01-14 13:55:00,45.89,45.92,45.87,45.91,65100.0,32.8139,32.8353,32.7996,32.8282,65100.0
2013-01-14 14:00:00,45.91,45.97,45.89,45.97,200400.0,32.8282,32.8711,32.8139,32.8711,200400.0
2013-01-14 14:05:00,45.97,45.97,45.91,45.91,120500.0,32.8711,32.8711,32.8282,32.8282,120500.0
2013-01-14 14:10:00,45.91,45.93,45.89,45.9,72300.0,32.8282,32.8425,32.8139,32.821,72300.0
2013-01-14 14:15:00,45.9,45.91,45.88,45.88,108000.0,32.821,32.8282,32.8067,32.8067,108000.0
2013-01-14 14:20:00,45.89,45.89,45.86,45.87,86400.0,32.8139,32.8139,32.7924,32.7996,86400.0
2013-01-14 14:25:00,45.88,45.92,45.87,45.9,125400.0,32.8067,32.8353,32.7996,32.821,125400.0
2013-01-14 14:30:00,45.89,45.93,45.88,45.88,150700.0,32.8139,32.8425,32.8067,32.8067,150700.0
2013-01-14 14:35:00,45.89,45.91,45.88,45.89,107100.0,32.8139,32.8282,32.8067,32.8139,107100.0
2013-01-14 14:40:00,45.89,45.9,45.88,45.88,57500.0,32.8139,32.821,32.8067,32.8067,57500.0
2013-01-14 14:45:00,45.88,45.89,45.85,45.88,98900.0,32.8067,32.8139,32.7853,32.8067,98900.0
2013-01-14 14:50:00,45.88,45.9,45.87,45.9,83900.0,32.8067,32.821,32.7996,32.821,83900.0
2013-01-14 14:55:00,45.9,45.91,45.88,45.9,121000.0,32.821,32.8282,32.8067,32.821,121000.0
2013-01-14 15:00:00,45.89,45.93,45.89,45.91,134300.0,32.8139,32.8425,32.8139,32.8282,134300.0
2013-01-14 15:05:00,45.91,45.98,45.91,45.97,251400.0,32.8282,32.8782,32.8282,32.8711,251400.0
2013-01-14 15:10:00,45.98,45.98,45.96,45.96,123600.0,32.8782,32.8782,32.8639,32.8639,123600.0
2013-01-14 15:15:00,45.95,45.97,45.94,45.94,96800.0,32.8568,32.8711,32.8496,32.8496,96800.0
2013-01-14 15:20:00,45.95,45.98,45.94,45.98,177900.0,32.8568,32.8782,32.8496,32.8782,177900.0
2013-01-14 15:25:00,45.98,45.98,45.93,45.96,146600.0,32.8782,32.8782,32.8425,32.8639,146600.0
2013-01-14 15:30:00,45.96,45.96,45.91,45.91,200100.0,32.8639,32.8639,32.8282,32.8282,200100.0
2013-01-14 15:35:00,45.91,45.92,45.85,45.89,249900.0,32.8282,32.8353,32.7853,32.8139,249900.0
2013-01-14 15:40:00,45.89,45.96,45.88,45.94,255600.0,32.8139,32.8639,32.8067,32.8496,255600.0
2013-01-14 15:45:00,45.94,45.97,45.88,45.91,355700.0,32.8496,32.8711,32.8067,32.8282,355700.0
2013-01-14 15:50:00,45.91,45.92,45.85,45.9,485900.0,32.8282,32.8353,32.7853,32.821,485900.0
2013-01-14 15:55:00,45.9,45.97,45.87,45.9,1324400.0,32.821,32.8711,32.7996,32.821,1324400.0
2013-01-15 09:30:00,45.51,45.67,45.35,45.65,916600.0,32.5421,32.6565,32.4277,32.6422,916600.0
2013-01-15 09:35:00,45.66,45.92,45.65,45.91,847600.0,32.6494,32.8353,32.6422,32.8282,847600.0
2013-01-15 09:40:00,45.91,46.1,45.81,45.94,699600.0,32.8282,32.964,32.7566,32.8496,699600.0
2013-01-15 09:45:00,45.94,45.98,45.83,45.96,447700.0,32.8496,32.8782,32.7709,32.8639,447700.0
2013-01-15 09:50:00,45.97,45.97,45.8,45.87,371100.0,32.8711,32.8711,32.7495,32.7996,371100.0
2013-01-15 09:55:00,45.85,45.94,45.75,45.75,223100.0,32.7853,32.8496,32.7137,32.7137,223100.0
2013-01-15 10:00:00,45.76,45.94,45.73,45.93,425700.0,32.7209,32.8496,32.6994,32.8425,425700.0
2013-01-15 10:05:00,45.93,45.93,45.82,45.88,353900.0,32.8425,32.8425,32.7638,32.8067,353900.0
2013-01-15 10:10:00,45.88,45.94,45.82,45.89,356800.0,32.8067,32.8496,32.7638,32.8139,356800.0
2013-01-15 10:15:00,45.9,45.92,45.78,45.8,253000.0,32.821,32.8353,32.7352,32.7495,253000.0
2013-01-15 10:20:00,45.81,45.88,45.78,45.85,233900.0,32.7566,32.8067,32.7352,32.7853,233900.0
2013-01-15 10:25:00,45.85,45.86,45.72,45.74,237200.0,32.7853,32.7924,32.6923,32.7066,237200.0
2013-01-15 10:30:00,45.74,45.75,45.7,45.7,237800.0,32.7066,32.7137,32.678,32.678,237800.0
2013-01-15 10:35:00,45.7,45.75,45.62,45.73,292200.0,32.678,32.7137,32.6208,32.6994,292200.0
2013-01-15 10:40:00,45.73,45.75,45.7,45.74,286900.0,32.6994,32.7137,32.678,32.7066,286900.0
2013-01-15 10:45:00,45.74,45.8,45.74,45.78,228600.0,32.7066,32.7495,32.7066,32.7352,228600.0
2013-01-15 10:50:00,45.78,45.81,45.75,45.78,301100.0,32.7352,32.7566,32.7137,32.7352,301100.0
2013-01-15 10:55:00,45.78,45.8,45.76,45.79,146700.0,32.7352,32.7495,32.7209,32.7423,146700.0
2013-01-15 11:00:00,45.79,45.81,45.77,45.8,173700.0,32.7423,32.7566,32.728,32.7495,173700.0
2013-01-15 11:05:00,45.81,45.86,45.8,45.83,194800.0,32.7566,32.7924,32.7495,32.7709,194800.0
2013-01-15 11:10:00,45.84,45.85,45.8,45.82,124400.0,32.7781,32.7853,32.7495,32.7638,124400.0
2013-01-15 11:15:00,45.82,45.84,45.73,45.75,326100.0,32.7638,32.7781,32.6994,32.7137,326100.0
2013-01-15 11:20:00,45.74,45.82,45.73,45.82,180700.0,32.7066,32.7638,32.6994,32.7638,180700.0
2013-01-15 11:25:00,45.82,45.84,45.79,45.8,124300.0,32.7638,32.7781,32.7423,32.7495,124300.0
2013-01-15 11:30:00,45.8,45.9,45.8,45.88,313900.0,32.7495,32.821,32.7495,32.8067,313900.0
2013-01-15 11:35:00,45.88,45.95,45.88,45.94,318600.0,32.8067,32.8568,32.8067,32.8496,318600.0
2013-01-15 11:40:00,45.94,45.95,45.85,45.87,169900.0,32.8496,32.8568,32.7853,32.7996,169900.0
2013-01-15 11:45:00,45.87,45.92,45.85,45.88,230300.0,32.7996,32.8353,32.7853,32.8067,230300.0
2013-01-15 11:50:00,45.89,45.9,45.86,45.9,88900.0,32.8139,32.821,32.7924,32.821,88900.0
2013-01-15 11:55:00,45.9,45.93,45.87,45.93,489600.0,32.821,32.8425,32.7996,32.8425,489600.0
2013-01-15 12:00:00,45.93,45.93,45.87,45.89,283800.0,32.8425,32.8425,32.7996,32.8139,283800.0
2013-01-15 12:05:00,45.88,45.93,45.87,45.9,138600.0,32.8067,32.8425,32.7996,32.821,138600.0
2013-01-15 12:10:00,45.9,45.92,45.88,45.89,144500.0,32.821,32.8353,32.8067,32.8139,144500.0
2013-01-15 12:15:00,45.89,45.9,45.86,45.9,90500.0,32.8139,32.821,32.7924,32.821,90500.0
2013-01-15 12:20:00,45.9,45.92,45.87,45.9,247800.0,32.821,32.8353,32.7996,32.821,247800.0
2013-01-15 12:25:00,45.9,45.95,45.9,45.95,128900.0,32.821,32.8568,32.821,32.8568,128900.0
2013-01-15 12:30:00,45.95,46.02,45.94,46.0,408700.0,32.8568,32.9068,32.8496,32.8925,408700.0
2013-01-15 12:35:00,46.0,46.04,45.94,46.03,263500.0,32.8925,32.9211,32.8496,32.914,263500.0
2013-01-15 12:40:00,46.03,46.15,46.02,46.15,412000.0,32.914,32.9998,32.9068,32.9998,412000.0
2013-01-15 12:45:00,46.14,46.18,46.02,46.08,439700.0,32.9926,33.0212,32.9068,32.9497,439700.0
2013-01-15 12:50:00,46.07,46.08,45.99,46.02,144100.0,32.9426,32.9497,32.8854,32.9068,144100.0
2013-01-15 12:55:00,46.01,46.02,45.95,45.96,129600.0,32.8997,32.9068,32.8568,32.8639,129600.0
2013-01-15 13:00:00,45.96,46.0,45.96,45.99,85200.0,32.8639,32.8925,32.8639,32.8854,85200.0
2013-01-15 13:05:00,45.98,46.03,45.98,46.01,200500.0,32.8782,32.914,32.8782,32.8997,200500.0
2013-01-15 13:10:00,46.01,46.1,46.0,46.09,393900.0,32.8997,32.964,32.8925,32.9569,393900.0
2013-01-15 13:15:00,46.09,46.2,46.08,46.2,326200.0,32.9569,33.0355,32.9497,33.0355,326200.0
2013-01-15 13:20:00,46.2,46.2,46.09,46.1,205100.0,33.0355,33.0355,32.9569,32.964,205100.0
2013-01-15 13:25:00,46.1,46.16,46.06,46.11,182400.0,32.964,33.0069,32.9354,32.9712,182400.0
2013-01-15 13:30:00,46.11,46.11,46.04,46.07,176200.0,32.9712,32.9712,32.9211,32.9426,176200.0
2013-01-15 13:35:00,46.06,46.1,46.02,46.07,181100.0,32.9354,32.964,32.9068,32.9426,181100.0
2013-01-15 13:40:00,46.07,46.13,46.04,46.04,255800.0,32.9426,32.9855,32.9211,32.9211,255800.0
2013-01-15 13:45:00,46.04,46.12,46.04,46.04,173900.0,32.9211,32.9783,32.9211,32.9211,173900.0
2013-01-15 13:50:00,46.04,46.09,46.03,46.03,163600.0,32.9211,32.9569,32.914,32.914,163600.0
2013-01-15 13:55:00,46.03,46.05,45.95,46.0,308300.0,32.914,32.9283,32.8568,32.8925,308300.0
2013-01-15 14:00:00,45.99,46.1,45.96,46.09,343800.0,32.8854,32.964,32.8639,32.9569,343800.0
2013-01-15 14:05:00,46.1,46.14,46.05,46.13,336000.0,32.964,32.9926,32.9283,32.9855,336000.0
2013-01-15 14:10:00,46.13,46.13,46.05,46.11,255300.0,32.9855,32.9855,32.9283,32.9712,255300.0
2013-01-15 14:15:00,46.11,46.19,46.08,46.14,251000.0,32.9712,33.0284,32.9497,32.9926,251000.0
2013-01-15 14:20:00,46.13,46.19,46.12,46.15,265800.0,32.9855,33.0284,32.9783,32.9998,265800.0
2013-01-15 14:25:00,46.15,46.2,46.14,46.2,220100.0,32.9998,33.0355,32.9926,33.0355,220100.0
2013-01-15 14:30:00,46.2,46.3,46.18,46.2,581100.0,33.0355,33.107,33.0212,33.0355,581100.0
2013-01-15 14:35:00,46.2,46.24,46.18,46.23,299800.0,33.0355,33.0641,33.0212,33.057,299800.0
2013-01-15 14:40:00,46.23,46.33,46.23,46.32,345900.0,33.057,33.1285,33.057,33.1213,345900.0
2013-01-15 14:45:00,46.33,46.39,46.3,46.35,572700.0,33.1285,33.1714,33.107,33.1428,572700.0
2013-01-15 14:50:00,46.35,46.41,46.31,46.32,382200.0,33.1428,33.1857,33.1142,33.1213,382200.0
2013-01-15 14:55:00,46.32,46.36,46.27,46.35,280000.0,33.1213,33.1499,33.0856,33.1428,280000.0
2013-01-15 15:00:00,46.35,46.42,46.34,46.4,445200.0,33.1428,33.1928,33.1356,33.1785,445200.0
2013-01-15 15:05:00,46.39,46.45,46.39,46.45,335000.0,33.1714,33.2143,33.1714,33.2143,335000.0
2013-01-15 15:10:00,46.45,46.47,46.38,46.39,383700.0,33.2143,33.2286,33.1642,33.1714,383700.0
2013-01-15 15:15:00,46.4,46.4,46.27,46.33,533900.0,33.1785,33.1785,33.0856,33.1285,533900.0
2013-01-15 15:20:00,46.34,46.39,46.3,46.36,442000.0,33.1356,33.1714,33.107,33.1499,442000.0
2013-01-15 15:25:00,46.37,46.38,46.29,46.3,297100.0,33.1571,33.1642,33.0999,33.107,297100.0
2013-01-15 15:30:00,46.3,46.36,46.29,46.31,512900.0,33.107,33.1499,33.0999,33.1142,512900.0
2013-01-15 15:35:00,46.31,46.42,46.29,46.42,741800.0,33.1142,33.1928,33.0999,33.1928,741800.0
2013-01-15 15:40:00,46.41,46.44,46.39,46.43,417000.0,33.1857,33.2071,33.1714,33.2,417000.0
2013-01-15 15:45:00,46.44,46.45,46.35,46.42,820000.0,33.2071,33.2143,33.1428,33.1928,820000.0
2013-01-15 15:50:00,46.42,46.42,46.32,46.35,611600.0,33.1928,33.1928,33.1213,33.1428,611600.0
2013-01-15 15:55:00,46.35,46.45,46.34,46.34,1391700.0,33.1428,33.2143,33.1356,33.1356,1391700.0
2013-01-16 09:30:00,45.95,46.11,45.6,45.73,2627000.0,32.8568,32.9712,32.6065,32.6994,2627000.0
2013-01-16 09:35:00,45.73,46.21,45.73,46.06,2005100.0,32.6994,33.0427,32.6994,32.9354,2005100.0
2013-01-16 09:40:00,46.07,46.09,45.74,45.82,1035700.0,32.9426,32.9569,32.7066,32.7638,1035700.0
2013-01-16 09:45:00,45.82,45.9,45.66,45.67,1284200.0,32.7638,32.821,32.6494,32.6565,1284200.0
2013-01-16 09:50:00,45.67,45.77,45.67,45.68,757100.0,32.6565,32.728,32.6565,32.6637,757100.0
2013-01-16 09:55:00,45.68,45.7,45.57,45.6,1280000.0,32.6637,32.678,32.585,32.6065,1280000.0
2013-01-16 10:00:00,45.59,45.88,45.59,45.85,1225500.0,32.5993,32.8067,32.5993,32.7853,1225500.0
2013-01-16 10:05:00,45.86,46.01,45.82,46.0,877900.0,32.7924,32.8997,32.7638,32.8925,877900.0
2013-01-16 10:10:00,45.99,46.07,45.94,45.98,812300.0,32.8854,32.9426,32.8496,32.8782,812300.0
2013-01-16 10:15:00,45.98,46.05,45.89,46.04,563800.0,32.8782,32.9283,32.8139,32.9211,563800.0
2013-01-16 10:20:00,46.04,46.4,46.03,46.27,1226200.0,32.9211,33.1785,32.914,33.0856,1226200.0
2013-01-16 10:25:00,46.27,46.36,46.2,46.23,643900.0,33.0856,33.1499,33.0355,33.057,643900.0
2013-01-16 10:30:00,46.24,46.25,46.08,46.08,901700.0,33.0641,33.0713,32.9497,32.9497,901700.0
2013-01-16 10:35:00,46.09,46.15,46.02,46.13,313000.0,32.9569,32.9998,32.9068,32.9855,313000.0
2013-01-16 10:40:00,46.14,46.24,46.14,46.24,283200.0,32.9926,33.0641,32.9926,33.0641,283200.0
2013-01-16 10:45:00,46.24,46.48,46.23,46.45,1036100.0,33.0641,33.2357,33.057,33.2143,1036100.0
2013-01-16 10:50:00,46.45,46.47,46.36,46.36,586500.0,33.2143,33.2286,33.1499,33.1499,586500.0
2013-01-16 10:55:00,46.36,46.37,46.19,46.21,728100.0,33.1499,33.1571,33.0284,33.0427,728100.0
2013-01-16 11:00:00,46.21,46.33,46.17,46.33,366200.0,33.0427,33.1285,33.0141,33.1285,366200.0
2013-01-16 11:05:00,46.33,46.53,46.31,46.4,1047900.0,33.1285,33.2715,33.1142,33.1785,1047900.0
2013-01-16 11:10:00,46.4,46.44,46.4,46.41,367300.0,33.1785,33.2071,33.1785,33.1857,367300.0
2013-01-16 11:15:00,46.41,46.57,46.4,46.54,540100.0,33.1857,33.3001,33.1785,33.2786,540100.0
2013-01-16 11:20:00,46.54,46.68,46.53,46.56,566300.0,33.2786,33.3787,33.2715,33.2929,566300.0
2013-01-16 11:25:00,46.56,46.69,46.53,46.58,319900.0,33.2929,33.3859,33.2715,33.3072,319900.0
2013-01-16 11:30:00,46.58,46.58,46.5,46.5,244500.0,33.3072,33.3072,33.25,33.25,244500.0
2013-01-16 11:35:00,46.5,46.51,46.43,46.44,397000.0,33.25,33.2572,33.2,33.2071,397000.0
2013-01-16 11:40:00,46.44,46.45,46.39,46.41,523600.0,33.2071,33.2143,33.1714,33.1857,523600.0
2013-01-16 11:45:00,46.41,46.45,46.4,46.41,239200.0,33.1857,33.2143,33.1785,33.1857,239200.0
2013-01-16 11:50:00,46.41,46.42,46.34,46.34,392600.0,33.1857,33.1928,33.1356,33.1356,392600.0
2013-01-16 11:55:00,46.34,46.4,46.31,46.4,325600.0,33.1356,33.1785,33.1142,33.1785,325600.0
2013-01-16 12:00:00,46.4,46.45,46.39,46.42,207800.0,33.1785,33.2143,33.1714,33.1928,207800.0
2013-01-16 12:05:00,46.42,46.44,46.37,46.42,142500.0,33.1928,33.2071,33.1571,33.1928,142500.0
2013-01-16 12:10:00,46.42,46.46,46.4,46.41,171800.0,33.1928,33.2214,33.1785,33.1857,171800.0
2013-01-16 12:15:00,46.41,46.46,46.37,46.46,356300.0,33.1857,33.2214,33.1571,33.2214,356300.0
2013-01-16 12:20:00,46.45,46.5,46.45,46.48,193800.0,33.2143,33.25,33.2143,33.2357,193800.0
2013-01-16 12:25:00,46.48,46.54,46.47,46.51,164600.0,33.2357,33.2786,33.2286,33.2572,164600.0
2013-01-16 12:30:00,46.52,46.55,46.45,46.48,193200.0,33.2643,33.2858,33.2143,33.2357,193200.0
2013-01-16 12:35:00,46.49,46.55,46.45,46.46,167900.0,33.2429,33.2858,33.2143,33.2214,167900.0
2013-01-16 12:40:00,46.46,46.46,46.29,46.3,332900.0,33.2214,33.2214,33.0999,33.107,332900.0
2013-01-16 12:45:00,46.3,46.44,46.29,46.42,213000.0,33.107,33.2071,33.0999,33.1928,213000.0
2013-01-16 12:50:00,46.42,46.45,46.38,46.39,162900.0,33.1928,33.2143,33.1642,33.1714,162900.0
2013-01-16 12:55:00,46.38,46.4,46.35,46.39,101000.0,33.1642,33.1785,33.1428,33.1714,101000.0
2013-01-16 13:00:00,46.39,46.42,46.37,46.4,124800.0,33.1714,33.1928,33.1571,33.1785,124800.0
2013-01-16 13:05:00,46.4,46.45,46.39,46.44,89200.0,33.1785,33.2143,33.1714,33.2071,89200.0
2013-01-16 13:10:00,46.45,46.49,46.43,46.49,137700.0,33.2143,33.2429,33.2,33.2429,137700.0
2013-01-16 13:15:00,46.49,46.59,46.48,46.59,384200.0,33.2429,33.3144,33.2357,33.3144,384200.0
2013-01-16 13:20:00,46.58,46.62,46.52,46.55,327200.0,33.3072,33.3358,33.2643,33.2858,327200.0
2013-01-16 13:25:00,46.55,46.58,46.55,46.57,92400.0,33.2858,33.3072,33.2858,33.3001,92400.0
2013-01-16 13:30:00,46.58,46.59,46.51,46.54,164300.0,33.3072,33.3144,33.2572,33.2786,164300.0
2013-01-16 13:35:00,46.55,46.57,46.52,46.53,136800.0,33.2858,33.3001,33.2643,33.2715,136800.0
2013-01-16 13:40:00,46.53,46.56,46.52,46.53,150000.0,33.2715,33.2929,33.2643,33.2715,150000.0
2013-01-16 13:45:00,46.53,46.56,46.52,46.55,126800.0,33.2715,33.2929,33.2643,33.2858,126800.0
2013-01-16 13:50:00,46.56,46.58,46.53,46.54,119500.0,33.2929,33.3072,33.2715,33.2786,119500.0
2013-01-16 13:55:00,46.55,46.55,46.53,46.54,68800.0,33.2858,33.2858,33.2715,33.2786,68800.0
2013-01-16 14:00:00,46.54,46.6,46.54,46.59,148600.0,33.2786,33.3215,33.2786,33.3144,148600.0
2013-01-16 14:05:00,46.59,46.59,46.5,46.52,221900.0,33.3144,33.3144,33.25,33.2643,221900.0
2013-01-16 14:10:00,46.52,46.53,46.5,46.52,113200.0,33.2643,33.2715,33.25,33.2643,113200.0
2013-01-16 14:15:00,46.51,46.57,46.51,46.55,210900.0,33.2572,33.3001,33.2572,33.2858,210900.0
2013-01-16 14:20:00,46.56,46.6,46.55,46.56,169600.0,33.2929,33.3215,33.2858,33.2929,169600.0
2013-01-16 14:25:00,46.56,46.58,46.52,46.57,144000.0,33.2929,33.3072,33.2643,33.3001,144000.0
2013-01-16 14:30:00,46.57,46.63,46.54,46.63,168900.0,33.3001,33.343,33.2786,33.343,168900.0
2013-01-16 14:35:00,46.63,46.66,46.58,46.63,292600.0,33.343,33.3644,33.3072,33.343,292600.0
2013-01-16 14:40:00,46.63,46.64,46.56,46.58,173900.0,33.343,33.3501,33.2929,33.3072,173900.0
2013-01-16 14:45:00,46.58,46.62,46.55,46.58,186600.0,33.3072,33.3358,33.2858,33.3072,186600.0
2013-01-16 14:50:00,46.58,46.63,46.56,46.59,185000.0,33.3072,33.343,33.2929,33.3144,185000.0
2013-01-16 14:55:00,46.6,46.62,46.58,46.6,166900.0,33.3215,33.3358,33.3072,33.3215,166900.0
2013-01-16 15:00:00,46.59,46.6,46.55,46.59,184400.0,33.3144,33.3215,33.2858,33.3144,184400.0
2013-01-16 15:05:00,46.59,46.64,46.56,46.64,194300.0,33.3144,33.3501,33.2929,33.3501,194300.0
2013-01-16 15:10:00,46.62,46.65,46.61,46.63,154200.0,33.3358,33.3573,33.3287,33.343,154200.0
2013-01-16 15:15:00,46.64,46.64,46.61,46.63,150800.0,33.3501,33.3501,33.3287,33.343,150800.0
2013-01-16 15:20:00,46.62,46.64,46.59,46.63,390600.0,33.3358,33.3501,33.3144,33.343,390600.0
2013-01-16 15:25:00,46.63,46.67,46.6,46.62,486700.0,33.343,33.3716,33.3215,33.3358,486700.0
2013-01-16 15:30:00,46.61,46.65,46.6,46.63,600400.0,33.3287,33.3573,33.3215,33.343,600400.0
2013-01-16 15:35:00,46.63,46.73,46.62,46.72,734700.0,33.343,33.4145,33.3358,33.4073,734700.0
2013-01-16 15:40:00,46.72,46.74,46.69,46.71,436300.0,33.4073,33.4216,33.3859,33.4002,436300.0
2013-01-16 15:45:00,46.7,46.71,46.63,46.63,632300.0,33.393,33.4002,33.343,33.343,632300.0
2013-01-16 15:50:00,46.64,46.69,46.63,46.67,585600.0,33.3501,33.3859,33.343,33.3716,585600.0
2013-01-16 15:55:00,46.67,46.83,46.66,46.82,2200600.0,33.3716,33.486,33.3644,33.4789,2200600.0
2013-01-17 09:30:00,46.39,46.65,46.37,46.62,2973900.0,33.1714,33.3573,33.1571,33.3358,2973900.0
2013-01-17 09:35:00,46.61,46.63,46.43,46.48,1051000.0,33.3287,33.343,33.2,33.2357,1051000.0
2013-01-17 09:40:00,46.49,46.53,46.34,46.37,1107800.0,33.2429,33.2715,33.1356,33.1571,1107800.0
2013-01-17 09:45:00,46.37,46.58,46.35,46.55,1127200.0,33.1571,33.3072,33.1428,33.2858,1127200.0
2013-01-17 09:50:00,46.55,46.63,46.52,46.55,835800.0,33.2858,33.343,33.2643,33.2858,835800.0
2013-01-17 09:55:00,46.56,46.64,46.51,46.61,859700.0,33.2929,33.3501,33.2572,33.3287,859700.0
2013-01-17 10:00:00,46.62,46.7,46.49,46.52,949800.0,33.3358,33.393,33.2429,33.2643,949800.0
2013-01-17 10:05:00,46.52,46.72,46.52,46.71,854400.0,33.2643,33.4073,33.2643,33.4002,854400.0
2013-01-17 10:10:00,46.71,46.82,46.68,46.81,1307900.0,33.4002,33.4789,33.3787,33.4717,1307900.0
2013-01-17 10:15:00,46.82,46.87,46.65,46.66,1023800.0,33.4789,33.5146,33.3573,33.3644,1023800.0
2013-01-17 10:20:00,46.66,46.72,46.62,46.63,384500.0,33.3644,33.4073,33.3358,33.343,384500.0
2013-01-17 10:25:00,46.62,46.72,46.61,46.65,314900.0,33.3358,33.4073,33.3287,33.3573,314900.0
2013-01-17 10:30:00,46.65,46.65,46.58,46.63,329400.0,33.3573,33.3573,33.3072,33.343,329400.0
2013-01-17 10:35:00,46.63,46.67,46.63,46.64,359100.0,33.343,33.3716,33.343,33.3501,359100.0
2013-01-17 10:40:00,46.64,46.68,46.55,46.67,362100.0,33.3501,33.3787,33.2858,33.3716,362100.0
2013-01-17 10:45:00,46.67,46.67,46.58,46.59,293000.0,33.3716,33.3716,33.3072,33.3144,293000.0
2013-01-17 10:50:00,46.59,46.63,46.51,46.55,350100.0,33.3144,33.343,33.2572,33.2858,350100.0
2013-01-17 10:55:00,46.55,46.56,46.45,46.46,382200.0,33.2858,33.2929,33.2143,33.2214,382200.0
2013-01-17 11:00:00,46.46,46.56,46.45,46.55,352800.0,33.2214,33.2929,33.2143,33.2858,352800.0
2013-01-17 11:05:00,46.55,46.56,46.52,46.53,367900.0,33.2858,33.2929,33.2643,33.2715,367900.0
2013-01-17 11:10:00,46.53,46.55,46.51,46.52,238800.0,33.2715,33.2858,33.2572,33.2643,238800.0
2013-01-17 11:15:00,46.52,46.53,46.47,46.49,381700.0,33.2643,33.2715,33.2286,33.2429,381700.0
2013-01-17 11:20:00,46.49,46.52,46.41,46.41,195700.0,33.2429,33.2643,33.1857,33.1857,195700.0
2013-01-17 11:25:00,46.41,46.48,46.4,46.45,285400.0,33.1857,33.2357,33.1785,33.2143,285400.0
2013-01-17 11:30:00,46.45,46.5,46.45,46.5,293000.0,33.2143,33.25,33.2143,33.25,293000.0
2013-01-17 11:35:00,46.5,46.53,46.45,46.45,324900.0,33.25,33.2715,33.2143,33.2143,324900.0
2013-01-17 11:40:00,46.46,46.46,46.4,46.43,293000.0,33.2214,33.2214,33.1785,33.2,293000.0
2013-01-17 11:45:00,46.43,46.45,46.37,46.4,481000.0,33.2,33.2143,33.1571,33.1785,481000.0
2013-01-17 11:50:00,46.41,46.43,46.35,46.35,529300.0,33.1857,33.2,33.1428,33.1428,529300.0
2013-01-17 11:55:00,46.35,46.37,46.29,46.3,400900.0,33.1428,33.1571,33.0999,33.107,400900.0
2013-01-17 12:00:00,46.3,46.39,46.3,46.36,210500.0,33.107,33.1714,33.107,33.1499,210500.0
2013-01-17 12:05:00,46.36,46.4,46.34,46.38,274600.0,33.1499,33.1785,33.1356,33.1642,274600.0
2013-01-17 12:10:00,46.38,46.4,46.36,46.37,245400.0,33.1642,33.1785,33.1499,33.1571,245400.0
2013-01-17 12:15:00,46.37,46.42,46.37,46.4,340500.0,33.1571,33.1928,33.1571,33.1785,340500.0
2013-01-17 12:20:00,46.4,46.42,46.37,46.4,193900.0,33.1785,33.1928,33.1571,33.1785,193900.0
2013-01-17 12:25:00,46.4,46.44,46.38,46.43,219100.0,33.1785,33.2071,33.1642,33.2,219100.0
2013-01-17 12:30:00,46.43,46.43,46.38,46.4,165700.0,33.2,33.2,33.1642,33.1785,165700.0
2013-01-17 12:35:00,46.41,46.43,46.4,46.42,202000.0,33.1857,33.2,33.1785,33.1928,202000.0
2013-01-17 12:40:00,46.42,46.5,46.4,46.49,490900.0,33.1928,33.25,33.1785,33.2429,490900.0
2013-01-17 12:45:00,46.49,46.51,46.41,46.42,254000.0,33.2429,33.2572,33.1857,33.1928,254000.0
2013-01-17 12:50:00,46.41,46.46,46.4,46.45,109400.0,33.1857,33.2214,33.1785,33.2143,109400.0
2013-01-17 12:55:00,46.44,46.45,46.41,46.44,126900.0,33.2071,33.2143,33.1857,33.2071,126900.0
2013-01-17 13:00:00,46.45,46.48,46.44,46.45,148300.0,33.2143,33.2357,33.2071,33.2143,148300.0
2013-01-17 13:05:00,46.45,46.46,46.36,46.39,346600.0,33.2143,33.2214,33.1499,33.1714,346600.0
2013-01-17 13:10:00,46.4,46.44,46.37,46.41,187000.0,33.1785,33.2071,33.1571,33.1857,187000.0
2013-01-17 13:15:00,46.41,46.43,46.37,46.4,154200.0,33.1857,33.2,33.1571,33.1785,154200.0
2013-01-17 13:20:00,46.4,46.43,46.36,46.39,225100.0,33.1785,33.2,33.1499,33.1714,225100.0
2013-01-17 13:25:00,46.4,46.43,46.34,46.37,346900.0,33.1785,33.2,33.1356,33.1571,346900.0
2013-01-17 13:30:00,46.36,46.41,46.34,46.4,181000.0,33.1499,33.1857,33.1356,33.1785,181000.0
2013-01-17 13:35:00,46.41,46.49,46.4,46.47,219500.0,33.1857,33.2429,33.1785,33.2286,219500.0
2013-01-17 13:40:00,46.47,46.49,46.46,46.48,169900.0,33.2286,33.2429,33.2214,33.2357,169900.0
2013-01-17 13:45:00,46.48,46.5,46.46,46.47,223300.0,33.2357,33.25,33.2214,33.2286,223300.0
2013-01-17 13:50:00,46.47,46.57,46.47,46.57,448500.0,33.2286,33.3001,33.2286,33.3001,448500.0
2013-01-17 13:55:00,46.57,46.62,46.55,46.62,316000.0,33.3001,33.3358,33.2858,33.3358,316000.0
2013-01-17 14:00:00,46.62,46.65,46.61,46.61,326300.0,33.3358,33.3573,33.3287,33.3287,326300.0
2013-01-17 14:05:00,46.61,46.62,46.51,46.52,239500.0,33.3287,33.3358,33.2572,33.2643,239500.0
2013-01-17 14:10:00,46.51,46.62,46.49,46.61,385900.0,33.2572,33.3358,33.2429,33.3287,385900.0
2013-01-17 14:15:00,46.6,46.63,46.59,46.6,166500.0,33.3215,33.343,33.3144,33.3215,166500.0
2013-01-17 14:20:00,46.61,46.61,46.52,46.53,213500.0,33.3287,33.3287,33.2643,33.2715,213500.0
2013-01-17 14:25:00,46.52,46.54,46.5,46.52,195600.0,33.2643,33.2786,33.25,33.2643,195600.0
2013-01-17 14:30:00,46.51,46.6,46.51,46.59,416200.0,33.2572,33.3215,33.2572,33.3144,416200.0
2013-01-17 14:35:00,46.59,46.6,46.53,46.59,224200.0,33.3144,33.3215,33.2715,33.3144,224200.0
2013-01-17 14:40:00,46.59,46.66,46.59,46.59,338700.0,33.3144,33.3644,33.3144,33.3144,338700.0
2013-01-17 14:45:00,46.6,46.6,46.52,46.57,262700.0,33.3215,33.3215,33.2643,33.3001,262700.0
2013-01-17 14:50:00,46.56,46.59,46.55,46.55,206900.0,33.2929,33.3144,33.2858,33.2858,206900.0
2013-01-17 14:55:00,46.55,46.57,46.54,46.57,230500.0,33.2858,33.3001,33.2786,33.3001,230500.0
2013-01-17 15:00:00,46.57,46.6,46.54,46.59,242100.0,33.3001,33.3215,33.2786,33.3144,242100.0
2013-01-17 15:05:00,46.59,46.65,46.59,46.62,290700.0,33.3144,33.3573,33.3144,33.3358,290700.0
2013-01-17 15:10:00,46.62,46.72,46.62,46.68,488400.0,33.3358,33.4073,33.3358,33.3787,488400.0
2013-01-17 15:15:00,46.68,46.7,46.62,46.62,295500.0,33.3787,33.393,33.3358,33.3358,295500.0
2013-01-17 15:20:00,46.62,46.63,46.51,46.51,410200.0,33.3358,33.343,33.2572,33.2572,410200.0
2013-01-17 15:25:00,46.5,46.56,46.47,46.52,562000.0,33.25,33.2929,33.2286,33.2643,562000.0
2013-01-17 15:30:00,46.52,46.55,46.5,46.52,618700.0,33.2643,33.2858,33.25,33.2643,618700.0
2013-01-17 15:35:00,46.53,46.53,46.48,46.5,428900.0,33.2715,33.2715,33.2357,33.25,428900.0
2013-01-17 15:40:00,46.49,46.54,46.48,46.53,451200.0,33.2429,33.2786,33.2357,33.2715,451200.0
2013-01-17 15:45:00,46.53,46.53,46.49,46.51,638500.0,33.2715,33.2715,33.2429,33.2572,638500.0
2013-01-17 15:50:00,46.51,46.53,46.48,46.5,820600.0,33.2572,33.2715,33.2357,33.25,820600.0
2013-01-17 15:55:00,46.5,46.51,46.44,46.45,1476200.0,33.25,33.2572,33.2071,33.2143,1476200.0
2013-01-18 09:30:00,46.36,46.6,46.35,46.47,3757200.0,33.1499,33.3215,33.1428,33.2286,3757200.0
2013-01-18 09:35:00,46.47,46.5,46.18,46.29,634100.0,33.2286,33.25,33.0212,33.0999,634100.0
2013-01-18 09:40:00,46.28,46.34,46.22,46.24,528100.0,33.0927,33.1356,33.0498,33.0641,528100.0
2013-01-18 09:45:00,46.24,46.42,46.22,46.39,417300.0,33.0641,33.1928,33.0498,33.1714,417300.0
2013-01-18 09:50:00,46.39,46.43,46.29,46.35,499700.0,33.1714,33.2,33.0999,33.1428,499700.0
2013-01-18 09:55:00,46.33,46.48,46.32,46.48,528100.0,33.1285,33.2357,33.1213,33.2357,528100.0
2013-01-18 10:00:00,46.47,46.5,46.34,46.34,458400.0,33.2286,33.25,33.1356,33.1356,458400.0
2013-01-18 10:05:00,46.35,46.54,46.34,46.53,466400.0,33.1428,33.2786,33.1356,33.2715,466400.0
2013-01-18 10:10:00,46.52,46.59,46.51,46.56,428300.0,33.2643,33.3144,33.2572,33.2929,428300.0
2013-01-18 10:15:00,46.57,46.6,46.53,46.53,436700.0,33.3001,33.3215,33.2715,33.2715,436700.0
2013-01-18 10:20:00,46.52,46.57,46.51,46.55,263600.0,33.2643,33.3001,33.2572,33.2858,263600.0
2013-01-18 10:25:00,46.55,46.56,46.46,46.47,288000.0,33.2858,33.2929,33.2214,33.2286,288000.0
2013-01-18 10:30:00,46.46,46.47,46.37,46.38,470900.0,33.2214,33.2286,33.1571,33.1642,470900.0
2013-01-18 10:35:00,46.38,46.39,46.31,46.37,393900.0,33.1642,33.1714,33.1142,33.1571,393900.0
2013-01-18 10:40:00,46.36,46.38,46.34,46.37,236200.0,33.1499,33.1642,33.1356,33.1571,236200.0
2013-01-18 10:45:00,46.37,46.41,46.34,46.41,404300.0,33.1571,33.1857,33.1356,33.1857,404300.0
2013-01-18 10:50:00,46.41,46.47,46.39,46.44,331700.0,33.1857,33.2286,33.1714,33.2071,331700.0
2013-01-18 10:55:00,46.44,46.48,46.43,46.48,106800.0,33.2071,33.2357,33.2,33.2357,106800.0
2013-01-18 11:00:00,46.48,46.48,46.4,46.41,309700.0,33.2357,33.2357,33.1785,33.1857,309700.0
2013-01-18 11:05:00,46.41,46.43,46.41,46.43,96400.0,33.1857,33.2,33.1857,33.2,96400.0
2013-01-18 11:10:00,46.42,46.44,46.38,46.38,160600.0,33.1928,33.2071,33.1642,33.1642,160600.0
2013-01-18 11:15:00,46.39,46.43,46.36,46.36,347400.0,33.1714,33.2,33.1499,33.1499,347400.0
2013-01-18 11:20:00,46.37,46.4,46.34,46.4,166300.0,33.1571,33.1785,33.1356,33.1785,166300.0
2013-01-18 11:25:00,46.4,46.42,46.36,46.37,182600.0,33.1785,33.1928,33.1499,33.1571,182600.0
2013-01-18 11:30:00,46.38,46.41,46.36,46.37,222000.0,33.1642,33.1857,33.1499,33.1571,222000.0
2013-01-18 11:35:00,46.36,46.37,46.31,46.37,115800.0,33.1499,33.1571,33.1142,33.1571,115800.0
2013-01-18 11:40:00,46.36,46.38,46.3,46.3,141000.0,33.1499,33.1642,33.107,33.107,141000.0
2013-01-18 11:45:00,46.3,46.3,46.2,46.25,269800.0,33.107,33.107,33.0355,33.0713,269800.0
2013-01-18 11:50:00,46.24,46.3,46.23,46.29,219500.0,33.0641,33.107,33.057,33.0999,219500.0
2013-01-18 11:55:00,46.3,46.3,46.2,46.22,212900.0,33.107,33.107,33.0355,33.0498,212900.0
2013-01-18 12:00:00,46.21,46.25,46.21,46.21,221100.0,33.0427,33.0713,33.0427,33.0427,221100.0
2013-01-18 12:05:00,46.22,46.23,46.19,46.22,300800.0,33.0498,33.057,33.0284,33.0498,300800.0
2013-01-18 12:10:00,46.21,46.23,46.2,46.2,193300.0,33.0427,33.057,33.0355,33.0355,193300.0
2013-01-18 12:15:00,46.2,46.24,46.2,46.23,162200.0,33.0355,33.0641,33.0355,33.057,162200.0
2013-01-18 12:20:00,46.22,46.23,46.2,46.2,90900.0,33.0498,33.057,33.0355,33.0355,90900.0
2013-01-18 12:25:00,46.21,46.24,46.2,46.23,172800.0,33.0427,33.0641,33.0355,33.057,172800.0
2013-01-18 12:30:00,46.22,46.29,46.21,46.25,214900.0,33.0498,33.0999,33.0427,33.0713,214900.0
2013-01-18 12:35:00,46.24,46.3,46.24,46.26,267600.0,33.0641,33.107,33.0641,33.0784,267600.0
2013-01-18 12:40:00,46.27,46.27,46.2,46.23,110600.0,33.0856,33.0856,33.0355,33.057,110600.0
2013-01-18 12:45:00,46.23,46.23,46.21,46.22,62200.0,33.057,33.057,33.0427,33.0498,62200.0
2013-01-18 12:50:00,46.21,46.3,46.21,46.28,167900.0,33.0427,33.107,33.0427,33.0927,167900.0
2013-01-18 12:55:00,46.27,46.33,46.26,46.33,166200.0,33.0856,33.1285,33.0784,33.1285,166200.0
2013-01-18 13:00:00,46.32,46.4,46.32,46.39,370400.0,33.1213,33.1785,33.1213,33.1714,370400.0
2013-01-18 13:05:00,46.39,46.47,46.39,46.44,285700.0,33.1714,33.2286,33.1714,33.2071,285700.0
2013-01-18 13:10:00,46.45,46.48,46.44,46.47,174500.0,33.2143,33.2357,33.2071,33.2286,174500.0
2013-01-18 13:15:00,46.46,46.5,46.46,46.48,167900.0,33.2214,33.25,33.2214,33.2357,167900.0
2013-01-18 13:20:00,46.48,46.49,46.45,46.47,118100.0,33.2357,33.2429,33.2143,33.2286,118100.0
2013-01-18 13:25:00,46.46,46.47,46.43,46.44,112600.0,33.2214,33.2286,33.2,33.2071,112600.0
2013-01-18 13:30:00,46.44,46.45,46.38,46.39,202400.0,33.2071,33.2143,33.1642,33.1714,202400.0
2013-01-18 13:35:00,46.39,46.41,46.37,46.4,94100.0,33.1714,33.1857,33.1571,33.1785,94100.0
2013-01-18 13:40:00,46.41,46.41,46.38,46.4,110200.0,33.1857,33.1857,33.1642,33.1785,110200.0
2013-01-18 13:45:00,46.41,46.42,46.37,46.37,99700.0,33.1857,33.1928,33.1571,33.1571,99700.0
2013-01-18 13:50:00,46.38,46.42,46.37,46.42,117400.0,33.1642,33.1928,33.1571,33.1928,117400.0
2013-01-18 13:55:00,46.42,46.42,46.38,46.38,80400.0,33.1928,33.1928,33.1642,33.1642,80400.0
2013-01-18 14:00:00,46.38,46.39,46.37,46.37,142200.0,33.1642,33.1714,33.1571,33.1571,142200.0
2013-01-18 14:05:00,46.38,46.38,46.35,46.38,102800.0,33.1642,33.1642,33.1428,33.1642,102800.0
2013-01-18 14:10:00,46.38,46.43,46.37,46.43,128900.0,33.1642,33.2,33.1571,33.2,128900.0
2013-01-18 14:15:00,46.43,46.45,46.41,46.45,155100.0,33.2,33.2143,33.1857,33.2143,155100.0
2013-01-18 14:20:00,46.45,46.45,46.43,46.43,107100.0,33.2143,33.2143,33.2,33.2,107100.0
2013-01-18 14:25:00,46.44,46.46,46.43,46.46,70500.0,33.2071,33.2214,33.2,33.2214,70500.0
2013-01-18 14:30:00,46.46,46.48,46.43,46.43,108900.0,33.2214,33.2357,33.2,33.2,108900.0
2013-01-18 14:35:00,46.44,46.46,46.43,46.46,76500.0,33.2071,33.2214,33.2,33.2214,76500.0
2013-01-18 14:40:00,46.46,46.48,46.45,46.47,107300.0,33.2214,33.2357,33.2143,33.2286,107300.0
2013-01-18 14:45:00,46.48,46.48,46.43,46.43,90500.0,33.2357,33.2357,33.2,33.2,90500.0
2013-01-18 14:50:00,46.43,46.48,46.43,46.47,155700.0,33.2,33.2357,33.2,33.2286,155700.0
2013-01-18 14:55:00,46.47,46.5,46.47,46.48,175100.0,33.2286,33.25,33.2286,33.2357,175100.0
2013-01-18 15:00:00,46.47,46.49,46.41,46.41,344100.0,33.2286,33.2429,33.1857,33.1857,344100.0
2013-01-18 15:05:00,46.42,46.42,46.26,46.29,435900.0,33.1928,33.1928,33.0784,33.0999,435900.0
2013-01-18 15:10:00,46.29,46.36,46.29,46.31,209200.0,33.0999,33.1499,33.0999,33.1142,209200.0
2013-01-18 15:15:00,46.3,46.34,46.29,46.32,231800.0,33.107,33.1356,33.0999,33.1213,231800.0
2013-01-18 15:20:00,46.32,46.32,46.27,46.27,197000.0,33.1213,33.1213,33.0856,33.0856,197000.0
2013-01-18 15:25:00,46.27,46.31,46.25,46.28,520000.0,33.0856,33.1142,33.0713,33.0927,520000.0
2013-01-18 15:30:00,46.28,46.32,46.26,46.32,441300.0,33.0927,33.1213,33.0784,33.1213,441300.0
2013-01-18 15:35:00,46.33,46.38,46.29,46.36,342200.0,33.1285,33.1642,33.0999,33.1499,342200.0
2013-01-18 15:40:00,46.35,46.39,46.29,46.37,326100.0,33.1428,33.1714,33.0999,33.1571,326100.0
2013-01-18 15:45:00,46.37,46.43,46.36,46.41,543600.0,33.1571,33.2,33.1499,33.1857,543600.0
2013-01-18 15:50:00,46.41,46.44,46.39,46.39,486800.0,33.1857,33.2071,33.1714,33.1714,486800.0
2013-01-18 15:55:00,46.39,46.44,46.35,46.43,1463700.0,33.1714,33.2071,33.1428,33.2,1463700.0
2013-01-22 09:30:00,46.25,46.4,46.2,46.35,1033100.0,33.0713,33.1785,33.0355,33.1428,1033100.0
2013-01-22 09:35:00,46.35,46.45,46.32,46.4,757100.0,33.1428,33.2143,33.1213,33.1785,757100.0
2013-01-22 09:40:00,46.41,46.44,46.35,46.41,445200.0,33.1857,33.2071,33.1428,33.1857,445200.0
2013-01-22 09:45:00,46.4,46.45,46.37,46.4,435500.0,33.1785,33.2143,33.1571,33.1785,435500.0
2013-01-22 09:50:00,46.4,46.45,46.35,46.41,528700.0,33.1785,33.2143,33.1428,33.1857,528700.0
2013-01-22 09:55:00,46.4,46.46,46.32,46.32,421100.0,33.1785,33.2214,33.1213,33.1213,421100.0
2013-01-22 10:00:00,46.32,46.33,46.13,46.19,600200.0,33.1213,33.1285,32.9855,33.0284,600200.0
2013-01-22 10:05:00,46.18,46.24,46.16,46.24,380200.0,33.0212,33.0641,33.0069,33.0641,380200.0
2013-01-22 10:10:00,46.23,46.32,46.23,46.28,369200.0,33.057,33.1213,33.057,33.0927,369200.0
2013-01-22 10:15:00,46.28,46.29,46.23,46.25,300400.0,33.0927,33.0999,33.057,33.0713,300400.0
2013-01-22 10:20:00,46.25,46.25,46.18,46.2,308000.0,33.0713,33.0713,33.0212,33.0355,308000.0
2013-01-22 10:25:00,46.2,46.25,46.13,46.14,408200.0,33.0355,33.0713,32.9855,32.9926,408200.0
2013-01-22 10:30:00,46.14,46.25,46.14,46.24,290500.0,32.9926,33.0713,32.9926,33.0641,290500.0
2013-01-22 10:35:00,46.25,46.26,46.17,46.23,316900.0,33.0713,33.0784,33.0141,33.057,316900.0
2013-01-22 10:40:00,46.23,46.31,46.23,46.28,344900.0,33.057,33.1142,33.057,33.0927,344900.0
2013-01-22 10:45:00,46.28,46.31,46.27,46.3,268300.0,33.0927,33.1142,33.0856,33.107,268300.0
2013-01-22 10:50:00,46.3,46.31,46.25,46.29,354800.0,33.107,33.1142,33.0713,33.0999,354800.0
2013-01-22 10:55:00,46.29,46.31,46.29,46.3,151500.0,33.0999,33.1142,33.0999,33.107,151500.0
2013-01-22 11:00:00,46.31,46.31,46.25,46.26,298700.0,33.1142,33.1142,33.0713,33.0784,298700.0
2013-01-22 11:05:00,46.26,46.26,46.18,46.2,250000.0,33.0784,33.0784,33.0212,33.0355,250000.0
2013-01-22 11:10:00,46.2,46.22,46.19,46.22,207100.0,33.0355,33.0498,33.0284,33.0498,207100.0
2013-01-22 11:15:00,46.22,46.26,46.21,46.26,340600.0,33.0498,33.0784,33.0427,33.0784,340600.0
2013-01-22 11:20:00,46.25,46.28,46.24,46.27,419900.0,33.0713,33.0927,33.0641,33.0856,419900.0
2013-01-22 11:25:00,46.27,46.32,46.26,46.3,287500.0,33.0856,33.1213,33.0784,33.107,287500.0
2013-01-22 11:30:00,46.3,46.31,46.28,46.3,165600.0,33.107,33.1142,33.0927,33.107,165600.0
2013-01-22 11:35:00,46.3,46.31,46.25,46.27,208000.0,33.107,33.1142,33.0713,33.0856,208000.0
2013-01-22 11:40:00,46.27,46.36,46.27,46.36,339500.0,33.0856,33.1499,33.0856,33.1499,339500.0
2013-01-22 11:45:00,46.35,46.36,46.31,46.34,324300.0,33.1428,33.1499,33.1142,33.1356,324300.0
2013-01-22 11:50:00,46.35,46.37,46.34,46.36,208500.0,33.1428,33.1571,33.1356,33.1499,208500.0
2013-01-22 11:55:00,46.36,46.39,46.33,46.34,284900.0,33.1499,33.1714,33.1285,33.1356,284900.0
2013-01-22 12:00:00,46.33,46.35,46.27,46.28,246600.0,33.1285,33.1428,33.0856,33.0927,246600.0
2013-01-22 12:05:00,46.28,46.28,46.24,46.25,238400.0,33.0927,33.0927,33.0641,33.0713,238400.0
2013-01-22 12:10:00,46.25,46.3,46.21,46.29,188600.0,33.0713,33.107,33.0427,33.0999,188600.0
2013-01-22 12:15:00,46.3,46.33,46.28,46.31,134700.0,33.107,33.1285,33.0927,33.1142,134700.0
2013-01-22 12:20:00,46.32,46.34,46.26,46.27,206000.0,33.1213,33.1356,33.0784,33.0856,206000.0
2013-01-22 12:25:00,46.26,46.34,46.26,46.33,113600.0,33.0784,33.1356,33.0784,33.1285,113600.0
2013-01-22 12:30:00,46.33,46.37,46.32,46.37,148100.0,33.1285,33.1571,33.1213,33.1571,148100.0
2013-01-22 12:35:00,46.37,46.4,46.36,46.38,207900.0,33.1571,33.1785,33.1499,33.1642,207900.0
2013-01-22 12:40:00,46.38,46.39,46.37,46.37,96400.0,33.1642,33.1714,33.1571,33.1571,96400.0
2013-01-22 12:45:00,46.38,46.38,46.32,46.34,141500.0,33.1642,33.1642,33.1213,33.1356,141500.0
2013-01-22 12:50:00,46.34,46.35,46.33,46.35,85500.0,33.1356,33.1428,33.1285,33.1428,85500.0
2013-01-22 12:55:00,46.34,46.35,46.32,46.33,105500.0,33.1356,33.1428,33.1213,33.1285,105500.0
2013-01-22 13:00:00,46.33,46.33,46.31,46.32,140000.0,33.1285,33.1285,33.1142,33.1213,140000.0
2013-01-22 13:05:00,46.32,46.32,46.31,46.31,55900.0,33.1213,33.1213,33.1142,33.1142,55900.0
2013-01-22 13:10:00,46.32,46.38,46.31,46.38,187700.0,33.1213,33.1642,33.1142,33.1642,187700.0
2013-01-22 13:15:00,46.38,46.42,46.37,46.41,176500.0,33.1642,33.1928,33.1571,33.1857,176500.0
2013-01-22 13:20:00,46.41,46.48,46.41,46.41,211800.0,33.1857,33.2357,33.1857,33.1857,211800.0
2013-01-22 13:25:00,46.41,46.41,46.37,46.39,142200.0,33.1857,33.1857,33.1571,33.1714,142200.0
2013-01-22 13:30:00,46.38,46.42,46.37,46.4,120800.0,33.1642,33.1928,33.1571,33.1785,120800.0
2013-01-22 13:35:00,46.4,46.47,46.39,46.43,191300.0,33.1785,33.2286,33.1714,33.2,191300.0
2013-01-22 13:40:00,46.43,46.48,46.42,46.48,122100.0,33.2,33.2357,33.1928,33.2357,122100.0
2013-01-22 13:45:00,46.48,46.48,46.39,46.4,150200.0,33.2357,33.2357,33.1714,33.1785,150200.0
2013-01-22 13:50:00,46.39,46.4,46.36,46.37,97800.0,33.1714,33.1785,33.1499,33.1571,97800.0
2013-01-22 13:55:00,46.37,46.37,46.28,46.28,331000.0,33.1571,33.1571,33.0927,33.0927,331000.0
2013-01-22 14:00:00,46.29,46.32,46.26,46.31,250800.0,33.0999,33.1213,33.0784,33.1142,250800.0
2013-01-22 14:05:00,46.31,46.36,46.3,46.36,122200.0,33.1142,33.1499,33.107,33.1499,122200.0
2013-01-22 14:10:00,46.36,46.37,46.3,46.36,234600.0,33.1499,33.1571,33.107,33.1499,234600.0
2013-01-22 14:15:00,46.38,46.38,46.31,46.33,180500.0,33.1642,33.1642,33.1142,33.1285,180500.0
2013-01-22 14:20:00,46.32,46.35,46.32,46.35,137000.0,33.1213,33.1428,33.1213,33.1428,137000.0
2013-01-22 14:25:00,46.34,46.38,46.33,46.38,178500.0,33.1356,33.1642,33.1285,33.1642,178500.0
2013-01-22 14:30:00,46.38,46.45,46.38,46.44,270400.0,33.1642,33.2143,33.1642,33.2071,270400.0
2013-01-22 14:35:00,46.43,46.45,46.37,46.37,132300.0,33.2,33.2143,33.1571,33.1571,132300.0
2013-01-22 14:40:00,46.37,46.38,46.35,46.36,138300.0,33.1571,33.1642,33.1428,33.1499,138300.0
2013-01-22 14:45:00,46.36,46.41,46.35,46.4,147400.0,33.1499,33.1857,33.1428,33.1785,147400.0
2013-01-22 14:50:00,46.4,46.44,46.37,46.41,247200.0,33.1785,33.2071,33.1571,33.1857,247200.0
2013-01-22 14:55:00,46.42,46.44,46.4,46.44,92300.0,33.1928,33.2071,33.1785,33.2071,92300.0
2013-01-22 15:00:00,46.43,46.46,46.43,46.45,138600.0,33.2,33.2214,33.2,33.2143,138600.0
2013-01-22 15:05:00,46.46,46.46,46.42,46.43,115600.0,33.2214,33.2214,33.1928,33.2,115600.0
2013-01-22 15:10:00,46.43,46.43,46.39,46.39,343000.0,33.2,33.2,33.1714,33.1714,343000.0
2013-01-22 15:15:00,46.39,46.39,46.35,46.35,185900.0,33.1714,33.1714,33.1428,33.1428,185900.0
2013-01-22 15:20:00,46.36,46.37,46.32,46.37,203400.0,33.1499,33.1571,33.1213,33.1571,203400.0
2013-01-22 15:25:00,46.36,46.41,46.36,46.38,142700.0,33.1499,33.1857,33.1499,33.1642,142700.0
2013-01-22 15:30:00,46.37,46.46,46.37,46.46,203600.0,33.1571,33.2214,33.1571,33.2214,203600.0
2013-01-22 15:35:00,46.46,46.5,46.43,46.49,386800.0,33.2214,33.25,33.2,33.2429,386800.0
2013-01-22 15:40:00,46.48,46.55,46.48,46.53,594400.0,33.2357,33.2858,33.2357,33.2715,594400.0
2013-01-22 15:45:00,46.54,46.55,46.49,46.49,501200.0,33.2786,33.2858,33.2429,33.2429,501200.0
2013-01-22 15:50:00,46.5,46.51,46.46,46.48,584500.0,33.25,33.2572,33.2214,33.2357,584500.0
2013-01-22 15:55:00,46.49,46.54,46.48,46.53,885500.0,33.2429,33.2786,33.2357,33.2715,885500.0
2013-01-23 09:30:00,46.23,46.43,46.2,46.3,1093800.0,33.057,33.2,33.0355,33.107,1093800.0
2013-01-23 09:35:00,46.29,46.44,46.29,46.43,532600.0,33.0999,33.2071,33.0999,33.2,532600.0
2013-01-23 09:40:00,46.43,46.43,46.3,46.32,214100.0,33.2,33.2,33.107,33.1213,214100.0
2013-01-23 09:45:00,46.32,46.34,46.15,46.16,364000.0,33.1213,33.1356,32.9998,33.0069,364000.0
2013-01-23 09:50:00,46.16,46.21,46.12,46.16,553800.0,33.0069,33.0427,32.9783,33.0069,553800.0
2013-01-23 09:55:00,46.16,46.19,46.14,46.18,212000.0,33.0069,33.0284,32.9926,33.0212,212000.0
2013-01-23 10:00:00,46.19,46.19,46.06,46.16,497900.0,33.0284,33.0284,32.9354,33.0069,497900.0
2013-01-23 10:05:00,46.16,46.16,46.1,46.13,318500.0,33.0069,33.0069,32.964,32.9855,318500.0
2013-01-23 10:10:00,46.13,46.19,46.12,46.18,257200.0,32.9855,33.0284,32.9783,33.0212,257200.0
2013-01-23 10:15:00,46.18,46.19,46.13,46.14,168100.0,33.0212,33.0284,32.9855,32.9926,168100.0
2013-01-23 10:20:00,46.14,46.16,46.09,46.11,288700.0,32.9926,33.0069,32.9569,32.9712,288700.0
2013-01-23 10:25:00,46.11,46.13,46.02,46.02,276900.0,32.9712,32.9855,32.9068,32.9068,276900.0
2013-01-23 10:30:00,46.03,46.03,45.92,45.99,608800.0,32.914,32.914,32.8353,32.8854,608800.0
2013-01-23 10:35:00,46.0,46.05,45.98,46.04,435900.0,32.8925,32.9283,32.8782,32.9211,435900.0
2013-01-23 10:40:00,46.04,46.07,46.0,46.0,212600.0,32.9211,32.9426,32.8925,32.8925,212600.0
2013-01-23 10:45:00,46.01,46.04,45.99,46.01,191900.0,32.8997,32.9211,32.8854,32.8997,191900.0
2013-01-23 10:50:00,46.02,46.03,45.97,46.03,172100.0,32.9068,32.914,32.8711,32.914,172100.0
2013-01-23 10:55:00,46.03,46.05,45.99,46.0,174500.0,32.914,32.9283,32.8854,32.8925,174500.0
2013-01-23 11:00:00,46.0,46.06,45.99,46.0,246600.0,32.8925,32.9354,32.8854,32.8925,246600.0
2013-01-23 11:05:00,46.01,46.09,46.01,46.09,206000.0,32.8997,32.9569,32.8997,32.9569,206000.0
2013-01-23 11:10:00,46.09,46.13,46.07,46.09,277500.0,32.9569,32.9855,32.9426,32.9569,277500.0
2013-01-23 11:15:00,46.09,46.15,46.09,46.1,141900.0,32.9569,32.9998,32.9569,32.964,141900.0
2013-01-23 11:20:00,46.11,46.15,46.09,46.12,183300.0,32.9712,32.9998,32.9569,32.9783,183300.0
2013-01-23 11:25:00,46.11,46.14,46.06,46.11,200300.0,32.9712,32.9926,32.9354,32.9712,200300.0
2013-01-23 11:30:00,46.1,46.15,46.1,46.1,212600.0,32.964,32.9998,32.964,32.964,212600.0
2013-01-23 11:35:00,46.1,46.15,46.1,46.15,146500.0,32.964,32.9998,32.964,32.9998,146500.0
2013-01-23 11:40:00,46.14,46.16,46.12,46.13,280400.0,32.9926,33.0069,32.9783,32.9855,280400.0
2013-01-23 11:45:00,46.13,46.15,46.12,46.13,131700.0,32.9855,32.9998,32.9783,32.9855,131700.0
2013-01-23 11:50:00,46.12,46.16,46.12,46.13,242900.0,32.9783,33.0069,32.9783,32.9855,242900.0
2013-01-23 11:55:00,46.12,46.16,46.12,46.14,255700.0,32.9783,33.0069,32.9783,32.9926,255700.0
2013-01-23 12:00:00,46.14,46.17,46.13,46.16,271400.0,32.9926,33.0141,32.9855,33.0069,271400.0
2013-01-23 12:05:00,46.16,46.21,46.16,46.17,211000.0,33.0069,33.0427,33.0069,33.0141,211000.0
2013-01-23 12:10:00,46.17,46.2,46.16,46.17,115500.0,33.0141,33.0355,33.0069,33.0141,115500.0
2013-01-23 12:15:00,46.16,46.2,46.16,46.18,131200.0,33.0069,33.0355,33.0069,33.0212,131200.0
2013-01-23 12:20:00,46.18,46.2,46.17,46.2,78700.0,33.0212,33.0355,33.0141,33.0355,78700.0
2013-01-23 12:25:00,46.19,46.2,46.17,46.18,89800.0,33.0284,33.0355,33.0141,33.0212,89800.0
2013-01-23 12:30:00,46.17,46.22,46.15,46.2,117100.0,33.0141,33.0498,32.9998,33.0355,117100.0
2013-01-23 12:35:00,46.21,46.23,46.19,46.21,183800.0,33.0427,33.057,33.0284,33.0427,183800.0
2013-01-23 12:40:00,46.2,46.23,46.18,46.21,101100.0,33.0355,33.057,33.0212,33.0427,101100.0
2013-01-23 12:45:00,46.21,46.22,46.2,46.2,67600.0,33.0427,33.0498,33.0355,33.0355,67600.0
2013-01-23 12:50:00,46.2,46.23,46.18,46.23,83300.0,33.0355,33.057,33.0212,33.057,83300.0
2013-01-23 12:55:00,46.23,46.29,46.23,46.29,146900.0,33.057,33.0999,33.057,33.0999,146900.0
2013-01-23 13:00:00,46.29,46.29,46.23,46.23,97500.0,33.0999,33.0999,33.057,33.057,97500.0
2013-01-23 13:05:00,46.23,46.25,46.22,46.23,103900.0,33.057,33.0713,33.0498,33.057,103900.0
2013-01-23 13:10:00,46.22,46.25,46.22,46.23,93100.0,33.0498,33.0713,33.0498,33.057,93100.0
2013-01-23 13:15:00,46.23,46.27,46.23,46.25,88100.0,33.057,33.0856,33.057,33.0713,88100.0
2013-01-23 13:20:00,46.26,46.26,46.24,46.24,78100.0,33.0784,33.0784,33.0641,33.0641,78100.0
2013-01-23 13:25:00,46.24,46.25,46.21,46.23,192000.0,33.0641,33.0713,33.0427,33.057,192000.0
2013-01-23 13:30:00,46.23,46.26,46.23,46.26,90100.0,33.057,33.0784,33.057,33.0784,90100.0
2013-01-23 13:35:00,46.25,46.31,46.25,46.3,176600.0,33.0713,33.1142,33.0713,33.107,176600.0
2013-01-23 13:40:00,46.29,46.32,46.29,46.32,190500.0,33.0999,33.1213,33.0999,33.1213,190500.0
2013-01-23 13:45:00,46.33,46.33,46.27,46.27,141400.0,33.1285,33.1285,33.0856,33.0856,141400.0
2013-01-23 13:50:00,46.27,46.29,46.27,46.28,81300.0,33.0856,33.0999,33.0856,33.0927,81300.0
2013-01-23 13:55:00,46.28,46.34,46.28,46.33,90900.0,33.0927,33.1356,33.0927,33.1285,90900.0
2013-01-23 14:00:00,46.34,46.35,46.33,46.34,75400.0,33.1356,33.1428,33.1285,33.1356,75400.0
2013-01-23 14:05:00,46.34,46.35,46.27,46.27,140300.0,33.1356,33.1428,33.0856,33.0856,140300.0
2013-01-23 14:10:00,46.27,46.3,46.27,46.27,122600.0,33.0856,33.107,33.0856,33.0856,122600.0
2013-01-23 14:15:00,46.28,46.32,46.27,46.32,87100.0,33.0927,33.1213,33.0856,33.1213,87100.0
2013-01-23 14:20:00,46.32,46.34,46.31,46.31,89600.0,33.1213,33.1356,33.1142,33.1142,89600.0
2013-01-23 14:25:00,46.32,46.35,46.3,46.33,87700.0,33.1213,33.1428,33.107,33.1285,87700.0
2013-01-23 14:30:00,46.33,46.37,46.32,46.36,151300.0,33.1285,33.1571,33.1213,33.1499,151300.0
2013-01-23 14:35:00,46.36,46.39,46.34,46.38,107600.0,33.1499,33.1714,33.1356,33.1642,107600.0
2013-01-23 14:40:00,46.38,46.39,46.36,46.37,78200.0,33.1642,33.1714,33.1499,33.1571,78200.0
2013-01-23 14:45:00,46.36,46.37,46.33,46.34,106900.0,33.1499,33.1571,33.1285,33.1356,106900.0
2013-01-23 14:50:00,46.34,46.37,46.33,46.35,115500.0,33.1356,33.1571,33.1285,33.1428,115500.0
2013-01-23 14:55:00,46.35,46.38,46.33,46.37,366200.0,33.1428,33.1642,33.1285,33.1571,366200.0
2013-01-23 15:00:00,46.38,46.38,46.35,46.35,226900.0,33.1642,33.1642,33.1428,33.1428,226900.0
2013-01-23 15:05:00,46.36,46.36,46.32,46.33,112800.0,33.1499,33.1499,33.1213,33.1285,112800.0
2013-01-23 15:10:00,46.33,46.33,46.28,46.28,138100.0,33.1285,33.1285,33.0927,33.0927,138100.0
2013-01-23 15:15:00,46.28,46.3,46.25,46.26,180300.0,33.0927,33.107,33.0713,33.0784,180300.0
2013-01-23 15:20:00,46.26,46.26,46.19,46.19,218100.0,33.0784,33.0784,33.0284,33.0284,218100.0
2013-01-23 15:25:00,46.19,46.22,46.18,46.18,143300.0,33.0284,33.0498,33.0212,33.0212,143300.0
2013-01-23 15:30:00,46.18,46.25,46.16,46.24,285200.0,33.0212,33.0713,33.0069,33.0641,285200.0
2013-01-23 15:35:00,46.25,46.29,46.23,46.28,243200.0,33.0713,33.0999,33.057,33.0927,243200.0
2013-01-23 15:40:00,46.28,46.28,46.21,46.24,238600.0,33.0927,33.0927,33.0427,33.0641,238600.0
2013-01-23 15:45:00,46.24,46.28,46.23,46.28,295300.0,33.0641,33.0927,33.057,33.0927,295300.0
2013-01-23 15:50:00,46.28,46.28,46.22,46.25,259400.0,33.0927,33.0927,33.0498,33.0713,259400.0
2013-01-23 15:55:00,46.25,46.26,46.21,46.22,554500.0,33.0713,33.0784,33.0427,33.0498,554500.0
2013-01-24 09:30:00,46.24,46.52,46.19,46.51,768900.0,33.0641,33.2643,33.0284,33.2572,768900.0
2013-01-24 09:35:00,46.51,46.58,46.4,46.52,374200.0,33.2572,33.3072,33.1785,33.2643,374200.0
2013-01-24 09:40:00,46.51,46.69,46.45,46.64,852700.0,33.2572,33.3859,33.2143,33.3501,852700.0
2013-01-24 09:45:00,46.63,46.67,46.55,46.59,395700.0,33.343,33.3716,33.2858,33.3144,395700.0
2013-01-24 09:50:00,46.58,46.66,46.56,46.64,449700.0,33.3072,33.3644,33.2929,33.3501,449700.0
2013-01-24 09:55:00,46.64,46.72,46.63,46.64,379200.0,33.3501,33.4073,33.343,33.3501,379200.0
2013-01-24 10:00:00,46.64,46.79,46.63,46.77,559200.0,33.3501,33.4574,33.343,33.4431,559200.0
2013-01-24 10:05:00,46.76,46.8,46.67,46.72,379200.0,33.436,33.4646,33.3716,33.4073,379200.0
2013-01-24 10:10:00,46.73,46.73,46.59,46.59,225300.0,33.4145,33.4145,33.3144,33.3144,225300.0
2013-01-24 10:15:00,46.59,46.59,46.47,46.55,364300.0,33.3144,33.3144,33.2286,33.2858,364300.0
2013-01-24 10:20:00,46.55,46.59,46.49,46.5,262600.0,33.2858,33.3144,33.2429,33.25,262600.0
2013-01-24 10:25:00,46.5,46.5,46.44,46.46,241900.0,33.25,33.25,33.2071,33.2214,241900.0
2013-01-24 10:30:00,46.45,46.5,46.41,46.45,342200.0,33.2143,33.25,33.1857,33.2143,342200.0
2013-01-24 10:35:00,46.44,46.59,46.43,46.58,213300.0,33.2071,33.3144,33.2,33.3072,213300.0
2013-01-24 10:40:00,46.58,46.64,46.58,46.59,205300.0,33.3072,33.3501,33.3072,33.3144,205300.0
2013-01-24 10:45:00,46.58,46.62,46.52,46.62,236500.0,33.3072,33.3358,33.2643,33.3358,236500.0
2013-01-24 10:50:00,46.62,46.64,46.58,46.62,180300.0,33.3358,33.3501,33.3072,33.3358,180300.0
2013-01-24 10:55:00,46.63,46.63,46.51,46.52,194600.0,33.343,33.343,33.2572,33.2643,194600.0
2013-01-24 11:00:00,46.51,46.6,46.51,46.57,173100.0,33.2572,33.3215,33.2572,33.3001,173100.0
2013-01-24 11:05:00,46.58,46.58,46.53,46.55,138200.0,33.3072,33.3072,33.2715,33.2858,138200.0
2013-01-24 11:10:00,46.54,46.63,46.53,46.61,192400.0,33.2786,33.343,33.2715,33.3287,192400.0
2013-01-24 11:15:00,46.61,46.63,46.58,46.6,182500.0,33.3287,33.343,33.3072,33.3215,182500.0
2013-01-24 11:20:00,46.6,46.65,46.57,46.63,168500.0,33.3215,33.3573,33.3001,33.343,168500.0
2013-01-24 11:25:00,46.62,46.68,46.59,46.63,287700.0,33.3358,33.3787,33.3144,33.343,287700.0
2013-01-24 11:30:00,46.63,46.67,46.6,46.62,223400.0,33.343,33.3716,33.3215,33.3358,223400.0
2013-01-24 11:35:00,46.61,46.64,46.58,46.62,128900.0,33.3287,33.3501,33.3072,33.3358,128900.0
2013-01-24 11:40:00,46.62,46.65,46.56,46.56,167900.0,33.3358,33.3573,33.2929,33.2929,167900.0
2013-01-24 11:45:00,46.56,46.58,46.51,46.51,176800.0,33.2929,33.3072,33.2572,33.2572,176800.0
2013-01-24 11:50:00,46.52,46.55,46.49,46.5,113900.0,33.2643,33.2858,33.2429,33.25,113900.0
2013-01-24 11:55:00,46.5,46.55,46.5,46.55,122300.0,33.25,33.2858,33.25,33.2858,122300.0
2013-01-24 12:00:00,46.54,46.59,46.52,46.53,232600.0,33.2786,33.3144,33.2643,33.2715,232600.0
2013-01-24 12:05:00,46.52,46.55,46.45,46.45,259300.0,33.2643,33.2858,33.2143,33.2143,259300.0
2013-01-24 12:10:00,46.45,46.46,46.34,46.38,532300.0,33.2143,33.2214,33.1356,33.1642,532300.0
2013-01-24 12:15:00,46.38,46.43,46.37,46.41,306600.0,33.1642,33.2,33.1571,33.1857,306600.0
2013-01-24 12:20:00,46.41,46.5,46.4,46.5,191400.0,33.1857,33.25,33.1785,33.25,191400.0
2013-01-24 12:25:00,46.5,46.53,46.47,46.48,109200.0,33.25,33.2715,33.2286,33.2357,109200.0
2013-01-24 12:30:00,46.48,46.49,46.39,46.43,175700.0,33.2357,33.2429,33.1714,33.2,175700.0
2013-01-24 12:35:00,46.43,46.43,46.29,46.3,185100.0,33.2,33.2,33.0999,33.107,185100.0
2013-01-24 12:40:00,46.3,46.41,46.3,46.37,174600.0,33.107,33.1857,33.107,33.1571,174600.0
2013-01-24 12:45:00,46.37,46.44,46.36,46.4,152100.0,33.1571,33.2071,33.1499,33.1785,152100.0
2013-01-24 12:50:00,46.4,46.42,46.36,46.38,122900.0,33.1785,33.1928,33.1499,33.1642,122900.0
2013-01-24 12:55:00,46.38,46.41,46.35,46.36,189800.0,33.1642,33.1857,33.1428,33.1499,189800.0
2013-01-24 13:00:00,46.36,46.4,46.33,46.34,142400.0,33.1499,33.1785,33.1285,33.1356,142400.0
2013-01-24 13:05:00,46.34,46.37,46.32,46.35,166500.0,33.1356,33.1571,33.1213,33.1428,166500.0
2013-01-24 13:10:00,46.35,46.36,46.31,46.31,127700.0,33.1428,33.1499,33.1142,33.1142,127700.0
2013-01-24 13:15:00,46.31,46.33,46.3,46.33,100800.0,33.1142,33.1285,33.107,33.1285,100800.0
2013-01-24 13:20:00,46.33,46.35,46.31,46.34,141200.0,33.1285,33.1428,33.1142,33.1356,141200.0
2013-01-24 13:25:00,46.35,46.39,46.34,46.38,91900.0,33.1428,33.1714,33.1356,33.1642,91900.0
2013-01-24 13:30:00,46.39,46.39,46.3,46.3,135600.0,33.1714,33.1714,33.107,33.107,135600.0
2013-01-24 13:35:00,46.31,46.31,46.26,46.27,85000.0,33.1142,33.1142,33.0784,33.0856,85000.0
2013-01-24 13:40:00,46.26,46.27,46.19,46.21,207100.0,33.0784,33.0856,33.0284,33.0427,207100.0
2013-01-24 13:45:00,46.2,46.21,46.08,46.12,450400.0,33.0355,33.0427,32.9497,32.9783,450400.0
2013-01-24 13:50:00,46.13,46.22,46.11,46.2,165600.0,32.9855,33.0498,32.9712,33.0355,165600.0
2013-01-24 13:55:00,46.19,46.25,46.15,46.22,176800.0,33.0284,33.0713,32.9998,33.0498,176800.0
2013-01-24 14:00:00,46.23,46.25,46.17,46.2,143000.0,33.057,33.0713,33.0141,33.0355,143000.0
2013-01-24 14:05:00,46.21,46.3,46.2,46.3,125400.0,33.0427,33.107,33.0355,33.107,125400.0
2013-01-24 14:10:00,46.3,46.35,46.28,46.32,149000.0,33.107,33.1428,33.0927,33.1213,149000.0
2013-01-24 14:15:00,46.31,46.35,46.22,46.23,238800.0,33.1142,33.1428,33.0498,33.057,238800.0
2013-01-24 14:20:00,46.22,46.25,46.22,46.23,160000.0,33.0498,33.0713,33.0498,33.057,160000.0
2013-01-24 14:25:00,46.24,46.32,46.23,46.32,132000.0,33.0641,33.1213,33.057,33.1213,132000.0
2013-01-24 14:30:00,46.31,46.38,46.3,46.34,169100.0,33.1142,33.1642,33.107,33.1356,169100.0
2013-01-24 14:35:00,46.33,46.39,46.33,46.37,85200.0,33.1285,33.1714,33.1285,33.1571,85200.0
2013-01-24 14:40:00,46.37,46.38,46.32,46.38,107300.0,33.1571,33.1642,33.1213,33.1642,107300.0
2013-01-24 14:45:00,46.38,46.4,46.35,46.39,134500.0,33.1642,33.1785,33.1428,33.1714,134500.0
2013-01-24 14:50:00,46.39,46.4,46.36,46.38,96800.0,33.1714,33.1785,33.1499,33.1642,96800.0
2013-01-24 14:55:00,46.39,46.39,46.33,46.34,80400.0,33.1714,33.1714,33.1285,33.1356,80400.0
2013-01-24 15:00:00,46.34,46.41,46.31,46.41,142200.0,33.1356,33.1857,33.1142,33.1857,142200.0
2013-01-24 15:05:00,46.41,46.48,46.4,46.46,294500.0,33.1857,33.2357,33.1785,33.2214,294500.0
2013-01-24 15:10:00,46.47,46.52,46.46,46.5,310100.0,33.2286,33.2643,33.2214,33.25,310100.0
2013-01-24 15:15:00,46.49,46.52,46.48,46.49,317300.0,33.2429,33.2643,33.2357,33.2429,317300.0
2013-01-24 15:20:00,46.49,46.53,46.48,46.52,178500.0,33.2429,33.2715,33.2357,33.2643,178500.0
2013-01-24 15:25:00,46.52,46.55,46.49,46.54,249000.0,33.2643,33.2858,33.2429,33.2786,249000.0
2013-01-24 15:30:00,46.55,46.59,46.52,46.54,437600.0,33.2858,33.3144,33.2643,33.2786,437600.0
2013-01-24 15:35:00,46.53,46.59,46.5,46.56,249700.0,33.2715,33.3144,33.25,33.2929,249700.0
2013-01-24 15:40:00,46.56,46.56,46.51,46.56,175300.0,33.2929,33.2929,33.2572,33.2929,175300.0
2013-01-24 15:45:00,46.55,46.56,46.44,46.46,397100.0,33.2858,33.2929,33.2071,33.2214,397100.0
2013-01-24 15:50:00,46.46,46.49,46.4,46.4,379600.0,33.2214,33.2429,33.1785,33.1785,379600.0
2013-01-24 15:55:00,46.4,46.41,46.37,46.38,713900.0,33.1785,33.1857,33.1571,33.1642,713900.0
2013-01-25 09:30:00,46.74,46.85,46.68,46.84,1101400.0,33.4216,33.5003,33.3787,33.4932,1101400.0
2013-01-25 09:35:00,46.83,46.85,46.75,46.8,571600.0,33.486,33.5003,33.4288,33.4646,571600.0
2013-01-25 09:40:00,46.81,47.05,46.8,47.01,1328700.0,33.4717,33.6433,33.4646,33.6147,1328700.0
2013-01-25 09:45:00,47.02,47.05,46.89,46.94,704400.0,33.6219,33.6433,33.5289,33.5647,704400.0
2013-01-25 09:50:00,46.93,47.03,46.92,47.0,523000.0,33.5575,33.629,33.5504,33.6076,523000.0
2013-01-25 09:55:00,47.0,47.01,46.92,46.92,267000.0,33.6076,33.6147,33.5504,33.5504,267000.0
2013-01-25 10:00:00,46.92,46.92,46.78,46.83,599100.0,33.5504,33.5504,33.4503,33.486,599100.0
2013-01-25 10:05:00,46.83,46.9,46.81,46.84,397300.0,33.486,33.5361,33.4717,33.4932,397300.0
2013-01-25 10:10:00,46.83,46.89,46.78,46.79,753900.0,33.486,33.5289,33.4503,33.4574,753900.0
2013-01-25 10:15:00,46.79,46.8,46.75,46.79,448800.0,33.4574,33.4646,33.4288,33.4574,448800.0
2013-01-25 10:20:00,46.8,46.81,46.76,46.77,397200.0,33.4646,33.4717,33.436,33.4431,397200.0
2013-01-25 10:25:00,46.76,46.78,46.61,46.62,355100.0,33.436,33.4503,33.3287,33.3358,355100.0
2013-01-25 10:30:00,46.63,46.72,46.62,46.69,295000.0,33.343,33.4073,33.3358,33.3859,295000.0
2013-01-25 10:35:00,46.7,46.7,46.61,46.7,339400.0,33.393,33.393,33.3287,33.393,339400.0
2013-01-25 10:40:00,46.7,46.78,46.67,46.68,412400.0,33.393,33.4503,33.3716,33.3787,412400.0
2013-01-25 10:45:00,46.68,46.73,46.64,46.73,372300.0,33.3787,33.4145,33.3501,33.4145,372300.0
2013-01-25 10:50:00,46.73,46.75,46.63,46.66,228700.0,33.4145,33.4288,33.343,33.3644,228700.0
2013-01-25 10:55:00,46.67,46.71,46.64,46.7,308700.0,33.3716,33.4002,33.3501,33.393,308700.0
2013-01-25 11:00:00,46.7,46.78,46.69,46.75,276300.0,33.393,33.4503,33.3859,33.4288,276300.0
2013-01-25 11:05:00,46.74,46.79,46.73,46.76,240800.0,33.4216,33.4574,33.4145,33.436,240800.0
2013-01-25 11:10:00,46.76,46.78,46.72,46.72,185300.0,33.436,33.4503,33.4073,33.4073,185300.0
2013-01-25 11:15:00,46.72,46.76,46.7,46.74,203300.0,33.4073,33.436,33.393,33.4216,203300.0
2013-01-25 11:20:00,46.74,46.76,46.73,46.74,215300.0,33.4216,33.436,33.4145,33.4216,215300.0
2013-01-25 11:25:00,46.75,46.77,46.74,46.75,137100.0,33.4288,33.4431,33.4216,33.4288,137100.0
2013-01-25 11:30:00,46.74,46.82,46.74,46.8,250400.0,33.4216,33.4789,33.4216,33.4646,250400.0
2013-01-25 11:35:00,46.8,46.98,46.8,46.97,412300.0,33.4646,33.5933,33.4646,33.5861,412300.0
2013-01-25 11:40:00,46.97,47.02,46.97,46.97,370200.0,33.5861,33.6219,33.5861,33.5861,370200.0
2013-01-25 11:45:00,46.98,46.98,46.9,46.92,219500.0,33.5933,33.5933,33.5361,33.5504,219500.0
2013-01-25 11:50:00,46.92,46.92,46.8,46.83,164100.0,33.5504,33.5504,33.4646,33.486,164100.0
2013-01-25 11:55:00,46.82,46.87,46.78,46.84,147700.0,33.4789,33.5146,33.4503,33.4932,147700.0
2013-01-25 12:00:00,46.83,46.93,46.83,46.93,222500.0,33.486,33.5575,33.486,33.5575,222500.0
2013-01-25 12:05:00,46.93,46.99,46.92,46.99,247000.0,33.5575,33.6004,33.5504,33.6004,247000.0
2013-01-25 12:10:00,46.98,47.0,46.98,47.0,191500.0,33.5933,33.6076,33.5933,33.6076,191500.0
2013-01-25 12:15:00,47.0,47.05,46.99,47.03,224300.0,33.6076,33.6433,33.6004,33.629,224300.0
2013-01-25 12:20:00,47.03,47.05,46.95,46.98,210200.0,33.629,33.6433,33.5718,33.5933,210200.0
2013-01-25 12:25:00,46.98,46.98,46.91,46.92,94900.0,33.5933,33.5933,33.5432,33.5504,94900.0
2013-01-25 12:30:00,46.93,46.96,46.92,46.96,67800.0,33.5575,33.579,33.5504,33.579,67800.0
2013-01-25 12:35:00,46.95,46.96,46.92,46.94,108400.0,33.5718,33.579,33.5504,33.5647,108400.0
2013-01-25 12:40:00,46.95,47.0,46.94,46.98,267200.0,33.5718,33.6076,33.5647,33.5933,267200.0
2013-01-25 12:45:00,46.98,47.0,46.96,46.96,78000.0,33.5933,33.6076,33.579,33.579,78000.0
2013-01-25 12:50:00,46.96,46.97,46.92,46.92,66900.0,33.579,33.5861,33.5504,33.5504,66900.0
2013-01-25 12:55:00,46.93,46.95,46.9,46.91,159600.0,33.5575,33.5718,33.5361,33.5432,159600.0
2013-01-25 13:00:00,46.92,46.98,46.92,46.98,108100.0,33.5504,33.5933,33.5504,33.5933,108100.0
2013-01-25 13:05:00,46.98,46.99,46.97,46.98,74000.0,33.5933,33.6004,33.5861,33.5933,74000.0
2013-01-25 13:10:00,46.98,47.0,46.97,46.98,112300.0,33.5933,33.6076,33.5861,33.5933,112300.0
2013-01-25 13:15:00,46.97,47.01,46.97,47.01,131600.0,33.5861,33.6147,33.5861,33.6147,131600.0
2013-01-25 13:20:00,47.0,47.01,46.95,46.99,84000.0,33.6076,33.6147,33.5718,33.6004,84000.0
2013-01-25 13:25:00,46.98,47.01,46.98,47.01,113900.0,33.5933,33.6147,33.5933,33.6147,113900.0
2013-01-25 13:30:00,47.0,47.01,46.97,46.98,107100.0,33.6076,33.6147,33.5861,33.5933,107100.0
2013-01-25 13:35:00,46.97,47.0,46.97,47.0,104400.0,33.5861,33.6076,33.5861,33.6076,104400.0
2013-01-25 13:40:00,47.0,47.04,46.98,47.0,170000.0,33.6076,33.6362,33.5933,33.6076,170000.0
2013-01-25 13:45:00,47.0,47.02,46.95,46.95,153800.0,33.6076,33.6219,33.5718,33.5718,153800.0
2013-01-25 13:50:00,46.95,46.99,46.95,46.96,98300.0,33.5718,33.6004,33.5718,33.579,98300.0
2013-01-25 13:55:00,46.96,46.97,46.93,46.94,167000.0,33.579,33.5861,33.5575,33.5647,167000.0
2013-01-25 14:00:00,46.94,46.95,46.92,46.93,142600.0,33.5647,33.5718,33.5504,33.5575,142600.0
2013-01-25 14:05:00,46.93,46.98,46.91,46.95,124900.0,33.5575,33.5933,33.5432,33.5718,124900.0
2013-01-25 14:10:00,46.95,46.96,46.87,46.88,265200.0,33.5718,33.579,33.5146,33.5218,265200.0
2013-01-25 14:15:00,46.88,46.92,46.88,46.91,147800.0,33.5218,33.5504,33.5218,33.5432,147800.0
2013-01-25 14:20:00,46.92,46.95,46.9,46.94,127400.0,33.5504,33.5718,33.5361,33.5647,127400.0
2013-01-25 14:25:00,46.94,46.96,46.94,46.96,41500.0,33.5647,33.579,33.5647,33.579,41500.0
2013-01-25 14:30:00,46.96,46.99,46.95,46.98,170000.0,33.579,33.6004,33.5718,33.5933,170000.0
2013-01-25 14:35:00,46.98,47.0,46.98,46.98,99000.0,33.5933,33.6076,33.5933,33.5933,99000.0
2013-01-25 14:40:00,46.99,47.03,46.98,47.03,285700.0,33.6004,33.629,33.5933,33.629,285700.0
2013-01-25 14:45:00,47.03,47.05,47.02,47.05,106800.0,33.629,33.6433,33.6219,33.6433,106800.0
2013-01-25 14:50:00,47.05,47.05,47.0,47.01,308300.0,33.6433,33.6433,33.6076,33.6147,308300.0
2013-01-25 14:55:00,47.02,47.03,47.0,47.02,163200.0,33.6219,33.629,33.6076,33.6219,163200.0
2013-01-25 15:00:00,47.02,47.05,47.0,47.02,240300.0,33.6219,33.6433,33.6076,33.6219,240300.0
2013-01-25 15:05:00,47.01,47.04,47.0,47.03,341700.0,33.6147,33.6362,33.6076,33.629,341700.0
2013-01-25 15:10:00,47.04,47.04,47.0,47.01,255200.0,33.6362,33.6362,33.6076,33.6147,255200.0
2013-01-25 15:15:00,47.01,47.05,47.0,47.02,207800.0,33.6147,33.6433,33.6076,33.6219,207800.0
2013-01-25 15:20:00,47.02,47.05,47.02,47.05,192400.0,33.6219,33.6433,33.6219,33.6433,192400.0
2013-01-25 15:25:00,47.05,47.1,47.04,47.09,428200.0,33.6433,33.6791,33.6362,33.6719,428200.0
2013-01-25 15:30:00,47.09,47.1,47.08,47.09,200200.0,33.6719,33.6791,33.6648,33.6719,200200.0
2013-01-25 15:35:00,47.09,47.1,47.08,47.09,351900.0,33.6719,33.6791,33.6648,33.6719,351900.0
2013-01-25 15:40:00,47.09,47.1,46.97,47.01,628600.0,33.6719,33.6791,33.5861,33.6147,628600.0
2013-01-25 15:45:00,47.0,47.03,46.97,46.98,461800.0,33.6076,33.629,33.5861,33.5933,461800.0
2013-01-25 15:50:00,46.99,47.12,46.98,47.12,749000.0,33.6004,33.6934,33.5933,33.6934,749000.0
2013-01-25 15:55:00,47.11,47.14,47.05,47.14,1560400.0,33.6862,33.7077,33.6433,33.7077,1560400.0
2013-01-28 09:30:00,46.83,47.0,46.61,46.82,1231600.0,33.486,33.6076,33.3287,33.4789,1231600.0
2013-01-28 09:35:00,46.82,46.98,46.77,46.82,543600.0,33.4789,33.5933,33.4431,33.4789,543600.0
2013-01-28 09:40:00,46.82,46.83,46.66,46.69,463400.0,33.4789,33.486,33.3644,33.3859,463400.0
2013-01-28 09:45:00,46.7,46.73,46.67,46.7,540900.0,33.393,33.4145,33.3716,33.393,540900.0
2013-01-28 09:50:00,46.69,46.76,46.59,46.6,391100.0,33.3859,33.436,33.3144,33.3215,391100.0
2013-01-28 09:55:00,46.61,46.64,46.56,46.6,373900.0,33.3287,33.3501,33.2929,33.3215,373900.0
2013-01-28 10:00:00,46.59,46.59,46.48,46.57,596600.0,33.3144,33.3144,33.2357,33.3001,596600.0
2013-01-28 10:05:00,46.57,46.59,46.54,46.55,271000.0,33.3001,33.3144,33.2786,33.2858,271000.0
2013-01-28 10:10:00,46.55,46.62,46.5,46.5,341000.0,33.2858,33.3358,33.25,33.25,341000.0
2013-01-28 10:15:00,46.51,46.63,46.5,46.61,326700.0,33.2572,33.343,33.25,33.3287,326700.0
2013-01-28 10:20:00,46.6,46.65,46.56,46.64,212700.0,33.3215,33.3573,33.2929,33.3501,212700.0
2013-01-28 10:25:00,46.64,46.66,46.6,46.66,138000.0,33.3501,33.3644,33.3215,33.3644,138000.0
2013-01-28 10:30:00,46.66,46.66,46.62,46.65,155900.0,33.3644,33.3644,33.3358,33.3573,155900.0
2013-01-28 10:35:00,46.65,46.66,46.62,46.65,179600.0,33.3573,33.3644,33.3358,33.3573,179600.0
2013-01-28 10:40:00,46.66,46.76,46.64,46.75,225400.0,33.3644,33.436,33.3501,33.4288,225400.0
2013-01-28 10:45:00,46.76,46.8,46.72,46.74,401000.0,33.436,33.4646,33.4073,33.4216,401000.0
2013-01-28 10:50:00,46.73,46.74,46.69,46.71,166600.0,33.4145,33.4216,33.3859,33.4002,166600.0
2013-01-28 10:55:00,46.7,46.73,46.66,46.7,240800.0,33.393,33.4145,33.3644,33.393,240800.0
2013-01-28 11:00:00,46.7,46.74,46.69,46.74,165700.0,33.393,33.4216,33.3859,33.4216,165700.0
2013-01-28 11:05:00,46.73,46.75,46.71,46.72,157400.0,33.4145,33.4288,33.4002,33.4073,157400.0
2013-01-28 11:10:00,46.71,46.73,46.69,46.7,113600.0,33.4002,33.4145,33.3859,33.393,113600.0
2013-01-28 11:15:00,46.7,46.7,46.62,46.63,175100.0,33.393,33.393,33.3358,33.343,175100.0
2013-01-28 11:20:00,46.64,46.65,46.6,46.63,186700.0,33.3501,33.3573,33.3215,33.343,186700.0
2013-01-28 11:25:00,46.63,46.72,46.63,46.68,147900.0,33.343,33.4073,33.343,33.3787,147900.0
2013-01-28 11:30:00,46.68,46.75,46.68,46.72,169300.0,33.3787,33.4288,33.3787,33.4073,169300.0
2013-01-28 11:35:00,46.72,46.74,46.69,46.69,125300.0,33.4073,33.4216,33.3859,33.3859,125300.0
2013-01-28 11:40:00,46.69,46.72,46.67,46.72,108200.0,33.3859,33.4073,33.3716,33.4073,108200.0
2013-01-28 11:45:00,46.72,46.76,46.71,46.75,180300.0,33.4073,33.436,33.4002,33.4288,180300.0
2013-01-28 11:50:00,46.75,46.79,46.74,46.79,196600.0,33.4288,33.4574,33.4216,33.4574,196600.0
2013-01-28 11:55:00,46.79,46.81,46.76,46.8,156300.0,33.4574,33.4717,33.436,33.4646,156300.0
2013-01-28 12:00:00,46.81,46.81,46.75,46.76,131200.0,33.4717,33.4717,33.4288,33.436,131200.0
2013-01-28 12:05:00,46.76,46.81,46.76,46.79,121900.0,33.436,33.4717,33.436,33.4574,121900.0
2013-01-28 12:10:00,46.79,46.8,46.77,46.8,79500.0,33.4574,33.4646,33.4431,33.4646,79500.0
2013-01-28 12:15:00,46.8,46.81,46.77,46.78,149800.0,33.4646,33.4717,33.4431,33.4503,149800.0
2013-01-28 12:20:00,46.78,46.79,46.74,46.77,137000.0,33.4503,33.4574,33.4216,33.4431,137000.0
2013-01-28 12:25:00,46.78,46.79,46.74,46.77,87200.0,33.4503,33.4574,33.4216,33.4431,87200.0
2013-01-28 12:30:00,46.77,46.79,46.74,46.77,113600.0,33.4431,33.4574,33.4216,33.4431,113600.0
2013-01-28 12:35:00,46.77,46.8,46.75,46.77,87000.0,33.4431,33.4646,33.4288,33.4431,87000.0
2013-01-28 12:40:00,46.77,46.78,46.74,46.74,76700.0,33.4431,33.4503,33.4216,33.4216,76700.0
2013-01-28 12:45:00,46.75,46.75,46.7,46.71,115000.0,33.4288,33.4288,33.393,33.4002,115000.0
2013-01-28 12:50:00,46.72,46.76,46.7,46.75,107900.0,33.4073,33.436,33.393,33.4288,107900.0
2013-01-28 12:55:00,46.76,46.78,46.74,46.78,167800.0,33.436,33.4503,33.4216,33.4503,167800.0
2013-01-28 13:00:00,46.78,46.79,46.74,46.75,149500.0,33.4503,33.4574,33.4216,33.4288,149500.0
2013-01-28 13:05:00,46.75,46.81,46.73,46.8,263100.0,33.4288,33.4717,33.4145,33.4646,263100.0
2013-01-28 13:10:00,46.8,46.85,46.79,46.85,172700.0,33.4646,33.5003,33.4574,33.5003,172700.0
2013-01-28 13:15:00,46.85,46.85,46.79,46.8,150800.0,33.5003,33.5003,33.4574,33.4646,150800.0
2013-01-28 13:20:00,46.8,46.81,46.75,46.78,102800.0,33.4646,33.4717,33.4288,33.4503,102800.0
2013-01-28 13:25:00,46.78,46.79,46.73,46.75,114300.0,33.4503,33.4574,33.4145,33.4288,114300.0
2013-01-28 13:30:00,46.75,46.77,46.73,46.76,80800.0,33.4288,33.4431,33.4145,33.436,80800.0
2013-01-28 13:35:00,46.76,46.8,46.75,46.78,104500.0,33.436,33.4646,33.4288,33.4503,104500.0
2013-01-28 13:40:00,46.79,46.81,46.76,46.77,119900.0,33.4574,33.4717,33.436,33.4431,119900.0
2013-01-28 13:45:00,46.77,46.78,46.72,46.72,90600.0,33.4431,33.4503,33.4073,33.4073,90600.0
2013-01-28 13:50:00,46.72,46.74,46.71,46.72,76700.0,33.4073,33.4216,33.4002,33.4073,76700.0
2013-01-28 13:55:00,46.71,46.78,46.71,46.78,92100.0,33.4002,33.4503,33.4002,33.4503,92100.0
2013-01-28 14:00:00,46.77,46.77,46.72,46.77,123700.0,33.4431,33.4431,33.4073,33.4431,123700.0
2013-01-28 14:05:00,46.78,46.8,46.75,46.79,176000.0,33.4503,33.4646,33.4288,33.4574,176000.0
2013-01-28 14:10:00,46.78,46.8,46.77,46.8,166500.0,33.4503,33.4646,33.4431,33.4646,166500.0
2013-01-28 14:15:00,46.8,46.83,46.77,46.78,94600.0,33.4646,33.486,33.4431,33.4503,94600.0
2013-01-28 14:20:00,46.77,46.78,46.74,46.75,182600.0,33.4431,33.4503,33.4216,33.4288,182600.0
2013-01-28 14:25:00,46.74,46.79,46.71,46.78,140900.0,33.4216,33.4574,33.4002,33.4503,140900.0
2013-01-28 14:30:00,46.79,46.79,46.75,46.76,112300.0,33.4574,33.4574,33.4288,33.436,112300.0
2013-01-28 14:35:00,46.77,46.77,46.71,46.73,204500.0,33.4431,33.4431,33.4002,33.4145,204500.0
2013-01-28 14:40:00,46.72,46.81,46.72,46.79,241700.0,33.4073,33.4717,33.4073,33.4574,241700.0
2013-01-28 14:45:00,46.79,46.8,46.74,46.78,490900.0,33.4574,33.4646,33.4216,33.4503,490900.0
2013-01-28 14:50:00,46.77,46.8,46.76,46.77,130200.0,33.4431,33.4646,33.436,33.4431,130200.0
2013-01-28 14:55:00,46.77,46.77,46.74,46.77,71900.0,33.4431,33.4431,33.4216,33.4431,71900.0
2013-01-28 15:00:00,46.77,46.81,46.76,46.77,149700.0,33.4431,33.4717,33.436,33.4431,149700.0
2013-01-28 15:05:00,46.77,46.78,46.75,46.76,262900.0,33.4431,33.4503,33.4288,33.436,262900.0
2013-01-28 15:10:00,46.76,46.76,46.72,46.73,123500.0,33.436,33.436,33.4073,33.4145,123500.0
2013-01-28 15:15:00,46.74,46.79,46.73,46.76,147300.0,33.4216,33.4574,33.4145,33.436,147300.0
2013-01-28 15:20:00,46.76,46.77,46.66,46.67,369100.0,33.436,33.4431,33.3644,33.3716,369100.0
2013-01-28 15:25:00,46.67,46.73,46.67,46.7,257600.0,33.3716,33.4145,33.3716,33.393,257600.0
2013-01-28 15:30:00,46.7,46.73,46.68,46.73,224200.0,33.393,33.4145,33.3787,33.4145,224200.0
2013-01-28 15:35:00,46.73,46.73,46.65,46.65,265200.0,33.4145,33.4145,33.3573,33.3573,265200.0
2013-01-28 15:40:00,46.65,46.7,46.61,46.69,322100.0,33.3573,33.393,33.3287,33.3859,322100.0
2013-01-28 15:45:00,46.7,46.72,46.67,46.72,202100.0,33.393,33.4073,33.3716,33.4073,202100.0
2013-01-28 15:50:00,46.72,46.75,46.65,46.71,369500.0,33.4073,33.4288,33.3573,33.4002,369500.0
2013-01-28 15:55:00,46.71,46.71,46.64,46.65,812300.0,33.4002,33.4002,33.3501,33.3573,812300.0
2013-01-29 09:30:00,46.27,46.57,46.25,46.57,595400.0,33.0856,33.3001,33.0713,33.3001,595400.0
2013-01-29 09:35:00,46.57,46.73,46.52,46.66,505000.0,33.3001,33.4145,33.2643,33.3644,505000.0
2013-01-29 09:40:00,46.67,46.76,46.65,46.75,239800.0,33.3716,33.436,33.3573,33.4288,239800.0
2013-01-29 09:45:00,46.75,46.79,46.71,46.73,269600.0,33.4288,33.4574,33.4002,33.4145,269600.0
2013-01-29 09:50:00,46.73,46.86,46.72,46.84,290000.0,33.4145,33.5075,33.4073,33.4932,290000.0
2013-01-29 09:55:00,46.83,46.86,46.7,46.79,283400.0,33.486,33.5075,33.393,33.4574,283400.0
2013-01-29 10:00:00,46.78,46.78,46.65,46.7,443600.0,33.4503,33.4503,33.3573,33.393,443600.0
2013-01-29 10:05:00,46.7,46.75,46.69,46.75,238600.0,33.393,33.4288,33.3859,33.4288,238600.0
2013-01-29 10:10:00,46.75,46.84,46.74,46.8,156200.0,33.4288,33.4932,33.4216,33.4646,156200.0
2013-01-29 10:15:00,46.81,46.84,46.76,46.82,143000.0,33.4717,33.4932,33.436,33.4789,143000.0
2013-01-29 10:20:00,46.83,46.95,46.83,46.95,428400.0,33.486,33.5718,33.486,33.5718,428400.0
2013-01-29 10:25:00,46.94,46.95,46.9,46.91,170000.0,33.5647,33.5718,33.5361,33.5432,170000.0
2013-01-29 10:30:00,46.9,46.95,46.85,46.9,169900.0,33.5361,33.5718,33.5003,33.5361,169900.0
2013-01-29 10:35:00,46.9,46.94,46.88,46.9,219800.0,33.5361,33.5647,33.5218,33.5361,219800.0
2013-01-29 10:40:00,46.9,46.91,46.82,46.89,239500.0,33.5361,33.5432,33.4789,33.5289,239500.0
2013-01-29 10:45:00,46.89,46.9,46.85,46.87,103800.0,33.5289,33.5361,33.5003,33.5146,103800.0
2013-01-29 10:50:00,46.86,46.94,46.84,46.94,204300.0,33.5075,33.5647,33.4932,33.5647,204300.0
2013-01-29 10:55:00,46.94,46.95,46.92,46.92,178500.0,33.5647,33.5718,33.5504,33.5504,178500.0
2013-01-29 11:00:00,46.92,46.94,46.9,46.92,132300.0,33.5504,33.5647,33.5361,33.5504,132300.0
2013-01-29 11:05:00,46.92,46.93,46.89,46.9,147500.0,33.5504,33.5575,33.5289,33.5361,147500.0
2013-01-29 11:10:00,46.9,46.91,46.77,46.83,214600.0,33.5361,33.5432,33.4431,33.486,214600.0
2013-01-29 11:15:00,46.84,46.88,46.81,46.84,80400.0,33.4932,33.5218,33.4717,33.4932,80400.0
2013-01-29 11:20:00,46.83,46.93,46.83,46.9,147700.0,33.486,33.5575,33.486,33.5361,147700.0
2013-01-29 11:25:00,46.91,46.94,46.87,46.94,128300.0,33.5432,33.5647,33.5146,33.5647,128300.0
2013-01-29 11:30:00,46.93,46.96,46.89,46.94,183800.0,33.5575,33.579,33.5289,33.5647,183800.0
2013-01-29 11:35:00,46.93,46.96,46.9,46.95,230000.0,33.5575,33.579,33.5361,33.5718,230000.0
2013-01-29 11:40:00,46.95,46.95,46.94,46.94,40600.0,33.5718,33.5718,33.5647,33.5647,40600.0
2013-01-29 11:45:00,46.95,46.95,46.89,46.9,100700.0,33.5718,33.5718,33.5289,33.5361,100700.0
2013-01-29 11:50:00,46.9,46.94,46.89,46.9,70700.0,33.5361,33.5647,33.5289,33.5361,70700.0
2013-01-29 11:55:00,46.9,46.91,46.84,46.86,92900.0,33.5361,33.5432,33.4932,33.5075,92900.0
2013-01-29 12:00:00,46.86,46.87,46.82,46.83,137600.0,33.5075,33.5146,33.4789,33.486,137600.0
2013-01-29 12:05:00,46.83,46.85,46.82,46.82,373700.0,33.486,33.5003,33.4789,33.4789,373700.0
2013-01-29 12:10:00,46.82,46.83,46.79,46.82,140900.0,33.4789,33.486,33.4574,33.4789,140900.0
2013-01-29 12:15:00,46.82,46.83,46.79,46.8,143300.0,33.4789,33.486,33.4574,33.4646,143300.0
2013-01-29 12:20:00,46.81,46.82,46.79,46.81,209500.0,33.4717,33.4789,33.4574,33.4717,209500.0
2013-01-29 12:25:00,46.81,46.87,46.8,46.86,124000.0,33.4717,33.5146,33.4646,33.5075,124000.0
2013-01-29 12:30:00,46.85,46.88,46.85,46.88,88700.0,33.5003,33.5218,33.5003,33.5218,88700.0
2013-01-29 12:35:00,46.87,46.89,46.87,46.89,67900.0,33.5146,33.5289,33.5146,33.5289,67900.0
2013-01-29 12:40:00,46.89,46.92,46.88,46.89,127900.0,33.5289,33.5504,33.5218,33.5289,127900.0
2013-01-29 12:45:00,46.89,46.89,46.85,46.87,79700.0,33.5289,33.5289,33.5003,33.5146,79700.0
2013-01-29 12:50:00,46.87,46.9,46.85,46.86,96700.0,33.5146,33.5361,33.5003,33.5075,96700.0
2013-01-29 12:55:00,46.85,46.88,46.84,46.85,57600.0,33.5003,33.5218,33.4932,33.5003,57600.0
2013-01-29 13:00:00,46.85,46.9,46.84,46.9,47800.0,33.5003,33.5361,33.4932,33.5361,47800.0
2013-01-29 13:05:00,46.9,46.93,46.83,46.84,119300.0,33.5361,33.5575,33.486,33.4932,119300.0
2013-01-29 13:10:00,46.84,46.85,46.82,46.83,128500.0,33.4932,33.5003,33.4789,33.486,128500.0
2013-01-29 13:15:00,46.84,46.87,46.83,46.86,145200.0,33.4932,33.5146,33.486,33.5075,145200.0
2013-01-29 13:20:00,46.85,46.89,46.84,46.86,126500.0,33.5003,33.5289,33.4932,33.5075,126500.0
2013-01-29 13:25:00,46.86,46.89,46.84,46.89,142600.0,33.5075,33.5289,33.4932,33.5289,142600.0
2013-01-29 13:30:00,46.88,46.93,46.88,46.92,100700.0,33.5218,33.5575,33.5218,33.5504,100700.0
2013-01-29 13:35:00,46.93,46.93,46.88,46.9,107800.0,33.5575,33.5575,33.5218,33.5361,107800.0
2013-01-29 13:40:00,46.91,46.91,46.86,46.86,73300.0,33.5432,33.5432,33.5075,33.5075,73300.0
2013-01-29 13:45:00,46.87,46.91,46.86,46.86,364900.0,33.5146,33.5432,33.5075,33.5075,364900.0
2013-01-29 13:50:00,46.86,46.93,46.86,46.92,210600.0,33.5075,33.5575,33.5075,33.5504,210600.0
2013-01-29 13:55:00,46.92,46.98,46.92,46.98,238200.0,33.5504,33.5933,33.5504,33.5933,238200.0
2013-01-29 14:00:00,46.97,47.05,46.97,47.05,530200.0,33.5861,33.6433,33.5861,33.6433,530200.0
2013-01-29 14:05:00,47.05,47.13,47.02,47.09,585400.0,33.6433,33.7005,33.6219,33.6719,585400.0
2013-01-29 14:10:00,47.1,47.15,47.08,47.09,300400.0,33.6791,33.7148,33.6648,33.6719,300400.0
2013-01-29 14:15:00,47.08,47.14,47.07,47.13,297200.0,33.6648,33.7077,33.6576,33.7005,297200.0
2013-01-29 14:20:00,47.13,47.15,47.1,47.13,194000.0,33.7005,33.7148,33.6791,33.7005,194000.0
2013-01-29 14:25:00,47.12,47.13,47.08,47.09,115600.0,33.6934,33.7005,33.6648,33.6719,115600.0
2013-01-29 14:30:00,47.07,47.08,47.05,47.07,98900.0,33.6576,33.6648,33.6433,33.6576,98900.0
2013-01-29 14:35:00,47.07,47.1,47.07,47.09,355900.0,33.6576,33.6791,33.6576,33.6719,355900.0
2013-01-29 14:40:00,47.09,47.09,47.06,47.08,313800.0,33.6719,33.6719,33.6505,33.6648,313800.0
2013-01-29 14:45:00,47.07,47.08,47.06,47.06,148000.0,33.6576,33.6648,33.6505,33.6505,148000.0
2013-01-29 14:50:00,47.06,47.07,47.02,47.03,125800.0,33.6505,33.6576,33.6219,33.629,125800.0
2013-01-29 14:55:00,47.02,47.04,47.01,47.03,162200.0,33.6219,33.6362,33.6147,33.629,162200.0
2013-01-29 15:00:00,47.03,47.06,47.02,47.03,164600.0,33.629,33.6505,33.6219,33.629,164600.0
2013-01-29 15:05:00,47.02,47.03,46.98,47.03,196900.0,33.6219,33.629,33.5933,33.629,196900.0
2013-01-29 15:10:00,47.03,47.08,47.01,47.01,225200.0,33.629,33.6648,33.6147,33.6147,225200.0
2013-01-29 15:15:00,47.01,47.05,47.01,47.05,92000.0,33.6147,33.6433,33.6147,33.6433,92000.0
2013-01-29 15:20:00,47.05,47.06,47.02,47.03,107800.0,33.6433,33.6505,33.6219,33.629,107800.0
2013-01-29 15:25:00,47.04,47.11,47.03,47.11,354900.0,33.6362,33.6862,33.629,33.6862,354900.0
2013-01-29 15:30:00,47.11,47.14,47.09,47.13,306600.0,33.6862,33.7077,33.6719,33.7005,306600.0
2013-01-29 15:35:00,47.13,47.15,47.11,47.13,262700.0,33.7005,33.7148,33.6862,33.7005,262700.0
2013-01-29 15:40:00,47.13,47.14,47.12,47.14,200900.0,33.7005,33.7077,33.6934,33.7077,200900.0
2013-01-29 15:45:00,47.13,47.15,47.13,47.15,377300.0,33.7005,33.7148,33.7005,33.7148,377300.0
2013-01-29 15:50:00,47.15,47.15,47.08,47.09,603100.0,33.7148,33.7148,33.6648,33.6719,603100.0
2013-01-29 15:55:00,47.09,47.16,47.08,47.14,1448100.0,33.6719,33.722,33.6648,33.7077,1448100.0
2013-01-30 09:30:00,47.04,47.15,46.99,47.11,505600.0,33.6362,33.7148,33.6004,33.6862,505600.0
2013-01-30 09:35:00,47.11,47.14,46.96,47.1,431900.0,33.6862,33.7077,33.579,33.6791,431900.0
2013-01-30 09:40:00,47.1,47.18,47.05,47.15,445900.0,33.6791,33.7363,33.6433,33.7148,445900.0
2013-01-30 09:45:00,47.14,47.21,47.07,47.19,515000.0,33.7077,33.7577,33.6576,33.7434,515000.0
2013-01-30 09:50:00,47.19,47.19,47.01,47.12,314700.0,33.7434,33.7434,33.6147,33.6934,314700.0
2013-01-30 09:55:00,47.11,47.12,47.0,47.01,297700.0,33.6862,33.6934,33.6076,33.6147,297700.0
2013-01-30 10:00:00,47.01,47.06,47.0,47.02,212000.0,33.6147,33.6505,33.6076,33.6219,212000.0
2013-01-30 10:05:00,47.02,47.08,47.02,47.04,189800.0,33.6219,33.6648,33.6219,33.6362,189800.0
2013-01-30 10:10:00,47.04,47.14,47.02,47.06,191200.0,33.6362,33.7077,33.6219,33.6505,191200.0
2013-01-30 10:15:00,47.06,47.14,47.04,47.11,181900.0,33.6505,33.7077,33.6362,33.6862,181900.0
2013-01-30 10:20:00,47.1,47.14,47.01,47.03,255000.0,33.6791,33.7077,33.6147,33.629,255000.0
2013-01-30 10:25:00,47.03,47.07,47.01,47.05,256000.0,33.629,33.6576,33.6147,33.6433,256000.0
2013-01-30 10:30:00,47.04,47.08,47.01,47.07,305800.0,33.6362,33.6648,33.6147,33.6576,305800.0
2013-01-30 10:35:00,47.07,47.11,47.05,47.09,167300.0,33.6576,33.6862,33.6433,33.6719,167300.0
2013-01-30 10:40:00,47.09,47.1,47.04,47.08,169100.0,33.6719,33.6791,33.6362,33.6648,169100.0
2013-01-30 10:45:00,47.08,47.19,47.08,47.18,223000.0,33.6648,33.7434,33.6648,33.7363,223000.0
2013-01-30 10:50:00,47.18,47.18,47.11,47.12,181600.0,33.7363,33.7363,33.6862,33.6934,181600.0
2013-01-30 10:55:00,47.12,47.13,47.09,47.09,92600.0,33.6934,33.7005,33.6719,33.6719,92600.0
2013-01-30 11:00:00,47.09,47.11,47.06,47.1,166200.0,33.6719,33.6862,33.6505,33.6791,166200.0
2013-01-30 11:05:00,47.1,47.15,47.09,47.14,218000.0,33.6791,33.7148,33.6719,33.7077,218000.0
2013-01-30 11:10:00,47.14,47.16,47.12,47.12,144800.0,33.7077,33.722,33.6934,33.6934,144800.0
2013-01-30 11:15:00,47.12,47.13,47.09,47.09,64100.0,33.6934,33.7005,33.6719,33.6719,64100.0
2013-01-30 11:20:00,47.1,47.12,47.09,47.11,98500.0,33.6791,33.6934,33.6719,33.6862,98500.0
2013-01-30 11:25:00,47.11,47.11,47.09,47.1,62000.0,33.6862,33.6862,33.6719,33.6791,62000.0
2013-01-30 11:30:00,47.1,47.12,47.07,47.11,124400.0,33.6791,33.6934,33.6576,33.6862,124400.0
2013-01-30 11:35:00,47.11,47.14,47.11,47.13,128700.0,33.6862,33.7077,33.6862,33.7005,128700.0
2013-01-30 11:40:00,47.13,47.18,47.11,47.18,195700.0,33.7005,33.7363,33.6862,33.7363,195700.0
2013-01-30 11:45:00,47.18,47.22,47.17,47.2,240700.0,33.7363,33.7649,33.7291,33.7506,240700.0
2013-01-30 11:50:00,47.2,47.21,47.19,47.21,121300.0,33.7506,33.7577,33.7434,33.7577,121300.0
2013-01-30 11:55:00,47.21,47.22,47.2,47.2,135500.0,33.7577,33.7649,33.7506,33.7506,135500.0
2013-01-30 12:00:00,47.2,47.22,47.2,47.22,131300.0,33.7506,33.7649,33.7506,33.7649,131300.0
2013-01-30 12:05:00,47.21,47.22,47.16,47.18,123400.0,33.7577,33.7649,33.722,33.7363,123400.0
2013-01-30 12:10:00,47.17,47.17,47.13,47.14,121800.0,33.7291,33.7291,33.7005,33.7077,121800.0
2013-01-30 12:15:00,47.14,47.14,47.09,47.11,112000.0,33.7077,33.7077,33.6719,33.6862,112000.0
2013-01-30 12:20:00,47.11,47.15,47.09,47.15,132000.0,33.6862,33.7148,33.6719,33.7148,132000.0
2013-01-30 12:25:00,47.14,47.16,47.14,47.16,73300.0,33.7077,33.722,33.7077,33.722,73300.0
2013-01-30 12:30:00,47.16,47.17,47.13,47.15,209100.0,33.722,33.7291,33.7005,33.7148,209100.0
2013-01-30 12:35:00,47.15,47.19,47.15,47.19,153800.0,33.7148,33.7434,33.7148,33.7434,153800.0
2013-01-30 12:40:00,47.19,47.22,47.18,47.2,89900.0,33.7434,33.7649,33.7363,33.7506,89900.0
2013-01-30 12:45:00,47.2,47.24,47.19,47.24,151500.0,33.7506,33.7792,33.7434,33.7792,151500.0
2013-01-30 12:50:00,47.24,47.25,47.23,47.24,110500.0,33.7792,33.7863,33.772,33.7792,110500.0
2013-01-30 12:55:00,47.24,47.29,47.23,47.28,171300.0,33.7792,33.8149,33.772,33.8078,171300.0
2013-01-30 13:00:00,47.29,47.29,47.26,47.28,175400.0,33.8149,33.8149,33.7935,33.8078,175400.0
2013-01-30 13:05:00,47.29,47.3,47.26,47.27,147800.0,33.8149,33.8221,33.7935,33.8006,147800.0
2013-01-30 13:10:00,47.28,47.28,47.25,47.27,58900.0,33.8078,33.8078,33.7863,33.8006,58900.0
2013-01-30 13:15:00,47.27,47.27,47.23,47.23,134000.0,33.8006,33.8006,33.772,33.772,134000.0
2013-01-30 13:20:00,47.23,47.25,47.22,47.23,191000.0,33.772,33.7863,33.7649,33.772,191000.0
2013-01-30 13:25:00,47.23,47.24,47.22,47.23,62600.0,33.772,33.7792,33.7649,33.772,62600.0
2013-01-30 13:30:00,47.23,47.24,47.21,47.23,196300.0,33.772,33.7792,33.7577,33.772,196300.0
2013-01-30 13:35:00,47.24,47.24,47.2,47.22,111700.0,33.7792,33.7792,33.7506,33.7649,111700.0
2013-01-30 13:40:00,47.22,47.22,47.19,47.22,136800.0,33.7649,33.7649,33.7434,33.7649,136800.0
2013-01-30 13:45:00,47.22,47.22,47.2,47.2,165300.0,33.7649,33.7649,33.7506,33.7506,165300.0
2013-01-30 13:50:00,47.21,47.23,47.21,47.23,115500.0,33.7577,33.772,33.7577,33.772,115500.0
2013-01-30 13:55:00,47.22,47.3,47.22,47.29,260000.0,33.7649,33.8221,33.7649,33.8149,260000.0
2013-01-30 14:00:00,47.28,47.29,47.26,47.29,73700.0,33.8078,33.8149,33.7935,33.8149,73700.0
2013-01-30 14:05:00,47.29,47.3,47.28,47.3,126700.0,33.8149,33.8221,33.8078,33.8221,126700.0
2013-01-30 14:10:00,47.3,47.31,47.29,47.3,98900.0,33.8221,33.8292,33.8149,33.8221,98900.0
2013-01-30 14:15:00,47.3,47.35,47.25,47.26,263200.0,33.8221,33.8578,33.7863,33.7935,263200.0
2013-01-30 14:20:00,47.25,47.29,47.2,47.22,224000.0,33.7863,33.8149,33.7506,33.7649,224000.0
2013-01-30 14:25:00,47.22,47.29,47.2,47.27,195200.0,33.7649,33.8149,33.7506,33.8006,195200.0
2013-01-30 14:30:00,47.27,47.3,47.25,47.27,159100.0,33.8006,33.8221,33.7863,33.8006,159100.0
2013-01-30 14:35:00,47.28,47.28,47.21,47.23,181700.0,33.8078,33.8078,33.7577,33.772,181700.0
2013-01-30 14:40:00,47.22,47.26,47.21,47.23,95400.0,33.7649,33.7935,33.7577,33.772,95400.0
2013-01-30 14:45:00,47.22,47.22,47.15,47.17,250700.0,33.7649,33.7649,33.7148,33.7291,250700.0
2013-01-30 14:50:00,47.16,47.21,47.16,47.18,171300.0,33.722,33.7577,33.722,33.7363,171300.0
2013-01-30 14:55:00,47.19,47.26,47.19,47.24,158800.0,33.7434,33.7935,33.7434,33.7792,158800.0
2013-01-30 15:00:00,47.24,47.27,47.21,47.22,161900.0,33.7792,33.8006,33.7577,33.7649,161900.0
2013-01-30 15:05:00,47.22,47.26,47.22,47.24,179700.0,33.7649,33.7935,33.7649,33.7792,179700.0
2013-01-30 15:10:00,47.24,47.24,47.15,47.15,220800.0,33.7792,33.7792,33.7148,33.7148,220800.0
2013-01-30 15:15:00,47.15,47.19,47.14,47.17,255900.0,33.7148,33.7434,33.7077,33.7291,255900.0
2013-01-30 15:20:00,47.18,47.2,47.16,47.16,109000.0,33.7363,33.7506,33.722,33.722,109000.0
2013-01-30 15:25:00,47.16,47.19,47.14,47.15,139500.0,33.722,33.7434,33.7077,33.7148,139500.0
2013-01-30 15:30:00,47.15,47.18,47.12,47.15,244200.0,33.7148,33.7363,33.6934,33.7148,244200.0
2013-01-30 15:35:00,47.14,47.15,47.1,47.13,313100.0,33.7077,33.7148,33.6791,33.7005,313100.0
2013-01-30 15:40:00,47.13,47.16,47.1,47.14,254600.0,33.7005,33.722,33.6791,33.7077,254600.0
2013-01-30 15:45:00,47.13,47.17,47.1,47.12,643500.0,33.7005,33.7291,33.6791,33.6934,643500.0
2013-01-30 15:50:00,47.13,47.13,47.02,47.03,548000.0,33.7005,33.7005,33.6219,33.629,548000.0
2013-01-30 15:55:00,47.03,47.14,47.0,47.14,1218600.0,33.629,33.7077,33.6076,33.7077,1218600.0
2013-01-31 09:30:00,47.03,47.03,46.89,46.93,643000.0,33.629,33.629,33.5289,33.5575,643000.0
2013-01-31 09:35:00,46.94,47.02,46.91,47.01,318900.0,33.5647,33.6219,33.5432,33.6147,318900.0
2013-01-31 09:40:00,47.0,47.19,47.0,47.18,312100.0,33.6076,33.7434,33.6076,33.7363,312100.0
2013-01-31 09:45:00,47.17,47.22,47.12,47.15,341600.0,33.7291,33.7649,33.6934,33.7148,341600.0
2013-01-31 09:50:00,47.15,47.17,47.13,47.16,303300.0,33.7148,33.7291,33.7005,33.722,303300.0
2013-01-31 09:55:00,47.17,47.2,47.11,47.13,298300.0,33.7291,33.7506,33.6862,33.7005,298300.0
2013-01-31 10:00:00,47.13,47.16,47.08,47.09,237100.0,33.7005,33.722,33.6648,33.6719,237100.0
2013-01-31 10:05:00,47.1,47.16,47.08,47.15,559200.0,33.6791,33.722,33.6648,33.7148,559200.0
2013-01-31 10:10:00,47.15,47.2,47.11,47.12,389100.0,33.7148,33.7506,33.6862,33.6934,389100.0
2013-01-31 10:15:00,47.12,47.13,47.0,47.02,291100.0,33.6934,33.7005,33.6076,33.6219,291100.0
2013-01-31 10:20:00,47.03,47.1,47.02,47.08,202500.0,33.629,33.6791,33.6219,33.6648,202500.0
2013-01-31 10:25:00,47.08,47.08,47.01,47.02,213400.0,33.6648,33.6648,33.6147,33.6219,213400.0
2013-01-31 10:30:00,47.03,47.06,47.02,47.03,354700.0,33.629,33.6505,33.6219,33.629,354700.0
2013-01-31 10:35:00,47.03,47.03,47.0,47.02,221400.0,33.629,33.629,33.6076,33.6219,221400.0
2013-01-31 10:40:00,47.02,47.04,46.95,46.98,216600.0,33.6219,33.6362,33.5718,33.5933,216600.0
2013-01-31 10:45:00,46.98,47.04,46.98,47.03,168700.0,33.5933,33.6362,33.5933,33.629,168700.0
2013-01-31 10:50:00,47.03,47.06,46.97,47.06,272600.0,33.629,33.6505,33.5861,33.6505,272600.0
2013-01-31 10:55:00,47.06,47.12,47.04,47.04,354300.0,33.6505,33.6934,33.6362,33.6362,354300.0
2013-01-31 11:00:00,47.04,47.04,46.98,47.02,126600.0,33.6362,33.6362,33.5933,33.6219,126600.0
2013-01-31 11:05:00,47.02,47.12,47.01,47.05,190000.0,33.6219,33.6934,33.6147,33.6433,190000.0
2013-01-31 11:10:00,47.06,47.06,47.01,47.03,135300.0,33.6505,33.6505,33.6147,33.629,135300.0
2013-01-31 11:15:00,47.04,47.05,46.98,47.03,126000.0,33.6362,33.6433,33.5933,33.629,126000.0
2013-01-31 11:20:00,47.03,47.08,47.02,47.07,120700.0,33.629,33.6648,33.6219,33.6576,120700.0
2013-01-31 11:25:00,47.07,47.1,47.05,47.05,106000.0,33.6576,33.6791,33.6433,33.6433,106000.0
2013-01-31 11:30:00,47.05,47.05,46.95,46.96,104600.0,33.6433,33.6433,33.5718,33.579,104600.0
2013-01-31 11:35:00,46.96,47.03,46.95,47.0,137100.0,33.579,33.629,33.5718,33.6076,137100.0
2013-01-31 11:40:00,47.0,47.0,46.93,46.96,208500.0,33.6076,33.6076,33.5575,33.579,208500.0
2013-01-31 11:45:00,46.95,46.98,46.92,46.96,132800.0,33.5718,33.5933,33.5504,33.579,132800.0
2013-01-31 11:50:00,46.97,46.98,46.92,46.92,77900.0,33.5861,33.5933,33.5504,33.5504,77900.0
2013-01-31 11:55:00,46.92,46.94,46.89,46.9,163400.0,33.5504,33.5647,33.5289,33.5361,163400.0
2013-01-31 12:00:00,46.89,46.93,46.88,46.93,109300.0,33.5289,33.5575,33.5218,33.5575,109300.0
2013-01-31 12:05:00,46.92,46.97,46.92,46.96,97200.0,33.5504,33.5861,33.5504,33.579,97200.0
2013-01-31 12:10:00,46.96,47.0,46.95,47.0,89700.0,33.579,33.6076,33.5718,33.6076,89700.0
2013-01-31 12:15:00,46.99,47.03,46.99,47.0,138900.0,33.6004,33.629,33.6004,33.6076,138900.0
2013-01-31 12:20:00,46.99,47.0,46.93,46.96,160700.0,33.6004,33.6076,33.5575,33.579,160700.0
2013-01-31 12:25:00,46.96,46.99,46.96,46.98,74500.0,33.579,33.6004,33.579,33.5933,74500.0
2013-01-31 12:30:00,46.98,46.99,46.95,46.97,73900.0,33.5933,33.6004,33.5718,33.5861,73900.0
2013-01-31 12:35:00,46.98,47.0,46.96,46.99,102200.0,33.5933,33.6076,33.579,33.6004,102200.0
2013-01-31 12:40:00,46.99,47.03,46.99,47.03,66900.0,33.6004,33.629,33.6004,33.629,66900.0
2013-01-31 12:45:00,47.03,47.05,47.02,47.04,104600.0,33.629,33.6433,33.6219,33.6362,104600.0
2013-01-31 12:50:00,47.04,47.06,47.02,47.05,126100.0,33.6362,33.6505,33.6219,33.6433,126100.0
2013-01-31 12:55:00,47.06,47.09,47.05,47.09,66300.0,33.6505,33.6719,33.6433,33.6719,66300.0
2013-01-31 13:00:00,47.09,47.1,47.05,47.05,69400.0,33.6719,33.6791,33.6433,33.6433,69400.0
2013-01-31 13:05:00,47.06,47.09,47.05,47.07,82800.0,33.6505,33.6719,33.6433,33.6576,82800.0
2013-01-31 13:10:00,47.07,47.09,47.06,47.07,71900.0,33.6576,33.6719,33.6505,33.6576,71900.0
2013-01-31 13:15:00,47.06,47.07,47.04,47.05,30700.0,33.6505,33.6576,33.6362,33.6433,30700.0
2013-01-31 13:20:00,47.05,47.06,47.03,47.05,100500.0,33.6433,33.6505,33.629,33.6433,100500.0
2013-01-31 13:25:00,47.05,47.06,47.02,47.05,103900.0,33.6433,33.6505,33.6219,33.6433,103900.0
2013-01-31 13:30:00,47.05,47.07,47.03,47.07,83700.0,33.6433,33.6576,33.629,33.6576,83700.0
2013-01-31 13:35:00,47.07,47.09,47.06,47.09,49100.0,33.6576,33.6719,33.6505,33.6719,49100.0
2013-01-31 13:40:00,47.09,47.12,47.09,47.11,86000.0,33.6719,33.6934,33.6719,33.6862,86000.0
2013-01-31 13:45:00,47.11,47.12,47.1,47.11,59600.0,33.6862,33.6934,33.6791,33.6862,59600.0
2013-01-31 13:50:00,47.11,47.12,47.08,47.12,114600.0,33.6862,33.6934,33.6648,33.6934,114600.0
2013-01-31 13:55:00,47.11,47.12,47.08,47.1,123400.0,33.6862,33.6934,33.6648,33.6791,123400.0
2013-01-31 14:00:00,47.1,47.11,47.08,47.11,82600.0,33.6791,33.6862,33.6648,33.6862,82600.0
2013-01-31 14:05:00,47.1,47.11,47.07,47.09,106900.0,33.6791,33.6862,33.6576,33.6719,106900.0
2013-01-31 14:10:00,47.09,47.11,47.07,47.09,157700.0,33.6719,33.6862,33.6576,33.6719,157700.0
2013-01-31 14:15:00,47.09,47.13,47.09,47.13,65600.0,33.6719,33.7005,33.6719,33.7005,65600.0
2013-01-31 14:20:00,47.13,47.14,47.13,47.14,67500.0,33.7005,33.7077,33.7005,33.7077,67500.0
2013-01-31 14:25:00,47.14,47.15,47.13,47.15,75000.0,33.7077,33.7148,33.7005,33.7148,75000.0
2013-01-31 14:30:00,47.14,47.2,47.14,47.2,210700.0,33.7077,33.7506,33.7077,33.7506,210700.0
2013-01-31 14:35:00,47.19,47.2,47.17,47.17,111900.0,33.7434,33.7506,33.7291,33.7291,111900.0
2013-01-31 14:40:00,47.17,47.18,47.15,47.18,73300.0,33.7291,33.7363,33.7148,33.7363,73300.0
2013-01-31 14:45:00,47.18,47.19,47.17,47.19,117700.0,33.7363,33.7434,33.7291,33.7434,117700.0
2013-01-31 14:50:00,47.19,47.19,47.18,47.19,99800.0,33.7434,33.7434,33.7363,33.7434,99800.0
2013-01-31 14:55:00,47.18,47.19,47.15,47.16,155700.0,33.7363,33.7434,33.7148,33.722,155700.0
2013-01-31 15:00:00,47.15,47.16,47.05,47.06,263600.0,33.7148,33.722,33.6433,33.6505,263600.0
2013-01-31 15:05:00,47.05,47.07,47.04,47.06,99200.0,33.6433,33.6576,33.6362,33.6505,99200.0
2013-01-31 15:10:00,47.06,47.12,47.05,47.08,173900.0,33.6505,33.6934,33.6433,33.6648,173900.0
2013-01-31 15:15:00,47.07,47.14,47.07,47.14,128900.0,33.6576,33.7077,33.6576,33.7077,128900.0
2013-01-31 15:20:00,47.14,47.14,47.09,47.09,85300.0,33.7077,33.7077,33.6719,33.6719,85300.0
2013-01-31 15:25:00,47.08,47.11,47.04,47.04,208100.0,33.6648,33.6862,33.6362,33.6362,208100.0
2013-01-31 15:30:00,47.04,47.13,47.01,47.13,206600.0,33.6362,33.7005,33.6147,33.7005,206600.0
2013-01-31 15:35:00,47.13,47.13,47.07,47.07,189500.0,33.7005,33.7005,33.6576,33.6576,189500.0
2013-01-31 15:40:00,47.07,47.13,47.07,47.11,307100.0,33.6576,33.7005,33.6576,33.6862,307100.0
2013-01-31 15:45:00,47.1,47.14,47.06,47.06,321400.0,33.6791,33.7077,33.6505,33.6505,321400.0
2013-01-31 15:50:00,47.06,47.19,47.06,47.18,410100.0,33.6505,33.7434,33.6505,33.7363,410100.0
2013-01-31 15:55:00,47.18,47.2,47.06,47.07,993700.0,33.7363,33.7506,33.6505,33.6576,993700.0
2013-02-01 09:30:00,47.4,47.45,47.29,47.33,1122300.0,33.8936,33.9293,33.8149,33.8435,1122300.0
2013-02-01 09:35:00,47.32,47.4,47.32,47.34,542600.0,33.8364,33.8936,33.8364,33.8507,542600.0
2013-02-01 09:40:00,47.35,47.36,47.28,47.31,473200.0,33.8578,33.865,33.8078,33.8292,473200.0
2013-02-01 09:45:00,47.31,47.31,47.21,47.24,232500.0,33.8292,33.8292,33.7577,33.7792,232500.0
2013-02-01 09:50:00,47.24,47.39,47.23,47.38,389800.0,33.7792,33.8864,33.772,33.8793,389800.0
2013-02-01 09:55:00,47.38,47.41,47.33,47.36,451900.0,33.8793,33.9007,33.8435,33.865,451900.0
2013-02-01 10:00:00,47.37,47.51,47.37,47.51,1042500.0,33.8721,33.9722,33.8721,33.9722,1042500.0
2013-02-01 10:05:00,47.51,47.62,47.49,47.53,763200.0,33.9722,34.0509,33.9579,33.9865,763200.0
2013-02-01 10:10:00,47.53,47.57,47.5,47.56,340800.0,33.9865,34.0151,33.9651,34.008,340800.0
2013-02-01 10:15:00,47.57,47.71,47.56,47.68,665600.0,34.0151,34.1153,34.008,34.0938,665600.0
2013-02-01 10:20:00,47.69,47.75,47.67,47.68,492800.0,34.101,34.1439,34.0866,34.0938,492800.0
2013-02-01 10:25:00,47.67,47.71,47.57,47.59,445700.0,34.0866,34.1153,34.0151,34.0294,445700.0
2013-02-01 10:30:00,47.58,47.61,47.56,47.6,257200.0,34.0223,34.0437,34.008,34.0366,257200.0
2013-02-01 10:35:00,47.59,47.61,47.58,47.6,266400.0,34.0294,34.0437,34.0223,34.0366,266400.0
2013-02-01 10:40:00,47.59,47.65,47.56,47.65,251300.0,34.0294,34.0723,34.008,34.0723,251300.0
2013-02-01 10:45:00,47.64,47.65,47.59,47.6,246900.0,34.0652,34.0723,34.0294,34.0366,246900.0
2013-02-01 10:50:00,47.6,47.62,47.56,47.57,243800.0,34.0366,34.0509,34.008,34.0151,243800.0
2013-02-01 10:55:00,47.57,47.68,47.57,47.67,160900.0,34.0151,34.0938,34.0151,34.0866,160900.0
2013-02-01 11:00:00,47.68,47.72,47.67,47.72,224500.0,34.0938,34.1224,34.0866,34.1224,224500.0
2013-02-01 11:05:00,47.72,47.74,47.68,47.68,132100.0,34.1224,34.1367,34.0938,34.0938,132100.0
2013-02-01 11:10:00,47.68,47.75,47.66,47.74,223500.0,34.0938,34.1439,34.0795,34.1367,223500.0
2013-02-01 11:15:00,47.74,47.77,47.72,47.73,203500.0,34.1367,34.1582,34.1224,34.1296,203500.0
2013-02-01 11:20:00,47.73,47.79,47.73,47.78,162400.0,34.1296,34.1725,34.1296,34.1653,162400.0
2013-02-01 11:25:00,47.78,47.78,47.75,47.76,146800.0,34.1653,34.1653,34.1439,34.151,146800.0
2013-02-01 11:30:00,47.77,47.83,47.76,47.83,244800.0,34.1582,34.2011,34.151,34.2011,244800.0
2013-02-01 11:35:00,47.82,47.83,47.81,47.83,82500.0,34.1939,34.2011,34.1868,34.2011,82500.0
2013-02-01 11:40:00,47.83,47.88,47.82,47.84,166800.0,34.2011,34.2368,34.1939,34.2082,166800.0
2013-02-01 11:45:00,47.85,47.85,47.8,47.81,187200.0,34.2154,34.2154,34.1796,34.1868,187200.0
2013-02-01 11:50:00,47.81,47.83,47.79,47.82,126600.0,34.1868,34.2011,34.1725,34.1939,126600.0
2013-02-01 11:55:00,47.83,47.84,47.78,47.82,144200.0,34.2011,34.2082,34.1653,34.1939,144200.0
2013-02-01 12:00:00,47.83,47.87,47.81,47.87,292900.0,34.2011,34.2297,34.1868,34.2297,292900.0
2013-02-01 12:05:00,47.87,47.92,47.87,47.92,325500.0,34.2297,34.2654,34.2297,34.2654,325500.0
2013-02-01 12:10:00,47.92,47.94,47.92,47.92,263700.0,34.2654,34.2797,34.2654,34.2654,263700.0
2013-02-01 12:15:00,47.93,47.94,47.88,47.88,181100.0,34.2726,34.2797,34.2368,34.2368,181100.0
2013-02-01 12:20:00,47.88,47.95,47.88,47.95,182800.0,34.2368,34.2869,34.2368,34.2869,182800.0
2013-02-01 12:25:00,47.95,47.96,47.93,47.93,258500.0,34.2869,34.294,34.2726,34.2726,258500.0
2013-02-01 12:30:00,47.93,47.94,47.83,47.86,253900.0,34.2726,34.2797,34.2011,34.2225,253900.0
2013-02-01 12:35:00,47.85,47.87,47.8,47.82,155900.0,34.2154,34.2297,34.1796,34.1939,155900.0
2013-02-01 12:40:00,47.81,47.92,47.81,47.92,166800.0,34.1868,34.2654,34.1868,34.2654,166800.0
2013-02-01 12:45:00,47.92,47.95,47.91,47.94,123800.0,34.2654,34.2869,34.2583,34.2797,123800.0
2013-02-01 12:50:00,47.95,47.95,47.93,47.94,138000.0,34.2869,34.2869,34.2726,34.2797,138000.0
2013-02-01 12:55:00,47.94,47.95,47.89,47.89,169000.0,34.2797,34.2869,34.244,34.244,169000.0
2013-02-01 13:00:00,47.89,47.94,47.89,47.94,118500.0,34.244,34.2797,34.244,34.2797,118500.0
2013-02-01 13:05:00,47.93,47.96,47.93,47.95,176500.0,34.2726,34.294,34.2726,34.2869,176500.0
2013-02-01 13:10:00,47.96,48.0,47.95,47.99,321000.0,34.294,34.3226,34.2869,34.3155,321000.0
2013-02-01 13:15:00,47.98,47.99,47.94,47.94,241900.0,34.3083,34.3155,34.2797,34.2797,241900.0
2013-02-01 13:20:00,47.94,47.95,47.92,47.95,108400.0,34.2797,34.2869,34.2654,34.2869,108400.0
2013-02-01 13:25:00,47.95,47.95,47.92,47.95,161100.0,34.2869,34.2869,34.2654,34.2869,161100.0
2013-02-01 13:30:00,47.94,47.97,47.94,47.97,130100.0,34.2797,34.3012,34.2797,34.3012,130100.0
2013-02-01 13:35:00,47.97,47.97,47.92,47.92,204600.0,34.3012,34.3012,34.2654,34.2654,204600.0
2013-02-01 13:40:00,47.92,47.94,47.91,47.93,96700.0,34.2654,34.2797,34.2583,34.2726,96700.0
2013-02-01 13:45:00,47.93,47.98,47.93,47.98,78200.0,34.2726,34.3083,34.2726,34.3083,78200.0
2013-02-01 13:50:00,47.98,48.0,47.97,47.99,168300.0,34.3083,34.3226,34.3012,34.3155,168300.0
2013-02-01 13:55:00,47.99,48.0,47.97,48.0,262000.0,34.3155,34.3226,34.3012,34.3226,262000.0
2013-02-01 14:00:00,47.99,48.0,47.94,47.94,144400.0,34.3155,34.3226,34.2797,34.2797,144400.0
2013-02-01 14:05:00,47.95,47.96,47.93,47.94,156600.0,34.2869,34.294,34.2726,34.2797,156600.0
2013-02-01 14:10:00,47.93,47.94,47.89,47.9,168900.0,34.2726,34.2797,34.244,34.2511,168900.0
2013-02-01 14:15:00,47.9,47.92,47.88,47.91,153900.0,34.2511,34.2654,34.2368,34.2583,153900.0
2013-02-01 14:20:00,47.91,47.92,47.9,47.92,187800.0,34.2583,34.2654,34.2511,34.2654,187800.0
2013-02-01 14:25:00,47.91,47.94,47.91,47.94,179300.0,34.2583,34.2797,34.2583,34.2797,179300.0
2013-02-01 14:30:00,47.94,47.95,47.92,47.93,145300.0,34.2797,34.2869,34.2654,34.2726,145300.0
2013-02-01 14:35:00,47.93,47.93,47.88,47.89,125000.0,34.2726,34.2726,34.2368,34.244,125000.0
2013-02-01 14:40:00,47.89,47.91,47.88,47.9,172900.0,34.244,34.2583,34.2368,34.2511,172900.0
2013-02-01 14:45:00,47.89,47.9,47.85,47.86,199700.0,34.244,34.2511,34.2154,34.2225,199700.0
2013-02-01 14:50:00,47.86,47.87,47.84,47.86,145000.0,34.2225,34.2297,34.2082,34.2225,145000.0
2013-02-01 14:55:00,47.87,47.87,47.83,47.87,199300.0,34.2297,34.2297,34.2011,34.2297,199300.0
2013-02-01 15:00:00,47.87,47.9,47.85,47.86,250100.0,34.2297,34.2511,34.2154,34.2225,250100.0
2013-02-01 15:05:00,47.87,47.88,47.85,47.86,92200.0,34.2297,34.2368,34.2154,34.2225,92200.0
2013-02-01 15:10:00,47.86,47.87,47.83,47.86,179100.0,34.2225,34.2297,34.2011,34.2225,179100.0
2013-02-01 15:15:00,47.85,47.86,47.81,47.81,119800.0,34.2154,34.2225,34.1868,34.1868,119800.0
2013-02-01 15:20:00,47.81,47.82,47.79,47.79,146800.0,34.1868,34.1939,34.1725,34.1725,146800.0
2013-02-01 15:25:00,47.8,47.83,47.79,47.82,219400.0,34.1796,34.2011,34.1725,34.1939,219400.0
2013-02-01 15:30:00,47.83,47.86,47.8,47.86,244400.0,34.2011,34.2225,34.1796,34.2225,244400.0
2013-02-01 15:35:00,47.86,47.9,47.85,47.9,231000.0,34.2225,34.2511,34.2154,34.2511,231000.0
2013-02-01 15:40:00,47.9,47.97,47.89,47.95,376500.0,34.2511,34.3012,34.244,34.2869,376500.0
2013-02-01 15:45:00,47.95,47.96,47.91,47.91,425900.0,34.2869,34.294,34.2583,34.2583,425900.0
2013-02-01 15:50:00,47.91,47.92,47.86,47.87,490200.0,34.2583,34.2654,34.2225,34.2297,490200.0
2013-02-01 15:55:00,47.88,47.88,47.82,47.85,1060700.0,34.2368,34.2368,34.1939,34.2154,1060700.0
2013-02-04 09:30:00,47.47,47.63,47.38,47.55,850500.0,33.9436,34.058,33.8793,34.0008,850500.0
2013-02-04 09:35:00,47.55,47.8,47.55,47.69,682300.0,34.0008,34.1796,34.0008,34.101,682300.0
2013-02-04 09:40:00,47.68,47.68,47.59,47.62,395300.0,34.0938,34.0938,34.0294,34.0509,395300.0
2013-02-04 09:45:00,47.62,47.63,47.5,47.6,309900.0,34.0509,34.058,33.9651,34.0366,309900.0
2013-02-04 09:50:00,47.59,47.67,47.55,47.66,231500.0,34.0294,34.0866,34.0008,34.0795,231500.0
2013-02-04 09:55:00,47.66,47.75,47.65,47.71,320100.0,34.0795,34.1439,34.0723,34.1153,320100.0
2013-02-04 10:00:00,47.71,47.8,47.65,47.66,372200.0,34.1153,34.1796,34.0723,34.0795,372200.0
2013-02-04 10:05:00,47.66,47.79,47.66,47.73,306600.0,34.0795,34.1725,34.0795,34.1296,306600.0
2013-02-04 10:10:00,47.73,47.77,47.61,47.66,352300.0,34.1296,34.1582,34.0437,34.0795,352300.0
2013-02-04 10:15:00,47.66,47.71,47.61,47.67,213600.0,34.0795,34.1153,34.0437,34.0866,213600.0
2013-02-04 10:20:00,47.67,47.73,47.64,47.67,220100.0,34.0866,34.1296,34.0652,34.0866,220100.0
2013-02-04 10:25:00,47.67,47.68,47.6,47.67,211000.0,34.0866,34.0938,34.0366,34.0866,211000.0
2013-02-04 10:30:00,47.67,47.68,47.57,47.61,196300.0,34.0866,34.0938,34.0151,34.0437,196300.0
2013-02-04 10:35:00,47.61,47.63,47.56,47.58,232300.0,34.0437,34.058,34.008,34.0223,232300.0
2013-02-04 10:40:00,47.58,47.67,47.58,47.62,256600.0,34.0223,34.0866,34.0223,34.0509,256600.0
2013-02-04 10:45:00,47.63,47.73,47.63,47.71,468300.0,34.058,34.1296,34.058,34.1153,468300.0
2013-02-04 10:50:00,47.7,47.74,47.7,47.73,220700.0,34.1081,34.1367,34.1081,34.1296,220700.0
2013-02-04 10:55:00,47.72,47.75,47.68,47.7,214600.0,34.1224,34.1439,34.0938,34.1081,214600.0
2013-02-04 11:00:00,47.7,47.72,47.63,47.64,509700.0,34.1081,34.1224,34.058,34.0652,509700.0
2013-02-04 11:05:00,47.65,47.65,47.49,47.51,532700.0,34.0723,34.0723,33.9579,33.9722,532700.0
2013-02-04 11:10:00,47.51,47.55,47.46,47.55,497200.0,33.9722,34.0008,33.9365,34.0008,497200.0
2013-02-04 11:15:00,47.54,47.6,47.54,47.6,266000.0,33.9937,34.0366,33.9937,34.0366,266000.0
2013-02-04 11:20:00,47.59,47.63,47.57,47.58,154000.0,34.0294,34.058,34.0151,34.0223,154000.0
2013-02-04 11:25:00,47.59,47.6,47.53,47.54,185600.0,34.0294,34.0366,33.9865,33.9937,185600.0
2013-02-04 11:30:00,47.53,47.59,47.5,47.5,209100.0,33.9865,34.0294,33.9651,33.9651,209100.0
2013-02-04 11:35:00,47.51,47.56,47.5,47.52,160200.0,33.9722,34.008,33.9651,33.9794,160200.0
2013-02-04 11:40:00,47.52,47.54,47.47,47.48,168600.0,33.9794,33.9937,33.9436,33.9508,168600.0
2013-02-04 11:45:00,47.48,47.5,47.46,47.49,204400.0,33.9508,33.9651,33.9365,33.9579,204400.0
2013-02-04 11:50:00,47.48,47.49,47.46,47.47,127100.0,33.9508,33.9579,33.9365,33.9436,127100.0
2013-02-04 11:55:00,47.47,47.5,47.42,47.46,286900.0,33.9436,33.9651,33.9079,33.9365,286900.0
2013-02-04 12:00:00,47.45,47.48,47.42,47.43,136500.0,33.9293,33.9508,33.9079,33.915,136500.0
2013-02-04 12:05:00,47.43,47.47,47.38,47.43,218700.0,33.915,33.9436,33.8793,33.915,218700.0
2013-02-04 12:10:00,47.44,47.51,47.38,47.51,359400.0,33.9222,33.9722,33.8793,33.9722,359400.0
2013-02-04 12:15:00,47.51,47.57,47.48,47.53,149300.0,33.9722,34.0151,33.9508,33.9865,149300.0
2013-02-04 12:20:00,47.54,47.58,47.51,47.58,128800.0,33.9937,34.0223,33.9722,34.0223,128800.0
2013-02-04 12:25:00,47.58,47.6,47.56,47.57,86600.0,34.0223,34.0366,34.008,34.0151,86600.0
2013-02-04 12:30:00,47.57,47.63,47.56,47.61,134200.0,34.0151,34.058,34.008,34.0437,134200.0
2013-02-04 12:35:00,47.61,47.67,47.57,47.67,145200.0,34.0437,34.0866,34.0151,34.0866,145200.0
2013-02-04 12:40:00,47.66,47.69,47.65,47.66,135100.0,34.0795,34.101,34.0723,34.0795,135100.0
2013-02-04 12:45:00,47.67,47.67,47.61,47.65,81000.0,34.0866,34.0866,34.0437,34.0723,81000.0
2013-02-04 12:50:00,47.65,47.69,47.63,47.67,91700.0,34.0723,34.101,34.058,34.0866,91700.0
2013-02-04 12:55:00,47.67,47.69,47.66,47.68,77900.0,34.0866,34.101,34.0795,34.0938,77900.0
2013-02-04 13:00:00,47.69,47.7,47.65,47.69,109100.0,34.101,34.1081,34.0723,34.101,109100.0
2013-02-04 13:05:00,47.7,47.74,47.67,47.73,85700.0,34.1081,34.1367,34.0866,34.1296,85700.0
2013-02-04 13:10:00,47.73,47.74,47.72,47.73,77700.0,34.1296,34.1367,34.1224,34.1296,77700.0
2013-02-04 13:15:00,47.74,47.75,47.67,47.71,119200.0,34.1367,34.1439,34.0866,34.1153,119200.0
2013-02-04 13:20:00,47.7,47.73,47.7,47.72,76300.0,34.1081,34.1296,34.1081,34.1224,76300.0
2013-02-04 13:25:00,47.73,47.73,47.69,47.69,89100.0,34.1296,34.1296,34.101,34.101,89100.0
2013-02-04 13:30:00,47.7,47.72,47.66,47.66,108100.0,34.1081,34.1224,34.0795,34.0795,108100.0
2013-02-04 13:35:00,47.66,47.69,47.64,47.65,97300.0,34.0795,34.101,34.0652,34.0723,97300.0
2013-02-04 13:40:00,47.65,47.7,47.61,47.64,141700.0,34.0723,34.1081,34.0437,34.0652,141700.0
2013-02-04 13:45:00,47.64,47.64,47.59,47.63,180200.0,34.0652,34.0652,34.0294,34.058,180200.0
2013-02-04 13:50:00,47.63,47.64,47.62,47.64,74100.0,34.058,34.0652,34.0509,34.0652,74100.0
2013-02-04 13:55:00,47.64,47.67,47.63,47.63,127300.0,34.0652,34.0866,34.058,34.058,127300.0
2013-02-04 14:00:00,47.64,47.69,47.63,47.67,169600.0,34.0652,34.101,34.058,34.0866,169600.0
2013-02-04 14:05:00,47.68,47.68,47.63,47.64,87600.0,34.0938,34.0938,34.058,34.0652,87600.0
2013-02-04 14:10:00,47.64,47.67,47.63,47.64,111300.0,34.0652,34.0866,34.058,34.0652,111300.0
2013-02-04 14:15:00,47.64,47.67,47.63,47.64,131100.0,34.0652,34.0866,34.058,34.0652,131100.0
2013-02-04 14:20:00,47.63,47.68,47.63,47.63,156300.0,34.058,34.0938,34.058,34.058,156300.0
2013-02-04 14:25:00,47.64,47.7,47.6,47.69,145600.0,34.0652,34.1081,34.0366,34.101,145600.0
2013-02-04 14:30:00,47.69,47.7,47.63,47.66,99800.0,34.101,34.1081,34.058,34.0795,99800.0
2013-02-04 14:35:00,47.66,47.72,47.65,47.71,105900.0,34.0795,34.1224,34.0723,34.1153,105900.0
2013-02-04 14:40:00,47.72,47.78,47.7,47.77,186200.0,34.1224,34.1653,34.1081,34.1582,186200.0
2013-02-04 14:45:00,47.77,47.81,47.73,47.74,245800.0,34.1582,34.1868,34.1296,34.1367,245800.0
2013-02-04 14:50:00,47.74,47.76,47.73,47.76,118300.0,34.1367,34.151,34.1296,34.151,118300.0
2013-02-04 14:55:00,47.77,47.81,47.73,47.8,146000.0,34.1582,34.1868,34.1296,34.1796,146000.0
2013-02-04 15:00:00,47.8,47.8,47.74,47.75,162400.0,34.1796,34.1796,34.1367,34.1439,162400.0
2013-02-04 15:05:00,47.76,47.76,47.67,47.68,215500.0,34.151,34.151,34.0866,34.0938,215500.0
2013-02-04 15:10:00,47.68,47.69,47.65,47.68,182100.0,34.0938,34.101,34.0723,34.0938,182100.0
2013-02-04 15:15:00,47.68,47.69,47.63,47.67,197800.0,34.0938,34.101,34.058,34.0866,197800.0
2013-02-04 15:20:00,47.68,47.68,47.65,47.66,119600.0,34.0938,34.0938,34.0723,34.0795,119600.0
2013-02-04 15:25:00,47.65,47.75,47.65,47.73,124800.0,34.0723,34.1439,34.0723,34.1296,124800.0
2013-02-04 15:30:00,47.73,47.73,47.65,47.65,162800.0,34.1296,34.1296,34.0723,34.0723,162800.0
2013-02-04 15:35:00,47.66,47.66,47.63,47.66,329100.0,34.0795,34.0795,34.058,34.0795,329100.0
2013-02-04 15:40:00,47.66,47.69,47.64,47.64,340700.0,34.0795,34.101,34.0652,34.0652,340700.0
2013-02-04 15:45:00,47.64,47.7,47.64,47.65,375000.0,34.0652,34.1081,34.0652,34.0723,375000.0
2013-02-04 15:50:00,47.66,47.67,47.6,47.65,434200.0,34.0795,34.0866,34.0366,34.0723,434200.0
2013-02-04 15:55:00,47.65,47.71,47.57,47.7,1420300.0,34.0723,34.1153,34.0151,34.1081,1420300.0
2013-02-05 09:30:00,47.94,48.08,47.93,48.03,1312000.0,34.2797,34.3798,34.2726,34.3441,1312000.0
2013-02-05 09:35:00,48.02,48.2,48.02,48.12,645700.0,34.3369,34.4656,34.3369,34.4084,645700.0
2013-02-05 09:40:00,48.12,48.17,48.0,48.11,549600.0,34.4084,34.4442,34.3226,34.4013,549600.0
2013-02-05 09:45:00,48.12,48.25,48.11,48.24,557800.0,34.4084,34.5014,34.4013,34.4942,557800.0
2013-02-05 09:50:00,48.24,48.31,48.17,48.2,513300.0,34.4942,34.5443,34.4442,34.4656,513300.0
2013-02-05 09:55:00,48.2,48.43,48.2,48.38,467500.0,34.4656,34.6301,34.4656,34.5943,467500.0
2013-02-05 10:00:00,48.38,48.48,48.37,48.43,553100.0,34.5943,34.6658,34.5872,34.6301,553100.0
2013-02-05 10:05:00,48.43,48.45,48.35,48.35,353500.0,34.6301,34.6444,34.5729,34.5729,353500.0
2013-02-05 10:10:00,48.36,48.4,48.31,48.36,445900.0,34.58,34.6086,34.5443,34.58,445900.0
2013-02-05 10:15:00,48.36,48.38,48.3,48.31,252000.0,34.58,34.5943,34.5371,34.5443,252000.0
2013-02-05 10:20:00,48.3,48.45,48.3,48.42,283300.0,34.5371,34.6444,34.5371,34.6229,283300.0
2013-02-05 10:25:00,48.42,48.42,48.36,48.39,267300.0,34.6229,34.6229,34.58,34.6015,267300.0
2013-02-05 10:30:00,48.39,48.42,48.33,48.4,197400.0,34.6015,34.6229,34.5586,34.6086,197400.0
2013-02-05 10:35:00,48.41,48.41,48.36,48.39,267700.0,34.6158,34.6158,34.58,34.6015,267700.0
2013-02-05 10:40:00,48.4,48.43,48.34,48.38,304900.0,34.6086,34.6301,34.5657,34.5943,304900.0
2013-02-05 10:45:00,48.37,48.38,48.33,48.34,172100.0,34.5872,34.5943,34.5586,34.5657,172100.0
2013-02-05 10:50:00,48.35,48.36,48.3,48.34,234100.0,34.5729,34.58,34.5371,34.5657,234100.0
2013-02-05 10:55:00,48.34,48.41,48.31,48.31,263600.0,34.5657,34.6158,34.5443,34.5443,263600.0
2013-02-05 11:00:00,48.32,48.39,48.31,48.35,200600.0,34.5514,34.6015,34.5443,34.5729,200600.0
2013-02-05 11:05:00,48.35,48.36,48.24,48.28,260200.0,34.5729,34.58,34.4942,34.5228,260200.0
2013-02-05 11:10:00,48.28,48.4,48.28,48.36,296300.0,34.5228,34.6086,34.5228,34.58,296300.0
2013-02-05 11:15:00,48.36,48.4,48.35,48.37,220100.0,34.58,34.6086,34.5729,34.5872,220100.0
2013-02-05 11:20:00,48.38,48.4,48.37,48.39,205900.0,34.5943,34.6086,34.5872,34.6015,205900.0
2013-02-05 11:25:00,48.38,48.42,48.37,48.38,315300.0,34.5943,34.6229,34.5872,34.5943,315300.0
2013-02-05 11:30:00,48.37,48.38,48.31,48.36,250900.0,34.5872,34.5943,34.5443,34.58,250900.0
2013-02-05 11:35:00,48.36,48.39,48.35,48.37,106400.0,34.58,34.6015,34.5729,34.5872,106400.0
2013-02-05 11:40:00,48.37,48.37,48.31,48.31,184800.0,34.5872,34.5872,34.5443,34.5443,184800.0
2013-02-05 11:45:00,48.32,48.35,48.3,48.33,158300.0,34.5514,34.5729,34.5371,34.5586,158300.0
2013-02-05 11:50:00,48.34,48.34,48.3,48.33,144400.0,34.5657,34.5657,34.5371,34.5586,144400.0
2013-02-05 11:55:00,48.33,48.36,48.31,48.36,140100.0,34.5586,34.58,34.5443,34.58,140100.0
2013-02-05 12:00:00,48.35,48.36,48.31,48.35,91400.0,34.5729,34.58,34.5443,34.5729,91400.0
2013-02-05 12:05:00,48.35,48.38,48.34,48.35,107200.0,34.5729,34.5943,34.5657,34.5729,107200.0
2013-02-05 12:10:00,48.35,48.39,48.34,48.36,122100.0,34.5729,34.6015,34.5657,34.58,122100.0
2013-02-05 12:15:00,48.36,48.38,48.34,48.37,93200.0,34.58,34.5943,34.5657,34.5872,93200.0
2013-02-05 12:20:00,48.37,48.37,48.32,48.33,105600.0,34.5872,34.5872,34.5514,34.5586,105600.0
2013-02-05 12:25:00,48.33,48.35,48.27,48.29,361200.0,34.5586,34.5729,34.5157,34.53,361200.0
2013-02-05 12:30:00,48.29,48.37,48.29,48.37,176400.0,34.53,34.5872,34.53,34.5872,176400.0
2013-02-05 12:35:00,48.37,48.37,48.32,48.32,92200.0,34.5872,34.5872,34.5514,34.5514,92200.0
2013-02-05 12:40:00,48.32,48.33,48.28,48.3,106900.0,34.5514,34.5586,34.5228,34.5371,106900.0
2013-02-05 12:45:00,48.3,48.33,48.29,48.3,86500.0,34.5371,34.5586,34.53,34.5371,86500.0
2013-02-05 12:50:00,48.3,48.33,48.28,48.3,105400.0,34.5371,34.5586,34.5228,34.5371,105400.0
2013-02-05 12:55:00,48.31,48.37,48.3,48.36,119500.0,34.5443,34.5872,34.5371,34.58,119500.0
2013-02-05 13:00:00,48.36,48.39,48.36,48.39,109600.0,34.58,34.6015,34.58,34.6015,109600.0
2013-02-05 13:05:00,48.4,48.4,48.37,48.39,87600.0,34.6086,34.6086,34.5872,34.6015,87600.0
2013-02-05 13:10:00,48.4,48.41,48.38,48.4,107800.0,34.6086,34.6158,34.5943,34.6086,107800.0
2013-02-05 13:15:00,48.41,48.42,48.39,48.39,100300.0,34.6158,34.6229,34.6015,34.6015,100300.0
2013-02-05 13:20:00,48.39,48.42,48.39,48.41,80000.0,34.6015,34.6229,34.6015,34.6158,80000.0
2013-02-05 13:25:00,48.4,48.45,48.4,48.44,151100.0,34.6086,34.6444,34.6086,34.6372,151100.0
2013-02-05 13:30:00,48.44,48.45,48.4,48.43,205700.0,34.6372,34.6444,34.6086,34.6301,205700.0
2013-02-05 13:35:00,48.42,48.45,48.42,48.43,112000.0,34.6229,34.6444,34.6229,34.6301,112000.0
2013-02-05 13:40:00,48.43,48.48,48.43,48.48,257400.0,34.6301,34.6658,34.6301,34.6658,257400.0
2013-02-05 13:45:00,48.47,48.59,48.47,48.54,933200.0,34.6587,34.7445,34.6587,34.7087,933200.0
2013-02-05 13:50:00,48.54,48.6,48.53,48.56,211000.0,34.7087,34.7517,34.7016,34.723,211000.0
2013-02-05 13:55:00,48.57,48.6,48.55,48.59,189800.0,34.7302,34.7517,34.7159,34.7445,189800.0
2013-02-05 14:00:00,48.59,48.6,48.56,48.59,195700.0,34.7445,34.7517,34.723,34.7445,195700.0
2013-02-05 14:05:00,48.6,48.64,48.6,48.6,422900.0,34.7517,34.7803,34.7517,34.7517,422900.0
2013-02-05 14:10:00,48.6,48.64,48.6,48.62,396500.0,34.7517,34.7803,34.7517,34.766,396500.0
2013-02-05 14:15:00,48.63,48.72,48.62,48.7,389600.0,34.7731,34.8375,34.766,34.8232,389600.0
2013-02-05 14:20:00,48.7,48.72,48.63,48.63,277300.0,34.8232,34.8375,34.7731,34.7731,277300.0
2013-02-05 14:25:00,48.63,48.64,48.61,48.62,147800.0,34.7731,34.7803,34.7588,34.766,147800.0
2013-02-05 14:30:00,48.62,48.68,48.61,48.62,267600.0,34.766,34.8089,34.7588,34.766,267600.0
2013-02-05 14:35:00,48.62,48.69,48.61,48.67,200200.0,34.766,34.816,34.7588,34.8017,200200.0
2013-02-05 14:40:00,48.68,48.7,48.66,48.7,109700.0,34.8089,34.8232,34.7946,34.8232,109700.0
2013-02-05 14:45:00,48.7,48.74,48.69,48.7,274800.0,34.8232,34.8518,34.816,34.8232,274800.0
2013-02-05 14:50:00,48.7,48.73,48.68,48.68,221600.0,34.8232,34.8446,34.8089,34.8089,221600.0
2013-02-05 14:55:00,48.68,48.69,48.64,48.64,270600.0,34.8089,34.816,34.7803,34.7803,270600.0
2013-02-05 15:00:00,48.64,48.71,48.63,48.68,210200.0,34.7803,34.8303,34.7731,34.8089,210200.0
2013-02-05 15:05:00,48.69,48.7,48.65,48.69,180400.0,34.816,34.8232,34.7874,34.816,180400.0
2013-02-05 15:10:00,48.69,48.74,48.68,48.72,229900.0,34.816,34.8518,34.8089,34.8375,229900.0
2013-02-05 15:15:00,48.72,48.75,48.7,48.7,199800.0,34.8375,34.8589,34.8232,34.8232,199800.0
2013-02-05 15:20:00,48.7,48.74,48.69,48.7,225400.0,34.8232,34.8518,34.816,34.8232,225400.0
2013-02-05 15:25:00,48.71,48.73,48.69,48.7,268400.0,34.8303,34.8446,34.816,34.8232,268400.0
2013-02-05 15:30:00,48.69,48.73,48.69,48.73,1085200.0,34.816,34.8446,34.816,34.8446,1085200.0
2013-02-05 15:35:00,48.73,48.75,48.72,48.73,418100.0,34.8446,34.8589,34.8375,34.8446,418100.0
2013-02-05 15:40:00,48.73,48.77,48.73,48.77,651100.0,34.8446,34.8732,34.8446,34.8732,651100.0
2013-02-05 15:45:00,48.76,48.79,48.74,48.75,620400.0,34.8661,34.8875,34.8518,34.8589,620400.0
2013-02-05 15:50:00,48.75,48.76,48.73,48.74,1404300.0,34.8589,34.8661,34.8446,34.8518,1404300.0
2013-02-05 15:55:00,48.74,48.8,48.65,48.79,2695200.0,34.8518,34.8947,34.7874,34.8875,2695200.0
2013-02-06 09:30:00,48.42,48.49,48.32,48.4,911400.0,34.6229,34.673,34.5514,34.6086,911400.0
2013-02-06 09:35:00,48.4,48.49,48.38,48.42,680100.0,34.6086,34.673,34.5943,34.6229,680100.0
2013-02-06 09:40:00,48.41,48.49,48.4,48.42,641000.0,34.6158,34.673,34.6086,34.6229,641000.0
2013-02-06 09:45:00,48.41,48.48,48.4,48.43,581000.0,34.6158,34.6658,34.6086,34.6301,581000.0
2013-02-06 09:50:00,48.43,48.61,48.41,48.59,479500.0,34.6301,34.7588,34.6158,34.7445,479500.0
2013-02-06 09:55:00,48.59,48.62,48.52,48.54,335300.0,34.7445,34.766,34.6944,34.7087,335300.0
2013-02-06 10:00:00,48.54,48.55,48.47,48.5,306700.0,34.7087,34.7159,34.6587,34.6801,306700.0
2013-02-06 10:05:00,48.49,48.53,48.42,48.5,365000.0,34.673,34.7016,34.6229,34.6801,365000.0
2013-02-06 10:10:00,48.5,48.58,48.49,48.55,285100.0,34.6801,34.7373,34.673,34.7159,285100.0
2013-02-06 10:15:00,48.56,48.57,48.5,48.55,326200.0,34.723,34.7302,34.6801,34.7159,326200.0
2013-02-06 10:20:00,48.55,48.64,48.51,48.62,317600.0,34.7159,34.7803,34.6873,34.766,317600.0
2013-02-06 10:25:00,48.62,48.69,48.59,48.66,301900.0,34.766,34.816,34.7445,34.7946,301900.0
2013-02-06 10:30:00,48.66,48.69,48.55,48.56,287000.0,34.7946,34.816,34.7159,34.723,287000.0
2013-02-06 10:35:00,48.55,48.59,48.5,48.51,300900.0,34.7159,34.7445,34.6801,34.6873,300900.0
2013-02-06 10:40:00,48.52,48.53,48.5,48.51,319300.0,34.6944,34.7016,34.6801,34.6873,319300.0
2013-02-06 10:45:00,48.52,48.54,48.47,48.51,223900.0,34.6944,34.7087,34.6587,34.6873,223900.0
2013-02-06 10:50:00,48.52,48.65,48.51,48.63,252900.0,34.6944,34.7874,34.6873,34.7731,252900.0
2013-02-06 10:55:00,48.62,48.66,48.58,48.59,239700.0,34.766,34.7946,34.7373,34.7445,239700.0
2013-02-06 11:00:00,48.6,48.68,48.6,48.65,198700.0,34.7517,34.8089,34.7517,34.7874,198700.0
2013-02-06 11:05:00,48.66,48.69,48.64,48.66,166900.0,34.7946,34.816,34.7803,34.7946,166900.0
2013-02-06 11:10:00,48.67,48.68,48.61,48.65,167600.0,34.8017,34.8089,34.7588,34.7874,167600.0
2013-02-06 11:15:00,48.65,48.73,48.63,48.72,196600.0,34.7874,34.8446,34.7731,34.8375,196600.0
2013-02-06 11:20:00,48.72,48.75,48.69,48.71,184800.0,34.8375,34.8589,34.816,34.8303,184800.0
2013-02-06 11:25:00,48.71,48.73,48.68,48.69,165500.0,34.8303,34.8446,34.8089,34.816,165500.0
2013-02-06 11:30:00,48.68,48.68,48.64,48.64,162300.0,34.8089,34.8089,34.7803,34.7803,162300.0
2013-02-06 11:35:00,48.65,48.67,48.62,48.64,172000.0,34.7874,34.8017,34.766,34.7803,172000.0
2013-02-06 11:40:00,48.65,48.69,48.65,48.67,101300.0,34.7874,34.816,34.7874,34.8017,101300.0
2013-02-06 11:45:00,48.66,48.69,48.65,48.68,152700.0,34.7946,34.816,34.7874,34.8089,152700.0
2013-02-06 11:50:00,48.69,48.72,48.67,48.68,228900.0,34.816,34.8375,34.8017,34.8089,228900.0
2013-02-06 11:55:00,48.68,48.75,48.67,48.74,126000.0,34.8089,34.8589,34.8017,34.8518,126000.0
2013-02-06 12:00:00,48.74,48.77,48.73,48.74,290300.0,34.8518,34.8732,34.8446,34.8518,290300.0
2013-02-06 12:05:00,48.75,48.77,48.74,48.75,199500.0,34.8589,34.8732,34.8518,34.8589,199500.0
2013-02-06 12:10:00,48.75,48.78,48.73,48.77,235900.0,34.8589,34.8804,34.8446,34.8732,235900.0
2013-02-06 12:15:00,48.76,48.81,48.75,48.79,227200.0,34.8661,34.9018,34.8589,34.8875,227200.0
2013-02-06 12:20:00,48.8,48.81,48.79,48.81,91500.0,34.8947,34.9018,34.8875,34.9018,91500.0
2013-02-06 12:25:00,48.81,48.82,48.78,48.79,151300.0,34.9018,34.909,34.8804,34.8875,151300.0
2013-02-06 12:30:00,48.78,48.81,48.76,48.81,409100.0,34.8804,34.9018,34.8661,34.9018,409100.0
2013-02-06 12:35:00,48.81,48.83,48.76,48.78,302700.0,34.9018,34.9161,34.8661,34.8804,302700.0
2013-02-06 12:40:00,48.76,48.77,48.74,48.77,198900.0,34.8661,34.8732,34.8518,34.8732,198900.0
2013-02-06 12:45:00,48.77,48.79,48.72,48.73,211000.0,34.8732,34.8875,34.8375,34.8446,211000.0
2013-02-06 12:50:00,48.72,48.78,48.71,48.78,132100.0,34.8375,34.8804,34.8303,34.8804,132100.0
2013-02-06 12:55:00,48.77,48.78,48.68,48.68,252800.0,34.8732,34.8804,34.8089,34.8089,252800.0
2013-02-06 13:00:00,48.67,48.68,48.58,48.59,397000.0,34.8017,34.8089,34.7373,34.7445,397000.0
2013-02-06 13:05:00,48.58,48.6,48.56,48.57,197100.0,34.7373,34.7517,34.723,34.7302,197100.0
2013-02-06 13:10:00,48.57,48.57,48.52,48.55,281500.0,34.7302,34.7302,34.6944,34.7159,281500.0
2013-02-06 13:15:00,48.56,48.63,48.55,48.59,199400.0,34.723,34.7731,34.7159,34.7445,199400.0
2013-02-06 13:20:00,48.59,48.6,48.46,48.46,448100.0,34.7445,34.7517,34.6515,34.6515,448100.0
2013-02-06 13:25:00,48.46,48.5,48.43,48.44,261500.0,34.6515,34.6801,34.6301,34.6372,261500.0
2013-02-06 13:30:00,48.43,48.45,48.38,48.4,405000.0,34.6301,34.6444,34.5943,34.6086,405000.0
2013-02-06 13:35:00,48.41,48.48,48.37,48.47,390000.0,34.6158,34.6658,34.5872,34.6587,390000.0
2013-02-06 13:40:00,48.47,48.52,48.46,48.5,279100.0,34.6587,34.6944,34.6515,34.6801,279100.0
2013-02-06 13:45:00,48.51,48.55,48.47,48.53,174800.0,34.6873,34.7159,34.6587,34.7016,174800.0
2013-02-06 13:50:00,48.54,48.54,48.46,48.47,208800.0,34.7087,34.7087,34.6515,34.6587,208800.0
2013-02-06 13:55:00,48.47,48.49,48.43,48.43,259900.0,34.6587,34.673,34.6301,34.6301,259900.0
2013-02-06 14:00:00,48.44,48.48,48.42,48.48,197200.0,34.6372,34.6658,34.6229,34.6658,197200.0
2013-02-06 14:05:00,48.47,48.52,48.45,48.5,200400.0,34.6587,34.6944,34.6444,34.6801,200400.0
2013-02-06 14:10:00,48.5,48.58,48.48,48.55,298300.0,34.6801,34.7373,34.6658,34.7159,298300.0
2013-02-06 14:15:00,48.54,48.57,48.52,48.53,160900.0,34.7087,34.7302,34.6944,34.7016,160900.0
2013-02-06 14:20:00,48.54,48.56,48.52,48.52,241600.0,34.7087,34.723,34.6944,34.6944,241600.0
2013-02-06 14:25:00,48.51,48.52,48.46,48.47,217600.0,34.6873,34.6944,34.6515,34.6587,217600.0
2013-02-06 14:30:00,48.47,48.51,48.43,48.44,240000.0,34.6587,34.6873,34.6301,34.6372,240000.0
2013-02-06 14:35:00,48.45,48.47,48.41,48.46,205600.0,34.6444,34.6587,34.6158,34.6515,205600.0
2013-02-06 14:40:00,48.47,48.49,48.44,48.45,210000.0,34.6587,34.673,34.6372,34.6444,210000.0
2013-02-06 14:45:00,48.45,48.5,48.44,48.47,195400.0,34.6444,34.6801,34.6372,34.6587,195400.0
2013-02-06 14:50:00,48.47,48.5,48.46,48.46,88000.0,34.6587,34.6801,34.6515,34.6515,88000.0
2013-02-06 14:55:00,48.46,48.52,48.46,48.5,222800.0,34.6515,34.6944,34.6515,34.6801,222800.0
2013-02-06 15:00:00,48.5,48.51,48.47,48.47,300400.0,34.6801,34.6873,34.6587,34.6587,300400.0
2013-02-06 15:05:00,48.47,48.5,48.47,48.49,168600.0,34.6587,34.6801,34.6587,34.673,168600.0
2013-02-06 15:10:00,48.49,48.5,48.47,48.49,312300.0,34.673,34.6801,34.6587,34.673,312300.0
2013-02-06 15:15:00,48.5,48.53,48.48,48.49,216200.0,34.6801,34.7016,34.6658,34.673,216200.0
2013-02-06 15:20:00,48.49,48.52,48.49,48.52,193900.0,34.673,34.6944,34.673,34.6944,193900.0
2013-02-06 15:25:00,48.51,48.57,48.51,48.56,201800.0,34.6873,34.7302,34.6873,34.723,201800.0
2013-02-06 15:30:00,48.55,48.59,48.54,48.59,219600.0,34.7159,34.7445,34.7087,34.7445,219600.0
2013-02-06 15:35:00,48.59,48.6,48.54,48.54,252700.0,34.7445,34.7517,34.7087,34.7087,252700.0
2013-02-06 15:40:00,48.54,48.61,48.54,48.6,277600.0,34.7087,34.7588,34.7087,34.7517,277600.0
2013-02-06 15:45:00,48.6,48.6,48.55,48.59,309500.0,34.7517,34.7517,34.7159,34.7445,309500.0
2013-02-06 15:50:00,48.59,48.6,48.53,48.54,536400.0,34.7445,34.7517,34.7016,34.7087,536400.0
2013-02-06 15:55:00,48.54,48.6,48.53,48.59,883200.0,34.7087,34.7517,34.7016,34.7445,883200.0
2013-02-07 09:30:00,48.62,48.75,48.57,48.67,599700.0,34.766,34.8589,34.7302,34.8017,599700.0
2013-02-07 09:35:00,48.68,48.74,48.61,48.64,270300.0,34.8089,34.8518,34.7588,34.7803,270300.0
2013-02-07 09:40:00,48.64,48.66,48.55,48.63,387500.0,34.7803,34.7946,34.7159,34.7731,387500.0
2013-02-07 09:45:00,48.63,48.7,48.61,48.7,275000.0,34.7731,34.8232,34.7588,34.8232,275000.0
2013-02-07 09:50:00,48.7,48.71,48.52,48.52,268700.0,34.8232,34.8303,34.6944,34.6944,268700.0
2013-02-07 09:55:00,48.52,48.58,48.52,48.57,283800.0,34.6944,34.7373,34.6944,34.7302,283800.0
2013-02-07 10:00:00,48.58,48.65,48.55,48.62,356500.0,34.7373,34.7874,34.7159,34.766,356500.0
2013-02-07 10:05:00,48.62,48.69,48.58,48.6,301000.0,34.766,34.816,34.7373,34.7517,301000.0
2013-02-07 10:10:00,48.6,48.62,48.49,48.5,534400.0,34.7517,34.766,34.673,34.6801,534400.0
2013-02-07 10:15:00,48.5,48.54,48.46,48.52,424500.0,34.6801,34.7087,34.6515,34.6944,424500.0
2013-02-07 10:20:00,48.52,48.55,48.32,48.32,533700.0,34.6944,34.7159,34.5514,34.5514,533700.0
2013-02-07 10:25:00,48.32,48.36,48.23,48.34,462400.0,34.5514,34.58,34.4871,34.5657,462400.0
2013-02-07 10:30:00,48.34,48.37,48.27,48.27,332300.0,34.5657,34.5872,34.5157,34.5157,332300.0
2013-02-07 10:35:00,48.27,48.35,48.2,48.22,703700.0,34.5157,34.5729,34.4656,34.4799,703700.0
2013-02-07 10:40:00,48.22,48.25,48.18,48.21,399500.0,34.4799,34.5014,34.4513,34.4728,399500.0
2013-02-07 10:45:00,48.22,48.26,48.16,48.24,345500.0,34.4799,34.5085,34.437,34.4942,345500.0
2013-02-07 10:50:00,48.24,48.27,48.21,48.23,282000.0,34.4942,34.5157,34.4728,34.4871,282000.0
2013-02-07 10:55:00,48.23,48.27,48.2,48.27,435900.0,34.4871,34.5157,34.4656,34.5157,435900.0
2013-02-07 11:00:00,48.27,48.28,48.19,48.21,271600.0,34.5157,34.5228,34.4585,34.4728,271600.0
2013-02-07 11:05:00,48.2,48.24,48.18,48.23,319800.0,34.4656,34.4942,34.4513,34.4871,319800.0
2013-02-07 11:10:00,48.23,48.23,48.18,48.21,211100.0,34.4871,34.4871,34.4513,34.4728,211100.0
2013-02-07 11:15:00,48.22,48.22,48.16,48.19,180100.0,34.4799,34.4799,34.437,34.4585,180100.0
2013-02-07 11:20:00,48.17,48.23,48.16,48.16,262500.0,34.4442,34.4871,34.437,34.437,262500.0
2013-02-07 11:25:00,48.16,48.16,48.05,48.08,464800.0,34.437,34.437,34.3584,34.3798,464800.0
2013-02-07 11:30:00,48.09,48.16,48.06,48.1,386800.0,34.387,34.437,34.3655,34.3941,386800.0
2013-02-07 11:35:00,48.1,48.11,47.97,47.99,481100.0,34.3941,34.4013,34.3012,34.3155,481100.0
2013-02-07 11:40:00,47.99,48.0,47.9,47.95,364900.0,34.3155,34.3226,34.2511,34.2869,364900.0
2013-02-07 11:45:00,47.95,48.0,47.9,47.98,291700.0,34.2869,34.3226,34.2511,34.3083,291700.0
2013-02-07 11:50:00,47.98,48.02,47.98,48.01,220600.0,34.3083,34.3369,34.3083,34.3298,220600.0
2013-02-07 11:55:00,48.02,48.07,47.99,48.03,417700.0,34.3369,34.3727,34.3155,34.3441,417700.0
2013-02-07 12:00:00,48.03,48.12,48.02,48.12,208600.0,34.3441,34.4084,34.3369,34.4084,208600.0
2013-02-07 12:05:00,48.12,48.12,48.04,48.09,237600.0,34.4084,34.4084,34.3512,34.387,237600.0
2013-02-07 12:10:00,48.09,48.15,48.07,48.13,240700.0,34.387,34.4299,34.3727,34.4156,240700.0
2013-02-07 12:15:00,48.12,48.12,48.04,48.04,231000.0,34.4084,34.4084,34.3512,34.3512,231000.0
2013-02-07 12:20:00,48.04,48.11,48.04,48.11,141600.0,34.3512,34.4013,34.3512,34.4013,141600.0
2013-02-07 12:25:00,48.11,48.12,48.07,48.12,130500.0,34.4013,34.4084,34.3727,34.4084,130500.0
2013-02-07 12:30:00,48.12,48.14,48.1,48.14,174000.0,34.4084,34.4227,34.3941,34.4227,174000.0
2013-02-07 12:35:00,48.14,48.16,48.12,48.13,138200.0,34.4227,34.437,34.4084,34.4156,138200.0
2013-02-07 12:40:00,48.13,48.16,48.12,48.16,66500.0,34.4156,34.437,34.4084,34.437,66500.0
2013-02-07 12:45:00,48.16,48.17,48.14,48.15,161600.0,34.437,34.4442,34.4227,34.4299,161600.0
2013-02-07 12:50:00,48.15,48.16,48.09,48.11,114000.0,34.4299,34.437,34.387,34.4013,114000.0
2013-02-07 12:55:00,48.11,48.12,48.09,48.12,53300.0,34.4013,34.4084,34.387,34.4084,53300.0
2013-02-07 13:00:00,48.11,48.16,48.11,48.16,159200.0,34.4013,34.437,34.4013,34.437,159200.0
2013-02-07 13:05:00,48.16,48.18,48.14,48.16,159300.0,34.437,34.4513,34.4227,34.437,159300.0
2013-02-07 13:10:00,48.17,48.24,48.16,48.19,161900.0,34.4442,34.4942,34.437,34.4585,161900.0
2013-02-07 13:15:00,48.19,48.22,48.18,48.21,55100.0,34.4585,34.4799,34.4513,34.4728,55100.0
2013-02-07 13:20:00,48.22,48.24,48.19,48.22,67600.0,34.4799,34.4942,34.4585,34.4799,67600.0
2013-02-07 13:25:00,48.23,48.31,48.21,48.3,130800.0,34.4871,34.5443,34.4728,34.5371,130800.0
2013-02-07 13:30:00,48.3,48.31,48.26,48.26,152300.0,34.5371,34.5443,34.5085,34.5085,152300.0
2013-02-07 13:35:00,48.25,48.28,48.2,48.2,92900.0,34.5014,34.5228,34.4656,34.4656,92900.0
2013-02-07 13:40:00,48.21,48.3,48.2,48.3,126800.0,34.4728,34.5371,34.4656,34.5371,126800.0
2013-02-07 13:45:00,48.31,48.32,48.27,48.3,124300.0,34.5443,34.5514,34.5157,34.5371,124300.0
2013-02-07 13:50:00,48.3,48.35,48.3,48.34,122200.0,34.5371,34.5729,34.5371,34.5657,122200.0
2013-02-07 13:55:00,48.35,48.38,48.31,48.34,165000.0,34.5729,34.5943,34.5443,34.5657,165000.0
2013-02-07 14:00:00,48.34,48.39,48.33,48.34,204700.0,34.5657,34.6015,34.5586,34.5657,204700.0
2013-02-07 14:05:00,48.33,48.34,48.25,48.29,148100.0,34.5586,34.5657,34.5014,34.53,148100.0
2013-02-07 14:10:00,48.29,48.32,48.26,48.31,109200.0,34.53,34.5514,34.5085,34.5443,109200.0
2013-02-07 14:15:00,48.32,48.33,48.24,48.25,195400.0,34.5514,34.5586,34.4942,34.5014,195400.0
2013-02-07 14:20:00,48.26,48.26,48.19,48.19,159800.0,34.5085,34.5085,34.4585,34.4585,159800.0
2013-02-07 14:25:00,48.19,48.2,48.17,48.18,232600.0,34.4585,34.4656,34.4442,34.4513,232600.0
2013-02-07 14:30:00,48.19,48.2,48.16,48.17,146100.0,34.4585,34.4656,34.437,34.4442,146100.0
2013-02-07 14:35:00,48.16,48.19,48.12,48.12,186700.0,34.437,34.4585,34.4084,34.4084,186700.0
2013-02-07 14:40:00,48.12,48.16,48.07,48.07,209800.0,34.4084,34.437,34.3727,34.3727,209800.0
2013-02-07 14:45:00,48.08,48.18,48.07,48.18,210500.0,34.3798,34.4513,34.3727,34.4513,210500.0
2013-02-07 14:50:00,48.17,48.26,48.16,48.23,176500.0,34.4442,34.5085,34.437,34.4871,176500.0
2013-02-07 14:55:00,48.23,48.3,48.22,48.29,96900.0,34.4871,34.5371,34.4799,34.53,96900.0
2013-02-07 15:00:00,48.29,48.31,48.22,48.23,146700.0,34.53,34.5443,34.4799,34.4871,146700.0
2013-02-07 15:05:00,48.23,48.28,48.22,48.23,125200.0,34.4871,34.5228,34.4799,34.4871,125200.0
2013-02-07 15:10:00,48.23,48.25,48.18,48.19,162200.0,34.4871,34.5014,34.4513,34.4585,162200.0
2013-02-07 15:15:00,48.19,48.26,48.19,48.25,99200.0,34.4585,34.5085,34.4585,34.5014,99200.0
2013-02-07 15:20:00,48.26,48.26,48.19,48.25,255600.0,34.5085,34.5085,34.4585,34.5014,255600.0
2013-02-07 15:25:00,48.25,48.31,48.24,48.31,199100.0,34.5014,34.5443,34.4942,34.5443,199100.0
2013-02-07 15:30:00,48.31,48.33,48.26,48.26,204100.0,34.5443,34.5586,34.5085,34.5085,204100.0
2013-02-07 15:35:00,48.27,48.27,48.19,48.23,306800.0,34.5157,34.5157,34.4585,34.4871,306800.0
2013-02-07 15:40:00,48.23,48.31,48.23,48.28,381300.0,34.4871,34.5443,34.4871,34.5228,381300.0
2013-02-07 15:45:00,48.29,48.3,48.25,48.27,320100.0,34.53,34.5371,34.5014,34.5157,320100.0
2013-02-07 15:50:00,48.27,48.29,48.21,48.23,488400.0,34.5157,34.53,34.4728,34.4871,488400.0
2013-02-07 15:55:00,48.23,48.27,48.17,48.21,871700.0,34.4871,34.5157,34.4442,34.4728,871700.0
2013-02-08 09:30:00,48.33,48.38,48.26,48.32,466000.0,34.5586,34.5943,34.5085,34.5514,466000.0
2013-02-08 09:35:00,48.32,48.42,48.32,48.36,342700.0,34.5514,34.6229,34.5514,34.58,342700.0
2013-02-08 09:40:00,48.37,48.47,48.35,48.42,382900.0,34.5872,34.6587,34.5729,34.6229,382900.0
2013-02-08 09:45:00,48.42,48.45,48.34,48.38,204300.0,34.6229,34.6444,34.5657,34.5943,204300.0
2013-02-08 09:50:00,48.39,48.49,48.37,48.47,187600.0,34.6015,34.673,34.5872,34.6587,187600.0
2013-02-08 09:55:00,48.47,48.52,48.44,48.5,400200.0,34.6587,34.6944,34.6372,34.6801,400200.0
2013-02-08 10:00:00,48.5,48.53,48.47,48.5,234900.0,34.6801,34.7016,34.6587,34.6801,234900.0
2013-02-08 10:05:00,48.5,48.52,48.48,48.51,449900.0,34.6801,34.6944,34.6658,34.6873,449900.0
2013-02-08 10:10:00,48.5,48.57,48.5,48.55,190300.0,34.6801,34.7302,34.6801,34.7159,190300.0
2013-02-08 10:15:00,48.55,48.57,48.5,48.5,170400.0,34.7159,34.7302,34.6801,34.6801,170400.0
2013-02-08 10:20:00,48.5,48.55,48.48,48.52,170800.0,34.6801,34.7159,34.6658,34.6944,170800.0
2013-02-08 10:25:00,48.52,48.54,48.48,48.49,199500.0,34.6944,34.7087,34.6658,34.673,199500.0
2013-02-08 10:30:00,48.49,48.52,48.45,48.52,314600.0,34.673,34.6944,34.6444,34.6944,314600.0
2013-02-08 10:35:00,48.52,48.53,48.49,48.49,129700.0,34.6944,34.7016,34.673,34.673,129700.0
2013-02-08 10:40:00,48.5,48.53,48.5,48.53,104600.0,34.6801,34.7016,34.6801,34.7016,104600.0
2013-02-08 10:45:00,48.53,48.54,48.49,48.52,207900.0,34.7016,34.7087,34.673,34.6944,207900.0
2013-02-08 10:50:00,48.51,48.51,48.46,48.5,165200.0,34.6873,34.6873,34.6515,34.6801,165200.0
2013-02-08 10:55:00,48.5,48.52,48.49,48.5,194900.0,34.6801,34.6944,34.673,34.6801,194900.0
2013-02-08 11:00:00,48.5,48.52,48.48,48.49,276400.0,34.6801,34.6944,34.6658,34.673,276400.0
2013-02-08 11:05:00,48.49,48.52,48.48,48.51,184000.0,34.673,34.6944,34.6658,34.6873,184000.0
2013-02-08 11:10:00,48.5,48.51,48.48,48.49,167500.0,34.6801,34.6873,34.6658,34.673,167500.0
2013-02-08 11:15:00,48.49,48.51,48.49,48.5,113300.0,34.673,34.6873,34.673,34.6801,113300.0
2013-02-08 11:20:00,48.51,48.52,48.49,48.51,180000.0,34.6873,34.6944,34.673,34.6873,180000.0
2013-02-08 11:25:00,48.51,48.52,48.46,48.47,164100.0,34.6873,34.6944,34.6515,34.6587,164100.0
2013-02-08 11:30:00,48.47,48.49,48.42,48.47,219500.0,34.6587,34.673,34.6229,34.6587,219500.0
2013-02-08 11:35:00,48.48,48.5,48.46,48.49,129300.0,34.6658,34.6801,34.6515,34.673,129300.0
2013-02-08 11:40:00,48.49,48.53,48.49,48.52,76000.0,34.673,34.7016,34.673,34.6944,76000.0
2013-02-08 11:45:00,48.51,48.55,48.5,48.53,103300.0,34.6873,34.7159,34.6801,34.7016,103300.0
2013-02-08 11:50:00,48.53,48.55,48.51,48.54,72100.0,34.7016,34.7159,34.6873,34.7087,72100.0
2013-02-08 11:55:00,48.54,48.58,48.52,48.57,125500.0,34.7087,34.7373,34.6944,34.7302,125500.0
2013-02-08 12:00:00,48.57,48.59,48.56,48.56,123700.0,34.7302,34.7445,34.723,34.723,123700.0
2013-02-08 12:05:00,48.56,48.61,48.56,48.61,212100.0,34.723,34.7588,34.723,34.7588,212100.0
2013-02-08 12:10:00,48.6,48.61,48.59,48.6,130000.0,34.7517,34.7588,34.7445,34.7517,130000.0
2013-02-08 12:15:00,48.6,48.64,48.59,48.6,115000.0,34.7517,34.7803,34.7445,34.7517,115000.0
2013-02-08 12:20:00,48.6,48.64,48.58,48.58,137400.0,34.7517,34.7803,34.7373,34.7373,137400.0
2013-02-08 12:25:00,48.59,48.61,48.56,48.58,126700.0,34.7445,34.7588,34.723,34.7373,126700.0
2013-02-08 12:30:00,48.59,48.6,48.56,48.56,115900.0,34.7445,34.7517,34.723,34.723,115900.0
2013-02-08 12:35:00,48.56,48.57,48.5,48.53,175100.0,34.723,34.7302,34.6801,34.7016,175100.0
2013-02-08 12:40:00,48.53,48.54,48.5,48.52,104900.0,34.7016,34.7087,34.6801,34.6944,104900.0
2013-02-08 12:45:00,48.52,48.56,48.5,48.54,96200.0,34.6944,34.723,34.6801,34.7087,96200.0
2013-02-08 12:50:00,48.55,48.58,48.54,48.57,74900.0,34.7159,34.7373,34.7087,34.7302,74900.0
2013-02-08 12:55:00,48.56,48.58,48.54,48.54,65600.0,34.723,34.7373,34.7087,34.7087,65600.0
2013-02-08 13:00:00,48.54,48.59,48.53,48.59,121800.0,34.7087,34.7445,34.7016,34.7445,121800.0
2013-02-08 13:05:00,48.59,48.61,48.58,48.59,79100.0,34.7445,34.7588,34.7373,34.7445,79100.0
2013-02-08 13:10:00,48.59,48.61,48.56,48.57,79800.0,34.7445,34.7588,34.723,34.7302,79800.0
2013-02-08 13:15:00,48.58,48.58,48.55,48.57,57200.0,34.7373,34.7373,34.7159,34.7302,57200.0
2013-02-08 13:20:00,48.57,48.6,48.56,48.6,118300.0,34.7302,34.7517,34.723,34.7517,118300.0
2013-02-08 13:25:00,48.6,48.61,48.58,48.6,112700.0,34.7517,34.7588,34.7373,34.7517,112700.0
2013-02-08 13:30:00,48.6,48.61,48.58,48.6,70300.0,34.7517,34.7588,34.7373,34.7517,70300.0
2013-02-08 13:35:00,48.59,48.62,48.59,48.61,60200.0,34.7445,34.766,34.7445,34.7588,60200.0
2013-02-08 13:40:00,48.6,48.65,48.6,48.65,80800.0,34.7517,34.7874,34.7517,34.7874,80800.0
2013-02-08 13:45:00,48.65,48.65,48.61,48.65,87600.0,34.7874,34.7874,34.7588,34.7874,87600.0
2013-02-08 13:50:00,48.65,48.65,48.59,48.61,78800.0,34.7874,34.7874,34.7445,34.7588,78800.0
2013-02-08 13:55:00,48.62,48.62,48.6,48.6,34300.0,34.766,34.766,34.7517,34.7517,34300.0
2013-02-08 14:00:00,48.6,48.62,48.58,48.59,66300.0,34.7517,34.766,34.7373,34.7445,66300.0
2013-02-08 14:05:00,48.59,48.62,48.58,48.61,78300.0,34.7445,34.766,34.7373,34.7588,78300.0
2013-02-08 14:10:00,48.62,48.62,48.59,48.61,106700.0,34.766,34.766,34.7445,34.7588,106700.0
2013-02-08 14:15:00,48.61,48.62,48.59,48.59,105900.0,34.7588,34.766,34.7445,34.7445,105900.0
2013-02-08 14:20:00,48.6,48.61,48.59,48.61,108000.0,34.7517,34.7588,34.7445,34.7588,108000.0
2013-02-08 14:25:00,48.6,48.64,48.6,48.62,64900.0,34.7517,34.7803,34.7517,34.766,64900.0
2013-02-08 14:30:00,48.62,48.64,48.61,48.63,82200.0,34.766,34.7803,34.7588,34.7731,82200.0
2013-02-08 14:35:00,48.63,48.66,48.62,48.66,141700.0,34.7731,34.7946,34.766,34.7946,141700.0
2013-02-08 14:40:00,48.66,48.66,48.64,48.64,72400.0,34.7946,34.7946,34.7803,34.7803,72400.0
2013-02-08 14:45:00,48.65,48.66,48.62,48.64,168400.0,34.7874,34.7946,34.766,34.7803,168400.0
2013-02-08 14:50:00,48.63,48.64,48.6,48.63,141000.0,34.7731,34.7803,34.7517,34.7731,141000.0
2013-02-08 14:55:00,48.63,48.66,48.62,48.63,66800.0,34.7731,34.7946,34.766,34.7731,66800.0
2013-02-08 15:00:00,48.64,48.65,48.61,48.63,131500.0,34.7803,34.7874,34.7588,34.7731,131500.0
2013-02-08 15:05:00,48.64,48.65,48.61,48.62,114900.0,34.7803,34.7874,34.7588,34.766,114900.0
2013-02-08 15:10:00,48.62,48.64,48.59,48.64,130500.0,34.766,34.7803,34.7445,34.7803,130500.0
2013-02-08 15:15:00,48.64,48.64,48.58,48.6,146000.0,34.7803,34.7803,34.7373,34.7517,146000.0
2013-02-08 15:20:00,48.59,48.61,48.54,48.56,177200.0,34.7445,34.7588,34.7087,34.723,177200.0
2013-02-08 15:25:00,48.57,48.57,48.51,48.53,186200.0,34.7302,34.7302,34.6873,34.7016,186200.0
2013-02-08 15:30:00,48.53,48.59,48.52,48.58,225000.0,34.7016,34.7445,34.6944,34.7373,225000.0
2013-02-08 15:35:00,48.58,48.58,48.53,48.57,210600.0,34.7373,34.7373,34.7016,34.7302,210600.0
2013-02-08 15:40:00,48.57,48.6,48.56,48.58,170300.0,34.7302,34.7517,34.723,34.7373,170300.0
2013-02-08 15:45:00,48.59,48.64,48.58,48.64,325600.0,34.7445,34.7803,34.7373,34.7803,325600.0
2013-02-08 15:50:00,48.64,48.68,48.63,48.66,409800.0,34.7803,34.8089,34.7731,34.7946,409800.0
2013-02-08 15:55:00,48.66,48.69,48.59,48.61,1325800.0,34.7946,34.816,34.7445,34.7588,1325800.0
2013-02-11 09:30:00,48.51,48.57,48.45,48.49,372300.0,34.6873,34.7302,34.6444,34.673,372300.0
2013-02-11 09:35:00,48.49,48.52,48.38,48.44,400100.0,34.673,34.6944,34.5943,34.6372,400100.0
2013-02-11 09:40:00,48.44,48.45,48.38,48.43,327500.0,34.6372,34.6444,34.5943,34.6301,327500.0
2013-02-11 09:45:00,48.42,48.61,48.41,48.6,350300.0,34.6229,34.7588,34.6158,34.7517,350300.0
2013-02-11 09:50:00,48.6,48.7,48.6,48.67,407800.0,34.7517,34.8232,34.7517,34.8017,407800.0
2013-02-11 09:55:00,48.68,48.7,48.62,48.69,244500.0,34.8089,34.8232,34.766,34.816,244500.0
2013-02-11 10:00:00,48.69,48.81,48.66,48.8,423100.0,34.816,34.9018,34.7946,34.8947,423100.0
2013-02-11 10:05:00,48.79,48.81,48.74,48.78,232000.0,34.8875,34.9018,34.8518,34.8804,232000.0
2013-02-11 10:10:00,48.78,48.79,48.73,48.74,162600.0,34.8804,34.8875,34.8446,34.8518,162600.0
2013-02-11 10:15:00,48.73,48.75,48.65,48.67,307000.0,34.8446,34.8589,34.7874,34.8017,307000.0
2013-02-11 10:20:00,48.66,48.72,48.64,48.72,223200.0,34.7946,34.8375,34.7803,34.8375,223200.0
2013-02-11 10:25:00,48.72,48.9,48.69,48.87,484000.0,34.8375,34.9662,34.816,34.9447,484000.0
2013-02-11 10:30:00,48.87,48.88,48.76,48.79,260000.0,34.9447,34.9519,34.8661,34.8875,260000.0
2013-02-11 10:35:00,48.79,48.83,48.69,48.7,404200.0,34.8875,34.9161,34.816,34.8232,404200.0
2013-02-11 10:40:00,48.69,48.7,48.59,48.61,512700.0,34.816,34.8232,34.7445,34.7588,512700.0
2013-02-11 10:45:00,48.6,48.66,48.57,48.63,399400.0,34.7517,34.7946,34.7302,34.7731,399400.0
2013-02-11 10:50:00,48.64,48.67,48.59,48.65,172200.0,34.7803,34.8017,34.7445,34.7874,172200.0
2013-02-11 10:55:00,48.64,48.67,48.6,48.67,138900.0,34.7803,34.8017,34.7517,34.8017,138900.0
2013-02-11 11:00:00,48.67,48.69,48.63,48.67,215900.0,34.8017,34.816,34.7731,34.8017,215900.0
2013-02-11 11:05:00,48.67,48.69,48.63,48.64,109700.0,34.8017,34.816,34.7731,34.7803,109700.0
2013-02-11 11:10:00,48.64,48.66,48.6,48.63,231100.0,34.7803,34.7946,34.7517,34.7731,231100.0
2013-02-11 11:15:00,48.62,48.64,48.57,48.58,156300.0,34.766,34.7803,34.7302,34.7373,156300.0
2013-02-11 11:20:00,48.58,48.6,48.55,48.58,156800.0,34.7373,34.7517,34.7159,34.7373,156800.0
2013-02-11 11:25:00,48.59,48.6,48.53,48.55,140400.0,34.7445,34.7517,34.7016,34.7159,140400.0
2013-02-11 11:30:00,48.55,48.57,48.53,48.56,124100.0,34.7159,34.7302,34.7016,34.723,124100.0
2013-02-11 11:35:00,48.56,48.56,48.51,48.55,177400.0,34.723,34.723,34.6873,34.7159,177400.0
2013-02-11 11:40:00,48.54,48.55,48.52,48.53,195200.0,34.7087,34.7159,34.6944,34.7016,195200.0
2013-02-11 11:45:00,48.52,48.54,48.52,48.54,212200.0,34.6944,34.7087,34.6944,34.7087,212200.0
2013-02-11 11:50:00,48.53,48.57,48.52,48.56,185900.0,34.7016,34.7302,34.6944,34.723,185900.0
2013-02-11 11:55:00,48.57,48.6,48.56,48.6,115100.0,34.7302,34.7517,34.723,34.7517,115100.0
2013-02-11 12:00:00,48.6,48.61,48.57,48.59,150000.0,34.7517,34.7588,34.7302,34.7445,150000.0
2013-02-11 12:05:00,48.59,48.6,48.58,48.58,92200.0,34.7445,34.7517,34.7373,34.7373,92200.0
2013-02-11 12:10:00,48.58,48.59,48.54,48.55,193700.0,34.7373,34.7445,34.7087,34.7159,193700.0
2013-02-11 12:15:00,48.55,48.56,48.52,48.56,130500.0,34.7159,34.723,34.6944,34.723,130500.0
2013-02-11 12:20:00,48.56,48.61,48.55,48.59,136600.0,34.723,34.7588,34.7159,34.7445,136600.0
2013-02-11 12:25:00,48.59,48.61,48.58,48.6,79900.0,34.7445,34.7588,34.7373,34.7517,79900.0
2013-02-11 12:30:00,48.6,48.61,48.56,48.58,103400.0,34.7517,34.7588,34.723,34.7373,103400.0
2013-02-11 12:35:00,48.57,48.58,48.51,48.54,122800.0,34.7302,34.7373,34.6873,34.7087,122800.0
2013-02-11 12:40:00,48.53,48.54,48.46,48.49,214200.0,34.7016,34.7087,34.6515,34.673,214200.0
2013-02-11 12:45:00,48.48,48.5,48.45,48.47,77500.0,34.6658,34.6801,34.6444,34.6587,77500.0
2013-02-11 12:50:00,48.48,48.5,48.47,48.49,54600.0,34.6658,34.6801,34.6587,34.673,54600.0
2013-02-11 12:55:00,48.49,48.53,48.48,48.51,94900.0,34.673,34.7016,34.6658,34.6873,94900.0
2013-02-11 13:00:00,48.52,48.57,48.52,48.54,96900.0,34.6944,34.7302,34.6944,34.7087,96900.0
2013-02-11 13:05:00,48.55,48.57,48.53,48.55,69800.0,34.7159,34.7302,34.7016,34.7159,69800.0
2013-02-11 13:10:00,48.55,48.58,48.55,48.55,47800.0,34.7159,34.7373,34.7159,34.7159,47800.0
2013-02-11 13:15:00,48.55,48.59,48.54,48.58,88700.0,34.7159,34.7445,34.7087,34.7373,88700.0
2013-02-11 13:20:00,48.58,48.6,48.57,48.57,83800.0,34.7373,34.7517,34.7302,34.7302,83800.0
2013-02-11 13:25:00,48.58,48.6,48.55,48.55,81200.0,34.7373,34.7517,34.7159,34.7159,81200.0
2013-02-11 13:30:00,48.56,48.6,48.55,48.59,75700.0,34.723,34.7517,34.7159,34.7445,75700.0
2013-02-11 13:35:00,48.59,48.61,48.58,48.58,71700.0,34.7445,34.7588,34.7373,34.7373,71700.0
2013-02-11 13:40:00,48.59,48.61,48.58,48.59,66100.0,34.7445,34.7588,34.7373,34.7445,66100.0
2013-02-11 13:45:00,48.6,48.61,48.57,48.57,95600.0,34.7517,34.7588,34.7302,34.7302,95600.0
2013-02-11 13:50:00,48.57,48.59,48.56,48.58,59500.0,34.7302,34.7445,34.723,34.7373,59500.0
2013-02-11 13:55:00,48.58,48.58,48.55,48.55,73600.0,34.7373,34.7373,34.7159,34.7159,73600.0
2013-02-11 14:00:00,48.55,48.6,48.54,48.6,134100.0,34.7159,34.7517,34.7087,34.7517,134100.0
2013-02-11 14:05:00,48.59,48.64,48.59,48.64,110900.0,34.7445,34.7803,34.7445,34.7803,110900.0
2013-02-11 14:10:00,48.63,48.66,48.63,48.65,45800.0,34.7731,34.7946,34.7731,34.7874,45800.0
2013-02-11 14:15:00,48.65,48.65,48.6,48.61,84500.0,34.7874,34.7874,34.7517,34.7588,84500.0
2013-02-11 14:20:00,48.6,48.65,48.6,48.63,68100.0,34.7517,34.7874,34.7517,34.7731,68100.0
2013-02-11 14:25:00,48.64,48.69,48.63,48.69,87800.0,34.7803,34.816,34.7731,34.816,87800.0
2013-02-11 14:30:00,48.69,48.7,48.65,48.66,82300.0,34.816,34.8232,34.7874,34.7946,82300.0
2013-02-11 14:35:00,48.66,48.68,48.65,48.66,90000.0,34.7946,34.8089,34.7874,34.7946,90000.0
2013-02-11 14:40:00,48.66,48.68,48.65,48.66,49900.0,34.7946,34.8089,34.7874,34.7946,49900.0
2013-02-11 14:45:00,48.66,48.67,48.65,48.65,53200.0,34.7946,34.8017,34.7874,34.7874,53200.0
2013-02-11 14:50:00,48.65,48.68,48.63,48.65,142500.0,34.7874,34.8089,34.7731,34.7874,142500.0
2013-02-11 14:55:00,48.65,48.66,48.59,48.59,117300.0,34.7874,34.7946,34.7445,34.7445,117300.0
2013-02-11 15:00:00,48.59,48.66,48.59,48.64,104100.0,34.7445,34.7946,34.7445,34.7803,104100.0
2013-02-11 15:05:00,48.65,48.65,48.61,48.61,91600.0,34.7874,34.7874,34.7588,34.7588,91600.0
2013-02-11 15:10:00,48.61,48.64,48.59,48.64,133300.0,34.7588,34.7803,34.7445,34.7803,133300.0
2013-02-11 15:15:00,48.64,48.66,48.61,48.63,161200.0,34.7803,34.7946,34.7588,34.7731,161200.0
2013-02-11 15:20:00,48.63,48.67,48.62,48.67,96300.0,34.7731,34.8017,34.766,34.8017,96300.0
2013-02-11 15:25:00,48.66,48.67,48.64,48.66,101300.0,34.7946,34.8017,34.7803,34.7946,101300.0
2013-02-11 15:30:00,48.65,48.69,48.65,48.68,94200.0,34.7874,34.816,34.7874,34.8089,94200.0
2013-02-11 15:35:00,48.67,48.69,48.66,48.67,190800.0,34.8017,34.816,34.7946,34.8017,190800.0
2013-02-11 15:40:00,48.67,48.69,48.66,48.68,140500.0,34.8017,34.816,34.7946,34.8089,140500.0
2013-02-11 15:45:00,48.68,48.69,48.66,48.68,181800.0,34.8089,34.816,34.7946,34.8089,181800.0
2013-02-11 15:50:00,48.67,48.68,48.64,48.66,232600.0,34.8017,34.8089,34.7803,34.7946,232600.0
2013-02-11 15:55:00,48.66,48.67,48.65,48.66,432200.0,34.7946,34.8017,34.7874,34.7946,432200.0
2013-02-12 09:30:00,48.8,48.85,48.76,48.82,527000.0,34.8947,34.9304,34.8661,34.909,527000.0
2013-02-12 09:35:00,48.82,48.83,48.71,48.73,441800.0,34.909,34.9161,34.8303,34.8446,441800.0
2013-02-12 09:40:00,48.73,48.74,48.6,48.69,313000.0,34.8446,34.8518,34.7517,34.816,313000.0
2013-02-12 09:45:00,48.69,48.73,48.66,48.7,235100.0,34.816,34.8446,34.7946,34.8232,235100.0
2013-02-12 09:50:00,48.7,48.84,48.7,48.83,345200.0,34.8232,34.9233,34.8232,34.9161,345200.0
2013-02-12 09:55:00,48.83,48.87,48.82,48.85,252500.0,34.9161,34.9447,34.909,34.9304,252500.0
2013-02-12 10:00:00,48.86,48.89,48.82,48.89,275100.0,34.9376,34.959,34.909,34.959,275100.0
2013-02-12 10:05:00,48.89,48.97,48.89,48.91,292800.0,34.959,35.0162,34.959,34.9733,292800.0
2013-02-12 10:10:00,48.92,48.95,48.9,48.93,164100.0,34.9805,35.0019,34.9662,34.9876,164100.0
2013-02-12 10:15:00,48.93,49.0,48.88,48.9,458000.0,34.9876,35.0377,34.9519,34.9662,458000.0
2013-02-12 10:20:00,48.89,48.93,48.87,48.93,242600.0,34.959,34.9876,34.9447,34.9876,242600.0
2013-02-12 10:25:00,48.93,48.94,48.88,48.92,141300.0,34.9876,34.9948,34.9519,34.9805,141300.0
2013-02-12 10:30:00,48.92,48.93,48.86,48.86,192500.0,34.9805,34.9876,34.9376,34.9376,192500.0
2013-02-12 10:35:00,48.87,48.88,48.83,48.87,159800.0,34.9447,34.9519,34.9161,34.9447,159800.0
2013-02-12 10:40:00,48.87,48.9,48.85,48.89,222100.0,34.9447,34.9662,34.9304,34.959,222100.0
2013-02-12 10:45:00,48.9,48.95,48.88,48.94,96000.0,34.9662,35.0019,34.9519,34.9948,96000.0
2013-02-12 10:50:00,48.94,48.97,48.91,48.97,175300.0,34.9948,35.0162,34.9733,35.0162,175300.0
2013-02-12 10:55:00,48.96,48.99,48.96,48.99,164300.0,35.0091,35.0305,35.0091,35.0305,164300.0
2013-02-12 11:00:00,48.99,48.99,48.96,48.98,134300.0,35.0305,35.0305,35.0091,35.0234,134300.0
2013-02-12 11:05:00,48.99,49.07,48.98,49.06,462200.0,35.0305,35.0877,35.0234,35.0806,462200.0
2013-02-12 11:10:00,49.07,49.09,49.03,49.09,221200.0,35.0877,35.102,35.0591,35.102,221200.0
2013-02-12 11:15:00,49.09,49.1,49.06,49.09,207600.0,35.102,35.1092,35.0806,35.102,207600.0
2013-02-12 11:20:00,49.08,49.1,49.07,49.08,151900.0,35.0949,35.1092,35.0877,35.0949,151900.0
2013-02-12 11:25:00,49.08,49.09,49.06,49.09,123800.0,35.0949,35.102,35.0806,35.102,123800.0
2013-02-12 11:30:00,49.08,49.1,49.07,49.1,123300.0,35.0949,35.1092,35.0877,35.1092,123300.0
2013-02-12 11:35:00,49.1,49.15,49.09,49.14,198000.0,35.1092,35.1449,35.102,35.1378,198000.0
2013-02-12 11:40:00,49.14,49.15,49.13,49.15,100400.0,35.1378,35.1449,35.1306,35.1449,100400.0
2013-02-12 11:45:00,49.15,49.15,49.13,49.15,254800.0,35.1449,35.1449,35.1306,35.1449,254800.0
2013-02-12 11:50:00,49.14,49.15,49.14,49.15,96900.0,35.1378,35.1449,35.1378,35.1449,96900.0
2013-02-12 11:55:00,49.15,49.15,49.1,49.11,168800.0,35.1449,35.1449,35.1092,35.1163,168800.0
2013-02-12 12:00:00,49.11,49.15,49.1,49.13,101800.0,35.1163,35.1449,35.1092,35.1306,101800.0
2013-02-12 12:05:00,49.13,49.15,49.12,49.14,183900.0,35.1306,35.1449,35.1235,35.1378,183900.0
2013-02-12 12:10:00,49.13,49.17,49.13,49.16,87900.0,35.1306,35.1592,35.1306,35.1521,87900.0
2013-02-12 12:15:00,49.16,49.18,49.15,49.16,136400.0,35.1521,35.1664,35.1449,35.1521,136400.0
2013-02-12 12:20:00,49.16,49.19,49.15,49.16,107800.0,35.1521,35.1735,35.1449,35.1521,107800.0
2013-02-12 12:25:00,49.16,49.18,49.15,49.16,103500.0,35.1521,35.1664,35.1449,35.1521,103500.0
2013-02-12 12:30:00,49.16,49.18,49.15,49.18,77900.0,35.1521,35.1664,35.1449,35.1664,77900.0
2013-02-12 12:35:00,49.18,49.22,49.17,49.22,143100.0,35.1664,35.195,35.1592,35.195,143100.0
2013-02-12 12:40:00,49.21,49.23,49.2,49.21,168800.0,35.1878,35.2021,35.1807,35.1878,168800.0
2013-02-12 12:45:00,49.21,49.21,49.19,49.21,51100.0,35.1878,35.1878,35.1735,35.1878,51100.0
2013-02-12 12:50:00,49.21,49.22,49.17,49.21,167500.0,35.1878,35.195,35.1592,35.1878,167500.0
2013-02-12 12:55:00,49.21,49.25,49.21,49.23,102100.0,35.1878,35.2164,35.1878,35.2021,102100.0
2013-02-12 13:00:00,49.23,49.24,49.18,49.18,218700.0,35.2021,35.2093,35.1664,35.1664,218700.0
2013-02-12 13:05:00,49.18,49.21,49.16,49.2,116500.0,35.1664,35.1878,35.1521,35.1807,116500.0
2013-02-12 13:10:00,49.2,49.22,49.18,49.21,98400.0,35.1807,35.195,35.1664,35.1878,98400.0
2013-02-12 13:15:00,49.21,49.22,49.18,49.2,134600.0,35.1878,35.195,35.1664,35.1807,134600.0
2013-02-12 13:20:00,49.19,49.21,49.18,49.21,94400.0,35.1735,35.1878,35.1664,35.1878,94400.0
2013-02-12 13:25:00,49.21,49.25,49.2,49.25,210200.0,35.1878,35.2164,35.1807,35.2164,210200.0
2013-02-12 13:30:00,49.25,49.25,49.22,49.24,159000.0,35.2164,35.2164,35.195,35.2093,159000.0
2013-02-12 13:35:00,49.24,49.25,49.23,49.24,94000.0,35.2093,35.2164,35.2021,35.2093,94000.0
2013-02-12 13:40:00,49.24,49.29,49.23,49.29,215700.0,35.2093,35.245,35.2021,35.245,215700.0
2013-02-12 13:45:00,49.29,49.3,49.28,49.3,117300.0,35.245,35.2522,35.2379,35.2522,117300.0
2013-02-12 13:50:00,49.3,49.3,49.25,49.25,279900.0,35.2522,35.2522,35.2164,35.2164,279900.0
2013-02-12 13:55:00,49.25,49.29,49.25,49.29,157800.0,35.2164,35.245,35.2164,35.245,157800.0
2013-02-12 14:00:00,49.29,49.3,49.26,49.28,124400.0,35.245,35.2522,35.2236,35.2379,124400.0
2013-02-12 14:05:00,49.28,49.3,49.27,49.29,107000.0,35.2379,35.2522,35.2307,35.245,107000.0
2013-02-12 14:10:00,49.29,49.31,49.25,49.27,315700.0,35.245,35.2593,35.2164,35.2307,315700.0
2013-02-12 14:15:00,49.27,49.28,49.23,49.24,147000.0,35.2307,35.2379,35.2021,35.2093,147000.0
2013-02-12 14:20:00,49.24,49.25,49.17,49.17,282800.0,35.2093,35.2164,35.1592,35.1592,282800.0
2013-02-12 14:25:00,49.17,49.23,49.17,49.21,141000.0,35.1592,35.2021,35.1592,35.1878,141000.0
2013-02-12 14:30:00,49.2,49.25,49.2,49.23,113400.0,35.1807,35.2164,35.1807,35.2021,113400.0
2013-02-12 14:35:00,49.24,49.29,49.23,49.28,186100.0,35.2093,35.245,35.2021,35.2379,186100.0
2013-02-12 14:40:00,49.28,49.29,49.25,49.26,132300.0,35.2379,35.245,35.2164,35.2236,132300.0
2013-02-12 14:45:00,49.26,49.28,49.26,49.27,82700.0,35.2236,35.2379,35.2236,35.2307,82700.0
2013-02-12 14:50:00,49.27,49.29,49.26,49.28,83600.0,35.2307,35.245,35.2236,35.2379,83600.0
2013-02-12 14:55:00,49.29,49.3,49.27,49.28,105900.0,35.245,35.2522,35.2307,35.2379,105900.0
2013-02-12 15:00:00,49.27,49.29,49.2,49.21,179700.0,35.2307,35.245,35.1807,35.1878,179700.0
2013-02-12 15:05:00,49.21,49.22,49.15,49.17,312700.0,35.1878,35.195,35.1449,35.1592,312700.0
2013-02-12 15:10:00,49.18,49.21,49.16,49.17,188200.0,35.1664,35.1878,35.1521,35.1592,188200.0
2013-02-12 15:15:00,49.16,49.2,49.14,49.19,179000.0,35.1521,35.1807,35.1378,35.1735,179000.0
2013-02-12 15:20:00,49.2,49.21,49.18,49.19,124100.0,35.1807,35.1878,35.1664,35.1735,124100.0
2013-02-12 15:25:00,49.19,49.24,49.18,49.18,161000.0,35.1735,35.2093,35.1664,35.1664,161000.0
2013-02-12 15:30:00,49.18,49.24,49.17,49.23,150700.0,35.1664,35.2093,35.1592,35.2021,150700.0
2013-02-12 15:35:00,49.23,49.23,49.14,49.16,228800.0,35.2021,35.2021,35.1378,35.1521,228800.0
2013-02-12 15:40:00,49.17,49.19,49.14,49.18,246600.0,35.1592,35.1735,35.1378,35.1664,246600.0
2013-02-12 15:45:00,49.19,49.19,49.12,49.14,361400.0,35.1735,35.1735,35.1235,35.1378,361400.0
2013-02-12 15:50:00,49.14,49.21,49.13,49.2,396900.0,35.1378,35.1878,35.1306,35.1807,396900.0
2013-02-12 15:55:00,49.21,49.21,49.13,49.16,548300.0,35.1878,35.1878,35.1306,35.1521,548300.0
2013-02-13 09:30:00,49.35,49.45,49.26,49.29,1012800.0,35.2879,35.3594,35.2236,35.245,1012800.0
2013-02-13 09:35:00,49.29,49.34,49.23,49.29,583100.0,35.245,35.2808,35.2021,35.245,583100.0
2013-02-13 09:40:00,49.29,49.31,49.18,49.18,467900.0,35.245,35.2593,35.1664,35.1664,467900.0
2013-02-13 09:45:00,49.19,49.2,49.1,49.11,576000.0,35.1735,35.1807,35.1092,35.1163,576000.0
2013-02-13 09:50:00,49.12,49.2,49.11,49.2,387000.0,35.1235,35.1807,35.1163,35.1807,387000.0
2013-02-13 09:55:00,49.19,49.24,49.18,49.23,254200.0,35.1735,35.2093,35.1664,35.2021,254200.0
2013-02-13 10:00:00,49.23,49.32,49.23,49.3,292100.0,35.2021,35.2665,35.2021,35.2522,292100.0
2013-02-13 10:05:00,49.3,49.3,49.22,49.23,414700.0,35.2522,35.2522,35.195,35.2021,414700.0
2013-02-13 10:10:00,49.22,49.26,49.15,49.16,239100.0,35.195,35.2236,35.1449,35.1521,239100.0
2013-02-13 10:15:00,49.16,49.19,49.15,49.19,264000.0,35.1521,35.1735,35.1449,35.1735,264000.0
2013-02-13 10:20:00,49.19,49.23,49.15,49.18,287000.0,35.1735,35.2021,35.1449,35.1664,287000.0
2013-02-13 10:25:00,49.18,49.18,49.11,49.11,291500.0,35.1664,35.1664,35.1163,35.1163,291500.0
2013-02-13 10:30:00,49.11,49.13,48.97,48.98,644000.0,35.1163,35.1306,35.0162,35.0234,644000.0
2013-02-13 10:35:00,48.98,49.01,48.94,48.96,299300.0,35.0234,35.0448,34.9948,35.0091,299300.0
2013-02-13 10:40:00,48.96,49.0,48.94,48.98,185500.0,35.0091,35.0377,34.9948,35.0234,185500.0
2013-02-13 10:45:00,48.98,48.99,48.93,48.94,306400.0,35.0234,35.0305,34.9876,34.9948,306400.0
2013-02-13 10:50:00,48.94,48.95,48.88,48.89,156100.0,34.9948,35.0019,34.9519,34.959,156100.0
2013-02-13 10:55:00,48.9,48.98,48.89,48.97,146800.0,34.9662,35.0234,34.959,35.0162,146800.0
2013-02-13 11:00:00,48.97,49.02,48.96,48.99,275100.0,35.0162,35.052,35.0091,35.0305,275100.0
2013-02-13 11:05:00,48.99,49.0,48.95,49.0,206600.0,35.0305,35.0377,35.0019,35.0377,206600.0
2013-02-13 11:10:00,48.99,49.01,48.98,48.98,171200.0,35.0305,35.0448,35.0234,35.0234,171200.0
2013-02-13 11:15:00,48.98,48.99,48.89,48.9,265700.0,35.0234,35.0305,34.959,34.9662,265700.0
2013-02-13 11:20:00,48.9,48.92,48.88,48.91,200100.0,34.9662,34.9805,34.9519,34.9733,200100.0
2013-02-13 11:25:00,48.92,48.92,48.85,48.88,221000.0,34.9805,34.9805,34.9304,34.9519,221000.0
2013-02-13 11:30:00,48.88,48.92,48.88,48.9,147300.0,34.9519,34.9805,34.9519,34.9662,147300.0
2013-02-13 11:35:00,48.91,48.93,48.88,48.93,243900.0,34.9733,34.9876,34.9519,34.9876,243900.0
2013-02-13 11:40:00,48.92,48.95,48.9,48.92,184500.0,34.9805,35.0019,34.9662,34.9805,184500.0
2013-02-13 11:45:00,48.93,48.96,48.92,48.95,135000.0,34.9876,35.0091,34.9805,35.0019,135000.0
2013-02-13 11:50:00,48.95,48.98,48.94,48.96,140300.0,35.0019,35.0234,34.9948,35.0091,140300.0
2013-02-13 11:55:00,48.96,49.02,48.95,49.01,124900.0,35.0091,35.052,35.0019,35.0448,124900.0
2013-02-13 12:00:00,49.02,49.02,48.98,49.01,87300.0,35.052,35.052,35.0234,35.0448,87300.0
2013-02-13 12:05:00,49.02,49.08,49.01,49.07,106800.0,35.052,35.0949,35.0448,35.0877,106800.0
2013-02-13 12:10:00,49.07,49.07,49.04,49.04,59700.0,35.0877,35.0877,35.0663,35.0663,59700.0
2013-02-13 12:15:00,49.04,49.07,49.02,49.02,124000.0,35.0663,35.0877,35.052,35.052,124000.0
2013-02-13 12:20:00,49.02,49.03,49.0,49.03,87600.0,35.052,35.0591,35.0377,35.0591,87600.0
2013-02-13 12:25:00,49.02,49.03,48.97,48.97,100800.0,35.052,35.0591,35.0162,35.0162,100800.0
2013-02-13 12:30:00,48.97,48.99,48.95,48.95,145700.0,35.0162,35.0305,35.0019,35.0019,145700.0
2013-02-13 12:35:00,48.95,48.99,48.94,48.96,124500.0,35.0019,35.0305,34.9948,35.0091,124500.0
2013-02-13 12:40:00,48.96,48.98,48.94,48.98,90100.0,35.0091,35.0234,34.9948,35.0234,90100.0
2013-02-13 12:45:00,48.99,49.0,48.97,48.98,140400.0,35.0305,35.0377,35.0162,35.0234,140400.0
2013-02-13 12:50:00,48.98,49.0,48.98,48.98,63300.0,35.0234,35.0377,35.0234,35.0234,63300.0
2013-02-13 12:55:00,48.98,49.0,48.97,48.98,83200.0,35.0234,35.0377,35.0162,35.0234,83200.0
2013-02-13 13:00:00,48.98,48.98,48.95,48.95,79900.0,35.0234,35.0234,35.0019,35.0019,79900.0
2013-02-13 13:05:00,48.95,48.98,48.94,48.98,119000.0,35.0019,35.0234,34.9948,35.0234,119000.0
2013-02-13 13:10:00,48.97,48.97,48.94,48.96,101900.0,35.0162,35.0162,34.9948,35.0091,101900.0
2013-02-13 13:15:00,48.97,48.98,48.94,48.96,88700.0,35.0162,35.0234,34.9948,35.0091,88700.0
2013-02-13 13:20:00,48.97,48.97,48.95,48.96,72100.0,35.0162,35.0162,35.0019,35.0091,72100.0
2013-02-13 13:25:00,48.97,48.98,48.94,48.95,68900.0,35.0162,35.0234,34.9948,35.0019,68900.0
2013-02-13 13:30:00,48.95,48.96,48.94,48.95,110400.0,35.0019,35.0091,34.9948,35.0019,110400.0
2013-02-13 13:35:00,48.94,48.96,48.94,48.95,97700.0,34.9948,35.0091,34.9948,35.0019,97700.0
2013-02-13 13:40:00,48.96,48.96,48.94,48.95,79100.0,35.0091,35.0091,34.9948,35.0019,79100.0
2013-02-13 13:45:00,48.94,48.95,48.92,48.93,98700.0,34.9948,35.0019,34.9805,34.9876,98700.0
2013-02-13 13:50:00,48.93,48.96,48.93,48.93,69700.0,34.9876,35.0091,34.9876,34.9876,69700.0
2013-02-13 13:55:00,48.93,48.94,48.91,48.91,92500.0,34.9876,34.9948,34.9733,34.9733,92500.0
2013-02-13 14:00:00,48.91,48.93,48.91,48.92,80100.0,34.9733,34.9876,34.9733,34.9805,80100.0
2013-02-13 14:05:00,48.92,48.93,48.86,48.86,128700.0,34.9805,34.9876,34.9376,34.9376,128700.0
2013-02-13 14:10:00,48.86,48.86,48.82,48.83,186800.0,34.9376,34.9376,34.909,34.9161,186800.0
2013-02-13 14:15:00,48.83,48.83,48.77,48.77,117700.0,34.9161,34.9161,34.8732,34.8732,117700.0
2013-02-13 14:20:00,48.77,48.81,48.75,48.75,161900.0,34.8732,34.9018,34.8589,34.8589,161900.0
2013-02-13 14:25:00,48.75,48.78,48.71,48.77,272500.0,34.8589,34.8804,34.8303,34.8732,272500.0
2013-02-13 14:30:00,48.76,48.81,48.75,48.76,237800.0,34.8661,34.9018,34.8589,34.8661,237800.0
2013-02-13 14:35:00,48.77,48.77,48.7,48.74,186900.0,34.8732,34.8732,34.8232,34.8518,186900.0
2013-02-13 14:40:00,48.75,48.75,48.71,48.75,224400.0,34.8589,34.8589,34.8303,34.8589,224400.0
2013-02-13 14:45:00,48.75,48.76,48.62,48.65,228500.0,34.8589,34.8661,34.766,34.7874,228500.0
2013-02-13 14:50:00,48.65,48.66,48.55,48.57,311200.0,34.7874,34.7946,34.7159,34.7302,311200.0
2013-02-13 14:55:00,48.56,48.64,48.55,48.64,198200.0,34.723,34.7803,34.7159,34.7803,198200.0
2013-02-13 15:00:00,48.64,48.73,48.64,48.71,151500.0,34.7803,34.8446,34.7803,34.8303,151500.0
2013-02-13 15:05:00,48.71,48.75,48.71,48.75,159000.0,34.8303,34.8589,34.8303,34.8589,159000.0
2013-02-13 15:10:00,48.74,48.77,48.65,48.65,266400.0,34.8518,34.8732,34.7874,34.7874,266400.0
2013-02-13 15:15:00,48.65,48.69,48.63,48.66,251200.0,34.7874,34.816,34.7731,34.7946,251200.0
2013-02-13 15:20:00,48.66,48.7,48.64,48.65,304100.0,34.7946,34.8232,34.7803,34.7874,304100.0
2013-02-13 15:25:00,48.65,48.65,48.57,48.57,340200.0,34.7874,34.7874,34.7302,34.7302,340200.0
2013-02-13 15:30:00,48.58,48.65,48.57,48.61,404400.0,34.7373,34.7874,34.7302,34.7588,404400.0
2013-02-13 15:35:00,48.6,48.61,48.5,48.54,696500.0,34.7517,34.7588,34.6801,34.7087,696500.0
2013-02-13 15:40:00,48.54,48.61,48.53,48.57,310600.0,34.7087,34.7588,34.7016,34.7302,310600.0
2013-02-13 15:45:00,48.58,48.62,48.55,48.57,462600.0,34.7373,34.766,34.7159,34.7302,462600.0
2013-02-13 15:50:00,48.57,48.66,48.57,48.66,571100.0,34.7302,34.7946,34.7302,34.7946,571100.0
2013-02-13 15:55:00,48.65,48.68,48.62,48.67,1088500.0,34.7874,34.8089,34.766,34.8017,1088500.0
2013-02-14 09:30:00,48.4,48.58,48.37,48.53,417200.0,34.6086,34.7373,34.5872,34.7016,417200.0
2013-02-14 09:35:00,48.53,48.53,48.43,48.49,296700.0,34.7016,34.7016,34.6301,34.673,296700.0
2013-02-14 09:40:00,48.49,48.5,48.43,48.45,365100.0,34.673,34.6801,34.6301,34.6444,365100.0
2013-02-14 09:45:00,48.44,48.53,48.42,48.49,261800.0,34.6372,34.7016,34.6229,34.673,261800.0
2013-02-14 09:50:00,48.49,48.65,48.49,48.63,293200.0,34.673,34.7874,34.673,34.7731,293200.0
2013-02-14 09:55:00,48.63,48.64,48.52,48.54,280200.0,34.7731,34.7803,34.6944,34.7087,280200.0
2013-02-14 10:00:00,48.54,48.64,48.54,48.64,234000.0,34.7087,34.7803,34.7087,34.7803,234000.0
2013-02-14 10:05:00,48.63,48.64,48.6,48.61,162500.0,34.7731,34.7803,34.7517,34.7588,162500.0
2013-02-14 10:10:00,48.61,48.69,48.6,48.68,249900.0,34.7588,34.816,34.7517,34.8089,249900.0
2013-02-14 10:15:00,48.69,48.87,48.69,48.84,294900.0,34.816,34.9447,34.816,34.9233,294900.0
2013-02-14 10:20:00,48.83,48.93,48.82,48.88,326100.0,34.9161,34.9876,34.909,34.9519,326100.0
2013-02-14 10:25:00,48.88,48.94,48.88,48.9,177900.0,34.9519,34.9948,34.9519,34.9662,177900.0
2013-02-14 10:30:00,48.91,48.94,48.88,48.93,205500.0,34.9733,34.9948,34.9519,34.9876,205500.0
2013-02-14 10:35:00,48.93,48.99,48.9,48.97,136200.0,34.9876,35.0305,34.9662,35.0162,136200.0
2013-02-14 10:40:00,48.97,49.08,48.97,49.01,266700.0,35.0162,35.0949,35.0162,35.0448,266700.0
2013-02-14 10:45:00,49.01,49.05,48.99,49.05,110300.0,35.0448,35.0734,35.0305,35.0734,110300.0
2013-02-14 10:50:00,49.05,49.05,48.96,48.98,139300.0,35.0734,35.0734,35.0091,35.0234,139300.0
2013-02-14 10:55:00,48.98,49.0,48.94,48.95,86600.0,35.0234,35.0377,34.9948,35.0019,86600.0
2013-02-14 11:00:00,48.96,49.04,48.95,49.0,161200.0,35.0091,35.0663,35.0019,35.0377,161200.0
2013-02-14 11:05:00,49.01,49.04,49.0,49.04,459000.0,35.0448,35.0663,35.0377,35.0663,459000.0
2013-02-14 11:10:00,49.04,49.09,49.01,49.09,214700.0,35.0663,35.102,35.0448,35.102,214700.0
2013-02-14 11:15:00,49.09,49.12,49.08,49.09,314800.0,35.102,35.1235,35.0949,35.102,314800.0
2013-02-14 11:20:00,49.09,49.12,49.06,49.07,162400.0,35.102,35.1235,35.0806,35.0877,162400.0
2013-02-14 11:25:00,49.07,49.08,49.04,49.05,109400.0,35.0877,35.0949,35.0663,35.0734,109400.0
2013-02-14 11:30:00,49.05,49.1,49.04,49.07,160000.0,35.0734,35.1092,35.0663,35.0877,160000.0
2013-02-14 11:35:00,49.07,49.07,49.03,49.03,87600.0,35.0877,35.0877,35.0591,35.0591,87600.0
2013-02-14 11:40:00,49.04,49.06,48.97,48.99,311800.0,35.0663,35.0806,35.0162,35.0305,311800.0
2013-02-14 11:45:00,49.0,49.05,48.99,49.05,82100.0,35.0377,35.0734,35.0305,35.0734,82100.0
2013-02-14 11:50:00,49.05,49.07,49.04,49.06,81300.0,35.0734,35.0877,35.0663,35.0806,81300.0
2013-02-14 11:55:00,49.06,49.1,49.05,49.1,94300.0,35.0806,35.1092,35.0734,35.1092,94300.0
2013-02-14 12:00:00,49.1,49.1,49.04,49.04,243300.0,35.1092,35.1092,35.0663,35.0663,243300.0
2013-02-14 12:05:00,49.04,49.05,49.04,49.05,68000.0,35.0663,35.0734,35.0663,35.0734,68000.0
2013-02-14 12:10:00,49.04,49.1,49.04,49.1,49500.0,35.0663,35.1092,35.0663,35.1092,49500.0
2013-02-14 12:15:00,49.1,49.15,49.09,49.1,145300.0,35.1092,35.1449,35.102,35.1092,145300.0
2013-02-14 12:20:00,49.1,49.12,49.06,49.07,76000.0,35.1092,35.1235,35.0806,35.0877,76000.0
2013-02-14 12:25:00,49.07,49.09,49.05,49.07,98000.0,35.0877,35.102,35.0734,35.0877,98000.0
2013-02-14 12:30:00,49.07,49.08,49.04,49.07,116600.0,35.0877,35.0949,35.0663,35.0877,116600.0
2013-02-14 12:35:00,49.07,49.07,49.02,49.04,150400.0,35.0877,35.0877,35.052,35.0663,150400.0
2013-02-14 12:40:00,49.05,49.09,49.04,49.06,139900.0,35.0734,35.102,35.0663,35.0806,139900.0
2013-02-14 12:45:00,49.07,49.08,49.06,49.07,39300.0,35.0877,35.0949,35.0806,35.0877,39300.0
2013-02-14 12:50:00,49.07,49.08,49.03,49.08,61900.0,35.0877,35.0949,35.0591,35.0949,61900.0
2013-02-14 12:55:00,49.07,49.12,49.07,49.1,93600.0,35.0877,35.1235,35.0877,35.1092,93600.0
2013-02-14 13:00:00,49.1,49.13,49.09,49.09,169500.0,35.1092,35.1306,35.102,35.102,169500.0
2013-02-14 13:05:00,49.08,49.1,49.06,49.08,109800.0,35.0949,35.1092,35.0806,35.0949,109800.0
2013-02-14 13:10:00,49.08,49.09,49.04,49.04,179800.0,35.0949,35.102,35.0663,35.0663,179800.0
2013-02-14 13:15:00,49.03,49.08,49.03,49.06,110100.0,35.0591,35.0949,35.0591,35.0806,110100.0
2013-02-14 13:20:00,49.05,49.07,49.01,49.04,197800.0,35.0734,35.0877,35.0448,35.0663,197800.0
2013-02-14 13:25:00,49.05,49.06,49.02,49.04,132900.0,35.0734,35.0806,35.052,35.0663,132900.0
2013-02-14 13:30:00,49.05,49.08,49.04,49.05,94000.0,35.0734,35.0949,35.0663,35.0734,94000.0
2013-02-14 13:35:00,49.05,49.08,49.05,49.08,39200.0,35.0734,35.0949,35.0734,35.0949,39200.0
2013-02-14 13:40:00,49.08,49.1,49.07,49.09,66000.0,35.0949,35.1092,35.0877,35.102,66000.0
2013-02-14 13:45:00,49.09,49.11,49.08,49.11,63200.0,35.102,35.1163,35.0949,35.1163,63200.0
2013-02-14 13:50:00,49.11,49.12,49.1,49.12,63800.0,35.1163,35.1235,35.1092,35.1235,63800.0
2013-02-14 13:55:00,49.12,49.13,49.1,49.12,59400.0,35.1235,35.1306,35.1092,35.1235,59400.0
2013-02-14 14:00:00,49.12,49.15,49.1,49.14,144200.0,35.1235,35.1449,35.1092,35.1378,144200.0
2013-02-14 14:05:00,49.14,49.18,49.12,49.16,149700.0,35.1378,35.1664,35.1235,35.1521,149700.0
2013-02-14 14:10:00,49.16,49.19,49.16,49.17,72200.0,35.1521,35.1735,35.1521,35.1592,72200.0
2013-02-14 14:15:00,49.17,49.17,49.13,49.14,73400.0,35.1592,35.1592,35.1306,35.1378,73400.0
2013-02-14 14:20:00,49.15,49.18,49.15,49.17,87000.0,35.1449,35.1664,35.1449,35.1592,87000.0
2013-02-14 14:25:00,49.18,49.19,49.17,49.19,54300.0,35.1664,35.1735,35.1592,35.1735,54300.0
2013-02-14 14:30:00,49.19,49.2,49.17,49.2,78100.0,35.1735,35.1807,35.1592,35.1807,78100.0
2013-02-14 14:35:00,49.19,49.21,49.18,49.21,132100.0,35.1735,35.1878,35.1664,35.1878,132100.0
2013-02-14 14:40:00,49.2,49.22,49.19,49.2,185700.0,35.1807,35.195,35.1735,35.1807,185700.0
2013-02-14 14:45:00,49.21,49.22,49.2,49.21,76700.0,35.1878,35.195,35.1807,35.1878,76700.0
2013-02-14 14:50:00,49.22,49.22,49.19,49.21,111000.0,35.195,35.195,35.1735,35.1878,111000.0
2013-02-14 14:55:00,49.21,49.24,49.2,49.24,92100.0,35.1878,35.2093,35.1807,35.2093,92100.0
2013-02-14 15:00:00,49.24,49.25,49.2,49.21,194500.0,35.2093,35.2164,35.1807,35.1878,194500.0
2013-02-14 15:05:00,49.21,49.21,49.18,49.2,115300.0,35.1878,35.1878,35.1664,35.1807,115300.0
2013-02-14 15:10:00,49.2,49.24,49.2,49.22,100900.0,35.1807,35.2093,35.1807,35.195,100900.0
2013-02-14 15:15:00,49.23,49.23,49.18,49.19,98400.0,35.2021,35.2021,35.1664,35.1735,98400.0
2013-02-14 15:20:00,49.19,49.22,49.19,49.22,124600.0,35.1735,35.195,35.1735,35.195,124600.0
2013-02-14 15:25:00,49.22,49.23,49.2,49.22,181700.0,35.195,35.2021,35.1807,35.195,181700.0
2013-02-14 15:30:00,49.23,49.25,49.22,49.24,237800.0,35.2021,35.2164,35.195,35.2093,237800.0
2013-02-14 15:35:00,49.25,49.29,49.23,49.27,482100.0,35.2164,35.245,35.2021,35.2307,482100.0
2013-02-14 15:40:00,49.27,49.28,49.22,49.25,343400.0,35.2307,35.2379,35.195,35.2164,343400.0
2013-02-14 15:45:00,49.24,49.25,49.21,49.21,228500.0,35.2093,35.2164,35.1878,35.1878,228500.0
2013-02-14 15:50:00,49.22,49.23,49.18,49.21,377000.0,35.195,35.2021,35.1664,35.1878,377000.0
2013-02-14 15:55:00,49.2,49.28,49.18,49.23,844100.0,35.1807,35.2379,35.1664,35.2021,844100.0
2013-02-15 09:30:00,49.35,49.39,49.27,49.32,3214600.0,35.2879,35.3165,35.2307,35.2665,3214600.0
2013-02-15 09:35:00,49.32,49.39,49.31,49.36,332500.0,35.2665,35.3165,35.2593,35.2951,332500.0
2013-02-15 09:40:00,49.37,49.37,49.33,49.37,393000.0,35.3022,35.3022,35.2736,35.3022,393000.0
2013-02-15 09:45:00,49.37,49.37,49.2,49.22,592300.0,35.3022,35.3022,35.1807,35.195,592300.0
2013-02-15 09:50:00,49.23,49.34,49.23,49.29,248800.0,35.2021,35.2808,35.2021,35.245,248800.0
2013-02-15 09:55:00,49.28,49.35,49.28,49.32,230100.0,35.2379,35.2879,35.2379,35.2665,230100.0
2013-02-15 10:00:00,49.32,49.4,49.32,49.37,243600.0,35.2665,35.3237,35.2665,35.3022,243600.0
2013-02-15 10:05:00,49.37,49.42,49.36,49.42,365300.0,35.3022,35.338,35.2951,35.338,365300.0
2013-02-15 10:10:00,49.42,49.46,49.4,49.41,180300.0,35.338,35.3666,35.3237,35.3308,180300.0
2013-02-15 10:15:00,49.4,49.43,49.4,49.41,196300.0,35.3237,35.3451,35.3237,35.3308,196300.0
2013-02-15 10:20:00,49.42,49.42,49.34,49.34,323700.0,35.338,35.338,35.2808,35.2808,323700.0
2013-02-15 10:25:00,49.34,49.36,49.3,49.34,303700.0,35.2808,35.2951,35.2522,35.2808,303700.0
2013-02-15 10:30:00,49.34,49.35,49.21,49.25,244100.0,35.2808,35.2879,35.1878,35.2164,244100.0
2013-02-15 10:35:00,49.24,49.25,49.16,49.19,206100.0,35.2093,35.2164,35.1521,35.1735,206100.0
2013-02-15 10:40:00,49.2,49.22,49.16,49.21,201900.0,35.1807,35.195,35.1521,35.1878,201900.0
2013-02-15 10:45:00,49.22,49.26,49.21,49.23,146800.0,35.195,35.2236,35.1878,35.2021,146800.0
2013-02-15 10:50:00,49.21,49.27,49.21,49.24,135900.0,35.1878,35.2307,35.1878,35.2093,135900.0
2013-02-15 10:55:00,49.25,49.28,49.2,49.28,205000.0,35.2164,35.2379,35.1807,35.2379,205000.0
2013-02-15 11:00:00,49.27,49.28,49.24,49.26,150500.0,35.2307,35.2379,35.2093,35.2236,150500.0
2013-02-15 11:05:00,49.26,49.28,49.24,49.25,119600.0,35.2236,35.2379,35.2093,35.2164,119600.0
2013-02-15 11:10:00,49.26,49.29,49.25,49.27,128900.0,35.2236,35.245,35.2164,35.2307,128900.0
2013-02-15 11:15:00,49.27,49.29,49.27,49.29,117100.0,35.2307,35.245,35.2307,35.245,117100.0
2013-02-15 11:20:00,49.29,49.29,49.26,49.27,229700.0,35.245,35.245,35.2236,35.2307,229700.0
2013-02-15 11:25:00,49.27,49.28,49.18,49.19,174900.0,35.2307,35.2379,35.1664,35.1735,174900.0
2013-02-15 11:30:00,49.18,49.19,49.14,49.17,308300.0,35.1664,35.1735,35.1378,35.1592,308300.0
2013-02-15 11:35:00,49.16,49.16,49.05,49.06,244900.0,35.1521,35.1521,35.0734,35.0806,244900.0
2013-02-15 11:40:00,49.05,49.07,48.94,48.94,427300.0,35.0734,35.0877,34.9948,34.9948,427300.0
2013-02-15 11:45:00,48.95,48.96,48.93,48.95,241300.0,35.0019,35.0091,34.9876,35.0019,241300.0
2013-02-15 11:50:00,48.94,49.03,48.94,49.02,156700.0,34.9948,35.0591,34.9948,35.052,156700.0
2013-02-15 11:55:00,49.02,49.04,49.0,49.02,121900.0,35.052,35.0663,35.0377,35.052,121900.0
2013-02-15 12:00:00,49.03,49.08,49.01,49.02,172900.0,35.0591,35.0949,35.0448,35.052,172900.0
2013-02-15 12:05:00,49.01,49.02,48.95,48.98,139700.0,35.0448,35.052,35.0019,35.0234,139700.0
2013-02-15 12:10:00,48.99,48.99,48.86,48.9,197500.0,35.0305,35.0305,34.9376,34.9662,197500.0
2013-02-15 12:15:00,48.9,48.91,48.85,48.91,154800.0,34.9662,34.9733,34.9304,34.9733,154800.0
2013-02-15 12:20:00,48.9,48.91,48.84,48.86,162200.0,34.9662,34.9733,34.9233,34.9376,162200.0
2013-02-15 12:25:00,48.86,48.92,48.82,48.89,141200.0,34.9376,34.9805,34.909,34.959,141200.0
2013-02-15 12:30:00,48.89,48.93,48.89,48.9,144200.0,34.959,34.9876,34.959,34.9662,144200.0
2013-02-15 12:35:00,48.9,48.93,48.86,48.89,125600.0,34.9662,34.9876,34.9376,34.959,125600.0
2013-02-15 12:40:00,48.9,48.92,48.88,48.89,89500.0,34.9662,34.9805,34.9519,34.959,89500.0
2013-02-15 12:45:00,48.89,48.94,48.88,48.93,118100.0,34.959,34.9948,34.9519,34.9876,118100.0
2013-02-15 12:50:00,48.93,48.93,48.88,48.89,110700.0,34.9876,34.9876,34.9519,34.959,110700.0
2013-02-15 12:55:00,48.89,48.91,48.89,48.89,57400.0,34.959,34.9733,34.959,34.959,57400.0
2013-02-15 13:00:00,48.9,48.94,48.89,48.94,82000.0,34.9662,34.9948,34.959,34.9948,82000.0
2013-02-15 13:05:00,48.94,48.96,48.93,48.96,94700.0,34.9948,35.0091,34.9876,35.0091,94700.0
2013-02-15 13:10:00,48.96,48.96,48.92,48.94,65600.0,35.0091,35.0091,34.9805,34.9948,65600.0
2013-02-15 13:15:00,48.93,48.97,48.93,48.94,77900.0,34.9876,35.0162,34.9876,34.9948,77900.0
2013-02-15 13:20:00,48.94,48.95,48.9,48.9,63600.0,34.9948,35.0019,34.9662,34.9662,63600.0
2013-02-15 13:25:00,48.9,48.94,48.89,48.91,127600.0,34.9662,34.9948,34.959,34.9733,127600.0
2013-02-15 13:30:00,48.91,48.94,48.89,48.93,76700.0,34.9733,34.9948,34.959,34.9876,76700.0
2013-02-15 13:35:00,48.94,49.0,48.93,49.0,162300.0,34.9948,35.0377,34.9876,35.0377,162300.0
2013-02-15 13:40:00,49.0,49.0,48.97,48.99,120700.0,35.0377,35.0377,35.0162,35.0305,120700.0
2013-02-15 13:45:00,48.99,49.0,48.97,48.98,67600.0,35.0305,35.0377,35.0162,35.0234,67600.0
2013-02-15 13:50:00,48.98,49.03,48.98,48.99,123300.0,35.0234,35.0591,35.0234,35.0305,123300.0
2013-02-15 13:55:00,49.0,49.02,48.99,49.0,61500.0,35.0377,35.052,35.0305,35.0377,61500.0
2013-02-15 14:00:00,48.99,49.0,48.94,48.96,109000.0,35.0305,35.0377,34.9948,35.0091,109000.0
2013-02-15 14:05:00,48.95,48.95,48.9,48.91,143300.0,35.0019,35.0019,34.9662,34.9733,143300.0
2013-02-15 14:10:00,48.91,48.91,48.87,48.87,130300.0,34.9733,34.9733,34.9447,34.9447,130300.0
2013-02-15 14:15:00,48.87,48.87,48.76,48.77,186500.0,34.9447,34.9447,34.8661,34.8732,186500.0
2013-02-15 14:20:00,48.76,48.8,48.72,48.74,375800.0,34.8661,34.8947,34.8375,34.8518,375800.0
2013-02-15 14:25:00,48.75,48.75,48.64,48.66,343600.0,34.8589,34.8589,34.7803,34.7946,343600.0
2013-02-15 14:30:00,48.66,48.74,48.66,48.73,213200.0,34.7946,34.8518,34.7946,34.8446,213200.0
2013-02-15 14:35:00,48.73,48.73,48.62,48.68,275000.0,34.8446,34.8446,34.766,34.8089,275000.0
2013-02-15 14:40:00,48.67,48.71,48.57,48.58,209200.0,34.8017,34.8303,34.7302,34.7373,209200.0
2013-02-15 14:45:00,48.57,48.65,48.57,48.63,208200.0,34.7302,34.7874,34.7302,34.7731,208200.0
2013-02-15 14:50:00,48.62,48.73,48.61,48.73,245600.0,34.766,34.8446,34.7588,34.8446,245600.0
2013-02-15 14:55:00,48.72,48.73,48.69,48.7,102000.0,34.8375,34.8446,34.816,34.8232,102000.0
2013-02-15 15:00:00,48.7,48.76,48.68,48.75,132200.0,34.8232,34.8661,34.8089,34.8589,132200.0
2013-02-15 15:05:00,48.76,48.77,48.7,48.73,156200.0,34.8661,34.8732,34.8232,34.8446,156200.0
2013-02-15 15:10:00,48.72,48.73,48.7,48.71,113700.0,34.8375,34.8446,34.8232,34.8303,113700.0
2013-02-15 15:15:00,48.71,48.77,48.71,48.77,160800.0,34.8303,34.8732,34.8303,34.8732,160800.0
2013-02-15 15:20:00,48.76,48.82,48.76,48.82,110800.0,34.8661,34.909,34.8661,34.909,110800.0
2013-02-15 15:25:00,48.82,48.82,48.79,48.8,155300.0,34.909,34.909,34.8875,34.8947,155300.0
2013-02-15 15:30:00,48.79,48.8,48.75,48.78,179300.0,34.8875,34.8947,34.8589,34.8804,179300.0
2013-02-15 15:35:00,48.78,48.79,48.75,48.75,242200.0,34.8804,34.8875,34.8589,34.8589,242200.0
2013-02-15 15:40:00,48.76,48.85,48.76,48.85,213400.0,34.8661,34.9304,34.8661,34.9304,213400.0
2013-02-15 15:45:00,48.86,48.88,48.83,48.88,286600.0,34.9376,34.9519,34.9161,34.9519,286600.0
2013-02-15 15:50:00,48.88,48.88,48.84,48.84,307200.0,34.9519,34.9519,34.9233,34.9233,307200.0
2013-02-15 15:55:00,48.84,48.89,48.82,48.86,884500.0,34.9233,34.959,34.909,34.9376,884500.0
2013-02-19 09:30:00,49.12,49.39,49.12,49.24,827600.0,35.1235,35.3165,35.1235,35.2093,827600.0
2013-02-19 09:35:00,49.25,49.29,49.23,49.25,434200.0,35.2164,35.245,35.2021,35.2164,434200.0
2013-02-19 09:40:00,49.25,49.29,49.18,49.29,411200.0,35.2164,35.245,35.1664,35.245,411200.0
2013-02-19 09:45:00,49.29,49.49,49.28,49.48,360200.0,35.245,35.388,35.2379,35.3809,360200.0
2013-02-19 09:50:00,49.47,49.57,49.44,49.48,594000.0,35.3737,35.4453,35.3523,35.3809,594000.0
2013-02-19 09:55:00,49.49,49.65,49.49,49.6,468400.0,35.388,35.5025,35.388,35.4667,468400.0
2013-02-19 10:00:00,49.61,49.61,49.53,49.54,324300.0,35.4739,35.4739,35.4167,35.4238,324300.0
2013-02-19 10:05:00,49.55,49.56,49.48,49.51,222800.0,35.431,35.4381,35.3809,35.4024,222800.0
2013-02-19 10:10:00,49.5,49.51,49.42,49.43,265900.0,35.3952,35.4024,35.338,35.3451,265900.0
2013-02-19 10:15:00,49.42,49.49,49.42,49.48,250600.0,35.338,35.388,35.338,35.3809,250600.0
2013-02-19 10:20:00,49.49,49.52,49.44,49.45,276700.0,35.388,35.4095,35.3523,35.3594,276700.0
2013-02-19 10:25:00,49.46,49.5,49.43,49.47,188300.0,35.3666,35.3952,35.3451,35.3737,188300.0
2013-02-19 10:30:00,49.47,49.49,49.42,49.44,190900.0,35.3737,35.388,35.338,35.3523,190900.0
2013-02-19 10:35:00,49.43,49.44,49.3,49.43,569700.0,35.3451,35.3523,35.2522,35.3451,569700.0
2013-02-19 10:40:00,49.43,49.5,49.42,49.46,264600.0,35.3451,35.3952,35.338,35.3666,264600.0
2013-02-19 10:45:00,49.47,49.49,49.33,49.34,467100.0,35.3737,35.388,35.2736,35.2808,467100.0
2013-02-19 10:50:00,49.34,49.38,49.27,49.28,294000.0,35.2808,35.3094,35.2307,35.2379,294000.0
2013-02-19 10:55:00,49.28,49.37,49.28,49.37,320600.0,35.2379,35.3022,35.2379,35.3022,320600.0
2013-02-19 11:00:00,49.37,49.42,49.36,49.38,273400.0,35.3022,35.338,35.2951,35.3094,273400.0
2013-02-19 11:05:00,49.37,49.39,49.33,49.36,145500.0,35.3022,35.3165,35.2736,35.2951,145500.0
2013-02-19 11:10:00,49.36,49.36,49.33,49.34,92000.0,35.2951,35.2951,35.2736,35.2808,92000.0
2013-02-19 11:15:00,49.35,49.36,49.33,49.34,180800.0,35.2879,35.2951,35.2736,35.2808,180800.0
2013-02-19 11:20:00,49.34,49.39,49.33,49.37,164800.0,35.2808,35.3165,35.2736,35.3022,164800.0
2013-02-19 11:25:00,49.37,49.4,49.34,49.4,205300.0,35.3022,35.3237,35.2808,35.3237,205300.0
2013-02-19 11:30:00,49.4,49.45,49.36,49.45,195300.0,35.3237,35.3594,35.2951,35.3594,195300.0
2013-02-19 11:35:00,49.44,49.46,49.43,49.45,139700.0,35.3523,35.3666,35.3451,35.3594,139700.0
2013-02-19 11:40:00,49.45,49.47,49.43,49.47,100200.0,35.3594,35.3737,35.3451,35.3737,100200.0
2013-02-19 11:45:00,49.47,49.5,49.46,49.5,85900.0,35.3737,35.3952,35.3666,35.3952,85900.0
2013-02-19 11:50:00,49.5,49.56,49.49,49.53,276400.0,35.3952,35.4381,35.388,35.4167,276400.0
2013-02-19 11:55:00,49.54,49.58,49.5,49.53,342400.0,35.4238,35.4524,35.3952,35.4167,342400.0
2013-02-19 12:00:00,49.52,49.53,49.48,49.48,138000.0,35.4095,35.4167,35.3809,35.3809,138000.0
2013-02-19 12:05:00,49.48,49.49,49.45,49.46,88500.0,35.3809,35.388,35.3594,35.3666,88500.0
2013-02-19 12:10:00,49.47,49.48,49.45,49.47,85100.0,35.3737,35.3809,35.3594,35.3737,85100.0
2013-02-19 12:15:00,49.46,49.48,49.43,49.47,102600.0,35.3666,35.3809,35.3451,35.3737,102600.0
2013-02-19 12:20:00,49.46,49.47,49.43,49.47,108300.0,35.3666,35.3737,35.3451,35.3737,108300.0
2013-02-19 12:25:00,49.47,49.49,49.45,49.49,127900.0,35.3737,35.388,35.3594,35.388,127900.0
2013-02-19 12:30:00,49.48,49.48,49.45,49.47,104900.0,35.3809,35.3809,35.3594,35.3737,104900.0
2013-02-19 12:35:00,49.47,49.48,49.44,49.44,95400.0,35.3737,35.3809,35.3523,35.3523,95400.0
2013-02-19 12:40:00,49.45,49.45,49.41,49.45,161400.0,35.3594,35.3594,35.3308,35.3594,161400.0
2013-02-19 12:45:00,49.45,49.45,49.43,49.45,90200.0,35.3594,35.3594,35.3451,35.3594,90200.0
2013-02-19 12:50:00,49.44,49.49,49.44,49.48,96600.0,35.3523,35.388,35.3523,35.3809,96600.0
2013-02-19 12:55:00,49.49,49.51,49.45,49.51,133100.0,35.388,35.4024,35.3594,35.4024,133100.0
2013-02-19 13:00:00,49.5,49.54,49.5,49.54,135600.0,35.3952,35.4238,35.3952,35.4238,135600.0
2013-02-19 13:05:00,49.54,49.55,49.53,49.55,81400.0,35.4238,35.431,35.4167,35.431,81400.0
2013-02-19 13:10:00,49.54,49.55,49.51,49.54,77100.0,35.4238,35.431,35.4024,35.4238,77100.0
2013-02-19 13:15:00,49.54,49.54,49.48,49.49,164200.0,35.4238,35.4238,35.3809,35.388,164200.0
2013-02-19 13:20:00,49.49,49.5,49.47,49.48,66400.0,35.388,35.3952,35.3737,35.3809,66400.0
2013-02-19 13:25:00,49.47,49.52,49.47,49.5,86300.0,35.3737,35.4095,35.3737,35.3952,86300.0
2013-02-19 13:30:00,49.5,49.53,49.48,49.53,135300.0,35.3952,35.4167,35.3809,35.4167,135300.0
2013-02-19 13:35:00,49.53,49.53,49.49,49.49,64600.0,35.4167,35.4167,35.388,35.388,64600.0
2013-02-19 13:40:00,49.5,49.5,49.48,49.48,49500.0,35.3952,35.3952,35.3809,35.3809,49500.0
2013-02-19 13:45:00,49.48,49.5,49.47,49.5,83100.0,35.3809,35.3952,35.3737,35.3952,83100.0
2013-02-19 13:50:00,49.5,49.52,49.49,49.52,48800.0,35.3952,35.4095,35.388,35.4095,48800.0
2013-02-19 13:55:00,49.51,49.56,49.51,49.56,152000.0,35.4024,35.4381,35.4024,35.4381,152000.0
2013-02-19 14:00:00,49.55,49.57,49.54,49.57,181400.0,35.431,35.4453,35.4238,35.4453,181400.0
2013-02-19 14:05:00,49.56,49.62,49.54,49.61,302800.0,35.4381,35.481,35.4238,35.4739,302800.0
2013-02-19 14:10:00,49.61,49.64,49.59,49.64,218000.0,35.4739,35.4953,35.4596,35.4953,218000.0
2013-02-19 14:15:00,49.64,49.64,49.61,49.63,91900.0,35.4953,35.4953,35.4739,35.4882,91900.0
2013-02-19 14:20:00,49.63,49.64,49.61,49.63,94600.0,35.4882,35.4953,35.4739,35.4882,94600.0
2013-02-19 14:25:00,49.64,49.65,49.63,49.64,189100.0,35.4953,35.5025,35.4882,35.4953,189100.0
2013-02-19 14:30:00,49.64,49.67,49.63,49.67,210400.0,35.4953,35.5168,35.4882,35.5168,210400.0
2013-02-19 14:35:00,49.66,49.68,49.64,49.64,205400.0,35.5096,35.5239,35.4953,35.4953,205400.0
2013-02-19 14:40:00,49.64,49.67,49.62,49.63,188600.0,35.4953,35.5168,35.481,35.4882,188600.0
2013-02-19 14:45:00,49.63,49.64,49.57,49.57,324100.0,35.4882,35.4953,35.4453,35.4453,324100.0
2013-02-19 14:50:00,49.57,49.62,49.57,49.61,108900.0,35.4453,35.481,35.4453,35.4739,108900.0
2013-02-19 14:55:00,49.61,49.64,49.6,49.6,107900.0,35.4739,35.4953,35.4667,35.4667,107900.0
2013-02-19 15:00:00,49.6,49.63,49.58,49.63,102200.0,35.4667,35.4882,35.4524,35.4882,102200.0
2013-02-19 15:05:00,49.63,49.65,49.56,49.56,166500.0,35.4882,35.5025,35.4381,35.4381,166500.0
2013-02-19 15:10:00,49.56,49.57,49.51,49.53,246000.0,35.4381,35.4453,35.4024,35.4167,246000.0
2013-02-19 15:15:00,49.53,49.53,49.46,49.48,167400.0,35.4167,35.4167,35.3666,35.3809,167400.0
2013-02-19 15:20:00,49.48,49.54,49.47,49.48,164900.0,35.3809,35.4238,35.3737,35.3809,164900.0
2013-02-19 15:25:00,49.49,49.49,49.42,49.42,156700.0,35.388,35.388,35.338,35.338,156700.0
2013-02-19 15:30:00,49.43,49.44,49.34,49.37,358900.0,35.3451,35.3523,35.2808,35.3022,358900.0
2013-02-19 15:35:00,49.37,49.45,49.37,49.45,191300.0,35.3022,35.3594,35.3022,35.3594,191300.0
2013-02-19 15:40:00,49.45,49.45,49.38,49.42,330700.0,35.3594,35.3594,35.3094,35.338,330700.0
2013-02-19 15:45:00,49.42,49.45,49.39,49.42,449300.0,35.338,35.3594,35.3165,35.338,449300.0
2013-02-19 15:50:00,49.43,49.44,49.39,49.4,492400.0,35.3451,35.3523,35.3165,35.3237,492400.0
2013-02-19 15:55:00,49.4,49.47,49.4,49.45,753800.0,35.3237,35.3737,35.3237,35.3594,753800.0
2013-02-20 09:30:00,49.35,49.47,49.34,49.45,464100.0,35.2879,35.3737,35.2808,35.3594,464100.0
2013-02-20 09:35:00,49.46,49.5,49.27,49.33,510100.0,35.3666,35.3952,35.2307,35.2736,510100.0
2013-02-20 09:40:00,49.33,49.4,49.27,49.37,857500.0,35.2736,35.3237,35.2307,35.3022,857500.0
2013-02-20 09:45:00,49.36,49.54,49.36,49.44,570300.0,35.2951,35.4238,35.2951,35.3523,570300.0
2013-02-20 09:50:00,49.44,49.52,49.37,49.42,362300.0,35.3523,35.4095,35.3022,35.338,362300.0
2013-02-20 09:55:00,49.42,49.44,49.28,49.31,440700.0,35.338,35.3523,35.2379,35.2593,440700.0
2013-02-20 10:00:00,49.29,49.44,49.29,49.42,231100.0,35.245,35.3523,35.245,35.338,231100.0
2013-02-20 10:05:00,49.42,49.46,49.4,49.42,197300.0,35.338,35.3666,35.3237,35.338,197300.0
2013-02-20 10:10:00,49.41,49.5,49.37,49.48,168100.0,35.3308,35.3952,35.3022,35.3809,168100.0
2013-02-20 10:15:00,49.48,49.49,49.41,49.45,167000.0,35.3809,35.388,35.3308,35.3594,167000.0
2013-02-20 10:20:00,49.44,49.54,49.44,49.51,227000.0,35.3523,35.4238,35.3523,35.4024,227000.0
2013-02-20 10:25:00,49.52,49.52,49.46,49.48,142700.0,35.4095,35.4095,35.3666,35.3809,142700.0
2013-02-20 10:30:00,49.48,49.49,49.31,49.34,361000.0,35.3809,35.388,35.2593,35.2808,361000.0
2013-02-20 10:35:00,49.35,49.39,49.28,49.28,165000.0,35.2879,35.3165,35.2379,35.2379,165000.0
2013-02-20 10:40:00,49.27,49.27,49.15,49.18,457000.0,35.2307,35.2307,35.1449,35.1664,457000.0
2013-02-20 10:45:00,49.18,49.25,49.11,49.12,382100.0,35.1664,35.2164,35.1163,35.1235,382100.0
2013-02-20 10:50:00,49.13,49.23,49.12,49.23,270500.0,35.1306,35.2021,35.1235,35.2021,270500.0
2013-02-20 10:55:00,49.22,49.23,49.17,49.18,347200.0,35.195,35.2021,35.1592,35.1664,347200.0
2013-02-20 11:00:00,49.18,49.2,49.12,49.15,433600.0,35.1664,35.1807,35.1235,35.1449,433600.0
2013-02-20 11:05:00,49.15,49.17,49.12,49.15,249700.0,35.1449,35.1592,35.1235,35.1449,249700.0
2013-02-20 11:10:00,49.14,49.19,49.14,49.17,122200.0,35.1378,35.1735,35.1378,35.1592,122200.0
2013-02-20 11:15:00,49.18,49.24,49.17,49.21,236300.0,35.1664,35.2093,35.1592,35.1878,236300.0
2013-02-20 11:20:00,49.21,49.27,49.2,49.25,129900.0,35.1878,35.2307,35.1807,35.2164,129900.0
2013-02-20 11:25:00,49.25,49.27,49.23,49.23,89700.0,35.2164,35.2307,35.2021,35.2021,89700.0
2013-02-20 11:30:00,49.24,49.25,49.2,49.22,183200.0,35.2093,35.2164,35.1807,35.195,183200.0
2013-02-20 11:35:00,49.22,49.23,49.12,49.16,209600.0,35.195,35.2021,35.1235,35.1521,209600.0
2013-02-20 11:40:00,49.16,49.18,49.1,49.11,158500.0,35.1521,35.1664,35.1092,35.1163,158500.0
2013-02-20 11:45:00,49.12,49.13,49.09,49.11,239800.0,35.1235,35.1306,35.102,35.1163,239800.0
2013-02-20 11:50:00,49.1,49.11,48.96,49.0,404500.0,35.1092,35.1163,35.0091,35.0377,404500.0
2013-02-20 11:55:00,48.99,49.01,48.99,49.01,254600.0,35.0305,35.0448,35.0305,35.0448,254600.0
2013-02-20 12:00:00,49.01,49.01,48.96,48.98,222400.0,35.0448,35.0448,35.0091,35.0234,222400.0
2013-02-20 12:05:00,48.99,49.02,48.99,49.0,141300.0,35.0305,35.052,35.0305,35.0377,141300.0
2013-02-20 12:10:00,49.0,49.07,48.99,49.07,129200.0,35.0377,35.0877,35.0305,35.0877,129200.0
2013-02-20 12:15:00,49.07,49.08,48.99,49.0,246400.0,35.0877,35.0949,35.0305,35.0377,246400.0
2013-02-20 12:20:00,49.0,49.03,48.98,48.98,175400.0,35.0377,35.0591,35.0234,35.0234,175400.0
2013-02-20 12:25:00,48.98,49.02,48.96,49.0,163000.0,35.0234,35.052,35.0091,35.0377,163000.0
2013-02-20 12:30:00,49.0,49.02,48.98,49.0,127300.0,35.0377,35.052,35.0234,35.0377,127300.0
2013-02-20 12:35:00,49.0,49.04,48.98,49.04,143700.0,35.0377,35.0663,35.0234,35.0663,143700.0
2013-02-20 12:40:00,49.03,49.04,49.0,49.02,100400.0,35.0591,35.0663,35.0377,35.052,100400.0
2013-02-20 12:45:00,49.02,49.03,48.99,48.99,156300.0,35.052,35.0591,35.0305,35.0305,156300.0
2013-02-20 12:50:00,49.0,49.01,48.94,48.99,210600.0,35.0377,35.0448,34.9948,35.0305,210600.0
2013-02-20 12:55:00,48.99,49.01,48.95,48.99,164500.0,35.0305,35.0448,35.0019,35.0305,164500.0
2013-02-20 13:00:00,48.98,49.0,48.96,49.0,116500.0,35.0234,35.0377,35.0091,35.0377,116500.0
2013-02-20 13:05:00,49.01,49.04,48.99,49.01,108500.0,35.0448,35.0663,35.0305,35.0448,108500.0
2013-02-20 13:10:00,49.0,49.02,48.96,48.98,153000.0,35.0377,35.052,35.0091,35.0234,153000.0
2013-02-20 13:15:00,48.98,49.04,48.98,49.04,104000.0,35.0234,35.0663,35.0234,35.0663,104000.0
2013-02-20 13:20:00,49.04,49.12,49.04,49.07,119800.0,35.0663,35.1235,35.0663,35.0877,119800.0
2013-02-20 13:25:00,49.07,49.08,49.02,49.03,168500.0,35.0877,35.0949,35.052,35.0591,168500.0
2013-02-20 13:30:00,49.03,49.03,48.99,49.01,85500.0,35.0591,35.0591,35.0305,35.0448,85500.0
2013-02-20 13:35:00,49.0,49.02,48.96,49.0,199100.0,35.0377,35.052,35.0091,35.0377,199100.0
2013-02-20 13:40:00,49.01,49.07,48.98,49.07,113700.0,35.0448,35.0877,35.0234,35.0877,113700.0
2013-02-20 13:45:00,49.06,49.07,49.01,49.01,50100.0,35.0806,35.0877,35.0448,35.0448,50100.0
2013-02-20 13:50:00,49.02,49.02,48.97,49.0,107200.0,35.052,35.052,35.0162,35.0377,107200.0
2013-02-20 13:55:00,49.0,49.02,48.97,49.0,69200.0,35.0377,35.052,35.0162,35.0377,69200.0
2013-02-20 14:00:00,49.0,49.04,48.88,49.04,332200.0,35.0377,35.0663,34.9519,35.0663,332200.0
2013-02-20 14:05:00,49.03,49.07,48.99,49.07,167400.0,35.0591,35.0877,35.0305,35.0877,167400.0
2013-02-20 14:10:00,49.08,49.09,48.95,48.98,164600.0,35.0949,35.102,35.0019,35.0234,164600.0
2013-02-20 14:15:00,48.98,49.05,48.95,49.05,103500.0,35.0234,35.0734,35.0019,35.0734,103500.0
2013-02-20 14:20:00,49.04,49.04,48.93,48.98,112900.0,35.0663,35.0663,34.9876,35.0234,112900.0
2013-02-20 14:25:00,48.97,49.01,48.96,48.99,97100.0,35.0162,35.0448,35.0091,35.0305,97100.0
2013-02-20 14:30:00,48.99,49.03,48.95,48.97,198200.0,35.0305,35.0591,35.0019,35.0162,198200.0
2013-02-20 14:35:00,48.96,48.97,48.91,48.91,231100.0,35.0091,35.0162,34.9733,34.9733,231100.0
2013-02-20 14:40:00,48.92,48.92,48.82,48.82,207800.0,34.9805,34.9805,34.909,34.909,207800.0
2013-02-20 14:45:00,48.83,48.84,48.68,48.7,354700.0,34.9161,34.9233,34.8089,34.8232,354700.0
2013-02-20 14:50:00,48.69,48.71,48.63,48.65,484000.0,34.816,34.8303,34.7731,34.7874,484000.0
2013-02-20 14:55:00,48.64,48.75,48.61,48.62,404900.0,34.7803,34.8589,34.7588,34.766,404900.0
2013-02-20 15:00:00,48.62,48.63,48.41,48.41,679600.0,34.766,34.7731,34.6158,34.6158,679600.0
2013-02-20 15:05:00,48.42,48.48,48.36,48.46,639700.0,34.6229,34.6658,34.58,34.6515,639700.0
2013-02-20 15:10:00,48.45,48.58,48.45,48.5,382900.0,34.6444,34.7373,34.6444,34.6801,382900.0
2013-02-20 15:15:00,48.49,48.55,48.47,48.48,381800.0,34.673,34.7159,34.6587,34.6658,381800.0
2013-02-20 15:20:00,48.47,48.62,48.45,48.62,297200.0,34.6587,34.766,34.6444,34.766,297200.0
2013-02-20 15:25:00,48.61,48.62,48.48,48.52,385300.0,34.7588,34.766,34.6658,34.6944,385300.0
2013-02-20 15:30:00,48.52,48.56,48.45,48.55,368800.0,34.6944,34.723,34.6444,34.7159,368800.0
2013-02-20 15:35:00,48.55,48.7,48.54,48.64,447600.0,34.7159,34.8232,34.7087,34.7803,447600.0
2013-02-20 15:40:00,48.65,48.66,48.59,48.64,334100.0,34.7874,34.7946,34.7445,34.7803,334100.0
2013-02-20 15:45:00,48.63,48.68,48.51,48.55,626400.0,34.7731,34.8089,34.6873,34.7159,626400.0
2013-02-20 15:50:00,48.56,48.59,48.54,48.56,443300.0,34.723,34.7445,34.7087,34.723,443300.0
2013-02-20 15:55:00,48.57,48.6,48.5,48.58,1402000.0,34.7302,34.7517,34.6801,34.7373,1402000.0
2013-02-21 09:30:00,48.42,48.42,48.01,48.31,989500.0,34.6229,34.6229,34.3298,34.5443,989500.0
2013-02-21 09:35:00,48.32,48.44,48.12,48.21,763300.0,34.5514,34.6372,34.4084,34.4728,763300.0
2013-02-21 09:40:00,48.21,48.43,48.17,48.36,428900.0,34.4728,34.6301,34.4442,34.58,428900.0
2013-02-21 09:45:00,48.36,48.37,48.13,48.18,484800.0,34.58,34.5872,34.4156,34.4513,484800.0
2013-02-21 09:50:00,48.18,48.22,47.91,47.97,827500.0,34.4513,34.4799,34.2583,34.3012,827500.0
2013-02-21 09:55:00,47.96,48.03,47.94,48.0,389600.0,34.294,34.3441,34.2797,34.3226,389600.0
2013-02-21 10:00:00,48.0,48.02,47.9,47.97,728600.0,34.3226,34.3369,34.2511,34.3012,728600.0
2013-02-21 10:05:00,47.97,48.08,47.92,47.93,463600.0,34.3012,34.3798,34.2654,34.2726,463600.0
2013-02-21 10:10:00,47.93,48.01,47.83,47.98,527900.0,34.2726,34.3298,34.2011,34.3083,527900.0
2013-02-21 10:15:00,47.98,48.07,47.95,48.07,284300.0,34.3083,34.3727,34.2869,34.3727,284300.0
2013-02-21 10:20:00,48.06,48.22,48.06,48.22,380500.0,34.3655,34.4799,34.3655,34.4799,380500.0
2013-02-21 10:25:00,48.22,48.39,48.21,48.38,273100.0,34.4799,34.6015,34.4728,34.5943,273100.0
2013-02-21 10:30:00,48.39,48.39,48.22,48.24,416300.0,34.6015,34.6015,34.4799,34.4942,416300.0
2013-02-21 10:35:00,48.23,48.24,48.08,48.09,345700.0,34.4871,34.4942,34.3798,34.387,345700.0
2013-02-21 10:40:00,48.1,48.12,48.04,48.1,392000.0,34.3941,34.4084,34.3512,34.3941,392000.0
2013-02-21 10:45:00,48.09,48.16,48.05,48.16,386200.0,34.387,34.437,34.3584,34.437,386200.0
2013-02-21 10:50:00,48.16,48.17,48.08,48.08,316400.0,34.437,34.4442,34.3798,34.3798,316400.0
2013-02-21 10:55:00,48.07,48.08,47.95,48.01,286300.0,34.3727,34.3798,34.2869,34.3298,286300.0
2013-02-21 11:00:00,48.01,48.02,47.93,47.98,305600.0,34.3298,34.3369,34.2726,34.3083,305600.0
2013-02-21 11:05:00,47.98,48.06,47.97,48.05,278700.0,34.3083,34.3655,34.3012,34.3584,278700.0
2013-02-21 11:10:00,48.05,48.08,47.99,48.01,181700.0,34.3584,34.3798,34.3155,34.3298,181700.0
2013-02-21 11:15:00,48.0,48.04,47.94,47.99,238500.0,34.3226,34.3512,34.2797,34.3155,238500.0
2013-02-21 11:20:00,47.99,48.02,47.96,48.0,111600.0,34.3155,34.3369,34.294,34.3226,111600.0
2013-02-21 11:25:00,47.99,48.02,47.97,48.0,145900.0,34.3155,34.3369,34.3012,34.3226,145900.0
2013-02-21 11:30:00,48.0,48.02,47.97,48.0,182900.0,34.3226,34.3369,34.3012,34.3226,182900.0
2013-02-21 11:35:00,48.01,48.12,48.01,48.12,273300.0,34.3298,34.4084,34.3298,34.4084,273300.0
2013-02-21 11:40:00,48.12,48.16,48.1,48.15,299700.0,34.4084,34.437,34.3941,34.4299,299700.0
2013-02-21 11:45:00,48.15,48.18,48.11,48.18,158700.0,34.4299,34.4513,34.4013,34.4513,158700.0
2013-02-21 11:50:00,48.18,48.18,48.13,48.16,245600.0,34.4513,34.4513,34.4156,34.437,245600.0
2013-02-21 11:55:00,48.15,48.16,48.1,48.13,172600.0,34.4299,34.437,34.3941,34.4156,172600.0
2013-02-21 12:00:00,48.13,48.16,48.1,48.1,108200.0,34.4156,34.437,34.3941,34.3941,108200.0
2013-02-21 12:05:00,48.11,48.11,48.09,48.1,73400.0,34.4013,34.4013,34.387,34.3941,73400.0
2013-02-21 12:10:00,48.11,48.15,48.07,48.14,129100.0,34.4013,34.4299,34.3727,34.4227,129100.0
2013-02-21 12:15:00,48.14,48.15,47.98,47.98,243500.0,34.4227,34.4299,34.3083,34.3083,243500.0
2013-02-21 12:20:00,47.98,48.01,47.98,47.99,192900.0,34.3083,34.3298,34.3083,34.3155,192900.0
2013-02-21 12:25:00,48.0,48.05,47.94,48.04,204900.0,34.3226,34.3584,34.2797,34.3512,204900.0
2013-02-21 12:30:00,48.05,48.05,47.96,47.97,156700.0,34.3584,34.3584,34.294,34.3012,156700.0
2013-02-21 12:35:00,47.97,47.99,47.92,47.93,125600.0,34.3012,34.3155,34.2654,34.2726,125600.0
2013-02-21 12:40:00,47.93,47.96,47.91,47.91,178200.0,34.2726,34.294,34.2583,34.2583,178200.0
2013-02-21 12:45:00,47.91,47.95,47.9,47.94,255600.0,34.2583,34.2869,34.2511,34.2797,255600.0
2013-02-21 12:50:00,47.94,48.0,47.91,48.0,152700.0,34.2797,34.3226,34.2583,34.3226,152700.0
2013-02-21 12:55:00,48.0,48.02,47.98,48.0,258400.0,34.3226,34.3369,34.3083,34.3226,258400.0
2013-02-21 13:00:00,47.99,48.07,47.99,48.06,157600.0,34.3155,34.3727,34.3155,34.3655,157600.0
2013-02-21 13:05:00,48.06,48.07,48.02,48.03,109200.0,34.3655,34.3727,34.3369,34.3441,109200.0
2013-02-21 13:10:00,48.03,48.04,47.95,47.95,150900.0,34.3441,34.3512,34.2869,34.2869,150900.0
2013-02-21 13:15:00,47.95,48.01,47.91,47.98,143700.0,34.2869,34.3298,34.2583,34.3083,143700.0
2013-02-21 13:20:00,47.97,48.01,47.94,47.96,155400.0,34.3012,34.3298,34.2797,34.294,155400.0
2013-02-21 13:25:00,47.95,47.98,47.92,47.98,114400.0,34.2869,34.3083,34.2654,34.3083,114400.0
2013-02-21 13:30:00,47.98,48.04,47.97,48.03,100000.0,34.3083,34.3512,34.3012,34.3441,100000.0
2013-02-21 13:35:00,48.04,48.08,48.02,48.02,169400.0,34.3512,34.3798,34.3369,34.3369,169400.0
2013-02-21 13:40:00,48.01,48.04,47.98,48.0,147600.0,34.3298,34.3512,34.3083,34.3226,147600.0
2013-02-21 13:45:00,48.0,48.01,47.92,47.92,102100.0,34.3226,34.3298,34.2654,34.2654,102100.0
2013-02-21 13:50:00,47.92,47.97,47.92,47.94,145800.0,34.2654,34.3012,34.2654,34.2797,145800.0
2013-02-21 13:55:00,47.94,47.96,47.91,47.94,151000.0,34.2797,34.294,34.2583,34.2797,151000.0
2013-02-21 14:00:00,47.94,47.95,47.89,47.89,185700.0,34.2797,34.2869,34.244,34.244,185700.0
2013-02-21 14:05:00,47.9,47.91,47.83,47.84,339400.0,34.2511,34.2583,34.2011,34.2082,339400.0
2013-02-21 14:10:00,47.84,47.92,47.83,47.92,156000.0,34.2082,34.2654,34.2011,34.2654,156000.0
2013-02-21 14:15:00,47.91,47.95,47.9,47.91,151800.0,34.2583,34.2869,34.2511,34.2583,151800.0
2013-02-21 14:20:00,47.92,47.98,47.89,47.98,238000.0,34.2654,34.3083,34.244,34.3083,238000.0
2013-02-21 14:25:00,47.97,48.04,47.95,48.04,306000.0,34.3012,34.3512,34.2869,34.3512,306000.0
2013-02-21 14:30:00,48.03,48.12,48.03,48.08,327100.0,34.3441,34.4084,34.3441,34.3798,327100.0
2013-02-21 14:35:00,48.09,48.14,48.07,48.12,144000.0,34.387,34.4227,34.3727,34.4084,144000.0
2013-02-21 14:40:00,48.13,48.13,48.08,48.12,190000.0,34.4156,34.4156,34.3798,34.4084,190000.0
2013-02-21 14:45:00,48.12,48.16,48.12,48.14,116200.0,34.4084,34.437,34.4084,34.4227,116200.0
2013-02-21 14:50:00,48.14,48.15,48.09,48.11,219100.0,34.4227,34.4299,34.387,34.4013,219100.0
2013-02-21 14:55:00,48.11,48.27,48.1,48.27,404900.0,34.4013,34.5157,34.3941,34.5157,404900.0
2013-02-21 15:00:00,48.26,48.27,48.21,48.25,212300.0,34.5085,34.5157,34.4728,34.5014,212300.0
2013-02-21 15:05:00,48.26,48.39,48.25,48.36,261600.0,34.5085,34.6015,34.5014,34.58,261600.0
2013-02-21 15:10:00,48.35,48.39,48.31,48.37,234700.0,34.5729,34.6015,34.5443,34.5872,234700.0
2013-02-21 15:15:00,48.37,48.39,48.29,48.31,184100.0,34.5872,34.6015,34.53,34.5443,184100.0
2013-02-21 15:20:00,48.3,48.41,48.3,48.4,242900.0,34.5371,34.6158,34.5371,34.6086,242900.0
2013-02-21 15:25:00,48.4,48.45,48.39,48.4,320900.0,34.6086,34.6444,34.6015,34.6086,320900.0
2013-02-21 15:30:00,48.41,48.45,48.37,48.38,470200.0,34.6158,34.6444,34.5872,34.5943,470200.0
2013-02-21 15:35:00,48.39,48.43,48.37,48.41,273700.0,34.6015,34.6301,34.5872,34.6158,273700.0
2013-02-21 15:40:00,48.42,48.42,48.27,48.32,315500.0,34.6229,34.6229,34.5157,34.5514,315500.0
2013-02-21 15:45:00,48.32,48.39,48.3,48.35,352400.0,34.5514,34.6015,34.5371,34.5729,352400.0
2013-02-21 15:50:00,48.35,48.36,48.23,48.25,393400.0,34.5729,34.58,34.4871,34.5014,393400.0
2013-02-21 15:55:00,48.25,48.29,48.15,48.24,1081300.0,34.5014,34.53,34.4299,34.4942,1081300.0
2013-02-22 09:30:00,48.63,48.68,48.41,48.59,692200.0,34.7731,34.8089,34.6158,34.7445,692200.0
2013-02-22 09:35:00,48.58,48.69,48.54,48.68,728600.0,34.7373,34.816,34.7087,34.8089,728600.0
2013-02-22 09:40:00,48.68,48.75,48.57,48.73,471000.0,34.8089,34.8589,34.7302,34.8446,471000.0
2013-02-22 09:45:00,48.75,48.76,48.59,48.65,379100.0,34.8589,34.8661,34.7445,34.7874,379100.0
2013-02-22 09:50:00,48.65,48.68,48.58,48.61,301900.0,34.7874,34.8089,34.7373,34.7588,301900.0
2013-02-22 09:55:00,48.62,48.69,48.56,48.59,278900.0,34.766,34.816,34.723,34.7445,278900.0
2013-02-22 10:00:00,48.6,48.6,48.45,48.46,402000.0,34.7517,34.7517,34.6444,34.6515,402000.0
2013-02-22 10:05:00,48.46,48.59,48.45,48.52,259100.0,34.6515,34.7445,34.6444,34.6944,259100.0
2013-02-22 10:10:00,48.52,48.53,48.43,48.48,200700.0,34.6944,34.7016,34.6301,34.6658,200700.0
2013-02-22 10:15:00,48.47,48.47,48.43,48.47,203100.0,34.6587,34.6587,34.6301,34.6587,203100.0
2013-02-22 10:20:00,48.47,48.57,48.47,48.56,258800.0,34.6587,34.7302,34.6587,34.723,258800.0
2013-02-22 10:25:00,48.56,48.6,48.55,48.56,267200.0,34.723,34.7517,34.7159,34.723,267200.0
2013-02-22 10:30:00,48.56,48.56,48.47,48.55,299700.0,34.723,34.723,34.6587,34.7159,299700.0
2013-02-22 10:35:00,48.55,48.62,48.54,48.58,314100.0,34.7159,34.766,34.7087,34.7373,314100.0
2013-02-22 10:40:00,48.58,48.62,48.5,48.62,236900.0,34.7373,34.766,34.6801,34.766,236900.0
2013-02-22 10:45:00,48.62,48.66,48.59,48.63,345300.0,34.766,34.7946,34.7445,34.7731,345300.0
2013-02-22 10:50:00,48.64,48.68,48.58,48.59,301200.0,34.7803,34.8089,34.7373,34.7445,301200.0
2013-02-22 10:55:00,48.58,48.67,48.58,48.59,179100.0,34.7373,34.8017,34.7373,34.7445,179100.0
2013-02-22 11:00:00,48.58,48.68,48.58,48.67,356400.0,34.7373,34.8089,34.7373,34.8017,356400.0
2013-02-22 11:05:00,48.67,48.68,48.64,48.64,282800.0,34.8017,34.8089,34.7803,34.7803,282800.0
2013-02-22 11:10:00,48.64,48.64,48.52,48.61,407100.0,34.7803,34.7803,34.6944,34.7588,407100.0
2013-02-22 11:15:00,48.6,48.64,48.58,48.6,253900.0,34.7517,34.7803,34.7373,34.7517,253900.0
2013-02-22 11:20:00,48.6,48.63,48.59,48.61,474700.0,34.7517,34.7731,34.7445,34.7588,474700.0
2013-02-22 11:25:00,48.61,48.63,48.58,48.59,328800.0,34.7588,34.7731,34.7373,34.7445,328800.0
2013-02-22 11:30:00,48.6,48.61,48.58,48.6,501500.0,34.7517,34.7588,34.7373,34.7517,501500.0
2013-02-22 11:35:00,48.6,48.68,48.59,48.68,375400.0,34.7517,34.8089,34.7445,34.8089,375400.0
2013-02-22 11:40:00,48.68,48.7,48.61,48.63,284500.0,34.8089,34.8232,34.7588,34.7731,284500.0
2013-02-22 11:45:00,48.63,48.67,48.61,48.61,191600.0,34.7731,34.8017,34.7588,34.7588,191600.0
2013-02-22 11:50:00,48.61,48.65,48.6,48.61,251700.0,34.7588,34.7874,34.7517,34.7588,251700.0
2013-02-22 11:55:00,48.62,48.62,48.58,48.6,191200.0,34.766,34.766,34.7373,34.7517,191200.0
2013-02-22 12:00:00,48.6,48.61,48.58,48.6,191200.0,34.7517,34.7588,34.7373,34.7517,191200.0
2013-02-22 12:05:00,48.6,48.63,48.57,48.62,239100.0,34.7517,34.7731,34.7302,34.766,239100.0
2013-02-22 12:10:00,48.62,48.62,48.57,48.59,138700.0,34.766,34.766,34.7302,34.7445,138700.0
2013-02-22 12:15:00,48.59,48.6,48.56,48.58,115800.0,34.7445,34.7517,34.723,34.7373,115800.0
2013-02-22 12:20:00,48.59,48.59,48.58,48.59,124600.0,34.7445,34.7445,34.7373,34.7445,124600.0
2013-02-22 12:25:00,48.58,48.61,48.57,48.58,122600.0,34.7373,34.7588,34.7302,34.7373,122600.0
2013-02-22 12:30:00,48.58,48.61,48.57,48.59,111500.0,34.7373,34.7588,34.7302,34.7445,111500.0
2013-02-22 12:35:00,48.59,48.63,48.59,48.63,133500.0,34.7445,34.7731,34.7445,34.7731,133500.0
2013-02-22 12:40:00,48.63,48.65,48.62,48.64,142800.0,34.7731,34.7874,34.766,34.7803,142800.0
2013-02-22 12:45:00,48.64,48.7,48.64,48.7,209800.0,34.7803,34.8232,34.7803,34.8232,209800.0
2013-02-22 12:50:00,48.7,48.71,48.65,48.65,219600.0,34.8232,34.8303,34.7874,34.7874,219600.0
2013-02-22 12:55:00,48.65,48.7,48.65,48.66,127500.0,34.7874,34.8232,34.7874,34.7946,127500.0
2013-02-22 13:00:00,48.67,48.67,48.62,48.63,165100.0,34.8017,34.8017,34.766,34.7731,165100.0
2013-02-22 13:05:00,48.63,48.66,48.61,48.63,127200.0,34.7731,34.7946,34.7588,34.7731,127200.0
2013-02-22 13:10:00,48.63,48.65,48.62,48.62,98300.0,34.7731,34.7874,34.766,34.766,98300.0
2013-02-22 13:15:00,48.63,48.63,48.62,48.62,72800.0,34.7731,34.7731,34.766,34.766,72800.0
2013-02-22 13:20:00,48.62,48.63,48.61,48.62,105500.0,34.766,34.7731,34.7588,34.766,105500.0
2013-02-22 13:25:00,48.62,48.63,48.58,48.59,280300.0,34.766,34.7731,34.7373,34.7445,280300.0
2013-02-22 13:30:00,48.59,48.61,48.57,48.6,184900.0,34.7445,34.7588,34.7302,34.7517,184900.0
2013-02-22 13:35:00,48.6,48.62,48.58,48.62,151000.0,34.7517,34.766,34.7373,34.766,151000.0
2013-02-22 13:40:00,48.62,48.62,48.59,48.61,144600.0,34.766,34.766,34.7445,34.7588,144600.0
2013-02-22 13:45:00,48.6,48.66,48.59,48.64,173600.0,34.7517,34.7946,34.7445,34.7803,173600.0
2013-02-22 13:50:00,48.65,48.66,48.63,48.64,159400.0,34.7874,34.7946,34.7731,34.7803,159400.0
2013-02-22 13:55:00,48.64,48.65,48.61,48.63,145900.0,34.7803,34.7874,34.7588,34.7731,145900.0
2013-02-22 14:00:00,48.63,48.65,48.62,48.64,166500.0,34.7731,34.7874,34.766,34.7803,166500.0
2013-02-22 14:05:00,48.65,48.65,48.6,48.63,250300.0,34.7874,34.7874,34.7517,34.7731,250300.0
2013-02-22 14:10:00,48.62,48.65,48.62,48.64,160100.0,34.766,34.7874,34.766,34.7803,160100.0
2013-02-22 14:15:00,48.64,48.64,48.59,48.6,239800.0,34.7803,34.7803,34.7445,34.7517,239800.0
2013-02-22 14:20:00,48.6,48.62,48.6,48.6,173600.0,34.7517,34.766,34.7517,34.7517,173600.0
2013-02-22 14:25:00,48.6,48.62,48.6,48.61,104000.0,34.7517,34.766,34.7517,34.7588,104000.0
2013-02-22 14:30:00,48.62,48.63,48.6,48.62,150300.0,34.766,34.7731,34.7517,34.766,150300.0
2013-02-22 14:35:00,48.62,48.68,48.62,48.64,240000.0,34.766,34.8089,34.766,34.7803,240000.0
2013-02-22 14:40:00,48.64,48.65,48.62,48.63,189000.0,34.7803,34.7874,34.766,34.7731,189000.0
2013-02-22 14:45:00,48.63,48.64,48.6,48.61,105600.0,34.7731,34.7803,34.7517,34.7588,105600.0
2013-02-22 14:50:00,48.6,48.7,48.6,48.69,270400.0,34.7517,34.8232,34.7517,34.816,270400.0
2013-02-22 14:55:00,48.69,48.71,48.67,48.7,226900.0,34.816,34.8303,34.8017,34.8232,226900.0
2013-02-22 15:00:00,48.7,48.71,48.69,48.7,373000.0,34.8232,34.8303,34.816,34.8232,373000.0
2013-02-22 15:05:00,48.7,48.75,48.69,48.72,494000.0,34.8232,34.8589,34.816,34.8375,494000.0
2013-02-22 15:10:00,48.72,48.75,48.7,48.7,187800.0,34.8375,34.8589,34.8232,34.8232,187800.0
2013-02-22 15:15:00,48.71,48.75,48.7,48.74,201200.0,34.8303,34.8589,34.8232,34.8518,201200.0
2013-02-22 15:20:00,48.74,48.75,48.67,48.67,249400.0,34.8518,34.8589,34.8017,34.8017,249400.0
2013-02-22 15:25:00,48.67,48.74,48.67,48.73,128500.0,34.8017,34.8518,34.8017,34.8446,128500.0
2013-02-22 15:30:00,48.73,48.8,48.72,48.75,650000.0,34.8446,34.8947,34.8375,34.8589,650000.0
2013-02-22 15:35:00,48.76,48.82,48.75,48.81,198000.0,34.8661,34.909,34.8589,34.9018,198000.0
2013-02-22 15:40:00,48.81,48.86,48.8,48.85,327200.0,34.9018,34.9376,34.8947,34.9304,327200.0
2013-02-22 15:45:00,48.85,48.86,48.8,48.81,517500.0,34.9304,34.9376,34.8947,34.9018,517500.0
2013-02-22 15:50:00,48.81,48.82,48.73,48.74,718900.0,34.9018,34.909,34.8446,34.8518,718900.0
2013-02-22 15:55:00,48.74,48.91,48.73,48.91,1595100.0,34.8518,34.9733,34.8446,34.9733,1595100.0
2013-02-25 09:30:00,49.1,49.2,48.82,48.91,1109600.0,35.1092,35.1807,34.909,34.9733,1109600.0
2013-02-25 09:35:00,48.91,49.14,48.89,49.13,799700.0,34.9733,35.1378,34.959,35.1306,799700.0
2013-02-25 09:40:00,49.12,49.13,49.04,49.04,663700.0,35.1235,35.1306,35.0663,35.0663,663700.0
2013-02-25 09:45:00,49.04,49.06,48.96,48.98,398700.0,35.0663,35.0806,35.0091,35.0234,398700.0
2013-02-25 09:50:00,48.98,49.07,48.95,49.02,318900.0,35.0234,35.0877,35.0019,35.052,318900.0
2013-02-25 09:55:00,49.02,49.08,49.0,49.07,362500.0,35.052,35.0949,35.0377,35.0877,362500.0
2013-02-25 10:00:00,49.07,49.1,49.07,49.07,445900.0,35.0877,35.1092,35.0877,35.0877,445900.0
2013-02-25 10:05:00,49.07,49.15,49.04,49.05,294300.0,35.0877,35.1449,35.0663,35.0734,294300.0
2013-02-25 10:10:00,49.05,49.07,49.02,49.04,268200.0,35.0734,35.0877,35.052,35.0663,268200.0
2013-02-25 10:15:00,49.03,49.06,48.88,48.89,482800.0,35.0591,35.0806,34.9519,34.959,482800.0
2013-02-25 10:20:00,48.89,48.92,48.82,48.86,386800.0,34.959,34.9805,34.909,34.9376,386800.0
2013-02-25 10:25:00,48.87,48.9,48.66,48.69,450100.0,34.9447,34.9662,34.7946,34.816,450100.0
2013-02-25 10:30:00,48.69,48.8,48.69,48.78,433700.0,34.816,34.8947,34.816,34.8804,433700.0
2013-02-25 10:35:00,48.78,48.79,48.65,48.66,324500.0,34.8804,34.8875,34.7874,34.7946,324500.0
2013-02-25 10:40:00,48.66,48.77,48.54,48.77,688100.0,34.7946,34.8732,34.7087,34.8732,688100.0
2013-02-25 10:45:00,48.77,48.77,48.62,48.67,485200.0,34.8732,34.8732,34.766,34.8017,485200.0
2013-02-25 10:50:00,48.66,48.69,48.54,48.55,533600.0,34.7946,34.816,34.7087,34.7159,533600.0
2013-02-25 10:55:00,48.54,48.73,48.54,48.73,374300.0,34.7087,34.8446,34.7087,34.8446,374300.0
2013-02-25 11:00:00,48.72,48.73,48.56,48.69,469700.0,34.8375,34.8446,34.723,34.816,469700.0
2013-02-25 11:05:00,48.69,48.76,48.64,48.73,566600.0,34.816,34.8661,34.7803,34.8446,566600.0
2013-02-25 11:10:00,48.73,48.74,48.67,48.7,239200.0,34.8446,34.8518,34.8017,34.8232,239200.0
2013-02-25 11:15:00,48.7,48.83,48.69,48.74,314900.0,34.8232,34.9161,34.816,34.8518,314900.0
2013-02-25 11:20:00,48.75,48.75,48.68,48.71,256200.0,34.8589,34.8589,34.8089,34.8303,256200.0
2013-02-25 11:25:00,48.71,48.73,48.68,48.73,233600.0,34.8303,34.8446,34.8089,34.8446,233600.0
2013-02-25 11:30:00,48.72,48.81,48.72,48.76,266800.0,34.8375,34.9018,34.8375,34.8661,266800.0
2013-02-25 11:35:00,48.76,48.76,48.59,48.62,457100.0,34.8661,34.8661,34.7445,34.766,457100.0
2013-02-25 11:40:00,48.62,48.62,48.54,48.54,312600.0,34.766,34.766,34.7087,34.7087,312600.0
2013-02-25 11:45:00,48.54,48.55,48.43,48.45,370300.0,34.7087,34.7159,34.6301,34.6444,370300.0
2013-02-25 11:50:00,48.46,48.46,48.37,48.39,599800.0,34.6515,34.6515,34.5872,34.6015,599800.0
2013-02-25 11:55:00,48.4,48.41,48.34,48.41,620000.0,34.6086,34.6158,34.5657,34.6158,620000.0
2013-02-25 12:00:00,48.4,48.57,48.4,48.57,510900.0,34.6086,34.7302,34.6086,34.7302,510900.0
2013-02-25 12:05:00,48.56,48.59,48.53,48.54,293000.0,34.723,34.7445,34.7016,34.7087,293000.0
2013-02-25 12:10:00,48.54,48.55,48.49,48.49,251200.0,34.7087,34.7159,34.673,34.673,251200.0
2013-02-25 12:15:00,48.49,48.55,48.48,48.55,226800.0,34.673,34.7159,34.6658,34.7159,226800.0
2013-02-25 12:20:00,48.54,48.59,48.52,48.59,172800.0,34.7087,34.7445,34.6944,34.7445,172800.0
2013-02-25 12:25:00,48.58,48.66,48.55,48.62,252700.0,34.7373,34.7946,34.7159,34.766,252700.0
2013-02-25 12:30:00,48.63,48.65,48.59,48.63,271400.0,34.7731,34.7874,34.7445,34.7731,271400.0
2013-02-25 12:35:00,48.64,48.67,48.63,48.66,232200.0,34.7803,34.8017,34.7731,34.7946,232200.0
2013-02-25 12:40:00,48.66,48.66,48.62,48.64,246000.0,34.7946,34.7946,34.766,34.7803,246000.0
2013-02-25 12:45:00,48.64,48.76,48.63,48.75,169100.0,34.7803,34.8661,34.7731,34.8589,169100.0
2013-02-25 12:50:00,48.75,48.78,48.73,48.73,168300.0,34.8589,34.8804,34.8446,34.8446,168300.0
2013-02-25 12:55:00,48.73,48.76,48.7,48.7,185200.0,34.8446,34.8661,34.8232,34.8232,185200.0
2013-02-25 13:00:00,48.71,48.72,48.63,48.63,164800.0,34.8303,34.8375,34.7731,34.7731,164800.0
2013-02-25 13:05:00,48.63,48.64,48.59,48.64,178900.0,34.7731,34.7803,34.7445,34.7803,178900.0
2013-02-25 13:10:00,48.63,48.67,48.63,48.67,97600.0,34.7731,34.8017,34.7731,34.8017,97600.0
2013-02-25 13:15:00,48.66,48.67,48.59,48.59,269100.0,34.7946,34.8017,34.7445,34.7445,269100.0
2013-02-25 13:20:00,48.6,48.61,48.53,48.58,364700.0,34.7517,34.7588,34.7016,34.7373,364700.0
2013-02-25 13:25:00,48.58,48.63,48.58,48.59,105200.0,34.7373,34.7731,34.7373,34.7445,105200.0
2013-02-25 13:30:00,48.58,48.58,48.5,48.54,307000.0,34.7373,34.7373,34.6801,34.7087,307000.0
2013-02-25 13:35:00,48.54,48.54,48.49,48.54,272100.0,34.7087,34.7087,34.673,34.7087,272100.0
2013-02-25 13:40:00,48.53,48.55,48.46,48.48,446600.0,34.7016,34.7159,34.6515,34.6658,446600.0
2013-02-25 13:45:00,48.49,48.5,48.43,48.45,212200.0,34.673,34.6801,34.6301,34.6444,212200.0
2013-02-25 13:50:00,48.47,48.55,48.44,48.47,204100.0,34.6587,34.7159,34.6372,34.6587,204100.0
2013-02-25 13:55:00,48.47,48.5,48.37,48.42,243700.0,34.6587,34.6801,34.5872,34.6229,243700.0
2013-02-25 14:00:00,48.41,48.42,48.3,48.32,257100.0,34.6158,34.6229,34.5371,34.5514,257100.0
2013-02-25 14:05:00,48.32,48.43,48.27,48.43,366600.0,34.5514,34.6301,34.5157,34.6301,366600.0
2013-02-25 14:10:00,48.43,48.5,48.41,48.48,313900.0,34.6301,34.6801,34.6158,34.6658,313900.0
2013-02-25 14:15:00,48.48,48.49,48.43,48.49,167000.0,34.6658,34.673,34.6301,34.673,167000.0
2013-02-25 14:20:00,48.49,48.5,48.47,48.47,179100.0,34.673,34.6801,34.6587,34.6587,179100.0
2013-02-25 14:25:00,48.48,48.5,48.44,48.45,145900.0,34.6658,34.6801,34.6372,34.6444,145900.0
2013-02-25 14:30:00,48.45,48.49,48.44,48.49,153400.0,34.6444,34.673,34.6372,34.673,153400.0
2013-02-25 14:35:00,48.49,48.49,48.39,48.4,175700.0,34.673,34.673,34.6015,34.6086,175700.0
2013-02-25 14:40:00,48.4,48.41,48.35,48.41,154000.0,34.6086,34.6158,34.5729,34.6158,154000.0
2013-02-25 14:45:00,48.41,48.41,48.35,48.38,281700.0,34.6158,34.6158,34.5729,34.5943,281700.0
2013-02-25 14:50:00,48.38,48.44,48.37,48.44,147200.0,34.5943,34.6372,34.5872,34.6372,147200.0
2013-02-25 14:55:00,48.44,48.51,48.43,48.44,216600.0,34.6372,34.6873,34.6301,34.6372,216600.0
2013-02-25 15:00:00,48.44,48.48,48.38,48.39,222700.0,34.6372,34.6658,34.5943,34.6015,222700.0
2013-02-25 15:05:00,48.39,48.45,48.35,48.43,215900.0,34.6015,34.6444,34.5729,34.6301,215900.0
2013-02-25 15:10:00,48.43,48.46,48.36,48.37,238000.0,34.6301,34.6515,34.58,34.5872,238000.0
2013-02-25 15:15:00,48.37,48.39,48.25,48.25,263400.0,34.5872,34.6015,34.5014,34.5014,263400.0
2013-02-25 15:20:00,48.25,48.26,48.17,48.19,263400.0,34.5014,34.5085,34.4442,34.4585,263400.0
2013-02-25 15:25:00,48.2,48.21,48.04,48.04,402300.0,34.4656,34.4728,34.3512,34.3512,402300.0
2013-02-25 15:30:00,48.05,48.11,47.98,48.11,613700.0,34.3584,34.4013,34.3083,34.4013,613700.0
2013-02-25 15:35:00,48.11,48.13,48.03,48.07,519500.0,34.4013,34.4156,34.3441,34.3727,519500.0
2013-02-25 15:40:00,48.07,48.07,47.94,47.98,599200.0,34.3727,34.3727,34.2797,34.3083,599200.0
2013-02-25 15:45:00,47.97,48.03,47.84,47.86,807200.0,34.3012,34.3441,34.2082,34.2225,807200.0
2013-02-25 15:50:00,47.85,47.86,47.65,47.78,1425700.0,34.2154,34.2225,34.0723,34.1653,1425700.0
2013-02-25 15:55:00,47.77,47.78,47.65,47.69,2321400.0,34.1582,34.1653,34.0723,34.101,2321400.0
2013-02-26 09:30:00,48.22,48.26,47.8,47.97,1295800.0,34.4799,34.5085,34.1796,34.3012,1295800.0
2013-02-26 09:35:00,47.95,48.05,47.81,48.01,1020900.0,34.2869,34.3584,34.1868,34.3298,1020900.0
2013-02-26 09:40:00,48.03,48.09,47.97,48.04,544500.0,34.3441,34.387,34.3012,34.3512,544500.0
2013-02-26 09:45:00,48.04,48.05,47.85,47.95,579000.0,34.3512,34.3584,34.2154,34.2869,579000.0
2013-02-26 09:50:00,47.96,48.02,47.92,48.02,459800.0,34.294,34.3369,34.2654,34.3369,459800.0
2013-02-26 09:55:00,48.01,48.04,47.95,47.99,395200.0,34.3298,34.3512,34.2869,34.3155,395200.0
2013-02-26 10:00:00,48.0,48.05,47.85,47.97,784700.0,34.3226,34.3584,34.2154,34.3012,784700.0
2013-02-26 10:05:00,47.97,48.0,47.73,47.78,901100.0,34.3012,34.3226,34.1296,34.1653,901100.0
2013-02-26 10:10:00,47.78,47.84,47.52,47.54,1076000.0,34.1653,34.2082,33.9794,33.9937,1076000.0
2013-02-26 10:15:00,47.55,47.6,47.39,47.54,1046000.0,34.0008,34.0366,33.8864,33.9937,1046000.0
2013-02-26 10:20:00,47.53,47.54,47.24,47.35,641800.0,33.9865,33.9937,33.7792,33.8578,641800.0
2013-02-26 10:25:00,47.35,47.44,47.01,47.1,1673600.0,33.8578,33.9222,33.6147,33.6791,1673600.0
2013-02-26 10:30:00,47.1,47.14,46.89,46.94,1001700.0,33.6791,33.7077,33.5289,33.5647,1001700.0
2013-02-26 10:35:00,46.94,47.12,46.9,47.12,561000.0,33.5647,33.6934,33.5361,33.6934,561000.0
2013-02-26 10:40:00,47.09,47.27,47.08,47.17,651400.0,33.6719,33.8006,33.6648,33.7291,651400.0
2013-02-26 10:45:00,47.18,47.19,47.01,47.07,855800.0,33.7363,33.7434,33.6147,33.6576,855800.0
2013-02-26 10:50:00,47.06,47.2,46.97,47.18,654800.0,33.6505,33.7506,33.5861,33.7363,654800.0
2013-02-26 10:55:00,47.18,47.26,47.09,47.18,443800.0,33.7363,33.7935,33.6719,33.7363,443800.0
2013-02-26 11:00:00,47.18,47.2,47.1,47.14,435100.0,33.7363,33.7506,33.6791,33.7077,435100.0
2013-02-26 11:05:00,47.13,47.16,46.94,46.95,787200.0,33.7005,33.722,33.5647,33.5718,787200.0
2013-02-26 11:10:00,46.94,47.03,46.92,46.94,406000.0,33.5647,33.629,33.5504,33.5647,406000.0
2013-02-26 11:15:00,46.94,47.01,46.85,46.96,621900.0,33.5647,33.6147,33.5003,33.579,621900.0
2013-02-26 11:20:00,46.95,47.01,46.9,46.94,498500.0,33.5718,33.6147,33.5361,33.5647,498500.0
2013-02-26 11:25:00,46.94,47.04,46.92,46.95,430600.0,33.5647,33.6362,33.5504,33.5718,430600.0
2013-02-26 11:30:00,46.95,47.11,46.95,47.01,616700.0,33.5718,33.6862,33.5718,33.6147,616700.0
2013-02-26 11:35:00,47.01,47.05,46.93,46.99,333100.0,33.6147,33.6433,33.5575,33.6004,333100.0
2013-02-26 11:40:00,46.98,47.08,46.92,47.04,464300.0,33.5933,33.6648,33.5504,33.6362,464300.0
2013-02-26 11:45:00,47.04,47.06,46.97,47.05,274000.0,33.6362,33.6505,33.5861,33.6433,274000.0
2013-02-26 11:50:00,47.05,47.21,47.04,47.19,628800.0,33.6433,33.7577,33.6362,33.7434,628800.0
2013-02-26 11:55:00,47.2,47.23,47.15,47.17,280000.0,33.7506,33.772,33.7148,33.7291,280000.0
2013-02-26 12:00:00,47.16,47.24,47.12,47.24,359600.0,33.722,33.7792,33.6934,33.7792,359600.0
2013-02-26 12:05:00,47.23,47.26,47.17,47.25,352200.0,33.772,33.7935,33.7291,33.7863,352200.0
2013-02-26 12:10:00,47.25,47.29,47.2,47.29,309500.0,33.7863,33.8149,33.7506,33.8149,309500.0
2013-02-26 12:15:00,47.29,47.38,47.19,47.2,332700.0,33.8149,33.8793,33.7434,33.7506,332700.0
2013-02-26 12:20:00,47.2,47.29,47.14,47.28,270500.0,33.7506,33.8149,33.7077,33.8078,270500.0
2013-02-26 12:25:00,47.28,47.4,47.28,47.37,260700.0,33.8078,33.8936,33.8078,33.8721,260700.0
2013-02-26 12:30:00,47.37,47.45,47.35,47.42,327700.0,33.8721,33.9293,33.8578,33.9079,327700.0
2013-02-26 12:35:00,47.42,47.59,47.42,47.58,401500.0,33.9079,34.0294,33.9079,34.0223,401500.0
2013-02-26 12:40:00,47.6,47.62,47.52,47.57,206800.0,34.0366,34.0509,33.9794,34.0151,206800.0
2013-02-26 12:45:00,47.57,47.58,47.48,47.51,249500.0,34.0151,34.0223,33.9508,33.9722,249500.0
2013-02-26 12:50:00,47.51,47.55,47.48,47.55,233700.0,33.9722,34.0008,33.9508,34.0008,233700.0
2013-02-26 12:55:00,47.55,47.62,47.51,47.58,226200.0,34.0008,34.0509,33.9722,34.0223,226200.0
2013-02-26 13:00:00,47.58,47.62,47.55,47.58,267200.0,34.0223,34.0509,34.0008,34.0223,267200.0
2013-02-26 13:05:00,47.59,47.59,47.45,47.47,254600.0,34.0294,34.0294,33.9293,33.9436,254600.0
2013-02-26 13:10:00,47.47,47.47,47.35,47.42,250200.0,33.9436,33.9436,33.8578,33.9079,250200.0
2013-02-26 13:15:00,47.42,47.42,47.24,47.26,415300.0,33.9079,33.9079,33.7792,33.7935,415300.0
2013-02-26 13:20:00,47.27,47.34,47.2,47.33,216200.0,33.8006,33.8507,33.7506,33.8435,216200.0
2013-02-26 13:25:00,47.33,47.37,47.25,47.27,133700.0,33.8435,33.8721,33.7863,33.8006,133700.0
2013-02-26 13:30:00,47.26,47.37,47.26,47.31,267200.0,33.7935,33.8721,33.7935,33.8292,267200.0
2013-02-26 13:35:00,47.3,47.42,47.28,47.41,116200.0,33.8221,33.9079,33.8078,33.9007,116200.0
2013-02-26 13:40:00,47.41,47.47,47.38,47.38,123600.0,33.9007,33.9436,33.8793,33.8793,123600.0
2013-02-26 13:45:00,47.38,47.48,47.38,47.41,148100.0,33.8793,33.9508,33.8793,33.9007,148100.0
2013-02-26 13:50:00,47.4,47.43,47.37,47.42,163900.0,33.8936,33.915,33.8721,33.9079,163900.0
2013-02-26 13:55:00,47.43,47.44,47.32,47.36,138000.0,33.915,33.9222,33.8364,33.865,138000.0
2013-02-26 14:00:00,47.37,47.42,47.33,47.4,139700.0,33.8721,33.9079,33.8435,33.8936,139700.0
2013-02-26 14:05:00,47.4,47.45,47.36,47.36,168300.0,33.8936,33.9293,33.865,33.865,168300.0
2013-02-26 14:10:00,47.37,47.47,47.35,47.45,210400.0,33.8721,33.9436,33.8578,33.9293,210400.0
2013-02-26 14:15:00,47.45,47.49,47.36,47.48,233600.0,33.9293,33.9579,33.865,33.9508,233600.0
2013-02-26 14:20:00,47.47,47.54,47.47,47.51,171600.0,33.9436,33.9937,33.9436,33.9722,171600.0
2013-02-26 14:25:00,47.52,47.52,47.45,47.51,198400.0,33.9794,33.9794,33.9293,33.9722,198400.0
2013-02-26 14:30:00,47.5,47.59,47.46,47.58,281900.0,33.9651,34.0294,33.9365,34.0223,281900.0
2013-02-26 14:35:00,47.58,47.63,47.55,47.61,278200.0,34.0223,34.058,34.0008,34.0437,278200.0
2013-02-26 14:40:00,47.61,47.61,47.51,47.53,167000.0,34.0437,34.0437,33.9722,33.9865,167000.0
2013-02-26 14:45:00,47.53,47.55,47.49,47.49,215800.0,33.9865,34.0008,33.9579,33.9579,215800.0
2013-02-26 14:50:00,47.49,48.03,47.45,47.63,1890500.0,33.9579,34.3441,33.9293,34.058,1890500.0
2013-02-26 14:55:00,47.63,47.73,47.57,47.61,630900.0,34.058,34.1296,34.0151,34.0437,630900.0
2013-02-26 15:00:00,47.61,47.68,47.57,47.59,343300.0,34.0437,34.0938,34.0151,34.0294,343300.0
2013-02-26 15:05:00,47.6,47.67,47.59,47.65,397200.0,34.0366,34.0866,34.0294,34.0723,397200.0
2013-02-26 15:10:00,47.65,47.66,47.47,47.56,738100.0,34.0723,34.0795,33.9436,34.008,738100.0
2013-02-26 15:15:00,47.54,47.57,47.45,47.57,291000.0,33.9937,34.0151,33.9293,34.0151,291000.0
2013-02-26 15:20:00,47.56,47.59,47.54,47.57,195000.0,34.008,34.0294,33.9937,34.0151,195000.0
2013-02-26 15:25:00,47.58,47.7,47.56,47.7,351500.0,34.0223,34.1081,34.008,34.1081,351500.0
2013-02-26 15:30:00,47.7,47.7,47.6,47.63,470500.0,34.1081,34.1081,34.0366,34.058,470500.0
2013-02-26 15:35:00,47.63,47.69,47.6,47.68,366600.0,34.058,34.101,34.0366,34.0938,366600.0
2013-02-26 15:40:00,47.68,47.78,47.67,47.75,430400.0,34.0938,34.1653,34.0866,34.1439,430400.0
2013-02-26 15:45:00,47.74,47.78,47.71,47.71,647300.0,34.1367,34.1653,34.1153,34.1153,647300.0
2013-02-26 15:50:00,47.72,47.74,47.66,47.66,628400.0,34.1224,34.1367,34.0795,34.0795,628400.0
2013-02-26 15:55:00,47.67,47.67,47.55,47.6,1185200.0,34.0866,34.0866,34.0008,34.0366,1185200.0
2013-02-27 09:30:00,47.85,47.98,47.76,47.98,875800.0,34.2154,34.3083,34.151,34.3083,875800.0
2013-02-27 09:35:00,47.98,48.29,47.97,48.26,803200.0,34.3083,34.53,34.3012,34.5085,803200.0
2013-02-27 09:40:00,48.27,48.66,48.26,48.56,1333500.0,34.5157,34.7946,34.5085,34.723,1333500.0
2013-02-27 09:45:00,48.56,48.62,48.41,48.45,885300.0,34.723,34.766,34.6158,34.6444,885300.0
2013-02-27 09:50:00,48.44,48.66,48.44,48.65,599300.0,34.6372,34.7946,34.6372,34.7874,599300.0
2013-02-27 09:55:00,48.65,48.68,48.55,48.64,436300.0,34.7874,34.8089,34.7159,34.7803,436300.0
2013-02-27 10:00:00,48.65,48.73,48.54,48.54,548600.0,34.7874,34.8446,34.7087,34.7087,548600.0
2013-02-27 10:05:00,48.55,48.65,48.55,48.6,460500.0,34.7159,34.7874,34.7159,34.7517,460500.0
2013-02-27 10:10:00,48.61,48.74,48.59,48.69,473100.0,34.7588,34.8518,34.7445,34.816,473100.0
2013-02-27 10:15:00,48.69,48.74,48.65,48.71,272200.0,34.816,34.8518,34.7874,34.8303,272200.0
2013-02-27 10:20:00,48.7,48.78,48.68,48.71,525100.0,34.8232,34.8804,34.8089,34.8303,525100.0
2013-02-27 10:25:00,48.71,48.72,48.61,48.65,493700.0,34.8303,34.8375,34.7588,34.7874,493700.0
2013-02-27 10:30:00,48.65,48.73,48.65,48.71,443900.0,34.7874,34.8446,34.7874,34.8303,443900.0
2013-02-27 10:35:00,48.71,48.74,48.64,48.71,315900.0,34.8303,34.8518,34.7803,34.8303,315900.0
2013-02-27 10:40:00,48.72,48.76,48.64,48.65,381900.0,34.8375,34.8661,34.7803,34.7874,381900.0
2013-02-27 10:45:00,48.65,48.72,48.59,48.59,409000.0,34.7874,34.8375,34.7445,34.7445,409000.0
2013-02-27 10:50:00,48.6,48.61,48.48,48.49,583400.0,34.7517,34.7588,34.6658,34.673,583400.0
2013-02-27 10:55:00,48.49,48.58,48.46,48.54,493700.0,34.673,34.7373,34.6515,34.7087,493700.0
2013-02-27 11:00:00,48.55,48.79,48.55,48.76,685600.0,34.7159,34.8875,34.7159,34.8661,685600.0
2013-02-27 11:05:00,48.76,48.83,48.69,48.82,430600.0,34.8661,34.9161,34.816,34.909,430600.0
2013-02-27 11:10:00,48.83,48.89,48.78,48.8,763800.0,34.9161,34.959,34.8804,34.8947,763800.0
2013-02-27 11:15:00,48.81,48.86,48.78,48.85,352400.0,34.9018,34.9376,34.8804,34.9304,352400.0
2013-02-27 11:20:00,48.85,48.89,48.8,48.82,242800.0,34.9304,34.959,34.8947,34.909,242800.0
2013-02-27 11:25:00,48.82,48.91,48.76,48.9,365100.0,34.909,34.9733,34.8661,34.9662,365100.0
2013-02-27 11:30:00,48.9,48.91,48.8,48.8,234700.0,34.9662,34.9733,34.8947,34.8947,234700.0
2013-02-27 11:35:00,48.8,48.87,48.77,48.87,279900.0,34.8947,34.9447,34.8732,34.9447,279900.0
2013-02-27 11:40:00,48.87,48.91,48.82,48.83,191300.0,34.9447,34.9733,34.909,34.9161,191300.0
2013-02-27 11:45:00,48.84,48.9,48.82,48.9,161200.0,34.9233,34.9662,34.909,34.9662,161200.0
2013-02-27 11:50:00,48.9,48.97,48.89,48.93,266300.0,34.9662,35.0162,34.959,34.9876,266300.0
2013-02-27 11:55:00,48.92,48.95,48.81,48.82,236100.0,34.9805,35.0019,34.9018,34.909,236100.0
2013-02-27 12:00:00,48.82,48.87,48.77,48.84,260400.0,34.909,34.9447,34.8732,34.9233,260400.0
2013-02-27 12:05:00,48.85,48.93,48.84,48.92,168700.0,34.9304,34.9876,34.9233,34.9805,168700.0
2013-02-27 12:10:00,48.92,48.92,48.86,48.87,165700.0,34.9805,34.9805,34.9376,34.9447,165700.0
2013-02-27 12:15:00,48.88,48.88,48.81,48.83,318100.0,34.9519,34.9519,34.9018,34.9161,318100.0
2013-02-27 12:20:00,48.83,48.91,48.81,48.91,347900.0,34.9161,34.9733,34.9018,34.9733,347900.0
2013-02-27 12:25:00,48.91,49.0,48.9,48.98,266700.0,34.9733,35.0377,34.9662,35.0234,266700.0
2013-02-27 12:30:00,48.98,49.07,48.98,49.02,367400.0,35.0234,35.0877,35.0234,35.052,367400.0
2013-02-27 12:35:00,49.02,49.05,48.97,48.99,196800.0,35.052,35.0734,35.0162,35.0305,196800.0
2013-02-27 12:40:00,48.98,49.0,48.95,48.99,97800.0,35.0234,35.0377,35.0019,35.0305,97800.0
2013-02-27 12:45:00,48.99,49.01,48.96,48.97,148700.0,35.0305,35.0448,35.0091,35.0162,148700.0
2013-02-27 12:50:00,48.97,48.98,48.86,48.89,230900.0,35.0162,35.0234,34.9376,34.959,230900.0
2013-02-27 12:55:00,48.89,48.95,48.85,48.94,450000.0,34.959,35.0019,34.9304,34.9948,450000.0
2013-02-27 13:00:00,48.94,48.95,48.89,48.91,195900.0,34.9948,35.0019,34.959,34.9733,195900.0
2013-02-27 13:05:00,48.91,48.93,48.86,48.92,196400.0,34.9733,34.9876,34.9376,34.9805,196400.0
2013-02-27 13:10:00,48.91,48.96,48.88,48.93,214700.0,34.9733,35.0091,34.9519,34.9876,214700.0
2013-02-27 13:15:00,48.92,48.96,48.91,48.94,130300.0,34.9805,35.0091,34.9733,34.9948,130300.0
2013-02-27 13:20:00,48.94,48.95,48.9,48.9,165900.0,34.9948,35.0019,34.9662,34.9662,165900.0
2013-02-27 13:25:00,48.91,48.96,48.9,48.95,154600.0,34.9733,35.0091,34.9662,35.0019,154600.0
2013-02-27 13:30:00,48.96,49.01,48.96,48.99,172500.0,35.0091,35.0448,35.0091,35.0305,172500.0
2013-02-27 13:35:00,49.0,49.05,48.98,49.05,161000.0,35.0377,35.0734,35.0234,35.0734,161000.0
2013-02-27 13:40:00,49.05,49.06,49.0,49.0,194400.0,35.0734,35.0806,35.0377,35.0377,194400.0
2013-02-27 13:45:00,49.01,49.01,48.97,48.99,150700.0,35.0448,35.0448,35.0162,35.0305,150700.0
2013-02-27 13:50:00,48.98,49.03,48.97,49.03,122200.0,35.0234,35.0591,35.0162,35.0591,122200.0
2013-02-27 13:55:00,49.03,49.05,49.01,49.04,179900.0,35.0591,35.0734,35.0448,35.0663,179900.0
2013-02-27 14:00:00,49.04,49.09,49.04,49.09,239300.0,35.0663,35.102,35.0663,35.102,239300.0
2013-02-27 14:05:00,49.09,49.1,49.07,49.09,245300.0,35.102,35.1092,35.0877,35.102,245300.0
2013-02-27 14:10:00,49.09,49.2,49.09,49.2,389300.0,35.102,35.1807,35.102,35.1807,389300.0
2013-02-27 14:15:00,49.2,49.22,49.17,49.22,222100.0,35.1807,35.195,35.1592,35.195,222100.0
2013-02-27 14:20:00,49.22,49.29,49.22,49.23,384200.0,35.195,35.245,35.195,35.2021,384200.0
2013-02-27 14:25:00,49.23,49.31,49.2,49.27,310900.0,35.2021,35.2593,35.1807,35.2307,310900.0
2013-02-27 14:30:00,49.26,49.29,49.23,49.25,336600.0,35.2236,35.245,35.2021,35.2164,336600.0
2013-02-27 14:35:00,49.24,49.27,49.2,49.26,307200.0,35.2093,35.2307,35.1807,35.2236,307200.0
2013-02-27 14:40:00,49.27,49.31,49.26,49.31,342400.0,35.2307,35.2593,35.2236,35.2593,342400.0
2013-02-27 14:45:00,49.3,49.4,49.3,49.39,588700.0,35.2522,35.3237,35.2522,35.3165,588700.0
2013-02-27 14:50:00,49.38,49.39,49.3,49.3,250000.0,35.3094,35.3165,35.2522,35.2522,250000.0
2013-02-27 14:55:00,49.31,49.33,49.26,49.26,334800.0,35.2593,35.2736,35.2236,35.2236,334800.0
2013-02-27 15:00:00,49.26,49.29,49.23,49.26,340500.0,35.2236,35.245,35.2021,35.2236,340500.0
2013-02-27 15:05:00,49.27,49.29,49.26,49.28,234200.0,35.2307,35.245,35.2236,35.2379,234200.0
2013-02-27 15:10:00,49.29,49.37,49.25,49.3,359200.0,35.245,35.3022,35.2164,35.2522,359200.0
2013-02-27 15:15:00,49.3,49.32,49.24,49.28,377900.0,35.2522,35.2665,35.2093,35.2379,377900.0
2013-02-27 15:20:00,49.27,49.31,49.27,49.29,456000.0,35.2307,35.2593,35.2307,35.245,456000.0
2013-02-27 15:25:00,49.29,49.35,49.24,49.25,379500.0,35.245,35.2879,35.2093,35.2164,379500.0
2013-02-27 15:30:00,49.25,49.34,49.24,49.33,304800.0,35.2164,35.2808,35.2093,35.2736,304800.0
2013-02-27 15:35:00,49.33,49.37,49.32,49.36,431900.0,35.2736,35.3022,35.2665,35.2951,431900.0
2013-02-27 15:40:00,49.35,49.38,49.31,49.35,562100.0,35.2879,35.3094,35.2593,35.2879,562100.0
2013-02-27 15:45:00,49.35,49.4,49.33,49.35,536300.0,35.2879,35.3237,35.2736,35.2879,536300.0
2013-02-27 15:50:00,49.34,49.39,49.34,49.38,842400.0,35.2808,35.3165,35.2808,35.3094,842400.0
2013-02-27 15:55:00,49.37,49.38,49.26,49.27,1487200.0,35.3022,35.3094,35.2236,35.2307,1487200.0
2013-02-28 09:30:00,49.16,49.21,49.05,49.07,506700.0,35.1521,35.1878,35.0734,35.0877,506700.0
2013-02-28 09:35:00,49.07,49.24,49.06,49.22,260600.0,35.0877,35.2093,35.0806,35.195,260600.0
2013-02-28 09:40:00,49.21,49.24,49.13,49.18,282300.0,35.1878,35.2093,35.1306,35.1664,282300.0
2013-02-28 09:45:00,49.18,49.24,49.1,49.13,430600.0,35.1664,35.2093,35.1092,35.1306,430600.0
2013-02-28 09:50:00,49.13,49.14,48.88,48.9,504900.0,35.1306,35.1378,34.9519,34.9662,504900.0
2013-02-28 09:55:00,48.9,48.98,48.81,48.95,485700.0,34.9662,35.0234,34.9018,35.0019,485700.0
2013-02-28 10:00:00,48.94,48.99,48.75,48.79,354100.0,34.9948,35.0305,34.8589,34.8875,354100.0
2013-02-28 10:05:00,48.78,48.86,48.77,48.79,407500.0,34.8804,34.9376,34.8732,34.8875,407500.0
2013-02-28 10:10:00,48.8,48.98,48.78,48.97,319800.0,34.8947,35.0234,34.8804,35.0162,319800.0
2013-02-28 10:15:00,48.98,49.01,48.95,49.01,324900.0,35.0234,35.0448,35.0019,35.0448,324900.0
2013-02-28 10:20:00,49.0,49.1,48.99,49.02,331700.0,35.0377,35.1092,35.0305,35.052,331700.0
2013-02-28 10:25:00,49.01,49.07,48.99,49.05,262400.0,35.0448,35.0877,35.0305,35.0734,262400.0
2013-02-28 10:30:00,49.04,49.07,48.99,49.01,256600.0,35.0663,35.0877,35.0305,35.0448,256600.0
2013-02-28 10:35:00,49.01,49.05,48.98,49.02,302900.0,35.0448,35.0734,35.0234,35.052,302900.0
2013-02-28 10:40:00,49.03,49.03,48.97,49.02,253200.0,35.0591,35.0591,35.0162,35.052,253200.0
2013-02-28 10:45:00,49.03,49.07,48.98,49.0,292900.0,35.0591,35.0877,35.0234,35.0377,292900.0
2013-02-28 10:50:00,48.99,49.09,48.99,49.06,298000.0,35.0305,35.102,35.0305,35.0806,298000.0
2013-02-28 10:55:00,49.05,49.14,49.03,49.12,324500.0,35.0734,35.1378,35.0591,35.1235,324500.0
2013-02-28 11:00:00,49.12,49.24,49.06,49.23,337300.0,35.1235,35.2093,35.0806,35.2021,337300.0
2013-02-28 11:05:00,49.22,49.33,49.22,49.32,435200.0,35.195,35.2736,35.195,35.2665,435200.0
2013-02-28 11:10:00,49.32,49.32,49.21,49.22,281200.0,35.2665,35.2665,35.1878,35.195,281200.0
2013-02-28 11:15:00,49.22,49.3,49.21,49.3,248200.0,35.195,35.2522,35.1878,35.2522,248200.0
2013-02-28 11:20:00,49.29,49.3,49.25,49.26,127700.0,35.245,35.2522,35.2164,35.2236,127700.0
2013-02-28 11:25:00,49.26,49.31,49.24,49.3,175500.0,35.2236,35.2593,35.2093,35.2522,175500.0
2013-02-28 11:30:00,49.3,49.31,49.18,49.2,225700.0,35.2522,35.2593,35.1664,35.1807,225700.0
2013-02-28 11:35:00,49.2,49.21,49.11,49.12,257200.0,35.1807,35.1878,35.1163,35.1235,257200.0
2013-02-28 11:40:00,49.12,49.19,49.12,49.17,189300.0,35.1235,35.1735,35.1235,35.1592,189300.0
2013-02-28 11:45:00,49.17,49.18,49.14,49.16,84500.0,35.1592,35.1664,35.1378,35.1521,84500.0
2013-02-28 11:50:00,49.16,49.25,49.16,49.24,156900.0,35.1521,35.2164,35.1521,35.2093,156900.0
2013-02-28 11:55:00,49.24,49.3,49.19,49.29,172600.0,35.2093,35.2522,35.1735,35.245,172600.0
2013-02-28 12:00:00,49.28,49.32,49.26,49.31,213900.0,35.2379,35.2665,35.2236,35.2593,213900.0
2013-02-28 12:05:00,49.3,49.37,49.3,49.37,213700.0,35.2522,35.3022,35.2522,35.3022,213700.0
2013-02-28 12:10:00,49.37,49.37,49.31,49.34,155400.0,35.3022,35.3022,35.2593,35.2808,155400.0
2013-02-28 12:15:00,49.33,49.33,49.28,49.31,142000.0,35.2736,35.2736,35.2379,35.2593,142000.0
2013-02-28 12:20:00,49.3,49.32,49.3,49.32,154000.0,35.2522,35.2665,35.2522,35.2665,154000.0
2013-02-28 12:25:00,49.32,49.35,49.29,49.33,123900.0,35.2665,35.2879,35.245,35.2736,123900.0
2013-02-28 12:30:00,49.33,49.33,49.3,49.32,100500.0,35.2736,35.2736,35.2522,35.2665,100500.0
2013-02-28 12:35:00,49.32,49.32,49.29,49.29,84200.0,35.2665,35.2665,35.245,35.245,84200.0
2013-02-28 12:40:00,49.29,49.35,49.28,49.33,165900.0,35.245,35.2879,35.2379,35.2736,165900.0
2013-02-28 12:45:00,49.34,49.34,49.31,49.33,73100.0,35.2808,35.2808,35.2593,35.2736,73100.0
2013-02-28 12:50:00,49.32,49.33,49.31,49.32,87000.0,35.2665,35.2736,35.2593,35.2665,87000.0
2013-02-28 12:55:00,49.31,49.33,49.29,49.29,102800.0,35.2593,35.2736,35.245,35.245,102800.0
2013-02-28 13:00:00,49.29,49.34,49.29,49.34,112900.0,35.245,35.2808,35.245,35.2808,112900.0
2013-02-28 13:05:00,49.33,49.35,49.31,49.35,72700.0,35.2736,35.2879,35.2593,35.2879,72700.0
2013-02-28 13:10:00,49.34,49.37,49.34,49.37,105900.0,35.2808,35.3022,35.2808,35.3022,105900.0
2013-02-28 13:15:00,49.37,49.44,49.35,49.42,226300.0,35.3022,35.3523,35.2879,35.338,226300.0
2013-02-28 13:20:00,49.44,49.47,49.4,49.43,210400.0,35.3523,35.3737,35.3237,35.3451,210400.0
2013-02-28 13:25:00,49.43,49.46,49.42,49.43,157100.0,35.3451,35.3666,35.338,35.3451,157100.0
2013-02-28 13:30:00,49.43,49.44,49.39,49.41,120700.0,35.3451,35.3523,35.3165,35.3308,120700.0
2013-02-28 13:35:00,49.42,49.45,49.39,49.4,167500.0,35.338,35.3594,35.3165,35.3237,167500.0
2013-02-28 13:40:00,49.4,49.4,49.36,49.38,136500.0,35.3237,35.3237,35.2951,35.3094,136500.0
2013-02-28 13:45:00,49.38,49.45,49.36,49.45,117600.0,35.3094,35.3594,35.2951,35.3594,117600.0
2013-02-28 13:50:00,49.45,49.46,49.4,49.46,124500.0,35.3594,35.3666,35.3237,35.3666,124500.0
2013-02-28 13:55:00,49.46,49.5,49.43,49.45,222600.0,35.3666,35.3952,35.3451,35.3594,222600.0
2013-02-28 14:00:00,49.45,49.45,49.41,49.42,98300.0,35.3594,35.3594,35.3308,35.338,98300.0
2013-02-28 14:05:00,49.41,49.45,49.4,49.45,134300.0,35.3308,35.3594,35.3237,35.3594,134300.0
2013-02-28 14:10:00,49.45,49.47,49.42,49.47,141800.0,35.3594,35.3737,35.338,35.3737,141800.0
2013-02-28 14:15:00,49.47,49.47,49.45,49.46,85500.0,35.3737,35.3737,35.3594,35.3666,85500.0
2013-02-28 14:20:00,49.47,49.5,49.47,49.49,150700.0,35.3737,35.3952,35.3737,35.388,150700.0
2013-02-28 14:25:00,49.5,49.5,49.48,49.49,152400.0,35.3952,35.3952,35.3809,35.388,152400.0
2013-02-28 14:30:00,49.5,49.55,49.45,49.45,375700.0,35.3952,35.431,35.3594,35.3594,375700.0
2013-02-28 14:35:00,49.45,49.45,49.38,49.4,194600.0,35.3594,35.3594,35.3094,35.3237,194600.0
2013-02-28 14:40:00,49.4,49.41,49.35,49.36,143700.0,35.3237,35.3308,35.2879,35.2951,143700.0
2013-02-28 14:45:00,49.36,49.37,49.32,49.34,154200.0,35.2951,35.3022,35.2665,35.2808,154200.0
2013-02-28 14:50:00,49.35,49.35,49.3,49.31,236300.0,35.2879,35.2879,35.2522,35.2593,236300.0
2013-02-28 14:55:00,49.31,49.32,49.25,49.26,193000.0,35.2593,35.2665,35.2164,35.2236,193000.0
2013-02-28 15:00:00,49.25,49.29,49.24,49.27,229800.0,35.2164,35.245,35.2093,35.2307,229800.0
2013-02-28 15:05:00,49.27,49.27,49.17,49.24,234800.0,35.2307,35.2307,35.1592,35.2093,234800.0
2013-02-28 15:10:00,49.24,49.25,49.17,49.19,216200.0,35.2093,35.2164,35.1592,35.1735,216200.0
2013-02-28 15:15:00,49.19,49.2,49.16,49.2,199200.0,35.1735,35.1807,35.1521,35.1807,199200.0
2013-02-28 15:20:00,49.2,49.27,49.2,49.27,198500.0,35.1807,35.2307,35.1807,35.2307,198500.0
2013-02-28 15:25:00,49.26,49.3,49.22,49.28,206800.0,35.2236,35.2522,35.195,35.2379,206800.0
2013-02-28 15:30:00,49.27,49.31,49.24,49.26,225200.0,35.2307,35.2593,35.2093,35.2236,225200.0
2013-02-28 15:35:00,49.25,49.3,49.24,49.28,246000.0,35.2164,35.2522,35.2093,35.2379,246000.0
2013-02-28 15:40:00,49.28,49.28,49.19,49.22,338400.0,35.2379,35.2379,35.1735,35.195,338400.0
2013-02-28 15:45:00,49.21,49.3,49.18,49.3,390000.0,35.1878,35.2522,35.1664,35.2522,390000.0
2013-02-28 15:50:00,49.3,49.3,49.14,49.15,796000.0,35.2522,35.2522,35.1378,35.1449,796000.0
2013-02-28 15:55:00,49.15,49.15,48.91,48.92,2213400.0,35.1449,35.1449,34.9733,34.9805,2213400.0
2013-03-01 09:30:00,48.6,48.77,48.56,48.66,968800.0,34.7517,34.8732,34.723,34.7946,968800.0
2013-03-01 09:35:00,48.68,48.79,48.42,48.44,1106700.0,34.8089,34.8875,34.6229,34.6372,1106700.0
2013-03-01 09:40:00,48.44,48.6,48.37,48.58,634100.0,34.6372,34.7517,34.5872,34.7373,634100.0
2013-03-01 09:45:00,48.58,48.58,48.47,48.48,444200.0,34.7373,34.7373,34.6587,34.6658,444200.0
2013-03-01 09:50:00,48.48,48.58,48.46,48.58,346900.0,34.6658,34.7373,34.6515,34.7373,346900.0
2013-03-01 09:55:00,48.58,48.74,48.55,48.74,227300.0,34.7373,34.8518,34.7159,34.8518,227300.0
2013-03-01 10:00:00,48.74,48.9,48.7,48.78,768300.0,34.8518,34.9662,34.8232,34.8804,768300.0
2013-03-01 10:05:00,48.78,48.95,48.78,48.9,701500.0,34.8804,35.0019,34.8804,34.9662,701500.0
2013-03-01 10:10:00,48.9,48.93,48.85,48.86,253100.0,34.9662,34.9876,34.9304,34.9376,253100.0
2013-03-01 10:15:00,48.86,48.95,48.82,48.91,374600.0,34.9376,35.0019,34.909,34.9733,374600.0
2013-03-01 10:20:00,48.92,48.92,48.79,48.87,392200.0,34.9805,34.9805,34.8875,34.9447,392200.0
2013-03-01 10:25:00,48.86,49.21,48.86,49.19,712300.0,34.9376,35.1878,34.9376,35.1735,712300.0
2013-03-01 10:30:00,49.2,49.34,49.2,49.29,688700.0,35.1807,35.2808,35.1807,35.245,688700.0
2013-03-01 10:35:00,49.29,49.37,49.21,49.29,478400.0,35.245,35.3022,35.1878,35.245,478400.0
2013-03-01 10:40:00,49.29,49.42,49.27,49.4,487900.0,35.245,35.338,35.2307,35.3237,487900.0
2013-03-01 10:45:00,49.4,49.4,49.25,49.27,446100.0,35.3237,35.3237,35.2164,35.2307,446100.0
2013-03-01 10:50:00,49.26,49.39,49.26,49.35,328200.0,35.2236,35.3165,35.2236,35.2879,328200.0
2013-03-01 10:55:00,49.37,49.37,49.25,49.33,225200.0,35.3022,35.3022,35.2164,35.2736,225200.0
2013-03-01 11:00:00,49.32,49.39,49.25,49.26,390300.0,35.2665,35.3165,35.2164,35.2236,390300.0
2013-03-01 11:05:00,49.27,49.35,49.21,49.22,400300.0,35.2307,35.2879,35.1878,35.195,400300.0
2013-03-01 11:10:00,49.22,49.25,49.14,49.15,284800.0,35.195,35.2164,35.1378,35.1449,284800.0
2013-03-01 11:15:00,49.14,49.16,49.04,49.11,425700.0,35.1378,35.1521,35.0663,35.1163,425700.0
2013-03-01 11:20:00,49.11,49.14,49.06,49.11,261800.0,35.1163,35.1378,35.0806,35.1163,261800.0
2013-03-01 11:25:00,49.11,49.14,48.93,48.97,310500.0,35.1163,35.1378,34.9876,35.0162,310500.0
2013-03-01 11:30:00,48.97,48.98,48.91,48.96,305300.0,35.0162,35.0234,34.9733,35.0091,305300.0
2013-03-01 11:35:00,48.95,48.97,48.89,48.91,287000.0,35.0019,35.0162,34.959,34.9733,287000.0
2013-03-01 11:40:00,48.91,48.92,48.7,48.77,710300.0,34.9733,34.9805,34.8232,34.8732,710300.0
2013-03-01 11:45:00,48.78,48.82,48.74,48.82,363700.0,34.8804,34.909,34.8518,34.909,363700.0
2013-03-01 11:50:00,48.82,48.89,48.79,48.82,239400.0,34.909,34.959,34.8875,34.909,239400.0
2013-03-01 11:55:00,48.81,48.89,48.8,48.87,200100.0,34.9018,34.959,34.8947,34.9447,200100.0
2013-03-01 12:00:00,48.87,48.97,48.87,48.96,316600.0,34.9447,35.0162,34.9447,35.0091,316600.0
2013-03-01 12:05:00,48.96,49.05,48.94,49.04,164400.0,35.0091,35.0734,34.9948,35.0663,164400.0
2013-03-01 12:10:00,49.04,49.09,48.99,48.99,170400.0,35.0663,35.102,35.0305,35.0305,170400.0
2013-03-01 12:15:00,49.0,49.14,48.96,49.11,211300.0,35.0377,35.1378,35.0091,35.1163,211300.0
2013-03-01 12:20:00,49.1,49.19,49.05,49.14,359400.0,35.1092,35.1735,35.0734,35.1378,359400.0
2013-03-01 12:25:00,49.12,49.13,49.03,49.04,187400.0,35.1235,35.1306,35.0591,35.0663,187400.0
2013-03-01 12:30:00,49.04,49.15,49.02,49.03,295200.0,35.0663,35.1449,35.052,35.0591,295200.0
2013-03-01 12:35:00,49.03,49.1,49.01,49.08,150200.0,35.0591,35.1092,35.0448,35.0949,150200.0
2013-03-01 12:40:00,49.08,49.12,49.05,49.09,229200.0,35.0949,35.1235,35.0734,35.102,229200.0
2013-03-01 12:45:00,49.09,49.11,49.07,49.1,77100.0,35.102,35.1163,35.0877,35.1092,77100.0
2013-03-01 12:50:00,49.1,49.14,49.09,49.1,129500.0,35.1092,35.1378,35.102,35.1092,129500.0
2013-03-01 12:55:00,49.09,49.17,49.08,49.1,149100.0,35.102,35.1592,35.0949,35.1092,149100.0
2013-03-01 13:00:00,49.11,49.15,49.08,49.14,137900.0,35.1163,35.1449,35.0949,35.1378,137900.0
2013-03-01 13:05:00,49.15,49.15,49.05,49.07,155800.0,35.1449,35.1449,35.0734,35.0877,155800.0
2013-03-01 13:10:00,49.07,49.11,49.05,49.07,99300.0,35.0877,35.1163,35.0734,35.0877,99300.0
2013-03-01 13:15:00,49.06,49.13,49.04,49.08,106700.0,35.0806,35.1306,35.0663,35.0949,106700.0
2013-03-01 13:20:00,49.08,49.11,49.02,49.1,100000.0,35.0949,35.1163,35.052,35.1092,100000.0
2013-03-01 13:25:00,49.1,49.11,49.05,49.08,61400.0,35.1092,35.1163,35.0734,35.0949,61400.0
2013-03-01 13:30:00,49.08,49.1,48.98,49.01,165600.0,35.0949,35.1092,35.0234,35.0448,165600.0
2013-03-01 13:35:00,49.01,49.06,48.99,49.06,94400.0,35.0448,35.0806,35.0305,35.0806,94400.0
2013-03-01 13:40:00,49.06,49.09,49.04,49.07,115900.0,35.0806,35.102,35.0663,35.0877,115900.0
2013-03-01 13:45:00,49.06,49.07,48.99,49.0,118000.0,35.0806,35.0877,35.0305,35.0377,118000.0
2013-03-01 13:50:00,49.0,49.03,48.97,49.02,116500.0,35.0377,35.0591,35.0162,35.052,116500.0
2013-03-01 13:55:00,49.02,49.06,49.02,49.05,88300.0,35.052,35.0806,35.052,35.0734,88300.0
2013-03-01 14:00:00,49.04,49.08,49.04,49.07,82100.0,35.0663,35.0949,35.0663,35.0877,82100.0
2013-03-01 14:05:00,49.06,49.08,49.03,49.03,80400.0,35.0806,35.0949,35.0591,35.0591,80400.0
2013-03-01 14:10:00,49.03,49.09,49.0,49.08,83900.0,35.0591,35.102,35.0377,35.0949,83900.0
2013-03-01 14:15:00,49.09,49.09,49.05,49.09,76600.0,35.102,35.102,35.0734,35.102,76600.0
2013-03-01 14:20:00,49.09,49.13,49.01,49.01,160800.0,35.102,35.1306,35.0448,35.0448,160800.0
2013-03-01 14:25:00,49.01,49.03,48.98,49.03,140400.0,35.0448,35.0591,35.0234,35.0591,140400.0
2013-03-01 14:30:00,49.03,49.04,49.02,49.04,88800.0,35.0591,35.0663,35.052,35.0663,88800.0
2013-03-01 14:35:00,49.04,49.06,48.98,48.98,119300.0,35.0663,35.0806,35.0234,35.0234,119300.0
2013-03-01 14:40:00,48.99,49.01,48.95,48.96,165300.0,35.0305,35.0448,35.0019,35.0091,165300.0
2013-03-01 14:45:00,48.96,48.98,48.9,48.91,116200.0,35.0091,35.0234,34.9662,34.9733,116200.0
2013-03-01 14:50:00,48.91,49.02,48.9,49.02,171100.0,34.9733,35.052,34.9662,35.052,171100.0
2013-03-01 14:55:00,49.01,49.02,48.95,49.02,204400.0,35.0448,35.052,35.0019,35.052,204400.0
2013-03-01 15:00:00,49.01,49.05,48.99,49.01,135200.0,35.0448,35.0734,35.0305,35.0448,135200.0
2013-03-01 15:05:00,49.01,49.1,49.0,49.09,265200.0,35.0448,35.1092,35.0377,35.102,265200.0
2013-03-01 15:10:00,49.08,49.1,49.0,49.03,184900.0,35.0949,35.1092,35.0377,35.0591,184900.0
2013-03-01 15:15:00,49.03,49.1,49.02,49.09,427300.0,35.0591,35.1092,35.052,35.102,427300.0
2013-03-01 15:20:00,49.09,49.1,48.98,48.98,182000.0,35.102,35.1092,35.0234,35.0234,182000.0
2013-03-01 15:25:00,48.98,49.0,48.93,48.94,188000.0,35.0234,35.0377,34.9876,34.9948,188000.0
2013-03-01 15:30:00,48.94,48.98,48.93,48.94,300900.0,34.9948,35.0234,34.9876,34.9948,300900.0
2013-03-01 15:35:00,48.94,48.96,48.9,48.95,307200.0,34.9948,35.0091,34.9662,35.0019,307200.0
2013-03-01 15:40:00,48.95,48.95,48.85,48.86,496900.0,35.0019,35.0019,34.9304,34.9376,496900.0
2013-03-01 15:45:00,48.86,48.99,48.86,48.99,442600.0,34.9376,35.0305,34.9376,35.0305,442600.0
2013-03-01 15:50:00,48.99,49.0,48.8,48.83,640200.0,35.0305,35.0377,34.8947,34.9161,640200.0
2013-03-01 15:55:00,48.82,48.94,48.81,48.92,1188200.0,34.909,34.9948,34.9018,34.9805,1188200.0
2013-03-04 09:30:00,48.73,48.95,48.7,48.88,576600.0,34.8446,35.0019,34.8232,34.9519,576600.0
2013-03-04 09:35:00,48.89,48.9,48.75,48.85,459900.0,34.959,34.9662,34.8589,34.9304,459900.0
2013-03-04 09:40:00,48.84,49.0,48.83,48.96,530500.0,34.9233,35.0377,34.9161,35.0091,530500.0
2013-03-04 09:45:00,48.95,49.03,48.88,49.0,548300.0,35.0019,35.0591,34.9519,35.0377,548300.0
2013-03-04 09:50:00,49.0,49.0,48.83,48.88,397700.0,35.0377,35.0377,34.9161,34.9519,397700.0
2013-03-04 09:55:00,48.88,48.89,48.66,48.72,440000.0,34.9519,34.959,34.7946,34.8375,440000.0
2013-03-04 10:00:00,48.71,48.8,48.68,48.72,375600.0,34.8303,34.8947,34.8089,34.8375,375600.0
2013-03-04 10:05:00,48.72,48.72,48.62,48.69,303900.0,34.8375,34.8375,34.766,34.816,303900.0
2013-03-04 10:10:00,48.68,48.7,48.5,48.5,304300.0,34.8089,34.8232,34.6801,34.6801,304300.0
2013-03-04 10:15:00,48.5,48.52,48.39,48.41,789200.0,34.6801,34.6944,34.6015,34.6158,789200.0
2013-03-04 10:20:00,48.41,48.44,48.33,48.35,361900.0,34.6158,34.6372,34.5586,34.5729,361900.0
2013-03-04 10:25:00,48.35,48.41,48.34,48.36,310900.0,34.5729,34.6158,34.5657,34.58,310900.0
2013-03-04 10:30:00,48.35,48.49,48.34,48.46,268800.0,34.5729,34.673,34.5657,34.6515,268800.0
2013-03-04 10:35:00,48.46,48.47,48.38,48.47,184200.0,34.6515,34.6587,34.5943,34.6587,184200.0
2013-03-04 10:40:00,48.47,48.54,48.45,48.54,425800.0,34.6587,34.7087,34.6444,34.7087,425800.0
2013-03-04 10:45:00,48.54,48.62,48.53,48.54,283500.0,34.7087,34.766,34.7016,34.7087,283500.0
2013-03-04 10:50:00,48.55,48.58,48.5,48.53,120900.0,34.7159,34.7373,34.6801,34.7016,120900.0
2013-03-04 10:55:00,48.52,48.53,48.46,48.48,191600.0,34.6944,34.7016,34.6515,34.6658,191600.0
2013-03-04 11:00:00,48.48,48.54,48.45,48.54,141500.0,34.6658,34.7087,34.6444,34.7087,141500.0
2013-03-04 11:05:00,48.54,48.57,48.5,48.54,165300.0,34.7087,34.7302,34.6801,34.7087,165300.0
2013-03-04 11:10:00,48.54,48.62,48.53,48.57,150200.0,34.7087,34.766,34.7016,34.7302,150200.0
2013-03-04 11:15:00,48.57,48.66,48.57,48.65,188400.0,34.7302,34.7946,34.7302,34.7874,188400.0
2013-03-04 11:20:00,48.66,48.68,48.62,48.68,201900.0,34.7946,34.8089,34.766,34.8089,201900.0
2013-03-04 11:25:00,48.69,48.75,48.67,48.7,157300.0,34.816,34.8589,34.8017,34.8232,157300.0
2013-03-04 11:30:00,48.7,48.74,48.65,48.69,217000.0,34.8232,34.8518,34.7874,34.816,217000.0
2013-03-04 11:35:00,48.69,48.76,48.69,48.76,140800.0,34.816,34.8661,34.816,34.8661,140800.0
2013-03-04 11:40:00,48.76,48.78,48.71,48.76,114000.0,34.8661,34.8804,34.8303,34.8661,114000.0
2013-03-04 11:45:00,48.77,48.83,48.77,48.82,138500.0,34.8732,34.9161,34.8732,34.909,138500.0
2013-03-04 11:50:00,48.82,48.85,48.81,48.84,112400.0,34.909,34.9304,34.9018,34.9233,112400.0
2013-03-04 11:55:00,48.84,48.88,48.83,48.83,93400.0,34.9233,34.9519,34.9161,34.9161,93400.0
2013-03-04 12:00:00,48.83,48.85,48.77,48.77,133700.0,34.9161,34.9304,34.8732,34.8732,133700.0
2013-03-04 12:05:00,48.77,48.78,48.65,48.66,216200.0,34.8732,34.8804,34.7874,34.7946,216200.0
2013-03-04 12:10:00,48.66,48.72,48.62,48.71,148300.0,34.7946,34.8375,34.766,34.8303,148300.0
2013-03-04 12:15:00,48.71,48.72,48.6,48.61,176100.0,34.8303,34.8375,34.7517,34.7588,176100.0
2013-03-04 12:20:00,48.6,48.6,48.53,48.55,142800.0,34.7517,34.7517,34.7016,34.7159,142800.0
2013-03-04 12:25:00,48.55,48.6,48.52,48.56,122600.0,34.7159,34.7517,34.6944,34.723,122600.0
2013-03-04 12:30:00,48.56,48.59,48.53,48.55,172200.0,34.723,34.7445,34.7016,34.7159,172200.0
2013-03-04 12:35:00,48.55,48.62,48.52,48.62,125900.0,34.7159,34.766,34.6944,34.766,125900.0
2013-03-04 12:40:00,48.61,48.69,48.61,48.68,83500.0,34.7588,34.816,34.7588,34.8089,83500.0
2013-03-04 12:45:00,48.69,48.7,48.66,48.69,81900.0,34.816,34.8232,34.7946,34.816,81900.0
2013-03-04 12:50:00,48.69,48.7,48.67,48.69,88100.0,34.816,34.8232,34.8017,34.816,88100.0
2013-03-04 12:55:00,48.7,48.75,48.69,48.72,92500.0,34.8232,34.8589,34.816,34.8375,92500.0
2013-03-04 13:00:00,48.73,48.73,48.68,48.68,94400.0,34.8446,34.8446,34.8089,34.8089,94400.0
2013-03-04 13:05:00,48.69,48.69,48.58,48.58,136100.0,34.816,34.816,34.7373,34.7373,136100.0
2013-03-04 13:10:00,48.58,48.67,48.58,48.66,70500.0,34.7373,34.8017,34.7373,34.7946,70500.0
2013-03-04 13:15:00,48.67,48.7,48.66,48.67,112500.0,34.8017,34.8232,34.7946,34.8017,112500.0
2013-03-04 13:20:00,48.67,48.77,48.67,48.74,108700.0,34.8017,34.8732,34.8017,34.8518,108700.0
2013-03-04 13:25:00,48.74,48.79,48.72,48.79,87500.0,34.8518,34.8875,34.8375,34.8875,87500.0
2013-03-04 13:30:00,48.79,48.79,48.72,48.76,88600.0,34.8875,34.8875,34.8375,34.8661,88600.0
2013-03-04 13:35:00,48.76,48.81,48.75,48.79,98000.0,34.8661,34.9018,34.8589,34.8875,98000.0
2013-03-04 13:40:00,48.79,48.81,48.75,48.77,98500.0,34.8875,34.9018,34.8589,34.8732,98500.0
2013-03-04 13:45:00,48.77,48.84,48.77,48.82,98700.0,34.8732,34.9233,34.8732,34.909,98700.0
2013-03-04 13:50:00,48.82,48.89,48.8,48.87,134000.0,34.909,34.959,34.8947,34.9447,134000.0
2013-03-04 13:55:00,48.86,48.87,48.81,48.85,80500.0,34.9376,34.9447,34.9018,34.9304,80500.0
2013-03-04 14:00:00,48.85,48.88,48.83,48.83,78000.0,34.9304,34.9519,34.9161,34.9161,78000.0
2013-03-04 14:05:00,48.83,48.91,48.83,48.85,92300.0,34.9161,34.9733,34.9161,34.9304,92300.0
2013-03-04 14:10:00,48.85,48.86,48.8,48.85,79700.0,34.9304,34.9376,34.8947,34.9304,79700.0
2013-03-04 14:15:00,48.85,48.87,48.84,48.84,72800.0,34.9304,34.9447,34.9233,34.9233,72800.0
2013-03-04 14:20:00,48.85,48.94,48.85,48.94,138100.0,34.9304,34.9948,34.9304,34.9948,138100.0
2013-03-04 14:25:00,48.94,49.1,48.94,49.09,310900.0,34.9948,35.1092,34.9948,35.102,310900.0
2013-03-04 14:30:00,49.09,49.09,49.02,49.04,138900.0,35.102,35.102,35.052,35.0663,138900.0
2013-03-04 14:35:00,49.05,49.09,49.01,49.08,127400.0,35.0734,35.102,35.0448,35.0949,127400.0
2013-03-04 14:40:00,49.08,49.12,49.03,49.09,162100.0,35.0949,35.1235,35.0591,35.102,162100.0
2013-03-04 14:45:00,49.09,49.13,49.07,49.08,217900.0,35.102,35.1306,35.0877,35.0949,217900.0
2013-03-04 14:50:00,49.07,49.11,49.01,49.08,137800.0,35.0877,35.1163,35.0448,35.0949,137800.0
2013-03-04 14:55:00,49.07,49.1,49.05,49.06,138700.0,35.0877,35.1092,35.0734,35.0806,138700.0
2013-03-04 15:00:00,49.06,49.11,49.06,49.08,136900.0,35.0806,35.1163,35.0806,35.0949,136900.0
2013-03-04 15:05:00,49.09,49.11,49.05,49.05,86600.0,35.102,35.1163,35.0734,35.0734,86600.0
2013-03-04 15:10:00,49.05,49.06,49.0,49.0,158600.0,35.0734,35.0806,35.0377,35.0377,158600.0
2013-03-04 15:15:00,49.0,49.02,48.97,48.98,145100.0,35.0377,35.052,35.0162,35.0234,145100.0
2013-03-04 15:20:00,48.99,49.05,48.97,49.01,202400.0,35.0305,35.0734,35.0162,35.0448,202400.0
2013-03-04 15:25:00,49.0,49.07,48.99,49.04,117300.0,35.0377,35.0877,35.0305,35.0663,117300.0
2013-03-04 15:30:00,49.04,49.09,49.01,49.07,159700.0,35.0663,35.102,35.0448,35.0877,159700.0
2013-03-04 15:35:00,49.07,49.08,49.02,49.03,161500.0,35.0877,35.0949,35.052,35.0591,161500.0
2013-03-04 15:40:00,49.03,49.04,49.0,49.02,190200.0,35.0591,35.0663,35.0377,35.052,190200.0
2013-03-04 15:45:00,49.01,49.08,49.01,49.07,191700.0,35.0448,35.0949,35.0448,35.0877,191700.0
2013-03-04 15:50:00,49.07,49.09,49.02,49.07,295100.0,35.0877,35.102,35.052,35.0877,295100.0
2013-03-04 15:55:00,49.07,49.14,49.03,49.11,674700.0,35.0877,35.1378,35.0591,35.1163,674700.0
2013-03-05 09:30:00,49.45,49.59,49.31,49.52,740000.0,35.3594,35.4596,35.2593,35.4095,740000.0
2013-03-05 09:35:00,49.5,49.59,49.46,49.58,736700.0,35.3952,35.4596,35.3666,35.4524,736700.0
2013-03-05 09:40:00,49.58,49.67,49.56,49.62,496300.0,35.4524,35.5168,35.4381,35.481,496300.0
2013-03-05 09:45:00,49.63,49.66,49.53,49.59,309300.0,35.4882,35.5096,35.4167,35.4596,309300.0
2013-03-05 09:50:00,49.59,49.65,49.58,49.6,208100.0,35.4596,35.5025,35.4524,35.4667,208100.0
2013-03-05 09:55:00,49.61,49.65,49.46,49.61,390200.0,35.4739,35.5025,35.3666,35.4739,390200.0
2013-03-05 10:00:00,49.61,49.75,49.61,49.7,721400.0,35.4739,35.574,35.4739,35.5382,721400.0
2013-03-05 10:05:00,49.69,49.74,49.6,49.68,459400.0,35.5311,35.5668,35.4667,35.5239,459400.0
2013-03-05 10:10:00,49.68,49.75,49.58,49.74,338900.0,35.5239,35.574,35.4524,35.5668,338900.0
2013-03-05 10:15:00,49.75,49.93,49.74,49.87,820100.0,35.574,35.7027,35.5668,35.6598,820100.0
2013-03-05 10:20:00,49.87,49.93,49.81,49.82,342100.0,35.6598,35.7027,35.6169,35.624,342100.0
2013-03-05 10:25:00,49.83,49.88,49.82,49.88,167800.0,35.6312,35.6669,35.624,35.6669,167800.0
2013-03-05 10:30:00,49.88,49.9,49.83,49.88,208300.0,35.6669,35.6812,35.6312,35.6669,208300.0
2013-03-05 10:35:00,49.89,49.93,49.88,49.91,304700.0,35.6741,35.7027,35.6669,35.6884,304700.0
2013-03-05 10:40:00,49.9,49.95,49.9,49.95,314900.0,35.6812,35.717,35.6812,35.717,314900.0
2013-03-05 10:45:00,49.94,50.0,49.94,49.99,523500.0,35.7098,35.7527,35.7098,35.7456,523500.0
2013-03-05 10:50:00,49.99,50.0,49.96,49.97,247900.0,35.7456,35.7527,35.7241,35.7313,247900.0
2013-03-05 10:55:00,49.97,49.98,49.9,49.91,359100.0,35.7313,35.7384,35.6812,35.6884,359100.0
2013-03-05 11:00:00,49.9,49.93,49.84,49.84,381200.0,35.6812,35.7027,35.6383,35.6383,381200.0
2013-03-05 11:05:00,49.85,49.94,49.82,49.94,285900.0,35.6455,35.7098,35.624,35.7098,285900.0
2013-03-05 11:10:00,49.94,50.0,49.94,49.95,313500.0,35.7098,35.7527,35.7098,35.717,313500.0
2013-03-05 11:15:00,49.96,49.96,49.91,49.94,162600.0,35.7241,35.7241,35.6884,35.7098,162600.0
2013-03-05 11:20:00,49.93,49.97,49.89,49.97,143500.0,35.7027,35.7313,35.6741,35.7313,143500.0
2013-03-05 11:25:00,49.96,49.99,49.95,49.98,247700.0,35.7241,35.7456,35.717,35.7384,247700.0
2013-03-05 11:30:00,49.98,50.11,49.97,50.01,1579500.0,35.7384,35.8314,35.7313,35.7599,1579500.0
2013-03-05 11:35:00,50.0,50.01,49.93,49.97,361700.0,35.7527,35.7599,35.7027,35.7313,361700.0
2013-03-05 11:40:00,49.97,50.0,49.93,49.94,222200.0,35.7313,35.7527,35.7027,35.7098,222200.0
2013-03-05 11:45:00,49.95,50.0,49.95,49.98,189600.0,35.717,35.7527,35.717,35.7384,189600.0
2013-03-05 11:50:00,49.98,50.0,49.95,49.97,221800.0,35.7384,35.7527,35.717,35.7313,221800.0
2013-03-05 11:55:00,49.97,49.99,49.91,49.92,140300.0,35.7313,35.7456,35.6884,35.6955,140300.0
2013-03-05 12:00:00,49.93,49.94,49.87,49.87,288700.0,35.7027,35.7098,35.6598,35.6598,288700.0
2013-03-05 12:05:00,49.87,49.89,49.84,49.85,238600.0,35.6598,35.6741,35.6383,35.6455,238600.0
2013-03-05 12:10:00,49.85,49.86,49.77,49.8,403500.0,35.6455,35.6526,35.5883,35.6097,403500.0
2013-03-05 12:15:00,49.8,49.8,49.71,49.72,366500.0,35.6097,35.6097,35.5454,35.5525,366500.0
2013-03-05 12:20:00,49.72,49.72,49.66,49.72,345300.0,35.5525,35.5525,35.5096,35.5525,345300.0
2013-03-05 12:25:00,49.71,49.76,49.71,49.72,237800.0,35.5454,35.5811,35.5454,35.5525,237800.0
2013-03-05 12:30:00,49.73,49.73,49.56,49.65,430400.0,35.5597,35.5597,35.4381,35.5025,430400.0
2013-03-05 12:35:00,49.66,49.72,49.66,49.71,232100.0,35.5096,35.5525,35.5096,35.5454,232100.0
2013-03-05 12:40:00,49.71,49.74,49.67,49.67,297700.0,35.5454,35.5668,35.5168,35.5168,297700.0
2013-03-05 12:45:00,49.68,49.69,49.6,49.66,458900.0,35.5239,35.5311,35.4667,35.5096,458900.0
2013-03-05 12:50:00,49.66,49.72,49.66,49.69,186700.0,35.5096,35.5525,35.5096,35.5311,186700.0
2013-03-05 12:55:00,49.68,49.72,49.68,49.71,112600.0,35.5239,35.5525,35.5239,35.5454,112600.0
2013-03-05 13:00:00,49.71,49.75,49.71,49.74,89600.0,35.5454,35.574,35.5454,35.5668,89600.0
2013-03-05 13:05:00,49.74,49.77,49.7,49.71,262900.0,35.5668,35.5883,35.5382,35.5454,262900.0
2013-03-05 13:10:00,49.71,49.76,49.7,49.76,100600.0,35.5454,35.5811,35.5382,35.5811,100600.0
2013-03-05 13:15:00,49.75,49.82,49.74,49.8,172500.0,35.574,35.624,35.5668,35.6097,172500.0
2013-03-05 13:20:00,49.8,49.84,49.73,49.73,209800.0,35.6097,35.6383,35.5597,35.5597,209800.0
2013-03-05 13:25:00,49.74,49.78,49.71,49.76,109900.0,35.5668,35.5954,35.5454,35.5811,109900.0
2013-03-05 13:30:00,49.76,49.89,49.75,49.88,196300.0,35.5811,35.6741,35.574,35.6669,196300.0
2013-03-05 13:35:00,49.88,49.9,49.81,49.88,103400.0,35.6669,35.6812,35.6169,35.6669,103400.0
2013-03-05 13:40:00,49.88,49.88,49.75,49.8,134600.0,35.6669,35.6669,35.574,35.6097,134600.0
2013-03-05 13:45:00,49.8,49.84,49.78,49.8,76400.0,35.6097,35.6383,35.5954,35.6097,76400.0
2013-03-05 13:50:00,49.8,49.81,49.75,49.78,101400.0,35.6097,35.6169,35.574,35.5954,101400.0
2013-03-05 13:55:00,49.77,49.79,49.76,49.78,84700.0,35.5883,35.6026,35.5811,35.5954,84700.0
2013-03-05 14:00:00,49.77,49.78,49.7,49.72,161600.0,35.5883,35.5954,35.5382,35.5525,161600.0
2013-03-05 14:05:00,49.72,49.73,49.7,49.72,82800.0,35.5525,35.5597,35.5382,35.5525,82800.0
2013-03-05 14:10:00,49.72,49.76,49.72,49.74,101700.0,35.5525,35.5811,35.5525,35.5668,101700.0
2013-03-05 14:15:00,49.73,49.74,49.67,49.68,160600.0,35.5597,35.5668,35.5168,35.5239,160600.0
2013-03-05 14:20:00,49.67,49.71,49.67,49.69,84900.0,35.5168,35.5454,35.5168,35.5311,84900.0
2013-03-05 14:25:00,49.68,49.69,49.51,49.56,280800.0,35.5239,35.5311,35.4024,35.4381,280800.0
2013-03-05 14:30:00,49.57,49.62,49.55,49.59,158900.0,35.4453,35.481,35.431,35.4596,158900.0
2013-03-05 14:35:00,49.59,49.7,49.58,49.67,151000.0,35.4596,35.5382,35.4524,35.5168,151000.0
2013-03-05 14:40:00,49.68,49.71,49.66,49.7,150800.0,35.5239,35.5454,35.5096,35.5382,150800.0
2013-03-05 14:45:00,49.7,49.77,49.7,49.74,146300.0,35.5382,35.5883,35.5382,35.5668,146300.0
2013-03-05 14:50:00,49.73,49.73,49.68,49.7,110100.0,35.5597,35.5597,35.5239,35.5382,110100.0
2013-03-05 14:55:00,49.71,49.72,49.66,49.66,218800.0,35.5454,35.5525,35.5096,35.5096,218800.0
2013-03-05 15:00:00,49.66,49.71,49.64,49.66,267600.0,35.5096,35.5454,35.4953,35.5096,267600.0
2013-03-05 15:05:00,49.67,49.7,49.61,49.69,166800.0,35.5168,35.5382,35.4739,35.5311,166800.0
2013-03-05 15:10:00,49.68,49.72,49.66,49.7,160300.0,35.5239,35.5525,35.5096,35.5382,160300.0
2013-03-05 15:15:00,49.71,49.72,49.69,49.7,113600.0,35.5454,35.5525,35.5311,35.5382,113600.0
2013-03-05 15:20:00,49.71,49.71,49.6,49.64,211100.0,35.5454,35.5454,35.4667,35.4953,211100.0
2013-03-05 15:25:00,49.63,49.66,49.58,49.59,222000.0,35.4882,35.5096,35.4524,35.4596,222000.0
2013-03-05 15:30:00,49.6,49.65,49.58,49.58,197800.0,35.4667,35.5025,35.4524,35.4524,197800.0
2013-03-05 15:35:00,49.58,49.64,49.55,49.6,384700.0,35.4524,35.4953,35.431,35.4667,384700.0
2013-03-05 15:40:00,49.59,49.67,49.59,49.65,389500.0,35.4596,35.5168,35.4596,35.5025,389500.0
2013-03-05 15:45:00,49.65,49.67,49.53,49.53,603000.0,35.5025,35.5168,35.4167,35.4167,603000.0
2013-03-05 15:50:00,49.54,49.56,49.47,49.52,592400.0,35.4238,35.4381,35.3737,35.4095,592400.0
2013-03-05 15:55:00,49.52,49.54,49.43,49.5,952500.0,35.4095,35.4238,35.3451,35.3952,952500.0
2013-03-06 09:30:00,49.87,49.98,49.85,49.97,606000.0,35.6598,35.7384,35.6455,35.7313,606000.0
2013-03-06 09:35:00,49.97,50.0,49.82,49.86,560400.0,35.7313,35.7527,35.624,35.6526,560400.0
2013-03-06 09:40:00,49.86,49.92,49.77,49.8,405600.0,35.6526,35.6955,35.5883,35.6097,405600.0
2013-03-06 09:45:00,49.8,49.84,49.71,49.8,537100.0,35.6097,35.6383,35.5454,35.6097,537100.0
2013-03-06 09:50:00,49.81,49.9,49.79,49.9,253400.0,35.6169,35.6812,35.6026,35.6812,253400.0
2013-03-06 09:55:00,49.89,49.91,49.83,49.88,415800.0,35.6741,35.6884,35.6312,35.6669,415800.0
2013-03-06 10:00:00,49.89,49.94,49.83,49.86,365500.0,35.6741,35.7098,35.6312,35.6526,365500.0
2013-03-06 10:05:00,49.85,49.86,49.79,49.84,225800.0,35.6455,35.6526,35.6026,35.6383,225800.0
2013-03-06 10:10:00,49.84,49.93,49.81,49.91,213000.0,35.6383,35.7027,35.6169,35.6884,213000.0
2013-03-06 10:15:00,49.91,49.95,49.85,49.89,247300.0,35.6884,35.717,35.6455,35.6741,247300.0
2013-03-06 10:20:00,49.86,49.89,49.84,49.88,174700.0,35.6526,35.6741,35.6383,35.6669,174700.0
2013-03-06 10:25:00,49.88,49.91,49.79,49.82,236100.0,35.6669,35.6884,35.6026,35.624,236100.0
2013-03-06 10:30:00,49.81,49.81,49.66,49.74,294300.0,35.6169,35.6169,35.5096,35.5668,294300.0
2013-03-06 10:35:00,49.73,49.74,49.66,49.68,209200.0,35.5597,35.5668,35.5096,35.5239,209200.0
2013-03-06 10:40:00,49.68,49.71,49.62,49.71,218200.0,35.5239,35.5454,35.481,35.5454,218200.0
2013-03-06 10:45:00,49.71,49.74,49.65,49.67,179100.0,35.5454,35.5668,35.5025,35.5168,179100.0
2013-03-06 10:50:00,49.66,49.73,49.64,49.72,147200.0,35.5096,35.5597,35.4953,35.5525,147200.0
2013-03-06 10:55:00,49.72,49.74,49.66,49.69,136100.0,35.5525,35.5668,35.5096,35.5311,136100.0
2013-03-06 11:00:00,49.69,49.76,49.69,49.72,229500.0,35.5311,35.5811,35.5311,35.5525,229500.0
2013-03-06 11:05:00,49.72,49.73,49.68,49.68,131700.0,35.5525,35.5597,35.5239,35.5239,131700.0
2013-03-06 11:10:00,49.68,49.75,49.67,49.75,140800.0,35.5239,35.574,35.5168,35.574,140800.0
2013-03-06 11:15:00,49.74,49.84,49.73,49.83,181300.0,35.5668,35.6383,35.5597,35.6312,181300.0
2013-03-06 11:20:00,49.82,49.86,49.79,49.79,131600.0,35.624,35.6526,35.6026,35.6026,131600.0
2013-03-06 11:25:00,49.79,49.82,49.76,49.78,121600.0,35.6026,35.624,35.5811,35.5954,121600.0
2013-03-06 11:30:00,49.79,49.85,49.76,49.78,251000.0,35.6026,35.6455,35.5811,35.5954,251000.0
2013-03-06 11:35:00,49.79,49.81,49.75,49.78,218400.0,35.6026,35.6169,35.574,35.5954,218400.0
2013-03-06 11:40:00,49.78,49.79,49.72,49.73,162800.0,35.5954,35.6026,35.5525,35.5597,162800.0
2013-03-06 11:45:00,49.72,49.79,49.72,49.77,110200.0,35.5525,35.6026,35.5525,35.5883,110200.0
2013-03-06 11:50:00,49.78,49.8,49.71,49.73,157200.0,35.5954,35.6097,35.5454,35.5597,157200.0
2013-03-06 11:55:00,49.73,49.74,49.69,49.7,105400.0,35.5597,35.5668,35.5311,35.5382,105400.0
2013-03-06 12:00:00,49.69,49.7,49.65,49.66,272400.0,35.5311,35.5382,35.5025,35.5096,272400.0
2013-03-06 12:05:00,49.66,49.68,49.63,49.65,143800.0,35.5096,35.5239,35.4882,35.5025,143800.0
2013-03-06 12:10:00,49.64,49.72,49.62,49.71,158500.0,35.4953,35.5525,35.481,35.5454,158500.0
2013-03-06 12:15:00,49.71,49.77,49.7,49.76,131700.0,35.5454,35.5883,35.5382,35.5811,131700.0
2013-03-06 12:20:00,49.76,49.82,49.75,49.8,141100.0,35.5811,35.624,35.574,35.6097,141100.0
2013-03-06 12:25:00,49.81,49.81,49.74,49.75,100900.0,35.6169,35.6169,35.5668,35.574,100900.0
2013-03-06 12:30:00,49.76,49.77,49.72,49.76,119600.0,35.5811,35.5883,35.5525,35.5811,119600.0
2013-03-06 12:35:00,49.76,49.81,49.75,49.78,82000.0,35.5811,35.6169,35.574,35.5954,82000.0
2013-03-06 12:40:00,49.77,49.84,49.77,49.84,148000.0,35.5883,35.6383,35.5883,35.6383,148000.0
2013-03-06 12:45:00,49.84,49.85,49.78,49.81,81300.0,35.6383,35.6455,35.5954,35.6169,81300.0
2013-03-06 12:50:00,49.81,49.83,49.78,49.81,82000.0,35.6169,35.6312,35.5954,35.6169,82000.0
2013-03-06 12:55:00,49.8,49.8,49.74,49.74,102400.0,35.6097,35.6097,35.5668,35.5668,102400.0
2013-03-06 13:00:00,49.74,49.78,49.72,49.77,92200.0,35.5668,35.5954,35.5525,35.5883,92200.0
2013-03-06 13:05:00,49.77,49.8,49.76,49.77,78900.0,35.5883,35.6097,35.5811,35.5883,78900.0
2013-03-06 13:10:00,49.76,49.79,49.75,49.78,120500.0,35.5811,35.6026,35.574,35.5954,120500.0
2013-03-06 13:15:00,49.78,49.84,49.78,49.83,135500.0,35.5954,35.6383,35.5954,35.6312,135500.0
2013-03-06 13:20:00,49.83,49.84,49.79,49.8,88600.0,35.6312,35.6383,35.6026,35.6097,88600.0
2013-03-06 13:25:00,49.81,49.82,49.79,49.8,65900.0,35.6169,35.624,35.6026,35.6097,65900.0
2013-03-06 13:30:00,49.8,49.81,49.75,49.76,95900.0,35.6097,35.6169,35.574,35.5811,95900.0
2013-03-06 13:35:00,49.76,49.8,49.75,49.78,77500.0,35.5811,35.6097,35.574,35.5954,77500.0
2013-03-06 13:40:00,49.78,49.89,49.77,49.85,323200.0,35.5954,35.6741,35.5883,35.6455,323200.0
2013-03-06 13:45:00,49.86,49.87,49.81,49.83,137500.0,35.6526,35.6598,35.6169,35.6312,137500.0
2013-03-06 13:50:00,49.83,49.84,49.8,49.83,66400.0,35.6312,35.6383,35.6097,35.6312,66400.0
2013-03-06 13:55:00,49.84,49.86,49.84,49.85,72900.0,35.6383,35.6526,35.6383,35.6455,72900.0
2013-03-06 14:00:00,49.85,49.88,49.82,49.87,218300.0,35.6455,35.6669,35.624,35.6598,218300.0
2013-03-06 14:05:00,49.86,49.87,49.84,49.85,129600.0,35.6526,35.6598,35.6383,35.6455,129600.0
2013-03-06 14:10:00,49.86,49.87,49.81,49.82,155300.0,35.6526,35.6598,35.6169,35.624,155300.0
2013-03-06 14:15:00,49.82,49.85,49.8,49.84,98700.0,35.624,35.6455,35.6097,35.6383,98700.0
2013-03-06 14:20:00,49.85,49.92,49.84,49.91,212300.0,35.6455,35.6955,35.6383,35.6884,212300.0
2013-03-06 14:25:00,49.91,49.96,49.9,49.94,195400.0,35.6884,35.7241,35.6812,35.7098,195400.0
2013-03-06 14:30:00,49.95,50.0,49.95,50.0,231000.0,35.717,35.7527,35.717,35.7527,231000.0
2013-03-06 14:35:00,49.99,50.03,49.97,49.97,586100.0,35.7456,35.7742,35.7313,35.7313,586100.0
2013-03-06 14:40:00,49.98,50.08,49.96,50.08,299500.0,35.7384,35.8099,35.7241,35.8099,299500.0
2013-03-06 14:45:00,50.08,50.18,50.07,50.14,467200.0,35.8099,35.8814,35.8028,35.8528,467200.0
2013-03-06 14:50:00,50.14,50.15,50.1,50.14,243500.0,35.8528,35.86,35.8242,35.8528,243500.0
2013-03-06 14:55:00,50.13,50.19,50.1,50.12,224900.0,35.8457,35.8886,35.8242,35.8385,224900.0
2013-03-06 15:00:00,50.11,50.13,50.06,50.08,295900.0,35.8314,35.8457,35.7956,35.8099,295900.0
2013-03-06 15:05:00,50.08,50.08,50.02,50.06,325700.0,35.8099,35.8099,35.767,35.7956,325700.0
2013-03-06 15:10:00,50.06,50.14,50.05,50.07,380500.0,35.7956,35.8528,35.7885,35.8028,380500.0
2013-03-06 15:15:00,50.07,50.12,50.07,50.11,265500.0,35.8028,35.8385,35.8028,35.8314,265500.0
2013-03-06 15:20:00,50.11,50.15,50.09,50.14,228400.0,35.8314,35.86,35.8171,35.8528,228400.0
2013-03-06 15:25:00,50.13,50.15,50.1,50.12,253200.0,35.8457,35.86,35.8242,35.8385,253200.0
2013-03-06 15:30:00,50.12,50.13,50.0,50.03,450800.0,35.8385,35.8457,35.7527,35.7742,450800.0
2013-03-06 15:35:00,50.03,50.04,50.0,50.0,207400.0,35.7742,35.7813,35.7527,35.7527,207400.0
2013-03-06 15:40:00,50.01,50.03,49.91,49.92,415700.0,35.7599,35.7742,35.6884,35.6955,415700.0
2013-03-06 15:45:00,49.93,50.0,49.91,49.97,333300.0,35.7027,35.7527,35.6884,35.7313,333300.0
2013-03-06 15:50:00,49.96,50.02,49.96,50.01,268900.0,35.7241,35.767,35.7241,35.7599,268900.0
2013-03-06 15:55:00,50.01,50.07,50.0,50.02,827300.0,35.7599,35.8028,35.7527,35.767,827300.0
2013-03-07 09:30:00,50.05,50.33,50.01,50.31,680300.0,35.7885,35.9887,35.7599,35.9744,680300.0
2013-03-07 09:35:00,50.31,50.35,50.16,50.17,549200.0,35.9744,36.003,35.8671,35.8743,549200.0
2013-03-07 09:40:00,50.17,50.22,50.03,50.18,466900.0,35.8743,35.91,35.7742,35.8814,466900.0
2013-03-07 09:45:00,50.19,50.31,50.11,50.24,388500.0,35.8886,35.9744,35.8314,35.9243,388500.0
2013-03-07 09:50:00,50.23,50.37,50.1,50.34,425300.0,35.9172,36.0173,35.8242,35.9958,425300.0
2013-03-07 09:55:00,50.34,50.48,50.29,50.46,535400.0,35.9958,36.096,35.9601,36.0817,535400.0
2013-03-07 10:00:00,50.46,50.47,50.4,50.44,326100.0,36.0817,36.0888,36.0387,36.0674,326100.0
2013-03-07 10:05:00,50.44,50.49,50.4,50.47,316500.0,36.0674,36.1031,36.0387,36.0888,316500.0
2013-03-07 10:10:00,50.47,50.5,50.45,50.47,343200.0,36.0888,36.1103,36.0745,36.0888,343200.0
2013-03-07 10:15:00,50.47,50.5,50.46,50.48,228400.0,36.0888,36.1103,36.0817,36.096,228400.0
2013-03-07 10:20:00,50.49,50.5,50.42,50.45,205400.0,36.1031,36.1103,36.053,36.0745,205400.0
2013-03-07 10:25:00,50.45,50.5,50.43,50.49,194200.0,36.0745,36.1103,36.0602,36.1031,194200.0
2013-03-07 10:30:00,50.5,50.68,50.48,50.63,651400.0,36.1103,36.239,36.096,36.2032,651400.0
2013-03-07 10:35:00,50.63,50.69,50.62,50.66,377900.0,36.2032,36.2461,36.1961,36.2247,377900.0
2013-03-07 10:40:00,50.66,50.72,50.64,50.71,337400.0,36.2247,36.2676,36.2104,36.2604,337400.0
2013-03-07 10:45:00,50.71,50.74,50.65,50.73,261200.0,36.2604,36.2819,36.2175,36.2747,261200.0
2013-03-07 10:50:00,50.73,50.73,50.66,50.7,328300.0,36.2747,36.2747,36.2247,36.2533,328300.0
2013-03-07 10:55:00,50.69,50.7,50.52,50.54,469700.0,36.2461,36.2533,36.1246,36.1389,469700.0
2013-03-07 11:00:00,50.54,50.63,50.54,50.62,190100.0,36.1389,36.2032,36.1389,36.1961,190100.0
2013-03-07 11:05:00,50.62,50.67,50.58,50.6,175400.0,36.1961,36.2318,36.1675,36.1818,175400.0
2013-03-07 11:10:00,50.61,50.73,50.59,50.69,281200.0,36.1889,36.2747,36.1746,36.2461,281200.0
2013-03-07 11:15:00,50.68,50.69,50.61,50.67,199500.0,36.239,36.2461,36.1889,36.2318,199500.0
2013-03-07 11:20:00,50.67,50.67,50.48,50.49,612100.0,36.2318,36.2318,36.096,36.1031,612100.0
2013-03-07 11:25:00,50.49,50.54,50.46,50.51,262700.0,36.1031,36.1389,36.0817,36.1174,262700.0
2013-03-07 11:30:00,50.51,50.58,50.48,50.57,223000.0,36.1174,36.1675,36.096,36.1603,223000.0
2013-03-07 11:35:00,50.57,50.62,50.54,50.59,191100.0,36.1603,36.1961,36.1389,36.1746,191100.0
2013-03-07 11:40:00,50.6,50.62,50.58,50.59,123700.0,36.1818,36.1961,36.1675,36.1746,123700.0
2013-03-07 11:45:00,50.6,50.65,50.56,50.57,213100.0,36.1818,36.2175,36.1532,36.1603,213100.0
2013-03-07 11:50:00,50.58,50.68,50.57,50.68,149400.0,36.1675,36.239,36.1603,36.239,149400.0
2013-03-07 11:55:00,50.68,50.69,50.63,50.67,241700.0,36.239,36.2461,36.2032,36.2318,241700.0
2013-03-07 12:00:00,50.68,50.73,50.66,50.72,195200.0,36.239,36.2747,36.2247,36.2676,195200.0
2013-03-07 12:05:00,50.72,50.74,50.7,50.74,185300.0,36.2676,36.2819,36.2533,36.2819,185300.0
2013-03-07 12:10:00,50.73,50.75,50.67,50.71,233500.0,36.2747,36.289,36.2318,36.2604,233500.0
2013-03-07 12:15:00,50.71,50.77,50.68,50.76,260500.0,36.2604,36.3033,36.239,36.2962,260500.0
2013-03-07 12:20:00,50.76,50.78,50.75,50.78,150900.0,36.2962,36.3105,36.289,36.3105,150900.0
2013-03-07 12:25:00,50.79,50.86,50.78,50.83,305800.0,36.3176,36.3677,36.3105,36.3462,305800.0
2013-03-07 12:30:00,50.83,50.85,50.77,50.78,267100.0,36.3462,36.3605,36.3033,36.3105,267100.0
2013-03-07 12:35:00,50.78,50.78,50.69,50.7,145400.0,36.3105,36.3105,36.2461,36.2533,145400.0
2013-03-07 12:40:00,50.69,50.72,50.66,50.71,83700.0,36.2461,36.2676,36.2247,36.2604,83700.0
2013-03-07 12:45:00,50.72,50.76,50.7,50.71,178500.0,36.2676,36.2962,36.2533,36.2604,178500.0
2013-03-07 12:50:00,50.71,50.77,50.71,50.77,149400.0,36.2604,36.3033,36.2604,36.3033,149400.0
2013-03-07 12:55:00,50.76,50.78,50.7,50.71,164600.0,36.2962,36.3105,36.2533,36.2604,164600.0
2013-03-07 13:00:00,50.71,50.74,50.69,50.71,171800.0,36.2604,36.2819,36.2461,36.2604,171800.0
2013-03-07 13:05:00,50.7,50.71,50.6,50.62,179200.0,36.2533,36.2604,36.1818,36.1961,179200.0
2013-03-07 13:10:00,50.62,50.66,50.61,50.64,205800.0,36.1961,36.2247,36.1889,36.2104,205800.0
2013-03-07 13:15:00,50.63,50.72,50.63,50.7,134200.0,36.2032,36.2676,36.2032,36.2533,134200.0
2013-03-07 13:20:00,50.69,50.73,50.65,50.66,129600.0,36.2461,36.2747,36.2175,36.2247,129600.0
2013-03-07 13:25:00,50.66,50.68,50.61,50.67,120800.0,36.2247,36.239,36.1889,36.2318,120800.0
2013-03-07 13:30:00,50.66,50.69,50.54,50.54,156800.0,36.2247,36.2461,36.1389,36.1389,156800.0
2013-03-07 13:35:00,50.54,50.59,50.54,50.57,167100.0,36.1389,36.1746,36.1389,36.1603,167100.0
2013-03-07 13:40:00,50.56,50.6,50.49,50.51,329300.0,36.1532,36.1818,36.1031,36.1174,329300.0
2013-03-07 13:45:00,50.5,50.54,50.5,50.52,175400.0,36.1103,36.1389,36.1103,36.1246,175400.0
2013-03-07 13:50:00,50.53,50.57,50.53,50.53,265000.0,36.1317,36.1603,36.1317,36.1317,265000.0
2013-03-07 13:55:00,50.54,50.54,50.49,50.51,269100.0,36.1389,36.1389,36.1031,36.1174,269100.0
2013-03-07 14:00:00,50.52,50.53,50.44,50.5,182800.0,36.1246,36.1317,36.0674,36.1103,182800.0
2013-03-07 14:05:00,50.5,50.5,50.37,50.38,200800.0,36.1103,36.1103,36.0173,36.0244,200800.0
2013-03-07 14:10:00,50.37,50.4,50.36,50.38,281200.0,36.0173,36.0387,36.0101,36.0244,281200.0
2013-03-07 14:15:00,50.37,50.43,50.37,50.41,188900.0,36.0173,36.0602,36.0173,36.0459,188900.0
2013-03-07 14:20:00,50.41,50.42,50.36,50.41,178200.0,36.0459,36.053,36.0101,36.0459,178200.0
2013-03-07 14:25:00,50.41,50.48,50.41,50.47,189600.0,36.0459,36.096,36.0459,36.0888,189600.0
2013-03-07 14:30:00,50.47,50.5,50.46,50.48,169900.0,36.0888,36.1103,36.0817,36.096,169900.0
2013-03-07 14:35:00,50.48,50.52,50.47,50.48,189700.0,36.096,36.1246,36.0888,36.096,189700.0
2013-03-07 14:40:00,50.49,50.49,50.44,50.45,188800.0,36.1031,36.1031,36.0674,36.0745,188800.0
2013-03-07 14:45:00,50.45,50.51,50.44,50.5,208100.0,36.0745,36.1174,36.0674,36.1103,208100.0
2013-03-07 14:50:00,50.51,50.52,50.47,50.49,126700.0,36.1174,36.1246,36.0888,36.1031,126700.0
2013-03-07 14:55:00,50.49,50.51,50.46,50.46,154200.0,36.1031,36.1174,36.0817,36.0817,154200.0
2013-03-07 15:00:00,50.47,50.51,50.46,50.48,254600.0,36.0888,36.1174,36.0817,36.096,254600.0
2013-03-07 15:05:00,50.48,50.59,50.47,50.57,368500.0,36.096,36.1746,36.0888,36.1603,368500.0
2013-03-07 15:10:00,50.58,50.66,50.58,50.66,288800.0,36.1675,36.2247,36.1675,36.2247,288800.0
2013-03-07 15:15:00,50.66,50.69,50.61,50.65,267700.0,36.2247,36.2461,36.1889,36.2175,267700.0
2013-03-07 15:20:00,50.65,50.66,50.61,50.65,193700.0,36.2175,36.2247,36.1889,36.2175,193700.0
2013-03-07 15:25:00,50.65,50.69,50.63,50.67,223600.0,36.2175,36.2461,36.2032,36.2318,223600.0
2013-03-07 15:30:00,50.68,50.75,50.67,50.72,328900.0,36.239,36.289,36.2318,36.2676,328900.0
2013-03-07 15:35:00,50.72,50.75,50.7,50.75,247000.0,36.2676,36.289,36.2533,36.289,247000.0
2013-03-07 15:40:00,50.74,50.77,50.65,50.66,386800.0,36.2819,36.3033,36.2175,36.2247,386800.0
2013-03-07 15:45:00,50.66,50.79,50.64,50.78,563500.0,36.2247,36.3176,36.2104,36.3105,563500.0
2013-03-07 15:50:00,50.77,50.78,50.7,50.71,560700.0,36.3033,36.3105,36.2533,36.2604,560700.0
2013-03-07 15:55:00,50.71,50.71,50.62,50.64,1360000.0,36.2604,36.2604,36.1961,36.2104,1360000.0
2013-03-08 09:30:00,50.59,50.85,50.23,50.26,1933500.0,36.1746,36.3605,35.9172,35.9386,1933500.0
2013-03-08 09:35:00,50.25,50.44,49.94,49.98,1822600.0,35.9315,36.0674,35.7098,35.7384,1822600.0
2013-03-08 09:40:00,49.97,50.11,49.91,50.04,847900.0,35.7313,35.8314,35.6884,35.7813,847900.0
2013-03-08 09:45:00,50.06,50.08,49.76,49.76,874800.0,35.7956,35.8099,35.5811,35.5811,874800.0
2013-03-08 09:50:00,49.76,49.88,49.7,49.86,752500.0,35.5811,35.6669,35.5382,35.6526,752500.0
2013-03-08 09:55:00,49.87,49.97,49.78,49.94,600800.0,35.6598,35.7313,35.5954,35.7098,600800.0
2013-03-08 10:00:00,49.95,49.99,49.82,49.89,897900.0,35.717,35.7456,35.624,35.6741,897900.0
2013-03-08 10:05:00,49.89,49.9,49.7,49.77,775500.0,35.6741,35.6812,35.5382,35.5883,775500.0
2013-03-08 10:10:00,49.76,49.77,49.61,49.67,675800.0,35.5811,35.5883,35.4739,35.5168,675800.0
2013-03-08 10:15:00,49.67,49.83,49.67,49.81,620100.0,35.5168,35.6312,35.5168,35.6169,620100.0
2013-03-08 10:20:00,49.82,49.94,49.81,49.91,438700.0,35.624,35.7098,35.6169,35.6884,438700.0
2013-03-08 10:25:00,49.91,49.99,49.87,49.9,492100.0,35.6884,35.7456,35.6598,35.6812,492100.0
2013-03-08 10:30:00,49.9,49.95,49.82,49.9,365500.0,35.6812,35.717,35.624,35.6812,365500.0
2013-03-08 10:35:00,49.9,49.95,49.8,49.94,666600.0,35.6812,35.717,35.6097,35.7098,666600.0
2013-03-08 10:40:00,49.94,49.95,49.79,49.81,459400.0,35.7098,35.717,35.6026,35.6169,459400.0
2013-03-08 10:45:00,49.81,49.83,49.61,49.68,574600.0,35.6169,35.6312,35.4739,35.5239,574600.0
2013-03-08 10:50:00,49.68,49.79,49.67,49.7,324400.0,35.5239,35.6026,35.5168,35.5382,324400.0
2013-03-08 10:55:00,49.69,49.81,49.68,49.79,285500.0,35.5311,35.6169,35.5239,35.6026,285500.0
2013-03-08 11:00:00,49.79,49.81,49.71,49.8,301000.0,35.6026,35.6169,35.5454,35.6097,301000.0
2013-03-08 11:05:00,49.8,49.91,49.8,49.91,377100.0,35.6097,35.6884,35.6097,35.6884,377100.0
2013-03-08 11:10:00,49.91,49.95,49.89,49.93,303300.0,35.6884,35.717,35.6741,35.7027,303300.0
2013-03-08 11:15:00,49.92,49.96,49.84,49.96,235700.0,35.6955,35.7241,35.6383,35.7241,235700.0
2013-03-08 11:20:00,49.96,50.07,49.95,49.97,466300.0,35.7241,35.8028,35.717,35.7313,466300.0
2013-03-08 11:25:00,49.97,50.05,49.95,50.01,206800.0,35.7313,35.7885,35.717,35.7599,206800.0
2013-03-08 11:30:00,50.02,50.14,50.01,50.12,251700.0,35.767,35.8528,35.7599,35.8385,251700.0
2013-03-08 11:35:00,50.12,50.15,50.07,50.09,217500.0,35.8385,35.86,35.8028,35.8171,217500.0
2013-03-08 11:40:00,50.1,50.2,50.1,50.14,258800.0,35.8242,35.8957,35.8242,35.8528,258800.0
2013-03-08 11:45:00,50.15,50.15,50.03,50.03,323700.0,35.86,35.86,35.7742,35.7742,323700.0
2013-03-08 11:50:00,50.04,50.11,50.03,50.07,257600.0,35.7813,35.8314,35.7742,35.8028,257600.0
2013-03-08 11:55:00,50.07,50.13,50.07,50.12,150100.0,35.8028,35.8457,35.8028,35.8385,150100.0
2013-03-08 12:00:00,50.13,50.13,49.96,50.02,310400.0,35.8457,35.8457,35.7241,35.767,310400.0
2013-03-08 12:05:00,50.03,50.1,50.0,50.08,148900.0,35.7742,35.8242,35.7527,35.8099,148900.0
2013-03-08 12:10:00,50.07,50.1,49.93,49.94,289500.0,35.8028,35.8242,35.7027,35.7098,289500.0
2013-03-08 12:15:00,49.94,49.99,49.88,49.88,217400.0,35.7098,35.7456,35.6669,35.6669,217400.0
2013-03-08 12:20:00,49.89,49.99,49.88,49.99,118700.0,35.6741,35.7456,35.6669,35.7456,118700.0
2013-03-08 12:25:00,49.98,50.01,49.93,50.0,216900.0,35.7384,35.7599,35.7027,35.7527,216900.0
2013-03-08 12:30:00,49.99,50.01,49.93,49.98,170600.0,35.7456,35.7599,35.7027,35.7384,170600.0
2013-03-08 12:35:00,49.98,50.02,49.93,49.96,179200.0,35.7384,35.767,35.7027,35.7241,179200.0
2013-03-08 12:40:00,49.96,49.98,49.95,49.98,102600.0,35.7241,35.7384,35.717,35.7384,102600.0
2013-03-08 12:45:00,49.98,50.02,49.97,50.0,108300.0,35.7384,35.767,35.7313,35.7527,108300.0
2013-03-08 12:50:00,49.98,50.05,49.96,50.05,102600.0,35.7384,35.7885,35.7241,35.7885,102600.0
2013-03-08 12:55:00,50.05,50.08,50.01,50.08,83300.0,35.7885,35.8099,35.7599,35.8099,83300.0
2013-03-08 13:00:00,50.08,50.09,50.01,50.02,163900.0,35.8099,35.8171,35.7599,35.767,163900.0
2013-03-08 13:05:00,50.02,50.07,50.0,50.07,98700.0,35.767,35.8028,35.7527,35.8028,98700.0
2013-03-08 13:10:00,50.07,50.09,50.07,50.09,144500.0,35.8028,35.8171,35.8028,35.8171,144500.0
2013-03-08 13:15:00,50.09,50.11,50.08,50.11,144000.0,35.8171,35.8314,35.8099,35.8314,144000.0
2013-03-08 13:20:00,50.1,50.12,50.07,50.08,127800.0,35.8242,35.8385,35.8028,35.8099,127800.0
2013-03-08 13:25:00,50.08,50.08,50.05,50.05,108200.0,35.8099,35.8099,35.7885,35.7885,108200.0
2013-03-08 13:30:00,50.05,50.06,49.98,50.0,342900.0,35.7885,35.7956,35.7384,35.7527,342900.0
2013-03-08 13:35:00,49.99,50.09,49.99,50.09,134800.0,35.7456,35.8171,35.7456,35.8171,134800.0
2013-03-08 13:40:00,50.09,50.1,50.03,50.04,166600.0,35.8171,35.8242,35.7742,35.7813,166600.0
2013-03-08 13:45:00,50.05,50.16,50.04,50.15,299500.0,35.7885,35.8671,35.7813,35.86,299500.0
2013-03-08 13:50:00,50.16,50.16,50.09,50.09,247100.0,35.8671,35.8671,35.8171,35.8171,247100.0
2013-03-08 13:55:00,50.1,50.13,50.08,50.13,93000.0,35.8242,35.8457,35.8099,35.8457,93000.0
2013-03-08 14:00:00,50.12,50.13,50.12,50.13,62800.0,35.8385,35.8457,35.8385,35.8457,62800.0
2013-03-08 14:05:00,50.13,50.13,50.06,50.09,239600.0,35.8457,35.8457,35.7956,35.8171,239600.0
2013-03-08 14:10:00,50.09,50.13,50.01,50.02,169500.0,35.8171,35.8457,35.7599,35.767,169500.0
2013-03-08 14:15:00,50.02,50.1,50.01,50.09,141900.0,35.767,35.8242,35.7599,35.8171,141900.0
2013-03-08 14:20:00,50.1,50.14,50.09,50.14,126200.0,35.8242,35.8528,35.8171,35.8528,126200.0
2013-03-08 14:25:00,50.14,50.16,50.13,50.16,161900.0,35.8528,35.8671,35.8457,35.8671,161900.0
2013-03-08 14:30:00,50.16,50.19,50.14,50.15,268700.0,35.8671,35.8886,35.8528,35.86,268700.0
2013-03-08 14:35:00,50.15,50.2,50.11,50.2,123900.0,35.86,35.8957,35.8314,35.8957,123900.0
2013-03-08 14:40:00,50.2,50.24,50.11,50.12,262500.0,35.8957,35.9243,35.8314,35.8385,262500.0
2013-03-08 14:45:00,50.12,50.13,50.09,50.09,167400.0,35.8385,35.8457,35.8171,35.8171,167400.0
2013-03-08 14:50:00,50.09,50.18,50.09,50.14,160600.0,35.8171,35.8814,35.8171,35.8528,160600.0
2013-03-08 14:55:00,50.16,50.17,50.11,50.14,150300.0,35.8671,35.8743,35.8314,35.8528,150300.0
2013-03-08 15:00:00,50.14,50.22,50.14,50.22,146100.0,35.8528,35.91,35.8528,35.91,146100.0
2013-03-08 15:05:00,50.22,50.22,50.15,50.18,146400.0,35.91,35.91,35.86,35.8814,146400.0
2013-03-08 15:10:00,50.18,50.21,50.18,50.21,164000.0,35.8814,35.9029,35.8814,35.9029,164000.0
2013-03-08 15:15:00,50.21,50.26,50.16,50.26,323200.0,35.9029,35.9386,35.8671,35.9386,323200.0
2013-03-08 15:20:00,50.26,50.28,50.23,50.23,328400.0,35.9386,35.9529,35.9172,35.9172,328400.0
2013-03-08 15:25:00,50.22,50.23,50.0,50.12,1245700.0,35.91,35.9172,35.7527,35.8385,1245700.0
2013-03-08 15:30:00,50.14,50.22,50.02,50.22,610300.0,35.8528,35.91,35.767,35.91,610300.0
2013-03-08 15:35:00,50.21,50.22,50.11,50.18,679200.0,35.9029,35.91,35.8314,35.8814,679200.0
2013-03-08 15:40:00,50.19,50.24,50.16,50.22,498600.0,35.8886,35.9243,35.8671,35.91,498600.0
2013-03-08 15:45:00,50.22,50.25,50.19,50.22,706100.0,35.91,35.9315,35.8886,35.91,706100.0
2013-03-08 15:50:00,50.22,50.25,50.17,50.2,583800.0,35.91,35.9315,35.8743,35.8957,583800.0
2013-03-08 15:55:00,50.21,50.24,50.09,50.16,1197600.0,35.9029,35.9243,35.8171,35.8671,1197600.0
2013-03-11 09:30:00,50.23,50.3,49.91,49.99,641400.0,35.9172,35.9672,35.6884,35.7456,641400.0
2013-03-11 09:35:00,50.0,50.02,49.95,49.95,394800.0,35.7527,35.767,35.717,35.717,394800.0
2013-03-11 09:40:00,49.95,50.2,49.91,50.18,478000.0,35.717,35.8957,35.6884,35.8814,478000.0
2013-03-11 09:45:00,50.18,50.43,50.17,50.38,555000.0,35.8814,36.0602,35.8743,36.0244,555000.0
2013-03-11 09:50:00,50.38,50.47,50.34,50.43,525100.0,36.0244,36.0888,35.9958,36.0602,525100.0
2013-03-11 09:55:00,50.43,50.5,50.35,50.48,425100.0,36.0602,36.1103,36.003,36.096,425100.0
2013-03-11 10:00:00,50.48,50.5,50.33,50.34,282000.0,36.096,36.1103,35.9887,35.9958,282000.0
2013-03-11 10:05:00,50.34,50.41,50.31,50.39,266500.0,35.9958,36.0459,35.9744,36.0316,266500.0
2013-03-11 10:10:00,50.38,50.46,50.36,50.41,261400.0,36.0244,36.0817,36.0101,36.0459,261400.0
2013-03-11 10:15:00,50.41,50.42,50.33,50.36,185100.0,36.0459,36.053,35.9887,36.0101,185100.0
2013-03-11 10:20:00,50.37,50.39,50.29,50.32,213500.0,36.0173,36.0316,35.9601,35.9815,213500.0
2013-03-11 10:25:00,50.33,50.36,50.24,50.26,183300.0,35.9887,36.0101,35.9243,35.9386,183300.0
2013-03-11 10:30:00,50.27,50.38,50.27,50.38,187000.0,35.9458,36.0244,35.9458,36.0244,187000.0
2013-03-11 10:35:00,50.38,50.4,50.32,50.36,290400.0,36.0244,36.0387,35.9815,36.0101,290400.0
2013-03-11 10:40:00,50.36,50.4,50.35,50.39,244600.0,36.0101,36.0387,36.003,36.0316,244600.0
2013-03-11 10:45:00,50.39,50.48,50.39,50.47,199400.0,36.0316,36.096,36.0316,36.0888,199400.0
2013-03-11 10:50:00,50.47,50.48,50.37,50.39,168600.0,36.0888,36.096,36.0173,36.0316,168600.0
2013-03-11 10:55:00,50.39,50.41,50.35,50.41,136000.0,36.0316,36.0459,36.003,36.0459,136000.0
2013-03-11 11:00:00,50.4,50.41,50.34,50.37,174900.0,36.0387,36.0459,35.9958,36.0173,174900.0
2013-03-11 11:05:00,50.37,50.42,50.37,50.38,121100.0,36.0173,36.053,36.0173,36.0244,121100.0
2013-03-11 11:10:00,50.37,50.42,50.37,50.4,147300.0,36.0173,36.053,36.0173,36.0387,147300.0
2013-03-11 11:15:00,50.4,50.43,50.39,50.42,157900.0,36.0387,36.0602,36.0316,36.053,157900.0
2013-03-11 11:20:00,50.41,50.43,50.37,50.39,172600.0,36.0459,36.0602,36.0173,36.0316,172600.0
2013-03-11 11:25:00,50.39,50.42,50.38,50.39,96400.0,36.0316,36.053,36.0244,36.0316,96400.0
2013-03-11 11:30:00,50.38,50.41,50.35,50.39,154900.0,36.0244,36.0459,36.003,36.0316,154900.0
2013-03-11 11:35:00,50.4,50.4,50.35,50.38,127900.0,36.0387,36.0387,36.003,36.0244,127900.0
2013-03-11 11:40:00,50.37,50.4,50.37,50.37,109200.0,36.0173,36.0387,36.0173,36.0173,109200.0
2013-03-11 11:45:00,50.38,50.4,50.37,50.38,100600.0,36.0244,36.0387,36.0173,36.0244,100600.0
2013-03-11 11:50:00,50.38,50.4,50.36,50.38,161700.0,36.0244,36.0387,36.0101,36.0244,161700.0
2013-03-11 11:55:00,50.38,50.4,50.36,50.4,59600.0,36.0244,36.0387,36.0101,36.0387,59600.0
2013-03-11 12:00:00,50.4,50.41,50.37,50.38,189400.0,36.0387,36.0459,36.0173,36.0244,189400.0
2013-03-11 12:05:00,50.38,50.43,50.38,50.41,268800.0,36.0244,36.0602,36.0244,36.0459,268800.0
2013-03-11 12:10:00,50.4,50.42,50.38,50.42,139100.0,36.0387,36.053,36.0244,36.053,139100.0
2013-03-11 12:15:00,50.42,50.44,50.41,50.43,133600.0,36.053,36.0674,36.0459,36.0602,133600.0
2013-03-11 12:20:00,50.43,50.45,50.42,50.43,145800.0,36.0602,36.0745,36.053,36.0602,145800.0
2013-03-11 12:25:00,50.43,50.48,50.43,50.44,147000.0,36.0602,36.096,36.0602,36.0674,147000.0
2013-03-11 12:30:00,50.44,50.45,50.4,50.43,117600.0,36.0674,36.0745,36.0387,36.0602,117600.0
2013-03-11 12:35:00,50.43,50.47,50.43,50.44,90000.0,36.0602,36.0888,36.0602,36.0674,90000.0
2013-03-11 12:40:00,50.43,50.49,50.43,50.48,89300.0,36.0602,36.1031,36.0602,36.096,89300.0
2013-03-11 12:45:00,50.48,50.51,50.44,50.45,170100.0,36.096,36.1174,36.0674,36.0745,170100.0
2013-03-11 12:50:00,50.44,50.46,50.43,50.45,72100.0,36.0674,36.0817,36.0602,36.0745,72100.0
2013-03-11 12:55:00,50.45,50.5,50.44,50.5,109800.0,36.0745,36.1103,36.0674,36.1103,109800.0
2013-03-11 13:00:00,50.5,50.54,50.48,50.51,129700.0,36.1103,36.1389,36.096,36.1174,129700.0
2013-03-11 13:05:00,50.52,50.55,50.51,50.54,141600.0,36.1246,36.146,36.1174,36.1389,141600.0
2013-03-11 13:10:00,50.54,50.63,50.54,50.57,193400.0,36.1389,36.2032,36.1389,36.1603,193400.0
2013-03-11 13:15:00,50.56,50.57,50.53,50.55,77400.0,36.1532,36.1603,36.1317,36.146,77400.0
2013-03-11 13:20:00,50.55,50.59,50.55,50.58,94000.0,36.146,36.1746,36.146,36.1675,94000.0
2013-03-11 13:25:00,50.58,50.6,50.54,50.54,167100.0,36.1675,36.1818,36.1389,36.1389,167100.0
2013-03-11 13:30:00,50.54,50.59,50.54,50.55,161600.0,36.1389,36.1746,36.1389,36.146,161600.0
2013-03-11 13:35:00,50.56,50.6,50.55,50.57,180500.0,36.1532,36.1818,36.146,36.1603,180500.0
2013-03-11 13:40:00,50.57,50.57,50.54,50.54,148200.0,36.1603,36.1603,36.1389,36.1389,148200.0
2013-03-11 13:45:00,50.54,50.59,50.54,50.58,143400.0,36.1389,36.1746,36.1389,36.1675,143400.0
2013-03-11 13:50:00,50.58,50.63,50.56,50.63,109700.0,36.1675,36.2032,36.1532,36.2032,109700.0
2013-03-11 13:55:00,50.62,50.66,50.62,50.65,213000.0,36.1961,36.2247,36.1961,36.2175,213000.0
2013-03-11 14:00:00,50.65,50.69,50.63,50.69,291900.0,36.2175,36.2461,36.2032,36.2461,291900.0
2013-03-11 14:05:00,50.68,50.75,50.68,50.74,210300.0,36.239,36.289,36.239,36.2819,210300.0
2013-03-11 14:10:00,50.74,50.75,50.7,50.7,194700.0,36.2819,36.289,36.2533,36.2533,194700.0
2013-03-11 14:15:00,50.71,50.72,50.67,50.72,141000.0,36.2604,36.2676,36.2318,36.2676,141000.0
2013-03-11 14:20:00,50.71,50.75,50.71,50.74,108800.0,36.2604,36.289,36.2604,36.2819,108800.0
2013-03-11 14:25:00,50.75,50.77,50.72,50.73,215900.0,36.289,36.3033,36.2676,36.2747,215900.0
2013-03-11 14:30:00,50.73,50.73,50.64,50.64,195400.0,36.2747,36.2747,36.2104,36.2104,195400.0
2013-03-11 14:35:00,50.64,50.66,50.62,50.64,208500.0,36.2104,36.2247,36.1961,36.2104,208500.0
2013-03-11 14:40:00,50.63,50.67,50.59,50.6,283800.0,36.2032,36.2318,36.1746,36.1818,283800.0
2013-03-11 14:45:00,50.6,50.64,50.59,50.6,187500.0,36.1818,36.2104,36.1746,36.1818,187500.0
2013-03-11 14:50:00,50.61,50.63,50.59,50.62,139200.0,36.1889,36.2032,36.1746,36.1961,139200.0
2013-03-11 14:55:00,50.62,50.65,50.61,50.65,135900.0,36.1961,36.2175,36.1889,36.2175,135900.0
2013-03-11 15:00:00,50.65,50.67,50.62,50.63,189100.0,36.2175,36.2318,36.1961,36.2032,189100.0
2013-03-11 15:05:00,50.64,50.64,50.6,50.62,160900.0,36.2104,36.2104,36.1818,36.1961,160900.0
2013-03-11 15:10:00,50.61,50.62,50.59,50.59,216900.0,36.1889,36.1961,36.1746,36.1746,216900.0
2013-03-11 15:15:00,50.59,50.6,50.53,50.56,261800.0,36.1746,36.1818,36.1317,36.1532,261800.0
2013-03-11 15:20:00,50.57,50.61,50.55,50.58,228800.0,36.1603,36.1889,36.146,36.1675,228800.0
2013-03-11 15:25:00,50.58,50.6,50.54,50.55,191600.0,36.1675,36.1818,36.1389,36.146,191600.0
2013-03-11 15:30:00,50.55,50.59,50.5,50.52,293000.0,36.146,36.1746,36.1103,36.1246,293000.0
2013-03-11 15:35:00,50.51,50.52,50.45,50.49,314200.0,36.1174,36.1246,36.0745,36.1031,314200.0
2013-03-11 15:40:00,50.48,50.49,50.41,50.43,496500.0,36.096,36.1031,36.0459,36.0602,496500.0
2013-03-11 15:45:00,50.43,50.54,50.39,50.54,543600.0,36.0602,36.1389,36.0316,36.1389,543600.0
2013-03-11 15:50:00,50.53,50.58,50.5,50.51,564000.0,36.1317,36.1675,36.1103,36.1174,564000.0
2013-03-11 15:55:00,50.51,50.57,50.47,50.49,1132900.0,36.1174,36.1603,36.0888,36.1031,1132900.0
2013-03-12 09:30:00,50.35,50.43,50.24,50.36,338600.0,36.003,36.0602,35.9243,36.0101,338600.0
2013-03-12 09:35:00,50.35,50.41,50.3,50.37,260000.0,36.003,36.0459,35.9672,36.0173,260000.0
2013-03-12 09:40:00,50.36,50.48,50.36,50.41,373100.0,36.0101,36.096,36.0101,36.0459,373100.0
2013-03-12 09:45:00,50.41,50.46,50.37,50.45,276900.0,36.0459,36.0817,36.0173,36.0745,276900.0
2013-03-12 09:50:00,50.44,50.5,50.39,50.48,321100.0,36.0674,36.1103,36.0316,36.096,321100.0
2013-03-12 09:55:00,50.49,50.56,50.4,50.55,287800.0,36.1031,36.1532,36.0387,36.146,287800.0
2013-03-12 10:00:00,50.55,50.57,50.52,50.55,264300.0,36.146,36.1603,36.1246,36.146,264300.0
2013-03-12 10:05:00,50.55,50.66,50.51,50.6,250200.0,36.146,36.2247,36.1174,36.1818,250200.0
2013-03-12 10:10:00,50.6,50.67,50.54,50.58,155100.0,36.1818,36.2318,36.1389,36.1675,155100.0
2013-03-12 10:15:00,50.58,50.63,50.53,50.53,137800.0,36.1675,36.2032,36.1317,36.1317,137800.0
2013-03-12 10:20:00,50.52,50.6,50.46,50.58,185100.0,36.1246,36.1818,36.0817,36.1675,185100.0
2013-03-12 10:25:00,50.58,50.6,50.48,50.57,183200.0,36.1675,36.1818,36.096,36.1603,183200.0
2013-03-12 10:30:00,50.57,50.62,50.48,50.5,235800.0,36.1603,36.1961,36.096,36.1103,235800.0
2013-03-12 10:35:00,50.5,50.53,50.37,50.44,255400.0,36.1103,36.1317,36.0173,36.0674,255400.0
2013-03-12 10:40:00,50.45,50.49,50.41,50.45,224800.0,36.0745,36.1031,36.0459,36.0745,224800.0
2013-03-12 10:45:00,50.44,50.47,50.38,50.42,188000.0,36.0674,36.0888,36.0244,36.053,188000.0
2013-03-12 10:50:00,50.42,50.46,50.38,50.46,137400.0,36.053,36.0817,36.0244,36.0817,137400.0
2013-03-12 10:55:00,50.46,50.49,50.43,50.49,119900.0,36.0817,36.1031,36.0602,36.1031,119900.0
2013-03-12 11:00:00,50.49,50.49,50.33,50.34,255200.0,36.1031,36.1031,35.9887,35.9958,255200.0
2013-03-12 11:05:00,50.33,50.33,50.21,50.21,373000.0,35.9887,35.9887,35.9029,35.9029,373000.0
2013-03-12 11:10:00,50.21,50.26,50.17,50.17,275600.0,35.9029,35.9386,35.8743,35.8743,275600.0
2013-03-12 11:15:00,50.18,50.19,50.13,50.15,227600.0,35.8814,35.8886,35.8457,35.86,227600.0
2013-03-12 11:20:00,50.15,50.15,50.05,50.05,337600.0,35.86,35.86,35.7885,35.7885,337600.0
2013-03-12 11:25:00,50.06,50.15,50.05,50.07,176200.0,35.7956,35.86,35.7885,35.8028,176200.0
2013-03-12 11:30:00,50.07,50.16,50.06,50.16,228700.0,35.8028,35.8671,35.7956,35.8671,228700.0
2013-03-12 11:35:00,50.16,50.25,50.15,50.2,150000.0,35.8671,35.9315,35.86,35.8957,150000.0
2013-03-12 11:40:00,50.2,50.22,50.17,50.22,111200.0,35.8957,35.91,35.8743,35.91,111200.0
2013-03-12 11:45:00,50.21,50.23,50.16,50.23,137600.0,35.9029,35.9172,35.8671,35.9172,137600.0
2013-03-12 11:50:00,50.23,50.3,50.22,50.29,129400.0,35.9172,35.9672,35.91,35.9601,129400.0
2013-03-12 11:55:00,50.28,50.4,50.28,50.36,238200.0,35.9529,36.0387,35.9529,36.0101,238200.0
2013-03-12 12:00:00,50.36,50.37,50.29,50.29,211400.0,36.0101,36.0173,35.9601,35.9601,211400.0
2013-03-12 12:05:00,50.29,50.4,50.29,50.34,122300.0,35.9601,36.0387,35.9601,35.9958,122300.0
2013-03-12 12:10:00,50.34,50.39,50.32,50.34,97400.0,35.9958,36.0316,35.9815,35.9958,97400.0
2013-03-12 12:15:00,50.34,50.37,50.32,50.34,68300.0,35.9958,36.0173,35.9815,35.9958,68300.0
2013-03-12 12:20:00,50.34,50.35,50.26,50.27,101000.0,35.9958,36.003,35.9386,35.9458,101000.0
2013-03-12 12:25:00,50.28,50.32,50.22,50.28,95900.0,35.9529,35.9815,35.91,35.9529,95900.0
2013-03-12 12:30:00,50.28,50.28,50.23,50.23,95100.0,35.9529,35.9529,35.9172,35.9172,95100.0
2013-03-12 12:35:00,50.23,50.29,50.21,50.27,90300.0,35.9172,35.9601,35.9029,35.9458,90300.0
2013-03-12 12:40:00,50.27,50.31,50.23,50.29,90300.0,35.9458,35.9744,35.9172,35.9601,90300.0
2013-03-12 12:45:00,50.29,50.32,50.25,50.3,84200.0,35.9601,35.9815,35.9315,35.9672,84200.0
2013-03-12 12:50:00,50.29,50.35,50.28,50.34,42400.0,35.9601,36.003,35.9529,35.9958,42400.0
2013-03-12 12:55:00,50.34,50.41,50.33,50.4,124400.0,35.9958,36.0459,35.9887,36.0387,124400.0
2013-03-12 13:00:00,50.39,50.39,50.33,50.34,46100.0,36.0316,36.0316,35.9887,35.9958,46100.0
2013-03-12 13:05:00,50.35,50.36,50.32,50.32,57400.0,36.003,36.0101,35.9815,35.9815,57400.0
2013-03-12 13:10:00,50.33,50.39,50.31,50.38,99100.0,35.9887,36.0316,35.9744,36.0244,99100.0
2013-03-12 13:15:00,50.38,50.4,50.36,50.37,79000.0,36.0244,36.0387,36.0101,36.0173,79000.0
2013-03-12 13:20:00,50.38,50.41,50.36,50.39,54100.0,36.0244,36.0459,36.0101,36.0316,54100.0
2013-03-12 13:25:00,50.38,50.4,50.36,50.38,108500.0,36.0244,36.0387,36.0101,36.0244,108500.0
2013-03-12 13:30:00,50.37,50.38,50.31,50.34,109600.0,36.0173,36.0244,35.9744,35.9958,109600.0
2013-03-12 13:35:00,50.34,50.37,50.34,50.36,112800.0,35.9958,36.0173,35.9958,36.0101,112800.0
2013-03-12 13:40:00,50.37,50.39,50.34,50.39,87400.0,36.0173,36.0316,35.9958,36.0316,87400.0
2013-03-12 13:45:00,50.39,50.41,50.23,50.26,108200.0,36.0316,36.0459,35.9172,35.9386,108200.0
2013-03-12 13:50:00,50.26,50.3,50.21,50.23,196300.0,35.9386,35.9672,35.9029,35.9172,196300.0
2013-03-12 13:55:00,50.24,50.27,50.21,50.27,182000.0,35.9243,35.9458,35.9029,35.9458,182000.0
2013-03-12 14:00:00,50.26,50.28,50.22,50.22,115400.0,35.9386,35.9529,35.91,35.91,115400.0
2013-03-12 14:05:00,50.22,50.23,50.18,50.18,98300.0,35.91,35.9172,35.8814,35.8814,98300.0
2013-03-12 14:10:00,50.19,50.2,50.14,50.15,174900.0,35.8886,35.8957,35.8528,35.86,174900.0
2013-03-12 14:15:00,50.15,50.16,50.1,50.12,266500.0,35.86,35.8671,35.8242,35.8385,266500.0
2013-03-12 14:20:00,50.12,50.16,50.07,50.13,197800.0,35.8385,35.8671,35.8028,35.8457,197800.0
2013-03-12 14:25:00,50.14,50.16,50.1,50.14,133900.0,35.8528,35.8671,35.8242,35.8528,133900.0
2013-03-12 14:30:00,50.14,50.17,50.07,50.11,149100.0,35.8528,35.8743,35.8028,35.8314,149100.0
2013-03-12 14:35:00,50.12,50.16,50.12,50.14,82600.0,35.8385,35.8671,35.8385,35.8528,82600.0
2013-03-12 14:40:00,50.14,50.2,50.13,50.2,142200.0,35.8528,35.8957,35.8457,35.8957,142200.0
2013-03-12 14:45:00,50.2,50.22,50.15,50.19,158300.0,35.8957,35.91,35.86,35.8886,158300.0
2013-03-12 14:50:00,50.18,50.23,50.18,50.21,90000.0,35.8814,35.9172,35.8814,35.9029,90000.0
2013-03-12 14:55:00,50.22,50.24,50.15,50.17,260000.0,35.91,35.9243,35.86,35.8743,260000.0
2013-03-12 15:00:00,50.17,50.22,50.17,50.21,122800.0,35.8743,35.91,35.8743,35.9029,122800.0
2013-03-12 15:05:00,50.21,50.22,50.18,50.2,117200.0,35.9029,35.91,35.8814,35.8957,117200.0
2013-03-12 15:10:00,50.2,50.32,50.2,50.3,189500.0,35.8957,35.9815,35.8957,35.9672,189500.0
2013-03-12 15:15:00,50.3,50.38,50.3,50.38,144600.0,35.9672,36.0244,35.9672,36.0244,144600.0
2013-03-12 15:20:00,50.38,50.39,50.35,50.36,134100.0,36.0244,36.0316,36.003,36.0101,134100.0
2013-03-12 15:25:00,50.36,50.37,50.26,50.3,210400.0,36.0101,36.0173,35.9386,35.9672,210400.0
2013-03-12 15:30:00,50.29,50.32,50.26,50.32,133000.0,35.9601,35.9815,35.9386,35.9815,133000.0
2013-03-12 15:35:00,50.32,50.37,50.3,50.33,205900.0,35.9815,36.0173,35.9672,35.9887,205900.0
2013-03-12 15:40:00,50.33,50.37,50.31,50.31,196700.0,35.9887,36.0173,35.9744,35.9744,196700.0
2013-03-12 15:45:00,50.31,50.35,50.31,50.33,305600.0,35.9744,36.003,35.9744,35.9887,305600.0
2013-03-12 15:50:00,50.33,50.33,50.25,50.29,438300.0,35.9887,35.9887,35.9315,35.9601,438300.0
2013-03-12 15:55:00,50.3,50.31,50.25,50.29,922700.0,35.9672,35.9744,35.9315,35.9601,922700.0
2013-03-13 09:30:00,50.29,50.33,50.21,50.32,329000.0,35.9601,35.9887,35.9029,35.9815,329000.0
2013-03-13 09:35:00,50.32,50.43,50.31,50.32,425900.0,35.9815,36.0602,35.9744,35.9815,425900.0
2013-03-13 09:40:00,50.32,50.36,50.23,50.27,446500.0,35.9815,36.0101,35.9172,35.9458,446500.0
2013-03-13 09:45:00,50.29,50.34,50.23,50.31,216600.0,35.9601,35.9958,35.9172,35.9744,216600.0
2013-03-13 09:50:00,50.3,50.31,50.23,50.27,153400.0,35.9672,35.9744,35.9172,35.9458,153400.0
2013-03-13 09:55:00,50.28,50.36,50.28,50.36,149500.0,35.9529,36.0101,35.9529,36.0101,149500.0
2013-03-13 10:00:00,50.36,50.38,50.27,50.28,181800.0,36.0101,36.0244,35.9458,35.9529,181800.0
2013-03-13 10:05:00,50.27,50.29,50.21,50.22,192300.0,35.9458,35.9601,35.9029,35.91,192300.0
2013-03-13 10:10:00,50.23,50.26,50.21,50.26,179600.0,35.9172,35.9386,35.9029,35.9386,179600.0
2013-03-13 10:15:00,50.26,50.27,50.18,50.23,264400.0,35.9386,35.9458,35.8814,35.9172,264400.0
2013-03-13 10:20:00,50.23,50.24,50.17,50.23,258900.0,35.9172,35.9243,35.8743,35.9172,258900.0
2013-03-13 10:25:00,50.23,50.24,50.17,50.22,144800.0,35.9172,35.9243,35.8743,35.91,144800.0
2013-03-13 10:30:00,50.22,50.25,50.19,50.22,155800.0,35.91,35.9315,35.8886,35.91,155800.0
2013-03-13 10:35:00,50.22,50.33,50.19,50.32,194100.0,35.91,35.9887,35.8886,35.9815,194100.0
2013-03-13 10:40:00,50.32,50.37,50.29,50.36,142100.0,35.9815,36.0173,35.9601,36.0101,142100.0
2013-03-13 10:45:00,50.36,50.39,50.33,50.37,148600.0,36.0101,36.0316,35.9887,36.0173,148600.0
2013-03-13 10:50:00,50.37,50.4,50.34,50.39,156000.0,36.0173,36.0387,35.9958,36.0316,156000.0
2013-03-13 10:55:00,50.4,50.41,50.37,50.41,157200.0,36.0387,36.0459,36.0173,36.0459,157200.0
2013-03-13 11:00:00,50.41,50.41,50.31,50.34,190600.0,36.0459,36.0459,35.9744,35.9958,190600.0
2013-03-13 11:05:00,50.34,50.36,50.33,50.34,163600.0,35.9958,36.0101,35.9887,35.9958,163600.0
2013-03-13 11:10:00,50.34,50.38,50.28,50.28,195200.0,35.9958,36.0244,35.9529,35.9529,195200.0
2013-03-13 11:15:00,50.28,50.3,50.27,50.28,122600.0,35.9529,35.9672,35.9458,35.9529,122600.0
2013-03-13 11:20:00,50.28,50.29,50.19,50.25,126800.0,35.9529,35.9601,35.8886,35.9315,126800.0
2013-03-13 11:25:00,50.25,50.27,50.22,50.23,94300.0,35.9315,35.9458,35.91,35.9172,94300.0
2013-03-13 11:30:00,50.23,50.26,50.22,50.26,84800.0,35.9172,35.9386,35.91,35.9386,84800.0
2013-03-13 11:35:00,50.25,50.28,50.24,50.27,83100.0,35.9315,35.9529,35.9243,35.9458,83100.0
2013-03-13 11:40:00,50.26,50.28,50.24,50.27,63800.0,35.9386,35.9529,35.9243,35.9458,63800.0
2013-03-13 11:45:00,50.27,50.3,50.27,50.29,95300.0,35.9458,35.9672,35.9458,35.9601,95300.0
2013-03-13 11:50:00,50.29,50.32,50.27,50.27,145300.0,35.9601,35.9815,35.9458,35.9458,145300.0
2013-03-13 11:55:00,50.27,50.29,50.24,50.24,111900.0,35.9458,35.9601,35.9243,35.9243,111900.0
2013-03-13 12:00:00,50.25,50.28,50.23,50.27,100300.0,35.9315,35.9529,35.9172,35.9458,100300.0
2013-03-13 12:05:00,50.27,50.32,50.27,50.29,68100.0,35.9458,35.9815,35.9458,35.9601,68100.0
2013-03-13 12:10:00,50.29,50.32,50.28,50.3,72000.0,35.9601,35.9815,35.9529,35.9672,72000.0
2013-03-13 12:15:00,50.3,50.36,50.29,50.34,105600.0,35.9672,36.0101,35.9601,35.9958,105600.0
2013-03-13 12:20:00,50.34,50.37,50.3,50.32,155100.0,35.9958,36.0173,35.9672,35.9815,155100.0
2013-03-13 12:25:00,50.31,50.36,50.31,50.34,101400.0,35.9744,36.0101,35.9744,35.9958,101400.0
2013-03-13 12:30:00,50.34,50.37,50.29,50.36,170400.0,35.9958,36.0173,35.9601,36.0101,170400.0
2013-03-13 12:35:00,50.36,50.39,50.33,50.35,117200.0,36.0101,36.0316,35.9887,36.003,117200.0
2013-03-13 12:40:00,50.35,50.37,50.3,50.31,140900.0,36.003,36.0173,35.9672,35.9744,140900.0
2013-03-13 12:45:00,50.3,50.32,50.27,50.31,109800.0,35.9672,35.9815,35.9458,35.9744,109800.0
2013-03-13 12:50:00,50.31,50.34,50.28,50.3,107000.0,35.9744,35.9958,35.9529,35.9672,107000.0
2013-03-13 12:55:00,50.3,50.3,50.28,50.3,79800.0,35.9672,35.9672,35.9529,35.9672,79800.0
2013-03-13 13:00:00,50.3,50.31,50.25,50.28,130600.0,35.9672,35.9744,35.9315,35.9529,130600.0
2013-03-13 13:05:00,50.28,50.3,50.27,50.27,61400.0,35.9529,35.9672,35.9458,35.9458,61400.0
2013-03-13 13:10:00,50.27,50.31,50.27,50.29,109200.0,35.9458,35.9744,35.9458,35.9601,109200.0
2013-03-13 13:15:00,50.29,50.32,50.29,50.3,75600.0,35.9601,35.9815,35.9601,35.9672,75600.0
2013-03-13 13:20:00,50.3,50.32,50.3,50.3,39100.0,35.9672,35.9815,35.9672,35.9672,39100.0
2013-03-13 13:25:00,50.3,50.34,50.29,50.34,69600.0,35.9672,35.9958,35.9601,35.9958,69600.0
2013-03-13 13:30:00,50.34,50.34,50.3,50.3,54900.0,35.9958,35.9958,35.9672,35.9672,54900.0
2013-03-13 13:35:00,50.3,50.31,50.27,50.29,118700.0,35.9672,35.9744,35.9458,35.9601,118700.0
2013-03-13 13:40:00,50.3,50.33,50.28,50.3,115900.0,35.9672,35.9887,35.9529,35.9672,115900.0
2013-03-13 13:45:00,50.29,50.33,50.29,50.32,83800.0,35.9601,35.9887,35.9601,35.9815,83800.0
2013-03-13 13:50:00,50.32,50.32,50.27,50.29,100800.0,35.9815,35.9815,35.9458,35.9601,100800.0
2013-03-13 13:55:00,50.29,50.29,50.27,50.28,73700.0,35.9601,35.9601,35.9458,35.9529,73700.0
2013-03-13 14:00:00,50.28,50.3,50.27,50.29,251800.0,35.9529,35.9672,35.9458,35.9601,251800.0
2013-03-13 14:05:00,50.3,50.3,50.26,50.27,114300.0,35.9672,35.9672,35.9386,35.9458,114300.0
2013-03-13 14:10:00,50.28,50.29,50.26,50.28,79000.0,35.9529,35.9601,35.9386,35.9529,79000.0
2013-03-13 14:15:00,50.28,50.31,50.27,50.3,250400.0,35.9529,35.9744,35.9458,35.9672,250400.0
2013-03-13 14:20:00,50.3,50.32,50.25,50.27,216700.0,35.9672,35.9815,35.9315,35.9458,216700.0
2013-03-13 14:25:00,50.26,50.29,50.24,50.28,120600.0,35.9386,35.9601,35.9243,35.9529,120600.0
2013-03-13 14:30:00,50.27,50.3,50.27,50.27,102200.0,35.9458,35.9672,35.9458,35.9458,102200.0
2013-03-13 14:35:00,50.27,50.29,50.21,50.22,183700.0,35.9458,35.9601,35.9029,35.91,183700.0
2013-03-13 14:40:00,50.22,50.22,50.17,50.18,178600.0,35.91,35.91,35.8743,35.8814,178600.0
2013-03-13 14:45:00,50.18,50.21,50.17,50.17,106500.0,35.8814,35.9029,35.8743,35.8743,106500.0
2013-03-13 14:50:00,50.17,50.22,50.16,50.18,123200.0,35.8743,35.91,35.8671,35.8814,123200.0
2013-03-13 14:55:00,50.17,50.18,50.13,50.15,135100.0,35.8743,35.8814,35.8457,35.86,135100.0
2013-03-13 15:00:00,50.14,50.24,50.14,50.2,267300.0,35.8528,35.9243,35.8528,35.8957,267300.0
2013-03-13 15:05:00,50.2,50.21,50.16,50.16,182200.0,35.8957,35.9029,35.8671,35.8671,182200.0
2013-03-13 15:10:00,50.16,50.18,50.14,50.15,181400.0,35.8671,35.8814,35.8528,35.86,181400.0
2013-03-13 15:15:00,50.15,50.15,50.11,50.13,207200.0,35.86,35.86,35.8314,35.8457,207200.0
2013-03-13 15:20:00,50.13,50.18,50.13,50.18,93000.0,35.8457,35.8814,35.8457,35.8814,93000.0
2013-03-13 15:25:00,50.18,50.21,50.17,50.18,163200.0,35.8814,35.9029,35.8743,35.8814,163200.0
2013-03-13 15:30:00,50.19,50.23,50.18,50.22,234200.0,35.8886,35.9172,35.8814,35.91,234200.0
2013-03-13 15:35:00,50.22,50.23,50.17,50.17,318900.0,35.91,35.9172,35.8743,35.8743,318900.0
2013-03-13 15:40:00,50.18,50.2,50.17,50.18,267500.0,35.8814,35.8957,35.8743,35.8814,267500.0
2013-03-13 15:45:00,50.18,50.22,50.18,50.22,364200.0,35.8814,35.91,35.8814,35.91,364200.0
2013-03-13 15:50:00,50.22,50.23,50.16,50.16,599700.0,35.91,35.9172,35.8671,35.8671,599700.0
2013-03-13 15:55:00,50.16,50.19,50.13,50.16,893500.0,35.8671,35.8886,35.8457,35.8671,893500.0
2013-03-14 09:30:00,50.25,50.46,50.19,50.41,648100.0,35.9315,36.0817,35.8886,36.0459,648100.0
2013-03-14 09:35:00,50.42,50.57,50.4,50.51,418700.0,36.053,36.1603,36.0387,36.1174,418700.0
2013-03-14 09:40:00,50.53,50.59,50.51,50.56,342800.0,36.1317,36.1746,36.1174,36.1532,342800.0
2013-03-14 09:45:00,50.55,50.66,50.55,50.64,340400.0,36.146,36.2247,36.146,36.2104,340400.0
2013-03-14 09:50:00,50.64,50.75,50.62,50.75,437400.0,36.2104,36.289,36.1961,36.289,437400.0
2013-03-14 09:55:00,50.75,50.79,50.68,50.68,351300.0,36.289,36.3176,36.239,36.239,351300.0
2013-03-14 10:00:00,50.69,50.71,50.59,50.6,311400.0,36.2461,36.2604,36.1746,36.1818,311400.0
2013-03-14 10:05:00,50.6,50.64,50.57,50.64,189900.0,36.1818,36.2104,36.1603,36.2104,189900.0
2013-03-14 10:10:00,50.64,50.67,50.59,50.63,222200.0,36.2104,36.2318,36.1746,36.2032,222200.0
2013-03-14 10:15:00,50.63,50.65,50.55,50.61,308100.0,36.2032,36.2175,36.146,36.1889,308100.0
2013-03-14 10:20:00,50.61,50.67,50.57,50.66,274500.0,36.1889,36.2318,36.1603,36.2247,274500.0
2013-03-14 10:25:00,50.65,50.69,50.61,50.63,524500.0,36.2175,36.2461,36.1889,36.2032,524500.0
2013-03-14 10:30:00,50.63,50.65,50.55,50.59,216700.0,36.2032,36.2175,36.146,36.1746,216700.0
2013-03-14 10:35:00,50.58,50.6,50.53,50.56,234400.0,36.1675,36.1818,36.1317,36.1532,234400.0
2013-03-14 10:40:00,50.56,50.71,50.54,50.69,366700.0,36.1532,36.2604,36.1389,36.2461,366700.0
2013-03-14 10:45:00,50.69,50.71,50.61,50.71,187700.0,36.2461,36.2604,36.1889,36.2604,187700.0
2013-03-14 10:50:00,50.71,50.74,50.68,50.69,211100.0,36.2604,36.2819,36.239,36.2461,211100.0
2013-03-14 10:55:00,50.69,50.72,50.64,50.7,175900.0,36.2461,36.2676,36.2104,36.2533,175900.0
2013-03-14 11:00:00,50.69,50.71,50.66,50.7,133500.0,36.2461,36.2604,36.2247,36.2533,133500.0
2013-03-14 11:05:00,50.7,50.71,50.67,50.67,143400.0,36.2533,36.2604,36.2318,36.2318,143400.0
2013-03-14 11:10:00,50.68,50.72,50.67,50.68,186700.0,36.239,36.2676,36.2318,36.239,186700.0
2013-03-14 11:15:00,50.68,50.69,50.66,50.69,157900.0,36.239,36.2461,36.2247,36.2461,157900.0
2013-03-14 11:20:00,50.69,50.7,50.66,50.66,158700.0,36.2461,36.2533,36.2247,36.2247,158700.0
2013-03-14 11:25:00,50.66,50.69,50.6,50.6,153900.0,36.2247,36.2461,36.1818,36.1818,153900.0
2013-03-14 11:30:00,50.6,50.66,50.59,50.63,209100.0,36.1818,36.2247,36.1746,36.2032,209100.0
2013-03-14 11:35:00,50.63,50.68,50.63,50.65,176100.0,36.2032,36.239,36.2032,36.2175,176100.0
2013-03-14 11:40:00,50.66,50.7,50.64,50.64,191800.0,36.2247,36.2533,36.2104,36.2104,191800.0
2013-03-14 11:45:00,50.64,50.65,50.61,50.63,176800.0,36.2104,36.2175,36.1889,36.2032,176800.0
2013-03-14 11:50:00,50.63,50.65,50.61,50.64,100600.0,36.2032,36.2175,36.1889,36.2104,100600.0
2013-03-14 11:55:00,50.64,50.67,50.64,50.65,104500.0,36.2104,36.2318,36.2104,36.2175,104500.0
2013-03-14 12:00:00,50.65,50.65,50.61,50.64,120400.0,36.2175,36.2175,36.1889,36.2104,120400.0
2013-03-14 12:05:00,50.64,50.65,50.63,50.64,83400.0,36.2104,36.2175,36.2032,36.2104,83400.0
2013-03-14 12:10:00,50.64,50.64,50.61,50.61,107100.0,36.2104,36.2104,36.1889,36.1889,107100.0
2013-03-14 12:15:00,50.61,50.64,50.6,50.64,149400.0,36.1889,36.2104,36.1818,36.2104,149400.0
2013-03-14 12:20:00,50.63,50.64,50.55,50.55,116200.0,36.2032,36.2104,36.146,36.146,116200.0
2013-03-14 12:25:00,50.55,50.58,50.53,50.57,224100.0,36.146,36.1675,36.1317,36.1603,224100.0
2013-03-14 12:30:00,50.57,50.62,50.56,50.57,140600.0,36.1603,36.1961,36.1532,36.1603,140600.0
2013-03-14 12:35:00,50.58,50.63,50.57,50.63,170500.0,36.1675,36.2032,36.1603,36.2032,170500.0
2013-03-14 12:40:00,50.63,50.65,50.58,50.59,167600.0,36.2032,36.2175,36.1675,36.1746,167600.0
2013-03-14 12:45:00,50.59,50.6,50.55,50.57,89400.0,36.1746,36.1818,36.146,36.1603,89400.0
2013-03-14 12:50:00,50.56,50.6,50.56,50.57,62800.0,36.1532,36.1818,36.1532,36.1603,62800.0
2013-03-14 12:55:00,50.58,50.6,50.56,50.6,57700.0,36.1675,36.1818,36.1532,36.1818,57700.0
2013-03-14 13:00:00,50.6,50.65,50.6,50.63,106600.0,36.1818,36.2175,36.1818,36.2032,106600.0
2013-03-14 13:05:00,50.64,50.65,50.58,50.6,202400.0,36.2104,36.2175,36.1675,36.1818,202400.0
2013-03-14 13:10:00,50.6,50.61,50.58,50.59,63400.0,36.1818,36.1889,36.1675,36.1746,63400.0
2013-03-14 13:15:00,50.58,50.63,50.58,50.63,82300.0,36.1675,36.2032,36.1675,36.2032,82300.0
2013-03-14 13:20:00,50.63,50.65,50.62,50.64,66000.0,36.2032,36.2175,36.1961,36.2104,66000.0
2013-03-14 13:25:00,50.64,50.64,50.59,50.59,260300.0,36.2104,36.2104,36.1746,36.1746,260300.0
2013-03-14 13:30:00,50.59,50.6,50.56,50.57,157500.0,36.1746,36.1818,36.1532,36.1603,157500.0
2013-03-14 13:35:00,50.56,50.57,50.48,50.51,403300.0,36.1532,36.1603,36.096,36.1174,403300.0
2013-03-14 13:40:00,50.51,50.55,50.51,50.55,60900.0,36.1174,36.146,36.1174,36.146,60900.0
2013-03-14 13:45:00,50.54,50.56,50.54,50.56,121100.0,36.1389,36.1532,36.1389,36.1532,121100.0
2013-03-14 13:50:00,50.55,50.56,50.49,50.49,154300.0,36.146,36.1532,36.1031,36.1031,154300.0
2013-03-14 13:55:00,50.49,50.51,50.43,50.46,173800.0,36.1031,36.1174,36.0602,36.0817,173800.0
2013-03-14 14:00:00,50.47,50.53,50.46,50.51,133900.0,36.0888,36.1317,36.0817,36.1174,133900.0
2013-03-14 14:05:00,50.5,50.55,50.5,50.54,127700.0,36.1103,36.146,36.1103,36.1389,127700.0
2013-03-14 14:10:00,50.55,50.57,50.54,50.55,129200.0,36.146,36.1603,36.1389,36.146,129200.0
2013-03-14 14:15:00,50.56,50.58,50.54,50.58,133100.0,36.1532,36.1675,36.1389,36.1675,133100.0
2013-03-14 14:20:00,50.58,50.59,50.56,50.59,165900.0,36.1675,36.1746,36.1532,36.1746,165900.0
2013-03-14 14:25:00,50.59,50.59,50.55,50.56,112900.0,36.1746,36.1746,36.146,36.1532,112900.0
2013-03-14 14:30:00,50.56,50.58,50.55,50.58,101600.0,36.1532,36.1675,36.146,36.1675,101600.0
2013-03-14 14:35:00,50.58,50.6,50.57,50.58,104500.0,36.1675,36.1818,36.1603,36.1675,104500.0
2013-03-14 14:40:00,50.59,50.61,50.58,50.61,79500.0,36.1746,36.1889,36.1675,36.1889,79500.0
2013-03-14 14:45:00,50.61,50.65,50.6,50.65,269100.0,36.1889,36.2175,36.1818,36.2175,269100.0
2013-03-14 14:50:00,50.64,50.7,50.64,50.7,237000.0,36.2104,36.2533,36.2104,36.2533,237000.0
2013-03-14 14:55:00,50.7,50.75,50.69,50.75,196700.0,36.2533,36.289,36.2461,36.289,196700.0
2013-03-14 15:00:00,50.75,50.78,50.74,50.78,298400.0,36.289,36.3105,36.2819,36.3105,298400.0
2013-03-14 15:05:00,50.78,50.79,50.77,50.79,156700.0,36.3105,36.3176,36.3033,36.3176,156700.0
2013-03-14 15:10:00,50.79,50.79,50.73,50.77,271300.0,36.3176,36.3176,36.2747,36.3033,271300.0
2013-03-14 15:15:00,50.77,50.83,50.76,50.8,393700.0,36.3033,36.3462,36.2962,36.3248,393700.0
2013-03-14 15:20:00,50.8,50.82,50.78,50.81,197000.0,36.3248,36.3391,36.3105,36.3319,197000.0
2013-03-14 15:25:00,50.82,50.82,50.77,50.79,357800.0,36.3391,36.3391,36.3033,36.3176,357800.0
2013-03-14 15:30:00,50.79,50.82,50.73,50.76,416900.0,36.3176,36.3391,36.2747,36.2962,416900.0
2013-03-14 15:35:00,50.76,50.83,50.75,50.81,240200.0,36.2962,36.3462,36.289,36.3319,240200.0
2013-03-14 15:40:00,50.81,50.87,50.8,50.87,503800.0,36.3319,36.3748,36.3248,36.3748,503800.0
2013-03-14 15:45:00,50.87,50.89,50.85,50.87,462700.0,36.3748,36.3891,36.3605,36.3748,462700.0
2013-03-14 15:50:00,50.87,50.88,50.82,50.87,640200.0,36.3748,36.382,36.3391,36.3748,640200.0
2013-03-14 15:55:00,50.87,51.0,50.83,50.96,3346100.0,36.3748,36.4678,36.3462,36.4392,3346100.0
2013-03-15 09:30:00,49.89,50.04,49.61,49.65,7911100.0,35.6741,35.7813,35.4739,35.5025,7911100.0
2013-03-15 09:35:00,49.66,49.68,49.24,49.29,2403300.0,35.5096,35.5239,35.2093,35.245,2403300.0
2013-03-15 09:40:00,49.29,49.55,49.29,49.54,2089700.0,35.245,35.431,35.245,35.4238,2089700.0
2013-03-15 09:45:00,49.53,49.6,49.49,49.59,1651400.0,35.4167,35.4667,35.388,35.4596,1651400.0
2013-03-15 09:50:00,49.59,49.71,49.43,49.44,1650200.0,35.4596,35.5454,35.3451,35.3523,1650200.0
2013-03-15 09:55:00,49.44,49.5,49.31,49.42,1232000.0,35.3523,35.3952,35.2593,35.338,1232000.0
2013-03-15 10:00:00,49.42,49.44,49.3,49.3,1060300.0,35.338,35.3523,35.2522,35.2522,1060300.0
2013-03-15 10:05:00,49.3,49.32,49.15,49.16,1628500.0,35.2522,35.2665,35.1449,35.1521,1628500.0
2013-03-15 10:10:00,49.16,49.37,49.15,49.35,976000.0,35.1521,35.3022,35.1449,35.2879,976000.0
2013-03-15 10:15:00,49.35,49.48,49.28,49.48,633200.0,35.2879,35.3809,35.2379,35.3809,633200.0
2013-03-15 10:20:00,49.48,49.6,49.47,49.6,888300.0,35.3809,35.4667,35.3737,35.4667,888300.0
2013-03-15 10:25:00,49.59,49.67,49.5,49.53,713400.0,35.4596,35.5168,35.3952,35.4167,713400.0
2013-03-15 10:30:00,49.53,49.74,49.53,49.71,656100.0,35.4167,35.5668,35.4167,35.5454,656100.0
2013-03-15 10:35:00,49.71,49.95,49.71,49.92,1305800.0,35.5454,35.717,35.5454,35.6955,1305800.0
2013-03-15 10:40:00,49.91,50.04,49.84,49.88,1711800.0,35.6884,35.7813,35.6383,35.6669,1711800.0
2013-03-15 10:45:00,49.87,49.88,49.77,49.8,800400.0,35.6598,35.6669,35.5883,35.6097,800400.0
2013-03-15 10:50:00,49.81,49.88,49.76,49.88,810600.0,35.6169,35.6669,35.5811,35.6669,810600.0
2013-03-15 10:55:00,49.88,49.94,49.85,49.93,725200.0,35.6669,35.7098,35.6455,35.7027,725200.0
2013-03-15 11:00:00,49.92,49.96,49.87,49.95,517800.0,35.6955,35.7241,35.6598,35.717,517800.0
2013-03-15 11:05:00,49.96,50.06,49.92,50.04,700100.0,35.7241,35.7956,35.6955,35.7813,700100.0
2013-03-15 11:10:00,50.03,50.05,50.0,50.0,581300.0,35.7742,35.7885,35.7527,35.7527,581300.0
2013-03-15 11:15:00,50.0,50.07,49.96,49.98,674700.0,35.7527,35.8028,35.7241,35.7384,674700.0
2013-03-15 11:20:00,49.97,50.01,49.92,49.93,381800.0,35.7313,35.7599,35.6955,35.7027,381800.0
2013-03-15 11:25:00,49.93,49.98,49.92,49.93,488500.0,35.7027,35.7384,35.6955,35.7027,488500.0
2013-03-15 11:30:00,49.92,49.98,49.91,49.97,339800.0,35.6955,35.7384,35.6884,35.7313,339800.0
2013-03-15 11:35:00,49.98,50.01,49.97,50.01,429600.0,35.7384,35.7599,35.7313,35.7599,429600.0
2013-03-15 11:40:00,50.01,50.01,49.94,49.98,267700.0,35.7599,35.7599,35.7098,35.7384,267700.0
2013-03-15 11:45:00,49.97,49.98,49.94,49.96,231500.0,35.7313,35.7384,35.7098,35.7241,231500.0
2013-03-15 11:50:00,49.97,49.99,49.95,49.98,160200.0,35.7313,35.7456,35.717,35.7384,160200.0
2013-03-15 11:55:00,49.98,50.19,49.97,50.15,949200.0,35.7384,35.8886,35.7313,35.86,949200.0
2013-03-15 12:00:00,50.16,50.17,50.05,50.09,292100.0,35.8671,35.8743,35.7885,35.8171,292100.0
2013-03-15 12:05:00,50.09,50.14,50.08,50.09,291100.0,35.8171,35.8528,35.8099,35.8171,291100.0
2013-03-15 12:10:00,50.08,50.14,50.08,50.12,278400.0,35.8099,35.8528,35.8099,35.8385,278400.0
2013-03-15 12:15:00,50.11,50.16,50.09,50.1,410800.0,35.8314,35.8671,35.8171,35.8242,410800.0
2013-03-15 12:20:00,50.1,50.11,50.05,50.11,680500.0,35.8242,35.8314,35.7885,35.8314,680500.0
2013-03-15 12:25:00,50.1,50.14,50.09,50.11,319900.0,35.8242,35.8528,35.8171,35.8314,319900.0
2013-03-15 12:30:00,50.11,50.17,50.1,50.15,590600.0,35.8314,35.8743,35.8242,35.86,590600.0
2013-03-15 12:35:00,50.15,50.16,50.11,50.13,345100.0,35.86,35.8671,35.8314,35.8457,345100.0
2013-03-15 12:40:00,50.13,50.15,50.12,50.15,115700.0,35.8457,35.86,35.8385,35.86,115700.0
2013-03-15 12:45:00,50.15,50.24,50.14,50.22,507900.0,35.86,35.9243,35.8528,35.91,507900.0
2013-03-15 12:50:00,50.22,50.25,50.16,50.18,367900.0,35.91,35.9315,35.8671,35.8814,367900.0
2013-03-15 12:55:00,50.19,50.28,50.19,50.28,367800.0,35.8886,35.9529,35.8886,35.9529,367800.0
2013-03-15 13:00:00,50.28,50.29,50.15,50.15,482300.0,35.9529,35.9601,35.86,35.86,482300.0
2013-03-15 13:05:00,50.16,50.22,50.12,50.14,511400.0,35.8671,35.91,35.8385,35.8528,511400.0
2013-03-15 13:10:00,50.13,50.16,50.08,50.1,289300.0,35.8457,35.8671,35.8099,35.8242,289300.0
2013-03-15 13:15:00,50.11,50.17,50.09,50.09,452000.0,35.8314,35.8743,35.8171,35.8171,452000.0
2013-03-15 13:20:00,50.09,50.1,49.99,50.0,600200.0,35.8171,35.8242,35.7456,35.7527,600200.0
2013-03-15 13:25:00,50.0,50.01,49.96,50.0,303100.0,35.7527,35.7599,35.7241,35.7527,303100.0
2013-03-15 13:30:00,50.0,50.02,49.97,50.0,284500.0,35.7527,35.767,35.7313,35.7527,284500.0
2013-03-15 13:35:00,50.01,50.02,50.0,50.02,110000.0,35.7599,35.767,35.7527,35.767,110000.0
2013-03-15 13:40:00,50.02,50.02,49.96,50.0,230800.0,35.767,35.767,35.7241,35.7527,230800.0
2013-03-15 13:45:00,50.0,50.03,49.98,49.98,294400.0,35.7527,35.7742,35.7384,35.7384,294400.0
2013-03-15 13:50:00,49.98,50.03,49.98,50.0,315200.0,35.7384,35.7742,35.7384,35.7527,315200.0
2013-03-15 13:55:00,50.0,50.01,49.95,49.98,238300.0,35.7527,35.7599,35.717,35.7384,238300.0
2013-03-15 14:00:00,49.97,49.99,49.87,49.9,560500.0,35.7313,35.7456,35.6598,35.6812,560500.0
2013-03-15 14:05:00,49.9,49.93,49.83,49.85,323500.0,35.6812,35.7027,35.6312,35.6455,323500.0
2013-03-15 14:10:00,49.85,49.91,49.84,49.91,138200.0,35.6455,35.6884,35.6383,35.6884,138200.0
2013-03-15 14:15:00,49.91,49.91,49.82,49.83,213900.0,35.6884,35.6884,35.624,35.6312,213900.0
2013-03-15 14:20:00,49.83,49.88,49.82,49.87,327600.0,35.6312,35.6669,35.624,35.6598,327600.0
2013-03-15 14:25:00,49.88,49.9,49.84,49.85,192900.0,35.6669,35.6812,35.6383,35.6455,192900.0
2013-03-15 14:30:00,49.86,49.91,49.85,49.88,172800.0,35.6526,35.6884,35.6455,35.6669,172800.0
2013-03-15 14:35:00,49.89,49.93,49.86,49.87,224800.0,35.6741,35.7027,35.6526,35.6598,224800.0
2013-03-15 14:40:00,49.87,49.92,49.86,49.92,166000.0,35.6598,35.6955,35.6526,35.6955,166000.0
2013-03-15 14:45:00,49.91,49.94,49.9,49.93,330000.0,35.6884,35.7098,35.6812,35.7027,330000.0
2013-03-15 14:50:00,49.93,49.94,49.89,49.89,302800.0,35.7027,35.7098,35.6741,35.6741,302800.0
2013-03-15 14:55:00,49.89,49.94,49.89,49.93,168300.0,35.6741,35.7098,35.6741,35.7027,168300.0
2013-03-15 15:00:00,49.93,49.95,49.87,49.88,396600.0,35.7027,35.717,35.6598,35.6669,396600.0
2013-03-15 15:05:00,49.87,49.88,49.83,49.86,307000.0,35.6598,35.6669,35.6312,35.6526,307000.0
2013-03-15 15:10:00,49.86,49.9,49.84,49.9,199500.0,35.6526,35.6812,35.6383,35.6812,199500.0
2013-03-15 15:15:00,49.9,49.91,49.87,49.91,161500.0,35.6812,35.6884,35.6598,35.6884,161500.0
2013-03-15 15:20:00,49.91,49.93,49.9,49.9,518000.0,35.6884,35.7027,35.6812,35.6812,518000.0
2013-03-15 15:25:00,49.9,49.96,49.9,49.94,250200.0,35.6812,35.7241,35.6812,35.7098,250200.0
2013-03-15 15:30:00,49.95,49.98,49.93,49.97,254200.0,35.717,35.7384,35.7027,35.7313,254200.0
2013-03-15 15:35:00,49.97,50.0,49.96,49.97,579200.0,35.7313,35.7527,35.7241,35.7313,579200.0
2013-03-15 15:40:00,49.97,50.01,49.96,50.0,435000.0,35.7313,35.7599,35.7241,35.7527,435000.0
2013-03-15 15:45:00,49.99,50.0,49.98,49.98,350600.0,35.7456,35.7527,35.7384,35.7384,350600.0
2013-03-15 15:50:00,49.99,50.02,49.96,50.02,817500.0,35.7456,35.767,35.7241,35.767,817500.0
2013-03-15 15:55:00,50.02,50.03,49.96,49.98,1631700.0,35.767,35.7742,35.7241,35.7384,1631700.0
2013-03-18 09:30:00,49.18,49.27,48.95,49.07,1713300.0,35.1664,35.2307,35.0019,35.0877,1713300.0
2013-03-18 09:35:00,49.08,49.13,48.98,49.1,1337400.0,35.0949,35.1306,35.0234,35.1092,1337400.0
2013-03-18 09:40:00,49.1,49.32,49.09,49.27,693400.0,35.1092,35.2665,35.102,35.2307,693400.0
2013-03-18 09:45:00,49.26,49.44,49.18,49.43,969400.0,35.2236,35.3523,35.1664,35.3451,969400.0
2013-03-18 09:50:00,49.43,49.44,49.28,49.37,533500.0,35.3451,35.3523,35.2379,35.3022,533500.0
2013-03-18 09:55:00,49.37,49.42,49.36,49.39,287500.0,35.3022,35.338,35.2951,35.3165,287500.0
2013-03-18 10:00:00,49.39,49.48,49.26,49.39,728900.0,35.3165,35.3809,35.2236,35.3165,728900.0
2013-03-18 10:05:00,49.39,49.4,49.28,49.3,453300.0,35.3165,35.3237,35.2379,35.2522,453300.0
2013-03-18 10:10:00,49.29,49.46,49.28,49.46,396100.0,35.245,35.3666,35.2379,35.3666,396100.0
2013-03-18 10:15:00,49.46,49.5,49.41,49.43,358800.0,35.3666,35.3952,35.3308,35.3451,358800.0
2013-03-18 10:20:00,49.44,49.48,49.38,49.42,361000.0,35.3523,35.3809,35.3094,35.338,361000.0
2013-03-18 10:25:00,49.42,49.52,49.38,49.4,541800.0,35.338,35.4095,35.3094,35.3237,541800.0
2013-03-18 10:30:00,49.4,49.42,49.34,49.36,320600.0,35.3237,35.338,35.2808,35.2951,320600.0
2013-03-18 10:35:00,49.37,49.41,49.26,49.32,444700.0,35.3022,35.3308,35.2236,35.2665,444700.0
2013-03-18 10:40:00,49.32,49.37,49.3,49.34,230900.0,35.2665,35.3022,35.2522,35.2808,230900.0
2013-03-18 10:45:00,49.34,49.42,49.22,49.41,410600.0,35.2808,35.338,35.195,35.3308,410600.0
2013-03-18 10:50:00,49.41,49.44,49.32,49.37,311100.0,35.3308,35.3523,35.2665,35.3022,311100.0
2013-03-18 10:55:00,49.37,49.43,49.32,49.36,284500.0,35.3022,35.3451,35.2665,35.2951,284500.0
2013-03-18 11:00:00,49.36,49.38,49.26,49.35,228100.0,35.2951,35.3094,35.2236,35.2879,228100.0
2013-03-18 11:05:00,49.35,49.5,49.32,49.38,472100.0,35.2879,35.3952,35.2665,35.3094,472100.0
2013-03-18 11:10:00,49.37,49.4,49.32,49.33,240600.0,35.3022,35.3237,35.2665,35.2736,240600.0
2013-03-18 11:15:00,49.32,49.34,49.3,49.32,336100.0,35.2665,35.2808,35.2522,35.2665,336100.0
2013-03-18 11:20:00,49.33,49.37,49.3,49.36,263500.0,35.2736,35.3022,35.2522,35.2951,263500.0
2013-03-18 11:25:00,49.36,49.4,49.34,49.36,208900.0,35.2951,35.3237,35.2808,35.2951,208900.0
2013-03-18 11:30:00,49.35,49.39,49.33,49.37,202900.0,35.2879,35.3165,35.2736,35.3022,202900.0
2013-03-18 11:35:00,49.37,49.47,49.36,49.46,264500.0,35.3022,35.3737,35.2951,35.3666,264500.0
2013-03-18 11:40:00,49.47,49.49,49.4,49.43,234700.0,35.3737,35.388,35.3237,35.3451,234700.0
2013-03-18 11:45:00,49.43,49.45,49.39,49.43,158800.0,35.3451,35.3594,35.3165,35.3451,158800.0
2013-03-18 11:50:00,49.44,49.54,49.43,49.48,398900.0,35.3523,35.4238,35.3451,35.3809,398900.0
2013-03-18 11:55:00,49.48,49.56,49.45,49.55,226600.0,35.3809,35.4381,35.3594,35.431,226600.0
2013-03-18 12:00:00,49.55,49.61,49.49,49.52,396700.0,35.431,35.4739,35.388,35.4095,396700.0
2013-03-18 12:05:00,49.53,49.62,49.52,49.57,184400.0,35.4167,35.481,35.4095,35.4453,184400.0
2013-03-18 12:10:00,49.58,49.65,49.56,49.56,166400.0,35.4524,35.5025,35.4381,35.4381,166400.0
2013-03-18 12:15:00,49.57,49.61,49.54,49.54,217800.0,35.4453,35.4739,35.4238,35.4238,217800.0
2013-03-18 12:20:00,49.54,49.55,49.49,49.49,205900.0,35.4238,35.431,35.388,35.388,205900.0
2013-03-18 12:25:00,49.49,49.54,49.44,49.49,333400.0,35.388,35.4238,35.3523,35.388,333400.0
2013-03-18 12:30:00,49.49,49.53,49.45,49.51,200900.0,35.388,35.4167,35.3594,35.4024,200900.0
2013-03-18 12:35:00,49.52,49.52,49.48,49.51,96600.0,35.4095,35.4095,35.3809,35.4024,96600.0
2013-03-18 12:40:00,49.51,49.53,49.47,49.5,129800.0,35.4024,35.4167,35.3737,35.3952,129800.0
2013-03-18 12:45:00,49.5,49.53,49.47,49.5,135500.0,35.3952,35.4167,35.3737,35.3952,135500.0
2013-03-18 12:50:00,49.51,49.54,49.5,49.52,108800.0,35.4024,35.4238,35.3952,35.4095,108800.0
2013-03-18 12:55:00,49.53,49.56,49.51,49.54,154000.0,35.4167,35.4381,35.4024,35.4238,154000.0
2013-03-18 13:00:00,49.52,49.53,49.49,49.52,135700.0,35.4095,35.4167,35.388,35.4095,135700.0
2013-03-18 13:05:00,49.52,49.53,49.48,49.5,113200.0,35.4095,35.4167,35.3809,35.3952,113200.0
2013-03-18 13:10:00,49.5,49.53,49.48,49.5,120300.0,35.3952,35.4167,35.3809,35.3952,120300.0
2013-03-18 13:15:00,49.5,49.53,49.49,49.52,89200.0,35.3952,35.4167,35.388,35.4095,89200.0
2013-03-18 13:20:00,49.51,49.54,49.49,49.52,89200.0,35.4024,35.4238,35.388,35.4095,89200.0
2013-03-18 13:25:00,49.53,49.57,49.49,49.5,154900.0,35.4167,35.4453,35.388,35.3952,154900.0
2013-03-18 13:30:00,49.5,49.52,49.45,49.46,170900.0,35.3952,35.4095,35.3594,35.3666,170900.0
2013-03-18 13:35:00,49.46,49.46,49.4,49.45,157800.0,35.3666,35.3666,35.3237,35.3594,157800.0
2013-03-18 13:40:00,49.44,49.45,49.4,49.41,97900.0,35.3523,35.3594,35.3237,35.3308,97900.0
2013-03-18 13:45:00,49.41,49.47,49.41,49.44,109200.0,35.3308,35.3737,35.3308,35.3523,109200.0
2013-03-18 13:50:00,49.44,49.46,49.42,49.46,88700.0,35.3523,35.3666,35.338,35.3666,88700.0
2013-03-18 13:55:00,49.46,49.47,49.38,49.39,116600.0,35.3666,35.3737,35.3094,35.3165,116600.0
2013-03-18 14:00:00,49.39,49.45,49.38,49.45,104800.0,35.3165,35.3594,35.3094,35.3594,104800.0
2013-03-18 14:05:00,49.45,49.5,49.44,49.48,138700.0,35.3594,35.3952,35.3523,35.3809,138700.0
2013-03-18 14:10:00,49.48,49.51,49.47,49.48,118400.0,35.3809,35.4024,35.3737,35.3809,118400.0
2013-03-18 14:15:00,49.48,49.51,49.46,49.48,148900.0,35.3809,35.4024,35.3666,35.3809,148900.0
2013-03-18 14:20:00,49.49,49.53,49.47,49.51,157600.0,35.388,35.4167,35.3737,35.4024,157600.0
2013-03-18 14:25:00,49.51,49.65,49.49,49.64,318100.0,35.4024,35.5025,35.388,35.4953,318100.0
2013-03-18 14:30:00,49.64,49.66,49.56,49.58,294900.0,35.4953,35.5096,35.4381,35.4524,294900.0
2013-03-18 14:35:00,49.57,49.63,49.55,49.59,137400.0,35.4453,35.4882,35.431,35.4596,137400.0
2013-03-18 14:40:00,49.59,49.66,49.58,49.65,176400.0,35.4596,35.5096,35.4524,35.5025,176400.0
2013-03-18 14:45:00,49.65,49.66,49.58,49.65,219000.0,35.5025,35.5096,35.4524,35.5025,219000.0
2013-03-18 14:50:00,49.64,49.64,49.59,49.64,249300.0,35.4953,35.4953,35.4596,35.4953,249300.0
2013-03-18 14:55:00,49.64,49.64,49.54,49.59,223400.0,35.4953,35.4953,35.4238,35.4596,223400.0
2013-03-18 15:00:00,49.59,49.6,49.52,49.54,200500.0,35.4596,35.4667,35.4095,35.4238,200500.0
2013-03-18 15:05:00,49.55,49.63,49.55,49.59,237300.0,35.431,35.4882,35.431,35.4596,237300.0
2013-03-18 15:10:00,49.6,49.66,49.59,49.63,224000.0,35.4667,35.5096,35.4596,35.4882,224000.0
2013-03-18 15:15:00,49.64,49.65,49.5,49.52,248300.0,35.4953,35.5025,35.3952,35.4095,248300.0
2013-03-18 15:20:00,49.53,49.58,49.49,49.55,257200.0,35.4167,35.4524,35.388,35.431,257200.0
2013-03-18 15:25:00,49.55,49.55,49.43,49.48,474000.0,35.431,35.431,35.3451,35.3809,474000.0
2013-03-18 15:30:00,49.48,49.5,49.44,49.48,419200.0,35.3809,35.3952,35.3523,35.3809,419200.0
2013-03-18 15:35:00,49.48,49.51,49.39,49.44,560500.0,35.3809,35.4024,35.3165,35.3523,560500.0
2013-03-18 15:40:00,49.43,49.45,49.35,49.41,494700.0,35.3451,35.3594,35.2879,35.3308,494700.0
2013-03-18 15:45:00,49.42,49.5,49.41,49.48,664800.0,35.338,35.3952,35.3308,35.3809,664800.0
2013-03-18 15:50:00,49.47,49.52,49.43,49.48,577300.0,35.3737,35.4095,35.3451,35.3809,577300.0
2013-03-18 15:55:00,49.48,49.54,49.45,49.54,879900.0,35.3809,35.4238,35.3594,35.4238,879900.0
2013-03-19 09:30:00,49.64,49.87,49.61,49.73,605200.0,35.4953,35.6598,35.4739,35.5597,605200.0
2013-03-19 09:35:00,49.73,49.79,49.68,49.71,310000.0,35.5597,35.6026,35.5239,35.5454,310000.0
2013-03-19 09:40:00,49.71,49.75,49.66,49.74,447800.0,35.5454,35.574,35.5096,35.5668,447800.0
2013-03-19 09:45:00,49.74,49.99,49.74,49.93,499900.0,35.5668,35.7456,35.5668,35.7027,499900.0
2013-03-19 09:50:00,49.93,49.94,49.83,49.85,390600.0,35.7027,35.7098,35.6312,35.6455,390600.0
2013-03-19 09:55:00,49.86,49.87,49.8,49.8,292200.0,35.6526,35.6598,35.6097,35.6097,292200.0
2013-03-19 10:00:00,49.8,49.84,49.76,49.8,273200.0,35.6097,35.6383,35.5811,35.6097,273200.0
2013-03-19 10:05:00,49.79,49.82,49.77,49.8,207700.0,35.6026,35.624,35.5883,35.6097,207700.0
2013-03-19 10:10:00,49.79,49.85,49.76,49.8,344200.0,35.6026,35.6455,35.5811,35.6097,344200.0
2013-03-19 10:15:00,49.8,49.82,49.78,49.82,174700.0,35.6097,35.624,35.5954,35.624,174700.0
2013-03-19 10:20:00,49.82,49.83,49.75,49.76,273900.0,35.624,35.6312,35.574,35.5811,273900.0
2013-03-19 10:25:00,49.75,49.75,49.67,49.7,513300.0,35.574,35.574,35.5168,35.5382,513300.0
2013-03-19 10:30:00,49.7,49.73,49.65,49.67,318000.0,35.5382,35.5597,35.5025,35.5168,318000.0
2013-03-19 10:35:00,49.67,49.7,49.6,49.66,252100.0,35.5168,35.5382,35.4667,35.5096,252100.0
2013-03-19 10:40:00,49.66,49.69,49.59,49.6,315100.0,35.5096,35.5311,35.4596,35.4667,315100.0
2013-03-19 10:45:00,49.6,49.6,49.37,49.4,855800.0,35.4667,35.4667,35.3022,35.3237,855800.0
2013-03-19 10:50:00,49.41,49.47,49.41,49.47,306000.0,35.3308,35.3737,35.3308,35.3737,306000.0
2013-03-19 10:55:00,49.47,49.53,49.44,49.53,167400.0,35.3737,35.4167,35.3523,35.4167,167400.0
2013-03-19 11:00:00,49.53,49.53,49.39,49.41,193100.0,35.4167,35.4167,35.3165,35.3308,193100.0
2013-03-19 11:05:00,49.41,49.46,49.41,49.42,214500.0,35.3308,35.3666,35.3308,35.338,214500.0
2013-03-19 11:10:00,49.43,49.5,49.42,49.48,187900.0,35.3451,35.3952,35.338,35.3809,187900.0
2013-03-19 11:15:00,49.48,49.48,49.42,49.44,164100.0,35.3809,35.3809,35.338,35.3523,164100.0
2013-03-19 11:20:00,49.43,49.47,49.38,49.39,197600.0,35.3451,35.3737,35.3094,35.3165,197600.0
2013-03-19 11:25:00,49.39,49.39,49.34,49.36,224100.0,35.3165,35.3165,35.2808,35.2951,224100.0
2013-03-19 11:30:00,49.36,49.44,49.33,49.42,270200.0,35.2951,35.3523,35.2736,35.338,270200.0
2013-03-19 11:35:00,49.41,49.42,49.31,49.33,217500.0,35.3308,35.338,35.2593,35.2736,217500.0
2013-03-19 11:40:00,49.34,49.41,49.32,49.37,170600.0,35.2808,35.3308,35.2665,35.3022,170600.0
2013-03-19 11:45:00,49.37,49.38,49.17,49.18,450600.0,35.3022,35.3094,35.1592,35.1664,450600.0
2013-03-19 11:50:00,49.17,49.19,49.1,49.15,354700.0,35.1592,35.1735,35.1092,35.1449,354700.0
2013-03-19 11:55:00,49.14,49.14,48.95,48.96,521300.0,35.1378,35.1378,35.0019,35.0091,521300.0
2013-03-19 12:00:00,48.95,49.08,48.95,48.98,720300.0,35.0019,35.0949,35.0019,35.0234,720300.0
2013-03-19 12:05:00,49.0,49.0,48.9,48.91,349300.0,35.0377,35.0377,34.9662,34.9733,349300.0
2013-03-19 12:10:00,48.91,48.92,48.74,48.78,870800.0,34.9733,34.9805,34.8518,34.8804,870800.0
2013-03-19 12:15:00,48.78,48.85,48.72,48.82,284400.0,34.8804,34.9304,34.8375,34.909,284400.0
2013-03-19 12:20:00,48.83,48.94,48.83,48.93,308200.0,34.9161,34.9948,34.9161,34.9876,308200.0
2013-03-19 12:25:00,48.93,49.05,48.91,49.01,253200.0,34.9876,35.0734,34.9733,35.0448,253200.0
2013-03-19 12:30:00,49.02,49.02,48.88,48.91,247900.0,35.052,35.052,34.9519,34.9733,247900.0
2013-03-19 12:35:00,48.9,49.0,48.9,48.96,125200.0,34.9662,35.0377,34.9662,35.0091,125200.0
2013-03-19 12:40:00,48.97,49.08,48.96,49.07,233800.0,35.0162,35.0949,35.0091,35.0877,233800.0
2013-03-19 12:45:00,49.07,49.07,48.98,48.99,118400.0,35.0877,35.0877,35.0234,35.0305,118400.0
2013-03-19 12:50:00,48.99,49.02,48.95,48.96,158300.0,35.0305,35.052,35.0019,35.0091,158300.0
2013-03-19 12:55:00,48.95,48.99,48.93,48.98,89300.0,35.0019,35.0305,34.9876,35.0234,89300.0
2013-03-19 13:00:00,48.98,49.02,48.96,48.96,98700.0,35.0234,35.052,35.0091,35.0091,98700.0
2013-03-19 13:05:00,48.96,49.04,48.95,49.0,109900.0,35.0091,35.0663,35.0019,35.0377,109900.0
2013-03-19 13:10:00,49.01,49.01,48.93,48.96,127000.0,35.0448,35.0448,34.9876,35.0091,127000.0
2013-03-19 13:15:00,48.96,48.96,48.78,48.79,329600.0,35.0091,35.0091,34.8804,34.8875,329600.0
2013-03-19 13:20:00,48.79,48.81,48.72,48.73,360600.0,34.8875,34.9018,34.8375,34.8446,360600.0
2013-03-19 13:25:00,48.74,48.8,48.68,48.76,192700.0,34.8518,34.8947,34.8089,34.8661,192700.0
2013-03-19 13:30:00,48.76,48.89,48.75,48.87,227200.0,34.8661,34.959,34.8589,34.9447,227200.0
2013-03-19 13:35:00,48.87,48.88,48.75,48.75,265100.0,34.9447,34.9519,34.8589,34.8589,265100.0
2013-03-19 13:40:00,48.74,48.8,48.71,48.79,134600.0,34.8518,34.8947,34.8303,34.8875,134600.0
2013-03-19 13:45:00,48.79,48.84,48.78,48.82,128300.0,34.8875,34.9233,34.8804,34.909,128300.0
2013-03-19 13:50:00,48.82,48.82,48.76,48.77,153000.0,34.909,34.909,34.8661,34.8732,153000.0
2013-03-19 13:55:00,48.77,48.83,48.76,48.79,276000.0,34.8732,34.9161,34.8661,34.8875,276000.0
2013-03-19 14:00:00,48.79,48.88,48.77,48.79,184700.0,34.8875,34.9519,34.8732,34.8875,184700.0
2013-03-19 14:05:00,48.78,48.9,48.78,48.86,165000.0,34.8804,34.9662,34.8804,34.9376,165000.0
2013-03-19 14:10:00,48.86,48.94,48.86,48.88,236800.0,34.9376,34.9948,34.9376,34.9519,236800.0
2013-03-19 14:15:00,48.87,48.97,48.81,48.81,270800.0,34.9447,35.0162,34.9018,34.9018,270800.0
2013-03-19 14:20:00,48.81,48.96,48.8,48.96,169600.0,34.9018,35.0091,34.8947,35.0091,169600.0
2013-03-19 14:25:00,48.96,49.03,48.94,49.03,198100.0,35.0091,35.0591,34.9948,35.0591,198100.0
2013-03-19 14:30:00,49.02,49.14,49.01,49.12,306000.0,35.052,35.1378,35.0448,35.1235,306000.0
2013-03-19 14:35:00,49.12,49.13,49.07,49.1,181000.0,35.1235,35.1306,35.0877,35.1092,181000.0
2013-03-19 14:40:00,49.1,49.11,49.01,49.03,193800.0,35.1092,35.1163,35.0448,35.0591,193800.0
2013-03-19 14:45:00,49.03,49.08,49.0,49.02,151400.0,35.0591,35.0949,35.0377,35.052,151400.0
2013-03-19 14:50:00,49.02,49.04,48.98,49.01,150600.0,35.052,35.0663,35.0234,35.0448,150600.0
2013-03-19 14:55:00,49.0,49.04,48.98,49.02,117900.0,35.0377,35.0663,35.0234,35.052,117900.0
2013-03-19 15:00:00,49.02,49.09,48.98,48.98,154100.0,35.052,35.102,35.0234,35.0234,154100.0
2013-03-19 15:05:00,48.98,49.03,48.93,49.02,275600.0,35.0234,35.0591,34.9876,35.052,275600.0
2013-03-19 15:10:00,49.02,49.28,48.99,49.28,525100.0,35.052,35.2379,35.0305,35.2379,525100.0
2013-03-19 15:15:00,49.27,49.36,49.19,49.2,563600.0,35.2307,35.2951,35.1735,35.1807,563600.0
2013-03-19 15:20:00,49.21,49.24,49.05,49.15,425900.0,35.1878,35.2093,35.0734,35.1449,425900.0
2013-03-19 15:25:00,49.15,49.17,49.04,49.1,275400.0,35.1449,35.1592,35.0663,35.1092,275400.0
2013-03-19 15:30:00,49.1,49.13,49.01,49.09,292100.0,35.1092,35.1306,35.0448,35.102,292100.0
2013-03-19 15:35:00,49.1,49.17,49.06,49.15,199900.0,35.1092,35.1592,35.0806,35.1449,199900.0
2013-03-19 15:40:00,49.15,49.19,49.11,49.14,245700.0,35.1449,35.1735,35.1163,35.1378,245700.0
2013-03-19 15:45:00,49.14,49.2,49.13,49.16,427700.0,35.1378,35.1807,35.1306,35.1521,427700.0
2013-03-19 15:50:00,49.16,49.29,49.16,49.27,503500.0,35.1521,35.245,35.1521,35.2307,503500.0
2013-03-19 15:55:00,49.27,49.28,49.19,49.2,684800.0,35.2307,35.2379,35.1735,35.1807,684800.0
2013-03-20 09:30:00,49.56,49.64,49.4,49.42,537000.0,35.4381,35.4953,35.3237,35.338,537000.0
2013-03-20 09:35:00,49.42,49.49,49.36,49.47,335000.0,35.338,35.388,35.2951,35.3737,335000.0
2013-03-20 09:40:00,49.48,49.49,49.19,49.28,373500.0,35.3809,35.388,35.1735,35.2379,373500.0
2013-03-20 09:45:00,49.29,49.4,49.27,49.37,284200.0,35.245,35.3237,35.2307,35.3022,284200.0
2013-03-20 09:50:00,49.38,49.44,49.31,49.39,244700.0,35.3094,35.3523,35.2593,35.3165,244700.0
2013-03-20 09:55:00,49.4,49.42,49.22,49.26,224400.0,35.3237,35.338,35.195,35.2236,224400.0
2013-03-20 10:00:00,49.27,49.37,49.24,49.33,191600.0,35.2307,35.3022,35.2093,35.2736,191600.0
2013-03-20 10:05:00,49.33,49.34,49.22,49.23,279000.0,35.2736,35.2808,35.195,35.2021,279000.0
2013-03-20 10:10:00,49.23,49.28,49.2,49.21,425100.0,35.2021,35.2379,35.1807,35.1878,425100.0
2013-03-20 10:15:00,49.21,49.24,49.15,49.21,317200.0,35.1878,35.2093,35.1449,35.1878,317200.0
2013-03-20 10:20:00,49.22,49.25,49.06,49.07,651100.0,35.195,35.2164,35.0806,35.0877,651100.0
2013-03-20 10:25:00,49.08,49.14,49.04,49.13,553800.0,35.0949,35.1378,35.0663,35.1306,553800.0
2013-03-20 10:30:00,49.13,49.24,49.1,49.21,241500.0,35.1306,35.2093,35.1092,35.1878,241500.0
2013-03-20 10:35:00,49.19,49.24,49.14,49.16,434000.0,35.1735,35.2093,35.1378,35.1521,434000.0
2013-03-20 10:40:00,49.16,49.16,49.07,49.1,355900.0,35.1521,35.1521,35.0877,35.1092,355900.0
2013-03-20 10:45:00,49.11,49.18,49.09,49.15,243400.0,35.1163,35.1664,35.102,35.1449,243400.0
2013-03-20 10:50:00,49.16,49.16,49.09,49.14,288300.0,35.1521,35.1521,35.102,35.1378,288300.0
2013-03-20 10:55:00,49.14,49.2,49.13,49.2,301100.0,35.1378,35.1807,35.1306,35.1807,301100.0
2013-03-20 11:00:00,49.2,49.22,49.12,49.14,246100.0,35.1807,35.195,35.1235,35.1378,246100.0
2013-03-20 11:05:00,49.14,49.18,49.13,49.17,125100.0,35.1378,35.1664,35.1306,35.1592,125100.0
2013-03-20 11:10:00,49.17,49.21,49.16,49.19,215300.0,35.1592,35.1878,35.1521,35.1735,215300.0
2013-03-20 11:15:00,49.19,49.21,49.12,49.13,132500.0,35.1735,35.1878,35.1235,35.1306,132500.0
2013-03-20 11:20:00,49.13,49.16,49.09,49.15,171500.0,35.1306,35.1521,35.102,35.1449,171500.0
2013-03-20 11:25:00,49.15,49.19,49.12,49.14,212500.0,35.1449,35.1735,35.1235,35.1378,212500.0
2013-03-20 11:30:00,49.14,49.17,49.12,49.14,140700.0,35.1378,35.1592,35.1235,35.1378,140700.0
2013-03-20 11:35:00,49.14,49.19,49.13,49.19,106500.0,35.1378,35.1735,35.1306,35.1735,106500.0
2013-03-20 11:40:00,49.18,49.2,49.15,49.16,148300.0,35.1664,35.1807,35.1449,35.1521,148300.0
2013-03-20 11:45:00,49.16,49.16,49.1,49.11,142600.0,35.1521,35.1521,35.1092,35.1163,142600.0
2013-03-20 11:50:00,49.12,49.17,49.09,49.16,238000.0,35.1235,35.1592,35.102,35.1521,238000.0
2013-03-20 11:55:00,49.16,49.17,49.13,49.15,84300.0,35.1521,35.1592,35.1306,35.1449,84300.0
2013-03-20 12:00:00,49.15,49.19,49.15,49.18,95200.0,35.1449,35.1735,35.1449,35.1664,95200.0
2013-03-20 12:05:00,49.17,49.2,49.13,49.18,149400.0,35.1592,35.1807,35.1306,35.1664,149400.0
2013-03-20 12:10:00,49.18,49.22,49.18,49.22,97700.0,35.1664,35.195,35.1664,35.195,97700.0
2013-03-20 12:15:00,49.21,49.23,49.17,49.18,195300.0,35.1878,35.2021,35.1592,35.1664,195300.0
2013-03-20 12:20:00,49.18,49.27,49.18,49.26,156600.0,35.1664,35.2307,35.1664,35.2236,156600.0
2013-03-20 12:25:00,49.26,49.31,49.26,49.28,128300.0,35.2236,35.2593,35.2236,35.2379,128300.0
2013-03-20 12:30:00,49.28,49.31,49.26,49.28,140800.0,35.2379,35.2593,35.2236,35.2379,140800.0
2013-03-20 12:35:00,49.28,49.33,49.27,49.31,126300.0,35.2379,35.2736,35.2307,35.2593,126300.0
2013-03-20 12:40:00,49.31,49.34,49.27,49.28,135500.0,35.2593,35.2808,35.2307,35.2379,135500.0
2013-03-20 12:45:00,49.28,49.33,49.26,49.32,151600.0,35.2379,35.2736,35.2236,35.2665,151600.0
2013-03-20 12:50:00,49.31,49.33,49.29,49.29,84300.0,35.2593,35.2736,35.245,35.245,84300.0
2013-03-20 12:55:00,49.29,49.32,49.28,49.32,82600.0,35.245,35.2665,35.2379,35.2665,82600.0
2013-03-20 13:00:00,49.3,49.33,49.3,49.3,87500.0,35.2522,35.2736,35.2522,35.2522,87500.0
2013-03-20 13:05:00,49.3,49.32,49.3,49.32,57400.0,35.2522,35.2665,35.2522,35.2665,57400.0
2013-03-20 13:10:00,49.32,49.33,49.3,49.3,116700.0,35.2665,35.2736,35.2522,35.2522,116700.0
2013-03-20 13:15:00,49.3,49.31,49.29,49.3,71100.0,35.2522,35.2593,35.245,35.2522,71100.0
2013-03-20 13:20:00,49.29,49.33,49.29,49.31,60800.0,35.245,35.2736,35.245,35.2593,60800.0
2013-03-20 13:25:00,49.32,49.33,49.29,49.32,149600.0,35.2665,35.2736,35.245,35.2665,149600.0
2013-03-20 13:30:00,49.33,49.34,49.29,49.3,135600.0,35.2736,35.2808,35.245,35.2522,135600.0
2013-03-20 13:35:00,49.3,49.31,49.28,49.29,74600.0,35.2522,35.2593,35.2379,35.245,74600.0
2013-03-20 13:40:00,49.3,49.32,49.28,49.3,67400.0,35.2522,35.2665,35.2379,35.2522,67400.0
2013-03-20 13:45:00,49.29,49.31,49.24,49.26,121900.0,35.245,35.2593,35.2093,35.2236,121900.0
2013-03-20 13:50:00,49.26,49.27,49.17,49.2,185900.0,35.2236,35.2307,35.1592,35.1807,185900.0
2013-03-20 13:55:00,49.2,49.27,49.16,49.24,196500.0,35.1807,35.2307,35.1521,35.2093,196500.0
2013-03-20 14:00:00,49.24,49.3,49.19,49.25,170300.0,35.2093,35.2522,35.1735,35.2164,170300.0
2013-03-20 14:05:00,49.26,49.3,49.22,49.22,199700.0,35.2236,35.2522,35.195,35.195,199700.0
2013-03-20 14:10:00,49.22,49.27,49.22,49.23,116500.0,35.195,35.2307,35.195,35.2021,116500.0
2013-03-20 14:15:00,49.24,49.34,49.24,49.32,140600.0,35.2093,35.2808,35.2093,35.2665,140600.0
2013-03-20 14:20:00,49.32,49.44,49.29,49.43,307700.0,35.2665,35.3523,35.245,35.3451,307700.0
2013-03-20 14:25:00,49.43,49.45,49.37,49.44,468000.0,35.3451,35.3594,35.3022,35.3523,468000.0
2013-03-20 14:30:00,49.44,49.45,49.33,49.35,374600.0,35.3523,35.3594,35.2736,35.2879,374600.0
2013-03-20 14:35:00,49.34,49.38,49.31,49.33,141200.0,35.2808,35.3094,35.2593,35.2736,141200.0
2013-03-20 14:40:00,49.34,49.36,49.29,49.3,218900.0,35.2808,35.2951,35.245,35.2522,218900.0
2013-03-20 14:45:00,49.3,49.33,49.25,49.27,156600.0,35.2522,35.2736,35.2164,35.2307,156600.0
2013-03-20 14:50:00,49.26,49.29,49.25,49.29,138300.0,35.2236,35.245,35.2164,35.245,138300.0
2013-03-20 14:55:00,49.28,49.28,49.21,49.22,172600.0,35.2379,35.2379,35.1878,35.195,172600.0
2013-03-20 15:00:00,49.21,49.25,49.16,49.18,282400.0,35.1878,35.2164,35.1521,35.1664,282400.0
2013-03-20 15:05:00,49.18,49.25,49.18,49.24,226300.0,35.1664,35.2164,35.1664,35.2093,226300.0
2013-03-20 15:10:00,49.24,49.27,49.24,49.26,149600.0,35.2093,35.2307,35.2093,35.2236,149600.0
2013-03-20 15:15:00,49.26,49.29,49.23,49.28,157900.0,35.2236,35.245,35.2021,35.2379,157900.0
2013-03-20 15:20:00,49.28,49.29,49.25,49.25,137900.0,35.2379,35.245,35.2164,35.2164,137900.0
2013-03-20 15:25:00,49.25,49.27,49.2,49.25,183600.0,35.2164,35.2307,35.1807,35.2164,183600.0
2013-03-20 15:30:00,49.24,49.25,49.15,49.17,195900.0,35.2093,35.2164,35.1449,35.1592,195900.0
2013-03-20 15:35:00,49.17,49.22,49.17,49.22,145400.0,35.1592,35.195,35.1592,35.195,145400.0
2013-03-20 15:40:00,49.22,49.3,49.21,49.3,296300.0,35.195,35.2522,35.1878,35.2522,296300.0
2013-03-20 15:45:00,49.3,49.33,49.27,49.3,474100.0,35.2522,35.2736,35.2307,35.2522,474100.0
2013-03-20 15:50:00,49.31,49.31,49.15,49.15,566800.0,35.2593,35.2593,35.1449,35.1449,566800.0
2013-03-20 15:55:00,49.15,49.16,49.05,49.12,1182900.0,35.1449,35.1521,35.0734,35.1235,1182900.0
2013-03-21 09:30:00,48.79,48.95,48.77,48.93,688100.0,34.8875,35.0019,34.8732,34.9876,688100.0
2013-03-21 09:35:00,48.93,49.01,48.91,48.98,415600.0,34.9876,35.0448,34.9733,35.0234,415600.0
2013-03-21 09:40:00,48.99,49.05,48.94,49.04,343300.0,35.0305,35.0734,34.9948,35.0663,343300.0
2013-03-21 09:45:00,49.02,49.1,48.97,49.07,393500.0,35.052,35.1092,35.0162,35.0877,393500.0
2013-03-21 09:50:00,49.07,49.09,49.02,49.04,278300.0,35.0877,35.102,35.052,35.0663,278300.0
2013-03-21 09:55:00,49.04,49.23,49.03,49.18,353300.0,35.0663,35.2021,35.0591,35.1664,353300.0
2013-03-21 10:00:00,49.18,49.23,49.12,49.16,544600.0,35.1664,35.2021,35.1235,35.1521,544600.0
2013-03-21 10:05:00,49.16,49.18,49.08,49.15,371400.0,35.1521,35.1664,35.0949,35.1449,371400.0
2013-03-21 10:10:00,49.15,49.16,49.02,49.05,322700.0,35.1449,35.1521,35.052,35.0734,322700.0
2013-03-21 10:15:00,49.05,49.06,48.99,49.01,262000.0,35.0734,35.0806,35.0305,35.0448,262000.0
2013-03-21 10:20:00,49.01,49.04,48.94,49.04,387700.0,35.0448,35.0663,34.9948,35.0663,387700.0
2013-03-21 10:25:00,49.04,49.09,48.98,49.08,214600.0,35.0663,35.102,35.0234,35.0949,214600.0
2013-03-21 10:30:00,49.08,49.09,49.01,49.05,130100.0,35.0949,35.102,35.0448,35.0734,130100.0
2013-03-21 10:35:00,49.05,49.1,49.01,49.02,203500.0,35.0734,35.1092,35.0448,35.052,203500.0
2013-03-21 10:40:00,49.01,49.1,49.0,49.04,370700.0,35.0448,35.1092,35.0377,35.0663,370700.0
2013-03-21 10:45:00,49.03,49.06,48.99,48.99,255200.0,35.0591,35.0806,35.0305,35.0305,255200.0
2013-03-21 10:50:00,49.0,49.03,48.98,49.0,188400.0,35.0377,35.0591,35.0234,35.0377,188400.0
2013-03-21 10:55:00,49.0,49.02,48.98,49.01,197400.0,35.0377,35.052,35.0234,35.0448,197400.0
2013-03-21 11:00:00,49.0,49.01,48.94,48.98,206300.0,35.0377,35.0448,34.9948,35.0234,206300.0
2013-03-21 11:05:00,48.99,49.03,48.98,49.0,286500.0,35.0305,35.0591,35.0234,35.0377,286500.0
2013-03-21 11:10:00,49.0,49.02,48.93,48.96,217800.0,35.0377,35.052,34.9876,35.0091,217800.0
2013-03-21 11:15:00,48.96,49.0,48.92,49.0,162700.0,35.0091,35.0377,34.9805,35.0377,162700.0
2013-03-21 11:20:00,49.0,49.01,48.98,49.0,336200.0,35.0377,35.0448,35.0234,35.0377,336200.0
2013-03-21 11:25:00,49.01,49.01,48.95,48.97,193500.0,35.0448,35.0448,35.0019,35.0162,193500.0
2013-03-21 11:30:00,48.97,49.0,48.94,48.99,93400.0,35.0162,35.0377,34.9948,35.0305,93400.0
2013-03-21 11:35:00,48.99,49.01,48.96,49.0,226000.0,35.0305,35.0448,35.0091,35.0377,226000.0
2013-03-21 11:40:00,49.0,49.05,49.0,49.04,240500.0,35.0377,35.0734,35.0377,35.0663,240500.0
2013-03-21 11:45:00,49.04,49.06,48.97,48.99,184600.0,35.0663,35.0806,35.0162,35.0305,184600.0
2013-03-21 11:50:00,48.99,49.04,48.98,48.99,91500.0,35.0305,35.0663,35.0234,35.0305,91500.0
2013-03-21 11:55:00,48.99,49.04,48.97,49.02,243000.0,35.0305,35.0663,35.0162,35.052,243000.0
2013-03-21 12:00:00,49.02,49.06,49.01,49.05,100700.0,35.052,35.0806,35.0448,35.0734,100700.0
2013-03-21 12:05:00,49.05,49.06,49.0,49.0,90900.0,35.0734,35.0806,35.0377,35.0377,90900.0
2013-03-21 12:10:00,49.0,49.01,48.94,48.95,185200.0,35.0377,35.0448,34.9948,35.0019,185200.0
2013-03-21 12:15:00,48.95,48.95,48.91,48.92,106800.0,35.0019,35.0019,34.9733,34.9805,106800.0
2013-03-21 12:20:00,48.91,48.92,48.87,48.9,140200.0,34.9733,34.9805,34.9447,34.9662,140200.0
2013-03-21 12:25:00,48.89,48.9,48.81,48.84,224300.0,34.959,34.9662,34.9018,34.9233,224300.0
2013-03-21 12:30:00,48.85,48.87,48.79,48.8,237700.0,34.9304,34.9447,34.8875,34.8947,237700.0
2013-03-21 12:35:00,48.8,48.81,48.78,48.81,179900.0,34.8947,34.9018,34.8804,34.9018,179900.0
2013-03-21 12:40:00,48.8,48.81,48.74,48.76,296100.0,34.8947,34.9018,34.8518,34.8661,296100.0
2013-03-21 12:45:00,48.77,48.78,48.74,48.76,173300.0,34.8732,34.8804,34.8518,34.8661,173300.0
2013-03-21 12:50:00,48.75,48.8,48.75,48.76,209500.0,34.8589,34.8947,34.8589,34.8661,209500.0
2013-03-21 12:55:00,48.77,48.8,48.75,48.76,148100.0,34.8732,34.8947,34.8589,34.8661,148100.0
2013-03-21 13:00:00,48.76,48.78,48.72,48.77,143000.0,34.8661,34.8804,34.8375,34.8732,143000.0
2013-03-21 13:05:00,48.78,48.8,48.76,48.77,110200.0,34.8804,34.8947,34.8661,34.8732,110200.0
2013-03-21 13:10:00,48.78,48.79,48.68,48.7,267800.0,34.8804,34.8875,34.8089,34.8232,267800.0
2013-03-21 13:15:00,48.69,48.7,48.57,48.59,418100.0,34.816,34.8232,34.7302,34.7445,418100.0
2013-03-21 13:20:00,48.58,48.66,48.58,48.6,240900.0,34.7373,34.7946,34.7373,34.7517,240900.0
2013-03-21 13:25:00,48.58,48.62,48.57,48.6,319100.0,34.7373,34.766,34.7302,34.7517,319100.0
2013-03-21 13:30:00,48.6,48.62,48.55,48.57,200800.0,34.7517,34.766,34.7159,34.7302,200800.0
2013-03-21 13:35:00,48.56,48.6,48.54,48.59,238900.0,34.723,34.7517,34.7087,34.7445,238900.0
2013-03-21 13:40:00,48.6,48.65,48.58,48.61,126100.0,34.7517,34.7874,34.7373,34.7588,126100.0
2013-03-21 13:45:00,48.61,48.69,48.58,48.65,226200.0,34.7588,34.816,34.7373,34.7874,226200.0
2013-03-21 13:50:00,48.65,48.68,48.62,48.63,123700.0,34.7874,34.8089,34.766,34.7731,123700.0
2013-03-21 13:55:00,48.64,48.67,48.63,48.64,139100.0,34.7803,34.8017,34.7731,34.7803,139100.0
2013-03-21 14:00:00,48.64,48.64,48.47,48.5,501100.0,34.7803,34.7803,34.6587,34.6801,501100.0
2013-03-21 14:05:00,48.5,48.51,48.35,48.51,447500.0,34.6801,34.6873,34.5729,34.6873,447500.0
2013-03-21 14:10:00,48.51,48.67,48.45,48.57,331200.0,34.6873,34.8017,34.6444,34.7302,331200.0
2013-03-21 14:15:00,48.56,48.69,48.55,48.64,297300.0,34.723,34.816,34.7159,34.7803,297300.0
2013-03-21 14:20:00,48.65,48.66,48.56,48.58,191200.0,34.7874,34.7946,34.723,34.7373,191200.0
2013-03-21 14:25:00,48.58,48.59,48.47,48.48,308200.0,34.7373,34.7445,34.6587,34.6658,308200.0
2013-03-21 14:30:00,48.49,48.53,48.48,48.5,172400.0,34.673,34.7016,34.6658,34.6801,172400.0
2013-03-21 14:35:00,48.5,48.54,48.47,48.5,254600.0,34.6801,34.7087,34.6587,34.6801,254600.0
2013-03-21 14:40:00,48.5,48.59,48.5,48.58,177600.0,34.6801,34.7445,34.6801,34.7373,177600.0
2013-03-21 14:45:00,48.58,48.59,48.51,48.52,179300.0,34.7373,34.7445,34.6873,34.6944,179300.0
2013-03-21 14:50:00,48.52,48.54,48.48,48.49,169300.0,34.6944,34.7087,34.6658,34.673,169300.0
2013-03-21 14:55:00,48.49,48.55,48.49,48.54,162200.0,34.673,34.7159,34.673,34.7087,162200.0
2013-03-21 15:00:00,48.54,48.64,48.54,48.58,164500.0,34.7087,34.7803,34.7087,34.7373,164500.0
2013-03-21 15:05:00,48.58,48.59,48.51,48.55,127000.0,34.7373,34.7445,34.6873,34.7159,127000.0
2013-03-21 15:10:00,48.55,48.58,48.55,48.55,154300.0,34.7159,34.7373,34.7159,34.7159,154300.0
2013-03-21 15:15:00,48.56,48.56,48.42,48.43,222500.0,34.723,34.723,34.6229,34.6301,222500.0
2013-03-21 15:20:00,48.42,48.46,48.41,48.45,194200.0,34.6229,34.6515,34.6158,34.6444,194200.0
2013-03-21 15:25:00,48.44,48.53,48.43,48.53,244500.0,34.6372,34.7016,34.6301,34.7016,244500.0
2013-03-21 15:30:00,48.53,48.53,48.47,48.51,202800.0,34.7016,34.7016,34.6587,34.6873,202800.0
2013-03-21 15:35:00,48.5,48.54,48.47,48.5,314500.0,34.6801,34.7087,34.6587,34.6801,314500.0
2013-03-21 15:40:00,48.5,48.5,48.44,48.45,308000.0,34.6801,34.6801,34.6372,34.6444,308000.0
2013-03-21 15:45:00,48.44,48.44,48.38,48.41,629100.0,34.6372,34.6372,34.5943,34.6158,629100.0
2013-03-21 15:50:00,48.41,48.47,48.4,48.44,625000.0,34.6158,34.6587,34.6086,34.6372,625000.0
2013-03-21 15:55:00,48.44,48.44,48.35,48.36,908700.0,34.6372,34.6372,34.5729,34.58,908700.0
2013-03-22 09:30:00,48.65,48.79,48.5,48.54,877400.0,34.7874,34.8875,34.6801,34.7087,877400.0
2013-03-22 09:35:00,48.52,48.61,48.46,48.61,520300.0,34.6944,34.7588,34.6515,34.7588,520300.0
2013-03-22 09:40:00,48.58,48.62,48.45,48.46,351500.0,34.7373,34.766,34.6444,34.6515,351500.0
2013-03-22 09:45:00,48.46,48.5,48.34,48.35,393300.0,34.6515,34.6801,34.5657,34.5729,393300.0
2013-03-22 09:50:00,48.34,48.42,48.34,48.42,346000.0,34.5657,34.6229,34.5657,34.6229,346000.0
2013-03-22 09:55:00,48.41,48.44,48.38,48.43,198900.0,34.6158,34.6372,34.5943,34.6301,198900.0
2013-03-22 10:00:00,48.42,48.54,48.41,48.47,453500.0,34.6229,34.7087,34.6158,34.6587,453500.0
2013-03-22 10:05:00,48.47,48.54,48.42,48.54,442100.0,34.6587,34.7087,34.6229,34.7087,442100.0
2013-03-22 10:10:00,48.54,48.6,48.51,48.56,397500.0,34.7087,34.7517,34.6873,34.723,397500.0
2013-03-22 10:15:00,48.56,48.67,48.55,48.64,379000.0,34.723,34.8017,34.7159,34.7803,379000.0
2013-03-22 10:20:00,48.65,48.72,48.63,48.64,300500.0,34.7874,34.8375,34.7731,34.7803,300500.0
2013-03-22 10:25:00,48.64,48.85,48.63,48.78,482500.0,34.7803,34.9304,34.7731,34.8804,482500.0
2013-03-22 10:30:00,48.78,48.8,48.53,48.68,314000.0,34.8804,34.8947,34.7016,34.8089,314000.0
2013-03-22 10:35:00,48.68,48.68,48.61,48.63,213800.0,34.8089,34.8089,34.7588,34.7731,213800.0
2013-03-22 10:40:00,48.63,48.74,48.62,48.73,363500.0,34.7731,34.8518,34.766,34.8446,363500.0
2013-03-22 10:45:00,48.73,48.76,48.64,48.67,241100.0,34.8446,34.8661,34.7803,34.8017,241100.0
2013-03-22 10:50:00,48.66,48.7,48.59,48.65,352700.0,34.7946,34.8232,34.7445,34.7874,352700.0
2013-03-22 10:55:00,48.65,48.7,48.65,48.7,178000.0,34.7874,34.8232,34.7874,34.8232,178000.0
2013-03-22 11:00:00,48.7,48.83,48.69,48.82,546900.0,34.8232,34.9161,34.816,34.909,546900.0
2013-03-22 11:05:00,48.82,48.99,48.81,48.99,607300.0,34.909,35.0305,34.9018,35.0305,607300.0
2013-03-22 11:10:00,48.98,49.0,48.86,48.87,349900.0,35.0234,35.0377,34.9376,34.9447,349900.0
2013-03-22 11:15:00,48.88,48.96,48.86,48.9,232900.0,34.9519,35.0091,34.9376,34.9662,232900.0
2013-03-22 11:20:00,48.91,48.94,48.88,48.92,311700.0,34.9733,34.9948,34.9519,34.9805,311700.0
2013-03-22 11:25:00,48.93,48.96,48.89,48.9,226200.0,34.9876,35.0091,34.959,34.9662,226200.0
2013-03-22 11:30:00,48.91,48.98,48.9,48.92,172600.0,34.9733,35.0234,34.9662,34.9805,172600.0
2013-03-22 11:35:00,48.93,48.93,48.86,48.9,229500.0,34.9876,34.9876,34.9376,34.9662,229500.0
2013-03-22 11:40:00,48.9,48.91,48.82,48.84,140300.0,34.9662,34.9733,34.909,34.9233,140300.0
2013-03-22 11:45:00,48.84,48.87,48.82,48.85,152000.0,34.9233,34.9447,34.909,34.9304,152000.0
2013-03-22 11:50:00,48.84,48.85,48.77,48.78,215000.0,34.9233,34.9304,34.8732,34.8804,215000.0
2013-03-22 11:55:00,48.78,48.79,48.73,48.75,193800.0,34.8804,34.8875,34.8446,34.8589,193800.0
2013-03-22 12:00:00,48.75,48.81,48.75,48.79,377200.0,34.8589,34.9018,34.8589,34.8875,377200.0
2013-03-22 12:05:00,48.79,48.8,48.77,48.8,102400.0,34.8875,34.8947,34.8732,34.8947,102400.0
2013-03-22 12:10:00,48.8,48.81,48.72,48.74,281200.0,34.8947,34.9018,34.8375,34.8518,281200.0
2013-03-22 12:15:00,48.75,48.76,48.72,48.73,138400.0,34.8589,34.8661,34.8375,34.8446,138400.0
2013-03-22 12:20:00,48.73,48.76,48.7,48.71,210600.0,34.8446,34.8661,34.8232,34.8303,210600.0
2013-03-22 12:25:00,48.71,48.72,48.69,48.7,304900.0,34.8303,34.8375,34.816,34.8232,304900.0
2013-03-22 12:30:00,48.71,48.71,48.68,48.71,146100.0,34.8303,34.8303,34.8089,34.8303,146100.0
2013-03-22 12:35:00,48.71,48.72,48.68,48.71,103100.0,34.8303,34.8375,34.8089,34.8303,103100.0
2013-03-22 12:40:00,48.72,48.72,48.68,48.7,149900.0,34.8375,34.8375,34.8089,34.8232,149900.0
2013-03-22 12:45:00,48.7,48.7,48.61,48.65,215100.0,34.8232,34.8232,34.7588,34.7874,215100.0
2013-03-22 12:50:00,48.65,48.69,48.62,48.66,102200.0,34.7874,34.816,34.766,34.7946,102200.0
2013-03-22 12:55:00,48.67,48.68,48.62,48.68,147200.0,34.8017,34.8089,34.766,34.8089,147200.0
2013-03-22 13:00:00,48.68,48.71,48.63,48.65,285400.0,34.8089,34.8303,34.7731,34.7874,285400.0
2013-03-22 13:05:00,48.65,48.69,48.61,48.68,89300.0,34.7874,34.816,34.7588,34.8089,89300.0
2013-03-22 13:10:00,48.68,48.7,48.65,48.66,110300.0,34.8089,34.8232,34.7874,34.7946,110300.0
2013-03-22 13:15:00,48.65,48.7,48.65,48.7,88300.0,34.7874,34.8232,34.7874,34.8232,88300.0
2013-03-22 13:20:00,48.7,48.72,48.67,48.7,137900.0,34.8232,34.8375,34.8017,34.8232,137900.0
2013-03-22 13:25:00,48.71,48.79,48.71,48.77,151100.0,34.8303,34.8875,34.8303,34.8732,151100.0
2013-03-22 13:30:00,48.76,48.82,48.73,48.76,114300.0,34.8661,34.909,34.8446,34.8661,114300.0
2013-03-22 13:35:00,48.76,48.77,48.7,48.71,91400.0,34.8661,34.8732,34.8232,34.8303,91400.0
2013-03-22 13:40:00,48.71,48.74,48.68,48.68,56700.0,34.8303,34.8518,34.8089,34.8089,56700.0
2013-03-22 13:45:00,48.69,48.71,48.65,48.66,102200.0,34.816,34.8303,34.7874,34.7946,102200.0
2013-03-22 13:50:00,48.67,48.68,48.65,48.66,54100.0,34.8017,34.8089,34.7874,34.7946,54100.0
2013-03-22 13:55:00,48.66,48.67,48.61,48.65,126500.0,34.7946,34.8017,34.7588,34.7874,126500.0
2013-03-22 14:00:00,48.65,48.68,48.63,48.66,244100.0,34.7874,34.8089,34.7731,34.7946,244100.0
2013-03-22 14:05:00,48.66,48.68,48.59,48.6,181800.0,34.7946,34.8089,34.7445,34.7517,181800.0
2013-03-22 14:10:00,48.59,48.65,48.59,48.63,109400.0,34.7445,34.7874,34.7445,34.7731,109400.0
2013-03-22 14:15:00,48.64,48.66,48.61,48.65,99700.0,34.7803,34.7946,34.7588,34.7874,99700.0
2013-03-22 14:20:00,48.65,48.74,48.65,48.73,120300.0,34.7874,34.8518,34.7874,34.8446,120300.0
2013-03-22 14:25:00,48.72,48.72,48.69,48.71,82100.0,34.8375,34.8375,34.816,34.8303,82100.0
2013-03-22 14:30:00,48.71,48.72,48.63,48.67,146800.0,34.8303,34.8375,34.7731,34.8017,146800.0
2013-03-22 14:35:00,48.67,48.73,48.67,48.73,84500.0,34.8017,34.8446,34.8017,34.8446,84500.0
2013-03-22 14:40:00,48.73,48.74,48.71,48.71,82900.0,34.8446,34.8518,34.8303,34.8303,82900.0
2013-03-22 14:45:00,48.72,48.76,48.71,48.75,82400.0,34.8375,34.8661,34.8303,34.8589,82400.0
2013-03-22 14:50:00,48.74,48.75,48.69,48.74,139700.0,34.8518,34.8589,34.816,34.8518,139700.0
2013-03-22 14:55:00,48.73,48.73,48.69,48.71,108200.0,34.8446,34.8446,34.816,34.8303,108200.0
2013-03-22 15:00:00,48.71,48.71,48.62,48.64,221700.0,34.8303,34.8303,34.766,34.7803,221700.0
2013-03-22 15:05:00,48.65,48.7,48.63,48.65,342000.0,34.7874,34.8232,34.7731,34.7874,342000.0
2013-03-22 15:10:00,48.66,48.68,48.65,48.68,96100.0,34.7946,34.8089,34.7874,34.8089,96100.0
2013-03-22 15:15:00,48.68,48.75,48.67,48.71,192800.0,34.8089,34.8589,34.8017,34.8303,192800.0
2013-03-22 15:20:00,48.71,48.72,48.63,48.65,210900.0,34.8303,34.8375,34.7731,34.7874,210900.0
2013-03-22 15:25:00,48.66,48.68,48.61,48.65,231900.0,34.7946,34.8089,34.7588,34.7874,231900.0
2013-03-22 15:30:00,48.65,48.71,48.65,48.71,146200.0,34.7874,34.8303,34.7874,34.8303,146200.0
2013-03-22 15:35:00,48.7,48.77,48.7,48.74,236000.0,34.8232,34.8732,34.8232,34.8518,236000.0
2013-03-22 15:40:00,48.74,48.77,48.71,48.73,294400.0,34.8518,34.8732,34.8303,34.8446,294400.0
2013-03-22 15:45:00,48.73,48.73,48.62,48.62,453300.0,34.8446,34.8446,34.766,34.766,453300.0
2013-03-22 15:50:00,48.62,48.66,48.58,48.63,523000.0,34.766,34.7946,34.7373,34.7731,523000.0
2013-03-22 15:55:00,48.62,48.78,48.6,48.78,1090600.0,34.766,34.8804,34.7517,34.8804,1090600.0
2013-03-25 09:30:00,49.04,49.23,48.94,49.08,694500.0,35.0663,35.2021,34.9948,35.0949,694500.0
2013-03-25 09:35:00,49.07,49.24,49.02,49.13,581000.0,35.0877,35.2093,35.052,35.1306,581000.0
2013-03-25 09:40:00,49.13,49.21,49.03,49.03,438600.0,35.1306,35.1878,35.0591,35.0591,438600.0
2013-03-25 09:45:00,49.03,49.22,49.03,49.19,278700.0,35.0591,35.195,35.0591,35.1735,278700.0
2013-03-25 09:50:00,49.19,49.22,49.11,49.17,199300.0,35.1735,35.195,35.1163,35.1592,199300.0
2013-03-25 09:55:00,49.17,49.3,49.16,49.3,279800.0,35.1592,35.2522,35.1521,35.2522,279800.0
2013-03-25 10:00:00,49.3,49.32,49.13,49.14,469800.0,35.2522,35.2665,35.1306,35.1378,469800.0
2013-03-25 10:05:00,49.14,49.2,49.13,49.16,264900.0,35.1378,35.1807,35.1306,35.1521,264900.0
2013-03-25 10:10:00,49.16,49.18,49.09,49.12,274800.0,35.1521,35.1664,35.102,35.1235,274800.0
2013-03-25 10:15:00,49.13,49.15,49.04,49.08,183100.0,35.1306,35.1449,35.0663,35.0949,183100.0
2013-03-25 10:20:00,49.09,49.11,49.0,49.01,269400.0,35.102,35.1163,35.0377,35.0448,269400.0
2013-03-25 10:25:00,49.01,49.07,48.98,49.06,436200.0,35.0448,35.0877,35.0234,35.0806,436200.0
2013-03-25 10:30:00,49.06,49.13,49.03,49.13,321700.0,35.0806,35.1306,35.0591,35.1306,321700.0
2013-03-25 10:35:00,49.12,49.13,49.0,49.0,359600.0,35.1235,35.1306,35.0377,35.0377,359600.0
2013-03-25 10:40:00,49.0,49.02,48.85,48.9,569800.0,35.0377,35.052,34.9304,34.9662,569800.0
2013-03-25 10:45:00,48.9,48.91,48.78,48.82,442100.0,34.9662,34.9733,34.8804,34.909,442100.0
2013-03-25 10:50:00,48.82,48.86,48.78,48.82,241000.0,34.909,34.9376,34.8804,34.909,241000.0
2013-03-25 10:55:00,48.82,48.83,48.68,48.7,290600.0,34.909,34.9161,34.8089,34.8232,290600.0
2013-03-25 11:00:00,48.7,48.7,48.62,48.66,404700.0,34.8232,34.8232,34.766,34.7946,404700.0
2013-03-25 11:05:00,48.69,48.69,48.57,48.66,272300.0,34.816,34.816,34.7302,34.7946,272300.0
2013-03-25 11:10:00,48.67,48.68,48.51,48.61,316400.0,34.8017,34.8089,34.6873,34.7588,316400.0
2013-03-25 11:15:00,48.61,48.62,48.45,48.47,437700.0,34.7588,34.766,34.6444,34.6587,437700.0
2013-03-25 11:20:00,48.46,48.48,48.41,48.42,413700.0,34.6515,34.6658,34.6158,34.6229,413700.0
2013-03-25 11:25:00,48.41,48.48,48.4,48.41,298600.0,34.6158,34.6658,34.6086,34.6158,298600.0
2013-03-25 11:30:00,48.42,48.44,48.37,48.44,348000.0,34.6229,34.6372,34.5872,34.6372,348000.0
2013-03-25 11:35:00,48.43,48.54,48.41,48.52,295700.0,34.6301,34.7087,34.6158,34.6944,295700.0
2013-03-25 11:40:00,48.52,48.53,48.47,48.48,272900.0,34.6944,34.7016,34.6587,34.6658,272900.0
2013-03-25 11:45:00,48.48,48.56,48.44,48.55,332700.0,34.6658,34.723,34.6372,34.7159,332700.0
2013-03-25 11:50:00,48.54,48.57,48.49,48.52,240000.0,34.7087,34.7302,34.673,34.6944,240000.0
2013-03-25 11:55:00,48.51,48.55,48.5,48.53,106700.0,34.6873,34.7159,34.6801,34.7016,106700.0
2013-03-25 12:00:00,48.54,48.57,48.52,48.52,94000.0,34.7087,34.7302,34.6944,34.6944,94000.0
2013-03-25 12:05:00,48.52,48.57,48.51,48.52,123100.0,34.6944,34.7302,34.6873,34.6944,123100.0
2013-03-25 12:10:00,48.51,48.52,48.45,48.49,126300.0,34.6873,34.6944,34.6444,34.673,126300.0
2013-03-25 12:15:00,48.49,48.55,48.49,48.53,177500.0,34.673,34.7159,34.673,34.7016,177500.0
2013-03-25 12:20:00,48.53,48.53,48.47,48.47,145100.0,34.7016,34.7016,34.6587,34.6587,145100.0
2013-03-25 12:25:00,48.46,48.47,48.35,48.36,277700.0,34.6515,34.6587,34.5729,34.58,277700.0
2013-03-25 12:30:00,48.37,48.39,48.32,48.33,283200.0,34.5872,34.6015,34.5514,34.5586,283200.0
2013-03-25 12:35:00,48.33,48.37,48.3,48.35,146600.0,34.5586,34.5872,34.5371,34.5729,146600.0
2013-03-25 12:40:00,48.35,48.36,48.32,48.35,113100.0,34.5729,34.58,34.5514,34.5729,113100.0
2013-03-25 12:45:00,48.34,48.35,48.3,48.32,123100.0,34.5657,34.5729,34.5371,34.5514,123100.0
2013-03-25 12:50:00,48.31,48.32,48.21,48.23,255200.0,34.5443,34.5514,34.4728,34.4871,255200.0
2013-03-25 12:55:00,48.23,48.24,48.19,48.22,314200.0,34.4871,34.4942,34.4585,34.4799,314200.0
2013-03-25 13:00:00,48.22,48.31,48.16,48.3,215400.0,34.4799,34.5443,34.437,34.5371,215400.0
2013-03-25 13:05:00,48.3,48.3,48.23,48.25,277500.0,34.5371,34.5371,34.4871,34.5014,277500.0
2013-03-25 13:10:00,48.25,48.26,48.18,48.19,138900.0,34.5014,34.5085,34.4513,34.4585,138900.0
2013-03-25 13:15:00,48.19,48.31,48.19,48.24,235500.0,34.4585,34.5443,34.4585,34.4942,235500.0
2013-03-25 13:20:00,48.24,48.3,48.21,48.3,164900.0,34.4942,34.5371,34.4728,34.5371,164900.0
2013-03-25 13:25:00,48.3,48.46,48.29,48.43,342400.0,34.5371,34.6515,34.53,34.6301,342400.0
2013-03-25 13:30:00,48.42,48.42,48.36,48.38,123400.0,34.6229,34.6229,34.58,34.5943,123400.0
2013-03-25 13:35:00,48.38,48.38,48.33,48.35,171500.0,34.5943,34.5943,34.5586,34.5729,171500.0
2013-03-25 13:40:00,48.35,48.43,48.33,48.43,127600.0,34.5729,34.6301,34.5586,34.6301,127600.0
2013-03-25 13:45:00,48.43,48.56,48.41,48.55,281100.0,34.6301,34.723,34.6158,34.7159,281100.0
2013-03-25 13:50:00,48.55,48.65,48.51,48.61,285500.0,34.7159,34.7874,34.6873,34.7588,285500.0
2013-03-25 13:55:00,48.62,48.69,48.59,48.61,187600.0,34.766,34.816,34.7445,34.7588,187600.0
2013-03-25 14:00:00,48.61,48.63,48.52,48.52,133700.0,34.7588,34.7731,34.6944,34.6944,133700.0
2013-03-25 14:05:00,48.53,48.63,48.51,48.62,148000.0,34.7016,34.7731,34.6873,34.766,148000.0
2013-03-25 14:10:00,48.62,48.67,48.52,48.53,183200.0,34.766,34.8017,34.6944,34.7016,183200.0
2013-03-25 14:15:00,48.52,48.62,48.52,48.58,138700.0,34.6944,34.766,34.6944,34.7373,138700.0
2013-03-25 14:20:00,48.58,48.68,48.57,48.63,191300.0,34.7373,34.8089,34.7302,34.7731,191300.0
2013-03-25 14:25:00,48.63,48.63,48.57,48.58,130100.0,34.7731,34.7731,34.7302,34.7373,130100.0
2013-03-25 14:30:00,48.58,48.59,48.54,48.58,103400.0,34.7373,34.7445,34.7087,34.7373,103400.0
2013-03-25 14:35:00,48.58,48.61,48.53,48.55,167500.0,34.7373,34.7588,34.7016,34.7159,167500.0
2013-03-25 14:40:00,48.56,48.59,48.53,48.56,139100.0,34.723,34.7445,34.7016,34.723,139100.0
2013-03-25 14:45:00,48.57,48.58,48.49,48.5,172000.0,34.7302,34.7373,34.673,34.6801,172000.0
2013-03-25 14:50:00,48.51,48.57,48.49,48.53,109400.0,34.6873,34.7302,34.673,34.7016,109400.0
2013-03-25 14:55:00,48.53,48.54,48.48,48.51,142400.0,34.7016,34.7087,34.6658,34.6873,142400.0
2013-03-25 15:00:00,48.52,48.52,48.41,48.44,176700.0,34.6944,34.6944,34.6158,34.6372,176700.0
2013-03-25 15:05:00,48.45,48.45,48.38,48.39,244200.0,34.6444,34.6444,34.5943,34.6015,244200.0
2013-03-25 15:10:00,48.39,48.46,48.38,48.44,181800.0,34.6015,34.6515,34.5943,34.6372,181800.0
2013-03-25 15:15:00,48.44,48.47,48.36,48.36,140600.0,34.6372,34.6587,34.58,34.58,140600.0
2013-03-25 15:20:00,48.37,48.41,48.3,48.31,275100.0,34.5872,34.6158,34.5371,34.5443,275100.0
2013-03-25 15:25:00,48.32,48.38,48.31,48.36,162000.0,34.5514,34.5943,34.5443,34.58,162000.0
2013-03-25 15:30:00,48.35,48.43,48.35,48.4,274400.0,34.5729,34.6301,34.5729,34.6086,274400.0
2013-03-25 15:35:00,48.4,48.46,48.38,48.46,265400.0,34.6086,34.6515,34.5943,34.6515,265400.0
2013-03-25 15:40:00,48.46,48.48,48.44,48.46,199000.0,34.6515,34.6658,34.6372,34.6515,199000.0
2013-03-25 15:45:00,48.45,48.46,48.39,48.4,460500.0,34.6444,34.6515,34.6015,34.6086,460500.0
2013-03-25 15:50:00,48.4,48.53,48.4,48.52,586200.0,34.6086,34.7016,34.6086,34.6944,586200.0
2013-03-25 15:55:00,48.51,48.57,48.51,48.53,842100.0,34.6873,34.7302,34.6873,34.7016,842100.0
2013-03-26 09:30:00,48.68,48.81,48.68,48.74,366500.0,34.8089,34.9018,34.8089,34.8518,366500.0
2013-03-26 09:35:00,48.74,48.77,48.64,48.76,357000.0,34.8518,34.8732,34.7803,34.8661,357000.0
2013-03-26 09:40:00,48.77,48.87,48.75,48.87,253300.0,34.8732,34.9447,34.8589,34.9447,253300.0
2013-03-26 09:45:00,48.87,48.97,48.84,48.88,271400.0,34.9447,35.0162,34.9233,34.9519,271400.0
2013-03-26 09:50:00,48.86,48.93,48.84,48.93,206500.0,34.9376,34.9876,34.9233,34.9876,206500.0
2013-03-26 09:55:00,48.92,48.95,48.83,48.86,221400.0,34.9805,35.0019,34.9161,34.9376,221400.0
2013-03-26 10:00:00,48.86,48.9,48.73,48.77,1056100.0,34.9376,34.9662,34.8446,34.8732,1056100.0
2013-03-26 10:05:00,48.76,48.84,48.71,48.82,215900.0,34.8661,34.9233,34.8303,34.909,215900.0
2013-03-26 10:10:00,48.81,48.88,48.81,48.86,153100.0,34.9018,34.9519,34.9018,34.9376,153100.0
2013-03-26 10:15:00,48.86,48.86,48.77,48.79,181900.0,34.9376,34.9376,34.8732,34.8875,181900.0
2013-03-26 10:20:00,48.79,48.83,48.77,48.8,187500.0,34.8875,34.9161,34.8732,34.8947,187500.0
2013-03-26 10:25:00,48.8,48.89,48.8,48.88,183300.0,34.8947,34.959,34.8947,34.9519,183300.0
2013-03-26 10:30:00,48.89,48.95,48.88,48.89,310800.0,34.959,35.0019,34.9519,34.959,310800.0
2013-03-26 10:35:00,48.89,48.89,48.61,48.61,420600.0,34.959,34.959,34.7588,34.7588,420600.0
2013-03-26 10:40:00,48.61,48.62,48.44,48.48,751700.0,34.7588,34.766,34.6372,34.6658,751700.0
2013-03-26 10:45:00,48.48,48.5,48.32,48.46,557500.0,34.6658,34.6801,34.5514,34.6515,557500.0
2013-03-26 10:50:00,48.46,48.59,48.42,48.58,350400.0,34.6515,34.7445,34.6229,34.7373,350400.0
2013-03-26 10:55:00,48.58,48.65,48.54,48.6,271100.0,34.7373,34.7874,34.7087,34.7517,271100.0
2013-03-26 11:00:00,48.6,48.67,48.58,48.65,240300.0,34.7517,34.8017,34.7373,34.7874,240300.0
2013-03-26 11:05:00,48.65,48.67,48.61,48.63,98800.0,34.7874,34.8017,34.7588,34.7731,98800.0
2013-03-26 11:10:00,48.62,48.64,48.58,48.6,269400.0,34.766,34.7803,34.7373,34.7517,269400.0
2013-03-26 11:15:00,48.6,48.6,48.46,48.52,171200.0,34.7517,34.7517,34.6515,34.6944,171200.0
2013-03-26 11:20:00,48.52,48.52,48.46,48.5,172400.0,34.6944,34.6944,34.6515,34.6801,172400.0
2013-03-26 11:25:00,48.5,48.51,48.44,48.45,189800.0,34.6801,34.6873,34.6372,34.6444,189800.0
2013-03-26 11:30:00,48.44,48.48,48.42,48.43,136800.0,34.6372,34.6658,34.6229,34.6301,136800.0
2013-03-26 11:35:00,48.43,48.54,48.43,48.52,158200.0,34.6301,34.7087,34.6301,34.6944,158200.0
2013-03-26 11:40:00,48.52,48.6,48.51,48.59,116600.0,34.6944,34.7517,34.6873,34.7445,116600.0
2013-03-26 11:45:00,48.59,48.67,48.59,48.66,284500.0,34.7445,34.8017,34.7445,34.7946,284500.0
2013-03-26 11:50:00,48.66,48.68,48.55,48.55,159400.0,34.7946,34.8089,34.7159,34.7159,159400.0
2013-03-26 11:55:00,48.55,48.57,48.53,48.53,99000.0,34.7159,34.7302,34.7016,34.7016,99000.0
2013-03-26 12:00:00,48.52,48.6,48.52,48.6,68600.0,34.6944,34.7517,34.6944,34.7517,68600.0
2013-03-26 12:05:00,48.6,48.63,48.59,48.6,126200.0,34.7517,34.7731,34.7445,34.7517,126200.0
2013-03-26 12:10:00,48.61,48.61,48.55,48.58,73700.0,34.7588,34.7588,34.7159,34.7373,73700.0
2013-03-26 12:15:00,48.57,48.58,48.52,48.54,92200.0,34.7302,34.7373,34.6944,34.7087,92200.0
2013-03-26 12:20:00,48.55,48.55,48.5,48.5,68800.0,34.7159,34.7159,34.6801,34.6801,68800.0
2013-03-26 12:25:00,48.5,48.56,48.48,48.56,90900.0,34.6801,34.723,34.6658,34.723,90900.0
2013-03-26 12:30:00,48.55,48.6,48.54,48.58,57200.0,34.7159,34.7517,34.7087,34.7373,57200.0
2013-03-26 12:35:00,48.58,48.6,48.57,48.59,41400.0,34.7373,34.7517,34.7302,34.7445,41400.0
2013-03-26 12:40:00,48.6,48.61,48.58,48.61,58400.0,34.7517,34.7588,34.7373,34.7588,58400.0
2013-03-26 12:45:00,48.61,48.62,48.56,48.56,63500.0,34.7588,34.766,34.723,34.723,63500.0
2013-03-26 12:50:00,48.56,48.56,48.53,48.55,51900.0,34.723,34.723,34.7016,34.7159,51900.0
2013-03-26 12:55:00,48.55,48.58,48.53,48.54,57900.0,34.7159,34.7373,34.7016,34.7087,57900.0
2013-03-26 13:00:00,48.54,48.57,48.52,48.55,60400.0,34.7087,34.7302,34.6944,34.7159,60400.0
2013-03-26 13:05:00,48.57,48.58,48.55,48.58,36700.0,34.7302,34.7373,34.7159,34.7373,36700.0
2013-03-26 13:10:00,48.58,48.58,48.54,48.54,87100.0,34.7373,34.7373,34.7087,34.7087,87100.0
2013-03-26 13:15:00,48.55,48.57,48.54,48.55,114400.0,34.7159,34.7302,34.7087,34.7159,114400.0
2013-03-26 13:20:00,48.55,48.59,48.55,48.57,126500.0,34.7159,34.7445,34.7159,34.7302,126500.0
2013-03-26 13:25:00,48.57,48.59,48.55,48.57,90700.0,34.7302,34.7445,34.7159,34.7302,90700.0
2013-03-26 13:30:00,48.57,48.58,48.55,48.58,78800.0,34.7302,34.7373,34.7159,34.7373,78800.0
2013-03-26 13:35:00,48.58,48.58,48.54,48.56,97300.0,34.7373,34.7373,34.7087,34.723,97300.0
2013-03-26 13:40:00,48.56,48.57,48.53,48.54,120900.0,34.723,34.7302,34.7016,34.7087,120900.0
2013-03-26 13:45:00,48.54,48.55,48.51,48.52,80200.0,34.7087,34.7159,34.6873,34.6944,80200.0
2013-03-26 13:50:00,48.53,48.58,48.53,48.58,76800.0,34.7016,34.7373,34.7016,34.7373,76800.0
2013-03-26 13:55:00,48.58,48.58,48.53,48.54,73200.0,34.7373,34.7373,34.7016,34.7087,73200.0
2013-03-26 14:00:00,48.55,48.55,48.53,48.53,63300.0,34.7159,34.7159,34.7016,34.7016,63300.0
2013-03-26 14:05:00,48.53,48.56,48.52,48.53,60900.0,34.7016,34.723,34.6944,34.7016,60900.0
2013-03-26 14:10:00,48.52,48.53,48.48,48.49,165000.0,34.6944,34.7016,34.6658,34.673,165000.0
2013-03-26 14:15:00,48.49,48.52,48.47,48.51,260300.0,34.673,34.6944,34.6587,34.6873,260300.0
2013-03-26 14:20:00,48.51,48.53,48.47,48.49,276700.0,34.6873,34.7016,34.6587,34.673,276700.0
2013-03-26 14:25:00,48.5,48.55,48.47,48.48,175800.0,34.6801,34.7159,34.6587,34.6658,175800.0
2013-03-26 14:30:00,48.48,48.5,48.46,48.47,116200.0,34.6658,34.6801,34.6515,34.6587,116200.0
2013-03-26 14:35:00,48.48,48.51,48.47,48.51,78300.0,34.6658,34.6873,34.6587,34.6873,78300.0
2013-03-26 14:40:00,48.51,48.52,48.5,48.52,96300.0,34.6873,34.6944,34.6801,34.6944,96300.0
2013-03-26 14:45:00,48.51,48.53,48.51,48.52,49200.0,34.6873,34.7016,34.6873,34.6944,49200.0
2013-03-26 14:50:00,48.52,48.52,48.5,48.5,95100.0,34.6944,34.6944,34.6801,34.6801,95100.0
2013-03-26 14:55:00,48.5,48.51,48.43,48.45,271400.0,34.6801,34.6873,34.6301,34.6444,271400.0
2013-03-26 15:00:00,48.46,48.47,48.44,48.46,284200.0,34.6515,34.6587,34.6372,34.6515,284200.0
2013-03-26 15:05:00,48.46,48.48,48.43,48.43,168400.0,34.6515,34.6658,34.6301,34.6301,168400.0
2013-03-26 15:10:00,48.44,48.52,48.43,48.52,265900.0,34.6372,34.6944,34.6301,34.6944,265900.0
2013-03-26 15:15:00,48.52,48.55,48.5,48.5,185200.0,34.6944,34.7159,34.6801,34.6801,185200.0
2013-03-26 15:20:00,48.51,48.52,48.49,48.5,135200.0,34.6873,34.6944,34.673,34.6801,135200.0
2013-03-26 15:25:00,48.5,48.56,48.49,48.53,235200.0,34.6801,34.723,34.673,34.7016,235200.0
2013-03-26 15:30:00,48.53,48.59,48.52,48.56,238900.0,34.7016,34.7445,34.6944,34.723,238900.0
2013-03-26 15:35:00,48.57,48.61,48.55,48.61,203700.0,34.7302,34.7588,34.7159,34.7588,203700.0
2013-03-26 15:40:00,48.61,48.63,48.59,48.63,207200.0,34.7588,34.7731,34.7445,34.7731,207200.0
2013-03-26 15:45:00,48.63,48.67,48.61,48.67,281700.0,34.7731,34.8017,34.7588,34.8017,281700.0
2013-03-26 15:50:00,48.67,48.67,48.55,48.57,511400.0,34.8017,34.8017,34.7159,34.7302,511400.0
2013-03-26 15:55:00,48.57,48.65,48.57,48.64,674800.0,34.7302,34.7874,34.7302,34.7803,674800.0
2013-03-27 09:30:00,48.2,48.31,47.86,47.9,968400.0,34.4656,34.5443,34.2225,34.2511,968400.0
2013-03-27 09:35:00,47.91,48.12,47.84,48.12,653100.0,34.2583,34.4084,34.2082,34.4084,653100.0
2013-03-27 09:40:00,48.11,48.27,48.08,48.19,397700.0,34.4013,34.5157,34.3798,34.4585,397700.0
2013-03-27 09:45:00,48.18,48.19,48.02,48.04,431200.0,34.4513,34.4585,34.3369,34.3512,431200.0
2013-03-27 09:50:00,48.03,48.05,47.93,47.97,471200.0,34.3441,34.3584,34.2726,34.3012,471200.0
2013-03-27 09:55:00,47.97,48.07,47.96,48.02,431600.0,34.3012,34.3727,34.294,34.3369,431600.0
2013-03-27 10:00:00,48.01,48.11,47.94,48.09,313100.0,34.3298,34.4013,34.2797,34.387,313100.0
2013-03-27 10:05:00,48.08,48.09,47.98,48.0,245500.0,34.3798,34.387,34.3083,34.3226,245500.0
2013-03-27 10:10:00,48.0,48.01,47.87,47.91,315400.0,34.3226,34.3298,34.2297,34.2583,315400.0
2013-03-27 10:15:00,47.9,47.94,47.88,47.89,201400.0,34.2511,34.2797,34.2368,34.244,201400.0
2013-03-27 10:20:00,47.89,47.95,47.88,47.89,236600.0,34.244,34.2869,34.2368,34.244,236600.0
2013-03-27 10:25:00,47.89,47.98,47.89,47.94,306600.0,34.244,34.3083,34.244,34.2797,306600.0
2013-03-27 10:30:00,47.94,47.95,47.89,47.91,312900.0,34.2797,34.2869,34.244,34.2583,312900.0
2013-03-27 10:35:00,47.9,47.92,47.8,47.8,471800.0,34.2511,34.2654,34.1796,34.1796,471800.0
2013-03-27 10:40:00,47.8,47.82,47.76,47.8,484600.0,34.1796,34.1939,34.151,34.1796,484600.0
2013-03-27 10:45:00,47.81,47.9,47.73,47.74,644700.0,34.1868,34.2511,34.1296,34.1367,644700.0
2013-03-27 10:50:00,47.73,47.86,47.72,47.8,409700.0,34.1296,34.2225,34.1224,34.1796,409700.0
2013-03-27 10:55:00,47.81,47.81,47.76,47.76,325300.0,34.1868,34.1868,34.151,34.151,325300.0
2013-03-27 11:00:00,47.77,47.81,47.77,47.78,280000.0,34.1582,34.1868,34.1582,34.1653,280000.0
2013-03-27 11:05:00,47.78,47.78,47.56,47.68,663800.0,34.1653,34.1653,34.008,34.0938,663800.0
2013-03-27 11:10:00,47.68,47.71,47.66,47.7,429600.0,34.0938,34.1153,34.0795,34.1081,429600.0
2013-03-27 11:15:00,47.7,47.83,47.69,47.73,341100.0,34.1081,34.2011,34.101,34.1296,341100.0
2013-03-27 11:20:00,47.74,47.78,47.74,47.78,323800.0,34.1367,34.1653,34.1367,34.1653,323800.0
2013-03-27 11:25:00,47.79,47.81,47.76,47.77,180800.0,34.1725,34.1868,34.151,34.1582,180800.0
2013-03-27 11:30:00,47.77,47.77,47.74,47.76,188700.0,34.1582,34.1582,34.1367,34.151,188700.0
2013-03-27 11:35:00,47.76,47.79,47.74,47.78,400100.0,34.151,34.1725,34.1367,34.1653,400100.0
2013-03-27 11:40:00,47.78,47.79,47.75,47.79,133800.0,34.1653,34.1725,34.1439,34.1725,133800.0
2013-03-27 11:45:00,47.79,47.79,47.74,47.79,195400.0,34.1725,34.1725,34.1367,34.1725,195400.0
2013-03-27 11:50:00,47.79,47.91,47.77,47.77,554600.0,34.1725,34.2583,34.1582,34.1582,554600.0
2013-03-27 11:55:00,47.77,47.82,47.75,47.76,251500.0,34.1582,34.1939,34.1439,34.151,251500.0
2013-03-27 12:00:00,47.76,47.77,47.74,47.75,199700.0,34.151,34.1582,34.1367,34.1439,199700.0
2013-03-27 12:05:00,47.76,47.76,47.71,47.71,120100.0,34.151,34.151,34.1153,34.1153,120100.0
2013-03-27 12:10:00,47.71,47.72,47.7,47.7,195500.0,34.1153,34.1224,34.1081,34.1081,195500.0
2013-03-27 12:15:00,47.71,47.71,47.66,47.66,213100.0,34.1153,34.1153,34.0795,34.0795,213100.0
2013-03-27 12:20:00,47.66,47.67,47.61,47.63,269400.0,34.0795,34.0866,34.0437,34.058,269400.0
2013-03-27 12:25:00,47.63,47.66,47.61,47.63,232900.0,34.058,34.0795,34.0437,34.058,232900.0
2013-03-27 12:30:00,47.63,47.63,47.59,47.6,258400.0,34.058,34.058,34.0294,34.0366,258400.0
2013-03-27 12:35:00,47.61,47.61,47.56,47.58,242900.0,34.0437,34.0437,34.008,34.0223,242900.0
2013-03-27 12:40:00,47.58,47.63,47.56,47.61,171400.0,34.0223,34.058,34.008,34.0437,171400.0
2013-03-27 12:45:00,47.6,47.64,47.58,47.59,252000.0,34.0366,34.0652,34.0223,34.0294,252000.0
2013-03-27 12:50:00,47.6,47.62,47.58,47.61,138000.0,34.0366,34.0509,34.0223,34.0437,138000.0
2013-03-27 12:55:00,47.61,47.65,47.6,47.65,78600.0,34.0437,34.0723,34.0366,34.0723,78600.0
2013-03-27 13:00:00,47.65,47.65,47.61,47.64,88600.0,34.0723,34.0723,34.0437,34.0652,88600.0
2013-03-27 13:05:00,47.65,47.66,47.61,47.62,114900.0,34.0723,34.0795,34.0437,34.0509,114900.0
2013-03-27 13:10:00,47.63,47.65,47.59,47.64,97700.0,34.058,34.0723,34.0294,34.0652,97700.0
2013-03-27 13:15:00,47.64,47.68,47.63,47.65,104800.0,34.0652,34.0938,34.058,34.0723,104800.0
2013-03-27 13:20:00,47.66,47.66,47.62,47.65,156400.0,34.0795,34.0795,34.0509,34.0723,156400.0
2013-03-27 13:25:00,47.65,47.66,47.63,47.64,229200.0,34.0723,34.0795,34.058,34.0652,229200.0
2013-03-27 13:30:00,47.65,47.7,47.62,47.7,125600.0,34.0723,34.1081,34.0509,34.1081,125600.0
2013-03-27 13:35:00,47.7,47.7,47.68,47.69,93200.0,34.1081,34.1081,34.0938,34.101,93200.0
2013-03-27 13:40:00,47.69,47.74,47.69,47.71,137700.0,34.101,34.1367,34.101,34.1153,137700.0
2013-03-27 13:45:00,47.71,47.72,47.7,47.7,109200.0,34.1153,34.1224,34.1081,34.1081,109200.0
2013-03-27 13:50:00,47.7,47.73,47.68,47.72,132200.0,34.1081,34.1296,34.0938,34.1224,132200.0
2013-03-27 13:55:00,47.72,47.8,47.72,47.8,247600.0,34.1224,34.1796,34.1224,34.1796,247600.0
2013-03-27 14:00:00,47.8,47.81,47.78,47.8,326200.0,34.1796,34.1868,34.1653,34.1796,326200.0
2013-03-27 14:05:00,47.8,47.8,47.78,47.78,190400.0,34.1796,34.1796,34.1653,34.1653,190400.0
2013-03-27 14:10:00,47.78,47.8,47.75,47.76,342600.0,34.1653,34.1796,34.1439,34.151,342600.0
2013-03-27 14:15:00,47.76,47.77,47.73,47.73,150500.0,34.151,34.1582,34.1296,34.1296,150500.0
2013-03-27 14:20:00,47.74,47.74,47.71,47.72,138500.0,34.1367,34.1367,34.1153,34.1224,138500.0
2013-03-27 14:25:00,47.72,47.79,47.71,47.78,110900.0,34.1224,34.1725,34.1153,34.1653,110900.0
2013-03-27 14:30:00,47.79,47.79,47.75,47.75,138800.0,34.1725,34.1725,34.1439,34.1439,138800.0
2013-03-27 14:35:00,47.75,47.82,47.75,47.81,245700.0,34.1439,34.1939,34.1439,34.1868,245700.0
2013-03-27 14:40:00,47.81,47.84,47.79,47.84,176000.0,34.1868,34.2082,34.1725,34.2082,176000.0
2013-03-27 14:45:00,47.84,47.85,47.77,47.77,147200.0,34.2082,34.2154,34.1582,34.1582,147200.0
2013-03-27 14:50:00,47.77,47.81,47.76,47.8,212200.0,34.1582,34.1868,34.151,34.1796,212200.0
2013-03-27 14:55:00,47.8,47.81,47.78,47.79,159800.0,34.1796,34.1868,34.1653,34.1725,159800.0
2013-03-27 15:00:00,47.8,47.82,47.77,47.79,243400.0,34.1796,34.1939,34.1582,34.1725,243400.0
2013-03-27 15:05:00,47.78,47.84,47.77,47.83,350500.0,34.1653,34.2082,34.1582,34.2011,350500.0
2013-03-27 15:10:00,47.83,47.87,47.81,47.86,176000.0,34.2011,34.2297,34.1868,34.2225,176000.0
2013-03-27 15:15:00,47.86,47.86,47.79,47.79,196300.0,34.2225,34.2225,34.1725,34.1725,196300.0
2013-03-27 15:20:00,47.79,47.82,47.78,47.78,258400.0,34.1725,34.1939,34.1653,34.1653,258400.0
2013-03-27 15:25:00,47.78,47.82,47.77,47.79,299300.0,34.1653,34.1939,34.1582,34.1725,299300.0
2013-03-27 15:30:00,47.8,47.8,47.76,47.76,280100.0,34.1796,34.1796,34.151,34.151,280100.0
2013-03-27 15:35:00,47.76,47.81,47.76,47.8,195400.0,34.151,34.1868,34.151,34.1796,195400.0
2013-03-27 15:40:00,47.8,47.85,47.78,47.83,403600.0,34.1796,34.2154,34.1653,34.2011,403600.0
2013-03-27 15:45:00,47.84,47.87,47.79,47.8,727500.0,34.2082,34.2297,34.1725,34.1796,727500.0
2013-03-27 15:50:00,47.79,47.85,47.78,47.78,690200.0,34.1725,34.2154,34.1653,34.1653,690200.0
2013-03-27 15:55:00,47.78,47.79,47.71,47.79,1414500.0,34.1653,34.1725,34.1153,34.1725,1414500.0
2013-03-28 09:30:00,47.84,47.93,47.75,47.87,551000.0,34.2082,34.2726,34.1439,34.2297,551000.0
2013-03-28 09:35:00,47.88,47.88,47.61,47.65,445200.0,34.2368,34.2368,34.0437,34.0723,445200.0
2013-03-28 09:40:00,47.65,47.68,47.51,47.65,437400.0,34.0723,34.0938,33.9722,34.0723,437400.0
2013-03-28 09:45:00,47.65,47.7,47.61,47.68,281400.0,34.0723,34.1081,34.0437,34.0938,281400.0
2013-03-28 09:50:00,47.68,47.7,47.59,47.6,312900.0,34.0938,34.1081,34.0294,34.0366,312900.0
2013-03-28 09:55:00,47.59,47.64,47.54,47.55,299100.0,34.0294,34.0652,33.9937,34.0008,299100.0
2013-03-28 10:00:00,47.55,47.66,47.54,47.65,461700.0,34.0008,34.0795,33.9937,34.0723,461700.0
2013-03-28 10:05:00,47.65,47.66,47.47,47.47,548300.0,34.0723,34.0795,33.9436,33.9436,548300.0
2013-03-28 10:10:00,47.47,47.51,47.41,47.43,354200.0,33.9436,33.9722,33.9007,33.915,354200.0
2013-03-28 10:15:00,47.43,47.48,47.29,47.35,640900.0,33.915,33.9508,33.8149,33.8578,640900.0
2013-03-28 10:20:00,47.34,47.4,47.28,47.37,348000.0,33.8507,33.8936,33.8078,33.8721,348000.0
2013-03-28 10:25:00,47.38,47.44,47.32,47.34,299800.0,33.8793,33.9222,33.8364,33.8507,299800.0
2013-03-28 10:30:00,47.34,47.4,47.3,47.34,379500.0,33.8507,33.8936,33.8221,33.8507,379500.0
2013-03-28 10:35:00,47.32,47.42,47.31,47.39,348900.0,33.8364,33.9079,33.8292,33.8864,348900.0
2013-03-28 10:40:00,47.4,47.43,47.35,47.4,399300.0,33.8936,33.915,33.8578,33.8936,399300.0
2013-03-28 10:45:00,47.4,47.41,47.35,47.36,314200.0,33.8936,33.9007,33.8578,33.865,314200.0
2013-03-28 10:50:00,47.36,47.39,47.35,47.39,286400.0,33.865,33.8864,33.8578,33.8864,286400.0
2013-03-28 10:55:00,47.39,47.51,47.39,47.49,506400.0,33.8864,33.9722,33.8864,33.9579,506400.0
2013-03-28 11:00:00,47.5,47.54,47.46,47.47,264000.0,33.9651,33.9937,33.9365,33.9436,264000.0
2013-03-28 11:05:00,47.47,47.48,47.44,47.46,137100.0,33.9436,33.9508,33.9222,33.9365,137100.0
2013-03-28 11:10:00,47.46,47.51,47.46,47.5,146300.0,33.9365,33.9722,33.9365,33.9651,146300.0
2013-03-28 11:15:00,47.5,47.51,47.47,47.49,237300.0,33.9651,33.9722,33.9436,33.9579,237300.0
2013-03-28 11:20:00,47.49,47.51,47.47,47.5,217900.0,33.9579,33.9722,33.9436,33.9651,217900.0
2013-03-28 11:25:00,47.5,47.51,47.48,47.51,117600.0,33.9651,33.9722,33.9508,33.9722,117600.0
2013-03-28 11:30:00,47.51,47.53,47.46,47.47,216300.0,33.9722,33.9865,33.9365,33.9436,216300.0
2013-03-28 11:35:00,47.47,47.5,47.45,47.49,118800.0,33.9436,33.9651,33.9293,33.9579,118800.0
2013-03-28 11:40:00,47.49,47.52,47.45,47.45,250800.0,33.9579,33.9794,33.9293,33.9293,250800.0
2013-03-28 11:45:00,47.46,47.46,47.41,47.44,164500.0,33.9365,33.9365,33.9007,33.9222,164500.0
2013-03-28 11:50:00,47.43,47.45,47.41,47.42,222200.0,33.915,33.9293,33.9007,33.9079,222200.0
2013-03-28 11:55:00,47.41,47.44,47.41,47.43,132600.0,33.9007,33.9222,33.9007,33.915,132600.0
2013-03-28 12:00:00,47.42,47.44,47.39,47.42,135200.0,33.9079,33.9222,33.8864,33.9079,135200.0
2013-03-28 12:05:00,47.41,47.46,47.41,47.43,269400.0,33.9007,33.9365,33.9007,33.915,269400.0
2013-03-28 12:10:00,47.44,47.45,47.41,47.42,230100.0,33.9222,33.9293,33.9007,33.9079,230100.0
2013-03-28 12:15:00,47.42,47.42,47.36,47.38,411200.0,33.9079,33.9079,33.865,33.8793,411200.0
2013-03-28 12:20:00,47.38,47.39,47.34,47.35,149800.0,33.8793,33.8864,33.8507,33.8578,149800.0
2013-03-28 12:25:00,47.35,47.37,47.33,47.33,273500.0,33.8578,33.8721,33.8435,33.8435,273500.0
2013-03-28 12:30:00,47.33,47.34,47.32,47.32,220800.0,33.8435,33.8507,33.8364,33.8364,220800.0
2013-03-28 12:35:00,47.33,47.36,47.32,47.35,123900.0,33.8435,33.865,33.8364,33.8578,123900.0
2013-03-28 12:40:00,47.36,47.38,47.34,47.36,130800.0,33.865,33.8793,33.8507,33.865,130800.0
2013-03-28 12:45:00,47.36,47.41,47.33,47.39,319900.0,33.865,33.9007,33.8435,33.8864,319900.0
2013-03-28 12:50:00,47.39,47.41,47.38,47.39,115800.0,33.8864,33.9007,33.8793,33.8864,115800.0
2013-03-28 12:55:00,47.4,47.41,47.39,47.4,164200.0,33.8936,33.9007,33.8864,33.8936,164200.0
2013-03-28 13:00:00,47.4,47.41,47.36,47.39,173000.0,33.8936,33.9007,33.865,33.8864,173000.0
2013-03-28 13:05:00,47.39,47.41,47.38,47.4,74800.0,33.8864,33.9007,33.8793,33.8936,74800.0
2013-03-28 13:10:00,47.4,47.4,47.39,47.4,62200.0,33.8936,33.8936,33.8864,33.8936,62200.0
2013-03-28 13:15:00,47.4,47.41,47.35,47.39,311800.0,33.8936,33.9007,33.8578,33.8864,311800.0
2013-03-28 13:20:00,47.39,47.4,47.35,47.37,151000.0,33.8864,33.8936,33.8578,33.8721,151000.0
2013-03-28 13:25:00,47.38,47.4,47.37,47.39,197000.0,33.8793,33.8936,33.8721,33.8864,197000.0
2013-03-28 13:30:00,47.39,47.42,47.37,47.38,197300.0,33.8864,33.9079,33.8721,33.8793,197300.0
2013-03-28 13:35:00,47.37,47.41,47.37,47.41,286400.0,33.8721,33.9007,33.8721,33.9007,286400.0
2013-03-28 13:40:00,47.4,47.41,47.37,47.39,107400.0,33.8936,33.9007,33.8721,33.8864,107400.0
2013-03-28 13:45:00,47.39,47.4,47.38,47.39,49100.0,33.8864,33.8936,33.8793,33.8864,49100.0
2013-03-28 13:50:00,47.39,47.42,47.39,47.41,90200.0,33.8864,33.9079,33.8864,33.9007,90200.0
2013-03-28 13:55:00,47.42,47.45,47.41,47.43,128800.0,33.9079,33.9293,33.9007,33.915,128800.0
2013-03-28 14:00:00,47.44,47.45,47.42,47.44,165900.0,33.9222,33.9293,33.9079,33.9222,165900.0
2013-03-28 14:05:00,47.44,47.46,47.43,47.45,127400.0,33.9222,33.9365,33.915,33.9293,127400.0
2013-03-28 14:10:00,47.44,47.46,47.43,47.45,351500.0,33.9222,33.9365,33.915,33.9293,351500.0
2013-03-28 14:15:00,47.45,47.46,47.4,47.42,395900.0,33.9293,33.9365,33.8936,33.9079,395900.0
2013-03-28 14:20:00,47.42,47.43,47.41,47.42,176600.0,33.9079,33.915,33.9007,33.9079,176600.0
2013-03-28 14:25:00,47.41,47.47,47.41,47.46,153200.0,33.9007,33.9436,33.9007,33.9365,153200.0
2013-03-28 14:30:00,47.45,47.47,47.44,47.46,333100.0,33.9293,33.9436,33.9222,33.9365,333100.0
2013-03-28 14:35:00,47.46,47.48,47.44,47.44,82800.0,33.9365,33.9508,33.9222,33.9222,82800.0
2013-03-28 14:40:00,47.44,47.45,47.42,47.44,118700.0,33.9222,33.9293,33.9079,33.9222,118700.0
2013-03-28 14:45:00,47.44,47.48,47.41,47.48,358400.0,33.9222,33.9508,33.9007,33.9508,358400.0
2013-03-28 14:50:00,47.48,47.48,47.42,47.46,309600.0,33.9508,33.9508,33.9079,33.9365,309600.0
2013-03-28 14:55:00,47.46,47.46,47.45,47.46,82900.0,33.9365,33.9365,33.9293,33.9365,82900.0
2013-03-28 15:00:00,47.46,47.46,47.45,47.46,183600.0,33.9365,33.9365,33.9293,33.9365,183600.0
2013-03-28 15:05:00,47.46,47.47,47.41,47.41,431600.0,33.9365,33.9436,33.9007,33.9007,431600.0
2013-03-28 15:10:00,47.41,47.44,47.41,47.44,211500.0,33.9007,33.9222,33.9007,33.9222,211500.0
2013-03-28 15:15:00,47.44,47.44,47.4,47.43,200900.0,33.9222,33.9222,33.8936,33.915,200900.0
2013-03-28 15:20:00,47.43,47.44,47.41,47.44,245700.0,33.915,33.9222,33.9007,33.9222,245700.0
2013-03-28 15:25:00,47.43,47.46,47.41,47.43,395800.0,33.915,33.9365,33.9007,33.915,395800.0
2013-03-28 15:30:00,47.43,47.47,47.4,47.47,437000.0,33.915,33.9436,33.8936,33.9436,437000.0
2013-03-28 15:35:00,47.47,47.52,47.45,47.45,454300.0,33.9436,33.9794,33.9293,33.9293,454300.0
2013-03-28 15:40:00,47.46,47.51,47.45,47.49,469100.0,33.9365,33.9722,33.9293,33.9579,469100.0
2013-03-28 15:45:00,47.5,47.51,47.46,47.48,499300.0,33.9651,33.9722,33.9365,33.9508,499300.0
2013-03-28 15:50:00,47.49,47.5,47.43,47.48,1018300.0,33.9579,33.9651,33.915,33.9508,1018300.0
2013-03-28 15:55:00,47.48,47.51,47.44,47.44,1902000.0,33.9508,33.9722,33.9222,33.9222,1902000.0
2013-04-01 09:30:00,47.55,47.84,47.49,47.83,761100.0,34.0008,34.2082,33.9579,34.2011,761100.0
2013-04-01 09:35:00,47.82,47.95,47.78,47.84,702300.0,34.1939,34.2869,34.1653,34.2082,702300.0
2013-04-01 09:40:00,47.84,47.9,47.79,47.88,291600.0,34.2082,34.2511,34.1725,34.2368,291600.0
2013-04-01 09:45:00,47.88,47.89,47.84,47.86,260200.0,34.2368,34.244,34.2082,34.2225,260200.0
2013-04-01 09:50:00,47.87,47.9,47.84,47.86,247300.0,34.2297,34.2511,34.2082,34.2225,247300.0
2013-04-01 09:55:00,47.87,47.88,47.75,47.75,306400.0,34.2297,34.2368,34.1439,34.1439,306400.0
2013-04-01 10:00:00,47.76,47.78,47.54,47.59,675300.0,34.151,34.1653,33.9937,34.0294,675300.0
2013-04-01 10:05:00,47.58,47.81,47.58,47.77,363200.0,34.0223,34.1868,34.0223,34.1582,363200.0
2013-04-01 10:10:00,47.77,47.87,47.76,47.84,278200.0,34.1582,34.2297,34.151,34.2082,278200.0
2013-04-01 10:15:00,47.84,47.86,47.8,47.84,202400.0,34.2082,34.2225,34.1796,34.2082,202400.0
2013-04-01 10:20:00,47.84,47.85,47.76,47.76,172800.0,34.2082,34.2154,34.151,34.151,172800.0
2013-04-01 10:25:00,47.77,47.8,47.75,47.8,130100.0,34.1582,34.1796,34.1439,34.1796,130100.0
2013-04-01 10:30:00,47.8,47.8,47.74,47.76,182900.0,34.1796,34.1796,34.1367,34.151,182900.0
2013-04-01 10:35:00,47.75,47.8,47.72,47.72,234800.0,34.1439,34.1796,34.1224,34.1224,234800.0
2013-04-01 10:40:00,47.72,47.74,47.65,47.73,246100.0,34.1224,34.1367,34.0723,34.1296,246100.0
2013-04-01 10:45:00,47.73,47.74,47.66,47.68,260300.0,34.1296,34.1367,34.0795,34.0938,260300.0
2013-04-01 10:50:00,47.68,47.71,47.64,47.68,199000.0,34.0938,34.1153,34.0652,34.0938,199000.0
2013-04-01 10:55:00,47.67,47.7,47.63,47.68,141400.0,34.0866,34.1081,34.058,34.0938,141400.0
2013-04-01 11:00:00,47.67,47.68,47.62,47.63,181700.0,34.0866,34.0938,34.0509,34.058,181700.0
2013-04-01 11:05:00,47.64,47.74,47.63,47.7,300900.0,34.0652,34.1367,34.058,34.1081,300900.0
2013-04-01 11:10:00,47.7,47.73,47.68,47.69,130800.0,34.1081,34.1296,34.0938,34.101,130800.0
2013-04-01 11:15:00,47.69,47.69,47.63,47.65,167500.0,34.101,34.101,34.058,34.0723,167500.0
2013-04-01 11:20:00,47.65,47.66,47.61,47.62,54000.0,34.0723,34.0795,34.0437,34.0509,54000.0
2013-04-01 11:25:00,47.62,47.7,47.6,47.68,175100.0,34.0509,34.1081,34.0366,34.0938,175100.0
2013-04-01 11:30:00,47.68,47.75,47.68,47.75,138700.0,34.0938,34.1439,34.0938,34.1439,138700.0
2013-04-01 11:35:00,47.75,47.82,47.74,47.78,282500.0,34.1439,34.1939,34.1367,34.1653,282500.0
2013-04-01 11:40:00,47.78,47.84,47.77,47.79,191200.0,34.1653,34.2082,34.1582,34.1725,191200.0
2013-04-01 11:45:00,47.8,47.85,47.77,47.85,132000.0,34.1796,34.2154,34.1582,34.2154,132000.0
2013-04-01 11:50:00,47.85,47.89,47.84,47.86,181200.0,34.2154,34.244,34.2082,34.2225,181200.0
2013-04-01 11:55:00,47.86,47.87,47.81,47.81,78500.0,34.2225,34.2297,34.1868,34.1868,78500.0
2013-04-01 12:00:00,47.81,47.83,47.78,47.79,177900.0,34.1868,34.2011,34.1653,34.1725,177900.0
2013-04-01 12:05:00,47.78,47.79,47.75,47.76,152800.0,34.1653,34.1725,34.1439,34.151,152800.0
2013-04-01 12:10:00,47.77,47.8,47.75,47.79,145700.0,34.1582,34.1796,34.1439,34.1725,145700.0
2013-04-01 12:15:00,47.78,47.79,47.75,47.77,86700.0,34.1653,34.1725,34.1439,34.1582,86700.0
2013-04-01 12:20:00,47.77,47.77,47.73,47.75,146000.0,34.1582,34.1582,34.1296,34.1439,146000.0
2013-04-01 12:25:00,47.75,47.77,47.74,47.75,85000.0,34.1439,34.1582,34.1367,34.1439,85000.0
2013-04-01 12:30:00,47.75,47.76,47.72,47.73,187000.0,34.1439,34.151,34.1224,34.1296,187000.0
2013-04-01 12:35:00,47.73,47.76,47.71,47.74,86900.0,34.1296,34.151,34.1153,34.1367,86900.0
2013-04-01 12:40:00,47.74,47.76,47.74,47.75,146100.0,34.1367,34.151,34.1367,34.1439,146100.0
2013-04-01 12:45:00,47.74,47.75,47.74,47.74,87100.0,34.1367,34.1439,34.1367,34.1367,87100.0
2013-04-01 12:50:00,47.75,47.77,47.74,47.77,183200.0,34.1439,34.1582,34.1367,34.1582,183200.0
2013-04-01 12:55:00,47.77,47.87,47.77,47.86,103200.0,34.1582,34.2297,34.1582,34.2225,103200.0
2013-04-01 13:00:00,47.87,47.88,47.85,47.88,118600.0,34.2297,34.2368,34.2154,34.2368,118600.0
2013-04-01 13:05:00,47.89,47.9,47.87,47.88,117000.0,34.244,34.2511,34.2297,34.2368,117000.0
2013-04-01 13:10:00,47.88,47.9,47.86,47.88,94000.0,34.2368,34.2511,34.2225,34.2368,94000.0
2013-04-01 13:15:00,47.87,47.88,47.84,47.87,57600.0,34.2297,34.2368,34.2082,34.2297,57600.0
2013-04-01 13:20:00,47.87,47.9,47.84,47.9,56600.0,34.2297,34.2511,34.2082,34.2511,56600.0
2013-04-01 13:25:00,47.9,47.98,47.89,47.98,201700.0,34.2511,34.3083,34.244,34.3083,201700.0
2013-04-01 13:30:00,47.98,47.99,47.94,47.97,109600.0,34.3083,34.3155,34.2797,34.3012,109600.0
2013-04-01 13:35:00,47.96,47.98,47.96,47.97,75900.0,34.294,34.3083,34.294,34.3012,75900.0
2013-04-01 13:40:00,47.97,47.98,47.89,47.9,131400.0,34.3012,34.3083,34.244,34.2511,131400.0
2013-04-01 13:45:00,47.91,47.93,47.9,47.9,83200.0,34.2583,34.2726,34.2511,34.2511,83200.0
2013-04-01 13:50:00,47.9,47.95,47.9,47.95,59000.0,34.2511,34.2869,34.2511,34.2869,59000.0
2013-04-01 13:55:00,47.94,47.95,47.88,47.89,109700.0,34.2797,34.2869,34.2368,34.244,109700.0
2013-04-01 14:00:00,47.89,47.92,47.89,47.89,107800.0,34.244,34.2654,34.244,34.244,107800.0
2013-04-01 14:05:00,47.89,47.95,47.89,47.95,85700.0,34.244,34.2869,34.244,34.2869,85700.0
2013-04-01 14:10:00,47.94,47.95,47.91,47.94,106900.0,34.2797,34.2869,34.2583,34.2797,106900.0
2013-04-01 14:15:00,47.95,47.96,47.9,47.9,135300.0,34.2869,34.294,34.2511,34.2511,135300.0
2013-04-01 14:20:00,47.91,47.92,47.87,47.91,141800.0,34.2583,34.2654,34.2297,34.2583,141800.0
2013-04-01 14:25:00,47.91,47.93,47.87,47.89,135900.0,34.2583,34.2726,34.2297,34.244,135900.0
2013-04-01 14:30:00,47.89,47.92,47.86,47.86,134400.0,34.244,34.2654,34.2225,34.2225,134400.0
2013-04-01 14:35:00,47.86,47.9,47.84,47.84,77000.0,34.2225,34.2511,34.2082,34.2082,77000.0
2013-04-01 14:40:00,47.85,47.9,47.84,47.89,113200.0,34.2154,34.2511,34.2082,34.244,113200.0
2013-04-01 14:45:00,47.89,47.93,47.88,47.93,78600.0,34.244,34.2726,34.2368,34.2726,78600.0
2013-04-01 14:50:00,47.92,47.94,47.9,47.93,93100.0,34.2654,34.2797,34.2511,34.2726,93100.0
2013-04-01 14:55:00,47.93,47.95,47.88,47.88,103700.0,34.2726,34.2869,34.2368,34.2368,103700.0
2013-04-01 15:00:00,47.88,47.91,47.84,47.9,275200.0,34.2368,34.2583,34.2082,34.2511,275200.0
2013-04-01 15:05:00,47.89,47.93,47.88,47.9,138900.0,34.244,34.2726,34.2368,34.2511,138900.0
2013-04-01 15:10:00,47.9,47.91,47.84,47.87,123100.0,34.2511,34.2583,34.2082,34.2297,123100.0
2013-04-01 15:15:00,47.88,47.88,47.8,47.81,204500.0,34.2368,34.2368,34.1796,34.1868,204500.0
2013-04-01 15:20:00,47.81,47.84,47.8,47.81,142300.0,34.1868,34.2082,34.1796,34.1868,142300.0
2013-04-01 15:25:00,47.8,47.85,47.8,47.81,160400.0,34.1796,34.2154,34.1796,34.1868,160400.0
2013-04-01 15:30:00,47.81,47.85,47.77,47.78,277500.0,34.1868,34.2154,34.1582,34.1653,277500.0
2013-04-01 15:35:00,47.78,47.81,47.75,47.81,196200.0,34.1653,34.1868,34.1439,34.1868,196200.0
2013-04-01 15:40:00,47.8,47.85,47.76,47.85,300400.0,34.1796,34.2154,34.151,34.2154,300400.0
2013-04-01 15:45:00,47.85,47.91,47.84,47.86,438900.0,34.2154,34.2583,34.2082,34.2225,438900.0
2013-04-01 15:50:00,47.86,47.88,47.83,47.85,519000.0,34.2225,34.2368,34.2011,34.2154,519000.0
2013-04-01 15:55:00,47.85,47.89,47.83,47.85,928300.0,34.2154,34.244,34.2011,34.2154,928300.0
2013-04-02 09:30:00,48.01,48.11,47.92,47.98,690600.0,34.3298,34.4013,34.2654,34.3083,690600.0
2013-04-02 09:35:00,47.98,48.12,47.95,48.04,421300.0,34.3083,34.4084,34.2869,34.3512,421300.0
2013-04-02 09:40:00,48.04,48.06,47.96,48.01,374400.0,34.3512,34.3655,34.294,34.3298,374400.0
2013-04-02 09:45:00,48.01,48.09,47.97,48.08,374500.0,34.3298,34.387,34.3012,34.3798,374500.0
2013-04-02 09:50:00,48.08,48.14,48.07,48.08,274100.0,34.3798,34.4227,34.3727,34.3798,274100.0
2013-04-02 09:55:00,48.07,48.09,48.0,48.07,210500.0,34.3727,34.387,34.3226,34.3727,210500.0
2013-04-02 10:00:00,48.06,48.11,48.03,48.05,199400.0,34.3655,34.4013,34.3441,34.3584,199400.0
2013-04-02 10:05:00,48.05,48.1,48.01,48.02,385400.0,34.3584,34.3941,34.3298,34.3369,385400.0
2013-04-02 10:10:00,48.02,48.04,47.88,47.89,346900.0,34.3369,34.3512,34.2368,34.244,346900.0
2013-04-02 10:15:00,47.89,47.98,47.88,47.93,238300.0,34.244,34.3083,34.2368,34.2726,238300.0
2013-04-02 10:20:00,47.93,48.06,47.91,48.05,291400.0,34.2726,34.3655,34.2583,34.3584,291400.0
2013-04-02 10:25:00,48.05,48.09,48.02,48.08,415500.0,34.3584,34.387,34.3369,34.3798,415500.0
2013-04-02 10:30:00,48.07,48.08,48.03,48.03,162500.0,34.3727,34.3798,34.3441,34.3441,162500.0
2013-04-02 10:35:00,48.02,48.07,48.01,48.05,218300.0,34.3369,34.3727,34.3298,34.3584,218300.0
2013-04-02 10:40:00,48.06,48.15,48.03,48.14,339800.0,34.3655,34.4299,34.3441,34.4227,339800.0
2013-04-02 10:45:00,48.14,48.17,48.1,48.15,267300.0,34.4227,34.4442,34.3941,34.4299,267300.0
2013-04-02 10:50:00,48.15,48.18,48.13,48.15,196700.0,34.4299,34.4513,34.4156,34.4299,196700.0
2013-04-02 10:55:00,48.15,48.21,48.15,48.17,169400.0,34.4299,34.4728,34.4299,34.4442,169400.0
2013-04-02 11:00:00,48.17,48.18,48.14,48.16,137300.0,34.4442,34.4513,34.4227,34.437,137300.0
2013-04-02 11:05:00,48.16,48.16,48.1,48.1,117900.0,34.437,34.437,34.3941,34.3941,117900.0
2013-04-02 11:10:00,48.1,48.14,48.08,48.11,141600.0,34.3941,34.4227,34.3798,34.4013,141600.0
2013-04-02 11:15:00,48.1,48.21,48.1,48.19,190500.0,34.3941,34.4728,34.3941,34.4585,190500.0
2013-04-02 11:20:00,48.19,48.25,48.18,48.24,160200.0,34.4585,34.5014,34.4513,34.4942,160200.0
2013-04-02 11:25:00,48.24,48.24,48.19,48.2,144000.0,34.4942,34.4942,34.4585,34.4656,144000.0
2013-04-02 11:30:00,48.19,48.21,48.15,48.18,145800.0,34.4585,34.4728,34.4299,34.4513,145800.0
2013-04-02 11:35:00,48.18,48.24,48.14,48.15,417000.0,34.4513,34.4942,34.4227,34.4299,417000.0
2013-04-02 11:40:00,48.15,48.16,48.1,48.11,164600.0,34.4299,34.437,34.3941,34.4013,164600.0
2013-04-02 11:45:00,48.1,48.14,48.09,48.11,111400.0,34.3941,34.4227,34.387,34.4013,111400.0
2013-04-02 11:50:00,48.12,48.13,48.1,48.11,94900.0,34.4084,34.4156,34.3941,34.4013,94900.0
2013-04-02 11:55:00,48.11,48.13,48.07,48.11,214500.0,34.4013,34.4156,34.3727,34.4013,214500.0
2013-04-02 12:00:00,48.11,48.11,48.07,48.11,165800.0,34.4013,34.4013,34.3727,34.4013,165800.0
2013-04-02 12:05:00,48.11,48.12,48.09,48.11,52800.0,34.4013,34.4084,34.387,34.4013,52800.0
2013-04-02 12:10:00,48.12,48.13,48.1,48.12,56700.0,34.4084,34.4156,34.3941,34.4084,56700.0
2013-04-02 12:15:00,48.12,48.15,48.11,48.14,94700.0,34.4084,34.4299,34.4013,34.4227,94700.0
2013-04-02 12:20:00,48.13,48.16,48.13,48.14,158300.0,34.4156,34.437,34.4156,34.4227,158300.0
2013-04-02 12:25:00,48.14,48.16,48.14,48.16,44600.0,34.4227,34.437,34.4227,34.437,44600.0
2013-04-02 12:30:00,48.15,48.16,48.14,48.15,87100.0,34.4299,34.437,34.4227,34.4299,87100.0
2013-04-02 12:35:00,48.16,48.19,48.15,48.18,66600.0,34.437,34.4585,34.4299,34.4513,66600.0
2013-04-02 12:40:00,48.19,48.22,48.19,48.21,126000.0,34.4585,34.4799,34.4585,34.4728,126000.0
2013-04-02 12:45:00,48.21,48.22,48.2,48.21,56400.0,34.4728,34.4799,34.4656,34.4728,56400.0
2013-04-02 12:50:00,48.22,48.25,48.21,48.25,136700.0,34.4799,34.5014,34.4728,34.5014,136700.0
2013-04-02 12:55:00,48.24,48.29,48.24,48.26,142100.0,34.4942,34.53,34.4942,34.5085,142100.0
2013-04-02 13:00:00,48.25,48.26,48.23,48.23,139200.0,34.5014,34.5085,34.4871,34.4871,139200.0
2013-04-02 13:05:00,48.23,48.28,48.23,48.26,71600.0,34.4871,34.5228,34.4871,34.5085,71600.0
2013-04-02 13:10:00,48.27,48.28,48.26,48.27,89100.0,34.5157,34.5228,34.5085,34.5157,89100.0
2013-04-02 13:15:00,48.27,48.3,48.27,48.29,169100.0,34.5157,34.5371,34.5157,34.53,169100.0
2013-04-02 13:20:00,48.28,48.3,48.26,48.3,101200.0,34.5228,34.5371,34.5085,34.5371,101200.0
2013-04-02 13:25:00,48.29,48.3,48.26,48.28,205800.0,34.53,34.5371,34.5085,34.5228,205800.0
2013-04-02 13:30:00,48.27,48.31,48.26,48.3,186500.0,34.5157,34.5443,34.5085,34.5371,186500.0
2013-04-02 13:35:00,48.3,48.31,48.28,48.3,161100.0,34.5371,34.5443,34.5228,34.5371,161100.0
2013-04-02 13:40:00,48.29,48.34,48.29,48.33,142300.0,34.53,34.5657,34.53,34.5586,142300.0
2013-04-02 13:45:00,48.33,48.35,48.31,48.34,88800.0,34.5586,34.5729,34.5443,34.5657,88800.0
2013-04-02 13:50:00,48.34,48.38,48.33,48.36,98100.0,34.5657,34.5943,34.5586,34.58,98100.0
2013-04-02 13:55:00,48.37,48.37,48.33,48.34,169400.0,34.5872,34.5872,34.5586,34.5657,169400.0
2013-04-02 14:00:00,48.34,48.35,48.32,48.35,126700.0,34.5657,34.5729,34.5514,34.5729,126700.0
2013-04-02 14:05:00,48.35,48.35,48.27,48.29,156900.0,34.5729,34.5729,34.5157,34.53,156900.0
2013-04-02 14:10:00,48.3,48.32,48.28,48.3,75300.0,34.5371,34.5514,34.5228,34.5371,75300.0
2013-04-02 14:15:00,48.31,48.31,48.23,48.23,198800.0,34.5443,34.5443,34.4871,34.4871,198800.0
2013-04-02 14:20:00,48.23,48.26,48.22,48.24,114500.0,34.4871,34.5085,34.4799,34.4942,114500.0
2013-04-02 14:25:00,48.23,48.25,48.19,48.22,153500.0,34.4871,34.5014,34.4585,34.4799,153500.0
2013-04-02 14:30:00,48.22,48.23,48.19,48.2,186100.0,34.4799,34.4871,34.4585,34.4656,186100.0
2013-04-02 14:35:00,48.2,48.25,48.17,48.22,155300.0,34.4656,34.5014,34.4442,34.4799,155300.0
2013-04-02 14:40:00,48.22,48.25,48.19,48.23,127500.0,34.4799,34.5014,34.4585,34.4871,127500.0
2013-04-02 14:45:00,48.22,48.23,48.16,48.16,196100.0,34.4799,34.4871,34.437,34.437,196100.0
2013-04-02 14:50:00,48.16,48.19,48.13,48.13,193600.0,34.437,34.4585,34.4156,34.4156,193600.0
2013-04-02 14:55:00,48.13,48.23,48.13,48.19,201700.0,34.4156,34.4871,34.4156,34.4585,201700.0
2013-04-02 15:00:00,48.2,48.21,48.15,48.18,194400.0,34.4656,34.4728,34.4299,34.4513,194400.0
2013-04-02 15:05:00,48.19,48.21,48.18,48.2,90100.0,34.4585,34.4728,34.4513,34.4656,90100.0
2013-04-02 15:10:00,48.2,48.2,48.15,48.17,105200.0,34.4656,34.4656,34.4299,34.4442,105200.0
2013-04-02 15:15:00,48.16,48.17,48.12,48.14,186800.0,34.437,34.4442,34.4084,34.4227,186800.0
2013-04-02 15:20:00,48.13,48.15,48.11,48.13,126700.0,34.4156,34.4299,34.4013,34.4156,126700.0
2013-04-02 15:25:00,48.14,48.16,48.13,48.16,176400.0,34.4227,34.437,34.4156,34.437,176400.0
2013-04-02 15:30:00,48.16,48.24,48.14,48.23,218400.0,34.437,34.4942,34.4227,34.4871,218400.0
2013-04-02 15:35:00,48.22,48.23,48.21,48.22,161400.0,34.4799,34.4871,34.4728,34.4799,161400.0
2013-04-02 15:40:00,48.22,48.22,48.13,48.13,299300.0,34.4799,34.4799,34.4156,34.4156,299300.0
2013-04-02 15:45:00,48.13,48.21,48.12,48.19,327700.0,34.4156,34.4728,34.4084,34.4585,327700.0
2013-04-02 15:50:00,48.19,48.22,48.19,48.21,329600.0,34.4585,34.4799,34.4585,34.4728,329600.0
2013-04-02 15:55:00,48.21,48.29,48.2,48.27,699700.0,34.4728,34.53,34.4656,34.5157,699700.0
2013-04-03 09:30:00,48.07,48.07,47.78,47.82,602400.0,34.5928,34.5928,34.3841,34.4129,602400.0
2013-04-03 09:35:00,47.82,47.83,47.69,47.69,500000.0,34.4129,34.4201,34.3193,34.3193,500000.0
2013-04-03 09:40:00,47.69,47.7,47.53,47.55,663600.0,34.3193,34.3265,34.2042,34.2186,663600.0
2013-04-03 09:45:00,47.55,47.65,47.43,47.44,453200.0,34.2186,34.2905,34.1322,34.1394,453200.0
2013-04-03 09:50:00,47.44,47.5,47.42,47.44,269300.0,34.1394,34.1826,34.125,34.1394,269300.0
2013-04-03 09:55:00,47.44,47.45,47.31,47.33,437700.0,34.1394,34.1466,34.0459,34.0602,437700.0
2013-04-03 10:00:00,47.31,47.43,47.26,47.31,667000.0,34.0459,34.1322,34.0099,34.0459,667000.0
2013-04-03 10:05:00,47.3,47.4,47.26,47.33,381700.0,34.0387,34.1106,34.0099,34.0602,381700.0
2013-04-03 10:10:00,47.33,47.34,47.21,47.23,448100.0,34.0602,34.0674,33.9739,33.9883,448100.0
2013-04-03 10:15:00,47.23,47.3,47.17,47.23,363900.0,33.9883,34.0387,33.9451,33.9883,363900.0
2013-04-03 10:20:00,47.22,47.32,47.18,47.32,316000.0,33.9811,34.053,33.9523,34.053,316000.0
2013-04-03 10:25:00,47.32,47.32,47.19,47.21,377700.0,34.053,34.053,33.9595,33.9739,377700.0
2013-04-03 10:30:00,47.21,47.22,47.03,47.04,934300.0,33.9739,33.9811,33.8444,33.8516,934300.0
2013-04-03 10:35:00,47.04,47.13,47.0,47.13,488000.0,33.8516,33.9163,33.8228,33.9163,488000.0
2013-04-03 10:40:00,47.14,47.14,47.05,47.07,474700.0,33.9235,33.9235,33.8587,33.8731,474700.0
2013-04-03 10:45:00,47.07,47.09,47.02,47.03,292800.0,33.8731,33.8875,33.8372,33.8444,292800.0
2013-04-03 10:50:00,47.03,47.08,47.01,47.05,383100.0,33.8444,33.8803,33.83,33.8587,383100.0
2013-04-03 10:55:00,47.04,47.06,46.97,47.0,478300.0,33.8516,33.8659,33.8012,33.8228,478300.0
2013-04-03 11:00:00,47.0,47.02,46.94,46.97,418500.0,33.8228,33.8372,33.7796,33.8012,418500.0
2013-04-03 11:05:00,46.96,47.0,46.94,46.98,277000.0,33.794,33.8228,33.7796,33.8084,277000.0
2013-04-03 11:10:00,46.97,47.06,46.94,47.05,242800.0,33.8012,33.8659,33.7796,33.8587,242800.0
2013-04-03 11:15:00,47.05,47.11,47.04,47.1,337200.0,33.8587,33.9019,33.8516,33.8947,337200.0
2013-04-03 11:20:00,47.09,47.16,47.08,47.15,413500.0,33.8875,33.9379,33.8803,33.9307,413500.0
2013-04-03 11:25:00,47.14,47.17,47.11,47.12,335900.0,33.9235,33.9451,33.9019,33.9091,335900.0
2013-04-03 11:30:00,47.12,47.15,47.03,47.04,253000.0,33.9091,33.9307,33.8444,33.8516,253000.0
2013-04-03 11:35:00,47.04,47.07,47.0,47.02,227300.0,33.8516,33.8731,33.8228,33.8372,227300.0
2013-04-03 11:40:00,47.02,47.04,46.97,47.03,274800.0,33.8372,33.8516,33.8012,33.8444,274800.0
2013-04-03 11:45:00,47.02,47.1,46.97,47.09,325300.0,33.8372,33.8947,33.8012,33.8875,325300.0
2013-04-03 11:50:00,47.1,47.1,47.05,47.09,126000.0,33.8947,33.8947,33.8587,33.8875,126000.0
2013-04-03 11:55:00,47.09,47.12,47.07,47.09,111500.0,33.8875,33.9091,33.8731,33.8875,111500.0
2013-04-03 12:00:00,47.09,47.11,47.07,47.08,104500.0,33.8875,33.9019,33.8731,33.8803,104500.0
2013-04-03 12:05:00,47.07,47.08,46.99,46.99,184100.0,33.8731,33.8803,33.8156,33.8156,184100.0
2013-04-03 12:10:00,46.99,47.03,46.99,47.0,158100.0,33.8156,33.8444,33.8156,33.8228,158100.0
2013-04-03 12:15:00,47.01,47.01,46.98,46.98,223100.0,33.83,33.83,33.8084,33.8084,223100.0
2013-04-03 12:20:00,46.97,47.0,46.96,46.97,130000.0,33.8012,33.8228,33.794,33.8012,130000.0
2013-04-03 12:25:00,46.96,46.97,46.92,46.92,150300.0,33.794,33.8012,33.7652,33.7652,150300.0
2013-04-03 12:30:00,46.93,47.0,46.92,46.99,171300.0,33.7724,33.8228,33.7652,33.8156,171300.0
2013-04-03 12:35:00,46.99,47.02,46.95,46.96,173200.0,33.8156,33.8372,33.7868,33.794,173200.0
2013-04-03 12:40:00,46.96,46.96,46.93,46.95,124400.0,33.794,33.794,33.7724,33.7868,124400.0
2013-04-03 12:45:00,46.95,46.98,46.9,46.91,221500.0,33.7868,33.8084,33.7508,33.758,221500.0
2013-04-03 12:50:00,46.91,46.95,46.9,46.93,178700.0,33.758,33.7868,33.7508,33.7724,178700.0
2013-04-03 12:55:00,46.92,46.96,46.9,46.91,103000.0,33.7652,33.794,33.7508,33.758,103000.0
2013-04-03 13:00:00,46.91,46.96,46.9,46.96,124000.0,33.758,33.794,33.7508,33.794,124000.0
2013-04-03 13:05:00,46.95,46.96,46.9,46.91,181100.0,33.7868,33.794,33.7508,33.758,181100.0
2013-04-03 13:10:00,46.91,46.96,46.89,46.95,354700.0,33.758,33.794,33.7436,33.7868,354700.0
2013-04-03 13:15:00,46.95,46.95,46.9,46.92,202700.0,33.7868,33.7868,33.7508,33.7652,202700.0
2013-04-03 13:20:00,46.91,46.92,46.85,46.86,298100.0,33.758,33.7652,33.7148,33.722,298100.0
2013-04-03 13:25:00,46.85,46.87,46.82,46.82,188700.0,33.7148,33.7292,33.6932,33.6932,188700.0
2013-04-03 13:30:00,46.82,46.83,46.66,46.69,939600.0,33.6932,33.7004,33.5781,33.5997,939600.0
2013-04-03 13:35:00,46.69,46.72,46.64,46.7,366800.0,33.5997,33.6213,33.5637,33.6069,366800.0
2013-04-03 13:40:00,46.7,46.76,46.67,46.75,518000.0,33.6069,33.6501,33.5853,33.6429,518000.0
2013-04-03 13:45:00,46.76,46.76,46.69,46.71,262800.0,33.6501,33.6501,33.5997,33.6141,262800.0
2013-04-03 13:50:00,46.71,46.73,46.62,46.68,252500.0,33.6141,33.6285,33.5493,33.5925,252500.0
2013-04-03 13:55:00,46.68,46.69,46.62,46.63,214600.0,33.5925,33.5997,33.5493,33.5565,214600.0
2013-04-03 14:00:00,46.65,46.69,46.61,46.67,214500.0,33.5709,33.5997,33.5421,33.5853,214500.0
2013-04-03 14:05:00,46.68,46.73,46.66,46.71,325100.0,33.5925,33.6285,33.5781,33.6141,325100.0
2013-04-03 14:10:00,46.71,46.77,46.7,46.72,290700.0,33.6141,33.6573,33.6069,33.6213,290700.0
2013-04-03 14:15:00,46.72,46.73,46.69,46.71,246400.0,33.6213,33.6285,33.5997,33.6141,246400.0
2013-04-03 14:20:00,46.72,46.73,46.68,46.68,316200.0,33.6213,33.6285,33.5925,33.5925,316200.0
2013-04-03 14:25:00,46.68,46.69,46.6,46.62,452200.0,33.5925,33.5997,33.5349,33.5493,452200.0
2013-04-03 14:30:00,46.62,46.73,46.61,46.72,317800.0,33.5493,33.6285,33.5421,33.6213,317800.0
2013-04-03 14:35:00,46.72,46.76,46.71,46.76,243500.0,33.6213,33.6501,33.6141,33.6501,243500.0
2013-04-03 14:40:00,46.75,46.8,46.75,46.77,303500.0,33.6429,33.6788,33.6429,33.6573,303500.0
2013-04-03 14:45:00,46.76,46.77,46.69,46.76,355500.0,33.6501,33.6573,33.5997,33.6501,355500.0
2013-04-03 14:50:00,46.76,46.85,46.75,46.81,261700.0,33.6501,33.7148,33.6429,33.686,261700.0
2013-04-03 14:55:00,46.81,46.84,46.77,46.8,282900.0,33.686,33.7076,33.6573,33.6788,282900.0
2013-04-03 15:00:00,46.8,46.81,46.77,46.78,212200.0,33.6788,33.686,33.6573,33.6644,212200.0
2013-04-03 15:05:00,46.78,46.78,46.73,46.73,183500.0,33.6644,33.6644,33.6285,33.6285,183500.0
2013-04-03 15:10:00,46.73,46.78,46.71,46.78,229000.0,33.6285,33.6644,33.6141,33.6644,229000.0
2013-04-03 15:15:00,46.77,46.8,46.76,46.79,314500.0,33.6573,33.6788,33.6501,33.6716,314500.0
2013-04-03 15:20:00,46.79,46.83,46.75,46.75,333200.0,33.6716,33.7004,33.6429,33.6429,333200.0
2013-04-03 15:25:00,46.76,46.78,46.71,46.73,351800.0,33.6501,33.6644,33.6141,33.6285,351800.0
2013-04-03 15:30:00,46.72,46.73,46.64,46.66,459100.0,33.6213,33.6285,33.5637,33.5781,459100.0
2013-04-03 15:35:00,46.65,46.66,46.56,46.59,492300.0,33.5709,33.5781,33.5061,33.5277,492300.0
2013-04-03 15:40:00,46.58,46.73,46.53,46.7,728200.0,33.5205,33.6285,33.4845,33.6069,728200.0
2013-04-03 15:45:00,46.71,46.91,46.71,46.88,1452600.0,33.6141,33.758,33.6141,33.7364,1452600.0
2013-04-03 15:50:00,46.88,46.98,46.84,46.88,1289500.0,33.7364,33.8084,33.7076,33.7364,1289500.0
2013-04-03 15:55:00,46.88,46.95,46.86,46.87,1915100.0,33.7364,33.7868,33.722,33.7292,1915100.0
2013-04-04 09:30:00,46.98,47.14,46.92,47.08,585600.0,33.8084,33.9235,33.7652,33.8803,585600.0
2013-04-04 09:35:00,47.07,47.14,46.94,46.96,558900.0,33.8731,33.9235,33.7796,33.794,558900.0
2013-04-04 09:40:00,46.95,47.18,46.9,47.17,708600.0,33.7868,33.9523,33.7508,33.9451,708600.0
2013-04-04 09:45:00,47.17,47.36,47.15,47.34,523600.0,33.9451,34.0818,33.9307,34.0674,523600.0
2013-04-04 09:50:00,47.34,47.44,47.26,47.4,579000.0,34.0674,34.1394,34.0099,34.1106,579000.0
2013-04-04 09:55:00,47.39,47.44,47.34,47.36,324400.0,34.1034,34.1394,34.0674,34.0818,324400.0
2013-04-04 10:00:00,47.35,47.44,47.34,47.38,497900.0,34.0746,34.1394,34.0674,34.0962,497900.0
2013-04-04 10:05:00,47.39,47.4,47.28,47.28,321000.0,34.1034,34.1106,34.0243,34.0243,321000.0
2013-04-04 10:10:00,47.29,47.29,47.16,47.21,304700.0,34.0315,34.0315,33.9379,33.9739,304700.0
2013-04-04 10:15:00,47.22,47.22,47.16,47.19,270900.0,33.9811,33.9811,33.9379,33.9595,270900.0
2013-04-04 10:20:00,47.2,47.23,47.15,47.16,228400.0,33.9667,33.9883,33.9307,33.9379,228400.0
2013-04-04 10:25:00,47.16,47.19,47.01,47.04,403600.0,33.9379,33.9595,33.83,33.8516,403600.0
2013-04-04 10:30:00,47.03,47.15,47.02,47.12,268900.0,33.8444,33.9307,33.8372,33.9091,268900.0
2013-04-04 10:35:00,47.11,47.15,47.05,47.12,279600.0,33.9019,33.9307,33.8587,33.9091,279600.0
2013-04-04 10:40:00,47.12,47.3,47.12,47.26,270900.0,33.9091,34.0387,33.9091,34.0099,270900.0
2013-04-04 10:45:00,47.25,47.27,47.17,47.2,207400.0,34.0027,34.0171,33.9451,33.9667,207400.0
2013-04-04 10:50:00,47.2,47.35,47.18,47.3,288100.0,33.9667,34.0746,33.9523,34.0387,288100.0
2013-04-04 10:55:00,47.31,47.34,47.2,47.23,220900.0,34.0459,34.0674,33.9667,33.9883,220900.0
2013-04-04 11:00:00,47.24,47.26,47.17,47.2,233700.0,33.9955,34.0099,33.9451,33.9667,233700.0
2013-04-04 11:05:00,47.2,47.23,47.14,47.17,201000.0,33.9667,33.9883,33.9235,33.9451,201000.0
2013-04-04 11:10:00,47.17,47.22,47.15,47.19,178800.0,33.9451,33.9811,33.9307,33.9595,178800.0
2013-04-04 11:15:00,47.18,47.28,47.17,47.28,107200.0,33.9523,34.0243,33.9451,34.0243,107200.0
2013-04-04 11:20:00,47.27,47.36,47.25,47.36,160600.0,34.0171,34.0818,34.0027,34.0818,160600.0
2013-04-04 11:25:00,47.36,47.39,47.33,47.34,175100.0,34.0818,34.1034,34.0602,34.0674,175100.0
2013-04-04 11:30:00,47.34,47.36,47.31,47.33,330900.0,34.0674,34.0818,34.0459,34.0602,330900.0
2013-04-04 11:35:00,47.33,47.35,47.31,47.33,316100.0,34.0602,34.0746,34.0459,34.0602,316100.0
2013-04-04 11:40:00,47.33,47.37,47.31,47.32,164000.0,34.0602,34.089,34.0459,34.053,164000.0
2013-04-04 11:45:00,47.33,47.35,47.26,47.27,176500.0,34.0602,34.0746,34.0099,34.0171,176500.0
2013-04-04 11:50:00,47.27,47.28,47.18,47.2,147800.0,34.0171,34.0243,33.9523,33.9667,147800.0
2013-04-04 11:55:00,47.2,47.26,47.2,47.24,119300.0,33.9667,34.0099,33.9667,33.9955,119300.0
2013-04-04 12:00:00,47.24,47.25,47.09,47.1,265800.0,33.9955,34.0027,33.8875,33.8947,265800.0
2013-04-04 12:05:00,47.1,47.13,47.06,47.13,231100.0,33.8947,33.9163,33.8659,33.9163,231100.0
2013-04-04 12:10:00,47.13,47.18,47.11,47.17,180300.0,33.9163,33.9523,33.9019,33.9451,180300.0
2013-04-04 12:15:00,47.18,47.23,47.17,47.23,53600.0,33.9523,33.9883,33.9451,33.9883,53600.0
2013-04-04 12:20:00,47.23,47.26,47.17,47.17,170300.0,33.9883,34.0099,33.9451,33.9451,170300.0
2013-04-04 12:25:00,47.17,47.25,47.17,47.23,135600.0,33.9451,34.0027,33.9451,33.9883,135600.0
2013-04-04 12:30:00,47.22,47.27,47.21,47.26,107600.0,33.9811,34.0171,33.9739,34.0099,107600.0
2013-04-04 12:35:00,47.25,47.32,47.24,47.3,189400.0,34.0027,34.053,33.9955,34.0387,189400.0
2013-04-04 12:40:00,47.3,47.32,47.26,47.29,227700.0,34.0387,34.053,34.0099,34.0315,227700.0
2013-04-04 12:45:00,47.29,47.31,47.24,47.3,129100.0,34.0315,34.0459,33.9955,34.0387,129100.0
2013-04-04 12:50:00,47.3,47.33,47.28,47.3,184100.0,34.0387,34.0602,34.0243,34.0387,184100.0
2013-04-04 12:55:00,47.29,47.33,47.26,47.31,105300.0,34.0315,34.0602,34.0099,34.0459,105300.0
2013-04-04 13:00:00,47.31,47.32,47.25,47.25,152100.0,34.0459,34.053,34.0027,34.0027,152100.0
2013-04-04 13:05:00,47.26,47.27,47.25,47.26,179300.0,34.0099,34.0171,34.0027,34.0099,179300.0
2013-04-04 13:10:00,47.25,47.28,47.23,47.25,207300.0,34.0027,34.0243,33.9883,34.0027,207300.0
2013-04-04 13:15:00,47.26,47.3,47.22,47.29,158700.0,34.0099,34.0387,33.9811,34.0315,158700.0
2013-04-04 13:20:00,47.28,47.33,47.27,47.33,109900.0,34.0243,34.0602,34.0171,34.0602,109900.0
2013-04-04 13:25:00,47.32,47.38,47.31,47.36,187700.0,34.053,34.0962,34.0459,34.0818,187700.0
2013-04-04 13:30:00,47.36,47.39,47.33,47.36,228900.0,34.0818,34.1034,34.0602,34.0818,228900.0
2013-04-04 13:35:00,47.36,47.4,47.35,47.36,196700.0,34.0818,34.1106,34.0746,34.0818,196700.0
2013-04-04 13:40:00,47.37,47.45,47.35,47.43,143800.0,34.089,34.1466,34.0746,34.1322,143800.0
2013-04-04 13:45:00,47.43,47.48,47.42,47.46,194500.0,34.1322,34.1682,34.125,34.1538,194500.0
2013-04-04 13:50:00,47.46,47.48,47.42,47.44,117100.0,34.1538,34.1682,34.125,34.1394,117100.0
2013-04-04 13:55:00,47.44,47.45,47.4,47.4,139700.0,34.1394,34.1466,34.1106,34.1106,139700.0
2013-04-04 14:00:00,47.4,47.43,47.38,47.42,156100.0,34.1106,34.1322,34.0962,34.125,156100.0
2013-04-04 14:05:00,47.42,47.45,47.41,47.43,196500.0,34.125,34.1466,34.1178,34.1322,196500.0
2013-04-04 14:10:00,47.43,47.46,47.4,47.45,160600.0,34.1322,34.1538,34.1106,34.1466,160600.0
2013-04-04 14:15:00,47.46,47.5,47.44,47.47,172600.0,34.1538,34.1826,34.1394,34.161,172600.0
2013-04-04 14:20:00,47.47,47.54,47.46,47.5,288700.0,34.161,34.2114,34.1538,34.1826,288700.0
2013-04-04 14:25:00,47.5,47.53,47.49,47.51,127600.0,34.1826,34.2042,34.1754,34.1898,127600.0
2013-04-04 14:30:00,47.51,47.52,47.46,47.46,114000.0,34.1898,34.197,34.1538,34.1538,114000.0
2013-04-04 14:35:00,47.47,47.47,47.42,47.43,156800.0,34.161,34.161,34.125,34.1322,156800.0
2013-04-04 14:40:00,47.44,47.46,47.4,47.44,149000.0,34.1394,34.1538,34.1106,34.1394,149000.0
2013-04-04 14:45:00,47.44,47.45,47.41,47.44,108800.0,34.1394,34.1466,34.1178,34.1394,108800.0
2013-04-04 14:50:00,47.44,47.46,47.43,47.44,221500.0,34.1394,34.1538,34.1322,34.1394,221500.0
2013-04-04 14:55:00,47.44,47.47,47.43,47.44,182900.0,34.1394,34.161,34.1322,34.1394,182900.0
2013-04-04 15:00:00,47.45,47.48,47.44,47.47,168900.0,34.1466,34.1682,34.1394,34.161,168900.0
2013-04-04 15:05:00,47.47,47.51,47.46,47.46,127800.0,34.161,34.1898,34.1538,34.1538,127800.0
2013-04-04 15:10:00,47.46,47.48,47.44,47.45,122800.0,34.1538,34.1682,34.1394,34.1466,122800.0
2013-04-04 15:15:00,47.45,47.5,47.41,47.44,211900.0,34.1466,34.1826,34.1178,34.1394,211900.0
2013-04-04 15:20:00,47.44,47.48,47.41,47.47,205500.0,34.1394,34.1682,34.1178,34.161,205500.0
2013-04-04 15:25:00,47.47,47.48,47.45,47.46,125700.0,34.161,34.1682,34.1466,34.1538,125700.0
2013-04-04 15:30:00,47.46,47.48,47.44,47.46,214800.0,34.1538,34.1682,34.1394,34.1538,214800.0
2013-04-04 15:35:00,47.45,47.51,47.45,47.49,264400.0,34.1466,34.1898,34.1466,34.1754,264400.0
2013-04-04 15:40:00,47.5,47.52,47.47,47.52,228600.0,34.1826,34.197,34.161,34.197,228600.0
2013-04-04 15:45:00,47.52,47.53,47.46,47.48,373100.0,34.197,34.2042,34.1538,34.1682,373100.0
2013-04-04 15:50:00,47.48,47.5,47.47,47.48,416500.0,34.1682,34.1826,34.161,34.1682,416500.0
2013-04-04 15:55:00,47.48,47.5,47.44,47.49,974300.0,34.1682,34.1826,34.1394,34.1754,974300.0
2013-04-05 09:30:00,46.8,47.18,46.75,47.06,1060900.0,33.6788,33.9523,33.6429,33.8659,1060900.0
2013-04-05 09:35:00,47.07,47.25,47.03,47.23,805000.0,33.8731,34.0027,33.8444,33.9883,805000.0
2013-04-05 09:40:00,47.23,47.28,47.12,47.27,449400.0,33.9883,34.0243,33.9091,34.0171,449400.0
2013-04-05 09:45:00,47.27,47.29,47.18,47.19,700000.0,34.0171,34.0315,33.9523,33.9595,700000.0
2013-04-05 09:50:00,47.19,47.2,47.03,47.04,544000.0,33.9595,33.9667,33.8444,33.8516,544000.0
2013-04-05 09:55:00,47.04,47.14,46.98,47.06,481100.0,33.8516,33.9235,33.8084,33.8659,481100.0
2013-04-05 10:00:00,47.06,47.16,46.99,47.16,451500.0,33.8659,33.9379,33.8156,33.9379,451500.0
2013-04-05 10:05:00,47.15,47.2,47.1,47.16,341700.0,33.9307,33.9667,33.8947,33.9379,341700.0
2013-04-05 10:10:00,47.16,47.22,47.12,47.21,301800.0,33.9379,33.9811,33.9091,33.9739,301800.0
2013-04-05 10:15:00,47.21,47.22,47.15,47.2,370500.0,33.9739,33.9811,33.9307,33.9667,370500.0
2013-04-05 10:20:00,47.2,47.33,47.18,47.31,284300.0,33.9667,34.0602,33.9523,34.0459,284300.0
2013-04-05 10:25:00,47.31,47.38,47.3,47.34,272400.0,34.0459,34.0962,34.0387,34.0674,272400.0
2013-04-05 10:30:00,47.34,47.38,47.25,47.25,318400.0,34.0674,34.0962,34.0027,34.0027,318400.0
2013-04-05 10:35:00,47.25,47.3,47.21,47.26,278800.0,34.0027,34.0387,33.9739,34.0099,278800.0
2013-04-05 10:40:00,47.26,47.26,47.17,47.2,221500.0,34.0099,34.0099,33.9451,33.9667,221500.0
2013-04-05 10:45:00,47.2,47.27,47.18,47.26,170100.0,33.9667,34.0171,33.9523,34.0099,170100.0
2013-04-05 10:50:00,47.27,47.3,47.25,47.3,158300.0,34.0171,34.0387,34.0027,34.0387,158300.0
2013-04-05 10:55:00,47.29,47.41,47.29,47.3,336500.0,34.0315,34.1178,34.0315,34.0387,336500.0
2013-04-05 11:00:00,47.3,47.34,47.29,47.33,282400.0,34.0387,34.0674,34.0315,34.0602,282400.0
2013-04-05 11:05:00,47.34,47.39,47.33,47.38,244400.0,34.0674,34.1034,34.0602,34.0962,244400.0
2013-04-05 11:10:00,47.38,47.53,47.37,47.52,421700.0,34.0962,34.2042,34.089,34.197,421700.0
2013-04-05 11:15:00,47.52,47.56,47.5,47.52,466900.0,34.197,34.2258,34.1826,34.197,466900.0
2013-04-05 11:20:00,47.52,47.55,47.51,47.53,177500.0,34.197,34.2186,34.1898,34.2042,177500.0
2013-04-05 11:25:00,47.52,47.53,47.44,47.46,191300.0,34.197,34.2042,34.1394,34.1538,191300.0
2013-04-05 11:30:00,47.44,47.46,47.42,47.44,174400.0,34.1394,34.1538,34.125,34.1394,174400.0
2013-04-05 11:35:00,47.45,47.46,47.37,47.39,225700.0,34.1466,34.1538,34.089,34.1034,225700.0
2013-04-05 11:40:00,47.39,47.41,47.38,47.41,131200.0,34.1034,34.1178,34.0962,34.1178,131200.0
2013-04-05 11:45:00,47.41,47.48,47.4,47.48,214400.0,34.1178,34.1682,34.1106,34.1682,214400.0
2013-04-05 11:50:00,47.48,47.49,47.37,47.37,216700.0,34.1682,34.1754,34.089,34.089,216700.0
2013-04-05 11:55:00,47.37,47.38,47.3,47.3,182700.0,34.089,34.0962,34.0387,34.0387,182700.0
2013-04-05 12:00:00,47.3,47.33,47.27,47.29,143400.0,34.0387,34.0602,34.0171,34.0315,143400.0
2013-04-05 12:05:00,47.29,47.34,47.27,47.34,182900.0,34.0315,34.0674,34.0171,34.0674,182900.0
2013-04-05 12:10:00,47.34,47.39,47.34,47.37,102300.0,34.0674,34.1034,34.0674,34.089,102300.0
2013-04-05 12:15:00,47.37,47.37,47.33,47.34,105000.0,34.089,34.089,34.0602,34.0674,105000.0
2013-04-05 12:20:00,47.34,47.38,47.31,47.32,170700.0,34.0674,34.0962,34.0459,34.053,170700.0
2013-04-05 12:25:00,47.32,47.34,47.29,47.34,220100.0,34.053,34.0674,34.0315,34.0674,220100.0
2013-04-05 12:30:00,47.34,47.37,47.33,47.36,213800.0,34.0674,34.089,34.0602,34.0818,213800.0
2013-04-05 12:35:00,47.35,47.36,47.33,47.36,171400.0,34.0746,34.0818,34.0602,34.0818,171400.0
2013-04-05 12:40:00,47.35,47.38,47.34,47.35,97000.0,34.0746,34.0962,34.0674,34.0746,97000.0
2013-04-05 12:45:00,47.35,47.41,47.35,47.41,180500.0,34.0746,34.1178,34.0746,34.1178,180500.0
2013-04-05 12:50:00,47.41,47.45,47.4,47.45,166000.0,34.1178,34.1466,34.1106,34.1466,166000.0
2013-04-05 12:55:00,47.45,47.45,47.41,47.41,103300.0,34.1466,34.1466,34.1178,34.1178,103300.0
2013-04-05 13:00:00,47.41,47.44,47.41,47.44,72700.0,34.1178,34.1394,34.1178,34.1394,72700.0
2013-04-05 13:05:00,47.43,47.51,47.43,47.5,195400.0,34.1322,34.1898,34.1322,34.1826,195400.0
2013-04-05 13:10:00,47.5,47.56,47.5,47.55,157800.0,34.1826,34.2258,34.1826,34.2186,157800.0
2013-04-05 13:15:00,47.55,47.62,47.55,47.62,171900.0,34.2186,34.2689,34.2186,34.2689,171900.0
2013-04-05 13:20:00,47.62,47.64,47.59,47.61,239100.0,34.2689,34.2833,34.2474,34.2617,239100.0
2013-04-05 13:25:00,47.61,47.67,47.6,47.65,241300.0,34.2617,34.3049,34.2545,34.2905,241300.0
2013-04-05 13:30:00,47.65,47.69,47.61,47.62,173900.0,34.2905,34.3193,34.2617,34.2689,173900.0
2013-04-05 13:35:00,47.61,47.63,47.56,47.62,222000.0,34.2617,34.2761,34.2258,34.2689,222000.0
2013-04-05 13:40:00,47.62,47.64,47.56,47.61,137600.0,34.2689,34.2833,34.2258,34.2617,137600.0
2013-04-05 13:45:00,47.61,47.63,47.57,47.61,134400.0,34.2617,34.2761,34.233,34.2617,134400.0
2013-04-05 13:50:00,47.6,47.63,47.6,47.61,97200.0,34.2545,34.2761,34.2545,34.2617,97200.0
2013-04-05 13:55:00,47.61,47.62,47.56,47.58,82700.0,34.2617,34.2689,34.2258,34.2402,82700.0
2013-04-05 14:00:00,47.57,47.61,47.55,47.55,132900.0,34.233,34.2617,34.2186,34.2186,132900.0
2013-04-05 14:05:00,47.55,47.57,47.53,47.55,121300.0,34.2186,34.233,34.2042,34.2186,121300.0
2013-04-05 14:10:00,47.55,47.55,47.5,47.52,125100.0,34.2186,34.2186,34.1826,34.197,125100.0
2013-04-05 14:15:00,47.51,47.55,47.49,47.54,172700.0,34.1898,34.2186,34.1754,34.2114,172700.0
2013-04-05 14:20:00,47.54,47.57,47.53,47.56,119200.0,34.2114,34.233,34.2042,34.2258,119200.0
2013-04-05 14:25:00,47.55,47.59,47.55,47.55,96700.0,34.2186,34.2474,34.2186,34.2186,96700.0
2013-04-05 14:30:00,47.55,47.59,47.55,47.57,132800.0,34.2186,34.2474,34.2186,34.233,132800.0
2013-04-05 14:35:00,47.58,47.64,47.56,47.63,131700.0,34.2402,34.2833,34.2258,34.2761,131700.0
2013-04-05 14:40:00,47.63,47.67,47.62,47.66,232500.0,34.2761,34.3049,34.2689,34.2977,232500.0
2013-04-05 14:45:00,47.66,47.66,47.59,47.63,144500.0,34.2977,34.2977,34.2474,34.2761,144500.0
2013-04-05 14:50:00,47.64,47.66,47.61,47.66,101100.0,34.2833,34.2977,34.2617,34.2977,101100.0
2013-04-05 14:55:00,47.66,47.67,47.63,47.65,162700.0,34.2977,34.3049,34.2761,34.2905,162700.0
2013-04-05 15:00:00,47.66,47.66,47.58,47.61,181900.0,34.2977,34.2977,34.2402,34.2617,181900.0
2013-04-05 15:05:00,47.62,47.63,47.59,47.63,117700.0,34.2689,34.2761,34.2474,34.2761,117700.0
2013-04-05 15:10:00,47.62,47.67,47.61,47.67,227400.0,34.2689,34.3049,34.2617,34.3049,227400.0
2013-04-05 15:15:00,47.67,47.68,47.64,47.65,169800.0,34.3049,34.3121,34.2833,34.2905,169800.0
2013-04-05 15:20:00,47.64,47.66,47.59,47.65,150400.0,34.2833,34.2977,34.2474,34.2905,150400.0
2013-04-05 15:25:00,47.66,47.68,47.64,47.66,195100.0,34.2977,34.3121,34.2833,34.2977,195100.0
2013-04-05 15:30:00,47.67,47.7,47.64,47.69,169200.0,34.3049,34.3265,34.2833,34.3193,169200.0
2013-04-05 15:35:00,47.69,47.86,47.68,47.86,404000.0,34.3193,34.4417,34.3121,34.4417,404000.0
2013-04-05 15:40:00,47.86,47.91,47.84,47.87,565300.0,34.4417,34.4776,34.4273,34.4488,565300.0
2013-04-05 15:45:00,47.87,48.0,47.87,48.0,514200.0,34.4488,34.5424,34.4488,34.5424,514200.0
2013-04-05 15:50:00,47.99,48.0,47.94,47.97,509100.0,34.5352,34.5424,34.4992,34.5208,509100.0
2013-04-05 15:55:00,47.97,48.04,47.9,47.91,1212200.0,34.5208,34.5712,34.4704,34.4776,1212200.0
2013-04-08 09:30:00,47.89,48.22,47.78,48.01,753000.0,34.4632,34.7007,34.3841,34.5496,753000.0
2013-04-08 09:35:00,48.01,48.01,47.84,47.89,384400.0,34.5496,34.5496,34.4273,34.4632,384400.0
2013-04-08 09:40:00,47.88,47.98,47.81,47.84,379400.0,34.456,34.528,34.4057,34.4273,379400.0
2013-04-08 09:45:00,47.84,47.85,47.73,47.79,306300.0,34.4273,34.4345,34.3481,34.3913,306300.0
2013-04-08 09:50:00,47.79,47.8,47.59,47.61,462900.0,34.3913,34.3985,34.2474,34.2617,462900.0
2013-04-08 09:55:00,47.62,47.78,47.62,47.76,221600.0,34.2689,34.3841,34.2689,34.3697,221600.0
2013-04-08 10:00:00,47.75,47.83,47.73,47.76,361600.0,34.3625,34.4201,34.3481,34.3697,361600.0
2013-04-08 10:05:00,47.75,47.84,47.73,47.84,181400.0,34.3625,34.4273,34.3481,34.4273,181400.0
2013-04-08 10:10:00,47.84,47.87,47.75,47.86,313800.0,34.4273,34.4488,34.3625,34.4417,313800.0
2013-04-08 10:15:00,47.86,47.98,47.83,47.87,395300.0,34.4417,34.528,34.4201,34.4488,395300.0
2013-04-08 10:20:00,47.87,47.9,47.83,47.89,400700.0,34.4488,34.4704,34.4201,34.4632,400700.0
2013-04-08 10:25:00,47.89,47.94,47.88,47.91,185700.0,34.4632,34.4992,34.456,34.4776,185700.0
2013-04-08 10:30:00,47.91,47.93,47.87,47.88,317100.0,34.4776,34.492,34.4488,34.456,317100.0
2013-04-08 10:35:00,47.87,47.93,47.86,47.93,247000.0,34.4488,34.492,34.4417,34.492,247000.0
2013-04-08 10:40:00,47.93,48.0,47.91,47.98,221500.0,34.492,34.5424,34.4776,34.528,221500.0
2013-04-08 10:45:00,47.98,48.05,47.96,48.0,279600.0,34.528,34.5784,34.5136,34.5424,279600.0
2013-04-08 10:50:00,47.99,48.03,47.98,48.02,211100.0,34.5352,34.564,34.528,34.5568,211100.0
2013-04-08 10:55:00,48.01,48.03,47.99,48.03,97500.0,34.5496,34.564,34.5352,34.564,97500.0
2013-04-08 11:00:00,48.02,48.03,47.9,47.92,296400.0,34.5568,34.564,34.4704,34.4848,296400.0
2013-04-08 11:05:00,47.92,47.97,47.91,47.92,135300.0,34.4848,34.5208,34.4776,34.4848,135300.0
2013-04-08 11:10:00,47.93,47.98,47.92,47.98,119100.0,34.492,34.528,34.4848,34.528,119100.0
2013-04-08 11:15:00,47.98,47.98,47.89,47.9,139200.0,34.528,34.528,34.4632,34.4704,139200.0
2013-04-08 11:20:00,47.9,47.94,47.88,47.91,125000.0,34.4704,34.4992,34.456,34.4776,125000.0
2013-04-08 11:25:00,47.91,47.95,47.87,47.9,153900.0,34.4776,34.5064,34.4488,34.4704,153900.0
2013-04-08 11:30:00,47.9,47.93,47.88,47.89,99900.0,34.4704,34.492,34.456,34.4632,99900.0
2013-04-08 11:35:00,47.89,47.91,47.86,47.9,98400.0,34.4632,34.4776,34.4417,34.4704,98400.0
2013-04-08 11:40:00,47.89,47.91,47.87,47.89,73400.0,34.4632,34.4776,34.4488,34.4632,73400.0
2013-04-08 11:45:00,47.89,47.93,47.85,47.86,92700.0,34.4632,34.492,34.4345,34.4417,92700.0
2013-04-08 11:50:00,47.86,47.88,47.81,47.81,127300.0,34.4417,34.456,34.4057,34.4057,127300.0
2013-04-08 11:55:00,47.82,47.85,47.8,47.82,127500.0,34.4129,34.4345,34.3985,34.4129,127500.0
2013-04-08 12:00:00,47.81,47.84,47.8,47.82,87500.0,34.4057,34.4273,34.3985,34.4129,87500.0
2013-04-08 12:05:00,47.82,47.84,47.8,47.81,110100.0,34.4129,34.4273,34.3985,34.4057,110100.0
2013-04-08 12:10:00,47.82,47.85,47.79,47.83,133200.0,34.4129,34.4345,34.3913,34.4201,133200.0
2013-04-08 12:15:00,47.82,47.86,47.82,47.86,59500.0,34.4129,34.4417,34.4129,34.4417,59500.0
2013-04-08 12:20:00,47.86,47.87,47.83,47.86,106800.0,34.4417,34.4488,34.4201,34.4417,106800.0
2013-04-08 12:25:00,47.86,47.92,47.85,47.92,80800.0,34.4417,34.4848,34.4345,34.4848,80800.0
2013-04-08 12:30:00,47.91,47.98,47.91,47.96,140200.0,34.4776,34.528,34.4776,34.5136,140200.0
2013-04-08 12:35:00,47.96,48.0,47.95,47.98,97100.0,34.5136,34.5424,34.5064,34.528,97100.0
2013-04-08 12:40:00,47.98,48.0,47.96,47.98,99300.0,34.528,34.5424,34.5136,34.528,99300.0
2013-04-08 12:45:00,47.98,48.0,47.96,47.97,114700.0,34.528,34.5424,34.5136,34.5208,114700.0
2013-04-08 12:50:00,47.97,47.98,47.94,47.94,66900.0,34.5208,34.528,34.4992,34.4992,66900.0
2013-04-08 12:55:00,47.95,47.95,47.92,47.93,50500.0,34.5064,34.5064,34.4848,34.492,50500.0
2013-04-08 13:00:00,47.93,47.96,47.91,47.94,90700.0,34.492,34.5136,34.4776,34.4992,90700.0
2013-04-08 13:05:00,47.95,47.96,47.92,47.93,56700.0,34.5064,34.5136,34.4848,34.492,56700.0
2013-04-08 13:10:00,47.93,47.99,47.93,47.97,91300.0,34.492,34.5352,34.492,34.5208,91300.0
2013-04-08 13:15:00,47.97,47.99,47.94,47.98,62700.0,34.5208,34.5352,34.4992,34.528,62700.0
2013-04-08 13:20:00,47.98,47.98,47.94,47.94,77100.0,34.528,34.528,34.4992,34.4992,77100.0
2013-04-08 13:25:00,47.94,47.97,47.91,47.97,80400.0,34.4992,34.5208,34.4776,34.5208,80400.0
2013-04-08 13:30:00,47.97,47.97,47.92,47.95,95200.0,34.5208,34.5208,34.4848,34.5064,95200.0
2013-04-08 13:35:00,47.95,47.97,47.93,47.94,69700.0,34.5064,34.5208,34.492,34.4992,69700.0
2013-04-08 13:40:00,47.95,48.04,47.95,48.04,113100.0,34.5064,34.5712,34.5064,34.5712,113100.0
2013-04-08 13:45:00,48.03,48.09,48.02,48.06,223000.0,34.564,34.6072,34.5568,34.5856,223000.0
2013-04-08 13:50:00,48.06,48.08,48.05,48.07,78400.0,34.5856,34.6,34.5784,34.5928,78400.0
2013-04-08 13:55:00,48.07,48.11,48.06,48.11,150400.0,34.5928,34.6216,34.5856,34.6216,150400.0
2013-04-08 14:00:00,48.11,48.12,48.07,48.12,220600.0,34.6216,34.6288,34.5928,34.6288,220600.0
2013-04-08 14:05:00,48.12,48.18,48.12,48.17,128800.0,34.6288,34.6719,34.6288,34.6647,128800.0
2013-04-08 14:10:00,48.16,48.21,48.14,48.14,363100.0,34.6575,34.6935,34.6431,34.6431,363100.0
2013-04-08 14:15:00,48.15,48.23,48.14,48.18,292100.0,34.6503,34.7079,34.6431,34.6719,292100.0
2013-04-08 14:20:00,48.18,48.19,48.15,48.17,105000.0,34.6719,34.6791,34.6503,34.6647,105000.0
2013-04-08 14:25:00,48.17,48.22,48.17,48.19,135500.0,34.6647,34.7007,34.6647,34.6791,135500.0
2013-04-08 14:30:00,48.19,48.2,48.17,48.18,77400.0,34.6791,34.6863,34.6647,34.6719,77400.0
2013-04-08 14:35:00,48.19,48.24,48.18,48.23,122600.0,34.6791,34.7151,34.6719,34.7079,122600.0
2013-04-08 14:40:00,48.22,48.24,48.2,48.21,77400.0,34.7007,34.7151,34.6863,34.6935,77400.0
2013-04-08 14:45:00,48.21,48.24,48.2,48.2,163400.0,34.6935,34.7151,34.6863,34.6863,163400.0
2013-04-08 14:50:00,48.21,48.25,48.2,48.23,178200.0,34.6935,34.7223,34.6863,34.7079,178200.0
2013-04-08 14:55:00,48.24,48.24,48.2,48.21,170200.0,34.7151,34.7151,34.6863,34.6935,170200.0
2013-04-08 15:00:00,48.21,48.23,48.2,48.2,118000.0,34.6935,34.7079,34.6863,34.6863,118000.0
2013-04-08 15:05:00,48.2,48.23,48.19,48.23,174000.0,34.6863,34.7079,34.6791,34.7079,174000.0
2013-04-08 15:10:00,48.23,48.3,48.22,48.29,285700.0,34.7079,34.7583,34.7007,34.7511,285700.0
2013-04-08 15:15:00,48.29,48.3,48.25,48.26,246900.0,34.7511,34.7583,34.7223,34.7295,246900.0
2013-04-08 15:20:00,48.26,48.3,48.26,48.3,106700.0,34.7295,34.7583,34.7295,34.7583,106700.0
2013-04-08 15:25:00,48.3,48.37,48.29,48.36,212000.0,34.7583,34.8087,34.7511,34.8015,212000.0
2013-04-08 15:30:00,48.36,48.39,48.34,48.39,261700.0,34.8015,34.8231,34.7871,34.8231,261700.0
2013-04-08 15:35:00,48.38,48.4,48.33,48.36,239200.0,34.8159,34.8303,34.7799,34.8015,239200.0
2013-04-08 15:40:00,48.36,48.47,48.35,48.47,508300.0,34.8015,34.8806,34.7943,34.8806,508300.0
2013-04-08 15:45:00,48.47,48.5,48.44,48.49,713500.0,34.8806,34.9022,34.859,34.895,713500.0
2013-04-08 15:50:00,48.49,48.5,48.41,48.5,887200.0,34.895,34.9022,34.8374,34.9022,887200.0
2013-04-08 15:55:00,48.5,48.59,48.48,48.58,1310000.0,34.9022,34.967,34.8878,34.9598,1310000.0
2013-04-09 09:30:00,48.74,48.8,48.65,48.73,481000.0,35.0749,35.1181,35.0102,35.0677,481000.0
2013-04-09 09:35:00,48.74,48.83,48.58,48.82,328300.0,35.0749,35.1397,34.9598,35.1325,328300.0
2013-04-09 09:40:00,48.82,48.86,48.65,48.66,338200.0,35.1325,35.1613,35.0102,35.0174,338200.0
2013-04-09 09:45:00,48.66,48.78,48.66,48.78,389900.0,35.0174,35.1037,35.0174,35.1037,389900.0
2013-04-09 09:50:00,48.78,48.81,48.72,48.72,277200.0,35.1037,35.1253,35.0605,35.0605,277200.0
2013-04-09 09:55:00,48.72,48.81,48.7,48.7,308300.0,35.0605,35.1253,35.0461,35.0461,308300.0
2013-04-09 10:00:00,48.7,48.72,48.62,48.65,221900.0,35.0461,35.0605,34.9886,35.0102,221900.0
2013-04-09 10:05:00,48.65,48.75,48.62,48.72,195300.0,35.0102,35.0821,34.9886,35.0605,195300.0
2013-04-09 10:10:00,48.72,48.74,48.62,48.66,449000.0,35.0605,35.0749,34.9886,35.0174,449000.0
2013-04-09 10:15:00,48.66,48.69,48.64,48.68,348000.0,35.0174,35.0389,35.003,35.0318,348000.0
2013-04-09 10:20:00,48.68,48.72,48.67,48.7,348600.0,35.0318,35.0605,35.0246,35.0461,348600.0
2013-04-09 10:25:00,48.71,48.72,48.67,48.7,324500.0,35.0533,35.0605,35.0246,35.0461,324500.0
2013-04-09 10:30:00,48.69,48.73,48.63,48.64,375500.0,35.0389,35.0677,34.9958,35.003,375500.0
2013-04-09 10:35:00,48.64,48.71,48.63,48.65,479600.0,35.003,35.0533,34.9958,35.0102,479600.0
2013-04-09 10:40:00,48.65,48.69,48.63,48.63,427200.0,35.0102,35.0389,34.9958,34.9958,427200.0
2013-04-09 10:45:00,48.64,48.68,48.61,48.62,229800.0,35.003,35.0318,34.9814,34.9886,229800.0
2013-04-09 10:50:00,48.62,48.63,48.47,48.5,371400.0,34.9886,34.9958,34.8806,34.9022,371400.0
2013-04-09 10:55:00,48.5,48.53,48.47,48.48,227900.0,34.9022,34.9238,34.8806,34.8878,227900.0
2013-04-09 11:00:00,48.48,48.55,48.48,48.52,149200.0,34.8878,34.9382,34.8878,34.9166,149200.0
2013-04-09 11:05:00,48.53,48.55,48.46,48.5,208600.0,34.9238,34.9382,34.8734,34.9022,208600.0
2013-04-09 11:10:00,48.49,48.54,48.49,48.52,130200.0,34.895,34.931,34.895,34.9166,130200.0
2013-04-09 11:15:00,48.52,48.52,48.48,48.51,239800.0,34.9166,34.9166,34.8878,34.9094,239800.0
2013-04-09 11:20:00,48.51,48.54,48.5,48.51,180000.0,34.9094,34.931,34.9022,34.9094,180000.0
2013-04-09 11:25:00,48.51,48.6,48.5,48.6,235800.0,34.9094,34.9742,34.9022,34.9742,235800.0
2013-04-09 11:30:00,48.59,48.63,48.59,48.61,195800.0,34.967,34.9958,34.967,34.9814,195800.0
2013-04-09 11:35:00,48.62,48.63,48.55,48.55,100400.0,34.9886,34.9958,34.9382,34.9382,100400.0
2013-04-09 11:40:00,48.56,48.65,48.55,48.63,134300.0,34.9454,35.0102,34.9382,34.9958,134300.0
2013-04-09 11:45:00,48.63,48.65,48.61,48.61,67600.0,34.9958,35.0102,34.9814,34.9814,67600.0
2013-04-09 11:50:00,48.61,48.62,48.6,48.61,59900.0,34.9814,34.9886,34.9742,34.9814,59900.0
2013-04-09 11:55:00,48.61,48.64,48.6,48.62,113500.0,34.9814,35.003,34.9742,34.9886,113500.0
2013-04-09 12:00:00,48.62,48.63,48.57,48.59,126300.0,34.9886,34.9958,34.9526,34.967,126300.0
2013-04-09 12:05:00,48.59,48.62,48.57,48.58,81500.0,34.967,34.9886,34.9526,34.9598,81500.0
2013-04-09 12:10:00,48.57,48.62,48.57,48.62,70100.0,34.9526,34.9886,34.9526,34.9886,70100.0
2013-04-09 12:15:00,48.61,48.64,48.61,48.61,82500.0,34.9814,35.003,34.9814,34.9814,82500.0
2013-04-09 12:20:00,48.62,48.65,48.61,48.65,104200.0,34.9886,35.0102,34.9814,35.0102,104200.0
2013-04-09 12:25:00,48.65,48.68,48.65,48.66,121200.0,35.0102,35.0318,35.0102,35.0174,121200.0
2013-04-09 12:30:00,48.67,48.71,48.66,48.67,969000.0,35.0246,35.0533,35.0174,35.0246,969000.0
2013-04-09 12:35:00,48.68,48.71,48.67,48.69,128900.0,35.0318,35.0533,35.0246,35.0389,128900.0
2013-04-09 12:40:00,48.68,48.71,48.64,48.64,116100.0,35.0318,35.0533,35.003,35.003,116100.0
2013-04-09 12:45:00,48.65,48.66,48.6,48.6,177100.0,35.0102,35.0174,34.9742,34.9742,177100.0
2013-04-09 12:50:00,48.6,48.66,48.6,48.61,192000.0,34.9742,35.0174,34.9742,34.9814,192000.0
2013-04-09 12:55:00,48.61,48.65,48.6,48.61,115900.0,34.9814,35.0102,34.9742,34.9814,115900.0
2013-04-09 13:00:00,48.62,48.66,48.61,48.63,116300.0,34.9886,35.0174,34.9814,34.9958,116300.0
2013-04-09 13:05:00,48.63,48.63,48.58,48.59,107700.0,34.9958,34.9958,34.9598,34.967,107700.0
2013-04-09 13:10:00,48.6,48.62,48.57,48.6,167100.0,34.9742,34.9886,34.9526,34.9742,167100.0
2013-04-09 13:15:00,48.59,48.7,48.59,48.67,184200.0,34.967,35.0461,34.967,35.0246,184200.0
2013-04-09 13:20:00,48.68,48.71,48.68,48.7,212000.0,35.0318,35.0533,35.0318,35.0461,212000.0
2013-04-09 13:25:00,48.7,48.74,48.7,48.71,177500.0,35.0461,35.0749,35.0461,35.0533,177500.0
2013-04-09 13:30:00,48.71,48.74,48.69,48.73,239200.0,35.0533,35.0749,35.0389,35.0677,239200.0
2013-04-09 13:35:00,48.72,48.74,48.68,48.69,170500.0,35.0605,35.0749,35.0318,35.0389,170500.0
2013-04-09 13:40:00,48.69,48.74,48.68,48.72,108500.0,35.0389,35.0749,35.0318,35.0605,108500.0
2013-04-09 13:45:00,48.72,48.76,48.71,48.75,251100.0,35.0605,35.0893,35.0533,35.0821,251100.0
2013-04-09 13:50:00,48.75,48.75,48.71,48.74,82900.0,35.0821,35.0821,35.0533,35.0749,82900.0
2013-04-09 13:55:00,48.74,48.75,48.7,48.7,54100.0,35.0749,35.0821,35.0461,35.0461,54100.0
2013-04-09 14:00:00,48.7,48.74,48.7,48.72,65700.0,35.0461,35.0749,35.0461,35.0605,65700.0
2013-04-09 14:05:00,48.72,48.72,48.7,48.71,78900.0,35.0605,35.0605,35.0461,35.0533,78900.0
2013-04-09 14:10:00,48.71,48.74,48.7,48.72,172400.0,35.0533,35.0749,35.0461,35.0605,172400.0
2013-04-09 14:15:00,48.73,48.75,48.72,48.73,98900.0,35.0677,35.0821,35.0605,35.0677,98900.0
2013-04-09 14:20:00,48.72,48.72,48.68,48.71,166300.0,35.0605,35.0605,35.0318,35.0533,166300.0
2013-04-09 14:25:00,48.71,48.75,48.7,48.73,69600.0,35.0533,35.0821,35.0461,35.0677,69600.0
2013-04-09 14:30:00,48.73,48.8,48.72,48.8,169600.0,35.0677,35.1181,35.0605,35.1181,169600.0
2013-04-09 14:35:00,48.79,48.83,48.78,48.81,144300.0,35.1109,35.1397,35.1037,35.1253,144300.0
2013-04-09 14:40:00,48.81,48.91,48.8,48.9,232500.0,35.1253,35.1973,35.1181,35.1901,232500.0
2013-04-09 14:45:00,48.91,48.93,48.85,48.87,375700.0,35.1973,35.2117,35.1541,35.1685,375700.0
2013-04-09 14:50:00,48.86,48.91,48.84,48.89,246000.0,35.1613,35.1973,35.1469,35.1829,246000.0
2013-04-09 14:55:00,48.89,48.9,48.85,48.88,142800.0,35.1829,35.1901,35.1541,35.1757,142800.0
2013-04-09 15:00:00,48.88,48.89,48.82,48.83,121200.0,35.1757,35.1829,35.1325,35.1397,121200.0
2013-04-09 15:05:00,48.83,48.86,48.75,48.75,285000.0,35.1397,35.1613,35.0821,35.0821,285000.0
2013-04-09 15:10:00,48.75,48.76,48.73,48.74,183900.0,35.0821,35.0893,35.0677,35.0749,183900.0
2013-04-09 15:15:00,48.75,48.77,48.73,48.74,253400.0,35.0821,35.0965,35.0677,35.0749,253400.0
2013-04-09 15:20:00,48.74,48.76,48.72,48.75,235300.0,35.0749,35.0893,35.0605,35.0821,235300.0
2013-04-09 15:25:00,48.75,48.76,48.71,48.74,256500.0,35.0821,35.0893,35.0533,35.0749,256500.0
2013-04-09 15:30:00,48.74,48.74,48.68,48.68,320300.0,35.0749,35.0749,35.0318,35.0318,320300.0
2013-04-09 15:35:00,48.68,48.7,48.62,48.66,360700.0,35.0318,35.0461,34.9886,35.0174,360700.0
2013-04-09 15:40:00,48.66,48.72,48.66,48.69,251800.0,35.0174,35.0605,35.0174,35.0389,251800.0
2013-04-09 15:45:00,48.69,48.72,48.68,48.72,328000.0,35.0389,35.0605,35.0318,35.0605,328000.0
2013-04-09 15:50:00,48.72,48.73,48.66,48.72,488000.0,35.0605,35.0677,35.0174,35.0605,488000.0
2013-04-09 15:55:00,48.73,48.74,48.66,48.69,837800.0,35.0677,35.0749,35.0174,35.0389,837800.0
2013-04-10 09:30:00,48.94,49.32,48.88,49.28,844900.0,35.2189,35.4923,35.1757,35.4635,844900.0
2013-04-10 09:35:00,49.28,49.28,49.04,49.09,491100.0,35.4635,35.4635,35.2908,35.3268,491100.0
2013-04-10 09:40:00,49.09,49.21,49.05,49.17,530400.0,35.3268,35.4132,35.298,35.3844,530400.0
2013-04-10 09:45:00,49.16,49.26,49.16,49.22,347800.0,35.3772,35.4491,35.3772,35.4204,347800.0
2013-04-10 09:50:00,49.22,49.25,49.09,49.14,284700.0,35.4204,35.4419,35.3268,35.3628,284700.0
2013-04-10 09:55:00,49.15,49.26,49.11,49.25,343800.0,35.37,35.4491,35.3412,35.4419,343800.0
2013-04-10 10:00:00,49.26,49.4,49.26,49.35,371800.0,35.4491,35.5499,35.4491,35.5139,371800.0
2013-04-10 10:05:00,49.36,49.46,49.36,49.42,422900.0,35.5211,35.5931,35.5211,35.5643,422900.0
2013-04-10 10:10:00,49.42,49.44,49.37,49.43,308000.0,35.5643,35.5787,35.5283,35.5715,308000.0
2013-04-10 10:15:00,49.44,49.46,49.35,49.39,320500.0,35.5787,35.5931,35.5139,35.5427,320500.0
2013-04-10 10:20:00,49.39,49.42,49.37,49.39,298300.0,35.5427,35.5643,35.5283,35.5427,298300.0
2013-04-10 10:25:00,49.39,49.42,49.35,49.42,291500.0,35.5427,35.5643,35.5139,35.5643,291500.0
2013-04-10 10:30:00,49.41,49.42,49.28,49.29,179300.0,35.5571,35.5643,35.4635,35.4707,179300.0
2013-04-10 10:35:00,49.28,49.3,49.25,49.27,262000.0,35.4635,35.4779,35.4419,35.4563,262000.0
2013-04-10 10:40:00,49.27,49.33,49.27,49.32,226300.0,35.4563,35.4995,35.4563,35.4923,226300.0
2013-04-10 10:45:00,49.32,49.44,49.3,49.44,269000.0,35.4923,35.5787,35.4779,35.5787,269000.0
2013-04-10 10:50:00,49.44,49.47,49.42,49.45,274900.0,35.5787,35.6003,35.5643,35.5859,274900.0
2013-04-10 10:55:00,49.46,49.53,49.44,49.53,356100.0,35.5931,35.6434,35.5787,35.6434,356100.0
2013-04-10 11:00:00,49.54,49.56,49.42,49.43,266400.0,35.6506,35.665,35.5643,35.5715,266400.0
2013-04-10 11:05:00,49.43,49.5,49.41,49.45,267900.0,35.5715,35.6218,35.5571,35.5859,267900.0
2013-04-10 11:10:00,49.45,49.46,49.39,49.4,240100.0,35.5859,35.5931,35.5427,35.5499,240100.0
2013-04-10 11:15:00,49.41,49.42,49.36,49.37,157700.0,35.5571,35.5643,35.5211,35.5283,157700.0
2013-04-10 11:20:00,49.37,49.39,49.32,49.32,184100.0,35.5283,35.5427,35.4923,35.4923,184100.0
2013-04-10 11:25:00,49.32,49.38,49.31,49.36,127200.0,35.4923,35.5355,35.4851,35.5211,127200.0
2013-04-10 11:30:00,49.37,49.39,49.31,49.31,138300.0,35.5283,35.5427,35.4851,35.4851,138300.0
2013-04-10 11:35:00,49.32,49.38,49.29,49.37,233700.0,35.4923,35.5355,35.4707,35.5283,233700.0
2013-04-10 11:40:00,49.37,49.43,49.35,49.4,271200.0,35.5283,35.5715,35.5139,35.5499,271200.0
2013-04-10 11:45:00,49.4,49.41,49.33,49.34,155800.0,35.5499,35.5571,35.4995,35.5067,155800.0
2013-04-10 11:50:00,49.34,49.37,49.32,49.36,286000.0,35.5067,35.5283,35.4923,35.5211,286000.0
2013-04-10 11:55:00,49.37,49.37,49.31,49.32,136700.0,35.5283,35.5283,35.4851,35.4923,136700.0
2013-04-10 12:00:00,49.31,49.32,49.29,49.31,196300.0,35.4851,35.4923,35.4707,35.4851,196300.0
2013-04-10 12:05:00,49.3,49.33,49.29,49.32,122500.0,35.4779,35.4995,35.4707,35.4923,122500.0
2013-04-10 12:10:00,49.32,49.38,49.32,49.34,114300.0,35.4923,35.5355,35.4923,35.5067,114300.0
2013-04-10 12:15:00,49.35,49.37,49.3,49.34,243700.0,35.5139,35.5283,35.4779,35.5067,243700.0
2013-04-10 12:20:00,49.35,49.36,49.31,49.31,136600.0,35.5139,35.5211,35.4851,35.4851,136600.0
2013-04-10 12:25:00,49.31,49.31,49.27,49.29,314300.0,35.4851,35.4851,35.4563,35.4707,314300.0
2013-04-10 12:30:00,49.29,49.3,49.27,49.3,208100.0,35.4707,35.4779,35.4563,35.4779,208100.0
2013-04-10 12:35:00,49.3,49.37,49.25,49.31,383600.0,35.4779,35.5283,35.4419,35.4851,383600.0
2013-04-10 12:40:00,49.31,49.32,49.22,49.22,274600.0,35.4851,35.4923,35.4204,35.4204,274600.0
2013-04-10 12:45:00,49.22,49.23,49.18,49.23,320100.0,35.4204,35.4275,35.3916,35.4275,320100.0
2013-04-10 12:50:00,49.23,49.26,49.21,49.21,120700.0,35.4275,35.4491,35.4132,35.4132,120700.0
2013-04-10 12:55:00,49.22,49.27,49.22,49.26,95900.0,35.4204,35.4563,35.4204,35.4491,95900.0
2013-04-10 13:00:00,49.27,49.27,49.2,49.21,175100.0,35.4563,35.4563,35.406,35.4132,175100.0
2013-04-10 13:05:00,49.2,49.22,49.13,49.14,220400.0,35.406,35.4204,35.3556,35.3628,220400.0
2013-04-10 13:10:00,49.14,49.17,49.09,49.15,249700.0,35.3628,35.3844,35.3268,35.37,249700.0
2013-04-10 13:15:00,49.15,49.18,49.12,49.12,188800.0,35.37,35.3916,35.3484,35.3484,188800.0
2013-04-10 13:20:00,49.13,49.22,49.1,49.21,219800.0,35.3556,35.4204,35.334,35.4132,219800.0
2013-04-10 13:25:00,49.21,49.3,49.21,49.27,258000.0,35.4132,35.4779,35.4132,35.4563,258000.0
2013-04-10 13:30:00,49.27,49.29,49.22,49.23,106800.0,35.4563,35.4707,35.4204,35.4275,106800.0
2013-04-10 13:35:00,49.24,49.25,49.22,49.24,87500.0,35.4347,35.4419,35.4204,35.4347,87500.0
2013-04-10 13:40:00,49.25,49.29,49.25,49.28,132500.0,35.4419,35.4707,35.4419,35.4635,132500.0
2013-04-10 13:45:00,49.28,49.29,49.25,49.27,80000.0,35.4635,35.4707,35.4419,35.4563,80000.0
2013-04-10 13:50:00,49.27,49.28,49.24,49.28,133500.0,35.4563,35.4635,35.4347,35.4635,133500.0
2013-04-10 13:55:00,49.28,49.28,49.25,49.25,152000.0,35.4635,35.4635,35.4419,35.4419,152000.0
2013-04-10 14:00:00,49.26,49.3,49.24,49.28,125600.0,35.4491,35.4779,35.4347,35.4635,125600.0
2013-04-10 14:05:00,49.29,49.34,49.28,49.33,98400.0,35.4707,35.5067,35.4635,35.4995,98400.0
2013-04-10 14:10:00,49.34,49.35,49.31,49.32,152400.0,35.5067,35.5139,35.4851,35.4923,152400.0
2013-04-10 14:15:00,49.32,49.37,49.32,49.36,122400.0,35.4923,35.5283,35.4923,35.5211,122400.0
2013-04-10 14:20:00,49.36,49.38,49.29,49.3,202300.0,35.5211,35.5355,35.4707,35.4779,202300.0
2013-04-10 14:25:00,49.29,49.3,49.27,49.29,140300.0,35.4707,35.4779,35.4563,35.4707,140300.0
2013-04-10 14:30:00,49.29,49.29,49.22,49.24,113100.0,35.4707,35.4707,35.4204,35.4347,113100.0
2013-04-10 14:35:00,49.25,49.27,49.2,49.27,124100.0,35.4419,35.4563,35.406,35.4563,124100.0
2013-04-10 14:40:00,49.27,49.3,49.26,49.29,62000.0,35.4563,35.4779,35.4491,35.4707,62000.0
2013-04-10 14:45:00,49.29,49.34,49.28,49.34,69700.0,35.4707,35.5067,35.4635,35.5067,69700.0
2013-04-10 14:50:00,49.34,49.37,49.32,49.34,165400.0,35.5067,35.5283,35.4923,35.5067,165400.0
2013-04-10 14:55:00,49.34,49.34,49.32,49.34,81500.0,35.5067,35.5067,35.4923,35.5067,81500.0
2013-04-10 15:00:00,49.33,49.34,49.27,49.29,123900.0,35.4995,35.5067,35.4563,35.4707,123900.0
2013-04-10 15:05:00,49.29,49.3,49.26,49.27,133000.0,35.4707,35.4779,35.4491,35.4563,133000.0
2013-04-10 15:10:00,49.28,49.29,49.24,49.25,119200.0,35.4635,35.4707,35.4347,35.4419,119200.0
2013-04-10 15:15:00,49.25,49.26,49.23,49.23,110800.0,35.4419,35.4491,35.4275,35.4275,110800.0
2013-04-10 15:20:00,49.23,49.29,49.22,49.27,162400.0,35.4275,35.4707,35.4204,35.4563,162400.0
2013-04-10 15:25:00,49.27,49.32,49.26,49.28,204400.0,35.4563,35.4923,35.4491,35.4635,204400.0
2013-04-10 15:30:00,49.28,49.32,49.25,49.32,159800.0,35.4635,35.4923,35.4419,35.4923,159800.0
2013-04-10 15:35:00,49.32,49.33,49.27,49.28,218600.0,35.4923,35.4995,35.4563,35.4635,218600.0
2013-04-10 15:40:00,49.29,49.34,49.29,49.3,338000.0,35.4707,35.5067,35.4707,35.4779,338000.0
2013-04-10 15:45:00,49.3,49.34,49.3,49.34,370500.0,35.4779,35.5067,35.4779,35.5067,370500.0
2013-04-10 15:50:00,49.33,49.34,49.25,49.25,420400.0,35.4995,35.5067,35.4419,35.4419,420400.0
2013-04-10 15:55:00,49.26,49.28,49.2,49.23,1045900.0,35.4491,35.4635,35.406,35.4275,1045900.0
2013-04-11 09:30:00,49.19,49.25,48.93,48.98,656500.0,35.3988,35.4419,35.2117,35.2476,656500.0
2013-04-11 09:35:00,49.0,49.01,48.9,48.91,373800.0,35.262,35.2692,35.1901,35.1973,373800.0
2013-04-11 09:40:00,48.92,49.05,48.83,49.03,474100.0,35.2045,35.298,35.1397,35.2836,474100.0
2013-04-11 09:45:00,49.03,49.14,48.96,49.14,404700.0,35.2836,35.3628,35.2332,35.3628,404700.0
2013-04-11 09:50:00,49.13,49.22,49.05,49.06,364600.0,35.3556,35.4204,35.298,35.3052,364600.0
2013-04-11 09:55:00,49.07,49.19,49.05,49.11,266000.0,35.3124,35.3988,35.298,35.3412,266000.0
2013-04-11 10:00:00,49.12,49.3,49.12,49.22,382300.0,35.3484,35.4779,35.3484,35.4204,382300.0
2013-04-11 10:05:00,49.22,49.23,49.12,49.13,308500.0,35.4204,35.4275,35.3484,35.3556,308500.0
2013-04-11 10:10:00,49.13,49.18,49.08,49.08,165900.0,35.3556,35.3916,35.3196,35.3196,165900.0
2013-04-11 10:15:00,49.09,49.2,49.07,49.19,167100.0,35.3268,35.406,35.3124,35.3988,167100.0
2013-04-11 10:20:00,49.2,49.3,49.18,49.3,188400.0,35.406,35.4779,35.3916,35.4779,188400.0
2013-04-11 10:25:00,49.3,49.31,49.22,49.3,178400.0,35.4779,35.4851,35.4204,35.4779,178400.0
2013-04-11 10:30:00,49.3,49.35,49.25,49.26,171400.0,35.4779,35.5139,35.4419,35.4491,171400.0
2013-04-11 10:35:00,49.26,49.27,49.16,49.22,317400.0,35.4491,35.4563,35.3772,35.4204,317400.0
2013-04-11 10:40:00,49.21,49.31,49.18,49.3,156600.0,35.4132,35.4851,35.3916,35.4779,156600.0
2013-04-11 10:45:00,49.3,49.32,49.22,49.24,303900.0,35.4779,35.4923,35.4204,35.4347,303900.0
2013-04-11 10:50:00,49.23,49.23,49.11,49.16,405700.0,35.4275,35.4275,35.3412,35.3772,405700.0
2013-04-11 10:55:00,49.16,49.33,49.12,49.31,281700.0,35.3772,35.4995,35.3484,35.4851,281700.0
2013-04-11 11:00:00,49.31,49.44,49.31,49.4,411400.0,35.4851,35.5787,35.4851,35.5499,411400.0
2013-04-11 11:05:00,49.4,49.5,49.39,49.46,220700.0,35.5499,35.6218,35.5427,35.5931,220700.0
2013-04-11 11:10:00,49.46,49.47,49.39,49.41,256800.0,35.5931,35.6003,35.5427,35.5571,256800.0
2013-04-11 11:15:00,49.41,49.56,49.41,49.52,339600.0,35.5571,35.665,35.5571,35.6362,339600.0
2013-04-11 11:20:00,49.53,49.57,49.53,49.55,217200.0,35.6434,35.6722,35.6434,35.6578,217200.0
2013-04-11 11:25:00,49.55,49.57,49.52,49.54,181900.0,35.6578,35.6722,35.6362,35.6506,181900.0
2013-04-11 11:30:00,49.53,49.54,49.47,49.5,282300.0,35.6434,35.6506,35.6003,35.6218,282300.0
2013-04-11 11:35:00,49.49,49.53,49.45,49.45,219400.0,35.6147,35.6434,35.5859,35.5859,219400.0
2013-04-11 11:40:00,49.45,49.51,49.44,49.48,233900.0,35.5859,35.629,35.5787,35.6075,233900.0
2013-04-11 11:45:00,49.47,49.52,49.46,49.52,204200.0,35.6003,35.6362,35.5931,35.6362,204200.0
2013-04-11 11:50:00,49.51,49.55,49.51,49.55,198500.0,35.629,35.6578,35.629,35.6578,198500.0
2013-04-11 11:55:00,49.55,49.6,49.54,49.57,260900.0,35.6578,35.6938,35.6506,35.6722,260900.0
2013-04-11 12:00:00,49.56,49.58,49.45,49.46,147200.0,35.665,35.6794,35.5859,35.5931,147200.0
2013-04-11 12:05:00,49.45,49.53,49.41,49.45,227100.0,35.5859,35.6434,35.5571,35.5859,227100.0
2013-04-11 12:10:00,49.45,49.46,49.37,49.43,192100.0,35.5859,35.5931,35.5283,35.5715,192100.0
2013-04-11 12:15:00,49.43,49.44,49.42,49.43,110300.0,35.5715,35.5787,35.5643,35.5715,110300.0
2013-04-11 12:20:00,49.43,49.46,49.4,49.45,161800.0,35.5715,35.5931,35.5499,35.5859,161800.0
2013-04-11 12:25:00,49.45,49.46,49.37,49.38,121400.0,35.5859,35.5931,35.5283,35.5355,121400.0
2013-04-11 12:30:00,49.38,49.48,49.37,49.45,176700.0,35.5355,35.6075,35.5283,35.5859,176700.0
2013-04-11 12:35:00,49.45,49.46,49.41,49.44,200900.0,35.5859,35.5931,35.5571,35.5787,200900.0
2013-04-11 12:40:00,49.44,49.48,49.44,49.46,88800.0,35.5787,35.6075,35.5787,35.5931,88800.0
2013-04-11 12:45:00,49.46,49.53,49.46,49.48,149400.0,35.5931,35.6434,35.5931,35.6075,149400.0
2013-04-11 12:50:00,49.48,49.51,49.46,49.47,203600.0,35.6075,35.629,35.5931,35.6003,203600.0
2013-04-11 12:55:00,49.47,49.48,49.43,49.45,156500.0,35.6003,35.6075,35.5715,35.5859,156500.0
2013-04-11 13:00:00,49.46,49.58,49.46,49.57,222200.0,35.5931,35.6794,35.5931,35.6722,222200.0
2013-04-11 13:05:00,49.56,49.59,49.49,49.49,200500.0,35.665,35.6866,35.6147,35.6147,200500.0
2013-04-11 13:10:00,49.5,49.52,49.46,49.5,189300.0,35.6218,35.6362,35.5931,35.6218,189300.0
2013-04-11 13:15:00,49.5,49.52,49.48,49.52,164500.0,35.6218,35.6362,35.6075,35.6362,164500.0
2013-04-11 13:20:00,49.52,49.54,49.51,49.51,156300.0,35.6362,35.6506,35.629,35.629,156300.0
2013-04-11 13:25:00,49.52,49.52,49.43,49.43,318400.0,35.6362,35.6362,35.5715,35.5715,318400.0
2013-04-11 13:30:00,49.43,49.47,49.38,49.46,243200.0,35.5715,35.6003,35.5355,35.5931,243200.0
2013-04-11 13:35:00,49.46,49.5,49.45,49.5,157000.0,35.5931,35.6218,35.5859,35.6218,157000.0
2013-04-11 13:40:00,49.49,49.5,49.41,49.43,188900.0,35.6147,35.6218,35.5571,35.5715,188900.0
2013-04-11 13:45:00,49.43,49.44,49.41,49.41,108300.0,35.5715,35.5787,35.5571,35.5571,108300.0
2013-04-11 13:50:00,49.42,49.42,49.35,49.36,215400.0,35.5643,35.5643,35.5139,35.5211,215400.0
2013-04-11 13:55:00,49.35,49.4,49.34,49.39,139300.0,35.5139,35.5499,35.5067,35.5427,139300.0
2013-04-11 14:00:00,49.38,49.39,49.34,49.34,143700.0,35.5355,35.5427,35.5067,35.5067,143700.0
2013-04-11 14:05:00,49.34,49.36,49.32,49.34,133700.0,35.5067,35.5211,35.4923,35.5067,133700.0
2013-04-11 14:10:00,49.33,49.35,49.33,49.35,101200.0,35.4995,35.5139,35.4995,35.5139,101200.0
2013-04-11 14:15:00,49.35,49.35,49.26,49.28,269800.0,35.5139,35.5139,35.4491,35.4635,269800.0
2013-04-11 14:20:00,49.29,49.3,49.23,49.26,309500.0,35.4707,35.4779,35.4275,35.4491,309500.0
2013-04-11 14:25:00,49.26,49.34,49.25,49.33,151800.0,35.4491,35.5067,35.4419,35.4995,151800.0
2013-04-11 14:30:00,49.33,49.35,49.31,49.34,102700.0,35.4995,35.5139,35.4851,35.5067,102700.0
2013-04-11 14:35:00,49.34,49.44,49.34,49.41,266200.0,35.5067,35.5787,35.5067,35.5571,266200.0
2013-04-11 14:40:00,49.4,49.44,49.34,49.4,153600.0,35.5499,35.5787,35.5067,35.5499,153600.0
2013-04-11 14:45:00,49.41,49.43,49.34,49.36,208400.0,35.5571,35.5715,35.5067,35.5211,208400.0
2013-04-11 14:50:00,49.36,49.38,49.32,49.38,174300.0,35.5211,35.5355,35.4923,35.5355,174300.0
2013-04-11 14:55:00,49.38,49.45,49.36,49.45,134300.0,35.5355,35.5859,35.5211,35.5859,134300.0
2013-04-11 15:00:00,49.45,49.45,49.39,49.41,157800.0,35.5859,35.5859,35.5427,35.5571,157800.0
2013-04-11 15:05:00,49.42,49.49,49.41,49.44,253900.0,35.5643,35.6147,35.5571,35.5787,253900.0
2013-04-11 15:10:00,49.44,49.49,49.41,49.41,212000.0,35.5787,35.6147,35.5571,35.5571,212000.0
2013-04-11 15:15:00,49.41,49.43,49.35,49.36,212000.0,35.5571,35.5715,35.5139,35.5211,212000.0
2013-04-11 15:20:00,49.36,49.36,49.27,49.3,297300.0,35.5211,35.5211,35.4563,35.4779,297300.0
2013-04-11 15:25:00,49.3,49.31,49.27,49.29,203200.0,35.4779,35.4851,35.4563,35.4707,203200.0
2013-04-11 15:30:00,49.28,49.36,49.27,49.31,438000.0,35.4635,35.5211,35.4563,35.4851,438000.0
2013-04-11 15:35:00,49.32,49.32,49.24,49.25,418600.0,35.4923,35.4923,35.4347,35.4419,418600.0
2013-04-11 15:40:00,49.25,49.26,49.11,49.22,764100.0,35.4419,35.4491,35.3412,35.4204,764100.0
2013-04-11 15:45:00,49.22,49.25,49.2,49.21,574300.0,35.4204,35.4419,35.406,35.4132,574300.0
2013-04-11 15:50:00,49.21,49.27,49.12,49.12,633500.0,35.4132,35.4563,35.3484,35.3484,633500.0
2013-04-11 15:55:00,49.13,49.38,49.12,49.34,1621200.0,35.3556,35.5355,35.3484,35.5067,1621200.0
2013-04-12 09:30:00,48.9,49.05,48.45,48.64,1652300.0,35.1901,35.298,34.8662,35.003,1652300.0
2013-04-12 09:35:00,48.64,48.88,48.53,48.85,1041600.0,35.003,35.1757,34.9238,35.1541,1041600.0
2013-04-12 09:40:00,48.86,49.22,48.84,49.22,1485900.0,35.1613,35.4204,35.1469,35.4204,1485900.0
2013-04-12 09:45:00,49.21,49.53,49.2,49.38,2081600.0,35.4132,35.6434,35.406,35.5355,2081600.0
2013-04-12 09:50:00,49.38,49.38,49.17,49.2,835000.0,35.5355,35.5355,35.3844,35.406,835000.0
2013-04-12 09:55:00,49.2,49.31,49.1,49.22,552300.0,35.406,35.4851,35.334,35.4204,552300.0
2013-04-12 10:00:00,49.22,49.25,48.97,49.11,820400.0,35.4204,35.4419,35.2404,35.3412,820400.0
2013-04-12 10:05:00,49.11,49.33,49.09,49.31,706400.0,35.3412,35.4995,35.3268,35.4851,706400.0
2013-04-12 10:10:00,49.32,49.53,49.25,49.53,810600.0,35.4923,35.6434,35.4419,35.6434,810600.0
2013-04-12 10:15:00,49.53,49.58,49.31,49.33,803100.0,35.6434,35.6794,35.4851,35.4995,803100.0
2013-04-12 10:20:00,49.34,49.35,49.13,49.27,528600.0,35.5067,35.5139,35.3556,35.4563,528600.0
2013-04-12 10:25:00,49.27,49.3,49.19,49.2,308100.0,35.4563,35.4779,35.3988,35.406,308100.0
2013-04-12 10:30:00,49.2,49.3,49.15,49.21,367900.0,35.406,35.4779,35.37,35.4132,367900.0
2013-04-12 10:35:00,49.21,49.22,48.95,48.96,486800.0,35.4132,35.4204,35.2261,35.2332,486800.0
2013-04-12 10:40:00,48.96,49.12,48.95,49.12,269700.0,35.2332,35.3484,35.2261,35.3484,269700.0
2013-04-12 10:45:00,49.12,49.12,48.86,48.87,543200.0,35.3484,35.3484,35.1613,35.1685,543200.0
2013-04-12 10:50:00,48.87,49.04,48.86,48.95,473400.0,35.1685,35.2908,35.1613,35.2261,473400.0
2013-04-12 10:55:00,48.94,49.08,48.94,49.0,311200.0,35.2189,35.3196,35.2189,35.262,311200.0
2013-04-12 11:00:00,49.0,49.06,48.95,49.05,177100.0,35.262,35.3052,35.2261,35.298,177100.0
2013-04-12 11:05:00,49.06,49.07,48.92,48.98,327300.0,35.3052,35.3124,35.2045,35.2476,327300.0
2013-04-12 11:10:00,48.98,49.07,48.93,48.99,380800.0,35.2476,35.3124,35.2117,35.2548,380800.0
2013-04-12 11:15:00,48.98,49.02,48.91,49.02,411200.0,35.2476,35.2764,35.1973,35.2764,411200.0
2013-04-12 11:20:00,49.01,49.09,49.01,49.06,261000.0,35.2692,35.3268,35.2692,35.3052,261000.0
2013-04-12 11:25:00,49.05,49.16,49.04,49.15,385400.0,35.298,35.3772,35.2908,35.37,385400.0
2013-04-12 11:30:00,49.15,49.16,49.06,49.16,197300.0,35.37,35.3772,35.3052,35.3772,197300.0
2013-04-12 11:35:00,49.16,49.27,49.11,49.18,426400.0,35.3772,35.4563,35.3412,35.3916,426400.0
2013-04-12 11:40:00,49.18,49.18,49.04,49.09,239500.0,35.3916,35.3916,35.2908,35.3268,239500.0
2013-04-12 11:45:00,49.09,49.2,49.06,49.18,200600.0,35.3268,35.406,35.3052,35.3916,200600.0
2013-04-12 11:50:00,49.19,49.23,49.16,49.22,185800.0,35.3988,35.4275,35.3772,35.4204,185800.0
2013-04-12 11:55:00,49.21,49.22,49.14,49.19,175900.0,35.4132,35.4204,35.3628,35.3988,175900.0
2013-04-12 12:00:00,49.19,49.23,49.16,49.2,176200.0,35.3988,35.4275,35.3772,35.406,176200.0
2013-04-12 12:05:00,49.2,49.27,49.19,49.27,259100.0,35.406,35.4563,35.3988,35.4563,259100.0
2013-04-12 12:10:00,49.26,49.27,49.2,49.25,167700.0,35.4491,35.4563,35.406,35.4419,167700.0
2013-04-12 12:15:00,49.25,49.27,49.23,49.27,127100.0,35.4419,35.4563,35.4275,35.4563,127100.0
2013-04-12 12:20:00,49.27,49.27,49.19,49.19,236100.0,35.4563,35.4563,35.3988,35.3988,236100.0
2013-04-12 12:25:00,49.2,49.27,49.19,49.24,75100.0,35.406,35.4563,35.3988,35.4347,75100.0
2013-04-12 12:30:00,49.24,49.28,49.23,49.24,144300.0,35.4347,35.4635,35.4275,35.4347,144300.0
2013-04-12 12:35:00,49.23,49.25,49.2,49.23,125500.0,35.4275,35.4419,35.406,35.4275,125500.0
2013-04-12 12:40:00,49.24,49.24,49.2,49.21,180700.0,35.4347,35.4347,35.406,35.4132,180700.0
2013-04-12 12:45:00,49.2,49.22,49.16,49.19,196700.0,35.406,35.4204,35.3772,35.3988,196700.0
2013-04-12 12:50:00,49.19,49.25,49.17,49.25,107400.0,35.3988,35.4419,35.3844,35.4419,107400.0
2013-04-12 12:55:00,49.25,49.39,49.2,49.37,504400.0,35.4419,35.5427,35.406,35.5283,504400.0
2013-04-12 13:00:00,49.37,49.45,49.37,49.4,310500.0,35.5283,35.5859,35.5283,35.5499,310500.0
2013-04-12 13:05:00,49.4,49.43,49.37,49.43,186300.0,35.5499,35.5715,35.5283,35.5715,186300.0
2013-04-12 13:10:00,49.42,49.43,49.37,49.38,181600.0,35.5643,35.5715,35.5283,35.5355,181600.0
2013-04-12 13:15:00,49.38,49.38,49.23,49.25,293500.0,35.5355,35.5355,35.4275,35.4419,293500.0
2013-04-12 13:20:00,49.25,49.26,49.2,49.23,165000.0,35.4419,35.4491,35.406,35.4275,165000.0
2013-04-12 13:25:00,49.24,49.27,49.23,49.24,220300.0,35.4347,35.4563,35.4275,35.4347,220300.0
2013-04-12 13:30:00,49.24,49.26,49.18,49.23,141700.0,35.4347,35.4491,35.3916,35.4275,141700.0
2013-04-12 13:35:00,49.23,49.25,49.18,49.18,84700.0,35.4275,35.4419,35.3916,35.3916,84700.0
2013-04-12 13:40:00,49.19,49.22,49.18,49.2,91400.0,35.3988,35.4204,35.3916,35.406,91400.0
2013-04-12 13:45:00,49.2,49.22,49.15,49.15,180500.0,35.406,35.4204,35.37,35.37,180500.0
2013-04-12 13:50:00,49.15,49.18,49.12,49.12,238000.0,35.37,35.3916,35.3484,35.3484,238000.0
2013-04-12 13:55:00,49.11,49.19,49.11,49.15,215900.0,35.3412,35.3988,35.3412,35.37,215900.0
2013-04-12 14:00:00,49.15,49.17,49.14,49.15,149300.0,35.37,35.3844,35.3628,35.37,149300.0
2013-04-12 14:05:00,49.14,49.16,49.07,49.08,177500.0,35.3628,35.3772,35.3124,35.3196,177500.0
2013-04-12 14:10:00,49.07,49.08,48.98,48.98,205400.0,35.3124,35.3196,35.2476,35.2476,205400.0
2013-04-12 14:15:00,48.98,48.99,48.9,48.94,470700.0,35.2476,35.2548,35.1901,35.2189,470700.0
2013-04-12 14:20:00,48.93,49.05,48.93,49.04,427200.0,35.2117,35.298,35.2117,35.2908,427200.0
2013-04-12 14:25:00,49.04,49.04,48.97,48.98,375100.0,35.2908,35.2908,35.2404,35.2476,375100.0
2013-04-12 14:30:00,48.97,49.0,48.96,48.99,440600.0,35.2404,35.262,35.2332,35.2548,440600.0
2013-04-12 14:35:00,49.0,49.14,48.99,49.12,395700.0,35.262,35.3628,35.2548,35.3484,395700.0
2013-04-12 14:40:00,49.12,49.2,49.11,49.2,634600.0,35.3484,35.406,35.3412,35.406,634600.0
2013-04-12 14:45:00,49.2,49.21,49.13,49.13,304200.0,35.406,35.4132,35.3556,35.3556,304200.0
2013-04-12 14:50:00,49.14,49.15,49.06,49.09,140400.0,35.3628,35.37,35.3052,35.3268,140400.0
2013-04-12 14:55:00,49.09,49.13,49.07,49.12,87100.0,35.3268,35.3556,35.3124,35.3484,87100.0
2013-04-12 15:00:00,49.11,49.12,49.05,49.09,115100.0,35.3412,35.3484,35.298,35.3268,115100.0
2013-04-12 15:05:00,49.09,49.11,49.07,49.08,73900.0,35.3268,35.3412,35.3124,35.3196,73900.0
2013-04-12 15:10:00,49.07,49.12,49.07,49.11,111100.0,35.3124,35.3484,35.3124,35.3412,111100.0
2013-04-12 15:15:00,49.1,49.14,49.1,49.14,223300.0,35.334,35.3628,35.334,35.3628,223300.0
2013-04-12 15:20:00,49.14,49.15,49.11,49.14,173200.0,35.3628,35.37,35.3412,35.3628,173200.0
2013-04-12 15:25:00,49.14,49.14,49.05,49.1,280100.0,35.3628,35.3628,35.298,35.334,280100.0
2013-04-12 15:30:00,49.1,49.1,49.03,49.03,174600.0,35.334,35.334,35.2836,35.2836,174600.0
2013-04-12 15:35:00,49.03,49.07,49.02,49.03,248800.0,35.2836,35.3124,35.2764,35.2836,248800.0
2013-04-12 15:40:00,49.03,49.06,49.01,49.03,498000.0,35.2836,35.3052,35.2692,35.2836,498000.0
2013-04-12 15:45:00,49.03,49.04,48.97,48.98,724100.0,35.2836,35.2908,35.2404,35.2476,724100.0
2013-04-12 15:50:00,48.98,49.0,48.93,48.96,987700.0,35.2476,35.262,35.2117,35.2332,987700.0
2013-04-12 15:55:00,48.96,49.05,48.96,49.0,1611100.0,35.2332,35.298,35.2332,35.262,1611100.0
2013-04-15 09:30:00,48.39,48.69,48.33,48.53,926400.0,34.8231,35.0389,34.7799,34.9238,926400.0
2013-04-15 09:35:00,48.56,48.95,48.48,48.93,768700.0,34.9454,35.2261,34.8878,35.2117,768700.0
2013-04-15 09:40:00,48.93,49.32,48.91,49.16,1227100.0,35.2117,35.4923,35.1973,35.3772,1227100.0
2013-04-15 09:45:00,49.16,49.21,48.81,48.85,650600.0,35.3772,35.4132,35.1253,35.1541,650600.0
2013-04-15 09:50:00,48.85,49.16,48.83,49.13,617400.0,35.1541,35.3772,35.1397,35.3556,617400.0
2013-04-15 09:55:00,49.14,49.2,48.99,49.2,506300.0,35.3628,35.406,35.2548,35.406,506300.0
2013-04-15 10:00:00,49.19,49.2,49.01,49.03,455600.0,35.3988,35.406,35.2692,35.2836,455600.0
2013-04-15 10:05:00,49.03,49.04,48.9,49.01,359800.0,35.2836,35.2908,35.1901,35.2692,359800.0
2013-04-15 10:10:00,49.01,49.05,48.97,49.04,275400.0,35.2692,35.298,35.2404,35.2908,275400.0
2013-04-15 10:15:00,49.03,49.06,48.98,49.04,329600.0,35.2836,35.3052,35.2476,35.2908,329600.0
2013-04-15 10:20:00,49.03,49.08,48.99,49.05,347100.0,35.2836,35.3196,35.2548,35.298,347100.0
2013-04-15 10:25:00,49.05,49.14,49.05,49.13,442300.0,35.298,35.3628,35.298,35.3556,442300.0
2013-04-15 10:30:00,49.12,49.25,49.09,49.24,401000.0,35.3484,35.4419,35.3268,35.4347,401000.0
2013-04-15 10:35:00,49.23,49.23,49.15,49.22,231700.0,35.4275,35.4275,35.37,35.4204,231700.0
2013-04-15 10:40:00,49.22,49.33,49.2,49.32,409900.0,35.4204,35.4995,35.406,35.4923,409900.0
2013-04-15 10:45:00,49.32,49.34,49.25,49.3,321800.0,35.4923,35.5067,35.4419,35.4779,321800.0
2013-04-15 10:50:00,49.29,49.32,49.22,49.26,360200.0,35.4707,35.4923,35.4204,35.4491,360200.0
2013-04-15 10:55:00,49.27,49.27,49.13,49.16,362800.0,35.4563,35.4563,35.3556,35.3772,362800.0
2013-04-15 11:00:00,49.15,49.17,49.09,49.1,203400.0,35.37,35.3844,35.3268,35.334,203400.0
2013-04-15 11:05:00,49.1,49.13,49.0,49.01,313800.0,35.334,35.3556,35.262,35.2692,313800.0
2013-04-15 11:10:00,49.01,49.06,48.96,49.05,288000.0,35.2692,35.3052,35.2332,35.298,288000.0
2013-04-15 11:15:00,49.06,49.06,48.95,48.97,218100.0,35.3052,35.3052,35.2261,35.2404,218100.0
2013-04-15 11:20:00,48.98,49.01,48.92,48.93,192100.0,35.2476,35.2692,35.2045,35.2117,192100.0
2013-04-15 11:25:00,48.91,48.98,48.88,48.97,182600.0,35.1973,35.2476,35.1757,35.2404,182600.0
2013-04-15 11:30:00,48.97,49.01,48.9,48.98,240700.0,35.2404,35.2692,35.1901,35.2476,240700.0
2013-04-15 11:35:00,48.97,49.04,48.97,49.01,196000.0,35.2404,35.2908,35.2404,35.2692,196000.0
2013-04-15 11:40:00,49.01,49.03,48.92,48.93,162600.0,35.2692,35.2836,35.2045,35.2117,162600.0
2013-04-15 11:45:00,48.93,48.93,48.8,48.83,314700.0,35.2117,35.2117,35.1181,35.1397,314700.0
2013-04-15 11:50:00,48.83,48.84,48.61,48.61,384300.0,35.1397,35.1469,34.9814,34.9814,384300.0
2013-04-15 11:55:00,48.61,48.65,48.52,48.63,419900.0,34.9814,35.0102,34.9166,34.9958,419900.0
2013-04-15 12:00:00,48.62,48.65,48.51,48.53,375700.0,34.9886,35.0102,34.9094,34.9238,375700.0
2013-04-15 12:05:00,48.54,48.63,48.54,48.61,209600.0,34.931,34.9958,34.931,34.9814,209600.0
2013-04-15 12:10:00,48.61,48.68,48.61,48.64,184000.0,34.9814,35.0318,34.9814,35.003,184000.0
2013-04-15 12:15:00,48.64,48.68,48.6,48.68,173700.0,35.003,35.0318,34.9742,35.0318,173700.0
2013-04-15 12:20:00,48.68,48.7,48.55,48.55,235600.0,35.0318,35.0461,34.9382,34.9382,235600.0
2013-04-15 12:25:00,48.55,48.64,48.54,48.61,195100.0,34.9382,35.003,34.931,34.9814,195100.0
2013-04-15 12:30:00,48.6,48.6,48.54,48.56,227100.0,34.9742,34.9742,34.931,34.9454,227100.0
2013-04-15 12:35:00,48.56,48.56,48.42,48.42,373400.0,34.9454,34.9454,34.8446,34.8446,373400.0
2013-04-15 12:40:00,48.43,48.5,48.4,48.48,244800.0,34.8518,34.9022,34.8303,34.8878,244800.0
2013-04-15 12:45:00,48.49,48.49,48.37,48.39,374300.0,34.895,34.895,34.8087,34.8231,374300.0
2013-04-15 12:50:00,48.39,48.4,48.31,48.32,333700.0,34.8231,34.8303,34.7655,34.7727,333700.0
2013-04-15 12:55:00,48.32,48.33,48.21,48.3,533000.0,34.7727,34.7799,34.6935,34.7583,533000.0
2013-04-15 13:00:00,48.3,48.41,48.29,48.41,213200.0,34.7583,34.8374,34.7511,34.8374,213200.0
2013-04-15 13:05:00,48.41,48.48,48.36,48.47,237900.0,34.8374,34.8878,34.8015,34.8806,237900.0
2013-04-15 13:10:00,48.48,48.5,48.4,48.42,134400.0,34.8878,34.9022,34.8303,34.8446,134400.0
2013-04-15 13:15:00,48.42,48.44,48.36,48.42,199400.0,34.8446,34.859,34.8015,34.8446,199400.0
2013-04-15 13:20:00,48.42,48.43,48.33,48.36,201700.0,34.8446,34.8518,34.7799,34.8015,201700.0
2013-04-15 13:25:00,48.36,48.38,48.32,48.37,140300.0,34.8015,34.8159,34.7727,34.8087,140300.0
2013-04-15 13:30:00,48.37,48.4,48.37,48.38,142400.0,34.8087,34.8303,34.8087,34.8159,142400.0
2013-04-15 13:35:00,48.38,48.41,48.37,48.38,68600.0,34.8159,34.8374,34.8087,34.8159,68600.0
2013-04-15 13:40:00,48.38,48.42,48.35,48.37,162700.0,34.8159,34.8446,34.7943,34.8087,162700.0
2013-04-15 13:45:00,48.37,48.45,48.37,48.45,102100.0,34.8087,34.8662,34.8087,34.8662,102100.0
2013-04-15 13:50:00,48.45,48.46,48.39,48.39,82400.0,34.8662,34.8734,34.8231,34.8231,82400.0
2013-04-15 13:55:00,48.4,48.4,48.33,48.34,202600.0,34.8303,34.8303,34.7799,34.7871,202600.0
2013-04-15 14:00:00,48.35,48.36,48.14,48.16,372100.0,34.7943,34.8015,34.6431,34.6575,372100.0
2013-04-15 14:05:00,48.16,48.17,48.08,48.16,359200.0,34.6575,34.6647,34.6,34.6575,359200.0
2013-04-15 14:10:00,48.16,48.19,48.09,48.1,243400.0,34.6575,34.6791,34.6072,34.6144,243400.0
2013-04-15 14:15:00,48.1,48.13,48.05,48.09,315100.0,34.6144,34.636,34.5784,34.6072,315100.0
2013-04-15 14:20:00,48.09,48.17,48.09,48.13,319100.0,34.6072,34.6647,34.6072,34.636,319100.0
2013-04-15 14:25:00,48.13,48.14,48.07,48.12,327700.0,34.636,34.6431,34.5928,34.6288,327700.0
2013-04-15 14:30:00,48.12,48.19,48.12,48.15,160400.0,34.6288,34.6791,34.6288,34.6503,160400.0
2013-04-15 14:35:00,48.14,48.23,48.13,48.17,423000.0,34.6431,34.7079,34.636,34.6647,423000.0
2013-04-15 14:40:00,48.17,48.33,48.17,48.33,158400.0,34.6647,34.7799,34.6647,34.7799,158400.0
2013-04-15 14:45:00,48.32,48.43,48.32,48.39,278400.0,34.7727,34.8518,34.7727,34.8231,278400.0
2013-04-15 14:50:00,48.39,48.39,48.31,48.31,194900.0,34.8231,34.8231,34.7655,34.7655,194900.0
2013-04-15 14:55:00,48.32,48.32,48.11,48.15,359200.0,34.7727,34.7727,34.6216,34.6503,359200.0
2013-04-15 15:00:00,48.15,48.32,48.08,48.26,513100.0,34.6503,34.7727,34.6,34.7295,513100.0
2013-04-15 15:05:00,48.26,48.26,48.09,48.15,402900.0,34.7295,34.7295,34.6072,34.6503,402900.0
2013-04-15 15:10:00,48.16,48.2,48.05,48.18,522100.0,34.6575,34.6863,34.5784,34.6719,522100.0
2013-04-15 15:15:00,48.18,48.25,48.16,48.18,387600.0,34.6719,34.7223,34.6575,34.6719,387600.0
2013-04-15 15:20:00,48.18,48.2,48.09,48.16,403800.0,34.6719,34.6863,34.6072,34.6575,403800.0
2013-04-15 15:25:00,48.16,48.18,48.1,48.14,320800.0,34.6575,34.6719,34.6144,34.6431,320800.0
2013-04-15 15:30:00,48.13,48.22,48.11,48.14,692100.0,34.636,34.7007,34.6216,34.6431,692100.0
2013-04-15 15:35:00,48.13,48.14,48.0,48.1,660800.0,34.636,34.6431,34.5424,34.6144,660800.0
2013-04-15 15:40:00,48.1,48.28,48.09,48.18,586000.0,34.6144,34.7439,34.6072,34.6719,586000.0
2013-04-15 15:45:00,48.17,48.29,48.09,48.12,783900.0,34.6647,34.7511,34.6072,34.6288,783900.0
2013-04-15 15:50:00,48.11,48.27,48.07,48.21,1067500.0,34.6216,34.7367,34.5928,34.6935,1067500.0
2013-04-15 15:55:00,48.21,48.21,47.9,47.9,1612100.0,34.6935,34.6935,34.4704,34.4704,1612100.0
2013-04-16 09:30:00,48.39,48.47,48.14,48.28,702800.0,34.8231,34.8806,34.6431,34.7439,702800.0
2013-04-16 09:35:00,48.3,48.35,48.14,48.19,458100.0,34.7583,34.7943,34.6431,34.6791,458100.0
2013-04-16 09:40:00,48.19,48.26,48.05,48.09,392400.0,34.6791,34.7295,34.5784,34.6072,392400.0
2013-04-16 09:45:00,48.1,48.3,48.09,48.27,332500.0,34.6144,34.7583,34.6072,34.7367,332500.0
2013-04-16 09:50:00,48.27,48.28,48.15,48.19,334500.0,34.7367,34.7439,34.6503,34.6791,334500.0
2013-04-16 09:55:00,48.19,48.23,48.07,48.17,325500.0,34.6791,34.7079,34.5928,34.6647,325500.0
2013-04-16 10:00:00,48.16,48.19,48.1,48.14,355900.0,34.6575,34.6791,34.6144,34.6431,355900.0
2013-04-16 10:05:00,48.14,48.18,48.11,48.17,264300.0,34.6431,34.6719,34.6216,34.6647,264300.0
2013-04-16 10:10:00,48.18,48.22,47.99,47.99,405100.0,34.6719,34.7007,34.5352,34.5352,405100.0
2013-04-16 10:15:00,48.0,48.01,47.9,47.94,461800.0,34.5424,34.5496,34.4704,34.4992,461800.0
2013-04-16 10:20:00,47.94,48.04,47.91,47.95,355400.0,34.4992,34.5712,34.4776,34.5064,355400.0
2013-04-16 10:25:00,47.96,48.01,47.94,47.95,367000.0,34.5136,34.5496,34.4992,34.5064,367000.0
2013-04-16 10:30:00,47.95,48.02,47.9,47.94,272400.0,34.5064,34.5568,34.4704,34.4992,272400.0
2013-04-16 10:35:00,47.95,47.98,47.89,47.91,304300.0,34.5064,34.528,34.4632,34.4776,304300.0
2013-04-16 10:40:00,47.91,47.91,47.72,47.75,447900.0,34.4776,34.4776,34.3409,34.3625,447900.0
2013-04-16 10:45:00,47.75,47.77,47.59,47.66,514900.0,34.3625,34.3769,34.2474,34.2977,514900.0
2013-04-16 10:50:00,47.68,47.83,47.68,47.81,266000.0,34.3121,34.4201,34.3121,34.4057,266000.0
2013-04-16 10:55:00,47.8,47.82,47.74,47.8,178700.0,34.3985,34.4129,34.3553,34.3985,178700.0
2013-04-16 11:00:00,47.8,47.84,47.72,47.73,283800.0,34.3985,34.4273,34.3409,34.3481,283800.0
2013-04-16 11:05:00,47.72,47.74,47.66,47.72,208600.0,34.3409,34.3553,34.2977,34.3409,208600.0
2013-04-16 11:10:00,47.72,47.98,47.71,47.9,238000.0,34.3409,34.528,34.3337,34.4704,238000.0
2013-04-16 11:15:00,47.91,48.09,47.91,48.03,427300.0,34.4776,34.6072,34.4776,34.564,427300.0
2013-04-16 11:20:00,48.03,48.09,47.98,48.05,218000.0,34.564,34.6072,34.528,34.5784,218000.0
2013-04-16 11:25:00,48.05,48.09,47.99,48.08,149200.0,34.5784,34.6072,34.5352,34.6,149200.0
2013-04-16 11:30:00,48.08,48.17,48.07,48.14,332600.0,34.6,34.6647,34.5928,34.6431,332600.0
2013-04-16 11:35:00,48.14,48.15,48.11,48.13,172700.0,34.6431,34.6503,34.6216,34.636,172700.0
2013-04-16 11:40:00,48.13,48.18,48.13,48.16,226500.0,34.636,34.6719,34.636,34.6575,226500.0
2013-04-16 11:45:00,48.17,48.25,48.16,48.17,357500.0,34.6647,34.7223,34.6575,34.6647,357500.0
2013-04-16 11:50:00,48.16,48.16,48.06,48.12,223100.0,34.6575,34.6575,34.5856,34.6288,223100.0
2013-04-16 11:55:00,48.11,48.13,48.07,48.11,124600.0,34.6216,34.636,34.5928,34.6216,124600.0
2013-04-16 12:00:00,48.12,48.15,48.07,48.12,137300.0,34.6288,34.6503,34.5928,34.6288,137300.0
2013-04-16 12:05:00,48.11,48.12,48.02,48.05,112300.0,34.6216,34.6288,34.5568,34.5784,112300.0
2013-04-16 12:10:00,48.06,48.07,48.0,48.03,100000.0,34.5856,34.5928,34.5424,34.564,100000.0
2013-04-16 12:15:00,48.02,48.09,48.02,48.08,83700.0,34.5568,34.6072,34.5568,34.6,83700.0
2013-04-16 12:20:00,48.08,48.08,48.03,48.07,67700.0,34.6,34.6,34.564,34.5928,67700.0
2013-04-16 12:25:00,48.07,48.09,48.06,48.08,136400.0,34.5928,34.6072,34.5856,34.6,136400.0
2013-04-16 12:30:00,48.07,48.15,48.07,48.15,100000.0,34.5928,34.6503,34.5928,34.6503,100000.0
2013-04-16 12:35:00,48.15,48.23,48.15,48.2,199900.0,34.6503,34.7079,34.6503,34.6863,199900.0
2013-04-16 12:40:00,48.2,48.24,48.14,48.14,126500.0,34.6863,34.7151,34.6431,34.6431,126500.0
2013-04-16 12:45:00,48.14,48.16,48.12,48.13,151900.0,34.6431,34.6575,34.6288,34.636,151900.0
2013-04-16 12:50:00,48.14,48.15,48.13,48.14,216500.0,34.6431,34.6503,34.636,34.6431,216500.0
2013-04-16 12:55:00,48.14,48.15,48.13,48.13,272700.0,34.6431,34.6503,34.636,34.636,272700.0
2013-04-16 13:00:00,48.14,48.16,48.13,48.15,95900.0,34.6431,34.6575,34.636,34.6503,95900.0
2013-04-16 13:05:00,48.14,48.18,48.1,48.11,206400.0,34.6431,34.6719,34.6144,34.6216,206400.0
2013-04-16 13:10:00,48.12,48.12,48.07,48.07,151900.0,34.6288,34.6288,34.5928,34.5928,151900.0
2013-04-16 13:15:00,48.07,48.09,48.03,48.07,114200.0,34.5928,34.6072,34.564,34.5928,114200.0
2013-04-16 13:20:00,48.07,48.1,48.06,48.1,98300.0,34.5928,34.6144,34.5856,34.6144,98300.0
2013-04-16 13:25:00,48.1,48.14,48.09,48.12,110400.0,34.6144,34.6431,34.6072,34.6288,110400.0
2013-04-16 13:30:00,48.11,48.13,48.05,48.07,136300.0,34.6216,34.636,34.5784,34.5928,136300.0
2013-04-16 13:35:00,48.08,48.1,48.06,48.09,61500.0,34.6,34.6144,34.5856,34.6072,61500.0
2013-04-16 13:40:00,48.09,48.12,48.06,48.08,148900.0,34.6072,34.6288,34.5856,34.6,148900.0
2013-04-16 13:45:00,48.08,48.09,48.04,48.05,79300.0,34.6,34.6072,34.5712,34.5784,79300.0
2013-04-16 13:50:00,48.06,48.09,48.06,48.06,73000.0,34.5856,34.6072,34.5856,34.5856,73000.0
2013-04-16 13:55:00,48.06,48.09,48.04,48.06,76100.0,34.5856,34.6072,34.5712,34.5856,76100.0
2013-04-16 14:00:00,48.06,48.07,48.04,48.05,90400.0,34.5856,34.5928,34.5712,34.5784,90400.0
2013-04-16 14:05:00,48.06,48.07,48.0,48.07,214000.0,34.5856,34.5928,34.5424,34.5928,214000.0
2013-04-16 14:10:00,48.06,48.07,47.98,48.01,181700.0,34.5856,34.5928,34.528,34.5496,181700.0
2013-04-16 14:15:00,48.02,48.02,47.93,47.96,226200.0,34.5568,34.5568,34.492,34.5136,226200.0
2013-04-16 14:20:00,47.96,47.98,47.91,47.93,200900.0,34.5136,34.528,34.4776,34.492,200900.0
2013-04-16 14:25:00,47.93,47.94,47.86,47.9,252300.0,34.492,34.4992,34.4417,34.4704,252300.0
2013-04-16 14:30:00,47.91,47.92,47.86,47.91,143000.0,34.4776,34.4848,34.4417,34.4776,143000.0
2013-04-16 14:35:00,47.9,47.92,47.87,47.91,110300.0,34.4704,34.4848,34.4488,34.4776,110300.0
2013-04-16 14:40:00,47.91,47.96,47.87,47.95,249300.0,34.4776,34.5136,34.4488,34.5064,249300.0
2013-04-16 14:45:00,47.94,48.13,47.94,48.11,256700.0,34.4992,34.636,34.4992,34.6216,256700.0
2013-04-16 14:50:00,48.11,48.2,48.1,48.2,277400.0,34.6216,34.6863,34.6144,34.6863,277400.0
2013-04-16 14:55:00,48.2,48.2,48.07,48.1,497300.0,34.6863,34.6863,34.5928,34.6144,497300.0
2013-04-16 15:00:00,48.1,48.14,48.06,48.11,434100.0,34.6144,34.6431,34.5856,34.6216,434100.0
2013-04-16 15:05:00,48.11,48.14,48.05,48.09,237000.0,34.6216,34.6431,34.5784,34.6072,237000.0
2013-04-16 15:10:00,48.09,48.15,48.06,48.12,675300.0,34.6072,34.6503,34.5856,34.6288,675300.0
2013-04-16 15:15:00,48.11,48.24,48.1,48.16,260100.0,34.6216,34.7151,34.6144,34.6575,260100.0
2013-04-16 15:20:00,48.16,48.2,48.12,48.16,111700.0,34.6575,34.6863,34.6288,34.6575,111700.0
2013-04-16 15:25:00,48.16,48.26,48.16,48.21,217300.0,34.6575,34.7295,34.6575,34.6935,217300.0
2013-04-16 15:30:00,48.22,48.3,48.2,48.28,388300.0,34.7007,34.7583,34.6863,34.7439,388300.0
2013-04-16 15:35:00,48.28,48.34,48.26,48.3,369100.0,34.7439,34.7871,34.7295,34.7583,369100.0
2013-04-16 15:40:00,48.3,48.46,48.3,48.46,556000.0,34.7583,34.8734,34.7583,34.8734,556000.0
2013-04-16 15:45:00,48.45,48.48,48.41,48.43,963800.0,34.8662,34.8878,34.8374,34.8518,963800.0
2013-04-16 15:50:00,48.43,48.45,48.34,48.43,837200.0,34.8518,34.8662,34.7871,34.8518,837200.0
2013-04-16 15:55:00,48.43,48.52,48.37,48.5,1929100.0,34.8518,34.9166,34.8087,34.9022,1929100.0
2013-04-17 09:30:00,48.11,48.18,46.8,48.04,939500.0,34.6216,34.6719,33.6788,34.5712,939500.0
2013-04-17 09:35:00,48.04,48.04,47.75,47.75,831400.0,34.5712,34.5712,34.3625,34.3625,831400.0
2013-04-17 09:40:00,47.75,48.02,47.69,48.0,1025900.0,34.3625,34.5568,34.3193,34.5424,1025900.0
2013-04-17 09:45:00,47.99,48.02,47.9,48.02,446300.0,34.5352,34.5568,34.4704,34.5568,446300.0
2013-04-17 09:50:00,48.02,48.13,47.76,47.85,458400.0,34.5568,34.636,34.3697,34.4345,458400.0
2013-04-17 09:55:00,47.85,47.86,47.57,47.61,657700.0,34.4345,34.4417,34.233,34.2617,657700.0
2013-04-17 10:00:00,47.62,47.78,47.6,47.65,667400.0,34.2689,34.3841,34.2545,34.2905,667400.0
2013-04-17 10:05:00,47.65,47.71,47.5,47.54,605000.0,34.2905,34.3337,34.1826,34.2114,605000.0
2013-04-17 10:10:00,47.54,47.69,47.54,47.6,529900.0,34.2114,34.3193,34.2114,34.2545,529900.0
2013-04-17 10:15:00,47.6,47.65,47.57,47.58,418600.0,34.2545,34.2905,34.233,34.2402,418600.0
2013-04-17 10:20:00,47.58,47.58,47.42,47.49,696700.0,34.2402,34.2402,34.125,34.1754,696700.0
2013-04-17 10:25:00,47.49,47.58,47.46,47.56,299600.0,34.1754,34.2402,34.1538,34.2258,299600.0
2013-04-17 10:30:00,47.56,47.58,47.38,47.39,446500.0,34.2258,34.2402,34.0962,34.1034,446500.0
2013-04-17 10:35:00,47.38,47.41,47.14,47.18,865600.0,34.0962,34.1178,33.9235,33.9523,865600.0
2013-04-17 10:40:00,47.18,47.26,47.17,47.2,843300.0,33.9523,34.0099,33.9451,33.9667,843300.0
2013-04-17 10:45:00,47.2,47.4,47.19,47.35,505500.0,33.9667,34.1106,33.9595,34.0746,505500.0
2013-04-17 10:50:00,47.35,47.38,47.19,47.21,324300.0,34.0746,34.0962,33.9595,33.9739,324300.0
2013-04-17 10:55:00,47.21,47.22,47.02,47.06,546700.0,33.9739,33.9811,33.8372,33.8659,546700.0
2013-04-17 11:00:00,47.06,47.22,47.04,47.14,639600.0,33.8659,33.9811,33.8516,33.9235,639600.0
2013-04-17 11:05:00,47.13,47.2,46.98,47.05,991000.0,33.9163,33.9667,33.8084,33.8587,991000.0
2013-04-17 11:10:00,47.05,47.05,46.94,46.95,859800.0,33.8587,33.8587,33.7796,33.7868,859800.0
2013-04-17 11:15:00,46.95,46.96,46.81,46.89,922500.0,33.7868,33.794,33.686,33.7436,922500.0
2013-04-17 11:20:00,46.9,46.96,46.88,46.93,830600.0,33.7508,33.794,33.7364,33.7724,830600.0
2013-04-17 11:25:00,46.94,46.94,46.85,46.85,444600.0,33.7796,33.7796,33.7148,33.7148,444600.0
2013-04-17 11:30:00,46.86,46.96,46.85,46.89,339900.0,33.722,33.794,33.7148,33.7436,339900.0
2013-04-17 11:35:00,46.89,46.91,46.87,46.91,317900.0,33.7436,33.758,33.7292,33.758,317900.0
2013-04-17 11:40:00,46.91,46.94,46.8,46.83,455000.0,33.758,33.7796,33.6788,33.7004,455000.0
2013-04-17 11:45:00,46.83,46.85,46.73,46.77,443200.0,33.7004,33.7148,33.6285,33.6573,443200.0
2013-04-17 11:50:00,46.77,46.81,46.75,46.79,296900.0,33.6573,33.686,33.6429,33.6716,296900.0
2013-04-17 11:55:00,46.79,46.81,46.65,46.66,424600.0,33.6716,33.686,33.5709,33.5781,424600.0
2013-04-17 12:00:00,46.66,46.68,46.55,46.59,875600.0,33.5781,33.5925,33.4989,33.5277,875600.0
2013-04-17 12:05:00,46.6,46.68,46.53,46.54,517900.0,33.5349,33.5925,33.4845,33.4917,517900.0
2013-04-17 12:10:00,46.54,46.58,46.39,46.41,525400.0,33.4917,33.5205,33.3838,33.3982,525400.0
2013-04-17 12:15:00,46.41,46.51,46.38,46.49,452000.0,33.3982,33.4701,33.3766,33.4558,452000.0
2013-04-17 12:20:00,46.49,46.54,46.39,46.51,446800.0,33.4558,33.4917,33.3838,33.4701,446800.0
2013-04-17 12:25:00,46.51,46.53,46.47,46.48,381900.0,33.4701,33.4845,33.4414,33.4486,381900.0
2013-04-17 12:30:00,46.49,46.63,46.48,46.63,286300.0,33.4558,33.5565,33.4486,33.5565,286300.0
2013-04-17 12:35:00,46.62,46.7,46.59,46.67,432100.0,33.5493,33.6069,33.5277,33.5853,432100.0
2013-04-17 12:40:00,46.67,46.67,46.6,46.63,348500.0,33.5853,33.5853,33.5349,33.5565,348500.0
2013-04-17 12:45:00,46.64,46.66,46.51,46.53,572700.0,33.5637,33.5781,33.4701,33.4845,572700.0
2013-04-17 12:50:00,46.53,46.59,46.49,46.57,316700.0,33.4845,33.5277,33.4558,33.5133,316700.0
2013-04-17 12:55:00,46.57,46.75,46.56,46.73,303300.0,33.5133,33.6429,33.5061,33.6285,303300.0
2013-04-17 13:00:00,46.72,46.77,46.68,46.75,344800.0,33.6213,33.6573,33.5925,33.6429,344800.0
2013-04-17 13:05:00,46.75,46.77,46.62,46.71,333800.0,33.6429,33.6573,33.5493,33.6141,333800.0
2013-04-17 13:10:00,46.71,46.75,46.64,46.66,291300.0,33.6141,33.6429,33.5637,33.5781,291300.0
2013-04-17 13:15:00,46.66,46.7,46.6,46.6,232300.0,33.5781,33.6069,33.5349,33.5349,232300.0
2013-04-17 13:20:00,46.6,46.71,46.58,46.71,302500.0,33.5349,33.6141,33.5205,33.6141,302500.0
2013-04-17 13:25:00,46.72,46.81,46.7,46.8,384800.0,33.6213,33.686,33.6069,33.6788,384800.0
2013-04-17 13:30:00,46.79,46.88,46.79,46.81,299700.0,33.6716,33.7364,33.6716,33.686,299700.0
2013-04-17 13:35:00,46.82,46.93,46.8,46.91,568800.0,33.6932,33.7724,33.6788,33.758,568800.0
2013-04-17 13:40:00,46.91,46.99,46.88,46.99,582400.0,33.758,33.8156,33.7364,33.8156,582400.0
2013-04-17 13:45:00,47.0,47.0,46.9,46.9,581800.0,33.8228,33.8228,33.7508,33.7508,581800.0
2013-04-17 13:50:00,46.9,46.91,46.82,46.85,278700.0,33.7508,33.758,33.6932,33.7148,278700.0
2013-04-17 13:55:00,46.86,46.92,46.84,46.92,208500.0,33.722,33.7652,33.7076,33.7652,208500.0
2013-04-17 14:00:00,46.93,46.95,46.83,46.87,231700.0,33.7724,33.7868,33.7004,33.7292,231700.0
2013-04-17 14:05:00,46.88,46.96,46.86,46.87,267200.0,33.7364,33.794,33.722,33.7292,267200.0
2013-04-17 14:10:00,46.88,46.94,46.88,46.91,300700.0,33.7364,33.7796,33.7364,33.758,300700.0
2013-04-17 14:15:00,46.91,46.94,46.88,46.91,261900.0,33.758,33.7796,33.7364,33.758,261900.0
2013-04-17 14:20:00,46.91,46.98,46.88,46.97,251400.0,33.758,33.8084,33.7364,33.8012,251400.0
2013-04-17 14:25:00,46.97,47.08,46.93,46.99,435400.0,33.8012,33.8803,33.7724,33.8156,435400.0
2013-04-17 14:30:00,46.99,47.0,46.92,46.97,248000.0,33.8156,33.8228,33.7652,33.8012,248000.0
2013-04-17 14:35:00,46.97,47.03,46.92,46.97,259200.0,33.8012,33.8444,33.7652,33.8012,259200.0
2013-04-17 14:40:00,46.97,46.98,46.83,46.86,288500.0,33.8012,33.8084,33.7004,33.722,288500.0
2013-04-17 14:45:00,46.85,46.9,46.84,46.84,224700.0,33.7148,33.7508,33.7076,33.7076,224700.0
2013-04-17 14:50:00,46.84,46.88,46.8,46.81,242800.0,33.7076,33.7364,33.6788,33.686,242800.0
2013-04-17 14:55:00,46.82,46.9,46.81,46.86,401000.0,33.6932,33.7508,33.686,33.722,401000.0
2013-04-17 15:00:00,46.85,46.91,46.8,46.9,434600.0,33.7148,33.758,33.6788,33.7508,434600.0
2013-04-17 15:05:00,46.9,46.94,46.81,46.84,452800.0,33.7508,33.7796,33.686,33.7076,452800.0
2013-04-17 15:10:00,46.84,46.9,46.81,46.89,343600.0,33.7076,33.7508,33.686,33.7436,343600.0
2013-04-17 15:15:00,46.89,47.01,46.88,46.9,608300.0,33.7436,33.83,33.7364,33.7508,608300.0
2013-04-17 15:20:00,46.9,46.93,46.83,46.87,446300.0,33.7508,33.7724,33.7004,33.7292,446300.0
2013-04-17 15:25:00,46.87,46.89,46.81,46.85,560800.0,33.7292,33.7436,33.686,33.7148,560800.0
2013-04-17 15:30:00,46.85,46.87,46.7,46.7,653500.0,33.7148,33.7292,33.6069,33.6069,653500.0
2013-04-17 15:35:00,46.7,46.71,46.59,46.64,802300.0,33.6069,33.6141,33.5277,33.5637,802300.0
2013-04-17 15:40:00,46.63,46.65,46.52,46.55,611100.0,33.5565,33.5709,33.4773,33.4989,611100.0
2013-04-17 15:45:00,46.55,46.82,46.54,46.82,1177000.0,33.4989,33.6932,33.4917,33.6932,1177000.0
2013-04-17 15:50:00,46.81,46.83,46.74,46.8,1106200.0,33.686,33.7004,33.6357,33.6788,1106200.0
2013-04-17 15:55:00,46.81,46.94,46.78,46.78,2153800.0,33.686,33.7796,33.6644,33.6644,2153800.0
2013-04-18 09:30:00,46.8,46.87,46.68,46.73,675900.0,33.6788,33.7292,33.5925,33.6285,675900.0
2013-04-18 09:35:00,46.72,46.78,46.58,46.63,460100.0,33.6213,33.6644,33.5205,33.5565,460100.0
2013-04-18 09:40:00,46.63,46.78,46.63,46.78,349900.0,33.5565,33.6644,33.5565,33.6644,349900.0
2013-04-18 09:45:00,46.77,46.98,46.69,46.82,389800.0,33.6573,33.8084,33.5997,33.6932,389800.0
2013-04-18 09:50:00,46.82,46.84,46.62,46.65,279400.0,33.6932,33.7076,33.5493,33.5709,279400.0
2013-04-18 09:55:00,46.65,46.66,46.53,46.6,323900.0,33.5709,33.5781,33.4845,33.5349,323900.0
2013-04-18 10:00:00,46.59,46.62,46.32,46.35,734200.0,33.5277,33.5493,33.3334,33.355,734200.0
2013-04-18 10:05:00,46.36,46.47,46.05,46.11,1104900.0,33.3622,33.4414,33.1391,33.1823,1104900.0
2013-04-18 10:10:00,46.12,46.48,46.11,46.48,518000.0,33.1895,33.4486,33.1823,33.4486,518000.0
2013-04-18 10:15:00,46.47,46.48,46.35,46.39,418000.0,33.4414,33.4486,33.355,33.3838,418000.0
2013-04-18 10:20:00,46.39,46.72,46.39,46.61,945600.0,33.3838,33.6213,33.3838,33.5421,945600.0
2013-04-18 10:25:00,46.61,46.72,46.45,46.72,546000.0,33.5421,33.6213,33.427,33.6213,546000.0
2013-04-18 10:30:00,46.72,46.88,46.7,46.79,404100.0,33.6213,33.7364,33.6069,33.6716,404100.0
2013-04-18 10:35:00,46.78,47.12,46.75,47.02,905500.0,33.6644,33.9091,33.6429,33.8372,905500.0
2013-04-18 10:40:00,47.02,47.07,46.96,47.07,498900.0,33.8372,33.8731,33.794,33.8731,498900.0
2013-04-18 10:45:00,47.08,47.33,47.08,47.31,770600.0,33.8803,34.0602,33.8803,34.0459,770600.0
2013-04-18 10:50:00,47.33,47.33,47.2,47.31,475400.0,34.0602,34.0602,33.9667,34.0459,475400.0
2013-04-18 10:55:00,47.32,47.32,47.13,47.21,387600.0,34.053,34.053,33.9163,33.9739,387600.0
2013-04-18 11:00:00,47.21,47.23,47.03,47.1,277500.0,33.9739,33.9883,33.8444,33.8947,277500.0
2013-04-18 11:05:00,47.11,47.17,47.04,47.14,243000.0,33.9019,33.9451,33.8516,33.9235,243000.0
2013-04-18 11:10:00,47.14,47.25,47.12,47.23,145800.0,33.9235,34.0027,33.9091,33.9883,145800.0
2013-04-18 11:15:00,47.23,47.28,47.2,47.2,184600.0,33.9883,34.0243,33.9667,33.9667,184600.0
2013-04-18 11:20:00,47.21,47.23,47.18,47.21,174400.0,33.9739,33.9883,33.9523,33.9739,174400.0
2013-04-18 11:25:00,47.2,47.25,47.11,47.12,204000.0,33.9667,34.0027,33.9019,33.9091,204000.0
2013-04-18 11:30:00,47.12,47.16,47.09,47.11,196900.0,33.9091,33.9379,33.8875,33.9019,196900.0
2013-04-18 11:35:00,47.1,47.17,47.07,47.08,174300.0,33.8947,33.9451,33.8731,33.8803,174300.0
2013-04-18 11:40:00,47.07,47.11,46.98,46.98,183400.0,33.8731,33.9019,33.8084,33.8084,183400.0
2013-04-18 11:45:00,46.98,47.02,46.93,46.96,253100.0,33.8084,33.8372,33.7724,33.794,253100.0
2013-04-18 11:50:00,46.96,46.97,46.88,46.93,675300.0,33.794,33.8012,33.7364,33.7724,675300.0
2013-04-18 11:55:00,46.93,47.0,46.93,46.95,255100.0,33.7724,33.8228,33.7724,33.7868,255100.0
2013-04-18 12:00:00,46.95,46.96,46.85,46.86,360600.0,33.7868,33.794,33.7148,33.722,360600.0
2013-04-18 12:05:00,46.87,46.87,46.82,46.82,135000.0,33.7292,33.7292,33.6932,33.6932,135000.0
2013-04-18 12:10:00,46.82,46.87,46.81,46.85,163200.0,33.6932,33.7292,33.686,33.7148,163200.0
2013-04-18 12:15:00,46.85,46.85,46.76,46.77,170500.0,33.7148,33.7148,33.6501,33.6573,170500.0
2013-04-18 12:20:00,46.77,46.8,46.74,46.79,184500.0,33.6573,33.6788,33.6357,33.6716,184500.0
2013-04-18 12:25:00,46.79,46.88,46.79,46.84,213300.0,33.6716,33.7364,33.6716,33.7076,213300.0
2013-04-18 12:30:00,46.84,46.84,46.76,46.83,136200.0,33.7076,33.7076,33.6501,33.7004,136200.0
2013-04-18 12:35:00,46.83,46.87,46.81,46.85,102700.0,33.7004,33.7292,33.686,33.7148,102700.0
2013-04-18 12:40:00,46.86,46.94,46.85,46.93,156500.0,33.722,33.7796,33.7148,33.7724,156500.0
2013-04-18 12:45:00,46.94,46.98,46.91,46.96,72700.0,33.7796,33.8084,33.758,33.794,72700.0
2013-04-18 12:50:00,46.96,47.02,46.94,47.0,179200.0,33.794,33.8372,33.7796,33.8228,179200.0
2013-04-18 12:55:00,46.99,47.03,46.97,47.0,190500.0,33.8156,33.8444,33.8012,33.8228,190500.0
2013-04-18 13:00:00,47.0,47.08,47.0,47.07,152500.0,33.8228,33.8803,33.8228,33.8731,152500.0
2013-04-18 13:05:00,47.07,47.08,46.99,47.06,125600.0,33.8731,33.8803,33.8156,33.8659,125600.0
2013-04-18 13:10:00,47.06,47.11,47.05,47.08,199000.0,33.8659,33.9019,33.8587,33.8803,199000.0
2013-04-18 13:15:00,47.08,47.11,47.05,47.06,161600.0,33.8803,33.9019,33.8587,33.8659,161600.0
2013-04-18 13:20:00,47.06,47.11,47.05,47.09,105000.0,33.8659,33.9019,33.8587,33.8875,105000.0
2013-04-18 13:25:00,47.09,47.11,47.06,47.07,94300.0,33.8875,33.9019,33.8659,33.8731,94300.0
2013-04-18 13:30:00,47.07,47.07,47.03,47.04,101500.0,33.8731,33.8731,33.8444,33.8516,101500.0
2013-04-18 13:35:00,47.03,47.04,47.0,47.03,200100.0,33.8444,33.8516,33.8228,33.8444,200100.0
2013-04-18 13:40:00,47.03,47.05,46.99,47.04,207100.0,33.8444,33.8587,33.8156,33.8516,207100.0
2013-04-18 13:45:00,47.03,47.04,46.96,46.98,141900.0,33.8444,33.8516,33.794,33.8084,141900.0
2013-04-18 13:50:00,46.97,46.98,46.92,46.96,116200.0,33.8012,33.8084,33.7652,33.794,116200.0
2013-04-18 13:55:00,46.96,47.0,46.92,46.98,95900.0,33.794,33.8228,33.7652,33.8084,95900.0
2013-04-18 14:00:00,46.98,46.98,46.91,46.91,162900.0,33.8084,33.8084,33.758,33.758,162900.0
2013-04-18 14:05:00,46.91,46.93,46.84,46.84,135800.0,33.758,33.7724,33.7076,33.7076,135800.0
2013-04-18 14:10:00,46.85,46.85,46.76,46.77,335000.0,33.7148,33.7148,33.6501,33.6573,335000.0
2013-04-18 14:15:00,46.77,46.78,46.7,46.74,180700.0,33.6573,33.6644,33.6069,33.6357,180700.0
2013-04-18 14:20:00,46.74,46.8,46.66,46.75,243800.0,33.6357,33.6788,33.5781,33.6429,243800.0
2013-04-18 14:25:00,46.76,46.78,46.67,46.72,175600.0,33.6501,33.6644,33.5853,33.6213,175600.0
2013-04-18 14:30:00,46.72,46.79,46.72,46.76,159700.0,33.6213,33.6716,33.6213,33.6501,159700.0
2013-04-18 14:35:00,46.75,46.8,46.75,46.76,129600.0,33.6429,33.6788,33.6429,33.6501,129600.0
2013-04-18 14:40:00,46.75,46.75,46.66,46.66,139600.0,33.6429,33.6429,33.5781,33.5781,139600.0
2013-04-18 14:45:00,46.65,46.67,46.55,46.56,383200.0,33.5709,33.5853,33.4989,33.5061,383200.0
2013-04-18 14:50:00,46.57,46.61,46.51,46.58,209800.0,33.5133,33.5421,33.4701,33.5205,209800.0
2013-04-18 14:55:00,46.57,46.58,46.45,46.56,391800.0,33.5133,33.5205,33.427,33.5061,391800.0
2013-04-18 15:00:00,46.55,46.58,46.53,46.54,239400.0,33.4989,33.5205,33.4845,33.4917,239400.0
2013-04-18 15:05:00,46.54,46.62,46.52,46.57,258800.0,33.4917,33.5493,33.4773,33.5133,258800.0
2013-04-18 15:10:00,46.56,46.67,46.56,46.66,231700.0,33.5061,33.5853,33.5061,33.5781,231700.0
2013-04-18 15:15:00,46.67,46.7,46.62,46.68,201300.0,33.5853,33.6069,33.5493,33.5925,201300.0
2013-04-18 15:20:00,46.68,46.68,46.56,46.58,286100.0,33.5925,33.5925,33.5061,33.5205,286100.0
2013-04-18 15:25:00,46.58,46.66,46.57,46.66,228900.0,33.5205,33.5781,33.5133,33.5781,228900.0
2013-04-18 15:30:00,46.66,46.79,46.66,46.69,357000.0,33.5781,33.6716,33.5781,33.5997,357000.0
2013-04-18 15:35:00,46.69,46.7,46.63,46.65,330000.0,33.5997,33.6069,33.5565,33.5709,330000.0
2013-04-18 15:40:00,46.65,46.7,46.59,46.7,605800.0,33.5709,33.6069,33.5277,33.6069,605800.0
2013-04-18 15:45:00,46.7,46.79,46.66,46.73,497900.0,33.6069,33.6716,33.5781,33.6285,497900.0
2013-04-18 15:50:00,46.73,46.78,46.69,46.71,514100.0,33.6285,33.6644,33.5997,33.6141,514100.0
2013-04-18 15:55:00,46.71,46.71,46.61,46.65,862600.0,33.6141,33.6141,33.5421,33.5709,862600.0
2013-04-19 09:30:00,47.2,47.2,46.85,46.92,2400000.0,33.9667,33.9667,33.7148,33.7652,2400000.0
2013-04-19 09:35:00,46.93,46.99,46.87,46.98,275900.0,33.7724,33.8156,33.7292,33.8084,275900.0
2013-04-19 09:40:00,46.98,47.02,46.77,46.77,320000.0,33.8084,33.8372,33.6573,33.6573,320000.0
2013-04-19 09:45:00,46.77,46.79,46.7,46.75,244100.0,33.6573,33.6716,33.6069,33.6429,244100.0
2013-04-19 09:50:00,46.75,46.91,46.73,46.9,339600.0,33.6429,33.758,33.6285,33.7508,339600.0
2013-04-19 09:55:00,46.91,47.01,46.86,47.0,397300.0,33.758,33.83,33.722,33.8228,397300.0
2013-04-19 10:00:00,46.99,47.05,46.95,46.98,444600.0,33.8156,33.8587,33.7868,33.8084,444600.0
2013-04-19 10:05:00,46.98,47.16,46.98,47.15,313100.0,33.8084,33.9379,33.8084,33.9307,313100.0
2013-04-19 10:10:00,47.15,47.16,47.07,47.07,252800.0,33.9307,33.9379,33.8731,33.8731,252800.0
2013-04-19 10:15:00,47.07,47.09,47.0,47.05,190900.0,33.8731,33.8875,33.8228,33.8587,190900.0
2013-04-19 10:20:00,47.06,47.07,47.02,47.06,234000.0,33.8659,33.8731,33.8372,33.8659,234000.0
2013-04-19 10:25:00,47.07,47.07,46.98,47.07,253600.0,33.8731,33.8731,33.8084,33.8731,253600.0
2013-04-19 10:30:00,47.07,47.07,46.99,47.03,259100.0,33.8731,33.8731,33.8156,33.8444,259100.0
2013-04-19 10:35:00,47.03,47.08,46.98,47.0,200500.0,33.8444,33.8803,33.8084,33.8228,200500.0
2013-04-19 10:40:00,47.01,47.05,46.96,46.99,225900.0,33.83,33.8587,33.794,33.8156,225900.0
2013-04-19 10:45:00,46.98,47.01,46.94,47.0,217800.0,33.8084,33.83,33.7796,33.8228,217800.0
2013-04-19 10:50:00,47.0,47.05,46.98,47.03,297400.0,33.8228,33.8587,33.8084,33.8444,297400.0
2013-04-19 10:55:00,47.04,47.08,47.01,47.05,259800.0,33.8516,33.8803,33.83,33.8587,259800.0
2013-04-19 11:00:00,47.05,47.09,47.03,47.06,174100.0,33.8587,33.8875,33.8444,33.8659,174100.0
2013-04-19 11:05:00,47.05,47.16,47.04,47.13,215600.0,33.8587,33.9379,33.8516,33.9163,215600.0
2013-04-19 11:10:00,47.13,47.18,47.1,47.18,149200.0,33.9163,33.9523,33.8947,33.9523,149200.0
2013-04-19 11:15:00,47.17,47.2,47.17,47.19,177200.0,33.9451,33.9667,33.9451,33.9595,177200.0
2013-04-19 11:20:00,47.19,47.22,47.17,47.2,164900.0,33.9595,33.9811,33.9451,33.9667,164900.0
2013-04-19 11:25:00,47.2,47.23,47.18,47.2,178000.0,33.9667,33.9883,33.9523,33.9667,178000.0
2013-04-19 11:30:00,47.21,47.25,47.2,47.21,187600.0,33.9739,34.0027,33.9667,33.9739,187600.0
2013-04-19 11:35:00,47.22,47.26,47.22,47.26,145200.0,33.9811,34.0099,33.9811,34.0099,145200.0
2013-04-19 11:40:00,47.26,47.26,47.19,47.23,110100.0,34.0099,34.0099,33.9595,33.9883,110100.0
2013-04-19 11:45:00,47.23,47.25,47.21,47.23,117100.0,33.9883,34.0027,33.9739,33.9883,117100.0
2013-04-19 11:50:00,47.25,47.25,47.18,47.21,214100.0,34.0027,34.0027,33.9523,33.9739,214100.0
2013-04-19 11:55:00,47.2,47.23,47.18,47.21,101100.0,33.9667,33.9883,33.9523,33.9739,101100.0
2013-04-19 12:00:00,47.21,47.22,47.12,47.17,238500.0,33.9739,33.9811,33.9091,33.9451,238500.0
2013-04-19 12:05:00,47.17,47.18,47.12,47.16,130300.0,33.9451,33.9523,33.9091,33.9379,130300.0
2013-04-19 12:10:00,47.16,47.19,47.15,47.19,154100.0,33.9379,33.9595,33.9307,33.9595,154100.0
2013-04-19 12:15:00,47.19,47.2,47.15,47.16,228900.0,33.9595,33.9667,33.9307,33.9379,228900.0
2013-04-19 12:20:00,47.16,47.21,47.15,47.18,132500.0,33.9379,33.9739,33.9307,33.9523,132500.0
2013-04-19 12:25:00,47.18,47.21,47.17,47.2,117300.0,33.9523,33.9739,33.9451,33.9667,117300.0
2013-04-19 12:30:00,47.2,47.2,47.15,47.18,95200.0,33.9667,33.9667,33.9307,33.9523,95200.0
2013-04-19 12:35:00,47.19,47.2,47.15,47.2,95000.0,33.9595,33.9667,33.9307,33.9667,95000.0
2013-04-19 12:40:00,47.19,47.21,47.16,47.18,83500.0,33.9595,33.9739,33.9379,33.9523,83500.0
2013-04-19 12:45:00,47.19,47.19,47.13,47.17,95000.0,33.9595,33.9595,33.9163,33.9451,95000.0
2013-04-19 12:50:00,47.16,47.19,47.14,47.18,59300.0,33.9379,33.9595,33.9235,33.9523,59300.0
2013-04-19 12:55:00,47.18,47.18,47.12,47.16,91000.0,33.9523,33.9523,33.9091,33.9379,91000.0
2013-04-19 13:00:00,47.16,47.18,47.15,47.17,43500.0,33.9379,33.9523,33.9307,33.9451,43500.0
2013-04-19 13:05:00,47.17,47.17,47.13,47.16,75700.0,33.9451,33.9451,33.9163,33.9379,75700.0
2013-04-19 13:10:00,47.15,47.17,47.13,47.15,83800.0,33.9307,33.9451,33.9163,33.9307,83800.0
2013-04-19 13:15:00,47.15,47.17,47.14,47.17,51700.0,33.9307,33.9451,33.9235,33.9451,51700.0
2013-04-19 13:20:00,47.16,47.2,47.13,47.19,137900.0,33.9379,33.9667,33.9163,33.9595,137900.0
2013-04-19 13:25:00,47.19,47.24,47.17,47.23,168900.0,33.9595,33.9955,33.9451,33.9883,168900.0
2013-04-19 13:30:00,47.23,47.24,47.19,47.22,129200.0,33.9883,33.9955,33.9595,33.9811,129200.0
2013-04-19 13:35:00,47.23,47.25,47.22,47.23,43600.0,33.9883,34.0027,33.9811,33.9883,43600.0
2013-04-19 13:40:00,47.22,47.25,47.22,47.22,105300.0,33.9811,34.0027,33.9811,33.9811,105300.0
2013-04-19 13:45:00,47.23,47.27,47.21,47.25,214800.0,33.9883,34.0171,33.9739,34.0027,214800.0
2013-04-19 13:50:00,47.25,47.27,47.24,47.27,115200.0,34.0027,34.0171,33.9955,34.0171,115200.0
2013-04-19 13:55:00,47.27,47.27,47.24,47.25,44700.0,34.0171,34.0171,33.9955,34.0027,44700.0
2013-04-19 14:00:00,47.26,47.27,47.24,47.25,86300.0,34.0099,34.0171,33.9955,34.0027,86300.0
2013-04-19 14:05:00,47.26,47.32,47.25,47.27,220500.0,34.0099,34.053,34.0027,34.0171,220500.0
2013-04-19 14:10:00,47.26,47.3,47.25,47.25,122900.0,34.0099,34.0387,34.0027,34.0027,122900.0
2013-04-19 14:15:00,47.26,47.28,47.23,47.25,122300.0,34.0099,34.0243,33.9883,34.0027,122300.0
2013-04-19 14:20:00,47.25,47.26,47.24,47.25,116100.0,34.0027,34.0099,33.9955,34.0027,116100.0
2013-04-19 14:25:00,47.25,47.28,47.25,47.26,126700.0,34.0027,34.0243,34.0027,34.0099,126700.0
2013-04-19 14:30:00,47.26,47.28,47.25,47.28,74500.0,34.0099,34.0243,34.0027,34.0243,74500.0
2013-04-19 14:35:00,47.28,47.29,47.24,47.24,122400.0,34.0243,34.0315,33.9955,33.9955,122400.0
2013-04-19 14:40:00,47.25,47.27,47.2,47.22,208800.0,34.0027,34.0171,33.9667,33.9811,208800.0
2013-04-19 14:45:00,47.23,47.24,47.16,47.2,149700.0,33.9883,33.9955,33.9379,33.9667,149700.0
2013-04-19 14:50:00,47.2,47.23,47.19,47.22,81600.0,33.9667,33.9883,33.9595,33.9811,81600.0
2013-04-19 14:55:00,47.22,47.23,47.2,47.21,71200.0,33.9811,33.9883,33.9667,33.9739,71200.0
2013-04-19 15:00:00,47.21,47.25,47.2,47.22,274000.0,33.9739,34.0027,33.9667,33.9811,274000.0
2013-04-19 15:05:00,47.22,47.27,47.21,47.22,211200.0,33.9811,34.0171,33.9739,33.9811,211200.0
2013-04-19 15:10:00,47.22,47.27,47.21,47.25,171400.0,33.9811,34.0171,33.9739,34.0027,171400.0
2013-04-19 15:15:00,47.24,47.28,47.22,47.27,210800.0,33.9955,34.0243,33.9811,34.0171,210800.0
2013-04-19 15:20:00,47.28,47.3,47.25,47.29,212800.0,34.0243,34.0387,34.0027,34.0315,212800.0
2013-04-19 15:25:00,47.29,47.32,47.29,47.3,141500.0,34.0315,34.053,34.0315,34.0387,141500.0
2013-04-19 15:30:00,47.3,47.34,47.29,47.3,213700.0,34.0387,34.0674,34.0315,34.0387,213700.0
2013-04-19 15:35:00,47.31,47.36,47.3,47.33,260300.0,34.0459,34.0818,34.0387,34.0602,260300.0
2013-04-19 15:40:00,47.33,47.36,47.31,47.36,204000.0,34.0602,34.0818,34.0459,34.0818,204000.0
2013-04-19 15:45:00,47.36,47.36,47.31,47.34,491400.0,34.0818,34.0818,34.0459,34.0674,491400.0
2013-04-19 15:50:00,47.33,47.35,47.26,47.27,629200.0,34.0602,34.0746,34.0099,34.0171,629200.0
2013-04-19 15:55:00,47.27,47.32,47.23,47.23,1420900.0,34.0171,34.053,33.9883,33.9883,1420900.0
2013-04-22 09:30:00,47.4,47.49,47.35,47.36,344100.0,34.1106,34.1754,34.0746,34.0818,344100.0
2013-04-22 09:35:00,47.36,47.36,47.05,47.15,341500.0,34.0818,34.0818,33.8587,33.9307,341500.0
2013-04-22 09:40:00,47.15,47.3,47.1,47.3,231100.0,33.9307,34.0387,33.8947,34.0387,231100.0
2013-04-22 09:45:00,47.3,47.31,47.07,47.07,236000.0,34.0387,34.0459,33.8731,33.8731,236000.0
2013-04-22 09:50:00,47.07,47.17,47.07,47.11,293800.0,33.8731,33.9451,33.8731,33.9019,293800.0
2013-04-22 09:55:00,47.12,47.19,47.1,47.13,179900.0,33.9091,33.9595,33.8947,33.9163,179900.0
2013-04-22 10:00:00,47.14,47.14,46.9,47.01,398900.0,33.9235,33.9235,33.7508,33.83,398900.0
2013-04-22 10:05:00,47.02,47.04,46.92,47.0,345800.0,33.8372,33.8516,33.7652,33.8228,345800.0
2013-04-22 10:10:00,47.0,47.09,47.0,47.0,208100.0,33.8228,33.8875,33.8228,33.8228,208100.0
2013-04-22 10:15:00,47.0,47.08,47.0,47.01,200100.0,33.8228,33.8803,33.8228,33.83,200100.0
2013-04-22 10:20:00,47.01,47.06,47.0,47.0,274000.0,33.83,33.8659,33.8228,33.8228,274000.0
2013-04-22 10:25:00,47.0,47.06,46.94,47.06,260000.0,33.8228,33.8659,33.7796,33.8659,260000.0
2013-04-22 10:30:00,47.06,47.06,46.95,47.0,213000.0,33.8659,33.8659,33.7868,33.8228,213000.0
2013-04-22 10:35:00,47.0,47.01,46.87,46.96,287500.0,33.8228,33.83,33.7292,33.794,287500.0
2013-04-22 10:40:00,46.96,47.1,46.94,47.06,275600.0,33.794,33.8947,33.7796,33.8659,275600.0
2013-04-22 10:45:00,47.06,47.13,47.03,47.08,223800.0,33.8659,33.9163,33.8444,33.8803,223800.0
2013-04-22 10:50:00,47.08,47.15,47.06,47.11,271100.0,33.8803,33.9307,33.8659,33.9019,271100.0
2013-04-22 10:55:00,47.12,47.13,47.02,47.09,187600.0,33.9091,33.9163,33.8372,33.8875,187600.0
2013-04-22 11:00:00,47.09,47.12,47.0,47.0,158600.0,33.8875,33.9091,33.8228,33.8228,158600.0
2013-04-22 11:05:00,47.01,47.04,46.95,46.95,230600.0,33.83,33.8516,33.7868,33.7868,230600.0
2013-04-22 11:10:00,46.96,47.06,46.93,47.02,177600.0,33.794,33.8659,33.7724,33.8372,177600.0
2013-04-22 11:15:00,47.01,47.03,46.95,47.01,92900.0,33.83,33.8444,33.7868,33.83,92900.0
2013-04-22 11:20:00,47.02,47.05,47.01,47.01,99600.0,33.8372,33.8587,33.83,33.83,99600.0
2013-04-22 11:25:00,47.01,47.06,47.0,47.0,81200.0,33.83,33.8659,33.8228,33.8228,81200.0
2013-04-22 11:30:00,47.01,47.05,47.0,47.05,84000.0,33.83,33.8587,33.8228,33.8587,84000.0
2013-04-22 11:35:00,47.05,47.1,47.05,47.1,78300.0,33.8587,33.8947,33.8587,33.8947,78300.0
2013-04-22 11:40:00,47.1,47.11,47.07,47.09,77100.0,33.8947,33.9019,33.8731,33.8875,77100.0
2013-04-22 11:45:00,47.08,47.09,47.06,47.09,51700.0,33.8803,33.8875,33.8659,33.8875,51700.0
2013-04-22 11:50:00,47.09,47.12,47.08,47.12,109400.0,33.8875,33.9091,33.8803,33.9091,109400.0
2013-04-22 11:55:00,47.12,47.18,47.1,47.14,152800.0,33.9091,33.9523,33.8947,33.9235,152800.0
2013-04-22 12:00:00,47.14,47.18,47.14,47.15,66400.0,33.9235,33.9523,33.9235,33.9307,66400.0
2013-04-22 12:05:00,47.15,47.21,47.15,47.2,110300.0,33.9307,33.9739,33.9307,33.9667,110300.0
2013-04-22 12:10:00,47.19,47.2,47.11,47.11,124400.0,33.9595,33.9667,33.9019,33.9019,124400.0
2013-04-22 12:15:00,47.1,47.12,47.08,47.08,93600.0,33.8947,33.9091,33.8803,33.8803,93600.0
2013-04-22 12:20:00,47.08,47.15,47.08,47.12,106000.0,33.8803,33.9307,33.8803,33.9091,106000.0
2013-04-22 12:25:00,47.12,47.15,47.11,47.13,58100.0,33.9091,33.9307,33.9019,33.9163,58100.0
2013-04-22 12:30:00,47.13,47.15,47.09,47.1,91300.0,33.9163,33.9307,33.8875,33.8947,91300.0
2013-04-22 12:35:00,47.09,47.18,47.09,47.17,119300.0,33.8875,33.9523,33.8875,33.9451,119300.0
2013-04-22 12:40:00,47.17,47.22,47.17,47.21,174400.0,33.9451,33.9811,33.9451,33.9739,174400.0
2013-04-22 12:45:00,47.21,47.25,47.21,47.23,80100.0,33.9739,34.0027,33.9739,33.9883,80100.0
2013-04-22 12:50:00,47.24,47.24,47.18,47.19,47700.0,33.9955,33.9955,33.9523,33.9595,47700.0
2013-04-22 12:55:00,47.19,47.21,47.18,47.18,72000.0,33.9595,33.9739,33.9523,33.9523,72000.0
2013-04-22 13:00:00,47.18,47.2,47.14,47.15,57100.0,33.9523,33.9667,33.9235,33.9307,57100.0
2013-04-22 13:05:00,47.16,47.2,47.15,47.19,115200.0,33.9379,33.9667,33.9307,33.9595,115200.0
2013-04-22 13:10:00,47.19,47.22,47.18,47.19,207600.0,33.9595,33.9811,33.9523,33.9595,207600.0
2013-04-22 13:15:00,47.19,47.19,47.15,47.16,124900.0,33.9595,33.9595,33.9307,33.9379,124900.0
2013-04-22 13:20:00,47.16,47.16,47.14,47.16,73100.0,33.9379,33.9379,33.9235,33.9379,73100.0
2013-04-22 13:25:00,47.16,47.19,47.15,47.19,94500.0,33.9379,33.9595,33.9307,33.9595,94500.0
2013-04-22 13:30:00,47.19,47.19,47.15,47.19,101500.0,33.9595,33.9595,33.9307,33.9595,101500.0
2013-04-22 13:35:00,47.19,47.19,47.16,47.16,122100.0,33.9595,33.9595,33.9379,33.9379,122100.0
2013-04-22 13:40:00,47.17,47.2,47.16,47.2,85500.0,33.9451,33.9667,33.9379,33.9667,85500.0
2013-04-22 13:45:00,47.21,47.22,47.19,47.21,70500.0,33.9739,33.9811,33.9595,33.9739,70500.0
2013-04-22 13:50:00,47.2,47.23,47.19,47.23,103300.0,33.9667,33.9883,33.9595,33.9883,103300.0
2013-04-22 13:55:00,47.23,47.24,47.19,47.21,98600.0,33.9883,33.9955,33.9595,33.9739,98600.0
2013-04-22 14:00:00,47.21,47.23,47.2,47.22,139700.0,33.9739,33.9883,33.9667,33.9811,139700.0
2013-04-22 14:05:00,47.22,47.22,47.19,47.2,60500.0,33.9811,33.9811,33.9595,33.9667,60500.0
2013-04-22 14:10:00,47.19,47.22,47.17,47.21,135500.0,33.9595,33.9811,33.9451,33.9739,135500.0
2013-04-22 14:15:00,47.22,47.28,47.22,47.26,168800.0,33.9811,34.0243,33.9811,34.0099,168800.0
2013-04-22 14:20:00,47.26,47.31,47.25,47.29,174900.0,34.0099,34.0459,34.0027,34.0315,174900.0
2013-04-22 14:25:00,47.29,47.32,47.28,47.3,177200.0,34.0315,34.053,34.0243,34.0387,177200.0
2013-04-22 14:30:00,47.3,47.33,47.29,47.32,119200.0,34.0387,34.0602,34.0315,34.053,119200.0
2013-04-22 14:35:00,47.32,47.39,47.3,47.38,239700.0,34.053,34.1034,34.0387,34.0962,239700.0
2013-04-22 14:40:00,47.39,47.43,47.36,47.43,220900.0,34.1034,34.1322,34.0818,34.1322,220900.0
2013-04-22 14:45:00,47.42,47.43,47.39,47.39,102200.0,34.125,34.1322,34.1034,34.1034,102200.0
2013-04-22 14:50:00,47.39,47.42,47.35,47.37,111000.0,34.1034,34.125,34.0746,34.089,111000.0
2013-04-22 14:55:00,47.36,47.38,47.34,47.36,95900.0,34.0818,34.0962,34.0674,34.0818,95900.0
2013-04-22 15:00:00,47.36,47.43,47.36,47.41,130200.0,34.0818,34.1322,34.0818,34.1178,130200.0
2013-04-22 15:05:00,47.41,47.43,47.39,47.41,235400.0,34.1178,34.1322,34.1034,34.1178,235400.0
2013-04-22 15:10:00,47.41,47.45,47.41,47.43,97600.0,34.1178,34.1466,34.1178,34.1322,97600.0
2013-04-22 15:15:00,47.43,47.47,47.41,47.42,136000.0,34.1322,34.161,34.1178,34.125,136000.0
2013-04-22 15:20:00,47.43,47.46,47.41,47.43,87600.0,34.1322,34.1538,34.1178,34.1322,87600.0
2013-04-22 15:25:00,47.44,47.47,47.43,47.44,180500.0,34.1394,34.161,34.1322,34.1394,180500.0
2013-04-22 15:30:00,47.43,47.49,47.4,47.48,145400.0,34.1322,34.1754,34.1106,34.1682,145400.0
2013-04-22 15:35:00,47.48,47.48,47.39,47.42,184900.0,34.1682,34.1682,34.1034,34.125,184900.0
2013-04-22 15:40:00,47.42,47.42,47.38,47.42,147800.0,34.125,34.125,34.0962,34.125,147800.0
2013-04-22 15:45:00,47.41,47.43,47.32,47.34,268100.0,34.1178,34.1322,34.053,34.0674,268100.0
2013-04-22 15:50:00,47.34,47.35,47.28,47.33,296300.0,34.0674,34.0746,34.0243,34.0602,296300.0
2013-04-22 15:55:00,47.33,47.37,47.28,47.36,662400.0,34.0602,34.089,34.0243,34.0818,662400.0
2013-04-23 09:30:00,47.59,47.86,47.59,47.64,542800.0,34.2474,34.4417,34.2474,34.2833,542800.0
2013-04-23 09:35:00,47.64,47.84,47.62,47.79,476900.0,34.2833,34.4273,34.2689,34.3913,476900.0
2013-04-23 09:40:00,47.79,47.84,47.73,47.83,414700.0,34.3913,34.4273,34.3481,34.4201,414700.0
2013-04-23 09:45:00,47.83,47.91,47.8,47.86,296500.0,34.4201,34.4776,34.3985,34.4417,296500.0
2013-04-23 09:50:00,47.86,47.91,47.8,47.89,327700.0,34.4417,34.4776,34.3985,34.4632,327700.0
2013-04-23 09:55:00,47.89,47.91,47.81,47.84,208700.0,34.4632,34.4776,34.4057,34.4273,208700.0
2013-04-23 10:00:00,47.84,47.87,47.8,47.83,325200.0,34.4273,34.4488,34.3985,34.4201,325200.0
2013-04-23 10:05:00,47.83,47.84,47.65,47.7,395500.0,34.4201,34.4273,34.2905,34.3265,395500.0
2013-04-23 10:10:00,47.7,47.89,47.7,47.85,611300.0,34.3265,34.4632,34.3265,34.4345,611300.0
2013-04-23 10:15:00,47.85,48.08,47.84,48.07,624400.0,34.4345,34.6,34.4273,34.5928,624400.0
2013-04-23 10:20:00,48.08,48.11,47.96,47.98,311100.0,34.6,34.6216,34.5136,34.528,311100.0
2013-04-23 10:25:00,47.98,48.07,47.97,48.0,304300.0,34.528,34.5928,34.5208,34.5424,304300.0
2013-04-23 10:30:00,48.0,48.04,47.98,48.01,482600.0,34.5424,34.5712,34.528,34.5496,482600.0
2013-04-23 10:35:00,48.02,48.09,47.99,48.04,573600.0,34.5568,34.6072,34.5352,34.5712,573600.0
2013-04-23 10:40:00,48.04,48.05,47.98,48.0,171600.0,34.5712,34.5784,34.528,34.5424,171600.0
2013-04-23 10:45:00,48.01,48.06,47.92,47.92,240600.0,34.5496,34.5856,34.4848,34.4848,240600.0
2013-04-23 10:50:00,47.92,47.96,47.88,47.88,153200.0,34.4848,34.5136,34.456,34.456,153200.0
2013-04-23 10:55:00,47.88,47.96,47.87,47.88,191400.0,34.456,34.5136,34.4488,34.456,191400.0
2013-04-23 11:00:00,47.88,47.93,47.88,47.93,143600.0,34.456,34.492,34.456,34.492,143600.0
2013-04-23 11:05:00,47.93,47.94,47.88,47.88,116900.0,34.492,34.4992,34.456,34.456,116900.0
2013-04-23 11:10:00,47.88,47.92,47.82,47.87,150900.0,34.456,34.4848,34.4129,34.4488,150900.0
2013-04-23 11:15:00,47.88,47.93,47.88,47.89,168500.0,34.456,34.492,34.456,34.4632,168500.0
2013-04-23 11:20:00,47.88,47.94,47.88,47.93,239000.0,34.456,34.4992,34.456,34.492,239000.0
2013-04-23 11:25:00,47.93,47.99,47.92,47.97,162900.0,34.492,34.5352,34.4848,34.5208,162900.0
2013-04-23 11:30:00,47.97,48.02,47.95,48.01,271200.0,34.5208,34.5568,34.5064,34.5496,271200.0
2013-04-23 11:35:00,48.01,48.05,47.98,48.02,155400.0,34.5496,34.5784,34.528,34.5568,155400.0
2013-04-23 11:40:00,48.03,48.07,47.98,47.98,191500.0,34.564,34.5928,34.528,34.528,191500.0
2013-04-23 11:45:00,47.99,48.05,47.99,48.05,116200.0,34.5352,34.5784,34.5352,34.5784,116200.0
2013-04-23 11:50:00,48.05,48.05,48.03,48.05,79900.0,34.5784,34.5784,34.564,34.5784,79900.0
2013-04-23 11:55:00,48.05,48.1,48.04,48.09,113500.0,34.5784,34.6144,34.5712,34.6072,113500.0
2013-04-23 12:00:00,48.09,48.11,48.07,48.1,88700.0,34.6072,34.6216,34.5928,34.6144,88700.0
2013-04-23 12:05:00,48.1,48.12,48.07,48.12,109000.0,34.6144,34.6288,34.5928,34.6288,109000.0
2013-04-23 12:10:00,48.11,48.12,48.09,48.1,95600.0,34.6216,34.6288,34.6072,34.6144,95600.0
2013-04-23 12:15:00,48.11,48.18,48.09,48.18,186500.0,34.6216,34.6719,34.6072,34.6719,186500.0
2013-04-23 12:20:00,48.18,48.21,48.17,48.2,135700.0,34.6719,34.6935,34.6647,34.6863,135700.0
2013-04-23 12:25:00,48.21,48.24,48.18,48.18,62100.0,34.6935,34.7151,34.6719,34.6719,62100.0
2013-04-23 12:30:00,48.18,48.23,48.17,48.21,77700.0,34.6719,34.7079,34.6647,34.6935,77700.0
2013-04-23 12:35:00,48.22,48.23,48.16,48.2,67700.0,34.7007,34.7079,34.6575,34.6863,67700.0
2013-04-23 12:40:00,48.19,48.2,48.13,48.13,98400.0,34.6791,34.6863,34.636,34.636,98400.0
2013-04-23 12:45:00,48.13,48.19,48.13,48.13,82900.0,34.636,34.6791,34.636,34.636,82900.0
2013-04-23 12:50:00,48.13,48.13,48.07,48.08,140800.0,34.636,34.636,34.5928,34.6,140800.0
2013-04-23 12:55:00,48.08,48.14,48.06,48.14,188000.0,34.6,34.6431,34.5856,34.6431,188000.0
2013-04-23 13:00:00,48.13,48.14,48.09,48.1,140400.0,34.636,34.6431,34.6072,34.6144,140400.0
2013-04-23 13:05:00,48.09,48.09,47.54,47.54,1108300.0,34.6072,34.6072,34.2114,34.2114,1108300.0
2013-04-23 13:10:00,47.54,48.18,47.39,48.13,1805600.0,34.2114,34.6719,34.1034,34.636,1805600.0
2013-04-23 13:15:00,48.13,48.17,48.08,48.13,170200.0,34.636,34.6647,34.6,34.636,170200.0
2013-04-23 13:20:00,48.13,48.13,48.05,48.07,152700.0,34.636,34.636,34.5784,34.5928,152700.0
2013-04-23 13:25:00,48.08,48.08,48.0,48.07,159100.0,34.6,34.6,34.5424,34.5928,159100.0
2013-04-23 13:30:00,48.07,48.12,48.04,48.09,117600.0,34.5928,34.6288,34.5712,34.6072,117600.0
2013-04-23 13:35:00,48.09,48.11,48.04,48.06,81100.0,34.6072,34.6216,34.5712,34.5856,81100.0
2013-04-23 13:40:00,48.07,48.09,48.02,48.07,95600.0,34.5928,34.6072,34.5568,34.5928,95600.0
2013-04-23 13:45:00,48.07,48.13,48.06,48.12,120600.0,34.5928,34.636,34.5856,34.6288,120600.0
2013-04-23 13:50:00,48.12,48.14,48.09,48.12,104800.0,34.6288,34.6431,34.6072,34.6288,104800.0
2013-04-23 13:55:00,48.11,48.18,48.11,48.15,115900.0,34.6216,34.6719,34.6216,34.6503,115900.0
2013-04-23 14:00:00,48.15,48.18,48.13,48.18,67800.0,34.6503,34.6719,34.636,34.6719,67800.0
2013-04-23 14:05:00,48.18,48.22,48.17,48.2,209300.0,34.6719,34.7007,34.6647,34.6863,209300.0
2013-04-23 14:10:00,48.19,48.2,48.15,48.18,127600.0,34.6791,34.6863,34.6503,34.6719,127600.0
2013-04-23 14:15:00,48.18,48.21,48.16,48.17,95200.0,34.6719,34.6935,34.6575,34.6647,95200.0
2013-04-23 14:20:00,48.17,48.18,48.07,48.09,144100.0,34.6647,34.6719,34.5928,34.6072,144100.0
2013-04-23 14:25:00,48.09,48.15,48.06,48.07,115400.0,34.6072,34.6503,34.5856,34.5928,115400.0
2013-04-23 14:30:00,48.06,48.11,48.03,48.07,186000.0,34.5856,34.6216,34.564,34.5928,186000.0
2013-04-23 14:35:00,48.06,48.11,48.03,48.1,137800.0,34.5856,34.6216,34.564,34.6144,137800.0
2013-04-23 14:40:00,48.11,48.11,48.05,48.06,94900.0,34.6216,34.6216,34.5784,34.5856,94900.0
2013-04-23 14:45:00,48.06,48.1,48.05,48.1,74400.0,34.5856,34.6144,34.5784,34.6144,74400.0
2013-04-23 14:50:00,48.09,48.1,48.05,48.09,103000.0,34.6072,34.6144,34.5784,34.6072,103000.0
2013-04-23 14:55:00,48.08,48.15,48.07,48.13,159400.0,34.6,34.6503,34.5928,34.636,159400.0
2013-04-23 15:00:00,48.14,48.16,48.11,48.13,114600.0,34.6431,34.6575,34.6216,34.636,114600.0
2013-04-23 15:05:00,48.14,48.14,48.07,48.11,111000.0,34.6431,34.6431,34.5928,34.6216,111000.0
2013-04-23 15:10:00,48.11,48.12,48.07,48.08,84100.0,34.6216,34.6288,34.5928,34.6,84100.0
2013-04-23 15:15:00,48.09,48.13,48.07,48.09,103000.0,34.6072,34.636,34.5928,34.6072,103000.0
2013-04-23 15:20:00,48.08,48.12,48.07,48.11,155600.0,34.6,34.6288,34.5928,34.6216,155600.0
2013-04-23 15:25:00,48.11,48.15,48.09,48.13,382000.0,34.6216,34.6503,34.6072,34.636,382000.0
2013-04-23 15:30:00,48.13,48.17,48.11,48.16,439400.0,34.636,34.6647,34.6216,34.6575,439400.0
2013-04-23 15:35:00,48.16,48.17,48.13,48.13,153100.0,34.6575,34.6647,34.636,34.636,153100.0
2013-04-23 15:40:00,48.13,48.16,48.1,48.16,131600.0,34.636,34.6575,34.6144,34.6575,131600.0
2013-04-23 15:45:00,48.16,48.17,48.1,48.17,230700.0,34.6575,34.6647,34.6144,34.6647,230700.0
2013-04-23 15:50:00,48.16,48.21,48.14,48.16,576000.0,34.6575,34.6935,34.6431,34.6575,576000.0
2013-04-23 15:55:00,48.16,48.22,48.14,48.16,962600.0,34.6575,34.7007,34.6431,34.6575,962600.0
2013-04-24 09:30:00,48.32,48.5,48.29,48.35,495300.0,34.7727,34.9022,34.7511,34.7943,495300.0
2013-04-24 09:35:00,48.35,48.39,48.23,48.26,303600.0,34.7943,34.8231,34.7079,34.7295,303600.0
2013-04-24 09:40:00,48.28,48.31,48.16,48.21,362300.0,34.7439,34.7655,34.6575,34.6935,362300.0
2013-04-24 09:45:00,48.22,48.41,48.21,48.36,249300.0,34.7007,34.8374,34.6935,34.8015,249300.0
2013-04-24 09:50:00,48.36,48.41,48.32,48.35,216200.0,34.8015,34.8374,34.7727,34.7943,216200.0
2013-04-24 09:55:00,48.35,48.49,48.33,48.48,258300.0,34.7943,34.895,34.7799,34.8878,258300.0
2013-04-24 10:00:00,48.49,48.51,48.35,48.35,233700.0,34.895,34.9094,34.7943,34.7943,233700.0
2013-04-24 10:05:00,48.35,48.46,48.35,48.38,192300.0,34.7943,34.8734,34.7943,34.8159,192300.0
2013-04-24 10:10:00,48.39,48.43,48.33,48.34,171200.0,34.8231,34.8518,34.7799,34.7871,171200.0
2013-04-24 10:15:00,48.34,48.41,48.33,48.35,155400.0,34.7871,34.8374,34.7799,34.7943,155400.0
2013-04-24 10:20:00,48.35,48.38,48.3,48.35,138400.0,34.7943,34.8159,34.7583,34.7943,138400.0
2013-04-24 10:25:00,48.35,48.47,48.32,48.46,247900.0,34.7943,34.8806,34.7727,34.8734,247900.0
2013-04-24 10:30:00,48.46,48.55,48.46,48.5,273500.0,34.8734,34.9382,34.8734,34.9022,273500.0
2013-04-24 10:35:00,48.49,48.54,48.48,48.54,149600.0,34.895,34.931,34.8878,34.931,149600.0
2013-04-24 10:40:00,48.54,48.62,48.51,48.61,160400.0,34.931,34.9886,34.9094,34.9814,160400.0
2013-04-24 10:45:00,48.6,48.63,48.55,48.58,184800.0,34.9742,34.9958,34.9382,34.9598,184800.0
2013-04-24 10:50:00,48.58,48.61,48.56,48.6,114200.0,34.9598,34.9814,34.9454,34.9742,114200.0
2013-04-24 10:55:00,48.59,48.62,48.56,48.6,171100.0,34.967,34.9886,34.9454,34.9742,171100.0
2013-04-24 11:00:00,48.6,48.62,48.57,48.58,238100.0,34.9742,34.9886,34.9526,34.9598,238100.0
2013-04-24 11:05:00,48.58,48.59,48.5,48.53,139400.0,34.9598,34.967,34.9022,34.9238,139400.0
2013-04-24 11:10:00,48.53,48.6,48.5,48.6,132300.0,34.9238,34.9742,34.9022,34.9742,132300.0
2013-04-24 11:15:00,48.59,48.65,48.57,48.65,145000.0,34.967,35.0102,34.9526,35.0102,145000.0
2013-04-24 11:20:00,48.64,48.68,48.61,48.65,202000.0,35.003,35.0318,34.9814,35.0102,202000.0
2013-04-24 11:25:00,48.65,48.79,48.64,48.79,277500.0,35.0102,35.1109,35.003,35.1109,277500.0
2013-04-24 11:30:00,48.78,48.8,48.7,48.77,203400.0,35.1037,35.1181,35.0461,35.0965,203400.0
2013-04-24 11:35:00,48.77,48.8,48.71,48.76,224600.0,35.0965,35.1181,35.0533,35.0893,224600.0
2013-04-24 11:40:00,48.76,48.89,48.72,48.83,293600.0,35.0893,35.1829,35.0605,35.1397,293600.0
2013-04-24 11:45:00,48.83,48.87,48.78,48.85,136800.0,35.1397,35.1685,35.1037,35.1541,136800.0
2013-04-24 11:50:00,48.85,48.89,48.84,48.86,170000.0,35.1541,35.1829,35.1469,35.1613,170000.0
2013-04-24 11:55:00,48.86,48.92,48.86,48.89,177800.0,35.1613,35.2045,35.1613,35.1829,177800.0
2013-04-24 12:00:00,48.88,48.89,48.82,48.83,246700.0,35.1757,35.1829,35.1325,35.1397,246700.0
2013-04-24 12:05:00,48.83,48.84,48.79,48.84,204000.0,35.1397,35.1469,35.1109,35.1469,204000.0
2013-04-24 12:10:00,48.83,48.85,48.79,48.85,201100.0,35.1397,35.1541,35.1109,35.1541,201100.0
2013-04-24 12:15:00,48.85,48.85,48.79,48.79,146900.0,35.1541,35.1541,35.1109,35.1109,146900.0
2013-04-24 12:20:00,48.8,48.82,48.78,48.79,175800.0,35.1181,35.1325,35.1037,35.1109,175800.0
2013-04-24 12:25:00,48.79,48.82,48.75,48.81,143900.0,35.1109,35.1325,35.0821,35.1253,143900.0
2013-04-24 12:30:00,48.81,48.85,48.79,48.81,136000.0,35.1253,35.1541,35.1109,35.1253,136000.0
2013-04-24 12:35:00,48.82,48.82,48.71,48.72,121500.0,35.1325,35.1325,35.0533,35.0605,121500.0
2013-04-24 12:40:00,48.71,48.72,48.67,48.71,203300.0,35.0533,35.0605,35.0246,35.0533,203300.0
2013-04-24 12:45:00,48.7,48.76,48.69,48.71,120600.0,35.0461,35.0893,35.0389,35.0533,120600.0
2013-04-24 12:50:00,48.71,48.72,48.65,48.65,172300.0,35.0533,35.0605,35.0102,35.0102,172300.0
2013-04-24 12:55:00,48.66,48.69,48.65,48.65,120300.0,35.0174,35.0389,35.0102,35.0102,120300.0
2013-04-24 13:00:00,48.66,48.68,48.65,48.68,172900.0,35.0174,35.0318,35.0102,35.0318,172900.0
2013-04-24 13:05:00,48.68,48.68,48.67,48.68,65600.0,35.0318,35.0318,35.0246,35.0318,65600.0
2013-04-24 13:10:00,48.68,48.7,48.67,48.69,95900.0,35.0318,35.0461,35.0246,35.0389,95900.0
2013-04-24 13:15:00,48.69,48.7,48.67,48.67,129100.0,35.0389,35.0461,35.0246,35.0246,129100.0
2013-04-24 13:20:00,48.68,48.73,48.67,48.73,97100.0,35.0318,35.0677,35.0246,35.0677,97100.0
2013-04-24 13:25:00,48.72,48.78,48.72,48.77,135000.0,35.0605,35.1037,35.0605,35.0965,135000.0
2013-04-24 13:30:00,48.76,48.76,48.71,48.76,113600.0,35.0893,35.0893,35.0533,35.0893,113600.0
2013-04-24 13:35:00,48.75,48.76,48.71,48.73,70400.0,35.0821,35.0893,35.0533,35.0677,70400.0
2013-04-24 13:40:00,48.72,48.75,48.71,48.72,70300.0,35.0605,35.0821,35.0533,35.0605,70300.0
2013-04-24 13:45:00,48.71,48.77,48.71,48.77,88700.0,35.0533,35.0965,35.0533,35.0965,88700.0
2013-04-24 13:50:00,48.76,48.77,48.73,48.76,130200.0,35.0893,35.0965,35.0677,35.0893,130200.0
2013-04-24 13:55:00,48.76,48.78,48.73,48.74,122100.0,35.0893,35.1037,35.0677,35.0749,122100.0
2013-04-24 14:00:00,48.74,48.76,48.72,48.76,230000.0,35.0749,35.0893,35.0605,35.0893,230000.0
2013-04-24 14:05:00,48.75,48.78,48.7,48.73,124400.0,35.0821,35.1037,35.0461,35.0677,124400.0
2013-04-24 14:10:00,48.73,48.75,48.71,48.74,82500.0,35.0677,35.0821,35.0533,35.0749,82500.0
2013-04-24 14:15:00,48.75,48.77,48.72,48.75,207400.0,35.0821,35.0965,35.0605,35.0821,207400.0
2013-04-24 14:20:00,48.75,48.75,48.72,48.73,150300.0,35.0821,35.0821,35.0605,35.0677,150300.0
2013-04-24 14:25:00,48.72,48.79,48.72,48.78,205400.0,35.0605,35.1109,35.0605,35.1037,205400.0
2013-04-24 14:30:00,48.78,48.8,48.77,48.79,139800.0,35.1037,35.1181,35.0965,35.1109,139800.0
2013-04-24 14:35:00,48.8,48.83,48.79,48.81,165000.0,35.1181,35.1397,35.1109,35.1253,165000.0
2013-04-24 14:40:00,48.8,48.82,48.8,48.82,102900.0,35.1181,35.1325,35.1181,35.1325,102900.0
2013-04-24 14:45:00,48.81,48.84,48.81,48.83,172600.0,35.1253,35.1469,35.1253,35.1397,172600.0
2013-04-24 14:50:00,48.84,48.84,48.81,48.82,136700.0,35.1469,35.1469,35.1253,35.1325,136700.0
2013-04-24 14:55:00,48.82,48.87,48.82,48.86,119000.0,35.1325,35.1685,35.1325,35.1613,119000.0
2013-04-24 15:00:00,48.86,48.87,48.84,48.85,228000.0,35.1613,35.1685,35.1469,35.1541,228000.0
2013-04-24 15:05:00,48.86,48.87,48.83,48.85,315400.0,35.1613,35.1685,35.1397,35.1541,315400.0
2013-04-24 15:10:00,48.84,48.85,48.8,48.82,143300.0,35.1469,35.1541,35.1181,35.1325,143300.0
2013-04-24 15:15:00,48.82,48.82,48.75,48.79,515800.0,35.1325,35.1325,35.0821,35.1109,515800.0
2013-04-24 15:20:00,48.79,48.84,48.79,48.83,222400.0,35.1109,35.1469,35.1109,35.1397,222400.0
2013-04-24 15:25:00,48.84,48.89,48.83,48.88,171500.0,35.1469,35.1829,35.1397,35.1757,171500.0
2013-04-24 15:30:00,48.88,48.88,48.8,48.8,260100.0,35.1757,35.1757,35.1181,35.1181,260100.0
2013-04-24 15:35:00,48.8,48.83,48.79,48.82,174800.0,35.1181,35.1397,35.1109,35.1325,174800.0
2013-04-24 15:40:00,48.81,48.85,48.74,48.77,293200.0,35.1253,35.1541,35.0749,35.0965,293200.0
2013-04-24 15:45:00,48.76,48.77,48.72,48.72,281100.0,35.0893,35.0965,35.0605,35.0605,281100.0
2013-04-24 15:50:00,48.72,48.77,48.72,48.75,349000.0,35.0605,35.0965,35.0605,35.0821,349000.0
2013-04-24 15:55:00,48.75,48.76,48.68,48.72,610700.0,35.0821,35.0893,35.0318,35.0605,610700.0
2013-04-25 09:30:00,49.03,49.18,48.93,48.97,729100.0,35.2836,35.3916,35.2117,35.2404,729100.0
2013-04-25 09:35:00,48.98,49.22,48.97,49.16,307800.0,35.2476,35.4204,35.2404,35.3772,307800.0
2013-04-25 09:40:00,49.16,49.29,49.13,49.21,338400.0,35.3772,35.4707,35.3556,35.4132,338400.0
2013-04-25 09:45:00,49.2,49.23,49.1,49.19,263400.0,35.406,35.4275,35.334,35.3988,263400.0
2013-04-25 09:50:00,49.18,49.2,49.09,49.2,212300.0,35.3916,35.406,35.3268,35.406,212300.0
2013-04-25 09:55:00,49.19,49.22,49.1,49.15,210100.0,35.3988,35.4204,35.334,35.37,210100.0
2013-04-25 10:00:00,49.15,49.23,49.14,49.22,186500.0,35.37,35.4275,35.3628,35.4204,186500.0
2013-04-25 10:05:00,49.21,49.33,49.2,49.27,343500.0,35.4132,35.4995,35.406,35.4563,343500.0
2013-04-25 10:10:00,49.26,49.28,49.15,49.15,182800.0,35.4491,35.4635,35.37,35.37,182800.0
2013-04-25 10:15:00,49.16,49.21,49.12,49.21,208200.0,35.3772,35.4132,35.3484,35.4132,208200.0
2013-04-25 10:20:00,49.21,49.24,49.2,49.22,125800.0,35.4132,35.4347,35.406,35.4204,125800.0
2013-04-25 10:25:00,49.22,49.28,49.2,49.24,247500.0,35.4204,35.4635,35.406,35.4347,247500.0
2013-04-25 10:30:00,49.23,49.28,49.23,49.28,120900.0,35.4275,35.4635,35.4275,35.4635,120900.0
2013-04-25 10:35:00,49.28,49.3,49.23,49.28,143400.0,35.4635,35.4779,35.4275,35.4635,143400.0
2013-04-25 10:40:00,49.29,49.37,49.29,49.34,218600.0,35.4707,35.5283,35.4707,35.5067,218600.0
2013-04-25 10:45:00,49.35,49.4,49.35,49.38,176300.0,35.5139,35.5499,35.5139,35.5355,176300.0
2013-04-25 10:50:00,49.38,49.46,49.37,49.44,191200.0,35.5355,35.5931,35.5283,35.5787,191200.0
2013-04-25 10:55:00,49.44,49.46,49.4,49.45,273900.0,35.5787,35.5931,35.5499,35.5859,273900.0
2013-04-25 11:00:00,49.46,49.55,49.45,49.48,353200.0,35.5931,35.6578,35.5859,35.6075,353200.0
2013-04-25 11:05:00,49.48,49.5,49.4,49.41,214100.0,35.6075,35.6218,35.5499,35.5571,214100.0
2013-04-25 11:10:00,49.41,49.43,49.4,49.42,167800.0,35.5571,35.5715,35.5499,35.5643,167800.0
2013-04-25 11:15:00,49.42,49.51,49.42,49.49,155800.0,35.5643,35.629,35.5643,35.6147,155800.0
2013-04-25 11:20:00,49.49,49.55,49.47,49.53,260700.0,35.6147,35.6578,35.6003,35.6434,260700.0
2013-04-25 11:25:00,49.52,49.57,49.51,49.55,168200.0,35.6362,35.6722,35.629,35.6578,168200.0
2013-04-25 11:30:00,49.54,49.58,49.54,49.58,187300.0,35.6506,35.6794,35.6506,35.6794,187300.0
2013-04-25 11:35:00,49.58,49.63,49.52,49.57,258100.0,35.6794,35.7154,35.6362,35.6722,258100.0
2013-04-25 11:40:00,49.57,49.59,49.52,49.52,233300.0,35.6722,35.6866,35.6362,35.6362,233300.0
2013-04-25 11:45:00,49.53,49.57,49.47,49.52,241100.0,35.6434,35.6722,35.6003,35.6362,241100.0
2013-04-25 11:50:00,49.52,49.53,49.5,49.52,132500.0,35.6362,35.6434,35.6218,35.6362,132500.0
2013-04-25 11:55:00,49.52,49.55,49.52,49.54,120100.0,35.6362,35.6578,35.6362,35.6506,120100.0
2013-04-25 12:00:00,49.54,49.55,49.51,49.52,154300.0,35.6506,35.6578,35.629,35.6362,154300.0
2013-04-25 12:05:00,49.53,49.55,49.51,49.51,98500.0,35.6434,35.6578,35.629,35.629,98500.0
2013-04-25 12:10:00,49.51,49.55,49.5,49.53,117900.0,35.629,35.6578,35.6218,35.6434,117900.0
2013-04-25 12:15:00,49.52,49.53,49.48,49.49,203800.0,35.6362,35.6434,35.6075,35.6147,203800.0
2013-04-25 12:20:00,49.49,49.51,49.47,49.51,94100.0,35.6147,35.629,35.6003,35.629,94100.0
2013-04-25 12:25:00,49.51,49.51,49.47,49.47,86200.0,35.629,35.629,35.6003,35.6003,86200.0
2013-04-25 12:30:00,49.48,49.53,49.46,49.5,141600.0,35.6075,35.6434,35.5931,35.6218,141600.0
2013-04-25 12:35:00,49.5,49.53,49.46,49.47,100600.0,35.6218,35.6434,35.5931,35.6003,100600.0
2013-04-25 12:40:00,49.47,49.48,49.45,49.46,93800.0,35.6003,35.6075,35.5859,35.5931,93800.0
2013-04-25 12:45:00,49.46,49.49,49.45,49.48,113600.0,35.5931,35.6147,35.5859,35.6075,113600.0
2013-04-25 12:50:00,49.47,49.51,49.45,49.46,143600.0,35.6003,35.629,35.5859,35.5931,143600.0
2013-04-25 12:55:00,49.46,49.48,49.43,49.43,81800.0,35.5931,35.6075,35.5715,35.5715,81800.0
2013-04-25 13:00:00,49.43,49.45,49.37,49.39,187600.0,35.5715,35.5859,35.5283,35.5427,187600.0
2013-04-25 13:05:00,49.38,49.4,49.35,49.4,171300.0,35.5355,35.5499,35.5139,35.5499,171300.0
2013-04-25 13:10:00,49.4,49.42,49.37,49.42,124200.0,35.5499,35.5643,35.5283,35.5643,124200.0
2013-04-25 13:15:00,49.42,49.47,49.42,49.44,191800.0,35.5643,35.6003,35.5643,35.5787,191800.0
2013-04-25 13:20:00,49.43,49.48,49.42,49.45,137000.0,35.5715,35.6075,35.5643,35.5859,137000.0
2013-04-25 13:25:00,49.46,49.48,49.44,49.45,73900.0,35.5931,35.6075,35.5787,35.5859,73900.0
2013-04-25 13:30:00,49.45,49.49,49.44,49.48,101800.0,35.5859,35.6147,35.5787,35.6075,101800.0
2013-04-25 13:35:00,49.49,49.49,49.45,49.45,77300.0,35.6147,35.6147,35.5859,35.5859,77300.0
2013-04-25 13:40:00,49.44,49.47,49.44,49.44,97800.0,35.5787,35.6003,35.5787,35.5787,97800.0
2013-04-25 13:45:00,49.44,49.48,49.44,49.47,98300.0,35.5787,35.6075,35.5787,35.6003,98300.0
2013-04-25 13:50:00,49.47,49.47,49.44,49.46,57900.0,35.6003,35.6003,35.5787,35.5931,57900.0
2013-04-25 13:55:00,49.46,49.53,49.45,49.5,216600.0,35.5931,35.6434,35.5859,35.6218,216600.0
2013-04-25 14:00:00,49.5,49.51,49.48,49.51,46400.0,35.6218,35.629,35.6075,35.629,46400.0
2013-04-25 14:05:00,49.51,49.51,49.47,49.47,128100.0,35.629,35.629,35.6003,35.6003,128100.0
2013-04-25 14:10:00,49.47,49.48,49.45,49.47,62500.0,35.6003,35.6075,35.5859,35.6003,62500.0
2013-04-25 14:15:00,49.47,49.48,49.43,49.46,78300.0,35.6003,35.6075,35.5715,35.5931,78300.0
2013-04-25 14:20:00,49.45,49.46,49.39,49.4,168500.0,35.5859,35.5931,35.5427,35.5499,168500.0
2013-04-25 14:25:00,49.4,49.4,49.37,49.38,83800.0,35.5499,35.5499,35.5283,35.5355,83800.0
2013-04-25 14:30:00,49.38,49.42,49.36,49.41,189800.0,35.5355,35.5643,35.5211,35.5571,189800.0
2013-04-25 14:35:00,49.4,49.41,49.38,49.4,108900.0,35.5499,35.5571,35.5355,35.5499,108900.0
2013-04-25 14:40:00,49.4,49.43,49.39,49.39,147700.0,35.5499,35.5715,35.5427,35.5427,147700.0
2013-04-25 14:45:00,49.4,49.4,49.37,49.37,92300.0,35.5499,35.5499,35.5283,35.5283,92300.0
2013-04-25 14:50:00,49.37,49.38,49.34,49.34,145100.0,35.5283,35.5355,35.5067,35.5067,145100.0
2013-04-25 14:55:00,49.35,49.36,49.28,49.3,141200.0,35.5139,35.5211,35.4635,35.4779,141200.0
2013-04-25 15:00:00,49.31,49.32,49.18,49.18,189200.0,35.4851,35.4923,35.3916,35.3916,189200.0
2013-04-25 15:05:00,49.19,49.2,49.07,49.14,293100.0,35.3988,35.406,35.3124,35.3628,293100.0
2013-04-25 15:10:00,49.13,49.15,49.06,49.11,405200.0,35.3556,35.37,35.3052,35.3412,405200.0
2013-04-25 15:15:00,49.1,49.11,48.98,49.02,457700.0,35.334,35.3412,35.2476,35.2764,457700.0
2013-04-25 15:20:00,49.02,49.04,48.95,48.97,490000.0,35.2764,35.2908,35.2261,35.2404,490000.0
2013-04-25 15:25:00,48.98,49.02,48.95,48.98,400100.0,35.2476,35.2764,35.2261,35.2476,400100.0
2013-04-25 15:30:00,48.97,49.07,48.96,48.99,246700.0,35.2404,35.3124,35.2332,35.2548,246700.0
2013-04-25 15:35:00,48.99,49.05,48.98,49.0,459500.0,35.2548,35.298,35.2476,35.262,459500.0
2013-04-25 15:40:00,49.0,49.01,48.96,49.0,307000.0,35.262,35.2692,35.2332,35.262,307000.0
2013-04-25 15:45:00,49.0,49.07,48.99,49.06,466500.0,35.262,35.3124,35.2548,35.3052,466500.0
2013-04-25 15:50:00,49.06,49.06,48.89,48.9,544200.0,35.3052,35.3052,35.1829,35.1901,544200.0
2013-04-25 15:55:00,48.9,49.02,48.89,49.0,970300.0,35.1901,35.2764,35.1829,35.262,970300.0
2013-04-26 09:30:00,48.87,49.09,48.82,49.02,357700.0,35.1685,35.3268,35.1325,35.2764,357700.0
2013-04-26 09:35:00,49.02,49.07,48.71,48.71,246000.0,35.2764,35.3124,35.0533,35.0533,246000.0
2013-04-26 09:40:00,48.72,48.8,48.66,48.7,217200.0,35.0605,35.1181,35.0174,35.0461,217200.0
2013-04-26 09:45:00,48.69,48.75,48.65,48.69,243200.0,35.0389,35.0821,35.0102,35.0389,243200.0
2013-04-26 09:50:00,48.69,48.91,48.65,48.89,237000.0,35.0389,35.1973,35.0102,35.1829,237000.0
2013-04-26 09:55:00,48.9,48.92,48.82,48.89,187200.0,35.1901,35.2045,35.1325,35.1829,187200.0
2013-04-26 10:00:00,48.9,48.96,48.89,48.89,150100.0,35.1901,35.2332,35.1829,35.1829,150100.0
2013-04-26 10:05:00,48.9,48.93,48.84,48.86,154300.0,35.1901,35.2117,35.1469,35.1613,154300.0
2013-04-26 10:10:00,48.86,48.91,48.77,48.81,258900.0,35.1613,35.1973,35.0965,35.1253,258900.0
2013-04-26 10:15:00,48.81,48.82,48.73,48.78,165200.0,35.1253,35.1325,35.0677,35.1037,165200.0
2013-04-26 10:20:00,48.77,48.83,48.75,48.81,205200.0,35.0965,35.1397,35.0821,35.1253,205200.0
2013-04-26 10:25:00,48.8,48.83,48.78,48.81,141900.0,35.1181,35.1397,35.1037,35.1253,141900.0
2013-04-26 10:30:00,48.81,48.84,48.76,48.79,171200.0,35.1253,35.1469,35.0893,35.1109,171200.0
2013-04-26 10:35:00,48.79,48.84,48.75,48.83,127100.0,35.1109,35.1469,35.0821,35.1397,127100.0
2013-04-26 10:40:00,48.83,48.86,48.78,48.83,132600.0,35.1397,35.1613,35.1037,35.1397,132600.0
2013-04-26 10:45:00,48.83,48.84,48.78,48.82,97500.0,35.1397,35.1469,35.1037,35.1325,97500.0
2013-04-26 10:50:00,48.82,48.82,48.74,48.75,118100.0,35.1325,35.1325,35.0749,35.0821,118100.0
2013-04-26 10:55:00,48.75,48.83,48.72,48.79,140500.0,35.0821,35.1397,35.0605,35.1109,140500.0
2013-04-26 11:00:00,48.79,48.82,48.77,48.8,112900.0,35.1109,35.1325,35.0965,35.1181,112900.0
2013-04-26 11:05:00,48.79,48.8,48.76,48.76,137700.0,35.1109,35.1181,35.0893,35.0893,137700.0
2013-04-26 11:10:00,48.76,48.81,48.75,48.8,159300.0,35.0893,35.1253,35.0821,35.1181,159300.0
2013-04-26 11:15:00,48.8,48.86,48.8,48.8,90600.0,35.1181,35.1613,35.1181,35.1181,90600.0
2013-04-26 11:20:00,48.79,48.8,48.76,48.79,86200.0,35.1109,35.1181,35.0893,35.1109,86200.0
2013-04-26 11:25:00,48.79,48.83,48.78,48.79,114100.0,35.1109,35.1397,35.1037,35.1109,114100.0
2013-04-26 11:30:00,48.8,48.81,48.74,48.79,132100.0,35.1181,35.1253,35.0749,35.1109,132100.0
2013-04-26 11:35:00,48.8,48.8,48.73,48.75,107400.0,35.1181,35.1181,35.0677,35.0821,107400.0
2013-04-26 11:40:00,48.75,48.78,48.74,48.74,115800.0,35.0821,35.1037,35.0749,35.0749,115800.0
2013-04-26 11:45:00,48.75,48.75,48.68,48.69,188900.0,35.0821,35.0821,35.0318,35.0389,188900.0
2013-04-26 11:50:00,48.69,48.69,48.65,48.69,136000.0,35.0389,35.0389,35.0102,35.0389,136000.0
2013-04-26 11:55:00,48.68,48.69,48.66,48.68,133900.0,35.0318,35.0389,35.0174,35.0318,133900.0
2013-04-26 12:00:00,48.68,48.73,48.65,48.72,110200.0,35.0318,35.0677,35.0102,35.0605,110200.0
2013-04-26 12:05:00,48.72,48.73,48.67,48.7,69400.0,35.0605,35.0677,35.0246,35.0461,69400.0
2013-04-26 12:10:00,48.7,48.72,48.65,48.67,105000.0,35.0461,35.0605,35.0102,35.0246,105000.0
2013-04-26 12:15:00,48.68,48.7,48.66,48.68,83800.0,35.0318,35.0461,35.0174,35.0318,83800.0
2013-04-26 12:20:00,48.66,48.7,48.65,48.66,92000.0,35.0174,35.0461,35.0102,35.0174,92000.0
2013-04-26 12:25:00,48.66,48.67,48.63,48.64,85600.0,35.0174,35.0246,34.9958,35.003,85600.0
2013-04-26 12:30:00,48.64,48.68,48.64,48.66,67300.0,35.003,35.0318,35.003,35.0174,67300.0
2013-04-26 12:35:00,48.66,48.67,48.64,48.64,24500.0,35.0174,35.0246,35.003,35.003,24500.0
2013-04-26 12:40:00,48.64,48.66,48.61,48.62,72500.0,35.003,35.0174,34.9814,34.9886,72500.0
2013-04-26 12:45:00,48.62,48.7,48.62,48.69,133200.0,34.9886,35.0461,34.9886,35.0389,133200.0
2013-04-26 12:50:00,48.7,48.72,48.69,48.71,94500.0,35.0461,35.0605,35.0389,35.0533,94500.0
2013-04-26 12:55:00,48.71,48.77,48.71,48.75,118300.0,35.0533,35.0965,35.0533,35.0821,118300.0
2013-04-26 13:00:00,48.75,48.8,48.74,48.79,98200.0,35.0821,35.1181,35.0749,35.1109,98200.0
2013-04-26 13:05:00,48.79,48.85,48.76,48.84,118800.0,35.1109,35.1541,35.0893,35.1469,118800.0
2013-04-26 13:10:00,48.84,48.87,48.82,48.82,103800.0,35.1469,35.1685,35.1325,35.1325,103800.0
2013-04-26 13:15:00,48.82,48.83,48.81,48.81,36600.0,35.1325,35.1397,35.1253,35.1253,36600.0
2013-04-26 13:20:00,48.82,48.89,48.82,48.87,100000.0,35.1325,35.1829,35.1325,35.1685,100000.0
2013-04-26 13:25:00,48.88,48.92,48.87,48.9,85900.0,35.1757,35.2045,35.1685,35.1901,85900.0
2013-04-26 13:30:00,48.91,48.93,48.88,48.9,48800.0,35.1973,35.2117,35.1757,35.1901,48800.0
2013-04-26 13:35:00,48.91,48.92,48.89,48.89,86100.0,35.1973,35.2045,35.1829,35.1829,86100.0
2013-04-26 13:40:00,48.89,48.91,48.87,48.9,82200.0,35.1829,35.1973,35.1685,35.1901,82200.0
2013-04-26 13:45:00,48.9,48.94,48.9,48.91,89400.0,35.1901,35.2189,35.1901,35.1973,89400.0
2013-04-26 13:50:00,48.91,48.92,48.88,48.88,80100.0,35.1973,35.2045,35.1757,35.1757,80100.0
2013-04-26 13:55:00,48.89,48.91,48.88,48.9,47900.0,35.1829,35.1973,35.1757,35.1901,47900.0
2013-04-26 14:00:00,48.89,48.92,48.87,48.89,91300.0,35.1829,35.2045,35.1685,35.1829,91300.0
2013-04-26 14:05:00,48.89,48.91,48.86,48.86,61300.0,35.1829,35.1973,35.1613,35.1613,61300.0
2013-04-26 14:10:00,48.87,48.88,48.84,48.85,81500.0,35.1685,35.1757,35.1469,35.1541,81500.0
2013-04-26 14:15:00,48.84,48.86,48.79,48.81,183900.0,35.1469,35.1613,35.1109,35.1253,183900.0
2013-04-26 14:20:00,48.81,48.82,48.79,48.8,82800.0,35.1253,35.1325,35.1109,35.1181,82800.0
2013-04-26 14:25:00,48.8,48.82,48.78,48.8,67100.0,35.1181,35.1325,35.1037,35.1181,67100.0
2013-04-26 14:30:00,48.8,48.81,48.76,48.78,96200.0,35.1181,35.1253,35.0893,35.1037,96200.0
2013-04-26 14:35:00,48.78,48.79,48.77,48.78,101600.0,35.1037,35.1109,35.0965,35.1037,101600.0
2013-04-26 14:40:00,48.78,48.79,48.76,48.79,77600.0,35.1037,35.1109,35.0893,35.1109,77600.0
2013-04-26 14:45:00,48.79,48.87,48.77,48.86,203100.0,35.1109,35.1685,35.0965,35.1613,203100.0
2013-04-26 14:50:00,48.86,48.88,48.83,48.84,72800.0,35.1613,35.1757,35.1397,35.1469,72800.0
2013-04-26 14:55:00,48.84,48.88,48.82,48.83,85100.0,35.1469,35.1757,35.1325,35.1397,85100.0
2013-04-26 15:00:00,48.83,48.9,48.83,48.89,89500.0,35.1397,35.1901,35.1397,35.1829,89500.0
2013-04-26 15:05:00,48.89,48.93,48.88,48.93,117500.0,35.1829,35.2117,35.1757,35.2117,117500.0
2013-04-26 15:10:00,48.93,48.93,48.86,48.88,137400.0,35.2117,35.2117,35.1613,35.1757,137400.0
2013-04-26 15:15:00,48.87,48.89,48.86,48.88,78600.0,35.1685,35.1829,35.1613,35.1757,78600.0
2013-04-26 15:20:00,48.88,48.89,48.84,48.88,112600.0,35.1757,35.1829,35.1469,35.1757,112600.0
2013-04-26 15:25:00,48.88,48.93,48.87,48.89,103500.0,35.1757,35.2117,35.1685,35.1829,103500.0
2013-04-26 15:30:00,48.9,48.94,48.88,48.94,107100.0,35.1901,35.2189,35.1757,35.2189,107100.0
2013-04-26 15:35:00,48.94,48.97,48.92,48.94,156500.0,35.2189,35.2404,35.2045,35.2189,156500.0
2013-04-26 15:40:00,48.95,48.96,48.92,48.95,156900.0,35.2261,35.2332,35.2045,35.2261,156900.0
2013-04-26 15:45:00,48.95,48.96,48.88,48.93,314700.0,35.2261,35.2332,35.1757,35.2117,314700.0
2013-04-26 15:50:00,48.93,48.94,48.88,48.9,316000.0,35.2117,35.2189,35.1757,35.1901,316000.0
2013-04-26 15:55:00,48.9,48.91,48.85,48.87,682400.0,35.1901,35.1973,35.1541,35.1685,682400.0
2013-04-29 09:30:00,49.05,49.08,48.8,48.83,553400.0,35.298,35.3196,35.1181,35.1397,553400.0
2013-04-29 09:35:00,48.83,48.9,48.73,48.88,298900.0,35.1397,35.1901,35.0677,35.1757,298900.0
2013-04-29 09:40:00,48.87,48.88,48.77,48.8,270700.0,35.1685,35.1757,35.0965,35.1181,270700.0
2013-04-29 09:45:00,48.8,48.83,48.65,48.7,350400.0,35.1181,35.1397,35.0102,35.0461,350400.0
2013-04-29 09:50:00,48.7,48.86,48.69,48.84,299800.0,35.0461,35.1613,35.0389,35.1469,299800.0
2013-04-29 09:55:00,48.84,48.92,48.8,48.91,153800.0,35.1469,35.2045,35.1181,35.1973,153800.0
2013-04-29 10:00:00,48.9,48.98,48.83,48.96,207600.0,35.1901,35.2476,35.1397,35.2332,207600.0
2013-04-29 10:05:00,48.95,49.07,48.94,49.05,258600.0,35.2261,35.3124,35.2189,35.298,258600.0
2013-04-29 10:10:00,49.04,49.1,49.03,49.06,230900.0,35.2908,35.334,35.2836,35.3052,230900.0
2013-04-29 10:15:00,49.06,49.07,48.96,48.99,178800.0,35.3052,35.3124,35.2332,35.2548,178800.0
2013-04-29 10:20:00,49.0,49.02,48.95,48.98,96800.0,35.262,35.2764,35.2261,35.2476,96800.0
2013-04-29 10:25:00,48.99,49.0,48.89,48.92,130600.0,35.2548,35.262,35.1829,35.2045,130600.0
2013-04-29 10:30:00,48.92,48.96,48.78,48.8,281700.0,35.2045,35.2332,35.1037,35.1181,281700.0
2013-04-29 10:35:00,48.81,48.92,48.8,48.91,195300.0,35.1253,35.2045,35.1181,35.1973,195300.0
2013-04-29 10:40:00,48.9,48.97,48.89,48.96,109500.0,35.1901,35.2404,35.1829,35.2332,109500.0
2013-04-29 10:45:00,48.95,49.0,48.94,48.96,110200.0,35.2261,35.262,35.2189,35.2332,110200.0
2013-04-29 10:50:00,48.96,48.98,48.93,48.97,108600.0,35.2332,35.2476,35.2117,35.2404,108600.0
2013-04-29 10:55:00,48.96,48.98,48.94,48.95,86300.0,35.2332,35.2476,35.2189,35.2261,86300.0
2013-04-29 11:00:00,48.95,48.99,48.92,48.94,129000.0,35.2261,35.2548,35.2045,35.2189,129000.0
2013-04-29 11:05:00,48.94,48.95,48.91,48.91,54400.0,35.2189,35.2261,35.1973,35.1973,54400.0
2013-04-29 11:10:00,48.91,48.94,48.91,48.91,869200.0,35.1973,35.2189,35.1973,35.1973,869200.0
2013-04-29 11:15:00,48.92,48.92,48.85,48.87,121200.0,35.2045,35.2045,35.1541,35.1685,121200.0
2013-04-29 11:20:00,48.86,48.9,48.84,48.9,242000.0,35.1613,35.1901,35.1469,35.1901,242000.0
2013-04-29 11:25:00,48.89,48.94,48.89,48.91,233200.0,35.1829,35.2189,35.1829,35.1973,233200.0
2013-04-29 11:30:00,48.9,48.91,48.89,48.91,102800.0,35.1901,35.1973,35.1829,35.1973,102800.0
2013-04-29 11:35:00,48.91,48.91,48.85,48.87,181200.0,35.1973,35.1973,35.1541,35.1685,181200.0
2013-04-29 11:40:00,48.86,48.93,48.86,48.9,122000.0,35.1613,35.2117,35.1613,35.1901,122000.0
2013-04-29 11:45:00,48.9,48.91,48.85,48.85,74700.0,35.1901,35.1973,35.1541,35.1541,74700.0
2013-04-29 11:50:00,48.85,48.88,48.78,48.81,214100.0,35.1541,35.1757,35.1037,35.1253,214100.0
2013-04-29 11:55:00,48.8,48.9,48.8,48.9,62500.0,35.1181,35.1901,35.1181,35.1901,62500.0
2013-04-29 12:00:00,48.9,48.95,48.89,48.95,257100.0,35.1901,35.2261,35.1829,35.2261,257100.0
2013-04-29 12:05:00,48.94,48.94,48.86,48.88,125500.0,35.2189,35.2189,35.1613,35.1757,125500.0
2013-04-29 12:10:00,48.88,48.9,48.86,48.87,123400.0,35.1757,35.1901,35.1613,35.1685,123400.0
2013-04-29 12:15:00,48.86,48.9,48.86,48.89,93800.0,35.1613,35.1901,35.1613,35.1829,93800.0
2013-04-29 12:20:00,48.89,48.96,48.89,48.95,102100.0,35.1829,35.2332,35.1829,35.2261,102100.0
2013-04-29 12:25:00,48.94,48.95,48.91,48.92,96500.0,35.2189,35.2261,35.1973,35.2045,96500.0
2013-04-29 12:30:00,48.92,48.95,48.87,48.87,86200.0,35.2045,35.2261,35.1685,35.1685,86200.0
2013-04-29 12:35:00,48.88,48.92,48.85,48.9,148300.0,35.1757,35.2045,35.1541,35.1901,148300.0
2013-04-29 12:40:00,48.91,48.94,48.9,48.92,67000.0,35.1973,35.2189,35.1901,35.2045,67000.0
2013-04-29 12:45:00,48.91,48.92,48.88,48.9,115800.0,35.1973,35.2045,35.1757,35.1901,115800.0
2013-04-29 12:50:00,48.89,48.9,48.84,48.86,246700.0,35.1829,35.1901,35.1469,35.1613,246700.0
2013-04-29 12:55:00,48.86,48.88,48.84,48.86,131400.0,35.1613,35.1757,35.1469,35.1613,131400.0
2013-04-29 13:00:00,48.86,48.89,48.85,48.87,67600.0,35.1613,35.1829,35.1541,35.1685,67600.0
2013-04-29 13:05:00,48.88,48.92,48.87,48.9,141500.0,35.1757,35.2045,35.1685,35.1901,141500.0
2013-04-29 13:10:00,48.9,48.9,48.87,48.88,98100.0,35.1901,35.1901,35.1685,35.1757,98100.0
2013-04-29 13:15:00,48.89,48.9,48.89,48.9,38600.0,35.1829,35.1901,35.1829,35.1901,38600.0
2013-04-29 13:20:00,48.9,48.91,48.87,48.9,68300.0,35.1901,35.1973,35.1685,35.1901,68300.0
2013-04-29 13:25:00,48.91,48.93,48.9,48.93,19700.0,35.1973,35.2117,35.1901,35.2117,19700.0
2013-04-29 13:30:00,48.93,48.93,48.91,48.93,67100.0,35.2117,35.2117,35.1973,35.2117,67100.0
2013-04-29 13:35:00,48.93,48.97,48.93,48.95,185000.0,35.2117,35.2404,35.2117,35.2261,185000.0
2013-04-29 13:40:00,48.95,48.98,48.92,48.96,92700.0,35.2261,35.2476,35.2045,35.2332,92700.0
2013-04-29 13:45:00,48.96,48.99,48.96,48.97,78800.0,35.2332,35.2548,35.2332,35.2404,78800.0
2013-04-29 13:50:00,48.97,48.97,48.93,48.95,45200.0,35.2404,35.2404,35.2117,35.2261,45200.0
2013-04-29 13:55:00,48.95,48.99,48.95,48.96,74200.0,35.2261,35.2548,35.2261,35.2332,74200.0
2013-04-29 14:00:00,48.96,48.99,48.96,48.97,64600.0,35.2332,35.2548,35.2332,35.2404,64600.0
2013-04-29 14:05:00,48.96,48.99,48.96,48.97,67500.0,35.2332,35.2548,35.2332,35.2404,67500.0
2013-04-29 14:10:00,48.98,48.99,48.97,48.98,88200.0,35.2476,35.2548,35.2404,35.2476,88200.0
2013-04-29 14:15:00,48.99,48.99,48.93,48.94,105300.0,35.2548,35.2548,35.2117,35.2189,105300.0
2013-04-29 14:20:00,48.94,48.96,48.94,48.95,42200.0,35.2189,35.2332,35.2189,35.2261,42200.0
2013-04-29 14:25:00,48.95,48.97,48.94,48.95,73300.0,35.2261,35.2404,35.2189,35.2261,73300.0
2013-04-29 14:30:00,48.95,48.98,48.94,48.96,196400.0,35.2261,35.2476,35.2189,35.2332,196400.0
2013-04-29 14:35:00,48.96,48.99,48.94,48.97,62600.0,35.2332,35.2548,35.2189,35.2404,62600.0
2013-04-29 14:40:00,48.96,48.98,48.94,48.96,130500.0,35.2332,35.2476,35.2189,35.2332,130500.0
2013-04-29 14:45:00,48.96,48.96,48.91,48.92,54300.0,35.2332,35.2332,35.1973,35.2045,54300.0
2013-04-29 14:50:00,48.93,48.98,48.93,48.94,154000.0,35.2117,35.2476,35.2117,35.2189,154000.0
2013-04-29 14:55:00,48.95,48.95,48.93,48.94,62000.0,35.2261,35.2261,35.2117,35.2189,62000.0
2013-04-29 15:00:00,48.95,48.98,48.94,48.95,97900.0,35.2261,35.2476,35.2189,35.2261,97900.0
2013-04-29 15:05:00,48.95,48.95,48.9,48.92,186900.0,35.2261,35.2261,35.1901,35.2045,186900.0
2013-04-29 15:10:00,48.92,48.93,48.89,48.9,112800.0,35.2045,35.2117,35.1829,35.1901,112800.0
2013-04-29 15:15:00,48.9,48.93,48.88,48.9,100700.0,35.1901,35.2117,35.1757,35.1901,100700.0
2013-04-29 15:20:00,48.9,48.92,48.89,48.9,62100.0,35.1901,35.2045,35.1829,35.1901,62100.0
2013-04-29 15:25:00,48.9,48.93,48.86,48.93,142800.0,35.1901,35.2117,35.1613,35.2117,142800.0
2013-04-29 15:30:00,48.92,48.93,48.9,48.92,103200.0,35.2045,35.2117,35.1901,35.2045,103200.0
2013-04-29 15:35:00,48.93,48.95,48.91,48.93,110700.0,35.2117,35.2261,35.1973,35.2117,110700.0
2013-04-29 15:40:00,48.93,48.94,48.92,48.94,74100.0,35.2117,35.2189,35.2045,35.2189,74100.0
2013-04-29 15:45:00,48.94,48.95,48.86,48.88,222300.0,35.2189,35.2261,35.1613,35.1757,222300.0
2013-04-29 15:50:00,48.88,48.9,48.86,48.86,355800.0,35.1757,35.1901,35.1613,35.1613,355800.0
2013-04-29 15:55:00,48.87,48.95,48.84,48.91,632700.0,35.1685,35.2261,35.1469,35.1973,632700.0
2013-04-30 09:30:00,48.96,49.18,48.93,49.16,602600.0,35.2332,35.3916,35.2117,35.3772,602600.0
2013-04-30 09:35:00,49.17,49.25,49.16,49.21,230500.0,35.3844,35.4419,35.3772,35.4132,230500.0
2013-04-30 09:40:00,49.2,49.25,49.1,49.15,300100.0,35.406,35.4419,35.334,35.37,300100.0
2013-04-30 09:45:00,49.15,49.18,49.09,49.16,179500.0,35.37,35.3916,35.3268,35.3772,179500.0
2013-04-30 09:50:00,49.16,49.17,49.01,49.04,320700.0,35.3772,35.3844,35.2692,35.2908,320700.0
2013-04-30 09:55:00,49.05,49.05,48.94,49.0,161900.0,35.298,35.298,35.2189,35.262,161900.0
2013-04-30 10:00:00,49.0,49.08,48.83,48.9,329400.0,35.262,35.3196,35.1397,35.1901,329400.0
2013-04-30 10:05:00,48.89,48.89,48.72,48.76,276400.0,35.1829,35.1829,35.0605,35.0893,276400.0
2013-04-30 10:10:00,48.77,48.86,48.77,48.84,176100.0,35.0965,35.1613,35.0965,35.1469,176100.0
2013-04-30 10:15:00,48.83,48.86,48.74,48.77,184900.0,35.1397,35.1613,35.0749,35.0965,184900.0
2013-04-30 10:20:00,48.77,48.87,48.77,48.83,118600.0,35.0965,35.1685,35.0965,35.1397,118600.0
2013-04-30 10:25:00,48.84,48.9,48.82,48.89,117800.0,35.1469,35.1901,35.1325,35.1829,117800.0
2013-04-30 10:30:00,48.88,48.95,48.83,48.94,174000.0,35.1757,35.2261,35.1397,35.2189,174000.0
2013-04-30 10:35:00,48.94,48.96,48.88,48.96,132600.0,35.2189,35.2332,35.1757,35.2332,132600.0
2013-04-30 10:40:00,48.96,49.02,48.93,48.99,179800.0,35.2332,35.2764,35.2117,35.2548,179800.0
2013-04-30 10:45:00,48.99,49.0,48.94,48.98,109000.0,35.2548,35.262,35.2189,35.2476,109000.0
2013-04-30 10:50:00,48.98,49.01,48.95,48.98,153900.0,35.2476,35.2692,35.2261,35.2476,153900.0
2013-04-30 10:55:00,48.98,49.02,48.94,48.95,204700.0,35.2476,35.2764,35.2189,35.2261,204700.0
2013-04-30 11:00:00,48.94,48.95,48.92,48.92,204700.0,35.2189,35.2261,35.2045,35.2045,204700.0
2013-04-30 11:05:00,48.92,49.02,48.91,48.99,144000.0,35.2045,35.2764,35.1973,35.2548,144000.0
2013-04-30 11:10:00,48.99,49.01,48.96,48.97,69500.0,35.2548,35.2692,35.2332,35.2404,69500.0
2013-04-30 11:15:00,48.96,49.02,48.94,49.01,53100.0,35.2332,35.2764,35.2189,35.2692,53100.0
2013-04-30 11:20:00,49.01,49.01,48.97,48.97,40100.0,35.2692,35.2692,35.2404,35.2404,40100.0
2013-04-30 11:25:00,48.97,49.0,48.96,48.96,74300.0,35.2404,35.262,35.2332,35.2332,74300.0
2013-04-30 11:30:00,48.96,49.05,48.96,48.98,149500.0,35.2332,35.298,35.2332,35.2476,149500.0
2013-04-30 11:35:00,48.99,49.0,48.97,49.0,104800.0,35.2548,35.262,35.2404,35.262,104800.0
2013-04-30 11:40:00,48.99,49.04,48.99,49.04,80500.0,35.2548,35.2908,35.2548,35.2908,80500.0
2013-04-30 11:45:00,49.02,49.1,49.01,49.06,118200.0,35.2764,35.334,35.2692,35.3052,118200.0
2013-04-30 11:50:00,49.06,49.1,49.04,49.1,84400.0,35.3052,35.334,35.2908,35.334,84400.0
2013-04-30 11:55:00,49.09,49.09,49.02,49.04,104800.0,35.3268,35.3268,35.2764,35.2908,104800.0
2013-04-30 12:00:00,49.05,49.05,48.99,49.0,55600.0,35.298,35.298,35.2548,35.262,55600.0
2013-04-30 12:05:00,49.0,49.06,48.99,49.05,75600.0,35.262,35.3052,35.2548,35.298,75600.0
2013-04-30 12:10:00,49.05,49.08,49.05,49.07,80200.0,35.298,35.3196,35.298,35.3124,80200.0
2013-04-30 12:15:00,49.06,49.07,49.01,49.02,63100.0,35.3052,35.3124,35.2692,35.2764,63100.0
2013-04-30 12:20:00,49.03,49.03,48.99,49.0,47400.0,35.2836,35.2836,35.2548,35.262,47400.0
2013-04-30 12:25:00,48.99,49.01,48.98,48.98,70300.0,35.2548,35.2692,35.2476,35.2476,70300.0
2013-04-30 12:30:00,48.99,48.99,48.97,48.97,62800.0,35.2548,35.2548,35.2404,35.2404,62800.0
2013-04-30 12:35:00,48.98,48.98,48.91,48.93,135900.0,35.2476,35.2476,35.1973,35.2117,135900.0
2013-04-30 12:40:00,48.92,48.95,48.91,48.94,78100.0,35.2045,35.2261,35.1973,35.2189,78100.0
2013-04-30 12:45:00,48.93,49.0,48.93,48.99,78300.0,35.2117,35.262,35.2117,35.2548,78300.0
2013-04-30 12:50:00,48.99,49.0,48.97,48.98,54000.0,35.2548,35.262,35.2404,35.2476,54000.0
2013-04-30 12:55:00,48.98,49.02,48.98,49.01,78500.0,35.2476,35.2764,35.2476,35.2692,78500.0
2013-04-30 13:00:00,49.01,49.03,48.97,48.97,90000.0,35.2692,35.2836,35.2404,35.2404,90000.0
2013-04-30 13:05:00,48.98,49.01,48.96,48.98,121700.0,35.2476,35.2692,35.2332,35.2476,121700.0
2013-04-30 13:10:00,48.98,48.98,48.92,48.92,75900.0,35.2476,35.2476,35.2045,35.2045,75900.0
2013-04-30 13:15:00,48.92,48.93,48.91,48.91,68300.0,35.2045,35.2117,35.1973,35.1973,68300.0
2013-04-30 13:20:00,48.91,48.91,48.86,48.91,87600.0,35.1973,35.1973,35.1613,35.1973,87600.0
2013-04-30 13:25:00,48.91,48.93,48.89,48.89,74600.0,35.1973,35.2117,35.1829,35.1829,74600.0
2013-04-30 13:30:00,48.9,48.9,48.85,48.85,69200.0,35.1901,35.1901,35.1541,35.1541,69200.0
2013-04-30 13:35:00,48.85,48.92,48.85,48.92,92200.0,35.1541,35.2045,35.1541,35.2045,92200.0
2013-04-30 13:40:00,48.92,48.92,48.88,48.88,37800.0,35.2045,35.2045,35.1757,35.1757,37800.0
2013-04-30 13:45:00,48.88,48.92,48.88,48.92,67300.0,35.1757,35.2045,35.1757,35.2045,67300.0
2013-04-30 13:50:00,48.92,48.93,48.91,48.91,52500.0,35.2045,35.2117,35.1973,35.1973,52500.0
2013-04-30 13:55:00,48.91,48.93,48.9,48.93,67300.0,35.1973,35.2117,35.1901,35.2117,67300.0
2013-04-30 14:00:00,48.92,48.93,48.85,48.86,75400.0,35.2045,35.2117,35.1541,35.1613,75400.0
2013-04-30 14:05:00,48.85,48.88,48.82,48.83,116500.0,35.1541,35.1757,35.1325,35.1397,116500.0
2013-04-30 14:10:00,48.83,48.85,48.81,48.85,67900.0,35.1397,35.1541,35.1253,35.1541,67900.0
2013-04-30 14:15:00,48.84,48.84,48.8,48.82,49100.0,35.1469,35.1469,35.1181,35.1325,49100.0
2013-04-30 14:20:00,48.82,48.84,48.81,48.83,80200.0,35.1325,35.1469,35.1253,35.1397,80200.0
2013-04-30 14:25:00,48.83,48.86,48.83,48.84,51600.0,35.1397,35.1613,35.1397,35.1469,51600.0
2013-04-30 14:30:00,48.84,48.89,48.84,48.84,64300.0,35.1469,35.1829,35.1469,35.1469,64300.0
2013-04-30 14:35:00,48.84,48.91,48.84,48.91,96300.0,35.1469,35.1973,35.1469,35.1973,96300.0
2013-04-30 14:40:00,48.91,48.93,48.88,48.9,149300.0,35.1973,35.2117,35.1757,35.1901,149300.0
2013-04-30 14:45:00,48.91,48.93,48.9,48.93,60500.0,35.1973,35.2117,35.1901,35.2117,60500.0
2013-04-30 14:50:00,48.93,48.94,48.92,48.93,70800.0,35.2117,35.2189,35.2045,35.2117,70800.0
2013-04-30 14:55:00,48.93,48.96,48.91,48.91,74100.0,35.2117,35.2332,35.1973,35.1973,74100.0
2013-04-30 15:00:00,48.91,48.92,48.86,48.86,172300.0,35.1973,35.2045,35.1613,35.1613,172300.0
2013-04-30 15:05:00,48.86,48.92,48.86,48.9,125900.0,35.1613,35.2045,35.1613,35.1901,125900.0
2013-04-30 15:10:00,48.9,48.93,48.88,48.93,126100.0,35.1901,35.2117,35.1757,35.2117,126100.0
2013-04-30 15:15:00,48.93,48.99,48.92,48.94,235200.0,35.2117,35.2548,35.2045,35.2189,235200.0
2013-04-30 15:20:00,48.93,48.99,48.92,48.97,139100.0,35.2117,35.2548,35.2045,35.2404,139100.0
2013-04-30 15:25:00,48.97,49.0,48.96,48.98,132800.0,35.2404,35.262,35.2332,35.2476,132800.0
2013-04-30 15:30:00,48.98,48.99,48.97,48.97,159600.0,35.2476,35.2548,35.2404,35.2404,159600.0
2013-04-30 15:35:00,48.97,49.05,48.97,49.04,274300.0,35.2404,35.298,35.2404,35.2908,274300.0
2013-04-30 15:40:00,49.04,49.05,49.02,49.04,162000.0,35.2908,35.298,35.2764,35.2908,162000.0
2013-04-30 15:45:00,49.05,49.05,49.01,49.03,255300.0,35.298,35.298,35.2692,35.2836,255300.0
2013-04-30 15:50:00,49.04,49.04,48.96,48.96,361400.0,35.2908,35.2908,35.2332,35.2332,361400.0
2013-04-30 15:55:00,48.97,49.0,48.91,48.98,903000.0,35.2404,35.262,35.1973,35.2476,903000.0
2013-05-01 09:30:00,48.76,48.91,48.64,48.64,760900.0,35.0893,35.1973,35.003,35.003,760900.0
2013-05-01 09:35:00,48.64,48.65,48.41,48.47,674200.0,35.003,35.0102,34.8374,34.8806,674200.0
2013-05-01 09:40:00,48.47,48.47,48.27,48.37,478200.0,34.8806,34.8806,34.7367,34.8087,478200.0
2013-05-01 09:45:00,48.37,48.42,48.33,48.39,340100.0,34.8087,34.8446,34.7799,34.8231,340100.0
2013-05-01 09:50:00,48.39,48.47,48.33,48.44,319700.0,34.8231,34.8806,34.7799,34.859,319700.0
2013-05-01 09:55:00,48.45,48.48,48.41,48.42,162300.0,34.8662,34.8878,34.8374,34.8446,162300.0
2013-05-01 10:00:00,48.42,48.53,48.33,48.4,284200.0,34.8446,34.9238,34.7799,34.8303,284200.0
2013-05-01 10:05:00,48.39,48.44,48.23,48.25,398600.0,34.8231,34.859,34.7079,34.7223,398600.0
2013-05-01 10:10:00,48.24,48.26,48.12,48.12,314300.0,34.7151,34.7295,34.6288,34.6288,314300.0
2013-05-01 10:15:00,48.12,48.21,48.03,48.04,388500.0,34.6288,34.6935,34.564,34.5712,388500.0
2013-05-01 10:20:00,48.03,48.17,48.01,48.1,390500.0,34.564,34.6647,34.5496,34.6144,390500.0
2013-05-01 10:25:00,48.1,48.14,48.05,48.13,242300.0,34.6144,34.6431,34.5784,34.636,242300.0
2013-05-01 10:30:00,48.12,48.17,48.09,48.15,219000.0,34.6288,34.6647,34.6072,34.6503,219000.0
2013-05-01 10:35:00,48.15,48.15,48.02,48.04,325900.0,34.6503,34.6503,34.5568,34.5712,325900.0
2013-05-01 10:40:00,48.03,48.11,48.02,48.1,231800.0,34.564,34.6216,34.5568,34.6144,231800.0
2013-05-01 10:45:00,48.1,48.13,48.07,48.13,162800.0,34.6144,34.636,34.5928,34.636,162800.0
2013-05-01 10:50:00,48.13,48.14,48.09,48.14,174300.0,34.636,34.6431,34.6072,34.6431,174300.0
2013-05-01 10:55:00,48.13,48.16,48.13,48.16,135400.0,34.636,34.6575,34.636,34.6575,135400.0
2013-05-01 11:00:00,48.17,48.21,48.16,48.16,142800.0,34.6647,34.6935,34.6575,34.6575,142800.0
2013-05-01 11:05:00,48.16,48.16,48.13,48.14,159300.0,34.6575,34.6575,34.636,34.6431,159300.0
2013-05-01 11:10:00,48.13,48.18,48.11,48.17,92000.0,34.636,34.6719,34.6216,34.6647,92000.0
2013-05-01 11:15:00,48.17,48.18,48.13,48.16,71000.0,34.6647,34.6719,34.636,34.6575,71000.0
2013-05-01 11:20:00,48.16,48.16,48.12,48.15,124600.0,34.6575,34.6575,34.6288,34.6503,124600.0
2013-05-01 11:25:00,48.15,48.16,48.13,48.16,79200.0,34.6503,34.6575,34.636,34.6575,79200.0
2013-05-01 11:30:00,48.15,48.23,48.15,48.21,152400.0,34.6503,34.7079,34.6503,34.6935,152400.0
2013-05-01 11:35:00,48.21,48.25,48.2,48.2,171000.0,34.6935,34.7223,34.6863,34.6863,171000.0
2013-05-01 11:40:00,48.2,48.21,48.12,48.13,111600.0,34.6863,34.6935,34.6288,34.636,111600.0
2013-05-01 11:45:00,48.13,48.14,48.11,48.12,108400.0,34.636,34.6431,34.6216,34.6288,108400.0
2013-05-01 11:50:00,48.13,48.15,48.11,48.11,84400.0,34.636,34.6503,34.6216,34.6216,84400.0
2013-05-01 11:55:00,48.12,48.23,48.1,48.22,80200.0,34.6288,34.7079,34.6144,34.7007,80200.0
2013-05-01 12:00:00,48.23,48.23,48.16,48.18,130700.0,34.7079,34.7079,34.6575,34.6719,130700.0
2013-05-01 12:05:00,48.18,48.21,48.18,48.19,86700.0,34.6719,34.6935,34.6719,34.6791,86700.0
2013-05-01 12:10:00,48.2,48.2,48.14,48.18,160700.0,34.6863,34.6863,34.6431,34.6719,160700.0
2013-05-01 12:15:00,48.17,48.21,48.16,48.17,92500.0,34.6647,34.6935,34.6575,34.6647,92500.0
2013-05-01 12:20:00,48.17,48.19,48.16,48.18,64300.0,34.6647,34.6791,34.6575,34.6719,64300.0
2013-05-01 12:25:00,48.18,48.2,48.18,48.2,83100.0,34.6719,34.6863,34.6719,34.6863,83100.0
2013-05-01 12:30:00,48.2,48.2,48.17,48.17,74100.0,34.6863,34.6863,34.6647,34.6647,74100.0
2013-05-01 12:35:00,48.17,48.2,48.16,48.18,74400.0,34.6647,34.6863,34.6575,34.6719,74400.0
2013-05-01 12:40:00,48.18,48.21,48.18,48.21,27200.0,34.6719,34.6935,34.6719,34.6935,27200.0
2013-05-01 12:45:00,48.21,48.21,48.16,48.18,85400.0,34.6935,34.6935,34.6575,34.6719,85400.0
2013-05-01 12:50:00,48.18,48.19,48.15,48.15,46400.0,34.6719,34.6791,34.6503,34.6503,46400.0
2013-05-01 12:55:00,48.16,48.16,48.08,48.08,173900.0,34.6575,34.6575,34.6,34.6,173900.0
2013-05-01 13:00:00,48.08,48.1,48.02,48.02,123000.0,34.6,34.6144,34.5568,34.5568,123000.0
2013-05-01 13:05:00,48.03,48.08,48.02,48.03,108800.0,34.564,34.6,34.5568,34.564,108800.0
2013-05-01 13:10:00,48.03,48.08,48.03,48.03,104400.0,34.564,34.6,34.564,34.564,104400.0
2013-05-01 13:15:00,48.04,48.06,48.01,48.05,125800.0,34.5712,34.5856,34.5496,34.5784,125800.0
2013-05-01 13:20:00,48.04,48.05,48.02,48.05,74100.0,34.5712,34.5784,34.5568,34.5784,74100.0
2013-05-01 13:25:00,48.05,48.11,48.05,48.08,99100.0,34.5784,34.6216,34.5784,34.6,99100.0
2013-05-01 13:30:00,48.08,48.11,48.07,48.09,79900.0,34.6,34.6216,34.5928,34.6072,79900.0
2013-05-01 13:35:00,48.09,48.09,48.04,48.05,67700.0,34.6072,34.6072,34.5712,34.5784,67700.0
2013-05-01 13:40:00,48.04,48.04,47.98,47.99,343600.0,34.5712,34.5712,34.528,34.5352,343600.0
2013-05-01 13:45:00,47.99,48.0,47.93,47.99,214700.0,34.5352,34.5424,34.492,34.5352,214700.0
2013-05-01 13:50:00,47.98,48.05,47.95,48.05,135300.0,34.528,34.5784,34.5064,34.5784,135300.0
2013-05-01 13:55:00,48.05,48.06,48.0,48.05,53500.0,34.5784,34.5856,34.5424,34.5784,53500.0
2013-05-01 14:00:00,48.05,48.15,48.03,48.08,150600.0,34.5784,34.6503,34.564,34.6,150600.0
2013-05-01 14:05:00,48.08,48.17,48.04,48.12,96600.0,34.6,34.6647,34.5712,34.6288,96600.0
2013-05-01 14:10:00,48.12,48.13,48.01,48.13,176300.0,34.6288,34.636,34.5496,34.636,176300.0
2013-05-01 14:15:00,48.14,48.14,48.05,48.09,118900.0,34.6431,34.6431,34.5784,34.6072,118900.0
2013-05-01 14:20:00,48.08,48.19,48.08,48.15,195900.0,34.6,34.6791,34.6,34.6503,195900.0
2013-05-01 14:25:00,48.15,48.2,48.09,48.14,120900.0,34.6503,34.6863,34.6072,34.6431,120900.0
2013-05-01 14:30:00,48.15,48.15,48.07,48.12,129700.0,34.6503,34.6503,34.5928,34.6288,129700.0
2013-05-01 14:35:00,48.11,48.11,48.07,48.09,100700.0,34.6216,34.6216,34.5928,34.6072,100700.0
2013-05-01 14:40:00,48.09,48.12,48.07,48.07,71400.0,34.6072,34.6288,34.5928,34.5928,71400.0
2013-05-01 14:45:00,48.08,48.13,48.05,48.13,89000.0,34.6,34.636,34.5784,34.636,89000.0
2013-05-01 14:50:00,48.12,48.18,48.11,48.14,153300.0,34.6288,34.6719,34.6216,34.6431,153300.0
2013-05-01 14:55:00,48.14,48.17,48.09,48.1,130900.0,34.6431,34.6647,34.6072,34.6144,130900.0
2013-05-01 15:00:00,48.1,48.11,48.06,48.09,144300.0,34.6144,34.6216,34.5856,34.6072,144300.0
2013-05-01 15:05:00,48.1,48.15,48.04,48.05,236100.0,34.6144,34.6503,34.5712,34.5784,236100.0
2013-05-01 15:10:00,48.05,48.07,47.99,47.99,223500.0,34.5784,34.5928,34.5352,34.5352,223500.0
2013-05-01 15:15:00,47.99,48.02,47.97,47.98,316300.0,34.5352,34.5568,34.5208,34.528,316300.0
2013-05-01 15:20:00,47.98,47.99,47.91,47.91,162700.0,34.528,34.5352,34.4776,34.4776,162700.0
2013-05-01 15:25:00,47.92,47.96,47.85,47.89,275400.0,34.4848,34.5136,34.4345,34.4632,275400.0
2013-05-01 15:30:00,47.87,47.94,47.87,47.91,336100.0,34.4488,34.4992,34.4488,34.4776,336100.0
2013-05-01 15:35:00,47.91,47.94,47.87,47.93,357300.0,34.4776,34.4992,34.4488,34.492,357300.0
2013-05-01 15:40:00,47.92,47.96,47.9,47.95,426500.0,34.4848,34.5136,34.4704,34.5064,426500.0
2013-05-01 15:45:00,47.95,48.06,47.95,48.04,595300.0,34.5064,34.5856,34.5064,34.5712,595300.0
2013-05-01 15:50:00,48.04,48.05,47.97,47.98,534500.0,34.5712,34.5784,34.5208,34.528,534500.0
2013-05-01 15:55:00,47.98,48.05,47.95,48.01,897000.0,34.528,34.5784,34.5064,34.5496,897000.0
2013-05-02 09:30:00,48.25,48.25,47.96,48.12,533400.0,34.7223,34.7223,34.5136,34.6288,533400.0
2013-05-02 09:35:00,48.13,48.13,47.98,48.01,248200.0,34.636,34.636,34.528,34.5496,248200.0
2013-05-02 09:40:00,48.02,48.04,47.92,47.94,206300.0,34.5568,34.5712,34.4848,34.4992,206300.0
2013-05-02 09:45:00,47.95,48.04,47.87,47.87,211800.0,34.5064,34.5712,34.4488,34.4488,211800.0
2013-05-02 09:50:00,47.87,47.96,47.78,47.8,290800.0,34.4488,34.5136,34.3841,34.3985,290800.0
2013-05-02 09:55:00,47.8,47.82,47.71,47.81,324700.0,34.3985,34.4129,34.3337,34.4057,324700.0
2013-05-02 10:00:00,47.8,47.95,47.8,47.86,183200.0,34.3985,34.5064,34.3985,34.4417,183200.0
2013-05-02 10:05:00,47.86,47.97,47.83,47.97,203600.0,34.4417,34.5208,34.4201,34.5208,203600.0
2013-05-02 10:10:00,47.97,48.14,47.97,48.11,239600.0,34.5208,34.6431,34.5208,34.6216,239600.0
2013-05-02 10:15:00,48.11,48.13,47.98,47.98,177200.0,34.6216,34.636,34.528,34.528,177200.0
2013-05-02 10:20:00,48.0,48.13,47.98,48.1,211700.0,34.5424,34.636,34.528,34.6144,211700.0
2013-05-02 10:25:00,48.11,48.13,48.1,48.13,187400.0,34.6216,34.636,34.6144,34.636,187400.0
2013-05-02 10:30:00,48.12,48.18,48.1,48.17,185600.0,34.6288,34.6719,34.6144,34.6647,185600.0
2013-05-02 10:35:00,48.17,48.23,48.15,48.2,257400.0,34.6647,34.7079,34.6503,34.6863,257400.0
2013-05-02 10:40:00,48.21,48.21,48.15,48.17,91600.0,34.6935,34.6935,34.6503,34.6647,91600.0
2013-05-02 10:45:00,48.16,48.17,48.02,48.05,272900.0,34.6575,34.6647,34.5568,34.5784,272900.0
2013-05-02 10:50:00,48.05,48.08,48.02,48.04,145100.0,34.5784,34.6,34.5568,34.5712,145100.0
2013-05-02 10:55:00,48.05,48.07,48.03,48.04,100000.0,34.5784,34.5928,34.564,34.5712,100000.0
2013-05-02 11:00:00,48.04,48.06,47.99,48.0,179100.0,34.5712,34.5856,34.5352,34.5424,179100.0
2013-05-02 11:05:00,48.0,48.01,47.97,48.01,117400.0,34.5424,34.5496,34.5208,34.5496,117400.0
2013-05-02 11:10:00,48.01,48.05,47.99,48.03,303200.0,34.5496,34.5784,34.5352,34.564,303200.0
2013-05-02 11:15:00,48.03,48.07,48.0,48.0,222100.0,34.564,34.5928,34.5424,34.5424,222100.0
2013-05-02 11:20:00,48.01,48.09,48.0,48.07,204100.0,34.5496,34.6072,34.5424,34.5928,204100.0
2013-05-02 11:25:00,48.07,48.09,48.05,48.07,140400.0,34.5928,34.6072,34.5784,34.5928,140400.0
2013-05-02 11:30:00,48.08,48.09,48.01,48.01,151700.0,34.6,34.6072,34.5496,34.5496,151700.0
2013-05-02 11:35:00,48.02,48.03,48.0,48.01,159900.0,34.5568,34.564,34.5424,34.5496,159900.0
2013-05-02 11:40:00,48.01,48.01,47.97,48.01,110800.0,34.5496,34.5496,34.5208,34.5496,110800.0
2013-05-02 11:45:00,48.01,48.02,47.97,47.99,101600.0,34.5496,34.5568,34.5208,34.5352,101600.0
2013-05-02 11:50:00,47.99,48.05,47.98,48.02,65500.0,34.5352,34.5784,34.528,34.5568,65500.0
2013-05-02 11:55:00,48.02,48.04,47.99,48.02,96200.0,34.5568,34.5712,34.5352,34.5568,96200.0
2013-05-02 12:00:00,48.01,48.05,47.98,48.01,194400.0,34.5496,34.5784,34.528,34.5496,194400.0
2013-05-02 12:05:00,48.0,48.06,48.0,48.03,115100.0,34.5424,34.5856,34.5424,34.564,115100.0
2013-05-02 12:10:00,48.03,48.04,47.99,48.0,343500.0,34.564,34.5712,34.5352,34.5424,343500.0
2013-05-02 12:15:00,48.0,48.01,47.99,48.01,79200.0,34.5424,34.5496,34.5352,34.5496,79200.0
2013-05-02 12:20:00,48.0,48.01,47.98,47.99,96200.0,34.5424,34.5496,34.528,34.5352,96200.0
2013-05-02 12:25:00,48.0,48.01,47.95,47.97,124400.0,34.5424,34.5496,34.5064,34.5208,124400.0
2013-05-02 12:30:00,47.98,48.01,47.95,47.96,129100.0,34.528,34.5496,34.5064,34.5136,129100.0
2013-05-02 12:35:00,47.96,47.98,47.94,47.94,76300.0,34.5136,34.528,34.4992,34.4992,76300.0
2013-05-02 12:40:00,47.94,47.95,47.91,47.91,99400.0,34.4992,34.5064,34.4776,34.4776,99400.0
2013-05-02 12:45:00,47.91,47.92,47.87,47.87,189800.0,34.4776,34.4848,34.4488,34.4488,189800.0
2013-05-02 12:50:00,47.88,47.9,47.83,47.9,171900.0,34.456,34.4704,34.4201,34.4704,171900.0
2013-05-02 12:55:00,47.89,47.96,47.89,47.94,108500.0,34.4632,34.5136,34.4632,34.4992,108500.0
2013-05-02 13:00:00,47.94,47.96,47.92,47.94,127100.0,34.4992,34.5136,34.4848,34.4992,127100.0
2013-05-02 13:05:00,47.94,47.94,47.85,47.86,126700.0,34.4992,34.4992,34.4345,34.4417,126700.0
2013-05-02 13:10:00,47.85,47.88,47.85,47.86,108700.0,34.4345,34.456,34.4345,34.4417,108700.0
2013-05-02 13:15:00,47.87,47.96,47.87,47.96,206600.0,34.4488,34.5136,34.4488,34.5136,206600.0
2013-05-02 13:20:00,47.95,48.01,47.94,47.99,183800.0,34.5064,34.5496,34.4992,34.5352,183800.0
2013-05-02 13:25:00,47.99,48.06,47.99,48.03,129400.0,34.5352,34.5856,34.5352,34.564,129400.0
2013-05-02 13:30:00,48.03,48.08,48.01,48.07,109700.0,34.564,34.6,34.5496,34.5928,109700.0
2013-05-02 13:35:00,48.08,48.1,48.06,48.08,239000.0,34.6,34.6144,34.5856,34.6,239000.0
2013-05-02 13:40:00,48.07,48.09,48.06,48.07,118900.0,34.5928,34.6072,34.5856,34.5928,118900.0
2013-05-02 13:45:00,48.06,48.08,48.03,48.04,88700.0,34.5856,34.6,34.564,34.5712,88700.0
2013-05-02 13:50:00,48.05,48.06,48.02,48.04,81800.0,34.5784,34.5856,34.5568,34.5712,81800.0
2013-05-02 13:55:00,48.03,48.07,48.03,48.07,93800.0,34.564,34.5928,34.564,34.5928,93800.0
2013-05-02 14:00:00,48.07,48.07,47.99,48.0,151900.0,34.5928,34.5928,34.5352,34.5424,151900.0
2013-05-02 14:05:00,47.99,48.02,47.98,47.98,110600.0,34.5352,34.5568,34.528,34.528,110600.0
2013-05-02 14:10:00,47.98,47.99,47.95,47.96,81200.0,34.528,34.5352,34.5064,34.5136,81200.0
2013-05-02 14:15:00,47.96,47.99,47.94,47.98,104500.0,34.5136,34.5352,34.4992,34.528,104500.0
2013-05-02 14:20:00,47.99,47.99,47.9,47.9,108500.0,34.5352,34.5352,34.4704,34.4704,108500.0
2013-05-02 14:25:00,47.9,47.92,47.89,47.9,100800.0,34.4704,34.4848,34.4632,34.4704,100800.0
2013-05-02 14:30:00,47.9,47.95,47.89,47.95,76100.0,34.4704,34.5064,34.4632,34.5064,76100.0
2013-05-02 14:35:00,47.95,47.99,47.95,47.99,70300.0,34.5064,34.5352,34.5064,34.5352,70300.0
2013-05-02 14:40:00,47.99,48.01,47.98,47.99,142800.0,34.5352,34.5496,34.528,34.5352,142800.0
2013-05-02 14:45:00,47.99,48.04,47.99,48.04,96400.0,34.5352,34.5712,34.5352,34.5712,96400.0
2013-05-02 14:50:00,48.03,48.06,48.03,48.06,97200.0,34.564,34.5856,34.564,34.5856,97200.0
2013-05-02 14:55:00,48.06,48.12,48.05,48.09,192300.0,34.5856,34.6288,34.5784,34.6072,192300.0
2013-05-02 15:00:00,48.1,48.1,48.04,48.06,114000.0,34.6144,34.6144,34.5712,34.5856,114000.0
2013-05-02 15:05:00,48.06,48.09,48.03,48.04,127600.0,34.5856,34.6072,34.564,34.5712,127600.0
2013-05-02 15:10:00,48.03,48.08,48.02,48.08,90100.0,34.564,34.6,34.5568,34.6,90100.0
2013-05-02 15:15:00,48.08,48.14,48.08,48.1,150900.0,34.6,34.6431,34.6,34.6144,150900.0
2013-05-02 15:20:00,48.11,48.13,48.06,48.1,110400.0,34.6216,34.636,34.5856,34.6144,110400.0
2013-05-02 15:25:00,48.1,48.1,48.07,48.09,103100.0,34.6144,34.6144,34.5928,34.6072,103100.0
2013-05-02 15:30:00,48.09,48.12,48.09,48.12,239600.0,34.6072,34.6288,34.6072,34.6288,239600.0
2013-05-02 15:35:00,48.12,48.13,48.08,48.1,260200.0,34.6288,34.636,34.6,34.6144,260200.0
2013-05-02 15:40:00,48.1,48.12,48.1,48.11,223600.0,34.6144,34.6288,34.6144,34.6216,223600.0
2013-05-02 15:45:00,48.11,48.11,48.08,48.09,360800.0,34.6216,34.6216,34.6,34.6072,360800.0
2013-05-02 15:50:00,48.09,48.09,48.05,48.08,428300.0,34.6072,34.6072,34.5784,34.6,428300.0
2013-05-02 15:55:00,48.08,48.11,48.07,48.1,1068000.0,34.6,34.6216,34.5928,34.6144,1068000.0
2013-05-03 09:30:00,48.61,48.7,48.45,48.51,858400.0,34.9814,35.0461,34.8662,34.9094,858400.0
2013-05-03 09:35:00,48.52,48.57,48.26,48.3,822500.0,34.9166,34.9526,34.7295,34.7583,822500.0
2013-05-03 09:40:00,48.29,48.38,48.16,48.25,811400.0,34.7511,34.8159,34.6575,34.7223,811400.0
2013-05-03 09:45:00,48.25,48.46,48.22,48.4,718000.0,34.7223,34.8734,34.7007,34.8303,718000.0
2013-05-03 09:50:00,48.41,48.5,48.27,48.33,490400.0,34.8374,34.9022,34.7367,34.7799,490400.0
2013-05-03 09:55:00,48.33,48.33,48.28,48.29,368100.0,34.7799,34.7799,34.7439,34.7511,368100.0
2013-05-03 10:00:00,48.29,48.35,48.19,48.23,402000.0,34.7511,34.7943,34.6791,34.7079,402000.0
2013-05-03 10:05:00,48.23,48.26,48.19,48.22,466300.0,34.7079,34.7295,34.6791,34.7007,466300.0
2013-05-03 10:10:00,48.22,48.36,48.22,48.3,405200.0,34.7007,34.8015,34.7007,34.7583,405200.0
2013-05-03 10:15:00,48.3,48.37,48.3,48.36,313900.0,34.7583,34.8087,34.7583,34.8015,313900.0
2013-05-03 10:20:00,48.36,48.42,48.35,48.38,187400.0,34.8015,34.8446,34.7943,34.8159,187400.0
2013-05-03 10:25:00,48.38,48.42,48.33,48.39,290800.0,34.8159,34.8446,34.7799,34.8231,290800.0
2013-05-03 10:30:00,48.4,48.4,48.29,48.29,359500.0,34.8303,34.8303,34.7511,34.7511,359500.0
2013-05-03 10:35:00,48.29,48.3,48.21,48.25,390400.0,34.7511,34.7583,34.6935,34.7223,390400.0
2013-05-03 10:40:00,48.26,48.29,48.18,48.19,348700.0,34.7295,34.7511,34.6719,34.6791,348700.0
2013-05-03 10:45:00,48.19,48.25,48.17,48.24,305000.0,34.6791,34.7223,34.6647,34.7151,305000.0
2013-05-03 10:50:00,48.25,48.31,48.23,48.24,298800.0,34.7223,34.7655,34.7079,34.7151,298800.0
2013-05-03 10:55:00,48.25,48.26,48.21,48.22,258400.0,34.7223,34.7295,34.6935,34.7007,258400.0
2013-05-03 11:00:00,48.22,48.22,48.15,48.17,314600.0,34.7007,34.7007,34.6503,34.6647,314600.0
2013-05-03 11:05:00,48.17,48.19,48.09,48.1,346300.0,34.6647,34.6791,34.6072,34.6144,346300.0
2013-05-03 11:10:00,48.1,48.11,47.98,48.01,584300.0,34.6144,34.6216,34.528,34.5496,584300.0
2013-05-03 11:15:00,48.0,48.01,47.93,47.93,448100.0,34.5424,34.5496,34.492,34.492,448100.0
2013-05-03 11:20:00,47.93,47.93,47.73,47.74,1059400.0,34.492,34.492,34.3481,34.3553,1059400.0
2013-05-03 11:25:00,47.74,47.79,47.59,47.6,1225300.0,34.3553,34.3913,34.2474,34.2545,1225300.0
2013-05-03 11:30:00,47.6,47.68,47.53,47.55,1131200.0,34.2545,34.3121,34.2042,34.2186,1131200.0
2013-05-03 11:35:00,47.55,47.79,47.55,47.77,1380900.0,34.2186,34.3913,34.2186,34.3769,1380900.0
2013-05-03 11:40:00,47.77,47.77,47.71,47.75,306300.0,34.3769,34.3769,34.3337,34.3625,306300.0
2013-05-03 11:45:00,47.74,47.75,47.67,47.69,280100.0,34.3553,34.3625,34.3049,34.3193,280100.0
2013-05-03 11:50:00,47.69,47.75,47.68,47.72,266100.0,34.3193,34.3625,34.3121,34.3409,266100.0
2013-05-03 11:55:00,47.72,47.72,47.57,47.57,278900.0,34.3409,34.3409,34.233,34.233,278900.0
2013-05-03 12:00:00,47.58,47.76,47.58,47.76,218900.0,34.2402,34.3697,34.2402,34.3697,218900.0
2013-05-03 12:05:00,47.76,47.76,47.69,47.71,193800.0,34.3697,34.3697,34.3193,34.3337,193800.0
2013-05-03 12:10:00,47.71,47.75,47.71,47.75,220500.0,34.3337,34.3625,34.3337,34.3625,220500.0
2013-05-03 12:15:00,47.75,47.83,47.74,47.82,284700.0,34.3625,34.4201,34.3553,34.4129,284700.0
2013-05-03 12:20:00,47.82,47.86,47.8,47.84,259400.0,34.4129,34.4417,34.3985,34.4273,259400.0
2013-05-03 12:25:00,47.84,47.85,47.8,47.84,313600.0,34.4273,34.4345,34.3985,34.4273,313600.0
2013-05-03 12:30:00,47.85,47.85,47.79,47.84,459500.0,34.4345,34.4345,34.3913,34.4273,459500.0
2013-05-03 12:35:00,47.85,47.85,47.83,47.84,172500.0,34.4345,34.4345,34.4201,34.4273,172500.0
2013-05-03 12:40:00,47.84,47.89,47.84,47.88,230400.0,34.4273,34.4632,34.4273,34.456,230400.0
2013-05-03 12:45:00,47.87,47.88,47.85,47.86,261900.0,34.4488,34.456,34.4345,34.4417,261900.0
2013-05-03 12:50:00,47.86,47.89,47.8,47.81,356900.0,34.4417,34.4632,34.3985,34.4057,356900.0
2013-05-03 12:55:00,47.82,47.85,47.79,47.81,207700.0,34.4129,34.4345,34.3913,34.4057,207700.0
2013-05-03 13:00:00,47.82,47.83,47.76,47.77,337100.0,34.4129,34.4201,34.3697,34.3769,337100.0
2013-05-03 13:05:00,47.76,47.78,47.73,47.76,227800.0,34.3697,34.3841,34.3481,34.3697,227800.0
2013-05-03 13:10:00,47.76,47.76,47.62,47.63,402000.0,34.3697,34.3697,34.2689,34.2761,402000.0
2013-05-03 13:15:00,47.62,47.64,47.57,47.58,625700.0,34.2689,34.2833,34.233,34.2402,625700.0
2013-05-03 13:20:00,47.59,47.61,47.56,47.59,685500.0,34.2474,34.2617,34.2258,34.2474,685500.0
2013-05-03 13:25:00,47.57,47.61,47.56,47.58,832100.0,34.233,34.2617,34.2258,34.2402,832100.0
2013-05-03 13:30:00,47.58,47.6,47.56,47.59,233000.0,34.2402,34.2545,34.2258,34.2474,233000.0
2013-05-03 13:35:00,47.6,47.61,47.58,47.59,200700.0,34.2545,34.2617,34.2402,34.2474,200700.0
2013-05-03 13:40:00,47.59,47.59,47.53,47.55,346400.0,34.2474,34.2474,34.2042,34.2186,346400.0
2013-05-03 13:45:00,47.55,47.57,47.48,47.49,1127900.0,34.2186,34.233,34.1682,34.1754,1127900.0
2013-05-03 13:50:00,47.49,47.5,47.22,47.24,2152800.0,34.1754,34.1826,33.9811,33.9955,2152800.0
2013-05-03 13:55:00,47.24,47.26,46.98,47.09,2045300.0,33.9955,34.0099,33.8084,33.8875,2045300.0
2013-05-03 14:00:00,47.08,47.25,47.08,47.24,1352700.0,33.8803,34.0027,33.8803,33.9955,1352700.0
2013-05-03 14:05:00,47.25,47.27,47.12,47.12,949900.0,34.0027,34.0171,33.9091,33.9091,949900.0
2013-05-03 14:10:00,47.12,47.26,47.12,47.25,614200.0,33.9091,34.0099,33.9091,34.0027,614200.0
2013-05-03 14:15:00,47.25,47.3,47.23,47.28,498400.0,34.0027,34.0387,33.9883,34.0243,498400.0
2013-05-03 14:20:00,47.28,47.38,47.28,47.37,492900.0,34.0243,34.0962,34.0243,34.089,492900.0
2013-05-03 14:25:00,47.37,47.46,47.37,47.4,659700.0,34.089,34.1538,34.089,34.1106,659700.0
2013-05-03 14:30:00,47.41,47.5,47.4,47.44,457700.0,34.1178,34.1826,34.1106,34.1394,457700.0
2013-05-03 14:35:00,47.43,47.44,47.33,47.34,348500.0,34.1322,34.1394,34.0602,34.0674,348500.0
2013-05-03 14:40:00,47.35,47.37,47.28,47.3,379400.0,34.0746,34.089,34.0243,34.0387,379400.0
2013-05-03 14:45:00,47.3,47.5,47.29,47.41,561400.0,34.0387,34.1826,34.0315,34.1178,561400.0
2013-05-03 14:50:00,47.4,47.46,47.4,47.42,246000.0,34.1106,34.1538,34.1106,34.125,246000.0
2013-05-03 14:55:00,47.41,47.42,47.39,47.4,284000.0,34.1178,34.125,34.1034,34.1106,284000.0
2013-05-03 15:00:00,47.39,47.46,47.36,47.46,438600.0,34.1034,34.1538,34.0818,34.1538,438600.0
2013-05-03 15:05:00,47.45,47.5,47.43,47.5,253400.0,34.1466,34.1826,34.1322,34.1826,253400.0
2013-05-03 15:10:00,47.5,47.6,47.48,47.59,394500.0,34.1826,34.2545,34.1682,34.2474,394500.0
2013-05-03 15:15:00,47.59,47.59,47.51,47.52,253700.0,34.2474,34.2474,34.1898,34.197,253700.0
2013-05-03 15:20:00,47.53,47.53,47.48,47.5,315800.0,34.2042,34.2042,34.1682,34.1826,315800.0
2013-05-03 15:25:00,47.49,47.6,47.49,47.58,246900.0,34.1754,34.2545,34.1754,34.2402,246900.0
2013-05-03 15:30:00,47.59,47.6,47.56,47.59,244200.0,34.2474,34.2545,34.2258,34.2474,244200.0
2013-05-03 15:35:00,47.59,47.6,47.51,47.52,513600.0,34.2474,34.2545,34.1898,34.197,513600.0
2013-05-03 15:40:00,47.53,47.65,47.52,47.65,505500.0,34.2042,34.2905,34.197,34.2905,505500.0
2013-05-03 15:45:00,47.65,47.66,47.59,47.66,627200.0,34.2905,34.2977,34.2474,34.2977,627200.0
2013-05-03 15:50:00,47.66,47.72,47.62,47.62,738600.0,34.2977,34.3409,34.2689,34.2689,738600.0
2013-05-03 15:55:00,47.63,47.65,47.57,47.6,1226000.0,34.2761,34.2905,34.233,34.2545,1226000.0
2013-05-06 09:30:00,47.71,47.78,47.66,47.68,547200.0,34.3337,34.3841,34.2977,34.3121,547200.0
2013-05-06 09:35:00,47.68,47.68,47.57,47.64,505700.0,34.3121,34.3121,34.233,34.2833,505700.0
2013-05-06 09:40:00,47.64,47.77,47.57,47.76,476000.0,34.2833,34.3769,34.233,34.3697,476000.0
2013-05-06 09:45:00,47.76,48.2,47.75,48.16,1089600.0,34.3697,34.6863,34.3625,34.6575,1089600.0
2013-05-06 09:50:00,48.16,48.32,48.05,48.07,788700.0,34.6575,34.7727,34.5784,34.5928,788700.0
2013-05-06 09:55:00,48.07,48.12,47.99,48.06,500400.0,34.5928,34.6288,34.5352,34.5856,500400.0
2013-05-06 10:00:00,48.05,48.19,48.03,48.17,471600.0,34.5784,34.6791,34.564,34.6647,471600.0
2013-05-06 10:05:00,48.16,48.3,48.16,48.23,657300.0,34.6575,34.7583,34.6575,34.7079,657300.0
2013-05-06 10:10:00,48.23,48.35,48.22,48.28,358800.0,34.7079,34.7943,34.7007,34.7439,358800.0
2013-05-06 10:15:00,48.29,48.32,48.19,48.25,356100.0,34.7511,34.7727,34.6791,34.7223,356100.0
2013-05-06 10:20:00,48.25,48.34,48.23,48.32,257600.0,34.7223,34.7871,34.7079,34.7727,257600.0
2013-05-06 10:25:00,48.33,48.35,48.28,48.32,272600.0,34.7799,34.7943,34.7439,34.7727,272600.0
2013-05-06 10:30:00,48.33,48.34,48.27,48.34,279700.0,34.7799,34.7871,34.7367,34.7871,279700.0
2013-05-06 10:35:00,48.33,48.39,48.27,48.29,329400.0,34.7799,34.8231,34.7367,34.7511,329400.0
2013-05-06 10:40:00,48.28,48.29,48.18,48.2,301100.0,34.7439,34.7511,34.6719,34.6863,301100.0
2013-05-06 10:45:00,48.2,48.21,48.11,48.12,254500.0,34.6863,34.6935,34.6216,34.6288,254500.0
2013-05-06 10:50:00,48.13,48.14,48.04,48.04,230300.0,34.636,34.6431,34.5712,34.5712,230300.0
2013-05-06 10:55:00,48.04,48.08,47.98,48.08,276700.0,34.5712,34.6,34.528,34.6,276700.0
2013-05-06 11:00:00,48.08,48.09,48.05,48.05,256000.0,34.6,34.6072,34.5784,34.5784,256000.0
2013-05-06 11:05:00,48.06,48.09,48.0,48.01,362100.0,34.5856,34.6072,34.5424,34.5496,362100.0
2013-05-06 11:10:00,48.01,48.07,47.98,48.06,178900.0,34.5496,34.5928,34.528,34.5856,178900.0
2013-05-06 11:15:00,48.06,48.1,48.05,48.09,161500.0,34.5856,34.6144,34.5784,34.6072,161500.0
2013-05-06 11:20:00,48.08,48.13,48.05,48.06,119900.0,34.6,34.636,34.5784,34.5856,119900.0
2013-05-06 11:25:00,48.07,48.07,48.02,48.02,166800.0,34.5928,34.5928,34.5568,34.5568,166800.0
2013-05-06 11:30:00,48.02,48.03,47.97,48.01,160700.0,34.5568,34.564,34.5208,34.5496,160700.0
2013-05-06 11:35:00,48.01,48.07,48.01,48.03,97100.0,34.5496,34.5928,34.5496,34.564,97100.0
2013-05-06 11:40:00,48.03,48.04,47.97,48.03,183200.0,34.564,34.5712,34.5208,34.564,183200.0
2013-05-06 11:45:00,48.03,48.07,48.03,48.07,101200.0,34.564,34.5928,34.564,34.5928,101200.0
2013-05-06 11:50:00,48.06,48.08,48.03,48.04,149000.0,34.5856,34.6,34.564,34.5712,149000.0
2013-05-06 11:55:00,48.04,48.09,48.04,48.08,84800.0,34.5712,34.6072,34.5712,34.6,84800.0
2013-05-06 12:00:00,48.08,48.1,48.05,48.06,78000.0,34.6,34.6144,34.5784,34.5856,78000.0
2013-05-06 12:05:00,48.06,48.1,48.04,48.1,93600.0,34.5856,34.6144,34.5712,34.6144,93600.0
2013-05-06 12:10:00,48.1,48.18,48.09,48.16,167900.0,34.6144,34.6719,34.6072,34.6575,167900.0
2013-05-06 12:15:00,48.17,48.23,48.16,48.22,167200.0,34.6647,34.7079,34.6575,34.7007,167200.0
2013-05-06 12:20:00,48.22,48.26,48.17,48.19,405700.0,34.7007,34.7295,34.6647,34.6791,405700.0
2013-05-06 12:25:00,48.19,48.22,48.18,48.22,124900.0,34.6791,34.7007,34.6719,34.7007,124900.0
2013-05-06 12:30:00,48.22,48.25,48.21,48.22,128100.0,34.7007,34.7223,34.6935,34.7007,128100.0
2013-05-06 12:35:00,48.23,48.23,48.19,48.22,108300.0,34.7079,34.7079,34.6791,34.7007,108300.0
2013-05-06 12:40:00,48.22,48.28,48.21,48.28,109300.0,34.7007,34.7439,34.6935,34.7439,109300.0
2013-05-06 12:45:00,48.28,48.35,48.27,48.33,324400.0,34.7439,34.7943,34.7367,34.7799,324400.0
2013-05-06 12:50:00,48.34,48.37,48.33,48.35,258900.0,34.7871,34.8087,34.7799,34.7943,258900.0
2013-05-06 12:55:00,48.35,48.36,48.29,48.32,187800.0,34.7943,34.8015,34.7511,34.7727,187800.0
2013-05-06 13:00:00,48.31,48.34,48.3,48.31,143000.0,34.7655,34.7871,34.7583,34.7655,143000.0
2013-05-06 13:05:00,48.32,48.32,48.28,48.29,221800.0,34.7727,34.7727,34.7439,34.7511,221800.0
2013-05-06 13:10:00,48.28,48.33,48.28,48.3,213200.0,34.7439,34.7799,34.7439,34.7583,213200.0
2013-05-06 13:15:00,48.31,48.33,48.31,48.31,121300.0,34.7655,34.7799,34.7655,34.7655,121300.0
2013-05-06 13:20:00,48.32,48.33,48.29,48.29,78500.0,34.7727,34.7799,34.7511,34.7511,78500.0
2013-05-06 13:25:00,48.29,48.29,48.2,48.22,152400.0,34.7511,34.7511,34.6863,34.7007,152400.0
2013-05-06 13:30:00,48.22,48.26,48.21,48.24,125700.0,34.7007,34.7295,34.6935,34.7151,125700.0
2013-05-06 13:35:00,48.24,48.27,48.2,48.21,232300.0,34.7151,34.7367,34.6863,34.6935,232300.0
2013-05-06 13:40:00,48.2,48.25,48.2,48.25,78200.0,34.6863,34.7223,34.6863,34.7223,78200.0
2013-05-06 13:45:00,48.25,48.25,48.22,48.24,70600.0,34.7223,34.7223,34.7007,34.7151,70600.0
2013-05-06 13:50:00,48.23,48.25,48.23,48.24,119800.0,34.7079,34.7223,34.7079,34.7151,119800.0
2013-05-06 13:55:00,48.23,48.27,48.23,48.27,230000.0,34.7079,34.7367,34.7079,34.7367,230000.0
2013-05-06 14:00:00,48.26,48.27,48.24,48.26,292700.0,34.7295,34.7367,34.7151,34.7295,292700.0
2013-05-06 14:05:00,48.25,48.27,48.25,48.27,45100.0,34.7223,34.7367,34.7223,34.7367,45100.0
2013-05-06 14:10:00,48.26,48.27,48.21,48.23,110600.0,34.7295,34.7367,34.6935,34.7079,110600.0
2013-05-06 14:15:00,48.23,48.25,48.22,48.23,59400.0,34.7079,34.7223,34.7007,34.7079,59400.0
2013-05-06 14:20:00,48.23,48.25,48.2,48.23,126200.0,34.7079,34.7223,34.6863,34.7079,126200.0
2013-05-06 14:25:00,48.24,48.24,48.23,48.23,44600.0,34.7151,34.7151,34.7079,34.7079,44600.0
2013-05-06 14:30:00,48.23,48.24,48.2,48.2,133300.0,34.7079,34.7151,34.6863,34.6863,133300.0
2013-05-06 14:35:00,48.2,48.22,48.2,48.21,116300.0,34.6863,34.7007,34.6863,34.6935,116300.0
2013-05-06 14:40:00,48.2,48.21,48.18,48.18,138400.0,34.6863,34.6935,34.6719,34.6719,138400.0
2013-05-06 14:45:00,48.18,48.19,48.15,48.17,138900.0,34.6719,34.6791,34.6503,34.6647,138900.0
2013-05-06 14:50:00,48.17,48.22,48.16,48.22,105400.0,34.6647,34.7007,34.6575,34.7007,105400.0
2013-05-06 14:55:00,48.22,48.23,48.21,48.23,107200.0,34.7007,34.7079,34.6935,34.7079,107200.0
2013-05-06 15:00:00,48.23,48.24,48.21,48.21,103300.0,34.7079,34.7151,34.6935,34.6935,103300.0
2013-05-06 15:05:00,48.21,48.24,48.19,48.23,134100.0,34.6935,34.7151,34.6791,34.7079,134100.0
2013-05-06 15:10:00,48.23,48.26,48.23,48.23,111900.0,34.7079,34.7295,34.7079,34.7079,111900.0
2013-05-06 15:15:00,48.24,48.27,48.23,48.24,108800.0,34.7151,34.7367,34.7079,34.7151,108800.0
2013-05-06 15:20:00,48.25,48.25,48.21,48.23,111500.0,34.7223,34.7223,34.6935,34.7079,111500.0
2013-05-06 15:25:00,48.23,48.24,48.2,48.24,141200.0,34.7079,34.7151,34.6863,34.7151,141200.0
2013-05-06 15:30:00,48.25,48.26,48.24,48.25,129100.0,34.7223,34.7295,34.7151,34.7223,129100.0
2013-05-06 15:35:00,48.25,48.27,48.22,48.26,187600.0,34.7223,34.7367,34.7007,34.7295,187600.0
2013-05-06 15:40:00,48.25,48.28,48.24,48.27,205200.0,34.7223,34.7439,34.7151,34.7367,205200.0
2013-05-06 15:45:00,48.27,48.27,48.18,48.2,321200.0,34.7367,34.7367,34.6719,34.6863,321200.0
2013-05-06 15:50:00,48.21,48.21,48.16,48.16,341800.0,34.6935,34.6935,34.6575,34.6575,341800.0
2013-05-06 15:55:00,48.16,48.2,48.14,48.19,533500.0,34.6575,34.6863,34.6431,34.6791,533500.0
2013-05-07 09:30:00,48.57,48.6,48.35,48.51,770900.0,34.9526,34.9742,34.7943,34.9094,770900.0
2013-05-07 09:35:00,48.52,48.69,48.52,48.66,756100.0,34.9166,35.0389,34.9166,35.0174,756100.0
2013-05-07 09:40:00,48.66,48.79,48.57,48.57,472600.0,35.0174,35.1109,34.9526,34.9526,472600.0
2013-05-07 09:45:00,48.58,48.64,48.47,48.5,443900.0,34.9598,35.003,34.8806,34.9022,443900.0
2013-05-07 09:50:00,48.51,48.54,48.42,48.44,440900.0,34.9094,34.931,34.8446,34.859,440900.0
2013-05-07 09:55:00,48.44,48.48,48.38,48.41,494600.0,34.859,34.8878,34.8159,34.8374,494600.0
2013-05-07 10:00:00,48.41,48.47,48.37,48.44,307900.0,34.8374,34.8806,34.8087,34.859,307900.0
2013-05-07 10:05:00,48.44,48.51,48.33,48.44,373900.0,34.859,34.9094,34.7799,34.859,373900.0
2013-05-07 10:10:00,48.44,48.44,48.29,48.38,356700.0,34.859,34.859,34.7511,34.8159,356700.0
2013-05-07 10:15:00,48.38,48.38,48.28,48.31,267800.0,34.8159,34.8159,34.7439,34.7655,267800.0
2013-05-07 10:20:00,48.31,48.43,48.26,48.43,517700.0,34.7655,34.8518,34.7295,34.8518,517700.0
2013-05-07 10:25:00,48.43,48.49,48.41,48.44,228000.0,34.8518,34.895,34.8374,34.859,228000.0
2013-05-07 10:30:00,48.44,48.5,48.35,48.44,232000.0,34.859,34.9022,34.7943,34.859,232000.0
2013-05-07 10:35:00,48.44,48.45,48.39,48.42,130600.0,34.859,34.8662,34.8231,34.8446,130600.0
2013-05-07 10:40:00,48.41,48.51,48.41,48.51,189400.0,34.8374,34.9094,34.8374,34.9094,189400.0
2013-05-07 10:45:00,48.51,48.55,48.49,48.55,169300.0,34.9094,34.9382,34.895,34.9382,169300.0
2013-05-07 10:50:00,48.54,48.55,48.51,48.55,153900.0,34.931,34.9382,34.9094,34.9382,153900.0
2013-05-07 10:55:00,48.55,48.73,48.54,48.69,517100.0,34.9382,35.0677,34.931,35.0389,517100.0
2013-05-07 11:00:00,48.68,48.74,48.62,48.62,315300.0,35.0318,35.0749,34.9886,34.9886,315300.0
2013-05-07 11:05:00,48.62,48.64,48.58,48.6,155700.0,34.9886,35.003,34.9598,34.9742,155700.0
2013-05-07 11:10:00,48.6,48.65,48.6,48.64,110500.0,34.9742,35.0102,34.9742,35.003,110500.0
2013-05-07 11:15:00,48.63,48.72,48.62,48.72,164400.0,34.9958,35.0605,34.9886,35.0605,164400.0
2013-05-07 11:20:00,48.71,48.78,48.69,48.78,243300.0,35.0533,35.1037,35.0389,35.1037,243300.0
2013-05-07 11:25:00,48.77,48.79,48.7,48.75,302000.0,35.0965,35.1109,35.0461,35.0821,302000.0
2013-05-07 11:30:00,48.75,48.75,48.67,48.71,260700.0,35.0821,35.0821,35.0246,35.0533,260700.0
2013-05-07 11:35:00,48.71,48.77,48.7,48.75,179500.0,35.0533,35.0965,35.0461,35.0821,179500.0
2013-05-07 11:40:00,48.75,48.81,48.74,48.79,343900.0,35.0821,35.1253,35.0749,35.1109,343900.0
2013-05-07 11:45:00,48.79,48.8,48.77,48.77,186500.0,35.1109,35.1181,35.0965,35.0965,186500.0
2013-05-07 11:50:00,48.77,48.78,48.72,48.77,210400.0,35.0965,35.1037,35.0605,35.0965,210400.0
2013-05-07 11:55:00,48.78,48.8,48.74,48.77,91900.0,35.1037,35.1181,35.0749,35.0965,91900.0
2013-05-07 12:00:00,48.77,48.84,48.76,48.82,180700.0,35.0965,35.1469,35.0893,35.1325,180700.0
2013-05-07 12:05:00,48.82,48.84,48.81,48.84,214200.0,35.1325,35.1469,35.1253,35.1469,214200.0
2013-05-07 12:10:00,48.84,48.87,48.8,48.87,301300.0,35.1469,35.1685,35.1181,35.1685,301300.0
2013-05-07 12:15:00,48.86,48.92,48.85,48.92,232400.0,35.1613,35.2045,35.1541,35.2045,232400.0
2013-05-07 12:20:00,48.92,48.94,48.91,48.94,221400.0,35.2045,35.2189,35.1973,35.2189,221400.0
2013-05-07 12:25:00,48.94,48.96,48.9,48.94,212200.0,35.2189,35.2332,35.1901,35.2189,212200.0
2013-05-07 12:30:00,48.94,48.97,48.92,48.97,204300.0,35.2189,35.2404,35.2045,35.2404,204300.0
2013-05-07 12:35:00,48.96,49.01,48.95,49.01,389200.0,35.2332,35.2692,35.2261,35.2692,389200.0
2013-05-07 12:40:00,49.01,49.05,48.98,48.98,338100.0,35.2692,35.298,35.2476,35.2476,338100.0
2013-05-07 12:45:00,48.99,49.01,48.96,49.0,187900.0,35.2548,35.2692,35.2332,35.262,187900.0
2013-05-07 12:50:00,49.0,49.01,48.98,49.0,144400.0,35.262,35.2692,35.2476,35.262,144400.0
2013-05-07 12:55:00,49.01,49.05,48.99,49.03,220100.0,35.2692,35.298,35.2548,35.2836,220100.0
2013-05-07 13:00:00,49.02,49.08,49.01,49.05,197100.0,35.2764,35.3196,35.2692,35.298,197100.0
2013-05-07 13:05:00,49.05,49.07,49.02,49.04,149200.0,35.298,35.3124,35.2764,35.2908,149200.0
2013-05-07 13:10:00,49.05,49.09,49.03,49.07,268800.0,35.298,35.3268,35.2836,35.3124,268800.0
2013-05-07 13:15:00,49.07,49.15,49.06,49.15,180400.0,35.3124,35.37,35.3052,35.37,180400.0
2013-05-07 13:20:00,49.15,49.15,49.08,49.08,204800.0,35.37,35.37,35.3196,35.3196,204800.0
2013-05-07 13:25:00,49.08,49.09,49.06,49.08,104700.0,35.3196,35.3268,35.3052,35.3196,104700.0
2013-05-07 13:30:00,49.07,49.1,49.06,49.1,101800.0,35.3124,35.334,35.3052,35.334,101800.0
2013-05-07 13:35:00,49.1,49.15,49.09,49.09,180000.0,35.334,35.37,35.3268,35.3268,180000.0
2013-05-07 13:40:00,49.09,49.17,49.08,49.16,238300.0,35.3268,35.3844,35.3196,35.3772,238300.0
2013-05-07 13:45:00,49.16,49.16,49.11,49.13,118300.0,35.3772,35.3772,35.3412,35.3556,118300.0
2013-05-07 13:50:00,49.12,49.23,49.11,49.2,403800.0,35.3484,35.4275,35.3412,35.406,403800.0
2013-05-07 13:55:00,49.2,49.25,49.2,49.23,162000.0,35.406,35.4419,35.406,35.4275,162000.0
2013-05-07 14:00:00,49.23,49.26,49.18,49.18,286200.0,35.4275,35.4491,35.3916,35.3916,286200.0
2013-05-07 14:05:00,49.18,49.21,49.15,49.17,159000.0,35.3916,35.4132,35.37,35.3844,159000.0
2013-05-07 14:10:00,49.18,49.19,49.15,49.18,175400.0,35.3916,35.3988,35.37,35.3916,175400.0
2013-05-07 14:15:00,49.17,49.19,49.15,49.16,369400.0,35.3844,35.3988,35.37,35.3772,369400.0
2013-05-07 14:20:00,49.16,49.17,49.12,49.14,132200.0,35.3772,35.3844,35.3484,35.3628,132200.0
2013-05-07 14:25:00,49.14,49.15,49.11,49.14,202500.0,35.3628,35.37,35.3412,35.3628,202500.0
2013-05-07 14:30:00,49.13,49.14,49.11,49.13,163100.0,35.3556,35.3628,35.3412,35.3556,163100.0
2013-05-07 14:35:00,49.13,49.14,49.12,49.13,217700.0,35.3556,35.3628,35.3484,35.3556,217700.0
2013-05-07 14:40:00,49.14,49.2,49.13,49.16,285900.0,35.3628,35.406,35.3556,35.3772,285900.0
2013-05-07 14:45:00,49.17,49.24,49.16,49.23,249300.0,35.3844,35.4347,35.3772,35.4275,249300.0
2013-05-07 14:50:00,49.24,49.29,49.24,49.29,276200.0,35.4347,35.4707,35.4347,35.4707,276200.0
2013-05-07 14:55:00,49.29,49.34,49.28,49.33,342100.0,35.4707,35.5067,35.4635,35.4995,342100.0
2013-05-07 15:00:00,49.33,49.34,49.28,49.32,280600.0,35.4995,35.5067,35.4635,35.4923,280600.0
2013-05-07 15:05:00,49.32,49.34,49.3,49.34,147300.0,35.4923,35.5067,35.4779,35.5067,147300.0
2013-05-07 15:10:00,49.33,49.38,49.33,49.37,271100.0,35.4995,35.5355,35.4995,35.5283,271100.0
2013-05-07 15:15:00,49.38,49.39,49.33,49.34,282500.0,35.5355,35.5427,35.4995,35.5067,282500.0
2013-05-07 15:20:00,49.33,49.37,49.3,49.3,233600.0,35.4995,35.5283,35.4779,35.4779,233600.0
2013-05-07 15:25:00,49.3,49.36,49.29,49.35,261100.0,35.4779,35.5211,35.4707,35.5139,261100.0
2013-05-07 15:30:00,49.34,49.34,49.29,49.3,354300.0,35.5067,35.5067,35.4707,35.4779,354300.0
2013-05-07 15:35:00,49.3,49.3,49.18,49.21,427600.0,35.4779,35.4779,35.3916,35.4132,427600.0
2013-05-07 15:40:00,49.21,49.23,49.2,49.22,244700.0,35.4132,35.4275,35.406,35.4204,244700.0
2013-05-07 15:45:00,49.21,49.23,49.14,49.14,377000.0,35.4132,35.4275,35.3628,35.3628,377000.0
2013-05-07 15:50:00,49.15,49.17,49.1,49.1,527900.0,35.37,35.3844,35.334,35.334,527900.0
2013-05-07 15:55:00,49.11,49.19,49.08,49.15,1074800.0,35.3412,35.3988,35.3196,35.37,1074800.0
2013-05-08 09:30:00,49.22,49.38,49.16,49.25,684700.0,35.4204,35.5355,35.3772,35.4419,684700.0
2013-05-08 09:35:00,49.25,49.31,49.11,49.3,513000.0,35.4419,35.4851,35.3412,35.4779,513000.0
2013-05-08 09:40:00,49.29,49.49,49.28,49.4,434900.0,35.4707,35.6147,35.4635,35.5499,434900.0
2013-05-08 09:45:00,49.39,49.5,49.39,49.49,285100.0,35.5427,35.6218,35.5427,35.6147,285100.0
2013-05-08 09:50:00,49.5,49.62,49.49,49.62,508500.0,35.6218,35.7082,35.6147,35.7082,508500.0
2013-05-08 09:55:00,49.61,49.76,49.61,49.72,570700.0,35.701,35.809,35.701,35.7802,570700.0
2013-05-08 10:00:00,49.72,49.74,49.63,49.65,362400.0,35.7802,35.7946,35.7154,35.7298,362400.0
2013-05-08 10:05:00,49.66,49.67,49.61,49.67,384400.0,35.737,35.7442,35.701,35.7442,384400.0
2013-05-08 10:10:00,49.67,49.75,49.65,49.74,464800.0,35.7442,35.8018,35.7298,35.7946,464800.0
2013-05-08 10:15:00,49.74,49.82,49.67,49.73,486500.0,35.7946,35.8521,35.7442,35.7874,486500.0
2013-05-08 10:20:00,49.72,49.76,49.7,49.7,313200.0,35.7802,35.809,35.7658,35.7658,313200.0
2013-05-08 10:25:00,49.7,49.71,49.63,49.65,236000.0,35.7658,35.773,35.7154,35.7298,236000.0
2013-05-08 10:30:00,49.65,49.7,49.63,49.7,284100.0,35.7298,35.7658,35.7154,35.7658,284100.0
2013-05-08 10:35:00,49.7,49.73,49.65,49.68,194800.0,35.7658,35.7874,35.7298,35.7514,194800.0
2013-05-08 10:40:00,49.68,49.77,49.68,49.77,288600.0,35.7514,35.8162,35.7514,35.8162,288600.0
2013-05-08 10:45:00,49.77,49.9,49.76,49.86,644900.0,35.8162,35.9097,35.809,35.8809,644900.0
2013-05-08 10:50:00,49.86,49.9,49.83,49.83,305600.0,35.8809,35.9097,35.8593,35.8593,305600.0
2013-05-08 10:55:00,49.83,49.89,49.81,49.86,278800.0,35.8593,35.9025,35.8449,35.8809,278800.0
2013-05-08 11:00:00,49.86,49.87,49.81,49.81,144500.0,35.8809,35.8881,35.8449,35.8449,144500.0
2013-05-08 11:05:00,49.82,49.92,49.81,49.91,228600.0,35.8521,35.9241,35.8449,35.9169,228600.0
2013-05-08 11:10:00,49.92,49.92,49.89,49.89,256400.0,35.9241,35.9241,35.9025,35.9025,256400.0
2013-05-08 11:15:00,49.9,49.93,49.89,49.89,292500.0,35.9097,35.9313,35.9025,35.9025,292500.0
2013-05-08 11:20:00,49.89,49.9,49.88,49.88,210100.0,35.9025,35.9097,35.8953,35.8953,210100.0
2013-05-08 11:25:00,49.89,49.9,49.86,49.89,233000.0,35.9025,35.9097,35.8809,35.9025,233000.0
2013-05-08 11:30:00,49.88,49.9,49.88,49.9,198600.0,35.8953,35.9097,35.8953,35.9097,198600.0
2013-05-08 11:35:00,49.9,49.92,49.89,49.91,191600.0,35.9097,35.9241,35.9025,35.9169,191600.0
2013-05-08 11:40:00,49.9,49.92,49.88,49.91,262500.0,35.9097,35.9241,35.8953,35.9169,262500.0
2013-05-08 11:45:00,49.92,49.92,49.9,49.91,205900.0,35.9241,35.9241,35.9097,35.9169,205900.0
2013-05-08 11:50:00,49.92,49.95,49.91,49.93,249700.0,35.9241,35.9457,35.9169,35.9313,249700.0
2013-05-08 11:55:00,49.92,49.97,49.92,49.96,312100.0,35.9241,35.9601,35.9241,35.9529,312100.0
2013-05-08 12:00:00,49.96,49.98,49.93,49.97,262000.0,35.9529,35.9673,35.9313,35.9601,262000.0
2013-05-08 12:05:00,49.97,49.99,49.97,49.99,164800.0,35.9601,35.9745,35.9601,35.9745,164800.0
2013-05-08 12:10:00,49.98,49.99,49.96,49.96,223600.0,35.9673,35.9745,35.9529,35.9529,223600.0
2013-05-08 12:15:00,49.96,49.97,49.91,49.91,257800.0,35.9529,35.9601,35.9169,35.9169,257800.0
2013-05-08 12:20:00,49.9,49.92,49.88,49.9,470500.0,35.9097,35.9241,35.8953,35.9097,470500.0
2013-05-08 12:25:00,49.91,49.92,49.89,49.89,303900.0,35.9169,35.9241,35.9025,35.9025,303900.0
2013-05-08 12:30:00,49.89,49.9,49.82,49.85,276300.0,35.9025,35.9097,35.8521,35.8737,276300.0
2013-05-08 12:35:00,49.85,49.86,49.84,49.84,79400.0,35.8737,35.8809,35.8665,35.8665,79400.0
2013-05-08 12:40:00,49.84,49.88,49.82,49.88,243100.0,35.8665,35.8953,35.8521,35.8953,243100.0
2013-05-08 12:45:00,49.88,49.89,49.86,49.88,72300.0,35.8953,35.9025,35.8809,35.8953,72300.0
2013-05-08 12:50:00,49.89,49.89,49.83,49.84,354000.0,35.9025,35.9025,35.8593,35.8665,354000.0
2013-05-08 12:55:00,49.84,49.85,49.81,49.82,159800.0,35.8665,35.8737,35.8449,35.8521,159800.0
2013-05-08 13:00:00,49.82,49.86,49.81,49.85,153500.0,35.8521,35.8809,35.8449,35.8737,153500.0
2013-05-08 13:05:00,49.86,49.89,49.85,49.88,198400.0,35.8809,35.9025,35.8737,35.8953,198400.0
2013-05-08 13:10:00,49.87,49.89,49.82,49.84,189600.0,35.8881,35.9025,35.8521,35.8665,189600.0
2013-05-08 13:15:00,49.83,49.88,49.83,49.88,95100.0,35.8593,35.8953,35.8593,35.8953,95100.0
2013-05-08 13:20:00,49.88,49.88,49.82,49.84,241200.0,35.8953,35.8953,35.8521,35.8665,241200.0
2013-05-08 13:25:00,49.84,49.85,49.81,49.85,145600.0,35.8665,35.8737,35.8449,35.8737,145600.0
2013-05-08 13:30:00,49.85,49.92,49.83,49.91,397300.0,35.8737,35.9241,35.8593,35.9169,397300.0
2013-05-08 13:35:00,49.92,49.92,49.9,49.9,134100.0,35.9241,35.9241,35.9097,35.9097,134100.0
2013-05-08 13:40:00,49.91,49.92,49.9,49.92,210200.0,35.9169,35.9241,35.9097,35.9241,210200.0
2013-05-08 13:45:00,49.91,49.91,49.87,49.89,250900.0,35.9169,35.9169,35.8881,35.9025,250900.0
2013-05-08 13:50:00,49.88,49.89,49.75,49.78,354000.0,35.8953,35.9025,35.8018,35.8233,354000.0
2013-05-08 13:55:00,49.79,49.79,49.71,49.76,266800.0,35.8305,35.8305,35.773,35.809,266800.0
2013-05-08 14:00:00,49.76,49.78,49.74,49.77,129800.0,35.809,35.8233,35.7946,35.8162,129800.0
2013-05-08 14:05:00,49.78,49.79,49.75,49.78,214900.0,35.8233,35.8305,35.8018,35.8233,214900.0
2013-05-08 14:10:00,49.79,49.8,49.77,49.79,172300.0,35.8305,35.8377,35.8162,35.8305,172300.0
2013-05-08 14:15:00,49.79,49.79,49.73,49.77,133200.0,35.8305,35.8305,35.7874,35.8162,133200.0
2013-05-08 14:20:00,49.77,49.8,49.76,49.79,115000.0,35.8162,35.8377,35.809,35.8305,115000.0
2013-05-08 14:25:00,49.79,49.82,49.77,49.82,159400.0,35.8305,35.8521,35.8162,35.8521,159400.0
2013-05-08 14:30:00,49.82,49.83,49.77,49.78,155200.0,35.8521,35.8593,35.8162,35.8233,155200.0
2013-05-08 14:35:00,49.79,49.79,49.72,49.75,280700.0,35.8305,35.8305,35.7802,35.8018,280700.0
2013-05-08 14:40:00,49.74,49.74,49.67,49.69,249300.0,35.7946,35.7946,35.7442,35.7586,249300.0
2013-05-08 14:45:00,49.68,49.7,49.63,49.69,255500.0,35.7514,35.7658,35.7154,35.7586,255500.0
2013-05-08 14:50:00,49.69,49.73,49.68,49.71,169900.0,35.7586,35.7874,35.7514,35.773,169900.0
2013-05-08 14:55:00,49.7,49.74,49.7,49.74,98700.0,35.7658,35.7946,35.7658,35.7946,98700.0
2013-05-08 15:00:00,49.74,49.75,49.72,49.75,139600.0,35.7946,35.8018,35.7802,35.8018,139600.0
2013-05-08 15:05:00,49.75,49.78,49.73,49.78,176100.0,35.8018,35.8233,35.7874,35.8233,176100.0
2013-05-08 15:10:00,49.78,49.81,49.75,49.8,223200.0,35.8233,35.8449,35.8018,35.8377,223200.0
2013-05-08 15:15:00,49.8,49.85,49.79,49.85,211300.0,35.8377,35.8737,35.8305,35.8737,211300.0
2013-05-08 15:20:00,49.84,49.87,49.83,49.84,241600.0,35.8665,35.8881,35.8593,35.8665,241600.0
2013-05-08 15:25:00,49.83,49.89,49.82,49.83,286900.0,35.8593,35.9025,35.8521,35.8593,286900.0
2013-05-08 15:30:00,49.82,49.88,49.82,49.86,253000.0,35.8521,35.8953,35.8521,35.8809,253000.0
2013-05-08 15:35:00,49.86,49.88,49.8,49.84,374600.0,35.8809,35.8953,35.8377,35.8665,374600.0
2013-05-08 15:40:00,49.84,49.85,49.79,49.79,255000.0,35.8665,35.8737,35.8305,35.8305,255000.0
2013-05-08 15:45:00,49.8,49.81,49.76,49.77,445700.0,35.8377,35.8449,35.809,35.8162,445700.0
2013-05-08 15:50:00,49.77,49.77,49.71,49.72,501600.0,35.8162,35.8162,35.773,35.7802,501600.0
2013-05-08 15:55:00,49.72,49.78,49.71,49.76,1121500.0,35.7802,35.8233,35.773,35.809,1121500.0
2013-05-09 09:30:00,49.69,49.71,49.41,49.52,615600.0,35.7586,35.773,35.5571,35.6362,615600.0
2013-05-09 09:35:00,49.53,49.55,49.44,49.48,475200.0,35.6434,35.6578,35.5787,35.6075,475200.0
2013-05-09 09:40:00,49.49,49.51,49.3,49.36,424900.0,35.6147,35.629,35.4779,35.5211,424900.0
2013-05-09 09:45:00,49.36,49.56,49.33,49.52,464900.0,35.5211,35.665,35.4995,35.6362,464900.0
2013-05-09 09:50:00,49.52,49.79,49.48,49.78,382600.0,35.6362,35.8305,35.6075,35.8233,382600.0
2013-05-09 09:55:00,49.78,49.81,49.63,49.67,415500.0,35.8233,35.8449,35.7154,35.7442,415500.0
2013-05-09 10:00:00,49.67,49.68,49.5,49.53,196800.0,35.7442,35.7514,35.6218,35.6434,196800.0
2013-05-09 10:05:00,49.53,49.54,49.41,49.5,219700.0,35.6434,35.6506,35.5571,35.6218,219700.0
2013-05-09 10:10:00,49.51,49.57,49.46,49.51,269000.0,35.629,35.6722,35.5931,35.629,269000.0
2013-05-09 10:15:00,49.51,49.51,49.38,49.4,232600.0,35.629,35.629,35.5355,35.5499,232600.0
2013-05-09 10:20:00,49.38,49.42,49.32,49.38,246600.0,35.5355,35.5643,35.4923,35.5355,246600.0
2013-05-09 10:25:00,49.38,49.4,49.33,49.39,200600.0,35.5355,35.5499,35.4995,35.5427,200600.0
2013-05-09 10:30:00,49.39,49.4,49.36,49.36,191800.0,35.5427,35.5499,35.5211,35.5211,191800.0
2013-05-09 10:35:00,49.36,49.4,49.33,49.33,293100.0,35.5211,35.5499,35.4995,35.4995,293100.0
2013-05-09 10:40:00,49.34,49.39,49.32,49.34,222100.0,35.5067,35.5427,35.4923,35.5067,222100.0
2013-05-09 10:45:00,49.34,49.37,49.33,49.34,198400.0,35.5067,35.5283,35.4995,35.5067,198400.0
2013-05-09 10:50:00,49.34,49.4,49.23,49.23,358000.0,35.5067,35.5499,35.4275,35.4275,358000.0
2013-05-09 10:55:00,49.24,49.3,49.23,49.29,168000.0,35.4347,35.4779,35.4275,35.4707,168000.0
2013-05-09 11:00:00,49.29,49.3,49.26,49.29,186400.0,35.4707,35.4779,35.4491,35.4707,186400.0
2013-05-09 11:05:00,49.29,49.3,49.26,49.28,128800.0,35.4707,35.4779,35.4491,35.4635,128800.0
2013-05-09 11:10:00,49.29,49.33,49.29,49.31,125000.0,35.4707,35.4995,35.4707,35.4851,125000.0
2013-05-09 11:15:00,49.3,49.32,49.26,49.27,103700.0,35.4779,35.4923,35.4491,35.4563,103700.0
2013-05-09 11:20:00,49.28,49.31,49.27,49.29,88900.0,35.4635,35.4851,35.4563,35.4707,88900.0
2013-05-09 11:25:00,49.28,49.31,49.25,49.31,115700.0,35.4635,35.4851,35.4419,35.4851,115700.0
2013-05-09 11:30:00,49.31,49.35,49.28,49.29,224300.0,35.4851,35.5139,35.4635,35.4707,224300.0
2013-05-09 11:35:00,49.28,49.31,49.27,49.28,121200.0,35.4635,35.4851,35.4563,35.4635,121200.0
2013-05-09 11:40:00,49.29,49.31,49.27,49.31,87500.0,35.4707,35.4851,35.4563,35.4851,87500.0
2013-05-09 11:45:00,49.31,49.33,49.29,49.31,100500.0,35.4851,35.4995,35.4707,35.4851,100500.0
2013-05-09 11:50:00,49.31,49.31,49.28,49.31,106400.0,35.4851,35.4851,35.4635,35.4851,106400.0
2013-05-09 11:55:00,49.3,49.31,49.28,49.31,53700.0,35.4779,35.4851,35.4635,35.4851,53700.0
2013-05-09 12:00:00,49.31,49.32,49.29,49.3,102900.0,35.4851,35.4923,35.4707,35.4779,102900.0
2013-05-09 12:05:00,49.3,49.32,49.29,49.3,130100.0,35.4779,35.4923,35.4707,35.4779,130100.0
2013-05-09 12:10:00,49.31,49.32,49.29,49.3,95000.0,35.4851,35.4923,35.4707,35.4779,95000.0
2013-05-09 12:15:00,49.29,49.31,49.28,49.29,49000.0,35.4707,35.4851,35.4635,35.4707,49000.0
2013-05-09 12:20:00,49.29,49.29,49.25,49.29,75900.0,35.4707,35.4707,35.4419,35.4707,75900.0
2013-05-09 12:25:00,49.29,49.3,49.23,49.23,109300.0,35.4707,35.4779,35.4275,35.4275,109300.0
2013-05-09 12:30:00,49.24,49.28,49.23,49.28,70800.0,35.4347,35.4635,35.4275,35.4635,70800.0
2013-05-09 12:35:00,49.28,49.33,49.28,49.32,118400.0,35.4635,35.4995,35.4635,35.4923,118400.0
2013-05-09 12:40:00,49.33,49.34,49.31,49.32,73500.0,35.4995,35.5067,35.4851,35.4923,73500.0
2013-05-09 12:45:00,49.32,49.32,49.28,49.3,83500.0,35.4923,35.4923,35.4635,35.4779,83500.0
2013-05-09 12:50:00,49.29,49.32,49.28,49.29,65300.0,35.4707,35.4923,35.4635,35.4707,65300.0
2013-05-09 12:55:00,49.3,49.35,49.29,49.35,201000.0,35.4779,35.5139,35.4707,35.5139,201000.0
2013-05-09 13:00:00,49.35,49.36,49.29,49.34,211100.0,35.5139,35.5211,35.4707,35.5067,211100.0
2013-05-09 13:05:00,49.34,49.39,49.33,49.38,155700.0,35.5067,35.5427,35.4995,35.5355,155700.0
2013-05-09 13:10:00,49.38,49.38,49.33,49.34,122900.0,35.5355,35.5355,35.4995,35.5067,122900.0
2013-05-09 13:15:00,49.34,49.38,49.34,49.37,114100.0,35.5067,35.5355,35.5067,35.5283,114100.0
2013-05-09 13:20:00,49.37,49.38,49.36,49.37,73700.0,35.5283,35.5355,35.5211,35.5283,73700.0
2013-05-09 13:25:00,49.37,49.4,49.37,49.39,187000.0,35.5283,35.5499,35.5283,35.5427,187000.0
2013-05-09 13:30:00,49.39,49.42,49.38,49.41,170200.0,35.5427,35.5643,35.5355,35.5571,170200.0
2013-05-09 13:35:00,49.41,49.42,49.37,49.37,118200.0,35.5571,35.5643,35.5283,35.5283,118200.0
2013-05-09 13:40:00,49.37,49.41,49.37,49.4,206100.0,35.5283,35.5571,35.5283,35.5499,206100.0
2013-05-09 13:45:00,49.4,49.41,49.38,49.4,138700.0,35.5499,35.5571,35.5355,35.5499,138700.0
2013-05-09 13:50:00,49.39,49.4,49.37,49.4,158900.0,35.5427,35.5499,35.5283,35.5499,158900.0
2013-05-09 13:55:00,49.39,49.4,49.36,49.4,181000.0,35.5427,35.5499,35.5211,35.5499,181000.0
2013-05-09 14:00:00,49.4,49.4,49.37,49.37,75400.0,35.5499,35.5499,35.5283,35.5283,75400.0
2013-05-09 14:05:00,49.38,49.38,49.34,49.35,110100.0,35.5355,35.5355,35.5067,35.5139,110100.0
2013-05-09 14:10:00,49.34,49.35,49.33,49.34,111600.0,35.5067,35.5139,35.4995,35.5067,111600.0
2013-05-09 14:15:00,49.34,49.35,49.31,49.32,89600.0,35.5067,35.5139,35.4851,35.4923,89600.0
2013-05-09 14:20:00,49.32,49.34,49.3,49.33,99000.0,35.4923,35.5067,35.4779,35.4995,99000.0
2013-05-09 14:25:00,49.33,49.35,49.31,49.34,125300.0,35.4995,35.5139,35.4851,35.5067,125300.0
2013-05-09 14:30:00,49.34,49.36,49.32,49.32,53600.0,35.5067,35.5211,35.4923,35.4923,53600.0
2013-05-09 14:35:00,49.32,49.33,49.23,49.24,238200.0,35.4923,35.4995,35.4275,35.4347,238200.0
2013-05-09 14:40:00,49.23,49.24,49.18,49.23,219100.0,35.4275,35.4347,35.3916,35.4275,219100.0
2013-05-09 14:45:00,49.22,49.23,49.17,49.19,145300.0,35.4204,35.4275,35.3844,35.3988,145300.0
2013-05-09 14:50:00,49.18,49.19,49.13,49.14,175700.0,35.3916,35.3988,35.3556,35.3628,175700.0
2013-05-09 14:55:00,49.13,49.14,49.06,49.08,197900.0,35.3556,35.3628,35.3052,35.3196,197900.0
2013-05-09 15:00:00,49.07,49.13,49.0,49.07,269300.0,35.3124,35.3556,35.262,35.3124,269300.0
2013-05-09 15:05:00,49.07,49.14,49.04,49.12,193900.0,35.3124,35.3628,35.2908,35.3484,193900.0
2013-05-09 15:10:00,49.12,49.17,49.11,49.13,126400.0,35.3484,35.3844,35.3412,35.3556,126400.0
2013-05-09 15:15:00,49.12,49.16,49.06,49.15,239200.0,35.3484,35.3772,35.3052,35.37,239200.0
2013-05-09 15:20:00,49.16,49.21,49.13,49.21,157200.0,35.3772,35.4132,35.3556,35.4132,157200.0
2013-05-09 15:25:00,49.2,49.21,49.14,49.16,138000.0,35.406,35.4132,35.3628,35.3772,138000.0
2013-05-09 15:30:00,49.16,49.18,49.11,49.11,223700.0,35.3772,35.3916,35.3412,35.3412,223700.0
2013-05-09 15:35:00,49.11,49.15,49.03,49.03,296300.0,35.3412,35.37,35.2836,35.2836,296300.0
2013-05-09 15:40:00,49.03,49.05,49.0,49.05,411800.0,35.2836,35.298,35.262,35.298,411800.0
2013-05-09 15:45:00,49.05,49.05,48.97,49.01,904500.0,35.298,35.298,35.2404,35.2692,904500.0
2013-05-09 15:50:00,49.01,49.01,48.92,49.01,605500.0,35.2692,35.2692,35.2045,35.2692,605500.0
2013-05-09 15:55:00,49.0,49.06,48.97,49.05,1325800.0,35.262,35.3052,35.2404,35.298,1325800.0
2013-05-10 09:30:00,49.02,49.23,48.93,48.94,546600.0,35.2764,35.4275,35.2117,35.2189,546600.0
2013-05-10 09:35:00,48.94,49.01,48.9,48.94,321400.0,35.2189,35.2692,35.1901,35.2189,321400.0
2013-05-10 09:40:00,48.94,48.96,48.84,48.96,301200.0,35.2189,35.2332,35.1469,35.2332,301200.0
2013-05-10 09:45:00,48.96,49.02,48.93,48.94,378800.0,35.2332,35.2764,35.2117,35.2189,378800.0
2013-05-10 09:50:00,48.94,48.95,48.86,48.94,210300.0,35.2189,35.2261,35.1613,35.2189,210300.0
2013-05-10 09:55:00,48.93,49.03,48.93,49.03,473300.0,35.2117,35.2836,35.2117,35.2836,473300.0
2013-05-10 10:00:00,49.04,49.1,48.96,48.97,323400.0,35.2908,35.334,35.2332,35.2404,323400.0
2013-05-10 10:05:00,48.98,49.03,48.91,48.96,236300.0,35.2476,35.2836,35.1973,35.2332,236300.0
2013-05-10 10:10:00,48.96,49.05,48.96,49.02,173800.0,35.2332,35.298,35.2332,35.2764,173800.0
2013-05-10 10:15:00,49.01,49.02,48.95,48.96,216100.0,35.2692,35.2764,35.2261,35.2332,216100.0
2013-05-10 10:20:00,48.96,48.96,48.88,48.93,188600.0,35.2332,35.2332,35.1757,35.2117,188600.0
2013-05-10 10:25:00,48.93,48.94,48.82,48.82,204800.0,35.2117,35.2189,35.1325,35.1325,204800.0
2013-05-10 10:30:00,48.82,48.83,48.69,48.75,461600.0,35.1325,35.1397,35.0389,35.0821,461600.0
2013-05-10 10:35:00,48.75,48.76,48.71,48.75,300600.0,35.0821,35.0893,35.0533,35.0821,300600.0
2013-05-10 10:40:00,48.74,48.75,48.71,48.73,218500.0,35.0749,35.0821,35.0533,35.0677,218500.0
2013-05-10 10:45:00,48.73,48.74,48.66,48.7,372800.0,35.0677,35.0749,35.0174,35.0461,372800.0
2013-05-10 10:50:00,48.71,48.72,48.64,48.7,231900.0,35.0533,35.0605,35.003,35.0461,231900.0
2013-05-10 10:55:00,48.71,48.77,48.68,48.7,280300.0,35.0533,35.0965,35.0318,35.0461,280300.0
2013-05-10 11:00:00,48.7,48.72,48.67,48.67,153300.0,35.0461,35.0605,35.0246,35.0246,153300.0
2013-05-10 11:05:00,48.68,48.75,48.68,48.74,213200.0,35.0318,35.0821,35.0318,35.0749,213200.0
2013-05-10 11:10:00,48.75,48.76,48.72,48.75,165700.0,35.0821,35.0893,35.0605,35.0821,165700.0
2013-05-10 11:15:00,48.75,48.75,48.7,48.72,89800.0,35.0821,35.0821,35.0461,35.0605,89800.0
2013-05-10 11:20:00,48.73,48.74,48.68,48.72,223000.0,35.0677,35.0749,35.0318,35.0605,223000.0
2013-05-10 11:25:00,48.71,48.82,48.71,48.8,220600.0,35.0533,35.1325,35.0533,35.1181,220600.0
2013-05-10 11:30:00,48.79,48.91,48.79,48.89,272800.0,35.1109,35.1973,35.1109,35.1829,272800.0
2013-05-10 11:35:00,48.89,48.96,48.88,48.95,189400.0,35.1829,35.2332,35.1757,35.2261,189400.0
2013-05-10 11:40:00,48.94,48.96,48.87,48.89,157100.0,35.2189,35.2332,35.1685,35.1829,157100.0
2013-05-10 11:45:00,48.88,48.9,48.86,48.89,105800.0,35.1757,35.1901,35.1613,35.1829,105800.0
2013-05-10 11:50:00,48.89,48.89,48.85,48.87,148200.0,35.1829,35.1829,35.1541,35.1685,148200.0
2013-05-10 11:55:00,48.88,48.89,48.83,48.86,144800.0,35.1757,35.1829,35.1397,35.1613,144800.0
2013-05-10 12:00:00,48.86,48.88,48.82,48.83,260400.0,35.1613,35.1757,35.1325,35.1397,260400.0
2013-05-10 12:05:00,48.83,48.83,48.75,48.76,160300.0,35.1397,35.1397,35.0821,35.0893,160300.0
2013-05-10 12:10:00,48.77,48.8,48.74,48.8,103200.0,35.0965,35.1181,35.0749,35.1181,103200.0
2013-05-10 12:15:00,48.8,48.81,48.77,48.78,87700.0,35.1181,35.1253,35.0965,35.1037,87700.0
2013-05-10 12:20:00,48.78,48.81,48.76,48.8,74600.0,35.1037,35.1253,35.0893,35.1181,74600.0
2013-05-10 12:25:00,48.8,48.82,48.79,48.81,70500.0,35.1181,35.1325,35.1109,35.1253,70500.0
2013-05-10 12:30:00,48.82,48.82,48.78,48.81,108000.0,35.1325,35.1325,35.1037,35.1253,108000.0
2013-05-10 12:35:00,48.81,48.81,48.76,48.76,70800.0,35.1253,35.1253,35.0893,35.0893,70800.0
2013-05-10 12:40:00,48.76,48.81,48.76,48.8,63300.0,35.0893,35.1253,35.0893,35.1181,63300.0
2013-05-10 12:45:00,48.8,48.83,48.78,48.8,202500.0,35.1181,35.1397,35.1037,35.1181,202500.0
2013-05-10 12:50:00,48.8,48.82,48.76,48.78,80500.0,35.1181,35.1325,35.0893,35.1037,80500.0
2013-05-10 12:55:00,48.78,48.8,48.75,48.75,79800.0,35.1037,35.1181,35.0821,35.0821,79800.0
2013-05-10 13:00:00,48.76,48.79,48.76,48.79,35300.0,35.0893,35.1109,35.0893,35.1109,35300.0
2013-05-10 13:05:00,48.79,48.83,48.78,48.8,121100.0,35.1109,35.1397,35.1037,35.1181,121100.0
2013-05-10 13:10:00,48.8,48.81,48.79,48.79,61500.0,35.1181,35.1253,35.1109,35.1109,61500.0
2013-05-10 13:15:00,48.79,48.83,48.78,48.79,195100.0,35.1109,35.1397,35.1037,35.1109,195100.0
2013-05-10 13:20:00,48.79,48.8,48.77,48.78,227100.0,35.1109,35.1181,35.0965,35.1037,227100.0
2013-05-10 13:25:00,48.78,48.82,48.77,48.8,135400.0,35.1037,35.1325,35.0965,35.1181,135400.0
2013-05-10 13:30:00,48.8,48.83,48.8,48.82,40000.0,35.1181,35.1397,35.1181,35.1325,40000.0
2013-05-10 13:35:00,48.82,48.83,48.8,48.82,97500.0,35.1325,35.1397,35.1181,35.1325,97500.0
2013-05-10 13:40:00,48.81,48.82,48.77,48.78,100500.0,35.1253,35.1325,35.0965,35.1037,100500.0
2013-05-10 13:45:00,48.78,48.8,48.75,48.78,135400.0,35.1037,35.1181,35.0821,35.1037,135400.0
2013-05-10 13:50:00,48.77,48.8,48.77,48.78,71200.0,35.0965,35.1181,35.0965,35.1037,71200.0
2013-05-10 13:55:00,48.78,48.8,48.76,48.78,59500.0,35.1037,35.1181,35.0893,35.1037,59500.0
2013-05-10 14:00:00,48.78,48.8,48.77,48.79,24800.0,35.1037,35.1181,35.0965,35.1109,24800.0
2013-05-10 14:05:00,48.79,48.8,48.78,48.8,111600.0,35.1109,35.1181,35.1037,35.1181,111600.0
2013-05-10 14:10:00,48.79,48.81,48.78,48.79,134300.0,35.1109,35.1253,35.1037,35.1109,134300.0
2013-05-10 14:15:00,48.8,48.8,48.77,48.79,80100.0,35.1181,35.1181,35.0965,35.1109,80100.0
2013-05-10 14:20:00,48.79,48.79,48.77,48.77,43400.0,35.1109,35.1109,35.0965,35.0965,43400.0
2013-05-10 14:25:00,48.78,48.8,48.77,48.8,97100.0,35.1037,35.1181,35.0965,35.1181,97100.0
2013-05-10 14:30:00,48.8,48.8,48.79,48.79,95900.0,35.1181,35.1181,35.1109,35.1109,95900.0
2013-05-10 14:35:00,48.79,48.79,48.77,48.78,74200.0,35.1109,35.1109,35.0965,35.1037,74200.0
2013-05-10 14:40:00,48.78,48.8,48.77,48.79,96700.0,35.1037,35.1181,35.0965,35.1109,96700.0
2013-05-10 14:45:00,48.8,48.8,48.77,48.78,72600.0,35.1181,35.1181,35.0965,35.1037,72600.0
2013-05-10 14:50:00,48.78,48.8,48.77,48.8,61500.0,35.1037,35.1181,35.0965,35.1181,61500.0
2013-05-10 14:55:00,48.8,48.8,48.76,48.76,59800.0,35.1181,35.1181,35.0893,35.0893,59800.0
2013-05-10 15:00:00,48.76,48.8,48.76,48.79,113000.0,35.0893,35.1181,35.0893,35.1109,113000.0
2013-05-10 15:05:00,48.8,48.8,48.78,48.8,54000.0,35.1181,35.1181,35.1037,35.1181,54000.0
2013-05-10 15:10:00,48.79,48.82,48.78,48.79,182900.0,35.1109,35.1325,35.1037,35.1109,182900.0
2013-05-10 15:15:00,48.78,48.79,48.77,48.79,53000.0,35.1037,35.1109,35.0965,35.1109,53000.0
2013-05-10 15:20:00,48.79,48.8,48.78,48.8,210900.0,35.1109,35.1181,35.1037,35.1181,210900.0
2013-05-10 15:25:00,48.8,48.82,48.77,48.82,186100.0,35.1181,35.1325,35.0965,35.1325,186100.0
2013-05-10 15:30:00,48.81,48.82,48.77,48.77,189400.0,35.1253,35.1325,35.0965,35.0965,189400.0
2013-05-10 15:35:00,48.77,48.78,48.76,48.77,80500.0,35.0965,35.1037,35.0893,35.0965,80500.0
2013-05-10 15:40:00,48.77,48.86,48.76,48.84,351200.0,35.0965,35.1613,35.0893,35.1469,351200.0
2013-05-10 15:45:00,48.85,48.96,48.84,48.91,620000.0,35.1541,35.2332,35.1469,35.1973,620000.0
2013-05-10 15:50:00,48.91,48.93,48.89,48.91,408600.0,35.1973,35.2117,35.1829,35.1973,408600.0
2013-05-10 15:55:00,48.91,48.96,48.88,48.94,1037300.0,35.1973,35.2332,35.1757,35.2189,1037300.0
2013-05-13 09:30:00,48.84,48.96,48.74,48.86,525700.0,35.1469,35.2332,35.0749,35.1613,525700.0
2013-05-13 09:35:00,48.87,48.93,48.83,48.89,229100.0,35.1685,35.2117,35.1397,35.1829,229100.0
2013-05-13 09:40:00,48.89,48.91,48.82,48.87,260800.0,35.1829,35.1973,35.1325,35.1685,260800.0
2013-05-13 09:45:00,48.87,48.87,48.78,48.83,197000.0,35.1685,35.1685,35.1037,35.1397,197000.0
2013-05-13 09:50:00,48.83,48.84,48.66,48.68,333100.0,35.1397,35.1469,35.0174,35.0318,333100.0
2013-05-13 09:55:00,48.67,48.74,48.66,48.66,595500.0,35.0246,35.0749,35.0174,35.0174,595500.0
2013-05-13 10:00:00,48.66,48.7,48.61,48.63,418000.0,35.0174,35.0461,34.9814,34.9958,418000.0
2013-05-13 10:05:00,48.64,48.7,48.63,48.69,277000.0,35.003,35.0461,34.9958,35.0389,277000.0
2013-05-13 10:10:00,48.68,48.71,48.66,48.7,263500.0,35.0318,35.0533,35.0174,35.0461,263500.0
2013-05-13 10:15:00,48.7,48.71,48.66,48.69,328500.0,35.0461,35.0533,35.0174,35.0389,328500.0
2013-05-13 10:20:00,48.7,48.71,48.66,48.69,249100.0,35.0461,35.0533,35.0174,35.0389,249100.0
2013-05-13 10:25:00,48.69,48.7,48.67,48.7,194300.0,35.0389,35.0461,35.0246,35.0461,194300.0
2013-05-13 10:30:00,48.7,48.71,48.68,48.7,275600.0,35.0461,35.0533,35.0318,35.0461,275600.0
2013-05-13 10:35:00,48.7,48.78,48.69,48.77,487600.0,35.0461,35.1037,35.0389,35.0965,487600.0
2013-05-13 10:40:00,48.77,48.87,48.77,48.83,288900.0,35.0965,35.1685,35.0965,35.1397,288900.0
2013-05-13 10:45:00,48.82,48.9,48.81,48.9,225900.0,35.1325,35.1901,35.1253,35.1901,225900.0
2013-05-13 10:50:00,48.9,48.9,48.87,48.9,299800.0,35.1901,35.1901,35.1685,35.1901,299800.0
2013-05-13 10:55:00,48.9,48.93,48.88,48.9,424700.0,35.1901,35.2117,35.1757,35.1901,424700.0
2013-05-13 11:00:00,48.9,48.92,48.89,48.92,80300.0,35.1901,35.2045,35.1829,35.2045,80300.0
2013-05-13 11:05:00,48.91,48.93,48.85,48.86,167600.0,35.1973,35.2117,35.1541,35.1613,167600.0
2013-05-13 11:10:00,48.85,48.99,48.84,48.98,286800.0,35.1541,35.2548,35.1469,35.2476,286800.0
2013-05-13 11:15:00,48.98,49.07,48.97,49.05,362600.0,35.2476,35.3124,35.2404,35.298,362600.0
2013-05-13 11:20:00,49.05,49.12,49.01,49.11,374400.0,35.298,35.3484,35.2692,35.3412,374400.0
2013-05-13 11:25:00,49.11,49.28,49.1,49.2,702200.0,35.3412,35.4635,35.334,35.406,702200.0
2013-05-13 11:30:00,49.19,49.22,49.16,49.17,547000.0,35.3988,35.4204,35.3772,35.3844,547000.0
2013-05-13 11:35:00,49.17,49.28,49.17,49.28,336000.0,35.3844,35.4635,35.3844,35.4635,336000.0
2013-05-13 11:40:00,49.28,49.29,49.19,49.22,288600.0,35.4635,35.4707,35.3988,35.4204,288600.0
2013-05-13 11:45:00,49.23,49.26,49.2,49.23,152000.0,35.4275,35.4491,35.406,35.4275,152000.0
2013-05-13 11:50:00,49.24,49.27,49.23,49.27,127300.0,35.4347,35.4563,35.4275,35.4563,127300.0
2013-05-13 11:55:00,49.27,49.32,49.25,49.3,199900.0,35.4563,35.4923,35.4419,35.4779,199900.0
2013-05-13 12:00:00,49.29,49.31,49.27,49.3,150100.0,35.4707,35.4851,35.4563,35.4779,150100.0
2013-05-13 12:05:00,49.3,49.35,49.29,49.32,348200.0,35.4779,35.5139,35.4707,35.4923,348200.0
2013-05-13 12:10:00,49.33,49.34,49.26,49.3,291700.0,35.4995,35.5067,35.4491,35.4779,291700.0
2013-05-13 12:15:00,49.31,49.42,49.3,49.42,295800.0,35.4851,35.5643,35.4779,35.5643,295800.0
2013-05-13 12:20:00,49.42,49.44,49.39,49.42,300100.0,35.5643,35.5787,35.5427,35.5643,300100.0
2013-05-13 12:25:00,49.41,49.42,49.37,49.41,201000.0,35.5571,35.5643,35.5283,35.5571,201000.0
2013-05-13 12:30:00,49.41,49.45,49.41,49.43,146800.0,35.5571,35.5859,35.5571,35.5715,146800.0
2013-05-13 12:35:00,49.43,49.45,49.39,49.41,140500.0,35.5715,35.5859,35.5427,35.5571,140500.0
2013-05-13 12:40:00,49.41,49.45,49.4,49.44,93900.0,35.5571,35.5859,35.5499,35.5787,93900.0
2013-05-13 12:45:00,49.45,49.45,49.43,49.45,117100.0,35.5859,35.5859,35.5715,35.5859,117100.0
2013-05-13 12:50:00,49.45,49.45,49.41,49.41,89700.0,35.5859,35.5859,35.5571,35.5571,89700.0
2013-05-13 12:55:00,49.42,49.42,49.4,49.41,97800.0,35.5643,35.5643,35.5499,35.5571,97800.0
2013-05-13 13:00:00,49.41,49.43,49.41,49.42,114500.0,35.5571,35.5715,35.5571,35.5643,114500.0
2013-05-13 13:05:00,49.42,49.45,49.41,49.44,125100.0,35.5643,35.5859,35.5571,35.5787,125100.0
2013-05-13 13:10:00,49.44,49.46,49.43,49.45,270500.0,35.5787,35.5931,35.5715,35.5859,270500.0
2013-05-13 13:15:00,49.45,49.56,49.44,49.55,354900.0,35.5859,35.665,35.5787,35.6578,354900.0
2013-05-13 13:20:00,49.56,49.57,49.54,49.55,161500.0,35.665,35.6722,35.6506,35.6578,161500.0
2013-05-13 13:25:00,49.54,49.59,49.54,49.56,189600.0,35.6506,35.6866,35.6506,35.665,189600.0
2013-05-13 13:30:00,49.56,49.57,49.51,49.52,161000.0,35.665,35.6722,35.629,35.6362,161000.0
2013-05-13 13:35:00,49.52,49.56,49.51,49.55,139700.0,35.6362,35.665,35.629,35.6578,139700.0
2013-05-13 13:40:00,49.56,49.57,49.47,49.47,214000.0,35.665,35.6722,35.6003,35.6003,214000.0
2013-05-13 13:45:00,49.47,49.5,49.43,49.44,274200.0,35.6003,35.6218,35.5715,35.5787,274200.0
2013-05-13 13:50:00,49.44,49.45,49.43,49.45,113900.0,35.5787,35.5859,35.5715,35.5859,113900.0
2013-05-13 13:55:00,49.45,49.46,49.42,49.44,222800.0,35.5859,35.5931,35.5643,35.5787,222800.0
2013-05-13 14:00:00,49.44,49.46,49.41,49.45,166800.0,35.5787,35.5931,35.5571,35.5859,166800.0
2013-05-13 14:05:00,49.45,49.46,49.41,49.42,182100.0,35.5859,35.5931,35.5571,35.5643,182100.0
2013-05-13 14:10:00,49.42,49.44,49.41,49.43,126800.0,35.5643,35.5787,35.5571,35.5715,126800.0
2013-05-13 14:15:00,49.43,49.45,49.43,49.44,92400.0,35.5715,35.5859,35.5715,35.5787,92400.0
2013-05-13 14:20:00,49.44,49.47,49.44,49.47,180200.0,35.5787,35.6003,35.5787,35.6003,180200.0
2013-05-13 14:25:00,49.47,49.48,49.46,49.47,209900.0,35.6003,35.6075,35.5931,35.6003,209900.0
2013-05-13 14:30:00,49.47,49.55,49.47,49.54,373800.0,35.6003,35.6578,35.6003,35.6506,373800.0
2013-05-13 14:35:00,49.53,49.55,49.53,49.54,116900.0,35.6434,35.6578,35.6434,35.6506,116900.0
2013-05-13 14:40:00,49.53,49.54,49.52,49.53,91400.0,35.6434,35.6506,35.6362,35.6434,91400.0
2013-05-13 14:45:00,49.53,49.54,49.52,49.53,153800.0,35.6434,35.6506,35.6362,35.6434,153800.0
2013-05-13 14:50:00,49.53,49.53,49.52,49.53,138000.0,35.6434,35.6434,35.6362,35.6434,138000.0
2013-05-13 14:55:00,49.53,49.55,49.52,49.55,192800.0,35.6434,35.6578,35.6362,35.6578,192800.0
2013-05-13 15:00:00,49.54,49.55,49.52,49.53,252700.0,35.6506,35.6578,35.6362,35.6434,252700.0
2013-05-13 15:05:00,49.53,49.53,49.47,49.47,220200.0,35.6434,35.6434,35.6003,35.6003,220200.0
2013-05-13 15:10:00,49.48,49.48,49.42,49.43,278100.0,35.6075,35.6075,35.5643,35.5715,278100.0
2013-05-13 15:15:00,49.44,49.49,49.41,49.48,215900.0,35.5787,35.6147,35.5571,35.6075,215900.0
2013-05-13 15:20:00,49.49,49.5,49.48,49.5,99100.0,35.6147,35.6218,35.6075,35.6218,99100.0
2013-05-13 15:25:00,49.5,49.5,49.42,49.42,390700.0,35.6218,35.6218,35.5643,35.5643,390700.0
2013-05-13 15:30:00,49.42,49.49,49.42,49.48,160800.0,35.5643,35.6147,35.5643,35.6075,160800.0
2013-05-13 15:35:00,49.49,49.52,49.48,49.52,284500.0,35.6147,35.6362,35.6075,35.6362,284500.0
2013-05-13 15:40:00,49.52,49.52,49.5,49.51,383800.0,35.6362,35.6362,35.6218,35.629,383800.0
2013-05-13 15:45:00,49.51,49.54,49.48,49.54,616700.0,35.629,35.6506,35.6075,35.6506,616700.0
2013-05-13 15:50:00,49.53,49.59,49.5,49.59,891700.0,35.6434,35.6866,35.6218,35.6866,891700.0
2013-05-13 15:55:00,49.58,49.7,49.56,49.68,1872600.0,35.6794,35.7658,35.665,35.7514,1872600.0
2013-05-14 09:30:00,49.77,49.9,49.66,49.89,752500.0,35.8162,35.9097,35.737,35.9025,752500.0
2013-05-14 09:35:00,49.88,50.17,49.87,50.14,1807900.0,35.8953,36.104,35.8881,36.0824,1807900.0
2013-05-14 09:40:00,50.14,50.24,50.09,50.16,520200.0,36.0824,36.1544,36.0464,36.0968,520200.0
2013-05-14 09:45:00,50.15,50.24,50.14,50.19,294800.0,36.0896,36.1544,36.0824,36.1184,294800.0
2013-05-14 09:50:00,50.2,50.35,50.18,50.32,609200.0,36.1256,36.2335,36.1112,36.2119,609200.0
2013-05-14 09:55:00,50.33,50.37,50.28,50.34,338800.0,36.2191,36.2479,36.1832,36.2263,338800.0
2013-05-14 10:00:00,50.34,50.35,50.24,50.3,332500.0,36.2263,36.2335,36.1544,36.1976,332500.0
2013-05-14 10:05:00,50.3,50.37,50.3,50.34,387300.0,36.1976,36.2479,36.1976,36.2263,387300.0
2013-05-14 10:10:00,50.34,50.34,50.21,50.24,367800.0,36.2263,36.2263,36.1328,36.1544,367800.0
2013-05-14 10:15:00,50.25,50.33,50.23,50.33,373400.0,36.1616,36.2191,36.1472,36.2191,373400.0
2013-05-14 10:20:00,50.32,50.33,50.23,50.24,256300.0,36.2119,36.2191,36.1472,36.1544,256300.0
2013-05-14 10:25:00,50.25,50.32,50.22,50.31,227400.0,36.1616,36.2119,36.14,36.2048,227400.0
2013-05-14 10:30:00,50.32,50.34,50.25,50.25,285200.0,36.2119,36.2263,36.1616,36.1616,285200.0
2013-05-14 10:35:00,50.26,50.4,50.25,50.4,332100.0,36.1688,36.2695,36.1616,36.2695,332100.0
2013-05-14 10:40:00,50.4,50.42,50.31,50.33,283500.0,36.2695,36.2839,36.2048,36.2191,283500.0
2013-05-14 10:45:00,50.33,50.39,50.32,50.38,205000.0,36.2191,36.2623,36.2119,36.2551,205000.0
2013-05-14 10:50:00,50.37,50.4,50.37,50.39,237400.0,36.2479,36.2695,36.2479,36.2623,237400.0
2013-05-14 10:55:00,50.39,50.42,50.38,50.4,348600.0,36.2623,36.2839,36.2551,36.2695,348600.0
2013-05-14 11:00:00,50.4,50.42,50.38,50.4,388700.0,36.2695,36.2839,36.2551,36.2695,388700.0
2013-05-14 11:05:00,50.39,50.4,50.33,50.33,254900.0,36.2623,36.2695,36.2191,36.2191,254900.0
2013-05-14 11:10:00,50.33,50.35,50.28,50.28,206400.0,36.2191,36.2335,36.1832,36.1832,206400.0
2013-05-14 11:15:00,50.3,50.3,50.21,50.28,262000.0,36.1976,36.1976,36.1328,36.1832,262000.0
2013-05-14 11:20:00,50.27,50.29,50.25,50.27,128600.0,36.176,36.1904,36.1616,36.176,128600.0
2013-05-14 11:25:00,50.27,50.28,50.23,50.23,113900.0,36.176,36.1832,36.1472,36.1472,113900.0
2013-05-14 11:30:00,50.23,50.25,50.15,50.15,278700.0,36.1472,36.1616,36.0896,36.0896,278700.0
2013-05-14 11:35:00,50.16,50.21,50.14,50.21,340200.0,36.0968,36.1328,36.0824,36.1328,340200.0
2013-05-14 11:40:00,50.21,50.21,50.13,50.15,179500.0,36.1328,36.1328,36.0752,36.0896,179500.0
2013-05-14 11:45:00,50.16,50.24,50.15,50.2,272800.0,36.0968,36.1544,36.0896,36.1256,272800.0
2013-05-14 11:50:00,50.2,50.2,50.1,50.13,226000.0,36.1256,36.1256,36.0536,36.0752,226000.0
2013-05-14 11:55:00,50.13,50.21,50.12,50.2,142100.0,36.0752,36.1328,36.068,36.1256,142100.0
2013-05-14 12:00:00,50.21,50.25,50.18,50.25,193100.0,36.1328,36.1616,36.1112,36.1616,193100.0
2013-05-14 12:05:00,50.24,50.27,50.23,50.26,210200.0,36.1544,36.176,36.1472,36.1688,210200.0
2013-05-14 12:10:00,50.26,50.28,50.23,50.28,146200.0,36.1688,36.1832,36.1472,36.1832,146200.0
2013-05-14 12:15:00,50.28,50.31,50.25,50.26,169800.0,36.1832,36.2048,36.1616,36.1688,169800.0
2013-05-14 12:20:00,50.27,50.27,50.21,50.24,109900.0,36.176,36.176,36.1328,36.1544,109900.0
2013-05-14 12:25:00,50.24,50.25,50.16,50.16,158900.0,36.1544,36.1616,36.0968,36.0968,158900.0
2013-05-14 12:30:00,50.16,50.17,50.11,50.11,192100.0,36.0968,36.104,36.0608,36.0608,192100.0
2013-05-14 12:35:00,50.11,50.23,50.11,50.23,171600.0,36.0608,36.1472,36.0608,36.1472,171600.0
2013-05-14 12:40:00,50.23,50.23,50.16,50.17,185800.0,36.1472,36.1472,36.0968,36.104,185800.0
2013-05-14 12:45:00,50.18,50.18,50.13,50.13,152400.0,36.1112,36.1112,36.0752,36.0752,152400.0
2013-05-14 12:50:00,50.13,50.14,50.12,50.13,68700.0,36.0752,36.0824,36.068,36.0752,68700.0
2013-05-14 12:55:00,50.13,50.14,50.11,50.13,154800.0,36.0752,36.0824,36.0608,36.0752,154800.0
2013-05-14 13:00:00,50.12,50.16,50.12,50.15,210300.0,36.068,36.0968,36.068,36.0896,210300.0
2013-05-14 13:05:00,50.14,50.15,50.12,50.12,92300.0,36.0824,36.0896,36.068,36.068,92300.0
2013-05-14 13:10:00,50.12,50.2,50.12,50.2,216500.0,36.068,36.1256,36.068,36.1256,216500.0
2013-05-14 13:15:00,50.18,50.19,50.13,50.13,202500.0,36.1112,36.1184,36.0752,36.0752,202500.0
2013-05-14 13:20:00,50.13,50.15,50.12,50.14,109700.0,36.0752,36.0896,36.068,36.0824,109700.0
2013-05-14 13:25:00,50.14,50.14,50.1,50.14,157200.0,36.0824,36.0824,36.0536,36.0824,157200.0
2013-05-14 13:30:00,50.14,50.15,50.11,50.15,86500.0,36.0824,36.0896,36.0608,36.0896,86500.0
2013-05-14 13:35:00,50.15,50.16,50.12,50.14,113300.0,36.0896,36.0968,36.068,36.0824,113300.0
2013-05-14 13:40:00,50.14,50.16,50.12,50.15,166100.0,36.0824,36.0968,36.068,36.0896,166100.0
2013-05-14 13:45:00,50.15,50.16,50.15,50.16,65900.0,36.0896,36.0968,36.0896,36.0968,65900.0
2013-05-14 13:50:00,50.15,50.16,50.07,50.07,370000.0,36.0896,36.0968,36.032,36.032,370000.0
2013-05-14 13:55:00,50.07,50.08,50.04,50.05,235000.0,36.032,36.0392,36.0105,36.0176,235000.0
2013-05-14 14:00:00,50.05,50.05,49.97,49.98,447000.0,36.0176,36.0176,35.9601,35.9673,447000.0
2013-05-14 14:05:00,49.97,50.05,49.97,50.04,139900.0,35.9601,36.0176,35.9601,36.0105,139900.0
2013-05-14 14:10:00,50.04,50.07,50.03,50.05,115200.0,36.0105,36.032,36.0033,36.0176,115200.0
2013-05-14 14:15:00,50.06,50.09,50.05,50.06,196000.0,36.0248,36.0464,36.0176,36.0248,196000.0
2013-05-14 14:20:00,50.07,50.07,50.0,50.0,153100.0,36.032,36.032,35.9817,35.9817,153100.0
2013-05-14 14:25:00,50.0,50.06,49.99,50.05,213100.0,35.9817,36.0248,35.9745,36.0176,213100.0
2013-05-14 14:30:00,50.05,50.08,50.04,50.05,190900.0,36.0176,36.0392,36.0105,36.0176,190900.0
2013-05-14 14:35:00,50.05,50.1,50.05,50.09,150900.0,36.0176,36.0536,36.0176,36.0464,150900.0
2013-05-14 14:40:00,50.09,50.09,50.02,50.03,128800.0,36.0464,36.0464,35.9961,36.0033,128800.0
2013-05-14 14:45:00,50.04,50.06,50.03,50.05,89500.0,36.0105,36.0248,36.0033,36.0176,89500.0
2013-05-14 14:50:00,50.04,50.08,50.01,50.08,103900.0,36.0105,36.0392,35.9889,36.0392,103900.0
2013-05-14 14:55:00,50.08,50.09,50.03,50.03,135100.0,36.0392,36.0464,36.0033,36.0033,135100.0
2013-05-14 15:00:00,50.03,50.11,50.01,50.1,251700.0,36.0033,36.0608,35.9889,36.0536,251700.0
2013-05-14 15:05:00,50.11,50.14,50.07,50.14,134000.0,36.0608,36.0824,36.032,36.0824,134000.0
2013-05-14 15:10:00,50.13,50.2,50.12,50.19,265000.0,36.0752,36.1256,36.068,36.1184,265000.0
2013-05-14 15:15:00,50.19,50.2,50.15,50.2,183200.0,36.1184,36.1256,36.0896,36.1256,183200.0
2013-05-14 15:20:00,50.19,50.2,50.13,50.17,150100.0,36.1184,36.1256,36.0752,36.104,150100.0
2013-05-14 15:25:00,50.17,50.18,50.11,50.11,207500.0,36.104,36.1112,36.0608,36.0608,207500.0
2013-05-14 15:30:00,50.11,50.18,50.11,50.16,316000.0,36.0608,36.1112,36.0608,36.0968,316000.0
2013-05-14 15:35:00,50.17,50.22,50.15,50.22,454600.0,36.104,36.14,36.0896,36.14,454600.0
2013-05-14 15:40:00,50.22,50.22,50.19,50.2,463300.0,36.14,36.14,36.1184,36.1256,463300.0
2013-05-14 15:45:00,50.21,50.29,50.19,50.29,577300.0,36.1328,36.1904,36.1184,36.1904,577300.0
2013-05-14 15:50:00,50.29,50.29,50.24,50.26,711000.0,36.1904,36.1904,36.1544,36.1688,711000.0
2013-05-14 15:55:00,50.27,50.27,50.19,50.23,1226300.0,36.176,36.176,36.1184,36.1472,1226300.0
2013-05-15 09:30:00,50.2,50.4,50.15,50.39,549200.0,36.1256,36.2695,36.0896,36.2623,549200.0
2013-05-15 09:35:00,50.4,50.48,50.39,50.46,325100.0,36.2695,36.3271,36.2623,36.3127,325100.0
2013-05-15 09:40:00,50.46,50.47,50.24,50.28,272400.0,36.3127,36.3199,36.1544,36.1832,272400.0
2013-05-15 09:45:00,50.28,50.38,50.27,50.35,213200.0,36.1832,36.2551,36.176,36.2335,213200.0
2013-05-15 09:50:00,50.34,50.47,50.33,50.45,207200.0,36.2263,36.3199,36.2191,36.3055,207200.0
2013-05-15 09:55:00,50.45,50.62,50.45,50.56,579300.0,36.3055,36.4278,36.3055,36.3847,579300.0
2013-05-15 10:00:00,50.57,50.67,50.55,50.62,356800.0,36.3919,36.4638,36.3775,36.4278,356800.0
2013-05-15 10:05:00,50.62,50.63,50.43,50.43,384400.0,36.4278,36.435,36.2911,36.2911,384400.0
2013-05-15 10:10:00,50.43,50.43,50.35,50.41,267000.0,36.2911,36.2911,36.2335,36.2767,267000.0
2013-05-15 10:15:00,50.42,50.5,50.4,50.5,398300.0,36.2839,36.3415,36.2695,36.3415,398300.0
2013-05-15 10:20:00,50.5,50.52,50.45,50.46,203300.0,36.3415,36.3559,36.3055,36.3127,203300.0
2013-05-15 10:25:00,50.46,50.55,50.46,50.5,185900.0,36.3127,36.3775,36.3127,36.3415,185900.0
2013-05-15 10:30:00,50.51,50.56,50.5,50.53,186800.0,36.3487,36.3847,36.3415,36.3631,186800.0
2013-05-15 10:35:00,50.54,50.57,50.5,50.54,209800.0,36.3703,36.3919,36.3415,36.3703,209800.0
2013-05-15 10:40:00,50.53,50.58,50.5,50.53,300400.0,36.3631,36.3991,36.3415,36.3631,300400.0
2013-05-15 10:45:00,50.54,50.57,50.5,50.55,263700.0,36.3703,36.3919,36.3415,36.3775,263700.0
2013-05-15 10:50:00,50.54,50.61,50.54,50.6,239500.0,36.3703,36.4206,36.3703,36.4134,239500.0
2013-05-15 10:55:00,50.61,50.77,50.6,50.76,418900.0,36.4206,36.5358,36.4134,36.5286,418900.0
2013-05-15 11:00:00,50.76,50.86,50.72,50.85,443100.0,36.5286,36.6006,36.4998,36.5934,443100.0
2013-05-15 11:05:00,50.85,50.95,50.84,50.92,525400.0,36.5934,36.6653,36.5862,36.6437,525400.0
2013-05-15 11:10:00,50.91,50.95,50.85,50.93,355600.0,36.6365,36.6653,36.5934,36.6509,355600.0
2013-05-15 11:15:00,50.92,51.06,50.92,51.02,919700.0,36.6437,36.7445,36.6437,36.7157,919700.0
2013-05-15 11:20:00,51.01,51.03,50.95,51.0,518000.0,36.7085,36.7229,36.6653,36.7013,518000.0
2013-05-15 11:25:00,50.99,51.0,50.88,50.89,284200.0,36.6941,36.7013,36.6149,36.6221,284200.0
2013-05-15 11:30:00,50.9,50.91,50.83,50.91,401300.0,36.6293,36.6365,36.579,36.6365,401300.0
2013-05-15 11:35:00,50.91,51.02,50.91,51.0,163300.0,36.6365,36.7157,36.6365,36.7013,163300.0
2013-05-15 11:40:00,51.0,51.1,51.0,51.09,316900.0,36.7013,36.7733,36.7013,36.7661,316900.0
2013-05-15 11:45:00,51.09,51.12,51.06,51.1,225500.0,36.7661,36.7877,36.7445,36.7733,225500.0
2013-05-15 11:50:00,51.09,51.16,51.07,51.12,242300.0,36.7661,36.8164,36.7517,36.7877,242300.0
2013-05-15 11:55:00,51.13,51.16,51.08,51.16,188400.0,36.7949,36.8164,36.7589,36.8164,188400.0
2013-05-15 12:00:00,51.16,51.18,51.12,51.13,253200.0,36.8164,36.8308,36.7877,36.7949,253200.0
2013-05-15 12:05:00,51.13,51.18,51.13,51.18,252600.0,36.7949,36.8308,36.7949,36.8308,252600.0
2013-05-15 12:10:00,51.18,51.23,51.14,51.22,291900.0,36.8308,36.8668,36.802,36.8596,291900.0
2013-05-15 12:15:00,51.22,51.25,51.17,51.19,243700.0,36.8596,36.8812,36.8236,36.838,243700.0
2013-05-15 12:20:00,51.19,51.28,51.18,51.28,309300.0,36.838,36.9028,36.8308,36.9028,309300.0
2013-05-15 12:25:00,51.27,51.29,51.2,51.22,259100.0,36.8956,36.91,36.8452,36.8596,259100.0
2013-05-15 12:30:00,51.23,51.33,51.22,51.32,273800.0,36.8668,36.9388,36.8596,36.9316,273800.0
2013-05-15 12:35:00,51.33,51.4,51.31,51.4,302200.0,36.9388,36.9892,36.9244,36.9892,302200.0
2013-05-15 12:40:00,51.4,51.43,51.31,51.34,413700.0,36.9892,37.0107,36.9244,36.946,413700.0
2013-05-15 12:45:00,51.35,51.37,51.31,51.36,324700.0,36.9532,36.9676,36.9244,36.9604,324700.0
2013-05-15 12:50:00,51.36,51.36,51.28,51.29,240400.0,36.9604,36.9604,36.9028,36.91,240400.0
2013-05-15 12:55:00,51.29,51.29,51.16,51.18,305500.0,36.91,36.91,36.8164,36.8308,305500.0
2013-05-15 13:00:00,51.18,51.19,51.14,51.19,162500.0,36.8308,36.838,36.802,36.838,162500.0
2013-05-15 13:05:00,51.19,51.22,51.18,51.19,226600.0,36.838,36.8596,36.8308,36.838,226600.0
2013-05-15 13:10:00,51.19,51.29,51.19,51.29,308800.0,36.838,36.91,36.838,36.91,308800.0
2013-05-15 13:15:00,51.29,51.3,51.17,51.18,249900.0,36.91,36.9172,36.8236,36.8308,249900.0
2013-05-15 13:20:00,51.18,51.2,51.07,51.1,326700.0,36.8308,36.8452,36.7517,36.7733,326700.0
2013-05-15 13:25:00,51.09,51.12,51.02,51.11,333500.0,36.7661,36.7877,36.7157,36.7805,333500.0
2013-05-15 13:30:00,51.11,51.18,51.11,51.18,113300.0,36.7805,36.8308,36.7805,36.8308,113300.0
2013-05-15 13:35:00,51.18,51.24,51.1,51.1,221300.0,36.8308,36.874,36.7733,36.7733,221300.0
2013-05-15 13:40:00,51.11,51.13,51.07,51.08,226700.0,36.7805,36.7949,36.7517,36.7589,226700.0
2013-05-15 13:45:00,51.08,51.14,51.07,51.14,151200.0,36.7589,36.802,36.7517,36.802,151200.0
2013-05-15 13:50:00,51.14,51.15,51.09,51.09,171100.0,36.802,36.8092,36.7661,36.7661,171100.0
2013-05-15 13:55:00,51.09,51.1,50.97,51.0,297500.0,36.7661,36.7733,36.6797,36.7013,297500.0
2013-05-15 14:00:00,51.0,51.1,50.99,51.08,170000.0,36.7013,36.7733,36.6941,36.7589,170000.0
2013-05-15 14:05:00,51.08,51.08,51.0,51.03,115000.0,36.7589,36.7589,36.7013,36.7229,115000.0
2013-05-15 14:10:00,51.02,51.05,50.99,51.01,116900.0,36.7157,36.7373,36.6941,36.7085,116900.0
2013-05-15 14:15:00,51.0,51.02,50.96,51.0,434500.0,36.7013,36.7157,36.6725,36.7013,434500.0
2013-05-15 14:20:00,51.0,51.0,50.88,50.95,269000.0,36.7013,36.7013,36.6149,36.6653,269000.0
2013-05-15 14:25:00,50.93,51.0,50.88,51.0,217600.0,36.6509,36.7013,36.6149,36.7013,217600.0
2013-05-15 14:30:00,50.99,51.0,50.89,50.93,339000.0,36.6941,36.7013,36.6221,36.6509,339000.0
2013-05-15 14:35:00,50.92,50.95,50.9,50.91,144400.0,36.6437,36.6653,36.6293,36.6365,144400.0
2013-05-15 14:40:00,50.91,50.95,50.86,50.88,238400.0,36.6365,36.6653,36.6006,36.6149,238400.0
2013-05-15 14:45:00,50.88,50.88,50.75,50.81,377500.0,36.6149,36.6149,36.5214,36.5646,377500.0
2013-05-15 14:50:00,50.81,50.87,50.75,50.87,213700.0,36.5646,36.6077,36.5214,36.6077,213700.0
2013-05-15 14:55:00,50.87,50.91,50.78,50.9,245200.0,36.6077,36.6365,36.543,36.6293,245200.0
2013-05-15 15:00:00,50.9,50.94,50.88,50.89,326500.0,36.6293,36.6581,36.6149,36.6221,326500.0
2013-05-15 15:05:00,50.89,50.98,50.89,50.98,296400.0,36.6221,36.6869,36.6221,36.6869,296400.0
2013-05-15 15:10:00,50.97,51.0,50.94,50.99,454700.0,36.6797,36.7013,36.6581,36.6941,454700.0
2013-05-15 15:15:00,50.98,51.0,50.92,50.96,259900.0,36.6869,36.7013,36.6437,36.6725,259900.0
2013-05-15 15:20:00,50.95,51.0,50.88,50.94,259300.0,36.6653,36.7013,36.6149,36.6581,259300.0
2013-05-15 15:25:00,50.94,50.98,50.93,50.96,146400.0,36.6581,36.6869,36.6509,36.6725,146400.0
2013-05-15 15:30:00,50.96,51.0,50.95,51.0,264300.0,36.6725,36.7013,36.6653,36.7013,264300.0
2013-05-15 15:35:00,51.0,51.09,50.99,51.09,347400.0,36.7013,36.7661,36.6941,36.7661,347400.0
2013-05-15 15:40:00,51.08,51.1,51.04,51.04,274800.0,36.7589,36.7733,36.7301,36.7301,274800.0
2013-05-15 15:45:00,51.04,51.1,51.02,51.05,355200.0,36.7301,36.7733,36.7157,36.7373,355200.0
2013-05-15 15:50:00,51.05,51.09,51.02,51.05,596800.0,36.7373,36.7661,36.7157,36.7373,596800.0
2013-05-15 15:55:00,51.04,51.11,51.03,51.06,1303000.0,36.7301,36.7805,36.7229,36.7445,1303000.0
2013-05-16 09:30:00,50.87,51.19,50.86,50.96,839600.0,36.6077,36.838,36.6006,36.6725,839600.0
2013-05-16 09:35:00,50.95,51.33,50.95,51.3,686700.0,36.6653,36.9388,36.6653,36.9172,686700.0
2013-05-16 09:40:00,51.3,51.42,51.26,51.33,479000.0,36.9172,37.0035,36.8884,36.9388,479000.0
2013-05-16 09:45:00,51.34,51.4,51.24,51.32,525700.0,36.946,36.9892,36.874,36.9316,525700.0
2013-05-16 09:50:00,51.32,51.65,51.31,51.64,594200.0,36.9316,37.1691,36.9244,37.1619,594200.0
2013-05-16 09:55:00,51.63,51.66,51.5,51.58,410100.0,37.1547,37.1763,37.0611,37.1187,410100.0
2013-05-16 10:00:00,51.58,51.58,51.16,51.17,524800.0,37.1187,37.1187,36.8164,36.8236,524800.0
2013-05-16 10:05:00,51.17,51.28,51.11,51.25,548300.0,36.8236,36.9028,36.7805,36.8812,548300.0
2013-05-16 10:10:00,51.25,51.3,51.15,51.22,366800.0,36.8812,36.9172,36.8092,36.8596,366800.0
2013-05-16 10:15:00,51.23,51.29,51.1,51.13,304300.0,36.8668,36.91,36.7733,36.7949,304300.0
2013-05-16 10:20:00,51.12,51.26,51.08,51.21,250900.0,36.7877,36.8884,36.7589,36.8524,250900.0
2013-05-16 10:25:00,51.22,51.32,51.21,51.23,174600.0,36.8596,36.9316,36.8524,36.8668,174600.0
2013-05-16 10:30:00,51.22,51.27,51.15,51.27,267400.0,36.8596,36.8956,36.8092,36.8956,267400.0
2013-05-16 10:35:00,51.27,51.49,51.27,51.4,335800.0,36.8956,37.0539,36.8956,36.9892,335800.0
2013-05-16 10:40:00,51.4,51.43,51.31,51.32,158300.0,36.9892,37.0107,36.9244,36.9316,158300.0
2013-05-16 10:45:00,51.32,51.37,51.27,51.31,136700.0,36.9316,36.9676,36.8956,36.9244,136700.0
2013-05-16 10:50:00,51.32,51.33,51.24,51.32,113100.0,36.9316,36.9388,36.874,36.9316,113100.0
2013-05-16 10:55:00,51.32,51.33,51.22,51.23,155900.0,36.9316,36.9388,36.8596,36.8668,155900.0
2013-05-16 11:00:00,51.24,51.36,51.24,51.36,211200.0,36.874,36.9604,36.874,36.9604,211200.0
2013-05-16 11:05:00,51.35,51.36,51.25,51.26,136300.0,36.9532,36.9604,36.8812,36.8884,136300.0
2013-05-16 11:10:00,51.27,51.33,51.27,51.32,134100.0,36.8956,36.9388,36.8956,36.9316,134100.0
2013-05-16 11:15:00,51.32,51.45,51.31,51.4,228900.0,36.9316,37.0251,36.9244,36.9892,228900.0
2013-05-16 11:20:00,51.4,51.43,51.34,51.37,157900.0,36.9892,37.0107,36.946,36.9676,157900.0
2013-05-16 11:25:00,51.38,51.44,51.37,51.44,162600.0,36.9748,37.0179,36.9676,37.0179,162600.0
2013-05-16 11:30:00,51.45,51.55,51.44,51.52,347700.0,37.0251,37.0971,37.0179,37.0755,347700.0
2013-05-16 11:35:00,51.51,51.59,51.51,51.59,175200.0,37.0683,37.1259,37.0683,37.1259,175200.0
2013-05-16 11:40:00,51.59,51.6,51.5,51.53,226300.0,37.1259,37.1331,37.0611,37.0827,226300.0
2013-05-16 11:45:00,51.54,51.57,51.48,51.49,183700.0,37.0899,37.1115,37.0467,37.0539,183700.0
2013-05-16 11:50:00,51.49,51.55,51.48,51.48,160600.0,37.0539,37.0971,37.0467,37.0467,160600.0
2013-05-16 11:55:00,51.5,51.5,51.42,51.44,267700.0,37.0611,37.0611,37.0035,37.0179,267700.0
2013-05-16 12:00:00,51.45,51.47,51.42,51.47,113300.0,37.0251,37.0395,37.0035,37.0395,113300.0
2013-05-16 12:05:00,51.47,51.53,51.47,51.52,251300.0,37.0395,37.0827,37.0395,37.0755,251300.0
2013-05-16 12:10:00,51.52,51.52,51.5,51.51,141200.0,37.0755,37.0755,37.0611,37.0683,141200.0
2013-05-16 12:15:00,51.5,51.53,51.5,51.52,156100.0,37.0611,37.0827,37.0611,37.0755,156100.0
2013-05-16 12:20:00,51.52,51.54,51.49,51.51,200500.0,37.0755,37.0899,37.0539,37.0683,200500.0
2013-05-16 12:25:00,51.5,51.51,51.5,51.5,93500.0,37.0611,37.0683,37.0611,37.0611,93500.0
2013-05-16 12:30:00,51.5,51.51,51.42,51.42,179900.0,37.0611,37.0683,37.0035,37.0035,179900.0
2013-05-16 12:35:00,51.42,51.43,51.39,51.41,145900.0,37.0035,37.0107,36.982,36.9963,145900.0
2013-05-16 12:40:00,51.41,51.46,51.39,51.46,100300.0,36.9963,37.0323,36.982,37.0323,100300.0
2013-05-16 12:45:00,51.46,51.46,51.44,51.45,142500.0,37.0323,37.0323,37.0179,37.0251,142500.0
2013-05-16 12:50:00,51.45,51.46,51.44,51.45,76500.0,37.0251,37.0323,37.0179,37.0251,76500.0
2013-05-16 12:55:00,51.44,51.48,51.44,51.46,113200.0,37.0179,37.0467,37.0179,37.0323,113200.0
2013-05-16 13:00:00,51.46,51.46,51.41,51.41,195600.0,37.0323,37.0323,36.9963,36.9963,195600.0
2013-05-16 13:05:00,51.42,51.44,51.41,51.41,115400.0,37.0035,37.0179,36.9963,36.9963,115400.0
2013-05-16 13:10:00,51.41,51.42,51.4,51.4,240400.0,36.9963,37.0035,36.9892,36.9892,240400.0
2013-05-16 13:15:00,51.4,51.43,51.4,51.41,202000.0,36.9892,37.0107,36.9892,36.9963,202000.0
2013-05-16 13:20:00,51.4,51.41,51.33,51.33,88000.0,36.9892,36.9963,36.9388,36.9388,88000.0
2013-05-16 13:25:00,51.33,51.36,51.31,51.34,206000.0,36.9388,36.9604,36.9244,36.946,206000.0
2013-05-16 13:30:00,51.33,51.37,51.32,51.37,144400.0,36.9388,36.9676,36.9316,36.9676,144400.0
2013-05-16 13:35:00,51.37,51.38,51.35,51.37,80900.0,36.9676,36.9748,36.9532,36.9676,80900.0
2013-05-16 13:40:00,51.36,51.37,51.33,51.35,199300.0,36.9604,36.9676,36.9388,36.9532,199300.0
2013-05-16 13:45:00,51.35,51.35,51.31,51.32,118100.0,36.9532,36.9532,36.9244,36.9316,118100.0
2013-05-16 13:50:00,51.32,51.35,51.3,51.35,165200.0,36.9316,36.9532,36.9172,36.9532,165200.0
2013-05-16 13:55:00,51.35,51.36,51.33,51.33,114400.0,36.9532,36.9604,36.9388,36.9388,114400.0
2013-05-16 14:00:00,51.33,51.42,51.33,51.4,177500.0,36.9388,37.0035,36.9388,36.9892,177500.0
2013-05-16 14:05:00,51.4,51.46,51.39,51.45,162800.0,36.9892,37.0323,36.982,37.0251,162800.0
2013-05-16 14:10:00,51.45,51.45,51.39,51.42,122300.0,37.0251,37.0251,36.982,37.0035,122300.0
2013-05-16 14:15:00,51.42,51.43,51.4,51.41,62000.0,37.0035,37.0107,36.9892,36.9963,62000.0
2013-05-16 14:20:00,51.4,51.41,51.39,51.39,83900.0,36.9892,36.9963,36.982,36.982,83900.0
2013-05-16 14:25:00,51.39,51.4,51.35,51.36,231300.0,36.982,36.9892,36.9532,36.9604,231300.0
2013-05-16 14:30:00,51.37,51.37,51.31,51.32,233300.0,36.9676,36.9676,36.9244,36.9316,233300.0
2013-05-16 14:35:00,51.33,51.34,51.31,51.33,83600.0,36.9388,36.946,36.9244,36.9388,83600.0
2013-05-16 14:40:00,51.32,51.33,51.26,51.27,339900.0,36.9316,36.9388,36.8884,36.8956,339900.0
2013-05-16 14:45:00,51.27,51.34,51.26,51.32,338400.0,36.8956,36.946,36.8884,36.9316,338400.0
2013-05-16 14:50:00,51.32,51.32,51.24,51.26,263600.0,36.9316,36.9316,36.874,36.8884,263600.0
2013-05-16 14:55:00,51.25,51.26,51.13,51.14,256000.0,36.8812,36.8884,36.7949,36.802,256000.0
2013-05-16 15:00:00,51.15,51.28,51.14,51.28,198700.0,36.8092,36.9028,36.802,36.9028,198700.0
2013-05-16 15:05:00,51.26,51.3,51.23,51.29,186000.0,36.8884,36.9172,36.8668,36.91,186000.0
2013-05-16 15:10:00,51.28,51.31,51.26,51.29,145900.0,36.9028,36.9244,36.8884,36.91,145900.0
2013-05-16 15:15:00,51.29,51.29,51.15,51.16,274100.0,36.91,36.91,36.8092,36.8164,274100.0
2013-05-16 15:20:00,51.15,51.19,51.05,51.06,390000.0,36.8092,36.838,36.7373,36.7445,390000.0
2013-05-16 15:25:00,51.07,51.09,51.04,51.07,262400.0,36.7517,36.7661,36.7301,36.7517,262400.0
2013-05-16 15:30:00,51.06,51.09,51.04,51.08,321000.0,36.7445,36.7661,36.7301,36.7589,321000.0
2013-05-16 15:35:00,51.08,51.09,50.84,50.88,438200.0,36.7589,36.7661,36.5862,36.6149,438200.0
2013-05-16 15:40:00,50.88,51.03,50.88,51.03,449400.0,36.6149,36.7229,36.6149,36.7229,449400.0
2013-05-16 15:45:00,51.02,51.04,50.87,50.91,583300.0,36.7157,36.7301,36.6077,36.6365,583300.0
2013-05-16 15:50:00,50.91,50.99,50.9,50.92,782400.0,36.6365,36.6941,36.6293,36.6437,782400.0
2013-05-16 15:55:00,50.92,51.01,50.9,50.98,747200.0,36.6437,36.7085,36.6293,36.6869,747200.0
2013-05-17 09:30:00,51.31,51.58,51.25,51.45,1848000.0,36.9244,37.1187,36.8812,37.0251,1848000.0
2013-05-17 09:35:00,51.44,51.52,51.26,51.35,344100.0,37.0179,37.0755,36.8884,36.9532,344100.0
2013-05-17 09:40:00,51.35,51.41,51.3,51.35,207900.0,36.9532,36.9963,36.9172,36.9532,207900.0
2013-05-17 09:45:00,51.35,51.53,51.31,51.47,410900.0,36.9532,37.0827,36.9244,37.0395,410900.0
2013-05-17 09:50:00,51.47,51.6,51.38,51.57,308200.0,37.0395,37.1331,36.9748,37.1115,308200.0
2013-05-17 09:55:00,51.57,51.75,51.5,51.74,513400.0,37.1115,37.241,37.0611,37.2338,513400.0
2013-05-17 10:00:00,51.74,51.82,51.65,51.67,412200.0,37.2338,37.2914,37.1691,37.1835,412200.0
2013-05-17 10:05:00,51.67,51.75,51.65,51.67,258500.0,37.1835,37.241,37.1691,37.1835,258500.0
2013-05-17 10:10:00,51.66,51.71,51.58,51.68,246700.0,37.1763,37.2122,37.1187,37.1907,246700.0
2013-05-17 10:15:00,51.67,51.73,51.58,51.72,220700.0,37.1835,37.2266,37.1187,37.2194,220700.0
2013-05-17 10:20:00,51.72,51.75,51.66,51.72,315300.0,37.2194,37.241,37.1763,37.2194,315300.0
2013-05-17 10:25:00,51.73,51.76,51.63,51.66,190800.0,37.2266,37.2482,37.1547,37.1763,190800.0
2013-05-17 10:30:00,51.67,51.8,51.67,51.77,272200.0,37.1835,37.277,37.1835,37.2554,272200.0
2013-05-17 10:35:00,51.77,51.78,51.7,51.71,201300.0,37.2554,37.2626,37.205,37.2122,201300.0
2013-05-17 10:40:00,51.71,51.76,51.7,51.76,238500.0,37.2122,37.2482,37.205,37.2482,238500.0
2013-05-17 10:45:00,51.75,51.83,51.75,51.83,247900.0,37.241,37.2986,37.241,37.2986,247900.0
2013-05-17 10:50:00,51.82,51.86,51.72,51.74,305800.0,37.2914,37.3202,37.2194,37.2338,305800.0
2013-05-17 10:55:00,51.74,51.8,51.74,51.78,204600.0,37.2338,37.277,37.2338,37.2626,204600.0
2013-05-17 11:00:00,51.78,51.89,51.77,51.84,220200.0,37.2626,37.3418,37.2554,37.3058,220200.0
2013-05-17 11:05:00,51.84,51.86,51.78,51.86,247900.0,37.3058,37.3202,37.2626,37.3202,247900.0
2013-05-17 11:10:00,51.86,51.91,51.83,51.89,368900.0,37.3202,37.3562,37.2986,37.3418,368900.0
2013-05-17 11:15:00,51.89,51.97,51.89,51.95,320900.0,37.3418,37.3993,37.3418,37.385,320900.0
2013-05-17 11:20:00,51.96,51.97,51.87,51.95,190100.0,37.3921,37.3993,37.3274,37.385,190100.0
2013-05-17 11:25:00,51.95,51.98,51.92,51.98,307600.0,37.385,37.4065,37.3634,37.4065,307600.0
2013-05-17 11:30:00,51.98,51.98,51.95,51.98,240800.0,37.4065,37.4065,37.385,37.4065,240800.0
2013-05-17 11:35:00,51.97,51.99,51.97,51.99,222700.0,37.3993,37.4137,37.3993,37.4137,222700.0
2013-05-17 11:40:00,51.99,51.99,51.97,51.99,170500.0,37.4137,37.4137,37.3993,37.4137,170500.0
2013-05-17 11:45:00,51.98,52.03,51.89,51.97,832500.0,37.4065,37.4425,37.3418,37.3993,832500.0
2013-05-17 11:50:00,51.97,51.98,51.92,51.94,88800.0,37.3993,37.4065,37.3634,37.3778,88800.0
2013-05-17 11:55:00,51.93,51.96,51.86,51.9,249600.0,37.3706,37.3921,37.3202,37.349,249600.0
2013-05-17 12:00:00,51.91,51.92,51.85,51.88,164200.0,37.3562,37.3634,37.313,37.3346,164200.0
2013-05-17 12:05:00,51.88,51.89,51.83,51.85,100900.0,37.3346,37.3418,37.2986,37.313,100900.0
2013-05-17 12:10:00,51.85,51.91,51.85,51.87,116400.0,37.313,37.3562,37.313,37.3274,116400.0
2013-05-17 12:15:00,51.88,51.94,51.85,51.93,134800.0,37.3346,37.3778,37.313,37.3706,134800.0
2013-05-17 12:20:00,51.93,51.94,51.87,51.9,157400.0,37.3706,37.3778,37.3274,37.349,157400.0
2013-05-17 12:25:00,51.91,51.93,51.89,51.91,92900.0,37.3562,37.3706,37.3418,37.3562,92900.0
2013-05-17 12:30:00,51.91,51.95,51.89,51.93,74900.0,37.3562,37.385,37.3418,37.3706,74900.0
2013-05-17 12:35:00,51.93,51.95,51.89,51.9,134500.0,37.3706,37.385,37.3418,37.349,134500.0
2013-05-17 12:40:00,51.9,51.94,51.89,51.93,81400.0,37.349,37.3778,37.3418,37.3706,81400.0
2013-05-17 12:45:00,51.92,51.94,51.9,51.91,69200.0,37.3634,37.3778,37.349,37.3562,69200.0
2013-05-17 12:50:00,51.92,51.95,51.91,51.95,133700.0,37.3634,37.385,37.3562,37.385,133700.0
2013-05-17 12:55:00,51.95,51.97,51.91,51.92,174000.0,37.385,37.3993,37.3562,37.3634,174000.0
2013-05-17 13:00:00,51.93,51.95,51.9,51.91,112000.0,37.3706,37.385,37.349,37.3562,112000.0
2013-05-17 13:05:00,51.91,51.92,51.87,51.89,123200.0,37.3562,37.3634,37.3274,37.3418,123200.0
2013-05-17 13:10:00,51.9,51.91,51.85,51.87,112500.0,37.349,37.3562,37.313,37.3274,112500.0
2013-05-17 13:15:00,51.86,51.87,51.82,51.83,157600.0,37.3202,37.3274,37.2914,37.2986,157600.0
2013-05-17 13:20:00,51.83,51.89,51.83,51.87,105000.0,37.2986,37.3418,37.2986,37.3274,105000.0
2013-05-17 13:25:00,51.88,51.9,51.84,51.88,99900.0,37.3346,37.349,37.3058,37.3346,99900.0
2013-05-17 13:30:00,51.89,51.92,51.87,51.91,70900.0,37.3418,37.3634,37.3274,37.3562,70900.0
2013-05-17 13:35:00,51.91,51.91,51.87,51.9,91500.0,37.3562,37.3562,37.3274,37.349,91500.0
2013-05-17 13:40:00,51.9,51.9,51.86,51.86,44300.0,37.349,37.349,37.3202,37.3202,44300.0
2013-05-17 13:45:00,51.86,51.88,51.85,51.86,80500.0,37.3202,37.3346,37.313,37.3202,80500.0
2013-05-17 13:50:00,51.85,51.86,51.82,51.85,170100.0,37.313,37.3202,37.2914,37.313,170100.0
2013-05-17 13:55:00,51.86,51.92,51.85,51.91,179200.0,37.3202,37.3634,37.313,37.3562,179200.0
2013-05-17 14:00:00,51.91,51.95,51.9,51.94,121400.0,37.3562,37.385,37.349,37.3778,121400.0
2013-05-17 14:05:00,51.95,51.95,51.88,51.9,188500.0,37.385,37.385,37.3346,37.349,188500.0
2013-05-17 14:10:00,51.9,51.96,51.9,51.96,198000.0,37.349,37.3921,37.349,37.3921,198000.0
2013-05-17 14:15:00,51.96,52.04,51.94,52.02,324700.0,37.3921,37.4497,37.3778,37.4353,324700.0
2013-05-17 14:20:00,52.03,52.03,51.97,52.02,149300.0,37.4425,37.4425,37.3993,37.4353,149300.0
2013-05-17 14:25:00,52.02,52.06,52.01,52.04,167000.0,37.4353,37.4641,37.4281,37.4497,167000.0
2013-05-17 14:30:00,52.04,52.15,52.03,52.13,336500.0,37.4497,37.5289,37.4425,37.5145,336500.0
2013-05-17 14:35:00,52.12,52.25,52.12,52.23,355000.0,37.5073,37.6008,37.5073,37.5864,355000.0
2013-05-17 14:40:00,52.23,52.25,52.13,52.2,292900.0,37.5864,37.6008,37.5145,37.5649,292900.0
2013-05-17 14:45:00,52.2,52.25,52.2,52.24,293700.0,37.5649,37.6008,37.5649,37.5936,293700.0
2013-05-17 14:50:00,52.24,52.29,52.22,52.26,226200.0,37.5936,37.6296,37.5793,37.608,226200.0
2013-05-17 14:55:00,52.27,52.29,52.25,52.28,210300.0,37.6152,37.6296,37.6008,37.6224,210300.0
2013-05-17 15:00:00,52.27,52.32,52.23,52.31,280600.0,37.6152,37.6512,37.5864,37.644,280600.0
2013-05-17 15:05:00,52.32,52.33,52.3,52.33,235500.0,37.6512,37.6584,37.6368,37.6584,235500.0
2013-05-17 15:10:00,52.33,52.33,52.28,52.28,359700.0,37.6584,37.6584,37.6224,37.6224,359700.0
2013-05-17 15:15:00,52.29,52.29,52.21,52.25,287100.0,37.6296,37.6296,37.5721,37.6008,287100.0
2013-05-17 15:20:00,52.24,52.25,52.14,52.22,542400.0,37.5936,37.6008,37.5217,37.5793,542400.0
2013-05-17 15:25:00,52.22,52.26,52.18,52.21,279000.0,37.5793,37.608,37.5505,37.5721,279000.0
2013-05-17 15:30:00,52.22,52.32,52.21,52.3,342300.0,37.5793,37.6512,37.5721,37.6368,342300.0
2013-05-17 15:35:00,52.29,52.31,52.23,52.23,309000.0,37.6296,37.644,37.5864,37.5864,309000.0
2013-05-17 15:40:00,52.23,52.3,52.19,52.28,670500.0,37.5864,37.6368,37.5577,37.6224,670500.0
2013-05-17 15:45:00,52.28,52.3,52.24,52.27,759900.0,37.6224,37.6368,37.5936,37.6152,759900.0
2013-05-17 15:50:00,52.28,52.29,52.21,52.23,506000.0,37.6224,37.6296,37.5721,37.5864,506000.0
2013-05-17 15:55:00,52.23,52.3,52.2,52.3,1614200.0,37.5864,37.6368,37.5649,37.6368,1614200.0
2013-05-20 09:30:00,52.3,52.5,52.21,52.48,685600.0,37.6368,37.7807,37.5721,37.7664,685600.0
2013-05-20 09:35:00,52.48,52.6,52.28,52.29,450200.0,37.7664,37.8527,37.6224,37.6296,450200.0
2013-05-20 09:40:00,52.29,52.31,51.91,51.93,593400.0,37.6296,37.644,37.3562,37.3706,593400.0
2013-05-20 09:45:00,51.93,52.19,51.91,52.03,678900.0,37.3706,37.5577,37.3562,37.4425,678900.0
2013-05-20 09:50:00,52.03,52.13,51.97,52.11,321100.0,37.4425,37.5145,37.3993,37.5001,321100.0
2013-05-20 09:55:00,52.1,52.19,52.1,52.18,210300.0,37.4929,37.5577,37.4929,37.5505,210300.0
2013-05-20 10:00:00,52.16,52.28,52.16,52.17,265800.0,37.5361,37.6224,37.5361,37.5433,265800.0
2013-05-20 10:05:00,52.17,52.35,52.17,52.28,414500.0,37.5433,37.6728,37.5433,37.6224,414500.0
2013-05-20 10:10:00,52.28,52.29,52.1,52.13,285600.0,37.6224,37.6296,37.4929,37.5145,285600.0
2013-05-20 10:15:00,52.13,52.14,52.07,52.1,278500.0,37.5145,37.5217,37.4713,37.4929,278500.0
2013-05-20 10:20:00,52.09,52.12,52.02,52.04,271100.0,37.4857,37.5073,37.4353,37.4497,271100.0
2013-05-20 10:25:00,52.04,52.06,51.96,51.99,256300.0,37.4497,37.4641,37.3921,37.4137,256300.0
2013-05-20 10:30:00,51.99,52.15,51.97,52.13,323000.0,37.4137,37.5289,37.3993,37.5145,323000.0
2013-05-20 10:35:00,52.13,52.14,52.07,52.07,110600.0,37.5145,37.5217,37.4713,37.4713,110600.0
2013-05-20 10:40:00,52.07,52.15,52.06,52.1,301500.0,37.4713,37.5289,37.4641,37.4929,301500.0
2013-05-20 10:45:00,52.11,52.2,52.11,52.2,142300.0,37.5001,37.5649,37.5001,37.5649,142300.0
2013-05-20 10:50:00,52.19,52.2,52.12,52.19,165400.0,37.5577,37.5649,37.5073,37.5577,165400.0
2013-05-20 10:55:00,52.19,52.2,52.14,52.17,161100.0,37.5577,37.5649,37.5217,37.5433,161100.0
2013-05-20 11:00:00,52.17,52.3,52.17,52.26,285500.0,37.5433,37.6368,37.5433,37.608,285500.0
2013-05-20 11:05:00,52.25,52.4,52.25,52.39,272300.0,37.6008,37.7088,37.6008,37.7016,272300.0
2013-05-20 11:10:00,52.39,52.42,52.36,52.37,156400.0,37.7016,37.7232,37.68,37.6872,156400.0
2013-05-20 11:15:00,52.37,52.43,52.34,52.41,184700.0,37.6872,37.7304,37.6656,37.716,184700.0
2013-05-20 11:20:00,52.41,52.44,52.35,52.43,215200.0,37.716,37.7376,37.6728,37.7304,215200.0
2013-05-20 11:25:00,52.43,52.44,52.34,52.41,209100.0,37.7304,37.7376,37.6656,37.716,209100.0
2013-05-20 11:30:00,52.42,52.5,52.41,52.48,233000.0,37.7232,37.7807,37.716,37.7664,233000.0
2013-05-20 11:35:00,52.48,52.49,52.41,52.42,185800.0,37.7664,37.7736,37.716,37.7232,185800.0
2013-05-20 11:40:00,52.43,52.48,52.42,52.45,137300.0,37.7304,37.7664,37.7232,37.7448,137300.0
2013-05-20 11:45:00,52.46,52.57,52.45,52.57,151500.0,37.752,37.8311,37.7448,37.8311,151500.0
2013-05-20 11:50:00,52.56,52.6,52.45,52.51,313700.0,37.8239,37.8527,37.7448,37.7879,313700.0
2013-05-20 11:55:00,52.5,52.54,52.47,52.49,183500.0,37.7807,37.8095,37.7592,37.7736,183500.0
2013-05-20 12:00:00,52.5,52.63,52.5,52.58,237900.0,37.7807,37.8743,37.7807,37.8383,237900.0
2013-05-20 12:05:00,52.57,52.6,52.51,52.54,143600.0,37.8311,37.8527,37.7879,37.8095,143600.0
2013-05-20 12:10:00,52.53,52.55,52.51,52.52,99400.0,37.8023,37.8167,37.7879,37.7951,99400.0
2013-05-20 12:15:00,52.52,52.53,52.44,52.48,305500.0,37.7951,37.8023,37.7376,37.7664,305500.0
2013-05-20 12:20:00,52.47,52.51,52.43,52.46,145800.0,37.7592,37.7879,37.7304,37.752,145800.0
2013-05-20 12:25:00,52.46,52.51,52.43,52.5,169300.0,37.752,37.7879,37.7304,37.7807,169300.0
2013-05-20 12:30:00,52.51,52.52,52.48,52.51,157400.0,37.7879,37.7951,37.7664,37.7879,157400.0
2013-05-20 12:35:00,52.51,52.51,52.46,52.47,145400.0,37.7879,37.7879,37.752,37.7592,145400.0
2013-05-20 12:40:00,52.47,52.51,52.44,52.47,149500.0,37.7592,37.7879,37.7376,37.7592,149500.0
2013-05-20 12:45:00,52.47,52.51,52.45,52.5,170800.0,37.7592,37.7879,37.7448,37.7807,170800.0
2013-05-20 12:50:00,52.5,52.58,52.49,52.58,172100.0,37.7807,37.8383,37.7736,37.8383,172100.0
2013-05-20 12:55:00,52.58,52.58,52.49,52.5,128800.0,37.8383,37.8383,37.7736,37.7807,128800.0
2013-05-20 13:00:00,52.51,52.53,52.49,52.51,95000.0,37.7879,37.8023,37.7736,37.7879,95000.0
2013-05-20 13:05:00,52.52,52.55,52.51,52.52,58000.0,37.7951,37.8167,37.7879,37.7951,58000.0
2013-05-20 13:10:00,52.53,52.55,52.5,52.51,75000.0,37.8023,37.8167,37.7807,37.7879,75000.0
2013-05-20 13:15:00,52.5,52.53,52.46,52.46,369900.0,37.7807,37.8023,37.752,37.752,369900.0
2013-05-20 13:20:00,52.46,52.49,52.4,52.4,218100.0,37.752,37.7736,37.7088,37.7088,218100.0
2013-05-20 13:25:00,52.4,52.41,52.29,52.32,209200.0,37.7088,37.716,37.6296,37.6512,209200.0
2013-05-20 13:30:00,52.32,52.36,52.29,52.35,195900.0,37.6512,37.68,37.6296,37.6728,195900.0
2013-05-20 13:35:00,52.36,52.42,52.36,52.42,95400.0,37.68,37.7232,37.68,37.7232,95400.0
2013-05-20 13:40:00,52.42,52.42,52.32,52.33,95100.0,37.7232,37.7232,37.6512,37.6584,95100.0
2013-05-20 13:45:00,52.33,52.41,52.31,52.41,234500.0,37.6584,37.716,37.644,37.716,234500.0
2013-05-20 13:50:00,52.41,52.49,52.41,52.47,157100.0,37.716,37.7736,37.716,37.7592,157100.0
2013-05-20 13:55:00,52.47,52.47,52.4,52.45,152400.0,37.7592,37.7592,37.7088,37.7448,152400.0
2013-05-20 14:00:00,52.44,52.45,52.26,52.29,202700.0,37.7376,37.7448,37.608,37.6296,202700.0
2013-05-20 14:05:00,52.29,52.41,52.28,52.4,130900.0,37.6296,37.716,37.6224,37.7088,130900.0
2013-05-20 14:10:00,52.4,52.46,52.39,52.41,70500.0,37.7088,37.752,37.7016,37.716,70500.0
2013-05-20 14:15:00,52.42,52.42,52.38,52.38,90200.0,37.7232,37.7232,37.6944,37.6944,90200.0
2013-05-20 14:20:00,52.37,52.49,52.36,52.46,113100.0,37.6872,37.7736,37.68,37.752,113100.0
2013-05-20 14:25:00,52.46,52.47,52.41,52.42,103300.0,37.752,37.7592,37.716,37.7232,103300.0
2013-05-20 14:30:00,52.42,52.46,52.4,52.4,116300.0,37.7232,37.752,37.7088,37.7088,116300.0
2013-05-20 14:35:00,52.4,52.41,52.33,52.33,160400.0,37.7088,37.716,37.6584,37.6584,160400.0
2013-05-20 14:40:00,52.33,52.33,52.27,52.28,134200.0,37.6584,37.6584,37.6152,37.6224,134200.0
2013-05-20 14:45:00,52.29,52.34,52.27,52.34,123600.0,37.6296,37.6656,37.6152,37.6656,123600.0
2013-05-20 14:50:00,52.35,52.39,52.25,52.26,230400.0,37.6728,37.7016,37.6008,37.608,230400.0
2013-05-20 14:55:00,52.25,52.28,52.2,52.23,183000.0,37.6008,37.6224,37.5649,37.5864,183000.0
2013-05-20 15:00:00,52.23,52.35,52.23,52.35,137000.0,37.5864,37.6728,37.5864,37.6728,137000.0
2013-05-20 15:05:00,52.35,52.38,52.3,52.38,169600.0,37.6728,37.6944,37.6368,37.6944,169600.0
2013-05-20 15:10:00,52.38,52.41,52.34,52.39,138900.0,37.6944,37.716,37.6656,37.7016,138900.0
2013-05-20 15:15:00,52.38,52.4,52.34,52.34,165400.0,37.6944,37.7088,37.6656,37.6656,165400.0
2013-05-20 15:20:00,52.34,52.35,52.3,52.31,103200.0,37.6656,37.6728,37.6368,37.644,103200.0
2013-05-20 15:25:00,52.32,52.41,52.27,52.4,243800.0,37.6512,37.716,37.6152,37.7088,243800.0
2013-05-20 15:30:00,52.4,52.42,52.35,52.38,167700.0,37.7088,37.7232,37.6728,37.6944,167700.0
2013-05-20 15:35:00,52.38,52.4,52.35,52.37,317500.0,37.6944,37.7088,37.6728,37.6872,317500.0
2013-05-20 15:40:00,52.38,52.48,52.37,52.41,263600.0,37.6944,37.7664,37.6872,37.716,263600.0
2013-05-20 15:45:00,52.41,52.42,52.26,52.31,423700.0,37.716,37.7232,37.608,37.644,423700.0
2013-05-20 15:50:00,52.31,52.34,52.26,52.3,397000.0,37.644,37.6656,37.608,37.6368,397000.0
2013-05-20 15:55:00,52.3,52.32,52.26,52.3,716200.0,37.6368,37.6512,37.608,37.6368,716200.0
2013-05-21 09:30:00,52.55,53.02,52.45,52.94,1450500.0,37.8167,38.155,37.7448,38.0974,1450500.0
2013-05-21 09:35:00,52.94,53.24,52.86,53.24,1011700.0,38.0974,38.3133,38.0398,38.3133,1011700.0
2013-05-21 09:40:00,53.22,53.24,52.97,53.01,958600.0,38.2989,38.3133,38.119,38.1478,958600.0
2013-05-21 09:45:00,53.01,53.24,53.01,53.24,579000.0,38.1478,38.3133,38.1478,38.3133,579000.0
2013-05-21 09:50:00,53.24,53.49,53.23,53.28,785900.0,38.3133,38.4932,38.3061,38.3421,785900.0
2013-05-21 09:55:00,53.28,53.35,53.14,53.26,1291200.0,38.3421,38.3924,38.2413,38.3277,1291200.0
2013-05-21 10:00:00,53.26,53.36,53.21,53.34,712700.0,38.3277,38.3996,38.2917,38.3852,712700.0
2013-05-21 10:05:00,53.34,53.35,53.14,53.15,750200.0,38.3852,38.3924,38.2413,38.2485,750200.0
2013-05-21 10:10:00,53.15,53.25,53.09,53.14,983400.0,38.2485,38.3205,38.2053,38.2413,983400.0
2013-05-21 10:15:00,53.14,53.14,52.9,52.98,855600.0,38.2413,38.2413,38.0686,38.1262,855600.0
2013-05-21 10:20:00,52.98,53.0,52.77,52.77,750200.0,38.1262,38.1406,37.9751,37.9751,750200.0
2013-05-21 10:25:00,52.77,52.93,52.7,52.87,629800.0,37.9751,38.0902,37.9247,38.047,629800.0
2013-05-21 10:30:00,52.87,52.97,52.8,52.93,424200.0,38.047,38.119,37.9966,38.0902,424200.0
2013-05-21 10:35:00,52.93,52.99,52.83,52.99,290100.0,38.0902,38.1334,38.0182,38.1334,290100.0
2013-05-21 10:40:00,52.99,52.99,52.87,52.93,285800.0,38.1334,38.1334,38.047,38.0902,285800.0
2013-05-21 10:45:00,52.93,52.93,52.86,52.92,260400.0,38.0902,38.0902,38.0398,38.083,260400.0
2013-05-21 10:50:00,52.93,53.0,52.92,52.96,254600.0,38.0902,38.1406,38.083,38.1118,254600.0
2013-05-21 10:55:00,52.96,53.0,52.86,52.9,374900.0,38.1118,38.1406,38.0398,38.0686,374900.0
2013-05-21 11:00:00,52.9,52.95,52.87,52.9,229000.0,38.0686,38.1046,38.047,38.0686,229000.0
2013-05-21 11:05:00,52.9,53.09,52.88,53.08,362800.0,38.0686,38.2053,38.0542,38.1981,362800.0
2013-05-21 11:10:00,53.08,53.1,52.97,53.08,233300.0,38.1981,38.2125,38.119,38.1981,233300.0
2013-05-21 11:15:00,53.08,53.19,53.04,53.19,302800.0,38.1981,38.2773,38.1694,38.2773,302800.0
2013-05-21 11:20:00,53.19,53.23,53.09,53.1,383900.0,38.2773,38.3061,38.2053,38.2125,383900.0
2013-05-21 11:25:00,53.09,53.11,52.94,52.96,282300.0,38.2053,38.2197,38.0974,38.1118,282300.0
2013-05-21 11:30:00,52.95,53.06,52.94,53.04,550300.0,38.1046,38.1837,38.0974,38.1694,550300.0
2013-05-21 11:35:00,53.04,53.18,53.03,53.17,192200.0,38.1694,38.2701,38.1622,38.2629,192200.0
2013-05-21 11:40:00,53.18,53.19,53.15,53.16,137400.0,38.2701,38.2773,38.2485,38.2557,137400.0
2013-05-21 11:45:00,53.16,53.38,53.12,53.33,824600.0,38.2557,38.414,38.2269,38.378,824600.0
2013-05-21 11:50:00,53.33,53.45,53.32,53.39,811600.0,38.378,38.4644,38.3708,38.4212,811600.0
2013-05-21 11:55:00,53.39,53.4,53.26,53.33,430500.0,38.4212,38.4284,38.3277,38.378,430500.0
2013-05-21 12:00:00,53.33,53.44,53.29,53.4,641700.0,38.378,38.4572,38.3493,38.4284,641700.0
2013-05-21 12:05:00,53.41,53.63,53.4,53.62,1057700.0,38.4356,38.5939,38.4284,38.5867,1057700.0
2013-05-21 12:10:00,53.62,53.67,53.48,53.52,811000.0,38.5867,38.6227,38.486,38.5148,811000.0
2013-05-21 12:15:00,53.52,53.57,53.3,53.3,696700.0,38.5148,38.5508,38.3565,38.3565,696700.0
2013-05-21 12:20:00,53.31,53.34,53.25,53.28,377100.0,38.3637,38.3852,38.3205,38.3421,377100.0
2013-05-21 12:25:00,53.28,53.49,53.28,53.46,499900.0,38.3421,38.4932,38.3421,38.4716,499900.0
2013-05-21 12:30:00,53.45,53.5,53.38,53.38,537800.0,38.4644,38.5004,38.414,38.414,537800.0
2013-05-21 12:35:00,53.38,53.4,53.33,53.34,128800.0,38.414,38.4284,38.378,38.3852,128800.0
2013-05-21 12:40:00,53.34,53.4,53.33,53.36,90100.0,38.3852,38.4284,38.378,38.3996,90100.0
2013-05-21 12:45:00,53.36,53.37,53.25,53.25,209300.0,38.3996,38.4068,38.3205,38.3205,209300.0
2013-05-21 12:50:00,53.25,53.3,53.23,53.3,203900.0,38.3205,38.3565,38.3061,38.3565,203900.0
2013-05-21 12:55:00,53.3,53.38,53.28,53.38,183200.0,38.3565,38.414,38.3421,38.414,183200.0
2013-05-21 13:00:00,53.38,53.4,53.36,53.36,148200.0,38.414,38.4284,38.3996,38.3996,148200.0
2013-05-21 13:05:00,53.35,53.44,53.35,53.36,303900.0,38.3924,38.4572,38.3924,38.3996,303900.0
2013-05-21 13:10:00,53.37,53.37,53.25,53.26,128800.0,38.4068,38.4068,38.3205,38.3277,128800.0
2013-05-21 13:15:00,53.27,53.3,53.24,53.26,212800.0,38.3349,38.3565,38.3133,38.3277,212800.0
2013-05-21 13:20:00,53.26,53.27,53.21,53.21,143200.0,38.3277,38.3349,38.2917,38.2917,143200.0
2013-05-21 13:25:00,53.22,53.23,53.2,53.21,189800.0,38.2989,38.3061,38.2845,38.2917,189800.0
2013-05-21 13:30:00,53.21,53.25,53.2,53.24,182500.0,38.2917,38.3205,38.2845,38.3133,182500.0
2013-05-21 13:35:00,53.24,53.26,53.2,53.21,189200.0,38.3133,38.3277,38.2845,38.2917,189200.0
2013-05-21 13:40:00,53.21,53.23,53.15,53.15,146600.0,38.2917,38.3061,38.2485,38.2485,146600.0
2013-05-21 13:45:00,53.16,53.21,53.13,53.21,189700.0,38.2557,38.2917,38.2341,38.2917,189700.0
2013-05-21 13:50:00,53.21,53.21,53.11,53.11,201600.0,38.2917,38.2917,38.2197,38.2197,201600.0
2013-05-21 13:55:00,53.11,53.12,53.08,53.09,165300.0,38.2197,38.2269,38.1981,38.2053,165300.0
2013-05-21 14:00:00,53.08,53.11,53.08,53.11,176000.0,38.1981,38.2197,38.1981,38.2197,176000.0
2013-05-21 14:05:00,53.11,53.2,53.1,53.2,504700.0,38.2197,38.2845,38.2125,38.2845,504700.0
2013-05-21 14:10:00,53.19,53.26,53.19,53.26,222500.0,38.2773,38.3277,38.2773,38.3277,222500.0
2013-05-21 14:15:00,53.26,53.35,53.25,53.32,481700.0,38.3277,38.3924,38.3205,38.3708,481700.0
2013-05-21 14:20:00,53.33,53.33,53.2,53.21,239600.0,38.378,38.378,38.2845,38.2917,239600.0
2013-05-21 14:25:00,53.21,53.24,53.16,53.17,205000.0,38.2917,38.3133,38.2557,38.2629,205000.0
2013-05-21 14:30:00,53.16,53.22,53.15,53.2,168100.0,38.2557,38.2989,38.2485,38.2845,168100.0
2013-05-21 14:35:00,53.2,53.22,53.17,53.19,155900.0,38.2845,38.2989,38.2629,38.2773,155900.0
2013-05-21 14:40:00,53.2,53.2,53.16,53.18,191800.0,38.2845,38.2845,38.2557,38.2701,191800.0
2013-05-21 14:45:00,53.19,53.19,53.12,53.15,259800.0,38.2773,38.2773,38.2269,38.2485,259800.0
2013-05-21 14:50:00,53.15,53.16,53.08,53.09,285000.0,38.2485,38.2557,38.1981,38.2053,285000.0
2013-05-21 14:55:00,53.09,53.14,53.07,53.13,316600.0,38.2053,38.2413,38.1909,38.2341,316600.0
2013-05-21 15:00:00,53.13,53.14,53.11,53.13,212500.0,38.2341,38.2413,38.2197,38.2341,212500.0
2013-05-21 15:05:00,53.12,53.13,53.05,53.06,250300.0,38.2269,38.2341,38.1765,38.1837,250300.0
2013-05-21 15:10:00,53.05,53.12,53.04,53.12,358800.0,38.1765,38.2269,38.1694,38.2269,358800.0
2013-05-21 15:15:00,53.12,53.15,53.08,53.1,323500.0,38.2269,38.2485,38.1981,38.2125,323500.0
2013-05-21 15:20:00,53.09,53.12,53.08,53.09,162500.0,38.2053,38.2269,38.1981,38.2053,162500.0
2013-05-21 15:25:00,53.09,53.1,53.0,53.01,321300.0,38.2053,38.2125,38.1406,38.1478,321300.0
2013-05-21 15:30:00,53.0,53.13,52.98,53.13,767400.0,38.1406,38.2341,38.1262,38.2341,767400.0
2013-05-21 15:35:00,53.12,53.14,53.08,53.1,464100.0,38.2269,38.2413,38.1981,38.2125,464100.0
2013-05-21 15:40:00,53.1,53.18,53.09,53.15,544800.0,38.2125,38.2701,38.2053,38.2485,544800.0
2013-05-21 15:45:00,53.14,53.14,53.04,53.08,558300.0,38.2413,38.2413,38.1694,38.1981,558300.0
2013-05-21 15:50:00,53.08,53.11,53.06,53.09,515200.0,38.1981,38.2197,38.1837,38.2053,515200.0
2013-05-21 15:55:00,53.08,53.1,53.02,53.03,1079200.0,38.1981,38.2125,38.155,38.1622,1079200.0
2013-05-22 09:30:00,53.47,53.72,53.29,53.66,1375400.0,38.4788,38.6587,38.3493,38.6155,1375400.0
2013-05-22 09:35:00,53.67,53.87,53.65,53.79,932300.0,38.6227,38.7666,38.6083,38.7091,932300.0
2013-05-22 09:40:00,53.79,53.95,53.73,53.9,1052800.0,38.7091,38.8242,38.6659,38.7882,1052800.0
2013-05-22 09:45:00,53.89,54.11,53.82,54.11,2141200.0,38.781,38.9394,38.7307,38.9394,2141200.0
2013-05-22 09:50:00,54.11,54.15,53.99,54.14,968200.0,38.9394,38.9681,38.853,38.9609,968200.0
2013-05-22 09:55:00,54.14,54.17,53.97,54.14,741700.0,38.9609,38.9825,38.8386,38.9609,741700.0
2013-05-22 10:00:00,54.14,54.49,54.11,54.41,1327100.0,38.9609,39.2128,38.9394,39.1552,1327100.0
2013-05-22 10:05:00,54.42,54.64,54.4,54.62,1280900.0,39.1624,39.3208,39.1481,39.3064,1280900.0
2013-05-22 10:10:00,54.63,54.89,54.58,54.79,1627500.0,39.3136,39.5007,39.2776,39.4287,1627500.0
2013-05-22 10:15:00,54.79,54.96,54.77,54.77,1067200.0,39.4287,39.551,39.4143,39.4143,1067200.0
2013-05-22 10:20:00,54.76,54.87,54.72,54.79,785600.0,39.4071,39.4863,39.3783,39.4287,785600.0
2013-05-22 10:25:00,54.79,54.91,54.67,54.81,886700.0,39.4287,39.5151,39.3424,39.4431,886700.0
2013-05-22 10:30:00,54.81,54.86,54.51,54.52,959800.0,39.4431,39.4791,39.2272,39.2344,959800.0
2013-05-22 10:35:00,54.52,54.58,54.16,54.3,1317400.0,39.2344,39.2776,38.9753,39.0761,1317400.0
2013-05-22 10:40:00,54.29,54.63,54.27,54.5,854700.0,39.0689,39.3136,39.0545,39.22,854700.0
2013-05-22 10:45:00,54.5,54.57,54.28,54.41,684300.0,39.22,39.2704,39.0617,39.1552,684300.0
2013-05-22 10:50:00,54.41,54.49,54.28,54.35,449200.0,39.1552,39.2128,39.0617,39.1121,449200.0
2013-05-22 10:55:00,54.35,54.42,54.19,54.3,416000.0,39.1121,39.1624,38.9969,39.0761,416000.0
2013-05-22 11:00:00,54.3,54.35,54.18,54.28,532200.0,39.0761,39.1121,38.9897,39.0617,532200.0
2013-05-22 11:05:00,54.31,54.55,54.29,54.49,601800.0,39.0833,39.256,39.0689,39.2128,601800.0
2013-05-22 11:10:00,54.49,54.7,54.44,54.64,480000.0,39.2128,39.3639,39.1768,39.3208,480000.0
2013-05-22 11:15:00,54.65,54.67,54.48,54.55,328300.0,39.328,39.3424,39.2056,39.256,328300.0
2013-05-22 11:20:00,54.55,54.66,54.55,54.6,267300.0,39.256,39.3352,39.256,39.292,267300.0
2013-05-22 11:25:00,54.61,54.64,54.52,54.63,281100.0,39.2992,39.3208,39.2344,39.3136,281100.0
2013-05-22 11:30:00,54.64,54.72,54.58,54.67,484100.0,39.3208,39.3783,39.2776,39.3424,484100.0
2013-05-22 11:35:00,54.68,54.77,54.64,54.68,436800.0,39.3496,39.4143,39.3208,39.3496,436800.0
2013-05-22 11:40:00,54.68,54.78,54.64,54.75,217700.0,39.3496,39.4215,39.3208,39.3999,217700.0
2013-05-22 11:45:00,54.76,54.94,54.75,54.9,458000.0,39.4071,39.5367,39.3999,39.5079,458000.0
2013-05-22 11:50:00,54.91,54.93,54.68,54.69,341300.0,39.5151,39.5295,39.3496,39.3567,341300.0
2013-05-22 11:55:00,54.69,54.91,54.68,54.83,455200.0,39.3567,39.5151,39.3496,39.4575,455200.0
2013-05-22 12:00:00,54.83,54.84,54.72,54.78,258000.0,39.4575,39.4647,39.3783,39.4215,258000.0
2013-05-22 12:05:00,54.77,54.82,54.7,54.7,213300.0,39.4143,39.4503,39.3639,39.3639,213300.0
2013-05-22 12:10:00,54.7,54.71,54.58,54.63,292800.0,39.3639,39.3711,39.2776,39.3136,292800.0
2013-05-22 12:15:00,54.64,54.66,54.54,54.54,223800.0,39.3208,39.3352,39.2488,39.2488,223800.0
2013-05-22 12:20:00,54.54,54.61,54.51,54.61,273500.0,39.2488,39.2992,39.2272,39.2992,273500.0
2013-05-22 12:25:00,54.61,54.61,54.5,54.53,225300.0,39.2992,39.2992,39.22,39.2416,225300.0
2013-05-22 12:30:00,54.54,54.57,54.48,54.5,167400.0,39.2488,39.2704,39.2056,39.22,167400.0
2013-05-22 12:35:00,54.5,54.58,54.5,54.51,297300.0,39.22,39.2776,39.22,39.2272,297300.0
2013-05-22 12:40:00,54.52,54.53,54.41,54.5,304100.0,39.2344,39.2416,39.1552,39.22,304100.0
2013-05-22 12:45:00,54.5,54.57,54.5,54.53,177400.0,39.22,39.2704,39.22,39.2416,177400.0
2013-05-22 12:50:00,54.53,54.6,54.51,54.6,180900.0,39.2416,39.292,39.2272,39.292,180900.0
2013-05-22 12:55:00,54.61,54.65,54.55,54.63,214600.0,39.2992,39.328,39.256,39.3136,214600.0
2013-05-22 13:00:00,54.62,54.63,54.53,54.55,155200.0,39.3064,39.3136,39.2416,39.256,155200.0
2013-05-22 13:05:00,54.54,54.54,54.4,54.49,269800.0,39.2488,39.2488,39.1481,39.2128,269800.0
2013-05-22 13:10:00,54.49,54.61,54.47,54.53,218600.0,39.2128,39.2992,39.1984,39.2416,218600.0
2013-05-22 13:15:00,54.53,54.54,54.4,54.41,181100.0,39.2416,39.2488,39.1481,39.1552,181100.0
2013-05-22 13:20:00,54.41,54.44,54.32,54.41,338300.0,39.1552,39.1768,39.0905,39.1552,338300.0
2013-05-22 13:25:00,54.41,54.44,54.3,54.38,429200.0,39.1552,39.1768,39.0761,39.1337,429200.0
2013-05-22 13:30:00,54.37,54.37,54.17,54.28,393200.0,39.1265,39.1265,38.9825,39.0617,393200.0
2013-05-22 13:35:00,54.27,54.3,54.15,54.18,273800.0,39.0545,39.0761,38.9681,38.9897,273800.0
2013-05-22 13:40:00,54.17,54.23,54.07,54.09,288900.0,38.9825,39.0257,38.9106,38.925,288900.0
2013-05-22 13:45:00,54.09,54.15,54.02,54.14,498800.0,38.925,38.9681,38.8746,38.9609,498800.0
2013-05-22 13:50:00,54.14,54.21,54.07,54.12,261700.0,38.9609,39.0113,38.9106,38.9466,261700.0
2013-05-22 13:55:00,54.12,54.19,53.95,53.95,386100.0,38.9466,38.9969,38.8242,38.8242,386100.0
2013-05-22 14:00:00,53.95,54.11,53.76,53.79,823100.0,38.8242,38.9394,38.6875,38.7091,823100.0
2013-05-22 14:05:00,53.79,53.97,53.76,53.88,718000.0,38.7091,38.8386,38.6875,38.7738,718000.0
2013-05-22 14:10:00,53.89,53.89,53.64,53.69,461500.0,38.781,38.781,38.6011,38.6371,461500.0
2013-05-22 14:15:00,53.69,53.93,53.62,53.91,551100.0,38.6371,38.8098,38.5867,38.7954,551100.0
2013-05-22 14:20:00,53.91,53.98,53.82,53.91,443300.0,38.7954,38.8458,38.7307,38.7954,443300.0
2013-05-22 14:25:00,53.91,53.93,53.73,53.79,365500.0,38.7954,38.8098,38.6659,38.7091,365500.0
2013-05-22 14:30:00,53.79,53.86,53.73,53.79,341700.0,38.7091,38.7595,38.6659,38.7091,341700.0
2013-05-22 14:35:00,53.8,53.8,53.56,53.67,609700.0,38.7163,38.7163,38.5436,38.6227,609700.0
2013-05-22 14:40:00,53.68,53.69,53.52,53.65,373900.0,38.6299,38.6371,38.5148,38.6083,373900.0
2013-05-22 14:45:00,53.66,53.89,53.64,53.87,330700.0,38.6155,38.781,38.6011,38.7666,330700.0
2013-05-22 14:50:00,53.88,53.9,53.74,53.88,297100.0,38.7738,38.7882,38.6731,38.7738,297100.0
2013-05-22 14:55:00,53.89,54.01,53.88,53.98,417100.0,38.781,38.8674,38.7738,38.8458,417100.0
2013-05-22 15:00:00,53.97,53.97,53.8,53.81,395500.0,38.8386,38.8386,38.7163,38.7235,395500.0
2013-05-22 15:05:00,53.8,53.87,53.68,53.84,323200.0,38.7163,38.7666,38.6299,38.7451,323200.0
2013-05-22 15:10:00,53.84,53.91,53.77,53.79,269300.0,38.7451,38.7954,38.6947,38.7091,269300.0
2013-05-22 15:15:00,53.79,53.84,53.7,53.75,341300.0,38.7091,38.7451,38.6443,38.6803,341300.0
2013-05-22 15:20:00,53.75,53.76,53.56,53.59,398300.0,38.6803,38.6875,38.5436,38.5652,398300.0
2013-05-22 15:25:00,53.59,53.63,53.46,53.47,688400.0,38.5652,38.5939,38.4716,38.4788,688400.0
2013-05-22 15:30:00,53.47,53.64,53.44,53.63,643700.0,38.4788,38.6011,38.4572,38.5939,643700.0
2013-05-22 15:35:00,53.63,53.75,53.57,53.64,379800.0,38.5939,38.6803,38.5508,38.6011,379800.0
2013-05-22 15:40:00,53.63,53.7,53.48,53.62,813700.0,38.5939,38.6443,38.486,38.5867,813700.0
2013-05-22 15:45:00,53.63,53.64,53.48,53.53,496300.0,38.5939,38.6011,38.486,38.522,496300.0
2013-05-22 15:50:00,53.53,53.74,53.52,53.68,740200.0,38.522,38.6731,38.5148,38.6299,740200.0
2013-05-22 15:55:00,53.68,53.7,53.57,53.64,1092900.0,38.6299,38.6443,38.5508,38.6011,1092900.0
2013-05-23 09:30:00,52.82,53.21,52.66,52.84,1489400.0,38.011,38.2917,37.8959,38.0254,1489400.0
2013-05-23 09:35:00,52.84,53.28,52.83,53.27,966000.0,38.0254,38.3421,38.0182,38.3349,966000.0
2013-05-23 09:40:00,53.26,53.26,52.95,53.03,637100.0,38.3277,38.3277,38.1046,38.1622,637100.0
2013-05-23 09:45:00,53.04,53.18,52.88,53.02,581300.0,38.1694,38.2701,38.0542,38.155,581300.0
2013-05-23 09:50:00,53.02,53.14,52.96,52.98,456500.0,38.155,38.2413,38.1118,38.1262,456500.0
2013-05-23 09:55:00,52.98,53.01,52.87,52.92,378200.0,38.1262,38.1478,38.047,38.083,378200.0
2013-05-23 10:00:00,52.92,53.08,52.86,53.01,1153300.0,38.083,38.1981,38.0398,38.1478,1153300.0
2013-05-23 10:05:00,53.02,53.31,53.01,53.25,511000.0,38.155,38.3637,38.1478,38.3205,511000.0
2013-05-23 10:10:00,53.24,53.32,53.21,53.25,659700.0,38.3133,38.3708,38.2917,38.3205,659700.0
2013-05-23 10:15:00,53.25,53.28,53.14,53.2,554100.0,38.3205,38.3421,38.2413,38.2845,554100.0
2013-05-23 10:20:00,53.21,53.31,53.16,53.24,297800.0,38.2917,38.3637,38.2557,38.3133,297800.0
2013-05-23 10:25:00,53.24,53.28,53.15,53.17,284700.0,38.3133,38.3421,38.2485,38.2629,284700.0
2013-05-23 10:30:00,53.16,53.26,53.15,53.22,238400.0,38.2557,38.3277,38.2485,38.2989,238400.0
2013-05-23 10:35:00,53.22,53.25,53.08,53.09,280200.0,38.2989,38.3205,38.1981,38.2053,280200.0
2013-05-23 10:40:00,53.09,53.14,52.99,53.01,289500.0,38.2053,38.2413,38.1334,38.1478,289500.0
2013-05-23 10:45:00,53.01,53.1,52.95,53.07,246200.0,38.1478,38.2125,38.1046,38.1909,246200.0
2013-05-23 10:50:00,53.08,53.21,53.06,53.2,241500.0,38.1981,38.2917,38.1837,38.2845,241500.0
2013-05-23 10:55:00,53.2,53.2,52.98,52.99,262700.0,38.2845,38.2845,38.1262,38.1334,262700.0
2013-05-23 11:00:00,53.02,53.11,52.99,53.1,291500.0,38.155,38.2197,38.1334,38.2125,291500.0
2013-05-23 11:05:00,53.1,53.23,53.1,53.21,250500.0,38.2125,38.3061,38.2125,38.2917,250500.0
2013-05-23 11:10:00,53.21,53.32,53.19,53.32,287900.0,38.2917,38.3708,38.2773,38.3708,287900.0
2013-05-23 11:15:00,53.31,53.32,53.23,53.25,250200.0,38.3637,38.3708,38.3061,38.3205,250200.0
2013-05-23 11:20:00,53.25,53.32,53.21,53.3,308800.0,38.3205,38.3708,38.2917,38.3565,308800.0
2013-05-23 11:25:00,53.3,53.41,53.3,53.34,359500.0,38.3565,38.4356,38.3565,38.3852,359500.0
2013-05-23 11:30:00,53.34,53.43,53.28,53.43,307900.0,38.3852,38.45,38.3421,38.45,307900.0
2013-05-23 11:35:00,53.42,53.45,53.39,53.44,285300.0,38.4428,38.4644,38.4212,38.4572,285300.0
2013-05-23 11:40:00,53.44,53.47,53.35,53.37,290600.0,38.4572,38.4788,38.3924,38.4068,290600.0
2013-05-23 11:45:00,53.38,53.42,53.36,53.39,113500.0,38.414,38.4428,38.3996,38.4212,113500.0
2013-05-23 11:50:00,53.39,53.48,53.38,53.4,157200.0,38.4212,38.486,38.414,38.4284,157200.0
2013-05-23 11:55:00,53.39,53.44,53.34,53.42,116400.0,38.4212,38.4572,38.3852,38.4428,116400.0
2013-05-23 12:00:00,53.41,53.58,53.41,53.55,368500.0,38.4356,38.558,38.4356,38.5364,368500.0
2013-05-23 12:05:00,53.56,53.78,53.55,53.71,297300.0,38.5436,38.7019,38.5364,38.6515,297300.0
2013-05-23 12:10:00,53.7,53.79,53.68,53.69,238600.0,38.6443,38.7091,38.6299,38.6371,238600.0
2013-05-23 12:15:00,53.68,53.72,53.6,53.68,191700.0,38.6299,38.6587,38.5723,38.6299,191700.0
2013-05-23 12:20:00,53.68,53.75,53.65,53.66,131700.0,38.6299,38.6803,38.6083,38.6155,131700.0
2013-05-23 12:25:00,53.66,53.69,53.5,53.51,149800.0,38.6155,38.6371,38.5004,38.5076,149800.0
2013-05-23 12:30:00,53.52,53.52,53.39,53.46,143800.0,38.5148,38.5148,38.4212,38.4716,143800.0
2013-05-23 12:35:00,53.47,53.51,53.42,53.46,199700.0,38.4788,38.5076,38.4428,38.4716,199700.0
2013-05-23 12:40:00,53.46,53.49,53.37,53.41,164600.0,38.4716,38.4932,38.4068,38.4356,164600.0
2013-05-23 12:45:00,53.41,53.5,53.41,53.5,92900.0,38.4356,38.5004,38.4356,38.5004,92900.0
2013-05-23 12:50:00,53.49,53.5,53.38,53.47,103200.0,38.4932,38.5004,38.414,38.4788,103200.0
2013-05-23 12:55:00,53.47,53.49,53.3,53.3,131800.0,38.4788,38.4932,38.3565,38.3565,131800.0
2013-05-23 13:00:00,53.3,53.32,53.23,53.26,403300.0,38.3565,38.3708,38.3061,38.3277,403300.0
2013-05-23 13:05:00,53.27,53.35,53.25,53.33,344000.0,38.3349,38.3924,38.3205,38.378,344000.0
2013-05-23 13:10:00,53.32,53.34,53.28,53.31,280300.0,38.3708,38.3852,38.3421,38.3637,280300.0
2013-05-23 13:15:00,53.3,53.31,53.26,53.28,158000.0,38.3565,38.3637,38.3277,38.3421,158000.0
2013-05-23 13:20:00,53.27,53.3,53.2,53.26,159700.0,38.3349,38.3565,38.2845,38.3277,159700.0
2013-05-23 13:25:00,53.25,53.26,53.19,53.26,162800.0,38.3205,38.3277,38.2773,38.3277,162800.0
2013-05-23 13:30:00,53.26,53.33,53.25,53.28,91700.0,38.3277,38.378,38.3205,38.3421,91700.0
2013-05-23 13:35:00,53.27,53.46,53.27,53.44,213600.0,38.3349,38.4716,38.3349,38.4572,213600.0
2013-05-23 13:40:00,53.43,53.45,53.29,53.32,117900.0,38.45,38.4644,38.3493,38.3708,117900.0
2013-05-23 13:45:00,53.32,53.34,53.23,53.33,113800.0,38.3708,38.3852,38.3061,38.378,113800.0
2013-05-23 13:50:00,53.33,53.34,53.27,53.28,120500.0,38.378,38.3852,38.3349,38.3421,120500.0
2013-05-23 13:55:00,53.28,53.45,53.28,53.43,205100.0,38.3421,38.4644,38.3421,38.45,205100.0
2013-05-23 14:00:00,53.43,53.43,53.3,53.32,185500.0,38.45,38.45,38.3565,38.3708,185500.0
2013-05-23 14:05:00,53.32,53.46,53.3,53.42,297900.0,38.3708,38.4716,38.3565,38.4428,297900.0
2013-05-23 14:10:00,53.42,53.42,53.36,53.38,129300.0,38.4428,38.4428,38.3996,38.414,129300.0
2013-05-23 14:15:00,53.38,53.46,53.35,53.46,185800.0,38.414,38.4716,38.3924,38.4716,185800.0
2013-05-23 14:20:00,53.46,53.47,53.38,53.41,149000.0,38.4716,38.4788,38.414,38.4356,149000.0
2013-05-23 14:25:00,53.42,53.42,53.38,53.38,94300.0,38.4428,38.4428,38.414,38.414,94300.0
2013-05-23 14:30:00,53.37,53.38,53.23,53.27,212900.0,38.4068,38.414,38.3061,38.3349,212900.0
2013-05-23 14:35:00,53.26,53.34,53.26,53.31,113300.0,38.3277,38.3852,38.3277,38.3637,113300.0
2013-05-23 14:40:00,53.31,53.5,53.3,53.49,140200.0,38.3637,38.5004,38.3565,38.4932,140200.0
2013-05-23 14:45:00,53.48,53.55,53.44,53.53,192800.0,38.486,38.5364,38.4572,38.522,192800.0
2013-05-23 14:50:00,53.53,53.57,53.42,53.43,200000.0,38.522,38.5508,38.4428,38.45,200000.0
2013-05-23 14:55:00,53.43,53.47,53.38,53.4,102300.0,38.45,38.4788,38.414,38.4284,102300.0
2013-05-23 15:00:00,53.39,53.4,53.33,53.34,192400.0,38.4212,38.4284,38.378,38.3852,192400.0
2013-05-23 15:05:00,53.34,53.41,53.31,53.4,137900.0,38.3852,38.4356,38.3637,38.4284,137900.0
2013-05-23 15:10:00,53.39,53.5,53.37,53.47,124700.0,38.4212,38.5004,38.4068,38.4788,124700.0
2013-05-23 15:15:00,53.46,53.47,53.33,53.35,158500.0,38.4716,38.4788,38.378,38.3924,158500.0
2013-05-23 15:20:00,53.35,53.42,53.29,53.29,155700.0,38.3924,38.4428,38.3493,38.3493,155700.0
2013-05-23 15:25:00,53.29,53.45,53.28,53.42,174000.0,38.3493,38.4644,38.3421,38.4428,174000.0
2013-05-23 15:30:00,53.41,53.47,53.35,53.44,187300.0,38.4356,38.4788,38.3924,38.4572,187300.0
2013-05-23 15:35:00,53.45,53.46,53.29,53.31,223900.0,38.4644,38.4716,38.3493,38.3637,223900.0
2013-05-23 15:40:00,53.32,53.4,53.32,53.33,220100.0,38.3708,38.4284,38.3708,38.378,220100.0
2013-05-23 15:45:00,53.32,53.4,53.24,53.27,466100.0,38.3708,38.4284,38.3133,38.3349,466100.0
2013-05-23 15:50:00,53.28,53.42,53.26,53.39,394200.0,38.3421,38.4428,38.3277,38.4212,394200.0
2013-05-23 15:55:00,53.38,53.45,53.33,53.35,839100.0,38.414,38.4644,38.378,38.3924,839100.0
2013-05-24 09:30:00,52.91,53.17,52.72,53.09,838000.0,38.0758,38.2629,37.9391,38.2053,838000.0
2013-05-24 09:35:00,53.12,53.24,53.12,53.17,224400.0,38.2269,38.3133,38.2269,38.2629,224400.0
2013-05-24 09:40:00,53.16,53.2,52.94,53.09,290300.0,38.2557,38.2845,38.0974,38.2053,290300.0
2013-05-24 09:45:00,53.1,53.14,52.98,53.0,249900.0,38.2125,38.2413,38.1262,38.1406,249900.0
2013-05-24 09:50:00,53.01,53.03,52.9,52.96,363600.0,38.1478,38.1622,38.0686,38.1118,363600.0
2013-05-24 09:55:00,52.95,53.01,52.89,52.93,218200.0,38.1046,38.1478,38.0614,38.0902,218200.0
2013-05-24 10:00:00,52.93,52.94,52.83,52.89,356800.0,38.0902,38.0974,38.0182,38.0614,356800.0
2013-05-24 10:05:00,52.88,53.06,52.84,53.04,337900.0,38.0542,38.1837,38.0254,38.1694,337900.0
2013-05-24 10:10:00,53.04,53.05,52.89,52.94,195500.0,38.1694,38.1765,38.0614,38.0974,195500.0
2013-05-24 10:15:00,52.94,52.96,52.88,52.91,202800.0,38.0974,38.1118,38.0542,38.0758,202800.0
2013-05-24 10:20:00,52.91,52.92,52.85,52.88,300900.0,38.0758,38.083,38.0326,38.0542,300900.0
2013-05-24 10:25:00,52.88,53.03,52.87,53.01,213300.0,38.0542,38.1622,38.047,38.1478,213300.0
2013-05-24 10:30:00,53.02,53.09,52.93,52.94,293300.0,38.155,38.2053,38.0902,38.0974,293300.0
2013-05-24 10:35:00,52.94,53.0,52.91,52.97,212600.0,38.0974,38.1406,38.0758,38.119,212600.0
2013-05-24 10:40:00,52.98,53.03,52.95,52.96,200100.0,38.1262,38.1622,38.1046,38.1118,200100.0
2013-05-24 10:45:00,52.96,53.0,52.93,52.98,291800.0,38.1118,38.1406,38.0902,38.1262,291800.0
2013-05-24 10:50:00,52.98,53.1,52.96,53.1,216400.0,38.1262,38.2125,38.1118,38.2125,216400.0
2013-05-24 10:55:00,53.1,53.1,52.97,53.06,246700.0,38.2125,38.2125,38.119,38.1837,246700.0
2013-05-24 11:00:00,53.05,53.11,52.98,53.1,218300.0,38.1765,38.2197,38.1262,38.2125,218300.0
2013-05-24 11:05:00,53.09,53.17,53.06,53.15,195400.0,38.2053,38.2629,38.1837,38.2485,195400.0
2013-05-24 11:10:00,53.16,53.19,53.1,53.13,234100.0,38.2557,38.2773,38.2125,38.2341,234100.0
2013-05-24 11:15:00,53.13,53.16,53.08,53.13,156000.0,38.2341,38.2557,38.1981,38.2341,156000.0
2013-05-24 11:20:00,53.14,53.17,53.08,53.08,187400.0,38.2413,38.2629,38.1981,38.1981,187400.0
2013-05-24 11:25:00,53.09,53.15,53.07,53.11,167500.0,38.2053,38.2485,38.1909,38.2197,167500.0
2013-05-24 11:30:00,53.1,53.12,53.05,53.05,127600.0,38.2125,38.2269,38.1765,38.1765,127600.0
2013-05-24 11:35:00,53.05,53.17,53.05,53.14,93200.0,38.1765,38.2629,38.1765,38.2413,93200.0
2013-05-24 11:40:00,53.15,53.2,53.14,53.19,222900.0,38.2485,38.2845,38.2413,38.2773,222900.0
2013-05-24 11:45:00,53.19,53.25,53.16,53.16,206600.0,38.2773,38.3205,38.2557,38.2557,206600.0
2013-05-24 11:50:00,53.17,53.19,53.11,53.18,116500.0,38.2629,38.2773,38.2197,38.2701,116500.0
2013-05-24 11:55:00,53.19,53.24,53.19,53.24,146200.0,38.2773,38.3133,38.2773,38.3133,146200.0
2013-05-24 12:00:00,53.24,53.27,53.22,53.23,149100.0,38.3133,38.3349,38.2989,38.3061,149100.0
2013-05-24 12:05:00,53.23,53.25,53.22,53.23,101200.0,38.3061,38.3205,38.2989,38.3061,101200.0
2013-05-24 12:10:00,53.23,53.25,53.2,53.23,147400.0,38.3061,38.3205,38.2845,38.3061,147400.0
2013-05-24 12:15:00,53.23,53.35,53.23,53.33,167600.0,38.3061,38.3924,38.3061,38.378,167600.0
2013-05-24 12:20:00,53.33,53.37,53.26,53.26,154600.0,38.378,38.4068,38.3277,38.3277,154600.0
2013-05-24 12:25:00,53.26,53.32,53.22,53.32,77500.0,38.3277,38.3708,38.2989,38.3708,77500.0
2013-05-24 12:30:00,53.32,53.34,53.28,53.33,178000.0,38.3708,38.3852,38.3421,38.378,178000.0
2013-05-24 12:35:00,53.34,53.35,53.26,53.28,172500.0,38.3852,38.3924,38.3277,38.3421,172500.0
2013-05-24 12:40:00,53.28,53.33,53.28,53.29,68500.0,38.3421,38.378,38.3421,38.3493,68500.0
2013-05-24 12:45:00,53.3,53.36,53.3,53.34,94200.0,38.3565,38.3996,38.3565,38.3852,94200.0
2013-05-24 12:50:00,53.34,53.35,53.3,53.3,77300.0,38.3852,38.3924,38.3565,38.3565,77300.0
2013-05-24 12:55:00,53.31,53.35,53.27,53.29,113300.0,38.3637,38.3924,38.3349,38.3493,113300.0
2013-05-24 13:00:00,53.28,53.3,53.25,53.26,60000.0,38.3421,38.3565,38.3205,38.3277,60000.0
2013-05-24 13:05:00,53.26,53.28,53.23,53.26,122300.0,38.3277,38.3421,38.3061,38.3277,122300.0
2013-05-24 13:10:00,53.26,53.26,53.22,53.25,102400.0,38.3277,38.3277,38.2989,38.3205,102400.0
2013-05-24 13:15:00,53.25,53.33,53.24,53.31,119400.0,38.3205,38.378,38.3133,38.3637,119400.0
2013-05-24 13:20:00,53.3,53.32,53.28,53.32,50900.0,38.3565,38.3708,38.3421,38.3708,50900.0
2013-05-24 13:25:00,53.32,53.32,53.29,53.32,48700.0,38.3708,38.3708,38.3493,38.3708,48700.0
2013-05-24 13:30:00,53.32,53.4,53.32,53.4,168600.0,38.3708,38.4284,38.3708,38.4284,168600.0
2013-05-24 13:35:00,53.39,53.4,53.35,53.38,111800.0,38.4212,38.4284,38.3924,38.414,111800.0
2013-05-24 13:40:00,53.39,53.39,53.34,53.38,89400.0,38.4212,38.4212,38.3852,38.414,89400.0
2013-05-24 13:45:00,53.38,53.4,53.34,53.39,108400.0,38.414,38.4284,38.3852,38.4212,108400.0
2013-05-24 13:50:00,53.38,53.4,53.36,53.4,92700.0,38.414,38.4284,38.3996,38.4284,92700.0
2013-05-24 13:55:00,53.39,53.48,53.39,53.48,164300.0,38.4212,38.486,38.4212,38.486,164300.0
2013-05-24 14:00:00,53.47,53.51,53.44,53.46,192500.0,38.4788,38.5076,38.4572,38.4716,192500.0
2013-05-24 14:05:00,53.47,53.47,53.39,53.41,108300.0,38.4788,38.4788,38.4212,38.4356,108300.0
2013-05-24 14:10:00,53.42,53.49,53.41,53.47,132500.0,38.4428,38.4932,38.4356,38.4788,132500.0
2013-05-24 14:15:00,53.47,53.6,53.46,53.56,232500.0,38.4788,38.5723,38.4716,38.5436,232500.0
2013-05-24 14:20:00,53.56,53.56,53.48,53.51,67900.0,38.5436,38.5436,38.486,38.5076,67900.0
2013-05-24 14:25:00,53.52,53.55,53.48,53.48,125900.0,38.5148,38.5364,38.486,38.486,125900.0
2013-05-24 14:30:00,53.48,53.51,53.42,53.42,109400.0,38.486,38.5076,38.4428,38.4428,109400.0
2013-05-24 14:35:00,53.42,53.49,53.41,53.48,102600.0,38.4428,38.4932,38.4356,38.486,102600.0
2013-05-24 14:40:00,53.48,53.52,53.46,53.5,127300.0,38.486,38.5148,38.4716,38.5004,127300.0
2013-05-24 14:45:00,53.5,53.55,53.48,53.48,87000.0,38.5004,38.5364,38.486,38.486,87000.0
2013-05-24 14:50:00,53.49,53.54,53.47,53.54,48800.0,38.4932,38.5292,38.4788,38.5292,48800.0
2013-05-24 14:55:00,53.54,53.54,53.45,53.51,78000.0,38.5292,38.5292,38.4644,38.5076,78000.0
2013-05-24 15:00:00,53.52,53.56,53.49,53.53,140300.0,38.5148,38.5436,38.4932,38.522,140300.0
2013-05-24 15:05:00,53.52,53.57,53.52,53.54,96900.0,38.5148,38.5508,38.5148,38.5292,96900.0
2013-05-24 15:10:00,53.54,53.57,53.53,53.57,110200.0,38.5292,38.5508,38.522,38.5508,110200.0
2013-05-24 15:15:00,53.56,53.59,53.53,53.53,223100.0,38.5436,38.5652,38.522,38.522,223100.0
2013-05-24 15:20:00,53.52,53.59,53.52,53.56,198200.0,38.5148,38.5652,38.5148,38.5436,198200.0
2013-05-24 15:25:00,53.56,53.6,53.55,53.58,235900.0,38.5436,38.5723,38.5364,38.558,235900.0
2013-05-24 15:30:00,53.58,53.58,53.52,53.53,180000.0,38.558,38.558,38.5148,38.522,180000.0
2013-05-24 15:35:00,53.54,53.54,53.49,53.51,192800.0,38.5292,38.5292,38.4932,38.5076,192800.0
2013-05-24 15:40:00,53.51,53.51,53.45,53.45,202700.0,38.5076,38.5076,38.4644,38.4644,202700.0
2013-05-24 15:45:00,53.45,53.5,53.42,53.48,337800.0,38.4644,38.5004,38.4428,38.486,337800.0
2013-05-24 15:50:00,53.48,53.49,53.44,53.47,365800.0,38.486,38.4932,38.4572,38.4788,365800.0
2013-05-24 15:55:00,53.46,53.66,53.46,53.65,681900.0,38.4716,38.6155,38.4716,38.6083,681900.0
2013-05-28 09:30:00,54.54,54.65,54.24,54.27,1074700.0,39.2488,39.328,39.0329,39.0545,1074700.0
2013-05-28 09:35:00,54.29,54.38,54.09,54.14,571600.0,39.0689,39.1337,38.925,38.9609,571600.0
2013-05-28 09:40:00,54.15,54.3,54.03,54.27,745300.0,38.9681,39.0761,38.8818,39.0545,745300.0
2013-05-28 09:45:00,54.28,54.51,54.21,54.27,554000.0,39.0617,39.2272,39.0113,39.0545,554000.0
2013-05-28 09:50:00,54.28,54.42,54.28,54.35,461500.0,39.0617,39.1624,39.0617,39.1121,461500.0
2013-05-28 09:55:00,54.34,54.4,54.31,54.37,367800.0,39.1049,39.1481,39.0833,39.1265,367800.0
2013-05-28 10:00:00,54.4,54.47,54.35,54.4,515400.0,39.1481,39.1984,39.1121,39.1481,515400.0
2013-05-28 10:05:00,54.41,54.46,54.39,54.43,357100.0,39.1552,39.1912,39.1409,39.1696,357100.0
2013-05-28 10:10:00,54.43,54.43,54.27,54.31,286100.0,39.1696,39.1696,39.0545,39.0833,286100.0
2013-05-28 10:15:00,54.32,54.43,54.32,54.43,325500.0,39.0905,39.1696,39.0905,39.1696,325500.0
2013-05-28 10:20:00,54.43,54.56,54.42,54.49,443000.0,39.1696,39.2632,39.1624,39.2128,443000.0
2013-05-28 10:25:00,54.48,54.63,54.42,54.63,402000.0,39.2056,39.3136,39.1624,39.3136,402000.0
2013-05-28 10:30:00,54.62,54.65,54.54,54.58,335500.0,39.3064,39.328,39.2488,39.2776,335500.0
2013-05-28 10:35:00,54.57,54.61,54.47,54.52,302000.0,39.2704,39.2992,39.1984,39.2344,302000.0
2013-05-28 10:40:00,54.51,54.52,54.32,54.33,414800.0,39.2272,39.2344,39.0905,39.0977,414800.0
2013-05-28 10:45:00,54.34,54.48,54.32,54.45,258300.0,39.1049,39.2056,39.0905,39.184,258300.0
2013-05-28 10:50:00,54.44,54.59,54.43,54.57,414300.0,39.1768,39.2848,39.1696,39.2704,414300.0
2013-05-28 10:55:00,54.56,54.58,54.52,54.54,406700.0,39.2632,39.2776,39.2344,39.2488,406700.0
2013-05-28 11:00:00,54.55,54.57,54.38,54.39,374800.0,39.256,39.2704,39.1337,39.1409,374800.0
2013-05-28 11:05:00,54.39,54.44,54.35,54.39,277100.0,39.1409,39.1768,39.1121,39.1409,277100.0
2013-05-28 11:10:00,54.39,54.46,54.36,54.42,240800.0,39.1409,39.1912,39.1193,39.1624,240800.0
2013-05-28 11:15:00,54.43,54.44,54.38,54.39,186100.0,39.1696,39.1768,39.1337,39.1409,186100.0
2013-05-28 11:20:00,54.39,54.4,54.33,54.39,183600.0,39.1409,39.1481,39.0977,39.1409,183600.0
2013-05-28 11:25:00,54.4,54.46,54.39,54.44,257100.0,39.1481,39.1912,39.1409,39.1768,257100.0
2013-05-28 11:30:00,54.44,54.48,54.37,54.38,262300.0,39.1768,39.2056,39.1265,39.1337,262300.0
2013-05-28 11:35:00,54.37,54.38,54.27,54.27,289500.0,39.1265,39.1337,39.0545,39.0545,289500.0
2013-05-28 11:40:00,54.27,54.39,54.21,54.33,268900.0,39.0545,39.1409,39.0113,39.0977,268900.0
2013-05-28 11:45:00,54.32,54.4,54.3,54.36,187900.0,39.0905,39.1481,39.0761,39.1193,187900.0
2013-05-28 11:50:00,54.36,54.39,54.34,54.36,165000.0,39.1193,39.1409,39.1049,39.1193,165000.0
2013-05-28 11:55:00,54.36,54.37,54.18,54.19,354700.0,39.1193,39.1265,38.9897,38.9969,354700.0
2013-05-28 12:00:00,54.2,54.3,54.18,54.3,153500.0,39.0041,39.0761,38.9897,39.0761,153500.0
2013-05-28 12:05:00,54.29,54.32,54.27,54.32,145700.0,39.0689,39.0905,39.0545,39.0905,145700.0
2013-05-28 12:10:00,54.32,54.35,54.31,54.32,137700.0,39.0905,39.1121,39.0833,39.0905,137700.0
2013-05-28 12:15:00,54.33,54.34,54.29,54.34,67400.0,39.0977,39.1049,39.0689,39.1049,67400.0
2013-05-28 12:20:00,54.34,54.38,54.33,54.35,91700.0,39.1049,39.1337,39.0977,39.1121,91700.0
2013-05-28 12:25:00,54.35,54.36,54.3,54.31,110700.0,39.1121,39.1193,39.0761,39.0833,110700.0
2013-05-28 12:30:00,54.3,54.31,54.25,54.29,127400.0,39.0761,39.0833,39.0401,39.0689,127400.0
2013-05-28 12:35:00,54.29,54.35,54.27,54.31,140500.0,39.0689,39.1121,39.0545,39.0833,140500.0
2013-05-28 12:40:00,54.31,54.4,54.3,54.4,114400.0,39.0833,39.1481,39.0761,39.1481,114400.0
2013-05-28 12:45:00,54.39,54.4,54.33,54.34,79000.0,39.1409,39.1481,39.0977,39.1049,79000.0
2013-05-28 12:50:00,54.35,54.36,54.3,54.34,618700.0,39.1121,39.1193,39.0761,39.1049,618700.0
2013-05-28 12:55:00,54.34,54.38,54.32,54.37,89000.0,39.1049,39.1337,39.0905,39.1265,89000.0
2013-05-28 13:00:00,54.37,54.43,54.36,54.4,180400.0,39.1265,39.1696,39.1193,39.1481,180400.0
2013-05-28 13:05:00,54.4,54.43,54.37,54.37,136800.0,39.1481,39.1696,39.1265,39.1265,136800.0
2013-05-28 13:10:00,54.37,54.44,54.35,54.43,168300.0,39.1265,39.1768,39.1121,39.1696,168300.0
2013-05-28 13:15:00,54.43,54.49,54.42,54.48,169900.0,39.1696,39.2128,39.1624,39.2056,169900.0
2013-05-28 13:20:00,54.49,54.49,54.4,54.42,152600.0,39.2128,39.2128,39.1481,39.1624,152600.0
2013-05-28 13:25:00,54.41,54.44,54.34,54.36,157700.0,39.1552,39.1768,39.1049,39.1193,157700.0
2013-05-28 13:30:00,54.36,54.37,54.27,54.3,137200.0,39.1193,39.1265,39.0545,39.0761,137200.0
2013-05-28 13:35:00,54.3,54.33,54.27,54.28,193700.0,39.0761,39.0977,39.0545,39.0617,193700.0
2013-05-28 13:40:00,54.27,54.3,54.19,54.19,223900.0,39.0545,39.0761,38.9969,38.9969,223900.0
2013-05-28 13:45:00,54.2,54.25,54.15,54.22,206100.0,39.0041,39.0401,38.9681,39.0185,206100.0
2013-05-28 13:50:00,54.22,54.23,54.15,54.15,272800.0,39.0185,39.0257,38.9681,38.9681,272800.0
2013-05-28 13:55:00,54.16,54.21,54.11,54.16,194300.0,38.9753,39.0113,38.9394,38.9753,194300.0
2013-05-28 14:00:00,54.15,54.19,54.03,54.08,197000.0,38.9681,38.9969,38.8818,38.9178,197000.0
2013-05-28 14:05:00,54.08,54.15,54.07,54.13,167600.0,38.9178,38.9681,38.9106,38.9538,167600.0
2013-05-28 14:10:00,54.13,54.17,54.08,54.12,193800.0,38.9538,38.9825,38.9178,38.9466,193800.0
2013-05-28 14:15:00,54.13,54.32,54.11,54.3,389500.0,38.9538,39.0905,38.9394,39.0761,389500.0
2013-05-28 14:20:00,54.3,54.33,54.27,54.33,175000.0,39.0761,39.0977,39.0545,39.0977,175000.0
2013-05-28 14:25:00,54.32,54.33,54.24,54.27,152400.0,39.0905,39.0977,39.0329,39.0545,152400.0
2013-05-28 14:30:00,54.28,54.28,54.21,54.22,180700.0,39.0617,39.0617,39.0113,39.0185,180700.0
2013-05-28 14:35:00,54.22,54.26,54.14,54.14,164200.0,39.0185,39.0473,38.9609,38.9609,164200.0
2013-05-28 14:40:00,54.14,54.21,54.14,54.2,172800.0,38.9609,39.0113,38.9609,39.0041,172800.0
2013-05-28 14:45:00,54.2,54.31,54.19,54.29,202200.0,39.0041,39.0833,38.9969,39.0689,202200.0
2013-05-28 14:50:00,54.29,54.43,54.28,54.38,230200.0,39.0689,39.1696,39.0617,39.1337,230200.0
2013-05-28 14:55:00,54.38,54.41,54.35,54.37,241000.0,39.1337,39.1552,39.1121,39.1265,241000.0
2013-05-28 15:00:00,54.38,54.39,54.3,54.37,213500.0,39.1337,39.1409,39.0761,39.1265,213500.0
2013-05-28 15:05:00,54.36,54.49,54.36,54.43,310400.0,39.1193,39.2128,39.1193,39.1696,310400.0
2013-05-28 15:10:00,54.43,54.45,54.36,54.44,322800.0,39.1696,39.184,39.1193,39.1768,322800.0
2013-05-28 15:15:00,54.45,54.5,54.44,54.48,308500.0,39.184,39.22,39.1768,39.2056,308500.0
2013-05-28 15:20:00,54.48,54.49,54.43,54.47,237300.0,39.2056,39.2128,39.1696,39.1984,237300.0
2013-05-28 15:25:00,54.46,54.49,54.42,54.48,270000.0,39.1912,39.2128,39.1624,39.2056,270000.0
2013-05-28 15:30:00,54.48,54.55,54.46,54.54,438100.0,39.2056,39.256,39.1912,39.2488,438100.0
2013-05-28 15:35:00,54.54,54.61,54.54,54.6,344100.0,39.2488,39.2992,39.2488,39.292,344100.0
2013-05-28 15:40:00,54.6,54.65,54.58,54.6,424200.0,39.292,39.328,39.2776,39.292,424200.0
2013-05-28 15:45:00,54.6,54.61,54.53,54.57,608400.0,39.292,39.2992,39.2416,39.2704,608400.0
2013-05-28 15:50:00,54.57,54.61,54.53,54.6,609400.0,39.2704,39.2992,39.2416,39.292,609400.0
2013-05-28 15:55:00,54.59,54.63,54.55,54.61,1736600.0,39.2848,39.3136,39.256,39.2992,1736600.0
2013-05-29 09:30:00,54.09,54.39,53.91,54.39,758100.0,38.925,39.1409,38.7954,39.1409,758100.0
2013-05-29 09:35:00,54.39,54.52,54.26,54.26,470500.0,39.1409,39.2344,39.0473,39.0473,470500.0
2013-05-29 09:40:00,54.28,54.35,54.18,54.31,273700.0,39.0617,39.1121,38.9897,39.0833,273700.0
2013-05-29 09:45:00,54.31,54.55,54.23,54.45,437800.0,39.0833,39.256,39.0257,39.184,437800.0
2013-05-29 09:50:00,54.46,54.8,54.46,54.64,776100.0,39.1912,39.4359,39.1912,39.3208,776100.0
2013-05-29 09:55:00,54.64,54.72,54.55,54.62,283300.0,39.3208,39.3783,39.256,39.3064,283300.0
2013-05-29 10:00:00,54.61,54.81,54.58,54.63,575700.0,39.2992,39.4431,39.2776,39.3136,575700.0
2013-05-29 10:05:00,54.64,54.68,54.52,54.64,423900.0,39.3208,39.3496,39.2344,39.3208,423900.0
2013-05-29 10:10:00,54.63,54.67,54.58,54.63,254900.0,39.3136,39.3424,39.2776,39.3136,254900.0
2013-05-29 10:15:00,54.63,54.75,54.6,54.73,267000.0,39.3136,39.3999,39.292,39.3855,267000.0
2013-05-29 10:20:00,54.73,54.73,54.5,54.5,343200.0,39.3855,39.3855,39.22,39.22,343200.0
2013-05-29 10:25:00,54.51,54.51,54.38,54.47,271100.0,39.2272,39.2272,39.1337,39.1984,271100.0
2013-05-29 10:30:00,54.47,54.58,54.43,54.58,237400.0,39.1984,39.2776,39.1696,39.2776,237400.0
2013-05-29 10:35:00,54.57,54.71,54.57,54.67,242600.0,39.2704,39.3711,39.2704,39.3424,242600.0
2013-05-29 10:40:00,54.68,54.68,54.48,54.56,260700.0,39.3496,39.3496,39.2056,39.2632,260700.0
2013-05-29 10:45:00,54.57,54.58,54.35,54.38,302600.0,39.2704,39.2776,39.1121,39.1337,302600.0
2013-05-29 10:50:00,54.38,54.4,54.27,54.37,426000.0,39.1337,39.1481,39.0545,39.1265,426000.0
2013-05-29 10:55:00,54.38,54.38,54.25,54.33,381600.0,39.1337,39.1337,39.0401,39.0977,381600.0
2013-05-29 11:00:00,54.33,54.35,54.21,54.25,291900.0,39.0977,39.1121,39.0113,39.0401,291900.0
2013-05-29 11:05:00,54.24,54.32,54.22,54.32,242300.0,39.0329,39.0905,39.0185,39.0905,242300.0
2013-05-29 11:10:00,54.33,54.49,54.31,54.45,240100.0,39.0977,39.2128,39.0833,39.184,240100.0
2013-05-29 11:15:00,54.44,54.47,54.35,54.38,144700.0,39.1768,39.1984,39.1121,39.1337,144700.0
2013-05-29 11:20:00,54.38,54.44,54.35,54.43,142800.0,39.1337,39.1768,39.1121,39.1696,142800.0
2013-05-29 11:25:00,54.43,54.43,54.36,54.39,187000.0,39.1696,39.1696,39.1193,39.1409,187000.0
2013-05-29 11:30:00,54.39,54.55,54.38,54.52,362400.0,39.1409,39.256,39.1337,39.2344,362400.0
2013-05-29 11:35:00,54.53,54.55,54.49,54.5,195000.0,39.2416,39.256,39.2128,39.22,195000.0
2013-05-29 11:40:00,54.5,54.54,54.42,54.54,204700.0,39.22,39.2488,39.1624,39.2488,204700.0
2013-05-29 11:45:00,54.53,54.73,54.52,54.68,320700.0,39.2416,39.3855,39.2344,39.3496,320700.0
2013-05-29 11:50:00,54.68,54.72,54.58,54.6,144900.0,39.3496,39.3783,39.2776,39.292,144900.0
2013-05-29 11:55:00,54.6,54.72,54.6,54.68,168400.0,39.292,39.3783,39.292,39.3496,168400.0
2013-05-29 12:00:00,54.68,54.7,54.61,54.61,153300.0,39.3496,39.3639,39.2992,39.2992,153300.0
2013-05-29 12:05:00,54.61,54.66,54.6,54.6,112000.0,39.2992,39.3352,39.292,39.292,112000.0
2013-05-29 12:10:00,54.59,54.65,54.56,54.64,117200.0,39.2848,39.328,39.2632,39.3208,117200.0
2013-05-29 12:15:00,54.64,54.7,54.63,54.69,129400.0,39.3208,39.3639,39.3136,39.3567,129400.0
2013-05-29 12:20:00,54.68,54.7,54.66,54.69,136900.0,39.3496,39.3639,39.3352,39.3567,136900.0
2013-05-29 12:25:00,54.69,54.7,54.55,54.57,196700.0,39.3567,39.3639,39.256,39.2704,196700.0
2013-05-29 12:30:00,54.57,54.61,54.52,54.52,130500.0,39.2704,39.2992,39.2344,39.2344,130500.0
2013-05-29 12:35:00,54.52,54.57,54.49,54.54,122300.0,39.2344,39.2704,39.2128,39.2488,122300.0
2013-05-29 12:40:00,54.55,54.58,54.54,54.57,62800.0,39.256,39.2776,39.2488,39.2704,62800.0
2013-05-29 12:45:00,54.57,54.58,54.46,54.46,181100.0,39.2704,39.2776,39.1912,39.1912,181100.0
2013-05-29 12:50:00,54.46,54.51,54.44,54.48,178800.0,39.1912,39.2272,39.1768,39.2056,178800.0
2013-05-29 12:55:00,54.49,54.53,54.45,54.46,60300.0,39.2128,39.2416,39.184,39.1912,60300.0
2013-05-29 13:00:00,54.46,54.52,54.44,54.5,73100.0,39.1912,39.2344,39.1768,39.22,73100.0
2013-05-29 13:05:00,54.5,54.54,54.47,54.51,70600.0,39.22,39.2488,39.1984,39.2272,70600.0
2013-05-29 13:10:00,54.5,54.5,54.41,54.46,162800.0,39.22,39.22,39.1552,39.1912,162800.0
2013-05-29 13:15:00,54.46,54.62,54.45,54.62,138000.0,39.1912,39.3064,39.184,39.3064,138000.0
2013-05-29 13:20:00,54.62,54.72,54.6,54.72,163900.0,39.3064,39.3783,39.292,39.3783,163900.0
2013-05-29 13:25:00,54.72,54.78,54.68,54.75,310400.0,39.3783,39.4215,39.3496,39.3999,310400.0
2013-05-29 13:30:00,54.76,54.77,54.66,54.69,142800.0,39.4071,39.4143,39.3352,39.3567,142800.0
2013-05-29 13:35:00,54.69,54.82,54.69,54.82,202900.0,39.3567,39.4503,39.3567,39.4503,202900.0
2013-05-29 13:40:00,54.8,54.91,54.8,54.89,276100.0,39.4359,39.5151,39.4359,39.5007,276100.0
2013-05-29 13:45:00,54.89,54.94,54.87,54.89,264800.0,39.5007,39.5367,39.4863,39.5007,264800.0
2013-05-29 13:50:00,54.88,54.93,54.87,54.89,221600.0,39.4935,39.5295,39.4863,39.5007,221600.0
2013-05-29 13:55:00,54.88,54.96,54.87,54.87,264000.0,39.4935,39.551,39.4863,39.4863,264000.0
2013-05-29 14:00:00,54.88,54.88,54.78,54.79,205200.0,39.4935,39.4935,39.4215,39.4287,205200.0
2013-05-29 14:05:00,54.79,54.89,54.78,54.87,168800.0,39.4287,39.5007,39.4215,39.4863,168800.0
2013-05-29 14:10:00,54.86,54.91,54.83,54.89,217900.0,39.4791,39.5151,39.4575,39.5007,217900.0
2013-05-29 14:15:00,54.89,54.94,54.86,54.89,139800.0,39.5007,39.5367,39.4791,39.5007,139800.0
2013-05-29 14:20:00,54.89,54.91,54.88,54.89,109800.0,39.5007,39.5151,39.4935,39.5007,109800.0
2013-05-29 14:25:00,54.89,54.89,54.77,54.79,185500.0,39.5007,39.5007,39.4143,39.4287,185500.0
2013-05-29 14:30:00,54.78,54.86,54.77,54.82,133200.0,39.4215,39.4791,39.4143,39.4503,133200.0
2013-05-29 14:35:00,54.83,54.83,54.77,54.79,149000.0,39.4575,39.4575,39.4143,39.4287,149000.0
2013-05-29 14:40:00,54.8,54.87,54.75,54.86,189000.0,39.4359,39.4863,39.3999,39.4791,189000.0
2013-05-29 14:45:00,54.85,54.9,54.79,54.8,141400.0,39.4719,39.5079,39.4287,39.4359,141400.0
2013-05-29 14:50:00,54.8,54.81,54.76,54.8,110200.0,39.4359,39.4431,39.4071,39.4359,110200.0
2013-05-29 14:55:00,54.8,54.83,54.72,54.73,170600.0,39.4359,39.4575,39.3783,39.3855,170600.0
2013-05-29 15:00:00,54.73,54.8,54.68,54.8,200700.0,39.3855,39.4359,39.3496,39.4359,200700.0
2013-05-29 15:05:00,54.8,54.82,54.73,54.74,218700.0,39.4359,39.4503,39.3855,39.3927,218700.0
2013-05-29 15:10:00,54.75,54.86,54.74,54.83,141100.0,39.3999,39.4791,39.3927,39.4575,141100.0
2013-05-29 15:15:00,54.83,54.85,54.82,54.84,142600.0,39.4575,39.4719,39.4503,39.4647,142600.0
2013-05-29 15:20:00,54.84,54.91,54.84,54.9,231100.0,39.4647,39.5151,39.4647,39.5079,231100.0
2013-05-29 15:25:00,54.89,54.91,54.87,54.9,130600.0,39.5007,39.5151,39.4863,39.5079,130600.0
2013-05-29 15:30:00,54.9,54.94,54.9,54.93,187400.0,39.5079,39.5367,39.5079,39.5295,187400.0
2013-05-29 15:35:00,54.93,54.95,54.85,54.9,284900.0,39.5295,39.5439,39.4719,39.5079,284900.0
2013-05-29 15:40:00,54.89,54.89,54.79,54.8,219700.0,39.5007,39.5007,39.4287,39.4359,219700.0
2013-05-29 15:45:00,54.8,54.8,54.7,54.76,443800.0,39.4359,39.4359,39.3639,39.4071,443800.0
2013-05-29 15:50:00,54.76,54.77,54.65,54.68,331400.0,39.4071,39.4143,39.328,39.3496,331400.0
2013-05-29 15:55:00,54.68,54.74,54.63,54.68,792400.0,39.3496,39.3927,39.3136,39.3496,792400.0
2013-05-30 09:30:00,54.58,54.81,54.53,54.57,551800.0,39.2776,39.4431,39.2416,39.2704,551800.0
2013-05-30 09:35:00,54.55,54.92,54.53,54.8,318900.0,39.256,39.5223,39.2416,39.4359,318900.0
2013-05-30 09:40:00,54.8,55.08,54.8,54.97,952000.0,39.4359,39.6374,39.4359,39.5582,952000.0
2013-05-30 09:45:00,54.97,55.09,54.95,54.99,451400.0,39.5582,39.6446,39.5439,39.5726,451400.0
2013-05-30 09:50:00,55.0,55.16,54.99,55.12,497100.0,39.5798,39.695,39.5726,39.6662,497100.0
2013-05-30 09:55:00,55.12,55.25,55.1,55.21,428500.0,39.6662,39.7597,39.6518,39.731,428500.0
2013-05-30 10:00:00,55.19,55.24,55.02,55.03,505600.0,39.7166,39.7525,39.5942,39.6014,505600.0
2013-05-30 10:05:00,55.03,55.14,55.02,55.05,306400.0,39.6014,39.6806,39.5942,39.6158,306400.0
2013-05-30 10:10:00,55.05,55.16,55.04,55.11,198500.0,39.6158,39.695,39.6086,39.659,198500.0
2013-05-30 10:15:00,55.12,55.17,55.01,55.05,209300.0,39.6662,39.7022,39.587,39.6158,209300.0
2013-05-30 10:20:00,55.06,55.24,55.05,55.18,228300.0,39.623,39.7525,39.6158,39.7094,228300.0
2013-05-30 10:25:00,55.18,55.32,55.18,55.26,301100.0,39.7094,39.8101,39.7094,39.7669,301100.0
2013-05-30 10:30:00,55.26,55.35,55.25,55.29,364200.0,39.7669,39.8317,39.7597,39.7885,364200.0
2013-05-30 10:35:00,55.29,55.4,55.28,55.37,389600.0,39.7885,39.8677,39.7813,39.8461,389600.0
2013-05-30 10:40:00,55.37,55.48,55.36,55.42,361300.0,39.8461,39.9253,39.8389,39.8821,361300.0
2013-05-30 10:45:00,55.42,55.47,55.36,55.46,188200.0,39.8821,39.9181,39.8389,39.9109,188200.0
2013-05-30 10:50:00,55.45,55.49,55.38,55.43,220900.0,39.9037,39.9325,39.8533,39.8893,220900.0
2013-05-30 10:55:00,55.44,55.47,55.4,55.46,237500.0,39.8965,39.9181,39.8677,39.9109,237500.0
2013-05-30 11:00:00,55.47,55.47,55.35,55.39,261300.0,39.9181,39.9181,39.8317,39.8605,261300.0
2013-05-30 11:05:00,55.39,55.39,55.31,55.33,328200.0,39.8605,39.8605,39.8029,39.8173,328200.0
2013-05-30 11:10:00,55.33,55.35,55.27,55.3,331200.0,39.8173,39.8317,39.7741,39.7957,331200.0
2013-05-30 11:15:00,55.29,55.31,55.19,55.19,294700.0,39.7885,39.8029,39.7166,39.7166,294700.0
2013-05-30 11:20:00,55.18,55.24,55.15,55.22,173600.0,39.7094,39.7525,39.6878,39.7382,173600.0
2013-05-30 11:25:00,55.23,55.3,55.22,55.3,365600.0,39.7453,39.7957,39.7382,39.7957,365600.0
2013-05-30 11:30:00,55.3,55.33,55.23,55.25,372700.0,39.7957,39.8173,39.7453,39.7597,372700.0
2013-05-30 11:35:00,55.25,55.27,55.22,55.23,317400.0,39.7597,39.7741,39.7382,39.7453,317400.0
2013-05-30 11:40:00,55.23,55.25,55.2,55.22,198800.0,39.7453,39.7597,39.7238,39.7382,198800.0
2013-05-30 11:45:00,55.22,55.28,55.22,55.27,127100.0,39.7382,39.7813,39.7382,39.7741,127100.0
2013-05-30 11:50:00,55.27,55.34,55.25,55.33,267700.0,39.7741,39.8245,39.7597,39.8173,267700.0
2013-05-30 11:55:00,55.34,55.45,55.32,55.44,453500.0,39.8245,39.9037,39.8101,39.8965,453500.0
2013-05-30 12:00:00,55.43,55.64,55.43,55.58,719800.0,39.8893,40.0404,39.8893,39.9972,719800.0
2013-05-30 12:05:00,55.58,55.59,55.53,55.57,161300.0,39.9972,40.0044,39.9612,39.99,161300.0
2013-05-30 12:10:00,55.57,55.75,55.55,55.72,465600.0,39.99,40.1196,39.9756,40.098,465600.0
2013-05-30 12:15:00,55.72,55.79,55.68,55.75,500900.0,40.098,40.1483,40.0692,40.1196,500900.0
2013-05-30 12:20:00,55.74,55.75,55.6,55.6,194300.0,40.1124,40.1196,40.0116,40.0116,194300.0
2013-05-30 12:25:00,55.6,55.71,55.59,55.66,161300.0,40.0116,40.0908,40.0044,40.0548,161300.0
2013-05-30 12:30:00,55.67,55.67,55.58,55.59,146300.0,40.062,40.062,39.9972,40.0044,146300.0
2013-05-30 12:35:00,55.59,55.61,55.55,55.56,152500.0,40.0044,40.0188,39.9756,39.9828,152500.0
2013-05-30 12:40:00,55.57,55.6,55.51,55.58,232100.0,39.99,40.0116,39.9468,39.9972,232100.0
2013-05-30 12:45:00,55.58,55.62,55.56,55.61,128100.0,39.9972,40.026,39.9828,40.0188,128100.0
2013-05-30 12:50:00,55.61,55.61,55.52,55.57,120000.0,40.0188,40.0188,39.954,39.99,120000.0
2013-05-30 12:55:00,55.58,55.59,55.5,55.54,232900.0,39.9972,40.0044,39.9396,39.9684,232900.0
2013-05-30 13:00:00,55.54,55.54,55.44,55.5,300200.0,39.9684,39.9684,39.8965,39.9396,300200.0
2013-05-30 13:05:00,55.5,55.52,55.47,55.49,141900.0,39.9396,39.954,39.9181,39.9325,141900.0
2013-05-30 13:10:00,55.48,55.55,55.46,55.54,90900.0,39.9253,39.9756,39.9109,39.9684,90900.0
2013-05-30 13:15:00,55.55,55.61,55.55,55.55,102400.0,39.9756,40.0188,39.9756,39.9756,102400.0
2013-05-30 13:20:00,55.56,55.62,55.56,55.61,100600.0,39.9828,40.026,39.9828,40.0188,100600.0
2013-05-30 13:25:00,55.61,55.61,55.58,55.61,79900.0,40.0188,40.0188,39.9972,40.0188,79900.0
2013-05-30 13:30:00,55.6,55.65,55.6,55.65,130700.0,40.0116,40.0476,40.0116,40.0476,130700.0
2013-05-30 13:35:00,55.65,55.7,55.62,55.68,106200.0,40.0476,40.0836,40.026,40.0692,106200.0
2013-05-30 13:40:00,55.68,55.68,55.63,55.64,186300.0,40.0692,40.0692,40.0332,40.0404,186300.0
2013-05-30 13:45:00,55.64,55.67,55.61,55.65,94800.0,40.0404,40.062,40.0188,40.0476,94800.0
2013-05-30 13:50:00,55.66,55.69,55.61,55.68,228200.0,40.0548,40.0764,40.0188,40.0692,228200.0
2013-05-30 13:55:00,55.68,55.69,55.65,55.66,264800.0,40.0692,40.0764,40.0476,40.0548,264800.0
2013-05-30 14:00:00,55.66,55.71,55.66,55.71,146400.0,40.0548,40.0908,40.0548,40.0908,146400.0
2013-05-30 14:05:00,55.71,55.72,55.63,55.63,176800.0,40.0908,40.098,40.0332,40.0332,176800.0
2013-05-30 14:10:00,55.64,55.67,55.61,55.64,193300.0,40.0404,40.062,40.0188,40.0404,193300.0
2013-05-30 14:15:00,55.65,55.68,55.64,55.65,153400.0,40.0476,40.0692,40.0404,40.0476,153400.0
2013-05-30 14:20:00,55.65,55.7,55.65,55.7,92900.0,40.0476,40.0836,40.0476,40.0836,92900.0
2013-05-30 14:25:00,55.69,55.78,55.68,55.73,230800.0,40.0764,40.1411,40.0692,40.1052,230800.0
2013-05-30 14:30:00,55.75,55.76,55.67,55.68,139500.0,40.1196,40.1268,40.062,40.0692,139500.0
2013-05-30 14:35:00,55.69,55.79,55.67,55.75,279700.0,40.0764,40.1483,40.062,40.1196,279700.0
2013-05-30 14:40:00,55.74,55.76,55.69,55.74,273600.0,40.1124,40.1268,40.0764,40.1124,273600.0
2013-05-30 14:45:00,55.75,55.77,55.71,55.75,278000.0,40.1196,40.134,40.0908,40.1196,278000.0
2013-05-30 14:50:00,55.75,55.86,55.74,55.86,314700.0,40.1196,40.1987,40.1124,40.1987,314700.0
2013-05-30 14:55:00,55.86,55.89,55.83,55.84,573700.0,40.1987,40.2203,40.1771,40.1843,573700.0
2013-05-30 15:00:00,55.85,55.9,55.83,55.89,503300.0,40.1915,40.2275,40.1771,40.2203,503300.0
2013-05-30 15:05:00,55.88,55.9,55.82,55.83,279200.0,40.2131,40.2275,40.1699,40.1771,279200.0
2013-05-30 15:10:00,55.83,55.84,55.73,55.75,241300.0,40.1771,40.1843,40.1052,40.1196,241300.0
2013-05-30 15:15:00,55.75,55.79,55.74,55.79,168900.0,40.1196,40.1483,40.1124,40.1483,168900.0
2013-05-30 15:20:00,55.79,55.83,55.75,55.76,209400.0,40.1483,40.1771,40.1196,40.1268,209400.0
2013-05-30 15:25:00,55.76,55.77,55.69,55.71,346400.0,40.1268,40.134,40.0764,40.0908,346400.0
2013-05-30 15:30:00,55.71,55.75,55.67,55.69,306700.0,40.0908,40.1196,40.062,40.0764,306700.0
2013-05-30 15:35:00,55.68,55.76,55.67,55.75,395200.0,40.0692,40.1268,40.062,40.1196,395200.0
2013-05-30 15:40:00,55.76,55.79,55.73,55.76,312200.0,40.1268,40.1483,40.1052,40.1268,312200.0
2013-05-30 15:45:00,55.76,55.78,55.68,55.73,593500.0,40.1268,40.1411,40.0692,40.1052,593500.0
2013-05-30 15:50:00,55.73,55.73,55.64,55.65,514100.0,40.1052,40.1052,40.0404,40.0476,514100.0
2013-05-30 15:55:00,55.66,55.67,55.61,55.63,1213800.0,40.0548,40.062,40.0188,40.0332,1213800.0
2013-05-31 09:30:00,55.67,55.78,55.55,55.7,728000.0,40.062,40.1411,39.9756,40.0836,728000.0
2013-05-31 09:35:00,55.71,55.74,55.46,55.56,482700.0,40.0908,40.1124,39.9109,39.9828,482700.0
2013-05-31 09:40:00,55.56,55.75,55.45,55.63,682700.0,39.9828,40.1196,39.9037,40.0332,682700.0
2013-05-31 09:45:00,55.63,55.65,55.5,55.63,296800.0,40.0332,40.0476,39.9396,40.0332,296800.0
2013-05-31 09:50:00,55.64,55.79,55.64,55.77,371900.0,40.0404,40.1483,40.0404,40.134,371900.0
2013-05-31 09:55:00,55.77,55.83,55.6,55.66,354400.0,40.134,40.1771,40.0116,40.0548,354400.0
2013-05-31 10:00:00,55.67,55.73,55.55,55.57,286300.0,40.062,40.1052,39.9756,39.99,286300.0
2013-05-31 10:05:00,55.57,55.66,55.5,55.52,402400.0,39.99,40.0548,39.9396,39.954,402400.0
2013-05-31 10:10:00,55.51,55.55,55.43,55.44,291100.0,39.9468,39.9756,39.8893,39.8965,291100.0
2013-05-31 10:15:00,55.45,55.51,55.39,55.51,329800.0,39.9037,39.9468,39.8605,39.9468,329800.0
2013-05-31 10:20:00,55.51,55.54,55.43,55.52,191700.0,39.9468,39.9684,39.8893,39.954,191700.0
2013-05-31 10:25:00,55.51,55.52,55.39,55.4,261800.0,39.9468,39.954,39.8605,39.8677,261800.0
2013-05-31 10:30:00,55.4,55.52,55.38,55.49,284000.0,39.8677,39.954,39.8533,39.9325,284000.0
2013-05-31 10:35:00,55.5,55.55,55.48,55.5,292700.0,39.9396,39.9756,39.9253,39.9396,292700.0
2013-05-31 10:40:00,55.51,55.52,55.41,55.45,192600.0,39.9468,39.954,39.8749,39.9037,192600.0
2013-05-31 10:45:00,55.45,55.51,55.4,55.42,131600.0,39.9037,39.9468,39.8677,39.8821,131600.0
2013-05-31 10:50:00,55.42,55.47,55.39,55.42,149000.0,39.8821,39.9181,39.8605,39.8821,149000.0
2013-05-31 10:55:00,55.41,55.43,55.36,55.39,174700.0,39.8749,39.8893,39.8389,39.8605,174700.0
2013-05-31 11:00:00,55.39,55.47,55.38,55.46,199000.0,39.8605,39.9181,39.8533,39.9109,199000.0
2013-05-31 11:05:00,55.46,55.58,55.43,55.58,408300.0,39.9109,39.9972,39.8893,39.9972,408300.0
2013-05-31 11:10:00,55.58,55.67,55.57,55.66,306400.0,39.9972,40.062,39.99,40.0548,306400.0
2013-05-31 11:15:00,55.66,55.72,55.63,55.69,246100.0,40.0548,40.098,40.0332,40.0764,246100.0
2013-05-31 11:20:00,55.68,55.68,55.61,55.61,139400.0,40.0692,40.0692,40.0188,40.0188,139400.0
2013-05-31 11:25:00,55.61,55.61,55.47,55.47,210600.0,40.0188,40.0188,39.9181,39.9181,210600.0
2013-05-31 11:30:00,55.47,55.54,55.47,55.48,111600.0,39.9181,39.9684,39.9181,39.9253,111600.0
2013-05-31 11:35:00,55.48,55.54,55.47,55.53,119100.0,39.9253,39.9684,39.9181,39.9612,119100.0
2013-05-31 11:40:00,55.53,55.53,55.46,55.49,116600.0,39.9612,39.9612,39.9109,39.9325,116600.0
2013-05-31 11:45:00,55.49,55.53,55.49,55.5,75100.0,39.9325,39.9612,39.9325,39.9396,75100.0
2013-05-31 11:50:00,55.5,55.51,55.45,55.45,75900.0,39.9396,39.9468,39.9037,39.9037,75900.0
2013-05-31 11:55:00,55.45,55.46,55.42,55.42,77900.0,39.9037,39.9109,39.8821,39.8821,77900.0
2013-05-31 12:00:00,55.42,55.43,55.35,55.35,153100.0,39.8821,39.8893,39.8317,39.8317,153100.0
2013-05-31 12:05:00,55.35,55.42,55.3,55.36,213900.0,39.8317,39.8821,39.7957,39.8389,213900.0
2013-05-31 12:10:00,55.35,55.38,55.33,55.36,157400.0,39.8317,39.8533,39.8173,39.8389,157400.0
2013-05-31 12:15:00,55.37,55.42,55.34,55.42,195500.0,39.8461,39.8821,39.8245,39.8821,195500.0
2013-05-31 12:20:00,55.43,55.43,55.39,55.43,157800.0,39.8893,39.8893,39.8605,39.8893,157800.0
2013-05-31 12:25:00,55.43,55.43,55.35,55.38,111700.0,39.8893,39.8893,39.8317,39.8533,111700.0
2013-05-31 12:30:00,55.38,55.39,55.3,55.39,154800.0,39.8533,39.8605,39.7957,39.8605,154800.0
2013-05-31 12:35:00,55.39,55.42,55.31,55.31,97500.0,39.8605,39.8821,39.8029,39.8029,97500.0
2013-05-31 12:40:00,55.32,55.33,55.29,55.3,130800.0,39.8101,39.8173,39.7885,39.7957,130800.0
2013-05-31 12:45:00,55.3,55.31,55.25,55.25,95800.0,39.7957,39.8029,39.7597,39.7597,95800.0
2013-05-31 12:50:00,55.25,55.3,55.25,55.25,158400.0,39.7597,39.7957,39.7597,39.7597,158400.0
2013-05-31 12:55:00,55.25,55.26,55.2,55.2,156900.0,39.7597,39.7669,39.7238,39.7238,156900.0
2013-05-31 13:00:00,55.2,55.3,55.2,55.28,127600.0,39.7238,39.7957,39.7238,39.7813,127600.0
2013-05-31 13:05:00,55.28,55.31,55.26,55.29,156700.0,39.7813,39.8029,39.7669,39.7885,156700.0
2013-05-31 13:10:00,55.28,55.33,55.25,55.33,178500.0,39.7813,39.8173,39.7597,39.8173,178500.0
2013-05-31 13:15:00,55.33,55.35,55.3,55.34,116700.0,39.8173,39.8317,39.7957,39.8245,116700.0
2013-05-31 13:20:00,55.34,55.39,55.34,55.35,174900.0,39.8245,39.8605,39.8245,39.8317,174900.0
2013-05-31 13:25:00,55.35,55.36,55.31,55.34,82300.0,39.8317,39.8389,39.8029,39.8245,82300.0
2013-05-31 13:30:00,55.34,55.34,55.24,55.26,115400.0,39.8245,39.8245,39.7525,39.7669,115400.0
2013-05-31 13:35:00,55.26,55.27,55.19,55.2,157200.0,39.7669,39.7741,39.7166,39.7238,157200.0
2013-05-31 13:40:00,55.19,55.25,55.18,55.23,171900.0,39.7166,39.7597,39.7094,39.7453,171900.0
2013-05-31 13:45:00,55.23,55.24,55.17,55.21,119900.0,39.7453,39.7525,39.7022,39.731,119900.0
2013-05-31 13:50:00,55.21,55.21,55.15,55.15,192900.0,39.731,39.731,39.6878,39.6878,192900.0
2013-05-31 13:55:00,55.15,55.26,55.13,55.26,178900.0,39.6878,39.7669,39.6734,39.7669,178900.0
2013-05-31 14:00:00,55.26,55.27,55.25,55.26,126300.0,39.7669,39.7741,39.7597,39.7669,126300.0
2013-05-31 14:05:00,55.26,55.33,55.26,55.32,108700.0,39.7669,39.8173,39.7669,39.8101,108700.0
2013-05-31 14:10:00,55.33,55.33,55.24,55.28,134900.0,39.8173,39.8173,39.7525,39.7813,134900.0
2013-05-31 14:15:00,55.27,55.31,55.26,55.28,111400.0,39.7741,39.8029,39.7669,39.7813,111400.0
2013-05-31 14:20:00,55.28,55.29,55.25,55.28,112400.0,39.7813,39.7885,39.7597,39.7813,112400.0
2013-05-31 14:25:00,55.27,55.27,55.18,55.19,149500.0,39.7741,39.7741,39.7094,39.7166,149500.0
2013-05-31 14:30:00,55.18,55.18,55.08,55.11,300200.0,39.7094,39.7094,39.6374,39.659,300200.0
2013-05-31 14:35:00,55.1,55.1,55.02,55.1,323600.0,39.6518,39.6518,39.5942,39.6518,323600.0
2013-05-31 14:40:00,55.1,55.16,55.04,55.13,177900.0,39.6518,39.695,39.6086,39.6734,177900.0
2013-05-31 14:45:00,55.12,55.13,55.06,55.08,152700.0,39.6662,39.6734,39.623,39.6374,152700.0
2013-05-31 14:50:00,55.08,55.14,55.05,55.09,227500.0,39.6374,39.6806,39.6158,39.6446,227500.0
2013-05-31 14:55:00,55.09,55.1,55.03,55.03,175500.0,39.6446,39.6518,39.6014,39.6014,175500.0
2013-05-31 15:00:00,55.04,55.11,55.01,55.11,264100.0,39.6086,39.659,39.587,39.659,264100.0
2013-05-31 15:05:00,55.1,55.21,55.09,55.17,216000.0,39.6518,39.731,39.6446,39.7022,216000.0
2013-05-31 15:10:00,55.17,55.26,55.14,55.26,216100.0,39.7022,39.7669,39.6806,39.7669,216100.0
2013-05-31 15:15:00,55.26,55.35,55.22,55.24,181200.0,39.7669,39.8317,39.7382,39.7525,181200.0
2013-05-31 15:20:00,55.24,55.36,55.23,55.33,264300.0,39.7525,39.8389,39.7453,39.8173,264300.0
2013-05-31 15:25:00,55.33,55.33,55.18,55.19,248500.0,39.8173,39.8173,39.7094,39.7166,248500.0
2013-05-31 15:30:00,55.19,55.22,54.97,55.05,776900.0,39.7166,39.7382,39.5582,39.6158,776900.0
2013-05-31 15:35:00,55.05,55.13,55.04,55.11,505900.0,39.6158,39.6734,39.6086,39.659,505900.0
2013-05-31 15:40:00,55.11,55.18,55.08,55.12,294000.0,39.659,39.7094,39.6374,39.6662,294000.0
2013-05-31 15:45:00,55.11,55.16,55.03,55.06,654100.0,39.659,39.695,39.6014,39.623,654100.0
2013-05-31 15:50:00,55.06,55.06,54.92,54.93,984900.0,39.623,39.623,39.5223,39.5295,984900.0
2013-05-31 15:55:00,54.92,54.93,54.6,54.61,2225300.0,39.5223,39.5295,39.292,39.2992,2225300.0
2013-06-03 09:30:00,54.6,54.75,54.4,54.52,1034100.0,39.292,39.3999,39.1481,39.2344,1034100.0
2013-06-03 09:35:00,54.58,54.74,54.45,54.45,416200.0,39.2776,39.3927,39.184,39.184,416200.0
2013-06-03 09:40:00,54.45,54.74,54.39,54.45,566700.0,39.184,39.3927,39.1409,39.184,566700.0
2013-06-03 09:45:00,54.45,54.63,54.31,54.61,368900.0,39.184,39.3136,39.0833,39.2992,368900.0
2013-06-03 09:50:00,54.61,54.74,54.53,54.65,400600.0,39.2992,39.3927,39.2416,39.328,400600.0
2013-06-03 09:55:00,54.65,54.68,54.51,54.51,295300.0,39.328,39.3496,39.2272,39.2272,295300.0
2013-06-03 10:00:00,54.53,54.63,54.31,54.58,420400.0,39.2416,39.3136,39.0833,39.2776,420400.0
2013-06-03 10:05:00,54.57,54.83,54.5,54.81,453300.0,39.2704,39.4575,39.22,39.4431,453300.0
2013-06-03 10:10:00,54.82,54.86,54.5,54.5,445700.0,39.4503,39.4791,39.22,39.22,445700.0
2013-06-03 10:15:00,54.5,54.63,54.47,54.52,395700.0,39.22,39.3136,39.1984,39.2344,395700.0
2013-06-03 10:20:00,54.52,54.66,54.52,54.55,352900.0,39.2344,39.3352,39.2344,39.256,352900.0
2013-06-03 10:25:00,54.56,54.56,54.34,54.35,307900.0,39.2632,39.2632,39.1049,39.1121,307900.0
2013-06-03 10:30:00,54.35,54.37,54.05,54.09,641700.0,39.1121,39.1265,38.8962,38.925,641700.0
2013-06-03 10:35:00,54.08,54.15,53.95,54.01,593200.0,38.9178,38.9681,38.8242,38.8674,593200.0
2013-06-03 10:40:00,54.02,54.03,53.71,53.81,754800.0,38.8746,38.8818,38.6515,38.7235,754800.0
2013-06-03 10:45:00,53.81,53.92,53.66,53.91,563000.0,38.7235,38.8026,38.6155,38.7954,563000.0
2013-06-03 10:50:00,53.9,54.05,53.88,53.93,501700.0,38.7882,38.8962,38.7738,38.8098,501700.0
2013-06-03 10:55:00,53.93,53.94,53.77,53.85,243400.0,38.8098,38.817,38.6947,38.7523,243400.0
2013-06-03 11:00:00,53.86,53.94,53.8,53.83,244700.0,38.7595,38.817,38.7163,38.7379,244700.0
2013-06-03 11:05:00,53.83,53.83,53.67,53.68,471700.0,38.7379,38.7379,38.6227,38.6299,471700.0
2013-06-03 11:10:00,53.68,53.73,53.27,53.34,756200.0,38.6299,38.6659,38.3349,38.3852,756200.0
2013-06-03 11:15:00,53.34,53.36,53.15,53.32,791900.0,38.3852,38.3996,38.2485,38.3708,791900.0
2013-06-03 11:20:00,53.33,53.47,53.21,53.3,544200.0,38.378,38.4788,38.2917,38.3565,544200.0
2013-06-03 11:25:00,53.31,53.41,53.04,53.08,821000.0,38.3637,38.4356,38.1694,38.1981,821000.0
2013-06-03 11:30:00,53.08,53.23,53.05,53.12,763900.0,38.1981,38.3061,38.1765,38.2269,763900.0
2013-06-03 11:35:00,53.12,53.41,53.12,53.38,574100.0,38.2269,38.4356,38.2269,38.414,574100.0
2013-06-03 11:40:00,53.37,53.46,53.29,53.45,367500.0,38.4068,38.4716,38.3493,38.4644,367500.0
2013-06-03 11:45:00,53.46,53.55,53.39,53.39,341500.0,38.4716,38.5364,38.4212,38.4212,341500.0
2013-06-03 11:50:00,53.4,53.53,53.39,53.46,297700.0,38.4284,38.522,38.4212,38.4716,297700.0
2013-06-03 11:55:00,53.47,53.54,53.37,53.5,282200.0,38.4788,38.5292,38.4068,38.5004,282200.0
2013-06-03 12:00:00,53.5,53.57,53.34,53.34,249000.0,38.5004,38.5508,38.3852,38.3852,249000.0
2013-06-03 12:05:00,53.34,53.55,53.26,53.54,225100.0,38.3852,38.5364,38.3277,38.5292,225100.0
2013-06-03 12:10:00,53.54,53.57,53.44,53.52,234600.0,38.5292,38.5508,38.4572,38.5148,234600.0
2013-06-03 12:15:00,53.52,53.52,53.36,53.4,227900.0,38.5148,38.5148,38.3996,38.4284,227900.0
2013-06-03 12:20:00,53.39,53.43,53.3,53.41,191900.0,38.4212,38.45,38.3565,38.4356,191900.0
2013-06-03 12:25:00,53.41,53.48,53.36,53.47,129700.0,38.4356,38.486,38.3996,38.4788,129700.0
2013-06-03 12:30:00,53.47,53.5,53.36,53.4,195700.0,38.4788,38.5004,38.3996,38.4284,195700.0
2013-06-03 12:35:00,53.41,53.53,53.39,53.48,171900.0,38.4356,38.522,38.4212,38.486,171900.0
2013-06-03 12:40:00,53.47,53.59,53.45,53.55,203900.0,38.4788,38.5652,38.4644,38.5364,203900.0
2013-06-03 12:45:00,53.57,53.7,53.51,53.7,303300.0,38.5508,38.6443,38.5076,38.6443,303300.0
2013-06-03 12:50:00,53.7,53.78,53.67,53.67,238900.0,38.6443,38.7019,38.6227,38.6227,238900.0
2013-06-03 12:55:00,53.67,53.71,53.57,53.7,100500.0,38.6227,38.6515,38.5508,38.6443,100500.0
2013-06-03 13:00:00,53.7,53.71,53.61,53.7,160000.0,38.6443,38.6515,38.5795,38.6443,160000.0
2013-06-03 13:05:00,53.7,53.8,53.67,53.79,172800.0,38.6443,38.7163,38.6227,38.7091,172800.0
2013-06-03 13:10:00,53.79,53.87,53.73,53.74,252500.0,38.7091,38.7666,38.6659,38.6731,252500.0
2013-06-03 13:15:00,53.74,53.84,53.7,53.83,105600.0,38.6731,38.7451,38.6443,38.7379,105600.0
2013-06-03 13:20:00,53.84,53.84,53.69,53.69,104500.0,38.7451,38.7451,38.6371,38.6371,104500.0
2013-06-03 13:25:00,53.7,53.79,53.68,53.68,137800.0,38.6443,38.7091,38.6299,38.6299,137800.0
2013-06-03 13:30:00,53.68,53.73,53.66,53.68,122500.0,38.6299,38.6659,38.6155,38.6299,122500.0
2013-06-03 13:35:00,53.68,53.68,53.57,53.6,217400.0,38.6299,38.6299,38.5508,38.5723,217400.0
2013-06-03 13:40:00,53.6,53.65,53.55,53.58,179300.0,38.5723,38.6083,38.5364,38.558,179300.0
2013-06-03 13:45:00,53.59,53.72,53.58,53.71,143200.0,38.5652,38.6587,38.558,38.6515,143200.0
2013-06-03 13:50:00,53.71,53.86,53.71,53.76,179300.0,38.6515,38.7595,38.6515,38.6875,179300.0
2013-06-03 13:55:00,53.75,53.82,53.74,53.75,150200.0,38.6803,38.7307,38.6731,38.6803,150200.0
2013-06-03 14:00:00,53.74,53.86,53.66,53.8,218000.0,38.6731,38.7595,38.6155,38.7163,218000.0
2013-06-03 14:05:00,53.81,53.97,53.8,53.89,236000.0,38.7235,38.8386,38.7163,38.781,236000.0
2013-06-03 14:10:00,53.89,53.93,53.83,53.84,146300.0,38.781,38.8098,38.7379,38.7451,146300.0
2013-06-03 14:15:00,53.83,53.84,53.74,53.75,112500.0,38.7379,38.7451,38.6731,38.6803,112500.0
2013-06-03 14:20:00,53.75,53.8,53.71,53.78,104100.0,38.6803,38.7163,38.6515,38.7019,104100.0
2013-06-03 14:25:00,53.78,53.97,53.78,53.87,171500.0,38.7019,38.8386,38.7019,38.7666,171500.0
2013-06-03 14:30:00,53.87,53.94,53.83,53.85,217700.0,38.7666,38.817,38.7379,38.7523,217700.0
2013-06-03 14:35:00,53.84,53.95,53.82,53.84,121800.0,38.7451,38.8242,38.7307,38.7451,121800.0
2013-06-03 14:40:00,53.84,54.1,53.83,54.06,278900.0,38.7451,38.9322,38.7379,38.9034,278900.0
2013-06-03 14:45:00,54.06,54.14,54.01,54.02,231000.0,38.9034,38.9609,38.8674,38.8746,231000.0
2013-06-03 14:50:00,54.02,54.21,54.0,54.07,349800.0,38.8746,39.0113,38.8602,38.9106,349800.0
2013-06-03 14:55:00,54.08,54.11,53.99,54.05,196400.0,38.9178,38.9394,38.853,38.8962,196400.0
2013-06-03 15:00:00,54.06,54.08,54.03,54.03,232500.0,38.9034,38.9178,38.8818,38.8818,232500.0
2013-06-03 15:05:00,54.03,54.1,54.01,54.01,212900.0,38.8818,38.9322,38.8674,38.8674,212900.0
2013-06-03 15:10:00,54.02,54.04,53.94,54.0,247700.0,38.8746,38.889,38.817,38.8602,247700.0
2013-06-03 15:15:00,54.0,54.01,53.9,53.92,258200.0,38.8602,38.8674,38.7882,38.8026,258200.0
2013-06-03 15:20:00,53.93,54.08,53.92,54.02,167900.0,38.8098,38.9178,38.8026,38.8746,167900.0
2013-06-03 15:25:00,54.02,54.08,53.99,54.06,138200.0,38.8746,38.9178,38.853,38.9034,138200.0
2013-06-03 15:30:00,54.06,54.17,54.0,54.17,243000.0,38.9034,38.9825,38.8602,38.9825,243000.0
2013-06-03 15:35:00,54.17,54.18,54.08,54.15,228900.0,38.9825,38.9897,38.9178,38.9681,228900.0
2013-06-03 15:40:00,54.15,54.28,54.13,54.28,330600.0,38.9681,39.0617,38.9538,39.0617,330600.0
2013-06-03 15:45:00,54.28,54.37,54.21,54.27,622200.0,39.0617,39.1265,39.0113,39.0545,622200.0
2013-06-03 15:50:00,54.28,54.4,54.21,54.39,601500.0,39.0617,39.1481,39.0113,39.1409,601500.0
2013-06-03 15:55:00,54.38,54.49,54.32,54.48,1421900.0,39.1337,39.2128,39.0905,39.2056,1421900.0
2013-06-04 09:30:00,54.48,54.95,54.46,54.83,826200.0,39.2056,39.5439,39.1912,39.4575,826200.0
2013-06-04 09:35:00,54.84,55.15,54.83,54.96,655900.0,39.4647,39.6878,39.4575,39.551,655900.0
2013-06-04 09:40:00,54.97,55.15,54.96,55.02,538000.0,39.5582,39.6878,39.551,39.5942,538000.0
2013-06-04 09:45:00,55.02,55.39,54.99,55.11,681900.0,39.5942,39.8605,39.5726,39.659,681900.0
2013-06-04 09:50:00,55.11,55.12,54.93,55.0,406500.0,39.659,39.6662,39.5295,39.5798,406500.0
2013-06-04 09:55:00,55.0,55.06,54.82,54.85,345300.0,39.5798,39.623,39.4503,39.4719,345300.0
2013-06-04 10:00:00,54.86,54.96,54.84,54.86,301100.0,39.4791,39.551,39.4647,39.4791,301100.0
2013-06-04 10:05:00,54.85,54.85,54.75,54.77,256900.0,39.4719,39.4719,39.3999,39.4143,256900.0
2013-06-04 10:10:00,54.76,55.05,54.73,54.88,434800.0,39.4071,39.6158,39.3855,39.4935,434800.0
2013-06-04 10:15:00,54.87,54.9,54.75,54.76,213100.0,39.4863,39.5079,39.3999,39.4071,213100.0
2013-06-04 10:20:00,54.77,54.83,54.72,54.81,154900.0,39.4143,39.4575,39.3783,39.4431,154900.0
2013-06-04 10:25:00,54.82,55.04,54.82,55.01,308400.0,39.4503,39.6086,39.4503,39.587,308400.0
2013-06-04 10:30:00,55.01,55.08,54.91,54.93,287900.0,39.587,39.6374,39.5151,39.5295,287900.0
2013-06-04 10:35:00,54.93,55.02,54.87,54.98,221000.0,39.5295,39.5942,39.4863,39.5654,221000.0
2013-06-04 10:40:00,54.96,55.02,54.87,54.94,215800.0,39.551,39.5942,39.4863,39.5367,215800.0
2013-06-04 10:45:00,54.92,55.0,54.9,54.93,217300.0,39.5223,39.5798,39.5079,39.5295,217300.0
2013-06-04 10:50:00,54.92,54.96,54.67,54.69,369000.0,39.5223,39.551,39.3424,39.3567,369000.0
2013-06-04 10:55:00,54.69,54.77,54.66,54.66,218700.0,39.3567,39.4143,39.3352,39.3352,218700.0
2013-06-04 11:00:00,54.66,54.7,54.57,54.58,254400.0,39.3352,39.3639,39.2704,39.2776,254400.0
2013-06-04 11:05:00,54.57,54.61,54.5,54.58,244300.0,39.2704,39.2992,39.22,39.2776,244300.0
2013-06-04 11:10:00,54.57,54.64,54.53,54.64,165200.0,39.2704,39.3208,39.2416,39.3208,165200.0
2013-06-04 11:15:00,54.63,54.76,54.62,54.71,220500.0,39.3136,39.4071,39.3064,39.3711,220500.0
2013-06-04 11:20:00,54.71,54.79,54.7,54.77,177300.0,39.3711,39.4287,39.3639,39.4143,177300.0
2013-06-04 11:25:00,54.77,54.83,54.76,54.8,153800.0,39.4143,39.4575,39.4071,39.4359,153800.0
2013-06-04 11:30:00,54.8,54.85,54.73,54.82,129600.0,39.4359,39.4719,39.3855,39.4503,129600.0
2013-06-04 11:35:00,54.81,54.83,54.63,54.69,237900.0,39.4431,39.4575,39.3136,39.3567,237900.0
2013-06-04 11:40:00,54.7,54.78,54.62,54.72,184800.0,39.3639,39.4215,39.3064,39.3783,184800.0
2013-06-04 11:45:00,54.73,54.76,54.7,54.76,105900.0,39.3855,39.4071,39.3639,39.4071,105900.0
2013-06-04 11:50:00,54.76,54.76,54.68,54.71,94600.0,39.4071,39.4071,39.3496,39.3711,94600.0
2013-06-04 11:55:00,54.7,54.78,54.7,54.74,99700.0,39.3639,39.4215,39.3639,39.3927,99700.0
2013-06-04 12:00:00,54.73,54.74,54.57,54.58,127300.0,39.3855,39.3927,39.2704,39.2776,127300.0
2013-06-04 12:05:00,54.57,54.64,54.51,54.61,208700.0,39.2704,39.3208,39.2272,39.2992,208700.0
2013-06-04 12:10:00,54.61,54.68,54.57,54.6,111100.0,39.2992,39.3496,39.2704,39.292,111100.0
2013-06-04 12:15:00,54.59,54.59,54.37,54.45,239100.0,39.2848,39.2848,39.1265,39.184,239100.0
2013-06-04 12:20:00,54.44,54.48,54.41,54.45,105500.0,39.1768,39.2056,39.1552,39.184,105500.0
2013-06-04 12:25:00,54.44,54.47,54.38,54.41,180300.0,39.1768,39.1984,39.1337,39.1552,180300.0
2013-06-04 12:30:00,54.41,54.52,54.35,54.52,212300.0,39.1552,39.2344,39.1121,39.2344,212300.0
2013-06-04 12:35:00,54.52,54.63,54.51,54.57,130300.0,39.2344,39.3136,39.2272,39.2704,130300.0
2013-06-04 12:40:00,54.58,54.61,54.51,54.58,92000.0,39.2776,39.2992,39.2272,39.2776,92000.0
2013-06-04 12:45:00,54.58,54.58,54.43,54.46,157300.0,39.2776,39.2776,39.1696,39.1912,157300.0
2013-06-04 12:50:00,54.45,54.58,54.44,54.55,131100.0,39.184,39.2776,39.1768,39.256,131100.0
2013-06-04 12:55:00,54.55,54.57,54.47,54.55,93100.0,39.256,39.2704,39.1984,39.256,93100.0
2013-06-04 13:00:00,54.54,54.56,54.49,54.56,82100.0,39.2488,39.2632,39.2128,39.2632,82100.0
2013-06-04 13:05:00,54.54,54.7,54.53,54.68,139200.0,39.2488,39.3639,39.2416,39.3496,139200.0
2013-06-04 13:10:00,54.69,54.75,54.67,54.74,110600.0,39.3567,39.3999,39.3424,39.3927,110600.0
2013-06-04 13:15:00,54.74,54.74,54.65,54.66,82500.0,39.3927,39.3927,39.328,39.3352,82500.0
2013-06-04 13:20:00,54.66,54.69,54.6,54.61,75600.0,39.3352,39.3567,39.292,39.2992,75600.0
2013-06-04 13:25:00,54.6,54.6,54.21,54.23,512500.0,39.292,39.292,39.0113,39.0257,512500.0
2013-06-04 13:30:00,54.24,54.3,54.17,54.29,220100.0,39.0329,39.0761,38.9825,39.0689,220100.0
2013-06-04 13:35:00,54.28,54.28,54.05,54.13,210400.0,39.0617,39.0617,38.8962,38.9538,210400.0
2013-06-04 13:40:00,54.14,54.26,54.13,54.24,230300.0,38.9609,39.0473,38.9538,39.0329,230300.0
2013-06-04 13:45:00,54.24,54.24,54.03,54.08,264400.0,39.0329,39.0329,38.8818,38.9178,264400.0
2013-06-04 13:50:00,54.08,54.19,54.05,54.09,225000.0,38.9178,38.9969,38.8962,38.925,225000.0
2013-06-04 13:55:00,54.09,54.2,54.05,54.2,154700.0,38.925,39.0041,38.8962,39.0041,154700.0
2013-06-04 14:00:00,54.19,54.2,54.0,54.05,195500.0,38.9969,39.0041,38.8602,38.8962,195500.0
2013-06-04 14:05:00,54.06,54.09,53.9,53.91,246500.0,38.9034,38.925,38.7882,38.7954,246500.0
2013-06-04 14:10:00,53.9,54.02,53.87,54.01,241700.0,38.7882,38.8746,38.7666,38.8674,241700.0
2013-06-04 14:15:00,54.01,54.02,53.91,53.96,331400.0,38.8674,38.8746,38.7954,38.8314,331400.0
2013-06-04 14:20:00,53.96,54.08,53.92,53.92,287100.0,38.8314,38.9178,38.8026,38.8026,287100.0
2013-06-04 14:25:00,53.91,54.06,53.89,54.06,233200.0,38.7954,38.9034,38.781,38.9034,233200.0
2013-06-04 14:30:00,54.06,54.12,54.02,54.05,175500.0,38.9034,38.9466,38.8746,38.8962,175500.0
2013-06-04 14:35:00,54.05,54.1,53.94,54.03,402600.0,38.8962,38.9322,38.817,38.8818,402600.0
2013-06-04 14:40:00,54.02,54.13,53.99,53.99,244800.0,38.8746,38.9538,38.853,38.853,244800.0
2013-06-04 14:45:00,53.99,54.01,53.93,53.98,286200.0,38.853,38.8674,38.8098,38.8458,286200.0
2013-06-04 14:50:00,53.98,54.11,53.97,54.07,135600.0,38.8458,38.9394,38.8386,38.9106,135600.0
2013-06-04 14:55:00,54.07,54.07,53.9,53.98,191300.0,38.9106,38.9106,38.7882,38.8458,191300.0
2013-06-04 15:00:00,53.97,54.05,53.93,54.02,141200.0,38.8386,38.8962,38.8098,38.8746,141200.0
2013-06-04 15:05:00,54.01,54.13,54.0,54.05,222800.0,38.8674,38.9538,38.8602,38.8962,222800.0
2013-06-04 15:10:00,54.06,54.11,53.96,54.04,181500.0,38.9034,38.9394,38.8314,38.889,181500.0
2013-06-04 15:15:00,54.04,54.07,53.97,54.03,188400.0,38.889,38.9106,38.8386,38.8818,188400.0
2013-06-04 15:20:00,54.03,54.09,53.99,53.99,195300.0,38.8818,38.925,38.853,38.853,195300.0
2013-06-04 15:25:00,53.99,54.18,53.99,54.1,205000.0,38.853,38.9897,38.853,38.9322,205000.0
2013-06-04 15:30:00,54.1,54.34,54.08,54.34,274800.0,38.9322,39.1049,38.9178,39.1049,274800.0
2013-06-04 15:35:00,54.33,54.35,54.26,54.32,251300.0,39.0977,39.1121,39.0473,39.0905,251300.0
2013-06-04 15:40:00,54.31,54.44,54.31,54.42,231700.0,39.0833,39.1768,39.0833,39.1624,231700.0
2013-06-04 15:45:00,54.42,54.42,54.27,54.3,262200.0,39.1624,39.1624,39.0545,39.0761,262200.0
2013-06-04 15:50:00,54.3,54.32,54.04,54.07,721300.0,39.0761,39.0905,38.889,38.9106,721300.0
2013-06-04 15:55:00,54.06,54.22,53.97,54.03,1140600.0,38.9034,39.0185,38.8386,38.8818,1140600.0
2013-06-05 09:30:00,53.78,54.09,53.7,54.0,509000.0,38.7019,38.925,38.6443,38.8602,509000.0
2013-06-05 09:35:00,53.99,54.11,53.85,54.11,262600.0,38.853,38.9394,38.7523,38.9394,262600.0
2013-06-05 09:40:00,54.11,54.19,53.9,54.16,302100.0,38.9394,38.9969,38.7882,38.9753,302100.0
2013-06-05 09:45:00,54.16,54.27,54.09,54.13,414300.0,38.9753,39.0545,38.925,38.9538,414300.0
2013-06-05 09:50:00,54.13,54.13,53.8,53.81,490200.0,38.9538,38.9538,38.7163,38.7235,490200.0
2013-06-05 09:55:00,53.81,53.9,53.67,53.69,313000.0,38.7235,38.7882,38.6227,38.6371,313000.0
2013-06-05 10:00:00,53.71,53.88,53.63,53.88,394800.0,38.6515,38.7738,38.5939,38.7738,394800.0
2013-06-05 10:05:00,53.89,53.9,53.59,53.59,339200.0,38.781,38.7882,38.5652,38.5652,339200.0
2013-06-05 10:10:00,53.6,53.66,53.44,53.45,405100.0,38.5723,38.6155,38.4572,38.4644,405100.0
2013-06-05 10:15:00,53.45,53.48,53.31,53.36,536400.0,38.4644,38.486,38.3637,38.3996,536400.0
2013-06-05 10:20:00,53.36,53.54,53.33,53.52,308000.0,38.3996,38.5292,38.378,38.5148,308000.0
2013-06-05 10:25:00,53.51,53.6,53.41,53.59,311600.0,38.5076,38.5723,38.4356,38.5652,311600.0
2013-06-05 10:30:00,53.59,53.6,53.48,53.5,204100.0,38.5652,38.5723,38.486,38.5004,204100.0
2013-06-05 10:35:00,53.51,53.6,53.41,53.41,235800.0,38.5076,38.5723,38.4356,38.4356,235800.0
2013-06-05 10:40:00,53.43,53.53,53.4,53.51,229900.0,38.45,38.522,38.4284,38.5076,229900.0
2013-06-05 10:45:00,53.51,53.57,53.39,53.43,294700.0,38.5076,38.5508,38.4212,38.45,294700.0
2013-06-05 10:50:00,53.43,53.44,53.35,53.4,193400.0,38.45,38.4572,38.3924,38.4284,193400.0
2013-06-05 10:55:00,53.4,53.45,53.36,53.39,163300.0,38.4284,38.4644,38.3996,38.4212,163300.0
2013-06-05 11:00:00,53.4,53.41,53.28,53.36,212000.0,38.4284,38.4356,38.3421,38.3996,212000.0
2013-06-05 11:05:00,53.35,53.36,53.17,53.28,439600.0,38.3924,38.3996,38.2629,38.3421,439600.0
2013-06-05 11:10:00,53.27,53.28,53.13,53.16,404200.0,38.3349,38.3421,38.2341,38.2557,404200.0
2013-06-05 11:15:00,53.16,53.25,53.16,53.2,372300.0,38.2557,38.3205,38.2557,38.2845,372300.0
2013-06-05 11:20:00,53.2,53.36,53.17,53.34,230200.0,38.2845,38.3996,38.2629,38.3852,230200.0
2013-06-05 11:25:00,53.34,53.43,53.33,53.34,174000.0,38.3852,38.45,38.378,38.3852,174000.0
2013-06-05 11:30:00,53.34,53.37,53.26,53.28,147100.0,38.3852,38.4068,38.3277,38.3421,147100.0
2013-06-05 11:35:00,53.28,53.41,53.26,53.4,254700.0,38.3421,38.4356,38.3277,38.4284,254700.0
2013-06-05 11:40:00,53.4,53.41,53.28,53.3,197600.0,38.4284,38.4356,38.3421,38.3565,197600.0
2013-06-05 11:45:00,53.29,53.36,53.27,53.28,203300.0,38.3493,38.3996,38.3349,38.3421,203300.0
2013-06-05 11:50:00,53.27,53.3,53.24,53.26,162100.0,38.3349,38.3565,38.3133,38.3277,162100.0
2013-06-05 11:55:00,53.26,53.28,53.14,53.16,282500.0,38.3277,38.3421,38.2413,38.2557,282500.0
2013-06-05 12:00:00,53.16,53.21,53.13,53.16,192600.0,38.2557,38.2917,38.2341,38.2557,192600.0
2013-06-05 12:05:00,53.16,53.18,53.11,53.15,197300.0,38.2557,38.2701,38.2197,38.2485,197300.0
2013-06-05 12:10:00,53.16,53.16,53.09,53.11,255400.0,38.2557,38.2557,38.2053,38.2197,255400.0
2013-06-05 12:15:00,53.11,53.17,53.07,53.14,222200.0,38.2197,38.2629,38.1909,38.2413,222200.0
2013-06-05 12:20:00,53.14,53.17,53.1,53.13,214400.0,38.2413,38.2629,38.2125,38.2341,214400.0
2013-06-05 12:25:00,53.13,53.15,53.11,53.12,141800.0,38.2341,38.2485,38.2197,38.2269,141800.0
2013-06-05 12:30:00,53.12,53.17,53.1,53.12,134200.0,38.2269,38.2629,38.2125,38.2269,134200.0
2013-06-05 12:35:00,53.12,53.14,53.06,53.08,170700.0,38.2269,38.2413,38.1837,38.1981,170700.0
2013-06-05 12:40:00,53.09,53.16,53.07,53.14,129300.0,38.2053,38.2557,38.1909,38.2413,129300.0
2013-06-05 12:45:00,53.14,53.16,53.07,53.08,170100.0,38.2413,38.2557,38.1909,38.1981,170100.0
2013-06-05 12:50:00,53.07,53.11,53.05,53.08,228800.0,38.1909,38.2197,38.1765,38.1981,228800.0
2013-06-05 12:55:00,53.08,53.19,53.08,53.13,445900.0,38.1981,38.2773,38.1981,38.2341,445900.0
2013-06-05 13:00:00,53.14,53.21,53.09,53.2,350000.0,38.2413,38.2917,38.2053,38.2845,350000.0
2013-06-05 13:05:00,53.2,53.21,53.16,53.17,184700.0,38.2845,38.2917,38.2557,38.2629,184700.0
2013-06-05 13:10:00,53.18,53.26,53.16,53.17,267400.0,38.2701,38.3277,38.2557,38.2629,267400.0
2013-06-05 13:15:00,53.17,53.2,53.14,53.16,292500.0,38.2629,38.2845,38.2413,38.2557,292500.0
2013-06-05 13:20:00,53.16,53.24,53.14,53.22,171400.0,38.2557,38.3133,38.2413,38.2989,171400.0
2013-06-05 13:25:00,53.22,53.31,53.22,53.3,167000.0,38.2989,38.3637,38.2989,38.3565,167000.0
2013-06-05 13:30:00,53.29,53.32,53.27,53.29,132900.0,38.3493,38.3708,38.3349,38.3493,132900.0
2013-06-05 13:35:00,53.28,53.3,53.24,53.26,147200.0,38.3421,38.3565,38.3133,38.3277,147200.0
2013-06-05 13:40:00,53.26,53.33,53.24,53.29,98300.0,38.3277,38.378,38.3133,38.3493,98300.0
2013-06-05 13:45:00,53.3,53.32,53.18,53.18,150200.0,38.3565,38.3708,38.2701,38.2701,150200.0
2013-06-05 13:50:00,53.19,53.25,53.14,53.22,195700.0,38.2773,38.3205,38.2413,38.2989,195700.0
2013-06-05 13:55:00,53.21,53.23,53.15,53.23,150500.0,38.2917,38.3061,38.2485,38.3061,150500.0
2013-06-05 14:00:00,53.23,53.28,53.17,53.22,272200.0,38.3061,38.3421,38.2629,38.2989,272200.0
2013-06-05 14:05:00,53.22,53.26,53.19,53.23,109300.0,38.2989,38.3277,38.2773,38.3061,109300.0
2013-06-05 14:10:00,53.23,53.23,53.11,53.12,145800.0,38.3061,38.3061,38.2197,38.2269,145800.0
2013-06-05 14:15:00,53.13,53.17,53.12,53.15,147800.0,38.2341,38.2629,38.2269,38.2485,147800.0
2013-06-05 14:20:00,53.16,53.18,52.98,52.98,333900.0,38.2557,38.2701,38.1262,38.1262,333900.0
2013-06-05 14:25:00,52.98,53.06,52.89,52.91,400200.0,38.1262,38.1837,38.0614,38.0758,400200.0
2013-06-05 14:30:00,52.91,53.0,52.86,52.93,342600.0,38.0758,38.1406,38.0398,38.0902,342600.0
2013-06-05 14:35:00,52.93,52.98,52.91,52.97,193400.0,38.0902,38.1262,38.0758,38.119,193400.0
2013-06-05 14:40:00,52.98,53.0,52.95,52.97,199700.0,38.1262,38.1406,38.1046,38.119,199700.0
2013-06-05 14:45:00,52.96,52.99,52.91,52.95,164000.0,38.1118,38.1334,38.0758,38.1046,164000.0
2013-06-05 14:50:00,52.96,53.01,52.89,52.89,277000.0,38.1118,38.1478,38.0614,38.0614,277000.0
2013-06-05 14:55:00,52.89,52.93,52.86,52.89,146600.0,38.0614,38.0902,38.0398,38.0614,146600.0
2013-06-05 15:00:00,52.89,52.96,52.83,52.83,274400.0,38.0614,38.1118,38.0182,38.0182,274400.0
2013-06-05 15:05:00,52.83,52.88,52.78,52.78,360000.0,38.0182,38.0542,37.9822,37.9822,360000.0
2013-06-05 15:10:00,52.79,52.89,52.7,52.88,363800.0,37.9894,38.0614,37.9247,38.0542,363800.0
2013-06-05 15:15:00,52.88,53.0,52.88,52.93,264200.0,38.0542,38.1406,38.0542,38.0902,264200.0
2013-06-05 15:20:00,52.94,52.98,52.81,52.98,335900.0,38.0974,38.1262,38.0038,38.1262,335900.0
2013-06-05 15:25:00,52.97,53.04,52.97,53.02,448200.0,38.119,38.1694,38.119,38.155,448200.0
2013-06-05 15:30:00,53.02,53.07,52.9,52.93,450800.0,38.155,38.1909,38.0686,38.0902,450800.0
2013-06-05 15:35:00,52.94,53.1,52.94,53.0,306800.0,38.0974,38.2125,38.0974,38.1406,306800.0
2013-06-05 15:40:00,53.0,53.05,52.99,53.05,256100.0,38.1406,38.1765,38.1334,38.1765,256100.0
2013-06-05 15:45:00,53.05,53.18,52.99,53.08,493900.0,38.1765,38.2701,38.1334,38.1981,493900.0
2013-06-05 15:50:00,53.08,53.08,52.95,53.01,497400.0,38.1981,38.1981,38.1046,38.1478,497400.0
2013-06-05 15:55:00,53.02,53.2,52.93,53.03,1406300.0,38.155,38.2845,38.0902,38.1622,1406300.0
2013-06-06 09:30:00,52.84,53.14,52.77,53.04,899900.0,38.0254,38.2413,37.9751,38.1694,899900.0
2013-06-06 09:35:00,53.03,53.23,52.97,53.06,443100.0,38.1622,38.3061,38.119,38.1837,443100.0
2013-06-06 09:40:00,53.05,53.13,52.93,52.99,304800.0,38.1765,38.2341,38.0902,38.1334,304800.0
2013-06-06 09:45:00,52.99,53.02,52.9,52.98,240600.0,38.1334,38.155,38.0686,38.1262,240600.0
2013-06-06 09:50:00,52.98,53.03,52.83,52.87,261000.0,38.1262,38.1622,38.0182,38.047,261000.0
2013-06-06 09:55:00,52.86,53.18,52.75,53.18,365600.0,38.0398,38.2701,37.9607,38.2701,365600.0
2013-06-06 10:00:00,53.18,53.25,53.03,53.05,422400.0,38.2701,38.3205,38.1622,38.1765,422400.0
2013-06-06 10:05:00,53.05,53.13,52.92,53.02,457100.0,38.1765,38.2341,38.083,38.155,457100.0
2013-06-06 10:10:00,53.02,53.02,52.9,52.9,224300.0,38.155,38.155,38.0686,38.0686,224300.0
2013-06-06 10:15:00,52.9,52.94,52.81,52.85,264300.0,38.0686,38.0974,38.0038,38.0326,264300.0
2013-06-06 10:20:00,52.86,53.02,52.82,52.87,287700.0,38.0398,38.155,38.011,38.047,287700.0
2013-06-06 10:25:00,52.87,52.89,52.72,52.88,295700.0,38.047,38.0614,37.9391,38.0542,295700.0
2013-06-06 10:30:00,52.88,53.04,52.83,52.93,280100.0,38.0542,38.1694,38.0182,38.0902,280100.0
2013-06-06 10:35:00,52.93,52.94,52.71,52.73,226500.0,38.0902,38.0974,37.9319,37.9463,226500.0
2013-06-06 10:40:00,52.73,52.98,52.7,52.96,268700.0,37.9463,38.1262,37.9247,38.1118,268700.0
2013-06-06 10:45:00,52.96,53.02,52.91,53.0,166800.0,38.1118,38.155,38.0758,38.1406,166800.0
2013-06-06 10:50:00,53.0,53.0,52.81,52.81,199500.0,38.1406,38.1406,38.0038,38.0038,199500.0
2013-06-06 10:55:00,52.81,53.05,52.8,53.04,235200.0,38.0038,38.1765,37.9966,38.1694,235200.0
2013-06-06 11:00:00,53.04,53.11,52.97,53.05,224800.0,38.1694,38.2197,38.119,38.1765,224800.0
2013-06-06 11:05:00,53.05,53.12,53.03,53.1,169900.0,38.1765,38.2269,38.1622,38.2125,169900.0
2013-06-06 11:10:00,53.1,53.2,53.07,53.14,268500.0,38.2125,38.2845,38.1909,38.2413,268500.0
2013-06-06 11:15:00,53.13,53.15,53.07,53.08,150700.0,38.2341,38.2485,38.1909,38.1981,150700.0
2013-06-06 11:20:00,53.08,53.13,52.93,52.97,177500.0,38.1981,38.2341,38.0902,38.119,177500.0
2013-06-06 11:25:00,52.97,53.01,52.91,52.94,140100.0,38.119,38.1478,38.0758,38.0974,140100.0
2013-06-06 11:30:00,52.94,52.95,52.85,52.9,172900.0,38.0974,38.1046,38.0326,38.0686,172900.0
2013-06-06 11:35:00,52.9,53.0,52.89,52.98,212100.0,38.0686,38.1406,38.0614,38.1262,212100.0
2013-06-06 11:40:00,52.99,53.03,52.96,53.02,168700.0,38.1334,38.1622,38.1118,38.155,168700.0
2013-06-06 11:45:00,53.02,53.06,52.95,52.99,174900.0,38.155,38.1837,38.1046,38.1334,174900.0
2013-06-06 11:50:00,53.0,53.01,52.88,52.9,150500.0,38.1406,38.1478,38.0542,38.0686,150500.0
2013-06-06 11:55:00,52.9,52.9,52.72,52.72,331000.0,38.0686,38.0686,37.9391,37.9391,331000.0
2013-06-06 12:00:00,52.72,52.77,52.64,52.68,312100.0,37.9391,37.9751,37.8815,37.9103,312100.0
2013-06-06 12:05:00,52.67,52.72,52.56,52.59,331200.0,37.9031,37.9391,37.8239,37.8455,331200.0
2013-06-06 12:10:00,52.59,52.64,52.58,52.59,238600.0,37.8455,37.8815,37.8383,37.8455,238600.0
2013-06-06 12:15:00,52.59,52.63,52.53,52.55,183900.0,37.8455,37.8743,37.8023,37.8167,183900.0
2013-06-06 12:20:00,52.54,52.56,52.47,52.49,440200.0,37.8095,37.8239,37.7592,37.7736,440200.0
2013-06-06 12:25:00,52.49,52.5,52.27,52.47,473900.0,37.7736,37.7807,37.6152,37.7592,473900.0
2013-06-06 12:30:00,52.49,52.52,52.32,52.47,329900.0,37.7736,37.7951,37.6512,37.7592,329900.0
2013-06-06 12:35:00,52.46,52.6,52.46,52.57,211600.0,37.752,37.8527,37.752,37.8311,211600.0
2013-06-06 12:40:00,52.57,52.6,52.49,52.6,176000.0,37.8311,37.8527,37.7736,37.8527,176000.0
2013-06-06 12:45:00,52.59,52.6,52.45,52.51,220500.0,37.8455,37.8527,37.7448,37.7879,220500.0
2013-06-06 12:50:00,52.51,52.51,52.32,52.37,231600.0,37.7879,37.7879,37.6512,37.6872,231600.0
2013-06-06 12:55:00,52.38,52.43,52.32,52.35,252400.0,37.6944,37.7304,37.6512,37.6728,252400.0
2013-06-06 13:00:00,52.35,52.57,52.35,52.52,383300.0,37.6728,37.8311,37.6728,37.7951,383300.0
2013-06-06 13:05:00,52.52,52.66,52.5,52.6,310100.0,37.7951,37.8959,37.7807,37.8527,310100.0
2013-06-06 13:10:00,52.59,52.73,52.58,52.69,200800.0,37.8455,37.9463,37.8383,37.9175,200800.0
2013-06-06 13:15:00,52.69,52.77,52.68,52.73,152300.0,37.9175,37.9751,37.9103,37.9463,152300.0
2013-06-06 13:20:00,52.72,52.72,52.59,52.61,169800.0,37.9391,37.9391,37.8455,37.8599,169800.0
2013-06-06 13:25:00,52.62,52.63,52.55,52.58,145900.0,37.8671,37.8743,37.8167,37.8383,145900.0
2013-06-06 13:30:00,52.58,52.69,52.56,52.69,123200.0,37.8383,37.9175,37.8239,37.9175,123200.0
2013-06-06 13:35:00,52.68,52.79,52.66,52.72,122100.0,37.9103,37.9894,37.8959,37.9391,122100.0
2013-06-06 13:40:00,52.73,52.73,52.65,52.68,126900.0,37.9463,37.9463,37.8887,37.9103,126900.0
2013-06-06 13:45:00,52.69,52.82,52.68,52.82,215600.0,37.9175,38.011,37.9103,38.011,215600.0
2013-06-06 13:50:00,52.81,52.88,52.81,52.86,271100.0,38.0038,38.0542,38.0038,38.0398,271100.0
2013-06-06 13:55:00,52.86,52.87,52.75,52.79,122600.0,38.0398,38.047,37.9607,37.9894,122600.0
2013-06-06 14:00:00,52.79,52.82,52.72,52.77,148400.0,37.9894,38.011,37.9391,37.9751,148400.0
2013-06-06 14:05:00,52.77,52.9,52.74,52.86,155500.0,37.9751,38.0686,37.9535,38.0398,155500.0
2013-06-06 14:10:00,52.87,52.98,52.85,52.95,267100.0,38.047,38.1262,38.0326,38.1046,267100.0
2013-06-06 14:15:00,52.95,52.97,52.87,52.91,189200.0,38.1046,38.119,38.047,38.0758,189200.0
2013-06-06 14:20:00,52.92,52.97,52.91,52.96,157000.0,38.083,38.119,38.0758,38.1118,157000.0
2013-06-06 14:25:00,52.95,53.14,52.95,53.12,382600.0,38.1046,38.2413,38.1046,38.2269,382600.0
2013-06-06 14:30:00,53.12,53.13,52.99,53.01,208500.0,38.2269,38.2341,38.1334,38.1478,208500.0
2013-06-06 14:35:00,53.0,53.05,52.96,52.96,133100.0,38.1406,38.1765,38.1118,38.1118,133100.0
2013-06-06 14:40:00,52.96,53.04,52.95,53.01,160900.0,38.1118,38.1694,38.1046,38.1478,160900.0
2013-06-06 14:45:00,53.01,53.16,52.98,53.15,190300.0,38.1478,38.2557,38.1262,38.2485,190300.0
2013-06-06 14:50:00,53.15,53.24,53.14,53.21,260300.0,38.2485,38.3133,38.2413,38.2917,260300.0
2013-06-06 14:55:00,53.18,53.21,53.15,53.17,165400.0,38.2701,38.2917,38.2485,38.2629,165400.0
2013-06-06 15:00:00,53.17,53.21,53.14,53.14,182300.0,38.2629,38.2917,38.2413,38.2413,182300.0
2013-06-06 15:05:00,53.15,53.19,53.14,53.19,234700.0,38.2485,38.2773,38.2413,38.2773,234700.0
2013-06-06 15:10:00,53.2,53.23,53.09,53.1,252600.0,38.2845,38.3061,38.2053,38.2125,252600.0
2013-06-06 15:15:00,53.1,53.16,53.08,53.11,155800.0,38.2125,38.2557,38.1981,38.2197,155800.0
2013-06-06 15:20:00,53.12,53.25,53.1,53.23,229300.0,38.2269,38.3205,38.2125,38.3061,229300.0
2013-06-06 15:25:00,53.24,53.38,53.22,53.35,355600.0,38.3133,38.414,38.2989,38.3924,355600.0
2013-06-06 15:30:00,53.35,53.46,53.35,53.38,415600.0,38.3924,38.4716,38.3924,38.414,415600.0
2013-06-06 15:35:00,53.38,53.42,53.34,53.34,386800.0,38.414,38.4428,38.3852,38.3852,386800.0
2013-06-06 15:40:00,53.34,53.38,53.26,53.33,240600.0,38.3852,38.414,38.3277,38.378,240600.0
2013-06-06 15:45:00,53.32,53.34,53.28,53.28,269500.0,38.3708,38.3852,38.3421,38.3421,269500.0
2013-06-06 15:50:00,53.28,53.41,53.28,53.4,487600.0,38.3421,38.4356,38.3421,38.4284,487600.0
2013-06-06 15:55:00,53.41,53.52,53.33,53.5,1029000.0,38.4356,38.5148,38.378,38.5004,1029000.0
2013-06-07 09:30:00,53.77,53.89,53.56,53.74,1181000.0,38.6947,38.781,38.5436,38.6731,1181000.0
2013-06-07 09:35:00,53.74,54.02,53.66,53.84,660400.0,38.6731,38.8746,38.6155,38.7451,660400.0
2013-06-07 09:40:00,53.84,53.87,53.65,53.71,471700.0,38.7451,38.7666,38.6083,38.6515,471700.0
2013-06-07 09:45:00,53.71,53.72,53.43,53.5,434600.0,38.6515,38.6587,38.45,38.5004,434600.0
2013-06-07 09:50:00,53.5,53.69,53.47,53.66,320700.0,38.5004,38.6371,38.4788,38.6155,320700.0
2013-06-07 09:55:00,53.65,53.65,53.41,53.47,345300.0,38.6083,38.6083,38.4356,38.4788,345300.0
2013-06-07 10:00:00,53.48,53.7,53.47,53.67,426400.0,38.486,38.6443,38.4788,38.6227,426400.0
2013-06-07 10:05:00,53.66,53.85,53.64,53.68,465200.0,38.6155,38.7523,38.6011,38.6299,465200.0
2013-06-07 10:10:00,53.68,53.83,53.65,53.73,389900.0,38.6299,38.7379,38.6083,38.6659,389900.0
2013-06-07 10:15:00,53.73,53.79,53.6,53.64,382700.0,38.6659,38.7091,38.5723,38.6011,382700.0
2013-06-07 10:20:00,53.64,53.74,53.6,53.69,211800.0,38.6011,38.6731,38.5723,38.6371,211800.0
2013-06-07 10:25:00,53.7,53.9,53.7,53.82,352500.0,38.6443,38.7882,38.6443,38.7307,352500.0
2013-06-07 10:30:00,53.83,53.91,53.72,53.91,197300.0,38.7379,38.7954,38.6587,38.7954,197300.0
2013-06-07 10:35:00,53.9,54.11,53.86,54.06,467600.0,38.7882,38.9394,38.7595,38.9034,467600.0
2013-06-07 10:40:00,54.07,54.13,54.02,54.1,253500.0,38.9106,38.9538,38.8746,38.9322,253500.0
2013-06-07 10:45:00,54.11,54.21,54.07,54.13,310100.0,38.9394,39.0113,38.9106,38.9538,310100.0
2013-06-07 10:50:00,54.13,54.14,53.98,54.02,256000.0,38.9538,38.9609,38.8458,38.8746,256000.0
2013-06-07 10:55:00,54.03,54.16,54.01,54.12,186000.0,38.8818,38.9753,38.8674,38.9466,186000.0
2013-06-07 11:00:00,54.12,54.23,54.1,54.19,203000.0,38.9466,39.0257,38.9322,38.9969,203000.0
2013-06-07 11:05:00,54.2,54.25,54.16,54.23,168200.0,39.0041,39.0401,38.9753,39.0257,168200.0
2013-06-07 11:10:00,54.23,54.23,54.12,54.21,214900.0,39.0257,39.0257,38.9466,39.0113,214900.0
2013-06-07 11:15:00,54.21,54.32,54.2,54.31,260400.0,39.0113,39.0905,39.0041,39.0833,260400.0
2013-06-07 11:20:00,54.32,54.37,54.26,54.28,198400.0,39.0905,39.1265,39.0473,39.0617,198400.0
2013-06-07 11:25:00,54.28,54.38,54.27,54.37,312100.0,39.0617,39.1337,39.0545,39.1265,312100.0
2013-06-07 11:30:00,54.37,54.48,54.35,54.41,362900.0,39.1265,39.2056,39.1121,39.1552,362900.0
2013-06-07 11:35:00,54.4,54.41,54.26,54.28,258400.0,39.1481,39.1552,39.0473,39.0617,258400.0
2013-06-07 11:40:00,54.28,54.33,54.24,54.31,157700.0,39.0617,39.0977,39.0329,39.0833,157700.0
2013-06-07 11:45:00,54.31,54.32,54.2,54.24,117200.0,39.0833,39.0905,39.0041,39.0329,117200.0
2013-06-07 11:50:00,54.24,54.3,54.23,54.3,82500.0,39.0329,39.0761,39.0257,39.0761,82500.0
2013-06-07 11:55:00,54.3,54.35,54.18,54.21,115600.0,39.0761,39.1121,38.9897,39.0113,115600.0
2013-06-07 12:00:00,54.21,54.22,54.13,54.17,155400.0,39.0113,39.0185,38.9538,38.9825,155400.0
2013-06-07 12:05:00,54.17,54.25,54.16,54.2,119800.0,38.9825,39.0401,38.9753,39.0041,119800.0
2013-06-07 12:10:00,54.21,54.21,54.17,54.17,76600.0,39.0113,39.0113,38.9825,38.9825,76600.0
2013-06-07 12:15:00,54.18,54.37,54.17,54.36,172300.0,38.9897,39.1265,38.9825,39.1193,172300.0
2013-06-07 12:20:00,54.36,54.38,54.35,54.37,148500.0,39.1193,39.1337,39.1121,39.1265,148500.0
2013-06-07 12:25:00,54.36,54.36,54.23,54.31,141400.0,39.1193,39.1193,39.0257,39.0833,141400.0
2013-06-07 12:30:00,54.32,54.33,54.23,54.28,92300.0,39.0905,39.0977,39.0257,39.0617,92300.0
2013-06-07 12:35:00,54.28,54.35,54.28,54.31,82200.0,39.0617,39.1121,39.0617,39.0833,82200.0
2013-06-07 12:40:00,54.31,54.33,54.21,54.22,119200.0,39.0833,39.0977,39.0113,39.0185,119200.0
2013-06-07 12:45:00,54.22,54.27,54.16,54.26,159400.0,39.0185,39.0545,38.9753,39.0473,159400.0
2013-06-07 12:50:00,54.26,54.33,54.25,54.29,80000.0,39.0473,39.0977,39.0401,39.0689,80000.0
2013-06-07 12:55:00,54.29,54.29,54.22,54.25,169200.0,39.0689,39.0689,39.0185,39.0401,169200.0
2013-06-07 13:00:00,54.26,54.26,54.18,54.23,173000.0,39.0473,39.0473,38.9897,39.0257,173000.0
2013-06-07 13:05:00,54.23,54.23,54.15,54.18,68600.0,39.0257,39.0257,38.9681,38.9897,68600.0
2013-06-07 13:10:00,54.18,54.22,54.18,54.19,72100.0,38.9897,39.0185,38.9897,38.9969,72100.0
2013-06-07 13:15:00,54.19,54.23,54.19,54.22,65800.0,38.9969,39.0257,38.9969,39.0185,65800.0
2013-06-07 13:20:00,54.21,54.22,54.14,54.14,61300.0,39.0113,39.0185,38.9609,38.9609,61300.0
2013-06-07 13:25:00,54.15,54.19,54.11,54.15,120900.0,38.9681,38.9969,38.9394,38.9681,120900.0
2013-06-07 13:30:00,54.16,54.21,54.15,54.16,117300.0,38.9753,39.0113,38.9681,38.9753,117300.0
2013-06-07 13:35:00,54.17,54.29,54.16,54.28,218300.0,38.9825,39.0689,38.9753,39.0617,218300.0
2013-06-07 13:40:00,54.29,54.29,54.12,54.12,145700.0,39.0689,39.0689,38.9466,38.9466,145700.0
2013-06-07 13:45:00,54.13,54.15,54.1,54.15,123000.0,38.9538,38.9681,38.9322,38.9681,123000.0
2013-06-07 13:50:00,54.15,54.18,54.12,54.17,75200.0,38.9681,38.9897,38.9466,38.9825,75200.0
2013-06-07 13:55:00,54.17,54.17,54.1,54.12,98100.0,38.9825,38.9825,38.9322,38.9466,98100.0
2013-06-07 14:00:00,54.11,54.18,54.06,54.16,131800.0,38.9394,38.9897,38.9034,38.9753,131800.0
2013-06-07 14:05:00,54.16,54.16,54.07,54.12,77100.0,38.9753,38.9753,38.9106,38.9466,77100.0
2013-06-07 14:10:00,54.12,54.13,54.09,54.11,114500.0,38.9466,38.9538,38.925,38.9394,114500.0
2013-06-07 14:15:00,54.12,54.16,54.12,54.14,60600.0,38.9466,38.9753,38.9466,38.9609,60600.0
2013-06-07 14:20:00,54.14,54.15,54.02,54.07,131900.0,38.9609,38.9681,38.8746,38.9106,131900.0
2013-06-07 14:25:00,54.07,54.07,54.0,54.03,129700.0,38.9106,38.9106,38.8602,38.8818,129700.0
2013-06-07 14:30:00,54.03,54.04,53.98,54.02,189400.0,38.8818,38.889,38.8458,38.8746,189400.0
2013-06-07 14:35:00,54.03,54.11,54.02,54.04,203600.0,38.8818,38.9394,38.8746,38.889,203600.0
2013-06-07 14:40:00,54.04,54.09,53.73,54.07,156500.0,38.889,38.925,38.6659,38.9106,156500.0
2013-06-07 14:45:00,54.07,54.17,54.05,54.15,133300.0,38.9106,38.9825,38.8962,38.9681,133300.0
2013-06-07 14:50:00,54.15,54.25,54.14,54.21,124100.0,38.9681,39.0401,38.9609,39.0113,124100.0
2013-06-07 14:55:00,54.21,54.32,54.2,54.31,230100.0,39.0113,39.0905,39.0041,39.0833,230100.0
2013-06-07 15:00:00,54.31,54.32,54.23,54.26,239600.0,39.0833,39.0905,39.0257,39.0473,239600.0
2013-06-07 15:05:00,54.26,54.26,54.16,54.18,142400.0,39.0473,39.0473,38.9753,38.9897,142400.0
2013-06-07 15:10:00,54.19,54.21,54.12,54.14,200200.0,38.9969,39.0113,38.9466,38.9609,200200.0
2013-06-07 15:15:00,54.14,54.35,54.14,54.33,177800.0,38.9609,39.1121,38.9609,39.0977,177800.0
2013-06-07 15:20:00,54.33,54.34,54.24,54.26,178200.0,39.0977,39.1049,39.0329,39.0473,178200.0
2013-06-07 15:25:00,54.26,54.32,54.26,54.29,218400.0,39.0473,39.0905,39.0473,39.0689,218400.0
2013-06-07 15:30:00,54.29,54.4,54.28,54.36,377500.0,39.0689,39.1481,39.0617,39.1193,377500.0
2013-06-07 15:35:00,54.36,54.37,54.24,54.27,201400.0,39.1193,39.1265,39.0329,39.0545,201400.0
2013-06-07 15:40:00,54.27,54.31,54.25,54.29,278300.0,39.0545,39.0833,39.0401,39.0689,278300.0
2013-06-07 15:45:00,54.3,54.34,54.27,54.33,386300.0,39.0761,39.1049,39.0545,39.0977,386300.0
2013-06-07 15:50:00,54.33,54.38,54.32,54.35,598300.0,39.0977,39.1337,39.0905,39.1121,598300.0
2013-06-07 15:55:00,54.35,54.4,54.27,54.28,1751200.0,39.1121,39.1481,39.0545,39.0617,1751200.0
2013-06-10 09:30:00,54.64,54.84,54.28,54.36,680700.0,39.3208,39.4647,39.0617,39.1193,680700.0
2013-06-10 09:35:00,54.35,54.55,54.29,54.29,191000.0,39.1121,39.256,39.0689,39.0689,191000.0
2013-06-10 09:40:00,54.29,54.39,54.08,54.19,376800.0,39.0689,39.1409,38.9178,38.9969,376800.0
2013-06-10 09:45:00,54.2,54.36,54.09,54.36,343300.0,39.0041,39.1193,38.925,39.1193,343300.0
2013-06-10 09:50:00,54.36,54.49,54.24,54.28,314700.0,39.1193,39.2128,39.0329,39.0617,314700.0
2013-06-10 09:55:00,54.28,54.5,54.25,54.36,361500.0,39.0617,39.22,39.0401,39.1193,361500.0
2013-06-10 10:00:00,54.36,54.37,54.17,54.25,286600.0,39.1193,39.1265,38.9825,39.0401,286600.0
2013-06-10 10:05:00,54.25,54.25,54.06,54.17,316700.0,39.0401,39.0401,38.9034,38.9825,316700.0
2013-06-10 10:10:00,54.17,54.18,54.03,54.12,262500.0,38.9825,38.9897,38.8818,38.9466,262500.0
2013-06-10 10:15:00,54.12,54.16,54.02,54.15,172700.0,38.9466,38.9753,38.8746,38.9681,172700.0
2013-06-10 10:20:00,54.15,54.21,54.12,54.17,239800.0,38.9681,39.0113,38.9466,38.9825,239800.0
2013-06-10 10:25:00,54.16,54.34,54.16,54.31,281700.0,38.9753,39.1049,38.9753,39.0833,281700.0
2013-06-10 10:30:00,54.3,54.36,54.26,54.36,181900.0,39.0761,39.1193,39.0473,39.1193,181900.0
2013-06-10 10:35:00,54.37,54.5,54.36,54.49,348000.0,39.1265,39.22,39.1193,39.2128,348000.0
2013-06-10 10:40:00,54.48,54.55,54.39,54.51,243800.0,39.2056,39.256,39.1409,39.2272,243800.0
2013-06-10 10:45:00,54.5,54.59,54.47,54.48,196200.0,39.22,39.2848,39.1984,39.2056,196200.0
2013-06-10 10:50:00,54.49,54.57,54.47,54.5,126100.0,39.2128,39.2704,39.1984,39.22,126100.0
2013-06-10 10:55:00,54.5,54.51,54.4,54.46,115300.0,39.22,39.2272,39.1481,39.1912,115300.0
2013-06-10 11:00:00,54.47,54.54,54.46,54.52,147600.0,39.1984,39.2488,39.1912,39.2344,147600.0
2013-06-10 11:05:00,54.52,54.69,54.52,54.64,213700.0,39.2344,39.3567,39.2344,39.3208,213700.0
2013-06-10 11:10:00,54.64,54.68,54.61,54.68,167200.0,39.3208,39.3496,39.2992,39.3496,167200.0
2013-06-10 11:15:00,54.67,54.69,54.55,54.56,123400.0,39.3424,39.3567,39.256,39.2632,123400.0
2013-06-10 11:20:00,54.55,54.57,54.45,54.47,102600.0,39.256,39.2704,39.184,39.1984,102600.0
2013-06-10 11:25:00,54.47,54.48,54.34,54.35,133100.0,39.1984,39.2056,39.1049,39.1121,133100.0
2013-06-10 11:30:00,54.35,54.4,54.32,54.35,125600.0,39.1121,39.1481,39.0905,39.1121,125600.0
2013-06-10 11:35:00,54.35,54.44,54.34,54.41,108200.0,39.1121,39.1768,39.1049,39.1552,108200.0
2013-06-10 11:40:00,54.41,54.42,54.38,54.41,78600.0,39.1552,39.1624,39.1337,39.1552,78600.0
2013-06-10 11:45:00,54.41,54.45,54.4,54.43,68900.0,39.1552,39.184,39.1481,39.1696,68900.0
2013-06-10 11:50:00,54.43,54.44,54.38,54.4,45100.0,39.1696,39.1768,39.1337,39.1481,45100.0
2013-06-10 11:55:00,54.41,54.42,54.35,54.36,79500.0,39.1552,39.1624,39.1121,39.1193,79500.0
2013-06-10 12:00:00,54.36,54.39,54.34,54.39,93200.0,39.1193,39.1409,39.1049,39.1409,93200.0
2013-06-10 12:05:00,54.4,54.43,54.34,54.35,121000.0,39.1481,39.1696,39.1049,39.1121,121000.0
2013-06-10 12:10:00,54.35,54.43,54.35,54.4,130400.0,39.1121,39.1696,39.1121,39.1481,130400.0
2013-06-10 12:15:00,54.41,54.41,54.35,54.36,59600.0,39.1552,39.1552,39.1121,39.1193,59600.0
2013-06-10 12:20:00,54.37,54.42,54.36,54.4,60000.0,39.1265,39.1624,39.1193,39.1481,60000.0
2013-06-10 12:25:00,54.4,54.42,54.36,54.38,60200.0,39.1481,39.1624,39.1193,39.1337,60200.0
2013-06-10 12:30:00,54.38,54.38,54.34,54.35,113500.0,39.1337,39.1337,39.1049,39.1121,113500.0
2013-06-10 12:35:00,54.35,54.36,54.33,54.34,48100.0,39.1121,39.1193,39.0977,39.1049,48100.0
2013-06-10 12:40:00,54.34,54.34,54.26,54.29,95900.0,39.1049,39.1049,39.0473,39.0689,95900.0
2013-06-10 12:45:00,54.29,54.32,54.27,54.31,82400.0,39.0689,39.0905,39.0545,39.0833,82400.0
2013-06-10 12:50:00,54.31,54.31,54.21,54.21,122900.0,39.0833,39.0833,39.0113,39.0113,122900.0
2013-06-10 12:55:00,54.22,54.25,54.21,54.23,57900.0,39.0185,39.0401,39.0113,39.0257,57900.0
2013-06-10 13:00:00,54.23,54.3,54.21,54.29,60100.0,39.0257,39.0761,39.0113,39.0689,60100.0
2013-06-10 13:05:00,54.28,54.28,54.2,54.25,71200.0,39.0617,39.0617,39.0041,39.0401,71200.0
2013-06-10 13:10:00,54.25,54.26,54.2,54.2,90900.0,39.0401,39.0473,39.0041,39.0041,90900.0
2013-06-10 13:15:00,54.2,54.24,54.19,54.24,46900.0,39.0041,39.0329,38.9969,39.0329,46900.0
2013-06-10 13:20:00,54.24,54.29,54.22,54.23,45000.0,39.0329,39.0689,39.0185,39.0257,45000.0
2013-06-10 13:25:00,54.24,54.3,54.23,54.24,104000.0,39.0329,39.0761,39.0257,39.0329,104000.0
2013-06-10 13:30:00,54.25,54.26,54.19,54.21,57300.0,39.0401,39.0473,38.9969,39.0113,57300.0
2013-06-10 13:35:00,54.21,54.24,54.17,54.23,71400.0,39.0113,39.0329,38.9825,39.0257,71400.0
2013-06-10 13:40:00,54.23,54.36,54.21,54.32,115800.0,39.0257,39.1193,39.0113,39.0905,115800.0
2013-06-10 13:45:00,54.32,54.4,54.31,54.38,138800.0,39.0905,39.1481,39.0833,39.1337,138800.0
2013-06-10 13:50:00,54.37,54.38,54.33,54.37,75100.0,39.1265,39.1337,39.0977,39.1265,75100.0
2013-06-10 13:55:00,54.37,54.39,54.34,54.36,66900.0,39.1265,39.1409,39.1049,39.1193,66900.0
2013-06-10 14:00:00,54.35,54.36,54.28,54.29,58700.0,39.1121,39.1193,39.0617,39.0689,58700.0
2013-06-10 14:05:00,54.3,54.33,54.28,54.32,137700.0,39.0761,39.0977,39.0617,39.0905,137700.0
2013-06-10 14:10:00,54.32,54.34,54.25,54.3,233500.0,39.0905,39.1049,39.0401,39.0761,233500.0
2013-06-10 14:15:00,54.31,54.31,54.22,54.23,101900.0,39.0833,39.0833,39.0185,39.0257,101900.0
2013-06-10 14:20:00,54.22,54.24,54.2,54.22,95400.0,39.0185,39.0329,39.0041,39.0185,95400.0
2013-06-10 14:25:00,54.23,54.31,54.22,54.3,92000.0,39.0257,39.0833,39.0185,39.0761,92000.0
2013-06-10 14:30:00,54.29,54.33,54.28,54.3,113200.0,39.0689,39.0977,39.0617,39.0761,113200.0
2013-06-10 14:35:00,54.3,54.31,54.25,54.27,78500.0,39.0761,39.0833,39.0401,39.0545,78500.0
2013-06-10 14:40:00,54.26,54.29,54.23,54.26,92500.0,39.0473,39.0689,39.0257,39.0473,92500.0
2013-06-10 14:45:00,54.27,54.36,54.25,54.35,88800.0,39.0545,39.1193,39.0401,39.1121,88800.0
2013-06-10 14:50:00,54.36,54.44,54.33,54.44,172900.0,39.1193,39.1768,39.0977,39.1768,172900.0
2013-06-10 14:55:00,54.44,54.51,54.43,54.5,156300.0,39.1768,39.2272,39.1696,39.22,156300.0
2013-06-10 15:00:00,54.5,54.52,54.46,54.48,241500.0,39.22,39.2344,39.1912,39.2056,241500.0
2013-06-10 15:05:00,54.48,54.5,54.43,54.48,116600.0,39.2056,39.22,39.1696,39.2056,116600.0
2013-06-10 15:10:00,54.48,54.5,54.42,54.44,92400.0,39.2056,39.22,39.1624,39.1768,92400.0
2013-06-10 15:15:00,54.44,54.46,54.36,54.38,118200.0,39.1768,39.1912,39.1193,39.1337,118200.0
2013-06-10 15:20:00,54.38,54.42,54.36,54.37,151700.0,39.1337,39.1624,39.1193,39.1265,151700.0
2013-06-10 15:25:00,54.38,54.4,54.33,54.4,141600.0,39.1337,39.1481,39.0977,39.1481,141600.0
2013-06-10 15:30:00,54.4,54.43,54.36,54.41,90300.0,39.1481,39.1696,39.1193,39.1552,90300.0
2013-06-10 15:35:00,54.41,54.44,54.39,54.39,96100.0,39.1552,39.1768,39.1409,39.1409,96100.0
2013-06-10 15:40:00,54.39,54.41,54.36,54.41,149700.0,39.1409,39.1552,39.1193,39.1552,149700.0
2013-06-10 15:45:00,54.41,54.44,54.37,54.4,274200.0,39.1552,39.1768,39.1265,39.1481,274200.0
2013-06-10 15:50:00,54.37,54.39,54.31,54.31,320900.0,39.1265,39.1409,39.0833,39.0833,320900.0
2013-06-10 15:55:00,54.31,54.37,54.27,54.37,656500.0,39.0833,39.1265,39.0545,39.1265,656500.0
2013-06-11 09:30:00,53.46,53.74,53.23,53.31,1169300.0,38.4716,38.6731,38.3061,38.3637,1169300.0
2013-06-11 09:35:00,53.31,53.35,53.17,53.21,485400.0,38.3637,38.3924,38.2629,38.2917,485400.0
2013-06-11 09:40:00,53.2,53.45,53.15,53.36,510700.0,38.2845,38.4644,38.2485,38.3996,510700.0
2013-06-11 09:45:00,53.36,53.37,53.11,53.13,528600.0,38.3996,38.4068,38.2197,38.2341,528600.0
2013-06-11 09:50:00,53.13,53.38,53.13,53.35,296200.0,38.2341,38.414,38.2341,38.3924,296200.0
2013-06-11 09:55:00,53.34,53.39,53.26,53.35,185100.0,38.3852,38.4212,38.3277,38.3924,185100.0
2013-06-11 10:00:00,53.35,53.48,53.32,53.33,268500.0,38.3924,38.486,38.3708,38.378,268500.0
2013-06-11 10:05:00,53.32,53.33,53.21,53.3,277600.0,38.3708,38.378,38.2917,38.3565,277600.0
2013-06-11 10:10:00,53.3,53.32,53.21,53.32,233800.0,38.3565,38.3708,38.2917,38.3708,233800.0
2013-06-11 10:15:00,53.33,53.35,53.23,53.3,153000.0,38.378,38.3924,38.3061,38.3565,153000.0
2013-06-11 10:20:00,53.3,53.33,53.14,53.3,313200.0,38.3565,38.378,38.2413,38.3565,313200.0
2013-06-11 10:25:00,53.29,53.37,53.26,53.32,169800.0,38.3493,38.4068,38.3277,38.3708,169800.0
2013-06-11 10:30:00,53.32,53.49,53.28,53.41,235900.0,38.3708,38.4932,38.3421,38.4356,235900.0
2013-06-11 10:35:00,53.41,53.48,53.37,53.43,138500.0,38.4356,38.486,38.4068,38.45,138500.0
2013-06-11 10:40:00,53.44,53.5,53.39,53.49,152400.0,38.4572,38.5004,38.4212,38.4932,152400.0
2013-06-11 10:45:00,53.49,53.53,53.43,53.49,254300.0,38.4932,38.522,38.45,38.4932,254300.0
2013-06-11 10:50:00,53.48,53.5,53.41,53.45,155100.0,38.486,38.5004,38.4356,38.4644,155100.0
2013-06-11 10:55:00,53.44,53.55,53.42,53.5,200100.0,38.4572,38.5364,38.4428,38.5004,200100.0
2013-06-11 11:00:00,53.5,53.52,53.41,53.49,245700.0,38.5004,38.5148,38.4356,38.4932,245700.0
2013-06-11 11:05:00,53.49,53.53,53.42,53.48,183900.0,38.4932,38.522,38.4428,38.486,183900.0
2013-06-11 11:10:00,53.48,53.63,53.46,53.58,248000.0,38.486,38.5939,38.4716,38.558,248000.0
2013-06-11 11:15:00,53.58,53.69,53.58,53.65,158000.0,38.558,38.6371,38.558,38.6083,158000.0
2013-06-11 11:20:00,53.65,53.69,53.58,53.65,194300.0,38.6083,38.6371,38.558,38.6083,194300.0
2013-06-11 11:25:00,53.65,53.88,53.65,53.84,219400.0,38.6083,38.7738,38.6083,38.7451,219400.0
2013-06-11 11:30:00,53.84,53.92,53.82,53.87,180900.0,38.7451,38.8026,38.7307,38.7666,180900.0
2013-06-11 11:35:00,53.87,53.94,53.83,53.84,175000.0,38.7666,38.817,38.7379,38.7451,175000.0
2013-06-11 11:40:00,53.84,53.93,53.83,53.92,112300.0,38.7451,38.8098,38.7379,38.8026,112300.0
2013-06-11 11:45:00,53.92,54.0,53.88,53.96,149400.0,38.8026,38.8602,38.7738,38.8314,149400.0
2013-06-11 11:50:00,53.97,54.0,53.85,53.87,142300.0,38.8386,38.8602,38.7523,38.7666,142300.0
2013-06-11 11:55:00,53.88,53.92,53.87,53.87,83200.0,38.7738,38.8026,38.7666,38.7666,83200.0
2013-06-11 12:00:00,53.87,53.91,53.83,53.89,115000.0,38.7666,38.7954,38.7379,38.781,115000.0
2013-06-11 12:05:00,53.88,53.91,53.87,53.89,82700.0,38.7738,38.7954,38.7666,38.781,82700.0
2013-06-11 12:10:00,53.88,53.96,53.85,53.93,79400.0,38.7738,38.8314,38.7523,38.8098,79400.0
2013-06-11 12:15:00,53.94,53.95,53.83,53.85,92600.0,38.817,38.8242,38.7379,38.7523,92600.0
2013-06-11 12:20:00,53.84,53.87,53.82,53.82,81600.0,38.7451,38.7666,38.7307,38.7307,81600.0
2013-06-11 12:25:00,53.83,53.93,53.83,53.93,57400.0,38.7379,38.8098,38.7379,38.8098,57400.0
2013-06-11 12:30:00,53.93,53.94,53.88,53.91,69000.0,38.8098,38.817,38.7738,38.7954,69000.0
2013-06-11 12:35:00,53.91,53.91,53.86,53.87,81300.0,38.7954,38.7954,38.7595,38.7666,81300.0
2013-06-11 12:40:00,53.88,53.95,53.86,53.93,73200.0,38.7738,38.8242,38.7595,38.8098,73200.0
2013-06-11 12:45:00,53.93,53.99,53.91,53.97,102100.0,38.8098,38.853,38.7954,38.8386,102100.0
2013-06-11 12:50:00,53.97,53.98,53.91,53.93,180500.0,38.8386,38.8458,38.7954,38.8098,180500.0
2013-06-11 12:55:00,53.94,54.01,53.92,53.97,171700.0,38.817,38.8674,38.8026,38.8386,171700.0
2013-06-11 13:00:00,53.96,53.99,53.94,53.96,110200.0,38.8314,38.853,38.817,38.8314,110200.0
2013-06-11 13:05:00,53.96,54.05,53.96,54.02,194900.0,38.8314,38.8962,38.8314,38.8746,194900.0
2013-06-11 13:10:00,54.02,54.04,53.89,53.89,98800.0,38.8746,38.889,38.781,38.781,98800.0
2013-06-11 13:15:00,53.89,53.91,53.8,53.8,111200.0,38.781,38.7954,38.7163,38.7163,111200.0
2013-06-11 13:20:00,53.81,53.85,53.77,53.78,137300.0,38.7235,38.7523,38.6947,38.7019,137300.0
2013-06-11 13:25:00,53.78,53.87,53.77,53.85,202300.0,38.7019,38.7666,38.6947,38.7523,202300.0
2013-06-11 13:30:00,53.85,53.85,53.7,53.7,205500.0,38.7523,38.7523,38.6443,38.6443,205500.0
2013-06-11 13:35:00,53.7,53.72,53.64,53.71,200900.0,38.6443,38.6587,38.6011,38.6515,200900.0
2013-06-11 13:40:00,53.7,53.75,53.64,53.71,151600.0,38.6443,38.6803,38.6011,38.6515,151600.0
2013-06-11 13:45:00,53.71,53.78,53.7,53.76,76900.0,38.6515,38.7019,38.6443,38.6875,76900.0
2013-06-11 13:50:00,53.76,53.87,53.74,53.78,172100.0,38.6875,38.7666,38.6731,38.7019,172100.0
2013-06-11 13:55:00,53.79,53.8,53.65,53.66,171700.0,38.7091,38.7163,38.6083,38.6155,171700.0
2013-06-11 14:00:00,53.66,53.71,53.64,53.69,227200.0,38.6155,38.6515,38.6011,38.6371,227200.0
2013-06-11 14:05:00,53.69,53.73,53.58,53.66,150400.0,38.6371,38.6659,38.558,38.6155,150400.0
2013-06-11 14:10:00,53.66,53.66,53.58,53.65,138200.0,38.6155,38.6155,38.558,38.6083,138200.0
2013-06-11 14:15:00,53.64,53.74,53.64,53.69,111400.0,38.6011,38.6731,38.6011,38.6371,111400.0
2013-06-11 14:20:00,53.7,53.75,53.69,53.72,86900.0,38.6443,38.6803,38.6371,38.6587,86900.0
2013-06-11 14:25:00,53.73,53.76,53.67,53.76,78200.0,38.6659,38.6875,38.6227,38.6875,78200.0
2013-06-11 14:30:00,53.76,53.79,53.7,53.72,110100.0,38.6875,38.7091,38.6443,38.6587,110100.0
2013-06-11 14:35:00,53.73,53.8,53.72,53.78,129300.0,38.6659,38.7163,38.6587,38.7019,129300.0
2013-06-11 14:40:00,53.78,53.82,53.73,53.73,93600.0,38.7019,38.7307,38.6659,38.6659,93600.0
2013-06-11 14:45:00,53.74,53.77,53.68,53.71,99300.0,38.6731,38.6947,38.6299,38.6515,99300.0
2013-06-11 14:50:00,53.71,53.73,53.6,53.63,161400.0,38.6515,38.6659,38.5723,38.5939,161400.0
2013-06-11 14:55:00,53.62,53.83,53.62,53.8,191000.0,38.5867,38.7379,38.5867,38.7163,191000.0
2013-06-11 15:00:00,53.8,53.86,53.76,53.78,218400.0,38.7163,38.7595,38.6875,38.7019,218400.0
2013-06-11 15:05:00,53.78,53.83,53.74,53.76,116000.0,38.7019,38.7379,38.6731,38.6875,116000.0
2013-06-11 15:10:00,53.77,53.78,53.7,53.73,117400.0,38.6947,38.7019,38.6443,38.6659,117400.0
2013-06-11 15:15:00,53.73,53.77,53.7,53.75,113300.0,38.6659,38.6947,38.6443,38.6803,113300.0
2013-06-11 15:20:00,53.74,53.74,53.6,53.71,338000.0,38.6731,38.6731,38.5723,38.6515,338000.0
2013-06-11 15:25:00,53.71,53.71,53.53,53.54,224400.0,38.6515,38.6515,38.522,38.5292,224400.0
2013-06-11 15:30:00,53.54,53.59,53.48,53.53,266600.0,38.5292,38.5652,38.486,38.522,266600.0
2013-06-11 15:35:00,53.53,53.6,53.47,53.47,235400.0,38.522,38.5723,38.4788,38.4788,235400.0
2013-06-11 15:40:00,53.47,53.49,53.41,53.45,278000.0,38.4788,38.4932,38.4356,38.4644,278000.0
2013-06-11 15:45:00,53.44,53.49,53.36,53.47,412500.0,38.4572,38.4932,38.3996,38.4788,412500.0
2013-06-11 15:50:00,53.47,53.52,53.43,53.43,464900.0,38.4788,38.5148,38.45,38.45,464900.0
2013-06-11 15:55:00,53.43,53.51,53.41,53.51,737600.0,38.45,38.5076,38.4356,38.5076,737600.0
2013-06-12 09:30:00,53.9,54.1,53.81,53.91,593500.0,38.7882,38.9322,38.7235,38.7954,593500.0
2013-06-12 09:35:00,53.91,53.99,53.88,53.88,285500.0,38.7954,38.853,38.7738,38.7738,285500.0
2013-06-12 09:40:00,53.89,54.04,53.85,53.94,362900.0,38.781,38.889,38.7523,38.817,362900.0
2013-06-12 09:45:00,53.95,53.97,53.72,53.73,498000.0,38.8242,38.8386,38.6587,38.6659,498000.0
2013-06-12 09:50:00,53.73,53.77,53.66,53.69,521200.0,38.6659,38.6947,38.6155,38.6371,521200.0
2013-06-12 09:55:00,53.69,53.73,53.6,53.65,430300.0,38.6371,38.6659,38.5723,38.6083,430300.0
2013-06-12 10:00:00,53.64,53.65,53.51,53.53,355800.0,38.6011,38.6083,38.5076,38.522,355800.0
2013-06-12 10:05:00,53.54,53.58,53.38,53.41,299100.0,38.5292,38.558,38.414,38.4356,299100.0
2013-06-12 10:10:00,53.4,53.57,53.34,53.56,226300.0,38.4284,38.5508,38.3852,38.5436,226300.0
2013-06-12 10:15:00,53.57,53.61,53.5,53.61,324400.0,38.5508,38.5795,38.5004,38.5795,324400.0
2013-06-12 10:20:00,53.6,53.76,53.6,53.68,429300.0,38.5723,38.6875,38.5723,38.6299,429300.0
2013-06-12 10:25:00,53.68,53.77,53.66,53.73,247000.0,38.6299,38.6947,38.6155,38.6659,247000.0
2013-06-12 10:30:00,53.72,53.83,53.7,53.77,353800.0,38.6587,38.7379,38.6443,38.6947,353800.0
2013-06-12 10:35:00,53.76,53.85,53.76,53.78,804100.0,38.6875,38.7523,38.6875,38.7019,804100.0
2013-06-12 10:40:00,53.78,53.82,53.71,53.73,371200.0,38.7019,38.7307,38.6515,38.6659,371200.0
2013-06-12 10:45:00,53.73,53.73,53.6,53.69,198100.0,38.6659,38.6659,38.5723,38.6371,198100.0
2013-06-12 10:50:00,53.69,53.7,53.59,53.61,148500.0,38.6371,38.6443,38.5652,38.5795,148500.0
2013-06-12 10:55:00,53.61,53.61,53.51,53.55,127700.0,38.5795,38.5795,38.5076,38.5364,127700.0
2013-06-12 11:00:00,53.56,53.56,53.46,53.51,184700.0,38.5436,38.5436,38.4716,38.5076,184700.0
2013-06-12 11:05:00,53.51,53.64,53.49,53.59,157300.0,38.5076,38.6011,38.4932,38.5652,157300.0
2013-06-12 11:10:00,53.6,53.61,53.49,53.5,114100.0,38.5723,38.5795,38.4932,38.5004,114100.0
2013-06-12 11:15:00,53.5,53.56,53.43,53.55,152400.0,38.5004,38.5436,38.45,38.5364,152400.0
2013-06-12 11:20:00,53.56,53.67,53.56,53.63,136800.0,38.5436,38.6227,38.5436,38.5939,136800.0
2013-06-12 11:25:00,53.63,53.7,53.58,53.62,151000.0,38.5939,38.6443,38.558,38.5867,151000.0
2013-06-12 11:30:00,53.62,53.64,53.53,53.59,168300.0,38.5867,38.6011,38.522,38.5652,168300.0
2013-06-12 11:35:00,53.59,53.82,53.59,53.78,373500.0,38.5652,38.7307,38.5652,38.7019,373500.0
2013-06-12 11:40:00,53.78,53.8,53.7,53.78,179600.0,38.7019,38.7163,38.6443,38.7019,179600.0
2013-06-12 11:45:00,53.77,53.77,53.59,53.64,318600.0,38.6947,38.6947,38.5652,38.6011,318600.0
2013-06-12 11:50:00,53.65,53.7,53.57,53.57,213000.0,38.6083,38.6443,38.5508,38.5508,213000.0
2013-06-12 11:55:00,53.58,53.61,53.54,53.55,250700.0,38.558,38.5795,38.5292,38.5364,250700.0
2013-06-12 12:00:00,53.55,53.56,53.45,53.46,200200.0,38.5364,38.5436,38.4644,38.4716,200200.0
2013-06-12 12:05:00,53.45,53.47,53.35,53.36,213500.0,38.4644,38.4788,38.3924,38.3996,213500.0
2013-06-12 12:10:00,53.35,53.37,53.16,53.21,252800.0,38.3924,38.4068,38.2557,38.2917,252800.0
2013-06-12 12:15:00,53.21,53.27,53.16,53.25,215500.0,38.2917,38.3349,38.2557,38.3205,215500.0
2013-06-12 12:20:00,53.26,53.33,53.23,53.33,153400.0,38.3277,38.378,38.3061,38.378,153400.0
2013-06-12 12:25:00,53.32,53.32,53.26,53.28,73300.0,38.3708,38.3708,38.3277,38.3421,73300.0
2013-06-12 12:30:00,53.28,53.34,53.22,53.33,111800.0,38.3421,38.3852,38.2989,38.378,111800.0
2013-06-12 12:35:00,53.32,53.38,53.25,53.27,113300.0,38.3708,38.414,38.3205,38.3349,113300.0
2013-06-12 12:40:00,53.27,53.37,53.18,53.36,180400.0,38.3349,38.4068,38.2701,38.3996,180400.0
2013-06-12 12:45:00,53.36,53.37,53.3,53.36,120800.0,38.3996,38.4068,38.3565,38.3996,120800.0
2013-06-12 12:50:00,53.37,53.42,53.33,53.41,83900.0,38.4068,38.4428,38.378,38.4356,83900.0
2013-06-12 12:55:00,53.41,53.42,53.35,53.39,72300.0,38.4356,38.4428,38.3924,38.4212,72300.0
2013-06-12 13:00:00,53.4,53.41,53.33,53.36,70300.0,38.4284,38.4356,38.378,38.3996,70300.0
2013-06-12 13:05:00,53.36,53.49,53.33,53.47,116100.0,38.3996,38.4932,38.378,38.4788,116100.0
2013-06-12 13:10:00,53.47,53.48,53.4,53.46,89500.0,38.4788,38.486,38.4284,38.4716,89500.0
2013-06-12 13:15:00,53.46,53.49,53.42,53.43,48300.0,38.4716,38.4932,38.4428,38.45,48300.0
2013-06-12 13:20:00,53.43,53.44,53.35,53.35,143200.0,38.45,38.4572,38.3924,38.3924,143200.0
2013-06-12 13:25:00,53.34,53.48,53.33,53.46,85700.0,38.3852,38.486,38.378,38.4716,85700.0
2013-06-12 13:30:00,53.46,53.52,53.44,53.46,107000.0,38.4716,38.5148,38.4572,38.4716,107000.0
2013-06-12 13:35:00,53.45,53.46,53.36,53.39,79400.0,38.4644,38.4716,38.3996,38.4212,79400.0
2013-06-12 13:40:00,53.38,53.41,53.31,53.41,152900.0,38.414,38.4356,38.3637,38.4356,152900.0
2013-06-12 13:45:00,53.41,53.44,53.38,53.41,130000.0,38.4356,38.4572,38.414,38.4356,130000.0
2013-06-12 13:50:00,53.41,53.51,53.38,53.49,82100.0,38.4356,38.5076,38.414,38.4932,82100.0
2013-06-12 13:55:00,53.5,53.52,53.46,53.47,105200.0,38.5004,38.5148,38.4716,38.4788,105200.0
2013-06-12 14:00:00,53.47,53.5,53.37,53.41,119100.0,38.4788,38.5004,38.4068,38.4356,119100.0
2013-06-12 14:05:00,53.41,53.44,53.33,53.36,126900.0,38.4356,38.4572,38.378,38.3996,126900.0
2013-06-12 14:10:00,53.37,53.38,53.2,53.23,208600.0,38.4068,38.414,38.2845,38.3061,208600.0
2013-06-12 14:15:00,53.24,53.26,53.11,53.13,243700.0,38.3133,38.3277,38.2197,38.2341,243700.0
2013-06-12 14:20:00,53.13,53.23,53.12,53.17,138700.0,38.2341,38.3061,38.2269,38.2629,138700.0
2013-06-12 14:25:00,53.18,53.19,53.1,53.16,152200.0,38.2701,38.2773,38.2125,38.2557,152200.0
2013-06-12 14:30:00,53.16,53.19,53.05,53.09,280300.0,38.2557,38.2773,38.1765,38.2053,280300.0
2013-06-12 14:35:00,53.08,53.11,53.05,53.09,147500.0,38.1981,38.2197,38.1765,38.2053,147500.0
2013-06-12 14:40:00,53.09,53.23,53.09,53.17,146400.0,38.2053,38.3061,38.2053,38.2629,146400.0
2013-06-12 14:45:00,53.18,53.2,53.08,53.08,125800.0,38.2701,38.2845,38.1981,38.1981,125800.0
2013-06-12 14:50:00,53.08,53.12,53.0,53.1,400900.0,38.1981,38.2269,38.1406,38.2125,400900.0
2013-06-12 14:55:00,53.09,53.15,53.05,53.15,128200.0,38.2053,38.2485,38.1765,38.2485,128200.0
2013-06-12 15:00:00,53.15,53.17,53.05,53.06,186500.0,38.2485,38.2629,38.1765,38.1837,186500.0
2013-06-12 15:05:00,53.07,53.14,52.98,53.01,348400.0,38.1909,38.2413,38.1262,38.1478,348400.0
2013-06-12 15:10:00,53.01,53.12,52.96,53.1,167700.0,38.1478,38.2269,38.1118,38.2125,167700.0
2013-06-12 15:15:00,53.1,53.12,52.99,53.01,191100.0,38.2125,38.2269,38.1334,38.1478,191100.0
2013-06-12 15:20:00,53.01,53.15,52.98,53.1,226100.0,38.1478,38.2485,38.1262,38.2125,226100.0
2013-06-12 15:25:00,53.11,53.19,53.09,53.19,178200.0,38.2197,38.2773,38.2053,38.2773,178200.0
2013-06-12 15:30:00,53.19,53.2,53.11,53.11,250100.0,38.2773,38.2845,38.2197,38.2197,250100.0
2013-06-12 15:35:00,53.11,53.18,53.1,53.13,194500.0,38.2197,38.2701,38.2125,38.2341,194500.0
2013-06-12 15:40:00,53.13,53.16,53.09,53.14,202800.0,38.2341,38.2557,38.2053,38.2413,202800.0
2013-06-12 15:45:00,53.13,53.26,53.12,53.26,344200.0,38.2341,38.3277,38.2269,38.3277,344200.0
2013-06-12 15:50:00,53.25,53.27,53.15,53.2,302000.0,38.3205,38.3349,38.2485,38.2845,302000.0
2013-06-12 15:55:00,53.19,53.24,53.14,53.18,641200.0,38.2773,38.3133,38.2413,38.2701,641200.0
2013-06-13 09:30:00,53.0,53.15,52.95,53.02,560000.0,38.1406,38.2485,38.1046,38.155,560000.0
2013-06-13 09:35:00,53.02,53.2,52.97,53.15,363300.0,38.155,38.2845,38.119,38.2485,363300.0
2013-06-13 09:40:00,53.15,53.36,53.15,53.33,444000.0,38.2485,38.3996,38.2485,38.378,444000.0
2013-06-13 09:45:00,53.33,53.4,53.24,53.33,244100.0,38.378,38.4284,38.3133,38.378,244100.0
2013-06-13 09:50:00,53.33,53.42,53.24,53.37,228200.0,38.378,38.4428,38.3133,38.4068,228200.0
2013-06-13 09:55:00,53.37,53.52,53.34,53.45,268000.0,38.4068,38.5148,38.3852,38.4644,268000.0
2013-06-13 10:00:00,53.45,53.57,53.43,53.55,239700.0,38.4644,38.5508,38.45,38.5364,239700.0
2013-06-13 10:05:00,53.55,53.55,53.36,53.37,242200.0,38.5364,38.5364,38.3996,38.4068,242200.0
2013-06-13 10:10:00,53.37,53.37,53.21,53.21,265300.0,38.4068,38.4068,38.2917,38.2917,265300.0
2013-06-13 10:15:00,53.21,53.3,53.18,53.27,280500.0,38.2917,38.3565,38.2701,38.3349,280500.0
2013-06-13 10:20:00,53.28,53.31,53.13,53.17,302400.0,38.3421,38.3637,38.2341,38.2629,302400.0
2013-06-13 10:25:00,53.17,53.32,53.07,53.26,285400.0,38.2629,38.3708,38.1909,38.3277,285400.0
2013-06-13 10:30:00,53.27,53.45,53.26,53.44,232900.0,38.3349,38.4644,38.3277,38.4572,232900.0
2013-06-13 10:35:00,53.43,53.49,53.39,53.45,199200.0,38.45,38.4932,38.4212,38.4644,199200.0
2013-06-13 10:40:00,53.46,53.47,53.4,53.43,102000.0,38.4716,38.4788,38.4284,38.45,102000.0
2013-06-13 10:45:00,53.43,53.49,53.41,53.41,124800.0,38.45,38.4932,38.4356,38.4356,124800.0
2013-06-13 10:50:00,53.41,53.51,53.4,53.42,171700.0,38.4356,38.5076,38.4284,38.4428,171700.0
2013-06-13 10:55:00,53.42,53.42,53.35,53.37,143600.0,38.4428,38.4428,38.3924,38.4068,143600.0
2013-06-13 11:00:00,53.37,53.42,53.33,53.35,153500.0,38.4068,38.4428,38.378,38.3924,153500.0
2013-06-13 11:05:00,53.36,53.36,53.29,53.35,203200.0,38.3996,38.3996,38.3493,38.3924,203200.0
2013-06-13 11:10:00,53.35,53.41,53.29,53.38,161700.0,38.3924,38.4356,38.3493,38.414,161700.0
2013-06-13 11:15:00,53.38,53.43,53.36,53.43,96400.0,38.414,38.45,38.3996,38.45,96400.0
2013-06-13 11:20:00,53.43,53.5,53.42,53.49,114300.0,38.45,38.5004,38.4428,38.4932,114300.0
2013-06-13 11:25:00,53.49,53.59,53.49,53.56,159000.0,38.4932,38.5652,38.4932,38.5436,159000.0
2013-06-13 11:30:00,53.55,53.56,53.44,53.46,150700.0,38.5364,38.5436,38.4572,38.4716,150700.0
2013-06-13 11:35:00,53.46,53.54,53.44,53.52,140000.0,38.4716,38.5292,38.4572,38.5148,140000.0
2013-06-13 11:40:00,53.52,53.59,53.5,53.57,105400.0,38.5148,38.5652,38.5004,38.5508,105400.0
2013-06-13 11:45:00,53.57,53.58,53.51,53.57,84100.0,38.5508,38.558,38.5076,38.5508,84100.0
2013-06-13 11:50:00,53.57,53.58,53.49,53.5,64000.0,38.5508,38.558,38.4932,38.5004,64000.0
2013-06-13 11:55:00,53.51,53.58,53.49,53.55,82300.0,38.5076,38.558,38.4932,38.5364,82300.0
2013-06-13 12:00:00,53.55,53.58,53.53,53.56,60800.0,38.5364,38.558,38.522,38.5436,60800.0
2013-06-13 12:05:00,53.56,53.57,53.5,53.51,91500.0,38.5436,38.5508,38.5004,38.5076,91500.0
2013-06-13 12:10:00,53.52,53.53,53.49,53.52,63500.0,38.5148,38.522,38.4932,38.5148,63500.0
2013-06-13 12:15:00,53.51,53.53,53.49,53.51,64800.0,38.5076,38.522,38.4932,38.5076,64800.0
2013-06-13 12:20:00,53.52,53.56,53.51,53.56,110800.0,38.5148,38.5436,38.5076,38.5436,110800.0
2013-06-13 12:25:00,53.56,53.64,53.55,53.64,124000.0,38.5436,38.6011,38.5364,38.6011,124000.0
2013-06-13 12:30:00,53.64,53.66,53.6,53.64,168900.0,38.6011,38.6155,38.5723,38.6011,168900.0
2013-06-13 12:35:00,53.65,53.72,53.65,53.71,125300.0,38.6083,38.6587,38.6083,38.6515,125300.0
2013-06-13 12:40:00,53.7,53.77,53.7,53.77,101000.0,38.6443,38.6947,38.6443,38.6947,101000.0
2013-06-13 12:45:00,53.77,53.8,53.72,53.73,101700.0,38.6947,38.7163,38.6587,38.6659,101700.0
2013-06-13 12:50:00,53.73,53.73,53.67,53.7,150700.0,38.6659,38.6659,38.6227,38.6443,150700.0
2013-06-13 12:55:00,53.7,53.74,53.69,53.74,136500.0,38.6443,38.6731,38.6371,38.6731,136500.0
2013-06-13 13:00:00,53.74,53.78,53.73,53.74,137700.0,38.6731,38.7019,38.6659,38.6731,137700.0
2013-06-13 13:05:00,53.75,53.79,53.71,53.74,119700.0,38.6803,38.7091,38.6515,38.6731,119700.0
2013-06-13 13:10:00,53.73,53.77,53.7,53.72,118300.0,38.6659,38.6947,38.6443,38.6587,118300.0
2013-06-13 13:15:00,53.72,53.75,53.67,53.68,93800.0,38.6587,38.6803,38.6227,38.6299,93800.0
2013-06-13 13:20:00,53.68,53.7,53.62,53.62,74900.0,38.6299,38.6443,38.5867,38.5867,74900.0
2013-06-13 13:25:00,53.62,53.63,53.58,53.61,73200.0,38.5867,38.5939,38.558,38.5795,73200.0
2013-06-13 13:30:00,53.62,53.66,53.56,53.59,141800.0,38.5867,38.6155,38.5436,38.5652,141800.0
2013-06-13 13:35:00,53.59,53.6,53.53,53.54,176300.0,38.5652,38.5723,38.522,38.5292,176300.0
2013-06-13 13:40:00,53.55,53.58,53.53,53.57,122200.0,38.5364,38.558,38.522,38.5508,122200.0
2013-06-13 13:45:00,53.58,53.61,53.53,53.61,87600.0,38.558,38.5795,38.522,38.5795,87600.0
2013-06-13 13:50:00,53.61,53.67,53.6,53.63,76600.0,38.5795,38.6227,38.5723,38.5939,76600.0
2013-06-13 13:55:00,53.63,53.64,53.6,53.62,77600.0,38.5939,38.6011,38.5723,38.5867,77600.0
2013-06-13 14:00:00,53.62,53.8,53.62,53.76,118500.0,38.5867,38.7163,38.5867,38.6875,118500.0
2013-06-13 14:05:00,53.76,53.82,53.75,53.78,114500.0,38.6875,38.7307,38.6803,38.7019,114500.0
2013-06-13 14:10:00,53.78,53.79,53.74,53.78,84100.0,38.7019,38.7091,38.6731,38.7019,84100.0
2013-06-13 14:15:00,53.78,53.85,53.77,53.83,229100.0,38.7019,38.7523,38.6947,38.7379,229100.0
2013-06-13 14:20:00,53.82,53.86,53.82,53.84,149500.0,38.7307,38.7595,38.7307,38.7451,149500.0
2013-06-13 14:25:00,53.84,53.89,53.82,53.83,148600.0,38.7451,38.781,38.7307,38.7379,148600.0
2013-06-13 14:30:00,53.84,53.85,53.8,53.8,93300.0,38.7451,38.7523,38.7163,38.7163,93300.0
2013-06-13 14:35:00,53.81,53.82,53.79,53.81,113600.0,38.7235,38.7307,38.7091,38.7235,113600.0
2013-06-13 14:40:00,53.82,53.82,53.78,53.81,80900.0,38.7307,38.7307,38.7019,38.7235,80900.0
2013-06-13 14:45:00,53.81,53.81,53.76,53.77,82300.0,38.7235,38.7235,38.6875,38.6947,82300.0
2013-06-13 14:50:00,53.77,53.82,53.76,53.82,65800.0,38.6947,38.7307,38.6875,38.7307,65800.0
2013-06-13 14:55:00,53.81,53.85,53.8,53.84,94600.0,38.7235,38.7523,38.7163,38.7451,94600.0
2013-06-13 15:00:00,53.85,53.93,53.85,53.92,170900.0,38.7523,38.8098,38.7523,38.8026,170900.0
2013-06-13 15:05:00,53.92,54.0,53.91,53.98,210700.0,38.8026,38.8602,38.7954,38.8458,210700.0
2013-06-13 15:10:00,53.98,54.03,53.96,54.02,194800.0,38.8458,38.8818,38.8314,38.8746,194800.0
2013-06-13 15:15:00,54.02,54.09,54.0,54.03,294600.0,38.8746,38.925,38.8602,38.8818,294600.0
2013-06-13 15:20:00,54.02,54.04,53.99,54.02,161900.0,38.8746,38.889,38.853,38.8746,161900.0
2013-06-13 15:25:00,54.02,54.1,54.01,54.06,209900.0,38.8746,38.9322,38.8674,38.9034,209900.0
2013-06-13 15:30:00,54.08,54.09,54.01,54.01,220200.0,38.9178,38.925,38.8674,38.8674,220200.0
2013-06-13 15:35:00,54.02,54.06,53.98,54.05,330700.0,38.8746,38.9034,38.8458,38.8962,330700.0
2013-06-13 15:40:00,54.05,54.18,54.05,54.18,423400.0,38.8962,38.9897,38.8962,38.9897,423400.0
2013-06-13 15:45:00,54.17,54.24,54.12,54.12,356100.0,38.9825,39.0329,38.9466,38.9466,356100.0
2013-06-13 15:50:00,54.12,54.16,54.01,54.03,619700.0,38.9466,38.9753,38.8674,38.8818,619700.0
2013-06-13 15:55:00,54.02,54.2,54.01,54.16,1548100.0,38.8746,39.0041,38.8674,38.9753,1548100.0
2013-06-14 09:30:00,54.04,54.13,53.88,53.97,449900.0,38.889,38.9538,38.7738,38.8386,449900.0
2013-06-14 09:35:00,53.96,53.96,53.78,53.8,249700.0,38.8314,38.8314,38.7019,38.7163,249700.0
2013-06-14 09:40:00,53.81,53.93,53.78,53.83,209700.0,38.7235,38.8098,38.7019,38.7379,209700.0
2013-06-14 09:45:00,53.83,53.93,53.81,53.85,161600.0,38.7379,38.8098,38.7235,38.7523,161600.0
2013-06-14 09:50:00,53.84,53.89,53.74,53.8,206400.0,38.7451,38.781,38.6731,38.7163,206400.0
2013-06-14 09:55:00,53.79,53.91,53.77,53.85,183600.0,38.7091,38.7954,38.6947,38.7523,183600.0
2013-06-14 10:00:00,53.86,53.99,53.82,53.83,306700.0,38.7595,38.853,38.7307,38.7379,306700.0
2013-06-14 10:05:00,53.83,53.95,53.81,53.89,300300.0,38.7379,38.8242,38.7235,38.781,300300.0
2013-06-14 10:10:00,53.9,53.9,53.83,53.84,178200.0,38.7882,38.7882,38.7379,38.7451,178200.0
2013-06-14 10:15:00,53.85,53.86,53.75,53.79,276000.0,38.7523,38.7595,38.6803,38.7091,276000.0
2013-06-14 10:20:00,53.8,53.8,53.68,53.71,224200.0,38.7163,38.7163,38.6299,38.6515,224200.0
2013-06-14 10:25:00,53.71,53.71,53.56,53.61,279600.0,38.6515,38.6515,38.5436,38.5795,279600.0
2013-06-14 10:30:00,53.62,53.64,53.57,53.6,125800.0,38.5867,38.6011,38.5508,38.5723,125800.0
2013-06-14 10:35:00,53.6,53.62,53.51,53.52,131400.0,38.5723,38.5867,38.5076,38.5148,131400.0
2013-06-14 10:40:00,53.53,53.66,53.47,53.63,279600.0,38.522,38.6155,38.4788,38.5939,279600.0
2013-06-14 10:45:00,53.62,53.69,53.5,53.54,223500.0,38.5867,38.6371,38.5004,38.5292,223500.0
2013-06-14 10:50:00,53.54,53.55,53.44,53.53,250600.0,38.5292,38.5364,38.4572,38.522,250600.0
2013-06-14 10:55:00,53.52,53.52,53.37,53.41,249200.0,38.5148,38.5148,38.4068,38.4356,249200.0
2013-06-14 11:00:00,53.4,53.49,53.34,53.47,281100.0,38.4284,38.4932,38.3852,38.4788,281100.0
2013-06-14 11:05:00,53.47,53.49,53.42,53.43,170300.0,38.4788,38.4932,38.4428,38.45,170300.0
2013-06-14 11:10:00,53.43,53.48,53.42,53.46,106700.0,38.45,38.486,38.4428,38.4716,106700.0
2013-06-14 11:15:00,53.46,53.49,53.4,53.44,137900.0,38.4716,38.4932,38.4284,38.4572,137900.0
2013-06-14 11:20:00,53.45,53.5,53.43,53.49,60600.0,38.4644,38.5004,38.45,38.4932,60600.0
2013-06-14 11:25:00,53.49,53.54,53.49,53.51,79000.0,38.4932,38.5292,38.4932,38.5076,79000.0
2013-06-14 11:30:00,53.52,53.52,53.41,53.49,114700.0,38.5148,38.5148,38.4356,38.4932,114700.0
2013-06-14 11:35:00,53.49,53.56,53.49,53.51,78700.0,38.4932,38.5436,38.4932,38.5076,78700.0
2013-06-14 11:40:00,53.51,53.54,53.39,53.4,159100.0,38.5076,38.5292,38.4212,38.4284,159100.0
2013-06-14 11:45:00,53.4,53.4,53.29,53.3,209900.0,38.4284,38.4284,38.3493,38.3565,209900.0
2013-06-14 11:50:00,53.3,53.37,53.29,53.35,122900.0,38.3565,38.4068,38.3493,38.3924,122900.0
2013-06-14 11:55:00,53.35,53.43,53.35,53.4,84500.0,38.3924,38.45,38.3924,38.4284,84500.0
2013-06-14 12:00:00,53.4,53.4,53.32,53.39,108800.0,38.4284,38.4284,38.3708,38.4212,108800.0
2013-06-14 12:05:00,53.38,53.42,53.35,53.41,116700.0,38.414,38.4428,38.3924,38.4356,116700.0
2013-06-14 12:10:00,53.4,53.43,53.39,53.39,75600.0,38.4284,38.45,38.4212,38.4212,75600.0
2013-06-14 12:15:00,53.39,53.44,53.36,53.44,120300.0,38.4212,38.4572,38.3996,38.4572,120300.0
2013-06-14 12:20:00,53.43,53.47,53.39,53.41,126300.0,38.45,38.4788,38.4212,38.4356,126300.0
2013-06-14 12:25:00,53.42,53.44,53.37,53.38,83800.0,38.4428,38.4572,38.4068,38.414,83800.0
2013-06-14 12:30:00,53.39,53.4,53.33,53.34,74000.0,38.4212,38.4284,38.378,38.3852,74000.0
2013-06-14 12:35:00,53.34,53.37,53.32,53.35,109300.0,38.3852,38.4068,38.3708,38.3924,109300.0
2013-06-14 12:40:00,53.36,53.4,53.3,53.35,201200.0,38.3996,38.4284,38.3565,38.3924,201200.0
2013-06-14 12:45:00,53.35,53.4,53.33,53.34,123000.0,38.3924,38.4284,38.378,38.3852,123000.0
2013-06-14 12:50:00,53.34,53.35,53.25,53.27,181800.0,38.3852,38.3924,38.3205,38.3349,181800.0
2013-06-14 12:55:00,53.27,53.27,53.16,53.22,211600.0,38.3349,38.3349,38.2557,38.2989,211600.0
2013-06-14 13:00:00,53.22,53.23,53.1,53.12,256100.0,38.2989,38.3061,38.2125,38.2269,256100.0
2013-06-14 13:05:00,53.13,53.18,53.1,53.17,142000.0,38.2341,38.2701,38.2125,38.2629,142000.0
2013-06-14 13:10:00,53.17,53.18,53.13,53.17,114300.0,38.2629,38.2701,38.2341,38.2629,114300.0
2013-06-14 13:15:00,53.17,53.17,53.09,53.09,157700.0,38.2629,38.2629,38.2053,38.2053,157700.0
2013-06-14 13:20:00,53.1,53.1,53.03,53.04,130100.0,38.2125,38.2125,38.1622,38.1694,130100.0
2013-06-14 13:25:00,53.04,53.04,52.94,52.95,257500.0,38.1694,38.1694,38.0974,38.1046,257500.0
2013-06-14 13:30:00,52.96,53.08,52.95,53.06,170500.0,38.1118,38.1981,38.1046,38.1837,170500.0
2013-06-14 13:35:00,53.06,53.08,53.0,53.03,125300.0,38.1837,38.1981,38.1406,38.1622,125300.0
2013-06-14 13:40:00,53.03,53.09,53.03,53.08,73600.0,38.1622,38.2053,38.1622,38.1981,73600.0
2013-06-14 13:45:00,53.09,53.12,53.08,53.08,73900.0,38.2053,38.2269,38.1981,38.1981,73900.0
2013-06-14 13:50:00,53.08,53.1,53.01,53.03,105300.0,38.1981,38.2125,38.1478,38.1622,105300.0
2013-06-14 13:55:00,53.03,53.04,52.99,52.99,190000.0,38.1622,38.1694,38.1334,38.1334,190000.0
2013-06-14 14:00:00,53.0,53.01,52.93,52.94,203700.0,38.1406,38.1478,38.0902,38.0974,203700.0
2013-06-14 14:05:00,52.94,53.01,52.93,53.0,175900.0,38.0974,38.1478,38.0902,38.1406,175900.0
2013-06-14 14:10:00,52.99,53.01,52.93,52.95,140600.0,38.1334,38.1478,38.0902,38.1046,140600.0
2013-06-14 14:15:00,52.96,53.03,52.91,53.03,199700.0,38.1118,38.1622,38.0758,38.1622,199700.0
2013-06-14 14:20:00,53.03,53.11,53.01,53.08,241600.0,38.1622,38.2197,38.1478,38.1981,241600.0
2013-06-14 14:25:00,53.08,53.1,53.02,53.04,226000.0,38.1981,38.2125,38.155,38.1694,226000.0
2013-06-14 14:30:00,53.04,53.07,53.0,53.01,113500.0,38.1694,38.1909,38.1406,38.1478,113500.0
2013-06-14 14:35:00,53.01,53.1,53.01,53.09,116300.0,38.1478,38.2125,38.1478,38.2053,116300.0
2013-06-14 14:40:00,53.1,53.12,53.05,53.07,105400.0,38.2125,38.2269,38.1765,38.1909,105400.0
2013-06-14 14:45:00,53.08,53.09,53.04,53.05,161800.0,38.1981,38.2053,38.1694,38.1765,161800.0
2013-06-14 14:50:00,53.05,53.07,53.03,53.03,104000.0,38.1765,38.1909,38.1622,38.1622,104000.0
2013-06-14 14:55:00,53.02,53.03,52.95,52.96,185200.0,38.155,38.1622,38.1046,38.1118,185200.0
2013-06-14 15:00:00,52.96,53.09,52.96,53.09,145900.0,38.1118,38.2053,38.1118,38.2053,145900.0
2013-06-14 15:05:00,53.09,53.15,53.09,53.11,135400.0,38.2053,38.2485,38.2053,38.2197,135400.0
2013-06-14 15:10:00,53.11,53.19,53.1,53.19,135300.0,38.2197,38.2773,38.2125,38.2773,135300.0
2013-06-14 15:15:00,53.18,53.28,53.18,53.24,212300.0,38.2701,38.3421,38.2701,38.3133,212300.0
2013-06-14 15:20:00,53.23,53.27,53.2,53.24,176100.0,38.3061,38.3349,38.2845,38.3133,176100.0
2013-06-14 15:25:00,53.23,53.27,53.17,53.17,195800.0,38.3061,38.3349,38.2629,38.2629,195800.0
2013-06-14 15:30:00,53.18,53.21,53.11,53.12,200900.0,38.2701,38.2917,38.2197,38.2269,200900.0
2013-06-14 15:35:00,53.11,53.16,53.11,53.13,186500.0,38.2197,38.2557,38.2197,38.2341,186500.0
2013-06-14 15:40:00,53.14,53.16,52.98,53.0,520700.0,38.2413,38.2557,38.1262,38.1406,520700.0
2013-06-14 15:45:00,53.0,53.14,52.95,53.11,421100.0,38.1406,38.2413,38.1046,38.2197,421100.0
2013-06-14 15:50:00,53.11,53.12,53.03,53.08,266400.0,38.2197,38.2269,38.1622,38.1981,266400.0
2013-06-14 15:55:00,53.08,53.17,53.06,53.11,890900.0,38.1981,38.2629,38.1837,38.2197,890900.0
2013-06-17 09:30:00,53.7,53.79,53.63,53.76,619500.0,38.6443,38.7091,38.5939,38.6875,619500.0
2013-06-17 09:35:00,53.75,53.86,53.59,53.86,427600.0,38.6803,38.7595,38.5652,38.7595,427600.0
2013-06-17 09:40:00,53.86,53.94,53.84,53.93,358100.0,38.7595,38.817,38.7451,38.8098,358100.0
2013-06-17 09:45:00,53.93,54.12,53.92,54.1,464800.0,38.8098,38.9466,38.8026,38.9322,464800.0
2013-06-17 09:50:00,54.1,54.11,54.0,54.03,273100.0,38.9322,38.9394,38.8602,38.8818,273100.0
2013-06-17 09:55:00,54.03,54.09,54.0,54.05,204200.0,38.8818,38.925,38.8602,38.8962,204200.0
2013-06-17 10:00:00,54.05,54.12,53.82,53.86,411400.0,38.8962,38.9466,38.7307,38.7595,411400.0
2013-06-17 10:05:00,53.87,54.01,53.84,53.94,282300.0,38.7666,38.8674,38.7451,38.817,282300.0
2013-06-17 10:10:00,53.93,54.0,53.88,53.96,191900.0,38.8098,38.8602,38.7738,38.8314,191900.0
2013-06-17 10:15:00,53.96,54.05,53.89,53.93,193700.0,38.8314,38.8962,38.781,38.8098,193700.0
2013-06-17 10:20:00,53.92,54.05,53.91,53.98,222400.0,38.8026,38.8962,38.7954,38.8458,222400.0
2013-06-17 10:25:00,53.99,54.08,53.98,54.05,210000.0,38.853,38.9178,38.8458,38.8962,210000.0
2013-06-17 10:30:00,54.06,54.19,54.05,54.14,295300.0,38.9034,38.9969,38.8962,38.9609,295300.0
2013-06-17 10:35:00,54.14,54.15,53.98,53.98,223700.0,38.9609,38.9681,38.8458,38.8458,223700.0
2013-06-17 10:40:00,53.98,54.08,53.94,54.05,202900.0,38.8458,38.9178,38.817,38.8962,202900.0
2013-06-17 10:45:00,54.05,54.16,54.03,54.12,176500.0,38.8962,38.9753,38.8818,38.9466,176500.0
2013-06-17 10:50:00,54.12,54.22,54.1,54.17,200200.0,38.9466,39.0185,38.9322,38.9825,200200.0
2013-06-17 10:55:00,54.17,54.26,54.15,54.18,219100.0,38.9825,39.0473,38.9681,38.9897,219100.0
2013-06-17 11:00:00,54.18,54.26,54.17,54.23,196200.0,38.9897,39.0473,38.9825,39.0257,196200.0
2013-06-17 11:05:00,54.22,54.23,54.15,54.22,169000.0,39.0185,39.0257,38.9681,39.0185,169000.0
2013-06-17 11:10:00,54.23,54.25,54.19,54.23,181900.0,39.0257,39.0401,38.9969,39.0257,181900.0
2013-06-17 11:15:00,54.23,54.25,54.12,54.12,181100.0,39.0257,39.0401,38.9466,38.9466,181100.0
2013-06-17 11:20:00,54.13,54.17,54.1,54.14,124500.0,38.9538,38.9825,38.9322,38.9609,124500.0
2013-06-17 11:25:00,54.15,54.18,54.13,54.16,116600.0,38.9681,38.9897,38.9538,38.9753,116600.0
2013-06-17 11:30:00,54.16,54.18,54.12,54.12,107100.0,38.9753,38.9897,38.9466,38.9466,107100.0
2013-06-17 11:35:00,54.13,54.16,54.09,54.11,125100.0,38.9538,38.9753,38.925,38.9394,125100.0
2013-06-17 11:40:00,54.11,54.12,54.04,54.05,108700.0,38.9394,38.9466,38.889,38.8962,108700.0
2013-06-17 11:45:00,54.05,54.11,54.03,54.05,111600.0,38.8962,38.9394,38.8818,38.8962,111600.0
2013-06-17 11:50:00,54.05,54.12,54.04,54.08,114100.0,38.8962,38.9466,38.889,38.9178,114100.0
2013-06-17 11:55:00,54.08,54.09,54.02,54.09,126400.0,38.9178,38.925,38.8746,38.925,126400.0
2013-06-17 12:00:00,54.08,54.12,54.05,54.11,121800.0,38.9178,38.9466,38.8962,38.9394,121800.0
2013-06-17 12:05:00,54.11,54.17,54.1,54.15,155300.0,38.9394,38.9825,38.9322,38.9681,155300.0
2013-06-17 12:10:00,54.15,54.16,54.12,54.14,90300.0,38.9681,38.9753,38.9466,38.9609,90300.0
2013-06-17 12:15:00,54.15,54.15,54.08,54.08,80000.0,38.9681,38.9681,38.9178,38.9178,80000.0
2013-06-17 12:20:00,54.08,54.12,54.08,54.09,87500.0,38.9178,38.9466,38.9178,38.925,87500.0
2013-06-17 12:25:00,54.08,54.1,54.06,54.08,100000.0,38.9178,38.9322,38.9034,38.9178,100000.0
2013-06-17 12:30:00,54.09,54.11,54.06,54.07,83500.0,38.925,38.9394,38.9034,38.9106,83500.0
2013-06-17 12:35:00,54.06,54.07,54.02,54.02,124000.0,38.9034,38.9106,38.8746,38.8746,124000.0
2013-06-17 12:40:00,54.02,54.1,53.99,54.1,106600.0,38.8746,38.9322,38.853,38.9322,106600.0
2013-06-17 12:45:00,54.09,54.13,54.06,54.07,107800.0,38.925,38.9538,38.9034,38.9106,107800.0
2013-06-17 12:50:00,54.07,54.07,54.01,54.02,111400.0,38.9106,38.9106,38.8674,38.8746,111400.0
2013-06-17 12:55:00,54.03,54.03,53.97,54.01,108800.0,38.8818,38.8818,38.8386,38.8674,108800.0
2013-06-17 13:00:00,54.01,54.05,54.0,54.01,54300.0,38.8674,38.8962,38.8602,38.8674,54300.0
2013-06-17 13:05:00,54.01,54.04,53.99,54.04,62100.0,38.8674,38.889,38.853,38.889,62100.0
2013-06-17 13:10:00,54.03,54.03,53.99,54.0,59100.0,38.8818,38.8818,38.853,38.8602,59100.0
2013-06-17 13:15:00,53.99,54.02,53.98,54.02,72700.0,38.853,38.8746,38.8458,38.8746,72700.0
2013-06-17 13:20:00,54.02,54.1,54.0,54.08,191500.0,38.8746,38.9322,38.8602,38.9178,191500.0
2013-06-17 13:25:00,54.07,54.08,54.04,54.06,54400.0,38.9106,38.9178,38.889,38.9034,54400.0
2013-06-17 13:30:00,54.05,54.11,54.03,54.09,87600.0,38.8962,38.9394,38.8818,38.925,87600.0
2013-06-17 13:35:00,54.1,54.1,54.05,54.09,71900.0,38.9322,38.9322,38.8962,38.925,71900.0
2013-06-17 13:40:00,54.09,54.09,54.07,54.09,89700.0,38.925,38.925,38.9106,38.925,89700.0
2013-06-17 13:45:00,54.09,54.1,54.08,54.1,60100.0,38.925,38.9322,38.9178,38.9322,60100.0
2013-06-17 13:50:00,54.1,54.14,54.08,54.09,88200.0,38.9322,38.9609,38.9178,38.925,88200.0
2013-06-17 13:55:00,54.09,54.11,54.08,54.08,107000.0,38.925,38.9394,38.9178,38.9178,107000.0
2013-06-17 14:00:00,54.09,54.11,54.04,54.06,81800.0,38.925,38.9394,38.889,38.9034,81800.0
2013-06-17 14:05:00,54.06,54.07,53.92,53.95,172100.0,38.9034,38.9106,38.8026,38.8242,172100.0
2013-06-17 14:10:00,53.95,53.98,53.89,53.91,149400.0,38.8242,38.8458,38.781,38.7954,149400.0
2013-06-17 14:15:00,53.91,53.93,53.85,53.89,137400.0,38.7954,38.8098,38.7523,38.781,137400.0
2013-06-17 14:20:00,53.89,53.93,53.74,53.75,150800.0,38.781,38.8098,38.6731,38.6803,150800.0
2013-06-17 14:25:00,53.75,53.76,53.65,53.73,241200.0,38.6803,38.6875,38.6083,38.6659,241200.0
2013-06-17 14:30:00,53.74,53.85,53.66,53.79,200800.0,38.6731,38.7523,38.6155,38.7091,200800.0
2013-06-17 14:35:00,53.79,53.82,53.75,53.77,81500.0,38.7091,38.7307,38.6803,38.6947,81500.0
2013-06-17 14:40:00,53.78,53.83,53.73,53.77,77000.0,38.7019,38.7379,38.6659,38.6947,77000.0
2013-06-17 14:45:00,53.77,53.78,53.59,53.59,170000.0,38.6947,38.7019,38.5652,38.5652,170000.0
2013-06-17 14:50:00,53.6,53.68,53.55,53.62,199500.0,38.5723,38.6299,38.5364,38.5867,199500.0
2013-06-17 14:55:00,53.62,53.64,53.54,53.62,198300.0,38.5867,38.6011,38.5292,38.5867,198300.0
2013-06-17 15:00:00,53.61,53.72,53.57,53.71,171700.0,38.5795,38.6587,38.5508,38.6515,171700.0
2013-06-17 15:05:00,53.71,53.75,53.66,53.74,184000.0,38.6515,38.6803,38.6155,38.6731,184000.0
2013-06-17 15:10:00,53.73,53.74,53.6,53.64,225900.0,38.6659,38.6731,38.5723,38.6011,225900.0
2013-06-17 15:15:00,53.64,53.73,53.58,53.71,184900.0,38.6011,38.6659,38.558,38.6515,184900.0
2013-06-17 15:20:00,53.71,53.74,53.63,53.71,141600.0,38.6515,38.6731,38.5939,38.6515,141600.0
2013-06-17 15:25:00,53.7,53.78,53.7,53.77,172500.0,38.6443,38.7019,38.6443,38.6947,172500.0
2013-06-17 15:30:00,53.78,53.89,53.76,53.89,276800.0,38.7019,38.781,38.6875,38.781,276800.0
2013-06-17 15:35:00,53.89,54.0,53.88,53.96,281400.0,38.781,38.8602,38.7738,38.8314,281400.0
2013-06-17 15:40:00,53.96,54.04,53.91,53.95,324000.0,38.8314,38.889,38.7954,38.8242,324000.0
2013-06-17 15:45:00,53.95,53.97,53.86,53.94,337300.0,38.8242,38.8386,38.7595,38.817,337300.0
2013-06-17 15:50:00,53.94,53.95,53.79,53.82,352800.0,38.817,38.8242,38.7091,38.7307,352800.0
2013-06-17 15:55:00,53.82,53.92,53.79,53.85,1077200.0,38.7307,38.8026,38.7091,38.7523,1077200.0
2013-06-18 09:30:00,54.02,54.03,53.85,53.87,275100.0,38.8746,38.8818,38.7523,38.7666,275100.0
2013-06-18 09:35:00,53.86,54.15,53.85,54.07,323700.0,38.7595,38.9681,38.7523,38.9106,323700.0
2013-06-18 09:40:00,54.05,54.06,53.83,53.83,342800.0,38.8962,38.9034,38.7379,38.7379,342800.0
2013-06-18 09:45:00,53.84,53.9,53.72,53.85,425500.0,38.7451,38.7882,38.6587,38.7523,425500.0
2013-06-18 09:50:00,53.85,53.92,53.83,53.88,145700.0,38.7523,38.8026,38.7379,38.7738,145700.0
2013-06-18 09:55:00,53.87,53.93,53.81,53.84,152500.0,38.7666,38.8098,38.7235,38.7451,152500.0
2013-06-18 10:00:00,53.84,53.85,53.77,53.79,145400.0,38.7451,38.7523,38.6947,38.7091,145400.0
2013-06-18 10:05:00,53.79,53.87,53.75,53.84,160600.0,38.7091,38.7666,38.6803,38.7451,160600.0
2013-06-18 10:10:00,53.83,53.9,53.78,53.85,197900.0,38.7379,38.7882,38.7019,38.7523,197900.0
2013-06-18 10:15:00,53.85,53.94,53.82,53.88,149900.0,38.7523,38.817,38.7307,38.7738,149900.0
2013-06-18 10:20:00,53.88,53.89,53.81,53.86,126000.0,38.7738,38.781,38.7235,38.7595,126000.0
2013-06-18 10:25:00,53.86,53.89,53.79,53.79,101100.0,38.7595,38.781,38.7091,38.7091,101100.0
2013-06-18 10:30:00,53.79,53.92,53.79,53.85,182000.0,38.7091,38.8026,38.7091,38.7523,182000.0
2013-06-18 10:35:00,53.85,53.93,53.84,53.92,154700.0,38.7523,38.8098,38.7451,38.8026,154700.0
2013-06-18 10:40:00,53.92,53.97,53.9,53.94,183900.0,38.8026,38.8386,38.7882,38.817,183900.0
2013-06-18 10:45:00,53.94,53.96,53.89,53.94,174600.0,38.817,38.8314,38.781,38.817,174600.0
2013-06-18 10:50:00,53.95,54.0,53.94,53.99,102200.0,38.8242,38.8602,38.817,38.853,102200.0
2013-06-18 10:55:00,54.0,54.0,53.97,54.0,98200.0,38.8602,38.8602,38.8386,38.8602,98200.0
2013-06-18 11:00:00,54.0,54.0,53.94,53.97,123000.0,38.8602,38.8602,38.817,38.8386,123000.0
2013-06-18 11:05:00,53.97,53.99,53.92,53.94,104000.0,38.8386,38.853,38.8026,38.817,104000.0
2013-06-18 11:10:00,53.94,53.98,53.92,53.98,73400.0,38.817,38.8458,38.8026,38.8458,73400.0
2013-06-18 11:15:00,53.98,54.02,53.98,54.02,99900.0,38.8458,38.8746,38.8458,38.8746,99900.0
2013-06-18 11:20:00,54.01,54.07,54.01,54.04,102400.0,38.8674,38.9106,38.8674,38.889,102400.0
2013-06-18 11:25:00,54.04,54.18,54.03,54.17,140300.0,38.889,38.9897,38.8818,38.9825,140300.0
2013-06-18 11:30:00,54.17,54.21,54.15,54.18,185200.0,38.9825,39.0113,38.9681,38.9897,185200.0
2013-06-18 11:35:00,54.18,54.21,54.17,54.18,93900.0,38.9897,39.0113,38.9825,38.9897,93900.0
2013-06-18 11:40:00,54.18,54.27,54.17,54.19,163400.0,38.9897,39.0545,38.9825,38.9969,163400.0
2013-06-18 11:45:00,54.18,54.2,54.17,54.18,125800.0,38.9897,39.0041,38.9825,38.9897,125800.0
2013-06-18 11:50:00,54.17,54.21,54.17,54.21,127000.0,38.9825,39.0113,38.9825,39.0113,127000.0
2013-06-18 11:55:00,54.2,54.21,54.17,54.19,93300.0,39.0041,39.0113,38.9825,38.9969,93300.0
2013-06-18 12:00:00,54.19,54.2,54.18,54.18,83000.0,38.9969,39.0041,38.9897,38.9897,83000.0
2013-06-18 12:05:00,54.19,54.19,54.12,54.14,342900.0,38.9969,38.9969,38.9466,38.9609,342900.0
2013-06-18 12:10:00,54.15,54.17,54.11,54.12,69500.0,38.9681,38.9825,38.9394,38.9466,69500.0
2013-06-18 12:15:00,54.13,54.13,54.02,54.03,294200.0,38.9538,38.9538,38.8746,38.8818,294200.0
2013-06-18 12:20:00,54.02,54.05,53.99,53.99,173500.0,38.8746,38.8962,38.853,38.853,173500.0
2013-06-18 12:25:00,54.0,54.0,53.93,53.94,202000.0,38.8602,38.8602,38.8098,38.817,202000.0
2013-06-18 12:30:00,53.93,53.94,53.9,53.91,155300.0,38.8098,38.817,38.7882,38.7954,155300.0
2013-06-18 12:35:00,53.91,53.91,53.86,53.87,240300.0,38.7954,38.7954,38.7595,38.7666,240300.0
2013-06-18 12:40:00,53.87,53.96,53.86,53.96,102600.0,38.7666,38.8314,38.7595,38.8314,102600.0
2013-06-18 12:45:00,53.96,53.96,53.9,53.93,97300.0,38.8314,38.8314,38.7882,38.8098,97300.0
2013-06-18 12:50:00,53.92,53.98,53.92,53.94,88100.0,38.8026,38.8458,38.8026,38.817,88100.0
2013-06-18 12:55:00,53.94,54.03,53.94,54.02,152400.0,38.817,38.8818,38.817,38.8746,152400.0
2013-06-18 13:00:00,54.02,54.04,53.88,53.88,165600.0,38.8746,38.889,38.7738,38.7738,165600.0
2013-06-18 13:05:00,53.88,53.92,53.84,53.89,221900.0,38.7738,38.8026,38.7451,38.781,221900.0
2013-06-18 13:10:00,53.89,53.93,53.87,53.93,64500.0,38.781,38.8098,38.7666,38.8098,64500.0
2013-06-18 13:15:00,53.93,53.95,53.86,53.89,108400.0,38.8098,38.8242,38.7595,38.781,108400.0
2013-06-18 13:20:00,53.89,53.9,53.84,53.88,105400.0,38.781,38.7882,38.7451,38.7738,105400.0
2013-06-18 13:25:00,53.88,53.93,53.86,53.87,77800.0,38.7738,38.8098,38.7595,38.7666,77800.0
2013-06-18 13:30:00,53.88,53.91,53.86,53.89,96700.0,38.7738,38.7954,38.7595,38.781,96700.0
2013-06-18 13:35:00,53.9,53.97,53.89,53.93,122800.0,38.7882,38.8386,38.781,38.8098,122800.0
2013-06-18 13:40:00,53.94,54.01,53.94,53.98,92600.0,38.817,38.8674,38.817,38.8458,92600.0
2013-06-18 13:45:00,53.98,54.02,53.97,53.97,57000.0,38.8458,38.8746,38.8386,38.8386,57000.0
2013-06-18 13:50:00,53.98,54.05,53.98,54.01,64200.0,38.8458,38.8962,38.8458,38.8674,64200.0
2013-06-18 13:55:00,54.01,54.02,53.95,54.01,58500.0,38.8674,38.8746,38.8242,38.8674,58500.0
2013-06-18 14:00:00,54.02,54.02,53.93,54.02,113300.0,38.8746,38.8746,38.8098,38.8746,113300.0
2013-06-18 14:05:00,54.02,54.11,54.01,54.11,211200.0,38.8746,38.9394,38.8674,38.9394,211200.0
2013-06-18 14:10:00,54.11,54.17,54.1,54.13,119900.0,38.9394,38.9825,38.9322,38.9538,119900.0
2013-06-18 14:15:00,54.13,54.19,54.13,54.15,119600.0,38.9538,38.9969,38.9538,38.9681,119600.0
2013-06-18 14:20:00,54.16,54.18,54.14,54.18,101400.0,38.9753,38.9897,38.9609,38.9897,101400.0
2013-06-18 14:25:00,54.18,54.2,54.09,54.1,140700.0,38.9897,39.0041,38.925,38.9322,140700.0
2013-06-18 14:30:00,54.09,54.15,54.08,54.14,75800.0,38.925,38.9681,38.9178,38.9609,75800.0
2013-06-18 14:35:00,54.14,54.16,54.13,54.15,72500.0,38.9609,38.9753,38.9538,38.9681,72500.0
2013-06-18 14:40:00,54.15,54.16,54.11,54.12,75000.0,38.9681,38.9753,38.9394,38.9466,75000.0
2013-06-18 14:45:00,54.13,54.2,54.12,54.18,138200.0,38.9538,39.0041,38.9466,38.9897,138200.0
2013-06-18 14:50:00,54.19,54.2,54.16,54.18,79000.0,38.9969,39.0041,38.9753,38.9897,79000.0
2013-06-18 14:55:00,54.19,54.19,54.12,54.17,120200.0,38.9969,38.9969,38.9466,38.9825,120200.0
2013-06-18 15:00:00,54.16,54.16,54.13,54.14,67900.0,38.9753,38.9753,38.9538,38.9609,67900.0
2013-06-18 15:05:00,54.13,54.14,54.07,54.09,112300.0,38.9538,38.9609,38.9106,38.925,112300.0
2013-06-18 15:10:00,54.09,54.12,54.05,54.07,114600.0,38.925,38.9466,38.8962,38.9106,114600.0
2013-06-18 15:15:00,54.07,54.12,54.03,54.09,146000.0,38.9106,38.9466,38.8818,38.925,146000.0
2013-06-18 15:20:00,54.09,54.16,54.07,54.16,150900.0,38.925,38.9753,38.9106,38.9753,150900.0
2013-06-18 15:25:00,54.16,54.19,54.12,54.18,143300.0,38.9753,38.9969,38.9466,38.9897,143300.0
2013-06-18 15:30:00,54.18,54.19,54.11,54.11,108200.0,38.9897,38.9969,38.9394,38.9394,108200.0
2013-06-18 15:35:00,54.11,54.16,54.11,54.13,113800.0,38.9394,38.9753,38.9394,38.9538,113800.0
2013-06-18 15:40:00,54.13,54.19,54.1,54.11,201800.0,38.9538,38.9969,38.9322,38.9394,201800.0
2013-06-18 15:45:00,54.11,54.13,54.06,54.07,262500.0,38.9394,38.9538,38.9034,38.9106,262500.0
2013-06-18 15:50:00,54.07,54.1,54.0,54.03,240900.0,38.9106,38.9322,38.8602,38.8818,240900.0
2013-06-18 15:55:00,54.03,54.11,53.96,54.1,745800.0,38.8818,38.9394,38.8314,38.9322,745800.0
2013-06-19 09:30:00,53.99,54.17,53.75,53.77,399400.0,38.853,38.9825,38.6803,38.6947,399400.0
2013-06-19 09:35:00,53.8,53.86,53.68,53.73,295600.0,38.7163,38.7595,38.6299,38.6659,295600.0
2013-06-19 09:40:00,53.73,53.73,53.62,53.62,351000.0,38.6659,38.6659,38.5867,38.5867,351000.0
2013-06-19 09:45:00,53.63,53.69,53.58,53.6,276600.0,38.5939,38.6371,38.558,38.5723,276600.0
2013-06-19 09:50:00,53.6,53.63,53.52,53.61,258800.0,38.5723,38.5939,38.5148,38.5795,258800.0
2013-06-19 09:55:00,53.61,53.74,53.61,53.62,241900.0,38.5795,38.6731,38.5795,38.5867,241900.0
2013-06-19 10:00:00,53.61,53.75,53.54,53.68,213200.0,38.5795,38.6803,38.5292,38.6299,213200.0
2013-06-19 10:05:00,53.67,53.7,53.61,53.66,149500.0,38.6227,38.6443,38.5795,38.6155,149500.0
2013-06-19 10:10:00,53.66,53.68,53.57,53.58,210900.0,38.6155,38.6299,38.5508,38.558,210900.0
2013-06-19 10:15:00,53.57,53.6,53.53,53.54,299000.0,38.5508,38.5723,38.522,38.5292,299000.0
2013-06-19 10:20:00,53.54,53.63,53.54,53.63,268800.0,38.5292,38.5939,38.5292,38.5939,268800.0
2013-06-19 10:25:00,53.63,53.74,53.61,53.68,247400.0,38.5939,38.6731,38.5795,38.6299,247400.0
2013-06-19 10:30:00,53.67,53.73,53.64,53.73,125400.0,38.6227,38.6659,38.6011,38.6659,125400.0
2013-06-19 10:35:00,53.72,53.79,53.7,53.76,144100.0,38.6587,38.7091,38.6443,38.6875,144100.0
2013-06-19 10:40:00,53.76,53.88,53.73,53.83,199900.0,38.6875,38.7738,38.6659,38.7379,199900.0
2013-06-19 10:45:00,53.84,53.87,53.78,53.79,216100.0,38.7451,38.7666,38.7019,38.7091,216100.0
2013-06-19 10:50:00,53.8,53.84,53.76,53.81,151200.0,38.7163,38.7451,38.6875,38.7235,151200.0
2013-06-19 10:55:00,53.82,53.85,53.74,53.82,132700.0,38.7307,38.7523,38.6731,38.7307,132700.0
2013-06-19 11:00:00,53.82,53.83,53.76,53.82,105700.0,38.7307,38.7379,38.6875,38.7307,105700.0
2013-06-19 11:05:00,53.82,53.89,53.82,53.85,187300.0,38.7307,38.781,38.7307,38.7523,187300.0
2013-06-19 11:10:00,53.85,53.94,53.84,53.91,200100.0,38.7523,38.817,38.7451,38.7954,200100.0
2013-06-19 11:15:00,53.91,54.03,53.9,54.03,195100.0,38.7954,38.8818,38.7882,38.8818,195100.0
2013-06-19 11:20:00,54.03,54.06,53.97,53.99,178000.0,38.8818,38.9034,38.8386,38.853,178000.0
2013-06-19 11:25:00,53.99,53.99,53.91,53.96,101500.0,38.853,38.853,38.7954,38.8314,101500.0
2013-06-19 11:30:00,53.96,54.03,53.92,54.01,224600.0,38.8314,38.8818,38.8026,38.8674,224600.0
2013-06-19 11:35:00,54.02,54.04,53.91,53.92,104300.0,38.8746,38.889,38.7954,38.8026,104300.0
2013-06-19 11:40:00,53.91,54.06,53.91,54.02,177500.0,38.7954,38.9034,38.7954,38.8746,177500.0
2013-06-19 11:45:00,54.02,54.03,53.95,53.95,109200.0,38.8746,38.8818,38.8242,38.8242,109200.0
2013-06-19 11:50:00,53.95,53.97,53.91,53.94,113400.0,38.8242,38.8386,38.7954,38.817,113400.0
2013-06-19 11:55:00,53.94,53.94,53.89,53.94,132000.0,38.817,38.817,38.781,38.817,132000.0
2013-06-19 12:00:00,53.94,54.02,53.91,54.01,134800.0,38.817,38.8746,38.7954,38.8674,134800.0
2013-06-19 12:05:00,54.01,54.04,54.0,54.02,95300.0,38.8674,38.889,38.8602,38.8746,95300.0
2013-06-19 12:10:00,54.02,54.06,54.0,54.05,119800.0,38.8746,38.9034,38.8602,38.8962,119800.0
2013-06-19 12:15:00,54.05,54.07,53.98,53.98,91500.0,38.8962,38.9106,38.8458,38.8458,91500.0
2013-06-19 12:20:00,53.98,54.07,53.97,54.06,107200.0,38.8458,38.9106,38.8386,38.9034,107200.0
2013-06-19 12:25:00,54.06,54.12,54.03,54.12,128000.0,38.9034,38.9466,38.8818,38.9466,128000.0
2013-06-19 12:30:00,54.12,54.12,54.06,54.08,44100.0,38.9466,38.9466,38.9034,38.9178,44100.0
2013-06-19 12:35:00,54.07,54.1,54.04,54.1,70200.0,38.9106,38.9322,38.889,38.9322,70200.0
2013-06-19 12:40:00,54.1,54.14,54.09,54.1,48700.0,38.9322,38.9609,38.925,38.9322,48700.0
2013-06-19 12:45:00,54.1,54.16,54.1,54.13,80400.0,38.9322,38.9753,38.9322,38.9538,80400.0
2013-06-19 12:50:00,54.13,54.13,54.05,54.07,76700.0,38.9538,38.9538,38.8962,38.9106,76700.0
2013-06-19 12:55:00,54.06,54.06,54.01,54.01,76000.0,38.9034,38.9034,38.8674,38.8674,76000.0
2013-06-19 13:00:00,54.01,54.03,53.96,53.98,90900.0,38.8674,38.8818,38.8314,38.8458,90900.0
2013-06-19 13:05:00,53.98,54.03,53.97,54.0,72700.0,38.8458,38.8818,38.8386,38.8602,72700.0
2013-06-19 13:10:00,54.01,54.1,54.01,54.06,85000.0,38.8674,38.9322,38.8674,38.9034,85000.0
2013-06-19 13:15:00,54.06,54.06,54.0,54.05,65900.0,38.9034,38.9034,38.8602,38.8962,65900.0
2013-06-19 13:20:00,54.04,54.05,54.0,54.0,83800.0,38.889,38.8962,38.8602,38.8602,83800.0
2013-06-19 13:25:00,54.0,54.01,53.97,53.98,62500.0,38.8602,38.8674,38.8386,38.8458,62500.0
2013-06-19 13:30:00,53.98,53.99,53.95,53.97,39100.0,38.8458,38.853,38.8242,38.8386,39100.0
2013-06-19 13:35:00,53.97,54.01,53.97,53.98,71900.0,38.8386,38.8674,38.8386,38.8458,71900.0
2013-06-19 13:40:00,53.98,54.01,53.96,53.98,102500.0,38.8458,38.8674,38.8314,38.8458,102500.0
2013-06-19 13:45:00,53.98,54.0,53.95,53.96,52500.0,38.8458,38.8602,38.8242,38.8314,52500.0
2013-06-19 13:50:00,53.96,54.01,53.95,53.98,59000.0,38.8314,38.8674,38.8242,38.8458,59000.0
2013-06-19 13:55:00,53.98,54.13,53.98,54.13,116400.0,38.8458,38.9538,38.8458,38.9538,116400.0
2013-06-19 14:00:00,54.12,54.19,53.78,53.82,384600.0,38.9466,38.9969,38.7019,38.7307,384600.0
2013-06-19 14:05:00,53.81,53.93,53.73,53.89,247100.0,38.7235,38.8098,38.6659,38.781,247100.0
2013-06-19 14:10:00,53.89,54.15,53.78,54.1,409400.0,38.781,38.9681,38.7019,38.9322,409400.0
2013-06-19 14:15:00,54.11,54.19,54.04,54.17,316100.0,38.9394,38.9969,38.889,38.9825,316100.0
2013-06-19 14:20:00,54.17,54.2,53.95,53.99,340900.0,38.9825,39.0041,38.8242,38.853,340900.0
2013-06-19 14:25:00,54.0,54.23,53.93,54.23,326800.0,38.8602,39.0257,38.8098,39.0257,326800.0
2013-06-19 14:30:00,54.23,54.25,54.02,54.1,546700.0,39.0257,39.0401,38.8746,38.9322,546700.0
2013-06-19 14:35:00,54.1,54.51,54.09,54.32,1064000.0,38.9322,39.2272,38.925,39.0905,1064000.0
2013-06-19 14:40:00,54.32,54.48,54.18,54.47,531300.0,39.0905,39.2056,38.9897,39.1984,531300.0
2013-06-19 14:45:00,54.46,54.47,54.25,54.36,631200.0,39.1912,39.1984,39.0401,39.1193,631200.0
2013-06-19 14:50:00,54.36,54.37,54.11,54.12,413300.0,39.1193,39.1265,38.9394,38.9466,413300.0
2013-06-19 14:55:00,54.12,54.12,53.62,53.74,651000.0,38.9466,38.9466,38.5867,38.6731,651000.0
2013-06-19 15:00:00,53.75,53.95,53.67,53.88,461700.0,38.6803,38.8242,38.6227,38.7738,461700.0
2013-06-19 15:05:00,53.87,53.93,53.69,53.71,331400.0,38.7666,38.8098,38.6371,38.6515,331400.0
2013-06-19 15:10:00,53.72,53.84,53.68,53.76,274000.0,38.6587,38.7451,38.6299,38.6875,274000.0
2013-06-19 15:15:00,53.75,53.85,53.69,53.7,294400.0,38.6803,38.7523,38.6371,38.6443,294400.0
2013-06-19 15:20:00,53.71,53.83,53.68,53.79,300600.0,38.6515,38.7379,38.6299,38.7091,300600.0
2013-06-19 15:25:00,53.78,54.07,53.77,54.0,446500.0,38.7019,38.9106,38.6947,38.8602,446500.0
2013-06-19 15:30:00,54.01,54.03,53.85,53.86,205000.0,38.8674,38.8818,38.7523,38.7595,205000.0
2013-06-19 15:35:00,53.86,53.99,53.85,53.88,201800.0,38.7595,38.853,38.7523,38.7738,201800.0
2013-06-19 15:40:00,53.88,53.92,53.79,53.82,282000.0,38.7738,38.8026,38.7091,38.7307,282000.0
2013-06-19 15:45:00,53.81,53.83,53.64,53.67,691700.0,38.7235,38.7379,38.6011,38.6227,691700.0
2013-06-19 15:50:00,53.67,53.75,53.59,53.74,1014500.0,38.6227,38.6803,38.5652,38.6731,1014500.0
2013-06-19 15:55:00,53.74,53.74,53.55,53.55,1126000.0,38.6731,38.6731,38.5364,38.5364,1126000.0
2013-06-20 09:30:00,53.07,53.08,52.66,52.78,1034100.0,38.1909,38.1981,37.8959,37.9822,1034100.0
2013-06-20 09:35:00,52.78,52.84,52.62,52.63,723600.0,37.9822,38.0254,37.8671,37.8743,723600.0
2013-06-20 09:40:00,52.62,52.75,52.59,52.73,487600.0,37.8671,37.9607,37.8455,37.9463,487600.0
2013-06-20 09:45:00,52.72,53.02,52.72,52.98,683200.0,37.9391,38.155,37.9391,38.1262,683200.0
2013-06-20 09:50:00,52.97,53.11,52.9,53.01,542600.0,38.119,38.2197,38.0686,38.1478,542600.0
2013-06-20 09:55:00,53.01,53.05,52.86,52.93,336500.0,38.1478,38.1765,38.0398,38.0902,336500.0
2013-06-20 10:00:00,52.93,53.18,52.78,52.84,430000.0,38.0902,38.2701,37.9822,38.0254,430000.0
2013-06-20 10:05:00,52.84,52.96,52.78,52.81,403300.0,38.0254,38.1118,37.9822,38.0038,403300.0
2013-06-20 10:10:00,52.81,52.84,52.65,52.74,531600.0,38.0038,38.0254,37.8887,37.9535,531600.0
2013-06-20 10:15:00,52.74,52.75,52.55,52.64,575100.0,37.9535,37.9607,37.8167,37.8815,575100.0
2013-06-20 10:20:00,52.64,52.76,52.61,52.71,316100.0,37.8815,37.9679,37.8599,37.9319,316100.0
2013-06-20 10:25:00,52.71,52.76,52.64,52.69,376600.0,37.9319,37.9679,37.8815,37.9175,376600.0
2013-06-20 10:30:00,52.7,52.72,52.62,52.64,316300.0,37.9247,37.9391,37.8671,37.8815,316300.0
2013-06-20 10:35:00,52.63,52.69,52.58,52.6,419300.0,37.8743,37.9175,37.8383,37.8527,419300.0
2013-06-20 10:40:00,52.6,52.73,52.58,52.69,416600.0,37.8527,37.9463,37.8383,37.9175,416600.0
2013-06-20 10:45:00,52.7,52.76,52.62,52.74,472300.0,37.9247,37.9679,37.8671,37.9535,472300.0
2013-06-20 10:50:00,52.74,52.76,52.68,52.71,273000.0,37.9535,37.9679,37.9103,37.9319,273000.0
2013-06-20 10:55:00,52.7,52.75,52.65,52.68,225800.0,37.9247,37.9607,37.8887,37.9103,225800.0
2013-06-20 11:00:00,52.67,52.69,52.58,52.6,356300.0,37.9031,37.9175,37.8383,37.8527,356300.0
2013-06-20 11:05:00,52.6,52.62,52.46,52.47,528600.0,37.8527,37.8671,37.752,37.7592,528600.0
2013-06-20 11:10:00,52.48,52.54,52.44,52.5,312900.0,37.7664,37.8095,37.7376,37.7807,312900.0
2013-06-20 11:15:00,52.5,52.51,52.43,52.47,282800.0,37.7807,37.7879,37.7304,37.7592,282800.0
2013-06-20 11:20:00,52.47,52.53,52.46,52.48,234800.0,37.7592,37.8023,37.752,37.7664,234800.0
2013-06-20 11:25:00,52.48,52.52,52.41,52.42,395800.0,37.7664,37.7951,37.716,37.7232,395800.0
2013-06-20 11:30:00,52.42,52.44,52.32,52.34,481000.0,37.7232,37.7376,37.6512,37.6656,481000.0
2013-06-20 11:35:00,52.34,52.42,52.32,52.4,407300.0,37.6656,37.7232,37.6512,37.7088,407300.0
2013-06-20 11:40:00,52.4,52.41,52.3,52.32,353000.0,37.7088,37.716,37.6368,37.6512,353000.0
2013-06-20 11:45:00,52.33,52.4,52.27,52.4,461900.0,37.6584,37.7088,37.6152,37.7088,461900.0
2013-06-20 11:50:00,52.4,52.5,52.4,52.49,456400.0,37.7088,37.7807,37.7088,37.7736,456400.0
2013-06-20 11:55:00,52.48,52.58,52.48,52.56,332600.0,37.7664,37.8383,37.7664,37.8239,332600.0
2013-06-20 12:00:00,52.54,52.63,52.54,52.58,242300.0,37.8095,37.8743,37.8095,37.8383,242300.0
2013-06-20 12:05:00,52.57,52.71,52.57,52.7,234000.0,37.8311,37.9319,37.8311,37.9247,234000.0
2013-06-20 12:10:00,52.7,52.76,52.68,52.73,352400.0,37.9247,37.9679,37.9103,37.9463,352400.0
2013-06-20 12:15:00,52.74,52.75,52.66,52.73,241200.0,37.9535,37.9607,37.8959,37.9463,241200.0
2013-06-20 12:20:00,52.72,52.73,52.69,52.71,119500.0,37.9391,37.9463,37.9175,37.9319,119500.0
2013-06-20 12:25:00,52.72,52.74,52.65,52.71,187100.0,37.9391,37.9535,37.8887,37.9319,187100.0
2013-06-20 12:30:00,52.71,52.81,52.7,52.72,208000.0,37.9319,38.0038,37.9247,37.9391,208000.0
2013-06-20 12:35:00,52.73,52.77,52.7,52.71,197400.0,37.9463,37.9751,37.9247,37.9319,197400.0
2013-06-20 12:40:00,52.7,52.76,52.69,52.76,198600.0,37.9247,37.9679,37.9175,37.9679,198600.0
2013-06-20 12:45:00,52.75,52.76,52.7,52.71,131300.0,37.9607,37.9679,37.9247,37.9319,131300.0
2013-06-20 12:50:00,52.71,52.77,52.68,52.71,192700.0,37.9319,37.9751,37.9103,37.9319,192700.0
2013-06-20 12:55:00,52.71,52.72,52.66,52.66,133000.0,37.9319,37.9391,37.8959,37.8959,133000.0
2013-06-20 13:00:00,52.67,52.72,52.63,52.66,139900.0,37.9031,37.9391,37.8743,37.8959,139900.0
2013-06-20 13:05:00,52.66,52.71,52.63,52.69,98200.0,37.8959,37.9319,37.8743,37.9175,98200.0
2013-06-20 13:10:00,52.69,52.7,52.64,52.65,139600.0,37.9175,37.9247,37.8815,37.8887,139600.0
2013-06-20 13:15:00,52.65,52.71,52.6,52.7,392000.0,37.8887,37.9319,37.8527,37.9247,392000.0
2013-06-20 13:20:00,52.7,52.73,52.66,52.71,219600.0,37.9247,37.9463,37.8959,37.9319,219600.0
2013-06-20 13:25:00,52.7,52.82,52.67,52.81,159100.0,37.9247,38.011,37.9031,38.0038,159100.0
2013-06-20 13:30:00,52.8,52.89,52.77,52.89,185800.0,37.9966,38.0614,37.9751,38.0614,185800.0
2013-06-20 13:35:00,52.89,52.9,52.75,52.85,293600.0,38.0614,38.0686,37.9607,38.0326,293600.0
2013-06-20 13:40:00,52.85,52.91,52.79,52.86,167700.0,38.0326,38.0758,37.9894,38.0398,167700.0
2013-06-20 13:45:00,52.86,52.93,52.81,52.87,211900.0,38.0398,38.0902,38.0038,38.047,211900.0
2013-06-20 13:50:00,52.86,52.88,52.75,52.88,235700.0,38.0398,38.0542,37.9607,38.0542,235700.0
2013-06-20 13:55:00,52.87,52.94,52.82,52.91,220400.0,38.047,38.0974,38.011,38.0758,220400.0
2013-06-20 14:00:00,52.92,52.95,52.8,52.91,203600.0,38.083,38.1046,37.9966,38.0758,203600.0
2013-06-20 14:05:00,52.91,52.93,52.89,52.91,285400.0,38.0758,38.0902,38.0614,38.0758,285400.0
2013-06-20 14:10:00,52.9,52.92,52.75,52.91,661600.0,38.0686,38.083,37.9607,38.0758,661600.0
2013-06-20 14:15:00,52.91,52.95,52.89,52.91,221700.0,38.0758,38.1046,38.0614,38.0758,221700.0
2013-06-20 14:20:00,52.9,52.92,52.8,52.86,593000.0,38.0686,38.083,37.9966,38.0398,593000.0
2013-06-20 14:25:00,52.85,52.93,52.73,52.75,572800.0,38.0326,38.0902,37.9463,37.9607,572800.0
2013-06-20 14:30:00,52.76,52.85,52.74,52.8,417300.0,37.9679,38.0326,37.9535,37.9966,417300.0
2013-06-20 14:35:00,52.77,52.81,52.71,52.72,214400.0,37.9751,38.0038,37.9319,37.9391,214400.0
2013-06-20 14:40:00,52.72,52.9,52.72,52.84,322200.0,37.9391,38.0686,37.9391,38.0254,322200.0
2013-06-20 14:45:00,52.84,52.87,52.74,52.75,206600.0,38.0254,38.047,37.9535,37.9607,206600.0
2013-06-20 14:50:00,52.74,52.75,52.56,52.57,393700.0,37.9535,37.9607,37.8239,37.8311,393700.0
2013-06-20 14:55:00,52.58,52.59,52.44,52.48,577700.0,37.8383,37.8455,37.7376,37.7664,577700.0
2013-06-20 15:00:00,52.48,52.66,52.45,52.58,417200.0,37.7664,37.8959,37.7448,37.8383,417200.0
2013-06-20 15:05:00,52.58,52.76,52.56,52.74,434900.0,37.8383,37.9679,37.8239,37.9535,434900.0
2013-06-20 15:10:00,52.74,52.78,52.67,52.68,327600.0,37.9535,37.9822,37.9031,37.9103,327600.0
2013-06-20 15:15:00,52.67,52.7,52.57,52.57,265400.0,37.9031,37.9247,37.8311,37.8311,265400.0
2013-06-20 15:20:00,52.58,52.61,52.42,52.48,337000.0,37.8383,37.8599,37.7232,37.7664,337000.0
2013-06-20 15:25:00,52.47,52.57,52.46,52.54,317900.0,37.7592,37.8311,37.752,37.8095,317900.0
2013-06-20 15:30:00,52.54,52.6,52.39,52.41,328200.0,37.8095,37.8527,37.7016,37.716,328200.0
2013-06-20 15:35:00,52.41,52.49,52.35,52.35,409200.0,37.716,37.7736,37.6728,37.6728,409200.0
2013-06-20 15:40:00,52.36,52.42,52.29,52.36,830600.0,37.68,37.7232,37.6296,37.68,830600.0
2013-06-20 15:45:00,52.36,52.44,52.27,52.41,795700.0,37.68,37.7376,37.6152,37.716,795700.0
2013-06-20 15:50:00,52.41,52.59,52.4,52.53,673500.0,37.716,37.8455,37.7088,37.8023,673500.0
2013-06-20 15:55:00,52.55,52.71,52.45,52.48,1557000.0,37.8167,37.9319,37.7448,37.7664,1557000.0
2013-06-21 09:30:00,52.96,52.98,52.4,52.4,5869100.0,38.1118,38.1262,37.7088,37.7088,5869100.0
2013-06-21 09:35:00,52.4,52.45,52.22,52.27,793700.0,37.7088,37.7448,37.5793,37.6152,793700.0
2013-06-21 09:40:00,52.27,52.52,52.23,52.46,845800.0,37.6152,37.7951,37.5864,37.752,845800.0
2013-06-21 09:45:00,52.47,52.5,52.26,52.46,524700.0,37.7592,37.7807,37.608,37.752,524700.0
2013-06-21 09:50:00,52.44,52.45,52.17,52.26,903200.0,37.7376,37.7448,37.5433,37.608,903200.0
2013-06-21 09:55:00,52.26,52.27,52.13,52.2,561300.0,37.608,37.6152,37.5145,37.5649,561300.0
2013-06-21 10:00:00,52.21,52.35,52.19,52.26,770000.0,37.5721,37.6728,37.5577,37.608,770000.0
2013-06-21 10:05:00,52.27,52.27,52.02,52.04,991200.0,37.6152,37.6152,37.4353,37.4497,991200.0
2013-06-21 10:10:00,52.05,52.1,52.02,52.08,707800.0,37.4569,37.4929,37.4353,37.4785,707800.0
2013-06-21 10:15:00,52.08,52.15,52.05,52.15,455700.0,37.4785,37.5289,37.4569,37.5289,455700.0
2013-06-21 10:20:00,52.15,52.25,52.11,52.18,393800.0,37.5289,37.6008,37.5001,37.5505,393800.0
2013-06-21 10:25:00,52.17,52.19,52.06,52.1,382900.0,37.5433,37.5577,37.4641,37.4929,382900.0
2013-06-21 10:30:00,52.1,52.12,51.92,51.96,879700.0,37.4929,37.5073,37.3634,37.3921,879700.0
2013-06-21 10:35:00,51.97,52.0,51.81,51.93,837700.0,37.3993,37.4209,37.2842,37.3706,837700.0
2013-06-21 10:40:00,51.93,52.19,51.8,52.17,788500.0,37.3706,37.5577,37.277,37.5433,788500.0
2013-06-21 10:45:00,52.17,52.29,52.13,52.16,505100.0,37.5433,37.6296,37.5145,37.5361,505100.0
2013-06-21 10:50:00,52.16,52.28,52.12,52.19,357900.0,37.5361,37.6224,37.5073,37.5577,357900.0
2013-06-21 10:55:00,52.18,52.24,52.02,52.05,381400.0,37.5505,37.5936,37.4353,37.4569,381400.0
2013-06-21 11:00:00,52.05,52.17,52.0,52.04,265200.0,37.4569,37.5433,37.4209,37.4497,265200.0
2013-06-21 11:05:00,52.04,52.21,52.01,52.17,347700.0,37.4497,37.5721,37.4281,37.5433,347700.0
2013-06-21 11:10:00,52.18,52.2,52.04,52.05,304900.0,37.5505,37.5649,37.4497,37.4569,304900.0
2013-06-21 11:15:00,52.06,52.17,52.02,52.13,335800.0,37.4641,37.5433,37.4353,37.5145,335800.0
2013-06-21 11:20:00,52.13,52.14,51.97,52.06,402400.0,37.5145,37.5217,37.3993,37.4641,402400.0
2013-06-21 11:25:00,52.05,52.06,51.84,51.9,353900.0,37.4569,37.4641,37.3058,37.349,353900.0
2013-06-21 11:30:00,51.9,51.96,51.79,51.85,578700.0,37.349,37.3921,37.2698,37.313,578700.0
2013-06-21 11:35:00,51.85,52.0,51.84,51.91,450100.0,37.313,37.4209,37.3058,37.3562,450100.0
2013-06-21 11:40:00,51.93,51.95,51.84,51.86,297300.0,37.3706,37.385,37.3058,37.3202,297300.0
2013-06-21 11:45:00,51.87,51.97,51.84,51.85,215000.0,37.3274,37.3993,37.3058,37.313,215000.0
2013-06-21 11:50:00,51.86,51.91,51.77,51.78,320800.0,37.3202,37.3562,37.2554,37.2626,320800.0
2013-06-21 11:55:00,51.79,51.89,51.72,51.73,481300.0,37.2698,37.3418,37.2194,37.2266,481300.0
2013-06-21 12:00:00,51.73,51.9,51.73,51.87,651700.0,37.2266,37.349,37.2266,37.3274,651700.0
2013-06-21 12:05:00,51.87,52.0,51.78,51.96,417200.0,37.3274,37.4209,37.2626,37.3921,417200.0
2013-06-21 12:10:00,51.96,52.0,51.79,51.8,492200.0,37.3921,37.4209,37.2698,37.277,492200.0
2013-06-21 12:15:00,51.81,51.81,51.7,51.79,227400.0,37.2842,37.2842,37.205,37.2698,227400.0
2013-06-21 12:20:00,51.79,51.81,51.69,51.75,235000.0,37.2698,37.2842,37.1978,37.241,235000.0
2013-06-21 12:25:00,51.75,51.82,51.74,51.8,162800.0,37.241,37.2914,37.2338,37.277,162800.0
2013-06-21 12:30:00,51.8,51.87,51.76,51.78,283500.0,37.277,37.3274,37.2482,37.2626,283500.0
2013-06-21 12:35:00,51.8,51.94,51.78,51.89,173000.0,37.277,37.3778,37.2626,37.3418,173000.0
2013-06-21 12:40:00,51.89,52.0,51.85,51.95,394900.0,37.3418,37.4209,37.313,37.385,394900.0
2013-06-21 12:45:00,51.95,52.16,51.95,52.09,375700.0,37.385,37.5361,37.385,37.4857,375700.0
2013-06-21 12:50:00,52.07,52.08,51.98,52.0,341300.0,37.4713,37.4785,37.4065,37.4209,341300.0
2013-06-21 12:55:00,52.0,52.21,51.96,52.19,476200.0,37.4209,37.5721,37.3921,37.5577,476200.0
2013-06-21 13:00:00,52.19,52.2,52.02,52.12,309800.0,37.5577,37.5649,37.4353,37.5073,309800.0
2013-06-21 13:05:00,52.12,52.32,52.11,52.32,317200.0,37.5073,37.6512,37.5001,37.6512,317200.0
2013-06-21 13:10:00,52.33,52.34,52.23,52.31,231500.0,37.6584,37.6656,37.5864,37.644,231500.0
2013-06-21 13:15:00,52.31,52.35,52.16,52.2,241600.0,37.644,37.6728,37.5361,37.5649,241600.0
2013-06-21 13:20:00,52.19,52.23,52.15,52.15,199900.0,37.5577,37.5864,37.5289,37.5289,199900.0
2013-06-21 13:25:00,52.15,52.21,52.11,52.18,217400.0,37.5289,37.5721,37.5001,37.5505,217400.0
2013-06-21 13:30:00,52.19,52.29,52.18,52.26,301900.0,37.5577,37.6296,37.5505,37.608,301900.0
2013-06-21 13:35:00,52.27,52.29,52.16,52.2,192500.0,37.6152,37.6296,37.5361,37.5649,192500.0
2013-06-21 13:40:00,52.2,52.24,52.11,52.14,171500.0,37.5649,37.5936,37.5001,37.5217,171500.0
2013-06-21 13:45:00,52.13,52.19,52.05,52.09,182900.0,37.5145,37.5577,37.4569,37.4857,182900.0
2013-06-21 13:50:00,52.08,52.13,51.97,52.0,251200.0,37.4785,37.5145,37.3993,37.4209,251200.0
2013-06-21 13:55:00,52.0,52.04,51.93,52.04,202000.0,37.4209,37.4497,37.3706,37.4497,202000.0
2013-06-21 14:00:00,52.03,52.08,51.98,52.02,226100.0,37.4425,37.4785,37.4065,37.4353,226100.0
2013-06-21 14:05:00,52.02,52.02,51.92,51.95,197900.0,37.4353,37.4353,37.3634,37.385,197900.0
2013-06-21 14:10:00,51.95,52.02,51.94,52.0,286900.0,37.385,37.4353,37.3778,37.4209,286900.0
2013-06-21 14:15:00,52.01,52.09,51.98,52.07,269700.0,37.4281,37.4857,37.4065,37.4713,269700.0
2013-06-21 14:20:00,52.07,52.1,52.02,52.04,229000.0,37.4713,37.4929,37.4353,37.4497,229000.0
2013-06-21 14:25:00,52.04,52.16,52.02,52.12,228300.0,37.4497,37.5361,37.4353,37.5073,228300.0
2013-06-21 14:30:00,52.12,52.13,52.03,52.09,220800.0,37.5073,37.5145,37.4425,37.4857,220800.0
2013-06-21 14:35:00,52.09,52.21,52.04,52.17,307000.0,37.4857,37.5721,37.4497,37.5433,307000.0
2013-06-21 14:40:00,52.17,52.18,52.05,52.09,168800.0,37.5433,37.5505,37.4569,37.4857,168800.0
2013-06-21 14:45:00,52.1,52.21,52.1,52.16,189500.0,37.4929,37.5721,37.4929,37.5361,189500.0
2013-06-21 14:50:00,52.16,52.23,52.11,52.14,205300.0,37.5361,37.5864,37.5001,37.5217,205300.0
2013-06-21 14:55:00,52.13,52.23,52.06,52.21,185100.0,37.5145,37.5864,37.4641,37.5721,185100.0
2013-06-21 15:00:00,52.21,52.26,52.18,52.23,206100.0,37.5721,37.608,37.5505,37.5864,206100.0
2013-06-21 15:05:00,52.24,52.32,52.22,52.23,331200.0,37.5936,37.6512,37.5793,37.5864,331200.0
2013-06-21 15:10:00,52.24,52.32,52.21,52.21,315100.0,37.5936,37.6512,37.5721,37.5721,315100.0
2013-06-21 15:15:00,52.21,52.32,52.21,52.23,333900.0,37.5721,37.6512,37.5721,37.5864,333900.0
2013-06-21 15:20:00,52.23,52.34,52.23,52.28,313700.0,37.5864,37.6656,37.5864,37.6224,313700.0
2013-06-21 15:25:00,52.29,52.35,52.26,52.35,287800.0,37.6296,37.6728,37.608,37.6728,287800.0
2013-06-21 15:30:00,52.35,52.37,52.21,52.22,448000.0,37.6728,37.6872,37.5721,37.5793,448000.0
2013-06-21 15:35:00,52.22,52.27,52.2,52.21,356700.0,37.5793,37.6152,37.5649,37.5721,356700.0
2013-06-21 15:40:00,52.22,52.22,52.1,52.12,487000.0,37.5793,37.5793,37.4929,37.5073,487000.0
2013-06-21 15:45:00,52.11,52.12,52.0,52.08,1024900.0,37.5001,37.5073,37.4209,37.4785,1024900.0
2013-06-21 15:50:00,52.07,52.14,51.97,52.05,800200.0,37.4713,37.5217,37.3993,37.4569,800200.0
2013-06-21 15:55:00,52.05,52.05,51.95,52.03,2180300.0,37.4569,37.4569,37.385,37.4425,2180300.0
2013-06-24 09:30:00,50.88,50.97,50.11,50.32,2168700.0,36.6149,36.6797,36.0608,36.2119,2168700.0
2013-06-24 09:35:00,50.32,50.64,50.24,50.5,1059600.0,36.2119,36.4422,36.1544,36.3415,1059600.0
2013-06-24 09:40:00,50.5,50.7,50.46,50.7,651300.0,36.3415,36.4854,36.3127,36.4854,651300.0
2013-06-24 09:45:00,50.7,50.76,50.56,50.74,782400.0,36.4854,36.5286,36.3847,36.5142,782400.0
2013-06-24 09:50:00,50.73,50.76,50.52,50.53,590700.0,36.507,36.5286,36.3559,36.3631,590700.0
2013-06-24 09:55:00,50.53,50.59,50.47,50.5,605800.0,36.3631,36.4063,36.3199,36.3415,605800.0
2013-06-24 10:00:00,50.51,50.53,50.31,50.48,954500.0,36.3487,36.3631,36.2048,36.3271,954500.0
2013-06-24 10:05:00,50.48,50.56,50.44,50.47,324500.0,36.3271,36.3847,36.2983,36.3199,324500.0
2013-06-24 10:10:00,50.48,50.57,50.45,50.46,377700.0,36.3271,36.3919,36.3055,36.3127,377700.0
2013-06-24 10:15:00,50.45,50.58,50.45,50.5,317300.0,36.3055,36.3991,36.3055,36.3415,317300.0
2013-06-24 10:20:00,50.53,50.58,50.42,50.43,376300.0,36.3631,36.3991,36.2839,36.2911,376300.0
2013-06-24 10:25:00,50.44,50.66,50.41,50.56,338100.0,36.2983,36.4566,36.2767,36.3847,338100.0
2013-06-24 10:30:00,50.56,50.6,50.37,50.46,396900.0,36.3847,36.4134,36.2479,36.3127,396900.0
2013-06-24 10:35:00,50.46,50.76,50.45,50.76,490600.0,36.3127,36.5286,36.3055,36.5286,490600.0
2013-06-24 10:40:00,50.74,50.77,50.58,50.77,294800.0,36.5142,36.5358,36.3991,36.5358,294800.0
2013-06-24 10:45:00,50.76,50.9,50.72,50.88,352300.0,36.5286,36.6293,36.4998,36.6149,352300.0
2013-06-24 10:50:00,50.88,50.9,50.72,50.83,278900.0,36.6149,36.6293,36.4998,36.579,278900.0
2013-06-24 10:55:00,50.83,50.86,50.66,50.67,239000.0,36.579,36.6006,36.4566,36.4638,239000.0
2013-06-24 11:00:00,50.68,50.84,50.67,50.73,336000.0,36.471,36.5862,36.4638,36.507,336000.0
2013-06-24 11:05:00,50.73,50.82,50.66,50.81,297900.0,36.507,36.5718,36.4566,36.5646,297900.0
2013-06-24 11:10:00,50.8,50.87,50.7,50.72,246900.0,36.5574,36.6077,36.4854,36.4998,246900.0
2013-06-24 11:15:00,50.71,50.77,50.57,50.57,327600.0,36.4926,36.5358,36.3919,36.3919,327600.0
2013-06-24 11:20:00,50.57,50.58,50.45,50.52,321300.0,36.3919,36.3991,36.3055,36.3559,321300.0
2013-06-24 11:25:00,50.52,50.61,50.47,50.47,396700.0,36.3559,36.4206,36.3199,36.3199,396700.0
2013-06-24 11:30:00,50.47,50.65,50.47,50.57,338200.0,36.3199,36.4494,36.3199,36.3919,338200.0
2013-06-24 11:35:00,50.58,50.7,50.52,50.7,284200.0,36.3991,36.4854,36.3559,36.4854,284200.0
2013-06-24 11:40:00,50.69,50.78,50.59,50.59,313000.0,36.4782,36.543,36.4063,36.4063,313000.0
2013-06-24 11:45:00,50.6,50.68,50.58,50.63,168800.0,36.4134,36.471,36.3991,36.435,168800.0
2013-06-24 11:50:00,50.62,50.75,50.61,50.69,247900.0,36.4278,36.5214,36.4206,36.4782,247900.0
2013-06-24 11:55:00,50.69,50.71,50.6,50.65,221600.0,36.4782,36.4926,36.4134,36.4494,221600.0
2013-06-24 12:00:00,50.66,50.76,50.53,50.57,317200.0,36.4566,36.5286,36.3631,36.3919,317200.0
2013-06-24 12:05:00,50.58,50.6,50.45,50.5,320300.0,36.3991,36.4134,36.3055,36.3415,320300.0
2013-06-24 12:10:00,50.5,50.59,50.47,50.54,305000.0,36.3415,36.4063,36.3199,36.3703,305000.0
2013-06-24 12:15:00,50.54,50.57,50.45,50.46,236100.0,36.3703,36.3919,36.3055,36.3127,236100.0
2013-06-24 12:20:00,50.46,50.48,50.39,50.48,351000.0,36.3127,36.3271,36.2623,36.3271,351000.0
2013-06-24 12:25:00,50.48,50.62,50.45,50.57,307000.0,36.3271,36.4278,36.3055,36.3919,307000.0
2013-06-24 12:30:00,50.57,50.81,50.57,50.8,481000.0,36.3919,36.5646,36.3919,36.5574,481000.0
2013-06-24 12:35:00,50.81,50.95,50.78,50.82,427800.0,36.5646,36.6653,36.543,36.5718,427800.0
2013-06-24 12:40:00,50.82,50.86,50.76,50.78,269900.0,36.5718,36.6006,36.5286,36.543,269900.0
2013-06-24 12:45:00,50.78,50.88,50.75,50.88,377000.0,36.543,36.6149,36.5214,36.6149,377000.0
2013-06-24 12:50:00,50.87,51.0,50.83,51.0,242100.0,36.6077,36.7013,36.579,36.7013,242100.0
2013-06-24 12:55:00,50.99,51.08,50.91,50.95,234700.0,36.6941,36.7589,36.6365,36.6653,234700.0
2013-06-24 13:00:00,50.95,50.97,50.91,50.95,147000.0,36.6653,36.6797,36.6365,36.6653,147000.0
2013-06-24 13:05:00,50.95,50.96,50.78,50.85,241700.0,36.6653,36.6725,36.543,36.5934,241700.0
2013-06-24 13:10:00,50.85,51.17,50.83,51.13,335100.0,36.5934,36.8236,36.579,36.7949,335100.0
2013-06-24 13:15:00,51.14,51.14,51.01,51.08,230500.0,36.802,36.802,36.7085,36.7589,230500.0
2013-06-24 13:20:00,51.08,51.15,51.02,51.13,281400.0,36.7589,36.8092,36.7157,36.7949,281400.0
2013-06-24 13:25:00,51.13,51.14,50.89,51.05,306600.0,36.7949,36.802,36.6221,36.7373,306600.0
2013-06-24 13:30:00,51.05,51.05,50.9,50.92,248000.0,36.7373,36.7373,36.6293,36.6437,248000.0
2013-06-24 13:35:00,50.92,50.96,50.83,50.94,171900.0,36.6437,36.6725,36.579,36.6581,171900.0
2013-06-24 13:40:00,50.94,51.02,50.93,50.99,187500.0,36.6581,36.7157,36.6509,36.6941,187500.0
2013-06-24 13:45:00,51.0,51.02,50.77,50.83,260100.0,36.7013,36.7157,36.5358,36.579,260100.0
2013-06-24 13:50:00,50.83,50.84,50.74,50.82,216400.0,36.579,36.5862,36.5142,36.5718,216400.0
2013-06-24 13:55:00,50.81,50.96,50.8,50.95,160300.0,36.5646,36.6725,36.5574,36.6653,160300.0
2013-06-24 14:00:00,50.96,51.1,50.9,51.04,233900.0,36.6725,36.7733,36.6293,36.7301,233900.0
2013-06-24 14:05:00,51.04,51.13,51.02,51.08,208800.0,36.7301,36.7949,36.7157,36.7589,208800.0
2013-06-24 14:10:00,51.09,51.13,51.01,51.03,251500.0,36.7661,36.7949,36.7085,36.7229,251500.0
2013-06-24 14:15:00,51.03,51.12,51.02,51.06,153800.0,36.7229,36.7877,36.7157,36.7445,153800.0
2013-06-24 14:20:00,51.06,51.22,51.05,51.12,319500.0,36.7445,36.8596,36.7373,36.7877,319500.0
2013-06-24 14:25:00,51.11,51.23,51.1,51.18,258200.0,36.7805,36.8668,36.7733,36.8308,258200.0
2013-06-24 14:30:00,51.17,51.33,51.17,51.31,248600.0,36.8236,36.9388,36.8236,36.9244,248600.0
2013-06-24 14:35:00,51.3,51.45,51.25,51.43,242800.0,36.9172,37.0251,36.8812,37.0107,242800.0
2013-06-24 14:40:00,51.42,51.45,51.29,51.31,297200.0,37.0035,37.0251,36.91,36.9244,297200.0
2013-06-24 14:45:00,51.31,51.42,51.22,51.37,254900.0,36.9244,37.0035,36.8596,36.9676,254900.0
2013-06-24 14:50:00,51.37,51.45,51.25,51.31,262400.0,36.9676,37.0251,36.8812,36.9244,262400.0
2013-06-24 14:55:00,51.31,51.32,51.19,51.27,301700.0,36.9244,36.9316,36.838,36.8956,301700.0
2013-06-24 15:00:00,51.26,51.36,51.24,51.25,305900.0,36.8884,36.9604,36.874,36.8812,305900.0
2013-06-24 15:05:00,51.24,51.35,51.23,51.23,286000.0,36.874,36.9532,36.8668,36.8668,286000.0
2013-06-24 15:10:00,51.23,51.3,51.2,51.21,226600.0,36.8668,36.9172,36.8452,36.8524,226600.0
2013-06-24 15:15:00,51.21,51.22,51.04,51.11,317700.0,36.8524,36.8596,36.7301,36.7805,317700.0
2013-06-24 15:20:00,51.11,51.18,51.06,51.12,225600.0,36.7805,36.8308,36.7445,36.7877,225600.0
2013-06-24 15:25:00,51.12,51.15,51.05,51.06,250700.0,36.7877,36.8092,36.7373,36.7445,250700.0
2013-06-24 15:30:00,51.07,51.2,51.05,51.09,274900.0,36.7517,36.8452,36.7373,36.7661,274900.0
2013-06-24 15:35:00,51.08,51.25,51.08,51.23,214800.0,36.7589,36.8812,36.7589,36.8668,214800.0
2013-06-24 15:40:00,51.23,51.23,51.13,51.17,270800.0,36.8668,36.8668,36.7949,36.8236,270800.0
2013-06-24 15:45:00,51.17,51.18,50.98,51.05,488900.0,36.8236,36.8308,36.6869,36.7373,488900.0
2013-06-24 15:50:00,51.04,51.2,51.03,51.17,622900.0,36.7301,36.8452,36.7229,36.8236,622900.0
2013-06-24 15:55:00,51.17,51.17,50.91,50.93,1059900.0,36.8236,36.8236,36.6365,36.6509,1059900.0
2013-06-25 09:30:00,51.51,51.79,51.51,51.67,715600.0,37.0683,37.2698,37.0683,37.1835,715600.0
2013-06-25 09:35:00,51.66,51.74,51.51,51.74,411400.0,37.1763,37.2338,37.0683,37.2338,411400.0
2013-06-25 09:40:00,51.72,51.88,51.67,51.75,500900.0,37.2194,37.3346,37.1835,37.241,500900.0
2013-06-25 09:45:00,51.76,51.94,51.76,51.79,443500.0,37.2482,37.3778,37.2482,37.2698,443500.0
2013-06-25 09:50:00,51.79,51.89,51.62,51.68,397800.0,37.2698,37.3418,37.1475,37.1907,397800.0
2013-06-25 09:55:00,51.68,51.75,51.63,51.65,350400.0,37.1907,37.241,37.1547,37.1691,350400.0
2013-06-25 10:00:00,51.65,51.85,51.6,51.81,489300.0,37.1691,37.313,37.1331,37.2842,489300.0
2013-06-25 10:05:00,51.8,51.86,51.59,51.76,468300.0,37.277,37.3202,37.1259,37.2482,468300.0
2013-06-25 10:10:00,51.75,51.8,51.64,51.77,439200.0,37.241,37.277,37.1619,37.2554,439200.0
2013-06-25 10:15:00,51.78,51.8,51.58,51.65,526400.0,37.2626,37.277,37.1187,37.1691,526400.0
2013-06-25 10:20:00,51.66,51.74,51.61,51.71,293600.0,37.1763,37.2338,37.1403,37.2122,293600.0
2013-06-25 10:25:00,51.71,51.76,51.63,51.71,273600.0,37.2122,37.2482,37.1547,37.2122,273600.0
2013-06-25 10:30:00,51.7,51.75,51.62,51.74,248600.0,37.205,37.241,37.1475,37.2338,248600.0
2013-06-25 10:35:00,51.74,51.81,51.65,51.8,419900.0,37.2338,37.2842,37.1691,37.277,419900.0
2013-06-25 10:40:00,51.8,51.84,51.74,51.8,217000.0,37.277,37.3058,37.2338,37.277,217000.0
2013-06-25 10:45:00,51.8,51.98,51.8,51.97,298400.0,37.277,37.4065,37.277,37.3993,298400.0
2013-06-25 10:50:00,51.97,51.97,51.86,51.95,274300.0,37.3993,37.3993,37.3202,37.385,274300.0
2013-06-25 10:55:00,51.95,51.98,51.9,51.93,174100.0,37.385,37.4065,37.349,37.3706,174100.0
2013-06-25 11:00:00,51.93,51.95,51.83,51.94,201900.0,37.3706,37.385,37.2986,37.3778,201900.0
2013-06-25 11:05:00,51.93,52.11,51.92,52.08,364600.0,37.3706,37.5001,37.3634,37.4785,364600.0
2013-06-25 11:10:00,52.08,52.1,51.96,51.99,163400.0,37.4785,37.4929,37.3921,37.4137,163400.0
2013-06-25 11:15:00,51.99,52.01,51.92,51.93,136900.0,37.4137,37.4281,37.3634,37.3706,136900.0
2013-06-25 11:20:00,51.93,51.95,51.87,51.87,132800.0,37.3706,37.385,37.3274,37.3274,132800.0
2013-06-25 11:25:00,51.87,51.92,51.84,51.9,170200.0,37.3274,37.3634,37.3058,37.349,170200.0
2013-06-25 11:30:00,51.9,51.99,51.88,51.94,125000.0,37.349,37.4137,37.3346,37.3778,125000.0
2013-06-25 11:35:00,51.94,52.05,51.94,52.0,110100.0,37.3778,37.4569,37.3778,37.4209,110100.0
2013-06-25 11:40:00,51.99,52.03,51.86,51.94,158600.0,37.4137,37.4425,37.3202,37.3778,158600.0
2013-06-25 11:45:00,51.93,51.94,51.82,51.91,162900.0,37.3706,37.3778,37.2914,37.3562,162900.0
2013-06-25 11:50:00,51.91,52.0,51.91,51.97,113900.0,37.3562,37.4209,37.3562,37.3993,113900.0
2013-06-25 11:55:00,51.97,52.05,51.94,51.97,124100.0,37.3993,37.4569,37.3778,37.3993,124100.0
2013-06-25 12:00:00,51.96,52.01,51.91,52.0,114200.0,37.3921,37.4281,37.3562,37.4209,114200.0
2013-06-25 12:05:00,52.0,52.09,52.0,52.05,124400.0,37.4209,37.4857,37.4209,37.4569,124400.0
2013-06-25 12:10:00,52.04,52.07,52.01,52.03,66400.0,37.4497,37.4713,37.4281,37.4425,66400.0
2013-06-25 12:15:00,52.03,52.08,52.01,52.07,69900.0,37.4425,37.4785,37.4281,37.4713,69900.0
2013-06-25 12:20:00,52.07,52.08,52.01,52.05,73400.0,37.4713,37.4785,37.4281,37.4569,73400.0
2013-06-25 12:25:00,52.06,52.07,52.02,52.03,56800.0,37.4641,37.4713,37.4353,37.4425,56800.0
2013-06-25 12:30:00,52.02,52.12,52.0,52.07,239500.0,37.4353,37.5073,37.4209,37.4713,239500.0
2013-06-25 12:35:00,52.08,52.11,52.03,52.09,125000.0,37.4785,37.5001,37.4425,37.4857,125000.0
2013-06-25 12:40:00,52.09,52.13,52.05,52.08,92300.0,37.4857,37.5145,37.4569,37.4785,92300.0
2013-06-25 12:45:00,52.08,52.1,52.01,52.02,104900.0,37.4785,37.4929,37.4281,37.4353,104900.0
2013-06-25 12:50:00,52.01,52.04,52.0,52.01,51900.0,37.4281,37.4497,37.4209,37.4281,51900.0
2013-06-25 12:55:00,52.0,52.01,51.95,51.98,103100.0,37.4209,37.4281,37.385,37.4065,103100.0
2013-06-25 13:00:00,51.98,52.08,51.97,52.06,79600.0,37.4065,37.4785,37.3993,37.4641,79600.0
2013-06-25 13:05:00,52.07,52.08,51.97,51.98,151900.0,37.4713,37.4785,37.3993,37.4065,151900.0
2013-06-25 13:10:00,51.98,52.05,51.95,52.05,89000.0,37.4065,37.4569,37.385,37.4569,89000.0
2013-06-25 13:15:00,52.05,52.08,51.9,51.94,131300.0,37.4569,37.4785,37.349,37.3778,131300.0
2013-06-25 13:20:00,51.94,51.94,51.85,51.9,163500.0,37.3778,37.3778,37.313,37.349,163500.0
2013-06-25 13:25:00,51.89,51.96,51.89,51.95,102900.0,37.3418,37.3921,37.3418,37.385,102900.0
2013-06-25 13:30:00,51.94,51.97,51.86,51.94,109400.0,37.3778,37.3993,37.3202,37.3778,109400.0
2013-06-25 13:35:00,51.95,52.01,51.94,51.98,101900.0,37.385,37.4281,37.3778,37.4065,101900.0
2013-06-25 13:40:00,51.98,52.08,51.95,52.07,125200.0,37.4065,37.4785,37.385,37.4713,125200.0
2013-06-25 13:45:00,52.07,52.13,52.04,52.13,151900.0,37.4713,37.5145,37.4497,37.5145,151900.0
2013-06-25 13:50:00,52.13,52.15,52.03,52.04,89700.0,37.5145,37.5289,37.4425,37.4497,89700.0
2013-06-25 13:55:00,52.04,52.07,51.99,52.06,311100.0,37.4497,37.4713,37.4137,37.4641,311100.0
2013-06-25 14:00:00,52.06,52.1,51.98,51.99,242300.0,37.4641,37.4929,37.4065,37.4137,242300.0
2013-06-25 14:05:00,51.99,52.01,51.93,51.98,94300.0,37.4137,37.4281,37.3706,37.4065,94300.0
2013-06-25 14:10:00,51.98,52.04,51.96,52.01,121000.0,37.4065,37.4497,37.3921,37.4281,121000.0
2013-06-25 14:15:00,52.01,52.1,52.0,52.09,87200.0,37.4281,37.4929,37.4209,37.4857,87200.0
2013-06-25 14:20:00,52.08,52.09,52.0,52.06,101300.0,37.4785,37.4857,37.4209,37.4641,101300.0
2013-06-25 14:25:00,52.06,52.11,52.03,52.1,58500.0,37.4641,37.5001,37.4425,37.4929,58500.0
2013-06-25 14:30:00,52.09,52.22,52.06,52.2,223100.0,37.4857,37.5793,37.4641,37.5649,223100.0
2013-06-25 14:35:00,52.2,52.23,52.1,52.13,150100.0,37.5649,37.5864,37.4929,37.5145,150100.0
2013-06-25 14:40:00,52.13,52.19,52.08,52.14,172000.0,37.5145,37.5577,37.4785,37.5217,172000.0
2013-06-25 14:45:00,52.14,52.22,52.14,52.16,140400.0,37.5217,37.5793,37.5217,37.5361,140400.0
2013-06-25 14:50:00,52.16,52.22,52.11,52.17,138000.0,37.5361,37.5793,37.5001,37.5433,138000.0
2013-06-25 14:55:00,52.17,52.24,52.09,52.15,224200.0,37.5433,37.5936,37.4857,37.5289,224200.0
2013-06-25 15:00:00,52.15,52.24,52.14,52.21,166200.0,37.5289,37.5936,37.5217,37.5721,166200.0
2013-06-25 15:05:00,52.21,52.22,52.12,52.2,158000.0,37.5721,37.5793,37.5073,37.5649,158000.0
2013-06-25 15:10:00,52.21,52.25,52.2,52.22,165300.0,37.5721,37.6008,37.5649,37.5793,165300.0
2013-06-25 15:15:00,52.22,52.31,52.19,52.19,411700.0,37.5793,37.644,37.5577,37.5577,411700.0
2013-06-25 15:20:00,52.2,52.32,52.2,52.3,248500.0,37.5649,37.6512,37.5649,37.6368,248500.0
2013-06-25 15:25:00,52.3,52.41,52.28,52.38,272800.0,37.6368,37.716,37.6224,37.6944,272800.0
2013-06-25 15:30:00,52.37,52.45,52.34,52.42,278900.0,37.6872,37.7448,37.6656,37.7232,278900.0
2013-06-25 15:35:00,52.41,52.46,52.35,52.35,274400.0,37.716,37.752,37.6728,37.6728,274400.0
2013-06-25 15:40:00,52.35,52.38,52.23,52.3,317100.0,37.6728,37.6944,37.5864,37.6368,317100.0
2013-06-25 15:45:00,52.29,52.34,52.16,52.2,542800.0,37.6296,37.6656,37.5361,37.5649,542800.0
2013-06-25 15:50:00,52.19,52.27,52.18,52.24,548700.0,37.5577,37.6152,37.5505,37.5936,548700.0
2013-06-25 15:55:00,52.23,52.24,52.07,52.09,1456200.0,37.5864,37.5936,37.4713,37.4857,1456200.0
2013-06-26 09:30:00,52.66,52.78,52.46,52.47,676900.0,37.8959,37.9822,37.752,37.7592,676900.0
2013-06-26 09:35:00,52.46,52.53,52.31,52.44,357900.0,37.752,37.8023,37.644,37.7376,357900.0
2013-06-26 09:40:00,52.44,52.44,52.12,52.15,542100.0,37.7376,37.7376,37.5073,37.5289,542100.0
2013-06-26 09:45:00,52.16,52.23,52.08,52.2,692600.0,37.5361,37.5864,37.4785,37.5649,692600.0
2013-06-26 09:50:00,52.2,52.25,52.11,52.25,377400.0,37.5649,37.6008,37.5001,37.6008,377400.0
2013-06-26 09:55:00,52.24,52.45,52.24,52.41,530000.0,37.5936,37.7448,37.5936,37.716,530000.0
2013-06-26 10:00:00,52.41,52.46,52.34,52.38,426500.0,37.716,37.752,37.6656,37.6944,426500.0
2013-06-26 10:05:00,52.38,52.41,52.25,52.29,265500.0,37.6944,37.716,37.6008,37.6296,265500.0
2013-06-26 10:10:00,52.29,52.37,52.27,52.32,201000.0,37.6296,37.6872,37.6152,37.6512,201000.0
2013-06-26 10:15:00,52.31,52.32,52.17,52.19,256100.0,37.644,37.6512,37.5433,37.5577,256100.0
2013-06-26 10:20:00,52.18,52.33,52.16,52.27,302200.0,37.5505,37.6584,37.5361,37.6152,302200.0
2013-06-26 10:25:00,52.26,52.29,52.14,52.15,179200.0,37.608,37.6296,37.5217,37.5289,179200.0
2013-06-26 10:30:00,52.15,52.19,51.97,51.99,539500.0,37.5289,37.5577,37.3993,37.4137,539500.0
2013-06-26 10:35:00,51.99,52.02,51.93,52.01,379600.0,37.4137,37.4353,37.3706,37.4281,379600.0
2013-06-26 10:40:00,52.01,52.11,52.01,52.07,195800.0,37.4281,37.5001,37.4281,37.4713,195800.0
2013-06-26 10:45:00,52.07,52.1,52.03,52.03,120300.0,37.4713,37.4929,37.4425,37.4425,120300.0
2013-06-26 10:50:00,52.03,52.07,51.98,52.06,121000.0,37.4425,37.4713,37.4065,37.4641,121000.0
2013-06-26 10:55:00,52.05,52.06,51.97,52.0,290100.0,37.4569,37.4641,37.3993,37.4209,290100.0
2013-06-26 11:00:00,52.0,52.02,51.93,51.97,263600.0,37.4209,37.4353,37.3706,37.3993,263600.0
2013-06-26 11:05:00,51.97,52.01,51.88,52.01,203200.0,37.3993,37.4281,37.3346,37.4281,203200.0
2013-06-26 11:10:00,52.0,52.05,51.91,51.95,210100.0,37.4209,37.4569,37.3562,37.385,210100.0
2013-06-26 11:15:00,51.96,52.07,51.95,52.05,205500.0,37.3921,37.4713,37.385,37.4569,205500.0
2013-06-26 11:20:00,52.05,52.11,52.04,52.06,295100.0,37.4569,37.5001,37.4497,37.4641,295100.0
2013-06-26 11:25:00,52.05,52.23,52.05,52.21,330800.0,37.4569,37.5864,37.4569,37.5721,330800.0
2013-06-26 11:30:00,52.22,52.22,52.16,52.21,175400.0,37.5793,37.5793,37.5361,37.5721,175400.0
2013-06-26 11:35:00,52.21,52.21,52.09,52.17,159600.0,37.5721,37.5721,37.4857,37.5433,159600.0
2013-06-26 11:40:00,52.17,52.21,52.1,52.17,158400.0,37.5433,37.5721,37.4929,37.5433,158400.0
2013-06-26 11:45:00,52.16,52.2,52.11,52.18,148100.0,37.5361,37.5649,37.5001,37.5505,148100.0
2013-06-26 11:50:00,52.19,52.2,52.15,52.18,73600.0,37.5577,37.5649,37.5289,37.5505,73600.0
2013-06-26 11:55:00,52.18,52.21,52.16,52.16,101300.0,37.5505,37.5721,37.5361,37.5361,101300.0
2013-06-26 12:00:00,52.17,52.34,52.15,52.31,157600.0,37.5433,37.6656,37.5289,37.644,157600.0
2013-06-26 12:05:00,52.31,52.37,52.28,52.3,123400.0,37.644,37.6872,37.6224,37.6368,123400.0
2013-06-26 12:10:00,52.31,52.37,52.31,52.37,117200.0,37.644,37.6872,37.644,37.6872,117200.0
2013-06-26 12:15:00,52.38,52.43,52.37,52.41,110800.0,37.6944,37.7304,37.6872,37.716,110800.0
2013-06-26 12:20:00,52.41,52.45,52.39,52.41,135200.0,37.716,37.7448,37.7016,37.716,135200.0
2013-06-26 12:25:00,52.41,52.48,52.39,52.44,69300.0,37.716,37.7664,37.7016,37.7376,69300.0
2013-06-26 12:30:00,52.44,52.45,52.36,52.43,89400.0,37.7376,37.7448,37.68,37.7304,89400.0
2013-06-26 12:35:00,52.44,52.5,52.4,52.48,97600.0,37.7376,37.7807,37.7088,37.7664,97600.0
2013-06-26 12:40:00,52.47,52.51,52.44,52.45,112200.0,37.7592,37.7879,37.7376,37.7448,112200.0
2013-06-26 12:45:00,52.46,52.49,52.44,52.47,86400.0,37.752,37.7736,37.7376,37.7592,86400.0
2013-06-26 12:50:00,52.47,52.51,52.47,52.47,62500.0,37.7592,37.7879,37.7592,37.7592,62500.0
2013-06-26 12:55:00,52.48,52.5,52.45,52.48,103200.0,37.7664,37.7807,37.7448,37.7664,103200.0
2013-06-26 13:00:00,52.48,52.52,52.43,52.43,87300.0,37.7664,37.7951,37.7304,37.7304,87300.0
2013-06-26 13:05:00,52.42,52.47,52.42,52.43,150200.0,37.7232,37.7592,37.7232,37.7304,150200.0
2013-06-26 13:10:00,52.44,52.51,52.44,52.5,126500.0,37.7376,37.7879,37.7376,37.7807,126500.0
2013-06-26 13:15:00,52.49,52.55,52.49,52.53,88700.0,37.7736,37.8167,37.7736,37.8023,88700.0
2013-06-26 13:20:00,52.53,52.57,52.5,52.57,150200.0,37.8023,37.8311,37.7807,37.8311,150200.0
2013-06-26 13:25:00,52.57,52.72,52.57,52.7,250900.0,37.8311,37.9391,37.8311,37.9247,250900.0
2013-06-26 13:30:00,52.71,52.74,52.69,52.72,220500.0,37.9319,37.9535,37.9175,37.9391,220500.0
2013-06-26 13:35:00,52.72,52.74,52.66,52.7,174400.0,37.9391,37.9535,37.8959,37.9247,174400.0
2013-06-26 13:40:00,52.71,52.71,52.65,52.68,114700.0,37.9319,37.9319,37.8887,37.9103,114700.0
2013-06-26 13:45:00,52.68,52.74,52.68,52.71,183600.0,37.9103,37.9535,37.9103,37.9319,183600.0
2013-06-26 13:50:00,52.7,52.77,52.69,52.74,150600.0,37.9247,37.9751,37.9175,37.9535,150600.0
2013-06-26 13:55:00,52.74,52.75,52.69,52.7,92300.0,37.9535,37.9607,37.9175,37.9247,92300.0
2013-06-26 14:00:00,52.7,52.76,52.69,52.7,133600.0,37.9247,37.9679,37.9175,37.9247,133600.0
2013-06-26 14:05:00,52.69,52.69,52.63,52.69,137800.0,37.9175,37.9175,37.8743,37.9175,137800.0
2013-06-26 14:10:00,52.69,52.69,52.64,52.67,98200.0,37.9175,37.9175,37.8815,37.9031,98200.0
2013-06-26 14:15:00,52.66,52.72,52.62,52.72,180300.0,37.8959,37.9391,37.8671,37.9391,180300.0
2013-06-26 14:20:00,52.72,52.75,52.72,52.75,148700.0,37.9391,37.9607,37.9391,37.9607,148700.0
2013-06-26 14:25:00,52.75,52.8,52.75,52.79,181900.0,37.9607,37.9966,37.9607,37.9894,181900.0
2013-06-26 14:30:00,52.79,52.8,52.69,52.7,186300.0,37.9894,37.9966,37.9175,37.9247,186300.0
2013-06-26 14:35:00,52.7,52.73,52.68,52.72,133000.0,37.9247,37.9463,37.9103,37.9391,133000.0
2013-06-26 14:40:00,52.72,52.74,52.67,52.71,137600.0,37.9391,37.9535,37.9031,37.9319,137600.0
2013-06-26 14:45:00,52.72,52.74,52.67,52.74,129800.0,37.9391,37.9535,37.9031,37.9535,129800.0
2013-06-26 14:50:00,52.74,52.76,52.73,52.76,118800.0,37.9535,37.9679,37.9463,37.9679,118800.0
2013-06-26 14:55:00,52.76,52.77,52.71,52.71,157100.0,37.9679,37.9751,37.9319,37.9319,157100.0
2013-06-26 15:00:00,52.7,52.79,52.68,52.68,226400.0,37.9247,37.9894,37.9103,37.9103,226400.0
2013-06-26 15:05:00,52.68,52.73,52.68,52.69,157300.0,37.9103,37.9463,37.9103,37.9175,157300.0
2013-06-26 15:10:00,52.69,52.7,52.63,52.66,170800.0,37.9175,37.9247,37.8743,37.8959,170800.0
2013-06-26 15:15:00,52.65,52.67,52.62,52.66,144600.0,37.8887,37.9031,37.8671,37.8959,144600.0
2013-06-26 15:20:00,52.66,52.67,52.62,52.64,161400.0,37.8959,37.9031,37.8671,37.8815,161400.0
2013-06-26 15:25:00,52.64,52.65,52.57,52.62,224500.0,37.8815,37.8887,37.8311,37.8671,224500.0
2013-06-26 15:30:00,52.62,52.64,52.59,52.62,155100.0,37.8671,37.8815,37.8455,37.8671,155100.0
2013-06-26 15:35:00,52.61,52.66,52.59,52.66,184600.0,37.8599,37.8959,37.8455,37.8959,184600.0
2013-06-26 15:40:00,52.66,52.69,52.55,52.55,310200.0,37.8959,37.9175,37.8167,37.8167,310200.0
2013-06-26 15:45:00,52.56,52.61,52.53,52.61,338200.0,37.8239,37.8599,37.8023,37.8599,338200.0
2013-06-26 15:50:00,52.6,52.65,52.55,52.62,355600.0,37.8527,37.8887,37.8167,37.8671,355600.0
2013-06-26 15:55:00,52.62,52.62,52.5,52.51,941500.0,37.8671,37.8671,37.7807,37.7879,941500.0
2013-06-27 09:30:00,53.03,53.1,52.88,53.05,755700.0,38.1622,38.2125,38.0542,38.1765,755700.0
2013-06-27 09:35:00,53.06,53.19,52.92,53.19,414300.0,38.1837,38.2773,38.083,38.2773,414300.0
2013-06-27 09:40:00,53.18,53.25,53.08,53.17,345400.0,38.2701,38.3205,38.1981,38.2629,345400.0
2013-06-27 09:45:00,53.17,53.28,53.17,53.25,371800.0,38.2629,38.3421,38.2629,38.3205,371800.0
2013-06-27 09:50:00,53.25,53.38,53.25,53.32,309100.0,38.3205,38.414,38.3205,38.3708,309100.0
2013-06-27 09:55:00,53.31,53.45,53.26,53.26,382800.0,38.3637,38.4644,38.3277,38.3277,382800.0
2013-06-27 10:00:00,53.26,53.34,53.18,53.26,439100.0,38.3277,38.3852,38.2701,38.3277,439100.0
2013-06-27 10:05:00,53.27,53.29,53.19,53.24,192700.0,38.3349,38.3493,38.2773,38.3133,192700.0
2013-06-27 10:10:00,53.23,53.29,53.21,53.27,200200.0,38.3061,38.3493,38.2917,38.3349,200200.0
2013-06-27 10:15:00,53.27,53.3,53.18,53.3,307700.0,38.3349,38.3565,38.2701,38.3565,307700.0
2013-06-27 10:20:00,53.3,53.45,53.3,53.44,368800.0,38.3565,38.4644,38.3565,38.4572,368800.0
2013-06-27 10:25:00,53.44,53.49,53.39,53.41,322400.0,38.4572,38.4932,38.4212,38.4356,322400.0
2013-06-27 10:30:00,53.41,53.49,53.4,53.43,318100.0,38.4356,38.4932,38.4284,38.45,318100.0
2013-06-27 10:35:00,53.44,53.48,53.4,53.41,175200.0,38.4572,38.486,38.4284,38.4356,175200.0
2013-06-27 10:40:00,53.42,53.47,53.33,53.36,261200.0,38.4428,38.4788,38.378,38.3996,261200.0
2013-06-27 10:45:00,53.35,53.38,53.3,53.34,199700.0,38.3924,38.414,38.3565,38.3852,199700.0
2013-06-27 10:50:00,53.35,53.44,53.34,53.43,115400.0,38.3924,38.4572,38.3852,38.45,115400.0
2013-06-27 10:55:00,53.43,53.47,53.36,53.42,217400.0,38.45,38.4788,38.3996,38.4428,217400.0
2013-06-27 11:00:00,53.42,53.45,53.37,53.43,176700.0,38.4428,38.4644,38.4068,38.45,176700.0
2013-06-27 11:05:00,53.44,53.45,53.36,53.4,205000.0,38.4572,38.4644,38.3996,38.4284,205000.0
2013-06-27 11:10:00,53.39,53.4,53.25,53.25,171100.0,38.4212,38.4284,38.3205,38.3205,171100.0
2013-06-27 11:15:00,53.26,53.33,53.24,53.29,152900.0,38.3277,38.378,38.3133,38.3493,152900.0
2013-06-27 11:20:00,53.28,53.29,53.23,53.25,152400.0,38.3421,38.3493,38.3061,38.3205,152400.0
2013-06-27 11:25:00,53.26,53.3,53.2,53.25,132500.0,38.3277,38.3565,38.2845,38.3205,132500.0
2013-06-27 11:30:00,53.26,53.35,53.24,53.33,132500.0,38.3277,38.3924,38.3133,38.378,132500.0
2013-06-27 11:35:00,53.34,53.36,53.28,53.28,136400.0,38.3852,38.3996,38.3421,38.3421,136400.0
2013-06-27 11:40:00,53.27,53.34,53.26,53.32,93600.0,38.3349,38.3852,38.3277,38.3708,93600.0
2013-06-27 11:45:00,53.32,53.34,53.3,53.3,75200.0,38.3708,38.3852,38.3565,38.3565,75200.0
2013-06-27 11:50:00,53.3,53.31,53.26,53.29,83100.0,38.3565,38.3637,38.3277,38.3493,83100.0
2013-06-27 11:55:00,53.29,53.36,53.26,53.35,137800.0,38.3493,38.3996,38.3277,38.3924,137800.0
2013-06-27 12:00:00,53.35,53.36,53.27,53.28,122500.0,38.3924,38.3996,38.3349,38.3421,122500.0
2013-06-27 12:05:00,53.28,53.31,53.19,53.2,124800.0,38.3421,38.3637,38.2773,38.2845,124800.0
2013-06-27 12:10:00,53.19,53.26,53.19,53.24,105600.0,38.2773,38.3277,38.2773,38.3133,105600.0
2013-06-27 12:15:00,53.24,53.27,53.21,53.22,88600.0,38.3133,38.3349,38.2917,38.2989,88600.0
2013-06-27 12:20:00,53.22,53.23,53.12,53.12,118500.0,38.2989,38.3061,38.2269,38.2269,118500.0
2013-06-27 12:25:00,53.12,53.13,53.08,53.12,100400.0,38.2269,38.2341,38.1981,38.2269,100400.0
2013-06-27 12:30:00,53.11,53.12,53.04,53.05,159800.0,38.2197,38.2269,38.1694,38.1765,159800.0
2013-06-27 12:35:00,53.06,53.09,53.04,53.09,213400.0,38.1837,38.2053,38.1694,38.2053,213400.0
2013-06-27 12:40:00,53.09,53.15,53.07,53.13,97100.0,38.2053,38.2485,38.1909,38.2341,97100.0
2013-06-27 12:45:00,53.13,53.19,53.1,53.17,161800.0,38.2341,38.2773,38.2125,38.2629,161800.0
2013-06-27 12:50:00,53.18,53.2,53.16,53.19,49200.0,38.2701,38.2845,38.2557,38.2773,49200.0
2013-06-27 12:55:00,53.19,53.28,53.19,53.23,113900.0,38.2773,38.3421,38.2773,38.3061,113900.0
2013-06-27 13:00:00,53.23,53.36,53.2,53.33,170200.0,38.3061,38.3996,38.2845,38.378,170200.0
2013-06-27 13:05:00,53.33,53.33,53.24,53.27,73900.0,38.378,38.378,38.3133,38.3349,73900.0
2013-06-27 13:10:00,53.26,53.33,53.25,53.27,75000.0,38.3277,38.378,38.3205,38.3349,75000.0
2013-06-27 13:15:00,53.27,53.31,53.24,53.27,77300.0,38.3349,38.3637,38.3133,38.3349,77300.0
2013-06-27 13:20:00,53.28,53.28,53.22,53.25,67000.0,38.3421,38.3421,38.2989,38.3205,67000.0
2013-06-27 13:25:00,53.25,53.3,53.23,53.28,94600.0,38.3205,38.3565,38.3061,38.3421,94600.0
2013-06-27 13:30:00,53.29,53.36,53.27,53.35,109600.0,38.3493,38.3996,38.3349,38.3924,109600.0
2013-06-27 13:35:00,53.35,53.43,53.35,53.37,177000.0,38.3924,38.45,38.3924,38.4068,177000.0
2013-06-27 13:40:00,53.37,53.42,53.35,53.41,125500.0,38.4068,38.4428,38.3924,38.4356,125500.0
2013-06-27 13:45:00,53.42,53.47,53.41,53.46,175200.0,38.4428,38.4788,38.4356,38.4716,175200.0
2013-06-27 13:50:00,53.46,53.47,53.41,53.45,111100.0,38.4716,38.4788,38.4356,38.4644,111100.0
2013-06-27 13:55:00,53.44,53.45,53.3,53.32,162100.0,38.4572,38.4644,38.3565,38.3708,162100.0
2013-06-27 14:00:00,53.32,53.35,53.27,53.35,127800.0,38.3708,38.3924,38.3349,38.3924,127800.0
2013-06-27 14:05:00,53.35,53.36,53.25,53.27,250300.0,38.3924,38.3996,38.3205,38.3349,250300.0
2013-06-27 14:10:00,53.28,53.3,53.23,53.27,120500.0,38.3421,38.3565,38.3061,38.3349,120500.0
2013-06-27 14:15:00,53.26,53.29,53.22,53.27,103400.0,38.3277,38.3493,38.2989,38.3349,103400.0
2013-06-27 14:20:00,53.28,53.3,53.24,53.25,160300.0,38.3421,38.3565,38.3133,38.3205,160300.0
2013-06-27 14:25:00,53.25,53.3,53.23,53.26,169400.0,38.3205,38.3565,38.3061,38.3277,169400.0
2013-06-27 14:30:00,53.25,53.3,53.24,53.27,193000.0,38.3205,38.3565,38.3133,38.3349,193000.0
2013-06-27 14:35:00,53.28,53.3,53.25,53.25,126200.0,38.3421,38.3565,38.3205,38.3205,126200.0
2013-06-27 14:40:00,53.25,53.32,53.24,53.25,216200.0,38.3205,38.3708,38.3133,38.3205,216200.0
2013-06-27 14:45:00,53.25,53.29,53.24,53.27,123600.0,38.3205,38.3493,38.3133,38.3349,123600.0
2013-06-27 14:50:00,53.27,53.3,53.27,53.29,117700.0,38.3349,38.3565,38.3349,38.3493,117700.0
2013-06-27 14:55:00,53.29,53.32,53.27,53.29,290100.0,38.3493,38.3708,38.3349,38.3493,290100.0
2013-06-27 15:00:00,53.29,53.3,53.26,53.28,210000.0,38.3493,38.3565,38.3277,38.3421,210000.0
2013-06-27 15:05:00,53.28,53.29,53.24,53.27,283900.0,38.3421,38.3493,38.3133,38.3349,283900.0
2013-06-27 15:10:00,53.27,53.31,53.24,53.31,209700.0,38.3349,38.3637,38.3133,38.3637,209700.0
2013-06-27 15:15:00,53.3,53.31,53.25,53.25,192500.0,38.3565,38.3637,38.3205,38.3205,192500.0
2013-06-27 15:20:00,53.26,53.27,53.23,53.27,190100.0,38.3277,38.3349,38.3061,38.3349,190100.0
2013-06-27 15:25:00,53.27,53.31,53.26,53.31,170300.0,38.3349,38.3637,38.3277,38.3637,170300.0
2013-06-27 15:30:00,53.3,53.32,53.19,53.19,275500.0,38.3565,38.3708,38.2773,38.2773,275500.0
2013-06-27 15:35:00,53.19,53.22,53.17,53.22,213400.0,38.2773,38.2989,38.2629,38.2989,213400.0
2013-06-27 15:40:00,53.21,53.26,53.19,53.21,169400.0,38.2917,38.3277,38.2773,38.2917,169400.0
2013-06-27 15:45:00,53.2,53.22,53.18,53.2,299700.0,38.2845,38.2989,38.2701,38.2845,299700.0
2013-06-27 15:50:00,53.2,53.27,53.19,53.26,345800.0,38.2845,38.3349,38.2773,38.3277,345800.0
2013-06-27 15:55:00,53.26,53.26,53.13,53.16,879100.0,38.3277,38.3277,38.2341,38.2557,879100.0
2013-06-28 09:30:00,53.12,53.13,52.79,52.9,670300.0,38.2269,38.2341,37.9894,38.0686,670300.0
2013-06-28 09:35:00,52.88,52.88,52.71,52.77,347000.0,38.0542,38.0542,37.9319,37.9751,347000.0
2013-06-28 09:40:00,52.77,52.83,52.71,52.78,210900.0,37.9751,38.0182,37.9319,37.9822,210900.0
2013-06-28 09:45:00,52.8,52.84,52.7,52.77,294000.0,37.9966,38.0254,37.9247,37.9751,294000.0
2013-06-28 09:50:00,52.78,52.78,52.62,52.66,275800.0,37.9822,37.9822,37.8671,37.8959,275800.0
2013-06-28 09:55:00,52.67,52.7,52.58,52.6,265700.0,37.9031,37.9247,37.8383,37.8527,265700.0
2013-06-28 10:00:00,52.61,52.75,52.61,52.73,243700.0,37.8599,37.9607,37.8599,37.9463,243700.0
2013-06-28 10:05:00,52.72,52.72,52.62,52.7,244800.0,37.9391,37.9391,37.8671,37.9247,244800.0
2013-06-28 10:10:00,52.7,52.7,52.62,52.63,160000.0,37.9247,37.9247,37.8671,37.8743,160000.0
2013-06-28 10:15:00,52.63,52.67,52.61,52.66,221500.0,37.8743,37.9031,37.8599,37.8959,221500.0
2013-06-28 10:20:00,52.66,52.66,52.58,52.6,171200.0,37.8959,37.8959,37.8383,37.8527,171200.0
2013-06-28 10:25:00,52.61,52.71,52.59,52.71,127200.0,37.8599,37.9319,37.8455,37.9319,127200.0
2013-06-28 10:30:00,52.7,52.79,52.7,52.78,191600.0,37.9247,37.9894,37.9247,37.9822,191600.0
2013-06-28 10:35:00,52.79,52.89,52.79,52.85,196600.0,37.9894,38.0614,37.9894,38.0326,196600.0
2013-06-28 10:40:00,52.85,52.88,52.79,52.82,144300.0,38.0326,38.0542,37.9894,38.011,144300.0
2013-06-28 10:45:00,52.82,52.82,52.68,52.7,115500.0,38.011,38.011,37.9103,37.9247,115500.0
2013-06-28 10:50:00,52.71,52.76,52.7,52.75,212400.0,37.9319,37.9679,37.9247,37.9607,212400.0
2013-06-28 10:55:00,52.75,52.84,52.73,52.83,199100.0,37.9607,38.0254,37.9463,38.0182,199100.0
2013-06-28 11:00:00,52.83,52.96,52.81,52.95,200600.0,38.0182,38.1118,38.0038,38.1046,200600.0
2013-06-28 11:05:00,52.94,53.01,52.93,52.95,167600.0,38.0974,38.1478,38.0902,38.1046,167600.0
2013-06-28 11:10:00,52.96,53.05,52.94,53.0,140800.0,38.1118,38.1765,38.0974,38.1406,140800.0
2013-06-28 11:15:00,53.0,53.05,52.96,52.97,156600.0,38.1406,38.1765,38.1118,38.119,156600.0
2013-06-28 11:20:00,52.97,52.99,52.95,52.95,111100.0,38.119,38.1334,38.1046,38.1046,111100.0
2013-06-28 11:25:00,52.95,52.98,52.91,52.94,157000.0,38.1046,38.1262,38.0758,38.0974,157000.0
2013-06-28 11:30:00,52.94,52.98,52.88,52.9,165500.0,38.0974,38.1262,38.0542,38.0686,165500.0
2013-06-28 11:35:00,52.89,52.95,52.87,52.94,152400.0,38.0614,38.1046,38.047,38.0974,152400.0
2013-06-28 11:40:00,52.94,52.95,52.86,52.93,98700.0,38.0974,38.1046,38.0398,38.0902,98700.0
2013-06-28 11:45:00,52.93,52.95,52.87,52.9,197100.0,38.0902,38.1046,38.047,38.0686,197100.0
2013-06-28 11:50:00,52.9,52.93,52.84,52.91,130300.0,38.0686,38.0902,38.0254,38.0758,130300.0
2013-06-28 11:55:00,52.91,52.91,52.83,52.86,149800.0,38.0758,38.0758,38.0182,38.0398,149800.0
2013-06-28 12:00:00,52.87,52.88,52.84,52.87,79900.0,38.047,38.0542,38.0254,38.047,79900.0
2013-06-28 12:05:00,52.88,52.9,52.82,52.83,115700.0,38.0542,38.0686,38.011,38.0182,115700.0
2013-06-28 12:10:00,52.82,52.85,52.75,52.76,189900.0,38.011,38.0326,37.9607,37.9679,189900.0
2013-06-28 12:15:00,52.75,52.75,52.66,52.69,169000.0,37.9607,37.9607,37.8959,37.9175,169000.0
2013-06-28 12:20:00,52.68,52.74,52.66,52.73,140500.0,37.9103,37.9535,37.8959,37.9463,140500.0
2013-06-28 12:25:00,52.73,52.82,52.73,52.81,65100.0,37.9463,38.011,37.9463,38.0038,65100.0
2013-06-28 12:30:00,52.82,52.82,52.74,52.78,101300.0,38.011,38.011,37.9535,37.9822,101300.0
2013-06-28 12:35:00,52.78,52.85,52.77,52.79,133600.0,37.9822,38.0326,37.9751,37.9894,133600.0
2013-06-28 12:40:00,52.8,52.8,52.73,52.75,91000.0,37.9966,37.9966,37.9463,37.9607,91000.0
2013-06-28 12:45:00,52.75,52.78,52.73,52.78,81400.0,37.9607,37.9822,37.9463,37.9822,81400.0
2013-06-28 12:50:00,52.78,52.81,52.75,52.8,86200.0,37.9822,38.0038,37.9607,37.9966,86200.0
2013-06-28 12:55:00,52.8,52.81,52.75,52.77,76700.0,37.9966,38.0038,37.9607,37.9751,76700.0
2013-06-28 13:00:00,52.77,52.79,52.74,52.78,105800.0,37.9751,37.9894,37.9535,37.9822,105800.0
2013-06-28 13:05:00,52.79,52.8,52.76,52.8,68300.0,37.9894,37.9966,37.9679,37.9966,68300.0
2013-06-28 13:10:00,52.79,52.82,52.75,52.78,108700.0,37.9894,38.011,37.9607,37.9822,108700.0
2013-06-28 13:15:00,52.78,52.83,52.77,52.81,114600.0,37.9822,38.0182,37.9751,38.0038,114600.0
2013-06-28 13:20:00,52.8,52.81,52.76,52.8,78500.0,37.9966,38.0038,37.9679,37.9966,78500.0
2013-06-28 13:25:00,52.8,52.8,52.74,52.77,127700.0,37.9966,37.9966,37.9535,37.9751,127700.0
2013-06-28 13:30:00,52.76,52.81,52.75,52.79,84600.0,37.9679,38.0038,37.9607,37.9894,84600.0
2013-06-28 13:35:00,52.79,52.83,52.77,52.77,66700.0,37.9894,38.0182,37.9751,37.9751,66700.0
2013-06-28 13:40:00,52.77,52.87,52.77,52.83,138900.0,37.9751,38.047,37.9751,38.0182,138900.0
2013-06-28 13:45:00,52.83,52.87,52.82,52.82,71400.0,38.0182,38.047,38.011,38.011,71400.0
2013-06-28 13:50:00,52.82,52.86,52.8,52.85,81300.0,38.011,38.0398,37.9966,38.0326,81300.0
2013-06-28 13:55:00,52.85,52.93,52.85,52.9,132500.0,38.0326,38.0902,38.0326,38.0686,132500.0
2013-06-28 14:00:00,52.91,52.93,52.9,52.92,85800.0,38.0758,38.0902,38.0686,38.083,85800.0
2013-06-28 14:05:00,52.92,52.95,52.92,52.94,79700.0,38.083,38.1046,38.083,38.0974,79700.0
2013-06-28 14:10:00,52.93,52.98,52.91,52.93,91800.0,38.0902,38.1262,38.0758,38.0902,91800.0
2013-06-28 14:15:00,52.93,52.96,52.92,52.93,96300.0,38.0902,38.1118,38.083,38.0902,96300.0
2013-06-28 14:20:00,52.93,52.93,52.85,52.91,123700.0,38.0902,38.0902,38.0326,38.0758,123700.0
2013-06-28 14:25:00,52.91,52.94,52.86,52.86,101100.0,38.0758,38.0974,38.0398,38.0398,101100.0
2013-06-28 14:30:00,52.87,52.92,52.86,52.92,74000.0,38.047,38.083,38.0398,38.083,74000.0
2013-06-28 14:35:00,52.92,52.94,52.91,52.93,91400.0,38.083,38.0974,38.0758,38.0902,91400.0
2013-06-28 14:40:00,52.93,52.93,52.86,52.9,181300.0,38.0902,38.0902,38.0398,38.0686,181300.0
2013-06-28 14:45:00,52.9,52.93,52.88,52.89,108300.0,38.0686,38.0902,38.0542,38.0614,108300.0
2013-06-28 14:50:00,52.89,52.94,52.88,52.93,109700.0,38.0614,38.0974,38.0542,38.0902,109700.0
2013-06-28 14:55:00,52.93,52.99,52.93,52.98,145700.0,38.0902,38.1334,38.0902,38.1262,145700.0
2013-06-28 15:00:00,52.98,52.98,52.91,52.91,200100.0,38.1262,38.1262,38.0758,38.0758,200100.0
2013-06-28 15:05:00,52.91,52.96,52.87,52.87,219600.0,38.0758,38.1118,38.047,38.047,219600.0
2013-06-28 15:10:00,52.87,52.95,52.86,52.94,145000.0,38.047,38.1046,38.0398,38.0974,145000.0
2013-06-28 15:15:00,52.93,53.02,52.93,53.01,145000.0,38.0902,38.155,38.0902,38.1478,145000.0
2013-06-28 15:20:00,53.01,53.05,53.0,53.05,142800.0,38.1478,38.1765,38.1406,38.1765,142800.0
2013-06-28 15:25:00,53.05,53.06,53.0,53.06,173100.0,38.1765,38.1837,38.1406,38.1837,173100.0
2013-06-28 15:30:00,53.06,53.1,53.03,53.04,408800.0,38.1837,38.2125,38.1622,38.1694,408800.0
2013-06-28 15:35:00,53.04,53.05,53.0,53.01,178700.0,38.1694,38.1765,38.1406,38.1478,178700.0
2013-06-28 15:40:00,53.01,53.07,52.98,53.0,273100.0,38.1478,38.1909,38.1262,38.1406,273100.0
2013-06-28 15:45:00,53.0,53.04,52.97,52.97,372400.0,38.1406,38.1694,38.119,38.119,372400.0
2013-06-28 15:50:00,52.98,53.01,52.95,52.98,450600.0,38.1262,38.1478,38.1046,38.1262,450600.0
2013-06-28 15:55:00,52.98,53.0,52.77,52.77,1017300.0,38.1262,38.1406,37.9751,37.9751,1017300.0
2013-07-01 09:30:00,53.25,53.38,53.17,53.36,524600.0,38.3205,38.414,38.2629,38.3996,524600.0
2013-07-01 09:35:00,53.37,53.49,53.32,53.48,291200.0,38.4068,38.4932,38.3708,38.486,291200.0
2013-07-01 09:40:00,53.48,53.57,53.43,53.46,410500.0,38.486,38.5508,38.45,38.4716,410500.0
2013-07-01 09:45:00,53.46,53.57,53.45,53.55,294400.0,38.4716,38.5508,38.4644,38.5364,294400.0
2013-07-01 09:50:00,53.56,53.59,53.43,53.46,269000.0,38.5436,38.5652,38.45,38.4716,269000.0
2013-07-01 09:55:00,53.46,53.57,53.45,53.46,265200.0,38.4716,38.5508,38.4644,38.4716,265200.0
2013-07-01 10:00:00,53.46,53.53,53.39,53.5,376500.0,38.4716,38.522,38.4212,38.5004,376500.0
2013-07-01 10:05:00,53.5,53.59,53.39,53.42,508300.0,38.5004,38.5652,38.4212,38.4428,508300.0
2013-07-01 10:10:00,53.43,53.48,53.34,53.45,434100.0,38.45,38.486,38.3852,38.4644,434100.0
2013-07-01 10:15:00,53.45,53.56,53.43,53.48,591600.0,38.4644,38.5436,38.45,38.486,591600.0
2013-07-01 10:20:00,53.49,53.52,53.45,53.5,388800.0,38.4932,38.5148,38.4644,38.5004,388800.0
2013-07-01 10:25:00,53.49,53.53,53.49,53.52,292800.0,38.4932,38.522,38.4932,38.5148,292800.0
2013-07-01 10:30:00,53.52,53.54,53.46,53.49,207900.0,38.5148,38.5292,38.4716,38.4932,207900.0
2013-07-01 10:35:00,53.48,53.51,53.43,53.44,169500.0,38.486,38.5076,38.45,38.4572,169500.0
2013-07-01 10:40:00,53.44,53.45,53.38,53.38,203200.0,38.4572,38.4644,38.414,38.414,203200.0
2013-07-01 10:45:00,53.38,53.54,53.37,53.53,139400.0,38.414,38.5292,38.4068,38.522,139400.0
2013-07-01 10:50:00,53.53,53.63,53.52,53.6,260700.0,38.522,38.5939,38.5148,38.5723,260700.0
2013-07-01 10:55:00,53.6,53.63,53.53,53.54,197900.0,38.5723,38.5939,38.522,38.5292,197900.0
2013-07-01 11:00:00,53.53,53.54,53.47,53.48,179400.0,38.522,38.5292,38.4788,38.486,179400.0
2013-07-01 11:05:00,53.49,53.52,53.44,53.52,297100.0,38.4932,38.5148,38.4572,38.5148,297100.0
2013-07-01 11:10:00,53.52,53.53,53.44,53.46,201700.0,38.5148,38.522,38.4572,38.4716,201700.0
2013-07-01 11:15:00,53.45,53.5,53.44,53.49,121800.0,38.4644,38.5004,38.4572,38.4932,121800.0
2013-07-01 11:20:00,53.49,53.53,53.46,53.49,191600.0,38.4932,38.522,38.4716,38.4932,191600.0
2013-07-01 11:25:00,53.49,53.52,53.47,53.5,199800.0,38.4932,38.5148,38.4788,38.5004,199800.0
2013-07-01 11:30:00,53.5,53.58,53.48,53.55,225900.0,38.5004,38.558,38.486,38.5364,225900.0
2013-07-01 11:35:00,53.55,53.56,53.45,53.47,152200.0,38.5364,38.5436,38.4644,38.4788,152200.0
2013-07-01 11:40:00,53.46,53.49,53.41,53.44,231500.0,38.4716,38.4932,38.4356,38.4572,231500.0
2013-07-01 11:45:00,53.44,53.52,53.43,53.52,120300.0,38.4572,38.5148,38.45,38.5148,120300.0
2013-07-01 11:50:00,53.52,53.52,53.46,53.47,165900.0,38.5148,38.5148,38.4716,38.4788,165900.0
2013-07-01 11:55:00,53.47,53.47,53.42,53.45,131900.0,38.4788,38.4788,38.4428,38.4644,131900.0
2013-07-01 12:00:00,53.45,53.48,53.43,53.46,142600.0,38.4644,38.486,38.45,38.4716,142600.0
2013-07-01 12:05:00,53.46,53.47,53.42,53.45,120400.0,38.4716,38.4788,38.4428,38.4644,120400.0
2013-07-01 12:10:00,53.44,53.45,53.4,53.45,126100.0,38.4572,38.4644,38.4284,38.4644,126100.0
2013-07-01 12:15:00,53.44,53.51,53.44,53.45,125900.0,38.4572,38.5076,38.4572,38.4644,125900.0
2013-07-01 12:20:00,53.44,53.46,53.4,53.4,346100.0,38.4572,38.4716,38.4284,38.4284,346100.0
2013-07-01 12:25:00,53.41,53.43,53.38,53.38,110400.0,38.4356,38.45,38.414,38.414,110400.0
2013-07-01 12:30:00,53.39,53.4,53.31,53.31,209100.0,38.4212,38.4284,38.3637,38.3637,209100.0
2013-07-01 12:35:00,53.31,53.34,53.29,53.3,189800.0,38.3637,38.3852,38.3493,38.3565,189800.0
2013-07-01 12:40:00,53.3,53.34,53.3,53.34,260200.0,38.3565,38.3852,38.3565,38.3852,260200.0
2013-07-01 12:45:00,53.34,53.35,53.32,53.33,148000.0,38.3852,38.3924,38.3708,38.378,148000.0
2013-07-01 12:50:00,53.33,53.33,53.29,53.3,102400.0,38.378,38.378,38.3493,38.3565,102400.0
2013-07-01 12:55:00,53.3,53.31,53.27,53.3,143200.0,38.3565,38.3637,38.3349,38.3565,143200.0
2013-07-01 13:00:00,53.31,53.31,53.28,53.28,125500.0,38.3637,38.3637,38.3421,38.3421,125500.0
2013-07-01 13:05:00,53.28,53.29,53.22,53.23,235200.0,38.3421,38.3493,38.2989,38.3061,235200.0
2013-07-01 13:10:00,53.22,53.23,53.15,53.18,280900.0,38.2989,38.3061,38.2485,38.2701,280900.0
2013-07-01 13:15:00,53.18,53.22,53.16,53.21,131900.0,38.2701,38.2989,38.2557,38.2917,131900.0
2013-07-01 13:20:00,53.21,53.22,53.18,53.21,119100.0,38.2917,38.2989,38.2701,38.2917,119100.0
2013-07-01 13:25:00,53.21,53.24,53.2,53.21,122800.0,38.2917,38.3133,38.2845,38.2917,122800.0
2013-07-01 13:30:00,53.21,53.22,53.19,53.2,89200.0,38.2917,38.2989,38.2773,38.2845,89200.0
2013-07-01 13:35:00,53.2,53.23,53.18,53.18,124900.0,38.2845,38.3061,38.2701,38.2701,124900.0
2013-07-01 13:40:00,53.18,53.21,53.12,53.12,361400.0,38.2701,38.2917,38.2269,38.2269,361400.0
2013-07-01 13:45:00,53.12,53.16,53.1,53.13,228500.0,38.2269,38.2557,38.2125,38.2341,228500.0
2013-07-01 13:50:00,53.12,53.15,53.06,53.08,280700.0,38.2269,38.2485,38.1837,38.1981,280700.0
2013-07-01 13:55:00,53.08,53.08,52.98,52.98,291500.0,38.1981,38.1981,38.1262,38.1262,291500.0
2013-07-01 14:00:00,52.98,52.99,52.91,52.94,346100.0,38.1262,38.1334,38.0758,38.0974,346100.0
2013-07-01 14:05:00,52.94,53.0,52.92,52.98,167000.0,38.0974,38.1406,38.083,38.1262,167000.0
2013-07-01 14:10:00,52.98,53.01,52.94,52.97,211500.0,38.1262,38.1478,38.0974,38.119,211500.0
2013-07-01 14:15:00,52.96,52.97,52.89,52.89,234900.0,38.1118,38.119,38.0614,38.0614,234900.0
2013-07-01 14:20:00,52.89,52.89,52.82,52.84,209800.0,38.0614,38.0614,38.011,38.0254,209800.0
2013-07-01 14:25:00,52.84,52.93,52.82,52.91,164900.0,38.0254,38.0902,38.011,38.0758,164900.0
2013-07-01 14:30:00,52.92,52.93,52.8,52.82,415100.0,38.083,38.0902,37.9966,38.011,415100.0
2013-07-01 14:35:00,52.82,52.87,52.82,52.85,128500.0,38.011,38.047,38.011,38.0326,128500.0
2013-07-01 14:40:00,52.85,52.88,52.82,52.87,150800.0,38.0326,38.0542,38.011,38.047,150800.0
2013-07-01 14:45:00,52.87,52.91,52.85,52.87,230500.0,38.047,38.0758,38.0326,38.047,230500.0
2013-07-01 14:50:00,52.86,52.96,52.85,52.96,222100.0,38.0398,38.1118,38.0326,38.1118,222100.0
2013-07-01 14:55:00,52.95,52.97,52.93,52.94,154600.0,38.1046,38.119,38.0902,38.0974,154600.0
2013-07-01 15:00:00,52.94,53.01,52.94,52.97,234400.0,38.0974,38.1478,38.0974,38.119,234400.0
2013-07-01 15:05:00,52.98,53.01,52.97,52.98,189800.0,38.1262,38.1478,38.119,38.1262,189800.0
2013-07-01 15:10:00,52.98,53.0,52.91,52.93,293100.0,38.1262,38.1406,38.0758,38.0902,293100.0
2013-07-01 15:15:00,52.93,52.94,52.87,52.88,190400.0,38.0902,38.0974,38.047,38.0542,190400.0
2013-07-01 15:20:00,52.87,52.93,52.86,52.86,263200.0,38.047,38.0902,38.0398,38.0398,263200.0
2013-07-01 15:25:00,52.86,52.9,52.73,52.74,439200.0,38.0398,38.0686,37.9463,37.9535,439200.0
2013-07-01 15:30:00,52.75,52.75,52.62,52.64,467900.0,37.9607,37.9607,37.8671,37.8815,467900.0
2013-07-01 15:35:00,52.63,52.66,52.48,52.57,572200.0,37.8743,37.8959,37.7664,37.8311,572200.0
2013-07-01 15:40:00,52.57,52.57,52.44,52.5,563300.0,37.8311,37.8311,37.7376,37.7807,563300.0
2013-07-01 15:45:00,52.49,52.54,52.43,52.5,606300.0,37.7736,37.8095,37.7304,37.7807,606300.0
2013-07-01 15:50:00,52.5,52.58,52.48,52.52,569900.0,37.7807,37.8383,37.7664,37.7951,569900.0
2013-07-01 15:55:00,52.53,52.59,52.49,52.49,1018000.0,37.8023,37.8455,37.7736,37.7736,1018000.0
2013-07-02 09:30:00,52.59,52.65,52.12,52.53,907300.0,38.1179,38.1614,37.7772,38.0744,907300.0
2013-07-02 09:35:00,52.55,52.7,52.46,52.59,569400.0,38.0889,38.1976,38.0237,38.1179,569400.0
2013-07-02 09:40:00,52.58,53.12,52.55,53.08,832500.0,38.1106,38.502,38.0889,38.473,832500.0
2013-07-02 09:45:00,53.09,53.1,53.02,53.08,582000.0,38.4803,38.4875,38.4296,38.473,582000.0
2013-07-02 09:50:00,53.08,53.25,53.07,53.23,579200.0,38.473,38.5963,38.4658,38.5818,579200.0
2013-07-02 09:55:00,53.25,53.35,53.23,53.35,468100.0,38.5963,38.6687,38.5818,38.6687,468100.0
2013-07-02 10:00:00,53.33,53.34,53.14,53.25,380300.0,38.6543,38.6615,38.5165,38.5963,380300.0
2013-07-02 10:05:00,53.25,53.28,53.21,53.25,365500.0,38.5963,38.618,38.5673,38.5963,365500.0
2013-07-02 10:10:00,53.26,53.38,53.2,53.35,334200.0,38.6035,38.6905,38.56,38.6687,334200.0
2013-07-02 10:15:00,53.35,53.4,53.3,53.36,293000.0,38.6687,38.705,38.6325,38.676,293000.0
2013-07-02 10:20:00,53.36,53.48,53.36,53.46,352800.0,38.676,38.763,38.676,38.7485,352800.0
2013-07-02 10:25:00,53.47,53.53,53.45,53.46,428300.0,38.7557,38.7992,38.7412,38.7485,428300.0
2013-07-02 10:30:00,53.46,53.53,53.43,53.46,428500.0,38.7485,38.7992,38.7267,38.7485,428500.0
2013-07-02 10:35:00,53.46,53.5,53.36,53.37,290900.0,38.7485,38.7775,38.676,38.6832,290900.0
2013-07-02 10:40:00,53.36,53.41,53.3,53.3,328000.0,38.676,38.7122,38.6325,38.6325,328000.0
2013-07-02 10:45:00,53.31,53.32,53.18,53.18,355500.0,38.6398,38.647,38.5455,38.5455,355500.0
2013-07-02 10:50:00,53.18,53.21,53.13,53.2,241200.0,38.5455,38.5673,38.5093,38.56,241200.0
2013-07-02 10:55:00,53.19,53.23,53.15,53.22,185800.0,38.5528,38.5818,38.5238,38.5745,185800.0
2013-07-02 11:00:00,53.22,53.26,53.07,53.08,290800.0,38.5745,38.6035,38.4658,38.473,290800.0
2013-07-02 11:05:00,53.08,53.17,53.07,53.12,136400.0,38.473,38.5383,38.4658,38.502,136400.0
2013-07-02 11:10:00,53.13,53.16,53.08,53.15,166500.0,38.5093,38.531,38.473,38.5238,166500.0
2013-07-02 11:15:00,53.15,53.26,53.15,53.26,207500.0,38.5238,38.6035,38.5238,38.6035,207500.0
2013-07-02 11:20:00,53.26,53.27,53.19,53.21,143200.0,38.6035,38.6108,38.5528,38.5673,143200.0
2013-07-02 11:25:00,53.21,53.25,53.16,53.25,163200.0,38.5673,38.5963,38.531,38.5963,163200.0
2013-07-02 11:30:00,53.25,53.29,53.22,53.25,128000.0,38.5963,38.6253,38.5745,38.5963,128000.0
2013-07-02 11:35:00,53.26,53.3,53.25,53.28,101300.0,38.6035,38.6325,38.5963,38.618,101300.0
2013-07-02 11:40:00,53.29,53.29,53.24,53.27,102400.0,38.6253,38.6253,38.589,38.6108,102400.0
2013-07-02 11:45:00,53.27,53.4,53.26,53.38,157400.0,38.6108,38.705,38.6035,38.6905,157400.0
2013-07-02 11:50:00,53.39,53.41,53.34,53.36,156100.0,38.6977,38.7122,38.6615,38.676,156100.0
2013-07-02 11:55:00,53.37,53.37,53.28,53.29,114000.0,38.6832,38.6832,38.618,38.6253,114000.0
2013-07-02 12:00:00,53.29,53.36,53.29,53.34,119600.0,38.6253,38.676,38.6253,38.6615,119600.0
2013-07-02 12:05:00,53.33,53.34,53.22,53.22,122700.0,38.6543,38.6615,38.5745,38.5745,122700.0
2013-07-02 12:10:00,53.22,53.24,53.18,53.19,118200.0,38.5745,38.589,38.5455,38.5528,118200.0
2013-07-02 12:15:00,53.2,53.22,53.17,53.21,105100.0,38.56,38.5745,38.5383,38.5673,105100.0
2013-07-02 12:20:00,53.21,53.24,53.14,53.18,104500.0,38.5673,38.589,38.5165,38.5455,104500.0
2013-07-02 12:25:00,53.19,53.24,53.16,53.22,93900.0,38.5528,38.589,38.531,38.5745,93900.0
2013-07-02 12:30:00,53.22,53.29,53.2,53.25,100300.0,38.5745,38.6253,38.56,38.5963,100300.0
2013-07-02 12:35:00,53.25,53.27,53.22,53.26,56900.0,38.5963,38.6108,38.5745,38.6035,56900.0
2013-07-02 12:40:00,53.27,53.27,53.14,53.15,192200.0,38.6108,38.6108,38.5165,38.5238,192200.0
2013-07-02 12:45:00,53.15,53.2,53.09,53.15,146700.0,38.5238,38.56,38.4803,38.5238,146700.0
2013-07-02 12:50:00,53.15,53.15,53.13,53.15,68700.0,38.5238,38.5238,38.5093,38.5238,68700.0
2013-07-02 12:55:00,53.15,53.21,53.11,53.2,132400.0,38.5238,38.5673,38.4948,38.56,132400.0
2013-07-02 13:00:00,53.2,53.2,53.14,53.16,66800.0,38.56,38.56,38.5165,38.531,66800.0
2013-07-02 13:05:00,53.15,53.24,53.15,53.23,69300.0,38.5238,38.589,38.5238,38.5818,69300.0
2013-07-02 13:10:00,53.23,53.25,53.15,53.16,100900.0,38.5818,38.5963,38.5238,38.531,100900.0
2013-07-02 13:15:00,53.16,53.16,53.09,53.11,82200.0,38.531,38.531,38.4803,38.4948,82200.0
2013-07-02 13:20:00,53.11,53.11,53.06,53.09,98100.0,38.4948,38.4948,38.4586,38.4803,98100.0
2013-07-02 13:25:00,53.09,53.11,53.05,53.08,118800.0,38.4803,38.4948,38.4513,38.473,118800.0
2013-07-02 13:30:00,53.08,53.12,53.07,53.09,105200.0,38.473,38.502,38.4658,38.4803,105200.0
2013-07-02 13:35:00,53.08,53.09,52.95,52.96,174800.0,38.473,38.4803,38.3788,38.3861,174800.0
2013-07-02 13:40:00,52.96,52.99,52.88,52.98,184500.0,38.3861,38.4078,38.3281,38.4006,184500.0
2013-07-02 13:45:00,52.98,52.98,52.87,52.87,183000.0,38.4006,38.4006,38.3208,38.3208,183000.0
2013-07-02 13:50:00,52.86,52.97,52.86,52.96,115200.0,38.3136,38.3933,38.3136,38.3861,115200.0
2013-07-02 13:55:00,52.96,52.98,52.92,52.93,98700.0,38.3861,38.4006,38.3571,38.3643,98700.0
2013-07-02 14:00:00,52.93,52.94,52.86,52.91,164800.0,38.3643,38.3716,38.3136,38.3498,164800.0
2013-07-02 14:05:00,52.92,52.92,52.81,52.81,128500.0,38.3571,38.3571,38.2773,38.2773,128500.0
2013-07-02 14:10:00,52.81,52.82,52.66,52.71,320900.0,38.2773,38.2846,38.1686,38.2049,320900.0
2013-07-02 14:15:00,52.71,52.71,52.61,52.63,183800.0,38.2049,38.2049,38.1324,38.1469,183800.0
2013-07-02 14:20:00,52.63,52.63,52.53,52.54,172800.0,38.1469,38.1469,38.0744,38.0816,172800.0
2013-07-02 14:25:00,52.54,52.55,52.45,52.48,342300.0,38.0816,38.0889,38.0164,38.0382,342300.0
2013-07-02 14:30:00,52.48,52.55,52.48,52.52,223200.0,38.0382,38.0889,38.0382,38.0672,223200.0
2013-07-02 14:35:00,52.53,52.57,52.37,52.42,339200.0,38.0744,38.1034,37.9584,37.9947,339200.0
2013-07-02 14:40:00,52.43,52.52,52.42,52.49,257000.0,38.0019,38.0672,37.9947,38.0454,257000.0
2013-07-02 14:45:00,52.48,52.52,52.42,52.5,226900.0,38.0382,38.0672,37.9947,38.0527,226900.0
2013-07-02 14:50:00,52.5,52.65,52.5,52.62,277300.0,38.0527,38.1614,38.0527,38.1396,277300.0
2013-07-02 14:55:00,52.62,52.71,52.62,52.69,195900.0,38.1396,38.2049,38.1396,38.1904,195900.0
2013-07-02 15:00:00,52.69,52.75,52.69,52.7,204700.0,38.1904,38.2339,38.1904,38.1976,204700.0
2013-07-02 15:05:00,52.69,52.72,52.66,52.68,208900.0,38.1904,38.2121,38.1686,38.1831,208900.0
2013-07-02 15:10:00,52.67,52.78,52.67,52.77,211200.0,38.1759,38.2556,38.1759,38.2484,211200.0
2013-07-02 15:15:00,52.78,52.86,52.76,52.81,197600.0,38.2556,38.3136,38.2411,38.2773,197600.0
2013-07-02 15:20:00,52.81,52.84,52.75,52.76,198300.0,38.2773,38.2991,38.2339,38.2411,198300.0
2013-07-02 15:25:00,52.77,52.83,52.73,52.82,285000.0,38.2484,38.2918,38.2194,38.2846,285000.0
2013-07-02 15:30:00,52.81,52.83,52.69,52.73,268600.0,38.2773,38.2918,38.1904,38.2194,268600.0
2013-07-02 15:35:00,52.72,52.82,52.72,52.81,319800.0,38.2121,38.2846,38.2121,38.2773,319800.0
2013-07-02 15:40:00,52.8,52.81,52.72,52.74,281100.0,38.2701,38.2773,38.2121,38.2266,281100.0
2013-07-02 15:45:00,52.74,52.87,52.73,52.8,399600.0,38.2266,38.3208,38.2194,38.2701,399600.0
2013-07-02 15:50:00,52.8,52.84,52.75,52.78,408300.0,38.2701,38.2991,38.2339,38.2556,408300.0
2013-07-02 15:55:00,52.78,52.94,52.78,52.85,1202400.0,38.2556,38.3716,38.2556,38.3063,1202400.0
2013-07-03 09:30:00,52.31,52.43,52.21,52.26,662200.0,37.9149,38.0019,37.8425,37.8787,662200.0
2013-07-03 09:35:00,52.27,52.51,52.25,52.42,472600.0,37.8859,38.0599,37.8715,37.9947,472600.0
2013-07-03 09:40:00,52.42,52.51,52.36,52.4,327000.0,37.9947,38.0599,37.9512,37.9802,327000.0
2013-07-03 09:45:00,52.39,52.43,52.31,52.37,259500.0,37.9729,38.0019,37.9149,37.9584,259500.0
2013-07-03 09:50:00,52.37,52.51,52.36,52.5,247800.0,37.9584,38.0599,37.9512,38.0527,247800.0
2013-07-03 09:55:00,52.51,52.51,52.47,52.48,215200.0,38.0599,38.0599,38.0309,38.0382,215200.0
2013-07-03 10:00:00,52.47,52.6,52.4,52.41,334800.0,38.0309,38.1251,37.9802,37.9874,334800.0
2013-07-03 10:05:00,52.4,52.47,52.3,52.45,229200.0,37.9802,38.0309,37.9077,38.0164,229200.0
2013-07-03 10:10:00,52.45,52.45,52.36,52.44,200200.0,38.0164,38.0164,37.9512,38.0092,200200.0
2013-07-03 10:15:00,52.44,52.52,52.38,52.43,180800.0,38.0092,38.0672,37.9657,38.0019,180800.0
2013-07-03 10:20:00,52.43,52.54,52.42,52.53,134600.0,38.0019,38.0816,37.9947,38.0744,134600.0
2013-07-03 10:25:00,52.52,52.53,52.41,52.52,163100.0,38.0672,38.0744,37.9874,38.0672,163100.0
2013-07-03 10:30:00,52.52,52.58,52.47,52.58,158400.0,38.0672,38.1106,38.0309,38.1106,158400.0
2013-07-03 10:35:00,52.57,52.59,52.5,52.53,173900.0,38.1034,38.1179,38.0527,38.0744,173900.0
2013-07-03 10:40:00,52.54,52.63,52.53,52.59,183100.0,38.0816,38.1469,38.0744,38.1179,183100.0
2013-07-03 10:45:00,52.59,52.62,52.47,52.54,196800.0,38.1179,38.1396,38.0309,38.0816,196800.0
2013-07-03 10:50:00,52.54,52.56,52.42,52.44,148400.0,38.0816,38.0961,37.9947,38.0092,148400.0
2013-07-03 10:55:00,52.45,52.51,52.38,52.41,122100.0,38.0164,38.0599,37.9657,37.9874,122100.0
2013-07-03 11:00:00,52.41,52.55,52.36,52.54,202100.0,37.9874,38.0889,37.9512,38.0816,202100.0
2013-07-03 11:05:00,52.54,52.55,52.46,52.5,115100.0,38.0816,38.0889,38.0237,38.0527,115100.0
2013-07-03 11:10:00,52.51,52.62,52.5,52.61,196900.0,38.0599,38.1396,38.0527,38.1324,196900.0
2013-07-03 11:15:00,52.6,52.66,52.55,52.62,194800.0,38.1251,38.1686,38.0889,38.1396,194800.0
2013-07-03 11:20:00,52.62,52.65,52.57,52.62,178000.0,38.1396,38.1614,38.1034,38.1396,178000.0
2013-07-03 11:25:00,52.63,52.67,52.6,52.61,200500.0,38.1469,38.1759,38.1251,38.1324,200500.0
2013-07-03 11:30:00,52.61,52.64,52.55,52.59,154200.0,38.1324,38.1541,38.0889,38.1179,154200.0
2013-07-03 11:35:00,52.59,52.62,52.55,52.55,166600.0,38.1179,38.1396,38.0889,38.0889,166600.0
2013-07-03 11:40:00,52.56,52.57,52.51,52.52,536100.0,38.0961,38.1034,38.0599,38.0672,536100.0
2013-07-03 11:45:00,52.52,52.54,52.47,52.51,100900.0,38.0672,38.0816,38.0309,38.0599,100900.0
2013-07-03 11:50:00,52.5,52.58,52.5,52.57,122800.0,38.0527,38.1106,38.0527,38.1034,122800.0
2013-07-03 11:55:00,52.57,52.67,52.57,52.67,132100.0,38.1034,38.1759,38.1034,38.1759,132100.0
2013-07-03 12:00:00,52.68,52.71,52.64,52.7,140300.0,38.1831,38.2049,38.1541,38.1976,140300.0
2013-07-03 12:05:00,52.7,52.74,52.65,52.66,201000.0,38.1976,38.2266,38.1614,38.1686,201000.0
2013-07-03 12:10:00,52.66,52.75,52.65,52.7,191100.0,38.1686,38.2339,38.1614,38.1976,191100.0
2013-07-03 12:15:00,52.69,52.72,52.69,52.71,127300.0,38.1904,38.2121,38.1904,38.2049,127300.0
2013-07-03 12:20:00,52.71,52.81,52.66,52.79,223400.0,38.2049,38.2773,38.1686,38.2629,223400.0
2013-07-03 12:25:00,52.8,52.8,52.77,52.78,163000.0,38.2701,38.2701,38.2484,38.2556,163000.0
2013-07-03 12:30:00,52.78,52.8,52.7,52.71,156200.0,38.2556,38.2701,38.1976,38.2049,156200.0
2013-07-03 12:35:00,52.72,52.73,52.67,52.67,145100.0,38.2121,38.2194,38.1759,38.1759,145100.0
2013-07-03 12:40:00,52.67,52.68,52.62,52.64,186700.0,38.1759,38.1831,38.1396,38.1541,186700.0
2013-07-03 12:45:00,52.64,52.66,52.6,52.66,210300.0,38.1541,38.1686,38.1251,38.1686,210300.0
2013-07-03 12:50:00,52.66,52.68,52.64,52.66,386800.0,38.1686,38.1831,38.1541,38.1686,386800.0
2013-07-03 12:55:00,52.66,52.79,52.63,52.77,671500.0,38.1686,38.2629,38.1469,38.2484,671500.0
2013-07-05 09:30:00,53.35,53.55,53.11,53.44,1029800.0,38.6687,38.8137,38.4948,38.734,1029800.0
2013-07-05 09:35:00,53.45,53.57,53.39,53.47,399600.0,38.7412,38.8282,38.6977,38.7557,399600.0
2013-07-05 09:40:00,53.47,53.5,53.38,53.43,364500.0,38.7557,38.7775,38.6905,38.7267,364500.0
2013-07-05 09:45:00,53.43,53.63,53.38,53.51,457700.0,38.7267,38.8717,38.6905,38.7847,457700.0
2013-07-05 09:50:00,53.52,53.6,53.44,53.46,247100.0,38.792,38.85,38.734,38.7485,247100.0
2013-07-05 09:55:00,53.46,53.59,53.44,53.49,213100.0,38.7485,38.8427,38.734,38.7702,213100.0
2013-07-05 10:00:00,53.48,53.54,53.45,53.54,227300.0,38.763,38.8065,38.7412,38.8065,227300.0
2013-07-05 10:05:00,53.53,53.59,53.44,53.54,272000.0,38.7992,38.8427,38.734,38.8065,272000.0
2013-07-05 10:10:00,53.53,53.54,53.4,53.42,289500.0,38.7992,38.8065,38.705,38.7195,289500.0
2013-07-05 10:15:00,53.41,53.48,53.36,53.44,410100.0,38.7122,38.763,38.676,38.734,410100.0
2013-07-05 10:20:00,53.44,53.44,53.27,53.29,235400.0,38.734,38.734,38.6108,38.6253,235400.0
2013-07-05 10:25:00,53.3,53.3,53.23,53.26,261600.0,38.6325,38.6325,38.5818,38.6035,261600.0
2013-07-05 10:30:00,53.28,53.35,53.23,53.34,195600.0,38.618,38.6687,38.5818,38.6615,195600.0
2013-07-05 10:35:00,53.34,53.35,53.19,53.21,222000.0,38.6615,38.6687,38.5528,38.5673,222000.0
2013-07-05 10:40:00,53.21,53.34,53.2,53.28,204200.0,38.5673,38.6615,38.56,38.618,204200.0
2013-07-05 10:45:00,53.27,53.36,53.21,53.35,178300.0,38.6108,38.676,38.5673,38.6687,178300.0
2013-07-05 10:50:00,53.35,53.41,53.32,53.39,101900.0,38.6687,38.7122,38.647,38.6977,101900.0
2013-07-05 10:55:00,53.38,53.44,53.36,53.41,94500.0,38.6905,38.734,38.676,38.7122,94500.0
2013-07-05 11:00:00,53.41,53.48,53.39,53.46,114700.0,38.7122,38.763,38.6977,38.7485,114700.0
2013-07-05 11:05:00,53.46,53.49,53.37,53.4,220600.0,38.7485,38.7702,38.6832,38.705,220600.0
2013-07-05 11:10:00,53.41,53.49,53.39,53.47,129300.0,38.7122,38.7702,38.6977,38.7557,129300.0
2013-07-05 11:15:00,53.47,53.53,53.43,53.52,119500.0,38.7557,38.7992,38.7267,38.792,119500.0
2013-07-05 11:20:00,53.52,53.53,53.5,53.53,172000.0,38.792,38.7992,38.7775,38.7992,172000.0
2013-07-05 11:25:00,53.53,53.6,53.52,53.52,212200.0,38.7992,38.85,38.792,38.792,212200.0
2013-07-05 11:30:00,53.51,53.52,53.38,53.39,128200.0,38.7847,38.792,38.6905,38.6977,128200.0
2013-07-05 11:35:00,53.39,53.48,53.38,53.45,134900.0,38.6977,38.763,38.6905,38.7412,134900.0
2013-07-05 11:40:00,53.44,53.45,53.4,53.41,62600.0,38.734,38.7412,38.705,38.7122,62600.0
2013-07-05 11:45:00,53.41,53.46,53.4,53.46,60200.0,38.7122,38.7485,38.705,38.7485,60200.0
2013-07-05 11:50:00,53.45,53.49,53.41,53.44,80700.0,38.7412,38.7702,38.7122,38.734,80700.0
2013-07-05 11:55:00,53.45,53.63,53.45,53.61,264100.0,38.7412,38.8717,38.7412,38.8572,264100.0
2013-07-05 12:00:00,53.62,53.69,53.6,53.65,270200.0,38.8644,38.9152,38.85,38.8862,270200.0
2013-07-05 12:05:00,53.66,53.73,53.66,53.73,221800.0,38.8934,38.9442,38.8934,38.9442,221800.0
2013-07-05 12:10:00,53.72,53.76,53.71,53.75,107800.0,38.9369,38.9659,38.9297,38.9587,107800.0
2013-07-05 12:15:00,53.74,53.76,53.71,53.73,152000.0,38.9514,38.9659,38.9297,38.9442,152000.0
2013-07-05 12:20:00,53.74,53.74,53.65,53.66,96400.0,38.9514,38.9514,38.8862,38.8934,96400.0
2013-07-05 12:25:00,53.66,53.69,53.65,53.66,83200.0,38.8934,38.9152,38.8862,38.8934,83200.0
2013-07-05 12:30:00,53.66,53.7,53.66,53.66,75300.0,38.8934,38.9224,38.8934,38.8934,75300.0
2013-07-05 12:35:00,53.67,53.72,53.66,53.66,78300.0,38.9007,38.9369,38.8934,38.8934,78300.0
2013-07-05 12:40:00,53.65,53.68,53.64,53.68,82900.0,38.8862,38.9079,38.8789,38.9079,82900.0
2013-07-05 12:45:00,53.68,53.73,53.67,53.73,71300.0,38.9079,38.9442,38.9007,38.9442,71300.0
2013-07-05 12:50:00,53.73,53.73,53.68,53.73,84100.0,38.9442,38.9442,38.9079,38.9442,84100.0
2013-07-05 12:55:00,53.73,53.75,53.67,53.7,263600.0,38.9442,38.9587,38.9007,38.9224,263600.0
2013-07-05 13:00:00,53.71,53.73,53.63,53.63,116000.0,38.9297,38.9442,38.8717,38.8717,116000.0
2013-07-05 13:05:00,53.64,53.68,53.62,53.65,104600.0,38.8789,38.9079,38.8644,38.8862,104600.0
2013-07-05 13:10:00,53.64,53.72,53.64,53.71,156900.0,38.8789,38.9369,38.8789,38.9297,156900.0
2013-07-05 13:15:00,53.71,53.74,53.69,53.69,121000.0,38.9297,38.9514,38.9152,38.9152,121000.0
2013-07-05 13:20:00,53.7,53.72,53.69,53.7,80700.0,38.9224,38.9369,38.9152,38.9224,80700.0
2013-07-05 13:25:00,53.7,53.71,53.69,53.7,72100.0,38.9224,38.9297,38.9152,38.9224,72100.0
2013-07-05 13:30:00,53.69,53.72,53.69,53.69,123800.0,38.9152,38.9369,38.9152,38.9152,123800.0
2013-07-05 13:35:00,53.69,53.71,53.69,53.69,88100.0,38.9152,38.9297,38.9152,38.9152,88100.0
2013-07-05 13:40:00,53.69,53.7,53.64,53.65,84600.0,38.9152,38.9224,38.8789,38.8862,84600.0
2013-07-05 13:45:00,53.65,53.67,53.64,53.66,71100.0,38.8862,38.9007,38.8789,38.8934,71100.0
2013-07-05 13:50:00,53.65,53.66,53.62,53.64,80600.0,38.8862,38.8934,38.8644,38.8789,80600.0
2013-07-05 13:55:00,53.64,53.65,53.61,53.64,85200.0,38.8789,38.8862,38.8572,38.8789,85200.0
2013-07-05 14:00:00,53.65,53.73,53.64,53.72,105400.0,38.8862,38.9442,38.8789,38.9369,105400.0
2013-07-05 14:05:00,53.72,53.77,53.68,53.76,171300.0,38.9369,38.9732,38.9079,38.9659,171300.0
2013-07-05 14:10:00,53.76,53.87,53.75,53.86,252500.0,38.9659,39.0456,38.9587,39.0384,252500.0
2013-07-05 14:15:00,53.86,53.87,53.75,53.76,145800.0,39.0384,39.0456,38.9587,38.9659,145800.0
2013-07-05 14:20:00,53.77,53.83,53.77,53.83,110600.0,38.9732,39.0167,38.9732,39.0167,110600.0
2013-07-05 14:25:00,53.83,53.86,53.81,53.85,132600.0,39.0167,39.0384,39.0022,39.0312,132600.0
2013-07-05 14:30:00,53.86,53.89,53.83,53.88,148200.0,39.0384,39.0601,39.0167,39.0529,148200.0
2013-07-05 14:35:00,53.89,53.93,53.87,53.9,160000.0,39.0601,39.0891,39.0456,39.0674,160000.0
2013-07-05 14:40:00,53.91,53.93,53.87,53.9,152200.0,39.0746,39.0891,39.0456,39.0674,152200.0
2013-07-05 14:45:00,53.9,53.91,53.82,53.86,167400.0,39.0674,39.0746,39.0094,39.0384,167400.0
2013-07-05 14:50:00,53.86,53.95,53.84,53.94,194400.0,39.0384,39.1036,39.0239,39.0964,194400.0
2013-07-05 14:55:00,53.93,53.95,53.91,53.95,162000.0,39.0891,39.1036,39.0746,39.1036,162000.0
2013-07-05 15:00:00,53.94,53.94,53.87,53.9,119300.0,39.0964,39.0964,39.0456,39.0674,119300.0
2013-07-05 15:05:00,53.9,53.9,53.83,53.86,132700.0,39.0674,39.0674,39.0167,39.0384,132700.0
2013-07-05 15:10:00,53.86,53.9,53.84,53.9,197200.0,39.0384,39.0674,39.0239,39.0674,197200.0
2013-07-05 15:15:00,53.9,53.93,53.88,53.89,120300.0,39.0674,39.0891,39.0529,39.0601,120300.0
2013-07-05 15:20:00,53.88,53.88,53.77,53.78,222700.0,39.0529,39.0529,38.9732,38.9804,222700.0
2013-07-05 15:25:00,53.77,53.8,53.73,53.8,165100.0,38.9732,38.9949,38.9442,38.9949,165100.0
2013-07-05 15:30:00,53.8,53.83,53.77,53.82,181300.0,38.9949,39.0167,38.9732,39.0094,181300.0
2013-07-05 15:35:00,53.82,53.9,53.81,53.88,168700.0,39.0094,39.0674,39.0022,39.0529,168700.0
2013-07-05 15:40:00,53.89,53.89,53.83,53.86,169700.0,39.0601,39.0601,39.0167,39.0384,169700.0
2013-07-05 15:45:00,53.86,53.87,53.78,53.86,302300.0,39.0384,39.0456,38.9804,39.0384,302300.0
2013-07-05 15:50:00,53.86,53.94,53.85,53.91,398300.0,39.0384,39.0964,39.0312,39.0746,398300.0
2013-07-05 15:55:00,53.91,54.0,53.89,53.98,955200.0,39.0746,39.1399,39.0601,39.1254,955200.0
2013-07-08 09:30:00,54.54,54.64,54.33,54.45,819300.0,39.5313,39.6038,39.3791,39.466,819300.0
2013-07-08 09:35:00,54.47,54.65,54.4,54.62,566400.0,39.4805,39.611,39.4298,39.5893,566400.0
2013-07-08 09:40:00,54.62,54.64,54.47,54.57,368700.0,39.5893,39.6038,39.4805,39.553,368700.0
2013-07-08 09:45:00,54.56,54.75,54.55,54.72,437800.0,39.5458,39.6835,39.5385,39.6617,437800.0
2013-07-08 09:50:00,54.72,54.74,54.6,54.67,274700.0,39.6617,39.6762,39.5748,39.6255,274700.0
2013-07-08 09:55:00,54.66,54.8,54.64,54.72,332700.0,39.6183,39.7197,39.6038,39.6617,332700.0
2013-07-08 10:00:00,54.72,54.82,54.72,54.8,425200.0,39.6617,39.7342,39.6617,39.7197,425200.0
2013-07-08 10:05:00,54.81,54.86,54.8,54.83,286800.0,39.727,39.7632,39.7197,39.7415,286800.0
2013-07-08 10:10:00,54.83,54.91,54.75,54.76,327300.0,39.7415,39.7995,39.6835,39.6907,327300.0
2013-07-08 10:15:00,54.75,54.77,54.65,54.71,259400.0,39.6835,39.698,39.611,39.6545,259400.0
2013-07-08 10:20:00,54.7,54.73,54.6,54.63,290700.0,39.6472,39.669,39.5748,39.5965,290700.0
2013-07-08 10:25:00,54.62,54.66,54.55,54.58,332200.0,39.5893,39.6183,39.5385,39.5603,332200.0
2013-07-08 10:30:00,54.58,54.67,54.58,54.63,249500.0,39.5603,39.6255,39.5603,39.5965,249500.0
2013-07-08 10:35:00,54.62,54.69,54.6,54.65,239200.0,39.5893,39.64,39.5748,39.611,239200.0
2013-07-08 10:40:00,54.65,54.68,54.59,54.64,340800.0,39.611,39.6327,39.5675,39.6038,340800.0
2013-07-08 10:45:00,54.64,54.65,54.57,54.58,114800.0,39.6038,39.611,39.553,39.5603,114800.0
2013-07-08 10:50:00,54.59,54.62,54.55,54.58,174400.0,39.5675,39.5893,39.5385,39.5603,174400.0
2013-07-08 10:55:00,54.58,54.61,54.54,54.57,193600.0,39.5603,39.582,39.5313,39.553,193600.0
2013-07-08 11:00:00,54.56,54.59,54.45,54.47,198900.0,39.5458,39.5675,39.466,39.4805,198900.0
2013-07-08 11:05:00,54.47,54.53,54.46,54.51,151500.0,39.4805,39.524,39.4733,39.5095,151500.0
2013-07-08 11:10:00,54.5,54.56,54.47,54.47,211500.0,39.5023,39.5458,39.4805,39.4805,211500.0
2013-07-08 11:15:00,54.48,54.5,54.35,54.35,158400.0,39.4878,39.5023,39.3936,39.3936,158400.0
2013-07-08 11:20:00,54.35,54.35,54.2,54.23,323300.0,39.3936,39.3936,39.2848,39.3066,323300.0
2013-07-08 11:25:00,54.22,54.38,54.22,54.37,165200.0,39.2993,39.4153,39.2993,39.4081,165200.0
2013-07-08 11:30:00,54.38,54.39,54.33,54.34,153200.0,39.4153,39.4226,39.3791,39.3863,153200.0
2013-07-08 11:35:00,54.35,54.36,54.25,54.25,166800.0,39.3936,39.4008,39.3211,39.3211,166800.0
2013-07-08 11:40:00,54.26,54.29,54.25,54.26,104300.0,39.3283,39.3501,39.3211,39.3283,104300.0
2013-07-08 11:45:00,54.26,54.28,54.21,54.27,117800.0,39.3283,39.3428,39.2921,39.3356,117800.0
2013-07-08 11:50:00,54.26,54.28,54.2,54.2,120600.0,39.3283,39.3428,39.2848,39.2848,120600.0
2013-07-08 11:55:00,54.2,54.28,54.16,54.23,220600.0,39.2848,39.3428,39.2558,39.3066,220600.0
2013-07-08 12:00:00,54.23,54.23,54.15,54.15,156500.0,39.3066,39.3066,39.2486,39.2486,156500.0
2013-07-08 12:05:00,54.16,54.16,54.05,54.13,199400.0,39.2558,39.2558,39.1761,39.2341,199400.0
2013-07-08 12:10:00,54.12,54.17,54.11,54.13,196300.0,39.2269,39.2631,39.2196,39.2341,196300.0
2013-07-08 12:15:00,54.13,54.13,54.06,54.13,190200.0,39.2341,39.2341,39.1834,39.2341,190200.0
2013-07-08 12:20:00,54.14,54.19,54.14,54.15,150000.0,39.2413,39.2776,39.2413,39.2486,150000.0
2013-07-08 12:25:00,54.15,54.16,54.11,54.14,122400.0,39.2486,39.2558,39.2196,39.2413,122400.0
2013-07-08 12:30:00,54.15,54.21,54.13,54.15,159000.0,39.2486,39.2921,39.2341,39.2486,159000.0
2013-07-08 12:35:00,54.16,54.21,54.15,54.18,126600.0,39.2558,39.2921,39.2486,39.2703,126600.0
2013-07-08 12:40:00,54.17,54.28,54.14,54.26,138100.0,39.2631,39.3428,39.2413,39.3283,138100.0
2013-07-08 12:45:00,54.27,54.28,54.18,54.24,81400.0,39.3356,39.3428,39.2703,39.3138,81400.0
2013-07-08 12:50:00,54.24,54.31,54.19,54.3,99100.0,39.3138,39.3646,39.2776,39.3573,99100.0
2013-07-08 12:55:00,54.31,54.31,54.22,54.24,100100.0,39.3646,39.3646,39.2993,39.3138,100100.0
2013-07-08 13:00:00,54.24,54.31,54.22,54.3,123700.0,39.3138,39.3646,39.2993,39.3573,123700.0
2013-07-08 13:05:00,54.3,54.41,54.3,54.35,184100.0,39.3573,39.437,39.3573,39.3936,184100.0
2013-07-08 13:10:00,54.36,54.38,54.28,54.3,125200.0,39.4008,39.4153,39.3428,39.3573,125200.0
2013-07-08 13:15:00,54.3,54.3,54.12,54.25,536200.0,39.3573,39.3573,39.2269,39.3211,536200.0
2013-07-08 13:20:00,54.26,54.28,54.18,54.21,118600.0,39.3283,39.3428,39.2703,39.2921,118600.0
2013-07-08 13:25:00,54.21,54.26,54.19,54.26,82800.0,39.2921,39.3283,39.2776,39.3283,82800.0
2013-07-08 13:30:00,54.26,54.44,54.25,54.41,264800.0,39.3283,39.4588,39.3211,39.437,264800.0
2013-07-08 13:35:00,54.42,54.55,54.42,54.53,443000.0,39.4443,39.5385,39.4443,39.524,443000.0
2013-07-08 13:40:00,54.53,54.62,54.51,54.56,391600.0,39.524,39.5893,39.5095,39.5458,391600.0
2013-07-08 13:45:00,54.55,54.67,54.52,54.66,286500.0,39.5385,39.6255,39.5168,39.6183,286500.0
2013-07-08 13:50:00,54.66,54.72,54.64,54.69,408400.0,39.6183,39.6617,39.6038,39.64,408400.0
2013-07-08 13:55:00,54.68,54.71,54.62,54.71,190900.0,39.6327,39.6545,39.5893,39.6545,190900.0
2013-07-08 14:00:00,54.71,54.71,54.58,54.65,267600.0,39.6545,39.6545,39.5603,39.611,267600.0
2013-07-08 14:05:00,54.65,54.77,54.65,54.75,352000.0,39.611,39.698,39.611,39.6835,352000.0
2013-07-08 14:10:00,54.75,54.8,54.74,54.8,402700.0,39.6835,39.7197,39.6762,39.7197,402700.0
2013-07-08 14:15:00,54.78,54.8,54.75,54.79,226300.0,39.7052,39.7197,39.6835,39.7125,226300.0
2013-07-08 14:20:00,54.79,54.89,54.77,54.86,251200.0,39.7125,39.785,39.698,39.7632,251200.0
2013-07-08 14:25:00,54.86,54.88,54.72,54.77,215600.0,39.7632,39.7777,39.6617,39.698,215600.0
2013-07-08 14:30:00,54.76,54.86,54.75,54.84,171700.0,39.6907,39.7632,39.6835,39.7487,171700.0
2013-07-08 14:35:00,54.84,54.86,54.8,54.83,200400.0,39.7487,39.7632,39.7197,39.7415,200400.0
2013-07-08 14:40:00,54.83,54.86,54.8,54.85,102600.0,39.7415,39.7632,39.7197,39.756,102600.0
2013-07-08 14:45:00,54.84,54.86,54.73,54.77,122800.0,39.7487,39.7632,39.669,39.698,122800.0
2013-07-08 14:50:00,54.76,54.85,54.75,54.85,117400.0,39.6907,39.756,39.6835,39.756,117400.0
2013-07-08 14:55:00,54.85,54.85,54.75,54.76,118900.0,39.756,39.756,39.6835,39.6907,118900.0
2013-07-08 15:00:00,54.76,54.78,54.69,54.69,130800.0,39.6907,39.7052,39.64,39.64,130800.0
2013-07-08 15:05:00,54.69,54.74,54.69,54.73,136500.0,39.64,39.6762,39.64,39.669,136500.0
2013-07-08 15:10:00,54.73,54.74,54.65,54.67,187100.0,39.669,39.6762,39.611,39.6255,187100.0
2013-07-08 15:15:00,54.67,54.7,54.64,54.68,105700.0,39.6255,39.6472,39.6038,39.6327,105700.0
2013-07-08 15:20:00,54.68,54.72,54.62,54.67,164600.0,39.6327,39.6617,39.5893,39.6255,164600.0
2013-07-08 15:25:00,54.67,54.74,54.66,54.7,126100.0,39.6255,39.6762,39.6183,39.6472,126100.0
2013-07-08 15:30:00,54.7,54.73,54.63,54.73,210000.0,39.6472,39.669,39.5965,39.669,210000.0
2013-07-08 15:35:00,54.73,54.76,54.67,54.72,195800.0,39.669,39.6907,39.6255,39.6617,195800.0
2013-07-08 15:40:00,54.72,54.78,54.71,54.75,402600.0,39.6617,39.7052,39.6545,39.6835,402600.0
2013-07-08 15:45:00,54.75,54.75,54.69,54.7,364000.0,39.6835,39.6835,39.64,39.6472,364000.0
2013-07-08 15:50:00,54.69,54.71,54.63,54.67,535800.0,39.64,39.6545,39.5965,39.6255,535800.0
2013-07-08 15:55:00,54.67,54.77,54.65,54.71,882000.0,39.6255,39.698,39.611,39.6545,882000.0
2013-07-09 09:30:00,55.05,55.11,54.84,55.0,695300.0,39.9009,39.9444,39.7487,39.8647,695300.0
2013-07-09 09:35:00,55.0,55.02,54.81,54.93,409600.0,39.8647,39.8792,39.727,39.814,409600.0
2013-07-09 09:40:00,54.94,55.02,54.83,54.92,547700.0,39.8212,39.8792,39.7415,39.8067,547700.0
2013-07-09 09:45:00,54.93,54.93,54.71,54.88,452200.0,39.814,39.814,39.6545,39.7777,452200.0
2013-07-09 09:50:00,54.9,54.91,54.73,54.76,231500.0,39.7922,39.7995,39.669,39.6907,231500.0
2013-07-09 09:55:00,54.76,54.82,54.65,54.74,274900.0,39.6907,39.7342,39.611,39.6762,274900.0
2013-07-09 10:00:00,54.75,54.77,54.19,54.33,1228700.0,39.6835,39.698,39.2776,39.3791,1228700.0
2013-07-09 10:05:00,54.33,54.49,54.27,54.49,530900.0,39.3791,39.495,39.3356,39.495,530900.0
2013-07-09 10:10:00,54.49,54.64,54.47,54.56,454600.0,39.495,39.6038,39.4805,39.5458,454600.0
2013-07-09 10:15:00,54.56,54.59,54.36,54.48,330600.0,39.5458,39.5675,39.4008,39.4878,330600.0
2013-07-09 10:20:00,54.46,54.61,54.41,54.6,197900.0,39.4733,39.582,39.437,39.5748,197900.0
2013-07-09 10:25:00,54.61,54.63,54.36,54.41,363600.0,39.582,39.5965,39.4008,39.437,363600.0
2013-07-09 10:30:00,54.41,54.52,54.37,54.48,279400.0,39.437,39.5168,39.4081,39.4878,279400.0
2013-07-09 10:35:00,54.47,54.54,54.42,54.48,254100.0,39.4805,39.5313,39.4443,39.4878,254100.0
2013-07-09 10:40:00,54.48,54.52,54.42,54.52,270200.0,39.4878,39.5168,39.4443,39.5168,270200.0
2013-07-09 10:45:00,54.52,54.52,54.39,54.4,256300.0,39.5168,39.5168,39.4226,39.4298,256300.0
2013-07-09 10:50:00,54.42,54.49,54.35,54.45,262600.0,39.4443,39.495,39.3936,39.466,262600.0
2013-07-09 10:55:00,54.46,54.54,54.4,54.5,352000.0,39.4733,39.5313,39.4298,39.5023,352000.0
2013-07-09 11:00:00,54.5,54.55,54.49,54.53,258500.0,39.5023,39.5385,39.495,39.524,258500.0
2013-07-09 11:05:00,54.53,54.56,54.51,54.54,209100.0,39.524,39.5458,39.5095,39.5313,209100.0
2013-07-09 11:10:00,54.54,54.62,54.5,54.62,363100.0,39.5313,39.5893,39.5023,39.5893,363100.0
2013-07-09 11:15:00,54.61,54.63,54.54,54.56,145700.0,39.582,39.5965,39.5313,39.5458,145700.0
2013-07-09 11:20:00,54.57,54.58,54.54,54.55,88300.0,39.553,39.5603,39.5313,39.5385,88300.0
2013-07-09 11:25:00,54.55,54.62,54.52,54.61,130600.0,39.5385,39.5893,39.5168,39.582,130600.0
2013-07-09 11:30:00,54.62,54.76,54.6,54.74,387800.0,39.5893,39.6907,39.5748,39.6762,387800.0
2013-07-09 11:35:00,54.74,54.85,54.71,54.83,392900.0,39.6762,39.756,39.6545,39.7415,392900.0
2013-07-09 11:40:00,54.82,54.95,54.81,54.94,409200.0,39.7342,39.8284,39.727,39.8212,409200.0
2013-07-09 11:45:00,54.95,54.98,54.83,54.85,283800.0,39.8284,39.8502,39.7415,39.756,283800.0
2013-07-09 11:50:00,54.85,54.88,54.78,54.83,167700.0,39.756,39.7777,39.7052,39.7415,167700.0
2013-07-09 11:55:00,54.83,54.86,54.82,54.82,59600.0,39.7415,39.7632,39.7342,39.7342,59600.0
2013-07-09 12:00:00,54.83,54.83,54.76,54.8,95000.0,39.7415,39.7415,39.6907,39.7197,95000.0
2013-07-09 12:05:00,54.81,54.82,54.74,54.79,96600.0,39.727,39.7342,39.6762,39.7125,96600.0
2013-07-09 12:10:00,54.78,54.83,54.77,54.83,58900.0,39.7052,39.7415,39.698,39.7415,58900.0
2013-07-09 12:15:00,54.84,54.9,54.83,54.88,165800.0,39.7487,39.7922,39.7415,39.7777,165800.0
2013-07-09 12:20:00,54.89,54.92,54.85,54.88,155600.0,39.785,39.8067,39.756,39.7777,155600.0
2013-07-09 12:25:00,54.89,55.0,54.88,55.0,365900.0,39.785,39.8647,39.7777,39.8647,365900.0
2013-07-09 12:30:00,55.0,55.04,54.97,54.98,238200.0,39.8647,39.8937,39.8429,39.8502,238200.0
2013-07-09 12:35:00,54.98,55.02,54.97,54.98,143100.0,39.8502,39.8792,39.8429,39.8502,143100.0
2013-07-09 12:40:00,54.98,55.0,54.96,54.97,83500.0,39.8502,39.8647,39.8357,39.8429,83500.0
2013-07-09 12:45:00,54.96,55.04,54.96,55.04,168800.0,39.8357,39.8937,39.8357,39.8937,168800.0
2013-07-09 12:50:00,55.04,55.08,55.0,55.03,216100.0,39.8937,39.9227,39.8647,39.8864,216100.0
2013-07-09 12:55:00,55.03,55.1,55.02,55.1,232200.0,39.8864,39.9372,39.8792,39.9372,232200.0
2013-07-09 13:00:00,55.1,55.1,55.03,55.09,150400.0,39.9372,39.9372,39.8864,39.9299,150400.0
2013-07-09 13:05:00,55.08,55.17,55.08,55.16,221100.0,39.9227,39.9879,39.9227,39.9807,221100.0
2013-07-09 13:10:00,55.16,55.16,55.08,55.08,136400.0,39.9807,39.9807,39.9227,39.9227,136400.0
2013-07-09 13:15:00,55.08,55.09,55.0,55.02,139300.0,39.9227,39.9299,39.8647,39.8792,139300.0
2013-07-09 13:20:00,55.02,55.02,54.91,54.93,273500.0,39.8792,39.8792,39.7995,39.814,273500.0
2013-07-09 13:25:00,54.92,54.94,54.86,54.88,179500.0,39.8067,39.8212,39.7632,39.7777,179500.0
2013-07-09 13:30:00,54.88,54.91,54.82,54.89,147900.0,39.7777,39.7995,39.7342,39.785,147900.0
2013-07-09 13:35:00,54.89,54.95,54.86,54.86,118500.0,39.785,39.8284,39.7632,39.7632,118500.0
2013-07-09 13:40:00,54.86,54.89,54.84,54.89,75800.0,39.7632,39.785,39.7487,39.785,75800.0
2013-07-09 13:45:00,54.89,54.98,54.89,54.92,93400.0,39.785,39.8502,39.785,39.8067,93400.0
2013-07-09 13:50:00,54.93,55.0,54.93,54.97,114800.0,39.814,39.8647,39.814,39.8429,114800.0
2013-07-09 13:55:00,54.98,54.99,54.91,54.96,78100.0,39.8502,39.8574,39.7995,39.8357,78100.0
2013-07-09 14:00:00,54.95,54.98,54.92,54.93,108100.0,39.8284,39.8502,39.8067,39.814,108100.0
2013-07-09 14:05:00,54.93,54.96,54.9,54.95,138900.0,39.814,39.8357,39.7922,39.8284,138900.0
2013-07-09 14:10:00,54.95,55.0,54.94,54.98,143400.0,39.8284,39.8647,39.8212,39.8502,143400.0
2013-07-09 14:15:00,54.98,55.0,54.95,54.96,140000.0,39.8502,39.8647,39.8284,39.8357,140000.0
2013-07-09 14:20:00,54.96,54.99,54.94,54.95,118100.0,39.8357,39.8574,39.8212,39.8284,118100.0
2013-07-09 14:25:00,54.95,55.0,54.94,54.98,159200.0,39.8284,39.8647,39.8212,39.8502,159200.0
2013-07-09 14:30:00,54.98,55.0,54.98,54.99,125300.0,39.8502,39.8647,39.8502,39.8574,125300.0
2013-07-09 14:35:00,54.99,55.0,54.88,54.94,119400.0,39.8574,39.8647,39.7777,39.8212,119400.0
2013-07-09 14:40:00,54.94,54.97,54.91,54.95,102600.0,39.8212,39.8429,39.7995,39.8284,102600.0
2013-07-09 14:45:00,54.94,54.98,54.93,54.96,68600.0,39.8212,39.8502,39.814,39.8357,68600.0
2013-07-09 14:50:00,54.96,54.96,54.83,54.84,195500.0,39.8357,39.8357,39.7415,39.7487,195500.0
2013-07-09 14:55:00,54.83,54.86,54.82,54.82,151700.0,39.7415,39.7632,39.7342,39.7342,151700.0
2013-07-09 15:00:00,54.82,54.86,54.78,54.79,184500.0,39.7342,39.7632,39.7052,39.7125,184500.0
2013-07-09 15:05:00,54.79,54.85,54.77,54.85,156400.0,39.7125,39.756,39.698,39.756,156400.0
2013-07-09 15:10:00,54.85,54.91,54.84,54.89,127500.0,39.756,39.7995,39.7487,39.785,127500.0
2013-07-09 15:15:00,54.89,54.93,54.88,54.92,139700.0,39.785,39.814,39.7777,39.8067,139700.0
2013-07-09 15:20:00,54.91,54.95,54.87,54.94,124200.0,39.7995,39.8284,39.7705,39.8212,124200.0
2013-07-09 15:25:00,54.94,54.97,54.9,54.91,151000.0,39.8212,39.8429,39.7922,39.7995,151000.0
2013-07-09 15:30:00,54.91,54.95,54.84,54.94,314500.0,39.7995,39.8284,39.7487,39.8212,314500.0
2013-07-09 15:35:00,54.94,54.97,54.91,54.93,229700.0,39.8212,39.8429,39.7995,39.814,229700.0
2013-07-09 15:40:00,54.93,54.95,54.89,54.9,214100.0,39.814,39.8284,39.785,39.7922,214100.0
2013-07-09 15:45:00,54.89,54.91,54.84,54.9,286500.0,39.785,39.7995,39.7487,39.7922,286500.0
2013-07-09 15:50:00,54.9,54.9,54.83,54.84,279700.0,39.7922,39.7922,39.7415,39.7487,279700.0
2013-07-09 15:55:00,54.84,54.96,54.83,54.89,601800.0,39.7487,39.8357,39.7415,39.785,601800.0
2013-07-10 09:30:00,54.77,54.89,54.59,54.66,617700.0,39.698,39.785,39.5675,39.6183,617700.0
2013-07-10 09:35:00,54.66,54.86,54.65,54.76,527900.0,39.6183,39.7632,39.611,39.6907,527900.0
2013-07-10 09:40:00,54.75,55.15,54.74,55.03,555300.0,39.6835,39.9734,39.6762,39.8864,555300.0
2013-07-10 09:45:00,55.03,55.05,54.9,54.94,281100.0,39.8864,39.9009,39.7922,39.8212,281100.0
2013-07-10 09:50:00,54.94,55.12,54.94,55.08,331600.0,39.8212,39.9517,39.8212,39.9227,331600.0
2013-07-10 09:55:00,55.07,55.1,54.99,55.0,183100.0,39.9154,39.9372,39.8574,39.8647,183100.0
2013-07-10 10:00:00,54.99,55.04,54.85,54.88,259900.0,39.8574,39.8937,39.756,39.7777,259900.0
2013-07-10 10:05:00,54.87,54.94,54.85,54.9,202400.0,39.7705,39.8212,39.756,39.7922,202400.0
2013-07-10 10:10:00,54.89,54.91,54.78,54.78,147900.0,39.785,39.7995,39.7052,39.7052,147900.0
2013-07-10 10:15:00,54.79,54.81,54.7,54.74,217100.0,39.7125,39.727,39.6472,39.6762,217100.0
2013-07-10 10:20:00,54.74,54.76,54.63,54.68,218700.0,39.6762,39.6907,39.5965,39.6327,218700.0
2013-07-10 10:25:00,54.69,54.75,54.57,54.59,267800.0,39.64,39.6835,39.553,39.5675,267800.0
2013-07-10 10:30:00,54.59,54.6,54.44,54.48,352900.0,39.5675,39.5748,39.4588,39.4878,352900.0
2013-07-10 10:35:00,54.47,54.57,54.46,54.52,269300.0,39.4805,39.553,39.4733,39.5168,269300.0
2013-07-10 10:40:00,54.52,54.61,54.48,54.48,231100.0,39.5168,39.582,39.4878,39.4878,231100.0
2013-07-10 10:45:00,54.49,54.53,54.48,54.53,187400.0,39.495,39.524,39.4878,39.524,187400.0
2013-07-10 10:50:00,54.52,54.64,54.52,54.62,156900.0,39.5168,39.6038,39.5168,39.5893,156900.0
2013-07-10 10:55:00,54.61,54.67,54.6,54.64,127100.0,39.582,39.6255,39.5748,39.6038,127100.0
2013-07-10 11:00:00,54.64,54.66,54.58,54.62,157900.0,39.6038,39.6183,39.5603,39.5893,157900.0
2013-07-10 11:05:00,54.61,54.63,54.55,54.6,167700.0,39.582,39.5965,39.5385,39.5748,167700.0
2013-07-10 11:10:00,54.61,54.67,54.53,54.66,147900.0,39.582,39.6255,39.524,39.6183,147900.0
2013-07-10 11:15:00,54.65,54.65,54.57,54.6,106600.0,39.611,39.611,39.553,39.5748,106600.0
2013-07-10 11:20:00,54.61,54.63,54.58,54.63,99600.0,39.582,39.5965,39.5603,39.5965,99600.0
2013-07-10 11:25:00,54.63,54.63,54.55,54.55,166800.0,39.5965,39.5965,39.5385,39.5385,166800.0
2013-07-10 11:30:00,54.55,54.61,54.55,54.6,144000.0,39.5385,39.582,39.5385,39.5748,144000.0
2013-07-10 11:35:00,54.59,54.64,54.58,54.62,141400.0,39.5675,39.6038,39.5603,39.5893,141400.0
2013-07-10 11:40:00,54.63,54.75,54.62,54.73,211500.0,39.5965,39.6835,39.5893,39.669,211500.0
2013-07-10 11:45:00,54.73,54.74,54.63,54.66,180000.0,39.669,39.6762,39.5965,39.6183,180000.0
2013-07-10 11:50:00,54.66,54.66,54.61,54.62,69600.0,39.6183,39.6183,39.582,39.5893,69600.0
2013-07-10 11:55:00,54.62,54.66,54.56,54.56,90400.0,39.5893,39.6183,39.5458,39.5458,90400.0
2013-07-10 12:00:00,54.56,54.58,54.53,54.55,141100.0,39.5458,39.5603,39.524,39.5385,141100.0
2013-07-10 12:05:00,54.56,54.58,54.55,54.55,96500.0,39.5458,39.5603,39.5385,39.5385,96500.0
2013-07-10 12:10:00,54.55,54.61,54.54,54.59,78500.0,39.5385,39.582,39.5313,39.5675,78500.0
2013-07-10 12:15:00,54.59,54.6,54.54,54.55,52700.0,39.5675,39.5748,39.5313,39.5385,52700.0
2013-07-10 12:20:00,54.54,54.57,54.53,54.53,55500.0,39.5313,39.553,39.524,39.524,55500.0
2013-07-10 12:25:00,54.53,54.53,54.46,54.5,129200.0,39.524,39.524,39.4733,39.5023,129200.0
2013-07-10 12:30:00,54.5,54.51,54.47,54.5,118700.0,39.5023,39.5095,39.4805,39.5023,118700.0
2013-07-10 12:35:00,54.5,54.53,54.49,54.53,48100.0,39.5023,39.524,39.495,39.524,48100.0
2013-07-10 12:40:00,54.53,54.53,54.49,54.53,43700.0,39.524,39.524,39.495,39.524,43700.0
2013-07-10 12:45:00,54.52,54.52,54.48,54.5,168300.0,39.5168,39.5168,39.4878,39.5023,168300.0
2013-07-10 12:50:00,54.5,54.57,54.5,54.56,178700.0,39.5023,39.553,39.5023,39.5458,178700.0
2013-07-10 12:55:00,54.57,54.64,54.56,54.64,131600.0,39.553,39.6038,39.5458,39.6038,131600.0
2013-07-10 13:00:00,54.63,54.65,54.59,54.62,129600.0,39.5965,39.611,39.5675,39.5893,129600.0
2013-07-10 13:05:00,54.62,54.62,54.54,54.54,53000.0,39.5893,39.5893,39.5313,39.5313,53000.0
2013-07-10 13:10:00,54.54,54.61,54.51,54.6,114200.0,39.5313,39.582,39.5095,39.5748,114200.0
2013-07-10 13:15:00,54.59,54.64,54.58,54.64,75600.0,39.5675,39.6038,39.5603,39.6038,75600.0
2013-07-10 13:20:00,54.63,54.69,54.63,54.68,106300.0,39.5965,39.64,39.5965,39.6327,106300.0
2013-07-10 13:25:00,54.69,54.73,54.68,54.72,130300.0,39.64,39.669,39.6327,39.6617,130300.0
2013-07-10 13:30:00,54.72,54.75,54.7,54.71,78300.0,39.6617,39.6835,39.6472,39.6545,78300.0
2013-07-10 13:35:00,54.71,54.73,54.68,54.69,78100.0,39.6545,39.669,39.6327,39.64,78100.0
2013-07-10 13:40:00,54.69,54.7,54.64,54.64,66800.0,39.64,39.6472,39.6038,39.6038,66800.0
2013-07-10 13:45:00,54.65,54.72,54.64,54.69,96500.0,39.611,39.6617,39.6038,39.64,96500.0
2013-07-10 13:50:00,54.68,54.72,54.67,54.67,123500.0,39.6327,39.6617,39.6255,39.6255,123500.0
2013-07-10 13:55:00,54.67,54.68,54.6,54.6,65400.0,39.6255,39.6327,39.5748,39.5748,65400.0
2013-07-10 14:00:00,54.6,54.99,54.54,54.94,639900.0,39.5748,39.8574,39.5313,39.8212,639900.0
2013-07-10 14:05:00,54.94,54.95,54.78,54.86,514300.0,39.8212,39.8284,39.7052,39.7632,514300.0
2013-07-10 14:10:00,54.86,54.98,54.81,54.95,311400.0,39.7632,39.8502,39.727,39.8284,311400.0
2013-07-10 14:15:00,54.95,55.05,54.91,55.02,397700.0,39.8284,39.9009,39.7995,39.8792,397700.0
2013-07-10 14:20:00,55.02,55.06,54.95,54.95,197900.0,39.8792,39.9082,39.8284,39.8284,197900.0
2013-07-10 14:25:00,54.96,54.98,54.85,54.88,204300.0,39.8357,39.8502,39.756,39.7777,204300.0
2013-07-10 14:30:00,54.88,54.94,54.86,54.91,123700.0,39.7777,39.8212,39.7632,39.7995,123700.0
2013-07-10 14:35:00,54.89,54.89,54.74,54.78,193000.0,39.785,39.785,39.6762,39.7052,193000.0
2013-07-10 14:40:00,54.78,54.84,54.76,54.82,110300.0,39.7052,39.7487,39.6907,39.7342,110300.0
2013-07-10 14:45:00,54.82,54.83,54.63,54.68,193100.0,39.7342,39.7415,39.5965,39.6327,193100.0
2013-07-10 14:50:00,54.68,54.75,54.63,54.7,193600.0,39.6327,39.6835,39.5965,39.6472,193600.0
2013-07-10 14:55:00,54.71,54.73,54.61,54.68,123100.0,39.6545,39.669,39.582,39.6327,123100.0
2013-07-10 15:00:00,54.68,54.77,54.67,54.72,139100.0,39.6327,39.698,39.6255,39.6617,139100.0
2013-07-10 15:05:00,54.73,54.73,54.6,54.61,156900.0,39.669,39.669,39.5748,39.582,156900.0
2013-07-10 15:10:00,54.61,54.67,54.57,54.59,146600.0,39.582,39.6255,39.553,39.5675,146600.0
2013-07-10 15:15:00,54.6,54.7,54.59,54.69,221100.0,39.5748,39.6472,39.5675,39.64,221100.0
2013-07-10 15:20:00,54.68,54.78,54.68,54.75,112300.0,39.6327,39.7052,39.6327,39.6835,112300.0
2013-07-10 15:25:00,54.75,54.91,54.75,54.81,294800.0,39.6835,39.7995,39.6835,39.727,294800.0
2013-07-10 15:30:00,54.81,54.82,54.73,54.77,167900.0,39.727,39.7342,39.669,39.698,167900.0
2013-07-10 15:35:00,54.76,54.8,54.72,54.8,171800.0,39.6907,39.7197,39.6617,39.7197,171800.0
2013-07-10 15:40:00,54.81,54.87,54.78,54.84,171900.0,39.727,39.7705,39.7052,39.7487,171900.0
2013-07-10 15:45:00,54.85,54.87,54.81,54.82,249200.0,39.756,39.7705,39.727,39.7342,249200.0
2013-07-10 15:50:00,54.83,54.83,54.74,54.8,378000.0,39.7415,39.7415,39.6762,39.7197,378000.0
2013-07-10 15:55:00,54.79,54.86,54.79,54.84,545300.0,39.7125,39.7632,39.7125,39.7487,545300.0
2013-07-11 09:30:00,55.84,55.87,55.54,55.63,1012000.0,40.4735,40.4953,40.2561,40.3213,1012000.0
2013-07-11 09:35:00,55.63,55.67,55.33,55.55,846700.0,40.3213,40.3503,40.1039,40.2633,846700.0
2013-07-11 09:40:00,55.55,55.62,55.42,55.49,519400.0,40.2633,40.3141,40.1691,40.2198,519400.0
2013-07-11 09:45:00,55.49,55.49,55.08,55.1,796000.0,40.2198,40.2198,39.9227,39.9372,796000.0
2013-07-11 09:50:00,55.1,55.31,55.09,55.18,401900.0,39.9372,40.0894,39.9299,39.9952,401900.0
2013-07-11 09:55:00,55.18,55.2,55.01,55.03,438100.0,39.9952,40.0097,39.8719,39.8864,438100.0
2013-07-11 10:00:00,55.03,55.08,54.91,54.97,366200.0,39.8864,39.9227,39.7995,39.8429,366200.0
2013-07-11 10:05:00,54.98,54.98,54.72,54.76,556300.0,39.8502,39.8502,39.6617,39.6907,556300.0
2013-07-11 10:10:00,54.76,54.88,54.67,54.85,581000.0,39.6907,39.7777,39.6255,39.756,581000.0
2013-07-11 10:15:00,54.86,54.92,54.82,54.86,216200.0,39.7632,39.8067,39.7342,39.7632,216200.0
2013-07-11 10:20:00,54.85,54.9,54.77,54.82,219300.0,39.756,39.7922,39.698,39.7342,219300.0
2013-07-11 10:25:00,54.82,54.82,54.6,54.72,370000.0,39.7342,39.7342,39.5748,39.6617,370000.0
2013-07-11 10:30:00,54.72,54.72,54.59,54.66,349800.0,39.6617,39.6617,39.5675,39.6183,349800.0
2013-07-11 10:35:00,54.66,54.66,54.58,54.6,279100.0,39.6183,39.6183,39.5603,39.5748,279100.0
2013-07-11 10:40:00,54.6,54.68,54.55,54.68,327900.0,39.5748,39.6327,39.5385,39.6327,327900.0
2013-07-11 10:45:00,54.67,54.7,54.57,54.68,272700.0,39.6255,39.6472,39.553,39.6327,272700.0
2013-07-11 10:50:00,54.68,54.84,54.65,54.83,326900.0,39.6327,39.7487,39.611,39.7415,326900.0
2013-07-11 10:55:00,54.84,54.84,54.77,54.8,149800.0,39.7487,39.7487,39.698,39.7197,149800.0
2013-07-11 11:00:00,54.8,54.98,54.79,54.94,293900.0,39.7197,39.8502,39.7125,39.8212,293900.0
2013-07-11 11:05:00,54.94,54.96,54.87,54.92,197000.0,39.8212,39.8357,39.7705,39.8067,197000.0
2013-07-11 11:10:00,54.91,54.95,54.87,54.95,128800.0,39.7995,39.8284,39.7705,39.8284,128800.0
2013-07-11 11:15:00,54.95,54.98,54.92,54.96,190300.0,39.8284,39.8502,39.8067,39.8357,190300.0
2013-07-11 11:20:00,54.97,54.98,54.91,54.96,264100.0,39.8429,39.8502,39.7995,39.8357,264100.0
2013-07-11 11:25:00,54.97,55.04,54.93,55.02,171200.0,39.8429,39.8937,39.814,39.8792,171200.0
2013-07-11 11:30:00,55.03,55.04,54.94,54.95,196000.0,39.8864,39.8937,39.8212,39.8284,196000.0
2013-07-11 11:35:00,54.95,54.96,54.85,54.85,251000.0,39.8284,39.8357,39.756,39.756,251000.0
2013-07-11 11:40:00,54.84,54.86,54.82,54.83,135100.0,39.7487,39.7632,39.7342,39.7415,135100.0
2013-07-11 11:45:00,54.82,54.89,54.82,54.87,169500.0,39.7342,39.785,39.7342,39.7705,169500.0
2013-07-11 11:50:00,54.87,54.88,54.85,54.86,141300.0,39.7705,39.7777,39.756,39.7632,141300.0
2013-07-11 11:55:00,54.86,54.94,54.85,54.94,188300.0,39.7632,39.8212,39.756,39.8212,188300.0
2013-07-11 12:00:00,54.94,54.94,54.92,54.93,217500.0,39.8212,39.8212,39.8067,39.814,217500.0
2013-07-11 12:05:00,54.93,54.93,54.8,54.88,161300.0,39.814,39.814,39.7197,39.7777,161300.0
2013-07-11 12:10:00,54.87,54.93,54.87,54.93,95100.0,39.7705,39.814,39.7705,39.814,95100.0
2013-07-11 12:15:00,54.93,54.96,54.91,54.92,97900.0,39.814,39.8357,39.7995,39.8067,97900.0
2013-07-11 12:20:00,54.91,54.97,54.88,54.91,167900.0,39.7995,39.8429,39.7777,39.7995,167900.0
2013-07-11 12:25:00,54.92,54.96,54.86,54.9,100200.0,39.8067,39.8357,39.7632,39.7922,100200.0
2013-07-11 12:30:00,54.89,54.9,54.87,54.88,84900.0,39.785,39.7922,39.7705,39.7777,84900.0
2013-07-11 12:35:00,54.88,54.9,54.8,54.84,152500.0,39.7777,39.7922,39.7197,39.7487,152500.0
2013-07-11 12:40:00,54.83,54.88,54.83,54.86,78200.0,39.7415,39.7777,39.7415,39.7632,78200.0
2013-07-11 12:45:00,54.86,54.91,54.84,54.88,99500.0,39.7632,39.7995,39.7487,39.7777,99500.0
2013-07-11 12:50:00,54.89,54.89,54.86,54.86,81800.0,39.785,39.785,39.7632,39.7632,81800.0
2013-07-11 12:55:00,54.86,54.88,54.86,54.88,63600.0,39.7632,39.7777,39.7632,39.7777,63600.0
2013-07-11 13:00:00,54.88,54.88,54.86,54.88,116800.0,39.7777,39.7777,39.7632,39.7777,116800.0
2013-07-11 13:05:00,54.88,54.89,54.86,54.87,86500.0,39.7777,39.785,39.7632,39.7705,86500.0
2013-07-11 13:10:00,54.86,54.89,54.85,54.85,94400.0,39.7632,39.785,39.756,39.756,94400.0
2013-07-11 13:15:00,54.85,54.88,54.84,54.88,75100.0,39.756,39.7777,39.7487,39.7777,75100.0
2013-07-11 13:20:00,54.88,54.88,54.86,54.87,49000.0,39.7777,39.7777,39.7632,39.7705,49000.0
2013-07-11 13:25:00,54.88,54.88,54.85,54.86,137600.0,39.7777,39.7777,39.756,39.7632,137600.0
2013-07-11 13:30:00,54.86,54.87,54.84,54.85,117700.0,39.7632,39.7705,39.7487,39.756,117700.0
2013-07-11 13:35:00,54.86,54.87,54.82,54.84,74600.0,39.7632,39.7705,39.7342,39.7487,74600.0
2013-07-11 13:40:00,54.84,54.88,54.77,54.77,153800.0,39.7487,39.7777,39.698,39.698,153800.0
2013-07-11 13:45:00,54.78,54.84,54.77,54.81,153500.0,39.7052,39.7487,39.698,39.727,153500.0
2013-07-11 13:50:00,54.81,54.85,54.81,54.85,69400.0,39.727,39.756,39.727,39.756,69400.0
2013-07-11 13:55:00,54.85,54.88,54.84,54.86,111100.0,39.756,39.7777,39.7487,39.7632,111100.0
2013-07-11 14:00:00,54.87,54.87,54.83,54.86,63800.0,39.7705,39.7705,39.7415,39.7632,63800.0
2013-07-11 14:05:00,54.86,54.86,54.81,54.81,123800.0,39.7632,39.7632,39.727,39.727,123800.0
2013-07-11 14:10:00,54.81,54.89,54.81,54.88,87200.0,39.727,39.785,39.727,39.7777,87200.0
2013-07-11 14:15:00,54.87,54.98,54.87,54.97,130700.0,39.7705,39.8502,39.7705,39.8429,130700.0
2013-07-11 14:20:00,54.97,55.04,54.97,55.03,190000.0,39.8429,39.8937,39.8429,39.8864,190000.0
2013-07-11 14:25:00,55.02,55.14,55.01,55.12,334200.0,39.8792,39.9662,39.8719,39.9517,334200.0
2013-07-11 14:30:00,55.11,55.13,55.07,55.12,255900.0,39.9444,39.9589,39.9154,39.9517,255900.0
2013-07-11 14:35:00,55.11,55.12,55.07,55.1,198000.0,39.9444,39.9517,39.9154,39.9372,198000.0
2013-07-11 14:40:00,55.1,55.15,55.07,55.14,180000.0,39.9372,39.9734,39.9154,39.9662,180000.0
2013-07-11 14:45:00,55.14,55.18,55.12,55.18,163000.0,39.9662,39.9952,39.9517,39.9952,163000.0
2013-07-11 14:50:00,55.17,55.25,55.17,55.2,216800.0,39.9879,40.0459,39.9879,40.0097,216800.0
2013-07-11 14:55:00,55.19,55.2,55.08,55.15,218000.0,40.0024,40.0097,39.9227,39.9734,218000.0
2013-07-11 15:00:00,55.15,55.21,55.13,55.19,131700.0,39.9734,40.0169,39.9589,40.0024,131700.0
2013-07-11 15:05:00,55.2,55.2,55.07,55.09,237500.0,40.0097,40.0097,39.9154,39.9299,237500.0
2013-07-11 15:10:00,55.09,55.09,55.03,55.06,210500.0,39.9299,39.9299,39.8864,39.9082,210500.0
2013-07-11 15:15:00,55.07,55.12,55.03,55.11,207300.0,39.9154,39.9517,39.8864,39.9444,207300.0
2013-07-11 15:20:00,55.11,55.2,55.1,55.2,178800.0,39.9444,40.0097,39.9372,40.0097,178800.0
2013-07-11 15:25:00,55.19,55.2,55.14,55.15,215100.0,40.0024,40.0097,39.9662,39.9734,215100.0
2013-07-11 15:30:00,55.15,55.15,55.05,55.1,296800.0,39.9734,39.9734,39.9009,39.9372,296800.0
2013-07-11 15:35:00,55.1,55.16,55.08,55.15,261500.0,39.9372,39.9807,39.9227,39.9734,261500.0
2013-07-11 15:40:00,55.16,55.2,55.15,55.19,331900.0,39.9807,40.0097,39.9734,40.0024,331900.0
2013-07-11 15:45:00,55.19,55.24,55.15,55.19,399100.0,40.0024,40.0386,39.9734,40.0024,399100.0
2013-07-11 15:50:00,55.19,55.2,55.14,55.18,443700.0,40.0024,40.0097,39.9662,39.9952,443700.0
2013-07-11 15:55:00,55.18,55.23,55.14,55.17,1231600.0,39.9952,40.0314,39.9662,39.9879,1231600.0
2013-07-12 09:30:00,55.51,55.79,55.16,55.27,2050000.0,40.2343,40.4373,39.9807,40.0604,2050000.0
2013-07-12 09:35:00,55.25,55.38,55.16,55.26,1164800.0,40.0459,40.1401,39.9807,40.0531,1164800.0
2013-07-12 09:40:00,55.27,55.75,55.26,55.56,1736900.0,40.0604,40.4083,40.0531,40.2706,1736900.0
2013-07-12 09:45:00,55.56,55.85,55.5,55.55,1270900.0,40.2706,40.4808,40.2271,40.2633,1270900.0
2013-07-12 09:50:00,55.55,55.63,55.43,55.58,699700.0,40.2633,40.3213,40.1764,40.2851,699700.0
2013-07-12 09:55:00,55.58,55.59,55.41,55.49,544900.0,40.2851,40.2923,40.1619,40.2198,544900.0
2013-07-12 10:00:00,55.49,55.53,55.21,55.32,599900.0,40.2198,40.2488,40.0169,40.0966,599900.0
2013-07-12 10:05:00,55.32,55.38,55.2,55.27,598600.0,40.0966,40.1401,40.0097,40.0604,598600.0
2013-07-12 10:10:00,55.27,55.4,55.07,55.34,927900.0,40.0604,40.1546,39.9154,40.1111,927900.0
2013-07-12 10:15:00,55.35,55.46,55.34,55.41,540900.0,40.1184,40.1981,40.1111,40.1619,540900.0
2013-07-12 10:20:00,55.41,55.55,55.39,55.55,436800.0,40.1619,40.2633,40.1474,40.2633,436800.0
2013-07-12 10:25:00,55.55,55.58,55.45,55.47,419500.0,40.2633,40.2851,40.1909,40.2053,419500.0
2013-07-12 10:30:00,55.47,55.48,55.36,55.4,330000.0,40.2053,40.2126,40.1256,40.1546,330000.0
2013-07-12 10:35:00,55.41,55.51,55.4,55.46,415300.0,40.1619,40.2343,40.1546,40.1981,415300.0
2013-07-12 10:40:00,55.46,55.48,55.34,55.47,417700.0,40.1981,40.2126,40.1111,40.2053,417700.0
2013-07-12 10:45:00,55.46,55.49,55.41,55.47,348100.0,40.1981,40.2198,40.1619,40.2053,348100.0
2013-07-12 10:50:00,55.47,55.55,55.34,55.35,391600.0,40.2053,40.2633,40.1111,40.1184,391600.0
2013-07-12 10:55:00,55.35,55.42,55.26,55.28,341800.0,40.1184,40.1691,40.0531,40.0676,341800.0
2013-07-12 11:00:00,55.27,55.38,55.26,55.34,214800.0,40.0604,40.1401,40.0531,40.1111,214800.0
2013-07-12 11:05:00,55.34,55.38,55.3,55.3,191600.0,40.1111,40.1401,40.0821,40.0821,191600.0
2013-07-12 11:10:00,55.3,55.36,55.25,55.35,279800.0,40.0821,40.1256,40.0459,40.1184,279800.0
2013-07-12 11:15:00,55.35,55.36,55.3,55.32,173400.0,40.1184,40.1256,40.0821,40.0966,173400.0
2013-07-12 11:20:00,55.33,55.38,55.32,55.37,282500.0,40.1039,40.1401,40.0966,40.1329,282500.0
2013-07-12 11:25:00,55.37,55.46,55.36,55.39,396500.0,40.1329,40.1981,40.1256,40.1474,396500.0
2013-07-12 11:30:00,55.39,55.42,55.36,55.37,167100.0,40.1474,40.1691,40.1256,40.1329,167100.0
2013-07-12 11:35:00,55.37,55.38,55.28,55.28,201200.0,40.1329,40.1401,40.0676,40.0676,201200.0
2013-07-12 11:40:00,55.28,55.36,55.28,55.28,110000.0,40.0676,40.1256,40.0676,40.0676,110000.0
2013-07-12 11:45:00,55.29,55.29,55.2,55.24,183700.0,40.0749,40.0749,40.0097,40.0386,183700.0
2013-07-12 11:50:00,55.24,55.26,55.07,55.15,377700.0,40.0386,40.0531,39.9154,39.9734,377700.0
2013-07-12 11:55:00,55.15,55.16,55.12,55.15,196300.0,39.9734,39.9807,39.9517,39.9734,196300.0
2013-07-12 12:00:00,55.16,55.21,55.12,55.19,198300.0,39.9807,40.0169,39.9517,40.0024,198300.0
2013-07-12 12:05:00,55.19,55.27,55.18,55.25,225100.0,40.0024,40.0604,39.9952,40.0459,225100.0
2013-07-12 12:10:00,55.25,55.26,55.2,55.22,158500.0,40.0459,40.0531,40.0097,40.0241,158500.0
2013-07-12 12:15:00,55.22,55.27,55.16,55.27,148400.0,40.0241,40.0604,39.9807,40.0604,148400.0
2013-07-12 12:20:00,55.27,55.28,55.19,55.21,243400.0,40.0604,40.0676,40.0024,40.0169,243400.0
2013-07-12 12:25:00,55.21,55.26,55.2,55.25,153700.0,40.0169,40.0531,40.0097,40.0459,153700.0
2013-07-12 12:30:00,55.25,55.25,55.18,55.21,96700.0,40.0459,40.0459,39.9952,40.0169,96700.0
2013-07-12 12:35:00,55.22,55.28,55.21,55.28,114100.0,40.0241,40.0676,40.0169,40.0676,114100.0
2013-07-12 12:40:00,55.27,55.38,55.27,55.36,284700.0,40.0604,40.1401,40.0604,40.1256,284700.0
2013-07-12 12:45:00,55.36,55.37,55.32,55.33,90600.0,40.1256,40.1329,40.0966,40.1039,90600.0
2013-07-12 12:50:00,55.32,55.33,55.29,55.3,138400.0,40.0966,40.1039,40.0749,40.0821,138400.0
2013-07-12 12:55:00,55.31,55.35,55.28,55.34,103800.0,40.0894,40.1184,40.0676,40.1111,103800.0
2013-07-12 13:00:00,55.34,55.36,55.25,55.32,219200.0,40.1111,40.1256,40.0459,40.0966,219200.0
2013-07-12 13:05:00,55.32,55.34,55.29,55.29,150600.0,40.0966,40.1111,40.0749,40.0749,150600.0
2013-07-12 13:10:00,55.3,55.31,55.22,55.24,69400.0,40.0821,40.0894,40.0241,40.0386,69400.0
2013-07-12 13:15:00,55.25,55.28,55.24,55.26,94700.0,40.0459,40.0676,40.0386,40.0531,94700.0
2013-07-12 13:20:00,55.27,55.31,55.26,55.31,89900.0,40.0604,40.0894,40.0531,40.0894,89900.0
2013-07-12 13:25:00,55.31,55.35,55.3,55.32,117800.0,40.0894,40.1184,40.0821,40.0966,117800.0
2013-07-12 13:30:00,55.32,55.36,55.31,55.32,114700.0,40.0966,40.1256,40.0894,40.0966,114700.0
2013-07-12 13:35:00,55.32,55.33,55.26,55.28,70100.0,40.0966,40.1039,40.0531,40.0676,70100.0
2013-07-12 13:40:00,55.28,55.28,55.25,55.26,81300.0,40.0676,40.0676,40.0459,40.0531,81300.0
2013-07-12 13:45:00,55.26,55.3,55.23,55.29,129000.0,40.0531,40.0821,40.0314,40.0749,129000.0
2013-07-12 13:50:00,55.29,55.29,55.25,55.25,95200.0,40.0749,40.0749,40.0459,40.0459,95200.0
2013-07-12 13:55:00,55.25,55.26,55.2,55.24,104200.0,40.0459,40.0531,40.0097,40.0386,104200.0
2013-07-12 14:00:00,55.23,55.24,55.12,55.12,250900.0,40.0314,40.0386,39.9517,39.9517,250900.0
2013-07-12 14:05:00,55.12,55.15,55.04,55.06,312800.0,39.9517,39.9734,39.8937,39.9082,312800.0
2013-07-12 14:10:00,55.05,55.06,54.98,54.99,399100.0,39.9009,39.9082,39.8502,39.8574,399100.0
2013-07-12 14:15:00,54.99,55.01,54.96,55.0,207900.0,39.8574,39.8719,39.8357,39.8647,207900.0
2013-07-12 14:20:00,54.99,55.0,54.97,54.99,252100.0,39.8574,39.8647,39.8429,39.8574,252100.0
2013-07-12 14:25:00,54.99,55.08,54.98,55.04,172500.0,39.8574,39.9227,39.8502,39.8937,172500.0
2013-07-12 14:30:00,55.04,55.05,55.02,55.02,137700.0,39.8937,39.9009,39.8792,39.8792,137700.0
2013-07-12 14:35:00,55.02,55.03,54.95,54.95,148000.0,39.8792,39.8864,39.8284,39.8284,148000.0
2013-07-12 14:40:00,54.95,55.01,54.89,55.01,248400.0,39.8284,39.8719,39.785,39.8719,248400.0
2013-07-12 14:45:00,55.01,55.01,54.98,55.01,130400.0,39.8719,39.8719,39.8502,39.8719,130400.0
2013-07-12 14:50:00,55.01,55.01,55.0,55.01,89300.0,39.8719,39.8719,39.8647,39.8719,89300.0
2013-07-12 14:55:00,55.0,55.01,54.95,54.95,167300.0,39.8647,39.8719,39.8284,39.8284,167300.0
2013-07-12 15:00:00,54.94,54.95,54.87,54.88,185400.0,39.8212,39.8284,39.7705,39.7777,185400.0
2013-07-12 15:05:00,54.88,54.9,54.87,54.87,165600.0,39.7777,39.7922,39.7705,39.7705,165600.0
2013-07-12 15:10:00,54.88,54.88,54.8,54.85,290500.0,39.7777,39.7777,39.7197,39.756,290500.0
2013-07-12 15:15:00,54.85,54.86,54.81,54.82,224300.0,39.756,39.7632,39.727,39.7342,224300.0
2013-07-12 15:20:00,54.83,54.88,54.8,54.86,303800.0,39.7415,39.7777,39.7197,39.7632,303800.0
2013-07-12 15:25:00,54.86,54.93,54.85,54.89,294500.0,39.7632,39.814,39.756,39.785,294500.0
2013-07-12 15:30:00,54.9,54.9,54.75,54.82,598000.0,39.7922,39.7922,39.6835,39.7342,598000.0
2013-07-12 15:35:00,54.82,54.87,54.75,54.85,530900.0,39.7342,39.7705,39.6835,39.756,530900.0
2013-07-12 15:40:00,54.85,54.87,54.81,54.84,506600.0,39.756,39.7705,39.727,39.7487,506600.0
2013-07-12 15:45:00,54.84,54.97,54.84,54.96,680400.0,39.7487,39.8429,39.7487,39.8357,680400.0
2013-07-12 15:50:00,54.95,55.02,54.92,54.92,777500.0,39.8284,39.8792,39.8067,39.8067,777500.0
2013-07-12 15:55:00,54.92,55.0,54.88,54.95,1524200.0,39.8067,39.8647,39.7777,39.8284,1524200.0
2013-07-15 09:30:00,55.49,55.5,55.02,55.02,1404400.0,40.2198,40.2271,39.8792,39.8792,1404400.0
2013-07-15 09:35:00,55.02,55.2,54.99,54.99,662100.0,39.8792,40.0097,39.8574,39.8574,662100.0
2013-07-15 09:40:00,55.0,55.08,54.91,54.96,873100.0,39.8647,39.9227,39.7995,39.8357,873100.0
2013-07-15 09:45:00,54.95,55.01,54.86,54.87,568000.0,39.8284,39.8719,39.7632,39.7705,568000.0
2013-07-15 09:50:00,54.86,54.9,54.78,54.87,596100.0,39.7632,39.7922,39.7052,39.7705,596100.0
2013-07-15 09:55:00,54.86,54.94,54.8,54.82,370000.0,39.7632,39.8212,39.7197,39.7342,370000.0
2013-07-15 10:00:00,54.83,54.88,54.66,54.7,647700.0,39.7415,39.7777,39.6183,39.6472,647700.0
2013-07-15 10:05:00,54.7,54.8,54.69,54.72,472000.0,39.6472,39.7197,39.64,39.6617,472000.0
2013-07-15 10:10:00,54.72,54.78,54.68,54.77,479500.0,39.6617,39.7052,39.6327,39.698,479500.0
2013-07-15 10:15:00,54.77,54.78,54.71,54.72,296200.0,39.698,39.7052,39.6545,39.6617,296200.0
2013-07-15 10:20:00,54.72,54.75,54.65,54.7,378600.0,39.6617,39.6835,39.611,39.6472,378600.0
2013-07-15 10:25:00,54.7,54.72,54.64,54.64,266600.0,39.6472,39.6617,39.6038,39.6038,266600.0
2013-07-15 10:30:00,54.65,54.72,54.64,54.71,296200.0,39.611,39.6617,39.6038,39.6545,296200.0
2013-07-15 10:35:00,54.71,54.75,54.68,54.7,394800.0,39.6545,39.6835,39.6327,39.6472,394800.0
2013-07-15 10:40:00,54.7,54.73,54.65,54.69,269600.0,39.6472,39.669,39.611,39.64,269600.0
2013-07-15 10:45:00,54.68,54.7,54.63,54.64,271000.0,39.6327,39.6472,39.5965,39.6038,271000.0
2013-07-15 10:50:00,54.64,54.72,54.63,54.72,230200.0,39.6038,39.6617,39.5965,39.6617,230200.0
2013-07-15 10:55:00,54.72,54.78,54.7,54.78,281600.0,39.6617,39.7052,39.6472,39.7052,281600.0
2013-07-15 11:00:00,54.77,54.81,54.77,54.8,254700.0,39.698,39.727,39.698,39.7197,254700.0
2013-07-15 11:05:00,54.8,54.8,54.77,54.79,239000.0,39.7197,39.7197,39.698,39.7125,239000.0
2013-07-15 11:10:00,54.78,54.8,54.74,54.75,203300.0,39.7052,39.7197,39.6762,39.6835,203300.0
2013-07-15 11:15:00,54.75,54.79,54.74,54.74,147100.0,39.6835,39.7125,39.6762,39.6762,147100.0
2013-07-15 11:20:00,54.74,54.75,54.72,54.73,149100.0,39.6762,39.6835,39.6617,39.669,149100.0
2013-07-15 11:25:00,54.73,54.76,54.69,54.7,212900.0,39.669,39.6907,39.64,39.6472,212900.0
2013-07-15 11:30:00,54.7,54.72,54.67,54.7,225400.0,39.6472,39.6617,39.6255,39.6472,225400.0
2013-07-15 11:35:00,54.7,54.72,54.67,54.7,229800.0,39.6472,39.6617,39.6255,39.6472,229800.0
2013-07-15 11:40:00,54.7,54.71,54.61,54.62,311700.0,39.6472,39.6545,39.582,39.5893,311700.0
2013-07-15 11:45:00,54.62,54.66,54.6,54.65,231300.0,39.5893,39.6183,39.5748,39.611,231300.0
2013-07-15 11:50:00,54.66,54.69,54.65,54.68,122900.0,39.6183,39.64,39.611,39.6327,122900.0
2013-07-15 11:55:00,54.68,54.75,54.67,54.73,263500.0,39.6327,39.6835,39.6255,39.669,263500.0
2013-07-15 12:00:00,54.72,54.73,54.69,54.7,174200.0,39.6617,39.669,39.64,39.6472,174200.0
2013-07-15 12:05:00,54.7,54.71,54.69,54.7,120100.0,39.6472,39.6545,39.64,39.6472,120100.0
2013-07-15 12:10:00,54.7,54.71,54.67,54.68,237100.0,39.6472,39.6545,39.6255,39.6327,237100.0
2013-07-15 12:15:00,54.69,54.73,54.68,54.7,206500.0,39.64,39.669,39.6327,39.6472,206500.0
2013-07-15 12:20:00,54.7,54.71,54.68,54.69,258500.0,39.6472,39.6545,39.6327,39.64,258500.0
2013-07-15 12:25:00,54.69,54.71,54.69,54.7,117000.0,39.64,39.6545,39.64,39.6472,117000.0
2013-07-15 12:30:00,54.7,54.71,54.68,54.7,198400.0,39.6472,39.6545,39.6327,39.6472,198400.0
2013-07-15 12:35:00,54.7,54.71,54.68,54.7,219200.0,39.6472,39.6545,39.6327,39.6472,219200.0
2013-07-15 12:40:00,54.69,54.72,54.68,54.69,268500.0,39.64,39.6617,39.6327,39.64,268500.0
2013-07-15 12:45:00,54.7,54.72,54.69,54.69,482200.0,39.6472,39.6617,39.64,39.64,482200.0
2013-07-15 12:50:00,54.69,54.7,54.65,54.68,232600.0,39.64,39.6472,39.611,39.6327,232600.0
2013-07-15 12:55:00,54.68,54.72,54.67,54.7,117200.0,39.6327,39.6617,39.6255,39.6472,117200.0
2013-07-15 13:00:00,54.69,54.71,54.68,54.7,157800.0,39.64,39.6545,39.6327,39.6472,157800.0
2013-07-15 13:05:00,54.7,54.73,54.69,54.73,148400.0,39.6472,39.669,39.64,39.669,148400.0
2013-07-15 13:10:00,54.73,54.78,54.72,54.76,263700.0,39.669,39.7052,39.6617,39.6907,263700.0
2013-07-15 13:15:00,54.75,54.76,54.71,54.71,183400.0,39.6835,39.6907,39.6545,39.6545,183400.0
2013-07-15 13:20:00,54.71,54.72,54.69,54.69,105700.0,39.6545,39.6617,39.64,39.64,105700.0
2013-07-15 13:25:00,54.7,54.72,54.69,54.7,129400.0,39.6472,39.6617,39.64,39.6472,129400.0
2013-07-15 13:30:00,54.7,54.72,54.69,54.71,153700.0,39.6472,39.6617,39.64,39.6545,153700.0
2013-07-15 13:35:00,54.72,54.73,54.7,54.71,184300.0,39.6617,39.669,39.6472,39.6545,184300.0
2013-07-15 13:40:00,54.71,54.71,54.69,54.71,153100.0,39.6545,39.6545,39.64,39.6545,153100.0
2013-07-15 13:45:00,54.71,54.75,54.7,54.73,491500.0,39.6545,39.6835,39.6472,39.669,491500.0
2013-07-15 13:50:00,54.73,54.74,54.7,54.71,173100.0,39.669,39.6762,39.6472,39.6545,173100.0
2013-07-15 13:55:00,54.72,54.72,54.67,54.67,217900.0,39.6617,39.6617,39.6255,39.6255,217900.0
2013-07-15 14:00:00,54.67,54.75,54.67,54.75,173600.0,39.6255,39.6835,39.6255,39.6835,173600.0
2013-07-15 14:05:00,54.74,54.75,54.7,54.71,310600.0,39.6762,39.6835,39.6472,39.6545,310600.0
2013-07-15 14:10:00,54.71,54.72,54.7,54.72,474500.0,39.6545,39.6617,39.6472,39.6617,474500.0
2013-07-15 14:15:00,54.72,54.72,54.7,54.7,332300.0,39.6617,39.6617,39.6472,39.6472,332300.0
2013-07-15 14:20:00,54.7,54.71,54.69,54.69,212200.0,39.6472,39.6545,39.64,39.64,212200.0
2013-07-15 14:25:00,54.69,54.73,54.69,54.71,268400.0,39.64,39.669,39.64,39.6545,268400.0
2013-07-15 14:30:00,54.71,54.71,54.7,54.7,149000.0,39.6545,39.6545,39.6472,39.6472,149000.0
2013-07-15 14:35:00,54.7,54.73,54.7,54.73,178000.0,39.6472,39.669,39.6472,39.669,178000.0
2013-07-15 14:40:00,54.73,54.76,54.73,54.75,286800.0,39.669,39.6907,39.669,39.6835,286800.0
2013-07-15 14:45:00,54.75,54.81,54.74,54.8,456600.0,39.6835,39.727,39.6762,39.7197,456600.0
2013-07-15 14:50:00,54.8,54.82,54.73,54.73,303400.0,39.7197,39.7342,39.669,39.669,303400.0
2013-07-15 14:55:00,54.73,54.74,54.71,54.73,183300.0,39.669,39.6762,39.6545,39.669,183300.0
2013-07-15 15:00:00,54.73,54.76,54.72,54.76,212900.0,39.669,39.6907,39.6617,39.6907,212900.0
2013-07-15 15:05:00,54.76,54.81,54.75,54.8,133800.0,39.6907,39.727,39.6835,39.7197,133800.0
2013-07-15 15:10:00,54.81,54.86,54.8,54.85,162500.0,39.727,39.7632,39.7197,39.756,162500.0
2013-07-15 15:15:00,54.86,54.89,54.85,54.86,282800.0,39.7632,39.785,39.756,39.7632,282800.0
2013-07-15 15:20:00,54.87,54.89,54.85,54.88,264300.0,39.7705,39.785,39.756,39.7777,264300.0
2013-07-15 15:25:00,54.88,54.93,54.85,54.9,535000.0,39.7777,39.814,39.756,39.7922,535000.0
2013-07-15 15:30:00,54.9,54.93,54.86,54.9,268000.0,39.7922,39.814,39.7632,39.7922,268000.0
2013-07-15 15:35:00,54.9,54.91,54.87,54.91,281900.0,39.7922,39.7995,39.7705,39.7995,281900.0
2013-07-15 15:40:00,54.91,54.93,54.9,54.91,347000.0,39.7995,39.814,39.7922,39.7995,347000.0
2013-07-15 15:45:00,54.92,54.97,54.89,54.96,655800.0,39.8067,39.8429,39.785,39.8357,655800.0
2013-07-15 15:50:00,54.95,54.96,54.93,54.96,355100.0,39.8284,39.8357,39.814,39.8357,355100.0
2013-07-15 15:55:00,54.95,54.96,54.9,54.9,767700.0,39.8284,39.8357,39.7922,39.7922,767700.0
2013-07-16 09:30:00,54.9,55.23,54.9,55.07,856800.0,39.7922,40.0314,39.7922,39.9154,856800.0
2013-07-16 09:35:00,55.09,55.17,55.01,55.11,431400.0,39.9299,39.9879,39.8719,39.9444,431400.0
2013-07-16 09:40:00,55.11,55.12,55.03,55.05,290300.0,39.9444,39.9517,39.8864,39.9009,290300.0
2013-07-16 09:45:00,55.05,55.12,55.03,55.06,215900.0,39.9009,39.9517,39.8864,39.9082,215900.0
2013-07-16 09:50:00,55.07,55.15,55.06,55.09,202100.0,39.9154,39.9734,39.9082,39.9299,202100.0
2013-07-16 09:55:00,55.09,55.22,55.07,55.2,394000.0,39.9299,40.0241,39.9154,40.0097,394000.0
2013-07-16 10:00:00,55.2,55.33,55.19,55.29,350400.0,40.0097,40.1039,40.0024,40.0749,350400.0
2013-07-16 10:05:00,55.29,55.36,55.28,55.32,291700.0,40.0749,40.1256,40.0676,40.0966,291700.0
2013-07-16 10:10:00,55.32,55.41,55.26,55.36,510700.0,40.0966,40.1619,40.0531,40.1256,510700.0
2013-07-16 10:15:00,55.37,55.39,55.33,55.39,422100.0,40.1329,40.1474,40.1039,40.1474,422100.0
2013-07-16 10:20:00,55.38,55.4,55.25,55.29,286900.0,40.1401,40.1546,40.0459,40.0749,286900.0
2013-07-16 10:25:00,55.28,55.31,55.24,55.26,299400.0,40.0676,40.0894,40.0386,40.0531,299400.0
2013-07-16 10:30:00,55.27,55.27,55.2,55.2,261000.0,40.0604,40.0604,40.0097,40.0097,261000.0
2013-07-16 10:35:00,55.21,55.36,55.2,55.33,317300.0,40.0169,40.1256,40.0097,40.1039,317300.0
2013-07-16 10:40:00,55.33,55.34,55.26,55.28,147900.0,40.1039,40.1111,40.0531,40.0676,147900.0
2013-07-16 10:45:00,55.28,55.32,55.28,55.31,219400.0,40.0676,40.0966,40.0676,40.0894,219400.0
2013-07-16 10:50:00,55.31,55.32,55.23,55.26,270900.0,40.0894,40.0966,40.0314,40.0531,270900.0
2013-07-16 10:55:00,55.27,55.29,55.13,55.13,269000.0,40.0604,40.0749,39.9589,39.9589,269000.0
2013-07-16 11:00:00,55.14,55.14,55.09,55.11,654400.0,39.9662,39.9662,39.9299,39.9444,654400.0
2013-07-16 11:05:00,55.11,55.11,55.03,55.08,480800.0,39.9444,39.9444,39.8864,39.9227,480800.0
2013-07-16 11:10:00,55.08,55.14,55.08,55.09,249300.0,39.9227,39.9662,39.9227,39.9299,249300.0
2013-07-16 11:15:00,55.1,55.14,55.09,55.14,235800.0,39.9372,39.9662,39.9299,39.9662,235800.0
2013-07-16 11:20:00,55.13,55.14,55.06,55.06,429100.0,39.9589,39.9662,39.9082,39.9082,429100.0
2013-07-16 11:25:00,55.06,55.07,54.99,55.0,341800.0,39.9082,39.9154,39.8574,39.8647,341800.0
2013-07-16 11:30:00,54.99,55.02,54.95,55.02,319000.0,39.8574,39.8792,39.8284,39.8792,319000.0
2013-07-16 11:35:00,55.01,55.04,55.0,55.04,413600.0,39.8719,39.8937,39.8647,39.8937,413600.0
2013-07-16 11:40:00,55.04,55.06,54.93,54.93,300500.0,39.8937,39.9082,39.814,39.814,300500.0
2013-07-16 11:45:00,54.94,54.95,54.78,54.81,411200.0,39.8212,39.8284,39.7052,39.727,411200.0
2013-07-16 11:50:00,54.81,54.91,54.8,54.91,204000.0,39.727,39.7995,39.7197,39.7995,204000.0
2013-07-16 11:55:00,54.91,55.02,54.9,55.01,251800.0,39.7995,39.8792,39.7922,39.8719,251800.0
2013-07-16 12:00:00,55.02,55.02,54.91,54.93,200900.0,39.8792,39.8792,39.7995,39.814,200900.0
2013-07-16 12:05:00,54.94,55.03,54.91,55.03,141100.0,39.8212,39.8864,39.7995,39.8864,141100.0
2013-07-16 12:10:00,55.02,55.04,55.01,55.03,99100.0,39.8792,39.8937,39.8719,39.8864,99100.0
2013-07-16 12:15:00,55.02,55.03,54.96,55.0,99700.0,39.8792,39.8864,39.8357,39.8647,99700.0
2013-07-16 12:20:00,54.99,54.99,54.94,54.96,87000.0,39.8574,39.8574,39.8212,39.8357,87000.0
2013-07-16 12:25:00,54.96,55.03,54.96,55.01,112000.0,39.8357,39.8864,39.8357,39.8719,112000.0
2013-07-16 12:30:00,55.01,55.03,55.0,55.02,82800.0,39.8719,39.8864,39.8647,39.8792,82800.0
2013-07-16 12:35:00,55.02,55.03,55.02,55.02,119200.0,39.8792,39.8864,39.8792,39.8792,119200.0
2013-07-16 12:40:00,55.02,55.03,54.98,54.98,141200.0,39.8792,39.8864,39.8502,39.8502,141200.0
2013-07-16 12:45:00,54.98,55.01,54.96,54.99,122300.0,39.8502,39.8719,39.8357,39.8574,122300.0
2013-07-16 12:50:00,54.99,55.03,54.99,54.99,72200.0,39.8574,39.8864,39.8574,39.8574,72200.0
2013-07-16 12:55:00,55.0,55.01,54.98,54.99,95000.0,39.8647,39.8719,39.8502,39.8574,95000.0
2013-07-16 13:00:00,54.99,55.0,54.9,54.9,89900.0,39.8574,39.8647,39.7922,39.7922,89900.0
2013-07-16 13:05:00,54.9,54.91,54.82,54.84,119400.0,39.7922,39.7995,39.7342,39.7487,119400.0
2013-07-16 13:10:00,54.84,54.86,54.81,54.82,73700.0,39.7487,39.7632,39.727,39.7342,73700.0
2013-07-16 13:15:00,54.82,54.87,54.8,54.87,134000.0,39.7342,39.7705,39.7197,39.7705,134000.0
2013-07-16 13:20:00,54.86,54.89,54.84,54.88,78400.0,39.7632,39.785,39.7487,39.7777,78400.0
2013-07-16 13:25:00,54.89,54.89,54.84,54.87,76800.0,39.785,39.785,39.7487,39.7705,76800.0
2013-07-16 13:30:00,54.86,54.95,54.84,54.94,95500.0,39.7632,39.8284,39.7487,39.8212,95500.0
2013-07-16 13:35:00,54.95,54.96,54.91,54.96,77800.0,39.8284,39.8357,39.7995,39.8357,77800.0
2013-07-16 13:40:00,54.96,55.0,54.96,54.96,76500.0,39.8357,39.8647,39.8357,39.8357,76500.0
2013-07-16 13:45:00,54.96,54.97,54.9,54.9,82400.0,39.8357,39.8429,39.7922,39.7922,82400.0
2013-07-16 13:50:00,54.9,54.93,54.9,54.93,82900.0,39.7922,39.814,39.7922,39.814,82900.0
2013-07-16 13:55:00,54.93,54.99,54.92,54.99,113100.0,39.814,39.8574,39.8067,39.8574,113100.0
2013-07-16 14:00:00,54.98,55.02,54.98,54.99,170000.0,39.8502,39.8792,39.8502,39.8574,170000.0
2013-07-16 14:05:00,54.99,55.07,54.98,55.04,200800.0,39.8574,39.9154,39.8502,39.8937,200800.0
2013-07-16 14:10:00,55.05,55.13,55.01,55.08,219800.0,39.9009,39.9589,39.8719,39.9227,219800.0
2013-07-16 14:15:00,55.07,55.11,55.05,55.1,134300.0,39.9154,39.9444,39.9009,39.9372,134300.0
2013-07-16 14:20:00,55.11,55.14,55.09,55.1,114200.0,39.9444,39.9662,39.9299,39.9372,114200.0
2013-07-16 14:25:00,55.1,55.15,55.1,55.15,70900.0,39.9372,39.9734,39.9372,39.9734,70900.0
2013-07-16 14:30:00,55.15,55.15,55.11,55.12,124100.0,39.9734,39.9734,39.9444,39.9517,124100.0
2013-07-16 14:35:00,55.11,55.15,55.1,55.14,114200.0,39.9444,39.9734,39.9372,39.9662,114200.0
2013-07-16 14:40:00,55.15,55.15,55.12,55.15,130100.0,39.9734,39.9734,39.9517,39.9734,130100.0
2013-07-16 14:45:00,55.15,55.21,55.14,55.17,150900.0,39.9734,40.0169,39.9662,39.9879,150900.0
2013-07-16 14:50:00,55.18,55.2,55.14,55.15,150200.0,39.9952,40.0097,39.9662,39.9734,150200.0
2013-07-16 14:55:00,55.15,55.17,55.09,55.09,138500.0,39.9734,39.9879,39.9299,39.9299,138500.0
2013-07-16 15:00:00,55.09,55.1,55.06,55.08,210100.0,39.9299,39.9372,39.9082,39.9227,210100.0
2013-07-16 15:05:00,55.07,55.09,55.06,55.07,117200.0,39.9154,39.9299,39.9082,39.9154,117200.0
2013-07-16 15:10:00,55.07,55.09,55.05,55.08,153500.0,39.9154,39.9299,39.9009,39.9227,153500.0
2013-07-16 15:15:00,55.08,55.08,54.99,54.99,177000.0,39.9227,39.9227,39.8574,39.8574,177000.0
2013-07-16 15:20:00,54.99,55.06,54.99,55.02,168300.0,39.8574,39.9082,39.8574,39.8792,168300.0
2013-07-16 15:25:00,55.03,55.05,55.0,55.02,138100.0,39.8864,39.9009,39.8647,39.8792,138100.0
2013-07-16 15:30:00,55.03,55.04,54.99,55.01,120900.0,39.8864,39.8937,39.8574,39.8719,120900.0
2013-07-16 15:35:00,55.0,55.09,55.0,55.03,208700.0,39.8647,39.9299,39.8647,39.8864,208700.0
2013-07-16 15:40:00,55.03,55.04,55.01,55.03,162300.0,39.8864,39.8937,39.8719,39.8864,162300.0
2013-07-16 15:45:00,55.03,55.09,55.03,55.06,221900.0,39.8864,39.9299,39.8864,39.9082,221900.0
2013-07-16 15:50:00,55.07,55.07,55.03,55.03,346900.0,39.9154,39.9154,39.8864,39.8864,346900.0
2013-07-16 15:55:00,55.03,55.04,54.97,55.01,773900.0,39.8864,39.8937,39.8429,39.8719,773900.0
2013-07-17 09:30:00,55.05,55.2,54.95,55.11,844300.0,39.9009,40.0097,39.8284,39.9444,844300.0
2013-07-17 09:35:00,55.12,55.13,54.95,55.04,474000.0,39.9517,39.9589,39.8284,39.8937,474000.0
2013-07-17 09:40:00,55.04,55.13,55.02,55.1,335500.0,39.8937,39.9589,39.8792,39.9372,335500.0
2013-07-17 09:45:00,55.11,55.2,55.06,55.07,744200.0,39.9444,40.0097,39.9082,39.9154,744200.0
2013-07-17 09:50:00,55.07,55.1,54.84,54.94,618800.0,39.9154,39.9372,39.7487,39.8212,618800.0
2013-07-17 09:55:00,54.95,55.11,54.95,55.08,356300.0,39.8284,39.9444,39.8284,39.9227,356300.0
2013-07-17 10:00:00,55.08,55.14,55.0,55.02,375500.0,39.9227,39.9662,39.8647,39.8792,375500.0
2013-07-17 10:05:00,55.03,55.1,55.02,55.03,325900.0,39.8864,39.9372,39.8792,39.8864,325900.0
2013-07-17 10:10:00,55.04,55.14,55.03,55.1,269100.0,39.8937,39.9662,39.8864,39.9372,269100.0
2013-07-17 10:15:00,55.1,55.14,55.07,55.11,263400.0,39.9372,39.9662,39.9154,39.9444,263400.0
2013-07-17 10:20:00,55.1,55.14,55.09,55.12,203700.0,39.9372,39.9662,39.9299,39.9517,203700.0
2013-07-17 10:25:00,55.12,55.18,55.1,55.17,147300.0,39.9517,39.9952,39.9372,39.9879,147300.0
2013-07-17 10:30:00,55.18,55.2,55.16,55.2,159400.0,39.9952,40.0097,39.9807,40.0097,159400.0
2013-07-17 10:35:00,55.2,55.32,55.18,55.27,380800.0,40.0097,40.0966,39.9952,40.0604,380800.0
2013-07-17 10:40:00,55.26,55.3,55.24,55.29,342000.0,40.0531,40.0821,40.0386,40.0749,342000.0
2013-07-17 10:45:00,55.28,55.29,55.16,55.17,259900.0,40.0676,40.0749,39.9807,39.9879,259900.0
2013-07-17 10:50:00,55.16,55.23,55.14,55.21,167900.0,39.9807,40.0314,39.9662,40.0169,167900.0
2013-07-17 10:55:00,55.21,55.31,55.21,55.3,262800.0,40.0169,40.0894,40.0169,40.0821,262800.0
2013-07-17 11:00:00,55.31,55.41,55.3,55.35,451800.0,40.0894,40.1619,40.0821,40.1184,451800.0
2013-07-17 11:05:00,55.34,55.35,55.31,55.33,128300.0,40.1111,40.1184,40.0894,40.1039,128300.0
2013-07-17 11:10:00,55.34,55.35,55.31,55.35,127600.0,40.1111,40.1184,40.0894,40.1184,127600.0
2013-07-17 11:15:00,55.35,55.48,55.35,55.48,410300.0,40.1184,40.2126,40.1184,40.2126,410300.0
2013-07-17 11:20:00,55.48,55.5,55.39,55.39,433000.0,40.2126,40.2271,40.1474,40.1474,433000.0
2013-07-17 11:25:00,55.4,55.41,55.36,55.41,204900.0,40.1546,40.1619,40.1256,40.1619,204900.0
2013-07-17 11:30:00,55.41,55.43,55.37,55.38,224700.0,40.1619,40.1764,40.1329,40.1401,224700.0
2013-07-17 11:35:00,55.39,55.4,55.33,55.37,306100.0,40.1474,40.1546,40.1039,40.1329,306100.0
2013-07-17 11:40:00,55.36,55.38,55.32,55.37,123500.0,40.1256,40.1401,40.0966,40.1329,123500.0
2013-07-17 11:45:00,55.37,55.38,55.36,55.36,60400.0,40.1329,40.1401,40.1256,40.1256,60400.0
2013-07-17 11:50:00,55.36,55.37,55.28,55.3,306700.0,40.1256,40.1329,40.0676,40.0821,306700.0
2013-07-17 11:55:00,55.31,55.35,55.29,55.33,146000.0,40.0894,40.1184,40.0749,40.1039,146000.0
2013-07-17 12:00:00,55.35,55.36,55.31,55.35,98900.0,40.1184,40.1256,40.0894,40.1184,98900.0
2013-07-17 12:05:00,55.35,55.37,55.32,55.33,77700.0,40.1184,40.1329,40.0966,40.1039,77700.0
2013-07-17 12:10:00,55.34,55.47,55.34,55.47,259500.0,40.1111,40.2053,40.1111,40.2053,259500.0
2013-07-17 12:15:00,55.47,55.5,55.45,55.49,219400.0,40.2053,40.2271,40.1909,40.2198,219400.0
2013-07-17 12:20:00,55.49,55.5,55.48,55.5,159700.0,40.2198,40.2271,40.2126,40.2271,159700.0
2013-07-17 12:25:00,55.5,55.5,55.46,55.47,150200.0,40.2271,40.2271,40.1981,40.2053,150200.0
2013-07-17 12:30:00,55.47,55.5,55.46,55.48,192300.0,40.2053,40.2271,40.1981,40.2126,192300.0
2013-07-17 12:35:00,55.48,55.49,55.44,55.45,127700.0,40.2126,40.2198,40.1836,40.1909,127700.0
2013-07-17 12:40:00,55.45,55.51,55.43,55.5,273900.0,40.1909,40.2343,40.1764,40.2271,273900.0
2013-07-17 12:45:00,55.5,55.5,55.42,55.42,133200.0,40.2271,40.2271,40.1691,40.1691,133200.0
2013-07-17 12:50:00,55.42,55.48,55.42,55.46,90300.0,40.1691,40.2126,40.1691,40.1981,90300.0
2013-07-17 12:55:00,55.45,55.46,55.43,55.46,81400.0,40.1909,40.1981,40.1764,40.1981,81400.0
2013-07-17 13:00:00,55.46,55.47,55.43,55.46,78900.0,40.1981,40.2053,40.1764,40.1981,78900.0
2013-07-17 13:05:00,55.46,55.5,55.44,55.49,125700.0,40.1981,40.2271,40.1836,40.2198,125700.0
2013-07-17 13:10:00,55.5,55.57,55.48,55.56,197400.0,40.2271,40.2778,40.2126,40.2706,197400.0
2013-07-17 13:15:00,55.56,55.58,55.52,55.56,153000.0,40.2706,40.2851,40.2416,40.2706,153000.0
2013-07-17 13:20:00,55.56,55.58,55.5,55.52,133300.0,40.2706,40.2851,40.2271,40.2416,133300.0
2013-07-17 13:25:00,55.52,55.52,55.4,55.42,200900.0,40.2416,40.2416,40.1546,40.1691,200900.0
2013-07-17 13:30:00,55.43,55.43,55.36,55.37,149700.0,40.1764,40.1764,40.1256,40.1329,149700.0
2013-07-17 13:35:00,55.36,55.41,55.36,55.41,117100.0,40.1256,40.1619,40.1256,40.1619,117100.0
2013-07-17 13:40:00,55.4,55.45,55.39,55.4,137400.0,40.1546,40.1909,40.1474,40.1546,137400.0
2013-07-17 13:45:00,55.41,55.49,55.4,55.48,105400.0,40.1619,40.2198,40.1546,40.2126,105400.0
2013-07-17 13:50:00,55.48,55.49,55.44,55.47,86100.0,40.2126,40.2198,40.1836,40.2053,86100.0
2013-07-17 13:55:00,55.47,55.52,55.45,55.52,193300.0,40.2053,40.2416,40.1909,40.2416,193300.0
2013-07-17 14:00:00,55.51,55.54,55.49,55.52,116900.0,40.2343,40.2561,40.2198,40.2416,116900.0
2013-07-17 14:05:00,55.51,55.53,55.46,55.49,130600.0,40.2343,40.2488,40.1981,40.2198,130600.0
2013-07-17 14:10:00,55.48,55.49,55.41,55.43,159200.0,40.2126,40.2198,40.1619,40.1764,159200.0
2013-07-17 14:15:00,55.44,55.44,55.33,55.34,165500.0,40.1836,40.1836,40.1039,40.1111,165500.0
2013-07-17 14:20:00,55.34,55.35,55.32,55.33,176400.0,40.1111,40.1184,40.0966,40.1039,176400.0
2013-07-17 14:25:00,55.33,55.38,55.3,55.34,147700.0,40.1039,40.1401,40.0821,40.1111,147700.0
2013-07-17 14:30:00,55.34,55.34,55.27,55.27,242400.0,40.1111,40.1111,40.0604,40.0604,242400.0
2013-07-17 14:35:00,55.28,55.3,55.27,55.28,92600.0,40.0676,40.0821,40.0604,40.0676,92600.0
2013-07-17 14:40:00,55.28,55.29,55.23,55.27,180000.0,40.0676,40.0749,40.0314,40.0604,180000.0
2013-07-17 14:45:00,55.27,55.27,55.18,55.22,208500.0,40.0604,40.0604,39.9952,40.0241,208500.0
2013-07-17 14:50:00,55.22,55.23,55.18,55.22,93800.0,40.0241,40.0314,39.9952,40.0241,93800.0
2013-07-17 14:55:00,55.22,55.25,55.2,55.22,113400.0,40.0241,40.0459,40.0097,40.0241,113400.0
2013-07-17 15:00:00,55.23,55.25,55.19,55.23,123700.0,40.0314,40.0459,40.0024,40.0314,123700.0
2013-07-17 15:05:00,55.24,55.26,55.22,55.24,100600.0,40.0386,40.0531,40.0241,40.0386,100600.0
2013-07-17 15:10:00,55.24,55.25,55.21,55.24,121200.0,40.0386,40.0459,40.0169,40.0386,121200.0
2013-07-17 15:15:00,55.23,55.27,55.19,55.27,93600.0,40.0314,40.0604,40.0024,40.0604,93600.0
2013-07-17 15:20:00,55.26,55.27,55.22,55.23,145600.0,40.0531,40.0604,40.0241,40.0314,145600.0
2013-07-17 15:25:00,55.24,55.29,55.24,55.24,160400.0,40.0386,40.0749,40.0386,40.0386,160400.0
2013-07-17 15:30:00,55.23,55.25,55.14,55.15,179000.0,40.0314,40.0459,39.9662,39.9734,179000.0
2013-07-17 15:35:00,55.15,55.23,55.12,55.16,289100.0,39.9734,40.0314,39.9517,39.9807,289100.0
2013-07-17 15:40:00,55.15,55.25,55.14,55.25,239500.0,39.9734,40.0459,39.9662,40.0459,239500.0
2013-07-17 15:45:00,55.25,55.26,55.19,55.2,194600.0,40.0459,40.0531,40.0024,40.0097,194600.0
2013-07-17 15:50:00,55.2,55.23,55.16,55.23,406900.0,40.0097,40.0314,39.9807,40.0314,406900.0
2013-07-17 15:55:00,55.22,55.3,55.22,55.26,996300.0,40.0241,40.0821,40.0241,40.0531,996300.0
2013-07-18 09:30:00,55.53,55.72,55.49,55.67,847000.0,40.2488,40.3866,40.2198,40.3503,847000.0
2013-07-18 09:35:00,55.67,55.78,55.65,55.77,443100.0,40.3503,40.43,40.3358,40.4228,443100.0
2013-07-18 09:40:00,55.77,55.81,55.73,55.74,666800.0,40.4228,40.4518,40.3938,40.401,666800.0
2013-07-18 09:45:00,55.74,55.81,55.65,55.65,363100.0,40.401,40.4518,40.3358,40.3358,363100.0
2013-07-18 09:50:00,55.66,55.71,55.6,55.68,382300.0,40.3431,40.3793,40.2996,40.3576,382300.0
2013-07-18 09:55:00,55.68,55.8,55.67,55.78,489500.0,40.3576,40.4445,40.3503,40.43,489500.0
2013-07-18 10:00:00,55.79,55.84,55.75,55.78,323800.0,40.4373,40.4735,40.4083,40.43,323800.0
2013-07-18 10:05:00,55.78,55.91,55.78,55.9,405800.0,40.43,40.5243,40.43,40.517,405800.0
2013-07-18 10:10:00,55.9,55.91,55.83,55.86,832200.0,40.517,40.5243,40.4663,40.488,832200.0
2013-07-18 10:15:00,55.85,55.99,55.84,55.98,565900.0,40.4808,40.5823,40.4735,40.575,565900.0
2013-07-18 10:20:00,55.98,56.02,55.95,56.0,988100.0,40.575,40.604,40.5533,40.5895,988100.0
2013-07-18 10:25:00,56.01,56.09,55.9,56.04,725200.0,40.5967,40.6547,40.517,40.6185,725200.0
2013-07-18 10:30:00,56.05,56.1,55.85,55.85,647000.0,40.6257,40.662,40.4808,40.4808,647000.0
2013-07-18 10:35:00,55.85,55.99,55.85,55.95,227200.0,40.4808,40.5823,40.4808,40.5533,227200.0
2013-07-18 10:40:00,55.95,56.02,55.95,56.02,219600.0,40.5533,40.604,40.5533,40.604,219600.0
2013-07-18 10:45:00,56.02,56.08,56.01,56.08,269200.0,40.604,40.6475,40.5967,40.6475,269200.0
2013-07-18 10:50:00,56.08,56.1,55.99,56.09,402100.0,40.6475,40.662,40.5823,40.6547,402100.0
2013-07-18 10:55:00,56.08,56.15,56.06,56.09,280500.0,40.6475,40.6982,40.633,40.6547,280500.0
2013-07-18 11:00:00,56.1,56.14,56.09,56.1,172000.0,40.662,40.691,40.6547,40.662,172000.0
2013-07-18 11:05:00,56.1,56.14,56.05,56.13,410600.0,40.662,40.691,40.6257,40.6837,410600.0
2013-07-18 11:10:00,56.14,56.15,56.1,56.15,212000.0,40.691,40.6982,40.662,40.6982,212000.0
2013-07-18 11:15:00,56.15,56.18,56.13,56.13,186800.0,40.6982,40.72,40.6837,40.6837,186800.0
2013-07-18 11:20:00,56.13,56.14,56.08,56.09,191200.0,40.6837,40.691,40.6475,40.6547,191200.0
2013-07-18 11:25:00,56.1,56.12,56.08,56.12,82700.0,40.662,40.6765,40.6475,40.6765,82700.0
2013-07-18 11:30:00,56.12,56.15,56.09,56.15,161000.0,40.6765,40.6982,40.6547,40.6982,161000.0
2013-07-18 11:35:00,56.14,56.19,56.14,56.17,301700.0,40.691,40.7272,40.691,40.7127,301700.0
2013-07-18 11:40:00,56.18,56.2,56.16,56.19,128100.0,40.72,40.7345,40.7055,40.7272,128100.0
2013-07-18 11:45:00,56.2,56.2,56.12,56.12,229000.0,40.7345,40.7345,40.6765,40.6765,229000.0
2013-07-18 11:50:00,56.12,56.17,56.08,56.11,235700.0,40.6765,40.7127,40.6475,40.6692,235700.0
2013-07-18 11:55:00,56.11,56.15,56.09,56.11,150900.0,40.6692,40.6982,40.6547,40.6692,150900.0
2013-07-18 12:00:00,56.11,56.11,56.06,56.06,183500.0,40.6692,40.6692,40.633,40.633,183500.0
2013-07-18 12:05:00,56.06,56.16,56.05,56.14,327600.0,40.633,40.7055,40.6257,40.691,327600.0
2013-07-18 12:10:00,56.13,56.18,56.12,56.18,144600.0,40.6837,40.72,40.6765,40.72,144600.0
2013-07-18 12:15:00,56.17,56.25,56.17,56.2,328800.0,40.7127,40.7707,40.7127,40.7345,328800.0
2013-07-18 12:20:00,56.21,56.23,56.18,56.2,521200.0,40.7417,40.7562,40.72,40.7345,521200.0
2013-07-18 12:25:00,56.2,56.25,56.2,56.2,225800.0,40.7345,40.7707,40.7345,40.7345,225800.0
2013-07-18 12:30:00,56.21,56.23,56.2,56.22,73600.0,40.7417,40.7562,40.7345,40.749,73600.0
2013-07-18 12:35:00,56.22,56.24,56.19,56.23,121300.0,40.749,40.7635,40.7272,40.7562,121300.0
2013-07-18 12:40:00,56.22,56.22,56.17,56.2,186400.0,40.749,40.749,40.7127,40.7345,186400.0
2013-07-18 12:45:00,56.19,56.25,56.19,56.25,154300.0,40.7272,40.7707,40.7272,40.7707,154300.0
2013-07-18 12:50:00,56.24,56.27,56.24,56.24,197500.0,40.7635,40.7852,40.7635,40.7635,197500.0
2013-07-18 12:55:00,56.25,56.25,56.16,56.23,114400.0,40.7707,40.7707,40.7055,40.7562,114400.0
2013-07-18 13:00:00,56.23,56.29,56.22,56.28,241200.0,40.7562,40.7997,40.749,40.7924,241200.0
2013-07-18 13:05:00,56.28,56.32,56.28,56.3,232600.0,40.7924,40.8214,40.7924,40.8069,232600.0
2013-07-18 13:10:00,56.3,56.34,56.28,56.3,174100.0,40.8069,40.8359,40.7924,40.8069,174100.0
2013-07-18 13:15:00,56.3,56.3,56.23,56.24,131600.0,40.8069,40.8069,40.7562,40.7635,131600.0
2013-07-18 13:20:00,56.23,56.26,56.18,56.2,257900.0,40.7562,40.778,40.72,40.7345,257900.0
2013-07-18 13:25:00,56.21,56.27,56.21,56.24,82700.0,40.7417,40.7852,40.7417,40.7635,82700.0
2013-07-18 13:30:00,56.24,56.26,56.23,56.25,106100.0,40.7635,40.778,40.7562,40.7707,106100.0
2013-07-18 13:35:00,56.26,56.3,56.25,56.29,173800.0,40.778,40.8069,40.7707,40.7997,173800.0
2013-07-18 13:40:00,56.3,56.32,56.29,56.32,92800.0,40.8069,40.8214,40.7997,40.8214,92800.0
2013-07-18 13:45:00,56.32,56.35,56.31,56.33,147100.0,40.8214,40.8432,40.8142,40.8287,147100.0
2013-07-18 13:50:00,56.32,56.35,56.29,56.34,164400.0,40.8214,40.8432,40.7997,40.8359,164400.0
2013-07-18 13:55:00,56.34,56.4,56.34,56.36,201500.0,40.8359,40.8794,40.8359,40.8504,201500.0
2013-07-18 14:00:00,56.35,56.37,56.31,56.34,185300.0,40.8432,40.8577,40.8142,40.8359,185300.0
2013-07-18 14:05:00,56.34,56.42,56.33,56.41,263500.0,40.8359,40.8939,40.8287,40.8867,263500.0
2013-07-18 14:10:00,56.41,56.44,56.39,56.44,170100.0,40.8867,40.9084,40.8722,40.9084,170100.0
2013-07-18 14:15:00,56.44,56.49,56.43,56.45,405800.0,40.9084,40.9447,40.9012,40.9157,405800.0
2013-07-18 14:20:00,56.46,56.51,56.45,56.5,346500.0,40.9229,40.9592,40.9157,40.9519,346500.0
2013-07-18 14:25:00,56.5,56.53,56.49,56.51,133400.0,40.9519,40.9737,40.9447,40.9592,133400.0
2013-07-18 14:30:00,56.5,56.53,56.48,56.48,241100.0,40.9519,40.9737,40.9374,40.9374,241100.0
2013-07-18 14:35:00,56.48,56.49,56.42,56.44,169700.0,40.9374,40.9447,40.8939,40.9084,169700.0
2013-07-18 14:40:00,56.43,56.47,56.43,56.44,171000.0,40.9012,40.9302,40.9012,40.9084,171000.0
2013-07-18 14:45:00,56.45,56.46,56.37,56.38,167700.0,40.9157,40.9229,40.8577,40.8649,167700.0
2013-07-18 14:50:00,56.38,56.38,56.32,56.35,289700.0,40.8649,40.8649,40.8214,40.8432,289700.0
2013-07-18 14:55:00,56.35,56.42,56.35,56.42,132300.0,40.8432,40.8939,40.8432,40.8939,132300.0
2013-07-18 15:00:00,56.42,56.43,56.4,56.42,104500.0,40.8939,40.9012,40.8794,40.8939,104500.0
2013-07-18 15:05:00,56.43,56.43,56.34,56.35,327400.0,40.9012,40.9012,40.8359,40.8432,327400.0
2013-07-18 15:10:00,56.34,56.35,56.21,56.22,291700.0,40.8359,40.8432,40.7417,40.749,291700.0
2013-07-18 15:15:00,56.21,56.27,56.16,56.27,267500.0,40.7417,40.7852,40.7055,40.7852,267500.0
2013-07-18 15:20:00,56.27,56.31,56.25,56.3,234500.0,40.7852,40.8142,40.7707,40.8069,234500.0
2013-07-18 15:25:00,56.3,56.32,56.29,56.32,171400.0,40.8069,40.8214,40.7997,40.8214,171400.0
2013-07-18 15:30:00,56.32,56.33,56.29,56.3,204000.0,40.8214,40.8287,40.7997,40.8069,204000.0
2013-07-18 15:35:00,56.29,56.33,56.28,56.32,323200.0,40.7997,40.8287,40.7924,40.8214,323200.0
2013-07-18 15:40:00,56.31,56.32,56.24,56.31,379400.0,40.8142,40.8214,40.7635,40.8142,379400.0
2013-07-18 15:45:00,56.31,56.35,56.29,56.33,443600.0,40.8142,40.8432,40.7997,40.8287,443600.0
2013-07-18 15:50:00,56.33,56.34,56.26,56.32,420600.0,40.8287,40.8359,40.778,40.8214,420600.0
2013-07-18 15:55:00,56.31,56.37,56.31,56.36,860200.0,40.8142,40.8577,40.8142,40.8504,860200.0
2013-07-19 09:30:00,56.51,56.55,56.26,56.37,2911100.0,40.9592,40.9881,40.778,40.8577,2911100.0
2013-07-19 09:35:00,56.36,56.37,56.03,56.05,542000.0,40.8504,40.8577,40.6112,40.6257,542000.0
2013-07-19 09:40:00,56.05,56.3,56.01,56.29,446100.0,40.6257,40.8069,40.5967,40.7997,446100.0
2013-07-19 09:45:00,56.29,56.49,56.28,56.4,594800.0,40.7997,40.9447,40.7924,40.8794,594800.0
2013-07-19 09:50:00,56.39,56.43,56.3,56.32,310600.0,40.8722,40.9012,40.8069,40.8214,310600.0
2013-07-19 09:55:00,56.31,56.35,56.21,56.27,278500.0,40.8142,40.8432,40.7417,40.7852,278500.0
2013-07-19 10:00:00,56.28,56.44,56.23,56.4,276600.0,40.7924,40.9084,40.7562,40.8794,276600.0
2013-07-19 10:05:00,56.4,56.4,56.2,56.28,267400.0,40.8794,40.8794,40.7345,40.7924,267400.0
2013-07-19 10:10:00,56.29,56.36,56.26,56.29,304400.0,40.7997,40.8504,40.778,40.7997,304400.0
2013-07-19 10:15:00,56.28,56.29,56.09,56.09,240000.0,40.7924,40.7997,40.6547,40.6547,240000.0
2013-07-19 10:20:00,56.09,56.24,56.08,56.18,199100.0,40.6547,40.7635,40.6475,40.72,199100.0
2013-07-19 10:25:00,56.18,56.21,56.11,56.17,238100.0,40.72,40.7417,40.6692,40.7127,238100.0
2013-07-19 10:30:00,56.17,56.24,56.12,56.18,183700.0,40.7127,40.7635,40.6765,40.72,183700.0
2013-07-19 10:35:00,56.19,56.26,56.14,56.21,216700.0,40.7272,40.778,40.691,40.7417,216700.0
2013-07-19 10:40:00,56.2,56.2,56.13,56.16,241000.0,40.7345,40.7345,40.6837,40.7055,241000.0
2013-07-19 10:45:00,56.16,56.17,56.05,56.09,152500.0,40.7055,40.7127,40.6257,40.6547,152500.0
2013-07-19 10:50:00,56.1,56.14,56.04,56.05,257500.0,40.662,40.691,40.6185,40.6257,257500.0
2013-07-19 10:55:00,56.05,56.07,56.0,56.07,204400.0,40.6257,40.6402,40.5895,40.6402,204400.0
2013-07-19 11:00:00,56.07,56.11,55.95,55.96,415500.0,40.6402,40.6692,40.5533,40.5605,415500.0
2013-07-19 11:05:00,55.96,56.01,55.92,55.98,321400.0,40.5605,40.5967,40.5315,40.575,321400.0
2013-07-19 11:10:00,55.97,56.06,55.97,56.04,410000.0,40.5678,40.633,40.5678,40.6185,410000.0
2013-07-19 11:15:00,56.05,56.07,55.99,56.0,179200.0,40.6257,40.6402,40.5823,40.5895,179200.0
2013-07-19 11:20:00,56.0,56.07,55.99,56.03,127700.0,40.5895,40.6402,40.5823,40.6112,127700.0
2013-07-19 11:25:00,56.04,56.09,56.03,56.08,137200.0,40.6185,40.6547,40.6112,40.6475,137200.0
2013-07-19 11:30:00,56.08,56.09,56.03,56.06,190700.0,40.6475,40.6547,40.6112,40.633,190700.0
2013-07-19 11:35:00,56.06,56.06,55.97,55.97,126800.0,40.633,40.633,40.5678,40.5678,126800.0
2013-07-19 11:40:00,55.97,56.03,55.97,56.01,210400.0,40.5678,40.6112,40.5678,40.5967,210400.0
2013-07-19 11:45:00,56.01,56.02,55.97,55.97,124700.0,40.5967,40.604,40.5678,40.5678,124700.0
2013-07-19 11:50:00,55.97,55.98,55.92,55.92,303200.0,40.5678,40.575,40.5315,40.5315,303200.0
2013-07-19 11:55:00,55.92,55.99,55.91,55.99,163300.0,40.5315,40.5823,40.5243,40.5823,163300.0
2013-07-19 12:00:00,55.99,56.04,55.96,56.02,158100.0,40.5823,40.6185,40.5605,40.604,158100.0
2013-07-19 12:05:00,56.03,56.11,56.01,56.11,174900.0,40.6112,40.6692,40.5967,40.6692,174900.0
2013-07-19 12:10:00,56.11,56.14,56.08,56.08,130100.0,40.6692,40.691,40.6475,40.6475,130100.0
2013-07-19 12:15:00,56.08,56.1,56.05,56.09,82000.0,40.6475,40.662,40.6257,40.6547,82000.0
2013-07-19 12:20:00,56.09,56.1,56.05,56.05,54200.0,40.6547,40.662,40.6257,40.6257,54200.0
2013-07-19 12:25:00,56.05,56.07,56.03,56.04,71600.0,40.6257,40.6402,40.6112,40.6185,71600.0
2013-07-19 12:30:00,56.04,56.05,56.02,56.05,98000.0,40.6185,40.6257,40.604,40.6257,98000.0
2013-07-19 12:35:00,56.04,56.1,56.04,56.08,69900.0,40.6185,40.662,40.6185,40.6475,69900.0
2013-07-19 12:40:00,56.08,56.1,56.05,56.09,72900.0,40.6475,40.662,40.6257,40.6547,72900.0
2013-07-19 12:45:00,56.1,56.12,56.05,56.05,100000.0,40.662,40.6765,40.6257,40.6257,100000.0
2013-07-19 12:50:00,56.05,56.08,56.02,56.05,81700.0,40.6257,40.6475,40.604,40.6257,81700.0
2013-07-19 12:55:00,56.05,56.06,56.02,56.03,61900.0,40.6257,40.633,40.604,40.6112,61900.0
2013-07-19 13:00:00,56.03,56.05,56.02,56.03,75600.0,40.6112,40.6257,40.604,40.6112,75600.0
2013-07-19 13:05:00,56.03,56.04,56.0,56.0,127800.0,40.6112,40.6185,40.5895,40.5895,127800.0
2013-07-19 13:10:00,56.0,56.03,55.99,56.03,125900.0,40.5895,40.6112,40.5823,40.6112,125900.0
2013-07-19 13:15:00,56.03,56.03,55.99,55.99,60500.0,40.6112,40.6112,40.5823,40.5823,60500.0
2013-07-19 13:20:00,55.99,56.02,55.98,55.98,110900.0,40.5823,40.604,40.575,40.575,110900.0
2013-07-19 13:25:00,55.98,55.98,55.94,55.95,87900.0,40.575,40.575,40.546,40.5533,87900.0
2013-07-19 13:30:00,55.95,55.97,55.94,55.97,49900.0,40.5533,40.5678,40.546,40.5678,49900.0
2013-07-19 13:35:00,55.97,55.97,55.93,55.94,91100.0,40.5678,40.5678,40.5388,40.546,91100.0
2013-07-19 13:40:00,55.94,55.97,55.91,55.96,138200.0,40.546,40.5678,40.5243,40.5605,138200.0
2013-07-19 13:45:00,55.96,55.99,55.94,55.94,90600.0,40.5605,40.5823,40.546,40.546,90600.0
2013-07-19 13:50:00,55.95,55.95,55.91,55.91,94100.0,40.5533,40.5533,40.5243,40.5243,94100.0
2013-07-19 13:55:00,55.91,55.96,55.91,55.96,117400.0,40.5243,40.5605,40.5243,40.5605,117400.0
2013-07-19 14:00:00,55.95,55.95,55.92,55.93,120800.0,40.5533,40.5533,40.5315,40.5388,120800.0
2013-07-19 14:05:00,55.93,55.99,55.92,55.98,126600.0,40.5388,40.5823,40.5315,40.575,126600.0
2013-07-19 14:10:00,55.99,56.05,55.98,56.05,118200.0,40.5823,40.6257,40.575,40.6257,118200.0
2013-07-19 14:15:00,56.05,56.08,56.04,56.05,119000.0,40.6257,40.6475,40.6185,40.6257,119000.0
2013-07-19 14:20:00,56.05,56.08,56.05,56.06,74100.0,40.6257,40.6475,40.6257,40.633,74100.0
2013-07-19 14:25:00,56.06,56.06,56.01,56.03,122500.0,40.633,40.633,40.5967,40.6112,122500.0
2013-07-19 14:30:00,56.03,56.07,56.01,56.04,97400.0,40.6112,40.6402,40.5967,40.6185,97400.0
2013-07-19 14:35:00,56.04,56.07,56.02,56.07,82000.0,40.6185,40.6402,40.604,40.6402,82000.0
2013-07-19 14:40:00,56.07,56.09,56.06,56.08,98200.0,40.6402,40.6547,40.633,40.6475,98200.0
2013-07-19 14:45:00,56.07,56.08,56.05,56.06,120000.0,40.6402,40.6475,40.6257,40.633,120000.0
2013-07-19 14:50:00,56.05,56.06,56.01,56.01,122700.0,40.6257,40.633,40.5967,40.5967,122700.0
2013-07-19 14:55:00,56.02,56.05,56.01,56.03,64200.0,40.604,40.6257,40.5967,40.6112,64200.0
2013-07-19 15:00:00,56.03,56.09,56.02,56.08,168600.0,40.6112,40.6547,40.604,40.6475,168600.0
2013-07-19 15:05:00,56.08,56.12,56.07,56.09,145900.0,40.6475,40.6765,40.6402,40.6547,145900.0
2013-07-19 15:10:00,56.08,56.1,56.08,56.09,93900.0,40.6475,40.662,40.6475,40.6547,93900.0
2013-07-19 15:15:00,56.09,56.1,56.07,56.1,152200.0,40.6547,40.662,40.6402,40.662,152200.0
2013-07-19 15:20:00,56.1,56.1,56.08,56.09,81600.0,40.662,40.662,40.6475,40.6547,81600.0
2013-07-19 15:25:00,56.09,56.1,56.06,56.09,192300.0,40.6547,40.662,40.633,40.6547,192300.0
2013-07-19 15:30:00,56.09,56.13,56.08,56.12,170400.0,40.6547,40.6837,40.6475,40.6765,170400.0
2013-07-19 15:35:00,56.12,56.13,56.1,56.12,112900.0,40.6765,40.6837,40.662,40.6765,112900.0
2013-07-19 15:40:00,56.12,56.17,56.1,56.16,270800.0,40.6765,40.7127,40.662,40.7055,270800.0
2013-07-19 15:45:00,56.16,56.19,56.12,56.12,224400.0,40.7055,40.7272,40.6765,40.6765,224400.0
2013-07-19 15:50:00,56.13,56.19,56.12,56.19,225700.0,40.6837,40.7272,40.6765,40.7272,225700.0
2013-07-19 15:55:00,56.19,56.19,56.13,56.16,421600.0,40.7272,40.7272,40.6837,40.7055,421600.0
2013-07-22 09:30:00,56.16,56.36,56.0,56.01,551200.0,40.7055,40.8504,40.5895,40.5967,551200.0
2013-07-22 09:35:00,56.01,56.16,55.95,56.06,454900.0,40.5967,40.7055,40.5533,40.633,454900.0
2013-07-22 09:40:00,56.05,56.12,56.01,56.11,288500.0,40.6257,40.6765,40.5967,40.6692,288500.0
2013-07-22 09:45:00,56.11,56.2,55.99,56.17,185500.0,40.6692,40.7345,40.5823,40.7127,185500.0
2013-07-22 09:50:00,56.18,56.23,56.12,56.17,157300.0,40.72,40.7562,40.6765,40.7127,157300.0
2013-07-22 09:55:00,56.16,56.21,56.13,56.2,129300.0,40.7055,40.7417,40.6837,40.7345,129300.0
2013-07-22 10:00:00,56.21,56.21,56.08,56.13,254600.0,40.7417,40.7417,40.6475,40.6837,254600.0
2013-07-22 10:05:00,56.12,56.12,56.03,56.07,355800.0,40.6765,40.6765,40.6112,40.6402,355800.0
2013-07-22 10:10:00,56.07,56.14,56.07,56.14,178900.0,40.6402,40.691,40.6402,40.691,178900.0
2013-07-22 10:15:00,56.14,56.19,56.13,56.13,151700.0,40.691,40.7272,40.6837,40.6837,151700.0
2013-07-22 10:20:00,56.13,56.15,56.11,56.15,143500.0,40.6837,40.6982,40.6692,40.6982,143500.0
2013-07-22 10:25:00,56.15,56.17,56.14,56.17,107400.0,40.6982,40.7127,40.691,40.7127,107400.0
2013-07-22 10:30:00,56.18,56.24,56.17,56.23,162900.0,40.72,40.7635,40.7127,40.7562,162900.0
2013-07-22 10:35:00,56.22,56.32,56.22,56.29,119500.0,40.749,40.8214,40.749,40.7997,119500.0
2013-07-22 10:40:00,56.29,56.48,56.29,56.44,343200.0,40.7997,40.9374,40.7997,40.9084,343200.0
2013-07-22 10:45:00,56.45,56.47,56.44,56.45,223400.0,40.9157,40.9302,40.9084,40.9157,223400.0
2013-07-22 10:50:00,56.45,56.5,56.41,56.42,272300.0,40.9157,40.9519,40.8867,40.8939,272300.0
2013-07-22 10:55:00,56.43,56.54,56.42,56.54,240700.0,40.9012,40.9809,40.8939,40.9809,240700.0
2013-07-22 11:00:00,56.54,56.58,56.53,56.58,164500.0,40.9809,41.0099,40.9737,41.0099,164500.0
2013-07-22 11:05:00,56.58,56.62,56.57,56.59,184700.0,41.0099,41.0389,41.0026,41.0171,184700.0
2013-07-22 11:10:00,56.6,56.67,56.59,56.62,148900.0,41.0244,41.0751,41.0171,41.0389,148900.0
2013-07-22 11:15:00,56.62,56.66,56.57,56.58,152300.0,41.0389,41.0679,41.0026,41.0099,152300.0
2013-07-22 11:20:00,56.58,56.62,56.57,56.58,77600.0,41.0099,41.0389,41.0026,41.0099,77600.0
2013-07-22 11:25:00,56.59,56.62,56.57,56.59,113200.0,41.0171,41.0389,41.0026,41.0171,113200.0
2013-07-22 11:30:00,56.59,56.59,56.53,56.54,150400.0,41.0171,41.0171,40.9737,40.9809,150400.0
2013-07-22 11:35:00,56.55,56.58,56.52,56.57,161800.0,40.9881,41.0099,40.9664,41.0026,161800.0
2013-07-22 11:40:00,56.56,56.58,56.53,56.56,73500.0,40.9954,41.0099,40.9737,40.9954,73500.0
2013-07-22 11:45:00,56.55,56.58,56.54,56.58,85000.0,40.9881,41.0099,40.9809,41.0099,85000.0
2013-07-22 11:50:00,56.58,56.61,56.53,56.55,114000.0,41.0099,41.0316,40.9737,40.9881,114000.0
2013-07-22 11:55:00,56.55,56.59,56.55,56.57,162300.0,40.9881,41.0171,40.9881,41.0026,162300.0
2013-07-22 12:00:00,56.57,56.62,56.55,56.6,157300.0,41.0026,41.0389,40.9881,41.0244,157300.0
2013-07-22 12:05:00,56.59,56.62,56.58,56.61,113500.0,41.0171,41.0389,41.0099,41.0316,113500.0
2013-07-22 12:10:00,56.6,56.61,56.58,56.59,71800.0,41.0244,41.0316,41.0099,41.0171,71800.0
2013-07-22 12:15:00,56.6,56.62,56.55,56.59,163200.0,41.0244,41.0389,40.9881,41.0171,163200.0
2013-07-22 12:20:00,56.59,56.6,56.55,56.56,91700.0,41.0171,41.0244,40.9881,40.9954,91700.0
2013-07-22 12:25:00,56.56,56.56,56.51,56.53,126300.0,40.9954,40.9954,40.9592,40.9737,126300.0
2013-07-22 12:30:00,56.52,56.55,56.5,56.5,173900.0,40.9664,40.9881,40.9519,40.9519,173900.0
2013-07-22 12:35:00,56.5,56.51,56.48,56.5,172000.0,40.9519,40.9592,40.9374,40.9519,172000.0
2013-07-22 12:40:00,56.5,56.57,56.5,56.56,176300.0,40.9519,41.0026,40.9519,40.9954,176300.0
2013-07-22 12:45:00,56.56,56.59,56.55,56.57,56500.0,40.9954,41.0171,40.9881,41.0026,56500.0
2013-07-22 12:50:00,56.58,56.6,56.56,56.57,138200.0,41.0099,41.0244,40.9954,41.0026,138200.0
2013-07-22 12:55:00,56.57,56.62,56.55,56.61,73800.0,41.0026,41.0389,40.9881,41.0316,73800.0
2013-07-22 13:00:00,56.6,56.63,56.6,56.62,40600.0,41.0244,41.0461,41.0244,41.0389,40600.0
2013-07-22 13:05:00,56.62,56.63,56.54,56.54,168600.0,41.0389,41.0461,40.9809,40.9809,168600.0
2013-07-22 13:10:00,56.54,56.58,56.54,56.56,27500.0,40.9809,41.0099,40.9809,40.9954,27500.0
2013-07-22 13:15:00,56.56,56.57,56.53,56.54,96000.0,40.9954,41.0026,40.9737,40.9809,96000.0
2013-07-22 13:20:00,56.55,56.56,56.52,56.55,47400.0,40.9881,40.9954,40.9664,40.9881,47400.0
2013-07-22 13:25:00,56.55,56.6,56.54,56.54,95600.0,40.9881,41.0244,40.9809,40.9809,95600.0
2013-07-22 13:30:00,56.55,56.56,56.53,56.55,50500.0,40.9881,40.9954,40.9737,40.9881,50500.0
2013-07-22 13:35:00,56.54,56.55,56.51,56.54,128100.0,40.9809,40.9881,40.9592,40.9809,128100.0
2013-07-22 13:40:00,56.54,56.55,56.52,56.53,108700.0,40.9809,40.9881,40.9664,40.9737,108700.0
2013-07-22 13:45:00,56.53,56.53,56.48,56.51,76800.0,40.9737,40.9737,40.9374,40.9592,76800.0
2013-07-22 13:50:00,56.5,56.51,56.45,56.46,124500.0,40.9519,40.9592,40.9157,40.9229,124500.0
2013-07-22 13:55:00,56.47,56.49,56.46,56.47,101900.0,40.9302,40.9447,40.9229,40.9302,101900.0
2013-07-22 14:00:00,56.48,56.49,56.46,56.47,76800.0,40.9374,40.9447,40.9229,40.9302,76800.0
2013-07-22 14:05:00,56.46,56.52,56.45,56.52,129200.0,40.9229,40.9664,40.9157,40.9664,129200.0
2013-07-22 14:10:00,56.51,56.55,56.49,56.54,151500.0,40.9592,40.9881,40.9447,40.9809,151500.0
2013-07-22 14:15:00,56.54,56.55,56.49,56.51,71700.0,40.9809,40.9881,40.9447,40.9592,71700.0
2013-07-22 14:20:00,56.51,56.53,56.49,56.51,72200.0,40.9592,40.9737,40.9447,40.9592,72200.0
2013-07-22 14:25:00,56.51,56.55,56.51,56.55,71400.0,40.9592,40.9881,40.9592,40.9881,71400.0
2013-07-22 14:30:00,56.55,56.55,56.5,56.5,94500.0,40.9881,40.9881,40.9519,40.9519,94500.0
2013-07-22 14:35:00,56.5,56.53,56.46,56.46,83900.0,40.9519,40.9737,40.9229,40.9229,83900.0
2013-07-22 14:40:00,56.46,56.55,56.45,56.55,109800.0,40.9229,40.9881,40.9157,40.9881,109800.0
2013-07-22 14:45:00,56.54,56.59,56.54,56.58,81800.0,40.9809,41.0171,40.9809,41.0099,81800.0
2013-07-22 14:50:00,56.58,56.59,56.54,56.56,144700.0,41.0099,41.0171,40.9809,40.9954,144700.0
2013-07-22 14:55:00,56.55,56.57,56.54,56.55,170800.0,40.9881,41.0026,40.9809,40.9881,170800.0
2013-07-22 15:00:00,56.54,56.57,56.51,56.53,105500.0,40.9809,41.0026,40.9592,40.9737,105500.0
2013-07-22 15:05:00,56.53,56.54,56.49,56.5,87700.0,40.9737,40.9809,40.9447,40.9519,87700.0
2013-07-22 15:10:00,56.49,56.52,56.49,56.52,80800.0,40.9447,40.9664,40.9447,40.9664,80800.0
2013-07-22 15:15:00,56.52,56.54,56.51,56.52,121800.0,40.9664,40.9809,40.9592,40.9664,121800.0
2013-07-22 15:20:00,56.51,56.55,56.51,56.54,65300.0,40.9592,40.9881,40.9592,40.9809,65300.0
2013-07-22 15:25:00,56.55,56.56,56.53,56.55,93800.0,40.9881,40.9954,40.9737,40.9881,93800.0
2013-07-22 15:30:00,56.55,56.58,56.54,56.58,149700.0,40.9881,41.0099,40.9809,41.0099,149700.0
2013-07-22 15:35:00,56.57,56.58,56.5,56.54,159300.0,41.0026,41.0099,40.9519,40.9809,159300.0
2013-07-22 15:40:00,56.54,56.58,56.54,56.56,112500.0,40.9809,41.0099,40.9809,40.9954,112500.0
2013-07-22 15:45:00,56.57,56.57,56.51,56.51,232800.0,41.0026,41.0026,40.9592,40.9592,232800.0
2013-07-22 15:50:00,56.51,56.52,56.45,56.45,561100.0,40.9592,40.9664,40.9157,40.9157,561100.0
2013-07-22 15:55:00,56.45,56.58,56.44,56.55,1050100.0,40.9157,41.0099,40.9084,40.9881,1050100.0
2013-07-23 09:30:00,56.74,56.89,56.7,56.85,379900.0,41.1259,41.2346,41.0969,41.2056,379900.0
2013-07-23 09:35:00,56.84,56.89,56.79,56.86,174700.0,41.1983,41.2346,41.1621,41.2128,174700.0
2013-07-23 09:40:00,56.86,56.86,56.69,56.78,253900.0,41.2128,41.2128,41.0896,41.1549,253900.0
2013-07-23 09:45:00,56.78,56.84,56.74,56.83,144000.0,41.1549,41.1983,41.1259,41.1911,144000.0
2013-07-23 09:50:00,56.82,56.88,56.8,56.82,325100.0,41.1838,41.2273,41.1694,41.1838,325100.0
2013-07-23 09:55:00,56.82,56.87,56.75,56.85,251200.0,41.1838,41.2201,41.1331,41.2056,251200.0
2013-07-23 10:00:00,56.84,56.85,56.77,56.8,191600.0,41.1983,41.2056,41.1476,41.1694,191600.0
2013-07-23 10:05:00,56.79,56.81,56.68,56.72,301600.0,41.1621,41.1766,41.0824,41.1114,301600.0
2013-07-23 10:10:00,56.72,56.76,56.69,56.73,221700.0,41.1114,41.1404,41.0896,41.1186,221700.0
2013-07-23 10:15:00,56.73,56.81,56.72,56.77,158200.0,41.1186,41.1766,41.1114,41.1476,158200.0
2013-07-23 10:20:00,56.77,56.78,56.59,56.6,305200.0,41.1476,41.1549,41.0171,41.0244,305200.0
2013-07-23 10:25:00,56.61,56.65,56.55,56.58,143500.0,41.0316,41.0606,40.9881,41.0099,143500.0
2013-07-23 10:30:00,56.58,56.6,56.53,56.56,135600.0,41.0099,41.0244,40.9737,40.9954,135600.0
2013-07-23 10:35:00,56.57,56.58,56.48,56.56,312300.0,41.0026,41.0099,40.9374,40.9954,312300.0
2013-07-23 10:40:00,56.56,56.71,56.55,56.71,256400.0,40.9954,41.1041,40.9881,41.1041,256400.0
2013-07-23 10:45:00,56.71,56.73,56.59,56.62,260200.0,41.1041,41.1186,41.0171,41.0389,260200.0
2013-07-23 10:50:00,56.63,56.65,56.57,56.63,56900.0,41.0461,41.0606,41.0026,41.0461,56900.0
2013-07-23 10:55:00,56.63,56.64,56.58,56.58,130300.0,41.0461,41.0534,41.0099,41.0099,130300.0
2013-07-23 11:00:00,56.58,56.6,56.52,56.59,120600.0,41.0099,41.0244,40.9664,41.0171,120600.0
2013-07-23 11:05:00,56.58,56.6,56.54,56.56,101600.0,41.0099,41.0244,40.9809,40.9954,101600.0
2013-07-23 11:10:00,56.57,56.61,56.52,56.52,115500.0,41.0026,41.0316,40.9664,40.9664,115500.0
2013-07-23 11:15:00,56.53,56.58,56.51,56.54,73800.0,40.9737,41.0099,40.9592,40.9809,73800.0
2013-07-23 11:20:00,56.53,56.63,56.53,56.62,98300.0,40.9737,41.0461,40.9737,41.0389,98300.0
2013-07-23 11:25:00,56.62,56.65,56.58,56.61,71500.0,41.0389,41.0606,41.0099,41.0316,71500.0
2013-07-23 11:30:00,56.62,56.65,56.57,56.62,118700.0,41.0389,41.0606,41.0026,41.0389,118700.0
2013-07-23 11:35:00,56.62,56.63,56.55,56.57,57000.0,41.0389,41.0461,40.9881,41.0026,57000.0
2013-07-23 11:40:00,56.58,56.66,56.57,56.65,92400.0,41.0099,41.0679,41.0026,41.0606,92400.0
2013-07-23 11:45:00,56.64,56.74,56.62,56.72,106400.0,41.0534,41.1259,41.0389,41.1114,106400.0
2013-07-23 11:50:00,56.72,56.74,56.67,56.67,91900.0,41.1114,41.1259,41.0751,41.0751,91900.0
2013-07-23 11:55:00,56.67,56.69,56.65,56.69,64300.0,41.0751,41.0896,41.0606,41.0896,64300.0
2013-07-23 12:00:00,56.69,56.69,56.63,56.69,61500.0,41.0896,41.0896,41.0461,41.0896,61500.0
2013-07-23 12:05:00,56.69,56.69,56.65,56.68,34300.0,41.0896,41.0896,41.0606,41.0824,34300.0
2013-07-23 12:10:00,56.67,56.72,56.64,56.65,76500.0,41.0751,41.1114,41.0534,41.0606,76500.0
2013-07-23 12:15:00,56.66,56.69,56.65,56.65,42200.0,41.0679,41.0896,41.0606,41.0606,42200.0
2013-07-23 12:20:00,56.65,56.71,56.63,56.66,106200.0,41.0606,41.1041,41.0461,41.0679,106200.0
2013-07-23 12:25:00,56.67,56.7,56.62,56.62,40900.0,41.0751,41.0969,41.0389,41.0389,40900.0
2013-07-23 12:30:00,56.63,56.64,56.58,56.58,56700.0,41.0461,41.0534,41.0099,41.0099,56700.0
2013-07-23 12:35:00,56.58,56.59,56.51,56.52,328400.0,41.0099,41.0171,40.9592,40.9664,328400.0
2013-07-23 12:40:00,56.51,56.56,56.51,56.55,90400.0,40.9592,40.9954,40.9592,40.9881,90400.0
2013-07-23 12:45:00,56.55,56.59,56.55,56.59,36900.0,40.9881,41.0171,40.9881,41.0171,36900.0
2013-07-23 12:50:00,56.58,56.65,56.58,56.63,76400.0,41.0099,41.0606,41.0099,41.0461,76400.0
2013-07-23 12:55:00,56.64,56.65,56.61,56.64,39800.0,41.0534,41.0606,41.0316,41.0534,39800.0
2013-07-23 13:00:00,56.65,56.71,56.64,56.7,102400.0,41.0606,41.1041,41.0534,41.0969,102400.0
2013-07-23 13:05:00,56.7,56.75,56.68,56.68,129100.0,41.0969,41.1331,41.0824,41.0824,129100.0
2013-07-23 13:10:00,56.69,56.71,56.67,56.69,31900.0,41.0896,41.1041,41.0751,41.0896,31900.0
2013-07-23 13:15:00,56.69,56.73,56.67,56.67,91700.0,41.0896,41.1186,41.0751,41.0751,91700.0
2013-07-23 13:20:00,56.68,56.73,56.67,56.7,86700.0,41.0824,41.1186,41.0751,41.0969,86700.0
2013-07-23 13:25:00,56.7,56.72,56.69,56.7,57800.0,41.0969,41.1114,41.0896,41.0969,57800.0
2013-07-23 13:30:00,56.71,56.75,56.71,56.73,97200.0,41.1041,41.1331,41.1041,41.1186,97200.0
2013-07-23 13:35:00,56.73,56.73,56.7,56.7,71400.0,41.1186,41.1186,41.0969,41.0969,71400.0
2013-07-23 13:40:00,56.71,56.72,56.67,56.68,73000.0,41.1041,41.1114,41.0751,41.0824,73000.0
2013-07-23 13:45:00,56.68,56.71,56.67,56.68,41400.0,41.0824,41.1041,41.0751,41.0824,41400.0
2013-07-23 13:50:00,56.68,56.72,56.67,56.68,96400.0,41.0824,41.1114,41.0751,41.0824,96400.0
2013-07-23 13:55:00,56.68,56.68,56.63,56.65,81500.0,41.0824,41.0824,41.0461,41.0606,81500.0
2013-07-23 14:00:00,56.64,56.69,56.64,56.67,51700.0,41.0534,41.0896,41.0534,41.0751,51700.0
2013-07-23 14:05:00,56.68,56.71,56.66,56.68,58400.0,41.0824,41.1041,41.0679,41.0824,58400.0
2013-07-23 14:10:00,56.68,56.7,56.66,56.66,49000.0,41.0824,41.0969,41.0679,41.0679,49000.0
2013-07-23 14:15:00,56.67,56.73,56.66,56.7,58500.0,41.0751,41.1186,41.0679,41.0969,58500.0
2013-07-23 14:20:00,56.7,56.71,56.69,56.69,37200.0,41.0969,41.1041,41.0896,41.0896,37200.0
2013-07-23 14:25:00,56.69,56.69,56.64,56.64,80600.0,41.0896,41.0896,41.0534,41.0534,80600.0
2013-07-23 14:30:00,56.64,56.68,56.64,56.67,59900.0,41.0534,41.0824,41.0534,41.0751,59900.0
2013-07-23 14:35:00,56.67,56.7,56.63,56.68,69500.0,41.0751,41.0969,41.0461,41.0824,69500.0
2013-07-23 14:40:00,56.68,56.73,56.66,56.71,106500.0,41.0824,41.1186,41.0679,41.1041,106500.0
2013-07-23 14:45:00,56.71,56.74,56.68,56.7,78300.0,41.1041,41.1259,41.0824,41.0969,78300.0
2013-07-23 14:50:00,56.7,56.72,56.68,56.7,94400.0,41.0969,41.1114,41.0824,41.0969,94400.0
2013-07-23 14:55:00,56.7,56.72,56.69,56.72,31100.0,41.0969,41.1114,41.0896,41.1114,31100.0
2013-07-23 15:00:00,56.72,56.73,56.7,56.72,70200.0,41.1114,41.1186,41.0969,41.1114,70200.0
2013-07-23 15:05:00,56.72,56.73,56.71,56.71,41300.0,41.1114,41.1186,41.1041,41.1041,41300.0
2013-07-23 15:10:00,56.72,56.74,56.67,56.68,88400.0,41.1114,41.1259,41.0751,41.0824,88400.0
2013-07-23 15:15:00,56.68,56.69,56.67,56.68,49400.0,41.0824,41.0896,41.0751,41.0824,49400.0
2013-07-23 15:20:00,56.68,56.69,56.65,56.66,84500.0,41.0824,41.0896,41.0606,41.0679,84500.0
2013-07-23 15:25:00,56.66,56.67,56.63,56.66,93500.0,41.0679,41.0751,41.0461,41.0679,93500.0
2013-07-23 15:30:00,56.66,56.69,56.64,56.65,120300.0,41.0679,41.0896,41.0534,41.0606,120300.0
2013-07-23 15:35:00,56.65,56.66,56.62,56.63,94200.0,41.0606,41.0679,41.0389,41.0461,94200.0
2013-07-23 15:40:00,56.63,56.68,56.62,56.62,133600.0,41.0461,41.0824,41.0389,41.0389,133600.0
2013-07-23 15:45:00,56.63,56.65,56.57,56.57,195700.0,41.0461,41.0606,41.0026,41.0026,195700.0
2013-07-23 15:50:00,56.57,56.62,56.56,56.6,244600.0,41.0026,41.0389,40.9954,41.0244,244600.0
2013-07-23 15:55:00,56.6,56.68,56.6,56.66,491100.0,41.0244,41.0824,41.0244,41.0679,491100.0
2013-07-24 09:30:00,56.91,56.94,56.75,56.75,485100.0,41.2491,41.2708,41.1331,41.1331,485100.0
2013-07-24 09:35:00,56.75,56.82,56.7,56.75,304900.0,41.1331,41.1838,41.0969,41.1331,304900.0
2013-07-24 09:40:00,56.75,56.78,56.66,56.71,189600.0,41.1331,41.1549,41.0679,41.1041,189600.0
2013-07-24 09:45:00,56.72,56.8,56.71,56.78,383500.0,41.1114,41.1694,41.1041,41.1549,383500.0
2013-07-24 09:50:00,56.78,56.83,56.72,56.81,280700.0,41.1549,41.1911,41.1114,41.1766,280700.0
2013-07-24 09:55:00,56.8,56.81,56.68,56.73,181100.0,41.1694,41.1766,41.0824,41.1186,181100.0
2013-07-24 10:00:00,56.72,56.8,56.68,56.75,234700.0,41.1114,41.1694,41.0824,41.1331,234700.0
2013-07-24 10:05:00,56.75,56.8,56.66,56.67,460900.0,41.1331,41.1694,41.0679,41.0751,460900.0
2013-07-24 10:10:00,56.66,56.68,56.55,56.65,314400.0,41.0679,41.0824,40.9881,41.0606,314400.0
2013-07-24 10:15:00,56.65,56.68,56.57,56.59,248900.0,41.0606,41.0824,41.0026,41.0171,248900.0
2013-07-24 10:20:00,56.59,56.62,56.51,56.52,246400.0,41.0171,41.0389,40.9592,40.9664,246400.0
2013-07-24 10:25:00,56.53,56.54,56.5,56.53,352700.0,40.9737,40.9809,40.9519,40.9737,352700.0
2013-07-24 10:30:00,56.53,56.61,56.51,56.58,320000.0,40.9737,41.0316,40.9592,41.0099,320000.0
2013-07-24 10:35:00,56.58,56.61,56.53,56.57,192400.0,41.0099,41.0316,40.9737,41.0026,192400.0
2013-07-24 10:40:00,56.57,56.57,56.51,56.52,230800.0,41.0026,41.0026,40.9592,40.9664,230800.0
2013-07-24 10:45:00,56.52,56.55,56.5,56.55,185800.0,40.9664,40.9881,40.9519,40.9881,185800.0
2013-07-24 10:50:00,56.55,56.59,56.52,56.59,186400.0,40.9881,41.0171,40.9664,41.0171,186400.0
2013-07-24 10:55:00,56.59,56.62,56.53,56.53,201700.0,41.0171,41.0389,40.9737,40.9737,201700.0
2013-07-24 11:00:00,56.53,56.55,56.5,56.52,312200.0,40.9737,40.9881,40.9519,40.9664,312200.0
2013-07-24 11:05:00,56.51,56.53,56.45,56.46,410700.0,40.9592,40.9737,40.9157,40.9229,410700.0
2013-07-24 11:10:00,56.45,56.46,56.38,56.4,355500.0,40.9157,40.9229,40.8649,40.8794,355500.0
2013-07-24 11:15:00,56.39,56.51,56.39,56.46,159900.0,40.8722,40.9592,40.8722,40.9229,159900.0
2013-07-24 11:20:00,56.46,56.48,56.4,56.45,85600.0,40.9229,40.9374,40.8794,40.9157,85600.0
2013-07-24 11:25:00,56.46,56.47,56.4,56.44,117500.0,40.9229,40.9302,40.8794,40.9084,117500.0
2013-07-24 11:30:00,56.45,56.54,56.45,56.54,227600.0,40.9157,40.9809,40.9157,40.9809,227600.0
2013-07-24 11:35:00,56.54,56.63,56.53,56.63,230300.0,40.9809,41.0461,40.9737,41.0461,230300.0
2013-07-24 11:40:00,56.63,56.66,56.58,56.6,194300.0,41.0461,41.0679,41.0099,41.0244,194300.0
2013-07-24 11:45:00,56.61,56.62,56.53,56.6,665900.0,41.0316,41.0389,40.9737,41.0244,665900.0
2013-07-24 11:50:00,56.6,56.63,56.57,56.61,61600.0,41.0244,41.0461,41.0026,41.0316,61600.0
2013-07-24 11:55:00,56.61,56.62,56.53,56.56,133100.0,41.0316,41.0389,40.9737,40.9954,133100.0
2013-07-24 12:00:00,56.56,56.58,56.47,56.53,144500.0,40.9954,41.0099,40.9302,40.9737,144500.0
2013-07-24 12:05:00,56.53,56.57,56.5,56.51,135200.0,40.9737,41.0026,40.9519,40.9592,135200.0
2013-07-24 12:10:00,56.51,56.53,56.4,56.42,171500.0,40.9592,40.9737,40.8794,40.8939,171500.0
2013-07-24 12:15:00,56.42,56.47,56.4,56.41,131100.0,40.8939,40.9302,40.8794,40.8867,131100.0
2013-07-24 12:20:00,56.41,56.49,56.39,56.48,120400.0,40.8867,40.9447,40.8722,40.9374,120400.0
2013-07-24 12:25:00,56.48,56.51,56.45,56.5,78300.0,40.9374,40.9592,40.9157,40.9519,78300.0
2013-07-24 12:30:00,56.5,56.52,56.48,56.49,123300.0,40.9519,40.9664,40.9374,40.9447,123300.0
2013-07-24 12:35:00,56.48,56.66,56.48,56.63,160800.0,40.9374,41.0679,40.9374,41.0461,160800.0
2013-07-24 12:40:00,56.63,56.66,56.6,56.65,112100.0,41.0461,41.0679,41.0244,41.0606,112100.0
2013-07-24 12:45:00,56.65,56.65,56.57,56.58,71000.0,41.0606,41.0606,41.0026,41.0099,71000.0
2013-07-24 12:50:00,56.59,56.6,56.53,56.59,88500.0,41.0171,41.0244,40.9737,41.0171,88500.0
2013-07-24 12:55:00,56.6,56.61,56.49,56.53,127900.0,41.0244,41.0316,40.9447,40.9737,127900.0
2013-07-24 13:00:00,56.53,56.63,56.52,56.59,132700.0,40.9737,41.0461,40.9664,41.0171,132700.0
2013-07-24 13:05:00,56.59,56.61,56.56,56.56,93200.0,41.0171,41.0316,40.9954,40.9954,93200.0
2013-07-24 13:10:00,56.56,56.6,56.56,56.59,61500.0,40.9954,41.0244,40.9954,41.0171,61500.0
2013-07-24 13:15:00,56.58,56.61,56.53,56.59,112600.0,41.0099,41.0316,40.9737,41.0171,112600.0
2013-07-24 13:20:00,56.6,56.61,56.53,56.57,101300.0,41.0244,41.0316,40.9737,41.0026,101300.0
2013-07-24 13:25:00,56.57,56.65,56.56,56.62,173400.0,41.0026,41.0606,40.9954,41.0389,173400.0
2013-07-24 13:30:00,56.63,56.63,56.58,56.59,99400.0,41.0461,41.0461,41.0099,41.0171,99400.0
2013-07-24 13:35:00,56.59,56.59,56.54,56.55,108600.0,41.0171,41.0171,40.9809,40.9881,108600.0
2013-07-24 13:40:00,56.54,56.57,56.49,56.49,104000.0,40.9809,41.0026,40.9447,40.9447,104000.0
2013-07-24 13:45:00,56.49,56.57,56.48,56.55,106800.0,40.9447,41.0026,40.9374,40.9881,106800.0
2013-07-24 13:50:00,56.56,56.61,56.54,56.58,105300.0,40.9954,41.0316,40.9809,41.0099,105300.0
2013-07-24 13:55:00,56.57,56.57,56.49,56.56,142400.0,41.0026,41.0026,40.9447,40.9954,142400.0
2013-07-24 14:00:00,56.57,56.6,56.56,56.59,98800.0,41.0026,41.0244,40.9954,41.0171,98800.0
2013-07-24 14:05:00,56.58,56.66,56.58,56.63,152100.0,41.0099,41.0679,41.0099,41.0461,152100.0
2013-07-24 14:10:00,56.63,56.66,56.59,56.61,107500.0,41.0461,41.0679,41.0171,41.0316,107500.0
2013-07-24 14:15:00,56.61,56.63,56.55,56.55,114200.0,41.0316,41.0461,40.9881,40.9881,114200.0
2013-07-24 14:20:00,56.55,56.56,56.52,56.53,65400.0,40.9881,40.9954,40.9664,40.9737,65400.0
2013-07-24 14:25:00,56.53,56.58,56.53,56.56,59200.0,40.9737,41.0099,40.9737,40.9954,59200.0
2013-07-24 14:30:00,56.56,56.57,56.47,56.47,109800.0,40.9954,41.0026,40.9302,40.9302,109800.0
2013-07-24 14:35:00,56.47,56.51,56.45,56.46,131700.0,40.9302,40.9592,40.9157,40.9229,131700.0
2013-07-24 14:40:00,56.46,56.49,56.44,56.49,101300.0,40.9229,40.9447,40.9084,40.9447,101300.0
2013-07-24 14:45:00,56.48,56.53,56.46,56.52,89500.0,40.9374,40.9737,40.9229,40.9664,89500.0
2013-07-24 14:50:00,56.52,56.58,56.49,56.58,155600.0,40.9664,41.0099,40.9447,41.0099,155600.0
2013-07-24 14:55:00,56.57,56.63,56.55,56.63,194800.0,41.0026,41.0461,40.9881,41.0461,194800.0
2013-07-24 15:00:00,56.63,56.64,56.53,56.54,128300.0,41.0461,41.0534,40.9737,40.9809,128300.0
2013-07-24 15:05:00,56.54,56.55,56.48,56.54,143000.0,40.9809,40.9881,40.9374,40.9809,143000.0
2013-07-24 15:10:00,56.54,56.57,56.48,56.54,125100.0,40.9809,41.0026,40.9374,40.9809,125100.0
2013-07-24 15:15:00,56.54,56.57,56.51,56.51,120000.0,40.9809,41.0026,40.9592,40.9592,120000.0
2013-07-24 15:20:00,56.5,56.6,56.5,56.56,136300.0,40.9519,41.0244,40.9519,40.9954,136300.0
2013-07-24 15:25:00,56.56,56.6,56.55,56.58,109800.0,40.9954,41.0244,40.9881,41.0099,109800.0
2013-07-24 15:30:00,56.58,56.58,56.51,56.52,265900.0,41.0099,41.0099,40.9592,40.9664,265900.0
2013-07-24 15:35:00,56.51,56.55,56.46,56.47,127100.0,40.9592,40.9881,40.9229,40.9302,127100.0
2013-07-24 15:40:00,56.46,56.58,56.46,56.53,207400.0,40.9229,41.0099,40.9229,40.9737,207400.0
2013-07-24 15:45:00,56.54,56.58,56.52,56.56,225600.0,40.9809,41.0099,40.9664,40.9954,225600.0
2013-07-24 15:50:00,56.55,56.58,56.48,56.49,234500.0,40.9881,41.0099,40.9374,40.9447,234500.0
2013-07-24 15:55:00,56.49,56.63,56.48,56.61,529700.0,40.9447,41.0461,40.9374,41.0316,529700.0
2013-07-25 09:30:00,56.44,56.45,56.25,56.25,432700.0,40.9084,40.9157,40.7707,40.7707,432700.0
2013-07-25 09:35:00,56.25,56.27,55.92,56.05,539100.0,40.7707,40.7852,40.5315,40.6257,539100.0
2013-07-25 09:40:00,56.03,56.16,55.99,56.1,246200.0,40.6112,40.7055,40.5823,40.662,246200.0
2013-07-25 09:45:00,56.1,56.21,56.07,56.18,223800.0,40.662,40.7417,40.6402,40.72,223800.0
2013-07-25 09:50:00,56.17,56.22,56.1,56.19,252200.0,40.7127,40.749,40.662,40.7272,252200.0
2013-07-25 09:55:00,56.19,56.21,56.08,56.15,174300.0,40.7272,40.7417,40.6475,40.6982,174300.0
2013-07-25 10:00:00,56.15,56.37,56.15,56.37,253800.0,40.6982,40.8577,40.6982,40.8577,253800.0
2013-07-25 10:05:00,56.37,56.38,56.25,56.26,153800.0,40.8577,40.8649,40.7707,40.778,153800.0
2013-07-25 10:10:00,56.27,56.35,56.21,56.3,226700.0,40.7852,40.8432,40.7417,40.8069,226700.0
2013-07-25 10:15:00,56.3,56.34,56.26,56.29,116100.0,40.8069,40.8359,40.778,40.7997,116100.0
2013-07-25 10:20:00,56.29,56.31,56.24,56.27,163100.0,40.7997,40.8142,40.7635,40.7852,163100.0
2013-07-25 10:25:00,56.26,56.35,56.2,56.29,264200.0,40.778,40.8432,40.7345,40.7997,264200.0
2013-07-25 10:30:00,56.29,56.31,56.17,56.17,163600.0,40.7997,40.8142,40.7127,40.7127,163600.0
2013-07-25 10:35:00,56.17,56.18,56.08,56.1,124000.0,40.7127,40.72,40.6475,40.662,124000.0
2013-07-25 10:40:00,56.1,56.17,56.08,56.17,190000.0,40.662,40.7127,40.6475,40.7127,190000.0
2013-07-25 10:45:00,56.18,56.27,56.17,56.24,126600.0,40.72,40.7852,40.7127,40.7635,126600.0
2013-07-25 10:50:00,56.24,56.28,56.19,56.19,69500.0,40.7635,40.7924,40.7272,40.7272,69500.0
2013-07-25 10:55:00,56.18,56.19,56.11,56.11,97400.0,40.72,40.7272,40.6692,40.6692,97400.0
2013-07-25 11:00:00,56.12,56.12,56.05,56.07,124200.0,40.6765,40.6765,40.6257,40.6402,124200.0
2013-07-25 11:05:00,56.07,56.07,55.96,56.02,176700.0,40.6402,40.6402,40.5605,40.604,176700.0
2013-07-25 11:10:00,56.03,56.06,55.98,56.01,89400.0,40.6112,40.633,40.575,40.5967,89400.0
2013-07-25 11:15:00,56.0,56.0,55.97,55.99,94500.0,40.5895,40.5895,40.5678,40.5823,94500.0
2013-07-25 11:20:00,55.99,56.0,55.89,55.91,271200.0,40.5823,40.5895,40.5098,40.5243,271200.0
2013-07-25 11:25:00,55.91,56.02,55.9,56.01,212200.0,40.5243,40.604,40.517,40.5967,212200.0
2013-07-25 11:30:00,56.0,56.06,55.96,56.02,128600.0,40.5895,40.633,40.5605,40.604,128600.0
2013-07-25 11:35:00,56.02,56.04,55.92,55.92,141700.0,40.604,40.6185,40.5315,40.5315,141700.0
2013-07-25 11:40:00,55.93,56.02,55.93,55.99,122700.0,40.5388,40.604,40.5388,40.5823,122700.0
2013-07-25 11:45:00,55.99,56.04,55.98,56.01,116800.0,40.5823,40.6185,40.575,40.5967,116800.0
2013-07-25 11:50:00,56.0,56.01,55.97,55.97,101400.0,40.5895,40.5967,40.5678,40.5678,101400.0
2013-07-25 11:55:00,55.97,56.03,55.96,55.99,77200.0,40.5678,40.6112,40.5605,40.5823,77200.0
2013-07-25 12:00:00,56.0,56.0,55.95,55.96,68200.0,40.5895,40.5895,40.5533,40.5605,68200.0
2013-07-25 12:05:00,55.96,56.01,55.96,55.98,97500.0,40.5605,40.5967,40.5605,40.575,97500.0
2013-07-25 12:10:00,55.99,56.01,55.98,55.99,80300.0,40.5823,40.5967,40.575,40.5823,80300.0
2013-07-25 12:15:00,55.99,56.0,55.93,55.96,91600.0,40.5823,40.5895,40.5388,40.5605,91600.0
2013-07-25 12:20:00,55.96,56.06,55.96,56.02,99500.0,40.5605,40.633,40.5605,40.604,99500.0
2013-07-25 12:25:00,56.02,56.08,56.01,56.03,112800.0,40.604,40.6475,40.5967,40.6112,112800.0
2013-07-25 12:30:00,56.03,56.06,56.0,56.03,123100.0,40.6112,40.633,40.5895,40.6112,123100.0
2013-07-25 12:35:00,56.03,56.13,56.03,56.12,122300.0,40.6112,40.6837,40.6112,40.6765,122300.0
2013-07-25 12:40:00,56.12,56.15,56.07,56.14,154700.0,40.6765,40.6982,40.6402,40.691,154700.0
2013-07-25 12:45:00,56.14,56.2,56.14,56.19,177800.0,40.691,40.7345,40.691,40.7272,177800.0
2013-07-25 12:50:00,56.18,56.2,56.14,56.14,59500.0,40.72,40.7345,40.691,40.691,59500.0
2013-07-25 12:55:00,56.14,56.18,56.13,56.17,60700.0,40.691,40.72,40.6837,40.7127,60700.0
2013-07-25 13:00:00,56.17,56.21,56.15,56.19,92900.0,40.7127,40.7417,40.6982,40.7272,92900.0
2013-07-25 13:05:00,56.18,56.2,56.16,56.17,59400.0,40.72,40.7345,40.7055,40.7127,59400.0
2013-07-25 13:10:00,56.16,56.17,56.14,56.15,61300.0,40.7055,40.7127,40.691,40.6982,61300.0
2013-07-25 13:15:00,56.14,56.14,56.08,56.1,104700.0,40.691,40.691,40.6475,40.662,104700.0
2013-07-25 13:20:00,56.09,56.16,56.09,56.15,87200.0,40.6547,40.7055,40.6547,40.6982,87200.0
2013-07-25 13:25:00,56.15,56.2,56.15,56.2,117900.0,40.6982,40.7345,40.6982,40.7345,117900.0
2013-07-25 13:30:00,56.2,56.27,56.19,56.25,106300.0,40.7345,40.7852,40.7272,40.7707,106300.0
2013-07-25 13:35:00,56.25,56.27,56.23,56.24,80900.0,40.7707,40.7852,40.7562,40.7635,80900.0
2013-07-25 13:40:00,56.23,56.26,56.22,56.25,66100.0,40.7562,40.778,40.749,40.7707,66100.0
2013-07-25 13:45:00,56.25,56.3,56.24,56.29,94600.0,40.7707,40.8069,40.7635,40.7997,94600.0
2013-07-25 13:50:00,56.29,56.3,56.25,56.27,60100.0,40.7997,40.8069,40.7707,40.7852,60100.0
2013-07-25 13:55:00,56.26,56.28,56.25,56.28,51100.0,40.778,40.7924,40.7707,40.7924,51100.0
2013-07-25 14:00:00,56.28,56.37,56.27,56.36,94500.0,40.7924,40.8577,40.7852,40.8504,94500.0
2013-07-25 14:05:00,56.36,56.4,56.34,56.38,142600.0,40.8504,40.8794,40.8359,40.8649,142600.0
2013-07-25 14:10:00,56.38,56.39,56.29,56.29,108700.0,40.8649,40.8722,40.7997,40.7997,108700.0
2013-07-25 14:15:00,56.29,56.31,56.25,56.29,282000.0,40.7997,40.8142,40.7707,40.7997,282000.0
2013-07-25 14:20:00,56.29,56.34,56.28,56.31,151200.0,40.7997,40.8359,40.7924,40.8142,151200.0
2013-07-25 14:25:00,56.3,56.37,56.28,56.29,276100.0,40.8069,40.8577,40.7924,40.7997,276100.0
2013-07-25 14:30:00,56.29,56.34,56.29,56.34,66000.0,40.7997,40.8359,40.7997,40.8359,66000.0
2013-07-25 14:35:00,56.33,56.33,56.29,56.3,93200.0,40.8287,40.8287,40.7997,40.8069,93200.0
2013-07-25 14:40:00,56.29,56.33,56.28,56.28,225800.0,40.7997,40.8287,40.7924,40.7924,225800.0
2013-07-25 14:45:00,56.28,56.29,56.25,56.28,61500.0,40.7924,40.7997,40.7707,40.7924,61500.0
2013-07-25 14:50:00,56.28,56.32,56.28,56.31,177800.0,40.7924,40.8214,40.7924,40.8142,177800.0
2013-07-25 14:55:00,56.3,56.3,56.25,56.28,136100.0,40.8069,40.8069,40.7707,40.7924,136100.0
2013-07-25 15:00:00,56.28,56.28,56.25,56.26,80600.0,40.7924,40.7924,40.7707,40.778,80600.0
2013-07-25 15:05:00,56.27,56.32,56.24,56.3,283000.0,40.7852,40.8214,40.7635,40.8069,283000.0
2013-07-25 15:10:00,56.3,56.35,56.27,56.31,143600.0,40.8069,40.8432,40.7852,40.8142,143600.0
2013-07-25 15:15:00,56.31,56.33,56.29,56.3,159700.0,40.8142,40.8287,40.7997,40.8069,159700.0
2013-07-25 15:20:00,56.29,56.33,56.28,56.33,236100.0,40.7997,40.8287,40.7924,40.8287,236100.0
2013-07-25 15:25:00,56.32,56.38,56.31,56.34,146400.0,40.8214,40.8649,40.8142,40.8359,146400.0
2013-07-25 15:30:00,56.33,56.36,56.3,56.3,229200.0,40.8287,40.8504,40.8069,40.8069,229200.0
2013-07-25 15:35:00,56.31,56.4,56.3,56.37,249100.0,40.8142,40.8794,40.8069,40.8577,249100.0
2013-07-25 15:40:00,56.37,56.39,56.34,56.36,205500.0,40.8577,40.8722,40.8359,40.8504,205500.0
2013-07-25 15:45:00,56.36,56.37,56.29,56.33,353700.0,40.8504,40.8577,40.7997,40.8287,353700.0
2013-07-25 15:50:00,56.33,56.4,56.31,56.39,405500.0,40.8287,40.8794,40.8142,40.8722,405500.0
2013-07-25 15:55:00,56.4,56.5,56.36,56.49,691900.0,40.8794,40.9519,40.8504,40.9447,691900.0
2013-07-26 09:30:00,56.06,56.21,56.01,56.12,449100.0,40.633,40.7417,40.5967,40.6765,449100.0
2013-07-26 09:35:00,56.13,56.22,56.12,56.12,178300.0,40.6837,40.749,40.6765,40.6765,178300.0
2013-07-26 09:40:00,56.12,56.14,56.06,56.07,213400.0,40.6765,40.691,40.633,40.6402,213400.0
2013-07-26 09:45:00,56.07,56.1,56.0,56.04,288700.0,40.6402,40.662,40.5895,40.6185,288700.0
2013-07-26 09:50:00,56.04,56.07,56.0,56.01,194200.0,40.6185,40.6402,40.5895,40.5967,194200.0
2013-07-26 09:55:00,56.02,56.12,56.01,56.07,154000.0,40.604,40.6765,40.5967,40.6402,154000.0
2013-07-26 10:00:00,56.08,56.11,56.0,56.02,274700.0,40.6475,40.6692,40.5895,40.604,274700.0
2013-07-26 10:05:00,56.02,56.04,55.96,56.0,203200.0,40.604,40.6185,40.5605,40.5895,203200.0
2013-07-26 10:10:00,55.99,55.99,55.92,55.97,182100.0,40.5823,40.5823,40.5315,40.5678,182100.0
2013-07-26 10:15:00,55.97,56.0,55.93,55.97,113700.0,40.5678,40.5895,40.5388,40.5678,113700.0
2013-07-26 10:20:00,55.97,55.98,55.93,55.96,99200.0,40.5678,40.575,40.5388,40.5605,99200.0
2013-07-26 10:25:00,55.96,55.97,55.9,55.91,176600.0,40.5605,40.5678,40.517,40.5243,176600.0
2013-07-26 10:30:00,55.9,55.94,55.88,55.93,117300.0,40.517,40.546,40.5025,40.5388,117300.0
2013-07-26 10:35:00,55.92,55.92,55.84,55.84,179600.0,40.5315,40.5315,40.4735,40.4735,179600.0
2013-07-26 10:40:00,55.84,55.87,55.8,55.81,214100.0,40.4735,40.4953,40.4445,40.4518,214100.0
2013-07-26 10:45:00,55.81,55.86,55.72,55.74,267300.0,40.4518,40.488,40.3866,40.401,267300.0
2013-07-26 10:50:00,55.74,55.75,55.66,55.71,239600.0,40.401,40.4083,40.3431,40.3793,239600.0
2013-07-26 10:55:00,55.7,55.73,55.61,55.63,301900.0,40.3721,40.3938,40.3068,40.3213,301900.0
2013-07-26 11:00:00,55.64,55.65,55.6,55.65,201300.0,40.3286,40.3358,40.2996,40.3358,201300.0
2013-07-26 11:05:00,55.65,55.68,55.63,55.66,204600.0,40.3358,40.3576,40.3213,40.3431,204600.0
2013-07-26 11:10:00,55.66,55.72,55.66,55.71,157700.0,40.3431,40.3866,40.3431,40.3793,157700.0
2013-07-26 11:15:00,55.72,55.77,55.69,55.77,126400.0,40.3866,40.4228,40.3648,40.4228,126400.0
2013-07-26 11:20:00,55.77,55.77,55.71,55.73,95400.0,40.4228,40.4228,40.3793,40.3938,95400.0
2013-07-26 11:25:00,55.73,55.76,55.73,55.76,58900.0,40.3938,40.4155,40.3938,40.4155,58900.0
2013-07-26 11:30:00,55.76,55.76,55.71,55.76,144500.0,40.4155,40.4155,40.3793,40.4155,144500.0
2013-07-26 11:35:00,55.75,55.84,55.73,55.84,81900.0,40.4083,40.4735,40.3938,40.4735,81900.0
2013-07-26 11:40:00,55.84,55.87,55.83,55.85,130500.0,40.4735,40.4953,40.4663,40.4808,130500.0
2013-07-26 11:45:00,55.85,55.9,55.82,55.82,96500.0,40.4808,40.517,40.459,40.459,96500.0
2013-07-26 11:50:00,55.83,55.86,55.82,55.85,83300.0,40.4663,40.488,40.459,40.4808,83300.0
2013-07-26 11:55:00,55.86,55.88,55.85,55.88,64400.0,40.488,40.5025,40.4808,40.5025,64400.0
2013-07-26 12:00:00,55.88,55.91,55.87,55.9,72700.0,40.5025,40.5243,40.4953,40.517,72700.0
2013-07-26 12:05:00,55.9,55.94,55.9,55.94,56500.0,40.517,40.546,40.517,40.546,56500.0
2013-07-26 12:10:00,55.94,55.97,55.94,55.97,33100.0,40.546,40.5678,40.546,40.5678,33100.0
2013-07-26 12:15:00,55.97,55.97,55.92,55.93,77700.0,40.5678,40.5678,40.5315,40.5388,77700.0
2013-07-26 12:20:00,55.93,55.93,55.91,55.92,59900.0,40.5388,40.5388,40.5243,40.5315,59900.0
2013-07-26 12:25:00,55.91,55.95,55.91,55.95,72300.0,40.5243,40.5533,40.5243,40.5533,72300.0
2013-07-26 12:30:00,55.95,55.96,55.9,55.96,85400.0,40.5533,40.5605,40.517,40.5605,85400.0
2013-07-26 12:35:00,55.96,55.96,55.92,55.94,63400.0,40.5605,40.5605,40.5315,40.546,63400.0
2013-07-26 12:40:00,55.93,55.95,55.92,55.95,55100.0,40.5388,40.5533,40.5315,40.5533,55100.0
2013-07-26 12:45:00,55.95,55.96,55.91,55.93,102500.0,40.5533,40.5605,40.5243,40.5388,102500.0
2013-07-26 12:50:00,55.92,55.95,55.89,55.89,111000.0,40.5315,40.5533,40.5098,40.5098,111000.0
2013-07-26 12:55:00,55.9,55.92,55.89,55.91,69200.0,40.517,40.5315,40.5098,40.5243,69200.0
2013-07-26 13:00:00,55.91,55.92,55.89,55.89,74000.0,40.5243,40.5315,40.5098,40.5098,74000.0
2013-07-26 13:05:00,55.89,55.9,55.88,55.9,80700.0,40.5098,40.517,40.5025,40.517,80700.0
2013-07-26 13:10:00,55.9,55.9,55.86,55.89,131800.0,40.517,40.517,40.488,40.5098,131800.0
2013-07-26 13:15:00,55.89,55.9,55.86,55.9,58800.0,40.5098,40.517,40.488,40.517,58800.0
2013-07-26 13:20:00,55.9,55.91,55.87,55.88,223200.0,40.517,40.5243,40.4953,40.5025,223200.0
2013-07-26 13:25:00,55.88,55.91,55.85,55.9,201700.0,40.5025,40.5243,40.4808,40.517,201700.0
2013-07-26 13:30:00,55.9,55.92,55.89,55.9,133100.0,40.517,40.5315,40.5098,40.517,133100.0
2013-07-26 13:35:00,55.9,55.9,55.88,55.9,90900.0,40.517,40.517,40.5025,40.517,90900.0
2013-07-26 13:40:00,55.9,55.9,55.88,55.88,43000.0,40.517,40.517,40.5025,40.5025,43000.0
2013-07-26 13:45:00,55.89,55.9,55.89,55.9,73100.0,40.5098,40.517,40.5098,40.517,73100.0
2013-07-26 13:50:00,55.89,55.9,55.87,55.88,118600.0,40.5098,40.517,40.4953,40.5025,118600.0
2013-07-26 13:55:00,55.88,55.9,55.87,55.88,88300.0,40.5025,40.517,40.4953,40.5025,88300.0
2013-07-26 14:00:00,55.88,55.9,55.88,55.89,66200.0,40.5025,40.517,40.5025,40.5098,66200.0
2013-07-26 14:05:00,55.89,55.9,55.88,55.89,69900.0,40.5098,40.517,40.5025,40.5098,69900.0
2013-07-26 14:10:00,55.89,55.91,55.88,55.89,218600.0,40.5098,40.5243,40.5025,40.5098,218600.0
2013-07-26 14:15:00,55.89,55.89,55.85,55.86,86000.0,40.5098,40.5098,40.4808,40.488,86000.0
2013-07-26 14:20:00,55.87,55.89,55.85,55.88,77000.0,40.4953,40.5098,40.4808,40.5025,77000.0
2013-07-26 14:25:00,55.89,55.89,55.81,55.81,131100.0,40.5098,40.5098,40.4518,40.4518,131100.0
2013-07-26 14:30:00,55.81,55.86,55.81,55.86,48900.0,40.4518,40.488,40.4518,40.488,48900.0
2013-07-26 14:35:00,55.86,55.88,55.85,55.87,55300.0,40.488,40.5025,40.4808,40.4953,55300.0
2013-07-26 14:40:00,55.87,55.9,55.87,55.88,29500.0,40.4953,40.517,40.4953,40.5025,29500.0
2013-07-26 14:45:00,55.89,55.92,55.88,55.89,116400.0,40.5098,40.5315,40.5025,40.5098,116400.0
2013-07-26 14:50:00,55.9,55.95,55.9,55.93,95600.0,40.517,40.5533,40.517,40.5388,95600.0
2013-07-26 14:55:00,55.93,55.94,55.9,55.9,58100.0,40.5388,40.546,40.517,40.517,58100.0
2013-07-26 15:00:00,55.9,55.92,55.89,55.9,125400.0,40.517,40.5315,40.5098,40.517,125400.0
2013-07-26 15:05:00,55.9,55.96,55.9,55.96,127100.0,40.517,40.5605,40.517,40.5605,127100.0
2013-07-26 15:10:00,55.96,55.99,55.95,55.97,119100.0,40.5605,40.5823,40.5533,40.5678,119100.0
2013-07-26 15:15:00,55.97,55.99,55.95,55.99,106000.0,40.5678,40.5823,40.5533,40.5823,106000.0
2013-07-26 15:20:00,55.99,56.04,55.98,56.02,178300.0,40.5823,40.6185,40.575,40.604,178300.0
2013-07-26 15:25:00,56.01,56.04,56.0,56.02,124600.0,40.5967,40.6185,40.5895,40.604,124600.0
2013-07-26 15:30:00,56.02,56.02,55.97,55.97,212000.0,40.604,40.604,40.5678,40.5678,212000.0
2013-07-26 15:35:00,55.98,55.99,55.95,55.96,316000.0,40.575,40.5823,40.5533,40.5605,316000.0
2013-07-26 15:40:00,55.96,56.01,55.95,55.97,304100.0,40.5605,40.5967,40.5533,40.5678,304100.0
2013-07-26 15:45:00,55.96,56.01,55.92,55.97,713700.0,40.5605,40.5967,40.5315,40.5678,713700.0
2013-07-26 15:50:00,55.96,55.96,55.91,55.94,742100.0,40.5605,40.5605,40.5243,40.546,742100.0
2013-07-26 15:55:00,55.94,56.06,55.9,56.04,1169000.0,40.546,40.633,40.517,40.6185,1169000.0
2013-07-29 09:30:00,55.99,56.0,55.89,55.91,339000.0,40.5823,40.5895,40.5098,40.5243,339000.0
2013-07-29 09:35:00,55.92,55.99,55.79,55.79,191300.0,40.5315,40.5823,40.4373,40.4373,191300.0
2013-07-29 09:40:00,55.78,55.88,55.77,55.83,146300.0,40.43,40.5025,40.4228,40.4663,146300.0
2013-07-29 09:45:00,55.83,55.97,55.82,55.9,168600.0,40.4663,40.5678,40.459,40.517,168600.0
2013-07-29 09:50:00,55.91,55.95,55.78,55.8,178500.0,40.5243,40.5533,40.43,40.4445,178500.0
2013-07-29 09:55:00,55.81,55.85,55.76,55.77,92300.0,40.4518,40.4808,40.4155,40.4228,92300.0
2013-07-29 10:00:00,55.79,55.82,55.62,55.68,171400.0,40.4373,40.459,40.3141,40.3576,171400.0
2013-07-29 10:05:00,55.68,55.75,55.62,55.67,204200.0,40.3576,40.4083,40.3141,40.3503,204200.0
2013-07-29 10:10:00,55.67,55.69,55.57,55.59,187100.0,40.3503,40.3648,40.2778,40.2923,187100.0
2013-07-29 10:15:00,55.6,55.6,55.5,55.52,163600.0,40.2996,40.2996,40.2271,40.2416,163600.0
2013-07-29 10:20:00,55.51,55.54,55.48,55.5,177600.0,40.2343,40.2561,40.2126,40.2271,177600.0
2013-07-29 10:25:00,55.49,55.6,55.49,55.58,184500.0,40.2198,40.2996,40.2198,40.2851,184500.0
2013-07-29 10:30:00,55.58,55.61,55.52,55.53,111100.0,40.2851,40.3068,40.2416,40.2488,111100.0
2013-07-29 10:35:00,55.54,55.61,55.51,55.6,107200.0,40.2561,40.3068,40.2343,40.2996,107200.0
2013-07-29 10:40:00,55.6,55.6,55.51,55.56,101500.0,40.2996,40.2996,40.2343,40.2706,101500.0
2013-07-29 10:45:00,55.56,55.59,55.54,55.56,113300.0,40.2706,40.2923,40.2561,40.2706,113300.0
2013-07-29 10:50:00,55.55,55.58,55.54,55.57,130900.0,40.2633,40.2851,40.2561,40.2778,130900.0
2013-07-29 10:55:00,55.57,55.61,55.55,55.6,68800.0,40.2778,40.3068,40.2633,40.2996,68800.0
2013-07-29 11:00:00,55.59,55.63,55.57,55.6,97800.0,40.2923,40.3213,40.2778,40.2996,97800.0
2013-07-29 11:05:00,55.61,55.61,55.54,55.57,162300.0,40.3068,40.3068,40.2561,40.2778,162300.0
2013-07-29 11:10:00,55.57,55.59,55.51,55.53,119500.0,40.2778,40.2923,40.2343,40.2488,119500.0
2013-07-29 11:15:00,55.52,55.52,55.44,55.45,137900.0,40.2416,40.2416,40.1836,40.1909,137900.0
2013-07-29 11:20:00,55.45,55.47,55.43,55.44,122700.0,40.1909,40.2053,40.1764,40.1836,122700.0
2013-07-29 11:25:00,55.44,55.45,55.38,55.42,137200.0,40.1836,40.1909,40.1401,40.1691,137200.0
2013-07-29 11:30:00,55.42,55.48,55.4,55.48,96500.0,40.1691,40.2126,40.1546,40.2126,96500.0
2013-07-29 11:35:00,55.47,55.52,55.45,55.5,96300.0,40.2053,40.2416,40.1909,40.2271,96300.0
2013-07-29 11:40:00,55.49,55.52,55.47,55.52,59300.0,40.2198,40.2416,40.2053,40.2416,59300.0
2013-07-29 11:45:00,55.51,55.54,55.5,55.54,51800.0,40.2343,40.2561,40.2271,40.2561,51800.0
2013-07-29 11:50:00,55.54,55.56,55.52,55.55,74100.0,40.2561,40.2706,40.2416,40.2633,74100.0
2013-07-29 11:55:00,55.54,55.56,55.51,55.55,83400.0,40.2561,40.2706,40.2343,40.2633,83400.0
2013-07-29 12:00:00,55.55,55.6,55.54,55.57,78100.0,40.2633,40.2996,40.2561,40.2778,78100.0
2013-07-29 12:05:00,55.58,55.61,55.58,55.59,66200.0,40.2851,40.3068,40.2851,40.2923,66200.0
2013-07-29 12:10:00,55.59,55.59,55.52,55.58,108300.0,40.2923,40.2923,40.2416,40.2851,108300.0
2013-07-29 12:15:00,55.59,55.63,55.58,55.6,81500.0,40.2923,40.3213,40.2851,40.2996,81500.0
2013-07-29 12:20:00,55.59,55.64,55.59,55.64,55300.0,40.2923,40.3286,40.2923,40.3286,55300.0
2013-07-29 12:25:00,55.64,55.64,55.58,55.59,81100.0,40.3286,40.3286,40.2851,40.2923,81100.0
2013-07-29 12:30:00,55.58,55.61,55.53,55.54,93300.0,40.2851,40.3068,40.2488,40.2561,93300.0
2013-07-29 12:35:00,55.55,55.56,55.53,55.55,51400.0,40.2633,40.2706,40.2488,40.2633,51400.0
2013-07-29 12:40:00,55.56,55.56,55.52,55.52,36700.0,40.2706,40.2706,40.2416,40.2416,36700.0
2013-07-29 12:45:00,55.53,55.59,55.53,55.56,57600.0,40.2488,40.2923,40.2488,40.2706,57600.0
2013-07-29 12:50:00,55.56,55.58,55.53,55.53,34200.0,40.2706,40.2851,40.2488,40.2488,34200.0
2013-07-29 12:55:00,55.53,55.55,55.52,55.55,59000.0,40.2488,40.2633,40.2416,40.2633,59000.0
2013-07-29 13:00:00,55.54,55.55,55.52,55.54,63100.0,40.2561,40.2633,40.2416,40.2561,63100.0
2013-07-29 13:05:00,55.54,55.57,55.54,55.54,49700.0,40.2561,40.2778,40.2561,40.2561,49700.0
2013-07-29 13:10:00,55.54,55.55,55.52,55.54,62600.0,40.2561,40.2633,40.2416,40.2561,62600.0
2013-07-29 13:15:00,55.53,55.54,55.49,55.5,111400.0,40.2488,40.2561,40.2198,40.2271,111400.0
2013-07-29 13:20:00,55.5,55.52,55.47,55.48,98800.0,40.2271,40.2416,40.2053,40.2126,98800.0
2013-07-29 13:25:00,55.48,55.5,55.46,55.47,66600.0,40.2126,40.2271,40.1981,40.2053,66600.0
2013-07-29 13:30:00,55.48,55.48,55.45,55.47,22600.0,40.2126,40.2126,40.1909,40.2053,22600.0
2013-07-29 13:35:00,55.47,55.5,55.45,55.5,166600.0,40.2053,40.2271,40.1909,40.2271,166600.0
2013-07-29 13:40:00,55.5,55.57,55.49,55.49,170900.0,40.2271,40.2778,40.2198,40.2198,170900.0
2013-07-29 13:45:00,55.49,55.54,55.48,55.51,48500.0,40.2198,40.2561,40.2126,40.2343,48500.0
2013-07-29 13:50:00,55.5,55.54,55.48,55.52,107500.0,40.2271,40.2561,40.2126,40.2416,107500.0
2013-07-29 13:55:00,55.52,55.57,55.5,55.54,114800.0,40.2416,40.2778,40.2271,40.2561,114800.0
2013-07-29 14:00:00,55.54,55.62,55.54,55.62,95400.0,40.2561,40.3141,40.2561,40.3141,95400.0
2013-07-29 14:05:00,55.62,55.67,55.61,55.67,102300.0,40.3141,40.3503,40.3068,40.3503,102300.0
2013-07-29 14:10:00,55.67,55.7,55.65,55.68,97200.0,40.3503,40.3721,40.3358,40.3576,97200.0
2013-07-29 14:15:00,55.69,55.71,55.67,55.71,88200.0,40.3648,40.3793,40.3503,40.3793,88200.0
2013-07-29 14:20:00,55.71,55.73,55.68,55.72,149900.0,40.3793,40.3938,40.3576,40.3866,149900.0
2013-07-29 14:25:00,55.71,55.74,55.7,55.73,64000.0,40.3793,40.401,40.3721,40.3938,64000.0
2013-07-29 14:30:00,55.73,55.74,55.68,55.68,79000.0,40.3938,40.401,40.3576,40.3576,79000.0
2013-07-29 14:35:00,55.68,55.7,55.65,55.68,89500.0,40.3576,40.3721,40.3358,40.3576,89500.0
2013-07-29 14:40:00,55.67,55.74,55.64,55.65,154800.0,40.3503,40.401,40.3286,40.3358,154800.0
2013-07-29 14:45:00,55.66,55.67,55.6,55.63,93100.0,40.3431,40.3503,40.2996,40.3213,93100.0
2013-07-29 14:50:00,55.64,55.64,55.63,55.63,31400.0,40.3286,40.3286,40.3213,40.3213,31400.0
2013-07-29 14:55:00,55.64,55.66,55.63,55.65,54000.0,40.3286,40.3431,40.3213,40.3358,54000.0
2013-07-29 15:00:00,55.65,55.66,55.63,55.64,67100.0,40.3358,40.3431,40.3213,40.3286,67100.0
2013-07-29 15:05:00,55.64,55.66,55.61,55.64,65200.0,40.3286,40.3431,40.3068,40.3286,65200.0
2013-07-29 15:10:00,55.64,55.66,55.64,55.65,44000.0,40.3286,40.3431,40.3286,40.3358,44000.0
2013-07-29 15:15:00,55.65,55.66,55.63,55.64,63600.0,40.3358,40.3431,40.3213,40.3286,63600.0
2013-07-29 15:20:00,55.64,55.68,55.62,55.68,77800.0,40.3286,40.3576,40.3141,40.3576,77800.0
2013-07-29 15:25:00,55.68,55.71,55.66,55.71,95400.0,40.3576,40.3793,40.3431,40.3793,95400.0
2013-07-29 15:30:00,55.7,55.73,55.67,55.72,106800.0,40.3721,40.3938,40.3503,40.3866,106800.0
2013-07-29 15:35:00,55.72,55.72,55.67,55.7,104100.0,40.3866,40.3866,40.3503,40.3721,104100.0
2013-07-29 15:40:00,55.7,55.72,55.66,55.72,120600.0,40.3721,40.3866,40.3431,40.3866,120600.0
2013-07-29 15:45:00,55.72,55.76,55.71,55.75,340100.0,40.3866,40.4155,40.3793,40.4083,340100.0
2013-07-29 15:50:00,55.75,55.75,55.66,55.67,171500.0,40.4083,40.4083,40.3431,40.3503,171500.0
2013-07-29 15:55:00,55.67,55.7,55.61,55.7,521700.0,40.3503,40.3721,40.3068,40.3721,521700.0
2013-07-30 09:30:00,55.81,56.0,55.81,55.88,367200.0,40.4518,40.5895,40.4518,40.5025,367200.0
2013-07-30 09:35:00,55.88,55.9,55.74,55.89,205500.0,40.5025,40.517,40.401,40.5098,205500.0
2013-07-30 09:40:00,55.88,55.88,55.78,55.86,132400.0,40.5025,40.5025,40.43,40.488,132400.0
2013-07-30 09:45:00,55.86,55.86,55.81,55.81,120400.0,40.488,40.488,40.4518,40.4518,120400.0
2013-07-30 09:50:00,55.81,55.85,55.78,55.8,163800.0,40.4518,40.4808,40.43,40.4445,163800.0
2013-07-30 09:55:00,55.81,55.83,55.78,55.8,104900.0,40.4518,40.4663,40.43,40.4445,104900.0
2013-07-30 10:00:00,55.8,55.82,55.69,55.73,232200.0,40.4445,40.459,40.3648,40.3938,232200.0
2013-07-30 10:05:00,55.73,55.79,55.71,55.79,173000.0,40.3938,40.4373,40.3793,40.4373,173000.0
2013-07-30 10:10:00,55.79,55.79,55.57,55.61,296700.0,40.4373,40.4373,40.2778,40.3068,296700.0
2013-07-30 10:15:00,55.6,55.64,55.59,55.61,180200.0,40.2996,40.3286,40.2923,40.3068,180200.0
2013-07-30 10:20:00,55.62,55.66,55.62,55.64,124800.0,40.3141,40.3431,40.3141,40.3286,124800.0
2013-07-30 10:25:00,55.64,55.66,55.56,55.56,156800.0,40.3286,40.3431,40.2706,40.2706,156800.0
2013-07-30 10:30:00,55.57,55.58,55.42,55.43,354600.0,40.2778,40.2851,40.1691,40.1764,354600.0
2013-07-30 10:35:00,55.44,55.48,55.42,55.47,103700.0,40.1836,40.2126,40.1691,40.2053,103700.0
2013-07-30 10:40:00,55.46,55.47,55.36,55.39,199400.0,40.1981,40.2053,40.1256,40.1474,199400.0
2013-07-30 10:45:00,55.39,55.46,55.38,55.45,112600.0,40.1474,40.1981,40.1401,40.1909,112600.0
2013-07-30 10:50:00,55.45,55.54,55.43,55.5,156300.0,40.1909,40.2561,40.1764,40.2271,156300.0
2013-07-30 10:55:00,55.51,55.51,55.37,55.38,167100.0,40.2343,40.2343,40.1329,40.1401,167100.0
2013-07-30 11:00:00,55.38,55.43,55.35,55.42,157900.0,40.1401,40.1764,40.1184,40.1691,157900.0
2013-07-30 11:05:00,55.42,55.45,55.4,55.45,68900.0,40.1691,40.1909,40.1546,40.1909,68900.0
2013-07-30 11:10:00,55.44,55.47,55.43,55.44,85800.0,40.1836,40.2053,40.1764,40.1836,85800.0
2013-07-30 11:15:00,55.45,55.47,55.42,55.47,70000.0,40.1909,40.2053,40.1691,40.2053,70000.0
2013-07-30 11:20:00,55.47,55.54,55.46,55.5,215800.0,40.2053,40.2561,40.1981,40.2271,215800.0
2013-07-30 11:25:00,55.5,55.52,55.49,55.49,147700.0,40.2271,40.2416,40.2198,40.2198,147700.0
2013-07-30 11:30:00,55.49,55.58,55.49,55.56,148100.0,40.2198,40.2851,40.2198,40.2706,148100.0
2013-07-30 11:35:00,55.56,55.57,55.53,55.55,77800.0,40.2706,40.2778,40.2488,40.2633,77800.0
2013-07-30 11:40:00,55.56,55.57,55.5,55.54,131700.0,40.2706,40.2778,40.2271,40.2561,131700.0
2013-07-30 11:45:00,55.54,55.6,55.52,55.6,104100.0,40.2561,40.2996,40.2416,40.2996,104100.0
2013-07-30 11:50:00,55.59,55.61,55.56,55.57,140600.0,40.2923,40.3068,40.2706,40.2778,140600.0
2013-07-30 11:55:00,55.57,55.6,55.56,55.59,82200.0,40.2778,40.2996,40.2706,40.2923,82200.0
2013-07-30 12:00:00,55.6,55.6,55.55,55.55,71900.0,40.2996,40.2996,40.2633,40.2633,71900.0
2013-07-30 12:05:00,55.56,55.56,55.49,55.54,179300.0,40.2706,40.2706,40.2198,40.2561,179300.0
2013-07-30 12:10:00,55.55,55.59,55.54,55.58,268500.0,40.2633,40.2923,40.2561,40.2851,268500.0
2013-07-30 12:15:00,55.58,55.59,55.52,55.52,53500.0,40.2851,40.2923,40.2416,40.2416,53500.0
2013-07-30 12:20:00,55.53,55.57,55.52,55.57,46200.0,40.2488,40.2778,40.2416,40.2778,46200.0
2013-07-30 12:25:00,55.58,55.58,55.54,55.55,106900.0,40.2851,40.2851,40.2561,40.2633,106900.0
2013-07-30 12:30:00,55.56,55.58,55.54,55.55,157900.0,40.2706,40.2851,40.2561,40.2633,157900.0
2013-07-30 12:35:00,55.55,55.57,55.54,55.56,61300.0,40.2633,40.2778,40.2561,40.2706,61300.0
2013-07-30 12:40:00,55.56,55.58,55.53,55.56,77000.0,40.2706,40.2851,40.2488,40.2706,77000.0
2013-07-30 12:45:00,55.57,55.6,55.54,55.58,93800.0,40.2778,40.2996,40.2561,40.2851,93800.0
2013-07-30 12:50:00,55.57,55.58,55.51,55.56,111600.0,40.2778,40.2851,40.2343,40.2706,111600.0
2013-07-30 12:55:00,55.56,55.57,55.53,55.55,63200.0,40.2706,40.2778,40.2488,40.2633,63200.0
2013-07-30 13:00:00,55.55,55.57,55.49,55.52,129500.0,40.2633,40.2778,40.2198,40.2416,129500.0
2013-07-30 13:05:00,55.52,55.55,55.52,55.54,72400.0,40.2416,40.2633,40.2416,40.2561,72400.0
2013-07-30 13:10:00,55.55,55.55,55.52,55.52,39500.0,40.2633,40.2633,40.2416,40.2416,39500.0
2013-07-30 13:15:00,55.53,55.53,55.43,55.44,174600.0,40.2488,40.2488,40.1764,40.1836,174600.0
2013-07-30 13:20:00,55.44,55.46,55.41,55.43,103900.0,40.1836,40.1981,40.1619,40.1764,103900.0
2013-07-30 13:25:00,55.43,55.43,55.35,55.37,143800.0,40.1764,40.1764,40.1184,40.1329,143800.0
2013-07-30 13:30:00,55.36,55.38,55.33,55.38,179900.0,40.1256,40.1401,40.1039,40.1401,179900.0
2013-07-30 13:35:00,55.38,55.4,55.37,55.37,69200.0,40.1401,40.1546,40.1329,40.1329,69200.0
2013-07-30 13:40:00,55.37,55.38,55.35,55.38,137900.0,40.1329,40.1401,40.1184,40.1401,137900.0
2013-07-30 13:45:00,55.37,55.38,55.3,55.38,123000.0,40.1329,40.1401,40.0821,40.1401,123000.0
2013-07-30 13:50:00,55.38,55.38,55.34,55.36,82000.0,40.1401,40.1401,40.1111,40.1256,82000.0
2013-07-30 13:55:00,55.35,55.38,55.33,55.34,77200.0,40.1184,40.1401,40.1039,40.1111,77200.0
2013-07-30 14:00:00,55.34,55.35,55.32,55.35,117700.0,40.1111,40.1184,40.0966,40.1184,117700.0
2013-07-30 14:05:00,55.34,55.35,55.32,55.33,95200.0,40.1111,40.1184,40.0966,40.1039,95200.0
2013-07-30 14:10:00,55.32,55.33,55.26,55.26,157400.0,40.0966,40.1039,40.0531,40.0531,157400.0
2013-07-30 14:15:00,55.26,55.29,55.25,55.29,184900.0,40.0531,40.0749,40.0459,40.0749,184900.0
2013-07-30 14:20:00,55.29,55.32,55.28,55.3,139000.0,40.0749,40.0966,40.0676,40.0821,139000.0
2013-07-30 14:25:00,55.3,55.32,55.29,55.29,148700.0,40.0821,40.0966,40.0749,40.0749,148700.0
2013-07-30 14:30:00,55.3,55.31,55.29,55.29,113200.0,40.0821,40.0894,40.0749,40.0749,113200.0
2013-07-30 14:35:00,55.3,55.35,55.3,55.31,179100.0,40.0821,40.1184,40.0821,40.0894,179100.0
2013-07-30 14:40:00,55.32,55.33,55.29,55.3,128200.0,40.0966,40.1039,40.0749,40.0821,128200.0
2013-07-30 14:45:00,55.3,55.3,55.27,55.27,120100.0,40.0821,40.0821,40.0604,40.0604,120100.0
2013-07-30 14:50:00,55.28,55.28,55.2,55.2,243700.0,40.0676,40.0676,40.0097,40.0097,243700.0
2013-07-30 14:55:00,55.21,55.21,55.14,55.15,206500.0,40.0169,40.0169,39.9662,39.9734,206500.0
2013-07-30 15:00:00,55.15,55.24,55.08,55.22,240400.0,39.9734,40.0386,39.9227,40.0241,240400.0
2013-07-30 15:05:00,55.21,55.34,55.21,55.32,187400.0,40.0169,40.1111,40.0169,40.0966,187400.0
2013-07-30 15:10:00,55.32,55.33,55.3,55.3,95900.0,40.0966,40.1039,40.0821,40.0821,95900.0
2013-07-30 15:15:00,55.31,55.31,55.28,55.3,106100.0,40.0894,40.0894,40.0676,40.0821,106100.0
2013-07-30 15:20:00,55.3,55.39,55.29,55.39,211300.0,40.0821,40.1474,40.0749,40.1474,211300.0
2013-07-30 15:25:00,55.39,55.4,55.35,55.4,142200.0,40.1474,40.1546,40.1184,40.1546,142200.0
2013-07-30 15:30:00,55.4,55.41,55.37,55.41,179900.0,40.1546,40.1619,40.1329,40.1619,179900.0
2013-07-30 15:35:00,55.41,55.41,55.38,55.39,133400.0,40.1619,40.1619,40.1401,40.1474,133400.0
2013-07-30 15:40:00,55.39,55.43,55.32,55.33,319100.0,40.1474,40.1764,40.0966,40.1039,319100.0
2013-07-30 15:45:00,55.34,55.37,55.32,55.33,354000.0,40.1111,40.1329,40.0966,40.1039,354000.0
2013-07-30 15:50:00,55.33,55.39,55.32,55.34,345500.0,40.1039,40.1474,40.0966,40.1111,345500.0
2013-07-30 15:55:00,55.33,55.43,55.31,55.34,1084700.0,40.1039,40.1764,40.0894,40.1111,1084700.0
2013-07-31 09:30:00,55.61,55.73,55.55,55.69,451000.0,40.3068,40.3938,40.2633,40.3648,451000.0
2013-07-31 09:35:00,55.7,55.79,55.67,55.71,174200.0,40.3721,40.4373,40.3503,40.3793,174200.0
2013-07-31 09:40:00,55.71,55.73,55.58,55.65,228200.0,40.3793,40.3938,40.2851,40.3358,228200.0
2013-07-31 09:45:00,55.66,55.76,55.64,55.76,196600.0,40.3431,40.4155,40.3286,40.4155,196600.0
2013-07-31 09:50:00,55.76,55.76,55.67,55.67,229100.0,40.4155,40.4155,40.3503,40.3503,229100.0
2013-07-31 09:55:00,55.67,55.73,55.65,55.69,215100.0,40.3503,40.3938,40.3358,40.3648,215100.0
2013-07-31 10:00:00,55.69,55.72,55.67,55.69,167900.0,40.3648,40.3866,40.3503,40.3648,167900.0
2013-07-31 10:05:00,55.7,55.71,55.64,55.67,232200.0,40.3721,40.3793,40.3286,40.3503,232200.0
2013-07-31 10:10:00,55.66,55.67,55.61,55.64,219600.0,40.3431,40.3503,40.3068,40.3286,219600.0
2013-07-31 10:15:00,55.64,55.75,55.64,55.75,171700.0,40.3286,40.4083,40.3286,40.4083,171700.0
2013-07-31 10:20:00,55.74,55.75,55.66,55.66,211500.0,40.401,40.4083,40.3431,40.3431,211500.0
2013-07-31 10:25:00,55.66,55.81,55.65,55.8,302000.0,40.3431,40.4518,40.3358,40.4445,302000.0
2013-07-31 10:30:00,55.81,55.86,55.8,55.82,238700.0,40.4518,40.488,40.4445,40.459,238700.0
2013-07-31 10:35:00,55.81,55.95,55.8,55.95,308200.0,40.4518,40.5533,40.4445,40.5533,308200.0
2013-07-31 10:40:00,55.95,55.99,55.92,55.94,150100.0,40.5533,40.5823,40.5315,40.546,150100.0
2013-07-31 10:45:00,55.94,56.0,55.91,55.99,179600.0,40.546,40.5895,40.5243,40.5823,179600.0
2013-07-31 10:50:00,55.99,56.07,55.99,56.0,297600.0,40.5823,40.6402,40.5823,40.5895,297600.0
2013-07-31 10:55:00,55.99,56.02,55.97,56.0,176000.0,40.5823,40.604,40.5678,40.5895,176000.0
2013-07-31 11:00:00,55.99,56.04,55.96,56.0,150600.0,40.5823,40.6185,40.5605,40.5895,150600.0
2013-07-31 11:05:00,56.0,56.04,55.98,56.03,130300.0,40.5895,40.6185,40.575,40.6112,130300.0
2013-07-31 11:10:00,56.03,56.04,56.0,56.01,130600.0,40.6112,40.6185,40.5895,40.5967,130600.0
2013-07-31 11:15:00,56.02,56.02,55.94,55.94,164600.0,40.604,40.604,40.546,40.546,164600.0
2013-07-31 11:20:00,55.94,55.95,55.87,55.89,143800.0,40.546,40.5533,40.4953,40.5098,143800.0
2013-07-31 11:25:00,55.89,55.9,55.85,55.85,98800.0,40.5098,40.517,40.4808,40.4808,98800.0
2013-07-31 11:30:00,55.85,55.87,55.84,55.86,134800.0,40.4808,40.4953,40.4735,40.488,134800.0
2013-07-31 11:35:00,55.87,55.91,55.85,55.85,107200.0,40.4953,40.5243,40.4808,40.4808,107200.0
2013-07-31 11:40:00,55.85,55.89,55.85,55.87,141200.0,40.4808,40.5098,40.4808,40.4953,141200.0
2013-07-31 11:45:00,55.86,55.89,55.86,55.87,80800.0,40.488,40.5098,40.488,40.4953,80800.0
2013-07-31 11:50:00,55.87,55.88,55.81,55.82,131300.0,40.4953,40.5025,40.4518,40.459,131300.0
2013-07-31 11:55:00,55.81,55.88,55.81,55.85,135200.0,40.4518,40.5025,40.4518,40.4808,135200.0
2013-07-31 12:00:00,55.84,55.88,55.83,55.88,80000.0,40.4735,40.5025,40.4663,40.5025,80000.0
2013-07-31 12:05:00,55.87,55.89,55.86,55.86,79300.0,40.4953,40.5098,40.488,40.488,79300.0
2013-07-31 12:10:00,55.86,55.89,55.85,55.86,112700.0,40.488,40.5098,40.4808,40.488,112700.0
2013-07-31 12:15:00,55.85,55.93,55.85,55.93,213000.0,40.4808,40.5388,40.4808,40.5388,213000.0
2013-07-31 12:20:00,55.93,55.94,55.88,55.9,114400.0,40.5388,40.546,40.5025,40.517,114400.0
2013-07-31 12:25:00,55.9,55.91,55.82,55.83,61900.0,40.517,40.5243,40.459,40.4663,61900.0
2013-07-31 12:30:00,55.82,55.83,55.72,55.72,153600.0,40.459,40.4663,40.3866,40.3866,153600.0
2013-07-31 12:35:00,55.72,55.73,55.68,55.71,147200.0,40.3866,40.3938,40.3576,40.3793,147200.0
2013-07-31 12:40:00,55.71,55.72,55.63,55.65,113400.0,40.3793,40.3866,40.3213,40.3358,113400.0
2013-07-31 12:45:00,55.64,55.65,55.6,55.63,129300.0,40.3286,40.3358,40.2996,40.3213,129300.0
2013-07-31 12:50:00,55.63,55.64,55.57,55.59,67700.0,40.3213,40.3286,40.2778,40.2923,67700.0
2013-07-31 12:55:00,55.58,55.63,55.58,55.61,102100.0,40.2851,40.3213,40.2851,40.3068,102100.0
2013-07-31 13:00:00,55.61,55.61,55.59,55.6,88900.0,40.3068,40.3068,40.2923,40.2996,88900.0
2013-07-31 13:05:00,55.61,55.61,55.55,55.55,122400.0,40.3068,40.3068,40.2633,40.2633,122400.0
2013-07-31 13:10:00,55.55,55.57,55.51,55.57,148200.0,40.2633,40.2778,40.2343,40.2778,148200.0
2013-07-31 13:15:00,55.57,55.6,55.55,55.56,103000.0,40.2778,40.2996,40.2633,40.2706,103000.0
2013-07-31 13:20:00,55.56,55.57,55.56,55.56,42100.0,40.2706,40.2778,40.2706,40.2706,42100.0
2013-07-31 13:25:00,55.57,55.58,55.56,55.56,74100.0,40.2778,40.2851,40.2706,40.2706,74100.0
2013-07-31 13:30:00,55.56,55.61,55.56,55.61,80100.0,40.2706,40.3068,40.2706,40.3068,80100.0
2013-07-31 13:35:00,55.61,55.66,55.6,55.66,125800.0,40.3068,40.3431,40.2996,40.3431,125800.0
2013-07-31 13:40:00,55.66,55.78,55.64,55.77,256000.0,40.3431,40.43,40.3286,40.4228,256000.0
2013-07-31 13:45:00,55.76,55.76,55.7,55.7,102600.0,40.4155,40.4155,40.3721,40.3721,102600.0
2013-07-31 13:50:00,55.7,55.72,55.69,55.71,65300.0,40.3721,40.3866,40.3648,40.3793,65300.0
2013-07-31 13:55:00,55.71,55.82,55.7,55.82,203600.0,40.3793,40.459,40.3721,40.459,203600.0
2013-07-31 14:00:00,55.82,56.03,55.78,55.99,382400.0,40.459,40.6112,40.43,40.5823,382400.0
2013-07-31 14:05:00,56.0,56.03,55.84,55.92,158400.0,40.5895,40.6112,40.4735,40.5315,158400.0
2013-07-31 14:10:00,55.93,55.98,55.89,55.91,218800.0,40.5388,40.575,40.5098,40.5243,218800.0
2013-07-31 14:15:00,55.92,55.95,55.68,55.87,435900.0,40.5315,40.5533,40.3576,40.4953,435900.0
2013-07-31 14:20:00,55.87,56.0,55.81,55.99,228700.0,40.4953,40.5895,40.4518,40.5823,228700.0
2013-07-31 14:25:00,55.99,56.03,55.91,55.93,148600.0,40.5823,40.6112,40.5243,40.5388,148600.0
2013-07-31 14:30:00,55.94,56.1,55.94,56.09,286800.0,40.546,40.662,40.546,40.6547,286800.0
2013-07-31 14:35:00,56.09,56.2,56.06,56.17,406400.0,40.6547,40.7345,40.633,40.7127,406400.0
2013-07-31 14:40:00,56.17,56.25,56.12,56.13,238400.0,40.7127,40.7707,40.6765,40.6837,238400.0
2013-07-31 14:45:00,56.13,56.14,56.08,56.1,128500.0,40.6837,40.691,40.6475,40.662,128500.0
2013-07-31 14:50:00,56.1,56.23,56.09,56.23,201500.0,40.662,40.7562,40.6547,40.7562,201500.0
2013-07-31 14:55:00,56.23,56.27,56.19,56.25,221800.0,40.7562,40.7852,40.7272,40.7707,221800.0
2013-07-31 15:00:00,56.26,56.26,56.09,56.16,354300.0,40.778,40.778,40.6547,40.7055,354300.0
2013-07-31 15:05:00,56.17,56.22,56.09,56.11,176700.0,40.7127,40.749,40.6547,40.6692,176700.0
2013-07-31 15:10:00,56.12,56.13,56.0,56.05,234300.0,40.6765,40.6837,40.5895,40.6257,234300.0
2013-07-31 15:15:00,56.05,56.1,56.04,56.05,124900.0,40.6257,40.662,40.6185,40.6257,124900.0
2013-07-31 15:20:00,56.05,56.09,56.02,56.07,136000.0,40.6257,40.6547,40.604,40.6402,136000.0
2013-07-31 15:25:00,56.07,56.18,56.07,56.18,144400.0,40.6402,40.72,40.6402,40.72,144400.0
2013-07-31 15:30:00,56.18,56.18,56.01,56.05,304900.0,40.72,40.72,40.5967,40.6257,304900.0
2013-07-31 15:35:00,56.05,56.11,56.04,56.05,292900.0,40.6257,40.6692,40.6185,40.6257,292900.0
2013-07-31 15:40:00,56.05,56.06,55.95,55.95,643000.0,40.6257,40.633,40.5533,40.5533,643000.0
2013-07-31 15:45:00,55.95,55.98,55.82,55.82,641900.0,40.5533,40.575,40.459,40.459,641900.0
2013-07-31 15:50:00,55.82,55.96,55.78,55.78,569300.0,40.459,40.5605,40.43,40.43,569300.0
2013-07-31 15:55:00,55.78,55.84,55.7,55.74,1521600.0,40.43,40.4735,40.3721,40.401,1521600.0
2013-08-01 09:30:00,56.36,56.53,56.29,56.42,673900.0,40.8504,40.9737,40.7997,40.8939,673900.0
2013-08-01 09:35:00,56.39,56.4,56.2,56.26,246900.0,40.8722,40.8794,40.7345,40.778,246900.0
2013-08-01 09:40:00,56.27,56.4,56.26,56.39,264700.0,40.7852,40.8794,40.778,40.8722,264700.0
2013-08-01 09:45:00,56.4,56.47,56.32,56.37,381300.0,40.8794,40.9302,40.8214,40.8577,381300.0
2013-08-01 09:50:00,56.36,56.47,56.33,56.47,273900.0,40.8504,40.9302,40.8287,40.9302,273900.0
2013-08-01 09:55:00,56.47,56.5,56.4,56.4,302700.0,40.9302,40.9519,40.8794,40.8794,302700.0
2013-08-01 10:00:00,56.4,56.59,56.4,56.57,480600.0,40.8794,41.0171,40.8794,41.0026,480600.0
2013-08-01 10:05:00,56.57,56.72,56.57,56.69,444900.0,41.0026,41.1114,41.0026,41.0896,444900.0
2013-08-01 10:10:00,56.69,56.78,56.62,56.67,355700.0,41.0896,41.1549,41.0389,41.0751,355700.0
2013-08-01 10:15:00,56.67,56.68,56.56,56.57,171000.0,41.0751,41.0824,40.9954,41.0026,171000.0
2013-08-01 10:20:00,56.58,56.7,56.57,56.67,394500.0,41.0099,41.0969,41.0026,41.0751,394500.0
2013-08-01 10:25:00,56.67,56.72,56.67,56.71,370800.0,41.0751,41.1114,41.0751,41.1041,370800.0
2013-08-01 10:30:00,56.71,56.72,56.61,56.62,210700.0,41.1041,41.1114,41.0316,41.0389,210700.0
2013-08-01 10:35:00,56.61,56.62,56.51,56.51,199900.0,41.0316,41.0389,40.9592,40.9592,199900.0
2013-08-01 10:40:00,56.51,56.58,56.5,56.58,166100.0,40.9592,41.0099,40.9519,41.0099,166100.0
2013-08-01 10:45:00,56.58,56.59,56.51,56.53,270900.0,41.0099,41.0171,40.9592,40.9737,270900.0
2013-08-01 10:50:00,56.53,56.56,56.49,56.49,149700.0,40.9737,40.9954,40.9447,40.9447,149700.0
2013-08-01 10:55:00,56.49,56.58,56.49,56.55,144700.0,40.9447,41.0099,40.9447,40.9881,144700.0
2013-08-01 11:00:00,56.56,56.58,56.49,56.52,272500.0,40.9954,41.0099,40.9447,40.9664,272500.0
2013-08-01 11:05:00,56.52,56.6,56.52,56.57,169600.0,40.9664,41.0244,40.9664,41.0026,169600.0
2013-08-01 11:10:00,56.57,56.59,56.53,56.58,155400.0,41.0026,41.0171,40.9737,41.0099,155400.0
2013-08-01 11:15:00,56.57,56.59,56.51,56.59,174300.0,41.0026,41.0171,40.9592,41.0171,174300.0
2013-08-01 11:20:00,56.59,56.61,56.56,56.6,125200.0,41.0171,41.0316,40.9954,41.0244,125200.0
2013-08-01 11:25:00,56.6,56.63,56.57,56.6,61700.0,41.0244,41.0461,41.0026,41.0244,61700.0
2013-08-01 11:30:00,56.6,56.61,56.56,56.61,111000.0,41.0244,41.0316,40.9954,41.0316,111000.0
2013-08-01 11:35:00,56.61,56.65,56.59,56.64,141700.0,41.0316,41.0606,41.0171,41.0534,141700.0
2013-08-01 11:40:00,56.63,56.67,56.59,56.6,182000.0,41.0461,41.0751,41.0171,41.0244,182000.0
2013-08-01 11:45:00,56.59,56.61,56.52,56.52,135500.0,41.0171,41.0316,40.9664,40.9664,135500.0
2013-08-01 11:50:00,56.53,56.55,56.49,56.53,107200.0,40.9737,40.9881,40.9447,40.9737,107200.0
2013-08-01 11:55:00,56.53,56.62,56.51,56.58,107100.0,40.9737,41.0389,40.9592,41.0099,107100.0
2013-08-01 12:00:00,56.59,56.59,56.54,56.57,94600.0,41.0171,41.0171,40.9809,41.0026,94600.0
2013-08-01 12:05:00,56.57,56.59,56.53,56.57,109900.0,41.0026,41.0171,40.9737,41.0026,109900.0
2013-08-01 12:10:00,56.58,56.64,56.57,56.64,95200.0,41.0099,41.0534,41.0026,41.0534,95200.0
2013-08-01 12:15:00,56.64,56.7,56.63,56.67,163500.0,41.0534,41.0969,41.0461,41.0751,163500.0
2013-08-01 12:20:00,56.68,56.7,56.64,56.68,93900.0,41.0824,41.0969,41.0534,41.0824,93900.0
2013-08-01 12:25:00,56.68,56.71,56.68,56.7,142300.0,41.0824,41.1041,41.0824,41.0969,142300.0
2013-08-01 12:30:00,56.7,56.73,56.66,56.66,135200.0,41.0969,41.1186,41.0679,41.0679,135200.0
2013-08-01 12:35:00,56.66,56.67,56.63,56.63,86500.0,41.0679,41.0751,41.0461,41.0461,86500.0
2013-08-01 12:40:00,56.63,56.64,56.6,56.6,82500.0,41.0461,41.0534,41.0244,41.0244,82500.0
2013-08-01 12:45:00,56.61,56.61,56.53,56.54,89600.0,41.0316,41.0316,40.9737,40.9809,89600.0
2013-08-01 12:50:00,56.55,56.57,56.54,56.56,80300.0,40.9881,41.0026,40.9809,40.9954,80300.0
2013-08-01 12:55:00,56.56,56.57,56.53,56.54,69200.0,40.9954,41.0026,40.9737,40.9809,69200.0
2013-08-01 13:00:00,56.54,56.57,56.53,56.54,53800.0,40.9809,41.0026,40.9737,40.9809,53800.0
2013-08-01 13:05:00,56.55,56.59,56.51,56.59,85200.0,40.9881,41.0171,40.9592,41.0171,85200.0
2013-08-01 13:10:00,56.59,56.62,56.58,56.6,34900.0,41.0171,41.0389,41.0099,41.0244,34900.0
2013-08-01 13:15:00,56.59,56.62,56.58,56.6,62000.0,41.0171,41.0389,41.0099,41.0244,62000.0
2013-08-01 13:20:00,56.6,56.6,56.55,56.56,50400.0,41.0244,41.0244,40.9881,40.9954,50400.0
2013-08-01 13:25:00,56.55,56.6,56.55,56.58,79500.0,40.9881,41.0244,40.9881,41.0099,79500.0
2013-08-01 13:30:00,56.57,56.61,56.57,56.6,59300.0,41.0026,41.0316,41.0026,41.0244,59300.0
2013-08-01 13:35:00,56.6,56.62,56.58,56.61,119700.0,41.0244,41.0389,41.0099,41.0316,119700.0
2013-08-01 13:40:00,56.61,56.64,56.58,56.63,79700.0,41.0316,41.0534,41.0099,41.0461,79700.0
2013-08-01 13:45:00,56.63,56.64,56.58,56.59,92300.0,41.0461,41.0534,41.0099,41.0171,92300.0
2013-08-01 13:50:00,56.6,56.61,56.57,56.59,55200.0,41.0244,41.0316,41.0026,41.0171,55200.0
2013-08-01 13:55:00,56.6,56.64,56.58,56.6,68000.0,41.0244,41.0534,41.0099,41.0244,68000.0
2013-08-01 14:00:00,56.6,56.65,56.57,56.62,172700.0,41.0244,41.0606,41.0026,41.0389,172700.0
2013-08-01 14:05:00,56.62,56.67,56.59,56.66,154500.0,41.0389,41.0751,41.0171,41.0679,154500.0
2013-08-01 14:10:00,56.67,56.71,56.66,56.69,130700.0,41.0751,41.1041,41.0679,41.0896,130700.0
2013-08-01 14:15:00,56.68,56.69,56.63,56.67,69600.0,41.0824,41.0896,41.0461,41.0751,69600.0
2013-08-01 14:20:00,56.67,56.72,56.66,56.7,114800.0,41.0751,41.1114,41.0679,41.0969,114800.0
2013-08-01 14:25:00,56.68,56.7,56.65,56.66,63300.0,41.0824,41.0969,41.0606,41.0679,63300.0
2013-08-01 14:30:00,56.66,56.68,56.63,56.64,95800.0,41.0679,41.0824,41.0461,41.0534,95800.0
2013-08-01 14:35:00,56.64,56.65,56.6,56.64,147400.0,41.0534,41.0606,41.0244,41.0534,147400.0
2013-08-01 14:40:00,56.64,56.65,56.61,56.61,82600.0,41.0534,41.0606,41.0316,41.0316,82600.0
2013-08-01 14:45:00,56.61,56.62,56.58,56.61,93700.0,41.0316,41.0389,41.0099,41.0316,93700.0
2013-08-01 14:50:00,56.61,56.63,56.58,56.59,109000.0,41.0316,41.0461,41.0099,41.0171,109000.0
2013-08-01 14:55:00,56.59,56.61,56.56,56.56,80900.0,41.0171,41.0316,40.9954,40.9954,80900.0
2013-08-01 15:00:00,56.57,56.61,56.56,56.59,150400.0,41.0026,41.0316,40.9954,41.0171,150400.0
2013-08-01 15:05:00,56.59,56.61,56.55,56.59,150800.0,41.0171,41.0316,40.9881,41.0171,150800.0
2013-08-01 15:10:00,56.58,56.59,56.55,56.55,98800.0,41.0099,41.0171,40.9881,40.9881,98800.0
2013-08-01 15:15:00,56.55,56.56,56.49,56.51,216000.0,40.9881,40.9954,40.9447,40.9592,216000.0
2013-08-01 15:20:00,56.5,56.51,56.45,56.49,289900.0,40.9519,40.9592,40.9157,40.9447,289900.0
2013-08-01 15:25:00,56.49,56.53,56.45,56.5,226200.0,40.9447,40.9737,40.9157,40.9519,226200.0
2013-08-01 15:30:00,56.49,56.52,56.47,56.49,252300.0,40.9447,40.9664,40.9302,40.9447,252300.0
2013-08-01 15:35:00,56.5,56.59,56.49,56.57,371300.0,40.9519,41.0171,40.9447,41.0026,371300.0
2013-08-01 15:40:00,56.57,56.59,56.55,56.55,232000.0,41.0026,41.0171,40.9881,40.9881,232000.0
2013-08-01 15:45:00,56.56,56.58,56.52,56.58,321500.0,40.9954,41.0099,40.9664,41.0099,321500.0
2013-08-01 15:50:00,56.58,56.59,56.53,56.56,408900.0,41.0099,41.0171,40.9737,40.9954,408900.0
2013-08-01 15:55:00,56.56,56.57,56.48,56.53,984300.0,40.9954,41.0026,40.9374,40.9737,984300.0
2013-08-02 09:30:00,56.27,56.35,56.07,56.17,600600.0,40.7852,40.8432,40.6402,40.7127,600600.0
2013-08-02 09:35:00,56.17,56.18,56.02,56.14,313700.0,40.7127,40.72,40.604,40.691,313700.0
2013-08-02 09:40:00,56.14,56.18,56.06,56.06,252700.0,40.691,40.72,40.633,40.633,252700.0
2013-08-02 09:45:00,56.06,56.11,56.01,56.08,363000.0,40.633,40.6692,40.5967,40.6475,363000.0
2013-08-02 09:50:00,56.07,56.2,56.04,56.13,217100.0,40.6402,40.7345,40.6185,40.6837,217100.0
2013-08-02 09:55:00,56.14,56.17,56.02,56.07,166900.0,40.691,40.7127,40.604,40.6402,166900.0
2013-08-02 10:00:00,56.07,56.15,56.04,56.09,175700.0,40.6402,40.6982,40.6185,40.6547,175700.0
2013-08-02 10:05:00,56.09,56.14,56.07,56.14,166700.0,40.6547,40.691,40.6402,40.691,166700.0
2013-08-02 10:10:00,56.13,56.21,56.11,56.2,212700.0,40.6837,40.7417,40.6692,40.7345,212700.0
2013-08-02 10:15:00,56.2,56.4,56.2,56.4,333500.0,40.7345,40.8794,40.7345,40.8794,333500.0
2013-08-02 10:20:00,56.4,56.42,56.26,56.33,211100.0,40.8794,40.8939,40.778,40.8287,211100.0
2013-08-02 10:25:00,56.33,56.39,56.31,56.33,125800.0,40.8287,40.8722,40.8142,40.8287,125800.0
2013-08-02 10:30:00,56.33,56.4,56.31,56.36,221700.0,40.8287,40.8794,40.8142,40.8504,221700.0
2013-08-02 10:35:00,56.36,56.4,56.32,56.33,128100.0,40.8504,40.8794,40.8214,40.8287,128100.0
2013-08-02 10:40:00,56.33,56.38,56.31,56.36,146100.0,40.8287,40.8649,40.8142,40.8504,146100.0
2013-08-02 10:45:00,56.36,56.38,56.25,56.28,203500.0,40.8504,40.8649,40.7707,40.7924,203500.0
2013-08-02 10:50:00,56.27,56.32,56.25,56.26,145000.0,40.7852,40.8214,40.7707,40.778,145000.0
2013-08-02 10:55:00,56.25,56.29,56.22,56.25,135400.0,40.7707,40.7997,40.749,40.7707,135400.0
2013-08-02 11:00:00,56.25,56.32,56.24,56.26,144000.0,40.7707,40.8214,40.7635,40.778,144000.0
2013-08-02 11:05:00,56.26,56.27,56.21,56.21,104500.0,40.778,40.7852,40.7417,40.7417,104500.0
2013-08-02 11:10:00,56.22,56.25,56.21,56.22,78600.0,40.749,40.7707,40.7417,40.749,78600.0
2013-08-02 11:15:00,56.22,56.29,56.2,56.29,59700.0,40.749,40.7997,40.7345,40.7997,59700.0
2013-08-02 11:20:00,56.29,56.35,56.27,56.35,114300.0,40.7997,40.8432,40.7852,40.8432,114300.0
2013-08-02 11:25:00,56.35,56.41,56.34,56.37,111400.0,40.8432,40.8867,40.8359,40.8577,111400.0
2013-08-02 11:30:00,56.37,56.43,56.36,56.41,110600.0,40.8577,40.9012,40.8504,40.8867,110600.0
2013-08-02 11:35:00,56.4,56.46,56.39,56.43,105000.0,40.8794,40.9229,40.8722,40.9012,105000.0
2013-08-02 11:40:00,56.42,56.5,56.42,56.46,121300.0,40.8939,40.9519,40.8939,40.9229,121300.0
2013-08-02 11:45:00,56.46,56.46,56.42,56.43,77400.0,40.9229,40.9229,40.8939,40.9012,77400.0
2013-08-02 11:50:00,56.43,56.44,56.4,56.43,67100.0,40.9012,40.9084,40.8794,40.9012,67100.0
2013-08-02 11:55:00,56.43,56.44,56.41,56.42,57900.0,40.9012,40.9084,40.8867,40.8939,57900.0
2013-08-02 12:00:00,56.41,56.43,56.38,56.39,124700.0,40.8867,40.9012,40.8649,40.8722,124700.0
2013-08-02 12:05:00,56.39,56.4,56.35,56.35,88300.0,40.8722,40.8794,40.8432,40.8432,88300.0
2013-08-02 12:10:00,56.35,56.38,56.33,56.37,55400.0,40.8432,40.8649,40.8287,40.8577,55400.0
2013-08-02 12:15:00,56.37,56.38,56.34,56.36,35100.0,40.8577,40.8649,40.8359,40.8504,35100.0
2013-08-02 12:20:00,56.36,56.41,56.35,56.4,57500.0,40.8504,40.8867,40.8432,40.8794,57500.0
2013-08-02 12:25:00,56.39,56.4,56.35,56.37,49600.0,40.8722,40.8794,40.8432,40.8577,49600.0
2013-08-02 12:30:00,56.37,56.44,56.36,56.43,57400.0,40.8577,40.9084,40.8504,40.9012,57400.0
2013-08-02 12:35:00,56.43,56.47,56.41,56.46,71700.0,40.9012,40.9302,40.8867,40.9229,71700.0
2013-08-02 12:40:00,56.45,56.5,56.45,56.47,58000.0,40.9157,40.9519,40.9157,40.9302,58000.0
2013-08-02 12:45:00,56.47,56.52,56.47,56.52,91900.0,40.9302,40.9664,40.9302,40.9664,91900.0
2013-08-02 12:50:00,56.52,56.52,56.46,56.47,42600.0,40.9664,40.9664,40.9229,40.9302,42600.0
2013-08-02 12:55:00,56.46,56.49,56.45,56.49,30100.0,40.9229,40.9447,40.9157,40.9447,30100.0
2013-08-02 13:00:00,56.49,56.49,56.45,56.46,46700.0,40.9447,40.9447,40.9157,40.9229,46700.0
2013-08-02 13:05:00,56.45,56.46,56.43,56.45,33800.0,40.9157,40.9229,40.9012,40.9157,33800.0
2013-08-02 13:10:00,56.45,56.48,56.43,56.46,64200.0,40.9157,40.9374,40.9012,40.9229,64200.0
2013-08-02 13:15:00,56.46,56.52,56.45,56.48,54200.0,40.9229,40.9664,40.9157,40.9374,54200.0
2013-08-02 13:20:00,56.48,56.52,56.47,56.49,79300.0,40.9374,40.9664,40.9302,40.9447,79300.0
2013-08-02 13:25:00,56.49,56.52,56.48,56.48,71600.0,40.9447,40.9664,40.9374,40.9374,71600.0
2013-08-02 13:30:00,56.48,56.48,56.44,56.47,50200.0,40.9374,40.9374,40.9084,40.9302,50200.0
2013-08-02 13:35:00,56.47,56.48,56.43,56.44,48400.0,40.9302,40.9374,40.9012,40.9084,48400.0
2013-08-02 13:40:00,56.45,56.45,56.4,56.4,63400.0,40.9157,40.9157,40.8794,40.8794,63400.0
2013-08-02 13:45:00,56.41,56.44,56.4,56.44,55200.0,40.8867,40.9084,40.8794,40.9084,55200.0
2013-08-02 13:50:00,56.43,56.45,56.39,56.39,68800.0,40.9012,40.9157,40.8722,40.8722,68800.0
2013-08-02 13:55:00,56.4,56.41,56.36,56.38,70000.0,40.8794,40.8867,40.8504,40.8649,70000.0
2013-08-02 14:00:00,56.37,56.38,56.34,56.37,78900.0,40.8577,40.8649,40.8359,40.8577,78900.0
2013-08-02 14:05:00,56.37,56.39,56.35,56.36,36300.0,40.8577,40.8722,40.8432,40.8504,36300.0
2013-08-02 14:10:00,56.36,56.39,56.35,56.36,89300.0,40.8504,40.8722,40.8432,40.8504,89300.0
2013-08-02 14:15:00,56.35,56.36,56.33,56.34,72500.0,40.8432,40.8504,40.8287,40.8359,72500.0
2013-08-02 14:20:00,56.33,56.34,56.3,56.3,94800.0,40.8287,40.8359,40.8069,40.8069,94800.0
2013-08-02 14:25:00,56.3,56.35,56.29,56.35,49200.0,40.8069,40.8432,40.7997,40.8432,49200.0
2013-08-02 14:30:00,56.35,56.35,56.28,56.28,90700.0,40.8432,40.8432,40.7924,40.7924,90700.0
2013-08-02 14:35:00,56.27,56.32,56.23,56.3,116100.0,40.7852,40.8214,40.7562,40.8069,116100.0
2013-08-02 14:40:00,56.31,56.38,56.3,56.37,123700.0,40.8142,40.8649,40.8069,40.8577,123700.0
2013-08-02 14:45:00,56.37,56.41,56.35,56.39,113200.0,40.8577,40.8867,40.8432,40.8722,113200.0
2013-08-02 14:50:00,56.39,56.41,56.35,56.35,70000.0,40.8722,40.8867,40.8432,40.8432,70000.0
2013-08-02 14:55:00,56.34,56.4,56.34,56.37,60300.0,40.8359,40.8794,40.8359,40.8577,60300.0
2013-08-02 15:00:00,56.38,56.41,56.36,56.38,75000.0,40.8649,40.8867,40.8504,40.8649,75000.0
2013-08-02 15:05:00,56.37,56.4,56.36,56.39,87600.0,40.8577,40.8794,40.8504,40.8722,87600.0
2013-08-02 15:10:00,56.4,56.4,56.37,56.4,57400.0,40.8794,40.8794,40.8577,40.8794,57400.0
2013-08-02 15:15:00,56.4,56.42,56.38,56.4,90800.0,40.8794,40.8939,40.8649,40.8794,90800.0
2013-08-02 15:20:00,56.4,56.41,56.38,56.4,79100.0,40.8794,40.8867,40.8649,40.8794,79100.0
2013-08-02 15:25:00,56.4,56.42,56.38,56.41,53700.0,40.8794,40.8939,40.8649,40.8867,53700.0
2013-08-02 15:30:00,56.41,56.42,56.37,56.39,63100.0,40.8867,40.8939,40.8577,40.8722,63100.0
2013-08-02 15:35:00,56.39,56.43,56.38,56.4,104900.0,40.8722,40.9012,40.8649,40.8794,104900.0
2013-08-02 15:40:00,56.4,56.45,56.39,56.45,90100.0,40.8794,40.9157,40.8722,40.9157,90100.0
2013-08-02 15:45:00,56.45,56.51,56.43,56.48,332900.0,40.9157,40.9592,40.9012,40.9374,332900.0
2013-08-02 15:50:00,56.48,56.48,56.43,56.48,245600.0,40.9374,40.9374,40.9012,40.9374,245600.0
2013-08-02 15:55:00,56.48,56.49,56.42,56.48,557400.0,40.9374,40.9447,40.8939,40.9374,557400.0
2013-08-05 09:30:00,56.31,56.42,56.18,56.3,396400.0,40.8142,40.8939,40.72,40.8069,396400.0
2013-08-05 09:35:00,56.3,56.37,56.25,56.31,232300.0,40.8069,40.8577,40.7707,40.8142,232300.0
2013-08-05 09:40:00,56.31,56.42,56.31,56.36,190700.0,40.8142,40.8939,40.8142,40.8504,190700.0
2013-08-05 09:45:00,56.36,56.37,56.27,56.29,186800.0,40.8504,40.8577,40.7852,40.7997,186800.0
2013-08-05 09:50:00,56.3,56.48,56.29,56.44,171500.0,40.8069,40.9374,40.7997,40.9084,171500.0
2013-08-05 09:55:00,56.44,56.58,56.44,56.49,138500.0,40.9084,41.0099,40.9084,40.9447,138500.0
2013-08-05 10:00:00,56.47,56.51,56.41,56.42,120000.0,40.9302,40.9592,40.8867,40.8939,120000.0
2013-08-05 10:05:00,56.43,56.47,56.41,56.43,121100.0,40.9012,40.9302,40.8867,40.9012,121100.0
2013-08-05 10:10:00,56.44,56.5,56.44,56.47,124800.0,40.9084,40.9519,40.9084,40.9302,124800.0
2013-08-05 10:15:00,56.47,56.5,56.41,56.41,162200.0,40.9302,40.9519,40.8867,40.8867,162200.0
2013-08-05 10:20:00,56.41,56.47,56.4,56.41,110500.0,40.8867,40.9302,40.8794,40.8867,110500.0
2013-08-05 10:25:00,56.41,56.41,56.32,56.34,162000.0,40.8867,40.8867,40.8214,40.8359,162000.0
2013-08-05 10:30:00,56.34,56.48,56.34,56.46,88400.0,40.8359,40.9374,40.8359,40.9229,88400.0
2013-08-05 10:35:00,56.46,56.54,56.46,56.54,94300.0,40.9229,40.9809,40.9229,40.9809,94300.0
2013-08-05 10:40:00,56.54,56.55,56.48,56.53,103700.0,40.9809,40.9881,40.9374,40.9737,103700.0
2013-08-05 10:45:00,56.52,56.54,56.42,56.46,72000.0,40.9664,40.9809,40.8939,40.9229,72000.0
2013-08-05 10:50:00,56.45,56.48,56.41,56.41,69500.0,40.9157,40.9374,40.8867,40.8867,69500.0
2013-08-05 10:55:00,56.41,56.48,56.4,56.48,165400.0,40.8867,40.9374,40.8794,40.9374,165400.0
2013-08-05 11:00:00,56.48,56.5,56.46,56.48,108100.0,40.9374,40.9519,40.9229,40.9374,108100.0
2013-08-05 11:05:00,56.49,56.53,56.46,56.47,216800.0,40.9447,40.9737,40.9229,40.9302,216800.0
2013-08-05 11:10:00,56.47,56.47,56.41,56.44,79500.0,40.9302,40.9302,40.8867,40.9084,79500.0
2013-08-05 11:15:00,56.44,56.45,56.4,56.42,41500.0,40.9084,40.9157,40.8794,40.8939,41500.0
2013-08-05 11:20:00,56.42,56.44,56.42,56.44,35800.0,40.8939,40.9084,40.8939,40.9084,35800.0
2013-08-05 11:25:00,56.44,56.46,56.42,56.43,72100.0,40.9084,40.9229,40.8939,40.9012,72100.0
2013-08-05 11:30:00,56.43,56.44,56.35,56.39,87100.0,40.9012,40.9084,40.8432,40.8722,87100.0
2013-08-05 11:35:00,56.39,56.41,56.37,56.37,60200.0,40.8722,40.8867,40.8577,40.8577,60200.0
2013-08-05 11:40:00,56.37,56.41,56.37,56.39,31300.0,40.8577,40.8867,40.8577,40.8722,31300.0
2013-08-05 11:45:00,56.39,56.4,56.35,56.36,91100.0,40.8722,40.8794,40.8432,40.8504,91100.0
2013-08-05 11:50:00,56.35,56.36,56.3,56.31,87100.0,40.8432,40.8504,40.8069,40.8142,87100.0
2013-08-05 11:55:00,56.32,56.33,56.3,56.3,37100.0,40.8214,40.8287,40.8069,40.8069,37100.0
2013-08-05 12:00:00,56.3,56.31,56.29,56.3,48300.0,40.8069,40.8142,40.7997,40.8069,48300.0
2013-08-05 12:05:00,56.3,56.34,56.26,56.34,59100.0,40.8069,40.8359,40.778,40.8359,59100.0
2013-08-05 12:10:00,56.34,56.37,56.3,56.37,51000.0,40.8359,40.8577,40.8069,40.8577,51000.0
2013-08-05 12:15:00,56.37,56.38,56.35,56.36,34200.0,40.8577,40.8649,40.8432,40.8504,34200.0
2013-08-05 12:20:00,56.36,56.36,56.32,56.33,45500.0,40.8504,40.8504,40.8214,40.8287,45500.0
2013-08-05 12:25:00,56.33,56.34,56.3,56.3,36100.0,40.8287,40.8359,40.8069,40.8069,36100.0
2013-08-05 12:30:00,56.3,56.3,56.24,56.25,76600.0,40.8069,40.8069,40.7635,40.7707,76600.0
2013-08-05 12:35:00,56.25,56.27,56.23,56.25,93600.0,40.7707,40.7852,40.7562,40.7707,93600.0
2013-08-05 12:40:00,56.25,56.25,56.18,56.18,81400.0,40.7707,40.7707,40.72,40.72,81400.0
2013-08-05 12:45:00,56.18,56.21,56.17,56.19,65400.0,40.72,40.7417,40.7127,40.7272,65400.0
2013-08-05 12:50:00,56.2,56.26,56.19,56.23,89700.0,40.7345,40.778,40.7272,40.7562,89700.0
2013-08-05 12:55:00,56.24,56.26,56.2,56.24,33800.0,40.7635,40.778,40.7345,40.7635,33800.0
2013-08-05 13:00:00,56.23,56.26,56.19,56.21,70100.0,40.7562,40.778,40.7272,40.7417,70100.0
2013-08-05 13:05:00,56.21,56.21,56.1,56.12,124700.0,40.7417,40.7417,40.662,40.6765,124700.0
2013-08-05 13:10:00,56.11,56.14,56.07,56.11,121000.0,40.6692,40.691,40.6402,40.6692,121000.0
2013-08-05 13:15:00,56.11,56.16,56.1,56.1,102500.0,40.6692,40.7055,40.662,40.662,102500.0
2013-08-05 13:20:00,56.1,56.15,56.1,56.14,66900.0,40.662,40.6982,40.662,40.691,66900.0
2013-08-05 13:25:00,56.14,56.17,56.14,56.17,44400.0,40.691,40.7127,40.691,40.7127,44400.0
2013-08-05 13:30:00,56.17,56.17,56.12,56.13,95900.0,40.7127,40.7127,40.6765,40.6837,95900.0
2013-08-05 13:35:00,56.12,56.16,56.11,56.12,50700.0,40.6765,40.7055,40.6692,40.6765,50700.0
2013-08-05 13:40:00,56.12,56.16,56.11,56.12,52900.0,40.6765,40.7055,40.6692,40.6765,52900.0
2013-08-05 13:45:00,56.11,56.14,56.11,56.13,33400.0,40.6692,40.691,40.6692,40.6837,33400.0
2013-08-05 13:50:00,56.12,56.14,56.09,56.09,65700.0,40.6765,40.691,40.6547,40.6547,65700.0
2013-08-05 13:55:00,56.1,56.15,56.09,56.09,172200.0,40.662,40.6982,40.6547,40.6547,172200.0
2013-08-05 14:00:00,56.1,56.12,56.06,56.08,152600.0,40.662,40.6765,40.633,40.6475,152600.0
2013-08-05 14:05:00,56.08,56.1,56.07,56.08,76000.0,40.6475,40.662,40.6402,40.6475,76000.0
2013-08-05 14:10:00,56.08,56.13,56.07,56.12,70600.0,40.6475,40.6837,40.6402,40.6765,70600.0
2013-08-05 14:15:00,56.13,56.13,56.09,56.1,79400.0,40.6837,40.6837,40.6547,40.662,79400.0
2013-08-05 14:20:00,56.1,56.11,56.07,56.08,55300.0,40.662,40.6692,40.6402,40.6475,55300.0
2013-08-05 14:25:00,56.08,56.12,56.05,56.07,92700.0,40.6475,40.6765,40.6257,40.6402,92700.0
2013-08-05 14:30:00,56.07,56.12,56.07,56.09,125300.0,40.6402,40.6765,40.6402,40.6547,125300.0
2013-08-05 14:35:00,56.09,56.09,56.05,56.07,82300.0,40.6547,40.6547,40.6257,40.6402,82300.0
2013-08-05 14:40:00,56.06,56.08,56.01,56.04,155000.0,40.633,40.6475,40.5967,40.6185,155000.0
2013-08-05 14:45:00,56.04,56.07,56.01,56.05,81600.0,40.6185,40.6402,40.5967,40.6257,81600.0
2013-08-05 14:50:00,56.05,56.08,56.04,56.07,65300.0,40.6257,40.6475,40.6185,40.6402,65300.0
2013-08-05 14:55:00,56.08,56.09,56.05,56.08,48800.0,40.6475,40.6547,40.6257,40.6475,48800.0
2013-08-05 15:00:00,56.09,56.09,56.05,56.05,70500.0,40.6547,40.6547,40.6257,40.6257,70500.0
2013-08-05 15:05:00,56.05,56.1,56.05,56.09,74900.0,40.6257,40.662,40.6257,40.6547,74900.0
2013-08-05 15:10:00,56.09,56.09,56.06,56.06,54100.0,40.6547,40.6547,40.633,40.633,54100.0
2013-08-05 15:15:00,56.07,56.11,56.07,56.09,80900.0,40.6402,40.6692,40.6402,40.6547,80900.0
2013-08-05 15:20:00,56.1,56.11,56.07,56.08,84200.0,40.662,40.6692,40.6402,40.6475,84200.0
2013-08-05 15:25:00,56.07,56.12,56.07,56.11,97300.0,40.6402,40.6765,40.6402,40.6692,97300.0
2013-08-05 15:30:00,56.1,56.13,56.09,56.12,140500.0,40.662,40.6837,40.6547,40.6765,140500.0
2013-08-05 15:35:00,56.12,56.15,56.11,56.12,68600.0,40.6765,40.6982,40.6692,40.6765,68600.0
2013-08-05 15:40:00,56.11,56.17,56.11,56.16,110900.0,40.6692,40.7127,40.6692,40.7055,110900.0
2013-08-05 15:45:00,56.17,56.17,56.12,56.12,193800.0,40.7127,40.7127,40.6765,40.6765,193800.0
2013-08-05 15:50:00,56.13,56.14,56.08,56.1,234100.0,40.6837,40.691,40.6475,40.662,234100.0
2013-08-05 15:55:00,56.11,56.14,56.07,56.1,652800.0,40.6692,40.691,40.6402,40.662,652800.0
2013-08-06 09:30:00,55.99,56.1,55.75,55.85,323800.0,40.5823,40.662,40.4083,40.4808,323800.0
2013-08-06 09:35:00,55.85,55.89,55.71,55.73,148700.0,40.4808,40.5098,40.3793,40.3938,148700.0
2013-08-06 09:40:00,55.72,55.79,55.71,55.75,242700.0,40.3866,40.4373,40.3793,40.4083,242700.0
2013-08-06 09:45:00,55.75,55.77,55.72,55.74,245600.0,40.4083,40.4228,40.3866,40.401,245600.0
2013-08-06 09:50:00,55.74,55.76,55.61,55.7,205500.0,40.401,40.4155,40.3068,40.3721,205500.0
2013-08-06 09:55:00,55.7,55.78,55.66,55.75,129100.0,40.3721,40.43,40.3431,40.4083,129100.0
2013-08-06 10:00:00,55.75,55.79,55.7,55.7,136600.0,40.4083,40.4373,40.3721,40.3721,136600.0
2013-08-06 10:05:00,55.7,55.75,55.68,55.72,112400.0,40.3721,40.4083,40.3576,40.3866,112400.0
2013-08-06 10:10:00,55.71,55.73,55.61,55.66,297300.0,40.3793,40.3938,40.3068,40.3431,297300.0
2013-08-06 10:15:00,55.67,55.71,55.61,55.64,168300.0,40.3503,40.3793,40.3068,40.3286,168300.0
2013-08-06 10:20:00,55.64,55.66,55.53,55.54,235800.0,40.3286,40.3431,40.2488,40.2561,235800.0
2013-08-06 10:25:00,55.53,55.62,55.51,55.54,127000.0,40.2488,40.3141,40.2343,40.2561,127000.0
2013-08-06 10:30:00,55.55,55.55,55.31,55.34,406600.0,40.2633,40.2633,40.0894,40.1111,406600.0
2013-08-06 10:35:00,55.34,55.43,55.31,55.37,193100.0,40.1111,40.1764,40.0894,40.1329,193100.0
2013-08-06 10:40:00,55.37,55.44,55.32,55.41,190800.0,40.1329,40.1836,40.0966,40.1619,190800.0
2013-08-06 10:45:00,55.4,55.48,55.36,55.46,138200.0,40.1546,40.2126,40.1256,40.1981,138200.0
2013-08-06 10:50:00,55.46,55.5,55.43,55.48,120500.0,40.1981,40.2271,40.1764,40.2126,120500.0
2013-08-06 10:55:00,55.48,55.51,55.42,55.42,146200.0,40.2126,40.2343,40.1691,40.1691,146200.0
2013-08-06 11:00:00,55.42,55.51,55.41,55.5,119600.0,40.1691,40.2343,40.1619,40.2271,119600.0
2013-08-06 11:05:00,55.51,55.52,55.49,55.51,70300.0,40.2343,40.2416,40.2198,40.2343,70300.0
2013-08-06 11:10:00,55.52,55.57,55.52,55.55,106200.0,40.2416,40.2778,40.2416,40.2633,106200.0
2013-08-06 11:15:00,55.55,55.62,55.54,55.61,114300.0,40.2633,40.3141,40.2561,40.3068,114300.0
2013-08-06 11:20:00,55.61,55.65,55.59,55.6,124100.0,40.3068,40.3358,40.2923,40.2996,124100.0
2013-08-06 11:25:00,55.61,55.62,55.55,55.55,135900.0,40.3068,40.3141,40.2633,40.2633,135900.0
2013-08-06 11:30:00,55.56,55.61,55.55,55.57,104500.0,40.2706,40.3068,40.2633,40.2778,104500.0
2013-08-06 11:35:00,55.57,55.63,55.53,55.61,127300.0,40.2778,40.3213,40.2488,40.3068,127300.0
2013-08-06 11:40:00,55.6,55.63,55.57,55.61,88900.0,40.2996,40.3213,40.2778,40.3068,88900.0
2013-08-06 11:45:00,55.61,55.62,55.59,55.61,69000.0,40.3068,40.3141,40.2923,40.3068,69000.0
2013-08-06 11:50:00,55.6,55.61,55.57,55.57,85700.0,40.2996,40.3068,40.2778,40.2778,85700.0
2013-08-06 11:55:00,55.58,55.62,55.57,55.61,52800.0,40.2851,40.3141,40.2778,40.3068,52800.0
2013-08-06 12:00:00,55.62,55.66,55.61,55.62,40700.0,40.3141,40.3431,40.3068,40.3141,40700.0
2013-08-06 12:05:00,55.62,55.68,55.61,55.66,55900.0,40.3141,40.3576,40.3068,40.3431,55900.0
2013-08-06 12:10:00,55.65,55.65,55.57,55.57,149400.0,40.3358,40.3358,40.2778,40.2778,149400.0
2013-08-06 12:15:00,55.57,55.57,55.54,55.55,90200.0,40.2778,40.2778,40.2561,40.2633,90200.0
2013-08-06 12:20:00,55.55,55.59,55.55,55.58,77200.0,40.2633,40.2923,40.2633,40.2851,77200.0
2013-08-06 12:25:00,55.58,55.59,55.55,55.56,67000.0,40.2851,40.2923,40.2633,40.2706,67000.0
2013-08-06 12:30:00,55.56,55.6,55.56,55.57,47700.0,40.2706,40.2996,40.2706,40.2778,47700.0
2013-08-06 12:35:00,55.58,55.62,55.57,55.62,56500.0,40.2851,40.3141,40.2778,40.3141,56500.0
2013-08-06 12:40:00,55.62,55.67,55.61,55.63,74800.0,40.3141,40.3503,40.3068,40.3213,74800.0
2013-08-06 12:45:00,55.64,55.66,55.64,55.65,39500.0,40.3286,40.3431,40.3286,40.3358,39500.0
2013-08-06 12:50:00,55.65,55.66,55.62,55.63,31600.0,40.3358,40.3431,40.3141,40.3213,31600.0
2013-08-06 12:55:00,55.62,55.67,55.62,55.67,42100.0,40.3141,40.3503,40.3141,40.3503,42100.0
2013-08-06 13:00:00,55.67,55.68,55.62,55.62,40900.0,40.3503,40.3576,40.3141,40.3141,40900.0
2013-08-06 13:05:00,55.63,55.67,55.62,55.65,64500.0,40.3213,40.3503,40.3141,40.3358,64500.0
2013-08-06 13:10:00,55.64,55.64,55.62,55.64,58700.0,40.3286,40.3286,40.3141,40.3286,58700.0
2013-08-06 13:15:00,55.64,55.64,55.62,55.64,54600.0,40.3286,40.3286,40.3141,40.3286,54600.0
2013-08-06 13:20:00,55.64,55.64,55.63,55.64,20800.0,40.3286,40.3286,40.3213,40.3286,20800.0
2013-08-06 13:25:00,55.64,55.64,55.58,55.61,84500.0,40.3286,40.3286,40.2851,40.3068,84500.0
2013-08-06 13:30:00,55.61,55.61,55.57,55.57,49100.0,40.3068,40.3068,40.2778,40.2778,49100.0
2013-08-06 13:35:00,55.58,55.6,55.55,55.56,76800.0,40.2851,40.2996,40.2633,40.2706,76800.0
2013-08-06 13:40:00,55.55,55.61,55.55,55.59,40600.0,40.2633,40.3068,40.2633,40.2923,40600.0
2013-08-06 13:45:00,55.59,55.6,55.55,55.56,37400.0,40.2923,40.2996,40.2633,40.2706,37400.0
2013-08-06 13:50:00,55.56,55.58,55.55,55.56,45100.0,40.2706,40.2851,40.2633,40.2706,45100.0
2013-08-06 13:55:00,55.56,55.58,55.55,55.57,58600.0,40.2706,40.2851,40.2633,40.2778,58600.0
2013-08-06 14:00:00,55.57,55.59,55.53,55.56,136900.0,40.2778,40.2923,40.2488,40.2706,136900.0
2013-08-06 14:05:00,55.57,55.59,55.55,55.59,76900.0,40.2778,40.2923,40.2633,40.2923,76900.0
2013-08-06 14:10:00,55.58,55.59,55.55,55.56,61200.0,40.2851,40.2923,40.2633,40.2706,61200.0
2013-08-06 14:15:00,55.57,55.6,55.54,55.57,128900.0,40.2778,40.2996,40.2561,40.2778,128900.0
2013-08-06 14:20:00,55.57,55.62,55.55,55.62,129100.0,40.2778,40.3141,40.2633,40.3141,129100.0
2013-08-06 14:25:00,55.62,55.65,55.62,55.63,69400.0,40.3141,40.3358,40.3141,40.3213,69400.0
2013-08-06 14:30:00,55.63,55.65,55.59,55.6,58600.0,40.3213,40.3358,40.2923,40.2996,58600.0
2013-08-06 14:35:00,55.6,55.62,55.58,55.61,59100.0,40.2996,40.3141,40.2851,40.3068,59100.0
2013-08-06 14:40:00,55.6,55.6,55.51,55.53,135900.0,40.2996,40.2996,40.2343,40.2488,135900.0
2013-08-06 14:45:00,55.54,55.56,55.48,55.49,66800.0,40.2561,40.2706,40.2126,40.2198,66800.0
2013-08-06 14:50:00,55.5,55.57,55.49,55.55,96200.0,40.2271,40.2778,40.2198,40.2633,96200.0
2013-08-06 14:55:00,55.55,55.56,55.53,55.55,45000.0,40.2633,40.2706,40.2488,40.2633,45000.0
2013-08-06 15:00:00,55.55,55.57,55.53,55.56,81000.0,40.2633,40.2778,40.2488,40.2706,81000.0
2013-08-06 15:05:00,55.57,55.59,55.52,55.52,85300.0,40.2778,40.2923,40.2416,40.2416,85300.0
2013-08-06 15:10:00,55.52,55.6,55.52,55.59,63500.0,40.2416,40.2996,40.2416,40.2923,63500.0
2013-08-06 15:15:00,55.58,55.59,55.55,55.58,50000.0,40.2851,40.2923,40.2633,40.2851,50000.0
2013-08-06 15:20:00,55.58,55.6,55.57,55.6,80600.0,40.2851,40.2996,40.2778,40.2996,80600.0
2013-08-06 15:25:00,55.59,55.62,55.56,55.56,100100.0,40.2923,40.3141,40.2706,40.2706,100100.0
2013-08-06 15:30:00,55.57,55.59,55.52,55.52,87100.0,40.2778,40.2923,40.2416,40.2416,87100.0
2013-08-06 15:35:00,55.52,55.53,55.5,55.52,198400.0,40.2416,40.2488,40.2271,40.2416,198400.0
2013-08-06 15:40:00,55.53,55.59,55.52,55.57,162800.0,40.2488,40.2923,40.2416,40.2778,162800.0
2013-08-06 15:45:00,55.57,55.59,55.53,55.54,195100.0,40.2778,40.2923,40.2488,40.2561,195100.0
2013-08-06 15:50:00,55.54,55.54,55.42,55.43,371400.0,40.2561,40.2561,40.1691,40.1764,371400.0
2013-08-06 15:55:00,55.42,55.5,55.4,55.49,625500.0,40.1691,40.2271,40.1546,40.2198,625500.0
2013-08-07 09:30:00,55.06,55.13,55.0,55.1,524900.0,39.9082,39.9589,39.8647,39.9372,524900.0
2013-08-07 09:35:00,55.1,55.16,55.01,55.07,284000.0,39.9372,39.9807,39.8719,39.9154,284000.0
2013-08-07 09:40:00,55.07,55.11,54.88,55.09,538500.0,39.9154,39.9444,39.7777,39.9299,538500.0
2013-08-07 09:45:00,55.09,55.21,55.05,55.19,194800.0,39.9299,40.0169,39.9009,40.0024,194800.0
2013-08-07 09:50:00,55.19,55.19,55.02,55.05,220900.0,40.0024,40.0024,39.8792,39.9009,220900.0
2013-08-07 09:55:00,55.06,55.12,54.85,54.91,341200.0,39.9082,39.9517,39.756,39.7995,341200.0
2013-08-07 10:00:00,54.91,54.92,54.78,54.84,411600.0,39.7995,39.8067,39.7052,39.7487,411600.0
2013-08-07 10:05:00,54.84,54.94,54.84,54.93,186500.0,39.7487,39.8212,39.7487,39.814,186500.0
2013-08-07 10:10:00,54.93,54.99,54.91,54.99,199600.0,39.814,39.8574,39.7995,39.8574,199600.0
2013-08-07 10:15:00,54.98,55.0,54.93,54.99,168600.0,39.8502,39.8647,39.814,39.8574,168600.0
2013-08-07 10:20:00,55.0,55.0,54.94,54.97,158600.0,39.8647,39.8647,39.8212,39.8429,158600.0
2013-08-07 10:25:00,54.97,54.98,54.91,54.94,117200.0,39.8429,39.8502,39.7995,39.8212,117200.0
2013-08-07 10:30:00,54.93,54.98,54.88,54.95,140500.0,39.814,39.8502,39.7777,39.8284,140500.0
2013-08-07 10:35:00,54.96,54.98,54.94,54.96,132200.0,39.8357,39.8502,39.8212,39.8357,132200.0
2013-08-07 10:40:00,54.95,55.03,54.95,55.02,201400.0,39.8284,39.8864,39.8284,39.8792,201400.0
2013-08-07 10:45:00,55.03,55.07,55.0,55.06,150900.0,39.8864,39.9154,39.8647,39.9082,150900.0
2013-08-07 10:50:00,55.05,55.1,55.02,55.03,196300.0,39.9009,39.9372,39.8792,39.8864,196300.0
2013-08-07 10:55:00,55.03,55.06,55.03,55.04,100100.0,39.8864,39.9082,39.8864,39.8937,100100.0
2013-08-07 11:00:00,55.04,55.05,54.99,55.02,80800.0,39.8937,39.9009,39.8574,39.8792,80800.0
2013-08-07 11:05:00,55.01,55.05,54.95,55.0,99000.0,39.8719,39.9009,39.8284,39.8647,99000.0
2013-08-07 11:10:00,55.01,55.07,55.0,55.02,60000.0,39.8719,39.9154,39.8647,39.8792,60000.0
2013-08-07 11:15:00,55.03,55.05,55.0,55.02,88000.0,39.8864,39.9009,39.8647,39.8792,88000.0
2013-08-07 11:20:00,55.02,55.03,54.99,54.99,127300.0,39.8792,39.8864,39.8574,39.8574,127300.0
2013-08-07 11:25:00,54.99,55.04,54.99,55.02,95400.0,39.8574,39.8937,39.8574,39.8792,95400.0
2013-08-07 11:30:00,55.02,55.08,55.01,55.08,155300.0,39.8792,39.9227,39.8719,39.9227,155300.0
2013-08-07 11:35:00,55.08,55.09,55.05,55.06,100400.0,39.9227,39.9299,39.9009,39.9082,100400.0
2013-08-07 11:40:00,55.06,55.13,55.05,55.11,155800.0,39.9082,39.9589,39.9009,39.9444,155800.0
2013-08-07 11:45:00,55.12,55.15,55.1,55.14,162400.0,39.9517,39.9734,39.9372,39.9662,162400.0
2013-08-07 11:50:00,55.14,55.21,55.13,55.19,118200.0,39.9662,40.0169,39.9589,40.0024,118200.0
2013-08-07 11:55:00,55.18,55.19,55.16,55.18,85300.0,39.9952,40.0024,39.9807,39.9952,85300.0
2013-08-07 12:00:00,55.18,55.24,55.17,55.23,128300.0,39.9952,40.0386,39.9879,40.0314,128300.0
2013-08-07 12:05:00,55.23,55.25,55.2,55.24,122800.0,40.0314,40.0459,40.0097,40.0386,122800.0
2013-08-07 12:10:00,55.25,55.26,55.21,55.24,55700.0,40.0459,40.0531,40.0169,40.0386,55700.0
2013-08-07 12:15:00,55.25,55.27,55.21,55.27,96200.0,40.0459,40.0604,40.0169,40.0604,96200.0
2013-08-07 12:20:00,55.26,55.29,55.26,55.29,68300.0,40.0531,40.0749,40.0531,40.0749,68300.0
2013-08-07 12:25:00,55.28,55.32,55.28,55.29,97800.0,40.0676,40.0966,40.0676,40.0749,97800.0
2013-08-07 12:30:00,55.29,55.36,55.28,55.36,135700.0,40.0749,40.1256,40.0676,40.1256,135700.0
2013-08-07 12:35:00,55.37,55.39,55.32,55.37,134400.0,40.1329,40.1474,40.0966,40.1329,134400.0
2013-08-07 12:40:00,55.37,55.4,55.34,55.36,88900.0,40.1329,40.1546,40.1111,40.1256,88900.0
2013-08-07 12:45:00,55.36,55.4,55.35,55.36,48200.0,40.1256,40.1546,40.1184,40.1256,48200.0
2013-08-07 12:50:00,55.35,55.39,55.35,55.38,71600.0,40.1184,40.1474,40.1184,40.1401,71600.0
2013-08-07 12:55:00,55.38,55.46,55.38,55.42,126800.0,40.1401,40.1981,40.1401,40.1691,126800.0
2013-08-07 13:00:00,55.41,55.43,55.36,55.39,72300.0,40.1619,40.1764,40.1256,40.1474,72300.0
2013-08-07 13:05:00,55.39,55.42,55.35,55.42,117300.0,40.1474,40.1691,40.1184,40.1691,117300.0
2013-08-07 13:10:00,55.42,55.44,55.41,55.43,63500.0,40.1691,40.1836,40.1619,40.1764,63500.0
2013-08-07 13:15:00,55.43,55.45,55.39,55.39,109200.0,40.1764,40.1909,40.1474,40.1474,109200.0
2013-08-07 13:20:00,55.39,55.4,55.37,55.37,39600.0,40.1474,40.1546,40.1329,40.1329,39600.0
2013-08-07 13:25:00,55.37,55.42,55.36,55.37,107400.0,40.1329,40.1691,40.1256,40.1329,107400.0
2013-08-07 13:30:00,55.37,55.39,55.34,55.37,94700.0,40.1329,40.1474,40.1111,40.1329,94700.0
2013-08-07 13:35:00,55.37,55.4,55.33,55.35,73700.0,40.1329,40.1546,40.1039,40.1184,73700.0
2013-08-07 13:40:00,55.36,55.36,55.33,55.34,66800.0,40.1256,40.1256,40.1039,40.1111,66800.0
2013-08-07 13:45:00,55.34,55.35,55.27,55.3,71200.0,40.1111,40.1184,40.0604,40.0821,71200.0
2013-08-07 13:50:00,55.3,55.3,55.27,55.29,59900.0,40.0821,40.0821,40.0604,40.0749,59900.0
2013-08-07 13:55:00,55.29,55.33,55.28,55.31,56600.0,40.0749,40.1039,40.0676,40.0894,56600.0
2013-08-07 14:00:00,55.32,55.38,55.31,55.36,152700.0,40.0966,40.1401,40.0894,40.1256,152700.0
2013-08-07 14:05:00,55.36,55.39,55.35,55.38,160300.0,40.1256,40.1474,40.1184,40.1401,160300.0
2013-08-07 14:10:00,55.38,55.41,55.37,55.4,124900.0,40.1401,40.1619,40.1329,40.1546,124900.0
2013-08-07 14:15:00,55.4,55.41,55.35,55.35,74800.0,40.1546,40.1619,40.1184,40.1184,74800.0
2013-08-07 14:20:00,55.35,55.36,55.24,55.25,180300.0,40.1184,40.1256,40.0386,40.0459,180300.0
2013-08-07 14:25:00,55.25,55.3,55.24,55.29,186800.0,40.0459,40.0821,40.0386,40.0749,186800.0
2013-08-07 14:30:00,55.29,55.3,55.24,55.26,190300.0,40.0749,40.0821,40.0386,40.0531,190300.0
2013-08-07 14:35:00,55.26,55.29,55.24,55.27,120500.0,40.0531,40.0749,40.0386,40.0604,120500.0
2013-08-07 14:40:00,55.26,55.28,55.23,55.25,98800.0,40.0531,40.0676,40.0314,40.0459,98800.0
2013-08-07 14:45:00,55.24,55.28,55.22,55.28,114000.0,40.0386,40.0676,40.0241,40.0676,114000.0
2013-08-07 14:50:00,55.28,55.28,55.24,55.25,112000.0,40.0676,40.0676,40.0386,40.0459,112000.0
2013-08-07 14:55:00,55.24,55.27,55.22,55.27,169400.0,40.0386,40.0604,40.0241,40.0604,169400.0
2013-08-07 15:00:00,55.26,55.35,55.25,55.35,109200.0,40.0531,40.1184,40.0459,40.1184,109200.0
2013-08-07 15:05:00,55.34,55.39,55.32,55.38,110600.0,40.1111,40.1474,40.0966,40.1401,110600.0
2013-08-07 15:10:00,55.38,55.47,55.36,55.43,129000.0,40.1401,40.2053,40.1256,40.1764,129000.0
2013-08-07 15:15:00,55.42,55.47,55.41,55.41,72400.0,40.1691,40.2053,40.1619,40.1619,72400.0
2013-08-07 15:20:00,55.41,55.42,55.35,55.36,152900.0,40.1619,40.1691,40.1184,40.1256,152900.0
2013-08-07 15:25:00,55.36,55.41,55.35,55.41,111600.0,40.1256,40.1619,40.1184,40.1619,111600.0
2013-08-07 15:30:00,55.4,55.41,55.32,55.34,174000.0,40.1546,40.1619,40.0966,40.1111,174000.0
2013-08-07 15:35:00,55.34,55.4,55.34,55.38,101500.0,40.1111,40.1546,40.1111,40.1401,101500.0
2013-08-07 15:40:00,55.38,55.39,55.37,55.39,78100.0,40.1401,40.1474,40.1329,40.1474,78100.0
2013-08-07 15:45:00,55.38,55.4,55.37,55.38,188500.0,40.1401,40.1546,40.1329,40.1401,188500.0
2013-08-07 15:50:00,55.38,55.39,55.27,55.27,240100.0,40.1401,40.1474,40.0604,40.0604,240100.0
2013-08-07 15:55:00,55.28,55.35,55.25,55.31,533800.0,40.0676,40.1184,40.0459,40.0894,533800.0
2013-08-08 09:30:00,55.42,55.73,55.42,55.59,621900.0,40.1691,40.3938,40.1691,40.2923,621900.0
2013-08-08 09:35:00,55.58,55.66,55.38,55.38,264400.0,40.2851,40.3431,40.1401,40.1401,264400.0
2013-08-08 09:40:00,55.38,55.52,55.26,55.31,268400.0,40.1401,40.2416,40.0531,40.0894,268400.0
2013-08-08 09:45:00,55.31,55.39,55.24,55.29,253200.0,40.0894,40.1474,40.0386,40.0749,253200.0
2013-08-08 09:50:00,55.3,55.34,55.17,55.17,331700.0,40.0821,40.1111,39.9879,39.9879,331700.0
2013-08-08 09:55:00,55.16,55.31,55.14,55.28,232000.0,39.9807,40.0894,39.9662,40.0676,232000.0
2013-08-08 10:00:00,55.29,55.34,55.24,55.24,139300.0,40.0749,40.1111,40.0386,40.0386,139300.0
2013-08-08 10:05:00,55.25,55.27,55.1,55.1,225700.0,40.0459,40.0604,39.9372,39.9372,225700.0
2013-08-08 10:10:00,55.1,55.1,54.93,54.94,390400.0,39.9372,39.9372,39.814,39.8212,390400.0
2013-08-08 10:15:00,54.94,54.97,54.86,54.89,197400.0,39.8212,39.8429,39.7632,39.785,197400.0
2013-08-08 10:20:00,54.88,54.95,54.87,54.9,243700.0,39.7777,39.8284,39.7705,39.7922,243700.0
2013-08-08 10:25:00,54.9,54.94,54.9,54.94,126800.0,39.7922,39.8212,39.7922,39.8212,126800.0
2013-08-08 10:30:00,54.94,54.94,54.73,54.76,271500.0,39.8212,39.8212,39.669,39.6907,271500.0
2013-08-08 10:35:00,54.77,54.77,54.69,54.73,271700.0,39.698,39.698,39.64,39.669,271700.0
2013-08-08 10:40:00,54.73,54.74,54.56,54.59,358100.0,39.669,39.6762,39.5458,39.5675,358100.0
2013-08-08 10:45:00,54.6,54.65,54.52,54.53,463900.0,39.5748,39.611,39.5168,39.524,463900.0
2013-08-08 10:50:00,54.52,54.56,54.5,54.56,451200.0,39.5168,39.5458,39.5023,39.5458,451200.0
2013-08-08 10:55:00,54.55,54.56,54.47,54.49,342100.0,39.5385,39.5458,39.4805,39.495,342100.0
2013-08-08 11:00:00,54.48,54.49,54.38,54.4,484100.0,39.4878,39.495,39.4153,39.4298,484100.0
2013-08-08 11:05:00,54.4,54.41,54.33,54.34,502300.0,39.4298,39.437,39.3791,39.3863,502300.0
2013-08-08 11:10:00,54.34,54.35,54.23,54.25,464300.0,39.3863,39.3936,39.3066,39.3211,464300.0
2013-08-08 11:15:00,54.26,54.28,54.13,54.22,575900.0,39.3283,39.3428,39.2341,39.2993,575900.0
2013-08-08 11:20:00,54.23,54.44,54.21,54.42,495800.0,39.3066,39.4588,39.2921,39.4443,495800.0
2013-08-08 11:25:00,54.42,54.48,54.39,54.48,278600.0,39.4443,39.4878,39.4226,39.4878,278600.0
2013-08-08 11:30:00,54.47,54.56,54.46,54.53,281200.0,39.4805,39.5458,39.4733,39.524,281200.0
2013-08-08 11:35:00,54.54,54.59,54.52,54.58,202200.0,39.5313,39.5675,39.5168,39.5603,202200.0
2013-08-08 11:40:00,54.58,54.66,54.58,54.61,262800.0,39.5603,39.6183,39.5603,39.582,262800.0
2013-08-08 11:45:00,54.6,54.63,54.57,54.58,126600.0,39.5748,39.5965,39.553,39.5603,126600.0
2013-08-08 11:50:00,54.58,54.68,54.58,54.67,194300.0,39.5603,39.6327,39.5603,39.6255,194300.0
2013-08-08 11:55:00,54.66,54.73,54.66,54.72,145700.0,39.6183,39.669,39.6183,39.6617,145700.0
2013-08-08 12:00:00,54.72,54.72,54.69,54.71,115800.0,39.6617,39.6617,39.64,39.6545,115800.0
2013-08-08 12:05:00,54.71,54.73,54.68,54.69,138500.0,39.6545,39.669,39.6327,39.64,138500.0
2013-08-08 12:10:00,54.69,54.81,54.69,54.8,198400.0,39.64,39.727,39.64,39.7197,198400.0
2013-08-08 12:15:00,54.8,54.92,54.8,54.91,236500.0,39.7197,39.8067,39.7197,39.7995,236500.0
2013-08-08 12:20:00,54.92,54.96,54.9,54.96,207000.0,39.8067,39.8357,39.7922,39.8357,207000.0
2013-08-08 12:25:00,54.95,54.97,54.86,54.87,398500.0,39.8284,39.8429,39.7632,39.7705,398500.0
2013-08-08 12:30:00,54.86,54.93,54.86,54.92,153500.0,39.7632,39.814,39.7632,39.8067,153500.0
2013-08-08 12:35:00,54.93,54.94,54.89,54.91,104300.0,39.814,39.8212,39.785,39.7995,104300.0
2013-08-08 12:40:00,54.91,54.96,54.91,54.92,128900.0,39.7995,39.8357,39.7995,39.8067,128900.0
2013-08-08 12:45:00,54.91,54.95,54.89,54.92,93400.0,39.7995,39.8284,39.785,39.8067,93400.0
2013-08-08 12:50:00,54.92,54.94,54.88,54.88,100800.0,39.8067,39.8212,39.7777,39.7777,100800.0
2013-08-08 12:55:00,54.88,54.93,54.86,54.91,107300.0,39.7777,39.814,39.7632,39.7995,107300.0
2013-08-08 13:00:00,54.91,54.96,54.89,54.96,132800.0,39.7995,39.8357,39.785,39.8357,132800.0
2013-08-08 13:05:00,54.96,54.97,54.9,54.91,140600.0,39.8357,39.8429,39.7922,39.7995,140600.0
2013-08-08 13:10:00,54.9,54.94,54.89,54.91,116800.0,39.7922,39.8212,39.785,39.7995,116800.0
2013-08-08 13:15:00,54.92,54.94,54.87,54.87,81200.0,39.8067,39.8212,39.7705,39.7705,81200.0
2013-08-08 13:20:00,54.87,54.91,54.86,54.9,90100.0,39.7705,39.7995,39.7632,39.7922,90100.0
2013-08-08 13:25:00,54.89,54.89,54.83,54.87,116600.0,39.785,39.785,39.7415,39.7705,116600.0
2013-08-08 13:30:00,54.86,54.88,54.84,54.86,77900.0,39.7632,39.7777,39.7487,39.7632,77900.0
2013-08-08 13:35:00,54.87,54.87,54.84,54.84,39500.0,39.7705,39.7705,39.7487,39.7487,39500.0
2013-08-08 13:40:00,54.84,54.85,54.81,54.85,77600.0,39.7487,39.756,39.727,39.756,77600.0
2013-08-08 13:45:00,54.84,54.85,54.8,54.8,87600.0,39.7487,39.756,39.7197,39.7197,87600.0
2013-08-08 13:50:00,54.8,54.85,54.78,54.85,132500.0,39.7197,39.756,39.7052,39.756,132500.0
2013-08-08 13:55:00,54.85,54.91,54.84,54.9,130400.0,39.756,39.7995,39.7487,39.7922,130400.0
2013-08-08 14:00:00,54.9,54.94,54.9,54.91,82500.0,39.7922,39.8212,39.7922,39.7995,82500.0
2013-08-08 14:05:00,54.91,54.92,54.87,54.88,89900.0,39.7995,39.8067,39.7705,39.7777,89900.0
2013-08-08 14:10:00,54.88,54.89,54.87,54.88,60500.0,39.7777,39.785,39.7705,39.7777,60500.0
2013-08-08 14:15:00,54.88,54.91,54.87,54.88,59700.0,39.7777,39.7995,39.7705,39.7777,59700.0
2013-08-08 14:20:00,54.88,54.9,54.87,54.89,85300.0,39.7777,39.7922,39.7705,39.785,85300.0
2013-08-08 14:25:00,54.89,54.98,54.89,54.98,223000.0,39.785,39.8502,39.785,39.8502,223000.0
2013-08-08 14:30:00,54.98,55.0,54.91,54.92,125300.0,39.8502,39.8647,39.7995,39.8067,125300.0
2013-08-08 14:35:00,54.92,54.93,54.87,54.88,114400.0,39.8067,39.814,39.7705,39.7777,114400.0
2013-08-08 14:40:00,54.88,54.92,54.85,54.9,103300.0,39.7777,39.8067,39.756,39.7922,103300.0
2013-08-08 14:45:00,54.9,54.94,54.89,54.93,99000.0,39.7922,39.8212,39.785,39.814,99000.0
2013-08-08 14:50:00,54.93,54.94,54.86,54.88,150200.0,39.814,39.8212,39.7632,39.7777,150200.0
2013-08-08 14:55:00,54.87,54.9,54.85,54.87,149000.0,39.7705,39.7922,39.756,39.7705,149000.0
2013-08-08 15:00:00,54.87,54.93,54.86,54.88,164900.0,39.7705,39.814,39.7632,39.7777,164900.0
2013-08-08 15:05:00,54.89,54.99,54.89,54.98,161600.0,39.785,39.8574,39.785,39.8502,161600.0
2013-08-08 15:10:00,54.98,54.98,54.92,54.96,166400.0,39.8502,39.8502,39.8067,39.8357,166400.0
2013-08-08 15:15:00,54.95,54.98,54.95,54.95,141700.0,39.8284,39.8502,39.8284,39.8284,141700.0
2013-08-08 15:20:00,54.95,54.96,54.95,54.95,167100.0,39.8284,39.8357,39.8284,39.8284,167100.0
2013-08-08 15:25:00,54.95,54.97,54.92,54.97,143900.0,39.8284,39.8429,39.8067,39.8429,143900.0
2013-08-08 15:30:00,54.97,54.99,54.96,54.98,143300.0,39.8429,39.8574,39.8357,39.8502,143300.0
2013-08-08 15:35:00,54.98,55.0,54.95,55.0,128000.0,39.8502,39.8647,39.8284,39.8647,128000.0
2013-08-08 15:40:00,55.0,55.01,54.96,54.97,186600.0,39.8647,39.8719,39.8357,39.8429,186600.0
2013-08-08 15:45:00,54.96,54.97,54.91,54.93,270800.0,39.8357,39.8429,39.7995,39.814,270800.0
2013-08-08 15:50:00,54.92,54.93,54.87,54.9,228000.0,39.8067,39.814,39.7705,39.7922,228000.0
2013-08-08 15:55:00,54.89,54.9,54.79,54.81,969300.0,39.785,39.7922,39.7125,39.727,969300.0
2013-08-09 09:30:00,54.73,54.76,54.55,54.73,520900.0,39.669,39.6907,39.5385,39.669,520900.0
2013-08-09 09:35:00,54.73,54.9,54.73,54.9,203100.0,39.669,39.7922,39.669,39.7922,203100.0
2013-08-09 09:40:00,54.91,54.94,54.85,54.89,293500.0,39.7995,39.8212,39.756,39.785,293500.0
2013-08-09 09:45:00,54.9,55.14,54.9,55.1,348900.0,39.7922,39.9662,39.7922,39.9372,348900.0
2013-08-09 09:50:00,55.1,55.15,55.02,55.04,277800.0,39.9372,39.9734,39.8792,39.8937,277800.0
2013-08-09 09:55:00,55.04,55.12,55.04,55.06,130800.0,39.8937,39.9517,39.8937,39.9082,130800.0
2013-08-09 10:00:00,55.07,55.1,55.02,55.05,157900.0,39.9154,39.9372,39.8792,39.9009,157900.0
2013-08-09 10:05:00,55.06,55.1,54.98,55.06,166300.0,39.9082,39.9372,39.8502,39.9082,166300.0
2013-08-09 10:10:00,55.06,55.07,54.95,55.01,129600.0,39.9082,39.9154,39.8284,39.8719,129600.0
2013-08-09 10:15:00,55.0,55.02,54.88,54.89,76300.0,39.8647,39.8792,39.7777,39.785,76300.0
2013-08-09 10:20:00,54.89,54.9,54.79,54.9,170000.0,39.785,39.7922,39.7125,39.7922,170000.0
2013-08-09 10:25:00,54.89,54.9,54.82,54.87,185300.0,39.785,39.7922,39.7342,39.7705,185300.0
2013-08-09 10:30:00,54.86,54.92,54.85,54.87,178600.0,39.7632,39.8067,39.756,39.7705,178600.0
2013-08-09 10:35:00,54.86,54.87,54.82,54.87,72600.0,39.7632,39.7705,39.7342,39.7705,72600.0
2013-08-09 10:40:00,54.87,54.9,54.85,54.9,95200.0,39.7705,39.7922,39.756,39.7922,95200.0
2013-08-09 10:45:00,54.9,54.91,54.85,54.86,80200.0,39.7922,39.7995,39.756,39.7632,80200.0
2013-08-09 10:50:00,54.85,54.88,54.75,54.77,96800.0,39.756,39.7777,39.6835,39.698,96800.0
2013-08-09 10:55:00,54.77,54.8,54.7,54.72,132300.0,39.698,39.7197,39.6472,39.6617,132300.0
2013-08-09 11:00:00,54.72,54.72,54.61,54.64,208000.0,39.6617,39.6617,39.582,39.6038,208000.0
2013-08-09 11:05:00,54.65,54.65,54.59,54.65,98000.0,39.611,39.611,39.5675,39.611,98000.0
2013-08-09 11:10:00,54.65,54.65,54.59,54.61,177400.0,39.611,39.611,39.5675,39.582,177400.0
2013-08-09 11:15:00,54.62,54.62,54.56,54.58,127000.0,39.5893,39.5893,39.5458,39.5603,127000.0
2013-08-09 11:20:00,54.57,54.58,54.41,54.42,234500.0,39.553,39.5603,39.437,39.4443,234500.0
2013-08-09 11:25:00,54.41,54.49,54.33,54.48,199300.0,39.437,39.495,39.3791,39.4878,199300.0
2013-08-09 11:30:00,54.49,54.54,54.44,54.5,148400.0,39.495,39.5313,39.4588,39.5023,148400.0
2013-08-09 11:35:00,54.51,54.55,54.46,54.49,145200.0,39.5095,39.5385,39.4733,39.495,145200.0
2013-08-09 11:40:00,54.49,54.52,54.44,54.44,87400.0,39.495,39.5168,39.4588,39.4588,87400.0
2013-08-09 11:45:00,54.44,54.53,54.43,54.52,104000.0,39.4588,39.524,39.4515,39.5168,104000.0
2013-08-09 11:50:00,54.53,54.54,54.5,54.5,104000.0,39.524,39.5313,39.5023,39.5023,104000.0
2013-08-09 11:55:00,54.5,54.51,54.46,54.46,124200.0,39.5023,39.5095,39.4733,39.4733,124200.0
2013-08-09 12:00:00,54.47,54.47,54.41,54.43,142200.0,39.4805,39.4805,39.437,39.4515,142200.0
2013-08-09 12:05:00,54.43,54.45,54.36,54.45,110900.0,39.4515,39.466,39.4008,39.466,110900.0
2013-08-09 12:10:00,54.44,54.5,54.43,54.48,96600.0,39.4588,39.5023,39.4515,39.4878,96600.0
2013-08-09 12:15:00,54.47,54.48,54.42,54.43,63000.0,39.4805,39.4878,39.4443,39.4515,63000.0
2013-08-09 12:20:00,54.43,54.52,54.42,54.5,129100.0,39.4515,39.5168,39.4443,39.5023,129100.0
2013-08-09 12:25:00,54.49,54.5,54.46,54.47,59800.0,39.495,39.5023,39.4733,39.4805,59800.0
2013-08-09 12:30:00,54.47,54.52,54.47,54.5,98900.0,39.4805,39.5168,39.4805,39.5023,98900.0
2013-08-09 12:35:00,54.51,54.53,54.49,54.53,102100.0,39.5095,39.524,39.495,39.524,102100.0
2013-08-09 12:40:00,54.53,54.56,54.53,54.53,65400.0,39.524,39.5458,39.524,39.524,65400.0
2013-08-09 12:45:00,54.54,54.62,54.53,54.62,81800.0,39.5313,39.5893,39.524,39.5893,81800.0
2013-08-09 12:50:00,54.62,54.63,54.57,54.61,123500.0,39.5893,39.5965,39.553,39.582,123500.0
2013-08-09 12:55:00,54.6,54.61,54.54,54.58,79000.0,39.5748,39.582,39.5313,39.5603,79000.0
2013-08-09 13:00:00,54.58,54.58,54.53,54.54,50900.0,39.5603,39.5603,39.524,39.5313,50900.0
2013-08-09 13:05:00,54.54,54.55,54.51,54.54,51700.0,39.5313,39.5385,39.5095,39.5313,51700.0
2013-08-09 13:10:00,54.55,54.58,54.51,54.51,38100.0,39.5385,39.5603,39.5095,39.5095,38100.0
2013-08-09 13:15:00,54.51,54.57,54.51,54.57,99600.0,39.5095,39.553,39.5095,39.553,99600.0
2013-08-09 13:20:00,54.57,54.6,54.55,54.58,54700.0,39.553,39.5748,39.5385,39.5603,54700.0
2013-08-09 13:25:00,54.58,54.66,54.57,54.66,103000.0,39.5603,39.6183,39.553,39.6183,103000.0
2013-08-09 13:30:00,54.66,54.69,54.66,54.67,68300.0,39.6183,39.64,39.6183,39.6255,68300.0
2013-08-09 13:35:00,54.66,54.68,54.66,54.66,51500.0,39.6183,39.6327,39.6183,39.6183,51500.0
2013-08-09 13:40:00,54.65,54.68,54.65,54.66,43400.0,39.611,39.6327,39.611,39.6183,43400.0
2013-08-09 13:45:00,54.66,54.67,54.63,54.66,79200.0,39.6183,39.6255,39.5965,39.6183,79200.0
2013-08-09 13:50:00,54.65,54.68,54.64,54.68,36700.0,39.611,39.6327,39.6038,39.6327,36700.0
2013-08-09 13:55:00,54.68,54.69,54.63,54.63,44700.0,39.6327,39.64,39.5965,39.5965,44700.0
2013-08-09 14:00:00,54.63,54.68,54.62,54.65,84700.0,39.5965,39.6327,39.5893,39.611,84700.0
2013-08-09 14:05:00,54.65,54.66,54.59,54.62,121700.0,39.611,39.6183,39.5675,39.5893,121700.0
2013-08-09 14:10:00,54.6,54.66,54.6,54.64,44600.0,39.5748,39.6183,39.5748,39.6038,44600.0
2013-08-09 14:15:00,54.64,54.69,54.6,54.68,135700.0,39.6038,39.64,39.5748,39.6327,135700.0
2013-08-09 14:20:00,54.68,54.68,54.64,54.64,99800.0,39.6327,39.6327,39.6038,39.6038,99800.0
2013-08-09 14:25:00,54.64,54.67,54.63,54.66,150100.0,39.6038,39.6255,39.5965,39.6183,150100.0
2013-08-09 14:30:00,54.65,54.68,54.63,54.63,79900.0,39.611,39.6327,39.5965,39.5965,79900.0
2013-08-09 14:35:00,54.63,54.64,54.51,54.53,114700.0,39.5965,39.6038,39.5095,39.524,114700.0
2013-08-09 14:40:00,54.52,54.56,54.49,54.52,153500.0,39.5168,39.5458,39.495,39.5168,153500.0
2013-08-09 14:45:00,54.52,54.58,54.49,54.57,293100.0,39.5168,39.5603,39.495,39.553,293100.0
2013-08-09 14:50:00,54.57,54.61,54.56,54.57,64300.0,39.553,39.582,39.5458,39.553,64300.0
2013-08-09 14:55:00,54.56,54.57,54.51,54.57,75100.0,39.5458,39.553,39.5095,39.553,75100.0
2013-08-09 15:00:00,54.57,54.61,54.57,54.6,128500.0,39.553,39.582,39.553,39.5748,128500.0
2013-08-09 15:05:00,54.61,54.61,54.55,54.57,76300.0,39.582,39.582,39.5385,39.553,76300.0
2013-08-09 15:10:00,54.57,54.59,54.54,54.57,80500.0,39.553,39.5675,39.5313,39.553,80500.0
2013-08-09 15:15:00,54.56,54.62,54.55,54.62,68800.0,39.5458,39.5893,39.5385,39.5893,68800.0
2013-08-09 15:20:00,54.62,54.65,54.61,54.64,106400.0,39.5893,39.611,39.582,39.6038,106400.0
2013-08-09 15:25:00,54.65,54.67,54.56,54.58,97800.0,39.611,39.6255,39.5458,39.5603,97800.0
2013-08-09 15:30:00,54.57,54.61,54.49,54.51,284700.0,39.553,39.582,39.495,39.5095,284700.0
2013-08-09 15:35:00,54.52,54.54,54.48,54.52,322500.0,39.5168,39.5313,39.4878,39.5168,322500.0
2013-08-09 15:40:00,54.51,54.58,54.51,54.55,183100.0,39.5095,39.5603,39.5095,39.5385,183100.0
2013-08-09 15:45:00,54.55,54.56,54.47,54.51,281300.0,39.5385,39.5458,39.4805,39.5095,281300.0
2013-08-09 15:50:00,54.51,54.52,54.47,54.47,244100.0,39.5095,39.5168,39.4805,39.4805,244100.0
2013-08-09 15:55:00,54.48,54.57,54.47,54.53,772200.0,39.4878,39.553,39.4805,39.524,772200.0
2013-08-12 09:30:00,54.04,54.12,53.74,53.84,1077700.0,39.1689,39.2269,38.9514,39.0239,1077700.0
2013-08-12 09:35:00,53.85,53.86,53.68,53.73,677000.0,39.0312,39.0384,38.9079,38.9442,677000.0
2013-08-12 09:40:00,53.75,54.0,53.73,54.0,345000.0,38.9587,39.1399,38.9442,39.1399,345000.0
2013-08-12 09:45:00,54.0,54.09,53.92,53.94,256900.0,39.1399,39.2051,39.0819,39.0964,256900.0
2013-08-12 09:50:00,53.94,53.99,53.88,53.89,244400.0,39.0964,39.1326,39.0529,39.0601,244400.0
2013-08-12 09:55:00,53.89,53.93,53.84,53.86,295200.0,39.0601,39.0891,39.0239,39.0384,295200.0
2013-08-12 10:00:00,53.86,53.88,53.76,53.8,398600.0,39.0384,39.0529,38.9659,38.9949,398600.0
2013-08-12 10:05:00,53.8,53.81,53.75,53.8,272200.0,38.9949,39.0022,38.9587,38.9949,272200.0
2013-08-12 10:10:00,53.81,53.99,53.8,53.97,330600.0,39.0022,39.1326,38.9949,39.1181,330600.0
2013-08-12 10:15:00,53.97,54.1,53.91,53.95,362900.0,39.1181,39.2124,39.0746,39.1036,362900.0
2013-08-12 10:20:00,53.96,54.03,53.95,54.02,260400.0,39.1109,39.1616,39.1036,39.1544,260400.0
2013-08-12 10:25:00,54.01,54.08,53.95,53.97,162000.0,39.1471,39.1979,39.1036,39.1181,162000.0
2013-08-12 10:30:00,53.98,54.09,53.96,54.08,123600.0,39.1254,39.2051,39.1109,39.1979,123600.0
2013-08-12 10:35:00,54.07,54.18,54.07,54.13,237500.0,39.1906,39.2703,39.1906,39.2341,237500.0
2013-08-12 10:40:00,54.14,54.18,54.12,54.16,116300.0,39.2413,39.2703,39.2269,39.2558,116300.0
2013-08-12 10:45:00,54.15,54.21,54.14,54.19,168500.0,39.2486,39.2921,39.2413,39.2776,168500.0
2013-08-12 10:50:00,54.2,54.25,54.18,54.24,251700.0,39.2848,39.3211,39.2703,39.3138,251700.0
2013-08-12 10:55:00,54.24,54.32,54.22,54.3,175700.0,39.3138,39.3718,39.2993,39.3573,175700.0
2013-08-12 11:00:00,54.29,54.31,54.24,54.25,178000.0,39.3501,39.3646,39.3138,39.3211,178000.0
2013-08-12 11:05:00,54.25,54.26,54.16,54.17,214400.0,39.3211,39.3283,39.2558,39.2631,214400.0
2013-08-12 11:10:00,54.17,54.2,54.13,54.19,229600.0,39.2631,39.2848,39.2341,39.2776,229600.0
2013-08-12 11:15:00,54.19,54.25,54.18,54.25,100900.0,39.2776,39.3211,39.2703,39.3211,100900.0
2013-08-12 11:20:00,54.25,54.31,54.24,54.26,99700.0,39.3211,39.3646,39.3138,39.3283,99700.0
2013-08-12 11:25:00,54.26,54.3,54.24,54.26,271300.0,39.3283,39.3573,39.3138,39.3283,271300.0
2013-08-12 11:30:00,54.26,54.28,54.22,54.23,76400.0,39.3283,39.3428,39.2993,39.3066,76400.0
2013-08-12 11:35:00,54.23,54.24,54.2,54.22,79200.0,39.3066,39.3138,39.2848,39.2993,79200.0
2013-08-12 11:40:00,54.22,54.27,54.2,54.27,52200.0,39.2993,39.3356,39.2848,39.3356,52200.0
2013-08-12 11:45:00,54.26,54.28,54.22,54.23,50800.0,39.3283,39.3428,39.2993,39.3066,50800.0
2013-08-12 11:50:00,54.23,54.24,54.14,54.16,93400.0,39.3066,39.3138,39.2413,39.2558,93400.0
2013-08-12 11:55:00,54.16,54.17,54.09,54.14,117500.0,39.2558,39.2631,39.2051,39.2413,117500.0
2013-08-12 12:00:00,54.15,54.16,54.1,54.11,121200.0,39.2486,39.2558,39.2124,39.2196,121200.0
2013-08-12 12:05:00,54.12,54.15,54.11,54.15,36600.0,39.2269,39.2486,39.2196,39.2486,36600.0
2013-08-12 12:10:00,54.14,54.15,54.11,54.12,55600.0,39.2413,39.2486,39.2196,39.2269,55600.0
2013-08-12 12:15:00,54.12,54.16,54.12,54.15,98000.0,39.2269,39.2558,39.2269,39.2486,98000.0
2013-08-12 12:20:00,54.15,54.15,54.11,54.12,53200.0,39.2486,39.2486,39.2196,39.2269,53200.0
2013-08-12 12:25:00,54.11,54.14,54.09,54.1,62300.0,39.2196,39.2413,39.2051,39.2124,62300.0
2013-08-12 12:30:00,54.1,54.1,54.03,54.03,90600.0,39.2124,39.2124,39.1616,39.1616,90600.0
2013-08-12 12:35:00,54.03,54.06,54.0,54.04,95600.0,39.1616,39.1834,39.1399,39.1689,95600.0
2013-08-12 12:40:00,54.03,54.07,54.01,54.06,197000.0,39.1616,39.1906,39.1471,39.1834,197000.0
2013-08-12 12:45:00,54.06,54.09,54.04,54.08,115000.0,39.1834,39.2051,39.1689,39.1979,115000.0
2013-08-12 12:50:00,54.08,54.09,54.03,54.05,65300.0,39.1979,39.2051,39.1616,39.1761,65300.0
2013-08-12 12:55:00,54.05,54.08,54.05,54.05,74300.0,39.1761,39.1979,39.1761,39.1761,74300.0
2013-08-12 13:00:00,54.05,54.07,54.01,54.02,123200.0,39.1761,39.1906,39.1471,39.1544,123200.0
2013-08-12 13:05:00,54.03,54.04,54.01,54.04,103800.0,39.1616,39.1689,39.1471,39.1689,103800.0
2013-08-12 13:10:00,54.03,54.04,53.96,53.97,111900.0,39.1616,39.1689,39.1109,39.1181,111900.0
2013-08-12 13:15:00,53.97,54.0,53.92,53.99,113800.0,39.1181,39.1399,39.0819,39.1326,113800.0
2013-08-12 13:20:00,53.98,54.02,53.97,54.0,77900.0,39.1254,39.1544,39.1181,39.1399,77900.0
2013-08-12 13:25:00,54.01,54.04,53.98,54.04,57200.0,39.1471,39.1689,39.1254,39.1689,57200.0
2013-08-12 13:30:00,54.04,54.08,54.03,54.08,91900.0,39.1689,39.1979,39.1616,39.1979,91900.0
2013-08-12 13:35:00,54.07,54.12,54.06,54.08,109400.0,39.1906,39.2269,39.1834,39.1979,109400.0
2013-08-12 13:40:00,54.09,54.1,54.07,54.1,52800.0,39.2051,39.2124,39.1906,39.2124,52800.0
2013-08-12 13:45:00,54.1,54.11,54.07,54.08,198100.0,39.2124,39.2196,39.1906,39.1979,198100.0
2013-08-12 13:50:00,54.07,54.09,54.02,54.08,90700.0,39.1906,39.2051,39.1544,39.1979,90700.0
2013-08-12 13:55:00,54.07,54.08,54.04,54.05,52600.0,39.1906,39.1979,39.1689,39.1761,52600.0
2013-08-12 14:00:00,54.05,54.08,54.04,54.08,64400.0,39.1761,39.1979,39.1689,39.1979,64400.0
2013-08-12 14:05:00,54.08,54.11,54.04,54.1,100000.0,39.1979,39.2196,39.1689,39.2124,100000.0
2013-08-12 14:10:00,54.1,54.14,54.09,54.1,63900.0,39.2124,39.2413,39.2051,39.2124,63900.0
2013-08-12 14:15:00,54.09,54.11,54.06,54.1,77300.0,39.2051,39.2196,39.1834,39.2124,77300.0
2013-08-12 14:20:00,54.1,54.1,54.07,54.07,44300.0,39.2124,39.2124,39.1906,39.1906,44300.0
2013-08-12 14:25:00,54.08,54.08,54.02,54.04,80100.0,39.1979,39.1979,39.1544,39.1689,80100.0
2013-08-12 14:30:00,54.04,54.08,54.03,54.08,69600.0,39.1689,39.1979,39.1616,39.1979,69600.0
2013-08-12 14:35:00,54.07,54.09,54.03,54.06,75300.0,39.1906,39.2051,39.1616,39.1834,75300.0
2013-08-12 14:40:00,54.06,54.07,54.01,54.05,61900.0,39.1834,39.1906,39.1471,39.1761,61900.0
2013-08-12 14:45:00,54.05,54.12,54.05,54.1,104500.0,39.1761,39.2269,39.1761,39.2124,104500.0
2013-08-12 14:50:00,54.1,54.1,54.05,54.09,98500.0,39.2124,39.2124,39.1761,39.2051,98500.0
2013-08-12 14:55:00,54.08,54.09,54.05,54.05,85000.0,39.1979,39.2051,39.1761,39.1761,85000.0
2013-08-12 15:00:00,54.06,54.06,54.03,54.04,137900.0,39.1834,39.1834,39.1616,39.1689,137900.0
2013-08-12 15:05:00,54.05,54.06,54.03,54.05,101800.0,39.1761,39.1834,39.1616,39.1761,101800.0
2013-08-12 15:10:00,54.05,54.17,54.04,54.17,193500.0,39.1761,39.2631,39.1689,39.2631,193500.0
2013-08-12 15:15:00,54.17,54.17,54.11,54.12,81100.0,39.2631,39.2631,39.2196,39.2269,81100.0
2013-08-12 15:20:00,54.12,54.17,54.12,54.14,131400.0,39.2269,39.2631,39.2269,39.2413,131400.0
2013-08-12 15:25:00,54.15,54.16,54.11,54.14,155000.0,39.2486,39.2558,39.2196,39.2413,155000.0
2013-08-12 15:30:00,54.15,54.17,54.13,54.16,108900.0,39.2486,39.2631,39.2341,39.2558,108900.0
2013-08-12 15:35:00,54.16,54.21,54.15,54.16,163200.0,39.2558,39.2921,39.2486,39.2558,163200.0
2013-08-12 15:40:00,54.16,54.18,54.14,54.14,122400.0,39.2558,39.2703,39.2413,39.2413,122400.0
2013-08-12 15:45:00,54.14,54.2,54.14,54.15,195400.0,39.2413,39.2848,39.2413,39.2486,195400.0
2013-08-12 15:50:00,54.14,54.15,54.09,54.11,249700.0,39.2413,39.2486,39.2051,39.2196,249700.0
2013-08-12 15:55:00,54.11,54.14,54.08,54.1,534300.0,39.2196,39.2413,39.1979,39.2124,534300.0
2013-08-13 09:30:00,54.22,54.22,54.04,54.2,364300.0,39.2993,39.2993,39.1689,39.2848,364300.0
2013-08-13 09:35:00,54.21,54.35,54.12,54.26,228200.0,39.2921,39.3936,39.2269,39.3283,228200.0
2013-08-13 09:40:00,54.26,54.27,54.1,54.11,342600.0,39.3283,39.3356,39.2124,39.2196,342600.0
2013-08-13 09:45:00,54.11,54.25,54.08,54.16,233600.0,39.2196,39.3211,39.1979,39.2558,233600.0
2013-08-13 09:50:00,54.15,54.21,54.01,54.02,235900.0,39.2486,39.2921,39.1471,39.1544,235900.0
2013-08-13 09:55:00,54.02,54.08,53.95,53.97,291300.0,39.1544,39.1979,39.1036,39.1181,291300.0
2013-08-13 10:00:00,53.97,54.02,53.81,53.81,372100.0,39.1181,39.1544,39.0022,39.0022,372100.0
2013-08-13 10:05:00,53.81,53.87,53.76,53.84,265600.0,39.0022,39.0456,38.9659,39.0239,265600.0
2013-08-13 10:10:00,53.84,53.88,53.79,53.8,216500.0,39.0239,39.0529,38.9877,38.9949,216500.0
2013-08-13 10:15:00,53.81,53.81,53.71,53.72,288600.0,39.0022,39.0022,38.9297,38.9369,288600.0
2013-08-13 10:20:00,53.72,53.79,53.7,53.76,117100.0,38.9369,38.9877,38.9224,38.9659,117100.0
2013-08-13 10:25:00,53.76,53.87,53.7,53.78,226400.0,38.9659,39.0456,38.9224,38.9804,226400.0
2013-08-13 10:30:00,53.78,53.78,53.62,53.62,337000.0,38.9804,38.9804,38.8644,38.8644,337000.0
2013-08-13 10:35:00,53.62,53.65,53.6,53.64,290700.0,38.8644,38.8862,38.85,38.8789,290700.0
2013-08-13 10:40:00,53.64,53.73,53.64,53.73,185700.0,38.8789,38.9442,38.8789,38.9442,185700.0
2013-08-13 10:45:00,53.73,53.76,53.7,53.74,165100.0,38.9442,38.9659,38.9224,38.9514,165100.0
2013-08-13 10:50:00,53.74,53.75,53.64,53.66,128400.0,38.9514,38.9587,38.8789,38.8934,128400.0
2013-08-13 10:55:00,53.65,53.7,53.61,53.7,252500.0,38.8862,38.9224,38.8572,38.9224,252500.0
2013-08-13 11:00:00,53.69,53.77,53.66,53.76,160100.0,38.9152,38.9732,38.8934,38.9659,160100.0
2013-08-13 11:05:00,53.77,53.81,53.76,53.81,141700.0,38.9732,39.0022,38.9659,39.0022,141700.0
2013-08-13 11:10:00,53.8,53.85,53.8,53.83,137600.0,38.9949,39.0312,38.9949,39.0167,137600.0
2013-08-13 11:15:00,53.83,53.88,53.8,53.86,184200.0,39.0167,39.0529,38.9949,39.0384,184200.0
2013-08-13 11:20:00,53.86,53.95,53.86,53.91,242000.0,39.0384,39.1036,39.0384,39.0746,242000.0
2013-08-13 11:25:00,53.91,53.97,53.86,53.9,270100.0,39.0746,39.1181,39.0384,39.0674,270100.0
2013-08-13 11:30:00,53.9,53.95,53.9,53.92,96600.0,39.0674,39.1036,39.0674,39.0819,96600.0
2013-08-13 11:35:00,53.93,53.95,53.9,53.95,105800.0,39.0891,39.1036,39.0674,39.1036,105800.0
2013-08-13 11:40:00,53.94,53.98,53.94,53.97,120000.0,39.0964,39.1254,39.0964,39.1181,120000.0
2013-08-13 11:45:00,53.97,54.0,53.97,53.97,66900.0,39.1181,39.1399,39.1181,39.1181,66900.0
2013-08-13 11:50:00,53.97,54.04,53.95,54.02,105700.0,39.1181,39.1689,39.1036,39.1544,105700.0
2013-08-13 11:55:00,54.03,54.1,54.02,54.1,121500.0,39.1616,39.2124,39.1544,39.2124,121500.0
2013-08-13 12:00:00,54.1,54.12,54.05,54.07,206200.0,39.2124,39.2269,39.1761,39.1906,206200.0
2013-08-13 12:05:00,54.07,54.13,54.07,54.12,122600.0,39.1906,39.2341,39.1906,39.2269,122600.0
2013-08-13 12:10:00,54.12,54.18,54.11,54.18,106200.0,39.2269,39.2703,39.2196,39.2703,106200.0
2013-08-13 12:15:00,54.17,54.26,54.15,54.24,149900.0,39.2631,39.3283,39.2486,39.3138,149900.0
2013-08-13 12:20:00,54.23,54.34,54.23,54.32,172100.0,39.3066,39.3863,39.3066,39.3718,172100.0
2013-08-13 12:25:00,54.33,54.44,54.33,54.42,311400.0,39.3791,39.4588,39.3791,39.4443,311400.0
2013-08-13 12:30:00,54.42,54.53,54.42,54.52,380800.0,39.4443,39.524,39.4443,39.5168,380800.0
2013-08-13 12:35:00,54.52,54.63,54.48,54.6,422000.0,39.5168,39.5965,39.4878,39.5748,422000.0
2013-08-13 12:40:00,54.6,54.68,54.56,54.58,269600.0,39.5748,39.6327,39.5458,39.5603,269600.0
2013-08-13 12:45:00,54.58,54.65,54.57,54.62,250800.0,39.5603,39.611,39.553,39.5893,250800.0
2013-08-13 12:50:00,54.63,54.7,54.63,54.66,196900.0,39.5965,39.6472,39.5965,39.6183,196900.0
2013-08-13 12:55:00,54.67,54.7,54.6,54.61,107200.0,39.6255,39.6472,39.5748,39.582,107200.0
2013-08-13 13:00:00,54.62,54.64,54.55,54.58,143100.0,39.5893,39.6038,39.5385,39.5603,143100.0
2013-08-13 13:05:00,54.58,54.62,54.53,54.61,83300.0,39.5603,39.5893,39.524,39.582,83300.0
2013-08-13 13:10:00,54.62,54.63,54.54,54.6,103300.0,39.5893,39.5965,39.5313,39.5748,103300.0
2013-08-13 13:15:00,54.61,54.63,54.54,54.57,98300.0,39.582,39.5965,39.5313,39.553,98300.0
2013-08-13 13:20:00,54.57,54.62,54.57,54.6,125200.0,39.553,39.5893,39.553,39.5748,125200.0
2013-08-13 13:25:00,54.6,54.65,54.59,54.61,101300.0,39.5748,39.611,39.5675,39.582,101300.0
2013-08-13 13:30:00,54.61,54.61,54.51,54.52,111400.0,39.582,39.582,39.5095,39.5168,111400.0
2013-08-13 13:35:00,54.53,54.55,54.49,54.52,125100.0,39.524,39.5385,39.495,39.5168,125100.0
2013-08-13 13:40:00,54.53,54.56,54.51,54.51,93700.0,39.524,39.5458,39.5095,39.5095,93700.0
2013-08-13 13:45:00,54.51,54.56,54.5,54.56,108300.0,39.5095,39.5458,39.5023,39.5458,108300.0
2013-08-13 13:50:00,54.57,54.58,54.49,54.52,80500.0,39.553,39.5603,39.495,39.5168,80500.0
2013-08-13 13:55:00,54.52,54.55,54.48,54.5,117500.0,39.5168,39.5385,39.4878,39.5023,117500.0
2013-08-13 14:00:00,54.5,54.58,54.5,54.55,147300.0,39.5023,39.5603,39.5023,39.5385,147300.0
2013-08-13 14:05:00,54.55,54.55,54.49,54.49,107000.0,39.5385,39.5385,39.495,39.495,107000.0
2013-08-13 14:10:00,54.5,54.51,54.48,54.51,214700.0,39.5023,39.5095,39.4878,39.5095,214700.0
2013-08-13 14:15:00,54.51,54.54,54.5,54.51,301900.0,39.5095,39.5313,39.5023,39.5095,301900.0
2013-08-13 14:20:00,54.52,54.54,54.5,54.52,116100.0,39.5168,39.5313,39.5023,39.5168,116100.0
2013-08-13 14:25:00,54.53,54.54,54.49,54.51,107000.0,39.524,39.5313,39.495,39.5095,107000.0
2013-08-13 14:30:00,54.51,54.51,54.39,54.46,403600.0,39.5095,39.5095,39.4226,39.4733,403600.0
2013-08-13 14:35:00,54.45,54.48,54.42,54.47,102200.0,39.466,39.4878,39.4443,39.4805,102200.0
2013-08-13 14:40:00,54.46,54.53,54.46,54.53,71800.0,39.4733,39.524,39.4733,39.524,71800.0
2013-08-13 14:45:00,54.52,54.53,54.46,54.49,48800.0,39.5168,39.524,39.4733,39.495,48800.0
2013-08-13 14:50:00,54.49,54.5,54.47,54.47,70400.0,39.495,39.5023,39.4805,39.4805,70400.0
2013-08-13 14:55:00,54.48,54.48,54.44,54.47,146100.0,39.4878,39.4878,39.4588,39.4805,146100.0
2013-08-13 15:00:00,54.46,54.49,54.46,54.49,80700.0,39.4733,39.495,39.4733,39.495,80700.0
2013-08-13 15:05:00,54.49,54.5,54.42,54.42,79100.0,39.495,39.5023,39.4443,39.4443,79100.0
2013-08-13 15:10:00,54.42,54.46,54.42,54.43,81400.0,39.4443,39.4733,39.4443,39.4515,81400.0
2013-08-13 15:15:00,54.42,54.45,54.4,54.43,83300.0,39.4443,39.466,39.4298,39.4515,83300.0
2013-08-13 15:20:00,54.43,54.49,54.41,54.43,81300.0,39.4515,39.495,39.437,39.4515,81300.0
2013-08-13 15:25:00,54.43,54.44,54.4,54.41,83400.0,39.4515,39.4588,39.4298,39.437,83400.0
2013-08-13 15:30:00,54.4,54.44,54.39,54.41,102400.0,39.4298,39.4588,39.4226,39.437,102400.0
2013-08-13 15:35:00,54.41,54.41,54.35,54.35,143300.0,39.437,39.437,39.3936,39.3936,143300.0
2013-08-13 15:40:00,54.35,54.37,54.26,54.3,168800.0,39.3936,39.4081,39.3283,39.3573,168800.0
2013-08-13 15:45:00,54.29,54.32,54.26,54.29,325200.0,39.3501,39.3718,39.3283,39.3501,325200.0
2013-08-13 15:50:00,54.28,54.33,54.27,54.31,245100.0,39.3428,39.3791,39.3356,39.3646,245100.0
2013-08-13 15:55:00,54.31,54.31,54.28,54.29,421400.0,39.3646,39.3646,39.3428,39.3501,421400.0
2013-08-14 09:30:00,54.29,54.69,54.26,54.6,478400.0,39.3501,39.64,39.3283,39.5748,478400.0
2013-08-14 09:35:00,54.6,54.63,54.47,54.6,206300.0,39.5748,39.5965,39.4805,39.5748,206300.0
2013-08-14 09:40:00,54.6,54.62,54.44,54.53,406500.0,39.5748,39.5893,39.4588,39.524,406500.0
2013-08-14 09:45:00,54.51,54.72,54.49,54.7,162200.0,39.5095,39.6617,39.495,39.6472,162200.0
2013-08-14 09:50:00,54.7,54.78,54.68,54.76,275000.0,39.6472,39.7052,39.6327,39.6907,275000.0
2013-08-14 09:55:00,54.76,54.83,54.72,54.82,189600.0,39.6907,39.7415,39.6617,39.7342,189600.0
2013-08-14 10:00:00,54.83,54.85,54.76,54.79,189900.0,39.7415,39.756,39.6907,39.7125,189900.0
2013-08-14 10:05:00,54.8,54.8,54.58,54.59,227200.0,39.7197,39.7197,39.5603,39.5675,227200.0
2013-08-14 10:10:00,54.59,54.6,54.52,54.57,205100.0,39.5675,39.5748,39.5168,39.553,205100.0
2013-08-14 10:15:00,54.57,54.62,54.53,54.53,167100.0,39.553,39.5893,39.524,39.524,167100.0
2013-08-14 10:20:00,54.53,54.56,54.5,54.52,183400.0,39.524,39.5458,39.5023,39.5168,183400.0
2013-08-14 10:25:00,54.51,54.51,54.41,54.42,206400.0,39.5095,39.5095,39.437,39.4443,206400.0
2013-08-14 10:30:00,54.43,54.56,54.41,54.5,234300.0,39.4515,39.5458,39.437,39.5023,234300.0
2013-08-14 10:35:00,54.51,54.53,54.45,54.5,233600.0,39.5095,39.524,39.466,39.5023,233600.0
2013-08-14 10:40:00,54.51,54.55,54.48,54.53,328000.0,39.5095,39.5385,39.4878,39.524,328000.0
2013-08-14 10:45:00,54.54,54.55,54.46,54.5,227500.0,39.5313,39.5385,39.4733,39.5023,227500.0
2013-08-14 10:50:00,54.49,54.58,54.48,54.51,157000.0,39.495,39.5603,39.4878,39.5095,157000.0
2013-08-14 10:55:00,54.51,54.53,54.45,54.46,103500.0,39.5095,39.524,39.466,39.4733,103500.0
2013-08-14 11:00:00,54.45,54.55,54.43,54.52,113900.0,39.466,39.5385,39.4515,39.5168,113900.0
2013-08-14 11:05:00,54.52,54.6,54.5,54.58,126900.0,39.5168,39.5748,39.5023,39.5603,126900.0
2013-08-14 11:10:00,54.58,54.58,54.5,54.54,156800.0,39.5603,39.5603,39.5023,39.5313,156800.0
2013-08-14 11:15:00,54.53,54.62,54.48,54.59,151500.0,39.524,39.5893,39.4878,39.5675,151500.0
2013-08-14 11:20:00,54.6,54.62,54.56,54.58,80200.0,39.5748,39.5893,39.5458,39.5603,80200.0
2013-08-14 11:25:00,54.58,54.58,54.51,54.54,102700.0,39.5603,39.5603,39.5095,39.5313,102700.0
2013-08-14 11:30:00,54.54,54.6,54.51,54.59,92900.0,39.5313,39.5748,39.5095,39.5675,92900.0
2013-08-14 11:35:00,54.59,54.65,54.59,54.64,100100.0,39.5675,39.611,39.5675,39.6038,100100.0
2013-08-14 11:40:00,54.65,54.66,54.58,54.6,116100.0,39.611,39.6183,39.5603,39.5748,116100.0
2013-08-14 11:45:00,54.59,54.61,54.51,54.55,104000.0,39.5675,39.582,39.5095,39.5385,104000.0
2013-08-14 11:50:00,54.55,54.58,54.49,54.51,98100.0,39.5385,39.5603,39.495,39.5095,98100.0
2013-08-14 11:55:00,54.51,54.55,54.44,54.46,169500.0,39.5095,39.5385,39.4588,39.4733,169500.0
2013-08-14 12:00:00,54.46,54.48,54.42,54.46,134600.0,39.4733,39.4878,39.4443,39.4733,134600.0
2013-08-14 12:05:00,54.47,54.5,54.41,54.43,85100.0,39.4805,39.5023,39.437,39.4515,85100.0
2013-08-14 12:10:00,54.44,54.48,54.41,54.43,86700.0,39.4588,39.4878,39.437,39.4515,86700.0
2013-08-14 12:15:00,54.43,54.48,54.41,54.48,91700.0,39.4515,39.4878,39.437,39.4878,91700.0
2013-08-14 12:20:00,54.48,54.48,54.41,54.46,52900.0,39.4878,39.4878,39.437,39.4733,52900.0
2013-08-14 12:25:00,54.47,54.51,54.45,54.5,152900.0,39.4805,39.5095,39.466,39.5023,152900.0
2013-08-14 12:30:00,54.51,54.55,54.49,54.5,153700.0,39.5095,39.5385,39.495,39.5023,153700.0
2013-08-14 12:35:00,54.51,54.51,54.37,54.37,156500.0,39.5095,39.5095,39.4081,39.4081,156500.0
2013-08-14 12:40:00,54.37,54.37,54.32,54.34,196700.0,39.4081,39.4081,39.3718,39.3863,196700.0
2013-08-14 12:45:00,54.33,54.36,54.23,54.3,322400.0,39.3791,39.4008,39.3066,39.3573,322400.0
2013-08-14 12:50:00,54.3,54.34,54.28,54.33,79900.0,39.3573,39.3863,39.3428,39.3791,79900.0
2013-08-14 12:55:00,54.33,54.37,54.32,54.36,54700.0,39.3791,39.4081,39.3718,39.4008,54700.0
2013-08-14 13:00:00,54.36,54.37,54.33,54.37,88500.0,39.4008,39.4081,39.3791,39.4081,88500.0
2013-08-14 13:05:00,54.37,54.38,54.33,54.38,106000.0,39.4081,39.4153,39.3791,39.4153,106000.0
2013-08-14 13:10:00,54.38,54.4,54.3,54.31,65200.0,39.4153,39.4298,39.3573,39.3646,65200.0
2013-08-14 13:15:00,54.31,54.31,54.2,54.29,197100.0,39.3646,39.3646,39.2848,39.3501,197100.0
2013-08-14 13:20:00,54.29,54.3,54.24,54.3,51000.0,39.3501,39.3573,39.3138,39.3573,51000.0
2013-08-14 13:25:00,54.3,54.31,54.24,54.26,77500.0,39.3573,39.3646,39.3138,39.3283,77500.0
2013-08-14 13:30:00,54.26,54.26,54.12,54.19,219200.0,39.3283,39.3283,39.2269,39.2776,219200.0
2013-08-14 13:35:00,54.19,54.29,54.17,54.26,98400.0,39.2776,39.3501,39.2631,39.3283,98400.0
2013-08-14 13:40:00,54.26,54.32,54.23,54.24,90500.0,39.3283,39.3718,39.3066,39.3138,90500.0
2013-08-14 13:45:00,54.23,54.26,54.17,54.2,124100.0,39.3066,39.3283,39.2631,39.2848,124100.0
2013-08-14 13:50:00,54.2,54.25,54.2,54.24,232700.0,39.2848,39.3211,39.2848,39.3138,232700.0
2013-08-14 13:55:00,54.23,54.29,54.22,54.28,138100.0,39.3066,39.3501,39.2993,39.3428,138100.0
2013-08-14 14:00:00,54.28,54.31,54.28,54.31,106300.0,39.3428,39.3646,39.3428,39.3646,106300.0
2013-08-14 14:05:00,54.31,54.33,54.27,54.27,226500.0,39.3646,39.3791,39.3356,39.3356,226500.0
2013-08-14 14:10:00,54.27,54.27,54.2,54.24,138100.0,39.3356,39.3356,39.2848,39.3138,138100.0
2013-08-14 14:15:00,54.23,54.25,54.15,54.15,175000.0,39.3066,39.3211,39.2486,39.2486,175000.0
2013-08-14 14:20:00,54.15,54.15,54.0,54.06,415500.0,39.2486,39.2486,39.1399,39.1834,415500.0
2013-08-14 14:25:00,54.07,54.13,54.06,54.07,184700.0,39.1906,39.2341,39.1834,39.1906,184700.0
2013-08-14 14:30:00,54.06,54.14,54.05,54.07,165900.0,39.1834,39.2413,39.1761,39.1906,165900.0
2013-08-14 14:35:00,54.07,54.12,54.03,54.11,96000.0,39.1906,39.2269,39.1616,39.2196,96000.0
2013-08-14 14:40:00,54.12,54.12,54.06,54.08,97500.0,39.2269,39.2269,39.1834,39.1979,97500.0
2013-08-14 14:45:00,54.08,54.16,54.05,54.13,132500.0,39.1979,39.2558,39.1761,39.2341,132500.0
2013-08-14 14:50:00,54.14,54.15,54.1,54.11,84200.0,39.2413,39.2486,39.2124,39.2196,84200.0
2013-08-14 14:55:00,54.1,54.13,54.1,54.13,90600.0,39.2124,39.2341,39.2124,39.2341,90600.0
2013-08-14 15:00:00,54.13,54.15,54.11,54.13,160000.0,39.2341,39.2486,39.2196,39.2341,160000.0
2013-08-14 15:05:00,54.13,54.19,54.13,54.19,128000.0,39.2341,39.2776,39.2341,39.2776,128000.0
2013-08-14 15:10:00,54.19,54.29,54.19,54.27,167000.0,39.2776,39.3501,39.2776,39.3356,167000.0
2013-08-14 15:15:00,54.27,54.31,54.22,54.23,180700.0,39.3356,39.3646,39.2993,39.3066,180700.0
2013-08-14 15:20:00,54.23,54.24,54.15,54.16,197500.0,39.3066,39.3138,39.2486,39.2558,197500.0
2013-08-14 15:25:00,54.16,54.22,54.16,54.17,135300.0,39.2558,39.2993,39.2558,39.2631,135300.0
2013-08-14 15:30:00,54.17,54.2,54.1,54.1,198400.0,39.2631,39.2848,39.2124,39.2124,198400.0
2013-08-14 15:35:00,54.09,54.17,54.09,54.15,165800.0,39.2051,39.2631,39.2051,39.2486,165800.0
2013-08-14 15:40:00,54.15,54.16,54.14,54.16,204200.0,39.2486,39.2558,39.2413,39.2558,204200.0
2013-08-14 15:45:00,54.16,54.23,54.15,54.18,297900.0,39.2558,39.3066,39.2486,39.2703,297900.0
2013-08-14 15:50:00,54.18,54.23,54.18,54.23,207800.0,39.2703,39.3066,39.2703,39.3066,207800.0
2013-08-14 15:55:00,54.22,54.24,54.14,54.14,560100.0,39.2993,39.3138,39.2413,39.2413,560100.0
2013-08-15 09:30:00,53.52,53.58,53.2,53.45,1045500.0,38.792,38.8355,38.56,38.7412,1045500.0
2013-08-15 09:35:00,53.45,53.62,53.4,53.5,549000.0,38.7412,38.8644,38.705,38.7775,549000.0
2013-08-15 09:40:00,53.5,53.62,53.4,53.58,405500.0,38.7775,38.8644,38.705,38.8355,405500.0
2013-08-15 09:45:00,53.57,53.68,53.42,53.45,390900.0,38.8282,38.9079,38.7195,38.7412,390900.0
2013-08-15 09:50:00,53.43,53.49,53.37,53.37,295900.0,38.7267,38.7702,38.6832,38.6832,295900.0
2013-08-15 09:55:00,53.37,53.44,53.24,53.44,313300.0,38.6832,38.734,38.589,38.734,313300.0
2013-08-15 10:00:00,53.43,53.43,53.29,53.33,488400.0,38.7267,38.7267,38.6253,38.6543,488400.0
2013-08-15 10:05:00,53.33,53.33,53.12,53.13,521600.0,38.6543,38.6543,38.502,38.5093,521600.0
2013-08-15 10:10:00,53.14,53.2,53.05,53.07,513400.0,38.5165,38.56,38.4513,38.4658,513400.0
2013-08-15 10:15:00,53.06,53.18,53.04,53.18,250000.0,38.4586,38.5455,38.4441,38.5455,250000.0
2013-08-15 10:20:00,53.18,53.25,53.16,53.2,240100.0,38.5455,38.5963,38.531,38.56,240100.0
2013-08-15 10:25:00,53.19,53.23,53.14,53.15,289500.0,38.5528,38.5818,38.5165,38.5238,289500.0
2013-08-15 10:30:00,53.16,53.16,53.07,53.12,310700.0,38.531,38.531,38.4658,38.502,310700.0
2013-08-15 10:35:00,53.11,53.2,53.1,53.16,253600.0,38.4948,38.56,38.4875,38.531,253600.0
2013-08-15 10:40:00,53.16,53.19,53.02,53.1,242500.0,38.531,38.5528,38.4296,38.4875,242500.0
2013-08-15 10:45:00,53.1,53.13,53.03,53.08,134200.0,38.4875,38.5093,38.4368,38.473,134200.0
2013-08-15 10:50:00,53.07,53.14,53.03,53.06,215900.0,38.4658,38.5165,38.4368,38.4586,215900.0
2013-08-15 10:55:00,53.07,53.07,52.89,52.96,581200.0,38.4658,38.4658,38.3353,38.3861,581200.0
2013-08-15 11:00:00,52.96,53.05,52.95,53.01,218000.0,38.3861,38.4513,38.3788,38.4223,218000.0
2013-08-15 11:05:00,53.01,53.13,53.01,53.13,231100.0,38.4223,38.5093,38.4223,38.5093,231100.0
2013-08-15 11:10:00,53.13,53.16,53.07,53.07,283400.0,38.5093,38.531,38.4658,38.4658,283400.0
2013-08-15 11:15:00,53.07,53.15,53.07,53.14,212300.0,38.4658,38.5238,38.4658,38.5165,212300.0
2013-08-15 11:20:00,53.14,53.21,53.1,53.2,199600.0,38.5165,38.5673,38.4875,38.56,199600.0
2013-08-15 11:25:00,53.21,53.36,53.21,53.36,242700.0,38.5673,38.676,38.5673,38.676,242700.0
2013-08-15 11:30:00,53.35,53.37,53.28,53.29,151000.0,38.6687,38.6832,38.618,38.6253,151000.0
2013-08-15 11:35:00,53.29,53.33,53.28,53.32,86200.0,38.6253,38.6543,38.618,38.647,86200.0
2013-08-15 11:40:00,53.31,53.34,53.25,53.26,124700.0,38.6398,38.6615,38.5963,38.6035,124700.0
2013-08-15 11:45:00,53.26,53.33,53.26,53.32,65800.0,38.6035,38.6543,38.6035,38.647,65800.0
2013-08-15 11:50:00,53.32,53.34,53.26,53.28,95000.0,38.647,38.6615,38.6035,38.618,95000.0
2013-08-15 11:55:00,53.29,53.33,53.26,53.27,135800.0,38.6253,38.6543,38.6035,38.6108,135800.0
2013-08-15 12:00:00,53.27,53.29,53.25,53.26,105900.0,38.6108,38.6253,38.5963,38.6035,105900.0
2013-08-15 12:05:00,53.26,53.28,53.21,53.28,100100.0,38.6035,38.618,38.5673,38.618,100100.0
2013-08-15 12:10:00,53.28,53.29,53.25,53.29,35700.0,38.618,38.6253,38.5963,38.6253,35700.0
2013-08-15 12:15:00,53.29,53.33,53.26,53.31,69200.0,38.6253,38.6543,38.6035,38.6398,69200.0
2013-08-15 12:20:00,53.32,53.34,53.32,53.34,41200.0,38.647,38.6615,38.647,38.6615,41200.0
2013-08-15 12:25:00,53.34,53.34,53.31,53.33,47200.0,38.6615,38.6615,38.6398,38.6543,47200.0
2013-08-15 12:30:00,53.33,53.37,53.31,53.32,127700.0,38.6543,38.6832,38.6398,38.647,127700.0
2013-08-15 12:35:00,53.31,53.32,53.26,53.26,80400.0,38.6398,38.647,38.6035,38.6035,80400.0
2013-08-15 12:40:00,53.27,53.3,53.25,53.26,80200.0,38.6108,38.6325,38.5963,38.6035,80200.0
2013-08-15 12:45:00,53.25,53.3,53.23,53.24,155500.0,38.5963,38.6325,38.5818,38.589,155500.0
2013-08-15 12:50:00,53.23,53.3,53.23,53.26,72800.0,38.5818,38.6325,38.5818,38.6035,72800.0
2013-08-15 12:55:00,53.27,53.31,53.25,53.27,118800.0,38.6108,38.6398,38.5963,38.6108,118800.0
2013-08-15 13:00:00,53.28,53.33,53.27,53.29,79000.0,38.618,38.6543,38.6108,38.6253,79000.0
2013-08-15 13:05:00,53.29,53.29,53.21,53.22,67200.0,38.6253,38.6253,38.5673,38.5745,67200.0
2013-08-15 13:10:00,53.22,53.23,53.12,53.17,188000.0,38.5745,38.5818,38.502,38.5383,188000.0
2013-08-15 13:15:00,53.17,53.19,53.11,53.18,188200.0,38.5383,38.5528,38.4948,38.5455,188200.0
2013-08-15 13:20:00,53.19,53.21,53.13,53.15,93400.0,38.5528,38.5673,38.5093,38.5238,93400.0
2013-08-15 13:25:00,53.15,53.2,53.15,53.16,57000.0,38.5238,38.56,38.5238,38.531,57000.0
2013-08-15 13:30:00,53.17,53.22,53.16,53.21,58600.0,38.5383,38.5745,38.531,38.5673,58600.0
2013-08-15 13:35:00,53.2,53.26,53.19,53.19,58000.0,38.56,38.6035,38.5528,38.5528,58000.0
2013-08-15 13:40:00,53.2,53.23,53.19,53.22,36900.0,38.56,38.5818,38.5528,38.5745,36900.0
2013-08-15 13:45:00,53.22,53.29,53.2,53.24,97200.0,38.5745,38.6253,38.56,38.589,97200.0
2013-08-15 13:50:00,53.23,53.23,53.16,53.16,73000.0,38.5818,38.5818,38.531,38.531,73000.0
2013-08-15 13:55:00,53.16,53.18,53.11,53.12,74900.0,38.531,38.5455,38.4948,38.502,74900.0
2013-08-15 14:00:00,53.12,53.15,53.07,53.11,114500.0,38.502,38.5238,38.4658,38.4948,114500.0
2013-08-15 14:05:00,53.1,53.14,53.04,53.09,113500.0,38.4875,38.5165,38.4441,38.4803,113500.0
2013-08-15 14:10:00,53.1,53.11,53.02,53.05,198400.0,38.4875,38.4948,38.4296,38.4513,198400.0
2013-08-15 14:15:00,53.05,53.1,53.03,53.1,94000.0,38.4513,38.4875,38.4368,38.4875,94000.0
2013-08-15 14:20:00,53.1,53.13,53.07,53.11,123300.0,38.4875,38.5093,38.4658,38.4948,123300.0
2013-08-15 14:25:00,53.12,53.2,53.11,53.13,144200.0,38.502,38.56,38.4948,38.5093,144200.0
2013-08-15 14:30:00,53.14,53.22,53.13,53.14,129500.0,38.5165,38.5745,38.5093,38.5165,129500.0
2013-08-15 14:35:00,53.15,53.19,53.12,53.14,157000.0,38.5238,38.5528,38.502,38.5165,157000.0
2013-08-15 14:40:00,53.13,53.18,53.11,53.18,97700.0,38.5093,38.5455,38.4948,38.5455,97700.0
2013-08-15 14:45:00,53.18,53.26,53.18,53.24,263500.0,38.5455,38.6035,38.5455,38.589,263500.0
2013-08-15 14:50:00,53.23,53.3,53.21,53.3,203200.0,38.5818,38.6325,38.5673,38.6325,203200.0
2013-08-15 14:55:00,53.28,53.29,53.23,53.25,106000.0,38.618,38.6253,38.5818,38.5963,106000.0
2013-08-15 15:00:00,53.26,53.29,53.21,53.24,137400.0,38.6035,38.6253,38.5673,38.589,137400.0
2013-08-15 15:05:00,53.23,53.28,53.22,53.23,143400.0,38.5818,38.618,38.5745,38.5818,143400.0
2013-08-15 15:10:00,53.22,53.24,53.16,53.19,171200.0,38.5745,38.589,38.531,38.5528,171200.0
2013-08-15 15:15:00,53.18,53.2,53.12,53.14,99400.0,38.5455,38.56,38.502,38.5165,99400.0
2013-08-15 15:20:00,53.13,53.19,53.12,53.18,91000.0,38.5093,38.5528,38.502,38.5455,91000.0
2013-08-15 15:25:00,53.18,53.2,53.15,53.16,194900.0,38.5455,38.56,38.5238,38.531,194900.0
2013-08-15 15:30:00,53.17,53.23,53.16,53.2,201700.0,38.5383,38.5818,38.531,38.56,201700.0
2013-08-15 15:35:00,53.19,53.23,53.18,53.2,138500.0,38.5528,38.5818,38.5455,38.56,138500.0
2013-08-15 15:40:00,53.2,53.22,53.15,53.22,179700.0,38.56,38.5745,38.5238,38.5745,179700.0
2013-08-15 15:45:00,53.22,53.3,53.21,53.27,294900.0,38.5745,38.6325,38.5673,38.6108,294900.0
2013-08-15 15:50:00,53.27,53.29,53.26,53.29,165200.0,38.6108,38.6253,38.6035,38.6253,165200.0
2013-08-15 15:55:00,53.29,53.32,53.26,53.28,750300.0,38.6253,38.647,38.6035,38.618,750300.0
2013-08-16 09:30:00,53.07,53.26,53.07,53.2,1639400.0,38.4658,38.6035,38.4658,38.56,1639400.0
2013-08-16 09:35:00,53.19,53.39,53.09,53.38,175100.0,38.5528,38.6977,38.4803,38.6905,175100.0
2013-08-16 09:40:00,53.38,53.48,53.27,53.36,311100.0,38.6905,38.763,38.6108,38.676,311100.0
2013-08-16 09:45:00,53.36,53.45,53.3,53.45,264400.0,38.676,38.7412,38.6325,38.7412,264400.0
2013-08-16 09:50:00,53.45,53.5,53.39,53.44,233700.0,38.7412,38.7775,38.6977,38.734,233700.0
2013-08-16 09:55:00,53.43,53.45,53.25,53.32,197600.0,38.7267,38.7412,38.5963,38.647,197600.0
2013-08-16 10:00:00,53.31,53.48,53.25,53.47,210100.0,38.6398,38.763,38.5963,38.7557,210100.0
2013-08-16 10:05:00,53.48,53.55,53.39,53.4,144600.0,38.763,38.8137,38.6977,38.705,144600.0
2013-08-16 10:10:00,53.4,53.46,53.36,53.39,95400.0,38.705,38.7485,38.676,38.6977,95400.0
2013-08-16 10:15:00,53.39,53.4,53.33,53.36,94000.0,38.6977,38.705,38.6543,38.676,94000.0
2013-08-16 10:20:00,53.36,53.37,53.26,53.28,90600.0,38.676,38.6832,38.6035,38.618,90600.0
2013-08-16 10:25:00,53.28,53.36,53.24,53.35,118000.0,38.618,38.676,38.589,38.6687,118000.0
2013-08-16 10:30:00,53.35,53.37,53.29,53.35,84000.0,38.6687,38.6832,38.6253,38.6687,84000.0
2013-08-16 10:35:00,53.35,53.49,53.35,53.47,112500.0,38.6687,38.7702,38.6687,38.7557,112500.0
2013-08-16 10:40:00,53.47,53.56,53.47,53.55,245900.0,38.7557,38.821,38.7557,38.8137,245900.0
2013-08-16 10:45:00,53.56,53.7,53.55,53.7,327000.0,38.821,38.9224,38.8137,38.9224,327000.0
2013-08-16 10:50:00,53.7,53.78,53.7,53.72,424300.0,38.9224,38.9804,38.9224,38.9369,424300.0
2013-08-16 10:55:00,53.71,53.72,53.57,53.58,241100.0,38.9297,38.9369,38.8282,38.8355,241100.0
2013-08-16 11:00:00,53.58,53.62,53.55,53.55,264100.0,38.8355,38.8644,38.8137,38.8137,264100.0
2013-08-16 11:05:00,53.55,53.56,53.42,53.42,129000.0,38.8137,38.821,38.7195,38.7195,129000.0
2013-08-16 11:10:00,53.43,53.48,53.42,53.43,171000.0,38.7267,38.763,38.7195,38.7267,171000.0
2013-08-16 11:15:00,53.43,53.54,53.43,53.51,135900.0,38.7267,38.8065,38.7267,38.7847,135900.0
2013-08-16 11:20:00,53.51,53.55,53.5,53.55,258300.0,38.7847,38.8137,38.7775,38.8137,258300.0
2013-08-16 11:25:00,53.55,53.65,53.54,53.63,323600.0,38.8137,38.8862,38.8065,38.8717,323600.0
2013-08-16 11:30:00,53.62,53.66,53.57,53.57,132200.0,38.8644,38.8934,38.8282,38.8282,132200.0
2013-08-16 11:35:00,53.58,53.66,53.55,53.66,105700.0,38.8355,38.8934,38.8137,38.8934,105700.0
2013-08-16 11:40:00,53.66,53.68,53.63,53.64,77600.0,38.8934,38.9079,38.8717,38.8789,77600.0
2013-08-16 11:45:00,53.64,53.66,53.6,53.63,51600.0,38.8789,38.8934,38.85,38.8717,51600.0
2013-08-16 11:50:00,53.62,53.65,53.6,53.64,61000.0,38.8644,38.8862,38.85,38.8789,61000.0
2013-08-16 11:55:00,53.64,53.66,53.61,53.64,79200.0,38.8789,38.8934,38.8572,38.8789,79200.0
2013-08-16 12:00:00,53.64,53.68,53.63,53.65,147400.0,38.8789,38.9079,38.8717,38.8862,147400.0
2013-08-16 12:05:00,53.65,53.68,53.62,53.64,114000.0,38.8862,38.9079,38.8644,38.8789,114000.0
2013-08-16 12:10:00,53.64,53.68,53.64,53.67,91400.0,38.8789,38.9079,38.8789,38.9007,91400.0
2013-08-16 12:15:00,53.67,53.74,53.67,53.72,115700.0,38.9007,38.9514,38.9007,38.9369,115700.0
2013-08-16 12:20:00,53.72,53.76,53.68,53.68,152600.0,38.9369,38.9659,38.9079,38.9079,152600.0
2013-08-16 12:25:00,53.69,53.71,53.58,53.6,104000.0,38.9152,38.9297,38.8355,38.85,104000.0
2013-08-16 12:30:00,53.59,53.6,53.51,53.53,117100.0,38.8427,38.85,38.7847,38.7992,117100.0
2013-08-16 12:35:00,53.53,53.53,53.46,53.47,63800.0,38.7992,38.7992,38.7485,38.7557,63800.0
2013-08-16 12:40:00,53.47,53.51,53.47,53.51,96600.0,38.7557,38.7847,38.7557,38.7847,96600.0
2013-08-16 12:45:00,53.51,53.55,53.5,53.51,160800.0,38.7847,38.8137,38.7775,38.7847,160800.0
2013-08-16 12:50:00,53.51,53.53,53.49,53.52,87600.0,38.7847,38.7992,38.7702,38.792,87600.0
2013-08-16 12:55:00,53.51,53.53,53.44,53.46,95800.0,38.7847,38.7992,38.734,38.7485,95800.0
2013-08-16 13:00:00,53.47,53.49,53.42,53.43,95600.0,38.7557,38.7702,38.7195,38.7267,95600.0
2013-08-16 13:05:00,53.44,53.44,53.31,53.32,163600.0,38.734,38.734,38.6398,38.647,163600.0
2013-08-16 13:10:00,53.33,53.35,53.28,53.3,90300.0,38.6543,38.6687,38.618,38.6325,90300.0
2013-08-16 13:15:00,53.3,53.37,53.29,53.36,40400.0,38.6325,38.6832,38.6253,38.676,40400.0
2013-08-16 13:20:00,53.36,53.36,53.3,53.34,54200.0,38.676,38.676,38.6325,38.6615,54200.0
2013-08-16 13:25:00,53.33,53.34,53.29,53.29,52700.0,38.6543,38.6615,38.6253,38.6253,52700.0
2013-08-16 13:30:00,53.29,53.34,53.29,53.31,42600.0,38.6253,38.6615,38.6253,38.6398,42600.0
2013-08-16 13:35:00,53.31,53.31,53.26,53.27,110500.0,38.6398,38.6398,38.6035,38.6108,110500.0
2013-08-16 13:40:00,53.26,53.29,53.22,53.23,62600.0,38.6035,38.6253,38.5745,38.5818,62600.0
2013-08-16 13:45:00,53.24,53.29,53.2,53.29,78800.0,38.589,38.6253,38.56,38.6253,78800.0
2013-08-16 13:50:00,53.29,53.31,53.27,53.29,64100.0,38.6253,38.6398,38.6108,38.6253,64100.0
2013-08-16 13:55:00,53.28,53.31,53.27,53.31,43200.0,38.618,38.6398,38.6108,38.6398,43200.0
2013-08-16 14:00:00,53.3,53.33,53.3,53.31,63300.0,38.6325,38.6543,38.6325,38.6398,63300.0
2013-08-16 14:05:00,53.31,53.34,53.28,53.3,107800.0,38.6398,38.6615,38.618,38.6325,107800.0
2013-08-16 14:10:00,53.31,53.32,53.24,53.24,91400.0,38.6398,38.647,38.589,38.589,91400.0
2013-08-16 14:15:00,53.24,53.25,53.16,53.19,148800.0,38.589,38.5963,38.531,38.5528,148800.0
2013-08-16 14:20:00,53.18,53.24,53.18,53.22,110000.0,38.5455,38.589,38.5455,38.5745,110000.0
2013-08-16 14:25:00,53.22,53.23,53.18,53.22,103900.0,38.5745,38.5818,38.5455,38.5745,103900.0
2013-08-16 14:30:00,53.23,53.24,53.16,53.17,61100.0,38.5818,38.589,38.531,38.5383,61100.0
2013-08-16 14:35:00,53.17,53.27,53.16,53.25,84500.0,38.5383,38.6108,38.531,38.5963,84500.0
2013-08-16 14:40:00,53.25,53.28,53.23,53.25,94100.0,38.5963,38.618,38.5818,38.5963,94100.0
2013-08-16 14:45:00,53.25,53.32,53.25,53.31,73400.0,38.5963,38.647,38.5963,38.6398,73400.0
2013-08-16 14:50:00,53.31,53.42,53.31,53.4,104400.0,38.6398,38.7195,38.6398,38.705,104400.0
2013-08-16 14:55:00,53.39,53.4,53.35,53.38,77300.0,38.6977,38.705,38.6687,38.6905,77300.0
2013-08-16 15:00:00,53.38,53.4,53.36,53.4,83400.0,38.6905,38.705,38.676,38.705,83400.0
2013-08-16 15:05:00,53.4,53.42,53.37,53.4,179900.0,38.705,38.7195,38.6832,38.705,179900.0
2013-08-16 15:10:00,53.4,53.42,53.39,53.41,243200.0,38.705,38.7195,38.6977,38.7122,243200.0
2013-08-16 15:15:00,53.4,53.41,53.33,53.33,120200.0,38.705,38.7122,38.6543,38.6543,120200.0
2013-08-16 15:20:00,53.33,53.39,53.3,53.35,158500.0,38.6543,38.6977,38.6325,38.6687,158500.0
2013-08-16 15:25:00,53.34,53.34,53.28,53.31,87900.0,38.6615,38.6615,38.618,38.6398,87900.0
2013-08-16 15:30:00,53.32,53.39,53.32,53.39,70500.0,38.647,38.6977,38.647,38.6977,70500.0
2013-08-16 15:35:00,53.39,53.43,53.37,53.41,133300.0,38.6977,38.7267,38.6832,38.7122,133300.0
2013-08-16 15:40:00,53.41,53.41,53.38,53.38,149800.0,38.7122,38.7122,38.6905,38.6905,149800.0
2013-08-16 15:45:00,53.39,53.39,53.34,53.36,215700.0,38.6977,38.6977,38.6615,38.676,215700.0
2013-08-16 15:50:00,53.37,53.38,53.33,53.34,263600.0,38.6832,38.6905,38.6543,38.6615,263600.0
2013-08-16 15:55:00,53.34,53.36,53.28,53.29,499400.0,38.6615,38.676,38.618,38.6253,499400.0
2013-08-19 09:30:00,52.87,52.95,52.39,52.61,992200.0,38.3208,38.3788,37.9729,38.1324,992200.0
2013-08-19 09:35:00,52.6,52.68,52.55,52.55,446300.0,38.1251,38.1831,38.0889,38.0889,446300.0
2013-08-19 09:40:00,52.55,52.71,52.54,52.61,575600.0,38.0889,38.2049,38.0816,38.1324,575600.0
2013-08-19 09:45:00,52.6,52.62,52.5,52.52,430800.0,38.1251,38.1396,38.0527,38.0672,430800.0
2013-08-19 09:50:00,52.52,52.55,52.48,52.52,290600.0,38.0672,38.0889,38.0382,38.0672,290600.0
2013-08-19 09:55:00,52.52,52.61,52.5,52.6,278100.0,38.0672,38.1324,38.0527,38.1251,278100.0
2013-08-19 10:00:00,52.61,52.7,52.59,52.63,365700.0,38.1324,38.1976,38.1179,38.1469,365700.0
2013-08-19 10:05:00,52.62,52.67,52.53,52.54,346900.0,38.1396,38.1759,38.0744,38.0816,346900.0
2013-08-19 10:10:00,52.53,52.59,52.48,52.52,203500.0,38.0744,38.1179,38.0382,38.0672,203500.0
2013-08-19 10:15:00,52.51,52.55,52.41,52.41,374700.0,38.0599,38.0889,37.9874,37.9874,374700.0
2013-08-19 10:20:00,52.41,52.42,52.3,52.31,439200.0,37.9874,37.9947,37.9077,37.9149,439200.0
2013-08-19 10:25:00,52.31,52.37,52.28,52.35,240100.0,37.9149,37.9584,37.8932,37.9439,240100.0
2013-08-19 10:30:00,52.34,52.43,52.32,52.43,282200.0,37.9367,38.0019,37.9222,38.0019,282200.0
2013-08-19 10:35:00,52.44,52.45,52.35,52.36,174800.0,38.0092,38.0164,37.9439,37.9512,174800.0
2013-08-19 10:40:00,52.37,52.41,52.35,52.38,163300.0,37.9584,37.9874,37.9439,37.9657,163300.0
2013-08-19 10:45:00,52.38,52.44,52.36,52.37,180900.0,37.9657,38.0092,37.9512,37.9584,180900.0
2013-08-19 10:50:00,52.37,52.38,52.34,52.37,237100.0,37.9584,37.9657,37.9367,37.9584,237100.0
2013-08-19 10:55:00,52.37,52.37,52.32,52.36,149500.0,37.9584,37.9584,37.9222,37.9512,149500.0
2013-08-19 11:00:00,52.36,52.36,52.31,52.31,158100.0,37.9512,37.9512,37.9149,37.9149,158100.0
2013-08-19 11:05:00,52.31,52.36,52.3,52.35,176400.0,37.9149,37.9512,37.9077,37.9439,176400.0
2013-08-19 11:10:00,52.35,52.36,52.31,52.32,145900.0,37.9439,37.9512,37.9149,37.9222,145900.0
2013-08-19 11:15:00,52.34,52.34,52.28,52.28,158800.0,37.9367,37.9367,37.8932,37.8932,158800.0
2013-08-19 11:20:00,52.28,52.29,52.21,52.24,388900.0,37.8932,37.9004,37.8425,37.8642,388900.0
2013-08-19 11:25:00,52.23,52.24,52.17,52.18,328200.0,37.857,37.8642,37.8135,37.8207,328200.0
2013-08-19 11:30:00,52.17,52.2,52.13,52.17,304900.0,37.8135,37.8352,37.7845,37.8135,304900.0
2013-08-19 11:35:00,52.17,52.22,52.14,52.14,176100.0,37.8135,37.8497,37.7917,37.7917,176100.0
2013-08-19 11:40:00,52.15,52.18,52.15,52.15,128900.0,37.799,37.8207,37.799,37.799,128900.0
2013-08-19 11:45:00,52.15,52.17,52.14,52.15,104800.0,37.799,37.8135,37.7917,37.799,104800.0
2013-08-19 11:50:00,52.15,52.17,52.1,52.16,181700.0,37.799,37.8135,37.7627,37.8062,181700.0
2013-08-19 11:55:00,52.16,52.18,52.13,52.18,133900.0,37.8062,37.8207,37.7845,37.8207,133900.0
2013-08-19 12:00:00,52.18,52.21,52.16,52.21,131800.0,37.8207,37.8425,37.8062,37.8425,131800.0
2013-08-19 12:05:00,52.21,52.22,52.17,52.18,96300.0,37.8425,37.8497,37.8135,37.8207,96300.0
2013-08-19 12:10:00,52.18,52.25,52.17,52.25,80900.0,37.8207,37.8715,37.8135,37.8715,80900.0
2013-08-19 12:15:00,52.25,52.26,52.24,52.25,94600.0,37.8715,37.8787,37.8642,37.8715,94600.0
2013-08-19 12:20:00,52.26,52.26,52.19,52.22,102200.0,37.8787,37.8787,37.828,37.8497,102200.0
2013-08-19 12:25:00,52.21,52.22,52.15,52.15,146800.0,37.8425,37.8497,37.799,37.799,146800.0
2013-08-19 12:30:00,52.15,52.18,52.13,52.18,114300.0,37.799,37.8207,37.7845,37.8207,114300.0
2013-08-19 12:35:00,52.17,52.19,52.14,52.19,97900.0,37.8135,37.828,37.7917,37.828,97900.0
2013-08-19 12:40:00,52.19,52.19,52.15,52.18,158700.0,37.828,37.828,37.799,37.8207,158700.0
2013-08-19 12:45:00,52.18,52.21,52.15,52.19,160500.0,37.8207,37.8425,37.799,37.828,160500.0
2013-08-19 12:50:00,52.2,52.2,52.12,52.13,117600.0,37.8352,37.8352,37.7772,37.7845,117600.0
2013-08-19 12:55:00,52.12,52.15,52.11,52.15,104300.0,37.7772,37.799,37.77,37.799,104300.0
2013-08-19 13:00:00,52.14,52.15,52.05,52.07,172600.0,37.7917,37.799,37.7265,37.741,172600.0
2013-08-19 13:05:00,52.08,52.08,52.03,52.05,169000.0,37.7482,37.7482,37.712,37.7265,169000.0
2013-08-19 13:10:00,52.05,52.09,52.03,52.08,145100.0,37.7265,37.7555,37.712,37.7482,145100.0
2013-08-19 13:15:00,52.08,52.08,52.03,52.07,150200.0,37.7482,37.7482,37.712,37.741,150200.0
2013-08-19 13:20:00,52.08,52.1,52.02,52.03,196700.0,37.7482,37.7627,37.7047,37.712,196700.0
2013-08-19 13:25:00,52.04,52.08,52.02,52.02,152400.0,37.7192,37.7482,37.7047,37.7047,152400.0
2013-08-19 13:30:00,52.03,52.08,51.98,51.99,473900.0,37.712,37.7482,37.6758,37.683,473900.0
2013-08-19 13:35:00,52.0,52.08,51.98,52.07,248900.0,37.6903,37.7482,37.6758,37.741,248900.0
2013-08-19 13:40:00,52.07,52.1,52.07,52.09,162400.0,37.741,37.7627,37.741,37.7555,162400.0
2013-08-19 13:45:00,52.09,52.1,52.08,52.1,68800.0,37.7555,37.7627,37.7482,37.7627,68800.0
2013-08-19 13:50:00,52.1,52.19,52.09,52.16,174900.0,37.7627,37.828,37.7555,37.8062,174900.0
2013-08-19 13:55:00,52.16,52.21,52.15,52.21,147700.0,37.8062,37.8425,37.799,37.8425,147700.0
2013-08-19 14:00:00,52.21,52.21,52.12,52.13,169700.0,37.8425,37.8425,37.7772,37.7845,169700.0
2013-08-19 14:05:00,52.13,52.18,52.12,52.16,99400.0,37.7845,37.8207,37.7772,37.8062,99400.0
2013-08-19 14:10:00,52.16,52.21,52.13,52.21,123900.0,37.8062,37.8425,37.7845,37.8425,123900.0
2013-08-19 14:15:00,52.2,52.22,52.17,52.19,93800.0,37.8352,37.8497,37.8135,37.828,93800.0
2013-08-19 14:20:00,52.19,52.2,52.09,52.13,126300.0,37.828,37.8352,37.7555,37.7845,126300.0
2013-08-19 14:25:00,52.13,52.16,52.09,52.15,110500.0,37.7845,37.8062,37.7555,37.799,110500.0
2013-08-19 14:30:00,52.14,52.14,52.04,52.11,236300.0,37.7917,37.7917,37.7192,37.77,236300.0
2013-08-19 14:35:00,52.11,52.14,52.09,52.11,186700.0,37.77,37.7917,37.7555,37.77,186700.0
2013-08-19 14:40:00,52.12,52.18,52.12,52.18,187300.0,37.7772,37.8207,37.7772,37.8207,187300.0
2013-08-19 14:45:00,52.17,52.2,52.15,52.16,133200.0,37.8135,37.8352,37.799,37.8062,133200.0
2013-08-19 14:50:00,52.16,52.18,52.12,52.13,128100.0,37.8062,37.8207,37.7772,37.7845,128100.0
2013-08-19 14:55:00,52.12,52.17,52.1,52.16,159200.0,37.7772,37.8135,37.7627,37.8062,159200.0
2013-08-19 15:00:00,52.16,52.16,52.06,52.06,154000.0,37.8062,37.8062,37.7337,37.7337,154000.0
2013-08-19 15:05:00,52.05,52.08,52.04,52.05,226900.0,37.7265,37.7482,37.7192,37.7265,226900.0
2013-08-19 15:10:00,52.04,52.1,52.02,52.09,224800.0,37.7192,37.7627,37.7047,37.7555,224800.0
2013-08-19 15:15:00,52.09,52.16,52.08,52.12,217600.0,37.7555,37.8062,37.7482,37.7772,217600.0
2013-08-19 15:20:00,52.11,52.12,52.08,52.1,209500.0,37.77,37.7772,37.7482,37.7627,209500.0
2013-08-19 15:25:00,52.09,52.1,52.0,52.0,475200.0,37.7555,37.7627,37.6903,37.6903,475200.0
2013-08-19 15:30:00,52.0,52.01,51.96,51.97,335800.0,37.6903,37.6975,37.6613,37.6685,335800.0
2013-08-19 15:35:00,51.96,51.97,51.91,51.91,380600.0,37.6613,37.6685,37.625,37.625,380600.0
2013-08-19 15:40:00,51.92,51.95,51.84,51.87,520100.0,37.6323,37.654,37.5743,37.596,520100.0
2013-08-19 15:45:00,51.87,51.9,51.86,51.9,608500.0,37.596,37.6178,37.5888,37.6178,608500.0
2013-08-19 15:50:00,51.9,51.93,51.8,51.87,663100.0,37.6178,37.6395,37.5453,37.596,663100.0
2013-08-19 15:55:00,51.87,51.94,51.82,51.83,1517900.0,37.596,37.6468,37.5598,37.567,1517900.0
2013-08-20 09:30:00,51.76,52.01,50.66,51.9,1760400.0,37.5163,37.6975,36.719,37.6178,1760400.0
2013-08-20 09:35:00,51.86,51.94,51.74,51.94,409300.0,37.5888,37.6468,37.5018,37.6468,409300.0
2013-08-20 09:40:00,51.94,52.03,51.81,51.82,610200.0,37.6468,37.712,37.5525,37.5598,610200.0
2013-08-20 09:45:00,51.81,51.91,51.8,51.86,274200.0,37.5525,37.625,37.5453,37.5888,274200.0
2013-08-20 09:50:00,51.86,52.02,51.84,51.89,343700.0,37.5888,37.7047,37.5743,37.6105,343700.0
2013-08-20 09:55:00,51.88,51.92,51.85,51.91,259700.0,37.6033,37.6323,37.5815,37.625,259700.0
2013-08-20 10:00:00,51.92,52.15,51.9,51.98,452100.0,37.6323,37.799,37.6178,37.6758,452100.0
2013-08-20 10:05:00,51.98,52.06,51.95,52.02,290500.0,37.6758,37.7337,37.654,37.7047,290500.0
2013-08-20 10:10:00,52.02,52.04,51.94,51.95,224000.0,37.7047,37.7192,37.6468,37.654,224000.0
2013-08-20 10:15:00,51.96,51.99,51.87,51.87,198600.0,37.6613,37.683,37.596,37.596,198600.0
2013-08-20 10:20:00,51.87,51.92,51.85,51.87,195600.0,37.596,37.6323,37.5815,37.596,195600.0
2013-08-20 10:25:00,51.87,51.88,51.76,51.76,237700.0,37.596,37.6033,37.5163,37.5163,237700.0
2013-08-20 10:30:00,51.76,51.88,51.72,51.87,262600.0,37.5163,37.6033,37.4873,37.596,262600.0
2013-08-20 10:35:00,51.88,51.94,51.83,51.93,234000.0,37.6033,37.6468,37.567,37.6395,234000.0
2013-08-20 10:40:00,51.93,51.93,51.86,51.89,235900.0,37.6395,37.6395,37.5888,37.6105,235900.0
2013-08-20 10:45:00,51.89,51.9,51.82,51.85,274200.0,37.6105,37.6178,37.5598,37.5815,274200.0
2013-08-20 10:50:00,51.84,51.89,51.79,51.83,204000.0,37.5743,37.6105,37.538,37.567,204000.0
2013-08-20 10:55:00,51.83,51.86,51.73,51.73,163400.0,37.567,37.5888,37.4946,37.4946,163400.0
2013-08-20 11:00:00,51.73,51.8,51.73,51.78,162000.0,37.4946,37.5453,37.4946,37.5308,162000.0
2013-08-20 11:05:00,51.79,51.86,51.78,51.85,208500.0,37.538,37.5888,37.5308,37.5815,208500.0
2013-08-20 11:10:00,51.86,51.98,51.85,51.98,278900.0,37.5888,37.6758,37.5815,37.6758,278900.0
2013-08-20 11:15:00,51.98,52.0,51.92,51.96,189200.0,37.6758,37.6903,37.6323,37.6613,189200.0
2013-08-20 11:20:00,51.95,52.08,51.94,52.07,314200.0,37.654,37.7482,37.6468,37.741,314200.0
2013-08-20 11:25:00,52.08,52.17,52.07,52.09,295300.0,37.7482,37.8135,37.741,37.7555,295300.0
2013-08-20 11:30:00,52.09,52.16,52.09,52.15,194900.0,37.7555,37.8062,37.7555,37.799,194900.0
2013-08-20 11:35:00,52.15,52.23,52.15,52.19,271600.0,37.799,37.857,37.799,37.828,271600.0
2013-08-20 11:40:00,52.19,52.26,52.18,52.19,202400.0,37.828,37.8787,37.8207,37.828,202400.0
2013-08-20 11:45:00,52.19,52.24,52.18,52.21,156800.0,37.828,37.8642,37.8207,37.8425,156800.0
2013-08-20 11:50:00,52.21,52.22,52.14,52.16,124500.0,37.8425,37.8497,37.7917,37.8062,124500.0
2013-08-20 11:55:00,52.16,52.2,52.15,52.17,106700.0,37.8062,37.8352,37.799,37.8135,106700.0
2013-08-20 12:00:00,52.18,52.22,52.15,52.22,145900.0,37.8207,37.8497,37.799,37.8497,145900.0
2013-08-20 12:05:00,52.22,52.25,52.2,52.21,96900.0,37.8497,37.8715,37.8352,37.8425,96900.0
2013-08-20 12:10:00,52.21,52.25,52.2,52.22,170400.0,37.8425,37.8715,37.8352,37.8497,170400.0
2013-08-20 12:15:00,52.21,52.24,52.21,52.23,85300.0,37.8425,37.8642,37.8425,37.857,85300.0
2013-08-20 12:20:00,52.23,52.24,52.18,52.21,139400.0,37.857,37.8642,37.8207,37.8425,139400.0
2013-08-20 12:25:00,52.21,52.23,52.17,52.18,100000.0,37.8425,37.857,37.8135,37.8207,100000.0
2013-08-20 12:30:00,52.18,52.2,52.13,52.19,135400.0,37.8207,37.8352,37.7845,37.828,135400.0
2013-08-20 12:35:00,52.19,52.21,52.15,52.17,88100.0,37.828,37.8425,37.799,37.8135,88100.0
2013-08-20 12:40:00,52.16,52.19,52.09,52.09,100300.0,37.8062,37.828,37.7555,37.7555,100300.0
2013-08-20 12:45:00,52.09,52.12,52.05,52.07,169900.0,37.7555,37.7772,37.7265,37.741,169900.0
2013-08-20 12:50:00,52.07,52.13,52.05,52.11,201200.0,37.741,37.7845,37.7265,37.77,201200.0
2013-08-20 12:55:00,52.12,52.15,52.1,52.12,141900.0,37.7772,37.799,37.7627,37.7772,141900.0
2013-08-20 13:00:00,52.1,52.2,52.1,52.18,101600.0,37.7627,37.8352,37.7627,37.8207,101600.0
2013-08-20 13:05:00,52.18,52.19,52.15,52.17,105600.0,37.8207,37.828,37.799,37.8135,105600.0
2013-08-20 13:10:00,52.17,52.26,52.17,52.25,128100.0,37.8135,37.8787,37.8135,37.8715,128100.0
2013-08-20 13:15:00,52.25,52.26,52.21,52.22,126700.0,37.8715,37.8787,37.8425,37.8497,126700.0
2013-08-20 13:20:00,52.22,52.28,52.22,52.23,83500.0,37.8497,37.8932,37.8497,37.857,83500.0
2013-08-20 13:25:00,52.22,52.23,52.17,52.19,55600.0,37.8497,37.857,37.8135,37.828,55600.0
2013-08-20 13:30:00,52.19,52.25,52.19,52.25,70600.0,37.828,37.8715,37.828,37.8715,70600.0
2013-08-20 13:35:00,52.26,52.3,52.22,52.22,61600.0,37.8787,37.9077,37.8497,37.8497,61600.0
2013-08-20 13:40:00,52.22,52.25,52.21,52.24,41300.0,37.8497,37.8715,37.8425,37.8642,41300.0
2013-08-20 13:45:00,52.23,52.33,52.21,52.32,86600.0,37.857,37.9294,37.8425,37.9222,86600.0
2013-08-20 13:50:00,52.31,52.33,52.27,52.33,72900.0,37.9149,37.9294,37.8859,37.9294,72900.0
2013-08-20 13:55:00,52.32,52.34,52.24,52.26,75400.0,37.9222,37.9367,37.8642,37.8787,75400.0
2013-08-20 14:00:00,52.25,52.31,52.25,52.28,43700.0,37.8715,37.9149,37.8715,37.8932,43700.0
2013-08-20 14:05:00,52.28,52.3,52.25,52.25,55500.0,37.8932,37.9077,37.8715,37.8715,55500.0
2013-08-20 14:10:00,52.25,52.26,52.17,52.18,130700.0,37.8715,37.8787,37.8135,37.8207,130700.0
2013-08-20 14:15:00,52.17,52.22,52.16,52.19,121500.0,37.8135,37.8497,37.8062,37.828,121500.0
2013-08-20 14:20:00,52.19,52.19,52.11,52.11,118200.0,37.828,37.828,37.77,37.77,118200.0
2013-08-20 14:25:00,52.11,52.3,52.11,52.28,177400.0,37.77,37.9077,37.77,37.8932,177400.0
2013-08-20 14:30:00,52.27,52.28,52.18,52.19,110600.0,37.8859,37.8932,37.8207,37.828,110600.0
2013-08-20 14:35:00,52.18,52.21,52.16,52.21,89700.0,37.8207,37.8425,37.8062,37.8425,89700.0
2013-08-20 14:40:00,52.21,52.22,52.19,52.19,96700.0,37.8425,37.8497,37.828,37.828,96700.0
2013-08-20 14:45:00,52.2,52.25,52.17,52.23,136400.0,37.8352,37.8715,37.8135,37.857,136400.0
2013-08-20 14:50:00,52.24,52.3,52.24,52.29,106900.0,37.8642,37.9077,37.8642,37.9004,106900.0
2013-08-20 14:55:00,52.29,52.33,52.27,52.32,271700.0,37.9004,37.9294,37.8859,37.9222,271700.0
2013-08-20 15:00:00,52.32,52.34,52.31,52.33,175400.0,37.9222,37.9367,37.9149,37.9294,175400.0
2013-08-20 15:05:00,52.33,52.36,52.32,52.35,166200.0,37.9294,37.9512,37.9222,37.9439,166200.0
2013-08-20 15:10:00,52.34,52.35,52.32,52.32,139100.0,37.9367,37.9439,37.9222,37.9222,139100.0
2013-08-20 15:15:00,52.32,52.35,52.32,52.32,121100.0,37.9222,37.9439,37.9222,37.9222,121100.0
2013-08-20 15:20:00,52.32,52.33,52.3,52.31,215400.0,37.9222,37.9294,37.9077,37.9149,215400.0
2013-08-20 15:25:00,52.31,52.35,52.3,52.34,226900.0,37.9149,37.9439,37.9077,37.9367,226900.0
2013-08-20 15:30:00,52.34,52.35,52.3,52.32,222000.0,37.9367,37.9439,37.9077,37.9222,222000.0
2013-08-20 15:35:00,52.32,52.35,52.31,52.33,241200.0,37.9222,37.9439,37.9149,37.9294,241200.0
2013-08-20 15:40:00,52.32,52.33,52.28,52.28,231600.0,37.9222,37.9294,37.8932,37.8932,231600.0
2013-08-20 15:45:00,52.28,52.32,52.17,52.2,308100.0,37.8932,37.9222,37.8135,37.8352,308100.0
2013-08-20 15:50:00,52.19,52.21,52.16,52.17,225300.0,37.828,37.8425,37.8062,37.8135,225300.0
2013-08-20 15:55:00,52.16,52.2,52.11,52.13,1505200.0,37.8062,37.8352,37.77,37.7845,1505200.0
2013-08-21 09:30:00,51.91,51.99,51.81,51.85,582100.0,37.625,37.683,37.5525,37.5815,582100.0
2013-08-21 09:35:00,51.85,52.0,51.78,51.99,252700.0,37.5815,37.6903,37.5308,37.683,252700.0
2013-08-21 09:40:00,51.99,52.08,51.89,52.06,228100.0,37.683,37.7482,37.6105,37.7337,228100.0
2013-08-21 09:45:00,52.07,52.22,51.99,52.17,246300.0,37.741,37.8497,37.683,37.8135,246300.0
2013-08-21 09:50:00,52.14,52.18,52.02,52.02,191000.0,37.7917,37.8207,37.7047,37.7047,191000.0
2013-08-21 09:55:00,52.02,52.02,51.77,51.81,274800.0,37.7047,37.7047,37.5235,37.5525,274800.0
2013-08-21 10:00:00,51.81,52.02,51.81,51.95,193900.0,37.5525,37.7047,37.5525,37.654,193900.0
2013-08-21 10:05:00,51.95,51.97,51.87,51.88,153100.0,37.654,37.6685,37.596,37.6033,153100.0
2013-08-21 10:10:00,51.87,51.96,51.77,51.78,209400.0,37.596,37.6613,37.5235,37.5308,209400.0
2013-08-21 10:15:00,51.78,51.82,51.75,51.77,194800.0,37.5308,37.5598,37.509,37.5235,194800.0
2013-08-21 10:20:00,51.78,51.85,51.75,51.78,201700.0,37.5308,37.5815,37.509,37.5308,201700.0
2013-08-21 10:25:00,51.78,51.8,51.7,51.75,162500.0,37.5308,37.5453,37.4728,37.509,162500.0
2013-08-21 10:30:00,51.75,51.79,51.67,51.71,191500.0,37.509,37.538,37.4511,37.4801,191500.0
2013-08-21 10:35:00,51.7,51.74,51.66,51.73,123500.0,37.4728,37.5018,37.4438,37.4946,123500.0
2013-08-21 10:40:00,51.74,51.8,51.73,51.79,97000.0,37.5018,37.5453,37.4946,37.538,97000.0
2013-08-21 10:45:00,51.79,51.81,51.71,51.78,165400.0,37.538,37.5525,37.4801,37.5308,165400.0
2013-08-21 10:50:00,51.78,51.78,51.72,51.72,92300.0,37.5308,37.5308,37.4873,37.4873,92300.0
2013-08-21 10:55:00,51.72,51.76,51.71,51.73,110400.0,37.4873,37.5163,37.4801,37.4946,110400.0
2013-08-21 11:00:00,51.73,51.78,51.73,51.77,127900.0,37.4946,37.5308,37.4946,37.5235,127900.0
2013-08-21 11:05:00,51.77,51.77,51.7,51.7,149600.0,37.5235,37.5235,37.4728,37.4728,149600.0
2013-08-21 11:10:00,51.71,51.72,51.66,51.67,129200.0,37.4801,37.4873,37.4438,37.4511,129200.0
2013-08-21 11:15:00,51.67,51.76,51.66,51.71,141700.0,37.4511,37.5163,37.4438,37.4801,141700.0
2013-08-21 11:20:00,51.71,51.71,51.67,51.68,119200.0,37.4801,37.4801,37.4511,37.4583,119200.0
2013-08-21 11:25:00,51.69,51.69,51.59,51.61,261600.0,37.4656,37.4656,37.3931,37.4076,261600.0
2013-08-21 11:30:00,51.61,51.7,51.61,51.7,147700.0,37.4076,37.4728,37.4076,37.4728,147700.0
2013-08-21 11:35:00,51.7,51.71,51.58,51.59,205700.0,37.4728,37.4801,37.3858,37.3931,205700.0
2013-08-21 11:40:00,51.59,51.63,51.52,51.63,320500.0,37.3931,37.4221,37.3423,37.4221,320500.0
2013-08-21 11:45:00,51.62,51.63,51.52,51.54,154000.0,37.4148,37.4221,37.3423,37.3568,154000.0
2013-08-21 11:50:00,51.54,51.57,51.51,51.53,161100.0,37.3568,37.3786,37.3351,37.3496,161100.0
2013-08-21 11:55:00,51.54,51.59,51.5,51.59,243700.0,37.3568,37.3931,37.3278,37.3931,243700.0
2013-08-21 12:00:00,51.59,51.63,51.58,51.61,68300.0,37.3931,37.4221,37.3858,37.4076,68300.0
2013-08-21 12:05:00,51.62,51.62,51.56,51.56,64900.0,37.4148,37.4148,37.3713,37.3713,64900.0
2013-08-21 12:10:00,51.56,51.64,51.56,51.62,67500.0,37.3713,37.4293,37.3713,37.4148,67500.0
2013-08-21 12:15:00,51.61,51.63,51.58,51.6,82500.0,37.4076,37.4221,37.3858,37.4003,82500.0
2013-08-21 12:20:00,51.61,51.61,51.53,51.57,62200.0,37.4076,37.4076,37.3496,37.3786,62200.0
2013-08-21 12:25:00,51.57,51.61,51.54,51.6,77200.0,37.3786,37.4076,37.3568,37.4003,77200.0
2013-08-21 12:30:00,51.6,51.64,51.58,51.59,89900.0,37.4003,37.4293,37.3858,37.3931,89900.0
2013-08-21 12:35:00,51.59,51.6,51.55,51.59,50700.0,37.3931,37.4003,37.3641,37.3931,50700.0
2013-08-21 12:40:00,51.59,51.63,51.57,51.63,54900.0,37.3931,37.4221,37.3786,37.4221,54900.0
2013-08-21 12:45:00,51.63,51.65,51.61,51.65,84600.0,37.4221,37.4366,37.4076,37.4366,84600.0
2013-08-21 12:50:00,51.64,51.66,51.62,51.66,61900.0,37.4293,37.4438,37.4148,37.4438,61900.0
2013-08-21 12:55:00,51.66,51.68,51.62,51.63,82600.0,37.4438,37.4583,37.4148,37.4221,82600.0
2013-08-21 13:00:00,51.63,51.63,51.58,51.6,51000.0,37.4221,37.4221,37.3858,37.4003,51000.0
2013-08-21 13:05:00,51.61,51.64,51.57,51.61,98800.0,37.4076,37.4293,37.3786,37.4076,98800.0
2013-08-21 13:10:00,51.61,51.66,51.58,51.65,125600.0,37.4076,37.4438,37.3858,37.4366,125600.0
2013-08-21 13:15:00,51.66,51.7,51.64,51.68,56900.0,37.4438,37.4728,37.4293,37.4583,56900.0
2013-08-21 13:20:00,51.68,51.68,51.62,51.63,36500.0,37.4583,37.4583,37.4148,37.4221,36500.0
2013-08-21 13:25:00,51.62,51.66,51.61,51.61,41000.0,37.4148,37.4438,37.4076,37.4076,41000.0
2013-08-21 13:30:00,51.61,51.65,51.6,51.63,73000.0,37.4076,37.4366,37.4003,37.4221,73000.0
2013-08-21 13:35:00,51.61,51.66,51.61,51.64,35500.0,37.4076,37.4438,37.4076,37.4293,35500.0
2013-08-21 13:40:00,51.64,51.7,51.63,51.7,77300.0,37.4293,37.4728,37.4221,37.4728,77300.0
2013-08-21 13:45:00,51.69,51.73,51.69,51.72,69100.0,37.4656,37.4946,37.4656,37.4873,69100.0
2013-08-21 13:50:00,51.73,51.74,51.69,51.69,102000.0,37.4946,37.5018,37.4656,37.4656,102000.0
2013-08-21 13:55:00,51.69,51.7,51.66,51.69,51000.0,37.4656,37.4728,37.4438,37.4656,51000.0
2013-08-21 14:00:00,51.69,51.7,51.47,51.52,435300.0,37.4656,37.4728,37.3061,37.3423,435300.0
2013-08-21 14:05:00,51.51,51.51,51.28,51.48,608000.0,37.3351,37.3351,37.1684,37.3133,608000.0
2013-08-21 14:10:00,51.48,51.61,51.46,51.6,372900.0,37.3133,37.4076,37.2989,37.4003,372900.0
2013-08-21 14:15:00,51.6,51.74,51.57,51.63,381400.0,37.4003,37.5018,37.3786,37.4221,381400.0
2013-08-21 14:20:00,51.63,51.64,51.52,51.61,190300.0,37.4221,37.4293,37.3423,37.4076,190300.0
2013-08-21 14:25:00,51.61,51.73,51.6,51.69,149800.0,37.4076,37.4946,37.4003,37.4656,149800.0
2013-08-21 14:30:00,51.69,51.98,51.68,51.9,337500.0,37.4656,37.6758,37.4583,37.6178,337500.0
2013-08-21 14:35:00,51.91,52.09,51.9,52.0,388000.0,37.625,37.7555,37.6178,37.6903,388000.0
2013-08-21 14:40:00,52.01,52.11,51.96,52.09,307300.0,37.6975,37.77,37.6613,37.7555,307300.0
2013-08-21 14:45:00,52.09,52.19,52.09,52.11,146400.0,37.7555,37.828,37.7555,37.77,146400.0
2013-08-21 14:50:00,52.1,52.13,52.06,52.12,219100.0,37.7627,37.7845,37.7337,37.7772,219100.0
2013-08-21 14:55:00,52.11,52.15,52.09,52.12,171100.0,37.77,37.799,37.7555,37.7772,171100.0
2013-08-21 15:00:00,52.12,52.14,52.03,52.11,197100.0,37.7772,37.7917,37.712,37.77,197100.0
2013-08-21 15:05:00,52.11,52.15,52.04,52.05,157200.0,37.77,37.799,37.7192,37.7265,157200.0
2013-08-21 15:10:00,52.04,52.11,52.0,52.07,284400.0,37.7192,37.77,37.6903,37.741,284400.0
2013-08-21 15:15:00,52.07,52.07,52.0,52.02,238900.0,37.741,37.741,37.6903,37.7047,238900.0
2013-08-21 15:20:00,52.01,52.05,51.97,51.99,153800.0,37.6975,37.7265,37.6685,37.683,153800.0
2013-08-21 15:25:00,51.99,52.04,51.93,51.98,142300.0,37.683,37.7192,37.6395,37.6758,142300.0
2013-08-21 15:30:00,51.98,52.04,51.95,52.02,168100.0,37.6758,37.7192,37.654,37.7047,168100.0
2013-08-21 15:35:00,52.02,52.05,51.89,51.94,234500.0,37.7047,37.7265,37.6105,37.6468,234500.0
2013-08-21 15:40:00,51.94,51.95,51.8,51.87,309600.0,37.6468,37.654,37.5453,37.596,309600.0
2013-08-21 15:45:00,51.88,51.88,51.7,51.76,343300.0,37.6033,37.6033,37.4728,37.5163,343300.0
2013-08-21 15:50:00,51.76,51.8,51.73,51.73,274600.0,37.5163,37.5453,37.4946,37.4946,274600.0
2013-08-21 15:55:00,51.73,51.77,51.61,51.64,956300.0,37.4946,37.5235,37.4076,37.4293,956300.0
2013-08-22 09:30:00,52.03,52.36,51.93,52.07,787600.0,37.712,37.9512,37.6395,37.741,787600.0
2013-08-22 09:35:00,52.06,52.26,52.06,52.21,300100.0,37.7337,37.8787,37.7337,37.8425,300100.0
2013-08-22 09:40:00,52.24,52.41,52.21,52.35,568900.0,37.8642,37.9874,37.8425,37.9439,568900.0
2013-08-22 09:45:00,52.35,52.44,52.3,52.37,351300.0,37.9439,38.0092,37.9077,37.9584,351300.0
2013-08-22 09:50:00,52.37,52.41,52.28,52.37,192300.0,37.9584,37.9874,37.8932,37.9584,192300.0
2013-08-22 09:55:00,52.36,52.46,52.36,52.37,283700.0,37.9512,38.0237,37.9512,37.9584,283700.0
2013-08-22 10:00:00,52.38,52.43,52.31,52.33,282400.0,37.9657,38.0019,37.9149,37.9294,282400.0
2013-08-22 10:05:00,52.32,52.37,52.3,52.34,288100.0,37.9222,37.9584,37.9077,37.9367,288100.0
2013-08-22 10:10:00,52.34,52.41,52.32,52.4,244800.0,37.9367,37.9874,37.9222,37.9802,244800.0
2013-08-22 10:15:00,52.4,52.48,52.4,52.45,273700.0,37.9802,38.0382,37.9802,38.0164,273700.0
2013-08-22 10:20:00,52.46,52.55,52.42,52.54,332100.0,38.0237,38.0889,37.9947,38.0816,332100.0
2013-08-22 10:25:00,52.55,52.66,52.53,52.55,511000.0,38.0889,38.1686,38.0744,38.0889,511000.0
2013-08-22 10:30:00,52.56,52.66,52.51,52.51,289000.0,38.0961,38.1686,38.0599,38.0599,289000.0
2013-08-22 10:35:00,52.51,52.59,52.51,52.53,129300.0,38.0599,38.1179,38.0599,38.0744,129300.0
2013-08-22 10:40:00,52.53,52.57,52.5,52.53,151700.0,38.0744,38.1034,38.0527,38.0744,151700.0
2013-08-22 10:45:00,52.54,52.55,52.41,52.41,169700.0,38.0816,38.0889,37.9874,37.9874,169700.0
2013-08-22 10:50:00,52.4,52.41,52.33,52.38,181900.0,37.9802,37.9874,37.9294,37.9657,181900.0
2013-08-22 10:55:00,52.38,52.38,52.29,52.3,157700.0,37.9657,37.9657,37.9004,37.9077,157700.0
2013-08-22 11:00:00,52.3,52.32,52.29,52.31,112100.0,37.9077,37.9222,37.9004,37.9149,112100.0
2013-08-22 11:05:00,52.3,52.38,52.25,52.38,145700.0,37.9077,37.9657,37.8715,37.9657,145700.0
2013-08-22 11:10:00,52.38,52.42,52.36,52.41,133000.0,37.9657,37.9947,37.9512,37.9874,133000.0
2013-08-22 11:15:00,52.4,52.4,52.3,52.33,127100.0,37.9802,37.9802,37.9077,37.9294,127100.0
2013-08-22 11:20:00,52.32,52.37,52.29,52.31,90200.0,37.9222,37.9584,37.9004,37.9149,90200.0
2013-08-22 11:25:00,52.3,52.32,52.23,52.28,174700.0,37.9077,37.9222,37.857,37.8932,174700.0
2013-08-22 11:30:00,52.28,52.34,52.27,52.34,96000.0,37.8932,37.9367,37.8859,37.9367,96000.0
2013-08-22 11:35:00,52.34,52.37,52.32,52.36,166200.0,37.9367,37.9584,37.9222,37.9512,166200.0
2013-08-22 11:40:00,52.35,52.39,52.29,52.34,136200.0,37.9439,37.9729,37.9004,37.9367,136200.0
2013-08-22 11:45:00,52.34,52.36,52.31,52.34,89600.0,37.9367,37.9512,37.9149,37.9367,89600.0
2013-08-22 11:50:00,52.34,52.35,52.29,52.32,65900.0,37.9367,37.9439,37.9004,37.9222,65900.0
2013-08-22 11:55:00,52.32,52.34,52.29,52.31,103500.0,37.9222,37.9367,37.9004,37.9149,103500.0
2013-08-22 12:00:00,52.31,52.33,52.27,52.28,123900.0,37.9149,37.9294,37.8859,37.8932,123900.0
2013-08-22 12:05:00,52.28,52.35,52.27,52.32,53300.0,37.8932,37.9439,37.8859,37.9222,53300.0
2013-08-22 12:10:00,52.33,52.36,52.3,52.34,115600.0,37.9294,37.9512,37.9077,37.9367,115600.0
2013-08-22 12:15:00,52.35,52.35,52.32,52.32,80000.0,37.9439,37.9439,37.9222,37.9222,80000.0
2013-08-22 12:20:00,52.33,52.35,52.25,52.25,136300.0,37.9294,37.9439,37.8715,37.8715,136300.0
2013-08-22 12:25:00,52.26,52.26,52.21,52.21,143400.0,37.8787,37.8787,37.8425,37.8425,143400.0
2013-08-22 12:30:00,52.21,52.24,52.14,52.16,56300.0,37.8425,37.8642,37.7917,37.8062,56300.0
2013-08-22 12:35:00,52.15,52.29,52.13,52.26,108600.0,37.799,37.9004,37.7845,37.8787,108600.0
2013-08-22 12:40:00,52.25,52.26,52.22,52.25,55200.0,37.8715,37.8787,37.8497,37.8715,55200.0
2013-08-22 12:45:00,52.25,52.25,52.12,52.12,67600.0,37.8715,37.8715,37.7772,37.7772,67600.0
2013-08-22 12:50:00,52.12,52.13,52.08,52.1,82500.0,37.7772,37.7845,37.7482,37.7627,82500.0
2013-08-22 12:55:00,52.11,52.14,52.07,52.12,74600.0,37.77,37.7917,37.741,37.7772,74600.0
2013-08-22 13:00:00,52.12,52.23,52.11,52.22,125400.0,37.7772,37.857,37.77,37.8497,125400.0
2013-08-22 13:05:00,52.21,52.29,52.19,52.24,167400.0,37.8425,37.9004,37.828,37.8642,167400.0
2013-08-22 13:10:00,52.23,52.29,52.23,52.27,54700.0,37.857,37.9004,37.857,37.8859,54700.0
2013-08-22 13:15:00,52.26,52.28,52.23,52.28,54000.0,37.8787,37.8932,37.857,37.8932,54000.0
2013-08-22 13:20:00,52.28,52.28,52.21,52.25,44200.0,37.8932,37.8932,37.8425,37.8715,44200.0
2013-08-22 13:25:00,52.25,52.27,52.24,52.26,35100.0,37.8715,37.8859,37.8642,37.8787,35100.0
2013-08-22 13:30:00,52.27,52.27,52.21,52.23,48800.0,37.8859,37.8859,37.8425,37.857,48800.0
2013-08-22 13:35:00,52.23,52.25,52.22,52.25,51300.0,37.857,37.8715,37.8497,37.8715,51300.0
2013-08-22 13:40:00,52.25,52.25,52.21,52.23,70300.0,37.8715,37.8715,37.8425,37.857,70300.0
2013-08-22 13:45:00,52.24,52.31,52.24,52.3,82000.0,37.8642,37.9149,37.8642,37.9077,82000.0
2013-08-22 13:50:00,52.3,52.35,52.26,52.35,99900.0,37.9077,37.9439,37.8787,37.9439,99900.0
2013-08-22 13:55:00,52.34,52.35,52.3,52.32,94700.0,37.9367,37.9439,37.9077,37.9222,94700.0
2013-08-22 14:00:00,52.31,52.34,52.31,52.32,101700.0,37.9149,37.9367,37.9149,37.9222,101700.0
2013-08-22 14:05:00,52.31,52.33,52.3,52.3,75400.0,37.9149,37.9294,37.9077,37.9077,75400.0
2013-08-22 14:10:00,52.31,52.32,52.29,52.3,70400.0,37.9149,37.9222,37.9004,37.9077,70400.0
2013-08-22 14:15:00,52.31,52.32,52.25,52.25,72300.0,37.9149,37.9222,37.8715,37.8715,72300.0
2013-08-22 14:20:00,52.26,52.26,52.23,52.24,38900.0,37.8787,37.8787,37.857,37.8642,38900.0
2013-08-22 14:25:00,52.24,52.25,52.23,52.24,84900.0,37.8642,37.8715,37.857,37.8642,84900.0
2013-08-22 14:30:00,52.24,52.28,52.23,52.23,57700.0,37.8642,37.8932,37.857,37.857,57700.0
2013-08-22 14:35:00,52.23,52.26,52.19,52.21,59300.0,37.857,37.8787,37.828,37.8425,59300.0
2013-08-22 14:40:00,52.21,52.26,52.2,52.21,47600.0,37.8425,37.8787,37.8352,37.8425,47600.0
2013-08-22 14:45:00,52.21,52.26,52.19,52.25,137600.0,37.8425,37.8787,37.828,37.8715,137600.0
2013-08-22 14:50:00,52.24,52.25,52.21,52.23,40700.0,37.8642,37.8715,37.8425,37.857,40700.0
2013-08-22 14:55:00,52.22,52.24,52.21,52.21,30800.0,37.8497,37.8642,37.8425,37.8425,30800.0
2013-08-22 15:00:00,52.21,52.24,52.2,52.2,61600.0,37.8425,37.8642,37.8352,37.8352,61600.0
2013-08-22 15:05:00,52.21,52.21,52.14,52.15,71900.0,37.8425,37.8425,37.7917,37.799,71900.0
2013-08-22 15:10:00,52.16,52.22,52.16,52.19,55400.0,37.8062,37.8497,37.8062,37.828,55400.0
2013-08-22 15:15:00,52.2,52.22,52.18,52.19,49600.0,37.8352,37.8497,37.8207,37.828,49600.0
2013-08-22 15:20:00,52.19,52.19,52.13,52.14,77500.0,37.828,37.828,37.7845,37.7917,77500.0
2013-08-22 15:25:00,52.15,52.22,52.13,52.19,235400.0,37.799,37.8497,37.7845,37.828,235400.0
2013-08-22 15:30:00,52.19,52.24,52.16,52.21,229700.0,37.828,37.8642,37.8062,37.8425,229700.0
2013-08-22 15:35:00,52.2,52.3,52.2,52.27,286800.0,37.8352,37.9077,37.8352,37.8859,286800.0
2013-08-22 15:40:00,52.27,52.29,52.24,52.25,229800.0,37.8859,37.9004,37.8642,37.8715,229800.0
2013-08-22 15:45:00,52.24,52.25,52.19,52.22,297100.0,37.8642,37.8715,37.828,37.8497,297100.0
2013-08-22 15:50:00,52.22,52.23,52.15,52.16,242600.0,37.8497,37.857,37.799,37.8062,242600.0
2013-08-22 15:55:00,52.16,52.27,52.14,52.22,963200.0,37.8062,37.8859,37.7917,37.8497,963200.0
2013-08-23 09:30:00,52.28,52.39,52.02,52.17,472500.0,37.8932,37.9729,37.7047,37.8135,472500.0
2013-08-23 09:35:00,52.18,52.27,52.15,52.26,130400.0,37.8207,37.8859,37.799,37.8787,130400.0
2013-08-23 09:40:00,52.26,52.28,52.13,52.14,446900.0,37.8787,37.8932,37.7845,37.7917,446900.0
2013-08-23 09:45:00,52.14,52.24,52.05,52.18,280000.0,37.7917,37.8642,37.7265,37.8207,280000.0
2013-08-23 09:50:00,52.19,52.21,52.11,52.13,182100.0,37.828,37.8425,37.77,37.7845,182100.0
2013-08-23 09:55:00,52.12,52.21,52.06,52.21,182200.0,37.7772,37.8425,37.7337,37.8425,182200.0
2013-08-23 10:00:00,52.2,52.22,52.0,52.02,248100.0,37.8352,37.8497,37.6903,37.7047,248100.0
2013-08-23 10:05:00,52.02,52.05,51.97,52.01,217900.0,37.7047,37.7265,37.6685,37.6975,217900.0
2013-08-23 10:10:00,52.02,52.04,51.98,52.02,154300.0,37.7047,37.7192,37.6758,37.7047,154300.0
2013-08-23 10:15:00,52.02,52.05,51.98,51.99,170600.0,37.7047,37.7265,37.6758,37.683,170600.0
2013-08-23 10:20:00,51.99,52.0,51.92,51.94,177200.0,37.683,37.6903,37.6323,37.6468,177200.0
2013-08-23 10:25:00,51.94,51.99,51.92,51.94,157600.0,37.6468,37.683,37.6323,37.6468,157600.0
2013-08-23 10:30:00,51.94,52.02,51.92,52.01,143400.0,37.6468,37.7047,37.6323,37.6975,143400.0
2013-08-23 10:35:00,52.01,52.05,51.99,51.99,142500.0,37.6975,37.7265,37.683,37.683,142500.0
2013-08-23 10:40:00,52.0,52.03,51.96,51.96,80900.0,37.6903,37.712,37.6613,37.6613,80900.0
2013-08-23 10:45:00,51.96,51.97,51.9,51.95,161800.0,37.6613,37.6685,37.6178,37.654,161800.0
2013-08-23 10:50:00,51.95,52.03,51.95,52.03,87000.0,37.654,37.712,37.654,37.712,87000.0
2013-08-23 10:55:00,52.03,52.12,52.02,52.09,128600.0,37.712,37.7772,37.7047,37.7555,128600.0
2013-08-23 11:00:00,52.09,52.11,52.05,52.08,112700.0,37.7555,37.77,37.7265,37.7482,112700.0
2013-08-23 11:05:00,52.07,52.14,52.05,52.13,328200.0,37.741,37.7917,37.7265,37.7845,328200.0
2013-08-23 11:10:00,52.13,52.13,52.09,52.12,102100.0,37.7845,37.7845,37.7555,37.7772,102100.0
2013-08-23 11:15:00,52.11,52.13,52.08,52.11,104600.0,37.77,37.7845,37.7482,37.77,104600.0
2013-08-23 11:20:00,52.11,52.12,52.09,52.11,121000.0,37.77,37.7772,37.7555,37.77,121000.0
2013-08-23 11:25:00,52.1,52.13,52.09,52.12,69500.0,37.7627,37.7845,37.7555,37.7772,69500.0
2013-08-23 11:30:00,52.12,52.18,52.1,52.16,98800.0,37.7772,37.8207,37.7627,37.8062,98800.0
2013-08-23 11:35:00,52.15,52.17,52.1,52.12,141000.0,37.799,37.8135,37.7627,37.7772,141000.0
2013-08-23 11:40:00,52.12,52.14,52.09,52.13,108200.0,37.7772,37.7917,37.7555,37.7845,108200.0
2013-08-23 11:45:00,52.13,52.18,52.11,52.17,65000.0,37.7845,37.8207,37.77,37.8135,65000.0
2013-08-23 11:50:00,52.17,52.17,52.11,52.13,59500.0,37.8135,37.8135,37.77,37.7845,59500.0
2013-08-23 11:55:00,52.13,52.13,52.05,52.06,93600.0,37.7845,37.7845,37.7265,37.7337,93600.0
2013-08-23 12:00:00,52.06,52.09,52.05,52.06,47900.0,37.7337,37.7555,37.7265,37.7337,47900.0
2013-08-23 12:05:00,52.06,52.07,52.03,52.03,52000.0,37.7337,37.741,37.712,37.712,52000.0
2013-08-23 12:10:00,52.03,52.07,52.02,52.03,117800.0,37.712,37.741,37.7047,37.712,117800.0
2013-08-23 12:15:00,52.03,52.05,52.01,52.03,66400.0,37.712,37.7265,37.6975,37.712,66400.0
2013-08-23 12:20:00,52.03,52.06,52.01,52.03,60600.0,37.712,37.7337,37.6975,37.712,60600.0
2013-08-23 12:25:00,52.03,52.09,52.02,52.07,64800.0,37.712,37.7555,37.7047,37.741,64800.0
2013-08-23 12:30:00,52.06,52.09,52.05,52.07,59000.0,37.7337,37.7555,37.7265,37.741,59000.0
2013-08-23 12:35:00,52.07,52.17,52.06,52.17,78600.0,37.741,37.8135,37.7337,37.8135,78600.0
2013-08-23 12:40:00,52.16,52.17,52.14,52.15,67800.0,37.8062,37.8135,37.7917,37.799,67800.0
2013-08-23 12:45:00,52.15,52.16,52.12,52.12,44200.0,37.799,37.8062,37.7772,37.7772,44200.0
2013-08-23 12:50:00,52.13,52.17,52.11,52.16,48100.0,37.7845,37.8135,37.77,37.8062,48100.0
2013-08-23 12:55:00,52.16,52.19,52.15,52.19,60800.0,37.8062,37.828,37.799,37.828,60800.0
2013-08-23 13:00:00,52.19,52.19,52.14,52.18,85900.0,37.828,37.828,37.7917,37.8207,85900.0
2013-08-23 13:05:00,52.18,52.22,52.16,52.2,74400.0,37.8207,37.8497,37.8062,37.8352,74400.0
2013-08-23 13:10:00,52.2,52.22,52.19,52.19,60100.0,37.8352,37.8497,37.828,37.828,60100.0
2013-08-23 13:15:00,52.19,52.21,52.17,52.18,65900.0,37.828,37.8425,37.8135,37.8207,65900.0
2013-08-23 13:20:00,52.17,52.21,52.14,52.19,142300.0,37.8135,37.8425,37.7917,37.828,142300.0
2013-08-23 13:25:00,52.19,52.2,52.17,52.2,36700.0,37.828,37.8352,37.8135,37.8352,36700.0
2013-08-23 13:30:00,52.2,52.2,52.17,52.2,37700.0,37.8352,37.8352,37.8135,37.8352,37700.0
2013-08-23 13:35:00,52.2,52.23,52.19,52.23,55100.0,37.8352,37.857,37.828,37.857,55100.0
2013-08-23 13:40:00,52.24,52.28,52.22,52.27,208000.0,37.8642,37.8932,37.8497,37.8859,208000.0
2013-08-23 13:45:00,52.27,52.3,52.25,52.25,85100.0,37.8859,37.9077,37.8715,37.8715,85100.0
2013-08-23 13:50:00,52.26,52.3,52.25,52.29,92300.0,37.8787,37.9077,37.8715,37.9004,92300.0
2013-08-23 13:55:00,52.3,52.32,52.28,52.28,87000.0,37.9077,37.9222,37.8932,37.8932,87000.0
2013-08-23 14:00:00,52.28,52.3,52.25,52.28,56500.0,37.8932,37.9077,37.8715,37.8932,56500.0
2013-08-23 14:05:00,52.28,52.29,52.25,52.25,54300.0,37.8932,37.9004,37.8715,37.8715,54300.0
2013-08-23 14:10:00,52.25,52.28,52.25,52.25,78400.0,37.8715,37.8932,37.8715,37.8715,78400.0
2013-08-23 14:15:00,52.24,52.26,52.23,52.23,120900.0,37.8642,37.8787,37.857,37.857,120900.0
2013-08-23 14:20:00,52.23,52.24,52.22,52.22,58200.0,37.857,37.8642,37.8497,37.8497,58200.0
2013-08-23 14:25:00,52.22,52.24,52.21,52.22,71300.0,37.8497,37.8642,37.8425,37.8497,71300.0
2013-08-23 14:30:00,52.22,52.25,52.22,52.25,81900.0,37.8497,37.8715,37.8497,37.8715,81900.0
2013-08-23 14:35:00,52.24,52.28,52.24,52.27,117100.0,37.8642,37.8932,37.8642,37.8859,117100.0
2013-08-23 14:40:00,52.27,52.29,52.23,52.28,106100.0,37.8859,37.9004,37.857,37.8932,106100.0
2013-08-23 14:45:00,52.28,52.29,52.26,52.29,63700.0,37.8932,37.9004,37.8787,37.9004,63700.0
2013-08-23 14:50:00,52.28,52.29,52.24,52.25,131800.0,37.8932,37.9004,37.8642,37.8715,131800.0
2013-08-23 14:55:00,52.25,52.29,52.24,52.27,81600.0,37.8715,37.9004,37.8642,37.8859,81600.0
2013-08-23 15:00:00,52.26,52.28,52.24,52.25,89800.0,37.8787,37.8932,37.8642,37.8715,89800.0
2013-08-23 15:05:00,52.25,52.3,52.25,52.3,137600.0,37.8715,37.9077,37.8715,37.9077,137600.0
2013-08-23 15:10:00,52.3,52.31,52.26,52.27,126000.0,37.9077,37.9149,37.8787,37.8859,126000.0
2013-08-23 15:15:00,52.27,52.3,52.27,52.29,111400.0,37.8859,37.9077,37.8859,37.9004,111400.0
2013-08-23 15:20:00,52.28,52.3,52.27,52.29,75400.0,37.8932,37.9077,37.8859,37.9004,75400.0
2013-08-23 15:25:00,52.28,52.32,52.27,52.32,108800.0,37.8932,37.9222,37.8859,37.9222,108800.0
2013-08-23 15:30:00,52.32,52.33,52.28,52.28,150600.0,37.9222,37.9294,37.8932,37.8932,150600.0
2013-08-23 15:35:00,52.28,52.3,52.27,52.29,93100.0,37.8932,37.9077,37.8859,37.9004,93100.0
2013-08-23 15:40:00,52.29,52.33,52.27,52.33,153300.0,37.9004,37.9294,37.8859,37.9294,153300.0
2013-08-23 15:45:00,52.33,52.43,52.32,52.38,368900.0,37.9294,38.0019,37.9222,37.9657,368900.0
2013-08-23 15:50:00,52.39,52.39,52.34,52.37,175000.0,37.9729,37.9729,37.9367,37.9584,175000.0
2013-08-23 15:55:00,52.37,52.38,52.32,52.33,437900.0,37.9584,37.9657,37.9222,37.9294,437900.0
2013-08-26 09:30:00,52.16,52.32,52.11,52.16,384900.0,37.8062,37.9222,37.77,37.8062,384900.0
2013-08-26 09:35:00,52.17,52.21,52.11,52.11,338500.0,37.8135,37.8425,37.77,37.77,338500.0
2013-08-26 09:40:00,52.11,52.17,52.08,52.1,273000.0,37.77,37.8135,37.7482,37.7627,273000.0
2013-08-26 09:45:00,52.11,52.11,52.02,52.07,290800.0,37.77,37.77,37.7047,37.741,290800.0
2013-08-26 09:50:00,52.06,52.18,52.06,52.17,186700.0,37.7337,37.8207,37.7337,37.8135,186700.0
2013-08-26 09:55:00,52.17,52.17,52.06,52.09,133300.0,37.8135,37.8135,37.7337,37.7555,133300.0
2013-08-26 10:00:00,52.09,52.16,52.05,52.13,110700.0,37.7555,37.8062,37.7265,37.7845,110700.0
2013-08-26 10:05:00,52.13,52.23,52.11,52.17,174000.0,37.7845,37.857,37.77,37.8135,174000.0
2013-08-26 10:10:00,52.17,52.2,52.11,52.19,118800.0,37.8135,37.8352,37.77,37.828,118800.0
2013-08-26 10:15:00,52.18,52.25,52.16,52.18,160300.0,37.8207,37.8715,37.8062,37.8207,160300.0
2013-08-26 10:20:00,52.18,52.28,52.17,52.28,222100.0,37.8207,37.8932,37.8135,37.8932,222100.0
2013-08-26 10:25:00,52.28,52.32,52.26,52.28,158400.0,37.8932,37.9222,37.8787,37.8932,158400.0
2013-08-26 10:30:00,52.28,52.31,52.25,52.26,116200.0,37.8932,37.9149,37.8715,37.8787,116200.0
2013-08-26 10:35:00,52.26,52.32,52.26,52.3,153600.0,37.8787,37.9222,37.8787,37.9077,153600.0
2013-08-26 10:40:00,52.3,52.35,52.28,52.34,160900.0,37.9077,37.9439,37.8932,37.9367,160900.0
2013-08-26 10:45:00,52.33,52.36,52.3,52.35,192500.0,37.9294,37.9512,37.9077,37.9439,192500.0
2013-08-26 10:50:00,52.34,52.35,52.3,52.34,98200.0,37.9367,37.9439,37.9077,37.9367,98200.0
2013-08-26 10:55:00,52.33,52.41,52.33,52.4,88100.0,37.9294,37.9874,37.9294,37.9802,88100.0
2013-08-26 11:00:00,52.39,52.41,52.35,52.35,74800.0,37.9729,37.9874,37.9439,37.9439,74800.0
2013-08-26 11:05:00,52.35,52.38,52.35,52.36,55300.0,37.9439,37.9657,37.9439,37.9512,55300.0
2013-08-26 11:10:00,52.36,52.44,52.36,52.43,155300.0,37.9512,38.0092,37.9512,38.0019,155300.0
2013-08-26 11:15:00,52.44,52.48,52.43,52.48,93400.0,38.0092,38.0382,38.0019,38.0382,93400.0
2013-08-26 11:20:00,52.48,52.54,52.47,52.48,194700.0,38.0382,38.0816,38.0309,38.0382,194700.0
2013-08-26 11:25:00,52.49,52.49,52.41,52.42,78900.0,38.0454,38.0454,37.9874,37.9947,78900.0
2013-08-26 11:30:00,52.42,52.5,52.42,52.47,65200.0,37.9947,38.0527,37.9947,38.0309,65200.0
2013-08-26 11:35:00,52.47,52.53,52.43,52.51,213700.0,38.0309,38.0744,38.0019,38.0599,213700.0
2013-08-26 11:40:00,52.51,52.53,52.46,52.46,73300.0,38.0599,38.0744,38.0237,38.0237,73300.0
2013-08-26 11:45:00,52.46,52.49,52.44,52.49,80500.0,38.0237,38.0454,38.0092,38.0454,80500.0
2013-08-26 11:50:00,52.48,52.49,52.44,52.47,72700.0,38.0382,38.0454,38.0092,38.0309,72700.0
2013-08-26 11:55:00,52.47,52.48,52.45,52.48,116600.0,38.0309,38.0382,38.0164,38.0382,116600.0
2013-08-26 12:00:00,52.47,52.47,52.44,52.45,36300.0,38.0309,38.0309,38.0092,38.0164,36300.0
2013-08-26 12:05:00,52.44,52.45,52.37,52.39,79100.0,38.0092,38.0164,37.9584,37.9729,79100.0
2013-08-26 12:10:00,52.39,52.41,52.34,52.37,84800.0,37.9729,37.9874,37.9367,37.9584,84800.0
2013-08-26 12:15:00,52.38,52.41,52.36,52.39,69600.0,37.9657,37.9874,37.9512,37.9729,69600.0
2013-08-26 12:20:00,52.4,52.45,52.38,52.42,48800.0,37.9802,38.0164,37.9657,37.9947,48800.0
2013-08-26 12:25:00,52.43,52.43,52.37,52.37,29600.0,38.0019,38.0019,37.9584,37.9584,29600.0
2013-08-26 12:30:00,52.38,52.42,52.35,52.39,46800.0,37.9657,37.9947,37.9439,37.9729,46800.0
2013-08-26 12:35:00,52.4,52.4,52.35,52.36,34600.0,37.9802,37.9802,37.9439,37.9512,34600.0
2013-08-26 12:40:00,52.36,52.36,52.34,52.35,35200.0,37.9512,37.9512,37.9367,37.9439,35200.0
2013-08-26 12:45:00,52.35,52.36,52.32,52.32,32700.0,37.9439,37.9512,37.9222,37.9222,32700.0
2013-08-26 12:50:00,52.33,52.36,52.33,52.35,33200.0,37.9294,37.9512,37.9294,37.9439,33200.0
2013-08-26 12:55:00,52.36,52.39,52.35,52.39,38800.0,37.9512,37.9729,37.9439,37.9729,38800.0
2013-08-26 13:00:00,52.38,52.39,52.36,52.36,48200.0,37.9657,37.9729,37.9512,37.9512,48200.0
2013-08-26 13:05:00,52.37,52.39,52.36,52.39,30300.0,37.9584,37.9729,37.9512,37.9729,30300.0
2013-08-26 13:10:00,52.39,52.39,52.38,52.38,21700.0,37.9729,37.9729,37.9657,37.9657,21700.0
2013-08-26 13:15:00,52.39,52.39,52.35,52.36,33400.0,37.9729,37.9729,37.9439,37.9512,33400.0
2013-08-26 13:20:00,52.35,52.37,52.35,52.36,32500.0,37.9439,37.9584,37.9439,37.9512,32500.0
2013-08-26 13:25:00,52.35,52.36,52.31,52.31,79600.0,37.9439,37.9512,37.9149,37.9149,79600.0
2013-08-26 13:30:00,52.32,52.33,52.28,52.31,82300.0,37.9222,37.9294,37.8932,37.9149,82300.0
2013-08-26 13:35:00,52.32,52.33,52.26,52.27,131700.0,37.9222,37.9294,37.8787,37.8859,131700.0
2013-08-26 13:40:00,52.27,52.28,52.25,52.26,78400.0,37.8859,37.8932,37.8715,37.8787,78400.0
2013-08-26 13:45:00,52.25,52.27,52.25,52.26,38500.0,37.8715,37.8859,37.8715,37.8787,38500.0
2013-08-26 13:50:00,52.25,52.26,52.24,52.25,104200.0,37.8715,37.8787,37.8642,37.8715,104200.0
2013-08-26 13:55:00,52.26,52.29,52.24,52.28,129100.0,37.8787,37.9004,37.8642,37.8932,129100.0
2013-08-26 14:00:00,52.27,52.29,52.26,52.26,53000.0,37.8859,37.9004,37.8787,37.8787,53000.0
2013-08-26 14:05:00,52.27,52.27,52.25,52.26,67100.0,37.8859,37.8859,37.8715,37.8787,67100.0
2013-08-26 14:10:00,52.26,52.27,52.25,52.25,81400.0,37.8787,37.8859,37.8715,37.8715,81400.0
2013-08-26 14:15:00,52.26,52.26,52.21,52.21,71600.0,37.8787,37.8787,37.8425,37.8425,71600.0
2013-08-26 14:20:00,52.22,52.25,52.21,52.21,88600.0,37.8497,37.8715,37.8425,37.8425,88600.0
2013-08-26 14:25:00,52.21,52.25,52.2,52.23,86500.0,37.8425,37.8715,37.8352,37.857,86500.0
2013-08-26 14:30:00,52.23,52.25,52.22,52.23,73300.0,37.857,37.8715,37.8497,37.857,73300.0
2013-08-26 14:35:00,52.23,52.24,52.2,52.2,71300.0,37.857,37.8642,37.8352,37.8352,71300.0
2013-08-26 14:40:00,52.21,52.23,52.19,52.21,117200.0,37.8425,37.857,37.828,37.8425,117200.0
2013-08-26 14:45:00,52.21,52.22,52.19,52.2,97200.0,37.8425,37.8497,37.828,37.8352,97200.0
2013-08-26 14:50:00,52.21,52.22,52.19,52.2,78600.0,37.8425,37.8497,37.828,37.8352,78600.0
2013-08-26 14:55:00,52.21,52.23,52.19,52.23,75000.0,37.8425,37.857,37.828,37.857,75000.0
2013-08-26 15:00:00,52.23,52.25,52.22,52.23,69900.0,37.857,37.8715,37.8497,37.857,69900.0
2013-08-26 15:05:00,52.24,52.25,52.22,52.22,86500.0,37.8642,37.8715,37.8497,37.8497,86500.0
2013-08-26 15:10:00,52.23,52.23,52.06,52.06,207600.0,37.857,37.857,37.7337,37.7337,207600.0
2013-08-26 15:15:00,52.06,52.1,52.03,52.05,220300.0,37.7337,37.7627,37.712,37.7265,220300.0
2013-08-26 15:20:00,52.07,52.07,51.89,51.94,367800.0,37.741,37.741,37.6105,37.6468,367800.0
2013-08-26 15:25:00,51.94,51.95,51.86,51.93,227200.0,37.6468,37.654,37.5888,37.6395,227200.0
2013-08-26 15:30:00,51.93,52.01,51.9,51.98,250100.0,37.6395,37.6975,37.6178,37.6758,250100.0
2013-08-26 15:35:00,51.99,52.01,51.93,51.96,185400.0,37.683,37.6975,37.6395,37.6613,185400.0
2013-08-26 15:40:00,51.96,52.05,51.9,52.0,287800.0,37.6613,37.7265,37.6178,37.6903,287800.0
2013-08-26 15:45:00,51.99,52.02,51.92,51.94,366600.0,37.683,37.7047,37.6323,37.6468,366600.0
2013-08-26 15:50:00,51.93,51.97,51.87,51.97,305500.0,37.6395,37.6685,37.596,37.6685,305500.0
2013-08-26 15:55:00,51.96,51.97,51.79,51.8,1022800.0,37.6613,37.6685,37.538,37.5453,1022800.0
2013-08-27 09:30:00,51.03,51.29,50.82,51.2,845500.0,36.9872,37.1756,36.835,37.1104,845500.0
2013-08-27 09:35:00,51.2,51.32,51.09,51.29,315300.0,37.1104,37.1974,37.0307,37.1756,315300.0
2013-08-27 09:40:00,51.29,51.35,51.22,51.33,283600.0,37.1756,37.2191,37.1249,37.2046,283600.0
2013-08-27 09:45:00,51.33,51.47,51.31,51.45,527700.0,37.2046,37.3061,37.1901,37.2916,527700.0
2013-08-27 09:50:00,51.45,51.5,51.36,51.39,326000.0,37.2916,37.3278,37.2264,37.2481,326000.0
2013-08-27 09:55:00,51.37,51.47,51.31,51.46,293600.0,37.2336,37.3061,37.1901,37.2989,293600.0
2013-08-27 10:00:00,51.44,51.55,51.33,51.39,256800.0,37.2844,37.3641,37.2046,37.2481,256800.0
2013-08-27 10:05:00,51.38,51.42,51.28,51.35,215600.0,37.2409,37.2699,37.1684,37.2191,215600.0
2013-08-27 10:10:00,51.35,51.46,51.35,51.43,328100.0,37.2191,37.2989,37.2191,37.2771,328100.0
2013-08-27 10:15:00,51.43,51.45,51.33,51.33,175400.0,37.2771,37.2916,37.2046,37.2046,175400.0
2013-08-27 10:20:00,51.33,51.38,51.3,51.33,224100.0,37.2046,37.2409,37.1829,37.2046,224100.0
2013-08-27 10:25:00,51.33,51.33,51.14,51.2,435100.0,37.2046,37.2046,37.0669,37.1104,435100.0
2013-08-27 10:30:00,51.2,51.27,51.19,51.24,361900.0,37.1104,37.1611,37.1032,37.1394,361900.0
2013-08-27 10:35:00,51.24,51.25,51.17,51.24,226100.0,37.1394,37.1466,37.0887,37.1394,226100.0
2013-08-27 10:40:00,51.24,51.36,51.24,51.35,290600.0,37.1394,37.2264,37.1394,37.2191,290600.0
2013-08-27 10:45:00,51.35,51.36,51.16,51.16,203200.0,37.2191,37.2264,37.0814,37.0814,203200.0
2013-08-27 10:50:00,51.17,51.22,51.08,51.21,291400.0,37.0887,37.1249,37.0234,37.1176,291400.0
2013-08-27 10:55:00,51.22,51.38,51.2,51.36,177800.0,37.1249,37.2409,37.1104,37.2264,177800.0
2013-08-27 11:00:00,51.35,51.37,51.34,51.36,119500.0,37.2191,37.2336,37.2119,37.2264,119500.0
2013-08-27 11:05:00,51.36,51.38,51.32,51.34,113900.0,37.2264,37.2409,37.1974,37.2119,113900.0
2013-08-27 11:10:00,51.33,51.37,51.33,51.35,178900.0,37.2046,37.2336,37.2046,37.2191,178900.0
2013-08-27 11:15:00,51.35,51.44,51.33,51.41,186100.0,37.2191,37.2844,37.2046,37.2626,186100.0
2013-08-27 11:20:00,51.42,51.42,51.35,51.35,203400.0,37.2699,37.2699,37.2191,37.2191,203400.0
2013-08-27 11:25:00,51.36,51.38,51.32,51.33,362300.0,37.2264,37.2409,37.1974,37.2046,362300.0
2013-08-27 11:30:00,51.33,51.37,51.3,51.3,255800.0,37.2046,37.2336,37.1829,37.1829,255800.0
2013-08-27 11:35:00,51.3,51.31,51.25,51.3,186200.0,37.1829,37.1901,37.1466,37.1829,186200.0
2013-08-27 11:40:00,51.29,51.31,51.25,51.26,194700.0,37.1756,37.1901,37.1466,37.1539,194700.0
2013-08-27 11:45:00,51.26,51.28,51.2,51.21,281600.0,37.1539,37.1684,37.1104,37.1176,281600.0
2013-08-27 11:50:00,51.2,51.24,51.18,51.22,93800.0,37.1104,37.1394,37.0959,37.1249,93800.0
2013-08-27 11:55:00,51.21,51.28,51.21,51.26,71500.0,37.1176,37.1684,37.1176,37.1539,71500.0
2013-08-27 12:00:00,51.27,51.27,51.16,51.17,89000.0,37.1611,37.1611,37.0814,37.0887,89000.0
2013-08-27 12:05:00,51.17,51.17,51.07,51.13,225500.0,37.0887,37.0887,37.0162,37.0597,225500.0
2013-08-27 12:10:00,51.12,51.17,51.11,51.14,132300.0,37.0524,37.0887,37.0452,37.0669,132300.0
2013-08-27 12:15:00,51.14,51.16,51.11,51.15,154000.0,37.0669,37.0814,37.0452,37.0742,154000.0
2013-08-27 12:20:00,51.14,51.16,51.14,51.15,91400.0,37.0669,37.0814,37.0669,37.0742,91400.0
2013-08-27 12:25:00,51.15,51.18,51.14,51.17,132600.0,37.0742,37.0959,37.0669,37.0887,132600.0
2013-08-27 12:30:00,51.16,51.18,51.13,51.14,77400.0,37.0814,37.0959,37.0597,37.0669,77400.0
2013-08-27 12:35:00,51.14,51.2,51.13,51.16,92900.0,37.0669,37.1104,37.0597,37.0814,92900.0
2013-08-27 12:40:00,51.15,51.16,51.1,51.13,121300.0,37.0742,37.0814,37.0379,37.0597,121300.0
2013-08-27 12:45:00,51.12,51.14,51.09,51.13,150000.0,37.0524,37.0669,37.0307,37.0597,150000.0
2013-08-27 12:50:00,51.13,51.15,51.11,51.15,147200.0,37.0597,37.0742,37.0452,37.0742,147200.0
2013-08-27 12:55:00,51.14,51.16,51.09,51.1,153200.0,37.0669,37.0814,37.0307,37.0379,153200.0
2013-08-27 13:00:00,51.1,51.11,51.08,51.11,128500.0,37.0379,37.0452,37.0234,37.0452,128500.0
2013-08-27 13:05:00,51.11,51.13,51.1,51.12,117600.0,37.0452,37.0597,37.0379,37.0524,117600.0
2013-08-27 13:10:00,51.13,51.14,51.1,51.12,101400.0,37.0597,37.0669,37.0379,37.0524,101400.0
2013-08-27 13:15:00,51.11,51.13,51.08,51.09,194300.0,37.0452,37.0597,37.0234,37.0307,194300.0
2013-08-27 13:20:00,51.09,51.1,51.04,51.05,239100.0,37.0307,37.0379,36.9944,37.0017,239100.0
2013-08-27 13:25:00,51.04,51.05,51.01,51.03,133400.0,36.9944,37.0017,36.9727,36.9872,133400.0
2013-08-27 13:30:00,51.03,51.11,51.02,51.1,116100.0,36.9872,37.0452,36.9799,37.0379,116100.0
2013-08-27 13:35:00,51.09,51.14,51.09,51.1,190700.0,37.0307,37.0669,37.0307,37.0379,190700.0
2013-08-27 13:40:00,51.09,51.12,51.08,51.12,157400.0,37.0307,37.0524,37.0234,37.0524,157400.0
2013-08-27 13:45:00,51.13,51.15,51.07,51.09,195100.0,37.0597,37.0742,37.0162,37.0307,195100.0
2013-08-27 13:50:00,51.09,51.11,51.05,51.06,47700.0,37.0307,37.0452,37.0017,37.0089,47700.0
2013-08-27 13:55:00,51.06,51.1,51.04,51.07,154700.0,37.0089,37.0379,36.9944,37.0162,154700.0
2013-08-27 14:00:00,51.07,51.09,51.02,51.05,84300.0,37.0162,37.0307,36.9799,37.0017,84300.0
2013-08-27 14:05:00,51.05,51.06,51.02,51.02,79100.0,37.0017,37.0089,36.9799,36.9799,79100.0
2013-08-27 14:10:00,51.01,51.01,50.9,50.91,333400.0,36.9727,36.9727,36.893,36.9002,333400.0
2013-08-27 14:15:00,50.91,50.97,50.9,50.94,144400.0,36.9002,36.9437,36.893,36.9219,144400.0
2013-08-27 14:20:00,50.94,50.94,50.84,50.85,338200.0,36.9219,36.9219,36.8495,36.8567,338200.0
2013-08-27 14:25:00,50.85,50.86,50.72,50.8,998200.0,36.8567,36.864,36.7625,36.8205,998200.0
2013-08-27 14:30:00,50.81,50.88,50.74,50.74,661500.0,36.8277,36.8785,36.777,36.777,661500.0
2013-08-27 14:35:00,50.73,50.85,50.69,50.84,498400.0,36.7697,36.8567,36.7407,36.8495,498400.0
2013-08-27 14:40:00,50.84,50.84,50.75,50.77,349200.0,36.8495,36.8495,36.7842,36.7987,349200.0
2013-08-27 14:45:00,50.77,50.83,50.76,50.8,380500.0,36.7987,36.8422,36.7915,36.8205,380500.0
2013-08-27 14:50:00,50.79,50.82,50.75,50.79,191400.0,36.8132,36.835,36.7842,36.8132,191400.0
2013-08-27 14:55:00,50.79,50.82,50.74,50.77,253900.0,36.8132,36.835,36.777,36.7987,253900.0
2013-08-27 15:00:00,50.77,50.82,50.75,50.81,269300.0,36.7987,36.835,36.7842,36.8277,269300.0
2013-08-27 15:05:00,50.81,50.87,50.8,50.84,291100.0,36.8277,36.8712,36.8205,36.8495,291100.0
2013-08-27 15:10:00,50.84,50.85,50.71,50.72,244400.0,36.8495,36.8567,36.7552,36.7625,244400.0
2013-08-27 15:15:00,50.72,50.74,50.65,50.69,247800.0,36.7625,36.777,36.7118,36.7407,247800.0
2013-08-27 15:20:00,50.7,50.8,50.68,50.73,316400.0,36.748,36.8205,36.7335,36.7697,316400.0
2013-08-27 15:25:00,50.73,50.78,50.65,50.69,362600.0,36.7697,36.806,36.7118,36.7407,362600.0
2013-08-27 15:30:00,50.69,50.7,50.57,50.58,509700.0,36.7407,36.748,36.6538,36.661,509700.0
2013-08-27 15:35:00,50.57,50.71,50.57,50.66,558800.0,36.6538,36.7552,36.6538,36.719,558800.0
2013-08-27 15:40:00,50.66,50.7,50.61,50.66,460500.0,36.719,36.748,36.6828,36.719,460500.0
2013-08-27 15:45:00,50.67,50.74,50.66,50.7,523700.0,36.7262,36.777,36.719,36.748,523700.0
2013-08-27 15:50:00,50.7,50.72,50.6,50.6,556000.0,36.748,36.7625,36.6755,36.6755,556000.0
2013-08-27 15:55:00,50.61,50.67,50.55,50.6,1422900.0,36.6828,36.7262,36.6393,36.6755,1422900.0
2013-08-28 09:30:00,50.29,50.4,50.13,50.18,1026800.0,36.4508,36.5306,36.3349,36.3711,1026800.0
2013-08-28 09:35:00,50.17,50.35,50.14,50.35,496900.0,36.3638,36.4943,36.3421,36.4943,496900.0
2013-08-28 09:40:00,50.36,50.55,50.33,50.55,816200.0,36.5016,36.6393,36.4798,36.6393,816200.0
2013-08-28 09:45:00,50.55,50.57,50.45,50.49,412600.0,36.6393,36.6538,36.5668,36.5958,412600.0
2013-08-28 09:50:00,50.48,50.61,50.46,50.55,262600.0,36.5885,36.6828,36.574,36.6393,262600.0
2013-08-28 09:55:00,50.55,50.57,50.41,50.45,261100.0,36.6393,36.6538,36.5378,36.5668,261100.0
2013-08-28 10:00:00,50.43,50.57,50.34,50.37,318800.0,36.5523,36.6538,36.4871,36.5088,318800.0
2013-08-28 10:05:00,50.38,50.5,50.34,50.36,390500.0,36.5161,36.603,36.4871,36.5016,390500.0
2013-08-28 10:10:00,50.36,50.45,50.33,50.38,393000.0,36.5016,36.5668,36.4798,36.5161,393000.0
2013-08-28 10:15:00,50.39,50.47,50.37,50.42,320600.0,36.5233,36.5813,36.5088,36.545,320600.0
2013-08-28 10:20:00,50.42,50.45,50.36,50.39,277400.0,36.545,36.5668,36.5016,36.5233,277400.0
2013-08-28 10:25:00,50.4,50.49,50.38,50.43,280600.0,36.5306,36.5958,36.5161,36.5523,280600.0
2013-08-28 10:30:00,50.42,50.5,50.39,50.48,310800.0,36.545,36.603,36.5233,36.5885,310800.0
2013-08-28 10:35:00,50.47,50.64,50.47,50.64,547700.0,36.5813,36.7045,36.5813,36.7045,547700.0
2013-08-28 10:40:00,50.63,50.69,50.61,50.65,296900.0,36.6973,36.7407,36.6828,36.7118,296900.0
2013-08-28 10:45:00,50.66,50.72,50.64,50.67,232900.0,36.719,36.7625,36.7045,36.7262,232900.0
2013-08-28 10:50:00,50.67,50.73,50.65,50.72,198400.0,36.7262,36.7697,36.7118,36.7625,198400.0
2013-08-28 10:55:00,50.71,50.79,50.71,50.75,258800.0,36.7552,36.8132,36.7552,36.7842,258800.0
2013-08-28 11:00:00,50.75,50.82,50.75,50.76,208200.0,36.7842,36.835,36.7842,36.7915,208200.0
2013-08-28 11:05:00,50.77,50.8,50.74,50.8,146700.0,36.7987,36.8205,36.777,36.8205,146700.0
2013-08-28 11:10:00,50.8,50.9,50.79,50.9,228800.0,36.8205,36.893,36.8132,36.893,228800.0
2013-08-28 11:15:00,50.9,50.9,50.74,50.74,243200.0,36.893,36.893,36.777,36.777,243200.0
2013-08-28 11:20:00,50.74,50.86,50.74,50.85,120600.0,36.777,36.864,36.777,36.8567,120600.0
2013-08-28 11:25:00,50.85,50.87,50.79,50.79,124500.0,36.8567,36.8712,36.8132,36.8132,124500.0
2013-08-28 11:30:00,50.79,50.81,50.75,50.79,220800.0,36.8132,36.8277,36.7842,36.8132,220800.0
2013-08-28 11:35:00,50.79,50.87,50.78,50.83,160600.0,36.8132,36.8712,36.806,36.8422,160600.0
2013-08-28 11:40:00,50.83,50.9,50.82,50.89,146300.0,36.8422,36.893,36.835,36.8857,146300.0
2013-08-28 11:45:00,50.89,50.94,50.88,50.93,227400.0,36.8857,36.9219,36.8785,36.9147,227400.0
2013-08-28 11:50:00,50.93,50.98,50.91,50.94,98900.0,36.9147,36.9509,36.9002,36.9219,98900.0
2013-08-28 11:55:00,50.94,51.0,50.94,50.98,173900.0,36.9219,36.9654,36.9219,36.9509,173900.0
2013-08-28 12:00:00,50.98,50.99,50.92,50.93,137500.0,36.9509,36.9582,36.9075,36.9147,137500.0
2013-08-28 12:05:00,50.93,50.98,50.89,50.96,116400.0,36.9147,36.9509,36.8857,36.9364,116400.0
2013-08-28 12:10:00,50.96,50.99,50.93,50.94,155200.0,36.9364,36.9582,36.9147,36.9219,155200.0
2013-08-28 12:15:00,50.94,50.97,50.9,50.91,107300.0,36.9219,36.9437,36.893,36.9002,107300.0
2013-08-28 12:20:00,50.92,50.97,50.89,50.97,135700.0,36.9075,36.9437,36.8857,36.9437,135700.0
2013-08-28 12:25:00,50.96,51.01,50.96,51.0,103800.0,36.9364,36.9727,36.9364,36.9654,103800.0
2013-08-28 12:30:00,51.01,51.05,50.99,50.99,157300.0,36.9727,37.0017,36.9582,36.9582,157300.0
2013-08-28 12:35:00,50.99,51.04,50.99,51.0,86200.0,36.9582,36.9944,36.9582,36.9654,86200.0
2013-08-28 12:40:00,50.99,50.99,50.94,50.96,122500.0,36.9582,36.9582,36.9219,36.9364,122500.0
2013-08-28 12:45:00,50.96,50.97,50.91,50.94,77300.0,36.9364,36.9437,36.9002,36.9219,77300.0
2013-08-28 12:50:00,50.95,50.98,50.95,50.98,70000.0,36.9292,36.9509,36.9292,36.9509,70000.0
2013-08-28 12:55:00,50.98,51.01,50.93,50.95,118800.0,36.9509,36.9727,36.9147,36.9292,118800.0
2013-08-28 13:00:00,50.94,51.03,50.94,51.03,111100.0,36.9219,36.9872,36.9219,36.9872,111100.0
2013-08-28 13:05:00,51.02,51.02,50.98,51.0,84200.0,36.9799,36.9799,36.9509,36.9654,84200.0
2013-08-28 13:10:00,50.99,51.0,50.96,50.97,70200.0,36.9582,36.9654,36.9364,36.9437,70200.0
2013-08-28 13:15:00,50.96,50.98,50.91,50.93,107400.0,36.9364,36.9509,36.9002,36.9147,107400.0
2013-08-28 13:20:00,50.93,50.95,50.91,50.95,64600.0,36.9147,36.9292,36.9002,36.9292,64600.0
2013-08-28 13:25:00,50.95,50.96,50.92,50.94,91700.0,36.9292,36.9364,36.9075,36.9219,91700.0
2013-08-28 13:30:00,50.95,50.97,50.9,50.91,88700.0,36.9292,36.9437,36.893,36.9002,88700.0
2013-08-28 13:35:00,50.91,50.93,50.89,50.92,81000.0,36.9002,36.9147,36.8857,36.9075,81000.0
2013-08-28 13:40:00,50.93,50.94,50.92,50.93,68500.0,36.9147,36.9219,36.9075,36.9147,68500.0
2013-08-28 13:45:00,50.92,50.92,50.89,50.9,80800.0,36.9075,36.9075,36.8857,36.893,80800.0
2013-08-28 13:50:00,50.9,50.91,50.86,50.86,75200.0,36.893,36.9002,36.864,36.864,75200.0
2013-08-28 13:55:00,50.86,50.91,50.84,50.9,76500.0,36.864,36.9002,36.8495,36.893,76500.0
2013-08-28 14:00:00,50.91,50.91,50.88,50.88,55700.0,36.9002,36.9002,36.8785,36.8785,55700.0
2013-08-28 14:05:00,50.89,50.89,50.78,50.78,121900.0,36.8857,36.8857,36.806,36.806,121900.0
2013-08-28 14:10:00,50.79,50.8,50.73,50.75,167800.0,36.8132,36.8205,36.7697,36.7842,167800.0
2013-08-28 14:15:00,50.76,50.79,50.73,50.74,122500.0,36.7915,36.8132,36.7697,36.777,122500.0
2013-08-28 14:20:00,50.74,50.76,50.73,50.75,69100.0,36.777,36.7915,36.7697,36.7842,69100.0
2013-08-28 14:25:00,50.74,50.79,50.73,50.78,113900.0,36.777,36.8132,36.7697,36.806,113900.0
2013-08-28 14:30:00,50.78,50.78,50.71,50.72,128200.0,36.806,36.806,36.7552,36.7625,128200.0
2013-08-28 14:35:00,50.73,50.75,50.65,50.67,113500.0,36.7697,36.7842,36.7118,36.7262,113500.0
2013-08-28 14:40:00,50.66,50.71,50.62,50.62,141400.0,36.719,36.7552,36.69,36.69,141400.0
2013-08-28 14:45:00,50.61,50.71,50.59,50.7,194100.0,36.6828,36.7552,36.6683,36.748,194100.0
2013-08-28 14:50:00,50.7,50.72,50.68,50.69,123700.0,36.748,36.7625,36.7335,36.7407,123700.0
2013-08-28 14:55:00,50.7,50.73,50.66,50.67,78700.0,36.748,36.7697,36.719,36.7262,78700.0
2013-08-28 15:00:00,50.66,50.69,50.63,50.67,103500.0,36.719,36.7407,36.6973,36.7262,103500.0
2013-08-28 15:05:00,50.67,50.71,50.64,50.7,218600.0,36.7262,36.7552,36.7045,36.748,218600.0
2013-08-28 15:10:00,50.7,50.79,50.7,50.77,214200.0,36.748,36.8132,36.748,36.7987,214200.0
2013-08-28 15:15:00,50.77,50.79,50.67,50.68,99700.0,36.7987,36.8132,36.7262,36.7335,99700.0
2013-08-28 15:20:00,50.68,50.78,50.67,50.73,128400.0,36.7335,36.806,36.7262,36.7697,128400.0
2013-08-28 15:25:00,50.73,50.75,50.7,50.71,121500.0,36.7697,36.7842,36.748,36.7552,121500.0
2013-08-28 15:30:00,50.72,50.78,50.72,50.78,150300.0,36.7625,36.806,36.7625,36.806,150300.0
2013-08-28 15:35:00,50.78,50.79,50.74,50.75,212000.0,36.806,36.8132,36.777,36.7842,212000.0
2013-08-28 15:40:00,50.75,50.75,50.69,50.7,264600.0,36.7842,36.7842,36.7407,36.748,264600.0
2013-08-28 15:45:00,50.7,50.72,50.58,50.62,391000.0,36.748,36.7625,36.661,36.69,391000.0
2013-08-28 15:50:00,50.62,50.65,50.59,50.61,266000.0,36.69,36.7118,36.6683,36.6828,266000.0
2013-08-28 15:55:00,50.6,50.65,50.56,50.59,929200.0,36.6755,36.7118,36.6465,36.6683,929200.0
2013-08-29 09:30:00,50.62,50.66,50.45,50.63,427000.0,36.69,36.719,36.5668,36.6973,427000.0
2013-08-29 09:35:00,50.64,50.8,50.64,50.79,588400.0,36.7045,36.8205,36.7045,36.8132,588400.0
2013-08-29 09:40:00,50.79,50.91,50.78,50.87,385300.0,36.8132,36.9002,36.806,36.8712,385300.0
2013-08-29 09:45:00,50.86,50.94,50.82,50.89,259400.0,36.864,36.9219,36.835,36.8857,259400.0
2013-08-29 09:50:00,50.89,50.99,50.85,50.94,216000.0,36.8857,36.9582,36.8567,36.9219,216000.0
2013-08-29 09:55:00,50.95,50.96,50.87,50.87,187100.0,36.9292,36.9364,36.8712,36.8712,187100.0
2013-08-29 10:00:00,50.87,50.93,50.86,50.89,164700.0,36.8712,36.9147,36.864,36.8857,164700.0
2013-08-29 10:05:00,50.88,50.94,50.84,50.92,193400.0,36.8785,36.9219,36.8495,36.9075,193400.0
2013-08-29 10:10:00,50.93,50.95,50.87,50.92,98300.0,36.9147,36.9292,36.8712,36.9075,98300.0
2013-08-29 10:15:00,50.92,50.99,50.92,50.97,148900.0,36.9075,36.9582,36.9075,36.9437,148900.0
2013-08-29 10:20:00,50.97,51.02,50.95,50.99,174400.0,36.9437,36.9799,36.9292,36.9582,174400.0
2013-08-29 10:25:00,50.99,51.06,50.93,50.94,224500.0,36.9582,37.0089,36.9147,36.9219,224500.0
2013-08-29 10:30:00,50.94,50.99,50.92,50.94,91400.0,36.9219,36.9582,36.9075,36.9219,91400.0
2013-08-29 10:35:00,50.94,51.02,50.92,51.01,102300.0,36.9219,36.9799,36.9075,36.9727,102300.0
2013-08-29 10:40:00,51.02,51.1,51.0,51.1,183000.0,36.9799,37.0379,36.9654,37.0379,183000.0
2013-08-29 10:45:00,51.1,51.12,51.02,51.04,253100.0,37.0379,37.0524,36.9799,36.9944,253100.0
2013-08-29 10:50:00,51.04,51.1,51.03,51.08,137100.0,36.9944,37.0379,36.9872,37.0234,137100.0
2013-08-29 10:55:00,51.09,51.18,51.09,51.12,214500.0,37.0307,37.0959,37.0307,37.0524,214500.0
2013-08-29 11:00:00,51.13,51.15,51.08,51.08,196000.0,37.0597,37.0742,37.0234,37.0234,196000.0
2013-08-29 11:05:00,51.08,51.1,51.01,51.02,142700.0,37.0234,37.0379,36.9727,36.9799,142700.0
2013-08-29 11:10:00,51.02,51.1,51.01,51.05,135600.0,36.9799,37.0379,36.9727,37.0017,135600.0
2013-08-29 11:15:00,51.05,51.05,50.99,51.02,81000.0,37.0017,37.0017,36.9582,36.9799,81000.0
2013-08-29 11:20:00,51.02,51.12,51.02,51.07,96500.0,36.9799,37.0524,36.9799,37.0162,96500.0
2013-08-29 11:25:00,51.06,51.14,51.06,51.09,89600.0,37.0089,37.0669,37.0089,37.0307,89600.0
2013-08-29 11:30:00,51.1,51.13,51.03,51.03,237700.0,37.0379,37.0597,36.9872,36.9872,237700.0
2013-08-29 11:35:00,51.04,51.04,50.99,50.99,98500.0,36.9944,36.9944,36.9582,36.9582,98500.0
2013-08-29 11:40:00,51.0,51.01,50.97,51.0,63500.0,36.9654,36.9727,36.9437,36.9654,63500.0
2013-08-29 11:45:00,51.0,51.01,50.96,50.98,62400.0,36.9654,36.9727,36.9364,36.9509,62400.0
2013-08-29 11:50:00,50.99,51.01,50.98,50.99,67000.0,36.9582,36.9727,36.9509,36.9582,67000.0
2013-08-29 11:55:00,50.98,51.01,50.97,50.99,68500.0,36.9509,36.9727,36.9437,36.9582,68500.0
2013-08-29 12:00:00,51.0,51.01,50.94,50.95,57800.0,36.9654,36.9727,36.9219,36.9292,57800.0
2013-08-29 12:05:00,50.95,51.0,50.94,50.96,52600.0,36.9292,36.9654,36.9219,36.9364,52600.0
2013-08-29 12:10:00,50.95,50.96,50.88,50.9,59500.0,36.9292,36.9364,36.8785,36.893,59500.0
2013-08-29 12:15:00,50.9,50.91,50.83,50.88,125600.0,36.893,36.9002,36.8422,36.8785,125600.0
2013-08-29 12:20:00,50.88,50.89,50.86,50.87,58700.0,36.8785,36.8857,36.864,36.8712,58700.0
2013-08-29 12:25:00,50.86,50.92,50.86,50.91,55300.0,36.864,36.9075,36.864,36.9002,55300.0
2013-08-29 12:30:00,50.91,50.94,50.88,50.88,91200.0,36.9002,36.9219,36.8785,36.8785,91200.0
2013-08-29 12:35:00,50.88,50.9,50.86,50.89,117000.0,36.8785,36.893,36.864,36.8857,117000.0
2013-08-29 12:40:00,50.9,50.91,50.88,50.88,39400.0,36.893,36.9002,36.8785,36.8785,39400.0
2013-08-29 12:45:00,50.89,50.9,50.84,50.88,53100.0,36.8857,36.893,36.8495,36.8785,53100.0
2013-08-29 12:50:00,50.88,50.91,50.85,50.9,69500.0,36.8785,36.9002,36.8567,36.893,69500.0
2013-08-29 12:55:00,50.9,50.92,50.88,50.9,64100.0,36.893,36.9075,36.8785,36.893,64100.0
2013-08-29 13:00:00,50.9,50.9,50.87,50.88,73000.0,36.893,36.893,36.8712,36.8785,73000.0
2013-08-29 13:05:00,50.88,50.95,50.88,50.93,135500.0,36.8785,36.9292,36.8785,36.9147,135500.0
2013-08-29 13:10:00,50.92,50.94,50.91,50.91,68000.0,36.9075,36.9219,36.9002,36.9002,68000.0
2013-08-29 13:15:00,50.92,50.92,50.87,50.89,47600.0,36.9075,36.9075,36.8712,36.8857,47600.0
2013-08-29 13:20:00,50.89,50.9,50.82,50.83,118900.0,36.8857,36.893,36.835,36.8422,118900.0
2013-08-29 13:25:00,50.81,50.84,50.77,50.84,197800.0,36.8277,36.8495,36.7987,36.8495,197800.0
2013-08-29 13:30:00,50.84,50.84,50.74,50.74,185100.0,36.8495,36.8495,36.777,36.777,185100.0
2013-08-29 13:35:00,50.75,50.8,50.73,50.79,120000.0,36.7842,36.8205,36.7697,36.8132,120000.0
2013-08-29 13:40:00,50.79,50.83,50.76,50.77,103500.0,36.8132,36.8422,36.7915,36.7987,103500.0
2013-08-29 13:45:00,50.77,50.82,50.76,50.79,80600.0,36.7987,36.835,36.7915,36.8132,80600.0
2013-08-29 13:50:00,50.78,50.79,50.68,50.69,76300.0,36.806,36.8132,36.7335,36.7407,76300.0
2013-08-29 13:55:00,50.69,50.73,50.69,50.72,57500.0,36.7407,36.7697,36.7407,36.7625,57500.0
2013-08-29 14:00:00,50.72,50.79,50.69,50.79,60000.0,36.7625,36.8132,36.7407,36.8132,60000.0
2013-08-29 14:05:00,50.79,50.83,50.75,50.81,59200.0,36.8132,36.8422,36.7842,36.8277,59200.0
2013-08-29 14:10:00,50.82,50.85,50.82,50.82,102500.0,36.835,36.8567,36.835,36.835,102500.0
2013-08-29 14:15:00,50.83,50.83,50.77,50.8,48600.0,36.8422,36.8422,36.7987,36.8205,48600.0
2013-08-29 14:20:00,50.8,50.86,50.8,50.84,51700.0,36.8205,36.864,36.8205,36.8495,51700.0
2013-08-29 14:25:00,50.85,50.86,50.8,50.81,46300.0,36.8567,36.864,36.8205,36.8277,46300.0
2013-08-29 14:30:00,50.8,50.86,50.8,50.86,39700.0,36.8205,36.864,36.8205,36.864,39700.0
2013-08-29 14:35:00,50.86,50.9,50.85,50.85,62700.0,36.864,36.893,36.8567,36.8567,62700.0
2013-08-29 14:40:00,50.85,50.88,50.83,50.88,44900.0,36.8567,36.8785,36.8422,36.8785,44900.0
2013-08-29 14:45:00,50.88,50.92,50.87,50.89,99500.0,36.8785,36.9075,36.8712,36.8857,99500.0
2013-08-29 14:50:00,50.9,50.91,50.86,50.87,49700.0,36.893,36.9002,36.864,36.8712,49700.0
2013-08-29 14:55:00,50.86,50.91,50.85,50.9,90400.0,36.864,36.9002,36.8567,36.893,90400.0
2013-08-29 15:00:00,50.9,50.91,50.85,50.87,123600.0,36.893,36.9002,36.8567,36.8712,123600.0
2013-08-29 15:05:00,50.87,50.87,50.83,50.86,69000.0,36.8712,36.8712,36.8422,36.864,69000.0
2013-08-29 15:10:00,50.87,50.88,50.85,50.88,70400.0,36.8712,36.8785,36.8567,36.8785,70400.0
2013-08-29 15:15:00,50.88,50.93,50.88,50.9,121900.0,36.8785,36.9147,36.8785,36.893,121900.0
2013-08-29 15:20:00,50.9,50.92,50.87,50.87,210400.0,36.893,36.9075,36.8712,36.8712,210400.0
2013-08-29 15:25:00,50.88,50.89,50.8,50.81,202700.0,36.8785,36.8857,36.8205,36.8277,202700.0
2013-08-29 15:30:00,50.8,50.81,50.68,50.72,223300.0,36.8205,36.8277,36.7335,36.7625,223300.0
2013-08-29 15:35:00,50.72,50.79,50.7,50.77,140700.0,36.7625,36.8132,36.748,36.7987,140700.0
2013-08-29 15:40:00,50.76,50.79,50.73,50.76,172400.0,36.7915,36.8132,36.7697,36.7915,172400.0
2013-08-29 15:45:00,50.77,50.8,50.73,50.76,237700.0,36.7987,36.8205,36.7697,36.7915,237700.0
2013-08-29 15:50:00,50.76,50.81,50.72,50.77,244500.0,36.7915,36.8277,36.7625,36.7987,244500.0
2013-08-29 15:55:00,50.77,50.78,50.69,50.7,802600.0,36.7987,36.806,36.7407,36.748,802600.0
2013-08-30 09:30:00,50.86,50.86,50.61,50.67,507100.0,36.864,36.864,36.6828,36.7262,507100.0
2013-08-30 09:35:00,50.68,50.73,50.56,50.72,301100.0,36.7335,36.7697,36.6465,36.7625,301100.0
2013-08-30 09:40:00,50.72,50.73,50.65,50.65,184300.0,36.7625,36.7697,36.7118,36.7118,184300.0
2013-08-30 09:45:00,50.65,50.78,50.64,50.72,203800.0,36.7118,36.806,36.7045,36.7625,203800.0
2013-08-30 09:50:00,50.72,50.81,50.72,50.8,98300.0,36.7625,36.8277,36.7625,36.8205,98300.0
2013-08-30 09:55:00,50.81,50.81,50.73,50.76,206600.0,36.8277,36.8277,36.7697,36.7915,206600.0
2013-08-30 10:00:00,50.77,50.77,50.57,50.57,152700.0,36.7987,36.7987,36.6538,36.6538,152700.0
2013-08-30 10:05:00,50.58,50.63,50.56,50.6,160600.0,36.661,36.6973,36.6465,36.6755,160600.0
2013-08-30 10:10:00,50.59,50.6,50.53,50.58,192900.0,36.6683,36.6755,36.6248,36.661,192900.0
2013-08-30 10:15:00,50.57,50.58,50.53,50.54,189200.0,36.6538,36.661,36.6248,36.632,189200.0
2013-08-30 10:20:00,50.53,50.54,50.5,50.52,120200.0,36.6248,36.632,36.603,36.6175,120200.0
2013-08-30 10:25:00,50.52,50.52,50.41,50.45,242200.0,36.6175,36.6175,36.5378,36.5668,242200.0
2013-08-30 10:30:00,50.46,50.53,50.45,50.5,168900.0,36.574,36.6248,36.5668,36.603,168900.0
2013-08-30 10:35:00,50.5,50.5,50.43,50.45,130300.0,36.603,36.603,36.5523,36.5668,130300.0
2013-08-30 10:40:00,50.44,50.44,50.3,50.35,288100.0,36.5595,36.5595,36.4581,36.4943,288100.0
2013-08-30 10:45:00,50.35,50.43,50.29,50.43,331300.0,36.4943,36.5523,36.4508,36.5523,331300.0
2013-08-30 10:50:00,50.42,50.43,50.34,50.34,85600.0,36.545,36.5523,36.4871,36.4871,85600.0
2013-08-30 10:55:00,50.34,50.46,50.34,50.41,123900.0,36.4871,36.574,36.4871,36.5378,123900.0
2013-08-30 11:00:00,50.41,50.49,50.39,50.46,98100.0,36.5378,36.5958,36.5233,36.574,98100.0
2013-08-30 11:05:00,50.45,50.48,50.43,50.47,179100.0,36.5668,36.5885,36.5523,36.5813,179100.0
2013-08-30 11:10:00,50.47,50.54,50.47,50.53,78800.0,36.5813,36.632,36.5813,36.6248,78800.0
2013-08-30 11:15:00,50.52,50.55,50.52,50.52,86500.0,36.6175,36.6393,36.6175,36.6175,86500.0
2013-08-30 11:20:00,50.52,50.59,50.51,50.58,109000.0,36.6175,36.6683,36.6103,36.661,109000.0
2013-08-30 11:25:00,50.58,50.58,50.46,50.46,145700.0,36.661,36.661,36.574,36.574,145700.0
2013-08-30 11:30:00,50.46,50.47,50.42,50.43,180700.0,36.574,36.5813,36.545,36.5523,180700.0
2013-08-30 11:35:00,50.43,50.45,50.41,50.45,144400.0,36.5523,36.5668,36.5378,36.5668,144400.0
2013-08-30 11:40:00,50.44,50.46,50.39,50.44,124500.0,36.5595,36.574,36.5233,36.5595,124500.0
2013-08-30 11:45:00,50.44,50.49,50.43,50.48,89700.0,36.5595,36.5958,36.5523,36.5885,89700.0
2013-08-30 11:50:00,50.47,50.48,50.45,50.48,41600.0,36.5813,36.5885,36.5668,36.5885,41600.0
2013-08-30 11:55:00,50.48,50.49,50.42,50.46,61400.0,36.5885,36.5958,36.545,36.574,61400.0
2013-08-30 12:00:00,50.45,50.47,50.42,50.47,100400.0,36.5668,36.5813,36.545,36.5813,100400.0
2013-08-30 12:05:00,50.47,50.52,50.47,50.51,56900.0,36.5813,36.6175,36.5813,36.6103,56900.0
2013-08-30 12:10:00,50.5,50.6,50.5,50.59,163000.0,36.603,36.6755,36.603,36.6683,163000.0
2013-08-30 12:15:00,50.59,50.63,50.58,50.62,116900.0,36.6683,36.6973,36.661,36.69,116900.0
2013-08-30 12:20:00,50.63,50.64,50.59,50.62,85100.0,36.6973,36.7045,36.6683,36.69,85100.0
2013-08-30 12:25:00,50.62,50.67,50.6,50.66,100200.0,36.69,36.7262,36.6755,36.719,100200.0
2013-08-30 12:30:00,50.65,50.66,50.6,50.62,87100.0,36.7118,36.719,36.6755,36.69,87100.0
2013-08-30 12:35:00,50.62,50.64,50.6,50.6,90700.0,36.69,36.7045,36.6755,36.6755,90700.0
2013-08-30 12:40:00,50.6,50.63,50.58,50.59,106200.0,36.6755,36.6973,36.661,36.6683,106200.0
2013-08-30 12:45:00,50.6,50.6,50.57,50.57,101000.0,36.6755,36.6755,36.6538,36.6538,101000.0
2013-08-30 12:50:00,50.58,50.58,50.51,50.51,131300.0,36.661,36.661,36.6103,36.6103,131300.0
2013-08-30 12:55:00,50.52,50.56,50.49,50.52,92100.0,36.6175,36.6465,36.5958,36.6175,92100.0
2013-08-30 13:00:00,50.52,50.53,50.4,50.41,117300.0,36.6175,36.6248,36.5306,36.5378,117300.0
2013-08-30 13:05:00,50.42,50.44,50.35,50.36,104000.0,36.545,36.5595,36.4943,36.5016,104000.0
2013-08-30 13:10:00,50.36,50.53,50.36,50.53,131700.0,36.5016,36.6248,36.5016,36.6248,131700.0
2013-08-30 13:15:00,50.52,50.67,50.51,50.59,266500.0,36.6175,36.7262,36.6103,36.6683,266500.0
2013-08-30 13:20:00,50.59,50.62,50.51,50.56,99700.0,36.6683,36.69,36.6103,36.6465,99700.0
2013-08-30 13:25:00,50.56,50.61,50.54,50.6,75500.0,36.6465,36.6828,36.632,36.6755,75500.0
2013-08-30 13:30:00,50.59,50.6,50.56,50.59,71200.0,36.6683,36.6755,36.6465,36.6683,71200.0
2013-08-30 13:35:00,50.59,50.64,50.57,50.61,86500.0,36.6683,36.7045,36.6538,36.6828,86500.0
2013-08-30 13:40:00,50.6,50.64,50.59,50.63,68500.0,36.6755,36.7045,36.6683,36.6973,68500.0
2013-08-30 13:45:00,50.63,50.7,50.62,50.68,90300.0,36.6973,36.748,36.69,36.7335,90300.0
2013-08-30 13:50:00,50.68,50.72,50.66,50.69,198900.0,36.7335,36.7625,36.719,36.7407,198900.0
2013-08-30 13:55:00,50.69,50.7,50.61,50.61,133100.0,36.7407,36.748,36.6828,36.6828,133100.0
2013-08-30 14:00:00,50.61,50.64,50.56,50.59,123000.0,36.6828,36.7045,36.6465,36.6683,123000.0
2013-08-30 14:05:00,50.58,50.61,50.56,50.59,87000.0,36.661,36.6828,36.6465,36.6683,87000.0
2013-08-30 14:10:00,50.59,50.62,50.54,50.54,85000.0,36.6683,36.69,36.632,36.632,85000.0
2013-08-30 14:15:00,50.54,50.58,50.53,50.57,91300.0,36.632,36.661,36.6248,36.6538,91300.0
2013-08-30 14:20:00,50.57,50.61,50.57,50.6,54900.0,36.6538,36.6828,36.6538,36.6755,54900.0
2013-08-30 14:25:00,50.61,50.61,50.56,50.56,94300.0,36.6828,36.6828,36.6465,36.6465,94300.0
2013-08-30 14:30:00,50.56,50.68,50.55,50.67,131700.0,36.6465,36.7335,36.6393,36.7262,131700.0
2013-08-30 14:35:00,50.68,50.73,50.67,50.71,105000.0,36.7335,36.7697,36.7262,36.7552,105000.0
2013-08-30 14:40:00,50.71,50.73,50.68,50.72,120400.0,36.7552,36.7697,36.7335,36.7625,120400.0
2013-08-30 14:45:00,50.71,50.73,50.67,50.7,53100.0,36.7552,36.7697,36.7262,36.748,53100.0
2013-08-30 14:50:00,50.71,50.75,50.71,50.74,118900.0,36.7552,36.7842,36.7552,36.777,118900.0
2013-08-30 14:55:00,50.73,50.78,50.72,50.75,97500.0,36.7697,36.806,36.7625,36.7842,97500.0
2013-08-30 15:00:00,50.75,50.77,50.7,50.76,99200.0,36.7842,36.7987,36.748,36.7915,99200.0
2013-08-30 15:05:00,50.76,50.78,50.7,50.73,94800.0,36.7915,36.806,36.748,36.7697,94800.0
2013-08-30 15:10:00,50.73,50.79,50.7,50.78,76600.0,36.7697,36.8132,36.748,36.806,76600.0
2013-08-30 15:15:00,50.78,50.8,50.74,50.76,94800.0,36.806,36.8205,36.777,36.7915,94800.0
2013-08-30 15:20:00,50.76,50.78,50.73,50.76,101400.0,36.7915,36.806,36.7697,36.7915,101400.0
2013-08-30 15:25:00,50.75,50.76,50.7,50.7,125200.0,36.7842,36.7915,36.748,36.748,125200.0
2013-08-30 15:30:00,50.69,50.69,50.62,50.62,152600.0,36.7407,36.7407,36.69,36.69,152600.0
2013-08-30 15:35:00,50.62,50.63,50.55,50.55,233300.0,36.69,36.6973,36.6393,36.6393,233300.0
2013-08-30 15:40:00,50.55,50.59,50.48,50.53,361000.0,36.6393,36.6683,36.5885,36.6248,361000.0
2013-08-30 15:45:00,50.53,50.53,50.46,50.48,479100.0,36.6248,36.6248,36.574,36.5885,479100.0
2013-08-30 15:50:00,50.48,50.51,50.38,50.39,470400.0,36.5885,36.6103,36.5161,36.5233,470400.0
2013-08-30 15:55:00,50.38,50.58,50.38,50.51,1070800.0,36.5161,36.661,36.5161,36.6103,1070800.0
2013-09-03 09:30:00,51.25,51.69,51.21,51.52,1209300.0,37.1466,37.4656,37.1176,37.3423,1209300.0
2013-09-03 09:35:00,51.52,51.61,51.48,51.6,509400.0,37.3423,37.4076,37.3133,37.4003,509400.0
2013-09-03 09:40:00,51.6,51.65,51.48,51.54,291400.0,37.4003,37.4366,37.3133,37.3568,291400.0
2013-09-03 09:45:00,51.55,51.6,51.46,51.57,316800.0,37.3641,37.4003,37.2989,37.3786,316800.0
2013-09-03 09:50:00,51.58,51.59,51.43,51.47,336300.0,37.3858,37.3931,37.2771,37.3061,336300.0
2013-09-03 09:55:00,51.47,51.54,51.45,51.51,220100.0,37.3061,37.3568,37.2916,37.3351,220100.0
2013-09-03 10:00:00,51.51,51.57,51.45,51.54,238900.0,37.3351,37.3786,37.2916,37.3568,238900.0
2013-09-03 10:05:00,51.55,51.58,51.48,51.53,277100.0,37.3641,37.3858,37.3133,37.3496,277100.0
2013-09-03 10:10:00,51.53,51.6,51.52,51.55,226600.0,37.3496,37.4003,37.3423,37.3641,226600.0
2013-09-03 10:15:00,51.54,51.57,51.5,51.57,189400.0,37.3568,37.3786,37.3278,37.3786,189400.0
2013-09-03 10:20:00,51.57,51.59,51.51,51.55,215800.0,37.3786,37.3931,37.3351,37.3641,215800.0
2013-09-03 10:25:00,51.55,51.56,51.53,51.56,242400.0,37.3641,37.3713,37.3496,37.3713,242400.0
2013-09-03 10:30:00,51.56,51.6,51.53,51.58,231200.0,37.3713,37.4003,37.3496,37.3858,231200.0
2013-09-03 10:35:00,51.59,51.71,51.58,51.7,215800.0,37.3931,37.4801,37.3858,37.4728,215800.0
2013-09-03 10:40:00,51.7,51.72,51.57,51.62,152400.0,37.4728,37.4873,37.3786,37.4148,152400.0
2013-09-03 10:45:00,51.61,51.64,51.58,51.6,224500.0,37.4076,37.4293,37.3858,37.4003,224500.0
2013-09-03 10:50:00,51.6,51.6,51.5,51.52,379600.0,37.4003,37.4003,37.3278,37.3423,379600.0
2013-09-03 10:55:00,51.53,51.61,51.52,51.59,309300.0,37.3496,37.4076,37.3423,37.3931,309300.0
2013-09-03 11:00:00,51.58,51.62,51.54,51.55,82200.0,37.3858,37.4148,37.3568,37.3641,82200.0
2013-09-03 11:05:00,51.55,51.57,51.52,51.54,81900.0,37.3641,37.3786,37.3423,37.3568,81900.0
2013-09-03 11:10:00,51.54,51.59,51.52,51.58,107000.0,37.3568,37.3931,37.3423,37.3858,107000.0
2013-09-03 11:15:00,51.59,51.59,51.39,51.4,200700.0,37.3931,37.3931,37.2481,37.2554,200700.0
2013-09-03 11:20:00,51.4,51.4,51.21,51.24,385800.0,37.2554,37.2554,37.1176,37.1394,385800.0
2013-09-03 11:25:00,51.24,51.29,51.11,51.14,257300.0,37.1394,37.1756,37.0452,37.0669,257300.0
2013-09-03 11:30:00,51.14,51.21,51.09,51.2,257900.0,37.0669,37.1176,37.0307,37.1104,257900.0
2013-09-03 11:35:00,51.21,51.22,51.16,51.2,128800.0,37.1176,37.1249,37.0814,37.1104,128800.0
2013-09-03 11:40:00,51.2,51.23,51.18,51.2,126800.0,37.1104,37.1321,37.0959,37.1104,126800.0
2013-09-03 11:45:00,51.19,51.2,51.06,51.17,182800.0,37.1032,37.1104,37.0089,37.0887,182800.0
2013-09-03 11:50:00,51.16,51.17,51.12,51.13,150600.0,37.0814,37.0887,37.0524,37.0597,150600.0
2013-09-03 11:55:00,51.13,51.13,51.05,51.08,86500.0,37.0597,37.0597,37.0017,37.0234,86500.0
2013-09-03 12:00:00,51.09,51.13,51.06,51.1,108900.0,37.0307,37.0597,37.0089,37.0379,108900.0
2013-09-03 12:05:00,51.1,51.17,51.06,51.15,135600.0,37.0379,37.0887,37.0089,37.0742,135600.0
2013-09-03 12:10:00,51.15,51.17,51.08,51.1,105900.0,37.0742,37.0887,37.0234,37.0379,105900.0
2013-09-03 12:15:00,51.1,51.11,51.06,51.07,75500.0,37.0379,37.0452,37.0089,37.0162,75500.0
2013-09-03 12:20:00,51.07,51.15,51.06,51.14,66200.0,37.0162,37.0742,37.0089,37.0669,66200.0
2013-09-03 12:25:00,51.13,51.14,51.06,51.09,69200.0,37.0597,37.0669,37.0089,37.0307,69200.0
2013-09-03 12:30:00,51.08,51.12,51.04,51.07,85200.0,37.0234,37.0524,36.9944,37.0162,85200.0
2013-09-03 12:35:00,51.07,51.09,51.05,51.06,79500.0,37.0162,37.0307,37.0017,37.0089,79500.0
2013-09-03 12:40:00,51.06,51.07,51.0,51.0,80200.0,37.0089,37.0162,36.9654,36.9654,80200.0
2013-09-03 12:45:00,51.01,51.01,50.89,50.98,152900.0,36.9727,36.9727,36.8857,36.9509,152900.0
2013-09-03 12:50:00,50.98,51.0,50.95,50.99,69200.0,36.9509,36.9654,36.9292,36.9582,69200.0
2013-09-03 12:55:00,50.99,51.02,50.91,50.92,94200.0,36.9582,36.9799,36.9002,36.9075,94200.0
2013-09-03 13:00:00,50.93,50.95,50.85,50.86,123200.0,36.9147,36.9292,36.8567,36.864,123200.0
2013-09-03 13:05:00,50.86,50.91,50.83,50.91,151300.0,36.864,36.9002,36.8422,36.9002,151300.0
2013-09-03 13:10:00,50.91,50.97,50.89,50.96,84600.0,36.9002,36.9437,36.8857,36.9364,84600.0
2013-09-03 13:15:00,50.95,50.96,50.91,50.91,132000.0,36.9292,36.9364,36.9002,36.9002,132000.0
2013-09-03 13:20:00,50.92,50.99,50.87,50.98,100700.0,36.9075,36.9582,36.8712,36.9509,100700.0
2013-09-03 13:25:00,50.97,51.01,50.95,51.01,56900.0,36.9437,36.9727,36.9292,36.9727,56900.0
2013-09-03 13:30:00,51.01,51.02,50.97,51.01,74600.0,36.9727,36.9799,36.9437,36.9727,74600.0
2013-09-03 13:35:00,51.01,51.07,51.0,51.06,136200.0,36.9727,37.0162,36.9654,37.0089,136200.0
2013-09-03 13:40:00,51.06,51.08,51.05,51.06,104800.0,37.0089,37.0234,37.0017,37.0089,104800.0
2013-09-03 13:45:00,51.06,51.06,50.94,50.96,189400.0,37.0089,37.0089,36.9219,36.9364,189400.0
2013-09-03 13:50:00,50.97,51.04,50.96,51.02,90600.0,36.9437,36.9944,36.9364,36.9799,90600.0
2013-09-03 13:55:00,51.02,51.03,50.93,50.96,88900.0,36.9799,36.9872,36.9147,36.9364,88900.0
2013-09-03 14:00:00,50.96,51.05,50.96,51.04,100300.0,36.9364,37.0017,36.9364,36.9944,100300.0
2013-09-03 14:05:00,51.03,51.06,51.01,51.02,73000.0,36.9872,37.0089,36.9727,36.9799,73000.0
2013-09-03 14:10:00,51.02,51.09,51.02,51.08,61500.0,36.9799,37.0307,36.9799,37.0234,61500.0
2013-09-03 14:15:00,51.08,51.1,51.03,51.06,95700.0,37.0234,37.0379,36.9872,37.0089,95700.0
2013-09-03 14:20:00,51.06,51.06,50.93,50.98,123400.0,37.0089,37.0089,36.9147,36.9509,123400.0
2013-09-03 14:25:00,50.98,51.0,50.91,50.99,89100.0,36.9509,36.9654,36.9002,36.9582,89100.0
2013-09-03 14:30:00,50.98,51.05,50.98,51.03,118400.0,36.9509,37.0017,36.9509,36.9872,118400.0
2013-09-03 14:35:00,51.02,51.06,50.98,51.04,116700.0,36.9799,37.0089,36.9509,36.9944,116700.0
2013-09-03 14:40:00,51.03,51.06,50.97,50.99,99600.0,36.9872,37.0089,36.9437,36.9582,99600.0
2013-09-03 14:45:00,51.0,51.04,50.97,51.02,104500.0,36.9654,36.9944,36.9437,36.9799,104500.0
2013-09-03 14:50:00,51.01,51.06,50.92,51.04,111100.0,36.9727,37.0089,36.9075,36.9944,111100.0
2013-09-03 14:55:00,51.04,51.09,51.03,51.08,114300.0,36.9944,37.0307,36.9872,37.0234,114300.0
2013-09-03 15:00:00,51.08,51.16,51.06,51.14,96100.0,37.0234,37.0814,37.0089,37.0669,96100.0
2013-09-03 15:05:00,51.14,51.25,51.14,51.19,248700.0,37.0669,37.1466,37.0669,37.1032,248700.0
2013-09-03 15:10:00,51.19,51.2,51.15,51.18,79000.0,37.1032,37.1104,37.0742,37.0959,79000.0
2013-09-03 15:15:00,51.18,51.23,51.17,51.17,110500.0,37.0959,37.1321,37.0887,37.0887,110500.0
2013-09-03 15:20:00,51.17,51.2,51.13,51.14,82300.0,37.0887,37.1104,37.0597,37.0669,82300.0
2013-09-03 15:25:00,51.13,51.17,51.13,51.14,97700.0,37.0597,37.0887,37.0597,37.0669,97700.0
2013-09-03 15:30:00,51.15,51.18,51.14,51.17,135700.0,37.0742,37.0959,37.0669,37.0887,135700.0
2013-09-03 15:35:00,51.17,51.19,51.11,51.16,140000.0,37.0887,37.1032,37.0452,37.0814,140000.0
2013-09-03 15:40:00,51.16,51.18,51.13,51.16,255700.0,37.0814,37.0959,37.0597,37.0814,255700.0
2013-09-03 15:45:00,51.15,51.16,51.01,51.04,403000.0,37.0742,37.0814,36.9727,36.9944,403000.0
2013-09-03 15:50:00,51.04,51.12,51.04,51.12,187800.0,36.9944,37.0524,36.9944,37.0524,187800.0
2013-09-03 15:55:00,51.11,51.13,51.07,51.12,525500.0,37.0452,37.0597,37.0162,37.0524,525500.0
2013-09-04 09:30:00,51.18,51.25,51.01,51.01,429600.0,37.0959,37.1466,36.9727,36.9727,429600.0
2013-09-04 09:35:00,51.02,51.18,50.93,51.18,249300.0,36.9799,37.0959,36.9147,37.0959,249300.0
2013-09-04 09:40:00,51.18,51.42,51.17,51.42,266300.0,37.0959,37.2699,37.0887,37.2699,266300.0
2013-09-04 09:45:00,51.43,51.52,51.37,51.46,290300.0,37.2771,37.3423,37.2336,37.2989,290300.0
2013-09-04 09:50:00,51.45,51.69,51.45,51.67,404000.0,37.2916,37.4656,37.2916,37.4511,404000.0
2013-09-04 09:55:00,51.67,51.67,51.55,51.57,275200.0,37.4511,37.4511,37.3641,37.3786,275200.0
2013-09-04 10:00:00,51.57,51.68,51.55,51.67,472900.0,37.3786,37.4583,37.3641,37.4511,472900.0
2013-09-04 10:05:00,51.66,51.8,51.65,51.69,329100.0,37.4438,37.5453,37.4366,37.4656,329100.0
2013-09-04 10:10:00,51.69,51.8,51.69,51.78,221200.0,37.4656,37.5453,37.4656,37.5308,221200.0
2013-09-04 10:15:00,51.78,51.89,51.78,51.89,395800.0,37.5308,37.6105,37.5308,37.6105,395800.0
2013-09-04 10:20:00,51.89,51.95,51.87,51.95,284400.0,37.6105,37.654,37.596,37.654,284400.0
2013-09-04 10:25:00,51.95,52.07,51.91,52.07,450600.0,37.654,37.741,37.625,37.741,450600.0
2013-09-04 10:30:00,52.07,52.07,51.99,52.01,260900.0,37.741,37.741,37.683,37.6975,260900.0
2013-09-04 10:35:00,52.01,52.02,51.95,52.02,158000.0,37.6975,37.7047,37.654,37.7047,158000.0
2013-09-04 10:40:00,52.02,52.05,51.95,51.95,142900.0,37.7047,37.7265,37.654,37.654,142900.0
2013-09-04 10:45:00,51.95,51.98,51.92,51.94,310900.0,37.654,37.6758,37.6323,37.6468,310900.0
2013-09-04 10:50:00,51.94,51.98,51.92,51.95,308800.0,37.6468,37.6758,37.6323,37.654,308800.0
2013-09-04 10:55:00,51.96,51.98,51.94,51.98,113500.0,37.6613,37.6758,37.6468,37.6758,113500.0
2013-09-04 11:00:00,51.98,52.05,51.94,52.05,185300.0,37.6758,37.7265,37.6468,37.7265,185300.0
2013-09-04 11:05:00,52.05,52.08,52.03,52.06,178800.0,37.7265,37.7482,37.712,37.7337,178800.0
2013-09-04 11:10:00,52.06,52.1,52.04,52.08,199400.0,37.7337,37.7627,37.7192,37.7482,199400.0
2013-09-04 11:15:00,52.07,52.1,52.06,52.08,186700.0,37.741,37.7627,37.7337,37.7482,186700.0
2013-09-04 11:20:00,52.07,52.09,52.03,52.04,286700.0,37.741,37.7555,37.712,37.7192,286700.0
2013-09-04 11:25:00,52.03,52.04,51.96,51.99,253900.0,37.712,37.7192,37.6613,37.683,253900.0
2013-09-04 11:30:00,51.99,52.06,51.97,52.03,154100.0,37.683,37.7337,37.6685,37.712,154100.0
2013-09-04 11:35:00,52.03,52.03,51.95,51.96,111500.0,37.712,37.712,37.654,37.6613,111500.0
2013-09-04 11:40:00,51.95,52.03,51.95,52.03,154600.0,37.654,37.712,37.654,37.712,154600.0
2013-09-04 11:45:00,52.03,52.05,51.97,51.98,102500.0,37.712,37.7265,37.6685,37.6758,102500.0
2013-09-04 11:50:00,51.98,52.03,51.97,52.02,99800.0,37.6758,37.712,37.6685,37.7047,99800.0
2013-09-04 11:55:00,52.02,52.03,51.97,52.02,97700.0,37.7047,37.712,37.6685,37.7047,97700.0
2013-09-04 12:00:00,52.03,52.04,52.0,52.0,117800.0,37.712,37.7192,37.6903,37.6903,117800.0
2013-09-04 12:05:00,52.0,52.02,51.97,52.01,86600.0,37.6903,37.7047,37.6685,37.6975,86600.0
2013-09-04 12:10:00,52.01,52.04,52.0,52.01,72900.0,37.6975,37.7192,37.6903,37.6975,72900.0
2013-09-04 12:15:00,52.01,52.01,51.94,51.96,97000.0,37.6975,37.6975,37.6468,37.6613,97000.0
2013-09-04 12:20:00,51.96,51.97,51.91,51.93,113100.0,37.6613,37.6685,37.625,37.6395,113100.0
2013-09-04 12:25:00,51.93,51.95,51.9,51.91,140300.0,37.6395,37.654,37.6178,37.625,140300.0
2013-09-04 12:30:00,51.92,51.93,51.9,51.92,73600.0,37.6323,37.6395,37.6178,37.6323,73600.0
2013-09-04 12:35:00,51.91,51.95,51.9,51.95,94300.0,37.625,37.654,37.6178,37.654,94300.0
2013-09-04 12:40:00,51.95,51.95,51.85,51.88,88000.0,37.654,37.654,37.5815,37.6033,88000.0
2013-09-04 12:45:00,51.88,51.95,51.87,51.94,106100.0,37.6033,37.654,37.596,37.6468,106100.0
2013-09-04 12:50:00,51.94,51.94,51.84,51.84,68100.0,37.6468,37.6468,37.5743,37.5743,68100.0
2013-09-04 12:55:00,51.84,51.9,51.83,51.9,106000.0,37.5743,37.6178,37.567,37.6178,106000.0
2013-09-04 13:00:00,51.89,51.93,51.88,51.92,125900.0,37.6105,37.6395,37.6033,37.6323,125900.0
2013-09-04 13:05:00,51.92,51.97,51.91,51.97,110800.0,37.6323,37.6685,37.625,37.6685,110800.0
2013-09-04 13:10:00,51.97,51.98,51.92,51.93,114200.0,37.6685,37.6758,37.6323,37.6395,114200.0
2013-09-04 13:15:00,51.93,52.0,51.91,52.0,131500.0,37.6395,37.6903,37.625,37.6903,131500.0
2013-09-04 13:20:00,52.0,52.03,51.99,52.02,45300.0,37.6903,37.712,37.683,37.7047,45300.0
2013-09-04 13:25:00,52.02,52.05,52.0,52.04,173800.0,37.7047,37.7265,37.6903,37.7192,173800.0
2013-09-04 13:30:00,52.04,52.04,51.96,51.96,181200.0,37.7192,37.7192,37.6613,37.6613,181200.0
2013-09-04 13:35:00,51.97,52.02,51.95,52.02,136900.0,37.6685,37.7047,37.654,37.7047,136900.0
2013-09-04 13:40:00,52.02,52.05,51.99,52.01,109900.0,37.7047,37.7265,37.683,37.6975,109900.0
2013-09-04 13:45:00,52.01,52.02,51.97,51.99,108400.0,37.6975,37.7047,37.6685,37.683,108400.0
2013-09-04 13:50:00,51.98,51.99,51.92,51.95,118700.0,37.6758,37.683,37.6323,37.654,118700.0
2013-09-04 13:55:00,51.95,51.97,51.94,51.94,104200.0,37.654,37.6685,37.6468,37.6468,104200.0
2013-09-04 14:00:00,51.93,51.98,51.92,51.98,103500.0,37.6395,37.6758,37.6323,37.6758,103500.0
2013-09-04 14:05:00,51.98,52.01,51.94,51.94,110700.0,37.6758,37.6975,37.6468,37.6468,110700.0
2013-09-04 14:10:00,51.94,51.96,51.91,51.92,82200.0,37.6468,37.6613,37.625,37.6323,82200.0
2013-09-04 14:15:00,51.93,51.94,51.88,51.91,204800.0,37.6395,37.6468,37.6033,37.625,204800.0
2013-09-04 14:20:00,51.92,51.93,51.87,51.88,87400.0,37.6323,37.6395,37.596,37.6033,87400.0
2013-09-04 14:25:00,51.88,51.91,51.87,51.88,82200.0,37.6033,37.625,37.596,37.6033,82200.0
2013-09-04 14:30:00,51.88,51.88,51.84,51.86,110600.0,37.6033,37.6033,37.5743,37.5888,110600.0
2013-09-04 14:35:00,51.85,51.85,51.79,51.8,124800.0,37.5815,37.5815,37.538,37.5453,124800.0
2013-09-04 14:40:00,51.8,51.85,51.79,51.82,129200.0,37.5453,37.5815,37.538,37.5598,129200.0
2013-09-04 14:45:00,51.83,51.84,51.82,51.84,77300.0,37.567,37.5743,37.5598,37.5743,77300.0
2013-09-04 14:50:00,51.84,51.85,51.83,51.85,88000.0,37.5743,37.5815,37.567,37.5815,88000.0
2013-09-04 14:55:00,51.85,51.94,51.84,51.94,168700.0,37.5815,37.6468,37.5743,37.6468,168700.0
2013-09-04 15:00:00,51.94,51.97,51.91,51.92,190500.0,37.6468,37.6685,37.625,37.6323,190500.0
2013-09-04 15:05:00,51.91,51.92,51.87,51.9,355300.0,37.625,37.6323,37.596,37.6178,355300.0
2013-09-04 15:10:00,51.9,51.91,51.84,51.85,291000.0,37.6178,37.625,37.5743,37.5815,291000.0
2013-09-04 15:15:00,51.84,52.02,51.82,51.94,860900.0,37.5743,37.7047,37.5598,37.6468,860900.0
2013-09-04 15:20:00,51.95,52.05,51.72,51.84,817700.0,37.654,37.7265,37.4873,37.5743,817700.0
2013-09-04 15:25:00,51.84,52.06,51.81,51.96,530400.0,37.5743,37.7337,37.5525,37.6613,530400.0
2013-09-04 15:30:00,51.96,51.97,51.83,51.89,349300.0,37.6613,37.6685,37.567,37.6105,349300.0
2013-09-04 15:35:00,51.88,51.9,51.78,51.83,326600.0,37.6033,37.6178,37.5308,37.567,326600.0
2013-09-04 15:40:00,51.83,51.91,51.82,51.9,277300.0,37.567,37.625,37.5598,37.6178,277300.0
2013-09-04 15:45:00,51.9,51.97,51.88,51.95,342800.0,37.6178,37.6685,37.6033,37.654,342800.0
2013-09-04 15:50:00,51.94,51.95,51.88,51.88,282200.0,37.6468,37.654,37.6033,37.6033,282200.0
2013-09-04 15:55:00,51.89,51.89,51.8,51.87,1114000.0,37.6105,37.6105,37.5453,37.596,1114000.0
2013-09-05 09:30:00,52.08,52.09,51.91,52.06,443300.0,37.7482,37.7555,37.625,37.7337,443300.0
2013-09-05 09:35:00,52.06,52.16,52.04,52.09,192500.0,37.7337,37.8062,37.7192,37.7555,192500.0
2013-09-05 09:40:00,52.09,52.1,51.94,52.01,297900.0,37.7555,37.7627,37.6468,37.6975,297900.0
2013-09-05 09:45:00,52.01,52.11,52.0,52.08,209100.0,37.6975,37.77,37.6903,37.7482,209100.0
2013-09-05 09:50:00,52.08,52.14,52.01,52.14,135600.0,37.7482,37.7917,37.6975,37.7917,135600.0
2013-09-05 09:55:00,52.14,52.29,52.13,52.29,220900.0,37.7917,37.9004,37.7845,37.9004,220900.0
2013-09-05 10:00:00,52.28,52.33,52.21,52.24,282700.0,37.8932,37.9294,37.8425,37.8642,282700.0
2013-09-05 10:05:00,52.25,52.33,52.24,52.3,174800.0,37.8715,37.9294,37.8642,37.9077,174800.0
2013-09-05 10:10:00,52.31,52.46,52.29,52.46,442800.0,37.9149,38.0237,37.9004,38.0237,442800.0
2013-09-05 10:15:00,52.46,52.48,52.43,52.47,190600.0,38.0237,38.0382,38.0019,38.0309,190600.0
2013-09-05 10:20:00,52.47,52.5,52.37,52.5,260500.0,38.0309,38.0527,37.9584,38.0527,260500.0
2013-09-05 10:25:00,52.5,52.52,52.46,52.47,222100.0,38.0527,38.0672,38.0237,38.0309,222100.0
2013-09-05 10:30:00,52.47,52.47,52.23,52.26,155000.0,38.0309,38.0309,37.857,37.8787,155000.0
2013-09-05 10:35:00,52.26,52.32,52.23,52.32,123500.0,37.8787,37.9222,37.857,37.9222,123500.0
2013-09-05 10:40:00,52.31,52.33,52.28,52.31,84300.0,37.9149,37.9294,37.8932,37.9149,84300.0
2013-09-05 10:45:00,52.31,52.33,52.27,52.32,124600.0,37.9149,37.9294,37.8859,37.9222,124600.0
2013-09-05 10:50:00,52.32,52.38,52.31,52.35,88600.0,37.9222,37.9657,37.9149,37.9439,88600.0
2013-09-05 10:55:00,52.35,52.36,52.27,52.28,159900.0,37.9439,37.9512,37.8859,37.8932,159900.0
2013-09-05 11:00:00,52.28,52.33,52.28,52.3,115500.0,37.8932,37.9294,37.8932,37.9077,115500.0
2013-09-05 11:05:00,52.3,52.33,52.27,52.33,86700.0,37.9077,37.9294,37.8859,37.9294,86700.0
2013-09-05 11:10:00,52.33,52.35,52.31,52.32,96000.0,37.9294,37.9439,37.9149,37.9222,96000.0
2013-09-05 11:15:00,52.31,52.37,52.31,52.36,317500.0,37.9149,37.9584,37.9149,37.9512,317500.0
2013-09-05 11:20:00,52.36,52.37,52.3,52.33,206800.0,37.9512,37.9584,37.9077,37.9294,206800.0
2013-09-05 11:25:00,52.32,52.39,52.3,52.36,140000.0,37.9222,37.9729,37.9077,37.9512,140000.0
2013-09-05 11:30:00,52.37,52.45,52.37,52.45,168700.0,37.9584,38.0164,37.9584,38.0164,168700.0
2013-09-05 11:35:00,52.45,52.46,52.34,52.37,93700.0,38.0164,38.0237,37.9367,37.9584,93700.0
2013-09-05 11:40:00,52.38,52.42,52.35,52.38,56200.0,37.9657,37.9947,37.9439,37.9657,56200.0
2013-09-05 11:45:00,52.38,52.41,52.36,52.4,78900.0,37.9657,37.9874,37.9512,37.9802,78900.0
2013-09-05 11:50:00,52.39,52.41,52.36,52.39,59100.0,37.9729,37.9874,37.9512,37.9729,59100.0
2013-09-05 11:55:00,52.39,52.4,52.35,52.38,54900.0,37.9729,37.9802,37.9439,37.9657,54900.0
2013-09-05 12:00:00,52.37,52.38,52.35,52.37,74000.0,37.9584,37.9657,37.9439,37.9584,74000.0
2013-09-05 12:05:00,52.36,52.38,52.34,52.35,105600.0,37.9512,37.9657,37.9367,37.9439,105600.0
2013-09-05 12:10:00,52.36,52.37,52.3,52.31,111600.0,37.9512,37.9584,37.9077,37.9149,111600.0
2013-09-05 12:15:00,52.3,52.31,52.26,52.26,66900.0,37.9077,37.9149,37.8787,37.8787,66900.0
2013-09-05 12:20:00,52.27,52.32,52.27,52.27,52800.0,37.8859,37.9222,37.8859,37.8859,52800.0
2013-09-05 12:25:00,52.27,52.3,52.26,52.28,35300.0,37.8859,37.9077,37.8787,37.8932,35300.0
2013-09-05 12:30:00,52.27,52.28,52.25,52.27,35700.0,37.8859,37.8932,37.8715,37.8859,35700.0
2013-09-05 12:35:00,52.27,52.28,52.25,52.25,64700.0,37.8859,37.8932,37.8715,37.8715,64700.0
2013-09-05 12:40:00,52.25,52.27,52.24,52.26,84900.0,37.8715,37.8859,37.8642,37.8787,84900.0
2013-09-05 12:45:00,52.26,52.29,52.24,52.24,53400.0,37.8787,37.9004,37.8642,37.8642,53400.0
2013-09-05 12:50:00,52.25,52.27,52.24,52.24,94400.0,37.8715,37.8859,37.8642,37.8642,94400.0
2013-09-05 12:55:00,52.25,52.25,52.23,52.23,118000.0,37.8715,37.8715,37.857,37.857,118000.0
2013-09-05 13:00:00,52.23,52.24,52.21,52.22,69300.0,37.857,37.8642,37.8425,37.8497,69300.0
2013-09-05 13:05:00,52.21,52.24,52.21,52.22,207100.0,37.8425,37.8642,37.8425,37.8497,207100.0
2013-09-05 13:10:00,52.22,52.23,52.2,52.22,104300.0,37.8497,37.857,37.8352,37.8497,104300.0
2013-09-05 13:15:00,52.22,52.25,52.21,52.25,73600.0,37.8497,37.8715,37.8425,37.8715,73600.0
2013-09-05 13:20:00,52.25,52.29,52.24,52.28,107400.0,37.8715,37.9004,37.8642,37.8932,107400.0
2013-09-05 13:25:00,52.28,52.29,52.26,52.28,32900.0,37.8932,37.9004,37.8787,37.8932,32900.0
2013-09-05 13:30:00,52.28,52.29,52.25,52.26,45500.0,37.8932,37.9004,37.8715,37.8787,45500.0
2013-09-05 13:35:00,52.25,52.26,52.22,52.26,69300.0,37.8715,37.8787,37.8497,37.8787,69300.0
2013-09-05 13:40:00,52.26,52.34,52.25,52.34,125500.0,37.8787,37.9367,37.8715,37.9367,125500.0
2013-09-05 13:45:00,52.34,52.36,52.32,52.33,106000.0,37.9367,37.9512,37.9222,37.9294,106000.0
2013-09-05 13:50:00,52.33,52.33,52.28,52.28,130600.0,37.9294,37.9294,37.8932,37.8932,130600.0
2013-09-05 13:55:00,52.29,52.3,52.26,52.28,157600.0,37.9004,37.9077,37.8787,37.8932,157600.0
2013-09-05 14:00:00,52.27,52.3,52.26,52.29,136500.0,37.8859,37.9077,37.8787,37.9004,136500.0
2013-09-05 14:05:00,52.29,52.29,52.24,52.25,123100.0,37.9004,37.9004,37.8642,37.8715,123100.0
2013-09-05 14:10:00,52.25,52.26,52.25,52.25,47000.0,37.8715,37.8787,37.8715,37.8715,47000.0
2013-09-05 14:15:00,52.26,52.3,52.25,52.26,184000.0,37.8787,37.9077,37.8715,37.8787,184000.0
2013-09-05 14:20:00,52.26,52.27,52.23,52.23,68300.0,37.8787,37.8859,37.857,37.857,68300.0
2013-09-05 14:25:00,52.23,52.26,52.21,52.26,133800.0,37.857,37.8787,37.8425,37.8787,133800.0
2013-09-05 14:30:00,52.25,52.27,52.25,52.25,66800.0,37.8715,37.8859,37.8715,37.8715,66800.0
2013-09-05 14:35:00,52.26,52.29,52.25,52.26,127900.0,37.8787,37.9004,37.8715,37.8787,127900.0
2013-09-05 14:40:00,52.26,52.29,52.24,52.25,99400.0,37.8787,37.9004,37.8642,37.8715,99400.0
2013-09-05 14:45:00,52.26,52.26,52.23,52.26,88900.0,37.8787,37.8787,37.857,37.8787,88900.0
2013-09-05 14:50:00,52.25,52.3,52.23,52.29,112800.0,37.8715,37.9077,37.857,37.9004,112800.0
2013-09-05 14:55:00,52.29,52.29,52.25,52.25,65600.0,37.9004,37.9004,37.8715,37.8715,65600.0
2013-09-05 15:00:00,52.26,52.26,52.21,52.23,123800.0,37.8787,37.8787,37.8425,37.857,123800.0
2013-09-05 15:05:00,52.23,52.23,52.21,52.21,99500.0,37.857,37.857,37.8425,37.8425,99500.0
2013-09-05 15:10:00,52.22,52.22,52.2,52.2,106600.0,37.8497,37.8497,37.8352,37.8352,106600.0
2013-09-05 15:15:00,52.21,52.21,52.18,52.19,161300.0,37.8425,37.8425,37.8207,37.828,161300.0
2013-09-05 15:20:00,52.2,52.2,52.16,52.18,105700.0,37.8352,37.8352,37.8062,37.8207,105700.0
2013-09-05 15:25:00,52.18,52.19,52.17,52.17,161800.0,37.8207,37.828,37.8135,37.8135,161800.0
2013-09-05 15:30:00,52.17,52.18,52.14,52.14,97800.0,37.8135,37.8207,37.7917,37.7917,97800.0
2013-09-05 15:35:00,52.14,52.16,52.12,52.16,187800.0,37.7917,37.8062,37.7772,37.8062,187800.0
2013-09-05 15:40:00,52.16,52.18,52.12,52.13,197600.0,37.8062,37.8207,37.7772,37.7845,197600.0
2013-09-05 15:45:00,52.12,52.16,52.1,52.13,253600.0,37.7772,37.8062,37.7627,37.7845,253600.0
2013-09-05 15:50:00,52.12,52.14,52.07,52.07,291900.0,37.7772,37.7917,37.741,37.741,291900.0
2013-09-05 15:55:00,52.07,52.15,52.03,52.13,1172800.0,37.741,37.799,37.712,37.7845,1172800.0
2013-09-06 09:30:00,52.4,52.42,52.05,52.17,658700.0,37.9802,37.9947,37.7265,37.8135,658700.0
2013-09-06 09:35:00,52.18,52.27,52.07,52.08,258000.0,37.8207,37.8859,37.741,37.7482,258000.0
2013-09-06 09:40:00,52.1,52.1,51.74,51.78,523200.0,37.7627,37.7627,37.5018,37.5308,523200.0
2013-09-06 09:45:00,51.78,51.78,51.51,51.7,512000.0,37.5308,37.5308,37.3351,37.4728,512000.0
2013-09-06 09:50:00,51.69,51.7,51.51,51.68,480500.0,37.4656,37.4728,37.3351,37.4583,480500.0
2013-09-06 09:55:00,51.69,51.69,51.52,51.55,257500.0,37.4656,37.4656,37.3423,37.3641,257500.0
2013-09-06 10:00:00,51.55,51.58,51.28,51.35,416500.0,37.3641,37.3858,37.1684,37.2191,416500.0
2013-09-06 10:05:00,51.35,51.55,51.33,51.55,233300.0,37.2191,37.3641,37.2046,37.3641,233300.0
2013-09-06 10:10:00,51.55,51.66,51.52,51.56,358700.0,37.3641,37.4438,37.3423,37.3713,358700.0
2013-09-06 10:15:00,51.56,51.63,51.54,51.61,386300.0,37.3713,37.4221,37.3568,37.4076,386300.0
2013-09-06 10:20:00,51.6,51.72,51.6,51.67,263400.0,37.4003,37.4873,37.4003,37.4511,263400.0
2013-09-06 10:25:00,51.66,51.66,51.61,51.62,361000.0,37.4438,37.4438,37.4076,37.4148,361000.0
2013-09-06 10:30:00,51.62,51.63,51.55,51.61,240400.0,37.4148,37.4221,37.3641,37.4076,240400.0
2013-09-06 10:35:00,51.61,51.62,51.53,51.55,170900.0,37.4076,37.4148,37.3496,37.3641,170900.0
2013-09-06 10:40:00,51.56,51.69,51.56,51.66,301800.0,37.3713,37.4656,37.3713,37.4438,301800.0
2013-09-06 10:45:00,51.67,51.71,51.65,51.66,389100.0,37.4511,37.4801,37.4366,37.4438,389100.0
2013-09-06 10:50:00,51.67,51.7,51.66,51.68,124500.0,37.4511,37.4728,37.4438,37.4583,124500.0
2013-09-06 10:55:00,51.69,51.8,51.67,51.8,300900.0,37.4656,37.5453,37.4511,37.5453,300900.0
2013-09-06 11:00:00,51.8,51.89,51.8,51.88,360200.0,37.5453,37.6105,37.5453,37.6033,360200.0
2013-09-06 11:05:00,51.88,51.96,51.88,51.91,268100.0,37.6033,37.6613,37.6033,37.625,268100.0
2013-09-06 11:10:00,51.91,51.94,51.86,51.91,133800.0,37.625,37.6468,37.5888,37.625,133800.0
2013-09-06 11:15:00,51.91,51.96,51.87,51.91,122800.0,37.625,37.6613,37.596,37.625,122800.0
2013-09-06 11:20:00,51.91,51.97,51.91,51.95,214300.0,37.625,37.6685,37.625,37.654,214300.0
2013-09-06 11:25:00,51.95,52.03,51.95,52.02,112000.0,37.654,37.712,37.654,37.7047,112000.0
2013-09-06 11:30:00,52.03,52.05,51.99,52.02,184000.0,37.712,37.7265,37.683,37.7047,184000.0
2013-09-06 11:35:00,52.03,52.03,51.98,52.01,173000.0,37.712,37.712,37.6758,37.6975,173000.0
2013-09-06 11:40:00,52.0,52.05,52.0,52.05,104100.0,37.6903,37.7265,37.6903,37.7265,104100.0
2013-09-06 11:45:00,52.05,52.09,52.05,52.09,62300.0,37.7265,37.7555,37.7265,37.7555,62300.0
2013-09-06 11:50:00,52.08,52.09,52.01,52.07,98400.0,37.7482,37.7555,37.6975,37.741,98400.0
2013-09-06 11:55:00,52.07,52.11,52.04,52.09,113100.0,37.741,37.77,37.7192,37.7555,113100.0
2013-09-06 12:00:00,52.1,52.13,52.05,52.11,177600.0,37.7627,37.7845,37.7265,37.77,177600.0
2013-09-06 12:05:00,52.11,52.12,52.05,52.07,106700.0,37.77,37.7772,37.7265,37.741,106700.0
2013-09-06 12:10:00,52.08,52.08,52.04,52.07,122100.0,37.7482,37.7482,37.7192,37.741,122100.0
2013-09-06 12:15:00,52.07,52.12,52.06,52.12,40200.0,37.741,37.7772,37.7337,37.7772,40200.0
2013-09-06 12:20:00,52.12,52.15,52.09,52.09,180900.0,37.7772,37.799,37.7555,37.7555,180900.0
2013-09-06 12:25:00,52.1,52.22,52.1,52.22,269000.0,37.7627,37.8497,37.7627,37.8497,269000.0
2013-09-06 12:30:00,52.22,52.26,52.2,52.24,158700.0,37.8497,37.8787,37.8352,37.8642,158700.0
2013-09-06 12:35:00,52.24,52.24,52.14,52.16,262700.0,37.8642,37.8642,37.7917,37.8062,262700.0
2013-09-06 12:40:00,52.15,52.24,52.14,52.24,234800.0,37.799,37.8642,37.7917,37.8642,234800.0
2013-09-06 12:45:00,52.23,52.24,52.18,52.22,123200.0,37.857,37.8642,37.8207,37.8497,123200.0
2013-09-06 12:50:00,52.22,52.24,52.18,52.22,165000.0,37.8497,37.8642,37.8207,37.8497,165000.0
2013-09-06 12:55:00,52.23,52.3,52.22,52.3,137000.0,37.857,37.9077,37.8497,37.9077,137000.0
2013-09-06 13:00:00,52.29,52.35,52.28,52.35,201200.0,37.9004,37.9439,37.8932,37.9439,201200.0
2013-09-06 13:05:00,52.35,52.4,52.35,52.4,153400.0,37.9439,37.9802,37.9439,37.9802,153400.0
2013-09-06 13:10:00,52.4,52.53,52.39,52.52,471200.0,37.9802,38.0744,37.9729,38.0672,471200.0
2013-09-06 13:15:00,52.53,52.66,52.52,52.65,681400.0,38.0744,38.1686,38.0672,38.1614,681400.0
2013-09-06 13:20:00,52.64,52.65,52.55,52.55,376900.0,38.1541,38.1614,38.0889,38.0889,376900.0
2013-09-06 13:25:00,52.55,52.61,52.55,52.6,265200.0,38.0889,38.1324,38.0889,38.1251,265200.0
2013-09-06 13:30:00,52.6,52.64,52.59,52.62,208800.0,38.1251,38.1541,38.1179,38.1396,208800.0
2013-09-06 13:35:00,52.62,52.63,52.56,52.58,218700.0,38.1396,38.1469,38.0961,38.1106,218700.0
2013-09-06 13:40:00,52.58,52.6,52.56,52.58,239600.0,38.1106,38.1251,38.0961,38.1106,239600.0
2013-09-06 13:45:00,52.59,52.62,52.55,52.62,227500.0,38.1179,38.1396,38.0889,38.1396,227500.0
2013-09-06 13:50:00,52.62,52.63,52.55,52.57,190200.0,38.1396,38.1469,38.0889,38.1034,190200.0
2013-09-06 13:55:00,52.56,52.58,52.53,52.55,227900.0,38.0961,38.1106,38.0744,38.0889,227900.0
2013-09-06 14:00:00,52.54,52.64,52.54,52.59,229600.0,38.0816,38.1541,38.0816,38.1179,229600.0
2013-09-06 14:05:00,52.59,52.65,52.55,52.61,155600.0,38.1179,38.1614,38.0889,38.1324,155600.0
2013-09-06 14:10:00,52.6,52.63,52.57,52.59,270900.0,38.1251,38.1469,38.1034,38.1179,270900.0
2013-09-06 14:15:00,52.58,52.59,52.54,52.57,177900.0,38.1106,38.1179,38.0816,38.1034,177900.0
2013-09-06 14:20:00,52.57,52.58,52.51,52.54,225100.0,38.1034,38.1106,38.0599,38.0816,225100.0
2013-09-06 14:25:00,52.55,52.57,52.53,52.57,79400.0,38.0889,38.1034,38.0744,38.1034,79400.0
2013-09-06 14:30:00,52.57,52.58,52.54,52.55,118600.0,38.1034,38.1106,38.0816,38.0889,118600.0
2013-09-06 14:35:00,52.54,52.64,52.54,52.64,179600.0,38.0816,38.1541,38.0816,38.1541,179600.0
2013-09-06 14:40:00,52.64,52.71,52.63,52.68,376700.0,38.1541,38.2049,38.1469,38.1831,376700.0
2013-09-06 14:45:00,52.68,52.69,52.61,52.64,234400.0,38.1831,38.1904,38.1324,38.1541,234400.0
2013-09-06 14:50:00,52.64,52.71,52.62,52.7,154300.0,38.1541,38.2049,38.1396,38.1976,154300.0
2013-09-06 14:55:00,52.68,52.69,52.58,52.59,258600.0,38.1831,38.1904,38.1106,38.1179,258600.0
2013-09-06 15:00:00,52.58,52.62,52.57,52.61,135600.0,38.1106,38.1396,38.1034,38.1324,135600.0
2013-09-06 15:05:00,52.6,52.63,52.52,52.55,315600.0,38.1251,38.1469,38.0672,38.0889,315600.0
2013-09-06 15:10:00,52.55,52.55,52.47,52.53,292900.0,38.0889,38.0889,38.0309,38.0744,292900.0
2013-09-06 15:15:00,52.54,52.63,52.53,52.63,203400.0,38.0816,38.1469,38.0744,38.1469,203400.0
2013-09-06 15:20:00,52.63,52.66,52.6,52.61,238000.0,38.1469,38.1686,38.1251,38.1324,238000.0
2013-09-06 15:25:00,52.62,52.64,52.59,52.59,224700.0,38.1396,38.1541,38.1179,38.1179,224700.0
2013-09-06 15:30:00,52.59,52.62,52.55,52.56,309400.0,38.1179,38.1396,38.0889,38.0961,309400.0
2013-09-06 15:35:00,52.55,52.61,52.52,52.6,329300.0,38.0889,38.1324,38.0672,38.1251,329300.0
2013-09-06 15:40:00,52.6,52.63,52.59,52.6,274100.0,38.1251,38.1469,38.1179,38.1251,274100.0
2013-09-06 15:45:00,52.59,52.61,52.53,52.54,514400.0,38.1179,38.1324,38.0744,38.0816,514400.0
2013-09-06 15:50:00,52.54,52.62,52.53,52.61,395500.0,38.0816,38.1396,38.0744,38.1324,395500.0
2013-09-06 15:55:00,52.62,52.63,52.51,52.55,1234000.0,38.1396,38.1469,38.0599,38.0889,1234000.0
2013-09-09 09:30:00,52.78,52.83,52.6,52.66,969800.0,38.2556,38.2918,38.1251,38.1686,969800.0
2013-09-09 09:35:00,52.66,53.1,52.61,52.99,673400.0,38.1686,38.4875,38.1324,38.4078,673400.0
2013-09-09 09:40:00,52.99,53.06,52.8,52.9,350600.0,38.4078,38.4586,38.2701,38.3426,350600.0
2013-09-09 09:45:00,52.9,53.07,52.86,53.05,371600.0,38.3426,38.4658,38.3136,38.4513,371600.0
2013-09-09 09:50:00,53.06,53.09,53.02,53.04,403800.0,38.4586,38.4803,38.4296,38.4441,403800.0
2013-09-09 09:55:00,53.03,53.09,52.99,53.03,386500.0,38.4368,38.4803,38.4078,38.4368,386500.0
2013-09-09 10:00:00,53.04,53.1,53.04,53.04,419600.0,38.4441,38.4875,38.4441,38.4441,419600.0
2013-09-09 10:05:00,53.03,53.04,52.84,52.86,425900.0,38.4368,38.4441,38.2991,38.3136,425900.0
2013-09-09 10:10:00,52.86,52.86,52.76,52.77,290300.0,38.3136,38.3136,38.2411,38.2484,290300.0
2013-09-09 10:15:00,52.76,52.87,52.76,52.83,181200.0,38.2411,38.3208,38.2411,38.2918,181200.0
2013-09-09 10:20:00,52.83,52.94,52.82,52.85,247900.0,38.2918,38.3716,38.2846,38.3063,247900.0
2013-09-09 10:25:00,52.85,52.91,52.81,52.85,185200.0,38.3063,38.3498,38.2773,38.3063,185200.0
2013-09-09 10:30:00,52.84,52.91,52.83,52.87,211600.0,38.2991,38.3498,38.2918,38.3208,211600.0
2013-09-09 10:35:00,52.87,52.91,52.84,52.89,149900.0,38.3208,38.3498,38.2991,38.3353,149900.0
2013-09-09 10:40:00,52.88,52.94,52.86,52.94,187000.0,38.3281,38.3716,38.3136,38.3716,187000.0
2013-09-09 10:45:00,52.94,52.98,52.91,52.96,158600.0,38.3716,38.4006,38.3498,38.3861,158600.0
2013-09-09 10:50:00,52.95,53.0,52.93,52.96,302000.0,38.3788,38.4151,38.3643,38.3861,302000.0
2013-09-09 10:55:00,52.95,53.09,52.94,53.09,248100.0,38.3788,38.4803,38.3716,38.4803,248100.0
2013-09-09 11:00:00,53.09,53.11,53.07,53.1,196800.0,38.4803,38.4948,38.4658,38.4875,196800.0
2013-09-09 11:05:00,53.09,53.13,53.07,53.11,129200.0,38.4803,38.5093,38.4658,38.4948,129200.0
2013-09-09 11:10:00,53.11,53.12,53.07,53.11,256700.0,38.4948,38.502,38.4658,38.4948,256700.0
2013-09-09 11:15:00,53.11,53.13,53.03,53.05,207100.0,38.4948,38.5093,38.4368,38.4513,207100.0
2013-09-09 11:20:00,53.05,53.05,52.99,53.0,144300.0,38.4513,38.4513,38.4078,38.4151,144300.0
2013-09-09 11:25:00,53.01,53.05,53.0,53.01,128500.0,38.4223,38.4513,38.4151,38.4223,128500.0
2013-09-09 11:30:00,53.01,53.02,52.93,52.93,106200.0,38.4223,38.4296,38.3643,38.3643,106200.0
2013-09-09 11:35:00,52.93,53.04,52.91,53.04,145800.0,38.3643,38.4441,38.3498,38.4441,145800.0
2013-09-09 11:40:00,53.04,53.08,53.02,53.07,129700.0,38.4441,38.473,38.4296,38.4658,129700.0
2013-09-09 11:45:00,53.07,53.09,53.03,53.08,80500.0,38.4658,38.4803,38.4368,38.473,80500.0
2013-09-09 11:50:00,53.08,53.09,53.0,53.01,182800.0,38.473,38.4803,38.4151,38.4223,182800.0
2013-09-09 11:55:00,53.02,53.05,53.02,53.04,90700.0,38.4296,38.4513,38.4296,38.4441,90700.0
2013-09-09 12:00:00,53.04,53.08,52.98,52.99,132900.0,38.4441,38.473,38.4006,38.4078,132900.0
2013-09-09 12:05:00,52.99,53.04,52.98,52.99,123000.0,38.4078,38.4441,38.4006,38.4078,123000.0
2013-09-09 12:10:00,52.99,53.13,52.98,53.13,240800.0,38.4078,38.5093,38.4006,38.5093,240800.0
2013-09-09 12:15:00,53.12,53.19,53.12,53.15,181700.0,38.502,38.5528,38.502,38.5238,181700.0
2013-09-09 12:20:00,53.15,53.16,53.06,53.07,277500.0,38.5238,38.531,38.4586,38.4658,277500.0
2013-09-09 12:25:00,53.07,53.08,52.96,52.99,199000.0,38.4658,38.473,38.3861,38.4078,199000.0
2013-09-09 12:30:00,52.98,53.0,52.92,52.93,116000.0,38.4006,38.4151,38.3571,38.3643,116000.0
2013-09-09 12:35:00,52.93,52.94,52.81,52.82,188700.0,38.3643,38.3716,38.2773,38.2846,188700.0
2013-09-09 12:40:00,52.83,52.83,52.74,52.74,295700.0,38.2918,38.2918,38.2266,38.2266,295700.0
2013-09-09 12:45:00,52.75,52.75,52.54,52.55,590500.0,38.2339,38.2339,38.0816,38.0889,590500.0
2013-09-09 12:50:00,52.56,52.69,52.52,52.69,401400.0,38.0961,38.1904,38.0672,38.1904,401400.0
2013-09-09 12:55:00,52.68,52.76,52.64,52.75,298500.0,38.1831,38.2411,38.1541,38.2339,298500.0
2013-09-09 13:00:00,52.74,52.82,52.69,52.82,158500.0,38.2266,38.2846,38.1904,38.2846,158500.0
2013-09-09 13:05:00,52.82,52.83,52.68,52.7,207700.0,38.2846,38.2918,38.1831,38.1976,207700.0
2013-09-09 13:10:00,52.69,52.7,52.64,52.66,157500.0,38.1904,38.1976,38.1541,38.1686,157500.0
2013-09-09 13:15:00,52.66,52.74,52.66,52.7,118600.0,38.1686,38.2266,38.1686,38.1976,118600.0
2013-09-09 13:20:00,52.7,52.72,52.66,52.71,166500.0,38.1976,38.2121,38.1686,38.2049,166500.0
2013-09-09 13:25:00,52.71,52.72,52.61,52.62,213800.0,38.2049,38.2121,38.1324,38.1396,213800.0
2013-09-09 13:30:00,52.63,52.7,52.62,52.68,188300.0,38.1469,38.1976,38.1396,38.1831,188300.0
2013-09-09 13:35:00,52.67,52.7,52.64,52.65,142200.0,38.1759,38.1976,38.1541,38.1614,142200.0
2013-09-09 13:40:00,52.66,52.67,52.54,52.64,439100.0,38.1686,38.1759,38.0816,38.1541,439100.0
2013-09-09 13:45:00,52.64,52.72,52.61,52.7,221800.0,38.1541,38.2121,38.1324,38.1976,221800.0
2013-09-09 13:50:00,52.7,52.72,52.65,52.67,137600.0,38.1976,38.2121,38.1614,38.1759,137600.0
2013-09-09 13:55:00,52.67,52.74,52.65,52.73,136000.0,38.1759,38.2266,38.1614,38.2194,136000.0
2013-09-09 14:00:00,52.72,52.77,52.68,52.7,238900.0,38.2121,38.2484,38.1831,38.1976,238900.0
2013-09-09 14:05:00,52.7,52.71,52.66,52.7,153500.0,38.1976,38.2049,38.1686,38.1976,153500.0
2013-09-09 14:10:00,52.69,52.71,52.69,52.71,143900.0,38.1904,38.2049,38.1904,38.2049,143900.0
2013-09-09 14:15:00,52.71,52.79,52.71,52.78,249700.0,38.2049,38.2629,38.2049,38.2556,249700.0
2013-09-09 14:20:00,52.77,52.82,52.76,52.81,155600.0,38.2484,38.2846,38.2411,38.2773,155600.0
2013-09-09 14:25:00,52.81,52.81,52.72,52.73,171100.0,38.2773,38.2773,38.2121,38.2194,171100.0
2013-09-09 14:30:00,52.73,52.8,52.73,52.78,73700.0,38.2194,38.2701,38.2194,38.2556,73700.0
2013-09-09 14:35:00,52.78,52.78,52.71,52.73,112200.0,38.2556,38.2556,38.2049,38.2194,112200.0
2013-09-09 14:40:00,52.73,52.73,52.69,52.73,74800.0,38.2194,38.2194,38.1904,38.2194,74800.0
2013-09-09 14:45:00,52.73,52.78,52.71,52.78,97400.0,38.2194,38.2556,38.2049,38.2556,97400.0
2013-09-09 14:50:00,52.78,52.78,52.75,52.76,160400.0,38.2556,38.2556,38.2339,38.2411,160400.0
2013-09-09 14:55:00,52.76,52.77,52.7,52.71,113800.0,38.2411,38.2484,38.1976,38.2049,113800.0
2013-09-09 15:00:00,52.7,52.74,52.7,52.72,84100.0,38.1976,38.2266,38.1976,38.2121,84100.0
2013-09-09 15:05:00,52.72,52.73,52.68,52.71,191500.0,38.2121,38.2194,38.1831,38.2049,191500.0
2013-09-09 15:10:00,52.7,52.73,52.69,52.71,86200.0,38.1976,38.2194,38.1904,38.2049,86200.0
2013-09-09 15:15:00,52.71,52.76,52.7,52.71,159600.0,38.2049,38.2411,38.1976,38.2049,159600.0
2013-09-09 15:20:00,52.71,52.74,52.69,52.74,154500.0,38.2049,38.2266,38.1904,38.2266,154500.0
2013-09-09 15:25:00,52.74,52.77,52.72,52.76,186400.0,38.2266,38.2484,38.2121,38.2411,186400.0
2013-09-09 15:30:00,52.77,52.78,52.75,52.75,156000.0,38.2484,38.2556,38.2339,38.2339,156000.0
2013-09-09 15:35:00,52.76,52.78,52.73,52.73,143100.0,38.2411,38.2556,38.2194,38.2194,143100.0
2013-09-09 15:40:00,52.73,52.78,52.73,52.78,266500.0,38.2194,38.2556,38.2194,38.2556,266500.0
2013-09-09 15:45:00,52.77,52.8,52.76,52.8,321200.0,38.2484,38.2701,38.2411,38.2701,321200.0
2013-09-09 15:50:00,52.79,52.82,52.77,52.82,366300.0,38.2629,38.2846,38.2484,38.2846,366300.0
2013-09-09 15:55:00,52.82,52.85,52.79,52.85,674300.0,38.2846,38.3063,38.2629,38.3063,674300.0
2013-09-10 09:30:00,53.78,53.93,53.42,53.49,1302700.0,38.9804,39.0891,38.7195,38.7702,1302700.0
2013-09-10 09:35:00,53.5,53.59,53.36,53.46,477200.0,38.7775,38.8427,38.676,38.7485,477200.0
2013-09-10 09:40:00,53.46,53.47,53.33,53.39,420200.0,38.7485,38.7557,38.6543,38.6977,420200.0
2013-09-10 09:45:00,53.4,53.51,53.3,53.5,319900.0,38.705,38.7847,38.6325,38.7775,319900.0
2013-09-10 09:50:00,53.5,53.59,53.45,53.58,554100.0,38.7775,38.8427,38.7412,38.8355,554100.0
2013-09-10 09:55:00,53.59,53.77,53.59,53.7,453900.0,38.8427,38.9732,38.8427,38.9224,453900.0
2013-09-10 10:00:00,53.7,53.73,53.57,53.64,351400.0,38.9224,38.9442,38.8282,38.8789,351400.0
2013-09-10 10:05:00,53.65,53.69,53.61,53.67,433900.0,38.8862,38.9152,38.8572,38.9007,433900.0
2013-09-10 10:10:00,53.66,53.68,53.61,53.68,256700.0,38.8934,38.9079,38.8572,38.9079,256700.0
2013-09-10 10:15:00,53.67,53.68,53.61,53.64,210500.0,38.9007,38.9079,38.8572,38.8789,210500.0
2013-09-10 10:20:00,53.64,53.66,53.55,53.55,308700.0,38.8789,38.8934,38.8137,38.8137,308700.0
2013-09-10 10:25:00,53.55,53.64,53.52,53.61,143900.0,38.8137,38.8789,38.792,38.8572,143900.0
2013-09-10 10:30:00,53.61,53.62,53.57,53.61,135700.0,38.8572,38.8644,38.8282,38.8572,135700.0
2013-09-10 10:35:00,53.62,53.71,53.62,53.69,215000.0,38.8644,38.9297,38.8644,38.9152,215000.0
2013-09-10 10:40:00,53.69,53.72,53.64,53.72,198300.0,38.9152,38.9369,38.8789,38.9369,198300.0
2013-09-10 10:45:00,53.72,53.73,53.67,53.73,80700.0,38.9369,38.9442,38.9007,38.9442,80700.0
2013-09-10 10:50:00,53.73,53.73,53.69,53.73,75400.0,38.9442,38.9442,38.9152,38.9442,75400.0
2013-09-10 10:55:00,53.73,53.75,53.66,53.66,264000.0,38.9442,38.9587,38.8934,38.8934,264000.0
2013-09-10 11:00:00,53.67,53.69,53.58,53.65,199600.0,38.9007,38.9152,38.8355,38.8862,199600.0
2013-09-10 11:05:00,53.65,53.72,53.64,53.71,162100.0,38.8862,38.9369,38.8789,38.9297,162100.0
2013-09-10 11:10:00,53.71,53.72,53.67,53.68,127200.0,38.9297,38.9369,38.9007,38.9079,127200.0
2013-09-10 11:15:00,53.68,53.7,53.63,53.64,117800.0,38.9079,38.9224,38.8717,38.8789,117800.0
2013-09-10 11:20:00,53.63,53.68,53.62,53.68,134600.0,38.8717,38.9079,38.8644,38.9079,134600.0
2013-09-10 11:25:00,53.68,53.74,53.66,53.74,223800.0,38.9079,38.9514,38.8934,38.9514,223800.0
2013-09-10 11:30:00,53.73,53.74,53.69,53.69,149100.0,38.9442,38.9514,38.9152,38.9152,149100.0
2013-09-10 11:35:00,53.7,53.72,53.65,53.69,80800.0,38.9224,38.9369,38.8862,38.9152,80800.0
2013-09-10 11:40:00,53.69,53.69,53.6,53.61,171000.0,38.9152,38.9152,38.85,38.8572,171000.0
2013-09-10 11:45:00,53.6,53.61,53.55,53.6,209000.0,38.85,38.8572,38.8137,38.85,209000.0
2013-09-10 11:50:00,53.59,53.65,53.59,53.62,185000.0,38.8427,38.8862,38.8427,38.8644,185000.0
2013-09-10 11:55:00,53.62,53.64,53.57,53.63,158100.0,38.8644,38.8789,38.8282,38.8717,158100.0
2013-09-10 12:00:00,53.64,53.71,53.64,53.7,180100.0,38.8789,38.9297,38.8789,38.9224,180100.0
2013-09-10 12:05:00,53.69,53.75,53.68,53.72,137200.0,38.9152,38.9587,38.9079,38.9369,137200.0
2013-09-10 12:10:00,53.73,53.73,53.64,53.65,79100.0,38.9442,38.9442,38.8789,38.8862,79100.0
2013-09-10 12:15:00,53.65,53.67,53.64,53.66,42000.0,38.8862,38.9007,38.8789,38.8934,42000.0
2013-09-10 12:20:00,53.66,53.7,53.64,53.65,55000.0,38.8934,38.9224,38.8789,38.8862,55000.0
2013-09-10 12:25:00,53.65,53.66,53.62,53.64,67100.0,38.8862,38.8934,38.8644,38.8789,67100.0
2013-09-10 12:30:00,53.64,53.68,53.63,53.68,93200.0,38.8789,38.9079,38.8717,38.9079,93200.0
2013-09-10 12:35:00,53.68,53.73,53.66,53.67,86700.0,38.9079,38.9442,38.8934,38.9007,86700.0
2013-09-10 12:40:00,53.67,53.7,53.65,53.65,82100.0,38.9007,38.9224,38.8862,38.8862,82100.0
2013-09-10 12:45:00,53.66,53.67,53.64,53.66,119900.0,38.8934,38.9007,38.8789,38.8934,119900.0
2013-09-10 12:50:00,53.65,53.7,53.65,53.69,55200.0,38.8862,38.9224,38.8862,38.9152,55200.0
2013-09-10 12:55:00,53.68,53.74,53.68,53.73,50900.0,38.9079,38.9514,38.9079,38.9442,50900.0
2013-09-10 13:00:00,53.74,53.75,53.72,53.73,154900.0,38.9514,38.9587,38.9369,38.9442,154900.0
2013-09-10 13:05:00,53.73,53.73,53.68,53.69,87800.0,38.9442,38.9442,38.9079,38.9152,87800.0
2013-09-10 13:10:00,53.7,53.72,53.68,53.72,106400.0,38.9224,38.9369,38.9079,38.9369,106400.0
2013-09-10 13:15:00,53.72,53.76,53.69,53.75,113700.0,38.9369,38.9659,38.9152,38.9587,113700.0
2013-09-10 13:20:00,53.75,53.82,53.74,53.82,173100.0,38.9587,39.0094,38.9514,39.0094,173100.0
2013-09-10 13:25:00,53.81,53.84,53.75,53.77,251600.0,39.0022,39.0239,38.9587,38.9732,251600.0
2013-09-10 13:30:00,53.76,53.78,53.75,53.75,90800.0,38.9659,38.9804,38.9587,38.9587,90800.0
2013-09-10 13:35:00,53.75,53.76,53.67,53.7,224400.0,38.9587,38.9659,38.9007,38.9224,224400.0
2013-09-10 13:40:00,53.69,53.71,53.65,53.65,125800.0,38.9152,38.9297,38.8862,38.8862,125800.0
2013-09-10 13:45:00,53.65,53.67,53.6,53.6,143400.0,38.8862,38.9007,38.85,38.85,143400.0
2013-09-10 13:50:00,53.6,53.62,53.6,53.62,129600.0,38.85,38.8644,38.85,38.8644,129600.0
2013-09-10 13:55:00,53.61,53.61,53.55,53.55,221600.0,38.8572,38.8572,38.8137,38.8137,221600.0
2013-09-10 14:00:00,53.56,53.65,53.55,53.65,272100.0,38.821,38.8862,38.8137,38.8862,272100.0
2013-09-10 14:05:00,53.65,53.7,53.65,53.67,168200.0,38.8862,38.9224,38.8862,38.9007,168200.0
2013-09-10 14:10:00,53.67,53.69,53.64,53.68,84600.0,38.9007,38.9152,38.8789,38.9079,84600.0
2013-09-10 14:15:00,53.68,53.68,53.63,53.64,101300.0,38.9079,38.9079,38.8717,38.8789,101300.0
2013-09-10 14:20:00,53.64,53.65,53.61,53.65,87900.0,38.8789,38.8862,38.8572,38.8862,87900.0
2013-09-10 14:25:00,53.65,53.67,53.64,53.67,49600.0,38.8862,38.9007,38.8789,38.9007,49600.0
2013-09-10 14:30:00,53.67,53.67,53.6,53.6,133400.0,38.9007,38.9007,38.85,38.85,133400.0
2013-09-10 14:35:00,53.61,53.63,53.6,53.61,55400.0,38.8572,38.8717,38.85,38.8572,55400.0
2013-09-10 14:40:00,53.61,53.62,53.6,53.61,92600.0,38.8572,38.8644,38.85,38.8572,92600.0
2013-09-10 14:45:00,53.62,53.66,53.62,53.65,145100.0,38.8644,38.8934,38.8644,38.8862,145100.0
2013-09-10 14:50:00,53.65,53.66,53.62,53.64,107100.0,38.8862,38.8934,38.8644,38.8789,107100.0
2013-09-10 14:55:00,53.65,53.69,53.62,53.65,216500.0,38.8862,38.9152,38.8644,38.8862,216500.0
2013-09-10 15:00:00,53.65,53.65,53.62,53.63,146900.0,38.8862,38.8862,38.8644,38.8717,146900.0
2013-09-10 15:05:00,53.63,53.67,53.62,53.63,170700.0,38.8717,38.9007,38.8644,38.8717,170700.0
2013-09-10 15:10:00,53.64,53.67,53.63,53.64,142900.0,38.8789,38.9007,38.8717,38.8789,142900.0
2013-09-10 15:15:00,53.63,53.68,53.63,53.66,121800.0,38.8717,38.9079,38.8717,38.8934,121800.0
2013-09-10 15:20:00,53.65,53.69,53.64,53.67,171600.0,38.8862,38.9152,38.8789,38.9007,171600.0
2013-09-10 15:25:00,53.67,53.71,53.65,53.67,232200.0,38.9007,38.9297,38.8862,38.9007,232200.0
2013-09-10 15:30:00,53.68,53.75,53.67,53.74,253500.0,38.9079,38.9587,38.9007,38.9514,253500.0
2013-09-10 15:35:00,53.73,53.75,53.71,53.74,194400.0,38.9442,38.9587,38.9297,38.9514,194400.0
2013-09-10 15:40:00,53.73,53.74,53.67,53.67,258200.0,38.9442,38.9514,38.9007,38.9007,258200.0
2013-09-10 15:45:00,53.67,53.74,53.66,53.72,429100.0,38.9007,38.9514,38.8934,38.9369,429100.0
2013-09-10 15:50:00,53.72,53.74,53.66,53.66,505900.0,38.9369,38.9514,38.8934,38.8934,505900.0
2013-09-10 15:55:00,53.67,53.71,53.62,53.67,1861000.0,38.9007,38.9297,38.8644,38.9007,1861000.0
2013-09-11 09:30:00,53.36,53.6,53.36,53.58,560500.0,38.676,38.85,38.676,38.8355,560500.0
2013-09-11 09:35:00,53.58,53.76,53.56,53.72,434500.0,38.8355,38.9659,38.821,38.9369,434500.0
2013-09-11 09:40:00,53.72,53.75,53.63,53.67,302400.0,38.9369,38.9587,38.8717,38.9007,302400.0
2013-09-11 09:45:00,53.67,53.7,53.59,53.59,237100.0,38.9007,38.9224,38.8427,38.8427,237100.0
2013-09-11 09:50:00,53.59,53.61,53.48,53.54,215100.0,38.8427,38.8572,38.763,38.8065,215100.0
2013-09-11 09:55:00,53.54,53.55,53.32,53.45,362700.0,38.8065,38.8137,38.647,38.7412,362700.0
2013-09-11 10:00:00,53.45,53.59,53.45,53.55,233500.0,38.7412,38.8427,38.7412,38.8137,233500.0
2013-09-11 10:05:00,53.55,53.63,53.54,53.55,183400.0,38.8137,38.8717,38.8065,38.8137,183400.0
2013-09-11 10:10:00,53.56,53.59,53.5,53.5,230500.0,38.821,38.8427,38.7775,38.7775,230500.0
2013-09-11 10:15:00,53.5,53.57,53.46,53.46,200600.0,38.7775,38.8282,38.7485,38.7485,200600.0
2013-09-11 10:20:00,53.46,53.47,53.35,53.4,262700.0,38.7485,38.7557,38.6687,38.705,262700.0
2013-09-11 10:25:00,53.39,53.46,53.39,53.43,129600.0,38.6977,38.7485,38.6977,38.7267,129600.0
2013-09-11 10:30:00,53.43,53.47,53.4,53.47,81100.0,38.7267,38.7557,38.705,38.7557,81100.0
2013-09-11 10:35:00,53.47,53.53,53.4,53.44,167000.0,38.7557,38.7992,38.705,38.734,167000.0
2013-09-11 10:40:00,53.44,53.51,53.43,53.47,134100.0,38.734,38.7847,38.7267,38.7557,134100.0
2013-09-11 10:45:00,53.47,53.5,53.39,53.42,139200.0,38.7557,38.7775,38.6977,38.7195,139200.0
2013-09-11 10:50:00,53.42,53.48,53.41,53.45,83400.0,38.7195,38.763,38.7122,38.7412,83400.0
2013-09-11 10:55:00,53.46,53.49,53.43,53.47,73900.0,38.7485,38.7702,38.7267,38.7557,73900.0
2013-09-11 11:00:00,53.48,53.49,53.45,53.48,176600.0,38.763,38.7702,38.7412,38.763,176600.0
2013-09-11 11:05:00,53.48,53.62,53.48,53.62,116100.0,38.763,38.8644,38.763,38.8644,116100.0
2013-09-11 11:10:00,53.61,53.63,53.53,53.53,160900.0,38.8572,38.8717,38.7992,38.7992,160900.0
2013-09-11 11:15:00,53.54,53.55,53.5,53.54,64000.0,38.8065,38.8137,38.7775,38.8065,64000.0
2013-09-11 11:20:00,53.55,53.58,53.54,53.55,81800.0,38.8137,38.8355,38.8065,38.8137,81800.0
2013-09-11 11:25:00,53.54,53.55,53.53,53.55,96100.0,38.8065,38.8137,38.7992,38.8137,96100.0
2013-09-11 11:30:00,53.55,53.61,53.54,53.6,145000.0,38.8137,38.8572,38.8065,38.85,145000.0
2013-09-11 11:35:00,53.6,53.66,53.57,53.58,179500.0,38.85,38.8934,38.8282,38.8355,179500.0
2013-09-11 11:40:00,53.58,53.68,53.57,53.66,200100.0,38.8355,38.9079,38.8282,38.8934,200100.0
2013-09-11 11:45:00,53.66,53.67,53.62,53.65,132300.0,38.8934,38.9007,38.8644,38.8862,132300.0
2013-09-11 11:50:00,53.65,53.66,53.58,53.62,138500.0,38.8862,38.8934,38.8355,38.8644,138500.0
2013-09-11 11:55:00,53.62,53.63,53.6,53.61,131700.0,38.8644,38.8717,38.85,38.8572,131700.0
2013-09-11 12:00:00,53.62,53.62,53.53,53.55,105600.0,38.8644,38.8644,38.7992,38.8137,105600.0
2013-09-11 12:05:00,53.55,53.57,53.53,53.55,80900.0,38.8137,38.8282,38.7992,38.8137,80900.0
2013-09-11 12:10:00,53.55,53.58,53.53,53.57,50900.0,38.8137,38.8355,38.7992,38.8282,50900.0
2013-09-11 12:15:00,53.56,53.6,53.55,53.55,94700.0,38.821,38.85,38.8137,38.8137,94700.0
2013-09-11 12:20:00,53.54,53.58,53.53,53.54,54300.0,38.8065,38.8355,38.7992,38.8065,54300.0
2013-09-11 12:25:00,53.54,53.59,53.53,53.59,92900.0,38.8065,38.8427,38.7992,38.8427,92900.0
2013-09-11 12:30:00,53.59,53.6,53.57,53.58,50700.0,38.8427,38.85,38.8282,38.8355,50700.0
2013-09-11 12:35:00,53.57,53.59,53.55,53.57,59400.0,38.8282,38.8427,38.8137,38.8282,59400.0
2013-09-11 12:40:00,53.57,53.58,53.52,53.52,35100.0,38.8282,38.8355,38.792,38.792,35100.0
2013-09-11 12:45:00,53.53,53.53,53.5,53.52,43100.0,38.7992,38.7992,38.7775,38.792,43100.0
2013-09-11 12:50:00,53.51,53.52,53.49,53.49,147800.0,38.7847,38.792,38.7702,38.7702,147800.0
2013-09-11 12:55:00,53.5,53.51,53.48,53.48,157000.0,38.7775,38.7847,38.763,38.763,157000.0
2013-09-11 13:00:00,53.49,53.5,53.47,53.47,151200.0,38.7702,38.7775,38.7557,38.7557,151200.0
2013-09-11 13:05:00,53.48,53.48,53.45,53.46,162600.0,38.763,38.763,38.7412,38.7485,162600.0
2013-09-11 13:10:00,53.45,53.46,53.41,53.45,113800.0,38.7412,38.7485,38.7122,38.7412,113800.0
2013-09-11 13:15:00,53.46,53.46,53.44,53.45,85300.0,38.7485,38.7485,38.734,38.7412,85300.0
2013-09-11 13:20:00,53.44,53.45,53.42,53.45,81800.0,38.734,38.7412,38.7195,38.7412,81800.0
2013-09-11 13:25:00,53.45,53.46,53.44,53.45,75700.0,38.7412,38.7485,38.734,38.7412,75700.0
2013-09-11 13:30:00,53.45,53.5,53.45,53.49,178800.0,38.7412,38.7775,38.7412,38.7702,178800.0
2013-09-11 13:35:00,53.5,53.55,53.49,53.5,299500.0,38.7775,38.8137,38.7702,38.7775,299500.0
2013-09-11 13:40:00,53.49,53.51,53.48,53.5,84300.0,38.7702,38.7847,38.763,38.7775,84300.0
2013-09-11 13:45:00,53.5,53.51,53.46,53.48,63600.0,38.7775,38.7847,38.7485,38.763,63600.0
2013-09-11 13:50:00,53.48,53.49,53.44,53.46,124100.0,38.763,38.7702,38.734,38.7485,124100.0
2013-09-11 13:55:00,53.45,53.46,53.41,53.42,116500.0,38.7412,38.7485,38.7122,38.7195,116500.0
2013-09-11 14:00:00,53.41,53.48,53.41,53.47,109700.0,38.7122,38.763,38.7122,38.7557,109700.0
2013-09-11 14:05:00,53.47,53.47,53.43,53.43,74600.0,38.7557,38.7557,38.7267,38.7267,74600.0
2013-09-11 14:10:00,53.43,53.44,53.41,53.43,146400.0,38.7267,38.734,38.7122,38.7267,146400.0
2013-09-11 14:15:00,53.44,53.45,53.42,53.44,78300.0,38.734,38.7412,38.7195,38.734,78300.0
2013-09-11 14:20:00,53.43,53.44,53.36,53.37,214100.0,38.7267,38.734,38.676,38.6832,214100.0
2013-09-11 14:25:00,53.36,53.4,53.36,53.36,142500.0,38.676,38.705,38.676,38.676,142500.0
2013-09-11 14:30:00,53.36,53.37,53.31,53.32,266800.0,38.676,38.6832,38.6398,38.647,266800.0
2013-09-11 14:35:00,53.33,53.34,53.31,53.33,83600.0,38.6543,38.6615,38.6398,38.6543,83600.0
2013-09-11 14:40:00,53.32,53.33,53.3,53.31,80500.0,38.647,38.6543,38.6325,38.6398,80500.0
2013-09-11 14:45:00,53.3,53.31,53.28,53.3,161900.0,38.6325,38.6398,38.618,38.6325,161900.0
2013-09-11 14:50:00,53.31,53.32,53.29,53.31,277900.0,38.6398,38.647,38.6253,38.6398,277900.0
2013-09-11 14:55:00,53.31,53.32,53.28,53.31,108700.0,38.6398,38.647,38.618,38.6398,108700.0
2013-09-11 15:00:00,53.31,53.31,53.28,53.3,128000.0,38.6398,38.6398,38.618,38.6325,128000.0
2013-09-11 15:05:00,53.3,53.34,53.3,53.32,164500.0,38.6325,38.6615,38.6325,38.647,164500.0
2013-09-11 15:10:00,53.32,53.32,53.26,53.27,130600.0,38.647,38.647,38.6035,38.6108,130600.0
2013-09-11 15:15:00,53.27,53.27,53.21,53.22,277200.0,38.6108,38.6108,38.5673,38.5745,277200.0
2013-09-11 15:20:00,53.22,53.27,53.22,53.27,153100.0,38.5745,38.6108,38.5745,38.6108,153100.0
2013-09-11 15:25:00,53.27,53.29,53.23,53.25,160000.0,38.6108,38.6253,38.5818,38.5963,160000.0
2013-09-11 15:30:00,53.25,53.27,53.24,53.24,146100.0,38.5963,38.6108,38.589,38.589,146100.0
2013-09-11 15:35:00,53.24,53.28,53.23,53.25,218300.0,38.589,38.618,38.5818,38.5963,218300.0
2013-09-11 15:40:00,53.25,53.26,53.24,53.25,236000.0,38.5963,38.6035,38.589,38.5963,236000.0
2013-09-11 15:45:00,53.25,53.26,53.17,53.18,519700.0,38.5963,38.6035,38.5383,38.5455,519700.0
2013-09-11 15:50:00,53.18,53.19,53.06,53.09,918600.0,38.5455,38.5528,38.4586,38.4803,918600.0
2013-09-11 15:55:00,53.09,53.28,53.09,53.26,1434700.0,38.4803,38.618,38.4803,38.6035,1434700.0
2013-09-12 09:30:00,53.5,53.71,53.32,53.56,645600.0,38.7775,38.9297,38.647,38.821,645600.0
2013-09-12 09:35:00,53.57,53.57,53.28,53.31,397200.0,38.8282,38.8282,38.618,38.6398,397200.0
2013-09-12 09:40:00,53.3,53.36,53.22,53.25,343000.0,38.6325,38.676,38.5745,38.5963,343000.0
2013-09-12 09:45:00,53.25,53.32,53.25,53.27,269700.0,38.5963,38.647,38.5963,38.6108,269700.0
2013-09-12 09:50:00,53.28,53.34,53.22,53.3,279500.0,38.618,38.6615,38.5745,38.6325,279500.0
2013-09-12 09:55:00,53.3,53.33,53.13,53.13,176500.0,38.6325,38.6543,38.5093,38.5093,176500.0
2013-09-12 10:00:00,53.12,53.13,53.0,53.02,275800.0,38.502,38.5093,38.4151,38.4296,275800.0
2013-09-12 10:05:00,53.02,53.03,52.92,52.95,169800.0,38.4296,38.4368,38.3571,38.3788,169800.0
2013-09-12 10:10:00,52.95,52.95,52.83,52.88,226900.0,38.3788,38.3788,38.2918,38.3281,226900.0
2013-09-12 10:15:00,52.88,52.9,52.81,52.84,162600.0,38.3281,38.3426,38.2773,38.2991,162600.0
2013-09-12 10:20:00,52.84,52.84,52.79,52.8,260800.0,38.2991,38.2991,38.2629,38.2701,260800.0
2013-09-12 10:25:00,52.8,52.88,52.79,52.84,290300.0,38.2701,38.3281,38.2629,38.2991,290300.0
2013-09-12 10:30:00,52.85,52.89,52.84,52.89,145700.0,38.3063,38.3353,38.2991,38.3353,145700.0
2013-09-12 10:35:00,52.89,52.89,52.84,52.86,203700.0,38.3353,38.3353,38.2991,38.3136,203700.0
2013-09-12 10:40:00,52.85,52.9,52.84,52.89,142900.0,38.3063,38.3426,38.2991,38.3353,142900.0
2013-09-12 10:45:00,52.89,52.9,52.76,52.77,167900.0,38.3353,38.3426,38.2411,38.2484,167900.0
2013-09-12 10:50:00,52.77,52.85,52.75,52.76,297500.0,38.2484,38.3063,38.2339,38.2411,297500.0
2013-09-12 10:55:00,52.76,52.76,52.6,52.62,357900.0,38.2411,38.2411,38.1251,38.1396,357900.0
2013-09-12 11:00:00,52.62,52.78,52.62,52.76,285500.0,38.1396,38.2556,38.1396,38.2411,285500.0
2013-09-12 11:05:00,52.76,52.76,52.59,52.6,184200.0,38.2411,38.2411,38.1179,38.1251,184200.0
2013-09-12 11:10:00,52.61,52.64,52.58,52.63,300900.0,38.1324,38.1541,38.1106,38.1469,300900.0
2013-09-12 11:15:00,52.63,52.65,52.58,52.59,189900.0,38.1469,38.1614,38.1106,38.1179,189900.0
2013-09-12 11:20:00,52.59,52.7,52.58,52.69,174400.0,38.1179,38.1976,38.1106,38.1904,174400.0
2013-09-12 11:25:00,52.69,52.72,52.67,52.68,139900.0,38.1904,38.2121,38.1759,38.1831,139900.0
2013-09-12 11:30:00,52.67,52.74,52.65,52.66,174800.0,38.1759,38.2266,38.1614,38.1686,174800.0
2013-09-12 11:35:00,52.66,52.71,52.62,52.62,136900.0,38.1686,38.2049,38.1396,38.1396,136900.0
2013-09-12 11:40:00,52.63,52.63,52.59,52.61,184300.0,38.1469,38.1469,38.1179,38.1324,184300.0
2013-09-12 11:45:00,52.6,52.66,52.6,52.66,122700.0,38.1251,38.1686,38.1251,38.1686,122700.0
2013-09-12 11:50:00,52.66,52.66,52.6,52.62,166500.0,38.1686,38.1686,38.1251,38.1396,166500.0
2013-09-12 11:55:00,52.63,52.69,52.62,52.64,102900.0,38.1469,38.1904,38.1396,38.1541,102900.0
2013-09-12 12:00:00,52.65,52.65,52.59,52.6,94200.0,38.1614,38.1614,38.1179,38.1251,94200.0
2013-09-12 12:05:00,52.59,52.63,52.51,52.52,215100.0,38.1179,38.1469,38.0599,38.0672,215100.0
2013-09-12 12:10:00,52.52,52.55,52.44,52.46,235400.0,38.0672,38.0889,38.0092,38.0237,235400.0
2013-09-12 12:15:00,52.46,52.51,52.44,52.46,205900.0,38.0237,38.0599,38.0092,38.0237,205900.0
2013-09-12 12:20:00,52.45,52.47,52.38,52.38,203400.0,38.0164,38.0309,37.9657,37.9657,203400.0
2013-09-12 12:25:00,52.38,52.4,52.35,52.37,369400.0,37.9657,37.9802,37.9439,37.9584,369400.0
2013-09-12 12:30:00,52.37,52.43,52.36,52.4,281600.0,37.9584,38.0019,37.9512,37.9802,281600.0
2013-09-12 12:35:00,52.4,52.48,52.4,52.48,162400.0,37.9802,38.0382,37.9802,38.0382,162400.0
2013-09-12 12:40:00,52.48,52.5,52.44,52.44,214500.0,38.0382,38.0527,38.0092,38.0092,214500.0
2013-09-12 12:45:00,52.45,52.47,52.4,52.4,150600.0,38.0164,38.0309,37.9802,37.9802,150600.0
2013-09-12 12:50:00,52.41,52.41,52.34,52.34,229700.0,37.9874,37.9874,37.9367,37.9367,229700.0
2013-09-12 12:55:00,52.35,52.38,52.34,52.38,345300.0,37.9439,37.9657,37.9367,37.9657,345300.0
2013-09-12 13:00:00,52.38,52.41,52.38,52.41,133600.0,37.9657,37.9874,37.9657,37.9874,133600.0
2013-09-12 13:05:00,52.41,52.41,52.39,52.39,145400.0,37.9874,37.9874,37.9729,37.9729,145400.0
2013-09-12 13:10:00,52.39,52.44,52.37,52.39,251600.0,37.9729,38.0092,37.9584,37.9729,251600.0
2013-09-12 13:15:00,52.39,52.46,52.38,52.43,176500.0,37.9729,38.0237,37.9657,38.0019,176500.0
2013-09-12 13:20:00,52.43,52.48,52.41,52.48,70100.0,38.0019,38.0382,37.9874,38.0382,70100.0
2013-09-12 13:25:00,52.47,52.48,52.44,52.44,67200.0,38.0309,38.0382,38.0092,38.0092,67200.0
2013-09-12 13:30:00,52.44,52.45,52.41,52.42,133300.0,38.0092,38.0164,37.9874,37.9947,133300.0
2013-09-12 13:35:00,52.41,52.42,52.36,52.39,307500.0,37.9874,37.9947,37.9512,37.9729,307500.0
2013-09-12 13:40:00,52.39,52.4,52.32,52.32,159400.0,37.9729,37.9802,37.9222,37.9222,159400.0
2013-09-12 13:45:00,52.33,52.36,52.29,52.31,249100.0,37.9294,37.9512,37.9004,37.9149,249100.0
2013-09-12 13:50:00,52.31,52.34,52.28,52.3,242200.0,37.9149,37.9367,37.8932,37.9077,242200.0
2013-09-12 13:55:00,52.29,52.35,52.26,52.34,160500.0,37.9004,37.9439,37.8787,37.9367,160500.0
2013-09-12 14:00:00,52.34,52.35,52.31,52.31,118300.0,37.9367,37.9439,37.9149,37.9149,118300.0
2013-09-12 14:05:00,52.32,52.36,52.31,52.35,83900.0,37.9222,37.9512,37.9149,37.9439,83900.0
2013-09-12 14:10:00,52.35,52.39,52.33,52.37,160600.0,37.9439,37.9729,37.9294,37.9584,160600.0
2013-09-12 14:15:00,52.37,52.39,52.32,52.33,183900.0,37.9584,37.9729,37.9222,37.9294,183900.0
2013-09-12 14:20:00,52.33,52.35,52.33,52.33,98500.0,37.9294,37.9439,37.9294,37.9294,98500.0
2013-09-12 14:25:00,52.33,52.37,52.32,52.37,122600.0,37.9294,37.9584,37.9222,37.9584,122600.0
2013-09-12 14:30:00,52.37,52.42,52.35,52.4,127200.0,37.9584,37.9947,37.9439,37.9802,127200.0
2013-09-12 14:35:00,52.41,52.41,52.29,52.29,138400.0,37.9874,37.9874,37.9004,37.9004,138400.0
2013-09-12 14:40:00,52.3,52.33,52.29,52.32,76600.0,37.9077,37.9294,37.9004,37.9222,76600.0
2013-09-12 14:45:00,52.32,52.38,52.31,52.38,164900.0,37.9222,37.9657,37.9149,37.9657,164900.0
2013-09-12 14:50:00,52.38,52.39,52.37,52.38,77200.0,37.9657,37.9729,37.9584,37.9657,77200.0
2013-09-12 14:55:00,52.37,52.39,52.34,52.37,166100.0,37.9584,37.9729,37.9367,37.9584,166100.0
2013-09-12 15:00:00,52.37,52.37,52.32,52.32,144800.0,37.9584,37.9584,37.9222,37.9222,144800.0
2013-09-12 15:05:00,52.32,52.33,52.25,52.27,277200.0,37.9222,37.9294,37.8715,37.8859,277200.0
2013-09-12 15:10:00,52.27,52.28,52.24,52.25,168800.0,37.8859,37.8932,37.8642,37.8715,168800.0
2013-09-12 15:15:00,52.25,52.25,52.19,52.22,220000.0,37.8715,37.8715,37.828,37.8497,220000.0
2013-09-12 15:20:00,52.22,52.24,52.18,52.19,234700.0,37.8497,37.8642,37.8207,37.828,234700.0
2013-09-12 15:25:00,52.19,52.27,52.19,52.23,262900.0,37.828,37.8859,37.828,37.857,262900.0
2013-09-12 15:30:00,52.23,52.24,52.18,52.2,223600.0,37.857,37.8642,37.8207,37.8352,223600.0
2013-09-12 15:35:00,52.2,52.22,52.17,52.18,241600.0,37.8352,37.8497,37.8135,37.8207,241600.0
2013-09-12 15:40:00,52.18,52.18,52.13,52.13,283500.0,37.8207,37.8207,37.7845,37.7845,283500.0
2013-09-12 15:45:00,52.14,52.16,52.11,52.12,513700.0,37.7917,37.8062,37.77,37.7772,513700.0
2013-09-12 15:50:00,52.12,52.17,52.08,52.15,725000.0,37.7772,37.8135,37.7482,37.799,725000.0
2013-09-12 15:55:00,52.16,52.24,52.12,52.24,1504500.0,37.8062,37.8642,37.7772,37.8642,1504500.0
2013-09-13 09:30:00,52.3,52.45,52.23,52.25,411400.0,37.9077,38.0164,37.857,37.8715,411400.0
2013-09-13 09:35:00,52.25,52.45,52.24,52.43,223700.0,37.8715,38.0164,37.8642,38.0019,223700.0
2013-09-13 09:40:00,52.43,52.46,52.32,52.39,220500.0,38.0019,38.0237,37.9222,37.9729,220500.0
2013-09-13 09:45:00,52.4,52.53,52.37,52.52,241800.0,37.9802,38.0744,37.9584,38.0672,241800.0
2013-09-13 09:50:00,52.52,52.6,52.46,52.6,233600.0,38.0672,38.1251,38.0237,38.1251,233600.0
2013-09-13 09:55:00,52.6,52.62,52.47,52.54,180400.0,38.1251,38.1396,38.0309,38.0816,180400.0
2013-09-13 10:00:00,52.54,52.56,52.38,52.38,212900.0,38.0816,38.0961,37.9657,37.9657,212900.0
2013-09-13 10:05:00,52.38,52.43,52.35,52.39,266700.0,37.9657,38.0019,37.9439,37.9729,266700.0
2013-09-13 10:10:00,52.39,52.44,52.31,52.34,225500.0,37.9729,38.0092,37.9149,37.9367,225500.0
2013-09-13 10:15:00,52.34,52.41,52.27,52.37,247800.0,37.9367,37.9874,37.8859,37.9584,247800.0
2013-09-13 10:20:00,52.37,52.42,52.31,52.32,168600.0,37.9584,37.9947,37.9149,37.9222,168600.0
2013-09-13 10:25:00,52.32,52.42,52.31,52.4,110300.0,37.9222,37.9947,37.9149,37.9802,110300.0
2013-09-13 10:30:00,52.4,52.55,52.39,52.55,159100.0,37.9802,38.0889,37.9729,38.0889,159100.0
2013-09-13 10:35:00,52.55,52.59,52.5,52.59,182800.0,38.0889,38.1179,38.0527,38.1179,182800.0
2013-09-13 10:40:00,52.59,52.68,52.58,52.65,256300.0,38.1179,38.1831,38.1106,38.1614,256300.0
2013-09-13 10:45:00,52.65,52.66,52.55,52.57,89200.0,38.1614,38.1686,38.0889,38.1034,89200.0
2013-09-13 10:50:00,52.57,52.6,52.56,52.59,61900.0,38.1034,38.1251,38.0961,38.1179,61900.0
2013-09-13 10:55:00,52.58,52.63,52.56,52.57,112700.0,38.1106,38.1469,38.0961,38.1034,112700.0
2013-09-13 11:00:00,52.57,52.64,52.57,52.63,90100.0,38.1034,38.1541,38.1034,38.1469,90100.0
2013-09-13 11:05:00,52.63,52.68,52.63,52.66,78800.0,38.1469,38.1831,38.1469,38.1686,78800.0
2013-09-13 11:10:00,52.66,52.69,52.65,52.69,92000.0,38.1686,38.1904,38.1614,38.1904,92000.0
2013-09-13 11:15:00,52.69,52.75,52.66,52.71,141600.0,38.1904,38.2339,38.1686,38.2049,141600.0
2013-09-13 11:20:00,52.7,52.72,52.67,52.72,90400.0,38.1976,38.2121,38.1759,38.2121,90400.0
2013-09-13 11:25:00,52.72,52.77,52.69,52.72,228800.0,38.2121,38.2484,38.1904,38.2121,228800.0
2013-09-13 11:30:00,52.73,52.77,52.72,52.77,124100.0,38.2194,38.2484,38.2121,38.2484,124100.0
2013-09-13 11:35:00,52.77,52.8,52.76,52.78,76200.0,38.2484,38.2701,38.2411,38.2556,76200.0
2013-09-13 11:40:00,52.79,52.79,52.68,52.73,165700.0,38.2629,38.2629,38.1831,38.2194,165700.0
2013-09-13 11:45:00,52.74,52.74,52.66,52.68,72800.0,38.2266,38.2266,38.1686,38.1831,72800.0
2013-09-13 11:50:00,52.69,52.71,52.66,52.68,72700.0,38.1904,38.2049,38.1686,38.1831,72700.0
2013-09-13 11:55:00,52.68,52.69,52.64,52.64,57200.0,38.1831,38.1904,38.1541,38.1541,57200.0
2013-09-13 12:00:00,52.64,52.68,52.63,52.64,105300.0,38.1541,38.1831,38.1469,38.1541,105300.0
2013-09-13 12:05:00,52.64,52.66,52.63,52.65,48500.0,38.1541,38.1686,38.1469,38.1614,48500.0
2013-09-13 12:10:00,52.65,52.66,52.62,52.65,68200.0,38.1614,38.1686,38.1396,38.1614,68200.0
2013-09-13 12:15:00,52.65,52.69,52.64,52.67,303500.0,38.1614,38.1904,38.1541,38.1759,303500.0
2013-09-13 12:20:00,52.68,52.72,52.66,52.72,122500.0,38.1831,38.2121,38.1686,38.2121,122500.0
2013-09-13 12:25:00,52.72,52.75,52.7,52.71,98000.0,38.2121,38.2339,38.1976,38.2049,98000.0
2013-09-13 12:30:00,52.71,52.72,52.68,52.7,92600.0,38.2049,38.2121,38.1831,38.1976,92600.0
2013-09-13 12:35:00,52.69,52.7,52.64,52.66,47100.0,38.1904,38.1976,38.1541,38.1686,47100.0
2013-09-13 12:40:00,52.65,52.66,52.62,52.62,113800.0,38.1614,38.1686,38.1396,38.1396,113800.0
2013-09-13 12:45:00,52.62,52.64,52.59,52.59,78600.0,38.1396,38.1541,38.1179,38.1179,78600.0
2013-09-13 12:50:00,52.59,52.62,52.58,52.62,55600.0,38.1179,38.1396,38.1106,38.1396,55600.0
2013-09-13 12:55:00,52.62,52.63,52.59,52.6,38200.0,38.1396,38.1469,38.1179,38.1251,38200.0
2013-09-13 13:00:00,52.6,52.64,52.6,52.61,58800.0,38.1251,38.1541,38.1251,38.1324,58800.0
2013-09-13 13:05:00,52.62,52.66,52.61,52.65,41600.0,38.1396,38.1686,38.1324,38.1614,41600.0
2013-09-13 13:10:00,52.65,52.65,52.6,52.61,50900.0,38.1614,38.1614,38.1251,38.1324,50900.0
2013-09-13 13:15:00,52.62,52.63,52.57,52.59,53800.0,38.1396,38.1469,38.1034,38.1179,53800.0
2013-09-13 13:20:00,52.59,52.61,52.57,52.61,35100.0,38.1179,38.1324,38.1034,38.1324,35100.0
2013-09-13 13:25:00,52.61,52.65,52.59,52.64,22400.0,38.1324,38.1614,38.1179,38.1541,22400.0
2013-09-13 13:30:00,52.65,52.66,52.63,52.64,70900.0,38.1614,38.1686,38.1469,38.1541,70900.0
2013-09-13 13:35:00,52.65,52.67,52.64,52.66,37800.0,38.1614,38.1759,38.1541,38.1686,37800.0
2013-09-13 13:40:00,52.67,52.7,52.66,52.68,57100.0,38.1759,38.1976,38.1686,38.1831,57100.0
2013-09-13 13:45:00,52.69,52.7,52.68,52.7,50200.0,38.1904,38.1976,38.1831,38.1976,50200.0
2013-09-13 13:50:00,52.7,52.7,52.65,52.69,59900.0,38.1976,38.1976,38.1614,38.1904,59900.0
2013-09-13 13:55:00,52.69,52.72,52.68,52.72,51900.0,38.1904,38.2121,38.1831,38.2121,51900.0
2013-09-13 14:00:00,52.71,52.75,52.71,52.75,58900.0,38.2049,38.2339,38.2049,38.2339,58900.0
2013-09-13 14:05:00,52.75,52.75,52.66,52.66,105900.0,38.2339,38.2339,38.1686,38.1686,105900.0
2013-09-13 14:10:00,52.67,52.69,52.65,52.67,90700.0,38.1759,38.1904,38.1614,38.1759,90700.0
2013-09-13 14:15:00,52.67,52.68,52.59,52.59,131400.0,38.1759,38.1831,38.1179,38.1179,131400.0
2013-09-13 14:20:00,52.6,52.64,52.59,52.61,64000.0,38.1251,38.1541,38.1179,38.1324,64000.0
2013-09-13 14:25:00,52.61,52.65,52.61,52.63,56400.0,38.1324,38.1614,38.1324,38.1469,56400.0
2013-09-13 14:30:00,52.63,52.63,52.58,52.6,87000.0,38.1469,38.1469,38.1106,38.1251,87000.0
2013-09-13 14:35:00,52.61,52.64,52.6,52.63,44800.0,38.1324,38.1541,38.1251,38.1469,44800.0
2013-09-13 14:40:00,52.63,52.64,52.61,52.61,51500.0,38.1469,38.1541,38.1324,38.1324,51500.0
2013-09-13 14:45:00,52.61,52.64,52.61,52.64,62400.0,38.1324,38.1541,38.1324,38.1541,62400.0
2013-09-13 14:50:00,52.64,52.68,52.63,52.66,67300.0,38.1541,38.1831,38.1469,38.1686,67300.0
2013-09-13 14:55:00,52.66,52.67,52.62,52.62,44300.0,38.1686,38.1759,38.1396,38.1396,44300.0
2013-09-13 15:00:00,52.63,52.65,52.62,52.64,124400.0,38.1469,38.1614,38.1396,38.1541,124400.0
2013-09-13 15:05:00,52.64,52.64,52.6,52.6,90600.0,38.1541,38.1541,38.1251,38.1251,90600.0
2013-09-13 15:10:00,52.59,52.62,52.57,52.61,78500.0,38.1179,38.1396,38.1034,38.1324,78500.0
2013-09-13 15:15:00,52.61,52.64,52.6,52.6,85300.0,38.1324,38.1541,38.1251,38.1251,85300.0
2013-09-13 15:20:00,52.6,52.62,52.59,52.61,65100.0,38.1251,38.1396,38.1179,38.1324,65100.0
2013-09-13 15:25:00,52.62,52.62,52.57,52.59,126900.0,38.1396,38.1396,38.1034,38.1179,126900.0
2013-09-13 15:30:00,52.59,52.63,52.58,52.6,189200.0,38.1179,38.1469,38.1106,38.1251,189200.0
2013-09-13 15:35:00,52.6,52.63,52.59,52.59,91000.0,38.1251,38.1469,38.1179,38.1179,91000.0
2013-09-13 15:40:00,52.59,52.61,52.55,52.55,110400.0,38.1179,38.1324,38.0889,38.0889,110400.0
2013-09-13 15:45:00,52.56,52.58,52.55,52.55,147000.0,38.0961,38.1106,38.0889,38.0889,147000.0
2013-09-13 15:50:00,52.55,52.56,52.51,52.51,234400.0,38.0889,38.0961,38.0599,38.0599,234400.0
2013-09-13 15:55:00,52.51,52.61,52.51,52.61,500900.0,38.0599,38.1324,38.0599,38.1324,500900.0
2013-09-16 09:30:00,53.44,53.49,53.14,53.15,795200.0,38.734,38.7702,38.5165,38.5238,795200.0
2013-09-16 09:35:00,53.15,53.18,52.98,53.02,483600.0,38.5238,38.5455,38.4006,38.4296,483600.0
2013-09-16 09:40:00,53.02,53.14,53.0,53.06,389800.0,38.4296,38.5165,38.4151,38.4586,389800.0
2013-09-16 09:45:00,53.06,53.26,53.0,53.23,395700.0,38.4586,38.6035,38.4151,38.5818,395700.0
2013-09-16 09:50:00,53.24,53.34,53.24,53.33,425000.0,38.589,38.6615,38.589,38.6543,425000.0
2013-09-16 09:55:00,53.34,53.37,53.18,53.21,485300.0,38.6615,38.6832,38.5455,38.5673,485300.0
2013-09-16 10:00:00,53.2,53.25,53.11,53.2,366600.0,38.56,38.5963,38.4948,38.56,366600.0
2013-09-16 10:05:00,53.2,53.31,53.2,53.27,184700.0,38.56,38.6398,38.56,38.6108,184700.0
2013-09-16 10:10:00,53.26,53.29,53.2,53.26,225200.0,38.6035,38.6253,38.56,38.6035,225200.0
2013-09-16 10:15:00,53.27,53.33,53.26,53.3,376900.0,38.6108,38.6543,38.6035,38.6325,376900.0
2013-09-16 10:20:00,53.3,53.3,53.25,53.27,286000.0,38.6325,38.6325,38.5963,38.6108,286000.0
2013-09-16 10:25:00,53.27,53.36,53.24,53.25,275600.0,38.6108,38.676,38.589,38.5963,275600.0
2013-09-16 10:30:00,53.26,53.27,53.18,53.2,183500.0,38.6035,38.6108,38.5455,38.56,183500.0
2013-09-16 10:35:00,53.2,53.26,53.19,53.21,186300.0,38.56,38.6035,38.5528,38.5673,186300.0
2013-09-16 10:40:00,53.21,53.24,53.16,53.17,214600.0,38.5673,38.589,38.531,38.5383,214600.0
2013-09-16 10:45:00,53.17,53.2,53.14,53.2,148200.0,38.5383,38.56,38.5165,38.56,148200.0
2013-09-16 10:50:00,53.19,53.24,53.17,53.19,145000.0,38.5528,38.589,38.5383,38.5528,145000.0
2013-09-16 10:55:00,53.19,53.2,53.07,53.1,317800.0,38.5528,38.56,38.4658,38.4875,317800.0
2013-09-16 11:00:00,53.1,53.13,53.08,53.1,192400.0,38.4875,38.5093,38.473,38.4875,192400.0
2013-09-16 11:05:00,53.12,53.15,53.11,53.15,376000.0,38.502,38.5238,38.4948,38.5238,376000.0
2013-09-16 11:10:00,53.14,53.22,53.14,53.19,128700.0,38.5165,38.5745,38.5165,38.5528,128700.0
2013-09-16 11:15:00,53.19,53.26,53.17,53.26,101800.0,38.5528,38.6035,38.5383,38.6035,101800.0
2013-09-16 11:20:00,53.26,53.27,53.23,53.25,112400.0,38.6035,38.6108,38.5818,38.5963,112400.0
2013-09-16 11:25:00,53.25,53.26,53.2,53.22,224300.0,38.5963,38.6035,38.56,38.5745,224300.0
2013-09-16 11:30:00,53.21,53.26,53.21,53.23,73000.0,38.5673,38.6035,38.5673,38.5818,73000.0
2013-09-16 11:35:00,53.22,53.23,53.19,53.22,87500.0,38.5745,38.5818,38.5528,38.5745,87500.0
2013-09-16 11:40:00,53.21,53.27,53.21,53.27,66700.0,38.5673,38.6108,38.5673,38.6108,66700.0
2013-09-16 11:45:00,53.27,53.3,53.26,53.28,110700.0,38.6108,38.6325,38.6035,38.618,110700.0
2013-09-16 11:50:00,53.28,53.31,53.25,53.25,242600.0,38.618,38.6398,38.5963,38.5963,242600.0
2013-09-16 11:55:00,53.25,53.26,53.2,53.24,203600.0,38.5963,38.6035,38.56,38.589,203600.0
2013-09-16 12:00:00,53.24,53.26,53.2,53.2,419400.0,38.589,38.6035,38.56,38.56,419400.0
2013-09-16 12:05:00,53.21,53.29,53.19,53.29,196900.0,38.5673,38.6253,38.5528,38.6253,196900.0
2013-09-16 12:10:00,53.29,53.31,53.26,53.31,93500.0,38.6253,38.6398,38.6035,38.6398,93500.0
2013-09-16 12:15:00,53.31,53.35,53.3,53.33,90000.0,38.6398,38.6687,38.6325,38.6543,90000.0
2013-09-16 12:20:00,53.33,53.36,53.33,53.35,132900.0,38.6543,38.676,38.6543,38.6687,132900.0
2013-09-16 12:25:00,53.35,53.42,53.35,53.4,141000.0,38.6687,38.7195,38.6687,38.705,141000.0
2013-09-16 12:30:00,53.4,53.42,53.35,53.41,337300.0,38.705,38.7195,38.6687,38.7122,337300.0
2013-09-16 12:35:00,53.42,53.42,53.36,53.36,67400.0,38.7195,38.7195,38.676,38.676,67400.0
2013-09-16 12:40:00,53.37,53.38,53.34,53.36,72700.0,38.6832,38.6905,38.6615,38.676,72700.0
2013-09-16 12:45:00,53.35,53.36,53.34,53.36,63200.0,38.6687,38.676,38.6615,38.676,63200.0
2013-09-16 12:50:00,53.35,53.41,53.35,53.39,71500.0,38.6687,38.7122,38.6687,38.6977,71500.0
2013-09-16 12:55:00,53.41,53.41,53.36,53.37,125500.0,38.7122,38.7122,38.676,38.6832,125500.0
2013-09-16 13:00:00,53.37,53.4,53.36,53.4,76700.0,38.6832,38.705,38.676,38.705,76700.0
2013-09-16 13:05:00,53.39,53.39,53.35,53.35,58300.0,38.6977,38.6977,38.6687,38.6687,58300.0
2013-09-16 13:10:00,53.36,53.37,53.35,53.37,76200.0,38.676,38.6832,38.6687,38.6832,76200.0
2013-09-16 13:15:00,53.36,53.37,53.34,53.35,175300.0,38.676,38.6832,38.6615,38.6687,175300.0
2013-09-16 13:20:00,53.36,53.4,53.35,53.4,97200.0,38.676,38.705,38.6687,38.705,97200.0
2013-09-16 13:25:00,53.39,53.4,53.35,53.35,87400.0,38.6977,38.705,38.6687,38.6687,87400.0
2013-09-16 13:30:00,53.35,53.37,53.31,53.31,78000.0,38.6687,38.6832,38.6398,38.6398,78000.0
2013-09-16 13:35:00,53.31,53.33,53.28,53.3,100100.0,38.6398,38.6543,38.618,38.6325,100100.0
2013-09-16 13:40:00,53.3,53.31,53.2,53.22,257200.0,38.6325,38.6398,38.56,38.5745,257200.0
2013-09-16 13:45:00,53.22,53.23,53.17,53.18,205000.0,38.5745,38.5818,38.5383,38.5455,205000.0
2013-09-16 13:50:00,53.17,53.19,53.16,53.19,135500.0,38.5383,38.5528,38.531,38.5528,135500.0
2013-09-16 13:55:00,53.18,53.28,53.17,53.27,130300.0,38.5455,38.618,38.5383,38.6108,130300.0
2013-09-16 14:00:00,53.27,53.27,53.23,53.24,83000.0,38.6108,38.6108,38.5818,38.589,83000.0
2013-09-16 14:05:00,53.24,53.24,53.19,53.2,85300.0,38.589,38.589,38.5528,38.56,85300.0
2013-09-16 14:10:00,53.19,53.2,53.15,53.17,60400.0,38.5528,38.56,38.5238,38.5383,60400.0
2013-09-16 14:15:00,53.16,53.24,53.16,53.23,117600.0,38.531,38.589,38.531,38.5818,117600.0
2013-09-16 14:20:00,53.22,53.23,53.19,53.2,94300.0,38.5745,38.5818,38.5528,38.56,94300.0
2013-09-16 14:25:00,53.19,53.2,53.14,53.14,130100.0,38.5528,38.56,38.5165,38.5165,130100.0
2013-09-16 14:30:00,53.14,53.18,53.1,53.11,200400.0,38.5165,38.5455,38.4875,38.4948,200400.0
2013-09-16 14:35:00,53.11,53.14,53.07,53.13,185100.0,38.4948,38.5165,38.4658,38.5093,185100.0
2013-09-16 14:40:00,53.14,53.17,53.12,53.16,119200.0,38.5165,38.5383,38.502,38.531,119200.0
2013-09-16 14:45:00,53.16,53.21,53.14,53.19,117800.0,38.531,38.5673,38.5165,38.5528,117800.0
2013-09-16 14:50:00,53.2,53.25,53.2,53.23,133200.0,38.56,38.5963,38.56,38.5818,133200.0
2013-09-16 14:55:00,53.24,53.25,53.2,53.21,143700.0,38.589,38.5963,38.56,38.5673,143700.0
2013-09-16 15:00:00,53.2,53.24,53.19,53.22,157900.0,38.56,38.589,38.5528,38.5745,157900.0
2013-09-16 15:05:00,53.23,53.3,53.19,53.3,175700.0,38.5818,38.6325,38.5528,38.6325,175700.0
2013-09-16 15:10:00,53.3,53.33,53.29,53.31,189800.0,38.6325,38.6543,38.6253,38.6398,189800.0
2013-09-16 15:15:00,53.3,53.32,53.26,53.28,189700.0,38.6325,38.647,38.6035,38.618,189700.0
2013-09-16 15:20:00,53.29,53.29,53.23,53.25,161600.0,38.6253,38.6253,38.5818,38.5963,161600.0
2013-09-16 15:25:00,53.25,53.26,53.19,53.2,97100.0,38.5963,38.6035,38.5528,38.56,97100.0
2013-09-16 15:30:00,53.19,53.21,53.15,53.16,239000.0,38.5528,38.5673,38.5238,38.531,239000.0
2013-09-16 15:35:00,53.15,53.17,53.11,53.14,215900.0,38.5238,38.5383,38.4948,38.5165,215900.0
2013-09-16 15:40:00,53.14,53.18,53.08,53.1,242700.0,38.5165,38.5455,38.473,38.4875,242700.0
2013-09-16 15:45:00,53.1,53.15,53.08,53.1,216400.0,38.4875,38.5238,38.473,38.4875,216400.0
2013-09-16 15:50:00,53.11,53.18,53.11,53.14,342000.0,38.4948,38.5455,38.4948,38.5165,342000.0
2013-09-16 15:55:00,53.15,53.2,53.12,53.15,793700.0,38.5238,38.56,38.502,38.5238,793700.0
2013-09-17 09:30:00,53.19,53.32,53.18,53.3,591800.0,38.5528,38.647,38.5455,38.6325,591800.0
2013-09-17 09:35:00,53.29,53.3,53.08,53.14,388000.0,38.6253,38.6325,38.473,38.5165,388000.0
2013-09-17 09:40:00,53.14,53.21,53.08,53.15,260600.0,38.5165,38.5673,38.473,38.5238,260600.0
2013-09-17 09:45:00,53.15,53.3,53.09,53.21,309400.0,38.5238,38.6325,38.4803,38.5673,309400.0
2013-09-17 09:50:00,53.21,53.26,53.17,53.19,291200.0,38.5673,38.6035,38.5383,38.5528,291200.0
2013-09-17 09:55:00,53.19,53.3,53.18,53.2,203600.0,38.5528,38.6325,38.5455,38.56,203600.0
2013-09-17 10:00:00,53.2,53.26,53.19,53.22,241400.0,38.56,38.6035,38.5528,38.5745,241400.0
2013-09-17 10:05:00,53.22,53.29,53.18,53.27,171300.0,38.5745,38.6253,38.5455,38.6108,171300.0
2013-09-17 10:10:00,53.27,53.29,53.23,53.27,122400.0,38.6108,38.6253,38.5818,38.6108,122400.0
2013-09-17 10:15:00,53.27,53.29,53.21,53.25,128500.0,38.6108,38.6253,38.5673,38.5963,128500.0
2013-09-17 10:20:00,53.26,53.26,53.21,53.22,129200.0,38.6035,38.6035,38.5673,38.5745,129200.0
2013-09-17 10:25:00,53.22,53.25,53.19,53.25,63600.0,38.5745,38.5963,38.5528,38.5963,63600.0
2013-09-17 10:30:00,53.25,53.25,53.2,53.2,84500.0,38.5963,38.5963,38.56,38.56,84500.0
2013-09-17 10:35:00,53.2,53.25,53.2,53.25,104100.0,38.56,38.5963,38.56,38.5963,104100.0
2013-09-17 10:40:00,53.24,53.25,53.13,53.15,134700.0,38.589,38.5963,38.5093,38.5238,134700.0
2013-09-17 10:45:00,53.15,53.18,53.13,53.15,91600.0,38.5238,38.5455,38.5093,38.5238,91600.0
2013-09-17 10:50:00,53.16,53.2,53.15,53.16,86000.0,38.531,38.56,38.5238,38.531,86000.0
2013-09-17 10:55:00,53.16,53.19,53.15,53.15,104200.0,38.531,38.5528,38.5238,38.5238,104200.0
2013-09-17 11:00:00,53.15,53.15,53.07,53.1,188900.0,38.5238,38.5238,38.4658,38.4875,188900.0
2013-09-17 11:05:00,53.1,53.16,53.08,53.11,149100.0,38.4875,38.531,38.473,38.4948,149100.0
2013-09-17 11:10:00,53.12,53.16,53.09,53.11,94800.0,38.502,38.531,38.4803,38.4948,94800.0
2013-09-17 11:15:00,53.1,53.14,53.1,53.14,64400.0,38.4875,38.5165,38.4875,38.5165,64400.0
2013-09-17 11:20:00,53.13,53.15,53.07,53.12,116200.0,38.5093,38.5238,38.4658,38.502,116200.0
2013-09-17 11:25:00,53.13,53.14,53.08,53.08,47300.0,38.5093,38.5165,38.473,38.473,47300.0
2013-09-17 11:30:00,53.09,53.11,53.03,53.03,165400.0,38.4803,38.4948,38.4368,38.4368,165400.0
2013-09-17 11:35:00,53.04,53.07,53.02,53.02,97300.0,38.4441,38.4658,38.4296,38.4296,97300.0
2013-09-17 11:40:00,53.02,53.05,53.0,53.03,122200.0,38.4296,38.4513,38.4151,38.4368,122200.0
2013-09-17 11:45:00,53.03,53.09,53.03,53.09,166800.0,38.4368,38.4803,38.4368,38.4803,166800.0
2013-09-17 11:50:00,53.09,53.11,53.04,53.04,143600.0,38.4803,38.4948,38.4441,38.4441,143600.0
2013-09-17 11:55:00,53.04,53.06,52.99,53.03,141000.0,38.4441,38.4586,38.4078,38.4368,141000.0
2013-09-17 12:00:00,53.03,53.06,53.01,53.02,85300.0,38.4368,38.4586,38.4223,38.4296,85300.0
2013-09-17 12:05:00,53.03,53.07,53.0,53.04,87200.0,38.4368,38.4658,38.4151,38.4441,87200.0
2013-09-17 12:10:00,53.04,53.05,53.0,53.02,62900.0,38.4441,38.4513,38.4151,38.4296,62900.0
2013-09-17 12:15:00,53.02,53.05,53.0,53.05,82300.0,38.4296,38.4513,38.4151,38.4513,82300.0
2013-09-17 12:20:00,53.06,53.07,53.03,53.07,51200.0,38.4586,38.4658,38.4368,38.4658,51200.0
2013-09-17 12:25:00,53.07,53.07,53.0,53.01,84400.0,38.4658,38.4658,38.4151,38.4223,84400.0
2013-09-17 12:30:00,53.01,53.04,52.99,53.04,85800.0,38.4223,38.4441,38.4078,38.4441,85800.0
2013-09-17 12:35:00,53.04,53.04,52.99,53.0,65100.0,38.4441,38.4441,38.4078,38.4151,65100.0
2013-09-17 12:40:00,52.99,53.03,52.99,53.02,107600.0,38.4078,38.4368,38.4078,38.4296,107600.0
2013-09-17 12:45:00,53.01,53.03,53.0,53.02,79800.0,38.4223,38.4368,38.4151,38.4296,79800.0
2013-09-17 12:50:00,53.03,53.12,53.03,53.12,157900.0,38.4368,38.502,38.4368,38.502,157900.0
2013-09-17 12:55:00,53.12,53.13,53.08,53.13,66300.0,38.502,38.5093,38.473,38.5093,66300.0
2013-09-17 13:00:00,53.13,53.18,53.13,53.17,108600.0,38.5093,38.5455,38.5093,38.5383,108600.0
2013-09-17 13:05:00,53.16,53.16,53.11,53.13,36500.0,38.531,38.531,38.4948,38.5093,36500.0
2013-09-17 13:10:00,53.14,53.15,53.11,53.15,60100.0,38.5165,38.5238,38.4948,38.5238,60100.0
2013-09-17 13:15:00,53.15,53.15,53.09,53.1,78800.0,38.5238,38.5238,38.4803,38.4875,78800.0
2013-09-17 13:20:00,53.1,53.13,53.1,53.12,59500.0,38.4875,38.5093,38.4875,38.502,59500.0
2013-09-17 13:25:00,53.12,53.12,53.07,53.07,33900.0,38.502,38.502,38.4658,38.4658,33900.0
2013-09-17 13:30:00,53.07,53.11,53.07,53.09,49700.0,38.4658,38.4948,38.4658,38.4803,49700.0
2013-09-17 13:35:00,53.08,53.09,53.05,53.06,66500.0,38.473,38.4803,38.4513,38.4586,66500.0
2013-09-17 13:40:00,53.06,53.1,53.05,53.07,121300.0,38.4586,38.4875,38.4513,38.4658,121300.0
2013-09-17 13:45:00,53.07,53.07,53.01,53.02,75800.0,38.4658,38.4658,38.4223,38.4296,75800.0
2013-09-17 13:50:00,53.02,53.09,53.01,53.06,111300.0,38.4296,38.4803,38.4223,38.4586,111300.0
2013-09-17 13:55:00,53.06,53.07,53.02,53.07,90200.0,38.4586,38.4658,38.4296,38.4658,90200.0
2013-09-17 14:00:00,53.07,53.09,53.05,53.08,104600.0,38.4658,38.4803,38.4513,38.473,104600.0
2013-09-17 14:05:00,53.07,53.1,53.03,53.03,92100.0,38.4658,38.4875,38.4368,38.4368,92100.0
2013-09-17 14:10:00,53.04,53.08,53.03,53.03,62200.0,38.4441,38.473,38.4368,38.4368,62200.0
2013-09-17 14:15:00,53.03,53.05,52.96,52.96,334900.0,38.4368,38.4513,38.3861,38.3861,334900.0
2013-09-17 14:20:00,52.97,53.0,52.89,52.99,327500.0,38.3933,38.4151,38.3353,38.4078,327500.0
2013-09-17 14:25:00,53.0,53.05,52.98,53.02,199100.0,38.4151,38.4513,38.4006,38.4296,199100.0
2013-09-17 14:30:00,53.03,53.06,53.0,53.0,114600.0,38.4368,38.4586,38.4151,38.4151,114600.0
2013-09-17 14:35:00,53.0,53.02,52.96,52.96,131900.0,38.4151,38.4296,38.3861,38.3861,131900.0
2013-09-17 14:40:00,52.96,52.99,52.95,52.96,124200.0,38.3861,38.4078,38.3788,38.3861,124200.0
2013-09-17 14:45:00,52.96,52.99,52.96,52.96,131100.0,38.3861,38.4078,38.3861,38.3861,131100.0
2013-09-17 14:50:00,52.96,52.96,52.91,52.92,61100.0,38.3861,38.3861,38.3498,38.3571,61100.0
2013-09-17 14:55:00,52.92,53.0,52.92,52.95,124100.0,38.3571,38.4151,38.3571,38.3788,124100.0
2013-09-17 15:00:00,52.95,53.01,52.95,52.99,84000.0,38.3788,38.4223,38.3788,38.4078,84000.0
2013-09-17 15:05:00,53.0,53.0,52.96,52.96,73800.0,38.4151,38.4151,38.3861,38.3861,73800.0
2013-09-17 15:10:00,52.96,52.97,52.88,52.9,196800.0,38.3861,38.3933,38.3281,38.3426,196800.0
2013-09-17 15:15:00,52.9,52.92,52.9,52.91,77400.0,38.3426,38.3571,38.3426,38.3498,77400.0
2013-09-17 15:20:00,52.9,52.92,52.88,52.89,136300.0,38.3426,38.3571,38.3281,38.3353,136300.0
2013-09-17 15:25:00,52.9,52.95,52.89,52.93,143200.0,38.3426,38.3788,38.3353,38.3643,143200.0
2013-09-17 15:30:00,52.93,52.96,52.91,52.92,164900.0,38.3643,38.3861,38.3498,38.3571,164900.0
2013-09-17 15:35:00,52.91,52.94,52.88,52.94,140800.0,38.3498,38.3716,38.3281,38.3716,140800.0
2013-09-17 15:40:00,52.93,52.97,52.91,52.97,227300.0,38.3643,38.3933,38.3498,38.3933,227300.0
2013-09-17 15:45:00,52.97,53.05,52.96,53.05,320400.0,38.3933,38.4513,38.3861,38.4513,320400.0
2013-09-17 15:50:00,53.05,53.13,53.03,53.05,538600.0,38.4513,38.5093,38.4368,38.4513,538600.0
2013-09-17 15:55:00,53.06,53.14,53.03,53.08,947300.0,38.4586,38.5165,38.4368,38.473,947300.0
2013-09-18 09:30:00,52.69,53.01,52.56,52.72,706200.0,38.1904,38.4223,38.0961,38.2121,706200.0
2013-09-18 09:35:00,52.72,52.82,52.61,52.78,440500.0,38.2121,38.2846,38.1324,38.2556,440500.0
2013-09-18 09:40:00,52.77,52.89,52.72,52.73,422400.0,38.2484,38.3353,38.2121,38.2194,422400.0
2013-09-18 09:45:00,52.75,52.88,52.74,52.85,200100.0,38.2339,38.3281,38.2266,38.3063,200100.0
2013-09-18 09:50:00,52.85,53.0,52.85,53.0,232800.0,38.3063,38.4151,38.3063,38.4151,232800.0
2013-09-18 09:55:00,53.0,53.02,52.87,52.88,231600.0,38.4151,38.4296,38.3208,38.3281,231600.0
2013-09-18 10:00:00,52.88,52.9,52.83,52.84,154300.0,38.3281,38.3426,38.2918,38.2991,154300.0
2013-09-18 10:05:00,52.84,52.94,52.84,52.92,120300.0,38.2991,38.3716,38.2991,38.3571,120300.0
2013-09-18 10:10:00,52.92,53.0,52.9,52.95,181800.0,38.3571,38.4151,38.3426,38.3788,181800.0
2013-09-18 10:15:00,52.95,52.95,52.9,52.92,170800.0,38.3788,38.3788,38.3426,38.3571,170800.0
2013-09-18 10:20:00,52.91,52.96,52.83,52.84,153400.0,38.3498,38.3861,38.2918,38.2991,153400.0
2013-09-18 10:25:00,52.83,52.84,52.7,52.7,239400.0,38.2918,38.2991,38.1976,38.1976,239400.0
2013-09-18 10:30:00,52.7,52.72,52.66,52.7,230900.0,38.1976,38.2121,38.1686,38.1976,230900.0
2013-09-18 10:35:00,52.7,52.71,52.65,52.66,230700.0,38.1976,38.2049,38.1614,38.1686,230700.0
2013-09-18 10:40:00,52.66,52.66,52.61,52.65,201800.0,38.1686,38.1686,38.1324,38.1614,201800.0
2013-09-18 10:45:00,52.65,52.71,52.65,52.65,144000.0,38.1614,38.2049,38.1614,38.1614,144000.0
2013-09-18 10:50:00,52.66,52.72,52.64,52.71,125900.0,38.1686,38.2121,38.1541,38.2049,125900.0
2013-09-18 10:55:00,52.71,52.74,52.69,52.71,75400.0,38.2049,38.2266,38.1904,38.2049,75400.0
2013-09-18 11:00:00,52.72,52.78,52.72,52.77,97800.0,38.2121,38.2556,38.2121,38.2484,97800.0
2013-09-18 11:05:00,52.77,52.81,52.74,52.81,131300.0,38.2484,38.2773,38.2266,38.2773,131300.0
2013-09-18 11:10:00,52.8,52.88,52.8,52.86,228000.0,38.2701,38.3281,38.2701,38.3136,228000.0
2013-09-18 11:15:00,52.86,52.89,52.85,52.86,97900.0,38.3136,38.3353,38.3063,38.3136,97900.0
2013-09-18 11:20:00,52.86,52.9,52.85,52.89,116100.0,38.3136,38.3426,38.3063,38.3353,116100.0
2013-09-18 11:25:00,52.89,52.91,52.86,52.89,92700.0,38.3353,38.3498,38.3136,38.3353,92700.0
2013-09-18 11:30:00,52.89,52.9,52.85,52.89,81700.0,38.3353,38.3426,38.3063,38.3353,81700.0
2013-09-18 11:35:00,52.89,52.94,52.86,52.86,64400.0,38.3353,38.3716,38.3136,38.3136,64400.0
2013-09-18 11:40:00,52.87,52.9,52.85,52.87,132800.0,38.3208,38.3426,38.3063,38.3208,132800.0
2013-09-18 11:45:00,52.88,52.89,52.85,52.87,96300.0,38.3281,38.3353,38.3063,38.3208,96300.0
2013-09-18 11:50:00,52.88,52.91,52.87,52.91,132200.0,38.3281,38.3498,38.3208,38.3498,132200.0
2013-09-18 11:55:00,52.91,52.93,52.89,52.9,129800.0,38.3498,38.3643,38.3353,38.3426,129800.0
2013-09-18 12:00:00,52.9,52.92,52.89,52.91,110800.0,38.3426,38.3571,38.3353,38.3498,110800.0
2013-09-18 12:05:00,52.92,52.94,52.89,52.89,110900.0,38.3571,38.3716,38.3353,38.3353,110900.0
2013-09-18 12:10:00,52.89,52.89,52.85,52.86,86100.0,38.3353,38.3353,38.3063,38.3136,86100.0
2013-09-18 12:15:00,52.87,52.87,52.82,52.83,122500.0,38.3208,38.3208,38.2846,38.2918,122500.0
2013-09-18 12:20:00,52.82,52.84,52.78,52.82,99500.0,38.2846,38.2991,38.2556,38.2846,99500.0
2013-09-18 12:25:00,52.82,52.84,52.78,52.78,69700.0,38.2846,38.2991,38.2556,38.2556,69700.0
2013-09-18 12:30:00,52.78,52.84,52.78,52.83,93500.0,38.2556,38.2991,38.2556,38.2918,93500.0
2013-09-18 12:35:00,52.83,52.84,52.78,52.81,127600.0,38.2918,38.2991,38.2556,38.2773,127600.0
2013-09-18 12:40:00,52.81,52.85,52.8,52.83,92200.0,38.2773,38.3063,38.2701,38.2918,92200.0
2013-09-18 12:45:00,52.83,52.84,52.79,52.82,86000.0,38.2918,38.2991,38.2629,38.2846,86000.0
2013-09-18 12:50:00,52.82,52.85,52.81,52.84,64000.0,38.2846,38.3063,38.2773,38.2991,64000.0
2013-09-18 12:55:00,52.83,52.87,52.81,52.86,47600.0,38.2918,38.3208,38.2773,38.3136,47600.0
2013-09-18 13:00:00,52.86,52.87,52.84,52.86,78400.0,38.3136,38.3208,38.2991,38.3136,78400.0
2013-09-18 13:05:00,52.85,52.89,52.84,52.88,76600.0,38.3063,38.3353,38.2991,38.3281,76600.0
2013-09-18 13:10:00,52.87,52.95,52.87,52.95,91000.0,38.3208,38.3788,38.3208,38.3788,91000.0
2013-09-18 13:15:00,52.95,52.99,52.94,52.98,158000.0,38.3788,38.4078,38.3716,38.4006,158000.0
2013-09-18 13:20:00,52.99,53.03,52.96,53.02,143300.0,38.4078,38.4368,38.3861,38.4296,143300.0
2013-09-18 13:25:00,53.03,53.06,52.99,53.06,124400.0,38.4368,38.4586,38.4078,38.4586,124400.0
2013-09-18 13:30:00,53.05,53.08,52.99,53.0,159800.0,38.4513,38.473,38.4078,38.4151,159800.0
2013-09-18 13:35:00,52.99,53.01,52.97,52.97,39600.0,38.4078,38.4223,38.3933,38.3933,39600.0
2013-09-18 13:40:00,52.98,53.02,52.97,53.0,165400.0,38.4006,38.4296,38.3933,38.4151,165400.0
2013-09-18 13:45:00,53.0,53.07,52.99,53.07,95300.0,38.4151,38.4658,38.4078,38.4658,95300.0
2013-09-18 13:50:00,53.06,53.08,53.02,53.03,77300.0,38.4586,38.473,38.4296,38.4368,77300.0
2013-09-18 13:55:00,53.03,53.03,52.92,52.93,85100.0,38.4368,38.4368,38.3571,38.3643,85100.0
2013-09-18 14:00:00,52.96,53.75,52.94,53.33,1163500.0,38.3861,38.9587,38.3716,38.6543,1163500.0
2013-09-18 14:05:00,53.33,53.45,53.21,53.32,595900.0,38.6543,38.7412,38.5673,38.647,595900.0
2013-09-18 14:10:00,53.33,53.57,53.31,53.38,489700.0,38.6543,38.8282,38.6398,38.6905,489700.0
2013-09-18 14:15:00,53.38,53.44,53.3,53.31,327600.0,38.6905,38.734,38.6325,38.6398,327600.0
2013-09-18 14:20:00,53.31,53.45,53.3,53.39,464500.0,38.6398,38.7412,38.6325,38.6977,464500.0
2013-09-18 14:25:00,53.39,53.51,53.39,53.42,342000.0,38.6977,38.7847,38.6977,38.7195,342000.0
2013-09-18 14:30:00,53.41,53.44,53.31,53.34,431200.0,38.7122,38.734,38.6398,38.6615,431200.0
2013-09-18 14:35:00,53.35,53.42,53.34,53.42,244300.0,38.6687,38.7195,38.6615,38.7195,244300.0
2013-09-18 14:40:00,53.42,53.59,53.41,53.55,311600.0,38.7195,38.8427,38.7122,38.8137,311600.0
2013-09-18 14:45:00,53.54,53.64,53.51,53.63,462300.0,38.8065,38.8789,38.7847,38.8717,462300.0
2013-09-18 14:50:00,53.63,53.79,53.62,53.79,522900.0,38.8717,38.9877,38.8644,38.9877,522900.0
2013-09-18 14:55:00,53.79,53.85,53.72,53.84,337100.0,38.9877,39.0312,38.9369,39.0239,337100.0
2013-09-18 15:00:00,53.84,53.87,53.8,53.82,324000.0,39.0239,39.0456,38.9949,39.0094,324000.0
2013-09-18 15:05:00,53.82,53.86,53.8,53.81,248900.0,39.0094,39.0384,38.9949,39.0022,248900.0
2013-09-18 15:10:00,53.81,53.83,53.71,53.71,309500.0,39.0022,39.0167,38.9297,38.9297,309500.0
2013-09-18 15:15:00,53.71,53.72,53.57,53.6,221000.0,38.9297,38.9369,38.8282,38.85,221000.0
2013-09-18 15:20:00,53.6,53.64,53.51,53.62,356400.0,38.85,38.8789,38.7847,38.8644,356400.0
2013-09-18 15:25:00,53.62,53.62,53.45,53.47,344900.0,38.8644,38.8644,38.7412,38.7557,344900.0
2013-09-18 15:30:00,53.47,53.52,53.38,53.4,406600.0,38.7557,38.792,38.6905,38.705,406600.0
2013-09-18 15:35:00,53.41,53.54,53.38,53.53,338000.0,38.7122,38.8065,38.6905,38.7992,338000.0
2013-09-18 15:40:00,53.53,53.54,53.44,53.44,318500.0,38.7992,38.8065,38.734,38.734,318500.0
2013-09-18 15:45:00,53.45,53.5,53.41,53.43,323700.0,38.7412,38.7775,38.7122,38.7267,323700.0
2013-09-18 15:50:00,53.43,53.45,53.33,53.33,478500.0,38.7267,38.7412,38.6543,38.6543,478500.0
2013-09-18 15:55:00,53.34,53.44,53.33,53.42,1280900.0,38.6615,38.734,38.6543,38.7195,1280900.0
2013-09-19 09:30:00,53.7,53.75,53.48,53.58,680400.0,38.9224,38.9587,38.763,38.8355,680400.0
2013-09-19 09:35:00,53.57,53.58,53.3,53.3,597500.0,38.8282,38.8355,38.6325,38.6325,597500.0
2013-09-19 09:40:00,53.31,53.32,53.03,53.09,681400.0,38.6398,38.647,38.4368,38.4803,681400.0
2013-09-19 09:45:00,53.08,53.11,52.83,52.85,767200.0,38.473,38.4948,38.2918,38.3063,767200.0
2013-09-19 09:50:00,52.86,52.98,52.83,52.95,311600.0,38.3136,38.4006,38.2918,38.3788,311600.0
2013-09-19 09:55:00,52.94,52.98,52.64,52.82,762200.0,38.3716,38.4006,38.1541,38.2846,762200.0
2013-09-19 10:00:00,52.84,52.89,52.67,52.83,441000.0,38.2991,38.3353,38.1759,38.2918,441000.0
2013-09-19 10:05:00,52.84,52.96,52.79,52.94,504000.0,38.2991,38.3861,38.2629,38.3716,504000.0
2013-09-19 10:10:00,52.95,52.95,52.87,52.91,319700.0,38.3788,38.3788,38.3208,38.3498,319700.0
2013-09-19 10:15:00,52.91,52.95,52.87,52.93,269600.0,38.3498,38.3788,38.3208,38.3643,269600.0
2013-09-19 10:20:00,52.93,52.93,52.85,52.88,407700.0,38.3643,38.3643,38.3063,38.3281,407700.0
2013-09-19 10:25:00,52.88,52.93,52.84,52.86,461100.0,38.3281,38.3643,38.2991,38.3136,461100.0
2013-09-19 10:30:00,52.83,52.95,52.83,52.92,392300.0,38.2918,38.3788,38.2918,38.3571,392300.0
2013-09-19 10:35:00,52.92,52.99,52.9,52.98,286100.0,38.3571,38.4078,38.3426,38.4006,286100.0
2013-09-19 10:40:00,52.98,53.15,52.97,53.15,376900.0,38.4006,38.5238,38.3933,38.5238,376900.0
2013-09-19 10:45:00,53.15,53.17,53.03,53.12,411500.0,38.5238,38.5383,38.4368,38.502,411500.0
2013-09-19 10:50:00,53.13,53.18,53.09,53.18,189600.0,38.5093,38.5455,38.4803,38.5455,189600.0
2013-09-19 10:55:00,53.17,53.31,53.16,53.3,245900.0,38.5383,38.6398,38.531,38.6325,245900.0
2013-09-19 11:00:00,53.29,53.38,53.28,53.31,358100.0,38.6253,38.6905,38.618,38.6398,358100.0
2013-09-19 11:05:00,53.32,53.32,53.23,53.28,153400.0,38.647,38.647,38.5818,38.618,153400.0
2013-09-19 11:10:00,53.28,53.3,53.23,53.26,154500.0,38.618,38.6325,38.5818,38.6035,154500.0
2013-09-19 11:15:00,53.27,53.28,53.23,53.27,206000.0,38.6108,38.618,38.5818,38.6108,206000.0
2013-09-19 11:20:00,53.27,53.27,53.2,53.2,121500.0,38.6108,38.6108,38.56,38.56,121500.0
2013-09-19 11:25:00,53.21,53.24,53.19,53.24,182300.0,38.5673,38.589,38.5528,38.589,182300.0
2013-09-19 11:30:00,53.24,53.25,53.06,53.06,306000.0,38.589,38.5963,38.4586,38.4586,306000.0
2013-09-19 11:35:00,53.07,53.07,53.0,53.04,184900.0,38.4658,38.4658,38.4151,38.4441,184900.0
2013-09-19 11:40:00,53.03,53.07,53.0,53.04,154600.0,38.4368,38.4658,38.4151,38.4441,154600.0
2013-09-19 11:45:00,53.04,53.05,52.96,52.98,178000.0,38.4441,38.4513,38.3861,38.4006,178000.0
2013-09-19 11:50:00,52.97,52.98,52.91,52.92,251900.0,38.3933,38.4006,38.3498,38.3571,251900.0
2013-09-19 11:55:00,52.92,52.93,52.9,52.91,140000.0,38.3571,38.3643,38.3426,38.3498,140000.0
2013-09-19 12:00:00,52.92,53.0,52.91,53.0,143300.0,38.3571,38.4151,38.3498,38.4151,143300.0
2013-09-19 12:05:00,53.0,53.05,52.98,52.99,240400.0,38.4151,38.4513,38.4006,38.4078,240400.0
2013-09-19 12:10:00,53.0,53.0,52.92,52.93,156900.0,38.4151,38.4151,38.3571,38.3643,156900.0
2013-09-19 12:15:00,52.93,52.97,52.92,52.93,161700.0,38.3643,38.3933,38.3571,38.3643,161700.0
2013-09-19 12:20:00,52.93,52.94,52.86,52.9,143400.0,38.3643,38.3716,38.3136,38.3426,143400.0
2013-09-19 12:25:00,52.9,52.94,52.89,52.93,103000.0,38.3426,38.3716,38.3353,38.3643,103000.0
2013-09-19 12:30:00,52.93,52.95,52.91,52.94,120800.0,38.3643,38.3788,38.3498,38.3716,120800.0
2013-09-19 12:35:00,52.93,52.94,52.89,52.9,146000.0,38.3643,38.3716,38.3353,38.3426,146000.0
2013-09-19 12:40:00,52.91,52.93,52.88,52.9,111000.0,38.3498,38.3643,38.3281,38.3426,111000.0
2013-09-19 12:45:00,52.89,52.93,52.88,52.91,105900.0,38.3353,38.3643,38.3281,38.3498,105900.0
2013-09-19 12:50:00,52.91,52.92,52.86,52.86,131200.0,38.3498,38.3571,38.3136,38.3136,131200.0
2013-09-19 12:55:00,52.87,52.87,52.8,52.8,204500.0,38.3208,38.3208,38.2701,38.2701,204500.0
2013-09-19 13:00:00,52.8,52.82,52.75,52.8,187100.0,38.2701,38.2846,38.2339,38.2701,187100.0
2013-09-19 13:05:00,52.8,52.81,52.73,52.74,226300.0,38.2701,38.2773,38.2194,38.2266,226300.0
2013-09-19 13:10:00,52.74,52.75,52.71,52.72,157100.0,38.2266,38.2339,38.2049,38.2121,157100.0
2013-09-19 13:15:00,52.73,52.79,52.7,52.79,198400.0,38.2194,38.2629,38.1976,38.2629,198400.0
2013-09-19 13:20:00,52.79,52.81,52.76,52.76,168400.0,38.2629,38.2773,38.2411,38.2411,168400.0
2013-09-19 13:25:00,52.77,52.79,52.72,52.72,118900.0,38.2484,38.2629,38.2121,38.2121,118900.0
2013-09-19 13:30:00,52.73,52.73,52.7,52.71,113500.0,38.2194,38.2194,38.1976,38.2049,113500.0
2013-09-19 13:35:00,52.72,52.72,52.68,52.72,201300.0,38.2121,38.2121,38.1831,38.2121,201300.0
2013-09-19 13:40:00,52.72,52.76,52.71,52.75,206000.0,38.2121,38.2411,38.2049,38.2339,206000.0
2013-09-19 13:45:00,52.75,52.75,52.71,52.73,121900.0,38.2339,38.2339,38.2049,38.2194,121900.0
2013-09-19 13:50:00,52.73,52.75,52.64,52.65,164500.0,38.2194,38.2339,38.1541,38.1614,164500.0
2013-09-19 13:55:00,52.66,52.66,52.57,52.59,290800.0,38.1686,38.1686,38.1034,38.1179,290800.0
2013-09-19 14:00:00,52.59,52.62,52.53,52.61,302900.0,38.1179,38.1396,38.0744,38.1324,302900.0
2013-09-19 14:05:00,52.61,52.63,52.59,52.6,101600.0,38.1324,38.1469,38.1179,38.1251,101600.0
2013-09-19 14:10:00,52.61,52.65,52.61,52.64,184900.0,38.1324,38.1614,38.1324,38.1541,184900.0
2013-09-19 14:15:00,52.64,52.68,52.6,52.66,134500.0,38.1541,38.1831,38.1251,38.1686,134500.0
2013-09-19 14:20:00,52.66,52.66,52.6,52.62,123700.0,38.1686,38.1686,38.1251,38.1396,123700.0
2013-09-19 14:25:00,52.62,52.65,52.61,52.64,126800.0,38.1396,38.1614,38.1324,38.1541,126800.0
2013-09-19 14:30:00,52.63,52.64,52.58,52.61,89500.0,38.1469,38.1541,38.1106,38.1324,89500.0
2013-09-19 14:35:00,52.6,52.61,52.57,52.58,152500.0,38.1251,38.1324,38.1034,38.1106,152500.0
2013-09-19 14:40:00,52.57,52.59,52.57,52.58,141200.0,38.1034,38.1179,38.1034,38.1106,141200.0
2013-09-19 14:45:00,52.59,52.66,52.59,52.64,164800.0,38.1179,38.1686,38.1179,38.1541,164800.0
2013-09-19 14:50:00,52.64,52.66,52.62,52.66,174400.0,38.1541,38.1686,38.1396,38.1686,174400.0
2013-09-19 14:55:00,52.66,52.69,52.65,52.68,105800.0,38.1686,38.1904,38.1614,38.1831,105800.0
2013-09-19 15:00:00,52.68,52.78,52.68,52.76,237600.0,38.1831,38.2556,38.1831,38.2411,237600.0
2013-09-19 15:05:00,52.76,52.77,52.67,52.67,248000.0,38.2411,38.2484,38.1759,38.1759,248000.0
2013-09-19 15:10:00,52.68,52.69,52.64,52.69,108900.0,38.1831,38.1904,38.1541,38.1904,108900.0
2013-09-19 15:15:00,52.69,52.71,52.66,52.69,189700.0,38.1904,38.2049,38.1686,38.1904,189700.0
2013-09-19 15:20:00,52.68,52.72,52.66,52.69,188500.0,38.1831,38.2121,38.1686,38.1904,188500.0
2013-09-19 15:25:00,52.68,52.72,52.66,52.72,189600.0,38.1831,38.2121,38.1686,38.2121,189600.0
2013-09-19 15:30:00,52.72,52.72,52.67,52.7,217200.0,38.2121,38.2121,38.1759,38.1976,217200.0
2013-09-19 15:35:00,52.7,52.72,52.69,52.72,263500.0,38.1976,38.2121,38.1904,38.2121,263500.0
2013-09-19 15:40:00,52.72,52.78,52.71,52.75,455500.0,38.2121,38.2556,38.2049,38.2339,455500.0
2013-09-19 15:45:00,52.75,52.8,52.73,52.73,419100.0,38.2339,38.2701,38.2194,38.2194,419100.0
2013-09-19 15:50:00,52.73,52.74,52.71,52.72,616800.0,38.2194,38.2266,38.2049,38.2121,616800.0
2013-09-19 15:55:00,52.71,52.81,52.7,52.76,1513100.0,38.2049,38.2773,38.1976,38.2411,1513100.0
2013-09-20 09:30:00,53.06,53.29,52.87,53.25,5204700.0,38.4586,38.6253,38.3208,38.5963,5204700.0
2013-09-20 09:35:00,53.25,53.35,53.15,53.34,691100.0,38.5963,38.6687,38.5238,38.6615,691100.0
2013-09-20 09:40:00,53.34,53.47,53.34,53.35,873400.0,38.6615,38.7557,38.6615,38.6687,873400.0
2013-09-20 09:45:00,53.34,53.37,53.25,53.29,561700.0,38.6615,38.6832,38.5963,38.6253,561700.0
2013-09-20 09:50:00,53.29,53.29,53.07,53.08,729900.0,38.6253,38.6253,38.4658,38.473,729900.0
2013-09-20 09:55:00,53.09,53.11,52.98,53.1,820700.0,38.4803,38.4948,38.4006,38.4875,820700.0
2013-09-20 10:00:00,53.1,53.25,53.08,53.16,689700.0,38.4875,38.5963,38.473,38.531,689700.0
2013-09-20 10:05:00,53.16,53.18,53.06,53.17,289100.0,38.531,38.5455,38.4586,38.5383,289100.0
2013-09-20 10:10:00,53.16,53.18,53.06,53.15,297400.0,38.531,38.5455,38.4586,38.5238,297400.0
2013-09-20 10:15:00,53.14,53.18,53.14,53.15,160300.0,38.5165,38.5455,38.5165,38.5238,160300.0
2013-09-20 10:20:00,53.15,53.21,53.12,53.19,190700.0,38.5238,38.5673,38.502,38.5528,190700.0
2013-09-20 10:25:00,53.19,53.2,53.15,53.19,165400.0,38.5528,38.56,38.5238,38.5528,165400.0
2013-09-20 10:30:00,53.18,53.21,53.18,53.2,173300.0,38.5455,38.5673,38.5455,38.56,173300.0
2013-09-20 10:35:00,53.21,53.23,53.19,53.22,256800.0,38.5673,38.5818,38.5528,38.5745,256800.0
2013-09-20 10:40:00,53.22,53.27,53.21,53.24,198700.0,38.5745,38.6108,38.5673,38.589,198700.0
2013-09-20 10:45:00,53.25,53.25,53.08,53.13,277900.0,38.5963,38.5963,38.473,38.5093,277900.0
2013-09-20 10:50:00,53.14,53.14,53.07,53.09,227500.0,38.5165,38.5165,38.4658,38.4803,227500.0
2013-09-20 10:55:00,53.09,53.14,53.05,53.14,268000.0,38.4803,38.5165,38.4513,38.5165,268000.0
2013-09-20 11:00:00,53.14,53.19,53.13,53.17,124700.0,38.5165,38.5528,38.5093,38.5383,124700.0
2013-09-20 11:05:00,53.18,53.2,53.15,53.19,116600.0,38.5455,38.56,38.5238,38.5528,116600.0
2013-09-20 11:10:00,53.2,53.2,53.14,53.15,117600.0,38.56,38.56,38.5165,38.5238,117600.0
2013-09-20 11:15:00,53.15,53.21,53.14,53.19,199200.0,38.5238,38.5673,38.5165,38.5528,199200.0
2013-09-20 11:20:00,53.19,53.2,53.12,53.14,144500.0,38.5528,38.56,38.502,38.5165,144500.0
2013-09-20 11:25:00,53.14,53.19,53.14,53.15,189600.0,38.5165,38.5528,38.5165,38.5238,189600.0
2013-09-20 11:30:00,53.14,53.21,53.14,53.17,137500.0,38.5165,38.5673,38.5165,38.5383,137500.0
2013-09-20 11:35:00,53.16,53.18,53.13,53.17,153200.0,38.531,38.5455,38.5093,38.5383,153200.0
2013-09-20 11:40:00,53.16,53.2,53.14,53.14,102600.0,38.531,38.56,38.5165,38.5165,102600.0
2013-09-20 11:45:00,53.14,53.21,53.14,53.18,135700.0,38.5165,38.5673,38.5165,38.5455,135700.0
2013-09-20 11:50:00,53.18,53.2,53.16,53.18,139200.0,38.5455,38.56,38.531,38.5455,139200.0
2013-09-20 11:55:00,53.18,53.19,53.12,53.12,212700.0,38.5455,38.5528,38.502,38.502,212700.0
2013-09-20 12:00:00,53.12,53.15,53.09,53.1,186300.0,38.502,38.5238,38.4803,38.4875,186300.0
2013-09-20 12:05:00,53.11,53.11,53.07,53.09,148300.0,38.4948,38.4948,38.4658,38.4803,148300.0
2013-09-20 12:10:00,53.09,53.1,53.07,53.09,125700.0,38.4803,38.4875,38.4658,38.4803,125700.0
2013-09-20 12:15:00,53.08,53.09,53.0,53.02,357600.0,38.473,38.4803,38.4151,38.4296,357600.0
2013-09-20 12:20:00,53.03,53.03,52.87,52.87,324200.0,38.4368,38.4368,38.3208,38.3208,324200.0
2013-09-20 12:25:00,52.88,52.96,52.85,52.93,255500.0,38.3281,38.3861,38.3063,38.3643,255500.0
2013-09-20 12:30:00,52.93,52.99,52.92,52.99,248900.0,38.3643,38.4078,38.3571,38.4078,248900.0
2013-09-20 12:35:00,52.98,53.02,52.97,53.0,340400.0,38.4006,38.4296,38.3933,38.4151,340400.0
2013-09-20 12:40:00,53.0,53.01,52.98,53.0,153900.0,38.4151,38.4223,38.4006,38.4151,153900.0
2013-09-20 12:45:00,53.0,53.01,52.98,53.0,86600.0,38.4151,38.4223,38.4006,38.4151,86600.0
2013-09-20 12:50:00,53.0,53.06,52.99,53.05,110000.0,38.4151,38.4586,38.4078,38.4513,110000.0
2013-09-20 12:55:00,53.05,53.08,53.01,53.03,125100.0,38.4513,38.473,38.4223,38.4368,125100.0
2013-09-20 13:00:00,53.03,53.05,52.99,53.0,117900.0,38.4368,38.4513,38.4078,38.4151,117900.0
2013-09-20 13:05:00,52.99,53.0,52.98,53.0,83000.0,38.4078,38.4151,38.4006,38.4151,83000.0
2013-09-20 13:10:00,53.0,53.02,52.98,53.0,99800.0,38.4151,38.4296,38.4006,38.4151,99800.0
2013-09-20 13:15:00,53.0,53.0,52.96,53.0,101400.0,38.4151,38.4151,38.3861,38.4151,101400.0
2013-09-20 13:20:00,53.0,53.01,52.96,52.96,117700.0,38.4151,38.4223,38.3861,38.3861,117700.0
2013-09-20 13:25:00,52.96,53.0,52.95,53.0,86400.0,38.3861,38.4151,38.3788,38.4151,86400.0
2013-09-20 13:30:00,53.0,53.01,52.99,53.0,105500.0,38.4151,38.4223,38.4078,38.4151,105500.0
2013-09-20 13:35:00,53.0,53.01,52.95,52.95,101600.0,38.4151,38.4223,38.3788,38.3788,101600.0
2013-09-20 13:40:00,52.96,52.96,52.87,52.9,176600.0,38.3861,38.3861,38.3208,38.3426,176600.0
2013-09-20 13:45:00,52.9,52.96,52.9,52.96,86500.0,38.3426,38.3861,38.3426,38.3861,86500.0
2013-09-20 13:50:00,52.96,52.97,52.95,52.96,73000.0,38.3861,38.3933,38.3788,38.3861,73000.0
2013-09-20 13:55:00,52.97,52.98,52.9,52.91,149600.0,38.3933,38.4006,38.3426,38.3498,149600.0
2013-09-20 14:00:00,52.91,52.93,52.89,52.92,118900.0,38.3498,38.3643,38.3353,38.3571,118900.0
2013-09-20 14:05:00,52.91,52.97,52.91,52.96,146400.0,38.3498,38.3933,38.3498,38.3861,146400.0
2013-09-20 14:10:00,52.95,52.97,52.95,52.96,49600.0,38.3788,38.3933,38.3788,38.3861,49600.0
2013-09-20 14:15:00,52.95,52.96,52.94,52.95,155000.0,38.3788,38.3861,38.3716,38.3788,155000.0
2013-09-20 14:20:00,52.96,53.0,52.94,52.99,134400.0,38.3861,38.4151,38.3716,38.4078,134400.0
2013-09-20 14:25:00,53.0,53.02,52.99,53.01,107400.0,38.4151,38.4296,38.4078,38.4223,107400.0
2013-09-20 14:30:00,53.01,53.03,53.0,53.0,112200.0,38.4223,38.4368,38.4151,38.4151,112200.0
2013-09-20 14:35:00,53.0,53.01,52.96,52.96,132600.0,38.4151,38.4223,38.3861,38.3861,132600.0
2013-09-20 14:40:00,52.97,53.0,52.95,52.96,162600.0,38.3933,38.4151,38.3788,38.3861,162600.0
2013-09-20 14:45:00,52.96,53.0,52.95,52.99,131100.0,38.3861,38.4151,38.3788,38.4078,131100.0
2013-09-20 14:50:00,52.98,53.0,52.98,53.0,145800.0,38.4006,38.4151,38.4006,38.4151,145800.0
2013-09-20 14:55:00,53.0,53.01,52.99,53.0,225800.0,38.4151,38.4223,38.4078,38.4151,225800.0
2013-09-20 15:00:00,53.01,53.04,52.99,53.02,136600.0,38.4223,38.4441,38.4078,38.4296,136600.0
2013-09-20 15:05:00,53.02,53.03,53.0,53.0,127100.0,38.4296,38.4368,38.4151,38.4151,127100.0
2013-09-20 15:10:00,53.01,53.03,52.98,52.99,261800.0,38.4223,38.4368,38.4006,38.4078,261800.0
2013-09-20 15:15:00,52.99,53.01,52.98,53.0,180600.0,38.4078,38.4223,38.4006,38.4151,180600.0
2013-09-20 15:20:00,52.99,53.0,52.9,52.91,207800.0,38.4078,38.4151,38.3426,38.3498,207800.0
2013-09-20 15:25:00,52.91,52.92,52.86,52.86,326100.0,38.3498,38.3571,38.3136,38.3136,326100.0
2013-09-20 15:30:00,52.87,52.88,52.84,52.85,369300.0,38.3208,38.3281,38.2991,38.3063,369300.0
2013-09-20 15:35:00,52.84,52.92,52.83,52.91,406300.0,38.2991,38.3571,38.2918,38.3498,406300.0
2013-09-20 15:40:00,52.91,52.97,52.91,52.96,547900.0,38.3498,38.3933,38.3498,38.3861,547900.0
2013-09-20 15:45:00,52.95,52.97,52.9,52.94,455200.0,38.3788,38.3933,38.3426,38.3716,455200.0
2013-09-20 15:50:00,52.93,52.96,52.91,52.96,508000.0,38.3643,38.3861,38.3498,38.3861,508000.0
2013-09-20 15:55:00,52.95,52.96,52.85,52.88,1412700.0,38.3788,38.3861,38.3063,38.3281,1412700.0
2013-09-23 09:30:00,52.08,52.38,52.05,52.15,895600.0,37.7482,37.9657,37.7265,37.799,895600.0
2013-09-23 09:35:00,52.15,52.15,51.93,52.05,928400.0,37.799,37.799,37.6395,37.7265,928400.0
2013-09-23 09:40:00,52.06,52.12,52.0,52.12,562900.0,37.7337,37.7772,37.6903,37.7772,562900.0
2013-09-23 09:45:00,52.12,52.15,51.9,51.91,605100.0,37.7772,37.799,37.6178,37.625,605100.0
2013-09-23 09:50:00,51.91,51.94,51.85,51.87,555400.0,37.625,37.6468,37.5815,37.596,555400.0
2013-09-23 09:55:00,51.88,51.92,51.84,51.9,322800.0,37.6033,37.6323,37.5743,37.6178,322800.0
2013-09-23 10:00:00,51.9,52.01,51.75,51.76,623100.0,37.6178,37.6975,37.509,37.5163,623100.0
2013-09-23 10:05:00,51.76,51.77,51.63,51.64,522600.0,37.5163,37.5235,37.4221,37.4293,522600.0
2013-09-23 10:10:00,51.63,51.77,51.62,51.72,743000.0,37.4221,37.5235,37.4148,37.4873,743000.0
2013-09-23 10:15:00,51.72,51.74,51.68,51.73,417200.0,37.4873,37.5018,37.4583,37.4946,417200.0
2013-09-23 10:20:00,51.72,51.73,51.65,51.69,382600.0,37.4873,37.4946,37.4366,37.4656,382600.0
2013-09-23 10:25:00,51.69,51.72,51.67,51.68,254500.0,37.4656,37.4873,37.4511,37.4583,254500.0
2013-09-23 10:30:00,51.68,51.82,51.66,51.76,266500.0,37.4583,37.5598,37.4438,37.5163,266500.0
2013-09-23 10:35:00,51.76,51.79,51.65,51.66,394600.0,37.5163,37.538,37.4366,37.4438,394600.0
2013-09-23 10:40:00,51.66,51.72,51.63,51.72,402800.0,37.4438,37.4873,37.4221,37.4873,402800.0
2013-09-23 10:45:00,51.72,51.84,51.68,51.81,409000.0,37.4873,37.5743,37.4583,37.5525,409000.0
2013-09-23 10:50:00,51.82,51.85,51.69,51.7,391600.0,37.5598,37.5815,37.4656,37.4728,391600.0
2013-09-23 10:55:00,51.7,51.72,51.62,51.72,333500.0,37.4728,37.4873,37.4148,37.4873,333500.0
2013-09-23 11:00:00,51.71,51.84,51.68,51.73,488500.0,37.4801,37.5743,37.4583,37.4946,488500.0
2013-09-23 11:05:00,51.73,51.75,51.68,51.74,242400.0,37.4946,37.509,37.4583,37.5018,242400.0
2013-09-23 11:10:00,51.73,51.77,51.73,51.75,340900.0,37.4946,37.5235,37.4946,37.509,340900.0
2013-09-23 11:15:00,51.75,51.75,51.71,51.73,237600.0,37.509,37.509,37.4801,37.4946,237600.0
2013-09-23 11:20:00,51.73,51.74,51.73,51.74,213500.0,37.4946,37.5018,37.4946,37.5018,213500.0
2013-09-23 11:25:00,51.73,51.8,51.73,51.8,172500.0,37.4946,37.5453,37.4946,37.5453,172500.0
2013-09-23 11:30:00,51.8,51.81,51.78,51.79,242300.0,37.5453,37.5525,37.5308,37.538,242300.0
2013-09-23 11:35:00,51.79,51.79,51.76,51.77,289000.0,37.538,37.538,37.5163,37.5235,289000.0
2013-09-23 11:40:00,51.78,51.8,51.77,51.78,220600.0,37.5308,37.5453,37.5235,37.5308,220600.0
2013-09-23 11:45:00,51.78,51.78,51.71,51.74,142400.0,37.5308,37.5308,37.4801,37.5018,142400.0
2013-09-23 11:50:00,51.74,51.76,51.65,51.74,271400.0,37.5018,37.5163,37.4366,37.5018,271400.0
2013-09-23 11:55:00,51.74,51.75,51.69,51.69,132900.0,37.5018,37.509,37.4656,37.4656,132900.0
2013-09-23 12:00:00,51.7,51.75,51.69,51.74,160100.0,37.4728,37.509,37.4656,37.5018,160100.0
2013-09-23 12:05:00,51.74,51.81,51.73,51.74,175000.0,37.5018,37.5525,37.4946,37.5018,175000.0
2013-09-23 12:10:00,51.75,51.77,51.73,51.75,155600.0,37.509,37.5235,37.4946,37.509,155600.0
2013-09-23 12:15:00,51.75,51.77,51.69,51.69,179300.0,37.509,37.5235,37.4656,37.4656,179300.0
2013-09-23 12:20:00,51.7,51.75,51.69,51.72,161300.0,37.4728,37.509,37.4656,37.4873,161300.0
2013-09-23 12:25:00,51.72,51.76,51.71,51.75,102300.0,37.4873,37.5163,37.4801,37.509,102300.0
2013-09-23 12:30:00,51.75,51.75,51.71,51.73,147100.0,37.509,37.509,37.4801,37.4946,147100.0
2013-09-23 12:35:00,51.72,51.74,51.7,51.73,73300.0,37.4873,37.5018,37.4728,37.4946,73300.0
2013-09-23 12:40:00,51.74,51.76,51.73,51.73,115300.0,37.5018,37.5163,37.4946,37.4946,115300.0
2013-09-23 12:45:00,51.73,51.75,51.72,51.73,122900.0,37.4946,37.509,37.4873,37.4946,122900.0
2013-09-23 12:50:00,51.73,51.73,51.71,51.72,128300.0,37.4946,37.4946,37.4801,37.4873,128300.0
2013-09-23 12:55:00,51.71,51.77,51.71,51.74,228900.0,37.4801,37.5235,37.4801,37.5018,228900.0
2013-09-23 13:00:00,51.75,51.75,51.72,51.73,209800.0,37.509,37.509,37.4873,37.4946,209800.0
2013-09-23 13:05:00,51.73,51.73,51.7,51.7,292400.0,37.4946,37.4946,37.4728,37.4728,292400.0
2013-09-23 13:10:00,51.7,51.71,51.62,51.62,181700.0,37.4728,37.4801,37.4148,37.4148,181700.0
2013-09-23 13:15:00,51.62,51.67,51.61,51.64,130200.0,37.4148,37.4511,37.4076,37.4293,130200.0
2013-09-23 13:20:00,51.65,51.67,51.64,51.66,109200.0,37.4366,37.4511,37.4293,37.4438,109200.0
2013-09-23 13:25:00,51.66,51.7,51.64,51.68,100900.0,37.4438,37.4728,37.4293,37.4583,100900.0
2013-09-23 13:30:00,51.68,51.69,51.67,51.68,58500.0,37.4583,37.4656,37.4511,37.4583,58500.0
2013-09-23 13:35:00,51.68,51.69,51.66,51.67,97800.0,37.4583,37.4656,37.4438,37.4511,97800.0
2013-09-23 13:40:00,51.67,51.68,51.63,51.65,108800.0,37.4511,37.4583,37.4221,37.4366,108800.0
2013-09-23 13:45:00,51.66,51.67,51.65,51.66,100200.0,37.4438,37.4511,37.4366,37.4438,100200.0
2013-09-23 13:50:00,51.66,51.77,51.66,51.74,384200.0,37.4438,37.5235,37.4438,37.5018,384200.0
2013-09-23 13:55:00,51.74,51.81,51.74,51.77,96900.0,37.5018,37.5525,37.5018,37.5235,96900.0
2013-09-23 14:00:00,51.78,51.8,51.75,51.8,141400.0,37.5308,37.5453,37.509,37.5453,141400.0
2013-09-23 14:05:00,51.8,51.8,51.76,51.78,198900.0,37.5453,37.5453,37.5163,37.5308,198900.0
2013-09-23 14:10:00,51.78,51.78,51.71,51.72,104900.0,37.5308,37.5308,37.4801,37.4873,104900.0
2013-09-23 14:15:00,51.72,51.78,51.72,51.74,102000.0,37.4873,37.5308,37.4873,37.5018,102000.0
2013-09-23 14:20:00,51.75,51.76,51.72,51.73,95500.0,37.509,37.5163,37.4873,37.4946,95500.0
2013-09-23 14:25:00,51.72,51.73,51.66,51.68,159300.0,37.4873,37.4946,37.4438,37.4583,159300.0
2013-09-23 14:30:00,51.68,51.73,51.68,51.73,75300.0,37.4583,37.4946,37.4583,37.4946,75300.0
2013-09-23 14:35:00,51.72,51.73,51.7,51.73,90600.0,37.4873,37.4946,37.4728,37.4946,90600.0
2013-09-23 14:40:00,51.72,51.76,51.72,51.74,349900.0,37.4873,37.5163,37.4873,37.5018,349900.0
2013-09-23 14:45:00,51.74,51.74,51.68,51.7,79000.0,37.5018,37.5018,37.4583,37.4728,79000.0
2013-09-23 14:50:00,51.7,51.75,51.68,51.73,144900.0,37.4728,37.509,37.4583,37.4946,144900.0
2013-09-23 14:55:00,51.74,51.76,51.72,51.75,125900.0,37.5018,37.5163,37.4873,37.509,125900.0
2013-09-23 15:00:00,51.75,51.75,51.67,51.7,97600.0,37.509,37.509,37.4511,37.4728,97600.0
2013-09-23 15:05:00,51.71,51.71,51.65,51.66,177400.0,37.4801,37.4801,37.4366,37.4438,177400.0
2013-09-23 15:10:00,51.67,51.68,51.58,51.67,624600.0,37.4511,37.4583,37.3858,37.4511,624600.0
2013-09-23 15:15:00,51.67,51.68,51.6,51.63,281400.0,37.4511,37.4583,37.4003,37.4221,281400.0
2013-09-23 15:20:00,51.62,51.63,51.51,51.52,596500.0,37.4148,37.4221,37.3351,37.3423,596500.0
2013-09-23 15:25:00,51.52,51.55,51.4,51.42,609700.0,37.3423,37.3641,37.2554,37.2699,609700.0
2013-09-23 15:30:00,51.41,51.51,51.4,51.5,476200.0,37.2626,37.3351,37.2554,37.3278,476200.0
2013-09-23 15:35:00,51.5,51.54,51.48,51.48,653100.0,37.3278,37.3568,37.3133,37.3133,653100.0
2013-09-23 15:40:00,51.48,51.5,51.45,51.47,536200.0,37.3133,37.3278,37.2916,37.3061,536200.0
2013-09-23 15:45:00,51.47,51.51,51.39,51.42,844600.0,37.3061,37.3351,37.2481,37.2699,844600.0
2013-09-23 15:50:00,51.41,51.5,51.39,51.48,634800.0,37.2626,37.3278,37.2481,37.3133,634800.0
2013-09-23 15:55:00,51.49,51.49,51.41,51.45,1646400.0,37.3206,37.3206,37.2626,37.2916,1646400.0
2013-09-24 09:30:00,51.02,51.27,51.0,51.15,1536700.0,36.9799,37.1611,36.9654,37.0742,1536700.0
2013-09-24 09:35:00,51.15,51.16,50.92,51.0,851700.0,37.0742,37.0814,36.9075,36.9654,851700.0
2013-09-24 09:40:00,51.0,51.01,50.87,50.92,778100.0,36.9654,36.9727,36.8712,36.9075,778100.0
2013-09-24 09:45:00,50.92,51.17,50.91,51.12,492800.0,36.9075,37.0887,36.9002,37.0524,492800.0
2013-09-24 09:50:00,51.13,51.17,51.0,51.08,359900.0,37.0597,37.0887,36.9654,37.0234,359900.0
2013-09-24 09:55:00,51.08,51.08,50.83,50.84,611500.0,37.0234,37.0234,36.8422,36.8495,611500.0
2013-09-24 10:00:00,50.84,50.89,50.79,50.84,589600.0,36.8495,36.8857,36.8132,36.8495,589600.0
2013-09-24 10:05:00,50.83,50.86,50.69,50.72,937000.0,36.8422,36.864,36.7407,36.7625,937000.0
2013-09-24 10:10:00,50.73,50.79,50.68,50.71,652700.0,36.7697,36.8132,36.7335,36.7552,652700.0
2013-09-24 10:15:00,50.72,50.72,50.53,50.58,760600.0,36.7625,36.7625,36.6248,36.661,760600.0
2013-09-24 10:20:00,50.58,50.61,50.49,50.53,632900.0,36.661,36.6828,36.5958,36.6248,632900.0
2013-09-24 10:25:00,50.51,50.71,50.51,50.7,597400.0,36.6103,36.7552,36.6103,36.748,597400.0
2013-09-24 10:30:00,50.7,50.7,50.66,50.69,377600.0,36.748,36.748,36.719,36.7407,377600.0
2013-09-24 10:35:00,50.69,50.77,50.68,50.71,530400.0,36.7407,36.7987,36.7335,36.7552,530400.0
2013-09-24 10:40:00,50.71,50.85,50.66,50.85,397100.0,36.7552,36.8567,36.719,36.8567,397100.0
2013-09-24 10:45:00,50.85,50.91,50.83,50.85,323300.0,36.8567,36.9002,36.8422,36.8567,323300.0
2013-09-24 10:50:00,50.86,51.01,50.85,50.98,409000.0,36.864,36.9727,36.8567,36.9509,409000.0
2013-09-24 10:55:00,50.98,51.03,50.94,51.0,446300.0,36.9509,36.9872,36.9219,36.9654,446300.0
2013-09-24 11:00:00,51.0,51.06,50.98,51.05,482100.0,36.9654,37.0089,36.9509,37.0017,482100.0
2013-09-24 11:05:00,51.04,51.17,51.04,51.09,316600.0,36.9944,37.0887,36.9944,37.0307,316600.0
2013-09-24 11:10:00,51.08,51.21,51.07,51.19,433500.0,37.0234,37.1176,37.0162,37.1032,433500.0
2013-09-24 11:15:00,51.2,51.28,51.18,51.21,421000.0,37.1104,37.1684,37.0959,37.1176,421000.0
2013-09-24 11:20:00,51.21,51.22,50.98,50.98,407700.0,37.1176,37.1249,36.9509,36.9509,407700.0
2013-09-24 11:25:00,50.99,51.06,50.91,50.92,377300.0,36.9582,37.0089,36.9002,36.9075,377300.0
2013-09-24 11:30:00,50.92,50.98,50.9,50.96,265800.0,36.9075,36.9509,36.893,36.9364,265800.0
2013-09-24 11:35:00,50.97,50.97,50.9,50.9,166000.0,36.9437,36.9437,36.893,36.893,166000.0
2013-09-24 11:40:00,50.9,50.91,50.89,50.89,100300.0,36.893,36.9002,36.8857,36.8857,100300.0
2013-09-24 11:45:00,50.89,50.91,50.87,50.89,193200.0,36.8857,36.9002,36.8712,36.8857,193200.0
2013-09-24 11:50:00,50.89,50.91,50.87,50.87,128600.0,36.8857,36.9002,36.8712,36.8712,128600.0
2013-09-24 11:55:00,50.87,50.93,50.87,50.93,438200.0,36.8712,36.9147,36.8712,36.9147,438200.0
2013-09-24 12:00:00,50.93,51.0,50.9,50.91,252800.0,36.9147,36.9654,36.893,36.9002,252800.0
2013-09-24 12:05:00,50.9,50.99,50.88,50.96,257200.0,36.893,36.9582,36.8785,36.9364,257200.0
2013-09-24 12:10:00,50.96,51.04,50.95,51.02,197000.0,36.9364,36.9944,36.9292,36.9799,197000.0
2013-09-24 12:15:00,51.02,51.02,50.99,51.0,159200.0,36.9799,36.9799,36.9582,36.9654,159200.0
2013-09-24 12:20:00,51.0,51.01,50.93,50.94,156800.0,36.9654,36.9727,36.9147,36.9219,156800.0
2013-09-24 12:25:00,50.94,50.95,50.92,50.92,147100.0,36.9219,36.9292,36.9075,36.9075,147100.0
2013-09-24 12:30:00,50.93,50.94,50.88,50.91,255300.0,36.9147,36.9219,36.8785,36.9002,255300.0
2013-09-24 12:35:00,50.91,50.99,50.91,50.96,153400.0,36.9002,36.9582,36.9002,36.9364,153400.0
2013-09-24 12:40:00,50.96,50.98,50.94,50.96,212200.0,36.9364,36.9509,36.9219,36.9364,212200.0
2013-09-24 12:45:00,50.97,50.97,50.93,50.93,105000.0,36.9437,36.9437,36.9147,36.9147,105000.0
2013-09-24 12:50:00,50.94,50.95,50.88,50.89,241200.0,36.9219,36.9292,36.8785,36.8857,241200.0
2013-09-24 12:55:00,50.88,50.94,50.88,50.94,160100.0,36.8785,36.9219,36.8785,36.9219,160100.0
2013-09-24 13:00:00,50.94,50.94,50.9,50.92,150700.0,36.9219,36.9219,36.893,36.9075,150700.0
2013-09-24 13:05:00,50.92,50.93,50.9,50.9,150300.0,36.9075,36.9147,36.893,36.893,150300.0
2013-09-24 13:10:00,50.91,50.92,50.88,50.89,110400.0,36.9002,36.9075,36.8785,36.8857,110400.0
2013-09-24 13:15:00,50.88,50.89,50.82,50.84,163000.0,36.8785,36.8857,36.835,36.8495,163000.0
2013-09-24 13:20:00,50.83,50.84,50.82,50.83,114000.0,36.8422,36.8495,36.835,36.8422,114000.0
2013-09-24 13:25:00,50.83,50.93,50.82,50.93,243600.0,36.8422,36.9147,36.835,36.9147,243600.0
2013-09-24 13:30:00,50.93,50.93,50.89,50.9,99800.0,36.9147,36.9147,36.8857,36.893,99800.0
2013-09-24 13:35:00,50.9,51.0,50.89,50.99,227100.0,36.893,36.9654,36.8857,36.9582,227100.0
2013-09-24 13:40:00,51.0,51.0,50.93,50.99,180500.0,36.9654,36.9654,36.9147,36.9582,180500.0
2013-09-24 13:45:00,50.99,51.02,50.97,51.01,201300.0,36.9582,36.9799,36.9437,36.9727,201300.0
2013-09-24 13:50:00,51.02,51.04,50.99,51.01,314600.0,36.9799,36.9944,36.9582,36.9727,314600.0
2013-09-24 13:55:00,50.99,51.0,50.95,50.96,117200.0,36.9582,36.9654,36.9292,36.9364,117200.0
2013-09-24 14:00:00,50.96,50.99,50.96,50.96,146300.0,36.9364,36.9582,36.9364,36.9364,146300.0
2013-09-24 14:05:00,50.96,50.97,50.91,50.95,144500.0,36.9364,36.9437,36.9002,36.9292,144500.0
2013-09-24 14:10:00,50.95,50.95,50.93,50.95,99200.0,36.9292,36.9292,36.9147,36.9292,99200.0
2013-09-24 14:15:00,50.94,50.97,50.94,50.97,102800.0,36.9219,36.9437,36.9219,36.9437,102800.0
2013-09-24 14:20:00,50.97,50.97,50.83,50.84,166200.0,36.9437,36.9437,36.8422,36.8495,166200.0
2013-09-24 14:25:00,50.84,50.84,50.73,50.78,324100.0,36.8495,36.8495,36.7697,36.806,324100.0
2013-09-24 14:30:00,50.78,50.82,50.75,50.75,138400.0,36.806,36.835,36.7842,36.7842,138400.0
2013-09-24 14:35:00,50.75,50.78,50.74,50.75,201300.0,36.7842,36.806,36.777,36.7842,201300.0
2013-09-24 14:40:00,50.75,50.79,50.73,50.79,138100.0,36.7842,36.8132,36.7697,36.8132,138100.0
2013-09-24 14:45:00,50.79,50.81,50.77,50.78,220200.0,36.8132,36.8277,36.7987,36.806,220200.0
2013-09-24 14:50:00,50.78,50.78,50.71,50.73,218200.0,36.806,36.806,36.7552,36.7697,218200.0
2013-09-24 14:55:00,50.74,50.74,50.63,50.63,261200.0,36.777,36.777,36.6973,36.6973,261200.0
2013-09-24 15:00:00,50.64,50.64,50.56,50.59,755100.0,36.7045,36.7045,36.6465,36.6683,755100.0
2013-09-24 15:05:00,50.59,50.63,50.57,50.62,284300.0,36.6683,36.6973,36.6538,36.69,284300.0
2013-09-24 15:10:00,50.62,50.63,50.61,50.62,140300.0,36.69,36.6973,36.6828,36.69,140300.0
2013-09-24 15:15:00,50.62,50.66,50.61,50.64,278000.0,36.69,36.719,36.6828,36.7045,278000.0
2013-09-24 15:20:00,50.64,50.66,50.62,50.64,262800.0,36.7045,36.719,36.69,36.7045,262800.0
2013-09-24 15:25:00,50.64,50.66,50.51,50.53,352800.0,36.7045,36.719,36.6103,36.6248,352800.0
2013-09-24 15:30:00,50.53,50.53,50.47,50.48,631000.0,36.6248,36.6248,36.5813,36.5885,631000.0
2013-09-24 15:35:00,50.47,50.48,50.41,50.41,447200.0,36.5813,36.5885,36.5378,36.5378,447200.0
2013-09-24 15:40:00,50.41,50.46,50.38,50.46,994600.0,36.5378,36.574,36.5161,36.574,994600.0
2013-09-24 15:45:00,50.46,50.46,50.33,50.38,1048700.0,36.574,36.574,36.4798,36.5161,1048700.0
2013-09-24 15:50:00,50.37,50.41,50.34,50.37,1458800.0,36.5088,36.5378,36.4871,36.5088,1458800.0
2013-09-24 15:55:00,50.36,50.39,50.3,50.34,2333500.0,36.5016,36.5233,36.4581,36.4871,2333500.0
2013-09-25 09:30:00,50.21,50.48,50.2,50.27,1119500.0,36.3928,36.5885,36.3856,36.4363,1119500.0
2013-09-25 09:35:00,50.27,50.28,50.14,50.17,1006700.0,36.4363,36.4436,36.3421,36.3638,1006700.0
2013-09-25 09:40:00,50.16,50.73,50.06,50.65,1168000.0,36.3566,36.7697,36.2841,36.7118,1168000.0
2013-09-25 09:45:00,50.65,50.9,50.54,50.86,1183800.0,36.7118,36.893,36.632,36.864,1183800.0
2013-09-25 09:50:00,50.87,50.87,50.74,50.83,588600.0,36.8712,36.8712,36.777,36.8422,588600.0
2013-09-25 09:55:00,50.84,51.2,50.84,51.16,753300.0,36.8495,37.1104,36.8495,37.0814,753300.0
2013-09-25 10:00:00,51.16,51.19,50.96,51.14,665700.0,37.0814,37.1032,36.9364,37.0669,665700.0
2013-09-25 10:05:00,51.14,51.15,50.89,50.95,634000.0,37.0669,37.0742,36.8857,36.9292,634000.0
2013-09-25 10:10:00,50.95,51.03,50.92,50.98,657000.0,36.9292,36.9872,36.9075,36.9509,657000.0
2013-09-25 10:15:00,50.99,51.01,50.89,50.99,1409400.0,36.9582,36.9727,36.8857,36.9582,1409400.0
2013-09-25 10:20:00,51.0,51.17,50.97,51.16,507900.0,36.9654,37.0887,36.9437,37.0814,507900.0
2013-09-25 10:25:00,51.17,51.23,51.11,51.12,602100.0,37.0887,37.1321,37.0452,37.0524,602100.0
2013-09-25 10:30:00,51.12,51.12,51.0,51.07,677400.0,37.0524,37.0524,36.9654,37.0162,677400.0
2013-09-25 10:35:00,51.07,51.09,51.0,51.07,302500.0,37.0162,37.0307,36.9654,37.0162,302500.0
2013-09-25 10:40:00,51.08,51.13,51.08,51.09,433000.0,37.0234,37.0597,37.0234,37.0307,433000.0
2013-09-25 10:45:00,51.08,51.11,50.96,50.96,853200.0,37.0234,37.0452,36.9364,36.9364,853200.0
2013-09-25 10:50:00,50.97,50.97,50.9,50.96,490700.0,36.9437,36.9437,36.893,36.9364,490700.0
2013-09-25 10:55:00,50.96,50.99,50.91,50.99,243800.0,36.9364,36.9582,36.9002,36.9582,243800.0
2013-09-25 11:00:00,50.99,50.99,50.86,50.9,289400.0,36.9582,36.9582,36.864,36.893,289400.0
2013-09-25 11:05:00,50.9,50.99,50.9,50.99,219500.0,36.893,36.9582,36.893,36.9582,219500.0
2013-09-25 11:10:00,51.0,51.08,50.98,51.08,174900.0,36.9654,37.0234,36.9509,37.0234,174900.0
2013-09-25 11:15:00,51.08,51.24,51.08,51.22,342900.0,37.0234,37.1394,37.0234,37.1249,342900.0
2013-09-25 11:20:00,51.23,51.29,51.21,51.21,344700.0,37.1321,37.1756,37.1176,37.1176,344700.0
2013-09-25 11:25:00,51.21,51.26,51.2,51.23,202100.0,37.1176,37.1539,37.1104,37.1321,202100.0
2013-09-25 11:30:00,51.23,51.29,51.23,51.25,224700.0,37.1321,37.1756,37.1321,37.1466,224700.0
2013-09-25 11:35:00,51.25,51.28,51.24,51.27,186400.0,37.1466,37.1684,37.1394,37.1611,186400.0
2013-09-25 11:40:00,51.28,51.4,51.27,51.37,493900.0,37.1684,37.2554,37.1611,37.2336,493900.0
2013-09-25 11:45:00,51.37,51.4,51.32,51.37,277000.0,37.2336,37.2554,37.1974,37.2336,277000.0
2013-09-25 11:50:00,51.37,51.43,51.35,51.43,226700.0,37.2336,37.2771,37.2191,37.2771,226700.0
2013-09-25 11:55:00,51.42,51.5,51.42,51.5,325000.0,37.2699,37.3278,37.2699,37.3278,325000.0
2013-09-25 12:00:00,51.49,51.5,51.42,51.44,295600.0,37.3206,37.3278,37.2699,37.2844,295600.0
2013-09-25 12:05:00,51.43,51.53,51.43,51.53,220400.0,37.2771,37.3496,37.2771,37.3496,220400.0
2013-09-25 12:10:00,51.53,51.57,51.49,51.49,172000.0,37.3496,37.3786,37.3206,37.3206,172000.0
2013-09-25 12:15:00,51.49,51.53,51.43,51.43,243700.0,37.3206,37.3496,37.2771,37.2771,243700.0
2013-09-25 12:20:00,51.43,51.47,51.3,51.32,294900.0,37.2771,37.3061,37.1829,37.1974,294900.0
2013-09-25 12:25:00,51.33,51.33,51.23,51.28,254700.0,37.2046,37.2046,37.1321,37.1684,254700.0
2013-09-25 12:30:00,51.27,51.38,51.27,51.36,209100.0,37.1611,37.2409,37.1611,37.2264,209100.0
2013-09-25 12:35:00,51.35,51.39,51.34,51.38,118600.0,37.2191,37.2481,37.2119,37.2409,118600.0
2013-09-25 12:40:00,51.38,51.39,51.35,51.37,174800.0,37.2409,37.2481,37.2191,37.2336,174800.0
2013-09-25 12:45:00,51.36,51.41,51.36,51.37,78500.0,37.2264,37.2626,37.2264,37.2336,78500.0
2013-09-25 12:50:00,51.37,51.38,51.3,51.31,144000.0,37.2336,37.2409,37.1829,37.1901,144000.0
2013-09-25 12:55:00,51.31,51.36,51.3,51.32,255600.0,37.1901,37.2264,37.1829,37.1974,255600.0
2013-09-25 13:00:00,51.33,51.42,51.32,51.4,226200.0,37.2046,37.2699,37.1974,37.2554,226200.0
2013-09-25 13:05:00,51.4,51.42,51.38,51.41,114700.0,37.2554,37.2699,37.2409,37.2626,114700.0
2013-09-25 13:10:00,51.41,51.46,51.4,51.46,136800.0,37.2626,37.2989,37.2554,37.2989,136800.0
2013-09-25 13:15:00,51.46,51.46,51.36,51.36,95300.0,37.2989,37.2989,37.2264,37.2264,95300.0
2013-09-25 13:20:00,51.36,51.37,51.34,51.37,69200.0,37.2264,37.2336,37.2119,37.2336,69200.0
2013-09-25 13:25:00,51.36,51.37,51.31,51.32,205000.0,37.2264,37.2336,37.1901,37.1974,205000.0
2013-09-25 13:30:00,51.31,51.31,51.18,51.25,218200.0,37.1901,37.1901,37.0959,37.1466,218200.0
2013-09-25 13:35:00,51.24,51.26,51.18,51.21,253900.0,37.1394,37.1539,37.0959,37.1176,253900.0
2013-09-25 13:40:00,51.22,51.23,51.13,51.17,271300.0,37.1249,37.1321,37.0597,37.0887,271300.0
2013-09-25 13:45:00,51.18,51.31,51.16,51.3,180300.0,37.0959,37.1901,37.0814,37.1829,180300.0
2013-09-25 13:50:00,51.31,51.32,51.2,51.22,176900.0,37.1901,37.1974,37.1104,37.1249,176900.0
2013-09-25 13:55:00,51.22,51.36,51.21,51.31,183000.0,37.1249,37.2264,37.1176,37.1901,183000.0
2013-09-25 14:00:00,51.32,51.38,51.29,51.38,132900.0,37.1974,37.2409,37.1756,37.2409,132900.0
2013-09-25 14:05:00,51.38,51.42,51.24,51.25,202400.0,37.2409,37.2699,37.1394,37.1466,202400.0
2013-09-25 14:10:00,51.24,51.33,50.8,51.02,2139400.0,37.1394,37.2046,36.8205,36.9799,2139400.0
2013-09-25 14:15:00,51.03,51.3,51.01,51.25,1232800.0,36.9872,37.1829,36.9727,37.1466,1232800.0
2013-09-25 14:20:00,51.25,51.5,51.25,51.42,769700.0,37.1466,37.3278,37.1466,37.2699,769700.0
2013-09-25 14:25:00,51.41,51.6,51.41,51.44,726300.0,37.2626,37.4003,37.2626,37.2844,726300.0
2013-09-25 14:30:00,51.44,51.52,51.41,51.52,207300.0,37.2844,37.3423,37.2626,37.3423,207300.0
2013-09-25 14:35:00,51.51,51.55,51.41,51.48,298700.0,37.3351,37.3641,37.2626,37.3133,298700.0
2013-09-25 14:40:00,51.49,51.6,51.44,51.58,265700.0,37.3206,37.4003,37.2844,37.3858,265700.0
2013-09-25 14:45:00,51.58,51.73,51.56,51.69,442500.0,37.3858,37.4946,37.3713,37.4656,442500.0
2013-09-25 14:50:00,51.69,51.76,51.68,51.76,313600.0,37.4656,37.5163,37.4583,37.5163,313600.0
2013-09-25 14:55:00,51.76,51.9,51.64,51.65,607500.0,37.5163,37.6178,37.4293,37.4366,607500.0
2013-09-25 15:00:00,51.64,51.7,51.6,51.61,333800.0,37.4293,37.4728,37.4003,37.4076,333800.0
2013-09-25 15:05:00,51.61,51.66,51.56,51.64,344700.0,37.4076,37.4438,37.3713,37.4293,344700.0
2013-09-25 15:10:00,51.64,51.72,51.63,51.66,231400.0,37.4293,37.4873,37.4221,37.4438,231400.0
2013-09-25 15:15:00,51.66,51.71,51.66,51.67,330200.0,37.4438,37.4801,37.4438,37.4511,330200.0
2013-09-25 15:20:00,51.66,51.67,51.52,51.54,269500.0,37.4438,37.4511,37.3423,37.3568,269500.0
2013-09-25 15:25:00,51.54,51.61,51.51,51.56,647600.0,37.3568,37.4076,37.3351,37.3713,647600.0
2013-09-25 15:30:00,51.55,51.57,51.51,51.54,396000.0,37.3641,37.3786,37.3351,37.3568,396000.0
2013-09-25 15:35:00,51.54,51.57,51.51,51.51,304600.0,37.3568,37.3786,37.3351,37.3351,304600.0
2013-09-25 15:40:00,51.51,51.58,51.5,51.58,408000.0,37.3351,37.3858,37.3278,37.3858,408000.0
2013-09-25 15:45:00,51.57,51.58,51.5,51.53,424500.0,37.3786,37.3858,37.3278,37.3496,424500.0
2013-09-25 15:50:00,51.54,51.69,51.53,51.69,1138400.0,37.3568,37.4656,37.3496,37.4656,1138400.0
2013-09-25 15:55:00,51.68,51.73,51.6,51.72,2287000.0,37.4583,37.4946,37.4003,37.4873,2287000.0
2013-09-26 09:30:00,52.01,52.2,51.74,52.15,1170800.0,37.6975,37.8352,37.5018,37.799,1170800.0
2013-09-26 09:35:00,52.15,52.4,52.05,52.38,797500.0,37.799,37.9802,37.7265,37.9657,797500.0
2013-09-26 09:40:00,52.39,52.56,52.23,52.5,872600.0,37.9729,38.0961,37.857,38.0527,872600.0
2013-09-26 09:45:00,52.5,52.5,52.23,52.35,719900.0,38.0527,38.0527,37.857,37.9439,719900.0
2013-09-26 09:50:00,52.35,52.38,52.03,52.11,550400.0,37.9439,37.9657,37.712,37.77,550400.0
2013-09-26 09:55:00,52.11,52.23,52.08,52.22,357900.0,37.77,37.857,37.7482,37.8497,357900.0
2013-09-26 10:00:00,52.23,52.23,52.08,52.14,266700.0,37.857,37.857,37.7482,37.7917,266700.0
2013-09-26 10:05:00,52.14,52.31,52.13,52.22,400900.0,37.7917,37.9149,37.7845,37.8497,400900.0
2013-09-26 10:10:00,52.23,52.24,52.12,52.13,305000.0,37.857,37.8642,37.7772,37.7845,305000.0
2013-09-26 10:15:00,52.14,52.17,52.01,52.04,854400.0,37.7917,37.8135,37.6975,37.7192,854400.0
2013-09-26 10:20:00,52.04,52.08,52.02,52.07,390800.0,37.7192,37.7482,37.7047,37.741,390800.0
2013-09-26 10:25:00,52.07,52.08,52.0,52.0,173900.0,37.741,37.7482,37.6903,37.6903,173900.0
2013-09-26 10:30:00,52.01,52.05,52.0,52.05,152500.0,37.6975,37.7265,37.6903,37.7265,152500.0
2013-09-26 10:35:00,52.05,52.05,52.0,52.02,186900.0,37.7265,37.7265,37.6903,37.7047,186900.0
2013-09-26 10:40:00,52.02,52.08,52.01,52.04,269100.0,37.7047,37.7482,37.6975,37.7192,269100.0
2013-09-26 10:45:00,52.04,52.04,51.88,51.93,459400.0,37.7192,37.7192,37.6033,37.6395,459400.0
2013-09-26 10:50:00,51.93,51.96,51.88,51.91,163100.0,37.6395,37.6613,37.6033,37.625,163100.0
2013-09-26 10:55:00,51.91,51.91,51.82,51.83,269000.0,37.625,37.625,37.5598,37.567,269000.0
2013-09-26 11:00:00,51.83,51.83,51.68,51.71,462800.0,37.567,37.567,37.4583,37.4801,462800.0
2013-09-26 11:05:00,51.71,51.88,51.7,51.86,335800.0,37.4801,37.6033,37.4728,37.5888,335800.0
2013-09-26 11:10:00,51.86,51.87,51.82,51.85,167500.0,37.5888,37.596,37.5598,37.5815,167500.0
2013-09-26 11:15:00,51.86,51.86,51.78,51.83,233700.0,37.5888,37.5888,37.5308,37.567,233700.0
2013-09-26 11:20:00,51.82,51.89,51.75,51.86,171500.0,37.5598,37.6105,37.509,37.5888,171500.0
2013-09-26 11:25:00,51.87,51.91,51.83,51.83,193900.0,37.596,37.625,37.567,37.567,193900.0
2013-09-26 11:30:00,51.83,51.87,51.79,51.86,221500.0,37.567,37.596,37.538,37.5888,221500.0
2013-09-26 11:35:00,51.86,51.86,51.77,51.77,99900.0,37.5888,37.5888,37.5235,37.5235,99900.0
2013-09-26 11:40:00,51.77,51.82,51.75,51.81,178500.0,37.5235,37.5598,37.509,37.5525,178500.0
2013-09-26 11:45:00,51.82,51.88,51.73,51.74,213400.0,37.5598,37.6033,37.4946,37.5018,213400.0
2013-09-26 11:50:00,51.74,51.74,51.64,51.74,246600.0,37.5018,37.5018,37.4293,37.5018,246600.0
2013-09-26 11:55:00,51.75,51.81,51.74,51.8,149100.0,37.509,37.5525,37.5018,37.5453,149100.0
2013-09-26 12:00:00,51.81,51.83,51.74,51.75,242500.0,37.5525,37.567,37.5018,37.509,242500.0
2013-09-26 12:05:00,51.75,51.77,51.73,51.77,107500.0,37.509,37.5235,37.4946,37.5235,107500.0
2013-09-26 12:10:00,51.77,51.8,51.73,51.74,111100.0,37.5235,37.5453,37.4946,37.5018,111100.0
2013-09-26 12:15:00,51.73,51.78,51.69,51.72,171600.0,37.4946,37.5308,37.4656,37.4873,171600.0
2013-09-26 12:20:00,51.73,51.77,51.72,51.74,122600.0,37.4946,37.5235,37.4873,37.5018,122600.0
2013-09-26 12:25:00,51.75,51.77,51.73,51.77,65600.0,37.509,37.5235,37.4946,37.5235,65600.0
2013-09-26 12:30:00,51.77,51.9,51.76,51.87,221600.0,37.5235,37.6178,37.5163,37.596,221600.0
2013-09-26 12:35:00,51.87,51.88,51.8,51.8,94400.0,37.596,37.6033,37.5453,37.5453,94400.0
2013-09-26 12:40:00,51.8,51.82,51.77,51.81,65700.0,37.5453,37.5598,37.5235,37.5525,65700.0
2013-09-26 12:45:00,51.82,51.87,51.82,51.84,114800.0,37.5598,37.596,37.5598,37.5743,114800.0
2013-09-26 12:50:00,51.85,51.86,51.81,51.85,256700.0,37.5815,37.5888,37.5525,37.5815,256700.0
2013-09-26 12:55:00,51.86,51.89,51.84,51.89,100100.0,37.5888,37.6105,37.5743,37.6105,100100.0
2013-09-26 13:00:00,51.88,51.93,51.88,51.93,121700.0,37.6033,37.6395,37.6033,37.6395,121700.0
2013-09-26 13:05:00,51.93,51.97,51.91,51.92,126400.0,37.6395,37.6685,37.625,37.6323,126400.0
2013-09-26 13:10:00,51.91,51.94,51.89,51.92,134800.0,37.625,37.6468,37.6105,37.6323,134800.0
2013-09-26 13:15:00,51.91,51.92,51.87,51.88,39000.0,37.625,37.6323,37.596,37.6033,39000.0
2013-09-26 13:20:00,51.88,51.88,51.85,51.86,91500.0,37.6033,37.6033,37.5815,37.5888,91500.0
2013-09-26 13:25:00,51.86,51.88,51.84,51.84,66600.0,37.5888,37.6033,37.5743,37.5743,66600.0
2013-09-26 13:30:00,51.84,51.87,51.82,51.83,100200.0,37.5743,37.596,37.5598,37.567,100200.0
2013-09-26 13:35:00,51.82,51.83,51.76,51.77,444400.0,37.5598,37.567,37.5163,37.5235,444400.0
2013-09-26 13:40:00,51.77,51.82,51.72,51.72,154700.0,37.5235,37.5598,37.4873,37.4873,154700.0
2013-09-26 13:45:00,51.71,51.74,51.66,51.73,175300.0,37.4801,37.5018,37.4438,37.4946,175300.0
2013-09-26 13:50:00,51.72,51.76,51.71,51.76,146900.0,37.4873,37.5163,37.4801,37.5163,146900.0
2013-09-26 13:55:00,51.76,51.77,51.73,51.75,100000.0,37.5163,37.5235,37.4946,37.509,100000.0
2013-09-26 14:00:00,51.75,51.75,51.65,51.66,225600.0,37.509,37.509,37.4366,37.4438,225600.0
2013-09-26 14:05:00,51.66,51.66,51.6,51.65,127300.0,37.4438,37.4438,37.4003,37.4366,127300.0
2013-09-26 14:10:00,51.65,51.65,51.59,51.62,112900.0,37.4366,37.4366,37.3931,37.4148,112900.0
2013-09-26 14:15:00,51.62,51.64,51.61,51.63,99000.0,37.4148,37.4293,37.4076,37.4221,99000.0
2013-09-26 14:20:00,51.63,51.64,51.55,51.57,167600.0,37.4221,37.4293,37.3641,37.3786,167600.0
2013-09-26 14:25:00,51.57,51.64,51.57,51.62,85700.0,37.3786,37.4293,37.3786,37.4148,85700.0
2013-09-26 14:30:00,51.62,51.65,51.61,51.65,134100.0,37.4148,37.4366,37.4076,37.4366,134100.0
2013-09-26 14:35:00,51.64,51.65,51.59,51.62,84800.0,37.4293,37.4366,37.3931,37.4148,84800.0
2013-09-26 14:40:00,51.62,51.63,51.54,51.61,159500.0,37.4148,37.4221,37.3568,37.4076,159500.0
2013-09-26 14:45:00,51.62,51.62,51.56,51.57,160800.0,37.4148,37.4148,37.3713,37.3786,160800.0
2013-09-26 14:50:00,51.57,51.59,51.55,51.56,114300.0,37.3786,37.3931,37.3641,37.3713,114300.0
2013-09-26 14:55:00,51.56,51.64,51.56,51.59,103100.0,37.3713,37.4293,37.3713,37.3931,103100.0
2013-09-26 15:00:00,51.59,51.63,51.57,51.63,181000.0,37.3931,37.4221,37.3786,37.4221,181000.0
2013-09-26 15:05:00,51.63,51.68,51.61,51.66,183800.0,37.4221,37.4583,37.4076,37.4438,183800.0
2013-09-26 15:10:00,51.67,51.67,51.58,51.63,268200.0,37.4511,37.4511,37.3858,37.4221,268200.0
2013-09-26 15:15:00,51.63,51.65,51.59,51.63,92400.0,37.4221,37.4366,37.3931,37.4221,92400.0
2013-09-26 15:20:00,51.62,51.65,51.61,51.65,139300.0,37.4148,37.4366,37.4076,37.4366,139300.0
2013-09-26 15:25:00,51.64,51.68,51.63,51.64,146700.0,37.4293,37.4583,37.4221,37.4293,146700.0
2013-09-26 15:30:00,51.64,51.74,51.62,51.72,256800.0,37.4293,37.5018,37.4148,37.4873,256800.0
2013-09-26 15:35:00,51.71,51.79,51.7,51.71,390300.0,37.4801,37.538,37.4728,37.4801,390300.0
2013-09-26 15:40:00,51.71,51.78,51.7,51.77,276400.0,37.4801,37.5308,37.4728,37.5235,276400.0
2013-09-26 15:45:00,51.77,51.86,51.74,51.85,409300.0,37.5235,37.5888,37.5018,37.5815,409300.0
2013-09-26 15:50:00,51.84,51.85,51.79,51.82,515000.0,37.5743,37.5815,37.538,37.5598,515000.0
2013-09-26 15:55:00,51.82,51.89,51.8,51.89,960000.0,37.5598,37.6105,37.5453,37.6105,960000.0
2013-09-27 09:30:00,51.5,51.83,51.42,51.48,923600.0,37.3278,37.567,37.2699,37.3133,923600.0
2013-09-27 09:35:00,51.49,51.63,51.39,51.59,676900.0,37.3206,37.4221,37.2481,37.3931,676900.0
2013-09-27 09:40:00,51.56,51.96,51.55,51.89,942200.0,37.3713,37.6613,37.3641,37.6105,942200.0
2013-09-27 09:45:00,51.89,52.28,51.5,52.26,864700.0,37.6105,37.8932,37.3278,37.8787,864700.0
2013-09-27 09:50:00,52.27,52.39,52.14,52.35,575300.0,37.8859,37.9729,37.7917,37.9439,575300.0
2013-09-27 09:55:00,52.35,52.4,52.23,52.27,313400.0,37.9439,37.9802,37.857,37.8859,313400.0
2013-09-27 10:00:00,52.27,52.33,52.03,52.06,867600.0,37.8859,37.9294,37.712,37.7337,867600.0
2013-09-27 10:05:00,52.07,52.34,52.03,52.27,729600.0,37.741,37.9367,37.712,37.8859,729600.0
2013-09-27 10:10:00,52.27,52.32,52.18,52.25,469400.0,37.8859,37.9222,37.8207,37.8715,469400.0
2013-09-27 10:15:00,52.25,52.3,52.22,52.24,364300.0,37.8715,37.9077,37.8497,37.8642,364300.0
2013-09-27 10:20:00,52.24,52.26,52.06,52.06,223700.0,37.8642,37.8787,37.7337,37.7337,223700.0
2013-09-27 10:25:00,52.06,52.06,51.96,52.01,420100.0,37.7337,37.7337,37.6613,37.6975,420100.0
2013-09-27 10:30:00,52.01,52.07,52.0,52.05,194100.0,37.6975,37.741,37.6903,37.7265,194100.0
2013-09-27 10:35:00,52.05,52.22,52.05,52.2,384900.0,37.7265,37.8497,37.7265,37.8352,384900.0
2013-09-27 10:40:00,52.21,52.23,52.17,52.19,189600.0,37.8425,37.857,37.8135,37.828,189600.0
2013-09-27 10:45:00,52.2,52.24,52.18,52.21,109500.0,37.8352,37.8642,37.8207,37.8425,109500.0
2013-09-27 10:50:00,52.21,52.21,52.03,52.03,294600.0,37.8425,37.8425,37.712,37.712,294600.0
2013-09-27 10:55:00,52.04,52.08,52.02,52.08,139500.0,37.7192,37.7482,37.7047,37.7482,139500.0
2013-09-27 11:00:00,52.09,52.11,52.06,52.11,225500.0,37.7555,37.77,37.7337,37.77,225500.0
2013-09-27 11:05:00,52.11,52.11,51.95,51.99,196800.0,37.77,37.77,37.654,37.683,196800.0
2013-09-27 11:10:00,51.98,52.01,51.94,51.95,183100.0,37.6758,37.6975,37.6468,37.654,183100.0
2013-09-27 11:15:00,51.95,51.98,51.87,51.89,112300.0,37.654,37.6758,37.596,37.6105,112300.0
2013-09-27 11:20:00,51.9,51.99,51.87,51.98,210100.0,37.6178,37.683,37.596,37.6758,210100.0
2013-09-27 11:25:00,51.97,52.0,51.95,52.0,125000.0,37.6685,37.6903,37.654,37.6903,125000.0
2013-09-27 11:30:00,51.99,52.04,51.94,52.03,168800.0,37.683,37.7192,37.6468,37.712,168800.0
2013-09-27 11:35:00,52.02,52.17,52.02,52.17,269200.0,37.7047,37.8135,37.7047,37.8135,269200.0
2013-09-27 11:40:00,52.16,52.24,52.16,52.19,305400.0,37.8062,37.8642,37.8062,37.828,305400.0
2013-09-27 11:45:00,52.19,52.2,52.08,52.09,101700.0,37.828,37.8352,37.7482,37.7555,101700.0
2013-09-27 11:50:00,52.09,52.11,52.08,52.08,92600.0,37.7555,37.77,37.7482,37.7482,92600.0
2013-09-27 11:55:00,52.07,52.13,52.06,52.1,132000.0,37.741,37.7845,37.7337,37.7627,132000.0
2013-09-27 12:00:00,52.1,52.16,52.09,52.15,63500.0,37.7627,37.8062,37.7555,37.799,63500.0
2013-09-27 12:05:00,52.16,52.16,52.1,52.11,93300.0,37.8062,37.8062,37.7627,37.77,93300.0
2013-09-27 12:10:00,52.11,52.12,52.08,52.1,116600.0,37.77,37.7772,37.7482,37.7627,116600.0
2013-09-27 12:15:00,52.1,52.13,52.09,52.13,64000.0,37.7627,37.7845,37.7555,37.7845,64000.0
2013-09-27 12:20:00,52.14,52.14,52.1,52.11,65900.0,37.7917,37.7917,37.7627,37.77,65900.0
2013-09-27 12:25:00,52.12,52.19,52.11,52.19,170100.0,37.7772,37.828,37.77,37.828,170100.0
2013-09-27 12:30:00,52.19,52.28,52.19,52.28,188300.0,37.828,37.8932,37.828,37.8932,188300.0
2013-09-27 12:35:00,52.27,52.29,52.24,52.25,189000.0,37.8859,37.9004,37.8642,37.8715,189000.0
2013-09-27 12:40:00,52.25,52.29,52.24,52.29,110700.0,37.8715,37.9004,37.8642,37.9004,110700.0
2013-09-27 12:45:00,52.28,52.29,52.2,52.2,119300.0,37.8932,37.9004,37.8352,37.8352,119300.0
2013-09-27 12:50:00,52.21,52.26,52.2,52.26,44600.0,37.8425,37.8787,37.8352,37.8787,44600.0
2013-09-27 12:55:00,52.26,52.28,52.2,52.21,65500.0,37.8787,37.8932,37.8352,37.8425,65500.0
2013-09-27 13:00:00,52.22,52.22,52.16,52.17,103000.0,37.8497,37.8497,37.8062,37.8135,103000.0
2013-09-27 13:05:00,52.18,52.18,52.15,52.16,138200.0,37.8207,37.8207,37.799,37.8062,138200.0
2013-09-27 13:10:00,52.16,52.19,52.13,52.18,54300.0,37.8062,37.828,37.7845,37.8207,54300.0
2013-09-27 13:15:00,52.19,52.2,52.15,52.15,91900.0,37.828,37.8352,37.799,37.799,91900.0
2013-09-27 13:20:00,52.16,52.24,52.15,52.22,296500.0,37.8062,37.8642,37.799,37.8497,296500.0
2013-09-27 13:25:00,52.22,52.22,52.14,52.15,71900.0,37.8497,37.8497,37.7917,37.799,71900.0
2013-09-27 13:30:00,52.14,52.23,52.11,52.21,121000.0,37.7917,37.857,37.77,37.8425,121000.0
2013-09-27 13:35:00,52.22,52.22,52.18,52.18,90200.0,37.8497,37.8497,37.8207,37.8207,90200.0
2013-09-27 13:40:00,52.18,52.23,52.18,52.21,112200.0,37.8207,37.857,37.8207,37.8425,112200.0
2013-09-27 13:45:00,52.21,52.22,52.18,52.19,64900.0,37.8425,37.8497,37.8207,37.828,64900.0
2013-09-27 13:50:00,52.19,52.21,52.18,52.19,82200.0,37.828,37.8425,37.8207,37.828,82200.0
2013-09-27 13:55:00,52.2,52.2,52.17,52.2,133800.0,37.8352,37.8352,37.8135,37.8352,133800.0
2013-09-27 14:00:00,52.2,52.21,52.17,52.2,124100.0,37.8352,37.8425,37.8135,37.8352,124100.0
2013-09-27 14:05:00,52.2,52.22,52.16,52.17,407900.0,37.8352,37.8497,37.8062,37.8135,407900.0
2013-09-27 14:10:00,52.18,52.21,52.17,52.21,176900.0,37.8207,37.8425,37.8135,37.8425,176900.0
2013-09-27 14:15:00,52.2,52.25,52.2,52.25,179800.0,37.8352,37.8715,37.8352,37.8715,179800.0
2013-09-27 14:20:00,52.24,52.28,52.24,52.25,197300.0,37.8642,37.8932,37.8642,37.8715,197300.0
2013-09-27 14:25:00,52.24,52.3,52.24,52.29,423300.0,37.8642,37.9077,37.8642,37.9004,423300.0
2013-09-27 14:30:00,52.29,52.3,52.25,52.27,154300.0,37.9004,37.9077,37.8715,37.8859,154300.0
2013-09-27 14:35:00,52.27,52.29,52.25,52.29,262600.0,37.8859,37.9004,37.8715,37.9004,262600.0
2013-09-27 14:40:00,52.29,52.3,52.27,52.29,132000.0,37.9004,37.9077,37.8859,37.9004,132000.0
2013-09-27 14:45:00,52.29,52.33,52.29,52.32,241100.0,37.9004,37.9294,37.9004,37.9222,241100.0
2013-09-27 14:50:00,52.32,52.33,52.25,52.26,213000.0,37.9222,37.9294,37.8715,37.8787,213000.0
2013-09-27 14:55:00,52.27,52.28,52.25,52.26,161600.0,37.8859,37.8932,37.8715,37.8787,161600.0
2013-09-27 15:00:00,52.26,52.28,52.25,52.26,161300.0,37.8787,37.8932,37.8715,37.8787,161300.0
2013-09-27 15:05:00,52.27,52.29,52.26,52.28,133600.0,37.8859,37.9004,37.8787,37.8932,133600.0
2013-09-27 15:10:00,52.29,52.32,52.27,52.28,119500.0,37.9004,37.9222,37.8859,37.8932,119500.0
2013-09-27 15:15:00,52.28,52.28,52.17,52.17,313900.0,37.8932,37.8932,37.8135,37.8135,313900.0
2013-09-27 15:20:00,52.17,52.2,52.16,52.2,183100.0,37.8135,37.8352,37.8062,37.8352,183100.0
2013-09-27 15:25:00,52.2,52.24,52.2,52.22,239300.0,37.8352,37.8642,37.8352,37.8497,239300.0
2013-09-27 15:30:00,52.23,52.25,52.2,52.21,235800.0,37.857,37.8715,37.8352,37.8425,235800.0
2013-09-27 15:35:00,52.2,52.3,52.2,52.28,220200.0,37.8352,37.9077,37.8352,37.8932,220200.0
2013-09-27 15:40:00,52.28,52.33,52.27,52.27,379000.0,37.8932,37.9294,37.8859,37.8859,379000.0
2013-09-27 15:45:00,52.27,52.31,52.16,52.16,589300.0,37.8859,37.9149,37.8062,37.8062,589300.0
2013-09-27 15:50:00,52.16,52.28,52.16,52.25,402900.0,37.8062,37.8932,37.8062,37.8715,402900.0
2013-09-27 15:55:00,52.25,52.3,52.24,52.25,1249500.0,37.8715,37.9077,37.8642,37.8715,1249500.0
2013-09-30 09:30:00,51.73,51.74,51.47,51.6,705800.0,37.4946,37.5018,37.3061,37.4003,705800.0
2013-09-30 09:35:00,51.6,51.72,51.56,51.72,297800.0,37.4003,37.4873,37.3713,37.4873,297800.0
2013-09-30 09:40:00,51.71,51.85,51.63,51.66,310300.0,37.4801,37.5815,37.4221,37.4438,310300.0
2013-09-30 09:45:00,51.65,51.7,51.5,51.52,502100.0,37.4366,37.4728,37.3278,37.3423,502100.0
2013-09-30 09:50:00,51.52,51.58,51.44,51.51,595500.0,37.3423,37.3858,37.2844,37.3351,595500.0
2013-09-30 09:55:00,51.51,51.73,51.46,51.73,456500.0,37.3351,37.4946,37.2989,37.4946,456500.0
2013-09-30 10:00:00,51.72,51.87,51.7,51.82,549200.0,37.4873,37.596,37.4728,37.5598,549200.0
2013-09-30 10:05:00,51.82,51.89,51.8,51.83,443600.0,37.5598,37.6105,37.5453,37.567,443600.0
2013-09-30 10:10:00,51.83,51.83,51.69,51.77,218800.0,37.567,37.567,37.4656,37.5235,218800.0
2013-09-30 10:15:00,51.76,51.81,51.72,51.81,207500.0,37.5163,37.5525,37.4873,37.5525,207500.0
2013-09-30 10:20:00,51.82,51.91,51.78,51.85,224900.0,37.5598,37.625,37.5308,37.5815,224900.0
2013-09-30 10:25:00,51.84,51.9,51.8,51.81,202600.0,37.5743,37.6178,37.5453,37.5525,202600.0
2013-09-30 10:30:00,51.8,51.86,51.78,51.84,375300.0,37.5453,37.5888,37.5308,37.5743,375300.0
2013-09-30 10:35:00,51.84,51.98,51.83,51.93,254800.0,37.5743,37.6758,37.567,37.6395,254800.0
2013-09-30 10:40:00,51.94,52.02,51.91,52.01,331800.0,37.6468,37.7047,37.625,37.6975,331800.0
2013-09-30 10:45:00,52.02,52.04,51.93,51.94,253000.0,37.7047,37.7192,37.6395,37.6468,253000.0
2013-09-30 10:50:00,51.94,52.02,51.93,51.98,361400.0,37.6468,37.7047,37.6395,37.6758,361400.0
2013-09-30 10:55:00,51.98,52.01,51.91,51.93,249700.0,37.6758,37.6975,37.625,37.6395,249700.0
2013-09-30 11:00:00,51.93,52.02,51.9,51.99,220600.0,37.6395,37.7047,37.6178,37.683,220600.0
2013-09-30 11:05:00,52.0,52.01,51.97,51.99,100200.0,37.6903,37.6975,37.6685,37.683,100200.0
2013-09-30 11:10:00,51.99,51.99,51.93,51.93,139700.0,37.683,37.683,37.6395,37.6395,139700.0
2013-09-30 11:15:00,51.93,51.95,51.92,51.93,122100.0,37.6395,37.654,37.6323,37.6395,122100.0
2013-09-30 11:20:00,51.92,51.96,51.88,51.91,197500.0,37.6323,37.6613,37.6033,37.625,197500.0
2013-09-30 11:25:00,51.91,52.01,51.9,51.96,466600.0,37.625,37.6975,37.6178,37.6613,466600.0
2013-09-30 11:30:00,51.96,51.98,51.9,51.9,101100.0,37.6613,37.6758,37.6178,37.6178,101100.0
2013-09-30 11:35:00,51.91,51.95,51.89,51.92,68900.0,37.625,37.654,37.6105,37.6323,68900.0
2013-09-30 11:40:00,51.92,51.96,51.88,51.89,90800.0,37.6323,37.6613,37.6033,37.6105,90800.0
2013-09-30 11:45:00,51.9,51.95,51.85,51.85,128000.0,37.6178,37.654,37.5815,37.5815,128000.0
2013-09-30 11:50:00,51.84,51.88,51.83,51.85,79200.0,37.5743,37.6033,37.567,37.5815,79200.0
2013-09-30 11:55:00,51.85,51.93,51.84,51.92,114800.0,37.5815,37.6395,37.5743,37.6323,114800.0
2013-09-30 12:00:00,51.93,51.93,51.83,51.86,97000.0,37.6395,37.6395,37.567,37.5888,97000.0
2013-09-30 12:05:00,51.86,51.88,51.82,51.85,124700.0,37.5888,37.6033,37.5598,37.5815,124700.0
2013-09-30 12:10:00,51.85,51.88,51.81,51.86,127300.0,37.5815,37.6033,37.5525,37.5888,127300.0
2013-09-30 12:15:00,51.86,51.87,51.78,51.79,117600.0,37.5888,37.596,37.5308,37.538,117600.0
2013-09-30 12:20:00,51.79,51.84,51.79,51.83,101600.0,37.538,37.5743,37.538,37.567,101600.0
2013-09-30 12:25:00,51.84,51.87,51.82,51.87,49000.0,37.5743,37.596,37.5598,37.596,49000.0
2013-09-30 12:30:00,51.86,51.89,51.84,51.86,116700.0,37.5888,37.6105,37.5743,37.5888,116700.0
2013-09-30 12:35:00,51.87,51.93,51.87,51.91,109400.0,37.596,37.6395,37.596,37.625,109400.0
2013-09-30 12:40:00,51.9,51.96,51.87,51.94,110900.0,37.6178,37.6613,37.596,37.6468,110900.0
2013-09-30 12:45:00,51.95,51.98,51.92,51.93,110300.0,37.654,37.6758,37.6323,37.6395,110300.0
2013-09-30 12:50:00,51.93,51.94,51.88,51.89,115200.0,37.6395,37.6468,37.6033,37.6105,115200.0
2013-09-30 12:55:00,51.88,51.91,51.88,51.89,49000.0,37.6033,37.625,37.6033,37.6105,49000.0
2013-09-30 13:00:00,51.89,51.96,51.89,51.9,112600.0,37.6105,37.6613,37.6105,37.6178,112600.0
2013-09-30 13:05:00,51.91,51.96,51.9,51.96,35600.0,37.625,37.6613,37.6178,37.6613,35600.0
2013-09-30 13:10:00,51.97,51.97,51.94,51.96,99400.0,37.6685,37.6685,37.6468,37.6613,99400.0
2013-09-30 13:15:00,51.96,52.07,51.96,52.07,168400.0,37.6613,37.741,37.6613,37.741,168400.0
2013-09-30 13:20:00,52.07,52.09,51.95,51.95,236900.0,37.741,37.7555,37.654,37.654,236900.0
2013-09-30 13:25:00,51.96,52.0,51.95,51.98,165300.0,37.6613,37.6903,37.654,37.6758,165300.0
2013-09-30 13:30:00,51.98,52.05,51.97,52.02,88400.0,37.6758,37.7265,37.6685,37.7047,88400.0
2013-09-30 13:35:00,52.03,52.04,51.94,51.95,172900.0,37.712,37.7192,37.6468,37.654,172900.0
2013-09-30 13:40:00,51.96,52.0,51.94,51.94,63700.0,37.6613,37.6903,37.6468,37.6468,63700.0
2013-09-30 13:45:00,51.93,52.01,51.93,51.99,48400.0,37.6395,37.6975,37.6395,37.683,48400.0
2013-09-30 13:50:00,52.0,52.04,51.93,51.94,93200.0,37.6903,37.7192,37.6395,37.6468,93200.0
2013-09-30 13:55:00,51.93,51.93,51.81,51.88,239600.0,37.6395,37.6395,37.5525,37.6033,239600.0
2013-09-30 14:00:00,51.87,51.93,51.84,51.92,108300.0,37.596,37.6395,37.5743,37.6323,108300.0
2013-09-30 14:05:00,51.91,51.93,51.89,51.91,99800.0,37.625,37.6395,37.6105,37.625,99800.0
2013-09-30 14:10:00,51.91,51.92,51.82,51.85,115100.0,37.625,37.6323,37.5598,37.5815,115100.0
2013-09-30 14:15:00,51.85,51.9,51.83,51.87,132500.0,37.5815,37.6178,37.567,37.596,132500.0
2013-09-30 14:20:00,51.88,51.89,51.82,51.84,97400.0,37.6033,37.6105,37.5598,37.5743,97400.0
2013-09-30 14:25:00,51.85,51.91,51.85,51.87,80300.0,37.5815,37.625,37.5815,37.596,80300.0
2013-09-30 14:30:00,51.87,51.98,51.87,51.97,106300.0,37.596,37.6758,37.596,37.6685,106300.0
2013-09-30 14:35:00,51.96,51.97,51.91,51.95,106700.0,37.6613,37.6685,37.625,37.654,106700.0
2013-09-30 14:40:00,51.96,51.97,51.89,51.91,102500.0,37.6613,37.6685,37.6105,37.625,102500.0
2013-09-30 14:45:00,51.91,51.98,51.91,51.96,74300.0,37.625,37.6758,37.625,37.6613,74300.0
2013-09-30 14:50:00,51.96,51.98,51.91,51.91,92100.0,37.6613,37.6758,37.625,37.625,92100.0
2013-09-30 14:55:00,51.91,51.92,51.85,51.87,120400.0,37.625,37.6323,37.5815,37.596,120400.0
2013-09-30 15:00:00,51.87,51.87,51.75,51.75,184100.0,37.596,37.596,37.509,37.509,184100.0
2013-09-30 15:05:00,51.75,51.79,51.73,51.77,143900.0,37.509,37.538,37.4946,37.5235,143900.0
2013-09-30 15:10:00,51.78,51.78,51.67,51.7,156600.0,37.5308,37.5308,37.4511,37.4728,156600.0
2013-09-30 15:15:00,51.69,51.72,51.61,51.71,215800.0,37.4656,37.4873,37.4076,37.4801,215800.0
2013-09-30 15:20:00,51.71,51.77,51.67,51.72,197500.0,37.4801,37.5235,37.4511,37.4873,197500.0
2013-09-30 15:25:00,51.71,51.74,51.68,51.73,343700.0,37.4801,37.5018,37.4583,37.4946,343700.0
2013-09-30 15:30:00,51.73,51.75,51.69,51.69,393100.0,37.4946,37.509,37.4656,37.4656,393100.0
2013-09-30 15:35:00,51.7,51.74,51.61,51.63,383400.0,37.4728,37.5018,37.4076,37.4221,383400.0
2013-09-30 15:40:00,51.63,51.64,51.57,51.62,421600.0,37.4221,37.4293,37.3786,37.4148,421600.0
2013-09-30 15:45:00,51.62,51.76,51.61,51.66,526700.0,37.4148,37.5163,37.4076,37.4438,526700.0
2013-09-30 15:50:00,51.66,51.71,51.61,51.69,584000.0,37.4438,37.4801,37.4076,37.4656,584000.0
2013-09-30 15:55:00,51.69,51.73,51.61,51.69,1684500.0,37.4656,37.4946,37.4076,37.4656,1684500.0
2013-10-01 09:30:00,51.63,51.94,51.6,51.8,833300.0,37.4221,37.6468,37.4003,37.5453,833300.0
2013-10-01 09:35:00,51.8,51.94,51.69,51.76,442100.0,37.5453,37.6468,37.4656,37.5163,442100.0
2013-10-01 09:40:00,51.77,51.79,51.63,51.71,402200.0,37.5235,37.538,37.4221,37.4801,402200.0
2013-10-01 09:45:00,51.71,51.72,51.57,51.64,358500.0,37.4801,37.4873,37.3786,37.4293,358500.0
2013-10-01 09:50:00,51.64,51.64,51.45,51.57,504100.0,37.4293,37.4293,37.2916,37.3786,504100.0
2013-10-01 09:55:00,51.57,51.63,51.53,51.62,335700.0,37.3786,37.4221,37.3496,37.4148,335700.0
2013-10-01 10:00:00,51.62,51.85,51.58,51.85,604300.0,37.4148,37.5815,37.3858,37.5815,604300.0
2013-10-01 10:05:00,51.86,51.88,51.72,51.72,407400.0,37.5888,37.6033,37.4873,37.4873,407400.0
2013-10-01 10:10:00,51.72,51.77,51.6,51.63,409800.0,37.4873,37.5235,37.4003,37.4221,409800.0
2013-10-01 10:15:00,51.62,51.63,51.59,51.62,169800.0,37.4148,37.4221,37.3931,37.4148,169800.0
2013-10-01 10:20:00,51.62,51.78,51.62,51.77,226200.0,37.4148,37.5308,37.4148,37.5235,226200.0
2013-10-01 10:25:00,51.77,51.79,51.66,51.66,242400.0,37.5235,37.538,37.4438,37.4438,242400.0
2013-10-01 10:30:00,51.66,51.72,51.61,51.64,386200.0,37.4438,37.4873,37.4076,37.4293,386200.0
2013-10-01 10:35:00,51.64,51.66,51.6,51.61,204300.0,37.4293,37.4438,37.4003,37.4076,204300.0
2013-10-01 10:40:00,51.62,51.64,51.59,51.62,157700.0,37.4148,37.4293,37.3931,37.4148,157700.0
2013-10-01 10:45:00,51.63,51.64,51.61,51.62,117400.0,37.4221,37.4293,37.4076,37.4148,117400.0
2013-10-01 10:50:00,51.63,51.66,51.61,51.66,211600.0,37.4221,37.4438,37.4076,37.4438,211600.0
2013-10-01 10:55:00,51.65,51.73,51.65,51.71,253100.0,37.4366,37.4946,37.4366,37.4801,253100.0
2013-10-01 11:00:00,51.71,51.73,51.66,51.73,107100.0,37.4801,37.4946,37.4438,37.4946,107100.0
2013-10-01 11:05:00,51.73,51.81,51.72,51.8,258400.0,37.4946,37.5525,37.4873,37.5453,258400.0
2013-10-01 11:10:00,51.79,51.81,51.75,51.76,143500.0,37.538,37.5525,37.509,37.5163,143500.0
2013-10-01 11:15:00,51.77,51.82,51.76,51.81,97700.0,37.5235,37.5598,37.5163,37.5525,97700.0
2013-10-01 11:20:00,51.8,51.83,51.76,51.81,116700.0,37.5453,37.567,37.5163,37.5525,116700.0
2013-10-01 11:25:00,51.81,51.81,51.69,51.71,128600.0,37.5525,37.5525,37.4656,37.4801,128600.0
2013-10-01 11:30:00,51.7,51.78,51.66,51.78,157900.0,37.4728,37.5308,37.4438,37.5308,157900.0
2013-10-01 11:35:00,51.77,51.82,51.75,51.82,138400.0,37.5235,37.5598,37.509,37.5598,138400.0
2013-10-01 11:40:00,51.82,51.87,51.81,51.86,192900.0,37.5598,37.596,37.5525,37.5888,192900.0
2013-10-01 11:45:00,51.85,51.86,51.83,51.85,87800.0,37.5815,37.5888,37.567,37.5815,87800.0
2013-10-01 11:50:00,51.85,51.93,51.85,51.92,117000.0,37.5815,37.6395,37.5815,37.6323,117000.0
2013-10-01 11:55:00,51.91,51.95,51.9,51.93,587600.0,37.625,37.654,37.6178,37.6395,587600.0
2013-10-01 12:00:00,51.92,51.94,51.89,51.89,100500.0,37.6323,37.6468,37.6105,37.6105,100500.0
2013-10-01 12:05:00,51.89,51.94,51.87,51.92,178100.0,37.6105,37.6468,37.596,37.6323,178100.0
2013-10-01 12:10:00,51.93,51.95,51.92,51.92,92500.0,37.6395,37.654,37.6323,37.6323,92500.0
2013-10-01 12:15:00,51.93,51.96,51.91,51.96,160100.0,37.6395,37.6613,37.625,37.6613,160100.0
2013-10-01 12:20:00,51.95,51.98,51.95,51.98,118800.0,37.654,37.6758,37.654,37.6758,118800.0
2013-10-01 12:25:00,51.98,52.04,51.97,52.02,176000.0,37.6758,37.7192,37.6685,37.7047,176000.0
2013-10-01 12:30:00,52.03,52.09,52.02,52.07,262900.0,37.712,37.7555,37.7047,37.741,262900.0
2013-10-01 12:35:00,52.08,52.09,51.97,51.97,186200.0,37.7482,37.7555,37.6685,37.6685,186200.0
2013-10-01 12:40:00,51.98,51.99,51.95,51.97,88100.0,37.6758,37.683,37.654,37.6685,88100.0
2013-10-01 12:45:00,51.97,52.02,51.96,52.0,53700.0,37.6685,37.7047,37.6613,37.6903,53700.0
2013-10-01 12:50:00,52.0,52.01,51.99,52.0,60600.0,37.6903,37.6975,37.683,37.6903,60600.0
2013-10-01 12:55:00,52.0,52.0,51.97,51.99,37100.0,37.6903,37.6903,37.6685,37.683,37100.0
2013-10-01 13:00:00,51.99,52.02,51.96,52.02,57400.0,37.683,37.7047,37.6613,37.7047,57400.0
2013-10-01 13:05:00,52.01,52.06,52.01,52.05,88600.0,37.6975,37.7337,37.6975,37.7265,88600.0
2013-10-01 13:10:00,52.06,52.08,52.04,52.04,82100.0,37.7337,37.7482,37.7192,37.7192,82100.0
2013-10-01 13:15:00,52.04,52.07,52.04,52.07,49400.0,37.7192,37.741,37.7192,37.741,49400.0
2013-10-01 13:20:00,52.07,52.07,51.98,51.98,95200.0,37.741,37.741,37.6758,37.6758,95200.0
2013-10-01 13:25:00,51.99,52.0,51.96,51.97,68300.0,37.683,37.6903,37.6613,37.6685,68300.0
2013-10-01 13:30:00,51.97,51.98,51.92,51.93,90900.0,37.6685,37.6758,37.6323,37.6395,90900.0
2013-10-01 13:35:00,51.92,51.93,51.85,51.86,137900.0,37.6323,37.6395,37.5815,37.5888,137900.0
2013-10-01 13:40:00,51.85,51.87,51.81,51.82,173300.0,37.5815,37.596,37.5525,37.5598,173300.0
2013-10-01 13:45:00,51.83,51.86,51.82,51.84,124500.0,37.567,37.5888,37.5598,37.5743,124500.0
2013-10-01 13:50:00,51.84,51.89,51.83,51.84,122800.0,37.5743,37.6105,37.567,37.5743,122800.0
2013-10-01 13:55:00,51.84,51.92,51.83,51.88,72900.0,37.5743,37.6323,37.567,37.6033,72900.0
2013-10-01 14:00:00,51.89,51.89,51.83,51.83,104900.0,37.6105,37.6105,37.567,37.567,104900.0
2013-10-01 14:05:00,51.84,51.85,51.82,51.85,68600.0,37.5743,37.5815,37.5598,37.5815,68600.0
2013-10-01 14:10:00,51.85,51.89,51.84,51.89,95100.0,37.5815,37.6105,37.5743,37.6105,95100.0
2013-10-01 14:15:00,51.88,51.89,51.85,51.86,87600.0,37.6033,37.6105,37.5815,37.5888,87600.0
2013-10-01 14:20:00,51.86,51.88,51.85,51.86,82500.0,37.5888,37.6033,37.5815,37.5888,82500.0
2013-10-01 14:25:00,51.86,51.86,51.78,51.8,117800.0,37.5888,37.5888,37.5308,37.5453,117800.0
2013-10-01 14:30:00,51.8,51.81,51.79,51.8,85300.0,37.5453,37.5525,37.538,37.5453,85300.0
2013-10-01 14:35:00,51.8,51.81,51.76,51.81,165900.0,37.5453,37.5525,37.5163,37.5525,165900.0
2013-10-01 14:40:00,51.8,51.82,51.8,51.8,89100.0,37.5453,37.5598,37.5453,37.5453,89100.0
2013-10-01 14:45:00,51.8,51.8,51.75,51.79,207600.0,37.5453,37.5453,37.509,37.538,207600.0
2013-10-01 14:50:00,51.79,51.82,51.77,51.82,203900.0,37.538,37.5598,37.5235,37.5598,203900.0
2013-10-01 14:55:00,51.82,51.82,51.8,51.8,137100.0,37.5598,37.5598,37.5453,37.5453,137100.0
2013-10-01 15:00:00,51.81,51.81,51.76,51.8,174400.0,37.5525,37.5525,37.5163,37.5453,174400.0
2013-10-01 15:05:00,51.79,51.8,51.75,51.78,196400.0,37.538,37.5453,37.509,37.5308,196400.0
2013-10-01 15:10:00,51.78,51.84,51.77,51.8,184300.0,37.5308,37.5743,37.5235,37.5453,184300.0
2013-10-01 15:15:00,51.81,51.83,51.78,51.83,124600.0,37.5525,37.567,37.5308,37.567,124600.0
2013-10-01 15:20:00,51.83,51.83,51.8,51.83,149600.0,37.567,37.567,37.5453,37.567,149600.0
2013-10-01 15:25:00,51.83,51.86,51.81,51.82,238800.0,37.567,37.5888,37.5525,37.5598,238800.0
2013-10-01 15:30:00,51.82,51.85,51.81,51.84,232700.0,37.5598,37.5815,37.5525,37.5743,232700.0
2013-10-01 15:35:00,51.84,51.9,51.83,51.86,234200.0,37.5743,37.6178,37.567,37.5888,234200.0
2013-10-01 15:40:00,51.86,51.87,51.84,51.85,172700.0,37.5888,37.596,37.5743,37.5815,172700.0
2013-10-01 15:45:00,51.84,51.85,51.79,51.84,436300.0,37.5743,37.5815,37.538,37.5743,436300.0
2013-10-01 15:50:00,51.84,51.86,51.8,51.84,344200.0,37.5743,37.5888,37.5453,37.5743,344200.0
2013-10-01 15:55:00,51.84,51.95,51.82,51.95,910800.0,37.5743,37.654,37.5598,37.654,910800.0
2013-10-02 09:30:00,51.32,51.6,51.29,51.56,515200.0,37.4687,37.6732,37.4468,37.644,515200.0
2013-10-02 09:35:00,51.56,51.72,51.51,51.69,412500.0,37.644,37.7608,37.6075,37.7389,412500.0
2013-10-02 09:40:00,51.69,51.73,51.63,51.72,342200.0,37.7389,37.7681,37.6951,37.7608,342200.0
2013-10-02 09:45:00,51.72,51.76,51.6,51.66,306700.0,37.7608,37.79,37.6732,37.717,306700.0
2013-10-02 09:50:00,51.66,51.7,51.55,51.69,337300.0,37.717,37.7462,37.6367,37.7389,337300.0
2013-10-02 09:55:00,51.69,51.7,51.55,51.6,273500.0,37.7389,37.7462,37.6367,37.6732,273500.0
2013-10-02 10:00:00,51.6,51.61,51.5,51.54,239200.0,37.6732,37.6805,37.6002,37.6294,239200.0
2013-10-02 10:05:00,51.55,51.57,51.49,51.53,332000.0,37.6367,37.6513,37.5929,37.6221,332000.0
2013-10-02 10:10:00,51.54,51.57,51.47,51.55,200000.0,37.6294,37.6513,37.5783,37.6367,200000.0
2013-10-02 10:15:00,51.55,51.62,51.51,51.59,222200.0,37.6367,37.6878,37.6075,37.6659,222200.0
2013-10-02 10:20:00,51.59,51.62,51.55,51.59,208500.0,37.6659,37.6878,37.6367,37.6659,208500.0
2013-10-02 10:25:00,51.59,51.6,51.51,51.55,160100.0,37.6659,37.6732,37.6075,37.6367,160100.0
2013-10-02 10:30:00,51.55,51.56,51.5,51.52,183600.0,37.6367,37.644,37.6002,37.6148,183600.0
2013-10-02 10:35:00,51.51,51.62,51.48,51.62,194900.0,37.6075,37.6878,37.5856,37.6878,194900.0
2013-10-02 10:40:00,51.62,51.66,51.58,51.64,213500.0,37.6878,37.717,37.6586,37.7024,213500.0
2013-10-02 10:45:00,51.63,51.73,51.63,51.7,382200.0,37.6951,37.7681,37.6951,37.7462,382200.0
2013-10-02 10:50:00,51.7,51.83,51.7,51.8,429300.0,37.7462,37.8411,37.7462,37.8192,429300.0
2013-10-02 10:55:00,51.8,51.91,51.8,51.89,416500.0,37.8192,37.8995,37.8192,37.8849,416500.0
2013-10-02 11:00:00,51.89,51.93,51.87,51.91,277500.0,37.8849,37.9141,37.8703,37.8995,277500.0
2013-10-02 11:05:00,51.91,51.98,51.9,51.98,466600.0,37.8995,37.9506,37.8922,37.9506,466600.0
2013-10-02 11:10:00,51.98,52.04,51.97,52.04,253600.0,37.9506,37.9944,37.9433,37.9944,253600.0
2013-10-02 11:15:00,52.04,52.09,52.01,52.05,243700.0,37.9944,38.0309,37.9725,38.0017,243700.0
2013-10-02 11:20:00,52.05,52.09,52.03,52.05,349600.0,38.0017,38.0309,37.9871,38.0017,349600.0
2013-10-02 11:25:00,52.06,52.12,52.05,52.1,223500.0,38.009,38.0528,38.0017,38.0382,223500.0
2013-10-02 11:30:00,52.1,52.21,52.1,52.16,344900.0,38.0382,38.1185,38.0382,38.082,344900.0
2013-10-02 11:35:00,52.15,52.21,52.15,52.18,305800.0,38.0747,38.1185,38.0747,38.0966,305800.0
2013-10-02 11:40:00,52.17,52.21,52.16,52.19,251500.0,38.0893,38.1185,38.082,38.1039,251500.0
2013-10-02 11:45:00,52.19,52.24,52.19,52.23,306200.0,38.1039,38.1404,38.1039,38.1331,306200.0
2013-10-02 11:50:00,52.23,52.3,52.23,52.29,319700.0,38.1331,38.1842,38.1331,38.1769,319700.0
2013-10-02 11:55:00,52.29,52.37,52.29,52.36,359200.0,38.1769,38.2353,38.1769,38.228,359200.0
2013-10-02 12:00:00,52.37,52.45,52.34,52.38,417900.0,38.2353,38.2937,38.2134,38.2426,417900.0
2013-10-02 12:05:00,52.37,52.43,52.37,52.37,221600.0,38.2353,38.2791,38.2353,38.2353,221600.0
2013-10-02 12:10:00,52.38,52.38,52.3,52.3,307200.0,38.2426,38.2426,38.1842,38.1842,307200.0
2013-10-02 12:15:00,52.31,52.34,52.27,52.27,217600.0,38.1915,38.2134,38.1623,38.1623,217600.0
2013-10-02 12:20:00,52.28,52.34,52.27,52.29,316500.0,38.1696,38.2134,38.1623,38.1769,316500.0
2013-10-02 12:25:00,52.29,52.31,52.27,52.3,404300.0,38.1769,38.1915,38.1623,38.1842,404300.0
2013-10-02 12:30:00,52.29,52.36,52.29,52.34,388700.0,38.1769,38.228,38.1769,38.2134,388700.0
2013-10-02 12:35:00,52.34,52.38,52.28,52.29,180800.0,38.2134,38.2426,38.1696,38.1769,180800.0
2013-10-02 12:40:00,52.29,52.35,52.27,52.34,179400.0,38.1769,38.2207,38.1623,38.2134,179400.0
2013-10-02 12:45:00,52.34,52.35,52.28,52.3,113000.0,38.2134,38.2207,38.1696,38.1842,113000.0
2013-10-02 12:50:00,52.3,52.31,52.29,52.3,75200.0,38.1842,38.1915,38.1769,38.1842,75200.0
2013-10-02 12:55:00,52.29,52.31,52.28,52.29,91200.0,38.1769,38.1915,38.1696,38.1769,91200.0
2013-10-02 13:00:00,52.29,52.3,52.27,52.29,141100.0,38.1769,38.1842,38.1623,38.1769,141100.0
2013-10-02 13:05:00,52.29,52.31,52.27,52.29,183800.0,38.1769,38.1915,38.1623,38.1769,183800.0
2013-10-02 13:10:00,52.29,52.29,52.22,52.23,138100.0,38.1769,38.1769,38.1258,38.1331,138100.0
2013-10-02 13:15:00,52.22,52.27,52.2,52.21,168600.0,38.1258,38.1623,38.1112,38.1185,168600.0
2013-10-02 13:20:00,52.2,52.26,52.18,52.23,126000.0,38.1112,38.155,38.0966,38.1331,126000.0
2013-10-02 13:25:00,52.23,52.29,52.23,52.28,145100.0,38.1331,38.1769,38.1331,38.1696,145100.0
2013-10-02 13:30:00,52.27,52.3,52.25,52.29,151000.0,38.1623,38.1842,38.1477,38.1769,151000.0
2013-10-02 13:35:00,52.28,52.31,52.25,52.26,123800.0,38.1696,38.1915,38.1477,38.155,123800.0
2013-10-02 13:40:00,52.26,52.27,52.2,52.21,146800.0,38.155,38.1623,38.1112,38.1185,146800.0
2013-10-02 13:45:00,52.2,52.24,52.18,52.2,139100.0,38.1112,38.1404,38.0966,38.1112,139100.0
2013-10-02 13:50:00,52.2,52.21,52.18,52.2,102400.0,38.1112,38.1185,38.0966,38.1112,102400.0
2013-10-02 13:55:00,52.21,52.21,52.14,52.15,107300.0,38.1185,38.1185,38.0674,38.0747,107300.0
2013-10-02 14:00:00,52.15,52.15,52.08,52.11,243800.0,38.0747,38.0747,38.0236,38.0455,243800.0
2013-10-02 14:05:00,52.11,52.12,52.06,52.09,98500.0,38.0455,38.0528,38.009,38.0309,98500.0
2013-10-02 14:10:00,52.09,52.11,52.01,52.05,149900.0,38.0309,38.0455,37.9725,38.0017,149900.0
2013-10-02 14:15:00,52.04,52.1,52.04,52.1,77800.0,37.9944,38.0382,37.9944,38.0382,77800.0
2013-10-02 14:20:00,52.1,52.11,52.08,52.11,118800.0,38.0382,38.0455,38.0236,38.0455,118800.0
2013-10-02 14:25:00,52.11,52.12,52.1,52.1,85900.0,38.0455,38.0528,38.0382,38.0382,85900.0
2013-10-02 14:30:00,52.11,52.13,52.08,52.11,131600.0,38.0455,38.0601,38.0236,38.0455,131600.0
2013-10-02 14:35:00,52.11,52.11,52.04,52.06,201000.0,38.0455,38.0455,37.9944,38.009,201000.0
2013-10-02 14:40:00,52.05,52.1,52.02,52.1,144100.0,38.0017,38.0382,37.9798,38.0382,144100.0
2013-10-02 14:45:00,52.1,52.12,52.08,52.09,440500.0,38.0382,38.0528,38.0236,38.0309,440500.0
2013-10-02 14:50:00,52.1,52.1,52.05,52.06,98700.0,38.0382,38.0382,38.0017,38.009,98700.0
2013-10-02 14:55:00,52.06,52.07,52.01,52.04,156400.0,38.009,38.0163,37.9725,37.9944,156400.0
2013-10-02 15:00:00,52.03,52.04,51.97,51.98,161500.0,37.9871,37.9944,37.9433,37.9506,161500.0
2013-10-02 15:05:00,51.97,52.03,51.97,51.98,256400.0,37.9433,37.9871,37.9433,37.9506,256400.0
2013-10-02 15:10:00,51.98,52.03,51.97,51.97,144600.0,37.9506,37.9871,37.9433,37.9433,144600.0
2013-10-02 15:15:00,51.98,52.01,51.96,51.98,146600.0,37.9506,37.9725,37.936,37.9506,146600.0
2013-10-02 15:20:00,51.98,51.99,51.95,51.97,147500.0,37.9506,37.9579,37.9287,37.9433,147500.0
2013-10-02 15:25:00,51.98,52.0,51.96,51.98,129800.0,37.9506,37.9652,37.936,37.9506,129800.0
2013-10-02 15:30:00,51.98,52.02,51.97,52.01,474900.0,37.9506,37.9798,37.9433,37.9725,474900.0
2013-10-02 15:35:00,52.01,52.01,51.97,51.99,189800.0,37.9725,37.9725,37.9433,37.9579,189800.0
2013-10-02 15:40:00,51.99,52.0,51.97,51.99,232800.0,37.9579,37.9652,37.9433,37.9579,232800.0
2013-10-02 15:45:00,51.99,52.0,51.91,51.91,678500.0,37.9579,37.9652,37.8995,37.8995,678500.0
2013-10-02 15:50:00,51.92,51.99,51.91,51.95,721700.0,37.9068,37.9579,37.8995,37.9287,721700.0
2013-10-02 15:55:00,51.95,52.02,51.93,52.01,1236200.0,37.9287,37.9798,37.9141,37.9725,1236200.0
2013-10-03 09:30:00,52.07,52.17,51.96,52.12,403700.0,38.0163,38.0893,37.936,38.0528,403700.0
2013-10-03 09:35:00,52.11,52.2,51.93,51.96,372600.0,38.0455,38.1112,37.9141,37.936,372600.0
2013-10-03 09:40:00,51.95,52.01,51.91,51.95,271200.0,37.9287,37.9725,37.8995,37.9287,271200.0
2013-10-03 09:45:00,51.96,52.02,51.93,51.93,228600.0,37.936,37.9798,37.9141,37.9141,228600.0
2013-10-03 09:50:00,51.92,52.0,51.82,51.98,277000.0,37.9068,37.9652,37.8338,37.9506,277000.0
2013-10-03 09:55:00,51.98,52.13,51.95,52.12,351600.0,37.9506,38.0601,37.9287,38.0528,351600.0
2013-10-03 10:00:00,52.12,52.13,51.93,51.96,335200.0,38.0528,38.0601,37.9141,37.936,335200.0
2013-10-03 10:05:00,51.96,52.01,51.87,51.97,252600.0,37.936,37.9725,37.8703,37.9433,252600.0
2013-10-03 10:10:00,51.97,52.02,51.94,51.98,165400.0,37.9433,37.9798,37.9214,37.9506,165400.0
2013-10-03 10:15:00,51.97,52.05,51.97,52.04,193200.0,37.9433,38.0017,37.9433,37.9944,193200.0
2013-10-03 10:20:00,52.05,52.1,51.94,51.94,249700.0,38.0017,38.0382,37.9214,37.9214,249700.0
2013-10-03 10:25:00,51.94,51.97,51.86,51.94,210700.0,37.9214,37.9433,37.863,37.9214,210700.0
2013-10-03 10:30:00,51.94,51.94,51.78,51.88,199400.0,37.9214,37.9214,37.8046,37.8776,199400.0
2013-10-03 10:35:00,51.87,51.92,51.81,51.82,129200.0,37.8703,37.9068,37.8265,37.8338,129200.0
2013-10-03 10:40:00,51.82,51.88,51.81,51.84,169600.0,37.8338,37.8776,37.8265,37.8484,169600.0
2013-10-03 10:45:00,51.85,51.88,51.8,51.81,189500.0,37.8557,37.8776,37.8192,37.8265,189500.0
2013-10-03 10:50:00,51.81,51.81,51.76,51.8,213700.0,37.8265,37.8265,37.79,37.8192,213700.0
2013-10-03 10:55:00,51.81,51.94,51.81,51.9,298800.0,37.8265,37.9214,37.8265,37.8922,298800.0
2013-10-03 11:00:00,51.89,51.95,51.85,51.91,157200.0,37.8849,37.9287,37.8557,37.8995,157200.0
2013-10-03 11:05:00,51.91,52.0,51.89,51.94,203300.0,37.8995,37.9652,37.8849,37.9214,203300.0
2013-10-03 11:10:00,51.95,51.96,51.88,51.9,179300.0,37.9287,37.936,37.8776,37.8922,179300.0
2013-10-03 11:15:00,51.9,51.93,51.88,51.9,187200.0,37.8922,37.9141,37.8776,37.8922,187200.0
2013-10-03 11:20:00,51.9,51.95,51.89,51.91,197500.0,37.8922,37.9287,37.8849,37.8995,197500.0
2013-10-03 11:25:00,51.91,51.94,51.85,51.87,150600.0,37.8995,37.9214,37.8557,37.8703,150600.0
2013-10-03 11:30:00,51.88,51.95,51.86,51.9,197600.0,37.8776,37.9287,37.863,37.8922,197600.0
2013-10-03 11:35:00,51.9,51.93,51.82,51.82,218800.0,37.8922,37.9141,37.8338,37.8338,218800.0
2013-10-03 11:40:00,51.81,51.82,51.76,51.78,208300.0,37.8265,37.8338,37.79,37.8046,208300.0
2013-10-03 11:45:00,51.78,51.81,51.63,51.66,346800.0,37.8046,37.8265,37.6951,37.717,346800.0
2013-10-03 11:50:00,51.67,51.74,51.66,51.73,317300.0,37.7243,37.7754,37.717,37.7681,317300.0
2013-10-03 11:55:00,51.73,51.75,51.62,51.66,345900.0,37.7681,37.7827,37.6878,37.717,345900.0
2013-10-03 12:00:00,51.66,51.72,51.65,51.66,204400.0,37.717,37.7608,37.7097,37.717,204400.0
2013-10-03 12:05:00,51.66,51.67,51.61,51.66,292700.0,37.717,37.7243,37.6805,37.717,292700.0
2013-10-03 12:10:00,51.66,51.69,51.62,51.63,242000.0,37.717,37.7389,37.6878,37.6951,242000.0
2013-10-03 12:15:00,51.61,51.69,51.6,51.63,255600.0,37.6805,37.7389,37.6732,37.6951,255600.0
2013-10-03 12:20:00,51.63,51.63,51.5,51.51,214400.0,37.6951,37.6951,37.6002,37.6075,214400.0
2013-10-03 12:25:00,51.51,51.59,51.5,51.59,166700.0,37.6075,37.6659,37.6002,37.6659,166700.0
2013-10-03 12:30:00,51.58,51.64,51.58,51.6,100000.0,37.6586,37.7024,37.6586,37.6732,100000.0
2013-10-03 12:35:00,51.6,51.71,51.59,51.7,87600.0,37.6732,37.7535,37.6659,37.7462,87600.0
2013-10-03 12:40:00,51.71,51.71,51.6,51.68,143900.0,37.7535,37.7535,37.6732,37.7316,143900.0
2013-10-03 12:45:00,51.68,51.82,51.66,51.8,209500.0,37.7316,37.8338,37.717,37.8192,209500.0
2013-10-03 12:50:00,51.8,51.86,51.72,51.72,244000.0,37.8192,37.863,37.7608,37.7608,244000.0
2013-10-03 12:55:00,51.74,51.8,51.73,51.76,84300.0,37.7754,37.8192,37.7681,37.79,84300.0
2013-10-03 13:00:00,51.76,51.79,51.7,51.79,150500.0,37.79,37.8119,37.7462,37.8119,150500.0
2013-10-03 13:05:00,51.77,51.85,51.76,51.85,132600.0,37.7973,37.8557,37.79,37.8557,132600.0
2013-10-03 13:10:00,51.84,51.84,51.77,51.81,141100.0,37.8484,37.8484,37.7973,37.8265,141100.0
2013-10-03 13:15:00,51.8,51.82,51.75,51.77,95600.0,37.8192,37.8338,37.7827,37.7973,95600.0
2013-10-03 13:20:00,51.76,51.85,51.73,51.83,81400.0,37.79,37.8557,37.7681,37.8411,81400.0
2013-10-03 13:25:00,51.83,51.95,51.81,51.94,190800.0,37.8411,37.9287,37.8265,37.9214,190800.0
2013-10-03 13:30:00,51.94,51.97,51.91,51.94,234700.0,37.9214,37.9433,37.8995,37.9214,234700.0
2013-10-03 13:35:00,51.94,52.0,51.92,51.95,182300.0,37.9214,37.9652,37.9068,37.9287,182300.0
2013-10-03 13:40:00,51.96,52.04,51.96,52.01,140300.0,37.936,37.9944,37.936,37.9725,140300.0
2013-10-03 13:45:00,52.01,52.05,51.92,51.96,132600.0,37.9725,38.0017,37.9068,37.936,132600.0
2013-10-03 13:50:00,51.95,51.97,51.78,51.8,189200.0,37.9287,37.9433,37.8046,37.8192,189200.0
2013-10-03 13:55:00,51.8,51.95,51.8,51.92,161600.0,37.8192,37.9287,37.8192,37.9068,161600.0
2013-10-03 14:00:00,51.93,51.93,51.87,51.88,170400.0,37.9141,37.9141,37.8703,37.8776,170400.0
2013-10-03 14:05:00,51.89,51.9,51.79,51.84,90400.0,37.8849,37.8922,37.8119,37.8484,90400.0
2013-10-03 14:10:00,51.84,51.91,51.83,51.9,57200.0,37.8484,37.8995,37.8411,37.8922,57200.0
2013-10-03 14:15:00,51.9,51.91,51.82,51.85,127300.0,37.8922,37.8995,37.8338,37.8557,127300.0
2013-10-03 14:20:00,51.85,51.85,51.69,51.72,244300.0,37.8557,37.8557,37.7389,37.7608,244300.0
2013-10-03 14:25:00,51.7,51.9,51.69,51.89,208800.0,37.7462,37.8922,37.7389,37.8849,208800.0
2013-10-03 14:30:00,51.88,51.9,51.78,51.81,89300.0,37.8776,37.8922,37.8046,37.8265,89300.0
2013-10-03 14:35:00,51.81,51.91,51.81,51.91,135300.0,37.8265,37.8995,37.8265,37.8995,135300.0
2013-10-03 14:40:00,51.9,51.97,51.89,51.94,127200.0,37.8922,37.9433,37.8849,37.9214,127200.0
2013-10-03 14:45:00,51.94,51.95,51.89,51.92,92900.0,37.9214,37.9287,37.8849,37.9068,92900.0
2013-10-03 14:50:00,51.91,51.98,51.9,51.94,161500.0,37.8995,37.9506,37.8922,37.9214,161500.0
2013-10-03 14:55:00,51.95,51.96,51.91,51.91,185200.0,37.9287,37.936,37.8995,37.8995,185200.0
2013-10-03 15:00:00,51.91,51.94,51.85,51.94,165200.0,37.8995,37.9214,37.8557,37.9214,165200.0
2013-10-03 15:05:00,51.94,51.94,51.85,51.87,134400.0,37.9214,37.9214,37.8557,37.8703,134400.0
2013-10-03 15:10:00,51.87,51.9,51.82,51.82,87900.0,37.8703,37.8922,37.8338,37.8338,87900.0
2013-10-03 15:15:00,51.82,51.95,51.82,51.93,184000.0,37.8338,37.9287,37.8338,37.9141,184000.0
2013-10-03 15:20:00,51.94,52.0,51.92,51.96,219900.0,37.9214,37.9652,37.9068,37.936,219900.0
2013-10-03 15:25:00,51.96,52.02,51.94,52.0,217200.0,37.936,37.9798,37.9214,37.9652,217200.0
2013-10-03 15:30:00,52.0,52.02,51.95,51.96,262300.0,37.9652,37.9798,37.9287,37.936,262300.0
2013-10-03 15:35:00,51.96,52.02,51.95,52.01,161000.0,37.936,37.9798,37.9287,37.9725,161000.0
2013-10-03 15:40:00,52.0,52.05,51.97,52.04,294600.0,37.9652,38.0017,37.9433,37.9944,294600.0
2013-10-03 15:45:00,52.04,52.05,51.99,52.01,457500.0,37.9944,38.0017,37.9579,37.9725,457500.0
2013-10-03 15:50:00,52.01,52.05,51.96,52.05,481300.0,37.9725,38.0017,37.936,38.0017,481300.0
2013-10-03 15:55:00,52.04,52.05,51.89,51.91,937600.0,37.9944,38.0017,37.8849,37.8995,937600.0
2013-10-04 09:30:00,52.06,52.23,52.01,52.19,548800.0,38.009,38.1331,37.9725,38.1039,548800.0
2013-10-04 09:35:00,52.2,52.21,52.07,52.13,320700.0,38.1112,38.1185,38.0163,38.0601,320700.0
2013-10-04 09:40:00,52.14,52.2,52.05,52.14,292900.0,38.0674,38.1112,38.0017,38.0674,292900.0
2013-10-04 09:45:00,52.14,52.2,52.09,52.19,239200.0,38.0674,38.1112,38.0309,38.1039,239200.0
2013-10-04 09:50:00,52.19,52.35,52.19,52.33,224100.0,38.1039,38.2207,38.1039,38.2061,224100.0
2013-10-04 09:55:00,52.33,52.35,52.22,52.3,224500.0,38.2061,38.2207,38.1258,38.1842,224500.0
2013-10-04 10:00:00,52.3,52.33,52.22,52.27,221300.0,38.1842,38.2061,38.1258,38.1623,221300.0
2013-10-04 10:05:00,52.27,52.29,52.18,52.19,153000.0,38.1623,38.1769,38.0966,38.1039,153000.0
2013-10-04 10:10:00,52.2,52.31,52.18,52.3,154700.0,38.1112,38.1915,38.0966,38.1842,154700.0
2013-10-04 10:15:00,52.3,52.33,52.26,52.26,158400.0,38.1842,38.2061,38.155,38.155,158400.0
2013-10-04 10:20:00,52.26,52.31,52.25,52.31,205000.0,38.155,38.1915,38.1477,38.1915,205000.0
2013-10-04 10:25:00,52.3,52.34,52.3,52.31,154400.0,38.1842,38.2134,38.1842,38.1915,154400.0
2013-10-04 10:30:00,52.3,52.34,52.29,52.31,147500.0,38.1842,38.2134,38.1769,38.1915,147500.0
2013-10-04 10:35:00,52.31,52.39,52.3,52.34,240500.0,38.1915,38.2499,38.1842,38.2134,240500.0
2013-10-04 10:40:00,52.34,52.43,52.33,52.38,228000.0,38.2134,38.2791,38.2061,38.2426,228000.0
2013-10-04 10:45:00,52.37,52.42,52.34,52.36,149200.0,38.2353,38.2718,38.2134,38.228,149200.0
2013-10-04 10:50:00,52.36,52.37,52.32,52.33,96900.0,38.228,38.2353,38.1988,38.2061,96900.0
2013-10-04 10:55:00,52.33,52.34,52.3,52.34,151800.0,38.2061,38.2134,38.1842,38.2134,151800.0
2013-10-04 11:00:00,52.34,52.39,52.33,52.39,232400.0,38.2134,38.2499,38.2061,38.2499,232400.0
2013-10-04 11:05:00,52.39,52.39,52.28,52.32,300900.0,38.2499,38.2499,38.1696,38.1988,300900.0
2013-10-04 11:10:00,52.31,52.37,52.25,52.36,251100.0,38.1915,38.2353,38.1477,38.228,251100.0
2013-10-04 11:15:00,52.35,52.36,52.29,52.36,134900.0,38.2207,38.228,38.1769,38.228,134900.0
2013-10-04 11:20:00,52.36,52.41,52.33,52.41,139700.0,38.228,38.2645,38.2061,38.2645,139700.0
2013-10-04 11:25:00,52.41,52.43,52.35,52.36,171800.0,38.2645,38.2791,38.2207,38.228,171800.0
2013-10-04 11:30:00,52.36,52.38,52.3,52.31,143200.0,38.228,38.2426,38.1842,38.1915,143200.0
2013-10-04 11:35:00,52.32,52.32,52.29,52.31,137600.0,38.1988,38.1988,38.1769,38.1915,137600.0
2013-10-04 11:40:00,52.31,52.34,52.28,52.31,89400.0,38.1915,38.2134,38.1696,38.1915,89400.0
2013-10-04 11:45:00,52.31,52.43,52.3,52.43,164000.0,38.1915,38.2791,38.1842,38.2791,164000.0
2013-10-04 11:50:00,52.43,52.45,52.4,52.44,157500.0,38.2791,38.2937,38.2572,38.2864,157500.0
2013-10-04 11:55:00,52.45,52.45,52.41,52.45,144400.0,38.2937,38.2937,38.2645,38.2937,144400.0
2013-10-04 12:00:00,52.45,52.45,52.39,52.41,111100.0,38.2937,38.2937,38.2499,38.2645,111100.0
2013-10-04 12:05:00,52.41,52.43,52.41,52.42,61900.0,38.2645,38.2791,38.2645,38.2718,61900.0
2013-10-04 12:10:00,52.43,52.45,52.41,52.45,72900.0,38.2791,38.2937,38.2645,38.2937,72900.0
2013-10-04 12:15:00,52.45,52.5,52.45,52.47,227700.0,38.2937,38.3303,38.2937,38.3084,227700.0
2013-10-04 12:20:00,52.47,52.52,52.43,52.52,194400.0,38.3084,38.3449,38.2791,38.3449,194400.0
2013-10-04 12:25:00,52.52,52.59,52.51,52.59,210800.0,38.3449,38.396,38.3376,38.396,210800.0
2013-10-04 12:30:00,52.58,52.59,52.53,52.53,134600.0,38.3887,38.396,38.3522,38.3522,134600.0
2013-10-04 12:35:00,52.53,52.54,52.48,52.53,109500.0,38.3522,38.3595,38.3157,38.3522,109500.0
2013-10-04 12:40:00,52.53,52.55,52.5,52.55,144400.0,38.3522,38.3668,38.3303,38.3668,144400.0
2013-10-04 12:45:00,52.55,52.55,52.49,52.51,91100.0,38.3668,38.3668,38.323,38.3376,91100.0
2013-10-04 12:50:00,52.5,52.51,52.46,52.49,88200.0,38.3303,38.3376,38.301,38.323,88200.0
2013-10-04 12:55:00,52.49,52.52,52.49,52.49,41300.0,38.323,38.3449,38.323,38.323,41300.0
2013-10-04 13:00:00,52.5,52.5,52.45,52.46,163700.0,38.3303,38.3303,38.2937,38.301,163700.0
2013-10-04 13:05:00,52.46,52.5,52.45,52.47,87300.0,38.301,38.3303,38.2937,38.3084,87300.0
2013-10-04 13:10:00,52.47,52.48,52.42,52.44,93000.0,38.3084,38.3157,38.2718,38.2864,93000.0
2013-10-04 13:15:00,52.43,52.44,52.4,52.41,74700.0,38.2791,38.2864,38.2572,38.2645,74700.0
2013-10-04 13:20:00,52.41,52.42,52.4,52.41,47700.0,38.2645,38.2718,38.2572,38.2645,47700.0
2013-10-04 13:25:00,52.42,52.46,52.41,52.45,99800.0,38.2718,38.301,38.2645,38.2937,99800.0
2013-10-04 13:30:00,52.46,52.48,52.44,52.45,106600.0,38.301,38.3157,38.2864,38.2937,106600.0
2013-10-04 13:35:00,52.46,52.51,52.46,52.51,95300.0,38.301,38.3376,38.301,38.3376,95300.0
2013-10-04 13:40:00,52.51,52.51,52.46,52.47,43600.0,38.3376,38.3376,38.301,38.3084,43600.0
2013-10-04 13:45:00,52.46,52.47,52.42,52.43,71400.0,38.301,38.3084,38.2718,38.2791,71400.0
2013-10-04 13:50:00,52.43,52.47,52.41,52.46,115600.0,38.2791,38.3084,38.2645,38.301,115600.0
2013-10-04 13:55:00,52.46,52.46,52.42,52.43,61900.0,38.301,38.301,38.2718,38.2791,61900.0
2013-10-04 14:00:00,52.42,52.46,52.42,52.45,67400.0,38.2718,38.301,38.2718,38.2937,67400.0
2013-10-04 14:05:00,52.45,52.46,52.42,52.45,55700.0,38.2937,38.301,38.2718,38.2937,55700.0
2013-10-04 14:10:00,52.45,52.53,52.44,52.52,437600.0,38.2937,38.3522,38.2864,38.3449,437600.0
2013-10-04 14:15:00,52.52,52.54,52.51,52.53,76500.0,38.3449,38.3595,38.3376,38.3522,76500.0
2013-10-04 14:20:00,52.53,52.53,52.47,52.48,95000.0,38.3522,38.3522,38.3084,38.3157,95000.0
2013-10-04 14:25:00,52.48,52.48,52.44,52.46,69800.0,38.3157,38.3157,38.2864,38.301,69800.0
2013-10-04 14:30:00,52.47,52.47,52.42,52.43,109500.0,38.3084,38.3084,38.2718,38.2791,109500.0
2013-10-04 14:35:00,52.44,52.45,52.43,52.44,64000.0,38.2864,38.2937,38.2791,38.2864,64000.0
2013-10-04 14:40:00,52.43,52.45,52.43,52.44,68900.0,38.2791,38.2937,38.2791,38.2864,68900.0
2013-10-04 14:45:00,52.44,52.48,52.43,52.48,99700.0,38.2864,38.3157,38.2791,38.3157,99700.0
2013-10-04 14:50:00,52.48,52.55,52.48,52.5,202000.0,38.3157,38.3668,38.3157,38.3303,202000.0
2013-10-04 14:55:00,52.5,52.59,52.5,52.59,333500.0,38.3303,38.396,38.3303,38.396,333500.0
2013-10-04 15:00:00,52.59,52.59,52.54,52.55,125100.0,38.396,38.396,38.3595,38.3668,125100.0
2013-10-04 15:05:00,52.54,52.55,52.52,52.54,130200.0,38.3595,38.3668,38.3449,38.3595,130200.0
2013-10-04 15:10:00,52.54,52.58,52.53,52.58,117000.0,38.3595,38.3887,38.3522,38.3887,117000.0
2013-10-04 15:15:00,52.58,52.61,52.57,52.61,307900.0,38.3887,38.4106,38.3814,38.4106,307900.0
2013-10-04 15:20:00,52.61,52.61,52.54,52.58,278000.0,38.4106,38.4106,38.3595,38.3887,278000.0
2013-10-04 15:25:00,52.58,52.58,52.54,52.58,229500.0,38.3887,38.3887,38.3595,38.3887,229500.0
2013-10-04 15:30:00,52.58,52.59,52.52,52.59,320300.0,38.3887,38.396,38.3449,38.396,320300.0
2013-10-04 15:35:00,52.59,52.65,52.56,52.63,436000.0,38.396,38.4398,38.3741,38.4252,436000.0
2013-10-04 15:40:00,52.63,52.64,52.58,52.63,537000.0,38.4252,38.4325,38.3887,38.4252,537000.0
2013-10-04 15:45:00,52.63,52.64,52.58,52.61,616900.0,38.4252,38.4325,38.3887,38.4106,616900.0
2013-10-04 15:50:00,52.62,52.62,52.55,52.56,472000.0,38.4179,38.4179,38.3668,38.3741,472000.0
2013-10-04 15:55:00,52.56,52.68,52.52,52.66,1263800.0,38.3741,38.4617,38.3449,38.4471,1263800.0
2013-10-07 09:30:00,52.28,52.35,52.01,52.23,631500.0,38.1696,38.2207,37.9725,38.1331,631500.0
2013-10-07 09:35:00,52.23,52.23,52.0,52.08,408600.0,38.1331,38.1331,37.9652,38.0236,408600.0
2013-10-07 09:40:00,52.08,52.19,52.0,52.12,339800.0,38.0236,38.1039,37.9652,38.0528,339800.0
2013-10-07 09:45:00,52.13,52.19,52.1,52.14,288900.0,38.0601,38.1039,38.0382,38.0674,288900.0
2013-10-07 09:50:00,52.15,52.18,52.08,52.1,265600.0,38.0747,38.0966,38.0236,38.0382,265600.0
2013-10-07 09:55:00,52.1,52.2,52.09,52.15,247300.0,38.0382,38.1112,38.0309,38.0747,247300.0
2013-10-07 10:00:00,52.15,52.21,52.08,52.15,316600.0,38.0747,38.1185,38.0236,38.0747,316600.0
2013-10-07 10:05:00,52.15,52.36,52.13,52.35,401900.0,38.0747,38.228,38.0601,38.2207,401900.0
2013-10-07 10:10:00,52.34,52.36,52.24,52.26,181900.0,38.2134,38.228,38.1404,38.155,181900.0
2013-10-07 10:15:00,52.26,52.3,52.21,52.27,126600.0,38.155,38.1842,38.1185,38.1623,126600.0
2013-10-07 10:20:00,52.26,52.32,52.21,52.3,185300.0,38.155,38.1988,38.1185,38.1842,185300.0
2013-10-07 10:25:00,52.29,52.3,52.19,52.2,110400.0,38.1769,38.1842,38.1039,38.1112,110400.0
2013-10-07 10:30:00,52.2,52.25,52.16,52.16,111000.0,38.1112,38.1477,38.082,38.082,111000.0
2013-10-07 10:35:00,52.16,52.19,52.13,52.14,103500.0,38.082,38.1039,38.0601,38.0674,103500.0
2013-10-07 10:40:00,52.14,52.21,52.13,52.2,57200.0,38.0674,38.1185,38.0601,38.1112,57200.0
2013-10-07 10:45:00,52.2,52.22,52.15,52.15,137700.0,38.1112,38.1258,38.0747,38.0747,137700.0
2013-10-07 10:50:00,52.15,52.22,52.14,52.21,94500.0,38.0747,38.1258,38.0674,38.1185,94500.0
2013-10-07 10:55:00,52.22,52.25,52.17,52.19,118300.0,38.1258,38.1477,38.0893,38.1039,118300.0
2013-10-07 11:00:00,52.18,52.19,52.1,52.1,166300.0,38.0966,38.1039,38.0382,38.0382,166300.0
2013-10-07 11:05:00,52.1,52.13,52.08,52.08,107400.0,38.0382,38.0601,38.0236,38.0236,107400.0
2013-10-07 11:10:00,52.09,52.15,52.06,52.1,202200.0,38.0309,38.0747,38.009,38.0382,202200.0
2013-10-07 11:15:00,52.1,52.11,52.03,52.03,163800.0,38.0382,38.0455,37.9871,37.9871,163800.0
2013-10-07 11:20:00,52.03,52.13,52.03,52.13,150500.0,37.9871,38.0601,37.9871,38.0601,150500.0
2013-10-07 11:25:00,52.13,52.13,52.05,52.05,262900.0,38.0601,38.0601,38.0017,38.0017,262900.0
2013-10-07 11:30:00,52.06,52.14,52.03,52.13,328100.0,38.009,38.0674,37.9871,38.0601,328100.0
2013-10-07 11:35:00,52.13,52.14,52.09,52.1,121000.0,38.0601,38.0674,38.0309,38.0382,121000.0
2013-10-07 11:40:00,52.1,52.14,52.09,52.14,86100.0,38.0382,38.0674,38.0309,38.0674,86100.0
2013-10-07 11:45:00,52.13,52.19,52.13,52.19,148900.0,38.0601,38.1039,38.0601,38.1039,148900.0
2013-10-07 11:50:00,52.19,52.28,52.18,52.25,214800.0,38.1039,38.1696,38.0966,38.1477,214800.0
2013-10-07 11:55:00,52.24,52.27,52.24,52.25,62800.0,38.1404,38.1623,38.1404,38.1477,62800.0
2013-10-07 12:00:00,52.24,52.3,52.23,52.3,159600.0,38.1404,38.1842,38.1331,38.1842,159600.0
2013-10-07 12:05:00,52.29,52.3,52.25,52.26,74600.0,38.1769,38.1842,38.1477,38.155,74600.0
2013-10-07 12:10:00,52.25,52.3,52.25,52.28,56800.0,38.1477,38.1842,38.1477,38.1696,56800.0
2013-10-07 12:15:00,52.28,52.29,52.25,52.27,49500.0,38.1696,38.1769,38.1477,38.1623,49500.0
2013-10-07 12:20:00,52.26,52.27,52.21,52.22,76300.0,38.155,38.1623,38.1185,38.1258,76300.0
2013-10-07 12:25:00,52.22,52.22,52.13,52.13,74700.0,38.1258,38.1258,38.0601,38.0601,74700.0
2013-10-07 12:30:00,52.13,52.13,52.05,52.09,121300.0,38.0601,38.0601,38.0017,38.0309,121300.0
2013-10-07 12:35:00,52.09,52.11,52.07,52.07,60200.0,38.0309,38.0455,38.0163,38.0163,60200.0
2013-10-07 12:40:00,52.07,52.09,52.04,52.07,81400.0,38.0163,38.0309,37.9944,38.0163,81400.0
2013-10-07 12:45:00,52.08,52.1,52.07,52.07,43600.0,38.0236,38.0382,38.0163,38.0163,43600.0
2013-10-07 12:50:00,52.08,52.13,52.08,52.12,170900.0,38.0236,38.0601,38.0236,38.0528,170900.0
2013-10-07 12:55:00,52.12,52.13,52.07,52.08,95600.0,38.0528,38.0601,38.0163,38.0236,95600.0
2013-10-07 13:00:00,52.08,52.11,52.07,52.08,62500.0,38.0236,38.0455,38.0163,38.0236,62500.0
2013-10-07 13:05:00,52.08,52.11,52.07,52.1,110400.0,38.0236,38.0455,38.0163,38.0382,110400.0
2013-10-07 13:10:00,52.1,52.15,52.09,52.1,94100.0,38.0382,38.0747,38.0309,38.0382,94100.0
2013-10-07 13:15:00,52.1,52.12,52.07,52.1,103500.0,38.0382,38.0528,38.0163,38.0382,103500.0
2013-10-07 13:20:00,52.1,52.12,52.08,52.08,60900.0,38.0382,38.0528,38.0236,38.0236,60900.0
2013-10-07 13:25:00,52.08,52.09,52.04,52.05,80200.0,38.0236,38.0309,37.9944,38.0017,80200.0
2013-10-07 13:30:00,52.06,52.1,52.06,52.07,62400.0,38.009,38.0382,38.009,38.0163,62400.0
2013-10-07 13:35:00,52.07,52.09,52.02,52.03,85900.0,38.0163,38.0309,37.9798,37.9871,85900.0
2013-10-07 13:40:00,52.03,52.06,52.02,52.06,57300.0,37.9871,38.009,37.9798,38.009,57300.0
2013-10-07 13:45:00,52.05,52.07,52.02,52.07,99900.0,38.0017,38.0163,37.9798,38.0163,99900.0
2013-10-07 13:50:00,52.06,52.07,52.01,52.02,82400.0,38.009,38.0163,37.9725,37.9798,82400.0
2013-10-07 13:55:00,52.03,52.12,52.03,52.12,128700.0,37.9871,38.0528,37.9871,38.0528,128700.0
2013-10-07 14:00:00,52.11,52.13,52.08,52.08,162300.0,38.0455,38.0601,38.0236,38.0236,162300.0
2013-10-07 14:05:00,52.09,52.09,52.05,52.05,161100.0,38.0309,38.0309,38.0017,38.0017,161100.0
2013-10-07 14:10:00,52.05,52.07,52.02,52.02,133400.0,38.0017,38.0163,37.9798,37.9798,133400.0
2013-10-07 14:15:00,52.02,52.06,52.0,52.05,186400.0,37.9798,38.009,37.9652,38.0017,186400.0
2013-10-07 14:20:00,52.05,52.06,52.01,52.02,84800.0,38.0017,38.009,37.9725,37.9798,84800.0
2013-10-07 14:25:00,52.03,52.05,52.0,52.02,116700.0,37.9871,38.0017,37.9652,37.9798,116700.0
2013-10-07 14:30:00,52.03,52.05,52.01,52.02,86500.0,37.9871,38.0017,37.9725,37.9798,86500.0
2013-10-07 14:35:00,52.02,52.05,52.0,52.01,81400.0,37.9798,38.0017,37.9652,37.9725,81400.0
2013-10-07 14:40:00,52.0,52.03,52.0,52.0,117200.0,37.9652,37.9871,37.9652,37.9652,117200.0
2013-10-07 14:45:00,52.0,52.05,52.0,52.03,103700.0,37.9652,38.0017,37.9652,37.9871,103700.0
2013-10-07 14:50:00,52.04,52.05,52.0,52.05,389700.0,37.9944,38.0017,37.9652,38.0017,389700.0
2013-10-07 14:55:00,52.05,52.08,52.04,52.05,127200.0,38.0017,38.0236,37.9944,38.0017,127200.0
2013-10-07 15:00:00,52.06,52.07,52.02,52.05,165800.0,38.009,38.0163,37.9798,38.0017,165800.0
2013-10-07 15:05:00,52.04,52.05,52.01,52.03,93100.0,37.9944,38.0017,37.9725,37.9871,93100.0
2013-10-07 15:10:00,52.04,52.04,52.01,52.01,95600.0,37.9944,37.9944,37.9725,37.9725,95600.0
2013-10-07 15:15:00,52.02,52.02,52.0,52.01,159100.0,37.9798,37.9798,37.9652,37.9725,159100.0
2013-10-07 15:20:00,52.02,52.02,52.0,52.01,280800.0,37.9798,37.9798,37.9652,37.9725,280800.0
2013-10-07 15:25:00,52.0,52.02,51.99,52.02,384600.0,37.9652,37.9798,37.9579,37.9798,384600.0
2013-10-07 15:30:00,52.01,52.02,52.0,52.0,281200.0,37.9725,37.9798,37.9652,37.9652,281200.0
2013-10-07 15:35:00,52.0,52.0,51.91,51.92,290100.0,37.9652,37.9652,37.8995,37.9068,290100.0
2013-10-07 15:40:00,51.92,51.97,51.9,51.96,350000.0,37.9068,37.9433,37.8922,37.936,350000.0
2013-10-07 15:45:00,51.95,51.97,51.88,51.93,530900.0,37.9287,37.9433,37.8776,37.9141,530900.0
2013-10-07 15:50:00,51.92,51.95,51.89,51.94,675600.0,37.9068,37.9287,37.8849,37.9214,675600.0
2013-10-07 15:55:00,51.93,51.97,51.84,51.84,1348500.0,37.9141,37.9433,37.8484,37.8484,1348500.0
2013-10-08 09:30:00,51.92,51.92,51.72,51.88,415700.0,37.9068,37.9068,37.7608,37.8776,415700.0
2013-10-08 09:35:00,51.89,51.9,51.72,51.77,273500.0,37.8849,37.8922,37.7608,37.7973,273500.0
2013-10-08 09:40:00,51.77,51.82,51.7,51.8,237600.0,37.7973,37.8338,37.7462,37.8192,237600.0
2013-10-08 09:45:00,51.8,51.9,51.77,51.86,303500.0,37.8192,37.8922,37.7973,37.863,303500.0
2013-10-08 09:50:00,51.85,51.91,51.76,51.9,228100.0,37.8557,37.8995,37.79,37.8922,228100.0
2013-10-08 09:55:00,51.9,51.96,51.83,51.9,264600.0,37.8922,37.936,37.8411,37.8922,264600.0
2013-10-08 10:00:00,51.9,51.92,51.74,51.81,257900.0,37.8922,37.9068,37.7754,37.8265,257900.0
2013-10-08 10:05:00,51.81,51.86,51.68,51.71,234600.0,37.8265,37.863,37.7316,37.7535,234600.0
2013-10-08 10:10:00,51.72,51.81,51.66,51.79,200100.0,37.7608,37.8265,37.717,37.8119,200100.0
2013-10-08 10:15:00,51.79,51.86,51.74,51.8,194700.0,37.8119,37.863,37.7754,37.8192,194700.0
2013-10-08 10:20:00,51.8,51.81,51.66,51.67,206400.0,37.8192,37.8265,37.717,37.7243,206400.0
2013-10-08 10:25:00,51.67,51.72,51.64,51.65,330400.0,37.7243,37.7608,37.7024,37.7097,330400.0
2013-10-08 10:30:00,51.64,51.65,51.52,51.55,283800.0,37.7024,37.7097,37.6148,37.6367,283800.0
2013-10-08 10:35:00,51.56,51.57,51.5,51.53,252700.0,37.644,37.6513,37.6002,37.6221,252700.0
2013-10-08 10:40:00,51.53,51.59,51.52,51.59,129400.0,37.6221,37.6659,37.6148,37.6659,129400.0
2013-10-08 10:45:00,51.59,51.6,51.54,51.55,321300.0,37.6659,37.6732,37.6294,37.6367,321300.0
2013-10-08 10:50:00,51.54,51.55,51.49,51.5,350800.0,37.6294,37.6367,37.5929,37.6002,350800.0
2013-10-08 10:55:00,51.51,51.52,51.33,51.34,396300.0,37.6075,37.6148,37.476,37.4833,396300.0
2013-10-08 11:00:00,51.34,51.37,51.3,51.3,311600.0,37.4833,37.5052,37.4541,37.4541,311600.0
2013-10-08 11:05:00,51.3,51.43,51.29,51.41,172200.0,37.4541,37.549,37.4468,37.5344,172200.0
2013-10-08 11:10:00,51.41,51.44,51.34,51.35,351800.0,37.5344,37.5563,37.4833,37.4906,351800.0
2013-10-08 11:15:00,51.35,51.37,51.22,51.33,350400.0,37.4906,37.5052,37.3957,37.476,350400.0
2013-10-08 11:20:00,51.33,51.41,51.33,51.35,213900.0,37.476,37.5344,37.476,37.4906,213900.0
2013-10-08 11:25:00,51.35,51.39,51.26,51.33,235600.0,37.4906,37.5198,37.4249,37.476,235600.0
2013-10-08 11:30:00,51.33,51.35,51.24,51.25,280600.0,37.476,37.4906,37.4103,37.4176,280600.0
2013-10-08 11:35:00,51.24,51.3,51.19,51.21,202600.0,37.4103,37.4541,37.3738,37.3884,202600.0
2013-10-08 11:40:00,51.21,51.25,51.16,51.22,160100.0,37.3884,37.4176,37.3519,37.3957,160100.0
2013-10-08 11:45:00,51.21,51.23,51.12,51.14,256600.0,37.3884,37.403,37.3227,37.3373,256600.0
2013-10-08 11:50:00,51.14,51.17,51.11,51.15,235700.0,37.3373,37.3592,37.3154,37.3446,235700.0
2013-10-08 11:55:00,51.15,51.17,51.13,51.13,133000.0,37.3446,37.3592,37.33,37.33,133000.0
2013-10-08 12:00:00,51.14,51.16,51.05,51.16,241500.0,37.3373,37.3519,37.2716,37.3519,241500.0
2013-10-08 12:05:00,51.14,51.2,51.1,51.19,152300.0,37.3373,37.3811,37.3081,37.3738,152300.0
2013-10-08 12:10:00,51.19,51.19,51.13,51.17,99600.0,37.3738,37.3738,37.33,37.3592,99600.0
2013-10-08 12:15:00,51.17,51.2,51.13,51.18,100100.0,37.3592,37.3811,37.33,37.3665,100100.0
2013-10-08 12:20:00,51.18,51.21,51.15,51.17,124000.0,37.3665,37.3884,37.3446,37.3592,124000.0
2013-10-08 12:25:00,51.17,51.23,51.15,51.23,128500.0,37.3592,37.403,37.3446,37.403,128500.0
2013-10-08 12:30:00,51.23,51.24,51.17,51.19,158400.0,37.403,37.4103,37.3592,37.3738,158400.0
2013-10-08 12:35:00,51.18,51.24,51.15,51.21,205000.0,37.3665,37.4103,37.3446,37.3884,205000.0
2013-10-08 12:40:00,51.21,51.29,51.15,51.29,148300.0,37.3884,37.4468,37.3446,37.4468,148300.0
2013-10-08 12:45:00,51.29,51.34,51.28,51.3,118000.0,37.4468,37.4833,37.4395,37.4541,118000.0
2013-10-08 12:50:00,51.3,51.31,51.2,51.23,104700.0,37.4541,37.4614,37.3811,37.403,104700.0
2013-10-08 12:55:00,51.23,51.27,51.22,51.26,48600.0,37.403,37.4322,37.3957,37.4249,48600.0
2013-10-08 13:00:00,51.26,51.34,51.25,51.26,122900.0,37.4249,37.4833,37.4176,37.4249,122900.0
2013-10-08 13:05:00,51.25,51.27,51.23,51.23,102500.0,37.4176,37.4322,37.403,37.403,102500.0
2013-10-08 13:10:00,51.22,51.31,51.2,51.27,119400.0,37.3957,37.4614,37.3811,37.4322,119400.0
2013-10-08 13:15:00,51.27,51.27,51.13,51.17,125900.0,37.4322,37.4322,37.33,37.3592,125900.0
2013-10-08 13:20:00,51.16,51.2,51.13,51.18,130400.0,37.3519,37.3811,37.33,37.3665,130400.0
2013-10-08 13:25:00,51.18,51.22,51.15,51.21,172400.0,37.3665,37.3957,37.3446,37.3884,172400.0
2013-10-08 13:30:00,51.21,51.27,51.18,51.22,105300.0,37.3884,37.4322,37.3665,37.3957,105300.0
2013-10-08 13:35:00,51.22,51.23,51.18,51.2,54700.0,37.3957,37.403,37.3665,37.3811,54700.0
2013-10-08 13:40:00,51.21,51.21,51.1,51.15,116400.0,37.3884,37.3884,37.3081,37.3446,116400.0
2013-10-08 13:45:00,51.16,51.17,51.09,51.12,121100.0,37.3519,37.3592,37.3008,37.3227,121100.0
2013-10-08 13:50:00,51.12,51.17,51.11,51.17,75800.0,37.3227,37.3592,37.3154,37.3592,75800.0
2013-10-08 13:55:00,51.16,51.2,51.09,51.12,115600.0,37.3519,37.3811,37.3008,37.3227,115600.0
2013-10-08 14:00:00,51.12,51.13,51.06,51.09,144200.0,37.3227,37.33,37.2789,37.3008,144200.0
2013-10-08 14:05:00,51.09,51.1,51.03,51.04,127800.0,37.3008,37.3081,37.257,37.2643,127800.0
2013-10-08 14:10:00,51.04,51.12,51.04,51.08,98100.0,37.2643,37.3227,37.2643,37.2935,98100.0
2013-10-08 14:15:00,51.08,51.1,51.02,51.06,149600.0,37.2935,37.3081,37.2497,37.2789,149600.0
2013-10-08 14:20:00,51.05,51.16,51.01,51.15,155300.0,37.2716,37.3519,37.2424,37.3446,155300.0
2013-10-08 14:25:00,51.15,51.19,51.11,51.15,218900.0,37.3446,37.3738,37.3154,37.3446,218900.0
2013-10-08 14:30:00,51.15,51.2,51.11,51.14,166200.0,37.3446,37.3811,37.3154,37.3373,166200.0
2013-10-08 14:35:00,51.15,51.17,51.09,51.15,219500.0,37.3446,37.3592,37.3008,37.3446,219500.0
2013-10-08 14:40:00,51.16,51.17,51.09,51.1,110700.0,37.3519,37.3592,37.3008,37.3081,110700.0
2013-10-08 14:45:00,51.11,51.11,51.04,51.05,162300.0,37.3154,37.3154,37.2643,37.2716,162300.0
2013-10-08 14:50:00,51.05,51.07,51.03,51.06,231800.0,37.2716,37.2862,37.257,37.2789,231800.0
2013-10-08 14:55:00,51.06,51.08,51.02,51.06,325100.0,37.2789,37.2935,37.2497,37.2789,325100.0
2013-10-08 15:00:00,51.07,51.15,51.07,51.13,234000.0,37.2862,37.3446,37.2862,37.33,234000.0
2013-10-08 15:05:00,51.13,51.13,51.0,51.0,321900.0,37.33,37.33,37.2351,37.2351,321900.0
2013-10-08 15:10:00,51.01,51.09,51.0,51.05,328100.0,37.2424,37.3008,37.2351,37.2716,328100.0
2013-10-08 15:15:00,51.05,51.12,51.03,51.12,141900.0,37.2716,37.3227,37.257,37.3227,141900.0
2013-10-08 15:20:00,51.12,51.23,51.12,51.22,303300.0,37.3227,37.403,37.3227,37.3957,303300.0
2013-10-08 15:25:00,51.22,51.24,51.19,51.2,236700.0,37.3957,37.4103,37.3738,37.3811,236700.0
2013-10-08 15:30:00,51.19,51.21,51.07,51.09,194900.0,37.3738,37.3884,37.2862,37.3008,194900.0
2013-10-08 15:35:00,51.08,51.14,51.05,51.09,273200.0,37.2935,37.3373,37.2716,37.3008,273200.0
2013-10-08 15:40:00,51.09,51.12,51.02,51.05,343300.0,37.3008,37.3227,37.2497,37.2716,343300.0
2013-10-08 15:45:00,51.05,51.09,51.0,51.05,499300.0,37.2716,37.3008,37.2351,37.2716,499300.0
2013-10-08 15:50:00,51.04,51.08,51.0,51.01,472600.0,37.2643,37.2935,37.2351,37.2424,472600.0
2013-10-08 15:55:00,51.01,51.01,50.84,50.89,1468300.0,37.2424,37.2424,37.1183,37.1548,1468300.0
2013-10-09 09:30:00,51.14,51.34,51.0,51.1,528000.0,37.3373,37.4833,37.2351,37.3081,528000.0
2013-10-09 09:35:00,51.08,51.31,51.07,51.18,319000.0,37.2935,37.4614,37.2862,37.3665,319000.0
2013-10-09 09:40:00,51.18,51.28,51.03,51.15,369600.0,37.3665,37.4395,37.257,37.3446,369600.0
2013-10-09 09:45:00,51.15,51.24,51.09,51.11,353700.0,37.3446,37.4103,37.3008,37.3154,353700.0
2013-10-09 09:50:00,51.1,51.19,51.01,51.14,430200.0,37.3081,37.3738,37.2424,37.3373,430200.0
2013-10-09 09:55:00,51.14,51.17,51.0,51.04,347300.0,37.3373,37.3592,37.2351,37.2643,347300.0
2013-10-09 10:00:00,51.04,51.08,50.97,51.0,366300.0,37.2643,37.2935,37.2132,37.2351,366300.0
2013-10-09 10:05:00,50.99,51.05,50.94,50.95,258000.0,37.2278,37.2716,37.1913,37.1986,258000.0
2013-10-09 10:10:00,50.95,50.97,50.81,50.94,274300.0,37.1986,37.2132,37.0964,37.1913,274300.0
2013-10-09 10:15:00,50.93,51.0,50.9,50.97,217300.0,37.184,37.2351,37.1621,37.2132,217300.0
2013-10-09 10:20:00,50.97,51.14,50.9,51.09,355500.0,37.2132,37.3373,37.1621,37.3008,355500.0
2013-10-09 10:25:00,51.1,51.1,50.97,50.99,228800.0,37.3081,37.3081,37.2132,37.2278,228800.0
2013-10-09 10:30:00,50.99,51.03,50.95,50.98,581800.0,37.2278,37.257,37.1986,37.2205,581800.0
2013-10-09 10:35:00,50.98,50.98,50.88,50.92,229900.0,37.2205,37.2205,37.1475,37.1767,229900.0
2013-10-09 10:40:00,50.92,50.93,50.78,50.87,364500.0,37.1767,37.184,37.0745,37.1402,364500.0
2013-10-09 10:45:00,50.87,50.87,50.74,50.82,546400.0,37.1402,37.1402,37.0453,37.1037,546400.0
2013-10-09 10:50:00,50.82,50.83,50.65,50.68,494500.0,37.1037,37.111,36.9796,37.0015,494500.0
2013-10-09 10:55:00,50.67,50.69,50.61,50.61,237400.0,36.9942,37.0088,36.9504,36.9504,237400.0
2013-10-09 11:00:00,50.62,50.66,50.58,50.58,391200.0,36.9577,36.9869,36.9285,36.9285,391200.0
2013-10-09 11:05:00,50.58,50.6,50.53,50.55,317700.0,36.9285,36.9431,36.892,36.9066,317700.0
2013-10-09 11:10:00,50.55,50.64,50.48,50.5,551400.0,36.9066,36.9723,36.8555,36.8701,551400.0
2013-10-09 11:15:00,50.49,50.52,50.36,50.37,460900.0,36.8628,36.8847,36.7678,36.7751,460900.0
2013-10-09 11:20:00,50.37,50.41,50.25,50.31,614000.0,36.7751,36.8043,36.6875,36.7313,614000.0
2013-10-09 11:25:00,50.3,50.5,50.3,50.48,426100.0,36.724,36.8701,36.724,36.8555,426100.0
2013-10-09 11:30:00,50.48,50.6,50.48,50.54,334400.0,36.8555,36.9431,36.8555,36.8993,334400.0
2013-10-09 11:35:00,50.53,50.58,50.48,50.53,181500.0,36.892,36.9285,36.8555,36.892,181500.0
2013-10-09 11:40:00,50.53,50.64,50.53,50.63,192400.0,36.892,36.9723,36.892,36.965,192400.0
2013-10-09 11:45:00,50.62,50.75,50.62,50.74,303200.0,36.9577,37.0526,36.9577,37.0453,303200.0
2013-10-09 11:50:00,50.73,50.76,50.65,50.74,186900.0,37.038,37.0599,36.9796,37.0453,186900.0
2013-10-09 11:55:00,50.73,50.83,50.71,50.82,311900.0,37.038,37.111,37.0234,37.1037,311900.0
2013-10-09 12:00:00,50.82,50.9,50.81,50.88,250000.0,37.1037,37.1621,37.0964,37.1475,250000.0
2013-10-09 12:05:00,50.88,50.9,50.84,50.86,195600.0,37.1475,37.1621,37.1183,37.1329,195600.0
2013-10-09 12:10:00,50.85,50.93,50.83,50.89,104500.0,37.1256,37.184,37.111,37.1548,104500.0
2013-10-09 12:15:00,50.89,50.93,50.84,50.87,160000.0,37.1548,37.184,37.1183,37.1402,160000.0
2013-10-09 12:20:00,50.87,50.88,50.83,50.85,153500.0,37.1402,37.1475,37.111,37.1256,153500.0
2013-10-09 12:25:00,50.85,50.91,50.84,50.9,173700.0,37.1256,37.1694,37.1183,37.1621,173700.0
2013-10-09 12:30:00,50.9,50.98,50.89,50.98,189700.0,37.1621,37.2205,37.1548,37.2205,189700.0
2013-10-09 12:35:00,50.99,51.03,50.95,51.02,149700.0,37.2278,37.257,37.1986,37.2497,149700.0
2013-10-09 12:40:00,51.02,51.02,50.94,50.97,166900.0,37.2497,37.2497,37.1913,37.2132,166900.0
2013-10-09 12:45:00,50.97,50.97,50.89,50.9,142100.0,37.2132,37.2132,37.1548,37.1621,142100.0
2013-10-09 12:50:00,50.9,50.91,50.86,50.89,98900.0,37.1621,37.1694,37.1329,37.1548,98900.0
2013-10-09 12:55:00,50.89,50.94,50.88,50.91,100900.0,37.1548,37.1913,37.1475,37.1694,100900.0
2013-10-09 13:00:00,50.91,51.07,50.91,51.06,183000.0,37.1694,37.2862,37.1694,37.2789,183000.0
2013-10-09 13:05:00,51.06,51.12,51.05,51.09,168200.0,37.2789,37.3227,37.2716,37.3008,168200.0
2013-10-09 13:10:00,51.09,51.15,51.05,51.13,170300.0,37.3008,37.3446,37.2716,37.33,170300.0
2013-10-09 13:15:00,51.13,51.23,51.13,51.22,161000.0,37.33,37.403,37.33,37.3957,161000.0
2013-10-09 13:20:00,51.22,51.25,51.16,51.24,177400.0,37.3957,37.4176,37.3519,37.4103,177400.0
2013-10-09 13:25:00,51.24,51.3,51.2,51.25,490400.0,37.4103,37.4541,37.3811,37.4176,490400.0
2013-10-09 13:30:00,51.24,51.28,51.19,51.2,227800.0,37.4103,37.4395,37.3738,37.3811,227800.0
2013-10-09 13:35:00,51.2,51.23,51.13,51.14,158100.0,37.3811,37.403,37.33,37.3373,158100.0
2013-10-09 13:40:00,51.14,51.19,51.09,51.1,157300.0,37.3373,37.3738,37.3008,37.3081,157300.0
2013-10-09 13:45:00,51.1,51.12,51.02,51.02,162300.0,37.3081,37.3227,37.2497,37.2497,162300.0
2013-10-09 13:50:00,51.03,51.07,51.0,51.01,186300.0,37.257,37.2862,37.2351,37.2424,186300.0
2013-10-09 13:55:00,51.0,51.05,50.97,51.02,151500.0,37.2351,37.2716,37.2132,37.2497,151500.0
2013-10-09 14:00:00,51.01,51.07,50.87,51.03,390300.0,37.2424,37.2862,37.1402,37.257,390300.0
2013-10-09 14:05:00,51.04,51.07,51.01,51.03,217900.0,37.2643,37.2862,37.2424,37.257,217900.0
2013-10-09 14:10:00,51.04,51.07,50.95,50.97,176400.0,37.2643,37.2862,37.1986,37.2132,176400.0
2013-10-09 14:15:00,50.97,51.0,50.9,50.97,166900.0,37.2132,37.2351,37.1621,37.2132,166900.0
2013-10-09 14:20:00,50.96,51.06,50.95,51.0,179600.0,37.2059,37.2789,37.1986,37.2351,179600.0
2013-10-09 14:25:00,51.0,51.05,50.96,51.05,149600.0,37.2351,37.2716,37.2059,37.2716,149600.0
2013-10-09 14:30:00,51.05,51.13,51.02,51.11,203000.0,37.2716,37.33,37.2497,37.3154,203000.0
2013-10-09 14:35:00,51.11,51.13,51.0,51.01,170300.0,37.3154,37.33,37.2351,37.2424,170300.0
2013-10-09 14:40:00,51.02,51.07,50.99,51.06,169200.0,37.2497,37.2862,37.2278,37.2789,169200.0
2013-10-09 14:45:00,51.06,51.07,50.99,51.0,180200.0,37.2789,37.2862,37.2278,37.2351,180200.0
2013-10-09 14:50:00,51.01,51.04,50.97,50.98,155300.0,37.2424,37.2643,37.2132,37.2205,155300.0
2013-10-09 14:55:00,50.97,51.06,50.96,51.04,170100.0,37.2132,37.2789,37.2059,37.2643,170100.0
2013-10-09 15:00:00,51.04,51.09,51.03,51.09,159300.0,37.2643,37.3008,37.257,37.3008,159300.0
2013-10-09 15:05:00,51.09,51.1,50.98,51.03,253700.0,37.3008,37.3081,37.2205,37.257,253700.0
2013-10-09 15:10:00,51.03,51.06,51.0,51.01,153100.0,37.257,37.2789,37.2351,37.2424,153100.0
2013-10-09 15:15:00,51.01,51.04,50.96,50.97,168700.0,37.2424,37.2643,37.2059,37.2132,168700.0
2013-10-09 15:20:00,50.97,50.98,50.88,50.9,229100.0,37.2132,37.2205,37.1475,37.1621,229100.0
2013-10-09 15:25:00,50.91,50.95,50.88,50.91,262600.0,37.1694,37.1986,37.1475,37.1694,262600.0
2013-10-09 15:30:00,50.92,50.97,50.89,50.95,307500.0,37.1767,37.2132,37.1548,37.1986,307500.0
2013-10-09 15:35:00,50.95,50.95,50.84,50.86,272800.0,37.1986,37.1986,37.1183,37.1329,272800.0
2013-10-09 15:40:00,50.86,50.87,50.8,50.84,276500.0,37.1329,37.1402,37.0891,37.1183,276500.0
2013-10-09 15:45:00,50.83,50.83,50.64,50.7,629400.0,37.111,37.111,36.9723,37.0161,629400.0
2013-10-09 15:50:00,50.71,50.79,50.64,50.77,763100.0,37.0234,37.0818,36.9723,37.0672,763100.0
2013-10-09 15:55:00,50.76,50.82,50.71,50.77,903900.0,37.0599,37.1037,37.0234,37.0672,903900.0
2013-10-10 09:30:00,51.84,51.86,51.54,51.67,764000.0,37.8484,37.863,37.6294,37.7243,764000.0
2013-10-10 09:35:00,51.67,51.83,51.66,51.72,332400.0,37.7243,37.8411,37.717,37.7608,332400.0
2013-10-10 09:40:00,51.72,51.8,51.42,51.53,829500.0,37.7608,37.8192,37.5417,37.6221,829500.0
2013-10-10 09:45:00,51.53,51.55,51.38,51.49,417800.0,37.6221,37.6367,37.5125,37.5929,417800.0
2013-10-10 09:50:00,51.48,51.62,51.45,51.5,283500.0,37.5856,37.6878,37.5636,37.6002,283500.0
2013-10-10 09:55:00,51.51,51.63,51.49,51.59,308400.0,37.6075,37.6951,37.5929,37.6659,308400.0
2013-10-10 10:00:00,51.6,51.84,51.57,51.84,484300.0,37.6732,37.8484,37.6513,37.8484,484300.0
2013-10-10 10:05:00,51.83,51.84,51.73,51.79,242400.0,37.8411,37.8484,37.7681,37.8119,242400.0
2013-10-10 10:10:00,51.79,51.82,51.73,51.78,227000.0,37.8119,37.8338,37.7681,37.8046,227000.0
2013-10-10 10:15:00,51.77,51.77,51.7,51.7,269900.0,37.7973,37.7973,37.7462,37.7462,269900.0
2013-10-10 10:20:00,51.7,51.76,51.65,51.75,402400.0,37.7462,37.79,37.7097,37.7827,402400.0
2013-10-10 10:25:00,51.75,51.75,51.68,51.69,226900.0,37.7827,37.7827,37.7316,37.7389,226900.0
2013-10-10 10:30:00,51.7,51.71,51.59,51.65,221100.0,37.7462,37.7535,37.6659,37.7097,221100.0
2013-10-10 10:35:00,51.66,51.84,51.65,51.83,188900.0,37.717,37.8484,37.7097,37.8411,188900.0
2013-10-10 10:40:00,51.84,52.08,51.83,52.02,533100.0,37.8484,38.0236,37.8411,37.9798,533100.0
2013-10-10 10:45:00,52.02,52.04,51.93,51.94,335700.0,37.9798,37.9944,37.9141,37.9214,335700.0
2013-10-10 10:50:00,51.94,51.96,51.83,51.85,215400.0,37.9214,37.936,37.8411,37.8557,215400.0
2013-10-10 10:55:00,51.86,51.9,51.82,51.82,133400.0,37.863,37.8922,37.8338,37.8338,133400.0
2013-10-10 11:00:00,51.83,51.87,51.82,51.85,178000.0,37.8411,37.8703,37.8338,37.8557,178000.0
2013-10-10 11:05:00,51.85,51.92,51.81,51.91,259200.0,37.8557,37.9068,37.8265,37.8995,259200.0
2013-10-10 11:10:00,51.91,51.91,51.83,51.84,185200.0,37.8995,37.8995,37.8411,37.8484,185200.0
2013-10-10 11:15:00,51.83,51.88,51.8,51.83,144900.0,37.8411,37.8776,37.8192,37.8411,144900.0
2013-10-10 11:20:00,51.83,51.85,51.79,51.8,131900.0,37.8411,37.8557,37.8119,37.8192,131900.0
2013-10-10 11:25:00,51.81,51.89,51.78,51.8,284600.0,37.8265,37.8849,37.8046,37.8192,284600.0
2013-10-10 11:30:00,51.8,51.93,51.74,51.93,341600.0,37.8192,37.9141,37.7754,37.9141,341600.0
2013-10-10 11:35:00,51.94,52.03,51.9,51.95,350100.0,37.9214,37.9871,37.8922,37.9287,350100.0
2013-10-10 11:40:00,51.96,52.0,51.9,51.91,198800.0,37.936,37.9652,37.8922,37.8995,198800.0
2013-10-10 11:45:00,51.91,51.94,51.87,51.93,174800.0,37.8995,37.9214,37.8703,37.9141,174800.0
2013-10-10 11:50:00,51.93,52.0,51.9,51.99,201100.0,37.9141,37.9652,37.8922,37.9579,201100.0
2013-10-10 11:55:00,51.99,52.05,51.97,51.99,165500.0,37.9579,38.0017,37.9433,37.9579,165500.0
2013-10-10 12:00:00,51.99,52.08,51.96,52.06,121000.0,37.9579,38.0236,37.936,38.009,121000.0
2013-10-10 12:05:00,52.06,52.1,52.05,52.08,237400.0,38.009,38.0382,38.0017,38.0236,237400.0
2013-10-10 12:10:00,52.08,52.08,52.0,52.04,143200.0,38.0236,38.0236,37.9652,37.9944,143200.0
2013-10-10 12:15:00,52.04,52.06,52.0,52.03,176600.0,37.9944,38.009,37.9652,37.9871,176600.0
2013-10-10 12:20:00,52.02,52.06,51.99,52.05,138100.0,37.9798,38.009,37.9579,38.0017,138100.0
2013-10-10 12:25:00,52.06,52.12,52.03,52.12,149900.0,38.009,38.0528,37.9871,38.0528,149900.0
2013-10-10 12:30:00,52.12,52.16,52.11,52.15,140300.0,38.0528,38.082,38.0455,38.0747,140300.0
2013-10-10 12:35:00,52.15,52.16,52.11,52.12,114900.0,38.0747,38.082,38.0455,38.0528,114900.0
2013-10-10 12:40:00,52.12,52.14,52.1,52.13,78300.0,38.0528,38.0674,38.0382,38.0601,78300.0
2013-10-10 12:45:00,52.14,52.17,52.1,52.14,186000.0,38.0674,38.0893,38.0382,38.0674,186000.0
2013-10-10 12:50:00,52.14,52.23,52.13,52.21,239400.0,38.0674,38.1331,38.0601,38.1185,239400.0
2013-10-10 12:55:00,52.21,52.22,52.17,52.19,161200.0,38.1185,38.1258,38.0893,38.1039,161200.0
2013-10-10 13:00:00,52.19,52.2,52.11,52.11,175500.0,38.1039,38.1112,38.0455,38.0455,175500.0
2013-10-10 13:05:00,52.11,52.13,52.02,52.04,183100.0,38.0455,38.0601,37.9798,37.9944,183100.0
2013-10-10 13:10:00,52.04,52.14,52.02,52.12,147400.0,37.9944,38.0674,37.9798,38.0528,147400.0
2013-10-10 13:15:00,52.12,52.14,52.09,52.12,110400.0,38.0528,38.0674,38.0309,38.0528,110400.0
2013-10-10 13:20:00,52.12,52.14,52.05,52.06,116300.0,38.0528,38.0674,38.0017,38.009,116300.0
2013-10-10 13:25:00,52.06,52.07,52.01,52.03,101700.0,38.009,38.0163,37.9725,37.9871,101700.0
2013-10-10 13:30:00,52.03,52.07,52.01,52.04,105700.0,37.9871,38.0163,37.9725,37.9944,105700.0
2013-10-10 13:35:00,52.03,52.04,51.99,52.01,132400.0,37.9871,37.9944,37.9579,37.9725,132400.0
2013-10-10 13:40:00,52.0,52.01,51.97,51.98,111100.0,37.9652,37.9725,37.9433,37.9506,111100.0
2013-10-10 13:45:00,51.98,52.07,51.98,52.06,134500.0,37.9506,38.0163,37.9506,38.009,134500.0
2013-10-10 13:50:00,52.06,52.15,52.05,52.14,135800.0,38.009,38.0747,38.0017,38.0674,135800.0
2013-10-10 13:55:00,52.12,52.14,52.09,52.11,123300.0,38.0528,38.0674,38.0309,38.0455,123300.0
2013-10-10 14:00:00,52.1,52.11,52.05,52.05,90000.0,38.0382,38.0455,38.0017,38.0017,90000.0
2013-10-10 14:05:00,52.05,52.08,52.03,52.03,131700.0,38.0017,38.0236,37.9871,37.9871,131700.0
2013-10-10 14:10:00,52.03,52.03,51.97,52.0,136700.0,37.9871,37.9871,37.9433,37.9652,136700.0
2013-10-10 14:15:00,52.01,52.01,51.92,51.96,183300.0,37.9725,37.9725,37.9068,37.936,183300.0
2013-10-10 14:20:00,51.96,52.03,51.95,52.0,130300.0,37.936,37.9871,37.9287,37.9652,130300.0
2013-10-10 14:25:00,52.0,52.01,51.98,52.0,83200.0,37.9652,37.9725,37.9506,37.9652,83200.0
2013-10-10 14:30:00,52.0,52.01,51.96,51.98,123900.0,37.9652,37.9725,37.936,37.9506,123900.0
2013-10-10 14:35:00,51.99,52.02,51.96,51.96,131000.0,37.9579,37.9798,37.936,37.936,131000.0
2013-10-10 14:40:00,51.97,52.02,51.96,52.02,227800.0,37.9433,37.9798,37.936,37.9798,227800.0
2013-10-10 14:45:00,52.02,52.05,51.96,51.97,195900.0,37.9798,38.0017,37.936,37.9433,195900.0
2013-10-10 14:50:00,51.98,52.01,51.97,52.01,156600.0,37.9506,37.9725,37.9433,37.9725,156600.0
2013-10-10 14:55:00,52.01,52.08,52.01,52.06,205200.0,37.9725,38.0236,37.9725,38.009,205200.0
2013-10-10 15:00:00,52.07,52.19,52.04,52.18,306600.0,38.0163,38.1039,37.9944,38.0966,306600.0
2013-10-10 15:05:00,52.18,52.37,52.18,52.32,484600.0,38.0966,38.2353,38.0966,38.1988,484600.0
2013-10-10 15:10:00,52.32,52.56,52.3,52.55,599200.0,38.1988,38.3741,38.1842,38.3668,599200.0
2013-10-10 15:15:00,52.54,52.55,52.34,52.36,487000.0,38.3595,38.3668,38.2134,38.228,487000.0
2013-10-10 15:20:00,52.36,52.39,52.3,52.33,229000.0,38.228,38.2499,38.1842,38.2061,229000.0
2013-10-10 15:25:00,52.33,52.37,52.29,52.29,266600.0,38.2061,38.2353,38.1769,38.1769,266600.0
2013-10-10 15:30:00,52.3,52.33,52.26,52.26,229800.0,38.1842,38.2061,38.155,38.155,229800.0
2013-10-10 15:35:00,52.26,52.29,52.25,52.27,334300.0,38.155,38.1769,38.1477,38.1623,334300.0
2013-10-10 15:40:00,52.27,52.33,52.23,52.3,384900.0,38.1623,38.2061,38.1331,38.1842,384900.0
2013-10-10 15:45:00,52.3,52.31,52.25,52.26,538900.0,38.1842,38.1915,38.1477,38.155,538900.0
2013-10-10 15:50:00,52.26,52.33,52.25,52.32,569900.0,38.155,38.2061,38.1477,38.1988,569900.0
2013-10-10 15:55:00,52.31,52.52,52.23,52.45,1644000.0,38.1915,38.3449,38.1331,38.2937,1644000.0
2013-10-11 09:30:00,52.96,52.99,52.44,52.63,2056000.0,38.6661,38.688,38.2864,38.4252,2056000.0
2013-10-11 09:35:00,52.63,53.31,52.62,53.09,1693800.0,38.4252,38.9216,38.4179,38.761,1693800.0
2013-10-11 09:40:00,53.08,53.35,53.03,53.13,910600.0,38.7537,38.9508,38.7172,38.7902,910600.0
2013-10-11 09:45:00,53.13,53.22,52.93,52.99,695000.0,38.7902,38.8559,38.6442,38.688,695000.0
2013-10-11 09:50:00,52.98,53.04,52.84,52.98,632300.0,38.6807,38.7245,38.5785,38.6807,632300.0
2013-10-11 09:55:00,52.98,53.0,52.74,52.79,434700.0,38.6807,38.6953,38.5055,38.542,434700.0
2013-10-11 10:00:00,52.79,52.9,52.69,52.72,661700.0,38.542,38.6223,38.469,38.4909,661700.0
2013-10-11 10:05:00,52.73,52.83,52.67,52.79,561900.0,38.4982,38.5712,38.4544,38.542,561900.0
2013-10-11 10:10:00,52.8,52.82,52.68,52.71,430900.0,38.5493,38.5639,38.4617,38.4836,430900.0
2013-10-11 10:15:00,52.71,52.75,52.54,52.58,611400.0,38.4836,38.5128,38.3595,38.3887,611400.0
2013-10-11 10:20:00,52.58,52.63,52.45,52.46,628200.0,38.3887,38.4252,38.2937,38.301,628200.0
2013-10-11 10:25:00,52.46,52.6,52.44,52.5,474500.0,38.301,38.4033,38.2864,38.3303,474500.0
2013-10-11 10:30:00,52.48,52.55,52.46,52.48,419000.0,38.3157,38.3668,38.301,38.3157,419000.0
2013-10-11 10:35:00,52.49,52.52,52.19,52.27,733600.0,38.323,38.3449,38.1039,38.1623,733600.0
2013-10-11 10:40:00,52.28,52.3,52.21,52.21,376400.0,38.1696,38.1842,38.1185,38.1185,376400.0
2013-10-11 10:45:00,52.21,52.28,52.16,52.26,508400.0,38.1185,38.1696,38.082,38.155,508400.0
2013-10-11 10:50:00,52.25,52.41,52.25,52.4,357500.0,38.1477,38.2645,38.1477,38.2572,357500.0
2013-10-11 10:55:00,52.4,52.58,52.39,52.57,525500.0,38.2572,38.3887,38.2499,38.3814,525500.0
2013-10-11 11:00:00,52.55,52.57,52.35,52.35,351700.0,38.3668,38.3814,38.2207,38.2207,351700.0
2013-10-11 11:05:00,52.36,52.49,52.35,52.47,336400.0,38.228,38.323,38.2207,38.3084,336400.0
2013-10-11 11:10:00,52.47,52.58,52.46,52.52,334000.0,38.3084,38.3887,38.301,38.3449,334000.0
2013-10-11 11:15:00,52.53,52.54,52.41,52.43,305000.0,38.3522,38.3595,38.2645,38.2791,305000.0
2013-10-11 11:20:00,52.44,52.46,52.41,52.42,206500.0,38.2864,38.301,38.2645,38.2718,206500.0
2013-10-11 11:25:00,52.41,52.45,52.31,52.31,255800.0,38.2645,38.2937,38.1915,38.1915,255800.0
2013-10-11 11:30:00,52.32,52.34,52.28,52.32,233700.0,38.1988,38.2134,38.1696,38.1988,233700.0
2013-10-11 11:35:00,52.33,52.43,52.32,52.37,359600.0,38.2061,38.2791,38.1988,38.2353,359600.0
2013-10-11 11:40:00,52.36,52.48,52.32,52.47,260500.0,38.228,38.3157,38.1988,38.3084,260500.0
2013-10-11 11:45:00,52.47,52.57,52.46,52.51,233900.0,38.3084,38.3814,38.301,38.3376,233900.0
2013-10-11 11:50:00,52.51,52.59,52.51,52.52,196200.0,38.3376,38.396,38.3376,38.3449,196200.0
2013-10-11 11:55:00,52.52,52.65,52.51,52.62,297100.0,38.3449,38.4398,38.3376,38.4179,297100.0
2013-10-11 12:00:00,52.62,52.71,52.58,52.69,401000.0,38.4179,38.4836,38.3887,38.469,401000.0
2013-10-11 12:05:00,52.68,52.75,52.68,52.74,201300.0,38.4617,38.5128,38.4617,38.5055,201300.0
2013-10-11 12:10:00,52.75,52.75,52.69,52.7,263300.0,38.5128,38.5128,38.469,38.4763,263300.0
2013-10-11 12:15:00,52.71,52.76,52.67,52.75,218200.0,38.4836,38.5201,38.4544,38.5128,218200.0
2013-10-11 12:20:00,52.75,52.9,52.75,52.86,367200.0,38.5128,38.6223,38.5128,38.5931,367200.0
2013-10-11 12:25:00,52.85,52.88,52.76,52.76,139900.0,38.5858,38.6077,38.5201,38.5201,139900.0
2013-10-11 12:30:00,52.76,52.78,52.68,52.68,133900.0,38.5201,38.5347,38.4617,38.4617,133900.0
2013-10-11 12:35:00,52.68,52.76,52.67,52.75,255100.0,38.4617,38.5201,38.4544,38.5128,255100.0
2013-10-11 12:40:00,52.75,52.79,52.73,52.75,157700.0,38.5128,38.542,38.4982,38.5128,157700.0
2013-10-11 12:45:00,52.75,52.76,52.68,52.7,120400.0,38.5128,38.5201,38.4617,38.4763,120400.0
2013-10-11 12:50:00,52.71,52.82,52.71,52.82,563300.0,38.4836,38.5639,38.4836,38.5639,563300.0
2013-10-11 12:55:00,52.82,52.97,52.82,52.88,492400.0,38.5639,38.6734,38.5639,38.6077,492400.0
2013-10-11 13:00:00,52.88,52.92,52.85,52.86,187000.0,38.6077,38.6369,38.5858,38.5931,187000.0
2013-10-11 13:05:00,52.86,52.93,52.82,52.86,144100.0,38.5931,38.6442,38.5639,38.5931,144100.0
2013-10-11 13:10:00,52.87,52.87,52.8,52.83,104600.0,38.6004,38.6004,38.5493,38.5712,104600.0
2013-10-11 13:15:00,52.83,52.83,52.63,52.63,256100.0,38.5712,38.5712,38.4252,38.4252,256100.0
2013-10-11 13:20:00,52.64,52.69,52.57,52.58,241400.0,38.4325,38.469,38.3814,38.3887,241400.0
2013-10-11 13:25:00,52.58,52.59,52.49,52.54,173700.0,38.3887,38.396,38.323,38.3595,173700.0
2013-10-11 13:30:00,52.54,52.56,52.46,52.52,155900.0,38.3595,38.3741,38.301,38.3449,155900.0
2013-10-11 13:35:00,52.51,52.55,52.45,52.46,185300.0,38.3376,38.3668,38.2937,38.301,185300.0
2013-10-11 13:40:00,52.46,52.48,52.39,52.43,203300.0,38.301,38.3157,38.2499,38.2791,203300.0
2013-10-11 13:45:00,52.42,52.48,52.42,52.44,105100.0,38.2718,38.3157,38.2718,38.2864,105100.0
2013-10-11 13:50:00,52.44,52.44,52.32,52.34,227000.0,38.2864,38.2864,38.1988,38.2134,227000.0
2013-10-11 13:55:00,52.34,52.47,52.32,52.47,194700.0,38.2134,38.3084,38.1988,38.3084,194700.0
2013-10-11 14:00:00,52.47,52.5,52.41,52.46,162800.0,38.3084,38.3303,38.2645,38.301,162800.0
2013-10-11 14:05:00,52.46,52.54,52.44,52.53,203200.0,38.301,38.3595,38.2864,38.3522,203200.0
2013-10-11 14:10:00,52.53,52.56,52.47,52.5,146100.0,38.3522,38.3741,38.3084,38.3303,146100.0
2013-10-11 14:15:00,52.5,52.58,52.5,52.58,94800.0,38.3303,38.3887,38.3303,38.3887,94800.0
2013-10-11 14:20:00,52.58,52.66,52.56,52.64,266400.0,38.3887,38.4471,38.3741,38.4325,266400.0
2013-10-11 14:25:00,52.65,52.65,52.59,52.6,100000.0,38.4398,38.4398,38.396,38.4033,100000.0
2013-10-11 14:30:00,52.61,52.63,52.56,52.61,127300.0,38.4106,38.4252,38.3741,38.4106,127300.0
2013-10-11 14:35:00,52.62,52.63,52.57,52.57,181900.0,38.4179,38.4252,38.3814,38.3814,181900.0
2013-10-11 14:40:00,52.57,52.58,52.54,52.56,150500.0,38.3814,38.3887,38.3595,38.3741,150500.0
2013-10-11 14:45:00,52.56,52.57,52.54,52.55,122400.0,38.3741,38.3814,38.3595,38.3668,122400.0
2013-10-11 14:50:00,52.55,52.56,52.38,52.4,215300.0,38.3668,38.3741,38.2426,38.2572,215300.0
2013-10-11 14:55:00,52.4,52.43,52.38,52.39,214800.0,38.2572,38.2791,38.2426,38.2499,214800.0
2013-10-11 15:00:00,52.39,52.4,52.32,52.34,306000.0,38.2499,38.2572,38.1988,38.2134,306000.0
2013-10-11 15:05:00,52.35,52.36,52.27,52.27,337200.0,38.2207,38.228,38.1623,38.1623,337200.0
2013-10-11 15:10:00,52.28,52.34,52.26,52.28,228600.0,38.1696,38.2134,38.155,38.1696,228600.0
2013-10-11 15:15:00,52.28,52.35,52.27,52.34,182900.0,38.1696,38.2207,38.1623,38.2134,182900.0
2013-10-11 15:20:00,52.34,52.4,52.33,52.39,170800.0,38.2134,38.2572,38.2061,38.2499,170800.0
2013-10-11 15:25:00,52.39,52.45,52.38,52.45,188900.0,38.2499,38.2937,38.2426,38.2937,188900.0
2013-10-11 15:30:00,52.45,52.51,52.44,52.45,333500.0,38.2937,38.3376,38.2864,38.2937,333500.0
2013-10-11 15:35:00,52.44,52.46,52.29,52.29,428600.0,38.2864,38.301,38.1769,38.1769,428600.0
2013-10-11 15:40:00,52.29,52.41,52.29,52.4,315000.0,38.1769,38.2645,38.1769,38.2572,315000.0
2013-10-11 15:45:00,52.4,52.41,52.33,52.34,475500.0,38.2572,38.2645,38.2061,38.2134,475500.0
2013-10-11 15:50:00,52.35,52.44,52.32,52.43,490600.0,38.2207,38.2864,38.1988,38.2791,490600.0
2013-10-11 15:55:00,52.43,52.56,52.41,52.52,1124100.0,38.2791,38.3741,38.2645,38.3449,1124100.0
2013-10-14 09:30:00,51.9,52.1,51.9,52.06,685300.0,37.8922,38.0382,37.8922,38.009,685300.0
2013-10-14 09:35:00,52.06,52.16,51.97,52.01,444100.0,38.009,38.082,37.9433,37.9725,444100.0
2013-10-14 09:40:00,52.02,52.03,51.87,51.96,408500.0,37.9798,37.9871,37.8703,37.936,408500.0
2013-10-14 09:45:00,51.97,51.99,51.86,51.89,385500.0,37.9433,37.9579,37.863,37.8849,385500.0
2013-10-14 09:50:00,51.88,51.98,51.88,51.89,303800.0,37.8776,37.9506,37.8776,37.8849,303800.0
2013-10-14 09:55:00,51.89,52.11,51.86,52.01,388600.0,37.8849,38.0455,37.863,37.9725,388600.0
2013-10-14 10:00:00,52.03,52.11,52.03,52.06,141600.0,37.9871,38.0455,37.9871,38.009,141600.0
2013-10-14 10:05:00,52.06,52.07,51.98,52.07,185600.0,38.009,38.0163,37.9506,38.0163,185600.0
2013-10-14 10:10:00,52.06,52.11,51.94,52.03,226000.0,38.009,38.0455,37.9214,37.9871,226000.0
2013-10-14 10:15:00,52.03,52.04,51.93,51.94,120400.0,37.9871,37.9944,37.9141,37.9214,120400.0
2013-10-14 10:20:00,51.94,52.03,51.93,51.94,140100.0,37.9214,37.9871,37.9141,37.9214,140100.0
2013-10-14 10:25:00,51.93,51.96,51.87,51.91,253000.0,37.9141,37.936,37.8703,37.8995,253000.0
2013-10-14 10:30:00,51.91,51.94,51.87,51.9,327700.0,37.8995,37.9214,37.8703,37.8922,327700.0
2013-10-14 10:35:00,51.89,51.96,51.89,51.96,143700.0,37.8849,37.936,37.8849,37.936,143700.0
2013-10-14 10:40:00,51.96,51.97,51.9,51.91,155300.0,37.936,37.9433,37.8922,37.8995,155300.0
2013-10-14 10:45:00,51.9,51.93,51.87,51.9,131300.0,37.8922,37.9141,37.8703,37.8922,131300.0
2013-10-14 10:50:00,51.9,51.92,51.86,51.87,139300.0,37.8922,37.9068,37.863,37.8703,139300.0
2013-10-14 10:55:00,51.86,51.93,51.85,51.92,133700.0,37.863,37.9141,37.8557,37.9068,133700.0
2013-10-14 11:00:00,51.91,51.92,51.76,51.76,248600.0,37.8995,37.9068,37.79,37.79,248600.0
2013-10-14 11:05:00,51.76,51.85,51.76,51.84,151400.0,37.79,37.8557,37.79,37.8484,151400.0
2013-10-14 11:10:00,51.83,51.87,51.83,51.84,90800.0,37.8411,37.8703,37.8411,37.8484,90800.0
2013-10-14 11:15:00,51.85,51.85,51.78,51.82,151100.0,37.8557,37.8557,37.8046,37.8338,151100.0
2013-10-14 11:20:00,51.83,51.83,51.8,51.81,88300.0,37.8411,37.8411,37.8192,37.8265,88300.0
2013-10-14 11:25:00,51.82,51.82,51.77,51.82,142300.0,37.8338,37.8338,37.7973,37.8338,142300.0
2013-10-14 11:30:00,51.82,51.89,51.82,51.85,132700.0,37.8338,37.8849,37.8338,37.8557,132700.0
2013-10-14 11:35:00,51.84,51.94,51.84,51.93,190000.0,37.8484,37.9214,37.8484,37.9141,190000.0
2013-10-14 11:40:00,51.93,51.98,51.93,51.94,192700.0,37.9141,37.9506,37.9141,37.9214,192700.0
2013-10-14 11:45:00,51.94,51.99,51.93,51.98,113500.0,37.9214,37.9579,37.9141,37.9506,113500.0
2013-10-14 11:50:00,51.98,52.04,51.97,52.01,149400.0,37.9506,37.9944,37.9433,37.9725,149400.0
2013-10-14 11:55:00,52.0,52.01,51.95,52.0,124300.0,37.9652,37.9725,37.9287,37.9652,124300.0
2013-10-14 12:00:00,52.0,52.05,51.96,52.04,140500.0,37.9652,38.0017,37.936,37.9944,140500.0
2013-10-14 12:05:00,52.04,52.04,52.0,52.03,67000.0,37.9944,37.9944,37.9652,37.9871,67000.0
2013-10-14 12:10:00,52.03,52.05,52.01,52.03,131700.0,37.9871,38.0017,37.9725,37.9871,131700.0
2013-10-14 12:15:00,52.02,52.04,52.0,52.03,66500.0,37.9798,37.9944,37.9652,37.9871,66500.0
2013-10-14 12:20:00,52.03,52.05,51.94,51.95,125500.0,37.9871,38.0017,37.9214,37.9287,125500.0
2013-10-14 12:25:00,51.95,51.98,51.92,51.93,118500.0,37.9287,37.9506,37.9068,37.9141,118500.0
2013-10-14 12:30:00,51.93,51.96,51.89,51.94,170400.0,37.9141,37.936,37.8849,37.9214,170400.0
2013-10-14 12:35:00,51.94,52.01,51.92,51.98,112900.0,37.9214,37.9725,37.9068,37.9506,112900.0
2013-10-14 12:40:00,51.97,52.0,51.95,52.0,108200.0,37.9433,37.9652,37.9287,37.9652,108200.0
2013-10-14 12:45:00,52.0,52.04,51.99,52.04,166000.0,37.9652,37.9944,37.9579,37.9944,166000.0
2013-10-14 12:50:00,52.04,52.15,52.02,52.13,165200.0,37.9944,38.0747,37.9798,38.0601,165200.0
2013-10-14 12:55:00,52.13,52.16,52.12,52.13,90900.0,38.0601,38.082,38.0528,38.0601,90900.0
2013-10-14 13:00:00,52.13,52.17,52.1,52.17,98900.0,38.0601,38.0893,38.0382,38.0893,98900.0
2013-10-14 13:05:00,52.17,52.28,52.16,52.27,249000.0,38.0893,38.1696,38.082,38.1623,249000.0
2013-10-14 13:10:00,52.27,52.38,52.24,52.36,173700.0,38.1623,38.2426,38.1404,38.228,173700.0
2013-10-14 13:15:00,52.36,52.38,52.3,52.33,214000.0,38.228,38.2426,38.1842,38.2061,214000.0
2013-10-14 13:20:00,52.32,52.33,52.27,52.29,113800.0,38.1988,38.2061,38.1623,38.1769,113800.0
2013-10-14 13:25:00,52.29,52.36,52.29,52.35,83400.0,38.1769,38.228,38.1769,38.2207,83400.0
2013-10-14 13:30:00,52.35,52.38,52.31,52.32,216300.0,38.2207,38.2426,38.1915,38.1988,216300.0
2013-10-14 13:35:00,52.31,52.35,52.3,52.35,122100.0,38.1915,38.2207,38.1842,38.2207,122100.0
2013-10-14 13:40:00,52.35,52.37,52.31,52.32,222000.0,38.2207,38.2353,38.1915,38.1988,222000.0
2013-10-14 13:45:00,52.31,52.32,52.21,52.27,238000.0,38.1915,38.1988,38.1185,38.1623,238000.0
2013-10-14 13:50:00,52.27,52.28,52.25,52.28,127400.0,38.1623,38.1696,38.1477,38.1696,127400.0
2013-10-14 13:55:00,52.29,52.31,52.26,52.29,85100.0,38.1769,38.1915,38.155,38.1769,85100.0
2013-10-14 14:00:00,52.29,52.38,52.27,52.38,176100.0,38.1769,38.2426,38.1623,38.2426,176100.0
2013-10-14 14:05:00,52.38,52.62,52.36,52.59,664400.0,38.2426,38.4179,38.228,38.396,664400.0
2013-10-14 14:10:00,52.6,52.72,52.59,52.61,333400.0,38.4033,38.4909,38.396,38.4106,333400.0
2013-10-14 14:15:00,52.61,52.64,52.56,52.64,209900.0,38.4106,38.4325,38.3741,38.4325,209900.0
2013-10-14 14:20:00,52.64,52.71,52.64,52.66,259900.0,38.4325,38.4836,38.4325,38.4471,259900.0
2013-10-14 14:25:00,52.67,52.68,52.6,52.64,145000.0,38.4544,38.4617,38.4033,38.4325,145000.0
2013-10-14 14:30:00,52.64,52.72,52.62,52.71,153000.0,38.4325,38.4909,38.4179,38.4836,153000.0
2013-10-14 14:35:00,52.71,52.76,52.65,52.76,194000.0,38.4836,38.5201,38.4398,38.5201,194000.0
2013-10-14 14:40:00,52.76,52.83,52.67,52.67,529700.0,38.5201,38.5712,38.4544,38.4544,529700.0
2013-10-14 14:45:00,52.67,52.76,52.66,52.75,331000.0,38.4544,38.5201,38.4471,38.5128,331000.0
2013-10-14 14:50:00,52.75,52.76,52.7,52.7,130200.0,38.5128,38.5201,38.4763,38.4763,130200.0
2013-10-14 14:55:00,52.7,52.72,52.66,52.68,209700.0,38.4763,38.4909,38.4471,38.4617,209700.0
2013-10-14 15:00:00,52.68,52.73,52.63,52.71,216400.0,38.4617,38.4982,38.4252,38.4836,216400.0
2013-10-14 15:05:00,52.72,52.82,52.71,52.82,266300.0,38.4909,38.5639,38.4836,38.5639,266300.0
2013-10-14 15:10:00,52.81,52.84,52.76,52.8,239800.0,38.5566,38.5785,38.5201,38.5493,239800.0
2013-10-14 15:15:00,52.81,52.82,52.73,52.74,253800.0,38.5566,38.5639,38.4982,38.5055,253800.0
2013-10-14 15:20:00,52.73,52.75,52.67,52.68,205200.0,38.4982,38.5128,38.4544,38.4617,205200.0
2013-10-14 15:25:00,52.68,52.72,52.67,52.71,205500.0,38.4617,38.4909,38.4544,38.4836,205500.0
2013-10-14 15:30:00,52.72,52.76,52.68,52.7,134800.0,38.4909,38.5201,38.4617,38.4763,134800.0
2013-10-14 15:35:00,52.7,52.74,52.66,52.67,155200.0,38.4763,38.5055,38.4471,38.4544,155200.0
2013-10-14 15:40:00,52.67,52.77,52.66,52.73,315700.0,38.4544,38.5274,38.4471,38.4982,315700.0
2013-10-14 15:45:00,52.73,52.74,52.63,52.68,486500.0,38.4982,38.5055,38.4252,38.4617,486500.0
2013-10-14 15:50:00,52.68,52.69,52.61,52.68,380700.0,38.4617,38.469,38.4106,38.4617,380700.0
2013-10-14 15:55:00,52.67,52.75,52.63,52.73,680400.0,38.4544,38.5128,38.4252,38.4982,680400.0
2013-10-15 09:30:00,52.91,52.91,52.45,52.47,693400.0,38.6296,38.6296,38.2937,38.3084,693400.0
2013-10-15 09:35:00,52.47,52.58,52.44,52.46,362700.0,38.3084,38.3887,38.2864,38.301,362700.0
2013-10-15 09:40:00,52.45,52.53,52.21,52.32,445400.0,38.2937,38.3522,38.1185,38.1988,445400.0
2013-10-15 09:45:00,52.33,52.47,52.3,52.33,197800.0,38.2061,38.3084,38.1842,38.2061,197800.0
2013-10-15 09:50:00,52.32,52.47,52.32,52.39,424100.0,38.1988,38.3084,38.1988,38.2499,424100.0
2013-10-15 09:55:00,52.38,52.51,52.38,52.51,369500.0,38.2426,38.3376,38.2426,38.3376,369500.0
2013-10-15 10:00:00,52.51,52.53,52.39,52.41,228700.0,38.3376,38.3522,38.2499,38.2645,228700.0
2013-10-15 10:05:00,52.41,52.54,52.39,52.46,164600.0,38.2645,38.3595,38.2499,38.301,164600.0
2013-10-15 10:10:00,52.47,52.71,52.46,52.7,351300.0,38.3084,38.4836,38.301,38.4763,351300.0
2013-10-15 10:15:00,52.7,52.74,52.57,52.57,274600.0,38.4763,38.5055,38.3814,38.3814,274600.0
2013-10-15 10:20:00,52.57,52.8,52.57,52.8,227100.0,38.3814,38.5493,38.3814,38.5493,227100.0
2013-10-15 10:25:00,52.8,52.87,52.73,52.73,266400.0,38.5493,38.6004,38.4982,38.4982,266400.0
2013-10-15 10:30:00,52.73,52.9,52.72,52.87,252100.0,38.4982,38.6223,38.4909,38.6004,252100.0
2013-10-15 10:35:00,52.87,52.9,52.82,52.9,181400.0,38.6004,38.6223,38.5639,38.6223,181400.0
2013-10-15 10:40:00,52.9,52.94,52.73,52.78,352000.0,38.6223,38.6515,38.4982,38.5347,352000.0
2013-10-15 10:45:00,52.78,52.78,52.68,52.72,197700.0,38.5347,38.5347,38.4617,38.4909,197700.0
2013-10-15 10:50:00,52.71,52.74,52.65,52.68,77800.0,38.4836,38.5055,38.4398,38.4617,77800.0
2013-10-15 10:55:00,52.67,52.71,52.63,52.71,159200.0,38.4544,38.4836,38.4252,38.4836,159200.0
2013-10-15 11:00:00,52.7,52.83,52.66,52.74,217000.0,38.4763,38.5712,38.4471,38.5055,217000.0
2013-10-15 11:05:00,52.74,52.77,52.6,52.64,183500.0,38.5055,38.5274,38.4033,38.4325,183500.0
2013-10-15 11:10:00,52.64,52.89,52.61,52.82,361200.0,38.4325,38.615,38.4106,38.5639,361200.0
2013-10-15 11:15:00,52.82,52.92,52.8,52.9,221900.0,38.5639,38.6369,38.5493,38.6223,221900.0
2013-10-15 11:20:00,52.9,53.0,52.89,52.92,457400.0,38.6223,38.6953,38.615,38.6369,457400.0
2013-10-15 11:25:00,52.92,53.01,52.88,52.98,185800.0,38.6369,38.7026,38.6077,38.6807,185800.0
2013-10-15 11:30:00,52.98,53.04,52.97,52.97,241900.0,38.6807,38.7245,38.6734,38.6734,241900.0
2013-10-15 11:35:00,52.97,52.99,52.87,52.89,247300.0,38.6734,38.688,38.6004,38.615,247300.0
2013-10-15 11:40:00,52.89,52.94,52.86,52.88,140600.0,38.615,38.6515,38.5931,38.6077,140600.0
2013-10-15 11:45:00,52.88,52.9,52.76,52.8,152500.0,38.6077,38.6223,38.5201,38.5493,152500.0
2013-10-15 11:50:00,52.81,52.92,52.8,52.91,215700.0,38.5566,38.6369,38.5493,38.6296,215700.0
2013-10-15 11:55:00,52.91,52.92,52.83,52.83,117700.0,38.6296,38.6369,38.5712,38.5712,117700.0
2013-10-15 12:00:00,52.83,52.83,52.7,52.75,119600.0,38.5712,38.5712,38.4763,38.5128,119600.0
2013-10-15 12:05:00,52.74,52.78,52.68,52.74,146400.0,38.5055,38.5347,38.4617,38.5055,146400.0
2013-10-15 12:10:00,52.74,52.75,52.69,52.69,165900.0,38.5055,38.5128,38.469,38.469,165900.0
2013-10-15 12:15:00,52.69,52.7,52.59,52.63,158500.0,38.469,38.4763,38.396,38.4252,158500.0
2013-10-15 12:20:00,52.63,52.69,52.61,52.69,194500.0,38.4252,38.469,38.4106,38.469,194500.0
2013-10-15 12:25:00,52.69,52.7,52.65,52.65,71700.0,38.469,38.4763,38.4398,38.4398,71700.0
2013-10-15 12:30:00,52.65,52.69,52.61,52.69,105700.0,38.4398,38.469,38.4106,38.469,105700.0
2013-10-15 12:35:00,52.69,52.75,52.69,52.75,81200.0,38.469,38.5128,38.469,38.5128,81200.0
2013-10-15 12:40:00,52.75,52.75,52.71,52.72,94100.0,38.5128,38.5128,38.4836,38.4909,94100.0
2013-10-15 12:45:00,52.72,52.74,52.71,52.73,53600.0,38.4909,38.5055,38.4836,38.4982,53600.0
2013-10-15 12:50:00,52.74,52.74,52.69,52.69,69700.0,38.5055,38.5055,38.469,38.469,69700.0
2013-10-15 12:55:00,52.69,52.72,52.66,52.7,90700.0,38.469,38.4909,38.4471,38.4763,90700.0
2013-10-15 13:00:00,52.7,52.71,52.68,52.69,95500.0,38.4763,38.4836,38.4617,38.469,95500.0
2013-10-15 13:05:00,52.69,52.69,52.65,52.68,87600.0,38.469,38.469,38.4398,38.4617,87600.0
2013-10-15 13:10:00,52.67,52.77,52.63,52.77,131500.0,38.4544,38.5274,38.4252,38.5274,131500.0
2013-10-15 13:15:00,52.77,52.78,52.72,52.76,80800.0,38.5274,38.5347,38.4909,38.5201,80800.0
2013-10-15 13:20:00,52.76,52.76,52.71,52.75,97600.0,38.5201,38.5201,38.4836,38.5128,97600.0
2013-10-15 13:25:00,52.75,52.75,52.64,52.64,75900.0,38.5128,38.5128,38.4325,38.4325,75900.0
2013-10-15 13:30:00,52.65,52.69,52.62,52.69,82400.0,38.4398,38.469,38.4179,38.469,82400.0
2013-10-15 13:35:00,52.69,52.7,52.62,52.66,69800.0,38.469,38.4763,38.4179,38.4471,69800.0
2013-10-15 13:40:00,52.66,52.66,52.63,52.65,67800.0,38.4471,38.4471,38.4252,38.4398,67800.0
2013-10-15 13:45:00,52.64,52.7,52.62,52.68,76400.0,38.4325,38.4763,38.4179,38.4617,76400.0
2013-10-15 13:50:00,52.68,52.73,52.67,52.72,76800.0,38.4617,38.4982,38.4544,38.4909,76800.0
2013-10-15 13:55:00,52.72,52.76,52.7,52.74,80900.0,38.4909,38.5201,38.4763,38.5055,80900.0
2013-10-15 14:00:00,52.74,52.79,52.73,52.73,119400.0,38.5055,38.542,38.4982,38.4982,119400.0
2013-10-15 14:05:00,52.73,52.74,52.68,52.68,56400.0,38.4982,38.5055,38.4617,38.4617,56400.0
2013-10-15 14:10:00,52.69,52.69,52.58,52.59,126500.0,38.469,38.469,38.3887,38.396,126500.0
2013-10-15 14:15:00,52.6,52.64,52.58,52.63,124200.0,38.4033,38.4325,38.3887,38.4252,124200.0
2013-10-15 14:20:00,52.64,52.68,52.51,52.51,163200.0,38.4325,38.4617,38.3376,38.3376,163200.0
2013-10-15 14:25:00,52.51,52.56,52.4,52.43,315200.0,38.3376,38.3741,38.2572,38.2791,315200.0
2013-10-15 14:30:00,52.42,52.46,52.38,52.4,248700.0,38.2718,38.301,38.2426,38.2572,248700.0
2013-10-15 14:35:00,52.41,52.41,52.18,52.34,319700.0,38.2645,38.2645,38.0966,38.2134,319700.0
2013-10-15 14:40:00,52.35,52.45,52.26,52.44,138700.0,38.2207,38.2937,38.155,38.2864,138700.0
2013-10-15 14:45:00,52.44,52.44,52.25,52.36,301200.0,38.2864,38.2864,38.1477,38.228,301200.0
2013-10-15 14:50:00,52.37,52.48,52.36,52.47,210500.0,38.2353,38.3157,38.228,38.3084,210500.0
2013-10-15 14:55:00,52.46,52.51,52.41,52.5,137600.0,38.301,38.3376,38.2645,38.3303,137600.0
2013-10-15 15:00:00,52.5,52.55,52.4,52.41,157500.0,38.3303,38.3668,38.2572,38.2645,157500.0
2013-10-15 15:05:00,52.42,52.58,52.37,52.58,259200.0,38.2718,38.3887,38.2353,38.3887,259200.0
2013-10-15 15:10:00,52.57,52.61,52.49,52.57,168700.0,38.3814,38.4106,38.323,38.3814,168700.0
2013-10-15 15:15:00,52.57,52.57,52.5,52.55,104400.0,38.3814,38.3814,38.3303,38.3668,104400.0
2013-10-15 15:20:00,52.54,52.55,52.51,52.53,111300.0,38.3595,38.3668,38.3376,38.3522,111300.0
2013-10-15 15:25:00,52.52,52.56,52.48,52.53,177900.0,38.3449,38.3741,38.3157,38.3522,177900.0
2013-10-15 15:30:00,52.51,52.54,52.45,52.49,210700.0,38.3376,38.3595,38.2937,38.323,210700.0
2013-10-15 15:35:00,52.49,52.55,52.44,52.47,243600.0,38.323,38.3668,38.2864,38.3084,243600.0
2013-10-15 15:40:00,52.47,52.48,52.35,52.35,204500.0,38.3084,38.3157,38.2207,38.2207,204500.0
2013-10-15 15:45:00,52.36,52.44,52.35,52.42,317500.0,38.228,38.2864,38.2207,38.2718,317500.0
2013-10-15 15:50:00,52.41,52.42,52.36,52.4,349800.0,38.2645,38.2718,38.228,38.2572,349800.0
2013-10-15 15:55:00,52.39,52.41,52.31,52.31,833800.0,38.2499,38.2645,38.1915,38.1915,833800.0
2013-10-16 09:30:00,52.62,53.18,52.58,53.06,1039600.0,38.4179,38.8267,38.3887,38.7391,1039600.0
2013-10-16 09:35:00,53.06,53.11,52.97,53.0,479400.0,38.7391,38.7756,38.6734,38.6953,479400.0
2013-10-16 09:40:00,53.0,53.15,52.97,53.1,712800.0,38.6953,38.8048,38.6734,38.7683,712800.0
2013-10-16 09:45:00,53.1,53.31,53.1,53.23,739300.0,38.7683,38.9216,38.7683,38.8632,739300.0
2013-10-16 09:50:00,53.22,53.49,53.16,53.48,759500.0,38.8559,39.0531,38.8121,39.0458,759500.0
2013-10-16 09:55:00,53.48,53.86,53.48,53.75,1035100.0,39.0458,39.3232,39.0458,39.2429,1035100.0
2013-10-16 10:00:00,53.75,53.77,53.61,53.69,707800.0,39.2429,39.2575,39.1407,39.1991,707800.0
2013-10-16 10:05:00,53.69,53.7,53.52,53.68,625600.0,39.1991,39.2064,39.075,39.1918,625600.0
2013-10-16 10:10:00,53.68,53.82,53.67,53.77,521700.0,39.1918,39.294,39.1845,39.2575,521700.0
2013-10-16 10:15:00,53.77,53.89,53.76,53.82,426100.0,39.2575,39.3451,39.2502,39.294,426100.0
2013-10-16 10:20:00,53.82,53.84,53.73,53.82,319600.0,39.294,39.3086,39.2283,39.294,319600.0
2013-10-16 10:25:00,53.83,53.84,53.69,53.71,278000.0,39.3013,39.3086,39.1991,39.2137,278000.0
2013-10-16 10:30:00,53.7,53.75,53.61,53.72,274500.0,39.2064,39.2429,39.1407,39.221,274500.0
2013-10-16 10:35:00,53.72,53.73,53.61,53.62,218700.0,39.221,39.2283,39.1407,39.148,218700.0
2013-10-16 10:40:00,53.62,53.66,53.57,53.63,217400.0,39.148,39.1772,39.1115,39.1553,217400.0
2013-10-16 10:45:00,53.64,53.76,53.6,53.74,228100.0,39.1626,39.2502,39.1334,39.2356,228100.0
2013-10-16 10:50:00,53.74,53.76,53.68,53.69,219700.0,39.2356,39.2502,39.1918,39.1991,219700.0
2013-10-16 10:55:00,53.68,53.79,53.66,53.77,401000.0,39.1918,39.2721,39.1772,39.2575,401000.0
2013-10-16 11:00:00,53.76,53.84,53.71,53.84,439700.0,39.2502,39.3086,39.2137,39.3086,439700.0
2013-10-16 11:05:00,53.84,53.94,53.81,53.91,430400.0,39.3086,39.3816,39.2867,39.3597,430400.0
2013-10-16 11:10:00,53.92,53.92,53.78,53.78,233800.0,39.367,39.367,39.2648,39.2648,233800.0
2013-10-16 11:15:00,53.78,53.83,53.74,53.74,242400.0,39.2648,39.3013,39.2356,39.2356,242400.0
2013-10-16 11:20:00,53.75,53.8,53.7,53.76,277600.0,39.2429,39.2794,39.2064,39.2502,277600.0
2013-10-16 11:25:00,53.77,53.77,53.62,53.65,300500.0,39.2575,39.2575,39.148,39.1699,300500.0
2013-10-16 11:30:00,53.65,53.73,53.65,53.69,198300.0,39.1699,39.2283,39.1699,39.1991,198300.0
2013-10-16 11:35:00,53.69,53.72,53.65,53.72,190200.0,39.1991,39.221,39.1699,39.221,190200.0
2013-10-16 11:40:00,53.72,53.84,53.71,53.83,248000.0,39.221,39.3086,39.2137,39.3013,248000.0
2013-10-16 11:45:00,53.83,53.87,53.82,53.85,203000.0,39.3013,39.3305,39.294,39.3159,203000.0
2013-10-16 11:50:00,53.85,53.86,53.79,53.8,158300.0,39.3159,39.3232,39.2721,39.2794,158300.0
2013-10-16 11:55:00,53.8,53.83,53.78,53.8,138700.0,39.2794,39.3013,39.2648,39.2794,138700.0
2013-10-16 12:00:00,53.8,53.94,53.79,53.9,333400.0,39.2794,39.3816,39.2721,39.3524,333400.0
2013-10-16 12:05:00,53.9,53.94,53.81,53.86,290300.0,39.3524,39.3816,39.2867,39.3232,290300.0
2013-10-16 12:10:00,53.86,53.88,53.74,53.76,138700.0,39.3232,39.3378,39.2356,39.2502,138700.0
2013-10-16 12:15:00,53.76,53.83,53.73,53.83,178400.0,39.2502,39.3013,39.2283,39.3013,178400.0
2013-10-16 12:20:00,53.83,53.83,53.72,53.73,150700.0,39.3013,39.3013,39.221,39.2283,150700.0
2013-10-16 12:25:00,53.73,53.77,53.67,53.67,238300.0,39.2283,39.2575,39.1845,39.1845,238300.0
2013-10-16 12:30:00,53.66,53.66,53.55,53.6,330100.0,39.1772,39.1772,39.0969,39.1334,330100.0
2013-10-16 12:35:00,53.6,53.78,53.58,53.76,273200.0,39.1334,39.2648,39.1188,39.2502,273200.0
2013-10-16 12:40:00,53.76,53.84,53.72,53.72,174700.0,39.2502,39.3086,39.221,39.221,174700.0
2013-10-16 12:45:00,53.72,53.77,53.7,53.72,94800.0,39.221,39.2575,39.2064,39.221,94800.0
2013-10-16 12:50:00,53.71,53.79,53.67,53.78,129900.0,39.2137,39.2721,39.1845,39.2648,129900.0
2013-10-16 12:55:00,53.78,53.79,53.72,53.73,169300.0,39.2648,39.2721,39.221,39.2283,169300.0
2013-10-16 13:00:00,53.73,53.76,53.7,53.71,132500.0,39.2283,39.2502,39.2064,39.2137,132500.0
2013-10-16 13:05:00,53.7,53.73,53.66,53.67,91000.0,39.2064,39.2283,39.1772,39.1845,91000.0
2013-10-16 13:10:00,53.68,53.73,53.66,53.73,90700.0,39.1918,39.2283,39.1772,39.2283,90700.0
2013-10-16 13:15:00,53.73,53.76,53.72,53.76,92100.0,39.2283,39.2502,39.221,39.2502,92100.0
2013-10-16 13:20:00,53.75,53.76,53.71,53.71,77200.0,39.2429,39.2502,39.2137,39.2137,77200.0
2013-10-16 13:25:00,53.71,53.81,53.69,53.79,184700.0,39.2137,39.2867,39.1991,39.2721,184700.0
2013-10-16 13:30:00,53.8,53.82,53.77,53.81,123300.0,39.2794,39.294,39.2575,39.2867,123300.0
2013-10-16 13:35:00,53.81,53.84,53.77,53.82,124000.0,39.2867,39.3086,39.2575,39.294,124000.0
2013-10-16 13:40:00,53.83,53.85,53.78,53.79,162200.0,39.3013,39.3159,39.2648,39.2721,162200.0
2013-10-16 13:45:00,53.8,53.84,53.78,53.82,171000.0,39.2794,39.3086,39.2648,39.294,171000.0
2013-10-16 13:50:00,53.82,53.84,53.79,53.82,183100.0,39.294,39.3086,39.2721,39.294,183100.0
2013-10-16 13:55:00,53.81,53.81,53.75,53.77,211100.0,39.2867,39.2867,39.2429,39.2575,211100.0
2013-10-16 14:00:00,53.76,53.8,53.76,53.79,133400.0,39.2502,39.2794,39.2502,39.2721,133400.0
2013-10-16 14:05:00,53.79,53.82,53.77,53.82,265900.0,39.2721,39.294,39.2575,39.294,265900.0
2013-10-16 14:10:00,53.82,53.89,53.82,53.88,224800.0,39.294,39.3451,39.294,39.3378,224800.0
2013-10-16 14:15:00,53.89,53.91,53.83,53.88,178400.0,39.3451,39.3597,39.3013,39.3378,178400.0
2013-10-16 14:20:00,53.88,53.91,53.84,53.89,190400.0,39.3378,39.3597,39.3086,39.3451,190400.0
2013-10-16 14:25:00,53.88,53.9,53.81,53.82,138800.0,39.3378,39.3524,39.2867,39.294,138800.0
2013-10-16 14:30:00,53.82,53.86,53.8,53.84,130800.0,39.294,39.3232,39.2794,39.3086,130800.0
2013-10-16 14:35:00,53.84,53.89,53.78,53.78,171500.0,39.3086,39.3451,39.2648,39.2648,171500.0
2013-10-16 14:40:00,53.79,53.88,53.75,53.85,174800.0,39.2721,39.3378,39.2429,39.3159,174800.0
2013-10-16 14:45:00,53.86,53.94,53.84,53.92,212500.0,39.3232,39.3816,39.3086,39.367,212500.0
2013-10-16 14:50:00,53.93,53.95,53.9,53.91,191700.0,39.3743,39.3889,39.3524,39.3597,191700.0
2013-10-16 14:55:00,53.9,53.9,53.85,53.9,117600.0,39.3524,39.3524,39.3159,39.3524,117600.0
2013-10-16 15:00:00,53.89,53.9,53.83,53.87,190200.0,39.3451,39.3524,39.3013,39.3305,190200.0
2013-10-16 15:05:00,53.86,53.9,53.85,53.85,186200.0,39.3232,39.3524,39.3159,39.3159,186200.0
2013-10-16 15:10:00,53.85,53.9,53.84,53.88,211300.0,39.3159,39.3524,39.3086,39.3378,211300.0
2013-10-16 15:15:00,53.88,53.97,53.87,53.97,213400.0,39.3378,39.4035,39.3305,39.4035,213400.0
2013-10-16 15:20:00,53.97,53.98,53.93,53.98,170600.0,39.4035,39.4108,39.3743,39.4108,170600.0
2013-10-16 15:25:00,53.98,53.98,53.91,53.91,307600.0,39.4108,39.4108,39.3597,39.3597,307600.0
2013-10-16 15:30:00,53.91,53.95,53.88,53.94,239700.0,39.3597,39.3889,39.3378,39.3816,239700.0
2013-10-16 15:35:00,53.94,53.97,53.92,53.97,216100.0,39.3816,39.4035,39.367,39.4035,216100.0
2013-10-16 15:40:00,53.97,54.01,53.92,54.01,369000.0,39.4035,39.4327,39.367,39.4327,369000.0
2013-10-16 15:45:00,54.0,54.05,53.98,54.01,648200.0,39.4254,39.4619,39.4108,39.4327,648200.0
2013-10-16 15:50:00,54.01,54.04,53.99,54.01,485200.0,39.4327,39.4546,39.4181,39.4327,485200.0
2013-10-16 15:55:00,54.0,54.05,53.98,54.0,1007900.0,39.4254,39.4619,39.4108,39.4254,1007900.0
2013-10-17 09:30:00,53.77,53.9,53.65,53.77,632600.0,39.2575,39.3524,39.1699,39.2575,632600.0
2013-10-17 09:35:00,53.76,53.96,53.73,53.91,409700.0,39.2502,39.3962,39.2283,39.3597,409700.0
2013-10-17 09:40:00,53.89,54.0,53.66,53.72,453100.0,39.3451,39.4254,39.1772,39.221,453100.0
2013-10-17 09:45:00,53.73,53.77,53.61,53.62,412700.0,39.2283,39.2575,39.1407,39.148,412700.0
2013-10-17 09:50:00,53.62,53.73,53.61,53.67,210700.0,39.148,39.2283,39.1407,39.1845,210700.0
2013-10-17 09:55:00,53.67,53.77,53.63,53.72,229800.0,39.1845,39.2575,39.1553,39.221,229800.0
2013-10-17 10:00:00,53.73,53.76,53.64,53.72,234200.0,39.2283,39.2502,39.1626,39.221,234200.0
2013-10-17 10:05:00,53.73,53.82,53.72,53.72,219000.0,39.2283,39.294,39.221,39.221,219000.0
2013-10-17 10:10:00,53.72,53.78,53.63,53.67,228600.0,39.221,39.2648,39.1553,39.1845,228600.0
2013-10-17 10:15:00,53.67,53.72,53.64,53.7,180300.0,39.1845,39.221,39.1626,39.2064,180300.0
2013-10-17 10:20:00,53.7,53.74,53.68,53.72,125000.0,39.2064,39.2356,39.1918,39.221,125000.0
2013-10-17 10:25:00,53.72,53.79,53.72,53.76,277200.0,39.221,39.2721,39.221,39.2502,277200.0
2013-10-17 10:30:00,53.75,53.79,53.72,53.77,210100.0,39.2429,39.2721,39.221,39.2575,210100.0
2013-10-17 10:35:00,53.77,53.84,53.75,53.83,343200.0,39.2575,39.3086,39.2429,39.3013,343200.0
2013-10-17 10:40:00,53.82,53.88,53.81,53.88,258700.0,39.294,39.3378,39.2867,39.3378,258700.0
2013-10-17 10:45:00,53.87,53.93,53.85,53.93,272100.0,39.3305,39.3743,39.3159,39.3743,272100.0
2013-10-17 10:50:00,53.92,53.95,53.9,53.91,186900.0,39.367,39.3889,39.3524,39.3597,186900.0
2013-10-17 10:55:00,53.92,53.95,53.88,53.91,136500.0,39.367,39.3889,39.3378,39.3597,136500.0
2013-10-17 11:00:00,53.92,54.07,53.91,54.07,366200.0,39.367,39.4765,39.3597,39.4765,366200.0
2013-10-17 11:05:00,54.07,54.12,54.01,54.09,292200.0,39.4765,39.513,39.4327,39.4911,292200.0
2013-10-17 11:10:00,54.08,54.11,54.05,54.08,165100.0,39.4838,39.5057,39.4619,39.4838,165100.0
2013-10-17 11:15:00,54.08,54.19,54.08,54.12,277600.0,39.4838,39.5641,39.4838,39.513,277600.0
2013-10-17 11:20:00,54.12,54.14,54.0,54.01,167300.0,39.513,39.5276,39.4254,39.4327,167300.0
2013-10-17 11:25:00,54.02,54.04,53.98,54.01,182700.0,39.44,39.4546,39.4108,39.4327,182700.0
2013-10-17 11:30:00,54.02,54.09,54.01,54.09,141900.0,39.44,39.4911,39.4327,39.4911,141900.0
2013-10-17 11:35:00,54.1,54.14,54.06,54.07,143400.0,39.4984,39.5276,39.4692,39.4765,143400.0
2013-10-17 11:40:00,54.07,54.13,54.05,54.13,158300.0,39.4765,39.5203,39.4619,39.5203,158300.0
2013-10-17 11:45:00,54.13,54.15,54.1,54.14,166700.0,39.5203,39.5349,39.4984,39.5276,166700.0
2013-10-17 11:50:00,54.15,54.17,54.11,54.11,126100.0,39.5349,39.5495,39.5057,39.5057,126100.0
2013-10-17 11:55:00,54.11,54.13,54.09,54.12,112600.0,39.5057,39.5203,39.4911,39.513,112600.0
2013-10-17 12:00:00,54.12,54.12,54.07,54.11,100400.0,39.513,39.513,39.4765,39.5057,100400.0
2013-10-17 12:05:00,54.11,54.11,54.05,54.08,70500.0,39.5057,39.5057,39.4619,39.4838,70500.0
2013-10-17 12:10:00,54.08,54.13,54.07,54.09,148000.0,39.4838,39.5203,39.4765,39.4911,148000.0
2013-10-17 12:15:00,54.09,54.17,54.09,54.14,168100.0,39.4911,39.5495,39.4911,39.5276,168100.0
2013-10-17 12:20:00,54.14,54.18,54.14,54.15,101100.0,39.5276,39.5568,39.5276,39.5349,101100.0
2013-10-17 12:25:00,54.15,54.15,54.11,54.11,89300.0,39.5349,39.5349,39.5057,39.5057,89300.0
2013-10-17 12:30:00,54.11,54.14,54.06,54.09,119400.0,39.5057,39.5276,39.4692,39.4911,119400.0
2013-10-17 12:35:00,54.09,54.1,54.05,54.08,84400.0,39.4911,39.4984,39.4619,39.4838,84400.0
2013-10-17 12:40:00,54.09,54.1,54.06,54.06,56800.0,39.4911,39.4984,39.4692,39.4692,56800.0
2013-10-17 12:45:00,54.07,54.09,54.05,54.09,130400.0,39.4765,39.4911,39.4619,39.4911,130400.0
2013-10-17 12:50:00,54.09,54.14,54.08,54.13,122800.0,39.4911,39.5276,39.4838,39.5203,122800.0
2013-10-17 12:55:00,54.13,54.15,54.11,54.15,63500.0,39.5203,39.5349,39.5057,39.5349,63500.0
2013-10-17 13:00:00,54.15,54.18,54.14,54.17,119400.0,39.5349,39.5568,39.5276,39.5495,119400.0
2013-10-17 13:05:00,54.18,54.26,54.17,54.25,248600.0,39.5568,39.6152,39.5495,39.6079,248600.0
2013-10-17 13:10:00,54.25,54.26,54.17,54.18,114500.0,39.6079,39.6152,39.5495,39.5568,114500.0
2013-10-17 13:15:00,54.18,54.19,54.09,54.09,174500.0,39.5568,39.5641,39.4911,39.4911,174500.0
2013-10-17 13:20:00,54.09,54.14,54.09,54.11,88800.0,39.4911,39.5276,39.4911,39.5057,88800.0
2013-10-17 13:25:00,54.11,54.18,54.11,54.16,111800.0,39.5057,39.5568,39.5057,39.5422,111800.0
2013-10-17 13:30:00,54.16,54.18,54.13,54.17,78500.0,39.5422,39.5568,39.5203,39.5495,78500.0
2013-10-17 13:35:00,54.18,54.19,54.12,54.13,65300.0,39.5568,39.5641,39.513,39.5203,65300.0
2013-10-17 13:40:00,54.12,54.17,54.12,54.17,68900.0,39.513,39.5495,39.513,39.5495,68900.0
2013-10-17 13:45:00,54.16,54.17,54.06,54.06,70900.0,39.5422,39.5495,39.4692,39.4692,70900.0
2013-10-17 13:50:00,54.06,54.14,54.05,54.1,148400.0,39.4692,39.5276,39.4619,39.4984,148400.0
2013-10-17 13:55:00,54.11,54.11,54.06,54.06,93600.0,39.5057,39.5057,39.4692,39.4692,93600.0
2013-10-17 14:00:00,54.07,54.1,54.0,54.01,267700.0,39.4765,39.4984,39.4254,39.4327,267700.0
2013-10-17 14:05:00,54.01,54.01,53.95,53.96,310500.0,39.4327,39.4327,39.3889,39.3962,310500.0
2013-10-17 14:10:00,53.96,54.0,53.96,53.98,171000.0,39.3962,39.4254,39.3962,39.4108,171000.0
2013-10-17 14:15:00,53.99,53.99,53.94,53.96,79000.0,39.4181,39.4181,39.3816,39.3962,79000.0
2013-10-17 14:20:00,53.95,54.0,53.95,53.98,139500.0,39.3889,39.4254,39.3889,39.4108,139500.0
2013-10-17 14:25:00,53.98,54.0,53.93,53.95,91400.0,39.4108,39.4254,39.3743,39.3889,91400.0
2013-10-17 14:30:00,53.95,54.0,53.94,53.98,73200.0,39.3889,39.4254,39.3816,39.4108,73200.0
2013-10-17 14:35:00,53.97,54.03,53.97,54.02,157400.0,39.4035,39.4473,39.4035,39.44,157400.0
2013-10-17 14:40:00,54.01,54.07,54.01,54.04,171600.0,39.4327,39.4765,39.4327,39.4546,171600.0
2013-10-17 14:45:00,54.04,54.05,53.95,53.97,146900.0,39.4546,39.4619,39.3889,39.4035,146900.0
2013-10-17 14:50:00,53.96,54.01,53.94,54.01,131600.0,39.3962,39.4327,39.3816,39.4327,131600.0
2013-10-17 14:55:00,54.01,54.1,54.0,54.09,221300.0,39.4327,39.4984,39.4254,39.4911,221300.0
2013-10-17 15:00:00,54.1,54.1,54.05,54.08,165800.0,39.4984,39.4984,39.4619,39.4838,165800.0
2013-10-17 15:05:00,54.07,54.1,54.06,54.09,248600.0,39.4765,39.4984,39.4692,39.4911,248600.0
2013-10-17 15:10:00,54.1,54.1,54.06,54.08,234300.0,39.4984,39.4984,39.4692,39.4838,234300.0
2013-10-17 15:15:00,54.07,54.07,54.02,54.05,225100.0,39.4765,39.4765,39.44,39.4619,225100.0
2013-10-17 15:20:00,54.05,54.09,54.03,54.09,127400.0,39.4619,39.4911,39.4473,39.4911,127400.0
2013-10-17 15:25:00,54.08,54.14,54.08,54.13,195300.0,39.4838,39.5276,39.4838,39.5203,195300.0
2013-10-17 15:30:00,54.13,54.15,54.09,54.15,127200.0,39.5203,39.5349,39.4911,39.5349,127200.0
2013-10-17 15:35:00,54.15,54.17,54.09,54.16,294500.0,39.5349,39.5495,39.4911,39.5422,294500.0
2013-10-17 15:40:00,54.16,54.21,54.14,54.2,274800.0,39.5422,39.5787,39.5276,39.5714,274800.0
2013-10-17 15:45:00,54.21,54.28,54.18,54.28,458100.0,39.5787,39.6298,39.5568,39.6298,458100.0
2013-10-17 15:50:00,54.27,54.29,54.21,54.26,435000.0,39.6225,39.6371,39.5787,39.6152,435000.0
2013-10-17 15:55:00,54.26,54.29,54.19,54.2,839800.0,39.6152,39.6371,39.5641,39.5714,839800.0
2013-10-18 09:30:00,54.26,54.3,53.91,54.1,2460000.0,39.6152,39.6444,39.3597,39.4984,2460000.0
2013-10-18 09:35:00,54.1,54.16,54.09,54.13,497800.0,39.4984,39.5422,39.4911,39.5203,497800.0
2013-10-18 09:40:00,54.13,54.2,54.02,54.18,281600.0,39.5203,39.5714,39.44,39.5568,281600.0
2013-10-18 09:45:00,54.19,54.29,54.19,54.25,309000.0,39.5641,39.6371,39.5641,39.6079,309000.0
2013-10-18 09:50:00,54.25,54.29,54.21,54.27,260100.0,39.6079,39.6371,39.5787,39.6225,260100.0
2013-10-18 09:55:00,54.26,54.29,54.17,54.23,218600.0,39.6152,39.6371,39.5495,39.5933,218600.0
2013-10-18 10:00:00,54.23,54.27,54.11,54.13,218000.0,39.5933,39.6225,39.5057,39.5203,218000.0
2013-10-18 10:05:00,54.14,54.23,54.14,54.18,200700.0,39.5276,39.5933,39.5276,39.5568,200700.0
2013-10-18 10:10:00,54.18,54.18,54.12,54.12,241900.0,39.5568,39.5568,39.513,39.513,241900.0
2013-10-18 10:15:00,54.13,54.17,54.09,54.16,189300.0,39.5203,39.5495,39.4911,39.5422,189300.0
2013-10-18 10:20:00,54.17,54.2,54.1,54.11,255200.0,39.5495,39.5714,39.4984,39.5057,255200.0
2013-10-18 10:25:00,54.11,54.11,53.89,53.91,334000.0,39.5057,39.5057,39.3451,39.3597,334000.0
2013-10-18 10:30:00,53.9,53.93,53.87,53.92,303700.0,39.3524,39.3743,39.3305,39.367,303700.0
2013-10-18 10:35:00,53.92,53.93,53.8,53.88,344600.0,39.367,39.3743,39.2794,39.3378,344600.0
2013-10-18 10:40:00,53.88,53.98,53.86,53.92,190400.0,39.3378,39.4108,39.3232,39.367,190400.0
2013-10-18 10:45:00,53.92,53.92,53.87,53.9,166100.0,39.367,39.367,39.3305,39.3524,166100.0
2013-10-18 10:50:00,53.89,53.98,53.87,53.95,217100.0,39.3451,39.4108,39.3305,39.3889,217100.0
2013-10-18 10:55:00,53.96,53.98,53.94,53.98,148900.0,39.3962,39.4108,39.3816,39.4108,148900.0
2013-10-18 11:00:00,53.98,54.02,53.96,54.01,174300.0,39.4108,39.44,39.3962,39.4327,174300.0
2013-10-18 11:05:00,54.01,54.05,53.99,54.0,120700.0,39.4327,39.4619,39.4181,39.4254,120700.0
2013-10-18 11:10:00,54.0,54.04,53.99,54.02,114500.0,39.4254,39.4546,39.4181,39.44,114500.0
2013-10-18 11:15:00,54.03,54.08,54.02,54.05,126800.0,39.4473,39.4838,39.44,39.4619,126800.0
2013-10-18 11:20:00,54.06,54.06,53.97,53.99,106000.0,39.4692,39.4692,39.4035,39.4181,106000.0
2013-10-18 11:25:00,53.99,54.04,53.99,54.04,130100.0,39.4181,39.4546,39.4181,39.4546,130100.0
2013-10-18 11:30:00,54.04,54.07,54.02,54.07,147200.0,39.4546,39.4765,39.44,39.4765,147200.0
2013-10-18 11:35:00,54.06,54.09,54.03,54.07,120500.0,39.4692,39.4911,39.4473,39.4765,120500.0
2013-10-18 11:40:00,54.07,54.09,54.05,54.06,101500.0,39.4765,39.4911,39.4619,39.4692,101500.0
2013-10-18 11:45:00,54.06,54.08,54.04,54.07,88600.0,39.4692,39.4838,39.4546,39.4765,88600.0
2013-10-18 11:50:00,54.07,54.08,53.97,53.99,117800.0,39.4765,39.4838,39.4035,39.4181,117800.0
2013-10-18 11:55:00,53.98,53.99,53.9,53.91,330500.0,39.4108,39.4181,39.3524,39.3597,330500.0
2013-10-18 12:00:00,53.91,53.97,53.89,53.96,172800.0,39.3597,39.4035,39.3451,39.3962,172800.0
2013-10-18 12:05:00,53.96,53.96,53.9,53.94,127200.0,39.3962,39.3962,39.3524,39.3816,127200.0
2013-10-18 12:10:00,53.94,53.98,53.93,53.97,199600.0,39.3816,39.4108,39.3743,39.4035,199600.0
2013-10-18 12:15:00,53.97,53.97,53.92,53.93,77600.0,39.4035,39.4035,39.367,39.3743,77600.0
2013-10-18 12:20:00,53.92,53.93,53.89,53.89,73600.0,39.367,39.3743,39.3451,39.3451,73600.0
2013-10-18 12:25:00,53.89,53.9,53.87,53.88,141800.0,39.3451,39.3524,39.3305,39.3378,141800.0
2013-10-18 12:30:00,53.88,53.89,53.86,53.87,136000.0,39.3378,39.3451,39.3232,39.3305,136000.0
2013-10-18 12:35:00,53.88,53.9,53.85,53.87,192100.0,39.3378,39.3524,39.3159,39.3305,192100.0
2013-10-18 12:40:00,53.87,53.9,53.84,53.85,191000.0,39.3305,39.3524,39.3086,39.3159,191000.0
2013-10-18 12:45:00,53.86,53.89,53.84,53.88,87500.0,39.3232,39.3451,39.3086,39.3378,87500.0
2013-10-18 12:50:00,53.89,53.95,53.88,53.93,161200.0,39.3451,39.3889,39.3378,39.3743,161200.0
2013-10-18 12:55:00,53.94,53.97,53.93,53.95,120100.0,39.3816,39.4035,39.3743,39.3889,120100.0
2013-10-18 13:00:00,53.96,54.07,53.95,54.07,712500.0,39.3962,39.4765,39.3889,39.4765,712500.0
2013-10-18 13:05:00,54.07,54.11,54.06,54.11,118000.0,39.4765,39.5057,39.4692,39.5057,118000.0
2013-10-18 13:10:00,54.11,54.12,54.09,54.11,149400.0,39.5057,39.513,39.4911,39.5057,149400.0
2013-10-18 13:15:00,54.11,54.12,54.04,54.06,247300.0,39.5057,39.513,39.4546,39.4692,247300.0
2013-10-18 13:20:00,54.06,54.06,54.04,54.05,75900.0,39.4692,39.4692,39.4546,39.4619,75900.0
2013-10-18 13:25:00,54.05,54.09,54.03,54.07,170200.0,39.4619,39.4911,39.4473,39.4765,170200.0
2013-10-18 13:30:00,54.08,54.08,54.03,54.07,81700.0,39.4838,39.4838,39.4473,39.4765,81700.0
2013-10-18 13:35:00,54.07,54.1,54.05,54.07,92300.0,39.4765,39.4984,39.4619,39.4765,92300.0
2013-10-18 13:40:00,54.07,54.15,54.07,54.15,140600.0,39.4765,39.5349,39.4765,39.5349,140600.0
2013-10-18 13:45:00,54.15,54.18,54.13,54.15,105800.0,39.5349,39.5568,39.5203,39.5349,105800.0
2013-10-18 13:50:00,54.16,54.17,54.13,54.16,147200.0,39.5422,39.5495,39.5203,39.5422,147200.0
2013-10-18 13:55:00,54.16,54.2,54.14,54.2,141200.0,39.5422,39.5714,39.5276,39.5714,141200.0
2013-10-18 14:00:00,54.21,54.23,54.16,54.17,118300.0,39.5787,39.5933,39.5422,39.5495,118300.0
2013-10-18 14:05:00,54.16,54.19,54.13,54.15,93700.0,39.5422,39.5641,39.5203,39.5349,93700.0
2013-10-18 14:10:00,54.14,54.14,54.04,54.05,162700.0,39.5276,39.5276,39.4546,39.4619,162700.0
2013-10-18 14:15:00,54.05,54.13,54.02,54.13,148800.0,39.4619,39.5203,39.44,39.5203,148800.0
2013-10-18 14:20:00,54.13,54.16,54.12,54.16,64200.0,39.5203,39.5422,39.513,39.5422,64200.0
2013-10-18 14:25:00,54.16,54.16,54.11,54.13,81400.0,39.5422,39.5422,39.5057,39.5203,81400.0
2013-10-18 14:30:00,54.13,54.15,54.09,54.15,111500.0,39.5203,39.5349,39.4911,39.5349,111500.0
2013-10-18 14:35:00,54.16,54.17,54.12,54.15,146600.0,39.5422,39.5495,39.513,39.5349,146600.0
2013-10-18 14:40:00,54.15,54.18,54.14,54.16,68800.0,39.5349,39.5568,39.5276,39.5422,68800.0
2013-10-18 14:45:00,54.16,54.21,54.15,54.15,125400.0,39.5422,39.5787,39.5349,39.5349,125400.0
2013-10-18 14:50:00,54.16,54.16,54.09,54.09,87200.0,39.5422,39.5422,39.4911,39.4911,87200.0
2013-10-18 14:55:00,54.09,54.1,54.05,54.07,77200.0,39.4911,39.4984,39.4619,39.4765,77200.0
2013-10-18 15:00:00,54.07,54.07,53.99,53.99,161400.0,39.4765,39.4765,39.4181,39.4181,161400.0
2013-10-18 15:05:00,53.99,54.01,53.96,54.01,203000.0,39.4181,39.4327,39.3962,39.4327,203000.0
2013-10-18 15:10:00,54.01,54.04,53.98,53.98,189300.0,39.4327,39.4546,39.4108,39.4108,189300.0
2013-10-18 15:15:00,53.98,54.02,53.96,54.01,170500.0,39.4108,39.44,39.3962,39.4327,170500.0
2013-10-18 15:20:00,54.01,54.01,53.96,53.97,119500.0,39.4327,39.4327,39.3962,39.4035,119500.0
2013-10-18 15:25:00,53.98,54.01,53.96,53.99,111700.0,39.4108,39.4327,39.3962,39.4181,111700.0
2013-10-18 15:30:00,54.0,54.03,53.94,53.97,176500.0,39.4254,39.4473,39.3816,39.4035,176500.0
2013-10-18 15:35:00,53.97,53.99,53.96,53.97,212600.0,39.4035,39.4181,39.3962,39.4035,212600.0
2013-10-18 15:40:00,53.98,53.98,53.9,53.9,229200.0,39.4108,39.4108,39.3524,39.3524,229200.0
2013-10-18 15:45:00,53.91,54.58,53.9,54.35,3701200.0,39.3597,39.8489,39.3524,39.6809,3701200.0
2013-10-18 15:50:00,54.35,54.37,54.06,54.25,1903400.0,39.6809,39.6955,39.4692,39.6079,1903400.0
2013-10-18 15:55:00,54.25,54.39,54.22,54.3,2030600.0,39.6079,39.7101,39.586,39.6444,2030600.0
2013-10-21 09:30:00,54.27,54.38,53.89,54.12,1331900.0,39.6225,39.7028,39.3451,39.513,1331900.0
2013-10-21 09:35:00,54.13,54.38,54.04,54.14,760000.0,39.5203,39.7028,39.4546,39.5276,760000.0
2013-10-21 09:40:00,54.15,54.55,54.07,54.5,608100.0,39.5349,39.827,39.4765,39.7905,608100.0
2013-10-21 09:45:00,54.51,54.58,54.31,54.55,762700.0,39.7978,39.8489,39.6517,39.827,762700.0
2013-10-21 09:50:00,54.54,54.58,54.45,54.48,375900.0,39.8197,39.8489,39.7539,39.7759,375900.0
2013-10-21 09:55:00,54.48,54.51,54.37,54.51,370300.0,39.7759,39.7978,39.6955,39.7978,370300.0
2013-10-21 10:00:00,54.51,54.85,54.51,54.74,654400.0,39.7978,40.046,39.7978,39.9657,654400.0
2013-10-21 10:05:00,54.75,54.75,54.5,54.52,333300.0,39.973,39.973,39.7905,39.8051,333300.0
2013-10-21 10:10:00,54.52,54.58,54.44,54.54,352600.0,39.8051,39.8489,39.7466,39.8197,352600.0
2013-10-21 10:15:00,54.54,54.55,54.38,54.38,279800.0,39.8197,39.827,39.7028,39.7028,279800.0
2013-10-21 10:20:00,54.38,54.46,54.34,54.45,206300.0,39.7028,39.7612,39.6736,39.7539,206300.0
2013-10-21 10:25:00,54.45,54.49,54.39,54.4,150200.0,39.7539,39.7832,39.7101,39.7174,150200.0
2013-10-21 10:30:00,54.4,54.48,54.35,54.41,183800.0,39.7174,39.7759,39.6809,39.7247,183800.0
2013-10-21 10:35:00,54.41,54.49,54.4,54.45,264900.0,39.7247,39.7832,39.7174,39.7539,264900.0
2013-10-21 10:40:00,54.46,54.5,54.45,54.46,227600.0,39.7612,39.7905,39.7539,39.7612,227600.0
2013-10-21 10:45:00,54.46,54.46,54.39,54.4,170900.0,39.7612,39.7612,39.7101,39.7174,170900.0
2013-10-21 10:50:00,54.41,54.41,54.29,54.3,138800.0,39.7247,39.7247,39.6371,39.6444,138800.0
2013-10-21 10:55:00,54.3,54.3,54.25,54.28,199400.0,39.6444,39.6444,39.6079,39.6298,199400.0
2013-10-21 11:00:00,54.28,54.3,54.26,54.28,128200.0,39.6298,39.6444,39.6152,39.6298,128200.0
2013-10-21 11:05:00,54.28,54.29,54.25,54.29,104700.0,39.6298,39.6371,39.6079,39.6371,104700.0
2013-10-21 11:10:00,54.3,54.34,54.28,54.31,142600.0,39.6444,39.6736,39.6298,39.6517,142600.0
2013-10-21 11:15:00,54.32,54.32,54.23,54.24,162500.0,39.659,39.659,39.5933,39.6006,162500.0
2013-10-21 11:20:00,54.24,54.24,54.2,54.21,118800.0,39.6006,39.6006,39.5714,39.5787,118800.0
2013-10-21 11:25:00,54.2,54.23,54.15,54.22,226300.0,39.5714,39.5933,39.5349,39.586,226300.0
2013-10-21 11:30:00,54.22,54.22,54.05,54.1,234200.0,39.586,39.586,39.4619,39.4984,234200.0
2013-10-21 11:35:00,54.11,54.15,54.1,54.14,125600.0,39.5057,39.5349,39.4984,39.5276,125600.0
2013-10-21 11:40:00,54.14,54.24,54.14,54.19,104100.0,39.5276,39.6006,39.5276,39.5641,104100.0
2013-10-21 11:45:00,54.19,54.25,54.16,54.16,80800.0,39.5641,39.6079,39.5422,39.5422,80800.0
2013-10-21 11:50:00,54.18,54.18,54.13,54.17,116100.0,39.5568,39.5568,39.5203,39.5495,116100.0
2013-10-21 11:55:00,54.16,54.25,54.16,54.24,130500.0,39.5422,39.6079,39.5422,39.6006,130500.0
2013-10-21 12:00:00,54.23,54.23,54.13,54.14,116100.0,39.5933,39.5933,39.5203,39.5276,116100.0
2013-10-21 12:05:00,54.14,54.14,54.06,54.08,210600.0,39.5276,39.5276,39.4692,39.4838,210600.0
2013-10-21 12:10:00,54.09,54.11,54.08,54.11,77800.0,39.4911,39.5057,39.4838,39.5057,77800.0
2013-10-21 12:15:00,54.11,54.17,54.09,54.15,134800.0,39.5057,39.5495,39.4911,39.5349,134800.0
2013-10-21 12:20:00,54.15,54.17,54.13,54.16,128400.0,39.5349,39.5495,39.5203,39.5422,128400.0
2013-10-21 12:25:00,54.16,54.2,54.16,54.18,91100.0,39.5422,39.5714,39.5422,39.5568,91100.0
2013-10-21 12:30:00,54.17,54.26,54.17,54.24,128500.0,39.5495,39.6152,39.5495,39.6006,128500.0
2013-10-21 12:35:00,54.25,54.29,54.24,54.27,118600.0,39.6079,39.6371,39.6006,39.6225,118600.0
2013-10-21 12:40:00,54.27,54.28,54.22,54.28,100900.0,39.6225,39.6298,39.586,39.6298,100900.0
2013-10-21 12:45:00,54.27,54.29,54.25,54.27,81800.0,39.6225,39.6371,39.6079,39.6225,81800.0
2013-10-21 12:50:00,54.27,54.3,54.26,54.29,61100.0,39.6225,39.6444,39.6152,39.6371,61100.0
2013-10-21 12:55:00,54.29,54.3,54.26,54.3,114200.0,39.6371,39.6444,39.6152,39.6444,114200.0
2013-10-21 13:00:00,54.3,54.32,54.23,54.23,274200.0,39.6444,39.659,39.5933,39.5933,274200.0
2013-10-21 13:05:00,54.23,54.28,54.22,54.26,107900.0,39.5933,39.6298,39.586,39.6152,107900.0
2013-10-21 13:10:00,54.26,54.29,54.26,54.28,107200.0,39.6152,39.6371,39.6152,39.6298,107200.0
2013-10-21 13:15:00,54.28,54.3,54.27,54.3,146200.0,39.6298,39.6444,39.6225,39.6444,146200.0
2013-10-21 13:20:00,54.3,54.35,54.29,54.31,194400.0,39.6444,39.6809,39.6371,39.6517,194400.0
2013-10-21 13:25:00,54.3,54.31,54.27,54.28,140900.0,39.6444,39.6517,39.6225,39.6298,140900.0
2013-10-21 13:30:00,54.27,54.33,54.26,54.33,109900.0,39.6225,39.6663,39.6152,39.6663,109900.0
2013-10-21 13:35:00,54.33,54.34,54.29,54.34,75900.0,39.6663,39.6736,39.6371,39.6736,75900.0
2013-10-21 13:40:00,54.34,54.36,54.27,54.32,201900.0,39.6736,39.6882,39.6225,39.659,201900.0
2013-10-21 13:45:00,54.32,54.32,54.29,54.3,119600.0,39.659,39.659,39.6371,39.6444,119600.0
2013-10-21 13:50:00,54.3,54.33,54.29,54.29,129000.0,39.6444,39.6663,39.6371,39.6371,129000.0
2013-10-21 13:55:00,54.3,54.3,54.27,54.28,244900.0,39.6444,39.6444,39.6225,39.6298,244900.0
2013-10-21 14:00:00,54.28,54.29,54.23,54.24,116600.0,39.6298,39.6371,39.5933,39.6006,116600.0
2013-10-21 14:05:00,54.24,54.25,54.23,54.23,111100.0,39.6006,39.6079,39.5933,39.5933,111100.0
2013-10-21 14:10:00,54.23,54.26,54.21,54.24,176100.0,39.5933,39.6152,39.5787,39.6006,176100.0
2013-10-21 14:15:00,54.24,54.25,54.21,54.21,103400.0,39.6006,39.6079,39.5787,39.5787,103400.0
2013-10-21 14:20:00,54.22,54.22,54.11,54.16,410800.0,39.586,39.586,39.5057,39.5422,410800.0
2013-10-21 14:25:00,54.17,54.25,54.14,54.25,177600.0,39.5495,39.6079,39.5276,39.6079,177600.0
2013-10-21 14:30:00,54.25,54.25,54.18,54.22,142300.0,39.6079,39.6079,39.5568,39.586,142300.0
2013-10-21 14:35:00,54.21,54.22,54.19,54.19,73700.0,39.5787,39.586,39.5641,39.5641,73700.0
2013-10-21 14:40:00,54.19,54.22,54.14,54.17,135600.0,39.5641,39.586,39.5276,39.5495,135600.0
2013-10-21 14:45:00,54.17,54.23,54.17,54.21,102600.0,39.5495,39.5933,39.5495,39.5787,102600.0
2013-10-21 14:50:00,54.2,54.21,54.18,54.19,112800.0,39.5714,39.5787,39.5568,39.5641,112800.0
2013-10-21 14:55:00,54.19,54.19,54.15,54.17,226300.0,39.5641,39.5641,39.5349,39.5495,226300.0
2013-10-21 15:00:00,54.17,54.22,54.15,54.21,234500.0,39.5495,39.586,39.5349,39.5787,234500.0
2013-10-21 15:05:00,54.2,54.25,54.19,54.23,223300.0,39.5714,39.6079,39.5641,39.5933,223300.0
2013-10-21 15:10:00,54.23,54.28,54.23,54.26,152600.0,39.5933,39.6298,39.5933,39.6152,152600.0
2013-10-21 15:15:00,54.27,54.31,54.26,54.29,234500.0,39.6225,39.6517,39.6152,39.6371,234500.0
2013-10-21 15:20:00,54.29,54.32,54.28,54.29,202300.0,39.6371,39.659,39.6298,39.6371,202300.0
2013-10-21 15:25:00,54.29,54.32,54.27,54.31,259100.0,39.6371,39.659,39.6225,39.6517,259100.0
2013-10-21 15:30:00,54.32,54.32,54.22,54.28,180900.0,39.659,39.659,39.586,39.6298,180900.0
2013-10-21 15:35:00,54.28,54.3,54.25,54.3,331700.0,39.6298,39.6444,39.6079,39.6444,331700.0
2013-10-21 15:40:00,54.3,54.3,54.23,54.27,322300.0,39.6444,39.6444,39.5933,39.6225,322300.0
2013-10-21 15:45:00,54.26,54.27,54.21,54.25,281000.0,39.6152,39.6225,39.5787,39.6079,281000.0
2013-10-21 15:50:00,54.25,54.26,54.17,54.26,441700.0,39.6079,39.6152,39.5495,39.6152,441700.0
2013-10-21 15:55:00,54.25,54.28,54.21,54.25,775400.0,39.6079,39.6298,39.5787,39.6079,775400.0
2013-10-22 09:30:00,54.64,54.68,54.34,54.37,601700.0,39.8927,39.9219,39.6736,39.6955,601700.0
2013-10-22 09:35:00,54.37,54.46,54.34,54.34,376000.0,39.6955,39.7612,39.6736,39.6736,376000.0
2013-10-22 09:40:00,54.35,54.4,54.3,54.38,222800.0,39.6809,39.7174,39.6444,39.7028,222800.0
2013-10-22 09:45:00,54.38,54.42,54.33,54.38,448100.0,39.7028,39.732,39.6663,39.7028,448100.0
2013-10-22 09:50:00,54.39,54.47,54.37,54.46,421500.0,39.7101,39.7686,39.6955,39.7612,421500.0
2013-10-22 09:55:00,54.45,54.51,54.39,54.41,292800.0,39.7539,39.7978,39.7101,39.7247,292800.0
2013-10-22 10:00:00,54.42,54.54,54.41,54.5,240000.0,39.732,39.8197,39.7247,39.7905,240000.0
2013-10-22 10:05:00,54.5,54.52,54.45,54.5,299800.0,39.7905,39.8051,39.7539,39.7905,299800.0
2013-10-22 10:10:00,54.5,54.56,54.45,54.47,396500.0,39.7905,39.8343,39.7539,39.7686,396500.0
2013-10-22 10:15:00,54.47,54.54,54.45,54.54,228000.0,39.7686,39.8197,39.7539,39.8197,228000.0
2013-10-22 10:20:00,54.54,54.61,54.52,54.59,295000.0,39.8197,39.8708,39.8051,39.8562,295000.0
2013-10-22 10:25:00,54.58,54.59,54.54,54.56,224900.0,39.8489,39.8562,39.8197,39.8343,224900.0
2013-10-22 10:30:00,54.57,54.59,54.54,54.54,221500.0,39.8416,39.8562,39.8197,39.8197,221500.0
2013-10-22 10:35:00,54.54,54.59,54.52,54.58,127100.0,39.8197,39.8562,39.8051,39.8489,127100.0
2013-10-22 10:40:00,54.58,54.58,54.49,54.51,196100.0,39.8489,39.8489,39.7832,39.7978,196100.0
2013-10-22 10:45:00,54.5,54.52,54.37,54.38,318900.0,39.7905,39.8051,39.6955,39.7028,318900.0
2013-10-22 10:50:00,54.38,54.38,54.17,54.17,505400.0,39.7028,39.7028,39.5495,39.5495,505400.0
2013-10-22 10:55:00,54.18,54.19,54.02,54.17,593600.0,39.5568,39.5641,39.44,39.5495,593600.0
2013-10-22 11:00:00,54.18,54.22,54.16,54.2,165400.0,39.5568,39.586,39.5422,39.5714,165400.0
2013-10-22 11:05:00,54.2,54.2,54.1,54.14,154000.0,39.5714,39.5714,39.4984,39.5276,154000.0
2013-10-22 11:10:00,54.14,54.21,54.09,54.09,266200.0,39.5276,39.5787,39.4911,39.4911,266200.0
2013-10-22 11:15:00,54.09,54.11,54.07,54.08,228600.0,39.4911,39.5057,39.4765,39.4838,228600.0
2013-10-22 11:20:00,54.08,54.1,54.01,54.02,319100.0,39.4838,39.4984,39.4327,39.44,319100.0
2013-10-22 11:25:00,54.02,54.1,54.01,54.08,123300.0,39.44,39.4984,39.4327,39.4838,123300.0
2013-10-22 11:30:00,54.08,54.15,54.06,54.13,217200.0,39.4838,39.5349,39.4692,39.5203,217200.0
2013-10-22 11:35:00,54.13,54.21,54.13,54.2,303800.0,39.5203,39.5787,39.5203,39.5714,303800.0
2013-10-22 11:40:00,54.21,54.26,54.2,54.21,154400.0,39.5787,39.6152,39.5714,39.5787,154400.0
2013-10-22 11:45:00,54.21,54.23,54.2,54.21,113200.0,39.5787,39.5933,39.5714,39.5787,113200.0
2013-10-22 11:50:00,54.21,54.28,54.21,54.25,113200.0,39.5787,39.6298,39.5787,39.6079,113200.0
2013-10-22 11:55:00,54.26,54.26,54.22,54.24,65100.0,39.6152,39.6152,39.586,39.6006,65100.0
2013-10-22 12:00:00,54.24,54.27,54.21,54.23,154700.0,39.6006,39.6225,39.5787,39.5933,154700.0
2013-10-22 12:05:00,54.24,54.28,54.22,54.23,134100.0,39.6006,39.6298,39.586,39.5933,134100.0
2013-10-22 12:10:00,54.24,54.25,54.13,54.13,163300.0,39.6006,39.6079,39.5203,39.5203,163300.0
2013-10-22 12:15:00,54.13,54.16,54.11,54.14,94500.0,39.5203,39.5422,39.5057,39.5276,94500.0
2013-10-22 12:20:00,54.15,54.17,54.13,54.17,139000.0,39.5349,39.5495,39.5203,39.5495,139000.0
2013-10-22 12:25:00,54.17,54.21,54.15,54.21,144400.0,39.5495,39.5787,39.5349,39.5787,144400.0
2013-10-22 12:30:00,54.21,54.21,54.17,54.21,146700.0,39.5787,39.5787,39.5495,39.5787,146700.0
2013-10-22 12:35:00,54.2,54.23,54.18,54.18,110400.0,39.5714,39.5933,39.5568,39.5568,110400.0
2013-10-22 12:40:00,54.18,54.23,54.18,54.19,129900.0,39.5568,39.5933,39.5568,39.5641,129900.0
2013-10-22 12:45:00,54.18,54.19,54.15,54.15,116500.0,39.5568,39.5641,39.5349,39.5349,116500.0
2013-10-22 12:50:00,54.15,54.18,54.15,54.16,125400.0,39.5349,39.5568,39.5349,39.5422,125400.0
2013-10-22 12:55:00,54.15,54.16,54.14,54.15,64200.0,39.5349,39.5422,39.5276,39.5349,64200.0
2013-10-22 13:00:00,54.16,54.19,54.14,54.17,131600.0,39.5422,39.5641,39.5276,39.5495,131600.0
2013-10-22 13:05:00,54.18,54.18,54.17,54.17,81300.0,39.5568,39.5568,39.5495,39.5495,81300.0
2013-10-22 13:10:00,54.17,54.17,54.07,54.08,107200.0,39.5495,39.5495,39.4765,39.4838,107200.0
2013-10-22 13:15:00,54.07,54.14,54.06,54.12,155900.0,39.4765,39.5276,39.4692,39.513,155900.0
2013-10-22 13:20:00,54.13,54.15,54.09,54.11,88000.0,39.5203,39.5349,39.4911,39.5057,88000.0
2013-10-22 13:25:00,54.11,54.13,54.09,54.11,71400.0,39.5057,39.5203,39.4911,39.5057,71400.0
2013-10-22 13:30:00,54.1,54.14,54.09,54.12,122800.0,39.4984,39.5276,39.4911,39.513,122800.0
2013-10-22 13:35:00,54.13,54.16,54.12,54.13,107900.0,39.5203,39.5422,39.513,39.5203,107900.0
2013-10-22 13:40:00,54.13,54.16,54.12,54.16,101300.0,39.5203,39.5422,39.513,39.5422,101300.0
2013-10-22 13:45:00,54.16,54.16,54.11,54.12,75000.0,39.5422,39.5422,39.5057,39.513,75000.0
2013-10-22 13:50:00,54.13,54.18,54.12,54.15,110000.0,39.5203,39.5568,39.513,39.5349,110000.0
2013-10-22 13:55:00,54.15,54.18,54.14,54.15,84300.0,39.5349,39.5568,39.5276,39.5349,84300.0
2013-10-22 14:00:00,54.16,54.18,54.12,54.12,150300.0,39.5422,39.5568,39.513,39.513,150300.0
2013-10-22 14:05:00,54.13,54.13,54.07,54.07,151100.0,39.5203,39.5203,39.4765,39.4765,151100.0
2013-10-22 14:10:00,54.07,54.17,54.07,54.14,148500.0,39.4765,39.5495,39.4765,39.5276,148500.0
2013-10-22 14:15:00,54.14,54.18,54.13,54.13,164900.0,39.5276,39.5568,39.5203,39.5203,164900.0
2013-10-22 14:20:00,54.14,54.14,54.04,54.05,171700.0,39.5276,39.5276,39.4546,39.4619,171700.0
2013-10-22 14:25:00,54.07,54.08,54.02,54.08,166500.0,39.4765,39.4838,39.44,39.4838,166500.0
2013-10-22 14:30:00,54.07,54.13,54.07,54.13,109700.0,39.4765,39.5203,39.4765,39.5203,109700.0
2013-10-22 14:35:00,54.12,54.16,54.07,54.1,123200.0,39.513,39.5422,39.4765,39.4984,123200.0
2013-10-22 14:40:00,54.11,54.14,54.06,54.14,99900.0,39.5057,39.5276,39.4692,39.5276,99900.0
2013-10-22 14:45:00,54.14,54.18,54.11,54.16,215400.0,39.5276,39.5568,39.5057,39.5422,215400.0
2013-10-22 14:50:00,54.16,54.18,54.11,54.16,153500.0,39.5422,39.5568,39.5057,39.5422,153500.0
2013-10-22 14:55:00,54.16,54.17,54.11,54.11,105700.0,39.5422,39.5495,39.5057,39.5057,105700.0
2013-10-22 15:00:00,54.12,54.2,54.12,54.15,266400.0,39.513,39.5714,39.513,39.5349,266400.0
2013-10-22 15:05:00,54.15,54.16,54.08,54.1,252700.0,39.5349,39.5422,39.4838,39.4984,252700.0
2013-10-22 15:10:00,54.1,54.13,54.09,54.11,295400.0,39.4984,39.5203,39.4911,39.5057,295400.0
2013-10-22 15:15:00,54.1,54.11,54.02,54.04,238300.0,39.4984,39.5057,39.44,39.4546,238300.0
2013-10-22 15:20:00,54.03,54.04,54.01,54.01,268700.0,39.4473,39.4546,39.4327,39.4327,268700.0
2013-10-22 15:25:00,54.01,54.05,53.97,53.99,1538200.0,39.4327,39.4619,39.4035,39.4181,1538200.0
2013-10-22 15:30:00,53.99,54.01,53.92,53.99,491000.0,39.4181,39.4327,39.367,39.4181,491000.0
2013-10-22 15:35:00,53.99,54.03,53.92,53.92,267100.0,39.4181,39.4473,39.367,39.367,267100.0
2013-10-22 15:40:00,53.93,54.15,53.9,53.94,1212100.0,39.3743,39.5349,39.3524,39.3816,1212100.0
2013-10-22 15:45:00,53.95,53.96,53.84,53.86,764600.0,39.3889,39.3962,39.3086,39.3232,764600.0
2013-10-22 15:50:00,53.86,53.9,53.84,53.87,614900.0,39.3232,39.3524,39.3086,39.3305,614900.0
2013-10-22 15:55:00,53.86,53.87,53.73,53.81,1173200.0,39.3232,39.3305,39.2283,39.2867,1173200.0
2013-10-23 09:30:00,53.31,53.36,53.09,53.13,755800.0,38.9216,38.9581,38.761,38.7902,755800.0
2013-10-23 09:35:00,53.14,53.21,52.95,53.1,870600.0,38.7975,38.8486,38.6588,38.7683,870600.0
2013-10-23 09:40:00,53.1,53.13,52.92,52.95,606700.0,38.7683,38.7902,38.6369,38.6588,606700.0
2013-10-23 09:45:00,52.95,53.08,52.93,53.08,380000.0,38.6588,38.7537,38.6442,38.7537,380000.0
2013-10-23 09:50:00,53.09,53.11,53.0,53.07,384700.0,38.761,38.7756,38.6953,38.7464,384700.0
2013-10-23 09:55:00,53.07,53.09,53.0,53.06,269600.0,38.7464,38.761,38.6953,38.7391,269600.0
2013-10-23 10:00:00,53.06,53.1,53.0,53.05,336100.0,38.7391,38.7683,38.6953,38.7318,336100.0
2013-10-23 10:05:00,53.05,53.11,53.02,53.09,232900.0,38.7318,38.7756,38.7099,38.761,232900.0
2013-10-23 10:10:00,53.09,53.21,53.03,53.18,493800.0,38.761,38.8486,38.7172,38.8267,493800.0
2013-10-23 10:15:00,53.18,53.2,53.1,53.16,214700.0,38.8267,38.8413,38.7683,38.8121,214700.0
2013-10-23 10:20:00,53.16,53.2,53.03,53.07,358800.0,38.8121,38.8413,38.7172,38.7464,358800.0
2013-10-23 10:25:00,53.06,53.13,53.01,53.12,273200.0,38.7391,38.7902,38.7026,38.7829,273200.0
2013-10-23 10:30:00,53.11,53.18,53.07,53.16,263000.0,38.7756,38.8267,38.7464,38.8121,263000.0
2013-10-23 10:35:00,53.16,53.17,53.07,53.12,174200.0,38.8121,38.8194,38.7464,38.7829,174200.0
2013-10-23 10:40:00,53.12,53.19,53.11,53.13,203500.0,38.7829,38.834,38.7756,38.7902,203500.0
2013-10-23 10:45:00,53.13,53.13,53.06,53.1,183100.0,38.7902,38.7902,38.7391,38.7683,183100.0
2013-10-23 10:50:00,53.1,53.12,52.97,53.04,239900.0,38.7683,38.7829,38.6734,38.7245,239900.0
2013-10-23 10:55:00,53.04,53.12,53.04,53.09,133100.0,38.7245,38.7829,38.7245,38.761,133100.0
2013-10-23 11:00:00,53.09,53.15,53.09,53.15,258300.0,38.761,38.8048,38.761,38.8048,258300.0
2013-10-23 11:05:00,53.14,53.15,53.11,53.13,248400.0,38.7975,38.8048,38.7756,38.7902,248400.0
2013-10-23 11:10:00,53.13,53.15,53.07,53.1,258200.0,38.7902,38.8048,38.7464,38.7683,258200.0
2013-10-23 11:15:00,53.09,53.16,53.07,53.11,370000.0,38.761,38.8121,38.7464,38.7756,370000.0
2013-10-23 11:20:00,53.11,53.2,53.1,53.16,321400.0,38.7756,38.8413,38.7683,38.8121,321400.0
2013-10-23 11:25:00,53.17,53.18,53.09,53.09,295200.0,38.8194,38.8267,38.761,38.761,295200.0
2013-10-23 11:30:00,53.09,53.18,53.09,53.12,174100.0,38.761,38.8267,38.761,38.7829,174100.0
2013-10-23 11:35:00,53.12,53.14,53.07,53.08,133200.0,38.7829,38.7975,38.7464,38.7537,133200.0
2013-10-23 11:40:00,53.07,53.15,53.07,53.12,219800.0,38.7464,38.8048,38.7464,38.7829,219800.0
2013-10-23 11:45:00,53.12,53.14,53.1,53.1,218200.0,38.7829,38.7975,38.7683,38.7683,218200.0
2013-10-23 11:50:00,53.11,53.12,53.04,53.06,140300.0,38.7756,38.7829,38.7245,38.7391,140300.0
2013-10-23 11:55:00,53.05,53.14,53.05,53.1,213900.0,38.7318,38.7975,38.7318,38.7683,213900.0
2013-10-23 12:00:00,53.11,53.18,53.1,53.12,134600.0,38.7756,38.8267,38.7683,38.7829,134600.0
2013-10-23 12:05:00,53.12,53.14,53.05,53.09,169600.0,38.7829,38.7975,38.7318,38.761,169600.0
2013-10-23 12:10:00,53.08,53.12,53.05,53.07,244900.0,38.7537,38.7829,38.7318,38.7464,244900.0
2013-10-23 12:15:00,53.07,53.11,52.99,53.0,169300.0,38.7464,38.7756,38.688,38.6953,169300.0
2013-10-23 12:20:00,53.0,53.02,52.97,52.98,204900.0,38.6953,38.7099,38.6734,38.6807,204900.0
2013-10-23 12:25:00,52.99,52.99,52.94,52.94,115400.0,38.688,38.688,38.6515,38.6515,115400.0
2013-10-23 12:30:00,52.94,52.96,52.92,52.93,132900.0,38.6515,38.6661,38.6369,38.6442,132900.0
2013-10-23 12:35:00,52.93,52.98,52.91,52.94,265000.0,38.6442,38.6807,38.6296,38.6515,265000.0
2013-10-23 12:40:00,52.93,52.97,52.9,52.97,180600.0,38.6442,38.6734,38.6223,38.6734,180600.0
2013-10-23 12:45:00,52.98,53.01,52.93,52.93,219700.0,38.6807,38.7026,38.6442,38.6442,219700.0
2013-10-23 12:50:00,52.93,52.94,52.92,52.94,77900.0,38.6442,38.6515,38.6369,38.6515,77900.0
2013-10-23 12:55:00,52.94,52.94,52.92,52.92,172400.0,38.6515,38.6515,38.6369,38.6369,172400.0
2013-10-23 13:00:00,52.92,52.94,52.9,52.91,202200.0,38.6369,38.6515,38.6223,38.6296,202200.0
2013-10-23 13:05:00,52.91,52.94,52.91,52.91,103100.0,38.6296,38.6515,38.6296,38.6296,103100.0
2013-10-23 13:10:00,52.91,52.92,52.91,52.92,162300.0,38.6296,38.6369,38.6296,38.6369,162300.0
2013-10-23 13:15:00,52.91,52.93,52.85,52.9,313600.0,38.6296,38.6442,38.5858,38.6223,313600.0
2013-10-23 13:20:00,52.89,52.89,52.8,52.8,179800.0,38.615,38.615,38.5493,38.5493,179800.0
2013-10-23 13:25:00,52.8,52.84,52.8,52.81,255600.0,38.5493,38.5785,38.5493,38.5566,255600.0
2013-10-23 13:30:00,52.82,52.84,52.78,52.82,188100.0,38.5639,38.5785,38.5347,38.5639,188100.0
2013-10-23 13:35:00,52.83,52.89,52.83,52.87,116600.0,38.5712,38.615,38.5712,38.6004,116600.0
2013-10-23 13:40:00,52.87,52.88,52.8,52.84,152200.0,38.6004,38.6077,38.5493,38.5785,152200.0
2013-10-23 13:45:00,52.84,52.91,52.8,52.83,309200.0,38.5785,38.6296,38.5493,38.5712,309200.0
2013-10-23 13:50:00,52.83,52.86,52.81,52.84,148700.0,38.5712,38.5931,38.5566,38.5785,148700.0
2013-10-23 13:55:00,52.85,52.88,52.81,52.82,201800.0,38.5858,38.6077,38.5566,38.5639,201800.0
2013-10-23 14:00:00,52.83,52.93,52.82,52.9,237600.0,38.5712,38.6442,38.5639,38.6223,237600.0
2013-10-23 14:05:00,52.9,52.91,52.85,52.85,168900.0,38.6223,38.6296,38.5858,38.5858,168900.0
2013-10-23 14:10:00,52.86,52.91,52.84,52.91,133400.0,38.5931,38.6296,38.5785,38.6296,133400.0
2013-10-23 14:15:00,52.91,52.96,52.9,52.91,176600.0,38.6296,38.6661,38.6223,38.6296,176600.0
2013-10-23 14:20:00,52.92,52.96,52.91,52.95,105300.0,38.6369,38.6661,38.6296,38.6588,105300.0
2013-10-23 14:25:00,52.95,52.99,52.95,52.97,127400.0,38.6588,38.688,38.6588,38.6734,127400.0
2013-10-23 14:30:00,52.96,53.02,52.96,53.02,169200.0,38.6661,38.7099,38.6661,38.7099,169200.0
2013-10-23 14:35:00,53.02,53.02,52.96,53.0,113800.0,38.7099,38.7099,38.6661,38.6953,113800.0
2013-10-23 14:40:00,53.0,53.05,52.97,53.04,160700.0,38.6953,38.7318,38.6734,38.7245,160700.0
2013-10-23 14:45:00,53.04,53.07,53.0,53.01,353200.0,38.7245,38.7464,38.6953,38.7026,353200.0
2013-10-23 14:50:00,53.01,53.01,52.97,52.97,141100.0,38.7026,38.7026,38.6734,38.6734,141100.0
2013-10-23 14:55:00,52.98,52.98,52.97,52.98,80300.0,38.6807,38.6807,38.6734,38.6807,80300.0
2013-10-23 15:00:00,52.98,52.98,52.94,52.95,232200.0,38.6807,38.6807,38.6515,38.6588,232200.0
2013-10-23 15:05:00,52.96,52.98,52.96,52.97,106100.0,38.6661,38.6807,38.6661,38.6734,106100.0
2013-10-23 15:10:00,52.97,52.98,52.92,52.93,100500.0,38.6734,38.6807,38.6369,38.6442,100500.0
2013-10-23 15:15:00,52.92,52.93,52.89,52.89,185100.0,38.6369,38.6442,38.615,38.615,185100.0
2013-10-23 15:20:00,52.89,52.92,52.87,52.91,161900.0,38.615,38.6369,38.6004,38.6296,161900.0
2013-10-23 15:25:00,52.91,52.93,52.9,52.9,232000.0,38.6296,38.6442,38.6223,38.6223,232000.0
2013-10-23 15:30:00,52.9,52.92,52.88,52.89,233400.0,38.6223,38.6369,38.6077,38.615,233400.0
2013-10-23 15:35:00,52.89,52.92,52.84,52.84,362100.0,38.615,38.6369,38.5785,38.5785,362100.0
2013-10-23 15:40:00,52.84,52.86,52.82,52.85,259400.0,38.5785,38.5931,38.5639,38.5858,259400.0
2013-10-23 15:45:00,52.85,52.88,52.77,52.79,434300.0,38.5858,38.6077,38.5274,38.542,434300.0
2013-10-23 15:50:00,52.79,52.83,52.75,52.78,635800.0,38.542,38.5712,38.5128,38.5347,635800.0
2013-10-23 15:55:00,52.77,52.79,52.72,52.76,1073700.0,38.5274,38.542,38.4909,38.5201,1073700.0
2013-10-24 09:30:00,52.85,52.89,52.61,52.69,601500.0,38.5858,38.615,38.4106,38.469,601500.0
2013-10-24 09:35:00,52.69,52.77,52.53,52.56,220200.0,38.469,38.5274,38.3522,38.3741,220200.0
2013-10-24 09:40:00,52.56,52.59,52.4,52.44,418500.0,38.3741,38.396,38.2572,38.2864,418500.0
2013-10-24 09:45:00,52.43,52.44,52.33,52.38,279100.0,38.2791,38.2864,38.2061,38.2426,279100.0
2013-10-24 09:50:00,52.39,52.4,52.25,52.37,413700.0,38.2499,38.2572,38.1477,38.2353,413700.0
2013-10-24 09:55:00,52.38,52.4,52.23,52.24,522100.0,38.2426,38.2572,38.1331,38.1404,522100.0
2013-10-24 10:00:00,52.25,52.28,52.16,52.18,368300.0,38.1477,38.1696,38.082,38.0966,368300.0
2013-10-24 10:05:00,52.18,52.28,52.11,52.21,408100.0,38.0966,38.1696,38.0455,38.1185,408100.0
2013-10-24 10:10:00,52.21,52.37,52.17,52.28,325200.0,38.1185,38.2353,38.0893,38.1696,325200.0
2013-10-24 10:15:00,52.29,52.36,52.26,52.36,279100.0,38.1769,38.228,38.155,38.228,279100.0
2013-10-24 10:20:00,52.36,52.37,52.25,52.26,182100.0,38.228,38.2353,38.1477,38.155,182100.0
2013-10-24 10:25:00,52.27,52.28,52.18,52.26,186300.0,38.1623,38.1696,38.0966,38.155,186300.0
2013-10-24 10:30:00,52.26,52.3,52.22,52.26,130400.0,38.155,38.1842,38.1258,38.155,130400.0
2013-10-24 10:35:00,52.25,52.32,52.25,52.27,95300.0,38.1477,38.1988,38.1477,38.1623,95300.0
2013-10-24 10:40:00,52.27,52.3,52.24,52.3,151800.0,38.1623,38.1842,38.1404,38.1842,151800.0
2013-10-24 10:45:00,52.29,52.3,52.24,52.24,101000.0,38.1769,38.1842,38.1404,38.1404,101000.0
2013-10-24 10:50:00,52.24,52.26,52.21,52.25,170300.0,38.1404,38.155,38.1185,38.1477,170300.0
2013-10-24 10:55:00,52.25,52.3,52.23,52.29,188100.0,38.1477,38.1842,38.1331,38.1769,188100.0
2013-10-24 11:00:00,52.29,52.31,52.25,52.31,138600.0,38.1769,38.1915,38.1477,38.1915,138600.0
2013-10-24 11:05:00,52.31,52.39,52.3,52.38,115600.0,38.1915,38.2499,38.1842,38.2426,115600.0
2013-10-24 11:10:00,52.38,52.39,52.31,52.34,263100.0,38.2426,38.2499,38.1915,38.2134,263100.0
2013-10-24 11:15:00,52.34,52.34,52.26,52.28,202400.0,38.2134,38.2134,38.155,38.1696,202400.0
2013-10-24 11:20:00,52.28,52.35,52.28,52.34,154700.0,38.1696,38.2207,38.1696,38.2134,154700.0
2013-10-24 11:25:00,52.34,52.41,52.33,52.4,229000.0,38.2134,38.2645,38.2061,38.2572,229000.0
2013-10-24 11:30:00,52.39,52.42,52.35,52.41,190400.0,38.2499,38.2718,38.2207,38.2645,190400.0
2013-10-24 11:35:00,52.41,52.42,52.38,52.41,90000.0,38.2645,38.2718,38.2426,38.2645,90000.0
2013-10-24 11:40:00,52.42,52.49,52.41,52.44,158400.0,38.2718,38.323,38.2645,38.2864,158400.0
2013-10-24 11:45:00,52.43,52.49,52.42,52.43,246300.0,38.2791,38.323,38.2718,38.2791,246300.0
2013-10-24 11:50:00,52.43,52.46,52.42,52.44,65900.0,38.2791,38.301,38.2718,38.2864,65900.0
2013-10-24 11:55:00,52.45,52.48,52.44,52.45,122800.0,38.2937,38.3157,38.2864,38.2937,122800.0
2013-10-24 12:00:00,52.44,52.45,52.42,52.43,167900.0,38.2864,38.2937,38.2718,38.2791,167900.0
2013-10-24 12:05:00,52.43,52.51,52.42,52.5,180600.0,38.2791,38.3376,38.2718,38.3303,180600.0
2013-10-24 12:10:00,52.5,52.5,52.44,52.48,90200.0,38.3303,38.3303,38.2864,38.3157,90200.0
2013-10-24 12:15:00,52.48,52.48,52.41,52.43,112900.0,38.3157,38.3157,38.2645,38.2791,112900.0
2013-10-24 12:20:00,52.42,52.45,52.42,52.45,47800.0,38.2718,38.2937,38.2718,38.2937,47800.0
2013-10-24 12:25:00,52.45,52.45,52.39,52.39,84000.0,38.2937,38.2937,38.2499,38.2499,84000.0
2013-10-24 12:30:00,52.39,52.4,52.3,52.31,121800.0,38.2499,38.2572,38.1842,38.1915,121800.0
2013-10-24 12:35:00,52.31,52.33,52.27,52.27,132900.0,38.1915,38.2061,38.1623,38.1623,132900.0
2013-10-24 12:40:00,52.28,52.31,52.26,52.31,94100.0,38.1696,38.1915,38.155,38.1915,94100.0
2013-10-24 12:45:00,52.3,52.39,52.3,52.39,114700.0,38.1842,38.2499,38.1842,38.2499,114700.0
2013-10-24 12:50:00,52.39,52.39,52.35,52.38,122000.0,38.2499,38.2499,38.2207,38.2426,122000.0
2013-10-24 12:55:00,52.39,52.41,52.37,52.4,179400.0,38.2499,38.2645,38.2353,38.2572,179400.0
2013-10-24 13:00:00,52.4,52.41,52.35,52.37,114800.0,38.2572,38.2645,38.2207,38.2353,114800.0
2013-10-24 13:05:00,52.36,52.39,52.33,52.34,102200.0,38.228,38.2499,38.2061,38.2134,102200.0
2013-10-24 13:10:00,52.33,52.37,52.33,52.35,167000.0,38.2061,38.2353,38.2061,38.2207,167000.0
2013-10-24 13:15:00,52.35,52.36,52.32,52.33,73800.0,38.2207,38.228,38.1988,38.2061,73800.0
2013-10-24 13:20:00,52.34,52.4,52.34,52.38,175200.0,38.2134,38.2572,38.2134,38.2426,175200.0
2013-10-24 13:25:00,52.38,52.41,52.35,52.35,348000.0,38.2426,38.2645,38.2207,38.2207,348000.0
2013-10-24 13:30:00,52.36,52.37,52.34,52.36,59900.0,38.228,38.2353,38.2134,38.228,59900.0
2013-10-24 13:35:00,52.36,52.41,52.36,52.39,134300.0,38.228,38.2645,38.228,38.2499,134300.0
2013-10-24 13:40:00,52.38,52.44,52.38,52.44,120200.0,38.2426,38.2864,38.2426,38.2864,120200.0
2013-10-24 13:45:00,52.43,52.46,52.4,52.44,123900.0,38.2791,38.301,38.2572,38.2864,123900.0
2013-10-24 13:50:00,52.43,52.44,52.4,52.42,92000.0,38.2791,38.2864,38.2572,38.2718,92000.0
2013-10-24 13:55:00,52.42,52.45,52.41,52.42,71100.0,38.2718,38.2937,38.2645,38.2718,71100.0
2013-10-24 14:00:00,52.43,52.45,52.41,52.44,78200.0,38.2791,38.2937,38.2645,38.2864,78200.0
2013-10-24 14:05:00,52.44,52.46,52.4,52.41,87300.0,38.2864,38.301,38.2572,38.2645,87300.0
2013-10-24 14:10:00,52.42,52.42,52.37,52.37,108200.0,38.2718,38.2718,38.2353,38.2353,108200.0
2013-10-24 14:15:00,52.37,52.41,52.34,52.4,136700.0,38.2353,38.2645,38.2134,38.2572,136700.0
2013-10-24 14:20:00,52.41,52.41,52.33,52.38,240800.0,38.2645,38.2645,38.2061,38.2426,240800.0
2013-10-24 14:25:00,52.38,52.41,52.37,52.38,126900.0,38.2426,38.2645,38.2353,38.2426,126900.0
2013-10-24 14:30:00,52.38,52.42,52.36,52.39,132600.0,38.2426,38.2718,38.228,38.2499,132600.0
2013-10-24 14:35:00,52.4,52.41,52.37,52.41,105200.0,38.2572,38.2645,38.2353,38.2645,105200.0
2013-10-24 14:40:00,52.41,52.44,52.4,52.43,75600.0,38.2645,38.2864,38.2572,38.2791,75600.0
2013-10-24 14:45:00,52.42,52.45,52.4,52.45,133100.0,38.2718,38.2937,38.2572,38.2937,133100.0
2013-10-24 14:50:00,52.44,52.48,52.43,52.48,115100.0,38.2864,38.3157,38.2791,38.3157,115100.0
2013-10-24 14:55:00,52.47,52.51,52.47,52.5,261800.0,38.3084,38.3376,38.3084,38.3303,261800.0
2013-10-24 15:00:00,52.5,52.56,52.49,52.5,286200.0,38.3303,38.3741,38.323,38.3303,286200.0
2013-10-24 15:05:00,52.49,52.53,52.46,52.47,85600.0,38.323,38.3522,38.301,38.3084,85600.0
2013-10-24 15:10:00,52.46,52.5,52.45,52.48,93800.0,38.301,38.3303,38.2937,38.3157,93800.0
2013-10-24 15:15:00,52.48,52.5,52.47,52.49,88100.0,38.3157,38.3303,38.3084,38.323,88100.0
2013-10-24 15:20:00,52.48,52.51,52.46,52.5,204300.0,38.3157,38.3376,38.301,38.3303,204300.0
2013-10-24 15:25:00,52.5,52.52,52.46,52.5,393700.0,38.3303,38.3449,38.301,38.3303,393700.0
2013-10-24 15:30:00,52.5,52.5,52.43,52.44,230200.0,38.3303,38.3303,38.2791,38.2864,230200.0
2013-10-24 15:35:00,52.44,52.47,52.42,52.47,293900.0,38.2864,38.3084,38.2718,38.3084,293900.0
2013-10-24 15:40:00,52.47,52.47,52.39,52.42,329100.0,38.3084,38.3084,38.2499,38.2718,329100.0
2013-10-24 15:45:00,52.41,52.5,52.39,52.47,394100.0,38.2645,38.3303,38.2499,38.3084,394100.0
2013-10-24 15:50:00,52.48,52.5,52.44,52.46,504400.0,38.3157,38.3303,38.2864,38.301,504400.0
2013-10-24 15:55:00,52.46,52.53,52.45,52.48,563700.0,38.301,38.3522,38.2937,38.3157,563700.0
2013-10-25 09:30:00,52.1,52.34,52.07,52.14,694200.0,38.0382,38.2134,38.0163,38.0674,694200.0
2013-10-25 09:35:00,52.14,52.32,52.14,52.28,277200.0,38.0674,38.1988,38.0674,38.1696,277200.0
2013-10-25 09:40:00,52.28,52.37,52.19,52.36,307500.0,38.1696,38.2353,38.1039,38.228,307500.0
2013-10-25 09:45:00,52.36,52.42,52.34,52.39,190300.0,38.228,38.2718,38.2134,38.2499,190300.0
2013-10-25 09:50:00,52.39,52.41,52.29,52.38,277000.0,38.2499,38.2645,38.1769,38.2426,277000.0
2013-10-25 09:55:00,52.39,52.45,52.34,52.41,275800.0,38.2499,38.2937,38.2134,38.2645,275800.0
2013-10-25 10:00:00,52.4,52.5,52.39,52.43,434600.0,38.2572,38.3303,38.2499,38.2791,434600.0
2013-10-25 10:05:00,52.44,52.57,52.41,52.53,297800.0,38.2864,38.3814,38.2645,38.3522,297800.0
2013-10-25 10:10:00,52.53,52.55,52.46,52.51,258200.0,38.3522,38.3668,38.301,38.3376,258200.0
2013-10-25 10:15:00,52.52,52.56,52.47,52.48,235600.0,38.3449,38.3741,38.3084,38.3157,235600.0
2013-10-25 10:20:00,52.49,52.55,52.47,52.48,145500.0,38.323,38.3668,38.3084,38.3157,145500.0
2013-10-25 10:25:00,52.48,52.63,52.45,52.53,305300.0,38.3157,38.4252,38.2937,38.3522,305300.0
2013-10-25 10:30:00,52.53,52.55,52.47,52.5,166400.0,38.3522,38.3668,38.3084,38.3303,166400.0
2013-10-25 10:35:00,52.49,52.53,52.42,52.44,211000.0,38.323,38.3522,38.2718,38.2864,211000.0
2013-10-25 10:40:00,52.44,52.57,52.44,52.56,201800.0,38.2864,38.3814,38.2864,38.3741,201800.0
2013-10-25 10:45:00,52.56,52.57,52.5,52.52,240200.0,38.3741,38.3814,38.3303,38.3449,240200.0
2013-10-25 10:50:00,52.52,52.55,52.46,52.5,171700.0,38.3449,38.3668,38.301,38.3303,171700.0
2013-10-25 10:55:00,52.5,52.54,52.47,52.53,124500.0,38.3303,38.3595,38.3084,38.3522,124500.0
2013-10-25 11:00:00,52.54,52.54,52.5,52.52,195400.0,38.3595,38.3595,38.3303,38.3449,195400.0
2013-10-25 11:05:00,52.52,52.54,52.47,52.47,129800.0,38.3449,38.3595,38.3084,38.3084,129800.0
2013-10-25 11:10:00,52.47,52.55,52.47,52.52,118600.0,38.3084,38.3668,38.3084,38.3449,118600.0
2013-10-25 11:15:00,52.52,52.53,52.49,52.52,83400.0,38.3449,38.3522,38.323,38.3449,83400.0
2013-10-25 11:20:00,52.52,52.54,52.49,52.53,204800.0,38.3449,38.3595,38.323,38.3522,204800.0
2013-10-25 11:25:00,52.53,52.53,52.49,52.53,89300.0,38.3522,38.3522,38.323,38.3522,89300.0
2013-10-25 11:30:00,52.53,52.58,52.52,52.54,197100.0,38.3522,38.3887,38.3449,38.3595,197100.0
2013-10-25 11:35:00,52.56,52.59,52.53,52.56,76700.0,38.3741,38.396,38.3522,38.3741,76700.0
2013-10-25 11:40:00,52.56,52.6,52.53,52.56,156300.0,38.3741,38.4033,38.3522,38.3741,156300.0
2013-10-25 11:45:00,52.56,52.56,52.5,52.51,136200.0,38.3741,38.3741,38.3303,38.3376,136200.0
2013-10-25 11:50:00,52.5,52.56,52.48,52.53,249200.0,38.3303,38.3741,38.3157,38.3522,249200.0
2013-10-25 11:55:00,52.53,52.56,52.52,52.55,165200.0,38.3522,38.3741,38.3449,38.3668,165200.0
2013-10-25 12:00:00,52.56,52.56,52.53,52.55,103900.0,38.3741,38.3741,38.3522,38.3668,103900.0
2013-10-25 12:05:00,52.55,52.56,52.54,52.55,97500.0,38.3668,38.3741,38.3595,38.3668,97500.0
2013-10-25 12:10:00,52.54,52.55,52.52,52.54,89600.0,38.3595,38.3668,38.3449,38.3595,89600.0
2013-10-25 12:15:00,52.54,52.57,52.53,52.56,101000.0,38.3595,38.3814,38.3522,38.3741,101000.0
2013-10-25 12:20:00,52.57,52.57,52.53,52.56,119400.0,38.3814,38.3814,38.3522,38.3741,119400.0
2013-10-25 12:25:00,52.55,52.65,52.55,52.65,295800.0,38.3668,38.4398,38.3668,38.4398,295800.0
2013-10-25 12:30:00,52.65,52.67,52.61,52.64,153000.0,38.4398,38.4544,38.4106,38.4325,153000.0
2013-10-25 12:35:00,52.63,52.66,52.62,52.63,116500.0,38.4252,38.4471,38.4179,38.4252,116500.0
2013-10-25 12:40:00,52.64,52.65,52.63,52.63,119200.0,38.4325,38.4398,38.4252,38.4252,119200.0
2013-10-25 12:45:00,52.63,52.65,52.63,52.64,138300.0,38.4252,38.4398,38.4252,38.4325,138300.0
2013-10-25 12:50:00,52.64,52.73,52.63,52.73,163900.0,38.4325,38.4982,38.4252,38.4982,163900.0
2013-10-25 12:55:00,52.73,52.73,52.69,52.7,100000.0,38.4982,38.4982,38.469,38.4763,100000.0
2013-10-25 13:00:00,52.7,52.72,52.67,52.67,104900.0,38.4763,38.4909,38.4544,38.4544,104900.0
2013-10-25 13:05:00,52.67,52.72,52.66,52.68,92800.0,38.4544,38.4909,38.4471,38.4617,92800.0
2013-10-25 13:10:00,52.68,52.69,52.64,52.68,118600.0,38.4617,38.469,38.4325,38.4617,118600.0
2013-10-25 13:15:00,52.68,52.73,52.66,52.7,245700.0,38.4617,38.4982,38.4471,38.4763,245700.0
2013-10-25 13:20:00,52.7,52.71,52.56,52.64,533800.0,38.4763,38.4836,38.3741,38.4325,533800.0
2013-10-25 13:25:00,52.64,52.7,52.63,52.69,202300.0,38.4325,38.4763,38.4252,38.469,202300.0
2013-10-25 13:30:00,52.69,52.75,52.66,52.73,166400.0,38.469,38.5128,38.4471,38.4982,166400.0
2013-10-25 13:35:00,52.73,52.77,52.7,52.76,72800.0,38.4982,38.5274,38.4763,38.5201,72800.0
2013-10-25 13:40:00,52.77,52.8,52.73,52.8,170700.0,38.5274,38.5493,38.4982,38.5493,170700.0
2013-10-25 13:45:00,52.79,52.84,52.75,52.75,213800.0,38.542,38.5785,38.5128,38.5128,213800.0
2013-10-25 13:50:00,52.75,52.79,52.74,52.79,74300.0,38.5128,38.542,38.5055,38.542,74300.0
2013-10-25 13:55:00,52.78,52.83,52.77,52.83,144900.0,38.5347,38.5712,38.5274,38.5712,144900.0
2013-10-25 14:00:00,52.82,52.85,52.8,52.82,176200.0,38.5639,38.5858,38.5493,38.5639,176200.0
2013-10-25 14:05:00,52.82,52.91,52.82,52.88,265300.0,38.5639,38.6296,38.5639,38.6077,265300.0
2013-10-25 14:10:00,52.88,52.88,52.83,52.85,171300.0,38.6077,38.6077,38.5712,38.5858,171300.0
2013-10-25 14:15:00,52.86,52.86,52.82,52.85,195700.0,38.5931,38.5931,38.5639,38.5858,195700.0
2013-10-25 14:20:00,52.85,52.86,52.76,52.76,107200.0,38.5858,38.5931,38.5201,38.5201,107200.0
2013-10-25 14:25:00,52.77,52.81,52.75,52.77,195100.0,38.5274,38.5566,38.5128,38.5274,195100.0
2013-10-25 14:30:00,52.77,52.78,52.71,52.71,137300.0,38.5274,38.5347,38.4836,38.4836,137300.0
2013-10-25 14:35:00,52.72,52.81,52.72,52.76,126700.0,38.4909,38.5566,38.4909,38.5201,126700.0
2013-10-25 14:40:00,52.76,52.79,52.73,52.76,116600.0,38.5201,38.542,38.4982,38.5201,116600.0
2013-10-25 14:45:00,52.75,52.78,52.75,52.77,72000.0,38.5128,38.5347,38.5128,38.5274,72000.0
2013-10-25 14:50:00,52.77,52.78,52.74,52.78,115400.0,38.5274,38.5347,38.5055,38.5347,115400.0
2013-10-25 14:55:00,52.78,52.82,52.76,52.82,155300.0,38.5347,38.5639,38.5201,38.5639,155300.0
2013-10-25 15:00:00,52.82,52.84,52.78,52.81,190100.0,38.5639,38.5785,38.5347,38.5566,190100.0
2013-10-25 15:05:00,52.8,52.82,52.77,52.81,147800.0,38.5493,38.5639,38.5274,38.5566,147800.0
2013-10-25 15:10:00,52.81,52.82,52.75,52.77,143700.0,38.5566,38.5639,38.5128,38.5274,143700.0
2013-10-25 15:15:00,52.76,52.77,52.73,52.74,168000.0,38.5201,38.5274,38.4982,38.5055,168000.0
2013-10-25 15:20:00,52.73,52.77,52.72,52.77,184900.0,38.4982,38.5274,38.4909,38.5274,184900.0
2013-10-25 15:25:00,52.76,52.77,52.71,52.71,170400.0,38.5201,38.5274,38.4836,38.4836,170400.0
2013-10-25 15:30:00,52.71,52.75,52.7,52.74,282200.0,38.4836,38.5128,38.4763,38.5055,282200.0
2013-10-25 15:35:00,52.75,52.76,52.71,52.72,167300.0,38.5128,38.5201,38.4836,38.4909,167300.0
2013-10-25 15:40:00,52.72,52.77,52.7,52.77,269800.0,38.4909,38.5274,38.4763,38.5274,269800.0
2013-10-25 15:45:00,52.77,52.79,52.72,52.77,340200.0,38.5274,38.542,38.4909,38.5274,340200.0
2013-10-25 15:50:00,52.76,52.82,52.76,52.79,384000.0,38.5201,38.5639,38.5201,38.542,384000.0
2013-10-25 15:55:00,52.79,52.8,52.73,52.78,824500.0,38.542,38.5493,38.4982,38.5347,824500.0
2013-10-28 09:30:00,52.89,52.9,52.74,52.82,444500.0,38.615,38.6223,38.5055,38.5639,444500.0
2013-10-28 09:35:00,52.8,52.93,52.73,52.87,334700.0,38.5493,38.6442,38.4982,38.6004,334700.0
2013-10-28 09:40:00,52.87,52.9,52.76,52.89,308900.0,38.6004,38.6223,38.5201,38.615,308900.0
2013-10-28 09:45:00,52.9,52.94,52.85,52.85,257300.0,38.6223,38.6515,38.5858,38.5858,257300.0
2013-10-28 09:50:00,52.86,52.86,52.7,52.77,246500.0,38.5931,38.5931,38.4763,38.5274,246500.0
2013-10-28 09:55:00,52.78,52.78,52.55,52.63,178000.0,38.5347,38.5347,38.3668,38.4252,178000.0
2013-10-28 10:00:00,52.61,52.63,52.53,52.62,205600.0,38.4106,38.4252,38.3522,38.4179,205600.0
2013-10-28 10:05:00,52.61,52.66,52.59,52.61,173200.0,38.4106,38.4471,38.396,38.4106,173200.0
2013-10-28 10:10:00,52.61,52.64,52.5,52.5,267300.0,38.4106,38.4325,38.3303,38.3303,267300.0
2013-10-28 10:15:00,52.5,52.65,52.5,52.62,203400.0,38.3303,38.4398,38.3303,38.4179,203400.0
2013-10-28 10:20:00,52.62,52.73,52.61,52.7,181500.0,38.4179,38.4982,38.4106,38.4763,181500.0
2013-10-28 10:25:00,52.69,52.73,52.61,52.64,129700.0,38.469,38.4982,38.4106,38.4325,129700.0
2013-10-28 10:30:00,52.64,52.72,52.64,52.71,160700.0,38.4325,38.4909,38.4325,38.4836,160700.0
2013-10-28 10:35:00,52.72,52.78,52.69,52.78,153000.0,38.4909,38.5347,38.469,38.5347,153000.0
2013-10-28 10:40:00,52.78,52.78,52.72,52.74,122000.0,38.5347,38.5347,38.4909,38.5055,122000.0
2013-10-28 10:45:00,52.74,52.84,52.74,52.83,153500.0,38.5055,38.5785,38.5055,38.5712,153500.0
2013-10-28 10:50:00,52.83,52.84,52.73,52.73,159100.0,38.5712,38.5785,38.4982,38.4982,159100.0
2013-10-28 10:55:00,52.73,52.73,52.63,52.66,140400.0,38.4982,38.4982,38.4252,38.4471,140400.0
2013-10-28 11:00:00,52.66,52.78,52.63,52.78,114800.0,38.4471,38.5347,38.4252,38.5347,114800.0
2013-10-28 11:05:00,52.79,52.79,52.75,52.78,137200.0,38.542,38.542,38.5128,38.5347,137200.0
2013-10-28 11:10:00,52.78,52.88,52.78,52.85,167200.0,38.5347,38.6077,38.5347,38.5858,167200.0
2013-10-28 11:15:00,52.84,52.88,52.83,52.86,143300.0,38.5785,38.6077,38.5712,38.5931,143300.0
2013-10-28 11:20:00,52.85,52.86,52.78,52.86,150400.0,38.5858,38.5931,38.5347,38.5931,150400.0
2013-10-28 11:25:00,52.86,52.9,52.83,52.89,95900.0,38.5931,38.6223,38.5712,38.615,95900.0
2013-10-28 11:30:00,52.89,52.89,52.84,52.87,81300.0,38.615,38.615,38.5785,38.6004,81300.0
2013-10-28 11:35:00,52.86,52.9,52.85,52.89,109100.0,38.5931,38.6223,38.5858,38.615,109100.0
2013-10-28 11:40:00,52.89,53.01,52.88,53.01,326400.0,38.615,38.7026,38.6077,38.7026,326400.0
2013-10-28 11:45:00,53.01,53.05,52.99,53.01,158600.0,38.7026,38.7318,38.688,38.7026,158600.0
2013-10-28 11:50:00,53.01,53.02,52.95,53.0,172200.0,38.7026,38.7099,38.6588,38.6953,172200.0
2013-10-28 11:55:00,53.0,53.03,52.96,53.02,146500.0,38.6953,38.7172,38.6661,38.7099,146500.0
2013-10-28 12:00:00,53.02,53.05,53.0,53.01,127500.0,38.7099,38.7318,38.6953,38.7026,127500.0
2013-10-28 12:05:00,53.01,53.01,52.97,53.0,118600.0,38.7026,38.7026,38.6734,38.6953,118600.0
2013-10-28 12:10:00,53.0,53.06,52.99,53.05,159800.0,38.6953,38.7391,38.688,38.7318,159800.0
2013-10-28 12:15:00,53.05,53.09,53.03,53.04,209000.0,38.7318,38.761,38.7172,38.7245,209000.0
2013-10-28 12:20:00,53.04,53.04,52.98,53.01,108000.0,38.7245,38.7245,38.6807,38.7026,108000.0
2013-10-28 12:25:00,53.01,53.05,53.0,53.02,56700.0,38.7026,38.7318,38.6953,38.7099,56700.0
2013-10-28 12:30:00,53.02,53.03,53.01,53.02,50900.0,38.7099,38.7172,38.7026,38.7099,50900.0
2013-10-28 12:35:00,53.02,53.03,53.0,53.03,70700.0,38.7099,38.7172,38.6953,38.7172,70700.0
2013-10-28 12:40:00,53.02,53.02,52.99,53.01,59700.0,38.7099,38.7099,38.688,38.7026,59700.0
2013-10-28 12:45:00,53.0,53.05,52.99,53.02,198800.0,38.6953,38.7318,38.688,38.7099,198800.0
2013-10-28 12:50:00,53.03,53.04,53.0,53.02,103600.0,38.7172,38.7245,38.6953,38.7099,103600.0
2013-10-28 12:55:00,53.03,53.03,52.95,53.01,124200.0,38.7172,38.7172,38.6588,38.7026,124200.0
2013-10-28 13:00:00,53.01,53.01,52.96,52.97,61500.0,38.7026,38.7026,38.6661,38.6734,61500.0
2013-10-28 13:05:00,52.97,53.0,52.95,52.99,110300.0,38.6734,38.6953,38.6588,38.688,110300.0
2013-10-28 13:10:00,53.0,53.01,52.95,52.97,184500.0,38.6953,38.7026,38.6588,38.6734,184500.0
2013-10-28 13:15:00,52.97,52.97,52.93,52.95,105000.0,38.6734,38.6734,38.6442,38.6588,105000.0
2013-10-28 13:20:00,52.94,52.97,52.93,52.94,164800.0,38.6515,38.6734,38.6442,38.6515,164800.0
2013-10-28 13:25:00,52.93,52.94,52.91,52.93,113000.0,38.6442,38.6515,38.6296,38.6442,113000.0
2013-10-28 13:30:00,52.92,52.97,52.91,52.93,86300.0,38.6369,38.6734,38.6296,38.6442,86300.0
2013-10-28 13:35:00,52.92,52.95,52.92,52.92,41200.0,38.6369,38.6588,38.6369,38.6369,41200.0
2013-10-28 13:40:00,52.92,52.95,52.91,52.91,43700.0,38.6369,38.6588,38.6296,38.6296,43700.0
2013-10-28 13:45:00,52.92,52.94,52.87,52.88,152100.0,38.6369,38.6515,38.6004,38.6077,152100.0
2013-10-28 13:50:00,52.88,52.88,52.81,52.82,82500.0,38.6077,38.6077,38.5566,38.5639,82500.0
2013-10-28 13:55:00,52.82,52.83,52.76,52.81,117400.0,38.5639,38.5712,38.5201,38.5566,117400.0
2013-10-28 14:00:00,52.81,52.83,52.79,52.81,101400.0,38.5566,38.5712,38.542,38.5566,101400.0
2013-10-28 14:05:00,52.82,52.83,52.78,52.79,112600.0,38.5639,38.5712,38.5347,38.542,112600.0
2013-10-28 14:10:00,52.79,52.79,52.71,52.75,140800.0,38.542,38.542,38.4836,38.5128,140800.0
2013-10-28 14:15:00,52.75,52.8,52.75,52.78,101700.0,38.5128,38.5493,38.5128,38.5347,101700.0
2013-10-28 14:20:00,52.78,52.82,52.76,52.82,107200.0,38.5347,38.5639,38.5201,38.5639,107200.0
2013-10-28 14:25:00,52.81,52.89,52.8,52.86,140000.0,38.5566,38.615,38.5493,38.5931,140000.0
2013-10-28 14:30:00,52.85,52.88,52.82,52.84,114500.0,38.5858,38.6077,38.5639,38.5785,114500.0
2013-10-28 14:35:00,52.85,52.9,52.84,52.87,47300.0,38.5858,38.6223,38.5785,38.6004,47300.0
2013-10-28 14:40:00,52.87,52.91,52.85,52.88,109200.0,38.6004,38.6296,38.5858,38.6077,109200.0
2013-10-28 14:45:00,52.89,52.9,52.86,52.87,58100.0,38.615,38.6223,38.5931,38.6004,58100.0
2013-10-28 14:50:00,52.87,52.9,52.87,52.88,78100.0,38.6004,38.6223,38.6004,38.6077,78100.0
2013-10-28 14:55:00,52.88,52.89,52.85,52.86,65300.0,38.6077,38.615,38.5858,38.5931,65300.0
2013-10-28 15:00:00,52.86,52.87,52.84,52.86,150900.0,38.5931,38.6004,38.5785,38.5931,150900.0
2013-10-28 15:05:00,52.86,52.87,52.81,52.81,133800.0,38.5931,38.6004,38.5566,38.5566,133800.0
2013-10-28 15:10:00,52.81,52.85,52.8,52.81,135500.0,38.5566,38.5858,38.5493,38.5566,135500.0
2013-10-28 15:15:00,52.81,52.82,52.76,52.78,114100.0,38.5566,38.5639,38.5201,38.5347,114100.0
2013-10-28 15:20:00,52.78,52.82,52.78,52.81,107100.0,38.5347,38.5639,38.5347,38.5566,107100.0
2013-10-28 15:25:00,52.81,52.81,52.72,52.73,213500.0,38.5566,38.5566,38.4909,38.4982,213500.0
2013-10-28 15:30:00,52.73,52.73,52.68,52.7,432600.0,38.4982,38.4982,38.4617,38.4763,432600.0
2013-10-28 15:35:00,52.69,52.73,52.69,52.7,165400.0,38.469,38.4982,38.469,38.4763,165400.0
2013-10-28 15:40:00,52.71,52.71,52.62,52.62,429000.0,38.4836,38.4836,38.4179,38.4179,429000.0
2013-10-28 15:45:00,52.62,52.69,52.61,52.62,326800.0,38.4179,38.469,38.4106,38.4179,326800.0
2013-10-28 15:50:00,52.62,52.68,52.59,52.59,462900.0,38.4179,38.4617,38.396,38.396,462900.0
2013-10-28 15:55:00,52.59,52.72,52.55,52.69,848500.0,38.396,38.4909,38.3668,38.469,848500.0
2013-10-29 09:30:00,52.83,52.98,52.8,52.95,356400.0,38.5712,38.6807,38.5493,38.6588,356400.0
2013-10-29 09:35:00,52.95,52.99,52.86,52.9,297700.0,38.6588,38.688,38.5931,38.6223,297700.0
2013-10-29 09:40:00,52.9,52.91,52.84,52.89,288000.0,38.6223,38.6296,38.5785,38.615,288000.0
2013-10-29 09:45:00,52.89,52.9,52.84,52.88,315400.0,38.615,38.6223,38.5785,38.6077,315400.0
2013-10-29 09:50:00,52.88,52.92,52.8,52.86,551400.0,38.6077,38.6369,38.5493,38.5931,551400.0
2013-10-29 09:55:00,52.86,52.92,52.78,52.91,369500.0,38.5931,38.6369,38.5347,38.6296,369500.0
2013-10-29 10:00:00,52.91,52.95,52.87,52.91,296200.0,38.6296,38.6588,38.6004,38.6296,296200.0
2013-10-29 10:05:00,52.91,52.91,52.81,52.81,232900.0,38.6296,38.6296,38.5566,38.5566,232900.0
2013-10-29 10:10:00,52.81,52.85,52.78,52.8,144900.0,38.5566,38.5858,38.5347,38.5493,144900.0
2013-10-29 10:15:00,52.8,52.83,52.78,52.81,133300.0,38.5493,38.5712,38.5347,38.5566,133300.0
2013-10-29 10:20:00,52.8,52.82,52.68,52.68,173600.0,38.5493,38.5639,38.4617,38.4617,173600.0
2013-10-29 10:25:00,52.68,52.77,52.65,52.77,132700.0,38.4617,38.5274,38.4398,38.5274,132700.0
2013-10-29 10:30:00,52.77,52.8,52.66,52.71,174500.0,38.5274,38.5493,38.4471,38.4836,174500.0
2013-10-29 10:35:00,52.72,52.75,52.7,52.72,109000.0,38.4909,38.5128,38.4763,38.4909,109000.0
2013-10-29 10:40:00,52.72,52.72,52.53,52.55,235700.0,38.4909,38.4909,38.3522,38.3668,235700.0
2013-10-29 10:45:00,52.55,52.71,52.55,52.67,224000.0,38.3668,38.4836,38.3668,38.4544,224000.0
2013-10-29 10:50:00,52.66,52.68,52.62,52.68,202200.0,38.4471,38.4617,38.4179,38.4617,202200.0
2013-10-29 10:55:00,52.67,52.7,52.65,52.7,181900.0,38.4544,38.4763,38.4398,38.4763,181900.0
2013-10-29 11:00:00,52.7,52.76,52.69,52.76,105800.0,38.4763,38.5201,38.469,38.5201,105800.0
2013-10-29 11:05:00,52.76,52.89,52.76,52.88,242200.0,38.5201,38.615,38.5201,38.6077,242200.0
2013-10-29 11:10:00,52.87,52.89,52.85,52.86,153100.0,38.6004,38.615,38.5858,38.5931,153100.0
2013-10-29 11:15:00,52.86,52.9,52.82,52.89,195700.0,38.5931,38.6223,38.5639,38.615,195700.0
2013-10-29 11:20:00,52.9,52.95,52.89,52.95,347200.0,38.6223,38.6588,38.615,38.6588,347200.0
2013-10-29 11:25:00,52.95,52.96,52.87,52.92,171000.0,38.6588,38.6661,38.6004,38.6369,171000.0
2013-10-29 11:30:00,52.92,52.97,52.89,52.94,244000.0,38.6369,38.6734,38.615,38.6515,244000.0
2013-10-29 11:35:00,52.93,52.97,52.89,52.94,189700.0,38.6442,38.6734,38.615,38.6515,189700.0
2013-10-29 11:40:00,52.93,52.94,52.86,52.88,103900.0,38.6442,38.6515,38.5931,38.6077,103900.0
2013-10-29 11:45:00,52.88,52.88,52.83,52.85,111000.0,38.6077,38.6077,38.5712,38.5858,111000.0
2013-10-29 11:50:00,52.85,52.87,52.82,52.82,70700.0,38.5858,38.6004,38.5639,38.5639,70700.0
2013-10-29 11:55:00,52.83,52.83,52.76,52.79,158600.0,38.5712,38.5712,38.5201,38.542,158600.0
2013-10-29 12:00:00,52.8,52.85,52.78,52.85,73200.0,38.5493,38.5858,38.5347,38.5858,73200.0
2013-10-29 12:05:00,52.85,52.85,52.81,52.81,43500.0,38.5858,38.5858,38.5566,38.5566,43500.0
2013-10-29 12:10:00,52.82,52.82,52.78,52.79,31300.0,38.5639,38.5639,38.5347,38.542,31300.0
2013-10-29 12:15:00,52.79,52.89,52.77,52.88,138000.0,38.542,38.615,38.5274,38.6077,138000.0
2013-10-29 12:20:00,52.87,52.88,52.83,52.84,138300.0,38.6004,38.6077,38.5712,38.5785,138300.0
2013-10-29 12:25:00,52.83,52.86,52.83,52.83,127100.0,38.5712,38.5931,38.5712,38.5712,127100.0
2013-10-29 12:30:00,52.83,52.84,52.8,52.81,92800.0,38.5712,38.5785,38.5493,38.5566,92800.0
2013-10-29 12:35:00,52.81,52.81,52.78,52.81,56700.0,38.5566,38.5566,38.5347,38.5566,56700.0
2013-10-29 12:40:00,52.81,52.82,52.78,52.8,69600.0,38.5566,38.5639,38.5347,38.5493,69600.0
2013-10-29 12:45:00,52.81,52.82,52.78,52.79,91900.0,38.5566,38.5639,38.5347,38.542,91900.0
2013-10-29 12:50:00,52.8,52.82,52.78,52.8,109100.0,38.5493,38.5639,38.5347,38.5493,109100.0
2013-10-29 12:55:00,52.8,52.8,52.75,52.78,52200.0,38.5493,38.5493,38.5128,38.5347,52200.0
2013-10-29 13:00:00,52.78,52.84,52.78,52.84,68800.0,38.5347,38.5785,38.5347,38.5785,68800.0
2013-10-29 13:05:00,52.84,52.91,52.84,52.9,140900.0,38.5785,38.6296,38.5785,38.6223,140900.0
2013-10-29 13:10:00,52.91,52.91,52.87,52.9,104700.0,38.6296,38.6296,38.6004,38.6223,104700.0
2013-10-29 13:15:00,52.9,52.91,52.86,52.86,66400.0,38.6223,38.6296,38.5931,38.5931,66400.0
2013-10-29 13:20:00,52.87,52.87,52.39,52.71,1440100.0,38.6004,38.6004,38.2499,38.4836,1440100.0
2013-10-29 13:25:00,52.71,52.72,52.32,52.35,1507000.0,38.4836,38.4909,38.1988,38.2207,1507000.0
2013-10-29 13:30:00,52.35,52.47,52.26,52.45,1272800.0,38.2207,38.3084,38.155,38.2937,1272800.0
2013-10-29 13:35:00,52.45,52.56,52.43,52.47,488400.0,38.2937,38.3741,38.2791,38.3084,488400.0
2013-10-29 13:40:00,52.47,52.49,52.32,52.4,360100.0,38.3084,38.323,38.1988,38.2572,360100.0
2013-10-29 13:45:00,52.39,52.41,52.25,52.27,344600.0,38.2499,38.2645,38.1477,38.1623,344600.0
2013-10-29 13:50:00,52.27,52.43,52.25,52.41,199400.0,38.1623,38.2791,38.1477,38.2645,199400.0
2013-10-29 13:55:00,52.4,52.5,52.38,52.48,342300.0,38.2572,38.3303,38.2426,38.3157,342300.0
2013-10-29 14:00:00,52.48,52.51,52.43,52.49,349600.0,38.3157,38.3376,38.2791,38.323,349600.0
2013-10-29 14:05:00,52.5,52.58,52.49,52.57,381900.0,38.3303,38.3887,38.323,38.3814,381900.0
2013-10-29 14:10:00,52.57,52.59,52.54,52.55,187600.0,38.3814,38.396,38.3595,38.3668,187600.0
2013-10-29 14:15:00,52.55,52.58,52.48,52.48,233100.0,38.3668,38.3887,38.3157,38.3157,233100.0
2013-10-29 14:20:00,52.48,52.51,52.47,52.48,183000.0,38.3157,38.3376,38.3084,38.3157,183000.0
2013-10-29 14:25:00,52.49,52.5,52.46,52.48,215900.0,38.323,38.3303,38.301,38.3157,215900.0
2013-10-29 14:30:00,52.48,52.52,52.48,52.52,186300.0,38.3157,38.3449,38.3157,38.3449,186300.0
2013-10-29 14:35:00,52.51,52.57,52.51,52.53,122300.0,38.3376,38.3814,38.3376,38.3522,122300.0
2013-10-29 14:40:00,52.54,52.55,52.52,52.54,84900.0,38.3595,38.3668,38.3449,38.3595,84900.0
2013-10-29 14:45:00,52.54,52.56,52.51,52.55,126600.0,38.3595,38.3741,38.3376,38.3668,126600.0
2013-10-29 14:50:00,52.55,52.57,52.47,52.48,197600.0,38.3668,38.3814,38.3084,38.3157,197600.0
2013-10-29 14:55:00,52.48,52.55,52.39,52.43,581900.0,38.3157,38.3668,38.2499,38.2791,581900.0
2013-10-29 15:00:00,52.43,52.43,52.39,52.42,133200.0,38.2791,38.2791,38.2499,38.2718,133200.0
2013-10-29 15:05:00,52.43,52.43,52.35,52.37,210100.0,38.2791,38.2791,38.2207,38.2353,210100.0
2013-10-29 15:10:00,52.36,52.39,52.35,52.38,128200.0,38.228,38.2499,38.2207,38.2426,128200.0
2013-10-29 15:15:00,52.38,52.43,52.37,52.38,163600.0,38.2426,38.2791,38.2353,38.2426,163600.0
2013-10-29 15:20:00,52.38,52.39,52.33,52.36,276600.0,38.2426,38.2499,38.2061,38.228,276600.0
2013-10-29 15:25:00,52.35,52.47,52.35,52.47,303800.0,38.2207,38.3084,38.2207,38.3084,303800.0
2013-10-29 15:30:00,52.48,52.49,52.44,52.48,241800.0,38.3157,38.323,38.2864,38.3157,241800.0
2013-10-29 15:35:00,52.48,52.56,52.48,52.55,301100.0,38.3157,38.3741,38.3157,38.3668,301100.0
2013-10-29 15:40:00,52.56,52.56,52.51,52.54,349100.0,38.3741,38.3741,38.3376,38.3595,349100.0
2013-10-29 15:45:00,52.54,52.59,52.53,52.59,295600.0,38.3595,38.396,38.3522,38.396,295600.0
2013-10-29 15:50:00,52.59,52.69,52.58,52.69,432400.0,38.396,38.469,38.3887,38.469,432400.0
2013-10-29 15:55:00,52.69,52.79,52.64,52.74,1609600.0,38.469,38.542,38.4325,38.5055,1609600.0
2013-10-30 09:30:00,52.99,53.05,52.81,52.98,651500.0,38.688,38.7318,38.5566,38.6807,651500.0
2013-10-30 09:35:00,52.98,53.08,52.86,52.89,269100.0,38.6807,38.7537,38.5931,38.615,269100.0
2013-10-30 09:40:00,52.88,53.0,52.86,52.88,330900.0,38.6077,38.6953,38.5931,38.6077,330900.0
2013-10-30 09:45:00,52.88,52.9,52.78,52.81,298900.0,38.6077,38.6223,38.5347,38.5566,298900.0
2013-10-30 09:50:00,52.82,52.94,52.79,52.93,306700.0,38.5639,38.6515,38.542,38.6442,306700.0
2013-10-30 09:55:00,52.94,52.98,52.88,52.9,251100.0,38.6515,38.6807,38.6077,38.6223,251100.0
2013-10-30 10:00:00,52.89,53.01,52.84,53.01,163800.0,38.615,38.7026,38.5785,38.7026,163800.0
2013-10-30 10:05:00,53.0,53.0,52.89,52.95,205700.0,38.6953,38.6953,38.615,38.6588,205700.0
2013-10-30 10:10:00,52.94,52.99,52.89,52.97,127000.0,38.6515,38.688,38.615,38.6734,127000.0
2013-10-30 10:15:00,52.96,53.01,52.95,52.97,144200.0,38.6661,38.7026,38.6588,38.6734,144200.0
2013-10-30 10:20:00,52.97,53.01,52.95,52.99,125600.0,38.6734,38.7026,38.6588,38.688,125600.0
2013-10-30 10:25:00,52.99,53.08,52.97,53.07,159300.0,38.688,38.7537,38.6734,38.7464,159300.0
2013-10-30 10:30:00,53.07,53.08,52.99,53.02,121600.0,38.7464,38.7537,38.688,38.7099,121600.0
2013-10-30 10:35:00,53.02,53.06,53.0,53.02,145800.0,38.7099,38.7391,38.6953,38.7099,145800.0
2013-10-30 10:40:00,53.01,53.08,53.01,53.08,243200.0,38.7026,38.7537,38.7026,38.7537,243200.0
2013-10-30 10:45:00,53.08,53.08,53.06,53.08,140100.0,38.7537,38.7537,38.7391,38.7537,140100.0
2013-10-30 10:50:00,53.08,53.24,53.08,53.19,255400.0,38.7537,38.8705,38.7537,38.834,255400.0
2013-10-30 10:55:00,53.18,53.18,53.05,53.06,231800.0,38.8267,38.8267,38.7318,38.7391,231800.0
2013-10-30 11:00:00,53.05,53.09,53.05,53.07,115000.0,38.7318,38.761,38.7318,38.7464,115000.0
2013-10-30 11:05:00,53.07,53.08,53.01,53.06,127300.0,38.7464,38.7537,38.7026,38.7391,127300.0
2013-10-30 11:10:00,53.06,53.08,53.03,53.05,80200.0,38.7391,38.7537,38.7172,38.7318,80200.0
2013-10-30 11:15:00,53.04,53.05,52.85,52.86,142400.0,38.7245,38.7318,38.5858,38.5931,142400.0
2013-10-30 11:20:00,52.85,52.89,52.78,52.85,227400.0,38.5858,38.615,38.5347,38.5858,227400.0
2013-10-30 11:25:00,52.86,52.89,52.84,52.84,69800.0,38.5931,38.615,38.5785,38.5785,69800.0
2013-10-30 11:30:00,52.84,52.85,52.78,52.78,146700.0,38.5785,38.5858,38.5347,38.5347,146700.0
2013-10-30 11:35:00,52.78,52.78,52.68,52.72,226600.0,38.5347,38.5347,38.4617,38.4909,226600.0
2013-10-30 11:40:00,52.71,52.77,52.71,52.75,115900.0,38.4836,38.5274,38.4836,38.5128,115900.0
2013-10-30 11:45:00,52.77,52.8,52.73,52.77,78200.0,38.5274,38.5493,38.4982,38.5274,78200.0
2013-10-30 11:50:00,52.77,52.81,52.75,52.76,71400.0,38.5274,38.5566,38.5128,38.5201,71400.0
2013-10-30 11:55:00,52.77,52.81,52.75,52.8,44100.0,38.5274,38.5566,38.5128,38.5493,44100.0
2013-10-30 12:00:00,52.8,52.82,52.77,52.82,61600.0,38.5493,38.5639,38.5274,38.5639,61600.0
2013-10-30 12:05:00,52.82,52.87,52.82,52.83,94500.0,38.5639,38.6004,38.5639,38.5712,94500.0
2013-10-30 12:10:00,52.83,52.84,52.8,52.8,53300.0,38.5712,38.5785,38.5493,38.5493,53300.0
2013-10-30 12:15:00,52.8,52.83,52.79,52.81,50400.0,38.5493,38.5712,38.542,38.5566,50400.0
2013-10-30 12:20:00,52.82,52.84,52.8,52.8,47800.0,38.5639,38.5785,38.5493,38.5493,47800.0
2013-10-30 12:25:00,52.81,52.82,52.75,52.76,87000.0,38.5566,38.5639,38.5128,38.5201,87000.0
2013-10-30 12:30:00,52.75,52.83,52.75,52.83,38500.0,38.5128,38.5712,38.5128,38.5712,38500.0
2013-10-30 12:35:00,52.82,52.87,52.81,52.82,45900.0,38.5639,38.6004,38.5566,38.5639,45900.0
2013-10-30 12:40:00,52.81,52.84,52.8,52.83,36500.0,38.5566,38.5785,38.5493,38.5712,36500.0
2013-10-30 12:45:00,52.84,52.88,52.84,52.87,63300.0,38.5785,38.6077,38.5785,38.6004,63300.0
2013-10-30 12:50:00,52.87,52.88,52.84,52.87,86500.0,38.6004,38.6077,38.5785,38.6004,86500.0
2013-10-30 12:55:00,52.87,52.89,52.86,52.89,49400.0,38.6004,38.615,38.5931,38.615,49400.0
2013-10-30 13:00:00,52.89,52.91,52.85,52.86,129700.0,38.615,38.6296,38.5858,38.5931,129700.0
2013-10-30 13:05:00,52.86,52.88,52.85,52.88,58700.0,38.5931,38.6077,38.5858,38.6077,58700.0
2013-10-30 13:10:00,52.88,52.91,52.87,52.91,39400.0,38.6077,38.6296,38.6004,38.6296,39400.0
2013-10-30 13:15:00,52.91,52.93,52.89,52.9,97400.0,38.6296,38.6442,38.615,38.6223,97400.0
2013-10-30 13:20:00,52.9,52.9,52.83,52.89,156300.0,38.6223,38.6223,38.5712,38.615,156300.0
2013-10-30 13:25:00,52.89,52.9,52.83,52.83,103200.0,38.615,38.6223,38.5712,38.5712,103200.0
2013-10-30 13:30:00,52.83,52.83,52.79,52.79,78000.0,38.5712,38.5712,38.542,38.542,78000.0
2013-10-30 13:35:00,52.8,52.84,52.78,52.84,72500.0,38.5493,38.5785,38.5347,38.5785,72500.0
2013-10-30 13:40:00,52.83,52.84,52.72,52.72,130900.0,38.5712,38.5785,38.4909,38.4909,130900.0
2013-10-30 13:45:00,52.73,52.75,52.7,52.71,121700.0,38.4982,38.5128,38.4763,38.4836,121700.0
2013-10-30 13:50:00,52.71,52.83,52.71,52.81,141000.0,38.4836,38.5712,38.4836,38.5566,141000.0
2013-10-30 13:55:00,52.81,52.88,52.8,52.87,119400.0,38.5566,38.6077,38.5493,38.6004,119400.0
2013-10-30 14:00:00,52.87,53.0,52.77,52.91,324600.0,38.6004,38.6953,38.5274,38.6296,324600.0
2013-10-30 14:05:00,52.92,53.0,52.78,52.82,289000.0,38.6369,38.6953,38.5347,38.5639,289000.0
2013-10-30 14:10:00,52.82,52.95,52.8,52.89,228600.0,38.5639,38.6588,38.5493,38.615,228600.0
2013-10-30 14:15:00,52.89,52.89,52.57,52.62,473200.0,38.615,38.615,38.3814,38.4179,473200.0
2013-10-30 14:20:00,52.61,52.76,52.6,52.62,415100.0,38.4106,38.5201,38.4033,38.4179,415100.0
2013-10-30 14:25:00,52.61,52.64,52.55,52.57,329600.0,38.4106,38.4325,38.3668,38.3814,329600.0
2013-10-30 14:30:00,52.56,52.66,52.5,52.6,524800.0,38.3741,38.4471,38.3303,38.4033,524800.0
2013-10-30 14:35:00,52.59,52.64,52.55,52.58,159100.0,38.396,38.4325,38.3668,38.3887,159100.0
2013-10-30 14:40:00,52.59,52.69,52.51,52.52,234000.0,38.396,38.469,38.3376,38.3449,234000.0
2013-10-30 14:45:00,52.52,52.62,52.51,52.61,136300.0,38.3449,38.4179,38.3376,38.4106,136300.0
2013-10-30 14:50:00,52.61,52.64,52.53,52.63,158400.0,38.4106,38.4325,38.3522,38.4252,158400.0
2013-10-30 14:55:00,52.62,52.79,52.62,52.74,223100.0,38.4179,38.542,38.4179,38.5055,223100.0
2013-10-30 15:00:00,52.75,52.79,52.7,52.78,175400.0,38.5128,38.542,38.4763,38.5347,175400.0
2013-10-30 15:05:00,52.78,52.88,52.74,52.74,243300.0,38.5347,38.6077,38.5055,38.5055,243300.0
2013-10-30 15:10:00,52.74,52.75,52.7,52.7,93200.0,38.5055,38.5128,38.4763,38.4763,93200.0
2013-10-30 15:15:00,52.7,52.75,52.67,52.68,200500.0,38.4763,38.5128,38.4544,38.4617,200500.0
2013-10-30 15:20:00,52.69,52.73,52.64,52.66,249000.0,38.469,38.4982,38.4325,38.4471,249000.0
2013-10-30 15:25:00,52.65,52.69,52.63,52.67,178100.0,38.4398,38.469,38.4252,38.4544,178100.0
2013-10-30 15:30:00,52.67,52.7,52.62,52.65,227500.0,38.4544,38.4763,38.4179,38.4398,227500.0
2013-10-30 15:35:00,52.64,52.68,52.61,52.68,420500.0,38.4325,38.4617,38.4106,38.4617,420500.0
2013-10-30 15:40:00,52.67,52.68,52.63,52.66,342300.0,38.4544,38.4617,38.4252,38.4471,342300.0
2013-10-30 15:45:00,52.66,52.68,52.61,52.63,261500.0,38.4471,38.4617,38.4106,38.4252,261500.0
2013-10-30 15:50:00,52.63,52.65,52.59,52.59,504600.0,38.4252,38.4398,38.396,38.396,504600.0
2013-10-30 15:55:00,52.59,52.65,52.57,52.62,520000.0,38.396,38.4398,38.3814,38.4179,520000.0
2013-10-31 09:30:00,52.65,52.71,52.36,52.39,402000.0,38.4398,38.4836,38.228,38.2499,402000.0
2013-10-31 09:35:00,52.39,52.48,52.25,52.41,387600.0,38.2499,38.3157,38.1477,38.2645,387600.0
2013-10-31 09:40:00,52.41,52.52,52.4,52.52,308200.0,38.2645,38.3449,38.2572,38.3449,308200.0
2013-10-31 09:45:00,52.51,52.64,52.5,52.5,292100.0,38.3376,38.4325,38.3303,38.3303,292100.0
2013-10-31 09:50:00,52.5,52.55,52.44,52.44,221400.0,38.3303,38.3668,38.2864,38.2864,221400.0
2013-10-31 09:55:00,52.44,52.45,52.32,52.37,278000.0,38.2864,38.2937,38.1988,38.2353,278000.0
2013-10-31 10:00:00,52.37,52.41,52.32,52.41,142500.0,38.2353,38.2645,38.1988,38.2645,142500.0
2013-10-31 10:05:00,52.41,52.41,52.22,52.26,312600.0,38.2645,38.2645,38.1258,38.155,312600.0
2013-10-31 10:10:00,52.26,52.27,52.17,52.2,307200.0,38.155,38.1623,38.0893,38.1112,307200.0
2013-10-31 10:15:00,52.2,52.21,52.0,52.04,726800.0,38.1112,38.1185,37.9652,37.9944,726800.0
2013-10-31 10:20:00,52.05,52.15,52.04,52.07,285500.0,38.0017,38.0747,37.9944,38.0163,285500.0
2013-10-31 10:25:00,52.08,52.18,52.08,52.14,174600.0,38.0236,38.0966,38.0236,38.0674,174600.0
2013-10-31 10:30:00,52.13,52.26,52.11,52.18,233000.0,38.0601,38.155,38.0455,38.0966,233000.0
2013-10-31 10:35:00,52.19,52.19,52.06,52.08,200300.0,38.1039,38.1039,38.009,38.0236,200300.0
2013-10-31 10:40:00,52.08,52.12,52.03,52.06,194100.0,38.0236,38.0528,37.9871,38.009,194100.0
2013-10-31 10:45:00,52.06,52.1,52.03,52.07,133100.0,38.009,38.0382,37.9871,38.0163,133100.0
2013-10-31 10:50:00,52.06,52.15,52.06,52.11,204800.0,38.009,38.0747,38.009,38.0455,204800.0
2013-10-31 10:55:00,52.11,52.13,52.01,52.05,201700.0,38.0455,38.0601,37.9725,38.0017,201700.0
2013-10-31 11:00:00,52.06,52.14,52.06,52.13,219900.0,38.009,38.0674,38.009,38.0601,219900.0
2013-10-31 11:05:00,52.13,52.14,51.97,51.98,247300.0,38.0601,38.0674,37.9433,37.9506,247300.0
2013-10-31 11:10:00,51.98,52.11,51.98,52.1,273000.0,37.9506,38.0455,37.9506,38.0382,273000.0
2013-10-31 11:15:00,52.09,52.11,52.05,52.08,258800.0,38.0309,38.0455,38.0017,38.0236,258800.0
2013-10-31 11:20:00,52.08,52.09,51.95,52.06,288700.0,38.0236,38.0309,37.9287,38.009,288700.0
2013-10-31 11:25:00,52.06,52.13,52.04,52.12,200800.0,38.009,38.0601,37.9944,38.0528,200800.0
2013-10-31 11:30:00,52.12,52.15,52.1,52.1,142000.0,38.0528,38.0747,38.0382,38.0382,142000.0
2013-10-31 11:35:00,52.11,52.22,52.1,52.2,189700.0,38.0455,38.1258,38.0382,38.1112,189700.0
2013-10-31 11:40:00,52.2,52.22,52.1,52.11,214600.0,38.1112,38.1258,38.0382,38.0455,214600.0
2013-10-31 11:45:00,52.11,52.18,52.11,52.15,176600.0,38.0455,38.0966,38.0455,38.0747,176600.0
2013-10-31 11:50:00,52.15,52.16,52.12,52.13,107800.0,38.0747,38.082,38.0528,38.0601,107800.0
2013-10-31 11:55:00,52.13,52.14,52.08,52.14,176800.0,38.0601,38.0674,38.0236,38.0674,176800.0
2013-10-31 12:00:00,52.13,52.15,52.1,52.15,161900.0,38.0601,38.0747,38.0382,38.0747,161900.0
2013-10-31 12:05:00,52.15,52.2,52.15,52.18,149600.0,38.0747,38.1112,38.0747,38.0966,149600.0
2013-10-31 12:10:00,52.19,52.21,52.16,52.19,177700.0,38.1039,38.1185,38.082,38.1039,177700.0
2013-10-31 12:15:00,52.19,52.22,52.16,52.21,133300.0,38.1039,38.1258,38.082,38.1185,133300.0
2013-10-31 12:20:00,52.21,52.22,52.17,52.19,146500.0,38.1185,38.1258,38.0893,38.1039,146500.0
2013-10-31 12:25:00,52.2,52.23,52.19,52.2,130500.0,38.1112,38.1331,38.1039,38.1112,130500.0
2013-10-31 12:30:00,52.21,52.26,52.2,52.21,94800.0,38.1185,38.155,38.1112,38.1185,94800.0
2013-10-31 12:35:00,52.2,52.21,52.18,52.2,50400.0,38.1112,38.1185,38.0966,38.1112,50400.0
2013-10-31 12:40:00,52.2,52.2,52.15,52.17,103600.0,38.1112,38.1112,38.0747,38.0893,103600.0
2013-10-31 12:45:00,52.16,52.17,52.06,52.07,112200.0,38.082,38.0893,38.009,38.0163,112200.0
2013-10-31 12:50:00,52.07,52.09,52.04,52.05,91700.0,38.0163,38.0309,37.9944,38.0017,91700.0
2013-10-31 12:55:00,52.04,52.08,52.01,52.07,120000.0,37.9944,38.0236,37.9725,38.0163,120000.0
2013-10-31 13:00:00,52.07,52.08,52.01,52.02,76800.0,38.0163,38.0236,37.9725,37.9798,76800.0
2013-10-31 13:05:00,52.02,52.04,51.98,51.99,78500.0,37.9798,37.9944,37.9506,37.9579,78500.0
2013-10-31 13:10:00,51.98,51.99,51.96,51.96,96000.0,37.9506,37.9579,37.936,37.936,96000.0
2013-10-31 13:15:00,51.97,52.02,51.96,52.01,130300.0,37.9433,37.9798,37.936,37.9725,130300.0
2013-10-31 13:20:00,52.01,52.03,51.97,51.98,90700.0,37.9725,37.9871,37.9433,37.9506,90700.0
2013-10-31 13:25:00,51.99,52.1,51.97,52.07,265900.0,37.9579,38.0382,37.9433,38.0163,265900.0
2013-10-31 13:30:00,52.07,52.1,52.01,52.01,342400.0,38.0163,38.0382,37.9725,37.9725,342400.0
2013-10-31 13:35:00,52.01,52.02,51.97,51.99,88500.0,37.9725,37.9798,37.9433,37.9579,88500.0
2013-10-31 13:40:00,51.99,52.04,51.96,51.97,200500.0,37.9579,37.9944,37.936,37.9433,200500.0
2013-10-31 13:45:00,51.97,51.97,51.86,51.89,435600.0,37.9433,37.9433,37.863,37.8849,435600.0
2013-10-31 13:50:00,51.89,51.9,51.77,51.78,408000.0,37.8849,37.8922,37.7973,37.8046,408000.0
2013-10-31 13:55:00,51.79,51.89,51.77,51.87,126600.0,37.8119,37.8849,37.7973,37.8703,126600.0
2013-10-31 14:00:00,51.88,51.93,51.86,51.92,369200.0,37.8776,37.9141,37.863,37.9068,369200.0
2013-10-31 14:05:00,51.93,51.93,51.83,51.87,196100.0,37.9141,37.9141,37.8411,37.8703,196100.0
2013-10-31 14:10:00,51.88,51.95,51.87,51.94,111600.0,37.8776,37.9287,37.8703,37.9214,111600.0
2013-10-31 14:15:00,51.94,52.03,51.93,52.01,229300.0,37.9214,37.9871,37.9141,37.9725,229300.0
2013-10-31 14:20:00,52.0,52.05,52.0,52.0,163600.0,37.9652,38.0017,37.9652,37.9652,163600.0
2013-10-31 14:25:00,52.0,52.02,51.91,51.91,373500.0,37.9652,37.9798,37.8995,37.8995,373500.0
2013-10-31 14:30:00,51.91,51.94,51.86,51.86,265900.0,37.8995,37.9214,37.863,37.863,265900.0
2013-10-31 14:35:00,51.85,51.86,51.81,51.86,301500.0,37.8557,37.863,37.8265,37.863,301500.0
2013-10-31 14:40:00,51.86,51.91,51.86,51.86,98400.0,37.863,37.8995,37.863,37.863,98400.0
2013-10-31 14:45:00,51.86,51.88,51.78,51.79,337100.0,37.863,37.8776,37.8046,37.8119,337100.0
2013-10-31 14:50:00,51.79,51.8,51.75,51.76,249700.0,37.8119,37.8192,37.7827,37.79,249700.0
2013-10-31 14:55:00,51.76,51.81,51.74,51.77,560600.0,37.79,37.8265,37.7754,37.7973,560600.0
2013-10-31 15:00:00,51.77,51.81,51.7,51.8,384700.0,37.7973,37.8265,37.7462,37.8192,384700.0
2013-10-31 15:05:00,51.8,51.81,51.7,51.72,277300.0,37.8192,37.8265,37.7462,37.7608,277300.0
2013-10-31 15:10:00,51.72,51.75,51.7,51.73,536300.0,37.7608,37.7827,37.7462,37.7681,536300.0
2013-10-31 15:15:00,51.73,51.77,51.72,51.73,133200.0,37.7681,37.7973,37.7608,37.7681,133200.0
2013-10-31 15:20:00,51.74,51.77,51.72,51.73,180000.0,37.7754,37.7973,37.7608,37.7681,180000.0
2013-10-31 15:25:00,51.74,51.76,51.71,51.71,265100.0,37.7754,37.79,37.7535,37.7535,265100.0
2013-10-31 15:30:00,51.71,51.73,51.68,51.73,620700.0,37.7535,37.7681,37.7316,37.7681,620700.0
2013-10-31 15:35:00,51.73,51.79,51.71,51.72,271800.0,37.7681,37.8119,37.7535,37.7608,271800.0
2013-10-31 15:40:00,51.72,51.75,51.71,51.75,276800.0,37.7608,37.7827,37.7535,37.7827,276800.0
2013-10-31 15:45:00,51.74,51.75,51.68,51.73,468600.0,37.7754,37.7827,37.7316,37.7681,468600.0
2013-10-31 15:50:00,51.73,51.73,51.66,51.71,628300.0,37.7681,37.7681,37.717,37.7535,628300.0
2013-10-31 15:55:00,51.71,51.72,51.55,51.57,1561000.0,37.7535,37.7608,37.6367,37.6513,1561000.0
2013-11-01 09:30:00,51.45,51.57,51.3,51.4,660400.0,37.5636,37.6513,37.4541,37.5271,660400.0
2013-11-01 09:35:00,51.39,51.63,51.39,51.57,392500.0,37.5198,37.6951,37.5198,37.6513,392500.0
2013-11-01 09:40:00,51.56,51.69,51.55,51.59,220500.0,37.644,37.7389,37.6367,37.6659,220500.0
2013-11-01 09:45:00,51.6,51.68,51.58,51.61,259300.0,37.6732,37.7316,37.6586,37.6805,259300.0
2013-11-01 09:50:00,51.61,51.64,51.57,51.61,362000.0,37.6805,37.7024,37.6513,37.6805,362000.0
2013-11-01 09:55:00,51.62,51.7,51.61,51.68,217800.0,37.6878,37.7462,37.6805,37.7316,217800.0
2013-11-01 10:00:00,51.7,51.84,51.65,51.82,428500.0,37.7462,37.8484,37.7097,37.8338,428500.0
2013-11-01 10:05:00,51.82,52.0,51.82,51.96,434800.0,37.8338,37.9652,37.8338,37.936,434800.0
2013-11-01 10:10:00,51.97,51.98,51.87,51.87,213600.0,37.9433,37.9506,37.8703,37.8703,213600.0
2013-11-01 10:15:00,51.87,51.96,51.85,51.96,399100.0,37.8703,37.936,37.8557,37.936,399100.0
2013-11-01 10:20:00,51.96,52.05,51.94,52.04,470700.0,37.936,38.0017,37.9214,37.9944,470700.0
2013-11-01 10:25:00,52.04,52.08,51.9,51.95,479300.0,37.9944,38.0236,37.8922,37.9287,479300.0
2013-11-01 10:30:00,51.95,52.04,51.94,52.02,162900.0,37.9287,37.9944,37.9214,37.9798,162900.0
2013-11-01 10:35:00,52.02,52.11,52.01,52.06,555400.0,37.9798,38.0455,37.9725,38.009,555400.0
2013-11-01 10:40:00,52.06,52.15,52.02,52.14,202500.0,38.009,38.0747,37.9798,38.0674,202500.0
2013-11-01 10:45:00,52.15,52.24,52.15,52.16,344000.0,38.0747,38.1404,38.0747,38.082,344000.0
2013-11-01 10:50:00,52.16,52.23,52.15,52.23,242500.0,38.082,38.1331,38.0747,38.1331,242500.0
2013-11-01 10:55:00,52.24,52.3,52.22,52.27,262100.0,38.1404,38.1842,38.1258,38.1623,262100.0
2013-11-01 11:00:00,52.26,52.29,52.24,52.24,312300.0,38.155,38.1769,38.1404,38.1404,312300.0
2013-11-01 11:05:00,52.24,52.25,52.11,52.13,487600.0,38.1404,38.1477,38.0455,38.0601,487600.0
2013-11-01 11:10:00,52.12,52.15,52.03,52.09,274200.0,38.0528,38.0747,37.9871,38.0309,274200.0
2013-11-01 11:15:00,52.1,52.11,52.01,52.1,361700.0,38.0382,38.0455,37.9725,38.0382,361700.0
2013-11-01 11:20:00,52.1,52.21,52.07,52.17,360000.0,38.0382,38.1185,38.0163,38.0893,360000.0
2013-11-01 11:25:00,52.17,52.18,52.09,52.13,161500.0,38.0893,38.0966,38.0309,38.0601,161500.0
2013-11-01 11:30:00,52.13,52.24,52.1,52.2,173300.0,38.0601,38.1404,38.0382,38.1112,173300.0
2013-11-01 11:35:00,52.2,52.21,52.04,52.08,207000.0,38.1112,38.1185,37.9944,38.0236,207000.0
2013-11-01 11:40:00,52.08,52.08,52.01,52.05,123100.0,38.0236,38.0236,37.9725,38.0017,123100.0
2013-11-01 11:45:00,52.04,52.05,52.01,52.05,139200.0,37.9944,38.0017,37.9725,38.0017,139200.0
2013-11-01 11:50:00,52.05,52.09,52.03,52.08,272100.0,38.0017,38.0309,37.9871,38.0236,272100.0
2013-11-01 11:55:00,52.08,52.11,51.99,52.02,323300.0,38.0236,38.0455,37.9579,37.9798,323300.0
2013-11-01 12:00:00,52.02,52.06,52.01,52.03,175500.0,37.9798,38.009,37.9725,37.9871,175500.0
2013-11-01 12:05:00,52.04,52.09,52.01,52.08,287900.0,37.9944,38.0309,37.9725,38.0236,287900.0
2013-11-01 12:10:00,52.09,52.09,52.01,52.02,83600.0,38.0309,38.0309,37.9725,37.9798,83600.0
2013-11-01 12:15:00,52.02,52.12,52.01,52.04,128100.0,37.9798,38.0528,37.9725,37.9944,128100.0
2013-11-01 12:20:00,52.05,52.13,52.04,52.13,168800.0,38.0017,38.0601,37.9944,38.0601,168800.0
2013-11-01 12:25:00,52.13,52.18,52.11,52.13,108300.0,38.0601,38.0966,38.0455,38.0601,108300.0
2013-11-01 12:30:00,52.12,52.15,52.08,52.12,79100.0,38.0528,38.0747,38.0236,38.0528,79100.0
2013-11-01 12:35:00,52.12,52.17,52.11,52.16,141900.0,38.0528,38.0893,38.0455,38.082,141900.0
2013-11-01 12:40:00,52.16,52.2,52.16,52.19,58100.0,38.082,38.1112,38.082,38.1039,58100.0
2013-11-01 12:45:00,52.18,52.19,52.13,52.15,183900.0,38.0966,38.1039,38.0601,38.0747,183900.0
2013-11-01 12:50:00,52.15,52.16,52.12,52.15,318700.0,38.0747,38.082,38.0528,38.0747,318700.0
2013-11-01 12:55:00,52.14,52.2,52.14,52.18,136500.0,38.0674,38.1112,38.0674,38.0966,136500.0
2013-11-01 13:00:00,52.18,52.19,52.13,52.15,137300.0,38.0966,38.1039,38.0601,38.0747,137300.0
2013-11-01 13:05:00,52.13,52.14,52.08,52.11,150700.0,38.0601,38.0674,38.0236,38.0455,150700.0
2013-11-01 13:10:00,52.11,52.14,52.1,52.11,65600.0,38.0455,38.0674,38.0382,38.0455,65600.0
2013-11-01 13:15:00,52.11,52.13,52.1,52.1,62700.0,38.0455,38.0601,38.0382,38.0382,62700.0
2013-11-01 13:20:00,52.1,52.16,52.08,52.15,244100.0,38.0382,38.082,38.0236,38.0747,244100.0
2013-11-01 13:25:00,52.16,52.2,52.15,52.2,231600.0,38.082,38.1112,38.0747,38.1112,231600.0
2013-11-01 13:30:00,52.2,52.21,52.16,52.19,142100.0,38.1112,38.1185,38.082,38.1039,142100.0
2013-11-01 13:35:00,52.19,52.29,52.18,52.28,216700.0,38.1039,38.1769,38.0966,38.1696,216700.0
2013-11-01 13:40:00,52.28,52.28,52.22,52.24,154200.0,38.1696,38.1696,38.1258,38.1404,154200.0
2013-11-01 13:45:00,52.25,52.37,52.23,52.37,238200.0,38.1477,38.2353,38.1331,38.2353,238200.0
2013-11-01 13:50:00,52.36,52.46,52.31,52.46,245700.0,38.228,38.301,38.1915,38.301,245700.0
2013-11-01 13:55:00,52.46,52.49,52.38,52.39,325800.0,38.301,38.323,38.2426,38.2499,325800.0
2013-11-01 14:00:00,52.39,52.43,52.35,52.37,199700.0,38.2499,38.2791,38.2207,38.2353,199700.0
2013-11-01 14:05:00,52.37,52.42,52.35,52.38,168100.0,38.2353,38.2718,38.2207,38.2426,168100.0
2013-11-01 14:10:00,52.39,52.39,52.34,52.38,135900.0,38.2499,38.2499,38.2134,38.2426,135900.0
2013-11-01 14:15:00,52.38,52.41,52.32,52.37,124000.0,38.2426,38.2645,38.1988,38.2353,124000.0
2013-11-01 14:20:00,52.38,52.38,52.29,52.3,126500.0,38.2426,38.2426,38.1769,38.1842,126500.0
2013-11-01 14:25:00,52.3,52.33,52.28,52.28,76000.0,38.1842,38.2061,38.1696,38.1696,76000.0
2013-11-01 14:30:00,52.28,52.28,52.21,52.22,123600.0,38.1696,38.1696,38.1185,38.1258,123600.0
2013-11-01 14:35:00,52.21,52.32,52.21,52.32,908200.0,38.1185,38.1988,38.1185,38.1988,908200.0
2013-11-01 14:40:00,52.32,52.35,52.29,52.34,168500.0,38.1988,38.2207,38.1769,38.2134,168500.0
2013-11-01 14:45:00,52.34,52.43,52.33,52.42,232200.0,38.2134,38.2791,38.2061,38.2718,232200.0
2013-11-01 14:50:00,52.42,52.52,52.41,52.51,628500.0,38.2718,38.3449,38.2645,38.3376,628500.0
2013-11-01 14:55:00,52.52,52.57,52.5,52.55,418500.0,38.3449,38.3814,38.3303,38.3668,418500.0
2013-11-01 15:00:00,52.55,52.56,52.47,52.5,512600.0,38.3668,38.3741,38.3084,38.3303,512600.0
2013-11-01 15:05:00,52.51,52.54,52.45,52.49,300500.0,38.3376,38.3595,38.2937,38.323,300500.0
2013-11-01 15:10:00,52.48,52.71,52.48,52.7,376900.0,38.3157,38.4836,38.3157,38.4763,376900.0
2013-11-01 15:15:00,52.7,52.7,52.62,52.63,426400.0,38.4763,38.4763,38.4179,38.4252,426400.0
2013-11-01 15:20:00,52.63,52.66,52.54,52.55,338400.0,38.4252,38.4471,38.3595,38.3668,338400.0
2013-11-01 15:25:00,52.54,52.63,52.54,52.62,211200.0,38.3595,38.4252,38.3595,38.4179,211200.0
2013-11-01 15:30:00,52.61,52.66,52.58,52.62,673100.0,38.4106,38.4471,38.3887,38.4179,673100.0
2013-11-01 15:35:00,52.63,52.67,52.58,52.59,294000.0,38.4252,38.4544,38.3887,38.396,294000.0
2013-11-01 15:40:00,52.6,52.67,52.59,52.62,398100.0,38.4033,38.4544,38.396,38.4179,398100.0
2013-11-01 15:45:00,52.62,52.7,52.59,52.61,794400.0,38.4179,38.4763,38.396,38.4106,794400.0
2013-11-01 15:50:00,52.61,52.62,52.52,52.55,1220900.0,38.4106,38.4179,38.3449,38.3668,1220900.0
2013-11-01 15:55:00,52.55,52.59,52.48,52.52,1209700.0,38.3668,38.396,38.3157,38.3449,1209700.0
2013-11-04 09:30:00,52.74,52.76,52.4,52.6,587100.0,38.5055,38.5201,38.2572,38.4033,587100.0
2013-11-04 09:35:00,52.61,52.63,52.38,52.4,278400.0,38.4106,38.4252,38.2426,38.2572,278400.0
2013-11-04 09:40:00,52.39,52.53,52.39,52.4,247700.0,38.2499,38.3522,38.2499,38.2572,247700.0
2013-11-04 09:45:00,52.4,52.5,52.39,52.49,212700.0,38.2572,38.3303,38.2499,38.323,212700.0
2013-11-04 09:50:00,52.49,52.52,52.4,52.41,390800.0,38.323,38.3449,38.2572,38.2645,390800.0
2013-11-04 09:55:00,52.4,52.41,52.3,52.34,202200.0,38.2572,38.2645,38.1842,38.2134,202200.0
2013-11-04 10:00:00,52.34,52.39,52.31,52.35,256600.0,38.2134,38.2499,38.1915,38.2207,256600.0
2013-11-04 10:05:00,52.36,52.38,52.29,52.29,216900.0,38.228,38.2426,38.1769,38.1769,216900.0
2013-11-04 10:10:00,52.29,52.41,52.26,52.38,261600.0,38.1769,38.2645,38.155,38.2426,261600.0
2013-11-04 10:15:00,52.38,52.45,52.36,52.45,242900.0,38.2426,38.2937,38.228,38.2937,242900.0
2013-11-04 10:20:00,52.45,52.5,52.4,52.43,206700.0,38.2937,38.3303,38.2572,38.2791,206700.0
2013-11-04 10:25:00,52.43,52.43,52.35,52.37,305600.0,38.2791,38.2791,38.2207,38.2353,305600.0
2013-11-04 10:30:00,52.38,52.45,52.35,52.45,245300.0,38.2426,38.2937,38.2207,38.2937,245300.0
2013-11-04 10:35:00,52.45,52.51,52.45,52.48,231700.0,38.2937,38.3376,38.2937,38.3157,231700.0
2013-11-04 10:40:00,52.48,52.51,52.39,52.46,252900.0,38.3157,38.3376,38.2499,38.301,252900.0
2013-11-04 10:45:00,52.47,52.55,52.45,52.52,676900.0,38.3084,38.3668,38.2937,38.3449,676900.0
2013-11-04 10:50:00,52.52,52.54,52.45,52.45,412900.0,38.3449,38.3595,38.2937,38.2937,412900.0
2013-11-04 10:55:00,52.45,52.5,52.4,52.43,295100.0,38.2937,38.3303,38.2572,38.2791,295100.0
2013-11-04 11:00:00,52.43,52.46,52.38,52.45,147300.0,38.2791,38.301,38.2426,38.2937,147300.0
2013-11-04 11:05:00,52.44,52.45,52.41,52.42,121800.0,38.2864,38.2937,38.2645,38.2718,121800.0
2013-11-04 11:10:00,52.43,52.45,52.4,52.45,155900.0,38.2791,38.2937,38.2572,38.2937,155900.0
2013-11-04 11:15:00,52.44,52.46,52.39,52.44,200100.0,38.2864,38.301,38.2499,38.2864,200100.0
2013-11-04 11:20:00,52.44,52.44,52.38,52.41,98000.0,38.2864,38.2864,38.2426,38.2645,98000.0
2013-11-04 11:25:00,52.42,52.43,52.4,52.4,149900.0,38.2718,38.2791,38.2572,38.2572,149900.0
2013-11-04 11:30:00,52.4,52.4,52.3,52.32,194600.0,38.2572,38.2572,38.1842,38.1988,194600.0
2013-11-04 11:35:00,52.31,52.35,52.31,52.35,129500.0,38.1915,38.2207,38.1915,38.2207,129500.0
2013-11-04 11:40:00,52.35,52.36,52.3,52.33,280900.0,38.2207,38.228,38.1842,38.2061,280900.0
2013-11-04 11:45:00,52.32,52.33,52.28,52.31,134600.0,38.1988,38.2061,38.1696,38.1915,134600.0
2013-11-04 11:50:00,52.32,52.34,52.27,52.33,317700.0,38.1988,38.2134,38.1623,38.2061,317700.0
2013-11-04 11:55:00,52.33,52.34,52.29,52.32,128600.0,38.2061,38.2134,38.1769,38.1988,128600.0
2013-11-04 12:00:00,52.32,52.32,52.29,52.3,62700.0,38.1988,38.1988,38.1769,38.1842,62700.0
2013-11-04 12:05:00,52.31,52.36,52.3,52.35,140700.0,38.1915,38.228,38.1842,38.2207,140700.0
2013-11-04 12:10:00,52.35,52.36,52.29,52.29,60200.0,38.2207,38.228,38.1769,38.1769,60200.0
2013-11-04 12:15:00,52.29,52.35,52.28,52.35,68800.0,38.1769,38.2207,38.1696,38.2207,68800.0
2013-11-04 12:20:00,52.35,52.38,52.34,52.35,100900.0,38.2207,38.2426,38.2134,38.2207,100900.0
2013-11-04 12:25:00,52.36,52.37,52.29,52.3,91000.0,38.228,38.2353,38.1769,38.1842,91000.0
2013-11-04 12:30:00,52.3,52.33,52.25,52.33,135600.0,38.1842,38.2061,38.1477,38.2061,135600.0
2013-11-04 12:35:00,52.32,52.33,52.26,52.28,75900.0,38.1988,38.2061,38.155,38.1696,75900.0
2013-11-04 12:40:00,52.29,52.29,52.26,52.29,93400.0,38.1769,38.1769,38.155,38.1769,93400.0
2013-11-04 12:45:00,52.28,52.31,52.28,52.29,81700.0,38.1696,38.1915,38.1696,38.1769,81700.0
2013-11-04 12:50:00,52.3,52.3,52.28,52.28,36900.0,38.1842,38.1842,38.1696,38.1696,36900.0
2013-11-04 12:55:00,52.28,52.33,52.28,52.29,55700.0,38.1696,38.2061,38.1696,38.1769,55700.0
2013-11-04 13:00:00,52.29,52.31,52.28,52.29,195200.0,38.1769,38.1915,38.1696,38.1769,195200.0
2013-11-04 13:05:00,52.28,52.36,52.28,52.33,116800.0,38.1696,38.228,38.1696,38.2061,116800.0
2013-11-04 13:10:00,52.33,52.35,52.31,52.31,59500.0,38.2061,38.2207,38.1915,38.1915,59500.0
2013-11-04 13:15:00,52.31,52.32,52.28,52.29,55900.0,38.1915,38.1988,38.1696,38.1769,55900.0
2013-11-04 13:20:00,52.3,52.32,52.27,52.28,109300.0,38.1842,38.1988,38.1623,38.1696,109300.0
2013-11-04 13:25:00,52.28,52.35,52.28,52.33,104700.0,38.1696,38.2207,38.1696,38.2061,104700.0
2013-11-04 13:30:00,52.32,52.35,52.3,52.32,64700.0,38.1988,38.2207,38.1842,38.1988,64700.0
2013-11-04 13:35:00,52.31,52.32,52.26,52.27,66800.0,38.1915,38.1988,38.155,38.1623,66800.0
2013-11-04 13:40:00,52.26,52.26,52.24,52.24,108100.0,38.155,38.155,38.1404,38.1404,108100.0
2013-11-04 13:45:00,52.24,52.28,52.23,52.24,48500.0,38.1404,38.1696,38.1331,38.1404,48500.0
2013-11-04 13:50:00,52.24,52.25,52.23,52.25,67800.0,38.1404,38.1477,38.1331,38.1477,67800.0
2013-11-04 13:55:00,52.25,52.25,52.17,52.18,220000.0,38.1477,38.1477,38.0893,38.0966,220000.0
2013-11-04 14:00:00,52.18,52.21,52.17,52.19,120700.0,38.0966,38.1185,38.0893,38.1039,120700.0
2013-11-04 14:05:00,52.2,52.25,52.17,52.23,136300.0,38.1112,38.1477,38.0893,38.1331,136300.0
2013-11-04 14:10:00,52.24,52.24,52.18,52.18,113600.0,38.1404,38.1404,38.0966,38.0966,113600.0
2013-11-04 14:15:00,52.18,52.19,52.14,52.15,189000.0,38.0966,38.1039,38.0674,38.0747,189000.0
2013-11-04 14:20:00,52.16,52.16,52.12,52.15,102200.0,38.082,38.082,38.0528,38.0747,102200.0
2013-11-04 14:25:00,52.16,52.16,52.14,52.14,50700.0,38.082,38.082,38.0674,38.0674,50700.0
2013-11-04 14:30:00,52.15,52.19,52.14,52.14,167600.0,38.0747,38.1039,38.0674,38.0674,167600.0
2013-11-04 14:35:00,52.15,52.18,52.14,52.18,80000.0,38.0747,38.0966,38.0674,38.0966,80000.0
2013-11-04 14:40:00,52.17,52.18,52.13,52.14,130900.0,38.0893,38.0966,38.0601,38.0674,130900.0
2013-11-04 14:45:00,52.14,52.19,52.13,52.16,262400.0,38.0674,38.1039,38.0601,38.082,262400.0
2013-11-04 14:50:00,52.15,52.19,52.13,52.14,150200.0,38.0747,38.1039,38.0601,38.0674,150200.0
2013-11-04 14:55:00,52.14,52.14,52.08,52.1,163500.0,38.0674,38.0674,38.0236,38.0382,163500.0
2013-11-04 15:00:00,52.09,52.13,52.08,52.12,134300.0,38.0309,38.0601,38.0236,38.0528,134300.0
2013-11-04 15:05:00,52.12,52.12,52.05,52.05,182400.0,38.0528,38.0528,38.0017,38.0017,182400.0
2013-11-04 15:10:00,52.06,52.07,52.05,52.05,158800.0,38.009,38.0163,38.0017,38.0017,158800.0
2013-11-04 15:15:00,52.05,52.09,52.03,52.05,243200.0,38.0017,38.0309,37.9871,38.0017,243200.0
2013-11-04 15:20:00,52.04,52.07,52.0,52.02,295900.0,37.9944,38.0163,37.9652,37.9798,295900.0
2013-11-04 15:25:00,52.01,52.05,52.01,52.04,231300.0,37.9725,38.0017,37.9725,37.9944,231300.0
2013-11-04 15:30:00,52.03,52.06,52.02,52.03,238100.0,37.9871,38.009,37.9798,37.9871,238100.0
2013-11-04 15:35:00,52.04,52.09,52.03,52.05,298000.0,37.9944,38.0309,37.9871,38.0017,298000.0
2013-11-04 15:40:00,52.05,52.09,52.02,52.03,232800.0,38.0017,38.0309,37.9798,37.9871,232800.0
2013-11-04 15:45:00,52.02,52.03,52.0,52.0,368800.0,37.9798,37.9871,37.9652,37.9652,368800.0
2013-11-04 15:50:00,52.0,52.07,52.0,52.03,274200.0,37.9652,38.0163,37.9652,37.9871,274200.0
2013-11-04 15:55:00,52.02,52.1,52.02,52.05,822800.0,37.9798,38.0382,37.9798,38.0017,822800.0
2013-11-05 09:30:00,51.92,51.98,51.73,51.84,617500.0,37.9068,37.9506,37.7681,37.8484,617500.0
2013-11-05 09:35:00,51.84,52.1,51.81,51.96,362700.0,37.8484,38.0382,37.8265,37.936,362700.0
2013-11-05 09:40:00,51.96,52.04,51.91,51.98,276200.0,37.936,37.9944,37.8995,37.9506,276200.0
2013-11-05 09:45:00,51.98,52.05,51.92,51.97,317300.0,37.9506,38.0017,37.9068,37.9433,317300.0
2013-11-05 09:50:00,51.97,52.0,51.93,51.96,226200.0,37.9433,37.9652,37.9141,37.936,226200.0
2013-11-05 09:55:00,51.97,51.97,51.87,51.87,187600.0,37.9433,37.9433,37.8703,37.8703,187600.0
2013-11-05 10:00:00,51.87,51.93,51.8,51.91,231300.0,37.8703,37.9141,37.8192,37.8995,231300.0
2013-11-05 10:05:00,51.91,51.95,51.84,51.89,227500.0,37.8995,37.9287,37.8484,37.8849,227500.0
2013-11-05 10:10:00,51.89,51.92,51.84,51.88,175500.0,37.8849,37.9068,37.8484,37.8776,175500.0
2013-11-05 10:15:00,51.89,51.93,51.81,51.81,320700.0,37.8849,37.9141,37.8265,37.8265,320700.0
2013-11-05 10:20:00,51.81,51.84,51.78,51.84,209900.0,37.8265,37.8484,37.8046,37.8484,209900.0
2013-11-05 10:25:00,51.84,51.85,51.77,51.78,217700.0,37.8484,37.8557,37.7973,37.8046,217700.0
2013-11-05 10:30:00,51.77,51.78,51.66,51.75,289800.0,37.7973,37.8046,37.717,37.7827,289800.0
2013-11-05 10:35:00,51.76,51.79,51.73,51.78,105500.0,37.79,37.8119,37.7681,37.8046,105500.0
2013-11-05 10:40:00,51.79,51.91,51.78,51.9,121400.0,37.8119,37.8995,37.8046,37.8922,121400.0
2013-11-05 10:45:00,51.9,51.91,51.84,51.89,120000.0,37.8922,37.8995,37.8484,37.8849,120000.0
2013-11-05 10:50:00,51.89,52.0,51.89,51.97,244000.0,37.8849,37.9652,37.8849,37.9433,244000.0
2013-11-05 10:55:00,51.97,51.97,51.91,51.95,91300.0,37.9433,37.9433,37.8995,37.9287,91300.0
2013-11-05 11:00:00,51.96,52.04,51.94,51.99,113900.0,37.936,37.9944,37.9214,37.9579,113900.0
2013-11-05 11:05:00,52.0,52.0,51.94,51.99,77600.0,37.9652,37.9652,37.9214,37.9579,77600.0
2013-11-05 11:10:00,51.99,52.01,51.89,51.91,141400.0,37.9579,37.9725,37.8849,37.8995,141400.0
2013-11-05 11:15:00,51.92,51.98,51.91,51.96,105600.0,37.9068,37.9506,37.8995,37.936,105600.0
2013-11-05 11:20:00,51.95,51.99,51.93,51.98,98600.0,37.9287,37.9579,37.9141,37.9506,98600.0
2013-11-05 11:25:00,51.99,51.99,51.9,51.91,89600.0,37.9579,37.9579,37.8922,37.8995,89600.0
2013-11-05 11:30:00,51.91,51.91,51.83,51.86,149200.0,37.8995,37.8995,37.8411,37.863,149200.0
2013-11-05 11:35:00,51.86,51.89,51.84,51.89,83500.0,37.863,37.8849,37.8484,37.8849,83500.0
2013-11-05 11:40:00,51.89,51.95,51.88,51.93,63300.0,37.8849,37.9287,37.8776,37.9141,63300.0
2013-11-05 11:45:00,51.94,51.97,51.9,51.96,131000.0,37.9214,37.9433,37.8922,37.936,131000.0
2013-11-05 11:50:00,51.96,51.98,51.92,51.97,71900.0,37.936,37.9506,37.9068,37.9433,71900.0
2013-11-05 11:55:00,51.96,52.0,51.95,51.96,72100.0,37.936,37.9652,37.9287,37.936,72100.0
2013-11-05 12:00:00,51.97,51.98,51.92,51.93,67300.0,37.9433,37.9506,37.9068,37.9141,67300.0
2013-11-05 12:05:00,51.94,51.95,51.9,51.93,119400.0,37.9214,37.9287,37.8922,37.9141,119400.0
2013-11-05 12:10:00,51.93,51.97,51.93,51.97,41600.0,37.9141,37.9433,37.9141,37.9433,41600.0
2013-11-05 12:15:00,51.96,51.97,51.9,51.96,145000.0,37.936,37.9433,37.8922,37.936,145000.0
2013-11-05 12:20:00,51.97,52.04,51.97,52.03,145200.0,37.9433,37.9944,37.9433,37.9871,145200.0
2013-11-05 12:25:00,52.04,52.11,52.03,52.11,186500.0,37.9944,38.0455,37.9871,38.0455,186500.0
2013-11-05 12:30:00,52.11,52.13,52.09,52.12,440000.0,38.0455,38.0601,38.0309,38.0528,440000.0
2013-11-05 12:35:00,52.12,52.13,52.02,52.03,127200.0,38.0528,38.0601,37.9798,37.9871,127200.0
2013-11-05 12:40:00,52.04,52.04,51.98,51.98,83400.0,37.9944,37.9944,37.9506,37.9506,83400.0
2013-11-05 12:45:00,51.98,51.99,51.93,51.97,87700.0,37.9506,37.9579,37.9141,37.9433,87700.0
2013-11-05 12:50:00,51.97,52.03,51.97,52.01,61000.0,37.9433,37.9871,37.9433,37.9725,61000.0
2013-11-05 12:55:00,52.01,52.03,51.98,52.0,41900.0,37.9725,37.9871,37.9506,37.9652,41900.0
2013-11-05 13:00:00,52.0,52.03,52.0,52.01,45900.0,37.9652,37.9871,37.9652,37.9725,45900.0
2013-11-05 13:05:00,52.0,52.02,51.98,51.98,47300.0,37.9652,37.9798,37.9506,37.9506,47300.0
2013-11-05 13:10:00,51.98,52.0,51.98,51.99,66200.0,37.9506,37.9652,37.9506,37.9579,66200.0
2013-11-05 13:15:00,51.99,52.01,51.98,51.98,84500.0,37.9579,37.9725,37.9506,37.9506,84500.0
2013-11-05 13:20:00,51.98,51.99,51.95,51.96,61700.0,37.9506,37.9579,37.9287,37.936,61700.0
2013-11-05 13:25:00,51.97,51.97,51.93,51.94,49500.0,37.9433,37.9433,37.9141,37.9214,49500.0
2013-11-05 13:30:00,51.95,51.97,51.93,51.95,57500.0,37.9287,37.9433,37.9141,37.9287,57500.0
2013-11-05 13:35:00,51.95,51.96,51.91,51.93,136900.0,37.9287,37.936,37.8995,37.9141,136900.0
2013-11-05 13:40:00,51.94,51.96,51.93,51.94,64600.0,37.9214,37.936,37.9141,37.9214,64600.0
2013-11-05 13:45:00,51.94,51.97,51.94,51.95,47200.0,37.9214,37.9433,37.9214,37.9287,47200.0
2013-11-05 13:50:00,51.95,51.95,51.92,51.93,181900.0,37.9287,37.9287,37.9068,37.9141,181900.0
2013-11-05 13:55:00,51.92,51.94,51.9,51.91,234300.0,37.9068,37.9214,37.8922,37.8995,234300.0
2013-11-05 14:00:00,51.91,51.96,51.9,51.95,183300.0,37.8995,37.936,37.8922,37.9287,183300.0
2013-11-05 14:05:00,51.95,51.96,51.92,51.94,90300.0,37.9287,37.936,37.9068,37.9214,90300.0
2013-11-05 14:10:00,51.95,51.99,51.95,51.99,96800.0,37.9287,37.9579,37.9287,37.9579,96800.0
2013-11-05 14:15:00,51.99,51.99,51.96,51.98,48500.0,37.9579,37.9579,37.936,37.9506,48500.0
2013-11-05 14:20:00,51.99,52.01,51.97,52.0,97200.0,37.9579,37.9725,37.9433,37.9652,97200.0
2013-11-05 14:25:00,52.01,52.04,51.98,52.02,139100.0,37.9725,37.9944,37.9506,37.9798,139100.0
2013-11-05 14:30:00,52.02,52.08,52.02,52.07,158500.0,37.9798,38.0236,37.9798,38.0163,158500.0
2013-11-05 14:35:00,52.08,52.1,52.06,52.09,179100.0,38.0236,38.0382,38.009,38.0309,179100.0
2013-11-05 14:40:00,52.09,52.11,52.07,52.07,72700.0,38.0309,38.0455,38.0163,38.0163,72700.0
2013-11-05 14:45:00,52.07,52.08,52.04,52.06,129200.0,38.0163,38.0236,37.9944,38.009,129200.0
2013-11-05 14:50:00,52.05,52.06,52.04,52.04,62500.0,38.0017,38.009,37.9944,37.9944,62500.0
2013-11-05 14:55:00,52.05,52.05,51.97,52.0,223100.0,38.0017,38.0017,37.9433,37.9652,223100.0
2013-11-05 15:00:00,52.0,52.02,51.98,52.0,102100.0,37.9652,37.9798,37.9506,37.9652,102100.0
2013-11-05 15:05:00,52.0,52.01,51.98,52.0,78000.0,37.9652,37.9725,37.9506,37.9652,78000.0
2013-11-05 15:10:00,52.0,52.01,51.97,51.97,90700.0,37.9652,37.9725,37.9433,37.9433,90700.0
2013-11-05 15:15:00,51.98,52.03,51.95,52.02,211600.0,37.9506,37.9871,37.9287,37.9798,211600.0
2013-11-05 15:20:00,52.02,52.04,51.98,51.99,147700.0,37.9798,37.9944,37.9506,37.9579,147700.0
2013-11-05 15:25:00,52.0,52.01,51.98,51.99,152900.0,37.9652,37.9725,37.9506,37.9579,152900.0
2013-11-05 15:30:00,51.99,52.04,51.98,52.01,200600.0,37.9579,37.9944,37.9506,37.9725,200600.0
2013-11-05 15:35:00,52.01,52.03,51.98,52.0,322500.0,37.9725,37.9871,37.9506,37.9652,322500.0
2013-11-05 15:40:00,52.0,52.01,51.95,51.96,388200.0,37.9652,37.9725,37.9287,37.936,388200.0
2013-11-05 15:45:00,51.96,52.02,51.95,52.02,482200.0,37.936,37.9798,37.9287,37.9798,482200.0
2013-11-05 15:50:00,52.02,52.02,51.96,52.01,254500.0,37.9798,37.9798,37.936,37.9725,254500.0
2013-11-05 15:55:00,52.01,52.02,51.93,51.95,713900.0,37.9725,37.9798,37.9141,37.9287,713900.0
2013-11-06 09:30:00,52.26,52.34,52.0,52.04,368400.0,38.155,38.2134,37.9652,37.9944,368400.0
2013-11-06 09:35:00,52.05,52.19,52.03,52.07,129700.0,38.0017,38.1039,37.9871,38.0163,129700.0
2013-11-06 09:40:00,52.06,52.08,51.99,52.04,446800.0,38.009,38.0236,37.9579,37.9944,446800.0
2013-11-06 09:45:00,52.04,52.1,52.01,52.06,373700.0,37.9944,38.0382,37.9725,38.009,373700.0
2013-11-06 09:50:00,52.06,52.13,52.02,52.09,424000.0,38.009,38.0601,37.9798,38.0309,424000.0
2013-11-06 09:55:00,52.09,52.18,52.09,52.09,225100.0,38.0309,38.0966,38.0309,38.0309,225100.0
2013-11-06 10:00:00,52.1,52.16,52.07,52.12,245900.0,38.0382,38.082,38.0163,38.0528,245900.0
2013-11-06 10:05:00,52.12,52.13,52.04,52.06,223900.0,38.0528,38.0601,37.9944,38.009,223900.0
2013-11-06 10:10:00,52.05,52.06,51.95,51.95,302800.0,38.0017,38.009,37.9287,37.9287,302800.0
2013-11-06 10:15:00,51.95,51.97,51.83,51.93,303900.0,37.9287,37.9433,37.8411,37.9141,303900.0
2013-11-06 10:20:00,51.92,52.03,51.92,52.01,453000.0,37.9068,37.9871,37.9068,37.9725,453000.0
2013-11-06 10:25:00,52.01,52.02,51.99,52.0,261000.0,37.9725,37.9798,37.9579,37.9652,261000.0
2013-11-06 10:30:00,52.0,52.04,51.94,52.04,168400.0,37.9652,37.9944,37.9214,37.9944,168400.0
2013-11-06 10:35:00,52.03,52.04,51.99,52.0,398200.0,37.9871,37.9944,37.9579,37.9652,398200.0
2013-11-06 10:40:00,52.0,52.02,51.95,51.99,129100.0,37.9652,37.9798,37.9287,37.9579,129100.0
2013-11-06 10:45:00,51.99,52.07,51.98,52.05,88300.0,37.9579,38.0163,37.9506,38.0017,88300.0
2013-11-06 10:50:00,52.05,52.08,52.03,52.03,161300.0,38.0017,38.0236,37.9871,37.9871,161300.0
2013-11-06 10:55:00,52.02,52.08,52.01,52.05,122900.0,37.9798,38.0236,37.9725,38.0017,122900.0
2013-11-06 11:00:00,52.03,52.03,51.9,51.91,261800.0,37.9871,37.9871,37.8922,37.8995,261800.0
2013-11-06 11:05:00,51.92,52.01,51.9,51.99,151400.0,37.9068,37.9725,37.8922,37.9579,151400.0
2013-11-06 11:10:00,51.98,52.01,51.96,52.0,108500.0,37.9506,37.9725,37.936,37.9652,108500.0
2013-11-06 11:15:00,51.99,52.0,51.98,51.98,60900.0,37.9579,37.9652,37.9506,37.9506,60900.0
2013-11-06 11:20:00,51.98,52.05,51.98,52.03,112100.0,37.9506,38.0017,37.9506,37.9871,112100.0
2013-11-06 11:25:00,52.03,52.07,52.01,52.07,127900.0,37.9871,38.0163,37.9725,38.0163,127900.0
2013-11-06 11:30:00,52.07,52.07,52.01,52.05,103100.0,38.0163,38.0163,37.9725,38.0017,103100.0
2013-11-06 11:35:00,52.06,52.07,52.04,52.05,112200.0,38.009,38.0163,37.9944,38.0017,112200.0
2013-11-06 11:40:00,52.05,52.06,52.03,52.05,57900.0,38.0017,38.009,37.9871,38.0017,57900.0
2013-11-06 11:45:00,52.05,52.07,52.04,52.05,103400.0,38.0017,38.0163,37.9944,38.0017,103400.0
2013-11-06 11:50:00,52.04,52.07,51.94,51.95,198900.0,37.9944,38.0163,37.9214,37.9287,198900.0
2013-11-06 11:55:00,51.95,51.96,51.9,51.91,169700.0,37.9287,37.936,37.8922,37.8995,169700.0
2013-11-06 12:00:00,51.9,52.01,51.9,52.0,82900.0,37.8922,37.9725,37.8922,37.9652,82900.0
2013-11-06 12:05:00,52.0,52.0,51.93,51.94,60000.0,37.9652,37.9652,37.9141,37.9214,60000.0
2013-11-06 12:10:00,51.95,51.98,51.94,51.97,64100.0,37.9287,37.9506,37.9214,37.9433,64100.0
2013-11-06 12:15:00,51.96,51.98,51.96,51.98,70000.0,37.936,37.9506,37.936,37.9506,70000.0
2013-11-06 12:20:00,51.97,52.0,51.96,51.99,58300.0,37.9433,37.9652,37.936,37.9579,58300.0
2013-11-06 12:25:00,51.99,52.0,51.98,52.0,44800.0,37.9579,37.9652,37.9506,37.9652,44800.0
2013-11-06 12:30:00,51.99,52.04,51.99,52.01,98500.0,37.9579,37.9944,37.9579,37.9725,98500.0
2013-11-06 12:35:00,52.0,52.05,51.98,52.04,52900.0,37.9652,38.0017,37.9506,37.9944,52900.0
2013-11-06 12:40:00,52.03,52.04,52.01,52.02,73200.0,37.9871,37.9944,37.9725,37.9798,73200.0
2013-11-06 12:45:00,52.03,52.07,52.0,52.0,77500.0,37.9871,38.0163,37.9652,37.9652,77500.0
2013-11-06 12:50:00,52.01,52.03,51.98,52.02,67400.0,37.9725,37.9871,37.9506,37.9798,67400.0
2013-11-06 12:55:00,52.03,52.07,52.0,52.01,72800.0,37.9871,38.0163,37.9652,37.9725,72800.0
2013-11-06 13:00:00,52.02,52.02,51.91,51.91,138200.0,37.9798,37.9798,37.8995,37.8995,138200.0
2013-11-06 13:05:00,51.92,52.05,51.91,52.03,262900.0,37.9068,38.0017,37.8995,37.9871,262900.0
2013-11-06 13:10:00,52.04,52.04,51.96,52.03,271700.0,37.9944,37.9944,37.936,37.9871,271700.0
2013-11-06 13:15:00,52.03,52.07,51.97,51.97,327500.0,37.9871,38.0163,37.9433,37.9433,327500.0
2013-11-06 13:20:00,51.97,52.0,51.97,52.0,257700.0,37.9433,37.9652,37.9433,37.9652,257700.0
2013-11-06 13:25:00,52.0,52.06,51.99,52.04,61300.0,37.9652,38.009,37.9579,37.9944,61300.0
2013-11-06 13:30:00,52.05,52.13,52.05,52.09,141900.0,38.0017,38.0601,38.0017,38.0309,141900.0
2013-11-06 13:35:00,52.09,52.12,52.08,52.08,90600.0,38.0309,38.0528,38.0236,38.0236,90600.0
2013-11-06 13:40:00,52.08,52.1,52.06,52.08,65700.0,38.0236,38.0382,38.009,38.0236,65700.0
2013-11-06 13:45:00,52.07,52.07,52.03,52.04,58200.0,38.0163,38.0163,37.9871,37.9944,58200.0
2013-11-06 13:50:00,52.04,52.05,52.02,52.02,98200.0,37.9944,38.0017,37.9798,37.9798,98200.0
2013-11-06 13:55:00,52.03,52.08,52.02,52.07,76000.0,37.9871,38.0236,37.9798,38.0163,76000.0
2013-11-06 14:00:00,52.08,52.08,52.05,52.06,121500.0,38.0236,38.0236,38.0017,38.009,121500.0
2013-11-06 14:05:00,52.07,52.1,52.04,52.07,81500.0,38.0163,38.0382,37.9944,38.0163,81500.0
2013-11-06 14:10:00,52.06,52.07,52.05,52.05,62600.0,38.009,38.0163,38.0017,38.0017,62600.0
2013-11-06 14:15:00,52.06,52.06,52.02,52.02,66100.0,38.009,38.009,37.9798,37.9798,66100.0
2013-11-06 14:20:00,52.03,52.03,51.98,52.01,102500.0,37.9871,37.9871,37.9506,37.9725,102500.0
2013-11-06 14:25:00,52.02,52.04,52.0,52.04,92800.0,37.9798,37.9944,37.9652,37.9944,92800.0
2013-11-06 14:30:00,52.03,52.06,52.03,52.04,86700.0,37.9871,38.009,37.9871,37.9944,86700.0
2013-11-06 14:35:00,52.03,52.06,52.03,52.06,47300.0,37.9871,38.009,37.9871,38.009,47300.0
2013-11-06 14:40:00,52.06,52.07,52.04,52.06,79900.0,38.009,38.0163,37.9944,38.009,79900.0
2013-11-06 14:45:00,52.06,52.08,52.05,52.07,44100.0,38.009,38.0236,38.0017,38.0163,44100.0
2013-11-06 14:50:00,52.08,52.1,52.07,52.07,70400.0,38.0236,38.0382,38.0163,38.0163,70400.0
2013-11-06 14:55:00,52.08,52.09,52.05,52.08,73200.0,38.0236,38.0309,38.0017,38.0236,73200.0
2013-11-06 15:00:00,52.08,52.1,52.06,52.1,89000.0,38.0236,38.0382,38.009,38.0382,89000.0
2013-11-06 15:05:00,52.1,52.11,52.09,52.09,183700.0,38.0382,38.0455,38.0309,38.0309,183700.0
2013-11-06 15:10:00,52.09,52.1,52.06,52.09,87600.0,38.0309,38.0382,38.009,38.0309,87600.0
2013-11-06 15:15:00,52.09,52.12,52.07,52.09,98500.0,38.0309,38.0528,38.0163,38.0309,98500.0
2013-11-06 15:20:00,52.1,52.1,52.08,52.09,82900.0,38.0382,38.0382,38.0236,38.0309,82900.0
2013-11-06 15:25:00,52.09,52.09,52.04,52.04,120500.0,38.0309,38.0309,37.9944,37.9944,120500.0
2013-11-06 15:30:00,52.04,52.06,52.0,52.01,160000.0,37.9944,38.009,37.9652,37.9725,160000.0
2013-11-06 15:35:00,52.01,52.01,51.97,52.0,147400.0,37.9725,37.9725,37.9433,37.9652,147400.0
2013-11-06 15:40:00,52.01,52.01,51.97,51.99,145900.0,37.9725,37.9725,37.9433,37.9579,145900.0
2013-11-06 15:45:00,51.99,52.04,51.99,52.04,232000.0,37.9579,37.9944,37.9579,37.9944,232000.0
2013-11-06 15:50:00,52.04,52.09,52.02,52.08,504800.0,37.9944,38.0309,37.9798,38.0236,504800.0
2013-11-06 15:55:00,52.08,52.11,52.05,52.09,711800.0,38.0236,38.0455,38.0017,38.0309,711800.0
2013-11-07 09:30:00,52.2,52.34,52.11,52.26,483500.0,38.1112,38.2134,38.0455,38.155,483500.0
2013-11-07 09:35:00,52.27,52.34,52.13,52.26,255000.0,38.1623,38.2134,38.0601,38.155,255000.0
2013-11-07 09:40:00,52.26,52.31,52.21,52.23,181000.0,38.155,38.1915,38.1185,38.1331,181000.0
2013-11-07 09:45:00,52.23,52.3,52.14,52.15,347000.0,38.1331,38.1842,38.0674,38.0747,347000.0
2013-11-07 09:50:00,52.16,52.18,52.02,52.06,279600.0,38.082,38.0966,37.9798,38.009,279600.0
2013-11-07 09:55:00,52.06,52.14,52.04,52.1,195800.0,38.009,38.0674,37.9944,38.0382,195800.0
2013-11-07 10:00:00,52.1,52.21,52.07,52.18,174400.0,38.0382,38.1185,38.0163,38.0966,174400.0
2013-11-07 10:05:00,52.17,52.22,52.11,52.12,76800.0,38.0893,38.1258,38.0455,38.0528,76800.0
2013-11-07 10:10:00,52.12,52.14,52.05,52.14,253300.0,38.0528,38.0674,38.0017,38.0674,253300.0
2013-11-07 10:15:00,52.14,52.14,51.98,52.0,247900.0,38.0674,38.0674,37.9506,37.9652,247900.0
2013-11-07 10:20:00,52.0,52.05,51.95,51.98,239400.0,37.9652,38.0017,37.9287,37.9506,239400.0
2013-11-07 10:25:00,51.98,52.07,51.94,52.07,131300.0,37.9506,38.0163,37.9214,38.0163,131300.0
2013-11-07 10:30:00,52.06,52.15,51.96,51.98,186300.0,38.009,38.0747,37.936,37.9506,186300.0
2013-11-07 10:35:00,51.97,52.0,51.87,51.88,338800.0,37.9433,37.9652,37.8703,37.8776,338800.0
2013-11-07 10:40:00,51.88,51.9,51.82,51.84,339900.0,37.8776,37.8922,37.8338,37.8484,339900.0
2013-11-07 10:45:00,51.84,51.91,51.84,51.9,176500.0,37.8484,37.8995,37.8484,37.8922,176500.0
2013-11-07 10:50:00,51.9,51.94,51.88,51.89,190800.0,37.8922,37.9214,37.8776,37.8849,190800.0
2013-11-07 10:55:00,51.89,51.94,51.82,51.84,246800.0,37.8849,37.9214,37.8338,37.8484,246800.0
2013-11-07 11:00:00,51.85,51.87,51.8,51.86,158700.0,37.8557,37.8703,37.8192,37.863,158700.0
2013-11-07 11:05:00,51.86,51.91,51.83,51.84,261400.0,37.863,37.8995,37.8411,37.8484,261400.0
2013-11-07 11:10:00,51.83,51.89,51.82,51.83,115400.0,37.8411,37.8849,37.8338,37.8411,115400.0
2013-11-07 11:15:00,51.84,51.88,51.81,51.85,209300.0,37.8484,37.8776,37.8265,37.8557,209300.0
2013-11-07 11:20:00,51.85,51.93,51.81,51.89,126200.0,37.8557,37.9141,37.8265,37.8849,126200.0
2013-11-07 11:25:00,51.89,51.91,51.85,51.87,99100.0,37.8849,37.8995,37.8557,37.8703,99100.0
2013-11-07 11:30:00,51.88,51.93,51.87,51.93,154200.0,37.8776,37.9141,37.8703,37.9141,154200.0
2013-11-07 11:35:00,51.93,51.98,51.92,51.95,143700.0,37.9141,37.9506,37.9068,37.9287,143700.0
2013-11-07 11:40:00,51.96,52.0,51.92,51.96,129900.0,37.936,37.9652,37.9068,37.936,129900.0
2013-11-07 11:45:00,51.95,52.02,51.95,51.98,174000.0,37.9287,37.9798,37.9287,37.9506,174000.0
2013-11-07 11:50:00,51.97,52.01,51.94,51.96,176800.0,37.9433,37.9725,37.9214,37.936,176800.0
2013-11-07 11:55:00,51.95,51.98,51.91,51.91,127200.0,37.9287,37.9506,37.8995,37.8995,127200.0
2013-11-07 12:00:00,51.91,51.98,51.91,51.98,79200.0,37.8995,37.9506,37.8995,37.9506,79200.0
2013-11-07 12:05:00,51.97,52.0,51.96,51.97,67400.0,37.9433,37.9652,37.936,37.9433,67400.0
2013-11-07 12:10:00,51.97,52.0,51.95,52.0,54700.0,37.9433,37.9652,37.9287,37.9652,54700.0
2013-11-07 12:15:00,52.0,52.0,51.94,51.99,61400.0,37.9652,37.9652,37.9214,37.9579,61400.0
2013-11-07 12:20:00,51.99,52.0,51.97,51.98,79800.0,37.9579,37.9652,37.9433,37.9506,79800.0
2013-11-07 12:25:00,51.97,51.98,51.95,51.95,54500.0,37.9433,37.9506,37.9287,37.9287,54500.0
2013-11-07 12:30:00,51.96,51.98,51.94,51.94,80300.0,37.936,37.9506,37.9214,37.9214,80300.0
2013-11-07 12:35:00,51.94,51.95,51.9,51.91,78500.0,37.9214,37.9287,37.8922,37.8995,78500.0
2013-11-07 12:40:00,51.91,51.96,51.9,51.95,65000.0,37.8995,37.936,37.8922,37.9287,65000.0
2013-11-07 12:45:00,51.95,52.0,51.95,51.97,102300.0,37.9287,37.9652,37.9287,37.9433,102300.0
2013-11-07 12:50:00,51.97,51.97,51.9,51.92,89400.0,37.9433,37.9433,37.8922,37.9068,89400.0
2013-11-07 12:55:00,51.92,51.93,51.87,51.88,46200.0,37.9068,37.9141,37.8703,37.8776,46200.0
2013-11-07 13:00:00,51.88,51.92,51.87,51.9,76400.0,37.8776,37.9068,37.8703,37.8922,76400.0
2013-11-07 13:05:00,51.9,51.91,51.85,51.91,95400.0,37.8922,37.8995,37.8557,37.8995,95400.0
2013-11-07 13:10:00,51.91,51.91,51.86,51.89,47400.0,37.8995,37.8995,37.863,37.8849,47400.0
2013-11-07 13:15:00,51.89,51.9,51.86,51.88,32800.0,37.8849,37.8922,37.863,37.8776,32800.0
2013-11-07 13:20:00,51.88,51.93,51.83,51.88,141400.0,37.8776,37.9141,37.8411,37.8776,141400.0
2013-11-07 13:25:00,51.88,51.9,51.84,51.86,166400.0,37.8776,37.8922,37.8484,37.863,166400.0
2013-11-07 13:30:00,51.86,51.87,51.84,51.85,67900.0,37.863,37.8703,37.8484,37.8557,67900.0
2013-11-07 13:35:00,51.85,51.86,51.81,51.84,165600.0,37.8557,37.863,37.8265,37.8484,165600.0
2013-11-07 13:40:00,51.84,51.88,51.83,51.86,98800.0,37.8484,37.8776,37.8411,37.863,98800.0
2013-11-07 13:45:00,51.87,51.87,51.77,51.78,147100.0,37.8703,37.8703,37.7973,37.8046,147100.0
2013-11-07 13:50:00,51.77,51.81,51.75,51.77,103000.0,37.7973,37.8265,37.7827,37.7973,103000.0
2013-11-07 13:55:00,51.77,51.81,51.75,51.76,115500.0,37.7973,37.8265,37.7827,37.79,115500.0
2013-11-07 14:00:00,51.76,51.77,51.63,51.69,328600.0,37.79,37.7973,37.6951,37.7389,328600.0
2013-11-07 14:05:00,51.68,51.72,51.64,51.65,137800.0,37.7316,37.7608,37.7024,37.7097,137800.0
2013-11-07 14:10:00,51.65,51.75,51.65,51.68,177100.0,37.7097,37.7827,37.7097,37.7316,177100.0
2013-11-07 14:15:00,51.67,51.71,51.62,51.7,191200.0,37.7243,37.7535,37.6878,37.7462,191200.0
2013-11-07 14:20:00,51.69,51.7,51.65,51.68,114900.0,37.7389,37.7462,37.7097,37.7316,114900.0
2013-11-07 14:25:00,51.68,51.7,51.65,51.69,109100.0,37.7316,37.7462,37.7097,37.7389,109100.0
2013-11-07 14:30:00,51.67,51.7,51.6,51.7,271800.0,37.7243,37.7462,37.6732,37.7462,271800.0
2013-11-07 14:35:00,51.7,51.76,51.66,51.74,270000.0,37.7462,37.79,37.717,37.7754,270000.0
2013-11-07 14:40:00,51.74,51.84,51.74,51.8,255100.0,37.7754,37.8484,37.7754,37.8192,255100.0
2013-11-07 14:45:00,51.81,51.88,51.8,51.87,199400.0,37.8265,37.8776,37.8192,37.8703,199400.0
2013-11-07 14:50:00,51.86,51.88,51.82,51.87,117900.0,37.863,37.8776,37.8338,37.8703,117900.0
2013-11-07 14:55:00,51.87,51.88,51.82,51.86,137500.0,37.8703,37.8776,37.8338,37.863,137500.0
2013-11-07 15:00:00,51.85,51.86,51.78,51.79,128600.0,37.8557,37.863,37.8046,37.8119,128600.0
2013-11-07 15:05:00,51.78,51.8,51.72,51.74,129600.0,37.8046,37.8192,37.7608,37.7754,129600.0
2013-11-07 15:10:00,51.74,51.77,51.71,51.73,104700.0,37.7754,37.7973,37.7535,37.7681,104700.0
2013-11-07 15:15:00,51.73,51.75,51.68,51.72,131800.0,37.7681,37.7827,37.7316,37.7608,131800.0
2013-11-07 15:20:00,51.73,51.79,51.7,51.71,155700.0,37.7681,37.8119,37.7462,37.7535,155700.0
2013-11-07 15:25:00,51.7,51.76,51.61,51.62,203400.0,37.7462,37.79,37.6805,37.6878,203400.0
2013-11-07 15:30:00,51.61,51.66,51.58,51.63,356400.0,37.6805,37.717,37.6586,37.6951,356400.0
2013-11-07 15:35:00,51.62,51.68,51.58,51.66,266300.0,37.6878,37.7316,37.6586,37.717,266300.0
2013-11-07 15:40:00,51.67,51.7,51.64,51.69,259200.0,37.7243,37.7462,37.7024,37.7389,259200.0
2013-11-07 15:45:00,51.68,51.77,51.62,51.76,650800.0,37.7316,37.7973,37.6878,37.79,650800.0
2013-11-07 15:50:00,51.75,51.82,51.71,51.74,767700.0,37.7827,37.8338,37.7535,37.7754,767700.0
2013-11-07 15:55:00,51.73,51.76,51.62,51.66,1066000.0,37.7681,37.79,37.6878,37.717,1066000.0
2013-11-08 09:30:00,51.81,52.3,51.8,52.24,575700.0,37.8265,38.1842,37.8192,38.1404,575700.0
2013-11-08 09:35:00,52.22,52.25,52.09,52.25,277000.0,38.1258,38.1477,38.0309,38.1477,277000.0
2013-11-08 09:40:00,52.25,52.52,52.24,52.52,547300.0,38.1477,38.3449,38.1404,38.3449,547300.0
2013-11-08 09:45:00,52.51,52.69,52.49,52.68,710400.0,38.3376,38.469,38.323,38.4617,710400.0
2013-11-08 09:50:00,52.68,52.75,52.6,52.74,461700.0,38.4617,38.5128,38.4033,38.5055,461700.0
2013-11-08 09:55:00,52.74,52.89,52.68,52.72,1340800.0,38.5055,38.615,38.4617,38.4909,1340800.0
2013-11-08 10:00:00,52.72,52.89,52.72,52.86,568500.0,38.4909,38.615,38.4909,38.5931,568500.0
2013-11-08 10:05:00,52.86,53.11,52.86,53.09,770400.0,38.5931,38.7756,38.5931,38.761,770400.0
2013-11-08 10:10:00,53.09,53.2,53.09,53.18,1002400.0,38.761,38.8413,38.761,38.8267,1002400.0
2013-11-08 10:15:00,53.18,53.36,53.15,53.35,918400.0,38.8267,38.9581,38.8048,38.9508,918400.0
2013-11-08 10:20:00,53.36,53.43,53.33,53.39,523100.0,38.9581,39.0092,38.9362,38.98,523100.0
2013-11-08 10:25:00,53.39,53.46,53.34,53.46,863600.0,38.98,39.0311,38.9435,39.0311,863600.0
2013-11-08 10:30:00,53.46,53.53,53.35,53.36,863300.0,39.0311,39.0823,38.9508,38.9581,863300.0
2013-11-08 10:35:00,53.36,53.4,53.22,53.23,392800.0,38.9581,38.9873,38.8559,38.8632,392800.0
2013-11-08 10:40:00,53.24,53.3,53.22,53.26,441600.0,38.8705,38.9143,38.8559,38.8851,441600.0
2013-11-08 10:45:00,53.26,53.39,53.22,53.37,305000.0,38.8851,38.98,38.8559,38.9654,305000.0
2013-11-08 10:50:00,53.36,53.38,53.26,53.28,230900.0,38.9581,38.9727,38.8851,38.8997,230900.0
2013-11-08 10:55:00,53.29,53.36,53.26,53.36,186500.0,38.907,38.9581,38.8851,38.9581,186500.0
2013-11-08 11:00:00,53.36,53.38,53.23,53.28,220500.0,38.9581,38.9727,38.8632,38.8997,220500.0
2013-11-08 11:05:00,53.28,53.3,53.22,53.24,332700.0,38.8997,38.9143,38.8559,38.8705,332700.0
2013-11-08 11:10:00,53.24,53.31,53.23,53.27,197000.0,38.8705,38.9216,38.8632,38.8924,197000.0
2013-11-08 11:15:00,53.26,53.27,53.18,53.23,368700.0,38.8851,38.8924,38.8267,38.8632,368700.0
2013-11-08 11:20:00,53.23,53.28,53.2,53.23,248300.0,38.8632,38.8997,38.8413,38.8632,248300.0
2013-11-08 11:25:00,53.23,53.25,53.15,53.16,263200.0,38.8632,38.8778,38.8048,38.8121,263200.0
2013-11-08 11:30:00,53.15,53.19,53.14,53.16,147000.0,38.8048,38.834,38.7975,38.8121,147000.0
2013-11-08 11:35:00,53.17,53.22,53.15,53.21,154400.0,38.8194,38.8559,38.8048,38.8486,154400.0
2013-11-08 11:40:00,53.2,53.25,53.14,53.24,241900.0,38.8413,38.8778,38.7975,38.8705,241900.0
2013-11-08 11:45:00,53.25,53.33,53.23,53.33,307100.0,38.8778,38.9362,38.8632,38.9362,307100.0
2013-11-08 11:50:00,53.32,53.34,53.26,53.3,130700.0,38.9289,38.9435,38.8851,38.9143,130700.0
2013-11-08 11:55:00,53.29,53.32,53.24,53.25,148900.0,38.907,38.9289,38.8705,38.8778,148900.0
2013-11-08 12:00:00,53.25,53.36,53.25,53.35,303000.0,38.8778,38.9581,38.8778,38.9508,303000.0
2013-11-08 12:05:00,53.34,53.46,53.34,53.45,452200.0,38.9435,39.0311,38.9435,39.0238,452200.0
2013-11-08 12:10:00,53.46,53.47,53.4,53.43,201000.0,39.0311,39.0385,38.9873,39.0092,201000.0
2013-11-08 12:15:00,53.43,53.44,53.42,53.43,156400.0,39.0092,39.0165,39.0019,39.0092,156400.0
2013-11-08 12:20:00,53.43,53.46,53.42,53.45,164500.0,39.0092,39.0311,39.0019,39.0238,164500.0
2013-11-08 12:25:00,53.45,53.47,53.43,53.44,164600.0,39.0238,39.0385,39.0092,39.0165,164600.0
2013-11-08 12:30:00,53.44,53.46,53.42,53.44,169200.0,39.0165,39.0311,39.0019,39.0165,169200.0
2013-11-08 12:35:00,53.44,53.51,53.44,53.5,274400.0,39.0165,39.0677,39.0165,39.0604,274400.0
2013-11-08 12:40:00,53.5,53.54,53.49,53.53,281400.0,39.0604,39.0896,39.0531,39.0823,281400.0
2013-11-08 12:45:00,53.52,53.55,53.49,53.51,216300.0,39.075,39.0969,39.0531,39.0677,216300.0
2013-11-08 12:50:00,53.51,53.52,53.49,53.51,204100.0,39.0677,39.075,39.0531,39.0677,204100.0
2013-11-08 12:55:00,53.5,53.52,53.5,53.5,100500.0,39.0604,39.075,39.0604,39.0604,100500.0
2013-11-08 13:00:00,53.51,53.52,53.49,53.5,236300.0,39.0677,39.075,39.0531,39.0604,236300.0
2013-11-08 13:05:00,53.5,53.51,53.49,53.51,307900.0,39.0604,39.0677,39.0531,39.0677,307900.0
2013-11-08 13:10:00,53.51,53.55,53.47,53.48,290100.0,39.0677,39.0969,39.0385,39.0458,290100.0
2013-11-08 13:15:00,53.48,53.49,53.42,53.44,143400.0,39.0458,39.0531,39.0019,39.0165,143400.0
2013-11-08 13:20:00,53.44,53.5,53.43,53.49,212700.0,39.0165,39.0604,39.0092,39.0531,212700.0
2013-11-08 13:25:00,53.49,53.56,53.49,53.55,153200.0,39.0531,39.1042,39.0531,39.0969,153200.0
2013-11-08 13:30:00,53.55,53.55,53.48,53.54,155900.0,39.0969,39.0969,39.0458,39.0896,155900.0
2013-11-08 13:35:00,53.54,53.55,53.5,53.51,142200.0,39.0896,39.0969,39.0604,39.0677,142200.0
2013-11-08 13:40:00,53.51,53.55,53.5,53.52,104500.0,39.0677,39.0969,39.0604,39.075,104500.0
2013-11-08 13:45:00,53.52,53.6,53.52,53.57,226500.0,39.075,39.1334,39.075,39.1115,226500.0
2013-11-08 13:50:00,53.57,53.58,53.52,53.55,195100.0,39.1115,39.1188,39.075,39.0969,195100.0
2013-11-08 13:55:00,53.55,53.56,53.5,53.5,100900.0,39.0969,39.1042,39.0604,39.0604,100900.0
2013-11-08 14:00:00,53.51,53.55,53.49,53.52,149500.0,39.0677,39.0969,39.0531,39.075,149500.0
2013-11-08 14:05:00,53.52,53.55,53.5,53.54,78700.0,39.075,39.0969,39.0604,39.0896,78700.0
2013-11-08 14:10:00,53.54,53.56,53.51,53.55,108600.0,39.0896,39.1042,39.0677,39.0969,108600.0
2013-11-08 14:15:00,53.56,53.56,53.52,53.52,107500.0,39.1042,39.1042,39.075,39.075,107500.0
2013-11-08 14:20:00,53.52,53.58,53.5,53.56,250600.0,39.075,39.1188,39.0604,39.1042,250600.0
2013-11-08 14:25:00,53.56,53.58,53.54,53.54,196100.0,39.1042,39.1188,39.0896,39.0896,196100.0
2013-11-08 14:30:00,53.54,53.54,53.49,53.5,196300.0,39.0896,39.0896,39.0531,39.0604,196300.0
2013-11-08 14:35:00,53.51,53.57,53.49,53.57,88900.0,39.0677,39.1115,39.0531,39.1115,88900.0
2013-11-08 14:40:00,53.57,53.58,53.54,53.55,191600.0,39.1115,39.1188,39.0896,39.0969,191600.0
2013-11-08 14:45:00,53.55,53.59,53.54,53.59,82600.0,39.0969,39.1261,39.0896,39.1261,82600.0
2013-11-08 14:50:00,53.59,53.68,53.58,53.67,375200.0,39.1261,39.1918,39.1188,39.1845,375200.0
2013-11-08 14:55:00,53.68,53.72,53.67,53.72,316500.0,39.1918,39.221,39.1845,39.221,316500.0
2013-11-08 15:00:00,53.72,53.72,53.68,53.69,444000.0,39.221,39.221,39.1918,39.1991,444000.0
2013-11-08 15:05:00,53.69,53.7,53.66,53.68,428400.0,39.1991,39.2064,39.1772,39.1918,428400.0
2013-11-08 15:10:00,53.68,53.7,53.67,53.69,228800.0,39.1918,39.2064,39.1845,39.1991,228800.0
2013-11-08 15:15:00,53.69,53.74,53.68,53.73,409900.0,39.1991,39.2356,39.1918,39.2283,409900.0
2013-11-08 15:20:00,53.72,53.74,53.71,53.74,212500.0,39.221,39.2356,39.2137,39.2356,212500.0
2013-11-08 15:25:00,53.73,53.75,53.67,53.74,381000.0,39.2283,39.2429,39.1845,39.2356,381000.0
2013-11-08 15:30:00,53.74,53.77,53.73,53.77,313700.0,39.2356,39.2575,39.2283,39.2575,313700.0
2013-11-08 15:35:00,53.78,53.87,53.77,53.78,639100.0,39.2648,39.3305,39.2575,39.2648,639100.0
2013-11-08 15:40:00,53.78,53.84,53.76,53.81,478700.0,39.2648,39.3086,39.2502,39.2867,478700.0
2013-11-08 15:45:00,53.82,53.85,53.78,53.83,609700.0,39.294,39.3159,39.2648,39.3013,609700.0
2013-11-08 15:50:00,53.83,53.87,53.82,53.86,791700.0,39.3013,39.3305,39.294,39.3232,791700.0
2013-11-08 15:55:00,53.86,53.97,53.86,53.96,1938300.0,39.3232,39.4035,39.3232,39.3962,1938300.0
2013-11-11 09:30:00,53.91,53.93,53.7,53.77,453400.0,39.3597,39.3743,39.2064,39.2575,453400.0
2013-11-11 09:35:00,53.77,53.92,53.76,53.82,212500.0,39.2575,39.367,39.2502,39.294,212500.0
2013-11-11 09:40:00,53.81,53.96,53.78,53.9,277900.0,39.2867,39.3962,39.2648,39.3524,277900.0
2013-11-11 09:45:00,53.89,54.09,53.89,54.05,427900.0,39.3451,39.4911,39.3451,39.4619,427900.0
2013-11-11 09:50:00,54.05,54.07,53.98,54.04,268800.0,39.4619,39.4765,39.4108,39.4546,268800.0
2013-11-11 09:55:00,54.05,54.1,54.0,54.02,309700.0,39.4619,39.4984,39.4254,39.44,309700.0
2013-11-11 10:00:00,54.02,54.06,53.98,53.98,245300.0,39.44,39.4692,39.4108,39.4108,245300.0
2013-11-11 10:05:00,53.98,54.03,53.93,53.94,290400.0,39.4108,39.4473,39.3743,39.3816,290400.0
2013-11-11 10:10:00,53.94,54.03,53.93,54.01,170500.0,39.3816,39.4473,39.3743,39.4327,170500.0
2013-11-11 10:15:00,54.0,54.0,53.89,53.9,139800.0,39.4254,39.4254,39.3451,39.3524,139800.0
2013-11-11 10:20:00,53.89,54.05,53.89,54.05,190500.0,39.3451,39.4619,39.3451,39.4619,190500.0
2013-11-11 10:25:00,54.05,54.08,54.0,54.01,179800.0,39.4619,39.4838,39.4254,39.4327,179800.0
2013-11-11 10:30:00,54.02,54.06,54.0,54.0,124600.0,39.44,39.4692,39.4254,39.4254,124600.0
2013-11-11 10:35:00,54.0,54.02,53.95,53.96,138900.0,39.4254,39.44,39.3889,39.3962,138900.0
2013-11-11 10:40:00,53.97,53.97,53.89,53.93,160500.0,39.4035,39.4035,39.3451,39.3743,160500.0
2013-11-11 10:45:00,53.92,54.0,53.9,53.98,145100.0,39.367,39.4254,39.3524,39.4108,145100.0
2013-11-11 10:50:00,53.99,54.03,53.96,54.02,216400.0,39.4181,39.4473,39.3962,39.44,216400.0
2013-11-11 10:55:00,54.01,54.07,53.99,54.05,222000.0,39.4327,39.4765,39.4181,39.4619,222000.0
2013-11-11 11:00:00,54.05,54.07,53.98,54.02,154300.0,39.4619,39.4765,39.4108,39.44,154300.0
2013-11-11 11:05:00,54.02,54.03,53.98,54.0,81400.0,39.44,39.4473,39.4108,39.4254,81400.0
2013-11-11 11:10:00,54.01,54.07,53.99,54.07,109400.0,39.4327,39.4765,39.4181,39.4765,109400.0
2013-11-11 11:15:00,54.06,54.09,54.0,54.01,221500.0,39.4692,39.4911,39.4254,39.4327,221500.0
2013-11-11 11:20:00,54.01,54.04,53.98,53.99,120400.0,39.4327,39.4546,39.4108,39.4181,120400.0
2013-11-11 11:25:00,53.98,54.04,53.98,54.01,75700.0,39.4108,39.4546,39.4108,39.4327,75700.0
2013-11-11 11:30:00,54.01,54.02,53.98,53.99,93300.0,39.4327,39.44,39.4108,39.4181,93300.0
2013-11-11 11:35:00,53.99,54.02,53.98,54.0,67400.0,39.4181,39.44,39.4108,39.4254,67400.0
2013-11-11 11:40:00,54.0,54.03,53.98,54.03,56400.0,39.4254,39.4473,39.4108,39.4473,56400.0
2013-11-11 11:45:00,54.03,54.07,54.02,54.05,73300.0,39.4473,39.4765,39.44,39.4619,73300.0
2013-11-11 11:50:00,54.05,54.08,54.02,54.03,51500.0,39.4619,39.4838,39.44,39.4473,51500.0
2013-11-11 11:55:00,54.03,54.06,54.03,54.05,59100.0,39.4473,39.4692,39.4473,39.4619,59100.0
2013-11-11 12:00:00,54.03,54.06,54.01,54.01,87200.0,39.4473,39.4692,39.4327,39.4327,87200.0
2013-11-11 12:05:00,54.02,54.05,53.99,54.04,111000.0,39.44,39.4619,39.4181,39.4546,111000.0
2013-11-11 12:10:00,54.03,54.08,54.03,54.08,56500.0,39.4473,39.4838,39.4473,39.4838,56500.0
2013-11-11 12:15:00,54.07,54.12,54.05,54.11,138100.0,39.4765,39.513,39.4619,39.5057,138100.0
2013-11-11 12:20:00,54.11,54.12,54.08,54.1,94100.0,39.5057,39.513,39.4838,39.4984,94100.0
2013-11-11 12:25:00,54.09,54.13,54.09,54.12,177900.0,39.4911,39.5203,39.4911,39.513,177900.0
2013-11-11 12:30:00,54.11,54.13,54.1,54.12,88600.0,39.5057,39.5203,39.4984,39.513,88600.0
2013-11-11 12:35:00,54.12,54.13,54.06,54.08,112200.0,39.513,39.5203,39.4692,39.4838,112200.0
2013-11-11 12:40:00,54.08,54.08,54.06,54.06,74900.0,39.4838,39.4838,39.4692,39.4692,74900.0
2013-11-11 12:45:00,54.07,54.1,54.06,54.07,75400.0,39.4765,39.4984,39.4692,39.4765,75400.0
2013-11-11 12:50:00,54.07,54.09,54.06,54.08,67100.0,39.4765,39.4911,39.4692,39.4838,67100.0
2013-11-11 12:55:00,54.07,54.1,54.07,54.09,81800.0,39.4765,39.4984,39.4765,39.4911,81800.0
2013-11-11 13:00:00,54.08,54.11,54.07,54.1,87100.0,39.4838,39.5057,39.4765,39.4984,87100.0
2013-11-11 13:05:00,54.1,54.12,54.08,54.12,52600.0,39.4984,39.513,39.4838,39.513,52600.0
2013-11-11 13:10:00,54.11,54.12,54.1,54.11,76300.0,39.5057,39.513,39.4984,39.5057,76300.0
2013-11-11 13:15:00,54.1,54.12,54.09,54.11,54000.0,39.4984,39.513,39.4911,39.5057,54000.0
2013-11-11 13:20:00,54.1,54.12,54.08,54.12,76300.0,39.4984,39.513,39.4838,39.513,76300.0
2013-11-11 13:25:00,54.12,54.13,54.1,54.13,71000.0,39.513,39.5203,39.4984,39.5203,71000.0
2013-11-11 13:30:00,54.12,54.14,54.12,54.13,37000.0,39.513,39.5276,39.513,39.5203,37000.0
2013-11-11 13:35:00,54.14,54.14,54.12,54.13,60800.0,39.5276,39.5276,39.513,39.5203,60800.0
2013-11-11 13:40:00,54.14,54.14,54.09,54.11,135400.0,39.5276,39.5276,39.4911,39.5057,135400.0
2013-11-11 13:45:00,54.11,54.12,54.08,54.1,36500.0,39.5057,39.513,39.4838,39.4984,36500.0
2013-11-11 13:50:00,54.1,54.1,54.08,54.08,61700.0,39.4984,39.4984,39.4838,39.4838,61700.0
2013-11-11 13:55:00,54.08,54.1,54.06,54.07,65700.0,39.4838,39.4984,39.4692,39.4765,65700.0
2013-11-11 14:00:00,54.07,54.08,54.06,54.07,69700.0,39.4765,39.4838,39.4692,39.4765,69700.0
2013-11-11 14:05:00,54.07,54.09,54.07,54.07,69900.0,39.4765,39.4911,39.4765,39.4765,69900.0
2013-11-11 14:10:00,54.07,54.08,54.06,54.08,62300.0,39.4765,39.4838,39.4692,39.4838,62300.0
2013-11-11 14:15:00,54.07,54.1,54.06,54.09,77800.0,39.4765,39.4984,39.4692,39.4911,77800.0
2013-11-11 14:20:00,54.09,54.1,54.09,54.1,58600.0,39.4911,39.4984,39.4911,39.4984,58600.0
2013-11-11 14:25:00,54.1,54.1,54.08,54.09,59800.0,39.4984,39.4984,39.4838,39.4911,59800.0
2013-11-11 14:30:00,54.08,54.1,54.08,54.09,63800.0,39.4838,39.4984,39.4838,39.4911,63800.0
2013-11-11 14:35:00,54.1,54.13,54.1,54.13,94500.0,39.4984,39.5203,39.4984,39.5203,94500.0
2013-11-11 14:40:00,54.13,54.13,54.11,54.13,79600.0,39.5203,39.5203,39.5057,39.5203,79600.0
2013-11-11 14:45:00,54.13,54.14,54.12,54.14,60200.0,39.5203,39.5276,39.513,39.5276,60200.0
2013-11-11 14:50:00,54.14,54.14,54.13,54.13,34000.0,39.5276,39.5276,39.5203,39.5203,34000.0
2013-11-11 14:55:00,54.13,54.15,54.12,54.13,127000.0,39.5203,39.5349,39.513,39.5203,127000.0
2013-11-11 15:00:00,54.12,54.15,54.11,54.11,98800.0,39.513,39.5349,39.5057,39.5057,98800.0
2013-11-11 15:05:00,54.11,54.12,54.08,54.08,133100.0,39.5057,39.513,39.4838,39.4838,133100.0
2013-11-11 15:10:00,54.08,54.09,54.06,54.06,123300.0,39.4838,39.4911,39.4692,39.4692,123300.0
2013-11-11 15:15:00,54.07,54.09,54.06,54.07,181800.0,39.4765,39.4911,39.4692,39.4765,181800.0
2013-11-11 15:20:00,54.06,54.07,54.0,54.0,275500.0,39.4692,39.4765,39.4254,39.4254,275500.0
2013-11-11 15:25:00,54.0,54.01,53.98,53.98,128900.0,39.4254,39.4327,39.4108,39.4108,128900.0
2013-11-11 15:30:00,53.98,54.01,53.98,54.01,175100.0,39.4108,39.4327,39.4108,39.4327,175100.0
2013-11-11 15:35:00,54.01,54.01,53.99,54.01,120300.0,39.4327,39.4327,39.4181,39.4327,120300.0
2013-11-11 15:40:00,54.01,54.02,54.0,54.0,263000.0,39.4327,39.44,39.4254,39.4254,263000.0
2013-11-11 15:45:00,54.0,54.03,53.99,54.0,361400.0,39.4254,39.4473,39.4181,39.4254,361400.0
2013-11-11 15:50:00,54.01,54.01,53.96,53.96,182500.0,39.4327,39.4327,39.3962,39.3962,182500.0
2013-11-11 15:55:00,53.96,54.11,53.96,54.1,1000100.0,39.3962,39.5057,39.3962,39.4984,1000100.0
2013-11-12 09:30:00,53.94,54.08,53.89,54.05,668200.0,39.3816,39.4838,39.3451,39.4619,668200.0
2013-11-12 09:35:00,54.06,54.07,53.89,53.93,162800.0,39.4692,39.4765,39.3451,39.3743,162800.0
2013-11-12 09:40:00,53.92,53.97,53.89,53.9,280900.0,39.367,39.4035,39.3451,39.3524,280900.0
2013-11-12 09:45:00,53.91,54.01,53.91,53.98,187700.0,39.3597,39.4327,39.3597,39.4108,187700.0
2013-11-12 09:50:00,53.98,53.99,53.89,53.91,393900.0,39.4108,39.4181,39.3451,39.3597,393900.0
2013-11-12 09:55:00,53.9,53.93,53.87,53.89,229500.0,39.3524,39.3743,39.3305,39.3451,229500.0
2013-11-12 10:00:00,53.89,53.93,53.83,53.9,214300.0,39.3451,39.3743,39.3013,39.3524,214300.0
2013-11-12 10:05:00,53.9,53.95,53.87,53.93,171200.0,39.3524,39.3889,39.3305,39.3743,171200.0
2013-11-12 10:10:00,53.93,53.99,53.87,53.87,123500.0,39.3743,39.4181,39.3305,39.3305,123500.0
2013-11-12 10:15:00,53.88,54.0,53.85,53.99,277000.0,39.3378,39.4254,39.3159,39.4181,277000.0
2013-11-12 10:20:00,54.0,54.0,53.9,53.95,193500.0,39.4254,39.4254,39.3524,39.3889,193500.0
2013-11-12 10:25:00,53.96,53.96,53.9,53.92,107300.0,39.3962,39.3962,39.3524,39.367,107300.0
2013-11-12 10:30:00,53.91,53.93,53.9,53.93,243200.0,39.3597,39.3743,39.3524,39.3743,243200.0
2013-11-12 10:35:00,53.92,53.93,53.89,53.91,143500.0,39.367,39.3743,39.3451,39.3597,143500.0
2013-11-12 10:40:00,53.91,53.95,53.91,53.93,73600.0,39.3597,39.3889,39.3597,39.3743,73600.0
2013-11-12 10:45:00,53.92,53.93,53.83,53.83,274800.0,39.367,39.3743,39.3013,39.3013,274800.0
2013-11-12 10:50:00,53.83,53.86,53.8,53.8,148600.0,39.3013,39.3232,39.2794,39.2794,148600.0
2013-11-12 10:55:00,53.81,53.81,53.66,53.69,229100.0,39.2867,39.2867,39.1772,39.1991,229100.0
2013-11-12 11:00:00,53.69,53.72,53.66,53.71,154400.0,39.1991,39.221,39.1772,39.2137,154400.0
2013-11-12 11:05:00,53.71,53.71,53.64,53.64,191100.0,39.2137,39.2137,39.1626,39.1626,191100.0
2013-11-12 11:10:00,53.64,53.66,53.6,53.64,250800.0,39.1626,39.1772,39.1334,39.1626,250800.0
2013-11-12 11:15:00,53.64,53.74,53.63,53.73,359500.0,39.1626,39.2356,39.1553,39.2283,359500.0
2013-11-12 11:20:00,53.72,53.75,53.69,53.72,303100.0,39.221,39.2429,39.1991,39.221,303100.0
2013-11-12 11:25:00,53.73,53.86,53.71,53.84,282900.0,39.2283,39.3232,39.2137,39.3086,282900.0
2013-11-12 11:30:00,53.84,53.93,53.83,53.91,490300.0,39.3086,39.3743,39.3013,39.3597,490300.0
2013-11-12 11:35:00,53.91,53.96,53.85,53.86,367200.0,39.3597,39.3962,39.3159,39.3232,367200.0
2013-11-12 11:40:00,53.87,53.9,53.85,53.88,153200.0,39.3305,39.3524,39.3159,39.3378,153200.0
2013-11-12 11:45:00,53.88,53.91,53.83,53.9,159100.0,39.3378,39.3597,39.3013,39.3524,159100.0
2013-11-12 11:50:00,53.9,53.91,53.87,53.88,137200.0,39.3524,39.3597,39.3305,39.3378,137200.0
2013-11-12 11:55:00,53.89,53.93,53.89,53.92,86300.0,39.3451,39.3743,39.3451,39.367,86300.0
2013-11-12 12:00:00,53.92,53.96,53.9,53.9,101600.0,39.367,39.3962,39.3524,39.3524,101600.0
2013-11-12 12:05:00,53.91,53.91,53.84,53.87,157700.0,39.3597,39.3597,39.3086,39.3305,157700.0
2013-11-12 12:10:00,53.88,53.88,53.83,53.84,71900.0,39.3378,39.3378,39.3013,39.3086,71900.0
2013-11-12 12:15:00,53.84,53.85,53.83,53.84,118900.0,39.3086,39.3159,39.3013,39.3086,118900.0
2013-11-12 12:20:00,53.84,53.88,53.83,53.87,100400.0,39.3086,39.3378,39.3013,39.3305,100400.0
2013-11-12 12:25:00,53.86,53.94,53.85,53.91,107000.0,39.3232,39.3816,39.3159,39.3597,107000.0
2013-11-12 12:30:00,53.91,53.92,53.86,53.88,193900.0,39.3597,39.367,39.3232,39.3378,193900.0
2013-11-12 12:35:00,53.88,53.88,53.84,53.86,85300.0,39.3378,39.3378,39.3086,39.3232,85300.0
2013-11-12 12:40:00,53.85,53.88,53.84,53.85,145000.0,39.3159,39.3378,39.3086,39.3159,145000.0
2013-11-12 12:45:00,53.86,53.86,53.84,53.86,56600.0,39.3232,39.3232,39.3086,39.3232,56600.0
2013-11-12 12:50:00,53.86,53.88,53.84,53.85,68900.0,39.3232,39.3378,39.3086,39.3159,68900.0
2013-11-12 12:55:00,53.86,53.86,53.83,53.84,93700.0,39.3232,39.3232,39.3013,39.3086,93700.0
2013-11-12 13:00:00,53.84,53.88,53.84,53.86,204800.0,39.3086,39.3378,39.3086,39.3232,204800.0
2013-11-12 13:05:00,53.87,53.88,53.85,53.88,60700.0,39.3305,39.3378,39.3159,39.3378,60700.0
2013-11-12 13:10:00,53.88,53.89,53.87,53.89,61100.0,39.3378,39.3451,39.3305,39.3451,61100.0
2013-11-12 13:15:00,53.88,53.91,53.88,53.89,161200.0,39.3378,39.3597,39.3378,39.3451,161200.0
2013-11-12 13:20:00,53.9,53.92,53.87,53.87,46300.0,39.3524,39.367,39.3305,39.3305,46300.0
2013-11-12 13:25:00,53.88,53.89,53.84,53.84,94100.0,39.3378,39.3451,39.3086,39.3086,94100.0
2013-11-12 13:30:00,53.84,53.86,53.82,53.84,246900.0,39.3086,39.3232,39.294,39.3086,246900.0
2013-11-12 13:35:00,53.84,53.85,53.8,53.82,298900.0,39.3086,39.3159,39.2794,39.294,298900.0
2013-11-12 13:40:00,53.81,53.85,53.79,53.85,130600.0,39.2867,39.3159,39.2721,39.3159,130600.0
2013-11-12 13:45:00,53.85,53.87,53.82,53.83,69400.0,39.3159,39.3305,39.294,39.3013,69400.0
2013-11-12 13:50:00,53.82,53.83,53.82,53.83,77800.0,39.294,39.3013,39.294,39.3013,77800.0
2013-11-12 13:55:00,53.82,53.83,53.78,53.79,84500.0,39.294,39.3013,39.2648,39.2721,84500.0
2013-11-12 14:00:00,53.79,53.81,53.77,53.8,119400.0,39.2721,39.2867,39.2575,39.2794,119400.0
2013-11-12 14:05:00,53.81,53.83,53.8,53.83,68800.0,39.2867,39.3013,39.2794,39.3013,68800.0
2013-11-12 14:10:00,53.82,53.83,53.81,53.83,60500.0,39.294,39.3013,39.2867,39.3013,60500.0
2013-11-12 14:15:00,53.83,53.86,53.81,53.85,88600.0,39.3013,39.3232,39.2867,39.3159,88600.0
2013-11-12 14:20:00,53.86,53.88,53.85,53.86,148900.0,39.3232,39.3378,39.3159,39.3232,148900.0
2013-11-12 14:25:00,53.86,53.87,53.81,53.82,209400.0,39.3232,39.3305,39.2867,39.294,209400.0
2013-11-12 14:30:00,53.82,53.85,53.8,53.84,248700.0,39.294,39.3159,39.2794,39.3086,248700.0
2013-11-12 14:35:00,53.84,53.88,53.84,53.87,100500.0,39.3086,39.3378,39.3086,39.3305,100500.0
2013-11-12 14:40:00,53.88,53.89,53.86,53.89,79400.0,39.3378,39.3451,39.3232,39.3451,79400.0
2013-11-12 14:45:00,53.88,53.94,53.87,53.94,122100.0,39.3378,39.3816,39.3305,39.3816,122100.0
2013-11-12 14:50:00,53.94,53.94,53.89,53.92,103200.0,39.3816,39.3816,39.3451,39.367,103200.0
2013-11-12 14:55:00,53.93,54.02,53.92,53.98,516800.0,39.3743,39.44,39.367,39.4108,516800.0
2013-11-12 15:00:00,53.98,54.02,53.98,54.02,186700.0,39.4108,39.44,39.4108,39.44,186700.0
2013-11-12 15:05:00,54.02,54.03,53.98,54.02,209800.0,39.44,39.4473,39.4108,39.44,209800.0
2013-11-12 15:10:00,54.02,54.05,54.01,54.01,168700.0,39.44,39.4619,39.4327,39.4327,168700.0
2013-11-12 15:15:00,54.01,54.04,54.01,54.02,128100.0,39.4327,39.4546,39.4327,39.44,128100.0
2013-11-12 15:20:00,54.02,54.03,53.94,53.96,140700.0,39.44,39.4473,39.3816,39.3962,140700.0
2013-11-12 15:25:00,53.95,53.96,53.91,53.92,98100.0,39.3889,39.3962,39.3597,39.367,98100.0
2013-11-12 15:30:00,53.91,53.93,53.9,53.9,141800.0,39.3597,39.3743,39.3524,39.3524,141800.0
2013-11-12 15:35:00,53.9,53.97,53.9,53.95,161300.0,39.3524,39.4035,39.3524,39.3889,161300.0
2013-11-12 15:40:00,53.94,53.96,53.93,53.94,122100.0,39.3816,39.3962,39.3743,39.3816,122100.0
2013-11-12 15:45:00,53.93,53.94,53.86,53.89,238700.0,39.3743,39.3816,39.3232,39.3451,238700.0
2013-11-12 15:50:00,53.89,53.89,53.83,53.87,290800.0,39.3451,39.3451,39.3013,39.3305,290800.0
2013-11-12 15:55:00,53.86,54.04,53.85,54.0,1018500.0,39.3232,39.4546,39.3159,39.4254,1018500.0
2013-11-13 09:30:00,53.52,53.73,53.33,53.39,716900.0,39.075,39.2283,38.9362,38.98,716900.0
2013-11-13 09:35:00,53.38,53.42,53.23,53.39,619000.0,38.9727,39.0019,38.8632,38.98,619000.0
2013-11-13 09:40:00,53.38,53.41,53.35,53.35,273900.0,38.9727,38.9946,38.9508,38.9508,273900.0
2013-11-13 09:45:00,53.35,53.48,53.35,53.41,317500.0,38.9508,39.0458,38.9508,38.9946,317500.0
2013-11-13 09:50:00,53.41,53.43,53.35,53.35,359400.0,38.9946,39.0092,38.9508,38.9508,359400.0
2013-11-13 09:55:00,53.35,53.47,53.32,53.4,352000.0,38.9508,39.0385,38.9289,38.9873,352000.0
2013-11-13 10:00:00,53.41,53.44,53.29,53.29,361200.0,38.9946,39.0165,38.907,38.907,361200.0
2013-11-13 10:05:00,53.29,53.3,53.2,53.21,367200.0,38.907,38.9143,38.8413,38.8486,367200.0
2013-11-13 10:10:00,53.21,53.23,53.15,53.22,433700.0,38.8486,38.8632,38.8048,38.8559,433700.0
2013-11-13 10:15:00,53.23,53.24,53.16,53.19,216500.0,38.8632,38.8705,38.8121,38.834,216500.0
2013-11-13 10:20:00,53.18,53.22,53.17,53.2,204100.0,38.8267,38.8559,38.8194,38.8413,204100.0
2013-11-13 10:25:00,53.2,53.33,53.2,53.28,283100.0,38.8413,38.9362,38.8413,38.8997,283100.0
2013-11-13 10:30:00,53.28,53.39,53.27,53.38,224200.0,38.8997,38.98,38.8924,38.9727,224200.0
2013-11-13 10:35:00,53.39,53.44,53.38,53.4,206000.0,38.98,39.0165,38.9727,38.9873,206000.0
2013-11-13 10:40:00,53.39,53.46,53.39,53.46,286500.0,38.98,39.0311,38.98,39.0311,286500.0
2013-11-13 10:45:00,53.46,53.47,53.43,53.46,213100.0,39.0311,39.0385,39.0092,39.0311,213100.0
2013-11-13 10:50:00,53.46,53.47,53.36,53.38,176200.0,39.0311,39.0385,38.9581,38.9727,176200.0
2013-11-13 10:55:00,53.37,53.39,53.3,53.3,153300.0,38.9654,38.98,38.9143,38.9143,153300.0
2013-11-13 11:00:00,53.3,53.3,53.24,53.25,203900.0,38.9143,38.9143,38.8705,38.8778,203900.0
2013-11-13 11:05:00,53.26,53.26,53.16,53.18,362000.0,38.8851,38.8851,38.8121,38.8267,362000.0
2013-11-13 11:10:00,53.19,53.24,53.18,53.21,194400.0,38.834,38.8705,38.8267,38.8486,194400.0
2013-11-13 11:15:00,53.22,53.22,53.17,53.19,117300.0,38.8559,38.8559,38.8194,38.834,117300.0
2013-11-13 11:20:00,53.19,53.27,53.17,53.27,401000.0,38.834,38.8924,38.8194,38.8924,401000.0
2013-11-13 11:25:00,53.26,53.46,53.25,53.45,836900.0,38.8851,39.0311,38.8778,39.0238,836900.0
2013-11-13 11:30:00,53.45,53.55,53.42,53.53,376100.0,39.0238,39.0969,39.0019,39.0823,376100.0
2013-11-13 11:35:00,53.52,53.61,53.5,53.6,319300.0,39.075,39.1407,39.0604,39.1334,319300.0
2013-11-13 11:40:00,53.59,53.61,53.52,53.61,239300.0,39.1261,39.1407,39.075,39.1407,239300.0
2013-11-13 11:45:00,53.61,53.75,53.61,53.73,424100.0,39.1407,39.2429,39.1407,39.2283,424100.0
2013-11-13 11:50:00,53.72,53.74,53.64,53.65,196000.0,39.221,39.2356,39.1626,39.1699,196000.0
2013-11-13 11:55:00,53.64,53.74,53.64,53.71,108900.0,39.1626,39.2356,39.1626,39.2137,108900.0
2013-11-13 12:00:00,53.7,53.72,53.66,53.66,94500.0,39.2064,39.221,39.1772,39.1772,94500.0
2013-11-13 12:05:00,53.66,53.67,53.63,53.65,86300.0,39.1772,39.1845,39.1553,39.1699,86300.0
2013-11-13 12:10:00,53.65,53.66,53.6,53.62,71800.0,39.1699,39.1772,39.1334,39.148,71800.0
2013-11-13 12:15:00,53.63,53.75,53.62,53.74,167200.0,39.1553,39.2429,39.148,39.2356,167200.0
2013-11-13 12:20:00,53.74,53.89,53.73,53.84,394700.0,39.2356,39.3451,39.2283,39.3086,394700.0
2013-11-13 12:25:00,53.84,53.88,53.81,53.86,122000.0,39.3086,39.3378,39.2867,39.3232,122000.0
2013-11-13 12:30:00,53.87,53.87,53.77,53.77,228900.0,39.3305,39.3305,39.2575,39.2575,228900.0
2013-11-13 12:35:00,53.77,53.79,53.74,53.77,97900.0,39.2575,39.2721,39.2356,39.2575,97900.0
2013-11-13 12:40:00,53.77,53.93,53.76,53.89,374500.0,39.2575,39.3743,39.2502,39.3451,374500.0
2013-11-13 12:45:00,53.9,53.96,53.86,53.88,398900.0,39.3524,39.3962,39.3232,39.3378,398900.0
2013-11-13 12:50:00,53.88,53.89,53.86,53.88,106000.0,39.3378,39.3451,39.3232,39.3378,106000.0
2013-11-13 12:55:00,53.89,53.91,53.86,53.88,80400.0,39.3451,39.3597,39.3232,39.3378,80400.0
2013-11-13 13:00:00,53.88,53.9,53.83,53.83,105000.0,39.3378,39.3524,39.3013,39.3013,105000.0
2013-11-13 13:05:00,53.83,53.84,53.79,53.82,141900.0,39.3013,39.3086,39.2721,39.294,141900.0
2013-11-13 13:10:00,53.83,53.86,53.81,53.86,80700.0,39.3013,39.3232,39.2867,39.3232,80700.0
2013-11-13 13:15:00,53.86,53.91,53.85,53.91,102000.0,39.3232,39.3597,39.3159,39.3597,102000.0
2013-11-13 13:20:00,53.91,53.94,53.91,53.93,74100.0,39.3597,39.3816,39.3597,39.3743,74100.0
2013-11-13 13:25:00,53.93,53.98,53.89,53.98,110900.0,39.3743,39.4108,39.3451,39.4108,110900.0
2013-11-13 13:30:00,53.98,53.98,53.91,53.95,138800.0,39.4108,39.4108,39.3597,39.3889,138800.0
2013-11-13 13:35:00,53.95,53.96,53.91,53.92,130400.0,39.3889,39.3962,39.3597,39.367,130400.0
2013-11-13 13:40:00,53.92,53.94,53.91,53.93,100000.0,39.367,39.3816,39.3597,39.3743,100000.0
2013-11-13 13:45:00,53.93,53.99,53.91,53.98,130900.0,39.3743,39.4181,39.3597,39.4108,130900.0
2013-11-13 13:50:00,53.97,53.99,53.92,53.92,112300.0,39.4035,39.4181,39.367,39.367,112300.0
2013-11-13 13:55:00,53.92,53.95,53.88,53.88,82500.0,39.367,39.3889,39.3378,39.3378,82500.0
2013-11-13 14:00:00,53.88,53.88,53.82,53.83,117000.0,39.3378,39.3378,39.294,39.3013,117000.0
2013-11-13 14:05:00,53.83,53.87,53.8,53.83,126000.0,39.3013,39.3305,39.2794,39.3013,126000.0
2013-11-13 14:10:00,53.83,53.84,53.79,53.81,114200.0,39.3013,39.3086,39.2721,39.2867,114200.0
2013-11-13 14:15:00,53.82,53.83,53.77,53.77,115500.0,39.294,39.3013,39.2575,39.2575,115500.0
2013-11-13 14:20:00,53.78,53.82,53.77,53.81,108900.0,39.2648,39.294,39.2575,39.2867,108900.0
2013-11-13 14:25:00,53.81,53.81,53.79,53.8,63700.0,39.2867,39.2867,39.2721,39.2794,63700.0
2013-11-13 14:30:00,53.8,53.83,53.79,53.81,121900.0,39.2794,39.3013,39.2721,39.2867,121900.0
2013-11-13 14:35:00,53.81,53.81,53.72,53.72,207400.0,39.2867,39.2867,39.221,39.221,207400.0
2013-11-13 14:40:00,53.73,53.74,53.7,53.71,137300.0,39.2283,39.2356,39.2064,39.2137,137300.0
2013-11-13 14:45:00,53.72,53.75,53.7,53.73,98000.0,39.221,39.2429,39.2064,39.2283,98000.0
2013-11-13 14:50:00,53.72,53.74,53.7,53.71,78300.0,39.221,39.2356,39.2064,39.2137,78300.0
2013-11-13 14:55:00,53.71,53.72,53.69,53.72,67100.0,39.2137,39.221,39.1991,39.221,67100.0
2013-11-13 15:00:00,53.71,53.75,53.71,53.74,94400.0,39.2137,39.2429,39.2137,39.2356,94400.0
2013-11-13 15:05:00,53.73,53.75,53.73,53.74,92500.0,39.2283,39.2429,39.2283,39.2356,92500.0
2013-11-13 15:10:00,53.75,53.79,53.73,53.77,217500.0,39.2429,39.2721,39.2283,39.2575,217500.0
2013-11-13 15:15:00,53.77,53.82,53.75,53.82,303600.0,39.2575,39.294,39.2429,39.294,303600.0
2013-11-13 15:20:00,53.82,53.9,53.82,53.88,248100.0,39.294,39.3524,39.294,39.3378,248100.0
2013-11-13 15:25:00,53.89,53.9,53.86,53.88,197900.0,39.3451,39.3524,39.3232,39.3378,197900.0
2013-11-13 15:30:00,53.87,53.92,53.87,53.92,187700.0,39.3305,39.367,39.3305,39.367,187700.0
2013-11-13 15:35:00,53.9,53.99,53.9,53.95,251900.0,39.3524,39.4181,39.3524,39.3889,251900.0
2013-11-13 15:40:00,53.96,54.04,53.95,53.99,740800.0,39.3962,39.4546,39.3889,39.4181,740800.0
2013-11-13 15:45:00,53.99,54.12,53.97,54.12,544300.0,39.4181,39.513,39.4035,39.513,544300.0
2013-11-13 15:50:00,54.12,54.15,54.11,54.14,693300.0,39.513,39.5349,39.5057,39.5276,693300.0
2013-11-13 15:55:00,54.13,54.2,54.13,54.13,948100.0,39.5203,39.5714,39.5203,39.5203,948100.0
2013-11-14 09:30:00,54.24,54.29,54.1,54.22,396800.0,39.6006,39.6371,39.4984,39.586,396800.0
2013-11-14 09:35:00,54.23,54.23,54.08,54.1,436900.0,39.5933,39.5933,39.4838,39.4984,436900.0
2013-11-14 09:40:00,54.09,54.14,53.98,54.01,482200.0,39.4911,39.5276,39.4108,39.4327,482200.0
2013-11-14 09:45:00,54.01,54.03,53.92,54.0,294100.0,39.4327,39.4473,39.367,39.4254,294100.0
2013-11-14 09:50:00,54.01,54.03,53.87,53.94,255600.0,39.4327,39.4473,39.3305,39.3816,255600.0
2013-11-14 09:55:00,53.94,54.03,53.91,54.02,224300.0,39.3816,39.4473,39.3597,39.44,224300.0
2013-11-14 10:00:00,54.02,54.03,53.88,53.88,224300.0,39.44,39.4473,39.3378,39.3378,224300.0
2013-11-14 10:05:00,53.89,53.92,53.75,53.76,389700.0,39.3451,39.367,39.2429,39.2502,389700.0
2013-11-14 10:10:00,53.76,53.89,53.7,53.88,356100.0,39.2502,39.3451,39.2064,39.3378,356100.0
2013-11-14 10:15:00,53.87,54.03,53.85,53.96,320700.0,39.3305,39.4473,39.3159,39.3962,320700.0
2013-11-14 10:20:00,53.96,54.0,53.91,53.93,130600.0,39.3962,39.4254,39.3597,39.3743,130600.0
2013-11-14 10:25:00,53.93,53.96,53.84,53.86,144800.0,39.3743,39.3962,39.3086,39.3232,144800.0
2013-11-14 10:30:00,53.86,53.91,53.82,53.88,158500.0,39.3232,39.3597,39.294,39.3378,158500.0
2013-11-14 10:35:00,53.89,53.91,53.84,53.88,166800.0,39.3451,39.3597,39.3086,39.3378,166800.0
2013-11-14 10:40:00,53.87,53.91,53.86,53.9,139500.0,39.3305,39.3597,39.3232,39.3524,139500.0
2013-11-14 10:45:00,53.9,53.99,53.87,53.88,356500.0,39.3524,39.4181,39.3305,39.3378,356500.0
2013-11-14 10:50:00,53.88,53.88,53.78,53.79,236600.0,39.3378,39.3378,39.2648,39.2721,236600.0
2013-11-14 10:55:00,53.78,53.85,53.76,53.85,189400.0,39.2648,39.3159,39.2502,39.3159,189400.0
2013-11-14 11:00:00,53.84,53.87,53.81,53.87,204500.0,39.3086,39.3305,39.2867,39.3305,204500.0
2013-11-14 11:05:00,53.86,53.9,53.85,53.9,186800.0,39.3232,39.3524,39.3159,39.3524,186800.0
2013-11-14 11:10:00,53.9,53.91,53.87,53.9,281000.0,39.3524,39.3597,39.3305,39.3524,281000.0
2013-11-14 11:15:00,53.9,53.92,53.88,53.89,264200.0,39.3524,39.367,39.3378,39.3451,264200.0
2013-11-14 11:20:00,53.89,53.96,53.88,53.95,733700.0,39.3451,39.3962,39.3378,39.3889,733700.0
2013-11-14 11:25:00,53.95,54.0,53.91,53.94,682600.0,39.3889,39.4254,39.3597,39.3816,682600.0
2013-11-14 11:30:00,53.95,54.07,53.94,54.07,376700.0,39.3889,39.4765,39.3816,39.4765,376700.0
2013-11-14 11:35:00,54.08,54.16,54.08,54.15,219500.0,39.4838,39.5422,39.4838,39.5349,219500.0
2013-11-14 11:40:00,54.15,54.18,54.12,54.18,221900.0,39.5349,39.5568,39.513,39.5568,221900.0
2013-11-14 11:45:00,54.18,54.29,54.18,54.23,264000.0,39.5568,39.6371,39.5568,39.5933,264000.0
2013-11-14 11:50:00,54.23,54.25,54.17,54.24,205300.0,39.5933,39.6079,39.5495,39.6006,205300.0
2013-11-14 11:55:00,54.24,54.24,54.16,54.17,106700.0,39.6006,39.6006,39.5422,39.5495,106700.0
2013-11-14 12:00:00,54.16,54.18,54.08,54.09,147400.0,39.5422,39.5568,39.4838,39.4911,147400.0
2013-11-14 12:05:00,54.09,54.16,54.07,54.14,147000.0,39.4911,39.5422,39.4765,39.5276,147000.0
2013-11-14 12:10:00,54.15,54.24,54.14,54.22,76700.0,39.5349,39.6006,39.5276,39.586,76700.0
2013-11-14 12:15:00,54.21,54.21,54.12,54.14,110800.0,39.5787,39.5787,39.513,39.5276,110800.0
2013-11-14 12:20:00,54.15,54.2,54.13,54.15,77800.0,39.5349,39.5714,39.5203,39.5349,77800.0
2013-11-14 12:25:00,54.15,54.17,54.11,54.13,47400.0,39.5349,39.5495,39.5057,39.5203,47400.0
2013-11-14 12:30:00,54.13,54.19,54.11,54.19,120800.0,39.5203,39.5641,39.5057,39.5641,120800.0
2013-11-14 12:35:00,54.19,54.21,54.16,54.21,100700.0,39.5641,39.5787,39.5422,39.5787,100700.0
2013-11-14 12:40:00,54.21,54.24,54.2,54.24,41500.0,39.5787,39.6006,39.5714,39.6006,41500.0
2013-11-14 12:45:00,54.23,54.23,54.15,54.15,110800.0,39.5933,39.5933,39.5349,39.5349,110800.0
2013-11-14 12:50:00,54.16,54.18,54.15,54.17,81400.0,39.5422,39.5568,39.5349,39.5495,81400.0
2013-11-14 12:55:00,54.18,54.21,54.14,54.15,105500.0,39.5568,39.5787,39.5276,39.5349,105500.0
2013-11-14 13:00:00,54.16,54.24,54.15,54.22,130200.0,39.5422,39.6006,39.5349,39.586,130200.0
2013-11-14 13:05:00,54.23,54.23,54.19,54.2,56800.0,39.5933,39.5933,39.5641,39.5714,56800.0
2013-11-14 13:10:00,54.2,54.23,54.19,54.2,117200.0,39.5714,39.5933,39.5641,39.5714,117200.0
2013-11-14 13:15:00,54.2,54.26,54.17,54.26,130200.0,39.5714,39.6152,39.5495,39.6152,130200.0
2013-11-14 13:20:00,54.25,54.26,54.24,54.25,42100.0,39.6079,39.6152,39.6006,39.6079,42100.0
2013-11-14 13:25:00,54.25,54.27,54.22,54.23,99200.0,39.6079,39.6225,39.586,39.5933,99200.0
2013-11-14 13:30:00,54.23,54.25,54.21,54.22,64300.0,39.5933,39.6079,39.5787,39.586,64300.0
2013-11-14 13:35:00,54.22,54.23,54.21,54.23,62100.0,39.586,39.5933,39.5787,39.5933,62100.0
2013-11-14 13:40:00,54.24,54.24,54.22,54.22,64500.0,39.6006,39.6006,39.586,39.586,64500.0
2013-11-14 13:45:00,54.22,54.25,54.2,54.25,86300.0,39.586,39.6079,39.5714,39.6079,86300.0
2013-11-14 13:50:00,54.24,54.25,54.21,54.24,129700.0,39.6006,39.6079,39.5787,39.6006,129700.0
2013-11-14 13:55:00,54.23,54.24,54.2,54.21,166000.0,39.5933,39.6006,39.5714,39.5787,166000.0
2013-11-14 14:00:00,54.22,54.23,54.18,54.23,128000.0,39.586,39.5933,39.5568,39.5933,128000.0
2013-11-14 14:05:00,54.22,54.25,54.21,54.21,79600.0,39.586,39.6079,39.5787,39.5787,79600.0
2013-11-14 14:10:00,54.21,54.24,54.21,54.23,91700.0,39.5787,39.6006,39.5787,39.5933,91700.0
2013-11-14 14:15:00,54.23,54.28,54.23,54.28,109600.0,39.5933,39.6298,39.5933,39.6298,109600.0
2013-11-14 14:20:00,54.28,54.29,54.26,54.29,116200.0,39.6298,39.6371,39.6152,39.6371,116200.0
2013-11-14 14:25:00,54.29,54.33,54.26,54.28,206100.0,39.6371,39.6663,39.6152,39.6298,206100.0
2013-11-14 14:30:00,54.27,54.29,54.23,54.28,170200.0,39.6225,39.6371,39.5933,39.6298,170200.0
2013-11-14 14:35:00,54.28,54.3,54.28,54.29,111300.0,39.6298,39.6444,39.6298,39.6371,111300.0
2013-11-14 14:40:00,54.28,54.32,54.26,54.32,97800.0,39.6298,39.659,39.6152,39.659,97800.0
2013-11-14 14:45:00,54.31,54.34,54.3,54.31,110700.0,39.6517,39.6736,39.6444,39.6517,110700.0
2013-11-14 14:50:00,54.31,54.32,54.23,54.26,156100.0,39.6517,39.659,39.5933,39.6152,156100.0
2013-11-14 14:55:00,54.26,54.28,54.23,54.27,96700.0,39.6152,39.6298,39.5933,39.6225,96700.0
2013-11-14 15:00:00,54.27,54.29,54.24,54.26,92900.0,39.6225,39.6371,39.6006,39.6152,92900.0
2013-11-14 15:05:00,54.27,54.32,54.25,54.3,92000.0,39.6225,39.659,39.6079,39.6444,92000.0
2013-11-14 15:10:00,54.31,54.5,54.29,54.34,976500.0,39.6517,39.7905,39.6371,39.6736,976500.0
2013-11-14 15:15:00,54.35,54.42,54.29,54.32,366900.0,39.6809,39.732,39.6371,39.659,366900.0
2013-11-14 15:20:00,54.32,54.4,54.3,54.4,295700.0,39.659,39.7174,39.6444,39.7174,295700.0
2013-11-14 15:25:00,54.4,54.44,54.38,54.39,278900.0,39.7174,39.7466,39.7028,39.7101,278900.0
2013-11-14 15:30:00,54.4,54.46,54.4,54.43,234100.0,39.7174,39.7612,39.7174,39.7393,234100.0
2013-11-14 15:35:00,54.43,54.45,54.38,54.44,219700.0,39.7393,39.7539,39.7028,39.7466,219700.0
2013-11-14 15:40:00,54.45,54.47,54.41,54.42,340700.0,39.7539,39.7686,39.7247,39.732,340700.0
2013-11-14 15:45:00,54.42,54.45,54.38,54.39,289900.0,39.732,39.7539,39.7028,39.7101,289900.0
2013-11-14 15:50:00,54.39,54.39,54.35,54.36,286600.0,39.7101,39.7101,39.6809,39.6882,286600.0
2013-11-14 15:55:00,54.37,54.43,54.36,54.39,594800.0,39.6955,39.7393,39.6882,39.7101,594800.0
2013-11-15 09:30:00,54.24,54.45,54.19,54.43,1944600.0,39.6006,39.7539,39.5641,39.7393,1944600.0
2013-11-15 09:35:00,54.43,54.63,54.4,54.5,615100.0,39.7393,39.8854,39.7174,39.7905,615100.0
2013-11-15 09:40:00,54.5,54.69,54.45,54.68,376600.0,39.7905,39.9292,39.7539,39.9219,376600.0
2013-11-15 09:45:00,54.68,54.75,54.63,54.67,339900.0,39.9219,39.973,39.8854,39.9146,339900.0
2013-11-15 09:50:00,54.68,54.72,54.6,54.67,186900.0,39.9219,39.9511,39.8635,39.9146,186900.0
2013-11-15 09:55:00,54.67,54.74,54.61,54.71,198500.0,39.9146,39.9657,39.8708,39.9438,198500.0
2013-11-15 10:00:00,54.71,54.71,54.62,54.65,154500.0,39.9438,39.9438,39.8781,39.9,154500.0
2013-11-15 10:05:00,54.64,54.79,54.62,54.79,259000.0,39.8927,40.0022,39.8781,40.0022,259000.0
2013-11-15 10:10:00,54.78,54.83,54.78,54.8,389600.0,39.9949,40.0314,39.9949,40.0095,389600.0
2013-11-15 10:15:00,54.81,54.82,54.75,54.82,260500.0,40.0168,40.0241,39.973,40.0241,260500.0
2013-11-15 10:20:00,54.82,54.9,54.81,54.88,240800.0,40.0241,40.0825,40.0168,40.0679,240800.0
2013-11-15 10:25:00,54.88,54.93,54.84,54.84,306300.0,40.0679,40.1044,40.0387,40.0387,306300.0
2013-11-15 10:30:00,54.84,54.88,54.82,54.87,233200.0,40.0387,40.0679,40.0241,40.0606,233200.0
2013-11-15 10:35:00,54.87,54.88,54.83,54.87,167200.0,40.0606,40.0679,40.0314,40.0606,167200.0
2013-11-15 10:40:00,54.87,54.89,54.83,54.89,180700.0,40.0606,40.0752,40.0314,40.0752,180700.0
2013-11-15 10:45:00,54.89,54.94,54.86,54.92,294200.0,40.0752,40.1117,40.0533,40.0971,294200.0
2013-11-15 10:50:00,54.92,54.95,54.91,54.93,198100.0,40.0971,40.119,40.0898,40.1044,198100.0
2013-11-15 10:55:00,54.93,54.96,54.86,54.95,227600.0,40.1044,40.1263,40.0533,40.119,227600.0
2013-11-15 11:00:00,54.94,54.95,54.88,54.9,108300.0,40.1117,40.119,40.0679,40.0825,108300.0
2013-11-15 11:05:00,54.9,54.91,54.86,54.86,134700.0,40.0825,40.0898,40.0533,40.0533,134700.0
2013-11-15 11:10:00,54.86,54.95,54.86,54.94,181300.0,40.0533,40.119,40.0533,40.1117,181300.0
2013-11-15 11:15:00,54.93,54.95,54.89,54.9,180700.0,40.1044,40.119,40.0752,40.0825,180700.0
2013-11-15 11:20:00,54.9,54.91,54.88,54.89,110200.0,40.0825,40.0898,40.0679,40.0752,110200.0
2013-11-15 11:25:00,54.88,54.92,54.86,54.9,131600.0,40.0679,40.0971,40.0533,40.0825,131600.0
2013-11-15 11:30:00,54.9,54.93,54.9,54.92,148200.0,40.0825,40.1044,40.0825,40.0971,148200.0
2013-11-15 11:35:00,54.92,54.95,54.89,54.89,192000.0,40.0971,40.119,40.0752,40.0752,192000.0
2013-11-15 11:40:00,54.89,54.91,54.86,54.91,144500.0,40.0752,40.0898,40.0533,40.0898,144500.0
2013-11-15 11:45:00,54.91,54.95,54.89,54.94,255000.0,40.0898,40.119,40.0752,40.1117,255000.0
2013-11-15 11:50:00,54.94,54.96,54.85,54.85,382500.0,40.1117,40.1263,40.046,40.046,382500.0
2013-11-15 11:55:00,54.85,54.86,54.82,54.85,119800.0,40.046,40.0533,40.0241,40.046,119800.0
2013-11-15 12:00:00,54.84,54.85,54.79,54.8,287500.0,40.0387,40.046,40.0022,40.0095,287500.0
2013-11-15 12:05:00,54.8,54.88,54.79,54.86,205300.0,40.0095,40.0679,40.0022,40.0533,205300.0
2013-11-15 12:10:00,54.87,54.88,54.84,54.85,165600.0,40.0606,40.0679,40.0387,40.046,165600.0
2013-11-15 12:15:00,54.84,54.88,54.83,54.86,109300.0,40.0387,40.0679,40.0314,40.0533,109300.0
2013-11-15 12:20:00,54.87,54.88,54.82,54.85,130000.0,40.0606,40.0679,40.0241,40.046,130000.0
2013-11-15 12:25:00,54.85,54.88,54.85,54.88,62300.0,40.046,40.0679,40.046,40.0679,62300.0
2013-11-15 12:30:00,54.88,54.93,54.87,54.91,270900.0,40.0679,40.1044,40.0606,40.0898,270900.0
2013-11-15 12:35:00,54.92,54.92,54.86,54.88,174900.0,40.0971,40.0971,40.0533,40.0679,174900.0
2013-11-15 12:40:00,54.88,54.93,54.87,54.9,212000.0,40.0679,40.1044,40.0606,40.0825,212000.0
2013-11-15 12:45:00,54.91,54.91,54.82,54.82,255600.0,40.0898,40.0898,40.0241,40.0241,255600.0
2013-11-15 12:50:00,54.82,54.86,54.79,54.83,149200.0,40.0241,40.0533,40.0022,40.0314,149200.0
2013-11-15 12:55:00,54.83,54.84,54.77,54.78,94600.0,40.0314,40.0387,39.9876,39.9949,94600.0
2013-11-15 13:00:00,54.78,54.8,54.73,54.77,197000.0,39.9949,40.0095,39.9584,39.9876,197000.0
2013-11-15 13:05:00,54.77,54.79,54.73,54.78,87200.0,39.9876,40.0022,39.9584,39.9949,87200.0
2013-11-15 13:10:00,54.79,54.81,54.78,54.79,47500.0,40.0022,40.0168,39.9949,40.0022,47500.0
2013-11-15 13:15:00,54.79,54.8,54.77,54.8,58900.0,40.0022,40.0095,39.9876,40.0095,58900.0
2013-11-15 13:20:00,54.8,54.82,54.78,54.81,99700.0,40.0095,40.0241,39.9949,40.0168,99700.0
2013-11-15 13:25:00,54.81,54.81,54.78,54.79,59300.0,40.0168,40.0168,39.9949,40.0022,59300.0
2013-11-15 13:30:00,54.79,54.85,54.78,54.84,126100.0,40.0022,40.046,39.9949,40.0387,126100.0
2013-11-15 13:35:00,54.85,54.87,54.85,54.85,54000.0,40.046,40.0606,40.046,40.046,54000.0
2013-11-15 13:40:00,54.85,54.9,54.85,54.9,111400.0,40.046,40.0825,40.046,40.0825,111400.0
2013-11-15 13:45:00,54.9,54.92,54.88,54.89,116300.0,40.0825,40.0971,40.0679,40.0752,116300.0
2013-11-15 13:50:00,54.89,54.89,54.84,54.85,115100.0,40.0752,40.0752,40.0387,40.046,115100.0
2013-11-15 13:55:00,54.84,54.85,54.8,54.81,88400.0,40.0387,40.046,40.0095,40.0168,88400.0
2013-11-15 14:00:00,54.81,54.87,54.81,54.87,67200.0,40.0168,40.0606,40.0168,40.0606,67200.0
2013-11-15 14:05:00,54.87,54.88,54.85,54.87,62900.0,40.0606,40.0679,40.046,40.0606,62900.0
2013-11-15 14:10:00,54.87,54.88,54.83,54.87,94700.0,40.0606,40.0679,40.0314,40.0606,94700.0
2013-11-15 14:15:00,54.86,54.87,54.83,54.84,54100.0,40.0533,40.0606,40.0314,40.0387,54100.0
2013-11-15 14:20:00,54.84,54.88,54.82,54.85,125400.0,40.0387,40.0679,40.0241,40.046,125400.0
2013-11-15 14:25:00,54.85,54.88,54.83,54.83,58700.0,40.046,40.0679,40.0314,40.0314,58700.0
2013-11-15 14:30:00,54.83,54.87,54.82,54.85,112500.0,40.0314,40.0606,40.0241,40.046,112500.0
2013-11-15 14:35:00,54.86,54.86,54.8,54.82,190200.0,40.0533,40.0533,40.0095,40.0241,190200.0
2013-11-15 14:40:00,54.82,54.84,54.79,54.81,318400.0,40.0241,40.0387,40.0022,40.0168,318400.0
2013-11-15 14:45:00,54.8,54.81,54.77,54.79,71600.0,40.0095,40.0168,39.9876,40.0022,71600.0
2013-11-15 14:50:00,54.79,54.79,54.7,54.72,209300.0,40.0022,40.0022,39.9365,39.9511,209300.0
2013-11-15 14:55:00,54.72,54.75,54.65,54.67,295600.0,39.9511,39.973,39.9,39.9146,295600.0
2013-11-15 15:00:00,54.68,54.75,54.66,54.73,138900.0,39.9219,39.973,39.9073,39.9584,138900.0
2013-11-15 15:05:00,54.73,54.82,54.72,54.79,213100.0,39.9584,40.0241,39.9511,40.0022,213100.0
2013-11-15 15:10:00,54.79,54.84,54.78,54.83,214600.0,40.0022,40.0387,39.9949,40.0314,214600.0
2013-11-15 15:15:00,54.83,54.86,54.81,54.85,277900.0,40.0314,40.0533,40.0168,40.046,277900.0
2013-11-15 15:20:00,54.85,54.87,54.84,54.85,260300.0,40.046,40.0606,40.0387,40.046,260300.0
2013-11-15 15:25:00,54.85,54.91,54.84,54.9,355200.0,40.046,40.0898,40.0387,40.0825,355200.0
2013-11-15 15:30:00,54.9,54.92,54.86,54.92,376700.0,40.0825,40.0971,40.0533,40.0971,376700.0
2013-11-15 15:35:00,54.92,54.95,54.91,54.95,308000.0,40.0971,40.119,40.0898,40.119,308000.0
2013-11-15 15:40:00,54.95,54.95,54.89,54.9,471000.0,40.119,40.119,40.0752,40.0825,471000.0
2013-11-15 15:45:00,54.91,54.91,54.81,54.81,503300.0,40.0898,40.0898,40.0168,40.0168,503300.0
2013-11-15 15:50:00,54.82,54.88,54.82,54.84,594000.0,40.0241,40.0679,40.0241,40.0387,594000.0
2013-11-15 15:55:00,54.85,54.88,54.8,54.87,777400.0,40.046,40.0679,40.0095,40.0606,777400.0
2013-11-18 09:30:00,55.49,55.53,55.3,55.43,1173400.0,40.5133,40.5425,40.3745,40.4694,1173400.0
2013-11-18 09:35:00,55.42,55.69,55.4,55.5,701400.0,40.4621,40.6593,40.4475,40.5206,701400.0
2013-11-18 09:40:00,55.51,55.59,55.47,55.5,503500.0,40.5279,40.5863,40.4987,40.5206,503500.0
2013-11-18 09:45:00,55.49,55.52,55.31,55.34,424600.0,40.5133,40.5352,40.3818,40.4037,424600.0
2013-11-18 09:50:00,55.34,55.46,55.3,55.38,614900.0,40.4037,40.4913,40.3745,40.4329,614900.0
2013-11-18 09:55:00,55.39,55.49,55.37,55.41,302200.0,40.4402,40.5133,40.4256,40.4548,302200.0
2013-11-18 10:00:00,55.4,55.42,55.31,55.39,207600.0,40.4475,40.4621,40.3818,40.4402,207600.0
2013-11-18 10:05:00,55.39,55.51,55.34,55.5,356700.0,40.4402,40.5279,40.4037,40.5206,356700.0
2013-11-18 10:10:00,55.51,55.55,55.45,55.54,247000.0,40.5279,40.5571,40.484,40.5498,247000.0
2013-11-18 10:15:00,55.54,55.65,55.54,55.59,324100.0,40.5498,40.6301,40.5498,40.5863,324100.0
2013-11-18 10:20:00,55.59,55.67,55.57,55.59,273300.0,40.5863,40.6447,40.5717,40.5863,273300.0
2013-11-18 10:25:00,55.59,55.67,55.59,55.65,175400.0,40.5863,40.6447,40.5863,40.6301,175400.0
2013-11-18 10:30:00,55.64,55.69,55.62,55.67,237600.0,40.6228,40.6593,40.6082,40.6447,237600.0
2013-11-18 10:35:00,55.67,55.73,55.65,55.69,239700.0,40.6447,40.6885,40.6301,40.6593,239700.0
2013-11-18 10:40:00,55.68,55.78,55.68,55.75,315800.0,40.652,40.725,40.652,40.7031,315800.0
2013-11-18 10:45:00,55.76,55.76,55.71,55.75,204600.0,40.7104,40.7104,40.6739,40.7031,204600.0
2013-11-18 10:50:00,55.74,55.79,55.74,55.79,169700.0,40.6958,40.7323,40.6958,40.7323,169700.0
2013-11-18 10:55:00,55.79,55.84,55.79,55.83,281600.0,40.7323,40.7688,40.7323,40.7615,281600.0
2013-11-18 11:00:00,55.84,55.95,55.83,55.95,435400.0,40.7688,40.8491,40.7615,40.8491,435400.0
2013-11-18 11:05:00,55.94,56.0,55.94,55.96,350800.0,40.8418,40.8856,40.8418,40.8564,350800.0
2013-11-18 11:10:00,55.96,55.96,55.91,55.95,240100.0,40.8564,40.8564,40.8199,40.8491,240100.0
2013-11-18 11:15:00,55.95,55.99,55.92,55.95,346300.0,40.8491,40.8783,40.8272,40.8491,346300.0
2013-11-18 11:20:00,55.95,55.96,55.91,55.92,225100.0,40.8491,40.8564,40.8199,40.8272,225100.0
2013-11-18 11:25:00,55.91,55.93,55.89,55.91,157600.0,40.8199,40.8345,40.8053,40.8199,157600.0
2013-11-18 11:30:00,55.92,55.92,55.83,55.83,234200.0,40.8272,40.8272,40.7615,40.7615,234200.0
2013-11-18 11:35:00,55.84,55.91,55.78,55.81,339300.0,40.7688,40.8199,40.725,40.7469,339300.0
2013-11-18 11:40:00,55.82,55.82,55.74,55.74,232100.0,40.7542,40.7542,40.6958,40.6958,232100.0
2013-11-18 11:45:00,55.73,55.8,55.72,55.75,220700.0,40.6885,40.7396,40.6812,40.7031,220700.0
2013-11-18 11:50:00,55.76,55.86,55.76,55.82,150800.0,40.7104,40.7834,40.7104,40.7542,150800.0
2013-11-18 11:55:00,55.82,55.85,55.81,55.82,137300.0,40.7542,40.7761,40.7469,40.7542,137300.0
2013-11-18 12:00:00,55.82,55.94,55.79,55.92,273200.0,40.7542,40.8418,40.7323,40.8272,273200.0
2013-11-18 12:05:00,55.91,55.99,55.91,55.95,235900.0,40.8199,40.8783,40.8199,40.8491,235900.0
2013-11-18 12:10:00,55.96,55.96,55.89,55.91,123600.0,40.8564,40.8564,40.8053,40.8199,123600.0
2013-11-18 12:15:00,55.91,55.92,55.87,55.88,141900.0,40.8199,40.8272,40.7907,40.798,141900.0
2013-11-18 12:20:00,55.88,55.9,55.83,55.9,169300.0,40.798,40.8126,40.7615,40.8126,169300.0
2013-11-18 12:25:00,55.9,55.94,55.89,55.94,94400.0,40.8126,40.8418,40.8053,40.8418,94400.0
2013-11-18 12:30:00,55.93,55.94,55.89,55.93,100100.0,40.8345,40.8418,40.8053,40.8345,100100.0
2013-11-18 12:35:00,55.92,55.96,55.88,55.89,197800.0,40.8272,40.8564,40.798,40.8053,197800.0
2013-11-18 12:40:00,55.9,55.92,55.87,55.9,58100.0,40.8126,40.8272,40.7907,40.8126,58100.0
2013-11-18 12:45:00,55.88,55.9,55.87,55.9,68900.0,40.798,40.8126,40.7907,40.8126,68900.0
2013-11-18 12:50:00,55.89,55.9,55.85,55.88,115700.0,40.8053,40.8126,40.7761,40.798,115700.0
2013-11-18 12:55:00,55.88,55.9,55.86,55.89,151700.0,40.798,40.8126,40.7834,40.8053,151700.0
2013-11-18 13:00:00,55.89,55.94,55.88,55.94,139400.0,40.8053,40.8418,40.798,40.8418,139400.0
2013-11-18 13:05:00,55.94,55.97,55.93,55.94,239400.0,40.8418,40.8637,40.8345,40.8418,239400.0
2013-11-18 13:10:00,55.95,56.0,55.93,55.99,177700.0,40.8491,40.8856,40.8345,40.8783,177700.0
2013-11-18 13:15:00,55.98,55.98,55.87,55.87,198200.0,40.871,40.871,40.7907,40.7907,198200.0
2013-11-18 13:20:00,55.88,55.92,55.87,55.9,126400.0,40.798,40.8272,40.7907,40.8126,126400.0
2013-11-18 13:25:00,55.9,55.92,55.89,55.91,59600.0,40.8126,40.8272,40.8053,40.8199,59600.0
2013-11-18 13:30:00,55.92,55.92,55.89,55.91,71200.0,40.8272,40.8272,40.8053,40.8199,71200.0
2013-11-18 13:35:00,55.91,55.92,55.89,55.9,70000.0,40.8199,40.8272,40.8053,40.8126,70000.0
2013-11-18 13:40:00,55.9,55.9,55.87,55.89,85200.0,40.8126,40.8126,40.7907,40.8053,85200.0
2013-11-18 13:45:00,55.89,55.91,55.87,55.87,167300.0,40.8053,40.8199,40.7907,40.7907,167300.0
2013-11-18 13:50:00,55.87,55.88,55.83,55.86,100500.0,40.7907,40.798,40.7615,40.7834,100500.0
2013-11-18 13:55:00,55.87,55.87,55.84,55.87,83100.0,40.7907,40.7907,40.7688,40.7907,83100.0
2013-11-18 14:00:00,55.86,55.87,55.86,55.87,38600.0,40.7834,40.7907,40.7834,40.7907,38600.0
2013-11-18 14:05:00,55.87,55.88,55.86,55.87,156200.0,40.7907,40.798,40.7834,40.7907,156200.0
2013-11-18 14:10:00,55.87,55.88,55.86,55.87,70800.0,40.7907,40.798,40.7834,40.7907,70800.0
2013-11-18 14:15:00,55.87,55.91,55.86,55.88,150700.0,40.7907,40.8199,40.7834,40.798,150700.0
2013-11-18 14:20:00,55.89,55.91,55.85,55.85,201200.0,40.8053,40.8199,40.7761,40.7761,201200.0
2013-11-18 14:25:00,55.86,55.9,55.83,55.86,194200.0,40.7834,40.8126,40.7615,40.7834,194200.0
2013-11-18 14:30:00,55.86,55.87,55.82,55.82,113700.0,40.7834,40.7907,40.7542,40.7542,113700.0
2013-11-18 14:35:00,55.83,55.84,55.8,55.84,246000.0,40.7615,40.7688,40.7396,40.7688,246000.0
2013-11-18 14:40:00,55.84,55.84,55.76,55.76,315600.0,40.7688,40.7688,40.7104,40.7104,315600.0
2013-11-18 14:45:00,55.77,55.78,55.67,55.68,255500.0,40.7177,40.725,40.6447,40.652,255500.0
2013-11-18 14:50:00,55.69,55.72,55.64,55.72,243400.0,40.6593,40.6812,40.6228,40.6812,243400.0
2013-11-18 14:55:00,55.71,55.75,55.7,55.71,279500.0,40.6739,40.7031,40.6666,40.6739,279500.0
2013-11-18 15:00:00,55.7,55.72,55.64,55.68,218400.0,40.6666,40.6812,40.6228,40.652,218400.0
2013-11-18 15:05:00,55.67,55.72,55.64,55.64,235600.0,40.6447,40.6812,40.6228,40.6228,235600.0
2013-11-18 15:10:00,55.64,55.67,55.52,55.55,308400.0,40.6228,40.6447,40.5352,40.5571,308400.0
2013-11-18 15:15:00,55.55,55.61,55.51,55.6,205100.0,40.5571,40.6009,40.5279,40.5936,205100.0
2013-11-18 15:20:00,55.6,55.64,55.56,55.57,235000.0,40.5936,40.6228,40.5644,40.5717,235000.0
2013-11-18 15:25:00,55.57,55.57,55.45,55.53,430200.0,40.5717,40.5717,40.484,40.5425,430200.0
2013-11-18 15:30:00,55.53,55.53,55.42,55.5,437300.0,40.5425,40.5425,40.4621,40.5206,437300.0
2013-11-18 15:35:00,55.5,55.59,55.49,55.57,226700.0,40.5206,40.5863,40.5133,40.5717,226700.0
2013-11-18 15:40:00,55.58,55.65,55.54,55.63,309800.0,40.579,40.6301,40.5498,40.6155,309800.0
2013-11-18 15:45:00,55.63,55.64,55.56,55.59,353700.0,40.6155,40.6228,40.5644,40.5863,353700.0
2013-11-18 15:50:00,55.59,55.68,55.59,55.66,647000.0,40.5863,40.652,40.5863,40.6374,647000.0
2013-11-18 15:55:00,55.66,55.74,55.62,55.74,1198600.0,40.6374,40.6958,40.6082,40.6958,1198600.0
2013-11-19 09:30:00,55.99,56.0,55.78,55.83,792400.0,40.8783,40.8856,40.725,40.7615,792400.0
2013-11-19 09:35:00,55.83,56.3,55.82,56.25,764700.0,40.7615,41.1046,40.7542,41.0681,764700.0
2013-11-19 09:40:00,56.25,56.25,55.97,56.0,481100.0,41.0681,41.0681,40.8637,40.8856,481100.0
2013-11-19 09:45:00,56.0,56.01,55.87,56.0,471200.0,40.8856,40.8929,40.7907,40.8856,471200.0
2013-11-19 09:50:00,55.99,56.16,55.99,56.16,447500.0,40.8783,41.0024,40.8783,41.0024,447500.0
2013-11-19 09:55:00,56.16,56.25,56.02,56.18,326700.0,41.0024,41.0681,40.9002,41.017,326700.0
2013-11-19 10:00:00,56.18,56.29,56.16,56.29,361600.0,41.017,41.0973,41.0024,41.0973,361600.0
2013-11-19 10:05:00,56.29,56.45,56.27,56.41,432100.0,41.0973,41.2141,41.0827,41.1849,432100.0
2013-11-19 10:10:00,56.41,56.48,56.4,56.43,326800.0,41.1849,41.2361,41.1776,41.1995,326800.0
2013-11-19 10:15:00,56.43,56.54,56.4,56.45,358600.0,41.1995,41.2799,41.1776,41.2141,358600.0
2013-11-19 10:20:00,56.45,56.47,56.29,56.3,246100.0,41.2141,41.2288,41.0973,41.1046,246100.0
2013-11-19 10:25:00,56.3,56.33,56.23,56.23,231900.0,41.1046,41.1265,41.0535,41.0535,231900.0
2013-11-19 10:30:00,56.23,56.36,56.22,56.36,361300.0,41.0535,41.1484,41.0462,41.1484,361300.0
2013-11-19 10:35:00,56.36,56.54,56.36,56.47,422700.0,41.1484,41.2799,41.1484,41.2288,422700.0
2013-11-19 10:40:00,56.46,56.51,56.45,56.48,268000.0,41.2214,41.258,41.2141,41.2361,268000.0
2013-11-19 10:45:00,56.48,56.5,56.34,56.35,345900.0,41.2361,41.2507,41.1338,41.1411,345900.0
2013-11-19 10:50:00,56.35,56.39,56.3,56.37,259500.0,41.1411,41.1703,41.1046,41.1557,259500.0
2013-11-19 10:55:00,56.37,56.44,56.36,56.42,310100.0,41.1557,41.2068,41.1484,41.1922,310100.0
2013-11-19 11:00:00,56.42,56.43,56.38,56.41,304300.0,41.1922,41.1995,41.163,41.1849,304300.0
2013-11-19 11:05:00,56.4,56.45,56.4,56.4,334500.0,41.1776,41.2141,41.1776,41.1776,334500.0
2013-11-19 11:10:00,56.4,56.41,56.32,56.37,335600.0,41.1776,41.1849,41.1192,41.1557,335600.0
2013-11-19 11:15:00,56.37,56.42,56.35,56.42,222400.0,41.1557,41.1922,41.1411,41.1922,222400.0
2013-11-19 11:20:00,56.41,56.41,56.33,56.33,135500.0,41.1849,41.1849,41.1265,41.1265,135500.0
2013-11-19 11:25:00,56.33,56.34,56.26,56.27,291200.0,41.1265,41.1338,41.0754,41.0827,291200.0
2013-11-19 11:30:00,56.26,56.33,56.25,56.31,288500.0,41.0754,41.1265,41.0681,41.1119,288500.0
2013-11-19 11:35:00,56.31,56.32,56.27,56.28,115000.0,41.1119,41.1192,41.0827,41.09,115000.0
2013-11-19 11:40:00,56.28,56.29,56.19,56.19,271900.0,41.09,41.0973,41.0243,41.0243,271900.0
2013-11-19 11:45:00,56.19,56.26,56.19,56.23,263300.0,41.0243,41.0754,41.0243,41.0535,263300.0
2013-11-19 11:50:00,56.23,56.25,56.2,56.23,141500.0,41.0535,41.0681,41.0316,41.0535,141500.0
2013-11-19 11:55:00,56.24,56.28,56.23,56.28,90800.0,41.0608,41.09,41.0535,41.09,90800.0
2013-11-19 12:00:00,56.27,56.28,56.26,56.26,78400.0,41.0827,41.09,41.0754,41.0754,78400.0
2013-11-19 12:05:00,56.27,56.54,56.26,56.5,580300.0,41.0827,41.2799,41.0754,41.2507,580300.0
2013-11-19 12:10:00,56.49,56.5,56.46,56.49,139300.0,41.2434,41.2507,41.2214,41.2434,139300.0
2013-11-19 12:15:00,56.49,56.49,56.43,56.44,153900.0,41.2434,41.2434,41.1995,41.2068,153900.0
2013-11-19 12:20:00,56.44,56.53,56.43,56.53,103200.0,41.2068,41.2726,41.1995,41.2726,103200.0
2013-11-19 12:25:00,56.52,56.64,56.52,56.61,440600.0,41.2653,41.3529,41.2653,41.331,440600.0
2013-11-19 12:30:00,56.6,56.61,56.54,56.55,177600.0,41.3237,41.331,41.2799,41.2872,177600.0
2013-11-19 12:35:00,56.55,56.64,56.55,56.64,183400.0,41.2872,41.3529,41.2872,41.3529,183400.0
2013-11-19 12:40:00,56.64,56.64,56.56,56.58,193900.0,41.3529,41.3529,41.2945,41.3091,193900.0
2013-11-19 12:45:00,56.57,56.61,56.53,56.53,82100.0,41.3018,41.331,41.2726,41.2726,82100.0
2013-11-19 12:50:00,56.53,56.54,56.48,56.48,83800.0,41.2726,41.2799,41.2361,41.2361,83800.0
2013-11-19 12:55:00,56.48,56.49,56.36,56.36,141700.0,41.2361,41.2434,41.1484,41.1484,141700.0
2013-11-19 13:00:00,56.37,56.39,56.3,56.39,178200.0,41.1557,41.1703,41.1046,41.1703,178200.0
2013-11-19 13:05:00,56.39,56.47,56.36,56.44,357100.0,41.1703,41.2288,41.1484,41.2068,357100.0
2013-11-19 13:10:00,56.44,56.49,56.4,56.4,430800.0,41.2068,41.2434,41.1776,41.1776,430800.0
2013-11-19 13:15:00,56.4,56.43,56.35,56.37,143000.0,41.1776,41.1995,41.1411,41.1557,143000.0
2013-11-19 13:20:00,56.37,56.4,56.27,56.28,138000.0,41.1557,41.1776,41.0827,41.09,138000.0
2013-11-19 13:25:00,56.28,56.28,56.22,56.24,327200.0,41.09,41.09,41.0462,41.0608,327200.0
2013-11-19 13:30:00,56.24,56.29,56.21,56.27,200400.0,41.0608,41.0973,41.0389,41.0827,200400.0
2013-11-19 13:35:00,56.27,56.33,56.24,56.26,169300.0,41.0827,41.1265,41.0608,41.0754,169300.0
2013-11-19 13:40:00,56.25,56.3,56.22,56.3,120500.0,41.0681,41.1046,41.0462,41.1046,120500.0
2013-11-19 13:45:00,56.3,56.31,56.24,56.25,129000.0,41.1046,41.1119,41.0608,41.0681,129000.0
2013-11-19 13:50:00,56.25,56.25,55.97,56.03,538100.0,41.0681,41.0681,40.8637,40.9075,538100.0
2013-11-19 13:55:00,56.02,56.15,56.02,56.12,158300.0,40.9002,40.9951,40.9002,40.9732,158300.0
2013-11-19 14:00:00,56.12,56.24,56.11,56.14,203900.0,40.9732,41.0608,40.9659,40.9878,203900.0
2013-11-19 14:05:00,56.14,56.22,56.08,56.09,165200.0,40.9878,41.0462,40.944,40.9513,165200.0
2013-11-19 14:10:00,56.09,56.1,55.98,56.0,460300.0,40.9513,40.9586,40.871,40.8856,460300.0
2013-11-19 14:15:00,56.0,56.11,55.99,56.1,162100.0,40.8856,40.9659,40.8783,40.9586,162100.0
2013-11-19 14:20:00,56.1,56.1,56.04,56.09,98100.0,40.9586,40.9586,40.9148,40.9513,98100.0
2013-11-19 14:25:00,56.09,56.11,56.05,56.06,109200.0,40.9513,40.9659,40.9221,40.9294,109200.0
2013-11-19 14:30:00,56.06,56.16,56.06,56.16,90100.0,40.9294,41.0024,40.9294,41.0024,90100.0
2013-11-19 14:35:00,56.16,56.28,56.16,56.26,177900.0,41.0024,41.09,41.0024,41.0754,177900.0
2013-11-19 14:40:00,56.26,56.27,56.18,56.18,122600.0,41.0754,41.0827,41.017,41.017,122600.0
2013-11-19 14:45:00,56.18,56.27,56.15,56.27,171800.0,41.017,41.0827,40.9951,41.0827,171800.0
2013-11-19 14:50:00,56.26,56.3,56.18,56.19,334500.0,41.0754,41.1046,41.017,41.0243,334500.0
2013-11-19 14:55:00,56.19,56.2,56.07,56.08,227200.0,41.0243,41.0316,40.9367,40.944,227200.0
2013-11-19 15:00:00,56.07,56.15,56.03,56.1,309700.0,40.9367,40.9951,40.9075,40.9586,309700.0
2013-11-19 15:05:00,56.11,56.24,56.1,56.23,265900.0,40.9659,41.0608,40.9586,41.0535,265900.0
2013-11-19 15:10:00,56.25,56.25,56.17,56.2,125300.0,41.0681,41.0681,41.0097,41.0316,125300.0
2013-11-19 15:15:00,56.21,56.33,56.21,56.32,284600.0,41.0389,41.1265,41.0389,41.1192,284600.0
2013-11-19 15:20:00,56.31,56.31,56.23,56.26,166100.0,41.1119,41.1119,41.0535,41.0754,166100.0
2013-11-19 15:25:00,56.26,56.26,56.15,56.19,173600.0,41.0754,41.0754,40.9951,41.0243,173600.0
2013-11-19 15:30:00,56.19,56.24,56.14,56.15,171000.0,41.0243,41.0608,40.9878,40.9951,171000.0
2013-11-19 15:35:00,56.15,56.18,56.01,56.03,352000.0,40.9951,41.017,40.8929,40.9075,352000.0
2013-11-19 15:40:00,56.03,56.12,56.03,56.12,248300.0,40.9075,40.9732,40.9075,40.9732,248300.0
2013-11-19 15:45:00,56.12,56.16,56.07,56.16,358600.0,40.9732,41.0024,40.9367,41.0024,358600.0
2013-11-19 15:50:00,56.15,56.16,56.07,56.07,377000.0,40.9951,41.0024,40.9367,40.9367,377000.0
2013-11-19 15:55:00,56.07,56.18,56.07,56.17,686800.0,40.9367,41.017,40.9367,41.0097,686800.0
2013-11-20 09:30:00,56.43,56.44,56.2,56.32,766100.0,41.1995,41.2068,41.0316,41.1192,766100.0
2013-11-20 09:35:00,56.31,56.32,55.93,56.03,561900.0,41.1119,41.1192,40.8345,40.9075,561900.0
2013-11-20 09:40:00,56.02,56.18,56.01,56.15,285300.0,40.9002,41.017,40.8929,40.9951,285300.0
2013-11-20 09:45:00,56.14,56.22,56.04,56.13,303400.0,40.9878,41.0462,40.9148,40.9805,303400.0
2013-11-20 09:50:00,56.13,56.19,56.07,56.09,222700.0,40.9805,41.0243,40.9367,40.9513,222700.0
2013-11-20 09:55:00,56.1,56.12,56.06,56.08,239300.0,40.9586,40.9732,40.9294,40.944,239300.0
2013-11-20 10:00:00,56.07,56.1,55.95,55.97,228600.0,40.9367,40.9586,40.8491,40.8637,228600.0
2013-11-20 10:05:00,55.98,56.01,55.93,55.98,210100.0,40.871,40.8929,40.8345,40.871,210100.0
2013-11-20 10:10:00,55.99,56.07,55.99,56.07,192400.0,40.8783,40.9367,40.8783,40.9367,192400.0
2013-11-20 10:15:00,56.06,56.07,55.92,55.93,213700.0,40.9294,40.9367,40.8272,40.8345,213700.0
2013-11-20 10:20:00,55.94,56.15,55.94,56.05,255500.0,40.8418,40.9951,40.8418,40.9221,255500.0
2013-11-20 10:25:00,56.05,56.1,56.01,56.04,172400.0,40.9221,40.9586,40.8929,40.9148,172400.0
2013-11-20 10:30:00,56.03,56.03,55.89,55.91,226100.0,40.9075,40.9075,40.8053,40.8199,226100.0
2013-11-20 10:35:00,55.9,55.95,55.81,55.95,352700.0,40.8126,40.8491,40.7469,40.8491,352700.0
2013-11-20 10:40:00,55.95,55.96,55.87,55.9,230500.0,40.8491,40.8564,40.7907,40.8126,230500.0
2013-11-20 10:45:00,55.9,55.9,55.81,55.89,321000.0,40.8126,40.8126,40.7469,40.8053,321000.0
2013-11-20 10:50:00,55.89,55.94,55.85,55.93,142800.0,40.8053,40.8418,40.7761,40.8345,142800.0
2013-11-20 10:55:00,55.93,55.93,55.88,55.91,137100.0,40.8345,40.8345,40.798,40.8199,137100.0
2013-11-20 11:00:00,55.92,55.93,55.84,55.84,87300.0,40.8272,40.8345,40.7688,40.7688,87300.0
2013-11-20 11:05:00,55.84,55.92,55.83,55.92,146800.0,40.7688,40.8272,40.7615,40.8272,146800.0
2013-11-20 11:10:00,55.91,55.91,55.86,55.89,104800.0,40.8199,40.8199,40.7834,40.8053,104800.0
2013-11-20 11:15:00,55.89,55.91,55.85,55.88,70600.0,40.8053,40.8199,40.7761,40.798,70600.0
2013-11-20 11:20:00,55.89,55.89,55.8,55.81,190000.0,40.8053,40.8053,40.7396,40.7469,190000.0
2013-11-20 11:25:00,55.81,55.89,55.81,55.89,143200.0,40.7469,40.8053,40.7469,40.8053,143200.0
2013-11-20 11:30:00,55.89,55.9,55.87,55.89,105200.0,40.8053,40.8126,40.7907,40.8053,105200.0
2013-11-20 11:35:00,55.9,55.97,55.89,55.94,112400.0,40.8126,40.8637,40.8053,40.8418,112400.0
2013-11-20 11:40:00,55.94,55.98,55.91,55.98,59200.0,40.8418,40.871,40.8199,40.871,59200.0
2013-11-20 11:45:00,55.97,55.99,55.97,55.98,60700.0,40.8637,40.8783,40.8637,40.871,60700.0
2013-11-20 11:50:00,55.99,56.03,55.97,56.03,69900.0,40.8783,40.9075,40.8637,40.9075,69900.0
2013-11-20 11:55:00,56.03,56.07,56.02,56.05,96700.0,40.9075,40.9367,40.9002,40.9221,96700.0
2013-11-20 12:00:00,56.05,56.14,56.04,56.12,107800.0,40.9221,40.9878,40.9148,40.9732,107800.0
2013-11-20 12:05:00,56.12,56.21,56.12,56.15,242900.0,40.9732,41.0389,40.9732,40.9951,242900.0
2013-11-20 12:10:00,56.15,56.17,56.14,56.15,246700.0,40.9951,41.0097,40.9878,40.9951,246700.0
2013-11-20 12:15:00,56.15,56.2,56.15,56.2,100400.0,40.9951,41.0316,40.9951,41.0316,100400.0
2013-11-20 12:20:00,56.2,56.21,56.15,56.15,99900.0,41.0316,41.0389,40.9951,40.9951,99900.0
2013-11-20 12:25:00,56.15,56.16,56.15,56.15,87100.0,40.9951,41.0024,40.9951,40.9951,87100.0
2013-11-20 12:30:00,56.15,56.15,56.09,56.1,89100.0,40.9951,40.9951,40.9513,40.9586,89100.0
2013-11-20 12:35:00,56.09,56.11,56.05,56.05,107400.0,40.9513,40.9659,40.9221,40.9221,107400.0
2013-11-20 12:40:00,56.05,56.05,56.03,56.05,74800.0,40.9221,40.9221,40.9075,40.9221,74800.0
2013-11-20 12:45:00,56.05,56.11,56.04,56.04,148700.0,40.9221,40.9659,40.9148,40.9148,148700.0
2013-11-20 12:50:00,56.05,56.05,56.04,56.04,47200.0,40.9221,40.9221,40.9148,40.9148,47200.0
2013-11-20 12:55:00,56.04,56.05,55.98,55.98,123800.0,40.9148,40.9221,40.871,40.871,123800.0
2013-11-20 13:00:00,55.98,56.01,55.97,55.98,129600.0,40.871,40.8929,40.8637,40.871,129600.0
2013-11-20 13:05:00,55.98,56.0,55.97,55.97,58900.0,40.871,40.8856,40.8637,40.8637,58900.0
2013-11-20 13:10:00,55.98,55.98,55.94,55.94,74800.0,40.871,40.871,40.8418,40.8418,74800.0
2013-11-20 13:15:00,55.94,56.0,55.93,56.0,71900.0,40.8418,40.8856,40.8345,40.8856,71900.0
2013-11-20 13:20:00,56.0,56.01,55.98,56.0,43500.0,40.8856,40.8929,40.871,40.8856,43500.0
2013-11-20 13:25:00,56.0,56.01,55.98,56.01,59500.0,40.8856,40.8929,40.871,40.8929,59500.0
2013-11-20 13:30:00,56.01,56.04,55.99,56.01,93400.0,40.8929,40.9148,40.8783,40.8929,93400.0
2013-11-20 13:35:00,56.01,56.01,55.96,55.96,55300.0,40.8929,40.8929,40.8564,40.8564,55300.0
2013-11-20 13:40:00,55.97,56.0,55.96,55.98,50800.0,40.8637,40.8856,40.8564,40.871,50800.0
2013-11-20 13:45:00,55.98,56.0,55.91,55.91,135400.0,40.871,40.8856,40.8199,40.8199,135400.0
2013-11-20 13:50:00,55.91,55.93,55.89,55.91,77300.0,40.8199,40.8345,40.8053,40.8199,77300.0
2013-11-20 13:55:00,55.91,55.99,55.91,55.97,151600.0,40.8199,40.8783,40.8199,40.8637,151600.0
2013-11-20 14:00:00,55.96,56.05,55.78,55.99,632700.0,40.8564,40.9221,40.725,40.8783,632700.0
2013-11-20 14:05:00,56.0,56.05,55.91,55.95,439100.0,40.8856,40.9221,40.8199,40.8491,439100.0
2013-11-20 14:10:00,55.93,55.96,55.77,55.84,331900.0,40.8345,40.8564,40.7177,40.7688,331900.0
2013-11-20 14:15:00,55.83,56.09,55.8,56.03,282800.0,40.7615,40.9513,40.7396,40.9075,282800.0
2013-11-20 14:20:00,56.04,56.07,55.98,56.0,189400.0,40.9148,40.9367,40.871,40.8856,189400.0
2013-11-20 14:25:00,56.0,56.04,55.98,56.0,213700.0,40.8856,40.9148,40.871,40.8856,213700.0
2013-11-20 14:30:00,55.98,56.02,55.96,56.0,218100.0,40.871,40.9002,40.8564,40.8856,218100.0
2013-11-20 14:35:00,55.99,56.0,55.91,55.99,303300.0,40.8783,40.8856,40.8199,40.8783,303300.0
2013-11-20 14:40:00,55.99,56.0,55.89,55.98,353300.0,40.8783,40.8856,40.8053,40.871,353300.0
2013-11-20 14:45:00,55.98,56.03,55.97,56.01,158300.0,40.871,40.9075,40.8637,40.8929,158300.0
2013-11-20 14:50:00,56.02,56.04,55.97,56.02,210800.0,40.9002,40.9148,40.8637,40.9002,210800.0
2013-11-20 14:55:00,56.01,56.02,55.93,56.0,171500.0,40.8929,40.9002,40.8345,40.8856,171500.0
2013-11-20 15:00:00,55.99,56.01,55.89,55.89,232900.0,40.8783,40.8929,40.8053,40.8053,232900.0
2013-11-20 15:05:00,55.89,55.96,55.8,55.83,320500.0,40.8053,40.8564,40.7396,40.7615,320500.0
2013-11-20 15:10:00,55.83,55.96,55.82,55.95,340400.0,40.7615,40.8564,40.7542,40.8491,340400.0
2013-11-20 15:15:00,55.95,55.98,55.92,55.93,176300.0,40.8491,40.871,40.8272,40.8345,176300.0
2013-11-20 15:20:00,55.93,55.99,55.9,55.94,160300.0,40.8345,40.8783,40.8126,40.8418,160300.0
2013-11-20 15:25:00,55.94,55.98,55.92,55.95,123300.0,40.8418,40.871,40.8272,40.8491,123300.0
2013-11-20 15:30:00,55.95,55.98,55.92,55.92,310000.0,40.8491,40.871,40.8272,40.8272,310000.0
2013-11-20 15:35:00,55.92,56.02,55.89,56.01,405500.0,40.8272,40.9002,40.8053,40.8929,405500.0
2013-11-20 15:40:00,56.0,56.05,55.99,55.99,214700.0,40.8856,40.9221,40.8783,40.8783,214700.0
2013-11-20 15:45:00,56.0,56.03,55.97,56.01,289600.0,40.8856,40.9075,40.8637,40.8929,289600.0
2013-11-20 15:50:00,56.02,56.07,56.01,56.05,392900.0,40.9002,40.9367,40.8929,40.9221,392900.0
2013-11-20 15:55:00,56.05,56.16,56.04,56.1,845800.0,40.9221,41.0024,40.9148,40.9586,845800.0
2013-11-21 09:30:00,56.28,56.47,56.28,56.44,549900.0,41.09,41.2288,41.09,41.2068,549900.0
2013-11-21 09:35:00,56.44,56.44,56.28,56.35,325900.0,41.2068,41.2068,41.09,41.1411,325900.0
2013-11-21 09:40:00,56.35,56.65,56.35,56.6,627400.0,41.1411,41.3602,41.1411,41.3237,627400.0
2013-11-21 09:45:00,56.61,56.65,56.48,56.55,298000.0,41.331,41.3602,41.2361,41.2872,298000.0
2013-11-21 09:50:00,56.55,56.67,56.5,56.65,437800.0,41.2872,41.3748,41.2507,41.3602,437800.0
2013-11-21 09:55:00,56.65,56.8,56.58,56.78,378300.0,41.3602,41.4697,41.3091,41.4551,378300.0
2013-11-21 10:00:00,56.78,56.85,56.74,56.81,306700.0,41.4551,41.5062,41.4259,41.477,306700.0
2013-11-21 10:05:00,56.81,56.84,56.79,56.83,259400.0,41.477,41.4989,41.4624,41.4916,259400.0
2013-11-21 10:10:00,56.83,56.89,56.83,56.87,333200.0,41.4916,41.5354,41.4916,41.5208,333200.0
2013-11-21 10:15:00,56.88,56.88,56.79,56.79,650800.0,41.5281,41.5281,41.4624,41.4624,650800.0
2013-11-21 10:20:00,56.79,56.85,56.76,56.8,319100.0,41.4624,41.5062,41.4405,41.4697,319100.0
2013-11-21 10:25:00,56.79,56.89,56.79,56.88,211600.0,41.4624,41.5354,41.4624,41.5281,211600.0
2013-11-21 10:30:00,56.88,56.93,56.86,56.93,250700.0,41.5281,41.5646,41.5135,41.5646,250700.0
2013-11-21 10:35:00,56.92,56.92,56.8,56.82,217300.0,41.5573,41.5573,41.4697,41.4843,217300.0
2013-11-21 10:40:00,56.83,56.89,56.8,56.85,191000.0,41.4916,41.5354,41.4697,41.5062,191000.0
2013-11-21 10:45:00,56.84,56.94,56.84,56.94,411400.0,41.4989,41.5719,41.4989,41.5719,411400.0
2013-11-21 10:50:00,56.94,57.12,56.93,57.11,725500.0,41.5719,41.7033,41.5646,41.696,725500.0
2013-11-21 10:55:00,57.11,57.15,57.08,57.13,522900.0,41.696,41.7252,41.6741,41.7106,522900.0
2013-11-21 11:00:00,57.12,57.18,56.97,57.0,432900.0,41.7033,41.7471,41.5938,41.6157,432900.0
2013-11-21 11:05:00,57.0,57.03,56.96,56.98,126100.0,41.6157,41.6376,41.5865,41.6011,126100.0
2013-11-21 11:10:00,56.98,57.01,56.94,56.98,255000.0,41.6011,41.623,41.5719,41.6011,255000.0
2013-11-21 11:15:00,56.98,57.03,56.97,56.99,111700.0,41.6011,41.6376,41.5938,41.6084,111700.0
2013-11-21 11:20:00,56.99,57.06,56.97,56.97,167300.0,41.6084,41.6595,41.5938,41.5938,167300.0
2013-11-21 11:25:00,56.98,57.02,56.97,57.02,79100.0,41.6011,41.6303,41.5938,41.6303,79100.0
2013-11-21 11:30:00,57.02,57.05,57.01,57.05,118100.0,41.6303,41.6522,41.623,41.6522,118100.0
2013-11-21 11:35:00,57.05,57.05,56.99,57.0,91000.0,41.6522,41.6522,41.6084,41.6157,91000.0
2013-11-21 11:40:00,57.0,57.06,56.99,57.0,256700.0,41.6157,41.6595,41.6084,41.6157,256700.0
2013-11-21 11:45:00,57.0,57.03,56.99,57.03,354200.0,41.6157,41.6376,41.6084,41.6376,354200.0
2013-11-21 11:50:00,57.04,57.06,57.01,57.06,182900.0,41.6449,41.6595,41.623,41.6595,182900.0
2013-11-21 11:55:00,57.06,57.09,57.03,57.08,255400.0,41.6595,41.6814,41.6376,41.6741,255400.0
2013-11-21 12:00:00,57.08,57.15,57.08,57.15,170600.0,41.6741,41.7252,41.6741,41.7252,170600.0
2013-11-21 12:05:00,57.14,57.17,57.11,57.16,148600.0,41.7179,41.7398,41.696,41.7325,148600.0
2013-11-21 12:10:00,57.16,57.16,57.11,57.13,63700.0,41.7325,41.7325,41.696,41.7106,63700.0
2013-11-21 12:15:00,57.13,57.13,57.05,57.06,108700.0,41.7106,41.7106,41.6522,41.6595,108700.0
2013-11-21 12:20:00,57.06,57.15,57.05,57.09,171000.0,41.6595,41.7252,41.6522,41.6814,171000.0
2013-11-21 12:25:00,57.09,57.15,57.07,57.14,84600.0,41.6814,41.7252,41.6668,41.7179,84600.0
2013-11-21 12:30:00,57.14,57.14,57.08,57.12,83900.0,41.7179,41.7179,41.6741,41.7033,83900.0
2013-11-21 12:35:00,57.12,57.17,57.12,57.16,82900.0,41.7033,41.7398,41.7033,41.7325,82900.0
2013-11-21 12:40:00,57.17,57.22,57.17,57.21,341900.0,41.7398,41.7763,41.7398,41.769,341900.0
2013-11-21 12:45:00,57.22,57.22,57.1,57.12,205100.0,41.7763,41.7763,41.6887,41.7033,205100.0
2013-11-21 12:50:00,57.11,57.16,57.1,57.15,139900.0,41.696,41.7325,41.6887,41.7252,139900.0
2013-11-21 12:55:00,57.14,57.15,57.08,57.08,339900.0,41.7179,41.7252,41.6741,41.6741,339900.0
2013-11-21 13:00:00,57.09,57.15,57.08,57.15,174500.0,41.6814,41.7252,41.6741,41.7252,174500.0
2013-11-21 13:05:00,57.15,57.17,57.13,57.16,183100.0,41.7252,41.7398,41.7106,41.7325,183100.0
2013-11-21 13:10:00,57.15,57.2,57.13,57.2,206400.0,41.7252,41.7617,41.7106,41.7617,206400.0
2013-11-21 13:15:00,57.19,57.2,57.14,57.15,215700.0,41.7544,41.7617,41.7179,41.7252,215700.0
2013-11-21 13:20:00,57.15,57.23,57.15,57.2,150500.0,41.7252,41.7836,41.7252,41.7617,150500.0
2013-11-21 13:25:00,57.21,57.24,57.18,57.18,76000.0,41.769,41.7909,41.7471,41.7471,76000.0
2013-11-21 13:30:00,57.18,57.29,57.18,57.26,162000.0,41.7471,41.8274,41.7471,41.8055,162000.0
2013-11-21 13:35:00,57.25,57.27,57.17,57.18,121100.0,41.7982,41.8128,41.7398,41.7471,121100.0
2013-11-21 13:40:00,57.18,57.24,57.15,57.23,165600.0,41.7471,41.7909,41.7252,41.7836,165600.0
2013-11-21 13:45:00,57.24,57.3,57.23,57.3,144700.0,41.7909,41.8347,41.7836,41.8347,144700.0
2013-11-21 13:50:00,57.3,57.34,57.29,57.32,154000.0,41.8347,41.8639,41.8274,41.8493,154000.0
2013-11-21 13:55:00,57.31,57.34,57.3,57.34,185900.0,41.842,41.8639,41.8347,41.8639,185900.0
2013-11-21 14:00:00,57.33,57.34,57.23,57.23,277200.0,41.8566,41.8639,41.7836,41.7836,277200.0
2013-11-21 14:05:00,57.23,57.27,57.21,57.22,156700.0,41.7836,41.8128,41.769,41.7763,156700.0
2013-11-21 14:10:00,57.22,57.23,57.18,57.21,254400.0,41.7763,41.7836,41.7471,41.769,254400.0
2013-11-21 14:15:00,57.22,57.27,57.2,57.25,158300.0,41.7763,41.8128,41.7617,41.7982,158300.0
2013-11-21 14:20:00,57.24,57.28,57.24,57.27,180300.0,41.7909,41.8201,41.7909,41.8128,180300.0
2013-11-21 14:25:00,57.26,57.29,57.23,57.26,137500.0,41.8055,41.8274,41.7836,41.8055,137500.0
2013-11-21 14:30:00,57.26,57.3,57.21,57.3,181800.0,41.8055,41.8347,41.769,41.8347,181800.0
2013-11-21 14:35:00,57.29,57.32,57.26,57.31,275100.0,41.8274,41.8493,41.8055,41.842,275100.0
2013-11-21 14:40:00,57.32,57.4,57.32,57.37,231700.0,41.8493,41.9077,41.8493,41.8858,231700.0
2013-11-21 14:45:00,57.37,57.37,57.33,57.33,271200.0,41.8858,41.8858,41.8566,41.8566,271200.0
2013-11-21 14:50:00,57.34,57.35,57.25,57.26,222900.0,41.8639,41.8712,41.7982,41.8055,222900.0
2013-11-21 14:55:00,57.25,57.29,57.24,57.28,173900.0,41.7982,41.8274,41.7909,41.8201,173900.0
2013-11-21 15:00:00,57.28,57.3,57.23,57.25,264200.0,41.8201,41.8347,41.7836,41.7982,264200.0
2013-11-21 15:05:00,57.24,57.25,57.2,57.24,468100.0,41.7909,41.7982,41.7617,41.7909,468100.0
2013-11-21 15:10:00,57.24,57.24,57.18,57.2,262500.0,41.7909,41.7909,41.7471,41.7617,262500.0
2013-11-21 15:15:00,57.19,57.25,57.18,57.2,327400.0,41.7544,41.7982,41.7471,41.7617,327400.0
2013-11-21 15:20:00,57.19,57.22,57.19,57.2,212300.0,41.7544,41.7763,41.7544,41.7617,212300.0
2013-11-21 15:25:00,57.2,57.3,57.18,57.3,322600.0,41.7617,41.8347,41.7471,41.8347,322600.0
2013-11-21 15:30:00,57.3,57.34,57.28,57.29,395900.0,41.8347,41.8639,41.8201,41.8274,395900.0
2013-11-21 15:35:00,57.29,57.32,57.28,57.3,310700.0,41.8274,41.8493,41.8201,41.8347,310700.0
2013-11-21 15:40:00,57.3,57.3,57.21,57.3,457800.0,41.8347,41.8347,41.769,41.8347,457800.0
2013-11-21 15:45:00,57.3,57.35,57.27,57.33,667800.0,41.8347,41.8712,41.8128,41.8566,667800.0
2013-11-21 15:50:00,57.33,57.34,57.23,57.26,614000.0,41.8566,41.8639,41.7836,41.8055,614000.0
2013-11-21 15:55:00,57.26,57.28,57.22,57.22,958400.0,41.8055,41.8201,41.7763,41.7763,958400.0
2013-11-22 09:30:00,57.25,57.44,57.09,57.42,1018400.0,41.7982,41.9369,41.6814,41.9223,1018400.0
2013-11-22 09:35:00,57.42,57.52,57.25,57.26,490800.0,41.9223,41.9954,41.7982,41.8055,490800.0
2013-11-22 09:40:00,57.26,57.28,57.17,57.21,525800.0,41.8055,41.8201,41.7398,41.769,525800.0
2013-11-22 09:45:00,57.21,57.25,57.17,57.21,223300.0,41.769,41.7982,41.7398,41.769,223300.0
2013-11-22 09:50:00,57.21,57.27,57.15,57.17,258600.0,41.769,41.8128,41.7252,41.7398,258600.0
2013-11-22 09:55:00,57.17,57.33,57.06,57.31,363800.0,41.7398,41.8566,41.6595,41.842,363800.0
2013-11-22 10:00:00,57.31,57.38,57.22,57.25,541700.0,41.842,41.8931,41.7763,41.7982,541700.0
2013-11-22 10:05:00,57.25,57.26,57.12,57.16,353100.0,41.7982,41.8055,41.7033,41.7325,353100.0
2013-11-22 10:10:00,57.16,57.25,57.16,57.24,138700.0,41.7325,41.7982,41.7325,41.7909,138700.0
2013-11-22 10:15:00,57.25,57.26,57.21,57.25,167400.0,41.7982,41.8055,41.769,41.7982,167400.0
2013-11-22 10:20:00,57.24,57.26,57.18,57.22,205200.0,41.7909,41.8055,41.7471,41.7763,205200.0
2013-11-22 10:25:00,57.22,57.26,57.17,57.22,255900.0,41.7763,41.8055,41.7398,41.7763,255900.0
2013-11-22 10:30:00,57.22,57.23,57.12,57.17,213100.0,41.7763,41.7836,41.7033,41.7398,213100.0
2013-11-22 10:35:00,57.18,57.29,57.17,57.27,177300.0,41.7471,41.8274,41.7398,41.8128,177300.0
2013-11-22 10:40:00,57.27,57.34,57.25,57.31,322500.0,41.8128,41.8639,41.7982,41.842,322500.0
2013-11-22 10:45:00,57.31,57.33,57.28,57.28,97200.0,41.842,41.8566,41.8201,41.8201,97200.0
2013-11-22 10:50:00,57.29,57.31,57.25,57.31,230800.0,41.8274,41.842,41.7982,41.842,230800.0
2013-11-22 10:55:00,57.32,57.37,57.32,57.35,135700.0,41.8493,41.8858,41.8493,41.8712,135700.0
2013-11-22 11:00:00,57.35,57.37,57.26,57.29,122000.0,41.8712,41.8858,41.8055,41.8274,122000.0
2013-11-22 11:05:00,57.29,57.3,57.24,57.25,136100.0,41.8274,41.8347,41.7909,41.7982,136100.0
2013-11-22 11:10:00,57.26,57.3,57.24,57.26,156200.0,41.8055,41.8347,41.7909,41.8055,156200.0
2013-11-22 11:15:00,57.27,57.27,57.24,57.26,86700.0,41.8128,41.8128,41.7909,41.8055,86700.0
2013-11-22 11:20:00,57.26,57.32,57.25,57.3,102800.0,41.8055,41.8493,41.7982,41.8347,102800.0
2013-11-22 11:25:00,57.3,57.3,57.25,57.27,109700.0,41.8347,41.8347,41.7982,41.8128,109700.0
2013-11-22 11:30:00,57.26,57.34,57.26,57.33,85600.0,41.8055,41.8639,41.8055,41.8566,85600.0
2013-11-22 11:35:00,57.33,57.39,57.29,57.39,171800.0,41.8566,41.9004,41.8274,41.9004,171800.0
2013-11-22 11:40:00,57.38,57.44,57.38,57.44,165500.0,41.8931,41.9369,41.8931,41.9369,165500.0
2013-11-22 11:45:00,57.44,57.44,57.37,57.38,105800.0,41.9369,41.9369,41.8858,41.8931,105800.0
2013-11-22 11:50:00,57.37,57.42,57.37,57.39,93800.0,41.8858,41.9223,41.8858,41.9004,93800.0
2013-11-22 11:55:00,57.39,57.45,57.39,57.4,140500.0,41.9004,41.9442,41.9004,41.9077,140500.0
2013-11-22 12:00:00,57.4,57.41,57.34,57.34,153500.0,41.9077,41.915,41.8639,41.8639,153500.0
2013-11-22 12:05:00,57.35,57.38,57.33,57.36,164100.0,41.8712,41.8931,41.8566,41.8785,164100.0
2013-11-22 12:10:00,57.36,57.37,57.29,57.34,182600.0,41.8785,41.8858,41.8274,41.8639,182600.0
2013-11-22 12:15:00,57.34,57.38,57.33,57.37,67700.0,41.8639,41.8931,41.8566,41.8858,67700.0
2013-11-22 12:20:00,57.37,57.38,57.31,57.32,105400.0,41.8858,41.8931,41.842,41.8493,105400.0
2013-11-22 12:25:00,57.32,57.32,57.25,57.27,189100.0,41.8493,41.8493,41.7982,41.8128,189100.0
2013-11-22 12:30:00,57.26,57.33,57.26,57.31,67900.0,41.8055,41.8566,41.8055,41.842,67900.0
2013-11-22 12:35:00,57.31,57.31,57.26,57.26,93900.0,41.842,41.842,41.8055,41.8055,93900.0
2013-11-22 12:40:00,57.27,57.32,57.27,57.32,39300.0,41.8128,41.8493,41.8128,41.8493,39300.0
2013-11-22 12:45:00,57.33,57.34,57.3,57.3,39900.0,41.8566,41.8639,41.8347,41.8347,39900.0
2013-11-22 12:50:00,57.3,57.31,57.26,57.26,62300.0,41.8347,41.842,41.8055,41.8055,62300.0
2013-11-22 12:55:00,57.26,57.33,57.26,57.32,91900.0,41.8055,41.8566,41.8055,41.8493,91900.0
2013-11-22 13:00:00,57.32,57.36,57.32,57.36,64600.0,41.8493,41.8785,41.8493,41.8785,64600.0
2013-11-22 13:05:00,57.35,57.4,57.34,57.35,84200.0,41.8712,41.9077,41.8639,41.8712,84200.0
2013-11-22 13:10:00,57.35,57.36,57.32,57.32,103100.0,41.8712,41.8785,41.8493,41.8493,103100.0
2013-11-22 13:15:00,57.32,57.32,57.27,57.29,74900.0,41.8493,41.8493,41.8128,41.8274,74900.0
2013-11-22 13:20:00,57.28,57.33,57.28,57.3,57200.0,41.8201,41.8566,41.8201,41.8347,57200.0
2013-11-22 13:25:00,57.3,57.31,57.23,57.24,172300.0,41.8347,41.842,41.7836,41.7909,172300.0
2013-11-22 13:30:00,57.23,57.24,57.21,57.22,66000.0,41.7836,41.7909,41.769,41.7763,66000.0
2013-11-22 13:35:00,57.23,57.23,57.2,57.22,149400.0,41.7836,41.7836,41.7617,41.7763,149400.0
2013-11-22 13:40:00,57.22,57.22,57.16,57.2,181000.0,41.7763,41.7763,41.7325,41.7617,181000.0
2013-11-22 13:45:00,57.2,57.21,57.16,57.17,78400.0,41.7617,41.769,41.7325,41.7398,78400.0
2013-11-22 13:50:00,57.16,57.18,57.16,57.17,115200.0,41.7325,41.7471,41.7325,41.7398,115200.0
2013-11-22 13:55:00,57.17,57.21,57.16,57.19,75600.0,41.7398,41.769,41.7325,41.7544,75600.0
2013-11-22 14:00:00,57.19,57.26,57.14,57.26,216200.0,41.7544,41.8055,41.7179,41.8055,216200.0
2013-11-22 14:05:00,57.26,57.29,57.23,57.29,141000.0,41.8055,41.8274,41.7836,41.8274,141000.0
2013-11-22 14:10:00,57.28,57.29,57.24,57.28,81800.0,41.8201,41.8274,41.7909,41.8201,81800.0
2013-11-22 14:15:00,57.27,57.33,57.27,57.32,90100.0,41.8128,41.8566,41.8128,41.8493,90100.0
2013-11-22 14:20:00,57.31,57.34,57.3,57.34,87900.0,41.842,41.8639,41.8347,41.8639,87900.0
2013-11-22 14:25:00,57.33,57.4,57.3,57.38,151900.0,41.8566,41.9077,41.8347,41.8931,151900.0
2013-11-22 14:30:00,57.39,57.43,57.39,57.43,131900.0,41.9004,41.9296,41.9004,41.9296,131900.0
2013-11-22 14:35:00,57.43,57.44,57.4,57.42,94100.0,41.9296,41.9369,41.9077,41.9223,94100.0
2013-11-22 14:40:00,57.43,57.43,57.39,57.41,81800.0,41.9296,41.9296,41.9004,41.915,81800.0
2013-11-22 14:45:00,57.4,57.41,57.38,57.4,58900.0,41.9077,41.915,41.8931,41.9077,58900.0
2013-11-22 14:50:00,57.4,57.41,57.37,57.37,99900.0,41.9077,41.915,41.8858,41.8858,99900.0
2013-11-22 14:55:00,57.37,57.4,57.36,57.39,74300.0,41.8858,41.9077,41.8785,41.9004,74300.0
2013-11-22 15:00:00,57.38,57.41,57.37,57.41,78100.0,41.8931,41.915,41.8858,41.915,78100.0
2013-11-22 15:05:00,57.41,57.44,57.41,57.42,143300.0,41.915,41.9369,41.915,41.9223,143300.0
2013-11-22 15:10:00,57.43,57.44,57.41,57.43,160200.0,41.9296,41.9369,41.915,41.9296,160200.0
2013-11-22 15:15:00,57.43,57.44,57.41,57.44,184600.0,41.9296,41.9369,41.915,41.9369,184600.0
2013-11-22 15:20:00,57.44,57.47,57.43,57.45,119900.0,41.9369,41.9589,41.9296,41.9442,119900.0
2013-11-22 15:25:00,57.44,57.45,57.42,57.43,128600.0,41.9369,41.9442,41.9223,41.9296,128600.0
2013-11-22 15:30:00,57.43,57.48,57.42,57.48,126100.0,41.9296,41.9662,41.9223,41.9662,126100.0
2013-11-22 15:35:00,57.48,57.49,57.45,57.46,181600.0,41.9662,41.9735,41.9442,41.9515,181600.0
2013-11-22 15:40:00,57.46,57.5,57.45,57.47,545900.0,41.9515,41.9808,41.9442,41.9589,545900.0
2013-11-22 15:45:00,57.47,57.49,57.43,57.43,333100.0,41.9589,41.9735,41.9296,41.9296,333100.0
2013-11-22 15:50:00,57.43,57.45,57.39,57.4,502100.0,41.9296,41.9442,41.9004,41.9077,502100.0
2013-11-22 15:55:00,57.41,57.49,57.38,57.43,1053100.0,41.915,41.9735,41.8931,41.9296,1053100.0
2013-11-25 09:30:00,57.5,57.64,57.41,57.57,673300.0,41.9808,42.083,41.915,42.0319,673300.0
2013-11-25 09:35:00,57.57,57.62,57.5,57.6,359200.0,42.0319,42.0684,41.9808,42.0538,359200.0
2013-11-25 09:40:00,57.6,57.77,57.59,57.77,459400.0,42.0538,42.1779,42.0465,42.1779,459400.0
2013-11-25 09:45:00,57.77,57.82,57.71,57.74,248900.0,42.1779,42.2144,42.1341,42.156,248900.0
2013-11-25 09:50:00,57.74,57.81,57.72,57.76,202700.0,42.156,42.2071,42.1414,42.1706,202700.0
2013-11-25 09:55:00,57.76,57.93,57.73,57.91,304100.0,42.1706,42.2947,42.1487,42.2801,304100.0
2013-11-25 10:00:00,57.92,57.94,57.8,57.86,377100.0,42.2874,42.302,42.1998,42.2436,377100.0
2013-11-25 10:05:00,57.85,57.99,57.83,57.97,367500.0,42.2363,42.3385,42.2217,42.3239,367500.0
2013-11-25 10:10:00,57.96,58.06,57.9,58.06,467400.0,42.3166,42.3896,42.2728,42.3896,467400.0
2013-11-25 10:15:00,58.05,58.05,57.97,58.0,253900.0,42.3823,42.3823,42.3239,42.3458,253900.0
2013-11-25 10:20:00,57.99,58.02,57.91,57.91,168700.0,42.3385,42.3604,42.2801,42.2801,168700.0
2013-11-25 10:25:00,57.91,57.99,57.88,57.96,213700.0,42.2801,42.3385,42.2582,42.3166,213700.0
2013-11-25 10:30:00,57.96,57.98,57.87,57.97,176900.0,42.3166,42.3312,42.2509,42.3239,176900.0
2013-11-25 10:35:00,57.98,58.0,57.94,57.95,139100.0,42.3312,42.3458,42.302,42.3093,139100.0
2013-11-25 10:40:00,57.96,57.96,57.89,57.92,144100.0,42.3166,42.3166,42.2655,42.2874,144100.0
2013-11-25 10:45:00,57.92,57.94,57.89,57.89,151800.0,42.2874,42.302,42.2655,42.2655,151800.0
2013-11-25 10:50:00,57.89,57.94,57.85,57.86,148100.0,42.2655,42.302,42.2363,42.2436,148100.0
2013-11-25 10:55:00,57.86,57.91,57.84,57.88,131500.0,42.2436,42.2801,42.229,42.2582,131500.0
2013-11-25 11:00:00,57.89,57.92,57.87,57.89,229500.0,42.2655,42.2874,42.2509,42.2655,229500.0
2013-11-25 11:05:00,57.89,57.89,57.83,57.84,56800.0,42.2655,42.2655,42.2217,42.229,56800.0
2013-11-25 11:10:00,57.83,57.87,57.81,57.84,86300.0,42.2217,42.2509,42.2071,42.229,86300.0
2013-11-25 11:15:00,57.84,57.89,57.83,57.87,103600.0,42.229,42.2655,42.2217,42.2509,103600.0
2013-11-25 11:20:00,57.86,58.0,57.86,57.91,281200.0,42.2436,42.3458,42.2436,42.2801,281200.0
2013-11-25 11:25:00,57.9,57.92,57.86,57.92,118000.0,42.2728,42.2874,42.2436,42.2874,118000.0
2013-11-25 11:30:00,57.92,58.0,57.92,57.94,129100.0,42.2874,42.3458,42.2874,42.302,129100.0
2013-11-25 11:35:00,57.95,58.03,57.94,58.01,106300.0,42.3093,42.3677,42.302,42.3531,106300.0
2013-11-25 11:40:00,58.02,58.05,58.0,58.02,146700.0,42.3604,42.3823,42.3458,42.3604,146700.0
2013-11-25 11:45:00,58.01,58.05,58.0,58.05,96800.0,42.3531,42.3823,42.3458,42.3823,96800.0
2013-11-25 11:50:00,58.05,58.06,58.01,58.05,109400.0,42.3823,42.3896,42.3531,42.3823,109400.0
2013-11-25 11:55:00,58.04,58.07,57.99,58.0,396000.0,42.375,42.3969,42.3385,42.3458,396000.0
2013-11-25 12:00:00,57.99,58.04,57.97,57.99,149600.0,42.3385,42.375,42.3239,42.3385,149600.0
2013-11-25 12:05:00,57.98,57.98,57.89,57.9,168600.0,42.3312,42.3312,42.2655,42.2728,168600.0
2013-11-25 12:10:00,57.91,57.92,57.86,57.91,104300.0,42.2801,42.2874,42.2436,42.2801,104300.0
2013-11-25 12:15:00,57.91,57.93,57.88,57.89,76100.0,42.2801,42.2947,42.2582,42.2655,76100.0
2013-11-25 12:20:00,57.88,57.89,57.82,57.82,142800.0,42.2582,42.2655,42.2144,42.2144,142800.0
2013-11-25 12:25:00,57.82,57.87,57.82,57.87,98100.0,42.2144,42.2509,42.2144,42.2509,98100.0
2013-11-25 12:30:00,57.87,57.88,57.84,57.86,95700.0,42.2509,42.2582,42.229,42.2436,95700.0
2013-11-25 12:35:00,57.87,57.87,57.85,57.85,60200.0,42.2509,42.2509,42.2363,42.2363,60200.0
2013-11-25 12:40:00,57.86,57.86,57.8,57.8,103600.0,42.2436,42.2436,42.1998,42.1998,103600.0
2013-11-25 12:45:00,57.81,57.81,57.74,57.78,139600.0,42.2071,42.2071,42.156,42.1852,139600.0
2013-11-25 12:50:00,57.78,57.83,57.78,57.8,81600.0,42.1852,42.2217,42.1852,42.1998,81600.0
2013-11-25 12:55:00,57.8,57.82,57.79,57.8,125300.0,42.1998,42.2144,42.1925,42.1998,125300.0
2013-11-25 13:00:00,57.8,57.83,57.77,57.79,72800.0,42.1998,42.2217,42.1779,42.1925,72800.0
2013-11-25 13:05:00,57.79,57.83,57.79,57.81,89800.0,42.1925,42.2217,42.1925,42.2071,89800.0
2013-11-25 13:10:00,57.81,57.83,57.77,57.77,127300.0,42.2071,42.2217,42.1779,42.1779,127300.0
2013-11-25 13:15:00,57.77,57.83,57.77,57.82,109100.0,42.1779,42.2217,42.1779,42.2144,109100.0
2013-11-25 13:20:00,57.82,57.82,57.79,57.82,63900.0,42.2144,42.2144,42.1925,42.2144,63900.0
2013-11-25 13:25:00,57.82,57.88,57.81,57.86,86700.0,42.2144,42.2582,42.2071,42.2436,86700.0
2013-11-25 13:30:00,57.86,57.87,57.84,57.84,84200.0,42.2436,42.2509,42.229,42.229,84200.0
2013-11-25 13:35:00,57.84,57.89,57.83,57.88,80000.0,42.229,42.2655,42.2217,42.2582,80000.0
2013-11-25 13:40:00,57.87,57.94,57.87,57.94,111100.0,42.2509,42.302,42.2509,42.302,111100.0
2013-11-25 13:45:00,57.94,57.98,57.93,57.94,134800.0,42.302,42.3312,42.2947,42.302,134800.0
2013-11-25 13:50:00,57.94,57.97,57.91,57.95,169800.0,42.302,42.3239,42.2801,42.3093,169800.0
2013-11-25 13:55:00,57.96,58.04,57.96,58.03,168200.0,42.3166,42.375,42.3166,42.3677,168200.0
2013-11-25 14:00:00,58.03,58.07,58.02,58.02,156900.0,42.3677,42.3969,42.3604,42.3604,156900.0
2013-11-25 14:05:00,58.03,58.03,57.97,58.0,173000.0,42.3677,42.3677,42.3239,42.3458,173000.0
2013-11-25 14:10:00,58.0,58.06,57.97,58.06,185900.0,42.3458,42.3896,42.3239,42.3896,185900.0
2013-11-25 14:15:00,58.06,58.14,58.05,58.1,270300.0,42.3896,42.448,42.3823,42.4188,270300.0
2013-11-25 14:20:00,58.11,58.11,58.05,58.05,176300.0,42.4261,42.4261,42.3823,42.3823,176300.0
2013-11-25 14:25:00,58.05,58.06,58.0,58.04,135400.0,42.3823,42.3896,42.3458,42.375,135400.0
2013-11-25 14:30:00,58.04,58.09,58.03,58.05,154500.0,42.375,42.4115,42.3677,42.3823,154500.0
2013-11-25 14:35:00,58.04,58.07,58.0,58.01,190100.0,42.375,42.3969,42.3458,42.3531,190100.0
2013-11-25 14:40:00,58.01,58.03,57.98,58.0,117200.0,42.3531,42.3677,42.3312,42.3458,117200.0
2013-11-25 14:45:00,58.0,58.02,57.97,57.98,77700.0,42.3458,42.3604,42.3239,42.3312,77700.0
2013-11-25 14:50:00,57.98,57.98,57.95,57.96,96200.0,42.3312,42.3312,42.3093,42.3166,96200.0
2013-11-25 14:55:00,57.95,57.96,57.91,57.92,171700.0,42.3093,42.3166,42.2801,42.2874,171700.0
2013-11-25 15:00:00,57.92,57.93,57.86,57.86,226900.0,42.2874,42.2947,42.2436,42.2436,226900.0
2013-11-25 15:05:00,57.87,57.88,57.75,57.75,149600.0,42.2509,42.2582,42.1633,42.1633,149600.0
2013-11-25 15:10:00,57.75,57.75,57.67,57.7,244100.0,42.1633,42.1633,42.1049,42.1268,244100.0
2013-11-25 15:15:00,57.7,57.75,57.62,57.67,291900.0,42.1268,42.1633,42.0684,42.1049,291900.0
2013-11-25 15:20:00,57.67,57.7,57.62,57.63,177500.0,42.1049,42.1268,42.0684,42.0757,177500.0
2013-11-25 15:25:00,57.63,57.67,57.58,57.65,127700.0,42.0757,42.1049,42.0392,42.0903,127700.0
2013-11-25 15:30:00,57.66,57.66,57.63,57.66,155200.0,42.0976,42.0976,42.0757,42.0976,155200.0
2013-11-25 15:35:00,57.65,57.66,57.53,57.58,239500.0,42.0903,42.0976,42.0027,42.0392,239500.0
2013-11-25 15:40:00,57.59,57.65,57.58,57.61,163300.0,42.0465,42.0903,42.0392,42.0611,163300.0
2013-11-25 15:45:00,57.61,57.68,57.59,57.65,351800.0,42.0611,42.1122,42.0465,42.0903,351800.0
2013-11-25 15:50:00,57.65,57.67,57.59,57.59,378000.0,42.0903,42.1049,42.0465,42.0465,378000.0
2013-11-25 15:55:00,57.59,57.66,57.58,57.64,732900.0,42.0465,42.0976,42.0392,42.083,732900.0
2013-11-26 09:30:00,57.61,57.96,57.56,57.95,382200.0,42.0611,42.3166,42.0246,42.3093,382200.0
2013-11-26 09:35:00,57.95,57.96,57.75,57.75,217700.0,42.3093,42.3166,42.1633,42.1633,217700.0
2013-11-26 09:40:00,57.75,57.82,57.71,57.73,400600.0,42.1633,42.2144,42.1341,42.1487,400600.0
2013-11-26 09:45:00,57.73,57.76,57.53,57.59,334200.0,42.1487,42.1706,42.0027,42.0465,334200.0
2013-11-26 09:50:00,57.6,57.72,57.58,57.65,176300.0,42.0538,42.1414,42.0392,42.0903,176300.0
2013-11-26 09:55:00,57.65,57.73,57.65,57.72,138700.0,42.0903,42.1487,42.0903,42.1414,138700.0
2013-11-26 10:00:00,57.73,57.74,57.56,57.58,188700.0,42.1487,42.156,42.0246,42.0392,188700.0
2013-11-26 10:05:00,57.58,57.6,57.48,57.51,248200.0,42.0392,42.0538,41.9662,41.9881,248200.0
2013-11-26 10:10:00,57.52,57.59,57.52,57.57,153200.0,41.9954,42.0465,41.9954,42.0319,153200.0
2013-11-26 10:15:00,57.57,57.66,57.57,57.66,127600.0,42.0319,42.0976,42.0319,42.0976,127600.0
2013-11-26 10:20:00,57.66,57.71,57.58,57.67,194200.0,42.0976,42.1341,42.0392,42.1049,194200.0
2013-11-26 10:25:00,57.68,57.77,57.65,57.72,245800.0,42.1122,42.1779,42.0903,42.1414,245800.0
2013-11-26 10:30:00,57.72,57.72,57.6,57.62,311400.0,42.1414,42.1414,42.0538,42.0684,311400.0
2013-11-26 10:35:00,57.61,57.67,57.51,57.62,177100.0,42.0611,42.1049,41.9881,42.0684,177100.0
2013-11-26 10:40:00,57.63,57.64,57.57,57.58,126600.0,42.0757,42.083,42.0319,42.0392,126600.0
2013-11-26 10:45:00,57.58,57.6,57.55,57.57,129700.0,42.0392,42.0538,42.0173,42.0319,129700.0
2013-11-26 10:50:00,57.57,57.58,57.53,57.54,152800.0,42.0319,42.0392,42.0027,42.01,152800.0
2013-11-26 10:55:00,57.53,57.54,57.46,57.54,179300.0,42.0027,42.01,41.9515,42.01,179300.0
2013-11-26 11:00:00,57.54,57.55,57.51,57.54,107100.0,42.01,42.0173,41.9881,42.01,107100.0
2013-11-26 11:05:00,57.54,57.55,57.4,57.4,228800.0,42.01,42.0173,41.9077,41.9077,228800.0
2013-11-26 11:10:00,57.41,57.45,57.39,57.45,231100.0,41.915,41.9442,41.9004,41.9442,231100.0
2013-11-26 11:15:00,57.45,57.5,57.41,57.43,146800.0,41.9442,41.9808,41.915,41.9296,146800.0
2013-11-26 11:20:00,57.43,57.5,57.42,57.49,131600.0,41.9296,41.9808,41.9223,41.9735,131600.0
2013-11-26 11:25:00,57.49,57.54,57.45,57.46,131300.0,41.9735,42.01,41.9442,41.9515,131300.0
2013-11-26 11:30:00,57.46,57.49,57.41,57.41,196300.0,41.9515,41.9735,41.915,41.915,196300.0
2013-11-26 11:35:00,57.41,57.43,57.37,57.38,92600.0,41.915,41.9296,41.8858,41.8931,92600.0
2013-11-26 11:40:00,57.38,57.41,57.35,57.41,85600.0,41.8931,41.915,41.8712,41.915,85600.0
2013-11-26 11:45:00,57.4,57.43,57.39,57.39,91200.0,41.9077,41.9296,41.9004,41.9004,91200.0
2013-11-26 11:50:00,57.39,57.39,57.31,57.32,113600.0,41.9004,41.9004,41.842,41.8493,113600.0
2013-11-26 11:55:00,57.32,57.37,57.28,57.29,387100.0,41.8493,41.8858,41.8201,41.8274,387100.0
2013-11-26 12:00:00,57.29,57.32,57.28,57.3,171700.0,41.8274,41.8493,41.8201,41.8347,171700.0
2013-11-26 12:05:00,57.3,57.32,57.28,57.31,158000.0,41.8347,41.8493,41.8201,41.842,158000.0
2013-11-26 12:10:00,57.3,57.32,57.28,57.28,288500.0,41.8347,41.8493,41.8201,41.8201,288500.0
2013-11-26 12:15:00,57.28,57.3,57.28,57.3,141500.0,41.8201,41.8347,41.8201,41.8347,141500.0
2013-11-26 12:20:00,57.29,57.3,57.26,57.27,143700.0,41.8274,41.8347,41.8055,41.8128,143700.0
2013-11-26 12:25:00,57.27,57.29,57.24,57.29,162800.0,41.8128,41.8274,41.7909,41.8274,162800.0
2013-11-26 12:30:00,57.29,57.29,57.22,57.25,137100.0,41.8274,41.8274,41.7763,41.7982,137100.0
2013-11-26 12:35:00,57.25,57.3,57.23,57.29,87000.0,41.7982,41.8347,41.7836,41.8274,87000.0
2013-11-26 12:40:00,57.3,57.32,57.28,57.29,224600.0,41.8347,41.8493,41.8201,41.8274,224600.0
2013-11-26 12:45:00,57.29,57.37,57.29,57.37,248100.0,41.8274,41.8858,41.8274,41.8858,248100.0
2013-11-26 12:50:00,57.37,57.4,57.36,57.4,80000.0,41.8858,41.9077,41.8785,41.9077,80000.0
2013-11-26 12:55:00,57.4,57.4,57.37,57.4,64300.0,41.9077,41.9077,41.8858,41.9077,64300.0
2013-11-26 13:00:00,57.4,57.4,57.35,57.36,80200.0,41.9077,41.9077,41.8712,41.8785,80200.0
2013-11-26 13:05:00,57.35,57.38,57.33,57.38,55900.0,41.8712,41.8931,41.8566,41.8931,55900.0
2013-11-26 13:10:00,57.38,57.41,57.35,57.37,150800.0,41.8931,41.915,41.8712,41.8858,150800.0
2013-11-26 13:15:00,57.37,57.37,57.32,57.32,78100.0,41.8858,41.8858,41.8493,41.8493,78100.0
2013-11-26 13:20:00,57.33,57.34,57.26,57.3,129000.0,41.8566,41.8639,41.8055,41.8347,129000.0
2013-11-26 13:25:00,57.3,57.3,57.26,57.29,100700.0,41.8347,41.8347,41.8055,41.8274,100700.0
2013-11-26 13:30:00,57.28,57.35,57.28,57.33,64100.0,41.8201,41.8712,41.8201,41.8566,64100.0
2013-11-26 13:35:00,57.34,57.35,57.34,57.35,38600.0,41.8639,41.8712,41.8639,41.8712,38600.0
2013-11-26 13:40:00,57.34,57.4,57.33,57.39,93300.0,41.8639,41.9077,41.8566,41.9004,93300.0
2013-11-26 13:45:00,57.38,57.39,57.36,57.37,108400.0,41.8931,41.9004,41.8785,41.8858,108400.0
2013-11-26 13:50:00,57.38,57.4,57.36,57.37,66200.0,41.8931,41.9077,41.8785,41.8858,66200.0
2013-11-26 13:55:00,57.37,57.41,57.36,57.39,152600.0,41.8858,41.915,41.8785,41.9004,152600.0
2013-11-26 14:00:00,57.39,57.41,57.38,57.38,81400.0,41.9004,41.915,41.8931,41.8931,81400.0
2013-11-26 14:05:00,57.39,57.4,57.38,57.4,49500.0,41.9004,41.9077,41.8931,41.9077,49500.0
2013-11-26 14:10:00,57.39,57.41,57.36,57.38,107500.0,41.9004,41.915,41.8785,41.8931,107500.0
2013-11-26 14:15:00,57.38,57.38,57.3,57.34,100500.0,41.8931,41.8931,41.8347,41.8639,100500.0
2013-11-26 14:20:00,57.34,57.36,57.33,57.34,65000.0,41.8639,41.8785,41.8566,41.8639,65000.0
2013-11-26 14:25:00,57.35,57.39,57.35,57.37,73800.0,41.8712,41.9004,41.8712,41.8858,73800.0
2013-11-26 14:30:00,57.37,57.44,57.37,57.44,107800.0,41.8858,41.9369,41.8858,41.9369,107800.0
2013-11-26 14:35:00,57.44,57.46,57.42,57.42,101100.0,41.9369,41.9515,41.9223,41.9223,101100.0
2013-11-26 14:40:00,57.42,57.44,57.39,57.43,135300.0,41.9223,41.9369,41.9004,41.9296,135300.0
2013-11-26 14:45:00,57.43,57.45,57.42,57.44,72100.0,41.9296,41.9442,41.9223,41.9369,72100.0
2013-11-26 14:50:00,57.43,57.47,57.43,57.45,187700.0,41.9296,41.9589,41.9296,41.9442,187700.0
2013-11-26 14:55:00,57.45,57.45,57.39,57.41,96700.0,41.9442,41.9442,41.9004,41.915,96700.0
2013-11-26 15:00:00,57.4,57.42,57.38,57.38,137400.0,41.9077,41.9223,41.8931,41.8931,137400.0
2013-11-26 15:05:00,57.38,57.4,57.37,57.39,132400.0,41.8931,41.9077,41.8858,41.9004,132400.0
2013-11-26 15:10:00,57.39,57.43,57.39,57.41,196300.0,41.9004,41.9296,41.9004,41.915,196300.0
2013-11-26 15:15:00,57.42,57.42,57.39,57.4,92500.0,41.9223,41.9223,41.9004,41.9077,92500.0
2013-11-26 15:20:00,57.4,57.42,57.39,57.4,120900.0,41.9077,41.9223,41.9004,41.9077,120900.0
2013-11-26 15:25:00,57.39,57.42,57.38,57.39,145800.0,41.9004,41.9223,41.8931,41.9004,145800.0
2013-11-26 15:30:00,57.39,57.4,57.38,57.38,112300.0,41.9004,41.9077,41.8931,41.8931,112300.0
2013-11-26 15:35:00,57.38,57.39,57.36,57.36,182400.0,41.8931,41.9004,41.8785,41.8785,182400.0
2013-11-26 15:40:00,57.36,57.37,57.29,57.29,265700.0,41.8785,41.8858,41.8274,41.8274,265700.0
2013-11-26 15:45:00,57.29,57.29,57.17,57.24,1022000.0,41.8274,41.8274,41.7398,41.7909,1022000.0
2013-11-26 15:50:00,57.23,57.27,57.19,57.27,503800.0,41.7836,41.8128,41.7544,41.8128,503800.0
2013-11-26 15:55:00,57.26,57.28,57.18,57.19,1047900.0,41.8055,41.8201,41.7471,41.7544,1047900.0
2013-11-27 09:30:00,57.62,57.66,57.39,57.58,639400.0,42.0684,42.0976,41.9004,42.0392,639400.0
2013-11-27 09:35:00,57.57,57.6,57.49,57.57,286200.0,42.0319,42.0538,41.9735,42.0319,286200.0
2013-11-27 09:40:00,57.57,57.59,57.5,57.57,205800.0,42.0319,42.0465,41.9808,42.0319,205800.0
2013-11-27 09:45:00,57.57,57.6,57.49,57.53,230300.0,42.0319,42.0538,41.9735,42.0027,230300.0
2013-11-27 09:50:00,57.53,57.59,57.48,57.48,173400.0,42.0027,42.0465,41.9662,41.9662,173400.0
2013-11-27 09:55:00,57.48,57.58,57.48,57.57,111000.0,41.9662,42.0392,41.9662,42.0319,111000.0
2013-11-27 10:00:00,57.56,57.57,57.49,57.5,144400.0,42.0246,42.0319,41.9735,41.9808,144400.0
2013-11-27 10:05:00,57.51,57.56,57.48,57.51,165900.0,41.9881,42.0246,41.9662,41.9881,165900.0
2013-11-27 10:10:00,57.51,57.61,57.51,57.53,146000.0,41.9881,42.0611,41.9881,42.0027,146000.0
2013-11-27 10:15:00,57.53,57.63,57.52,57.56,157800.0,42.0027,42.0757,41.9954,42.0246,157800.0
2013-11-27 10:20:00,57.55,57.57,57.51,57.54,110200.0,42.0173,42.0319,41.9881,42.01,110200.0
2013-11-27 10:25:00,57.54,57.6,57.52,57.57,219600.0,42.01,42.0538,41.9954,42.0319,219600.0
2013-11-27 10:30:00,57.57,57.6,57.56,57.59,100100.0,42.0319,42.0538,42.0246,42.0465,100100.0
2013-11-27 10:35:00,57.59,57.66,57.58,57.63,251800.0,42.0465,42.0976,42.0392,42.0757,251800.0
2013-11-27 10:40:00,57.63,57.69,57.59,57.66,136600.0,42.0757,42.1195,42.0465,42.0976,136600.0
2013-11-27 10:45:00,57.66,57.75,57.65,57.74,200200.0,42.0976,42.1633,42.0903,42.156,200200.0
2013-11-27 10:50:00,57.74,57.75,57.69,57.75,143900.0,42.156,42.1633,42.1195,42.1633,143900.0
2013-11-27 10:55:00,57.75,57.77,57.72,57.74,193000.0,42.1633,42.1779,42.1414,42.156,193000.0
2013-11-27 11:00:00,57.74,57.75,57.69,57.71,80900.0,42.156,42.1633,42.1195,42.1341,80900.0
2013-11-27 11:05:00,57.69,57.74,57.69,57.73,153600.0,42.1195,42.156,42.1195,42.1487,153600.0
2013-11-27 11:10:00,57.73,57.79,57.71,57.78,105600.0,42.1487,42.1925,42.1341,42.1852,105600.0
2013-11-27 11:15:00,57.78,57.8,57.74,57.74,202600.0,42.1852,42.1998,42.156,42.156,202600.0
2013-11-27 11:20:00,57.74,57.83,57.74,57.8,207900.0,42.156,42.2217,42.156,42.1998,207900.0
2013-11-27 11:25:00,57.8,57.8,57.75,57.78,116100.0,42.1998,42.1998,42.1633,42.1852,116100.0
2013-11-27 11:30:00,57.78,57.82,57.75,57.81,93700.0,42.1852,42.2144,42.1633,42.2071,93700.0
2013-11-27 11:35:00,57.81,57.82,57.75,57.77,79400.0,42.2071,42.2144,42.1633,42.1779,79400.0
2013-11-27 11:40:00,57.77,57.77,57.72,57.76,139200.0,42.1779,42.1779,42.1414,42.1706,139200.0
2013-11-27 11:45:00,57.76,57.79,57.74,57.76,203900.0,42.1706,42.1925,42.156,42.1706,203900.0
2013-11-27 11:50:00,57.76,57.77,57.72,57.74,128100.0,42.1706,42.1779,42.1414,42.156,128100.0
2013-11-27 11:55:00,57.74,57.77,57.73,57.75,46800.0,42.156,42.1779,42.1487,42.1633,46800.0
2013-11-27 12:00:00,57.75,57.76,57.71,57.73,77500.0,42.1633,42.1706,42.1341,42.1487,77500.0
2013-11-27 12:05:00,57.72,57.76,57.7,57.76,80800.0,42.1414,42.1706,42.1268,42.1706,80800.0
2013-11-27 12:10:00,57.75,57.78,57.73,57.75,70700.0,42.1633,42.1852,42.1487,42.1633,70700.0
2013-11-27 12:15:00,57.75,57.76,57.71,57.75,59600.0,42.1633,42.1706,42.1341,42.1633,59600.0
2013-11-27 12:20:00,57.74,57.75,57.7,57.7,51200.0,42.156,42.1633,42.1268,42.1268,51200.0
2013-11-27 12:25:00,57.71,57.75,57.69,57.71,67500.0,42.1341,42.1633,42.1195,42.1341,67500.0
2013-11-27 12:30:00,57.72,57.72,57.68,57.71,49900.0,42.1414,42.1414,42.1122,42.1341,49900.0
2013-11-27 12:35:00,57.71,57.73,57.69,57.71,41000.0,42.1341,42.1487,42.1195,42.1341,41000.0
2013-11-27 12:40:00,57.71,57.72,57.69,57.72,33200.0,42.1341,42.1414,42.1195,42.1414,33200.0
2013-11-27 12:45:00,57.71,57.72,57.67,57.69,94100.0,42.1341,42.1414,42.1049,42.1195,94100.0
2013-11-27 12:50:00,57.69,57.69,57.62,57.66,99200.0,42.1195,42.1195,42.0684,42.0976,99200.0
2013-11-27 12:55:00,57.65,57.67,57.56,57.56,84200.0,42.0903,42.1049,42.0246,42.0246,84200.0
2013-11-27 13:00:00,57.57,57.6,57.55,57.56,55600.0,42.0319,42.0538,42.0173,42.0246,55600.0
2013-11-27 13:05:00,57.57,57.6,57.57,57.57,68900.0,42.0319,42.0538,42.0319,42.0319,68900.0
2013-11-27 13:10:00,57.57,57.58,57.53,57.53,80200.0,42.0319,42.0392,42.0027,42.0027,80200.0
2013-11-27 13:15:00,57.54,57.56,57.47,57.47,105700.0,42.01,42.0246,41.9589,41.9589,105700.0
2013-11-27 13:20:00,57.47,57.49,57.46,57.47,112900.0,41.9589,41.9735,41.9515,41.9589,112900.0
2013-11-27 13:25:00,57.46,57.5,57.45,57.47,122800.0,41.9515,41.9808,41.9442,41.9589,122800.0
2013-11-27 13:30:00,57.48,57.48,57.47,57.48,61300.0,41.9662,41.9662,41.9589,41.9662,61300.0
2013-11-27 13:35:00,57.48,57.48,57.45,57.47,57800.0,41.9662,41.9662,41.9442,41.9589,57800.0
2013-11-27 13:40:00,57.47,57.47,57.46,57.47,46000.0,41.9589,41.9589,41.9515,41.9589,46000.0
2013-11-27 13:45:00,57.46,57.48,57.43,57.45,93400.0,41.9515,41.9662,41.9296,41.9442,93400.0
2013-11-27 13:50:00,57.45,57.47,57.43,57.44,76900.0,41.9442,41.9589,41.9296,41.9369,76900.0
2013-11-27 13:55:00,57.44,57.46,57.42,57.45,69900.0,41.9369,41.9515,41.9223,41.9442,69900.0
2013-11-27 14:00:00,57.45,57.45,57.39,57.39,83900.0,41.9442,41.9442,41.9004,41.9004,83900.0
2013-11-27 14:05:00,57.39,57.47,57.39,57.47,84400.0,41.9004,41.9589,41.9004,41.9589,84400.0
2013-11-27 14:10:00,57.47,57.47,57.44,57.45,59200.0,41.9589,41.9589,41.9369,41.9442,59200.0
2013-11-27 14:15:00,57.46,57.46,57.41,57.41,67400.0,41.9515,41.9515,41.915,41.915,67400.0
2013-11-27 14:20:00,57.41,57.42,57.34,57.35,147800.0,41.915,41.9223,41.8639,41.8712,147800.0
2013-11-27 14:25:00,57.35,57.37,57.33,57.34,113900.0,41.8712,41.8858,41.8566,41.8639,113900.0
2013-11-27 14:30:00,57.35,57.41,57.34,57.4,216900.0,41.8712,41.915,41.8639,41.9077,216900.0
2013-11-27 14:35:00,57.4,57.4,57.38,57.38,78300.0,41.9077,41.9077,41.8931,41.8931,78300.0
2013-11-27 14:40:00,57.38,57.41,57.38,57.4,127100.0,41.8931,41.915,41.8931,41.9077,127100.0
2013-11-27 14:45:00,57.4,57.5,57.39,57.49,231200.0,41.9077,41.9808,41.9004,41.9735,231200.0
2013-11-27 14:50:00,57.49,57.58,57.48,57.53,182000.0,41.9735,42.0392,41.9662,42.0027,182000.0
2013-11-27 14:55:00,57.53,57.54,57.49,57.5,81400.0,42.0027,42.01,41.9735,41.9808,81400.0
2013-11-27 15:00:00,57.51,57.51,57.46,57.47,67000.0,41.9881,41.9881,41.9515,41.9589,67000.0
2013-11-27 15:05:00,57.47,57.54,57.46,57.54,46100.0,41.9589,42.01,41.9515,42.01,46100.0
2013-11-27 15:10:00,57.54,57.54,57.5,57.52,90500.0,42.01,42.01,41.9808,41.9954,90500.0
2013-11-27 15:15:00,57.52,57.53,57.48,57.52,85500.0,41.9954,42.0027,41.9662,41.9954,85500.0
2013-11-27 15:20:00,57.53,57.53,57.48,57.5,65100.0,42.0027,42.0027,41.9662,41.9808,65100.0
2013-11-27 15:25:00,57.5,57.52,57.49,57.5,61300.0,41.9808,41.9954,41.9735,41.9808,61300.0
2013-11-27 15:30:00,57.51,57.51,57.45,57.45,110000.0,41.9881,41.9881,41.9442,41.9442,110000.0
2013-11-27 15:35:00,57.45,57.47,57.43,57.47,111000.0,41.9442,41.9589,41.9296,41.9589,111000.0
2013-11-27 15:40:00,57.47,57.5,57.46,57.5,102800.0,41.9589,41.9808,41.9515,41.9808,102800.0
2013-11-27 15:45:00,57.49,57.52,57.46,57.51,230000.0,41.9735,41.9954,41.9515,41.9881,230000.0
2013-11-27 15:50:00,57.5,57.52,57.43,57.52,270500.0,41.9808,41.9954,41.9296,41.9954,270500.0
2013-11-27 15:55:00,57.51,57.54,57.47,57.49,438700.0,41.9881,42.01,41.9589,41.9735,438700.0
2013-11-29 09:30:00,57.58,57.75,57.52,57.61,320500.0,42.0392,42.1633,41.9954,42.0611,320500.0
2013-11-29 09:35:00,57.61,57.65,57.47,57.54,218800.0,42.0611,42.0903,41.9589,42.01,218800.0
2013-11-29 09:40:00,57.53,57.69,57.53,57.62,122000.0,42.0027,42.1195,42.0027,42.0684,122000.0
2013-11-29 09:45:00,57.61,57.64,57.53,57.55,176600.0,42.0611,42.083,42.0027,42.0173,176600.0
2013-11-29 09:50:00,57.56,57.67,57.56,57.65,181900.0,42.0246,42.1049,42.0246,42.0903,181900.0
2013-11-29 09:55:00,57.63,57.66,57.6,57.66,77200.0,42.0757,42.0976,42.0538,42.0976,77200.0
2013-11-29 10:00:00,57.66,57.72,57.63,57.66,142100.0,42.0976,42.1414,42.0757,42.0976,142100.0
2013-11-29 10:05:00,57.65,57.73,57.64,57.68,101500.0,42.0903,42.1487,42.083,42.1122,101500.0
2013-11-29 10:10:00,57.69,57.76,57.69,57.76,81300.0,42.1195,42.1706,42.1195,42.1706,81300.0
2013-11-29 10:15:00,57.75,57.84,57.7,57.83,123900.0,42.1633,42.229,42.1268,42.2217,123900.0
2013-11-29 10:20:00,57.84,57.85,57.79,57.84,140400.0,42.229,42.2363,42.1925,42.229,140400.0
2013-11-29 10:25:00,57.83,57.83,57.75,57.79,79700.0,42.2217,42.2217,42.1633,42.1925,79700.0
2013-11-29 10:30:00,57.79,57.82,57.76,57.81,153800.0,42.1925,42.2144,42.1706,42.2071,153800.0
2013-11-29 10:35:00,57.81,57.81,57.75,57.76,44400.0,42.2071,42.2071,42.1633,42.1706,44400.0
2013-11-29 10:40:00,57.76,57.76,57.66,57.66,70700.0,42.1706,42.1706,42.0976,42.0976,70700.0
2013-11-29 10:45:00,57.66,57.7,57.62,57.62,96300.0,42.0976,42.1268,42.0684,42.0684,96300.0
2013-11-29 10:50:00,57.63,57.67,57.6,57.61,167400.0,42.0757,42.1049,42.0538,42.0611,167400.0
2013-11-29 10:55:00,57.61,57.69,57.6,57.67,68300.0,42.0611,42.1195,42.0538,42.1049,68300.0
2013-11-29 11:00:00,57.68,57.7,57.61,57.67,136300.0,42.1122,42.1268,42.0611,42.1049,136300.0
2013-11-29 11:05:00,57.67,57.67,57.6,57.61,164200.0,42.1049,42.1049,42.0538,42.0611,164200.0
2013-11-29 11:10:00,57.61,57.63,57.58,57.59,97500.0,42.0611,42.0757,42.0392,42.0465,97500.0
2013-11-29 11:15:00,57.59,57.64,57.58,57.62,75500.0,42.0465,42.083,42.0392,42.0684,75500.0
2013-11-29 11:20:00,57.62,57.62,57.57,57.59,71100.0,42.0684,42.0684,42.0319,42.0465,71100.0
2013-11-29 11:25:00,57.59,57.65,57.54,57.55,92200.0,42.0465,42.0903,42.01,42.0173,92200.0
2013-11-29 11:30:00,57.55,57.57,57.49,57.51,92600.0,42.0173,42.0319,41.9735,41.9881,92600.0
2013-11-29 11:35:00,57.51,57.55,57.49,57.55,80400.0,41.9881,42.0173,41.9735,42.0173,80400.0
2013-11-29 11:40:00,57.55,57.55,57.48,57.55,86300.0,42.0173,42.0173,41.9662,42.0173,86300.0
2013-11-29 11:45:00,57.54,57.57,57.52,57.54,76700.0,42.01,42.0319,41.9954,42.01,76700.0
2013-11-29 11:50:00,57.55,57.56,57.51,57.52,48100.0,42.0173,42.0246,41.9881,41.9954,48100.0
2013-11-29 11:55:00,57.53,57.53,57.49,57.52,51200.0,42.0027,42.0027,41.9735,41.9954,51200.0
2013-11-29 12:00:00,57.52,57.52,57.46,57.46,60800.0,41.9954,41.9954,41.9515,41.9515,60800.0
2013-11-29 12:05:00,57.46,57.5,57.46,57.48,45800.0,41.9515,41.9808,41.9515,41.9662,45800.0
2013-11-29 12:10:00,57.48,57.5,57.47,57.48,69900.0,41.9662,41.9808,41.9589,41.9662,69900.0
2013-11-29 12:15:00,57.48,57.53,57.47,57.48,58500.0,41.9662,42.0027,41.9589,41.9662,58500.0
2013-11-29 12:20:00,57.48,57.49,57.46,57.49,67200.0,41.9662,41.9735,41.9515,41.9735,67200.0
2013-11-29 12:25:00,57.48,57.5,57.47,57.49,42900.0,41.9662,41.9808,41.9589,41.9735,42900.0
2013-11-29 12:30:00,57.49,57.49,57.45,57.45,67600.0,41.9735,41.9735,41.9442,41.9442,67600.0
2013-11-29 12:35:00,57.45,57.46,57.38,57.4,92600.0,41.9442,41.9515,41.8931,41.9077,92600.0
2013-11-29 12:40:00,57.41,57.42,57.35,57.35,108900.0,41.915,41.9223,41.8712,41.8712,108900.0
2013-11-29 12:45:00,57.36,57.38,57.27,57.27,251200.0,41.8785,41.8931,41.8128,41.8128,251200.0
2013-11-29 12:50:00,57.28,57.35,57.21,57.34,328500.0,41.8201,41.8712,41.769,41.8639,328500.0
2013-11-29 12:55:00,57.35,57.37,57.2,57.22,733700.0,41.8712,41.8858,41.7617,41.7763,733700.0
2013-12-02 09:30:00,57.03,57.3,57.02,57.21,643200.0,41.6376,41.8347,41.6303,41.769,643200.0
2013-12-02 09:35:00,57.21,57.45,57.2,57.41,258500.0,41.769,41.9442,41.7617,41.915,258500.0
2013-12-02 09:40:00,57.4,57.52,57.36,57.39,209600.0,41.9077,41.9954,41.8785,41.9004,209600.0
2013-12-02 09:45:00,57.39,57.42,57.16,57.17,255500.0,41.9004,41.9223,41.7325,41.7398,255500.0
2013-12-02 09:50:00,57.17,57.32,57.16,57.28,192600.0,41.7398,41.8493,41.7325,41.8201,192600.0
2013-12-02 09:55:00,57.28,57.39,57.28,57.38,131200.0,41.8201,41.9004,41.8201,41.8931,131200.0
2013-12-02 10:00:00,57.39,57.39,57.25,57.36,199500.0,41.9004,41.9004,41.7982,41.8785,199500.0
2013-12-02 10:05:00,57.37,57.52,57.35,57.49,212700.0,41.8858,41.9954,41.8712,41.9735,212700.0
2013-12-02 10:10:00,57.49,57.59,57.48,57.54,182000.0,41.9735,42.0465,41.9662,42.01,182000.0
2013-12-02 10:15:00,57.54,57.65,57.54,57.58,196800.0,42.01,42.0903,42.01,42.0392,196800.0
2013-12-02 10:20:00,57.57,57.68,57.56,57.65,248200.0,42.0319,42.1122,42.0246,42.0903,248200.0
2013-12-02 10:25:00,57.65,57.74,57.65,57.71,171600.0,42.0903,42.156,42.0903,42.1341,171600.0
2013-12-02 10:30:00,57.71,57.75,57.67,57.68,114700.0,42.1341,42.1633,42.1049,42.1122,114700.0
2013-12-02 10:35:00,57.69,57.75,57.6,57.61,97800.0,42.1195,42.1633,42.0538,42.0611,97800.0
2013-12-02 10:40:00,57.61,57.62,57.55,57.6,180700.0,42.0611,42.0684,42.0173,42.0538,180700.0
2013-12-02 10:45:00,57.59,57.6,57.52,57.53,104300.0,42.0465,42.0538,41.9954,42.0027,104300.0
2013-12-02 10:50:00,57.53,57.59,57.51,57.59,123200.0,42.0027,42.0465,41.9881,42.0465,123200.0
2013-12-02 10:55:00,57.58,57.61,57.55,57.56,84800.0,42.0392,42.0611,42.0173,42.0246,84800.0
2013-12-02 11:00:00,57.57,57.61,57.52,57.55,120300.0,42.0319,42.0611,41.9954,42.0173,120300.0
2013-12-02 11:05:00,57.54,57.59,57.52,57.58,186600.0,42.01,42.0465,41.9954,42.0392,186600.0
2013-12-02 11:10:00,57.57,57.61,57.53,57.55,78900.0,42.0319,42.0611,42.0027,42.0173,78900.0
2013-12-02 11:15:00,57.55,57.56,57.48,57.51,78900.0,42.0173,42.0246,41.9662,41.9881,78900.0
2013-12-02 11:20:00,57.5,57.55,57.5,57.51,40400.0,41.9808,42.0173,41.9808,41.9881,40400.0
2013-12-02 11:25:00,57.5,57.53,57.49,57.51,73500.0,41.9808,42.0027,41.9735,41.9881,73500.0
2013-12-02 11:30:00,57.51,57.53,57.48,57.5,61600.0,41.9881,42.0027,41.9662,41.9808,61600.0
2013-12-02 11:35:00,57.5,57.53,57.48,57.53,62100.0,41.9808,42.0027,41.9662,42.0027,62100.0
2013-12-02 11:40:00,57.53,57.54,57.51,57.52,55900.0,42.0027,42.01,41.9881,41.9954,55900.0
2013-12-02 11:45:00,57.51,57.59,57.51,57.58,57900.0,41.9881,42.0465,41.9881,42.0392,57900.0
2013-12-02 11:50:00,57.57,57.66,57.57,57.66,53700.0,42.0319,42.0976,42.0319,42.0976,53700.0
2013-12-02 11:55:00,57.66,57.68,57.59,57.61,157500.0,42.0976,42.1122,42.0465,42.0611,157500.0
2013-12-02 12:00:00,57.61,57.64,57.59,57.63,100700.0,42.0611,42.083,42.0465,42.0757,100700.0
2013-12-02 12:05:00,57.62,57.64,57.58,57.59,75900.0,42.0684,42.083,42.0392,42.0465,75900.0
2013-12-02 12:10:00,57.6,57.6,57.54,57.55,33800.0,42.0538,42.0538,42.01,42.0173,33800.0
2013-12-02 12:15:00,57.54,57.59,57.54,57.57,36500.0,42.01,42.0465,42.01,42.0319,36500.0
2013-12-02 12:20:00,57.57,57.63,57.56,57.58,36000.0,42.0319,42.0757,42.0246,42.0392,36000.0
2013-12-02 12:25:00,57.58,57.6,57.55,57.55,65700.0,42.0392,42.0538,42.0173,42.0173,65700.0
2013-12-02 12:30:00,57.55,57.57,57.54,57.57,38800.0,42.0173,42.0319,42.01,42.0319,38800.0
2013-12-02 12:35:00,57.57,57.62,57.56,57.58,37200.0,42.0319,42.0684,42.0246,42.0392,37200.0
2013-12-02 12:40:00,57.58,57.59,57.55,57.58,55100.0,42.0392,42.0465,42.0173,42.0392,55100.0
2013-12-02 12:45:00,57.58,57.59,57.55,57.55,69400.0,42.0392,42.0465,42.0173,42.0173,69400.0
2013-12-02 12:50:00,57.55,57.56,57.52,57.53,73100.0,42.0173,42.0246,41.9954,42.0027,73100.0
2013-12-02 12:55:00,57.54,57.55,57.5,57.51,31900.0,42.01,42.0173,41.9808,41.9881,31900.0
2013-12-02 13:00:00,57.51,57.53,57.5,57.5,49900.0,41.9881,42.0027,41.9808,41.9808,49900.0
2013-12-02 13:05:00,57.5,57.51,57.45,57.46,57000.0,41.9808,41.9881,41.9442,41.9515,57000.0
2013-12-02 13:10:00,57.45,57.46,57.4,57.41,77700.0,41.9442,41.9515,41.9077,41.915,77700.0
2013-12-02 13:15:00,57.42,57.45,57.41,57.42,47100.0,41.9223,41.9442,41.915,41.9223,47100.0
2013-12-02 13:20:00,57.42,57.49,57.41,57.48,77000.0,41.9223,41.9735,41.915,41.9662,77000.0
2013-12-02 13:25:00,57.49,57.52,57.47,57.5,73300.0,41.9735,41.9954,41.9589,41.9808,73300.0
2013-12-02 13:30:00,57.5,57.51,57.46,57.47,124000.0,41.9808,41.9881,41.9515,41.9589,124000.0
2013-12-02 13:35:00,57.46,57.47,57.43,57.43,26100.0,41.9515,41.9589,41.9296,41.9296,26100.0
2013-12-02 13:40:00,57.44,57.45,57.42,57.42,39000.0,41.9369,41.9442,41.9223,41.9223,39000.0
2013-12-02 13:45:00,57.41,57.41,57.36,57.39,141400.0,41.915,41.915,41.8785,41.9004,141400.0
2013-12-02 13:50:00,57.39,57.39,57.34,57.39,67700.0,41.9004,41.9004,41.8639,41.9004,67700.0
2013-12-02 13:55:00,57.39,57.39,57.35,57.37,48600.0,41.9004,41.9004,41.8712,41.8858,48600.0
2013-12-02 14:00:00,57.37,57.39,57.32,57.33,107100.0,41.8858,41.9004,41.8493,41.8566,107100.0
2013-12-02 14:05:00,57.33,57.33,57.27,57.3,159800.0,41.8566,41.8566,41.8128,41.8347,159800.0
2013-12-02 14:10:00,57.3,57.33,57.27,57.3,112200.0,41.8347,41.8566,41.8128,41.8347,112200.0
2013-12-02 14:15:00,57.29,57.3,57.21,57.29,104800.0,41.8274,41.8347,41.769,41.8274,104800.0
2013-12-02 14:20:00,57.29,57.3,57.21,57.25,109600.0,41.8274,41.8347,41.769,41.7982,109600.0
2013-12-02 14:25:00,57.25,57.26,57.22,57.25,61700.0,41.7982,41.8055,41.7763,41.7982,61700.0
2013-12-02 14:30:00,57.25,57.27,57.22,57.26,83500.0,41.7982,41.8128,41.7763,41.8055,83500.0
2013-12-02 14:35:00,57.26,57.29,57.22,57.26,82900.0,41.8055,41.8274,41.7763,41.8055,82900.0
2013-12-02 14:40:00,57.26,57.27,57.22,57.23,90300.0,41.8055,41.8128,41.7763,41.7836,90300.0
2013-12-02 14:45:00,57.22,57.29,57.2,57.29,105400.0,41.7763,41.8274,41.7617,41.8274,105400.0
2013-12-02 14:50:00,57.29,57.29,57.24,57.26,85500.0,41.8274,41.8274,41.7909,41.8055,85500.0
2013-12-02 14:55:00,57.26,57.31,57.25,57.3,96800.0,41.8055,41.842,41.7982,41.8347,96800.0
2013-12-02 15:00:00,57.29,57.33,57.27,57.29,80900.0,41.8274,41.8566,41.8128,41.8274,80900.0
2013-12-02 15:05:00,57.3,57.34,57.28,57.32,87700.0,41.8347,41.8639,41.8201,41.8493,87700.0
2013-12-02 15:10:00,57.32,57.32,57.25,57.26,90200.0,41.8493,41.8493,41.7982,41.8055,90200.0
2013-12-02 15:15:00,57.26,57.3,57.23,57.23,70900.0,41.8055,41.8347,41.7836,41.7836,70900.0
2013-12-02 15:20:00,57.22,57.24,57.21,57.23,67200.0,41.7763,41.7909,41.769,41.7836,67200.0
2013-12-02 15:25:00,57.24,57.24,57.11,57.13,145500.0,41.7909,41.7909,41.696,41.7106,145500.0
2013-12-02 15:30:00,57.12,57.13,57.02,57.04,288900.0,41.7033,41.7106,41.6303,41.6449,288900.0
2013-12-02 15:35:00,57.04,57.07,57.01,57.02,141300.0,41.6449,41.6668,41.623,41.6303,141300.0
2013-12-02 15:40:00,57.03,57.06,56.95,56.96,308100.0,41.6376,41.6595,41.5792,41.5865,308100.0
2013-12-02 15:45:00,56.96,57.05,56.94,56.97,384700.0,41.5865,41.6522,41.5719,41.5938,384700.0
2013-12-02 15:50:00,56.97,57.0,56.92,56.99,413200.0,41.5938,41.6157,41.5573,41.6084,413200.0
2013-12-02 15:55:00,56.99,57.0,56.9,57.0,801200.0,41.6084,41.6157,41.5427,41.6157,801200.0
2013-12-03 09:30:00,56.89,57.22,56.84,57.15,593500.0,41.5354,41.7763,41.4989,41.7252,593500.0
2013-12-03 09:35:00,57.15,57.21,57.0,57.02,246900.0,41.7252,41.769,41.6157,41.6303,246900.0
2013-12-03 09:40:00,57.03,57.09,56.97,57.07,232700.0,41.6376,41.6814,41.5938,41.6668,232700.0
2013-12-03 09:45:00,57.08,57.11,56.97,57.0,276700.0,41.6741,41.696,41.5938,41.6157,276700.0
2013-12-03 09:50:00,56.99,57.09,56.93,57.01,238200.0,41.6084,41.6814,41.5646,41.623,238200.0
2013-12-03 09:55:00,57.02,57.11,56.98,57.08,212900.0,41.6303,41.696,41.6011,41.6741,212900.0
2013-12-03 10:00:00,57.08,57.1,56.87,56.87,333400.0,41.6741,41.6887,41.5208,41.5208,333400.0
2013-12-03 10:05:00,56.87,57.01,56.87,56.94,266000.0,41.5208,41.623,41.5208,41.5719,266000.0
2013-12-03 10:10:00,56.95,56.96,56.77,56.77,183700.0,41.5792,41.5865,41.4478,41.4478,183700.0
2013-12-03 10:15:00,56.77,56.91,56.76,56.88,211400.0,41.4478,41.55,41.4405,41.5281,211400.0
2013-12-03 10:20:00,56.88,56.96,56.87,56.92,135400.0,41.5281,41.5865,41.5208,41.5573,135400.0
2013-12-03 10:25:00,56.92,56.95,56.8,56.84,100800.0,41.5573,41.5792,41.4697,41.4989,100800.0
2013-12-03 10:30:00,56.84,56.89,56.8,56.85,88900.0,41.4989,41.5354,41.4697,41.5062,88900.0
2013-12-03 10:35:00,56.85,56.89,56.8,56.86,78900.0,41.5062,41.5354,41.4697,41.5135,78900.0
2013-12-03 10:40:00,56.86,56.89,56.81,56.88,81400.0,41.5135,41.5354,41.477,41.5281,81400.0
2013-12-03 10:45:00,56.89,56.9,56.8,56.83,117700.0,41.5354,41.5427,41.4697,41.4916,117700.0
2013-12-03 10:50:00,56.82,56.83,56.75,56.81,169700.0,41.4843,41.4916,41.4332,41.477,169700.0
2013-12-03 10:55:00,56.82,56.85,56.8,56.84,89400.0,41.4843,41.5062,41.4697,41.4989,89400.0
2013-12-03 11:00:00,56.84,56.84,56.74,56.77,213600.0,41.4989,41.4989,41.4259,41.4478,213600.0
2013-12-03 11:05:00,56.77,56.79,56.74,56.76,108600.0,41.4478,41.4624,41.4259,41.4405,108600.0
2013-12-03 11:10:00,56.77,56.77,56.73,56.73,73700.0,41.4478,41.4478,41.4186,41.4186,73700.0
2013-12-03 11:15:00,56.73,56.74,56.63,56.63,290000.0,41.4186,41.4259,41.3456,41.3456,290000.0
2013-12-03 11:20:00,56.63,56.67,56.59,56.62,221900.0,41.3456,41.3748,41.3164,41.3383,221900.0
2013-12-03 11:25:00,56.62,56.65,56.57,56.59,225500.0,41.3383,41.3602,41.3018,41.3164,225500.0
2013-12-03 11:30:00,56.59,56.67,56.55,56.6,311900.0,41.3164,41.3748,41.2872,41.3237,311900.0
2013-12-03 11:35:00,56.6,56.66,56.57,56.64,163300.0,41.3237,41.3675,41.3018,41.3529,163300.0
2013-12-03 11:40:00,56.63,56.64,56.51,56.58,188600.0,41.3456,41.3529,41.258,41.3091,188600.0
2013-12-03 11:45:00,56.59,56.61,56.5,56.53,163300.0,41.3164,41.331,41.2507,41.2726,163300.0
2013-12-03 11:50:00,56.54,56.59,56.48,56.49,193100.0,41.2799,41.3164,41.2361,41.2434,193100.0
2013-12-03 11:55:00,56.49,56.54,56.48,56.51,179500.0,41.2434,41.2799,41.2361,41.258,179500.0
2013-12-03 12:00:00,56.51,56.58,56.51,56.53,165200.0,41.258,41.3091,41.258,41.2726,165200.0
2013-12-03 12:05:00,56.54,56.58,56.51,56.57,150400.0,41.2799,41.3091,41.258,41.3018,150400.0
2013-12-03 12:10:00,56.57,56.62,56.56,56.62,176800.0,41.3018,41.3383,41.2945,41.3383,176800.0
2013-12-03 12:15:00,56.62,56.62,56.56,56.56,78400.0,41.3383,41.3383,41.2945,41.2945,78400.0
2013-12-03 12:20:00,56.57,56.63,56.56,56.63,60300.0,41.3018,41.3456,41.2945,41.3456,60300.0
2013-12-03 12:25:00,56.62,56.64,56.55,56.59,147900.0,41.3383,41.3529,41.2872,41.3164,147900.0
2013-12-03 12:30:00,56.59,56.6,56.56,56.6,54100.0,41.3164,41.3237,41.2945,41.3237,54100.0
2013-12-03 12:35:00,56.59,56.63,56.54,56.55,83700.0,41.3164,41.3456,41.2799,41.2872,83700.0
2013-12-03 12:40:00,56.56,56.56,56.5,56.5,68400.0,41.2945,41.2945,41.2507,41.2507,68400.0
2013-12-03 12:45:00,56.51,56.53,56.38,56.41,214300.0,41.258,41.2726,41.163,41.1849,214300.0
2013-12-03 12:50:00,56.41,56.46,56.41,56.41,99200.0,41.1849,41.2214,41.1849,41.1849,99200.0
2013-12-03 12:55:00,56.4,56.43,56.39,56.41,113300.0,41.1776,41.1995,41.1703,41.1849,113300.0
2013-12-03 13:00:00,56.41,56.42,56.3,56.3,186000.0,41.1849,41.1922,41.1046,41.1046,186000.0
2013-12-03 13:05:00,56.31,56.38,56.26,56.38,417600.0,41.1119,41.163,41.0754,41.163,417600.0
2013-12-03 13:10:00,56.37,56.39,56.33,56.36,130000.0,41.1557,41.1703,41.1265,41.1484,130000.0
2013-12-03 13:15:00,56.35,56.37,56.3,56.33,107100.0,41.1411,41.1557,41.1046,41.1265,107100.0
2013-12-03 13:20:00,56.33,56.34,56.24,56.24,196000.0,41.1265,41.1338,41.0608,41.0608,196000.0
2013-12-03 13:25:00,56.25,56.29,56.21,56.22,283200.0,41.0681,41.0973,41.0389,41.0462,283200.0
2013-12-03 13:30:00,56.23,56.31,56.23,56.28,148200.0,41.0535,41.1119,41.0535,41.09,148200.0
2013-12-03 13:35:00,56.28,56.29,56.25,56.29,99300.0,41.09,41.0973,41.0681,41.0973,99300.0
2013-12-03 13:40:00,56.29,56.35,56.27,56.3,108500.0,41.0973,41.1411,41.0827,41.1046,108500.0
2013-12-03 13:45:00,56.29,56.35,56.29,56.35,108800.0,41.0973,41.1411,41.0973,41.1411,108800.0
2013-12-03 13:50:00,56.35,56.35,56.29,56.34,90200.0,41.1411,41.1411,41.0973,41.1338,90200.0
2013-12-03 13:55:00,56.34,56.36,56.29,56.31,85900.0,41.1338,41.1484,41.0973,41.1119,85900.0
2013-12-03 14:00:00,56.3,56.33,56.24,56.29,195000.0,41.1046,41.1265,41.0608,41.0973,195000.0
2013-12-03 14:05:00,56.29,56.34,56.29,56.3,97700.0,41.0973,41.1338,41.0973,41.1046,97700.0
2013-12-03 14:10:00,56.31,56.32,56.25,56.26,145200.0,41.1119,41.1192,41.0681,41.0754,145200.0
2013-12-03 14:15:00,56.25,56.25,56.14,56.21,280200.0,41.0681,41.0681,40.9878,41.0389,280200.0
2013-12-03 14:20:00,56.22,56.33,56.22,56.3,339000.0,41.0462,41.1265,41.0462,41.1046,339000.0
2013-12-03 14:25:00,56.31,56.35,56.3,56.33,88100.0,41.1119,41.1411,41.1046,41.1265,88100.0
2013-12-03 14:30:00,56.34,56.38,56.31,56.37,233400.0,41.1338,41.163,41.1119,41.1557,233400.0
2013-12-03 14:35:00,56.37,56.44,56.37,56.42,153500.0,41.1557,41.2068,41.1557,41.1922,153500.0
2013-12-03 14:40:00,56.42,56.43,56.38,56.39,117100.0,41.1922,41.1995,41.163,41.1703,117100.0
2013-12-03 14:45:00,56.4,56.43,56.39,56.43,137100.0,41.1776,41.1995,41.1703,41.1995,137100.0
2013-12-03 14:50:00,56.43,56.5,56.42,56.49,162300.0,41.1995,41.2507,41.1922,41.2434,162300.0
2013-12-03 14:55:00,56.5,56.56,56.48,56.53,507700.0,41.2507,41.2945,41.2361,41.2726,507700.0
2013-12-03 15:00:00,56.53,56.56,56.52,56.55,292200.0,41.2726,41.2945,41.2653,41.2872,292200.0
2013-12-03 15:05:00,56.55,56.62,56.54,56.58,239600.0,41.2872,41.3383,41.2799,41.3091,239600.0
2013-12-03 15:10:00,56.58,56.59,56.53,56.54,163800.0,41.3091,41.3164,41.2726,41.2799,163800.0
2013-12-03 15:15:00,56.53,56.59,56.53,56.57,244900.0,41.2726,41.3164,41.2726,41.3018,244900.0
2013-12-03 15:20:00,56.58,56.58,56.53,56.56,236800.0,41.3091,41.3091,41.2726,41.2945,236800.0
2013-12-03 15:25:00,56.57,56.57,56.53,56.55,295800.0,41.3018,41.3018,41.2726,41.2872,295800.0
2013-12-03 15:30:00,56.55,56.66,56.54,56.66,326800.0,41.2872,41.3675,41.2799,41.3675,326800.0
2013-12-03 15:35:00,56.65,56.68,56.64,56.65,226300.0,41.3602,41.3821,41.3529,41.3602,226300.0
2013-12-03 15:40:00,56.64,56.74,56.62,56.73,562500.0,41.3529,41.4259,41.3383,41.4186,562500.0
2013-12-03 15:45:00,56.72,56.88,56.69,56.85,965600.0,41.4113,41.5281,41.3894,41.5062,965600.0
2013-12-03 15:50:00,56.85,56.86,56.79,56.81,520200.0,41.5062,41.5135,41.4624,41.477,520200.0
2013-12-03 15:55:00,56.81,56.89,56.8,56.85,978500.0,41.477,41.5354,41.4697,41.5062,978500.0
2013-12-04 09:30:00,56.45,56.56,56.21,56.47,756800.0,41.2141,41.2945,41.0389,41.2288,756800.0
2013-12-04 09:35:00,56.48,56.58,56.44,56.55,345000.0,41.2361,41.3091,41.2068,41.2872,345000.0
2013-12-04 09:40:00,56.56,56.73,56.54,56.67,400000.0,41.2945,41.4186,41.2799,41.3748,400000.0
2013-12-04 09:45:00,56.67,56.84,56.64,56.84,295000.0,41.3748,41.4989,41.3529,41.4989,295000.0
2013-12-04 09:50:00,56.83,56.86,56.74,56.83,331800.0,41.4916,41.5135,41.4259,41.4916,331800.0
2013-12-04 09:55:00,56.84,56.86,56.74,56.74,271700.0,41.4989,41.5135,41.4259,41.4259,271700.0
2013-12-04 10:00:00,56.75,56.98,56.75,56.87,333700.0,41.4332,41.6011,41.4332,41.5208,333700.0
2013-12-04 10:05:00,56.88,57.08,56.87,57.06,352100.0,41.5281,41.6741,41.5208,41.6595,352100.0
2013-12-04 10:10:00,57.06,57.34,57.03,57.33,504800.0,41.6595,41.8639,41.6376,41.8566,504800.0
2013-12-04 10:15:00,57.33,57.44,57.31,57.32,440000.0,41.8566,41.9369,41.842,41.8493,440000.0
2013-12-04 10:20:00,57.32,57.38,57.21,57.21,288000.0,41.8493,41.8931,41.769,41.769,288000.0
2013-12-04 10:25:00,57.2,57.25,57.18,57.25,244400.0,41.7617,41.7982,41.7471,41.7982,244400.0
2013-12-04 10:30:00,57.25,57.27,57.18,57.22,293900.0,41.7982,41.8128,41.7471,41.7763,293900.0
2013-12-04 10:35:00,57.23,57.25,57.15,57.18,277600.0,41.7836,41.7982,41.7252,41.7471,277600.0
2013-12-04 10:40:00,57.18,57.24,57.15,57.19,159200.0,41.7471,41.7909,41.7252,41.7544,159200.0
2013-12-04 10:45:00,57.18,57.23,57.14,57.22,234500.0,41.7471,41.7836,41.7179,41.7763,234500.0
2013-12-04 10:50:00,57.22,57.27,57.22,57.26,154700.0,41.7763,41.8128,41.7763,41.8055,154700.0
2013-12-04 10:55:00,57.27,57.28,57.25,57.28,96700.0,41.8128,41.8201,41.7982,41.8201,96700.0
2013-12-04 11:00:00,57.28,57.32,57.25,57.31,110400.0,41.8201,41.8493,41.7982,41.842,110400.0
2013-12-04 11:05:00,57.31,57.31,57.23,57.24,197200.0,41.842,41.842,41.7836,41.7909,197200.0
2013-12-04 11:10:00,57.24,57.29,57.24,57.26,224700.0,41.7909,41.8274,41.7909,41.8055,224700.0
2013-12-04 11:15:00,57.25,57.28,57.24,57.25,203500.0,41.7982,41.8201,41.7909,41.7982,203500.0
2013-12-04 11:20:00,57.25,57.3,57.25,57.25,114100.0,41.7982,41.8347,41.7982,41.7982,114100.0
2013-12-04 11:25:00,57.25,57.27,57.21,57.21,543100.0,41.7982,41.8128,41.769,41.769,543100.0
2013-12-04 11:30:00,57.21,57.26,57.18,57.22,287700.0,41.769,41.8055,41.7471,41.7763,287700.0
2013-12-04 11:35:00,57.23,57.29,57.21,57.27,208000.0,41.7836,41.8274,41.769,41.8128,208000.0
2013-12-04 11:40:00,57.27,57.31,57.23,57.3,98900.0,41.8128,41.842,41.7836,41.8347,98900.0
2013-12-04 11:45:00,57.3,57.31,57.24,57.25,148300.0,41.8347,41.842,41.7909,41.7982,148300.0
2013-12-04 11:50:00,57.25,57.26,57.23,57.25,188000.0,41.7982,41.8055,41.7836,41.7982,188000.0
2013-12-04 11:55:00,57.26,57.31,57.25,57.31,61800.0,41.8055,41.842,41.7982,41.842,61800.0
2013-12-04 12:00:00,57.3,57.3,57.18,57.22,286700.0,41.8347,41.8347,41.7471,41.7763,286700.0
2013-12-04 12:05:00,57.21,57.24,57.21,57.24,268800.0,41.769,41.7909,41.769,41.7909,268800.0
2013-12-04 12:10:00,57.24,57.24,57.2,57.2,195000.0,41.7909,41.7909,41.7617,41.7617,195000.0
2013-12-04 12:15:00,57.2,57.22,57.19,57.21,385500.0,41.7617,41.7763,41.7544,41.769,385500.0
2013-12-04 12:20:00,57.2,57.23,57.17,57.2,197300.0,41.7617,41.7836,41.7398,41.7617,197300.0
2013-12-04 12:25:00,57.2,57.2,57.14,57.17,222800.0,41.7617,41.7617,41.7179,41.7398,222800.0
2013-12-04 12:30:00,57.16,57.19,57.15,57.17,100900.0,41.7325,41.7544,41.7252,41.7398,100900.0
2013-12-04 12:35:00,57.16,57.17,57.15,57.16,100600.0,41.7325,41.7398,41.7252,41.7325,100600.0
2013-12-04 12:40:00,57.17,57.17,57.15,57.15,160100.0,41.7398,41.7398,41.7252,41.7252,160100.0
2013-12-04 12:45:00,57.16,57.19,57.14,57.15,50400.0,41.7325,41.7544,41.7179,41.7252,50400.0
2013-12-04 12:50:00,57.15,57.17,57.14,57.15,65600.0,41.7252,41.7398,41.7179,41.7252,65600.0
2013-12-04 12:55:00,57.16,57.17,57.15,57.16,43600.0,41.7325,41.7398,41.7252,41.7325,43600.0
2013-12-04 13:00:00,57.17,57.22,57.15,57.2,149200.0,41.7398,41.7763,41.7252,41.7617,149200.0
2013-12-04 13:05:00,57.2,57.23,57.14,57.17,218200.0,41.7617,41.7836,41.7179,41.7398,218200.0
2013-12-04 13:10:00,57.17,57.19,57.12,57.17,471100.0,41.7398,41.7544,41.7033,41.7398,471100.0
2013-12-04 13:15:00,57.18,57.21,57.12,57.16,317200.0,41.7471,41.769,41.7033,41.7325,317200.0
2013-12-04 13:20:00,57.16,57.16,56.94,56.94,217400.0,41.7325,41.7325,41.5719,41.5719,217400.0
2013-12-04 13:25:00,56.94,56.96,56.85,56.85,144300.0,41.5719,41.5865,41.5062,41.5062,144300.0
2013-12-04 13:30:00,56.85,56.91,56.77,56.87,275400.0,41.5062,41.55,41.4478,41.5208,275400.0
2013-12-04 13:35:00,56.86,57.0,56.85,56.99,222600.0,41.5135,41.6157,41.5062,41.6084,222600.0
2013-12-04 13:40:00,56.98,57.03,56.95,56.99,147200.0,41.6011,41.6376,41.5792,41.6084,147200.0
2013-12-04 13:45:00,56.99,57.0,56.94,56.96,164000.0,41.6084,41.6157,41.5719,41.5865,164000.0
2013-12-04 13:50:00,56.96,56.96,56.9,56.93,105900.0,41.5865,41.5865,41.5427,41.5646,105900.0
2013-12-04 13:55:00,56.94,56.94,56.9,56.91,164000.0,41.5719,41.5719,41.5427,41.55,164000.0
2013-12-04 14:00:00,56.91,56.98,56.9,56.97,98800.0,41.55,41.6011,41.5427,41.5938,98800.0
2013-12-04 14:05:00,56.97,56.99,56.96,56.96,290000.0,41.5938,41.6084,41.5865,41.5865,290000.0
2013-12-04 14:10:00,56.95,57.07,56.93,57.06,116000.0,41.5792,41.6668,41.5646,41.6595,116000.0
2013-12-04 14:15:00,57.07,57.15,57.05,57.11,153000.0,41.6668,41.7252,41.6522,41.696,153000.0
2013-12-04 14:20:00,57.12,57.14,57.04,57.07,78800.0,41.7033,41.7179,41.6449,41.6668,78800.0
2013-12-04 14:25:00,57.06,57.11,57.03,57.08,113600.0,41.6595,41.696,41.6376,41.6741,113600.0
2013-12-04 14:30:00,57.08,57.14,57.05,57.05,114200.0,41.6741,41.7179,41.6522,41.6522,114200.0
2013-12-04 14:35:00,57.05,57.11,57.02,57.06,109800.0,41.6522,41.696,41.6303,41.6595,109800.0
2013-12-04 14:40:00,57.06,57.12,57.06,57.12,40800.0,41.6595,41.7033,41.6595,41.7033,40800.0
2013-12-04 14:45:00,57.12,57.14,57.08,57.1,118800.0,41.7033,41.7179,41.6741,41.6887,118800.0
2013-12-04 14:50:00,57.11,57.17,57.11,57.12,96700.0,41.696,41.7398,41.696,41.7033,96700.0
2013-12-04 14:55:00,57.13,57.15,57.09,57.12,61900.0,41.7106,41.7252,41.6814,41.7033,61900.0
2013-12-04 15:00:00,57.12,57.15,57.05,57.08,102300.0,41.7033,41.7252,41.6522,41.6741,102300.0
2013-12-04 15:05:00,57.07,57.1,57.05,57.07,71400.0,41.6668,41.6887,41.6522,41.6668,71400.0
2013-12-04 15:10:00,57.06,57.13,57.06,57.13,130300.0,41.6595,41.7106,41.6595,41.7106,130300.0
2013-12-04 15:15:00,57.13,57.26,57.12,57.24,175500.0,41.7106,41.8055,41.7033,41.7909,175500.0
2013-12-04 15:20:00,57.23,57.24,57.19,57.21,100800.0,41.7836,41.7909,41.7544,41.769,100800.0
2013-12-04 15:25:00,57.2,57.3,57.18,57.28,205900.0,41.7617,41.8347,41.7471,41.8201,205900.0
2013-12-04 15:30:00,57.28,57.38,57.22,57.38,294100.0,41.8201,41.8931,41.7763,41.8931,294100.0
2013-12-04 15:35:00,57.38,57.4,57.34,57.34,240900.0,41.8931,41.9077,41.8639,41.8639,240900.0
2013-12-04 15:40:00,57.34,57.46,57.33,57.44,308800.0,41.8639,41.9515,41.8566,41.9369,308800.0
2013-12-04 15:45:00,57.44,57.47,57.4,57.43,518000.0,41.9369,41.9589,41.9077,41.9296,518000.0
2013-12-04 15:50:00,57.43,57.46,57.35,57.36,370500.0,41.9296,41.9515,41.8712,41.8785,370500.0
2013-12-04 15:55:00,57.36,57.36,57.18,57.24,1281800.0,41.8785,41.8785,41.7471,41.7909,1281800.0
2013-12-05 09:30:00,56.73,56.74,56.28,56.47,1269100.0,41.4186,41.4259,41.09,41.2288,1269100.0
2013-12-05 09:35:00,56.48,56.65,56.45,56.61,577700.0,41.2361,41.3602,41.2141,41.331,577700.0
2013-12-05 09:40:00,56.61,56.62,56.44,56.55,313500.0,41.331,41.3383,41.2068,41.2872,313500.0
2013-12-05 09:45:00,56.56,56.6,56.41,56.47,431700.0,41.2945,41.3237,41.1849,41.2288,431700.0
2013-12-05 09:50:00,56.47,56.57,56.41,56.53,326500.0,41.2288,41.3018,41.1849,41.2726,326500.0
2013-12-05 09:55:00,56.53,56.57,56.45,56.46,246200.0,41.2726,41.3018,41.2141,41.2214,246200.0
2013-12-05 10:00:00,56.46,56.53,56.42,56.49,504600.0,41.2214,41.2726,41.1922,41.2434,504600.0
2013-12-05 10:05:00,56.5,56.51,56.43,56.47,327700.0,41.2507,41.258,41.1995,41.2288,327700.0
2013-12-05 10:10:00,56.48,56.54,56.43,56.48,290000.0,41.2361,41.2799,41.1995,41.2361,290000.0
2013-12-05 10:15:00,56.49,56.49,56.41,56.47,226200.0,41.2434,41.2434,41.1849,41.2288,226200.0
2013-12-05 10:20:00,56.47,56.47,56.33,56.37,250000.0,41.2288,41.2288,41.1265,41.1557,250000.0
2013-12-05 10:25:00,56.36,56.41,56.3,56.36,192900.0,41.1484,41.1849,41.1046,41.1484,192900.0
2013-12-05 10:30:00,56.35,56.46,56.3,56.31,337400.0,41.1411,41.2214,41.1046,41.1119,337400.0
2013-12-05 10:35:00,56.31,56.32,56.23,56.28,249700.0,41.1119,41.1192,41.0535,41.09,249700.0
2013-12-05 10:40:00,56.27,56.28,56.15,56.16,204300.0,41.0827,41.09,40.9951,41.0024,204300.0
2013-12-05 10:45:00,56.16,56.18,56.09,56.12,339600.0,41.0024,41.017,40.9513,40.9732,339600.0
2013-12-05 10:50:00,56.11,56.19,56.1,56.14,436900.0,40.9659,41.0243,40.9586,40.9878,436900.0
2013-12-05 10:55:00,56.14,56.17,56.07,56.1,360500.0,40.9878,41.0097,40.9367,40.9586,360500.0
2013-12-05 11:00:00,56.1,56.24,56.05,56.22,440600.0,40.9586,41.0608,40.9221,41.0462,440600.0
2013-12-05 11:05:00,56.21,56.23,56.1,56.1,204800.0,41.0389,41.0535,40.9586,40.9586,204800.0
2013-12-05 11:10:00,56.11,56.18,56.1,56.15,174900.0,40.9659,41.017,40.9586,40.9951,174900.0
2013-12-05 11:15:00,56.15,56.23,56.15,56.18,215400.0,40.9951,41.0535,40.9951,41.017,215400.0
2013-12-05 11:20:00,56.17,56.18,56.11,56.15,202800.0,41.0097,41.017,40.9659,40.9951,202800.0
2013-12-05 11:25:00,56.15,56.16,56.1,56.12,268500.0,40.9951,41.0024,40.9586,40.9732,268500.0
2013-12-05 11:30:00,56.12,56.13,56.07,56.1,185600.0,40.9732,40.9805,40.9367,40.9586,185600.0
2013-12-05 11:35:00,56.09,56.16,56.05,56.13,180700.0,40.9513,41.0024,40.9221,40.9805,180700.0
2013-12-05 11:40:00,56.14,56.23,56.13,56.22,286400.0,40.9878,41.0535,40.9805,41.0462,286400.0
2013-12-05 11:45:00,56.22,56.22,56.18,56.2,130000.0,41.0462,41.0462,41.017,41.0316,130000.0
2013-12-05 11:50:00,56.2,56.24,56.19,56.24,164100.0,41.0316,41.0608,41.0243,41.0608,164100.0
2013-12-05 11:55:00,56.25,56.25,56.2,56.2,137400.0,41.0681,41.0681,41.0316,41.0316,137400.0
2013-12-05 12:00:00,56.2,56.23,56.16,56.22,221800.0,41.0316,41.0535,41.0024,41.0462,221800.0
2013-12-05 12:05:00,56.22,56.24,56.18,56.18,121700.0,41.0462,41.0608,41.017,41.017,121700.0
2013-12-05 12:10:00,56.19,56.34,56.19,56.3,178000.0,41.0243,41.1338,41.0243,41.1046,178000.0
2013-12-05 12:15:00,56.3,56.32,56.26,56.26,98000.0,41.1046,41.1192,41.0754,41.0754,98000.0
2013-12-05 12:20:00,56.26,56.35,56.25,56.34,301900.0,41.0754,41.1411,41.0681,41.1338,301900.0
2013-12-05 12:25:00,56.34,56.35,56.27,56.28,127400.0,41.1338,41.1411,41.0827,41.09,127400.0
2013-12-05 12:30:00,56.28,56.3,56.23,56.23,62800.0,41.09,41.1046,41.0535,41.0535,62800.0
2013-12-05 12:35:00,56.24,56.27,56.19,56.26,165100.0,41.0608,41.0827,41.0243,41.0754,165100.0
2013-12-05 12:40:00,56.26,56.31,56.26,56.29,131600.0,41.0754,41.1119,41.0754,41.0973,131600.0
2013-12-05 12:45:00,56.29,56.29,56.17,56.18,122700.0,41.0973,41.0973,41.0097,41.017,122700.0
2013-12-05 12:50:00,56.18,56.21,56.17,56.2,68500.0,41.017,41.0389,41.0097,41.0316,68500.0
2013-12-05 12:55:00,56.21,56.28,56.21,56.21,89400.0,41.0389,41.09,41.0389,41.0389,89400.0
2013-12-05 13:00:00,56.22,56.24,56.17,56.17,77800.0,41.0462,41.0608,41.0097,41.0097,77800.0
2013-12-05 13:05:00,56.17,56.25,56.17,56.23,52900.0,41.0097,41.0681,41.0097,41.0535,52900.0
2013-12-05 13:10:00,56.23,56.27,56.22,56.23,71400.0,41.0535,41.0827,41.0462,41.0535,71400.0
2013-12-05 13:15:00,56.23,56.23,56.17,56.18,72800.0,41.0535,41.0535,41.0097,41.017,72800.0
2013-12-05 13:20:00,56.17,56.19,56.12,56.12,85200.0,41.0097,41.0243,40.9732,40.9732,85200.0
2013-12-05 13:25:00,56.13,56.13,56.05,56.07,125000.0,40.9805,40.9805,40.9221,40.9367,125000.0
2013-12-05 13:30:00,56.08,56.1,56.06,56.1,91000.0,40.944,40.9586,40.9294,40.9586,91000.0
2013-12-05 13:35:00,56.1,56.13,56.07,56.08,156600.0,40.9586,40.9805,40.9367,40.944,156600.0
2013-12-05 13:40:00,56.08,56.09,56.06,56.09,145400.0,40.944,40.9513,40.9294,40.9513,145400.0
2013-12-05 13:45:00,56.09,56.09,56.05,56.06,84200.0,40.9513,40.9513,40.9221,40.9294,84200.0
2013-12-05 13:50:00,56.05,56.07,56.03,56.07,120200.0,40.9221,40.9367,40.9075,40.9367,120200.0
2013-12-05 13:55:00,56.07,56.1,56.05,56.07,77100.0,40.9367,40.9586,40.9221,40.9367,77100.0
2013-12-05 14:00:00,56.07,56.15,56.07,56.1,93900.0,40.9367,40.9951,40.9367,40.9586,93900.0
2013-12-05 14:05:00,56.11,56.11,56.04,56.05,158700.0,40.9659,40.9659,40.9148,40.9221,158700.0
2013-12-05 14:10:00,56.05,56.05,55.92,55.94,373200.0,40.9221,40.9221,40.8272,40.8418,373200.0
2013-12-05 14:15:00,55.94,55.97,55.91,55.95,217200.0,40.8418,40.8637,40.8199,40.8491,217200.0
2013-12-05 14:20:00,55.94,56.0,55.91,55.95,124200.0,40.8418,40.8856,40.8199,40.8491,124200.0
2013-12-05 14:25:00,55.95,56.02,55.92,56.0,94700.0,40.8491,40.9002,40.8272,40.8856,94700.0
2013-12-05 14:30:00,56.0,56.02,55.96,55.97,103500.0,40.8856,40.9002,40.8564,40.8637,103500.0
2013-12-05 14:35:00,55.96,56.03,55.95,56.02,99500.0,40.8564,40.9075,40.8491,40.9002,99500.0
2013-12-05 14:40:00,56.01,56.04,55.97,56.02,137000.0,40.8929,40.9148,40.8637,40.9002,137000.0
2013-12-05 14:45:00,56.02,56.06,56.0,56.0,170400.0,40.9002,40.9294,40.8856,40.8856,170400.0
2013-12-05 14:50:00,56.0,56.02,55.96,55.97,103500.0,40.8856,40.9002,40.8564,40.8637,103500.0
2013-12-05 14:55:00,55.97,56.0,55.93,55.97,121600.0,40.8637,40.8856,40.8345,40.8637,121600.0
2013-12-05 15:00:00,55.97,56.01,55.93,55.99,131600.0,40.8637,40.8929,40.8345,40.8783,131600.0
2013-12-05 15:05:00,55.99,56.02,55.96,55.96,177800.0,40.8783,40.9002,40.8564,40.8564,177800.0
2013-12-05 15:10:00,55.96,55.96,55.9,55.93,121200.0,40.8564,40.8564,40.8126,40.8345,121200.0
2013-12-05 15:15:00,55.94,55.95,55.89,55.94,141500.0,40.8418,40.8491,40.8053,40.8418,141500.0
2013-12-05 15:20:00,55.94,55.95,55.89,55.93,141800.0,40.8418,40.8491,40.8053,40.8345,141800.0
2013-12-05 15:25:00,55.93,55.95,55.88,55.88,223200.0,40.8345,40.8491,40.798,40.798,223200.0
2013-12-05 15:30:00,55.88,55.94,55.82,55.93,479700.0,40.798,40.8418,40.7542,40.8345,479700.0
2013-12-05 15:35:00,55.93,55.97,55.91,55.91,278400.0,40.8345,40.8637,40.8199,40.8199,278400.0
2013-12-05 15:40:00,55.91,55.92,55.79,55.8,367600.0,40.8199,40.8272,40.7323,40.7396,367600.0
2013-12-05 15:45:00,55.8,55.86,55.77,55.83,431700.0,40.7396,40.7834,40.7177,40.7615,431700.0
2013-12-05 15:50:00,55.83,55.96,55.78,55.94,727500.0,40.7615,40.8564,40.725,40.8418,727500.0
2013-12-05 15:55:00,55.94,55.94,55.75,55.82,1515300.0,40.8418,40.8418,40.7031,40.7542,1515300.0
2013-12-06 09:30:00,56.57,56.76,56.33,56.61,839000.0,41.3018,41.4405,41.1265,41.331,839000.0
2013-12-06 09:35:00,56.6,56.61,56.42,56.45,464400.0,41.3237,41.331,41.1922,41.2141,464400.0
2013-12-06 09:40:00,56.46,56.47,56.32,56.36,355000.0,41.2214,41.2288,41.1192,41.1484,355000.0
2013-12-06 09:45:00,56.37,56.37,56.21,56.24,374400.0,41.1557,41.1557,41.0389,41.0608,374400.0
2013-12-06 09:50:00,56.24,56.4,56.2,56.39,284800.0,41.0608,41.1776,41.0316,41.1703,284800.0
2013-12-06 09:55:00,56.38,56.4,56.02,56.03,534700.0,41.163,41.1776,40.9002,40.9075,534700.0
2013-12-06 10:00:00,56.04,56.11,55.97,56.03,738500.0,40.9148,40.9659,40.8637,40.9075,738500.0
2013-12-06 10:05:00,56.03,56.04,55.92,55.93,327200.0,40.9075,40.9148,40.8272,40.8345,327200.0
2013-12-06 10:10:00,55.93,55.95,55.81,55.83,504300.0,40.8345,40.8491,40.7469,40.7615,504300.0
2013-12-06 10:15:00,55.83,55.94,55.81,55.9,196800.0,40.7615,40.8418,40.7469,40.8126,196800.0
2013-12-06 10:20:00,55.91,55.91,55.8,55.8,295100.0,40.8199,40.8199,40.7396,40.7396,295100.0
2013-12-06 10:25:00,55.81,55.81,55.66,55.72,564400.0,40.7469,40.7469,40.6374,40.6812,564400.0
2013-12-06 10:30:00,55.72,55.72,55.62,55.67,700900.0,40.6812,40.6812,40.6082,40.6447,700900.0
2013-12-06 10:35:00,55.67,55.84,55.66,55.83,455900.0,40.6447,40.7688,40.6374,40.7615,455900.0
2013-12-06 10:40:00,55.83,55.86,55.7,55.7,239300.0,40.7615,40.7834,40.6666,40.6666,239300.0
2013-12-06 10:45:00,55.7,55.83,55.68,55.82,203900.0,40.6666,40.7615,40.652,40.7542,203900.0
2013-12-06 10:50:00,55.82,55.94,55.81,55.94,204600.0,40.7542,40.8418,40.7469,40.8418,204600.0
2013-12-06 10:55:00,55.94,56.01,55.93,56.0,173700.0,40.8418,40.8929,40.8345,40.8856,173700.0
2013-12-06 11:00:00,56.01,56.01,55.93,55.99,195900.0,40.8929,40.8929,40.8345,40.8783,195900.0
2013-12-06 11:05:00,55.98,55.99,55.9,55.93,294900.0,40.871,40.8783,40.8126,40.8345,294900.0
2013-12-06 11:10:00,55.93,55.96,55.89,55.95,109400.0,40.8345,40.8564,40.8053,40.8491,109400.0
2013-12-06 11:15:00,55.95,56.04,55.93,56.02,205300.0,40.8491,40.9148,40.8345,40.9002,205300.0
2013-12-06 11:20:00,56.03,56.07,56.02,56.06,91500.0,40.9075,40.9367,40.9002,40.9294,91500.0
2013-12-06 11:25:00,56.06,56.08,55.99,56.0,144200.0,40.9294,40.944,40.8783,40.8856,144200.0
2013-12-06 11:30:00,56.0,56.08,55.99,56.07,134100.0,40.8856,40.944,40.8783,40.9367,134100.0
2013-12-06 11:35:00,56.07,56.12,56.07,56.08,86300.0,40.9367,40.9732,40.9367,40.944,86300.0
2013-12-06 11:40:00,56.09,56.1,56.06,56.09,86300.0,40.9513,40.9586,40.9294,40.9513,86300.0
2013-12-06 11:45:00,56.1,56.15,56.1,56.13,90500.0,40.9586,40.9951,40.9586,40.9805,90500.0
2013-12-06 11:50:00,56.13,56.2,56.11,56.19,205400.0,40.9805,41.0316,40.9659,41.0243,205400.0
2013-12-06 11:55:00,56.19,56.25,56.18,56.22,187300.0,41.0243,41.0681,41.017,41.0462,187300.0
2013-12-06 12:00:00,56.23,56.26,56.18,56.21,161000.0,41.0535,41.0754,41.017,41.0389,161000.0
2013-12-06 12:05:00,56.21,56.22,56.13,56.14,104800.0,41.0389,41.0462,40.9805,40.9878,104800.0
2013-12-06 12:10:00,56.14,56.14,56.08,56.1,106900.0,40.9878,40.9878,40.944,40.9586,106900.0
2013-12-06 12:15:00,56.1,56.15,56.09,56.15,106900.0,40.9586,40.9951,40.9513,40.9951,106900.0
2013-12-06 12:20:00,56.14,56.14,56.13,56.14,48400.0,40.9878,40.9878,40.9805,40.9878,48400.0
2013-12-06 12:25:00,56.15,56.15,56.11,56.14,58100.0,40.9951,40.9951,40.9659,40.9878,58100.0
2013-12-06 12:30:00,56.14,56.19,56.14,56.17,57900.0,40.9878,41.0243,40.9878,41.0097,57900.0
2013-12-06 12:35:00,56.16,56.2,56.15,56.18,101300.0,41.0024,41.0316,40.9951,41.017,101300.0
2013-12-06 12:40:00,56.19,56.21,56.18,56.19,108700.0,41.0243,41.0389,41.017,41.0243,108700.0
2013-12-06 12:45:00,56.2,56.25,56.2,56.25,48900.0,41.0316,41.0681,41.0316,41.0681,48900.0
2013-12-06 12:50:00,56.25,56.25,56.23,56.24,52500.0,41.0681,41.0681,41.0535,41.0608,52500.0
2013-12-06 12:55:00,56.24,56.27,56.23,56.26,122400.0,41.0608,41.0827,41.0535,41.0754,122400.0
2013-12-06 13:00:00,56.27,56.3,56.25,56.29,57500.0,41.0827,41.1046,41.0681,41.0973,57500.0
2013-12-06 13:05:00,56.29,56.3,56.26,56.26,83100.0,41.0973,41.1046,41.0754,41.0754,83100.0
2013-12-06 13:10:00,56.26,56.3,56.25,56.26,278400.0,41.0754,41.1046,41.0681,41.0754,278400.0
2013-12-06 13:15:00,56.26,56.33,56.26,56.33,135500.0,41.0754,41.1265,41.0754,41.1265,135500.0
2013-12-06 13:20:00,56.33,56.38,56.33,56.37,149400.0,41.1265,41.163,41.1265,41.1557,149400.0
2013-12-06 13:25:00,56.38,56.42,56.37,56.39,106000.0,41.163,41.1922,41.1557,41.1703,106000.0
2013-12-06 13:30:00,56.38,56.39,56.33,56.34,95200.0,41.163,41.1703,41.1265,41.1338,95200.0
2013-12-06 13:35:00,56.34,56.39,56.33,56.39,68800.0,41.1338,41.1703,41.1265,41.1703,68800.0
2013-12-06 13:40:00,56.39,56.47,56.38,56.46,219900.0,41.1703,41.2288,41.163,41.2214,219900.0
2013-12-06 13:45:00,56.46,56.49,56.43,56.48,95600.0,41.2214,41.2434,41.1995,41.2361,95600.0
2013-12-06 13:50:00,56.48,56.48,56.43,56.44,61100.0,41.2361,41.2361,41.1995,41.2068,61100.0
2013-12-06 13:55:00,56.43,56.46,56.37,56.38,147700.0,41.1995,41.2214,41.1557,41.163,147700.0
2013-12-06 14:00:00,56.39,56.42,56.37,56.38,116600.0,41.1703,41.1922,41.1557,41.163,116600.0
2013-12-06 14:05:00,56.38,56.41,56.37,56.4,123000.0,41.163,41.1849,41.1557,41.1776,123000.0
2013-12-06 14:10:00,56.39,56.41,56.36,56.38,96000.0,41.1703,41.1849,41.1484,41.163,96000.0
2013-12-06 14:15:00,56.37,56.41,56.34,56.34,108500.0,41.1557,41.1849,41.1338,41.1338,108500.0
2013-12-06 14:20:00,56.35,56.36,56.32,56.33,79600.0,41.1411,41.1484,41.1192,41.1265,79600.0
2013-12-06 14:25:00,56.33,56.37,56.32,56.36,80400.0,41.1265,41.1557,41.1192,41.1484,80400.0
2013-12-06 14:30:00,56.36,56.4,56.36,56.38,85700.0,41.1484,41.1776,41.1484,41.163,85700.0
2013-12-06 14:35:00,56.38,56.39,56.36,56.36,72400.0,41.163,41.1703,41.1484,41.1484,72400.0
2013-12-06 14:40:00,56.36,56.36,56.31,56.31,112000.0,41.1484,41.1484,41.1119,41.1119,112000.0
2013-12-06 14:45:00,56.31,56.32,56.25,56.26,132900.0,41.1119,41.1192,41.0681,41.0754,132900.0
2013-12-06 14:50:00,56.26,56.27,56.22,56.22,132000.0,41.0754,41.0827,41.0462,41.0462,132000.0
2013-12-06 14:55:00,56.22,56.26,56.2,56.24,132000.0,41.0462,41.0754,41.0316,41.0608,132000.0
2013-12-06 15:00:00,56.25,56.25,56.18,56.18,179200.0,41.0681,41.0681,41.017,41.017,179200.0
2013-12-06 15:05:00,56.19,56.2,56.17,56.17,115000.0,41.0243,41.0316,41.0097,41.0097,115000.0
2013-12-06 15:10:00,56.17,56.18,56.12,56.15,197900.0,41.0097,41.017,40.9732,40.9951,197900.0
2013-12-06 15:15:00,56.15,56.16,56.13,56.14,122700.0,40.9951,41.0024,40.9805,40.9878,122700.0
2013-12-06 15:20:00,56.13,56.14,56.07,56.08,202000.0,40.9805,40.9878,40.9367,40.944,202000.0
2013-12-06 15:25:00,56.08,56.09,56.04,56.07,185800.0,40.944,40.9513,40.9148,40.9367,185800.0
2013-12-06 15:30:00,56.08,56.12,56.07,56.09,287500.0,40.944,40.9732,40.9367,40.9513,287500.0
2013-12-06 15:35:00,56.08,56.09,55.99,56.0,298000.0,40.944,40.9513,40.8783,40.8856,298000.0
2013-12-06 15:40:00,56.0,56.04,55.97,55.99,325500.0,40.8856,40.9148,40.8637,40.8783,325500.0
2013-12-06 15:45:00,56.0,56.09,55.98,56.0,470300.0,40.8856,40.9513,40.871,40.8856,470300.0
2013-12-06 15:50:00,56.01,56.08,55.99,56.02,470300.0,40.8929,40.944,40.8783,40.9002,470300.0
2013-12-06 15:55:00,56.02,56.07,55.98,56.05,935700.0,40.9002,40.9367,40.871,40.9221,935700.0
2013-12-09 09:30:00,56.23,56.52,56.22,56.31,465700.0,41.0535,41.2653,41.0462,41.1119,465700.0
2013-12-09 09:35:00,56.32,56.5,56.31,56.5,249300.0,41.1192,41.2507,41.1119,41.2507,249300.0
2013-12-09 09:40:00,56.5,56.5,56.34,56.37,181900.0,41.2507,41.2507,41.1338,41.1557,181900.0
2013-12-09 09:45:00,56.37,56.39,56.32,56.36,188300.0,41.1557,41.1703,41.1192,41.1484,188300.0
2013-12-09 09:50:00,56.36,56.43,56.35,56.41,214600.0,41.1484,41.1995,41.1411,41.1849,214600.0
2013-12-09 09:55:00,56.41,56.53,56.41,56.47,359500.0,41.1849,41.2726,41.1849,41.2288,359500.0
2013-12-09 10:00:00,56.48,56.51,56.37,56.38,337300.0,41.2361,41.258,41.1557,41.163,337300.0
2013-12-09 10:05:00,56.39,56.39,56.2,56.21,220200.0,41.1703,41.1703,41.0316,41.0389,220200.0
2013-12-09 10:10:00,56.2,56.25,56.2,56.24,155300.0,41.0316,41.0681,41.0316,41.0608,155300.0
2013-12-09 10:15:00,56.24,56.31,56.23,56.25,243800.0,41.0608,41.1119,41.0535,41.0681,243800.0
2013-12-09 10:20:00,56.24,56.28,56.23,56.25,68100.0,41.0608,41.09,41.0535,41.0681,68100.0
2013-12-09 10:25:00,56.25,56.26,56.16,56.17,186500.0,41.0681,41.0754,41.0024,41.0097,186500.0
2013-12-09 10:30:00,56.17,56.17,56.09,56.15,168600.0,41.0097,41.0097,40.9513,40.9951,168600.0
2013-12-09 10:35:00,56.15,56.2,56.12,56.19,104200.0,40.9951,41.0316,40.9732,41.0243,104200.0
2013-12-09 10:40:00,56.19,56.22,56.16,56.19,79100.0,41.0243,41.0462,41.0024,41.0243,79100.0
2013-12-09 10:45:00,56.19,56.19,56.09,56.16,185500.0,41.0243,41.0243,40.9513,41.0024,185500.0
2013-12-09 10:50:00,56.16,56.32,56.13,56.32,223700.0,41.0024,41.1192,40.9805,41.1192,223700.0
2013-12-09 10:55:00,56.33,56.35,56.26,56.31,200400.0,41.1265,41.1411,41.0754,41.1119,200400.0
2013-12-09 11:00:00,56.3,56.36,56.27,56.35,182000.0,41.1046,41.1484,41.0827,41.1411,182000.0
2013-12-09 11:05:00,56.35,56.38,56.33,56.36,129400.0,41.1411,41.163,41.1265,41.1484,129400.0
2013-12-09 11:10:00,56.36,56.37,56.3,56.34,155000.0,41.1484,41.1557,41.1046,41.1338,155000.0
2013-12-09 11:15:00,56.34,56.36,56.24,56.28,145700.0,41.1338,41.1484,41.0608,41.09,145700.0
2013-12-09 11:20:00,56.28,56.32,56.26,56.31,81300.0,41.09,41.1192,41.0754,41.1119,81300.0
2013-12-09 11:25:00,56.31,56.36,56.29,56.3,97300.0,41.1119,41.1484,41.0973,41.1046,97300.0
2013-12-09 11:30:00,56.3,56.36,56.28,56.34,87900.0,41.1046,41.1484,41.09,41.1338,87900.0
2013-12-09 11:35:00,56.33,56.34,56.28,56.3,103800.0,41.1265,41.1338,41.09,41.1046,103800.0
2013-12-09 11:40:00,56.3,56.33,56.26,56.33,64200.0,41.1046,41.1265,41.0754,41.1265,64200.0
2013-12-09 11:45:00,56.32,56.38,56.32,56.38,37700.0,41.1192,41.163,41.1192,41.163,37700.0
2013-12-09 11:50:00,56.38,56.39,56.36,56.38,51900.0,41.163,41.1703,41.1484,41.163,51900.0
2013-12-09 11:55:00,56.38,56.4,56.37,56.4,58500.0,41.163,41.1776,41.1557,41.1776,58500.0
2013-12-09 12:00:00,56.4,56.44,56.39,56.41,82400.0,41.1776,41.2068,41.1703,41.1849,82400.0
2013-12-09 12:05:00,56.41,56.41,56.33,56.36,80800.0,41.1849,41.1849,41.1265,41.1484,80800.0
2013-12-09 12:10:00,56.37,56.37,56.33,56.33,62300.0,41.1557,41.1557,41.1265,41.1265,62300.0
2013-12-09 12:15:00,56.33,56.35,56.33,56.34,93200.0,41.1265,41.1411,41.1265,41.1338,93200.0
2013-12-09 12:20:00,56.33,56.35,56.3,56.31,81800.0,41.1265,41.1411,41.1046,41.1119,81800.0
2013-12-09 12:25:00,56.32,56.34,56.32,56.34,47300.0,41.1192,41.1338,41.1192,41.1338,47300.0
2013-12-09 12:30:00,56.34,56.37,56.33,56.36,55400.0,41.1338,41.1557,41.1265,41.1484,55400.0
2013-12-09 12:35:00,56.37,56.38,56.36,56.38,35000.0,41.1557,41.163,41.1484,41.163,35000.0
2013-12-09 12:40:00,56.38,56.4,56.35,56.39,138600.0,41.163,41.1776,41.1411,41.1703,138600.0
2013-12-09 12:45:00,56.39,56.4,56.35,56.36,160800.0,41.1703,41.1776,41.1411,41.1484,160800.0
2013-12-09 12:50:00,56.36,56.39,56.34,56.36,87200.0,41.1484,41.1703,41.1338,41.1484,87200.0
2013-12-09 12:55:00,56.35,56.38,56.34,56.35,62800.0,41.1411,41.163,41.1338,41.1411,62800.0
2013-12-09 13:00:00,56.35,56.37,56.35,56.36,49400.0,41.1411,41.1557,41.1411,41.1484,49400.0
2013-12-09 13:05:00,56.35,56.38,56.35,56.35,108000.0,41.1411,41.163,41.1411,41.1411,108000.0
2013-12-09 13:10:00,56.35,56.38,56.35,56.36,71300.0,41.1411,41.163,41.1411,41.1484,71300.0
2013-12-09 13:15:00,56.36,56.38,56.36,56.37,50600.0,41.1484,41.163,41.1484,41.1557,50600.0
2013-12-09 13:20:00,56.38,56.39,56.34,56.36,211300.0,41.163,41.1703,41.1338,41.1484,211300.0
2013-12-09 13:25:00,56.37,56.42,56.37,56.41,102100.0,41.1557,41.1922,41.1557,41.1849,102100.0
2013-12-09 13:30:00,56.41,56.42,56.4,56.42,44100.0,41.1849,41.1922,41.1776,41.1922,44100.0
2013-12-09 13:35:00,56.41,56.42,56.4,56.41,113600.0,41.1849,41.1922,41.1776,41.1849,113600.0
2013-12-09 13:40:00,56.41,56.43,56.4,56.42,85100.0,41.1849,41.1995,41.1776,41.1922,85100.0
2013-12-09 13:45:00,56.42,56.43,56.4,56.41,71000.0,41.1922,41.1995,41.1776,41.1849,71000.0
2013-12-09 13:50:00,56.41,56.43,56.39,56.4,122700.0,41.1849,41.1995,41.1703,41.1776,122700.0
2013-12-09 13:55:00,56.39,56.41,56.39,56.4,116500.0,41.1703,41.1849,41.1703,41.1776,116500.0
2013-12-09 14:00:00,56.41,56.41,56.39,56.41,159200.0,41.1849,41.1849,41.1703,41.1849,159200.0
2013-12-09 14:05:00,56.4,56.41,56.4,56.41,45000.0,41.1776,41.1849,41.1776,41.1849,45000.0
2013-12-09 14:10:00,56.4,56.44,56.4,56.42,133500.0,41.1776,41.2068,41.1776,41.1922,133500.0
2013-12-09 14:15:00,56.43,56.44,56.42,56.42,152800.0,41.1995,41.2068,41.1922,41.1922,152800.0
2013-12-09 14:20:00,56.42,56.43,56.42,56.43,131100.0,41.1922,41.1995,41.1922,41.1995,131100.0
2013-12-09 14:25:00,56.43,56.46,56.42,56.45,105600.0,41.1995,41.2214,41.1922,41.2141,105600.0
2013-12-09 14:30:00,56.45,56.48,56.44,56.46,98800.0,41.2141,41.2361,41.2068,41.2214,98800.0
2013-12-09 14:35:00,56.46,56.47,56.44,56.45,68900.0,41.2214,41.2288,41.2068,41.2141,68900.0
2013-12-09 14:40:00,56.45,56.47,56.44,56.46,80800.0,41.2141,41.2288,41.2068,41.2214,80800.0
2013-12-09 14:45:00,56.45,56.47,56.45,56.45,71700.0,41.2141,41.2288,41.2141,41.2141,71700.0
2013-12-09 14:50:00,56.46,56.46,56.44,56.44,60100.0,41.2214,41.2214,41.2068,41.2068,60100.0
2013-12-09 14:55:00,56.44,56.46,56.43,56.44,100100.0,41.2068,41.2214,41.1995,41.2068,100100.0
2013-12-09 15:00:00,56.43,56.46,56.43,56.45,86200.0,41.1995,41.2214,41.1995,41.2141,86200.0
2013-12-09 15:05:00,56.45,56.46,56.42,56.43,85600.0,41.2141,41.2214,41.1922,41.1995,85600.0
2013-12-09 15:10:00,56.44,56.47,56.43,56.46,123100.0,41.2068,41.2288,41.1995,41.2214,123100.0
2013-12-09 15:15:00,56.45,56.5,56.45,56.49,140100.0,41.2141,41.2507,41.2141,41.2434,140100.0
2013-12-09 15:20:00,56.49,56.5,56.47,56.48,130000.0,41.2434,41.2507,41.2288,41.2361,130000.0
2013-12-09 15:25:00,56.48,56.49,56.45,56.48,172100.0,41.2361,41.2434,41.2141,41.2361,172100.0
2013-12-09 15:30:00,56.47,56.5,56.47,56.48,176600.0,41.2288,41.2507,41.2288,41.2361,176600.0
2013-12-09 15:35:00,56.47,56.51,56.47,56.49,280900.0,41.2288,41.258,41.2288,41.2434,280900.0
2013-12-09 15:40:00,56.49,56.51,56.45,56.51,201100.0,41.2434,41.258,41.2141,41.258,201100.0
2013-12-09 15:45:00,56.5,56.52,56.49,56.51,421900.0,41.2507,41.2653,41.2434,41.258,421900.0
2013-12-09 15:50:00,56.51,56.52,56.48,56.51,347500.0,41.258,41.2653,41.2361,41.258,347500.0
2013-12-09 15:55:00,56.5,56.53,56.43,56.51,1040700.0,41.2507,41.2726,41.1995,41.258,1040700.0
2013-12-10 09:30:00,56.56,57.0,56.35,56.97,971200.0,41.2945,41.6157,41.1411,41.5938,971200.0
2013-12-10 09:35:00,56.95,57.07,56.73,56.77,637800.0,41.5792,41.6668,41.4186,41.4478,637800.0
2013-12-10 09:40:00,56.78,56.84,56.62,56.83,454000.0,41.4551,41.4989,41.3383,41.4916,454000.0
2013-12-10 09:45:00,56.83,56.94,56.73,56.93,219400.0,41.4916,41.5719,41.4186,41.5646,219400.0
2013-12-10 09:50:00,56.94,56.98,56.61,56.65,418300.0,41.5719,41.6011,41.331,41.3602,418300.0
2013-12-10 09:55:00,56.65,56.8,56.65,56.76,273000.0,41.3602,41.4697,41.3602,41.4405,273000.0
2013-12-10 10:00:00,56.77,56.85,56.71,56.83,234800.0,41.4478,41.5062,41.404,41.4916,234800.0
2013-12-10 10:05:00,56.84,56.97,56.78,56.92,343200.0,41.4989,41.5938,41.4551,41.5573,343200.0
2013-12-10 10:10:00,56.92,56.96,56.88,56.92,229300.0,41.5573,41.5865,41.5281,41.5573,229300.0
2013-12-10 10:15:00,56.92,56.97,56.82,56.87,173400.0,41.5573,41.5938,41.4843,41.5208,173400.0
2013-12-10 10:20:00,56.87,56.88,56.74,56.8,137800.0,41.5208,41.5281,41.4259,41.4697,137800.0
2013-12-10 10:25:00,56.8,56.84,56.72,56.75,186500.0,41.4697,41.4989,41.4113,41.4332,186500.0
2013-12-10 10:30:00,56.75,56.84,56.73,56.8,213500.0,41.4332,41.4989,41.4186,41.4697,213500.0
2013-12-10 10:35:00,56.81,56.96,56.81,56.94,203400.0,41.477,41.5865,41.477,41.5719,203400.0
2013-12-10 10:40:00,56.95,56.96,56.92,56.93,216600.0,41.5792,41.5865,41.5573,41.5646,216600.0
2013-12-10 10:45:00,56.94,57.01,56.94,56.99,209500.0,41.5719,41.623,41.5719,41.6084,209500.0
2013-12-10 10:50:00,57.0,57.0,56.93,56.93,98600.0,41.6157,41.6157,41.5646,41.5646,98600.0
2013-12-10 10:55:00,56.94,56.99,56.82,56.84,164900.0,41.5719,41.6084,41.4843,41.4989,164900.0
2013-12-10 11:00:00,56.83,56.84,56.73,56.73,142200.0,41.4916,41.4989,41.4186,41.4186,142200.0
2013-12-10 11:05:00,56.72,56.72,56.61,56.71,205600.0,41.4113,41.4113,41.331,41.404,205600.0
2013-12-10 11:10:00,56.72,56.73,56.63,56.67,128100.0,41.4113,41.4186,41.3456,41.3748,128100.0
2013-12-10 11:15:00,56.68,56.75,56.65,56.72,221000.0,41.3821,41.4332,41.3602,41.4113,221000.0
2013-12-10 11:20:00,56.72,56.75,56.66,56.67,81000.0,41.4113,41.4332,41.3675,41.3748,81000.0
2013-12-10 11:25:00,56.66,56.78,56.66,56.74,161500.0,41.3675,41.4551,41.3675,41.4259,161500.0
2013-12-10 11:30:00,56.74,56.74,56.59,56.62,134000.0,41.4259,41.4259,41.3164,41.3383,134000.0
2013-12-10 11:35:00,56.61,56.65,56.59,56.65,112400.0,41.331,41.3602,41.3164,41.3602,112400.0
2013-12-10 11:40:00,56.65,56.68,56.63,56.66,75300.0,41.3602,41.3821,41.3456,41.3675,75300.0
2013-12-10 11:45:00,56.66,56.76,56.65,56.73,133600.0,41.3675,41.4405,41.3602,41.4186,133600.0
2013-12-10 11:50:00,56.73,56.74,56.67,56.71,148200.0,41.4186,41.4259,41.3748,41.404,148200.0
2013-12-10 11:55:00,56.7,56.75,56.68,56.71,86500.0,41.3967,41.4332,41.3821,41.404,86500.0
2013-12-10 12:00:00,56.7,56.7,56.59,56.67,262000.0,41.3967,41.3967,41.3164,41.3748,262000.0
2013-12-10 12:05:00,56.67,56.69,56.6,56.69,165600.0,41.3748,41.3894,41.3237,41.3894,165600.0
2013-12-10 12:10:00,56.68,56.78,56.67,56.76,97200.0,41.3821,41.4551,41.3748,41.4405,97200.0
2013-12-10 12:15:00,56.75,56.8,56.73,56.75,93200.0,41.4332,41.4697,41.4186,41.4332,93200.0
2013-12-10 12:20:00,56.75,56.79,56.74,56.78,79900.0,41.4332,41.4624,41.4259,41.4551,79900.0
2013-12-10 12:25:00,56.77,56.79,56.69,56.69,118400.0,41.4478,41.4624,41.3894,41.3894,118400.0
2013-12-10 12:30:00,56.69,56.76,56.68,56.75,60000.0,41.3894,41.4405,41.3821,41.4332,60000.0
2013-12-10 12:35:00,56.74,56.75,56.68,56.71,192000.0,41.4259,41.4332,41.3821,41.404,192000.0
2013-12-10 12:40:00,56.7,56.78,56.69,56.76,210400.0,41.3967,41.4551,41.3894,41.4405,210400.0
2013-12-10 12:45:00,56.75,56.78,56.72,56.78,99600.0,41.4332,41.4551,41.4113,41.4551,99600.0
2013-12-10 12:50:00,56.77,56.83,56.76,56.81,113500.0,41.4478,41.4916,41.4405,41.477,113500.0
2013-12-10 12:55:00,56.82,56.84,56.78,56.78,104400.0,41.4843,41.4989,41.4551,41.4551,104400.0
2013-12-10 13:00:00,56.79,56.84,56.78,56.83,41700.0,41.4624,41.4989,41.4551,41.4916,41700.0
2013-12-10 13:05:00,56.84,56.85,56.8,56.8,58900.0,41.4989,41.5062,41.4697,41.4697,58900.0
2013-12-10 13:10:00,56.81,56.81,56.78,56.81,59900.0,41.477,41.477,41.4551,41.477,59900.0
2013-12-10 13:15:00,56.81,56.82,56.8,56.82,64600.0,41.477,41.4843,41.4697,41.4843,64600.0
2013-12-10 13:20:00,56.81,56.86,56.81,56.85,75000.0,41.477,41.5135,41.477,41.5062,75000.0
2013-12-10 13:25:00,56.85,56.86,56.73,56.73,118900.0,41.5062,41.5135,41.4186,41.4186,118900.0
2013-12-10 13:30:00,56.74,56.77,56.73,56.75,101200.0,41.4259,41.4478,41.4186,41.4332,101200.0
2013-12-10 13:35:00,56.76,56.76,56.71,56.74,101200.0,41.4405,41.4405,41.404,41.4259,101200.0
2013-12-10 13:40:00,56.74,56.74,56.72,56.72,39100.0,41.4259,41.4259,41.4113,41.4113,39100.0
2013-12-10 13:45:00,56.73,56.74,56.71,56.72,109500.0,41.4186,41.4259,41.404,41.4113,109500.0
2013-12-10 13:50:00,56.71,56.73,56.68,56.68,63000.0,41.404,41.4186,41.3821,41.3821,63000.0
2013-12-10 13:55:00,56.68,56.72,56.64,56.72,178300.0,41.3821,41.4113,41.3529,41.4113,178300.0
2013-12-10 14:00:00,56.71,56.74,56.69,56.74,61900.0,41.404,41.4259,41.3894,41.4259,61900.0
2013-12-10 14:05:00,56.73,56.82,56.73,56.81,131600.0,41.4186,41.4843,41.4186,41.477,131600.0
2013-12-10 14:10:00,56.82,56.83,56.77,56.78,86900.0,41.4843,41.4916,41.4478,41.4551,86900.0
2013-12-10 14:15:00,56.78,56.78,56.75,56.76,85100.0,41.4551,41.4551,41.4332,41.4405,85100.0
2013-12-10 14:20:00,56.75,56.81,56.75,56.8,88700.0,41.4332,41.477,41.4332,41.4697,88700.0
2013-12-10 14:25:00,56.79,56.82,56.75,56.78,104800.0,41.4624,41.4843,41.4332,41.4551,104800.0
2013-12-10 14:30:00,56.79,56.83,56.76,56.82,150500.0,41.4624,41.4916,41.4405,41.4843,150500.0
2013-12-10 14:35:00,56.83,56.86,56.81,56.82,163700.0,41.4916,41.5135,41.477,41.4843,163700.0
2013-12-10 14:40:00,56.81,56.83,56.78,56.81,80500.0,41.477,41.4916,41.4551,41.477,80500.0
2013-12-10 14:45:00,56.8,56.8,56.71,56.72,212900.0,41.4697,41.4697,41.404,41.4113,212900.0
2013-12-10 14:50:00,56.71,56.78,56.71,56.78,82700.0,41.404,41.4551,41.404,41.4551,82700.0
2013-12-10 14:55:00,56.78,56.82,56.78,56.8,90600.0,41.4551,41.4843,41.4551,41.4697,90600.0
2013-12-10 15:00:00,56.79,56.84,56.79,56.8,150600.0,41.4624,41.4989,41.4624,41.4697,150600.0
2013-12-10 15:05:00,56.8,56.81,56.75,56.79,139700.0,41.4697,41.477,41.4332,41.4624,139700.0
2013-12-10 15:10:00,56.79,56.79,56.73,56.74,136300.0,41.4624,41.4624,41.4186,41.4259,136300.0
2013-12-10 15:15:00,56.74,56.75,56.7,56.71,130500.0,41.4259,41.4332,41.3967,41.404,130500.0
2013-12-10 15:20:00,56.7,56.81,56.7,56.79,150600.0,41.3967,41.477,41.3967,41.4624,150600.0
2013-12-10 15:25:00,56.78,56.84,56.78,56.8,186600.0,41.4551,41.4989,41.4551,41.4697,186600.0
2013-12-10 15:30:00,56.79,56.81,56.75,56.75,155200.0,41.4624,41.477,41.4332,41.4332,155200.0
2013-12-10 15:35:00,56.75,56.76,56.68,56.71,144200.0,41.4332,41.4405,41.3821,41.404,144200.0
2013-12-10 15:40:00,56.7,56.74,56.68,56.7,198600.0,41.3967,41.4259,41.3821,41.3967,198600.0
2013-12-10 15:45:00,56.7,56.71,56.68,56.71,295300.0,41.3967,41.404,41.3821,41.404,295300.0
2013-12-10 15:50:00,56.7,56.77,56.68,56.68,380600.0,41.3967,41.4478,41.3821,41.3821,380600.0
2013-12-10 15:55:00,56.69,56.75,56.69,56.71,590600.0,41.3894,41.4332,41.3894,41.404,590600.0
2013-12-11 09:30:00,56.52,56.77,56.51,56.52,480700.0,41.2653,41.4478,41.258,41.2653,480700.0
2013-12-11 09:35:00,56.52,56.56,56.36,56.36,272100.0,41.2653,41.2945,41.1484,41.1484,272100.0
2013-12-11 09:40:00,56.36,56.38,56.26,56.36,315800.0,41.1484,41.163,41.0754,41.1484,315800.0
2013-12-11 09:45:00,56.35,56.36,56.18,56.23,375900.0,41.1411,41.1484,41.017,41.0535,375900.0
2013-12-11 09:50:00,56.23,56.38,56.16,56.37,277900.0,41.0535,41.163,41.0024,41.1557,277900.0
2013-12-11 09:55:00,56.36,56.41,56.33,56.37,250800.0,41.1484,41.1849,41.1265,41.1557,250800.0
2013-12-11 10:00:00,56.37,56.37,56.2,56.22,168600.0,41.1557,41.1557,41.0316,41.0462,168600.0
2013-12-11 10:05:00,56.21,56.22,56.11,56.2,263000.0,41.0389,41.0462,40.9659,41.0316,263000.0
2013-12-11 10:10:00,56.2,56.31,56.17,56.29,218400.0,41.0316,41.1119,41.0097,41.0973,218400.0
2013-12-11 10:15:00,56.28,56.38,56.26,56.29,304200.0,41.09,41.163,41.0754,41.0973,304200.0
2013-12-11 10:20:00,56.29,56.33,56.14,56.18,417200.0,41.0973,41.1265,40.9878,41.017,417200.0
2013-12-11 10:25:00,56.17,56.18,56.06,56.08,265500.0,41.0097,41.017,40.9294,40.944,265500.0
2013-12-11 10:30:00,56.07,56.16,56.07,56.16,173100.0,40.9367,41.0024,40.9367,41.0024,173100.0
2013-12-11 10:35:00,56.16,56.16,56.08,56.1,116300.0,41.0024,41.0024,40.944,40.9586,116300.0
2013-12-11 10:40:00,56.11,56.17,56.06,56.1,128000.0,40.9659,41.0097,40.9294,40.9586,128000.0
2013-12-11 10:45:00,56.1,56.15,56.08,56.13,113200.0,40.9586,40.9951,40.944,40.9805,113200.0
2013-12-11 10:50:00,56.13,56.19,56.08,56.15,115700.0,40.9805,41.0243,40.944,40.9951,115700.0
2013-12-11 10:55:00,56.16,56.25,56.16,56.23,128800.0,41.0024,41.0681,41.0024,41.0535,128800.0
2013-12-11 11:00:00,56.24,56.24,56.21,56.22,70500.0,41.0608,41.0608,41.0389,41.0462,70500.0
2013-12-11 11:05:00,56.21,56.22,56.16,56.17,106000.0,41.0389,41.0462,41.0024,41.0097,106000.0
2013-12-11 11:10:00,56.17,56.24,56.17,56.22,75400.0,41.0097,41.0608,41.0097,41.0462,75400.0
2013-12-11 11:15:00,56.22,56.22,56.11,56.15,159000.0,41.0462,41.0462,40.9659,40.9951,159000.0
2013-12-11 11:20:00,56.15,56.16,56.08,56.13,328700.0,40.9951,41.0024,40.944,40.9805,328700.0
2013-12-11 11:25:00,56.13,56.17,56.1,56.14,151600.0,40.9805,41.0097,40.9586,40.9878,151600.0
2013-12-11 11:30:00,56.14,56.15,56.02,56.06,200500.0,40.9878,40.9951,40.9002,40.9294,200500.0
2013-12-11 11:35:00,56.05,56.06,56.04,56.04,147600.0,40.9221,40.9294,40.9148,40.9148,147600.0
2013-12-11 11:40:00,56.05,56.06,56.01,56.02,102700.0,40.9221,40.9294,40.8929,40.9002,102700.0
2013-12-11 11:45:00,56.02,56.07,56.0,56.06,132600.0,40.9002,40.9367,40.8856,40.9294,132600.0
2013-12-11 11:50:00,56.05,56.07,55.96,55.96,250200.0,40.9221,40.9367,40.8564,40.8564,250200.0
2013-12-11 11:55:00,55.96,56.08,55.96,56.08,74900.0,40.8564,40.944,40.8564,40.944,74900.0
2013-12-11 12:00:00,56.07,56.08,56.03,56.03,90700.0,40.9367,40.944,40.9075,40.9075,90700.0
2013-12-11 12:05:00,56.02,56.05,55.99,56.02,128000.0,40.9002,40.9221,40.8783,40.9002,128000.0
2013-12-11 12:10:00,56.03,56.09,56.01,56.07,101400.0,40.9075,40.9513,40.8929,40.9367,101400.0
2013-12-11 12:15:00,56.07,56.07,55.98,56.05,140100.0,40.9367,40.9367,40.871,40.9221,140100.0
2013-12-11 12:20:00,56.05,56.07,56.03,56.04,89100.0,40.9221,40.9367,40.9075,40.9148,89100.0
2013-12-11 12:25:00,56.04,56.05,56.0,56.05,60100.0,40.9148,40.9221,40.8856,40.9221,60100.0
2013-12-11 12:30:00,56.04,56.07,56.02,56.05,148900.0,40.9148,40.9367,40.9002,40.9221,148900.0
2013-12-11 12:35:00,56.06,56.07,56.01,56.01,78500.0,40.9294,40.9367,40.8929,40.8929,78500.0
2013-12-11 12:40:00,56.01,56.06,56.01,56.04,89900.0,40.8929,40.9294,40.8929,40.9148,89900.0
2013-12-11 12:45:00,56.04,56.07,56.03,56.07,169200.0,40.9148,40.9367,40.9075,40.9367,169200.0
2013-12-11 12:50:00,56.06,56.09,56.05,56.08,161200.0,40.9294,40.9513,40.9221,40.944,161200.0
2013-12-11 12:55:00,56.07,56.08,56.05,56.07,106100.0,40.9367,40.944,40.9221,40.9367,106100.0
2013-12-11 13:00:00,56.07,56.18,56.06,56.16,127300.0,40.9367,41.017,40.9294,41.0024,127300.0
2013-12-11 13:05:00,56.16,56.21,56.15,56.17,100700.0,41.0024,41.0389,40.9951,41.0097,100700.0
2013-12-11 13:10:00,56.16,56.16,56.13,56.13,70800.0,41.0024,41.0024,40.9805,40.9805,70800.0
2013-12-11 13:15:00,56.13,56.15,56.11,56.12,69700.0,40.9805,40.9951,40.9659,40.9732,69700.0
2013-12-11 13:20:00,56.12,56.15,56.1,56.14,75900.0,40.9732,40.9951,40.9586,40.9878,75900.0
2013-12-11 13:25:00,56.15,56.15,56.1,56.1,97300.0,40.9951,40.9951,40.9586,40.9586,97300.0
2013-12-11 13:30:00,56.1,56.14,56.09,56.14,86400.0,40.9586,40.9878,40.9513,40.9878,86400.0
2013-12-11 13:35:00,56.14,56.21,56.13,56.2,56100.0,40.9878,41.0389,40.9805,41.0316,56100.0
2013-12-11 13:40:00,56.2,56.32,56.18,56.32,208000.0,41.0316,41.1192,41.017,41.1192,208000.0
2013-12-11 13:45:00,56.32,56.32,56.27,56.3,170600.0,41.1192,41.1192,41.0827,41.1046,170600.0
2013-12-11 13:50:00,56.31,56.32,56.27,56.3,122800.0,41.1119,41.1192,41.0827,41.1046,122800.0
2013-12-11 13:55:00,56.3,56.3,56.26,56.3,178500.0,41.1046,41.1046,41.0754,41.1046,178500.0
2013-12-11 14:00:00,56.29,56.34,56.27,56.32,151400.0,41.0973,41.1338,41.0827,41.1192,151400.0
2013-12-11 14:05:00,56.33,56.34,56.29,56.32,123800.0,41.1265,41.1338,41.0973,41.1192,123800.0
2013-12-11 14:10:00,56.32,56.33,56.27,56.28,105400.0,41.1192,41.1265,41.0827,41.09,105400.0
2013-12-11 14:15:00,56.28,56.29,56.2,56.2,87300.0,41.09,41.0973,41.0316,41.0316,87300.0
2013-12-11 14:20:00,56.2,56.25,56.18,56.25,612500.0,41.0316,41.0681,41.017,41.0681,612500.0
2013-12-11 14:25:00,56.24,56.32,56.23,56.32,122900.0,41.0608,41.1192,41.0535,41.1192,122900.0
2013-12-11 14:30:00,56.31,56.32,56.23,56.28,131400.0,41.1119,41.1192,41.0535,41.09,131400.0
2013-12-11 14:35:00,56.28,56.29,56.23,56.25,160700.0,41.09,41.0973,41.0535,41.0681,160700.0
2013-12-11 14:40:00,56.26,56.33,56.25,56.29,96300.0,41.0754,41.1265,41.0681,41.0973,96300.0
2013-12-11 14:45:00,56.29,56.31,56.26,56.29,229100.0,41.0973,41.1119,41.0754,41.0973,229100.0
2013-12-11 14:50:00,56.3,56.31,56.26,56.26,239500.0,41.1046,41.1119,41.0754,41.0754,239500.0
2013-12-11 14:55:00,56.27,56.28,56.22,56.24,343600.0,41.0827,41.09,41.0462,41.0608,343600.0
2013-12-11 15:00:00,56.24,56.26,56.21,56.22,143600.0,41.0608,41.0754,41.0389,41.0462,143600.0
2013-12-11 15:05:00,56.21,56.24,56.17,56.21,194600.0,41.0389,41.0608,41.0097,41.0389,194600.0
2013-12-11 15:10:00,56.21,56.23,56.12,56.16,258100.0,41.0389,41.0535,40.9732,41.0024,258100.0
2013-12-11 15:15:00,56.16,56.18,56.13,56.14,232300.0,41.0024,41.017,40.9805,40.9878,232300.0
2013-12-11 15:20:00,56.14,56.23,56.12,56.23,212900.0,40.9878,41.0535,40.9732,41.0535,212900.0
2013-12-11 15:25:00,56.23,56.23,56.11,56.12,112600.0,41.0535,41.0535,40.9659,40.9732,112600.0
2013-12-11 15:30:00,56.12,56.17,56.08,56.12,176800.0,40.9732,41.0097,40.944,40.9732,176800.0
2013-12-11 15:35:00,56.12,56.14,56.04,56.05,187100.0,40.9732,40.9878,40.9148,40.9221,187100.0
2013-12-11 15:40:00,56.04,56.11,56.04,56.05,242800.0,40.9148,40.9659,40.9148,40.9221,242800.0
2013-12-11 15:45:00,56.05,56.08,55.99,56.03,648900.0,40.9221,40.944,40.8783,40.9075,648900.0
2013-12-11 15:50:00,56.03,56.05,55.99,55.99,509000.0,40.9075,40.9221,40.8783,40.8783,509000.0
2013-12-11 15:55:00,55.99,56.09,55.98,56.06,834700.0,40.8783,40.9513,40.871,40.9294,834700.0
2013-12-12 09:30:00,56.05,56.33,56.0,56.15,446400.0,40.9221,41.1265,40.8856,40.9951,446400.0
2013-12-12 09:35:00,56.15,56.28,56.14,56.2,298900.0,40.9951,41.09,40.9878,41.0316,298900.0
2013-12-12 09:40:00,56.2,56.23,56.14,56.18,215800.0,41.0316,41.0535,40.9878,41.017,215800.0
2013-12-12 09:45:00,56.17,56.21,56.0,56.07,274700.0,41.0097,41.0389,40.8856,40.9367,274700.0
2013-12-12 09:50:00,56.07,56.15,55.94,55.97,386200.0,40.9367,40.9951,40.8418,40.8637,386200.0
2013-12-12 09:55:00,55.97,56.04,55.95,56.01,217800.0,40.8637,40.9148,40.8491,40.8929,217800.0
2013-12-12 10:00:00,56.0,56.08,55.98,56.0,180000.0,40.8856,40.944,40.871,40.8856,180000.0
2013-12-12 10:05:00,56.0,56.03,55.96,56.01,243000.0,40.8856,40.9075,40.8564,40.8929,243000.0
2013-12-12 10:10:00,56.01,56.04,55.95,56.01,160800.0,40.8929,40.9148,40.8491,40.8929,160800.0
2013-12-12 10:15:00,56.01,56.01,55.91,55.93,236300.0,40.8929,40.8929,40.8199,40.8345,236300.0
2013-12-12 10:20:00,55.92,56.04,55.92,55.96,191200.0,40.8272,40.9148,40.8272,40.8564,191200.0
2013-12-12 10:25:00,55.96,56.17,55.96,56.15,304700.0,40.8564,41.0097,40.8564,40.9951,304700.0
2013-12-12 10:30:00,56.15,56.16,56.11,56.16,196500.0,40.9951,41.0024,40.9659,41.0024,196500.0
2013-12-12 10:35:00,56.16,56.26,56.16,56.26,204900.0,41.0024,41.0754,41.0024,41.0754,204900.0
2013-12-12 10:40:00,56.25,56.25,56.14,56.23,206900.0,41.0681,41.0681,40.9878,41.0535,206900.0
2013-12-12 10:45:00,56.23,56.25,56.17,56.19,227000.0,41.0535,41.0681,41.0097,41.0243,227000.0
2013-12-12 10:50:00,56.2,56.21,56.12,56.15,151000.0,41.0316,41.0389,40.9732,40.9951,151000.0
2013-12-12 10:55:00,56.15,56.18,56.1,56.14,217500.0,40.9951,41.017,40.9586,40.9878,217500.0
2013-12-12 11:00:00,56.13,56.21,56.11,56.19,135300.0,40.9805,41.0389,40.9659,41.0243,135300.0
2013-12-12 11:05:00,56.19,56.28,56.19,56.27,220400.0,41.0243,41.09,41.0243,41.0827,220400.0
2013-12-12 11:10:00,56.27,56.28,56.23,56.26,111300.0,41.0827,41.09,41.0535,41.0754,111300.0
2013-12-12 11:15:00,56.25,56.26,56.2,56.22,92400.0,41.0681,41.0754,41.0316,41.0462,92400.0
2013-12-12 11:20:00,56.21,56.26,56.2,56.2,79100.0,41.0389,41.0754,41.0316,41.0316,79100.0
2013-12-12 11:25:00,56.21,56.21,56.11,56.14,200300.0,41.0389,41.0389,40.9659,40.9878,200300.0
2013-12-12 11:30:00,56.13,56.2,56.13,56.17,133000.0,40.9805,41.0316,40.9805,41.0097,133000.0
2013-12-12 11:35:00,56.17,56.24,56.15,56.24,101400.0,41.0097,41.0608,40.9951,41.0608,101400.0
2013-12-12 11:40:00,56.23,56.24,56.15,56.16,87400.0,41.0535,41.0608,40.9951,41.0024,87400.0
2013-12-12 11:45:00,56.16,56.18,56.13,56.16,101800.0,41.0024,41.017,40.9805,41.0024,101800.0
2013-12-12 11:50:00,56.17,56.21,56.14,56.2,83400.0,41.0097,41.0389,40.9878,41.0316,83400.0
2013-12-12 11:55:00,56.2,56.21,56.13,56.19,186300.0,41.0316,41.0389,40.9805,41.0243,186300.0
2013-12-12 12:00:00,56.18,56.18,56.1,56.13,133800.0,41.017,41.017,40.9586,40.9805,133800.0
2013-12-12 12:05:00,56.13,56.2,56.12,56.18,103700.0,40.9805,41.0316,40.9732,41.017,103700.0
2013-12-12 12:10:00,56.18,56.22,56.13,56.13,90800.0,41.017,41.0462,40.9805,40.9805,90800.0
2013-12-12 12:15:00,56.13,56.15,56.11,56.14,50200.0,40.9805,40.9951,40.9659,40.9878,50200.0
2013-12-12 12:20:00,56.13,56.13,56.01,56.03,200400.0,40.9805,40.9805,40.8929,40.9075,200400.0
2013-12-12 12:25:00,56.04,56.05,56.01,56.04,70900.0,40.9148,40.9221,40.8929,40.9148,70900.0
2013-12-12 12:30:00,56.04,56.04,56.0,56.04,117200.0,40.9148,40.9148,40.8856,40.9148,117200.0
2013-12-12 12:35:00,56.04,56.08,56.03,56.08,76800.0,40.9148,40.944,40.9075,40.944,76800.0
2013-12-12 12:40:00,56.07,56.11,56.05,56.1,158900.0,40.9367,40.9659,40.9221,40.9586,158900.0
2013-12-12 12:45:00,56.11,56.19,56.11,56.17,69500.0,40.9659,41.0243,40.9659,41.0097,69500.0
2013-12-12 12:50:00,56.17,56.19,56.12,56.18,59000.0,41.0097,41.0243,40.9732,41.017,59000.0
2013-12-12 12:55:00,56.19,56.2,56.14,56.15,108900.0,41.0243,41.0316,40.9878,40.9951,108900.0
2013-12-12 13:00:00,56.15,56.23,56.14,56.23,103100.0,40.9951,41.0535,40.9878,41.0535,103100.0
2013-12-12 13:05:00,56.23,56.26,56.23,56.24,57400.0,41.0535,41.0754,41.0535,41.0608,57400.0
2013-12-12 13:10:00,56.23,56.27,56.22,56.26,94400.0,41.0535,41.0827,41.0462,41.0754,94400.0
2013-12-12 13:15:00,56.27,56.29,56.25,56.28,127800.0,41.0827,41.0973,41.0681,41.09,127800.0
2013-12-12 13:20:00,56.28,56.37,56.27,56.36,105000.0,41.09,41.1557,41.0827,41.1484,105000.0
2013-12-12 13:25:00,56.37,56.37,56.31,56.35,116200.0,41.1557,41.1557,41.1119,41.1411,116200.0
2013-12-12 13:30:00,56.35,56.38,56.35,56.38,136900.0,41.1411,41.163,41.1411,41.163,136900.0
2013-12-12 13:35:00,56.38,56.47,56.37,56.46,124800.0,41.163,41.2288,41.1557,41.2214,124800.0
2013-12-12 13:40:00,56.47,56.47,56.43,56.47,141300.0,41.2288,41.2288,41.1995,41.2288,141300.0
2013-12-12 13:45:00,56.47,56.52,56.45,56.45,148100.0,41.2288,41.2653,41.2141,41.2141,148100.0
2013-12-12 13:50:00,56.46,56.5,56.45,56.48,68000.0,41.2214,41.2507,41.2141,41.2361,68000.0
2013-12-12 13:55:00,56.48,56.48,56.45,56.47,54500.0,41.2361,41.2361,41.2141,41.2288,54500.0
2013-12-12 14:00:00,56.48,56.51,56.44,56.47,227600.0,41.2361,41.258,41.2068,41.2288,227600.0
2013-12-12 14:05:00,56.48,56.55,56.46,56.52,198400.0,41.2361,41.2872,41.2214,41.2653,198400.0
2013-12-12 14:10:00,56.53,56.55,56.5,56.52,153100.0,41.2726,41.2872,41.2507,41.2653,153100.0
2013-12-12 14:15:00,56.52,56.55,56.49,56.49,98700.0,41.2653,41.2872,41.2434,41.2434,98700.0
2013-12-12 14:20:00,56.49,56.6,56.49,56.59,191700.0,41.2434,41.3237,41.2434,41.3164,191700.0
2013-12-12 14:25:00,56.59,56.6,56.52,56.53,176600.0,41.3164,41.3237,41.2653,41.2726,176600.0
2013-12-12 14:30:00,56.52,56.6,56.52,56.58,177000.0,41.2653,41.3237,41.2653,41.3091,177000.0
2013-12-12 14:35:00,56.59,56.59,56.49,56.52,93700.0,41.3164,41.3164,41.2434,41.2653,93700.0
2013-12-12 14:40:00,56.52,56.52,56.43,56.44,122900.0,41.2653,41.2653,41.1995,41.2068,122900.0
2013-12-12 14:45:00,56.44,56.45,56.38,56.41,100400.0,41.2068,41.2141,41.163,41.1849,100400.0
2013-12-12 14:50:00,56.42,56.52,56.4,56.52,128300.0,41.1922,41.2653,41.1776,41.2653,128300.0
2013-12-12 14:55:00,56.51,56.57,56.51,56.54,158200.0,41.258,41.3018,41.258,41.2799,158200.0
2013-12-12 15:00:00,56.54,56.56,56.47,56.48,120100.0,41.2799,41.2945,41.2288,41.2361,120100.0
2013-12-12 15:05:00,56.48,56.48,56.37,56.38,129200.0,41.2361,41.2361,41.1557,41.163,129200.0
2013-12-12 15:10:00,56.38,56.43,56.35,56.41,200100.0,41.163,41.1995,41.1411,41.1849,200100.0
2013-12-12 15:15:00,56.42,56.43,56.37,56.42,99200.0,41.1922,41.1995,41.1557,41.1922,99200.0
2013-12-12 15:20:00,56.43,56.49,56.41,56.47,224400.0,41.1995,41.2434,41.1849,41.2288,224400.0
2013-12-12 15:25:00,56.48,56.49,56.44,56.46,82300.0,41.2361,41.2434,41.2068,41.2214,82300.0
2013-12-12 15:30:00,56.46,56.52,56.42,56.52,296300.0,41.2214,41.2653,41.1922,41.2653,296300.0
2013-12-12 15:35:00,56.5,56.52,56.4,56.41,319800.0,41.2507,41.2653,41.1776,41.1849,319800.0
2013-12-12 15:40:00,56.41,56.43,56.36,56.42,389300.0,41.1849,41.1995,41.1484,41.1922,389300.0
2013-12-12 15:45:00,56.42,56.42,56.32,56.35,349200.0,41.1922,41.1922,41.1192,41.1411,349200.0
2013-12-12 15:50:00,56.35,56.38,56.29,56.3,390000.0,41.1411,41.163,41.0973,41.1046,390000.0
2013-12-12 15:55:00,56.29,56.36,56.27,56.31,927700.0,41.0973,41.1484,41.0827,41.1119,927700.0
2013-12-13 09:30:00,56.37,56.56,56.33,56.38,336400.0,41.1557,41.2945,41.1265,41.163,336400.0
2013-12-13 09:35:00,56.39,56.49,56.34,56.34,244500.0,41.1703,41.2434,41.1338,41.1338,244500.0
2013-12-13 09:40:00,56.36,56.37,56.22,56.23,238600.0,41.1484,41.1557,41.0462,41.0535,238600.0
2013-12-13 09:45:00,56.23,56.3,56.19,56.21,186700.0,41.0535,41.1046,41.0243,41.0389,186700.0
2013-12-13 09:50:00,56.2,56.21,56.04,56.05,373000.0,41.0316,41.0389,40.9148,40.9221,373000.0
2013-12-13 09:55:00,56.05,56.18,56.04,56.17,195300.0,40.9221,41.017,40.9148,41.0097,195300.0
2013-12-13 10:00:00,56.17,56.28,56.16,56.21,160900.0,41.0097,41.09,41.0024,41.0389,160900.0
2013-12-13 10:05:00,56.2,56.27,56.19,56.2,185500.0,41.0316,41.0827,41.0243,41.0316,185500.0
2013-12-13 10:10:00,56.2,56.28,56.19,56.21,191600.0,41.0316,41.09,41.0243,41.0389,191600.0
2013-12-13 10:15:00,56.21,56.27,56.1,56.13,187800.0,41.0389,41.0827,40.9586,40.9805,187800.0
2013-12-13 10:20:00,56.13,56.16,56.08,56.11,196800.0,40.9805,41.0024,40.944,40.9659,196800.0
2013-12-13 10:25:00,56.11,56.22,56.11,56.2,98000.0,40.9659,41.0462,40.9659,41.0316,98000.0
2013-12-13 10:30:00,56.2,56.39,56.2,56.37,167400.0,41.0316,41.1703,41.0316,41.1557,167400.0
2013-12-13 10:35:00,56.38,56.4,56.32,56.37,137400.0,41.163,41.1776,41.1192,41.1557,137400.0
2013-12-13 10:40:00,56.38,56.39,56.24,56.24,118300.0,41.163,41.1703,41.0608,41.0608,118300.0
2013-12-13 10:45:00,56.24,56.34,56.24,56.3,80900.0,41.0608,41.1338,41.0608,41.1046,80900.0
2013-12-13 10:50:00,56.31,56.35,56.29,56.33,59900.0,41.1119,41.1411,41.0973,41.1265,59900.0
2013-12-13 10:55:00,56.33,56.35,56.28,56.33,106100.0,41.1265,41.1411,41.09,41.1265,106100.0
2013-12-13 11:00:00,56.32,56.35,56.25,56.27,140300.0,41.1192,41.1411,41.0681,41.0827,140300.0
2013-12-13 11:05:00,56.26,56.3,56.25,56.29,79700.0,41.0754,41.1046,41.0681,41.0973,79700.0
2013-12-13 11:10:00,56.29,56.3,56.24,56.28,126100.0,41.0973,41.1046,41.0608,41.09,126100.0
2013-12-13 11:15:00,56.28,56.34,56.24,56.32,135400.0,41.09,41.1338,41.0608,41.1192,135400.0
2013-12-13 11:20:00,56.32,56.32,56.22,56.25,76400.0,41.1192,41.1192,41.0462,41.0681,76400.0
2013-12-13 11:25:00,56.25,56.32,56.25,56.3,89500.0,41.0681,41.1192,41.0681,41.1046,89500.0
2013-12-13 11:30:00,56.28,56.32,56.25,56.3,92800.0,41.09,41.1192,41.0681,41.1046,92800.0
2013-12-13 11:35:00,56.3,56.32,56.28,56.31,60800.0,41.1046,41.1192,41.09,41.1119,60800.0
2013-12-13 11:40:00,56.31,56.33,56.29,56.31,47800.0,41.1119,41.1265,41.0973,41.1119,47800.0
2013-12-13 11:45:00,56.32,56.34,56.28,56.29,77800.0,41.1192,41.1338,41.09,41.0973,77800.0
2013-12-13 11:50:00,56.29,56.33,56.27,56.33,52200.0,41.0973,41.1265,41.0827,41.1265,52200.0
2013-12-13 11:55:00,56.33,56.35,56.32,56.34,74000.0,41.1265,41.1411,41.1192,41.1338,74000.0
2013-12-13 12:00:00,56.34,56.34,56.28,56.32,84500.0,41.1338,41.1338,41.09,41.1192,84500.0
2013-12-13 12:05:00,56.31,56.32,56.26,56.27,100000.0,41.1119,41.1192,41.0754,41.0827,100000.0
2013-12-13 12:10:00,56.27,56.31,56.25,56.3,117100.0,41.0827,41.1119,41.0681,41.1046,117100.0
2013-12-13 12:15:00,56.3,56.35,56.29,56.33,69800.0,41.1046,41.1411,41.0973,41.1265,69800.0
2013-12-13 12:20:00,56.34,56.4,56.33,56.39,117300.0,41.1338,41.1776,41.1265,41.1703,117300.0
2013-12-13 12:25:00,56.39,56.47,56.37,56.47,86000.0,41.1703,41.2288,41.1557,41.2288,86000.0
2013-12-13 12:30:00,56.47,56.47,56.39,56.4,71400.0,41.2288,41.2288,41.1703,41.1776,71400.0
2013-12-13 12:35:00,56.4,56.43,56.39,56.41,50200.0,41.1776,41.1995,41.1703,41.1849,50200.0
2013-12-13 12:40:00,56.41,56.41,56.37,56.37,76700.0,41.1849,41.1849,41.1557,41.1557,76700.0
2013-12-13 12:45:00,56.37,56.37,56.32,56.32,79700.0,41.1557,41.1557,41.1192,41.1192,79700.0
2013-12-13 12:50:00,56.32,56.34,56.3,56.31,55200.0,41.1192,41.1338,41.1046,41.1119,55200.0
2013-12-13 12:55:00,56.31,56.33,56.3,56.31,58800.0,41.1119,41.1265,41.1046,41.1119,58800.0
2013-12-13 13:00:00,56.31,56.34,56.3,56.34,97600.0,41.1119,41.1338,41.1046,41.1338,97600.0
2013-12-13 13:05:00,56.34,56.35,56.28,56.29,101600.0,41.1338,41.1411,41.09,41.0973,101600.0
2013-12-13 13:10:00,56.29,56.33,56.28,56.32,86900.0,41.0973,41.1265,41.09,41.1192,86900.0
2013-12-13 13:15:00,56.33,56.38,56.29,56.35,161900.0,41.1265,41.163,41.0973,41.1411,161900.0
2013-12-13 13:20:00,56.35,56.38,56.31,56.37,98300.0,41.1411,41.163,41.1119,41.1557,98300.0
2013-12-13 13:25:00,56.37,56.39,56.34,56.38,72100.0,41.1557,41.1703,41.1338,41.163,72100.0
2013-12-13 13:30:00,56.37,56.37,56.31,56.34,120400.0,41.1557,41.1557,41.1119,41.1338,120400.0
2013-12-13 13:35:00,56.35,56.37,56.31,56.31,79700.0,41.1411,41.1557,41.1119,41.1119,79700.0
2013-12-13 13:40:00,56.32,56.32,56.27,56.28,91700.0,41.1192,41.1192,41.0827,41.09,91700.0
2013-12-13 13:45:00,56.27,56.35,56.27,56.34,86500.0,41.0827,41.1411,41.0827,41.1338,86500.0
2013-12-13 13:50:00,56.35,56.36,56.33,56.33,62100.0,41.1411,41.1484,41.1265,41.1265,62100.0
2013-12-13 13:55:00,56.34,56.36,56.29,56.3,99500.0,41.1338,41.1484,41.0973,41.1046,99500.0
2013-12-13 14:00:00,56.3,56.31,56.22,56.26,138900.0,41.1046,41.1119,41.0462,41.0754,138900.0
2013-12-13 14:05:00,56.26,56.26,56.22,56.24,151700.0,41.0754,41.0754,41.0462,41.0608,151700.0
2013-12-13 14:10:00,56.23,56.25,56.18,56.23,218600.0,41.0535,41.0681,41.017,41.0535,218600.0
2013-12-13 14:15:00,56.23,56.27,56.22,56.26,81100.0,41.0535,41.0827,41.0462,41.0754,81100.0
2013-12-13 14:20:00,56.26,56.28,56.23,56.24,125000.0,41.0754,41.09,41.0535,41.0608,125000.0
2013-12-13 14:25:00,56.25,56.29,56.23,56.26,86300.0,41.0681,41.0973,41.0535,41.0754,86300.0
2013-12-13 14:30:00,56.26,56.28,56.25,56.25,70400.0,41.0754,41.09,41.0681,41.0681,70400.0
2013-12-13 14:35:00,56.26,56.28,56.23,56.26,77300.0,41.0754,41.09,41.0535,41.0754,77300.0
2013-12-13 14:40:00,56.26,56.29,56.26,56.28,48600.0,41.0754,41.0973,41.0754,41.09,48600.0
2013-12-13 14:45:00,56.28,56.3,56.27,56.28,72900.0,41.09,41.1046,41.0827,41.09,72900.0
2013-12-13 14:50:00,56.27,56.31,56.26,56.3,123700.0,41.0827,41.1119,41.0754,41.1046,123700.0
2013-12-13 14:55:00,56.31,56.34,56.29,56.33,80100.0,41.1119,41.1338,41.0973,41.1265,80100.0
2013-12-13 15:00:00,56.34,56.35,56.29,56.3,130300.0,41.1338,41.1411,41.0973,41.1046,130300.0
2013-12-13 15:05:00,56.3,56.31,56.25,56.27,122900.0,41.1046,41.1119,41.0681,41.0827,122900.0
2013-12-13 15:10:00,56.27,56.28,56.25,56.26,104600.0,41.0827,41.09,41.0681,41.0754,104600.0
2013-12-13 15:15:00,56.26,56.28,56.24,56.26,85600.0,41.0754,41.09,41.0608,41.0754,85600.0
2013-12-13 15:20:00,56.27,56.28,56.23,56.23,123600.0,41.0827,41.09,41.0535,41.0535,123600.0
2013-12-13 15:25:00,56.23,56.25,56.2,56.23,252300.0,41.0535,41.0681,41.0316,41.0535,252300.0
2013-12-13 15:30:00,56.22,56.26,56.2,56.22,203300.0,41.0462,41.0754,41.0316,41.0462,203300.0
2013-12-13 15:35:00,56.21,56.22,56.14,56.16,196800.0,41.0389,41.0462,40.9878,41.0024,196800.0
2013-12-13 15:40:00,56.17,56.25,56.15,56.24,224800.0,41.0097,41.0681,40.9951,41.0608,224800.0
2013-12-13 15:45:00,56.23,56.3,56.22,56.28,279900.0,41.0535,41.1046,41.0462,41.09,279900.0
2013-12-13 15:50:00,56.28,56.32,56.27,56.29,427700.0,41.09,41.1192,41.0827,41.0973,427700.0
2013-12-13 15:55:00,56.29,56.3,56.14,56.17,655600.0,41.0973,41.1046,40.9878,41.0097,655600.0
2013-12-16 09:30:00,56.34,56.84,56.32,56.76,824800.0,41.1338,41.4989,41.1192,41.4405,824800.0
2013-12-16 09:35:00,56.73,56.84,56.73,56.81,380400.0,41.4186,41.4989,41.4186,41.477,380400.0
2013-12-16 09:40:00,56.81,56.89,56.68,56.73,282700.0,41.477,41.5354,41.3821,41.4186,282700.0
2013-12-16 09:45:00,56.73,56.85,56.65,56.83,354800.0,41.4186,41.5062,41.3602,41.4916,354800.0
2013-12-16 09:50:00,56.83,56.89,56.82,56.85,363300.0,41.4916,41.5354,41.4843,41.5062,363300.0
2013-12-16 09:55:00,56.86,56.89,56.83,56.86,254600.0,41.5135,41.5354,41.4916,41.5135,254600.0
2013-12-16 10:00:00,56.85,56.94,56.85,56.88,363700.0,41.5062,41.5719,41.5062,41.5281,363700.0
2013-12-16 10:05:00,56.88,56.89,56.85,56.87,235200.0,41.5281,41.5354,41.5062,41.5208,235200.0
2013-12-16 10:10:00,56.88,56.92,56.84,56.84,243900.0,41.5281,41.5573,41.4989,41.4989,243900.0
2013-12-16 10:15:00,56.84,56.91,56.84,56.91,153900.0,41.4989,41.55,41.4989,41.55,153900.0
2013-12-16 10:20:00,56.91,56.91,56.88,56.9,306200.0,41.55,41.55,41.5281,41.5427,306200.0
2013-12-16 10:25:00,56.9,56.93,56.88,56.91,217000.0,41.5427,41.5646,41.5281,41.55,217000.0
2013-12-16 10:30:00,56.92,56.94,56.79,56.87,200200.0,41.5573,41.5719,41.4624,41.5208,200200.0
2013-12-16 10:35:00,56.88,56.88,56.82,56.83,132800.0,41.5281,41.5281,41.4843,41.4916,132800.0
2013-12-16 10:40:00,56.83,56.87,56.8,56.87,130300.0,41.4916,41.5208,41.4697,41.5208,130300.0
2013-12-16 10:45:00,56.87,56.91,56.86,56.86,118300.0,41.5208,41.55,41.5135,41.5135,118300.0
2013-12-16 10:50:00,56.87,56.87,56.81,56.84,119900.0,41.5208,41.5208,41.477,41.4989,119900.0
2013-12-16 10:55:00,56.83,56.84,56.78,56.81,93100.0,41.4916,41.4989,41.4551,41.477,93100.0
2013-12-16 11:00:00,56.8,56.83,56.76,56.76,127000.0,41.4697,41.4916,41.4405,41.4405,127000.0
2013-12-16 11:05:00,56.77,56.84,56.73,56.83,430800.0,41.4478,41.4989,41.4186,41.4916,430800.0
2013-12-16 11:10:00,56.82,56.91,56.8,56.91,155400.0,41.4843,41.55,41.4697,41.55,155400.0
2013-12-16 11:15:00,56.9,56.93,56.87,56.89,156000.0,41.5427,41.5646,41.5208,41.5354,156000.0
2013-12-16 11:20:00,56.9,56.91,56.85,56.88,98200.0,41.5427,41.55,41.5062,41.5281,98200.0
2013-12-16 11:25:00,56.88,56.93,56.87,56.91,146600.0,41.5281,41.5646,41.5208,41.55,146600.0
2013-12-16 11:30:00,56.91,56.92,56.88,56.88,176400.0,41.55,41.5573,41.5281,41.5281,176400.0
2013-12-16 11:35:00,56.89,56.89,56.76,56.76,157600.0,41.5354,41.5354,41.4405,41.4405,157600.0
2013-12-16 11:40:00,56.76,56.8,56.69,56.73,169900.0,41.4405,41.4697,41.3894,41.4186,169900.0
2013-12-16 11:45:00,56.74,56.84,56.71,56.8,287200.0,41.4259,41.4989,41.404,41.4697,287200.0
2013-12-16 11:50:00,56.79,56.84,56.77,56.79,70400.0,41.4624,41.4989,41.4478,41.4624,70400.0
2013-12-16 11:55:00,56.78,56.83,56.78,56.81,63100.0,41.4551,41.4916,41.4551,41.477,63100.0
2013-12-16 12:00:00,56.81,56.82,56.73,56.73,85000.0,41.477,41.4843,41.4186,41.4186,85000.0
2013-12-16 12:05:00,56.74,56.75,56.68,56.74,262200.0,41.4259,41.4332,41.3821,41.4259,262200.0
2013-12-16 12:10:00,56.73,56.77,56.64,56.65,100000.0,41.4186,41.4478,41.3529,41.3602,100000.0
2013-12-16 12:15:00,56.65,56.66,56.62,56.63,147100.0,41.3602,41.3675,41.3383,41.3456,147100.0
2013-12-16 12:20:00,56.64,56.71,56.64,56.71,66400.0,41.3529,41.404,41.3529,41.404,66400.0
2013-12-16 12:25:00,56.71,56.76,56.7,56.75,142000.0,41.404,41.4405,41.3967,41.4332,142000.0
2013-12-16 12:30:00,56.75,56.81,56.74,56.81,137600.0,41.4332,41.477,41.4259,41.477,137600.0
2013-12-16 12:35:00,56.8,56.84,56.75,56.75,156900.0,41.4697,41.4989,41.4332,41.4332,156900.0
2013-12-16 12:40:00,56.76,56.77,56.67,56.74,201000.0,41.4405,41.4478,41.3748,41.4259,201000.0
2013-12-16 12:45:00,56.74,56.76,56.66,56.66,159200.0,41.4259,41.4405,41.3675,41.3675,159200.0
2013-12-16 12:50:00,56.67,56.71,56.65,56.66,76300.0,41.3748,41.404,41.3602,41.3675,76300.0
2013-12-16 12:55:00,56.66,56.69,56.64,56.66,92300.0,41.3675,41.3894,41.3529,41.3675,92300.0
2013-12-16 13:00:00,56.66,56.67,56.6,56.6,103900.0,41.3675,41.3748,41.3237,41.3237,103900.0
2013-12-16 13:05:00,56.59,56.65,56.57,56.61,71800.0,41.3164,41.3602,41.3018,41.331,71800.0
2013-12-16 13:10:00,56.62,56.66,56.58,56.58,81000.0,41.3383,41.3675,41.3091,41.3091,81000.0
2013-12-16 13:15:00,56.59,56.6,56.55,56.58,78300.0,41.3164,41.3237,41.2872,41.3091,78300.0
2013-12-16 13:20:00,56.59,56.59,56.43,56.48,409700.0,41.3164,41.3164,41.1995,41.2361,409700.0
2013-12-16 13:25:00,56.48,56.56,56.48,56.49,199800.0,41.2361,41.2945,41.2361,41.2434,199800.0
2013-12-16 13:30:00,56.49,56.5,56.44,56.47,223100.0,41.2434,41.2507,41.2068,41.2288,223100.0
2013-12-16 13:35:00,56.46,56.51,56.45,56.46,156100.0,41.2214,41.258,41.2141,41.2214,156100.0
2013-12-16 13:40:00,56.46,56.47,56.41,56.46,151100.0,41.2214,41.2288,41.1849,41.2214,151100.0
2013-12-16 13:45:00,56.46,56.51,56.41,56.49,327900.0,41.2214,41.258,41.1849,41.2434,327900.0
2013-12-16 13:50:00,56.48,56.55,56.47,56.51,199800.0,41.2361,41.2872,41.2288,41.258,199800.0
2013-12-16 13:55:00,56.5,56.6,56.48,56.59,198100.0,41.2507,41.3237,41.2361,41.3164,198100.0
2013-12-16 14:00:00,56.58,56.67,56.57,56.65,177400.0,41.3091,41.3748,41.3018,41.3602,177400.0
2013-12-16 14:05:00,56.65,56.69,56.61,56.63,337300.0,41.3602,41.3894,41.331,41.3456,337300.0
2013-12-16 14:10:00,56.63,56.68,56.6,56.68,110000.0,41.3456,41.3821,41.3237,41.3821,110000.0
2013-12-16 14:15:00,56.68,56.69,56.64,56.64,84000.0,41.3821,41.3894,41.3529,41.3529,84000.0
2013-12-16 14:20:00,56.64,56.68,56.61,56.61,92300.0,41.3529,41.3821,41.331,41.331,92300.0
2013-12-16 14:25:00,56.61,56.67,56.61,56.67,120000.0,41.331,41.3748,41.331,41.3748,120000.0
2013-12-16 14:30:00,56.67,56.71,56.65,56.66,164300.0,41.3748,41.404,41.3602,41.3675,164300.0
2013-12-16 14:35:00,56.66,56.69,56.65,56.68,168600.0,41.3675,41.3894,41.3602,41.3821,168600.0
2013-12-16 14:40:00,56.69,56.71,56.66,56.7,107400.0,41.3894,41.404,41.3675,41.3967,107400.0
2013-12-16 14:45:00,56.71,56.74,56.65,56.66,164400.0,41.404,41.4259,41.3602,41.3675,164400.0
2013-12-16 14:50:00,56.66,56.72,56.66,56.71,153300.0,41.3675,41.4113,41.3675,41.404,153300.0
2013-12-16 14:55:00,56.71,56.74,56.7,56.72,143700.0,41.404,41.4259,41.3967,41.4113,143700.0
2013-12-16 15:00:00,56.71,56.76,56.69,56.76,163000.0,41.404,41.4405,41.3894,41.4405,163000.0
2013-12-16 15:05:00,56.76,56.76,56.73,56.75,144000.0,41.4405,41.4405,41.4186,41.4332,144000.0
2013-12-16 15:10:00,56.76,56.82,56.75,56.77,204500.0,41.4405,41.4843,41.4332,41.4478,204500.0
2013-12-16 15:15:00,56.76,56.8,56.75,56.8,118100.0,41.4405,41.4697,41.4332,41.4697,118100.0
2013-12-16 15:20:00,56.8,56.82,56.73,56.73,165500.0,41.4697,41.4843,41.4186,41.4186,165500.0
2013-12-16 15:25:00,56.74,56.74,56.7,56.71,121000.0,41.4259,41.4259,41.3967,41.404,121000.0
2013-12-16 15:30:00,56.71,56.72,56.66,56.68,177400.0,41.404,41.4113,41.3675,41.3821,177400.0
2013-12-16 15:35:00,56.68,56.71,56.66,56.7,138800.0,41.3821,41.404,41.3675,41.3967,138800.0
2013-12-16 15:40:00,56.7,56.73,56.65,56.68,247000.0,41.3967,41.4186,41.3602,41.3821,247000.0
2013-12-16 15:45:00,56.67,56.7,56.61,56.62,363400.0,41.3748,41.3967,41.331,41.3383,363400.0
2013-12-16 15:50:00,56.61,56.63,56.57,56.59,313700.0,41.331,41.3456,41.3018,41.3164,313700.0
2013-12-16 15:55:00,56.58,56.59,56.44,56.45,1452200.0,41.3091,41.3164,41.2068,41.2141,1452200.0
2013-12-17 09:30:00,56.67,56.67,56.3,56.3,613100.0,41.3748,41.3748,41.1046,41.1046,613100.0
2013-12-17 09:35:00,56.3,56.35,56.26,56.27,407500.0,41.1046,41.1411,41.0754,41.0827,407500.0
2013-12-17 09:40:00,56.27,56.28,56.2,56.21,249900.0,41.0827,41.09,41.0316,41.0389,249900.0
2013-12-17 09:45:00,56.22,56.28,56.18,56.21,258200.0,41.0462,41.09,41.017,41.0389,258200.0
2013-12-17 09:50:00,56.21,56.22,56.05,56.17,360600.0,41.0389,41.0462,40.9221,41.0097,360600.0
2013-12-17 09:55:00,56.17,56.3,56.16,56.28,669200.0,41.0097,41.1046,41.0024,41.09,669200.0
2013-12-17 10:00:00,56.28,56.3,56.2,56.23,192100.0,41.09,41.1046,41.0316,41.0535,192100.0
2013-12-17 10:05:00,56.23,56.3,56.22,56.23,201500.0,41.0535,41.1046,41.0462,41.0535,201500.0
2013-12-17 10:10:00,56.24,56.38,56.22,56.36,301700.0,41.0608,41.163,41.0462,41.1484,301700.0
2013-12-17 10:15:00,56.36,56.37,56.24,56.25,147700.0,41.1484,41.1557,41.0608,41.0681,147700.0
2013-12-17 10:20:00,56.25,56.3,56.24,56.28,236400.0,41.0681,41.1046,41.0608,41.09,236400.0
2013-12-17 10:25:00,56.28,56.29,56.17,56.17,275500.0,41.09,41.0973,41.0097,41.0097,275500.0
2013-12-17 10:30:00,56.17,56.17,56.11,56.15,176800.0,41.0097,41.0097,40.9659,40.9951,176800.0
2013-12-17 10:35:00,56.14,56.19,56.14,56.19,134900.0,40.9878,41.0243,40.9878,41.0243,134900.0
2013-12-17 10:40:00,56.19,56.19,56.15,56.18,145100.0,41.0243,41.0243,40.9951,41.017,145100.0
2013-12-17 10:45:00,56.18,56.19,56.0,56.01,289100.0,41.017,41.0243,40.8856,40.8929,289100.0
2013-12-17 10:50:00,56.01,56.05,55.99,56.01,481300.0,40.8929,40.9221,40.8783,40.8929,481300.0
2013-12-17 10:55:00,56.01,56.01,55.96,55.99,236100.0,40.8929,40.8929,40.8564,40.8783,236100.0
2013-12-17 11:00:00,56.0,56.0,55.89,55.89,232800.0,40.8856,40.8856,40.8053,40.8053,232800.0
2013-12-17 11:05:00,55.89,55.98,55.88,55.95,200500.0,40.8053,40.871,40.798,40.8491,200500.0
2013-12-17 11:10:00,55.95,55.96,55.89,55.92,211100.0,40.8491,40.8564,40.8053,40.8272,211100.0
2013-12-17 11:15:00,55.92,55.95,55.89,55.91,210800.0,40.8272,40.8491,40.8053,40.8199,210800.0
2013-12-17 11:20:00,55.91,55.95,55.9,55.94,88100.0,40.8199,40.8491,40.8126,40.8418,88100.0
2013-12-17 11:25:00,55.94,55.95,55.8,55.82,282300.0,40.8418,40.8491,40.7396,40.7542,282300.0
2013-12-17 11:30:00,55.83,55.86,55.8,55.81,267500.0,40.7615,40.7834,40.7396,40.7469,267500.0
2013-12-17 11:35:00,55.82,55.88,55.8,55.86,149800.0,40.7542,40.798,40.7396,40.7834,149800.0
2013-12-17 11:40:00,55.87,55.9,55.81,55.86,171300.0,40.7907,40.8126,40.7469,40.7834,171300.0
2013-12-17 11:45:00,55.85,55.9,55.81,55.87,153600.0,40.7761,40.8126,40.7469,40.7907,153600.0
2013-12-17 11:50:00,55.87,55.93,55.87,55.93,123600.0,40.7907,40.8345,40.7907,40.8345,123600.0
2013-12-17 11:55:00,55.93,55.94,55.89,55.93,153500.0,40.8345,40.8418,40.8053,40.8345,153500.0
2013-12-17 12:00:00,55.93,55.93,55.84,55.88,142600.0,40.8345,40.8345,40.7688,40.798,142600.0
2013-12-17 12:05:00,55.89,55.92,55.88,55.9,157500.0,40.8053,40.8272,40.798,40.8126,157500.0
2013-12-17 12:10:00,55.9,55.96,55.89,55.96,116500.0,40.8126,40.8564,40.8053,40.8564,116500.0
2013-12-17 12:15:00,55.96,55.99,55.93,55.95,133900.0,40.8564,40.8783,40.8345,40.8491,133900.0
2013-12-17 12:20:00,55.95,55.96,55.89,55.94,111300.0,40.8491,40.8564,40.8053,40.8418,111300.0
2013-12-17 12:25:00,55.94,55.94,55.87,55.9,94600.0,40.8418,40.8418,40.7907,40.8126,94600.0
2013-12-17 12:30:00,55.91,55.94,55.9,55.93,97700.0,40.8199,40.8418,40.8126,40.8345,97700.0
2013-12-17 12:35:00,55.93,55.93,55.87,55.88,110900.0,40.8345,40.8345,40.7907,40.798,110900.0
2013-12-17 12:40:00,55.88,55.88,55.82,55.84,97000.0,40.798,40.798,40.7542,40.7688,97000.0
2013-12-17 12:45:00,55.83,55.86,55.81,55.85,99800.0,40.7615,40.7834,40.7469,40.7761,99800.0
2013-12-17 12:50:00,55.86,55.92,55.86,55.9,146600.0,40.7834,40.8272,40.7834,40.8126,146600.0
2013-12-17 12:55:00,55.9,55.92,55.87,55.88,66400.0,40.8126,40.8272,40.7907,40.798,66400.0
2013-12-17 13:00:00,55.87,55.92,55.87,55.92,80400.0,40.7907,40.8272,40.7907,40.8272,80400.0
2013-12-17 13:05:00,55.92,55.92,55.84,55.84,70000.0,40.8272,40.8272,40.7688,40.7688,70000.0
2013-12-17 13:10:00,55.84,55.87,55.81,55.81,119300.0,40.7688,40.7907,40.7469,40.7469,119300.0
2013-12-17 13:15:00,55.81,55.82,55.78,55.8,101600.0,40.7469,40.7542,40.725,40.7396,101600.0
2013-12-17 13:20:00,55.79,55.87,55.79,55.86,138700.0,40.7323,40.7907,40.7323,40.7834,138700.0
2013-12-17 13:25:00,55.87,55.9,55.86,55.89,106200.0,40.7907,40.8126,40.7834,40.8053,106200.0
2013-12-17 13:30:00,55.89,55.9,55.87,55.9,62000.0,40.8053,40.8126,40.7907,40.8126,62000.0
2013-12-17 13:35:00,55.9,55.91,55.86,55.88,98500.0,40.8126,40.8199,40.7834,40.798,98500.0
2013-12-17 13:40:00,55.88,55.88,55.83,55.83,95000.0,40.798,40.798,40.7615,40.7615,95000.0
2013-12-17 13:45:00,55.83,55.87,55.83,55.85,88800.0,40.7615,40.7907,40.7615,40.7761,88800.0
2013-12-17 13:50:00,55.85,55.86,55.83,55.86,62000.0,40.7761,40.7834,40.7615,40.7834,62000.0
2013-12-17 13:55:00,55.86,55.88,55.85,55.87,63300.0,40.7834,40.798,40.7761,40.7907,63300.0
2013-12-17 14:00:00,55.86,55.87,55.84,55.86,96200.0,40.7834,40.7907,40.7688,40.7834,96200.0
2013-12-17 14:05:00,55.86,55.96,55.85,55.93,162800.0,40.7834,40.8564,40.7761,40.8345,162800.0
2013-12-17 14:10:00,55.94,55.99,55.93,55.94,195500.0,40.8418,40.8783,40.8345,40.8418,195500.0
2013-12-17 14:15:00,55.93,55.95,55.93,55.95,105700.0,40.8345,40.8491,40.8345,40.8491,105700.0
2013-12-17 14:20:00,55.95,56.03,55.95,56.01,142600.0,40.8491,40.9075,40.8491,40.8929,142600.0
2013-12-17 14:25:00,56.01,56.03,55.93,55.94,175300.0,40.8929,40.9075,40.8345,40.8418,175300.0
2013-12-17 14:30:00,55.94,55.96,55.92,55.93,139700.0,40.8418,40.8564,40.8272,40.8345,139700.0
2013-12-17 14:35:00,55.93,55.93,55.86,55.89,133500.0,40.8345,40.8345,40.7834,40.8053,133500.0
2013-12-17 14:40:00,55.89,55.95,55.89,55.94,65200.0,40.8053,40.8491,40.8053,40.8418,65200.0
2013-12-17 14:45:00,55.94,55.97,55.92,55.96,117600.0,40.8418,40.8637,40.8272,40.8564,117600.0
2013-12-17 14:50:00,55.97,55.97,55.88,55.88,103300.0,40.8637,40.8637,40.798,40.798,103300.0
2013-12-17 14:55:00,55.89,55.93,55.88,55.93,67700.0,40.8053,40.8345,40.798,40.8345,67700.0
2013-12-17 15:00:00,55.93,55.98,55.91,55.96,110400.0,40.8345,40.871,40.8199,40.8564,110400.0
2013-12-17 15:05:00,55.95,55.96,55.94,55.96,362600.0,40.8491,40.8564,40.8418,40.8564,362600.0
2013-12-17 15:10:00,55.96,55.96,55.92,55.96,142700.0,40.8564,40.8564,40.8272,40.8564,142700.0
2013-12-17 15:15:00,55.95,55.96,55.94,55.96,121800.0,40.8491,40.8564,40.8418,40.8564,121800.0
2013-12-17 15:20:00,55.95,55.96,55.92,55.96,275900.0,40.8491,40.8564,40.8272,40.8564,275900.0
2013-12-17 15:25:00,55.96,55.97,55.94,55.94,231200.0,40.8564,40.8637,40.8418,40.8418,231200.0
2013-12-17 15:30:00,55.95,55.95,55.78,55.78,471800.0,40.8491,40.8491,40.725,40.725,471800.0
2013-12-17 15:35:00,55.78,55.8,55.76,55.78,416000.0,40.725,40.7396,40.7104,40.725,416000.0
2013-12-17 15:40:00,55.78,55.8,55.7,55.71,520100.0,40.725,40.7396,40.6666,40.6739,520100.0
2013-12-17 15:45:00,55.72,55.76,55.66,55.74,789800.0,40.6812,40.7104,40.6374,40.6958,789800.0
2013-12-17 15:50:00,55.75,55.8,55.74,55.8,401000.0,40.7031,40.7396,40.6958,40.7396,401000.0
2013-12-17 15:55:00,55.79,55.8,55.72,55.72,810400.0,40.7323,40.7396,40.6812,40.6812,810400.0
2013-12-18 09:30:00,55.84,55.84,55.55,55.78,719800.0,40.7688,40.7688,40.5571,40.725,719800.0
2013-12-18 09:35:00,55.78,56.01,55.74,55.76,461800.0,40.725,40.8929,40.6958,40.7104,461800.0
2013-12-18 09:40:00,55.77,55.79,55.69,55.75,272300.0,40.7177,40.7323,40.6593,40.7031,272300.0
2013-12-18 09:45:00,55.75,55.85,55.73,55.83,295200.0,40.7031,40.7761,40.6885,40.7615,295200.0
2013-12-18 09:50:00,55.83,55.84,55.66,55.76,386900.0,40.7615,40.7688,40.6374,40.7104,386900.0
2013-12-18 09:55:00,55.77,55.79,55.74,55.75,205500.0,40.7177,40.7323,40.6958,40.7031,205500.0
2013-12-18 10:00:00,55.75,55.81,55.74,55.79,187300.0,40.7031,40.7469,40.6958,40.7323,187300.0
2013-12-18 10:05:00,55.8,55.83,55.79,55.83,294900.0,40.7396,40.7615,40.7323,40.7615,294900.0
2013-12-18 10:10:00,55.82,55.85,55.77,55.79,263600.0,40.7542,40.7761,40.7177,40.7323,263600.0
2013-12-18 10:15:00,55.8,55.8,55.74,55.76,156500.0,40.7396,40.7396,40.6958,40.7104,156500.0
2013-12-18 10:20:00,55.76,55.79,55.75,55.78,97600.0,40.7104,40.7323,40.7031,40.725,97600.0
2013-12-18 10:25:00,55.79,55.81,55.73,55.75,350400.0,40.7323,40.7469,40.6885,40.7031,350400.0
2013-12-18 10:30:00,55.74,55.8,55.71,55.78,300300.0,40.6958,40.7396,40.6739,40.725,300300.0
2013-12-18 10:35:00,55.79,55.83,55.78,55.81,170300.0,40.7323,40.7615,40.725,40.7469,170300.0
2013-12-18 10:40:00,55.81,55.86,55.77,55.8,207600.0,40.7469,40.7834,40.7177,40.7396,207600.0
2013-12-18 10:45:00,55.8,55.8,55.75,55.77,141600.0,40.7396,40.7396,40.7031,40.7177,141600.0
2013-12-18 10:50:00,55.77,55.79,55.73,55.78,133000.0,40.7177,40.7323,40.6885,40.725,133000.0
2013-12-18 10:55:00,55.77,55.82,55.76,55.79,104500.0,40.7177,40.7542,40.7104,40.7323,104500.0
2013-12-18 11:00:00,55.78,55.85,55.78,55.85,149200.0,40.725,40.7761,40.725,40.7761,149200.0
2013-12-18 11:05:00,55.84,55.85,55.77,55.79,148400.0,40.7688,40.7761,40.7177,40.7323,148400.0
2013-12-18 11:10:00,55.8,55.8,55.77,55.79,126000.0,40.7396,40.7396,40.7177,40.7323,126000.0
2013-12-18 11:15:00,55.79,55.81,55.78,55.79,112000.0,40.7323,40.7469,40.725,40.7323,112000.0
2013-12-18 11:20:00,55.78,55.79,55.77,55.77,76000.0,40.725,40.7323,40.7177,40.7177,76000.0
2013-12-18 11:25:00,55.77,55.8,55.74,55.75,127000.0,40.7177,40.7396,40.6958,40.7031,127000.0
2013-12-18 11:30:00,55.74,55.78,55.74,55.75,159100.0,40.6958,40.725,40.6958,40.7031,159100.0
2013-12-18 11:35:00,55.75,55.79,55.72,55.76,146800.0,40.7031,40.7323,40.6812,40.7104,146800.0
2013-12-18 11:40:00,55.76,55.76,55.71,55.74,102500.0,40.7104,40.7104,40.6739,40.6958,102500.0
2013-12-18 11:45:00,55.73,55.75,55.72,55.75,110600.0,40.6885,40.7031,40.6812,40.7031,110600.0
2013-12-18 11:50:00,55.75,55.77,55.72,55.73,125700.0,40.7031,40.7177,40.6812,40.6885,125700.0
2013-12-18 11:55:00,55.73,55.75,55.71,55.73,98100.0,40.6885,40.7031,40.6739,40.6885,98100.0
2013-12-18 12:00:00,55.73,55.77,55.72,55.77,126600.0,40.6885,40.7177,40.6812,40.7177,126600.0
2013-12-18 12:05:00,55.77,55.78,55.74,55.75,81400.0,40.7177,40.725,40.6958,40.7031,81400.0
2013-12-18 12:10:00,55.76,55.78,55.74,55.76,100700.0,40.7104,40.725,40.6958,40.7104,100700.0
2013-12-18 12:15:00,55.76,55.79,55.75,55.76,81700.0,40.7104,40.7323,40.7031,40.7104,81700.0
2013-12-18 12:20:00,55.77,55.78,55.75,55.78,86700.0,40.7177,40.725,40.7031,40.725,86700.0
2013-12-18 12:25:00,55.77,55.78,55.75,55.76,68100.0,40.7177,40.725,40.7031,40.7104,68100.0
2013-12-18 12:30:00,55.77,55.79,55.76,55.77,115800.0,40.7177,40.7323,40.7104,40.7177,115800.0
2013-12-18 12:35:00,55.77,55.78,55.76,55.77,74200.0,40.7177,40.725,40.7104,40.7177,74200.0
2013-12-18 12:40:00,55.77,55.78,55.74,55.77,148300.0,40.7177,40.725,40.6958,40.7177,148300.0
2013-12-18 12:45:00,55.78,55.79,55.75,55.76,133900.0,40.725,40.7323,40.7031,40.7104,133900.0
2013-12-18 12:50:00,55.77,55.78,55.74,55.77,107000.0,40.7177,40.725,40.6958,40.7177,107000.0
2013-12-18 12:55:00,55.78,55.8,55.76,55.78,156100.0,40.725,40.7396,40.7104,40.725,156100.0
2013-12-18 13:00:00,55.77,55.78,55.68,55.7,158500.0,40.7177,40.725,40.652,40.6666,158500.0
2013-12-18 13:05:00,55.7,55.77,55.68,55.77,122000.0,40.6666,40.7177,40.652,40.7177,122000.0
2013-12-18 13:10:00,55.76,55.79,55.7,55.7,244900.0,40.7104,40.7323,40.6666,40.6666,244900.0
2013-12-18 13:15:00,55.7,55.79,55.69,55.77,157600.0,40.6666,40.7323,40.6593,40.7177,157600.0
2013-12-18 13:20:00,55.76,55.79,55.75,55.79,93500.0,40.7104,40.7323,40.7031,40.7323,93500.0
2013-12-18 13:25:00,55.79,55.8,55.77,55.8,101300.0,40.7323,40.7396,40.7177,40.7396,101300.0
2013-12-18 13:30:00,55.79,55.8,55.7,55.7,143700.0,40.7323,40.7396,40.6666,40.6666,143700.0
2013-12-18 13:35:00,55.7,55.74,55.68,55.73,186600.0,40.6666,40.6958,40.652,40.6885,186600.0
2013-12-18 13:40:00,55.74,55.74,55.71,55.72,105800.0,40.6958,40.6958,40.6739,40.6812,105800.0
2013-12-18 13:45:00,55.72,55.8,55.71,55.8,150800.0,40.6812,40.7396,40.6739,40.7396,150800.0
2013-12-18 13:50:00,55.8,55.81,55.76,55.8,185900.0,40.7396,40.7469,40.7104,40.7396,185900.0
2013-12-18 13:55:00,55.79,56.0,55.76,55.81,306700.0,40.7323,40.8856,40.7104,40.7469,306700.0
2013-12-18 14:00:00,55.84,56.47,55.4,56.21,1377500.0,40.7688,41.2288,40.4475,41.0389,1377500.0
2013-12-18 14:05:00,56.22,56.47,56.12,56.34,874100.0,41.0462,41.2288,40.9732,41.1338,874100.0
2013-12-18 14:10:00,56.35,56.4,56.15,56.23,526200.0,41.1411,41.1776,40.9951,41.0535,526200.0
2013-12-18 14:15:00,56.22,56.42,56.19,56.39,400100.0,41.0462,41.1922,41.0243,41.1703,400100.0
2013-12-18 14:20:00,56.39,56.51,56.34,56.51,591300.0,41.1703,41.258,41.1338,41.258,591300.0
2013-12-18 14:25:00,56.52,56.55,56.35,56.36,276000.0,41.2653,41.2872,41.1411,41.1484,276000.0
2013-12-18 14:30:00,56.37,56.52,56.33,56.5,374600.0,41.1557,41.2653,41.1265,41.2507,374600.0
2013-12-18 14:35:00,56.49,56.78,56.49,56.78,582700.0,41.2434,41.4551,41.2434,41.4551,582700.0
2013-12-18 14:40:00,56.79,56.87,56.71,56.75,545800.0,41.4624,41.5208,41.404,41.4332,545800.0
2013-12-18 14:45:00,56.74,56.8,56.67,56.78,767800.0,41.4259,41.4697,41.3748,41.4551,767800.0
2013-12-18 14:50:00,56.78,56.8,56.71,56.74,362300.0,41.4551,41.4697,41.404,41.4259,362300.0
2013-12-18 14:55:00,56.74,56.8,56.72,56.78,569900.0,41.4259,41.4697,41.4113,41.4551,569900.0
2013-12-18 15:00:00,56.78,56.81,56.73,56.76,332900.0,41.4551,41.477,41.4186,41.4405,332900.0
2013-12-18 15:05:00,56.76,56.9,56.75,56.88,390300.0,41.4405,41.5427,41.4332,41.5281,390300.0
2013-12-18 15:10:00,56.88,57.0,56.87,56.99,538300.0,41.5281,41.6157,41.5208,41.6084,538300.0
2013-12-18 15:15:00,57.0,57.1,57.0,57.06,681500.0,41.6157,41.6887,41.6157,41.6595,681500.0
2013-12-18 15:20:00,57.06,57.21,57.06,57.18,671300.0,41.6595,41.769,41.6595,41.7471,671300.0
2013-12-18 15:25:00,57.19,57.25,57.14,57.22,645800.0,41.7544,41.7982,41.7179,41.7763,645800.0
2013-12-18 15:30:00,57.22,57.24,57.08,57.12,500000.0,41.7763,41.7909,41.6741,41.7033,500000.0
2013-12-18 15:35:00,57.12,57.2,57.04,57.2,876200.0,41.7033,41.7617,41.6449,41.7617,876200.0
2013-12-18 15:40:00,57.19,57.2,57.14,57.18,596000.0,41.7544,41.7617,41.7179,41.7471,596000.0
2013-12-18 15:45:00,57.19,57.2,57.06,57.06,762900.0,41.7544,41.7617,41.6595,41.6595,762900.0
2013-12-18 15:50:00,57.06,57.15,57.04,57.14,788600.0,41.6595,41.7252,41.6449,41.7179,788600.0
2013-12-18 15:55:00,57.14,57.27,57.11,57.24,1873900.0,41.7179,41.8128,41.696,41.7909,1873900.0
2013-12-19 09:30:00,57.06,57.23,56.82,57.2,1020300.0,41.6595,41.7836,41.4843,41.7617,1020300.0
2013-12-19 09:35:00,57.2,57.4,57.12,57.2,486800.0,41.7617,41.9077,41.7033,41.7617,486800.0
2013-12-19 09:40:00,57.2,57.41,57.2,57.38,316600.0,41.7617,41.915,41.7617,41.8931,316600.0
2013-12-19 09:45:00,57.39,57.49,57.33,57.33,522600.0,41.9004,41.9735,41.8566,41.8566,522600.0
2013-12-19 09:50:00,57.33,57.4,57.26,57.39,460500.0,41.8566,41.9077,41.8055,41.9004,460500.0
2013-12-19 09:55:00,57.39,57.39,57.24,57.31,363100.0,41.9004,41.9004,41.7909,41.842,363100.0
2013-12-19 10:00:00,57.3,57.38,57.15,57.18,363400.0,41.8347,41.8931,41.7252,41.7471,363400.0
2013-12-19 10:05:00,57.17,57.29,57.17,57.25,431200.0,41.7398,41.8274,41.7398,41.7982,431200.0
2013-12-19 10:10:00,57.25,57.26,57.15,57.17,391900.0,41.7982,41.8055,41.7252,41.7398,391900.0
2013-12-19 10:15:00,57.17,57.25,57.14,57.18,322200.0,41.7398,41.7982,41.7179,41.7471,322200.0
2013-12-19 10:20:00,57.18,57.19,57.09,57.14,154500.0,41.7471,41.7544,41.6814,41.7179,154500.0
2013-12-19 10:25:00,57.14,57.21,57.11,57.18,98900.0,41.7179,41.769,41.696,41.7471,98900.0
2013-12-19 10:30:00,57.18,57.23,57.14,57.17,206800.0,41.7471,41.7836,41.7179,41.7398,206800.0
2013-12-19 10:35:00,57.17,57.22,57.13,57.19,96000.0,41.7398,41.7763,41.7106,41.7544,96000.0
2013-12-19 10:40:00,57.2,57.32,57.17,57.32,229100.0,41.7617,41.8493,41.7398,41.8493,229100.0
2013-12-19 10:45:00,57.32,57.4,57.29,57.4,211600.0,41.8493,41.9077,41.8274,41.9077,211600.0
2013-12-19 10:50:00,57.39,57.42,57.36,57.42,200800.0,41.9004,41.9223,41.8785,41.9223,200800.0
2013-12-19 10:55:00,57.41,57.42,57.3,57.36,106300.0,41.915,41.9223,41.8347,41.8785,106300.0
2013-12-19 11:00:00,57.35,57.37,57.3,57.32,210200.0,41.8712,41.8858,41.8347,41.8493,210200.0
2013-12-19 11:05:00,57.32,57.4,57.31,57.38,79600.0,41.8493,41.9077,41.842,41.8931,79600.0
2013-12-19 11:10:00,57.39,57.39,57.32,57.32,155100.0,41.9004,41.9004,41.8493,41.8493,155100.0
2013-12-19 11:15:00,57.32,57.33,57.28,57.31,122500.0,41.8493,41.8566,41.8201,41.842,122500.0
2013-12-19 11:20:00,57.31,57.35,57.29,57.34,106700.0,41.842,41.8712,41.8274,41.8639,106700.0
2013-12-19 11:25:00,57.35,57.35,57.3,57.35,151100.0,41.8712,41.8712,41.8347,41.8712,151100.0
2013-12-19 11:30:00,57.35,57.39,57.34,57.39,100100.0,41.8712,41.9004,41.8639,41.9004,100100.0
2013-12-19 11:35:00,57.39,57.45,57.37,57.43,204300.0,41.9004,41.9442,41.8858,41.9296,204300.0
2013-12-19 11:40:00,57.43,57.44,57.38,57.38,186100.0,41.9296,41.9369,41.8931,41.8931,186100.0
2013-12-19 11:45:00,57.38,57.41,57.35,57.38,79800.0,41.8931,41.915,41.8712,41.8931,79800.0
2013-12-19 11:50:00,57.38,57.49,57.36,57.48,138400.0,41.8931,41.9735,41.8785,41.9662,138400.0
2013-12-19 11:55:00,57.49,57.54,57.48,57.5,200100.0,41.9735,42.01,41.9662,41.9808,200100.0
2013-12-19 12:00:00,57.51,57.51,57.39,57.4,86000.0,41.9881,41.9881,41.9004,41.9077,86000.0
2013-12-19 12:05:00,57.4,57.45,57.37,57.45,112500.0,41.9077,41.9442,41.8858,41.9442,112500.0
2013-12-19 12:10:00,57.45,57.48,57.4,57.4,77600.0,41.9442,41.9662,41.9077,41.9077,77600.0
2013-12-19 12:15:00,57.41,57.5,57.38,57.49,124900.0,41.915,41.9808,41.8931,41.9735,124900.0
2013-12-19 12:20:00,57.48,57.54,57.47,57.53,81700.0,41.9662,42.01,41.9589,42.0027,81700.0
2013-12-19 12:25:00,57.53,57.54,57.5,57.52,85800.0,42.0027,42.01,41.9808,41.9954,85800.0
2013-12-19 12:30:00,57.51,57.53,57.43,57.48,121700.0,41.9881,42.0027,41.9296,41.9662,121700.0
2013-12-19 12:35:00,57.47,57.49,57.44,57.47,246300.0,41.9589,41.9735,41.9369,41.9589,246300.0
2013-12-19 12:40:00,57.47,57.51,57.46,57.51,59900.0,41.9589,41.9881,41.9515,41.9881,59900.0
2013-12-19 12:45:00,57.51,57.51,57.48,57.5,50100.0,41.9881,41.9881,41.9662,41.9808,50100.0
2013-12-19 12:50:00,57.5,57.5,57.42,57.44,84300.0,41.9808,41.9808,41.9223,41.9369,84300.0
2013-12-19 12:55:00,57.45,57.47,57.44,57.46,36100.0,41.9442,41.9589,41.9369,41.9515,36100.0
2013-12-19 13:00:00,57.46,57.46,57.39,57.39,68400.0,41.9515,41.9515,41.9004,41.9004,68400.0
2013-12-19 13:05:00,57.4,57.46,57.37,57.46,84400.0,41.9077,41.9515,41.8858,41.9515,84400.0
2013-12-19 13:10:00,57.46,57.48,57.45,57.47,89400.0,41.9515,41.9662,41.9442,41.9589,89400.0
2013-12-19 13:15:00,57.46,57.5,57.45,57.47,117400.0,41.9515,41.9808,41.9442,41.9589,117400.0
2013-12-19 13:20:00,57.48,57.48,57.42,57.46,87600.0,41.9662,41.9662,41.9223,41.9515,87600.0
2013-12-19 13:25:00,57.45,57.48,57.43,57.46,68800.0,41.9442,41.9662,41.9296,41.9515,68800.0
2013-12-19 13:30:00,57.46,57.49,57.44,57.47,110100.0,41.9515,41.9735,41.9369,41.9589,110100.0
2013-12-19 13:35:00,57.48,57.5,57.46,57.46,78400.0,41.9662,41.9808,41.9515,41.9515,78400.0
2013-12-19 13:40:00,57.46,57.5,57.46,57.48,34600.0,41.9515,41.9808,41.9515,41.9662,34600.0
2013-12-19 13:45:00,57.48,57.49,57.36,57.36,141700.0,41.9662,41.9735,41.8785,41.8785,141700.0
2013-12-19 13:50:00,57.35,57.39,57.34,57.37,75400.0,41.8712,41.9004,41.8639,41.8858,75400.0
2013-12-19 13:55:00,57.37,57.38,57.35,57.35,75500.0,41.8858,41.8931,41.8712,41.8712,75500.0
2013-12-19 14:00:00,57.35,57.37,57.29,57.3,102400.0,41.8712,41.8858,41.8274,41.8347,102400.0
2013-12-19 14:05:00,57.29,57.32,57.27,57.3,143400.0,41.8274,41.8493,41.8128,41.8347,143400.0
2013-12-19 14:10:00,57.29,57.33,57.27,57.32,77600.0,41.8274,41.8566,41.8128,41.8493,77600.0
2013-12-19 14:15:00,57.32,57.32,57.26,57.27,84300.0,41.8493,41.8493,41.8055,41.8128,84300.0
2013-12-19 14:20:00,57.27,57.28,57.19,57.21,107400.0,41.8128,41.8201,41.7544,41.769,107400.0
2013-12-19 14:25:00,57.21,57.28,57.2,57.21,89800.0,41.769,41.8201,41.7617,41.769,89800.0
2013-12-19 14:30:00,57.2,57.25,57.18,57.25,110500.0,41.7617,41.7982,41.7471,41.7982,110500.0
2013-12-19 14:35:00,57.25,57.26,57.21,57.21,59000.0,41.7982,41.8055,41.769,41.769,59000.0
2013-12-19 14:40:00,57.22,57.27,57.21,57.24,109000.0,41.7763,41.8128,41.769,41.7909,109000.0
2013-12-19 14:45:00,57.24,57.29,57.24,57.25,80100.0,41.7909,41.8274,41.7909,41.7982,80100.0
2013-12-19 14:50:00,57.25,57.28,57.21,57.25,91300.0,41.7982,41.8201,41.769,41.7982,91300.0
2013-12-19 14:55:00,57.25,57.31,57.22,57.3,79700.0,41.7982,41.842,41.7763,41.8347,79700.0
2013-12-19 15:00:00,57.3,57.38,57.28,57.38,118100.0,41.8347,41.8931,41.8201,41.8931,118100.0
2013-12-19 15:05:00,57.38,57.42,57.35,57.4,142900.0,41.8931,41.9223,41.8712,41.9077,142900.0
2013-12-19 15:10:00,57.39,57.4,57.3,57.34,179000.0,41.9004,41.9077,41.8347,41.8639,179000.0
2013-12-19 15:15:00,57.34,57.4,57.32,57.38,150600.0,41.8639,41.9077,41.8493,41.8931,150600.0
2013-12-19 15:20:00,57.38,57.38,57.33,57.35,100600.0,41.8931,41.8931,41.8566,41.8712,100600.0
2013-12-19 15:25:00,57.36,57.36,57.24,57.28,181300.0,41.8785,41.8785,41.7909,41.8201,181300.0
2013-12-19 15:30:00,57.28,57.32,57.24,57.26,277100.0,41.8201,41.8493,41.7909,41.8055,277100.0
2013-12-19 15:35:00,57.27,57.29,57.25,57.27,282000.0,41.8128,41.8274,41.7982,41.8128,282000.0
2013-12-19 15:40:00,57.28,57.29,57.26,57.28,250900.0,41.8201,41.8274,41.8055,41.8201,250900.0
2013-12-19 15:45:00,57.28,57.28,57.21,57.23,367400.0,41.8201,41.8201,41.769,41.7836,367400.0
2013-12-19 15:50:00,57.24,57.25,57.19,57.2,401200.0,41.7909,41.7982,41.7544,41.7617,401200.0
2013-12-19 15:55:00,57.19,57.28,57.15,57.24,844700.0,41.7544,41.8201,41.7252,41.7909,844700.0
2013-12-20 09:30:00,57.21,57.57,57.2,57.51,3851700.0,41.769,42.0319,41.7617,41.9881,3851700.0
2013-12-20 09:35:00,57.5,57.6,57.48,57.55,357000.0,41.9808,42.0538,41.9662,42.0173,357000.0
2013-12-20 09:40:00,57.54,57.57,57.48,57.53,231900.0,42.01,42.0319,41.9662,42.0027,231900.0
2013-12-20 09:45:00,57.53,57.58,57.48,57.5,181400.0,42.0027,42.0392,41.9662,41.9808,181400.0
2013-12-20 09:50:00,57.49,57.51,57.38,57.49,200600.0,41.9735,41.9881,41.8931,41.9735,200600.0
2013-12-20 09:55:00,57.49,57.57,57.46,57.52,261500.0,41.9735,42.0319,41.9515,41.9954,261500.0
2013-12-20 10:00:00,57.52,57.52,57.41,57.48,380900.0,41.9954,41.9954,41.915,41.9662,380900.0
2013-12-20 10:05:00,57.48,57.59,57.48,57.59,275100.0,41.9662,42.0465,41.9662,42.0465,275100.0
2013-12-20 10:10:00,57.58,57.62,57.57,57.6,359400.0,42.0392,42.0684,42.0319,42.0538,359400.0
2013-12-20 10:15:00,57.6,57.62,57.59,57.61,104500.0,42.0538,42.0684,42.0465,42.0611,104500.0
2013-12-20 10:20:00,57.61,57.62,57.6,57.61,177400.0,42.0611,42.0684,42.0538,42.0611,177400.0
2013-12-20 10:25:00,57.61,57.64,57.59,57.62,227600.0,42.0611,42.083,42.0465,42.0684,227600.0
2013-12-20 10:30:00,57.61,57.7,57.61,57.69,164500.0,42.0611,42.1268,42.0611,42.1195,164500.0
2013-12-20 10:35:00,57.7,57.74,57.66,57.73,239800.0,42.1268,42.156,42.0976,42.1487,239800.0
2013-12-20 10:40:00,57.72,57.75,57.68,57.69,253400.0,42.1414,42.1633,42.1122,42.1195,253400.0
2013-12-20 10:45:00,57.68,57.69,57.62,57.67,186800.0,42.1122,42.1195,42.0684,42.1049,186800.0
2013-12-20 10:50:00,57.67,57.67,57.61,57.62,131500.0,42.1049,42.1049,42.0611,42.0684,131500.0
2013-12-20 10:55:00,57.63,57.65,57.53,57.55,137100.0,42.0757,42.0903,42.0027,42.0173,137100.0
2013-12-20 11:00:00,57.54,57.64,57.53,57.62,113000.0,42.01,42.083,42.0027,42.0684,113000.0
2013-12-20 11:05:00,57.62,57.67,57.6,57.63,114500.0,42.0684,42.1049,42.0538,42.0757,114500.0
2013-12-20 11:10:00,57.62,57.63,57.6,57.61,101000.0,42.0684,42.0757,42.0538,42.0611,101000.0
2013-12-20 11:15:00,57.61,57.66,57.61,57.66,99600.0,42.0611,42.0976,42.0611,42.0976,99600.0
2013-12-20 11:20:00,57.65,57.69,57.64,57.65,76300.0,42.0903,42.1195,42.083,42.0903,76300.0
2013-12-20 11:25:00,57.65,57.66,57.56,57.56,106500.0,42.0903,42.0976,42.0246,42.0246,106500.0
2013-12-20 11:30:00,57.57,57.66,57.57,57.6,101600.0,42.0319,42.0976,42.0319,42.0538,101600.0
2013-12-20 11:35:00,57.6,57.63,57.57,57.62,115200.0,42.0538,42.0757,42.0319,42.0684,115200.0
2013-12-20 11:40:00,57.61,57.67,57.61,57.66,124000.0,42.0611,42.1049,42.0611,42.0976,124000.0
2013-12-20 11:45:00,57.65,57.68,57.63,57.68,115300.0,42.0903,42.1122,42.0757,42.1122,115300.0
2013-12-20 11:50:00,57.67,57.7,57.67,57.68,53500.0,42.1049,42.1268,42.1049,42.1122,53500.0
2013-12-20 11:55:00,57.68,57.7,57.64,57.7,84600.0,42.1122,42.1268,42.083,42.1268,84600.0
2013-12-20 12:00:00,57.69,57.69,57.64,57.65,86000.0,42.1195,42.1195,42.083,42.0903,86000.0
2013-12-20 12:05:00,57.64,57.69,57.64,57.67,111500.0,42.083,42.1195,42.083,42.1049,111500.0
2013-12-20 12:10:00,57.67,57.67,57.63,57.66,106900.0,42.1049,42.1049,42.0757,42.0976,106900.0
2013-12-20 12:15:00,57.65,57.67,57.64,57.67,47800.0,42.0903,42.1049,42.083,42.1049,47800.0
2013-12-20 12:20:00,57.67,57.71,57.66,57.7,153500.0,42.1049,42.1341,42.0976,42.1268,153500.0
2013-12-20 12:25:00,57.7,57.73,57.69,57.71,103300.0,42.1268,42.1487,42.1195,42.1341,103300.0
2013-12-20 12:30:00,57.71,57.74,57.71,57.72,58000.0,42.1341,42.156,42.1341,42.1414,58000.0
2013-12-20 12:35:00,57.72,57.74,57.66,57.67,202400.0,42.1414,42.156,42.0976,42.1049,202400.0
2013-12-20 12:40:00,57.67,57.7,57.67,57.68,58900.0,42.1049,42.1268,42.1049,42.1122,58900.0
2013-12-20 12:45:00,57.68,57.72,57.66,57.71,41500.0,42.1122,42.1414,42.0976,42.1341,41500.0
2013-12-20 12:50:00,57.72,57.73,57.69,57.7,51200.0,42.1414,42.1487,42.1195,42.1268,51200.0
2013-12-20 12:55:00,57.71,57.73,57.69,57.7,113000.0,42.1341,42.1487,42.1195,42.1268,113000.0
2013-12-20 13:00:00,57.7,57.75,57.7,57.74,140900.0,42.1268,42.1633,42.1268,42.156,140900.0
2013-12-20 13:05:00,57.74,57.75,57.74,57.74,52900.0,42.156,42.1633,42.156,42.156,52900.0
2013-12-20 13:10:00,57.74,57.75,57.72,57.73,122000.0,42.156,42.1633,42.1414,42.1487,122000.0
2013-12-20 13:15:00,57.74,57.75,57.73,57.75,90700.0,42.156,42.1633,42.1487,42.1633,90700.0
2013-12-20 13:20:00,57.75,57.85,57.75,57.84,269700.0,42.1633,42.2363,42.1633,42.229,269700.0
2013-12-20 13:25:00,57.85,57.88,57.84,57.88,167400.0,42.2363,42.2582,42.229,42.2582,167400.0
2013-12-20 13:30:00,57.88,57.89,57.83,57.84,209500.0,42.2582,42.2655,42.2217,42.229,209500.0
2013-12-20 13:35:00,57.83,57.84,57.81,57.84,123600.0,42.2217,42.229,42.2071,42.229,123600.0
2013-12-20 13:40:00,57.83,57.9,57.83,57.89,97700.0,42.2217,42.2728,42.2217,42.2655,97700.0
2013-12-20 13:45:00,57.89,57.95,57.87,57.94,245300.0,42.2655,42.3093,42.2509,42.302,245300.0
2013-12-20 13:50:00,57.95,57.98,57.93,57.96,224100.0,42.3093,42.3312,42.2947,42.3166,224100.0
2013-12-20 13:55:00,57.96,57.99,57.94,57.95,263600.0,42.3166,42.3385,42.302,42.3093,263600.0
2013-12-20 14:00:00,57.95,57.95,57.89,57.91,145700.0,42.3093,42.3093,42.2655,42.2801,145700.0
2013-12-20 14:05:00,57.92,57.96,57.91,57.95,131400.0,42.2874,42.3166,42.2801,42.3093,131400.0
2013-12-20 14:10:00,57.95,57.95,57.9,57.93,227700.0,42.3093,42.3093,42.2728,42.2947,227700.0
2013-12-20 14:15:00,57.92,57.95,57.92,57.94,220100.0,42.2874,42.3093,42.2874,42.302,220100.0
2013-12-20 14:20:00,57.94,57.99,57.93,57.98,221900.0,42.302,42.3385,42.2947,42.3312,221900.0
2013-12-20 14:25:00,57.98,57.98,57.93,57.96,135700.0,42.3312,42.3312,42.2947,42.3166,135700.0
2013-12-20 14:30:00,57.95,57.96,57.88,57.9,225100.0,42.3093,42.3166,42.2582,42.2728,225100.0
2013-12-20 14:35:00,57.9,57.97,57.89,57.95,174100.0,42.2728,42.3239,42.2655,42.3093,174100.0
2013-12-20 14:40:00,57.94,58.0,57.92,58.0,160700.0,42.302,42.3458,42.2874,42.3458,160700.0
2013-12-20 14:45:00,58.0,58.0,57.98,57.99,190000.0,42.3458,42.3458,42.3312,42.3385,190000.0
2013-12-20 14:50:00,57.99,57.99,57.91,57.91,130800.0,42.3385,42.3385,42.2801,42.2801,130800.0
2013-12-20 14:55:00,57.92,57.99,57.9,57.96,297900.0,42.2874,42.3385,42.2728,42.3166,297900.0
2013-12-20 15:00:00,57.96,57.97,57.89,57.9,273800.0,42.3166,42.3239,42.2655,42.2728,273800.0
2013-12-20 15:05:00,57.9,57.9,57.86,57.87,170500.0,42.2728,42.2728,42.2436,42.2509,170500.0
2013-12-20 15:10:00,57.86,57.89,57.83,57.88,108700.0,42.2436,42.2655,42.2217,42.2582,108700.0
2013-12-20 15:15:00,57.89,57.89,57.87,57.88,92800.0,42.2655,42.2655,42.2509,42.2582,92800.0
2013-12-20 15:20:00,57.87,57.88,57.78,57.82,138200.0,42.2509,42.2582,42.1852,42.2144,138200.0
2013-12-20 15:25:00,57.81,57.82,57.73,57.79,254300.0,42.2071,42.2144,42.1487,42.1925,254300.0
2013-12-20 15:30:00,57.78,57.81,57.76,57.77,139800.0,42.1852,42.2071,42.1706,42.1779,139800.0
2013-12-20 15:35:00,57.77,57.78,57.72,57.76,356700.0,42.1779,42.1852,42.1414,42.1706,356700.0
2013-12-20 15:40:00,57.76,57.77,57.7,57.71,240300.0,42.1706,42.1779,42.1268,42.1341,240300.0
2013-12-20 15:45:00,57.7,57.82,57.69,57.82,372800.0,42.1268,42.2144,42.1195,42.2144,372800.0
2013-12-20 15:50:00,57.81,57.84,57.78,57.81,575100.0,42.2071,42.229,42.1852,42.2071,575100.0
2013-12-20 15:55:00,57.81,57.81,57.71,57.76,1221800.0,42.2071,42.2071,42.1341,42.1706,1221800.0
2013-12-23 09:30:00,57.98,58.18,57.8,58.18,756200.0,42.3312,42.4772,42.1998,42.4772,756200.0
2013-12-23 09:35:00,58.17,58.25,58.06,58.22,252500.0,42.4699,42.5283,42.3896,42.5064,252500.0
2013-12-23 09:40:00,58.22,58.31,58.2,58.26,189500.0,42.5064,42.5721,42.4918,42.5356,189500.0
2013-12-23 09:45:00,58.27,58.33,58.19,58.24,222700.0,42.5429,42.5867,42.4845,42.521,222700.0
2013-12-23 09:50:00,58.23,58.27,58.2,58.21,163100.0,42.5137,42.5429,42.4918,42.4991,163100.0
2013-12-23 09:55:00,58.21,58.29,58.21,58.24,417200.0,42.4991,42.5575,42.4991,42.521,417200.0
2013-12-23 10:00:00,58.24,58.28,58.16,58.21,194400.0,42.521,42.5502,42.4626,42.4991,194400.0
2013-12-23 10:05:00,58.21,58.28,58.2,58.25,502300.0,42.4991,42.5502,42.4918,42.5283,502300.0
2013-12-23 10:10:00,58.24,58.29,58.21,58.22,902100.0,42.521,42.5575,42.4991,42.5064,902100.0
2013-12-23 10:15:00,58.23,58.27,58.16,58.18,571200.0,42.5137,42.5429,42.4626,42.4772,571200.0
2013-12-23 10:20:00,58.19,58.21,58.1,58.18,660400.0,42.4845,42.4991,42.4188,42.4772,660400.0
2013-12-23 10:25:00,58.18,58.26,58.15,58.23,366800.0,42.4772,42.5356,42.4553,42.5137,366800.0
2013-12-23 10:30:00,58.24,58.26,58.17,58.17,194700.0,42.521,42.5356,42.4699,42.4699,194700.0
2013-12-23 10:35:00,58.17,58.2,58.12,58.19,124200.0,42.4699,42.4918,42.4334,42.4845,124200.0
2013-12-23 10:40:00,58.2,58.27,58.18,58.27,180700.0,42.4918,42.5429,42.4772,42.5429,180700.0
2013-12-23 10:45:00,58.26,58.27,58.17,58.19,184100.0,42.5356,42.5429,42.4699,42.4845,184100.0
2013-12-23 10:50:00,58.2,58.22,58.17,58.22,65100.0,42.4918,42.5064,42.4699,42.5064,65100.0
2013-12-23 10:55:00,58.22,58.29,58.22,58.28,114300.0,42.5064,42.5575,42.5064,42.5502,114300.0
2013-12-23 11:00:00,58.27,58.28,58.24,58.25,111300.0,42.5429,42.5502,42.521,42.5283,111300.0
2013-12-23 11:05:00,58.25,58.26,58.2,58.2,85600.0,42.5283,42.5356,42.4918,42.4918,85600.0
2013-12-23 11:10:00,58.21,58.22,58.18,58.22,90200.0,42.4991,42.5064,42.4772,42.5064,90200.0
2013-12-23 11:15:00,58.21,58.25,58.21,58.24,66700.0,42.4991,42.5283,42.4991,42.521,66700.0
2013-12-23 11:20:00,58.24,58.29,58.24,58.28,118800.0,42.521,42.5575,42.521,42.5502,118800.0
2013-12-23 11:25:00,58.29,58.3,58.28,58.3,94500.0,42.5575,42.5648,42.5502,42.5648,94500.0
2013-12-23 11:30:00,58.3,58.35,58.3,58.35,144400.0,42.5648,42.6013,42.5648,42.6013,144400.0
2013-12-23 11:35:00,58.35,58.35,58.32,58.34,83800.0,42.6013,42.6013,42.5794,42.594,83800.0
2013-12-23 11:40:00,58.35,58.38,58.34,58.36,114500.0,42.6013,42.6232,42.594,42.6086,114500.0
2013-12-23 11:45:00,58.37,58.38,58.31,58.31,136600.0,42.6159,42.6232,42.5721,42.5721,136600.0
2013-12-23 11:50:00,58.31,58.34,58.31,58.32,51400.0,42.5721,42.594,42.5721,42.5794,51400.0
2013-12-23 11:55:00,58.31,58.32,58.28,58.3,58600.0,42.5721,42.5794,42.5502,42.5648,58600.0
2013-12-23 12:00:00,58.29,58.3,58.26,58.26,69600.0,42.5575,42.5648,42.5356,42.5356,69600.0
2013-12-23 12:05:00,58.26,58.3,58.26,58.28,133600.0,42.5356,42.5648,42.5356,42.5502,133600.0
2013-12-23 12:10:00,58.28,58.29,58.27,58.28,49300.0,42.5502,42.5575,42.5429,42.5502,49300.0
2013-12-23 12:15:00,58.28,58.33,58.27,58.28,144200.0,42.5502,42.5867,42.5429,42.5502,144200.0
2013-12-23 12:20:00,58.29,58.31,58.28,58.3,81600.0,42.5575,42.5721,42.5502,42.5648,81600.0
2013-12-23 12:25:00,58.3,58.33,58.28,58.31,116100.0,42.5648,42.5867,42.5502,42.5721,116100.0
2013-12-23 12:30:00,58.31,58.33,58.3,58.31,68700.0,42.5721,42.5867,42.5648,42.5721,68700.0
2013-12-23 12:35:00,58.31,58.31,58.29,58.3,53900.0,42.5721,42.5721,42.5575,42.5648,53900.0
2013-12-23 12:40:00,58.3,58.33,58.29,58.33,74200.0,42.5648,42.5867,42.5575,42.5867,74200.0
2013-12-23 12:45:00,58.33,58.33,58.29,58.3,67800.0,42.5867,42.5867,42.5575,42.5648,67800.0
2013-12-23 12:50:00,58.31,58.32,58.24,58.24,120100.0,42.5721,42.5794,42.521,42.521,120100.0
2013-12-23 12:55:00,58.25,58.25,58.2,58.21,93200.0,42.5283,42.5283,42.4918,42.4991,93200.0
2013-12-23 13:00:00,58.21,58.25,58.2,58.25,57000.0,42.4991,42.5283,42.4918,42.5283,57000.0
2013-12-23 13:05:00,58.25,58.27,58.24,58.27,73200.0,42.5283,42.5429,42.521,42.5429,73200.0
2013-12-23 13:10:00,58.27,58.27,58.25,58.25,63600.0,42.5429,42.5429,42.5283,42.5283,63600.0
2013-12-23 13:15:00,58.25,58.25,58.22,58.24,120300.0,42.5283,42.5283,42.5064,42.521,120300.0
2013-12-23 13:20:00,58.24,58.26,58.23,58.26,55800.0,42.521,42.5356,42.5137,42.5356,55800.0
2013-12-23 13:25:00,58.26,58.28,58.26,58.28,77800.0,42.5356,42.5502,42.5356,42.5502,77800.0
2013-12-23 13:30:00,58.27,58.28,58.24,58.27,90000.0,42.5429,42.5502,42.521,42.5429,90000.0
2013-12-23 13:35:00,58.27,58.28,58.22,58.22,68400.0,42.5429,42.5502,42.5064,42.5064,68400.0
2013-12-23 13:40:00,58.23,58.27,58.22,58.24,92900.0,42.5137,42.5429,42.5064,42.521,92900.0
2013-12-23 13:45:00,58.24,58.25,58.21,58.21,72800.0,42.521,42.5283,42.4991,42.4991,72800.0
2013-12-23 13:50:00,58.22,58.22,58.19,58.2,111400.0,42.5064,42.5064,42.4845,42.4918,111400.0
2013-12-23 13:55:00,58.19,58.25,58.19,58.25,77100.0,42.4845,42.5283,42.4845,42.5283,77100.0
2013-12-23 14:00:00,58.25,58.27,58.23,58.26,101700.0,42.5283,42.5429,42.5137,42.5356,101700.0
2013-12-23 14:05:00,58.26,58.28,58.24,58.26,93900.0,42.5356,42.5502,42.521,42.5356,93900.0
2013-12-23 14:10:00,58.26,58.3,58.25,58.3,75200.0,42.5356,42.5648,42.5283,42.5648,75200.0
2013-12-23 14:15:00,58.29,58.35,58.29,58.32,169000.0,42.5575,42.6013,42.5575,42.5794,169000.0
2013-12-23 14:20:00,58.31,58.33,58.27,58.3,85600.0,42.5721,42.5867,42.5429,42.5648,85600.0
2013-12-23 14:25:00,58.31,58.34,58.29,58.31,71400.0,42.5721,42.594,42.5575,42.5721,71400.0
2013-12-23 14:30:00,58.32,58.35,58.3,58.31,66600.0,42.5794,42.6013,42.5648,42.5721,66600.0
2013-12-23 14:35:00,58.3,58.37,58.28,58.34,61800.0,42.5648,42.6159,42.5502,42.594,61800.0
2013-12-23 14:40:00,58.34,58.37,58.32,58.36,99500.0,42.594,42.6159,42.5794,42.6086,99500.0
2013-12-23 14:45:00,58.37,58.38,58.36,58.38,75100.0,42.6159,42.6232,42.6086,42.6232,75100.0
2013-12-23 14:50:00,58.38,58.38,58.36,58.37,60600.0,42.6232,42.6232,42.6086,42.6159,60600.0
2013-12-23 14:55:00,58.36,58.38,58.35,58.37,129300.0,42.6086,42.6232,42.6013,42.6159,129300.0
2013-12-23 15:00:00,58.37,58.38,58.36,58.37,76400.0,42.6159,42.6232,42.6086,42.6159,76400.0
2013-12-23 15:05:00,58.38,58.38,58.35,58.36,56400.0,42.6232,42.6232,42.6013,42.6086,56400.0
2013-12-23 15:10:00,58.36,58.36,58.33,58.34,68100.0,42.6086,42.6086,42.5867,42.594,68100.0
2013-12-23 15:15:00,58.34,58.35,58.31,58.35,102800.0,42.594,42.6013,42.5721,42.6013,102800.0
2013-12-23 15:20:00,58.35,58.35,58.3,58.3,208300.0,42.6013,42.6013,42.5648,42.5648,208300.0
2013-12-23 15:25:00,58.31,58.32,58.28,58.31,176400.0,42.5721,42.5794,42.5502,42.5721,176400.0
2013-12-23 15:30:00,58.32,58.34,58.3,58.32,131200.0,42.5794,42.594,42.5648,42.5794,131200.0
2013-12-23 15:35:00,58.32,58.33,58.26,58.26,222300.0,42.5794,42.5867,42.5356,42.5356,222300.0
2013-12-23 15:40:00,58.26,58.28,58.25,58.27,181400.0,42.5356,42.5502,42.5283,42.5429,181400.0
2013-12-23 15:45:00,58.26,58.27,58.23,58.24,251500.0,42.5356,42.5429,42.5137,42.521,251500.0
2013-12-23 15:50:00,58.24,58.26,58.2,58.24,334200.0,42.521,42.5356,42.4918,42.521,334200.0
2013-12-23 15:55:00,58.24,58.27,58.22,58.24,520800.0,42.521,42.5429,42.5064,42.521,520800.0
2013-12-24 09:30:00,58.05,58.2,58.02,58.16,381300.0,42.3823,42.4918,42.3604,42.4626,381300.0
2013-12-24 09:35:00,58.16,58.24,58.09,58.11,111200.0,42.4626,42.521,42.4115,42.4261,111200.0
2013-12-24 09:40:00,58.11,58.15,58.09,58.15,138100.0,42.4261,42.4553,42.4115,42.4553,138100.0
2013-12-24 09:45:00,58.14,58.15,58.07,58.14,110300.0,42.448,42.4553,42.3969,42.448,110300.0
2013-12-24 09:50:00,58.14,58.17,58.12,58.14,80900.0,42.448,42.4699,42.4334,42.448,80900.0
2013-12-24 09:55:00,58.13,58.14,58.08,58.11,130400.0,42.4407,42.448,42.4042,42.4261,130400.0
2013-12-24 10:00:00,58.11,58.13,58.09,58.1,119900.0,42.4261,42.4407,42.4115,42.4188,119900.0
2013-12-24 10:05:00,58.1,58.1,58.05,58.09,90700.0,42.4188,42.4188,42.3823,42.4115,90700.0
2013-12-24 10:10:00,58.1,58.13,58.08,58.12,57500.0,42.4188,42.4407,42.4042,42.4334,57500.0
2013-12-24 10:15:00,58.12,58.22,58.1,58.2,172800.0,42.4334,42.5064,42.4188,42.4918,172800.0
2013-12-24 10:20:00,58.2,58.23,58.18,58.19,90500.0,42.4918,42.5137,42.4772,42.4845,90500.0
2013-12-24 10:25:00,58.19,58.22,58.14,58.16,376200.0,42.4845,42.5064,42.448,42.4626,376200.0
2013-12-24 10:30:00,58.17,58.21,58.15,58.18,59400.0,42.4699,42.4991,42.4553,42.4772,59400.0
2013-12-24 10:35:00,58.19,58.19,58.13,58.18,79100.0,42.4845,42.4845,42.4407,42.4772,79100.0
2013-12-24 10:40:00,58.18,58.22,58.18,58.2,47900.0,42.4772,42.5064,42.4772,42.4918,47900.0
2013-12-24 10:45:00,58.2,58.25,58.19,58.23,85300.0,42.4918,42.5283,42.4845,42.5137,85300.0
2013-12-24 10:50:00,58.22,58.24,58.17,58.17,129500.0,42.5064,42.521,42.4699,42.4699,129500.0
2013-12-24 10:55:00,58.18,58.21,58.17,58.2,67300.0,42.4772,42.4991,42.4699,42.4918,67300.0
2013-12-24 11:00:00,58.2,58.2,58.16,58.18,51400.0,42.4918,42.4918,42.4626,42.4772,51400.0
2013-12-24 11:05:00,58.19,58.21,58.17,58.2,68200.0,42.4845,42.4991,42.4699,42.4918,68200.0
2013-12-24 11:10:00,58.19,58.2,58.17,58.17,49100.0,42.4845,42.4918,42.4699,42.4699,49100.0
2013-12-24 11:15:00,58.17,58.2,58.14,58.14,112400.0,42.4699,42.4918,42.448,42.448,112400.0
2013-12-24 11:20:00,58.14,58.19,58.13,58.17,55700.0,42.448,42.4845,42.4407,42.4699,55700.0
2013-12-24 11:25:00,58.17,58.2,58.15,58.16,128600.0,42.4699,42.4918,42.4553,42.4626,128600.0
2013-12-24 11:30:00,58.17,58.19,58.15,58.18,62700.0,42.4699,42.4845,42.4553,42.4772,62700.0
2013-12-24 11:35:00,58.18,58.18,58.14,58.14,67300.0,42.4772,42.4772,42.448,42.448,67300.0
2013-12-24 11:40:00,58.15,58.16,58.11,58.12,51900.0,42.4553,42.4626,42.4261,42.4334,51900.0
2013-12-24 11:45:00,58.12,58.16,58.11,58.14,44000.0,42.4334,42.4626,42.4261,42.448,44000.0
2013-12-24 11:50:00,58.13,58.14,58.1,58.11,42100.0,42.4407,42.448,42.4188,42.4261,42100.0
2013-12-24 11:55:00,58.11,58.17,58.1,58.16,60700.0,42.4261,42.4699,42.4188,42.4626,60700.0
2013-12-24 12:00:00,58.16,58.19,58.14,58.14,99600.0,42.4626,42.4845,42.448,42.448,99600.0
2013-12-24 12:05:00,58.14,58.2,58.14,58.17,97400.0,42.448,42.4918,42.448,42.4699,97400.0
2013-12-24 12:10:00,58.17,58.23,58.17,58.23,80800.0,42.4699,42.5137,42.4699,42.5137,80800.0
2013-12-24 12:15:00,58.22,58.23,58.2,58.21,45600.0,42.5064,42.5137,42.4918,42.4991,45600.0
2013-12-24 12:20:00,58.2,58.24,58.19,58.24,91300.0,42.4918,42.521,42.4845,42.521,91300.0
2013-12-24 12:25:00,58.24,58.25,58.22,58.23,79500.0,42.521,42.5283,42.5064,42.5137,79500.0
2013-12-24 12:30:00,58.24,58.24,58.2,58.22,106700.0,42.521,42.521,42.4918,42.5064,106700.0
2013-12-24 12:35:00,58.22,58.24,58.21,58.23,78300.0,42.5064,42.521,42.4991,42.5137,78300.0
2013-12-24 12:40:00,58.23,58.24,58.2,58.22,69900.0,42.5137,42.521,42.4918,42.5064,69900.0
2013-12-24 12:45:00,58.22,58.24,58.21,58.24,112400.0,42.5064,42.521,42.4991,42.521,112400.0
2013-12-24 12:50:00,58.24,58.29,58.23,58.25,159300.0,42.521,42.5575,42.5137,42.5283,159300.0
2013-12-24 12:55:00,58.26,58.27,58.23,58.25,220700.0,42.5356,42.5429,42.5137,42.5283,220700.0
2013-12-26 09:30:00,58.35,58.47,58.26,58.33,186800.0,42.6013,42.689,42.5356,42.5867,186800.0
2013-12-26 09:35:00,58.33,58.39,58.2,58.3,107000.0,42.5867,42.6305,42.4918,42.5648,107000.0
2013-12-26 09:40:00,58.31,58.32,58.23,58.24,118900.0,42.5721,42.5794,42.5137,42.521,118900.0
2013-12-26 09:45:00,58.25,58.3,58.13,58.15,178300.0,42.5283,42.5648,42.4407,42.4553,178300.0
2013-12-26 09:50:00,58.15,58.26,58.12,58.16,228900.0,42.4553,42.5356,42.4334,42.4626,228900.0
2013-12-26 09:55:00,58.15,58.21,58.12,58.18,256700.0,42.4553,42.4991,42.4334,42.4772,256700.0
2013-12-26 10:00:00,58.18,58.21,58.14,58.15,99200.0,42.4772,42.4991,42.448,42.4553,99200.0
2013-12-26 10:05:00,58.15,58.16,58.0,58.0,185400.0,42.4553,42.4626,42.3458,42.3458,185400.0
2013-12-26 10:10:00,58.01,58.04,58.0,58.01,123100.0,42.3531,42.375,42.3458,42.3531,123100.0
2013-12-26 10:15:00,58.01,58.01,57.95,57.98,101800.0,42.3531,42.3531,42.3093,42.3312,101800.0
2013-12-26 10:20:00,57.98,58.0,57.95,57.98,127400.0,42.3312,42.3458,42.3093,42.3312,127400.0
2013-12-26 10:25:00,57.99,58.0,57.95,57.98,116200.0,42.3385,42.3458,42.3093,42.3312,116200.0
2013-12-26 10:30:00,57.98,57.99,57.95,57.97,103900.0,42.3312,42.3385,42.3093,42.3239,103900.0
2013-12-26 10:35:00,57.96,57.99,57.96,57.98,86200.0,42.3166,42.3385,42.3166,42.3312,86200.0
2013-12-26 10:40:00,57.97,58.0,57.96,57.99,94800.0,42.3239,42.3458,42.3166,42.3385,94800.0
2013-12-26 10:45:00,58.0,58.03,57.97,57.99,116200.0,42.3458,42.3677,42.3239,42.3385,116200.0
2013-12-26 10:50:00,57.98,57.98,57.92,57.95,103000.0,42.3312,42.3312,42.2874,42.3093,103000.0
2013-12-26 10:55:00,57.95,58.04,57.94,58.04,65500.0,42.3093,42.375,42.302,42.375,65500.0
2013-12-26 11:00:00,58.04,58.08,58.03,58.04,101700.0,42.375,42.4042,42.3677,42.375,101700.0
2013-12-26 11:05:00,58.04,58.04,57.99,58.0,75900.0,42.375,42.375,42.3385,42.3458,75900.0
2013-12-26 11:10:00,58.0,58.06,57.99,58.01,59400.0,42.3458,42.3896,42.3385,42.3531,59400.0
2013-12-26 11:15:00,58.02,58.06,58.01,58.03,118800.0,42.3604,42.3896,42.3531,42.3677,118800.0
2013-12-26 11:20:00,58.02,58.05,58.01,58.02,97100.0,42.3604,42.3823,42.3531,42.3604,97100.0
2013-12-26 11:25:00,58.02,58.03,57.96,57.97,61700.0,42.3604,42.3677,42.3166,42.3239,61700.0
2013-12-26 11:30:00,57.96,58.04,57.96,58.04,94700.0,42.3166,42.375,42.3166,42.375,94700.0
2013-12-26 11:35:00,58.04,58.06,58.01,58.03,70500.0,42.375,42.3896,42.3531,42.3677,70500.0
2013-12-26 11:40:00,58.02,58.05,58.01,58.03,62500.0,42.3604,42.3823,42.3531,42.3677,62500.0
2013-12-26 11:45:00,58.03,58.04,58.01,58.02,44400.0,42.3677,42.375,42.3531,42.3604,44400.0
2013-12-26 11:50:00,58.01,58.04,57.99,58.04,47300.0,42.3531,42.375,42.3385,42.375,47300.0
2013-12-26 11:55:00,58.04,58.05,58.04,58.05,30000.0,42.375,42.3823,42.375,42.3823,30000.0
2013-12-26 12:00:00,58.04,58.07,58.04,58.06,33200.0,42.375,42.3969,42.375,42.3896,33200.0
2013-12-26 12:05:00,58.07,58.07,58.02,58.03,49000.0,42.3969,42.3969,42.3604,42.3677,49000.0
2013-12-26 12:10:00,58.02,58.03,57.99,57.99,37000.0,42.3604,42.3677,42.3385,42.3385,37000.0
2013-12-26 12:15:00,58.0,58.03,57.99,58.02,37700.0,42.3458,42.3677,42.3385,42.3604,37700.0
2013-12-26 12:20:00,58.03,58.03,57.99,58.01,84000.0,42.3677,42.3677,42.3385,42.3531,84000.0
2013-12-26 12:25:00,58.0,58.02,58.0,58.02,34500.0,42.3458,42.3604,42.3458,42.3604,34500.0
2013-12-26 12:30:00,58.01,58.04,58.01,58.03,24600.0,42.3531,42.375,42.3531,42.3677,24600.0
2013-12-26 12:35:00,58.03,58.04,58.01,58.01,94800.0,42.3677,42.375,42.3531,42.3531,94800.0
2013-12-26 12:40:00,58.01,58.05,58.01,58.04,49200.0,42.3531,42.3823,42.3531,42.375,49200.0
2013-12-26 12:45:00,58.04,58.07,58.03,58.06,30700.0,42.375,42.3969,42.3677,42.3896,30700.0
2013-12-26 12:50:00,58.06,58.06,58.03,58.04,34700.0,42.3896,42.3896,42.3677,42.375,34700.0
2013-12-26 12:55:00,58.04,58.05,58.03,58.03,41600.0,42.375,42.3823,42.3677,42.3677,41600.0
2013-12-26 13:00:00,58.04,58.05,58.03,58.04,61100.0,42.375,42.3823,42.3677,42.375,61100.0
2013-12-26 13:05:00,58.04,58.05,58.02,58.03,55300.0,42.375,42.3823,42.3604,42.3677,55300.0
2013-12-26 13:10:00,58.03,58.03,58.01,58.02,60000.0,42.3677,42.3677,42.3531,42.3604,60000.0
2013-12-26 13:15:00,58.02,58.07,58.01,58.06,65200.0,42.3604,42.3969,42.3531,42.3896,65200.0
2013-12-26 13:20:00,58.05,58.07,58.04,58.05,44200.0,42.3823,42.3969,42.375,42.3823,44200.0
2013-12-26 13:25:00,58.04,58.06,58.04,58.04,23700.0,42.375,42.3896,42.375,42.375,23700.0
2013-12-26 13:30:00,58.04,58.06,58.04,58.05,37600.0,42.375,42.3896,42.375,42.3823,37600.0
2013-12-26 13:35:00,58.05,58.06,58.02,58.04,42200.0,42.3823,42.3896,42.3604,42.375,42200.0
2013-12-26 13:40:00,58.03,58.07,58.03,58.04,70600.0,42.3677,42.3969,42.3677,42.375,70600.0
2013-12-26 13:45:00,58.05,58.07,58.04,58.07,52000.0,42.3823,42.3969,42.375,42.3969,52000.0
2013-12-26 13:50:00,58.07,58.1,58.06,58.08,61500.0,42.3969,42.4188,42.3896,42.4042,61500.0
2013-12-26 13:55:00,58.09,58.16,58.08,58.14,136100.0,42.4115,42.4626,42.4042,42.448,136100.0
2013-12-26 14:00:00,58.14,58.17,58.13,58.17,71500.0,42.448,42.4699,42.4407,42.4699,71500.0
2013-12-26 14:05:00,58.16,58.17,58.13,58.14,57300.0,42.4626,42.4699,42.4407,42.448,57300.0
2013-12-26 14:10:00,58.14,58.14,58.09,58.09,75000.0,42.448,42.448,42.4115,42.4115,75000.0
2013-12-26 14:15:00,58.09,58.1,58.07,58.08,25200.0,42.4115,42.4188,42.3969,42.4042,25200.0
2013-12-26 14:20:00,58.08,58.08,58.07,58.08,23900.0,42.4042,42.4042,42.3969,42.4042,23900.0
2013-12-26 14:25:00,58.08,58.11,58.07,58.1,63100.0,42.4042,42.4261,42.3969,42.4188,63100.0
2013-12-26 14:30:00,58.09,58.11,58.09,58.1,40200.0,42.4115,42.4261,42.4115,42.4188,40200.0
2013-12-26 14:35:00,58.09,58.11,58.08,58.1,44500.0,42.4115,42.4261,42.4042,42.4188,44500.0
2013-12-26 14:40:00,58.1,58.1,58.05,58.08,40600.0,42.4188,42.4188,42.3823,42.4042,40600.0
2013-12-26 14:45:00,58.08,58.09,58.05,58.08,38800.0,42.4042,42.4115,42.3823,42.4042,38800.0
2013-12-26 14:50:00,58.09,58.1,58.06,58.07,44300.0,42.4115,42.4188,42.3896,42.3969,44300.0
2013-12-26 14:55:00,58.07,58.11,58.06,58.09,39300.0,42.3969,42.4261,42.3896,42.4115,39300.0
2013-12-26 15:00:00,58.08,58.1,58.08,58.09,50500.0,42.4042,42.4188,42.4042,42.4115,50500.0
2013-12-26 15:05:00,58.08,58.12,58.08,58.11,46700.0,42.4042,42.4334,42.4042,42.4261,46700.0
2013-12-26 15:10:00,58.11,58.12,58.09,58.11,82700.0,42.4261,42.4334,42.4115,42.4261,82700.0
2013-12-26 15:15:00,58.11,58.13,58.09,58.13,58500.0,42.4261,42.4407,42.4115,42.4407,58500.0
2013-12-26 15:20:00,58.12,58.13,58.11,58.13,37800.0,42.4334,42.4407,42.4261,42.4407,37800.0
2013-12-26 15:25:00,58.13,58.15,58.11,58.15,52700.0,42.4407,42.4553,42.4261,42.4553,52700.0
2013-12-26 15:30:00,58.14,58.17,58.12,58.16,85000.0,42.448,42.4699,42.4334,42.4626,85000.0
2013-12-26 15:35:00,58.17,58.2,58.16,58.18,125700.0,42.4699,42.4918,42.4626,42.4772,125700.0
2013-12-26 15:40:00,58.17,58.2,58.17,58.18,80000.0,42.4699,42.4918,42.4699,42.4772,80000.0
2013-12-26 15:45:00,58.18,58.22,58.16,58.16,163000.0,42.4772,42.5064,42.4626,42.4626,163000.0
2013-12-26 15:50:00,58.16,58.18,58.13,58.18,209400.0,42.4626,42.4772,42.4407,42.4772,209400.0
2013-12-26 15:55:00,58.18,58.2,58.13,58.2,361100.0,42.4772,42.4918,42.4407,42.4918,361100.0
2013-12-27 09:30:00,58.2,58.23,58.1,58.18,217100.0,42.4918,42.5137,42.4188,42.4772,217100.0
2013-12-27 09:35:00,58.19,58.2,58.08,58.18,161500.0,42.4845,42.4918,42.4042,42.4772,161500.0
2013-12-27 09:40:00,58.17,58.23,58.11,58.17,256000.0,42.4699,42.5137,42.4261,42.4699,256000.0
2013-12-27 09:45:00,58.16,58.35,58.16,58.31,141100.0,42.4626,42.6013,42.4626,42.5721,141100.0
2013-12-27 09:50:00,58.31,58.34,58.28,58.3,101200.0,42.5721,42.594,42.5502,42.5648,101200.0
2013-12-27 09:55:00,58.3,58.31,58.24,58.28,54800.0,42.5648,42.5721,42.521,42.5502,54800.0
2013-12-27 10:00:00,58.27,58.34,58.26,58.33,75900.0,42.5429,42.594,42.5356,42.5867,75900.0
2013-12-27 10:05:00,58.33,58.34,58.3,58.31,58800.0,42.5867,42.594,42.5648,42.5721,58800.0
2013-12-27 10:10:00,58.32,58.33,58.27,58.3,155800.0,42.5794,42.5867,42.5429,42.5648,155800.0
2013-12-27 10:15:00,58.29,58.3,58.2,58.21,121200.0,42.5575,42.5648,42.4918,42.4991,121200.0
2013-12-27 10:20:00,58.21,58.22,58.15,58.17,67300.0,42.4991,42.5064,42.4553,42.4699,67300.0
2013-12-27 10:25:00,58.16,58.23,58.16,58.2,124400.0,42.4626,42.5137,42.4626,42.4918,124400.0
2013-12-27 10:30:00,58.21,58.25,58.2,58.23,89900.0,42.4991,42.5283,42.4918,42.5137,89900.0
2013-12-27 10:35:00,58.24,58.26,58.22,58.25,74400.0,42.521,42.5356,42.5064,42.5283,74400.0
2013-12-27 10:40:00,58.25,58.25,58.21,58.23,41200.0,42.5283,42.5283,42.4991,42.5137,41200.0
2013-12-27 10:45:00,58.22,58.23,58.11,58.12,119100.0,42.5064,42.5137,42.4261,42.4334,119100.0
2013-12-27 10:50:00,58.12,58.15,58.1,58.13,87100.0,42.4334,42.4553,42.4188,42.4407,87100.0
2013-12-27 10:55:00,58.12,58.13,58.1,58.1,64000.0,42.4334,42.4407,42.4188,42.4188,64000.0
2013-12-27 11:00:00,58.1,58.12,58.07,58.07,74500.0,42.4188,42.4334,42.3969,42.3969,74500.0
2013-12-27 11:05:00,58.07,58.1,58.06,58.09,54500.0,42.3969,42.4188,42.3896,42.4115,54500.0
2013-12-27 11:10:00,58.09,58.14,58.09,58.13,69300.0,42.4115,42.448,42.4115,42.4407,69300.0
2013-12-27 11:15:00,58.13,58.14,58.09,58.12,57900.0,42.4407,42.448,42.4115,42.4334,57900.0
2013-12-27 11:20:00,58.11,58.14,58.09,58.1,67200.0,42.4261,42.448,42.4115,42.4188,67200.0
2013-12-27 11:25:00,58.1,58.14,58.08,58.13,86300.0,42.4188,42.448,42.4042,42.4407,86300.0
2013-12-27 11:30:00,58.12,58.18,58.12,58.16,92700.0,42.4334,42.4772,42.4334,42.4626,92700.0
2013-12-27 11:35:00,58.16,58.18,58.13,58.13,76200.0,42.4626,42.4772,42.4407,42.4407,76200.0
2013-12-27 11:40:00,58.14,58.22,58.13,58.21,82800.0,42.448,42.5064,42.4407,42.4991,82800.0
2013-12-27 11:45:00,58.2,58.24,58.18,58.23,41600.0,42.4918,42.521,42.4772,42.5137,41600.0
2013-12-27 11:50:00,58.23,58.26,58.22,58.25,66100.0,42.5137,42.5356,42.5064,42.5283,66100.0
2013-12-27 11:55:00,58.24,58.28,58.22,58.26,55300.0,42.521,42.5502,42.5064,42.5356,55300.0
2013-12-27 12:00:00,58.26,58.29,58.25,58.29,72400.0,42.5356,42.5575,42.5283,42.5575,72400.0
2013-12-27 12:05:00,58.28,58.29,58.23,58.24,72300.0,42.5502,42.5575,42.5137,42.521,72300.0
2013-12-27 12:10:00,58.24,58.25,58.23,58.23,35400.0,42.521,42.5283,42.5137,42.5137,35400.0
2013-12-27 12:15:00,58.23,58.23,58.19,58.21,44000.0,42.5137,42.5137,42.4845,42.4991,44000.0
2013-12-27 12:20:00,58.2,58.24,58.2,58.22,28300.0,42.4918,42.521,42.4918,42.5064,28300.0
2013-12-27 12:25:00,58.22,58.23,58.2,58.2,49600.0,42.5064,42.5137,42.4918,42.4918,49600.0
2013-12-27 12:30:00,58.2,58.22,58.19,58.21,30700.0,42.4918,42.5064,42.4845,42.4991,30700.0
2013-12-27 12:35:00,58.22,58.22,58.19,58.19,34500.0,42.5064,42.5064,42.4845,42.4845,34500.0
2013-12-27 12:40:00,58.2,58.2,58.16,58.16,30600.0,42.4918,42.4918,42.4626,42.4626,30600.0
2013-12-27 12:45:00,58.16,58.17,58.16,58.16,18600.0,42.4626,42.4699,42.4626,42.4626,18600.0
2013-12-27 12:50:00,58.16,58.2,58.16,58.18,48900.0,42.4626,42.4918,42.4626,42.4772,48900.0
2013-12-27 12:55:00,58.19,58.19,58.18,58.19,13200.0,42.4845,42.4845,42.4772,42.4845,13200.0
2013-12-27 13:00:00,58.19,58.19,58.18,58.19,19700.0,42.4845,42.4845,42.4772,42.4845,19700.0
2013-12-27 13:05:00,58.2,58.2,58.18,58.19,22200.0,42.4918,42.4918,42.4772,42.4845,22200.0
2013-12-27 13:10:00,58.18,58.19,58.18,58.19,23300.0,42.4772,42.4845,42.4772,42.4845,23300.0
2013-12-27 13:15:00,58.19,58.2,58.15,58.15,84600.0,42.4845,42.4918,42.4553,42.4553,84600.0
2013-12-27 13:20:00,58.15,58.16,58.15,58.16,36100.0,42.4553,42.4626,42.4553,42.4626,36100.0
2013-12-27 13:25:00,58.15,58.19,58.15,58.19,48000.0,42.4553,42.4845,42.4553,42.4845,48000.0
2013-12-27 13:30:00,58.18,58.19,58.15,58.16,48400.0,42.4772,42.4845,42.4553,42.4626,48400.0
2013-12-27 13:35:00,58.15,58.18,58.14,58.16,25700.0,42.4553,42.4772,42.448,42.4626,25700.0
2013-12-27 13:40:00,58.16,58.17,58.14,58.15,51900.0,42.4626,42.4699,42.448,42.4553,51900.0
2013-12-27 13:45:00,58.16,58.18,58.15,58.18,23100.0,42.4626,42.4772,42.4553,42.4772,23100.0
2013-12-27 13:50:00,58.17,58.19,58.17,58.18,22500.0,42.4699,42.4845,42.4699,42.4772,22500.0
2013-12-27 13:55:00,58.18,58.19,58.17,58.17,19100.0,42.4772,42.4845,42.4699,42.4699,19100.0
2013-12-27 14:00:00,58.18,58.19,58.15,58.16,49400.0,42.4772,42.4845,42.4553,42.4626,49400.0
2013-12-27 14:05:00,58.16,58.2,58.15,58.19,57500.0,42.4626,42.4918,42.4553,42.4845,57500.0
2013-12-27 14:10:00,58.19,58.21,58.18,58.19,42700.0,42.4845,42.4991,42.4772,42.4845,42700.0
2013-12-27 14:15:00,58.19,58.21,58.17,58.2,39900.0,42.4845,42.4991,42.4699,42.4918,39900.0
2013-12-27 14:20:00,58.21,58.21,58.19,58.19,29700.0,42.4991,42.4991,42.4845,42.4845,29700.0
2013-12-27 14:25:00,58.2,58.24,58.18,58.23,65600.0,42.4918,42.521,42.4772,42.5137,65600.0
2013-12-27 14:30:00,58.22,58.23,58.2,58.2,23800.0,42.5064,42.5137,42.4918,42.4918,23800.0
2013-12-27 14:35:00,58.21,58.21,58.19,58.19,54300.0,42.4991,42.4991,42.4845,42.4845,54300.0
2013-12-27 14:40:00,58.18,58.19,58.18,58.18,14700.0,42.4772,42.4845,42.4772,42.4772,14700.0
2013-12-27 14:45:00,58.18,58.19,58.15,58.15,83400.0,42.4772,42.4845,42.4553,42.4553,83400.0
2013-12-27 14:50:00,58.15,58.18,58.15,58.17,61200.0,42.4553,42.4772,42.4553,42.4699,61200.0
2013-12-27 14:55:00,58.17,58.18,58.14,58.14,59900.0,42.4699,42.4772,42.448,42.448,59900.0
2013-12-27 15:00:00,58.14,58.15,58.14,58.15,27500.0,42.448,42.4553,42.448,42.4553,27500.0
2013-12-27 15:05:00,58.15,58.15,58.12,58.12,64300.0,42.4553,42.4553,42.4334,42.4334,64300.0
2013-12-27 15:10:00,58.13,58.13,58.11,58.11,51800.0,42.4407,42.4407,42.4261,42.4261,51800.0
2013-12-27 15:15:00,58.11,58.13,58.11,58.13,57700.0,42.4261,42.4407,42.4261,42.4407,57700.0
2013-12-27 15:20:00,58.12,58.14,58.12,58.12,54400.0,42.4334,42.448,42.4334,42.4334,54400.0
2013-12-27 15:25:00,58.12,58.14,58.11,58.11,74700.0,42.4334,42.448,42.4261,42.4261,74700.0
2013-12-27 15:30:00,58.11,58.13,58.11,58.12,68900.0,42.4261,42.4407,42.4261,42.4334,68900.0
2013-12-27 15:35:00,58.12,58.13,58.09,58.1,127100.0,42.4334,42.4407,42.4115,42.4188,127100.0
2013-12-27 15:40:00,58.1,58.11,58.08,58.09,149600.0,42.4188,42.4261,42.4042,42.4115,149600.0
2013-12-27 15:45:00,58.1,58.12,58.07,58.09,324900.0,42.4188,42.4334,42.3969,42.4115,324900.0
2013-12-27 15:50:00,58.09,58.15,58.09,58.13,261200.0,42.4115,42.4553,42.4115,42.4407,261200.0
2013-12-27 15:55:00,58.13,58.17,58.11,58.14,501400.0,42.4407,42.4699,42.4261,42.448,501400.0
2013-12-30 09:30:00,58.14,58.27,58.08,58.17,218500.0,42.448,42.5429,42.4042,42.4699,218500.0
2013-12-30 09:35:00,58.16,58.22,58.1,58.13,205500.0,42.4626,42.5064,42.4188,42.4407,205500.0
2013-12-30 09:40:00,58.12,58.13,58.05,58.08,118200.0,42.4334,42.4407,42.3823,42.4042,118200.0
2013-12-30 09:45:00,58.08,58.08,57.98,57.99,232800.0,42.4042,42.4042,42.3312,42.3385,232800.0
2013-12-30 09:50:00,57.99,58.05,57.96,57.98,147000.0,42.3385,42.3823,42.3166,42.3312,147000.0
2013-12-30 09:55:00,57.99,57.99,57.91,57.96,209800.0,42.3385,42.3385,42.2801,42.3166,209800.0
2013-12-30 10:00:00,57.96,57.96,57.95,57.95,166700.0,42.3166,42.3166,42.3093,42.3093,166700.0
2013-12-30 10:05:00,57.95,57.99,57.95,57.98,148400.0,42.3093,42.3385,42.3093,42.3312,148400.0
2013-12-30 10:10:00,57.98,57.98,57.95,57.97,168000.0,42.3312,42.3312,42.3093,42.3239,168000.0
2013-12-30 10:15:00,57.97,57.99,57.95,57.98,100400.0,42.3239,42.3385,42.3093,42.3312,100400.0
2013-12-30 10:20:00,57.98,58.02,57.97,58.01,98400.0,42.3312,42.3604,42.3239,42.3531,98400.0
2013-12-30 10:25:00,58.01,58.03,58.0,58.01,201900.0,42.3531,42.3677,42.3458,42.3531,201900.0
2013-12-30 10:30:00,58.0,58.03,58.0,58.01,84400.0,42.3458,42.3677,42.3458,42.3531,84400.0
2013-12-30 10:35:00,58.02,58.02,57.98,58.0,81800.0,42.3604,42.3604,42.3312,42.3458,81800.0
2013-12-30 10:40:00,58.01,58.07,58.01,58.07,115900.0,42.3531,42.3969,42.3531,42.3969,115900.0
2013-12-30 10:45:00,58.07,58.07,58.03,58.03,63000.0,42.3969,42.3969,42.3677,42.3677,63000.0
2013-12-30 10:50:00,58.03,58.05,58.01,58.03,83400.0,42.3677,42.3823,42.3531,42.3677,83400.0
2013-12-30 10:55:00,58.02,58.03,57.99,57.99,86800.0,42.3604,42.3677,42.3385,42.3385,86800.0
2013-12-30 11:00:00,57.98,58.01,57.98,57.99,90900.0,42.3312,42.3531,42.3312,42.3385,90900.0
2013-12-30 11:05:00,57.99,57.99,57.96,57.96,78300.0,42.3385,42.3385,42.3166,42.3166,78300.0
2013-12-30 11:10:00,57.97,57.99,57.96,57.96,83400.0,42.3239,42.3385,42.3166,42.3166,83400.0
2013-12-30 11:15:00,57.97,58.03,57.96,58.01,96500.0,42.3239,42.3677,42.3166,42.3531,96500.0
2013-12-30 11:20:00,58.01,58.04,58.0,58.0,110800.0,42.3531,42.375,42.3458,42.3458,110800.0
2013-12-30 11:25:00,58.01,58.01,57.97,57.98,76300.0,42.3531,42.3531,42.3239,42.3312,76300.0
2013-12-30 11:30:00,57.98,58.0,57.97,57.97,59000.0,42.3312,42.3458,42.3239,42.3239,59000.0
2013-12-30 11:35:00,57.97,57.99,57.95,57.95,63400.0,42.3239,42.3385,42.3093,42.3093,63400.0
2013-12-30 11:40:00,57.95,57.96,57.93,57.94,85200.0,42.3093,42.3166,42.2947,42.302,85200.0
2013-12-30 11:45:00,57.93,57.94,57.92,57.92,43900.0,42.2947,42.302,42.2874,42.2874,43900.0
2013-12-30 11:50:00,57.92,57.93,57.89,57.9,137400.0,42.2874,42.2947,42.2655,42.2728,137400.0
2013-12-30 11:55:00,57.9,57.92,57.89,57.9,97000.0,42.2728,42.2874,42.2655,42.2728,97000.0
2013-12-30 12:00:00,57.89,57.9,57.79,57.81,218000.0,42.2655,42.2728,42.1925,42.2071,218000.0
2013-12-30 12:05:00,57.8,57.83,57.78,57.78,102500.0,42.1998,42.2217,42.1852,42.1852,102500.0
2013-12-30 12:10:00,57.78,57.79,57.75,57.76,174700.0,42.1852,42.1925,42.1633,42.1706,174700.0
2013-12-30 12:15:00,57.76,57.76,57.72,57.74,103100.0,42.1706,42.1706,42.1414,42.156,103100.0
2013-12-30 12:20:00,57.74,57.76,57.73,57.75,93100.0,42.156,42.1706,42.1487,42.1633,93100.0
2013-12-30 12:25:00,57.75,57.76,57.71,57.75,223300.0,42.1633,42.1706,42.1341,42.1633,223300.0
2013-12-30 12:30:00,57.75,57.77,57.75,57.77,67000.0,42.1633,42.1779,42.1633,42.1779,67000.0
2013-12-30 12:35:00,57.76,57.79,57.75,57.79,78600.0,42.1706,42.1925,42.1633,42.1925,78600.0
2013-12-30 12:40:00,57.78,57.8,57.77,57.79,94100.0,42.1852,42.1998,42.1779,42.1925,94100.0
2013-12-30 12:45:00,57.79,57.81,57.79,57.79,72300.0,42.1925,42.2071,42.1925,42.1925,72300.0
2013-12-30 12:50:00,57.79,57.8,57.78,57.78,58700.0,42.1925,42.1998,42.1852,42.1852,58700.0
2013-12-30 12:55:00,57.78,57.79,57.76,57.78,77100.0,42.1852,42.1925,42.1706,42.1852,77100.0
2013-12-30 13:00:00,57.78,57.79,57.75,57.75,31000.0,42.1852,42.1925,42.1633,42.1633,31000.0
2013-12-30 13:05:00,57.75,57.77,57.75,57.76,57000.0,42.1633,42.1779,42.1633,42.1706,57000.0
2013-12-30 13:10:00,57.76,57.81,57.75,57.8,107700.0,42.1706,42.2071,42.1633,42.1998,107700.0
2013-12-30 13:15:00,57.79,57.8,57.77,57.78,62300.0,42.1925,42.1998,42.1779,42.1852,62300.0
2013-12-30 13:20:00,57.78,57.8,57.77,57.78,58200.0,42.1852,42.1998,42.1779,42.1852,58200.0
2013-12-30 13:25:00,57.78,57.79,57.77,57.77,40900.0,42.1852,42.1925,42.1779,42.1779,40900.0
2013-12-30 13:30:00,57.77,57.8,57.77,57.78,42300.0,42.1779,42.1998,42.1779,42.1852,42300.0
2013-12-30 13:35:00,57.78,57.79,57.77,57.78,42900.0,42.1852,42.1925,42.1779,42.1852,42900.0
2013-12-30 13:40:00,57.77,57.78,57.74,57.75,84200.0,42.1779,42.1852,42.156,42.1633,84200.0
2013-12-30 13:45:00,57.75,57.8,57.75,57.78,63400.0,42.1633,42.1998,42.1633,42.1852,63400.0
2013-12-30 13:50:00,57.77,57.78,57.76,57.76,29700.0,42.1779,42.1852,42.1706,42.1706,29700.0
2013-12-30 13:55:00,57.77,57.79,57.76,57.78,68100.0,42.1779,42.1925,42.1706,42.1852,68100.0
2013-12-30 14:00:00,57.78,57.8,57.76,57.8,126000.0,42.1852,42.1998,42.1706,42.1998,126000.0
2013-12-30 14:05:00,57.79,57.8,57.78,57.78,53400.0,42.1925,42.1998,42.1852,42.1852,53400.0
2013-12-30 14:10:00,57.79,57.81,57.78,57.81,90500.0,42.1925,42.2071,42.1852,42.2071,90500.0
2013-12-30 14:15:00,57.8,57.81,57.79,57.8,53800.0,42.1998,42.2071,42.1925,42.1998,53800.0
2013-12-30 14:20:00,57.8,57.81,57.78,57.79,141900.0,42.1998,42.2071,42.1852,42.1925,141900.0
2013-12-30 14:25:00,57.8,57.81,57.78,57.78,86800.0,42.1998,42.2071,42.1852,42.1852,86800.0
2013-12-30 14:30:00,57.79,57.8,57.78,57.78,64900.0,42.1925,42.1998,42.1852,42.1852,64900.0
2013-12-30 14:35:00,57.79,57.81,57.78,57.8,93500.0,42.1925,42.2071,42.1852,42.1998,93500.0
2013-12-30 14:40:00,57.81,57.82,57.8,57.81,58800.0,42.2071,42.2144,42.1998,42.2071,58800.0
2013-12-30 14:45:00,57.82,57.85,57.81,57.84,80400.0,42.2144,42.2363,42.2071,42.229,80400.0
2013-12-30 14:50:00,57.84,57.85,57.83,57.84,99100.0,42.229,42.2363,42.2217,42.229,99100.0
2013-12-30 14:55:00,57.84,57.86,57.83,57.85,112100.0,42.229,42.2436,42.2217,42.2363,112100.0
2013-12-30 15:00:00,57.86,57.87,57.85,57.87,90500.0,42.2436,42.2509,42.2363,42.2509,90500.0
2013-12-30 15:05:00,57.86,57.87,57.84,57.85,61600.0,42.2436,42.2509,42.229,42.2363,61600.0
2013-12-30 15:10:00,57.84,57.87,57.84,57.86,84200.0,42.229,42.2509,42.229,42.2436,84200.0
2013-12-30 15:15:00,57.86,57.87,57.85,57.86,38300.0,42.2436,42.2509,42.2363,42.2436,38300.0
2013-12-30 15:20:00,57.86,57.87,57.85,57.87,106900.0,42.2436,42.2509,42.2363,42.2509,106900.0
2013-12-30 15:25:00,57.87,57.87,57.85,57.85,72600.0,42.2509,42.2509,42.2363,42.2363,72600.0
2013-12-30 15:30:00,57.86,57.86,57.84,57.84,75700.0,42.2436,42.2436,42.229,42.229,75700.0
2013-12-30 15:35:00,57.84,57.87,57.84,57.84,209300.0,42.229,42.2509,42.229,42.229,209300.0
2013-12-30 15:40:00,57.84,57.88,57.84,57.88,109000.0,42.229,42.2582,42.229,42.2582,109000.0
2013-12-30 15:45:00,57.88,57.91,57.86,57.9,206700.0,42.2582,42.2801,42.2436,42.2728,206700.0
2013-12-30 15:50:00,57.91,57.93,57.89,57.93,230500.0,42.2801,42.2947,42.2655,42.2947,230500.0
2013-12-30 15:55:00,57.93,57.95,57.91,57.94,404600.0,42.2947,42.3093,42.2801,42.302,404600.0
2013-12-31 09:30:00,58.18,58.25,58.09,58.2,240200.0,42.4772,42.5283,42.4115,42.4918,240200.0
2013-12-31 09:35:00,58.2,58.24,58.09,58.09,137600.0,42.4918,42.521,42.4115,42.4115,137600.0
2013-12-31 09:40:00,58.1,58.18,58.05,58.17,87600.0,42.4188,42.4772,42.3823,42.4699,87600.0
2013-12-31 09:45:00,58.18,58.19,58.13,58.16,118700.0,42.4772,42.4845,42.4407,42.4626,118700.0
2013-12-31 09:50:00,58.17,58.2,58.14,58.19,138700.0,42.4699,42.4918,42.448,42.4845,138700.0
2013-12-31 09:55:00,58.19,58.2,58.15,58.19,118200.0,42.4845,42.4918,42.4553,42.4845,118200.0
2013-12-31 10:00:00,58.19,58.23,58.17,58.2,138900.0,42.4845,42.5137,42.4699,42.4918,138900.0
2013-12-31 10:05:00,58.21,58.23,58.15,58.21,167700.0,42.4991,42.5137,42.4553,42.4991,167700.0
2013-12-31 10:10:00,58.21,58.28,58.2,58.27,170700.0,42.4991,42.5502,42.4918,42.5429,170700.0
2013-12-31 10:15:00,58.26,58.29,58.23,58.28,109900.0,42.5356,42.5575,42.5137,42.5502,109900.0
2013-12-31 10:20:00,58.27,58.3,58.24,58.26,105200.0,42.5429,42.5648,42.521,42.5356,105200.0
2013-12-31 10:25:00,58.26,58.28,58.22,58.23,125300.0,42.5356,42.5502,42.5064,42.5137,125300.0
2013-12-31 10:30:00,58.23,58.27,58.21,58.23,114600.0,42.5137,42.5429,42.4991,42.5137,114600.0
2013-12-31 10:35:00,58.23,58.23,58.2,58.2,48200.0,42.5137,42.5137,42.4918,42.4918,48200.0
2013-12-31 10:40:00,58.21,58.21,58.19,58.21,81700.0,42.4991,42.4991,42.4845,42.4991,81700.0
2013-12-31 10:45:00,58.22,58.25,58.19,58.25,80300.0,42.5064,42.5283,42.4845,42.5283,80300.0
2013-12-31 10:50:00,58.24,58.25,58.19,58.2,58200.0,42.521,42.5283,42.4845,42.4918,58200.0
2013-12-31 10:55:00,58.2,58.2,58.17,58.18,93200.0,42.4918,42.4918,42.4699,42.4772,93200.0
2013-12-31 11:00:00,58.18,58.22,58.17,58.22,161500.0,42.4772,42.5064,42.4699,42.5064,161500.0
2013-12-31 11:05:00,58.23,58.3,58.22,58.29,110700.0,42.5137,42.5648,42.5064,42.5575,110700.0
2013-12-31 11:10:00,58.29,58.35,58.28,58.3,153700.0,42.5575,42.6013,42.5502,42.5648,153700.0
2013-12-31 11:15:00,58.31,58.33,58.27,58.27,105400.0,42.5721,42.5867,42.5429,42.5429,105400.0
2013-12-31 11:20:00,58.27,58.28,58.25,58.27,127400.0,42.5429,42.5502,42.5283,42.5429,127400.0
2013-12-31 11:25:00,58.27,58.31,58.27,58.31,91000.0,42.5429,42.5721,42.5429,42.5721,91000.0
2013-12-31 11:30:00,58.32,58.33,58.3,58.32,121100.0,42.5794,42.5867,42.5648,42.5794,121100.0
2013-12-31 11:35:00,58.32,58.32,58.28,58.29,86000.0,42.5794,42.5794,42.5502,42.5575,86000.0
2013-12-31 11:40:00,58.29,58.31,58.28,58.29,84300.0,42.5575,42.5721,42.5502,42.5575,84300.0
2013-12-31 11:45:00,58.29,58.33,58.27,58.3,108900.0,42.5575,42.5867,42.5429,42.5648,108900.0
2013-12-31 11:50:00,58.3,58.33,58.27,58.3,127700.0,42.5648,42.5867,42.5429,42.5648,127700.0
2013-12-31 11:55:00,58.3,58.3,58.27,58.27,83400.0,42.5648,42.5648,42.5429,42.5429,83400.0
2013-12-31 12:00:00,58.28,58.29,58.26,58.26,89900.0,42.5502,42.5575,42.5356,42.5356,89900.0
2013-12-31 12:05:00,58.27,58.28,58.25,58.27,106500.0,42.5429,42.5502,42.5283,42.5429,106500.0
2013-12-31 12:10:00,58.26,58.3,58.26,58.27,111400.0,42.5356,42.5648,42.5356,42.5429,111400.0
2013-12-31 12:15:00,58.27,58.3,58.27,58.29,67700.0,42.5429,42.5648,42.5429,42.5575,67700.0
2013-12-31 12:20:00,58.29,58.29,58.26,58.29,88700.0,42.5575,42.5575,42.5356,42.5575,88700.0
2013-12-31 12:25:00,58.29,58.3,58.27,58.29,127700.0,42.5575,42.5648,42.5429,42.5575,127700.0
2013-12-31 12:30:00,58.29,58.3,58.27,58.27,93900.0,42.5575,42.5648,42.5429,42.5429,93900.0
2013-12-31 12:35:00,58.28,58.33,58.27,58.3,100300.0,42.5502,42.5867,42.5429,42.5648,100300.0
2013-12-31 12:40:00,58.3,58.31,58.26,58.28,97500.0,42.5648,42.5721,42.5356,42.5502,97500.0
2013-12-31 12:45:00,58.28,58.3,58.27,58.3,64100.0,42.5502,42.5648,42.5429,42.5648,64100.0
2013-12-31 12:50:00,58.29,58.3,58.27,58.27,58900.0,42.5575,42.5648,42.5429,42.5429,58900.0
2013-12-31 12:55:00,58.27,58.28,58.23,58.24,102600.0,42.5429,42.5502,42.5137,42.521,102600.0
2013-12-31 13:00:00,58.24,58.25,58.19,58.2,92100.0,42.521,42.5283,42.4845,42.4918,92100.0
2013-12-31 13:05:00,58.2,58.21,58.19,58.21,50400.0,42.4918,42.4991,42.4845,42.4991,50400.0
2013-12-31 13:10:00,58.21,58.21,58.2,58.21,31200.0,42.4991,42.4991,42.4918,42.4991,31200.0
2013-12-31 13:15:00,58.2,58.21,58.16,58.18,97200.0,42.4918,42.4991,42.4626,42.4772,97200.0
2013-12-31 13:20:00,58.18,58.26,58.18,58.25,127800.0,42.4772,42.5356,42.4772,42.5283,127800.0
2013-12-31 13:25:00,58.25,58.28,58.24,58.27,53600.0,42.5283,42.5502,42.521,42.5429,53600.0
2013-12-31 13:30:00,58.26,58.27,58.25,58.26,44900.0,42.5356,42.5429,42.5283,42.5356,44900.0
2013-12-31 13:35:00,58.26,58.26,58.21,58.24,105900.0,42.5356,42.5356,42.4991,42.521,105900.0
2013-12-31 13:40:00,58.23,58.24,58.17,58.17,52700.0,42.5137,42.521,42.4699,42.4699,52700.0
2013-12-31 13:45:00,58.17,58.21,58.17,58.2,81900.0,42.4699,42.4991,42.4699,42.4918,81900.0
2013-12-31 13:50:00,58.21,58.23,58.2,58.22,56000.0,42.4991,42.5137,42.4918,42.5064,56000.0
2013-12-31 13:55:00,58.22,58.24,58.22,58.23,45300.0,42.5064,42.521,42.5064,42.5137,45300.0
2013-12-31 14:00:00,58.23,58.24,58.22,58.24,58300.0,42.5137,42.521,42.5064,42.521,58300.0
2013-12-31 14:05:00,58.24,58.24,58.23,58.24,46500.0,42.521,42.521,42.5137,42.521,46500.0
2013-12-31 14:10:00,58.24,58.26,58.23,58.25,65100.0,42.521,42.5356,42.5137,42.5283,65100.0
2013-12-31 14:15:00,58.25,58.3,58.25,58.3,99900.0,42.5283,42.5648,42.5283,42.5648,99900.0
2013-12-31 14:20:00,58.3,58.34,58.28,58.33,231400.0,42.5648,42.594,42.5502,42.5867,231400.0
2013-12-31 14:25:00,58.33,58.34,58.3,58.3,123600.0,42.5867,42.594,42.5648,42.5648,123600.0
2013-12-31 14:30:00,58.31,58.33,58.3,58.3,61200.0,42.5721,42.5867,42.5648,42.5648,61200.0
2013-12-31 14:35:00,58.31,58.32,58.3,58.31,89300.0,42.5721,42.5794,42.5648,42.5721,89300.0
2013-12-31 14:40:00,58.3,58.33,58.3,58.32,82900.0,42.5648,42.5867,42.5648,42.5794,82900.0
2013-12-31 14:45:00,58.32,58.32,58.29,58.31,83700.0,42.5794,42.5794,42.5575,42.5721,83700.0
2013-12-31 14:50:00,58.31,58.33,58.3,58.33,160100.0,42.5721,42.5867,42.5648,42.5867,160100.0
2013-12-31 14:55:00,58.33,58.35,58.32,58.34,163700.0,42.5867,42.6013,42.5794,42.594,163700.0
2013-12-31 15:00:00,58.34,58.35,58.33,58.34,42300.0,42.594,42.6013,42.5867,42.594,42300.0
2013-12-31 15:05:00,58.33,58.34,58.32,58.33,77100.0,42.5867,42.594,42.5794,42.5867,77100.0
2013-12-31 15:10:00,58.33,58.34,58.29,58.32,208400.0,42.5867,42.594,42.5575,42.5794,208400.0
2013-12-31 15:15:00,58.32,58.4,58.31,58.39,270300.0,42.5794,42.6378,42.5721,42.6305,270300.0
2013-12-31 15:20:00,58.39,58.4,58.35,58.36,162100.0,42.6305,42.6378,42.6013,42.6086,162100.0
2013-12-31 15:25:00,58.36,58.38,58.34,58.35,130300.0,42.6086,42.6232,42.594,42.6013,130300.0
2013-12-31 15:30:00,58.35,58.39,58.34,58.36,152000.0,42.6013,42.6305,42.594,42.6086,152000.0
2013-12-31 15:35:00,58.36,58.38,58.34,58.35,108700.0,42.6086,42.6232,42.594,42.6013,108700.0
2013-12-31 15:40:00,58.34,58.39,58.32,58.36,170900.0,42.594,42.6305,42.5794,42.6086,170900.0
2013-12-31 15:45:00,58.37,58.46,58.37,58.45,296100.0,42.6159,42.6816,42.6159,42.6743,296100.0
2013-12-31 15:50:00,58.45,58.55,58.44,58.5,433400.0,42.6743,42.7474,42.667,42.7109,433400.0
2013-12-31 15:55:00,58.5,58.53,58.38,58.47,784300.0,42.7109,42.7328,42.6232,42.689,784300.0
2014-01-02 09:30:00,58.2,58.46,58.13,58.26,870200.0,42.7692,42.9603,42.7178,42.8133,870200.0
2014-01-02 09:35:00,58.26,58.32,58.12,58.18,433300.0,42.8133,42.8574,42.7104,42.7545,433300.0
2014-01-02 09:40:00,58.18,58.19,58.02,58.14,450100.0,42.7545,42.7619,42.6369,42.7251,450100.0
2014-01-02 09:45:00,58.15,58.25,58.13,58.23,301700.0,42.7325,42.806,42.7178,42.7913,301700.0
2014-01-02 09:50:00,58.23,58.31,58.2,58.28,356500.0,42.7913,42.85,42.7692,42.828,356500.0
2014-01-02 09:55:00,58.28,58.32,58.23,58.28,255200.0,42.828,42.8574,42.7913,42.828,255200.0
2014-01-02 10:00:00,58.26,58.27,58.0,58.06,374700.0,42.8133,42.8207,42.6222,42.6663,374700.0
2014-01-02 10:05:00,58.06,58.16,58.03,58.15,262000.0,42.6663,42.7398,42.6443,42.7325,262000.0
2014-01-02 10:10:00,58.16,58.16,58.09,58.11,389200.0,42.7398,42.7398,42.6884,42.7031,389200.0
2014-01-02 10:15:00,58.12,58.14,58.09,58.12,234900.0,42.7104,42.7251,42.6884,42.7104,234900.0
2014-01-02 10:20:00,58.11,58.13,58.06,58.1,172000.0,42.7031,42.7178,42.6663,42.6957,172000.0
2014-01-02 10:25:00,58.09,58.14,58.09,58.12,91200.0,42.6884,42.7251,42.6884,42.7104,91200.0
2014-01-02 10:30:00,58.12,58.12,58.05,58.07,154900.0,42.7104,42.7104,42.659,42.6737,154900.0
2014-01-02 10:35:00,58.07,58.1,58.02,58.04,169000.0,42.6737,42.6957,42.6369,42.6516,169000.0
2014-01-02 10:40:00,58.05,58.13,58.04,58.11,178600.0,42.659,42.7178,42.6516,42.7031,178600.0
2014-01-02 10:45:00,58.11,58.14,58.07,58.13,186000.0,42.7031,42.7251,42.6737,42.7178,186000.0
2014-01-02 10:50:00,58.14,58.15,58.05,58.11,321000.0,42.7251,42.7325,42.659,42.7031,321000.0
2014-01-02 10:55:00,58.12,58.13,58.09,58.12,122700.0,42.7104,42.7178,42.6884,42.7104,122700.0
2014-01-02 11:00:00,58.12,58.14,58.08,58.09,161100.0,42.7104,42.7251,42.681,42.6884,161100.0
2014-01-02 11:05:00,58.08,58.15,58.07,58.14,309400.0,42.681,42.7325,42.6737,42.7251,309400.0
2014-01-02 11:10:00,58.14,58.15,58.12,58.14,120300.0,42.7251,42.7325,42.7104,42.7251,120300.0
2014-01-02 11:15:00,58.15,58.16,58.12,58.15,118500.0,42.7325,42.7398,42.7104,42.7325,118500.0
2014-01-02 11:20:00,58.15,58.22,58.13,58.21,139000.0,42.7325,42.7839,42.7178,42.7766,139000.0
2014-01-02 11:25:00,58.2,58.21,58.14,58.17,112400.0,42.7692,42.7766,42.7251,42.7472,112400.0
2014-01-02 11:30:00,58.16,58.2,58.13,58.14,129500.0,42.7398,42.7692,42.7178,42.7251,129500.0
2014-01-02 11:35:00,58.14,58.17,58.12,58.16,141400.0,42.7251,42.7472,42.7104,42.7398,141400.0
2014-01-02 11:40:00,58.15,58.22,58.15,58.22,89500.0,42.7325,42.7839,42.7325,42.7839,89500.0
2014-01-02 11:45:00,58.21,58.21,58.15,58.16,138400.0,42.7766,42.7766,42.7325,42.7398,138400.0
2014-01-02 11:50:00,58.16,58.17,58.1,58.16,234900.0,42.7398,42.7472,42.6957,42.7398,234900.0
2014-01-02 11:55:00,58.16,58.17,58.12,58.14,142300.0,42.7398,42.7472,42.7104,42.7251,142300.0
2014-01-02 12:00:00,58.14,58.16,58.11,58.14,96900.0,42.7251,42.7398,42.7031,42.7251,96900.0
2014-01-02 12:05:00,58.14,58.17,58.11,58.14,82100.0,42.7251,42.7472,42.7031,42.7251,82100.0
2014-01-02 12:10:00,58.14,58.15,58.11,58.13,60400.0,42.7251,42.7325,42.7031,42.7178,60400.0
2014-01-02 12:15:00,58.14,58.14,58.09,58.09,93200.0,42.7251,42.7251,42.6884,42.6884,93200.0
2014-01-02 12:20:00,58.1,58.12,58.02,58.05,125400.0,42.6957,42.7104,42.6369,42.659,125400.0
2014-01-02 12:25:00,58.04,58.06,58.01,58.05,87900.0,42.6516,42.6663,42.6296,42.659,87900.0
2014-01-02 12:30:00,58.05,58.06,58.0,58.05,92000.0,42.659,42.6663,42.6222,42.659,92000.0
2014-01-02 12:35:00,58.05,58.07,58.03,58.06,71100.0,42.659,42.6737,42.6443,42.6663,71100.0
2014-01-02 12:40:00,58.07,58.08,57.97,57.98,135900.0,42.6737,42.681,42.6002,42.6075,135900.0
2014-01-02 12:45:00,57.98,58.08,57.98,58.05,119300.0,42.6075,42.681,42.6075,42.659,119300.0
2014-01-02 12:50:00,58.05,58.1,58.04,58.09,65500.0,42.659,42.6957,42.6516,42.6884,65500.0
2014-01-02 12:55:00,58.09,58.14,58.06,58.13,65800.0,42.6884,42.7251,42.6663,42.7178,65800.0
2014-01-02 13:00:00,58.12,58.18,58.1,58.16,94300.0,42.7104,42.7545,42.6957,42.7398,94300.0
2014-01-02 13:05:00,58.17,58.19,58.15,58.16,105900.0,42.7472,42.7619,42.7325,42.7398,105900.0
2014-01-02 13:10:00,58.17,58.22,58.16,58.22,56900.0,42.7472,42.7839,42.7398,42.7839,56900.0
2014-01-02 13:15:00,58.21,58.26,58.2,58.23,136100.0,42.7766,42.8133,42.7692,42.7913,136100.0
2014-01-02 13:20:00,58.23,58.3,58.23,58.25,107700.0,42.7913,42.8427,42.7913,42.806,107700.0
2014-01-02 13:25:00,58.25,58.27,58.24,58.26,57800.0,42.806,42.8207,42.7986,42.8133,57800.0
2014-01-02 13:30:00,58.25,58.28,58.23,58.26,107300.0,42.806,42.828,42.7913,42.8133,107300.0
2014-01-02 13:35:00,58.27,58.28,58.23,58.23,68900.0,42.8207,42.828,42.7913,42.7913,68900.0
2014-01-02 13:40:00,58.23,58.25,58.22,58.22,48400.0,42.7913,42.806,42.7839,42.7839,48400.0
2014-01-02 13:45:00,58.22,58.3,58.2,58.28,112200.0,42.7839,42.8427,42.7692,42.828,112200.0
2014-01-02 13:50:00,58.28,58.3,58.25,58.25,72700.0,42.828,42.8427,42.806,42.806,72700.0
2014-01-02 13:55:00,58.25,58.3,58.25,58.29,68300.0,42.806,42.8427,42.806,42.8354,68300.0
2014-01-02 14:00:00,58.29,58.38,58.29,58.36,209000.0,42.8354,42.9015,42.8354,42.8868,209000.0
2014-01-02 14:05:00,58.37,58.44,58.37,58.44,199700.0,42.8941,42.9456,42.8941,42.9456,199700.0
2014-01-02 14:10:00,58.43,58.5,58.43,58.46,282500.0,42.9382,42.9897,42.9382,42.9603,282500.0
2014-01-02 14:15:00,58.46,58.47,58.29,58.32,175500.0,42.9603,42.9676,42.8354,42.8574,175500.0
2014-01-02 14:20:00,58.31,58.32,58.24,58.3,148100.0,42.85,42.8574,42.7986,42.8427,148100.0
2014-01-02 14:25:00,58.31,58.32,58.27,58.27,103200.0,42.85,42.8574,42.8207,42.8207,103200.0
2014-01-02 14:30:00,58.27,58.32,58.26,58.28,92700.0,42.8207,42.8574,42.8133,42.828,92700.0
2014-01-02 14:35:00,58.28,58.3,58.27,58.28,78900.0,42.828,42.8427,42.8207,42.828,78900.0
2014-01-02 14:40:00,58.28,58.35,58.28,58.35,110300.0,42.828,42.8794,42.828,42.8794,110300.0
2014-01-02 14:45:00,58.35,58.45,58.33,58.42,189400.0,42.8794,42.9529,42.8647,42.9309,189400.0
2014-01-02 14:50:00,58.41,58.46,58.39,58.41,140100.0,42.9235,42.9603,42.9088,42.9235,140100.0
2014-01-02 14:55:00,58.41,58.42,58.36,58.38,164000.0,42.9235,42.9309,42.8868,42.9015,164000.0
2014-01-02 15:00:00,58.37,58.42,58.32,58.33,137800.0,42.8941,42.9309,42.8574,42.8647,137800.0
2014-01-02 15:05:00,58.33,58.37,58.32,58.36,138500.0,42.8647,42.8941,42.8574,42.8868,138500.0
2014-01-02 15:10:00,58.36,58.43,58.36,58.41,133100.0,42.8868,42.9382,42.8868,42.9235,133100.0
2014-01-02 15:15:00,58.41,58.47,58.38,58.41,158200.0,42.9235,42.9676,42.9015,42.9235,158200.0
2014-01-02 15:20:00,58.41,58.42,58.36,58.39,136300.0,42.9235,42.9309,42.8868,42.9088,136300.0
2014-01-02 15:25:00,58.39,58.41,58.35,58.35,128300.0,42.9088,42.9235,42.8794,42.8794,128300.0
2014-01-02 15:30:00,58.35,58.42,58.35,58.4,131700.0,42.8794,42.9309,42.8794,42.9162,131700.0
2014-01-02 15:35:00,58.4,58.42,58.25,58.25,293300.0,42.9162,42.9309,42.806,42.806,293300.0
2014-01-02 15:40:00,58.25,58.3,58.24,58.28,242800.0,42.806,42.8427,42.7986,42.828,242800.0
2014-01-02 15:45:00,58.29,58.35,58.26,58.32,371100.0,42.8354,42.8794,42.8133,42.8574,371100.0
2014-01-02 15:50:00,58.33,58.33,58.23,58.29,365800.0,42.8647,42.8647,42.7913,42.8354,365800.0
2014-01-02 15:55:00,58.29,58.29,58.2,58.22,804200.0,42.8354,42.8354,42.7692,42.7839,804200.0
2014-01-03 09:30:00,58.3,58.44,58.28,58.39,400500.0,42.8427,42.9456,42.828,42.9088,400500.0
2014-01-03 09:35:00,58.39,58.4,58.21,58.29,413400.0,42.9088,42.9162,42.7766,42.8354,413400.0
2014-01-03 09:40:00,58.28,58.38,58.27,58.36,220400.0,42.828,42.9015,42.8207,42.8868,220400.0
2014-01-03 09:45:00,58.36,58.45,58.35,58.39,290100.0,42.8868,42.9529,42.8794,42.9088,290100.0
2014-01-03 09:50:00,58.39,58.49,58.39,58.44,221000.0,42.9088,42.9823,42.9088,42.9456,221000.0
2014-01-03 09:55:00,58.45,58.56,58.44,58.56,226500.0,42.9529,43.0338,42.9456,43.0338,226500.0
2014-01-03 10:00:00,58.55,58.73,58.55,58.72,295500.0,43.0264,43.1587,43.0264,43.1513,295500.0
2014-01-03 10:05:00,58.72,58.77,58.65,58.74,334500.0,43.1513,43.1881,43.0999,43.166,334500.0
2014-01-03 10:10:00,58.73,58.86,58.73,58.84,366100.0,43.1587,43.2542,43.1587,43.2395,366100.0
2014-01-03 10:15:00,58.84,58.85,58.76,58.76,312700.0,43.2395,43.2469,43.1807,43.1807,312700.0
2014-01-03 10:20:00,58.77,58.81,58.75,58.76,216500.0,43.1881,43.2175,43.1734,43.1807,216500.0
2014-01-03 10:25:00,58.76,58.76,58.66,58.68,231300.0,43.1807,43.1807,43.1073,43.1219,231300.0
2014-01-03 10:30:00,58.69,58.76,58.68,58.76,218900.0,43.1293,43.1807,43.1219,43.1807,218900.0
2014-01-03 10:35:00,58.75,58.79,58.74,58.77,160300.0,43.1734,43.2028,43.166,43.1881,160300.0
2014-01-03 10:40:00,58.77,58.84,58.76,58.78,204100.0,43.1881,43.2395,43.1807,43.1954,204100.0
2014-01-03 10:45:00,58.78,58.79,58.65,58.66,202700.0,43.1954,43.2028,43.0999,43.1073,202700.0
2014-01-03 10:50:00,58.66,58.68,58.62,58.65,150400.0,43.1073,43.1219,43.0779,43.0999,150400.0
2014-01-03 10:55:00,58.64,58.72,58.64,58.69,107800.0,43.0926,43.1513,43.0926,43.1293,107800.0
2014-01-03 11:00:00,58.7,58.71,58.66,58.71,126300.0,43.1366,43.144,43.1073,43.144,126300.0
2014-01-03 11:05:00,58.7,58.71,58.69,58.71,132300.0,43.1366,43.144,43.1293,43.144,132300.0
2014-01-03 11:10:00,58.7,58.72,58.68,58.68,133000.0,43.1366,43.1513,43.1219,43.1219,133000.0
2014-01-03 11:15:00,58.68,58.69,58.55,58.59,175400.0,43.1219,43.1293,43.0264,43.0558,175400.0
2014-01-03 11:20:00,58.6,58.65,58.59,58.65,91800.0,43.0632,43.0999,43.0558,43.0999,91800.0
2014-01-03 11:25:00,58.64,58.65,58.54,58.55,152000.0,43.0926,43.0999,43.0191,43.0264,152000.0
2014-01-03 11:30:00,58.55,58.6,58.55,58.58,114700.0,43.0264,43.0632,43.0264,43.0485,114700.0
2014-01-03 11:35:00,58.58,58.66,58.57,58.64,211400.0,43.0485,43.1073,43.0411,43.0926,211400.0
2014-01-03 11:40:00,58.64,58.64,58.59,58.59,153300.0,43.0926,43.0926,43.0558,43.0558,153300.0
2014-01-03 11:45:00,58.59,58.64,58.58,58.6,118000.0,43.0558,43.0926,43.0485,43.0632,118000.0
2014-01-03 11:50:00,58.61,58.68,58.61,58.66,93000.0,43.0705,43.1219,43.0705,43.1073,93000.0
2014-01-03 11:55:00,58.66,58.68,58.57,58.6,106100.0,43.1073,43.1219,43.0411,43.0632,106100.0
2014-01-03 12:00:00,58.59,58.61,58.58,58.6,60700.0,43.0558,43.0705,43.0485,43.0632,60700.0
2014-01-03 12:05:00,58.61,58.65,58.56,58.59,154600.0,43.0705,43.0999,43.0338,43.0558,154600.0
2014-01-03 12:10:00,58.59,58.69,58.59,58.67,126700.0,43.0558,43.1293,43.0558,43.1146,126700.0
2014-01-03 12:15:00,58.68,58.76,58.66,58.69,174400.0,43.1219,43.1807,43.1073,43.1293,174400.0
2014-01-03 12:20:00,58.7,58.73,58.66,58.71,109200.0,43.1366,43.1587,43.1073,43.144,109200.0
2014-01-03 12:25:00,58.71,58.78,58.71,58.77,98600.0,43.144,43.1954,43.144,43.1881,98600.0
2014-01-03 12:30:00,58.77,58.79,58.75,58.77,115700.0,43.1881,43.2028,43.1734,43.1881,115700.0
2014-01-03 12:35:00,58.77,58.8,58.76,58.76,101700.0,43.1881,43.2101,43.1807,43.1807,101700.0
2014-01-03 12:40:00,58.76,58.82,58.76,58.79,119800.0,43.1807,43.2248,43.1807,43.2028,119800.0
2014-01-03 12:45:00,58.79,58.79,58.73,58.77,50000.0,43.2028,43.2028,43.1587,43.1881,50000.0
2014-01-03 12:50:00,58.76,58.77,58.73,58.75,37800.0,43.1807,43.1881,43.1587,43.1734,37800.0
2014-01-03 12:55:00,58.75,58.76,58.71,58.74,56800.0,43.1734,43.1807,43.144,43.166,56800.0
2014-01-03 13:00:00,58.74,58.76,58.7,58.71,51100.0,43.166,43.1807,43.1366,43.144,51100.0
2014-01-03 13:05:00,58.7,58.72,58.7,58.71,44100.0,43.1366,43.1513,43.1366,43.144,44100.0
2014-01-03 13:10:00,58.71,58.71,58.7,58.7,35100.0,43.144,43.144,43.1366,43.1366,35100.0
2014-01-03 13:15:00,58.7,58.71,58.65,58.65,187700.0,43.1366,43.144,43.0999,43.0999,187700.0
2014-01-03 13:20:00,58.64,58.67,58.59,58.66,137800.0,43.0926,43.1146,43.0558,43.1073,137800.0
2014-01-03 13:25:00,58.67,58.67,58.64,58.66,55100.0,43.1146,43.1146,43.0926,43.1073,55100.0
2014-01-03 13:30:00,58.67,58.67,58.58,58.59,60500.0,43.1146,43.1146,43.0485,43.0558,60500.0
2014-01-03 13:35:00,58.59,58.65,58.59,58.65,42700.0,43.0558,43.0999,43.0558,43.0999,42700.0
2014-01-03 13:40:00,58.64,58.65,58.61,58.64,78400.0,43.0926,43.0999,43.0705,43.0926,78400.0
2014-01-03 13:45:00,58.65,58.66,58.63,58.66,50300.0,43.0999,43.1073,43.0852,43.1073,50300.0
2014-01-03 13:50:00,58.65,58.68,58.64,58.67,72600.0,43.0999,43.1219,43.0926,43.1146,72600.0
2014-01-03 13:55:00,58.68,58.68,58.63,58.63,101000.0,43.1219,43.1219,43.0852,43.0852,101000.0
2014-01-03 14:00:00,58.64,58.66,58.6,58.65,163200.0,43.0926,43.1073,43.0632,43.0999,163200.0
2014-01-03 14:05:00,58.66,58.66,58.61,58.63,80100.0,43.1073,43.1073,43.0705,43.0852,80100.0
2014-01-03 14:10:00,58.63,58.65,58.62,58.64,110400.0,43.0852,43.0999,43.0779,43.0926,110400.0
2014-01-03 14:15:00,58.64,58.68,58.63,58.67,79500.0,43.0926,43.1219,43.0852,43.1146,79500.0
2014-01-03 14:20:00,58.68,58.7,58.66,58.7,85700.0,43.1219,43.1366,43.1073,43.1366,85700.0
2014-01-03 14:25:00,58.7,58.73,58.69,58.73,434500.0,43.1366,43.1587,43.1293,43.1587,434500.0
2014-01-03 14:30:00,58.72,58.75,58.7,58.73,98300.0,43.1513,43.1734,43.1366,43.1587,98300.0
2014-01-03 14:35:00,58.73,58.76,58.72,58.76,157000.0,43.1587,43.1807,43.1513,43.1807,157000.0
2014-01-03 14:40:00,58.75,58.8,58.73,58.8,113200.0,43.1734,43.2101,43.1587,43.2101,113200.0
2014-01-03 14:45:00,58.8,58.84,58.79,58.83,107700.0,43.2101,43.2395,43.2028,43.2322,107700.0
2014-01-03 14:50:00,58.84,58.93,58.83,58.91,238800.0,43.2395,43.3057,43.2322,43.291,238800.0
2014-01-03 14:55:00,58.9,58.95,58.88,58.88,173900.0,43.2836,43.3204,43.2689,43.2689,173900.0
2014-01-03 15:00:00,58.88,58.89,58.85,58.86,68300.0,43.2689,43.2763,43.2469,43.2542,68300.0
2014-01-03 15:05:00,58.85,58.88,58.83,58.87,165200.0,43.2469,43.2689,43.2322,43.2616,165200.0
2014-01-03 15:10:00,58.86,58.94,58.86,58.9,277200.0,43.2542,43.313,43.2542,43.2836,277200.0
2014-01-03 15:15:00,58.9,58.91,58.89,58.9,122900.0,43.2836,43.291,43.2763,43.2836,122900.0
2014-01-03 15:20:00,58.9,58.94,58.89,58.91,157100.0,43.2836,43.313,43.2763,43.291,157100.0
2014-01-03 15:25:00,58.92,58.93,58.86,58.88,233000.0,43.2983,43.3057,43.2542,43.2689,233000.0
2014-01-03 15:30:00,58.88,58.9,58.85,58.85,198900.0,43.2689,43.2836,43.2469,43.2469,198900.0
2014-01-03 15:35:00,58.86,58.91,58.84,58.87,182300.0,43.2542,43.291,43.2395,43.2616,182300.0
2014-01-03 15:40:00,58.87,58.87,58.78,58.81,232200.0,43.2616,43.2616,43.1954,43.2175,232200.0
2014-01-03 15:45:00,58.8,58.81,58.78,58.8,351600.0,43.2101,43.2175,43.1954,43.2101,351600.0
2014-01-03 15:50:00,58.79,58.8,58.7,58.74,389700.0,43.2028,43.2101,43.1366,43.166,389700.0
2014-01-03 15:55:00,58.73,58.73,58.66,58.67,597700.0,43.1587,43.1587,43.1073,43.1146,597700.0
2014-01-06 09:30:00,59.15,59.42,59.04,59.36,863900.0,43.4673,43.6658,43.3865,43.6217,863900.0
2014-01-06 09:35:00,59.36,59.45,59.17,59.22,329100.0,43.6217,43.6878,43.482,43.5188,329100.0
2014-01-06 09:40:00,59.21,59.22,59.05,59.09,463700.0,43.5114,43.5188,43.3939,43.4232,463700.0
2014-01-06 09:45:00,59.08,59.14,58.97,59.06,361900.0,43.4159,43.46,43.3351,43.4012,361900.0
2014-01-06 09:50:00,59.05,59.25,58.99,59.22,343600.0,43.3939,43.5408,43.3498,43.5188,343600.0
2014-01-06 09:55:00,59.23,59.26,59.17,59.22,347700.0,43.5261,43.5482,43.482,43.5188,347700.0
2014-01-06 10:00:00,59.22,59.24,59.07,59.17,306200.0,43.5188,43.5335,43.4085,43.482,306200.0
2014-01-06 10:05:00,59.16,59.18,59.08,59.14,202200.0,43.4747,43.4894,43.4159,43.46,202200.0
2014-01-06 10:10:00,59.14,59.17,59.1,59.14,281300.0,43.46,43.482,43.4306,43.46,281300.0
2014-01-06 10:15:00,59.15,59.32,59.1,59.31,214200.0,43.4673,43.5923,43.4306,43.5849,214200.0
2014-01-06 10:20:00,59.32,59.38,59.31,59.31,260700.0,43.5923,43.6364,43.5849,43.5849,260700.0
2014-01-06 10:25:00,59.31,59.35,59.22,59.24,206500.0,43.5849,43.6143,43.5188,43.5335,206500.0
2014-01-06 10:30:00,59.23,59.4,59.22,59.37,292500.0,43.5261,43.6511,43.5188,43.629,292500.0
2014-01-06 10:35:00,59.37,59.47,59.37,59.42,268300.0,43.629,43.7025,43.629,43.6658,268300.0
2014-01-06 10:40:00,59.42,59.44,59.37,59.38,264200.0,43.6658,43.6804,43.629,43.6364,264200.0
2014-01-06 10:45:00,59.38,59.39,59.27,59.28,201400.0,43.6364,43.6437,43.5555,43.5629,201400.0
2014-01-06 10:50:00,59.27,59.28,59.21,59.23,210300.0,43.5555,43.5629,43.5114,43.5261,210300.0
2014-01-06 10:55:00,59.23,59.25,59.18,59.19,415900.0,43.5261,43.5408,43.4894,43.4967,415900.0
2014-01-06 11:00:00,59.17,59.19,59.14,59.19,126500.0,43.482,43.4967,43.46,43.4967,126500.0
2014-01-06 11:05:00,59.19,59.24,59.16,59.23,183500.0,43.4967,43.5335,43.4747,43.5261,183500.0
2014-01-06 11:10:00,59.22,59.22,59.07,59.09,187200.0,43.5188,43.5188,43.4085,43.4232,187200.0
2014-01-06 11:15:00,59.1,59.11,58.92,58.92,318300.0,43.4306,43.4379,43.2983,43.2983,318300.0
2014-01-06 11:20:00,58.93,58.94,58.86,58.92,310700.0,43.3057,43.313,43.2542,43.2983,310700.0
2014-01-06 11:25:00,58.91,58.98,58.83,58.98,283700.0,43.291,43.3424,43.2322,43.3424,283700.0
2014-01-06 11:30:00,58.98,59.0,58.93,58.95,174000.0,43.3424,43.3571,43.3057,43.3204,174000.0
2014-01-06 11:35:00,58.94,58.95,58.84,58.9,285600.0,43.313,43.3204,43.2395,43.2836,285600.0
2014-01-06 11:40:00,58.9,59.08,58.9,59.02,332200.0,43.2836,43.4159,43.2836,43.3718,332200.0
2014-01-06 11:45:00,59.01,59.07,59.0,59.03,130400.0,43.3645,43.4085,43.3571,43.3792,130400.0
2014-01-06 11:50:00,59.02,59.09,59.02,59.05,107200.0,43.3718,43.4232,43.3718,43.3939,107200.0
2014-01-06 11:55:00,59.05,59.05,58.99,59.01,125100.0,43.3939,43.3939,43.3498,43.3645,125100.0
2014-01-06 12:00:00,59.01,59.02,58.96,59.0,102700.0,43.3645,43.3718,43.3277,43.3571,102700.0
2014-01-06 12:05:00,59.0,59.02,58.93,58.94,135100.0,43.3571,43.3718,43.3057,43.313,135100.0
2014-01-06 12:10:00,58.95,59.0,58.94,58.97,142900.0,43.3204,43.3571,43.313,43.3351,142900.0
2014-01-06 12:15:00,58.97,59.01,58.96,59.01,112800.0,43.3351,43.3645,43.3277,43.3645,112800.0
2014-01-06 12:20:00,59.01,59.02,58.93,58.93,129900.0,43.3645,43.3718,43.3057,43.3057,129900.0
2014-01-06 12:25:00,58.94,58.98,58.93,58.98,74900.0,43.313,43.3424,43.3057,43.3424,74900.0
2014-01-06 12:30:00,58.97,58.97,58.87,58.93,150400.0,43.3351,43.3351,43.2616,43.3057,150400.0
2014-01-06 12:35:00,58.93,58.95,58.88,58.95,113000.0,43.3057,43.3204,43.2689,43.3204,113000.0
2014-01-06 12:40:00,58.94,58.98,58.94,58.95,82900.0,43.313,43.3424,43.313,43.3204,82900.0
2014-01-06 12:45:00,58.95,58.98,58.94,58.95,133700.0,43.3204,43.3424,43.313,43.3204,133700.0
2014-01-06 12:50:00,58.95,58.97,58.91,58.97,127000.0,43.3204,43.3351,43.291,43.3351,127000.0
2014-01-06 12:55:00,58.96,58.97,58.9,58.94,91700.0,43.3277,43.3351,43.2836,43.313,91700.0
2014-01-06 13:00:00,58.94,58.99,58.91,58.97,125200.0,43.313,43.3498,43.291,43.3351,125200.0
2014-01-06 13:05:00,58.98,59.04,58.97,59.03,127200.0,43.3424,43.3865,43.3351,43.3792,127200.0
2014-01-06 13:10:00,59.03,59.03,58.98,58.99,146400.0,43.3792,43.3792,43.3424,43.3498,146400.0
2014-01-06 13:15:00,58.99,59.04,58.98,59.02,132300.0,43.3498,43.3865,43.3424,43.3718,132300.0
2014-01-06 13:20:00,59.02,59.06,59.0,59.03,105200.0,43.3718,43.4012,43.3571,43.3792,105200.0
2014-01-06 13:25:00,59.04,59.05,59.0,59.01,104500.0,43.3865,43.3939,43.3571,43.3645,104500.0
2014-01-06 13:30:00,59.01,59.1,59.0,59.08,189200.0,43.3645,43.4306,43.3571,43.4159,189200.0
2014-01-06 13:35:00,59.09,59.11,59.08,59.1,133100.0,43.4232,43.4379,43.4159,43.4306,133100.0
2014-01-06 13:40:00,59.1,59.17,59.1,59.15,144700.0,43.4306,43.482,43.4306,43.4673,144700.0
2014-01-06 13:45:00,59.15,59.15,59.11,59.12,159100.0,43.4673,43.4673,43.4379,43.4453,159100.0
2014-01-06 13:50:00,59.13,59.21,59.1,59.18,357000.0,43.4526,43.5114,43.4306,43.4894,357000.0
2014-01-06 13:55:00,59.17,59.24,59.17,59.19,172300.0,43.482,43.5335,43.482,43.4967,172300.0
2014-01-06 14:00:00,59.19,59.25,59.19,59.24,133000.0,43.4967,43.5408,43.4967,43.5335,133000.0
2014-01-06 14:05:00,59.24,59.24,59.17,59.19,81800.0,43.5335,43.5335,43.482,43.4967,81800.0
2014-01-06 14:10:00,59.19,59.25,59.16,59.21,123000.0,43.4967,43.5408,43.4747,43.5114,123000.0
2014-01-06 14:15:00,59.21,59.22,59.18,59.19,80900.0,43.5114,43.5188,43.4894,43.4967,80900.0
2014-01-06 14:20:00,59.2,59.29,59.19,59.25,157700.0,43.5041,43.5702,43.4967,43.5408,157700.0
2014-01-06 14:25:00,59.25,59.28,59.19,59.21,85900.0,43.5408,43.5629,43.4967,43.5114,85900.0
2014-01-06 14:30:00,59.21,59.25,59.19,59.2,118500.0,43.5114,43.5408,43.4967,43.5041,118500.0
2014-01-06 14:35:00,59.2,59.24,59.18,59.18,98100.0,43.5041,43.5335,43.4894,43.4894,98100.0
2014-01-06 14:40:00,59.19,59.3,59.18,59.26,158100.0,43.4967,43.5776,43.4894,43.5482,158100.0
2014-01-06 14:45:00,59.26,59.3,59.25,59.3,149100.0,43.5482,43.5776,43.5408,43.5776,149100.0
2014-01-06 14:50:00,59.3,59.3,59.25,59.26,103100.0,43.5776,43.5776,43.5408,43.5482,103100.0
2014-01-06 14:55:00,59.26,59.3,59.24,59.28,148400.0,43.5482,43.5776,43.5335,43.5629,148400.0
2014-01-06 15:00:00,59.28,59.28,59.21,59.21,130300.0,43.5629,43.5629,43.5114,43.5114,130300.0
2014-01-06 15:05:00,59.22,59.23,59.14,59.19,152200.0,43.5188,43.5261,43.46,43.4967,152200.0
2014-01-06 15:10:00,59.19,59.23,59.17,59.21,140600.0,43.4967,43.5261,43.482,43.5114,140600.0
2014-01-06 15:15:00,59.21,59.25,59.2,59.2,119900.0,43.5114,43.5408,43.5041,43.5041,119900.0
2014-01-06 15:20:00,59.2,59.21,59.17,59.19,106600.0,43.5041,43.5114,43.482,43.4967,106600.0
2014-01-06 15:25:00,59.19,59.23,59.18,59.21,122600.0,43.4967,43.5261,43.4894,43.5114,122600.0
2014-01-06 15:30:00,59.21,59.22,59.02,59.04,262900.0,43.5114,43.5188,43.3718,43.3865,262900.0
2014-01-06 15:35:00,59.02,59.07,59.02,59.05,201700.0,43.3718,43.4085,43.3718,43.3939,201700.0
2014-01-06 15:40:00,59.06,59.11,59.02,59.1,201900.0,43.4012,43.4379,43.3718,43.4306,201900.0
2014-01-06 15:45:00,59.09,59.13,59.06,59.09,330200.0,43.4232,43.4526,43.4012,43.4232,330200.0
2014-01-06 15:50:00,59.09,59.11,59.08,59.09,262600.0,43.4232,43.4379,43.4159,43.4232,262600.0
2014-01-06 15:55:00,59.1,59.13,58.99,59.0,851500.0,43.4306,43.4526,43.3498,43.3571,851500.0
2014-01-07 09:30:00,59.31,59.46,59.0,59.18,713100.0,43.5849,43.6951,43.3571,43.4894,713100.0
2014-01-07 09:35:00,59.17,59.18,58.96,58.96,451200.0,43.482,43.4894,43.3277,43.3277,451200.0
2014-01-07 09:40:00,58.97,59.0,58.62,58.67,716700.0,43.3351,43.3571,43.0779,43.1146,716700.0
2014-01-07 09:45:00,58.66,58.73,58.46,58.48,695800.0,43.1073,43.1587,42.9603,42.975,695800.0
2014-01-07 09:50:00,58.48,58.59,58.44,58.58,563100.0,42.975,43.0558,42.9456,43.0485,563100.0
2014-01-07 09:55:00,58.58,58.73,58.55,58.65,457900.0,43.0485,43.1587,43.0264,43.0999,457900.0
2014-01-07 10:00:00,58.66,58.79,58.58,58.69,570400.0,43.1073,43.2028,43.0485,43.1293,570400.0
2014-01-07 10:05:00,58.69,58.7,58.51,58.52,257000.0,43.1293,43.1366,42.997,43.0044,257000.0
2014-01-07 10:10:00,58.51,58.56,58.45,58.45,279400.0,42.997,43.0338,42.9529,42.9529,279400.0
2014-01-07 10:15:00,58.46,58.47,58.35,58.35,390400.0,42.9603,42.9676,42.8794,42.8794,390400.0
2014-01-07 10:20:00,58.36,58.44,58.36,58.41,427700.0,42.8868,42.9456,42.8868,42.9235,427700.0
2014-01-07 10:25:00,58.41,58.44,58.39,58.42,274300.0,42.9235,42.9456,42.9088,42.9309,274300.0
2014-01-07 10:30:00,58.42,58.46,58.33,58.33,462700.0,42.9309,42.9603,42.8647,42.8647,462700.0
2014-01-07 10:35:00,58.33,58.38,58.33,58.37,271000.0,42.8647,42.9015,42.8647,42.8941,271000.0
2014-01-07 10:40:00,58.38,58.46,58.37,58.46,321300.0,42.9015,42.9603,42.8941,42.9603,321300.0
2014-01-07 10:45:00,58.46,58.49,58.41,58.43,291900.0,42.9603,42.9823,42.9235,42.9382,291900.0
2014-01-07 10:50:00,58.43,58.43,58.38,58.39,213200.0,42.9382,42.9382,42.9015,42.9088,213200.0
2014-01-07 10:55:00,58.39,58.4,58.36,58.37,254200.0,42.9088,42.9162,42.8868,42.8941,254200.0
2014-01-07 11:00:00,58.36,58.37,58.3,58.31,277900.0,42.8868,42.8941,42.8427,42.85,277900.0
2014-01-07 11:05:00,58.3,58.31,58.23,58.31,337900.0,42.8427,42.85,42.7913,42.85,337900.0
2014-01-07 11:10:00,58.3,58.34,58.29,58.32,180400.0,42.8427,42.8721,42.8354,42.8574,180400.0
2014-01-07 11:15:00,58.32,58.36,58.3,58.35,146500.0,42.8574,42.8868,42.8427,42.8794,146500.0
2014-01-07 11:20:00,58.36,58.36,58.31,58.31,150600.0,42.8868,42.8868,42.85,42.85,150600.0
2014-01-07 11:25:00,58.31,58.33,58.28,58.3,131000.0,42.85,42.8647,42.828,42.8427,131000.0
2014-01-07 11:30:00,58.29,58.33,58.28,58.32,122700.0,42.8354,42.8647,42.828,42.8574,122700.0
2014-01-07 11:35:00,58.33,58.34,58.28,58.3,130800.0,42.8647,42.8721,42.828,42.8427,130800.0
2014-01-07 11:40:00,58.29,58.33,58.28,58.31,175400.0,42.8354,42.8647,42.828,42.85,175400.0
2014-01-07 11:45:00,58.31,58.32,58.26,58.31,202100.0,42.85,42.8574,42.8133,42.85,202100.0
2014-01-07 11:50:00,58.31,58.33,58.24,58.25,153000.0,42.85,42.8647,42.7986,42.806,153000.0
2014-01-07 11:55:00,58.24,58.25,58.2,58.21,133200.0,42.7986,42.806,42.7692,42.7766,133200.0
2014-01-07 12:00:00,58.21,58.21,58.17,58.19,138000.0,42.7766,42.7766,42.7472,42.7619,138000.0
2014-01-07 12:05:00,58.2,58.24,58.19,58.23,72600.0,42.7692,42.7986,42.7619,42.7913,72600.0
2014-01-07 12:10:00,58.22,58.28,58.22,58.25,70400.0,42.7839,42.828,42.7839,42.806,70400.0
2014-01-07 12:15:00,58.25,58.29,58.24,58.25,127100.0,42.806,42.8354,42.7986,42.806,127100.0
2014-01-07 12:20:00,58.25,58.3,58.24,58.27,122600.0,42.806,42.8427,42.7986,42.8207,122600.0
2014-01-07 12:25:00,58.27,58.29,58.23,58.23,102500.0,42.8207,42.8354,42.7913,42.7913,102500.0
2014-01-07 12:30:00,58.23,58.27,58.23,58.25,70400.0,42.7913,42.8207,42.7913,42.806,70400.0
2014-01-07 12:35:00,58.26,58.27,58.24,58.26,52200.0,42.8133,42.8207,42.7986,42.8133,52200.0
2014-01-07 12:40:00,58.25,58.27,58.22,58.23,114400.0,42.806,42.8207,42.7839,42.7913,114400.0
2014-01-07 12:45:00,58.23,58.23,58.2,58.21,65400.0,42.7913,42.7913,42.7692,42.7766,65400.0
2014-01-07 12:50:00,58.22,58.23,58.19,58.2,94600.0,42.7839,42.7913,42.7619,42.7692,94600.0
2014-01-07 12:55:00,58.21,58.25,58.2,58.23,74200.0,42.7766,42.806,42.7692,42.7913,74200.0
2014-01-07 13:00:00,58.24,58.25,58.2,58.24,83900.0,42.7986,42.806,42.7692,42.7986,83900.0
2014-01-07 13:05:00,58.24,58.26,58.22,58.25,98000.0,42.7986,42.8133,42.7839,42.806,98000.0
2014-01-07 13:10:00,58.25,58.26,58.21,58.25,83600.0,42.806,42.8133,42.7766,42.806,83600.0
2014-01-07 13:15:00,58.25,58.27,58.23,58.26,86200.0,42.806,42.8207,42.7913,42.8133,86200.0
2014-01-07 13:20:00,58.25,58.27,58.25,58.26,85500.0,42.806,42.8207,42.806,42.8133,85500.0
2014-01-07 13:25:00,58.27,58.29,58.26,58.26,81300.0,42.8207,42.8354,42.8133,42.8133,81300.0
2014-01-07 13:30:00,58.27,58.28,58.25,58.27,93100.0,42.8207,42.828,42.806,42.8207,93100.0
2014-01-07 13:35:00,58.27,58.27,58.24,58.25,115600.0,42.8207,42.8207,42.7986,42.806,115600.0
2014-01-07 13:40:00,58.24,58.26,58.23,58.25,102300.0,42.7986,42.8133,42.7913,42.806,102300.0
2014-01-07 13:45:00,58.25,58.26,58.24,58.25,93700.0,42.806,42.8133,42.7986,42.806,93700.0
2014-01-07 13:50:00,58.24,58.25,58.18,58.19,198100.0,42.7986,42.806,42.7545,42.7619,198100.0
2014-01-07 13:55:00,58.19,58.24,58.19,58.21,203700.0,42.7619,42.7986,42.7619,42.7766,203700.0
2014-01-07 14:00:00,58.22,58.22,58.11,58.15,212000.0,42.7839,42.7839,42.7031,42.7325,212000.0
2014-01-07 14:05:00,58.15,58.19,58.14,58.17,156600.0,42.7325,42.7619,42.7251,42.7472,156600.0
2014-01-07 14:10:00,58.18,58.22,58.17,58.19,153300.0,42.7545,42.7839,42.7472,42.7619,153300.0
2014-01-07 14:15:00,58.19,58.19,58.16,58.19,75800.0,42.7619,42.7619,42.7398,42.7619,75800.0
2014-01-07 14:20:00,58.18,58.21,58.18,58.19,81200.0,42.7545,42.7766,42.7545,42.7619,81200.0
2014-01-07 14:25:00,58.2,58.29,58.19,58.29,178600.0,42.7692,42.8354,42.7619,42.8354,178600.0
2014-01-07 14:30:00,58.29,58.34,58.29,58.32,245100.0,42.8354,42.8721,42.8354,42.8574,245100.0
2014-01-07 14:35:00,58.32,58.34,58.3,58.33,149200.0,42.8574,42.8721,42.8427,42.8647,149200.0
2014-01-07 14:40:00,58.33,58.36,58.32,58.34,100400.0,42.8647,42.8868,42.8574,42.8721,100400.0
2014-01-07 14:45:00,58.34,58.39,58.31,58.37,211200.0,42.8721,42.9088,42.85,42.8941,211200.0
2014-01-07 14:50:00,58.38,58.39,58.33,58.37,112200.0,42.9015,42.9088,42.8647,42.8941,112200.0
2014-01-07 14:55:00,58.37,58.37,58.34,58.36,90400.0,42.8941,42.8941,42.8721,42.8868,90400.0
2014-01-07 15:00:00,58.35,58.39,58.33,58.35,185600.0,42.8794,42.9088,42.8647,42.8794,185600.0
2014-01-07 15:05:00,58.34,58.38,58.34,58.35,130700.0,42.8721,42.9015,42.8721,42.8794,130700.0
2014-01-07 15:10:00,58.36,58.37,58.34,58.35,93300.0,42.8868,42.8941,42.8721,42.8794,93300.0
2014-01-07 15:15:00,58.35,58.38,58.33,58.38,167800.0,42.8794,42.9015,42.8647,42.9015,167800.0
2014-01-07 15:20:00,58.37,58.38,58.3,58.32,174700.0,42.8941,42.9015,42.8427,42.8574,174700.0
2014-01-07 15:25:00,58.32,58.35,58.31,58.34,160900.0,42.8574,42.8794,42.85,42.8721,160900.0
2014-01-07 15:30:00,58.34,58.4,58.33,58.37,204100.0,42.8721,42.9162,42.8647,42.8941,204100.0
2014-01-07 15:35:00,58.38,58.39,58.31,58.35,292900.0,42.9015,42.9088,42.85,42.8794,292900.0
2014-01-07 15:40:00,58.35,58.41,58.34,58.36,292600.0,42.8794,42.9235,42.8721,42.8868,292600.0
2014-01-07 15:45:00,58.37,58.38,58.31,58.31,277600.0,42.8941,42.9015,42.85,42.85,277600.0
2014-01-07 15:50:00,58.32,58.36,58.28,58.28,338800.0,42.8574,42.8868,42.828,42.828,338800.0
2014-01-07 15:55:00,58.29,58.37,58.28,58.31,930700.0,42.8354,42.8941,42.828,42.85,930700.0
2014-01-08 09:30:00,58.54,58.54,58.29,58.37,545300.0,43.0191,43.0191,42.8354,42.8941,545300.0
2014-01-08 09:35:00,58.35,58.69,58.35,58.68,522300.0,42.8794,43.1293,42.8794,43.1219,522300.0
2014-01-08 09:40:00,58.69,58.77,58.63,58.76,319100.0,43.1293,43.1881,43.0852,43.1807,319100.0
2014-01-08 09:45:00,58.75,58.82,58.6,58.7,512600.0,43.1734,43.2248,43.0632,43.1366,512600.0
2014-01-08 09:50:00,58.69,58.69,58.52,58.58,434900.0,43.1293,43.1293,43.0044,43.0485,434900.0
2014-01-08 09:55:00,58.57,58.61,58.53,58.59,184500.0,43.0411,43.0705,43.0117,43.0558,184500.0
2014-01-08 10:00:00,58.58,58.77,58.52,58.75,275500.0,43.0485,43.1881,43.0044,43.1734,275500.0
2014-01-08 10:05:00,58.76,58.81,58.71,58.72,179800.0,43.1807,43.2175,43.144,43.1513,179800.0
2014-01-08 10:10:00,58.73,58.74,58.62,58.71,160200.0,43.1587,43.166,43.0779,43.144,160200.0
2014-01-08 10:15:00,58.71,58.81,58.66,58.81,191000.0,43.144,43.2175,43.1073,43.2175,191000.0
2014-01-08 10:20:00,58.81,58.91,58.81,58.88,311800.0,43.2175,43.291,43.2175,43.2689,311800.0
2014-01-08 10:25:00,58.87,58.9,58.79,58.87,255400.0,43.2616,43.2836,43.2028,43.2616,255400.0
2014-01-08 10:30:00,58.86,58.88,58.73,58.8,249700.0,43.2542,43.2689,43.1587,43.2101,249700.0
2014-01-08 10:35:00,58.8,58.89,58.79,58.81,171400.0,43.2101,43.2763,43.2028,43.2175,171400.0
2014-01-08 10:40:00,58.81,58.83,58.75,58.75,82900.0,43.2175,43.2322,43.1734,43.1734,82900.0
2014-01-08 10:45:00,58.74,58.79,58.7,58.72,124400.0,43.166,43.2028,43.1366,43.1513,124400.0
2014-01-08 10:50:00,58.73,58.77,58.68,58.7,136300.0,43.1587,43.1881,43.1219,43.1366,136300.0
2014-01-08 10:55:00,58.7,58.73,58.67,58.71,92800.0,43.1366,43.1587,43.1146,43.144,92800.0
2014-01-08 11:00:00,58.71,58.73,58.68,58.71,102500.0,43.144,43.1587,43.1219,43.144,102500.0
2014-01-08 11:05:00,58.72,58.78,58.7,58.71,181000.0,43.1513,43.1954,43.1366,43.144,181000.0
2014-01-08 11:10:00,58.7,58.76,58.69,58.73,143900.0,43.1366,43.1807,43.1293,43.1587,143900.0
2014-01-08 11:15:00,58.74,58.77,58.71,58.76,147600.0,43.166,43.1881,43.144,43.1807,147600.0
2014-01-08 11:20:00,58.76,58.79,58.75,58.77,126500.0,43.1807,43.2028,43.1734,43.1881,126500.0
2014-01-08 11:25:00,58.78,58.79,58.75,58.77,179100.0,43.1954,43.2028,43.1734,43.1881,179100.0
2014-01-08 11:30:00,58.77,58.8,58.74,58.76,186600.0,43.1881,43.2101,43.166,43.1807,186600.0
2014-01-08 11:35:00,58.76,58.78,58.71,58.71,72000.0,43.1807,43.1954,43.144,43.144,72000.0
2014-01-08 11:40:00,58.72,58.8,58.72,58.79,103100.0,43.1513,43.2101,43.1513,43.2028,103100.0
2014-01-08 11:45:00,58.8,58.82,58.79,58.8,61400.0,43.2101,43.2248,43.2028,43.2101,61400.0
2014-01-08 11:50:00,58.8,58.81,58.78,58.81,78500.0,43.2101,43.2175,43.1954,43.2175,78500.0
2014-01-08 11:55:00,58.8,58.83,58.77,58.78,104000.0,43.2101,43.2322,43.1881,43.1954,104000.0
2014-01-08 12:00:00,58.79,58.81,58.67,58.75,499900.0,43.2028,43.2175,43.1146,43.1734,499900.0
2014-01-08 12:05:00,58.74,58.76,58.74,58.76,78000.0,43.166,43.1807,43.166,43.1807,78000.0
2014-01-08 12:10:00,58.75,58.77,58.75,58.77,49700.0,43.1734,43.1881,43.1734,43.1881,49700.0
2014-01-08 12:15:00,58.77,58.78,58.75,58.77,81100.0,43.1881,43.1954,43.1734,43.1881,81100.0
2014-01-08 12:20:00,58.77,58.78,58.74,58.77,115000.0,43.1881,43.1954,43.166,43.1881,115000.0
2014-01-08 12:25:00,58.78,58.78,58.75,58.77,58100.0,43.1954,43.1954,43.1734,43.1881,58100.0
2014-01-08 12:30:00,58.76,58.78,58.73,58.74,77500.0,43.1807,43.1954,43.1587,43.166,77500.0
2014-01-08 12:35:00,58.74,58.74,58.63,58.66,171000.0,43.166,43.166,43.0852,43.1073,171000.0
2014-01-08 12:40:00,58.65,58.68,58.64,58.68,74300.0,43.0999,43.1219,43.0926,43.1219,74300.0
2014-01-08 12:45:00,58.68,58.72,58.67,58.69,70600.0,43.1219,43.1513,43.1146,43.1293,70600.0
2014-01-08 12:50:00,58.69,58.77,58.69,58.77,163700.0,43.1293,43.1881,43.1293,43.1881,163700.0
2014-01-08 12:55:00,58.77,58.77,58.69,58.7,141400.0,43.1881,43.1881,43.1293,43.1366,141400.0
2014-01-08 13:00:00,58.71,58.78,58.71,58.77,84200.0,43.144,43.1954,43.144,43.1881,84200.0
2014-01-08 13:05:00,58.76,58.81,58.75,58.79,145600.0,43.1807,43.2175,43.1734,43.2028,145600.0
2014-01-08 13:10:00,58.79,58.81,58.75,58.75,90300.0,43.2028,43.2175,43.1734,43.1734,90300.0
2014-01-08 13:15:00,58.76,58.76,58.63,58.64,92800.0,43.1807,43.1807,43.0852,43.0926,92800.0
2014-01-08 13:20:00,58.64,58.68,58.6,58.68,88600.0,43.0926,43.1219,43.0632,43.1219,88600.0
2014-01-08 13:25:00,58.67,58.73,58.65,58.71,76200.0,43.1146,43.1587,43.0999,43.144,76200.0
2014-01-08 13:30:00,58.72,58.8,58.72,58.79,120600.0,43.1513,43.2101,43.1513,43.2028,120600.0
2014-01-08 13:35:00,58.8,58.8,58.73,58.75,75500.0,43.2101,43.2101,43.1587,43.1734,75500.0
2014-01-08 13:40:00,58.75,58.83,58.74,58.77,119700.0,43.1734,43.2322,43.166,43.1881,119700.0
2014-01-08 13:45:00,58.77,58.82,58.75,58.8,63000.0,43.1881,43.2248,43.1734,43.2101,63000.0
2014-01-08 13:50:00,58.8,58.88,58.75,58.86,130600.0,43.2101,43.2689,43.1734,43.2542,130600.0
2014-01-08 13:55:00,58.87,58.88,58.83,58.85,92100.0,43.2616,43.2689,43.2322,43.2469,92100.0
2014-01-08 14:00:00,58.85,58.9,58.76,58.88,380400.0,43.2469,43.2836,43.1807,43.2689,380400.0
2014-01-08 14:05:00,58.88,58.88,58.75,58.76,209700.0,43.2689,43.2689,43.1734,43.1807,209700.0
2014-01-08 14:10:00,58.75,58.83,58.74,58.81,191200.0,43.1734,43.2322,43.166,43.2175,191200.0
2014-01-08 14:15:00,58.82,58.86,58.75,58.8,276500.0,43.2248,43.2542,43.1734,43.2101,276500.0
2014-01-08 14:20:00,58.8,58.82,58.72,58.8,293700.0,43.2101,43.2248,43.1513,43.2101,293700.0
2014-01-08 14:25:00,58.8,58.82,58.7,58.73,171500.0,43.2101,43.2248,43.1366,43.1587,171500.0
2014-01-08 14:30:00,58.74,58.79,58.69,58.76,175300.0,43.166,43.2028,43.1293,43.1807,175300.0
2014-01-08 14:35:00,58.75,58.76,58.68,58.69,95000.0,43.1734,43.1807,43.1219,43.1293,95000.0
2014-01-08 14:40:00,58.7,58.74,58.69,58.72,82800.0,43.1366,43.166,43.1293,43.1513,82800.0
2014-01-08 14:45:00,58.72,58.74,58.7,58.71,125300.0,43.1513,43.166,43.1366,43.144,125300.0
2014-01-08 14:50:00,58.71,58.75,58.71,58.72,121300.0,43.144,43.1734,43.144,43.1513,121300.0
2014-01-08 14:55:00,58.72,58.73,58.67,58.71,99000.0,43.1513,43.1587,43.1146,43.144,99000.0
2014-01-08 15:00:00,58.7,58.74,58.68,58.72,90800.0,43.1366,43.166,43.1219,43.1513,90800.0
2014-01-08 15:05:00,58.72,58.73,58.64,58.69,128200.0,43.1513,43.1587,43.0926,43.1293,128200.0
2014-01-08 15:10:00,58.69,58.7,58.65,58.66,75600.0,43.1293,43.1366,43.0999,43.1073,75600.0
2014-01-08 15:15:00,58.66,58.71,58.65,58.68,300900.0,43.1073,43.144,43.0999,43.1219,300900.0
2014-01-08 15:20:00,58.69,58.69,58.63,58.63,165000.0,43.1293,43.1293,43.0852,43.0852,165000.0
2014-01-08 15:25:00,58.64,58.68,58.6,58.65,272100.0,43.0926,43.1219,43.0632,43.0999,272100.0
2014-01-08 15:30:00,58.64,58.7,58.63,58.7,113000.0,43.0926,43.1366,43.0852,43.1366,113000.0
2014-01-08 15:35:00,58.7,58.77,58.7,58.77,168900.0,43.1366,43.1881,43.1366,43.1881,168900.0
2014-01-08 15:40:00,58.77,58.82,58.73,58.81,209000.0,43.1881,43.2248,43.1587,43.2175,209000.0
2014-01-08 15:45:00,58.81,58.9,58.81,58.9,355400.0,43.2175,43.2836,43.2175,43.2836,355400.0
2014-01-08 15:50:00,58.89,58.91,58.82,58.86,327700.0,43.2763,43.291,43.2248,43.2542,327700.0
2014-01-08 15:55:00,58.86,58.89,58.84,58.87,520700.0,43.2542,43.2763,43.2395,43.2616,520700.0
2014-01-09 09:30:00,58.97,59.0,58.64,58.78,483300.0,43.3351,43.3571,43.0926,43.1954,483300.0
2014-01-09 09:35:00,58.79,58.91,58.76,58.86,268600.0,43.2028,43.291,43.1807,43.2542,268600.0
2014-01-09 09:40:00,58.85,58.88,58.7,58.72,198100.0,43.2469,43.2689,43.1366,43.1513,198100.0
2014-01-09 09:45:00,58.73,58.85,58.71,58.82,309400.0,43.1587,43.2469,43.144,43.2248,309400.0
2014-01-09 09:50:00,58.83,58.84,58.71,58.78,200900.0,43.2322,43.2395,43.144,43.1954,200900.0
2014-01-09 09:55:00,58.79,58.85,58.77,58.85,122200.0,43.2028,43.2469,43.1881,43.2469,122200.0
2014-01-09 10:00:00,58.85,58.87,58.76,58.79,210500.0,43.2469,43.2616,43.1807,43.2028,210500.0
2014-01-09 10:05:00,58.78,58.85,58.72,58.75,203200.0,43.1954,43.2469,43.1513,43.1734,203200.0
2014-01-09 10:10:00,58.75,58.8,58.7,58.8,186500.0,43.1734,43.2101,43.1366,43.2101,186500.0
2014-01-09 10:15:00,58.8,58.8,58.69,58.77,151200.0,43.2101,43.2101,43.1293,43.1881,151200.0
2014-01-09 10:20:00,58.76,58.77,58.67,58.72,156300.0,43.1807,43.1881,43.1146,43.1513,156300.0
2014-01-09 10:25:00,58.72,58.74,58.66,58.66,142200.0,43.1513,43.166,43.1073,43.1073,142200.0
2014-01-09 10:30:00,58.67,58.72,58.62,58.66,158300.0,43.1146,43.1513,43.0779,43.1073,158300.0
2014-01-09 10:35:00,58.66,58.72,58.64,58.69,133000.0,43.1073,43.1513,43.0926,43.1293,133000.0
2014-01-09 10:40:00,58.69,58.71,58.55,58.57,262400.0,43.1293,43.144,43.0264,43.0411,262400.0
2014-01-09 10:45:00,58.57,58.57,58.43,58.48,311700.0,43.0411,43.0411,42.9382,42.975,311700.0
2014-01-09 10:50:00,58.48,58.5,58.44,58.47,268500.0,42.975,42.9897,42.9456,42.9676,268500.0
2014-01-09 10:55:00,58.46,58.5,58.4,58.48,195300.0,42.9603,42.9897,42.9162,42.975,195300.0
2014-01-09 11:00:00,58.48,58.48,58.42,58.42,179000.0,42.975,42.975,42.9309,42.9309,179000.0
2014-01-09 11:05:00,58.42,58.45,58.36,58.39,276800.0,42.9309,42.9529,42.8868,42.9088,276800.0
2014-01-09 11:10:00,58.39,58.42,58.36,58.41,184900.0,42.9088,42.9309,42.8868,42.9235,184900.0
2014-01-09 11:15:00,58.4,58.46,58.39,58.44,190000.0,42.9162,42.9603,42.9088,42.9456,190000.0
2014-01-09 11:20:00,58.45,58.5,58.43,58.48,147800.0,42.9529,42.9897,42.9382,42.975,147800.0
2014-01-09 11:25:00,58.47,58.48,58.4,58.41,164700.0,42.9676,42.975,42.9162,42.9235,164700.0
2014-01-09 11:30:00,58.41,58.41,58.33,58.37,234700.0,42.9235,42.9235,42.8647,42.8941,234700.0
2014-01-09 11:35:00,58.37,58.44,58.35,58.44,111800.0,42.8941,42.9456,42.8794,42.9456,111800.0
2014-01-09 11:40:00,58.44,58.47,58.43,58.45,96700.0,42.9456,42.9676,42.9382,42.9529,96700.0
2014-01-09 11:45:00,58.45,58.46,58.43,58.46,66000.0,42.9529,42.9603,42.9382,42.9603,66000.0
2014-01-09 11:50:00,58.45,58.48,58.43,58.47,111100.0,42.9529,42.975,42.9382,42.9676,111100.0
2014-01-09 11:55:00,58.46,58.48,58.43,58.44,51700.0,42.9603,42.975,42.9382,42.9456,51700.0
2014-01-09 12:00:00,58.45,58.5,58.44,58.5,95800.0,42.9529,42.9897,42.9456,42.9897,95800.0
2014-01-09 12:05:00,58.5,58.58,58.49,58.55,136800.0,42.9897,43.0485,42.9823,43.0264,136800.0
2014-01-09 12:10:00,58.55,58.57,58.51,58.57,130600.0,43.0264,43.0411,42.997,43.0411,130600.0
2014-01-09 12:15:00,58.57,58.58,58.5,58.52,67000.0,43.0411,43.0485,42.9897,43.0044,67000.0
2014-01-09 12:20:00,58.52,58.58,58.51,58.57,51800.0,43.0044,43.0485,42.997,43.0411,51800.0
2014-01-09 12:25:00,58.58,58.58,58.49,58.51,139900.0,43.0485,43.0485,42.9823,42.997,139900.0
2014-01-09 12:30:00,58.51,58.59,58.5,58.55,94700.0,42.997,43.0558,42.9897,43.0264,94700.0
2014-01-09 12:35:00,58.56,58.6,58.54,58.58,111700.0,43.0338,43.0632,43.0191,43.0485,111700.0
2014-01-09 12:40:00,58.59,58.6,58.52,58.53,120600.0,43.0558,43.0632,43.0044,43.0117,120600.0
2014-01-09 12:45:00,58.53,58.54,58.48,58.53,64200.0,43.0117,43.0191,42.975,43.0117,64200.0
2014-01-09 12:50:00,58.54,58.54,58.49,58.51,84400.0,43.0191,43.0191,42.9823,42.997,84400.0
2014-01-09 12:55:00,58.51,58.62,58.51,58.61,140000.0,42.997,43.0779,42.997,43.0705,140000.0
2014-01-09 13:00:00,58.61,58.65,58.57,58.58,87100.0,43.0705,43.0999,43.0411,43.0485,87100.0
2014-01-09 13:05:00,58.57,58.63,58.57,58.61,88200.0,43.0411,43.0852,43.0411,43.0705,88200.0
2014-01-09 13:10:00,58.61,58.61,58.55,58.59,142300.0,43.0705,43.0705,43.0264,43.0558,142300.0
2014-01-09 13:15:00,58.58,58.62,58.57,58.59,85800.0,43.0485,43.0779,43.0411,43.0558,85800.0
2014-01-09 13:20:00,58.59,58.64,58.59,58.63,43600.0,43.0558,43.0926,43.0558,43.0852,43600.0
2014-01-09 13:25:00,58.62,58.65,58.6,58.63,118500.0,43.0779,43.0999,43.0632,43.0852,118500.0
2014-01-09 13:30:00,58.63,58.67,58.6,58.6,68400.0,43.0852,43.1146,43.0632,43.0632,68400.0
2014-01-09 13:35:00,58.6,58.61,58.56,58.6,130600.0,43.0632,43.0705,43.0338,43.0632,130600.0
2014-01-09 13:40:00,58.6,58.63,58.58,58.58,79100.0,43.0632,43.0852,43.0485,43.0485,79100.0
2014-01-09 13:45:00,58.59,58.63,58.58,58.62,66100.0,43.0558,43.0852,43.0485,43.0779,66100.0
2014-01-09 13:50:00,58.61,58.65,58.6,58.63,80300.0,43.0705,43.0999,43.0632,43.0852,80300.0
2014-01-09 13:55:00,58.63,58.67,58.61,58.64,86500.0,43.0852,43.1146,43.0705,43.0926,86500.0
2014-01-09 14:00:00,58.63,58.64,58.57,58.58,125300.0,43.0852,43.0926,43.0411,43.0485,125300.0
2014-01-09 14:05:00,58.58,58.59,58.55,58.58,71600.0,43.0485,43.0558,43.0264,43.0485,71600.0
2014-01-09 14:10:00,58.57,58.6,58.56,58.59,54100.0,43.0411,43.0632,43.0338,43.0558,54100.0
2014-01-09 14:15:00,58.58,58.58,58.54,58.57,78700.0,43.0485,43.0485,43.0191,43.0411,78700.0
2014-01-09 14:20:00,58.56,58.63,58.56,58.61,84200.0,43.0338,43.0852,43.0338,43.0705,84200.0
2014-01-09 14:25:00,58.6,58.65,58.6,58.65,68700.0,43.0632,43.0999,43.0632,43.0999,68700.0
2014-01-09 14:30:00,58.64,58.65,58.6,58.6,70300.0,43.0926,43.0999,43.0632,43.0632,70300.0
2014-01-09 14:35:00,58.61,58.61,58.56,58.56,128600.0,43.0705,43.0705,43.0338,43.0338,128600.0
2014-01-09 14:40:00,58.55,58.64,58.55,58.62,130900.0,43.0264,43.0926,43.0264,43.0779,130900.0
2014-01-09 14:45:00,58.63,58.67,58.63,58.64,138300.0,43.0852,43.1146,43.0852,43.0926,138300.0
2014-01-09 14:50:00,58.65,58.7,58.63,58.68,132400.0,43.0999,43.1366,43.0852,43.1219,132400.0
2014-01-09 14:55:00,58.67,58.69,58.65,58.68,108800.0,43.1146,43.1293,43.0999,43.1219,108800.0
2014-01-09 15:00:00,58.68,58.71,58.64,58.68,144300.0,43.1219,43.144,43.0926,43.1219,144300.0
2014-01-09 15:05:00,58.69,58.71,58.66,58.67,301300.0,43.1293,43.144,43.1073,43.1146,301300.0
2014-01-09 15:10:00,58.67,58.7,58.62,58.69,167700.0,43.1146,43.1366,43.0779,43.1293,167700.0
2014-01-09 15:15:00,58.68,58.75,58.68,58.71,153100.0,43.1219,43.1734,43.1219,43.144,153100.0
2014-01-09 15:20:00,58.71,58.73,58.69,58.71,105000.0,43.144,43.1587,43.1293,43.144,105000.0
2014-01-09 15:25:00,58.71,58.75,58.7,58.73,111600.0,43.144,43.1734,43.1366,43.1587,111600.0
2014-01-09 15:30:00,58.74,58.76,58.69,58.69,118000.0,43.166,43.1807,43.1293,43.1293,118000.0
2014-01-09 15:35:00,58.7,58.72,58.65,58.71,141600.0,43.1366,43.1513,43.0999,43.144,141600.0
2014-01-09 15:40:00,58.7,58.73,58.68,58.71,170500.0,43.1366,43.1587,43.1219,43.144,170500.0
2014-01-09 15:45:00,58.71,58.72,58.69,58.7,215400.0,43.144,43.1513,43.1293,43.1366,215400.0
2014-01-09 15:50:00,58.7,58.76,58.69,58.7,347100.0,43.1366,43.1807,43.1293,43.1366,347100.0
2014-01-09 15:55:00,58.71,58.75,58.71,58.75,566100.0,43.144,43.1734,43.144,43.1734,566100.0
2014-01-10 09:30:00,58.67,58.76,58.44,58.48,496600.0,43.1146,43.1807,42.9456,42.975,496600.0
2014-01-10 09:35:00,58.48,58.58,58.38,58.57,265500.0,42.975,43.0485,42.9015,43.0411,265500.0
2014-01-10 09:40:00,58.56,58.6,58.34,58.34,238900.0,43.0338,43.0632,42.8721,42.8721,238900.0
2014-01-10 09:45:00,58.35,58.5,58.34,58.47,194700.0,42.8794,42.9897,42.8721,42.9676,194700.0
2014-01-10 09:50:00,58.47,58.54,58.44,58.46,143700.0,42.9676,43.0191,42.9456,42.9603,143700.0
2014-01-10 09:55:00,58.47,58.54,58.41,58.41,101300.0,42.9676,43.0191,42.9235,42.9235,101300.0
2014-01-10 10:00:00,58.41,58.43,58.21,58.3,298500.0,42.9235,42.9382,42.7766,42.8427,298500.0
2014-01-10 10:05:00,58.31,58.32,58.18,58.28,255000.0,42.85,42.8574,42.7545,42.828,255000.0
2014-01-10 10:10:00,58.28,58.36,58.21,58.36,145500.0,42.828,42.8868,42.7766,42.8868,145500.0
2014-01-10 10:15:00,58.35,58.48,58.29,58.42,147700.0,42.8794,42.975,42.8354,42.9309,147700.0
2014-01-10 10:20:00,58.42,58.45,58.35,58.37,178800.0,42.9309,42.9529,42.8794,42.8941,178800.0
2014-01-10 10:25:00,58.37,58.46,58.34,58.43,221100.0,42.8941,42.9603,42.8721,42.9382,221100.0
2014-01-10 10:30:00,58.42,58.45,58.36,58.38,125400.0,42.9309,42.9529,42.8868,42.9015,125400.0
2014-01-10 10:35:00,58.38,58.41,58.31,58.36,103300.0,42.9015,42.9235,42.85,42.8868,103300.0
2014-01-10 10:40:00,58.35,58.37,58.3,58.31,96900.0,42.8794,42.8941,42.8427,42.85,96900.0
2014-01-10 10:45:00,58.32,58.43,58.32,58.41,145800.0,42.8574,42.9382,42.8574,42.9235,145800.0
2014-01-10 10:50:00,58.41,58.44,58.36,58.36,94900.0,42.9235,42.9456,42.8868,42.8868,94900.0
2014-01-10 10:55:00,58.37,58.4,58.34,58.34,249100.0,42.8941,42.9162,42.8721,42.8721,249100.0
2014-01-10 11:00:00,58.34,58.38,58.34,58.35,193100.0,42.8721,42.9015,42.8721,42.8794,193100.0
2014-01-10 11:05:00,58.34,58.38,58.3,58.38,88700.0,42.8721,42.9015,42.8427,42.9015,88700.0
2014-01-10 11:10:00,58.38,58.43,58.36,58.37,121700.0,42.9015,42.9382,42.8868,42.8941,121700.0
2014-01-10 11:15:00,58.37,58.43,58.35,58.42,108100.0,42.8941,42.9382,42.8794,42.9309,108100.0
2014-01-10 11:20:00,58.42,58.42,58.32,58.37,110100.0,42.9309,42.9309,42.8574,42.8941,110100.0
2014-01-10 11:25:00,58.37,58.45,58.36,58.44,97100.0,42.8941,42.9529,42.8868,42.9456,97100.0
2014-01-10 11:30:00,58.43,58.44,58.34,58.38,95700.0,42.9382,42.9456,42.8721,42.9015,95700.0
2014-01-10 11:35:00,58.38,58.4,58.3,58.35,257200.0,42.9015,42.9162,42.8427,42.8794,257200.0
2014-01-10 11:40:00,58.35,58.4,58.33,58.38,95500.0,42.8794,42.9162,42.8647,42.9015,95500.0
2014-01-10 11:45:00,58.39,58.4,58.33,58.39,95400.0,42.9088,42.9162,42.8647,42.9088,95400.0
2014-01-10 11:50:00,58.38,58.4,58.33,58.34,70000.0,42.9015,42.9162,42.8647,42.8721,70000.0
2014-01-10 11:55:00,58.35,58.35,58.31,58.31,66700.0,42.8794,42.8794,42.85,42.85,66700.0
2014-01-10 12:00:00,58.32,58.33,58.27,58.33,90800.0,42.8574,42.8647,42.8207,42.8647,90800.0
2014-01-10 12:05:00,58.33,58.34,58.26,58.32,94700.0,42.8647,42.8721,42.8133,42.8574,94700.0
2014-01-10 12:10:00,58.31,58.33,58.27,58.27,49200.0,42.85,42.8647,42.8207,42.8207,49200.0
2014-01-10 12:15:00,58.27,58.42,58.27,58.42,168400.0,42.8207,42.9309,42.8207,42.9309,168400.0
2014-01-10 12:20:00,58.42,58.43,58.4,58.42,80500.0,42.9309,42.9382,42.9162,42.9309,80500.0
2014-01-10 12:25:00,58.41,58.43,58.4,58.41,68400.0,42.9235,42.9382,42.9162,42.9235,68400.0
2014-01-10 12:30:00,58.4,58.46,58.4,58.44,63800.0,42.9162,42.9603,42.9162,42.9456,63800.0
2014-01-10 12:35:00,58.44,58.47,58.42,58.45,63200.0,42.9456,42.9676,42.9309,42.9529,63200.0
2014-01-10 12:40:00,58.45,58.58,58.45,58.56,162700.0,42.9529,43.0485,42.9529,43.0338,162700.0
2014-01-10 12:45:00,58.55,58.59,58.53,58.59,94700.0,43.0264,43.0558,43.0117,43.0558,94700.0
2014-01-10 12:50:00,58.59,58.61,58.52,58.58,230000.0,43.0558,43.0705,43.0044,43.0485,230000.0
2014-01-10 12:55:00,58.58,58.61,58.58,58.6,99400.0,43.0485,43.0705,43.0485,43.0632,99400.0
2014-01-10 13:00:00,58.6,58.61,58.59,58.6,116500.0,43.0632,43.0705,43.0558,43.0632,116500.0
2014-01-10 13:05:00,58.6,58.61,58.55,58.55,77800.0,43.0632,43.0705,43.0264,43.0264,77800.0
2014-01-10 13:10:00,58.55,58.56,58.5,58.52,52400.0,43.0264,43.0338,42.9897,43.0044,52400.0
2014-01-10 13:15:00,58.52,58.53,58.46,58.48,65000.0,43.0044,43.0117,42.9603,42.975,65000.0
2014-01-10 13:20:00,58.49,58.51,58.43,58.43,63100.0,42.9823,42.997,42.9382,42.9382,63100.0
2014-01-10 13:25:00,58.44,58.5,58.42,58.47,89600.0,42.9456,42.9897,42.9309,42.9676,89600.0
2014-01-10 13:30:00,58.48,58.52,58.47,58.49,80200.0,42.975,43.0044,42.9676,42.9823,80200.0
2014-01-10 13:35:00,58.49,58.51,58.48,58.5,35400.0,42.9823,42.997,42.975,42.9897,35400.0
2014-01-10 13:40:00,58.49,58.54,58.48,58.52,65700.0,42.9823,43.0191,42.975,43.0044,65700.0
2014-01-10 13:45:00,58.53,58.54,58.49,58.49,107000.0,43.0117,43.0191,42.9823,42.9823,107000.0
2014-01-10 13:50:00,58.5,58.53,58.48,58.49,51400.0,42.9897,43.0117,42.975,42.9823,51400.0
2014-01-10 13:55:00,58.49,58.5,58.45,58.45,178400.0,42.9823,42.9897,42.9529,42.9529,178400.0
2014-01-10 14:00:00,58.46,58.46,58.43,58.43,55700.0,42.9603,42.9603,42.9382,42.9382,55700.0
2014-01-10 14:05:00,58.44,58.44,58.35,58.39,303400.0,42.9456,42.9456,42.8794,42.9088,303400.0
2014-01-10 14:10:00,58.38,58.4,58.37,58.39,83000.0,42.9015,42.9162,42.8941,42.9088,83000.0
2014-01-10 14:15:00,58.4,58.43,58.39,58.41,84600.0,42.9162,42.9382,42.9088,42.9235,84600.0
2014-01-10 14:20:00,58.41,58.45,58.4,58.4,59200.0,42.9235,42.9529,42.9162,42.9162,59200.0
2014-01-10 14:25:00,58.41,58.42,58.39,58.4,71200.0,42.9235,42.9309,42.9088,42.9162,71200.0
2014-01-10 14:30:00,58.4,58.45,58.4,58.44,65200.0,42.9162,42.9529,42.9162,42.9456,65200.0
2014-01-10 14:35:00,58.44,58.46,58.39,58.43,103100.0,42.9456,42.9603,42.9088,42.9382,103100.0
2014-01-10 14:40:00,58.44,58.46,58.4,58.4,94000.0,42.9456,42.9603,42.9162,42.9162,94000.0
2014-01-10 14:45:00,58.4,58.45,58.39,58.39,62400.0,42.9162,42.9529,42.9088,42.9088,62400.0
2014-01-10 14:50:00,58.39,58.41,58.35,58.41,84000.0,42.9088,42.9235,42.8794,42.9235,84000.0
2014-01-10 14:55:00,58.4,58.44,58.39,58.4,109500.0,42.9162,42.9456,42.9088,42.9162,109500.0
2014-01-10 15:00:00,58.4,58.52,58.4,58.47,229500.0,42.9162,43.0044,42.9162,42.9676,229500.0
2014-01-10 15:05:00,58.48,58.54,58.46,58.52,111600.0,42.975,43.0191,42.9603,43.0044,111600.0
2014-01-10 15:10:00,58.52,58.56,58.5,58.55,125900.0,43.0044,43.0338,42.9897,43.0264,125900.0
2014-01-10 15:15:00,58.55,58.59,58.53,58.54,118500.0,43.0264,43.0558,43.0117,43.0191,118500.0
2014-01-10 15:20:00,58.53,58.55,58.5,58.54,102900.0,43.0117,43.0264,42.9897,43.0191,102900.0
2014-01-10 15:25:00,58.54,58.55,58.5,58.52,118700.0,43.0191,43.0264,42.9897,43.0044,118700.0
2014-01-10 15:30:00,58.53,58.58,58.52,58.57,171500.0,43.0117,43.0485,43.0044,43.0411,171500.0
2014-01-10 15:35:00,58.58,58.6,58.56,58.56,188700.0,43.0485,43.0632,43.0338,43.0338,188700.0
2014-01-10 15:40:00,58.57,58.61,58.53,58.57,194400.0,43.0411,43.0705,43.0117,43.0411,194400.0
2014-01-10 15:45:00,58.57,58.58,58.54,58.55,283300.0,43.0411,43.0485,43.0191,43.0264,283300.0
2014-01-10 15:50:00,58.56,58.59,58.5,58.51,429400.0,43.0338,43.0558,42.9897,42.997,429400.0
2014-01-10 15:55:00,58.52,58.55,58.47,58.5,1080400.0,43.0044,43.0264,42.9676,42.9897,1080400.0
2014-01-13 09:30:00,58.51,58.67,58.32,58.35,490100.0,42.997,43.1146,42.8574,42.8794,490100.0
2014-01-13 09:35:00,58.34,58.36,58.18,58.25,391100.0,42.8721,42.8868,42.7545,42.806,391100.0
2014-01-13 09:40:00,58.26,58.35,58.22,58.33,267900.0,42.8133,42.8794,42.7839,42.8647,267900.0
2014-01-13 09:45:00,58.33,58.46,58.3,58.46,291000.0,42.8647,42.9603,42.8427,42.9603,291000.0
2014-01-13 09:50:00,58.45,58.49,58.37,58.39,196800.0,42.9529,42.9823,42.8941,42.9088,196800.0
2014-01-13 09:55:00,58.39,58.43,58.33,58.39,228500.0,42.9088,42.9382,42.8647,42.9088,228500.0
2014-01-13 10:00:00,58.39,58.44,58.31,58.32,186400.0,42.9088,42.9456,42.85,42.8574,186400.0
2014-01-13 10:05:00,58.32,58.42,58.31,58.37,113600.0,42.8574,42.9309,42.85,42.8941,113600.0
2014-01-13 10:10:00,58.37,58.43,58.35,58.43,123800.0,42.8941,42.9382,42.8794,42.9382,123800.0
2014-01-13 10:15:00,58.41,58.44,58.39,58.4,96200.0,42.9235,42.9456,42.9088,42.9162,96200.0
2014-01-13 10:20:00,58.4,58.41,58.33,58.35,213400.0,42.9162,42.9235,42.8647,42.8794,213400.0
2014-01-13 10:25:00,58.35,58.37,58.33,58.34,264900.0,42.8794,42.8941,42.8647,42.8721,264900.0
2014-01-13 10:30:00,58.34,58.38,58.33,58.37,163000.0,42.8721,42.9015,42.8647,42.8941,163000.0
2014-01-13 10:35:00,58.37,58.39,58.36,58.38,134600.0,42.8941,42.9088,42.8868,42.9015,134600.0
2014-01-13 10:40:00,58.37,58.4,58.35,58.39,105500.0,42.8941,42.9162,42.8794,42.9088,105500.0
2014-01-13 10:45:00,58.39,58.39,58.36,58.37,96100.0,42.9088,42.9088,42.8868,42.8941,96100.0
2014-01-13 10:50:00,58.38,58.42,58.37,58.42,97800.0,42.9015,42.9309,42.8941,42.9309,97800.0
2014-01-13 10:55:00,58.43,58.43,58.38,58.38,133900.0,42.9382,42.9382,42.9015,42.9015,133900.0
2014-01-13 11:00:00,58.38,58.38,58.27,58.27,153800.0,42.9015,42.9015,42.8207,42.8207,153800.0
2014-01-13 11:05:00,58.27,58.29,58.09,58.09,474500.0,42.8207,42.8354,42.6884,42.6884,474500.0
2014-01-13 11:10:00,58.09,58.16,58.07,58.16,363300.0,42.6884,42.7398,42.6737,42.7398,363300.0
2014-01-13 11:15:00,58.16,58.19,58.14,58.17,102900.0,42.7398,42.7619,42.7251,42.7472,102900.0
2014-01-13 11:20:00,58.17,58.2,58.14,58.14,89500.0,42.7472,42.7692,42.7251,42.7251,89500.0
2014-01-13 11:25:00,58.15,58.19,58.14,58.17,56000.0,42.7325,42.7619,42.7251,42.7472,56000.0
2014-01-13 11:30:00,58.17,58.19,58.14,58.18,77800.0,42.7472,42.7619,42.7251,42.7545,77800.0
2014-01-13 11:35:00,58.18,58.19,58.13,58.14,105500.0,42.7545,42.7619,42.7178,42.7251,105500.0
2014-01-13 11:40:00,58.14,58.16,58.12,58.15,127800.0,42.7251,42.7398,42.7104,42.7325,127800.0
2014-01-13 11:45:00,58.16,58.18,58.14,58.17,175200.0,42.7398,42.7545,42.7251,42.7472,175200.0
2014-01-13 11:50:00,58.17,58.17,58.14,58.16,115600.0,42.7472,42.7472,42.7251,42.7398,115600.0
2014-01-13 11:55:00,58.16,58.21,58.16,58.18,119500.0,42.7398,42.7766,42.7398,42.7545,119500.0
2014-01-13 12:00:00,58.19,58.2,58.12,58.14,94400.0,42.7619,42.7692,42.7104,42.7251,94400.0
2014-01-13 12:05:00,58.13,58.16,58.1,58.11,177700.0,42.7178,42.7398,42.6957,42.7031,177700.0
2014-01-13 12:10:00,58.12,58.14,58.09,58.12,77500.0,42.7104,42.7251,42.6884,42.7104,77500.0
2014-01-13 12:15:00,58.13,58.19,58.13,58.15,77000.0,42.7178,42.7619,42.7178,42.7325,77000.0
2014-01-13 12:20:00,58.16,58.17,58.12,58.13,59100.0,42.7398,42.7472,42.7104,42.7178,59100.0
2014-01-13 12:25:00,58.13,58.13,58.07,58.1,165800.0,42.7178,42.7178,42.6737,42.6957,165800.0
2014-01-13 12:30:00,58.11,58.11,58.03,58.07,230500.0,42.7031,42.7031,42.6443,42.6737,230500.0
2014-01-13 12:35:00,58.07,58.09,58.06,58.09,137900.0,42.6737,42.6884,42.6663,42.6884,137900.0
2014-01-13 12:40:00,58.09,58.1,58.08,58.1,106900.0,42.6884,42.6957,42.681,42.6957,106900.0
2014-01-13 12:45:00,58.1,58.1,58.02,58.03,125000.0,42.6957,42.6957,42.6369,42.6443,125000.0
2014-01-13 12:50:00,58.04,58.05,58.01,58.03,113600.0,42.6516,42.659,42.6296,42.6443,113600.0
2014-01-13 12:55:00,58.03,58.04,58.0,58.02,177800.0,42.6443,42.6516,42.6222,42.6369,177800.0
2014-01-13 13:00:00,58.01,58.01,57.94,57.95,344600.0,42.6296,42.6296,42.5781,42.5855,344600.0
2014-01-13 13:05:00,57.95,58.04,57.95,58.01,105200.0,42.5855,42.6516,42.5855,42.6296,105200.0
2014-01-13 13:10:00,58.01,58.06,58.01,58.03,168700.0,42.6296,42.6663,42.6296,42.6443,168700.0
2014-01-13 13:15:00,58.03,58.03,57.92,57.93,228400.0,42.6443,42.6443,42.5635,42.5708,228400.0
2014-01-13 13:20:00,57.93,57.94,57.89,57.9,199500.0,42.5708,42.5781,42.5414,42.5488,199500.0
2014-01-13 13:25:00,57.9,57.92,57.87,57.89,240300.0,42.5488,42.5635,42.5267,42.5414,240300.0
2014-01-13 13:30:00,57.89,57.92,57.86,57.92,187400.0,42.5414,42.5635,42.5194,42.5635,187400.0
2014-01-13 13:35:00,57.91,57.93,57.89,57.89,108300.0,42.5561,42.5708,42.5414,42.5414,108300.0
2014-01-13 13:40:00,57.89,57.92,57.87,57.9,194500.0,42.5414,42.5635,42.5267,42.5488,194500.0
2014-01-13 13:45:00,57.89,57.9,57.83,57.84,136400.0,42.5414,42.5488,42.4973,42.5047,136400.0
2014-01-13 13:50:00,57.84,57.88,57.84,57.87,79500.0,42.5047,42.5341,42.5047,42.5267,79500.0
2014-01-13 13:55:00,57.88,57.98,57.87,57.98,82000.0,42.5341,42.6075,42.5267,42.6075,82000.0
2014-01-13 14:00:00,57.97,57.98,57.9,57.9,102400.0,42.6002,42.6075,42.5488,42.5488,102400.0
2014-01-13 14:05:00,57.9,57.95,57.89,57.92,107900.0,42.5488,42.5855,42.5414,42.5635,107900.0
2014-01-13 14:10:00,57.93,57.93,57.86,57.88,144500.0,42.5708,42.5708,42.5194,42.5341,144500.0
2014-01-13 14:15:00,57.88,57.89,57.8,57.81,188400.0,42.5341,42.5414,42.4753,42.4826,188400.0
2014-01-13 14:20:00,57.8,57.85,57.71,57.76,208600.0,42.4753,42.512,42.4091,42.4459,208600.0
2014-01-13 14:25:00,57.75,57.79,57.72,57.76,193800.0,42.4385,42.4679,42.4165,42.4459,193800.0
2014-01-13 14:30:00,57.75,57.77,57.72,57.75,90800.0,42.4385,42.4532,42.4165,42.4385,90800.0
2014-01-13 14:35:00,57.75,57.79,57.72,57.77,84900.0,42.4385,42.4679,42.4165,42.4532,84900.0
2014-01-13 14:40:00,57.77,57.84,57.77,57.79,177600.0,42.4532,42.5047,42.4532,42.4679,177600.0
2014-01-13 14:45:00,57.79,57.82,57.72,57.77,224700.0,42.4679,42.49,42.4165,42.4532,224700.0
2014-01-13 14:50:00,57.78,57.82,57.75,57.82,269300.0,42.4606,42.49,42.4385,42.49,269300.0
2014-01-13 14:55:00,57.82,57.83,57.78,57.82,156300.0,42.49,42.4973,42.4606,42.49,156300.0
2014-01-13 15:00:00,57.82,57.83,57.72,57.76,332500.0,42.49,42.4973,42.4165,42.4459,332500.0
2014-01-13 15:05:00,57.76,57.81,57.74,57.79,443500.0,42.4459,42.4826,42.4312,42.4679,443500.0
2014-01-13 15:10:00,57.79,57.82,57.78,57.8,253500.0,42.4679,42.49,42.4606,42.4753,253500.0
2014-01-13 15:15:00,57.8,57.84,57.79,57.83,256000.0,42.4753,42.5047,42.4679,42.4973,256000.0
2014-01-13 15:20:00,57.84,57.84,57.75,57.81,266600.0,42.5047,42.5047,42.4385,42.4826,266600.0
2014-01-13 15:25:00,57.81,57.81,57.75,57.78,218100.0,42.4826,42.4826,42.4385,42.4606,218100.0
2014-01-13 15:30:00,57.78,57.78,57.7,57.7,280500.0,42.4606,42.4606,42.4018,42.4018,280500.0
2014-01-13 15:35:00,57.7,57.72,57.59,57.62,523800.0,42.4018,42.4165,42.3209,42.343,523800.0
2014-01-13 15:40:00,57.61,57.62,57.53,57.58,426700.0,42.3356,42.343,42.2769,42.3136,426700.0
2014-01-13 15:45:00,57.59,57.72,57.55,57.71,520800.0,42.3209,42.4165,42.2916,42.4091,520800.0
2014-01-13 15:50:00,57.7,57.76,57.69,57.72,511400.0,42.4018,42.4459,42.3944,42.4165,511400.0
2014-01-13 15:55:00,57.73,57.74,57.63,57.67,1281400.0,42.4238,42.4312,42.3503,42.3797,1281400.0
2014-01-14 09:30:00,58.3,58.58,58.2,58.43,1479900.0,42.8427,43.0485,42.7692,42.9382,1479900.0
2014-01-14 09:35:00,58.45,58.58,58.18,58.22,763600.0,42.9529,43.0485,42.7545,42.7839,763600.0
2014-01-14 09:40:00,58.22,58.27,58.01,58.09,651400.0,42.7839,42.8207,42.6296,42.6884,651400.0
2014-01-14 09:45:00,58.09,58.15,57.9,57.95,553100.0,42.6884,42.7325,42.5488,42.5855,553100.0
2014-01-14 09:50:00,57.95,57.97,57.56,57.69,773800.0,42.5855,42.6002,42.2989,42.3944,773800.0
2014-01-14 09:55:00,57.69,58.16,57.69,58.05,856900.0,42.3944,42.7398,42.3944,42.659,856900.0
2014-01-14 10:00:00,58.05,58.34,57.92,57.95,451000.0,42.659,42.8721,42.5635,42.5855,451000.0
2014-01-14 10:05:00,57.94,58.29,57.86,58.27,823200.0,42.5781,42.8354,42.5194,42.8207,823200.0
2014-01-14 10:10:00,58.27,58.5,58.19,58.32,609300.0,42.8207,42.9897,42.7619,42.8574,609300.0
2014-01-14 10:15:00,58.32,58.38,58.26,58.3,398000.0,42.8574,42.9015,42.8133,42.8427,398000.0
2014-01-14 10:20:00,58.3,58.31,58.19,58.24,404100.0,42.8427,42.85,42.7619,42.7986,404100.0
2014-01-14 10:25:00,58.23,58.29,58.21,58.22,760000.0,42.7913,42.8354,42.7766,42.7839,760000.0
2014-01-14 10:30:00,58.23,58.23,58.14,58.14,287000.0,42.7913,42.7913,42.7251,42.7251,287000.0
2014-01-14 10:35:00,58.13,58.15,57.95,57.98,352600.0,42.7178,42.7325,42.5855,42.6075,352600.0
2014-01-14 10:40:00,57.98,58.07,57.97,57.98,423000.0,42.6075,42.6737,42.6002,42.6075,423000.0
2014-01-14 10:45:00,57.99,58.01,57.82,57.84,437200.0,42.6149,42.6296,42.49,42.5047,437200.0
2014-01-14 10:50:00,57.84,57.9,57.78,57.78,369800.0,42.5047,42.5488,42.4606,42.4606,369800.0
2014-01-14 10:55:00,57.79,57.95,57.78,57.9,254000.0,42.4679,42.5855,42.4606,42.5488,254000.0
2014-01-14 11:00:00,57.91,57.97,57.89,57.89,196500.0,42.5561,42.6002,42.5414,42.5414,196500.0
2014-01-14 11:05:00,57.9,57.93,57.87,57.9,211100.0,42.5488,42.5708,42.5267,42.5488,211100.0
2014-01-14 11:10:00,57.9,57.94,57.86,57.88,305200.0,42.5488,42.5781,42.5194,42.5341,305200.0
2014-01-14 11:15:00,57.88,58.0,57.86,57.99,400600.0,42.5341,42.6222,42.5194,42.6149,400600.0
2014-01-14 11:20:00,57.99,58.0,57.82,57.83,189700.0,42.6149,42.6222,42.49,42.4973,189700.0
2014-01-14 11:25:00,57.84,57.88,57.78,57.8,240200.0,42.5047,42.5341,42.4606,42.4753,240200.0
2014-01-14 11:30:00,57.8,57.81,57.74,57.77,314100.0,42.4753,42.4826,42.4312,42.4532,314100.0
2014-01-14 11:35:00,57.76,57.79,57.65,57.72,281600.0,42.4459,42.4679,42.365,42.4165,281600.0
2014-01-14 11:40:00,57.72,57.79,57.64,57.72,416900.0,42.4165,42.4679,42.3577,42.4165,416900.0
2014-01-14 11:45:00,57.72,57.76,57.64,57.65,164700.0,42.4165,42.4459,42.3577,42.365,164700.0
2014-01-14 11:50:00,57.65,57.73,57.64,57.69,179700.0,42.365,42.4238,42.3577,42.3944,179700.0
2014-01-14 11:55:00,57.68,57.78,57.62,57.77,276800.0,42.3871,42.4606,42.343,42.4532,276800.0
2014-01-14 12:00:00,57.78,57.83,57.72,57.73,373100.0,42.4606,42.4973,42.4165,42.4238,373100.0
2014-01-14 12:05:00,57.73,57.83,57.73,57.81,156600.0,42.4238,42.4973,42.4238,42.4826,156600.0
2014-01-14 12:10:00,57.8,57.86,57.74,57.84,290600.0,42.4753,42.5194,42.4312,42.5047,290600.0
2014-01-14 12:15:00,57.84,58.06,57.84,58.02,395100.0,42.5047,42.6663,42.5047,42.6369,395100.0
2014-01-14 12:20:00,58.02,58.03,57.97,57.97,428800.0,42.6369,42.6443,42.6002,42.6002,428800.0
2014-01-14 12:25:00,57.97,58.01,57.93,57.96,229600.0,42.6002,42.6296,42.5708,42.5928,229600.0
2014-01-14 12:30:00,57.97,57.99,57.89,57.91,192000.0,42.6002,42.6149,42.5414,42.5561,192000.0
2014-01-14 12:35:00,57.92,57.96,57.9,57.95,399600.0,42.5635,42.5928,42.5488,42.5855,399600.0
2014-01-14 12:40:00,57.95,57.95,57.87,57.94,174900.0,42.5855,42.5855,42.5267,42.5781,174900.0
2014-01-14 12:45:00,57.93,57.95,57.89,57.92,87600.0,42.5708,42.5855,42.5414,42.5635,87600.0
2014-01-14 12:50:00,57.92,57.92,57.83,57.85,373900.0,42.5635,42.5635,42.4973,42.512,373900.0
2014-01-14 12:55:00,57.85,57.86,57.8,57.81,127400.0,42.512,42.5194,42.4753,42.4826,127400.0
2014-01-14 13:00:00,57.8,57.82,57.71,57.72,245000.0,42.4753,42.49,42.4091,42.4165,245000.0
2014-01-14 13:05:00,57.72,57.84,57.7,57.82,169800.0,42.4165,42.5047,42.4018,42.49,169800.0
2014-01-14 13:10:00,57.81,57.89,57.81,57.87,127200.0,42.4826,42.5414,42.4826,42.5267,127200.0
2014-01-14 13:15:00,57.87,57.92,57.83,57.83,164600.0,42.5267,42.5635,42.4973,42.4973,164600.0
2014-01-14 13:20:00,57.84,57.87,57.76,57.76,169400.0,42.5047,42.5267,42.4459,42.4459,169400.0
2014-01-14 13:25:00,57.77,57.84,57.73,57.8,124800.0,42.4532,42.5047,42.4238,42.4753,124800.0
2014-01-14 13:30:00,57.81,57.84,57.78,57.84,139600.0,42.4826,42.5047,42.4606,42.5047,139600.0
2014-01-14 13:35:00,57.84,57.92,57.82,57.89,144000.0,42.5047,42.5635,42.49,42.5414,144000.0
2014-01-14 13:40:00,57.88,57.91,57.85,57.85,119200.0,42.5341,42.5561,42.512,42.512,119200.0
2014-01-14 13:45:00,57.86,57.9,57.84,57.85,168900.0,42.5194,42.5488,42.5047,42.512,168900.0
2014-01-14 13:50:00,57.85,57.87,57.75,57.76,167300.0,42.512,42.5267,42.4385,42.4459,167300.0
2014-01-14 13:55:00,57.76,57.76,57.69,57.74,179300.0,42.4459,42.4459,42.3944,42.4312,179300.0
2014-01-14 14:00:00,57.73,57.78,57.73,57.77,135500.0,42.4238,42.4606,42.4238,42.4532,135500.0
2014-01-14 14:05:00,57.77,57.8,57.73,57.8,138000.0,42.4532,42.4753,42.4238,42.4753,138000.0
2014-01-14 14:10:00,57.79,57.8,57.71,57.72,182600.0,42.4679,42.4753,42.4091,42.4165,182600.0
2014-01-14 14:15:00,57.71,57.8,57.71,57.79,214200.0,42.4091,42.4753,42.4091,42.4679,214200.0
2014-01-14 14:20:00,57.79,57.83,57.75,57.78,203200.0,42.4679,42.4973,42.4385,42.4606,203200.0
2014-01-14 14:25:00,57.78,57.82,57.77,57.81,292900.0,42.4606,42.49,42.4532,42.4826,292900.0
2014-01-14 14:30:00,57.82,57.89,57.81,57.86,243900.0,42.49,42.5414,42.4826,42.5194,243900.0
2014-01-14 14:35:00,57.87,57.88,57.84,57.87,158600.0,42.5267,42.5341,42.5047,42.5267,158600.0
2014-01-14 14:40:00,57.86,57.89,57.86,57.86,92400.0,42.5194,42.5414,42.5194,42.5194,92400.0
2014-01-14 14:45:00,57.86,57.92,57.86,57.88,351500.0,42.5194,42.5635,42.5194,42.5341,351500.0
2014-01-14 14:50:00,57.88,57.9,57.84,57.88,172500.0,42.5341,42.5488,42.5047,42.5341,172500.0
2014-01-14 14:55:00,57.88,57.88,57.83,57.87,151300.0,42.5341,42.5341,42.4973,42.5267,151300.0
2014-01-14 15:00:00,57.87,57.97,57.87,57.89,544500.0,42.5267,42.6002,42.5267,42.5414,544500.0
2014-01-14 15:05:00,57.89,57.91,57.88,57.91,132000.0,42.5414,42.5561,42.5341,42.5561,132000.0
2014-01-14 15:10:00,57.91,57.94,57.89,57.93,334500.0,42.5561,42.5781,42.5414,42.5708,334500.0
2014-01-14 15:15:00,57.93,57.96,57.92,57.94,296200.0,42.5708,42.5928,42.5635,42.5781,296200.0
2014-01-14 15:20:00,57.94,57.94,57.86,57.9,274100.0,42.5781,42.5781,42.5194,42.5488,274100.0
2014-01-14 15:25:00,57.9,57.91,57.86,57.89,250300.0,42.5488,42.5561,42.5194,42.5414,250300.0
2014-01-14 15:30:00,57.88,57.9,57.86,57.87,292400.0,42.5341,42.5488,42.5194,42.5267,292400.0
2014-01-14 15:35:00,57.88,57.9,57.84,57.88,472700.0,42.5341,42.5488,42.5047,42.5341,472700.0
2014-01-14 15:40:00,57.89,57.9,57.81,57.81,215400.0,42.5414,42.5488,42.4826,42.4826,215400.0
2014-01-14 15:45:00,57.81,57.81,57.74,57.75,460100.0,42.4826,42.4826,42.4312,42.4385,460100.0
2014-01-14 15:50:00,57.75,57.78,57.74,57.75,542100.0,42.4385,42.4606,42.4312,42.4385,542100.0
2014-01-14 15:55:00,57.75,57.76,57.7,57.73,1299100.0,42.4385,42.4459,42.4018,42.4238,1299100.0
2014-01-15 09:30:00,57.83,58.25,57.73,58.11,1820300.0,42.4973,42.806,42.4238,42.7031,1820300.0
2014-01-15 09:35:00,58.11,58.52,58.11,58.45,978500.0,42.7031,43.0044,42.7031,42.9529,978500.0
2014-01-15 09:40:00,58.45,58.47,58.18,58.36,656400.0,42.9529,42.9676,42.7545,42.8868,656400.0
2014-01-15 09:45:00,58.35,58.57,58.32,58.47,981400.0,42.8794,43.0411,42.8574,42.9676,981400.0
2014-01-15 09:50:00,58.46,58.48,58.17,58.21,652900.0,42.9603,42.975,42.7472,42.7766,652900.0
2014-01-15 09:55:00,58.22,58.34,58.08,58.3,605200.0,42.7839,42.8721,42.681,42.8427,605200.0
2014-01-15 10:00:00,58.3,58.63,58.3,58.62,703700.0,42.8427,43.0852,42.8427,43.0779,703700.0
2014-01-15 10:05:00,58.62,58.76,58.57,58.68,728800.0,43.0779,43.1807,43.0411,43.1219,728800.0
2014-01-15 10:10:00,58.67,58.74,58.59,58.61,522400.0,43.1146,43.166,43.0558,43.0705,522400.0
2014-01-15 10:15:00,58.6,58.64,58.51,58.6,314300.0,43.0632,43.0926,42.997,43.0632,314300.0
2014-01-15 10:20:00,58.6,58.73,58.56,58.73,584700.0,43.0632,43.1587,43.0338,43.1587,584700.0
2014-01-15 10:25:00,58.72,58.85,58.71,58.75,896100.0,43.1513,43.2469,43.144,43.1734,896100.0
2014-01-15 10:30:00,58.76,58.79,58.68,58.74,363600.0,43.1807,43.2028,43.1219,43.166,363600.0
2014-01-15 10:35:00,58.74,58.82,58.74,58.76,330400.0,43.166,43.2248,43.166,43.1807,330400.0
2014-01-15 10:40:00,58.76,58.8,58.69,58.8,389900.0,43.1807,43.2101,43.1293,43.2101,389900.0
2014-01-15 10:45:00,58.8,58.8,58.61,58.65,299200.0,43.2101,43.2101,43.0705,43.0999,299200.0
2014-01-15 10:50:00,58.65,58.68,58.58,58.58,260400.0,43.0999,43.1219,43.0485,43.0485,260400.0
2014-01-15 10:55:00,58.58,58.66,58.55,58.61,268900.0,43.0485,43.1073,43.0264,43.0705,268900.0
2014-01-15 11:00:00,58.62,58.71,58.61,58.71,207600.0,43.0779,43.144,43.0705,43.144,207600.0
2014-01-15 11:05:00,58.71,58.8,58.65,58.77,417700.0,43.144,43.2101,43.0999,43.1881,417700.0
2014-01-15 11:10:00,58.77,58.8,58.62,58.63,312800.0,43.1881,43.2101,43.0779,43.0852,312800.0
2014-01-15 11:15:00,58.63,58.78,58.61,58.76,256900.0,43.0852,43.1954,43.0705,43.1807,256900.0
2014-01-15 11:20:00,58.75,58.8,58.74,58.76,269500.0,43.1734,43.2101,43.166,43.1807,269500.0
2014-01-15 11:25:00,58.75,58.75,58.7,58.74,165400.0,43.1734,43.1734,43.1366,43.166,165400.0
2014-01-15 11:30:00,58.74,58.82,58.71,58.77,177300.0,43.166,43.2248,43.144,43.1881,177300.0
2014-01-15 11:35:00,58.78,58.8,58.73,58.79,203600.0,43.1954,43.2101,43.1587,43.2028,203600.0
2014-01-15 11:40:00,58.79,58.82,58.73,58.75,236100.0,43.2028,43.2248,43.1587,43.1734,236100.0
2014-01-15 11:45:00,58.74,58.88,58.74,58.87,235500.0,43.166,43.2689,43.166,43.2616,235500.0
2014-01-15 11:50:00,58.88,58.88,58.8,58.86,212600.0,43.2689,43.2689,43.2101,43.2542,212600.0
2014-01-15 11:55:00,58.86,58.88,58.82,58.88,224800.0,43.2542,43.2689,43.2248,43.2689,224800.0
2014-01-15 12:00:00,58.88,58.97,58.87,58.92,252500.0,43.2689,43.3351,43.2616,43.2983,252500.0
2014-01-15 12:05:00,58.92,58.92,58.87,58.91,171400.0,43.2983,43.2983,43.2616,43.291,171400.0
2014-01-15 12:10:00,58.91,58.92,58.86,58.88,146000.0,43.291,43.2983,43.2542,43.2689,146000.0
2014-01-15 12:15:00,58.88,58.91,58.75,58.82,320500.0,43.2689,43.291,43.1734,43.2248,320500.0
2014-01-15 12:20:00,58.82,58.88,58.79,58.88,167000.0,43.2248,43.2689,43.2028,43.2689,167000.0
2014-01-15 12:25:00,58.89,58.92,58.86,58.89,160000.0,43.2763,43.2983,43.2542,43.2763,160000.0
2014-01-15 12:30:00,58.88,58.89,58.8,58.87,157700.0,43.2689,43.2763,43.2101,43.2616,157700.0
2014-01-15 12:35:00,58.87,58.88,58.81,58.81,125800.0,43.2616,43.2689,43.2175,43.2175,125800.0
2014-01-15 12:40:00,58.82,58.83,58.76,58.8,146200.0,43.2248,43.2322,43.1807,43.2101,146200.0
2014-01-15 12:45:00,58.8,58.83,58.76,58.79,134900.0,43.2101,43.2322,43.1807,43.2028,134900.0
2014-01-15 12:50:00,58.79,58.85,58.78,58.82,106800.0,43.2028,43.2469,43.1954,43.2248,106800.0
2014-01-15 12:55:00,58.82,58.86,58.82,58.85,104700.0,43.2248,43.2542,43.2248,43.2469,104700.0
2014-01-15 13:00:00,58.86,58.9,58.84,58.88,219100.0,43.2542,43.2836,43.2395,43.2689,219100.0
2014-01-15 13:05:00,58.87,58.92,58.84,58.88,144200.0,43.2616,43.2983,43.2395,43.2689,144200.0
2014-01-15 13:10:00,58.88,58.89,58.82,58.89,152500.0,43.2689,43.2763,43.2248,43.2763,152500.0
2014-01-15 13:15:00,58.89,58.94,58.87,58.94,127800.0,43.2763,43.313,43.2616,43.313,127800.0
2014-01-15 13:20:00,58.94,58.98,58.92,58.98,281700.0,43.313,43.3424,43.2983,43.3424,281700.0
2014-01-15 13:25:00,58.97,58.99,58.87,58.93,314000.0,43.3351,43.3498,43.2616,43.3057,314000.0
2014-01-15 13:30:00,58.92,58.95,58.89,58.93,244700.0,43.2983,43.3204,43.2763,43.3057,244700.0
2014-01-15 13:35:00,58.93,59.11,58.92,59.09,516900.0,43.3057,43.4379,43.2983,43.4232,516900.0
2014-01-15 13:40:00,59.09,59.09,59.01,59.03,152600.0,43.4232,43.4232,43.3645,43.3792,152600.0
2014-01-15 13:45:00,59.03,59.07,58.98,59.04,249400.0,43.3792,43.4085,43.3424,43.3865,249400.0
2014-01-15 13:50:00,59.04,59.04,58.98,58.99,309800.0,43.3865,43.3865,43.3424,43.3498,309800.0
2014-01-15 13:55:00,58.99,59.04,58.97,59.04,212400.0,43.3498,43.3865,43.3351,43.3865,212400.0
2014-01-15 14:00:00,59.04,59.08,59.0,59.08,125800.0,43.3865,43.4159,43.3571,43.4159,125800.0
2014-01-15 14:05:00,59.08,59.1,59.06,59.06,225500.0,43.4159,43.4306,43.4012,43.4012,225500.0
2014-01-15 14:10:00,59.06,59.08,59.01,59.08,235300.0,43.4012,43.4159,43.3645,43.4159,235300.0
2014-01-15 14:15:00,59.08,59.15,59.04,59.11,231100.0,43.4159,43.4673,43.3865,43.4379,231100.0
2014-01-15 14:20:00,59.11,59.18,59.1,59.18,403800.0,43.4379,43.4894,43.4306,43.4894,403800.0
2014-01-15 14:25:00,59.19,59.22,59.15,59.21,216800.0,43.4967,43.5188,43.4673,43.5114,216800.0
2014-01-15 14:30:00,59.21,59.24,59.15,59.2,193600.0,43.5114,43.5335,43.4673,43.5041,193600.0
2014-01-15 14:35:00,59.2,59.21,59.18,59.21,132600.0,43.5041,43.5114,43.4894,43.5114,132600.0
2014-01-15 14:40:00,59.21,59.3,59.18,59.28,265300.0,43.5114,43.5776,43.4894,43.5629,265300.0
2014-01-15 14:45:00,59.28,59.36,59.27,59.35,297100.0,43.5629,43.6217,43.5555,43.6143,297100.0
2014-01-15 14:50:00,59.36,59.36,59.25,59.28,211800.0,43.6217,43.6217,43.5408,43.5629,211800.0
2014-01-15 14:55:00,59.27,59.35,59.26,59.35,191600.0,43.5555,43.6143,43.5482,43.6143,191600.0
2014-01-15 15:00:00,59.35,59.39,59.32,59.39,204900.0,43.6143,43.6437,43.5923,43.6437,204900.0
2014-01-15 15:05:00,59.39,59.45,59.39,59.45,323400.0,43.6437,43.6878,43.6437,43.6878,323400.0
2014-01-15 15:10:00,59.45,59.47,59.34,59.4,398900.0,43.6878,43.7025,43.607,43.6511,398900.0
2014-01-15 15:15:00,59.4,59.41,59.32,59.32,322300.0,43.6511,43.6584,43.5923,43.5923,322300.0
2014-01-15 15:20:00,59.32,59.37,59.26,59.36,303500.0,43.5923,43.629,43.5482,43.6217,303500.0
2014-01-15 15:25:00,59.36,59.47,59.36,59.46,345200.0,43.6217,43.7025,43.6217,43.6951,345200.0
2014-01-15 15:30:00,59.45,59.49,59.41,59.49,399400.0,43.6878,43.7172,43.6584,43.7172,399400.0
2014-01-15 15:35:00,59.49,59.6,59.48,59.59,591200.0,43.7172,43.798,43.7098,43.7907,591200.0
2014-01-15 15:40:00,59.6,59.65,59.54,59.6,655600.0,43.798,43.8348,43.7539,43.798,655600.0
2014-01-15 15:45:00,59.6,59.6,59.48,59.5,738000.0,43.798,43.798,43.7098,43.7245,738000.0
2014-01-15 15:50:00,59.51,59.53,59.44,59.5,826200.0,43.7319,43.7466,43.6804,43.7245,826200.0
2014-01-15 15:55:00,59.49,59.51,59.44,59.5,1271800.0,43.7172,43.7319,43.6804,43.7245,1271800.0
2014-01-16 09:30:00,58.77,59.2,58.74,59.03,1476400.0,43.1881,43.5041,43.166,43.3792,1476400.0
2014-01-16 09:35:00,59.04,59.16,58.95,59.05,307800.0,43.3865,43.4747,43.3204,43.3939,307800.0
2014-01-16 09:40:00,59.05,59.05,58.88,58.96,279300.0,43.3939,43.3939,43.2689,43.3277,279300.0
2014-01-16 09:45:00,58.95,59.11,58.93,59.07,308500.0,43.3204,43.4379,43.3057,43.4085,308500.0
2014-01-16 09:50:00,59.07,59.24,59.03,59.2,292300.0,43.4085,43.5335,43.3792,43.5041,292300.0
2014-01-16 09:55:00,59.2,59.38,59.2,59.37,427400.0,43.5041,43.6364,43.5041,43.629,427400.0
2014-01-16 10:00:00,59.37,59.4,59.32,59.4,468600.0,43.629,43.6511,43.5923,43.6511,468600.0
2014-01-16 10:05:00,59.4,59.41,59.33,59.38,296000.0,43.6511,43.6584,43.5996,43.6364,296000.0
2014-01-16 10:10:00,59.4,59.41,59.29,59.41,372200.0,43.6511,43.6584,43.5702,43.6584,372200.0
2014-01-16 10:15:00,59.41,59.42,59.33,59.36,190100.0,43.6584,43.6658,43.5996,43.6217,190100.0
2014-01-16 10:20:00,59.36,59.45,59.32,59.45,263700.0,43.6217,43.6878,43.5923,43.6878,263700.0
2014-01-16 10:25:00,59.45,59.55,59.4,59.55,662500.0,43.6878,43.7613,43.6511,43.7613,662500.0
2014-01-16 10:30:00,59.55,59.59,59.53,59.58,277400.0,43.7613,43.7907,43.7466,43.7833,277400.0
2014-01-16 10:35:00,59.59,59.69,59.5,59.69,486200.0,43.7907,43.8642,43.7245,43.8642,486200.0
2014-01-16 10:40:00,59.69,59.82,59.62,59.62,737400.0,43.8642,43.9597,43.8127,43.8127,737400.0
2014-01-16 10:45:00,59.62,59.63,59.51,59.51,366600.0,43.8127,43.8201,43.7319,43.7319,366600.0
2014-01-16 10:50:00,59.51,59.53,59.25,59.32,519800.0,43.7319,43.7466,43.5408,43.5923,519800.0
2014-01-16 10:55:00,59.32,59.36,59.22,59.33,219500.0,43.5923,43.6217,43.5188,43.5996,219500.0
2014-01-16 11:00:00,59.34,59.34,59.23,59.28,243900.0,43.607,43.607,43.5261,43.5629,243900.0
2014-01-16 11:05:00,59.28,59.5,59.27,59.5,334300.0,43.5629,43.7245,43.5555,43.7245,334300.0
2014-01-16 11:10:00,59.5,59.63,59.46,59.57,428200.0,43.7245,43.8201,43.6951,43.776,428200.0
2014-01-16 11:15:00,59.55,59.55,59.37,59.4,224800.0,43.7613,43.7613,43.629,43.6511,224800.0
2014-01-16 11:20:00,59.4,59.41,59.31,59.38,226300.0,43.6511,43.6584,43.5849,43.6364,226300.0
2014-01-16 11:25:00,59.38,59.4,59.31,59.35,232500.0,43.6364,43.6511,43.5849,43.6143,232500.0
2014-01-16 11:30:00,59.36,59.47,59.34,59.41,329400.0,43.6217,43.7025,43.607,43.6584,329400.0
2014-01-16 11:35:00,59.41,59.41,59.29,59.32,210500.0,43.6584,43.6584,43.5702,43.5923,210500.0
2014-01-16 11:40:00,59.32,59.37,59.29,59.37,172300.0,43.5923,43.629,43.5702,43.629,172300.0
2014-01-16 11:45:00,59.36,59.39,59.3,59.32,324300.0,43.6217,43.6437,43.5776,43.5923,324300.0
2014-01-16 11:50:00,59.31,59.32,59.23,59.23,441800.0,43.5849,43.5923,43.5261,43.5261,441800.0
2014-01-16 11:55:00,59.23,59.31,59.21,59.26,235400.0,43.5261,43.5849,43.5114,43.5482,235400.0
2014-01-16 12:00:00,59.25,59.28,59.21,59.27,211900.0,43.5408,43.5629,43.5114,43.5555,211900.0
2014-01-16 12:05:00,59.27,59.27,59.09,59.11,197500.0,43.5555,43.5555,43.4232,43.4379,197500.0
2014-01-16 12:10:00,59.11,59.12,59.02,59.04,358500.0,43.4379,43.4453,43.3718,43.3865,358500.0
2014-01-16 12:15:00,59.05,59.05,58.94,59.03,320300.0,43.3939,43.3939,43.313,43.3792,320300.0
2014-01-16 12:20:00,59.03,59.1,59.03,59.03,260300.0,43.3792,43.4306,43.3792,43.3792,260300.0
2014-01-16 12:25:00,59.04,59.04,58.99,58.99,177000.0,43.3865,43.3865,43.3498,43.3498,177000.0
2014-01-16 12:30:00,59.0,59.06,58.99,59.04,98700.0,43.3571,43.4012,43.3498,43.3865,98700.0
2014-01-16 12:35:00,59.05,59.1,59.04,59.04,119700.0,43.3939,43.4306,43.3865,43.3865,119700.0
2014-01-16 12:40:00,59.04,59.08,59.01,59.08,126300.0,43.3865,43.4159,43.3645,43.4159,126300.0
2014-01-16 12:45:00,59.08,59.08,58.99,59.01,92900.0,43.4159,43.4159,43.3498,43.3645,92900.0
2014-01-16 12:50:00,59.02,59.03,58.98,59.0,112900.0,43.3718,43.3792,43.3424,43.3571,112900.0
2014-01-16 12:55:00,59.0,59.08,58.99,59.05,120600.0,43.3571,43.4159,43.3498,43.3939,120600.0
2014-01-16 13:00:00,59.05,59.07,58.99,59.0,145500.0,43.3939,43.4085,43.3498,43.3571,145500.0
2014-01-16 13:05:00,59.01,59.05,59.0,59.03,112700.0,43.3645,43.3939,43.3571,43.3792,112700.0
2014-01-16 13:10:00,59.03,59.04,58.98,59.02,94300.0,43.3792,43.3865,43.3424,43.3718,94300.0
2014-01-16 13:15:00,59.02,59.04,58.96,59.03,119900.0,43.3718,43.3865,43.3277,43.3792,119900.0
2014-01-16 13:20:00,59.04,59.08,58.99,59.01,115000.0,43.3865,43.4159,43.3498,43.3645,115000.0
2014-01-16 13:25:00,59.01,59.04,58.98,59.04,105600.0,43.3645,43.3865,43.3424,43.3865,105600.0
2014-01-16 13:30:00,59.04,59.05,58.98,59.02,88200.0,43.3865,43.3939,43.3424,43.3718,88200.0
2014-01-16 13:35:00,59.01,59.04,59.0,59.02,79600.0,43.3645,43.3865,43.3571,43.3718,79600.0
2014-01-16 13:40:00,59.01,59.03,58.99,58.99,68800.0,43.3645,43.3792,43.3498,43.3498,68800.0
2014-01-16 13:45:00,58.99,59.03,58.99,58.99,96200.0,43.3498,43.3792,43.3498,43.3498,96200.0
2014-01-16 13:50:00,58.99,59.04,58.99,59.03,162600.0,43.3498,43.3865,43.3498,43.3792,162600.0
2014-01-16 13:55:00,59.02,59.04,58.97,59.01,101800.0,43.3718,43.3865,43.3351,43.3645,101800.0
2014-01-16 14:00:00,59.01,59.01,58.94,58.94,86500.0,43.3645,43.3645,43.313,43.313,86500.0
2014-01-16 14:05:00,58.94,58.95,58.9,58.91,183800.0,43.313,43.3204,43.2836,43.291,183800.0
2014-01-16 14:10:00,58.9,58.95,58.86,58.88,146000.0,43.2836,43.3204,43.2542,43.2689,146000.0
2014-01-16 14:15:00,58.88,58.9,58.83,58.85,225000.0,43.2689,43.2836,43.2322,43.2469,225000.0
2014-01-16 14:20:00,58.84,58.85,58.81,58.81,104700.0,43.2395,43.2469,43.2175,43.2175,104700.0
2014-01-16 14:25:00,58.81,58.86,58.79,58.86,130400.0,43.2175,43.2542,43.2028,43.2542,130400.0
2014-01-16 14:30:00,58.86,58.87,58.82,58.84,88200.0,43.2542,43.2616,43.2248,43.2395,88200.0
2014-01-16 14:35:00,58.84,58.89,58.8,58.89,125300.0,43.2395,43.2763,43.2101,43.2763,125300.0
2014-01-16 14:40:00,58.89,58.91,58.85,58.85,137800.0,43.2763,43.291,43.2469,43.2469,137800.0
2014-01-16 14:45:00,58.85,58.9,58.83,58.9,85800.0,43.2469,43.2836,43.2322,43.2836,85800.0
2014-01-16 14:50:00,58.9,58.96,58.89,58.96,161900.0,43.2836,43.3277,43.2763,43.3277,161900.0
2014-01-16 14:55:00,58.96,58.99,58.91,58.98,145100.0,43.3277,43.3498,43.291,43.3424,145100.0
2014-01-16 15:00:00,58.97,58.98,58.9,58.91,98600.0,43.3351,43.3424,43.2836,43.291,98600.0
2014-01-16 15:05:00,58.9,58.97,58.9,58.97,113700.0,43.2836,43.3351,43.2836,43.3351,113700.0
2014-01-16 15:10:00,58.97,59.01,58.95,58.98,96300.0,43.3351,43.3645,43.3204,43.3424,96300.0
2014-01-16 15:15:00,58.98,58.98,58.94,58.96,136300.0,43.3424,43.3424,43.313,43.3277,136300.0
2014-01-16 15:20:00,58.97,59.01,58.96,59.01,87400.0,43.3351,43.3645,43.3277,43.3645,87400.0
2014-01-16 15:25:00,59.0,59.03,58.98,59.02,115600.0,43.3571,43.3792,43.3424,43.3718,115600.0
2014-01-16 15:30:00,59.02,59.02,58.98,59.0,116300.0,43.3718,43.3718,43.3424,43.3571,116300.0
2014-01-16 15:35:00,59.01,59.04,58.99,59.0,213000.0,43.3645,43.3865,43.3498,43.3571,213000.0
2014-01-16 15:40:00,59.01,59.03,59.0,59.01,161300.0,43.3645,43.3792,43.3571,43.3645,161300.0
2014-01-16 15:45:00,59.0,59.01,58.89,58.89,363200.0,43.3571,43.3645,43.2763,43.2763,363200.0
2014-01-16 15:50:00,58.89,58.95,58.89,58.94,361800.0,43.2763,43.3204,43.2763,43.313,361800.0
2014-01-16 15:55:00,58.94,58.99,58.94,58.97,592800.0,43.313,43.3498,43.313,43.3351,592800.0
2014-01-17 09:30:00,59.2,59.23,58.85,58.96,2366800.0,43.5041,43.5261,43.2469,43.3277,2366800.0
2014-01-17 09:35:00,58.96,58.99,58.86,58.96,309700.0,43.3277,43.3498,43.2542,43.3277,309700.0
2014-01-17 09:40:00,58.96,59.1,58.96,59.08,205100.0,43.3277,43.4306,43.3277,43.4159,205100.0
2014-01-17 09:45:00,59.09,59.1,58.91,58.91,195100.0,43.4232,43.4306,43.291,43.291,195100.0
2014-01-17 09:50:00,58.9,58.97,58.86,58.96,166300.0,43.2836,43.3351,43.2542,43.3277,166300.0
2014-01-17 09:55:00,58.95,58.98,58.86,58.95,219000.0,43.3204,43.3424,43.2542,43.3204,219000.0
2014-01-17 10:00:00,58.95,59.06,58.88,59.02,141200.0,43.3204,43.4012,43.2689,43.3718,141200.0
2014-01-17 10:05:00,59.03,59.07,58.99,59.02,263200.0,43.3792,43.4085,43.3498,43.3718,263200.0
2014-01-17 10:10:00,59.02,59.03,58.91,58.99,166300.0,43.3718,43.3792,43.291,43.3498,166300.0
2014-01-17 10:15:00,59.0,59.07,58.96,59.05,110400.0,43.3571,43.4085,43.3277,43.3939,110400.0
2014-01-17 10:20:00,59.04,59.09,59.02,59.04,156000.0,43.3865,43.4232,43.3718,43.3865,156000.0
2014-01-17 10:25:00,59.04,59.06,59.0,59.03,78900.0,43.3865,43.4012,43.3571,43.3792,78900.0
2014-01-17 10:30:00,59.03,59.08,58.99,59.06,101700.0,43.3792,43.4159,43.3498,43.4012,101700.0
2014-01-17 10:35:00,59.06,59.17,59.06,59.12,156300.0,43.4012,43.482,43.4012,43.4453,156300.0
2014-01-17 10:40:00,59.13,59.14,59.07,59.08,669700.0,43.4526,43.46,43.4085,43.4159,669700.0
2014-01-17 10:45:00,59.09,59.1,59.0,59.0,182800.0,43.4232,43.4306,43.3571,43.3571,182800.0
2014-01-17 10:50:00,59.01,59.05,58.99,59.0,206100.0,43.3645,43.3939,43.3498,43.3571,206100.0
2014-01-17 10:55:00,59.01,59.04,58.99,59.04,129900.0,43.3645,43.3865,43.3498,43.3865,129900.0
2014-01-17 11:00:00,59.04,59.1,59.01,59.08,182700.0,43.3865,43.4306,43.3645,43.4159,182700.0
2014-01-17 11:05:00,59.08,59.11,59.07,59.07,95300.0,43.4159,43.4379,43.4085,43.4085,95300.0
2014-01-17 11:10:00,59.08,59.08,59.03,59.03,130800.0,43.4159,43.4159,43.3792,43.3792,130800.0
2014-01-17 11:15:00,59.03,59.05,58.99,59.0,387400.0,43.3792,43.3939,43.3498,43.3571,387400.0
2014-01-17 11:20:00,59.0,59.01,58.96,58.97,104800.0,43.3571,43.3645,43.3277,43.3351,104800.0
2014-01-17 11:25:00,58.97,59.0,58.94,58.96,147400.0,43.3351,43.3571,43.313,43.3277,147400.0
2014-01-17 11:30:00,58.96,59.01,58.96,58.97,86800.0,43.3277,43.3645,43.3277,43.3351,86800.0
2014-01-17 11:35:00,58.96,58.97,58.91,58.96,175100.0,43.3277,43.3351,43.291,43.3277,175100.0
2014-01-17 11:40:00,58.96,58.97,58.89,58.94,239200.0,43.3277,43.3351,43.2763,43.313,239200.0
2014-01-17 11:45:00,58.94,58.94,58.87,58.88,88800.0,43.313,43.313,43.2616,43.2689,88800.0
2014-01-17 11:50:00,58.89,58.92,58.85,58.85,126700.0,43.2763,43.2983,43.2469,43.2469,126700.0
2014-01-17 11:55:00,58.86,58.87,58.85,58.85,129400.0,43.2542,43.2616,43.2469,43.2469,129400.0
2014-01-17 12:00:00,58.86,58.87,58.82,58.84,150200.0,43.2542,43.2616,43.2248,43.2395,150200.0
2014-01-17 12:05:00,58.85,58.87,58.8,58.8,175500.0,43.2469,43.2616,43.2101,43.2101,175500.0
2014-01-17 12:10:00,58.8,58.82,58.7,58.75,257400.0,43.2101,43.2248,43.1366,43.1734,257400.0
2014-01-17 12:15:00,58.75,58.84,58.75,58.82,87500.0,43.1734,43.2395,43.1734,43.2248,87500.0
2014-01-17 12:20:00,58.82,58.85,58.79,58.8,130300.0,43.2248,43.2469,43.2028,43.2101,130300.0
2014-01-17 12:25:00,58.81,58.86,58.8,58.83,68100.0,43.2175,43.2542,43.2101,43.2322,68100.0
2014-01-17 12:30:00,58.84,58.84,58.75,58.8,165200.0,43.2395,43.2395,43.1734,43.2101,165200.0
2014-01-17 12:35:00,58.8,58.86,58.79,58.84,80600.0,43.2101,43.2542,43.2028,43.2395,80600.0
2014-01-17 12:40:00,58.84,58.89,58.84,58.88,211200.0,43.2395,43.2763,43.2395,43.2689,211200.0
2014-01-17 12:45:00,58.89,58.89,58.83,58.87,101300.0,43.2763,43.2763,43.2322,43.2616,101300.0
2014-01-17 12:50:00,58.87,58.89,58.86,58.87,44000.0,43.2616,43.2763,43.2542,43.2616,44000.0
2014-01-17 12:55:00,58.87,58.88,58.81,58.83,89500.0,43.2616,43.2689,43.2175,43.2322,89500.0
2014-01-17 13:00:00,58.83,58.85,58.82,58.83,53500.0,43.2322,43.2469,43.2248,43.2322,53500.0
2014-01-17 13:05:00,58.83,58.85,58.74,58.75,156500.0,43.2322,43.2469,43.166,43.1734,156500.0
2014-01-17 13:10:00,58.73,58.75,58.67,58.69,163700.0,43.1587,43.1734,43.1146,43.1293,163700.0
2014-01-17 13:15:00,58.68,58.69,58.63,58.66,194900.0,43.1219,43.1293,43.0852,43.1073,194900.0
2014-01-17 13:20:00,58.67,58.7,58.66,58.67,62600.0,43.1146,43.1366,43.1073,43.1146,62600.0
2014-01-17 13:25:00,58.68,58.71,58.66,58.68,70500.0,43.1219,43.144,43.1073,43.1219,70500.0
2014-01-17 13:30:00,58.69,58.69,58.62,58.62,126500.0,43.1293,43.1293,43.0779,43.0779,126500.0
2014-01-17 13:35:00,58.62,58.65,58.62,58.65,84700.0,43.0779,43.0999,43.0779,43.0999,84700.0
2014-01-17 13:40:00,58.64,58.65,58.58,58.61,131900.0,43.0926,43.0999,43.0485,43.0705,131900.0
2014-01-17 13:45:00,58.61,58.61,58.55,58.6,119500.0,43.0705,43.0705,43.0264,43.0632,119500.0
2014-01-17 13:50:00,58.59,58.63,58.59,58.61,105600.0,43.0558,43.0852,43.0558,43.0705,105600.0
2014-01-17 13:55:00,58.62,58.62,58.57,58.58,158000.0,43.0779,43.0779,43.0411,43.0485,158000.0
2014-01-17 14:00:00,58.58,58.6,58.56,58.57,105200.0,43.0485,43.0632,43.0338,43.0411,105200.0
2014-01-17 14:05:00,58.58,58.61,58.57,58.59,148100.0,43.0485,43.0705,43.0411,43.0558,148100.0
2014-01-17 14:10:00,58.59,58.61,58.48,58.5,299100.0,43.0558,43.0705,42.975,42.9897,299100.0
2014-01-17 14:15:00,58.5,58.53,58.45,58.53,249400.0,42.9897,43.0117,42.9529,43.0117,249400.0
2014-01-17 14:20:00,58.53,58.54,58.47,58.48,129800.0,43.0117,43.0191,42.9676,42.975,129800.0
2014-01-17 14:25:00,58.48,58.49,58.46,58.47,109900.0,42.975,42.9823,42.9603,42.9676,109900.0
2014-01-17 14:30:00,58.47,58.48,58.41,58.44,126300.0,42.9676,42.975,42.9235,42.9456,126300.0
2014-01-17 14:35:00,58.44,58.45,58.41,58.45,176300.0,42.9456,42.9529,42.9235,42.9529,176300.0
2014-01-17 14:40:00,58.45,58.47,58.38,58.39,213700.0,42.9529,42.9676,42.9015,42.9088,213700.0
2014-01-17 14:45:00,58.39,58.4,58.33,58.4,250100.0,42.9088,42.9162,42.8647,42.9162,250100.0
2014-01-17 14:50:00,58.4,58.41,58.36,58.38,154400.0,42.9162,42.9235,42.8868,42.9015,154400.0
2014-01-17 14:55:00,58.38,58.39,58.28,58.3,385300.0,42.9015,42.9088,42.828,42.8427,385300.0
2014-01-17 15:00:00,58.31,58.37,58.3,58.31,199800.0,42.85,42.8941,42.8427,42.85,199800.0
2014-01-17 15:05:00,58.3,58.32,58.16,58.16,393000.0,42.8427,42.8574,42.7398,42.7398,393000.0
2014-01-17 15:10:00,58.16,58.17,58.06,58.1,366700.0,42.7398,42.7472,42.6663,42.6957,366700.0
2014-01-17 15:15:00,58.11,58.14,58.05,58.13,276800.0,42.7031,42.7251,42.659,42.7178,276800.0
2014-01-17 15:20:00,58.12,58.2,58.1,58.16,216100.0,42.7104,42.7692,42.6957,42.7398,216100.0
2014-01-17 15:25:00,58.16,58.21,58.16,58.19,179000.0,42.7398,42.7766,42.7398,42.7619,179000.0
2014-01-17 15:30:00,58.19,58.2,58.03,58.05,440900.0,42.7619,42.7692,42.6443,42.659,440900.0
2014-01-17 15:35:00,58.05,58.12,58.03,58.11,345900.0,42.659,42.7104,42.6443,42.7031,345900.0
2014-01-17 15:40:00,58.11,58.16,58.09,58.1,513300.0,42.7031,42.7398,42.6884,42.6957,513300.0
2014-01-17 15:45:00,58.11,58.15,58.07,58.13,750600.0,42.7031,42.7325,42.6737,42.7178,750600.0
2014-01-17 15:50:00,58.13,58.18,58.11,58.12,748400.0,42.7178,42.7545,42.7031,42.7104,748400.0
2014-01-17 15:55:00,58.13,58.18,58.09,58.14,1095000.0,42.7178,42.7545,42.6884,42.7251,1095000.0
2014-01-21 09:30:00,58.03,58.37,58.0,58.3,1354100.0,42.6443,42.8941,42.6222,42.8427,1354100.0
2014-01-21 09:35:00,58.31,58.38,58.21,58.37,424800.0,42.85,42.9015,42.7766,42.8941,424800.0
2014-01-21 09:40:00,58.38,58.44,58.19,58.25,560200.0,42.9015,42.9456,42.7619,42.806,560200.0
2014-01-21 09:45:00,58.25,58.33,58.17,58.32,416300.0,42.806,42.8647,42.7472,42.8574,416300.0
2014-01-21 09:50:00,58.32,58.33,58.24,58.29,329600.0,42.8574,42.8647,42.7986,42.8354,329600.0
2014-01-21 09:55:00,58.29,58.29,58.17,58.21,386400.0,42.8354,42.8354,42.7472,42.7766,386400.0
2014-01-21 10:00:00,58.21,58.24,58.14,58.17,149300.0,42.7766,42.7986,42.7251,42.7472,149300.0
2014-01-21 10:05:00,58.17,58.3,58.17,58.24,222200.0,42.7472,42.8427,42.7472,42.7986,222200.0
2014-01-21 10:10:00,58.25,58.25,58.09,58.12,232700.0,42.806,42.806,42.6884,42.7104,232700.0
2014-01-21 10:15:00,58.12,58.15,58.0,58.1,335800.0,42.7104,42.7325,42.6222,42.6957,335800.0
2014-01-21 10:20:00,58.1,58.16,58.07,58.16,203700.0,42.6957,42.7398,42.6737,42.7398,203700.0
2014-01-21 10:25:00,58.16,58.2,58.14,58.19,152500.0,42.7398,42.7692,42.7251,42.7619,152500.0
2014-01-21 10:30:00,58.2,58.2,58.1,58.12,211100.0,42.7692,42.7692,42.6957,42.7104,211100.0
2014-01-21 10:35:00,58.11,58.14,58.08,58.12,205600.0,42.7031,42.7251,42.681,42.7104,205600.0
2014-01-21 10:40:00,58.13,58.17,58.1,58.16,134900.0,42.7178,42.7472,42.6957,42.7398,134900.0
2014-01-21 10:45:00,58.17,58.17,58.09,58.1,134800.0,42.7472,42.7472,42.6884,42.6957,134800.0
2014-01-21 10:50:00,58.09,58.12,58.02,58.1,341900.0,42.6884,42.7104,42.6369,42.6957,341900.0
2014-01-21 10:55:00,58.1,58.22,58.1,58.22,142500.0,42.6957,42.7839,42.6957,42.7839,142500.0
2014-01-21 11:00:00,58.22,58.23,58.14,58.17,158000.0,42.7839,42.7913,42.7251,42.7472,158000.0
2014-01-21 11:05:00,58.16,58.17,58.0,58.01,315800.0,42.7398,42.7472,42.6222,42.6296,315800.0
2014-01-21 11:10:00,58.0,58.0,57.76,57.87,427800.0,42.6222,42.6222,42.4459,42.5267,427800.0
2014-01-21 11:15:00,57.88,57.92,57.78,57.78,178100.0,42.5341,42.5635,42.4606,42.4606,178100.0
2014-01-21 11:20:00,57.76,57.85,57.76,57.82,159200.0,42.4459,42.512,42.4459,42.49,159200.0
2014-01-21 11:25:00,57.82,57.83,57.77,57.77,144100.0,42.49,42.4973,42.4532,42.4532,144100.0
2014-01-21 11:30:00,57.77,57.79,57.66,57.76,415200.0,42.4532,42.4679,42.3724,42.4459,415200.0
2014-01-21 11:35:00,57.77,57.81,57.75,57.76,174500.0,42.4532,42.4826,42.4385,42.4459,174500.0
2014-01-21 11:40:00,57.76,57.83,57.72,57.81,167500.0,42.4459,42.4973,42.4165,42.4826,167500.0
2014-01-21 11:45:00,57.82,57.84,57.7,57.72,174500.0,42.49,42.5047,42.4018,42.4165,174500.0
2014-01-21 11:50:00,57.72,57.74,57.62,57.63,175800.0,42.4165,42.4312,42.343,42.3503,175800.0
2014-01-21 11:55:00,57.62,57.72,57.61,57.7,178300.0,42.343,42.4165,42.3356,42.4018,178300.0
2014-01-21 12:00:00,57.7,57.72,57.67,57.67,132400.0,42.4018,42.4165,42.3797,42.3797,132400.0
2014-01-21 12:05:00,57.68,57.69,57.63,57.64,290500.0,42.3871,42.3944,42.3503,42.3577,290500.0
2014-01-21 12:10:00,57.64,57.65,57.58,57.64,249900.0,42.3577,42.365,42.3136,42.3577,249900.0
2014-01-21 12:15:00,57.65,57.69,57.64,57.67,207500.0,42.365,42.3944,42.3577,42.3797,207500.0
2014-01-21 12:20:00,57.67,57.77,57.66,57.76,220700.0,42.3797,42.4532,42.3724,42.4459,220700.0
2014-01-21 12:25:00,57.76,57.84,57.75,57.77,144400.0,42.4459,42.5047,42.4385,42.4532,144400.0
2014-01-21 12:30:00,57.78,57.79,57.74,57.74,123500.0,42.4606,42.4679,42.4312,42.4312,123500.0
2014-01-21 12:35:00,57.75,57.81,57.74,57.77,123200.0,42.4385,42.4826,42.4312,42.4532,123200.0
2014-01-21 12:40:00,57.77,57.85,57.76,57.84,157200.0,42.4532,42.512,42.4459,42.5047,157200.0
2014-01-21 12:45:00,57.84,57.84,57.8,57.83,67600.0,42.5047,42.5047,42.4753,42.4973,67600.0
2014-01-21 12:50:00,57.83,57.84,57.78,57.79,98200.0,42.4973,42.5047,42.4606,42.4679,98200.0
2014-01-21 12:55:00,57.79,57.84,57.78,57.8,156500.0,42.4679,42.5047,42.4606,42.4753,156500.0
2014-01-21 13:00:00,57.8,57.82,57.79,57.79,53300.0,42.4753,42.49,42.4679,42.4679,53300.0
2014-01-21 13:05:00,57.8,57.85,57.79,57.81,113300.0,42.4753,42.512,42.4679,42.4826,113300.0
2014-01-21 13:10:00,57.81,57.84,57.78,57.78,88200.0,42.4826,42.5047,42.4606,42.4606,88200.0
2014-01-21 13:15:00,57.78,57.8,57.76,57.8,73300.0,42.4606,42.4753,42.4459,42.4753,73300.0
2014-01-21 13:20:00,57.79,57.82,57.77,57.78,117100.0,42.4679,42.49,42.4532,42.4606,117100.0
2014-01-21 13:25:00,57.79,57.88,57.78,57.84,115400.0,42.4679,42.5341,42.4606,42.5047,115400.0
2014-01-21 13:30:00,57.85,57.92,57.84,57.91,118000.0,42.512,42.5635,42.5047,42.5561,118000.0
2014-01-21 13:35:00,57.91,57.93,57.9,57.92,84800.0,42.5561,42.5708,42.5488,42.5635,84800.0
2014-01-21 13:40:00,57.91,58.03,57.91,57.95,312100.0,42.5561,42.6443,42.5561,42.5855,312100.0
2014-01-21 13:45:00,57.95,58.0,57.93,57.94,104400.0,42.5855,42.6222,42.5708,42.5781,104400.0
2014-01-21 13:50:00,57.93,57.95,57.91,57.92,116900.0,42.5708,42.5855,42.5561,42.5635,116900.0
2014-01-21 13:55:00,57.92,57.94,57.87,57.87,70400.0,42.5635,42.5781,42.5267,42.5267,70400.0
2014-01-21 14:00:00,57.87,57.95,57.86,57.92,66100.0,42.5267,42.5855,42.5194,42.5635,66100.0
2014-01-21 14:05:00,57.93,57.94,57.9,57.92,61300.0,42.5708,42.5781,42.5488,42.5635,61300.0
2014-01-21 14:10:00,57.92,57.99,57.89,57.98,119700.0,42.5635,42.6149,42.5414,42.6075,119700.0
2014-01-21 14:15:00,57.99,58.02,57.94,57.94,96700.0,42.6149,42.6369,42.5781,42.5781,96700.0
2014-01-21 14:20:00,57.93,57.97,57.91,57.93,48000.0,42.5708,42.6002,42.5561,42.5708,48000.0
2014-01-21 14:25:00,57.93,57.97,57.91,57.92,95700.0,42.5708,42.6002,42.5561,42.5635,95700.0
2014-01-21 14:30:00,57.92,57.98,57.92,57.97,94100.0,42.5635,42.6075,42.5635,42.6002,94100.0
2014-01-21 14:35:00,57.98,58.05,57.97,58.0,155700.0,42.6075,42.659,42.6002,42.6222,155700.0
2014-01-21 14:40:00,58.01,58.03,57.99,58.02,92900.0,42.6296,42.6443,42.6149,42.6369,92900.0
2014-01-21 14:45:00,58.02,58.02,57.96,57.98,54700.0,42.6369,42.6369,42.5928,42.6075,54700.0
2014-01-21 14:50:00,57.98,58.04,57.91,58.0,307000.0,42.6075,42.6516,42.5561,42.6222,307000.0
2014-01-21 14:55:00,58.0,58.03,57.97,58.03,350900.0,42.6222,42.6443,42.6002,42.6443,350900.0
2014-01-21 15:00:00,58.02,58.07,58.0,58.06,293300.0,42.6369,42.6737,42.6222,42.6663,293300.0
2014-01-21 15:05:00,58.05,58.15,58.05,58.09,224600.0,42.659,42.7325,42.659,42.6884,224600.0
2014-01-21 15:10:00,58.09,58.13,58.08,58.1,169000.0,42.6884,42.7178,42.681,42.6957,169000.0
2014-01-21 15:15:00,58.11,58.15,58.06,58.13,174700.0,42.7031,42.7325,42.6663,42.7178,174700.0
2014-01-21 15:20:00,58.12,58.14,58.07,58.08,137700.0,42.7104,42.7251,42.6737,42.681,137700.0
2014-01-21 15:25:00,58.09,58.1,58.03,58.03,209000.0,42.6884,42.6957,42.6443,42.6443,209000.0
2014-01-21 15:30:00,58.04,58.08,58.03,58.07,176900.0,42.6516,42.681,42.6443,42.6737,176900.0
2014-01-21 15:35:00,58.08,58.12,58.07,58.11,268800.0,42.681,42.7104,42.6737,42.7031,268800.0
2014-01-21 15:40:00,58.12,58.15,58.09,58.13,182400.0,42.7104,42.7325,42.6884,42.7178,182400.0
2014-01-21 15:45:00,58.13,58.15,58.08,58.11,324600.0,42.7178,42.7325,42.681,42.7031,324600.0
2014-01-21 15:50:00,58.1,58.16,58.09,58.14,274700.0,42.6957,42.7398,42.6884,42.7251,274700.0
2014-01-21 15:55:00,58.14,58.17,58.07,58.17,873000.0,42.7251,42.7472,42.6737,42.7472,873000.0
2014-01-22 09:30:00,58.3,58.34,57.89,57.9,508800.0,42.8427,42.8721,42.5414,42.5488,508800.0
2014-01-22 09:35:00,57.89,58.12,57.89,58.0,275100.0,42.5414,42.7104,42.5414,42.6222,275100.0
2014-01-22 09:40:00,58.01,58.06,57.94,57.98,256000.0,42.6296,42.6663,42.5781,42.6075,256000.0
2014-01-22 09:45:00,57.98,58.01,57.91,58.01,168000.0,42.6075,42.6296,42.5561,42.6296,168000.0
2014-01-22 09:50:00,58.01,58.04,57.89,57.89,273800.0,42.6296,42.6516,42.5414,42.5414,273800.0
2014-01-22 09:55:00,57.88,57.93,57.84,57.88,220100.0,42.5341,42.5708,42.5047,42.5341,220100.0
2014-01-22 10:00:00,57.88,57.91,57.77,57.78,252300.0,42.5341,42.5561,42.4532,42.4606,252300.0
2014-01-22 10:05:00,57.78,57.81,57.69,57.74,309100.0,42.4606,42.4826,42.3944,42.4312,309100.0
2014-01-22 10:10:00,57.75,57.77,57.66,57.69,293800.0,42.4385,42.4532,42.3724,42.3944,293800.0
2014-01-22 10:15:00,57.69,57.73,57.66,57.72,199600.0,42.3944,42.4238,42.3724,42.4165,199600.0
2014-01-22 10:20:00,57.72,57.74,57.64,57.69,189600.0,42.4165,42.4312,42.3577,42.3944,189600.0
2014-01-22 10:25:00,57.69,57.7,57.65,57.66,170900.0,42.3944,42.4018,42.365,42.3724,170900.0
2014-01-22 10:30:00,57.66,57.67,57.6,57.62,143700.0,42.3724,42.3797,42.3283,42.343,143700.0
2014-01-22 10:35:00,57.62,57.65,57.6,57.61,174700.0,42.343,42.365,42.3283,42.3356,174700.0
2014-01-22 10:40:00,57.61,57.73,57.6,57.64,179800.0,42.3356,42.4238,42.3283,42.3577,179800.0
2014-01-22 10:45:00,57.65,57.67,57.58,57.59,139500.0,42.365,42.3797,42.3136,42.3209,139500.0
2014-01-22 10:50:00,57.58,57.59,57.51,57.52,282400.0,42.3136,42.3209,42.2622,42.2695,282400.0
2014-01-22 10:55:00,57.51,57.55,57.47,57.47,262900.0,42.2622,42.2916,42.2328,42.2328,262900.0
2014-01-22 11:00:00,57.47,57.51,57.43,57.46,258700.0,42.2328,42.2622,42.2034,42.2254,258700.0
2014-01-22 11:05:00,57.46,57.54,57.46,57.51,160700.0,42.2254,42.2842,42.2254,42.2622,160700.0
2014-01-22 11:10:00,57.52,57.55,57.48,57.52,124100.0,42.2695,42.2916,42.2401,42.2695,124100.0
2014-01-22 11:15:00,57.51,57.53,57.48,57.5,116800.0,42.2622,42.2769,42.2401,42.2548,116800.0
2014-01-22 11:20:00,57.49,57.54,57.42,57.54,190600.0,42.2475,42.2842,42.196,42.2842,190600.0
2014-01-22 11:25:00,57.54,57.58,57.52,57.55,265700.0,42.2842,42.3136,42.2695,42.2916,265700.0
2014-01-22 11:30:00,57.55,57.62,57.51,57.53,138900.0,42.2916,42.343,42.2622,42.2769,138900.0
2014-01-22 11:35:00,57.54,57.56,57.48,57.56,134800.0,42.2842,42.2989,42.2401,42.2989,134800.0
2014-01-22 11:40:00,57.55,57.6,57.53,57.6,112600.0,42.2916,42.3283,42.2769,42.3283,112600.0
2014-01-22 11:45:00,57.59,57.6,57.53,57.58,105000.0,42.3209,42.3283,42.2769,42.3136,105000.0
2014-01-22 11:50:00,57.58,57.6,57.54,57.55,81200.0,42.3136,42.3283,42.2842,42.2916,81200.0
2014-01-22 11:55:00,57.56,57.6,57.5,57.52,136200.0,42.2989,42.3283,42.2548,42.2695,136200.0
2014-01-22 12:00:00,57.52,57.55,57.5,57.52,115400.0,42.2695,42.2916,42.2548,42.2695,115400.0
2014-01-22 12:05:00,57.51,57.58,57.51,57.57,62300.0,42.2622,42.3136,42.2622,42.3062,62300.0
2014-01-22 12:10:00,57.57,57.62,57.56,57.59,103500.0,42.3062,42.343,42.2989,42.3209,103500.0
2014-01-22 12:15:00,57.59,57.61,57.58,57.6,122800.0,42.3209,42.3356,42.3136,42.3283,122800.0
2014-01-22 12:20:00,57.6,57.65,57.57,57.64,180600.0,42.3283,42.365,42.3062,42.3577,180600.0
2014-01-22 12:25:00,57.64,57.65,57.57,57.58,228600.0,42.3577,42.365,42.3062,42.3136,228600.0
2014-01-22 12:30:00,57.58,57.58,57.56,57.58,113900.0,42.3136,42.3136,42.2989,42.3136,113900.0
2014-01-22 12:35:00,57.58,57.59,57.56,57.56,137100.0,42.3136,42.3209,42.2989,42.2989,137100.0
2014-01-22 12:40:00,57.57,57.58,57.5,57.52,182500.0,42.3062,42.3136,42.2548,42.2695,182500.0
2014-01-22 12:45:00,57.52,57.52,57.46,57.49,247500.0,42.2695,42.2695,42.2254,42.2475,247500.0
2014-01-22 12:50:00,57.5,57.52,57.48,57.51,115300.0,42.2548,42.2695,42.2401,42.2622,115300.0
2014-01-22 12:55:00,57.51,57.52,57.47,57.47,135400.0,42.2622,42.2695,42.2328,42.2328,135400.0
2014-01-22 13:00:00,57.47,57.52,57.45,57.47,203600.0,42.2328,42.2695,42.2181,42.2328,203600.0
2014-01-22 13:05:00,57.47,57.51,57.47,57.5,111100.0,42.2328,42.2622,42.2328,42.2548,111100.0
2014-01-22 13:10:00,57.5,57.55,57.46,57.54,158100.0,42.2548,42.2916,42.2254,42.2842,158100.0
2014-01-22 13:15:00,57.54,57.55,57.46,57.49,283600.0,42.2842,42.2916,42.2254,42.2475,283600.0
2014-01-22 13:20:00,57.49,57.53,57.49,57.53,89900.0,42.2475,42.2769,42.2475,42.2769,89900.0
2014-01-22 13:25:00,57.53,57.54,57.53,57.54,82100.0,42.2769,42.2842,42.2769,42.2842,82100.0
2014-01-22 13:30:00,57.54,57.55,57.51,57.53,118500.0,42.2842,42.2916,42.2622,42.2769,118500.0
2014-01-22 13:35:00,57.54,57.55,57.51,57.55,213000.0,42.2842,42.2916,42.2622,42.2916,213000.0
2014-01-22 13:40:00,57.54,57.57,57.54,57.56,146000.0,42.2842,42.3062,42.2842,42.2989,146000.0
2014-01-22 13:45:00,57.57,57.58,57.47,57.48,131900.0,42.3062,42.3136,42.2328,42.2401,131900.0
2014-01-22 13:50:00,57.48,57.49,57.46,57.47,150200.0,42.2401,42.2475,42.2254,42.2328,150200.0
2014-01-22 13:55:00,57.47,57.49,57.46,57.49,92200.0,42.2328,42.2475,42.2254,42.2475,92200.0
2014-01-22 14:00:00,57.49,57.55,57.49,57.54,65600.0,42.2475,42.2916,42.2475,42.2842,65600.0
2014-01-22 14:05:00,57.54,57.59,57.54,57.59,115000.0,42.2842,42.3209,42.2842,42.3209,115000.0
2014-01-22 14:10:00,57.58,57.59,57.55,57.55,111000.0,42.3136,42.3209,42.2916,42.2916,111000.0
2014-01-22 14:15:00,57.55,57.6,57.55,57.6,165700.0,42.2916,42.3283,42.2916,42.3283,165700.0
2014-01-22 14:20:00,57.6,57.6,57.59,57.59,72000.0,42.3283,42.3283,42.3209,42.3209,72000.0
2014-01-22 14:25:00,57.59,57.61,57.59,57.6,134700.0,42.3209,42.3356,42.3209,42.3283,134700.0
2014-01-22 14:30:00,57.6,57.6,57.58,57.59,97200.0,42.3283,42.3283,42.3136,42.3209,97200.0
2014-01-22 14:35:00,57.59,57.6,57.58,57.6,92300.0,42.3209,42.3283,42.3136,42.3283,92300.0
2014-01-22 14:40:00,57.6,57.63,57.59,57.63,131800.0,42.3283,42.3503,42.3209,42.3503,131800.0
2014-01-22 14:45:00,57.63,57.66,57.59,57.63,326700.0,42.3503,42.3724,42.3209,42.3503,326700.0
2014-01-22 14:50:00,57.62,57.66,57.62,57.65,166600.0,42.343,42.3724,42.343,42.365,166600.0
2014-01-22 14:55:00,57.65,57.69,57.64,57.69,128700.0,42.365,42.3944,42.3577,42.3944,128700.0
2014-01-22 15:00:00,57.69,57.74,57.69,57.69,184900.0,42.3944,42.4312,42.3944,42.3944,184900.0
2014-01-22 15:05:00,57.69,57.71,57.63,57.63,137700.0,42.3944,42.4091,42.3503,42.3503,137700.0
2014-01-22 15:10:00,57.63,57.71,57.61,57.71,142700.0,42.3503,42.4091,42.3356,42.4091,142700.0
2014-01-22 15:15:00,57.71,57.71,57.68,57.7,156300.0,42.4091,42.4091,42.3871,42.4018,156300.0
2014-01-22 15:20:00,57.7,57.72,57.68,57.71,115100.0,42.4018,42.4165,42.3871,42.4091,115100.0
2014-01-22 15:25:00,57.72,57.72,57.68,57.68,107900.0,42.4165,42.4165,42.3871,42.3871,107900.0
2014-01-22 15:30:00,57.68,57.69,57.65,57.67,183300.0,42.3871,42.3944,42.365,42.3797,183300.0
2014-01-22 15:35:00,57.67,57.7,57.65,57.69,141600.0,42.3797,42.4018,42.365,42.3944,141600.0
2014-01-22 15:40:00,57.69,57.69,57.61,57.62,166700.0,42.3944,42.3944,42.3356,42.343,166700.0
2014-01-22 15:45:00,57.62,57.68,57.61,57.62,251600.0,42.343,42.3871,42.3356,42.343,251600.0
2014-01-22 15:50:00,57.62,57.63,57.6,57.61,342700.0,42.343,42.3503,42.3283,42.3356,342700.0
2014-01-22 15:55:00,57.6,57.63,57.57,57.61,634500.0,42.3283,42.3503,42.3062,42.3356,634500.0
2014-01-23 09:30:00,57.1,57.1,56.51,56.59,1298100.0,41.9609,41.9609,41.5273,41.5861,1298100.0
2014-01-23 09:35:00,56.6,56.82,56.59,56.75,845800.0,41.5934,41.7551,41.5861,41.7037,845800.0
2014-01-23 09:40:00,56.75,56.87,56.74,56.83,541400.0,41.7037,41.7918,41.6963,41.7624,541400.0
2014-01-23 09:45:00,56.83,56.84,56.65,56.77,647900.0,41.7624,41.7698,41.6302,41.7184,647900.0
2014-01-23 09:50:00,56.77,56.85,56.72,56.84,304300.0,41.7184,41.7771,41.6816,41.7698,304300.0
2014-01-23 09:55:00,56.84,56.89,56.77,56.8,301700.0,41.7698,41.8065,41.7184,41.7404,301700.0
2014-01-23 10:00:00,56.81,56.89,56.71,56.76,319100.0,41.7477,41.8065,41.6743,41.711,319100.0
2014-01-23 10:05:00,56.77,56.8,56.67,56.76,220600.0,41.7184,41.7404,41.6449,41.711,220600.0
2014-01-23 10:10:00,56.76,56.82,56.72,56.77,308700.0,41.711,41.7551,41.6816,41.7184,308700.0
2014-01-23 10:15:00,56.77,56.78,56.59,56.64,413000.0,41.7184,41.7257,41.5861,41.6228,413000.0
2014-01-23 10:20:00,56.64,56.72,56.62,56.65,229100.0,41.6228,41.6816,41.6081,41.6302,229100.0
2014-01-23 10:25:00,56.65,56.68,56.6,56.6,223600.0,41.6302,41.6522,41.5934,41.5934,223600.0
2014-01-23 10:30:00,56.6,56.64,56.54,56.64,376000.0,41.5934,41.6228,41.5493,41.6228,376000.0
2014-01-23 10:35:00,56.63,56.72,56.63,56.7,266600.0,41.6155,41.6816,41.6155,41.6669,266600.0
2014-01-23 10:40:00,56.7,56.72,56.61,56.63,216900.0,41.6669,41.6816,41.6008,41.6155,216900.0
2014-01-23 10:45:00,56.62,56.64,56.55,56.56,261400.0,41.6081,41.6228,41.5567,41.564,261400.0
2014-01-23 10:50:00,56.56,56.61,56.49,56.5,408700.0,41.564,41.6008,41.5126,41.5199,408700.0
2014-01-23 10:55:00,56.5,56.51,56.35,56.37,496400.0,41.5199,41.5273,41.4097,41.4244,496400.0
2014-01-23 11:00:00,56.37,56.4,56.22,56.24,1103200.0,41.4244,41.4465,41.3142,41.3289,1103200.0
2014-01-23 11:05:00,56.25,56.41,56.23,56.41,365900.0,41.3362,41.4538,41.3215,41.4538,365900.0
2014-01-23 11:10:00,56.42,56.45,56.34,56.42,306000.0,41.4612,41.4832,41.4024,41.4612,306000.0
2014-01-23 11:15:00,56.43,56.54,56.4,56.53,398000.0,41.4685,41.5493,41.4465,41.542,398000.0
2014-01-23 11:20:00,56.54,56.55,56.48,56.48,216000.0,41.5493,41.5567,41.5052,41.5052,216000.0
2014-01-23 11:25:00,56.48,56.5,56.43,56.46,109500.0,41.5052,41.5199,41.4685,41.4905,109500.0
2014-01-23 11:30:00,56.46,56.49,56.42,56.45,159900.0,41.4905,41.5126,41.4612,41.4832,159900.0
2014-01-23 11:35:00,56.45,56.5,56.44,56.45,151600.0,41.4832,41.5199,41.4758,41.4832,151600.0
2014-01-23 11:40:00,56.46,56.51,56.45,56.48,101000.0,41.4905,41.5273,41.4832,41.5052,101000.0
2014-01-23 11:45:00,56.48,56.5,56.45,56.49,117300.0,41.5052,41.5199,41.4832,41.5126,117300.0
2014-01-23 11:50:00,56.49,56.51,56.46,56.48,143700.0,41.5126,41.5273,41.4905,41.5052,143700.0
2014-01-23 11:55:00,56.47,56.5,56.46,56.48,155600.0,41.4979,41.5199,41.4905,41.5052,155600.0
2014-01-23 12:00:00,56.48,56.51,56.43,56.43,121000.0,41.5052,41.5273,41.4685,41.4685,121000.0
2014-01-23 12:05:00,56.44,56.44,56.35,56.37,260900.0,41.4758,41.4758,41.4097,41.4244,260900.0
2014-01-23 12:10:00,56.38,56.4,56.34,56.38,136000.0,41.4318,41.4465,41.4024,41.4318,136000.0
2014-01-23 12:15:00,56.39,56.41,56.36,56.36,139800.0,41.4391,41.4538,41.4171,41.4171,139800.0
2014-01-23 12:20:00,56.36,56.36,56.3,56.32,217000.0,41.4171,41.4171,41.373,41.3877,217000.0
2014-01-23 12:25:00,56.32,56.35,56.29,56.3,300800.0,41.3877,41.4097,41.3656,41.373,300800.0
2014-01-23 12:30:00,56.3,56.32,56.29,56.3,315800.0,41.373,41.3877,41.3656,41.373,315800.0
2014-01-23 12:35:00,56.29,56.33,56.29,56.3,212800.0,41.3656,41.395,41.3656,41.373,212800.0
2014-01-23 12:40:00,56.31,56.4,56.3,56.37,187800.0,41.3803,41.4465,41.373,41.4244,187800.0
2014-01-23 12:45:00,56.38,56.4,56.33,56.38,146300.0,41.4318,41.4465,41.395,41.4318,146300.0
2014-01-23 12:50:00,56.37,56.39,56.33,56.37,139800.0,41.4244,41.4391,41.395,41.4244,139800.0
2014-01-23 12:55:00,56.36,56.37,56.31,56.34,168800.0,41.4171,41.4244,41.3803,41.4024,168800.0
2014-01-23 13:00:00,56.33,56.34,56.28,56.33,333900.0,41.395,41.4024,41.3583,41.395,333900.0
2014-01-23 13:05:00,56.33,56.37,56.3,56.35,137700.0,41.395,41.4244,41.373,41.4097,137700.0
2014-01-23 13:10:00,56.35,56.36,56.27,56.3,145500.0,41.4097,41.4171,41.3509,41.373,145500.0
2014-01-23 13:15:00,56.3,56.31,56.28,56.3,119100.0,41.373,41.3803,41.3583,41.373,119100.0
2014-01-23 13:20:00,56.29,56.32,56.28,56.29,108200.0,41.3656,41.3877,41.3583,41.3656,108200.0
2014-01-23 13:25:00,56.29,56.31,56.26,56.29,172400.0,41.3656,41.3803,41.3436,41.3656,172400.0
2014-01-23 13:30:00,56.29,56.32,56.25,56.26,355100.0,41.3656,41.3877,41.3362,41.3436,355100.0
2014-01-23 13:35:00,56.27,56.28,56.24,56.26,851800.0,41.3509,41.3583,41.3289,41.3436,851800.0
2014-01-23 13:40:00,56.24,56.3,56.23,56.24,207200.0,41.3289,41.373,41.3215,41.3289,207200.0
2014-01-23 13:45:00,56.24,56.26,56.21,56.21,272900.0,41.3289,41.3436,41.3068,41.3068,272900.0
2014-01-23 13:50:00,56.21,56.26,56.21,56.26,195600.0,41.3068,41.3436,41.3068,41.3436,195600.0
2014-01-23 13:55:00,56.25,56.27,56.22,56.25,265000.0,41.3362,41.3509,41.3142,41.3362,265000.0
2014-01-23 14:00:00,56.24,56.3,56.23,56.3,216700.0,41.3289,41.373,41.3215,41.373,216700.0
2014-01-23 14:05:00,56.29,56.33,56.26,56.31,290600.0,41.3656,41.395,41.3436,41.3803,290600.0
2014-01-23 14:10:00,56.32,56.33,56.29,56.29,240600.0,41.3877,41.395,41.3656,41.3656,240600.0
2014-01-23 14:15:00,56.31,56.34,56.3,56.32,162000.0,41.3803,41.4024,41.373,41.3877,162000.0
2014-01-23 14:20:00,56.32,56.34,56.3,56.31,170100.0,41.3877,41.4024,41.373,41.3803,170100.0
2014-01-23 14:25:00,56.32,56.32,56.29,56.3,228200.0,41.3877,41.3877,41.3656,41.373,228200.0
2014-01-23 14:30:00,56.31,56.33,56.29,56.32,112700.0,41.3803,41.395,41.3656,41.3877,112700.0
2014-01-23 14:35:00,56.32,56.35,56.3,56.3,121600.0,41.3877,41.4097,41.373,41.373,121600.0
2014-01-23 14:40:00,56.31,56.32,56.29,56.31,134400.0,41.3803,41.3877,41.3656,41.3803,134400.0
2014-01-23 14:45:00,56.32,56.34,56.3,56.31,205100.0,41.3877,41.4024,41.373,41.3803,205100.0
2014-01-23 14:50:00,56.32,56.37,56.31,56.36,142700.0,41.3877,41.4244,41.3803,41.4171,142700.0
2014-01-23 14:55:00,56.37,56.41,56.35,56.4,198800.0,41.4244,41.4538,41.4097,41.4465,198800.0
2014-01-23 15:00:00,56.39,56.43,56.33,56.36,227800.0,41.4391,41.4685,41.395,41.4171,227800.0
2014-01-23 15:05:00,56.36,56.37,56.3,56.31,225700.0,41.4171,41.4244,41.373,41.3803,225700.0
2014-01-23 15:10:00,56.31,56.31,56.29,56.3,230100.0,41.3803,41.3803,41.3656,41.373,230100.0
2014-01-23 15:15:00,56.3,56.34,56.29,56.33,181000.0,41.373,41.4024,41.3656,41.395,181000.0
2014-01-23 15:20:00,56.33,56.35,56.3,56.34,149900.0,41.395,41.4097,41.373,41.4024,149900.0
2014-01-23 15:25:00,56.33,56.35,56.28,56.3,316300.0,41.395,41.4097,41.3583,41.373,316300.0
2014-01-23 15:30:00,56.31,56.32,56.28,56.3,301800.0,41.3803,41.3877,41.3583,41.373,301800.0
2014-01-23 15:35:00,56.31,56.42,56.3,56.36,692100.0,41.3803,41.4612,41.373,41.4171,692100.0
2014-01-23 15:40:00,56.35,56.42,56.34,56.41,231000.0,41.4097,41.4612,41.4024,41.4538,231000.0
2014-01-23 15:45:00,56.41,56.44,56.34,56.35,439900.0,41.4538,41.4758,41.4024,41.4097,439900.0
2014-01-23 15:50:00,56.34,56.43,56.33,56.38,516500.0,41.4024,41.4685,41.395,41.4318,516500.0
2014-01-23 15:55:00,56.38,56.47,56.35,56.47,918300.0,41.4318,41.4979,41.4097,41.4979,918300.0
2014-01-24 09:30:00,56.01,56.2,55.96,56.08,822400.0,41.1599,41.2995,41.1231,41.2113,822400.0
2014-01-24 09:35:00,56.07,56.17,56.02,56.06,355200.0,41.2039,41.2774,41.1672,41.1966,355200.0
2014-01-24 09:40:00,56.06,56.16,56.06,56.14,358200.0,41.1966,41.2701,41.1966,41.2554,358200.0
2014-01-24 09:45:00,56.14,56.34,56.08,56.3,409000.0,41.2554,41.4024,41.2113,41.373,409000.0
2014-01-24 09:50:00,56.29,56.36,56.21,56.21,500300.0,41.3656,41.4171,41.3068,41.3068,500300.0
2014-01-24 09:55:00,56.22,56.24,56.13,56.19,450200.0,41.3142,41.3289,41.248,41.2921,450200.0
2014-01-24 10:00:00,56.18,56.3,56.1,56.13,549200.0,41.2848,41.373,41.226,41.248,549200.0
2014-01-24 10:05:00,56.14,56.14,56.04,56.09,449700.0,41.2554,41.2554,41.1819,41.2186,449700.0
2014-01-24 10:10:00,56.08,56.14,56.0,56.0,521800.0,41.2113,41.2554,41.1525,41.1525,521800.0
2014-01-24 10:15:00,56.01,56.01,55.77,55.82,663200.0,41.1599,41.1599,40.9835,41.0202,663200.0
2014-01-24 10:20:00,55.82,55.9,55.76,55.82,380400.0,41.0202,41.079,40.9761,41.0202,380400.0
2014-01-24 10:25:00,55.83,55.84,55.73,55.78,541100.0,41.0276,41.0349,40.9541,40.9908,541100.0
2014-01-24 10:30:00,55.78,55.79,55.62,55.73,529000.0,40.9908,40.9982,40.8733,40.9541,529000.0
2014-01-24 10:35:00,55.74,55.88,55.73,55.81,418600.0,40.9614,41.0643,40.9541,41.0129,418600.0
2014-01-24 10:40:00,55.81,55.84,55.57,55.65,548500.0,41.0129,41.0349,40.8365,40.8953,548500.0
2014-01-24 10:45:00,55.65,55.65,55.5,55.58,465000.0,40.8953,40.8953,40.7851,40.8439,465000.0
2014-01-24 10:50:00,55.58,55.67,55.56,55.61,339400.0,40.8439,40.91,40.8292,40.8659,339400.0
2014-01-24 10:55:00,55.61,55.63,55.55,55.58,264600.0,40.8659,40.8806,40.8218,40.8439,264600.0
2014-01-24 11:00:00,55.58,55.68,55.57,55.65,322700.0,40.8439,40.9174,40.8365,40.8953,322700.0
2014-01-24 11:05:00,55.65,55.7,55.52,55.54,490200.0,40.8953,40.932,40.7998,40.8145,490200.0
2014-01-24 11:10:00,55.53,55.6,55.51,55.53,394600.0,40.8071,40.8586,40.7924,40.8071,394600.0
2014-01-24 11:15:00,55.53,55.54,55.46,55.5,339600.0,40.8071,40.8145,40.7557,40.7851,339600.0
2014-01-24 11:20:00,55.5,55.55,55.44,55.5,239300.0,40.7851,40.8218,40.741,40.7851,239300.0
2014-01-24 11:25:00,55.5,55.51,55.38,55.39,354400.0,40.7851,40.7924,40.6969,40.7042,354400.0
2014-01-24 11:30:00,55.39,55.5,55.37,55.45,394900.0,40.7042,40.7851,40.6895,40.7483,394900.0
2014-01-24 11:35:00,55.45,55.58,55.43,55.56,335900.0,40.7483,40.8439,40.7336,40.8292,335900.0
2014-01-24 11:40:00,55.57,55.62,55.5,55.5,187400.0,40.8365,40.8733,40.7851,40.7851,187400.0
2014-01-24 11:45:00,55.5,55.56,55.48,55.53,179200.0,40.7851,40.8292,40.7704,40.8071,179200.0
2014-01-24 11:50:00,55.53,55.58,55.51,55.53,179900.0,40.8071,40.8439,40.7924,40.8071,179900.0
2014-01-24 11:55:00,55.52,55.64,55.52,55.6,194300.0,40.7998,40.888,40.7998,40.8586,194300.0
2014-01-24 12:00:00,55.6,55.63,55.5,55.51,224900.0,40.8586,40.8806,40.7851,40.7924,224900.0
2014-01-24 12:05:00,55.51,55.61,55.47,55.58,191100.0,40.7924,40.8659,40.763,40.8439,191100.0
2014-01-24 12:10:00,55.59,55.66,55.57,55.63,151600.0,40.8512,40.9027,40.8365,40.8806,151600.0
2014-01-24 12:15:00,55.63,55.68,55.62,55.64,159000.0,40.8806,40.9174,40.8733,40.888,159000.0
2014-01-24 12:20:00,55.63,55.65,55.59,55.61,148900.0,40.8806,40.8953,40.8512,40.8659,148900.0
2014-01-24 12:25:00,55.61,55.63,55.5,55.53,297600.0,40.8659,40.8806,40.7851,40.8071,297600.0
2014-01-24 12:30:00,55.53,55.57,55.51,55.52,146900.0,40.8071,40.8365,40.7924,40.7998,146900.0
2014-01-24 12:35:00,55.52,55.53,55.42,55.46,179800.0,40.7998,40.8071,40.7263,40.7557,179800.0
2014-01-24 12:40:00,55.46,55.48,55.4,55.4,114400.0,40.7557,40.7704,40.7116,40.7116,114400.0
2014-01-24 12:45:00,55.4,55.42,55.34,55.36,302800.0,40.7116,40.7263,40.6675,40.6822,302800.0
2014-01-24 12:50:00,55.35,55.41,55.31,55.39,164600.0,40.6748,40.7189,40.6455,40.7042,164600.0
2014-01-24 12:55:00,55.39,55.47,55.36,55.44,151600.0,40.7042,40.763,40.6822,40.741,151600.0
2014-01-24 13:00:00,55.44,55.46,55.4,55.4,117900.0,40.741,40.7557,40.7116,40.7116,117900.0
2014-01-24 13:05:00,55.41,55.52,55.4,55.5,130700.0,40.7189,40.7998,40.7116,40.7851,130700.0
2014-01-24 13:10:00,55.49,55.55,55.49,55.54,39200.0,40.7777,40.8218,40.7777,40.8145,39200.0
2014-01-24 13:15:00,55.53,55.57,55.53,55.53,62600.0,40.8071,40.8365,40.8071,40.8071,62600.0
2014-01-24 13:20:00,55.53,55.56,55.47,55.49,131300.0,40.8071,40.8292,40.763,40.7777,131300.0
2014-01-24 13:25:00,55.5,55.53,55.47,55.51,113900.0,40.7851,40.8071,40.763,40.7924,113900.0
2014-01-24 13:30:00,55.51,55.56,55.5,55.55,88600.0,40.7924,40.8292,40.7851,40.8218,88600.0
2014-01-24 13:35:00,55.55,55.57,55.5,55.56,130900.0,40.8218,40.8365,40.7851,40.8292,130900.0
2014-01-24 13:40:00,55.55,55.57,55.5,55.5,103800.0,40.8218,40.8365,40.7851,40.7851,103800.0
2014-01-24 13:45:00,55.5,55.58,55.5,55.58,116600.0,40.7851,40.8439,40.7851,40.8439,116600.0
2014-01-24 13:50:00,55.57,55.59,55.54,55.57,79400.0,40.8365,40.8512,40.8145,40.8365,79400.0
2014-01-24 13:55:00,55.57,55.57,55.51,55.53,100900.0,40.8365,40.8365,40.7924,40.8071,100900.0
2014-01-24 14:00:00,55.53,55.54,55.4,55.44,237800.0,40.8071,40.8145,40.7116,40.741,237800.0
2014-01-24 14:05:00,55.44,55.5,55.42,55.46,205100.0,40.741,40.7851,40.7263,40.7557,205100.0
2014-01-24 14:10:00,55.46,55.48,55.39,55.39,180400.0,40.7557,40.7704,40.7042,40.7042,180400.0
2014-01-24 14:15:00,55.4,55.46,55.39,55.4,144100.0,40.7116,40.7557,40.7042,40.7116,144100.0
2014-01-24 14:20:00,55.4,55.42,55.32,55.34,173200.0,40.7116,40.7263,40.6528,40.6675,173200.0
2014-01-24 14:25:00,55.34,55.39,55.3,55.32,258600.0,40.6675,40.7042,40.6381,40.6528,258600.0
2014-01-24 14:30:00,55.32,55.42,55.31,55.39,104700.0,40.6528,40.7263,40.6455,40.7042,104700.0
2014-01-24 14:35:00,55.39,55.43,55.36,55.42,138900.0,40.7042,40.7336,40.6822,40.7263,138900.0
2014-01-24 14:40:00,55.39,55.4,55.35,55.38,99200.0,40.7042,40.7116,40.6748,40.6969,99200.0
2014-01-24 14:45:00,55.37,55.4,55.34,55.37,216100.0,40.6895,40.7116,40.6675,40.6895,216100.0
2014-01-24 14:50:00,55.37,55.4,55.33,55.35,113300.0,40.6895,40.7116,40.6601,40.6748,113300.0
2014-01-24 14:55:00,55.35,55.36,55.3,55.33,95500.0,40.6748,40.6822,40.6381,40.6601,95500.0
2014-01-24 15:00:00,55.33,55.33,55.26,55.33,181900.0,40.6601,40.6601,40.6087,40.6601,181900.0
2014-01-24 15:05:00,55.33,55.37,55.3,55.33,120200.0,40.6601,40.6895,40.6381,40.6601,120200.0
2014-01-24 15:10:00,55.33,55.34,55.19,55.19,455900.0,40.6601,40.6675,40.5573,40.5573,455900.0
2014-01-24 15:15:00,55.19,55.21,55.13,55.21,259300.0,40.5573,40.572,40.5132,40.572,259300.0
2014-01-24 15:20:00,55.21,55.21,55.13,55.18,308300.0,40.572,40.572,40.5132,40.5499,308300.0
2014-01-24 15:25:00,55.17,55.24,55.14,55.24,260700.0,40.5426,40.594,40.5205,40.594,260700.0
2014-01-24 15:30:00,55.24,55.32,55.21,55.32,354600.0,40.594,40.6528,40.572,40.6528,354600.0
2014-01-24 15:35:00,55.31,55.36,55.26,55.28,385600.0,40.6455,40.6822,40.6087,40.6234,385600.0
2014-01-24 15:40:00,55.28,55.33,55.26,55.28,288400.0,40.6234,40.6601,40.6087,40.6234,288400.0
2014-01-24 15:45:00,55.27,55.28,55.17,55.19,534500.0,40.6161,40.6234,40.5426,40.5573,534500.0
2014-01-24 15:50:00,55.18,55.32,55.17,55.25,652600.0,40.5499,40.6528,40.5426,40.6014,652600.0
2014-01-24 15:55:00,55.24,55.27,55.11,55.12,1066000.0,40.594,40.6161,40.4985,40.5058,1066000.0
2014-01-27 09:30:00,55.15,55.31,55.0,55.14,633600.0,40.5279,40.6455,40.4176,40.5205,633600.0
2014-01-27 09:35:00,55.13,55.8,55.11,55.72,734800.0,40.5132,41.0055,40.4985,40.9467,734800.0
2014-01-27 09:40:00,55.71,55.71,55.51,55.58,383200.0,40.9394,40.9394,40.7924,40.8439,383200.0
2014-01-27 09:45:00,55.59,55.61,55.43,55.43,219300.0,40.8512,40.8659,40.7336,40.7336,219300.0
2014-01-27 09:50:00,55.43,55.55,55.38,55.46,321700.0,40.7336,40.8218,40.6969,40.7557,321700.0
2014-01-27 09:55:00,55.45,55.47,55.36,55.39,273700.0,40.7483,40.763,40.6822,40.7042,273700.0
2014-01-27 10:00:00,55.39,55.42,55.3,55.32,238200.0,40.7042,40.7263,40.6381,40.6528,238200.0
2014-01-27 10:05:00,55.33,55.47,55.33,55.41,260200.0,40.6601,40.763,40.6601,40.7189,260200.0
2014-01-27 10:10:00,55.41,55.46,55.31,55.31,174900.0,40.7189,40.7557,40.6455,40.6455,174900.0
2014-01-27 10:15:00,55.31,55.36,55.21,55.22,339000.0,40.6455,40.6822,40.572,40.5793,339000.0
2014-01-27 10:20:00,55.22,55.37,55.21,55.28,369300.0,40.5793,40.6895,40.572,40.6234,369300.0
2014-01-27 10:25:00,55.28,55.33,55.2,55.2,463700.0,40.6234,40.6601,40.5646,40.5646,463700.0
2014-01-27 10:30:00,55.21,55.35,55.21,55.26,333100.0,40.572,40.6748,40.572,40.6087,333100.0
2014-01-27 10:35:00,55.27,55.31,55.18,55.23,395500.0,40.6161,40.6455,40.5499,40.5867,395500.0
2014-01-27 10:40:00,55.23,55.32,55.21,55.31,683900.0,40.5867,40.6528,40.572,40.6455,683900.0
2014-01-27 10:45:00,55.31,55.34,55.28,55.31,268600.0,40.6455,40.6675,40.6234,40.6455,268600.0
2014-01-27 10:50:00,55.31,55.4,55.25,55.29,353500.0,40.6455,40.7116,40.6014,40.6308,353500.0
2014-01-27 10:55:00,55.3,55.33,55.16,55.16,288300.0,40.6381,40.6601,40.5352,40.5352,288300.0
2014-01-27 11:00:00,55.16,55.28,55.1,55.19,362300.0,40.5352,40.6234,40.4911,40.5573,362300.0
2014-01-27 11:05:00,55.2,55.3,55.2,55.25,177800.0,40.5646,40.6381,40.5646,40.6014,177800.0
2014-01-27 11:10:00,55.25,55.29,55.18,55.23,238500.0,40.6014,40.6308,40.5499,40.5867,238500.0
2014-01-27 11:15:00,55.23,55.32,55.21,55.25,354800.0,40.5867,40.6528,40.572,40.6014,354800.0
2014-01-27 11:20:00,55.25,55.29,55.23,55.25,169400.0,40.6014,40.6308,40.5867,40.6014,169400.0
2014-01-27 11:25:00,55.25,55.28,55.16,55.18,143700.0,40.6014,40.6234,40.5352,40.5499,143700.0
2014-01-27 11:30:00,55.18,55.19,55.1,55.13,180100.0,40.5499,40.5573,40.4911,40.5132,180100.0
2014-01-27 11:35:00,55.13,55.18,55.07,55.13,288900.0,40.5132,40.5499,40.4691,40.5132,288900.0
2014-01-27 11:40:00,55.13,55.18,55.1,55.16,131700.0,40.5132,40.5499,40.4911,40.5352,131700.0
2014-01-27 11:45:00,55.15,55.19,55.13,55.15,194100.0,40.5279,40.5573,40.5132,40.5279,194100.0
2014-01-27 11:50:00,55.15,55.15,55.02,55.03,213200.0,40.5279,40.5279,40.4323,40.4397,213200.0
2014-01-27 11:55:00,55.03,55.04,54.87,54.93,450600.0,40.4397,40.447,40.3221,40.3662,450600.0
2014-01-27 12:00:00,54.92,54.93,54.82,54.93,389800.0,40.3589,40.3662,40.2854,40.3662,389800.0
2014-01-27 12:05:00,54.93,54.93,54.81,54.9,262600.0,40.3662,40.3662,40.278,40.3442,262600.0
2014-01-27 12:10:00,54.9,54.92,54.84,54.92,156100.0,40.3442,40.3589,40.3001,40.3589,156100.0
2014-01-27 12:15:00,54.92,54.95,54.82,54.86,184400.0,40.3589,40.3809,40.2854,40.3148,184400.0
2014-01-27 12:20:00,54.85,54.86,54.69,54.8,418000.0,40.3074,40.3148,40.1898,40.2707,418000.0
2014-01-27 12:25:00,54.8,55.0,54.8,54.91,340200.0,40.2707,40.4176,40.2707,40.3515,340200.0
2014-01-27 12:30:00,54.91,54.94,54.85,54.87,266100.0,40.3515,40.3736,40.3074,40.3221,266100.0
2014-01-27 12:35:00,54.87,55.0,54.83,54.96,190400.0,40.3221,40.4176,40.2927,40.3882,190400.0
2014-01-27 12:40:00,54.96,55.04,54.92,54.98,120500.0,40.3882,40.447,40.3589,40.4029,120500.0
2014-01-27 12:45:00,54.98,55.08,54.93,55.05,155200.0,40.4029,40.4764,40.3662,40.4544,155200.0
2014-01-27 12:50:00,55.05,55.06,54.98,55.0,150900.0,40.4544,40.4617,40.4029,40.4176,150900.0
2014-01-27 12:55:00,55.0,55.03,54.95,54.99,144100.0,40.4176,40.4397,40.3809,40.4103,144100.0
2014-01-27 13:00:00,54.99,55.02,54.94,55.0,86800.0,40.4103,40.4323,40.3736,40.4176,86800.0
2014-01-27 13:05:00,55.01,55.14,55.0,55.11,216200.0,40.425,40.5205,40.4176,40.4985,216200.0
2014-01-27 13:10:00,55.11,55.23,55.1,55.2,381700.0,40.4985,40.5867,40.4911,40.5646,381700.0
2014-01-27 13:15:00,55.19,55.28,55.19,55.22,171100.0,40.5573,40.6234,40.5573,40.5793,171100.0
2014-01-27 13:20:00,55.23,55.24,55.13,55.13,156900.0,40.5867,40.594,40.5132,40.5132,156900.0
2014-01-27 13:25:00,55.13,55.29,55.12,55.29,270500.0,40.5132,40.6308,40.5058,40.6308,270500.0
2014-01-27 13:30:00,55.29,55.31,55.26,55.26,290300.0,40.6308,40.6455,40.6087,40.6087,290300.0
2014-01-27 13:35:00,55.27,55.37,55.26,55.34,171400.0,40.6161,40.6895,40.6087,40.6675,171400.0
2014-01-27 13:40:00,55.33,55.45,55.3,55.44,216600.0,40.6601,40.7483,40.6381,40.741,216600.0
2014-01-27 13:45:00,55.44,55.46,55.4,55.42,279800.0,40.741,40.7557,40.7116,40.7263,279800.0
2014-01-27 13:50:00,55.42,55.43,55.35,55.42,300900.0,40.7263,40.7336,40.6748,40.7263,300900.0
2014-01-27 13:55:00,55.42,55.45,55.34,55.35,129000.0,40.7263,40.7483,40.6675,40.6748,129000.0
2014-01-27 14:00:00,55.35,55.51,55.35,55.46,301600.0,40.6748,40.7924,40.6748,40.7557,301600.0
2014-01-27 14:05:00,55.46,55.48,55.36,55.36,186000.0,40.7557,40.7704,40.6822,40.6822,186000.0
2014-01-27 14:10:00,55.36,55.46,55.35,55.42,165900.0,40.6822,40.7557,40.6748,40.7263,165900.0
2014-01-27 14:15:00,55.42,55.49,55.41,55.41,183700.0,40.7263,40.7777,40.7189,40.7189,183700.0
2014-01-27 14:20:00,55.42,55.44,55.4,55.4,117700.0,40.7263,40.741,40.7116,40.7116,117700.0
2014-01-27 14:25:00,55.4,55.44,55.35,55.43,107500.0,40.7116,40.741,40.6748,40.7336,107500.0
2014-01-27 14:30:00,55.43,55.47,55.41,55.46,129400.0,40.7336,40.763,40.7189,40.7557,129400.0
2014-01-27 14:35:00,55.46,55.65,55.46,55.63,426900.0,40.7557,40.8953,40.7557,40.8806,426900.0
2014-01-27 14:40:00,55.64,55.65,55.57,55.59,235400.0,40.888,40.8953,40.8365,40.8512,235400.0
2014-01-27 14:45:00,55.59,55.6,55.51,55.54,110800.0,40.8512,40.8586,40.7924,40.8145,110800.0
2014-01-27 14:50:00,55.53,55.57,55.47,55.48,132900.0,40.8071,40.8365,40.763,40.7704,132900.0
2014-01-27 14:55:00,55.49,55.54,55.48,55.5,124100.0,40.7777,40.8145,40.7704,40.7851,124100.0
2014-01-27 15:00:00,55.5,55.51,55.43,55.47,146000.0,40.7851,40.7924,40.7336,40.763,146000.0
2014-01-27 15:05:00,55.48,55.49,55.39,55.45,195100.0,40.7704,40.7777,40.7042,40.7483,195100.0
2014-01-27 15:10:00,55.45,55.5,55.44,55.49,169300.0,40.7483,40.7851,40.741,40.7777,169300.0
2014-01-27 15:15:00,55.48,55.5,55.45,55.46,164700.0,40.7704,40.7851,40.7483,40.7557,164700.0
2014-01-27 15:20:00,55.46,55.46,55.37,55.39,166300.0,40.7557,40.7557,40.6895,40.7042,166300.0
2014-01-27 15:25:00,55.39,55.4,55.31,55.33,213900.0,40.7042,40.7116,40.6455,40.6601,213900.0
2014-01-27 15:30:00,55.33,55.42,55.29,55.29,219100.0,40.6601,40.7263,40.6308,40.6308,219100.0
2014-01-27 15:35:00,55.29,55.36,55.27,55.35,250800.0,40.6308,40.6822,40.6161,40.6748,250800.0
2014-01-27 15:40:00,55.35,55.39,55.27,55.3,255900.0,40.6748,40.7042,40.6161,40.6381,255900.0
2014-01-27 15:45:00,55.3,55.34,55.27,55.33,316900.0,40.6381,40.6675,40.6161,40.6601,316900.0
2014-01-27 15:50:00,55.33,55.37,55.2,55.22,430400.0,40.6601,40.6895,40.5646,40.5793,430400.0
2014-01-27 15:55:00,55.22,55.28,55.09,55.1,817100.0,40.5793,40.6234,40.4838,40.4911,817100.0
2014-01-28 09:30:00,55.36,55.47,55.33,55.37,746400.0,40.6822,40.763,40.6601,40.6895,746400.0
2014-01-28 09:35:00,55.37,55.49,55.24,55.37,494900.0,40.6895,40.7777,40.594,40.6895,494900.0
2014-01-28 09:40:00,55.36,55.53,55.31,55.51,333500.0,40.6822,40.8071,40.6455,40.7924,333500.0
2014-01-28 09:45:00,55.5,55.58,55.44,55.52,372000.0,40.7851,40.8439,40.741,40.7998,372000.0
2014-01-28 09:50:00,55.52,55.59,55.45,55.59,238600.0,40.7998,40.8512,40.7483,40.8512,238600.0
2014-01-28 09:55:00,55.59,55.61,55.49,55.51,274400.0,40.8512,40.8659,40.7777,40.7924,274400.0
2014-01-28 10:00:00,55.52,55.74,55.52,55.65,385000.0,40.7998,40.9614,40.7998,40.8953,385000.0
2014-01-28 10:05:00,55.65,55.76,55.62,55.76,344400.0,40.8953,40.9761,40.8733,40.9761,344400.0
2014-01-28 10:10:00,55.76,55.76,55.68,55.68,411200.0,40.9761,40.9761,40.9174,40.9174,411200.0
2014-01-28 10:15:00,55.68,55.7,55.61,55.64,269200.0,40.9174,40.932,40.8659,40.888,269200.0
2014-01-28 10:20:00,55.65,55.67,55.54,55.6,359200.0,40.8953,40.91,40.8145,40.8586,359200.0
2014-01-28 10:25:00,55.6,55.61,55.49,55.58,262700.0,40.8586,40.8659,40.7777,40.8439,262700.0
2014-01-28 10:30:00,55.58,55.64,55.55,55.62,203800.0,40.8439,40.888,40.8218,40.8733,203800.0
2014-01-28 10:35:00,55.63,55.66,55.55,55.62,217000.0,40.8806,40.9027,40.8218,40.8733,217000.0
2014-01-28 10:40:00,55.63,55.68,55.6,55.68,337800.0,40.8806,40.9174,40.8586,40.9174,337800.0
2014-01-28 10:45:00,55.67,55.73,55.67,55.71,229700.0,40.91,40.9541,40.91,40.9394,229700.0
2014-01-28 10:50:00,55.7,55.73,55.63,55.7,181000.0,40.932,40.9541,40.8806,40.932,181000.0
2014-01-28 10:55:00,55.7,55.79,55.69,55.74,294000.0,40.932,40.9982,40.9247,40.9614,294000.0
2014-01-28 11:00:00,55.73,55.88,55.73,55.85,383200.0,40.9541,41.0643,40.9541,41.0423,383200.0
2014-01-28 11:05:00,55.85,55.85,55.77,55.79,239500.0,41.0423,41.0423,40.9835,40.9982,239500.0
2014-01-28 11:10:00,55.78,55.82,55.77,55.81,159200.0,40.9908,41.0202,40.9835,41.0129,159200.0
2014-01-28 11:15:00,55.81,55.82,55.73,55.75,244100.0,41.0129,41.0202,40.9541,40.9688,244100.0
2014-01-28 11:20:00,55.75,55.77,55.63,55.65,200000.0,40.9688,40.9835,40.8806,40.8953,200000.0
2014-01-28 11:25:00,55.64,55.66,55.57,55.58,273500.0,40.888,40.9027,40.8365,40.8439,273500.0
2014-01-28 11:30:00,55.59,55.65,55.56,55.62,168300.0,40.8512,40.8953,40.8292,40.8733,168300.0
2014-01-28 11:35:00,55.62,55.65,55.48,55.55,299500.0,40.8733,40.8953,40.7704,40.8218,299500.0
2014-01-28 11:40:00,55.55,55.63,55.49,55.59,188100.0,40.8218,40.8806,40.7777,40.8512,188100.0
2014-01-28 11:45:00,55.59,55.63,55.54,55.57,223500.0,40.8512,40.8806,40.8145,40.8365,223500.0
2014-01-28 11:50:00,55.57,55.67,55.56,55.67,137400.0,40.8365,40.91,40.8292,40.91,137400.0
2014-01-28 11:55:00,55.67,55.72,55.63,55.71,181100.0,40.91,40.9467,40.8806,40.9394,181100.0
2014-01-28 12:00:00,55.71,55.72,55.66,55.7,169700.0,40.9394,40.9467,40.9027,40.932,169700.0
2014-01-28 12:05:00,55.7,55.79,55.7,55.76,142500.0,40.932,40.9982,40.932,40.9761,142500.0
2014-01-28 12:10:00,55.75,55.76,55.7,55.71,110300.0,40.9688,40.9761,40.932,40.9394,110300.0
2014-01-28 12:15:00,55.71,55.76,55.71,55.73,71300.0,40.9394,40.9761,40.9394,40.9541,71300.0
2014-01-28 12:20:00,55.73,55.74,55.7,55.74,92600.0,40.9541,40.9614,40.932,40.9614,92600.0
2014-01-28 12:25:00,55.74,55.74,55.7,55.71,81200.0,40.9614,40.9614,40.932,40.9394,81200.0
2014-01-28 12:30:00,55.71,55.78,55.7,55.77,124700.0,40.9394,40.9908,40.932,40.9835,124700.0
2014-01-28 12:35:00,55.77,55.78,55.69,55.69,85700.0,40.9835,40.9908,40.9247,40.9247,85700.0
2014-01-28 12:40:00,55.7,55.71,55.67,55.71,83400.0,40.932,40.9394,40.91,40.9394,83400.0
2014-01-28 12:45:00,55.71,55.73,55.68,55.69,130900.0,40.9394,40.9541,40.9174,40.9247,130900.0
2014-01-28 12:50:00,55.69,55.73,55.66,55.71,185800.0,40.9247,40.9541,40.9027,40.9394,185800.0
2014-01-28 12:55:00,55.71,55.74,55.7,55.74,43300.0,40.9394,40.9614,40.932,40.9614,43300.0
2014-01-28 13:00:00,55.74,55.75,55.72,55.74,88400.0,40.9614,40.9688,40.9467,40.9614,88400.0
2014-01-28 13:05:00,55.74,55.74,55.7,55.71,48600.0,40.9614,40.9614,40.932,40.9394,48600.0
2014-01-28 13:10:00,55.71,55.76,55.71,55.76,67400.0,40.9394,40.9761,40.9394,40.9761,67400.0
2014-01-28 13:15:00,55.76,55.81,55.74,55.79,162800.0,40.9761,41.0129,40.9614,40.9982,162800.0
2014-01-28 13:20:00,55.8,55.84,55.74,55.74,150400.0,41.0055,41.0349,40.9614,40.9614,150400.0
2014-01-28 13:25:00,55.75,55.78,55.7,55.7,182700.0,40.9688,40.9908,40.932,40.932,182700.0
2014-01-28 13:30:00,55.7,55.77,55.7,55.75,160100.0,40.932,40.9835,40.932,40.9688,160100.0
2014-01-28 13:35:00,55.76,55.76,55.65,55.7,158600.0,40.9761,40.9761,40.8953,40.932,158600.0
2014-01-28 13:40:00,55.7,55.77,55.69,55.73,145400.0,40.932,40.9835,40.9247,40.9541,145400.0
2014-01-28 13:45:00,55.73,55.77,55.71,55.73,69600.0,40.9541,40.9835,40.9394,40.9541,69600.0
2014-01-28 13:50:00,55.71,55.73,55.68,55.69,172700.0,40.9394,40.9541,40.9174,40.9247,172700.0
2014-01-28 13:55:00,55.69,55.72,55.68,55.69,110100.0,40.9247,40.9467,40.9174,40.9247,110100.0
2014-01-28 14:00:00,55.68,55.7,55.65,55.66,186300.0,40.9174,40.932,40.8953,40.9027,186300.0
2014-01-28 14:05:00,55.66,55.68,55.64,55.65,93100.0,40.9027,40.9174,40.888,40.8953,93100.0
2014-01-28 14:10:00,55.65,55.67,55.64,55.66,94000.0,40.8953,40.91,40.888,40.9027,94000.0
2014-01-28 14:15:00,55.66,55.66,55.62,55.64,119100.0,40.9027,40.9027,40.8733,40.888,119100.0
2014-01-28 14:20:00,55.63,55.65,55.61,55.65,93400.0,40.8806,40.8953,40.8659,40.8953,93400.0
2014-01-28 14:25:00,55.65,55.66,55.57,55.6,191800.0,40.8953,40.9027,40.8365,40.8586,191800.0
2014-01-28 14:30:00,55.6,55.62,55.59,55.61,157400.0,40.8586,40.8733,40.8512,40.8659,157400.0
2014-01-28 14:35:00,55.61,55.68,55.6,55.68,172200.0,40.8659,40.9174,40.8586,40.9174,172200.0
2014-01-28 14:40:00,55.68,55.7,55.64,55.68,167000.0,40.9174,40.932,40.888,40.9174,167000.0
2014-01-28 14:45:00,55.68,55.72,55.67,55.71,105100.0,40.9174,40.9467,40.91,40.9394,105100.0
2014-01-28 14:50:00,55.71,55.74,55.69,55.69,79800.0,40.9394,40.9614,40.9247,40.9247,79800.0
2014-01-28 14:55:00,55.7,55.76,55.68,55.76,107100.0,40.932,40.9761,40.9174,40.9761,107100.0
2014-01-28 15:00:00,55.75,55.77,55.66,55.67,127900.0,40.9688,40.9835,40.9027,40.91,127900.0
2014-01-28 15:05:00,55.66,55.73,55.66,55.72,117000.0,40.9027,40.9541,40.9027,40.9467,117000.0
2014-01-28 15:10:00,55.71,55.72,55.68,55.71,57100.0,40.9394,40.9467,40.9174,40.9394,57100.0
2014-01-28 15:15:00,55.7,55.77,55.69,55.76,151400.0,40.932,40.9835,40.9247,40.9761,151400.0
2014-01-28 15:20:00,55.76,55.79,55.73,55.79,112300.0,40.9761,40.9982,40.9541,40.9982,112300.0
2014-01-28 15:25:00,55.79,55.82,55.77,55.8,131800.0,40.9982,41.0202,40.9835,41.0055,131800.0
2014-01-28 15:30:00,55.79,55.83,55.77,55.83,195900.0,40.9982,41.0276,40.9835,41.0276,195900.0
2014-01-28 15:35:00,55.83,55.85,55.79,55.82,223700.0,41.0276,41.0423,40.9982,41.0202,223700.0
2014-01-28 15:40:00,55.82,55.85,55.76,55.8,369000.0,41.0202,41.0423,40.9761,41.0055,369000.0
2014-01-28 15:45:00,55.8,55.82,55.76,55.77,395700.0,41.0055,41.0202,40.9761,40.9835,395700.0
2014-01-28 15:50:00,55.76,55.8,55.7,55.76,338600.0,40.9761,41.0055,40.932,40.9761,338600.0
2014-01-28 15:55:00,55.76,55.77,55.7,55.74,843200.0,40.9761,40.9835,40.932,40.9614,843200.0
2014-01-29 09:30:00,54.99,55.02,54.87,54.98,1005600.0,40.4103,40.4323,40.3221,40.4029,1005600.0
2014-01-29 09:35:00,54.98,55.0,54.85,54.97,826800.0,40.4029,40.4176,40.3074,40.3956,826800.0
2014-01-29 09:40:00,54.97,55.07,54.93,55.04,595900.0,40.3956,40.4691,40.3662,40.447,595900.0
2014-01-29 09:45:00,55.04,55.13,55.01,55.09,430600.0,40.447,40.5132,40.425,40.4838,430600.0
2014-01-29 09:50:00,55.09,55.16,55.01,55.15,336200.0,40.4838,40.5352,40.425,40.5279,336200.0
2014-01-29 09:55:00,55.14,55.15,55.04,55.06,297700.0,40.5205,40.5279,40.447,40.4617,297700.0
2014-01-29 10:00:00,55.06,55.13,55.01,55.09,333400.0,40.4617,40.5132,40.425,40.4838,333400.0
2014-01-29 10:05:00,55.09,55.29,55.08,55.26,293800.0,40.4838,40.6308,40.4764,40.6087,293800.0
2014-01-29 10:10:00,55.25,55.27,55.02,55.08,268200.0,40.6014,40.6161,40.4323,40.4764,268200.0
2014-01-29 10:15:00,55.09,55.16,55.0,55.07,173200.0,40.4838,40.5352,40.4176,40.4691,173200.0
2014-01-29 10:20:00,55.07,55.1,54.94,55.1,292100.0,40.4691,40.4911,40.3736,40.4911,292100.0
2014-01-29 10:25:00,55.09,55.14,55.07,55.13,350700.0,40.4838,40.5205,40.4691,40.5132,350700.0
2014-01-29 10:30:00,55.13,55.2,55.09,55.2,226700.0,40.5132,40.5646,40.4838,40.5646,226700.0
2014-01-29 10:35:00,55.19,55.19,55.07,55.16,362700.0,40.5573,40.5573,40.4691,40.5352,362700.0
2014-01-29 10:40:00,55.16,55.23,55.13,55.23,183000.0,40.5352,40.5867,40.5132,40.5867,183000.0
2014-01-29 10:45:00,55.23,55.24,55.06,55.1,379500.0,40.5867,40.594,40.4617,40.4911,379500.0
2014-01-29 10:50:00,55.1,55.17,55.08,55.17,273800.0,40.4911,40.5426,40.4764,40.5426,273800.0
2014-01-29 10:55:00,55.16,55.17,55.07,55.09,195400.0,40.5352,40.5426,40.4691,40.4838,195400.0
2014-01-29 11:00:00,55.09,55.23,55.09,55.23,155700.0,40.4838,40.5867,40.4838,40.5867,155700.0
2014-01-29 11:05:00,55.23,55.29,55.21,55.28,166900.0,40.5867,40.6308,40.572,40.6234,166900.0
2014-01-29 11:10:00,55.28,55.39,55.28,55.39,93700.0,40.6234,40.7042,40.6234,40.7042,93700.0
2014-01-29 11:15:00,55.39,55.47,55.35,55.42,401400.0,40.7042,40.763,40.6748,40.7263,401400.0
2014-01-29 11:20:00,55.41,55.62,55.41,55.59,340200.0,40.7189,40.8733,40.7189,40.8512,340200.0
2014-01-29 11:25:00,55.59,55.7,55.56,55.6,283200.0,40.8512,40.932,40.8292,40.8586,283200.0
2014-01-29 11:30:00,55.61,55.63,55.5,55.52,130200.0,40.8659,40.8806,40.7851,40.7998,130200.0
2014-01-29 11:35:00,55.52,55.59,55.5,55.55,180400.0,40.7998,40.8512,40.7851,40.8218,180400.0
2014-01-29 11:40:00,55.55,55.59,55.52,55.53,160700.0,40.8218,40.8512,40.7998,40.8071,160700.0
2014-01-29 11:45:00,55.53,55.56,55.43,55.53,115300.0,40.8071,40.8292,40.7336,40.8071,115300.0
2014-01-29 11:50:00,55.52,55.58,55.49,55.54,138100.0,40.7998,40.8439,40.7777,40.8145,138100.0
2014-01-29 11:55:00,55.56,55.62,55.55,55.61,78900.0,40.8292,40.8733,40.8218,40.8659,78900.0
2014-01-29 12:00:00,55.6,55.63,55.57,55.63,137600.0,40.8586,40.8806,40.8365,40.8806,137600.0
2014-01-29 12:05:00,55.63,55.67,55.62,55.63,204100.0,40.8806,40.91,40.8733,40.8806,204100.0
2014-01-29 12:10:00,55.63,55.63,55.52,55.52,107200.0,40.8806,40.8806,40.7998,40.7998,107200.0
2014-01-29 12:15:00,55.52,55.56,55.48,55.54,183200.0,40.7998,40.8292,40.7704,40.8145,183200.0
2014-01-29 12:20:00,55.54,55.62,55.53,55.6,83900.0,40.8145,40.8733,40.8071,40.8586,83900.0
2014-01-29 12:25:00,55.6,55.64,55.52,55.52,152700.0,40.8586,40.888,40.7998,40.7998,152700.0
2014-01-29 12:30:00,55.53,55.55,55.49,55.52,240800.0,40.8071,40.8218,40.7777,40.7998,240800.0
2014-01-29 12:35:00,55.52,55.53,55.45,55.51,238500.0,40.7998,40.8071,40.7483,40.7924,238500.0
2014-01-29 12:40:00,55.51,55.58,55.5,55.56,94000.0,40.7924,40.8439,40.7851,40.8292,94000.0
2014-01-29 12:45:00,55.55,55.58,55.52,55.58,153300.0,40.8218,40.8439,40.7998,40.8439,153300.0
2014-01-29 12:50:00,55.58,55.58,55.53,55.55,49700.0,40.8439,40.8439,40.8071,40.8218,49700.0
2014-01-29 12:55:00,55.55,55.66,55.55,55.66,118200.0,40.8218,40.9027,40.8218,40.9027,118200.0
2014-01-29 13:00:00,55.65,55.68,55.63,55.67,173200.0,40.8953,40.9174,40.8806,40.91,173200.0
2014-01-29 13:05:00,55.67,55.67,55.57,55.63,122400.0,40.91,40.91,40.8365,40.8806,122400.0
2014-01-29 13:10:00,55.62,55.63,55.47,55.55,152800.0,40.8733,40.8806,40.763,40.8218,152800.0
2014-01-29 13:15:00,55.54,55.58,55.52,55.55,56000.0,40.8145,40.8439,40.7998,40.8218,56000.0
2014-01-29 13:20:00,55.55,55.58,55.53,55.54,55400.0,40.8218,40.8439,40.8071,40.8145,55400.0
2014-01-29 13:25:00,55.54,55.55,55.46,55.49,237900.0,40.8145,40.8218,40.7557,40.7777,237900.0
2014-01-29 13:30:00,55.49,55.6,55.45,55.6,195500.0,40.7777,40.8586,40.7483,40.8586,195500.0
2014-01-29 13:35:00,55.6,55.65,55.59,55.64,100100.0,40.8586,40.8953,40.8512,40.888,100100.0
2014-01-29 13:40:00,55.64,55.64,55.54,55.56,154700.0,40.888,40.888,40.8145,40.8292,154700.0
2014-01-29 13:45:00,55.57,55.65,55.52,55.65,185600.0,40.8365,40.8953,40.7998,40.8953,185600.0
2014-01-29 13:50:00,55.65,55.66,55.62,55.64,176700.0,40.8953,40.9027,40.8733,40.888,176700.0
2014-01-29 13:55:00,55.64,55.7,55.63,55.69,173800.0,40.888,40.932,40.8806,40.9247,173800.0
2014-01-29 14:00:00,55.7,55.87,55.48,55.73,364300.0,40.932,41.057,40.7704,40.9541,364300.0
2014-01-29 14:05:00,55.74,55.74,55.31,55.52,479900.0,40.9614,40.9614,40.6455,40.7998,479900.0
2014-01-29 14:10:00,55.53,55.54,55.34,55.48,332600.0,40.8071,40.8145,40.6675,40.7704,332600.0
2014-01-29 14:15:00,55.47,55.48,55.24,55.32,414000.0,40.763,40.7704,40.594,40.6528,414000.0
2014-01-29 14:20:00,55.31,55.49,55.3,55.48,310500.0,40.6455,40.7777,40.6381,40.7704,310500.0
2014-01-29 14:25:00,55.48,55.63,55.42,55.56,358700.0,40.7704,40.8806,40.7263,40.8292,358700.0
2014-01-29 14:30:00,55.56,55.7,55.51,55.67,259300.0,40.8292,40.932,40.7924,40.91,259300.0
2014-01-29 14:35:00,55.67,55.72,55.58,55.72,263300.0,40.91,40.9467,40.8439,40.9467,263300.0
2014-01-29 14:40:00,55.72,55.79,55.64,55.73,301000.0,40.9467,40.9982,40.888,40.9541,301000.0
2014-01-29 14:45:00,55.73,55.75,55.55,55.57,150800.0,40.9541,40.9688,40.8218,40.8365,150800.0
2014-01-29 14:50:00,55.57,55.63,55.48,55.49,193700.0,40.8365,40.8806,40.7704,40.7777,193700.0
2014-01-29 14:55:00,55.49,55.52,55.31,55.34,365300.0,40.7777,40.7998,40.6455,40.6675,365300.0
2014-01-29 15:00:00,55.34,55.38,55.27,55.3,463700.0,40.6675,40.6969,40.6161,40.6381,463700.0
2014-01-29 15:05:00,55.3,55.33,55.26,55.3,315500.0,40.6381,40.6601,40.6087,40.6381,315500.0
2014-01-29 15:10:00,55.31,55.33,55.17,55.23,474600.0,40.6455,40.6601,40.5426,40.5867,474600.0
2014-01-29 15:15:00,55.22,55.38,55.2,55.2,543800.0,40.5793,40.6969,40.5646,40.5646,543800.0
2014-01-29 15:20:00,55.19,55.28,55.15,55.27,286000.0,40.5573,40.6234,40.5279,40.6161,286000.0
2014-01-29 15:25:00,55.27,55.38,55.24,55.32,423200.0,40.6161,40.6969,40.594,40.6528,423200.0
2014-01-29 15:30:00,55.32,55.36,55.23,55.27,463900.0,40.6528,40.6822,40.5867,40.6161,463900.0
2014-01-29 15:35:00,55.27,55.45,55.22,55.41,430700.0,40.6161,40.7483,40.5793,40.7189,430700.0
2014-01-29 15:40:00,55.41,55.45,55.32,55.44,384700.0,40.7189,40.7483,40.6528,40.741,384700.0
2014-01-29 15:45:00,55.44,55.57,55.44,55.51,646500.0,40.741,40.8365,40.741,40.7924,646500.0
2014-01-29 15:50:00,55.5,55.52,55.44,55.51,656200.0,40.7851,40.7998,40.741,40.7924,656200.0
2014-01-29 15:55:00,55.51,55.57,55.46,55.52,1209500.0,40.7924,40.8365,40.7557,40.7998,1209500.0
2014-01-30 09:30:00,56.07,56.16,55.93,56.05,601900.0,41.2039,41.2701,41.1011,41.1893,601900.0
2014-01-30 09:35:00,56.05,56.32,56.05,56.3,582500.0,41.1893,41.3877,41.1893,41.373,582500.0
2014-01-30 09:40:00,56.3,56.34,56.03,56.04,491400.0,41.373,41.4024,41.1746,41.1819,491400.0
2014-01-30 09:45:00,56.03,56.21,56.03,56.18,351900.0,41.1746,41.3068,41.1746,41.2848,351900.0
2014-01-30 09:50:00,56.17,56.17,55.95,55.96,225900.0,41.2774,41.2774,41.1158,41.1231,225900.0
2014-01-30 09:55:00,55.96,56.0,55.87,56.0,196400.0,41.1231,41.1525,41.057,41.1525,196400.0
2014-01-30 10:00:00,55.99,56.0,55.79,55.87,378500.0,41.1452,41.1525,40.9982,41.057,378500.0
2014-01-30 10:05:00,55.86,55.88,55.65,55.66,294200.0,41.0496,41.0643,40.8953,40.9027,294200.0
2014-01-30 10:10:00,55.66,55.73,55.64,55.65,229200.0,40.9027,40.9541,40.888,40.8953,229200.0
2014-01-30 10:15:00,55.66,55.84,55.63,55.81,260900.0,40.9027,41.0349,40.8806,41.0129,260900.0
2014-01-30 10:20:00,55.81,55.96,55.79,55.89,233800.0,41.0129,41.1231,40.9982,41.0717,233800.0
2014-01-30 10:25:00,55.89,55.97,55.82,55.83,199200.0,41.0717,41.1305,41.0202,41.0276,199200.0
2014-01-30 10:30:00,55.84,55.95,55.83,55.89,178500.0,41.0349,41.1158,41.0276,41.0717,178500.0
2014-01-30 10:35:00,55.89,55.96,55.89,55.92,150300.0,41.0717,41.1231,41.0717,41.0937,150300.0
2014-01-30 10:40:00,55.92,55.97,55.88,55.88,116000.0,41.0937,41.1305,41.0643,41.0643,116000.0
2014-01-30 10:45:00,55.89,55.91,55.78,55.79,281100.0,41.0717,41.0864,40.9908,40.9982,281100.0
2014-01-30 10:50:00,55.78,55.82,55.75,55.8,237700.0,40.9908,41.0202,40.9688,41.0055,237700.0
2014-01-30 10:55:00,55.8,55.93,55.8,55.92,166700.0,41.0055,41.1011,41.0055,41.0937,166700.0
2014-01-30 11:00:00,55.92,56.0,55.91,55.99,189400.0,41.0937,41.1525,41.0864,41.1452,189400.0
2014-01-30 11:05:00,55.99,56.04,55.97,56.0,339800.0,41.1452,41.1819,41.1305,41.1525,339800.0
2014-01-30 11:10:00,56.0,56.0,55.94,55.94,218800.0,41.1525,41.1525,41.1084,41.1084,218800.0
2014-01-30 11:15:00,55.95,56.03,55.93,56.01,252200.0,41.1158,41.1746,41.1011,41.1599,252200.0
2014-01-30 11:20:00,56.0,56.17,56.0,56.16,249700.0,41.1525,41.2774,41.1525,41.2701,249700.0
2014-01-30 11:25:00,56.16,56.16,56.07,56.09,162500.0,41.2701,41.2701,41.2039,41.2186,162500.0
2014-01-30 11:30:00,56.09,56.18,56.09,56.16,168500.0,41.2186,41.2848,41.2186,41.2701,168500.0
2014-01-30 11:35:00,56.16,56.16,56.09,56.1,116700.0,41.2701,41.2701,41.2186,41.226,116700.0
2014-01-30 11:40:00,56.1,56.18,56.09,56.11,249700.0,41.226,41.2848,41.2186,41.2333,249700.0
2014-01-30 11:45:00,56.11,56.19,56.11,56.15,197800.0,41.2333,41.2921,41.2333,41.2627,197800.0
2014-01-30 11:50:00,56.15,56.24,56.15,56.23,154400.0,41.2627,41.3289,41.2627,41.3215,154400.0
2014-01-30 11:55:00,56.24,56.28,56.24,56.27,171700.0,41.3289,41.3583,41.3289,41.3509,171700.0
2014-01-30 12:00:00,56.27,56.28,56.24,56.26,128000.0,41.3509,41.3583,41.3289,41.3436,128000.0
2014-01-30 12:05:00,56.27,56.27,56.24,56.26,103000.0,41.3509,41.3509,41.3289,41.3436,103000.0
2014-01-30 12:10:00,56.25,56.29,56.24,56.26,138500.0,41.3362,41.3656,41.3289,41.3436,138500.0
2014-01-30 12:15:00,56.26,56.27,56.19,56.22,166000.0,41.3436,41.3509,41.2921,41.3142,166000.0
2014-01-30 12:20:00,56.22,56.27,56.21,56.26,96800.0,41.3142,41.3509,41.3068,41.3436,96800.0
2014-01-30 12:25:00,56.26,56.26,56.18,56.2,145800.0,41.3436,41.3436,41.2848,41.2995,145800.0
2014-01-30 12:30:00,56.2,56.25,56.2,56.23,101400.0,41.2995,41.3362,41.2995,41.3215,101400.0
2014-01-30 12:35:00,56.24,56.31,56.23,56.3,91400.0,41.3289,41.3803,41.3215,41.373,91400.0
2014-01-30 12:40:00,56.29,56.39,56.28,56.37,138900.0,41.3656,41.4391,41.3583,41.4244,138900.0
2014-01-30 12:45:00,56.36,56.37,56.31,56.34,117400.0,41.4171,41.4244,41.3803,41.4024,117400.0
2014-01-30 12:50:00,56.34,56.35,56.27,56.28,59100.0,41.4024,41.4097,41.3509,41.3583,59100.0
2014-01-30 12:55:00,56.27,56.32,56.22,56.22,74100.0,41.3509,41.3877,41.3142,41.3142,74100.0
2014-01-30 13:00:00,56.22,56.22,56.16,56.17,93800.0,41.3142,41.3142,41.2701,41.2774,93800.0
2014-01-30 13:05:00,56.17,56.17,56.11,56.11,103800.0,41.2774,41.2774,41.2333,41.2333,103800.0
2014-01-30 13:10:00,56.12,56.13,56.09,56.11,117300.0,41.2407,41.248,41.2186,41.2333,117300.0
2014-01-30 13:15:00,56.11,56.13,56.09,56.11,108300.0,41.2333,41.248,41.2186,41.2333,108300.0
2014-01-30 13:20:00,56.12,56.12,56.1,56.11,53500.0,41.2407,41.2407,41.226,41.2333,53500.0
2014-01-30 13:25:00,56.11,56.15,56.08,56.12,62900.0,41.2333,41.2627,41.2113,41.2407,62900.0
2014-01-30 13:30:00,56.13,56.17,56.11,56.11,114800.0,41.248,41.2774,41.2333,41.2333,114800.0
2014-01-30 13:35:00,56.11,56.12,56.07,56.09,55900.0,41.2333,41.2407,41.2039,41.2186,55900.0
2014-01-30 13:40:00,56.1,56.13,56.09,56.13,69100.0,41.226,41.248,41.2186,41.248,69100.0
2014-01-30 13:45:00,56.13,56.17,56.1,56.16,61800.0,41.248,41.2774,41.226,41.2701,61800.0
2014-01-30 13:50:00,56.16,56.18,56.14,56.15,78000.0,41.2701,41.2848,41.2554,41.2627,78000.0
2014-01-30 13:55:00,56.14,56.15,56.09,56.1,89300.0,41.2554,41.2627,41.2186,41.226,89300.0
2014-01-30 14:00:00,56.1,56.13,56.05,56.06,156500.0,41.226,41.248,41.1893,41.1966,156500.0
2014-01-30 14:05:00,56.06,56.12,56.06,56.08,117400.0,41.1966,41.2407,41.1966,41.2113,117400.0
2014-01-30 14:10:00,56.08,56.11,56.04,56.07,152900.0,41.2113,41.2333,41.1819,41.2039,152900.0
2014-01-30 14:15:00,56.06,56.11,56.06,56.11,73000.0,41.1966,41.2333,41.1966,41.2333,73000.0
2014-01-30 14:20:00,56.11,56.16,56.1,56.16,83100.0,41.2333,41.2701,41.226,41.2701,83100.0
2014-01-30 14:25:00,56.15,56.17,56.13,56.17,80400.0,41.2627,41.2774,41.248,41.2774,80400.0
2014-01-30 14:30:00,56.17,56.22,56.15,56.16,125800.0,41.2774,41.3142,41.2627,41.2701,125800.0
2014-01-30 14:35:00,56.15,56.18,56.12,56.14,123100.0,41.2627,41.2848,41.2407,41.2554,123100.0
2014-01-30 14:40:00,56.14,56.18,56.09,56.12,144700.0,41.2554,41.2848,41.2186,41.2407,144700.0
2014-01-30 14:45:00,56.12,56.12,56.04,56.07,80700.0,41.2407,41.2407,41.1819,41.2039,80700.0
2014-01-30 14:50:00,56.06,56.12,56.05,56.09,69500.0,41.1966,41.2407,41.1893,41.2186,69500.0
2014-01-30 14:55:00,56.09,56.1,56.05,56.08,82800.0,41.2186,41.226,41.1893,41.2113,82800.0
2014-01-30 15:00:00,56.08,56.15,56.07,56.13,97300.0,41.2113,41.2627,41.2039,41.248,97300.0
2014-01-30 15:05:00,56.14,56.16,56.12,56.13,74900.0,41.2554,41.2701,41.2407,41.248,74900.0
2014-01-30 15:10:00,56.13,56.2,56.13,56.18,139200.0,41.248,41.2995,41.248,41.2848,139200.0
2014-01-30 15:15:00,56.18,56.21,56.16,56.17,111600.0,41.2848,41.3068,41.2701,41.2774,111600.0
2014-01-30 15:20:00,56.18,56.21,56.16,56.2,99200.0,41.2848,41.3068,41.2701,41.2995,99200.0
2014-01-30 15:25:00,56.21,56.23,56.14,56.16,151400.0,41.3068,41.3215,41.2554,41.2701,151400.0
2014-01-30 15:30:00,56.16,56.19,56.08,56.08,175300.0,41.2701,41.2921,41.2113,41.2113,175300.0
2014-01-30 15:35:00,56.09,56.11,56.07,56.08,130200.0,41.2186,41.2333,41.2039,41.2113,130200.0
2014-01-30 15:40:00,56.09,56.12,56.06,56.1,183100.0,41.2186,41.2407,41.1966,41.226,183100.0
2014-01-30 15:45:00,56.09,56.11,56.0,56.02,445700.0,41.2186,41.2333,41.1525,41.1672,445700.0
2014-01-30 15:50:00,56.02,56.06,56.0,56.04,383500.0,41.1672,41.1966,41.1525,41.1819,383500.0
2014-01-30 15:55:00,56.04,56.04,55.98,56.01,811100.0,41.1819,41.1819,41.1378,41.1599,811100.0
2014-01-31 09:30:00,55.55,55.64,55.2,55.37,884600.0,40.8218,40.888,40.5646,40.6895,884600.0
2014-01-31 09:35:00,55.38,55.39,55.18,55.3,481600.0,40.6969,40.7042,40.5499,40.6381,481600.0
2014-01-31 09:40:00,55.3,55.41,55.23,55.33,354700.0,40.6381,40.7189,40.5867,40.6601,354700.0
2014-01-31 09:45:00,55.34,55.56,55.24,55.56,383600.0,40.6675,40.8292,40.594,40.8292,383600.0
2014-01-31 09:50:00,55.57,55.7,55.44,55.48,337400.0,40.8365,40.932,40.741,40.7704,337400.0
2014-01-31 09:55:00,55.48,55.55,55.39,55.4,216400.0,40.7704,40.8218,40.7042,40.7116,216400.0
2014-01-31 10:00:00,55.41,55.59,55.4,55.47,281700.0,40.7189,40.8512,40.7116,40.763,281700.0
2014-01-31 10:05:00,55.49,55.59,55.47,55.53,200800.0,40.7777,40.8512,40.763,40.8071,200800.0
2014-01-31 10:10:00,55.53,55.54,55.46,55.47,121500.0,40.8071,40.8145,40.7557,40.763,121500.0
2014-01-31 10:15:00,55.47,55.48,55.37,55.42,194900.0,40.763,40.7704,40.6895,40.7263,194900.0
2014-01-31 10:20:00,55.42,55.43,55.32,55.4,167300.0,40.7263,40.7336,40.6528,40.7116,167300.0
2014-01-31 10:25:00,55.4,55.4,55.29,55.3,211600.0,40.7116,40.7116,40.6308,40.6381,211600.0
2014-01-31 10:30:00,55.3,55.43,55.3,55.38,167800.0,40.6381,40.7336,40.6381,40.6969,167800.0
2014-01-31 10:35:00,55.37,55.43,55.34,55.4,118400.0,40.6895,40.7336,40.6675,40.7116,118400.0
2014-01-31 10:40:00,55.4,55.5,55.34,55.38,180000.0,40.7116,40.7851,40.6675,40.6969,180000.0
2014-01-31 10:45:00,55.38,55.55,55.36,55.55,198300.0,40.6969,40.8218,40.6822,40.8218,198300.0
2014-01-31 10:50:00,55.54,55.66,55.52,55.54,374300.0,40.8145,40.9027,40.7998,40.8145,374300.0
2014-01-31 10:55:00,55.55,55.6,55.52,55.58,138000.0,40.8218,40.8586,40.7998,40.8439,138000.0
2014-01-31 11:00:00,55.58,55.7,55.52,55.7,151000.0,40.8439,40.932,40.7998,40.932,151000.0
2014-01-31 11:05:00,55.7,55.83,55.66,55.83,229200.0,40.932,41.0276,40.9027,41.0276,229200.0
2014-01-31 11:10:00,55.83,55.83,55.7,55.76,144700.0,41.0276,41.0276,40.932,40.9761,144700.0
2014-01-31 11:15:00,55.76,55.8,55.66,55.67,139700.0,40.9761,41.0055,40.9027,40.91,139700.0
2014-01-31 11:20:00,55.67,55.72,55.64,55.72,63500.0,40.91,40.9467,40.888,40.9467,63500.0
2014-01-31 11:25:00,55.72,55.81,55.7,55.81,88400.0,40.9467,41.0129,40.932,41.0129,88400.0
2014-01-31 11:30:00,55.8,55.87,55.78,55.87,202400.0,41.0055,41.057,40.9908,41.057,202400.0
2014-01-31 11:35:00,55.88,55.89,55.75,55.77,116500.0,41.0643,41.0717,40.9688,40.9835,116500.0
2014-01-31 11:40:00,55.76,55.82,55.75,55.82,97400.0,40.9761,41.0202,40.9688,41.0202,97400.0
2014-01-31 11:45:00,55.82,55.84,55.67,55.67,159300.0,41.0202,41.0349,40.91,40.91,159300.0
2014-01-31 11:50:00,55.68,55.68,55.63,55.68,170500.0,40.9174,40.9174,40.8806,40.9174,170500.0
2014-01-31 11:55:00,55.68,55.78,55.65,55.77,104700.0,40.9174,40.9908,40.8953,40.9835,104700.0
2014-01-31 12:00:00,55.77,55.87,55.75,55.8,209800.0,40.9835,41.057,40.9688,41.0055,209800.0
2014-01-31 12:05:00,55.81,55.92,55.8,55.9,155900.0,41.0129,41.0937,41.0055,41.079,155900.0
2014-01-31 12:10:00,55.89,55.92,55.88,55.89,231700.0,41.0717,41.0937,41.0643,41.0717,231700.0
2014-01-31 12:15:00,55.9,55.94,55.86,55.91,212600.0,41.079,41.1084,41.0496,41.0864,212600.0
2014-01-31 12:20:00,55.91,55.92,55.82,55.82,124800.0,41.0864,41.0937,41.0202,41.0202,124800.0
2014-01-31 12:25:00,55.82,55.88,55.78,55.85,167800.0,41.0202,41.0643,40.9908,41.0423,167800.0
2014-01-31 12:30:00,55.85,55.85,55.74,55.78,206300.0,41.0423,41.0423,40.9614,40.9908,206300.0
2014-01-31 12:35:00,55.77,55.84,55.75,55.8,74600.0,40.9835,41.0349,40.9688,41.0055,74600.0
2014-01-31 12:40:00,55.81,55.81,55.69,55.77,129800.0,41.0129,41.0129,40.9247,40.9835,129800.0
2014-01-31 12:45:00,55.78,55.84,55.76,55.82,96700.0,40.9908,41.0349,40.9761,41.0202,96700.0
2014-01-31 12:50:00,55.82,55.83,55.74,55.79,113300.0,41.0202,41.0276,40.9614,40.9982,113300.0
2014-01-31 12:55:00,55.8,55.82,55.73,55.74,53200.0,41.0055,41.0202,40.9541,40.9614,53200.0
2014-01-31 13:00:00,55.74,55.75,55.67,55.68,92400.0,40.9614,40.9688,40.91,40.9174,92400.0
2014-01-31 13:05:00,55.68,55.7,55.63,55.68,120300.0,40.9174,40.932,40.8806,40.9174,120300.0
2014-01-31 13:10:00,55.68,55.71,55.66,55.71,73000.0,40.9174,40.9394,40.9027,40.9394,73000.0
2014-01-31 13:15:00,55.71,55.71,55.53,55.53,200100.0,40.9394,40.9394,40.8071,40.8071,200100.0
2014-01-31 13:20:00,55.54,55.65,55.53,55.63,142300.0,40.8145,40.8953,40.8071,40.8806,142300.0
2014-01-31 13:25:00,55.63,55.63,55.58,55.6,72200.0,40.8806,40.8806,40.8439,40.8586,72200.0
2014-01-31 13:30:00,55.6,55.62,55.55,55.55,190800.0,40.8586,40.8733,40.8218,40.8218,190800.0
2014-01-31 13:35:00,55.56,55.63,55.54,55.63,94400.0,40.8292,40.8806,40.8145,40.8806,94400.0
2014-01-31 13:40:00,55.63,55.72,55.62,55.67,98300.0,40.8806,40.9467,40.8733,40.91,98300.0
2014-01-31 13:45:00,55.68,55.78,55.67,55.75,124100.0,40.9174,40.9908,40.91,40.9688,124100.0
2014-01-31 13:50:00,55.75,55.83,55.75,55.79,91700.0,40.9688,41.0276,40.9688,40.9982,91700.0
2014-01-31 13:55:00,55.79,55.85,55.76,55.84,103400.0,40.9982,41.0423,40.9761,41.0349,103400.0
2014-01-31 14:00:00,55.84,55.93,55.82,55.9,166400.0,41.0349,41.1011,41.0202,41.079,166400.0
2014-01-31 14:05:00,55.9,55.92,55.86,55.9,123300.0,41.079,41.0937,41.0496,41.079,123300.0
2014-01-31 14:10:00,55.9,55.9,55.81,55.88,145500.0,41.079,41.079,41.0129,41.0643,145500.0
2014-01-31 14:15:00,55.88,55.91,55.86,55.91,158600.0,41.0643,41.0864,41.0496,41.0864,158600.0
2014-01-31 14:20:00,55.91,55.97,55.9,55.97,105100.0,41.0864,41.1305,41.079,41.1305,105100.0
2014-01-31 14:25:00,55.97,55.99,55.94,55.97,156800.0,41.1305,41.1452,41.1084,41.1305,156800.0
2014-01-31 14:30:00,55.97,55.98,55.92,55.93,111700.0,41.1305,41.1378,41.0937,41.1011,111700.0
2014-01-31 14:35:00,55.93,56.03,55.93,56.03,167300.0,41.1011,41.1746,41.1011,41.1746,167300.0
2014-01-31 14:40:00,56.02,56.05,56.0,56.04,133500.0,41.1672,41.1893,41.1525,41.1819,133500.0
2014-01-31 14:45:00,56.04,56.1,56.02,56.1,183400.0,41.1819,41.226,41.1672,41.226,183400.0
2014-01-31 14:50:00,56.1,56.11,55.95,55.96,200700.0,41.226,41.2333,41.1158,41.1231,200700.0
2014-01-31 14:55:00,55.97,55.99,55.94,55.97,119900.0,41.1305,41.1452,41.1084,41.1305,119900.0
2014-01-31 15:00:00,55.97,55.97,55.84,55.88,225300.0,41.1305,41.1305,41.0349,41.0643,225300.0
2014-01-31 15:05:00,55.87,55.88,55.74,55.75,137000.0,41.057,41.0643,40.9614,40.9688,137000.0
2014-01-31 15:10:00,55.75,55.75,55.7,55.74,151300.0,40.9688,40.9688,40.932,40.9614,151300.0
2014-01-31 15:15:00,55.73,55.77,55.64,55.66,218100.0,40.9541,40.9835,40.888,40.9027,218100.0
2014-01-31 15:20:00,55.66,55.71,55.63,55.71,150400.0,40.9027,40.9394,40.8806,40.9394,150400.0
2014-01-31 15:25:00,55.71,55.72,55.65,55.66,109600.0,40.9394,40.9467,40.8953,40.9027,109600.0
2014-01-31 15:30:00,55.65,55.7,55.61,55.64,156000.0,40.8953,40.932,40.8659,40.888,156000.0
2014-01-31 15:35:00,55.64,55.65,55.54,55.58,181800.0,40.888,40.8953,40.8145,40.8439,181800.0
2014-01-31 15:40:00,55.58,55.62,55.53,55.56,245600.0,40.8439,40.8733,40.8071,40.8292,245600.0
2014-01-31 15:45:00,55.57,55.57,55.42,55.48,479900.0,40.8365,40.8365,40.7263,40.7704,479900.0
2014-01-31 15:50:00,55.48,55.49,55.41,55.42,410300.0,40.7704,40.7777,40.7189,40.7263,410300.0
2014-01-31 15:55:00,55.42,55.43,55.28,55.37,999800.0,40.7263,40.7336,40.6234,40.6895,999800.0
2014-02-03 09:30:00,55.44,55.7,55.38,55.69,599500.0,40.741,40.932,40.6969,40.9247,599500.0
2014-02-03 09:35:00,55.7,55.82,55.65,55.81,387100.0,40.932,41.0202,40.8953,41.0129,387100.0
2014-02-03 09:40:00,55.81,55.87,55.77,55.82,395900.0,41.0129,41.057,40.9835,41.0202,395900.0
2014-02-03 09:45:00,55.82,55.92,55.73,55.75,515000.0,41.0202,41.0937,40.9541,40.9688,515000.0
2014-02-03 09:50:00,55.74,55.88,55.74,55.86,378900.0,40.9614,41.0643,40.9614,41.0496,378900.0
2014-02-03 09:55:00,55.86,55.91,55.84,55.84,187300.0,41.0496,41.0864,41.0349,41.0349,187300.0
2014-02-03 10:00:00,55.84,55.84,55.6,55.68,497400.0,41.0349,41.0349,40.8586,40.9174,497400.0
2014-02-03 10:05:00,55.69,55.84,55.64,55.77,384000.0,40.9247,41.0349,40.888,40.9835,384000.0
2014-02-03 10:10:00,55.76,55.8,55.51,55.52,528900.0,40.9761,41.0055,40.7924,40.7998,528900.0
2014-02-03 10:15:00,55.52,55.58,55.1,55.11,763700.0,40.7998,40.8439,40.4911,40.4985,763700.0
2014-02-03 10:20:00,55.11,55.14,54.96,54.98,831900.0,40.4985,40.5205,40.3882,40.4029,831900.0
2014-02-03 10:25:00,54.98,55.13,54.94,55.12,566400.0,40.4029,40.5132,40.3736,40.5058,566400.0
2014-02-03 10:30:00,55.12,55.12,54.99,55.03,172300.0,40.5058,40.5058,40.4103,40.4397,172300.0
2014-02-03 10:35:00,55.03,55.22,55.03,55.18,240200.0,40.4397,40.5793,40.4397,40.5499,240200.0
2014-02-03 10:40:00,55.19,55.23,55.11,55.16,224200.0,40.5573,40.5867,40.4985,40.5352,224200.0
2014-02-03 10:45:00,55.16,55.17,55.07,55.08,204600.0,40.5352,40.5426,40.4691,40.4764,204600.0
2014-02-03 10:50:00,55.08,55.1,54.97,54.99,231900.0,40.4764,40.4911,40.3956,40.4103,231900.0
2014-02-03 10:55:00,54.98,55.0,54.82,54.82,416900.0,40.4029,40.4176,40.2854,40.2854,416900.0
2014-02-03 11:00:00,54.82,54.82,54.7,54.72,460900.0,40.2854,40.2854,40.1972,40.2119,460900.0
2014-02-03 11:05:00,54.72,54.73,54.56,54.62,775600.0,40.2119,40.2192,40.0943,40.1384,775600.0
2014-02-03 11:10:00,54.62,54.63,54.41,54.45,606500.0,40.1384,40.1457,39.9841,40.0135,606500.0
2014-02-03 11:15:00,54.46,54.56,54.35,54.48,507200.0,40.0208,40.0943,39.94,40.0355,507200.0
2014-02-03 11:20:00,54.48,54.6,54.47,54.55,205800.0,40.0355,40.1237,40.0282,40.087,205800.0
2014-02-03 11:25:00,54.55,54.63,54.53,54.56,301800.0,40.087,40.1457,40.0723,40.0943,301800.0
2014-02-03 11:30:00,54.56,54.72,54.54,54.68,186900.0,40.0943,40.2119,40.0796,40.1825,186900.0
2014-02-03 11:35:00,54.68,54.68,54.55,54.57,248900.0,40.1825,40.1825,40.087,40.1016,248900.0
2014-02-03 11:40:00,54.58,54.66,54.56,54.59,163400.0,40.109,40.1678,40.0943,40.1163,163400.0
2014-02-03 11:45:00,54.59,54.59,54.43,54.51,262500.0,40.1163,40.1163,39.9988,40.0576,262500.0
2014-02-03 11:50:00,54.51,54.6,54.49,54.6,261100.0,40.0576,40.1237,40.0429,40.1237,261100.0
2014-02-03 11:55:00,54.6,54.62,54.49,54.54,250200.0,40.1237,40.1384,40.0429,40.0796,250200.0
2014-02-03 12:00:00,54.53,54.53,54.35,54.36,344400.0,40.0723,40.0723,39.94,39.9473,344400.0
2014-02-03 12:05:00,54.35,54.52,54.32,54.49,194300.0,39.94,40.0649,39.9179,40.0429,194300.0
2014-02-03 12:10:00,54.48,54.57,54.41,54.57,275600.0,40.0355,40.1016,39.9841,40.1016,275600.0
2014-02-03 12:15:00,54.57,54.57,54.46,54.53,285300.0,40.1016,40.1016,40.0208,40.0723,285300.0
2014-02-03 12:20:00,54.53,54.63,54.47,54.61,278500.0,40.0723,40.1457,40.0282,40.131,278500.0
2014-02-03 12:25:00,54.61,54.71,54.6,54.71,182200.0,40.131,40.2045,40.1237,40.2045,182200.0
2014-02-03 12:30:00,54.71,54.77,54.69,54.75,259400.0,40.2045,40.2486,40.1898,40.2339,259400.0
2014-02-03 12:35:00,54.74,54.76,54.67,54.68,299400.0,40.2266,40.2413,40.1751,40.1825,299400.0
2014-02-03 12:40:00,54.68,54.78,54.67,54.78,239800.0,40.1825,40.256,40.1751,40.256,239800.0
2014-02-03 12:45:00,54.78,54.81,54.74,54.78,148400.0,40.256,40.278,40.2266,40.256,148400.0
2014-02-03 12:50:00,54.78,54.89,54.75,54.88,616700.0,40.256,40.3368,40.2339,40.3295,616700.0
2014-02-03 12:55:00,54.88,54.89,54.74,54.75,299000.0,40.3295,40.3368,40.2266,40.2339,299000.0
2014-02-03 13:00:00,54.74,54.79,54.72,54.74,180100.0,40.2266,40.2633,40.2119,40.2266,180100.0
2014-02-03 13:05:00,54.74,54.76,54.69,54.73,258000.0,40.2266,40.2413,40.1898,40.2192,258000.0
2014-02-03 13:10:00,54.74,54.81,54.73,54.77,150000.0,40.2266,40.278,40.2192,40.2486,150000.0
2014-02-03 13:15:00,54.77,54.82,54.73,54.73,171000.0,40.2486,40.2854,40.2192,40.2192,171000.0
2014-02-03 13:20:00,54.73,54.77,54.72,54.73,122900.0,40.2192,40.2486,40.2119,40.2192,122900.0
2014-02-03 13:25:00,54.73,54.82,54.7,54.82,277600.0,40.2192,40.2854,40.1972,40.2854,277600.0
2014-02-03 13:30:00,54.82,54.83,54.77,54.79,215900.0,40.2854,40.2927,40.2486,40.2633,215900.0
2014-02-03 13:35:00,54.78,54.79,54.68,54.68,218600.0,40.256,40.2633,40.1825,40.1825,218600.0
2014-02-03 13:40:00,54.69,54.79,54.68,54.75,202000.0,40.1898,40.2633,40.1825,40.2339,202000.0
2014-02-03 13:45:00,54.75,54.77,54.65,54.77,271400.0,40.2339,40.2486,40.1604,40.2486,271400.0
2014-02-03 13:50:00,54.76,54.79,54.72,54.75,248100.0,40.2413,40.2633,40.2119,40.2339,248100.0
2014-02-03 13:55:00,54.75,54.81,54.73,54.77,143200.0,40.2339,40.278,40.2192,40.2486,143200.0
2014-02-03 14:00:00,54.76,54.79,54.72,54.77,242700.0,40.2413,40.2633,40.2119,40.2486,242700.0
2014-02-03 14:05:00,54.77,54.82,54.74,54.75,223600.0,40.2486,40.2854,40.2266,40.2339,223600.0
2014-02-03 14:10:00,54.76,54.81,54.73,54.78,169200.0,40.2413,40.278,40.2192,40.256,169200.0
2014-02-03 14:15:00,54.79,54.8,54.72,54.74,370200.0,40.2633,40.2707,40.2119,40.2266,370200.0
2014-02-03 14:20:00,54.73,54.73,54.66,54.7,237500.0,40.2192,40.2192,40.1678,40.1972,237500.0
2014-02-03 14:25:00,54.7,54.73,54.69,54.72,120400.0,40.1972,40.2192,40.1898,40.2119,120400.0
2014-02-03 14:30:00,54.71,54.75,54.66,54.66,218800.0,40.2045,40.2339,40.1678,40.1678,218800.0
2014-02-03 14:35:00,54.67,54.68,54.6,54.62,208400.0,40.1751,40.1825,40.1237,40.1384,208400.0
2014-02-03 14:40:00,54.62,54.65,54.53,54.58,299300.0,40.1384,40.1604,40.0723,40.109,299300.0
2014-02-03 14:45:00,54.57,54.61,54.52,54.54,142700.0,40.1016,40.131,40.0649,40.0796,142700.0
2014-02-03 14:50:00,54.55,54.57,54.45,54.49,307000.0,40.087,40.1016,40.0135,40.0429,307000.0
2014-02-03 14:55:00,54.49,54.52,54.46,54.47,306900.0,40.0429,40.0649,40.0208,40.0282,306900.0
2014-02-03 15:00:00,54.47,54.47,54.32,54.34,476200.0,40.0282,40.0282,39.9179,39.9326,476200.0
2014-02-03 15:05:00,54.34,54.35,54.3,54.3,408700.0,39.9326,39.94,39.9032,39.9032,408700.0
2014-02-03 15:10:00,54.31,54.36,54.24,54.34,466700.0,39.9106,39.9473,39.8591,39.9326,466700.0
2014-02-03 15:15:00,54.34,54.38,54.33,54.34,338000.0,39.9326,39.962,39.9253,39.9326,338000.0
2014-02-03 15:20:00,54.34,54.38,54.29,54.36,336000.0,39.9326,39.962,39.8959,39.9473,336000.0
2014-02-03 15:25:00,54.36,54.44,54.33,54.42,212100.0,39.9473,40.0061,39.9253,39.9914,212100.0
2014-02-03 15:30:00,54.43,54.47,54.38,54.38,335400.0,39.9988,40.0282,39.962,39.962,335400.0
2014-02-03 15:35:00,54.39,54.43,54.37,54.43,321400.0,39.9694,39.9988,39.9547,39.9988,321400.0
2014-02-03 15:40:00,54.43,54.44,54.32,54.32,287900.0,39.9988,40.0061,39.9179,39.9179,287900.0
2014-02-03 15:45:00,54.32,54.33,54.2,54.22,561200.0,39.9179,39.9253,39.8297,39.8444,561200.0
2014-02-03 15:50:00,54.22,54.36,54.22,54.36,545600.0,39.8444,39.9473,39.8444,39.9473,545600.0
2014-02-03 15:55:00,54.35,54.41,54.29,54.32,1038300.0,39.94,39.9841,39.8959,39.9179,1038300.0
2014-02-04 09:30:00,54.66,55.04,54.65,54.91,954700.0,40.1678,40.447,40.1604,40.3515,954700.0
2014-02-04 09:35:00,54.91,54.92,54.76,54.85,405300.0,40.3515,40.3589,40.2413,40.3074,405300.0
2014-02-04 09:40:00,54.84,54.89,54.67,54.67,510100.0,40.3001,40.3368,40.1751,40.1751,510100.0
2014-02-04 09:45:00,54.67,54.79,54.6,54.78,294300.0,40.1751,40.2633,40.1237,40.256,294300.0
2014-02-04 09:50:00,54.77,55.07,54.72,55.05,356400.0,40.2486,40.4691,40.2119,40.4544,356400.0
2014-02-04 09:55:00,55.05,55.15,55.02,55.04,522300.0,40.4544,40.5279,40.4323,40.447,522300.0
2014-02-04 10:00:00,55.04,55.15,55.04,55.04,422200.0,40.447,40.5279,40.447,40.447,422200.0
2014-02-04 10:05:00,55.04,55.11,55.01,55.01,273600.0,40.447,40.4985,40.425,40.425,273600.0
2014-02-04 10:10:00,55.01,55.08,55.0,55.07,371800.0,40.425,40.4764,40.4176,40.4691,371800.0
2014-02-04 10:15:00,55.08,55.12,55.03,55.08,317700.0,40.4764,40.5058,40.4397,40.4764,317700.0
2014-02-04 10:20:00,55.08,55.12,55.04,55.08,431200.0,40.4764,40.5058,40.447,40.4764,431200.0
2014-02-04 10:25:00,55.08,55.15,55.06,55.12,363200.0,40.4764,40.5279,40.4617,40.5058,363200.0
2014-02-04 10:30:00,55.13,55.22,55.13,55.2,238700.0,40.5132,40.5793,40.5132,40.5646,238700.0
2014-02-04 10:35:00,55.2,55.3,55.19,55.29,406900.0,40.5646,40.6381,40.5573,40.6308,406900.0
2014-02-04 10:40:00,55.29,55.33,55.21,55.21,323500.0,40.6308,40.6601,40.572,40.572,323500.0
2014-02-04 10:45:00,55.22,55.22,55.07,55.09,202500.0,40.5793,40.5793,40.4691,40.4838,202500.0
2014-02-04 10:50:00,55.1,55.12,55.04,55.05,267000.0,40.4911,40.5058,40.447,40.4544,267000.0
2014-02-04 10:55:00,55.06,55.13,55.02,55.08,249000.0,40.4617,40.5132,40.4323,40.4764,249000.0
2014-02-04 11:00:00,55.08,55.25,55.03,55.15,273600.0,40.4764,40.6014,40.4397,40.5279,273600.0
2014-02-04 11:05:00,55.15,55.23,55.11,55.18,179200.0,40.5279,40.5867,40.4985,40.5499,179200.0
2014-02-04 11:10:00,55.19,55.2,55.09,55.14,121000.0,40.5573,40.5646,40.4838,40.5205,121000.0
2014-02-04 11:15:00,55.14,55.15,55.06,55.07,160000.0,40.5205,40.5279,40.4617,40.4691,160000.0
2014-02-04 11:20:00,55.07,55.07,55.01,55.05,129400.0,40.4691,40.4691,40.425,40.4544,129400.0
2014-02-04 11:25:00,55.04,55.08,55.01,55.06,131100.0,40.447,40.4764,40.425,40.4617,131100.0
2014-02-04 11:30:00,55.07,55.11,55.05,55.06,238500.0,40.4691,40.4985,40.4544,40.4617,238500.0
2014-02-04 11:35:00,55.06,55.17,55.05,55.17,185800.0,40.4617,40.5426,40.4544,40.5426,185800.0
2014-02-04 11:40:00,55.17,55.17,55.06,55.16,168300.0,40.5426,40.5426,40.4617,40.5352,168300.0
2014-02-04 11:45:00,55.16,55.18,55.08,55.12,162400.0,40.5352,40.5499,40.4764,40.5058,162400.0
2014-02-04 11:50:00,55.12,55.14,55.08,55.14,153200.0,40.5058,40.5205,40.4764,40.5205,153200.0
2014-02-04 11:55:00,55.14,55.18,55.14,55.18,120400.0,40.5205,40.5499,40.5205,40.5499,120400.0
2014-02-04 12:00:00,55.18,55.26,55.18,55.24,243200.0,40.5499,40.6087,40.5499,40.594,243200.0
2014-02-04 12:05:00,55.24,55.26,55.17,55.19,170200.0,40.594,40.6087,40.5426,40.5573,170200.0
2014-02-04 12:10:00,55.19,55.22,55.15,55.17,172300.0,40.5573,40.5793,40.5279,40.5426,172300.0
2014-02-04 12:15:00,55.17,55.21,55.12,55.13,110600.0,40.5426,40.572,40.5058,40.5132,110600.0
2014-02-04 12:20:00,55.14,55.23,55.13,55.23,108100.0,40.5205,40.5867,40.5132,40.5867,108100.0
2014-02-04 12:25:00,55.23,55.31,55.22,55.3,195500.0,40.5867,40.6455,40.5793,40.6381,195500.0
2014-02-04 12:30:00,55.3,55.33,55.26,55.28,134900.0,40.6381,40.6601,40.6087,40.6234,134900.0
2014-02-04 12:35:00,55.28,55.3,55.24,55.29,137700.0,40.6234,40.6381,40.594,40.6308,137700.0
2014-02-04 12:40:00,55.28,55.33,55.27,55.3,126100.0,40.6234,40.6601,40.6161,40.6381,126100.0
2014-02-04 12:45:00,55.31,55.35,55.26,55.28,174600.0,40.6455,40.6748,40.6087,40.6234,174600.0
2014-02-04 12:50:00,55.28,55.31,55.22,55.22,181800.0,40.6234,40.6455,40.5793,40.5793,181800.0
2014-02-04 12:55:00,55.23,55.26,55.19,55.21,98100.0,40.5867,40.6087,40.5573,40.572,98100.0
2014-02-04 13:00:00,55.22,55.25,55.19,55.25,84000.0,40.5793,40.6014,40.5573,40.6014,84000.0
2014-02-04 13:05:00,55.25,55.28,55.23,55.23,76500.0,40.6014,40.6234,40.5867,40.5867,76500.0
2014-02-04 13:10:00,55.22,55.23,55.08,55.1,126000.0,40.5793,40.5867,40.4764,40.4911,126000.0
2014-02-04 13:15:00,55.1,55.12,55.07,55.08,106800.0,40.4911,40.5058,40.4691,40.4764,106800.0
2014-02-04 13:20:00,55.08,55.09,55.04,55.04,89500.0,40.4764,40.4838,40.447,40.447,89500.0
2014-02-04 13:25:00,55.05,55.05,55.01,55.02,119500.0,40.4544,40.4544,40.425,40.4323,119500.0
2014-02-04 13:30:00,55.02,55.05,55.0,55.05,84100.0,40.4323,40.4544,40.4176,40.4544,84100.0
2014-02-04 13:35:00,55.05,55.05,54.93,54.98,162700.0,40.4544,40.4544,40.3662,40.4029,162700.0
2014-02-04 13:40:00,54.97,54.99,54.95,54.97,93100.0,40.3956,40.4103,40.3809,40.3956,93100.0
2014-02-04 13:45:00,54.97,54.97,54.93,54.94,89600.0,40.3956,40.3956,40.3662,40.3736,89600.0
2014-02-04 13:50:00,54.94,54.96,54.79,54.85,181700.0,40.3736,40.3882,40.2633,40.3074,181700.0
2014-02-04 13:55:00,54.86,54.88,54.74,54.79,129100.0,40.3148,40.3295,40.2266,40.2633,129100.0
2014-02-04 14:00:00,54.8,54.84,54.74,54.84,158000.0,40.2707,40.3001,40.2266,40.3001,158000.0
2014-02-04 14:05:00,54.83,54.87,54.8,54.87,97000.0,40.2927,40.3221,40.2707,40.3221,97000.0
2014-02-04 14:10:00,54.86,54.91,54.81,54.88,199100.0,40.3148,40.3515,40.278,40.3295,199100.0
2014-02-04 14:15:00,54.87,54.92,54.85,54.87,103900.0,40.3221,40.3589,40.3074,40.3221,103900.0
2014-02-04 14:20:00,54.87,54.96,54.84,54.91,119900.0,40.3221,40.3882,40.3001,40.3515,119900.0
2014-02-04 14:25:00,54.92,54.96,54.89,54.93,90800.0,40.3589,40.3882,40.3368,40.3662,90800.0
2014-02-04 14:30:00,54.94,54.97,54.9,54.93,100500.0,40.3736,40.3956,40.3442,40.3662,100500.0
2014-02-04 14:35:00,54.94,54.96,54.91,54.93,114600.0,40.3736,40.3882,40.3515,40.3662,114600.0
2014-02-04 14:40:00,54.93,55.02,54.92,54.96,147900.0,40.3662,40.4323,40.3589,40.3882,147900.0
2014-02-04 14:45:00,54.96,55.03,54.94,54.97,128000.0,40.3882,40.4397,40.3736,40.3956,128000.0
2014-02-04 14:50:00,54.97,54.99,54.94,54.97,104900.0,40.3956,40.4103,40.3736,40.3956,104900.0
2014-02-04 14:55:00,54.98,55.01,54.95,55.0,114300.0,40.4029,40.425,40.3809,40.4176,114300.0
2014-02-04 15:00:00,54.99,55.03,54.95,54.97,110800.0,40.4103,40.4397,40.3809,40.3956,110800.0
2014-02-04 15:05:00,54.97,55.0,54.94,54.98,87500.0,40.3956,40.4176,40.3736,40.4029,87500.0
2014-02-04 15:10:00,54.98,55.0,54.94,55.0,140400.0,40.4029,40.4176,40.3736,40.4176,140400.0
2014-02-04 15:15:00,55.0,55.0,54.91,54.97,179700.0,40.4176,40.4176,40.3515,40.3956,179700.0
2014-02-04 15:20:00,54.97,55.01,54.92,54.92,192800.0,40.3956,40.425,40.3589,40.3589,192800.0
2014-02-04 15:25:00,54.93,54.94,54.71,54.74,365900.0,40.3662,40.3736,40.2045,40.2266,365900.0
2014-02-04 15:30:00,54.73,54.84,54.67,54.8,370900.0,40.2192,40.3001,40.1751,40.2707,370900.0
2014-02-04 15:35:00,54.81,54.9,54.8,54.88,272300.0,40.278,40.3442,40.2707,40.3295,272300.0
2014-02-04 15:40:00,54.88,54.98,54.86,54.94,336800.0,40.3295,40.4029,40.3148,40.3736,336800.0
2014-02-04 15:45:00,54.95,55.0,54.91,54.94,421500.0,40.3809,40.4176,40.3515,40.3736,421500.0
2014-02-04 15:50:00,54.94,55.0,54.89,54.98,426300.0,40.3736,40.4176,40.3368,40.4029,426300.0
2014-02-04 15:55:00,54.97,55.0,54.89,54.94,1023500.0,40.3956,40.4176,40.3368,40.3736,1023500.0
2014-02-05 09:30:00,55.1,55.45,54.58,55.26,784500.0,40.4911,40.7483,40.109,40.6087,784500.0
2014-02-05 09:35:00,55.23,55.35,55.18,55.25,221900.0,40.5867,40.6748,40.5499,40.6014,221900.0
2014-02-05 09:40:00,55.25,55.31,55.08,55.09,251000.0,40.6014,40.6455,40.4764,40.4838,251000.0
2014-02-05 09:45:00,55.09,55.19,55.0,55.04,211200.0,40.4838,40.5573,40.4176,40.447,211200.0
2014-02-05 09:50:00,55.05,55.12,55.02,55.08,260300.0,40.4544,40.5058,40.4323,40.4764,260300.0
2014-02-05 09:55:00,55.08,55.08,54.87,55.05,217900.0,40.4764,40.4764,40.3221,40.4544,217900.0
2014-02-05 10:00:00,55.04,55.39,55.04,55.3,474600.0,40.447,40.7042,40.447,40.6381,474600.0
2014-02-05 10:05:00,55.3,55.3,55.11,55.11,275300.0,40.6381,40.6381,40.4985,40.4985,275300.0
2014-02-05 10:10:00,55.11,55.23,54.96,55.06,362200.0,40.4985,40.5867,40.3882,40.4617,362200.0
2014-02-05 10:15:00,55.07,55.11,55.0,55.08,309900.0,40.4691,40.4985,40.4176,40.4764,309900.0
2014-02-05 10:20:00,55.09,55.14,54.94,54.94,283000.0,40.4838,40.5205,40.3736,40.3736,283000.0
2014-02-05 10:25:00,54.94,55.05,54.93,55.01,225700.0,40.3736,40.4544,40.3662,40.425,225700.0
2014-02-05 10:30:00,55.01,55.25,54.96,55.19,289900.0,40.425,40.6014,40.3882,40.5573,289900.0
2014-02-05 10:35:00,55.2,55.24,55.15,55.15,191800.0,40.5646,40.594,40.5279,40.5279,191800.0
2014-02-05 10:40:00,55.16,55.25,55.15,55.21,181800.0,40.5352,40.6014,40.5279,40.572,181800.0
2014-02-05 10:45:00,55.21,55.23,55.04,55.09,254600.0,40.572,40.5867,40.447,40.4838,254600.0
2014-02-05 10:50:00,55.08,55.15,55.06,55.07,126800.0,40.4764,40.5279,40.4617,40.4691,126800.0
2014-02-05 10:55:00,55.07,55.12,55.05,55.07,250800.0,40.4691,40.5058,40.4544,40.4691,250800.0
2014-02-05 11:00:00,55.06,55.09,55.03,55.07,220300.0,40.4617,40.4838,40.4397,40.4691,220300.0
2014-02-05 11:05:00,55.07,55.1,55.03,55.05,298900.0,40.4691,40.4911,40.4397,40.4544,298900.0
2014-02-05 11:10:00,55.05,55.12,55.03,55.11,368900.0,40.4544,40.5058,40.4397,40.4985,368900.0
2014-02-05 11:15:00,55.11,55.17,55.08,55.08,324300.0,40.4985,40.5426,40.4764,40.4764,324300.0
2014-02-05 11:20:00,55.08,55.12,55.07,55.1,199900.0,40.4764,40.5058,40.4691,40.4911,199900.0
2014-02-05 11:25:00,55.1,55.19,55.09,55.16,344300.0,40.4911,40.5573,40.4838,40.5352,344300.0
2014-02-05 11:30:00,55.16,55.2,55.1,55.12,182100.0,40.5352,40.5646,40.4911,40.5058,182100.0
2014-02-05 11:35:00,55.13,55.19,55.11,55.14,121300.0,40.5132,40.5573,40.4985,40.5205,121300.0
2014-02-05 11:40:00,55.13,55.14,55.09,55.11,131100.0,40.5132,40.5205,40.4838,40.4985,131100.0
2014-02-05 11:45:00,55.11,55.23,55.11,55.2,221700.0,40.4985,40.5867,40.4985,40.5646,221700.0
2014-02-05 11:50:00,55.2,55.26,55.17,55.18,232500.0,40.5646,40.6087,40.5426,40.5499,232500.0
2014-02-05 11:55:00,55.19,55.24,55.14,55.18,147000.0,40.5573,40.594,40.5205,40.5499,147000.0
2014-02-05 12:00:00,55.19,55.25,55.19,55.22,233800.0,40.5573,40.6014,40.5573,40.5793,233800.0
2014-02-05 12:05:00,55.22,55.23,55.18,55.18,138100.0,40.5793,40.5867,40.5499,40.5499,138100.0
2014-02-05 12:10:00,55.17,55.17,55.07,55.11,99400.0,40.5426,40.5426,40.4691,40.4985,99400.0
2014-02-05 12:15:00,55.12,55.14,55.06,55.14,110400.0,40.5058,40.5205,40.4617,40.5205,110400.0
2014-02-05 12:20:00,55.14,55.23,55.14,55.2,164600.0,40.5205,40.5867,40.5205,40.5646,164600.0
2014-02-05 12:25:00,55.2,55.21,55.13,55.16,93100.0,40.5646,40.572,40.5132,40.5352,93100.0
2014-02-05 12:30:00,55.16,55.2,55.15,55.16,86200.0,40.5352,40.5646,40.5279,40.5352,86200.0
2014-02-05 12:35:00,55.16,55.2,55.11,55.13,174500.0,40.5352,40.5646,40.4985,40.5132,174500.0
2014-02-05 12:40:00,55.13,55.17,55.11,55.17,89400.0,40.5132,40.5426,40.4985,40.5426,89400.0
2014-02-05 12:45:00,55.17,55.21,55.14,55.15,160500.0,40.5426,40.572,40.5205,40.5279,160500.0
2014-02-05 12:50:00,55.16,55.16,55.11,55.11,89300.0,40.5352,40.5352,40.4985,40.4985,89300.0
2014-02-05 12:55:00,55.11,55.16,55.1,55.11,104800.0,40.4985,40.5352,40.4911,40.4985,104800.0
2014-02-05 13:00:00,55.12,55.18,55.11,55.17,131900.0,40.5058,40.5499,40.4985,40.5426,131900.0
2014-02-05 13:05:00,55.17,55.33,55.16,55.33,292600.0,40.5426,40.6601,40.5352,40.6601,292600.0
2014-02-05 13:10:00,55.32,55.35,55.21,55.22,376900.0,40.6528,40.6748,40.572,40.5793,376900.0
2014-02-05 13:15:00,55.22,55.28,55.22,55.28,266700.0,40.5793,40.6234,40.5793,40.6234,266700.0
2014-02-05 13:20:00,55.27,55.29,55.23,55.25,174000.0,40.6161,40.6308,40.5867,40.6014,174000.0
2014-02-05 13:25:00,55.25,55.26,55.17,55.23,122500.0,40.6014,40.6087,40.5426,40.5867,122500.0
2014-02-05 13:30:00,55.24,55.26,55.22,55.25,144700.0,40.594,40.6087,40.5793,40.6014,144700.0
2014-02-05 13:35:00,55.26,55.31,55.25,55.31,181300.0,40.6087,40.6455,40.6014,40.6455,181300.0
2014-02-05 13:40:00,55.3,55.36,55.27,55.28,257700.0,40.6381,40.6822,40.6161,40.6234,257700.0
2014-02-05 13:45:00,55.28,55.33,55.26,55.3,143600.0,40.6234,40.6601,40.6087,40.6381,143600.0
2014-02-05 13:50:00,55.3,55.36,55.29,55.32,124900.0,40.6381,40.6822,40.6308,40.6528,124900.0
2014-02-05 13:55:00,55.33,55.38,55.32,55.33,195800.0,40.6601,40.6969,40.6528,40.6601,195800.0
2014-02-05 14:00:00,55.33,55.38,55.3,55.34,238800.0,40.6601,40.6969,40.6381,40.6675,238800.0
2014-02-05 14:05:00,55.33,55.34,55.25,55.27,115300.0,40.6601,40.6675,40.6014,40.6161,115300.0
2014-02-05 14:10:00,55.28,55.28,55.22,55.24,139500.0,40.6234,40.6234,40.5793,40.594,139500.0
2014-02-05 14:15:00,55.23,55.24,55.18,55.23,223300.0,40.5867,40.594,40.5499,40.5867,223300.0
2014-02-05 14:20:00,55.23,55.26,55.22,55.22,139200.0,40.5867,40.6087,40.5793,40.5793,139200.0
2014-02-05 14:25:00,55.23,55.3,55.22,55.3,255400.0,40.5867,40.6381,40.5793,40.6381,255400.0
2014-02-05 14:30:00,55.29,55.31,55.22,55.23,315700.0,40.6308,40.6455,40.5793,40.5867,315700.0
2014-02-05 14:35:00,55.23,55.24,55.14,55.16,245600.0,40.5867,40.594,40.5205,40.5352,245600.0
2014-02-05 14:40:00,55.16,55.21,55.16,55.21,125400.0,40.5352,40.572,40.5352,40.572,125400.0
2014-02-05 14:45:00,55.2,55.24,55.19,55.23,127400.0,40.5646,40.594,40.5573,40.5867,127400.0
2014-02-05 14:50:00,55.23,55.26,55.18,55.22,134900.0,40.5867,40.6087,40.5499,40.5793,134900.0
2014-02-05 14:55:00,55.22,55.22,55.06,55.09,304500.0,40.5793,40.5793,40.4617,40.4838,304500.0
2014-02-05 15:00:00,55.09,55.18,55.08,55.13,170000.0,40.4838,40.5499,40.4764,40.5132,170000.0
2014-02-05 15:05:00,55.13,55.21,55.12,55.2,149300.0,40.5132,40.572,40.5058,40.5646,149300.0
2014-02-05 15:10:00,55.2,55.22,55.11,55.11,301500.0,40.5646,40.5793,40.4985,40.4985,301500.0
2014-02-05 15:15:00,55.12,55.16,55.08,55.16,94700.0,40.5058,40.5352,40.4764,40.5352,94700.0
2014-02-05 15:20:00,55.16,55.18,55.13,55.17,207700.0,40.5352,40.5499,40.5132,40.5426,207700.0
2014-02-05 15:25:00,55.17,55.22,55.16,55.22,199400.0,40.5426,40.5793,40.5352,40.5793,199400.0
2014-02-05 15:30:00,55.22,55.23,55.16,55.22,146300.0,40.5793,40.5867,40.5352,40.5793,146300.0
2014-02-05 15:35:00,55.22,55.22,55.17,55.22,144200.0,40.5793,40.5793,40.5426,40.5793,144200.0
2014-02-05 15:40:00,55.22,55.25,55.19,55.25,246000.0,40.5793,40.6014,40.5573,40.6014,246000.0
2014-02-05 15:45:00,55.25,55.37,55.24,55.34,491600.0,40.6014,40.6895,40.594,40.6675,491600.0
2014-02-05 15:50:00,55.33,55.35,55.22,55.23,402800.0,40.6601,40.6748,40.5793,40.5867,402800.0
2014-02-05 15:55:00,55.23,55.32,55.2,55.23,731200.0,40.5867,40.6528,40.5646,40.5867,731200.0
2014-02-06 09:30:00,55.35,55.54,55.2,55.54,531700.0,40.6748,40.8145,40.5646,40.8145,531700.0
2014-02-06 09:35:00,55.54,55.7,55.47,55.67,427100.0,40.8145,40.932,40.763,40.91,427100.0
2014-02-06 09:40:00,55.67,55.76,55.67,55.7,500200.0,40.91,40.9761,40.91,40.932,500200.0
2014-02-06 09:45:00,55.7,55.72,55.6,55.64,269300.0,40.932,40.9467,40.8586,40.888,269300.0
2014-02-06 09:50:00,55.64,55.74,55.63,55.71,225900.0,40.888,40.9614,40.8806,40.9394,225900.0
2014-02-06 09:55:00,55.7,55.78,55.69,55.74,261400.0,40.932,40.9908,40.9247,40.9614,261400.0
2014-02-06 10:00:00,55.73,55.82,55.69,55.8,211700.0,40.9541,41.0202,40.9247,41.0055,211700.0
2014-02-06 10:05:00,55.8,55.89,55.67,55.71,261400.0,41.0055,41.0717,40.91,40.9394,261400.0
2014-02-06 10:10:00,55.7,55.73,55.65,55.71,181300.0,40.932,40.9541,40.8953,40.9394,181300.0
2014-02-06 10:15:00,55.71,55.8,55.7,55.78,222900.0,40.9394,41.0055,40.932,40.9908,222900.0
2014-02-06 10:20:00,55.77,55.84,55.74,55.77,186600.0,40.9835,41.0349,40.9614,40.9835,186600.0
2014-02-06 10:25:00,55.77,55.81,55.74,55.8,195200.0,40.9835,41.0129,40.9614,41.0055,195200.0
2014-02-06 10:30:00,55.79,56.04,55.79,56.02,527400.0,40.9982,41.1819,40.9982,41.1672,527400.0
2014-02-06 10:35:00,56.02,56.15,56.0,56.01,543400.0,41.1672,41.2627,41.1525,41.1599,543400.0
2014-02-06 10:40:00,56.01,56.12,56.01,56.12,269200.0,41.1599,41.2407,41.1599,41.2407,269200.0
2014-02-06 10:45:00,56.12,56.22,56.12,56.2,296000.0,41.2407,41.3142,41.2407,41.2995,296000.0
2014-02-06 10:50:00,56.2,56.22,56.08,56.1,393500.0,41.2995,41.3142,41.2113,41.226,393500.0
2014-02-06 10:55:00,56.1,56.15,56.09,56.15,466100.0,41.226,41.2627,41.2186,41.2627,466100.0
2014-02-06 11:00:00,56.14,56.21,56.13,56.16,252000.0,41.2554,41.3068,41.248,41.2701,252000.0
2014-02-06 11:05:00,56.16,56.22,56.15,56.15,158200.0,41.2701,41.3142,41.2627,41.2627,158200.0
2014-02-06 11:10:00,56.14,56.16,56.06,56.08,197200.0,41.2554,41.2701,41.1966,41.2113,197200.0
2014-02-06 11:15:00,56.08,56.08,56.01,56.03,186600.0,41.2113,41.2113,41.1599,41.1746,186600.0
2014-02-06 11:20:00,56.04,56.1,56.02,56.03,152500.0,41.1819,41.226,41.1672,41.1746,152500.0
2014-02-06 11:25:00,56.03,56.14,56.03,56.14,171600.0,41.1746,41.2554,41.1746,41.2554,171600.0
2014-02-06 11:30:00,56.12,56.14,56.11,56.13,198300.0,41.2407,41.2554,41.2333,41.248,198300.0
2014-02-06 11:35:00,56.14,56.15,56.12,56.12,119700.0,41.2554,41.2627,41.2407,41.2407,119700.0
2014-02-06 11:40:00,56.12,56.17,56.09,56.09,226100.0,41.2407,41.2774,41.2186,41.2186,226100.0
2014-02-06 11:45:00,56.1,56.16,56.08,56.16,100400.0,41.226,41.2701,41.2113,41.2701,100400.0
2014-02-06 11:50:00,56.17,56.21,56.13,56.14,168500.0,41.2774,41.3068,41.248,41.2554,168500.0
2014-02-06 11:55:00,56.15,56.17,56.12,56.16,207900.0,41.2627,41.2774,41.2407,41.2701,207900.0
2014-02-06 12:00:00,56.16,56.22,56.16,56.19,130000.0,41.2701,41.3142,41.2701,41.2921,130000.0
2014-02-06 12:05:00,56.2,56.23,56.18,56.22,71400.0,41.2995,41.3215,41.2848,41.3142,71400.0
2014-02-06 12:10:00,56.23,56.24,56.15,56.18,189400.0,41.3215,41.3289,41.2627,41.2848,189400.0
2014-02-06 12:15:00,56.18,56.19,56.14,56.17,156900.0,41.2848,41.2921,41.2554,41.2774,156900.0
2014-02-06 12:20:00,56.17,56.18,56.14,56.16,143700.0,41.2774,41.2848,41.2554,41.2701,143700.0
2014-02-06 12:25:00,56.16,56.19,56.14,56.19,86300.0,41.2701,41.2921,41.2554,41.2921,86300.0
2014-02-06 12:30:00,56.18,56.2,56.16,56.2,221500.0,41.2848,41.2995,41.2701,41.2995,221500.0
2014-02-06 12:35:00,56.2,56.23,56.19,56.2,132100.0,41.2995,41.3215,41.2921,41.2995,132100.0
2014-02-06 12:40:00,56.2,56.32,56.19,56.31,183200.0,41.2995,41.3877,41.2921,41.3803,183200.0
2014-02-06 12:45:00,56.32,56.32,56.19,56.2,135500.0,41.3877,41.3877,41.2921,41.2995,135500.0
2014-02-06 12:50:00,56.2,56.22,56.19,56.21,72200.0,41.2995,41.3142,41.2921,41.3068,72200.0
2014-02-06 12:55:00,56.21,56.22,56.19,56.2,108900.0,41.3068,41.3142,41.2921,41.2995,108900.0
2014-02-06 13:00:00,56.21,56.26,56.2,56.24,163200.0,41.3068,41.3436,41.2995,41.3289,163200.0
2014-02-06 13:05:00,56.25,56.25,56.22,56.25,150800.0,41.3362,41.3362,41.3142,41.3362,150800.0
2014-02-06 13:10:00,56.25,56.28,56.24,56.26,105500.0,41.3362,41.3583,41.3289,41.3436,105500.0
2014-02-06 13:15:00,56.26,56.27,56.23,56.25,193000.0,41.3436,41.3509,41.3215,41.3362,193000.0
2014-02-06 13:20:00,56.25,56.27,56.19,56.2,126200.0,41.3362,41.3509,41.2921,41.2995,126200.0
2014-02-06 13:25:00,56.2,56.25,56.18,56.23,167500.0,41.2995,41.3362,41.2848,41.3215,167500.0
2014-02-06 13:30:00,56.22,56.28,56.22,56.26,140300.0,41.3142,41.3583,41.3142,41.3436,140300.0
2014-02-06 13:35:00,56.27,56.27,56.24,56.26,103400.0,41.3509,41.3509,41.3289,41.3436,103400.0
2014-02-06 13:40:00,56.26,56.28,56.24,56.26,63800.0,41.3436,41.3583,41.3289,41.3436,63800.0
2014-02-06 13:45:00,56.26,56.27,56.23,56.23,115900.0,41.3436,41.3509,41.3215,41.3215,115900.0
2014-02-06 13:50:00,56.23,56.26,56.2,56.21,90500.0,41.3215,41.3436,41.2995,41.3068,90500.0
2014-02-06 13:55:00,56.21,56.21,56.15,56.19,96700.0,41.3068,41.3068,41.2627,41.2921,96700.0
2014-02-06 14:00:00,56.18,56.25,56.18,56.25,73700.0,41.2848,41.3362,41.2848,41.3362,73700.0
2014-02-06 14:05:00,56.25,56.26,56.23,56.26,44800.0,41.3362,41.3436,41.3215,41.3436,44800.0
2014-02-06 14:10:00,56.26,56.3,56.25,56.3,154600.0,41.3436,41.373,41.3362,41.373,154600.0
2014-02-06 14:15:00,56.3,56.37,56.29,56.32,142000.0,41.373,41.4244,41.3656,41.3877,142000.0
2014-02-06 14:20:00,56.32,56.38,56.3,56.32,182300.0,41.3877,41.4318,41.373,41.3877,182300.0
2014-02-06 14:25:00,56.33,56.38,56.3,56.38,137600.0,41.395,41.4318,41.373,41.4318,137600.0
2014-02-06 14:30:00,56.38,56.42,56.32,56.33,221800.0,41.4318,41.4612,41.3877,41.395,221800.0
2014-02-06 14:35:00,56.32,56.38,56.3,56.38,230700.0,41.3877,41.4318,41.373,41.4318,230700.0
2014-02-06 14:40:00,56.38,56.4,56.36,56.37,91600.0,41.4318,41.4465,41.4171,41.4244,91600.0
2014-02-06 14:45:00,56.37,56.39,56.34,56.38,188900.0,41.4244,41.4391,41.4024,41.4318,188900.0
2014-02-06 14:50:00,56.38,56.4,56.36,56.4,109000.0,41.4318,41.4465,41.4171,41.4465,109000.0
2014-02-06 14:55:00,56.4,56.42,56.36,56.41,140600.0,41.4465,41.4612,41.4171,41.4538,140600.0
2014-02-06 15:00:00,56.4,56.42,56.35,56.4,262000.0,41.4465,41.4612,41.4097,41.4465,262000.0
2014-02-06 15:05:00,56.41,56.48,56.41,56.47,181900.0,41.4538,41.5052,41.4538,41.4979,181900.0
2014-02-06 15:10:00,56.47,56.48,56.41,56.43,214000.0,41.4979,41.5052,41.4538,41.4685,214000.0
2014-02-06 15:15:00,56.43,56.49,56.42,56.46,323700.0,41.4685,41.5126,41.4612,41.4905,323700.0
2014-02-06 15:20:00,56.46,56.48,56.41,56.41,159000.0,41.4905,41.5052,41.4538,41.4538,159000.0
2014-02-06 15:25:00,56.41,56.45,56.4,56.45,121200.0,41.4538,41.4832,41.4465,41.4832,121200.0
2014-02-06 15:30:00,56.44,56.48,56.43,56.45,234500.0,41.4758,41.5052,41.4685,41.4832,234500.0
2014-02-06 15:35:00,56.45,56.49,56.43,56.47,307700.0,41.4832,41.5126,41.4685,41.4979,307700.0
2014-02-06 15:40:00,56.47,56.5,56.45,56.45,202700.0,41.4979,41.5199,41.4832,41.4832,202700.0
2014-02-06 15:45:00,56.46,56.48,56.4,56.41,478100.0,41.4905,41.5052,41.4465,41.4538,478100.0
2014-02-06 15:50:00,56.41,56.43,56.37,56.4,552200.0,41.4538,41.4685,41.4244,41.4465,552200.0
2014-02-06 15:55:00,56.39,56.55,56.37,56.49,1108100.0,41.4391,41.5567,41.4244,41.5126,1108100.0
2014-02-07 09:30:00,56.65,56.85,56.54,56.68,679000.0,41.6302,41.7771,41.5493,41.6522,679000.0
2014-02-07 09:35:00,56.69,56.73,56.53,56.71,680300.0,41.6596,41.689,41.542,41.6743,680300.0
2014-02-07 09:40:00,56.71,56.82,56.65,56.75,492100.0,41.6743,41.7551,41.6302,41.7037,492100.0
2014-02-07 09:45:00,56.75,56.8,56.72,56.73,288200.0,41.7037,41.7404,41.6816,41.689,288200.0
2014-02-07 09:50:00,56.73,56.74,56.37,56.45,586200.0,41.689,41.6963,41.4244,41.4832,586200.0
2014-02-07 09:55:00,56.46,56.49,56.34,56.36,330900.0,41.4905,41.5126,41.4024,41.4171,330900.0
2014-02-07 10:00:00,56.36,56.48,56.36,56.4,467200.0,41.4171,41.5052,41.4171,41.4465,467200.0
2014-02-07 10:05:00,56.4,56.4,56.34,56.38,328500.0,41.4465,41.4465,41.4024,41.4318,328500.0
2014-02-07 10:10:00,56.38,56.4,56.33,56.35,414400.0,41.4318,41.4465,41.395,41.4097,414400.0
2014-02-07 10:15:00,56.34,56.35,56.26,56.35,437600.0,41.4024,41.4097,41.3436,41.4097,437600.0
2014-02-07 10:20:00,56.35,56.41,56.29,56.3,233500.0,41.4097,41.4538,41.3656,41.373,233500.0
2014-02-07 10:25:00,56.3,56.33,56.26,56.32,280800.0,41.373,41.395,41.3436,41.3877,280800.0
2014-02-07 10:30:00,56.32,56.36,56.29,56.35,218700.0,41.3877,41.4171,41.3656,41.4097,218700.0
2014-02-07 10:35:00,56.35,56.41,56.34,56.4,207100.0,41.4097,41.4538,41.4024,41.4465,207100.0
2014-02-07 10:40:00,56.4,56.4,56.29,56.31,256400.0,41.4465,41.4465,41.3656,41.3803,256400.0
2014-02-07 10:45:00,56.3,56.34,56.28,56.33,207400.0,41.373,41.4024,41.3583,41.395,207400.0
2014-02-07 10:50:00,56.34,56.37,56.27,56.36,254400.0,41.4024,41.4244,41.3509,41.4171,254400.0
2014-02-07 10:55:00,56.37,56.41,56.33,56.34,200100.0,41.4244,41.4538,41.395,41.4024,200100.0
2014-02-07 11:00:00,56.33,56.35,56.27,56.27,176400.0,41.395,41.4097,41.3509,41.3509,176400.0
2014-02-07 11:05:00,56.28,56.35,56.26,56.32,181500.0,41.3583,41.4097,41.3436,41.3877,181500.0
2014-02-07 11:10:00,56.31,56.37,56.31,56.37,143300.0,41.3803,41.4244,41.3803,41.4244,143300.0
2014-02-07 11:15:00,56.37,56.42,56.35,56.41,327000.0,41.4244,41.4612,41.4097,41.4538,327000.0
2014-02-07 11:20:00,56.41,56.43,56.38,56.4,151100.0,41.4538,41.4685,41.4318,41.4465,151100.0
2014-02-07 11:25:00,56.4,56.42,56.34,56.39,117600.0,41.4465,41.4612,41.4024,41.4391,117600.0
2014-02-07 11:30:00,56.4,56.44,56.37,56.38,142000.0,41.4465,41.4758,41.4244,41.4318,142000.0
2014-02-07 11:35:00,56.38,56.46,56.37,56.46,150900.0,41.4318,41.4905,41.4244,41.4905,150900.0
2014-02-07 11:40:00,56.46,56.56,56.45,56.55,174000.0,41.4905,41.564,41.4832,41.5567,174000.0
2014-02-07 11:45:00,56.56,56.59,56.55,56.55,386600.0,41.564,41.5861,41.5567,41.5567,386600.0
2014-02-07 11:50:00,56.55,56.58,56.48,56.49,219800.0,41.5567,41.5787,41.5052,41.5126,219800.0
2014-02-07 11:55:00,56.5,56.52,56.45,56.52,112800.0,41.5199,41.5346,41.4832,41.5346,112800.0
2014-02-07 12:00:00,56.52,56.52,56.44,56.46,130300.0,41.5346,41.5346,41.4758,41.4905,130300.0
2014-02-07 12:05:00,56.45,56.48,56.45,56.46,114000.0,41.4832,41.5052,41.4832,41.4905,114000.0
2014-02-07 12:10:00,56.45,56.47,56.44,56.46,118300.0,41.4832,41.4979,41.4758,41.4905,118300.0
2014-02-07 12:15:00,56.47,56.51,56.46,56.48,119600.0,41.4979,41.5273,41.4905,41.5052,119600.0
2014-02-07 12:20:00,56.48,56.54,56.48,56.53,95200.0,41.5052,41.5493,41.5052,41.542,95200.0
2014-02-07 12:25:00,56.53,56.57,56.52,56.56,941000.0,41.542,41.5714,41.5346,41.564,941000.0
2014-02-07 12:30:00,56.56,56.61,56.51,56.51,211500.0,41.564,41.6008,41.5273,41.5273,211500.0
2014-02-07 12:35:00,56.52,56.56,56.52,56.53,153600.0,41.5346,41.564,41.5346,41.542,153600.0
2014-02-07 12:40:00,56.52,56.57,56.52,56.56,79400.0,41.5346,41.5714,41.5346,41.564,79400.0
2014-02-07 12:45:00,56.56,56.58,56.55,56.55,111800.0,41.564,41.5787,41.5567,41.5567,111800.0
2014-02-07 12:50:00,56.55,56.61,56.55,56.59,139600.0,41.5567,41.6008,41.5567,41.5861,139600.0
2014-02-07 12:55:00,56.6,56.61,56.59,56.6,109700.0,41.5934,41.6008,41.5861,41.5934,109700.0
2014-02-07 13:00:00,56.59,56.61,56.58,56.6,142200.0,41.5861,41.6008,41.5787,41.5934,142200.0
2014-02-07 13:05:00,56.6,56.61,56.58,56.61,78600.0,41.5934,41.6008,41.5787,41.6008,78600.0
2014-02-07 13:10:00,56.61,56.67,56.6,56.65,118900.0,41.6008,41.6449,41.5934,41.6302,118900.0
2014-02-07 13:15:00,56.65,56.67,56.61,56.64,98000.0,41.6302,41.6449,41.6008,41.6228,98000.0
2014-02-07 13:20:00,56.65,56.66,56.63,56.65,67400.0,41.6302,41.6375,41.6155,41.6302,67400.0
2014-02-07 13:25:00,56.64,56.65,56.62,56.64,56000.0,41.6228,41.6302,41.6081,41.6228,56000.0
2014-02-07 13:30:00,56.64,56.68,56.63,56.65,103300.0,41.6228,41.6522,41.6155,41.6302,103300.0
2014-02-07 13:35:00,56.65,56.67,56.65,56.67,51600.0,41.6302,41.6449,41.6302,41.6449,51600.0
2014-02-07 13:40:00,56.67,56.76,56.66,56.74,289800.0,41.6449,41.711,41.6375,41.6963,289800.0
2014-02-07 13:45:00,56.75,56.8,56.74,56.79,299100.0,41.7037,41.7404,41.6963,41.7331,299100.0
2014-02-07 13:50:00,56.79,56.83,56.79,56.8,157300.0,41.7331,41.7624,41.7331,41.7404,157300.0
2014-02-07 13:55:00,56.8,56.93,56.79,56.9,318000.0,41.7404,41.8359,41.7331,41.8139,318000.0
2014-02-07 14:00:00,56.89,56.9,56.82,56.82,187400.0,41.8065,41.8139,41.7551,41.7551,187400.0
2014-02-07 14:05:00,56.83,56.84,56.8,56.81,98000.0,41.7624,41.7698,41.7404,41.7477,98000.0
2014-02-07 14:10:00,56.81,56.84,56.78,56.79,204500.0,41.7477,41.7698,41.7257,41.7331,204500.0
2014-02-07 14:15:00,56.79,56.79,56.71,56.73,179400.0,41.7331,41.7331,41.6743,41.689,179400.0
2014-02-07 14:20:00,56.73,56.82,56.73,56.81,368100.0,41.689,41.7551,41.689,41.7477,368100.0
2014-02-07 14:25:00,56.82,56.82,56.77,56.79,60700.0,41.7551,41.7551,41.7184,41.7331,60700.0
2014-02-07 14:30:00,56.78,56.8,56.75,56.76,119800.0,41.7257,41.7404,41.7037,41.711,119800.0
2014-02-07 14:35:00,56.76,56.76,56.74,56.76,127400.0,41.711,41.711,41.6963,41.711,127400.0
2014-02-07 14:40:00,56.76,56.82,56.76,56.8,128200.0,41.711,41.7551,41.711,41.7404,128200.0
2014-02-07 14:45:00,56.8,56.85,56.78,56.78,216000.0,41.7404,41.7771,41.7257,41.7257,216000.0
2014-02-07 14:50:00,56.77,56.82,56.76,56.81,87100.0,41.7184,41.7551,41.711,41.7477,87100.0
2014-02-07 14:55:00,56.81,56.85,56.8,56.84,132300.0,41.7477,41.7771,41.7404,41.7698,132300.0
2014-02-07 15:00:00,56.84,56.9,56.84,56.89,117800.0,41.7698,41.8139,41.7698,41.8065,117800.0
2014-02-07 15:05:00,56.89,56.9,56.84,56.85,189800.0,41.8065,41.8139,41.7698,41.7771,189800.0
2014-02-07 15:10:00,56.85,56.86,56.83,56.85,233900.0,41.7771,41.7845,41.7624,41.7771,233900.0
2014-02-07 15:15:00,56.84,56.85,56.79,56.81,243300.0,41.7698,41.7771,41.7331,41.7477,243300.0
2014-02-07 15:20:00,56.81,56.82,56.77,56.82,232100.0,41.7477,41.7551,41.7184,41.7551,232100.0
2014-02-07 15:25:00,56.82,56.82,56.78,56.79,291400.0,41.7551,41.7551,41.7257,41.7331,291400.0
2014-02-07 15:30:00,56.79,56.8,56.78,56.79,376100.0,41.7331,41.7404,41.7257,41.7331,376100.0
2014-02-07 15:35:00,56.8,56.8,56.76,56.77,391800.0,41.7404,41.7404,41.711,41.7184,391800.0
2014-02-07 15:40:00,56.76,56.77,56.72,56.74,525200.0,41.711,41.7184,41.6816,41.6963,525200.0
2014-02-07 15:45:00,56.74,56.77,56.68,56.69,903300.0,41.6963,41.7184,41.6522,41.6596,903300.0
2014-02-07 15:50:00,56.69,56.71,56.57,56.6,807400.0,41.6596,41.6743,41.5714,41.5934,807400.0
2014-02-07 15:55:00,56.61,56.65,56.57,56.63,1408400.0,41.6008,41.6302,41.5714,41.6155,1408400.0
2014-02-10 09:30:00,56.82,56.92,56.52,56.8,979000.0,41.7551,41.8286,41.5346,41.7404,979000.0
2014-02-10 09:35:00,56.79,56.86,56.78,56.81,610400.0,41.7331,41.7845,41.7257,41.7477,610400.0
2014-02-10 09:40:00,56.8,56.84,56.64,56.73,370700.0,41.7404,41.7698,41.6228,41.689,370700.0
2014-02-10 09:45:00,56.7,56.75,56.69,56.72,526800.0,41.6669,41.7037,41.6596,41.6816,526800.0
2014-02-10 09:50:00,56.72,56.75,56.49,56.5,461500.0,41.6816,41.7037,41.5126,41.5199,461500.0
2014-02-10 09:55:00,56.5,56.7,56.5,56.65,228200.0,41.5199,41.6669,41.5199,41.6302,228200.0
2014-02-10 10:00:00,56.68,56.69,56.57,56.68,299700.0,41.6522,41.6596,41.5714,41.6522,299700.0
2014-02-10 10:05:00,56.68,56.7,56.66,56.68,330800.0,41.6522,41.6669,41.6375,41.6522,330800.0
2014-02-10 10:10:00,56.67,56.75,56.66,56.69,238700.0,41.6449,41.7037,41.6375,41.6596,238700.0
2014-02-10 10:15:00,56.7,56.72,56.66,56.68,160700.0,41.6669,41.6816,41.6375,41.6522,160700.0
2014-02-10 10:20:00,56.68,56.71,56.64,56.65,185200.0,41.6522,41.6743,41.6228,41.6302,185200.0
2014-02-10 10:25:00,56.65,56.65,56.59,56.6,106800.0,41.6302,41.6302,41.5861,41.5934,106800.0
2014-02-10 10:30:00,56.61,56.65,56.61,56.64,293700.0,41.6008,41.6302,41.6008,41.6228,293700.0
2014-02-10 10:35:00,56.65,56.65,56.55,56.57,128200.0,41.6302,41.6302,41.5567,41.5714,128200.0
2014-02-10 10:40:00,56.57,56.6,56.55,56.58,232900.0,41.5714,41.5934,41.5567,41.5787,232900.0
2014-02-10 10:45:00,56.58,56.6,56.52,56.52,144300.0,41.5787,41.5934,41.5346,41.5346,144300.0
2014-02-10 10:50:00,56.53,56.58,56.51,56.55,485700.0,41.542,41.5787,41.5273,41.5567,485700.0
2014-02-10 10:55:00,56.55,56.61,56.54,56.61,80700.0,41.5567,41.6008,41.5493,41.6008,80700.0
2014-02-10 11:00:00,56.61,56.64,56.5,56.51,107500.0,41.6008,41.6228,41.5199,41.5273,107500.0
2014-02-10 11:05:00,56.51,56.53,56.44,56.46,110100.0,41.5273,41.542,41.4758,41.4905,110100.0
2014-02-10 11:10:00,56.46,56.47,56.42,56.43,131300.0,41.4905,41.4979,41.4612,41.4685,131300.0
2014-02-10 11:15:00,56.43,56.47,56.39,56.46,139700.0,41.4685,41.4979,41.4391,41.4905,139700.0
2014-02-10 11:20:00,56.46,56.51,56.46,56.51,98500.0,41.4905,41.5273,41.4905,41.5273,98500.0
2014-02-10 11:25:00,56.51,56.58,56.5,56.56,135600.0,41.5273,41.5787,41.5199,41.564,135600.0
2014-02-10 11:30:00,56.56,56.6,56.53,56.56,103000.0,41.564,41.5934,41.542,41.564,103000.0
2014-02-10 11:35:00,56.57,56.57,56.5,56.53,86700.0,41.5714,41.5714,41.5199,41.542,86700.0
2014-02-10 11:40:00,56.52,56.6,56.52,56.59,79700.0,41.5346,41.5934,41.5346,41.5861,79700.0
2014-02-10 11:45:00,56.6,56.61,56.55,56.58,68600.0,41.5934,41.6008,41.5567,41.5787,68600.0
2014-02-10 11:50:00,56.58,56.61,56.58,56.59,77100.0,41.5787,41.6008,41.5787,41.5861,77100.0
2014-02-10 11:55:00,56.59,56.6,56.56,56.58,54800.0,41.5861,41.5934,41.564,41.5787,54800.0
2014-02-10 12:00:00,56.58,56.6,56.56,56.57,73300.0,41.5787,41.5934,41.564,41.5714,73300.0
2014-02-10 12:05:00,56.57,56.57,56.51,56.53,52800.0,41.5714,41.5714,41.5273,41.542,52800.0
2014-02-10 12:10:00,56.53,56.54,56.5,56.53,48400.0,41.542,41.5493,41.5199,41.542,48400.0
2014-02-10 12:15:00,56.52,56.58,56.51,56.55,62300.0,41.5346,41.5787,41.5273,41.5567,62300.0
2014-02-10 12:20:00,56.55,56.61,56.52,56.59,86600.0,41.5567,41.6008,41.5346,41.5861,86600.0
2014-02-10 12:25:00,56.59,56.6,56.54,56.55,89500.0,41.5861,41.5934,41.5493,41.5567,89500.0
2014-02-10 12:30:00,56.56,56.61,56.55,56.59,67000.0,41.564,41.6008,41.5567,41.5861,67000.0
2014-02-10 12:35:00,56.6,56.64,56.58,56.6,88300.0,41.5934,41.6228,41.5787,41.5934,88300.0
2014-02-10 12:40:00,56.6,56.63,56.59,56.63,50700.0,41.5934,41.6155,41.5861,41.6155,50700.0
2014-02-10 12:45:00,56.63,56.63,56.57,56.62,53800.0,41.6155,41.6155,41.5714,41.6081,53800.0
2014-02-10 12:50:00,56.62,56.62,56.59,56.61,40900.0,41.6081,41.6081,41.5861,41.6008,40900.0
2014-02-10 12:55:00,56.6,56.62,56.58,56.6,52500.0,41.5934,41.6081,41.5787,41.5934,52500.0
2014-02-10 13:00:00,56.6,56.61,56.59,56.6,43000.0,41.5934,41.6008,41.5861,41.5934,43000.0
2014-02-10 13:05:00,56.61,56.63,56.59,56.59,69200.0,41.6008,41.6155,41.5861,41.5861,69200.0
2014-02-10 13:10:00,56.6,56.63,56.57,56.57,61000.0,41.5934,41.6155,41.5714,41.5714,61000.0
2014-02-10 13:15:00,56.57,56.59,56.55,56.56,47300.0,41.5714,41.5861,41.5567,41.564,47300.0
2014-02-10 13:20:00,56.56,56.61,56.56,56.6,46500.0,41.564,41.6008,41.564,41.5934,46500.0
2014-02-10 13:25:00,56.6,56.62,56.59,56.6,39900.0,41.5934,41.6081,41.5861,41.5934,39900.0
2014-02-10 13:30:00,56.59,56.6,56.56,56.57,59900.0,41.5861,41.5934,41.564,41.5714,59900.0
2014-02-10 13:35:00,56.58,56.62,56.58,56.62,98200.0,41.5787,41.6081,41.5787,41.6081,98200.0
2014-02-10 13:40:00,56.62,56.63,56.59,56.6,90800.0,41.6081,41.6155,41.5861,41.5934,90800.0
2014-02-10 13:45:00,56.6,56.6,56.57,56.58,50100.0,41.5934,41.5934,41.5714,41.5787,50100.0
2014-02-10 13:50:00,56.58,56.62,56.57,56.6,111800.0,41.5787,41.6081,41.5714,41.5934,111800.0
2014-02-10 13:55:00,56.6,56.63,56.57,56.63,76000.0,41.5934,41.6155,41.5714,41.6155,76000.0
2014-02-10 14:00:00,56.63,56.7,56.62,56.65,134000.0,41.6155,41.6669,41.6081,41.6302,134000.0
2014-02-10 14:05:00,56.64,56.68,56.63,56.67,121000.0,41.6228,41.6522,41.6155,41.6449,121000.0
2014-02-10 14:10:00,56.67,56.7,56.65,56.68,74100.0,41.6449,41.6669,41.6302,41.6522,74100.0
2014-02-10 14:15:00,56.69,56.69,56.64,56.64,395200.0,41.6596,41.6596,41.6228,41.6228,395200.0
2014-02-10 14:20:00,56.65,56.68,56.63,56.67,122000.0,41.6302,41.6522,41.6155,41.6449,122000.0
2014-02-10 14:25:00,56.68,56.68,56.62,56.64,179000.0,41.6522,41.6522,41.6081,41.6228,179000.0
2014-02-10 14:30:00,56.64,56.65,56.63,56.64,65400.0,41.6228,41.6302,41.6155,41.6228,65400.0
2014-02-10 14:35:00,56.64,56.65,56.6,56.61,199600.0,41.6228,41.6302,41.5934,41.6008,199600.0
2014-02-10 14:40:00,56.6,56.62,56.58,56.58,146500.0,41.5934,41.6081,41.5787,41.5787,146500.0
2014-02-10 14:45:00,56.58,56.61,56.58,56.6,205300.0,41.5787,41.6008,41.5787,41.5934,205300.0
2014-02-10 14:50:00,56.6,56.61,56.59,56.59,190100.0,41.5934,41.6008,41.5861,41.5861,190100.0
2014-02-10 14:55:00,56.6,56.61,56.59,56.61,121500.0,41.5934,41.6008,41.5861,41.6008,121500.0
2014-02-10 15:00:00,56.61,56.61,56.57,56.57,161000.0,41.6008,41.6008,41.5714,41.5714,161000.0
2014-02-10 15:05:00,56.58,56.61,56.57,56.61,81700.0,41.5787,41.6008,41.5714,41.6008,81700.0
2014-02-10 15:10:00,56.6,56.61,56.59,56.6,162700.0,41.5934,41.6008,41.5861,41.5934,162700.0
2014-02-10 15:15:00,56.6,56.61,56.59,56.59,80700.0,41.5934,41.6008,41.5861,41.5861,80700.0
2014-02-10 15:20:00,56.59,56.6,56.56,56.57,173400.0,41.5861,41.5934,41.564,41.5714,173400.0
2014-02-10 15:25:00,56.58,56.6,56.56,56.57,134400.0,41.5787,41.5934,41.564,41.5714,134400.0
2014-02-10 15:30:00,56.57,56.61,56.56,56.6,170100.0,41.5714,41.6008,41.564,41.5934,170100.0
2014-02-10 15:35:00,56.61,56.65,56.6,56.62,410900.0,41.6008,41.6302,41.5934,41.6081,410900.0
2014-02-10 15:40:00,56.61,56.63,56.6,56.63,220500.0,41.6008,41.6155,41.5934,41.6155,220500.0
2014-02-10 15:45:00,56.63,56.65,56.59,56.64,273700.0,41.6155,41.6302,41.5861,41.6228,273700.0
2014-02-10 15:50:00,56.64,56.65,56.63,56.65,192300.0,41.6228,41.6302,41.6155,41.6302,192300.0
2014-02-10 15:55:00,56.65,56.74,56.64,56.73,606500.0,41.6302,41.6963,41.6228,41.689,606500.0
2014-02-11 09:30:00,56.61,56.84,56.58,56.76,621000.0,41.6008,41.7698,41.5787,41.711,621000.0
2014-02-11 09:35:00,56.77,56.87,56.73,56.75,296100.0,41.7184,41.7918,41.689,41.7037,296100.0
2014-02-11 09:40:00,56.76,56.87,56.74,56.78,276700.0,41.711,41.7918,41.6963,41.7257,276700.0
2014-02-11 09:45:00,56.78,56.97,56.77,56.91,218100.0,41.7257,41.8653,41.7184,41.8212,218100.0
2014-02-11 09:50:00,56.91,56.95,56.86,56.94,514700.0,41.8212,41.8506,41.7845,41.8433,514700.0
2014-02-11 09:55:00,56.94,56.97,56.92,56.95,212600.0,41.8433,41.8653,41.8286,41.8506,212600.0
2014-02-11 10:00:00,56.94,56.98,56.89,56.97,325300.0,41.8433,41.8727,41.8065,41.8653,325300.0
2014-02-11 10:05:00,56.97,57.0,56.93,56.95,407500.0,41.8653,41.8874,41.8359,41.8506,407500.0
2014-02-11 10:10:00,56.95,56.98,56.91,56.97,297800.0,41.8506,41.8727,41.8212,41.8653,297800.0
2014-02-11 10:15:00,56.97,57.05,56.97,57.04,219800.0,41.8653,41.9241,41.8653,41.9168,219800.0
2014-02-11 10:20:00,57.04,57.09,56.99,57.02,330400.0,41.9168,41.9535,41.88,41.9021,330400.0
2014-02-11 10:25:00,57.03,57.05,56.98,57.0,172500.0,41.9094,41.9241,41.8727,41.8874,172500.0
2014-02-11 10:30:00,57.0,57.08,56.98,57.08,137000.0,41.8874,41.9462,41.8727,41.9462,137000.0
2014-02-11 10:35:00,57.08,57.08,57.02,57.05,149000.0,41.9462,41.9462,41.9021,41.9241,149000.0
2014-02-11 10:40:00,57.06,57.1,57.04,57.09,214000.0,41.9315,41.9609,41.9168,41.9535,214000.0
2014-02-11 10:45:00,57.09,57.13,57.05,57.11,231600.0,41.9535,41.9829,41.9241,41.9682,231600.0
2014-02-11 10:50:00,57.11,57.12,57.04,57.05,173400.0,41.9682,41.9756,41.9168,41.9241,173400.0
2014-02-11 10:55:00,57.05,57.06,56.96,57.05,271200.0,41.9241,41.9315,41.858,41.9241,271200.0
2014-02-11 11:00:00,57.05,57.13,57.03,57.04,210200.0,41.9241,41.9829,41.9094,41.9168,210200.0
2014-02-11 11:05:00,57.05,57.05,57.0,57.02,307900.0,41.9241,41.9241,41.8874,41.9021,307900.0
2014-02-11 11:10:00,57.02,57.09,57.0,57.07,232800.0,41.9021,41.9535,41.8874,41.9388,232800.0
2014-02-11 11:15:00,57.07,57.12,57.02,57.1,197800.0,41.9388,41.9756,41.9021,41.9609,197800.0
2014-02-11 11:20:00,57.11,57.12,57.09,57.11,139000.0,41.9682,41.9756,41.9535,41.9682,139000.0
2014-02-11 11:25:00,57.1,57.17,57.09,57.16,200900.0,41.9609,42.0123,41.9535,42.005,200900.0
2014-02-11 11:30:00,57.16,57.18,57.12,57.18,127100.0,42.005,42.0197,41.9756,42.0197,127100.0
2014-02-11 11:35:00,57.17,57.17,57.12,57.16,72200.0,42.0123,42.0123,41.9756,42.005,72200.0
2014-02-11 11:40:00,57.15,57.22,57.15,57.17,172500.0,41.9976,42.049,41.9976,42.0123,172500.0
2014-02-11 11:45:00,57.18,57.18,57.12,57.13,107700.0,42.0197,42.0197,41.9756,41.9829,107700.0
2014-02-11 11:50:00,57.13,57.17,57.12,57.14,137200.0,41.9829,42.0123,41.9756,41.9903,137200.0
2014-02-11 11:55:00,57.15,57.19,57.12,57.19,128100.0,41.9976,42.027,41.9756,42.027,128100.0
2014-02-11 12:00:00,57.19,57.24,57.17,57.22,96900.0,42.027,42.0637,42.0123,42.049,96900.0
2014-02-11 12:05:00,57.22,57.23,57.18,57.2,111000.0,42.049,42.0564,42.0197,42.0343,111000.0
2014-02-11 12:10:00,57.2,57.26,57.18,57.23,242500.0,42.0343,42.0784,42.0197,42.0564,242500.0
2014-02-11 12:15:00,57.22,57.22,57.14,57.17,110500.0,42.049,42.049,41.9903,42.0123,110500.0
2014-02-11 12:20:00,57.17,57.18,57.09,57.11,96200.0,42.0123,42.0197,41.9535,41.9682,96200.0
2014-02-11 12:25:00,57.11,57.11,57.05,57.1,186100.0,41.9682,41.9682,41.9241,41.9609,186100.0
2014-02-11 12:30:00,57.1,57.15,57.07,57.13,199100.0,41.9609,41.9976,41.9388,41.9829,199100.0
2014-02-11 12:35:00,57.14,57.17,57.08,57.1,129400.0,41.9903,42.0123,41.9462,41.9609,129400.0
2014-02-11 12:40:00,57.09,57.15,57.09,57.15,78800.0,41.9535,41.9976,41.9535,41.9976,78800.0
2014-02-11 12:45:00,57.15,57.15,57.11,57.13,75600.0,41.9976,41.9976,41.9682,41.9829,75600.0
2014-02-11 12:50:00,57.13,57.13,57.07,57.08,98500.0,41.9829,41.9829,41.9388,41.9462,98500.0
2014-02-11 12:55:00,57.08,57.13,57.07,57.12,128400.0,41.9462,41.9829,41.9388,41.9756,128400.0
2014-02-11 13:00:00,57.13,57.22,57.13,57.19,127800.0,41.9829,42.049,41.9829,42.027,127800.0
2014-02-11 13:05:00,57.18,57.23,57.18,57.23,75700.0,42.0197,42.0564,42.0197,42.0564,75700.0
2014-02-11 13:10:00,57.23,57.27,57.22,57.26,164300.0,42.0564,42.0858,42.049,42.0784,164300.0
2014-02-11 13:15:00,57.26,57.26,57.19,57.24,90400.0,42.0784,42.0784,42.027,42.0637,90400.0
2014-02-11 13:20:00,57.25,57.25,57.23,57.23,96900.0,42.0711,42.0711,42.0564,42.0564,96900.0
2014-02-11 13:25:00,57.23,57.24,57.17,57.2,98000.0,42.0564,42.0637,42.0123,42.0343,98000.0
2014-02-11 13:30:00,57.2,57.25,57.2,57.22,102400.0,42.0343,42.0711,42.0343,42.049,102400.0
2014-02-11 13:35:00,57.23,57.24,57.19,57.2,80300.0,42.0564,42.0637,42.027,42.0343,80300.0
2014-02-11 13:40:00,57.2,57.21,57.19,57.21,110800.0,42.0343,42.0417,42.027,42.0417,110800.0
2014-02-11 13:45:00,57.21,57.24,57.19,57.23,82000.0,42.0417,42.0637,42.027,42.0564,82000.0
2014-02-11 13:50:00,57.23,57.24,57.18,57.19,69500.0,42.0564,42.0637,42.0197,42.027,69500.0
2014-02-11 13:55:00,57.18,57.23,57.18,57.23,173400.0,42.0197,42.0564,42.0197,42.0564,173400.0
2014-02-11 14:00:00,57.23,57.25,57.2,57.25,243100.0,42.0564,42.0711,42.0343,42.0711,243100.0
2014-02-11 14:05:00,57.25,57.28,57.23,57.25,226900.0,42.0711,42.0931,42.0564,42.0711,226900.0
2014-02-11 14:10:00,57.24,57.28,57.24,57.26,128000.0,42.0637,42.0931,42.0637,42.0784,128000.0
2014-02-11 14:15:00,57.26,57.28,57.25,57.28,112100.0,42.0784,42.0931,42.0711,42.0931,112100.0
2014-02-11 14:20:00,57.27,57.36,57.27,57.36,151900.0,42.0858,42.1519,42.0858,42.1519,151900.0
2014-02-11 14:25:00,57.36,57.38,57.34,57.34,114200.0,42.1519,42.1666,42.1372,42.1372,114200.0
2014-02-11 14:30:00,57.35,57.36,57.31,57.31,92700.0,42.1446,42.1519,42.1152,42.1152,92700.0
2014-02-11 14:35:00,57.31,57.32,57.28,57.32,108700.0,42.1152,42.1225,42.0931,42.1225,108700.0
2014-02-11 14:40:00,57.32,57.44,57.32,57.44,203700.0,42.1225,42.2107,42.1225,42.2107,203700.0
2014-02-11 14:45:00,57.42,57.45,57.41,57.44,113200.0,42.196,42.2181,42.1887,42.2107,113200.0
2014-02-11 14:50:00,57.45,57.46,57.38,57.42,193500.0,42.2181,42.2254,42.1666,42.196,193500.0
2014-02-11 14:55:00,57.41,57.49,57.41,57.47,140300.0,42.1887,42.2475,42.1887,42.2328,140300.0
2014-02-11 15:00:00,57.48,57.52,57.44,57.52,235200.0,42.2401,42.2695,42.2107,42.2695,235200.0
2014-02-11 15:05:00,57.51,57.52,57.46,57.47,171100.0,42.2622,42.2695,42.2254,42.2328,171100.0
2014-02-11 15:10:00,57.47,57.48,57.45,57.47,99500.0,42.2328,42.2401,42.2181,42.2328,99500.0
2014-02-11 15:15:00,57.48,57.57,57.47,57.56,256100.0,42.2401,42.3062,42.2328,42.2989,256100.0
2014-02-11 15:20:00,57.56,57.57,57.49,57.5,156100.0,42.2989,42.3062,42.2475,42.2548,156100.0
2014-02-11 15:25:00,57.5,57.51,57.45,57.47,117700.0,42.2548,42.2622,42.2181,42.2328,117700.0
2014-02-11 15:30:00,57.47,57.5,57.46,57.47,385700.0,42.2328,42.2548,42.2254,42.2328,385700.0
2014-02-11 15:35:00,57.47,57.48,57.41,57.41,221500.0,42.2328,42.2401,42.1887,42.1887,221500.0
2014-02-11 15:40:00,57.42,57.44,57.38,57.44,267500.0,42.196,42.2107,42.1666,42.2107,267500.0
2014-02-11 15:45:00,57.44,57.44,57.34,57.34,390000.0,42.2107,42.2107,42.1372,42.1372,390000.0
2014-02-11 15:50:00,57.34,57.37,57.29,57.36,539700.0,42.1372,42.1593,42.1005,42.1519,539700.0
2014-02-11 15:55:00,57.35,57.42,57.28,57.41,921300.0,42.1446,42.196,42.0931,42.1887,921300.0
2014-02-12 09:30:00,57.28,57.57,57.16,57.56,589200.0,42.0931,42.3062,42.005,42.2989,589200.0
2014-02-12 09:35:00,57.55,57.57,57.48,57.54,335300.0,42.2916,42.3062,42.2401,42.2842,335300.0
2014-02-12 09:40:00,57.55,57.58,57.46,57.5,239900.0,42.2916,42.3136,42.2254,42.2548,239900.0
2014-02-12 09:45:00,57.5,57.56,57.48,57.54,180500.0,42.2548,42.2989,42.2401,42.2842,180500.0
2014-02-12 09:50:00,57.54,57.63,57.53,57.63,154500.0,42.2842,42.3503,42.2769,42.3503,154500.0
2014-02-12 09:55:00,57.63,57.67,57.57,57.63,181900.0,42.3503,42.3797,42.3062,42.3503,181900.0
2014-02-12 10:00:00,57.62,57.63,57.55,57.55,255500.0,42.343,42.3503,42.2916,42.2916,255500.0
2014-02-12 10:05:00,57.55,57.71,57.53,57.69,449500.0,42.2916,42.4091,42.2769,42.3944,449500.0
2014-02-12 10:10:00,57.69,57.69,57.61,57.65,208100.0,42.3944,42.3944,42.3356,42.365,208100.0
2014-02-12 10:15:00,57.65,57.7,57.64,57.65,274100.0,42.365,42.4018,42.3577,42.365,274100.0
2014-02-12 10:20:00,57.64,57.69,57.57,57.58,420900.0,42.3577,42.3944,42.3062,42.3136,420900.0
2014-02-12 10:25:00,57.59,57.62,57.54,57.55,324500.0,42.3209,42.343,42.2842,42.2916,324500.0
2014-02-12 10:30:00,57.55,57.55,57.49,57.53,359000.0,42.2916,42.2916,42.2475,42.2769,359000.0
2014-02-12 10:35:00,57.54,57.59,57.51,57.58,201100.0,42.2842,42.3209,42.2622,42.3136,201100.0
2014-02-12 10:40:00,57.58,57.58,57.44,57.47,147900.0,42.3136,42.3136,42.2107,42.2328,147900.0
2014-02-12 10:45:00,57.47,57.54,57.46,57.53,224100.0,42.2328,42.2842,42.2254,42.2769,224100.0
2014-02-12 10:50:00,57.54,57.55,57.51,57.53,128600.0,42.2842,42.2916,42.2622,42.2769,128600.0
2014-02-12 10:55:00,57.52,57.53,57.45,57.45,140600.0,42.2695,42.2769,42.2181,42.2181,140600.0
2014-02-12 11:00:00,57.45,57.51,57.45,57.48,91300.0,42.2181,42.2622,42.2181,42.2401,91300.0
2014-02-12 11:05:00,57.48,57.52,57.45,57.51,111800.0,42.2401,42.2695,42.2181,42.2622,111800.0
2014-02-12 11:10:00,57.51,57.52,57.47,57.48,69600.0,42.2622,42.2695,42.2328,42.2401,69600.0
2014-02-12 11:15:00,57.48,57.51,57.46,57.49,66200.0,42.2401,42.2622,42.2254,42.2475,66200.0
2014-02-12 11:20:00,57.5,57.5,57.44,57.44,139500.0,42.2548,42.2548,42.2107,42.2107,139500.0
2014-02-12 11:25:00,57.45,57.45,57.4,57.42,102500.0,42.2181,42.2181,42.1813,42.196,102500.0
2014-02-12 11:30:00,57.42,57.47,57.41,57.43,161900.0,42.196,42.2328,42.1887,42.2034,161900.0
2014-02-12 11:35:00,57.43,57.48,57.42,57.48,229800.0,42.2034,42.2401,42.196,42.2401,229800.0
2014-02-12 11:40:00,57.47,57.5,57.41,57.42,107400.0,42.2328,42.2548,42.1887,42.196,107400.0
2014-02-12 11:45:00,57.42,57.45,57.4,57.4,81600.0,42.196,42.2181,42.1813,42.1813,81600.0
2014-02-12 11:50:00,57.4,57.4,57.35,57.35,155400.0,42.1813,42.1813,42.1446,42.1446,155400.0
2014-02-12 11:55:00,57.36,57.46,57.33,57.45,130100.0,42.1519,42.2254,42.1299,42.2181,130100.0
2014-02-12 12:00:00,57.46,57.53,57.43,57.53,122200.0,42.2254,42.2769,42.2034,42.2769,122200.0
2014-02-12 12:05:00,57.53,57.6,57.51,57.58,113900.0,42.2769,42.3283,42.2622,42.3136,113900.0
2014-02-12 12:10:00,57.58,57.6,57.54,57.58,61900.0,42.3136,42.3283,42.2842,42.3136,61900.0
2014-02-12 12:15:00,57.59,57.61,57.55,57.57,52300.0,42.3209,42.3356,42.2916,42.3062,52300.0
2014-02-12 12:20:00,57.58,57.6,57.55,57.55,49400.0,42.3136,42.3283,42.2916,42.2916,49400.0
2014-02-12 12:25:00,57.55,57.62,57.55,57.62,87000.0,42.2916,42.343,42.2916,42.343,87000.0
2014-02-12 12:30:00,57.61,57.63,57.55,57.57,134200.0,42.3356,42.3503,42.2916,42.3062,134200.0
2014-02-12 12:35:00,57.57,57.59,57.54,57.55,150800.0,42.3062,42.3209,42.2842,42.2916,150800.0
2014-02-12 12:40:00,57.54,57.58,57.54,57.57,49700.0,42.2842,42.3136,42.2842,42.3062,49700.0
2014-02-12 12:45:00,57.57,57.57,57.48,57.49,50000.0,42.3062,42.3062,42.2401,42.2475,50000.0
2014-02-12 12:50:00,57.49,57.56,57.47,57.53,87700.0,42.2475,42.2989,42.2328,42.2769,87700.0
2014-02-12 12:55:00,57.53,57.58,57.5,57.52,69400.0,42.2769,42.3136,42.2548,42.2695,69400.0
2014-02-12 13:00:00,57.52,57.54,57.48,57.48,45800.0,42.2695,42.2842,42.2401,42.2401,45800.0
2014-02-12 13:05:00,57.48,57.53,57.46,57.51,71700.0,42.2401,42.2769,42.2254,42.2622,71700.0
2014-02-12 13:10:00,57.51,57.57,57.51,57.57,103800.0,42.2622,42.3062,42.2622,42.3062,103800.0
2014-02-12 13:15:00,57.57,57.61,57.54,57.59,136000.0,42.3062,42.3356,42.2842,42.3209,136000.0
2014-02-12 13:20:00,57.58,57.61,57.55,57.6,104900.0,42.3136,42.3356,42.2916,42.3283,104900.0
2014-02-12 13:25:00,57.59,57.61,57.57,57.58,53800.0,42.3209,42.3356,42.3062,42.3136,53800.0
2014-02-12 13:30:00,57.58,57.64,57.57,57.62,124600.0,42.3136,42.3577,42.3062,42.343,124600.0
2014-02-12 13:35:00,57.62,57.65,57.58,57.59,51100.0,42.343,42.365,42.3136,42.3209,51100.0
2014-02-12 13:40:00,57.59,57.62,57.57,57.61,80300.0,42.3209,42.343,42.3062,42.3356,80300.0
2014-02-12 13:45:00,57.61,57.62,57.59,57.6,77800.0,42.3356,42.343,42.3209,42.3283,77800.0
2014-02-12 13:50:00,57.61,57.63,57.55,57.56,47800.0,42.3356,42.3503,42.2916,42.2989,47800.0
2014-02-12 13:55:00,57.57,57.58,57.53,57.53,100600.0,42.3062,42.3136,42.2769,42.2769,100600.0
2014-02-12 14:00:00,57.54,57.57,57.51,57.56,90700.0,42.2842,42.3062,42.2622,42.2989,90700.0
2014-02-12 14:05:00,57.57,57.58,57.54,57.55,79200.0,42.3062,42.3136,42.2842,42.2916,79200.0
2014-02-12 14:10:00,57.54,57.55,57.48,57.48,127000.0,42.2842,42.2916,42.2401,42.2401,127000.0
2014-02-12 14:15:00,57.48,57.49,57.46,57.48,86900.0,42.2401,42.2475,42.2254,42.2401,86900.0
2014-02-12 14:20:00,57.48,57.5,57.47,57.49,101000.0,42.2401,42.2548,42.2328,42.2475,101000.0
2014-02-12 14:25:00,57.48,57.49,57.47,57.48,145600.0,42.2401,42.2475,42.2328,42.2401,145600.0
2014-02-12 14:30:00,57.47,57.48,57.41,57.43,203500.0,42.2328,42.2401,42.1887,42.2034,203500.0
2014-02-12 14:35:00,57.43,57.44,57.37,57.38,97200.0,42.2034,42.2107,42.1593,42.1666,97200.0
2014-02-12 14:40:00,57.37,57.41,57.37,57.4,89400.0,42.1593,42.1887,42.1593,42.1813,89400.0
2014-02-12 14:45:00,57.41,57.41,57.35,57.35,112300.0,42.1887,42.1887,42.1446,42.1446,112300.0
2014-02-12 14:50:00,57.35,57.37,57.33,57.33,80400.0,42.1446,42.1593,42.1299,42.1299,80400.0
2014-02-12 14:55:00,57.33,57.37,57.3,57.36,85300.0,42.1299,42.1593,42.1078,42.1519,85300.0
2014-02-12 15:00:00,57.36,57.37,57.34,57.36,52600.0,42.1519,42.1593,42.1372,42.1519,52600.0
2014-02-12 15:05:00,57.36,57.41,57.33,57.41,122800.0,42.1519,42.1887,42.1299,42.1887,122800.0
2014-02-12 15:10:00,57.4,57.41,57.37,57.39,72400.0,42.1813,42.1887,42.1593,42.174,72400.0
2014-02-12 15:15:00,57.39,57.44,57.39,57.43,77500.0,42.174,42.2107,42.174,42.2034,77500.0
2014-02-12 15:20:00,57.43,57.44,57.4,57.41,56000.0,42.2034,42.2107,42.1813,42.1887,56000.0
2014-02-12 15:25:00,57.41,57.43,57.39,57.41,184600.0,42.1887,42.2034,42.174,42.1887,184600.0
2014-02-12 15:30:00,57.42,57.46,57.41,57.45,132900.0,42.196,42.2254,42.1887,42.2181,132900.0
2014-02-12 15:35:00,57.45,57.46,57.41,57.44,224000.0,42.2181,42.2254,42.1887,42.2107,224000.0
2014-02-12 15:40:00,57.44,57.54,57.42,57.53,261300.0,42.2107,42.2842,42.196,42.2769,261300.0
2014-02-12 15:45:00,57.53,57.58,57.53,57.55,362000.0,42.2769,42.3136,42.2769,42.2916,362000.0
2014-02-12 15:50:00,57.54,57.55,57.41,57.42,328900.0,42.2842,42.2916,42.1887,42.196,328900.0
2014-02-12 15:55:00,57.42,57.54,57.42,57.54,645600.0,42.196,42.2842,42.196,42.2842,645600.0
2014-02-13 09:30:00,57.09,57.34,56.96,57.3,653400.0,41.9535,42.1372,41.858,42.1078,653400.0
2014-02-13 09:35:00,57.29,57.51,57.26,57.45,462400.0,42.1005,42.2622,42.0784,42.2181,462400.0
2014-02-13 09:40:00,57.45,57.56,57.43,57.55,430500.0,42.2181,42.2989,42.2034,42.2916,430500.0
2014-02-13 09:45:00,57.56,57.6,57.49,57.57,223600.0,42.2989,42.3283,42.2475,42.3062,223600.0
2014-02-13 09:50:00,57.57,57.58,57.49,57.53,346600.0,42.3062,42.3136,42.2475,42.2769,346600.0
2014-02-13 09:55:00,57.53,57.57,57.49,57.51,155500.0,42.2769,42.3062,42.2475,42.2622,155500.0
2014-02-13 10:00:00,57.52,57.58,57.49,57.5,194300.0,42.2695,42.3136,42.2475,42.2548,194300.0
2014-02-13 10:05:00,57.49,57.59,57.49,57.56,193300.0,42.2475,42.3209,42.2475,42.2989,193300.0
2014-02-13 10:10:00,57.56,57.56,57.49,57.54,164700.0,42.2989,42.2989,42.2475,42.2842,164700.0
2014-02-13 10:15:00,57.54,57.66,57.52,57.65,256300.0,42.2842,42.3724,42.2695,42.365,256300.0
2014-02-13 10:20:00,57.65,57.65,57.59,57.61,277100.0,42.365,42.365,42.3209,42.3356,277100.0
2014-02-13 10:25:00,57.6,57.7,57.58,57.66,222700.0,42.3283,42.4018,42.3136,42.3724,222700.0
2014-02-13 10:30:00,57.66,57.66,57.6,57.61,163500.0,42.3724,42.3724,42.3283,42.3356,163500.0
2014-02-13 10:35:00,57.62,57.62,57.59,57.61,192300.0,42.343,42.343,42.3209,42.3356,192300.0
2014-02-13 10:40:00,57.61,57.61,57.55,57.57,165900.0,42.3356,42.3356,42.2916,42.3062,165900.0
2014-02-13 10:45:00,57.57,57.61,57.54,57.56,100900.0,42.3062,42.3356,42.2842,42.2989,100900.0
2014-02-13 10:50:00,57.56,57.75,57.55,57.74,247600.0,42.2989,42.4385,42.2916,42.4312,247600.0
2014-02-13 10:55:00,57.73,57.82,57.72,57.73,264200.0,42.4238,42.49,42.4165,42.4238,264200.0
2014-02-13 11:00:00,57.73,57.85,57.73,57.83,357800.0,42.4238,42.512,42.4238,42.4973,357800.0
2014-02-13 11:05:00,57.82,57.82,57.75,57.76,88900.0,42.49,42.49,42.4385,42.4459,88900.0
2014-02-13 11:10:00,57.76,57.77,57.72,57.77,85300.0,42.4459,42.4532,42.4165,42.4532,85300.0
2014-02-13 11:15:00,57.77,57.91,57.77,57.88,230600.0,42.4532,42.5561,42.4532,42.5341,230600.0
2014-02-13 11:20:00,57.89,57.91,57.81,57.82,365100.0,42.5414,42.5561,42.4826,42.49,365100.0
2014-02-13 11:25:00,57.82,57.85,57.8,57.83,84000.0,42.49,42.512,42.4753,42.4973,84000.0
2014-02-13 11:30:00,57.83,57.84,57.76,57.76,204900.0,42.4973,42.5047,42.4459,42.4459,204900.0
2014-02-13 11:35:00,57.76,57.79,57.72,57.73,102000.0,42.4459,42.4679,42.4165,42.4238,102000.0
2014-02-13 11:40:00,57.73,57.8,57.72,57.78,90300.0,42.4238,42.4753,42.4165,42.4606,90300.0
2014-02-13 11:45:00,57.79,57.86,57.78,57.81,97900.0,42.4679,42.5194,42.4606,42.4826,97900.0
2014-02-13 11:50:00,57.81,57.85,57.81,57.84,47300.0,42.4826,42.512,42.4826,42.5047,47300.0
2014-02-13 11:55:00,57.84,57.87,57.78,57.84,312900.0,42.5047,42.5267,42.4606,42.5047,312900.0
2014-02-13 12:00:00,57.84,57.87,57.82,57.84,157100.0,42.5047,42.5267,42.49,42.5047,157100.0
2014-02-13 12:05:00,57.84,57.87,57.84,57.84,96300.0,42.5047,42.5267,42.5047,42.5047,96300.0
2014-02-13 12:10:00,57.84,57.88,57.83,57.85,158600.0,42.5047,42.5341,42.4973,42.512,158600.0
2014-02-13 12:15:00,57.86,57.88,57.85,57.87,81300.0,42.5194,42.5341,42.512,42.5267,81300.0
2014-02-13 12:20:00,57.87,57.88,57.85,57.85,91100.0,42.5267,42.5341,42.512,42.512,91100.0
2014-02-13 12:25:00,57.85,57.9,57.85,57.88,72400.0,42.512,42.5488,42.512,42.5341,72400.0
2014-02-13 12:30:00,57.88,57.9,57.85,57.86,80500.0,42.5341,42.5488,42.512,42.5194,80500.0
2014-02-13 12:35:00,57.85,57.87,57.81,57.82,219400.0,42.512,42.5267,42.4826,42.49,219400.0
2014-02-13 12:40:00,57.82,57.87,57.82,57.86,111700.0,42.49,42.5267,42.49,42.5194,111700.0
2014-02-13 12:45:00,57.86,57.87,57.79,57.81,118000.0,42.5194,42.5267,42.4679,42.4826,118000.0
2014-02-13 12:50:00,57.81,57.85,57.79,57.83,85700.0,42.4826,42.512,42.4679,42.4973,85700.0
2014-02-13 12:55:00,57.83,57.83,57.81,57.82,43600.0,42.4973,42.4973,42.4826,42.49,43600.0
2014-02-13 13:00:00,57.82,57.83,57.79,57.83,61900.0,42.49,42.4973,42.4679,42.4973,61900.0
2014-02-13 13:05:00,57.83,57.9,57.83,57.89,86200.0,42.4973,42.5488,42.4973,42.5414,86200.0
2014-02-13 13:10:00,57.9,57.93,57.89,57.89,116700.0,42.5488,42.5708,42.5414,42.5414,116700.0
2014-02-13 13:15:00,57.89,57.93,57.87,57.91,74200.0,42.5414,42.5708,42.5267,42.5561,74200.0
2014-02-13 13:20:00,57.91,57.94,57.9,57.92,90900.0,42.5561,42.5781,42.5488,42.5635,90900.0
2014-02-13 13:25:00,57.92,57.95,57.92,57.93,71000.0,42.5635,42.5855,42.5635,42.5708,71000.0
2014-02-13 13:30:00,57.93,57.93,57.87,57.87,58000.0,42.5708,42.5708,42.5267,42.5267,58000.0
2014-02-13 13:35:00,57.88,57.92,57.87,57.9,125200.0,42.5341,42.5635,42.5267,42.5488,125200.0
2014-02-13 13:40:00,57.9,57.94,57.89,57.92,126300.0,42.5488,42.5781,42.5414,42.5635,126300.0
2014-02-13 13:45:00,57.93,57.97,57.92,57.96,149800.0,42.5708,42.6002,42.5635,42.5928,149800.0
2014-02-13 13:50:00,57.96,57.97,57.93,57.97,74000.0,42.5928,42.6002,42.5708,42.6002,74000.0
2014-02-13 13:55:00,57.97,57.99,57.96,57.98,92300.0,42.6002,42.6149,42.5928,42.6075,92300.0
2014-02-13 14:00:00,57.98,58.03,57.98,58.0,277500.0,42.6075,42.6443,42.6075,42.6222,277500.0
2014-02-13 14:05:00,58.0,58.03,58.0,58.01,155900.0,42.6222,42.6443,42.6222,42.6296,155900.0
2014-02-13 14:10:00,58.01,58.03,58.0,58.03,161700.0,42.6296,42.6443,42.6222,42.6443,161700.0
2014-02-13 14:15:00,58.03,58.03,57.98,57.98,159900.0,42.6443,42.6443,42.6075,42.6075,159900.0
2014-02-13 14:20:00,57.98,58.0,57.95,57.95,94200.0,42.6075,42.6222,42.5855,42.5855,94200.0
2014-02-13 14:25:00,57.95,57.96,57.88,57.9,150600.0,42.5855,42.5928,42.5341,42.5488,150600.0
2014-02-13 14:30:00,57.89,57.9,57.86,57.88,141900.0,42.5414,42.5488,42.5194,42.5341,141900.0
2014-02-13 14:35:00,57.89,57.94,57.88,57.94,104100.0,42.5414,42.5781,42.5341,42.5781,104100.0
2014-02-13 14:40:00,57.93,57.98,57.9,57.97,101500.0,42.5708,42.6075,42.5488,42.6002,101500.0
2014-02-13 14:45:00,57.97,58.0,57.96,58.0,141600.0,42.6002,42.6222,42.5928,42.6222,141600.0
2014-02-13 14:50:00,58.0,58.05,58.0,58.04,237500.0,42.6222,42.659,42.6222,42.6516,237500.0
2014-02-13 14:55:00,58.04,58.1,58.03,58.09,234900.0,42.6516,42.6957,42.6443,42.6884,234900.0
2014-02-13 15:00:00,58.08,58.1,58.05,58.07,153600.0,42.681,42.6957,42.659,42.6737,153600.0
2014-02-13 15:05:00,58.07,58.08,58.03,58.05,153900.0,42.6737,42.681,42.6443,42.659,153900.0
2014-02-13 15:10:00,58.05,58.05,58.02,58.02,80900.0,42.659,42.659,42.6369,42.6369,80900.0
2014-02-13 15:15:00,58.03,58.08,58.0,58.05,180600.0,42.6443,42.681,42.6222,42.659,180600.0
2014-02-13 15:20:00,58.05,58.07,58.03,58.04,90800.0,42.659,42.6737,42.6443,42.6516,90800.0
2014-02-13 15:25:00,58.04,58.05,58.02,58.05,168200.0,42.6516,42.659,42.6369,42.659,168200.0
2014-02-13 15:30:00,58.05,58.08,58.02,58.08,189000.0,42.659,42.681,42.6369,42.681,189000.0
2014-02-13 15:35:00,58.08,58.08,58.06,58.07,85500.0,42.681,42.681,42.6663,42.6737,85500.0
2014-02-13 15:40:00,58.06,58.07,58.04,58.07,200800.0,42.6663,42.6737,42.6516,42.6737,200800.0
2014-02-13 15:45:00,58.07,58.08,58.03,58.07,291700.0,42.6737,42.681,42.6443,42.6737,291700.0
2014-02-13 15:50:00,58.07,58.09,58.03,58.06,335900.0,42.6737,42.6884,42.6443,42.6663,335900.0
2014-02-13 15:55:00,58.07,58.08,57.98,58.03,644600.0,42.6737,42.681,42.6075,42.6443,644600.0
2014-02-14 09:30:00,57.89,57.95,57.75,57.93,309500.0,42.5414,42.5855,42.4385,42.5708,309500.0
2014-02-14 09:35:00,57.93,58.05,57.9,57.95,187600.0,42.5708,42.659,42.5488,42.5855,187600.0
2014-02-14 09:40:00,57.95,57.96,57.87,57.9,231800.0,42.5855,42.5928,42.5267,42.5488,231800.0
2014-02-14 09:45:00,57.9,57.98,57.9,57.97,94400.0,42.5488,42.6075,42.5488,42.6002,94400.0
2014-02-14 09:50:00,57.96,58.11,57.75,58.01,424300.0,42.5928,42.7031,42.4385,42.6296,424300.0
2014-02-14 09:55:00,58.0,58.07,57.98,58.04,222300.0,42.6222,42.6737,42.6075,42.6516,222300.0
2014-02-14 10:00:00,58.05,58.15,58.05,58.12,365800.0,42.659,42.7325,42.659,42.7104,365800.0
2014-02-14 10:05:00,58.12,58.13,57.95,57.96,425700.0,42.7104,42.7178,42.5855,42.5928,425700.0
2014-02-14 10:10:00,57.96,58.12,57.96,58.11,197100.0,42.5928,42.7104,42.5928,42.7031,197100.0
2014-02-14 10:15:00,58.1,58.16,58.06,58.16,163700.0,42.6957,42.7398,42.6663,42.7398,163700.0
2014-02-14 10:20:00,58.16,58.19,58.14,58.14,171700.0,42.7398,42.7619,42.7251,42.7251,171700.0
2014-02-14 10:25:00,58.15,58.2,58.14,58.17,114900.0,42.7325,42.7692,42.7251,42.7472,114900.0
2014-02-14 10:30:00,58.17,58.23,58.14,58.21,85700.0,42.7472,42.7913,42.7251,42.7766,85700.0
2014-02-14 10:35:00,58.21,58.23,58.18,58.21,154600.0,42.7766,42.7913,42.7545,42.7766,154600.0
2014-02-14 10:40:00,58.2,58.22,58.09,58.12,176900.0,42.7692,42.7839,42.6884,42.7104,176900.0
2014-02-14 10:45:00,58.13,58.14,58.09,58.11,118100.0,42.7178,42.7251,42.6884,42.7031,118100.0
2014-02-14 10:50:00,58.11,58.11,58.05,58.06,135300.0,42.7031,42.7031,42.659,42.6663,135300.0
2014-02-14 10:55:00,58.06,58.07,57.97,57.98,124200.0,42.6663,42.6737,42.6002,42.6075,124200.0
2014-02-14 11:00:00,57.98,58.01,57.94,57.95,91400.0,42.6075,42.6296,42.5781,42.5855,91400.0
2014-02-14 11:05:00,57.95,57.98,57.87,57.88,155800.0,42.5855,42.6075,42.5267,42.5341,155800.0
2014-02-14 11:10:00,57.88,57.93,57.88,57.91,192500.0,42.5341,42.5708,42.5341,42.5561,192500.0
2014-02-14 11:15:00,57.9,57.91,57.86,57.86,155800.0,42.5488,42.5561,42.5194,42.5194,155800.0
2014-02-14 11:20:00,57.86,57.87,57.81,57.86,173100.0,42.5194,42.5267,42.4826,42.5194,173100.0
2014-02-14 11:25:00,57.86,57.94,57.86,57.94,82500.0,42.5194,42.5781,42.5194,42.5781,82500.0
2014-02-14 11:30:00,57.94,57.95,57.91,57.93,131900.0,42.5781,42.5855,42.5561,42.5708,131900.0
2014-02-14 11:35:00,57.92,57.96,57.91,57.95,161800.0,42.5635,42.5928,42.5561,42.5855,161800.0
2014-02-14 11:40:00,57.95,57.98,57.92,57.92,82100.0,42.5855,42.6075,42.5635,42.5635,82100.0
2014-02-14 11:45:00,57.92,57.92,57.86,57.86,66500.0,42.5635,42.5635,42.5194,42.5194,66500.0
2014-02-14 11:50:00,57.87,57.88,57.82,57.83,142100.0,42.5267,42.5341,42.49,42.4973,142100.0
2014-02-14 11:55:00,57.84,57.86,57.83,57.84,103600.0,42.5047,42.5194,42.4973,42.5047,103600.0
2014-02-14 12:00:00,57.84,57.87,57.8,57.85,143400.0,42.5047,42.5267,42.4753,42.512,143400.0
2014-02-14 12:05:00,57.85,57.91,57.85,57.9,62300.0,42.512,42.5561,42.512,42.5488,62300.0
2014-02-14 12:10:00,57.9,57.91,57.87,57.88,61800.0,42.5488,42.5561,42.5267,42.5341,61800.0
2014-02-14 12:15:00,57.88,57.88,57.84,57.85,100800.0,42.5341,42.5341,42.5047,42.512,100800.0
2014-02-14 12:20:00,57.85,57.89,57.83,57.85,83200.0,42.512,42.5414,42.4973,42.512,83200.0
2014-02-14 12:25:00,57.85,57.85,57.79,57.82,122600.0,42.512,42.512,42.4679,42.49,122600.0
2014-02-14 12:30:00,57.82,57.88,57.81,57.85,90900.0,42.49,42.5341,42.4826,42.512,90900.0
2014-02-14 12:35:00,57.86,57.86,57.79,57.82,176000.0,42.5194,42.5194,42.4679,42.49,176000.0
2014-02-14 12:40:00,57.82,57.85,57.81,57.84,46400.0,42.49,42.512,42.4826,42.5047,46400.0
2014-02-14 12:45:00,57.84,57.86,57.83,57.84,56200.0,42.5047,42.5194,42.4973,42.5047,56200.0
2014-02-14 12:50:00,57.83,57.86,57.82,57.82,91100.0,42.4973,42.5194,42.49,42.49,91100.0
2014-02-14 12:55:00,57.82,57.87,57.82,57.87,72800.0,42.49,42.5267,42.49,42.5267,72800.0
2014-02-14 13:00:00,57.86,57.91,57.84,57.88,140900.0,42.5194,42.5561,42.5047,42.5341,140900.0
2014-02-14 13:05:00,57.88,57.89,57.84,57.86,86800.0,42.5341,42.5414,42.5047,42.5194,86800.0
2014-02-14 13:10:00,57.85,57.89,57.85,57.87,45200.0,42.512,42.5414,42.512,42.5267,45200.0
2014-02-14 13:15:00,57.87,57.87,57.86,57.87,47100.0,42.5267,42.5267,42.5194,42.5267,47100.0
2014-02-14 13:20:00,57.86,57.93,57.86,57.93,84500.0,42.5194,42.5708,42.5194,42.5708,84500.0
2014-02-14 13:25:00,57.94,57.98,57.93,57.96,106800.0,42.5781,42.6075,42.5708,42.5928,106800.0
2014-02-14 13:30:00,57.97,57.97,57.93,57.93,119300.0,42.6002,42.6002,42.5708,42.5708,119300.0
2014-02-14 13:35:00,57.93,57.94,57.92,57.94,81400.0,42.5708,42.5781,42.5635,42.5781,81400.0
2014-02-14 13:40:00,57.94,57.97,57.92,57.97,102000.0,42.5781,42.6002,42.5635,42.6002,102000.0
2014-02-14 13:45:00,57.98,58.04,57.97,58.01,170700.0,42.6075,42.6516,42.6002,42.6296,170700.0
2014-02-14 13:50:00,58.01,58.05,58.0,58.05,112300.0,42.6296,42.659,42.6222,42.659,112300.0
2014-02-14 13:55:00,58.05,58.06,58.04,58.06,30500.0,42.659,42.6663,42.6516,42.6663,30500.0
2014-02-14 14:00:00,58.05,58.08,58.03,58.08,105100.0,42.659,42.681,42.6443,42.681,105100.0
2014-02-14 14:05:00,58.08,58.08,58.06,58.06,42700.0,42.681,42.681,42.6663,42.6663,42700.0
2014-02-14 14:10:00,58.07,58.12,58.07,58.12,130900.0,42.6737,42.7104,42.6737,42.7104,130900.0
2014-02-14 14:15:00,58.12,58.15,58.1,58.1,144000.0,42.7104,42.7325,42.6957,42.6957,144000.0
2014-02-14 14:20:00,58.1,58.13,58.08,58.08,81700.0,42.6957,42.7178,42.681,42.681,81700.0
2014-02-14 14:25:00,58.08,58.17,58.08,58.16,94000.0,42.681,42.7472,42.681,42.7398,94000.0
2014-02-14 14:30:00,58.16,58.18,58.09,58.09,88500.0,42.7398,42.7545,42.6884,42.6884,88500.0
2014-02-14 14:35:00,58.09,58.14,58.08,58.12,77900.0,42.6884,42.7251,42.681,42.7104,77900.0
2014-02-14 14:40:00,58.13,58.18,58.12,58.15,133100.0,42.7178,42.7545,42.7104,42.7325,133100.0
2014-02-14 14:45:00,58.14,58.17,58.12,58.13,84900.0,42.7251,42.7472,42.7104,42.7178,84900.0
2014-02-14 14:50:00,58.13,58.19,58.12,58.18,156300.0,42.7178,42.7619,42.7104,42.7545,156300.0
2014-02-14 14:55:00,58.18,58.22,58.16,58.18,153600.0,42.7545,42.7839,42.7398,42.7545,153600.0
2014-02-14 15:00:00,58.17,58.2,58.17,58.19,86200.0,42.7472,42.7692,42.7472,42.7619,86200.0
2014-02-14 15:05:00,58.17,58.2,58.17,58.2,116000.0,42.7472,42.7692,42.7472,42.7692,116000.0
2014-02-14 15:10:00,58.19,58.19,58.15,58.16,129100.0,42.7619,42.7619,42.7325,42.7398,129100.0
2014-02-14 15:15:00,58.16,58.17,58.13,58.14,151100.0,42.7398,42.7472,42.7178,42.7251,151100.0
2014-02-14 15:20:00,58.14,58.19,58.13,58.17,140900.0,42.7251,42.7619,42.7178,42.7472,140900.0
2014-02-14 15:25:00,58.17,58.2,58.16,58.2,93400.0,42.7472,42.7692,42.7398,42.7692,93400.0
2014-02-14 15:30:00,58.2,58.23,58.18,58.22,198200.0,42.7692,42.7913,42.7545,42.7839,198200.0
2014-02-14 15:35:00,58.21,58.22,58.17,58.17,94200.0,42.7766,42.7839,42.7472,42.7472,94200.0
2014-02-14 15:40:00,58.17,58.18,58.11,58.14,137100.0,42.7472,42.7545,42.7031,42.7251,137100.0
2014-02-14 15:45:00,58.14,58.16,58.13,58.13,146800.0,42.7251,42.7398,42.7178,42.7178,146800.0
2014-02-14 15:50:00,58.13,58.15,58.09,58.11,295300.0,42.7178,42.7325,42.6884,42.7031,295300.0
2014-02-14 15:55:00,58.12,58.17,58.12,58.15,562900.0,42.7104,42.7472,42.7104,42.7325,562900.0
2014-02-18 09:30:00,58.02,58.18,58.0,58.01,733900.0,42.6369,42.7545,42.6222,42.6296,733900.0
2014-02-18 09:35:00,58.01,58.05,57.9,58.05,486100.0,42.6296,42.659,42.5488,42.659,486100.0
2014-02-18 09:40:00,58.05,58.14,58.04,58.12,302300.0,42.659,42.7251,42.6516,42.7104,302300.0
2014-02-18 09:45:00,58.12,58.17,57.96,57.99,426800.0,42.7104,42.7472,42.5928,42.6149,426800.0
2014-02-18 09:50:00,58.0,58.03,57.94,58.01,339100.0,42.6222,42.6443,42.5781,42.6296,339100.0
2014-02-18 09:55:00,58.02,58.17,57.99,58.13,247400.0,42.6369,42.7472,42.6149,42.7178,247400.0
2014-02-18 10:00:00,58.15,58.15,57.98,58.01,254400.0,42.7325,42.7325,42.6075,42.6296,254400.0
2014-02-18 10:05:00,58.01,58.1,58.01,58.09,259200.0,42.6296,42.6957,42.6296,42.6884,259200.0
2014-02-18 10:10:00,58.08,58.13,58.05,58.09,233700.0,42.681,42.7178,42.659,42.6884,233700.0
2014-02-18 10:15:00,58.09,58.14,58.08,58.14,165600.0,42.6884,42.7251,42.681,42.7251,165600.0
2014-02-18 10:20:00,58.14,58.29,58.13,58.28,353800.0,42.7251,42.8354,42.7178,42.828,353800.0
2014-02-18 10:25:00,58.29,58.34,58.24,58.28,403300.0,42.8354,42.8721,42.7986,42.828,403300.0
2014-02-18 10:30:00,58.29,58.37,58.29,58.31,227200.0,42.8354,42.8941,42.8354,42.85,227200.0
2014-02-18 10:35:00,58.31,58.37,58.31,58.36,170000.0,42.85,42.8941,42.85,42.8868,170000.0
2014-02-18 10:40:00,58.37,58.43,58.36,58.41,205500.0,42.8941,42.9382,42.8868,42.9235,205500.0
2014-02-18 10:45:00,58.42,58.5,58.4,58.48,255100.0,42.9309,42.9897,42.9162,42.975,255100.0
2014-02-18 10:50:00,58.47,58.49,58.43,58.48,128300.0,42.9676,42.9823,42.9382,42.975,128300.0
2014-02-18 10:55:00,58.48,58.49,58.43,58.46,160300.0,42.975,42.9823,42.9382,42.9603,160300.0
2014-02-18 11:00:00,58.47,58.5,58.42,58.45,167800.0,42.9676,42.9897,42.9309,42.9529,167800.0
2014-02-18 11:05:00,58.45,58.46,58.4,58.45,147100.0,42.9529,42.9603,42.9162,42.9529,147100.0
2014-02-18 11:10:00,58.44,58.53,58.44,58.52,179200.0,42.9456,43.0117,42.9456,43.0044,179200.0
2014-02-18 11:15:00,58.53,58.61,58.52,58.59,232600.0,43.0117,43.0705,43.0044,43.0558,232600.0
2014-02-18 11:20:00,58.58,58.61,58.56,58.6,104800.0,43.0485,43.0705,43.0338,43.0632,104800.0
2014-02-18 11:25:00,58.6,58.6,58.56,58.59,119500.0,43.0632,43.0632,43.0338,43.0558,119500.0
2014-02-18 11:30:00,58.59,58.65,58.57,58.63,156900.0,43.0558,43.0999,43.0411,43.0852,156900.0
2014-02-18 11:35:00,58.63,58.63,58.57,58.57,127800.0,43.0852,43.0852,43.0411,43.0411,127800.0
2014-02-18 11:40:00,58.57,58.58,58.53,58.53,152900.0,43.0411,43.0485,43.0117,43.0117,152900.0
2014-02-18 11:45:00,58.53,58.58,58.51,58.52,114300.0,43.0117,43.0485,42.997,43.0044,114300.0
2014-02-18 11:50:00,58.52,58.59,58.52,58.55,116400.0,43.0044,43.0558,43.0044,43.0264,116400.0
2014-02-18 11:55:00,58.56,58.56,58.49,58.55,172300.0,43.0338,43.0338,42.9823,43.0264,172300.0
2014-02-18 12:00:00,58.54,58.64,58.54,58.61,187200.0,43.0191,43.0926,43.0191,43.0705,187200.0
2014-02-18 12:05:00,58.6,58.64,58.55,58.56,120500.0,43.0632,43.0926,43.0264,43.0338,120500.0
2014-02-18 12:10:00,58.56,58.56,58.48,58.48,61500.0,43.0338,43.0338,42.975,42.975,61500.0
2014-02-18 12:15:00,58.49,58.5,58.42,58.43,113600.0,42.9823,42.9897,42.9309,42.9382,113600.0
2014-02-18 12:20:00,58.44,58.48,58.43,58.48,66200.0,42.9456,42.975,42.9382,42.975,66200.0
2014-02-18 12:25:00,58.48,58.53,58.46,58.5,163500.0,42.975,43.0117,42.9603,42.9897,163500.0
2014-02-18 12:30:00,58.51,58.51,58.46,58.46,45900.0,42.997,42.997,42.9603,42.9603,45900.0
2014-02-18 12:35:00,58.47,58.51,58.44,58.51,89300.0,42.9676,42.997,42.9456,42.997,89300.0
2014-02-18 12:40:00,58.51,58.54,58.51,58.53,83300.0,42.997,43.0191,42.997,43.0117,83300.0
2014-02-18 12:45:00,58.52,58.55,58.49,58.52,69100.0,43.0044,43.0264,42.9823,43.0044,69100.0
2014-02-18 12:50:00,58.52,58.53,58.47,58.48,73800.0,43.0044,43.0117,42.9676,42.975,73800.0
2014-02-18 12:55:00,58.48,58.5,58.47,58.49,48300.0,42.975,42.9897,42.9676,42.9823,48300.0
2014-02-18 13:00:00,58.49,58.53,58.48,58.51,110400.0,42.9823,43.0117,42.975,42.997,110400.0
2014-02-18 13:05:00,58.52,58.53,58.5,58.5,53400.0,43.0044,43.0117,42.9897,42.9897,53400.0
2014-02-18 13:10:00,58.5,58.52,58.49,58.52,54300.0,42.9897,43.0044,42.9823,43.0044,54300.0
2014-02-18 13:15:00,58.51,58.52,58.49,58.5,48300.0,42.997,43.0044,42.9823,42.9897,48300.0
2014-02-18 13:20:00,58.51,58.52,58.48,58.5,59100.0,42.997,43.0044,42.975,42.9897,59100.0
2014-02-18 13:25:00,58.49,58.5,58.46,58.46,86000.0,42.9823,42.9897,42.9603,42.9603,86000.0
2014-02-18 13:30:00,58.46,58.46,58.43,58.46,65500.0,42.9603,42.9603,42.9382,42.9603,65500.0
2014-02-18 13:35:00,58.46,58.47,58.43,58.47,63000.0,42.9603,42.9676,42.9382,42.9676,63000.0
2014-02-18 13:40:00,58.47,58.48,58.45,58.45,43800.0,42.9676,42.975,42.9529,42.9529,43800.0
2014-02-18 13:45:00,58.45,58.48,58.45,58.46,198400.0,42.9529,42.975,42.9529,42.9603,198400.0
2014-02-18 13:50:00,58.46,58.48,58.45,58.46,164500.0,42.9603,42.975,42.9529,42.9603,164500.0
2014-02-18 13:55:00,58.46,58.52,58.46,58.5,69300.0,42.9603,43.0044,42.9603,42.9897,69300.0
2014-02-18 14:00:00,58.5,58.54,58.49,58.54,111200.0,42.9897,43.0191,42.9823,43.0191,111200.0
2014-02-18 14:05:00,58.54,58.55,58.52,58.53,78000.0,43.0191,43.0264,43.0044,43.0117,78000.0
2014-02-18 14:10:00,58.53,58.54,58.5,58.51,82700.0,43.0117,43.0191,42.9897,42.997,82700.0
2014-02-18 14:15:00,58.51,58.56,58.51,58.56,84700.0,42.997,43.0338,42.997,43.0338,84700.0
2014-02-18 14:20:00,58.55,58.58,58.54,58.57,104200.0,43.0264,43.0485,43.0191,43.0411,104200.0
2014-02-18 14:25:00,58.58,58.58,58.52,58.53,129300.0,43.0485,43.0485,43.0044,43.0117,129300.0
2014-02-18 14:30:00,58.52,58.53,58.51,58.51,136000.0,43.0044,43.0117,42.997,42.997,136000.0
2014-02-18 14:35:00,58.51,58.54,58.5,58.53,96700.0,42.997,43.0191,42.9897,43.0117,96700.0
2014-02-18 14:40:00,58.52,58.54,58.52,58.54,84500.0,43.0044,43.0191,43.0044,43.0191,84500.0
2014-02-18 14:45:00,58.55,58.58,58.53,58.58,73700.0,43.0264,43.0485,43.0117,43.0485,73700.0
2014-02-18 14:50:00,58.58,58.58,58.54,58.55,110500.0,43.0485,43.0485,43.0191,43.0264,110500.0
2014-02-18 14:55:00,58.55,58.59,58.55,58.58,168900.0,43.0264,43.0558,43.0264,43.0485,168900.0
2014-02-18 15:00:00,58.58,58.61,58.56,58.58,134400.0,43.0485,43.0705,43.0338,43.0485,134400.0
2014-02-18 15:05:00,58.58,58.6,58.55,58.57,130400.0,43.0485,43.0632,43.0264,43.0411,130400.0
2014-02-18 15:10:00,58.56,58.62,58.56,58.6,164000.0,43.0338,43.0779,43.0338,43.0632,164000.0
2014-02-18 15:15:00,58.6,58.6,58.58,58.59,72700.0,43.0632,43.0632,43.0485,43.0558,72700.0
2014-02-18 15:20:00,58.59,58.61,58.57,58.6,242800.0,43.0558,43.0705,43.0411,43.0632,242800.0
2014-02-18 15:25:00,58.59,58.61,58.58,58.61,97000.0,43.0558,43.0705,43.0485,43.0705,97000.0
2014-02-18 15:30:00,58.61,58.61,58.58,58.6,160100.0,43.0705,43.0705,43.0485,43.0632,160100.0
2014-02-18 15:35:00,58.6,58.6,58.58,58.6,179000.0,43.0632,43.0632,43.0485,43.0632,179000.0
2014-02-18 15:40:00,58.59,58.63,58.59,58.62,326500.0,43.0558,43.0852,43.0558,43.0779,326500.0
2014-02-18 15:45:00,58.62,58.63,58.58,58.61,290000.0,43.0779,43.0852,43.0485,43.0705,290000.0
2014-02-18 15:50:00,58.61,58.63,58.6,58.6,259700.0,43.0705,43.0852,43.0632,43.0632,259700.0
2014-02-18 15:55:00,58.6,58.61,58.47,58.49,778800.0,43.0632,43.0705,42.9676,42.9823,778800.0
2014-02-19 09:30:00,58.36,58.4,58.12,58.15,378600.0,42.8868,42.9162,42.7104,42.7325,378600.0
2014-02-19 09:35:00,58.15,58.28,58.03,58.28,265900.0,42.7325,42.828,42.6443,42.828,265900.0
2014-02-19 09:40:00,58.28,58.28,58.21,58.25,179400.0,42.828,42.828,42.7766,42.806,179400.0
2014-02-19 09:45:00,58.23,58.34,58.23,58.3,187100.0,42.7913,42.8721,42.7913,42.8427,187100.0
2014-02-19 09:50:00,58.3,58.38,58.3,58.37,142900.0,42.8427,42.9015,42.8427,42.8941,142900.0
2014-02-19 09:55:00,58.37,58.48,58.37,58.47,160200.0,42.8941,42.975,42.8941,42.9676,160200.0
2014-02-19 10:00:00,58.47,58.47,58.34,58.35,159700.0,42.9676,42.9676,42.8721,42.8794,159700.0
2014-02-19 10:05:00,58.36,58.42,58.33,58.42,167700.0,42.8868,42.9309,42.8647,42.9309,167700.0
2014-02-19 10:10:00,58.41,58.5,58.39,58.5,290500.0,42.9235,42.9897,42.9088,42.9897,290500.0
2014-02-19 10:15:00,58.5,58.51,58.43,58.45,287300.0,42.9897,42.997,42.9382,42.9529,287300.0
2014-02-19 10:20:00,58.45,58.46,58.39,58.42,239000.0,42.9529,42.9603,42.9088,42.9309,239000.0
2014-02-19 10:25:00,58.42,58.47,58.42,58.46,137900.0,42.9309,42.9676,42.9309,42.9603,137900.0
2014-02-19 10:30:00,58.46,58.54,58.45,58.48,155700.0,42.9603,43.0191,42.9529,42.975,155700.0
2014-02-19 10:35:00,58.48,58.51,58.32,58.34,204400.0,42.975,42.997,42.8574,42.8721,204400.0
2014-02-19 10:40:00,58.33,58.37,58.28,58.3,159300.0,42.8647,42.8941,42.828,42.8427,159300.0
2014-02-19 10:45:00,58.3,58.32,58.23,58.24,153400.0,42.8427,42.8574,42.7913,42.7986,153400.0
2014-02-19 10:50:00,58.24,58.32,58.22,58.28,101700.0,42.7986,42.8574,42.7839,42.828,101700.0
2014-02-19 10:55:00,58.28,58.32,58.22,58.24,146300.0,42.828,42.8574,42.7839,42.7986,146300.0
2014-02-19 11:00:00,58.24,58.26,58.19,58.19,116100.0,42.7986,42.8133,42.7619,42.7619,116100.0
2014-02-19 11:05:00,58.19,58.19,58.1,58.12,114600.0,42.7619,42.7619,42.6957,42.7104,114600.0
2014-02-19 11:10:00,58.11,58.11,58.0,58.01,223200.0,42.7031,42.7031,42.6222,42.6296,223200.0
2014-02-19 11:15:00,58.01,58.06,58.0,58.04,136300.0,42.6296,42.6663,42.6222,42.6516,136300.0
2014-02-19 11:20:00,58.04,58.05,58.01,58.03,134300.0,42.6516,42.659,42.6296,42.6443,134300.0
2014-02-19 11:25:00,58.03,58.04,58.01,58.03,80700.0,42.6443,42.6516,42.6296,42.6443,80700.0
2014-02-19 11:30:00,58.03,58.05,58.0,58.01,231900.0,42.6443,42.659,42.6222,42.6296,231900.0
2014-02-19 11:35:00,58.01,58.04,57.9,57.92,186500.0,42.6296,42.6516,42.5488,42.5635,186500.0
2014-02-19 11:40:00,57.91,58.0,57.9,57.98,141600.0,42.5561,42.6222,42.5488,42.6075,141600.0
2014-02-19 11:45:00,57.99,58.07,57.95,58.05,165300.0,42.6149,42.6737,42.5855,42.659,165300.0
2014-02-19 11:50:00,58.05,58.08,58.01,58.01,159200.0,42.659,42.681,42.6296,42.6296,159200.0
2014-02-19 11:55:00,58.02,58.05,57.83,57.86,278100.0,42.6369,42.659,42.4973,42.5194,278100.0
2014-02-19 12:00:00,57.85,57.9,57.81,57.9,323500.0,42.512,42.5488,42.4826,42.5488,323500.0
2014-02-19 12:05:00,57.9,57.91,57.8,57.8,263900.0,42.5488,42.5561,42.4753,42.4753,263900.0
2014-02-19 12:10:00,57.79,57.8,57.72,57.73,270600.0,42.4679,42.4753,42.4165,42.4238,270600.0
2014-02-19 12:15:00,57.74,57.75,57.62,57.63,335600.0,42.4312,42.4385,42.343,42.3503,335600.0
2014-02-19 12:20:00,57.63,57.64,57.51,57.56,331200.0,42.3503,42.3577,42.2622,42.2989,331200.0
2014-02-19 12:25:00,57.56,57.6,57.5,57.55,327900.0,42.2989,42.3283,42.2548,42.2916,327900.0
2014-02-19 12:30:00,57.56,57.64,57.54,57.62,195100.0,42.2989,42.3577,42.2842,42.343,195100.0
2014-02-19 12:35:00,57.63,57.68,57.6,57.65,88300.0,42.3503,42.3871,42.3283,42.365,88300.0
2014-02-19 12:40:00,57.65,57.66,57.61,57.66,88300.0,42.365,42.3724,42.3356,42.3724,88300.0
2014-02-19 12:45:00,57.66,57.66,57.59,57.6,117200.0,42.3724,42.3724,42.3209,42.3283,117200.0
2014-02-19 12:50:00,57.61,57.7,57.61,57.62,128700.0,42.3356,42.4018,42.3356,42.343,128700.0
2014-02-19 12:55:00,57.62,57.74,57.62,57.73,131100.0,42.343,42.4312,42.343,42.4238,131100.0
2014-02-19 13:00:00,57.73,57.75,57.71,57.75,73700.0,42.4238,42.4385,42.4091,42.4385,73700.0
2014-02-19 13:05:00,57.75,57.83,57.73,57.81,120300.0,42.4385,42.4973,42.4238,42.4826,120300.0
2014-02-19 13:10:00,57.81,57.88,57.77,57.88,129200.0,42.4826,42.5341,42.4532,42.5341,129200.0
2014-02-19 13:15:00,57.89,57.9,57.86,57.87,157200.0,42.5414,42.5488,42.5194,42.5267,157200.0
2014-02-19 13:20:00,57.86,57.89,57.85,57.88,96400.0,42.5194,42.5414,42.512,42.5341,96400.0
2014-02-19 13:25:00,57.88,57.91,57.85,57.9,104400.0,42.5341,42.5561,42.512,42.5488,104400.0
2014-02-19 13:30:00,57.9,57.92,57.89,57.9,94700.0,42.5488,42.5635,42.5414,42.5488,94700.0
2014-02-19 13:35:00,57.9,57.91,57.86,57.88,171000.0,42.5488,42.5561,42.5194,42.5341,171000.0
2014-02-19 13:40:00,57.88,57.88,57.85,57.86,105000.0,42.5341,42.5341,42.512,42.5194,105000.0
2014-02-19 13:45:00,57.86,57.89,57.86,57.87,74800.0,42.5194,42.5414,42.5194,42.5267,74800.0
2014-02-19 13:50:00,57.87,57.9,57.81,57.82,131400.0,42.5267,42.5488,42.4826,42.49,131400.0
2014-02-19 13:55:00,57.82,57.83,57.74,57.75,125400.0,42.49,42.4973,42.4312,42.4385,125400.0
2014-02-19 14:00:00,57.74,57.86,57.69,57.72,320000.0,42.4312,42.5194,42.3944,42.4165,320000.0
2014-02-19 14:05:00,57.72,57.87,57.71,57.83,171300.0,42.4165,42.5267,42.4091,42.4973,171300.0
2014-02-19 14:10:00,57.84,57.84,57.76,57.76,148500.0,42.5047,42.5047,42.4459,42.4459,148500.0
2014-02-19 14:15:00,57.76,57.76,57.66,57.68,195200.0,42.4459,42.4459,42.3724,42.3871,195200.0
2014-02-19 14:20:00,57.67,57.68,57.55,57.62,215700.0,42.3797,42.3871,42.2916,42.343,215700.0
2014-02-19 14:25:00,57.63,57.68,57.6,57.68,142300.0,42.3503,42.3871,42.3283,42.3871,142300.0
2014-02-19 14:30:00,57.68,57.68,57.61,57.64,174800.0,42.3871,42.3871,42.3356,42.3577,174800.0
2014-02-19 14:35:00,57.65,57.68,57.58,57.64,175000.0,42.365,42.3871,42.3136,42.3577,175000.0
2014-02-19 14:40:00,57.64,57.67,57.57,57.58,168200.0,42.3577,42.3797,42.3062,42.3136,168200.0
2014-02-19 14:45:00,57.58,57.59,57.48,57.53,310000.0,42.3136,42.3209,42.2401,42.2769,310000.0
2014-02-19 14:50:00,57.54,57.57,57.5,57.56,217600.0,42.2842,42.3062,42.2548,42.2989,217600.0
2014-02-19 14:55:00,57.55,57.61,57.49,57.55,227700.0,42.2916,42.3356,42.2475,42.2916,227700.0
2014-02-19 15:00:00,57.56,57.61,57.55,57.57,127400.0,42.2989,42.3356,42.2916,42.3062,127400.0
2014-02-19 15:05:00,57.57,57.63,57.57,57.6,156800.0,42.3062,42.3503,42.3062,42.3283,156800.0
2014-02-19 15:10:00,57.61,57.61,57.47,57.51,258400.0,42.3356,42.3356,42.2328,42.2622,258400.0
2014-02-19 15:15:00,57.51,57.54,57.36,57.37,494600.0,42.2622,42.2842,42.1519,42.1593,494600.0
2014-02-19 15:20:00,57.38,57.43,57.35,57.39,224600.0,42.1666,42.2034,42.1446,42.174,224600.0
2014-02-19 15:25:00,57.39,57.39,57.28,57.28,370800.0,42.174,42.174,42.0931,42.0931,370800.0
2014-02-19 15:30:00,57.28,57.32,57.27,57.3,349800.0,42.0931,42.1225,42.0858,42.1078,349800.0
2014-02-19 15:35:00,57.3,57.35,57.27,57.33,294800.0,42.1078,42.1446,42.0858,42.1299,294800.0
2014-02-19 15:40:00,57.33,57.36,57.25,57.29,277900.0,42.1299,42.1519,42.0711,42.1005,277900.0
2014-02-19 15:45:00,57.29,57.34,57.24,57.3,577600.0,42.1005,42.1372,42.0637,42.1078,577600.0
2014-02-19 15:50:00,57.31,57.38,57.25,57.26,781500.0,42.1152,42.1666,42.0711,42.0784,781500.0
2014-02-19 15:55:00,57.27,57.28,57.22,57.26,745400.0,42.0858,42.0931,42.049,42.0784,745400.0
2014-02-20 09:30:00,57.5,57.63,57.47,57.55,384400.0,42.2548,42.3503,42.2328,42.2916,384400.0
2014-02-20 09:35:00,57.55,57.74,57.54,57.58,320800.0,42.2916,42.4312,42.2842,42.3136,320800.0
2014-02-20 09:40:00,57.57,57.62,57.43,57.61,224800.0,42.3062,42.343,42.2034,42.3356,224800.0
2014-02-20 09:45:00,57.6,57.77,57.58,57.58,346200.0,42.3283,42.4532,42.3136,42.3136,346200.0
2014-02-20 09:50:00,57.58,57.59,57.34,57.36,272700.0,42.3136,42.3209,42.1372,42.1519,272700.0
2014-02-20 09:55:00,57.36,57.41,57.34,57.37,143400.0,42.1519,42.1887,42.1372,42.1593,143400.0
2014-02-20 10:00:00,57.36,57.49,57.27,57.48,249100.0,42.1519,42.2475,42.0858,42.2401,249100.0
2014-02-20 10:05:00,57.48,57.48,57.31,57.33,307000.0,42.2401,42.2401,42.1152,42.1299,307000.0
2014-02-20 10:10:00,57.34,57.49,57.33,57.45,243100.0,42.1372,42.2475,42.1299,42.2181,243100.0
2014-02-20 10:15:00,57.44,57.6,57.44,57.54,303700.0,42.2107,42.3283,42.2107,42.2842,303700.0
2014-02-20 10:20:00,57.54,57.64,57.53,57.61,127300.0,42.2842,42.3577,42.2769,42.3356,127300.0
2014-02-20 10:25:00,57.62,57.68,57.62,57.64,231000.0,42.343,42.3871,42.343,42.3577,231000.0
2014-02-20 10:30:00,57.64,57.74,57.62,57.69,276100.0,42.3577,42.4312,42.343,42.3944,276100.0
2014-02-20 10:35:00,57.7,57.84,57.7,57.81,244600.0,42.4018,42.5047,42.4018,42.4826,244600.0
2014-02-20 10:40:00,57.81,57.88,57.8,57.87,226700.0,42.4826,42.5341,42.4753,42.5267,226700.0
2014-02-20 10:45:00,57.87,57.91,57.77,57.82,169100.0,42.5267,42.5561,42.4532,42.49,169100.0
2014-02-20 10:50:00,57.82,57.85,57.79,57.84,95900.0,42.49,42.512,42.4679,42.5047,95900.0
2014-02-20 10:55:00,57.85,57.93,57.85,57.87,165400.0,42.512,42.5708,42.512,42.5267,165400.0
2014-02-20 11:00:00,57.87,57.92,57.86,57.91,120400.0,42.5267,42.5635,42.5194,42.5561,120400.0
2014-02-20 11:05:00,57.91,57.97,57.9,57.93,109200.0,42.5561,42.6002,42.5488,42.5708,109200.0
2014-02-20 11:10:00,57.93,57.96,57.87,57.88,114300.0,42.5708,42.5928,42.5267,42.5341,114300.0
2014-02-20 11:15:00,57.88,57.88,57.76,57.76,157800.0,42.5341,42.5341,42.4459,42.4459,157800.0
2014-02-20 11:20:00,57.76,57.82,57.71,57.72,95800.0,42.4459,42.49,42.4091,42.4165,95800.0
2014-02-20 11:25:00,57.71,57.75,57.66,57.69,83700.0,42.4091,42.4385,42.3724,42.3944,83700.0
2014-02-20 11:30:00,57.71,57.71,57.66,57.7,64300.0,42.4091,42.4091,42.3724,42.4018,64300.0
2014-02-20 11:35:00,57.7,57.73,57.66,57.66,88800.0,42.4018,42.4238,42.3724,42.3724,88800.0
2014-02-20 11:40:00,57.66,57.7,57.65,57.69,54700.0,42.3724,42.4018,42.365,42.3944,54700.0
2014-02-20 11:45:00,57.69,57.73,57.68,57.72,73000.0,42.3944,42.4238,42.3871,42.4165,73000.0
2014-02-20 11:50:00,57.72,57.74,57.62,57.68,64500.0,42.4165,42.4312,42.343,42.3871,64500.0
2014-02-20 11:55:00,57.68,57.7,57.63,57.65,48900.0,42.3871,42.4018,42.3503,42.365,48900.0
2014-02-20 12:00:00,57.66,57.66,57.62,57.63,77900.0,42.3724,42.3724,42.343,42.3503,77900.0
2014-02-20 12:05:00,57.63,57.68,57.62,57.67,36800.0,42.3503,42.3871,42.343,42.3797,36800.0
2014-02-20 12:10:00,57.67,57.67,57.62,57.63,71500.0,42.3797,42.3797,42.343,42.3503,71500.0
2014-02-20 12:15:00,57.62,57.73,57.61,57.71,99600.0,42.343,42.4238,42.3356,42.4091,99600.0
2014-02-20 12:20:00,57.72,57.79,57.71,57.79,93200.0,42.4165,42.4679,42.4091,42.4679,93200.0
2014-02-20 12:25:00,57.79,57.82,57.74,57.79,181000.0,42.4679,42.49,42.4312,42.4679,181000.0
2014-02-20 12:30:00,57.78,57.81,57.77,57.78,91100.0,42.4606,42.4826,42.4532,42.4606,91100.0
2014-02-20 12:35:00,57.78,57.8,57.76,57.77,37000.0,42.4606,42.4753,42.4459,42.4532,37000.0
2014-02-20 12:40:00,57.78,57.84,57.77,57.8,73500.0,42.4606,42.5047,42.4532,42.4753,73500.0
2014-02-20 12:45:00,57.8,57.8,57.7,57.71,195600.0,42.4753,42.4753,42.4018,42.4091,195600.0
2014-02-20 12:50:00,57.7,57.77,57.7,57.74,184600.0,42.4018,42.4532,42.4018,42.4312,184600.0
2014-02-20 12:55:00,57.74,57.75,57.7,57.73,59700.0,42.4312,42.4385,42.4018,42.4238,59700.0
2014-02-20 13:00:00,57.73,57.75,57.71,57.72,86300.0,42.4238,42.4385,42.4091,42.4165,86300.0
2014-02-20 13:05:00,57.72,57.73,57.65,57.69,131000.0,42.4165,42.4238,42.365,42.3944,131000.0
2014-02-20 13:10:00,57.7,57.71,57.66,57.71,89300.0,42.4018,42.4091,42.3724,42.4091,89300.0
2014-02-20 13:15:00,57.71,57.71,57.65,57.65,72900.0,42.4091,42.4091,42.365,42.365,72900.0
2014-02-20 13:20:00,57.66,57.67,57.61,57.63,54900.0,42.3724,42.3797,42.3356,42.3503,54900.0
2014-02-20 13:25:00,57.64,57.65,57.62,57.64,41100.0,42.3577,42.365,42.343,42.3577,41100.0
2014-02-20 13:30:00,57.64,57.7,57.63,57.67,64900.0,42.3577,42.4018,42.3503,42.3797,64900.0
2014-02-20 13:35:00,57.67,57.71,57.67,57.68,54300.0,42.3797,42.4091,42.3797,42.3871,54300.0
2014-02-20 13:40:00,57.68,57.69,57.62,57.66,73500.0,42.3871,42.3944,42.343,42.3724,73500.0
2014-02-20 13:45:00,57.66,57.68,57.65,57.67,48300.0,42.3724,42.3871,42.365,42.3797,48300.0
2014-02-20 13:50:00,57.67,57.7,57.66,57.67,75400.0,42.3797,42.4018,42.3724,42.3797,75400.0
2014-02-20 13:55:00,57.67,57.68,57.64,57.67,68100.0,42.3797,42.3871,42.3577,42.3797,68100.0
2014-02-20 14:00:00,57.68,57.68,57.58,57.58,70100.0,42.3871,42.3871,42.3136,42.3136,70100.0
2014-02-20 14:05:00,57.58,57.64,57.56,57.64,69100.0,42.3136,42.3577,42.2989,42.3577,69100.0
2014-02-20 14:10:00,57.64,57.72,57.62,57.71,54800.0,42.3577,42.4165,42.343,42.4091,54800.0
2014-02-20 14:15:00,57.71,57.77,57.7,57.73,120100.0,42.4091,42.4532,42.4018,42.4238,120100.0
2014-02-20 14:20:00,57.73,57.74,57.69,57.71,93100.0,42.4238,42.4312,42.3944,42.4091,93100.0
2014-02-20 14:25:00,57.71,57.72,57.64,57.64,77900.0,42.4091,42.4165,42.3577,42.3577,77900.0
2014-02-20 14:30:00,57.64,57.67,57.57,57.59,74800.0,42.3577,42.3797,42.3062,42.3209,74800.0
2014-02-20 14:35:00,57.58,57.62,57.58,57.6,50200.0,42.3136,42.343,42.3136,42.3283,50200.0
2014-02-20 14:40:00,57.61,57.63,57.6,57.6,76500.0,42.3356,42.3503,42.3283,42.3283,76500.0
2014-02-20 14:45:00,57.61,57.62,57.59,57.6,82800.0,42.3356,42.343,42.3209,42.3283,82800.0
2014-02-20 14:50:00,57.61,57.63,57.56,57.6,57100.0,42.3356,42.3503,42.2989,42.3283,57100.0
2014-02-20 14:55:00,57.6,57.62,57.58,57.61,95700.0,42.3283,42.343,42.3136,42.3356,95700.0
2014-02-20 15:00:00,57.61,57.64,57.59,57.6,116600.0,42.3356,42.3577,42.3209,42.3283,116600.0
2014-02-20 15:05:00,57.61,57.61,57.58,57.59,87200.0,42.3356,42.3356,42.3136,42.3209,87200.0
2014-02-20 15:10:00,57.58,57.59,57.55,57.56,87200.0,42.3136,42.3209,42.2916,42.2989,87200.0
2014-02-20 15:15:00,57.55,57.57,57.55,57.55,102900.0,42.2916,42.3062,42.2916,42.2916,102900.0
2014-02-20 15:20:00,57.56,57.57,57.5,57.51,173200.0,42.2989,42.3062,42.2548,42.2622,173200.0
2014-02-20 15:25:00,57.51,57.54,57.47,57.5,173100.0,42.2622,42.2842,42.2328,42.2548,173100.0
2014-02-20 15:30:00,57.5,57.54,57.49,57.5,142300.0,42.2548,42.2842,42.2475,42.2548,142300.0
2014-02-20 15:35:00,57.5,57.53,57.48,57.5,180400.0,42.2548,42.2769,42.2401,42.2548,180400.0
2014-02-20 15:40:00,57.5,57.55,57.49,57.54,287400.0,42.2548,42.2916,42.2475,42.2842,287400.0
2014-02-20 15:45:00,57.54,57.64,57.54,57.64,238500.0,42.2842,42.3577,42.2842,42.3577,238500.0
2014-02-20 15:50:00,57.64,57.66,57.57,57.57,334900.0,42.3577,42.3724,42.3062,42.3062,334900.0
2014-02-20 15:55:00,57.58,57.63,57.57,57.57,828200.0,42.3136,42.3503,42.3062,42.3062,828200.0
2014-02-21 09:30:00,57.57,57.65,57.46,57.47,1406500.0,42.3062,42.365,42.2254,42.2328,1406500.0
2014-02-21 09:35:00,57.47,57.48,57.37,57.42,295600.0,42.2328,42.2401,42.1593,42.196,295600.0
2014-02-21 09:40:00,57.42,57.55,57.4,57.52,237800.0,42.196,42.2916,42.1813,42.2695,237800.0
2014-02-21 09:45:00,57.51,57.55,57.49,57.53,259800.0,42.2622,42.2916,42.2475,42.2769,259800.0
2014-02-21 09:50:00,57.54,57.62,57.52,57.58,216600.0,42.2842,42.343,42.2695,42.3136,216600.0
2014-02-21 09:55:00,57.59,57.67,57.58,57.62,193400.0,42.3209,42.3797,42.3136,42.343,193400.0
2014-02-21 10:00:00,57.61,57.77,57.6,57.77,365000.0,42.3356,42.4532,42.3283,42.4532,365000.0
2014-02-21 10:05:00,57.76,57.77,57.67,57.69,140800.0,42.4459,42.4532,42.3797,42.3944,140800.0
2014-02-21 10:10:00,57.7,57.74,57.61,57.62,147500.0,42.4018,42.4312,42.3356,42.343,147500.0
2014-02-21 10:15:00,57.62,57.66,57.6,57.61,209000.0,42.343,42.3724,42.3283,42.3356,209000.0
2014-02-21 10:20:00,57.62,57.62,57.47,57.5,281300.0,42.343,42.343,42.2328,42.2548,281300.0
2014-02-21 10:25:00,57.51,57.55,57.44,57.46,278300.0,42.2622,42.2916,42.2107,42.2254,278300.0
2014-02-21 10:30:00,57.45,57.47,57.4,57.42,398200.0,42.2181,42.2328,42.1813,42.196,398200.0
2014-02-21 10:35:00,57.42,57.58,57.42,57.57,133700.0,42.196,42.3136,42.196,42.3062,133700.0
2014-02-21 10:40:00,57.57,57.62,57.52,57.61,100700.0,42.3062,42.343,42.2695,42.3356,100700.0
2014-02-21 10:45:00,57.61,57.68,57.59,57.67,83500.0,42.3356,42.3871,42.3209,42.3797,83500.0
2014-02-21 10:50:00,57.67,57.71,57.64,57.66,115600.0,42.3797,42.4091,42.3577,42.3724,115600.0
2014-02-21 10:55:00,57.65,57.69,57.63,57.64,79200.0,42.365,42.3944,42.3503,42.3577,79200.0
2014-02-21 11:00:00,57.64,57.74,57.64,57.73,94600.0,42.3577,42.4312,42.3577,42.4238,94600.0
2014-02-21 11:05:00,57.72,57.73,57.66,57.68,84400.0,42.4165,42.4238,42.3724,42.3871,84400.0
2014-02-21 11:10:00,57.68,57.74,57.64,57.64,138600.0,42.3871,42.4312,42.3577,42.3577,138600.0
2014-02-21 11:15:00,57.64,57.68,57.63,57.65,139500.0,42.3577,42.3871,42.3503,42.365,139500.0
2014-02-21 11:20:00,57.65,57.71,57.63,57.69,85700.0,42.365,42.4091,42.3503,42.3944,85700.0
2014-02-21 11:25:00,57.7,57.7,57.6,57.63,129600.0,42.4018,42.4018,42.3283,42.3503,129600.0
2014-02-21 11:30:00,57.64,57.7,57.63,57.69,94500.0,42.3577,42.4018,42.3503,42.3944,94500.0
2014-02-21 11:35:00,57.68,57.7,57.61,57.64,71800.0,42.3871,42.4018,42.3356,42.3577,71800.0
2014-02-21 11:40:00,57.65,57.66,57.59,57.6,109800.0,42.365,42.3724,42.3209,42.3283,109800.0
2014-02-21 11:45:00,57.59,57.65,57.59,57.62,114300.0,42.3209,42.365,42.3209,42.343,114300.0
2014-02-21 11:50:00,57.62,57.66,57.6,57.62,79600.0,42.343,42.3724,42.3283,42.343,79600.0
2014-02-21 11:55:00,57.61,57.64,57.57,57.58,98100.0,42.3356,42.3577,42.3062,42.3136,98100.0
2014-02-21 12:00:00,57.59,57.65,57.59,57.62,160700.0,42.3209,42.365,42.3209,42.343,160700.0
2014-02-21 12:05:00,57.62,57.63,57.58,57.59,85700.0,42.343,42.3503,42.3136,42.3209,85700.0
2014-02-21 12:10:00,57.58,57.63,57.56,57.56,111700.0,42.3136,42.3503,42.2989,42.2989,111700.0
2014-02-21 12:15:00,57.56,57.56,57.52,57.54,115300.0,42.2989,42.2989,42.2695,42.2842,115300.0
2014-02-21 12:20:00,57.54,57.59,57.54,57.57,211200.0,42.2842,42.3209,42.2842,42.3062,211200.0
2014-02-21 12:25:00,57.58,57.62,57.56,57.6,583100.0,42.3136,42.343,42.2989,42.3283,583100.0
2014-02-21 12:30:00,57.59,57.64,57.58,57.58,70500.0,42.3209,42.3577,42.3136,42.3136,70500.0
2014-02-21 12:35:00,57.58,57.6,57.58,57.59,183500.0,42.3136,42.3283,42.3136,42.3209,183500.0
2014-02-21 12:40:00,57.59,57.66,57.59,57.63,96300.0,42.3209,42.3724,42.3209,42.3503,96300.0
2014-02-21 12:45:00,57.63,57.65,57.58,57.65,238800.0,42.3503,42.365,42.3136,42.365,238800.0
2014-02-21 12:50:00,57.64,57.7,57.64,57.7,86200.0,42.3577,42.4018,42.3577,42.4018,86200.0
2014-02-21 12:55:00,57.7,57.76,57.69,57.74,224600.0,42.4018,42.4459,42.3944,42.4312,224600.0
2014-02-21 13:00:00,57.74,57.79,57.74,57.77,138100.0,42.4312,42.4679,42.4312,42.4532,138100.0
2014-02-21 13:05:00,57.76,57.84,57.74,57.81,211800.0,42.4459,42.5047,42.4312,42.4826,211800.0
2014-02-21 13:10:00,57.8,57.84,57.78,57.79,175900.0,42.4753,42.5047,42.4606,42.4679,175900.0
2014-02-21 13:15:00,57.79,57.79,57.74,57.76,134300.0,42.4679,42.4679,42.4312,42.4459,134300.0
2014-02-21 13:20:00,57.75,57.8,57.75,57.76,78000.0,42.4385,42.4753,42.4385,42.4459,78000.0
2014-02-21 13:25:00,57.75,57.79,57.75,57.76,96900.0,42.4385,42.4679,42.4385,42.4459,96900.0
2014-02-21 13:30:00,57.75,57.78,57.74,57.75,93400.0,42.4385,42.4606,42.4312,42.4385,93400.0
2014-02-21 13:35:00,57.75,57.76,57.69,57.71,248400.0,42.4385,42.4459,42.3944,42.4091,248400.0
2014-02-21 13:40:00,57.7,57.72,57.69,57.71,90000.0,42.4018,42.4165,42.3944,42.4091,90000.0
2014-02-21 13:45:00,57.7,57.77,57.7,57.74,167900.0,42.4018,42.4532,42.4018,42.4312,167900.0
2014-02-21 13:50:00,57.73,57.75,57.69,57.71,90400.0,42.4238,42.4385,42.3944,42.4091,90400.0
2014-02-21 13:55:00,57.72,57.77,57.69,57.7,157200.0,42.4165,42.4532,42.3944,42.4018,157200.0
2014-02-21 14:00:00,57.7,57.75,57.69,57.7,53100.0,42.4018,42.4385,42.3944,42.4018,53100.0
2014-02-21 14:05:00,57.7,57.73,57.69,57.69,49800.0,42.4018,42.4238,42.3944,42.3944,49800.0
2014-02-21 14:10:00,57.69,57.71,57.64,57.68,269000.0,42.3944,42.4091,42.3577,42.3871,269000.0
2014-02-21 14:15:00,57.67,57.68,57.63,57.64,196000.0,42.3797,42.3871,42.3503,42.3577,196000.0
2014-02-21 14:20:00,57.64,57.69,57.63,57.68,106400.0,42.3577,42.3944,42.3503,42.3871,106400.0
2014-02-21 14:25:00,57.68,57.73,57.66,57.7,113400.0,42.3871,42.4238,42.3724,42.4018,113400.0
2014-02-21 14:30:00,57.69,57.7,57.58,57.61,324000.0,42.3944,42.4018,42.3136,42.3356,324000.0
2014-02-21 14:35:00,57.61,57.62,57.48,57.49,222100.0,42.3356,42.343,42.2401,42.2475,222100.0
2014-02-21 14:40:00,57.49,57.54,57.42,57.54,295100.0,42.2475,42.2842,42.196,42.2842,295100.0
2014-02-21 14:45:00,57.53,57.54,57.49,57.52,96600.0,42.2769,42.2842,42.2475,42.2695,96600.0
2014-02-21 14:50:00,57.51,57.55,57.51,57.52,127500.0,42.2622,42.2916,42.2622,42.2695,127500.0
2014-02-21 14:55:00,57.52,57.57,57.52,57.53,123100.0,42.2695,42.3062,42.2695,42.2769,123100.0
2014-02-21 15:00:00,57.53,57.57,57.53,57.54,111500.0,42.2769,42.3062,42.2769,42.2842,111500.0
2014-02-21 15:05:00,57.55,57.57,57.52,57.56,205900.0,42.2916,42.3062,42.2695,42.2989,205900.0
2014-02-21 15:10:00,57.56,57.56,57.51,57.53,175800.0,42.2989,42.2989,42.2622,42.2769,175800.0
2014-02-21 15:15:00,57.53,57.56,57.53,57.55,98600.0,42.2769,42.2989,42.2769,42.2916,98600.0
2014-02-21 15:20:00,57.55,57.57,57.54,57.55,149700.0,42.2916,42.3062,42.2842,42.2916,149700.0
2014-02-21 15:25:00,57.54,57.6,57.54,57.58,188400.0,42.2842,42.3283,42.2842,42.3136,188400.0
2014-02-21 15:30:00,57.57,57.6,57.54,57.55,169300.0,42.3062,42.3283,42.2842,42.2916,169300.0
2014-02-21 15:35:00,57.56,57.56,57.48,57.48,275200.0,42.2989,42.2989,42.2401,42.2401,275200.0
2014-02-21 15:40:00,57.49,57.54,57.48,57.51,206000.0,42.2475,42.2842,42.2401,42.2622,206000.0
2014-02-21 15:45:00,57.51,57.55,57.5,57.51,213800.0,42.2622,42.2916,42.2548,42.2622,213800.0
2014-02-21 15:50:00,57.51,57.54,57.5,57.51,307100.0,42.2622,42.2842,42.2548,42.2622,307100.0
2014-02-21 15:55:00,57.52,57.63,57.49,57.61,1222000.0,42.2695,42.3503,42.2475,42.3356,1222000.0
2014-02-24 09:30:00,57.62,57.94,57.58,57.76,410500.0,42.343,42.5781,42.3136,42.4459,410500.0
2014-02-24 09:35:00,57.75,57.93,57.73,57.89,226300.0,42.4385,42.5708,42.4238,42.5414,226300.0
2014-02-24 09:40:00,57.89,57.91,57.78,57.89,236000.0,42.5414,42.5561,42.4606,42.5414,236000.0
2014-02-24 09:45:00,57.89,57.99,57.88,57.91,363400.0,42.5414,42.6149,42.5341,42.5561,363400.0
2014-02-24 09:50:00,57.92,58.13,57.91,58.11,332600.0,42.5635,42.7178,42.5561,42.7031,332600.0
2014-02-24 09:55:00,58.11,58.14,57.99,58.01,509400.0,42.7031,42.7251,42.6149,42.6296,509400.0
2014-02-24 10:00:00,58.01,58.08,57.92,57.93,205800.0,42.6296,42.681,42.5635,42.5708,205800.0
2014-02-24 10:05:00,57.94,57.99,57.78,57.81,426400.0,42.5781,42.6149,42.4606,42.4826,426400.0
2014-02-24 10:10:00,57.8,57.81,57.71,57.78,262500.0,42.4753,42.4826,42.4091,42.4606,262500.0
2014-02-24 10:15:00,57.77,57.85,57.72,57.73,181200.0,42.4532,42.512,42.4165,42.4238,181200.0
2014-02-24 10:20:00,57.73,57.77,57.7,57.76,136600.0,42.4238,42.4532,42.4018,42.4459,136600.0
2014-02-24 10:25:00,57.75,57.8,57.68,57.69,195600.0,42.4385,42.4753,42.3871,42.3944,195600.0
2014-02-24 10:30:00,57.7,57.73,57.64,57.71,165700.0,42.4018,42.4238,42.3577,42.4091,165700.0
2014-02-24 10:35:00,57.71,57.8,57.69,57.77,175100.0,42.4091,42.4753,42.3944,42.4532,175100.0
2014-02-24 10:40:00,57.77,57.85,57.76,57.84,213500.0,42.4532,42.512,42.4459,42.5047,213500.0
2014-02-24 10:45:00,57.83,57.86,57.81,57.84,114400.0,42.4973,42.5194,42.4826,42.5047,114400.0
2014-02-24 10:50:00,57.85,57.88,57.81,57.82,129900.0,42.512,42.5341,42.4826,42.49,129900.0
2014-02-24 10:55:00,57.82,57.94,57.82,57.92,202500.0,42.49,42.5781,42.49,42.5635,202500.0
2014-02-24 11:00:00,57.92,57.94,57.85,57.86,158000.0,42.5635,42.5781,42.512,42.5194,158000.0
2014-02-24 11:05:00,57.85,57.89,57.83,57.83,117900.0,42.512,42.5414,42.4973,42.4973,117900.0
2014-02-24 11:10:00,57.83,57.92,57.83,57.86,118100.0,42.4973,42.5635,42.4973,42.5194,118100.0
2014-02-24 11:15:00,57.86,57.88,57.82,57.85,158600.0,42.5194,42.5341,42.49,42.512,158600.0
2014-02-24 11:20:00,57.86,57.88,57.82,57.88,84600.0,42.5194,42.5341,42.49,42.5341,84600.0
2014-02-24 11:25:00,57.87,57.92,57.86,57.92,108300.0,42.5267,42.5635,42.5194,42.5635,108300.0
2014-02-24 11:30:00,57.92,57.98,57.9,57.98,126300.0,42.5635,42.6075,42.5488,42.6075,126300.0
2014-02-24 11:35:00,57.97,58.08,57.95,58.03,298100.0,42.6002,42.681,42.5855,42.6443,298100.0
2014-02-24 11:40:00,58.03,58.07,58.02,58.03,115800.0,42.6443,42.6737,42.6369,42.6443,115800.0
2014-02-24 11:45:00,58.03,58.06,58.01,58.04,83200.0,42.6443,42.6663,42.6296,42.6516,83200.0
2014-02-24 11:50:00,58.03,58.06,58.0,58.04,138400.0,42.6443,42.6663,42.6222,42.6516,138400.0
2014-02-24 11:55:00,58.05,58.05,58.02,58.05,91800.0,42.659,42.659,42.6369,42.659,91800.0
2014-02-24 12:00:00,58.05,58.08,58.0,58.07,176800.0,42.659,42.681,42.6222,42.6737,176800.0
2014-02-24 12:05:00,58.06,58.09,58.02,58.03,169700.0,42.6663,42.6884,42.6369,42.6443,169700.0
2014-02-24 12:10:00,58.03,58.04,58.0,58.0,112100.0,42.6443,42.6516,42.6222,42.6222,112100.0
2014-02-24 12:15:00,58.0,58.04,57.98,58.04,125700.0,42.6222,42.6516,42.6075,42.6516,125700.0
2014-02-24 12:20:00,58.03,58.05,58.01,58.02,96000.0,42.6443,42.659,42.6296,42.6369,96000.0
2014-02-24 12:25:00,58.01,58.04,57.99,58.02,99600.0,42.6296,42.6516,42.6149,42.6369,99600.0
2014-02-24 12:30:00,58.02,58.05,58.0,58.05,86700.0,42.6369,42.659,42.6222,42.659,86700.0
2014-02-24 12:35:00,58.04,58.08,58.04,58.06,110500.0,42.6516,42.681,42.6516,42.6663,110500.0
2014-02-24 12:40:00,58.06,58.09,58.03,58.07,180400.0,42.6663,42.6884,42.6443,42.6737,180400.0
2014-02-24 12:45:00,58.07,58.1,58.07,58.1,76500.0,42.6737,42.6957,42.6737,42.6957,76500.0
2014-02-24 12:50:00,58.1,58.1,58.08,58.09,68000.0,42.6957,42.6957,42.681,42.6884,68000.0
2014-02-24 12:55:00,58.1,58.13,58.09,58.11,119500.0,42.6957,42.7178,42.6884,42.7031,119500.0
2014-02-24 13:00:00,58.12,58.13,58.1,58.11,59100.0,42.7104,42.7178,42.6957,42.7031,59100.0
2014-02-24 13:05:00,58.11,58.13,58.1,58.1,71900.0,42.7031,42.7178,42.6957,42.6957,71900.0
2014-02-24 13:10:00,58.1,58.1,58.06,58.09,110000.0,42.6957,42.6957,42.6663,42.6884,110000.0
2014-02-24 13:15:00,58.09,58.09,58.06,58.06,44300.0,42.6884,42.6884,42.6663,42.6663,44300.0
2014-02-24 13:20:00,58.06,58.11,58.06,58.11,55100.0,42.6663,42.7031,42.6663,42.7031,55100.0
2014-02-24 13:25:00,58.1,58.12,58.07,58.08,52800.0,42.6957,42.7104,42.6737,42.681,52800.0
2014-02-24 13:30:00,58.08,58.12,58.07,58.1,81800.0,42.681,42.7104,42.6737,42.6957,81800.0
2014-02-24 13:35:00,58.11,58.12,58.06,58.09,74400.0,42.7031,42.7104,42.6663,42.6884,74400.0
2014-02-24 13:40:00,58.08,58.11,58.08,58.1,68900.0,42.681,42.7031,42.681,42.6957,68900.0
2014-02-24 13:45:00,58.1,58.12,58.07,58.08,103600.0,42.6957,42.7104,42.6737,42.681,103600.0
2014-02-24 13:50:00,58.09,58.11,58.06,58.11,73200.0,42.6884,42.7031,42.6663,42.7031,73200.0
2014-02-24 13:55:00,58.11,58.11,58.06,58.07,78500.0,42.7031,42.7031,42.6663,42.6737,78500.0
2014-02-24 14:00:00,58.07,58.11,58.06,58.07,267600.0,42.6737,42.7031,42.6663,42.6737,267600.0
2014-02-24 14:05:00,58.07,58.07,58.02,58.07,132200.0,42.6737,42.6737,42.6369,42.6737,132200.0
2014-02-24 14:10:00,58.06,58.08,58.04,58.05,68500.0,42.6663,42.681,42.6516,42.659,68500.0
2014-02-24 14:15:00,58.05,58.09,58.04,58.06,44300.0,42.659,42.6884,42.6516,42.6663,44300.0
2014-02-24 14:20:00,58.06,58.07,58.02,58.03,91800.0,42.6663,42.6737,42.6369,42.6443,91800.0
2014-02-24 14:25:00,58.03,58.08,58.03,58.05,87400.0,42.6443,42.681,42.6443,42.659,87400.0
2014-02-24 14:30:00,58.06,58.14,58.06,58.14,193500.0,42.6663,42.7251,42.6663,42.7251,193500.0
2014-02-24 14:35:00,58.14,58.15,58.13,58.15,82900.0,42.7251,42.7325,42.7178,42.7325,82900.0
2014-02-24 14:40:00,58.15,58.23,58.15,58.19,250700.0,42.7325,42.7913,42.7325,42.7619,250700.0
2014-02-24 14:45:00,58.19,58.2,58.14,58.14,158200.0,42.7619,42.7692,42.7251,42.7251,158200.0
2014-02-24 14:50:00,58.13,58.19,58.13,58.19,92400.0,42.7178,42.7619,42.7178,42.7619,92400.0
2014-02-24 14:55:00,58.19,58.2,58.16,58.17,193800.0,42.7619,42.7692,42.7398,42.7472,193800.0
2014-02-24 15:00:00,58.17,58.2,58.11,58.12,167100.0,42.7472,42.7692,42.7031,42.7104,167100.0
2014-02-24 15:05:00,58.12,58.14,58.11,58.14,111500.0,42.7104,42.7251,42.7031,42.7251,111500.0
2014-02-24 15:10:00,58.13,58.14,58.07,58.08,211300.0,42.7178,42.7251,42.6737,42.681,211300.0
2014-02-24 15:15:00,58.08,58.14,58.05,58.14,134400.0,42.681,42.7251,42.659,42.7251,134400.0
2014-02-24 15:20:00,58.14,58.14,58.11,58.12,76200.0,42.7251,42.7251,42.7031,42.7104,76200.0
2014-02-24 15:25:00,58.12,58.13,58.02,58.02,198600.0,42.7104,42.7178,42.6369,42.6369,198600.0
2014-02-24 15:30:00,58.03,58.1,57.98,58.1,284100.0,42.6443,42.6957,42.6075,42.6957,284100.0
2014-02-24 15:35:00,58.1,58.14,58.09,58.09,153200.0,42.6957,42.7251,42.6884,42.6884,153200.0
2014-02-24 15:40:00,58.1,58.1,58.03,58.05,309700.0,42.6957,42.6957,42.6443,42.659,309700.0
2014-02-24 15:45:00,58.06,58.13,58.05,58.1,318600.0,42.6663,42.7178,42.659,42.6957,318600.0
2014-02-24 15:50:00,58.1,58.13,58.07,58.1,401500.0,42.6957,42.7178,42.6737,42.6957,401500.0
2014-02-24 15:55:00,58.1,58.11,58.02,58.03,920500.0,42.6957,42.7031,42.6369,42.6443,920500.0
2014-02-25 09:30:00,57.88,57.98,57.68,57.78,551800.0,42.5341,42.6075,42.3871,42.4606,551800.0
2014-02-25 09:35:00,57.78,57.79,57.46,57.49,473300.0,42.4606,42.4679,42.2254,42.2475,473300.0
2014-02-25 09:40:00,57.49,57.53,57.41,57.51,277700.0,42.2475,42.2769,42.1887,42.2622,277700.0
2014-02-25 09:45:00,57.5,57.51,57.31,57.32,454100.0,42.2548,42.2622,42.1152,42.1225,454100.0
2014-02-25 09:50:00,57.32,57.38,57.24,57.25,305800.0,42.1225,42.1666,42.0637,42.0711,305800.0
2014-02-25 09:55:00,57.25,57.37,57.23,57.35,318500.0,42.0711,42.1593,42.0564,42.1446,318500.0
2014-02-25 10:00:00,57.36,57.38,57.26,57.3,318500.0,42.1519,42.1666,42.0784,42.1078,318500.0
2014-02-25 10:05:00,57.3,57.37,57.27,57.35,244000.0,42.1078,42.1593,42.0858,42.1446,244000.0
2014-02-25 10:10:00,57.36,57.45,57.36,57.37,250900.0,42.1519,42.2181,42.1519,42.1593,250900.0
2014-02-25 10:15:00,57.36,57.56,57.36,57.56,221600.0,42.1519,42.2989,42.1519,42.2989,221600.0
2014-02-25 10:20:00,57.57,57.66,57.53,57.62,198900.0,42.3062,42.3724,42.2769,42.343,198900.0
2014-02-25 10:25:00,57.62,57.65,57.4,57.41,200500.0,42.343,42.365,42.1813,42.1887,200500.0
2014-02-25 10:30:00,57.41,57.52,57.39,57.42,123200.0,42.1887,42.2695,42.174,42.196,123200.0
2014-02-25 10:35:00,57.43,57.45,57.37,57.45,263900.0,42.2034,42.2181,42.1593,42.2181,263900.0
2014-02-25 10:40:00,57.45,57.45,57.35,57.4,224700.0,42.2181,42.2181,42.1446,42.1813,224700.0
2014-02-25 10:45:00,57.4,57.44,57.38,57.44,137600.0,42.1813,42.2107,42.1666,42.2107,137600.0
2014-02-25 10:50:00,57.44,57.61,57.43,57.59,237400.0,42.2107,42.3356,42.2034,42.3209,237400.0
2014-02-25 10:55:00,57.59,57.64,57.55,57.63,167100.0,42.3209,42.3577,42.2916,42.3503,167100.0
2014-02-25 11:00:00,57.64,57.65,57.6,57.6,135200.0,42.3577,42.365,42.3283,42.3283,135200.0
2014-02-25 11:05:00,57.61,57.62,57.54,57.61,152500.0,42.3356,42.343,42.2842,42.3356,152500.0
2014-02-25 11:10:00,57.61,57.74,57.61,57.73,129500.0,42.3356,42.4312,42.3356,42.4238,129500.0
2014-02-25 11:15:00,57.73,57.76,57.71,57.74,179400.0,42.4238,42.4459,42.4091,42.4312,179400.0
2014-02-25 11:20:00,57.74,57.76,57.65,57.67,279600.0,42.4312,42.4459,42.365,42.3797,279600.0
2014-02-25 11:25:00,57.68,57.76,57.64,57.76,173600.0,42.3871,42.4459,42.3577,42.4459,173600.0
2014-02-25 11:30:00,57.76,57.8,57.72,57.73,113700.0,42.4459,42.4753,42.4165,42.4238,113700.0
2014-02-25 11:35:00,57.74,57.75,57.64,57.64,123300.0,42.4312,42.4385,42.3577,42.3577,123300.0
2014-02-25 11:40:00,57.64,57.68,57.61,57.65,148300.0,42.3577,42.3871,42.3356,42.365,148300.0
2014-02-25 11:45:00,57.65,57.65,57.6,57.64,96800.0,42.365,42.365,42.3283,42.3577,96800.0
2014-02-25 11:50:00,57.63,57.64,57.52,57.53,117000.0,42.3503,42.3577,42.2695,42.2769,117000.0
2014-02-25 11:55:00,57.53,57.53,57.45,57.47,146900.0,42.2769,42.2769,42.2181,42.2328,146900.0
2014-02-25 12:00:00,57.47,57.53,57.46,57.48,77200.0,42.2328,42.2769,42.2254,42.2401,77200.0
2014-02-25 12:05:00,57.49,57.55,57.47,57.54,112800.0,42.2475,42.2916,42.2328,42.2842,112800.0
2014-02-25 12:10:00,57.54,57.55,57.49,57.51,56200.0,42.2842,42.2916,42.2475,42.2622,56200.0
2014-02-25 12:15:00,57.51,57.53,57.5,57.51,35500.0,42.2622,42.2769,42.2548,42.2622,35500.0
2014-02-25 12:20:00,57.5,57.51,57.47,57.48,90300.0,42.2548,42.2622,42.2328,42.2401,90300.0
2014-02-25 12:25:00,57.48,57.53,57.48,57.49,123500.0,42.2401,42.2769,42.2401,42.2475,123500.0
2014-02-25 12:30:00,57.49,57.53,57.49,57.5,77100.0,42.2475,42.2769,42.2475,42.2548,77100.0
2014-02-25 12:35:00,57.51,57.54,57.51,57.53,46100.0,42.2622,42.2842,42.2622,42.2769,46100.0
2014-02-25 12:40:00,57.53,57.54,57.47,57.48,110300.0,42.2769,42.2842,42.2328,42.2401,110300.0
2014-02-25 12:45:00,57.49,57.56,57.48,57.52,73900.0,42.2475,42.2989,42.2401,42.2695,73900.0
2014-02-25 12:50:00,57.51,57.56,57.51,57.56,49700.0,42.2622,42.2989,42.2622,42.2989,49700.0
2014-02-25 12:55:00,57.56,57.57,57.51,57.55,33900.0,42.2989,42.3062,42.2622,42.2916,33900.0
2014-02-25 13:00:00,57.55,57.56,57.51,57.54,52200.0,42.2916,42.2989,42.2622,42.2842,52200.0
2014-02-25 13:05:00,57.54,57.6,57.53,57.6,87100.0,42.2842,42.3283,42.2769,42.3283,87100.0
2014-02-25 13:10:00,57.59,57.59,57.55,57.55,38700.0,42.3209,42.3209,42.2916,42.2916,38700.0
2014-02-25 13:15:00,57.55,57.56,57.53,57.54,104300.0,42.2916,42.2989,42.2769,42.2842,104300.0
2014-02-25 13:20:00,57.55,57.56,57.53,57.56,38700.0,42.2916,42.2989,42.2769,42.2989,38700.0
2014-02-25 13:25:00,57.56,57.57,57.53,57.53,42100.0,42.2989,42.3062,42.2769,42.2769,42100.0
2014-02-25 13:30:00,57.54,57.61,57.54,57.6,88500.0,42.2842,42.3356,42.2842,42.3283,88500.0
2014-02-25 13:35:00,57.6,57.6,57.56,57.56,77100.0,42.3283,42.3283,42.2989,42.2989,77100.0
2014-02-25 13:40:00,57.56,57.57,57.51,57.52,95900.0,42.2989,42.3062,42.2622,42.2695,95900.0
2014-02-25 13:45:00,57.52,57.53,57.42,57.43,105200.0,42.2695,42.2769,42.196,42.2034,105200.0
2014-02-25 13:50:00,57.43,57.46,57.41,57.45,45900.0,42.2034,42.2254,42.1887,42.2181,45900.0
2014-02-25 13:55:00,57.46,57.47,57.43,57.44,107600.0,42.2254,42.2328,42.2034,42.2107,107600.0
2014-02-25 14:00:00,57.44,57.48,57.36,57.36,146900.0,42.2107,42.2401,42.1519,42.1519,146900.0
2014-02-25 14:05:00,57.35,57.41,57.28,57.4,118000.0,42.1446,42.1887,42.0931,42.1813,118000.0
2014-02-25 14:10:00,57.39,57.4,57.32,57.38,136600.0,42.174,42.1813,42.1225,42.1666,136600.0
2014-02-25 14:15:00,57.38,57.41,57.35,57.4,55100.0,42.1666,42.1887,42.1446,42.1813,55100.0
2014-02-25 14:20:00,57.41,57.43,57.29,57.29,164000.0,42.1887,42.2034,42.1005,42.1005,164000.0
2014-02-25 14:25:00,57.29,57.41,57.29,57.4,283700.0,42.1005,42.1887,42.1005,42.1813,283700.0
2014-02-25 14:30:00,57.4,57.43,57.29,57.29,141500.0,42.1813,42.2034,42.1005,42.1005,141500.0
2014-02-25 14:35:00,57.29,57.37,57.19,57.2,326000.0,42.1005,42.1593,42.027,42.0343,326000.0
2014-02-25 14:40:00,57.21,57.26,57.21,57.22,164100.0,42.0417,42.0784,42.0417,42.049,164100.0
2014-02-25 14:45:00,57.21,57.22,57.17,57.18,239300.0,42.0417,42.049,42.0123,42.0197,239300.0
2014-02-25 14:50:00,57.19,57.2,57.11,57.11,395300.0,42.027,42.0343,41.9682,41.9682,395300.0
2014-02-25 14:55:00,57.12,57.21,57.11,57.17,180100.0,41.9756,42.0417,41.9682,42.0123,180100.0
2014-02-25 15:00:00,57.18,57.18,57.14,57.14,113800.0,42.0197,42.0197,41.9903,41.9903,113800.0
2014-02-25 15:05:00,57.14,57.21,57.14,57.14,134700.0,41.9903,42.0417,41.9903,41.9903,134700.0
2014-02-25 15:10:00,57.15,57.15,57.06,57.06,171900.0,41.9976,41.9976,41.9315,41.9315,171900.0
2014-02-25 15:15:00,57.06,57.14,57.02,57.11,202400.0,41.9315,41.9903,41.9021,41.9682,202400.0
2014-02-25 15:20:00,57.1,57.13,57.04,57.09,229400.0,41.9609,41.9829,41.9168,41.9535,229400.0
2014-02-25 15:25:00,57.08,57.1,57.01,57.04,254400.0,41.9462,41.9609,41.8947,41.9168,254400.0
2014-02-25 15:30:00,57.04,57.1,57.01,57.02,255600.0,41.9168,41.9609,41.8947,41.9021,255600.0
2014-02-25 15:35:00,57.02,57.05,56.99,57.05,610200.0,41.9021,41.9241,41.88,41.9241,610200.0
2014-02-25 15:40:00,57.05,57.05,56.95,56.95,382700.0,41.9241,41.9241,41.8506,41.8506,382700.0
2014-02-25 15:45:00,56.96,57.01,56.92,57.0,638700.0,41.858,41.8947,41.8286,41.8874,638700.0
2014-02-25 15:50:00,57.0,57.01,56.99,57.0,520500.0,41.8874,41.8947,41.88,41.8874,520500.0
2014-02-25 15:55:00,57.0,57.06,56.98,57.03,1235000.0,41.8874,41.9315,41.8727,41.9094,1235000.0
2014-02-26 09:30:00,57.43,57.44,57.03,57.04,628200.0,42.2034,42.2107,41.9094,41.9168,628200.0
2014-02-26 09:35:00,57.03,57.06,56.88,56.93,697500.0,41.9094,41.9315,41.7992,41.8359,697500.0
2014-02-26 09:40:00,56.95,56.95,56.57,56.58,659200.0,41.8506,41.8506,41.5714,41.5787,659200.0
2014-02-26 09:45:00,56.58,56.71,56.51,56.7,535700.0,41.5787,41.6743,41.5273,41.6669,535700.0
2014-02-26 09:50:00,56.71,56.71,56.37,56.37,482400.0,41.6743,41.6743,41.4244,41.4244,482400.0
2014-02-26 09:55:00,56.37,56.38,56.22,56.27,646700.0,41.4244,41.4318,41.3142,41.3509,646700.0
2014-02-26 10:00:00,56.26,56.46,56.25,56.46,604900.0,41.3436,41.4905,41.3362,41.4905,604900.0
2014-02-26 10:05:00,56.46,56.65,56.45,56.47,521700.0,41.4905,41.6302,41.4832,41.4979,521700.0
2014-02-26 10:10:00,56.48,56.58,56.44,56.44,283200.0,41.5052,41.5787,41.4758,41.4758,283200.0
2014-02-26 10:15:00,56.43,56.48,56.39,56.44,303500.0,41.4685,41.5052,41.4391,41.4758,303500.0
2014-02-26 10:20:00,56.44,56.58,56.43,56.58,162200.0,41.4758,41.5787,41.4685,41.5787,162200.0
2014-02-26 10:25:00,56.57,56.72,56.56,56.65,282200.0,41.5714,41.6816,41.564,41.6302,282200.0
2014-02-26 10:30:00,56.64,56.74,56.64,56.64,244700.0,41.6228,41.6963,41.6228,41.6228,244700.0
2014-02-26 10:35:00,56.65,56.72,56.63,56.65,514100.0,41.6302,41.6816,41.6155,41.6302,514100.0
2014-02-26 10:40:00,56.65,56.72,56.65,56.67,206200.0,41.6302,41.6816,41.6302,41.6449,206200.0
2014-02-26 10:45:00,56.67,56.68,56.63,56.64,203000.0,41.6449,41.6522,41.6155,41.6228,203000.0
2014-02-26 10:50:00,56.64,56.72,56.64,56.71,112400.0,41.6228,41.6816,41.6228,41.6743,112400.0
2014-02-26 10:55:00,56.71,56.72,56.66,56.69,228700.0,41.6743,41.6816,41.6375,41.6596,228700.0
2014-02-26 11:00:00,56.69,56.74,56.68,56.73,183600.0,41.6596,41.6963,41.6522,41.689,183600.0
2014-02-26 11:05:00,56.74,56.75,56.7,56.71,117300.0,41.6963,41.7037,41.6669,41.6743,117300.0
2014-02-26 11:10:00,56.71,56.84,56.7,56.83,143100.0,41.6743,41.7698,41.6669,41.7624,143100.0
2014-02-26 11:15:00,56.83,56.92,56.81,56.91,133800.0,41.7624,41.8286,41.7477,41.8212,133800.0
2014-02-26 11:20:00,56.91,56.98,56.87,56.97,425100.0,41.8212,41.8727,41.7918,41.8653,425100.0
2014-02-26 11:25:00,56.97,57.02,56.95,57.02,239300.0,41.8653,41.9021,41.8506,41.9021,239300.0
2014-02-26 11:30:00,57.03,57.06,56.94,56.96,267100.0,41.9094,41.9315,41.8433,41.858,267100.0
2014-02-26 11:35:00,56.95,57.01,56.91,56.93,278200.0,41.8506,41.8947,41.8212,41.8359,278200.0
2014-02-26 11:40:00,56.93,56.93,56.84,56.85,191200.0,41.8359,41.8359,41.7698,41.7771,191200.0
2014-02-26 11:45:00,56.85,56.86,56.72,56.73,159300.0,41.7771,41.7845,41.6816,41.689,159300.0
2014-02-26 11:50:00,56.73,56.85,56.73,56.77,193500.0,41.689,41.7771,41.689,41.7184,193500.0
2014-02-26 11:55:00,56.76,56.83,56.74,56.79,132700.0,41.711,41.7624,41.6963,41.7331,132700.0
2014-02-26 12:00:00,56.78,56.84,56.76,56.84,181400.0,41.7257,41.7698,41.711,41.7698,181400.0
2014-02-26 12:05:00,56.84,56.93,56.77,56.8,232900.0,41.7698,41.8359,41.7184,41.7404,232900.0
2014-02-26 12:10:00,56.81,56.91,56.81,56.87,202500.0,41.7477,41.8212,41.7477,41.7918,202500.0
2014-02-26 12:15:00,56.86,56.97,56.85,56.95,292000.0,41.7845,41.8653,41.7771,41.8506,292000.0
2014-02-26 12:20:00,56.96,57.02,56.93,56.94,360800.0,41.858,41.9021,41.8359,41.8433,360800.0
2014-02-26 12:25:00,56.94,56.96,56.89,56.94,160500.0,41.8433,41.858,41.8065,41.8433,160500.0
2014-02-26 12:30:00,56.94,56.97,56.92,56.96,131100.0,41.8433,41.8653,41.8286,41.858,131100.0
2014-02-26 12:35:00,56.96,56.96,56.92,56.92,115800.0,41.858,41.858,41.8286,41.8286,115800.0
2014-02-26 12:40:00,56.92,56.98,56.88,56.9,172000.0,41.8286,41.8727,41.7992,41.8139,172000.0
2014-02-26 12:45:00,56.9,56.92,56.85,56.86,196900.0,41.8139,41.8286,41.7771,41.7845,196900.0
2014-02-26 12:50:00,56.86,56.87,56.84,56.84,107200.0,41.7845,41.7918,41.7698,41.7698,107200.0
2014-02-26 12:55:00,56.85,56.85,56.73,56.74,321600.0,41.7771,41.7771,41.689,41.6963,321600.0
2014-02-26 13:00:00,56.74,56.86,56.67,56.69,258800.0,41.6963,41.7845,41.6449,41.6596,258800.0
2014-02-26 13:05:00,56.69,56.79,56.69,56.78,192700.0,41.6596,41.7331,41.6596,41.7257,192700.0
2014-02-26 13:10:00,56.77,56.82,56.74,56.82,133500.0,41.7184,41.7551,41.6963,41.7551,133500.0
2014-02-26 13:15:00,56.82,56.84,56.79,56.8,151100.0,41.7551,41.7698,41.7331,41.7404,151100.0
2014-02-26 13:20:00,56.8,56.87,56.79,56.84,127600.0,41.7404,41.7918,41.7331,41.7698,127600.0
2014-02-26 13:25:00,56.84,56.88,56.83,56.86,152800.0,41.7698,41.7992,41.7624,41.7845,152800.0
2014-02-26 13:30:00,56.87,56.87,56.82,56.82,161300.0,41.7918,41.7918,41.7551,41.7551,161300.0
2014-02-26 13:35:00,56.82,56.85,56.79,56.84,87900.0,41.7551,41.7771,41.7331,41.7698,87900.0
2014-02-26 13:40:00,56.84,56.89,56.82,56.88,206000.0,41.7698,41.8065,41.7551,41.7992,206000.0
2014-02-26 13:45:00,56.88,56.91,56.78,56.8,298400.0,41.7992,41.8212,41.7257,41.7404,298400.0
2014-02-26 13:50:00,56.79,56.81,56.72,56.76,137400.0,41.7331,41.7477,41.6816,41.711,137400.0
2014-02-26 13:55:00,56.77,56.77,56.7,56.74,231400.0,41.7184,41.7184,41.6669,41.6963,231400.0
2014-02-26 14:00:00,56.74,56.8,56.72,56.72,148100.0,41.6963,41.7404,41.6816,41.6816,148100.0
2014-02-26 14:05:00,56.72,56.75,56.59,56.6,207400.0,41.6816,41.7037,41.5861,41.5934,207400.0
2014-02-26 14:10:00,56.6,56.66,56.58,56.62,198300.0,41.5934,41.6375,41.5787,41.6081,198300.0
2014-02-26 14:15:00,56.62,56.68,56.59,56.65,201100.0,41.6081,41.6522,41.5861,41.6302,201100.0
2014-02-26 14:20:00,56.64,56.75,56.63,56.73,251700.0,41.6228,41.7037,41.6155,41.689,251700.0
2014-02-26 14:25:00,56.73,56.74,56.57,56.63,330500.0,41.689,41.6963,41.5714,41.6155,330500.0
2014-02-26 14:30:00,56.63,56.63,56.55,56.56,326800.0,41.6155,41.6155,41.5567,41.564,326800.0
2014-02-26 14:35:00,56.57,56.61,56.57,56.59,277600.0,41.5714,41.6008,41.5714,41.5861,277600.0
2014-02-26 14:40:00,56.59,56.68,56.59,56.66,222000.0,41.5861,41.6522,41.5861,41.6375,222000.0
2014-02-26 14:45:00,56.67,56.68,56.57,56.58,238100.0,41.6449,41.6522,41.5714,41.5787,238100.0
2014-02-26 14:50:00,56.57,56.58,56.5,56.52,302800.0,41.5714,41.5787,41.5199,41.5346,302800.0
2014-02-26 14:55:00,56.52,56.61,56.52,56.61,254500.0,41.5346,41.6008,41.5346,41.6008,254500.0
2014-02-26 15:00:00,56.61,56.67,56.55,56.57,210400.0,41.6008,41.6449,41.5567,41.5714,210400.0
2014-02-26 15:05:00,56.57,56.63,56.57,56.59,257400.0,41.5714,41.6155,41.5714,41.5861,257400.0
2014-02-26 15:10:00,56.59,56.61,56.52,56.58,260500.0,41.5861,41.6008,41.5346,41.5787,260500.0
2014-02-26 15:15:00,56.58,56.67,56.56,56.6,176700.0,41.5787,41.6449,41.564,41.5934,176700.0
2014-02-26 15:20:00,56.62,56.69,56.6,56.67,181900.0,41.6081,41.6596,41.5934,41.6449,181900.0
2014-02-26 15:25:00,56.67,56.7,56.59,56.63,255800.0,41.6449,41.6669,41.5861,41.6155,255800.0
2014-02-26 15:30:00,56.64,56.75,56.63,56.71,268300.0,41.6228,41.7037,41.6155,41.6743,268300.0
2014-02-26 15:35:00,56.71,56.73,56.66,56.71,245300.0,41.6743,41.689,41.6375,41.6743,245300.0
2014-02-26 15:40:00,56.71,56.77,56.7,56.76,243000.0,41.6743,41.7184,41.6669,41.711,243000.0
2014-02-26 15:45:00,56.75,56.76,56.65,56.67,441500.0,41.7037,41.711,41.6302,41.6449,441500.0
2014-02-26 15:50:00,56.67,56.75,56.65,56.72,501300.0,41.6449,41.7037,41.6302,41.6816,501300.0
2014-02-26 15:55:00,56.72,56.78,56.71,56.74,730200.0,41.6816,41.7257,41.6743,41.6963,730200.0
2014-02-27 09:30:00,56.78,56.89,56.64,56.76,407300.0,41.7257,41.8065,41.6228,41.711,407300.0
2014-02-27 09:35:00,56.78,56.78,56.56,56.61,297200.0,41.7257,41.7257,41.564,41.6008,297200.0
2014-02-27 09:40:00,56.62,56.63,56.41,56.42,203500.0,41.6081,41.6155,41.4538,41.4612,203500.0
2014-02-27 09:45:00,56.41,56.5,56.41,56.45,225700.0,41.4538,41.5199,41.4538,41.4832,225700.0
2014-02-27 09:50:00,56.45,56.45,56.33,56.35,209500.0,41.4832,41.4832,41.395,41.4097,209500.0
2014-02-27 09:55:00,56.36,56.44,56.33,56.41,151100.0,41.4171,41.4758,41.395,41.4538,151100.0
2014-02-27 10:00:00,56.42,56.54,56.42,56.47,217800.0,41.4612,41.5493,41.4612,41.4979,217800.0
2014-02-27 10:05:00,56.48,56.48,56.28,56.28,226300.0,41.5052,41.5052,41.3583,41.3583,226300.0
2014-02-27 10:10:00,56.29,56.29,56.18,56.18,411200.0,41.3656,41.3656,41.2848,41.2848,411200.0
2014-02-27 10:15:00,56.18,56.25,56.14,56.24,567500.0,41.2848,41.3362,41.2554,41.3289,567500.0
2014-02-27 10:20:00,56.25,56.26,56.15,56.19,366300.0,41.3362,41.3436,41.2627,41.2921,366300.0
2014-02-27 10:25:00,56.19,56.22,56.15,56.18,299400.0,41.2921,41.3142,41.2627,41.2848,299400.0
2014-02-27 10:30:00,56.18,56.29,56.17,56.29,247400.0,41.2848,41.3656,41.2774,41.3656,247400.0
2014-02-27 10:35:00,56.29,56.36,56.27,56.3,214700.0,41.3656,41.4171,41.3509,41.373,214700.0
2014-02-27 10:40:00,56.31,56.41,56.28,56.41,200500.0,41.3803,41.4538,41.3583,41.4538,200500.0
2014-02-27 10:45:00,56.41,56.43,56.39,56.41,134900.0,41.4538,41.4685,41.4391,41.4538,134900.0
2014-02-27 10:50:00,56.4,56.54,56.4,56.54,211400.0,41.4465,41.5493,41.4465,41.5493,211400.0
2014-02-27 10:55:00,56.54,56.54,56.39,56.43,294500.0,41.5493,41.5493,41.4391,41.4685,294500.0
2014-02-27 11:00:00,56.43,56.51,56.4,56.5,231800.0,41.4685,41.5273,41.4465,41.5199,231800.0
2014-02-27 11:05:00,56.5,56.55,56.49,56.55,214300.0,41.5199,41.5567,41.5126,41.5567,214300.0
2014-02-27 11:10:00,56.56,56.67,56.56,56.67,138700.0,41.564,41.6449,41.564,41.6449,138700.0
2014-02-27 11:15:00,56.67,56.69,56.6,56.63,146700.0,41.6449,41.6596,41.5934,41.6155,146700.0
2014-02-27 11:20:00,56.63,56.7,56.63,56.68,166500.0,41.6155,41.6669,41.6155,41.6522,166500.0
2014-02-27 11:25:00,56.67,56.69,56.63,56.66,114400.0,41.6449,41.6596,41.6155,41.6375,114400.0
2014-02-27 11:30:00,56.66,56.68,56.61,56.64,164300.0,41.6375,41.6522,41.6008,41.6228,164300.0
2014-02-27 11:35:00,56.63,56.66,56.58,56.64,123500.0,41.6155,41.6375,41.5787,41.6228,123500.0
2014-02-27 11:40:00,56.64,56.67,56.62,56.66,89600.0,41.6228,41.6449,41.6081,41.6375,89600.0
2014-02-27 11:45:00,56.66,56.67,56.57,56.61,128700.0,41.6375,41.6449,41.5714,41.6008,128700.0
2014-02-27 11:50:00,56.61,56.63,56.55,56.57,91600.0,41.6008,41.6155,41.5567,41.5714,91600.0
2014-02-27 11:55:00,56.57,56.59,56.51,56.57,71500.0,41.5714,41.5861,41.5273,41.5714,71500.0
2014-02-27 12:00:00,56.57,56.6,56.56,56.58,44300.0,41.5714,41.5934,41.564,41.5787,44300.0
2014-02-27 12:05:00,56.58,56.58,56.47,56.5,152700.0,41.5787,41.5787,41.4979,41.5199,152700.0
2014-02-27 12:10:00,56.51,56.58,56.5,56.56,82100.0,41.5273,41.5787,41.5199,41.564,82100.0
2014-02-27 12:15:00,56.57,56.62,56.55,56.6,64800.0,41.5714,41.6081,41.5567,41.5934,64800.0
2014-02-27 12:20:00,56.6,56.64,56.57,56.59,110500.0,41.5934,41.6228,41.5714,41.5861,110500.0
2014-02-27 12:25:00,56.59,56.63,56.54,56.6,54000.0,41.5861,41.6155,41.5493,41.5934,54000.0
2014-02-27 12:30:00,56.6,56.61,56.5,56.51,67100.0,41.5934,41.6008,41.5199,41.5273,67100.0
2014-02-27 12:35:00,56.5,56.52,56.48,56.51,95100.0,41.5199,41.5346,41.5052,41.5273,95100.0
2014-02-27 12:40:00,56.52,56.55,56.49,56.49,79000.0,41.5346,41.5567,41.5126,41.5126,79000.0
2014-02-27 12:45:00,56.49,56.53,56.46,56.5,117400.0,41.5126,41.542,41.4905,41.5199,117400.0
2014-02-27 12:50:00,56.5,56.5,56.41,56.41,112800.0,41.5199,41.5199,41.4538,41.4538,112800.0
2014-02-27 12:55:00,56.41,56.44,56.4,56.43,87900.0,41.4538,41.4758,41.4465,41.4685,87900.0
2014-02-27 13:00:00,56.42,56.49,56.41,56.48,179400.0,41.4612,41.5126,41.4538,41.5052,179400.0
2014-02-27 13:05:00,56.48,56.48,56.42,56.47,82300.0,41.5052,41.5052,41.4612,41.4979,82300.0
2014-02-27 13:10:00,56.46,56.47,56.44,56.45,43900.0,41.4905,41.4979,41.4758,41.4832,43900.0
2014-02-27 13:15:00,56.46,56.49,56.45,56.46,65300.0,41.4905,41.5126,41.4832,41.4905,65300.0
2014-02-27 13:20:00,56.45,56.47,56.42,56.46,86000.0,41.4832,41.4979,41.4612,41.4905,86000.0
2014-02-27 13:25:00,56.46,56.61,56.46,56.59,289700.0,41.4905,41.6008,41.4905,41.5861,289700.0
2014-02-27 13:30:00,56.59,56.66,56.57,56.63,203400.0,41.5861,41.6375,41.5714,41.6155,203400.0
2014-02-27 13:35:00,56.63,56.7,56.63,56.7,272800.0,41.6155,41.6669,41.6155,41.6669,272800.0
2014-02-27 13:40:00,56.7,56.73,56.68,56.7,164300.0,41.6669,41.689,41.6522,41.6669,164300.0
2014-02-27 13:45:00,56.7,56.74,56.7,56.71,135800.0,41.6669,41.6963,41.6669,41.6743,135800.0
2014-02-27 13:50:00,56.71,56.72,56.69,56.7,168100.0,41.6743,41.6816,41.6596,41.6669,168100.0
2014-02-27 13:55:00,56.7,56.7,56.67,56.68,98000.0,41.6669,41.6669,41.6449,41.6522,98000.0
2014-02-27 14:00:00,56.68,56.7,56.65,56.68,113800.0,41.6522,41.6669,41.6302,41.6522,113800.0
2014-02-27 14:05:00,56.68,56.71,56.66,56.71,107900.0,41.6522,41.6743,41.6375,41.6743,107900.0
2014-02-27 14:10:00,56.71,56.73,56.7,56.71,93700.0,41.6743,41.689,41.6669,41.6743,93700.0
2014-02-27 14:15:00,56.72,56.74,56.7,56.7,78600.0,41.6816,41.6963,41.6669,41.6669,78600.0
2014-02-27 14:20:00,56.7,56.71,56.62,56.63,116500.0,41.6669,41.6743,41.6081,41.6155,116500.0
2014-02-27 14:25:00,56.63,56.66,56.57,56.59,88500.0,41.6155,41.6375,41.5714,41.5861,88500.0
2014-02-27 14:30:00,56.58,56.69,56.58,56.69,90200.0,41.5787,41.6596,41.5787,41.6596,90200.0
2014-02-27 14:35:00,56.68,56.71,56.66,56.67,152400.0,41.6522,41.6743,41.6375,41.6449,152400.0
2014-02-27 14:40:00,56.67,56.72,56.64,56.65,149900.0,41.6449,41.6816,41.6228,41.6302,149900.0
2014-02-27 14:45:00,56.65,56.7,56.65,56.67,81400.0,41.6302,41.6669,41.6302,41.6449,81400.0
2014-02-27 14:50:00,56.67,56.68,56.62,56.62,155800.0,41.6449,41.6522,41.6081,41.6081,155800.0
2014-02-27 14:55:00,56.63,56.66,56.61,56.62,88400.0,41.6155,41.6375,41.6008,41.6081,88400.0
2014-02-27 15:00:00,56.61,56.63,56.55,56.59,167600.0,41.6008,41.6155,41.5567,41.5861,167600.0
2014-02-27 15:05:00,56.59,56.67,56.59,56.66,117800.0,41.5861,41.6449,41.5861,41.6375,117800.0
2014-02-27 15:10:00,56.65,56.66,56.61,56.63,72900.0,41.6302,41.6375,41.6008,41.6155,72900.0
2014-02-27 15:15:00,56.62,56.66,56.6,56.61,136100.0,41.6081,41.6375,41.5934,41.6008,136100.0
2014-02-27 15:20:00,56.62,56.64,56.55,56.59,155600.0,41.6081,41.6228,41.5567,41.5861,155600.0
2014-02-27 15:25:00,56.59,56.64,56.56,56.59,150500.0,41.5861,41.6228,41.564,41.5861,150500.0
2014-02-27 15:30:00,56.6,56.62,56.57,56.61,219000.0,41.5934,41.6081,41.5714,41.6008,219000.0
2014-02-27 15:35:00,56.62,56.65,56.6,56.6,167600.0,41.6081,41.6302,41.5934,41.5934,167600.0
2014-02-27 15:40:00,56.6,56.61,56.57,56.6,182200.0,41.5934,41.6008,41.5714,41.5934,182200.0
2014-02-27 15:45:00,56.59,56.59,56.46,56.5,298800.0,41.5861,41.5861,41.4905,41.5199,298800.0
2014-02-27 15:50:00,56.5,56.54,56.48,56.53,234600.0,41.5199,41.5493,41.5052,41.542,234600.0
2014-02-27 15:55:00,56.53,56.68,56.52,56.66,1116500.0,41.542,41.6522,41.5346,41.6375,1116500.0
2014-02-28 09:30:00,56.63,56.65,56.39,56.47,394800.0,41.6155,41.6302,41.4391,41.4979,394800.0
2014-02-28 09:35:00,56.48,56.52,56.41,56.51,188100.0,41.5052,41.5346,41.4538,41.5273,188100.0
2014-02-28 09:40:00,56.5,56.73,56.5,56.69,254700.0,41.5199,41.689,41.5199,41.6596,254700.0
2014-02-28 09:45:00,56.68,56.79,56.64,56.77,251800.0,41.6522,41.7331,41.6228,41.7184,251800.0
2014-02-28 09:50:00,56.78,56.8,56.7,56.78,185800.0,41.7257,41.7404,41.6669,41.7257,185800.0
2014-02-28 09:55:00,56.78,56.92,56.77,56.91,354000.0,41.7257,41.8286,41.7184,41.8212,354000.0
2014-02-28 10:00:00,56.9,57.04,56.9,57.03,320500.0,41.8139,41.9168,41.8139,41.9094,320500.0
2014-02-28 10:05:00,57.03,57.03,56.88,56.88,131100.0,41.9094,41.9094,41.7992,41.7992,131100.0
2014-02-28 10:10:00,56.89,56.96,56.82,56.95,175600.0,41.8065,41.858,41.7551,41.8506,175600.0
2014-02-28 10:15:00,56.96,56.98,56.86,56.87,172000.0,41.858,41.8727,41.7845,41.7918,172000.0
2014-02-28 10:20:00,56.88,56.94,56.85,56.92,109500.0,41.7992,41.8433,41.7771,41.8286,109500.0
2014-02-28 10:25:00,56.92,56.98,56.9,56.96,129800.0,41.8286,41.8727,41.8139,41.858,129800.0
2014-02-28 10:30:00,56.97,56.99,56.94,56.95,112500.0,41.8653,41.88,41.8433,41.8506,112500.0
2014-02-28 10:35:00,56.96,56.99,56.9,56.91,148800.0,41.858,41.88,41.8139,41.8212,148800.0
2014-02-28 10:40:00,56.9,56.96,56.87,56.9,132900.0,41.8139,41.858,41.7918,41.8139,132900.0
2014-02-28 10:45:00,56.9,56.96,56.88,56.91,167300.0,41.8139,41.858,41.7992,41.8212,167300.0
2014-02-28 10:50:00,56.92,56.96,56.91,56.92,71800.0,41.8286,41.858,41.8212,41.8286,71800.0
2014-02-28 10:55:00,56.91,56.95,56.9,56.94,160600.0,41.8212,41.8506,41.8139,41.8433,160600.0
2014-02-28 11:00:00,56.95,56.97,56.88,56.9,104700.0,41.8506,41.8653,41.7992,41.8139,104700.0
2014-02-28 11:05:00,56.9,56.92,56.83,56.89,113200.0,41.8139,41.8286,41.7624,41.8065,113200.0
2014-02-28 11:10:00,56.89,56.9,56.8,56.81,96900.0,41.8065,41.8139,41.7404,41.7477,96900.0
2014-02-28 11:15:00,56.81,56.85,56.78,56.78,100800.0,41.7477,41.7771,41.7257,41.7257,100800.0
2014-02-28 11:20:00,56.79,56.81,56.76,56.77,71200.0,41.7331,41.7477,41.711,41.7184,71200.0
2014-02-28 11:25:00,56.76,56.88,56.75,56.88,94800.0,41.711,41.7992,41.7037,41.7992,94800.0
2014-02-28 11:30:00,56.88,56.98,56.88,56.98,121600.0,41.7992,41.8727,41.7992,41.8727,121600.0
2014-02-28 11:35:00,56.99,57.04,56.95,57.0,478800.0,41.88,41.9168,41.8506,41.8874,478800.0
2014-02-28 11:40:00,57.01,57.05,57.0,57.05,86000.0,41.8947,41.9241,41.8874,41.9241,86000.0
2014-02-28 11:45:00,57.05,57.09,57.04,57.08,119900.0,41.9241,41.9535,41.9168,41.9462,119900.0
2014-02-28 11:50:00,57.08,57.16,57.03,57.12,259500.0,41.9462,42.005,41.9094,41.9756,259500.0
2014-02-28 11:55:00,57.12,57.19,57.12,57.18,224800.0,41.9756,42.027,41.9756,42.0197,224800.0
2014-02-28 12:00:00,57.18,57.18,57.1,57.12,106000.0,42.0197,42.0197,41.9609,41.9756,106000.0
2014-02-28 12:05:00,57.12,57.19,57.1,57.18,72200.0,41.9756,42.027,41.9609,42.0197,72200.0
2014-02-28 12:10:00,57.19,57.27,57.19,57.27,251900.0,42.027,42.0858,42.027,42.0858,251900.0
2014-02-28 12:15:00,57.28,57.34,57.26,57.33,246800.0,42.0931,42.1372,42.0784,42.1299,246800.0
2014-02-28 12:20:00,57.33,57.44,57.33,57.35,245300.0,42.1299,42.2107,42.1299,42.1446,245300.0
2014-02-28 12:25:00,57.35,57.42,57.35,57.38,139500.0,42.1446,42.196,42.1446,42.1666,139500.0
2014-02-28 12:30:00,57.38,57.38,57.33,57.35,89300.0,42.1666,42.1666,42.1299,42.1446,89300.0
2014-02-28 12:35:00,57.35,57.36,57.28,57.29,89800.0,42.1446,42.1519,42.0931,42.1005,89800.0
2014-02-28 12:40:00,57.29,57.32,57.23,57.27,112100.0,42.1005,42.1225,42.0564,42.0858,112100.0
2014-02-28 12:45:00,57.27,57.29,57.23,57.29,50900.0,42.0858,42.1005,42.0564,42.1005,50900.0
2014-02-28 12:50:00,57.28,57.32,57.25,57.26,62900.0,42.0931,42.1225,42.0711,42.0784,62900.0
2014-02-28 12:55:00,57.26,57.28,57.23,57.26,73500.0,42.0784,42.0931,42.0564,42.0784,73500.0
2014-02-28 13:00:00,57.25,57.27,57.2,57.21,98100.0,42.0711,42.0858,42.0343,42.0417,98100.0
2014-02-28 13:05:00,57.21,57.25,57.21,57.23,48200.0,42.0417,42.0711,42.0417,42.0564,48200.0
2014-02-28 13:10:00,57.23,57.24,57.18,57.2,95700.0,42.0564,42.0637,42.0197,42.0343,95700.0
2014-02-28 13:15:00,57.2,57.27,57.19,57.27,106500.0,42.0343,42.0858,42.027,42.0858,106500.0
2014-02-28 13:20:00,57.27,57.33,57.25,57.3,169800.0,42.0858,42.1299,42.0711,42.1078,169800.0
2014-02-28 13:25:00,57.31,57.37,57.27,57.36,198100.0,42.1152,42.1593,42.0858,42.1519,198100.0
2014-02-28 13:30:00,57.36,57.4,57.35,57.39,129200.0,42.1519,42.1813,42.1446,42.174,129200.0
2014-02-28 13:35:00,57.38,57.43,57.37,57.4,178300.0,42.1666,42.2034,42.1593,42.1813,178300.0
2014-02-28 13:40:00,57.4,57.45,57.35,57.35,262200.0,42.1813,42.2181,42.1446,42.1446,262200.0
2014-02-28 13:45:00,57.35,57.35,57.17,57.22,264700.0,42.1446,42.1446,42.0123,42.049,264700.0
2014-02-28 13:50:00,57.22,57.28,57.19,57.26,155700.0,42.049,42.0931,42.027,42.0784,155700.0
2014-02-28 13:55:00,57.26,57.3,57.23,57.23,82900.0,42.0784,42.1078,42.0564,42.0564,82900.0
2014-02-28 14:00:00,57.23,57.24,57.16,57.2,181000.0,42.0564,42.0637,42.005,42.0343,181000.0
2014-02-28 14:05:00,57.2,57.21,57.14,57.17,177600.0,42.0343,42.0417,41.9903,42.0123,177600.0
2014-02-28 14:10:00,57.17,57.19,57.12,57.14,152500.0,42.0123,42.027,41.9756,41.9903,152500.0
2014-02-28 14:15:00,57.15,57.21,57.14,57.18,76300.0,41.9976,42.0417,41.9903,42.0197,76300.0
2014-02-28 14:20:00,57.18,57.19,57.13,57.14,83600.0,42.0197,42.027,41.9829,41.9903,83600.0
2014-02-28 14:25:00,57.14,57.18,57.12,57.16,90100.0,41.9903,42.0197,41.9756,42.005,90100.0
2014-02-28 14:30:00,57.15,57.18,57.12,57.16,89100.0,41.9976,42.0197,41.9756,42.005,89100.0
2014-02-28 14:35:00,57.16,57.17,57.04,57.05,216600.0,42.005,42.0123,41.9168,41.9241,216600.0
2014-02-28 14:40:00,57.06,57.08,56.99,57.01,177500.0,41.9315,41.9462,41.88,41.8947,177500.0
2014-02-28 14:45:00,57.01,57.01,56.89,56.92,206500.0,41.8947,41.8947,41.8065,41.8286,206500.0
2014-02-28 14:50:00,56.91,56.96,56.86,56.94,168200.0,41.8212,41.858,41.7845,41.8433,168200.0
2014-02-28 14:55:00,56.93,56.94,56.83,56.87,201900.0,41.8359,41.8433,41.7624,41.7918,201900.0
2014-02-28 15:00:00,56.87,56.89,56.69,56.74,459400.0,41.7918,41.8065,41.6596,41.6963,459400.0
2014-02-28 15:05:00,56.75,56.77,56.54,56.57,498800.0,41.7037,41.7184,41.5493,41.5714,498800.0
2014-02-28 15:10:00,56.57,56.65,56.48,56.59,463800.0,41.5714,41.6302,41.5052,41.5861,463800.0
2014-02-28 15:15:00,56.6,56.66,56.55,56.61,475500.0,41.5934,41.6375,41.5567,41.6008,475500.0
2014-02-28 15:20:00,56.61,56.68,56.57,56.66,323500.0,41.6008,41.6522,41.5714,41.6375,323500.0
2014-02-28 15:25:00,56.65,56.72,56.61,56.71,237600.0,41.6302,41.6816,41.6008,41.6743,237600.0
2014-02-28 15:30:00,56.71,56.85,56.71,56.82,257800.0,41.6743,41.7771,41.6743,41.7551,257800.0
2014-02-28 15:35:00,56.83,56.86,56.77,56.8,235700.0,41.7624,41.7845,41.7184,41.7404,235700.0
2014-02-28 15:40:00,56.8,56.97,56.8,56.92,432600.0,41.7404,41.8653,41.7404,41.8286,432600.0
2014-02-28 15:45:00,56.93,56.95,56.74,56.76,348400.0,41.8359,41.8506,41.6963,41.711,348400.0
2014-02-28 15:50:00,56.76,56.83,56.76,56.79,373600.0,41.711,41.7624,41.711,41.7331,373600.0
2014-02-28 15:55:00,56.79,56.9,56.79,56.84,842900.0,41.7331,41.8139,41.7331,41.7698,842900.0
2014-03-03 09:30:00,56.3,56.42,56.15,56.29,784500.0,41.373,41.4612,41.2627,41.3656,784500.0
2014-03-03 09:35:00,56.29,56.38,56.23,56.25,597700.0,41.3656,41.4318,41.3215,41.3362,597700.0
2014-03-03 09:40:00,56.25,56.26,56.13,56.14,635600.0,41.3362,41.3436,41.248,41.2554,635600.0
2014-03-03 09:45:00,56.14,56.25,56.11,56.19,291800.0,41.2554,41.3362,41.2333,41.2921,291800.0
2014-03-03 09:50:00,56.19,56.37,56.18,56.34,392300.0,41.2921,41.4244,41.2848,41.4024,392300.0
2014-03-03 09:55:00,56.34,56.35,56.15,56.25,261500.0,41.4024,41.4097,41.2627,41.3362,261500.0
2014-03-03 10:00:00,56.26,56.34,56.23,56.23,410300.0,41.3436,41.4024,41.3215,41.3215,410300.0
2014-03-03 10:05:00,56.24,56.29,56.19,56.19,249300.0,41.3289,41.3656,41.2921,41.2921,249300.0
2014-03-03 10:10:00,56.2,56.22,56.1,56.17,233000.0,41.2995,41.3142,41.226,41.2774,233000.0
2014-03-03 10:15:00,56.17,56.18,56.05,56.06,323300.0,41.2774,41.2848,41.1893,41.1966,323300.0
2014-03-03 10:20:00,56.07,56.13,56.02,56.11,311400.0,41.2039,41.248,41.1672,41.2333,311400.0
2014-03-03 10:25:00,56.1,56.21,56.06,56.18,258400.0,41.226,41.3068,41.1966,41.2848,258400.0
2014-03-03 10:30:00,56.18,56.26,56.17,56.19,181900.0,41.2848,41.3436,41.2774,41.2921,181900.0
2014-03-03 10:35:00,56.19,56.24,56.16,56.16,194200.0,41.2921,41.3289,41.2701,41.2701,194200.0
2014-03-03 10:40:00,56.16,56.21,56.15,56.17,192000.0,41.2701,41.3068,41.2627,41.2774,192000.0
2014-03-03 10:45:00,56.17,56.23,56.16,56.19,200500.0,41.2774,41.3215,41.2701,41.2921,200500.0
2014-03-03 10:50:00,56.2,56.25,56.19,56.2,145500.0,41.2995,41.3362,41.2921,41.2995,145500.0
2014-03-03 10:55:00,56.2,56.29,56.2,56.27,143200.0,41.2995,41.3656,41.2995,41.3509,143200.0
2014-03-03 11:00:00,56.27,56.28,56.13,56.14,212800.0,41.3509,41.3583,41.248,41.2554,212800.0
2014-03-03 11:05:00,56.14,56.14,56.01,56.01,222000.0,41.2554,41.2554,41.1599,41.1599,222000.0
2014-03-03 11:10:00,56.02,56.05,55.96,56.04,243500.0,41.1672,41.1893,41.1231,41.1819,243500.0
2014-03-03 11:15:00,56.03,56.06,55.99,56.06,121500.0,41.1746,41.1966,41.1452,41.1966,121500.0
2014-03-03 11:20:00,56.06,56.12,56.04,56.04,172800.0,41.1966,41.2407,41.1819,41.1819,172800.0
2014-03-03 11:25:00,56.04,56.07,55.87,55.88,336400.0,41.1819,41.2039,41.057,41.0643,336400.0
2014-03-03 11:30:00,55.88,55.97,55.86,55.96,189600.0,41.0643,41.1305,41.0496,41.1231,189600.0
2014-03-03 11:35:00,55.96,55.98,55.92,55.94,151300.0,41.1231,41.1378,41.0937,41.1084,151300.0
2014-03-03 11:40:00,55.94,55.99,55.86,55.86,219600.0,41.1084,41.1452,41.0496,41.0496,219600.0
2014-03-03 11:45:00,55.86,55.87,55.74,55.79,353500.0,41.0496,41.057,40.9614,40.9982,353500.0
2014-03-03 11:50:00,55.79,55.85,55.77,55.83,212500.0,40.9982,41.0423,40.9835,41.0276,212500.0
2014-03-03 11:55:00,55.83,55.83,55.74,55.77,222700.0,41.0276,41.0276,40.9614,40.9835,222700.0
2014-03-03 12:00:00,55.77,55.78,55.69,55.73,345100.0,40.9835,40.9908,40.9247,40.9541,345100.0
2014-03-03 12:05:00,55.74,55.87,55.73,55.78,277100.0,40.9614,41.057,40.9541,40.9908,277100.0
2014-03-03 12:10:00,55.79,56.0,55.72,55.95,327600.0,40.9982,41.1525,40.9467,41.1158,327600.0
2014-03-03 12:15:00,55.93,55.97,55.88,55.9,226300.0,41.1011,41.1305,41.0643,41.079,226300.0
2014-03-03 12:20:00,55.9,55.97,55.9,55.95,128300.0,41.079,41.1305,41.079,41.1158,128300.0
2014-03-03 12:25:00,55.96,55.98,55.89,55.89,113800.0,41.1231,41.1378,41.0717,41.0717,113800.0
2014-03-03 12:30:00,55.89,55.94,55.87,55.91,80400.0,41.0717,41.1084,41.057,41.0864,80400.0
2014-03-03 12:35:00,55.91,55.98,55.9,55.9,119200.0,41.0864,41.1378,41.079,41.079,119200.0
2014-03-03 12:40:00,55.9,55.93,55.86,55.92,55700.0,41.079,41.1011,41.0496,41.0937,55700.0
2014-03-03 12:45:00,55.91,55.93,55.86,55.91,78000.0,41.0864,41.1011,41.0496,41.0864,78000.0
2014-03-03 12:50:00,55.9,55.91,55.85,55.85,61300.0,41.079,41.0864,41.0423,41.0423,61300.0
2014-03-03 12:55:00,55.86,55.93,55.82,55.92,84600.0,41.0496,41.1011,41.0202,41.0937,84600.0
2014-03-03 13:00:00,55.91,56.0,55.91,55.95,91900.0,41.0864,41.1525,41.0864,41.1158,91900.0
2014-03-03 13:05:00,55.94,56.01,55.94,55.98,87800.0,41.1084,41.1599,41.1084,41.1378,87800.0
2014-03-03 13:10:00,55.99,56.01,55.94,55.98,81700.0,41.1452,41.1599,41.1084,41.1378,81700.0
2014-03-03 13:15:00,55.99,56.01,55.95,56.01,94100.0,41.1452,41.1599,41.1158,41.1599,94100.0
2014-03-03 13:20:00,56.01,56.04,55.97,55.98,133500.0,41.1599,41.1819,41.1305,41.1378,133500.0
2014-03-03 13:25:00,55.99,56.04,55.95,55.99,84200.0,41.1452,41.1819,41.1158,41.1452,84200.0
2014-03-03 13:30:00,55.99,55.99,55.91,55.98,112300.0,41.1452,41.1452,41.0864,41.1378,112300.0
2014-03-03 13:35:00,55.98,56.01,55.98,56.0,99400.0,41.1378,41.1599,41.1378,41.1525,99400.0
2014-03-03 13:40:00,56.0,56.01,55.97,56.0,62700.0,41.1525,41.1599,41.1305,41.1525,62700.0
2014-03-03 13:45:00,56.01,56.04,55.99,56.03,115200.0,41.1599,41.1819,41.1452,41.1746,115200.0
2014-03-03 13:50:00,56.03,56.08,56.02,56.08,84500.0,41.1746,41.2113,41.1672,41.2113,84500.0
2014-03-03 13:55:00,56.08,56.19,56.07,56.12,199800.0,41.2113,41.2921,41.2039,41.2407,199800.0
2014-03-03 14:00:00,56.12,56.16,56.08,56.12,94900.0,41.2407,41.2701,41.2113,41.2407,94900.0
2014-03-03 14:05:00,56.11,56.13,56.09,56.11,107000.0,41.2333,41.248,41.2186,41.2333,107000.0
2014-03-03 14:10:00,56.11,56.15,56.1,56.14,99600.0,41.2333,41.2627,41.226,41.2554,99600.0
2014-03-03 14:15:00,56.15,56.17,56.07,56.08,177400.0,41.2627,41.2774,41.2039,41.2113,177400.0
2014-03-03 14:20:00,56.08,56.12,56.05,56.06,193000.0,41.2113,41.2407,41.1893,41.1966,193000.0
2014-03-03 14:25:00,56.06,56.09,56.02,56.03,139400.0,41.1966,41.2186,41.1672,41.1746,139400.0
2014-03-03 14:30:00,56.04,56.05,55.98,56.03,133200.0,41.1819,41.1893,41.1378,41.1746,133200.0
2014-03-03 14:35:00,56.03,56.05,56.0,56.01,78500.0,41.1746,41.1893,41.1525,41.1599,78500.0
2014-03-03 14:40:00,56.01,56.06,56.0,56.02,145800.0,41.1599,41.1966,41.1525,41.1672,145800.0
2014-03-03 14:45:00,56.03,56.07,56.02,56.05,243800.0,41.1746,41.2039,41.1672,41.1893,243800.0
2014-03-03 14:50:00,56.05,56.06,56.0,56.01,110500.0,41.1893,41.1966,41.1525,41.1599,110500.0
2014-03-03 14:55:00,56.01,56.03,55.99,56.02,155100.0,41.1599,41.1746,41.1452,41.1672,155100.0
2014-03-03 15:00:00,56.02,56.04,56.0,56.01,147700.0,41.1672,41.1819,41.1525,41.1599,147700.0
2014-03-03 15:05:00,56.01,56.05,55.99,56.02,322000.0,41.1599,41.1893,41.1452,41.1672,322000.0
2014-03-03 15:10:00,56.03,56.04,55.91,55.96,235400.0,41.1746,41.1819,41.0864,41.1231,235400.0
2014-03-03 15:15:00,55.95,55.98,55.91,55.98,99800.0,41.1158,41.1378,41.0864,41.1378,99800.0
2014-03-03 15:20:00,55.97,55.98,55.91,55.95,122600.0,41.1305,41.1378,41.0864,41.1158,122600.0
2014-03-03 15:25:00,55.94,56.0,55.88,55.99,255200.0,41.1084,41.1525,41.0643,41.1452,255200.0
2014-03-03 15:30:00,55.99,56.01,55.95,56.0,306800.0,41.1452,41.1599,41.1158,41.1525,306800.0
2014-03-03 15:35:00,56.01,56.06,56.0,56.03,202900.0,41.1599,41.1966,41.1525,41.1746,202900.0
2014-03-03 15:40:00,56.02,56.13,55.99,56.13,295200.0,41.1672,41.248,41.1452,41.248,295200.0
2014-03-03 15:45:00,56.13,56.19,56.09,56.09,629600.0,41.248,41.2921,41.2186,41.2186,629600.0
2014-03-03 15:50:00,56.09,56.16,56.07,56.12,419800.0,41.2186,41.2701,41.2039,41.2407,419800.0
2014-03-03 15:55:00,56.12,56.21,56.09,56.19,800600.0,41.2407,41.3068,41.2186,41.2921,800600.0
2014-03-04 09:30:00,56.87,56.98,56.77,56.77,453200.0,41.7918,41.8727,41.7184,41.7184,453200.0
2014-03-04 09:35:00,56.78,56.88,56.72,56.75,248000.0,41.7257,41.7992,41.6816,41.7037,248000.0
2014-03-04 09:40:00,56.75,56.8,56.7,56.77,414100.0,41.7037,41.7404,41.6669,41.7184,414100.0
2014-03-04 09:45:00,56.77,56.8,56.73,56.77,192100.0,41.7184,41.7404,41.689,41.7184,192100.0
2014-03-04 09:50:00,56.77,56.84,56.73,56.77,240200.0,41.7184,41.7698,41.689,41.7184,240200.0
2014-03-04 09:55:00,56.77,56.88,56.77,56.82,326700.0,41.7184,41.7992,41.7184,41.7551,326700.0
2014-03-04 10:00:00,56.82,56.88,56.73,56.75,175700.0,41.7551,41.7992,41.689,41.7037,175700.0
2014-03-04 10:05:00,56.75,56.78,56.69,56.73,180000.0,41.7037,41.7257,41.6596,41.689,180000.0
2014-03-04 10:10:00,56.73,56.73,56.64,56.69,284300.0,41.689,41.689,41.6228,41.6596,284300.0
2014-03-04 10:15:00,56.69,56.88,56.69,56.88,287200.0,41.6596,41.7992,41.6596,41.7992,287200.0
2014-03-04 10:20:00,56.88,56.93,56.85,56.86,280500.0,41.7992,41.8359,41.7771,41.7845,280500.0
2014-03-04 10:25:00,56.86,56.91,56.83,56.85,213800.0,41.7845,41.8212,41.7624,41.7771,213800.0
2014-03-04 10:30:00,56.85,56.88,56.82,56.85,135700.0,41.7771,41.7992,41.7551,41.7771,135700.0
2014-03-04 10:35:00,56.85,56.89,56.82,56.88,142000.0,41.7771,41.8065,41.7551,41.7992,142000.0
2014-03-04 10:40:00,56.88,56.9,56.86,56.87,135600.0,41.7992,41.8139,41.7845,41.7918,135600.0
2014-03-04 10:45:00,56.86,56.9,56.78,56.78,152500.0,41.7845,41.8139,41.7257,41.7257,152500.0
2014-03-04 10:50:00,56.79,56.79,56.77,56.77,136500.0,41.7331,41.7331,41.7184,41.7184,136500.0
2014-03-04 10:55:00,56.77,56.79,56.75,56.78,138600.0,41.7184,41.7331,41.7037,41.7257,138600.0
2014-03-04 11:00:00,56.78,56.8,56.77,56.79,120400.0,41.7257,41.7404,41.7184,41.7331,120400.0
2014-03-04 11:05:00,56.78,56.84,56.78,56.84,76400.0,41.7257,41.7698,41.7257,41.7698,76400.0
2014-03-04 11:10:00,56.84,56.84,56.79,56.82,78600.0,41.7698,41.7698,41.7331,41.7551,78600.0
2014-03-04 11:15:00,56.82,56.86,56.8,56.82,68300.0,41.7551,41.7845,41.7404,41.7551,68300.0
2014-03-04 11:20:00,56.82,56.84,56.81,56.84,51700.0,41.7551,41.7698,41.7477,41.7698,51700.0
2014-03-04 11:25:00,56.84,56.86,56.79,56.8,118600.0,41.7698,41.7845,41.7331,41.7404,118600.0
2014-03-04 11:30:00,56.8,56.82,56.77,56.82,91500.0,41.7404,41.7551,41.7184,41.7551,91500.0
2014-03-04 11:35:00,56.82,56.87,56.79,56.81,118400.0,41.7551,41.7918,41.7331,41.7477,118400.0
2014-03-04 11:40:00,56.81,56.81,56.77,56.8,61600.0,41.7477,41.7477,41.7184,41.7404,61600.0
2014-03-04 11:45:00,56.81,56.87,56.8,56.85,394700.0,41.7477,41.7918,41.7404,41.7771,394700.0
2014-03-04 11:50:00,56.85,56.93,56.85,56.93,114100.0,41.7771,41.8359,41.7771,41.8359,114100.0
2014-03-04 11:55:00,56.93,56.98,56.92,56.97,221100.0,41.8359,41.8727,41.8286,41.8653,221100.0
2014-03-04 12:00:00,56.96,56.99,56.92,56.92,194500.0,41.858,41.88,41.8286,41.8286,194500.0
2014-03-04 12:05:00,56.92,56.92,56.89,56.92,69100.0,41.8286,41.8286,41.8065,41.8286,69100.0
2014-03-04 12:10:00,56.92,56.97,56.91,56.97,92600.0,41.8286,41.8653,41.8212,41.8653,92600.0
2014-03-04 12:15:00,56.97,57.0,56.95,57.0,89600.0,41.8653,41.8874,41.8506,41.8874,89600.0
2014-03-04 12:20:00,57.0,57.09,56.99,57.08,329600.0,41.8874,41.9535,41.88,41.9462,329600.0
2014-03-04 12:25:00,57.08,57.16,57.06,57.1,284000.0,41.9462,42.005,41.9315,41.9609,284000.0
2014-03-04 12:30:00,57.1,57.11,57.03,57.09,128200.0,41.9609,41.9682,41.9094,41.9535,128200.0
2014-03-04 12:35:00,57.09,57.14,57.06,57.13,118600.0,41.9535,41.9903,41.9315,41.9829,118600.0
2014-03-04 12:40:00,57.14,57.15,57.08,57.14,119700.0,41.9903,41.9976,41.9462,41.9903,119700.0
2014-03-04 12:45:00,57.14,57.19,57.13,57.18,147800.0,41.9903,42.027,41.9829,42.0197,147800.0
2014-03-04 12:50:00,57.19,57.22,57.14,57.14,209000.0,42.027,42.049,41.9903,41.9903,209000.0
2014-03-04 12:55:00,57.15,57.16,57.11,57.14,80000.0,41.9976,42.005,41.9682,41.9903,80000.0
2014-03-04 13:00:00,57.15,57.16,57.13,57.13,106400.0,41.9976,42.005,41.9829,41.9829,106400.0
2014-03-04 13:05:00,57.13,57.19,57.12,57.17,101900.0,41.9829,42.027,41.9756,42.0123,101900.0
2014-03-04 13:10:00,57.16,57.2,57.15,57.16,100700.0,42.005,42.0343,41.9976,42.005,100700.0
2014-03-04 13:15:00,57.16,57.2,57.15,57.16,138300.0,42.005,42.0343,41.9976,42.005,138300.0
2014-03-04 13:20:00,57.15,57.16,57.11,57.11,81800.0,41.9976,42.005,41.9682,41.9682,81800.0
2014-03-04 13:25:00,57.12,57.17,57.11,57.13,93600.0,41.9756,42.0123,41.9682,41.9829,93600.0
2014-03-04 13:30:00,57.12,57.14,57.11,57.12,93700.0,41.9756,41.9903,41.9682,41.9756,93700.0
2014-03-04 13:35:00,57.12,57.13,57.1,57.12,76000.0,41.9756,41.9829,41.9609,41.9756,76000.0
2014-03-04 13:40:00,57.12,57.15,57.11,57.14,86600.0,41.9756,41.9976,41.9682,41.9903,86600.0
2014-03-04 13:45:00,57.13,57.18,57.06,57.06,284800.0,41.9829,42.0197,41.9315,41.9315,284800.0
2014-03-04 13:50:00,57.05,57.09,56.99,57.05,276200.0,41.9241,41.9535,41.88,41.9241,276200.0
2014-03-04 13:55:00,57.06,57.12,57.05,57.09,136800.0,41.9315,41.9756,41.9241,41.9535,136800.0
2014-03-04 14:00:00,57.09,57.09,57.02,57.04,144600.0,41.9535,41.9535,41.9021,41.9168,144600.0
2014-03-04 14:05:00,57.03,57.11,57.02,57.11,188600.0,41.9094,41.9682,41.9021,41.9682,188600.0
2014-03-04 14:10:00,57.12,57.12,57.07,57.09,112400.0,41.9756,41.9756,41.9388,41.9535,112400.0
2014-03-04 14:15:00,57.09,57.12,57.04,57.04,102100.0,41.9535,41.9756,41.9168,41.9168,102100.0
2014-03-04 14:20:00,57.03,57.06,57.01,57.01,152800.0,41.9094,41.9315,41.8947,41.8947,152800.0
2014-03-04 14:25:00,57.01,57.04,56.98,57.01,195200.0,41.8947,41.9168,41.8727,41.8947,195200.0
2014-03-04 14:30:00,57.01,57.08,57.0,57.03,104500.0,41.8947,41.9462,41.8874,41.9094,104500.0
2014-03-04 14:35:00,57.03,57.03,56.96,57.02,98300.0,41.9094,41.9094,41.858,41.9021,98300.0
2014-03-04 14:40:00,57.02,57.08,57.02,57.08,79500.0,41.9021,41.9462,41.9021,41.9462,79500.0
2014-03-04 14:45:00,57.08,57.12,57.07,57.12,127700.0,41.9462,41.9756,41.9388,41.9756,127700.0
2014-03-04 14:50:00,57.12,57.21,57.11,57.19,109800.0,41.9756,42.0417,41.9682,42.027,109800.0
2014-03-04 14:55:00,57.18,57.24,57.16,57.17,193500.0,42.0197,42.0637,42.005,42.0123,193500.0
2014-03-04 15:00:00,57.17,57.25,57.16,57.23,280100.0,42.0123,42.0711,42.005,42.0564,280100.0
2014-03-04 15:05:00,57.23,57.25,57.21,57.21,128100.0,42.0564,42.0711,42.0417,42.0417,128100.0
2014-03-04 15:10:00,57.22,57.26,57.21,57.25,236200.0,42.049,42.0784,42.0417,42.0711,236200.0
2014-03-04 15:15:00,57.25,57.35,57.23,57.35,318800.0,42.0711,42.1446,42.0564,42.1446,318800.0
2014-03-04 15:20:00,57.36,57.36,57.3,57.3,217000.0,42.1519,42.1519,42.1078,42.1078,217000.0
2014-03-04 15:25:00,57.3,57.32,57.24,57.3,325500.0,42.1078,42.1225,42.0637,42.1078,325500.0
2014-03-04 15:30:00,57.3,57.33,57.28,57.33,281900.0,42.1078,42.1299,42.0931,42.1299,281900.0
2014-03-04 15:35:00,57.33,57.35,57.25,57.29,312100.0,42.1299,42.1446,42.0711,42.1005,312100.0
2014-03-04 15:40:00,57.28,57.31,57.28,57.31,373300.0,42.0931,42.1152,42.0931,42.1152,373300.0
2014-03-04 15:45:00,57.31,57.33,57.23,57.25,548000.0,42.1152,42.1299,42.0564,42.0711,548000.0
2014-03-04 15:50:00,57.24,57.25,57.19,57.21,482700.0,42.0637,42.0711,42.027,42.0417,482700.0
2014-03-04 15:55:00,57.21,57.26,57.2,57.24,799800.0,42.0417,42.0784,42.0343,42.0637,799800.0
2014-03-05 09:30:00,57.48,57.55,57.36,57.53,625900.0,42.2401,42.2916,42.1519,42.2769,625900.0
2014-03-05 09:35:00,57.52,57.76,57.52,57.76,420600.0,42.2695,42.4459,42.2695,42.4459,420600.0
2014-03-05 09:40:00,57.76,57.76,57.58,57.64,433800.0,42.4459,42.4459,42.3136,42.3577,433800.0
2014-03-05 09:45:00,57.64,57.7,57.62,57.64,248700.0,42.3577,42.4018,42.343,42.3577,248700.0
2014-03-05 09:50:00,57.65,57.77,57.65,57.72,260300.0,42.365,42.4532,42.365,42.4165,260300.0
2014-03-05 09:55:00,57.71,57.77,57.66,57.72,439600.0,42.4091,42.4532,42.3724,42.4165,439600.0
2014-03-05 10:00:00,57.72,57.79,57.71,57.77,300100.0,42.4165,42.4679,42.4091,42.4532,300100.0
2014-03-05 10:05:00,57.79,57.94,57.78,57.94,345600.0,42.4679,42.5781,42.4606,42.5781,345600.0
2014-03-05 10:10:00,57.94,58.02,57.92,57.95,521600.0,42.5781,42.6369,42.5635,42.5855,521600.0
2014-03-05 10:15:00,57.95,58.02,57.88,57.98,346700.0,42.5855,42.6369,42.5341,42.6075,346700.0
2014-03-05 10:20:00,57.97,57.97,57.88,57.91,219300.0,42.6002,42.6002,42.5341,42.5561,219300.0
2014-03-05 10:25:00,57.91,57.97,57.87,57.93,184800.0,42.5561,42.6002,42.5267,42.5708,184800.0
2014-03-05 10:30:00,57.93,57.98,57.91,57.97,211500.0,42.5708,42.6075,42.5561,42.6002,211500.0
2014-03-05 10:35:00,57.97,58.05,57.96,58.03,295200.0,42.6002,42.659,42.5928,42.6443,295200.0
2014-03-05 10:40:00,58.04,58.12,58.02,58.11,244000.0,42.6516,42.7104,42.6369,42.7031,244000.0
2014-03-05 10:45:00,58.11,58.12,57.98,57.99,262600.0,42.7031,42.7104,42.6075,42.6149,262600.0
2014-03-05 10:50:00,58.0,58.1,57.97,58.07,183700.0,42.6222,42.6957,42.6002,42.6737,183700.0
2014-03-05 10:55:00,58.08,58.13,58.06,58.09,215600.0,42.681,42.7178,42.6663,42.6884,215600.0
2014-03-05 11:00:00,58.1,58.25,58.1,58.25,262100.0,42.6957,42.806,42.6957,42.806,262100.0
2014-03-05 11:05:00,58.24,58.25,58.2,58.21,197900.0,42.7986,42.806,42.7692,42.7766,197900.0
2014-03-05 11:10:00,58.21,58.21,58.15,58.15,155600.0,42.7766,42.7766,42.7325,42.7325,155600.0
2014-03-05 11:15:00,58.15,58.17,58.12,58.12,150400.0,42.7325,42.7472,42.7104,42.7104,150400.0
2014-03-05 11:20:00,58.13,58.15,58.11,58.13,111400.0,42.7178,42.7325,42.7031,42.7178,111400.0
2014-03-05 11:25:00,58.13,58.14,57.97,58.0,228900.0,42.7178,42.7251,42.6002,42.6222,228900.0
2014-03-05 11:30:00,58.01,58.08,57.97,58.07,257000.0,42.6296,42.681,42.6002,42.6737,257000.0
2014-03-05 11:35:00,58.07,58.13,58.06,58.13,92200.0,42.6737,42.7178,42.6663,42.7178,92200.0
2014-03-05 11:40:00,58.13,58.14,58.05,58.07,117000.0,42.7178,42.7251,42.659,42.6737,117000.0
2014-03-05 11:45:00,58.07,58.1,58.03,58.07,78900.0,42.6737,42.6957,42.6443,42.6737,78900.0
2014-03-05 11:50:00,58.06,58.12,58.06,58.06,73000.0,42.6663,42.7104,42.6663,42.6663,73000.0
2014-03-05 11:55:00,58.06,58.08,58.05,58.07,67800.0,42.6663,42.681,42.659,42.6737,67800.0
2014-03-05 12:00:00,58.07,58.08,58.05,58.05,62500.0,42.6737,42.681,42.659,42.659,62500.0
2014-03-05 12:05:00,58.05,58.06,58.03,58.03,75000.0,42.659,42.6663,42.6443,42.6443,75000.0
2014-03-05 12:10:00,58.03,58.04,57.98,58.0,89800.0,42.6443,42.6516,42.6075,42.6222,89800.0
2014-03-05 12:15:00,57.99,58.05,57.98,58.01,190200.0,42.6149,42.659,42.6075,42.6296,190200.0
2014-03-05 12:20:00,58.01,58.04,57.98,57.99,78000.0,42.6296,42.6516,42.6075,42.6149,78000.0
2014-03-05 12:25:00,58.0,58.01,57.95,57.99,91600.0,42.6222,42.6296,42.5855,42.6149,91600.0
2014-03-05 12:30:00,57.98,58.0,57.97,57.97,59700.0,42.6075,42.6222,42.6002,42.6002,59700.0
2014-03-05 12:35:00,57.98,58.0,57.97,57.97,57400.0,42.6075,42.6222,42.6002,42.6002,57400.0
2014-03-05 12:40:00,57.97,57.98,57.92,57.92,97100.0,42.6002,42.6075,42.5635,42.5635,97100.0
2014-03-05 12:45:00,57.92,58.0,57.92,58.0,110900.0,42.5635,42.6222,42.5635,42.6222,110900.0
2014-03-05 12:50:00,57.99,58.0,57.92,57.95,39000.0,42.6149,42.6222,42.5635,42.5855,39000.0
2014-03-05 12:55:00,57.95,58.14,57.94,57.98,1061200.0,42.5855,42.7251,42.5781,42.6075,1061200.0
2014-03-05 13:00:00,57.99,58.22,57.98,58.19,480900.0,42.6149,42.7839,42.6075,42.7619,480900.0
2014-03-05 13:05:00,58.19,58.23,58.16,58.2,87200.0,42.7619,42.7913,42.7398,42.7692,87200.0
2014-03-05 13:10:00,58.21,58.27,58.2,58.25,89300.0,42.7766,42.8207,42.7692,42.806,89300.0
2014-03-05 13:15:00,58.24,58.29,58.24,58.24,121600.0,42.7986,42.8354,42.7986,42.7986,121600.0
2014-03-05 13:20:00,58.24,58.29,58.24,58.26,69600.0,42.7986,42.8354,42.7986,42.8133,69600.0
2014-03-05 13:25:00,58.26,58.27,58.21,58.23,109700.0,42.8133,42.8207,42.7766,42.7913,109700.0
2014-03-05 13:30:00,58.22,58.23,58.15,58.19,265400.0,42.7839,42.7913,42.7325,42.7619,265400.0
2014-03-05 13:35:00,58.18,58.24,58.16,58.24,130400.0,42.7545,42.7986,42.7398,42.7986,130400.0
2014-03-05 13:40:00,58.24,58.24,58.18,58.19,84900.0,42.7986,42.7986,42.7545,42.7619,84900.0
2014-03-05 13:45:00,58.18,58.2,58.12,58.15,142000.0,42.7545,42.7692,42.7104,42.7325,142000.0
2014-03-05 13:50:00,58.15,58.17,58.13,58.16,209500.0,42.7325,42.7472,42.7178,42.7398,209500.0
2014-03-05 13:55:00,58.16,58.18,58.14,58.15,60100.0,42.7398,42.7545,42.7251,42.7325,60100.0
2014-03-05 14:00:00,58.15,58.22,58.15,58.16,115600.0,42.7325,42.7839,42.7325,42.7398,115600.0
2014-03-05 14:05:00,58.15,58.22,58.15,58.18,68700.0,42.7325,42.7839,42.7325,42.7545,68700.0
2014-03-05 14:10:00,58.19,58.22,58.13,58.13,65300.0,42.7619,42.7839,42.7178,42.7178,65300.0
2014-03-05 14:15:00,58.14,58.16,58.12,58.13,116400.0,42.7251,42.7398,42.7104,42.7178,116400.0
2014-03-05 14:20:00,58.13,58.16,58.1,58.16,111800.0,42.7178,42.7398,42.6957,42.7398,111800.0
2014-03-05 14:25:00,58.15,58.17,58.12,58.15,193100.0,42.7325,42.7472,42.7104,42.7325,193100.0
2014-03-05 14:30:00,58.14,58.17,58.13,58.14,86600.0,42.7251,42.7472,42.7178,42.7251,86600.0
2014-03-05 14:35:00,58.14,58.21,58.13,58.16,82500.0,42.7251,42.7766,42.7178,42.7398,82500.0
2014-03-05 14:40:00,58.16,58.24,58.16,58.19,110900.0,42.7398,42.7986,42.7398,42.7619,110900.0
2014-03-05 14:45:00,58.18,58.19,58.14,58.16,155800.0,42.7545,42.7619,42.7251,42.7398,155800.0
2014-03-05 14:50:00,58.16,58.17,58.14,58.16,156000.0,42.7398,42.7472,42.7251,42.7398,156000.0
2014-03-05 14:55:00,58.16,58.21,58.14,58.18,103400.0,42.7398,42.7766,42.7251,42.7545,103400.0
2014-03-05 15:00:00,58.17,58.18,58.14,58.15,129400.0,42.7472,42.7545,42.7251,42.7325,129400.0
2014-03-05 15:05:00,58.16,58.21,58.14,58.15,194000.0,42.7398,42.7766,42.7251,42.7325,194000.0
2014-03-05 15:10:00,58.15,58.18,58.14,58.14,101000.0,42.7325,42.7545,42.7251,42.7251,101000.0
2014-03-05 15:15:00,58.14,58.17,58.14,58.14,85400.0,42.7251,42.7472,42.7251,42.7251,85400.0
2014-03-05 15:20:00,58.14,58.21,58.14,58.15,182200.0,42.7251,42.7766,42.7251,42.7325,182200.0
2014-03-05 15:25:00,58.15,58.18,58.13,58.18,142200.0,42.7325,42.7545,42.7178,42.7545,142200.0
2014-03-05 15:30:00,58.17,58.18,58.11,58.16,192600.0,42.7472,42.7545,42.7031,42.7398,192600.0
2014-03-05 15:35:00,58.15,58.16,58.08,58.11,289100.0,42.7325,42.7398,42.681,42.7031,289100.0
2014-03-05 15:40:00,58.11,58.18,58.07,58.09,378700.0,42.7031,42.7545,42.6737,42.6884,378700.0
2014-03-05 15:45:00,58.1,58.17,58.08,58.16,394200.0,42.6957,42.7472,42.681,42.7398,394200.0
2014-03-05 15:50:00,58.15,58.16,58.12,58.15,323200.0,42.7325,42.7398,42.7104,42.7325,323200.0
2014-03-05 15:55:00,58.15,58.2,58.14,58.16,508200.0,42.7325,42.7692,42.7251,42.7398,508200.0
2014-03-06 09:30:00,58.51,58.75,58.4,58.74,908300.0,42.997,43.1734,42.9162,43.166,908300.0
2014-03-06 09:35:00,58.74,58.84,58.73,58.83,736100.0,43.166,43.2395,43.1587,43.2322,736100.0
2014-03-06 09:40:00,58.83,58.98,58.83,58.96,639300.0,43.2322,43.3424,43.2322,43.3277,639300.0
2014-03-06 09:45:00,58.97,59.07,58.92,58.98,716200.0,43.3351,43.4085,43.2983,43.3424,716200.0
2014-03-06 09:50:00,58.98,59.04,58.93,58.95,391900.0,43.3424,43.3865,43.3057,43.3204,391900.0
2014-03-06 09:55:00,58.95,59.0,58.9,59.0,231200.0,43.3204,43.3571,43.2836,43.3571,231200.0
2014-03-06 10:00:00,58.98,59.02,58.95,59.02,379600.0,43.3424,43.3718,43.3204,43.3718,379600.0
2014-03-06 10:05:00,59.02,59.03,58.98,59.03,227100.0,43.3718,43.3792,43.3424,43.3792,227100.0
2014-03-06 10:10:00,59.02,59.03,58.98,58.98,293500.0,43.3718,43.3792,43.3424,43.3424,293500.0
2014-03-06 10:15:00,59.0,59.01,58.93,58.94,336100.0,43.3571,43.3645,43.3057,43.313,336100.0
2014-03-06 10:20:00,58.94,58.95,58.89,58.92,245600.0,43.313,43.3204,43.2763,43.2983,245600.0
2014-03-06 10:25:00,58.91,58.94,58.87,58.88,226700.0,43.291,43.313,43.2616,43.2689,226700.0
2014-03-06 10:30:00,58.88,58.91,58.82,58.83,217800.0,43.2689,43.291,43.2248,43.2322,217800.0
2014-03-06 10:35:00,58.82,58.85,58.79,58.8,135900.0,43.2248,43.2469,43.2028,43.2101,135900.0
2014-03-06 10:40:00,58.8,58.82,58.77,58.79,187900.0,43.2101,43.2248,43.1881,43.2028,187900.0
2014-03-06 10:45:00,58.79,58.83,58.75,58.8,233500.0,43.2028,43.2322,43.1734,43.2101,233500.0
2014-03-06 10:50:00,58.81,58.89,58.8,58.86,114500.0,43.2175,43.2763,43.2101,43.2542,114500.0
2014-03-06 10:55:00,58.87,58.88,58.82,58.86,127900.0,43.2616,43.2689,43.2248,43.2542,127900.0
2014-03-06 11:00:00,58.85,58.89,58.79,58.79,227600.0,43.2469,43.2763,43.2028,43.2028,227600.0
2014-03-06 11:05:00,58.8,58.83,58.79,58.82,172100.0,43.2101,43.2322,43.2028,43.2248,172100.0
2014-03-06 11:10:00,58.82,58.86,58.76,58.78,175100.0,43.2248,43.2542,43.1807,43.1954,175100.0
2014-03-06 11:15:00,58.78,58.79,58.75,58.76,103300.0,43.1954,43.2028,43.1734,43.1807,103300.0
2014-03-06 11:20:00,58.76,58.78,58.72,58.74,101800.0,43.1807,43.1954,43.1513,43.166,101800.0
2014-03-06 11:25:00,58.74,58.75,58.66,58.68,150300.0,43.166,43.1734,43.1073,43.1219,150300.0
2014-03-06 11:30:00,58.68,58.71,58.66,58.71,106300.0,43.1219,43.144,43.1073,43.144,106300.0
2014-03-06 11:35:00,58.7,58.72,58.68,58.69,108800.0,43.1366,43.1513,43.1219,43.1293,108800.0
2014-03-06 11:40:00,58.68,58.7,58.66,58.67,115800.0,43.1219,43.1366,43.1073,43.1146,115800.0
2014-03-06 11:45:00,58.66,58.67,58.64,58.65,74400.0,43.1073,43.1146,43.0926,43.0999,74400.0
2014-03-06 11:50:00,58.64,58.66,58.62,58.65,79800.0,43.0926,43.1073,43.0779,43.0999,79800.0
2014-03-06 11:55:00,58.65,58.7,58.65,58.69,189900.0,43.0999,43.1366,43.0999,43.1293,189900.0
2014-03-06 12:00:00,58.69,58.69,58.61,58.64,91700.0,43.1293,43.1293,43.0705,43.0926,91700.0
2014-03-06 12:05:00,58.64,58.79,58.63,58.79,157300.0,43.0926,43.2028,43.0852,43.2028,157300.0
2014-03-06 12:10:00,58.79,58.82,58.77,58.77,105500.0,43.2028,43.2248,43.1881,43.1881,105500.0
2014-03-06 12:15:00,58.77,58.83,58.77,58.83,76600.0,43.1881,43.2322,43.1881,43.2322,76600.0
2014-03-06 12:20:00,58.83,58.84,58.79,58.8,107600.0,43.2322,43.2395,43.2028,43.2101,107600.0
2014-03-06 12:25:00,58.81,58.81,58.77,58.8,77700.0,43.2175,43.2175,43.1881,43.2101,77700.0
2014-03-06 12:30:00,58.79,58.83,58.79,58.83,65000.0,43.2028,43.2322,43.2028,43.2322,65000.0
2014-03-06 12:35:00,58.83,58.84,58.82,58.84,55500.0,43.2322,43.2395,43.2248,43.2395,55500.0
2014-03-06 12:40:00,58.83,58.84,58.81,58.83,90800.0,43.2322,43.2395,43.2175,43.2322,90800.0
2014-03-06 12:45:00,58.83,58.85,58.82,58.85,155800.0,43.2322,43.2469,43.2248,43.2469,155800.0
2014-03-06 12:50:00,58.85,58.87,58.84,58.85,92200.0,43.2469,43.2616,43.2395,43.2469,92200.0
2014-03-06 12:55:00,58.84,58.85,58.83,58.84,76600.0,43.2395,43.2469,43.2322,43.2395,76600.0
2014-03-06 13:00:00,58.85,58.86,58.82,58.83,90800.0,43.2469,43.2542,43.2248,43.2322,90800.0
2014-03-06 13:05:00,58.83,58.84,58.81,58.82,64900.0,43.2322,43.2395,43.2175,43.2248,64900.0
2014-03-06 13:10:00,58.81,58.82,58.75,58.76,66900.0,43.2175,43.2248,43.1734,43.1807,66900.0
2014-03-06 13:15:00,58.75,58.87,58.75,58.85,186300.0,43.1734,43.2616,43.1734,43.2469,186300.0
2014-03-06 13:20:00,58.86,58.99,58.83,58.97,317800.0,43.2542,43.3498,43.2322,43.3351,317800.0
2014-03-06 13:25:00,58.96,58.98,58.92,58.95,104500.0,43.3277,43.3424,43.2983,43.3204,104500.0
2014-03-06 13:30:00,58.96,58.99,58.94,58.94,104900.0,43.3277,43.3498,43.313,43.313,104900.0
2014-03-06 13:35:00,58.94,58.99,58.93,58.95,141000.0,43.313,43.3498,43.3057,43.3204,141000.0
2014-03-06 13:40:00,58.95,58.96,58.93,58.95,146400.0,43.3204,43.3277,43.3057,43.3204,146400.0
2014-03-06 13:45:00,58.95,58.96,58.92,58.94,249600.0,43.3204,43.3277,43.2983,43.313,249600.0
2014-03-06 13:50:00,58.93,58.94,58.91,58.92,172100.0,43.3057,43.313,43.291,43.2983,172100.0
2014-03-06 13:55:00,58.92,58.93,58.89,58.9,177300.0,43.2983,43.3057,43.2763,43.2836,177300.0
2014-03-06 14:00:00,58.9,58.93,58.89,58.93,162100.0,43.2836,43.3057,43.2763,43.3057,162100.0
2014-03-06 14:05:00,58.93,58.95,58.91,58.92,228100.0,43.3057,43.3204,43.291,43.2983,228100.0
2014-03-06 14:10:00,58.92,58.96,58.91,58.92,161600.0,43.2983,43.3277,43.291,43.2983,161600.0
2014-03-06 14:15:00,58.92,58.93,58.88,58.91,208200.0,43.2983,43.3057,43.2689,43.291,208200.0
2014-03-06 14:20:00,58.9,58.95,58.9,58.95,93900.0,43.2836,43.3204,43.2836,43.3204,93900.0
2014-03-06 14:25:00,58.95,59.0,58.94,58.99,229900.0,43.3204,43.3571,43.313,43.3498,229900.0
2014-03-06 14:30:00,58.98,59.0,58.97,59.0,151600.0,43.3424,43.3571,43.3351,43.3571,151600.0
2014-03-06 14:35:00,58.99,59.04,58.96,59.03,528300.0,43.3498,43.3865,43.3277,43.3792,528300.0
2014-03-06 14:40:00,59.04,59.09,59.02,59.02,264100.0,43.3865,43.4232,43.3718,43.3718,264100.0
2014-03-06 14:45:00,59.03,59.03,58.98,58.99,111600.0,43.3792,43.3792,43.3424,43.3498,111600.0
2014-03-06 14:50:00,58.99,59.03,58.98,58.98,107600.0,43.3498,43.3792,43.3424,43.3424,107600.0
2014-03-06 14:55:00,58.98,58.99,58.96,58.96,82300.0,43.3424,43.3498,43.3277,43.3277,82300.0
2014-03-06 15:00:00,58.97,59.0,58.96,59.0,119200.0,43.3351,43.3571,43.3277,43.3571,119200.0
2014-03-06 15:05:00,59.0,59.0,58.98,59.0,156600.0,43.3571,43.3571,43.3424,43.3571,156600.0
2014-03-06 15:10:00,59.0,59.0,58.98,58.99,94100.0,43.3571,43.3571,43.3424,43.3498,94100.0
2014-03-06 15:15:00,58.99,59.02,58.98,59.0,209600.0,43.3498,43.3718,43.3424,43.3571,209600.0
2014-03-06 15:20:00,58.99,59.01,58.97,58.98,203800.0,43.3498,43.3645,43.3351,43.3424,203800.0
2014-03-06 15:25:00,58.98,59.04,58.97,59.04,152700.0,43.3424,43.3865,43.3351,43.3865,152700.0
2014-03-06 15:30:00,59.03,59.06,59.03,59.04,145300.0,43.3792,43.4012,43.3792,43.3865,145300.0
2014-03-06 15:35:00,59.05,59.07,59.02,59.02,353300.0,43.3939,43.4085,43.3718,43.3718,353300.0
2014-03-06 15:40:00,59.02,59.03,58.89,58.89,362500.0,43.3718,43.3792,43.2763,43.2763,362500.0
2014-03-06 15:45:00,58.89,58.92,58.85,58.91,364400.0,43.2763,43.2983,43.2469,43.291,364400.0
2014-03-06 15:50:00,58.9,58.91,58.82,58.87,561100.0,43.2836,43.291,43.2248,43.2616,561100.0
2014-03-06 15:55:00,58.87,58.95,58.86,58.95,926100.0,43.2616,43.3204,43.2542,43.3204,926100.0
2014-03-07 09:30:00,59.32,59.59,59.31,59.45,886300.0,43.5923,43.7907,43.5849,43.6878,886300.0
2014-03-07 09:35:00,59.45,59.58,59.33,59.51,671000.0,43.6878,43.7833,43.5996,43.7319,671000.0
2014-03-07 09:40:00,59.51,59.8,59.51,59.6,751000.0,43.7319,43.945,43.7319,43.798,751000.0
2014-03-07 09:45:00,59.6,59.72,59.49,59.49,577700.0,43.798,43.8862,43.7172,43.7172,577700.0
2014-03-07 09:50:00,59.49,59.54,59.38,59.52,547000.0,43.7172,43.7539,43.6364,43.7392,547000.0
2014-03-07 09:55:00,59.51,59.57,59.43,59.53,276300.0,43.7319,43.776,43.6731,43.7466,276300.0
2014-03-07 10:00:00,59.52,59.53,59.4,59.4,318400.0,43.7392,43.7466,43.6511,43.6511,318400.0
2014-03-07 10:05:00,59.4,59.54,59.39,59.51,230200.0,43.6511,43.7539,43.6437,43.7319,230200.0
2014-03-07 10:10:00,59.52,59.66,59.51,59.66,287900.0,43.7392,43.8421,43.7319,43.8421,287900.0
2014-03-07 10:15:00,59.65,59.75,59.65,59.73,358700.0,43.8348,43.9083,43.8348,43.8936,358700.0
2014-03-07 10:20:00,59.74,59.78,59.62,59.62,300000.0,43.9009,43.9303,43.8127,43.8127,300000.0
2014-03-07 10:25:00,59.61,59.65,59.44,59.47,311700.0,43.8054,43.8348,43.6804,43.7025,311700.0
2014-03-07 10:30:00,59.47,59.54,59.46,59.5,199300.0,43.7025,43.7539,43.6951,43.7245,199300.0
2014-03-07 10:35:00,59.5,59.66,59.5,59.63,310000.0,43.7245,43.8421,43.7245,43.8201,310000.0
2014-03-07 10:40:00,59.63,59.66,59.6,59.61,173600.0,43.8201,43.8421,43.798,43.8054,173600.0
2014-03-07 10:45:00,59.61,59.61,59.34,59.41,339600.0,43.8054,43.8054,43.607,43.6584,339600.0
2014-03-07 10:50:00,59.41,59.47,59.37,59.41,169000.0,43.6584,43.7025,43.629,43.6584,169000.0
2014-03-07 10:55:00,59.41,59.45,59.3,59.31,300200.0,43.6584,43.6878,43.5776,43.5849,300200.0
2014-03-07 11:00:00,59.3,59.34,59.11,59.14,401800.0,43.5776,43.607,43.4379,43.46,401800.0
2014-03-07 11:05:00,59.14,59.25,59.07,59.21,357000.0,43.46,43.5408,43.4085,43.5114,357000.0
2014-03-07 11:10:00,59.2,59.26,59.14,59.22,400900.0,43.5041,43.5482,43.46,43.5188,400900.0
2014-03-07 11:15:00,59.23,59.25,59.16,59.2,192900.0,43.5261,43.5408,43.4747,43.5041,192900.0
2014-03-07 11:20:00,59.2,59.3,59.19,59.28,167900.0,43.5041,43.5776,43.4967,43.5629,167900.0
2014-03-07 11:25:00,59.28,59.31,59.25,59.29,119100.0,43.5629,43.5849,43.5408,43.5702,119100.0
2014-03-07 11:30:00,59.29,59.31,59.22,59.23,174200.0,43.5702,43.5849,43.5188,43.5261,174200.0
2014-03-07 11:35:00,59.23,59.32,59.23,59.24,122900.0,43.5261,43.5923,43.5261,43.5335,122900.0
2014-03-07 11:40:00,59.25,59.38,59.23,59.35,126200.0,43.5408,43.6364,43.5261,43.6143,126200.0
2014-03-07 11:45:00,59.36,59.38,59.3,59.36,116100.0,43.6217,43.6364,43.5776,43.6217,116100.0
2014-03-07 11:50:00,59.35,59.35,59.3,59.3,76400.0,43.6143,43.6143,43.5776,43.5776,76400.0
2014-03-07 11:55:00,59.3,59.44,59.29,59.42,205400.0,43.5776,43.6804,43.5702,43.6658,205400.0
2014-03-07 12:00:00,59.41,59.46,59.39,59.39,117800.0,43.6584,43.6951,43.6437,43.6437,117800.0
2014-03-07 12:05:00,59.38,59.43,59.37,59.4,56800.0,43.6364,43.6731,43.629,43.6511,56800.0
2014-03-07 12:10:00,59.4,59.45,59.39,59.44,42200.0,43.6511,43.6878,43.6437,43.6804,42200.0
2014-03-07 12:15:00,59.44,59.48,59.43,59.47,145900.0,43.6804,43.7098,43.6731,43.7025,145900.0
2014-03-07 12:20:00,59.46,59.54,59.45,59.52,157000.0,43.6951,43.7539,43.6878,43.7392,157000.0
2014-03-07 12:25:00,59.51,59.55,59.44,59.45,160800.0,43.7319,43.7613,43.6804,43.6878,160800.0
2014-03-07 12:30:00,59.46,59.46,59.33,59.37,128900.0,43.6951,43.6951,43.5996,43.629,128900.0
2014-03-07 12:35:00,59.37,59.53,59.35,59.53,162000.0,43.629,43.7466,43.6143,43.7466,162000.0
2014-03-07 12:40:00,59.52,59.61,59.52,59.53,212000.0,43.7392,43.8054,43.7392,43.7466,212000.0
2014-03-07 12:45:00,59.53,59.55,59.51,59.51,63300.0,43.7466,43.7613,43.7319,43.7319,63300.0
2014-03-07 12:50:00,59.52,59.53,59.46,59.48,74700.0,43.7392,43.7466,43.6951,43.7098,74700.0
2014-03-07 12:55:00,59.48,59.51,59.45,59.46,69400.0,43.7098,43.7319,43.6878,43.6951,69400.0
2014-03-07 13:00:00,59.46,59.46,59.42,59.43,107200.0,43.6951,43.6951,43.6658,43.6731,107200.0
2014-03-07 13:05:00,59.42,59.48,59.42,59.45,61400.0,43.6658,43.7098,43.6658,43.6878,61400.0
2014-03-07 13:10:00,59.46,59.46,59.42,59.42,77200.0,43.6951,43.6951,43.6658,43.6658,77200.0
2014-03-07 13:15:00,59.42,59.42,59.33,59.33,98800.0,43.6658,43.6658,43.5996,43.5996,98800.0
2014-03-07 13:20:00,59.33,59.38,59.32,59.34,77900.0,43.5996,43.6364,43.5923,43.607,77900.0
2014-03-07 13:25:00,59.34,59.34,59.31,59.32,59300.0,43.607,43.607,43.5849,43.5923,59300.0
2014-03-07 13:30:00,59.32,59.39,59.31,59.39,67400.0,43.5923,43.6437,43.5849,43.6437,67400.0
2014-03-07 13:35:00,59.39,59.4,59.28,59.31,91700.0,43.6437,43.6511,43.5629,43.5849,91700.0
2014-03-07 13:40:00,59.32,59.33,59.28,59.29,69200.0,43.5923,43.5996,43.5629,43.5702,69200.0
2014-03-07 13:45:00,59.29,59.3,59.26,59.27,72600.0,43.5702,43.5776,43.5482,43.5555,72600.0
2014-03-07 13:50:00,59.27,59.29,59.22,59.27,56500.0,43.5555,43.5702,43.5188,43.5555,56500.0
2014-03-07 13:55:00,59.27,59.33,59.27,59.29,69300.0,43.5555,43.5996,43.5555,43.5702,69300.0
2014-03-07 14:00:00,59.29,59.31,59.26,59.28,84900.0,43.5702,43.5849,43.5482,43.5629,84900.0
2014-03-07 14:05:00,59.28,59.3,59.23,59.23,115600.0,43.5629,43.5776,43.5261,43.5261,115600.0
2014-03-07 14:10:00,59.24,59.31,59.2,59.28,85200.0,43.5335,43.5849,43.5041,43.5629,85200.0
2014-03-07 14:15:00,59.28,59.28,59.22,59.22,52100.0,43.5629,43.5629,43.5188,43.5188,52100.0
2014-03-07 14:20:00,59.21,59.25,59.15,59.24,135500.0,43.5114,43.5408,43.4673,43.5335,135500.0
2014-03-07 14:25:00,59.24,59.3,59.22,59.29,114200.0,43.5335,43.5776,43.5188,43.5702,114200.0
2014-03-07 14:30:00,59.29,59.33,59.27,59.32,157100.0,43.5702,43.5996,43.5555,43.5923,157100.0
2014-03-07 14:35:00,59.32,59.32,59.25,59.25,54400.0,43.5923,43.5923,43.5408,43.5408,54400.0
2014-03-07 14:40:00,59.25,59.28,59.22,59.22,60500.0,43.5408,43.5629,43.5188,43.5188,60500.0
2014-03-07 14:45:00,59.22,59.33,59.21,59.31,105900.0,43.5188,43.5996,43.5114,43.5849,105900.0
2014-03-07 14:50:00,59.3,59.39,59.3,59.38,125300.0,43.5776,43.6437,43.5776,43.6364,125300.0
2014-03-07 14:55:00,59.37,59.41,59.34,59.34,181900.0,43.629,43.6584,43.607,43.607,181900.0
2014-03-07 15:00:00,59.34,59.39,59.32,59.33,119900.0,43.607,43.6437,43.5923,43.5996,119900.0
2014-03-07 15:05:00,59.33,59.36,59.3,59.32,114300.0,43.5996,43.6217,43.5776,43.5923,114300.0
2014-03-07 15:10:00,59.32,59.38,59.31,59.36,85100.0,43.5923,43.6364,43.5849,43.6217,85100.0
2014-03-07 15:15:00,59.36,59.4,59.33,59.34,142100.0,43.6217,43.6511,43.5996,43.607,142100.0
2014-03-07 15:20:00,59.34,59.39,59.31,59.34,144200.0,43.607,43.6437,43.5849,43.607,144200.0
2014-03-07 15:25:00,59.33,59.34,59.3,59.31,142500.0,43.5996,43.607,43.5776,43.5849,142500.0
2014-03-07 15:30:00,59.3,59.34,59.27,59.28,266100.0,43.5776,43.607,43.5555,43.5629,266100.0
2014-03-07 15:35:00,59.28,59.3,59.2,59.23,244800.0,43.5629,43.5776,43.5041,43.5261,244800.0
2014-03-07 15:40:00,59.23,59.34,59.23,59.33,158400.0,43.5261,43.607,43.5261,43.5996,158400.0
2014-03-07 15:45:00,59.33,59.35,59.28,59.29,254200.0,43.5996,43.6143,43.5629,43.5702,254200.0
2014-03-07 15:50:00,59.29,59.33,59.29,59.32,349500.0,43.5702,43.5996,43.5702,43.5923,349500.0
2014-03-07 15:55:00,59.33,59.39,59.29,59.37,860800.0,43.5996,43.6437,43.5702,43.629,860800.0
2014-03-10 09:30:00,59.12,59.21,58.95,59.01,400500.0,43.4453,43.5114,43.3204,43.3645,400500.0
2014-03-10 09:35:00,59.01,59.16,59.01,59.16,369900.0,43.3645,43.4747,43.3645,43.4747,369900.0
2014-03-10 09:40:00,59.15,59.29,59.08,59.28,187900.0,43.4673,43.5702,43.4159,43.5629,187900.0
2014-03-10 09:45:00,59.29,59.41,59.25,59.38,206500.0,43.5702,43.6584,43.5408,43.6364,206500.0
2014-03-10 09:50:00,59.38,59.4,59.28,59.31,170300.0,43.6364,43.6511,43.5629,43.5849,170300.0
2014-03-10 09:55:00,59.31,59.34,59.2,59.31,209100.0,43.5849,43.607,43.5041,43.5849,209100.0
2014-03-10 10:00:00,59.31,59.39,59.3,59.33,125100.0,43.5849,43.6437,43.5776,43.5996,125100.0
2014-03-10 10:05:00,59.34,59.36,59.26,59.3,146200.0,43.607,43.6217,43.5482,43.5776,146200.0
2014-03-10 10:10:00,59.3,59.32,59.19,59.23,126300.0,43.5776,43.5923,43.4967,43.5261,126300.0
2014-03-10 10:15:00,59.22,59.23,59.16,59.2,313800.0,43.5188,43.5261,43.4747,43.5041,313800.0
2014-03-10 10:20:00,59.18,59.21,59.12,59.15,217500.0,43.4894,43.5114,43.4453,43.4673,217500.0
2014-03-10 10:25:00,59.16,59.19,59.09,59.17,172700.0,43.4747,43.4967,43.4232,43.482,172700.0
2014-03-10 10:30:00,59.17,59.17,59.07,59.07,159100.0,43.482,43.482,43.4085,43.4085,159100.0
2014-03-10 10:35:00,59.07,59.12,59.04,59.04,163600.0,43.4085,43.4453,43.3865,43.3865,163600.0
2014-03-10 10:40:00,59.04,59.04,58.87,58.92,310800.0,43.3865,43.3865,43.2616,43.2983,310800.0
2014-03-10 10:45:00,58.92,59.02,58.88,59.01,149600.0,43.2983,43.3718,43.2689,43.3645,149600.0
2014-03-10 10:50:00,59.0,59.08,59.0,59.06,154400.0,43.3571,43.4159,43.3571,43.4012,154400.0
2014-03-10 10:55:00,59.06,59.11,59.04,59.09,182500.0,43.4012,43.4379,43.3865,43.4232,182500.0
2014-03-10 11:00:00,59.09,59.11,59.05,59.09,154700.0,43.4232,43.4379,43.3939,43.4232,154700.0
2014-03-10 11:05:00,59.09,59.19,59.07,59.18,109300.0,43.4232,43.4967,43.4085,43.4894,109300.0
2014-03-10 11:10:00,59.18,59.19,59.15,59.19,64300.0,43.4894,43.4967,43.4673,43.4967,64300.0
2014-03-10 11:15:00,59.18,59.22,59.15,59.16,130900.0,43.4894,43.5188,43.4673,43.4747,130900.0
2014-03-10 11:20:00,59.15,59.33,59.13,59.31,209900.0,43.4673,43.5996,43.4526,43.5849,209900.0
2014-03-10 11:25:00,59.3,59.36,59.26,59.34,207400.0,43.5776,43.6217,43.5482,43.607,207400.0
2014-03-10 11:30:00,59.34,59.39,59.32,59.39,129200.0,43.607,43.6437,43.5923,43.6437,129200.0
2014-03-10 11:35:00,59.39,59.48,59.38,59.45,221200.0,43.6437,43.7098,43.6364,43.6878,221200.0
2014-03-10 11:40:00,59.45,59.48,59.43,59.46,154500.0,43.6878,43.7098,43.6731,43.6951,154500.0
2014-03-10 11:45:00,59.47,59.47,59.4,59.4,98300.0,43.7025,43.7025,43.6511,43.6511,98300.0
2014-03-10 11:50:00,59.4,59.41,59.31,59.32,111100.0,43.6511,43.6584,43.5849,43.5923,111100.0
2014-03-10 11:55:00,59.31,59.33,59.27,59.29,145200.0,43.5849,43.5996,43.5555,43.5702,145200.0
2014-03-10 12:00:00,59.28,59.29,59.24,59.27,66700.0,43.5629,43.5702,43.5335,43.5555,66700.0
2014-03-10 12:05:00,59.26,59.27,59.25,59.26,68400.0,43.5482,43.5555,43.5408,43.5482,68400.0
2014-03-10 12:10:00,59.27,59.3,59.27,59.29,48400.0,43.5555,43.5776,43.5555,43.5702,48400.0
2014-03-10 12:15:00,59.3,59.35,59.29,59.34,58600.0,43.5776,43.6143,43.5702,43.607,58600.0
2014-03-10 12:20:00,59.34,59.4,59.33,59.39,80600.0,43.607,43.6511,43.5996,43.6437,80600.0
2014-03-10 12:25:00,59.4,59.4,59.35,59.39,78200.0,43.6511,43.6511,43.6143,43.6437,78200.0
2014-03-10 12:30:00,59.39,59.4,59.36,59.37,90800.0,43.6437,43.6511,43.6217,43.629,90800.0
2014-03-10 12:35:00,59.38,59.4,59.36,59.39,90300.0,43.6364,43.6511,43.6217,43.6437,90300.0
2014-03-10 12:40:00,59.39,59.39,59.33,59.34,40500.0,43.6437,43.6437,43.5996,43.607,40500.0
2014-03-10 12:45:00,59.34,59.34,59.32,59.33,38900.0,43.607,43.607,43.5923,43.5996,38900.0
2014-03-10 12:50:00,59.33,59.35,59.32,59.33,47700.0,43.5996,43.6143,43.5923,43.5996,47700.0
2014-03-10 12:55:00,59.32,59.41,59.29,59.37,137200.0,43.5923,43.6584,43.5702,43.629,137200.0
2014-03-10 13:00:00,59.38,59.4,59.34,59.35,98600.0,43.6364,43.6511,43.607,43.6143,98600.0
2014-03-10 13:05:00,59.36,59.38,59.34,59.35,55100.0,43.6217,43.6364,43.607,43.6143,55100.0
2014-03-10 13:10:00,59.35,59.38,59.35,59.36,74300.0,43.6143,43.6364,43.6143,43.6217,74300.0
2014-03-10 13:15:00,59.35,59.38,59.35,59.37,68400.0,43.6143,43.6364,43.6143,43.629,68400.0
2014-03-10 13:20:00,59.37,59.39,59.37,59.39,57700.0,43.629,43.6437,43.629,43.6437,57700.0
2014-03-10 13:25:00,59.38,59.4,59.38,59.39,73400.0,43.6364,43.6511,43.6364,43.6437,73400.0
2014-03-10 13:30:00,59.38,59.39,59.33,59.33,151200.0,43.6364,43.6437,43.5996,43.5996,151200.0
2014-03-10 13:35:00,59.33,59.34,59.28,59.3,88600.0,43.5996,43.607,43.5629,43.5776,88600.0
2014-03-10 13:40:00,59.29,59.29,59.24,59.25,63200.0,43.5702,43.5702,43.5335,43.5408,63200.0
2014-03-10 13:45:00,59.25,59.27,59.24,59.24,516200.0,43.5408,43.5555,43.5335,43.5335,516200.0
2014-03-10 13:50:00,59.24,59.26,59.23,59.24,123500.0,43.5335,43.5482,43.5261,43.5335,123500.0
2014-03-10 13:55:00,59.24,59.24,59.21,59.22,147900.0,43.5335,43.5335,43.5114,43.5188,147900.0
2014-03-10 14:00:00,59.23,59.25,59.15,59.16,274000.0,43.5261,43.5408,43.4673,43.4747,274000.0
2014-03-10 14:05:00,59.16,59.17,59.13,59.15,103400.0,43.4747,43.482,43.4526,43.4673,103400.0
2014-03-10 14:10:00,59.16,59.16,59.12,59.15,82000.0,43.4747,43.4747,43.4453,43.4673,82000.0
2014-03-10 14:15:00,59.15,59.16,59.11,59.11,75300.0,43.4673,43.4747,43.4379,43.4379,75300.0
2014-03-10 14:20:00,59.12,59.15,59.11,59.13,101900.0,43.4453,43.4673,43.4379,43.4526,101900.0
2014-03-10 14:25:00,59.13,59.18,59.12,59.17,160000.0,43.4526,43.4894,43.4453,43.482,160000.0
2014-03-10 14:30:00,59.18,59.21,59.16,59.2,91500.0,43.4894,43.5114,43.4747,43.5041,91500.0
2014-03-10 14:35:00,59.21,59.23,59.19,59.2,117700.0,43.5114,43.5261,43.4967,43.5041,117700.0
2014-03-10 14:40:00,59.21,59.21,59.14,59.15,107200.0,43.5114,43.5114,43.46,43.4673,107200.0
2014-03-10 14:45:00,59.15,59.19,59.14,59.19,111700.0,43.4673,43.4967,43.46,43.4967,111700.0
2014-03-10 14:50:00,59.19,59.21,59.17,59.18,95500.0,43.4967,43.5114,43.482,43.4894,95500.0
2014-03-10 14:55:00,59.18,59.2,59.17,59.2,98500.0,43.4894,43.5041,43.482,43.5041,98500.0
2014-03-10 15:00:00,59.2,59.2,59.16,59.17,83700.0,43.5041,43.5041,43.4747,43.482,83700.0
2014-03-10 15:05:00,59.16,59.17,59.13,59.15,116700.0,43.4747,43.482,43.4526,43.4673,116700.0
2014-03-10 15:10:00,59.15,59.15,59.09,59.12,190600.0,43.4673,43.4673,43.4232,43.4453,190600.0
2014-03-10 15:15:00,59.12,59.13,59.09,59.12,139000.0,43.4453,43.4526,43.4232,43.4453,139000.0
2014-03-10 15:20:00,59.11,59.13,59.08,59.13,152800.0,43.4379,43.4526,43.4159,43.4526,152800.0
2014-03-10 15:25:00,59.14,59.15,59.09,59.1,183300.0,43.46,43.4673,43.4232,43.4306,183300.0
2014-03-10 15:30:00,59.11,59.11,59.06,59.07,411000.0,43.4379,43.4379,43.4012,43.4085,411000.0
2014-03-10 15:35:00,59.07,59.1,59.06,59.07,335400.0,43.4085,43.4306,43.4012,43.4085,335400.0
2014-03-10 15:40:00,59.08,59.08,59.06,59.08,200900.0,43.4159,43.4159,43.4012,43.4159,200900.0
2014-03-10 15:45:00,59.08,59.15,59.07,59.11,616300.0,43.4159,43.4673,43.4085,43.4379,616300.0
2014-03-10 15:50:00,59.11,59.13,59.1,59.12,291500.0,43.4379,43.4526,43.4306,43.4453,291500.0
2014-03-10 15:55:00,59.13,59.2,59.11,59.2,957300.0,43.4526,43.5041,43.4379,43.5041,957300.0
2014-03-11 09:30:00,59.42,59.45,59.23,59.25,365200.0,43.6658,43.6878,43.5261,43.5408,365200.0
2014-03-11 09:35:00,59.24,59.25,59.04,59.1,197500.0,43.5335,43.5408,43.3865,43.4306,197500.0
2014-03-11 09:40:00,59.1,59.15,58.96,59.01,241900.0,43.4306,43.4673,43.3277,43.3645,241900.0
2014-03-11 09:45:00,59.0,59.0,58.81,58.84,184900.0,43.3571,43.3571,43.2175,43.2395,184900.0
2014-03-11 09:50:00,58.84,58.89,58.79,58.88,251700.0,43.2395,43.2763,43.2028,43.2689,251700.0
2014-03-11 09:55:00,58.88,58.89,58.81,58.81,172400.0,43.2689,43.2763,43.2175,43.2175,172400.0
2014-03-11 10:00:00,58.82,58.88,58.76,58.84,222000.0,43.2248,43.2689,43.1807,43.2395,222000.0
2014-03-11 10:05:00,58.84,58.94,58.82,58.94,152600.0,43.2395,43.313,43.2248,43.313,152600.0
2014-03-11 10:10:00,58.92,58.95,58.85,58.92,157000.0,43.2983,43.3204,43.2469,43.2983,157000.0
2014-03-11 10:15:00,58.91,58.94,58.83,58.91,171800.0,43.291,43.313,43.2322,43.291,171800.0
2014-03-11 10:20:00,58.91,58.94,58.83,58.83,272600.0,43.291,43.313,43.2322,43.2322,272600.0
2014-03-11 10:25:00,58.83,58.88,58.83,58.87,143900.0,43.2322,43.2689,43.2322,43.2616,143900.0
2014-03-11 10:30:00,58.88,59.02,58.87,58.99,273100.0,43.2689,43.3718,43.2616,43.3498,273100.0
2014-03-11 10:35:00,59.0,59.12,59.0,59.09,247900.0,43.3571,43.4453,43.3571,43.4232,247900.0
2014-03-11 10:40:00,59.09,59.1,59.01,59.04,213900.0,43.4232,43.4306,43.3645,43.3865,213900.0
2014-03-11 10:45:00,59.04,59.09,59.01,59.05,129900.0,43.3865,43.4232,43.3645,43.3939,129900.0
2014-03-11 10:50:00,59.06,59.1,59.05,59.09,119800.0,43.4012,43.4306,43.3939,43.4232,119800.0
2014-03-11 10:55:00,59.09,59.15,59.09,59.13,132000.0,43.4232,43.4673,43.4232,43.4526,132000.0
2014-03-11 11:00:00,59.13,59.15,59.08,59.1,114000.0,43.4526,43.4673,43.4159,43.4306,114000.0
2014-03-11 11:05:00,59.1,59.13,59.07,59.07,143400.0,43.4306,43.4526,43.4085,43.4085,143400.0
2014-03-11 11:10:00,59.06,59.07,59.02,59.02,120400.0,43.4012,43.4085,43.3718,43.3718,120400.0
2014-03-11 11:15:00,59.01,59.02,58.89,58.91,160700.0,43.3645,43.3718,43.2763,43.291,160700.0
2014-03-11 11:20:00,58.9,58.92,58.86,58.89,139600.0,43.2836,43.2983,43.2542,43.2763,139600.0
2014-03-11 11:25:00,58.9,58.91,58.81,58.81,171100.0,43.2836,43.291,43.2175,43.2175,171100.0
2014-03-11 11:30:00,58.81,58.82,58.74,58.77,175400.0,43.2175,43.2248,43.166,43.1881,175400.0
2014-03-11 11:35:00,58.77,58.78,58.72,58.75,194000.0,43.1881,43.1954,43.1513,43.1734,194000.0
2014-03-11 11:40:00,58.75,58.75,58.58,58.61,458000.0,43.1734,43.1734,43.0485,43.0705,458000.0
2014-03-11 11:45:00,58.61,58.69,58.58,58.64,237300.0,43.0705,43.1293,43.0485,43.0926,237300.0
2014-03-11 11:50:00,58.64,58.73,58.64,58.71,157300.0,43.0926,43.1587,43.0926,43.144,157300.0
2014-03-11 11:55:00,58.71,58.71,58.6,58.64,170700.0,43.144,43.144,43.0632,43.0926,170700.0
2014-03-11 12:00:00,58.63,58.64,58.52,58.57,244600.0,43.0852,43.0926,43.0044,43.0411,244600.0
2014-03-11 12:05:00,58.56,58.62,58.43,58.45,437800.0,43.0338,43.0779,42.9382,42.9529,437800.0
2014-03-11 12:10:00,58.46,58.52,58.44,58.51,224800.0,42.9603,43.0044,42.9456,42.997,224800.0
2014-03-11 12:15:00,58.52,58.52,58.4,58.41,288000.0,43.0044,43.0044,42.9162,42.9235,288000.0
2014-03-11 12:20:00,58.41,58.47,58.39,58.46,189400.0,42.9235,42.9676,42.9088,42.9603,189400.0
2014-03-11 12:25:00,58.45,58.51,58.44,58.51,170900.0,42.9529,42.997,42.9456,42.997,170900.0
2014-03-11 12:30:00,58.51,58.55,58.44,58.44,148300.0,42.997,43.0264,42.9456,42.9456,148300.0
2014-03-11 12:35:00,58.45,58.51,58.45,58.51,87900.0,42.9529,42.997,42.9529,42.997,87900.0
2014-03-11 12:40:00,58.5,58.55,58.49,58.53,156800.0,42.9897,43.0264,42.9823,43.0117,156800.0
2014-03-11 12:45:00,58.54,58.6,58.53,58.6,167400.0,43.0191,43.0632,43.0117,43.0632,167400.0
2014-03-11 12:50:00,58.6,58.61,58.57,58.59,73300.0,43.0632,43.0705,43.0411,43.0558,73300.0
2014-03-11 12:55:00,58.6,58.6,58.5,58.5,125600.0,43.0632,43.0632,42.9897,42.9897,125600.0
2014-03-11 13:00:00,58.5,58.5,58.41,58.41,177300.0,42.9897,42.9897,42.9235,42.9235,177300.0
2014-03-11 13:05:00,58.42,58.44,58.36,58.41,216200.0,42.9309,42.9456,42.8868,42.9235,216200.0
2014-03-11 13:10:00,58.41,58.43,58.4,58.42,364200.0,42.9235,42.9382,42.9162,42.9309,364200.0
2014-03-11 13:15:00,58.43,58.43,58.4,58.41,104500.0,42.9382,42.9382,42.9162,42.9235,104500.0
2014-03-11 13:20:00,58.4,58.48,58.39,58.44,368100.0,42.9162,42.975,42.9088,42.9456,368100.0
2014-03-11 13:25:00,58.44,58.47,58.38,58.38,209000.0,42.9456,42.9676,42.9015,42.9015,209000.0
2014-03-11 13:30:00,58.38,58.47,58.36,58.47,131100.0,42.9015,42.9676,42.8868,42.9676,131100.0
2014-03-11 13:35:00,58.47,58.52,58.44,58.51,139000.0,42.9676,43.0044,42.9456,42.997,139000.0
2014-03-11 13:40:00,58.51,58.55,58.5,58.54,108700.0,42.997,43.0264,42.9897,43.0191,108700.0
2014-03-11 13:45:00,58.54,58.64,58.53,58.62,155700.0,43.0191,43.0926,43.0117,43.0779,155700.0
2014-03-11 13:50:00,58.62,58.62,58.55,58.57,150200.0,43.0779,43.0779,43.0264,43.0411,150200.0
2014-03-11 13:55:00,58.57,58.57,58.49,58.49,176500.0,43.0411,43.0411,42.9823,42.9823,176500.0
2014-03-11 14:00:00,58.5,58.53,58.49,58.51,93400.0,42.9897,43.0117,42.9823,42.997,93400.0
2014-03-11 14:05:00,58.51,58.53,58.48,58.48,135900.0,42.997,43.0117,42.975,42.975,135900.0
2014-03-11 14:10:00,58.49,58.53,58.45,58.46,195400.0,42.9823,43.0117,42.9529,42.9603,195400.0
2014-03-11 14:15:00,58.46,58.46,58.39,58.4,201800.0,42.9603,42.9603,42.9088,42.9162,201800.0
2014-03-11 14:20:00,58.4,58.41,58.31,58.32,249600.0,42.9162,42.9235,42.85,42.8574,249600.0
2014-03-11 14:25:00,58.33,58.39,58.32,58.33,216400.0,42.8647,42.9088,42.8574,42.8647,216400.0
2014-03-11 14:30:00,58.33,58.34,58.23,58.27,303900.0,42.8647,42.8721,42.7913,42.8207,303900.0
2014-03-11 14:35:00,58.28,58.28,58.22,58.23,324100.0,42.828,42.828,42.7839,42.7913,324100.0
2014-03-11 14:40:00,58.23,58.24,58.14,58.2,331200.0,42.7913,42.7986,42.7251,42.7692,331200.0
2014-03-11 14:45:00,58.19,58.31,58.19,58.31,269300.0,42.7619,42.85,42.7619,42.85,269300.0
2014-03-11 14:50:00,58.31,58.31,58.26,58.26,179200.0,42.85,42.85,42.8133,42.8133,179200.0
2014-03-11 14:55:00,58.27,58.28,58.23,58.25,420800.0,42.8207,42.828,42.7913,42.806,420800.0
2014-03-11 15:00:00,58.25,58.25,58.17,58.19,593300.0,42.806,42.806,42.7472,42.7619,593300.0
2014-03-11 15:05:00,58.18,58.25,58.16,58.19,293900.0,42.7545,42.806,42.7398,42.7619,293900.0
2014-03-11 15:10:00,58.19,58.2,58.13,58.15,193600.0,42.7619,42.7692,42.7178,42.7325,193600.0
2014-03-11 15:15:00,58.15,58.24,58.15,58.23,220800.0,42.7325,42.7986,42.7325,42.7913,220800.0
2014-03-11 15:20:00,58.24,58.35,58.23,58.31,371400.0,42.7986,42.8794,42.7913,42.85,371400.0
2014-03-11 15:25:00,58.31,58.32,58.21,58.25,192800.0,42.85,42.8574,42.7766,42.806,192800.0
2014-03-11 15:30:00,58.25,58.32,58.22,58.29,229500.0,42.806,42.8574,42.7839,42.8354,229500.0
2014-03-11 15:35:00,58.29,58.3,58.17,58.2,388200.0,42.8354,42.8427,42.7472,42.7692,388200.0
2014-03-11 15:40:00,58.21,58.22,58.17,58.19,298700.0,42.7766,42.7839,42.7472,42.7619,298700.0
2014-03-11 15:45:00,58.18,58.21,58.15,58.18,336100.0,42.7545,42.7766,42.7325,42.7545,336100.0
2014-03-11 15:50:00,58.18,58.24,58.17,58.19,487800.0,42.7545,42.7986,42.7472,42.7619,487800.0
2014-03-11 15:55:00,58.2,58.22,58.16,58.19,857000.0,42.7692,42.7839,42.7398,42.7619,857000.0
2014-03-12 09:30:00,57.61,57.77,57.42,57.73,971200.0,42.3356,42.4532,42.196,42.4238,971200.0
2014-03-12 09:35:00,57.73,57.91,57.72,57.85,438400.0,42.4238,42.5561,42.4165,42.512,438400.0
2014-03-12 09:40:00,57.85,57.87,57.55,57.63,386000.0,42.512,42.5267,42.2916,42.3503,386000.0
2014-03-12 09:45:00,57.64,57.65,57.53,57.64,280700.0,42.3577,42.365,42.2769,42.3577,280700.0
2014-03-12 09:50:00,57.64,57.74,57.57,57.67,446300.0,42.3577,42.4312,42.3062,42.3797,446300.0
2014-03-12 09:55:00,57.66,57.72,57.63,57.7,178800.0,42.3724,42.4165,42.3503,42.4018,178800.0
2014-03-12 10:00:00,57.7,57.75,57.67,57.74,235400.0,42.4018,42.4385,42.3797,42.4312,235400.0
2014-03-12 10:05:00,57.74,57.74,57.64,57.65,256500.0,42.4312,42.4312,42.3577,42.365,256500.0
2014-03-12 10:10:00,57.65,57.71,57.63,57.64,283300.0,42.365,42.4091,42.3503,42.3577,283300.0
2014-03-12 10:15:00,57.64,57.69,57.61,57.67,266100.0,42.3577,42.3944,42.3356,42.3797,266100.0
2014-03-12 10:20:00,57.67,57.73,57.65,57.69,290500.0,42.3797,42.4238,42.365,42.3944,290500.0
2014-03-12 10:25:00,57.69,57.72,57.66,57.67,159000.0,42.3944,42.4165,42.3724,42.3797,159000.0
2014-03-12 10:30:00,57.67,57.84,57.66,57.83,537500.0,42.3797,42.5047,42.3724,42.4973,537500.0
2014-03-12 10:35:00,57.83,57.84,57.7,57.7,242100.0,42.4973,42.5047,42.4018,42.4018,242100.0
2014-03-12 10:40:00,57.7,57.72,57.66,57.68,156300.0,42.4018,42.4165,42.3724,42.3871,156300.0
2014-03-12 10:45:00,57.69,57.7,57.61,57.67,305700.0,42.3944,42.4018,42.3356,42.3797,305700.0
2014-03-12 10:50:00,57.67,57.76,57.65,57.74,186300.0,42.3797,42.4459,42.365,42.4312,186300.0
2014-03-12 10:55:00,57.75,57.86,57.75,57.84,310900.0,42.4385,42.5194,42.4385,42.5047,310900.0
2014-03-12 11:00:00,57.85,57.86,57.79,57.79,157600.0,42.512,42.5194,42.4679,42.4679,157600.0
2014-03-12 11:05:00,57.79,57.86,57.78,57.81,128600.0,42.4679,42.5194,42.4606,42.4826,128600.0
2014-03-12 11:10:00,57.82,57.88,57.81,57.87,102200.0,42.49,42.5341,42.4826,42.5267,102200.0
2014-03-12 11:15:00,57.86,57.92,57.84,57.87,225200.0,42.5194,42.5635,42.5047,42.5267,225200.0
2014-03-12 11:20:00,57.87,57.92,57.85,57.89,226500.0,42.5267,42.5635,42.512,42.5414,226500.0
2014-03-12 11:25:00,57.89,57.96,57.87,57.88,220000.0,42.5414,42.5928,42.5267,42.5341,220000.0
2014-03-12 11:30:00,57.88,57.9,57.85,57.86,139600.0,42.5341,42.5488,42.512,42.5194,139600.0
2014-03-12 11:35:00,57.86,57.86,57.81,57.82,109100.0,42.5194,42.5194,42.4826,42.49,109100.0
2014-03-12 11:40:00,57.81,57.83,57.77,57.83,161600.0,42.4826,42.4973,42.4532,42.4973,161600.0
2014-03-12 11:45:00,57.83,57.85,57.8,57.84,81800.0,42.4973,42.512,42.4753,42.5047,81800.0
2014-03-12 11:50:00,57.84,57.85,57.8,57.85,85600.0,42.5047,42.512,42.4753,42.512,85600.0
2014-03-12 11:55:00,57.85,57.85,57.79,57.8,90000.0,42.512,42.512,42.4679,42.4753,90000.0
2014-03-12 12:00:00,57.79,57.8,57.75,57.79,134600.0,42.4679,42.4753,42.4385,42.4679,134600.0
2014-03-12 12:05:00,57.8,57.83,57.77,57.78,114900.0,42.4753,42.4973,42.4532,42.4606,114900.0
2014-03-12 12:10:00,57.79,57.79,57.73,57.75,115500.0,42.4679,42.4679,42.4238,42.4385,115500.0
2014-03-12 12:15:00,57.74,57.77,57.71,57.74,114900.0,42.4312,42.4532,42.4091,42.4312,114900.0
2014-03-12 12:20:00,57.73,57.85,57.73,57.82,181200.0,42.4238,42.512,42.4238,42.49,181200.0
2014-03-12 12:25:00,57.81,57.82,57.72,57.77,128000.0,42.4826,42.49,42.4165,42.4532,128000.0
2014-03-12 12:30:00,57.77,57.79,57.74,57.75,117000.0,42.4532,42.4679,42.4312,42.4385,117000.0
2014-03-12 12:35:00,57.74,57.78,57.72,57.73,144600.0,42.4312,42.4606,42.4165,42.4238,144600.0
2014-03-12 12:40:00,57.73,57.81,57.73,57.78,151700.0,42.4238,42.4826,42.4238,42.4606,151700.0
2014-03-12 12:45:00,57.79,57.83,57.78,57.79,117700.0,42.4679,42.4973,42.4606,42.4679,117700.0
2014-03-12 12:50:00,57.8,57.82,57.79,57.8,106400.0,42.4753,42.49,42.4679,42.4753,106400.0
2014-03-12 12:55:00,57.79,57.86,57.77,57.85,129400.0,42.4679,42.5194,42.4532,42.512,129400.0
2014-03-12 13:00:00,57.86,57.86,57.79,57.81,94900.0,42.5194,42.5194,42.4679,42.4826,94900.0
2014-03-12 13:05:00,57.8,57.81,57.77,57.77,87400.0,42.4753,42.4826,42.4532,42.4532,87400.0
2014-03-12 13:10:00,57.76,57.76,57.66,57.68,151900.0,42.4459,42.4459,42.3724,42.3871,151900.0
2014-03-12 13:15:00,57.68,57.75,57.67,57.74,117300.0,42.3871,42.4385,42.3797,42.4312,117300.0
2014-03-12 13:20:00,57.73,57.74,57.68,57.68,82000.0,42.4238,42.4312,42.3871,42.3871,82000.0
2014-03-12 13:25:00,57.69,57.76,57.69,57.76,68600.0,42.3944,42.4459,42.3944,42.4459,68600.0
2014-03-12 13:30:00,57.76,57.79,57.74,57.77,71000.0,42.4459,42.4679,42.4312,42.4532,71000.0
2014-03-12 13:35:00,57.78,57.84,57.76,57.8,209600.0,42.4606,42.5047,42.4459,42.4753,209600.0
2014-03-12 13:40:00,57.8,57.81,57.75,57.75,115100.0,42.4753,42.4826,42.4385,42.4385,115100.0
2014-03-12 13:45:00,57.75,57.82,57.75,57.8,206700.0,42.4385,42.49,42.4385,42.4753,206700.0
2014-03-12 13:50:00,57.8,57.84,57.78,57.8,133400.0,42.4753,42.5047,42.4606,42.4753,133400.0
2014-03-12 13:55:00,57.8,57.82,57.75,57.75,177300.0,42.4753,42.49,42.4385,42.4385,177300.0
2014-03-12 14:00:00,57.75,57.76,57.73,57.74,333200.0,42.4385,42.4459,42.4238,42.4312,333200.0
2014-03-12 14:05:00,57.74,57.77,57.7,57.71,225700.0,42.4312,42.4532,42.4018,42.4091,225700.0
2014-03-12 14:10:00,57.71,57.72,57.61,57.62,275100.0,42.4091,42.4165,42.3356,42.343,275100.0
2014-03-12 14:15:00,57.62,57.74,57.6,57.74,151700.0,42.343,42.4312,42.3283,42.4312,151700.0
2014-03-12 14:20:00,57.74,57.81,57.72,57.81,122900.0,42.4312,42.4826,42.4165,42.4826,122900.0
2014-03-12 14:25:00,57.81,57.84,57.79,57.84,160000.0,42.4826,42.5047,42.4679,42.5047,160000.0
2014-03-12 14:30:00,57.84,57.86,57.79,57.81,106500.0,42.5047,42.5194,42.4679,42.4826,106500.0
2014-03-12 14:35:00,57.81,57.84,57.8,57.84,128800.0,42.4826,42.5047,42.4753,42.5047,128800.0
2014-03-12 14:40:00,57.83,57.85,57.8,57.83,134900.0,42.4973,42.512,42.4753,42.4973,134900.0
2014-03-12 14:45:00,57.83,57.87,57.82,57.85,99700.0,42.4973,42.5267,42.49,42.512,99700.0
2014-03-12 14:50:00,57.84,57.87,57.82,57.86,123300.0,42.5047,42.5267,42.49,42.5194,123300.0
2014-03-12 14:55:00,57.86,57.86,57.82,57.83,110600.0,42.5194,42.5194,42.49,42.4973,110600.0
2014-03-12 15:00:00,57.83,57.86,57.8,57.85,137600.0,42.4973,42.5194,42.4753,42.512,137600.0
2014-03-12 15:05:00,57.85,57.87,57.85,57.87,81500.0,42.512,42.5267,42.512,42.5267,81500.0
2014-03-12 15:10:00,57.86,57.87,57.82,57.83,101400.0,42.5194,42.5267,42.49,42.4973,101400.0
2014-03-12 15:15:00,57.83,57.84,57.75,57.78,121600.0,42.4973,42.5047,42.4385,42.4606,121600.0
2014-03-12 15:20:00,57.78,57.82,57.78,57.79,111800.0,42.4606,42.49,42.4606,42.4679,111800.0
2014-03-12 15:25:00,57.79,57.79,57.76,57.77,89600.0,42.4679,42.4679,42.4459,42.4532,89600.0
2014-03-12 15:30:00,57.77,57.82,57.75,57.79,193300.0,42.4532,42.49,42.4385,42.4679,193300.0
2014-03-12 15:35:00,57.79,57.82,57.74,57.79,335000.0,42.4679,42.49,42.4312,42.4679,335000.0
2014-03-12 15:40:00,57.79,57.8,57.74,57.78,353100.0,42.4679,42.4753,42.4312,42.4606,353100.0
2014-03-12 15:45:00,57.78,57.84,57.77,57.83,515500.0,42.4606,42.5047,42.4532,42.4973,515500.0
2014-03-12 15:50:00,57.84,57.87,57.82,57.83,621000.0,42.5047,42.5267,42.49,42.4973,621000.0
2014-03-12 15:55:00,57.82,57.92,57.79,57.92,1029800.0,42.49,42.5635,42.4679,42.5635,1029800.0
2014-03-13 09:30:00,58.01,58.26,57.92,58.18,447100.0,42.6296,42.8133,42.5635,42.7545,447100.0
2014-03-13 09:35:00,58.18,58.33,58.17,58.23,207900.0,42.7545,42.8647,42.7472,42.7913,207900.0
2014-03-13 09:40:00,58.22,58.29,58.11,58.11,115000.0,42.7839,42.8354,42.7031,42.7031,115000.0
2014-03-13 09:45:00,58.12,58.34,58.12,58.3,385200.0,42.7104,42.8721,42.7104,42.8427,385200.0
2014-03-13 09:50:00,58.31,58.33,58.14,58.15,294300.0,42.85,42.8647,42.7251,42.7325,294300.0
2014-03-13 09:55:00,58.14,58.34,58.14,58.33,200900.0,42.7251,42.8721,42.7251,42.8647,200900.0
2014-03-13 10:00:00,58.33,58.34,58.22,58.28,195500.0,42.8647,42.8721,42.7839,42.828,195500.0
2014-03-13 10:05:00,58.29,58.32,58.27,58.32,159900.0,42.8354,42.8574,42.8207,42.8574,159900.0
2014-03-13 10:10:00,58.32,58.32,58.22,58.26,159400.0,42.8574,42.8574,42.7839,42.8133,159400.0
2014-03-13 10:15:00,58.27,58.29,58.21,58.23,136200.0,42.8207,42.8354,42.7766,42.7913,136200.0
2014-03-13 10:20:00,58.22,58.27,58.16,58.17,107300.0,42.7839,42.8207,42.7398,42.7472,107300.0
2014-03-13 10:25:00,58.17,58.2,58.12,58.18,121800.0,42.7472,42.7692,42.7104,42.7545,121800.0
2014-03-13 10:30:00,58.18,58.23,58.17,58.18,137400.0,42.7545,42.7913,42.7472,42.7545,137400.0
2014-03-13 10:35:00,58.18,58.18,58.07,58.1,193400.0,42.7545,42.7545,42.6737,42.6957,193400.0
2014-03-13 10:40:00,58.09,58.1,57.99,58.07,206000.0,42.6884,42.6957,42.6149,42.6737,206000.0
2014-03-13 10:45:00,58.06,58.07,57.92,57.93,243000.0,42.6663,42.6737,42.5635,42.5708,243000.0
2014-03-13 10:50:00,57.92,57.99,57.91,57.94,158700.0,42.5635,42.6149,42.5561,42.5781,158700.0
2014-03-13 10:55:00,57.94,57.97,57.9,57.91,116900.0,42.5781,42.6002,42.5488,42.5561,116900.0
2014-03-13 11:00:00,57.92,57.95,57.9,57.94,67800.0,42.5635,42.5855,42.5488,42.5781,67800.0
2014-03-13 11:05:00,57.93,57.96,57.87,57.9,312900.0,42.5708,42.5928,42.5267,42.5488,312900.0
2014-03-13 11:10:00,57.91,57.92,57.84,57.88,188300.0,42.5561,42.5635,42.5047,42.5341,188300.0
2014-03-13 11:15:00,57.87,57.98,57.87,57.96,82600.0,42.5267,42.6075,42.5267,42.5928,82600.0
2014-03-13 11:20:00,57.95,57.97,57.91,57.92,124700.0,42.5855,42.6002,42.5561,42.5635,124700.0
2014-03-13 11:25:00,57.93,57.93,57.75,57.78,136600.0,42.5708,42.5708,42.4385,42.4606,136600.0
2014-03-13 11:30:00,57.78,57.78,57.72,57.76,197300.0,42.4606,42.4606,42.4165,42.4459,197300.0
2014-03-13 11:35:00,57.75,57.83,57.75,57.8,139700.0,42.4385,42.4973,42.4385,42.4753,139700.0
2014-03-13 11:40:00,57.8,57.83,57.78,57.82,109900.0,42.4753,42.4973,42.4606,42.49,109900.0
2014-03-13 11:45:00,57.82,57.82,57.71,57.71,216200.0,42.49,42.49,42.4091,42.4091,216200.0
2014-03-13 11:50:00,57.71,57.74,57.64,57.65,347000.0,42.4091,42.4312,42.3577,42.365,347000.0
2014-03-13 11:55:00,57.65,57.65,57.6,57.6,189200.0,42.365,42.365,42.3283,42.3283,189200.0
2014-03-13 12:00:00,57.61,57.7,57.61,57.67,149600.0,42.3356,42.4018,42.3356,42.3797,149600.0
2014-03-13 12:05:00,57.67,57.68,57.58,57.64,237600.0,42.3797,42.3871,42.3136,42.3577,237600.0
2014-03-13 12:10:00,57.63,57.66,57.59,57.6,107100.0,42.3503,42.3724,42.3209,42.3283,107100.0
2014-03-13 12:15:00,57.61,57.73,57.59,57.72,128100.0,42.3356,42.4238,42.3209,42.4165,128100.0
2014-03-13 12:20:00,57.72,57.73,57.67,57.68,95800.0,42.4165,42.4238,42.3797,42.3871,95800.0
2014-03-13 12:25:00,57.68,57.69,57.63,57.67,76600.0,42.3871,42.3944,42.3503,42.3797,76600.0
2014-03-13 12:30:00,57.67,57.7,57.65,57.67,168200.0,42.3797,42.4018,42.365,42.3797,168200.0
2014-03-13 12:35:00,57.67,57.67,57.51,57.52,227400.0,42.3797,42.3797,42.2622,42.2695,227400.0
2014-03-13 12:40:00,57.52,57.62,57.52,57.62,173400.0,42.2695,42.343,42.2695,42.343,173400.0
2014-03-13 12:45:00,57.62,57.62,57.54,57.61,87800.0,42.343,42.343,42.2842,42.3356,87800.0
2014-03-13 12:50:00,57.61,57.62,57.53,57.54,186300.0,42.3356,42.343,42.2769,42.2842,186300.0
2014-03-13 12:55:00,57.54,57.57,57.49,57.54,220100.0,42.2842,42.3062,42.2475,42.2842,220100.0
2014-03-13 13:00:00,57.54,57.55,57.36,57.4,457600.0,42.2842,42.2916,42.1519,42.1813,457600.0
2014-03-13 13:05:00,57.4,57.46,57.32,57.45,203100.0,42.1813,42.2254,42.1225,42.2181,203100.0
2014-03-13 13:10:00,57.44,57.55,57.42,57.54,142000.0,42.2107,42.2916,42.196,42.2842,142000.0
2014-03-13 13:15:00,57.54,57.59,57.52,57.56,120600.0,42.2842,42.3209,42.2695,42.2989,120600.0
2014-03-13 13:20:00,57.56,57.6,57.53,57.54,102400.0,42.2989,42.3283,42.2769,42.2842,102400.0
2014-03-13 13:25:00,57.54,57.65,57.54,57.65,92100.0,42.2842,42.365,42.2842,42.365,92100.0
2014-03-13 13:30:00,57.66,57.67,57.56,57.57,82500.0,42.3724,42.3797,42.2989,42.3062,82500.0
2014-03-13 13:35:00,57.56,57.58,57.5,57.5,81100.0,42.2989,42.3136,42.2548,42.2548,81100.0
2014-03-13 13:40:00,57.5,57.57,57.47,57.57,163600.0,42.2548,42.3062,42.2328,42.3062,163600.0
2014-03-13 13:45:00,57.57,57.61,57.57,57.58,113300.0,42.3062,42.3356,42.3062,42.3136,113300.0
2014-03-13 13:50:00,57.57,57.58,57.53,57.53,88500.0,42.3062,42.3136,42.2769,42.2769,88500.0
2014-03-13 13:55:00,57.53,57.56,57.48,57.55,111600.0,42.2769,42.2989,42.2401,42.2916,111600.0
2014-03-13 14:00:00,57.54,57.6,57.54,57.57,105400.0,42.2842,42.3283,42.2842,42.3062,105400.0
2014-03-13 14:05:00,57.57,57.58,57.48,57.48,94800.0,42.3062,42.3136,42.2401,42.2401,94800.0
2014-03-13 14:10:00,57.47,57.5,57.43,57.49,139700.0,42.2328,42.2548,42.2034,42.2475,139700.0
2014-03-13 14:15:00,57.5,57.51,57.44,57.46,97400.0,42.2548,42.2622,42.2107,42.2254,97400.0
2014-03-13 14:20:00,57.45,57.47,57.37,57.41,171600.0,42.2181,42.2328,42.1593,42.1887,171600.0
2014-03-13 14:25:00,57.41,57.48,57.39,57.47,115100.0,42.1887,42.2401,42.174,42.2328,115100.0
2014-03-13 14:30:00,57.47,57.56,57.46,57.53,149200.0,42.2328,42.2989,42.2254,42.2769,149200.0
2014-03-13 14:35:00,57.53,57.53,57.46,57.48,119800.0,42.2769,42.2769,42.2254,42.2401,119800.0
2014-03-13 14:40:00,57.48,57.52,57.44,57.46,118800.0,42.2401,42.2695,42.2107,42.2254,118800.0
2014-03-13 14:45:00,57.46,57.48,57.32,57.4,196400.0,42.2254,42.2401,42.1225,42.1813,196400.0
2014-03-13 14:50:00,57.38,57.48,57.37,57.41,225200.0,42.1666,42.2401,42.1593,42.1887,225200.0
2014-03-13 14:55:00,57.41,57.46,57.4,57.4,153200.0,42.1887,42.2254,42.1813,42.1813,153200.0
2014-03-13 15:00:00,57.41,57.53,57.39,57.46,184400.0,42.1887,42.2769,42.174,42.2254,184400.0
2014-03-13 15:05:00,57.47,57.47,57.29,57.3,219100.0,42.2328,42.2328,42.1005,42.1078,219100.0
2014-03-13 15:10:00,57.3,57.37,57.28,57.31,250700.0,42.1078,42.1593,42.0931,42.1152,250700.0
2014-03-13 15:15:00,57.32,57.32,57.23,57.23,221200.0,42.1225,42.1225,42.0564,42.0564,221200.0
2014-03-13 15:20:00,57.23,57.39,57.19,57.35,402000.0,42.0564,42.174,42.027,42.1446,402000.0
2014-03-13 15:25:00,57.36,57.4,57.33,57.37,168300.0,42.1519,42.1813,42.1299,42.1593,168300.0
2014-03-13 15:30:00,57.38,57.41,57.31,57.35,282900.0,42.1666,42.1887,42.1152,42.1446,282900.0
2014-03-13 15:35:00,57.35,57.49,57.35,57.48,226700.0,42.1446,42.2475,42.1446,42.2401,226700.0
2014-03-13 15:40:00,57.48,57.5,57.4,57.41,331100.0,42.2401,42.2548,42.1813,42.1887,331100.0
2014-03-13 15:45:00,57.42,57.53,57.4,57.48,304400.0,42.196,42.2769,42.1813,42.2401,304400.0
2014-03-13 15:50:00,57.49,57.52,57.43,57.44,561200.0,42.2475,42.2695,42.2034,42.2107,561200.0
2014-03-13 15:55:00,57.44,57.46,57.41,57.44,776900.0,42.2107,42.2254,42.1887,42.2107,776900.0
2014-03-14 09:30:00,57.06,57.34,57.06,57.16,585900.0,41.9315,42.1372,41.9315,42.005,585900.0
2014-03-14 09:35:00,57.17,57.29,57.04,57.26,389200.0,42.0123,42.1005,41.9168,42.0784,389200.0
2014-03-14 09:40:00,57.27,57.43,57.27,57.43,183700.0,42.0858,42.2034,42.0858,42.2034,183700.0
2014-03-14 09:45:00,57.44,57.5,57.31,57.31,255100.0,42.2107,42.2548,42.1152,42.1152,255100.0
2014-03-14 09:50:00,57.32,57.32,57.21,57.25,194800.0,42.1225,42.1225,42.0417,42.0711,194800.0
2014-03-14 09:55:00,57.25,57.31,57.17,57.19,236800.0,42.0711,42.1152,42.0123,42.027,236800.0
2014-03-14 10:00:00,57.19,57.39,57.19,57.27,293800.0,42.027,42.174,42.027,42.0858,293800.0
2014-03-14 10:05:00,57.27,57.53,57.26,57.5,339700.0,42.0858,42.2769,42.0784,42.2548,339700.0
2014-03-14 10:10:00,57.5,57.52,57.39,57.42,172600.0,42.2548,42.2695,42.174,42.196,172600.0
2014-03-14 10:15:00,57.4,57.47,57.37,57.41,164600.0,42.1813,42.2328,42.1593,42.1887,164600.0
2014-03-14 10:20:00,57.4,57.4,57.19,57.23,216600.0,42.1813,42.1813,42.027,42.0564,216600.0
2014-03-14 10:25:00,57.22,57.25,57.13,57.14,214100.0,42.049,42.0711,41.9829,41.9903,214100.0
2014-03-14 10:30:00,57.15,57.18,57.09,57.16,161700.0,41.9976,42.0197,41.9535,42.005,161700.0
2014-03-14 10:35:00,57.16,57.28,57.15,57.23,194500.0,42.005,42.0931,41.9976,42.0564,194500.0
2014-03-14 10:40:00,57.23,57.24,57.08,57.08,218500.0,42.0564,42.0637,41.9462,41.9462,218500.0
2014-03-14 10:45:00,57.08,57.15,57.06,57.13,258200.0,41.9462,41.9976,41.9315,41.9829,258200.0
2014-03-14 10:50:00,57.13,57.14,57.0,57.0,192700.0,41.9829,41.9903,41.8874,41.8874,192700.0
2014-03-14 10:55:00,57.0,57.02,56.94,56.97,288600.0,41.8874,41.9021,41.8433,41.8653,288600.0
2014-03-14 11:00:00,56.97,57.01,56.91,56.93,178500.0,41.8653,41.8947,41.8212,41.8359,178500.0
2014-03-14 11:05:00,56.93,56.94,56.84,56.88,251300.0,41.8359,41.8433,41.7698,41.7992,251300.0
2014-03-14 11:10:00,56.88,56.92,56.83,56.89,219700.0,41.7992,41.8286,41.7624,41.8065,219700.0
2014-03-14 11:15:00,56.89,56.91,56.88,56.88,109100.0,41.8065,41.8212,41.7992,41.7992,109100.0
2014-03-14 11:20:00,56.88,56.88,56.73,56.74,253400.0,41.7992,41.7992,41.689,41.6963,253400.0
2014-03-14 11:25:00,56.73,56.8,56.72,56.78,397000.0,41.689,41.7404,41.6816,41.7257,397000.0
2014-03-14 11:30:00,56.78,56.85,56.76,56.84,249600.0,41.7257,41.7771,41.711,41.7698,249600.0
2014-03-14 11:35:00,56.83,56.92,56.72,56.9,344700.0,41.7624,41.8286,41.6816,41.8139,344700.0
2014-03-14 11:40:00,56.9,57.13,56.89,57.07,535900.0,41.8139,41.9829,41.8065,41.9388,535900.0
2014-03-14 11:45:00,57.08,57.14,57.03,57.12,265500.0,41.9462,41.9903,41.9094,41.9756,265500.0
2014-03-14 11:50:00,57.13,57.23,57.09,57.12,276700.0,41.9829,42.0564,41.9535,41.9756,276700.0
2014-03-14 11:55:00,57.12,57.16,57.1,57.11,163800.0,41.9756,42.005,41.9609,41.9682,163800.0
2014-03-14 12:00:00,57.12,57.15,56.99,57.01,191100.0,41.9756,41.9976,41.88,41.8947,191100.0
2014-03-14 12:05:00,57.02,57.1,57.02,57.06,109300.0,41.9021,41.9609,41.9021,41.9315,109300.0
2014-03-14 12:10:00,57.05,57.11,57.05,57.05,98300.0,41.9241,41.9682,41.9241,41.9241,98300.0
2014-03-14 12:15:00,57.05,57.08,57.01,57.02,96800.0,41.9241,41.9462,41.8947,41.9021,96800.0
2014-03-14 12:20:00,57.02,57.07,57.02,57.04,94100.0,41.9021,41.9388,41.9021,41.9168,94100.0
2014-03-14 12:25:00,57.04,57.04,56.93,56.93,221100.0,41.9168,41.9168,41.8359,41.8359,221100.0
2014-03-14 12:30:00,56.93,57.02,56.9,56.94,168000.0,41.8359,41.9021,41.8139,41.8433,168000.0
2014-03-14 12:35:00,56.93,57.05,56.87,57.01,185900.0,41.8359,41.9241,41.7918,41.8947,185900.0
2014-03-14 12:40:00,56.99,57.07,56.95,57.07,122300.0,41.88,41.9388,41.8506,41.9388,122300.0
2014-03-14 12:45:00,57.07,57.08,56.97,57.01,140000.0,41.9388,41.9462,41.8653,41.8947,140000.0
2014-03-14 12:50:00,57.0,57.0,56.92,56.92,83500.0,41.8874,41.8874,41.8286,41.8286,83500.0
2014-03-14 12:55:00,56.93,56.98,56.92,56.97,161000.0,41.8359,41.8727,41.8286,41.8653,161000.0
2014-03-14 13:00:00,56.98,57.03,56.91,56.91,203200.0,41.8727,41.9094,41.8212,41.8212,203200.0
2014-03-14 13:05:00,56.92,56.92,56.85,56.88,93200.0,41.8286,41.8286,41.7771,41.7992,93200.0
2014-03-14 13:10:00,56.89,56.9,56.86,56.87,64200.0,41.8065,41.8139,41.7845,41.7918,64200.0
2014-03-14 13:15:00,56.86,56.91,56.84,56.9,77200.0,41.7845,41.8212,41.7698,41.8139,77200.0
2014-03-14 13:20:00,56.9,56.92,56.84,56.86,79600.0,41.8139,41.8286,41.7698,41.7845,79600.0
2014-03-14 13:25:00,56.86,56.94,56.85,56.91,98200.0,41.7845,41.8433,41.7771,41.8212,98200.0
2014-03-14 13:30:00,56.92,56.94,56.89,56.91,78900.0,41.8286,41.8433,41.8065,41.8212,78900.0
2014-03-14 13:35:00,56.92,56.95,56.87,56.88,82500.0,41.8286,41.8506,41.7918,41.7992,82500.0
2014-03-14 13:40:00,56.87,56.88,56.81,56.83,134500.0,41.7918,41.7992,41.7477,41.7624,134500.0
2014-03-14 13:45:00,56.83,56.85,56.77,56.77,159600.0,41.7624,41.7771,41.7184,41.7184,159600.0
2014-03-14 13:50:00,56.77,56.85,56.75,56.8,382500.0,41.7184,41.7771,41.7037,41.7404,382500.0
2014-03-14 13:55:00,56.8,56.81,56.75,56.8,168000.0,41.7404,41.7477,41.7037,41.7404,168000.0
2014-03-14 14:00:00,56.79,56.81,56.76,56.77,108200.0,41.7331,41.7477,41.711,41.7184,108200.0
2014-03-14 14:05:00,56.76,56.83,56.75,56.82,114700.0,41.711,41.7624,41.7037,41.7551,114700.0
2014-03-14 14:10:00,56.82,56.82,56.75,56.79,122200.0,41.7551,41.7551,41.7037,41.7331,122200.0
2014-03-14 14:15:00,56.79,56.86,56.78,56.85,201100.0,41.7331,41.7845,41.7257,41.7771,201100.0
2014-03-14 14:20:00,56.85,56.87,56.84,56.85,88500.0,41.7771,41.7918,41.7698,41.7771,88500.0
2014-03-14 14:25:00,56.85,56.86,56.8,56.86,169400.0,41.7771,41.7845,41.7404,41.7845,169400.0
2014-03-14 14:30:00,56.85,56.87,56.8,56.84,94800.0,41.7771,41.7918,41.7404,41.7698,94800.0
2014-03-14 14:35:00,56.85,56.85,56.77,56.79,98800.0,41.7771,41.7771,41.7184,41.7331,98800.0
2014-03-14 14:40:00,56.79,56.81,56.73,56.8,199700.0,41.7331,41.7477,41.689,41.7404,199700.0
2014-03-14 14:45:00,56.8,56.84,56.77,56.79,198000.0,41.7404,41.7698,41.7184,41.7331,198000.0
2014-03-14 14:50:00,56.78,56.8,56.75,56.75,75800.0,41.7257,41.7404,41.7037,41.7037,75800.0
2014-03-14 14:55:00,56.76,56.77,56.63,56.63,471200.0,41.711,41.7184,41.6155,41.6155,471200.0
2014-03-14 15:00:00,56.63,56.73,56.62,56.71,209000.0,41.6155,41.689,41.6081,41.6743,209000.0
2014-03-14 15:05:00,56.72,56.75,56.68,56.7,230100.0,41.6816,41.7037,41.6522,41.6669,230100.0
2014-03-14 15:10:00,56.71,56.71,56.64,56.67,131600.0,41.6743,41.6743,41.6228,41.6449,131600.0
2014-03-14 15:15:00,56.67,56.69,56.64,56.67,115500.0,41.6449,41.6596,41.6228,41.6449,115500.0
2014-03-14 15:20:00,56.66,56.78,56.66,56.75,329800.0,41.6375,41.7257,41.6375,41.7037,329800.0
2014-03-14 15:25:00,56.75,56.78,56.74,56.75,155300.0,41.7037,41.7257,41.6963,41.7037,155300.0
2014-03-14 15:30:00,56.74,56.85,56.74,56.85,192700.0,41.6963,41.7771,41.6963,41.7771,192700.0
2014-03-14 15:35:00,56.85,56.85,56.76,56.81,332500.0,41.7771,41.7771,41.711,41.7477,332500.0
2014-03-14 15:40:00,56.81,56.85,56.79,56.83,222900.0,41.7477,41.7771,41.7331,41.7624,222900.0
2014-03-14 15:45:00,56.84,56.85,56.74,56.75,296600.0,41.7698,41.7771,41.6963,41.7037,296600.0
2014-03-14 15:50:00,56.75,56.78,56.72,56.75,490700.0,41.7037,41.7257,41.6816,41.7037,490700.0
2014-03-14 15:55:00,56.75,56.85,56.74,56.81,809300.0,41.7037,41.7771,41.6963,41.7477,809300.0
2014-03-17 09:30:00,57.15,57.37,57.05,57.34,444300.0,41.9976,42.1593,41.9241,42.1372,444300.0
2014-03-17 09:35:00,57.34,57.5,57.34,57.44,325800.0,42.1372,42.2548,42.1372,42.2107,325800.0
2014-03-17 09:40:00,57.45,57.7,57.44,57.61,287300.0,42.2181,42.4018,42.2107,42.3356,287300.0
2014-03-17 09:45:00,57.62,57.64,57.37,57.43,248000.0,42.343,42.3577,42.1593,42.2034,248000.0
2014-03-17 09:50:00,57.43,57.52,57.38,57.4,131600.0,42.2034,42.2695,42.1666,42.1813,131600.0
2014-03-17 09:55:00,57.41,57.52,57.4,57.52,107100.0,42.1887,42.2695,42.1813,42.2695,107100.0
2014-03-17 10:00:00,57.53,57.63,57.5,57.61,178200.0,42.2769,42.3503,42.2548,42.3356,178200.0
2014-03-17 10:05:00,57.62,57.67,57.53,57.66,227200.0,42.343,42.3797,42.2769,42.3724,227200.0
2014-03-17 10:10:00,57.67,57.67,57.48,57.5,177600.0,42.3797,42.3797,42.2401,42.2548,177600.0
2014-03-17 10:15:00,57.51,57.56,57.47,57.49,105800.0,42.2622,42.2989,42.2328,42.2475,105800.0
2014-03-17 10:20:00,57.49,57.52,57.47,57.49,93300.0,42.2475,42.2695,42.2328,42.2475,93300.0
2014-03-17 10:25:00,57.49,57.5,57.31,57.34,169200.0,42.2475,42.2548,42.1152,42.1372,169200.0
2014-03-17 10:30:00,57.35,57.39,57.31,57.33,155900.0,42.1446,42.174,42.1152,42.1299,155900.0
2014-03-17 10:35:00,57.33,57.34,57.28,57.31,129100.0,42.1299,42.1372,42.0931,42.1152,129100.0
2014-03-17 10:40:00,57.32,57.37,57.26,57.28,149400.0,42.1225,42.1593,42.0784,42.0931,149400.0
2014-03-17 10:45:00,57.28,57.34,57.25,57.28,180400.0,42.0931,42.1372,42.0711,42.0931,180400.0
2014-03-17 10:50:00,57.27,57.37,57.27,57.29,222300.0,42.0858,42.1593,42.0858,42.1005,222300.0
2014-03-17 10:55:00,57.3,57.32,57.22,57.24,165000.0,42.1078,42.1225,42.049,42.0637,165000.0
2014-03-17 11:00:00,57.24,57.34,57.22,57.28,135400.0,42.0637,42.1372,42.049,42.0931,135400.0
2014-03-17 11:05:00,57.29,57.34,57.28,57.29,152300.0,42.1005,42.1372,42.0931,42.1005,152300.0
2014-03-17 11:10:00,57.29,57.35,57.29,57.34,130900.0,42.1005,42.1446,42.1005,42.1372,130900.0
2014-03-17 11:15:00,57.33,57.44,57.32,57.44,202300.0,42.1299,42.2107,42.1225,42.2107,202300.0
2014-03-17 11:20:00,57.43,57.43,57.3,57.32,135300.0,42.2034,42.2034,42.1078,42.1225,135300.0
2014-03-17 11:25:00,57.32,57.32,57.21,57.25,92200.0,42.1225,42.1225,42.0417,42.0711,92200.0
2014-03-17 11:30:00,57.26,57.29,57.24,57.26,57100.0,42.0784,42.1005,42.0637,42.0784,57100.0
2014-03-17 11:35:00,57.27,57.27,57.2,57.22,63400.0,42.0858,42.0858,42.0343,42.049,63400.0
2014-03-17 11:40:00,57.22,57.24,57.17,57.22,93300.0,42.049,42.0637,42.0123,42.049,93300.0
2014-03-17 11:45:00,57.23,57.32,57.21,57.3,82700.0,42.0564,42.1225,42.0417,42.1078,82700.0
2014-03-17 11:50:00,57.29,57.3,57.24,57.28,94500.0,42.1005,42.1078,42.0637,42.0931,94500.0
2014-03-17 11:55:00,57.28,57.3,57.25,57.29,94000.0,42.0931,42.1078,42.0711,42.1005,94000.0
2014-03-17 12:00:00,57.29,57.3,57.22,57.24,108400.0,42.1005,42.1078,42.049,42.0637,108400.0
2014-03-17 12:05:00,57.24,57.27,57.21,57.21,77800.0,42.0637,42.0858,42.0417,42.0417,77800.0
2014-03-17 12:10:00,57.22,57.28,57.21,57.27,129500.0,42.049,42.0931,42.0417,42.0858,129500.0
2014-03-17 12:15:00,57.26,57.31,57.24,57.3,163900.0,42.0784,42.1152,42.0637,42.1078,163900.0
2014-03-17 12:20:00,57.3,57.31,57.23,57.23,118900.0,42.1078,42.1152,42.0564,42.0564,118900.0
2014-03-17 12:25:00,57.22,57.28,57.21,57.22,177900.0,42.049,42.0931,42.0417,42.049,177900.0
2014-03-17 12:30:00,57.22,57.29,57.22,57.26,108500.0,42.049,42.1005,42.049,42.0784,108500.0
2014-03-17 12:35:00,57.26,57.27,57.22,57.24,87600.0,42.0784,42.0858,42.049,42.0637,87600.0
2014-03-17 12:40:00,57.24,57.27,57.23,57.24,96100.0,42.0637,42.0858,42.0564,42.0637,96100.0
2014-03-17 12:45:00,57.24,57.25,57.17,57.17,104300.0,42.0637,42.0711,42.0123,42.0123,104300.0
2014-03-17 12:50:00,57.17,57.22,57.15,57.18,135800.0,42.0123,42.049,41.9976,42.0197,135800.0
2014-03-17 12:55:00,57.17,57.23,57.17,57.22,63900.0,42.0123,42.0564,42.0123,42.049,63900.0
2014-03-17 13:00:00,57.23,57.32,57.23,57.32,111400.0,42.0564,42.1225,42.0564,42.1225,111400.0
2014-03-17 13:05:00,57.32,57.33,57.26,57.28,85700.0,42.1225,42.1299,42.0784,42.0931,85700.0
2014-03-17 13:10:00,57.27,57.28,57.17,57.18,108200.0,42.0858,42.0931,42.0123,42.0197,108200.0
2014-03-17 13:15:00,57.17,57.25,57.16,57.23,94400.0,42.0123,42.0711,42.005,42.0564,94400.0
2014-03-17 13:20:00,57.25,57.29,57.24,57.27,57200.0,42.0711,42.1005,42.0637,42.0858,57200.0
2014-03-17 13:25:00,57.26,57.3,57.26,57.28,54700.0,42.0784,42.1078,42.0784,42.0931,54700.0
2014-03-17 13:30:00,57.28,57.3,57.24,57.28,53700.0,42.0931,42.1078,42.0637,42.0931,53700.0
2014-03-17 13:35:00,57.28,57.34,57.27,57.34,80400.0,42.0931,42.1372,42.0858,42.1372,80400.0
2014-03-17 13:40:00,57.34,57.37,57.34,57.37,62500.0,42.1372,42.1593,42.1372,42.1593,62500.0
2014-03-17 13:45:00,57.36,57.41,57.36,57.41,105600.0,42.1519,42.1887,42.1519,42.1887,105600.0
2014-03-17 13:50:00,57.41,57.43,57.33,57.34,99100.0,42.1887,42.2034,42.1299,42.1372,99100.0
2014-03-17 13:55:00,57.35,57.41,57.34,57.41,59100.0,42.1446,42.1887,42.1372,42.1887,59100.0
2014-03-17 14:00:00,57.4,57.43,57.38,57.41,94600.0,42.1813,42.2034,42.1666,42.1887,94600.0
2014-03-17 14:05:00,57.41,57.45,57.4,57.42,106400.0,42.1887,42.2181,42.1813,42.196,106400.0
2014-03-17 14:10:00,57.41,57.43,57.38,57.43,107400.0,42.1887,42.2034,42.1666,42.2034,107400.0
2014-03-17 14:15:00,57.43,57.44,57.39,57.39,76600.0,42.2034,42.2107,42.174,42.174,76600.0
2014-03-17 14:20:00,57.4,57.52,57.4,57.5,182400.0,42.1813,42.2695,42.1813,42.2548,182400.0
2014-03-17 14:25:00,57.5,57.59,57.5,57.59,218500.0,42.2548,42.3209,42.2548,42.3209,218500.0
2014-03-17 14:30:00,57.58,57.59,57.55,57.55,111900.0,42.3136,42.3209,42.2916,42.2916,111900.0
2014-03-17 14:35:00,57.55,57.56,57.47,57.47,98000.0,42.2916,42.2989,42.2328,42.2328,98000.0
2014-03-17 14:40:00,57.47,57.53,57.47,57.52,114800.0,42.2328,42.2769,42.2328,42.2695,114800.0
2014-03-17 14:45:00,57.51,57.57,57.51,57.55,76500.0,42.2622,42.3062,42.2622,42.2916,76500.0
2014-03-17 14:50:00,57.55,57.59,57.54,57.56,158200.0,42.2916,42.3209,42.2842,42.2989,158200.0
2014-03-17 14:55:00,57.56,57.59,57.53,57.57,84000.0,42.2989,42.3209,42.2769,42.3062,84000.0
2014-03-17 15:00:00,57.57,57.57,57.54,57.55,91100.0,42.3062,42.3062,42.2842,42.2916,91100.0
2014-03-17 15:05:00,57.55,57.64,57.54,57.64,172600.0,42.2916,42.3577,42.2842,42.3577,172600.0
2014-03-17 15:10:00,57.64,57.68,57.62,57.68,174400.0,42.3577,42.3871,42.343,42.3871,174400.0
2014-03-17 15:15:00,57.67,57.7,57.63,57.64,159500.0,42.3797,42.4018,42.3503,42.3577,159500.0
2014-03-17 15:20:00,57.63,57.66,57.63,57.65,116400.0,42.3503,42.3724,42.3503,42.365,116400.0
2014-03-17 15:25:00,57.65,57.66,57.57,57.59,113800.0,42.365,42.3724,42.3062,42.3209,113800.0
2014-03-17 15:30:00,57.59,57.63,57.59,57.61,217200.0,42.3209,42.3503,42.3209,42.3356,217200.0
2014-03-17 15:35:00,57.61,57.66,57.6,57.64,221100.0,42.3356,42.3724,42.3283,42.3577,221100.0
2014-03-17 15:40:00,57.63,57.64,57.54,57.55,266200.0,42.3503,42.3577,42.2842,42.2916,266200.0
2014-03-17 15:45:00,57.55,57.57,57.51,57.52,343100.0,42.2916,42.3062,42.2622,42.2695,343100.0
2014-03-17 15:50:00,57.52,57.53,57.46,57.47,577200.0,42.2695,42.2769,42.2254,42.2328,577200.0
2014-03-17 15:55:00,57.47,57.6,57.47,57.58,722500.0,42.2328,42.3283,42.2328,42.3136,722500.0
2014-03-18 09:30:00,57.82,58.16,57.7,57.73,532900.0,42.49,42.7398,42.4018,42.4238,532900.0
2014-03-18 09:35:00,57.73,57.85,57.72,57.84,169800.0,42.4238,42.512,42.4165,42.5047,169800.0
2014-03-18 09:40:00,57.84,57.85,57.71,57.74,91500.0,42.5047,42.512,42.4091,42.4312,91500.0
2014-03-18 09:45:00,57.74,57.8,57.65,57.75,154100.0,42.4312,42.4753,42.365,42.4385,154100.0
2014-03-18 09:50:00,57.76,57.91,57.75,57.9,139800.0,42.4459,42.5561,42.4385,42.5488,139800.0
2014-03-18 09:55:00,57.91,57.91,57.79,57.86,136500.0,42.5561,42.5561,42.4679,42.5194,136500.0
2014-03-18 10:00:00,57.85,57.89,57.73,57.73,122700.0,42.512,42.5414,42.4238,42.4238,122700.0
2014-03-18 10:05:00,57.73,57.75,57.62,57.62,82900.0,42.4238,42.4385,42.343,42.343,82900.0
2014-03-18 10:10:00,57.63,57.71,57.63,57.68,139200.0,42.3503,42.4091,42.3503,42.3871,139200.0
2014-03-18 10:15:00,57.69,57.81,57.65,57.77,192800.0,42.3944,42.4826,42.365,42.4532,192800.0
2014-03-18 10:20:00,57.79,57.79,57.7,57.74,122200.0,42.4679,42.4679,42.4018,42.4312,122200.0
2014-03-18 10:25:00,57.74,57.8,57.71,57.72,274900.0,42.4312,42.4753,42.4091,42.4165,274900.0
2014-03-18 10:30:00,57.73,57.84,57.73,57.83,266600.0,42.4238,42.5047,42.4238,42.4973,266600.0
2014-03-18 10:35:00,57.83,57.86,57.82,57.84,319500.0,42.4973,42.5194,42.49,42.5047,319500.0
2014-03-18 10:40:00,57.85,57.88,57.82,57.84,238100.0,42.512,42.5341,42.49,42.5047,238100.0
2014-03-18 10:45:00,57.84,57.85,57.76,57.8,247400.0,42.5047,42.512,42.4459,42.4753,247400.0
2014-03-18 10:50:00,57.8,57.81,57.69,57.69,121200.0,42.4753,42.4826,42.3944,42.3944,121200.0
2014-03-18 10:55:00,57.68,57.74,57.65,57.69,85400.0,42.3871,42.4312,42.365,42.3944,85400.0
2014-03-18 11:00:00,57.7,57.78,57.69,57.75,75400.0,42.4018,42.4606,42.3944,42.4385,75400.0
2014-03-18 11:05:00,57.74,57.75,57.68,57.7,104500.0,42.4312,42.4385,42.3871,42.4018,104500.0
2014-03-18 11:10:00,57.71,57.76,57.7,57.73,88500.0,42.4091,42.4459,42.4018,42.4238,88500.0
2014-03-18 11:15:00,57.72,57.77,57.7,57.73,94700.0,42.4165,42.4532,42.4018,42.4238,94700.0
2014-03-18 11:20:00,57.74,57.82,57.73,57.82,79200.0,42.4312,42.49,42.4238,42.49,79200.0
2014-03-18 11:25:00,57.81,57.85,57.78,57.79,100000.0,42.4826,42.512,42.4606,42.4679,100000.0
2014-03-18 11:30:00,57.79,57.84,57.77,57.77,129800.0,42.4679,42.5047,42.4532,42.4532,129800.0
2014-03-18 11:35:00,57.77,57.79,57.76,57.78,52100.0,42.4532,42.4679,42.4459,42.4606,52100.0
2014-03-18 11:40:00,57.78,57.79,57.7,57.72,140300.0,42.4606,42.4679,42.4018,42.4165,140300.0
2014-03-18 11:45:00,57.73,57.81,57.73,57.8,97100.0,42.4238,42.4826,42.4238,42.4753,97100.0
2014-03-18 11:50:00,57.79,57.81,57.76,57.8,63700.0,42.4679,42.4826,42.4459,42.4753,63700.0
2014-03-18 11:55:00,57.8,57.83,57.78,57.82,73000.0,42.4753,42.4973,42.4606,42.49,73000.0
2014-03-18 12:00:00,57.82,57.85,57.81,57.84,81800.0,42.49,42.512,42.4826,42.5047,81800.0
2014-03-18 12:05:00,57.83,57.84,57.81,57.83,86700.0,42.4973,42.5047,42.4826,42.4973,86700.0
2014-03-18 12:10:00,57.83,57.85,57.81,57.81,59100.0,42.4973,42.512,42.4826,42.4826,59100.0
2014-03-18 12:15:00,57.82,57.85,57.77,57.78,81700.0,42.49,42.512,42.4532,42.4606,81700.0
2014-03-18 12:20:00,57.79,57.81,57.73,57.75,138100.0,42.4679,42.4826,42.4238,42.4385,138100.0
2014-03-18 12:25:00,57.75,57.82,57.75,57.77,75400.0,42.4385,42.49,42.4385,42.4532,75400.0
2014-03-18 12:30:00,57.77,57.78,57.74,57.75,109500.0,42.4532,42.4606,42.4312,42.4385,109500.0
2014-03-18 12:35:00,57.75,57.8,57.74,57.76,110900.0,42.4385,42.4753,42.4312,42.4459,110900.0
2014-03-18 12:40:00,57.76,57.77,57.71,57.73,66500.0,42.4459,42.4532,42.4091,42.4238,66500.0
2014-03-18 12:45:00,57.73,57.73,57.7,57.7,73400.0,42.4238,42.4238,42.4018,42.4018,73400.0
2014-03-18 12:50:00,57.7,57.76,57.7,57.75,53400.0,42.4018,42.4459,42.4018,42.4385,53400.0
2014-03-18 12:55:00,57.75,57.77,57.74,57.77,48600.0,42.4385,42.4532,42.4312,42.4532,48600.0
2014-03-18 13:00:00,57.77,57.79,57.74,57.74,86900.0,42.4532,42.4679,42.4312,42.4312,86900.0
2014-03-18 13:05:00,57.74,57.77,57.72,57.76,49800.0,42.4312,42.4532,42.4165,42.4459,49800.0
2014-03-18 13:10:00,57.77,57.77,57.75,57.76,32000.0,42.4532,42.4532,42.4385,42.4459,32000.0
2014-03-18 13:15:00,57.77,57.77,57.73,57.75,57000.0,42.4532,42.4532,42.4238,42.4385,57000.0
2014-03-18 13:20:00,57.74,57.79,57.73,57.77,61400.0,42.4312,42.4679,42.4238,42.4532,61400.0
2014-03-18 13:25:00,57.78,57.83,57.77,57.82,153200.0,42.4606,42.4973,42.4532,42.49,153200.0
2014-03-18 13:30:00,57.81,57.84,57.8,57.83,77600.0,42.4826,42.5047,42.4753,42.4973,77600.0
2014-03-18 13:35:00,57.83,57.85,57.8,57.84,101300.0,42.4973,42.512,42.4753,42.5047,101300.0
2014-03-18 13:40:00,57.84,57.92,57.83,57.89,215800.0,42.5047,42.5635,42.4973,42.5414,215800.0
2014-03-18 13:45:00,57.89,57.9,57.86,57.86,83800.0,42.5414,42.5488,42.5194,42.5194,83800.0
2014-03-18 13:50:00,57.86,57.9,57.84,57.86,96900.0,42.5194,42.5488,42.5047,42.5194,96900.0
2014-03-18 13:55:00,57.87,57.89,57.84,57.88,78400.0,42.5267,42.5414,42.5047,42.5341,78400.0
2014-03-18 14:00:00,57.88,57.91,57.86,57.89,86200.0,42.5341,42.5561,42.5194,42.5414,86200.0
2014-03-18 14:05:00,57.89,57.91,57.87,57.89,113500.0,42.5414,42.5561,42.5267,42.5414,113500.0
2014-03-18 14:10:00,57.88,57.9,57.83,57.84,86500.0,42.5341,42.5488,42.4973,42.5047,86500.0
2014-03-18 14:15:00,57.84,57.85,57.83,57.83,52600.0,42.5047,42.512,42.4973,42.4973,52600.0
2014-03-18 14:20:00,57.83,57.88,57.83,57.87,46400.0,42.4973,42.5341,42.4973,42.5267,46400.0
2014-03-18 14:25:00,57.87,57.89,57.85,57.89,137200.0,42.5267,42.5414,42.512,42.5414,137200.0
2014-03-18 14:30:00,57.89,57.9,57.88,57.89,59500.0,42.5414,42.5488,42.5341,42.5414,59500.0
2014-03-18 14:35:00,57.89,57.91,57.89,57.91,56600.0,42.5414,42.5561,42.5414,42.5561,56600.0
2014-03-18 14:40:00,57.9,57.91,57.87,57.9,114800.0,42.5488,42.5561,42.5267,42.5488,114800.0
2014-03-18 14:45:00,57.9,57.96,57.9,57.94,143000.0,42.5488,42.5928,42.5488,42.5781,143000.0
2014-03-18 14:50:00,57.95,57.98,57.94,57.97,109000.0,42.5855,42.6075,42.5781,42.6002,109000.0
2014-03-18 14:55:00,57.97,57.98,57.95,57.98,135000.0,42.6002,42.6075,42.5855,42.6075,135000.0
2014-03-18 15:00:00,57.98,57.98,57.91,57.91,95400.0,42.6075,42.6075,42.5561,42.5561,95400.0
2014-03-18 15:05:00,57.92,57.94,57.91,57.94,53900.0,42.5635,42.5781,42.5561,42.5781,53900.0
2014-03-18 15:10:00,57.94,57.98,57.94,57.96,105900.0,42.5781,42.6075,42.5781,42.5928,105900.0
2014-03-18 15:15:00,57.97,57.97,57.94,57.94,90400.0,42.6002,42.6002,42.5781,42.5781,90400.0
2014-03-18 15:20:00,57.94,57.97,57.91,57.91,125100.0,42.5781,42.6002,42.5561,42.5561,125100.0
2014-03-18 15:25:00,57.91,57.94,57.9,57.91,245900.0,42.5561,42.5781,42.5488,42.5561,245900.0
2014-03-18 15:30:00,57.91,57.93,57.87,57.87,269200.0,42.5561,42.5708,42.5267,42.5267,269200.0
2014-03-18 15:35:00,57.88,57.94,57.87,57.91,187200.0,42.5341,42.5781,42.5267,42.5561,187200.0
2014-03-18 15:40:00,57.91,57.93,57.83,57.88,203800.0,42.5561,42.5708,42.4973,42.5341,203800.0
2014-03-18 15:45:00,57.89,57.92,57.86,57.92,283700.0,42.5414,42.5635,42.5194,42.5635,283700.0
2014-03-18 15:50:00,57.92,57.98,57.91,57.94,440500.0,42.5635,42.6075,42.5561,42.5781,440500.0
2014-03-18 15:55:00,57.95,58.07,57.94,58.06,959200.0,42.5855,42.6737,42.5781,42.6663,959200.0
2014-03-19 09:30:00,57.99,58.1,57.91,57.95,242400.0,42.6149,42.6957,42.5561,42.5855,242400.0
2014-03-19 09:35:00,57.95,58.0,57.89,57.97,132100.0,42.5855,42.6222,42.5414,42.6002,132100.0
2014-03-19 09:40:00,57.97,57.98,57.92,57.97,92100.0,42.6002,42.6075,42.5635,42.6002,92100.0
2014-03-19 09:45:00,57.97,58.06,57.92,58.05,119000.0,42.6002,42.6663,42.5635,42.659,119000.0
2014-03-19 09:50:00,58.05,58.17,58.0,58.17,167500.0,42.659,42.7472,42.6222,42.7472,167500.0
2014-03-19 09:55:00,58.17,58.34,58.17,58.29,205100.0,42.7472,42.8721,42.7472,42.8354,205100.0
2014-03-19 10:00:00,58.28,58.29,58.21,58.27,105600.0,42.828,42.8354,42.7766,42.8207,105600.0
2014-03-19 10:05:00,58.27,58.28,58.19,58.2,85400.0,42.8207,42.828,42.7619,42.7692,85400.0
2014-03-19 10:10:00,58.21,58.25,58.18,58.18,46800.0,42.7766,42.806,42.7545,42.7545,46800.0
2014-03-19 10:15:00,58.19,58.2,58.12,58.13,101200.0,42.7619,42.7692,42.7104,42.7178,101200.0
2014-03-19 10:20:00,58.13,58.13,58.04,58.06,146300.0,42.7178,42.7178,42.6516,42.6663,146300.0
2014-03-19 10:25:00,58.05,58.07,58.03,58.04,73000.0,42.659,42.6737,42.6443,42.6516,73000.0
2014-03-19 10:30:00,58.05,58.07,58.0,58.05,110400.0,42.659,42.6737,42.6222,42.659,110400.0
2014-03-19 10:35:00,58.05,58.1,58.04,58.08,70100.0,42.659,42.6957,42.6516,42.681,70100.0
2014-03-19 10:40:00,58.08,58.14,58.08,58.14,69300.0,42.681,42.7251,42.681,42.7251,69300.0
2014-03-19 10:45:00,58.14,58.18,58.11,58.18,72400.0,42.7251,42.7545,42.7031,42.7545,72400.0
2014-03-19 10:50:00,58.17,58.18,58.13,58.14,57600.0,42.7472,42.7545,42.7178,42.7251,57600.0
2014-03-19 10:55:00,58.14,58.17,58.08,58.08,73000.0,42.7251,42.7472,42.681,42.681,73000.0
2014-03-19 11:00:00,58.08,58.12,58.05,58.11,67400.0,42.681,42.7104,42.659,42.7031,67400.0
2014-03-19 11:05:00,58.11,58.12,58.06,58.07,48800.0,42.7031,42.7104,42.6663,42.6737,48800.0
2014-03-19 11:10:00,58.07,58.13,58.05,58.12,49100.0,42.6737,42.7178,42.659,42.7104,49100.0
2014-03-19 11:15:00,58.11,58.17,58.1,58.12,79200.0,42.7031,42.7472,42.6957,42.7104,79200.0
2014-03-19 11:20:00,58.12,58.16,58.12,58.14,55200.0,42.7104,42.7398,42.7104,42.7251,55200.0
2014-03-19 11:25:00,58.13,58.16,58.12,58.13,45600.0,42.7178,42.7398,42.7104,42.7178,45600.0
2014-03-19 11:30:00,58.12,58.12,58.09,58.09,53000.0,42.7104,42.7104,42.6884,42.6884,53000.0
2014-03-19 11:35:00,58.09,58.12,58.04,58.06,50400.0,42.6884,42.7104,42.6516,42.6663,50400.0
2014-03-19 11:40:00,58.06,58.07,58.02,58.05,63800.0,42.6663,42.6737,42.6369,42.659,63800.0
2014-03-19 11:45:00,58.05,58.07,58.04,58.04,45300.0,42.659,42.6737,42.6516,42.6516,45300.0
2014-03-19 11:50:00,58.04,58.13,58.04,58.13,55300.0,42.6516,42.7178,42.6516,42.7178,55300.0
2014-03-19 11:55:00,58.12,58.14,58.08,58.1,56400.0,42.7104,42.7251,42.681,42.6957,56400.0
2014-03-19 12:00:00,58.1,58.15,58.08,58.11,70500.0,42.6957,42.7325,42.681,42.7031,70500.0
2014-03-19 12:05:00,58.1,58.14,58.1,58.11,31500.0,42.6957,42.7251,42.6957,42.7031,31500.0
2014-03-19 12:10:00,58.11,58.16,58.1,58.13,66500.0,42.7031,42.7398,42.6957,42.7178,66500.0
2014-03-19 12:15:00,58.13,58.17,58.11,58.15,69200.0,42.7178,42.7472,42.7031,42.7325,69200.0
2014-03-19 12:20:00,58.15,58.15,58.09,58.09,31400.0,42.7325,42.7325,42.6884,42.6884,31400.0
2014-03-19 12:25:00,58.09,58.12,58.07,58.08,56600.0,42.6884,42.7104,42.6737,42.681,56600.0
2014-03-19 12:30:00,58.08,58.09,58.06,58.06,32800.0,42.681,42.6884,42.6663,42.6663,32800.0
2014-03-19 12:35:00,58.06,58.06,58.02,58.03,58000.0,42.6663,42.6663,42.6369,42.6443,58000.0
2014-03-19 12:40:00,58.04,58.08,58.03,58.05,39300.0,42.6516,42.681,42.6443,42.659,39300.0
2014-03-19 12:45:00,58.06,58.09,58.04,58.09,67000.0,42.6663,42.6884,42.6516,42.6884,67000.0
2014-03-19 12:50:00,58.08,58.11,58.08,58.1,44900.0,42.681,42.7031,42.681,42.6957,44900.0
2014-03-19 12:55:00,58.09,58.24,58.09,58.23,150800.0,42.6884,42.7986,42.6884,42.7913,150800.0
2014-03-19 13:00:00,58.23,58.23,58.19,58.2,58500.0,42.7913,42.7913,42.7619,42.7692,58500.0
2014-03-19 13:05:00,58.2,58.2,58.15,58.15,43400.0,42.7692,42.7692,42.7325,42.7325,43400.0
2014-03-19 13:10:00,58.14,58.18,58.12,58.18,52300.0,42.7251,42.7545,42.7104,42.7545,52300.0
2014-03-19 13:15:00,58.18,58.19,58.15,58.18,54000.0,42.7545,42.7619,42.7325,42.7545,54000.0
2014-03-19 13:20:00,58.18,58.18,58.14,58.16,34500.0,42.7545,42.7545,42.7251,42.7398,34500.0
2014-03-19 13:25:00,58.16,58.19,58.14,58.19,37600.0,42.7398,42.7619,42.7251,42.7619,37600.0
2014-03-19 13:30:00,58.19,58.2,58.18,58.19,22200.0,42.7619,42.7692,42.7545,42.7619,22200.0
2014-03-19 13:35:00,58.19,58.2,58.17,58.18,51500.0,42.7619,42.7692,42.7472,42.7545,51500.0
2014-03-19 13:40:00,58.18,58.18,58.11,58.11,81400.0,42.7545,42.7545,42.7031,42.7031,81400.0
2014-03-19 13:45:00,58.12,58.12,58.06,58.08,100600.0,42.7104,42.7104,42.6663,42.681,100600.0
2014-03-19 13:50:00,58.09,58.12,58.09,58.1,34900.0,42.6884,42.7104,42.6884,42.6957,34900.0
2014-03-19 13:55:00,58.1,58.2,58.1,58.19,70600.0,42.6957,42.7692,42.6957,42.7619,70600.0
2014-03-19 14:00:00,58.19,58.29,57.93,58.16,509500.0,42.7619,42.8354,42.5708,42.7398,509500.0
2014-03-19 14:05:00,58.16,58.18,57.9,58.02,556200.0,42.7398,42.7545,42.5488,42.6369,556200.0
2014-03-19 14:10:00,58.02,58.2,57.95,58.19,275900.0,42.6369,42.7692,42.5855,42.7619,275900.0
2014-03-19 14:15:00,58.19,58.52,58.19,58.5,517300.0,42.7619,43.0044,42.7619,42.9897,517300.0
2014-03-19 14:20:00,58.5,58.72,58.49,58.72,387200.0,42.9897,43.1513,42.9823,43.1513,387200.0
2014-03-19 14:25:00,58.73,58.93,58.73,58.85,1348600.0,43.1587,43.3057,43.1587,43.2469,1348600.0
2014-03-19 14:30:00,58.85,58.88,58.64,58.66,389500.0,43.2469,43.2689,43.0926,43.1073,389500.0
2014-03-19 14:35:00,58.65,58.71,58.54,58.58,250000.0,43.0999,43.144,43.0191,43.0485,250000.0
2014-03-19 14:40:00,58.58,58.7,58.44,58.63,461400.0,43.0485,43.1366,42.9456,43.0852,461400.0
2014-03-19 14:45:00,58.63,58.82,58.63,58.72,296800.0,43.0852,43.2248,43.0852,43.1513,296800.0
2014-03-19 14:50:00,58.71,58.75,58.62,58.65,410800.0,43.144,43.1734,43.0779,43.0999,410800.0
2014-03-19 14:55:00,58.64,58.73,58.63,58.66,175900.0,43.0926,43.1587,43.0852,43.1073,175900.0
2014-03-19 15:00:00,58.67,58.75,58.65,58.67,277500.0,43.1146,43.1734,43.0999,43.1146,277500.0
2014-03-19 15:05:00,58.67,58.68,58.19,58.22,696500.0,43.1146,43.1219,42.7619,42.7839,696500.0
2014-03-19 15:10:00,58.21,58.25,57.96,58.22,817200.0,42.7766,42.806,42.5928,42.7839,817200.0
2014-03-19 15:15:00,58.23,58.23,58.08,58.22,301100.0,42.7913,42.7913,42.681,42.7839,301100.0
2014-03-19 15:20:00,58.22,58.26,58.12,58.15,425000.0,42.7839,42.8133,42.7104,42.7325,425000.0
2014-03-19 15:25:00,58.15,58.26,58.14,58.21,334000.0,42.7325,42.8133,42.7251,42.7766,334000.0
2014-03-19 15:30:00,58.22,58.38,58.2,58.37,398000.0,42.7839,42.9015,42.7692,42.8941,398000.0
2014-03-19 15:35:00,58.36,58.47,58.32,58.37,415400.0,42.8868,42.9676,42.8574,42.8941,415400.0
2014-03-19 15:40:00,58.36,58.48,58.35,58.48,449400.0,42.8868,42.975,42.8794,42.975,449400.0
2014-03-19 15:45:00,58.48,58.52,58.42,58.46,619400.0,42.975,43.0044,42.9309,42.9603,619400.0
2014-03-19 15:50:00,58.46,58.47,58.36,58.39,557400.0,42.9603,42.9676,42.8868,42.9088,557400.0
2014-03-19 15:55:00,58.39,58.44,58.27,58.32,848800.0,42.9088,42.9456,42.8207,42.8574,848800.0
2014-03-20 09:30:00,58.36,58.64,58.13,58.49,621400.0,42.8868,43.0926,42.7178,42.9823,621400.0
2014-03-20 09:35:00,58.49,58.74,58.48,58.66,436600.0,42.9823,43.166,42.975,43.1073,436600.0
2014-03-20 09:40:00,58.68,58.74,58.58,58.74,245900.0,43.1219,43.166,43.0485,43.166,245900.0
2014-03-20 09:45:00,58.73,58.8,58.66,58.71,327800.0,43.1587,43.2101,43.1073,43.144,327800.0
2014-03-20 09:50:00,58.71,58.79,58.66,58.78,209700.0,43.144,43.2028,43.1073,43.1954,209700.0
2014-03-20 09:55:00,58.78,58.9,58.77,58.87,420100.0,43.1954,43.2836,43.1881,43.2616,420100.0
2014-03-20 10:00:00,58.87,58.9,58.75,58.79,380000.0,43.2616,43.2836,43.1734,43.2028,380000.0
2014-03-20 10:05:00,58.8,59.34,58.8,59.3,852500.0,43.2101,43.607,43.2101,43.5776,852500.0
2014-03-20 10:10:00,59.3,59.44,59.28,59.43,755900.0,43.5776,43.6804,43.5629,43.6731,755900.0
2014-03-20 10:15:00,59.42,59.68,59.41,59.56,1081600.0,43.6658,43.8568,43.6584,43.7686,1081600.0
2014-03-20 10:20:00,59.57,59.75,59.57,59.64,773400.0,43.776,43.9083,43.776,43.8274,773400.0
2014-03-20 10:25:00,59.65,59.66,59.57,59.62,406700.0,43.8348,43.8421,43.776,43.8127,406700.0
2014-03-20 10:30:00,59.62,59.68,59.59,59.65,307500.0,43.8127,43.8568,43.7907,43.8348,307500.0
2014-03-20 10:35:00,59.65,59.67,59.59,59.62,217700.0,43.8348,43.8495,43.7907,43.8127,217700.0
2014-03-20 10:40:00,59.62,59.75,59.6,59.75,383400.0,43.8127,43.9083,43.798,43.9083,383400.0
2014-03-20 10:45:00,59.74,59.75,59.66,59.73,433100.0,43.9009,43.9083,43.8421,43.8936,433100.0
2014-03-20 10:50:00,59.73,59.75,59.62,59.66,237400.0,43.8936,43.9083,43.8127,43.8421,237400.0
2014-03-20 10:55:00,59.66,59.73,59.65,59.72,291900.0,43.8421,43.8936,43.8348,43.8862,291900.0
2014-03-20 11:00:00,59.72,59.78,59.61,59.64,328900.0,43.8862,43.9303,43.8054,43.8274,328900.0
2014-03-20 11:05:00,59.65,59.66,59.49,59.61,346500.0,43.8348,43.8421,43.7172,43.8054,346500.0
2014-03-20 11:10:00,59.61,59.67,59.57,59.58,284800.0,43.8054,43.8495,43.776,43.7833,284800.0
2014-03-20 11:15:00,59.57,59.57,59.46,59.46,221000.0,43.776,43.776,43.6951,43.6951,221000.0
2014-03-20 11:20:00,59.47,59.57,59.46,59.56,245700.0,43.7025,43.776,43.6951,43.7686,245700.0
2014-03-20 11:25:00,59.57,59.73,59.54,59.72,339200.0,43.776,43.8936,43.7539,43.8862,339200.0
2014-03-20 11:30:00,59.73,59.73,59.67,59.68,170900.0,43.8936,43.8936,43.8495,43.8568,170900.0
2014-03-20 11:35:00,59.67,59.68,59.63,59.68,137500.0,43.8495,43.8568,43.8201,43.8568,137500.0
2014-03-20 11:40:00,59.68,59.73,59.67,59.7,298300.0,43.8568,43.8936,43.8495,43.8715,298300.0
2014-03-20 11:45:00,59.7,59.75,59.67,59.71,202400.0,43.8715,43.9083,43.8495,43.8789,202400.0
2014-03-20 11:50:00,59.71,59.77,59.68,59.75,157000.0,43.8789,43.923,43.8568,43.9083,157000.0
2014-03-20 11:55:00,59.76,59.82,59.73,59.82,367800.0,43.9156,43.9597,43.8936,43.9597,367800.0
2014-03-20 12:00:00,59.82,59.85,59.72,59.76,365600.0,43.9597,43.9817,43.8862,43.9156,365600.0
2014-03-20 12:05:00,59.76,59.77,59.71,59.75,243800.0,43.9156,43.923,43.8789,43.9083,243800.0
2014-03-20 12:10:00,59.75,59.8,59.75,59.79,191900.0,43.9083,43.945,43.9083,43.9377,191900.0
2014-03-20 12:15:00,59.8,59.92,59.8,59.87,506800.0,43.945,44.0332,43.945,43.9964,506800.0
2014-03-20 12:20:00,59.87,59.94,59.84,59.93,248500.0,43.9964,44.0479,43.9744,44.0405,248500.0
2014-03-20 12:25:00,59.93,59.98,59.92,59.98,275500.0,44.0405,44.0773,44.0332,44.0773,275500.0
2014-03-20 12:30:00,59.98,60.04,59.96,60.01,695500.0,44.0773,44.1214,44.0626,44.0993,695500.0
2014-03-20 12:35:00,60.01,60.06,59.99,60.05,230800.0,44.0993,44.1361,44.0846,44.1287,230800.0
2014-03-20 12:40:00,60.05,60.13,60.05,60.13,225800.0,44.1287,44.1875,44.1287,44.1875,225800.0
2014-03-20 12:45:00,60.12,60.27,60.12,60.26,427900.0,44.1802,44.2904,44.1802,44.283,427900.0
2014-03-20 12:50:00,60.27,60.29,60.16,60.17,303800.0,44.2904,44.3051,44.2096,44.2169,303800.0
2014-03-20 12:55:00,60.17,60.19,60.14,60.18,507200.0,44.2169,44.2316,44.1949,44.2242,507200.0
2014-03-20 13:00:00,60.19,60.28,60.18,60.26,376100.0,44.2316,44.2977,44.2242,44.283,376100.0
2014-03-20 13:05:00,60.26,60.32,60.25,60.3,723300.0,44.283,44.3271,44.2757,44.3124,723300.0
2014-03-20 13:10:00,60.3,60.38,60.27,60.37,707600.0,44.3124,44.3712,44.2904,44.3639,707600.0
2014-03-20 13:15:00,60.36,60.49,60.36,60.47,455100.0,44.3565,44.4521,44.3565,44.4374,455100.0
2014-03-20 13:20:00,60.46,60.47,60.35,60.41,277900.0,44.43,44.4374,44.3492,44.3933,277900.0
2014-03-20 13:25:00,60.41,60.45,60.39,60.43,396200.0,44.3933,44.4227,44.3786,44.408,396200.0
2014-03-20 13:30:00,60.43,60.49,60.33,60.34,376900.0,44.408,44.4521,44.3345,44.3418,376900.0
2014-03-20 13:35:00,60.34,60.36,60.32,60.34,170100.0,44.3418,44.3565,44.3271,44.3418,170100.0
2014-03-20 13:40:00,60.33,60.33,60.24,60.31,233500.0,44.3345,44.3345,44.2683,44.3198,233500.0
2014-03-20 13:45:00,60.31,60.39,60.28,60.37,318600.0,44.3198,44.3786,44.2977,44.3639,318600.0
2014-03-20 13:50:00,60.37,60.38,60.32,60.34,187100.0,44.3639,44.3712,44.3271,44.3418,187100.0
2014-03-20 13:55:00,60.35,60.39,60.34,60.39,138600.0,44.3492,44.3786,44.3418,44.3786,138600.0
2014-03-20 14:00:00,60.39,60.4,60.28,60.33,261300.0,44.3786,44.3859,44.2977,44.3345,261300.0
2014-03-20 14:05:00,60.32,60.33,60.27,60.28,165600.0,44.3271,44.3345,44.2904,44.2977,165600.0
2014-03-20 14:10:00,60.27,60.37,60.27,60.34,284900.0,44.2904,44.3639,44.2904,44.3418,284900.0
2014-03-20 14:15:00,60.36,60.45,60.35,60.44,264300.0,44.3565,44.4227,44.3492,44.4153,264300.0
2014-03-20 14:20:00,60.44,60.46,60.39,60.4,255000.0,44.4153,44.43,44.3786,44.3859,255000.0
2014-03-20 14:25:00,60.4,60.4,60.35,60.37,202000.0,44.3859,44.3859,44.3492,44.3639,202000.0
2014-03-20 14:30:00,60.36,60.39,60.3,60.32,234400.0,44.3565,44.3786,44.3124,44.3271,234400.0
2014-03-20 14:35:00,60.32,60.32,60.26,60.32,305600.0,44.3271,44.3271,44.283,44.3271,305600.0
2014-03-20 14:40:00,60.32,60.32,60.17,60.19,296600.0,44.3271,44.3271,44.2169,44.2316,296600.0
2014-03-20 14:45:00,60.19,60.22,60.14,60.17,279400.0,44.2316,44.2536,44.1949,44.2169,279400.0
2014-03-20 14:50:00,60.17,60.17,60.11,60.12,341100.0,44.2169,44.2169,44.1728,44.1802,341100.0
2014-03-20 14:55:00,60.11,60.13,60.09,60.1,262600.0,44.1728,44.1875,44.1581,44.1655,262600.0
2014-03-20 15:00:00,60.09,60.11,60.03,60.05,342100.0,44.1581,44.1728,44.114,44.1287,342100.0
2014-03-20 15:05:00,60.04,60.05,59.95,60.01,599500.0,44.1214,44.1287,44.0552,44.0993,599500.0
2014-03-20 15:10:00,60.01,60.02,59.97,60.0,279200.0,44.0993,44.1067,44.0699,44.092,279200.0
2014-03-20 15:15:00,60.0,60.14,60.0,60.12,282800.0,44.092,44.1949,44.092,44.1802,282800.0
2014-03-20 15:20:00,60.12,60.16,60.1,60.12,342600.0,44.1802,44.2096,44.1655,44.1802,342600.0
2014-03-20 15:25:00,60.12,60.13,60.01,60.02,323400.0,44.1802,44.1875,44.0993,44.1067,323400.0
2014-03-20 15:30:00,60.02,60.07,60.02,60.05,485400.0,44.1067,44.1434,44.1067,44.1287,485400.0
2014-03-20 15:35:00,60.06,60.12,60.05,60.11,303400.0,44.1361,44.1802,44.1287,44.1728,303400.0
2014-03-20 15:40:00,60.11,60.12,60.07,60.11,451700.0,44.1728,44.1802,44.1434,44.1728,451700.0
2014-03-20 15:45:00,60.11,60.16,60.1,60.13,580400.0,44.1728,44.2096,44.1655,44.1875,580400.0
2014-03-20 15:50:00,60.14,60.14,60.0,60.01,900000.0,44.1949,44.1949,44.092,44.0993,900000.0
2014-03-20 15:55:00,60.02,60.14,60.02,60.12,1447500.0,44.1067,44.1949,44.1067,44.1802,1447500.0
2014-03-21 09:30:00,60.96,61.2,60.23,60.58,5637300.0,44.7974,44.9738,44.261,44.5182,5637300.0
2014-03-21 09:35:00,60.58,60.58,60.31,60.32,526400.0,44.5182,44.5182,44.3198,44.3271,526400.0
2014-03-21 09:40:00,60.33,60.33,60.01,60.03,550700.0,44.3345,44.3345,44.0993,44.114,550700.0
2014-03-21 09:45:00,60.04,60.39,60.03,60.27,470700.0,44.1214,44.3786,44.114,44.2904,470700.0
2014-03-21 09:50:00,60.28,60.37,60.27,60.36,306400.0,44.2977,44.3639,44.2904,44.3565,306400.0
2014-03-21 09:55:00,60.37,60.52,60.35,60.36,306300.0,44.3639,44.4741,44.3492,44.3565,306300.0
2014-03-21 10:00:00,60.36,60.43,60.32,60.39,337000.0,44.3565,44.408,44.3271,44.3786,337000.0
2014-03-21 10:05:00,60.4,60.44,60.3,60.3,255000.0,44.3859,44.4153,44.3124,44.3124,255000.0
2014-03-21 10:10:00,60.31,60.55,60.21,60.54,362300.0,44.3198,44.4961,44.2463,44.4888,362300.0
2014-03-21 10:15:00,60.54,60.57,60.47,60.52,288400.0,44.4888,44.5108,44.4374,44.4741,288400.0
2014-03-21 10:20:00,60.52,60.66,60.5,60.62,368900.0,44.4741,44.577,44.4594,44.5476,368900.0
2014-03-21 10:25:00,60.62,60.7,60.53,60.65,374800.0,44.5476,44.6064,44.4815,44.5696,374800.0
2014-03-21 10:30:00,60.64,60.7,60.57,60.61,269600.0,44.5623,44.6064,44.5108,44.5402,269600.0
2014-03-21 10:35:00,60.61,60.61,60.52,60.58,223700.0,44.5402,44.5402,44.4741,44.5182,223700.0
2014-03-21 10:40:00,60.59,60.7,60.58,60.67,211900.0,44.5255,44.6064,44.5182,44.5843,211900.0
2014-03-21 10:45:00,60.67,60.71,60.65,60.7,224300.0,44.5843,44.6137,44.5696,44.6064,224300.0
2014-03-21 10:50:00,60.71,60.81,60.7,60.78,328000.0,44.6137,44.6872,44.6064,44.6652,328000.0
2014-03-21 10:55:00,60.78,60.78,60.71,60.76,176400.0,44.6652,44.6652,44.6137,44.6505,176400.0
2014-03-21 11:00:00,60.76,60.81,60.66,60.69,172700.0,44.6505,44.6872,44.577,44.599,172700.0
2014-03-21 11:05:00,60.69,60.7,60.61,60.69,139000.0,44.599,44.6064,44.5402,44.599,139000.0
2014-03-21 11:10:00,60.69,60.73,60.65,60.67,214600.0,44.599,44.6284,44.5696,44.5843,214600.0
2014-03-21 11:15:00,60.67,60.75,60.66,60.74,423200.0,44.5843,44.6431,44.577,44.6358,423200.0
2014-03-21 11:20:00,60.75,60.89,60.75,60.88,299000.0,44.6431,44.746,44.6431,44.7387,299000.0
2014-03-21 11:25:00,60.88,60.93,60.84,60.93,239900.0,44.7387,44.7754,44.7093,44.7754,239900.0
2014-03-21 11:30:00,60.93,60.97,60.9,60.95,451200.0,44.7754,44.8048,44.7534,44.7901,451200.0
2014-03-21 11:35:00,60.94,60.95,60.83,60.89,198300.0,44.7827,44.7901,44.7019,44.746,198300.0
2014-03-21 11:40:00,60.89,60.91,60.85,60.86,140200.0,44.746,44.7607,44.7166,44.724,140200.0
2014-03-21 11:45:00,60.87,60.95,60.86,60.89,243700.0,44.7313,44.7901,44.724,44.746,243700.0
2014-03-21 11:50:00,60.89,60.9,60.73,60.77,204200.0,44.746,44.7534,44.6284,44.6578,204200.0
2014-03-21 11:55:00,60.77,60.79,60.71,60.73,90200.0,44.6578,44.6725,44.6137,44.6284,90200.0
2014-03-21 12:00:00,60.73,60.76,60.72,60.72,81800.0,44.6284,44.6505,44.6211,44.6211,81800.0
2014-03-21 12:05:00,60.73,60.85,60.72,60.84,174400.0,44.6284,44.7166,44.6211,44.7093,174400.0
2014-03-21 12:10:00,60.84,60.88,60.82,60.84,142800.0,44.7093,44.7387,44.6946,44.7093,142800.0
2014-03-21 12:15:00,60.85,60.89,60.8,60.86,187300.0,44.7166,44.746,44.6799,44.724,187300.0
2014-03-21 12:20:00,60.86,60.87,60.84,60.87,169500.0,44.724,44.7313,44.7093,44.7313,169500.0
2014-03-21 12:25:00,60.87,60.87,60.68,60.69,308100.0,44.7313,44.7313,44.5917,44.599,308100.0
2014-03-21 12:30:00,60.69,60.7,60.63,60.65,257500.0,44.599,44.6064,44.5549,44.5696,257500.0
2014-03-21 12:35:00,60.65,60.69,60.6,60.69,192300.0,44.5696,44.599,44.5329,44.599,192300.0
2014-03-21 12:40:00,60.69,60.73,60.68,60.73,149900.0,44.599,44.6284,44.5917,44.6284,149900.0
2014-03-21 12:45:00,60.73,60.75,60.71,60.71,144100.0,44.6284,44.6431,44.6137,44.6137,144100.0
2014-03-21 12:50:00,60.71,60.75,60.68,60.75,119700.0,44.6137,44.6431,44.5917,44.6431,119700.0
2014-03-21 12:55:00,60.74,60.75,60.7,60.71,96000.0,44.6358,44.6431,44.6064,44.6137,96000.0
2014-03-21 13:00:00,60.71,60.82,60.71,60.8,135900.0,44.6137,44.6946,44.6137,44.6799,135900.0
2014-03-21 13:05:00,60.8,60.85,60.79,60.84,107000.0,44.6799,44.7166,44.6725,44.7093,107000.0
2014-03-21 13:10:00,60.83,60.84,60.63,60.69,228500.0,44.7019,44.7093,44.5549,44.599,228500.0
2014-03-21 13:15:00,60.69,60.69,60.57,60.58,244000.0,44.599,44.599,44.5108,44.5182,244000.0
2014-03-21 13:20:00,60.58,60.59,60.48,60.52,269900.0,44.5182,44.5255,44.4447,44.4741,269900.0
2014-03-21 13:25:00,60.51,60.51,60.43,60.5,238800.0,44.4668,44.4668,44.408,44.4594,238800.0
2014-03-21 13:30:00,60.49,60.57,60.46,60.56,201500.0,44.4521,44.5108,44.43,44.5035,201500.0
2014-03-21 13:35:00,60.55,60.65,60.52,60.65,196600.0,44.4961,44.5696,44.4741,44.5696,196600.0
2014-03-21 13:40:00,60.64,60.72,60.54,60.58,271500.0,44.5623,44.6211,44.4888,44.5182,271500.0
2014-03-21 13:45:00,60.57,60.58,60.46,60.53,341400.0,44.5108,44.5182,44.43,44.4815,341400.0
2014-03-21 13:50:00,60.52,60.68,60.51,60.64,190100.0,44.4741,44.5917,44.4668,44.5623,190100.0
2014-03-21 13:55:00,60.63,60.67,60.45,60.47,242900.0,44.5549,44.5843,44.4227,44.4374,242900.0
2014-03-21 14:00:00,60.47,60.49,60.4,60.44,189200.0,44.4374,44.4521,44.3859,44.4153,189200.0
2014-03-21 14:05:00,60.44,60.48,60.39,60.43,147900.0,44.4153,44.4447,44.3786,44.408,147900.0
2014-03-21 14:10:00,60.42,60.43,60.28,60.29,197600.0,44.4006,44.408,44.2977,44.3051,197600.0
2014-03-21 14:15:00,60.29,60.38,60.23,60.25,294700.0,44.3051,44.3712,44.261,44.2757,294700.0
2014-03-21 14:20:00,60.25,60.29,60.15,60.16,271600.0,44.2757,44.3051,44.2022,44.2096,271600.0
2014-03-21 14:25:00,60.17,60.19,60.07,60.08,223000.0,44.2169,44.2316,44.1434,44.1508,223000.0
2014-03-21 14:30:00,60.08,60.12,60.0,60.1,366100.0,44.1508,44.1802,44.092,44.1655,366100.0
2014-03-21 14:35:00,60.1,60.24,60.1,60.22,236300.0,44.1655,44.2683,44.1655,44.2536,236300.0
2014-03-21 14:40:00,60.23,60.25,60.18,60.25,152500.0,44.261,44.2757,44.2242,44.2757,152500.0
2014-03-21 14:45:00,60.25,60.32,60.21,60.21,232100.0,44.2757,44.3271,44.2463,44.2463,232100.0
2014-03-21 14:50:00,60.22,60.3,60.22,60.29,206400.0,44.2536,44.3124,44.2536,44.3051,206400.0
2014-03-21 14:55:00,60.3,60.3,60.26,60.28,115300.0,44.3124,44.3124,44.283,44.2977,115300.0
2014-03-21 15:00:00,60.28,60.28,60.17,60.22,237600.0,44.2977,44.2977,44.2169,44.2536,237600.0
2014-03-21 15:05:00,60.22,60.4,60.2,60.34,295500.0,44.2536,44.3859,44.2389,44.3418,295500.0
2014-03-21 15:10:00,60.34,60.43,60.33,60.35,232900.0,44.3418,44.408,44.3345,44.3492,232900.0
2014-03-21 15:15:00,60.35,60.37,60.29,60.34,236200.0,44.3492,44.3639,44.3051,44.3418,236200.0
2014-03-21 15:20:00,60.34,60.44,60.28,60.43,248600.0,44.3418,44.4153,44.2977,44.408,248600.0
2014-03-21 15:25:00,60.43,60.48,60.38,60.48,350100.0,44.408,44.4447,44.3712,44.4447,350100.0
2014-03-21 15:30:00,60.47,60.48,60.26,60.29,315700.0,44.4374,44.4447,44.283,44.3051,315700.0
2014-03-21 15:35:00,60.28,60.29,60.18,60.18,289800.0,44.2977,44.3051,44.2242,44.2242,289800.0
2014-03-21 15:40:00,60.18,60.25,60.12,60.24,352200.0,44.2242,44.2757,44.1802,44.2683,352200.0
2014-03-21 15:45:00,60.24,60.24,60.09,60.17,526500.0,44.2683,44.2683,44.1581,44.2169,526500.0
2014-03-21 15:50:00,60.17,60.22,60.16,60.18,437800.0,44.2169,44.2536,44.2096,44.2242,437800.0
2014-03-21 15:55:00,60.18,60.3,60.07,60.21,1833200.0,44.2242,44.3124,44.1434,44.2463,1833200.0
2014-03-24 09:30:00,60.38,60.68,60.35,60.52,770500.0,44.3712,44.5917,44.3492,44.4741,770500.0
2014-03-24 09:35:00,60.52,60.96,60.51,60.96,573900.0,44.4741,44.7974,44.4668,44.7974,573900.0
2014-03-24 09:40:00,60.96,61.1,60.85,60.92,582100.0,44.7974,44.9003,44.7166,44.7681,582100.0
2014-03-24 09:45:00,60.89,61.0,60.72,60.8,541100.0,44.746,44.8268,44.6211,44.6799,541100.0
2014-03-24 09:50:00,60.8,61.15,60.7,61.05,687700.0,44.6799,44.9371,44.6064,44.8636,687700.0
2014-03-24 09:55:00,61.04,61.11,60.89,60.99,436600.0,44.8562,44.9077,44.746,44.8195,436600.0
2014-03-24 10:00:00,60.99,60.99,60.76,60.77,376400.0,44.8195,44.8195,44.6505,44.6578,376400.0
2014-03-24 10:05:00,60.77,60.83,60.74,60.77,447400.0,44.6578,44.7019,44.6358,44.6578,447400.0
2014-03-24 10:10:00,60.77,60.78,60.73,60.74,467200.0,44.6578,44.6652,44.6284,44.6358,467200.0
2014-03-24 10:15:00,60.74,60.87,60.73,60.87,268000.0,44.6358,44.7313,44.6284,44.7313,268000.0
2014-03-24 10:20:00,60.87,61.0,60.83,60.99,365900.0,44.7313,44.8268,44.7019,44.8195,365900.0
2014-03-24 10:25:00,60.98,60.98,60.77,60.84,495200.0,44.8121,44.8121,44.6578,44.7093,495200.0
2014-03-24 10:30:00,60.83,60.83,60.65,60.66,399500.0,44.7019,44.7019,44.5696,44.577,399500.0
2014-03-24 10:35:00,60.66,60.76,60.63,60.66,384700.0,44.577,44.6505,44.5549,44.577,384700.0
2014-03-24 10:40:00,60.66,60.82,60.65,60.77,265500.0,44.577,44.6946,44.5696,44.6578,265500.0
2014-03-24 10:45:00,60.76,60.87,60.71,60.74,190200.0,44.6505,44.7313,44.6137,44.6358,190200.0
2014-03-24 10:50:00,60.73,60.86,60.7,60.82,222600.0,44.6284,44.724,44.6064,44.6946,222600.0
2014-03-24 10:55:00,60.82,60.88,60.74,60.8,236200.0,44.6946,44.7387,44.6358,44.6799,236200.0
2014-03-24 11:00:00,60.79,60.79,60.65,60.73,326500.0,44.6725,44.6725,44.5696,44.6284,326500.0
2014-03-24 11:05:00,60.73,60.73,60.55,60.58,342500.0,44.6284,44.6284,44.4961,44.5182,342500.0
2014-03-24 11:10:00,60.58,60.59,60.48,60.57,491000.0,44.5182,44.5255,44.4447,44.5108,491000.0
2014-03-24 11:15:00,60.57,60.7,60.55,60.64,214400.0,44.5108,44.6064,44.4961,44.5623,214400.0
2014-03-24 11:20:00,60.64,60.65,60.58,60.59,231500.0,44.5623,44.5696,44.5182,44.5255,231500.0
2014-03-24 11:25:00,60.59,60.64,60.55,60.55,185300.0,44.5255,44.5623,44.4961,44.4961,185300.0
2014-03-24 11:30:00,60.55,60.58,60.5,60.53,187600.0,44.4961,44.5182,44.4594,44.4815,187600.0
2014-03-24 11:35:00,60.54,60.58,60.51,60.56,123100.0,44.4888,44.5182,44.4668,44.5035,123100.0
2014-03-24 11:40:00,60.56,60.6,60.5,60.54,129400.0,44.5035,44.5329,44.4594,44.4888,129400.0
2014-03-24 11:45:00,60.54,60.61,60.51,60.57,208900.0,44.4888,44.5402,44.4668,44.5108,208900.0
2014-03-24 11:50:00,60.56,60.67,60.54,60.66,169200.0,44.5035,44.5843,44.4888,44.577,169200.0
2014-03-24 11:55:00,60.65,60.65,60.6,60.63,169200.0,44.5696,44.5696,44.5329,44.5549,169200.0
2014-03-24 12:00:00,60.63,60.65,60.58,60.63,308300.0,44.5549,44.5696,44.5182,44.5549,308300.0
2014-03-24 12:05:00,60.63,60.69,60.59,60.68,218300.0,44.5549,44.599,44.5255,44.5917,218300.0
2014-03-24 12:10:00,60.68,60.7,60.64,60.65,162200.0,44.5917,44.6064,44.5623,44.5696,162200.0
2014-03-24 12:15:00,60.64,60.67,60.62,60.67,104200.0,44.5623,44.5843,44.5476,44.5843,104200.0
2014-03-24 12:20:00,60.67,60.74,60.65,60.72,168800.0,44.5843,44.6358,44.5696,44.6211,168800.0
2014-03-24 12:25:00,60.72,60.72,60.65,60.68,176300.0,44.6211,44.6211,44.5696,44.5917,176300.0
2014-03-24 12:30:00,60.68,60.7,60.65,60.66,138800.0,44.5917,44.6064,44.5696,44.577,138800.0
2014-03-24 12:35:00,60.67,60.72,60.61,60.64,164300.0,44.5843,44.6211,44.5402,44.5623,164300.0
2014-03-24 12:40:00,60.64,60.66,60.55,60.58,202600.0,44.5623,44.577,44.4961,44.5182,202600.0
2014-03-24 12:45:00,60.58,60.64,60.55,60.62,118700.0,44.5182,44.5623,44.4961,44.5476,118700.0
2014-03-24 12:50:00,60.62,60.68,60.59,60.62,91400.0,44.5476,44.5917,44.5255,44.5476,91400.0
2014-03-24 12:55:00,60.62,60.68,60.61,60.64,145500.0,44.5476,44.5917,44.5402,44.5623,145500.0
2014-03-24 13:00:00,60.64,60.75,60.64,60.75,110400.0,44.5623,44.6431,44.5623,44.6431,110400.0
2014-03-24 13:05:00,60.74,60.75,60.68,60.71,116000.0,44.6358,44.6431,44.5917,44.6137,116000.0
2014-03-24 13:10:00,60.71,60.75,60.7,60.74,77000.0,44.6137,44.6431,44.6064,44.6358,77000.0
2014-03-24 13:15:00,60.73,60.74,60.69,60.71,93700.0,44.6284,44.6358,44.599,44.6137,93700.0
2014-03-24 13:20:00,60.71,60.76,60.7,60.72,123000.0,44.6137,44.6505,44.6064,44.6211,123000.0
2014-03-24 13:25:00,60.73,60.77,60.71,60.75,134400.0,44.6284,44.6578,44.6137,44.6431,134400.0
2014-03-24 13:30:00,60.76,60.83,60.76,60.82,129700.0,44.6505,44.7019,44.6505,44.6946,129700.0
2014-03-24 13:35:00,60.83,60.94,60.83,60.9,231400.0,44.7019,44.7827,44.7019,44.7534,231400.0
2014-03-24 13:40:00,60.9,60.95,60.89,60.89,142500.0,44.7534,44.7901,44.746,44.746,142500.0
2014-03-24 13:45:00,60.89,60.9,60.84,60.86,111500.0,44.746,44.7534,44.7093,44.724,111500.0
2014-03-24 13:50:00,60.85,60.86,60.8,60.81,148100.0,44.7166,44.724,44.6799,44.6872,148100.0
2014-03-24 13:55:00,60.81,60.93,60.8,60.93,242000.0,44.6872,44.7754,44.6799,44.7754,242000.0
2014-03-24 14:00:00,60.92,61.0,60.92,60.99,272300.0,44.7681,44.8268,44.7681,44.8195,272300.0
2014-03-24 14:05:00,60.99,60.99,60.93,60.97,308800.0,44.8195,44.8195,44.7754,44.8048,308800.0
2014-03-24 14:10:00,60.96,60.99,60.91,60.94,117300.0,44.7974,44.8195,44.7607,44.7827,117300.0
2014-03-24 14:15:00,60.93,60.94,60.88,60.91,386600.0,44.7754,44.7827,44.7387,44.7607,386600.0
2014-03-24 14:20:00,60.91,60.96,60.9,60.91,136400.0,44.7607,44.7974,44.7534,44.7607,136400.0
2014-03-24 14:25:00,60.9,60.99,60.88,60.95,186700.0,44.7534,44.8195,44.7387,44.7901,186700.0
2014-03-24 14:30:00,60.95,60.97,60.89,60.92,252600.0,44.7901,44.8048,44.746,44.7681,252600.0
2014-03-24 14:35:00,60.91,60.95,60.9,60.95,155600.0,44.7607,44.7901,44.7534,44.7901,155600.0
2014-03-24 14:40:00,60.95,61.0,60.94,60.99,258000.0,44.7901,44.8268,44.7827,44.8195,258000.0
2014-03-24 14:45:00,60.99,61.0,60.92,60.94,210300.0,44.8195,44.8268,44.7681,44.7827,210300.0
2014-03-24 14:50:00,60.94,60.99,60.92,60.96,149400.0,44.7827,44.8195,44.7681,44.7974,149400.0
2014-03-24 14:55:00,60.96,60.97,60.9,60.94,221800.0,44.7974,44.8048,44.7534,44.7827,221800.0
2014-03-24 15:00:00,60.94,60.97,60.92,60.94,241600.0,44.7827,44.8048,44.7681,44.7827,241600.0
2014-03-24 15:05:00,60.93,60.99,60.9,60.97,202900.0,44.7754,44.8195,44.7534,44.8048,202900.0
2014-03-24 15:10:00,60.96,60.97,60.88,60.91,210400.0,44.7974,44.8048,44.7387,44.7607,210400.0
2014-03-24 15:15:00,60.9,60.91,60.87,60.9,163700.0,44.7534,44.7607,44.7313,44.7534,163700.0
2014-03-24 15:20:00,60.9,60.99,60.89,60.98,247700.0,44.7534,44.8195,44.746,44.8121,247700.0
2014-03-24 15:25:00,60.99,61.12,60.96,61.12,791300.0,44.8195,44.915,44.7974,44.915,791300.0
2014-03-24 15:30:00,61.12,61.18,61.11,61.17,319000.0,44.915,44.9591,44.9077,44.9518,319000.0
2014-03-24 15:35:00,61.17,61.18,61.13,61.13,258400.0,44.9518,44.9591,44.9224,44.9224,258400.0
2014-03-24 15:40:00,61.13,61.17,61.08,61.17,284600.0,44.9224,44.9518,44.8856,44.9518,284600.0
2014-03-24 15:45:00,61.17,61.19,61.15,61.19,790000.0,44.9518,44.9665,44.9371,44.9665,790000.0
2014-03-24 15:50:00,61.19,61.19,61.05,61.08,642500.0,44.9665,44.9665,44.8636,44.8856,642500.0
2014-03-24 15:55:00,61.07,61.11,61.04,61.06,1115300.0,44.8783,44.9077,44.8562,44.8709,1115300.0
2014-03-25 09:30:00,61.11,61.48,61.07,61.21,1263200.0,44.9077,45.1796,44.8783,44.9812,1263200.0
2014-03-25 09:35:00,61.21,61.3,61.13,61.27,740900.0,44.9812,45.0473,44.9224,45.0253,740900.0
2014-03-25 09:40:00,61.27,61.38,61.25,61.33,580500.0,45.0253,45.1061,45.0106,45.0693,580500.0
2014-03-25 09:45:00,61.34,61.41,61.31,61.38,788600.0,45.0767,45.1281,45.0546,45.1061,788600.0
2014-03-25 09:50:00,61.37,61.43,61.23,61.29,562900.0,45.0987,45.1428,44.9959,45.04,562900.0
2014-03-25 09:55:00,61.29,61.35,61.24,61.34,550400.0,45.04,45.084,45.0032,45.0767,550400.0
2014-03-25 10:00:00,61.35,61.4,61.14,61.2,500400.0,45.084,45.1208,44.9297,44.9738,500400.0
2014-03-25 10:05:00,61.2,61.23,61.02,61.11,496800.0,44.9738,44.9959,44.8415,44.9077,496800.0
2014-03-25 10:10:00,61.11,61.21,61.01,61.08,515700.0,44.9077,44.9812,44.8342,44.8856,515700.0
2014-03-25 10:15:00,61.07,61.08,60.86,60.87,567800.0,44.8783,44.8856,44.724,44.7313,567800.0
2014-03-25 10:20:00,60.88,60.92,60.81,60.89,547300.0,44.7387,44.7681,44.6872,44.746,547300.0
2014-03-25 10:25:00,60.89,60.89,60.8,60.81,310200.0,44.746,44.746,44.6799,44.6872,310200.0
2014-03-25 10:30:00,60.81,60.87,60.8,60.81,409600.0,44.6872,44.7313,44.6799,44.6872,409600.0
2014-03-25 10:35:00,60.81,60.82,60.66,60.66,501300.0,44.6872,44.6946,44.577,44.577,501300.0
2014-03-25 10:40:00,60.67,60.83,60.67,60.8,655300.0,44.5843,44.7019,44.5843,44.6799,655300.0
2014-03-25 10:45:00,60.81,60.83,60.76,60.81,286100.0,44.6872,44.7019,44.6505,44.6872,286100.0
2014-03-25 10:50:00,60.81,60.82,60.75,60.75,259800.0,44.6872,44.6946,44.6431,44.6431,259800.0
2014-03-25 10:55:00,60.76,60.8,60.69,60.78,364200.0,44.6505,44.6799,44.599,44.6652,364200.0
2014-03-25 11:00:00,60.77,60.99,60.77,60.95,333000.0,44.6578,44.8195,44.6578,44.7901,333000.0
2014-03-25 11:05:00,60.94,60.94,60.79,60.82,185100.0,44.7827,44.7827,44.6725,44.6946,185100.0
2014-03-25 11:10:00,60.81,60.83,60.77,60.79,171800.0,44.6872,44.7019,44.6578,44.6725,171800.0
2014-03-25 11:15:00,60.79,60.92,60.76,60.92,250700.0,44.6725,44.7681,44.6505,44.7681,250700.0
2014-03-25 11:20:00,60.92,60.97,60.89,60.93,210000.0,44.7681,44.8048,44.746,44.7754,210000.0
2014-03-25 11:25:00,60.93,60.93,60.86,60.87,157800.0,44.7754,44.7754,44.724,44.7313,157800.0
2014-03-25 11:30:00,60.86,60.9,60.77,60.78,161500.0,44.724,44.7534,44.6578,44.6652,161500.0
2014-03-25 11:35:00,60.77,60.84,60.74,60.83,279100.0,44.6578,44.7093,44.6358,44.7019,279100.0
2014-03-25 11:40:00,60.83,60.86,60.8,60.84,129200.0,44.7019,44.724,44.6799,44.7093,129200.0
2014-03-25 11:45:00,60.83,60.85,60.8,60.84,170400.0,44.7019,44.7166,44.6799,44.7093,170400.0
2014-03-25 11:50:00,60.84,60.86,60.81,60.82,223800.0,44.7093,44.724,44.6872,44.6946,223800.0
2014-03-25 11:55:00,60.82,60.83,60.73,60.82,285100.0,44.6946,44.7019,44.6284,44.6946,285100.0
2014-03-25 12:00:00,60.83,60.83,60.73,60.76,145000.0,44.7019,44.7019,44.6284,44.6505,145000.0
2014-03-25 12:05:00,60.76,60.83,60.73,60.83,130700.0,44.6505,44.7019,44.6284,44.7019,130700.0
2014-03-25 12:10:00,60.82,60.89,60.82,60.87,283600.0,44.6946,44.746,44.6946,44.7313,283600.0
2014-03-25 12:15:00,60.86,60.87,60.77,60.77,172700.0,44.724,44.7313,44.6578,44.6578,172700.0
2014-03-25 12:20:00,60.78,60.78,60.69,60.71,181300.0,44.6652,44.6652,44.599,44.6137,181300.0
2014-03-25 12:25:00,60.71,60.71,60.56,60.63,343000.0,44.6137,44.6137,44.5035,44.5549,343000.0
2014-03-25 12:30:00,60.63,60.75,60.61,60.73,219400.0,44.5549,44.6431,44.5402,44.6284,219400.0
2014-03-25 12:35:00,60.72,60.73,60.66,60.68,101900.0,44.6211,44.6284,44.577,44.5917,101900.0
2014-03-25 12:40:00,60.69,60.77,60.69,60.77,168900.0,44.599,44.6578,44.599,44.6578,168900.0
2014-03-25 12:45:00,60.77,60.88,60.76,60.85,184600.0,44.6578,44.7387,44.6505,44.7166,184600.0
2014-03-25 12:50:00,60.84,60.93,60.83,60.9,248600.0,44.7093,44.7754,44.7019,44.7534,248600.0
2014-03-25 12:55:00,60.9,60.93,60.88,60.89,246800.0,44.7534,44.7754,44.7387,44.746,246800.0
2014-03-25 13:00:00,60.89,60.91,60.85,60.87,110800.0,44.746,44.7607,44.7166,44.7313,110800.0
2014-03-25 13:05:00,60.86,60.9,60.84,60.9,111000.0,44.724,44.7534,44.7093,44.7534,111000.0
2014-03-25 13:10:00,60.9,60.91,60.83,60.84,129100.0,44.7534,44.7607,44.7019,44.7093,129100.0
2014-03-25 13:15:00,60.84,60.85,60.82,60.83,132200.0,44.7093,44.7166,44.6946,44.7019,132200.0
2014-03-25 13:20:00,60.84,60.96,60.84,60.9,200800.0,44.7093,44.7974,44.7093,44.7534,200800.0
2014-03-25 13:25:00,60.9,60.97,60.89,60.94,124700.0,44.7534,44.8048,44.746,44.7827,124700.0
2014-03-25 13:30:00,60.95,60.98,60.93,60.94,139100.0,44.7901,44.8121,44.7754,44.7827,139100.0
2014-03-25 13:35:00,60.94,60.94,60.89,60.92,99300.0,44.7827,44.7827,44.746,44.7681,99300.0
2014-03-25 13:40:00,60.92,60.97,60.91,60.95,97000.0,44.7681,44.8048,44.7607,44.7901,97000.0
2014-03-25 13:45:00,60.96,60.98,60.93,60.93,137900.0,44.7974,44.8121,44.7754,44.7754,137900.0
2014-03-25 13:50:00,60.94,60.97,60.91,60.92,131700.0,44.7827,44.8048,44.7607,44.7681,131700.0
2014-03-25 13:55:00,60.91,60.93,60.89,60.9,94100.0,44.7607,44.7754,44.746,44.7534,94100.0
2014-03-25 14:00:00,60.9,61.0,60.88,60.98,221000.0,44.7534,44.8268,44.7387,44.8121,221000.0
2014-03-25 14:05:00,60.98,61.0,60.98,60.98,144600.0,44.8121,44.8268,44.8121,44.8121,144600.0
2014-03-25 14:10:00,60.99,61.01,60.96,60.98,192300.0,44.8195,44.8342,44.7974,44.8121,192300.0
2014-03-25 14:15:00,60.98,60.99,60.85,60.85,121400.0,44.8121,44.8195,44.7166,44.7166,121400.0
2014-03-25 14:20:00,60.86,60.89,60.85,60.89,141800.0,44.724,44.746,44.7166,44.746,141800.0
2014-03-25 14:25:00,60.89,60.89,60.78,60.8,184000.0,44.746,44.746,44.6652,44.6799,184000.0
2014-03-25 14:30:00,60.8,60.88,60.8,60.87,150100.0,44.6799,44.7387,44.6799,44.7313,150100.0
2014-03-25 14:35:00,60.87,60.89,60.85,60.87,80500.0,44.7313,44.746,44.7166,44.7313,80500.0
2014-03-25 14:40:00,60.87,60.88,60.85,60.85,126100.0,44.7313,44.7387,44.7166,44.7166,126100.0
2014-03-25 14:45:00,60.85,60.88,60.81,60.84,139500.0,44.7166,44.7387,44.6872,44.7093,139500.0
2014-03-25 14:50:00,60.84,60.84,60.79,60.8,138200.0,44.7093,44.7093,44.6725,44.6799,138200.0
2014-03-25 14:55:00,60.8,60.87,60.8,60.8,210300.0,44.6799,44.7313,44.6799,44.6799,210300.0
2014-03-25 15:00:00,60.8,60.83,60.78,60.82,126600.0,44.6799,44.7019,44.6652,44.6946,126600.0
2014-03-25 15:05:00,60.81,60.86,60.79,60.85,149200.0,44.6872,44.724,44.6725,44.7166,149200.0
2014-03-25 15:10:00,60.85,60.9,60.84,60.88,196500.0,44.7166,44.7534,44.7093,44.7387,196500.0
2014-03-25 15:15:00,60.88,60.92,60.88,60.91,202000.0,44.7387,44.7681,44.7387,44.7607,202000.0
2014-03-25 15:20:00,60.91,60.95,60.88,60.91,277200.0,44.7607,44.7901,44.7387,44.7607,277200.0
2014-03-25 15:25:00,60.9,60.93,60.9,60.93,165900.0,44.7534,44.7754,44.7534,44.7754,165900.0
2014-03-25 15:30:00,60.92,60.97,60.9,60.9,230000.0,44.7681,44.8048,44.7534,44.7534,230000.0
2014-03-25 15:35:00,60.9,60.96,60.9,60.95,218800.0,44.7534,44.7974,44.7534,44.7901,218800.0
2014-03-25 15:40:00,60.95,61.01,60.95,61.0,297500.0,44.7901,44.8342,44.7901,44.8268,297500.0
2014-03-25 15:45:00,61.0,61.01,60.93,60.94,316400.0,44.8268,44.8342,44.7754,44.7827,316400.0
2014-03-25 15:50:00,60.94,61.02,60.9,61.01,587600.0,44.7827,44.8415,44.7534,44.8342,587600.0
2014-03-25 15:55:00,61.02,61.03,60.88,60.93,924000.0,44.8415,44.8489,44.7387,44.7754,924000.0
2014-03-26 09:30:00,61.24,61.4,61.18,61.23,501500.0,45.0032,45.1208,44.9591,44.9959,501500.0
2014-03-26 09:35:00,61.24,61.33,61.09,61.09,395200.0,45.0032,45.0693,44.893,44.893,395200.0
2014-03-26 09:40:00,61.1,61.2,60.89,60.97,348900.0,44.9003,44.9738,44.746,44.8048,348900.0
2014-03-26 09:45:00,60.96,60.98,60.76,60.95,511200.0,44.7974,44.8121,44.6505,44.7901,511200.0
2014-03-26 09:50:00,60.96,61.08,60.85,61.04,356800.0,44.7974,44.8856,44.7166,44.8562,356800.0
2014-03-26 09:55:00,61.05,61.08,60.81,60.83,260800.0,44.8636,44.8856,44.6872,44.7019,260800.0
2014-03-26 10:00:00,60.82,60.85,60.64,60.7,373400.0,44.6946,44.7166,44.5623,44.6064,373400.0
2014-03-26 10:05:00,60.68,60.75,60.65,60.66,394400.0,44.5917,44.6431,44.5696,44.577,394400.0
2014-03-26 10:10:00,60.66,60.77,60.62,60.63,269300.0,44.577,44.6578,44.5476,44.5549,269300.0
2014-03-26 10:15:00,60.63,60.7,60.52,60.53,296000.0,44.5549,44.6064,44.4741,44.4815,296000.0
2014-03-26 10:20:00,60.53,60.6,60.51,60.58,195400.0,44.4815,44.5329,44.4668,44.5182,195400.0
2014-03-26 10:25:00,60.58,60.7,60.54,60.65,133100.0,44.5182,44.6064,44.4888,44.5696,133100.0
2014-03-26 10:30:00,60.65,60.67,60.59,60.61,165300.0,44.5696,44.5843,44.5255,44.5402,165300.0
2014-03-26 10:35:00,60.6,60.67,60.56,60.61,132500.0,44.5329,44.5843,44.5035,44.5402,132500.0
2014-03-26 10:40:00,60.61,60.62,60.56,60.57,112900.0,44.5402,44.5476,44.5035,44.5108,112900.0
2014-03-26 10:45:00,60.57,60.61,60.52,60.53,162600.0,44.5108,44.5402,44.4741,44.4815,162600.0
2014-03-26 10:50:00,60.54,60.6,60.47,60.49,184900.0,44.4888,44.5329,44.4374,44.4521,184900.0
2014-03-26 10:55:00,60.49,60.56,60.48,60.5,197700.0,44.4521,44.5035,44.4447,44.4594,197700.0
2014-03-26 11:00:00,60.51,60.53,60.45,60.52,206400.0,44.4668,44.4815,44.4227,44.4741,206400.0
2014-03-26 11:05:00,60.52,60.53,60.46,60.48,218700.0,44.4741,44.4815,44.43,44.4447,218700.0
2014-03-26 11:10:00,60.48,60.53,60.47,60.53,245300.0,44.4447,44.4815,44.4374,44.4815,245300.0
2014-03-26 11:15:00,60.53,60.57,60.5,60.54,218900.0,44.4815,44.5108,44.4594,44.4888,218900.0
2014-03-26 11:20:00,60.55,60.57,60.52,60.53,120600.0,44.4961,44.5108,44.4741,44.4815,120600.0
2014-03-26 11:25:00,60.53,60.56,60.49,60.53,115800.0,44.4815,44.5035,44.4521,44.4815,115800.0
2014-03-26 11:30:00,60.54,60.54,60.48,60.51,112300.0,44.4888,44.4888,44.4447,44.4668,112300.0
2014-03-26 11:35:00,60.5,60.55,60.49,60.55,195200.0,44.4594,44.4961,44.4521,44.4961,195200.0
2014-03-26 11:40:00,60.55,60.56,60.47,60.5,242100.0,44.4961,44.5035,44.4374,44.4594,242100.0
2014-03-26 11:45:00,60.5,60.51,60.4,60.45,212100.0,44.4594,44.4668,44.3859,44.4227,212100.0
2014-03-26 11:50:00,60.45,60.47,60.41,60.44,218800.0,44.4227,44.4374,44.3933,44.4153,218800.0
2014-03-26 11:55:00,60.44,60.48,60.42,60.44,217300.0,44.4153,44.4447,44.4006,44.4153,217300.0
2014-03-26 12:00:00,60.44,60.45,60.41,60.42,145600.0,44.4153,44.4227,44.3933,44.4006,145600.0
2014-03-26 12:05:00,60.42,60.45,60.37,60.43,243300.0,44.4006,44.4227,44.3639,44.408,243300.0
2014-03-26 12:10:00,60.43,60.44,60.4,60.41,87100.0,44.408,44.4153,44.3859,44.3933,87100.0
2014-03-26 12:15:00,60.4,60.44,60.36,60.38,195000.0,44.3859,44.4153,44.3565,44.3712,195000.0
2014-03-26 12:20:00,60.38,60.49,60.38,60.46,205500.0,44.3712,44.4521,44.3712,44.43,205500.0
2014-03-26 12:25:00,60.47,60.47,60.41,60.42,127500.0,44.4374,44.4374,44.3933,44.4006,127500.0
2014-03-26 12:30:00,60.42,60.48,60.38,60.47,167600.0,44.4006,44.4447,44.3712,44.4374,167600.0
2014-03-26 12:35:00,60.46,60.5,60.45,60.5,91900.0,44.43,44.4594,44.4227,44.4594,91900.0
2014-03-26 12:40:00,60.5,60.5,60.45,60.45,133100.0,44.4594,44.4594,44.4227,44.4227,133100.0
2014-03-26 12:45:00,60.45,60.46,60.4,60.46,154800.0,44.4227,44.43,44.3859,44.43,154800.0
2014-03-26 12:50:00,60.45,60.51,60.44,60.5,151800.0,44.4227,44.4668,44.4153,44.4594,151800.0
2014-03-26 12:55:00,60.51,60.53,60.49,60.53,108900.0,44.4668,44.4815,44.4521,44.4815,108900.0
2014-03-26 13:00:00,60.53,60.57,60.5,60.51,96800.0,44.4815,44.5108,44.4594,44.4668,96800.0
2014-03-26 13:05:00,60.51,60.62,60.51,60.6,149600.0,44.4668,44.5476,44.4668,44.5329,149600.0
2014-03-26 13:10:00,60.6,60.62,60.54,60.58,143000.0,44.5329,44.5476,44.4888,44.5182,143000.0
2014-03-26 13:15:00,60.58,60.58,60.48,60.49,141300.0,44.5182,44.5182,44.4447,44.4521,141300.0
2014-03-26 13:20:00,60.5,60.5,60.47,60.48,157200.0,44.4594,44.4594,44.4374,44.4447,157200.0
2014-03-26 13:25:00,60.49,60.5,60.33,60.34,173100.0,44.4521,44.4594,44.3345,44.3418,173100.0
2014-03-26 13:30:00,60.33,60.33,60.27,60.28,223200.0,44.3345,44.3345,44.2904,44.2977,223200.0
2014-03-26 13:35:00,60.28,60.36,60.25,60.35,220400.0,44.2977,44.3565,44.2757,44.3492,220400.0
2014-03-26 13:40:00,60.34,60.35,60.23,60.24,203700.0,44.3418,44.3492,44.261,44.2683,203700.0
2014-03-26 13:45:00,60.23,60.3,60.2,60.3,203500.0,44.261,44.3124,44.2389,44.3124,203500.0
2014-03-26 13:50:00,60.29,60.31,60.25,60.29,243400.0,44.3051,44.3198,44.2757,44.3051,243400.0
2014-03-26 13:55:00,60.29,60.39,60.26,60.35,193300.0,44.3051,44.3786,44.283,44.3492,193300.0
2014-03-26 14:00:00,60.35,60.46,60.33,60.43,103300.0,44.3492,44.43,44.3345,44.408,103300.0
2014-03-26 14:05:00,60.44,60.48,60.38,60.47,104200.0,44.4153,44.4447,44.3712,44.4374,104200.0
2014-03-26 14:10:00,60.46,60.46,60.3,60.32,146100.0,44.43,44.43,44.3124,44.3271,146100.0
2014-03-26 14:15:00,60.31,60.33,60.25,60.25,204700.0,44.3198,44.3345,44.2757,44.2757,204700.0
2014-03-26 14:20:00,60.24,60.32,60.23,60.25,194300.0,44.2683,44.3271,44.261,44.2757,194300.0
2014-03-26 14:25:00,60.26,60.3,60.22,60.28,159700.0,44.283,44.3124,44.2536,44.2977,159700.0
2014-03-26 14:30:00,60.27,60.27,60.18,60.2,180100.0,44.2904,44.2904,44.2242,44.2389,180100.0
2014-03-26 14:35:00,60.2,60.22,60.09,60.1,336700.0,44.2389,44.2536,44.1581,44.1655,336700.0
2014-03-26 14:40:00,60.1,60.22,60.1,60.19,269600.0,44.1655,44.2536,44.1655,44.2316,269600.0
2014-03-26 14:45:00,60.19,60.22,60.15,60.17,304900.0,44.2316,44.2536,44.2022,44.2169,304900.0
2014-03-26 14:50:00,60.18,60.19,60.15,60.17,117300.0,44.2242,44.2316,44.2022,44.2169,117300.0
2014-03-26 14:55:00,60.17,60.22,60.17,60.21,249900.0,44.2169,44.2536,44.2169,44.2463,249900.0
2014-03-26 15:00:00,60.21,60.23,60.14,60.16,254400.0,44.2463,44.261,44.1949,44.2096,254400.0
2014-03-26 15:05:00,60.15,60.17,60.11,60.12,220700.0,44.2022,44.2169,44.1728,44.1802,220700.0
2014-03-26 15:10:00,60.12,60.15,60.1,60.12,298900.0,44.1802,44.2022,44.1655,44.1802,298900.0
2014-03-26 15:15:00,60.12,60.14,59.98,60.02,565700.0,44.1802,44.1949,44.0773,44.1067,565700.0
2014-03-26 15:20:00,60.02,60.02,59.93,59.99,604900.0,44.1067,44.1067,44.0405,44.0846,604900.0
2014-03-26 15:25:00,60.0,60.01,59.92,59.96,356800.0,44.092,44.0993,44.0332,44.0626,356800.0
2014-03-26 15:30:00,59.96,60.04,59.96,60.03,224400.0,44.0626,44.1214,44.0626,44.114,224400.0
2014-03-26 15:35:00,60.04,60.08,60.0,60.05,362100.0,44.1214,44.1508,44.092,44.1287,362100.0
2014-03-26 15:40:00,60.05,60.07,59.98,59.98,408300.0,44.1287,44.1434,44.0773,44.0773,408300.0
2014-03-26 15:45:00,59.99,60.01,59.89,59.91,587900.0,44.0846,44.0993,44.0111,44.0258,587900.0
2014-03-26 15:50:00,59.92,60.0,59.91,59.98,695700.0,44.0332,44.092,44.0258,44.0773,695700.0
2014-03-26 15:55:00,59.99,60.01,59.9,59.91,1128800.0,44.0846,44.0993,44.0185,44.0258,1128800.0
2014-03-27 09:30:00,59.94,60.55,59.89,60.48,808500.0,44.0479,44.4961,44.0111,44.4447,808500.0
2014-03-27 09:35:00,60.48,60.53,59.93,60.05,974500.0,44.4447,44.4815,44.0405,44.1287,974500.0
2014-03-27 09:40:00,60.05,60.2,59.93,59.97,607000.0,44.1287,44.2389,44.0405,44.0699,607000.0
2014-03-27 09:45:00,59.98,60.11,59.92,59.92,798800.0,44.0773,44.1728,44.0332,44.0332,798800.0
2014-03-27 09:50:00,59.92,60.08,59.92,60.0,419500.0,44.0332,44.1508,44.0332,44.092,419500.0
2014-03-27 09:55:00,60.01,60.03,59.9,59.91,342100.0,44.0993,44.114,44.0185,44.0258,342100.0
2014-03-27 10:00:00,59.91,59.91,59.69,59.75,741500.0,44.0258,44.0258,43.8642,43.9083,741500.0
2014-03-27 10:05:00,59.76,59.99,59.71,59.95,409600.0,43.9156,44.0846,43.8789,44.0552,409600.0
2014-03-27 10:10:00,59.96,59.97,59.77,59.77,346100.0,44.0626,44.0699,43.923,43.923,346100.0
2014-03-27 10:15:00,59.77,59.93,59.76,59.93,408300.0,43.923,44.0405,43.9156,44.0405,408300.0
2014-03-27 10:20:00,59.93,59.99,59.89,59.91,199600.0,44.0405,44.0846,44.0111,44.0258,199600.0
2014-03-27 10:25:00,59.91,60.01,59.91,60.0,289900.0,44.0258,44.0993,44.0258,44.092,289900.0
2014-03-27 10:30:00,60.0,60.0,59.91,59.96,185600.0,44.092,44.092,44.0258,44.0626,185600.0
2014-03-27 10:35:00,59.97,60.01,59.95,60.0,197800.0,44.0699,44.0993,44.0552,44.092,197800.0
2014-03-27 10:40:00,60.0,60.04,59.92,59.93,176400.0,44.092,44.1214,44.0332,44.0405,176400.0
2014-03-27 10:45:00,59.94,59.98,59.82,59.85,168200.0,44.0479,44.0773,43.9597,43.9817,168200.0
2014-03-27 10:50:00,59.85,59.87,59.62,59.71,256600.0,43.9817,43.9964,43.8127,43.8789,256600.0
2014-03-27 10:55:00,59.72,59.76,59.67,59.71,269900.0,43.8862,43.9156,43.8495,43.8789,269900.0
2014-03-27 11:00:00,59.72,59.75,59.57,59.6,167800.0,43.8862,43.9083,43.776,43.798,167800.0
2014-03-27 11:05:00,59.6,59.62,59.52,59.56,202100.0,43.798,43.8127,43.7392,43.7686,202100.0
2014-03-27 11:10:00,59.55,59.63,59.55,59.61,162700.0,43.7613,43.8201,43.7613,43.8054,162700.0
2014-03-27 11:15:00,59.61,59.66,59.57,59.6,136500.0,43.8054,43.8421,43.776,43.798,136500.0
2014-03-27 11:20:00,59.6,59.62,59.55,59.57,226900.0,43.798,43.8127,43.7613,43.776,226900.0
2014-03-27 11:25:00,59.57,59.6,59.55,59.58,177400.0,43.776,43.798,43.7613,43.7833,177400.0
2014-03-27 11:30:00,59.58,59.59,59.31,59.36,521100.0,43.7833,43.7907,43.5849,43.6217,521100.0
2014-03-27 11:35:00,59.35,59.43,59.34,59.43,231300.0,43.6143,43.6731,43.607,43.6731,231300.0
2014-03-27 11:40:00,59.42,59.42,59.27,59.27,225000.0,43.6658,43.6658,43.5555,43.5555,225000.0
2014-03-27 11:45:00,59.28,59.37,59.23,59.25,374500.0,43.5629,43.629,43.5261,43.5408,374500.0
2014-03-27 11:50:00,59.24,59.24,59.02,59.12,546100.0,43.5335,43.5335,43.3718,43.4453,546100.0
2014-03-27 11:55:00,59.13,59.28,59.09,59.16,376400.0,43.4526,43.5629,43.4232,43.4747,376400.0
2014-03-27 12:00:00,59.17,59.3,59.17,59.2,185200.0,43.482,43.5776,43.482,43.5041,185200.0
2014-03-27 12:05:00,59.21,59.29,59.19,59.25,156400.0,43.5114,43.5702,43.4967,43.5408,156400.0
2014-03-27 12:10:00,59.24,59.26,59.17,59.25,267700.0,43.5335,43.5482,43.482,43.5408,267700.0
2014-03-27 12:15:00,59.25,59.33,59.23,59.28,175800.0,43.5408,43.5996,43.5261,43.5629,175800.0
2014-03-27 12:20:00,59.29,59.45,59.27,59.43,233600.0,43.5702,43.6878,43.5555,43.6731,233600.0
2014-03-27 12:25:00,59.43,59.53,59.43,59.52,129400.0,43.6731,43.7466,43.6731,43.7392,129400.0
2014-03-27 12:30:00,59.53,59.56,59.45,59.54,127000.0,43.7466,43.7686,43.6878,43.7539,127000.0
2014-03-27 12:35:00,59.54,59.58,59.45,59.45,130300.0,43.7539,43.7833,43.6878,43.6878,130300.0
2014-03-27 12:40:00,59.45,59.48,59.4,59.44,102200.0,43.6878,43.7098,43.6511,43.6804,102200.0
2014-03-27 12:45:00,59.44,59.56,59.43,59.49,66800.0,43.6804,43.7686,43.6731,43.7172,66800.0
2014-03-27 12:50:00,59.49,59.52,59.39,59.44,74900.0,43.7172,43.7392,43.6437,43.6804,74900.0
2014-03-27 12:55:00,59.44,59.47,59.41,59.42,92900.0,43.6804,43.7025,43.6584,43.6658,92900.0
2014-03-27 13:00:00,59.41,59.49,59.4,59.44,116100.0,43.6584,43.7172,43.6511,43.6804,116100.0
2014-03-27 13:05:00,59.45,59.48,59.4,59.4,101200.0,43.6878,43.7098,43.6511,43.6511,101200.0
2014-03-27 13:10:00,59.4,59.47,59.36,59.44,91900.0,43.6511,43.7025,43.6217,43.6804,91900.0
2014-03-27 13:15:00,59.45,59.49,59.4,59.46,148900.0,43.6878,43.7172,43.6511,43.6951,148900.0
2014-03-27 13:20:00,59.47,59.53,59.45,59.52,99600.0,43.7025,43.7466,43.6878,43.7392,99600.0
2014-03-27 13:25:00,59.52,59.64,59.47,59.63,177900.0,43.7392,43.8274,43.7025,43.8201,177900.0
2014-03-27 13:30:00,59.63,59.66,59.5,59.52,123800.0,43.8201,43.8421,43.7245,43.7392,123800.0
2014-03-27 13:35:00,59.52,59.56,59.48,59.5,131800.0,43.7392,43.7686,43.7098,43.7245,131800.0
2014-03-27 13:40:00,59.5,59.53,59.49,59.5,97900.0,43.7245,43.7466,43.7172,43.7245,97900.0
2014-03-27 13:45:00,59.5,59.54,59.47,59.5,217600.0,43.7245,43.7539,43.7025,43.7245,217600.0
2014-03-27 13:50:00,59.5,59.56,59.47,59.53,173400.0,43.7245,43.7686,43.7025,43.7466,173400.0
2014-03-27 13:55:00,59.53,59.63,59.52,59.62,226000.0,43.7466,43.8201,43.7392,43.8127,226000.0
2014-03-27 14:00:00,59.63,59.67,59.58,59.67,520300.0,43.8201,43.8495,43.7833,43.8495,520300.0
2014-03-27 14:05:00,59.67,59.76,59.62,59.76,235500.0,43.8495,43.9156,43.8127,43.9156,235500.0
2014-03-27 14:10:00,59.76,59.79,59.74,59.78,151700.0,43.9156,43.9377,43.9009,43.9303,151700.0
2014-03-27 14:15:00,59.77,59.77,59.68,59.71,116600.0,43.923,43.923,43.8568,43.8789,116600.0
2014-03-27 14:20:00,59.72,59.76,59.71,59.75,111000.0,43.8862,43.9156,43.8789,43.9083,111000.0
2014-03-27 14:25:00,59.75,59.84,59.75,59.79,178400.0,43.9083,43.9744,43.9083,43.9377,178400.0
2014-03-27 14:30:00,59.8,59.84,59.74,59.84,470600.0,43.945,43.9744,43.9009,43.9744,470600.0
2014-03-27 14:35:00,59.84,59.86,59.78,59.82,170200.0,43.9744,43.9891,43.9303,43.9597,170200.0
2014-03-27 14:40:00,59.82,59.86,59.8,59.82,100100.0,43.9597,43.9891,43.945,43.9597,100100.0
2014-03-27 14:45:00,59.82,59.86,59.78,59.86,119300.0,43.9597,43.9891,43.9303,43.9891,119300.0
2014-03-27 14:50:00,59.86,59.87,59.77,59.81,173500.0,43.9891,43.9964,43.923,43.9523,173500.0
2014-03-27 14:55:00,59.81,59.95,59.81,59.93,285700.0,43.9523,44.0552,43.9523,44.0405,285700.0
2014-03-27 15:00:00,59.93,59.97,59.91,59.93,227900.0,44.0405,44.0699,44.0258,44.0405,227900.0
2014-03-27 15:05:00,59.93,60.0,59.9,60.0,182400.0,44.0405,44.092,44.0185,44.092,182400.0
2014-03-27 15:10:00,59.99,60.0,59.88,59.9,377200.0,44.0846,44.092,44.0038,44.0185,377200.0
2014-03-27 15:15:00,59.9,60.0,59.88,59.89,309700.0,44.0185,44.092,44.0038,44.0111,309700.0
2014-03-27 15:20:00,59.9,60.0,59.9,60.0,300300.0,44.0185,44.092,44.0185,44.092,300300.0
2014-03-27 15:25:00,59.99,60.0,59.94,59.95,578600.0,44.0846,44.092,44.0479,44.0552,578600.0
2014-03-27 15:30:00,59.96,60.0,59.92,59.97,296900.0,44.0626,44.092,44.0332,44.0699,296900.0
2014-03-27 15:35:00,59.97,60.02,59.95,60.02,353500.0,44.0699,44.1067,44.0552,44.1067,353500.0
2014-03-27 15:40:00,60.02,60.05,59.94,59.97,377100.0,44.1067,44.1287,44.0479,44.0699,377100.0
2014-03-27 15:45:00,59.97,59.97,59.93,59.96,343900.0,44.0699,44.0699,44.0405,44.0626,343900.0
2014-03-27 15:50:00,59.97,60.02,59.95,59.99,555900.0,44.0699,44.1067,44.0552,44.0846,555900.0
2014-03-27 15:55:00,59.99,59.99,59.87,59.93,1059600.0,44.0846,44.0846,43.9964,44.0405,1059600.0
2014-03-28 09:30:00,60.21,60.21,59.68,59.83,434100.0,44.2463,44.2463,43.8568,43.967,434100.0
2014-03-28 09:35:00,59.82,60.38,59.81,60.32,306200.0,43.9597,44.3712,43.9523,44.3271,306200.0
2014-03-28 09:40:00,60.32,60.34,60.18,60.19,384700.0,44.3271,44.3418,44.2242,44.2316,384700.0
2014-03-28 09:45:00,60.2,60.27,60.11,60.25,335600.0,44.2389,44.2904,44.1728,44.2757,335600.0
2014-03-28 09:50:00,60.25,60.29,59.99,60.0,289800.0,44.2757,44.3051,44.0846,44.092,289800.0
2014-03-28 09:55:00,60.01,60.34,60.0,60.34,368400.0,44.0993,44.3418,44.092,44.3418,368400.0
2014-03-28 10:00:00,60.34,60.43,60.29,60.32,296500.0,44.3418,44.408,44.3051,44.3271,296500.0
2014-03-28 10:05:00,60.33,60.42,60.27,60.41,221100.0,44.3345,44.4006,44.2904,44.3933,221100.0
2014-03-28 10:10:00,60.4,60.42,60.31,60.39,166700.0,44.3859,44.4006,44.3198,44.3786,166700.0
2014-03-28 10:15:00,60.4,60.41,60.35,60.37,115600.0,44.3859,44.3933,44.3492,44.3639,115600.0
2014-03-28 10:20:00,60.37,60.42,60.35,60.36,144400.0,44.3639,44.4006,44.3492,44.3565,144400.0
2014-03-28 10:25:00,60.36,60.38,60.31,60.34,160500.0,44.3565,44.3712,44.3198,44.3418,160500.0
2014-03-28 10:30:00,60.35,60.44,60.33,60.4,148900.0,44.3492,44.4153,44.3345,44.3859,148900.0
2014-03-28 10:35:00,60.4,60.47,60.37,60.43,148700.0,44.3859,44.4374,44.3639,44.408,148700.0
2014-03-28 10:40:00,60.43,60.43,60.38,60.39,141500.0,44.408,44.408,44.3712,44.3786,141500.0
2014-03-28 10:45:00,60.39,60.54,60.39,60.52,151800.0,44.3786,44.4888,44.3786,44.4741,151800.0
2014-03-28 10:50:00,60.51,60.59,60.48,60.55,247600.0,44.4668,44.5255,44.4447,44.4961,247600.0
2014-03-28 10:55:00,60.55,60.59,60.5,60.55,1095000.0,44.4961,44.5255,44.4594,44.4961,1095000.0
2014-03-28 11:00:00,60.55,60.55,60.37,60.41,194000.0,44.4961,44.4961,44.3639,44.3933,194000.0
2014-03-28 11:05:00,60.41,60.49,60.4,60.43,130100.0,44.3933,44.4521,44.3859,44.408,130100.0
2014-03-28 11:10:00,60.43,60.45,60.35,60.37,132000.0,44.408,44.4227,44.3492,44.3639,132000.0
2014-03-28 11:15:00,60.37,60.42,60.35,60.35,85400.0,44.3639,44.4006,44.3492,44.3492,85400.0
2014-03-28 11:20:00,60.36,60.38,60.33,60.34,78400.0,44.3565,44.3712,44.3345,44.3418,78400.0
2014-03-28 11:25:00,60.33,60.39,60.32,60.32,91600.0,44.3345,44.3786,44.3271,44.3271,91600.0
2014-03-28 11:30:00,60.33,60.37,60.27,60.28,121500.0,44.3345,44.3639,44.2904,44.2977,121500.0
2014-03-28 11:35:00,60.28,60.3,60.22,60.25,164300.0,44.2977,44.3124,44.2536,44.2757,164300.0
2014-03-28 11:40:00,60.25,60.25,60.19,60.2,94300.0,44.2757,44.2757,44.2316,44.2389,94300.0
2014-03-28 11:45:00,60.2,60.21,60.09,60.13,190000.0,44.2389,44.2463,44.1581,44.1875,190000.0
2014-03-28 11:50:00,60.14,60.15,60.1,60.12,53900.0,44.1949,44.2022,44.1655,44.1802,53900.0
2014-03-28 11:55:00,60.12,60.26,60.1,60.26,72400.0,44.1802,44.283,44.1655,44.283,72400.0
2014-03-28 12:00:00,60.26,60.28,60.2,60.2,105600.0,44.283,44.2977,44.2389,44.2389,105600.0
2014-03-28 12:05:00,60.2,60.24,60.16,60.21,98300.0,44.2389,44.2683,44.2096,44.2463,98300.0
2014-03-28 12:10:00,60.22,60.28,60.22,60.24,64200.0,44.2536,44.2977,44.2536,44.2683,64200.0
2014-03-28 12:15:00,60.24,60.27,60.21,60.26,75100.0,44.2683,44.2904,44.2463,44.283,75100.0
2014-03-28 12:20:00,60.26,60.26,60.21,60.21,64500.0,44.283,44.283,44.2463,44.2463,64500.0
2014-03-28 12:25:00,60.22,60.22,60.16,60.17,81500.0,44.2536,44.2536,44.2096,44.2169,81500.0
2014-03-28 12:30:00,60.17,60.18,60.13,60.15,80800.0,44.2169,44.2242,44.1875,44.2022,80800.0
2014-03-28 12:35:00,60.15,60.16,60.1,60.12,94900.0,44.2022,44.2096,44.1655,44.1802,94900.0
2014-03-28 12:40:00,60.12,60.15,60.1,60.12,45700.0,44.1802,44.2022,44.1655,44.1802,45700.0
2014-03-28 12:45:00,60.12,60.13,60.07,60.08,60600.0,44.1802,44.1875,44.1434,44.1508,60600.0
2014-03-28 12:50:00,60.07,60.08,60.0,60.01,108800.0,44.1434,44.1508,44.092,44.0993,108800.0
2014-03-28 12:55:00,60.01,60.02,59.97,60.01,75100.0,44.0993,44.1067,44.0699,44.0993,75100.0
2014-03-28 13:00:00,60.01,60.09,60.0,60.07,90800.0,44.0993,44.1581,44.092,44.1434,90800.0
2014-03-28 13:05:00,60.06,60.07,59.96,59.98,123500.0,44.1361,44.1434,44.0626,44.0773,123500.0
2014-03-28 13:10:00,59.97,59.98,59.86,59.9,149400.0,44.0699,44.0773,43.9891,44.0185,149400.0
2014-03-28 13:15:00,59.9,59.91,59.88,59.9,74800.0,44.0185,44.0258,44.0038,44.0185,74800.0
2014-03-28 13:20:00,59.89,59.94,59.85,59.93,78800.0,44.0111,44.0479,43.9817,44.0405,78800.0
2014-03-28 13:25:00,59.93,59.95,59.91,59.95,43300.0,44.0405,44.0552,44.0258,44.0552,43300.0
2014-03-28 13:30:00,59.95,59.95,59.9,59.92,50600.0,44.0552,44.0552,44.0185,44.0332,50600.0
2014-03-28 13:35:00,59.92,59.97,59.89,59.94,93500.0,44.0332,44.0699,44.0111,44.0479,93500.0
2014-03-28 13:40:00,59.93,59.94,59.9,59.9,64800.0,44.0405,44.0479,44.0185,44.0185,64800.0
2014-03-28 13:45:00,59.9,59.9,59.85,59.86,82100.0,44.0185,44.0185,43.9817,43.9891,82100.0
2014-03-28 13:50:00,59.85,59.88,59.84,59.84,129500.0,43.9817,44.0038,43.9744,43.9744,129500.0
2014-03-28 13:55:00,59.84,59.85,59.79,59.82,195700.0,43.9744,43.9817,43.9377,43.9597,195700.0
2014-03-28 14:00:00,59.82,59.87,59.8,59.86,135500.0,43.9597,43.9964,43.945,43.9891,135500.0
2014-03-28 14:05:00,59.86,59.88,59.79,59.85,269800.0,43.9891,44.0038,43.9377,43.9817,269800.0
2014-03-28 14:10:00,59.84,59.88,59.81,59.88,160500.0,43.9744,44.0038,43.9523,44.0038,160500.0
2014-03-28 14:15:00,59.87,59.87,59.79,59.81,106100.0,43.9964,43.9964,43.9377,43.9523,106100.0
2014-03-28 14:20:00,59.81,59.9,59.79,59.89,62100.0,43.9523,44.0185,43.9377,44.0111,62100.0
2014-03-28 14:25:00,59.89,59.94,59.87,59.93,89000.0,44.0111,44.0479,43.9964,44.0405,89000.0
2014-03-28 14:30:00,59.94,59.94,59.88,59.9,80400.0,44.0479,44.0479,44.0038,44.0185,80400.0
2014-03-28 14:35:00,59.91,59.91,59.86,59.88,118100.0,44.0258,44.0258,43.9891,44.0038,118100.0
2014-03-28 14:40:00,59.88,59.92,59.86,59.88,148500.0,44.0038,44.0332,43.9891,44.0038,148500.0
2014-03-28 14:45:00,59.89,59.91,59.82,59.9,163400.0,44.0111,44.0258,43.9597,44.0185,163400.0
2014-03-28 14:50:00,59.9,59.98,59.9,59.97,146200.0,44.0185,44.0773,44.0185,44.0699,146200.0
2014-03-28 14:55:00,59.97,59.99,59.94,59.97,125100.0,44.0699,44.0846,44.0479,44.0699,125100.0
2014-03-28 15:00:00,59.97,59.99,59.92,59.92,88500.0,44.0699,44.0846,44.0332,44.0332,88500.0
2014-03-28 15:05:00,59.92,59.93,59.81,59.82,194200.0,44.0332,44.0405,43.9523,43.9597,194200.0
2014-03-28 15:10:00,59.82,59.86,59.81,59.85,68600.0,43.9597,43.9891,43.9523,43.9817,68600.0
2014-03-28 15:15:00,59.85,59.93,59.78,59.93,159300.0,43.9817,44.0405,43.9303,44.0405,159300.0
2014-03-28 15:20:00,59.93,59.93,59.88,59.92,54600.0,44.0405,44.0405,44.0038,44.0332,54600.0
2014-03-28 15:25:00,59.92,59.94,59.9,59.94,137700.0,44.0332,44.0479,44.0185,44.0479,137700.0
2014-03-28 15:30:00,59.94,59.98,59.91,59.96,125300.0,44.0479,44.0773,44.0258,44.0626,125300.0
2014-03-28 15:35:00,59.96,59.97,59.92,59.92,119700.0,44.0626,44.0699,44.0332,44.0332,119700.0
2014-03-28 15:40:00,59.92,59.98,59.92,59.95,128600.0,44.0332,44.0773,44.0332,44.0552,128600.0
2014-03-28 15:45:00,59.96,59.99,59.9,59.91,192100.0,44.0626,44.0846,44.0185,44.0258,192100.0
2014-03-28 15:50:00,59.92,59.94,59.9,59.93,240700.0,44.0332,44.0479,44.0185,44.0405,240700.0
2014-03-28 15:55:00,59.93,60.03,59.93,60.02,748700.0,44.0405,44.114,44.0405,44.1067,748700.0
2014-03-31 09:30:00,60.83,60.91,60.6,60.62,795600.0,44.7019,44.7607,44.5329,44.5476,795600.0
2014-03-31 09:35:00,60.62,61.0,60.61,60.93,518000.0,44.5476,44.8268,44.5402,44.7754,518000.0
2014-03-31 09:40:00,60.93,60.94,60.79,60.8,223700.0,44.7754,44.7827,44.6725,44.6799,223700.0
2014-03-31 09:45:00,60.81,60.84,60.72,60.79,244700.0,44.6872,44.7093,44.6211,44.6725,244700.0
2014-03-31 09:50:00,60.8,60.92,60.69,60.71,379500.0,44.6799,44.7681,44.599,44.6137,379500.0
2014-03-31 09:55:00,60.71,60.8,60.66,60.74,160300.0,44.6137,44.6799,44.577,44.6358,160300.0
2014-03-31 10:00:00,60.74,60.79,60.66,60.67,110000.0,44.6358,44.6725,44.577,44.5843,110000.0
2014-03-31 10:05:00,60.67,60.7,60.6,60.68,264400.0,44.5843,44.6064,44.5329,44.5917,264400.0
2014-03-31 10:10:00,60.67,60.77,60.67,60.71,496200.0,44.5843,44.6578,44.5843,44.6137,496200.0
2014-03-31 10:15:00,60.7,60.8,60.69,60.74,254700.0,44.6064,44.6799,44.599,44.6358,254700.0
2014-03-31 10:20:00,60.74,60.81,60.73,60.8,135500.0,44.6358,44.6872,44.6284,44.6799,135500.0
2014-03-31 10:25:00,60.8,60.81,60.75,60.78,123100.0,44.6799,44.6872,44.6431,44.6652,123100.0
2014-03-31 10:30:00,60.78,60.82,60.78,60.8,119200.0,44.6652,44.6946,44.6652,44.6799,119200.0
2014-03-31 10:35:00,60.8,60.83,60.8,60.8,115300.0,44.6799,44.7019,44.6799,44.6799,115300.0
2014-03-31 10:40:00,60.81,60.93,60.81,60.93,274500.0,44.6872,44.7754,44.6872,44.7754,274500.0
2014-03-31 10:45:00,60.93,60.97,60.93,60.96,264000.0,44.7754,44.8048,44.7754,44.7974,264000.0
2014-03-31 10:50:00,60.96,61.02,60.89,60.89,316900.0,44.7974,44.8415,44.746,44.746,316900.0
2014-03-31 10:55:00,60.88,60.89,60.8,60.83,150300.0,44.7387,44.746,44.6799,44.7019,150300.0
2014-03-31 11:00:00,60.83,60.86,60.76,60.77,155000.0,44.7019,44.724,44.6505,44.6578,155000.0
2014-03-31 11:05:00,60.77,60.79,60.75,60.76,114300.0,44.6578,44.6725,44.6431,44.6505,114300.0
2014-03-31 11:10:00,60.75,60.76,60.71,60.76,154000.0,44.6431,44.6505,44.6137,44.6505,154000.0
2014-03-31 11:15:00,60.76,60.79,60.73,60.76,95500.0,44.6505,44.6725,44.6284,44.6505,95500.0
2014-03-31 11:20:00,60.76,60.77,60.68,60.68,157400.0,44.6505,44.6578,44.5917,44.5917,157400.0
2014-03-31 11:25:00,60.68,60.74,60.68,60.73,105000.0,44.5917,44.6358,44.5917,44.6284,105000.0
2014-03-31 11:30:00,60.72,60.78,60.71,60.72,121800.0,44.6211,44.6652,44.6137,44.6211,121800.0
2014-03-31 11:35:00,60.73,60.75,60.69,60.7,102000.0,44.6284,44.6431,44.599,44.6064,102000.0
2014-03-31 11:40:00,60.7,60.75,60.69,60.73,52400.0,44.6064,44.6431,44.599,44.6284,52400.0
2014-03-31 11:45:00,60.73,60.73,60.69,60.73,87600.0,44.6284,44.6284,44.599,44.6284,87600.0
2014-03-31 11:50:00,60.73,60.77,60.69,60.7,120900.0,44.6284,44.6578,44.599,44.6064,120900.0
2014-03-31 11:55:00,60.69,60.71,60.67,60.68,91600.0,44.599,44.6137,44.5843,44.5917,91600.0
2014-03-31 12:00:00,60.69,60.7,60.65,60.68,58700.0,44.599,44.6064,44.5696,44.5917,58700.0
2014-03-31 12:05:00,60.68,60.74,60.68,60.73,73600.0,44.5917,44.6358,44.5917,44.6284,73600.0
2014-03-31 12:10:00,60.73,60.75,60.73,60.74,87000.0,44.6284,44.6431,44.6284,44.6358,87000.0
2014-03-31 12:15:00,60.73,60.76,60.72,60.75,128900.0,44.6284,44.6505,44.6211,44.6431,128900.0
2014-03-31 12:20:00,60.75,60.8,60.73,60.73,106500.0,44.6431,44.6799,44.6284,44.6284,106500.0
2014-03-31 12:25:00,60.74,60.82,60.73,60.81,108000.0,44.6358,44.6946,44.6284,44.6872,108000.0
2014-03-31 12:30:00,60.8,60.85,60.8,60.84,142300.0,44.6799,44.7166,44.6799,44.7093,142300.0
2014-03-31 12:35:00,60.85,60.88,60.83,60.85,95200.0,44.7166,44.7387,44.7019,44.7166,95200.0
2014-03-31 12:40:00,60.84,60.88,60.83,60.88,58900.0,44.7093,44.7387,44.7019,44.7387,58900.0
2014-03-31 12:45:00,60.88,60.88,60.81,60.83,97700.0,44.7387,44.7387,44.6872,44.7019,97700.0
2014-03-31 12:50:00,60.83,60.83,60.78,60.81,44300.0,44.7019,44.7019,44.6652,44.6872,44300.0
2014-03-31 12:55:00,60.81,60.85,60.81,60.84,48900.0,44.6872,44.7166,44.6872,44.7093,48900.0
2014-03-31 13:00:00,60.85,60.88,60.82,60.84,47500.0,44.7166,44.7387,44.6946,44.7093,47500.0
2014-03-31 13:05:00,60.84,60.85,60.79,60.81,40400.0,44.7093,44.7166,44.6725,44.6872,40400.0
2014-03-31 13:10:00,60.82,60.85,60.77,60.79,67200.0,44.6946,44.7166,44.6578,44.6725,67200.0
2014-03-31 13:15:00,60.78,60.8,60.75,60.76,60300.0,44.6652,44.6799,44.6431,44.6505,60300.0
2014-03-31 13:20:00,60.76,60.77,60.7,60.7,82600.0,44.6505,44.6578,44.6064,44.6064,82600.0
2014-03-31 13:25:00,60.71,60.74,60.7,60.72,43000.0,44.6137,44.6358,44.6064,44.6211,43000.0
2014-03-31 13:30:00,60.73,60.76,60.72,60.74,23300.0,44.6284,44.6505,44.6211,44.6358,23300.0
2014-03-31 13:35:00,60.75,60.75,60.71,60.72,36700.0,44.6431,44.6431,44.6137,44.6211,36700.0
2014-03-31 13:40:00,60.72,60.73,60.7,60.72,35700.0,44.6211,44.6284,44.6064,44.6211,35700.0
2014-03-31 13:45:00,60.72,60.73,60.71,60.73,41500.0,44.6211,44.6284,44.6137,44.6284,41500.0
2014-03-31 13:50:00,60.72,60.75,60.68,60.73,68700.0,44.6211,44.6431,44.5917,44.6284,68700.0
2014-03-31 13:55:00,60.72,60.73,60.67,60.7,134100.0,44.6211,44.6284,44.5843,44.6064,134100.0
2014-03-31 14:00:00,60.7,60.72,60.69,60.7,40600.0,44.6064,44.6211,44.599,44.6064,40600.0
2014-03-31 14:05:00,60.7,60.77,60.69,60.77,140600.0,44.6064,44.6578,44.599,44.6578,140600.0
2014-03-31 14:10:00,60.77,60.82,60.75,60.78,123600.0,44.6578,44.6946,44.6431,44.6652,123600.0
2014-03-31 14:15:00,60.79,60.83,60.76,60.78,116100.0,44.6725,44.7019,44.6505,44.6652,116100.0
2014-03-31 14:20:00,60.78,60.78,60.7,60.7,72800.0,44.6652,44.6652,44.6064,44.6064,72800.0
2014-03-31 14:25:00,60.7,60.71,60.67,60.68,82400.0,44.6064,44.6137,44.5843,44.5917,82400.0
2014-03-31 14:30:00,60.67,60.69,60.66,60.69,44500.0,44.5843,44.599,44.577,44.599,44500.0
2014-03-31 14:35:00,60.68,60.73,60.65,60.69,142300.0,44.5917,44.6284,44.5696,44.599,142300.0
2014-03-31 14:40:00,60.69,60.72,60.66,60.7,104200.0,44.599,44.6211,44.577,44.6064,104200.0
2014-03-31 14:45:00,60.71,60.75,60.68,60.72,99800.0,44.6137,44.6431,44.5917,44.6211,99800.0
2014-03-31 14:50:00,60.72,60.76,60.7,60.76,57000.0,44.6211,44.6505,44.6064,44.6505,57000.0
2014-03-31 14:55:00,60.76,60.77,60.72,60.75,127600.0,44.6505,44.6578,44.6211,44.6431,127600.0
2014-03-31 15:00:00,60.75,60.76,60.69,60.71,95700.0,44.6431,44.6505,44.599,44.6137,95700.0
2014-03-31 15:05:00,60.7,60.74,60.7,60.7,59100.0,44.6064,44.6358,44.6064,44.6064,59100.0
2014-03-31 15:10:00,60.71,60.76,60.7,60.76,97200.0,44.6137,44.6505,44.6064,44.6505,97200.0
2014-03-31 15:15:00,60.75,60.78,60.73,60.76,148300.0,44.6431,44.6652,44.6284,44.6505,148300.0
2014-03-31 15:20:00,60.76,60.77,60.73,60.77,76500.0,44.6505,44.6578,44.6284,44.6578,76500.0
2014-03-31 15:25:00,60.77,60.78,60.75,60.75,104500.0,44.6578,44.6652,44.6431,44.6431,104500.0
2014-03-31 15:30:00,60.76,60.78,60.75,60.77,141100.0,44.6505,44.6652,44.6431,44.6578,141100.0
2014-03-31 15:35:00,60.77,60.8,60.76,60.78,159300.0,44.6578,44.6799,44.6505,44.6652,159300.0
2014-03-31 15:40:00,60.78,60.8,60.75,60.76,174500.0,44.6652,44.6799,44.6431,44.6505,174500.0
2014-03-31 15:45:00,60.76,60.78,60.71,60.71,289000.0,44.6505,44.6652,44.6137,44.6137,289000.0
2014-03-31 15:50:00,60.71,60.73,60.67,60.7,475700.0,44.6137,44.6284,44.5843,44.6064,475700.0
2014-03-31 15:55:00,60.7,60.73,60.66,60.72,724600.0,44.6064,44.6284,44.577,44.6211,724600.0
2014-04-01 09:30:00,60.95,61.29,60.75,60.8,753300.0,44.7901,45.04,44.6431,44.6799,753300.0
2014-04-01 09:35:00,60.8,60.95,60.72,60.89,465100.0,44.6799,44.7901,44.6211,44.746,465100.0
2014-04-01 09:40:00,60.9,61.0,60.85,60.99,275100.0,44.7534,44.8268,44.7166,44.8195,275100.0
2014-04-01 09:45:00,60.99,60.99,60.82,60.95,281100.0,44.8195,44.8195,44.6946,44.7901,281100.0
2014-04-01 09:50:00,60.95,60.95,60.81,60.91,240200.0,44.7901,44.7901,44.6872,44.7607,240200.0
2014-04-01 09:55:00,60.9,60.92,60.81,60.89,268000.0,44.7534,44.7681,44.6872,44.746,268000.0
2014-04-01 10:00:00,60.89,60.96,60.82,60.96,278400.0,44.746,44.7974,44.6946,44.7974,278400.0
2014-04-01 10:05:00,60.97,61.01,60.89,60.93,272900.0,44.8048,44.8342,44.746,44.7754,272900.0
2014-04-01 10:10:00,60.94,61.03,60.84,60.84,239800.0,44.7827,44.8489,44.7093,44.7093,239800.0
2014-04-01 10:15:00,60.84,60.9,60.8,60.86,223500.0,44.7093,44.7534,44.6799,44.724,223500.0
2014-04-01 10:20:00,60.85,60.85,60.72,60.74,201800.0,44.7166,44.7166,44.6211,44.6358,201800.0
2014-04-01 10:25:00,60.75,60.88,60.75,60.84,167600.0,44.6431,44.7387,44.6431,44.7093,167600.0
2014-04-01 10:30:00,60.84,60.87,60.72,60.72,198200.0,44.7093,44.7313,44.6211,44.6211,198200.0
2014-04-01 10:35:00,60.72,60.79,60.71,60.74,110400.0,44.6211,44.6725,44.6137,44.6358,110400.0
2014-04-01 10:40:00,60.75,60.75,60.6,60.61,232800.0,44.6431,44.6431,44.5329,44.5402,232800.0
2014-04-01 10:45:00,60.62,60.62,60.39,60.41,350200.0,44.5476,44.5476,44.3786,44.3933,350200.0
2014-04-01 10:50:00,60.42,60.47,60.37,60.44,305200.0,44.4006,44.4374,44.3639,44.4153,305200.0
2014-04-01 10:55:00,60.44,60.56,60.43,60.53,165600.0,44.4153,44.5035,44.408,44.4815,165600.0
2014-04-01 11:00:00,60.53,60.73,60.49,60.55,137100.0,44.4815,44.6284,44.4521,44.4961,137100.0
2014-04-01 11:05:00,60.56,60.56,60.48,60.54,304200.0,44.5035,44.5035,44.4447,44.4888,304200.0
2014-04-01 11:10:00,60.54,60.58,60.52,60.58,231800.0,44.4888,44.5182,44.4741,44.5182,231800.0
2014-04-01 11:15:00,60.58,60.69,60.58,60.69,135000.0,44.5182,44.599,44.5182,44.599,135000.0
2014-04-01 11:20:00,60.68,60.74,60.66,60.72,93900.0,44.5917,44.6358,44.577,44.6211,93900.0
2014-04-01 11:25:00,60.73,60.78,60.69,60.76,154800.0,44.6284,44.6652,44.599,44.6505,154800.0
2014-04-01 11:30:00,60.76,60.77,60.7,60.74,140000.0,44.6505,44.6578,44.6064,44.6358,140000.0
2014-04-01 11:35:00,60.75,60.79,60.71,60.73,89600.0,44.6431,44.6725,44.6137,44.6284,89600.0
2014-04-01 11:40:00,60.73,60.75,60.69,60.7,113500.0,44.6284,44.6431,44.599,44.6064,113500.0
2014-04-01 11:45:00,60.71,60.71,60.66,60.67,66600.0,44.6137,44.6137,44.577,44.5843,66600.0
2014-04-01 11:50:00,60.66,60.71,60.65,60.69,73200.0,44.577,44.6137,44.5696,44.599,73200.0
2014-04-01 11:55:00,60.69,60.73,60.63,60.64,148700.0,44.599,44.6284,44.5549,44.5623,148700.0
2014-04-01 12:00:00,60.64,60.66,60.59,60.6,134600.0,44.5623,44.577,44.5255,44.5329,134600.0
2014-04-01 12:05:00,60.6,60.66,60.59,60.65,85600.0,44.5329,44.577,44.5255,44.5696,85600.0
2014-04-01 12:10:00,60.65,60.65,60.61,60.65,58100.0,44.5696,44.5696,44.5402,44.5696,58100.0
2014-04-01 12:15:00,60.66,60.71,60.62,60.7,62400.0,44.577,44.6137,44.5476,44.6064,62400.0
2014-04-01 12:20:00,60.7,60.71,60.66,60.68,53200.0,44.6064,44.6137,44.577,44.5917,53200.0
2014-04-01 12:25:00,60.68,60.69,60.65,60.69,49400.0,44.5917,44.599,44.5696,44.599,49400.0
2014-04-01 12:30:00,60.69,60.71,60.65,60.65,67200.0,44.599,44.6137,44.5696,44.5696,67200.0
2014-04-01 12:35:00,60.65,60.71,60.65,60.7,159300.0,44.5696,44.6137,44.5696,44.6064,159300.0
2014-04-01 12:40:00,60.69,60.72,60.67,60.67,72400.0,44.599,44.6211,44.5843,44.5843,72400.0
2014-04-01 12:45:00,60.67,60.69,60.64,60.66,44200.0,44.5843,44.599,44.5623,44.577,44200.0
2014-04-01 12:50:00,60.67,60.7,60.66,60.7,72200.0,44.5843,44.6064,44.577,44.6064,72200.0
2014-04-01 12:55:00,60.7,60.71,60.66,60.66,53500.0,44.6064,44.6137,44.577,44.577,53500.0
2014-04-01 13:00:00,60.66,60.66,60.58,60.63,102400.0,44.577,44.577,44.5182,44.5549,102400.0
2014-04-01 13:05:00,60.63,60.67,60.59,60.6,138500.0,44.5549,44.5843,44.5255,44.5329,138500.0
2014-04-01 13:10:00,60.6,60.61,60.57,60.6,145400.0,44.5329,44.5402,44.5108,44.5329,145400.0
2014-04-01 13:15:00,60.59,60.61,60.58,60.59,80100.0,44.5255,44.5402,44.5182,44.5255,80100.0
2014-04-01 13:20:00,60.59,60.6,60.57,60.58,129400.0,44.5255,44.5329,44.5108,44.5182,129400.0
2014-04-01 13:25:00,60.59,60.59,60.55,60.56,82500.0,44.5255,44.5255,44.4961,44.5035,82500.0
2014-04-01 13:30:00,60.57,60.58,60.54,60.55,102700.0,44.5108,44.5182,44.4888,44.4961,102700.0
2014-04-01 13:35:00,60.55,60.58,60.54,60.56,132200.0,44.4961,44.5182,44.4888,44.5035,132200.0
2014-04-01 13:40:00,60.57,60.59,60.55,60.58,101800.0,44.5108,44.5255,44.4961,44.5182,101800.0
2014-04-01 13:45:00,60.58,60.58,60.5,60.52,223800.0,44.5182,44.5182,44.4594,44.4741,223800.0
2014-04-01 13:50:00,60.52,60.52,60.46,60.48,136100.0,44.4741,44.4741,44.43,44.4447,136100.0
2014-04-01 13:55:00,60.49,60.56,60.48,60.55,78000.0,44.4521,44.5035,44.4447,44.4961,78000.0
2014-04-01 14:00:00,60.55,60.64,60.54,60.64,76900.0,44.4961,44.5623,44.4888,44.5623,76900.0
2014-04-01 14:05:00,60.64,60.72,60.64,60.72,127300.0,44.5623,44.6211,44.5623,44.6211,127300.0
2014-04-01 14:10:00,60.72,60.75,60.7,60.72,124400.0,44.6211,44.6431,44.6064,44.6211,124400.0
2014-04-01 14:15:00,60.72,60.74,60.68,60.7,101700.0,44.6211,44.6358,44.5917,44.6064,101700.0
2014-04-01 14:20:00,60.7,60.71,60.68,60.69,105300.0,44.6064,44.6137,44.5917,44.599,105300.0
2014-04-01 14:25:00,60.7,60.71,60.65,60.69,104300.0,44.6064,44.6137,44.5696,44.599,104300.0
2014-04-01 14:30:00,60.69,60.7,60.66,60.69,40700.0,44.599,44.6064,44.577,44.599,40700.0
2014-04-01 14:35:00,60.68,60.71,60.66,60.67,57800.0,44.5917,44.6137,44.577,44.5843,57800.0
2014-04-01 14:40:00,60.67,60.71,60.67,60.7,65100.0,44.5843,44.6137,44.5843,44.6064,65100.0
2014-04-01 14:45:00,60.69,60.71,60.68,60.68,67900.0,44.599,44.6137,44.5917,44.5917,67900.0
2014-04-01 14:50:00,60.68,60.7,60.68,60.68,92100.0,44.5917,44.6064,44.5917,44.5917,92100.0
2014-04-01 14:55:00,60.68,60.74,60.68,60.73,97000.0,44.5917,44.6358,44.5917,44.6284,97000.0
2014-04-01 15:00:00,60.73,60.76,60.69,60.73,127900.0,44.6284,44.6505,44.599,44.6284,127900.0
2014-04-01 15:05:00,60.74,60.74,60.69,60.72,115600.0,44.6358,44.6358,44.599,44.6211,115600.0
2014-04-01 15:10:00,60.73,60.75,60.7,60.73,94600.0,44.6284,44.6431,44.6064,44.6284,94600.0
2014-04-01 15:15:00,60.73,60.77,60.73,60.76,117200.0,44.6284,44.6578,44.6284,44.6505,117200.0
2014-04-01 15:20:00,60.76,60.76,60.7,60.75,149800.0,44.6505,44.6505,44.6064,44.6431,149800.0
2014-04-01 15:25:00,60.74,60.76,60.73,60.76,92800.0,44.6358,44.6505,44.6284,44.6505,92800.0
2014-04-01 15:30:00,60.76,60.76,60.69,60.69,134800.0,44.6505,44.6505,44.599,44.599,134800.0
2014-04-01 15:35:00,60.69,60.7,60.68,60.69,126600.0,44.599,44.6064,44.5917,44.599,126600.0
2014-04-01 15:40:00,60.69,60.71,60.66,60.71,189900.0,44.599,44.6137,44.577,44.6137,189900.0
2014-04-01 15:45:00,60.7,60.74,60.7,60.74,289300.0,44.6064,44.6358,44.6064,44.6358,289300.0
2014-04-01 15:50:00,60.73,60.77,60.72,60.72,334300.0,44.6284,44.6578,44.6211,44.6211,334300.0
2014-04-01 15:55:00,60.73,60.74,60.67,60.68,744700.0,44.6284,44.6358,44.5843,44.5917,744700.0
2014-04-02 09:30:00,60.38,60.63,60.2,60.25,403300.0,44.65,44.8349,44.5169,44.5539,403300.0
2014-04-02 09:35:00,60.26,60.35,60.2,60.28,242900.0,44.5613,44.6278,44.5169,44.5761,242900.0
2014-04-02 09:40:00,60.28,60.4,60.25,60.33,257300.0,44.5761,44.6648,44.5539,44.613,257300.0
2014-04-02 09:45:00,60.31,60.47,60.31,60.45,234800.0,44.5982,44.7166,44.5982,44.7018,234800.0
2014-04-02 09:50:00,60.45,60.56,60.38,60.43,308000.0,44.7018,44.7831,44.65,44.687,308000.0
2014-04-02 09:55:00,60.43,60.48,60.3,60.32,220000.0,44.687,44.724,44.5909,44.6056,220000.0
2014-04-02 10:00:00,60.33,60.45,60.33,60.37,190500.0,44.613,44.7018,44.613,44.6426,190500.0
2014-04-02 10:05:00,60.35,60.46,60.35,60.43,343200.0,44.6278,44.7092,44.6278,44.687,343200.0
2014-04-02 10:10:00,60.44,60.44,60.33,60.33,147900.0,44.6944,44.6944,44.613,44.613,147900.0
2014-04-02 10:15:00,60.35,60.39,60.31,60.35,116700.0,44.6278,44.6574,44.5982,44.6278,116700.0
2014-04-02 10:20:00,60.36,60.4,60.35,60.38,154800.0,44.6352,44.6648,44.6278,44.65,154800.0
2014-04-02 10:25:00,60.37,60.46,60.36,60.45,128600.0,44.6426,44.7092,44.6352,44.7018,128600.0
2014-04-02 10:30:00,60.46,60.59,60.43,60.57,191600.0,44.7092,44.8053,44.687,44.7905,191600.0
2014-04-02 10:35:00,60.57,60.62,60.55,60.55,145500.0,44.7905,44.8275,44.7757,44.7757,145500.0
2014-04-02 10:40:00,60.57,60.61,60.5,60.52,143700.0,44.7905,44.8201,44.7387,44.7535,143700.0
2014-04-02 10:45:00,60.52,60.63,60.5,60.62,132400.0,44.7535,44.8349,44.7387,44.8275,132400.0
2014-04-02 10:50:00,60.62,60.63,60.57,60.58,104500.0,44.8275,44.8349,44.7905,44.7979,104500.0
2014-04-02 10:55:00,60.57,60.62,60.55,60.59,107600.0,44.7905,44.8275,44.7757,44.8053,107600.0
2014-04-02 11:00:00,60.59,60.68,60.58,60.64,150500.0,44.8053,44.8719,44.7979,44.8423,150500.0
2014-04-02 11:05:00,60.63,60.64,60.6,60.61,101800.0,44.8349,44.8423,44.8127,44.8201,101800.0
2014-04-02 11:10:00,60.61,60.62,60.54,60.57,74100.0,44.8201,44.8275,44.7683,44.7905,74100.0
2014-04-02 11:15:00,60.57,60.61,60.52,60.58,80200.0,44.7905,44.8201,44.7535,44.7979,80200.0
2014-04-02 11:20:00,60.57,60.6,60.53,60.6,53200.0,44.7905,44.8127,44.7609,44.8127,53200.0
2014-04-02 11:25:00,60.6,60.61,60.55,60.58,75600.0,44.8127,44.8201,44.7757,44.7979,75600.0
2014-04-02 11:30:00,60.57,60.59,60.53,60.55,151100.0,44.7905,44.8053,44.7609,44.7757,151100.0
2014-04-02 11:35:00,60.55,60.56,60.52,60.55,99600.0,44.7757,44.7831,44.7535,44.7757,99600.0
2014-04-02 11:40:00,60.55,60.55,60.48,60.48,76400.0,44.7757,44.7757,44.724,44.724,76400.0
2014-04-02 11:45:00,60.48,60.52,60.46,60.52,50000.0,44.724,44.7535,44.7092,44.7535,50000.0
2014-04-02 11:50:00,60.51,60.55,60.49,60.54,75000.0,44.7461,44.7757,44.7314,44.7683,75000.0
2014-04-02 11:55:00,60.54,60.62,60.51,60.6,168500.0,44.7683,44.8275,44.7461,44.8127,168500.0
2014-04-02 12:00:00,60.6,60.61,60.54,60.57,43800.0,44.8127,44.8201,44.7683,44.7905,43800.0
2014-04-02 12:05:00,60.57,60.61,60.56,60.6,70300.0,44.7905,44.8201,44.7831,44.8127,70300.0
2014-04-02 12:10:00,60.6,60.64,60.57,60.64,100700.0,44.8127,44.8423,44.7905,44.8423,100700.0
2014-04-02 12:15:00,60.64,60.72,60.63,60.71,144800.0,44.8423,44.9014,44.8349,44.894,144800.0
2014-04-02 12:20:00,60.71,60.76,60.7,60.75,110200.0,44.894,44.931,44.8866,44.9236,110200.0
2014-04-02 12:25:00,60.75,60.77,60.73,60.75,86000.0,44.9236,44.9384,44.9088,44.9236,86000.0
2014-04-02 12:30:00,60.73,60.75,60.7,60.74,101500.0,44.9088,44.9236,44.8866,44.9162,101500.0
2014-04-02 12:35:00,60.73,60.74,60.68,60.71,114300.0,44.9088,44.9162,44.8719,44.894,114300.0
2014-04-02 12:40:00,60.71,60.73,60.7,60.7,52600.0,44.894,44.9088,44.8866,44.8866,52600.0
2014-04-02 12:45:00,60.7,60.71,60.68,60.68,21900.0,44.8866,44.894,44.8719,44.8719,21900.0
2014-04-02 12:50:00,60.68,60.68,60.59,60.59,102900.0,44.8719,44.8719,44.8053,44.8053,102900.0
2014-04-02 12:55:00,60.6,60.61,60.59,60.61,63600.0,44.8127,44.8201,44.8053,44.8201,63600.0
2014-04-02 13:00:00,60.61,60.62,60.57,60.58,55400.0,44.8201,44.8275,44.7905,44.7979,55400.0
2014-04-02 13:05:00,60.58,60.59,60.52,60.54,47400.0,44.7979,44.8053,44.7535,44.7683,47400.0
2014-04-02 13:10:00,60.54,60.54,60.5,60.53,49000.0,44.7683,44.7683,44.7387,44.7609,49000.0
2014-04-02 13:15:00,60.53,60.53,60.49,60.5,56600.0,44.7609,44.7609,44.7314,44.7387,56600.0
2014-04-02 13:20:00,60.49,60.49,60.45,60.47,57400.0,44.7314,44.7314,44.7018,44.7166,57400.0
2014-04-02 13:25:00,60.48,60.52,60.47,60.49,64500.0,44.724,44.7535,44.7166,44.7314,64500.0
2014-04-02 13:30:00,60.49,60.52,60.45,60.45,255600.0,44.7314,44.7535,44.7018,44.7018,255600.0
2014-04-02 13:35:00,60.46,60.47,60.41,60.42,113600.0,44.7092,44.7166,44.6722,44.6796,113600.0
2014-04-02 13:40:00,60.42,60.42,60.3,60.31,199200.0,44.6796,44.6796,44.5909,44.5982,199200.0
2014-04-02 13:45:00,60.3,60.34,60.3,60.33,236900.0,44.5909,44.6204,44.5909,44.613,236900.0
2014-04-02 13:50:00,60.33,60.36,60.3,60.31,381500.0,44.613,44.6352,44.5909,44.5982,381500.0
2014-04-02 13:55:00,60.3,60.4,60.29,60.38,163000.0,44.5909,44.6648,44.5835,44.65,163000.0
2014-04-02 14:00:00,60.38,60.45,60.38,60.41,115600.0,44.65,44.7018,44.65,44.6722,115600.0
2014-04-02 14:05:00,60.41,60.42,60.38,60.42,83000.0,44.6722,44.6796,44.65,44.6796,83000.0
2014-04-02 14:10:00,60.42,60.42,60.37,60.39,103600.0,44.6796,44.6796,44.6426,44.6574,103600.0
2014-04-02 14:15:00,60.38,60.48,60.38,60.44,138400.0,44.65,44.724,44.65,44.6944,138400.0
2014-04-02 14:20:00,60.44,60.49,60.44,60.47,46000.0,44.6944,44.7314,44.6944,44.7166,46000.0
2014-04-02 14:25:00,60.48,60.49,60.43,60.47,57100.0,44.724,44.7314,44.687,44.7166,57100.0
2014-04-02 14:30:00,60.46,60.49,60.44,60.46,45900.0,44.7092,44.7314,44.6944,44.7092,45900.0
2014-04-02 14:35:00,60.46,60.47,60.43,60.44,64600.0,44.7092,44.7166,44.687,44.6944,64600.0
2014-04-02 14:40:00,60.44,60.47,60.43,60.47,52800.0,44.6944,44.7166,44.687,44.7166,52800.0
2014-04-02 14:45:00,60.46,60.47,60.39,60.4,84600.0,44.7092,44.7166,44.6574,44.6648,84600.0
2014-04-02 14:50:00,60.4,60.4,60.35,60.37,88400.0,44.6648,44.6648,44.6278,44.6426,88400.0
2014-04-02 14:55:00,60.37,60.4,60.36,60.4,76400.0,44.6426,44.6648,44.6352,44.6648,76400.0
2014-04-02 15:00:00,60.4,60.41,60.38,60.38,167400.0,44.6648,44.6722,44.65,44.65,167400.0
2014-04-02 15:05:00,60.38,60.42,60.38,60.4,82300.0,44.65,44.6796,44.65,44.6648,82300.0
2014-04-02 15:10:00,60.41,60.47,60.4,60.45,101300.0,44.6722,44.7166,44.6648,44.7018,101300.0
2014-04-02 15:15:00,60.46,60.46,60.41,60.42,99600.0,44.7092,44.7092,44.6722,44.6796,99600.0
2014-04-02 15:20:00,60.42,60.44,60.4,60.42,231500.0,44.6796,44.6944,44.6648,44.6796,231500.0
2014-04-02 15:25:00,60.42,60.53,60.42,60.53,233500.0,44.6796,44.7609,44.6796,44.7609,233500.0
2014-04-02 15:30:00,60.53,60.62,60.5,60.6,281400.0,44.7609,44.8275,44.7387,44.8127,281400.0
2014-04-02 15:35:00,60.6,60.64,60.57,60.64,147700.0,44.8127,44.8423,44.7905,44.8423,147700.0
2014-04-02 15:40:00,60.65,60.65,60.61,60.64,177900.0,44.8497,44.8497,44.8201,44.8423,177900.0
2014-04-02 15:45:00,60.64,60.65,60.57,60.63,326900.0,44.8423,44.8497,44.7905,44.8349,326900.0
2014-04-02 15:50:00,60.62,60.62,60.58,60.62,327500.0,44.8275,44.8275,44.7979,44.8275,327500.0
2014-04-02 15:55:00,60.62,60.62,60.48,60.48,716300.0,44.8275,44.8275,44.724,44.724,716300.0
2014-04-03 09:30:00,60.65,60.77,60.46,60.62,406500.0,44.8497,44.9384,44.7092,44.8275,406500.0
2014-04-03 09:35:00,60.62,60.64,60.52,60.59,149300.0,44.8275,44.8423,44.7535,44.8053,149300.0
2014-04-03 09:40:00,60.59,60.59,60.38,60.39,160300.0,44.8053,44.8053,44.65,44.6574,160300.0
2014-04-03 09:45:00,60.39,60.46,60.32,60.33,202000.0,44.6574,44.7092,44.6056,44.613,202000.0
2014-04-03 09:50:00,60.33,60.4,60.28,60.37,152100.0,44.613,44.6648,44.5761,44.6426,152100.0
2014-04-03 09:55:00,60.38,60.48,60.37,60.45,72100.0,44.65,44.724,44.6426,44.7018,72100.0
2014-04-03 10:00:00,60.45,60.51,60.41,60.49,154900.0,44.7018,44.7461,44.6722,44.7314,154900.0
2014-04-03 10:05:00,60.48,60.48,60.39,60.39,81200.0,44.724,44.724,44.6574,44.6574,81200.0
2014-04-03 10:10:00,60.4,60.48,60.38,60.42,168100.0,44.6648,44.724,44.65,44.6796,168100.0
2014-04-03 10:15:00,60.43,60.46,60.39,60.45,175900.0,44.687,44.7092,44.6574,44.7018,175900.0
2014-04-03 10:20:00,60.46,60.46,60.35,60.35,123700.0,44.7092,44.7092,44.6278,44.6278,123700.0
2014-04-03 10:25:00,60.34,60.38,60.32,60.35,180300.0,44.6204,44.65,44.6056,44.6278,180300.0
2014-04-03 10:30:00,60.35,60.49,60.35,60.49,261500.0,44.6278,44.7314,44.6278,44.7314,261500.0
2014-04-03 10:35:00,60.49,60.58,60.47,60.54,240100.0,44.7314,44.7979,44.7166,44.7683,240100.0
2014-04-03 10:40:00,60.55,60.55,60.46,60.47,148200.0,44.7757,44.7757,44.7092,44.7166,148200.0
2014-04-03 10:45:00,60.46,60.48,60.38,60.38,99600.0,44.7092,44.724,44.65,44.65,99600.0
2014-04-03 10:50:00,60.37,60.41,60.35,60.36,95800.0,44.6426,44.6722,44.6278,44.6352,95800.0
2014-04-03 10:55:00,60.36,60.41,60.31,60.4,136500.0,44.6352,44.6722,44.5982,44.6648,136500.0
2014-04-03 11:00:00,60.41,60.41,60.34,60.36,73200.0,44.6722,44.6722,44.6204,44.6352,73200.0
2014-04-03 11:05:00,60.35,60.39,60.32,60.37,81000.0,44.6278,44.6574,44.6056,44.6426,81000.0
2014-04-03 11:10:00,60.37,60.43,60.37,60.38,79700.0,44.6426,44.687,44.6426,44.65,79700.0
2014-04-03 11:15:00,60.38,60.41,60.37,60.4,62600.0,44.65,44.6722,44.6426,44.6648,62600.0
2014-04-03 11:20:00,60.4,60.42,60.34,60.34,88400.0,44.6648,44.6796,44.6204,44.6204,88400.0
2014-04-03 11:25:00,60.35,60.42,60.35,60.37,75800.0,44.6278,44.6796,44.6278,44.6426,75800.0
2014-04-03 11:30:00,60.37,60.39,60.34,60.34,108500.0,44.6426,44.6574,44.6204,44.6204,108500.0
2014-04-03 11:35:00,60.35,60.42,60.33,60.41,103100.0,44.6278,44.6796,44.613,44.6722,103100.0
2014-04-03 11:40:00,60.41,60.43,60.37,60.38,66400.0,44.6722,44.687,44.6426,44.65,66400.0
2014-04-03 11:45:00,60.37,60.4,60.34,60.36,47400.0,44.6426,44.6648,44.6204,44.6352,47400.0
2014-04-03 11:50:00,60.36,60.41,60.34,60.36,60400.0,44.6352,44.6722,44.6204,44.6352,60400.0
2014-04-03 11:55:00,60.36,60.47,60.36,60.44,100000.0,44.6352,44.7166,44.6352,44.6944,100000.0
2014-04-03 12:00:00,60.45,60.51,60.43,60.49,127000.0,44.7018,44.7461,44.687,44.7314,127000.0
2014-04-03 12:05:00,60.48,60.51,60.46,60.5,98300.0,44.724,44.7461,44.7092,44.7387,98300.0
2014-04-03 12:10:00,60.5,60.51,60.46,60.47,104500.0,44.7387,44.7461,44.7092,44.7166,104500.0
2014-04-03 12:15:00,60.47,60.47,60.35,60.38,145700.0,44.7166,44.7166,44.6278,44.65,145700.0
2014-04-03 12:20:00,60.37,60.47,60.37,60.47,78000.0,44.6426,44.7166,44.6426,44.7166,78000.0
2014-04-03 12:25:00,60.47,60.49,60.44,60.49,46200.0,44.7166,44.7314,44.6944,44.7314,46200.0
2014-04-03 12:30:00,60.49,60.51,60.47,60.47,204400.0,44.7314,44.7461,44.7166,44.7166,204400.0
2014-04-03 12:35:00,60.47,60.5,60.45,60.45,52900.0,44.7166,44.7387,44.7018,44.7018,52900.0
2014-04-03 12:40:00,60.44,60.51,60.44,60.48,58600.0,44.6944,44.7461,44.6944,44.724,58600.0
2014-04-03 12:45:00,60.48,60.52,60.48,60.49,75100.0,44.724,44.7535,44.724,44.7314,75100.0
2014-04-03 12:50:00,60.49,60.6,60.49,60.58,130000.0,44.7314,44.8127,44.7314,44.7979,130000.0
2014-04-03 12:55:00,60.58,60.62,60.56,60.61,94600.0,44.7979,44.8275,44.7831,44.8201,94600.0
2014-04-03 13:00:00,60.6,60.7,60.6,60.62,272500.0,44.8127,44.8866,44.8127,44.8275,272500.0
2014-04-03 13:05:00,60.62,60.65,60.6,60.65,305500.0,44.8275,44.8497,44.8127,44.8497,305500.0
2014-04-03 13:10:00,60.64,60.67,60.6,60.65,137000.0,44.8423,44.8645,44.8127,44.8497,137000.0
2014-04-03 13:15:00,60.65,60.66,60.62,60.65,137000.0,44.8497,44.8571,44.8275,44.8497,137000.0
2014-04-03 13:20:00,60.65,60.66,60.64,60.65,58700.0,44.8497,44.8571,44.8423,44.8497,58700.0
2014-04-03 13:25:00,60.65,60.67,60.63,60.66,64200.0,44.8497,44.8645,44.8349,44.8571,64200.0
2014-04-03 13:30:00,60.66,60.69,60.64,60.69,166900.0,44.8571,44.8792,44.8423,44.8792,166900.0
2014-04-03 13:35:00,60.69,60.69,60.64,60.69,104500.0,44.8792,44.8792,44.8423,44.8792,104500.0
2014-04-03 13:40:00,60.69,60.8,60.67,60.79,279000.0,44.8792,44.9606,44.8645,44.9532,279000.0
2014-04-03 13:45:00,60.8,60.8,60.74,60.75,144000.0,44.9606,44.9606,44.9162,44.9236,144000.0
2014-04-03 13:50:00,60.76,60.8,60.76,60.79,122100.0,44.931,44.9606,44.931,44.9532,122100.0
2014-04-03 13:55:00,60.78,60.79,60.73,60.73,65900.0,44.9458,44.9532,44.9088,44.9088,65900.0
2014-04-03 14:00:00,60.73,60.75,60.7,60.73,107700.0,44.9088,44.9236,44.8866,44.9088,107700.0
2014-04-03 14:05:00,60.73,60.76,60.7,60.71,90400.0,44.9088,44.931,44.8866,44.894,90400.0
2014-04-03 14:10:00,60.71,60.73,60.67,60.67,47400.0,44.894,44.9088,44.8645,44.8645,47400.0
2014-04-03 14:15:00,60.68,60.7,60.65,60.66,61300.0,44.8719,44.8866,44.8497,44.8571,61300.0
2014-04-03 14:20:00,60.65,60.67,60.64,60.65,71300.0,44.8497,44.8645,44.8423,44.8497,71300.0
2014-04-03 14:25:00,60.65,60.65,60.59,60.63,81600.0,44.8497,44.8497,44.8053,44.8349,81600.0
2014-04-03 14:30:00,60.62,60.64,60.59,60.62,71400.0,44.8275,44.8423,44.8053,44.8275,71400.0
2014-04-03 14:35:00,60.61,60.64,60.54,60.55,70200.0,44.8201,44.8423,44.7683,44.7757,70200.0
2014-04-03 14:40:00,60.55,60.64,60.54,60.62,74800.0,44.7757,44.8423,44.7683,44.8275,74800.0
2014-04-03 14:45:00,60.61,60.63,60.59,60.61,59600.0,44.8201,44.8349,44.8053,44.8201,59600.0
2014-04-03 14:50:00,60.6,60.63,60.59,60.62,54300.0,44.8127,44.8349,44.8053,44.8275,54300.0
2014-04-03 14:55:00,60.61,60.67,60.6,60.67,92100.0,44.8201,44.8645,44.8127,44.8645,92100.0
2014-04-03 15:00:00,60.67,60.69,60.63,60.65,87100.0,44.8645,44.8792,44.8349,44.8497,87100.0
2014-04-03 15:05:00,60.64,60.66,60.62,60.65,88000.0,44.8423,44.8571,44.8275,44.8497,88000.0
2014-04-03 15:10:00,60.65,60.68,60.64,60.65,61900.0,44.8497,44.8719,44.8423,44.8497,61900.0
2014-04-03 15:15:00,60.64,60.7,60.64,60.69,73000.0,44.8423,44.8866,44.8423,44.8792,73000.0
2014-04-03 15:20:00,60.69,60.69,60.65,60.66,90700.0,44.8792,44.8792,44.8497,44.8571,90700.0
2014-04-03 15:25:00,60.67,60.75,60.65,60.73,134500.0,44.8645,44.9236,44.8497,44.9088,134500.0
2014-04-03 15:30:00,60.73,60.75,60.71,60.74,118900.0,44.9088,44.9236,44.894,44.9162,118900.0
2014-04-03 15:35:00,60.74,60.75,60.7,60.74,97400.0,44.9162,44.9236,44.8866,44.9162,97400.0
2014-04-03 15:40:00,60.73,60.75,60.71,60.75,129800.0,44.9088,44.9236,44.894,44.9236,129800.0
2014-04-03 15:45:00,60.74,60.77,60.71,60.75,257200.0,44.9162,44.9384,44.894,44.9236,257200.0
2014-04-03 15:50:00,60.75,60.75,60.69,60.71,287400.0,44.9236,44.9236,44.8792,44.894,287400.0
2014-04-03 15:55:00,60.71,60.72,60.66,60.66,748200.0,44.894,44.9014,44.8571,44.8571,748200.0
2014-04-04 09:30:00,61.02,61.06,60.76,60.93,429600.0,45.1233,45.1529,44.931,45.0567,429600.0
2014-04-04 09:35:00,60.94,61.05,60.92,60.98,265000.0,45.0641,45.1455,45.0493,45.0937,265000.0
2014-04-04 09:40:00,60.97,61.0,60.72,60.74,312500.0,45.0863,45.1085,44.9014,44.9162,312500.0
2014-04-04 09:45:00,60.73,60.98,60.7,60.93,273600.0,44.9088,45.0937,44.8866,45.0567,273600.0
2014-04-04 09:50:00,60.93,60.96,60.86,60.91,237800.0,45.0567,45.0789,45.005,45.0419,237800.0
2014-04-04 09:55:00,60.91,60.95,60.84,60.87,212300.0,45.0419,45.0715,44.9902,45.0124,212300.0
2014-04-04 10:00:00,60.87,60.89,60.79,60.79,294800.0,45.0124,45.0271,44.9532,44.9532,294800.0
2014-04-04 10:05:00,60.79,60.81,60.73,60.78,160900.0,44.9532,44.968,44.9088,44.9458,160900.0
2014-04-04 10:10:00,60.79,60.84,60.69,60.73,257400.0,44.9532,44.9902,44.8792,44.9088,257400.0
2014-04-04 10:15:00,60.73,60.75,60.65,60.73,252400.0,44.9088,44.9236,44.8497,44.9088,252400.0
2014-04-04 10:20:00,60.73,60.75,60.66,60.71,248100.0,44.9088,44.9236,44.8571,44.894,248100.0
2014-04-04 10:25:00,60.71,60.73,60.67,60.7,137100.0,44.894,44.9088,44.8645,44.8866,137100.0
2014-04-04 10:30:00,60.71,60.84,60.7,60.79,235700.0,44.894,44.9902,44.8866,44.9532,235700.0
2014-04-04 10:35:00,60.8,60.85,60.76,60.8,186700.0,44.9606,44.9976,44.931,44.9606,186700.0
2014-04-04 10:40:00,60.79,60.82,60.71,60.71,131000.0,44.9532,44.9754,44.894,44.894,131000.0
2014-04-04 10:45:00,60.72,60.77,60.63,60.65,141700.0,44.9014,44.9384,44.8349,44.8497,141700.0
2014-04-04 10:50:00,60.66,60.66,60.52,60.52,191700.0,44.8571,44.8571,44.7535,44.7535,191700.0
2014-04-04 10:55:00,60.52,60.57,60.5,60.57,197500.0,44.7535,44.7905,44.7387,44.7905,197500.0
2014-04-04 11:00:00,60.57,60.58,60.52,60.55,151800.0,44.7905,44.7979,44.7535,44.7757,151800.0
2014-04-04 11:05:00,60.54,60.54,60.33,60.35,260600.0,44.7683,44.7683,44.613,44.6278,260600.0
2014-04-04 11:10:00,60.34,60.44,60.33,60.41,175400.0,44.6204,44.6944,44.613,44.6722,175400.0
2014-04-04 11:15:00,60.41,60.44,60.39,60.4,113300.0,44.6722,44.6944,44.6574,44.6648,113300.0
2014-04-04 11:20:00,60.41,60.49,60.39,60.43,116300.0,44.6722,44.7314,44.6574,44.687,116300.0
2014-04-04 11:25:00,60.43,60.46,60.4,60.42,84600.0,44.687,44.7092,44.6648,44.6796,84600.0
2014-04-04 11:30:00,60.42,60.5,60.42,60.45,124500.0,44.6796,44.7387,44.6796,44.7018,124500.0
2014-04-04 11:35:00,60.44,60.45,60.38,60.43,123800.0,44.6944,44.7018,44.65,44.687,123800.0
2014-04-04 11:40:00,60.42,60.42,60.35,60.36,96300.0,44.6796,44.6796,44.6278,44.6352,96300.0
2014-04-04 11:45:00,60.35,60.35,60.24,60.3,203300.0,44.6278,44.6278,44.5465,44.5909,203300.0
2014-04-04 11:50:00,60.3,60.33,60.25,60.3,153800.0,44.5909,44.613,44.5539,44.5909,153800.0
2014-04-04 11:55:00,60.3,60.45,60.27,60.43,108600.0,44.5909,44.7018,44.5687,44.687,108600.0
2014-04-04 12:00:00,60.44,60.45,60.34,60.34,122000.0,44.6944,44.7018,44.6204,44.6204,122000.0
2014-04-04 12:05:00,60.34,60.4,60.32,60.39,90900.0,44.6204,44.6648,44.6056,44.6574,90900.0
2014-04-04 12:10:00,60.39,60.39,60.32,60.35,137200.0,44.6574,44.6574,44.6056,44.6278,137200.0
2014-04-04 12:15:00,60.35,60.44,60.34,60.39,106400.0,44.6278,44.6944,44.6204,44.6574,106400.0
2014-04-04 12:20:00,60.39,60.49,60.39,60.46,84200.0,44.6574,44.7314,44.6574,44.7092,84200.0
2014-04-04 12:25:00,60.46,60.49,60.41,60.43,125100.0,44.7092,44.7314,44.6722,44.687,125100.0
2014-04-04 12:30:00,60.43,60.52,60.42,60.5,118400.0,44.687,44.7535,44.6796,44.7387,118400.0
2014-04-04 12:35:00,60.49,60.49,60.43,60.44,94700.0,44.7314,44.7314,44.687,44.6944,94700.0
2014-04-04 12:40:00,60.45,60.46,60.41,60.41,83900.0,44.7018,44.7092,44.6722,44.6722,83900.0
2014-04-04 12:45:00,60.41,60.43,60.33,60.38,131900.0,44.6722,44.687,44.613,44.65,131900.0
2014-04-04 12:50:00,60.39,60.41,60.34,60.37,62000.0,44.6574,44.6722,44.6204,44.6426,62000.0
2014-04-04 12:55:00,60.36,60.39,60.34,60.38,151900.0,44.6352,44.6574,44.6204,44.65,151900.0
2014-04-04 13:00:00,60.38,60.42,60.29,60.33,188700.0,44.65,44.6796,44.5835,44.613,188700.0
2014-04-04 13:05:00,60.33,60.33,60.25,60.3,171400.0,44.613,44.613,44.5539,44.5909,171400.0
2014-04-04 13:10:00,60.3,60.32,60.28,60.29,71500.0,44.5909,44.6056,44.5761,44.5835,71500.0
2014-04-04 13:15:00,60.3,60.35,60.27,60.28,113300.0,44.5909,44.6278,44.5687,44.5761,113300.0
2014-04-04 13:20:00,60.28,60.3,60.25,60.26,98500.0,44.5761,44.5909,44.5539,44.5613,98500.0
2014-04-04 13:25:00,60.26,60.27,60.18,60.19,89600.0,44.5613,44.5687,44.5021,44.5095,89600.0
2014-04-04 13:30:00,60.19,60.19,60.09,60.09,181700.0,44.5095,44.5095,44.4356,44.4356,181700.0
2014-04-04 13:35:00,60.1,60.15,60.08,60.13,155500.0,44.443,44.4799,44.4282,44.4651,155500.0
2014-04-04 13:40:00,60.13,60.18,60.11,60.13,119600.0,44.4651,44.5021,44.4503,44.4651,119600.0
2014-04-04 13:45:00,60.13,60.18,60.1,60.11,95600.0,44.4651,44.5021,44.443,44.4503,95600.0
2014-04-04 13:50:00,60.11,60.14,60.09,60.11,94100.0,44.4503,44.4725,44.4356,44.4503,94100.0
2014-04-04 13:55:00,60.11,60.11,60.04,60.05,115500.0,44.4503,44.4503,44.3986,44.406,115500.0
2014-04-04 14:00:00,60.05,60.11,60.03,60.03,131100.0,44.406,44.4503,44.3912,44.3912,131100.0
2014-04-04 14:05:00,60.05,60.06,60.0,60.01,154900.0,44.406,44.4134,44.369,44.3764,154900.0
2014-04-04 14:10:00,60.01,60.05,60.0,60.04,117800.0,44.3764,44.406,44.369,44.3986,117800.0
2014-04-04 14:15:00,60.05,60.12,60.05,60.09,188100.0,44.406,44.4577,44.406,44.4356,188100.0
2014-04-04 14:20:00,60.08,60.09,60.0,60.01,128200.0,44.4282,44.4356,44.369,44.3764,128200.0
2014-04-04 14:25:00,60.01,60.04,59.98,59.99,91900.0,44.3764,44.3986,44.3542,44.3616,91900.0
2014-04-04 14:30:00,59.99,60.01,59.9,59.91,137700.0,44.3616,44.3764,44.2951,44.3025,137700.0
2014-04-04 14:35:00,59.91,59.92,59.86,59.9,148100.0,44.3025,44.3098,44.2655,44.2951,148100.0
2014-04-04 14:40:00,59.89,59.96,59.89,59.92,105700.0,44.2877,44.3394,44.2877,44.3098,105700.0
2014-04-04 14:45:00,59.9,59.93,59.85,59.92,120800.0,44.2951,44.3172,44.2581,44.3098,120800.0
2014-04-04 14:50:00,59.92,59.97,59.91,59.95,98500.0,44.3098,44.3468,44.3025,44.332,98500.0
2014-04-04 14:55:00,59.94,60.02,59.9,60.0,314700.0,44.3246,44.3838,44.2951,44.369,314700.0
2014-04-04 15:00:00,59.99,59.99,59.89,59.92,137800.0,44.3616,44.3616,44.2877,44.3098,137800.0
2014-04-04 15:05:00,59.92,59.93,59.85,59.89,137300.0,44.3098,44.3172,44.2581,44.2877,137300.0
2014-04-04 15:10:00,59.89,59.96,59.89,59.95,130200.0,44.2877,44.3394,44.2877,44.332,130200.0
2014-04-04 15:15:00,59.95,59.97,59.87,59.96,199000.0,44.332,44.3468,44.2729,44.3394,199000.0
2014-04-04 15:20:00,59.96,59.98,59.91,59.97,229700.0,44.3394,44.3542,44.3025,44.3468,229700.0
2014-04-04 15:25:00,59.98,60.01,59.94,59.97,202700.0,44.3542,44.3764,44.3246,44.3468,202700.0
2014-04-04 15:30:00,59.97,59.98,59.88,59.9,221900.0,44.3468,44.3542,44.2803,44.2951,221900.0
2014-04-04 15:35:00,59.9,59.91,59.85,59.87,189300.0,44.2951,44.3025,44.2581,44.2729,189300.0
2014-04-04 15:40:00,59.88,59.91,59.85,59.9,288500.0,44.2803,44.3025,44.2581,44.2951,288500.0
2014-04-04 15:45:00,59.89,59.92,59.84,59.92,404000.0,44.2877,44.3098,44.2507,44.3098,404000.0
2014-04-04 15:50:00,59.92,59.96,59.89,59.91,412000.0,44.3098,44.3394,44.2877,44.3025,412000.0
2014-04-04 15:55:00,59.92,59.94,59.8,59.82,1112800.0,44.3098,44.3246,44.2211,44.2359,1112800.0
2014-04-07 09:30:00,59.69,60.0,59.57,59.84,412700.0,44.1398,44.369,44.051,44.2507,412700.0
2014-04-07 09:35:00,59.83,59.88,59.61,59.61,239400.0,44.2433,44.2803,44.0806,44.0806,239400.0
2014-04-07 09:40:00,59.62,59.77,59.57,59.7,287100.0,44.088,44.1989,44.051,44.1472,287100.0
2014-04-07 09:45:00,59.69,59.7,59.58,59.65,229500.0,44.1398,44.1472,44.0584,44.1102,229500.0
2014-04-07 09:50:00,59.65,59.66,59.42,59.42,340100.0,44.1102,44.1176,43.9401,43.9401,340100.0
2014-04-07 09:55:00,59.43,59.63,59.42,59.61,257800.0,43.9475,44.0954,43.9401,44.0806,257800.0
2014-04-07 10:00:00,59.61,59.63,59.49,59.55,259600.0,44.0806,44.0954,43.9919,44.0362,259600.0
2014-04-07 10:05:00,59.54,59.58,59.4,59.44,218200.0,44.0288,44.0584,43.9253,43.9549,218200.0
2014-04-07 10:10:00,59.44,59.62,59.43,59.59,175300.0,43.9549,44.088,43.9475,44.0658,175300.0
2014-04-07 10:15:00,59.59,59.62,59.52,59.54,201900.0,44.0658,44.088,44.0141,44.0288,201900.0
2014-04-07 10:20:00,59.54,59.6,59.47,59.55,103100.0,44.0288,44.0732,43.9771,44.0362,103100.0
2014-04-07 10:25:00,59.54,59.57,59.42,59.44,103100.0,44.0288,44.051,43.9401,43.9549,103100.0
2014-04-07 10:30:00,59.42,59.51,59.4,59.51,211000.0,43.9401,44.0067,43.9253,44.0067,211000.0
2014-04-07 10:35:00,59.5,59.52,59.38,59.4,173900.0,43.9993,44.0141,43.9105,43.9253,173900.0
2014-04-07 10:40:00,59.39,59.44,59.31,59.41,141000.0,43.9179,43.9549,43.8588,43.9327,141000.0
2014-04-07 10:45:00,59.42,59.42,59.33,59.37,133200.0,43.9401,43.9401,43.8736,43.9031,133200.0
2014-04-07 10:50:00,59.36,59.41,59.33,59.38,175500.0,43.8957,43.9327,43.8736,43.9105,175500.0
2014-04-07 10:55:00,59.38,59.43,59.35,59.42,131900.0,43.9105,43.9475,43.8883,43.9401,131900.0
2014-04-07 11:00:00,59.42,59.57,59.4,59.55,195700.0,43.9401,44.051,43.9253,44.0362,195700.0
2014-04-07 11:05:00,59.55,59.57,59.46,59.51,86400.0,44.0362,44.051,43.9697,44.0067,86400.0
2014-04-07 11:10:00,59.51,59.52,59.39,59.39,126100.0,44.0067,44.0141,43.9179,43.9179,126100.0
2014-04-07 11:15:00,59.4,59.4,59.34,59.37,161100.0,43.9253,43.9253,43.8809,43.9031,161100.0
2014-04-07 11:20:00,59.37,59.39,59.29,59.3,198400.0,43.9031,43.9179,43.844,43.8514,198400.0
2014-04-07 11:25:00,59.3,59.33,59.28,59.3,103900.0,43.8514,43.8736,43.8366,43.8514,103900.0
2014-04-07 11:30:00,59.29,59.36,59.26,59.29,145300.0,43.844,43.8957,43.8218,43.844,145300.0
2014-04-07 11:35:00,59.28,59.35,59.28,59.34,61400.0,43.8366,43.8883,43.8366,43.8809,61400.0
2014-04-07 11:40:00,59.34,59.34,59.28,59.32,112100.0,43.8809,43.8809,43.8366,43.8662,112100.0
2014-04-07 11:45:00,59.32,59.32,59.26,59.27,85900.0,43.8662,43.8662,43.8218,43.8292,85900.0
2014-04-07 11:50:00,59.27,59.29,59.22,59.23,106300.0,43.8292,43.844,43.7922,43.7996,106300.0
2014-04-07 11:55:00,59.22,59.23,59.2,59.21,99200.0,43.7922,43.7996,43.7774,43.7848,99200.0
2014-04-07 12:00:00,59.21,59.29,59.2,59.26,94500.0,43.7848,43.844,43.7774,43.8218,94500.0
2014-04-07 12:05:00,59.26,59.27,59.22,59.22,51900.0,43.8218,43.8292,43.7922,43.7922,51900.0
2014-04-07 12:10:00,59.22,59.24,59.17,59.22,142000.0,43.7922,43.807,43.7552,43.7922,142000.0
2014-04-07 12:15:00,59.22,59.22,59.16,59.16,78600.0,43.7922,43.7922,43.7478,43.7478,78600.0
2014-04-07 12:20:00,59.15,59.24,59.14,59.23,134300.0,43.7404,43.807,43.7331,43.7996,134300.0
2014-04-07 12:25:00,59.23,59.25,59.11,59.11,111800.0,43.7996,43.8144,43.7109,43.7109,111800.0
2014-04-07 12:30:00,59.12,59.13,59.07,59.07,318500.0,43.7183,43.7257,43.6813,43.6813,318500.0
2014-04-07 12:35:00,59.07,59.09,59.02,59.04,227200.0,43.6813,43.6961,43.6443,43.6591,227200.0
2014-04-07 12:40:00,59.05,59.08,59.01,59.06,117300.0,43.6665,43.6887,43.6369,43.6739,117300.0
2014-04-07 12:45:00,59.06,59.11,59.05,59.08,193400.0,43.6739,43.7109,43.6665,43.6887,193400.0
2014-04-07 12:50:00,59.09,59.1,59.02,59.04,168500.0,43.6961,43.7035,43.6443,43.6591,168500.0
2014-04-07 12:55:00,59.05,59.08,59.01,59.02,108600.0,43.6665,43.6887,43.6369,43.6443,108600.0
2014-04-07 13:00:00,59.03,59.03,58.95,58.96,132000.0,43.6517,43.6517,43.5925,43.5999,132000.0
2014-04-07 13:05:00,58.96,58.97,58.86,58.87,124400.0,43.5999,43.6073,43.526,43.5334,124400.0
2014-04-07 13:10:00,58.87,58.94,58.84,58.89,155800.0,43.5334,43.5852,43.5112,43.5482,155800.0
2014-04-07 13:15:00,58.9,58.94,58.88,58.91,76000.0,43.5556,43.5852,43.5408,43.563,76000.0
2014-04-07 13:20:00,58.9,58.98,58.9,58.91,130900.0,43.5556,43.6147,43.5556,43.563,130900.0
2014-04-07 13:25:00,58.91,58.95,58.91,58.93,98900.0,43.563,43.5925,43.563,43.5778,98900.0
2014-04-07 13:30:00,58.94,58.99,58.86,58.95,233100.0,43.5852,43.6221,43.526,43.5925,233100.0
2014-04-07 13:35:00,58.94,58.97,58.91,58.92,82000.0,43.5852,43.6073,43.563,43.5704,82000.0
2014-04-07 13:40:00,58.92,58.99,58.88,58.94,92800.0,43.5704,43.6221,43.5408,43.5852,92800.0
2014-04-07 13:45:00,58.94,59.02,58.93,59.02,114300.0,43.5852,43.6443,43.5778,43.6443,114300.0
2014-04-07 13:50:00,59.02,59.04,59.0,59.02,42600.0,43.6443,43.6591,43.6295,43.6443,42600.0
2014-04-07 13:55:00,59.02,59.06,59.0,59.02,65700.0,43.6443,43.6739,43.6295,43.6443,65700.0
2014-04-07 14:00:00,59.01,59.11,58.98,59.1,86300.0,43.6369,43.7109,43.6147,43.7035,86300.0
2014-04-07 14:05:00,59.11,59.13,59.08,59.11,113100.0,43.7109,43.7257,43.6887,43.7109,113100.0
2014-04-07 14:10:00,59.11,59.15,59.08,59.09,137400.0,43.7109,43.7404,43.6887,43.6961,137400.0
2014-04-07 14:15:00,59.08,59.14,59.08,59.09,117100.0,43.6887,43.7331,43.6887,43.6961,117100.0
2014-04-07 14:20:00,59.1,59.11,59.04,59.06,97000.0,43.7035,43.7109,43.6591,43.6739,97000.0
2014-04-07 14:25:00,59.06,59.11,59.04,59.05,155500.0,43.6739,43.7109,43.6591,43.6665,155500.0
2014-04-07 14:30:00,59.06,59.06,58.98,58.99,94700.0,43.6739,43.6739,43.6147,43.6221,94700.0
2014-04-07 14:35:00,58.99,59.07,58.97,59.07,91700.0,43.6221,43.6813,43.6073,43.6813,91700.0
2014-04-07 14:40:00,59.07,59.16,59.04,59.16,234900.0,43.6813,43.7478,43.6591,43.7478,234900.0
2014-04-07 14:45:00,59.16,59.18,59.1,59.15,147400.0,43.7478,43.7626,43.7035,43.7404,147400.0
2014-04-07 14:50:00,59.15,59.25,59.15,59.25,153800.0,43.7404,43.8144,43.7404,43.8144,153800.0
2014-04-07 14:55:00,59.24,59.28,59.2,59.22,116500.0,43.807,43.8366,43.7774,43.7922,116500.0
2014-04-07 15:00:00,59.22,59.25,59.19,59.19,103300.0,43.7922,43.8144,43.77,43.77,103300.0
2014-04-07 15:05:00,59.18,59.25,59.17,59.25,158600.0,43.7626,43.8144,43.7552,43.8144,158600.0
2014-04-07 15:10:00,59.25,59.32,59.21,59.32,156100.0,43.8144,43.8662,43.7848,43.8662,156100.0
2014-04-07 15:15:00,59.31,59.32,59.26,59.3,117300.0,43.8588,43.8662,43.8218,43.8514,117300.0
2014-04-07 15:20:00,59.3,59.3,59.21,59.21,193300.0,43.8514,43.8514,43.7848,43.7848,193300.0
2014-04-07 15:25:00,59.22,59.3,59.22,59.27,155000.0,43.7922,43.8514,43.7922,43.8292,155000.0
2014-04-07 15:30:00,59.27,59.27,59.22,59.22,123400.0,43.8292,43.8292,43.7922,43.7922,123400.0
2014-04-07 15:35:00,59.23,59.27,59.21,59.23,144100.0,43.7996,43.8292,43.7848,43.7996,144100.0
2014-04-07 15:40:00,59.22,59.24,59.08,59.09,391800.0,43.7922,43.807,43.6887,43.6961,391800.0
2014-04-07 15:45:00,59.08,59.13,59.06,59.1,354900.0,43.6887,43.7257,43.6739,43.7035,354900.0
2014-04-07 15:50:00,59.09,59.1,59.01,59.02,375400.0,43.6961,43.7035,43.6369,43.6443,375400.0
2014-04-07 15:55:00,59.02,59.05,59.0,59.01,894800.0,43.6443,43.6665,43.6295,43.6369,894800.0
2014-04-08 09:30:00,58.8,58.95,58.64,58.71,612200.0,43.4816,43.5925,43.3633,43.4151,612200.0
2014-04-08 09:35:00,58.72,58.85,58.68,58.85,410700.0,43.4225,43.5186,43.3929,43.5186,410700.0
2014-04-08 09:40:00,58.86,58.89,58.71,58.89,256900.0,43.526,43.5482,43.4151,43.5482,256900.0
2014-04-08 09:45:00,58.89,59.02,58.69,58.69,360900.0,43.5482,43.6443,43.4003,43.4003,360900.0
2014-04-08 09:50:00,58.69,58.7,58.45,58.55,502400.0,43.4003,43.4077,43.2228,43.2968,502400.0
2014-04-08 09:55:00,58.54,58.56,58.25,58.25,553500.0,43.2894,43.3041,43.0749,43.0749,553500.0
2014-04-08 10:00:00,58.26,58.63,58.26,58.62,593500.0,43.0823,43.3559,43.0823,43.3485,593500.0
2014-04-08 10:05:00,58.62,58.69,58.59,58.63,219800.0,43.3485,43.4003,43.3263,43.3559,219800.0
2014-04-08 10:10:00,58.62,58.65,58.49,58.53,225100.0,43.3485,43.3707,43.2524,43.282,225100.0
2014-04-08 10:15:00,58.52,58.55,58.48,58.51,161100.0,43.2746,43.2968,43.245,43.2672,161100.0
2014-04-08 10:20:00,58.5,58.53,58.42,58.43,135500.0,43.2598,43.282,43.2006,43.208,135500.0
2014-04-08 10:25:00,58.43,58.43,58.25,58.27,253600.0,43.208,43.208,43.0749,43.0897,253600.0
2014-04-08 10:30:00,58.27,58.5,58.25,58.48,289600.0,43.0897,43.2598,43.0749,43.245,289600.0
2014-04-08 10:35:00,58.49,58.61,58.47,58.59,126200.0,43.2524,43.3411,43.2376,43.3263,126200.0
2014-04-08 10:40:00,58.59,58.74,58.57,58.72,306200.0,43.3263,43.4373,43.3115,43.4225,306200.0
2014-04-08 10:45:00,58.72,58.76,58.67,58.68,125400.0,43.4225,43.452,43.3855,43.3929,125400.0
2014-04-08 10:50:00,58.68,58.82,58.68,58.76,193400.0,43.3929,43.4964,43.3929,43.452,193400.0
2014-04-08 10:55:00,58.76,58.85,58.75,58.75,272100.0,43.452,43.5186,43.4447,43.4447,272100.0
2014-04-08 11:00:00,58.77,58.88,58.77,58.86,186300.0,43.4594,43.5408,43.4594,43.526,186300.0
2014-04-08 11:05:00,58.87,58.91,58.84,58.88,205100.0,43.5334,43.563,43.5112,43.5408,205100.0
2014-04-08 11:10:00,58.89,58.9,58.78,58.79,183100.0,43.5482,43.5556,43.4668,43.4742,183100.0
2014-04-08 11:15:00,58.79,58.94,58.79,58.93,225400.0,43.4742,43.5852,43.4742,43.5778,225400.0
2014-04-08 11:20:00,58.92,59.0,58.92,58.98,205300.0,43.5704,43.6295,43.5704,43.6147,205300.0
2014-04-08 11:25:00,58.98,58.98,58.87,58.88,123100.0,43.6147,43.6147,43.5334,43.5408,123100.0
2014-04-08 11:30:00,58.88,58.89,58.83,58.85,141700.0,43.5408,43.5482,43.5038,43.5186,141700.0
2014-04-08 11:35:00,58.85,58.87,58.81,58.84,136400.0,43.5186,43.5334,43.489,43.5112,136400.0
2014-04-08 11:40:00,58.85,58.86,58.8,58.84,112300.0,43.5186,43.526,43.4816,43.5112,112300.0
2014-04-08 11:45:00,58.85,58.88,58.77,58.78,65200.0,43.5186,43.5408,43.4594,43.4668,65200.0
2014-04-08 11:50:00,58.8,58.83,58.77,58.81,118000.0,43.4816,43.5038,43.4594,43.489,118000.0
2014-04-08 11:55:00,58.8,58.89,58.78,58.85,119200.0,43.4816,43.5482,43.4668,43.5186,119200.0
2014-04-08 12:00:00,58.86,58.86,58.78,58.85,77100.0,43.526,43.526,43.4668,43.5186,77100.0
2014-04-08 12:05:00,58.86,58.88,58.81,58.84,60200.0,43.526,43.5408,43.489,43.5112,60200.0
2014-04-08 12:10:00,58.85,58.87,58.82,58.87,95800.0,43.5186,43.5334,43.4964,43.5334,95800.0
2014-04-08 12:15:00,58.87,58.88,58.8,58.83,99000.0,43.5334,43.5408,43.4816,43.5038,99000.0
2014-04-08 12:20:00,58.84,58.85,58.8,58.82,47700.0,43.5112,43.5186,43.4816,43.4964,47700.0
2014-04-08 12:25:00,58.82,58.82,58.77,58.79,65500.0,43.4964,43.4964,43.4594,43.4742,65500.0
2014-04-08 12:30:00,58.8,58.8,58.77,58.77,64200.0,43.4816,43.4816,43.4594,43.4594,64200.0
2014-04-08 12:35:00,58.77,58.78,58.72,58.72,58300.0,43.4594,43.4668,43.4225,43.4225,58300.0
2014-04-08 12:40:00,58.73,58.73,58.62,58.64,149600.0,43.4299,43.4299,43.3485,43.3633,149600.0
2014-04-08 12:45:00,58.64,58.7,58.62,58.69,93900.0,43.3633,43.4077,43.3485,43.4003,93900.0
2014-04-08 12:50:00,58.69,58.7,58.63,58.65,79600.0,43.4003,43.4077,43.3559,43.3707,79600.0
2014-04-08 12:55:00,58.65,58.65,58.61,58.63,56300.0,43.3707,43.3707,43.3411,43.3559,56300.0
2014-04-08 13:00:00,58.63,58.73,58.62,58.73,104000.0,43.3559,43.4299,43.3485,43.4299,104000.0
2014-04-08 13:05:00,58.73,58.76,58.72,58.74,95500.0,43.4299,43.452,43.4225,43.4373,95500.0
2014-04-08 13:10:00,58.75,58.78,58.75,58.78,85000.0,43.4447,43.4668,43.4447,43.4668,85000.0
2014-04-08 13:15:00,58.77,58.84,58.77,58.84,113600.0,43.4594,43.5112,43.4594,43.5112,113600.0
2014-04-08 13:20:00,58.83,58.93,58.82,58.93,108600.0,43.5038,43.5778,43.4964,43.5778,108600.0
2014-04-08 13:25:00,58.94,59.01,58.92,58.98,162800.0,43.5852,43.6369,43.5704,43.6147,162800.0
2014-04-08 13:30:00,58.99,59.0,58.94,58.97,91600.0,43.6221,43.6295,43.5852,43.6073,91600.0
2014-04-08 13:35:00,58.97,58.97,58.91,58.95,73100.0,43.6073,43.6073,43.563,43.5925,73100.0
2014-04-08 13:40:00,58.95,58.97,58.93,58.94,57500.0,43.5925,43.6073,43.5778,43.5852,57500.0
2014-04-08 13:45:00,58.94,58.96,58.85,58.86,63600.0,43.5852,43.5999,43.5186,43.526,63600.0
2014-04-08 13:50:00,58.86,58.88,58.82,58.84,62500.0,43.526,43.5408,43.4964,43.5112,62500.0
2014-04-08 13:55:00,58.84,58.89,58.83,58.87,59300.0,43.5112,43.5482,43.5038,43.5334,59300.0
2014-04-08 14:00:00,58.88,58.88,58.72,58.72,66100.0,43.5408,43.5408,43.4225,43.4225,66100.0
2014-04-08 14:05:00,58.71,58.73,58.55,58.64,212000.0,43.4151,43.4299,43.2968,43.3633,212000.0
2014-04-08 14:10:00,58.64,58.72,58.62,58.71,111700.0,43.3633,43.4225,43.3485,43.4151,111700.0
2014-04-08 14:15:00,58.7,58.72,58.58,58.65,113300.0,43.4077,43.4225,43.3189,43.3707,113300.0
2014-04-08 14:20:00,58.64,58.65,58.58,58.64,84400.0,43.3633,43.3707,43.3189,43.3633,84400.0
2014-04-08 14:25:00,58.64,58.71,58.64,58.67,89100.0,43.3633,43.4151,43.3633,43.3855,89100.0
2014-04-08 14:30:00,58.68,58.75,58.64,58.72,107000.0,43.3929,43.4447,43.3633,43.4225,107000.0
2014-04-08 14:35:00,58.72,58.73,58.65,58.67,86900.0,43.4225,43.4299,43.3707,43.3855,86900.0
2014-04-08 14:40:00,58.67,58.7,58.61,58.62,91700.0,43.3855,43.4077,43.3411,43.3485,91700.0
2014-04-08 14:45:00,58.62,58.68,58.62,58.66,125800.0,43.3485,43.3929,43.3485,43.3781,125800.0
2014-04-08 14:50:00,58.67,58.7,58.62,58.63,129100.0,43.3855,43.4077,43.3485,43.3559,129100.0
2014-04-08 14:55:00,58.63,58.7,58.63,58.66,113400.0,43.3559,43.4077,43.3559,43.3781,113400.0
2014-04-08 15:00:00,58.66,58.66,58.56,58.6,196100.0,43.3781,43.3781,43.3041,43.3337,196100.0
2014-04-08 15:05:00,58.61,58.67,58.59,58.65,175500.0,43.3411,43.3855,43.3263,43.3707,175500.0
2014-04-08 15:10:00,58.66,58.69,58.58,58.69,197300.0,43.3781,43.4003,43.3189,43.4003,197300.0
2014-04-08 15:15:00,58.69,58.73,58.66,58.73,146900.0,43.4003,43.4299,43.3781,43.4299,146900.0
2014-04-08 15:20:00,58.73,58.83,58.73,58.79,180700.0,43.4299,43.5038,43.4299,43.4742,180700.0
2014-04-08 15:25:00,58.8,58.9,58.8,58.89,178000.0,43.4816,43.5556,43.4816,43.5482,178000.0
2014-04-08 15:30:00,58.89,58.92,58.85,58.9,254900.0,43.5482,43.5704,43.5186,43.5556,254900.0
2014-04-08 15:35:00,58.9,58.93,58.89,58.92,166800.0,43.5556,43.5778,43.5482,43.5704,166800.0
2014-04-08 15:40:00,58.92,58.97,58.89,58.96,260400.0,43.5704,43.6073,43.5482,43.5999,260400.0
2014-04-08 15:45:00,58.96,59.0,58.93,58.99,492300.0,43.5999,43.6295,43.5778,43.6221,492300.0
2014-04-08 15:50:00,58.99,59.01,58.93,58.95,396300.0,43.6221,43.6369,43.5778,43.5925,396300.0
2014-04-08 15:55:00,58.95,58.99,58.85,58.86,922900.0,43.5925,43.6221,43.5186,43.526,922900.0
2014-04-09 09:30:00,59.1,59.26,58.97,59.12,396800.0,43.7035,43.8218,43.6073,43.7183,396800.0
2014-04-09 09:35:00,59.13,59.2,58.94,59.1,232200.0,43.7257,43.7774,43.5852,43.7035,232200.0
2014-04-09 09:40:00,59.09,59.12,58.84,58.85,228000.0,43.6961,43.7183,43.5112,43.5186,228000.0
2014-04-09 09:45:00,58.84,58.92,58.63,58.63,310200.0,43.5112,43.5704,43.3559,43.3559,310200.0
2014-04-09 09:50:00,58.64,58.73,58.54,58.64,345500.0,43.3633,43.4299,43.2894,43.3633,345500.0
2014-04-09 09:55:00,58.65,58.81,58.61,58.66,372500.0,43.3707,43.489,43.3411,43.3781,372500.0
2014-04-09 10:00:00,58.66,58.74,58.59,58.61,198400.0,43.3781,43.4373,43.3263,43.3411,198400.0
2014-04-09 10:05:00,58.6,58.7,58.56,58.56,272000.0,43.3337,43.4077,43.3041,43.3041,272000.0
2014-04-09 10:10:00,58.57,58.6,58.5,58.59,240200.0,43.3115,43.3337,43.2598,43.3263,240200.0
2014-04-09 10:15:00,58.59,58.76,58.58,58.68,280100.0,43.3263,43.452,43.3189,43.3929,280100.0
2014-04-09 10:20:00,58.68,58.77,58.67,58.74,227900.0,43.3929,43.4594,43.3855,43.4373,227900.0
2014-04-09 10:25:00,58.74,58.76,58.59,58.59,222600.0,43.4373,43.452,43.3263,43.3263,222600.0
2014-04-09 10:30:00,58.59,58.78,58.59,58.67,155800.0,43.3263,43.4668,43.3263,43.3855,155800.0
2014-04-09 10:35:00,58.67,58.69,58.64,58.66,140800.0,43.3855,43.4003,43.3633,43.3781,140800.0
2014-04-09 10:40:00,58.67,58.7,58.61,58.67,212000.0,43.3855,43.4077,43.3411,43.3855,212000.0
2014-04-09 10:45:00,58.68,58.69,58.53,58.61,232200.0,43.3929,43.4003,43.282,43.3411,232200.0
2014-04-09 10:50:00,58.61,58.62,58.53,58.54,107400.0,43.3411,43.3485,43.282,43.2894,107400.0
2014-04-09 10:55:00,58.54,58.59,58.53,58.55,87800.0,43.2894,43.3263,43.282,43.2968,87800.0
2014-04-09 11:00:00,58.56,58.61,58.53,58.58,124700.0,43.3041,43.3411,43.282,43.3189,124700.0
2014-04-09 11:05:00,58.58,58.64,58.54,58.64,87100.0,43.3189,43.3633,43.2894,43.3633,87100.0
2014-04-09 11:10:00,58.64,58.7,58.61,58.7,87900.0,43.3633,43.4077,43.3411,43.4077,87900.0
2014-04-09 11:15:00,58.69,58.79,58.69,58.78,122300.0,43.4003,43.4742,43.4003,43.4668,122300.0
2014-04-09 11:20:00,58.77,58.79,58.74,58.74,105200.0,43.4594,43.4742,43.4373,43.4373,105200.0
2014-04-09 11:25:00,58.74,58.77,58.7,58.74,64600.0,43.4373,43.4594,43.4077,43.4373,64600.0
2014-04-09 11:30:00,58.74,58.81,58.73,58.78,82700.0,43.4373,43.489,43.4299,43.4668,82700.0
2014-04-09 11:35:00,58.78,58.82,58.75,58.82,128700.0,43.4668,43.4964,43.4447,43.4964,128700.0
2014-04-09 11:40:00,58.83,58.85,58.8,58.84,80700.0,43.5038,43.5186,43.4816,43.5112,80700.0
2014-04-09 11:45:00,58.85,58.91,58.84,58.91,168100.0,43.5186,43.563,43.5112,43.563,168100.0
2014-04-09 11:50:00,58.91,58.94,58.89,58.92,91100.0,43.563,43.5852,43.5482,43.5704,91100.0
2014-04-09 11:55:00,58.91,58.94,58.9,58.92,96600.0,43.563,43.5852,43.5556,43.5704,96600.0
2014-04-09 12:00:00,58.92,58.94,58.88,58.88,147400.0,43.5704,43.5852,43.5408,43.5408,147400.0
2014-04-09 12:05:00,58.88,58.89,58.83,58.84,96700.0,43.5408,43.5482,43.5038,43.5112,96700.0
2014-04-09 12:10:00,58.83,58.88,58.83,58.87,43100.0,43.5038,43.5408,43.5038,43.5334,43100.0
2014-04-09 12:15:00,58.88,58.89,58.84,58.87,84100.0,43.5408,43.5482,43.5112,43.5334,84100.0
2014-04-09 12:20:00,58.86,58.93,58.85,58.91,132000.0,43.526,43.5778,43.5186,43.563,132000.0
2014-04-09 12:25:00,58.92,58.95,58.91,58.93,106600.0,43.5704,43.5925,43.563,43.5778,106600.0
2014-04-09 12:30:00,58.92,58.93,58.89,58.91,83300.0,43.5704,43.5778,43.5482,43.563,83300.0
2014-04-09 12:35:00,58.91,58.93,58.89,58.9,39200.0,43.563,43.5778,43.5482,43.5556,39200.0
2014-04-09 12:40:00,58.9,58.91,58.89,58.89,47500.0,43.5556,43.563,43.5482,43.5482,47500.0
2014-04-09 12:45:00,58.89,58.91,58.88,58.91,77200.0,43.5482,43.563,43.5408,43.563,77200.0
2014-04-09 12:50:00,58.91,58.93,58.86,58.86,86000.0,43.563,43.5778,43.526,43.526,86000.0
2014-04-09 12:55:00,58.87,58.87,58.81,58.82,72100.0,43.5334,43.5334,43.489,43.4964,72100.0
2014-04-09 13:00:00,58.82,58.83,58.8,58.8,61800.0,43.4964,43.5038,43.4816,43.4816,61800.0
2014-04-09 13:05:00,58.81,58.81,58.72,58.73,96800.0,43.489,43.489,43.4225,43.4299,96800.0
2014-04-09 13:10:00,58.73,58.78,58.72,58.74,94500.0,43.4299,43.4668,43.4225,43.4373,94500.0
2014-04-09 13:15:00,58.74,58.79,58.73,58.79,77400.0,43.4373,43.4742,43.4299,43.4742,77400.0
2014-04-09 13:20:00,58.79,58.79,58.75,58.76,36400.0,43.4742,43.4742,43.4447,43.452,36400.0
2014-04-09 13:25:00,58.76,58.8,58.76,58.8,54900.0,43.452,43.4816,43.452,43.4816,54900.0
2014-04-09 13:30:00,58.8,58.82,58.76,58.81,97400.0,43.4816,43.4964,43.452,43.489,97400.0
2014-04-09 13:35:00,58.82,58.82,58.8,58.8,28100.0,43.4964,43.4964,43.4816,43.4816,28100.0
2014-04-09 13:40:00,58.8,58.86,58.76,58.85,97600.0,43.4816,43.526,43.452,43.5186,97600.0
2014-04-09 13:45:00,58.85,58.92,58.85,58.88,137800.0,43.5186,43.5704,43.5186,43.5408,137800.0
2014-04-09 13:50:00,58.87,58.93,58.85,58.91,256900.0,43.5334,43.5778,43.5186,43.563,256900.0
2014-04-09 13:55:00,58.91,58.94,58.9,58.93,136400.0,43.563,43.5852,43.5556,43.5778,136400.0
2014-04-09 14:00:00,58.92,59.08,58.92,59.01,353800.0,43.5704,43.6887,43.5704,43.6369,353800.0
2014-04-09 14:05:00,59.01,59.08,59.0,59.06,294500.0,43.6369,43.6887,43.6295,43.6739,294500.0
2014-04-09 14:10:00,59.07,59.17,59.07,59.15,294700.0,43.6813,43.7552,43.6813,43.7404,294700.0
2014-04-09 14:15:00,59.16,59.27,59.15,59.25,229800.0,43.7478,43.8292,43.7404,43.8144,229800.0
2014-04-09 14:20:00,59.25,59.4,59.24,59.4,345600.0,43.8144,43.9253,43.807,43.9253,345600.0
2014-04-09 14:25:00,59.39,59.45,59.32,59.32,270000.0,43.9179,43.9623,43.8662,43.8662,270000.0
2014-04-09 14:30:00,59.32,59.37,59.18,59.2,240400.0,43.8662,43.9031,43.7626,43.7774,240400.0
2014-04-09 14:35:00,59.2,59.28,59.18,59.18,137100.0,43.7774,43.8366,43.7626,43.7626,137100.0
2014-04-09 14:40:00,59.19,59.22,59.16,59.16,126900.0,43.77,43.7922,43.7478,43.7478,126900.0
2014-04-09 14:45:00,59.16,59.17,59.07,59.08,187800.0,43.7478,43.7552,43.6813,43.6887,187800.0
2014-04-09 14:50:00,59.08,59.17,59.07,59.15,113400.0,43.6887,43.7552,43.6813,43.7404,113400.0
2014-04-09 14:55:00,59.16,59.16,59.02,59.06,149300.0,43.7478,43.7478,43.6443,43.6739,149300.0
2014-04-09 15:00:00,59.05,59.06,59.0,59.05,156500.0,43.6665,43.6739,43.6295,43.6665,156500.0
2014-04-09 15:05:00,59.05,59.13,59.04,59.08,152300.0,43.6665,43.7257,43.6591,43.6887,152300.0
2014-04-09 15:10:00,59.08,59.12,59.07,59.09,74400.0,43.6887,43.7183,43.6813,43.6961,74400.0
2014-04-09 15:15:00,59.09,59.14,59.07,59.14,108700.0,43.6961,43.7331,43.6813,43.7331,108700.0
2014-04-09 15:20:00,59.14,59.16,59.07,59.08,168300.0,43.7331,43.7478,43.6813,43.6887,168300.0
2014-04-09 15:25:00,59.08,59.1,59.04,59.1,105600.0,43.6887,43.7035,43.6591,43.7035,105600.0
2014-04-09 15:30:00,59.1,59.18,59.08,59.18,203000.0,43.7035,43.7626,43.6887,43.7626,203000.0
2014-04-09 15:35:00,59.17,59.25,59.15,59.23,174100.0,43.7552,43.8144,43.7404,43.7996,174100.0
2014-04-09 15:40:00,59.23,59.27,59.21,59.24,206700.0,43.7996,43.8292,43.7848,43.807,206700.0
2014-04-09 15:45:00,59.24,59.26,59.18,59.25,301600.0,43.807,43.8218,43.7626,43.8144,301600.0
2014-04-09 15:50:00,59.25,59.27,59.19,59.23,291800.0,43.8144,43.8292,43.77,43.7996,291800.0
2014-04-09 15:55:00,59.23,59.28,59.22,59.28,457300.0,43.7996,43.8366,43.7922,43.8366,457300.0
2014-04-10 09:30:00,59.35,59.39,58.91,58.94,587500.0,43.8883,43.9179,43.563,43.5852,587500.0
2014-04-10 09:35:00,58.94,59.24,58.94,59.07,312200.0,43.5852,43.807,43.5852,43.6813,312200.0
2014-04-10 09:40:00,59.07,59.17,59.0,59.05,249600.0,43.6813,43.7552,43.6295,43.6665,249600.0
2014-04-10 09:45:00,59.05,59.09,58.98,59.03,219900.0,43.6665,43.6961,43.6147,43.6517,219900.0
2014-04-10 09:50:00,59.03,59.1,58.88,58.91,307800.0,43.6517,43.7035,43.5408,43.563,307800.0
2014-04-10 09:55:00,58.91,58.95,58.79,58.92,379000.0,43.563,43.5925,43.4742,43.5704,379000.0
2014-04-10 10:00:00,58.93,58.99,58.75,58.76,263900.0,43.5778,43.6221,43.4447,43.452,263900.0
2014-04-10 10:05:00,58.76,58.82,58.75,58.82,196300.0,43.452,43.4964,43.4447,43.4964,196300.0
2014-04-10 10:10:00,58.82,58.93,58.78,58.85,244500.0,43.4964,43.5778,43.4668,43.5186,244500.0
2014-04-10 10:15:00,58.85,58.86,58.76,58.79,130100.0,43.5186,43.526,43.452,43.4742,130100.0
2014-04-10 10:20:00,58.79,58.84,58.74,58.76,188800.0,43.4742,43.5112,43.4373,43.452,188800.0
2014-04-10 10:25:00,58.76,58.87,58.72,58.85,177600.0,43.452,43.5334,43.4225,43.5186,177600.0
2014-04-10 10:30:00,58.85,58.92,58.8,58.85,302400.0,43.5186,43.5704,43.4816,43.5186,302400.0
2014-04-10 10:35:00,58.85,58.87,58.79,58.83,120800.0,43.5186,43.5334,43.4742,43.5038,120800.0
2014-04-10 10:40:00,58.82,58.84,58.79,58.79,130400.0,43.4964,43.5112,43.4742,43.4742,130400.0
2014-04-10 10:45:00,58.8,58.81,58.67,58.7,202200.0,43.4816,43.489,43.3855,43.4077,202200.0
2014-04-10 10:50:00,58.7,58.78,58.67,58.77,145000.0,43.4077,43.4668,43.3855,43.4594,145000.0
2014-04-10 10:55:00,58.77,58.81,58.7,58.72,156200.0,43.4594,43.489,43.4077,43.4225,156200.0
2014-04-10 11:00:00,58.73,58.73,58.63,58.66,162900.0,43.4299,43.4299,43.3559,43.3781,162900.0
2014-04-10 11:05:00,58.65,58.65,58.48,58.5,298800.0,43.3707,43.3707,43.245,43.2598,298800.0
2014-04-10 11:10:00,58.5,58.51,58.46,58.49,292300.0,43.2598,43.2672,43.2302,43.2524,292300.0
2014-04-10 11:15:00,58.5,58.51,58.45,58.49,243600.0,43.2598,43.2672,43.2228,43.2524,243600.0
2014-04-10 11:20:00,58.5,58.51,58.46,58.46,199600.0,43.2598,43.2672,43.2302,43.2302,199600.0
2014-04-10 11:25:00,58.46,58.5,58.41,58.44,114200.0,43.2302,43.2598,43.1932,43.2154,114200.0
2014-04-10 11:30:00,58.44,58.51,58.44,58.5,189300.0,43.2154,43.2672,43.2154,43.2598,189300.0
2014-04-10 11:35:00,58.5,58.51,58.36,58.4,340100.0,43.2598,43.2672,43.1563,43.1858,340100.0
2014-04-10 11:40:00,58.4,58.41,58.36,58.36,203400.0,43.1858,43.1932,43.1563,43.1563,203400.0
2014-04-10 11:45:00,58.36,58.37,58.29,58.33,201700.0,43.1563,43.1636,43.1045,43.1341,201700.0
2014-04-10 11:50:00,58.33,58.4,58.33,58.36,165000.0,43.1341,43.1858,43.1341,43.1563,165000.0
2014-04-10 11:55:00,58.37,58.41,58.33,58.38,112300.0,43.1636,43.1932,43.1341,43.171,112300.0
2014-04-10 12:00:00,58.37,58.41,58.23,58.29,290300.0,43.1636,43.1932,43.0601,43.1045,290300.0
2014-04-10 12:05:00,58.29,58.29,58.23,58.26,120500.0,43.1045,43.1045,43.0601,43.0823,120500.0
2014-04-10 12:10:00,58.25,58.27,58.18,58.25,234200.0,43.0749,43.0897,43.0231,43.0749,234200.0
2014-04-10 12:15:00,58.26,58.29,58.1,58.18,1417100.0,43.0823,43.1045,42.964,43.0231,1417100.0
2014-04-10 12:20:00,58.18,58.18,58.08,58.13,580900.0,43.0231,43.0231,42.9492,42.9862,580900.0
2014-04-10 12:25:00,58.13,58.16,58.08,58.13,221200.0,42.9862,43.0084,42.9492,42.9862,221200.0
2014-04-10 12:30:00,58.13,58.15,58.1,58.13,150400.0,42.9862,43.001,42.964,42.9862,150400.0
2014-04-10 12:35:00,58.13,58.16,58.06,58.07,221700.0,42.9862,43.0084,42.9344,42.9418,221700.0
2014-04-10 12:40:00,58.08,58.1,57.95,57.97,265500.0,42.9492,42.964,42.8531,42.8679,265500.0
2014-04-10 12:45:00,57.96,57.96,57.83,57.84,564100.0,42.8605,42.8605,42.7643,42.7717,564100.0
2014-04-10 12:50:00,57.85,57.85,57.73,57.76,571400.0,42.7791,42.7791,42.6904,42.7126,571400.0
2014-04-10 12:55:00,57.75,57.76,57.59,57.61,619700.0,42.7052,42.7126,42.5869,42.6016,619700.0
2014-04-10 13:00:00,57.61,57.78,57.6,57.7,330600.0,42.6016,42.7274,42.5942,42.6682,330600.0
2014-04-10 13:05:00,57.7,57.72,57.61,57.61,360100.0,42.6682,42.683,42.6016,42.6016,360100.0
2014-04-10 13:10:00,57.61,57.62,57.54,57.55,384400.0,42.6016,42.609,42.5499,42.5573,384400.0
2014-04-10 13:15:00,57.56,57.57,57.47,57.49,453700.0,42.5647,42.5721,42.4981,42.5129,453700.0
2014-04-10 13:20:00,57.49,57.55,57.47,57.52,308600.0,42.5129,42.5573,42.4981,42.5351,308600.0
2014-04-10 13:25:00,57.53,57.53,57.46,57.5,419000.0,42.5425,42.5425,42.4907,42.5203,419000.0
2014-04-10 13:30:00,57.5,57.52,57.48,57.5,261200.0,42.5203,42.5351,42.5055,42.5203,261200.0
2014-04-10 13:35:00,57.5,57.57,57.5,57.57,261600.0,42.5203,42.5721,42.5203,42.5721,261600.0
2014-04-10 13:40:00,57.56,57.57,57.54,57.55,374200.0,42.5647,42.5721,42.5499,42.5573,374200.0
2014-04-10 13:45:00,57.56,57.6,57.46,57.47,514200.0,42.5647,42.5942,42.4907,42.4981,514200.0
2014-04-10 13:50:00,57.47,57.5,57.38,57.5,358100.0,42.4981,42.5203,42.4316,42.5203,358100.0
2014-04-10 13:55:00,57.5,57.63,57.48,57.63,643700.0,42.5203,42.6164,42.5055,42.6164,643700.0
2014-04-10 14:00:00,57.63,57.68,57.62,57.67,194300.0,42.6164,42.6534,42.609,42.646,194300.0
2014-04-10 14:05:00,57.68,57.83,57.67,57.77,393000.0,42.6534,42.7643,42.646,42.72,393000.0
2014-04-10 14:10:00,57.76,57.79,57.7,57.7,257000.0,42.7126,42.7347,42.6682,42.6682,257000.0
2014-04-10 14:15:00,57.7,57.71,57.65,57.65,232400.0,42.6682,42.6756,42.6312,42.6312,232400.0
2014-04-10 14:20:00,57.65,57.74,57.64,57.69,184400.0,42.6312,42.6978,42.6238,42.6608,184400.0
2014-04-10 14:25:00,57.68,57.75,57.64,57.72,212500.0,42.6534,42.7052,42.6238,42.683,212500.0
2014-04-10 14:30:00,57.72,57.72,57.65,57.66,147900.0,42.683,42.683,42.6312,42.6386,147900.0
2014-04-10 14:35:00,57.66,57.76,57.62,57.75,215500.0,42.6386,42.7126,42.609,42.7052,215500.0
2014-04-10 14:40:00,57.76,57.82,57.75,57.79,224300.0,42.7126,42.7569,42.7052,42.7347,224300.0
2014-04-10 14:45:00,57.8,57.91,57.8,57.83,404200.0,42.7421,42.8235,42.7421,42.7643,404200.0
2014-04-10 14:50:00,57.84,57.85,57.69,57.7,234500.0,42.7717,42.7791,42.6608,42.6682,234500.0
2014-04-10 14:55:00,57.71,57.75,57.67,57.68,214800.0,42.6756,42.7052,42.646,42.6534,214800.0
2014-04-10 15:00:00,57.67,57.71,57.52,57.53,425100.0,42.646,42.6756,42.5351,42.5425,425100.0
2014-04-10 15:05:00,57.53,57.57,57.45,57.48,605500.0,42.5425,42.5721,42.4833,42.5055,605500.0
2014-04-10 15:10:00,57.48,57.63,57.46,57.58,355900.0,42.5055,42.6164,42.4907,42.5795,355900.0
2014-04-10 15:15:00,57.58,57.69,57.57,57.68,254200.0,42.5795,42.6608,42.5721,42.6534,254200.0
2014-04-10 15:20:00,57.67,57.76,57.66,57.76,706200.0,42.646,42.7126,42.6386,42.7126,706200.0
2014-04-10 15:25:00,57.75,57.78,57.69,57.69,355800.0,42.7052,42.7274,42.6608,42.6608,355800.0
2014-04-10 15:30:00,57.7,57.72,57.63,57.71,465900.0,42.6682,42.683,42.6164,42.6756,465900.0
2014-04-10 15:35:00,57.72,57.87,57.72,57.75,532500.0,42.683,42.7939,42.683,42.7052,532500.0
2014-04-10 15:40:00,57.75,57.76,57.65,57.74,408000.0,42.7052,42.7126,42.6312,42.6978,408000.0
2014-04-10 15:45:00,57.73,57.81,57.72,57.81,619900.0,42.6904,42.7495,42.683,42.7495,619900.0
2014-04-10 15:50:00,57.81,57.81,57.65,57.67,1045600.0,42.7495,42.7495,42.6312,42.646,1045600.0
2014-04-10 15:55:00,57.67,57.68,57.38,57.39,1800900.0,42.646,42.6534,42.4316,42.439,1800900.0
2014-04-11 09:30:00,55.18,55.59,54.79,54.96,3109900.0,40.8047,41.1079,40.5163,40.642,3109900.0
2014-04-11 09:35:00,54.96,54.98,54.55,54.8,2704300.0,40.642,40.6568,40.3388,40.5237,2704300.0
2014-04-11 09:40:00,54.8,55.29,54.8,55.21,1706800.0,40.5237,40.886,40.5237,40.8269,1706800.0
2014-04-11 09:45:00,55.21,55.5,55.18,55.36,1379500.0,40.8269,41.0413,40.8047,40.9378,1379500.0
2014-04-11 09:50:00,55.36,55.5,55.34,55.44,901500.0,40.9378,41.0413,40.923,40.997,901500.0
2014-04-11 09:55:00,55.44,55.69,55.27,55.66,958000.0,40.997,41.1818,40.8712,41.1596,958000.0
2014-04-11 10:00:00,55.66,55.74,55.36,55.38,802000.0,41.1596,41.2188,40.9378,40.9526,802000.0
2014-04-11 10:05:00,55.38,55.75,55.35,55.68,623300.0,40.9526,41.2262,40.9304,41.1744,623300.0
2014-04-11 10:10:00,55.69,55.75,55.36,55.41,581900.0,41.1818,41.2262,40.9378,40.9748,581900.0
2014-04-11 10:15:00,55.41,55.61,55.3,55.38,817400.0,40.9748,41.1227,40.8934,40.9526,817400.0
2014-04-11 10:20:00,55.38,55.61,55.26,55.52,1003200.0,40.9526,41.1227,40.8639,41.0561,1003200.0
2014-04-11 10:25:00,55.53,55.73,55.53,55.65,434800.0,41.0635,41.2114,41.0635,41.1523,434800.0
2014-04-11 10:30:00,55.65,55.73,55.55,55.73,368100.0,41.1523,41.2114,41.0783,41.2114,368100.0
2014-04-11 10:35:00,55.73,55.75,55.63,55.69,492800.0,41.2114,41.2262,41.1375,41.1818,492800.0
2014-04-11 10:40:00,55.69,55.75,55.63,55.64,545100.0,41.1818,41.2262,41.1375,41.1449,545100.0
2014-04-11 10:45:00,55.63,55.89,55.61,55.86,508300.0,41.1375,41.3297,41.1227,41.3075,508300.0
2014-04-11 10:50:00,55.86,55.88,55.67,55.78,399300.0,41.3075,41.3223,41.167,41.2484,399300.0
2014-04-11 10:55:00,55.78,55.83,55.67,55.71,320400.0,41.2484,41.2854,41.167,41.1966,320400.0
2014-04-11 11:00:00,55.7,55.79,55.67,55.74,536100.0,41.1892,41.2558,41.167,41.2188,536100.0
2014-04-11 11:05:00,55.74,55.77,55.65,55.71,428600.0,41.2188,41.241,41.1523,41.1966,428600.0
2014-04-11 11:10:00,55.72,55.94,55.7,55.9,344600.0,41.204,41.3667,41.1892,41.3371,344600.0
2014-04-11 11:15:00,55.9,56.05,55.87,55.9,549600.0,41.3371,41.448,41.3149,41.3371,549600.0
2014-04-11 11:20:00,55.9,55.94,55.71,55.74,364400.0,41.3371,41.3667,41.1966,41.2188,364400.0
2014-04-11 11:25:00,55.75,55.76,55.46,55.53,475300.0,41.2262,41.2336,41.0118,41.0635,475300.0
2014-04-11 11:30:00,55.54,55.71,55.46,55.65,396400.0,41.0709,41.1966,41.0118,41.1523,396400.0
2014-04-11 11:35:00,55.66,55.68,55.56,55.63,473300.0,41.1596,41.1744,41.0857,41.1375,473300.0
2014-04-11 11:40:00,55.62,55.63,55.49,55.51,331600.0,41.1301,41.1375,41.0339,41.0487,331600.0
2014-04-11 11:45:00,55.51,55.52,55.4,55.46,445500.0,41.0487,41.0561,40.9674,41.0118,445500.0
2014-04-11 11:50:00,55.46,55.52,55.45,55.47,296900.0,41.0118,41.0561,41.0044,41.0191,296900.0
2014-04-11 11:55:00,55.46,55.47,55.34,55.38,438500.0,41.0118,41.0191,40.923,40.9526,438500.0
2014-04-11 12:00:00,55.39,55.56,55.38,55.55,305700.0,40.96,41.0857,40.9526,41.0783,305700.0
2014-04-11 12:05:00,55.55,55.64,55.54,55.62,308200.0,41.0783,41.1449,41.0709,41.1301,308200.0
2014-04-11 12:10:00,55.61,55.66,55.56,55.59,305300.0,41.1227,41.1596,41.0857,41.1079,305300.0
2014-04-11 12:15:00,55.58,55.71,55.54,55.66,239700.0,41.1005,41.1966,41.0709,41.1596,239700.0
2014-04-11 12:20:00,55.66,55.67,55.54,55.56,290300.0,41.1596,41.167,41.0709,41.0857,290300.0
2014-04-11 12:25:00,55.55,55.62,55.55,55.57,164000.0,41.0783,41.1301,41.0783,41.0931,164000.0
2014-04-11 12:30:00,55.58,55.62,55.56,55.61,209400.0,41.1005,41.1301,41.0857,41.1227,209400.0
2014-04-11 12:35:00,55.62,55.62,55.59,55.62,166900.0,41.1301,41.1301,41.1079,41.1301,166900.0
2014-04-11 12:40:00,55.62,55.67,55.61,55.67,196400.0,41.1301,41.167,41.1227,41.167,196400.0
2014-04-11 12:45:00,55.67,55.67,55.58,55.59,243700.0,41.167,41.167,41.1005,41.1079,243700.0
2014-04-11 12:50:00,55.58,55.63,55.57,55.58,236200.0,41.1005,41.1375,41.0931,41.1005,236200.0
2014-04-11 12:55:00,55.58,55.58,55.51,55.55,748000.0,41.1005,41.1005,41.0487,41.0783,748000.0
2014-04-11 13:00:00,55.55,55.65,55.52,55.6,698600.0,41.0783,41.1523,41.0561,41.1153,698600.0
2014-04-11 13:05:00,55.6,55.71,55.58,55.7,960600.0,41.1153,41.1966,41.1005,41.1892,960600.0
2014-04-11 13:10:00,55.7,55.74,55.67,55.68,341100.0,41.1892,41.2188,41.167,41.1744,341100.0
2014-04-11 13:15:00,55.68,55.72,55.66,55.7,221900.0,41.1744,41.204,41.1596,41.1892,221900.0
2014-04-11 13:20:00,55.71,55.72,55.6,55.61,193500.0,41.1966,41.204,41.1153,41.1227,193500.0
2014-04-11 13:25:00,55.61,55.62,55.57,55.61,329900.0,41.1227,41.1301,41.0931,41.1227,329900.0
2014-04-11 13:30:00,55.61,55.66,55.59,55.65,169600.0,41.1227,41.1596,41.1079,41.1523,169600.0
2014-04-11 13:35:00,55.64,55.65,55.53,55.56,281800.0,41.1449,41.1523,41.0635,41.0857,281800.0
2014-04-11 13:40:00,55.56,55.65,55.53,55.61,401300.0,41.0857,41.1523,41.0635,41.1227,401300.0
2014-04-11 13:45:00,55.6,55.65,55.58,55.61,226700.0,41.1153,41.1523,41.1005,41.1227,226700.0
2014-04-11 13:50:00,55.61,55.62,55.55,55.57,290200.0,41.1227,41.1301,41.0783,41.0931,290200.0
2014-04-11 13:55:00,55.56,55.56,55.51,55.55,395500.0,41.0857,41.0857,41.0487,41.0783,395500.0
2014-04-11 14:00:00,55.55,55.63,55.55,55.62,605900.0,41.0783,41.1375,41.0783,41.1301,605900.0
2014-04-11 14:05:00,55.62,55.68,55.59,55.61,549300.0,41.1301,41.1744,41.1079,41.1227,549300.0
2014-04-11 14:10:00,55.6,55.6,55.55,55.56,263100.0,41.1153,41.1153,41.0783,41.0857,263100.0
2014-04-11 14:15:00,55.56,55.6,55.54,55.55,199700.0,41.0857,41.1153,41.0709,41.0783,199700.0
2014-04-11 14:20:00,55.55,55.56,55.52,55.55,203200.0,41.0783,41.0857,41.0561,41.0783,203200.0
2014-04-11 14:25:00,55.54,55.6,55.53,55.56,265900.0,41.0709,41.1153,41.0635,41.0857,265900.0
2014-04-11 14:30:00,55.56,55.56,55.43,55.47,405700.0,41.0857,41.0857,40.9896,41.0191,405700.0
2014-04-11 14:35:00,55.46,55.49,55.44,55.47,328500.0,41.0118,41.0339,40.997,41.0191,328500.0
2014-04-11 14:40:00,55.47,55.52,55.44,55.5,287800.0,41.0191,41.0561,40.997,41.0413,287800.0
2014-04-11 14:45:00,55.5,55.57,55.49,55.49,332900.0,41.0413,41.0931,41.0339,41.0339,332900.0
2014-04-11 14:50:00,55.49,55.6,55.46,55.59,274700.0,41.0339,41.1153,41.0118,41.1079,274700.0
2014-04-11 14:55:00,55.59,55.63,55.58,55.6,269300.0,41.1079,41.1375,41.1005,41.1153,269300.0
2014-04-11 15:00:00,55.6,55.61,55.51,55.56,235500.0,41.1153,41.1227,41.0487,41.0857,235500.0
2014-04-11 15:05:00,55.57,55.6,55.52,55.6,193900.0,41.0931,41.1153,41.0561,41.1153,193900.0
2014-04-11 15:10:00,55.59,55.6,55.45,55.48,305700.0,41.1079,41.1153,41.0044,41.0265,305700.0
2014-04-11 15:15:00,55.48,55.52,55.46,55.49,202300.0,41.0265,41.0561,41.0118,41.0339,202300.0
2014-04-11 15:20:00,55.49,55.72,55.48,55.62,502900.0,41.0339,41.204,41.0265,41.1301,502900.0
2014-04-11 15:25:00,55.62,55.65,55.53,55.54,231100.0,41.1301,41.1523,41.0635,41.0709,231100.0
2014-04-11 15:30:00,55.53,55.53,55.39,55.4,581400.0,41.0635,41.0635,40.96,40.9674,581400.0
2014-04-11 15:35:00,55.39,55.45,55.39,55.45,300600.0,40.96,41.0044,40.96,41.0044,300600.0
2014-04-11 15:40:00,55.46,55.58,55.44,55.47,413200.0,41.0118,41.1005,40.997,41.0191,413200.0
2014-04-11 15:45:00,55.46,55.48,55.3,55.48,712300.0,41.0118,41.0265,40.8934,41.0265,712300.0
2014-04-11 15:50:00,55.47,55.48,55.32,55.35,986200.0,41.0191,41.0265,40.9082,40.9304,986200.0
2014-04-11 15:55:00,55.34,55.43,55.3,55.3,1430000.0,40.923,40.9896,40.8934,40.8934,1430000.0
2014-04-14 09:30:00,55.85,55.94,55.41,55.42,892600.0,41.3001,41.3667,40.9748,40.9822,892600.0
2014-04-14 09:35:00,55.43,55.56,55.14,55.32,670200.0,40.9896,41.0857,40.7751,40.9082,670200.0
2014-04-14 09:40:00,55.32,55.37,54.98,55.14,838000.0,40.9082,40.9452,40.6568,40.7751,838000.0
2014-04-14 09:45:00,55.14,55.26,55.06,55.25,634800.0,40.7751,40.8639,40.716,40.8565,634800.0
2014-04-14 09:50:00,55.25,55.27,55.07,55.09,581000.0,40.8565,40.8712,40.7234,40.7381,581000.0
2014-04-14 09:55:00,55.1,55.1,54.86,55.06,598700.0,40.7455,40.7455,40.5681,40.716,598700.0
2014-04-14 10:00:00,55.06,55.07,54.91,54.95,598300.0,40.716,40.7234,40.605,40.6346,598300.0
2014-04-14 10:05:00,54.96,55.04,54.95,55.02,401000.0,40.642,40.7012,40.6346,40.6864,401000.0
2014-04-14 10:10:00,55.02,55.07,54.98,55.01,691700.0,40.6864,40.7234,40.6568,40.679,691700.0
2014-04-14 10:15:00,54.99,55.04,54.97,54.98,456200.0,40.6642,40.7012,40.6494,40.6568,456200.0
2014-04-14 10:20:00,54.98,55.01,54.77,54.79,627900.0,40.6568,40.679,40.5015,40.5163,627900.0
2014-04-14 10:25:00,54.79,54.93,54.74,54.93,430700.0,40.5163,40.6198,40.4793,40.6198,430700.0
2014-04-14 10:30:00,54.92,54.93,54.82,54.84,529700.0,40.6124,40.6198,40.5385,40.5533,529700.0
2014-04-14 10:35:00,54.84,55.0,54.84,54.89,714600.0,40.5533,40.6716,40.5533,40.5902,714600.0
2014-04-14 10:40:00,54.9,54.97,54.79,54.97,604300.0,40.5976,40.6494,40.5163,40.6494,604300.0
2014-04-14 10:45:00,54.96,54.97,54.88,54.89,580000.0,40.642,40.6494,40.5829,40.5902,580000.0
2014-04-14 10:50:00,54.9,54.92,54.8,54.82,454000.0,40.5976,40.6124,40.5237,40.5385,454000.0
2014-04-14 10:55:00,54.82,54.91,54.82,54.85,389300.0,40.5385,40.605,40.5385,40.5607,389300.0
2014-04-14 11:00:00,54.86,54.91,54.8,54.89,437900.0,40.5681,40.605,40.5237,40.5902,437900.0
2014-04-14 11:05:00,54.89,54.91,54.71,54.73,493600.0,40.5902,40.605,40.4571,40.4719,493600.0
2014-04-14 11:10:00,54.73,54.73,54.58,54.7,490000.0,40.4719,40.4719,40.361,40.4497,490000.0
2014-04-14 11:15:00,54.7,54.71,54.6,54.69,455500.0,40.4497,40.4571,40.3758,40.4423,455500.0
2014-04-14 11:20:00,54.68,54.7,54.59,54.6,217100.0,40.435,40.4497,40.3684,40.3758,217100.0
2014-04-14 11:25:00,54.59,54.78,54.59,54.78,259300.0,40.3684,40.5089,40.3684,40.5089,259300.0
2014-04-14 11:30:00,54.78,54.83,54.77,54.78,281800.0,40.5089,40.5459,40.5015,40.5089,281800.0
2014-04-14 11:35:00,54.77,54.78,54.72,54.77,353700.0,40.5015,40.5089,40.4645,40.5015,353700.0
2014-04-14 11:40:00,54.76,54.81,54.73,54.75,520900.0,40.4941,40.5311,40.4719,40.4867,520900.0
2014-04-14 11:45:00,54.76,54.78,54.67,54.77,212100.0,40.4941,40.5089,40.4276,40.5015,212100.0
2014-04-14 11:50:00,54.77,54.84,54.76,54.8,305500.0,40.5015,40.5533,40.4941,40.5237,305500.0
2014-04-14 11:55:00,54.81,54.86,54.69,54.74,251300.0,40.5311,40.5681,40.4423,40.4793,251300.0
2014-04-14 12:00:00,54.74,54.81,54.73,54.81,149800.0,40.4793,40.5311,40.4719,40.5311,149800.0
2014-04-14 12:05:00,54.81,54.87,54.79,54.87,127500.0,40.5311,40.5755,40.5163,40.5755,127500.0
2014-04-14 12:10:00,54.87,54.9,54.8,54.85,339600.0,40.5755,40.5976,40.5237,40.5607,339600.0
2014-04-14 12:15:00,54.85,54.96,54.84,54.96,166600.0,40.5607,40.642,40.5533,40.642,166600.0
2014-04-14 12:20:00,54.96,54.98,54.91,54.93,152200.0,40.642,40.6568,40.605,40.6198,152200.0
2014-04-14 12:25:00,54.93,54.97,54.92,54.96,137400.0,40.6198,40.6494,40.6124,40.642,137400.0
2014-04-14 12:30:00,54.97,54.98,54.95,54.98,277000.0,40.6494,40.6568,40.6346,40.6568,277000.0
2014-04-14 12:35:00,54.97,55.0,54.96,54.99,328700.0,40.6494,40.6716,40.642,40.6642,328700.0
2014-04-14 12:40:00,54.99,55.05,54.98,55.02,228800.0,40.6642,40.7086,40.6568,40.6864,228800.0
2014-04-14 12:45:00,55.01,55.02,54.92,54.95,173900.0,40.679,40.6864,40.6124,40.6346,173900.0
2014-04-14 12:50:00,54.95,54.95,54.92,54.95,112500.0,40.6346,40.6346,40.6124,40.6346,112500.0
2014-04-14 12:55:00,54.95,54.95,54.84,54.85,129500.0,40.6346,40.6346,40.5533,40.5607,129500.0
2014-04-14 13:00:00,54.85,54.85,54.8,54.84,139900.0,40.5607,40.5607,40.5237,40.5533,139900.0
2014-04-14 13:05:00,54.85,54.88,54.83,54.86,164600.0,40.5607,40.5829,40.5459,40.5681,164600.0
2014-04-14 13:10:00,54.86,54.86,54.79,54.79,236000.0,40.5681,40.5681,40.5163,40.5163,236000.0
2014-04-14 13:15:00,54.8,54.8,54.75,54.77,245500.0,40.5237,40.5237,40.4867,40.5015,245500.0
2014-04-14 13:20:00,54.78,54.79,54.7,54.73,194200.0,40.5089,40.5163,40.4497,40.4719,194200.0
2014-04-14 13:25:00,54.73,54.82,54.71,54.82,174700.0,40.4719,40.5385,40.4571,40.5385,174700.0
2014-04-14 13:30:00,54.81,54.85,54.77,54.8,194300.0,40.5311,40.5607,40.5015,40.5237,194300.0
2014-04-14 13:35:00,54.8,54.83,54.78,54.81,147600.0,40.5237,40.5459,40.5089,40.5311,147600.0
2014-04-14 13:40:00,54.82,54.82,54.8,54.81,190500.0,40.5385,40.5385,40.5237,40.5311,190500.0
2014-04-14 13:45:00,54.8,54.81,54.71,54.73,191900.0,40.5237,40.5311,40.4571,40.4719,191900.0
2014-04-14 13:50:00,54.73,54.8,54.73,54.8,116100.0,40.4719,40.5237,40.4719,40.5237,116100.0
2014-04-14 13:55:00,54.8,54.8,54.74,54.78,165500.0,40.5237,40.5237,40.4793,40.5089,165500.0
2014-04-14 14:00:00,54.78,54.81,54.72,54.8,183900.0,40.5089,40.5311,40.4645,40.5237,183900.0
2014-04-14 14:05:00,54.8,54.83,54.79,54.81,113100.0,40.5237,40.5459,40.5163,40.5311,113100.0
2014-04-14 14:10:00,54.82,54.85,54.81,54.83,216900.0,40.5385,40.5607,40.5311,40.5459,216900.0
2014-04-14 14:15:00,54.84,54.88,54.83,54.84,118700.0,40.5533,40.5829,40.5459,40.5533,118700.0
2014-04-14 14:20:00,54.84,54.86,54.71,54.73,347600.0,40.5533,40.5681,40.4571,40.4719,347600.0
2014-04-14 14:25:00,54.74,54.76,54.65,54.66,291500.0,40.4793,40.4941,40.4128,40.4202,291500.0
2014-04-14 14:30:00,54.66,54.76,54.64,54.7,358100.0,40.4202,40.4941,40.4054,40.4497,358100.0
2014-04-14 14:35:00,54.7,54.76,54.68,54.73,150300.0,40.4497,40.4941,40.435,40.4719,150300.0
2014-04-14 14:40:00,54.73,54.73,54.68,54.7,112200.0,40.4719,40.4719,40.435,40.4497,112200.0
2014-04-14 14:45:00,54.69,54.75,54.68,54.75,119900.0,40.4423,40.4867,40.435,40.4867,119900.0
2014-04-14 14:50:00,54.75,54.85,54.75,54.81,141100.0,40.4867,40.5607,40.4867,40.5311,141100.0
2014-04-14 14:55:00,54.81,54.81,54.72,54.73,148500.0,40.5311,40.5311,40.4645,40.4719,148500.0
2014-04-14 15:00:00,54.72,54.73,54.64,54.66,362700.0,40.4645,40.4719,40.4054,40.4202,362700.0
2014-04-14 15:05:00,54.66,54.73,54.65,54.68,304200.0,40.4202,40.4719,40.4128,40.435,304200.0
2014-04-14 15:10:00,54.68,54.69,54.49,54.49,615100.0,40.435,40.4423,40.2945,40.2945,615100.0
2014-04-14 15:15:00,54.49,54.55,54.48,54.53,290500.0,40.2945,40.3388,40.2871,40.324,290500.0
2014-04-14 15:20:00,54.53,54.7,54.52,54.68,328900.0,40.324,40.4497,40.3166,40.435,328900.0
2014-04-14 15:25:00,54.68,54.69,54.61,54.68,268500.0,40.435,40.4423,40.3832,40.435,268500.0
2014-04-14 15:30:00,54.68,54.82,54.68,54.76,401700.0,40.435,40.5385,40.435,40.4941,401700.0
2014-04-14 15:35:00,54.77,54.95,54.72,54.94,349500.0,40.5015,40.6346,40.4645,40.6272,349500.0
2014-04-14 15:40:00,54.94,54.94,54.85,54.9,475900.0,40.6272,40.6272,40.5607,40.5976,475900.0
2014-04-14 15:45:00,54.9,55.03,54.9,54.96,796500.0,40.5976,40.6938,40.5976,40.642,796500.0
2014-04-14 15:50:00,54.96,55.02,54.9,54.93,1042000.0,40.642,40.6864,40.5976,40.6198,1042000.0
2014-04-14 15:55:00,54.93,54.98,54.93,54.95,1298200.0,40.6198,40.6568,40.6198,40.6346,1298200.0
2014-04-15 09:30:00,55.09,55.1,54.88,54.96,629000.0,40.7381,40.7455,40.5829,40.642,629000.0
2014-04-15 09:35:00,54.97,55.11,54.95,55.09,433500.0,40.6494,40.7529,40.6346,40.7381,433500.0
2014-04-15 09:40:00,55.1,55.15,55.07,55.1,433300.0,40.7455,40.7825,40.7234,40.7455,433300.0
2014-04-15 09:45:00,55.11,55.24,55.05,55.2,520000.0,40.7529,40.8491,40.7086,40.8195,520000.0
2014-04-15 09:50:00,55.2,55.37,55.16,55.3,505900.0,40.8195,40.9452,40.7899,40.8934,505900.0
2014-04-15 09:55:00,55.31,55.5,55.28,55.46,592500.0,40.9008,41.0413,40.8786,41.0118,592500.0
2014-04-15 10:00:00,55.46,55.64,55.41,55.41,537900.0,41.0118,41.1449,40.9748,40.9748,537900.0
2014-04-15 10:05:00,55.41,55.44,55.28,55.28,431400.0,40.9748,40.997,40.8786,40.8786,431400.0
2014-04-15 10:10:00,55.29,55.31,55.17,55.2,528400.0,40.886,40.9008,40.7973,40.8195,528400.0
2014-04-15 10:15:00,55.2,55.27,55.07,55.09,409700.0,40.8195,40.8712,40.7234,40.7381,409700.0
2014-04-15 10:20:00,55.09,55.1,54.93,54.94,362100.0,40.7381,40.7455,40.6198,40.6272,362100.0
2014-04-15 10:25:00,54.94,55.08,54.92,54.97,304500.0,40.6272,40.7307,40.6124,40.6494,304500.0
2014-04-15 10:30:00,54.96,54.97,54.85,54.95,467900.0,40.642,40.6494,40.5607,40.6346,467900.0
2014-04-15 10:35:00,54.95,55.05,54.9,54.91,249300.0,40.6346,40.7086,40.5976,40.605,249300.0
2014-04-15 10:40:00,54.91,55.01,54.9,54.92,254400.0,40.605,40.679,40.5976,40.6124,254400.0
2014-04-15 10:45:00,54.92,54.98,54.9,54.94,217800.0,40.6124,40.6568,40.5976,40.6272,217800.0
2014-04-15 10:50:00,54.93,55.01,54.75,54.79,276300.0,40.6198,40.679,40.4867,40.5163,276300.0
2014-04-15 10:55:00,54.79,54.91,54.68,54.79,322200.0,40.5163,40.605,40.435,40.5163,322200.0
2014-04-15 11:00:00,54.79,54.79,54.6,54.68,421300.0,40.5163,40.5163,40.3758,40.435,421300.0
2014-04-15 11:05:00,54.68,54.78,54.64,54.66,248100.0,40.435,40.5089,40.4054,40.4202,248100.0
2014-04-15 11:10:00,54.66,54.69,54.55,54.55,289500.0,40.4202,40.4423,40.3388,40.3388,289500.0
2014-04-15 11:15:00,54.56,54.69,54.55,54.63,244400.0,40.3462,40.4423,40.3388,40.398,244400.0
2014-04-15 11:20:00,54.63,54.79,54.62,54.76,255600.0,40.398,40.5163,40.3906,40.4941,255600.0
2014-04-15 11:25:00,54.77,54.83,54.73,54.81,223400.0,40.5015,40.5459,40.4719,40.5311,223400.0
2014-04-15 11:30:00,54.8,54.96,54.79,54.93,184400.0,40.5237,40.642,40.5163,40.6198,184400.0
2014-04-15 11:35:00,54.92,54.92,54.77,54.77,151300.0,40.6124,40.6124,40.5015,40.5015,151300.0
2014-04-15 11:40:00,54.77,54.81,54.69,54.75,265300.0,40.5015,40.5311,40.4423,40.4867,265300.0
2014-04-15 11:45:00,54.75,54.76,54.58,54.59,283800.0,40.4867,40.4941,40.361,40.3684,283800.0
2014-04-15 11:50:00,54.59,54.67,54.58,54.64,197800.0,40.3684,40.4276,40.361,40.4054,197800.0
2014-04-15 11:55:00,54.65,54.66,54.58,54.61,155000.0,40.4128,40.4202,40.361,40.3832,155000.0
2014-04-15 12:00:00,54.62,54.62,54.54,54.55,334500.0,40.3906,40.3906,40.3314,40.3388,334500.0
2014-04-15 12:05:00,54.55,54.6,54.52,54.59,228700.0,40.3388,40.3758,40.3166,40.3684,228700.0
2014-04-15 12:10:00,54.6,54.62,54.56,54.62,201700.0,40.3758,40.3906,40.3462,40.3906,201700.0
2014-04-15 12:15:00,54.62,54.65,54.58,54.59,127300.0,40.3906,40.4128,40.361,40.3684,127300.0
2014-04-15 12:20:00,54.59,54.62,54.52,54.53,134400.0,40.3684,40.3906,40.3166,40.324,134400.0
2014-04-15 12:25:00,54.53,54.66,54.52,54.64,115300.0,40.324,40.4202,40.3166,40.4054,115300.0
2014-04-15 12:30:00,54.64,54.64,54.55,54.55,124400.0,40.4054,40.4054,40.3388,40.3388,124400.0
2014-04-15 12:35:00,54.55,54.63,54.54,54.57,122600.0,40.3388,40.398,40.3314,40.3536,122600.0
2014-04-15 12:40:00,54.57,54.59,54.54,54.55,108300.0,40.3536,40.3684,40.3314,40.3388,108300.0
2014-04-15 12:45:00,54.55,54.6,54.53,54.53,181400.0,40.3388,40.3758,40.324,40.324,181400.0
2014-04-15 12:50:00,54.54,54.54,54.5,54.53,140800.0,40.3314,40.3314,40.3018,40.324,140800.0
2014-04-15 12:55:00,54.52,54.55,54.45,54.46,179600.0,40.3166,40.3388,40.2649,40.2723,179600.0
2014-04-15 13:00:00,54.46,54.46,54.35,54.46,241000.0,40.2723,40.2723,40.1909,40.2723,241000.0
2014-04-15 13:05:00,54.46,54.51,54.45,54.45,173500.0,40.2723,40.3092,40.2649,40.2649,173500.0
2014-04-15 13:10:00,54.45,54.46,54.36,54.4,201000.0,40.2649,40.2723,40.1983,40.2279,201000.0
2014-04-15 13:15:00,54.4,54.5,54.4,54.49,149200.0,40.2279,40.3018,40.2279,40.2945,149200.0
2014-04-15 13:20:00,54.48,54.49,54.41,54.41,79100.0,40.2871,40.2945,40.2353,40.2353,79100.0
2014-04-15 13:25:00,54.41,54.48,54.4,54.48,115200.0,40.2353,40.2871,40.2279,40.2871,115200.0
2014-04-15 13:30:00,54.47,54.64,54.46,54.62,241200.0,40.2797,40.4054,40.2723,40.3906,241200.0
2014-04-15 13:35:00,54.62,54.67,54.58,54.6,300800.0,40.3906,40.4276,40.361,40.3758,300800.0
2014-04-15 13:40:00,54.59,54.67,54.57,54.63,218600.0,40.3684,40.4276,40.3536,40.398,218600.0
2014-04-15 13:45:00,54.62,54.62,54.53,54.57,107700.0,40.3906,40.3906,40.324,40.3536,107700.0
2014-04-15 13:50:00,54.56,54.6,54.49,54.49,172800.0,40.3462,40.3758,40.2945,40.2945,172800.0
2014-04-15 13:55:00,54.5,54.64,54.48,54.63,444600.0,40.3018,40.4054,40.2871,40.398,444600.0
2014-04-15 14:00:00,54.63,54.76,54.62,54.76,235300.0,40.398,40.4941,40.3906,40.4941,235300.0
2014-04-15 14:05:00,54.76,54.81,54.67,54.67,317300.0,40.4941,40.5311,40.4276,40.4276,317300.0
2014-04-15 14:10:00,54.67,54.71,54.59,54.69,228500.0,40.4276,40.4571,40.3684,40.4423,228500.0
2014-04-15 14:15:00,54.69,54.71,54.58,54.61,332800.0,40.4423,40.4571,40.361,40.3832,332800.0
2014-04-15 14:20:00,54.6,54.63,54.56,54.57,239400.0,40.3758,40.398,40.3462,40.3536,239400.0
2014-04-15 14:25:00,54.57,54.61,54.54,54.58,253400.0,40.3536,40.3832,40.3314,40.361,253400.0
2014-04-15 14:30:00,54.59,54.75,54.58,54.75,290100.0,40.3684,40.4867,40.361,40.4867,290100.0
2014-04-15 14:35:00,54.76,54.78,54.66,54.77,312100.0,40.4941,40.5089,40.4202,40.5015,312100.0
2014-04-15 14:40:00,54.78,54.78,54.71,54.72,236400.0,40.5089,40.5089,40.4571,40.4645,236400.0
2014-04-15 14:45:00,54.73,54.85,54.72,54.84,206900.0,40.4719,40.5607,40.4645,40.5533,206900.0
2014-04-15 14:50:00,54.84,54.91,54.84,54.85,334400.0,40.5533,40.605,40.5533,40.5607,334400.0
2014-04-15 14:55:00,54.85,54.85,54.74,54.74,242800.0,40.5607,40.5607,40.4793,40.4793,242800.0
2014-04-15 15:00:00,54.74,54.79,54.73,54.75,172600.0,40.4793,40.5163,40.4719,40.4867,172600.0
2014-04-15 15:05:00,54.74,54.75,54.69,54.74,295800.0,40.4793,40.4867,40.4423,40.4793,295800.0
2014-04-15 15:10:00,54.74,54.87,54.73,54.87,316300.0,40.4793,40.5755,40.4719,40.5755,316300.0
2014-04-15 15:15:00,54.87,54.87,54.81,54.85,323500.0,40.5755,40.5755,40.5311,40.5607,323500.0
2014-04-15 15:20:00,54.85,54.85,54.72,54.79,314100.0,40.5607,40.5607,40.4645,40.5163,314100.0
2014-04-15 15:25:00,54.78,54.79,54.73,54.79,283300.0,40.5089,40.5163,40.4719,40.5163,283300.0
2014-04-15 15:30:00,54.79,54.8,54.76,54.8,312800.0,40.5163,40.5237,40.4941,40.5237,312800.0
2014-04-15 15:35:00,54.8,54.84,54.73,54.75,357500.0,40.5237,40.5533,40.4719,40.4867,357500.0
2014-04-15 15:40:00,54.75,54.76,54.66,54.67,481800.0,40.4867,40.4941,40.4202,40.4276,481800.0
2014-04-15 15:45:00,54.67,54.78,54.66,54.78,546900.0,40.4276,40.5089,40.4202,40.5089,546900.0
2014-04-15 15:50:00,54.78,54.84,54.78,54.83,928900.0,40.5089,40.5533,40.5089,40.5459,928900.0
2014-04-15 15:55:00,54.83,54.83,54.68,54.79,1541400.0,40.5459,40.5459,40.435,40.5163,1541400.0
2014-04-16 09:30:00,55.0,55.05,54.75,54.88,909600.0,40.6716,40.7086,40.4867,40.5829,909600.0
2014-04-16 09:35:00,54.88,54.9,54.75,54.8,443700.0,40.5829,40.5976,40.4867,40.5237,443700.0
2014-04-16 09:40:00,54.81,54.96,54.79,54.89,406800.0,40.5311,40.642,40.5163,40.5902,406800.0
2014-04-16 09:45:00,54.9,54.92,54.69,54.71,340000.0,40.5976,40.6124,40.4423,40.4571,340000.0
2014-04-16 09:50:00,54.71,54.75,54.69,54.75,369100.0,40.4571,40.4867,40.4423,40.4867,369100.0
2014-04-16 09:55:00,54.75,54.83,54.74,54.82,271000.0,40.4867,40.5459,40.4793,40.5385,271000.0
2014-04-16 10:00:00,54.81,54.82,54.75,54.79,221000.0,40.5311,40.5385,40.4867,40.5163,221000.0
2014-04-16 10:05:00,54.8,54.82,54.76,54.79,368400.0,40.5237,40.5385,40.4941,40.5163,368400.0
2014-04-16 10:10:00,54.78,54.84,54.75,54.78,332800.0,40.5089,40.5533,40.4867,40.5089,332800.0
2014-04-16 10:15:00,54.79,54.82,54.75,54.78,369600.0,40.5163,40.5385,40.4867,40.5089,369600.0
2014-04-16 10:20:00,54.79,54.8,54.73,54.74,419200.0,40.5163,40.5237,40.4719,40.4793,419200.0
2014-04-16 10:25:00,54.74,54.77,54.69,54.71,334500.0,40.4793,40.5015,40.4423,40.4571,334500.0
2014-04-16 10:30:00,54.71,54.79,54.7,54.77,361000.0,40.4571,40.5163,40.4497,40.5015,361000.0
2014-04-16 10:35:00,54.76,54.85,54.75,54.85,330500.0,40.4941,40.5607,40.4867,40.5607,330500.0
2014-04-16 10:40:00,54.85,54.88,54.75,54.76,211300.0,40.5607,40.5829,40.4867,40.4941,211300.0
2014-04-16 10:45:00,54.76,54.85,54.75,54.84,155600.0,40.4941,40.5607,40.4867,40.5533,155600.0
2014-04-16 10:50:00,54.85,54.94,54.73,54.73,292800.0,40.5607,40.6272,40.4719,40.4719,292800.0
2014-04-16 10:55:00,54.72,54.85,54.72,54.77,198700.0,40.4645,40.5607,40.4645,40.5015,198700.0
2014-04-16 11:00:00,54.78,54.83,54.74,54.77,123400.0,40.5089,40.5459,40.4793,40.5015,123400.0
2014-04-16 11:05:00,54.77,54.82,54.76,54.8,117800.0,40.5015,40.5385,40.4941,40.5237,117800.0
2014-04-16 11:10:00,54.81,54.88,54.8,54.88,109200.0,40.5311,40.5829,40.5237,40.5829,109200.0
2014-04-16 11:15:00,54.88,54.93,54.83,54.89,166600.0,40.5829,40.6198,40.5459,40.5902,166600.0
2014-04-16 11:20:00,54.89,54.97,54.87,54.97,145900.0,40.5902,40.6494,40.5755,40.6494,145900.0
2014-04-16 11:25:00,54.96,55.01,54.93,54.97,194200.0,40.642,40.679,40.6198,40.6494,194200.0
2014-04-16 11:30:00,54.97,55.01,54.9,54.95,204800.0,40.6494,40.679,40.5976,40.6346,204800.0
2014-04-16 11:35:00,54.95,54.96,54.93,54.95,135900.0,40.6346,40.642,40.6198,40.6346,135900.0
2014-04-16 11:40:00,54.95,55.01,54.92,54.99,206800.0,40.6346,40.679,40.6124,40.6642,206800.0
2014-04-16 11:45:00,54.99,55.07,54.98,55.06,195900.0,40.6642,40.7234,40.6568,40.716,195900.0
2014-04-16 11:50:00,55.07,55.18,55.07,55.08,218100.0,40.7234,40.8047,40.7234,40.7307,218100.0
2014-04-16 11:55:00,55.08,55.1,54.99,55.03,178800.0,40.7307,40.7455,40.6642,40.6938,178800.0
2014-04-16 12:00:00,55.03,55.12,55.02,55.08,261600.0,40.6938,40.7603,40.6864,40.7307,261600.0
2014-04-16 12:05:00,55.07,55.16,55.06,55.15,98600.0,40.7234,40.7899,40.716,40.7825,98600.0
2014-04-16 12:10:00,55.16,55.27,55.15,55.24,245000.0,40.7899,40.8712,40.7825,40.8491,245000.0
2014-04-16 12:15:00,55.24,55.25,55.13,55.15,235600.0,40.8491,40.8565,40.7677,40.7825,235600.0
2014-04-16 12:20:00,55.15,55.21,55.13,55.19,128200.0,40.7825,40.8269,40.7677,40.8121,128200.0
2014-04-16 12:25:00,55.2,55.22,55.15,55.16,952100.0,40.8195,40.8343,40.7825,40.7899,952100.0
2014-04-16 12:30:00,55.16,55.21,55.12,55.16,288500.0,40.7899,40.8269,40.7603,40.7899,288500.0
2014-04-16 12:35:00,55.16,55.18,55.11,55.14,61300.0,40.7899,40.8047,40.7529,40.7751,61300.0
2014-04-16 12:40:00,55.15,55.19,55.14,55.16,102400.0,40.7825,40.8121,40.7751,40.7899,102400.0
2014-04-16 12:45:00,55.15,55.16,55.09,55.09,87700.0,40.7825,40.7899,40.7381,40.7381,87700.0
2014-04-16 12:50:00,55.09,55.13,55.07,55.11,120700.0,40.7381,40.7677,40.7234,40.7529,120700.0
2014-04-16 12:55:00,55.11,55.15,55.07,55.08,139200.0,40.7529,40.7825,40.7234,40.7307,139200.0
2014-04-16 13:00:00,55.07,55.11,55.02,55.03,210500.0,40.7234,40.7529,40.6864,40.6938,210500.0
2014-04-16 13:05:00,55.02,55.06,54.95,55.05,251000.0,40.6864,40.716,40.6346,40.7086,251000.0
2014-04-16 13:10:00,55.06,55.09,55.04,55.07,193900.0,40.716,40.7381,40.7012,40.7234,193900.0
2014-04-16 13:15:00,55.08,55.15,55.06,55.14,133400.0,40.7307,40.7825,40.716,40.7751,133400.0
2014-04-16 13:20:00,55.15,55.16,55.11,55.12,193200.0,40.7825,40.7899,40.7529,40.7603,193200.0
2014-04-16 13:25:00,55.12,55.17,55.12,55.14,171500.0,40.7603,40.7973,40.7603,40.7751,171500.0
2014-04-16 13:30:00,55.13,55.13,55.03,55.04,98900.0,40.7677,40.7677,40.6938,40.7012,98900.0
2014-04-16 13:35:00,55.03,55.08,55.03,55.07,126500.0,40.6938,40.7307,40.6938,40.7234,126500.0
2014-04-16 13:40:00,55.07,55.08,55.03,55.04,75900.0,40.7234,40.7307,40.6938,40.7012,75900.0
2014-04-16 13:45:00,55.04,55.13,55.02,55.08,129600.0,40.7012,40.7677,40.6864,40.7307,129600.0
2014-04-16 13:50:00,55.09,55.12,55.07,55.08,144200.0,40.7381,40.7603,40.7234,40.7307,144200.0
2014-04-16 13:55:00,55.08,55.16,55.07,55.16,136300.0,40.7307,40.7899,40.7234,40.7899,136300.0
2014-04-16 14:00:00,55.14,55.15,55.09,55.1,135100.0,40.7751,40.7825,40.7381,40.7455,135100.0
2014-04-16 14:05:00,55.1,55.14,55.08,55.11,143400.0,40.7455,40.7751,40.7307,40.7529,143400.0
2014-04-16 14:10:00,55.11,55.14,55.1,55.12,145800.0,40.7529,40.7751,40.7455,40.7603,145800.0
2014-04-16 14:15:00,55.11,55.12,55.01,55.08,201700.0,40.7529,40.7603,40.679,40.7307,201700.0
2014-04-16 14:20:00,55.09,55.14,55.01,55.13,194800.0,40.7381,40.7751,40.679,40.7677,194800.0
2014-04-16 14:25:00,55.12,55.14,55.07,55.08,91600.0,40.7603,40.7751,40.7234,40.7307,91600.0
2014-04-16 14:30:00,55.08,55.17,55.07,55.13,168200.0,40.7307,40.7973,40.7234,40.7677,168200.0
2014-04-16 14:35:00,55.13,55.14,55.09,55.1,95500.0,40.7677,40.7751,40.7381,40.7455,95500.0
2014-04-16 14:40:00,55.1,55.18,55.08,55.17,120500.0,40.7455,40.8047,40.7307,40.7973,120500.0
2014-04-16 14:45:00,55.17,55.26,55.17,55.26,173300.0,40.7973,40.8639,40.7973,40.8639,173300.0
2014-04-16 14:50:00,55.26,55.35,55.26,55.35,204000.0,40.8639,40.9304,40.8639,40.9304,204000.0
2014-04-16 14:55:00,55.34,55.34,55.26,55.28,113300.0,40.923,40.923,40.8639,40.8786,113300.0
2014-04-16 15:00:00,55.27,55.29,55.22,55.22,78500.0,40.8712,40.886,40.8343,40.8343,78500.0
2014-04-16 15:05:00,55.23,55.28,55.21,55.28,243800.0,40.8417,40.8786,40.8269,40.8786,243800.0
2014-04-16 15:10:00,55.28,55.31,55.26,55.3,152800.0,40.8786,40.9008,40.8639,40.8934,152800.0
2014-04-16 15:15:00,55.3,55.33,55.3,55.3,530300.0,40.8934,40.9156,40.8934,40.8934,530300.0
2014-04-16 15:20:00,55.29,55.3,55.22,55.24,164500.0,40.886,40.8934,40.8343,40.8491,164500.0
2014-04-16 15:25:00,55.24,55.27,55.23,55.24,197300.0,40.8491,40.8712,40.8417,40.8491,197300.0
2014-04-16 15:30:00,55.24,55.25,55.2,55.23,312000.0,40.8491,40.8565,40.8195,40.8417,312000.0
2014-04-16 15:35:00,55.23,55.27,55.21,55.26,211200.0,40.8417,40.8712,40.8269,40.8639,211200.0
2014-04-16 15:40:00,55.27,55.29,55.25,55.29,199200.0,40.8712,40.886,40.8565,40.886,199200.0
2014-04-16 15:45:00,55.28,55.29,55.23,55.25,437800.0,40.8786,40.886,40.8417,40.8565,437800.0
2014-04-16 15:50:00,55.25,55.26,55.22,55.24,495800.0,40.8565,40.8639,40.8343,40.8491,495800.0
2014-04-16 15:55:00,55.23,55.27,55.18,55.26,1014000.0,40.8417,40.8712,40.8047,40.8639,1014000.0
2014-04-17 09:30:00,55.34,55.4,55.21,55.36,1558500.0,40.923,40.9674,40.8269,40.9378,1558500.0
2014-04-17 09:35:00,55.36,55.41,55.26,55.34,329200.0,40.9378,40.9748,40.8639,40.923,329200.0
2014-04-17 09:40:00,55.33,55.52,55.33,55.47,324500.0,40.9156,41.0561,40.9156,41.0191,324500.0
2014-04-17 09:45:00,55.47,55.57,55.4,55.53,231300.0,41.0191,41.0931,40.9674,41.0635,231300.0
2014-04-17 09:50:00,55.52,55.52,55.38,55.38,215000.0,41.0561,41.0561,40.9526,40.9526,215000.0
2014-04-17 09:55:00,55.37,55.44,55.36,55.43,180100.0,40.9452,40.997,40.9378,40.9896,180100.0
2014-04-17 10:00:00,55.44,55.49,55.37,55.41,165100.0,40.997,41.0339,40.9452,40.9748,165100.0
2014-04-17 10:05:00,55.4,55.46,55.35,55.36,223800.0,40.9674,41.0118,40.9304,40.9378,223800.0
2014-04-17 10:10:00,55.36,55.37,55.26,55.27,332900.0,40.9378,40.9452,40.8639,40.8712,332900.0
2014-04-17 10:15:00,55.26,55.3,55.15,55.15,451400.0,40.8639,40.8934,40.7825,40.7825,451400.0
2014-04-17 10:20:00,55.14,55.21,55.12,55.13,411000.0,40.7751,40.8269,40.7603,40.7677,411000.0
2014-04-17 10:25:00,55.12,55.2,55.09,55.2,258800.0,40.7603,40.8195,40.7381,40.8195,258800.0
2014-04-17 10:30:00,55.2,55.23,55.14,55.23,167500.0,40.8195,40.8417,40.7751,40.8417,167500.0
2014-04-17 10:35:00,55.22,55.31,55.18,55.26,268500.0,40.8343,40.9008,40.8047,40.8639,268500.0
2014-04-17 10:40:00,55.26,55.29,55.21,55.22,268100.0,40.8639,40.886,40.8269,40.8343,268100.0
2014-04-17 10:45:00,55.23,55.29,55.22,55.27,266400.0,40.8417,40.886,40.8343,40.8712,266400.0
2014-04-17 10:50:00,55.27,55.29,55.21,55.24,141900.0,40.8712,40.886,40.8269,40.8491,141900.0
2014-04-17 10:55:00,55.25,55.3,55.23,55.23,232200.0,40.8565,40.8934,40.8417,40.8417,232200.0
2014-04-17 11:00:00,55.23,55.27,55.21,55.22,330400.0,40.8417,40.8712,40.8269,40.8343,330400.0
2014-04-17 11:05:00,55.22,55.25,55.18,55.22,262600.0,40.8343,40.8565,40.8047,40.8343,262600.0
2014-04-17 11:10:00,55.22,55.22,55.14,55.14,104800.0,40.8343,40.8343,40.7751,40.7751,104800.0
2014-04-17 11:15:00,55.15,55.16,55.06,55.09,178300.0,40.7825,40.7899,40.716,40.7381,178300.0
2014-04-17 11:20:00,55.09,55.14,55.09,55.13,137100.0,40.7381,40.7751,40.7381,40.7677,137100.0
2014-04-17 11:25:00,55.14,55.16,55.12,55.14,105000.0,40.7751,40.7899,40.7603,40.7751,105000.0
2014-04-17 11:30:00,55.15,55.16,55.1,55.12,164200.0,40.7825,40.7899,40.7455,40.7603,164200.0
2014-04-17 11:35:00,55.12,55.13,55.1,55.12,311800.0,40.7603,40.7677,40.7455,40.7603,311800.0
2014-04-17 11:40:00,55.13,55.14,55.09,55.1,149800.0,40.7677,40.7751,40.7381,40.7455,149800.0
2014-04-17 11:45:00,55.09,55.12,55.08,55.08,89400.0,40.7381,40.7603,40.7307,40.7307,89400.0
2014-04-17 11:50:00,55.09,55.15,55.08,55.12,129900.0,40.7381,40.7825,40.7307,40.7603,129900.0
2014-04-17 11:55:00,55.11,55.12,55.08,55.1,112400.0,40.7529,40.7603,40.7307,40.7455,112400.0
2014-04-17 12:00:00,55.1,55.2,55.09,55.2,130000.0,40.7455,40.8195,40.7381,40.8195,130000.0
2014-04-17 12:05:00,55.18,55.19,55.12,55.12,143600.0,40.8047,40.8121,40.7603,40.7603,143600.0
2014-04-17 12:10:00,55.12,55.13,55.07,55.1,256300.0,40.7603,40.7677,40.7234,40.7455,256300.0
2014-04-17 12:15:00,55.09,55.11,55.06,55.09,186200.0,40.7381,40.7529,40.716,40.7381,186200.0
2014-04-17 12:20:00,55.1,55.1,55.06,55.08,93000.0,40.7455,40.7455,40.716,40.7307,93000.0
2014-04-17 12:25:00,55.08,55.11,55.08,55.09,94100.0,40.7307,40.7529,40.7307,40.7381,94100.0
2014-04-17 12:30:00,55.08,55.12,55.08,55.09,140300.0,40.7307,40.7603,40.7307,40.7381,140300.0
2014-04-17 12:35:00,55.09,55.12,55.06,55.1,159200.0,40.7381,40.7603,40.716,40.7455,159200.0
2014-04-17 12:40:00,55.1,55.11,55.07,55.11,160300.0,40.7455,40.7529,40.7234,40.7529,160300.0
2014-04-17 12:45:00,55.11,55.11,55.07,55.08,95100.0,40.7529,40.7529,40.7234,40.7307,95100.0
2014-04-17 12:50:00,55.08,55.09,55.08,55.08,56400.0,40.7307,40.7381,40.7307,40.7307,56400.0
2014-04-17 12:55:00,55.08,55.09,55.05,55.07,99800.0,40.7307,40.7381,40.7086,40.7234,99800.0
2014-04-17 13:00:00,55.07,55.07,55.04,55.05,191200.0,40.7234,40.7234,40.7012,40.7086,191200.0
2014-04-17 13:05:00,55.04,55.06,55.01,55.05,204900.0,40.7012,40.716,40.679,40.7086,204900.0
2014-04-17 13:10:00,55.06,55.12,55.05,55.12,151200.0,40.716,40.7603,40.7086,40.7603,151200.0
2014-04-17 13:15:00,55.12,55.16,55.11,55.14,111000.0,40.7603,40.7899,40.7529,40.7751,111000.0
2014-04-17 13:20:00,55.13,55.17,55.12,55.14,132600.0,40.7677,40.7973,40.7603,40.7751,132600.0
2014-04-17 13:25:00,55.14,55.16,55.13,55.14,81000.0,40.7751,40.7899,40.7677,40.7751,81000.0
2014-04-17 13:30:00,55.15,55.17,55.12,55.16,85000.0,40.7825,40.7973,40.7603,40.7899,85000.0
2014-04-17 13:35:00,55.17,55.2,55.15,55.17,110300.0,40.7973,40.8195,40.7825,40.7973,110300.0
2014-04-17 13:40:00,55.18,55.23,55.17,55.22,92200.0,40.8047,40.8417,40.7973,40.8343,92200.0
2014-04-17 13:45:00,55.22,55.25,55.21,55.25,99300.0,40.8343,40.8565,40.8269,40.8565,99300.0
2014-04-17 13:50:00,55.25,55.29,55.24,55.28,314300.0,40.8565,40.886,40.8491,40.8786,314300.0
2014-04-17 13:55:00,55.27,55.33,55.27,55.33,158300.0,40.8712,40.9156,40.8712,40.9156,158300.0
2014-04-17 14:00:00,55.33,55.36,55.32,55.36,157500.0,40.9156,40.9378,40.9082,40.9378,157500.0
2014-04-17 14:05:00,55.36,55.36,55.34,55.36,233800.0,40.9378,40.9378,40.923,40.9378,233800.0
2014-04-17 14:10:00,55.36,55.37,55.32,55.33,216500.0,40.9378,40.9452,40.9082,40.9156,216500.0
2014-04-17 14:15:00,55.33,55.37,55.32,55.37,79400.0,40.9156,40.9452,40.9082,40.9452,79400.0
2014-04-17 14:20:00,55.37,55.45,55.36,55.42,184000.0,40.9452,41.0044,40.9378,40.9822,184000.0
2014-04-17 14:25:00,55.42,55.44,55.4,55.41,149200.0,40.9822,40.997,40.9674,40.9748,149200.0
2014-04-17 14:30:00,55.41,55.41,55.35,55.36,172000.0,40.9748,40.9748,40.9304,40.9378,172000.0
2014-04-17 14:35:00,55.36,55.39,55.35,55.36,97300.0,40.9378,40.96,40.9304,40.9378,97300.0
2014-04-17 14:40:00,55.37,55.39,55.36,55.38,60100.0,40.9452,40.96,40.9378,40.9526,60100.0
2014-04-17 14:45:00,55.38,55.38,55.32,55.32,120600.0,40.9526,40.9526,40.9082,40.9082,120600.0
2014-04-17 14:50:00,55.33,55.33,55.29,55.3,194700.0,40.9156,40.9156,40.886,40.8934,194700.0
2014-04-17 14:55:00,55.3,55.31,55.28,55.29,185800.0,40.8934,40.9008,40.8786,40.886,185800.0
2014-04-17 15:00:00,55.3,55.32,55.28,55.32,121900.0,40.8934,40.9082,40.8786,40.9082,121900.0
2014-04-17 15:05:00,55.32,55.32,55.3,55.3,108500.0,40.9082,40.9082,40.8934,40.8934,108500.0
2014-04-17 15:10:00,55.3,55.34,55.28,55.34,243400.0,40.8934,40.923,40.8786,40.923,243400.0
2014-04-17 15:15:00,55.35,55.4,55.34,55.35,160700.0,40.9304,40.9674,40.923,40.9304,160700.0
2014-04-17 15:20:00,55.35,55.35,55.32,55.34,121100.0,40.9304,40.9304,40.9082,40.923,121100.0
2014-04-17 15:25:00,55.34,55.34,55.32,55.33,77400.0,40.923,40.923,40.9082,40.9156,77400.0
2014-04-17 15:30:00,55.32,55.34,55.29,55.3,217900.0,40.9082,40.923,40.886,40.8934,217900.0
2014-04-17 15:35:00,55.3,55.3,55.27,55.27,183100.0,40.8934,40.8934,40.8712,40.8712,183100.0
2014-04-17 15:40:00,55.27,55.28,55.24,55.25,430500.0,40.8712,40.8786,40.8491,40.8565,430500.0
2014-04-17 15:45:00,55.25,55.27,55.21,55.26,390000.0,40.8565,40.8712,40.8269,40.8639,390000.0
2014-04-17 15:50:00,55.25,55.32,55.24,55.3,359000.0,40.8565,40.9082,40.8491,40.8934,359000.0
2014-04-17 15:55:00,55.31,55.32,55.22,55.22,663000.0,40.9008,40.9082,40.8343,40.8343,663000.0
2014-04-21 09:30:00,55.26,55.32,55.05,55.16,374900.0,40.8639,40.9082,40.7086,40.7899,374900.0
2014-04-21 09:35:00,55.18,55.31,55.17,55.31,214800.0,40.8047,40.9008,40.7973,40.9008,214800.0
2014-04-21 09:40:00,55.32,55.33,55.16,55.17,245300.0,40.9082,40.9156,40.7899,40.7973,245300.0
2014-04-21 09:45:00,55.18,55.25,55.17,55.19,118800.0,40.8047,40.8565,40.7973,40.8121,118800.0
2014-04-21 09:50:00,55.19,55.31,55.19,55.3,106200.0,40.8121,40.9008,40.8121,40.8934,106200.0
2014-04-21 09:55:00,55.31,55.32,55.25,55.27,234600.0,40.9008,40.9082,40.8565,40.8712,234600.0
2014-04-21 10:00:00,55.26,55.29,55.23,55.24,195600.0,40.8639,40.886,40.8417,40.8491,195600.0
2014-04-21 10:05:00,55.25,55.27,55.23,55.26,146900.0,40.8565,40.8712,40.8417,40.8639,146900.0
2014-04-21 10:10:00,55.26,55.26,55.13,55.17,172400.0,40.8639,40.8639,40.7677,40.7973,172400.0
2014-04-21 10:15:00,55.17,55.32,55.17,55.27,152700.0,40.7973,40.9082,40.7973,40.8712,152700.0
2014-04-21 10:20:00,55.27,55.29,55.19,55.23,164300.0,40.8712,40.886,40.8121,40.8417,164300.0
2014-04-21 10:25:00,55.22,55.27,55.19,55.2,178900.0,40.8343,40.8712,40.8121,40.8195,178900.0
2014-04-21 10:30:00,55.19,55.24,55.16,55.16,98500.0,40.8121,40.8491,40.7899,40.7899,98500.0
2014-04-21 10:35:00,55.16,55.2,55.14,55.15,132600.0,40.7899,40.8195,40.7751,40.7825,132600.0
2014-04-21 10:40:00,55.14,55.22,55.13,55.17,62200.0,40.7751,40.8343,40.7677,40.7973,62200.0
2014-04-21 10:45:00,55.16,55.23,55.15,55.22,66900.0,40.7899,40.8417,40.7825,40.8343,66900.0
2014-04-21 10:50:00,55.22,55.41,55.19,55.23,401000.0,40.8343,40.9748,40.8121,40.8417,401000.0
2014-04-21 10:55:00,55.24,55.24,55.17,55.21,156000.0,40.8491,40.8491,40.7973,40.8269,156000.0
2014-04-21 11:00:00,55.21,55.28,55.2,55.26,83000.0,40.8269,40.8786,40.8195,40.8639,83000.0
2014-04-21 11:05:00,55.27,55.29,55.23,55.27,54300.0,40.8712,40.886,40.8417,40.8712,54300.0
2014-04-21 11:10:00,55.26,55.34,55.26,55.34,95900.0,40.8639,40.923,40.8639,40.923,95900.0
2014-04-21 11:15:00,55.33,55.38,55.33,55.36,71300.0,40.9156,40.9526,40.9156,40.9378,71300.0
2014-04-21 11:20:00,55.36,55.37,55.32,55.35,123100.0,40.9378,40.9452,40.9082,40.9304,123100.0
2014-04-21 11:25:00,55.35,55.35,55.3,55.3,100400.0,40.9304,40.9304,40.8934,40.8934,100400.0
2014-04-21 11:30:00,55.3,55.35,55.29,55.32,94500.0,40.8934,40.9304,40.886,40.9082,94500.0
2014-04-21 11:35:00,55.33,55.35,55.27,55.29,86500.0,40.9156,40.9304,40.8712,40.886,86500.0
2014-04-21 11:40:00,55.29,55.3,55.26,55.28,47000.0,40.886,40.8934,40.8639,40.8786,47000.0
2014-04-21 11:45:00,55.27,55.29,55.25,55.25,45700.0,40.8712,40.886,40.8565,40.8565,45700.0
2014-04-21 11:50:00,55.26,55.3,55.25,55.29,68100.0,40.8639,40.8934,40.8565,40.886,68100.0
2014-04-21 11:55:00,55.29,55.29,55.25,55.25,37000.0,40.886,40.886,40.8565,40.8565,37000.0
2014-04-21 12:00:00,55.26,55.26,55.17,55.17,340800.0,40.8639,40.8639,40.7973,40.7973,340800.0
2014-04-21 12:05:00,55.18,55.18,55.1,55.1,226400.0,40.8047,40.8047,40.7455,40.7455,226400.0
2014-04-21 12:10:00,55.1,55.14,55.05,55.14,167900.0,40.7455,40.7751,40.7086,40.7751,167900.0
2014-04-21 12:15:00,55.14,55.14,55.1,55.11,85900.0,40.7751,40.7751,40.7455,40.7529,85900.0
2014-04-21 12:20:00,55.11,55.14,55.06,55.09,123900.0,40.7529,40.7751,40.716,40.7381,123900.0
2014-04-21 12:25:00,55.09,55.11,55.08,55.11,80000.0,40.7381,40.7529,40.7307,40.7529,80000.0
2014-04-21 12:30:00,55.11,55.13,55.1,55.13,39000.0,40.7529,40.7677,40.7455,40.7677,39000.0
2014-04-21 12:35:00,55.13,55.14,55.1,55.11,53500.0,40.7677,40.7751,40.7455,40.7529,53500.0
2014-04-21 12:40:00,55.11,55.15,55.1,55.11,116600.0,40.7529,40.7825,40.7455,40.7529,116600.0
2014-04-21 12:45:00,55.12,55.13,55.09,55.11,138200.0,40.7603,40.7677,40.7381,40.7529,138200.0
2014-04-21 12:50:00,55.1,55.14,55.09,55.14,124400.0,40.7455,40.7751,40.7381,40.7751,124400.0
2014-04-21 12:55:00,55.14,55.15,55.11,55.12,78700.0,40.7751,40.7825,40.7529,40.7603,78700.0
2014-04-21 13:00:00,55.12,55.17,55.11,55.15,110100.0,40.7603,40.7973,40.7529,40.7825,110100.0
2014-04-21 13:05:00,55.15,55.18,55.14,55.15,102900.0,40.7825,40.8047,40.7751,40.7825,102900.0
2014-04-21 13:10:00,55.15,55.18,55.14,55.18,60000.0,40.7825,40.8047,40.7751,40.8047,60000.0
2014-04-21 13:15:00,55.18,55.18,55.16,55.17,108900.0,40.8047,40.8047,40.7899,40.7973,108900.0
2014-04-21 13:20:00,55.18,55.19,55.16,55.17,108400.0,40.8047,40.8121,40.7899,40.7973,108400.0
2014-04-21 13:25:00,55.17,55.19,55.16,55.17,53700.0,40.7973,40.8121,40.7899,40.7973,53700.0
2014-04-21 13:30:00,55.17,55.18,55.14,55.17,52500.0,40.7973,40.8047,40.7751,40.7973,52500.0
2014-04-21 13:35:00,55.16,55.18,55.13,55.16,39200.0,40.7899,40.8047,40.7677,40.7899,39200.0
2014-04-21 13:40:00,55.15,55.15,55.1,55.13,81800.0,40.7825,40.7825,40.7455,40.7677,81800.0
2014-04-21 13:45:00,55.13,55.13,55.1,55.12,76600.0,40.7677,40.7677,40.7455,40.7603,76600.0
2014-04-21 13:50:00,55.12,55.14,55.11,55.12,126100.0,40.7603,40.7751,40.7529,40.7603,126100.0
2014-04-21 13:55:00,55.12,55.13,55.1,55.12,133000.0,40.7603,40.7677,40.7455,40.7603,133000.0
2014-04-21 14:00:00,55.13,55.13,55.1,55.11,72700.0,40.7677,40.7677,40.7455,40.7529,72700.0
2014-04-21 14:05:00,55.11,55.12,55.09,55.12,95600.0,40.7529,40.7603,40.7381,40.7603,95600.0
2014-04-21 14:10:00,55.12,55.12,55.08,55.1,92100.0,40.7603,40.7603,40.7307,40.7455,92100.0
2014-04-21 14:15:00,55.1,55.13,55.09,55.13,41300.0,40.7455,40.7677,40.7381,40.7677,41300.0
2014-04-21 14:20:00,55.13,55.14,55.09,55.1,74000.0,40.7677,40.7751,40.7381,40.7455,74000.0
2014-04-21 14:25:00,55.11,55.14,55.1,55.13,67200.0,40.7529,40.7751,40.7455,40.7677,67200.0
2014-04-21 14:30:00,55.13,55.14,55.1,55.11,63200.0,40.7677,40.7751,40.7455,40.7529,63200.0
2014-04-21 14:35:00,55.11,55.13,55.11,55.12,37000.0,40.7529,40.7677,40.7529,40.7603,37000.0
2014-04-21 14:40:00,55.12,55.12,55.05,55.06,117200.0,40.7603,40.7603,40.7086,40.716,117200.0
2014-04-21 14:45:00,55.06,55.1,55.05,55.09,107600.0,40.716,40.7455,40.7086,40.7381,107600.0
2014-04-21 14:50:00,55.09,55.1,55.05,55.06,75100.0,40.7381,40.7455,40.7086,40.716,75100.0
2014-04-21 14:55:00,55.06,55.11,55.05,55.1,103400.0,40.716,40.7529,40.7086,40.7455,103400.0
2014-04-21 15:00:00,55.1,55.1,55.07,55.08,78600.0,40.7455,40.7455,40.7234,40.7307,78600.0
2014-04-21 15:05:00,55.08,55.08,55.04,55.04,111400.0,40.7307,40.7307,40.7012,40.7012,111400.0
2014-04-21 15:10:00,55.04,55.08,55.02,55.04,116500.0,40.7012,40.7307,40.6864,40.7012,116500.0
2014-04-21 15:15:00,55.03,55.04,55.0,55.04,146400.0,40.6938,40.7012,40.6716,40.7012,146400.0
2014-04-21 15:20:00,55.04,55.05,55.02,55.03,175400.0,40.7012,40.7086,40.6864,40.6938,175400.0
2014-04-21 15:25:00,55.03,55.03,55.0,55.0,132100.0,40.6938,40.6938,40.6716,40.6716,132100.0
2014-04-21 15:30:00,55.0,55.02,55.0,55.02,229200.0,40.6716,40.6864,40.6716,40.6864,229200.0
2014-04-21 15:35:00,55.01,55.04,55.01,55.04,144100.0,40.679,40.7012,40.679,40.7012,144100.0
2014-04-21 15:40:00,55.04,55.06,55.01,55.01,169600.0,40.7012,40.716,40.679,40.679,169600.0
2014-04-21 15:45:00,55.02,55.04,55.01,55.04,222500.0,40.6864,40.7012,40.679,40.7012,222500.0
2014-04-21 15:50:00,55.04,55.07,55.03,55.04,283700.0,40.7012,40.7234,40.6938,40.7012,283700.0
2014-04-21 15:55:00,55.04,55.08,54.99,55.0,709000.0,40.7012,40.7307,40.6642,40.6716,709000.0
2014-04-22 09:30:00,55.04,55.1,54.94,55.07,826800.0,40.7012,40.7455,40.6272,40.7234,826800.0
2014-04-22 09:35:00,55.07,55.19,55.04,55.09,349700.0,40.7234,40.8121,40.7012,40.7381,349700.0
2014-04-22 09:40:00,55.1,55.14,54.98,55.11,223700.0,40.7455,40.7751,40.6568,40.7529,223700.0
2014-04-22 09:45:00,55.11,55.18,55.09,55.12,171800.0,40.7529,40.8047,40.7381,40.7603,171800.0
2014-04-22 09:50:00,55.13,55.31,55.12,55.3,371100.0,40.7677,40.9008,40.7603,40.8934,371100.0
2014-04-22 09:55:00,55.3,55.35,55.29,55.32,267300.0,40.8934,40.9304,40.886,40.9082,267300.0
2014-04-22 10:00:00,55.32,55.32,55.23,55.31,265900.0,40.9082,40.9082,40.8417,40.9008,265900.0
2014-04-22 10:05:00,55.31,55.37,55.25,55.36,370100.0,40.9008,40.9452,40.8565,40.9378,370100.0
2014-04-22 10:10:00,55.36,55.5,55.35,55.49,274600.0,40.9378,41.0413,40.9304,41.0339,274600.0
2014-04-22 10:15:00,55.5,55.53,55.42,55.49,352000.0,41.0413,41.0635,40.9822,41.0339,352000.0
2014-04-22 10:20:00,55.5,55.51,55.36,55.4,163500.0,41.0413,41.0487,40.9378,40.9674,163500.0
2014-04-22 10:25:00,55.41,55.53,55.41,55.52,170000.0,40.9748,41.0635,40.9748,41.0561,170000.0
2014-04-22 10:30:00,55.52,55.62,55.49,55.6,190900.0,41.0561,41.1301,41.0339,41.1153,190900.0
2014-04-22 10:35:00,55.61,55.62,55.54,55.61,143400.0,41.1227,41.1301,41.0709,41.1227,143400.0
2014-04-22 10:40:00,55.62,55.63,55.5,55.56,214000.0,41.1301,41.1375,41.0413,41.0857,214000.0
2014-04-22 10:45:00,55.57,55.57,55.46,55.47,131800.0,41.0931,41.0931,41.0118,41.0191,131800.0
2014-04-22 10:50:00,55.46,55.6,55.46,55.56,154900.0,41.0118,41.1153,41.0118,41.0857,154900.0
2014-04-22 10:55:00,55.56,55.61,55.55,55.61,101200.0,41.0857,41.1227,41.0783,41.1227,101200.0
2014-04-22 11:00:00,55.61,55.67,55.6,55.67,173200.0,41.1227,41.167,41.1153,41.167,173200.0
2014-04-22 11:05:00,55.66,55.67,55.64,55.64,97900.0,41.1596,41.167,41.1449,41.1449,97900.0
2014-04-22 11:10:00,55.64,55.72,55.64,55.71,107700.0,41.1449,41.204,41.1449,41.1966,107700.0
2014-04-22 11:15:00,55.71,55.73,55.66,55.72,211800.0,41.1966,41.2114,41.1596,41.204,211800.0
2014-04-22 11:20:00,55.72,55.86,55.71,55.86,254400.0,41.204,41.3075,41.1966,41.3075,254400.0
2014-04-22 11:25:00,55.85,55.86,55.75,55.78,257300.0,41.3001,41.3075,41.2262,41.2484,257300.0
2014-04-22 11:30:00,55.79,55.81,55.75,55.79,194700.0,41.2558,41.2706,41.2262,41.2558,194700.0
2014-04-22 11:35:00,55.78,55.83,55.78,55.82,107600.0,41.2484,41.2854,41.2484,41.278,107600.0
2014-04-22 11:40:00,55.82,55.84,55.79,55.8,320700.0,41.278,41.2928,41.2558,41.2632,320700.0
2014-04-22 11:45:00,55.8,55.81,55.72,55.78,193100.0,41.2632,41.2706,41.204,41.2484,193100.0
2014-04-22 11:50:00,55.79,55.83,55.78,55.81,165400.0,41.2558,41.2854,41.2484,41.2706,165400.0
2014-04-22 11:55:00,55.8,55.83,55.79,55.81,106000.0,41.2632,41.2854,41.2558,41.2706,106000.0
2014-04-22 12:00:00,55.82,55.82,55.8,55.8,66400.0,41.278,41.278,41.2632,41.2632,66400.0
2014-04-22 12:05:00,55.8,55.82,55.8,55.82,65000.0,41.2632,41.278,41.2632,41.278,65000.0
2014-04-22 12:10:00,55.82,55.87,55.8,55.85,149700.0,41.278,41.3149,41.2632,41.3001,149700.0
2014-04-22 12:15:00,55.85,55.88,55.84,55.87,85500.0,41.3001,41.3223,41.2928,41.3149,85500.0
2014-04-22 12:20:00,55.87,55.92,55.85,55.91,125800.0,41.3149,41.3519,41.3001,41.3445,125800.0
2014-04-22 12:25:00,55.91,55.93,55.89,55.92,127500.0,41.3445,41.3593,41.3297,41.3519,127500.0
2014-04-22 12:30:00,55.93,55.94,55.91,55.93,102900.0,41.3593,41.3667,41.3445,41.3593,102900.0
2014-04-22 12:35:00,55.93,55.95,55.91,55.95,142300.0,41.3593,41.3741,41.3445,41.3741,142300.0
2014-04-22 12:40:00,55.94,55.98,55.91,55.98,213400.0,41.3667,41.3963,41.3445,41.3963,213400.0
2014-04-22 12:45:00,55.97,55.98,55.95,55.96,66000.0,41.3889,41.3963,41.3741,41.3815,66000.0
2014-04-22 12:50:00,55.97,55.99,55.96,55.98,56100.0,41.3889,41.4037,41.3815,41.3963,56100.0
2014-04-22 12:55:00,55.98,56.0,55.96,55.98,92900.0,41.3963,41.4111,41.3815,41.3963,92900.0
2014-04-22 13:00:00,55.99,56.0,55.95,55.96,79500.0,41.4037,41.4111,41.3741,41.3815,79500.0
2014-04-22 13:05:00,55.96,55.96,55.93,55.95,83000.0,41.3815,41.3815,41.3593,41.3741,83000.0
2014-04-22 13:10:00,55.95,55.98,55.93,55.98,79400.0,41.3741,41.3963,41.3593,41.3963,79400.0
2014-04-22 13:15:00,55.98,56.0,55.96,55.96,137700.0,41.3963,41.4111,41.3815,41.3815,137700.0
2014-04-22 13:20:00,55.97,56.04,55.96,56.0,100800.0,41.3889,41.4407,41.3815,41.4111,100800.0
2014-04-22 13:25:00,56.01,56.01,55.99,56.0,102500.0,41.4185,41.4185,41.4037,41.4111,102500.0
2014-04-22 13:30:00,56.0,56.03,56.0,56.0,97900.0,41.4111,41.4333,41.4111,41.4111,97900.0
2014-04-22 13:35:00,56.01,56.08,56.0,56.05,178200.0,41.4185,41.4702,41.4111,41.448,178200.0
2014-04-22 13:40:00,56.05,56.06,56.0,56.02,82000.0,41.448,41.4554,41.4111,41.4259,82000.0
2014-04-22 13:45:00,56.01,56.05,56.0,56.05,105100.0,41.4185,41.448,41.4111,41.448,105100.0
2014-04-22 13:50:00,56.05,56.08,56.02,56.02,127400.0,41.448,41.4702,41.4259,41.4259,127400.0
2014-04-22 13:55:00,56.03,56.05,56.0,56.03,92800.0,41.4333,41.448,41.4111,41.4333,92800.0
2014-04-22 14:00:00,56.02,56.03,56.0,56.01,96800.0,41.4259,41.4333,41.4111,41.4185,96800.0
2014-04-22 14:05:00,56.0,56.02,55.96,56.0,141000.0,41.4111,41.4259,41.3815,41.4111,141000.0
2014-04-22 14:10:00,56.0,56.0,55.95,55.96,148800.0,41.4111,41.4111,41.3741,41.3815,148800.0
2014-04-22 14:15:00,55.96,55.97,55.93,55.97,230200.0,41.3815,41.3889,41.3593,41.3889,230200.0
2014-04-22 14:20:00,55.97,55.98,55.95,55.98,144800.0,41.3889,41.3963,41.3741,41.3963,144800.0
2014-04-22 14:25:00,55.98,56.01,55.93,55.95,150300.0,41.3963,41.4185,41.3593,41.3741,150300.0
2014-04-22 14:30:00,55.95,55.98,55.94,55.97,83100.0,41.3741,41.3963,41.3667,41.3889,83100.0
2014-04-22 14:35:00,55.97,56.02,55.96,56.02,91300.0,41.3889,41.4259,41.3815,41.4259,91300.0
2014-04-22 14:40:00,56.02,56.04,56.0,56.03,89700.0,41.4259,41.4407,41.4111,41.4333,89700.0
2014-04-22 14:45:00,56.03,56.06,56.02,56.04,89700.0,41.4333,41.4554,41.4259,41.4407,89700.0
2014-04-22 14:50:00,56.03,56.04,56.0,56.03,109200.0,41.4333,41.4407,41.4111,41.4333,109200.0
2014-04-22 14:55:00,56.03,56.05,56.0,56.0,137000.0,41.4333,41.448,41.4111,41.4111,137000.0
2014-04-22 15:00:00,56.0,56.01,55.96,55.97,116300.0,41.4111,41.4185,41.3815,41.3889,116300.0
2014-04-22 15:05:00,55.97,55.97,55.9,55.92,159800.0,41.3889,41.3889,41.3371,41.3519,159800.0
2014-04-22 15:10:00,55.92,55.95,55.89,55.95,117100.0,41.3519,41.3741,41.3297,41.3741,117100.0
2014-04-22 15:15:00,55.94,55.95,55.87,55.88,171900.0,41.3667,41.3741,41.3149,41.3223,171900.0
2014-04-22 15:20:00,55.88,55.92,55.87,55.91,179900.0,41.3223,41.3519,41.3149,41.3445,179900.0
2014-04-22 15:25:00,55.91,55.94,55.85,55.86,143200.0,41.3445,41.3667,41.3001,41.3075,143200.0
2014-04-22 15:30:00,55.87,55.91,55.85,55.88,167200.0,41.3149,41.3445,41.3001,41.3223,167200.0
2014-04-22 15:35:00,55.88,55.91,55.86,55.86,155800.0,41.3223,41.3445,41.3075,41.3075,155800.0
2014-04-22 15:40:00,55.86,55.9,55.84,55.84,215600.0,41.3075,41.3371,41.2928,41.2928,215600.0
2014-04-22 15:45:00,55.84,55.91,55.84,55.85,269300.0,41.2928,41.3445,41.2928,41.3001,269300.0
2014-04-22 15:50:00,55.85,55.91,55.85,55.88,346500.0,41.3001,41.3445,41.3001,41.3223,346500.0
2014-04-22 15:55:00,55.87,55.9,55.8,55.81,1045300.0,41.3149,41.3371,41.2632,41.2706,1045300.0
2014-04-23 09:30:00,55.8,55.98,55.72,55.96,362200.0,41.2632,41.3963,41.204,41.3815,362200.0
2014-04-23 09:35:00,55.97,55.99,55.85,55.93,155300.0,41.3889,41.4037,41.3001,41.3593,155300.0
2014-04-23 09:40:00,55.94,56.12,55.94,56.04,311700.0,41.3667,41.4998,41.3667,41.4407,311700.0
2014-04-23 09:45:00,56.03,56.03,55.89,55.94,200000.0,41.4333,41.4333,41.3297,41.3667,200000.0
2014-04-23 09:50:00,55.93,55.95,55.86,55.94,103100.0,41.3593,41.3741,41.3075,41.3667,103100.0
2014-04-23 09:55:00,55.94,55.94,55.78,55.8,176300.0,41.3667,41.3667,41.2484,41.2632,176300.0
2014-04-23 10:00:00,55.8,55.8,55.68,55.68,172200.0,41.2632,41.2632,41.1744,41.1744,172200.0
2014-04-23 10:05:00,55.69,55.77,55.63,55.67,239500.0,41.1818,41.241,41.1375,41.167,239500.0
2014-04-23 10:10:00,55.66,55.73,55.61,55.68,188300.0,41.1596,41.2114,41.1227,41.1744,188300.0
2014-04-23 10:15:00,55.67,55.71,55.64,55.67,170100.0,41.167,41.1966,41.1449,41.167,170100.0
2014-04-23 10:20:00,55.67,55.74,55.65,55.68,102000.0,41.167,41.2188,41.1523,41.1744,102000.0
2014-04-23 10:25:00,55.68,55.69,55.62,55.68,77700.0,41.1744,41.1818,41.1301,41.1744,77700.0
2014-04-23 10:30:00,55.67,55.69,55.59,55.62,366300.0,41.167,41.1818,41.1079,41.1301,366300.0
2014-04-23 10:35:00,55.62,55.8,55.62,55.78,290700.0,41.1301,41.2632,41.1301,41.2484,290700.0
2014-04-23 10:40:00,55.78,55.87,55.72,55.87,180600.0,41.2484,41.3149,41.204,41.3149,180600.0
2014-04-23 10:45:00,55.87,55.89,55.78,55.84,258600.0,41.3149,41.3297,41.2484,41.2928,258600.0
2014-04-23 10:50:00,55.84,55.86,55.81,55.86,164200.0,41.2928,41.3075,41.2706,41.3075,164200.0
2014-04-23 10:55:00,55.85,55.86,55.82,55.83,113200.0,41.3001,41.3075,41.278,41.2854,113200.0
2014-04-23 11:00:00,55.82,55.86,55.78,55.78,76100.0,41.278,41.3075,41.2484,41.2484,76100.0
2014-04-23 11:05:00,55.78,55.78,55.73,55.76,121300.0,41.2484,41.2484,41.2114,41.2336,121300.0
2014-04-23 11:10:00,55.76,55.77,55.66,55.67,129400.0,41.2336,41.241,41.1596,41.167,129400.0
2014-04-23 11:15:00,55.67,55.68,55.63,55.66,78200.0,41.167,41.1744,41.1375,41.1596,78200.0
2014-04-23 11:20:00,55.66,55.66,55.57,55.57,140900.0,41.1596,41.1596,41.0931,41.0931,140900.0
2014-04-23 11:25:00,55.58,55.66,55.56,55.64,83900.0,41.1005,41.1596,41.0857,41.1449,83900.0
2014-04-23 11:30:00,55.64,55.71,55.62,55.68,79700.0,41.1449,41.1966,41.1301,41.1744,79700.0
2014-04-23 11:35:00,55.67,55.7,55.65,55.7,66500.0,41.167,41.1892,41.1523,41.1892,66500.0
2014-04-23 11:40:00,55.71,55.71,55.67,55.67,72300.0,41.1966,41.1966,41.167,41.167,72300.0
2014-04-23 11:45:00,55.67,55.69,55.65,55.69,70000.0,41.167,41.1818,41.1523,41.1818,70000.0
2014-04-23 11:50:00,55.69,55.74,55.69,55.73,67900.0,41.1818,41.2188,41.1818,41.2114,67900.0
2014-04-23 11:55:00,55.72,55.75,55.69,55.72,44100.0,41.204,41.2262,41.1818,41.204,44100.0
2014-04-23 12:00:00,55.71,55.73,55.65,55.67,143900.0,41.1966,41.2114,41.1523,41.167,143900.0
2014-04-23 12:05:00,55.67,55.72,55.67,55.68,105100.0,41.167,41.204,41.167,41.1744,105100.0
2014-04-23 12:10:00,55.68,55.71,55.67,55.71,69200.0,41.1744,41.1966,41.167,41.1966,69200.0
2014-04-23 12:15:00,55.71,55.74,55.7,55.72,42800.0,41.1966,41.2188,41.1892,41.204,42800.0
2014-04-23 12:20:00,55.72,55.74,55.7,55.71,61200.0,41.204,41.2188,41.1892,41.1966,61200.0
2014-04-23 12:25:00,55.71,55.75,55.7,55.73,73700.0,41.1966,41.2262,41.1892,41.2114,73700.0
2014-04-23 12:30:00,55.72,55.77,55.71,55.75,64700.0,41.204,41.241,41.1966,41.2262,64700.0
2014-04-23 12:35:00,55.75,55.8,55.74,55.8,61400.0,41.2262,41.2632,41.2188,41.2632,61400.0
2014-04-23 12:40:00,55.8,55.82,55.77,55.8,70900.0,41.2632,41.278,41.241,41.2632,70900.0
2014-04-23 12:45:00,55.81,55.92,55.8,55.91,216000.0,41.2706,41.3519,41.2632,41.3445,216000.0
2014-04-23 12:50:00,55.91,55.91,55.88,55.89,53300.0,41.3445,41.3445,41.3223,41.3297,53300.0
2014-04-23 12:55:00,55.9,55.9,55.86,55.86,71600.0,41.3371,41.3371,41.3075,41.3075,71600.0
2014-04-23 13:00:00,55.86,55.91,55.86,55.91,53800.0,41.3075,41.3445,41.3075,41.3445,53800.0
2014-04-23 13:05:00,55.91,55.91,55.88,55.88,39000.0,41.3445,41.3445,41.3223,41.3223,39000.0
2014-04-23 13:10:00,55.89,55.91,55.88,55.91,63000.0,41.3297,41.3445,41.3223,41.3445,63000.0
2014-04-23 13:15:00,55.9,55.92,55.89,55.9,89200.0,41.3371,41.3519,41.3297,41.3371,89200.0
2014-04-23 13:20:00,55.91,55.91,55.89,55.91,98100.0,41.3445,41.3445,41.3297,41.3445,98100.0
2014-04-23 13:25:00,55.91,55.94,55.9,55.91,70400.0,41.3445,41.3667,41.3371,41.3445,70400.0
2014-04-23 13:30:00,55.91,55.96,55.9,55.9,60500.0,41.3445,41.3815,41.3371,41.3371,60500.0
2014-04-23 13:35:00,55.9,55.91,55.86,55.88,93400.0,41.3371,41.3445,41.3075,41.3223,93400.0
2014-04-23 13:40:00,55.88,55.95,55.85,55.93,100100.0,41.3223,41.3741,41.3001,41.3593,100100.0
2014-04-23 13:45:00,55.93,55.93,55.86,55.91,118800.0,41.3593,41.3593,41.3075,41.3445,118800.0
2014-04-23 13:50:00,55.92,55.96,55.89,55.94,117000.0,41.3519,41.3815,41.3297,41.3667,117000.0
2014-04-23 13:55:00,55.93,55.97,55.92,55.97,46100.0,41.3593,41.3889,41.3519,41.3889,46100.0
2014-04-23 14:00:00,55.96,55.98,55.95,55.97,93700.0,41.3815,41.3963,41.3741,41.3889,93700.0
2014-04-23 14:05:00,55.96,55.99,55.95,55.97,134700.0,41.3815,41.4037,41.3741,41.3889,134700.0
2014-04-23 14:10:00,55.97,55.98,55.95,55.96,53300.0,41.3889,41.3963,41.3741,41.3815,53300.0
2014-04-23 14:15:00,55.95,55.96,55.88,55.88,106900.0,41.3741,41.3815,41.3223,41.3223,106900.0
2014-04-23 14:20:00,55.89,55.91,55.88,55.91,78600.0,41.3297,41.3445,41.3223,41.3445,78600.0
2014-04-23 14:25:00,55.91,55.94,55.89,55.91,67700.0,41.3445,41.3667,41.3297,41.3445,67700.0
2014-04-23 14:30:00,55.91,55.92,55.89,55.91,58000.0,41.3445,41.3519,41.3297,41.3445,58000.0
2014-04-23 14:35:00,55.91,55.92,55.89,55.89,95200.0,41.3445,41.3519,41.3297,41.3297,95200.0
2014-04-23 14:40:00,55.88,55.91,55.88,55.89,75900.0,41.3223,41.3445,41.3223,41.3297,75900.0
2014-04-23 14:45:00,55.89,55.92,55.88,55.9,81000.0,41.3297,41.3519,41.3223,41.3371,81000.0
2014-04-23 14:50:00,55.9,55.99,55.9,55.97,172300.0,41.3371,41.4037,41.3371,41.3889,172300.0
2014-04-23 14:55:00,55.97,55.99,55.93,55.94,94400.0,41.3889,41.4037,41.3593,41.3667,94400.0
2014-04-23 15:00:00,55.93,55.95,55.92,55.94,60200.0,41.3593,41.3741,41.3519,41.3667,60200.0
2014-04-23 15:05:00,55.93,55.99,55.93,55.98,96500.0,41.3593,41.4037,41.3593,41.3963,96500.0
2014-04-23 15:10:00,55.99,56.04,55.98,56.03,170700.0,41.4037,41.4407,41.3963,41.4333,170700.0
2014-04-23 15:15:00,56.02,56.03,55.99,56.0,163100.0,41.4259,41.4333,41.4037,41.4111,163100.0
2014-04-23 15:20:00,56.01,56.04,55.99,55.99,106000.0,41.4185,41.4407,41.4037,41.4037,106000.0
2014-04-23 15:25:00,56.0,56.01,55.99,55.99,75000.0,41.4111,41.4185,41.4037,41.4037,75000.0
2014-04-23 15:30:00,56.0,56.06,55.99,56.05,179400.0,41.4111,41.4554,41.4037,41.448,179400.0
2014-04-23 15:35:00,56.05,56.07,56.01,56.05,157700.0,41.448,41.4628,41.4185,41.448,157700.0
2014-04-23 15:40:00,56.05,56.06,55.99,56.0,131900.0,41.448,41.4554,41.4037,41.4111,131900.0
2014-04-23 15:45:00,56.01,56.05,55.98,56.04,210400.0,41.4185,41.448,41.3963,41.4407,210400.0
2014-04-23 15:50:00,56.04,56.06,56.04,56.05,238300.0,41.4407,41.4554,41.4407,41.448,238300.0
2014-04-23 15:55:00,56.05,56.07,56.04,56.04,535100.0,41.448,41.4628,41.4407,41.4407,535100.0
2014-04-24 09:30:00,56.07,56.21,55.9,56.17,494400.0,41.4628,41.5664,41.3371,41.5368,494400.0
2014-04-24 09:35:00,56.17,56.18,55.91,56.05,366600.0,41.5368,41.5442,41.3445,41.448,366600.0
2014-04-24 09:40:00,56.04,56.08,55.92,55.92,245200.0,41.4407,41.4702,41.3519,41.3519,245200.0
2014-04-24 09:45:00,55.93,55.96,55.61,55.66,324200.0,41.3593,41.3815,41.1227,41.1596,324200.0
2014-04-24 09:50:00,55.66,55.81,55.64,55.75,223400.0,41.1596,41.2706,41.1449,41.2262,223400.0
2014-04-24 09:55:00,55.76,55.93,55.72,55.89,270000.0,41.2336,41.3593,41.204,41.3297,270000.0
2014-04-24 10:00:00,55.89,55.9,55.79,55.87,312200.0,41.3297,41.3371,41.2558,41.3149,312200.0
2014-04-24 10:05:00,55.86,55.88,55.7,55.76,282000.0,41.3075,41.3223,41.1892,41.2336,282000.0
2014-04-24 10:10:00,55.76,55.84,55.66,55.83,256000.0,41.2336,41.2928,41.1596,41.2854,256000.0
2014-04-24 10:15:00,55.83,55.93,55.79,55.93,194800.0,41.2854,41.3593,41.2558,41.3593,194800.0
2014-04-24 10:20:00,55.93,55.98,55.86,55.89,156000.0,41.3593,41.3963,41.3075,41.3297,156000.0
2014-04-24 10:25:00,55.89,55.97,55.86,55.96,105300.0,41.3297,41.3889,41.3075,41.3815,105300.0
2014-04-24 10:30:00,55.96,56.0,55.9,55.95,96600.0,41.3815,41.4111,41.3371,41.3741,96600.0
2014-04-24 10:35:00,55.95,56.07,55.94,56.02,336500.0,41.3741,41.4628,41.3667,41.4259,336500.0
2014-04-24 10:40:00,56.02,56.08,55.96,55.97,103900.0,41.4259,41.4702,41.3815,41.3889,103900.0
2014-04-24 10:45:00,55.97,56.03,55.95,56.0,132000.0,41.3889,41.4333,41.3741,41.4111,132000.0
2014-04-24 10:50:00,55.99,56.04,55.96,55.99,303200.0,41.4037,41.4407,41.3815,41.4037,303200.0
2014-04-24 10:55:00,56.0,56.04,55.98,56.03,182900.0,41.4111,41.4407,41.3963,41.4333,182900.0
2014-04-24 11:00:00,56.03,56.04,55.99,56.03,205400.0,41.4333,41.4407,41.4037,41.4333,205400.0
2014-04-24 11:05:00,56.02,56.07,55.99,56.07,115700.0,41.4259,41.4628,41.4037,41.4628,115700.0
2014-04-24 11:10:00,56.07,56.14,56.06,56.13,205400.0,41.4628,41.5146,41.4554,41.5072,205400.0
2014-04-24 11:15:00,56.13,56.19,56.1,56.17,216600.0,41.5072,41.5516,41.485,41.5368,216600.0
2014-04-24 11:20:00,56.17,56.22,56.1,56.11,232400.0,41.5368,41.5738,41.485,41.4924,232400.0
2014-04-24 11:25:00,56.11,56.12,56.05,56.05,206700.0,41.4924,41.4998,41.448,41.448,206700.0
2014-04-24 11:30:00,56.06,56.1,56.02,56.04,102700.0,41.4554,41.485,41.4259,41.4407,102700.0
2014-04-24 11:35:00,56.05,56.11,56.05,56.07,120900.0,41.448,41.4924,41.448,41.4628,120900.0
2014-04-24 11:40:00,56.07,56.1,56.06,56.07,63200.0,41.4628,41.485,41.4554,41.4628,63200.0
2014-04-24 11:45:00,56.08,56.08,56.04,56.06,74600.0,41.4702,41.4702,41.4407,41.4554,74600.0
2014-04-24 11:50:00,56.06,56.08,56.05,56.06,77200.0,41.4554,41.4702,41.448,41.4554,77200.0
2014-04-24 11:55:00,56.06,56.08,56.04,56.07,52300.0,41.4554,41.4702,41.4407,41.4628,52300.0
2014-04-24 12:00:00,56.06,56.11,56.06,56.09,114400.0,41.4554,41.4924,41.4554,41.4776,114400.0
2014-04-24 12:05:00,56.09,56.12,56.08,56.09,55600.0,41.4776,41.4998,41.4702,41.4776,55600.0
2014-04-24 12:10:00,56.08,56.13,56.05,56.11,157500.0,41.4702,41.5072,41.448,41.4924,157500.0
2014-04-24 12:15:00,56.11,56.13,56.08,56.09,175000.0,41.4924,41.5072,41.4702,41.4776,175000.0
2014-04-24 12:20:00,56.09,56.11,56.08,56.08,108400.0,41.4776,41.4924,41.4702,41.4702,108400.0
2014-04-24 12:25:00,56.08,56.14,56.08,56.12,129300.0,41.4702,41.5146,41.4702,41.4998,129300.0
2014-04-24 12:30:00,56.12,56.14,56.11,56.13,59200.0,41.4998,41.5146,41.4924,41.5072,59200.0
2014-04-24 12:35:00,56.14,56.18,56.13,56.18,91100.0,41.5146,41.5442,41.5072,41.5442,91100.0
2014-04-24 12:40:00,56.18,56.2,56.16,56.19,133800.0,41.5442,41.559,41.5294,41.5516,133800.0
2014-04-24 12:45:00,56.19,56.2,56.16,56.16,317800.0,41.5516,41.559,41.5294,41.5294,317800.0
2014-04-24 12:50:00,56.16,56.18,56.15,56.17,84200.0,41.5294,41.5442,41.522,41.5368,84200.0
2014-04-24 12:55:00,56.17,56.22,56.17,56.22,100700.0,41.5368,41.5738,41.5368,41.5738,100700.0
2014-04-24 13:00:00,56.22,56.23,56.2,56.2,107100.0,41.5738,41.5812,41.559,41.559,107100.0
2014-04-24 13:05:00,56.2,56.25,56.2,56.24,107000.0,41.559,41.5959,41.559,41.5885,107000.0
2014-04-24 13:10:00,56.24,56.25,56.2,56.22,65600.0,41.5885,41.5959,41.559,41.5738,65600.0
2014-04-24 13:15:00,56.22,56.25,56.21,56.24,171100.0,41.5738,41.5959,41.5664,41.5885,171100.0
2014-04-24 13:20:00,56.24,56.26,56.23,56.24,65600.0,41.5885,41.6033,41.5812,41.5885,65600.0
2014-04-24 13:25:00,56.23,56.26,56.22,56.22,132100.0,41.5812,41.6033,41.5738,41.5738,132100.0
2014-04-24 13:30:00,56.22,56.23,56.17,56.18,89300.0,41.5738,41.5812,41.5368,41.5442,89300.0
2014-04-24 13:35:00,56.17,56.18,56.09,56.09,180000.0,41.5368,41.5442,41.4776,41.4776,180000.0
2014-04-24 13:40:00,56.1,56.13,56.09,56.11,100800.0,41.485,41.5072,41.4776,41.4924,100800.0
2014-04-24 13:45:00,56.11,56.14,56.07,56.07,182400.0,41.4924,41.5146,41.4628,41.4628,182400.0
2014-04-24 13:50:00,56.08,56.12,56.07,56.09,94700.0,41.4702,41.4998,41.4628,41.4776,94700.0
2014-04-24 13:55:00,56.1,56.11,56.06,56.11,222500.0,41.485,41.4924,41.4554,41.4924,222500.0
2014-04-24 14:00:00,56.1,56.13,56.07,56.13,123100.0,41.485,41.5072,41.4628,41.5072,123100.0
2014-04-24 14:05:00,56.13,56.16,56.06,56.06,147900.0,41.5072,41.5294,41.4554,41.4554,147900.0
2014-04-24 14:10:00,56.06,56.1,56.04,56.1,190500.0,41.4554,41.485,41.4407,41.485,190500.0
2014-04-24 14:15:00,56.1,56.13,56.06,56.09,157100.0,41.485,41.5072,41.4554,41.4776,157100.0
2014-04-24 14:20:00,56.09,56.11,56.05,56.05,157600.0,41.4776,41.4924,41.448,41.448,157600.0
2014-04-24 14:25:00,56.05,56.15,56.04,56.13,146800.0,41.448,41.522,41.4407,41.5072,146800.0
2014-04-24 14:30:00,56.13,56.14,56.07,56.14,117600.0,41.5072,41.5146,41.4628,41.5146,117600.0
2014-04-24 14:35:00,56.14,56.17,56.11,56.16,163800.0,41.5146,41.5368,41.4924,41.5294,163800.0
2014-04-24 14:40:00,56.17,56.17,56.14,56.15,216800.0,41.5368,41.5368,41.5146,41.522,216800.0
2014-04-24 14:45:00,56.15,56.17,56.14,56.14,96400.0,41.522,41.5368,41.5146,41.5146,96400.0
2014-04-24 14:50:00,56.15,56.15,56.13,56.14,70800.0,41.522,41.522,41.5072,41.5146,70800.0
2014-04-24 14:55:00,56.14,56.15,56.07,56.12,217300.0,41.5146,41.522,41.4628,41.4998,217300.0
2014-04-24 15:00:00,56.12,56.18,56.1,56.15,154200.0,41.4998,41.5442,41.485,41.522,154200.0
2014-04-24 15:05:00,56.15,56.18,56.13,56.14,146600.0,41.522,41.5442,41.5072,41.5146,146600.0
2014-04-24 15:10:00,56.14,56.16,56.11,56.14,79900.0,41.5146,41.5294,41.4924,41.5146,79900.0
2014-04-24 15:15:00,56.14,56.15,56.12,56.12,137000.0,41.5146,41.522,41.4998,41.4998,137000.0
2014-04-24 15:20:00,56.12,56.16,56.12,56.16,139100.0,41.4998,41.5294,41.4998,41.5294,139100.0
2014-04-24 15:25:00,56.16,56.16,56.12,56.13,128000.0,41.5294,41.5294,41.4998,41.5072,128000.0
2014-04-24 15:30:00,56.13,56.17,56.11,56.12,241100.0,41.5072,41.5368,41.4924,41.4998,241100.0
2014-04-24 15:35:00,56.12,56.12,56.1,56.11,225400.0,41.4998,41.4998,41.485,41.4924,225400.0
2014-04-24 15:40:00,56.11,56.16,56.11,56.12,211300.0,41.4924,41.5294,41.4924,41.4998,211300.0
2014-04-24 15:45:00,56.12,56.16,56.09,56.15,333200.0,41.4998,41.5294,41.4776,41.522,333200.0
2014-04-24 15:50:00,56.14,56.17,56.14,56.16,288300.0,41.5146,41.5368,41.5146,41.5294,288300.0
2014-04-24 15:55:00,56.16,56.19,56.13,56.18,750300.0,41.5294,41.5516,41.5072,41.5442,750300.0
2014-04-25 09:30:00,56.31,56.35,56.05,56.07,629900.0,41.6403,41.6699,41.448,41.4628,629900.0
2014-04-25 09:35:00,56.07,56.15,55.96,56.0,381900.0,41.4628,41.522,41.3815,41.4111,381900.0
2014-04-25 09:40:00,55.99,56.09,55.91,55.97,266500.0,41.4037,41.4776,41.3445,41.3889,266500.0
2014-04-25 09:45:00,55.96,55.97,55.77,55.81,310300.0,41.3815,41.3889,41.241,41.2706,310300.0
2014-04-25 09:50:00,55.82,55.91,55.77,55.78,188600.0,41.278,41.3445,41.241,41.2484,188600.0
2014-04-25 09:55:00,55.78,55.89,55.7,55.82,313200.0,41.2484,41.3297,41.1892,41.278,313200.0
2014-04-25 10:00:00,55.83,55.91,55.75,55.82,174100.0,41.2854,41.3445,41.2262,41.278,174100.0
2014-04-25 10:05:00,55.82,55.9,55.8,55.89,137500.0,41.278,41.3371,41.2632,41.3297,137500.0
2014-04-25 10:10:00,55.89,55.9,55.81,55.88,387300.0,41.3297,41.3371,41.2706,41.3223,387300.0
2014-04-25 10:15:00,55.87,55.95,55.87,55.92,147600.0,41.3149,41.3741,41.3149,41.3519,147600.0
2014-04-25 10:20:00,55.92,55.97,55.85,55.87,172000.0,41.3519,41.3889,41.3001,41.3149,172000.0
2014-04-25 10:25:00,55.87,55.88,55.77,55.79,118700.0,41.3149,41.3223,41.241,41.2558,118700.0
2014-04-25 10:30:00,55.78,55.85,55.76,55.78,109000.0,41.2484,41.3001,41.2336,41.2484,109000.0
2014-04-25 10:35:00,55.78,55.78,55.68,55.71,190000.0,41.2484,41.2484,41.1744,41.1966,190000.0
2014-04-25 10:40:00,55.71,55.76,55.68,55.75,150100.0,41.1966,41.2336,41.1744,41.2262,150100.0
2014-04-25 10:45:00,55.75,55.81,55.72,55.75,161600.0,41.2262,41.2706,41.204,41.2262,161600.0
2014-04-25 10:50:00,55.74,55.79,55.7,55.71,109900.0,41.2188,41.2558,41.1892,41.1966,109900.0
2014-04-25 10:55:00,55.7,55.76,55.7,55.72,179900.0,41.1892,41.2336,41.1892,41.204,179900.0
2014-04-25 11:00:00,55.72,55.73,55.7,55.71,147900.0,41.204,41.2114,41.1892,41.1966,147900.0
2014-04-25 11:05:00,55.72,55.73,55.65,55.68,104300.0,41.204,41.2114,41.1523,41.1744,104300.0
2014-04-25 11:10:00,55.67,55.75,55.66,55.73,100300.0,41.167,41.2262,41.1596,41.2114,100300.0
2014-04-25 11:15:00,55.74,55.8,55.71,55.72,167400.0,41.2188,41.2632,41.1966,41.204,167400.0
2014-04-25 11:20:00,55.73,55.75,55.68,55.73,235700.0,41.2114,41.2262,41.1744,41.2114,235700.0
2014-04-25 11:25:00,55.72,55.77,55.7,55.75,125100.0,41.204,41.241,41.1892,41.2262,125100.0
2014-04-25 11:30:00,55.75,55.77,55.7,55.71,104300.0,41.2262,41.241,41.1892,41.1966,104300.0
2014-04-25 11:35:00,55.72,55.76,55.72,55.73,75400.0,41.204,41.2336,41.204,41.2114,75400.0
2014-04-25 11:40:00,55.73,55.74,55.7,55.7,52800.0,41.2114,41.2188,41.1892,41.1892,52800.0
2014-04-25 11:45:00,55.71,55.73,55.66,55.71,164600.0,41.1966,41.2114,41.1596,41.1966,164600.0
2014-04-25 11:50:00,55.71,55.82,55.7,55.8,129400.0,41.1966,41.278,41.1892,41.2632,129400.0
2014-04-25 11:55:00,55.8,55.86,55.8,55.86,187300.0,41.2632,41.3075,41.2632,41.3075,187300.0
2014-04-25 12:00:00,55.86,55.89,55.82,55.85,85700.0,41.3075,41.3297,41.278,41.3001,85700.0
2014-04-25 12:05:00,55.84,55.9,55.82,55.88,88200.0,41.2928,41.3371,41.278,41.3223,88200.0
2014-04-25 12:10:00,55.89,55.94,55.88,55.92,135700.0,41.3297,41.3667,41.3223,41.3519,135700.0
2014-04-25 12:15:00,55.91,55.94,55.9,55.91,82500.0,41.3445,41.3667,41.3371,41.3445,82500.0
2014-04-25 12:20:00,55.92,55.93,55.87,55.87,86800.0,41.3519,41.3593,41.3149,41.3149,86800.0
2014-04-25 12:25:00,55.87,55.92,55.87,55.9,62100.0,41.3149,41.3519,41.3149,41.3371,62100.0
2014-04-25 12:30:00,55.9,55.92,55.9,55.9,52000.0,41.3371,41.3519,41.3371,41.3371,52000.0
2014-04-25 12:35:00,55.9,55.91,55.83,55.84,67900.0,41.3371,41.3445,41.2854,41.2928,67900.0
2014-04-25 12:40:00,55.84,55.86,55.83,55.85,53200.0,41.2928,41.3075,41.2854,41.3001,53200.0
2014-04-25 12:45:00,55.85,55.85,55.8,55.81,63100.0,41.3001,41.3001,41.2632,41.2706,63100.0
2014-04-25 12:50:00,55.82,55.85,55.79,55.85,86500.0,41.278,41.3001,41.2558,41.3001,86500.0
2014-04-25 12:55:00,55.84,55.87,55.84,55.85,80100.0,41.2928,41.3149,41.2928,41.3001,80100.0
2014-04-25 13:00:00,55.85,55.85,55.75,55.76,75800.0,41.3001,41.3001,41.2262,41.2336,75800.0
2014-04-25 13:05:00,55.75,55.79,55.75,55.79,66800.0,41.2262,41.2558,41.2262,41.2558,66800.0
2014-04-25 13:10:00,55.79,55.79,55.77,55.77,37100.0,41.2558,41.2558,41.241,41.241,37100.0
2014-04-25 13:15:00,55.77,55.79,55.75,55.77,78200.0,41.241,41.2558,41.2262,41.241,78200.0
2014-04-25 13:20:00,55.78,55.8,55.77,55.79,35100.0,41.2484,41.2632,41.241,41.2558,35100.0
2014-04-25 13:25:00,55.78,55.85,55.78,55.83,51000.0,41.2484,41.3001,41.2484,41.2854,51000.0
2014-04-25 13:30:00,55.84,55.84,55.76,55.79,131600.0,41.2928,41.2928,41.2336,41.2558,131600.0
2014-04-25 13:35:00,55.79,55.8,55.77,55.8,52600.0,41.2558,41.2632,41.241,41.2632,52600.0
2014-04-25 13:40:00,55.79,55.84,55.79,55.81,57000.0,41.2558,41.2928,41.2558,41.2706,57000.0
2014-04-25 13:45:00,55.81,55.85,55.8,55.82,67800.0,41.2706,41.3001,41.2632,41.278,67800.0
2014-04-25 13:50:00,55.83,55.86,55.82,55.85,108600.0,41.2854,41.3075,41.278,41.3001,108600.0
2014-04-25 13:55:00,55.85,55.87,55.85,55.87,62900.0,41.3001,41.3149,41.3001,41.3149,62900.0
2014-04-25 14:00:00,55.86,55.88,55.78,55.78,108500.0,41.3075,41.3223,41.2484,41.2484,108500.0
2014-04-25 14:05:00,55.79,55.83,55.79,55.82,59900.0,41.2558,41.2854,41.2558,41.278,59900.0
2014-04-25 14:10:00,55.81,55.82,55.76,55.77,111300.0,41.2706,41.278,41.2336,41.241,111300.0
2014-04-25 14:15:00,55.77,55.79,55.74,55.78,110300.0,41.241,41.2558,41.2188,41.2484,110300.0
2014-04-25 14:20:00,55.78,55.79,55.75,55.79,105200.0,41.2484,41.2558,41.2262,41.2558,105200.0
2014-04-25 14:25:00,55.79,55.82,55.74,55.74,121300.0,41.2558,41.278,41.2188,41.2188,121300.0
2014-04-25 14:30:00,55.74,55.75,55.7,55.74,151200.0,41.2188,41.2262,41.1892,41.2188,151200.0
2014-04-25 14:35:00,55.74,55.82,55.73,55.8,206800.0,41.2188,41.278,41.2114,41.2632,206800.0
2014-04-25 14:40:00,55.79,55.81,55.74,55.76,75600.0,41.2558,41.2706,41.2188,41.2336,75600.0
2014-04-25 14:45:00,55.76,55.78,55.75,55.76,58400.0,41.2336,41.2484,41.2262,41.2336,58400.0
2014-04-25 14:50:00,55.76,55.78,55.74,55.76,81100.0,41.2336,41.2484,41.2188,41.2336,81100.0
2014-04-25 14:55:00,55.75,55.76,55.68,55.71,144500.0,41.2262,41.2336,41.1744,41.1966,144500.0
2014-04-25 15:00:00,55.71,55.78,55.7,55.77,90700.0,41.1966,41.2484,41.1892,41.241,90700.0
2014-04-25 15:05:00,55.77,55.78,55.71,55.73,156000.0,41.241,41.2484,41.1966,41.2114,156000.0
2014-04-25 15:10:00,55.73,55.74,55.69,55.71,95000.0,41.2114,41.2188,41.1818,41.1966,95000.0
2014-04-25 15:15:00,55.7,55.76,55.69,55.76,140600.0,41.1892,41.2336,41.1818,41.2336,140600.0
2014-04-25 15:20:00,55.75,55.77,55.72,55.72,123700.0,41.2262,41.241,41.204,41.204,123700.0
2014-04-25 15:25:00,55.73,55.82,55.72,55.78,219400.0,41.2114,41.278,41.204,41.2484,219400.0
2014-04-25 15:30:00,55.78,55.84,55.75,55.79,180900.0,41.2484,41.2928,41.2262,41.2558,180900.0
2014-04-25 15:35:00,55.79,55.82,55.78,55.8,131700.0,41.2558,41.278,41.2484,41.2632,131700.0
2014-04-25 15:40:00,55.8,55.86,55.77,55.82,170800.0,41.2632,41.3075,41.241,41.278,170800.0
2014-04-25 15:45:00,55.82,55.88,55.78,55.83,345200.0,41.278,41.3223,41.2484,41.2854,345200.0
2014-04-25 15:50:00,55.83,55.83,55.73,55.73,432700.0,41.2854,41.2854,41.2114,41.2114,432700.0
2014-04-25 15:55:00,55.73,55.74,55.64,55.71,806100.0,41.2114,41.2188,41.1449,41.1966,806100.0
2014-04-28 09:30:00,55.63,55.7,55.33,55.35,714800.0,41.1375,41.1892,40.9156,40.9304,714800.0
2014-04-28 09:35:00,55.35,55.39,55.1,55.15,500100.0,40.9304,40.96,40.7455,40.7825,500100.0
2014-04-28 09:40:00,55.15,55.19,55.0,55.1,823400.0,40.7825,40.8121,40.6716,40.7455,823400.0
2014-04-28 09:45:00,55.09,55.23,55.05,55.06,419000.0,40.7381,40.8417,40.7086,40.716,419000.0
2014-04-28 09:50:00,55.05,55.3,55.03,55.24,495600.0,40.7086,40.8934,40.6938,40.8491,495600.0
2014-04-28 09:55:00,55.24,55.37,55.21,55.32,216300.0,40.8491,40.9452,40.8269,40.9082,216300.0
2014-04-28 10:00:00,55.33,55.4,55.21,55.22,372400.0,40.9156,40.9674,40.8269,40.8343,372400.0
2014-04-28 10:05:00,55.23,55.36,55.19,55.34,238800.0,40.8417,40.9378,40.8121,40.923,238800.0
2014-04-28 10:10:00,55.33,55.4,55.19,55.4,248800.0,40.9156,40.9674,40.8121,40.9674,248800.0
2014-04-28 10:15:00,55.41,55.5,55.41,55.49,277600.0,40.9748,41.0413,40.9748,41.0339,277600.0
2014-04-28 10:20:00,55.5,55.6,55.43,55.52,263700.0,41.0413,41.1153,40.9896,41.0561,263700.0
2014-04-28 10:25:00,55.52,55.55,55.38,55.4,327100.0,41.0561,41.0783,40.9526,40.9674,327100.0
2014-04-28 10:30:00,55.41,55.63,55.41,55.61,380600.0,40.9748,41.1375,40.9748,41.1227,380600.0
2014-04-28 10:35:00,55.61,55.63,55.55,55.61,157800.0,41.1227,41.1375,41.0783,41.1227,157800.0
2014-04-28 10:40:00,55.61,55.66,55.6,55.65,163100.0,41.1227,41.1596,41.1153,41.1523,163100.0
2014-04-28 10:45:00,55.66,55.69,55.57,55.58,204100.0,41.1596,41.1818,41.0931,41.1005,204100.0
2014-04-28 10:50:00,55.58,55.6,55.46,55.5,204900.0,41.1005,41.1153,41.0118,41.0413,204900.0
2014-04-28 10:55:00,55.5,55.54,55.45,55.45,115300.0,41.0413,41.0709,41.0044,41.0044,115300.0
2014-04-28 11:00:00,55.46,55.53,55.45,55.53,113700.0,41.0118,41.0635,41.0044,41.0635,113700.0
2014-04-28 11:05:00,55.53,55.59,55.46,55.51,132800.0,41.0635,41.1079,41.0118,41.0487,132800.0
2014-04-28 11:10:00,55.52,55.52,55.4,55.4,118500.0,41.0561,41.0561,40.9674,40.9674,118500.0
2014-04-28 11:15:00,55.41,55.45,55.35,55.41,378500.0,40.9748,41.0044,40.9304,40.9748,378500.0
2014-04-28 11:20:00,55.42,55.45,55.3,55.32,174600.0,40.9822,41.0044,40.8934,40.9082,174600.0
2014-04-28 11:25:00,55.32,55.32,55.24,55.28,221800.0,40.9082,40.9082,40.8491,40.8786,221800.0
2014-04-28 11:30:00,55.27,55.45,55.27,55.43,301400.0,40.8712,41.0044,40.8712,40.9896,301400.0
2014-04-28 11:35:00,55.43,55.49,55.38,55.41,121600.0,40.9896,41.0339,40.9526,40.9748,121600.0
2014-04-28 11:40:00,55.41,55.45,55.34,55.36,76500.0,40.9748,41.0044,40.923,40.9378,76500.0
2014-04-28 11:45:00,55.36,55.39,55.34,55.35,92600.0,40.9378,40.96,40.923,40.9304,92600.0
2014-04-28 11:50:00,55.35,55.4,55.29,55.3,171900.0,40.9304,40.9674,40.886,40.8934,171900.0
2014-04-28 11:55:00,55.3,55.32,55.18,55.2,291800.0,40.8934,40.9082,40.8047,40.8195,291800.0
2014-04-28 12:00:00,55.2,55.24,55.18,55.2,398000.0,40.8195,40.8491,40.8047,40.8195,398000.0
2014-04-28 12:05:00,55.21,55.26,55.19,55.2,208600.0,40.8269,40.8639,40.8121,40.8195,208600.0
2014-04-28 12:10:00,55.2,55.37,55.19,55.33,173500.0,40.8195,40.9452,40.8121,40.9156,173500.0
2014-04-28 12:15:00,55.33,55.36,55.31,55.35,86100.0,40.9156,40.9378,40.9008,40.9304,86100.0
2014-04-28 12:20:00,55.36,55.39,55.32,55.37,133700.0,40.9378,40.96,40.9082,40.9452,133700.0
2014-04-28 12:25:00,55.37,55.39,55.32,55.33,141000.0,40.9452,40.96,40.9082,40.9156,141000.0
2014-04-28 12:30:00,55.34,55.35,55.24,55.24,172600.0,40.923,40.9304,40.8491,40.8491,172600.0
2014-04-28 12:35:00,55.24,55.27,55.22,55.22,98700.0,40.8491,40.8712,40.8343,40.8343,98700.0
2014-04-28 12:40:00,55.22,55.25,55.2,55.21,119400.0,40.8343,40.8565,40.8195,40.8269,119400.0
2014-04-28 12:45:00,55.22,55.24,55.2,55.23,72200.0,40.8343,40.8491,40.8195,40.8417,72200.0
2014-04-28 12:50:00,55.23,55.23,55.08,55.11,259400.0,40.8417,40.8417,40.7307,40.7529,259400.0
2014-04-28 12:55:00,55.11,55.13,55.04,55.04,132800.0,40.7529,40.7677,40.7012,40.7012,132800.0
2014-04-28 13:00:00,55.05,55.06,54.87,54.94,385500.0,40.7086,40.716,40.5755,40.6272,385500.0
2014-04-28 13:05:00,54.93,54.94,54.8,54.84,432700.0,40.6198,40.6272,40.5237,40.5533,432700.0
2014-04-28 13:10:00,54.84,54.89,54.79,54.79,176000.0,40.5533,40.5902,40.5163,40.5163,176000.0
2014-04-28 13:15:00,54.79,54.82,54.75,54.8,161300.0,40.5163,40.5385,40.4867,40.5237,161300.0
2014-04-28 13:20:00,54.79,54.79,54.7,54.72,199500.0,40.5163,40.5163,40.4497,40.4645,199500.0
2014-04-28 13:25:00,54.72,54.77,54.7,54.73,153800.0,40.4645,40.5015,40.4497,40.4719,153800.0
2014-04-28 13:30:00,54.73,54.78,54.68,54.71,190600.0,40.4719,40.5089,40.435,40.4571,190600.0
2014-04-28 13:35:00,54.71,54.82,54.68,54.8,106300.0,40.4571,40.5385,40.435,40.5237,106300.0
2014-04-28 13:40:00,54.81,54.94,54.8,54.9,195900.0,40.5311,40.6272,40.5237,40.5976,195900.0
2014-04-28 13:45:00,54.89,54.94,54.86,54.93,108900.0,40.5902,40.6272,40.5681,40.6198,108900.0
2014-04-28 13:50:00,54.93,55.04,54.92,54.94,209200.0,40.6198,40.7012,40.6124,40.6272,209200.0
2014-04-28 13:55:00,54.95,54.96,54.86,54.91,67000.0,40.6346,40.642,40.5681,40.605,67000.0
2014-04-28 14:00:00,54.9,54.94,54.82,54.91,244300.0,40.5976,40.6272,40.5385,40.605,244300.0
2014-04-28 14:05:00,54.9,54.95,54.86,54.94,160500.0,40.5976,40.6346,40.5681,40.6272,160500.0
2014-04-28 14:10:00,54.94,55.09,54.94,55.07,216900.0,40.6272,40.7381,40.6272,40.7234,216900.0
2014-04-28 14:15:00,55.06,55.13,55.06,55.1,156800.0,40.716,40.7677,40.716,40.7455,156800.0
2014-04-28 14:20:00,55.1,55.15,55.05,55.13,81100.0,40.7455,40.7825,40.7086,40.7677,81100.0
2014-04-28 14:25:00,55.13,55.17,55.08,55.16,114600.0,40.7677,40.7973,40.7307,40.7899,114600.0
2014-04-28 14:30:00,55.16,55.2,55.06,55.09,152600.0,40.7899,40.8195,40.716,40.7381,152600.0
2014-04-28 14:35:00,55.09,55.11,55.03,55.07,115700.0,40.7381,40.7529,40.6938,40.7234,115700.0
2014-04-28 14:40:00,55.07,55.07,54.97,55.03,62600.0,40.7234,40.7234,40.6494,40.6938,62600.0
2014-04-28 14:45:00,55.03,55.13,55.01,55.1,107900.0,40.6938,40.7677,40.679,40.7455,107900.0
2014-04-28 14:50:00,55.11,55.18,55.11,55.14,189800.0,40.7529,40.8047,40.7529,40.7751,189800.0
2014-04-28 14:55:00,55.15,55.18,55.09,55.1,105500.0,40.7825,40.8047,40.7381,40.7455,105500.0
2014-04-28 15:00:00,55.11,55.28,55.1,55.28,353300.0,40.7529,40.8786,40.7455,40.8786,353300.0
2014-04-28 15:05:00,55.28,55.36,55.23,55.36,380600.0,40.8786,40.9378,40.8417,40.9378,380600.0
2014-04-28 15:10:00,55.36,55.42,55.31,55.39,210100.0,40.9378,40.9822,40.9008,40.96,210100.0
2014-04-28 15:15:00,55.39,55.46,55.35,55.44,288300.0,40.96,41.0118,40.9304,40.997,288300.0
2014-04-28 15:20:00,55.44,55.52,55.38,55.49,507900.0,40.997,41.0561,40.9526,41.0339,507900.0
2014-04-28 15:25:00,55.5,55.59,55.47,55.55,364300.0,41.0413,41.1079,41.0191,41.0783,364300.0
2014-04-28 15:30:00,55.55,55.67,55.55,55.58,539100.0,41.0783,41.167,41.0783,41.1005,539100.0
2014-04-28 15:35:00,55.58,55.63,55.53,55.59,350300.0,41.1005,41.1375,41.0635,41.1079,350300.0
2014-04-28 15:40:00,55.59,55.63,55.55,55.59,423000.0,41.1079,41.1375,41.0783,41.1079,423000.0
2014-04-28 15:45:00,55.59,55.62,55.48,55.56,591700.0,41.1079,41.1301,41.0265,41.0857,591700.0
2014-04-28 15:50:00,55.55,55.62,55.55,55.57,578800.0,41.0783,41.1301,41.0783,41.0931,578800.0
2014-04-28 15:55:00,55.57,55.57,55.5,55.51,773400.0,41.0931,41.0931,41.0413,41.0487,773400.0
2014-04-29 09:30:00,55.73,55.9,55.57,55.89,425600.0,41.2114,41.3371,41.0931,41.3297,425600.0
2014-04-29 09:35:00,55.89,56.09,55.85,56.07,371200.0,41.3297,41.4776,41.3001,41.4628,371200.0
2014-04-29 09:40:00,56.08,56.12,55.92,56.03,294900.0,41.4702,41.4998,41.3519,41.4333,294900.0
2014-04-29 09:45:00,56.02,56.12,55.99,56.12,237200.0,41.4259,41.4998,41.4037,41.4998,237200.0
2014-04-29 09:50:00,56.12,56.3,56.11,56.23,598200.0,41.4998,41.6329,41.4924,41.5812,598200.0
2014-04-29 09:55:00,56.24,56.27,56.11,56.17,332700.0,41.5885,41.6107,41.4924,41.5368,332700.0
2014-04-29 10:00:00,56.16,56.21,56.12,56.18,144600.0,41.5294,41.5664,41.4998,41.5442,144600.0
2014-04-29 10:05:00,56.18,56.29,56.12,56.12,412200.0,41.5442,41.6255,41.4998,41.4998,412200.0
2014-04-29 10:10:00,56.12,56.14,56.04,56.08,198600.0,41.4998,41.5146,41.4407,41.4702,198600.0
2014-04-29 10:15:00,56.08,56.12,56.02,56.05,142500.0,41.4702,41.4998,41.4259,41.448,142500.0
2014-04-29 10:20:00,56.05,56.12,56.01,56.02,133500.0,41.448,41.4998,41.4185,41.4259,133500.0
2014-04-29 10:25:00,56.03,56.06,56.0,56.03,244000.0,41.4333,41.4554,41.4111,41.4333,244000.0
2014-04-29 10:30:00,56.03,56.05,55.93,55.95,370100.0,41.4333,41.448,41.3593,41.3741,370100.0
2014-04-29 10:35:00,55.95,56.06,55.95,56.0,127400.0,41.3741,41.4554,41.3741,41.4111,127400.0
2014-04-29 10:40:00,56.0,56.05,55.94,56.01,95500.0,41.4111,41.448,41.3667,41.4185,95500.0
2014-04-29 10:45:00,56.01,56.07,56.0,56.01,106500.0,41.4185,41.4628,41.4111,41.4185,106500.0
2014-04-29 10:50:00,56.01,56.05,55.98,55.98,85700.0,41.4185,41.448,41.3963,41.3963,85700.0
2014-04-29 10:55:00,55.97,55.99,55.92,55.94,91200.0,41.3889,41.4037,41.3519,41.3667,91200.0
2014-04-29 11:00:00,55.94,55.98,55.91,55.96,110700.0,41.3667,41.3963,41.3445,41.3815,110700.0
2014-04-29 11:05:00,55.96,55.99,55.89,55.92,174700.0,41.3815,41.4037,41.3297,41.3519,174700.0
2014-04-29 11:10:00,55.93,55.94,55.83,55.83,118600.0,41.3593,41.3667,41.2854,41.2854,118600.0
2014-04-29 11:15:00,55.83,55.9,55.83,55.9,197500.0,41.2854,41.3371,41.2854,41.3371,197500.0
2014-04-29 11:20:00,55.9,55.9,55.82,55.83,183100.0,41.3371,41.3371,41.278,41.2854,183100.0
2014-04-29 11:25:00,55.83,55.85,55.78,55.8,177000.0,41.2854,41.3001,41.2484,41.2632,177000.0
2014-04-29 11:30:00,55.8,55.88,55.79,55.87,108200.0,41.2632,41.3223,41.2558,41.3149,108200.0
2014-04-29 11:35:00,55.86,55.89,55.82,55.86,77800.0,41.3075,41.3297,41.278,41.3075,77800.0
2014-04-29 11:40:00,55.86,55.91,55.85,55.9,145900.0,41.3075,41.3445,41.3001,41.3371,145900.0
2014-04-29 11:45:00,55.89,55.92,55.86,55.86,176400.0,41.3297,41.3519,41.3075,41.3075,176400.0
2014-04-29 11:50:00,55.87,55.88,55.82,55.83,110100.0,41.3149,41.3223,41.278,41.2854,110100.0
2014-04-29 11:55:00,55.83,55.87,55.82,55.86,110700.0,41.2854,41.3149,41.278,41.3075,110700.0
2014-04-29 12:00:00,55.86,55.86,55.82,55.85,41500.0,41.3075,41.3075,41.278,41.3001,41500.0
2014-04-29 12:05:00,55.85,55.89,55.84,55.88,53700.0,41.3001,41.3297,41.2928,41.3223,53700.0
2014-04-29 12:10:00,55.88,55.92,55.88,55.91,62500.0,41.3223,41.3519,41.3223,41.3445,62500.0
2014-04-29 12:15:00,55.9,55.91,55.83,55.89,106200.0,41.3371,41.3445,41.2854,41.3297,106200.0
2014-04-29 12:20:00,55.89,55.95,55.88,55.9,87600.0,41.3297,41.3741,41.3223,41.3371,87600.0
2014-04-29 12:25:00,55.91,55.91,55.87,55.91,39600.0,41.3445,41.3445,41.3149,41.3445,39600.0
2014-04-29 12:30:00,55.9,55.95,55.88,55.95,62300.0,41.3371,41.3741,41.3223,41.3741,62300.0
2014-04-29 12:35:00,55.95,55.98,55.93,55.97,100100.0,41.3741,41.3963,41.3593,41.3889,100100.0
2014-04-29 12:40:00,55.96,55.99,55.94,55.98,114400.0,41.3815,41.4037,41.3667,41.3963,114400.0
2014-04-29 12:45:00,55.97,55.99,55.96,55.98,72100.0,41.3889,41.4037,41.3815,41.3963,72100.0
2014-04-29 12:50:00,55.99,56.0,55.96,55.97,49100.0,41.4037,41.4111,41.3815,41.3889,49100.0
2014-04-29 12:55:00,55.97,55.98,55.96,55.98,67500.0,41.3889,41.3963,41.3815,41.3963,67500.0
2014-04-29 13:00:00,55.97,55.98,55.94,55.95,180300.0,41.3889,41.3963,41.3667,41.3741,180300.0
2014-04-29 13:05:00,55.95,55.95,55.93,55.94,128100.0,41.3741,41.3741,41.3593,41.3667,128100.0
2014-04-29 13:10:00,55.94,55.98,55.94,55.96,217100.0,41.3667,41.3963,41.3667,41.3815,217100.0
2014-04-29 13:15:00,55.96,55.96,55.91,55.92,85500.0,41.3815,41.3815,41.3445,41.3519,85500.0
2014-04-29 13:20:00,55.92,55.94,55.88,55.9,121100.0,41.3519,41.3667,41.3223,41.3371,121100.0
2014-04-29 13:25:00,55.9,55.96,55.89,55.96,89600.0,41.3371,41.3815,41.3297,41.3815,89600.0
2014-04-29 13:30:00,55.95,55.97,55.92,55.95,65600.0,41.3741,41.3889,41.3519,41.3741,65600.0
2014-04-29 13:35:00,55.95,55.98,55.95,55.98,68600.0,41.3741,41.3963,41.3741,41.3963,68600.0
2014-04-29 13:40:00,55.98,55.98,55.89,55.89,166500.0,41.3963,41.3963,41.3297,41.3297,166500.0
2014-04-29 13:45:00,55.9,55.98,55.89,55.98,145600.0,41.3371,41.3963,41.3297,41.3963,145600.0
2014-04-29 13:50:00,55.97,55.99,55.96,55.98,90500.0,41.3889,41.4037,41.3815,41.3963,90500.0
2014-04-29 13:55:00,55.98,56.06,55.98,56.05,88300.0,41.3963,41.4554,41.3963,41.448,88300.0
2014-04-29 14:00:00,56.05,56.06,56.01,56.04,96500.0,41.448,41.4554,41.4185,41.4407,96500.0
2014-04-29 14:05:00,56.03,56.05,56.01,56.03,63200.0,41.4333,41.448,41.4185,41.4333,63200.0
2014-04-29 14:10:00,56.03,56.06,56.03,56.05,67000.0,41.4333,41.4554,41.4333,41.448,67000.0
2014-04-29 14:15:00,56.05,56.06,56.04,56.04,49900.0,41.448,41.4554,41.4407,41.4407,49900.0
2014-04-29 14:20:00,56.05,56.08,56.04,56.08,41400.0,41.448,41.4702,41.4407,41.4702,41400.0
2014-04-29 14:25:00,56.08,56.1,56.01,56.02,87700.0,41.4702,41.485,41.4185,41.4259,87700.0
2014-04-29 14:30:00,56.01,56.06,56.01,56.06,67200.0,41.4185,41.4554,41.4185,41.4554,67200.0
2014-04-29 14:35:00,56.06,56.06,55.99,56.01,93900.0,41.4554,41.4554,41.4037,41.4185,93900.0
2014-04-29 14:40:00,56.02,56.06,56.01,56.04,73100.0,41.4259,41.4554,41.4185,41.4407,73100.0
2014-04-29 14:45:00,56.04,56.04,55.99,56.02,66600.0,41.4407,41.4407,41.4037,41.4259,66600.0
2014-04-29 14:50:00,56.02,56.04,56.01,56.03,65300.0,41.4259,41.4407,41.4185,41.4333,65300.0
2014-04-29 14:55:00,56.03,56.08,56.02,56.08,86100.0,41.4333,41.4702,41.4259,41.4702,86100.0
2014-04-29 15:00:00,56.07,56.08,56.02,56.03,123100.0,41.4628,41.4702,41.4259,41.4333,123100.0
2014-04-29 15:05:00,56.03,56.05,56.02,56.03,144300.0,41.4333,41.448,41.4259,41.4333,144300.0
2014-04-29 15:10:00,56.04,56.04,56.0,56.01,105100.0,41.4407,41.4407,41.4111,41.4185,105100.0
2014-04-29 15:15:00,56.02,56.04,56.01,56.04,95600.0,41.4259,41.4407,41.4185,41.4407,95600.0
2014-04-29 15:20:00,56.04,56.05,56.01,56.01,105200.0,41.4407,41.448,41.4185,41.4185,105200.0
2014-04-29 15:25:00,56.02,56.04,56.01,56.03,79700.0,41.4259,41.4407,41.4185,41.4333,79700.0
2014-04-29 15:30:00,56.04,56.04,56.02,56.03,73300.0,41.4407,41.4407,41.4259,41.4333,73300.0
2014-04-29 15:35:00,56.04,56.04,55.99,56.0,250000.0,41.4407,41.4407,41.4037,41.4111,250000.0
2014-04-29 15:40:00,56.0,56.01,55.98,55.98,199100.0,41.4111,41.4185,41.3963,41.3963,199100.0
2014-04-29 15:45:00,55.98,56.06,55.98,56.05,288800.0,41.3963,41.4554,41.3963,41.448,288800.0
2014-04-29 15:50:00,56.06,56.07,56.03,56.07,258100.0,41.4554,41.4628,41.4333,41.4628,258100.0
2014-04-29 15:55:00,56.07,56.12,56.06,56.09,812200.0,41.4628,41.4998,41.4554,41.4776,812200.0
2014-04-30 09:30:00,56.24,56.35,56.04,56.14,508100.0,41.5885,41.6699,41.4407,41.5146,508100.0
2014-04-30 09:35:00,56.13,56.24,56.08,56.14,115900.0,41.5072,41.5885,41.4702,41.5146,115900.0
2014-04-30 09:40:00,56.14,56.15,56.01,56.04,105500.0,41.5146,41.522,41.4185,41.4407,105500.0
2014-04-30 09:45:00,56.05,56.11,55.99,55.99,126800.0,41.448,41.4924,41.4037,41.4037,126800.0
2014-04-30 09:50:00,55.99,56.08,55.97,55.98,133900.0,41.4037,41.4702,41.3889,41.3963,133900.0
2014-04-30 09:55:00,55.99,55.99,55.84,55.86,309200.0,41.4037,41.4037,41.2928,41.3075,309200.0
2014-04-30 10:00:00,55.85,55.87,55.75,55.75,245200.0,41.3001,41.3149,41.2262,41.2262,245200.0
2014-04-30 10:05:00,55.75,55.8,55.73,55.76,297200.0,41.2262,41.2632,41.2114,41.2336,297200.0
2014-04-30 10:10:00,55.76,55.88,55.75,55.88,217600.0,41.2336,41.3223,41.2262,41.3223,217600.0
2014-04-30 10:15:00,55.87,55.88,55.72,55.78,425800.0,41.3149,41.3223,41.204,41.2484,425800.0
2014-04-30 10:20:00,55.78,55.85,55.76,55.82,193100.0,41.2484,41.3001,41.2336,41.278,193100.0
2014-04-30 10:25:00,55.82,55.93,55.81,55.92,198900.0,41.278,41.3593,41.2706,41.3519,198900.0
2014-04-30 10:30:00,55.91,55.94,55.87,55.87,166200.0,41.3445,41.3667,41.3149,41.3149,166200.0
2014-04-30 10:35:00,55.88,55.92,55.82,55.82,255700.0,41.3223,41.3519,41.278,41.278,255700.0
2014-04-30 10:40:00,55.83,55.87,55.81,55.86,92900.0,41.2854,41.3149,41.2706,41.3075,92900.0
2014-04-30 10:45:00,55.86,55.96,55.85,55.91,223300.0,41.3075,41.3815,41.3001,41.3445,223300.0
2014-04-30 10:50:00,55.91,55.96,55.89,55.9,223900.0,41.3445,41.3815,41.3297,41.3371,223900.0
2014-04-30 10:55:00,55.9,55.91,55.84,55.85,209300.0,41.3371,41.3445,41.2928,41.3001,209300.0
2014-04-30 11:00:00,55.85,55.92,55.84,55.92,169700.0,41.3001,41.3519,41.2928,41.3519,169700.0
2014-04-30 11:05:00,55.91,55.91,55.83,55.85,121400.0,41.3445,41.3445,41.2854,41.3001,121400.0
2014-04-30 11:10:00,55.85,55.85,55.76,55.77,128400.0,41.3001,41.3001,41.2336,41.241,128400.0
2014-04-30 11:15:00,55.77,55.78,55.74,55.74,115600.0,41.241,41.2484,41.2188,41.2188,115600.0
2014-04-30 11:20:00,55.74,55.84,55.72,55.83,111700.0,41.2188,41.2928,41.204,41.2854,111700.0
2014-04-30 11:25:00,55.82,55.88,55.8,55.84,88500.0,41.278,41.3223,41.2632,41.2928,88500.0
2014-04-30 11:30:00,55.84,55.86,55.82,55.85,97200.0,41.2928,41.3075,41.278,41.3001,97200.0
2014-04-30 11:35:00,55.86,55.87,55.83,55.86,84700.0,41.3075,41.3149,41.2854,41.3075,84700.0
2014-04-30 11:40:00,55.86,55.91,55.86,55.9,62900.0,41.3075,41.3445,41.3075,41.3371,62900.0
2014-04-30 11:45:00,55.9,55.9,55.84,55.85,81500.0,41.3371,41.3371,41.2928,41.3001,81500.0
2014-04-30 11:50:00,55.85,55.86,55.82,55.83,85300.0,41.3001,41.3075,41.278,41.2854,85300.0
2014-04-30 11:55:00,55.83,55.84,55.77,55.79,149600.0,41.2854,41.2928,41.241,41.2558,149600.0
2014-04-30 12:00:00,55.78,55.8,55.76,55.78,57100.0,41.2484,41.2632,41.2336,41.2484,57100.0
2014-04-30 12:05:00,55.79,55.84,55.79,55.81,94600.0,41.2558,41.2928,41.2558,41.2706,94600.0
2014-04-30 12:10:00,55.82,55.86,55.81,55.83,86100.0,41.278,41.3075,41.2706,41.2854,86100.0
2014-04-30 12:15:00,55.82,55.83,55.76,55.82,147500.0,41.278,41.2854,41.2336,41.278,147500.0
2014-04-30 12:20:00,55.81,55.84,55.8,55.83,95300.0,41.2706,41.2928,41.2632,41.2854,95300.0
2014-04-30 12:25:00,55.84,55.86,55.81,55.86,77200.0,41.2928,41.3075,41.2706,41.3075,77200.0
2014-04-30 12:30:00,55.86,55.87,55.82,55.83,71500.0,41.3075,41.3149,41.278,41.2854,71500.0
2014-04-30 12:35:00,55.83,55.84,55.78,55.83,108800.0,41.2854,41.2928,41.2484,41.2854,108800.0
2014-04-30 12:40:00,55.83,55.84,55.79,55.8,81500.0,41.2854,41.2928,41.2558,41.2632,81500.0
2014-04-30 12:45:00,55.8,55.83,55.79,55.83,55800.0,41.2632,41.2854,41.2558,41.2854,55800.0
2014-04-30 12:50:00,55.83,55.85,55.82,55.84,45800.0,41.2854,41.3001,41.278,41.2928,45800.0
2014-04-30 12:55:00,55.84,55.84,55.81,55.81,62300.0,41.2928,41.2928,41.2706,41.2706,62300.0
2014-04-30 13:00:00,55.81,55.83,55.81,55.82,62900.0,41.2706,41.2854,41.2706,41.278,62900.0
2014-04-30 13:05:00,55.82,55.89,55.82,55.89,86100.0,41.278,41.3297,41.278,41.3297,86100.0
2014-04-30 13:10:00,55.89,55.92,55.86,55.87,149000.0,41.3297,41.3519,41.3075,41.3149,149000.0
2014-04-30 13:15:00,55.87,55.88,55.8,55.81,98600.0,41.3149,41.3223,41.2632,41.2706,98600.0
2014-04-30 13:20:00,55.81,55.82,55.77,55.79,64500.0,41.2706,41.278,41.241,41.2558,64500.0
2014-04-30 13:25:00,55.8,55.83,55.79,55.83,52000.0,41.2632,41.2854,41.2558,41.2854,52000.0
2014-04-30 13:30:00,55.83,55.83,55.77,55.8,116200.0,41.2854,41.2854,41.241,41.2632,116200.0
2014-04-30 13:35:00,55.8,55.84,55.79,55.8,51300.0,41.2632,41.2928,41.2558,41.2632,51300.0
2014-04-30 13:40:00,55.8,55.83,55.77,55.83,166900.0,41.2632,41.2854,41.241,41.2854,166900.0
2014-04-30 13:45:00,55.82,55.83,55.8,55.81,40000.0,41.278,41.2854,41.2632,41.2706,40000.0
2014-04-30 13:50:00,55.82,55.85,55.81,55.85,45600.0,41.278,41.3001,41.2706,41.3001,45600.0
2014-04-30 13:55:00,55.85,55.9,55.84,55.87,86800.0,41.3001,41.3371,41.2928,41.3149,86800.0
2014-04-30 14:00:00,55.87,56.03,55.79,55.98,145000.0,41.3149,41.4333,41.2558,41.3963,145000.0
2014-04-30 14:05:00,55.99,55.99,55.82,55.95,133000.0,41.4037,41.4037,41.278,41.3741,133000.0
2014-04-30 14:10:00,55.95,55.95,55.8,55.85,131200.0,41.3741,41.3741,41.2632,41.3001,131200.0
2014-04-30 14:15:00,55.84,55.91,55.84,55.89,102400.0,41.2928,41.3445,41.2928,41.3297,102400.0
2014-04-30 14:20:00,55.9,55.98,55.86,55.96,142100.0,41.3371,41.3963,41.3075,41.3815,142100.0
2014-04-30 14:25:00,55.96,55.96,55.86,55.93,145400.0,41.3815,41.3815,41.3075,41.3593,145400.0
2014-04-30 14:30:00,55.92,56.01,55.92,55.94,163300.0,41.3519,41.4185,41.3519,41.3667,163300.0
2014-04-30 14:35:00,55.94,56.01,55.9,55.94,124200.0,41.3667,41.4185,41.3371,41.3667,124200.0
2014-04-30 14:40:00,55.94,56.0,55.93,55.98,69900.0,41.3667,41.4111,41.3593,41.3963,69900.0
2014-04-30 14:45:00,55.97,56.04,55.97,56.0,152100.0,41.3889,41.4407,41.3889,41.4111,152100.0
2014-04-30 14:50:00,56.0,56.05,56.0,56.04,135000.0,41.4111,41.448,41.4111,41.4407,135000.0
2014-04-30 14:55:00,56.04,56.06,56.0,56.03,193600.0,41.4407,41.4554,41.4111,41.4333,193600.0
2014-04-30 15:00:00,56.04,56.06,55.96,55.98,99200.0,41.4407,41.4554,41.3815,41.3963,99200.0
2014-04-30 15:05:00,55.98,55.98,55.91,55.92,118900.0,41.3963,41.3963,41.3445,41.3519,118900.0
2014-04-30 15:10:00,55.92,55.99,55.9,55.98,104300.0,41.3519,41.4037,41.3371,41.3963,104300.0
2014-04-30 15:15:00,55.97,55.98,55.89,55.97,178300.0,41.3889,41.3963,41.3297,41.3889,178300.0
2014-04-30 15:20:00,55.97,55.97,55.9,55.95,151000.0,41.3889,41.3889,41.3371,41.3741,151000.0
2014-04-30 15:25:00,55.95,56.09,55.95,56.08,158400.0,41.3741,41.4776,41.3741,41.4702,158400.0
2014-04-30 15:30:00,56.08,56.15,56.07,56.12,168300.0,41.4702,41.522,41.4628,41.4998,168300.0
2014-04-30 15:35:00,56.13,56.13,56.01,56.02,162000.0,41.5072,41.5072,41.4185,41.4259,162000.0
2014-04-30 15:40:00,56.03,56.07,56.01,56.07,124000.0,41.4333,41.4628,41.4185,41.4628,124000.0
2014-04-30 15:45:00,56.06,56.07,55.91,55.94,366600.0,41.4554,41.4628,41.3445,41.3667,366600.0
2014-04-30 15:50:00,55.95,55.96,55.91,55.92,292600.0,41.3741,41.3815,41.3445,41.3519,292600.0
2014-04-30 15:55:00,55.92,55.98,55.9,55.98,868000.0,41.3519,41.3963,41.3371,41.3963,868000.0
2014-05-01 09:30:00,55.92,55.96,55.78,55.79,281200.0,41.3519,41.3815,41.2484,41.2558,281200.0
2014-05-01 09:35:00,55.79,55.98,55.79,55.92,240500.0,41.2558,41.3963,41.2558,41.3519,240500.0
2014-05-01 09:40:00,55.92,56.08,55.9,56.08,208500.0,41.3519,41.4702,41.3371,41.4702,208500.0
2014-05-01 09:45:00,56.08,56.13,56.02,56.07,117600.0,41.4702,41.5072,41.4259,41.4628,117600.0
2014-05-01 09:50:00,56.07,56.15,56.04,56.15,260000.0,41.4628,41.522,41.4407,41.522,260000.0
2014-05-01 09:55:00,56.15,56.19,56.07,56.1,218600.0,41.522,41.5516,41.4628,41.485,218600.0
2014-05-01 10:00:00,56.1,56.15,55.97,56.02,394900.0,41.485,41.522,41.3889,41.4259,394900.0
2014-05-01 10:05:00,56.02,56.08,56.01,56.04,173500.0,41.4259,41.4702,41.4185,41.4407,173500.0
2014-05-01 10:10:00,56.04,56.07,55.86,55.86,250700.0,41.4407,41.4628,41.3075,41.3075,250700.0
2014-05-01 10:15:00,55.87,55.9,55.76,55.79,266900.0,41.3149,41.3371,41.2336,41.2558,266900.0
2014-05-01 10:20:00,55.79,55.83,55.77,55.79,237900.0,41.2558,41.2854,41.241,41.2558,237900.0
2014-05-01 10:25:00,55.79,55.87,55.79,55.8,216100.0,41.2558,41.3149,41.2558,41.2632,216100.0
2014-05-01 10:30:00,55.81,55.86,55.8,55.86,199400.0,41.2706,41.3075,41.2632,41.3075,199400.0
2014-05-01 10:35:00,55.86,55.93,55.85,55.9,108000.0,41.3075,41.3593,41.3001,41.3371,108000.0
2014-05-01 10:40:00,55.9,55.91,55.85,55.87,92700.0,41.3371,41.3445,41.3001,41.3149,92700.0
2014-05-01 10:45:00,55.86,55.89,55.82,55.86,125000.0,41.3075,41.3297,41.278,41.3075,125000.0
2014-05-01 10:50:00,55.86,55.91,55.84,55.9,76400.0,41.3075,41.3445,41.2928,41.3371,76400.0
2014-05-01 10:55:00,55.89,55.91,55.84,55.84,72100.0,41.3297,41.3445,41.2928,41.2928,72100.0
2014-05-01 11:00:00,55.84,55.86,55.83,55.84,101500.0,41.2928,41.3075,41.2854,41.2928,101500.0
2014-05-01 11:05:00,55.83,55.85,55.77,55.81,89700.0,41.2854,41.3001,41.241,41.2706,89700.0
2014-05-01 11:10:00,55.81,55.84,55.77,55.78,140100.0,41.2706,41.2928,41.241,41.2484,140100.0
2014-05-01 11:15:00,55.78,55.82,55.77,55.77,107600.0,41.2484,41.278,41.241,41.241,107600.0
2014-05-01 11:20:00,55.77,55.77,55.68,55.74,139600.0,41.241,41.241,41.1744,41.2188,139600.0
2014-05-01 11:25:00,55.73,55.76,55.71,55.74,91600.0,41.2114,41.2336,41.1966,41.2188,91600.0
2014-05-01 11:30:00,55.75,55.82,55.74,55.76,236900.0,41.2262,41.278,41.2188,41.2336,236900.0
2014-05-01 11:35:00,55.76,55.81,55.73,55.73,106900.0,41.2336,41.2706,41.2114,41.2114,106900.0
2014-05-01 11:40:00,55.74,55.81,55.72,55.78,177800.0,41.2188,41.2706,41.204,41.2484,177800.0
2014-05-01 11:45:00,55.78,55.82,55.77,55.82,97300.0,41.2484,41.278,41.241,41.278,97300.0
2014-05-01 11:50:00,55.82,55.87,55.8,55.87,174100.0,41.278,41.3149,41.2632,41.3149,174100.0
2014-05-01 11:55:00,55.87,55.88,55.78,55.79,104200.0,41.3149,41.3223,41.2484,41.2558,104200.0
2014-05-01 12:00:00,55.79,55.81,55.77,55.79,112300.0,41.2558,41.2706,41.241,41.2558,112300.0
2014-05-01 12:05:00,55.79,55.8,55.77,55.8,109900.0,41.2558,41.2632,41.241,41.2632,109900.0
2014-05-01 12:10:00,55.8,55.81,55.77,55.79,91200.0,41.2632,41.2706,41.241,41.2558,91200.0
2014-05-01 12:15:00,55.79,55.81,55.77,55.77,86000.0,41.2558,41.2706,41.241,41.241,86000.0
2014-05-01 12:20:00,55.77,55.79,55.76,55.79,100000.0,41.241,41.2558,41.2336,41.2558,100000.0
2014-05-01 12:25:00,55.79,55.79,55.75,55.76,64800.0,41.2558,41.2558,41.2262,41.2336,64800.0
2014-05-01 12:30:00,55.76,55.81,55.76,55.8,57800.0,41.2336,41.2706,41.2336,41.2632,57800.0
2014-05-01 12:35:00,55.8,55.81,55.76,55.76,49200.0,41.2632,41.2706,41.2336,41.2336,49200.0
2014-05-01 12:40:00,55.76,55.8,55.76,55.78,69200.0,41.2336,41.2632,41.2336,41.2484,69200.0
2014-05-01 12:45:00,55.77,55.77,55.73,55.75,100100.0,41.241,41.241,41.2114,41.2262,100100.0
2014-05-01 12:50:00,55.75,55.77,55.73,55.76,75900.0,41.2262,41.241,41.2114,41.2336,75900.0
2014-05-01 12:55:00,55.76,55.77,55.71,55.73,97000.0,41.2336,41.241,41.1966,41.2114,97000.0
2014-05-01 13:00:00,55.73,55.74,55.7,55.71,48100.0,41.2114,41.2188,41.1892,41.1966,48100.0
2014-05-01 13:05:00,55.7,55.74,55.69,55.72,74200.0,41.1892,41.2188,41.1818,41.204,74200.0
2014-05-01 13:10:00,55.71,55.74,55.7,55.71,270200.0,41.1966,41.2188,41.1892,41.1966,270200.0
2014-05-01 13:15:00,55.7,55.71,55.69,55.69,104100.0,41.1892,41.1966,41.1818,41.1818,104100.0
2014-05-01 13:20:00,55.69,55.7,55.66,55.69,146500.0,41.1818,41.1892,41.1596,41.1818,146500.0
2014-05-01 13:25:00,55.69,55.7,55.65,55.65,140700.0,41.1818,41.1892,41.1523,41.1523,140700.0
2014-05-01 13:30:00,55.65,55.65,55.58,55.62,117300.0,41.1523,41.1523,41.1005,41.1301,117300.0
2014-05-01 13:35:00,55.62,55.63,55.59,55.61,71600.0,41.1301,41.1375,41.1079,41.1227,71600.0
2014-05-01 13:40:00,55.61,55.62,55.55,55.55,105600.0,41.1227,41.1301,41.0783,41.0783,105600.0
2014-05-01 13:45:00,55.55,55.57,55.5,55.55,140300.0,41.0783,41.0931,41.0413,41.0783,140300.0
2014-05-01 13:50:00,55.55,55.61,55.51,55.58,176200.0,41.0783,41.1227,41.0487,41.1005,176200.0
2014-05-01 13:55:00,55.59,55.61,55.5,55.58,116000.0,41.1079,41.1227,41.0413,41.1005,116000.0
2014-05-01 14:00:00,55.57,55.64,55.55,55.63,142000.0,41.0931,41.1449,41.0783,41.1375,142000.0
2014-05-01 14:05:00,55.63,55.7,55.63,55.69,176900.0,41.1375,41.1892,41.1375,41.1818,176900.0
2014-05-01 14:10:00,55.68,55.7,55.6,55.62,68900.0,41.1744,41.1892,41.1153,41.1301,68900.0
2014-05-01 14:15:00,55.62,55.66,55.61,55.63,64300.0,41.1301,41.1596,41.1227,41.1375,64300.0
2014-05-01 14:20:00,55.63,55.63,55.59,55.6,136700.0,41.1375,41.1375,41.1079,41.1153,136700.0
2014-05-01 14:25:00,55.59,55.6,55.55,55.6,130900.0,41.1079,41.1153,41.0783,41.1153,130900.0
2014-05-01 14:30:00,55.6,55.62,55.58,55.59,99600.0,41.1153,41.1301,41.1005,41.1079,99600.0
2014-05-01 14:35:00,55.6,55.6,55.54,55.55,77400.0,41.1153,41.1153,41.0709,41.0783,77400.0
2014-05-01 14:40:00,55.55,55.59,55.5,55.53,88700.0,41.0783,41.1079,41.0413,41.0635,88700.0
2014-05-01 14:45:00,55.53,55.56,55.5,55.54,164900.0,41.0635,41.0857,41.0413,41.0709,164900.0
2014-05-01 14:50:00,55.55,55.58,55.52,55.56,70900.0,41.0783,41.1005,41.0561,41.0857,70900.0
2014-05-01 14:55:00,55.56,55.6,55.55,55.58,115200.0,41.0857,41.1153,41.0783,41.1005,115200.0
2014-05-01 15:00:00,55.58,55.64,55.57,55.6,67400.0,41.1005,41.1449,41.0931,41.1153,67400.0
2014-05-01 15:05:00,55.59,55.63,55.57,55.61,83800.0,41.1079,41.1375,41.0931,41.1227,83800.0
2014-05-01 15:10:00,55.61,55.64,55.54,55.64,101200.0,41.1227,41.1449,41.0709,41.1449,101200.0
2014-05-01 15:15:00,55.64,55.67,55.61,55.66,121900.0,41.1449,41.167,41.1227,41.1596,121900.0
2014-05-01 15:20:00,55.66,55.66,55.61,55.63,102000.0,41.1596,41.1596,41.1227,41.1375,102000.0
2014-05-01 15:25:00,55.63,55.63,55.59,55.62,79900.0,41.1375,41.1375,41.1079,41.1301,79900.0
2014-05-01 15:30:00,55.61,55.64,55.59,55.64,93400.0,41.1227,41.1449,41.1079,41.1449,93400.0
2014-05-01 15:35:00,55.64,55.66,55.6,55.61,125300.0,41.1449,41.1596,41.1153,41.1227,125300.0
2014-05-01 15:40:00,55.61,55.64,55.6,55.61,130300.0,41.1227,41.1449,41.1153,41.1227,130300.0
2014-05-01 15:45:00,55.6,55.62,55.58,55.58,234000.0,41.1153,41.1301,41.1005,41.1005,234000.0
2014-05-01 15:50:00,55.59,55.65,55.59,55.65,304400.0,41.1079,41.1523,41.1079,41.1523,304400.0
2014-05-01 15:55:00,55.65,55.72,55.64,55.71,622000.0,41.1523,41.204,41.1449,41.1966,622000.0
2014-05-02 09:30:00,55.83,55.99,55.75,55.96,426200.0,41.2854,41.4037,41.2262,41.3815,426200.0
2014-05-02 09:35:00,55.96,56.09,55.96,56.07,292000.0,41.3815,41.4776,41.3815,41.4628,292000.0
2014-05-02 09:40:00,56.08,56.09,56.0,56.03,182500.0,41.4702,41.4776,41.4111,41.4333,182500.0
2014-05-02 09:45:00,56.03,56.16,56.02,56.05,303800.0,41.4333,41.5294,41.4259,41.448,303800.0
2014-05-02 09:50:00,56.06,56.16,56.04,56.13,155500.0,41.4554,41.5294,41.4407,41.5072,155500.0
2014-05-02 09:55:00,56.13,56.21,56.08,56.18,271200.0,41.5072,41.5664,41.4702,41.5442,271200.0
2014-05-02 10:00:00,56.19,56.34,56.19,56.23,274500.0,41.5516,41.6625,41.5516,41.5812,274500.0
2014-05-02 10:05:00,56.24,56.31,56.24,56.26,169300.0,41.5885,41.6403,41.5885,41.6033,169300.0
2014-05-02 10:10:00,56.26,56.37,56.25,56.31,210500.0,41.6033,41.6847,41.5959,41.6403,210500.0
2014-05-02 10:15:00,56.32,56.33,56.17,56.17,311100.0,41.6477,41.6551,41.5368,41.5368,311100.0
2014-05-02 10:20:00,56.18,56.22,56.16,56.2,160300.0,41.5442,41.5738,41.5294,41.559,160300.0
2014-05-02 10:25:00,56.21,56.23,56.13,56.16,252200.0,41.5664,41.5812,41.5072,41.5294,252200.0
2014-05-02 10:30:00,56.17,56.18,56.12,56.14,223100.0,41.5368,41.5442,41.4998,41.5146,223100.0
2014-05-02 10:35:00,56.14,56.15,56.07,56.09,299800.0,41.5146,41.522,41.4628,41.4776,299800.0
2014-05-02 10:40:00,56.08,56.1,55.99,55.99,361600.0,41.4702,41.485,41.4037,41.4037,361600.0
2014-05-02 10:45:00,56.0,56.01,55.86,55.86,470200.0,41.4111,41.4185,41.3075,41.3075,470200.0
2014-05-02 10:50:00,55.86,55.95,55.82,55.92,191600.0,41.3075,41.3741,41.278,41.3519,191600.0
2014-05-02 10:55:00,55.92,56.01,55.9,55.93,194900.0,41.3519,41.4185,41.3371,41.3593,194900.0
2014-05-02 11:00:00,55.92,55.97,55.91,55.95,166200.0,41.3519,41.3889,41.3445,41.3741,166200.0
2014-05-02 11:05:00,55.95,55.99,55.93,55.94,78100.0,41.3741,41.4037,41.3593,41.3667,78100.0
2014-05-02 11:10:00,55.94,55.98,55.91,55.92,203800.0,41.3667,41.3963,41.3445,41.3519,203800.0
2014-05-02 11:15:00,55.92,55.95,55.9,55.92,249400.0,41.3519,41.3741,41.3371,41.3519,249400.0
2014-05-02 11:20:00,55.91,55.96,55.89,55.93,158600.0,41.3445,41.3815,41.3297,41.3593,158600.0
2014-05-02 11:25:00,55.92,55.92,55.82,55.84,124300.0,41.3519,41.3519,41.278,41.2928,124300.0
2014-05-02 11:30:00,55.84,55.85,55.79,55.8,161700.0,41.2928,41.3001,41.2558,41.2632,161700.0
2014-05-02 11:35:00,55.81,55.86,55.8,55.8,69500.0,41.2706,41.3075,41.2632,41.2632,69500.0
2014-05-02 11:40:00,55.8,55.82,55.72,55.73,105600.0,41.2632,41.278,41.204,41.2114,105600.0
2014-05-02 11:45:00,55.72,55.79,55.72,55.78,101300.0,41.204,41.2558,41.204,41.2484,101300.0
2014-05-02 11:50:00,55.78,55.81,55.76,55.81,119600.0,41.2484,41.2706,41.2336,41.2706,119600.0
2014-05-02 11:55:00,55.81,55.86,55.78,55.86,132800.0,41.2706,41.3075,41.2484,41.3075,132800.0
2014-05-02 12:00:00,55.86,55.86,55.78,55.8,106400.0,41.3075,41.3075,41.2484,41.2632,106400.0
2014-05-02 12:05:00,55.81,55.89,55.81,55.83,107900.0,41.2706,41.3297,41.2706,41.2854,107900.0
2014-05-02 12:10:00,55.82,55.88,55.82,55.88,49400.0,41.278,41.3223,41.278,41.3223,49400.0
2014-05-02 12:15:00,55.88,55.91,55.86,55.91,99000.0,41.3223,41.3445,41.3075,41.3445,99000.0
2014-05-02 12:20:00,55.9,55.96,55.9,55.94,125200.0,41.3371,41.3815,41.3371,41.3667,125200.0
2014-05-02 12:25:00,55.93,55.96,55.88,55.88,87900.0,41.3593,41.3815,41.3223,41.3223,87900.0
2014-05-02 12:30:00,55.89,55.93,55.87,55.87,64000.0,41.3297,41.3593,41.3149,41.3149,64000.0
2014-05-02 12:35:00,55.88,55.91,55.85,55.9,64100.0,41.3223,41.3445,41.3001,41.3371,64100.0
2014-05-02 12:40:00,55.89,55.95,55.89,55.93,55600.0,41.3297,41.3741,41.3297,41.3593,55600.0
2014-05-02 12:45:00,55.92,55.97,55.92,55.96,94000.0,41.3519,41.3889,41.3519,41.3815,94000.0
2014-05-02 12:50:00,55.97,55.98,55.94,55.96,104600.0,41.3889,41.3963,41.3667,41.3815,104600.0
2014-05-02 12:55:00,55.95,56.0,55.95,55.96,68000.0,41.3741,41.4111,41.3741,41.3815,68000.0
2014-05-02 13:00:00,55.97,55.98,55.95,55.96,81100.0,41.3889,41.3963,41.3741,41.3815,81100.0
2014-05-02 13:05:00,55.97,55.97,55.87,55.87,69800.0,41.3889,41.3889,41.3149,41.3149,69800.0
2014-05-02 13:10:00,55.88,55.88,55.81,55.83,93300.0,41.3223,41.3223,41.2706,41.2854,93300.0
2014-05-02 13:15:00,55.83,55.83,55.77,55.78,73500.0,41.2854,41.2854,41.241,41.2484,73500.0
2014-05-02 13:20:00,55.79,55.8,55.76,55.79,89900.0,41.2558,41.2632,41.2336,41.2558,89900.0
2014-05-02 13:25:00,55.78,55.79,55.68,55.7,199200.0,41.2484,41.2558,41.1744,41.1892,199200.0
2014-05-02 13:30:00,55.7,55.77,55.66,55.76,155700.0,41.1892,41.241,41.1596,41.2336,155700.0
2014-05-02 13:35:00,55.75,55.76,55.66,55.68,86200.0,41.2262,41.2336,41.1596,41.1744,86200.0
2014-05-02 13:40:00,55.69,55.69,55.63,55.67,112500.0,41.1818,41.1818,41.1375,41.167,112500.0
2014-05-02 13:45:00,55.68,55.68,55.62,55.66,48500.0,41.1744,41.1744,41.1301,41.1596,48500.0
2014-05-02 13:50:00,55.66,55.69,55.63,55.63,65100.0,41.1596,41.1818,41.1375,41.1375,65100.0
2014-05-02 13:55:00,55.63,55.65,55.57,55.59,130800.0,41.1375,41.1523,41.0931,41.1079,130800.0
2014-05-02 14:00:00,55.6,55.6,55.47,55.53,353000.0,41.1153,41.1153,41.0191,41.0635,353000.0
2014-05-02 14:05:00,55.53,55.55,55.47,55.49,203500.0,41.0635,41.0783,41.0191,41.0339,203500.0
2014-05-02 14:10:00,55.49,55.51,55.44,55.47,219900.0,41.0339,41.0487,40.997,41.0191,219900.0
2014-05-02 14:15:00,55.48,55.58,55.47,55.54,98000.0,41.0265,41.1005,41.0191,41.0709,98000.0
2014-05-02 14:20:00,55.53,55.57,55.49,55.5,113400.0,41.0635,41.0931,41.0339,41.0413,113400.0
2014-05-02 14:25:00,55.5,55.57,55.5,55.54,67900.0,41.0413,41.0931,41.0413,41.0709,67900.0
2014-05-02 14:30:00,55.53,55.57,55.5,55.52,99500.0,41.0635,41.0931,41.0413,41.0561,99500.0
2014-05-02 14:35:00,55.51,55.56,55.49,55.51,172000.0,41.0487,41.0857,41.0339,41.0487,172000.0
2014-05-02 14:40:00,55.5,55.55,55.49,55.55,83400.0,41.0413,41.0783,41.0339,41.0783,83400.0
2014-05-02 14:45:00,55.54,55.55,55.47,55.54,217500.0,41.0709,41.0783,41.0191,41.0709,217500.0
2014-05-02 14:50:00,55.54,55.57,55.52,55.56,72200.0,41.0709,41.0931,41.0561,41.0857,72200.0
2014-05-02 14:55:00,55.56,55.57,55.53,55.54,50000.0,41.0857,41.0931,41.0635,41.0709,50000.0
2014-05-02 15:00:00,55.54,55.63,55.54,55.63,105500.0,41.0709,41.1375,41.0709,41.1375,105500.0
2014-05-02 15:05:00,55.64,55.68,55.63,55.66,128900.0,41.1449,41.1744,41.1375,41.1596,128900.0
2014-05-02 15:10:00,55.67,55.68,55.62,55.65,93400.0,41.167,41.1744,41.1301,41.1523,93400.0
2014-05-02 15:15:00,55.64,55.66,55.61,55.66,77100.0,41.1449,41.1596,41.1227,41.1596,77100.0
2014-05-02 15:20:00,55.65,55.68,55.59,55.6,75300.0,41.1523,41.1744,41.1079,41.1153,75300.0
2014-05-02 15:25:00,55.6,55.61,55.57,55.58,115600.0,41.1153,41.1227,41.0931,41.1005,115600.0
2014-05-02 15:30:00,55.57,55.57,55.52,55.53,156900.0,41.0931,41.0931,41.0561,41.0635,156900.0
2014-05-02 15:35:00,55.53,55.55,55.51,55.54,145800.0,41.0635,41.0783,41.0487,41.0709,145800.0
2014-05-02 15:40:00,55.54,55.59,55.53,55.59,139400.0,41.0709,41.1079,41.0635,41.1079,139400.0
2014-05-02 15:45:00,55.6,55.6,55.47,55.48,576400.0,41.1153,41.1153,41.0191,41.0265,576400.0
2014-05-02 15:50:00,55.48,55.57,55.48,55.56,675900.0,41.0265,41.0931,41.0265,41.0857,675900.0
2014-05-02 15:55:00,55.56,55.61,55.56,55.57,574800.0,41.0857,41.1227,41.0857,41.0931,574800.0
2014-05-05 09:30:00,53.88,54.3,53.7,54.14,1946100.0,39.8434,40.154,39.7103,40.0356,1946100.0
2014-05-05 09:35:00,54.14,54.15,53.89,54.11,813800.0,40.0356,40.043,39.8508,40.0134,813800.0
2014-05-05 09:40:00,54.11,54.11,53.93,54.07,603100.0,40.0134,40.0134,39.8803,39.9839,603100.0
2014-05-05 09:45:00,54.07,54.13,53.99,54.0,617200.0,39.9839,40.0282,39.9247,39.9321,617200.0
2014-05-05 09:50:00,54.01,54.13,54.0,54.11,399300.0,39.9395,40.0282,39.9321,40.0134,399300.0
2014-05-05 09:55:00,54.11,54.13,54.0,54.07,383900.0,40.0134,40.0282,39.9321,39.9839,383900.0
2014-05-05 10:00:00,54.07,54.1,54.02,54.03,564800.0,39.9839,40.0061,39.9469,39.9543,564800.0
2014-05-05 10:05:00,54.03,54.13,54.01,54.13,396300.0,39.9543,40.0282,39.9395,40.0282,396300.0
2014-05-05 10:10:00,54.13,54.33,54.12,54.32,473400.0,40.0282,40.1761,40.0208,40.1687,473400.0
2014-05-05 10:15:00,54.31,54.4,54.27,54.36,348000.0,40.1613,40.2279,40.1318,40.1983,348000.0
2014-05-05 10:20:00,54.36,54.39,54.27,54.31,359500.0,40.1983,40.2205,40.1318,40.1613,359500.0
2014-05-05 10:25:00,54.31,54.34,54.23,54.28,340100.0,40.1613,40.1835,40.1022,40.1392,340100.0
2014-05-05 10:30:00,54.28,54.36,54.28,54.29,191600.0,40.1392,40.1983,40.1392,40.1466,191600.0
2014-05-05 10:35:00,54.29,54.4,54.28,54.4,314000.0,40.1466,40.2279,40.1392,40.2279,314000.0
2014-05-05 10:40:00,54.4,54.49,54.4,54.47,321600.0,40.2279,40.2945,40.2279,40.2797,321600.0
2014-05-05 10:45:00,54.47,54.49,54.45,54.48,247100.0,40.2797,40.2945,40.2649,40.2871,247100.0
2014-05-05 10:50:00,54.48,54.59,54.47,54.56,317700.0,40.2871,40.3684,40.2797,40.3462,317700.0
2014-05-05 10:55:00,54.56,54.56,54.48,54.49,158800.0,40.3462,40.3462,40.2871,40.2945,158800.0
2014-05-05 11:00:00,54.5,54.5,54.4,54.46,266100.0,40.3018,40.3018,40.2279,40.2723,266100.0
2014-05-05 11:05:00,54.46,54.66,54.45,54.65,270500.0,40.2723,40.4202,40.2649,40.4128,270500.0
2014-05-05 11:10:00,54.65,54.74,54.65,54.69,301800.0,40.4128,40.4793,40.4128,40.4423,301800.0
2014-05-05 11:15:00,54.67,54.71,54.63,54.64,257300.0,40.4276,40.4571,40.398,40.4054,257300.0
2014-05-05 11:20:00,54.63,54.64,54.51,54.51,233200.0,40.398,40.4054,40.3092,40.3092,233200.0
2014-05-05 11:25:00,54.52,54.55,54.45,54.51,267300.0,40.3166,40.3388,40.2649,40.3092,267300.0
2014-05-05 11:30:00,54.51,54.61,54.51,54.59,152400.0,40.3092,40.3832,40.3092,40.3684,152400.0
2014-05-05 11:35:00,54.6,54.61,54.56,54.59,91000.0,40.3758,40.3832,40.3462,40.3684,91000.0
2014-05-05 11:40:00,54.59,54.64,54.45,54.45,239900.0,40.3684,40.4054,40.2649,40.2649,239900.0
2014-05-05 11:45:00,54.46,54.46,54.41,54.44,273200.0,40.2723,40.2723,40.2353,40.2575,273200.0
2014-05-05 11:50:00,54.43,54.48,54.4,54.43,213200.0,40.2501,40.2871,40.2279,40.2501,213200.0
2014-05-05 11:55:00,54.42,54.43,54.33,54.33,235700.0,40.2427,40.2501,40.1761,40.1761,235700.0
2014-05-05 12:00:00,54.34,54.35,54.25,54.33,309300.0,40.1835,40.1909,40.117,40.1761,309300.0
2014-05-05 12:05:00,54.32,54.33,54.23,54.25,140600.0,40.1687,40.1761,40.1022,40.117,140600.0
2014-05-05 12:10:00,54.25,54.34,54.24,54.29,173800.0,40.117,40.1835,40.1096,40.1466,173800.0
2014-05-05 12:15:00,54.29,54.3,54.23,54.23,155800.0,40.1466,40.154,40.1022,40.1022,155800.0
2014-05-05 12:20:00,54.24,54.24,54.22,54.23,208200.0,40.1096,40.1096,40.0948,40.1022,208200.0
2014-05-05 12:25:00,54.24,54.25,54.23,54.24,142700.0,40.1096,40.117,40.1022,40.1096,142700.0
2014-05-05 12:30:00,54.24,54.26,54.22,54.25,189000.0,40.1096,40.1244,40.0948,40.117,189000.0
2014-05-05 12:35:00,54.25,54.27,54.21,54.24,193100.0,40.117,40.1318,40.0874,40.1096,193100.0
2014-05-05 12:40:00,54.24,54.26,54.22,54.23,98500.0,40.1096,40.1244,40.0948,40.1022,98500.0
2014-05-05 12:45:00,54.23,54.25,54.18,54.23,201300.0,40.1022,40.117,40.0652,40.1022,201300.0
2014-05-05 12:50:00,54.24,54.25,54.17,54.18,106700.0,40.1096,40.117,40.0578,40.0652,106700.0
2014-05-05 12:55:00,54.18,54.18,54.1,54.1,208200.0,40.0652,40.0652,40.0061,40.0061,208200.0
2014-05-05 13:00:00,54.1,54.13,54.08,54.1,177900.0,40.0061,40.0282,39.9913,40.0061,177900.0
2014-05-05 13:05:00,54.1,54.15,54.1,54.11,176000.0,40.0061,40.043,40.0061,40.0134,176000.0
2014-05-05 13:10:00,54.11,54.17,54.09,54.15,192500.0,40.0134,40.0578,39.9987,40.043,192500.0
2014-05-05 13:15:00,54.15,54.21,54.13,54.2,163300.0,40.043,40.0874,40.0282,40.08,163300.0
2014-05-05 13:20:00,54.21,54.21,54.15,54.15,96400.0,40.0874,40.0874,40.043,40.043,96400.0
2014-05-05 13:25:00,54.16,54.16,54.12,54.13,242300.0,40.0504,40.0504,40.0208,40.0282,242300.0
2014-05-05 13:30:00,54.12,54.13,54.1,54.1,171700.0,40.0208,40.0282,40.0061,40.0061,171700.0
2014-05-05 13:35:00,54.11,54.12,54.1,54.11,154400.0,40.0134,40.0208,40.0061,40.0134,154400.0
2014-05-05 13:40:00,54.11,54.11,54.1,54.11,87000.0,40.0134,40.0134,40.0061,40.0134,87000.0
2014-05-05 13:45:00,54.1,54.17,54.1,54.16,136500.0,40.0061,40.0578,40.0061,40.0504,136500.0
2014-05-05 13:50:00,54.17,54.18,54.13,54.13,153100.0,40.0578,40.0652,40.0282,40.0282,153100.0
2014-05-05 13:55:00,54.14,54.14,54.1,54.1,88200.0,40.0356,40.0356,40.0061,40.0061,88200.0
2014-05-05 14:00:00,54.1,54.11,54.08,54.1,251300.0,40.0061,40.0134,39.9913,40.0061,251300.0
2014-05-05 14:05:00,54.1,54.11,54.05,54.06,319100.0,40.0061,40.0134,39.9691,39.9765,319100.0
2014-05-05 14:10:00,54.06,54.09,54.06,54.06,281600.0,39.9765,39.9987,39.9765,39.9765,281600.0
2014-05-05 14:15:00,54.07,54.09,54.03,54.09,220800.0,39.9839,39.9987,39.9543,39.9987,220800.0
2014-05-05 14:20:00,54.09,54.11,54.08,54.08,198900.0,39.9987,40.0134,39.9913,39.9913,198900.0
2014-05-05 14:25:00,54.08,54.1,54.08,54.08,106100.0,39.9913,40.0061,39.9913,39.9913,106100.0
2014-05-05 14:30:00,54.08,54.08,54.04,54.05,161100.0,39.9913,39.9913,39.9617,39.9691,161100.0
2014-05-05 14:35:00,54.04,54.05,54.01,54.03,136100.0,39.9617,39.9691,39.9395,39.9543,136100.0
2014-05-05 14:40:00,54.02,54.11,54.02,54.11,147900.0,39.9469,40.0134,39.9469,40.0134,147900.0
2014-05-05 14:45:00,54.11,54.17,54.1,54.16,200700.0,40.0134,40.0578,40.0061,40.0504,200700.0
2014-05-05 14:50:00,54.17,54.18,54.11,54.14,151400.0,40.0578,40.0652,40.0134,40.0356,151400.0
2014-05-05 14:55:00,54.15,54.19,54.14,54.17,123700.0,40.043,40.0726,40.0356,40.0578,123700.0
2014-05-05 15:00:00,54.17,54.17,54.08,54.08,181100.0,40.0578,40.0578,39.9913,39.9913,181100.0
2014-05-05 15:05:00,54.08,54.18,54.07,54.18,223300.0,39.9913,40.0652,39.9839,40.0652,223300.0
2014-05-05 15:10:00,54.17,54.19,54.12,54.13,163000.0,40.0578,40.0726,40.0208,40.0282,163000.0
2014-05-05 15:15:00,54.12,54.13,54.06,54.08,226000.0,40.0208,40.0282,39.9765,39.9913,226000.0
2014-05-05 15:20:00,54.08,54.08,54.05,54.06,274400.0,39.9913,39.9913,39.9691,39.9765,274400.0
2014-05-05 15:25:00,54.06,54.13,54.05,54.13,259000.0,39.9765,40.0282,39.9691,40.0282,259000.0
2014-05-05 15:30:00,54.13,54.2,54.11,54.19,392000.0,40.0282,40.08,40.0134,40.0726,392000.0
2014-05-05 15:35:00,54.19,54.23,54.19,54.2,476900.0,40.0726,40.1022,40.0726,40.08,476900.0
2014-05-05 15:40:00,54.2,54.21,54.08,54.09,336600.0,40.08,40.0874,39.9913,39.9987,336600.0
2014-05-05 15:45:00,54.09,54.21,54.09,54.2,445000.0,39.9987,40.0874,39.9987,40.08,445000.0
2014-05-05 15:50:00,54.2,54.26,54.19,54.24,557100.0,40.08,40.1244,40.0726,40.1096,557100.0
2014-05-05 15:55:00,54.24,54.25,54.21,54.22,898500.0,40.1096,40.117,40.0874,40.0948,898500.0
2014-05-06 09:30:00,54.04,54.06,53.81,53.9,882000.0,39.9617,39.9765,39.7916,39.8582,882000.0
2014-05-06 09:35:00,53.9,54.0,53.85,53.94,399700.0,39.8582,39.9321,39.8212,39.8877,399700.0
2014-05-06 09:40:00,53.94,53.96,53.86,53.96,353200.0,39.8877,39.9025,39.8286,39.9025,353200.0
2014-05-06 09:45:00,53.96,54.0,53.93,53.96,266200.0,39.9025,39.9321,39.8803,39.9025,266200.0
2014-05-06 09:50:00,53.96,53.99,53.88,53.88,282100.0,39.9025,39.9247,39.8434,39.8434,282100.0
2014-05-06 09:55:00,53.88,53.91,53.82,53.91,268500.0,39.8434,39.8656,39.799,39.8656,268500.0
2014-05-06 10:00:00,53.9,53.91,53.84,53.87,230500.0,39.8582,39.8656,39.8138,39.836,230500.0
2014-05-06 10:05:00,53.87,53.9,53.83,53.84,242300.0,39.836,39.8582,39.8064,39.8138,242300.0
2014-05-06 10:10:00,53.84,53.84,53.66,53.66,466800.0,39.8138,39.8138,39.6807,39.6807,466800.0
2014-05-06 10:15:00,53.66,53.69,53.57,53.58,653600.0,39.6807,39.7029,39.6141,39.6215,653600.0
2014-05-06 10:20:00,53.59,53.74,53.56,53.72,512100.0,39.6289,39.7398,39.6067,39.7251,512100.0
2014-05-06 10:25:00,53.72,53.72,53.65,53.71,194200.0,39.7251,39.7251,39.6733,39.7177,194200.0
2014-05-06 10:30:00,53.72,53.83,53.71,53.81,404000.0,39.7251,39.8064,39.7177,39.7916,404000.0
2014-05-06 10:35:00,53.82,53.86,53.77,53.77,254800.0,39.799,39.8286,39.762,39.762,254800.0
2014-05-06 10:40:00,53.77,53.82,53.76,53.77,426700.0,39.762,39.799,39.7546,39.762,426700.0
2014-05-06 10:45:00,53.77,53.83,53.75,53.83,227800.0,39.762,39.8064,39.7472,39.8064,227800.0
2014-05-06 10:50:00,53.83,53.83,53.81,53.83,210100.0,39.8064,39.8064,39.7916,39.8064,210100.0
2014-05-06 10:55:00,53.83,53.85,53.8,53.82,238500.0,39.8064,39.8212,39.7842,39.799,238500.0
2014-05-06 11:00:00,53.82,53.85,53.8,53.81,310800.0,39.799,39.8212,39.7842,39.7916,310800.0
2014-05-06 11:05:00,53.82,53.82,53.76,53.77,148500.0,39.799,39.799,39.7546,39.762,148500.0
2014-05-06 11:10:00,53.77,53.82,53.77,53.79,108900.0,39.762,39.799,39.762,39.7768,108900.0
2014-05-06 11:15:00,53.8,53.82,53.79,53.8,131100.0,39.7842,39.799,39.7768,39.7842,131100.0
2014-05-06 11:20:00,53.8,53.83,53.79,53.82,145300.0,39.7842,39.8064,39.7768,39.799,145300.0
2014-05-06 11:25:00,53.82,53.82,53.77,53.8,168600.0,39.799,39.799,39.762,39.7842,168600.0
2014-05-06 11:30:00,53.8,53.83,53.76,53.78,214500.0,39.7842,39.8064,39.7546,39.7694,214500.0
2014-05-06 11:35:00,53.77,53.78,53.73,53.74,181600.0,39.762,39.7694,39.7324,39.7398,181600.0
2014-05-06 11:40:00,53.74,53.77,53.72,53.75,154500.0,39.7398,39.762,39.7251,39.7472,154500.0
2014-05-06 11:45:00,53.74,53.79,53.74,53.77,119800.0,39.7398,39.7768,39.7398,39.762,119800.0
2014-05-06 11:50:00,53.78,53.78,53.75,53.75,57100.0,39.7694,39.7694,39.7472,39.7472,57100.0
2014-05-06 11:55:00,53.76,53.85,53.75,53.8,163800.0,39.7546,39.8212,39.7472,39.7842,163800.0
2014-05-06 12:00:00,53.8,53.8,53.76,53.77,75100.0,39.7842,39.7842,39.7546,39.762,75100.0
2014-05-06 12:05:00,53.76,53.77,53.73,53.73,138800.0,39.7546,39.762,39.7324,39.7324,138800.0
2014-05-06 12:10:00,53.74,53.74,53.71,53.72,142400.0,39.7398,39.7398,39.7177,39.7251,142400.0
2014-05-06 12:15:00,53.72,53.73,53.69,53.7,147000.0,39.7251,39.7324,39.7029,39.7103,147000.0
2014-05-06 12:20:00,53.69,53.7,53.65,53.66,131000.0,39.7029,39.7103,39.6733,39.6807,131000.0
2014-05-06 12:25:00,53.65,53.66,53.6,53.63,256500.0,39.6733,39.6807,39.6363,39.6585,256500.0
2014-05-06 12:30:00,53.64,53.7,53.62,53.7,193100.0,39.6659,39.7103,39.6511,39.7103,193100.0
2014-05-06 12:35:00,53.7,53.77,53.69,53.76,205800.0,39.7103,39.762,39.7029,39.7546,205800.0
2014-05-06 12:40:00,53.77,53.79,53.74,53.78,150200.0,39.762,39.7768,39.7398,39.7694,150200.0
2014-05-06 12:45:00,53.78,53.78,53.75,53.78,80800.0,39.7694,39.7694,39.7472,39.7694,80800.0
2014-05-06 12:50:00,53.77,53.77,53.73,53.74,140800.0,39.762,39.762,39.7324,39.7398,140800.0
2014-05-06 12:55:00,53.75,53.76,53.72,53.73,223800.0,39.7472,39.7546,39.7251,39.7324,223800.0
2014-05-06 13:00:00,53.74,53.74,53.7,53.71,164300.0,39.7398,39.7398,39.7103,39.7177,164300.0
2014-05-06 13:05:00,53.72,53.73,53.61,53.62,266200.0,39.7251,39.7324,39.6437,39.6511,266200.0
2014-05-06 13:10:00,53.62,53.63,53.61,53.61,139700.0,39.6511,39.6585,39.6437,39.6437,139700.0
2014-05-06 13:15:00,53.61,53.63,53.61,53.61,108700.0,39.6437,39.6585,39.6437,39.6437,108700.0
2014-05-06 13:20:00,53.62,53.63,53.6,53.61,127900.0,39.6511,39.6585,39.6363,39.6437,127900.0
2014-05-06 13:25:00,53.62,53.64,53.61,53.61,229300.0,39.6511,39.6659,39.6437,39.6437,229300.0
2014-05-06 13:30:00,53.61,53.62,53.58,53.6,253200.0,39.6437,39.6511,39.6215,39.6363,253200.0
2014-05-06 13:35:00,53.59,53.61,53.58,53.6,144300.0,39.6289,39.6437,39.6215,39.6363,144300.0
2014-05-06 13:40:00,53.6,53.62,53.59,53.6,163700.0,39.6363,39.6511,39.6289,39.6363,163700.0
2014-05-06 13:45:00,53.6,53.6,53.56,53.6,141100.0,39.6363,39.6363,39.6067,39.6363,141100.0
2014-05-06 13:50:00,53.6,53.67,53.59,53.66,213500.0,39.6363,39.6881,39.6289,39.6807,213500.0
2014-05-06 13:55:00,53.66,53.67,53.6,53.62,177200.0,39.6807,39.6881,39.6363,39.6511,177200.0
2014-05-06 14:00:00,53.62,53.62,53.51,53.52,343000.0,39.6511,39.6511,39.5698,39.5772,343000.0
2014-05-06 14:05:00,53.53,53.54,53.46,53.49,596300.0,39.5845,39.5919,39.5328,39.555,596300.0
2014-05-06 14:10:00,53.49,53.49,53.43,53.46,432700.0,39.555,39.555,39.5106,39.5328,432700.0
2014-05-06 14:15:00,53.46,53.47,53.42,53.45,266400.0,39.5328,39.5402,39.5032,39.5254,266400.0
2014-05-06 14:20:00,53.45,53.52,53.41,53.44,464400.0,39.5254,39.5772,39.4958,39.518,464400.0
2014-05-06 14:25:00,53.45,53.51,53.44,53.49,153600.0,39.5254,39.5698,39.518,39.555,153600.0
2014-05-06 14:30:00,53.48,53.53,53.45,53.51,172800.0,39.5476,39.5845,39.5254,39.5698,172800.0
2014-05-06 14:35:00,53.5,53.52,53.47,53.48,126500.0,39.5624,39.5772,39.5402,39.5476,126500.0
2014-05-06 14:40:00,53.49,53.55,53.48,53.51,212000.0,39.555,39.5993,39.5476,39.5698,212000.0
2014-05-06 14:45:00,53.51,53.53,53.48,53.49,178700.0,39.5698,39.5845,39.5476,39.555,178700.0
2014-05-06 14:50:00,53.48,53.56,53.48,53.54,121900.0,39.5476,39.6067,39.5476,39.5919,121900.0
2014-05-06 14:55:00,53.55,53.56,53.43,53.44,291800.0,39.5993,39.6067,39.5106,39.518,291800.0
2014-05-06 15:00:00,53.44,53.45,53.37,53.4,253600.0,39.518,39.5254,39.4662,39.4884,253600.0
2014-05-06 15:05:00,53.4,53.42,53.37,53.4,241700.0,39.4884,39.5032,39.4662,39.4884,241700.0
2014-05-06 15:10:00,53.41,53.47,53.4,53.45,236000.0,39.4958,39.5402,39.4884,39.5254,236000.0
2014-05-06 15:15:00,53.45,53.51,53.44,53.48,234200.0,39.5254,39.5698,39.518,39.5476,234200.0
2014-05-06 15:20:00,53.48,53.52,53.47,53.49,195300.0,39.5476,39.5772,39.5402,39.555,195300.0
2014-05-06 15:25:00,53.48,53.49,53.43,53.44,220000.0,39.5476,39.555,39.5106,39.518,220000.0
2014-05-06 15:30:00,53.44,53.44,53.41,53.42,304100.0,39.518,39.518,39.4958,39.5032,304100.0
2014-05-06 15:35:00,53.41,53.43,53.41,53.43,297200.0,39.4958,39.5106,39.4958,39.5106,297200.0
2014-05-06 15:40:00,53.43,53.43,53.4,53.41,419600.0,39.5106,39.5106,39.4884,39.4958,419600.0
2014-05-06 15:45:00,53.41,53.41,53.39,53.4,422100.0,39.4958,39.4958,39.481,39.4884,422100.0
2014-05-06 15:50:00,53.4,53.4,53.34,53.39,661600.0,39.4884,39.4884,39.444,39.481,661600.0
2014-05-06 15:55:00,53.39,53.39,53.32,53.32,1118500.0,39.481,39.481,39.4293,39.4293,1118500.0
2014-05-07 09:30:00,53.5,53.7,53.5,53.64,770700.0,39.5624,39.7103,39.5624,39.6659,770700.0
2014-05-07 09:35:00,53.64,53.64,53.43,53.5,367600.0,39.6659,39.6659,39.5106,39.5624,367600.0
2014-05-07 09:40:00,53.5,53.53,53.43,53.49,338000.0,39.5624,39.5845,39.5106,39.555,338000.0
2014-05-07 09:45:00,53.49,53.54,53.48,53.53,453100.0,39.555,39.5919,39.5476,39.5845,453100.0
2014-05-07 09:50:00,53.54,53.57,53.42,53.44,396600.0,39.5919,39.6141,39.5032,39.518,396600.0
2014-05-07 09:55:00,53.43,53.58,53.43,53.55,373700.0,39.5106,39.6215,39.5106,39.5993,373700.0
2014-05-07 10:00:00,53.55,53.67,53.55,53.62,318100.0,39.5993,39.6881,39.5993,39.6511,318100.0
2014-05-07 10:05:00,53.62,53.62,53.41,53.44,300100.0,39.6511,39.6511,39.4958,39.518,300100.0
2014-05-07 10:10:00,53.43,53.46,53.33,53.33,231700.0,39.5106,39.5328,39.4367,39.4367,231700.0
2014-05-07 10:15:00,53.34,53.35,53.24,53.32,380600.0,39.444,39.4514,39.3701,39.4293,380600.0
2014-05-07 10:20:00,53.32,53.39,53.26,53.31,257200.0,39.4293,39.481,39.3849,39.4219,257200.0
2014-05-07 10:25:00,53.3,53.42,53.27,53.41,238000.0,39.4145,39.5032,39.3923,39.4958,238000.0
2014-05-07 10:30:00,53.41,53.42,53.29,53.35,356100.0,39.4958,39.5032,39.4071,39.4514,356100.0
2014-05-07 10:35:00,53.35,53.6,53.35,53.59,388800.0,39.4514,39.6363,39.4514,39.6289,388800.0
2014-05-07 10:40:00,53.59,53.63,53.44,53.45,371900.0,39.6289,39.6585,39.518,39.5254,371900.0
2014-05-07 10:45:00,53.45,53.5,53.43,53.5,224100.0,39.5254,39.5624,39.5106,39.5624,224100.0
2014-05-07 10:50:00,53.5,53.53,53.45,53.47,209500.0,39.5624,39.5845,39.5254,39.5402,209500.0
2014-05-07 10:55:00,53.48,53.57,53.48,53.53,141600.0,39.5476,39.6141,39.5476,39.5845,141600.0
2014-05-07 11:00:00,53.54,53.54,53.46,53.52,124000.0,39.5919,39.5919,39.5328,39.5772,124000.0
2014-05-07 11:05:00,53.51,53.61,53.51,53.61,186500.0,39.5698,39.6437,39.5698,39.6437,186500.0
2014-05-07 11:10:00,53.61,53.65,53.56,53.65,147500.0,39.6437,39.6733,39.6067,39.6733,147500.0
2014-05-07 11:15:00,53.65,53.65,53.53,53.54,181100.0,39.6733,39.6733,39.5845,39.5919,181100.0
2014-05-07 11:20:00,53.54,53.6,53.49,53.59,193200.0,39.5919,39.6363,39.555,39.6289,193200.0
2014-05-07 11:25:00,53.59,53.59,53.53,53.53,226300.0,39.6289,39.6289,39.5845,39.5845,226300.0
2014-05-07 11:30:00,53.53,53.7,53.51,53.68,270800.0,39.5845,39.7103,39.5698,39.6955,270800.0
2014-05-07 11:35:00,53.68,53.83,53.68,53.81,354900.0,39.6955,39.8064,39.6955,39.7916,354900.0
2014-05-07 11:40:00,53.81,53.94,53.78,53.94,311600.0,39.7916,39.8877,39.7694,39.8877,311600.0
2014-05-07 11:45:00,53.94,53.98,53.85,53.88,269000.0,39.8877,39.9173,39.8212,39.8434,269000.0
2014-05-07 11:50:00,53.88,54.0,53.88,54.0,263000.0,39.8434,39.9321,39.8434,39.9321,263000.0
2014-05-07 11:55:00,54.0,54.08,53.98,54.05,449300.0,39.9321,39.9913,39.9173,39.9691,449300.0
2014-05-07 12:00:00,54.05,54.06,53.97,53.99,394600.0,39.9691,39.9765,39.9099,39.9247,394600.0
2014-05-07 12:05:00,53.99,54.07,53.96,54.06,179200.0,39.9247,39.9839,39.9025,39.9765,179200.0
2014-05-07 12:10:00,54.07,54.07,54.01,54.01,89500.0,39.9839,39.9839,39.9395,39.9395,89500.0
2014-05-07 12:15:00,54.02,54.08,54.02,54.08,77800.0,39.9469,39.9913,39.9469,39.9913,77800.0
2014-05-07 12:20:00,54.07,54.1,54.06,54.08,180000.0,39.9839,40.0061,39.9765,39.9913,180000.0
2014-05-07 12:25:00,54.08,54.1,54.06,54.1,123600.0,39.9913,40.0061,39.9765,40.0061,123600.0
2014-05-07 12:30:00,54.1,54.12,54.04,54.04,183800.0,40.0061,40.0208,39.9617,39.9617,183800.0
2014-05-07 12:35:00,54.04,54.09,54.03,54.05,108400.0,39.9617,39.9987,39.9543,39.9691,108400.0
2014-05-07 12:40:00,54.05,54.11,54.03,54.04,215700.0,39.9691,40.0134,39.9543,39.9617,215700.0
2014-05-07 12:45:00,54.04,54.07,54.01,54.01,137300.0,39.9617,39.9839,39.9395,39.9395,137300.0
2014-05-07 12:50:00,54.01,54.06,53.98,54.04,159400.0,39.9395,39.9765,39.9173,39.9617,159400.0
2014-05-07 12:55:00,54.04,54.04,53.97,53.97,140000.0,39.9617,39.9617,39.9099,39.9099,140000.0
2014-05-07 13:00:00,53.97,54.05,53.95,54.04,84100.0,39.9099,39.9691,39.8951,39.9617,84100.0
2014-05-07 13:05:00,54.04,54.04,53.93,53.93,157200.0,39.9617,39.9617,39.8803,39.8803,157200.0
2014-05-07 13:10:00,53.94,53.99,53.93,53.99,99600.0,39.8877,39.9247,39.8803,39.9247,99600.0
2014-05-07 13:15:00,53.99,54.03,53.98,54.01,102500.0,39.9247,39.9543,39.9173,39.9395,102500.0
2014-05-07 13:20:00,54.01,54.02,53.99,54.0,66500.0,39.9395,39.9469,39.9247,39.9321,66500.0
2014-05-07 13:25:00,53.99,54.03,53.99,54.01,108400.0,39.9247,39.9543,39.9247,39.9395,108400.0
2014-05-07 13:30:00,54.02,54.03,54.01,54.02,97000.0,39.9469,39.9543,39.9395,39.9469,97000.0
2014-05-07 13:35:00,54.02,54.04,54.0,54.01,143600.0,39.9469,39.9617,39.9321,39.9395,143600.0
2014-05-07 13:40:00,54.02,54.02,53.97,53.99,104800.0,39.9469,39.9469,39.9099,39.9247,104800.0
2014-05-07 13:45:00,53.99,53.99,53.91,53.91,153400.0,39.9247,39.9247,39.8656,39.8656,153400.0
2014-05-07 13:50:00,53.91,53.95,53.89,53.91,120800.0,39.8656,39.8951,39.8508,39.8656,120800.0
2014-05-07 13:55:00,53.91,53.93,53.87,53.88,120900.0,39.8656,39.8803,39.836,39.8434,120900.0
2014-05-07 14:00:00,53.88,53.91,53.85,53.88,140400.0,39.8434,39.8656,39.8212,39.8434,140400.0
2014-05-07 14:05:00,53.88,53.97,53.87,53.94,110200.0,39.8434,39.9099,39.836,39.8877,110200.0
2014-05-07 14:10:00,53.94,53.98,53.92,53.98,79600.0,39.8877,39.9173,39.8729,39.9173,79600.0
2014-05-07 14:15:00,53.98,54.02,53.97,54.01,92800.0,39.9173,39.9469,39.9099,39.9395,92800.0
2014-05-07 14:20:00,54.02,54.03,53.98,53.98,101000.0,39.9469,39.9543,39.9173,39.9173,101000.0
2014-05-07 14:25:00,53.98,54.07,53.97,54.05,116400.0,39.9173,39.9839,39.9099,39.9691,116400.0
2014-05-07 14:30:00,54.05,54.06,54.0,54.01,122200.0,39.9691,39.9765,39.9321,39.9395,122200.0
2014-05-07 14:35:00,54.01,54.03,54.0,54.02,105400.0,39.9395,39.9543,39.9321,39.9469,105400.0
2014-05-07 14:40:00,54.02,54.03,54.01,54.01,135800.0,39.9469,39.9543,39.9395,39.9395,135800.0
2014-05-07 14:45:00,54.02,54.02,53.97,53.98,118400.0,39.9469,39.9469,39.9099,39.9173,118400.0
2014-05-07 14:50:00,53.98,54.01,53.95,53.99,120600.0,39.9173,39.9395,39.8951,39.9247,120600.0
2014-05-07 14:55:00,54.0,54.02,53.98,54.0,79400.0,39.9321,39.9469,39.9173,39.9321,79400.0
2014-05-07 15:00:00,53.99,54.0,53.94,53.95,149500.0,39.9247,39.9321,39.8877,39.8951,149500.0
2014-05-07 15:05:00,53.96,54.01,53.96,53.99,123500.0,39.9025,39.9395,39.9025,39.9247,123500.0
2014-05-07 15:10:00,53.99,54.01,53.98,54.0,123400.0,39.9247,39.9395,39.9173,39.9321,123400.0
2014-05-07 15:15:00,54.0,54.02,53.98,54.01,102800.0,39.9321,39.9469,39.9173,39.9395,102800.0
2014-05-07 15:20:00,54.02,54.02,53.94,53.98,120700.0,39.9469,39.9469,39.8877,39.9173,120700.0
2014-05-07 15:25:00,53.98,54.01,53.94,53.98,105600.0,39.9173,39.9395,39.8877,39.9173,105600.0
2014-05-07 15:30:00,53.98,54.04,53.97,54.02,165700.0,39.9173,39.9617,39.9099,39.9469,165700.0
2014-05-07 15:35:00,54.03,54.03,53.96,54.0,151700.0,39.9543,39.9543,39.9025,39.9321,151700.0
2014-05-07 15:40:00,54.0,54.06,53.98,54.03,360800.0,39.9321,39.9765,39.9173,39.9543,360800.0
2014-05-07 15:45:00,54.04,54.05,54.02,54.04,270600.0,39.9617,39.9691,39.9469,39.9617,270600.0
2014-05-07 15:50:00,54.04,54.09,54.01,54.01,481500.0,39.9617,39.9987,39.9395,39.9395,481500.0
2014-05-07 15:55:00,54.01,54.09,54.01,54.06,586900.0,39.9395,39.9987,39.9395,39.9765,586900.0
2014-05-08 09:30:00,54.26,54.28,54.05,54.16,573700.0,40.1244,40.1392,39.9691,40.0504,573700.0
2014-05-08 09:35:00,54.15,54.3,54.11,54.29,277700.0,40.043,40.154,40.0134,40.1466,277700.0
2014-05-08 09:40:00,54.29,54.45,54.29,54.42,288900.0,40.1466,40.2649,40.1466,40.2427,288900.0
2014-05-08 09:45:00,54.41,54.41,54.29,54.39,295500.0,40.2353,40.2353,40.1466,40.2205,295500.0
2014-05-08 09:50:00,54.4,54.48,54.39,54.41,234000.0,40.2279,40.2871,40.2205,40.2353,234000.0
2014-05-08 09:55:00,54.41,54.49,54.39,54.49,239700.0,40.2353,40.2945,40.2205,40.2945,239700.0
2014-05-08 10:00:00,54.48,54.52,54.41,54.51,312800.0,40.2871,40.3166,40.2353,40.3092,312800.0
2014-05-08 10:05:00,54.51,54.53,54.41,54.41,158100.0,40.3092,40.324,40.2353,40.2353,158100.0
2014-05-08 10:10:00,54.41,54.46,54.37,54.38,162700.0,40.2353,40.2723,40.2057,40.2131,162700.0
2014-05-08 10:15:00,54.39,54.43,54.38,54.43,266700.0,40.2205,40.2501,40.2131,40.2501,266700.0
2014-05-08 10:20:00,54.42,54.44,54.33,54.34,171800.0,40.2427,40.2575,40.1761,40.1835,171800.0
2014-05-08 10:25:00,54.35,54.36,54.18,54.19,210500.0,40.1909,40.1983,40.0652,40.0726,210500.0
2014-05-08 10:30:00,54.2,54.23,54.19,54.23,161200.0,40.08,40.1022,40.0726,40.1022,161200.0
2014-05-08 10:35:00,54.23,54.27,54.2,54.24,120100.0,40.1022,40.1318,40.08,40.1096,120100.0
2014-05-08 10:40:00,54.25,54.32,54.15,54.17,189600.0,40.117,40.1687,40.043,40.0578,189600.0
2014-05-08 10:45:00,54.17,54.31,54.15,54.29,143700.0,40.0578,40.1613,40.043,40.1466,143700.0
2014-05-08 10:50:00,54.29,54.34,54.28,54.3,143200.0,40.1466,40.1835,40.1392,40.154,143200.0
2014-05-08 10:55:00,54.31,54.35,54.28,54.3,100700.0,40.1613,40.1909,40.1392,40.154,100700.0
2014-05-08 11:00:00,54.31,54.36,54.29,54.3,152000.0,40.1613,40.1983,40.1466,40.154,152000.0
2014-05-08 11:05:00,54.3,54.38,54.29,54.35,92400.0,40.154,40.2131,40.1466,40.1909,92400.0
2014-05-08 11:10:00,54.36,54.36,54.23,54.23,119400.0,40.1983,40.1983,40.1022,40.1022,119400.0
2014-05-08 11:15:00,54.24,54.3,54.24,54.28,93600.0,40.1096,40.154,40.1096,40.1392,93600.0
2014-05-08 11:20:00,54.28,54.3,54.21,54.25,125200.0,40.1392,40.154,40.0874,40.117,125200.0
2014-05-08 11:25:00,54.24,54.33,54.23,54.29,98600.0,40.1096,40.1761,40.1022,40.1466,98600.0
2014-05-08 11:30:00,54.29,54.35,54.27,54.28,153200.0,40.1466,40.1909,40.1318,40.1392,153200.0
2014-05-08 11:35:00,54.28,54.32,54.28,54.31,117700.0,40.1392,40.1687,40.1392,40.1613,117700.0
2014-05-08 11:40:00,54.32,54.35,54.3,54.35,116000.0,40.1687,40.1909,40.154,40.1909,116000.0
2014-05-08 11:45:00,54.35,54.43,54.34,54.42,204700.0,40.1909,40.2501,40.1835,40.2427,204700.0
2014-05-08 11:50:00,54.43,54.5,54.41,54.41,230300.0,40.2501,40.3018,40.2353,40.2353,230300.0
2014-05-08 11:55:00,54.41,54.42,54.35,54.39,136000.0,40.2353,40.2427,40.1909,40.2205,136000.0
2014-05-08 12:00:00,54.39,54.41,54.33,54.34,210500.0,40.2205,40.2353,40.1761,40.1835,210500.0
2014-05-08 12:05:00,54.34,54.37,54.31,54.35,169500.0,40.1835,40.2057,40.1613,40.1909,169500.0
2014-05-08 12:10:00,54.36,54.37,54.3,54.32,187100.0,40.1983,40.2057,40.154,40.1687,187100.0
2014-05-08 12:15:00,54.31,54.41,54.31,54.38,157600.0,40.1613,40.2353,40.1613,40.2131,157600.0
2014-05-08 12:20:00,54.39,54.42,54.36,54.37,74600.0,40.2205,40.2427,40.1983,40.2057,74600.0
2014-05-08 12:25:00,54.37,54.41,54.33,54.33,84400.0,40.2057,40.2353,40.1761,40.1761,84400.0
2014-05-08 12:30:00,54.34,54.36,54.3,54.36,143100.0,40.1835,40.1983,40.154,40.1983,143100.0
2014-05-08 12:35:00,54.36,54.41,54.34,54.4,108000.0,40.1983,40.2353,40.1835,40.2279,108000.0
2014-05-08 12:40:00,54.41,54.41,54.37,54.4,143300.0,40.2353,40.2353,40.2057,40.2279,143300.0
2014-05-08 12:45:00,54.4,54.46,54.4,54.43,110000.0,40.2279,40.2723,40.2279,40.2501,110000.0
2014-05-08 12:50:00,54.43,54.47,54.39,54.44,470700.0,40.2501,40.2797,40.2205,40.2575,470700.0
2014-05-08 12:55:00,54.44,54.49,54.42,54.46,206100.0,40.2575,40.2945,40.2427,40.2723,206100.0
2014-05-08 13:00:00,54.46,54.5,54.42,54.49,122600.0,40.2723,40.3018,40.2427,40.2945,122600.0
2014-05-08 13:05:00,54.49,54.5,54.45,54.48,333700.0,40.2945,40.3018,40.2649,40.2871,333700.0
2014-05-08 13:10:00,54.48,54.5,54.43,54.43,158700.0,40.2871,40.3018,40.2501,40.2501,158700.0
2014-05-08 13:15:00,54.43,54.47,54.41,54.44,174300.0,40.2501,40.2797,40.2353,40.2575,174300.0
2014-05-08 13:20:00,54.45,54.46,54.38,54.42,252300.0,40.2649,40.2723,40.2131,40.2427,252300.0
2014-05-08 13:25:00,54.43,54.46,54.4,54.46,80500.0,40.2501,40.2723,40.2279,40.2723,80500.0
2014-05-08 13:30:00,54.47,54.47,54.41,54.47,160700.0,40.2797,40.2797,40.2353,40.2797,160700.0
2014-05-08 13:35:00,54.46,54.52,54.46,54.5,88200.0,40.2723,40.3166,40.2723,40.3018,88200.0
2014-05-08 13:40:00,54.51,54.52,54.46,54.51,95200.0,40.3092,40.3166,40.2723,40.3092,95200.0
2014-05-08 13:45:00,54.51,54.53,54.46,54.46,223500.0,40.3092,40.324,40.2723,40.2723,223500.0
2014-05-08 13:50:00,54.46,54.46,54.41,54.43,102600.0,40.2723,40.2723,40.2353,40.2501,102600.0
2014-05-08 13:55:00,54.43,54.47,54.42,54.46,69600.0,40.2501,40.2797,40.2427,40.2723,69600.0
2014-05-08 14:00:00,54.46,54.47,54.36,54.37,142600.0,40.2723,40.2797,40.1983,40.2057,142600.0
2014-05-08 14:05:00,54.38,54.42,54.37,54.39,103600.0,40.2131,40.2427,40.2057,40.2205,103600.0
2014-05-08 14:10:00,54.38,54.39,54.34,54.36,197800.0,40.2131,40.2205,40.1835,40.1983,197800.0
2014-05-08 14:15:00,54.37,54.4,54.35,54.39,109000.0,40.2057,40.2279,40.1909,40.2205,109000.0
2014-05-08 14:20:00,54.38,54.41,54.36,54.39,79800.0,40.2131,40.2353,40.1983,40.2205,79800.0
2014-05-08 14:25:00,54.39,54.44,54.35,54.43,91100.0,40.2205,40.2575,40.1909,40.2501,91100.0
2014-05-08 14:30:00,54.43,54.43,54.36,54.36,160800.0,40.2501,40.2501,40.1983,40.1983,160800.0
2014-05-08 14:35:00,54.37,54.38,54.31,54.31,103600.0,40.2057,40.2131,40.1613,40.1613,103600.0
2014-05-08 14:40:00,54.31,54.34,54.28,54.29,93900.0,40.1613,40.1835,40.1392,40.1466,93900.0
2014-05-08 14:45:00,54.28,54.29,54.24,54.25,167700.0,40.1392,40.1466,40.1096,40.117,167700.0
2014-05-08 14:50:00,54.24,54.31,54.2,54.2,146900.0,40.1096,40.1613,40.08,40.08,146900.0
2014-05-08 14:55:00,54.21,54.29,54.17,54.22,184000.0,40.0874,40.1466,40.0578,40.0948,184000.0
2014-05-08 15:00:00,54.23,54.24,54.16,54.18,185900.0,40.1022,40.1096,40.0504,40.0652,185900.0
2014-05-08 15:05:00,54.18,54.27,54.17,54.18,202200.0,40.0652,40.1318,40.0578,40.0652,202200.0
2014-05-08 15:10:00,54.18,54.33,54.16,54.32,241500.0,40.0652,40.1761,40.0504,40.1687,241500.0
2014-05-08 15:15:00,54.31,54.38,54.3,54.38,339900.0,40.1613,40.2131,40.154,40.2131,339900.0
2014-05-08 15:20:00,54.38,54.48,54.36,54.39,282300.0,40.2131,40.2871,40.1983,40.2205,282300.0
2014-05-08 15:25:00,54.39,54.45,54.38,54.44,142500.0,40.2205,40.2649,40.2131,40.2575,142500.0
2014-05-08 15:30:00,54.44,54.48,54.36,54.47,157700.0,40.2575,40.2871,40.1983,40.2797,157700.0
2014-05-08 15:35:00,54.47,54.48,54.36,54.36,168000.0,40.2797,40.2871,40.1983,40.1983,168000.0
2014-05-08 15:40:00,54.37,54.4,54.32,54.32,204500.0,40.2057,40.2279,40.1687,40.1687,204500.0
2014-05-08 15:45:00,54.33,54.38,54.33,54.35,210400.0,40.1761,40.2131,40.1761,40.1909,210400.0
2014-05-08 15:50:00,54.34,54.4,54.32,54.39,195700.0,40.1835,40.2279,40.1687,40.2205,195700.0
2014-05-08 15:55:00,54.4,54.4,54.3,54.35,528500.0,40.2279,40.2279,40.154,40.1909,528500.0
2014-05-09 09:30:00,54.22,54.31,54.2,54.29,373700.0,40.0948,40.1613,40.08,40.1466,373700.0
2014-05-09 09:35:00,54.3,54.3,54.13,54.16,308500.0,40.154,40.154,40.0282,40.0504,308500.0
2014-05-09 09:40:00,54.15,54.16,53.94,53.95,327100.0,40.043,40.0504,39.8877,39.8951,327100.0
2014-05-09 09:45:00,53.95,53.98,53.89,53.94,271900.0,39.8951,39.9173,39.8508,39.8877,271900.0
2014-05-09 09:50:00,53.94,53.98,53.87,53.93,346300.0,39.8877,39.9173,39.836,39.8803,346300.0
2014-05-09 09:55:00,53.94,53.94,53.84,53.84,221100.0,39.8877,39.8877,39.8138,39.8138,221100.0
2014-05-09 10:00:00,53.84,53.87,53.68,53.69,466900.0,39.8138,39.836,39.6955,39.7029,466900.0
2014-05-09 10:05:00,53.7,53.79,53.69,53.79,224900.0,39.7103,39.7768,39.7029,39.7768,224900.0
2014-05-09 10:10:00,53.78,53.9,53.78,53.86,228100.0,39.7694,39.8582,39.7694,39.8286,228100.0
2014-05-09 10:15:00,53.86,53.94,53.86,53.87,180600.0,39.8286,39.8877,39.8286,39.836,180600.0
2014-05-09 10:20:00,53.87,53.94,53.82,53.93,171900.0,39.836,39.8877,39.799,39.8803,171900.0
2014-05-09 10:25:00,53.93,54.0,53.91,54.0,159600.0,39.8803,39.9321,39.8656,39.9321,159600.0
2014-05-09 10:30:00,54.0,54.09,53.93,54.09,186500.0,39.9321,39.9987,39.8803,39.9987,186500.0
2014-05-09 10:35:00,54.09,54.13,53.95,53.98,185300.0,39.9987,40.0282,39.8951,39.9173,185300.0
2014-05-09 10:40:00,53.98,53.98,53.91,53.93,127300.0,39.9173,39.9173,39.8656,39.8803,127300.0
2014-05-09 10:45:00,53.94,53.96,53.9,53.95,228900.0,39.8877,39.9025,39.8582,39.8951,228900.0
2014-05-09 10:50:00,53.95,53.99,53.94,53.95,159200.0,39.8951,39.9247,39.8877,39.8951,159200.0
2014-05-09 10:55:00,53.94,53.95,53.85,53.85,167300.0,39.8877,39.8951,39.8212,39.8212,167300.0
2014-05-09 11:00:00,53.84,53.89,53.82,53.85,104300.0,39.8138,39.8508,39.799,39.8212,104300.0
2014-05-09 11:05:00,53.86,53.87,53.77,53.77,113100.0,39.8286,39.836,39.762,39.762,113100.0
2014-05-09 11:10:00,53.76,53.8,53.73,53.73,169600.0,39.7546,39.7842,39.7324,39.7324,169600.0
2014-05-09 11:15:00,53.74,53.76,53.71,53.75,195300.0,39.7398,39.7546,39.7177,39.7472,195300.0
2014-05-09 11:20:00,53.76,53.83,53.74,53.81,154000.0,39.7546,39.8064,39.7398,39.7916,154000.0
2014-05-09 11:25:00,53.8,53.82,53.74,53.76,168300.0,39.7842,39.799,39.7398,39.7546,168300.0
2014-05-09 11:30:00,53.77,53.85,53.77,53.79,204300.0,39.762,39.8212,39.762,39.7768,204300.0
2014-05-09 11:35:00,53.8,53.9,53.8,53.87,94600.0,39.7842,39.8582,39.7842,39.836,94600.0
2014-05-09 11:40:00,53.87,53.9,53.85,53.87,59700.0,39.836,39.8582,39.8212,39.836,59700.0
2014-05-09 11:45:00,53.88,53.92,53.87,53.92,99600.0,39.8434,39.8729,39.836,39.8729,99600.0
2014-05-09 11:50:00,53.92,53.92,53.86,53.88,96000.0,39.8729,39.8729,39.8286,39.8434,96000.0
2014-05-09 11:55:00,53.87,53.88,53.85,53.86,61600.0,39.836,39.8434,39.8212,39.8286,61600.0
2014-05-09 12:00:00,53.86,53.9,53.86,53.88,66500.0,39.8286,39.8582,39.8286,39.8434,66500.0
2014-05-09 12:05:00,53.88,53.93,53.87,53.9,119100.0,39.8434,39.8803,39.836,39.8582,119100.0
2014-05-09 12:10:00,53.9,53.91,53.89,53.91,25100.0,39.8582,39.8656,39.8508,39.8656,25100.0
2014-05-09 12:15:00,53.91,53.95,53.89,53.95,64500.0,39.8656,39.8951,39.8508,39.8951,64500.0
2014-05-09 12:20:00,53.95,53.99,53.94,53.96,121100.0,39.8951,39.9247,39.8877,39.9025,121100.0
2014-05-09 12:25:00,53.95,53.99,53.95,53.97,73800.0,39.8951,39.9247,39.8951,39.9099,73800.0
2014-05-09 12:30:00,53.96,54.01,53.95,54.01,84300.0,39.9025,39.9395,39.8951,39.9395,84300.0
2014-05-09 12:35:00,54.0,54.1,53.98,54.08,133100.0,39.9321,40.0061,39.9173,39.9913,133100.0
2014-05-09 12:40:00,54.09,54.13,54.05,54.08,126600.0,39.9987,40.0282,39.9691,39.9913,126600.0
2014-05-09 12:45:00,54.08,54.13,54.07,54.13,91100.0,39.9913,40.0282,39.9839,40.0282,91100.0
2014-05-09 12:50:00,54.12,54.14,54.08,54.11,65300.0,40.0208,40.0356,39.9913,40.0134,65300.0
2014-05-09 12:55:00,54.1,54.15,54.1,54.11,91900.0,40.0061,40.043,40.0061,40.0134,91900.0
2014-05-09 13:00:00,54.12,54.14,54.1,54.11,100400.0,40.0208,40.0356,40.0061,40.0134,100400.0
2014-05-09 13:05:00,54.12,54.13,54.07,54.07,118200.0,40.0208,40.0282,39.9839,39.9839,118200.0
2014-05-09 13:10:00,54.07,54.07,54.04,54.06,72200.0,39.9839,39.9839,39.9617,39.9765,72200.0
2014-05-09 13:15:00,54.05,54.06,54.02,54.03,51100.0,39.9691,39.9765,39.9469,39.9543,51100.0
2014-05-09 13:20:00,54.03,54.07,54.01,54.06,45800.0,39.9543,39.9839,39.9395,39.9765,45800.0
2014-05-09 13:25:00,54.06,54.07,54.04,54.04,50100.0,39.9765,39.9839,39.9617,39.9617,50100.0
2014-05-09 13:30:00,54.05,54.06,53.97,53.98,74700.0,39.9691,39.9765,39.9099,39.9173,74700.0
2014-05-09 13:35:00,53.98,54.02,53.97,54.01,51400.0,39.9173,39.9469,39.9099,39.9395,51400.0
2014-05-09 13:40:00,54.02,54.02,53.95,53.95,39300.0,39.9469,39.9469,39.8951,39.8951,39300.0
2014-05-09 13:45:00,53.96,53.98,53.94,53.97,64100.0,39.9025,39.9173,39.8877,39.9099,64100.0
2014-05-09 13:50:00,53.98,54.01,53.96,54.0,48900.0,39.9173,39.9395,39.9025,39.9321,48900.0
2014-05-09 13:55:00,54.0,54.0,53.93,53.94,62200.0,39.9321,39.9321,39.8803,39.8877,62200.0
2014-05-09 14:00:00,53.94,53.96,53.93,53.95,75600.0,39.8877,39.9025,39.8803,39.8951,75600.0
2014-05-09 14:05:00,53.95,53.95,53.92,53.93,118000.0,39.8951,39.8951,39.8729,39.8803,118000.0
2014-05-09 14:10:00,53.94,53.96,53.93,53.94,71200.0,39.8877,39.9025,39.8803,39.8877,71200.0
2014-05-09 14:15:00,53.94,53.94,53.86,53.9,76400.0,39.8877,39.8877,39.8286,39.8582,76400.0
2014-05-09 14:20:00,53.9,53.94,53.88,53.92,127000.0,39.8582,39.8877,39.8434,39.8729,127000.0
2014-05-09 14:25:00,53.92,53.94,53.88,53.92,60100.0,39.8729,39.8877,39.8434,39.8729,60100.0
2014-05-09 14:30:00,53.92,53.96,53.91,53.92,42100.0,39.8729,39.9025,39.8656,39.8729,42100.0
2014-05-09 14:35:00,53.92,53.95,53.91,53.94,36300.0,39.8729,39.8951,39.8656,39.8877,36300.0
2014-05-09 14:40:00,53.93,53.94,53.88,53.89,72500.0,39.8803,39.8877,39.8434,39.8508,72500.0
2014-05-09 14:45:00,53.89,53.91,53.87,53.89,65200.0,39.8508,39.8656,39.836,39.8508,65200.0
2014-05-09 14:50:00,53.88,53.91,53.88,53.91,57500.0,39.8434,39.8656,39.8434,39.8656,57500.0
2014-05-09 14:55:00,53.91,53.98,53.9,53.97,126200.0,39.8656,39.9173,39.8582,39.9099,126200.0
2014-05-09 15:00:00,53.97,54.01,53.97,54.0,100000.0,39.9099,39.9395,39.9099,39.9321,100000.0
2014-05-09 15:05:00,54.0,54.01,53.96,53.97,88600.0,39.9321,39.9395,39.9025,39.9099,88600.0
2014-05-09 15:10:00,53.98,54.01,53.96,53.98,106500.0,39.9173,39.9395,39.9025,39.9173,106500.0
2014-05-09 15:15:00,53.97,53.98,53.92,53.94,112800.0,39.9099,39.9173,39.8729,39.8877,112800.0
2014-05-09 15:20:00,53.93,53.96,53.91,53.92,214000.0,39.8803,39.9025,39.8656,39.8729,214000.0
2014-05-09 15:25:00,53.93,53.97,53.89,53.96,216500.0,39.8803,39.9099,39.8508,39.9025,216500.0
2014-05-09 15:30:00,53.96,53.98,53.9,53.94,108700.0,39.9025,39.9173,39.8582,39.8877,108700.0
2014-05-09 15:35:00,53.94,54.03,53.94,54.02,146000.0,39.8877,39.9543,39.8877,39.9469,146000.0
2014-05-09 15:40:00,54.02,54.03,53.99,54.01,146000.0,39.9469,39.9543,39.9247,39.9395,146000.0
2014-05-09 15:45:00,54.01,54.05,53.99,54.01,220200.0,39.9395,39.9691,39.9247,39.9395,220200.0
2014-05-09 15:50:00,54.02,54.03,54.0,54.01,155700.0,39.9469,39.9543,39.9321,39.9395,155700.0
2014-05-09 15:55:00,54.01,54.02,53.99,54.02,427600.0,39.9395,39.9469,39.9247,39.9469,427600.0
2014-05-12 09:30:00,54.27,54.35,54.11,54.15,372800.0,40.1318,40.1909,40.0134,40.043,372800.0
2014-05-12 09:35:00,54.14,54.25,54.03,54.13,254200.0,40.0356,40.117,39.9543,40.0282,254200.0
2014-05-12 09:40:00,54.13,54.27,54.13,54.24,296300.0,40.0282,40.1318,40.0282,40.1096,296300.0
2014-05-12 09:45:00,54.24,54.3,54.2,54.21,320400.0,40.1096,40.154,40.08,40.0874,320400.0
2014-05-12 09:50:00,54.21,54.27,54.2,54.26,131400.0,40.0874,40.1318,40.08,40.1244,131400.0
2014-05-12 09:55:00,54.26,54.35,54.24,54.26,150400.0,40.1244,40.1909,40.1096,40.1244,150400.0
2014-05-12 10:00:00,54.26,54.29,54.21,54.28,207100.0,40.1244,40.1466,40.0874,40.1392,207100.0
2014-05-12 10:05:00,54.28,54.35,54.27,54.29,191500.0,40.1392,40.1909,40.1318,40.1466,191500.0
2014-05-12 10:10:00,54.28,54.3,54.24,54.29,247900.0,40.1392,40.154,40.1096,40.1466,247900.0
2014-05-12 10:15:00,54.29,54.35,54.25,54.32,195900.0,40.1466,40.1909,40.117,40.1687,195900.0
2014-05-12 10:20:00,54.32,54.4,54.3,54.32,224600.0,40.1687,40.2279,40.154,40.1687,224600.0
2014-05-12 10:25:00,54.32,54.36,54.3,54.34,124700.0,40.1687,40.1983,40.154,40.1835,124700.0
2014-05-12 10:30:00,54.33,54.35,54.31,54.34,97800.0,40.1761,40.1909,40.1613,40.1835,97800.0
2014-05-12 10:35:00,54.34,54.43,54.34,54.39,112800.0,40.1835,40.2501,40.1835,40.2205,112800.0
2014-05-12 10:40:00,54.4,54.43,54.37,54.43,314400.0,40.2279,40.2501,40.2057,40.2501,314400.0
2014-05-12 10:45:00,54.42,54.43,54.36,54.38,148600.0,40.2427,40.2501,40.1983,40.2131,148600.0
2014-05-12 10:50:00,54.38,54.38,54.29,54.29,164100.0,40.2131,40.2131,40.1466,40.1466,164100.0
2014-05-12 10:55:00,54.28,54.3,54.28,54.29,92900.0,40.1392,40.154,40.1392,40.1466,92900.0
2014-05-12 11:00:00,54.29,54.4,54.27,54.37,174700.0,40.1466,40.2279,40.1318,40.2057,174700.0
2014-05-12 11:05:00,54.36,54.41,54.36,54.38,74300.0,40.1983,40.2353,40.1983,40.2131,74300.0
2014-05-12 11:10:00,54.39,54.41,54.33,54.33,150700.0,40.2205,40.2353,40.1761,40.1761,150700.0
2014-05-12 11:15:00,54.33,54.35,54.31,54.31,91900.0,40.1761,40.1909,40.1613,40.1613,91900.0
2014-05-12 11:20:00,54.32,54.33,54.28,54.28,111100.0,40.1687,40.1761,40.1392,40.1392,111100.0
2014-05-12 11:25:00,54.28,54.38,54.28,54.38,107600.0,40.1392,40.2131,40.1392,40.2131,107600.0
2014-05-12 11:30:00,54.39,54.44,54.38,54.44,154200.0,40.2205,40.2575,40.2131,40.2575,154200.0
2014-05-12 11:35:00,54.43,54.45,54.37,54.39,163600.0,40.2501,40.2649,40.2057,40.2205,163600.0
2014-05-12 11:40:00,54.4,54.45,54.39,54.42,113800.0,40.2279,40.2649,40.2205,40.2427,113800.0
2014-05-12 11:45:00,54.42,54.45,54.41,54.44,78900.0,40.2427,40.2649,40.2353,40.2575,78900.0
2014-05-12 11:50:00,54.44,54.47,54.44,54.45,96400.0,40.2575,40.2797,40.2575,40.2649,96400.0
2014-05-12 11:55:00,54.45,54.46,54.41,54.42,50900.0,40.2649,40.2723,40.2353,40.2427,50900.0
2014-05-12 12:00:00,54.41,54.45,54.4,54.44,61000.0,40.2353,40.2649,40.2279,40.2575,61000.0
2014-05-12 12:05:00,54.44,54.48,54.44,54.47,53000.0,40.2575,40.2871,40.2575,40.2797,53000.0
2014-05-12 12:10:00,54.47,54.48,54.44,54.45,44700.0,40.2797,40.2871,40.2575,40.2649,44700.0
2014-05-12 12:15:00,54.46,54.49,54.45,54.49,57700.0,40.2723,40.2945,40.2649,40.2945,57700.0
2014-05-12 12:20:00,54.49,54.53,54.49,54.51,181600.0,40.2945,40.324,40.2945,40.3092,181600.0
2014-05-12 12:25:00,54.51,54.54,54.5,54.51,92900.0,40.3092,40.3314,40.3018,40.3092,92900.0
2014-05-12 12:30:00,54.52,54.53,54.5,54.51,55800.0,40.3166,40.324,40.3018,40.3092,55800.0
2014-05-12 12:35:00,54.51,54.51,54.47,54.51,103600.0,40.3092,40.3092,40.2797,40.3092,103600.0
2014-05-12 12:40:00,54.5,54.54,54.5,54.52,67500.0,40.3018,40.3314,40.3018,40.3166,67500.0
2014-05-12 12:45:00,54.53,54.55,54.5,54.51,47800.0,40.324,40.3388,40.3018,40.3092,47800.0
2014-05-12 12:50:00,54.51,54.54,54.5,54.53,38700.0,40.3092,40.3314,40.3018,40.324,38700.0
2014-05-12 12:55:00,54.53,54.54,54.5,54.51,54700.0,40.324,40.3314,40.3018,40.3092,54700.0
2014-05-12 13:00:00,54.51,54.55,54.51,54.54,42100.0,40.3092,40.3388,40.3092,40.3314,42100.0
2014-05-12 13:05:00,54.54,54.56,54.53,54.55,69900.0,40.3314,40.3462,40.324,40.3388,69900.0
2014-05-12 13:10:00,54.54,54.57,54.5,54.57,214900.0,40.3314,40.3536,40.3018,40.3536,214900.0
2014-05-12 13:15:00,54.57,54.59,54.56,54.59,37800.0,40.3536,40.3684,40.3462,40.3684,37800.0
2014-05-12 13:20:00,54.59,54.62,54.59,54.6,120500.0,40.3684,40.3906,40.3684,40.3758,120500.0
2014-05-12 13:25:00,54.6,54.62,54.6,54.62,55100.0,40.3758,40.3906,40.3758,40.3906,55100.0
2014-05-12 13:30:00,54.62,54.63,54.6,54.62,92200.0,40.3906,40.398,40.3758,40.3906,92200.0
2014-05-12 13:35:00,54.62,54.62,54.61,54.61,55000.0,40.3906,40.3906,40.3832,40.3832,55000.0
2014-05-12 13:40:00,54.62,54.66,54.61,54.63,85200.0,40.3906,40.4202,40.3832,40.398,85200.0
2014-05-12 13:45:00,54.64,54.65,54.62,54.65,78600.0,40.4054,40.4128,40.3906,40.4128,78600.0
2014-05-12 13:50:00,54.65,54.69,54.64,54.68,112700.0,40.4128,40.4423,40.4054,40.435,112700.0
2014-05-12 13:55:00,54.68,54.69,54.66,54.67,71400.0,40.435,40.4423,40.4202,40.4276,71400.0
2014-05-12 14:00:00,54.67,54.67,54.59,54.6,119900.0,40.4276,40.4276,40.3684,40.3758,119900.0
2014-05-12 14:05:00,54.59,54.67,54.59,54.66,112800.0,40.3684,40.4276,40.3684,40.4202,112800.0
2014-05-12 14:10:00,54.65,54.68,54.64,54.66,60800.0,40.4128,40.435,40.4054,40.4202,60800.0
2014-05-12 14:15:00,54.66,54.66,54.61,54.62,95100.0,40.4202,40.4202,40.3832,40.3906,95100.0
2014-05-12 14:20:00,54.62,54.62,54.61,54.61,83800.0,40.3906,40.3906,40.3832,40.3832,83800.0
2014-05-12 14:25:00,54.62,54.64,54.6,54.63,161300.0,40.3906,40.4054,40.3758,40.398,161300.0
2014-05-12 14:30:00,54.63,54.67,54.63,54.66,59500.0,40.398,40.4276,40.398,40.4202,59500.0
2014-05-12 14:35:00,54.66,54.66,54.64,54.66,55900.0,40.4202,40.4202,40.4054,40.4202,55900.0
2014-05-12 14:40:00,54.66,54.66,54.63,54.63,73700.0,40.4202,40.4202,40.398,40.398,73700.0
2014-05-12 14:45:00,54.63,54.65,54.62,54.63,64300.0,40.398,40.4128,40.3906,40.398,64300.0
2014-05-12 14:50:00,54.64,54.67,54.63,54.66,74100.0,40.4054,40.4276,40.398,40.4202,74100.0
2014-05-12 14:55:00,54.66,54.67,54.64,54.66,103700.0,40.4202,40.4276,40.4054,40.4202,103700.0
2014-05-12 15:00:00,54.66,54.66,54.62,54.65,189700.0,40.4202,40.4202,40.3906,40.4128,189700.0
2014-05-12 15:05:00,54.65,54.67,54.64,54.66,73600.0,40.4128,40.4276,40.4054,40.4202,73600.0
2014-05-12 15:10:00,54.66,54.67,54.64,54.65,87000.0,40.4202,40.4276,40.4054,40.4128,87000.0
2014-05-12 15:15:00,54.66,54.66,54.63,54.64,162900.0,40.4202,40.4202,40.398,40.4054,162900.0
2014-05-12 15:20:00,54.64,54.65,54.63,54.64,122600.0,40.4054,40.4128,40.398,40.4054,122600.0
2014-05-12 15:25:00,54.65,54.65,54.59,54.59,139900.0,40.4128,40.4128,40.3684,40.3684,139900.0
2014-05-12 15:30:00,54.59,54.64,54.58,54.63,193800.0,40.3684,40.4054,40.361,40.398,193800.0
2014-05-12 15:35:00,54.64,54.65,54.63,54.65,202900.0,40.4054,40.4128,40.398,40.4128,202900.0
2014-05-12 15:40:00,54.65,54.69,54.64,54.68,210300.0,40.4128,40.4423,40.4054,40.435,210300.0
2014-05-12 15:45:00,54.68,54.69,54.66,54.67,399400.0,40.435,40.4423,40.4202,40.4276,399400.0
2014-05-12 15:50:00,54.67,54.69,54.65,54.69,352500.0,40.4276,40.4423,40.4128,40.4423,352500.0
2014-05-12 15:55:00,54.68,54.7,54.65,54.65,794200.0,40.435,40.4497,40.4128,40.4128,794200.0
2014-05-13 09:30:00,54.76,54.79,54.5,54.65,437000.0,40.4941,40.5163,40.3018,40.4128,437000.0
2014-05-13 09:35:00,54.63,54.66,54.55,54.63,214100.0,40.398,40.4202,40.3388,40.398,214100.0
2014-05-13 09:40:00,54.64,54.66,54.59,54.65,144300.0,40.4054,40.4202,40.3684,40.4128,144300.0
2014-05-13 09:45:00,54.65,54.81,54.63,54.71,192100.0,40.4128,40.5311,40.398,40.4571,192100.0
2014-05-13 09:50:00,54.72,54.75,54.62,54.62,145900.0,40.4645,40.4867,40.3906,40.3906,145900.0
2014-05-13 09:55:00,54.63,54.65,54.6,54.64,147100.0,40.398,40.4128,40.3758,40.4054,147100.0
2014-05-13 10:00:00,54.64,54.69,54.62,54.69,119200.0,40.4054,40.4423,40.3906,40.4423,119200.0
2014-05-13 10:05:00,54.68,54.71,54.59,54.62,163200.0,40.435,40.4571,40.3684,40.3906,163200.0
2014-05-13 10:10:00,54.62,54.69,54.61,54.68,178300.0,40.3906,40.4423,40.3832,40.435,178300.0
2014-05-13 10:15:00,54.67,54.77,54.6,54.73,262600.0,40.4276,40.5015,40.3758,40.4719,262600.0
2014-05-13 10:20:00,54.73,54.76,54.69,54.75,158100.0,40.4719,40.4941,40.4423,40.4867,158100.0
2014-05-13 10:25:00,54.75,54.82,54.75,54.82,157200.0,40.4867,40.5385,40.4867,40.5385,157200.0
2014-05-13 10:30:00,54.82,54.83,54.74,54.75,142500.0,40.5385,40.5459,40.4793,40.4867,142500.0
2014-05-13 10:35:00,54.75,54.81,54.75,54.8,86100.0,40.4867,40.5311,40.4867,40.5237,86100.0
2014-05-13 10:40:00,54.8,54.81,54.75,54.75,146100.0,40.5237,40.5311,40.4867,40.4867,146100.0
2014-05-13 10:45:00,54.76,54.76,54.71,54.72,131700.0,40.4941,40.4941,40.4571,40.4645,131700.0
2014-05-13 10:50:00,54.72,54.79,54.72,54.76,171700.0,40.4645,40.5163,40.4645,40.4941,171700.0
2014-05-13 10:55:00,54.76,54.78,54.65,54.66,140400.0,40.4941,40.5089,40.4128,40.4202,140400.0
2014-05-13 11:00:00,54.66,54.68,54.65,54.68,160800.0,40.4202,40.435,40.4128,40.435,160800.0
2014-05-13 11:05:00,54.68,54.72,54.67,54.71,86800.0,40.435,40.4645,40.4276,40.4571,86800.0
2014-05-13 11:10:00,54.73,54.73,54.67,54.7,113100.0,40.4719,40.4719,40.4276,40.4497,113100.0
2014-05-13 11:15:00,54.7,54.73,54.69,54.71,160900.0,40.4497,40.4719,40.4423,40.4571,160900.0
2014-05-13 11:20:00,54.7,54.72,54.67,54.71,88000.0,40.4497,40.4645,40.4276,40.4571,88000.0
2014-05-13 11:25:00,54.69,54.77,54.69,54.76,75800.0,40.4423,40.5015,40.4423,40.4941,75800.0
2014-05-13 11:30:00,54.75,54.78,54.72,54.72,74200.0,40.4867,40.5089,40.4645,40.4645,74200.0
2014-05-13 11:35:00,54.73,54.73,54.66,54.66,98500.0,40.4719,40.4719,40.4202,40.4202,98500.0
2014-05-13 11:40:00,54.66,54.7,54.65,54.7,103800.0,40.4202,40.4497,40.4128,40.4497,103800.0
2014-05-13 11:45:00,54.7,54.75,54.67,54.74,151600.0,40.4497,40.4867,40.4276,40.4793,151600.0
2014-05-13 11:50:00,54.74,54.75,54.72,54.74,109600.0,40.4793,40.4867,40.4645,40.4793,109600.0
2014-05-13 11:55:00,54.74,54.75,54.68,54.68,56500.0,40.4793,40.4867,40.435,40.435,56500.0
2014-05-13 12:00:00,54.68,54.7,54.65,54.7,87600.0,40.435,40.4497,40.4128,40.4497,87600.0
2014-05-13 12:05:00,54.7,54.76,54.69,54.71,164000.0,40.4497,40.4941,40.4423,40.4571,164000.0
2014-05-13 12:10:00,54.71,54.71,54.69,54.69,67100.0,40.4571,40.4571,40.4423,40.4423,67100.0
2014-05-13 12:15:00,54.7,54.72,54.67,54.71,133700.0,40.4497,40.4645,40.4276,40.4571,133700.0
2014-05-13 12:20:00,54.71,54.72,54.66,54.68,51400.0,40.4571,40.4645,40.4202,40.435,51400.0
2014-05-13 12:25:00,54.68,54.73,54.67,54.72,38500.0,40.435,40.4719,40.4276,40.4645,38500.0
2014-05-13 12:30:00,54.72,54.73,54.68,54.73,57500.0,40.4645,40.4719,40.435,40.4719,57500.0
2014-05-13 12:35:00,54.73,54.77,54.71,54.72,43200.0,40.4719,40.5015,40.4571,40.4645,43200.0
2014-05-13 12:40:00,54.71,54.73,54.69,54.69,50200.0,40.4571,40.4719,40.4423,40.4423,50200.0
2014-05-13 12:45:00,54.69,54.7,54.68,54.69,37100.0,40.4423,40.4497,40.435,40.4423,37100.0
2014-05-13 12:50:00,54.69,54.7,54.67,54.68,80600.0,40.4423,40.4497,40.4276,40.435,80600.0
2014-05-13 12:55:00,54.68,54.69,54.67,54.69,60500.0,40.435,40.4423,40.4276,40.4423,60500.0
2014-05-13 13:00:00,54.68,54.7,54.67,54.69,70700.0,40.435,40.4497,40.4276,40.4423,70700.0
2014-05-13 13:05:00,54.69,54.71,54.68,54.7,71100.0,40.4423,40.4571,40.435,40.4497,71100.0
2014-05-13 13:10:00,54.7,54.71,54.66,54.68,92100.0,40.4497,40.4571,40.4202,40.435,92100.0
2014-05-13 13:15:00,54.67,54.69,54.66,54.69,57100.0,40.4276,40.4423,40.4202,40.4423,57100.0
2014-05-13 13:20:00,54.68,54.69,54.65,54.68,63800.0,40.435,40.4423,40.4128,40.435,63800.0
2014-05-13 13:25:00,54.68,54.7,54.67,54.7,62300.0,40.435,40.4497,40.4276,40.4497,62300.0
2014-05-13 13:30:00,54.7,54.72,54.69,54.7,131000.0,40.4497,40.4645,40.4423,40.4497,131000.0
2014-05-13 13:35:00,54.7,54.73,54.69,54.7,142400.0,40.4497,40.4719,40.4423,40.4497,142400.0
2014-05-13 13:40:00,54.71,54.71,54.67,54.68,70100.0,40.4571,40.4571,40.4276,40.435,70100.0
2014-05-13 13:45:00,54.69,54.7,54.66,54.69,71100.0,40.4423,40.4497,40.4202,40.4423,71100.0
2014-05-13 13:50:00,54.69,54.69,54.65,54.68,185100.0,40.4423,40.4423,40.4128,40.435,185100.0
2014-05-13 13:55:00,54.68,54.71,54.67,54.69,89800.0,40.435,40.4571,40.4276,40.4423,89800.0
2014-05-13 14:00:00,54.69,54.7,54.67,54.67,42200.0,40.4423,40.4497,40.4276,40.4276,42200.0
2014-05-13 14:05:00,54.68,54.68,54.66,54.66,108700.0,40.435,40.435,40.4202,40.4202,108700.0
2014-05-13 14:10:00,54.66,54.67,54.65,54.65,47400.0,40.4202,40.4276,40.4128,40.4128,47400.0
2014-05-13 14:15:00,54.66,54.66,54.65,54.66,63200.0,40.4202,40.4202,40.4128,40.4202,63200.0
2014-05-13 14:20:00,54.65,54.68,54.65,54.66,150600.0,40.4128,40.435,40.4128,40.4202,150600.0
2014-05-13 14:25:00,54.66,54.67,54.65,54.67,126200.0,40.4202,40.4276,40.4128,40.4276,126200.0
2014-05-13 14:30:00,54.67,54.67,54.65,54.65,141600.0,40.4276,40.4276,40.4128,40.4128,141600.0
2014-05-13 14:35:00,54.65,54.66,54.64,54.65,199900.0,40.4128,40.4202,40.4054,40.4128,199900.0
2014-05-13 14:40:00,54.65,54.66,54.63,54.65,107400.0,40.4128,40.4202,40.398,40.4128,107400.0
2014-05-13 14:45:00,54.65,54.66,54.62,54.64,79300.0,40.4128,40.4202,40.3906,40.4054,79300.0
2014-05-13 14:50:00,54.64,54.64,54.62,54.63,40400.0,40.4054,40.4054,40.3906,40.398,40400.0
2014-05-13 14:55:00,54.62,54.63,54.62,54.62,80500.0,40.3906,40.398,40.3906,40.3906,80500.0
2014-05-13 15:00:00,54.63,54.64,54.62,54.64,106400.0,40.398,40.4054,40.3906,40.4054,106400.0
2014-05-13 15:05:00,54.63,54.69,54.6,54.69,226900.0,40.398,40.4423,40.3758,40.4423,226900.0
2014-05-13 15:10:00,54.69,54.72,54.67,54.68,115300.0,40.4423,40.4645,40.4276,40.435,115300.0
2014-05-13 15:15:00,54.67,54.68,54.65,54.65,97400.0,40.4276,40.435,40.4128,40.4128,97400.0
2014-05-13 15:20:00,54.66,54.66,54.63,54.63,133000.0,40.4202,40.4202,40.398,40.398,133000.0
2014-05-13 15:25:00,54.63,54.66,54.62,54.65,222900.0,40.398,40.4202,40.3906,40.4128,222900.0
2014-05-13 15:30:00,54.65,54.67,54.64,54.67,160300.0,40.4128,40.4276,40.4054,40.4276,160300.0
2014-05-13 15:35:00,54.67,54.69,54.66,54.69,274400.0,40.4276,40.4423,40.4202,40.4423,274400.0
2014-05-13 15:40:00,54.68,54.7,54.66,54.66,169500.0,40.435,40.4497,40.4202,40.4202,169500.0
2014-05-13 15:45:00,54.67,54.68,54.63,54.63,259800.0,40.4276,40.435,40.398,40.398,259800.0
2014-05-13 15:50:00,54.64,54.65,54.62,54.62,268500.0,40.4054,40.4128,40.3906,40.3906,268500.0
2014-05-13 15:55:00,54.62,54.63,54.59,54.63,597100.0,40.3906,40.398,40.3684,40.398,597100.0
2014-05-14 09:30:00,54.64,54.7,54.6,54.61,267900.0,40.4054,40.4497,40.3758,40.3832,267900.0
2014-05-14 09:35:00,54.61,54.63,54.48,54.53,354400.0,40.3832,40.398,40.2871,40.324,354400.0
2014-05-14 09:40:00,54.54,54.56,54.49,54.53,124900.0,40.3314,40.3462,40.2945,40.324,124900.0
2014-05-14 09:45:00,54.53,54.55,54.39,54.41,149000.0,40.324,40.3388,40.2205,40.2353,149000.0
2014-05-14 09:50:00,54.41,54.53,54.38,54.52,154900.0,40.2353,40.324,40.2131,40.3166,154900.0
2014-05-14 09:55:00,54.53,54.58,54.5,54.54,125000.0,40.324,40.361,40.3018,40.3314,125000.0
2014-05-14 10:00:00,54.55,54.6,54.53,54.59,112100.0,40.3388,40.3758,40.324,40.3684,112100.0
2014-05-14 10:05:00,54.59,54.62,54.53,54.57,101800.0,40.3684,40.3906,40.324,40.3536,101800.0
2014-05-14 10:10:00,54.56,54.59,54.5,54.53,98200.0,40.3462,40.3684,40.3018,40.324,98200.0
2014-05-14 10:15:00,54.53,54.54,54.45,54.49,136000.0,40.324,40.3314,40.2649,40.2945,136000.0
2014-05-14 10:20:00,54.49,54.51,54.45,54.47,96800.0,40.2945,40.3092,40.2649,40.2797,96800.0
2014-05-14 10:25:00,54.47,54.49,54.45,54.47,135100.0,40.2797,40.2945,40.2649,40.2797,135100.0
2014-05-14 10:30:00,54.47,54.5,54.42,54.49,111500.0,40.2797,40.3018,40.2427,40.2945,111500.0
2014-05-14 10:35:00,54.49,54.49,54.4,54.41,128100.0,40.2945,40.2945,40.2279,40.2353,128100.0
2014-05-14 10:40:00,54.41,54.46,54.38,54.42,249600.0,40.2353,40.2723,40.2131,40.2427,249600.0
2014-05-14 10:45:00,54.43,54.45,54.36,54.45,172400.0,40.2501,40.2649,40.1983,40.2649,172400.0
2014-05-14 10:50:00,54.44,54.45,54.37,54.38,104000.0,40.2575,40.2649,40.2057,40.2131,104000.0
2014-05-14 10:55:00,54.38,54.44,54.37,54.39,141500.0,40.2131,40.2575,40.2057,40.2205,141500.0
2014-05-14 11:00:00,54.39,54.42,54.36,54.37,119100.0,40.2205,40.2427,40.1983,40.2057,119100.0
2014-05-14 11:05:00,54.37,54.41,54.35,54.4,146100.0,40.2057,40.2353,40.1909,40.2279,146100.0
2014-05-14 11:10:00,54.4,54.44,54.37,54.4,85100.0,40.2279,40.2575,40.2057,40.2279,85100.0
2014-05-14 11:15:00,54.4,54.43,54.38,54.39,107200.0,40.2279,40.2501,40.2131,40.2205,107200.0
2014-05-14 11:20:00,54.39,54.4,54.38,54.38,44100.0,40.2205,40.2279,40.2131,40.2131,44100.0
2014-05-14 11:25:00,54.38,54.48,54.37,54.46,93300.0,40.2131,40.2871,40.2057,40.2723,93300.0
2014-05-14 11:30:00,54.46,54.49,54.42,54.44,94200.0,40.2723,40.2945,40.2427,40.2575,94200.0
2014-05-14 11:35:00,54.43,54.49,54.43,54.48,56600.0,40.2501,40.2945,40.2501,40.2871,56600.0
2014-05-14 11:40:00,54.49,54.53,54.48,54.52,92700.0,40.2945,40.324,40.2871,40.3166,92700.0
2014-05-14 11:45:00,54.51,54.52,54.5,54.51,37800.0,40.3092,40.3166,40.3018,40.3092,37800.0
2014-05-14 11:50:00,54.51,54.52,54.49,54.51,100600.0,40.3092,40.3166,40.2945,40.3092,100600.0
2014-05-14 11:55:00,54.51,54.52,54.47,54.48,100800.0,40.3092,40.3166,40.2797,40.2871,100800.0
2014-05-14 12:00:00,54.47,54.48,54.44,54.46,63100.0,40.2797,40.2871,40.2575,40.2723,63100.0
2014-05-14 12:05:00,54.46,54.48,54.45,54.47,58600.0,40.2723,40.2871,40.2649,40.2797,58600.0
2014-05-14 12:10:00,54.47,54.47,54.44,54.45,71400.0,40.2797,40.2797,40.2575,40.2649,71400.0
2014-05-14 12:15:00,54.45,54.46,54.4,54.43,69000.0,40.2649,40.2723,40.2279,40.2501,69000.0
2014-05-14 12:20:00,54.42,54.43,54.35,54.37,111200.0,40.2427,40.2501,40.1909,40.2057,111200.0
2014-05-14 12:25:00,54.37,54.41,54.37,54.41,53000.0,40.2057,40.2353,40.2057,40.2353,53000.0
2014-05-14 12:30:00,54.41,54.41,54.36,54.38,28600.0,40.2353,40.2353,40.1983,40.2131,28600.0
2014-05-14 12:35:00,54.37,54.4,54.35,54.39,52200.0,40.2057,40.2279,40.1909,40.2205,52200.0
2014-05-14 12:40:00,54.39,54.41,54.38,54.4,51500.0,40.2205,40.2353,40.2131,40.2279,51500.0
2014-05-14 12:45:00,54.41,54.41,54.38,54.4,23400.0,40.2353,40.2353,40.2131,40.2279,23400.0
2014-05-14 12:50:00,54.4,54.4,54.37,54.39,38500.0,40.2279,40.2279,40.2057,40.2205,38500.0
2014-05-14 12:55:00,54.39,54.39,54.37,54.38,25900.0,40.2205,40.2205,40.2057,40.2131,25900.0
2014-05-14 13:00:00,54.38,54.45,54.38,54.45,57800.0,40.2131,40.2649,40.2131,40.2649,57800.0
2014-05-14 13:05:00,54.45,54.47,54.43,54.45,95600.0,40.2649,40.2797,40.2501,40.2649,95600.0
2014-05-14 13:10:00,54.45,54.46,54.43,54.43,47100.0,40.2649,40.2723,40.2501,40.2501,47100.0
2014-05-14 13:15:00,54.44,54.47,54.43,54.47,46000.0,40.2575,40.2797,40.2501,40.2797,46000.0
2014-05-14 13:20:00,54.47,54.48,54.41,54.41,207600.0,40.2797,40.2871,40.2353,40.2353,207600.0
2014-05-14 13:25:00,54.41,54.42,54.37,54.37,66700.0,40.2353,40.2427,40.2057,40.2057,66700.0
2014-05-14 13:30:00,54.37,54.38,54.36,54.37,89500.0,40.2057,40.2131,40.1983,40.2057,89500.0
2014-05-14 13:35:00,54.37,54.37,54.33,54.35,88300.0,40.2057,40.2057,40.1761,40.1909,88300.0
2014-05-14 13:40:00,54.35,54.4,54.34,54.39,75800.0,40.1909,40.2279,40.1835,40.2205,75800.0
2014-05-14 13:45:00,54.39,54.4,54.37,54.39,148300.0,40.2205,40.2279,40.2057,40.2205,148300.0
2014-05-14 13:50:00,54.39,54.41,54.38,54.41,75600.0,40.2205,40.2353,40.2131,40.2353,75600.0
2014-05-14 13:55:00,54.41,54.41,54.39,54.41,74500.0,40.2353,40.2353,40.2205,40.2353,74500.0
2014-05-14 14:00:00,54.4,54.41,54.39,54.41,60800.0,40.2279,40.2353,40.2205,40.2353,60800.0
2014-05-14 14:05:00,54.41,54.42,54.4,54.4,84400.0,40.2353,40.2427,40.2279,40.2279,84400.0
2014-05-14 14:10:00,54.4,54.41,54.4,54.41,67100.0,40.2279,40.2353,40.2279,40.2353,67100.0
2014-05-14 14:15:00,54.41,54.42,54.4,54.41,77600.0,40.2353,40.2427,40.2279,40.2353,77600.0
2014-05-14 14:20:00,54.41,54.44,54.41,54.44,61100.0,40.2353,40.2575,40.2353,40.2575,61100.0
2014-05-14 14:25:00,54.43,54.44,54.4,54.43,105400.0,40.2501,40.2575,40.2279,40.2501,105400.0
2014-05-14 14:30:00,54.43,54.44,54.41,54.42,49400.0,40.2501,40.2575,40.2353,40.2427,49400.0
2014-05-14 14:35:00,54.41,54.42,54.39,54.4,50100.0,40.2353,40.2427,40.2205,40.2279,50100.0
2014-05-14 14:40:00,54.39,54.41,54.37,54.38,65400.0,40.2205,40.2353,40.2057,40.2131,65400.0
2014-05-14 14:45:00,54.38,54.4,54.33,54.35,115600.0,40.2131,40.2279,40.1761,40.1909,115600.0
2014-05-14 14:50:00,54.35,54.39,54.33,54.38,85700.0,40.1909,40.2205,40.1761,40.2131,85700.0
2014-05-14 14:55:00,54.38,54.39,54.37,54.38,121700.0,40.2131,40.2205,40.2057,40.2131,121700.0
2014-05-14 15:00:00,54.38,54.38,54.32,54.34,207800.0,40.2131,40.2131,40.1687,40.1835,207800.0
2014-05-14 15:05:00,54.33,54.36,54.32,54.32,143000.0,40.1761,40.1983,40.1687,40.1687,143000.0
2014-05-14 15:10:00,54.32,54.35,54.32,54.34,75500.0,40.1687,40.1909,40.1687,40.1835,75500.0
2014-05-14 15:15:00,54.33,54.37,54.32,54.34,121700.0,40.1761,40.2057,40.1687,40.1835,121700.0
2014-05-14 15:20:00,54.35,54.35,54.33,54.33,83100.0,40.1909,40.1909,40.1761,40.1761,83100.0
2014-05-14 15:25:00,54.34,54.38,54.34,54.37,98900.0,40.1835,40.2131,40.1835,40.2057,98900.0
2014-05-14 15:30:00,54.37,54.37,54.31,54.31,206100.0,40.2057,40.2057,40.1613,40.1613,206100.0
2014-05-14 15:35:00,54.31,54.34,54.3,54.33,166100.0,40.1613,40.1835,40.154,40.1761,166100.0
2014-05-14 15:40:00,54.33,54.34,54.32,54.34,124600.0,40.1761,40.1835,40.1687,40.1835,124600.0
2014-05-14 15:45:00,54.34,54.38,54.32,54.38,214400.0,40.1835,40.2131,40.1687,40.2131,214400.0
2014-05-14 15:50:00,54.37,54.39,54.36,54.36,257500.0,40.2057,40.2205,40.1983,40.1983,257500.0
2014-05-14 15:55:00,54.36,54.4,54.35,54.37,596400.0,40.1983,40.2279,40.1909,40.2057,596400.0
2014-05-15 09:30:00,54.2,54.2,54.03,54.05,466000.0,40.08,40.08,39.9543,39.9691,466000.0
2014-05-15 09:35:00,54.06,54.06,53.88,53.92,284300.0,39.9765,39.9765,39.8434,39.8729,284300.0
2014-05-15 09:40:00,53.92,53.99,53.8,53.98,344600.0,39.8729,39.9247,39.7842,39.9173,344600.0
2014-05-15 09:45:00,53.97,54.06,53.95,54.01,281400.0,39.9099,39.9765,39.8951,39.9395,281400.0
2014-05-15 09:50:00,54.02,54.02,53.91,53.98,352300.0,39.9469,39.9469,39.8656,39.9173,352300.0
2014-05-15 09:55:00,53.98,54.05,53.97,54.02,298100.0,39.9173,39.9691,39.9099,39.9469,298100.0
2014-05-15 10:00:00,54.02,54.04,53.94,53.95,328600.0,39.9469,39.9617,39.8877,39.8951,328600.0
2014-05-15 10:05:00,53.95,54.01,53.86,53.87,319800.0,39.8951,39.9395,39.8286,39.836,319800.0
2014-05-15 10:10:00,53.87,53.89,53.71,53.73,472100.0,39.836,39.8508,39.7177,39.7324,472100.0
2014-05-15 10:15:00,53.73,53.8,53.68,53.79,342300.0,39.7324,39.7842,39.6955,39.7768,342300.0
2014-05-15 10:20:00,53.78,53.81,53.73,53.8,240200.0,39.7694,39.7916,39.7324,39.7842,240200.0
2014-05-15 10:25:00,53.8,53.8,53.68,53.69,244300.0,39.7842,39.7842,39.6955,39.7029,244300.0
2014-05-15 10:30:00,53.7,53.72,53.62,53.63,231300.0,39.7103,39.7251,39.6511,39.6585,231300.0
2014-05-15 10:35:00,53.62,53.63,53.5,53.5,372400.0,39.6511,39.6585,39.5624,39.5624,372400.0
2014-05-15 10:40:00,53.5,53.67,53.48,53.67,360500.0,39.5624,39.6881,39.5476,39.6881,360500.0
2014-05-15 10:45:00,53.66,53.66,53.61,53.61,165900.0,39.6807,39.6807,39.6437,39.6437,165900.0
2014-05-15 10:50:00,53.61,53.67,53.61,53.67,123900.0,39.6437,39.6881,39.6437,39.6881,123900.0
2014-05-15 10:55:00,53.66,53.69,53.6,53.65,148800.0,39.6807,39.7029,39.6363,39.6733,148800.0
2014-05-15 11:00:00,53.66,53.69,53.59,53.6,204200.0,39.6807,39.7029,39.6289,39.6363,204200.0
2014-05-15 11:05:00,53.59,53.62,53.52,53.53,194900.0,39.6289,39.6511,39.5772,39.5845,194900.0
2014-05-15 11:10:00,53.54,53.61,53.5,53.51,144400.0,39.5919,39.6437,39.5624,39.5698,144400.0
2014-05-15 11:15:00,53.51,53.57,53.45,53.54,223600.0,39.5698,39.6141,39.5254,39.5919,223600.0
2014-05-15 11:20:00,53.55,53.59,53.48,53.51,194400.0,39.5993,39.6289,39.5476,39.5698,194400.0
2014-05-15 11:25:00,53.5,53.53,53.44,53.48,173600.0,39.5624,39.5845,39.518,39.5476,173600.0
2014-05-15 11:30:00,53.48,53.58,53.46,53.58,402500.0,39.5476,39.6215,39.5328,39.6215,402500.0
2014-05-15 11:35:00,53.57,53.64,53.57,53.62,127400.0,39.6141,39.6659,39.6141,39.6511,127400.0
2014-05-15 11:40:00,53.62,53.62,53.48,53.49,366200.0,39.6511,39.6511,39.5476,39.555,366200.0
2014-05-15 11:45:00,53.49,53.5,53.43,53.44,260900.0,39.555,39.5624,39.5106,39.518,260900.0
2014-05-15 11:50:00,53.43,53.45,53.41,53.41,151700.0,39.5106,39.5254,39.4958,39.4958,151700.0
2014-05-15 11:55:00,53.41,53.42,53.37,53.38,207400.0,39.4958,39.5032,39.4662,39.4736,207400.0
2014-05-15 12:00:00,53.38,53.38,53.35,53.36,187800.0,39.4736,39.4736,39.4514,39.4588,187800.0
2014-05-15 12:05:00,53.37,53.44,53.36,53.37,120700.0,39.4662,39.518,39.4588,39.4662,120700.0
2014-05-15 12:10:00,53.37,53.44,53.36,53.43,112400.0,39.4662,39.518,39.4588,39.5106,112400.0
2014-05-15 12:15:00,53.43,53.43,53.39,53.42,155700.0,39.5106,39.5106,39.481,39.5032,155700.0
2014-05-15 12:20:00,53.41,53.43,53.37,53.43,112100.0,39.4958,39.5106,39.4662,39.5106,112100.0
2014-05-15 12:25:00,53.44,53.45,53.42,53.45,212200.0,39.518,39.5254,39.5032,39.5254,212200.0
2014-05-15 12:30:00,53.45,53.46,53.43,53.45,133700.0,39.5254,39.5328,39.5106,39.5254,133700.0
2014-05-15 12:35:00,53.45,53.45,53.4,53.43,153100.0,39.5254,39.5254,39.4884,39.5106,153100.0
2014-05-15 12:40:00,53.42,53.43,53.4,53.4,116700.0,39.5032,39.5106,39.4884,39.4884,116700.0
2014-05-15 12:45:00,53.41,53.41,53.36,53.37,137900.0,39.4958,39.4958,39.4588,39.4662,137900.0
2014-05-15 12:50:00,53.37,53.46,53.36,53.45,108800.0,39.4662,39.5328,39.4588,39.5254,108800.0
2014-05-15 12:55:00,53.44,53.53,53.44,53.51,150200.0,39.518,39.5845,39.518,39.5698,150200.0
2014-05-15 13:00:00,53.51,53.54,53.46,53.47,107000.0,39.5698,39.5919,39.5328,39.5402,107000.0
2014-05-15 13:05:00,53.47,53.47,53.41,53.42,129700.0,39.5402,39.5402,39.4958,39.5032,129700.0
2014-05-15 13:10:00,53.42,53.48,53.41,53.48,55900.0,39.5032,39.5476,39.4958,39.5476,55900.0
2014-05-15 13:15:00,53.48,53.49,53.44,53.47,78400.0,39.5476,39.555,39.518,39.5402,78400.0
2014-05-15 13:20:00,53.47,53.48,53.45,53.45,60700.0,39.5402,39.5476,39.5254,39.5254,60700.0
2014-05-15 13:25:00,53.46,53.47,53.41,53.45,89200.0,39.5328,39.5402,39.4958,39.5254,89200.0
2014-05-15 13:30:00,53.46,53.47,53.43,53.47,57700.0,39.5328,39.5402,39.5106,39.5402,57700.0
2014-05-15 13:35:00,53.46,53.48,53.41,53.45,94200.0,39.5328,39.5476,39.4958,39.5254,94200.0
2014-05-15 13:40:00,53.45,53.47,53.41,53.46,116000.0,39.5254,39.5402,39.4958,39.5328,116000.0
2014-05-15 13:45:00,53.46,53.47,53.41,53.45,101700.0,39.5328,39.5402,39.4958,39.5254,101700.0
2014-05-15 13:50:00,53.45,53.5,53.44,53.5,125700.0,39.5254,39.5624,39.518,39.5624,125700.0
2014-05-15 13:55:00,53.49,53.55,53.49,53.51,363600.0,39.555,39.5993,39.555,39.5698,363600.0
2014-05-15 14:00:00,53.5,53.53,53.49,53.52,177900.0,39.5624,39.5845,39.555,39.5772,177900.0
2014-05-15 14:05:00,53.52,53.55,53.52,53.53,207800.0,39.5772,39.5993,39.5772,39.5845,207800.0
2014-05-15 14:10:00,53.54,53.57,53.52,53.54,182200.0,39.5919,39.6141,39.5772,39.5919,182200.0
2014-05-15 14:15:00,53.53,53.57,53.49,53.53,248900.0,39.5845,39.6141,39.555,39.5845,248900.0
2014-05-15 14:20:00,53.53,53.55,53.5,53.53,110800.0,39.5845,39.5993,39.5624,39.5845,110800.0
2014-05-15 14:25:00,53.54,53.56,53.51,53.53,207400.0,39.5919,39.6067,39.5698,39.5845,207400.0
2014-05-15 14:30:00,53.54,53.6,53.52,53.58,150400.0,39.5919,39.6363,39.5772,39.6215,150400.0
2014-05-15 14:35:00,53.59,53.6,53.56,53.57,126800.0,39.6289,39.6363,39.6067,39.6141,126800.0
2014-05-15 14:40:00,53.57,53.58,53.52,53.52,120500.0,39.6141,39.6215,39.5772,39.5772,120500.0
2014-05-15 14:45:00,53.53,53.54,53.5,53.53,173800.0,39.5845,39.5919,39.5624,39.5845,173800.0
2014-05-15 14:50:00,53.53,53.56,53.52,53.56,224600.0,39.5845,39.6067,39.5772,39.6067,224600.0
2014-05-15 14:55:00,53.56,53.56,53.5,53.54,153900.0,39.6067,39.6067,39.5624,39.5919,153900.0
2014-05-15 15:00:00,53.54,53.57,53.51,53.54,143900.0,39.5919,39.6141,39.5698,39.5919,143900.0
2014-05-15 15:05:00,53.54,53.54,53.46,53.5,312500.0,39.5919,39.5919,39.5328,39.5624,312500.0
2014-05-15 15:10:00,53.5,53.51,53.46,53.48,141800.0,39.5624,39.5698,39.5328,39.5476,141800.0
2014-05-15 15:15:00,53.47,53.52,53.45,53.47,149500.0,39.5402,39.5772,39.5254,39.5402,149500.0
2014-05-15 15:20:00,53.47,53.5,53.44,53.44,158000.0,39.5402,39.5624,39.518,39.518,158000.0
2014-05-15 15:25:00,53.44,53.47,53.41,53.45,140400.0,39.518,39.5402,39.4958,39.5254,140400.0
2014-05-15 15:30:00,53.45,53.47,53.42,53.47,223600.0,39.5254,39.5402,39.5032,39.5402,223600.0
2014-05-15 15:35:00,53.47,53.54,53.46,53.51,374200.0,39.5402,39.5919,39.5328,39.5698,374200.0
2014-05-15 15:40:00,53.52,53.55,53.5,53.55,294200.0,39.5772,39.5993,39.5624,39.5993,294200.0
2014-05-15 15:45:00,53.54,53.58,53.52,53.53,382400.0,39.5919,39.6215,39.5772,39.5845,382400.0
2014-05-15 15:50:00,53.53,53.57,53.5,53.57,386200.0,39.5845,39.6141,39.5624,39.6141,386200.0
2014-05-15 15:55:00,53.56,53.57,53.49,53.52,871400.0,39.6067,39.6141,39.555,39.5772,871400.0
2014-05-16 09:30:00,53.42,53.51,53.33,53.34,1719500.0,39.5032,39.5698,39.4367,39.444,1719500.0
2014-05-16 09:35:00,53.33,53.46,53.33,53.35,391500.0,39.4367,39.5328,39.4367,39.4514,391500.0
2014-05-16 09:40:00,53.35,53.38,53.25,53.37,358700.0,39.4514,39.4736,39.3775,39.4662,358700.0
2014-05-16 09:45:00,53.37,53.39,53.26,53.26,439300.0,39.4662,39.481,39.3849,39.3849,439300.0
2014-05-16 09:50:00,53.26,53.31,53.23,53.28,242900.0,39.3849,39.4219,39.3627,39.3997,242900.0
2014-05-16 09:55:00,53.27,53.33,53.25,53.33,358600.0,39.3923,39.4367,39.3775,39.4367,358600.0
2014-05-16 10:00:00,53.32,53.38,53.27,53.28,212500.0,39.4293,39.4736,39.3923,39.3997,212500.0
2014-05-16 10:05:00,53.28,53.28,53.15,53.21,268400.0,39.3997,39.3997,39.3035,39.3479,268400.0
2014-05-16 10:10:00,53.2,53.26,53.15,53.18,277700.0,39.3405,39.3849,39.3035,39.3257,277700.0
2014-05-16 10:15:00,53.18,53.21,53.15,53.2,205800.0,39.3257,39.3479,39.3035,39.3405,205800.0
2014-05-16 10:20:00,53.2,53.21,53.15,53.18,169800.0,39.3405,39.3479,39.3035,39.3257,169800.0
2014-05-16 10:25:00,53.17,53.2,53.13,53.16,187500.0,39.3183,39.3405,39.2888,39.3109,187500.0
2014-05-16 10:30:00,53.16,53.21,53.16,53.18,322200.0,39.3109,39.3479,39.3109,39.3257,322200.0
2014-05-16 10:35:00,53.18,53.21,53.16,53.18,362700.0,39.3257,39.3479,39.3109,39.3257,362700.0
2014-05-16 10:40:00,53.18,53.2,53.15,53.15,172600.0,39.3257,39.3405,39.3035,39.3035,172600.0
2014-05-16 10:45:00,53.16,53.17,53.14,53.17,177300.0,39.3109,39.3183,39.2961,39.3183,177300.0
2014-05-16 10:50:00,53.16,53.17,53.11,53.12,239200.0,39.3109,39.3183,39.274,39.2814,239200.0
2014-05-16 10:55:00,53.12,53.18,53.11,53.15,236700.0,39.2814,39.3257,39.274,39.3035,236700.0
2014-05-16 11:00:00,53.15,53.17,53.12,53.15,184700.0,39.3035,39.3183,39.2814,39.3035,184700.0
2014-05-16 11:05:00,53.16,53.21,53.16,53.2,481300.0,39.3109,39.3479,39.3109,39.3405,481300.0
2014-05-16 11:10:00,53.21,53.21,53.19,53.2,398700.0,39.3479,39.3479,39.3331,39.3405,398700.0
2014-05-16 11:15:00,53.2,53.21,53.18,53.18,217200.0,39.3405,39.3479,39.3257,39.3257,217200.0
2014-05-16 11:20:00,53.18,53.19,53.16,53.19,153500.0,39.3257,39.3331,39.3109,39.3331,153500.0
2014-05-16 11:25:00,53.19,53.19,53.15,53.16,125600.0,39.3331,39.3331,39.3035,39.3109,125600.0
2014-05-16 11:30:00,53.16,53.2,53.15,53.2,236900.0,39.3109,39.3405,39.3035,39.3405,236900.0
2014-05-16 11:35:00,53.2,53.2,53.17,53.19,138300.0,39.3405,39.3405,39.3183,39.3331,138300.0
2014-05-16 11:40:00,53.18,53.2,53.15,53.17,118800.0,39.3257,39.3405,39.3035,39.3183,118800.0
2014-05-16 11:45:00,53.17,53.18,53.12,53.18,115900.0,39.3183,39.3257,39.2814,39.3257,115900.0
2014-05-16 11:50:00,53.18,53.2,53.13,53.14,115500.0,39.3257,39.3405,39.2888,39.2961,115500.0
2014-05-16 11:55:00,53.14,53.18,53.14,53.18,161700.0,39.2961,39.3257,39.2961,39.3257,161700.0
2014-05-16 12:00:00,53.18,53.18,53.16,53.17,142400.0,39.3257,39.3257,39.3109,39.3183,142400.0
2014-05-16 12:05:00,53.17,53.17,53.15,53.17,131900.0,39.3183,39.3183,39.3035,39.3183,131900.0
2014-05-16 12:10:00,53.17,53.17,53.12,53.15,125400.0,39.3183,39.3183,39.2814,39.3035,125400.0
2014-05-16 12:15:00,53.15,53.19,53.15,53.18,77100.0,39.3035,39.3331,39.3035,39.3257,77100.0
2014-05-16 12:20:00,53.18,53.2,53.17,53.18,102600.0,39.3257,39.3405,39.3183,39.3257,102600.0
2014-05-16 12:25:00,53.17,53.19,53.16,53.19,100500.0,39.3183,39.3331,39.3109,39.3331,100500.0
2014-05-16 12:30:00,53.19,53.2,53.15,53.19,79000.0,39.3331,39.3405,39.3035,39.3331,79000.0
2014-05-16 12:35:00,53.19,53.2,53.17,53.18,119400.0,39.3331,39.3405,39.3183,39.3257,119400.0
2014-05-16 12:40:00,53.17,53.18,53.13,53.14,100400.0,39.3183,39.3257,39.2888,39.2961,100400.0
2014-05-16 12:45:00,53.14,53.15,53.12,53.14,92000.0,39.2961,39.3035,39.2814,39.2961,92000.0
2014-05-16 12:50:00,53.15,53.15,53.12,53.14,108100.0,39.3035,39.3035,39.2814,39.2961,108100.0
2014-05-16 12:55:00,53.14,53.16,53.13,53.13,105900.0,39.2961,39.3109,39.2888,39.2888,105900.0
2014-05-16 13:00:00,53.14,53.15,53.12,53.15,148100.0,39.2961,39.3035,39.2814,39.3035,148100.0
2014-05-16 13:05:00,53.14,53.15,53.13,53.15,85600.0,39.2961,39.3035,39.2888,39.3035,85600.0
2014-05-16 13:10:00,53.15,53.16,53.11,53.11,118800.0,39.3035,39.3109,39.274,39.274,118800.0
2014-05-16 13:15:00,53.12,53.13,53.1,53.11,134900.0,39.2814,39.2888,39.2666,39.274,134900.0
2014-05-16 13:20:00,53.11,53.12,53.1,53.1,106100.0,39.274,39.2814,39.2666,39.2666,106100.0
2014-05-16 13:25:00,53.11,53.12,53.09,53.1,126400.0,39.274,39.2814,39.2592,39.2666,126400.0
2014-05-16 13:30:00,53.09,53.15,53.08,53.13,143100.0,39.2592,39.3035,39.2518,39.2888,143100.0
2014-05-16 13:35:00,53.14,53.16,53.12,53.13,85400.0,39.2961,39.3109,39.2814,39.2888,85400.0
2014-05-16 13:40:00,53.13,53.15,53.11,53.13,102100.0,39.2888,39.3035,39.274,39.2888,102100.0
2014-05-16 13:45:00,53.13,53.13,53.08,53.08,127700.0,39.2888,39.2888,39.2518,39.2518,127700.0
2014-05-16 13:50:00,53.08,53.09,53.04,53.04,135900.0,39.2518,39.2592,39.2222,39.2222,135900.0
2014-05-16 13:55:00,53.04,53.06,53.04,53.05,83500.0,39.2222,39.237,39.2222,39.2296,83500.0
2014-05-16 14:00:00,53.04,53.05,52.98,52.98,324300.0,39.2222,39.2296,39.1778,39.1778,324300.0
2014-05-16 14:05:00,52.98,53.01,52.97,53.0,191100.0,39.1778,39.2,39.1704,39.1926,191100.0
2014-05-16 14:10:00,53.0,53.01,52.97,52.97,225800.0,39.1926,39.2,39.1704,39.1704,225800.0
2014-05-16 14:15:00,52.98,53.0,52.97,52.99,125800.0,39.1778,39.1926,39.1704,39.1852,125800.0
2014-05-16 14:20:00,53.0,53.0,52.97,52.97,215200.0,39.1926,39.1926,39.1704,39.1704,215200.0
2014-05-16 14:25:00,52.98,53.0,52.97,53.0,93500.0,39.1778,39.1926,39.1704,39.1926,93500.0
2014-05-16 14:30:00,53.0,53.01,52.99,53.0,142300.0,39.1926,39.2,39.1852,39.1926,142300.0
2014-05-16 14:35:00,53.0,53.02,52.99,53.0,180900.0,39.1926,39.2074,39.1852,39.1926,180900.0
2014-05-16 14:40:00,53.0,53.12,53.0,53.1,228600.0,39.1926,39.2814,39.1926,39.2666,228600.0
2014-05-16 14:45:00,53.11,53.13,53.09,53.11,185600.0,39.274,39.2888,39.2592,39.274,185600.0
2014-05-16 14:50:00,53.12,53.13,53.09,53.1,177200.0,39.2814,39.2888,39.2592,39.2666,177200.0
2014-05-16 14:55:00,53.11,53.22,53.11,53.22,382400.0,39.274,39.3553,39.274,39.3553,382400.0
2014-05-16 15:00:00,53.22,53.22,53.19,53.2,234600.0,39.3553,39.3553,39.3331,39.3405,234600.0
2014-05-16 15:05:00,53.2,53.26,53.17,53.26,214800.0,39.3405,39.3849,39.3183,39.3849,214800.0
2014-05-16 15:10:00,53.26,53.3,53.25,53.26,309400.0,39.3849,39.4145,39.3775,39.3849,309400.0
2014-05-16 15:15:00,53.26,53.27,53.24,53.26,110500.0,39.3849,39.3923,39.3701,39.3849,110500.0
2014-05-16 15:20:00,53.26,53.29,53.23,53.24,145500.0,39.3849,39.4071,39.3627,39.3701,145500.0
2014-05-16 15:25:00,53.23,53.24,53.2,53.23,137900.0,39.3627,39.3701,39.3405,39.3627,137900.0
2014-05-16 15:30:00,53.23,53.28,53.23,53.25,209600.0,39.3627,39.3997,39.3627,39.3775,209600.0
2014-05-16 15:35:00,53.25,53.28,53.22,53.23,240000.0,39.3775,39.3997,39.3553,39.3627,240000.0
2014-05-16 15:40:00,53.23,53.25,53.22,53.22,269500.0,39.3627,39.3775,39.3553,39.3553,269500.0
2014-05-16 15:45:00,53.22,53.26,53.21,53.25,464200.0,39.3553,39.3849,39.3479,39.3775,464200.0
2014-05-16 15:50:00,53.25,53.31,53.24,53.31,461800.0,39.3775,39.4219,39.3701,39.4219,461800.0
2014-05-16 15:55:00,53.31,53.33,53.27,53.32,706200.0,39.4219,39.4367,39.3923,39.4293,706200.0
2014-05-19 09:30:00,53.08,53.26,53.06,53.23,499800.0,39.2518,39.3849,39.237,39.3627,499800.0
2014-05-19 09:35:00,53.24,53.25,53.09,53.22,418200.0,39.3701,39.3775,39.2592,39.3553,418200.0
2014-05-19 09:40:00,53.22,53.43,53.22,53.39,336200.0,39.3553,39.5106,39.3553,39.481,336200.0
2014-05-19 09:45:00,53.39,53.45,53.34,53.38,239200.0,39.481,39.5254,39.444,39.4736,239200.0
2014-05-19 09:50:00,53.38,53.41,53.3,53.34,230700.0,39.4736,39.4958,39.4145,39.444,230700.0
2014-05-19 09:55:00,53.34,53.36,53.3,53.32,148500.0,39.444,39.4588,39.4145,39.4293,148500.0
2014-05-19 10:00:00,53.32,53.35,53.24,53.28,235800.0,39.4293,39.4514,39.3701,39.3997,235800.0
2014-05-19 10:05:00,53.28,53.33,53.26,53.33,195800.0,39.3997,39.4367,39.3849,39.4367,195800.0
2014-05-19 10:10:00,53.33,53.33,53.25,53.33,227400.0,39.4367,39.4367,39.3775,39.4367,227400.0
2014-05-19 10:15:00,53.33,53.4,53.31,53.39,231400.0,39.4367,39.4884,39.4219,39.481,231400.0
2014-05-19 10:20:00,53.39,53.47,53.38,53.46,156100.0,39.481,39.5402,39.4736,39.5328,156100.0
2014-05-19 10:25:00,53.46,53.46,53.4,53.4,219700.0,39.5328,39.5328,39.4884,39.4884,219700.0
2014-05-19 10:30:00,53.41,53.42,53.33,53.33,124300.0,39.4958,39.5032,39.4367,39.4367,124300.0
2014-05-19 10:35:00,53.34,53.45,53.34,53.44,185200.0,39.444,39.5254,39.444,39.518,185200.0
2014-05-19 10:40:00,53.44,53.45,53.37,53.43,92500.0,39.518,39.5254,39.4662,39.5106,92500.0
2014-05-19 10:45:00,53.42,53.44,53.38,53.39,123100.0,39.5032,39.518,39.4736,39.481,123100.0
2014-05-19 10:50:00,53.38,53.44,53.38,53.42,106100.0,39.4736,39.518,39.4736,39.5032,106100.0
2014-05-19 10:55:00,53.43,53.44,53.4,53.42,78000.0,39.5106,39.518,39.4884,39.5032,78000.0
2014-05-19 11:00:00,53.43,53.5,53.42,53.49,151700.0,39.5106,39.5624,39.5032,39.555,151700.0
2014-05-19 11:05:00,53.5,53.57,53.47,53.57,192300.0,39.5624,39.6141,39.5402,39.6141,192300.0
2014-05-19 11:10:00,53.57,53.69,53.56,53.64,280800.0,39.6141,39.7029,39.6067,39.6659,280800.0
2014-05-19 11:15:00,53.64,53.66,53.6,53.63,132500.0,39.6659,39.6807,39.6363,39.6585,132500.0
2014-05-19 11:20:00,53.62,53.67,53.6,53.64,165900.0,39.6511,39.6881,39.6363,39.6659,165900.0
2014-05-19 11:25:00,53.64,53.68,53.63,53.66,89500.0,39.6659,39.6955,39.6585,39.6807,89500.0
2014-05-19 11:30:00,53.67,53.68,53.6,53.62,90300.0,39.6881,39.6955,39.6363,39.6511,90300.0
2014-05-19 11:35:00,53.63,53.63,53.6,53.62,77300.0,39.6585,39.6585,39.6363,39.6511,77300.0
2014-05-19 11:40:00,53.61,53.62,53.59,53.6,115300.0,39.6437,39.6511,39.6289,39.6363,115300.0
2014-05-19 11:45:00,53.6,53.63,53.59,53.63,53900.0,39.6363,39.6585,39.6289,39.6585,53900.0
2014-05-19 11:50:00,53.63,53.63,53.6,53.61,64400.0,39.6585,39.6585,39.6363,39.6437,64400.0
2014-05-19 11:55:00,53.62,53.66,53.6,53.65,107200.0,39.6511,39.6807,39.6363,39.6733,107200.0
2014-05-19 12:00:00,53.66,53.67,53.61,53.61,102700.0,39.6807,39.6881,39.6437,39.6437,102700.0
2014-05-19 12:05:00,53.62,53.66,53.6,53.65,90000.0,39.6511,39.6807,39.6363,39.6733,90000.0
2014-05-19 12:10:00,53.65,53.69,53.63,53.69,149100.0,39.6733,39.7029,39.6585,39.7029,149100.0
2014-05-19 12:15:00,53.69,53.7,53.67,53.68,73300.0,39.7029,39.7103,39.6881,39.6955,73300.0
2014-05-19 12:20:00,53.68,53.7,53.68,53.7,52300.0,39.6955,39.7103,39.6955,39.7103,52300.0
2014-05-19 12:25:00,53.7,53.71,53.65,53.67,47400.0,39.7103,39.7177,39.6733,39.6881,47400.0
2014-05-19 12:30:00,53.67,53.67,53.59,53.6,94500.0,39.6881,39.6881,39.6289,39.6363,94500.0
2014-05-19 12:35:00,53.61,53.64,53.6,53.63,105000.0,39.6437,39.6659,39.6363,39.6585,105000.0
2014-05-19 12:40:00,53.63,53.65,53.61,53.63,58600.0,39.6585,39.6733,39.6437,39.6585,58600.0
2014-05-19 12:45:00,53.63,53.66,53.61,53.65,76700.0,39.6585,39.6807,39.6437,39.6733,76700.0
2014-05-19 12:50:00,53.64,53.65,53.63,53.65,93700.0,39.6659,39.6733,39.6585,39.6733,93700.0
2014-05-19 12:55:00,53.64,53.65,53.63,53.64,69200.0,39.6659,39.6733,39.6585,39.6659,69200.0
2014-05-19 13:00:00,53.64,53.68,53.63,53.66,115400.0,39.6659,39.6955,39.6585,39.6807,115400.0
2014-05-19 13:05:00,53.67,53.68,53.65,53.66,50000.0,39.6881,39.6955,39.6733,39.6807,50000.0
2014-05-19 13:10:00,53.66,53.67,53.63,53.64,96900.0,39.6807,39.6881,39.6585,39.6659,96900.0
2014-05-19 13:15:00,53.65,53.66,53.63,53.64,46800.0,39.6733,39.6807,39.6585,39.6659,46800.0
2014-05-19 13:20:00,53.64,53.66,53.62,53.66,51500.0,39.6659,39.6807,39.6511,39.6807,51500.0
2014-05-19 13:25:00,53.66,53.66,53.61,53.63,65700.0,39.6807,39.6807,39.6437,39.6585,65700.0
2014-05-19 13:30:00,53.63,53.64,53.61,53.63,43500.0,39.6585,39.6659,39.6437,39.6585,43500.0
2014-05-19 13:35:00,53.63,53.65,53.6,53.62,59800.0,39.6585,39.6733,39.6363,39.6511,59800.0
2014-05-19 13:40:00,53.62,53.66,53.62,53.64,110000.0,39.6511,39.6807,39.6511,39.6659,110000.0
2014-05-19 13:45:00,53.65,53.65,53.63,53.65,65500.0,39.6733,39.6733,39.6585,39.6733,65500.0
2014-05-19 13:50:00,53.65,53.67,53.64,53.65,95200.0,39.6733,39.6881,39.6659,39.6733,95200.0
2014-05-19 13:55:00,53.66,53.72,53.65,53.69,77100.0,39.6807,39.7251,39.6733,39.7029,77100.0
2014-05-19 14:00:00,53.7,53.76,53.7,53.7,106900.0,39.7103,39.7546,39.7103,39.7103,106900.0
2014-05-19 14:05:00,53.7,53.71,53.66,53.69,62500.0,39.7103,39.7177,39.6807,39.7029,62500.0
2014-05-19 14:10:00,53.69,53.69,53.68,53.69,63700.0,39.7029,39.7029,39.6955,39.7029,63700.0
2014-05-19 14:15:00,53.69,53.76,53.69,53.76,71400.0,39.7029,39.7546,39.7029,39.7546,71400.0
2014-05-19 14:20:00,53.75,53.82,53.75,53.82,84300.0,39.7472,39.799,39.7472,39.799,84300.0
2014-05-19 14:25:00,53.82,53.85,53.77,53.78,121700.0,39.799,39.8212,39.762,39.7694,121700.0
2014-05-19 14:30:00,53.78,53.78,53.75,53.75,134900.0,39.7694,39.7694,39.7472,39.7472,134900.0
2014-05-19 14:35:00,53.75,53.79,53.75,53.78,89700.0,39.7472,39.7768,39.7472,39.7694,89700.0
2014-05-19 14:40:00,53.79,53.83,53.78,53.8,83600.0,39.7768,39.8064,39.7694,39.7842,83600.0
2014-05-19 14:45:00,53.8,53.84,53.8,53.82,61300.0,39.7842,39.8138,39.7842,39.799,61300.0
2014-05-19 14:50:00,53.81,53.83,53.8,53.8,54400.0,39.7916,39.8064,39.7842,39.7842,54400.0
2014-05-19 14:55:00,53.8,53.81,53.77,53.79,79500.0,39.7842,39.7916,39.762,39.7768,79500.0
2014-05-19 15:00:00,53.79,53.83,53.77,53.79,115400.0,39.7768,39.8064,39.762,39.7768,115400.0
2014-05-19 15:05:00,53.8,53.82,53.78,53.81,87300.0,39.7842,39.799,39.7694,39.7916,87300.0
2014-05-19 15:10:00,53.82,53.82,53.78,53.79,124400.0,39.799,39.799,39.7694,39.7768,124400.0
2014-05-19 15:15:00,53.8,53.8,53.72,53.75,213300.0,39.7842,39.7842,39.7251,39.7472,213300.0
2014-05-19 15:20:00,53.75,53.79,53.73,53.77,85000.0,39.7472,39.7768,39.7324,39.762,85000.0
2014-05-19 15:25:00,53.78,53.8,53.76,53.78,87400.0,39.7694,39.7842,39.7546,39.7694,87400.0
2014-05-19 15:30:00,53.79,53.88,53.79,53.88,153600.0,39.7768,39.8434,39.7768,39.8434,153600.0
2014-05-19 15:35:00,53.88,53.91,53.87,53.89,119200.0,39.8434,39.8656,39.836,39.8508,119200.0
2014-05-19 15:40:00,53.89,53.9,53.85,53.87,186700.0,39.8508,39.8582,39.8212,39.836,186700.0
2014-05-19 15:45:00,53.87,53.87,53.85,53.85,227900.0,39.836,39.836,39.8212,39.8212,227900.0
2014-05-19 15:50:00,53.85,53.87,53.83,53.86,385900.0,39.8212,39.836,39.8064,39.8286,385900.0
2014-05-19 15:55:00,53.85,53.86,53.82,53.82,465900.0,39.8212,39.8286,39.799,39.799,465900.0
2014-05-20 09:30:00,53.72,53.82,53.46,53.5,469400.0,39.7251,39.799,39.5328,39.5624,469400.0
2014-05-20 09:35:00,53.5,53.53,53.41,53.44,315200.0,39.5624,39.5845,39.4958,39.518,315200.0
2014-05-20 09:40:00,53.44,53.54,53.41,53.46,342100.0,39.518,39.5919,39.4958,39.5328,342100.0
2014-05-20 09:45:00,53.46,53.48,53.43,53.45,217600.0,39.5328,39.5476,39.5106,39.5254,217600.0
2014-05-20 09:50:00,53.45,53.54,53.43,53.46,169500.0,39.5254,39.5919,39.5106,39.5328,169500.0
2014-05-20 09:55:00,53.47,53.52,53.45,53.45,184200.0,39.5402,39.5772,39.5254,39.5254,184200.0
2014-05-20 10:00:00,53.45,53.53,53.45,53.48,220400.0,39.5254,39.5845,39.5254,39.5476,220400.0
2014-05-20 10:05:00,53.48,53.51,53.44,53.5,210300.0,39.5476,39.5698,39.518,39.5624,210300.0
2014-05-20 10:10:00,53.5,53.56,53.5,53.54,195300.0,39.5624,39.6067,39.5624,39.5919,195300.0
2014-05-20 10:15:00,53.53,53.61,53.53,53.59,202500.0,39.5845,39.6437,39.5845,39.6289,202500.0
2014-05-20 10:20:00,53.59,53.59,53.44,53.47,351000.0,39.6289,39.6289,39.518,39.5402,351000.0
2014-05-20 10:25:00,53.47,53.56,53.46,53.53,119200.0,39.5402,39.6067,39.5328,39.5845,119200.0
2014-05-20 10:30:00,53.53,53.62,53.53,53.6,110600.0,39.5845,39.6511,39.5845,39.6363,110600.0
2014-05-20 10:35:00,53.61,53.66,53.59,53.62,133600.0,39.6437,39.6807,39.6289,39.6511,133600.0
2014-05-20 10:40:00,53.61,53.7,53.59,53.68,152500.0,39.6437,39.7103,39.6289,39.6955,152500.0
2014-05-20 10:45:00,53.67,53.76,53.66,53.71,188600.0,39.6881,39.7546,39.6807,39.7177,188600.0
2014-05-20 10:50:00,53.71,53.73,53.67,53.73,80800.0,39.7177,39.7324,39.6881,39.7324,80800.0
2014-05-20 10:55:00,53.73,53.87,53.73,53.86,165400.0,39.7324,39.836,39.7324,39.8286,165400.0
2014-05-20 11:00:00,53.86,53.98,53.86,53.97,304100.0,39.8286,39.9173,39.8286,39.9099,304100.0
2014-05-20 11:05:00,53.98,54.04,53.97,54.0,186800.0,39.9173,39.9617,39.9099,39.9321,186800.0
2014-05-20 11:10:00,54.0,54.02,53.95,53.97,167300.0,39.9321,39.9469,39.8951,39.9099,167300.0
2014-05-20 11:15:00,53.96,53.98,53.8,53.83,184600.0,39.9025,39.9173,39.7842,39.8064,184600.0
2014-05-20 11:20:00,53.82,53.85,53.81,53.83,59000.0,39.799,39.8212,39.7916,39.8064,59000.0
2014-05-20 11:25:00,53.83,53.86,53.8,53.81,99100.0,39.8064,39.8286,39.7842,39.7916,99100.0
2014-05-20 11:30:00,53.8,53.83,53.79,53.82,108700.0,39.7842,39.8064,39.7768,39.799,108700.0
2014-05-20 11:35:00,53.82,53.87,53.81,53.87,122800.0,39.799,39.836,39.7916,39.836,122800.0
2014-05-20 11:40:00,53.87,53.92,53.85,53.89,95000.0,39.836,39.8729,39.8212,39.8508,95000.0
2014-05-20 11:45:00,53.88,53.94,53.88,53.9,93600.0,39.8434,39.8877,39.8434,39.8582,93600.0
2014-05-20 11:50:00,53.91,53.91,53.85,53.86,93600.0,39.8656,39.8656,39.8212,39.8286,93600.0
2014-05-20 11:55:00,53.86,53.87,53.84,53.87,405900.0,39.8286,39.836,39.8138,39.836,405900.0
2014-05-20 12:00:00,53.87,53.88,53.79,53.81,500600.0,39.836,39.8434,39.7768,39.7916,500600.0
2014-05-20 12:05:00,53.8,53.83,53.74,53.8,229100.0,39.7842,39.8064,39.7398,39.7842,229100.0
2014-05-20 12:10:00,53.8,53.82,53.67,53.7,273600.0,39.7842,39.799,39.6881,39.7103,273600.0
2014-05-20 12:15:00,53.69,53.73,53.66,53.72,203100.0,39.7029,39.7324,39.6807,39.7251,203100.0
2014-05-20 12:20:00,53.71,53.76,53.71,53.75,146200.0,39.7177,39.7546,39.7177,39.7472,146200.0
2014-05-20 12:25:00,53.75,53.8,53.73,53.78,317500.0,39.7472,39.7842,39.7324,39.7694,317500.0
2014-05-20 12:30:00,53.78,53.79,53.76,53.79,101500.0,39.7694,39.7768,39.7546,39.7768,101500.0
2014-05-20 12:35:00,53.79,53.79,53.77,53.79,137900.0,39.7768,39.7768,39.762,39.7768,137900.0
2014-05-20 12:40:00,53.79,53.79,53.75,53.79,124500.0,39.7768,39.7768,39.7472,39.7768,124500.0
2014-05-20 12:45:00,53.78,53.83,53.78,53.83,89200.0,39.7694,39.8064,39.7694,39.8064,89200.0
2014-05-20 12:50:00,53.83,53.84,53.81,53.82,47200.0,39.8064,39.8138,39.7916,39.799,47200.0
2014-05-20 12:55:00,53.83,53.87,53.82,53.86,117800.0,39.8064,39.836,39.799,39.8286,117800.0
2014-05-20 13:00:00,53.86,53.86,53.76,53.8,97100.0,39.8286,39.8286,39.7546,39.7842,97100.0
2014-05-20 13:05:00,53.79,53.8,53.76,53.78,132900.0,39.7768,39.7842,39.7546,39.7694,132900.0
2014-05-20 13:10:00,53.78,53.79,53.73,53.73,197900.0,39.7694,39.7768,39.7324,39.7324,197900.0
2014-05-20 13:15:00,53.72,53.73,53.69,53.7,165100.0,39.7251,39.7324,39.7029,39.7103,165100.0
2014-05-20 13:20:00,53.7,53.71,53.66,53.67,118900.0,39.7103,39.7177,39.6807,39.6881,118900.0
2014-05-20 13:25:00,53.67,53.69,53.62,53.69,142800.0,39.6881,39.7029,39.6511,39.7029,142800.0
2014-05-20 13:30:00,53.69,53.7,53.65,53.67,190400.0,39.7029,39.7103,39.6733,39.6881,190400.0
2014-05-20 13:35:00,53.67,53.67,53.58,53.6,161300.0,39.6881,39.6881,39.6215,39.6363,161300.0
2014-05-20 13:40:00,53.59,53.69,53.56,53.69,307600.0,39.6289,39.7029,39.6067,39.7029,307600.0
2014-05-20 13:45:00,53.68,53.68,53.59,53.59,100000.0,39.6955,39.6955,39.6289,39.6289,100000.0
2014-05-20 13:50:00,53.6,53.65,53.59,53.64,116400.0,39.6363,39.6733,39.6289,39.6659,116400.0
2014-05-20 13:55:00,53.64,53.67,53.63,53.63,90900.0,39.6659,39.6881,39.6585,39.6585,90900.0
2014-05-20 14:00:00,53.63,53.66,53.61,53.65,86500.0,39.6585,39.6807,39.6437,39.6733,86500.0
2014-05-20 14:05:00,53.65,53.66,53.62,53.64,82900.0,39.6733,39.6807,39.6511,39.6659,82900.0
2014-05-20 14:10:00,53.65,53.66,53.59,53.6,110700.0,39.6733,39.6807,39.6289,39.6363,110700.0
2014-05-20 14:15:00,53.61,53.69,53.59,53.68,102800.0,39.6437,39.7029,39.6289,39.6955,102800.0
2014-05-20 14:20:00,53.68,53.7,53.65,53.66,75900.0,39.6955,39.7103,39.6733,39.6807,75900.0
2014-05-20 14:25:00,53.66,53.69,53.65,53.67,110000.0,39.6807,39.7029,39.6733,39.6881,110000.0
2014-05-20 14:30:00,53.68,53.69,53.66,53.69,73200.0,39.6955,39.7029,39.6807,39.7029,73200.0
2014-05-20 14:35:00,53.68,53.69,53.64,53.64,133600.0,39.6955,39.7029,39.6659,39.6659,133600.0
2014-05-20 14:40:00,53.65,53.66,53.62,53.64,98300.0,39.6733,39.6807,39.6511,39.6659,98300.0
2014-05-20 14:45:00,53.64,53.68,53.62,53.66,116100.0,39.6659,39.6955,39.6511,39.6807,116100.0
2014-05-20 14:50:00,53.65,53.66,53.58,53.59,117900.0,39.6733,39.6807,39.6215,39.6289,117900.0
2014-05-20 14:55:00,53.6,53.67,53.59,53.67,99300.0,39.6363,39.6881,39.6289,39.6881,99300.0
2014-05-20 15:00:00,53.67,53.68,53.64,53.67,115500.0,39.6881,39.6955,39.6659,39.6881,115500.0
2014-05-20 15:05:00,53.68,53.69,53.64,53.66,121700.0,39.6955,39.7029,39.6659,39.6807,121700.0
2014-05-20 15:10:00,53.66,53.68,53.65,53.66,86900.0,39.6807,39.6955,39.6733,39.6807,86900.0
2014-05-20 15:15:00,53.66,53.72,53.65,53.71,156800.0,39.6807,39.7251,39.6733,39.7177,156800.0
2014-05-20 15:20:00,53.71,53.73,53.68,53.7,182100.0,39.7177,39.7324,39.6955,39.7103,182100.0
2014-05-20 15:25:00,53.7,53.76,53.68,53.68,217100.0,39.7103,39.7546,39.6955,39.6955,217100.0
2014-05-20 15:30:00,53.69,53.77,53.68,53.73,185000.0,39.7029,39.762,39.6955,39.7324,185000.0
2014-05-20 15:35:00,53.73,53.86,53.73,53.8,181200.0,39.7324,39.8286,39.7324,39.7842,181200.0
2014-05-20 15:40:00,53.81,53.84,53.79,53.8,166500.0,39.7916,39.8138,39.7768,39.7842,166500.0
2014-05-20 15:45:00,53.81,53.83,53.73,53.75,268200.0,39.7916,39.8064,39.7324,39.7472,268200.0
2014-05-20 15:50:00,53.75,53.78,53.74,53.78,208000.0,39.7472,39.7694,39.7398,39.7694,208000.0
2014-05-20 15:55:00,53.77,53.77,53.68,53.71,509600.0,39.762,39.762,39.6955,39.7177,509600.0
2014-05-21 09:30:00,54.05,54.12,53.98,54.09,328400.0,39.9691,40.0208,39.9173,39.9987,328400.0
2014-05-21 09:35:00,54.1,54.3,54.09,54.24,363200.0,40.0061,40.154,39.9987,40.1096,363200.0
2014-05-21 09:40:00,54.24,54.3,54.24,54.3,188600.0,40.1096,40.154,40.1096,40.154,188600.0
2014-05-21 09:45:00,54.3,54.43,54.3,54.42,289300.0,40.154,40.2501,40.154,40.2427,289300.0
2014-05-21 09:50:00,54.43,54.6,54.42,54.47,320800.0,40.2501,40.3758,40.2427,40.2797,320800.0
2014-05-21 09:55:00,54.48,54.51,54.38,54.39,208200.0,40.2871,40.3092,40.2131,40.2205,208200.0
2014-05-21 10:00:00,54.39,54.41,54.29,54.33,263000.0,40.2205,40.2353,40.1466,40.1761,263000.0
2014-05-21 10:05:00,54.33,54.44,54.32,54.38,139000.0,40.1761,40.2575,40.1687,40.2131,139000.0
2014-05-21 10:10:00,54.38,54.46,54.37,54.44,158800.0,40.2131,40.2723,40.2057,40.2575,158800.0
2014-05-21 10:15:00,54.45,54.5,54.44,54.48,207300.0,40.2649,40.3018,40.2575,40.2871,207300.0
2014-05-21 10:20:00,54.48,54.5,54.44,54.44,110200.0,40.2871,40.3018,40.2575,40.2575,110200.0
2014-05-21 10:25:00,54.44,54.47,54.42,54.46,76500.0,40.2575,40.2797,40.2427,40.2723,76500.0
2014-05-21 10:30:00,54.46,54.5,54.45,54.5,170300.0,40.2723,40.3018,40.2649,40.3018,170300.0
2014-05-21 10:35:00,54.49,54.58,54.49,54.55,186200.0,40.2945,40.361,40.2945,40.3388,186200.0
2014-05-21 10:40:00,54.56,54.56,54.43,54.43,142500.0,40.3462,40.3462,40.2501,40.2501,142500.0
2014-05-21 10:45:00,54.43,54.44,54.4,54.43,104400.0,40.2501,40.2575,40.2279,40.2501,104400.0
2014-05-21 10:50:00,54.43,54.44,54.36,54.43,269200.0,40.2501,40.2575,40.1983,40.2501,269200.0
2014-05-21 10:55:00,54.44,54.49,54.4,54.41,192900.0,40.2575,40.2945,40.2279,40.2353,192900.0
2014-05-21 11:00:00,54.41,54.44,54.36,54.39,123400.0,40.2353,40.2575,40.1983,40.2205,123400.0
2014-05-21 11:05:00,54.38,54.42,54.34,54.41,125700.0,40.2131,40.2427,40.1835,40.2353,125700.0
2014-05-21 11:10:00,54.41,54.45,54.41,54.44,91700.0,40.2353,40.2649,40.2353,40.2575,91700.0
2014-05-21 11:15:00,54.44,54.46,54.41,54.41,75100.0,40.2575,40.2723,40.2353,40.2353,75100.0
2014-05-21 11:20:00,54.41,54.42,54.33,54.34,89900.0,40.2353,40.2427,40.1761,40.1835,89900.0
2014-05-21 11:25:00,54.34,54.36,54.3,54.32,88400.0,40.1835,40.1983,40.154,40.1687,88400.0
2014-05-21 11:30:00,54.32,54.35,54.29,54.3,99700.0,40.1687,40.1909,40.1466,40.154,99700.0
2014-05-21 11:35:00,54.31,54.32,54.27,54.28,57500.0,40.1613,40.1687,40.1318,40.1392,57500.0
2014-05-21 11:40:00,54.28,54.29,54.23,54.27,58000.0,40.1392,40.1466,40.1022,40.1318,58000.0
2014-05-21 11:45:00,54.27,54.27,54.21,54.24,130100.0,40.1318,40.1318,40.0874,40.1096,130100.0
2014-05-21 11:50:00,54.23,54.33,54.23,54.31,110900.0,40.1022,40.1761,40.1022,40.1613,110900.0
2014-05-21 11:55:00,54.31,54.32,54.21,54.22,178600.0,40.1613,40.1687,40.0874,40.0948,178600.0
2014-05-21 12:00:00,54.22,54.25,54.2,54.2,203400.0,40.0948,40.117,40.08,40.08,203400.0
2014-05-21 12:05:00,54.2,54.23,54.17,54.19,260400.0,40.08,40.1022,40.0578,40.0726,260400.0
2014-05-21 12:10:00,54.2,54.22,54.15,54.18,84300.0,40.08,40.0948,40.043,40.0652,84300.0
2014-05-21 12:15:00,54.18,54.2,54.17,54.18,58800.0,40.0652,40.08,40.0578,40.0652,58800.0
2014-05-21 12:20:00,54.19,54.25,54.18,54.22,86600.0,40.0726,40.117,40.0652,40.0948,86600.0
2014-05-21 12:25:00,54.23,54.26,54.22,54.25,60100.0,40.1022,40.1244,40.0948,40.117,60100.0
2014-05-21 12:30:00,54.25,54.31,54.23,54.24,91500.0,40.117,40.1613,40.1022,40.1096,91500.0
2014-05-21 12:35:00,54.24,54.26,54.21,54.24,152400.0,40.1096,40.1244,40.0874,40.1096,152400.0
2014-05-21 12:40:00,54.25,54.29,54.24,54.27,92400.0,40.117,40.1466,40.1096,40.1318,92400.0
2014-05-21 12:45:00,54.28,54.3,54.26,54.29,75600.0,40.1392,40.154,40.1244,40.1466,75600.0
2014-05-21 12:50:00,54.29,54.31,54.26,54.26,82000.0,40.1466,40.1613,40.1244,40.1244,82000.0
2014-05-21 12:55:00,54.26,54.29,54.24,54.29,78400.0,40.1244,40.1466,40.1096,40.1466,78400.0
2014-05-21 13:00:00,54.28,54.3,54.26,54.28,61700.0,40.1392,40.154,40.1244,40.1392,61700.0
2014-05-21 13:05:00,54.29,54.29,54.19,54.19,249600.0,40.1466,40.1466,40.0726,40.0726,249600.0
2014-05-21 13:10:00,54.19,54.21,54.16,54.2,209200.0,40.0726,40.0874,40.0504,40.08,209200.0
2014-05-21 13:15:00,54.2,54.25,54.19,54.24,71100.0,40.08,40.117,40.0726,40.1096,71100.0
2014-05-21 13:20:00,54.25,54.25,54.2,54.2,103800.0,40.117,40.117,40.08,40.08,103800.0
2014-05-21 13:25:00,54.21,54.21,54.16,54.18,63500.0,40.0874,40.0874,40.0504,40.0652,63500.0
2014-05-21 13:30:00,54.18,54.2,54.15,54.15,92800.0,40.0652,40.08,40.043,40.043,92800.0
2014-05-21 13:35:00,54.15,54.17,54.06,54.09,253500.0,40.043,40.0578,39.9765,39.9987,253500.0
2014-05-21 13:40:00,54.09,54.17,54.08,54.16,129600.0,39.9987,40.0578,39.9913,40.0504,129600.0
2014-05-21 13:45:00,54.16,54.16,54.08,54.1,94700.0,40.0504,40.0504,39.9913,40.0061,94700.0
2014-05-21 13:50:00,54.09,54.13,54.07,54.12,134500.0,39.9987,40.0282,39.9839,40.0208,134500.0
2014-05-21 13:55:00,54.12,54.16,54.11,54.15,87400.0,40.0208,40.0504,40.0134,40.043,87400.0
2014-05-21 14:00:00,54.16,54.27,54.12,54.26,138600.0,40.0504,40.1318,40.0208,40.1244,138600.0
2014-05-21 14:05:00,54.26,54.29,54.14,54.17,186100.0,40.1244,40.1466,40.0356,40.0578,186100.0
2014-05-21 14:10:00,54.17,54.2,54.11,54.2,208000.0,40.0578,40.08,40.0134,40.08,208000.0
2014-05-21 14:15:00,54.2,54.21,54.15,54.2,97000.0,40.08,40.0874,40.043,40.08,97000.0
2014-05-21 14:20:00,54.2,54.28,54.18,54.22,115500.0,40.08,40.1392,40.0652,40.0948,115500.0
2014-05-21 14:25:00,54.22,54.27,54.22,54.26,83100.0,40.0948,40.1318,40.0948,40.1244,83100.0
2014-05-21 14:30:00,54.25,54.28,54.2,54.25,120000.0,40.117,40.1392,40.08,40.117,120000.0
2014-05-21 14:35:00,54.26,54.26,54.22,54.25,77800.0,40.1244,40.1244,40.0948,40.117,77800.0
2014-05-21 14:40:00,54.25,54.3,54.22,54.23,111000.0,40.117,40.154,40.0948,40.1022,111000.0
2014-05-21 14:45:00,54.22,54.27,54.21,54.24,61200.0,40.0948,40.1318,40.0874,40.1096,61200.0
2014-05-21 14:50:00,54.25,54.25,54.2,54.2,55200.0,40.117,40.117,40.08,40.08,55200.0
2014-05-21 14:55:00,54.2,54.21,54.17,54.17,95500.0,40.08,40.0874,40.0578,40.0578,95500.0
2014-05-21 15:00:00,54.18,54.22,54.17,54.21,88100.0,40.0652,40.0948,40.0578,40.0874,88100.0
2014-05-21 15:05:00,54.21,54.21,54.19,54.2,65100.0,40.0874,40.0874,40.0726,40.08,65100.0
2014-05-21 15:10:00,54.2,54.26,54.2,54.22,108000.0,40.08,40.1244,40.08,40.0948,108000.0
2014-05-21 15:15:00,54.22,54.27,54.2,54.2,109000.0,40.0948,40.1318,40.08,40.08,109000.0
2014-05-21 15:20:00,54.2,54.21,54.18,54.2,102800.0,40.08,40.0874,40.0652,40.08,102800.0
2014-05-21 15:25:00,54.2,54.2,54.18,54.18,60100.0,40.08,40.08,40.0652,40.0652,60100.0
2014-05-21 15:30:00,54.18,54.19,54.14,54.15,141000.0,40.0652,40.0726,40.0356,40.043,141000.0
2014-05-21 15:35:00,54.14,54.15,54.11,54.13,137900.0,40.0356,40.043,40.0134,40.0282,137900.0
2014-05-21 15:40:00,54.13,54.13,54.12,54.12,96400.0,40.0282,40.0282,40.0208,40.0208,96400.0
2014-05-21 15:45:00,54.12,54.14,54.1,54.1,212700.0,40.0208,40.0356,40.0061,40.0061,212700.0
2014-05-21 15:50:00,54.1,54.11,54.08,54.08,215300.0,40.0061,40.0134,39.9913,39.9913,215300.0
2014-05-21 15:55:00,54.09,54.12,54.07,54.11,575300.0,39.9987,40.0208,39.9839,40.0134,575300.0
2014-05-22 09:30:00,54.17,54.25,54.08,54.14,461100.0,40.0578,40.117,39.9913,40.0356,461100.0
2014-05-22 09:35:00,54.14,54.19,54.02,54.16,157300.0,40.0356,40.0726,39.9469,40.0504,157300.0
2014-05-22 09:40:00,54.16,54.29,54.13,54.25,166700.0,40.0504,40.1466,40.0282,40.117,166700.0
2014-05-22 09:45:00,54.25,54.43,54.24,54.4,177600.0,40.117,40.2501,40.1096,40.2279,177600.0
2014-05-22 09:50:00,54.39,54.48,54.39,54.47,198900.0,40.2205,40.2871,40.2205,40.2797,198900.0
2014-05-22 09:55:00,54.47,54.53,54.45,54.5,162400.0,40.2797,40.324,40.2649,40.3018,162400.0
2014-05-22 10:00:00,54.51,54.53,54.45,54.46,163400.0,40.3092,40.324,40.2649,40.2723,163400.0
2014-05-22 10:05:00,54.45,54.45,54.34,54.39,232700.0,40.2649,40.2649,40.1835,40.2205,232700.0
2014-05-22 10:10:00,54.38,54.45,54.38,54.45,146000.0,40.2131,40.2649,40.2131,40.2649,146000.0
2014-05-22 10:15:00,54.45,54.57,54.44,54.55,148500.0,40.2649,40.3536,40.2575,40.3388,148500.0
2014-05-22 10:20:00,54.55,54.57,54.52,54.55,133100.0,40.3388,40.3536,40.3166,40.3388,133100.0
2014-05-22 10:25:00,54.55,54.55,54.4,54.43,118200.0,40.3388,40.3388,40.2279,40.2501,118200.0
2014-05-22 10:30:00,54.43,54.43,54.39,54.41,75700.0,40.2501,40.2501,40.2205,40.2353,75700.0
2014-05-22 10:35:00,54.4,54.44,54.4,54.42,90000.0,40.2279,40.2575,40.2279,40.2427,90000.0
2014-05-22 10:40:00,54.41,54.43,54.36,54.38,90600.0,40.2353,40.2501,40.1983,40.2131,90600.0
2014-05-22 10:45:00,54.37,54.43,54.36,54.42,144700.0,40.2057,40.2501,40.1983,40.2427,144700.0
2014-05-22 10:50:00,54.43,54.44,54.38,54.38,129500.0,40.2501,40.2575,40.2131,40.2131,129500.0
2014-05-22 10:55:00,54.39,54.39,54.33,54.34,113500.0,40.2205,40.2205,40.1761,40.1835,113500.0
2014-05-22 11:00:00,54.34,54.41,54.31,54.33,201100.0,40.1835,40.2353,40.1613,40.1761,201100.0
2014-05-22 11:05:00,54.32,54.37,54.32,54.36,130500.0,40.1687,40.2057,40.1687,40.1983,130500.0
2014-05-22 11:10:00,54.36,54.42,54.35,54.37,101500.0,40.1983,40.2427,40.1909,40.2057,101500.0
2014-05-22 11:15:00,54.37,54.44,54.35,54.42,150500.0,40.2057,40.2575,40.1909,40.2427,150500.0
2014-05-22 11:20:00,54.42,54.44,54.4,54.42,89900.0,40.2427,40.2575,40.2279,40.2427,89900.0
2014-05-22 11:25:00,54.41,54.45,54.38,54.41,162800.0,40.2353,40.2649,40.2131,40.2353,162800.0
2014-05-22 11:30:00,54.41,54.49,54.4,54.45,132800.0,40.2353,40.2945,40.2279,40.2649,132800.0
2014-05-22 11:35:00,54.45,54.5,54.45,54.46,76400.0,40.2649,40.3018,40.2649,40.2723,76400.0
2014-05-22 11:40:00,54.45,54.48,54.45,54.46,92800.0,40.2649,40.2871,40.2649,40.2723,92800.0
2014-05-22 11:45:00,54.46,54.5,54.45,54.48,73400.0,40.2723,40.3018,40.2649,40.2871,73400.0
2014-05-22 11:50:00,54.48,54.51,54.45,54.46,107600.0,40.2871,40.3092,40.2649,40.2723,107600.0
2014-05-22 11:55:00,54.47,54.52,54.47,54.47,64600.0,40.2797,40.3166,40.2797,40.2797,64600.0
2014-05-22 12:00:00,54.47,54.5,54.47,54.5,51600.0,40.2797,40.3018,40.2797,40.3018,51600.0
2014-05-22 12:05:00,54.49,54.54,54.49,54.52,71700.0,40.2945,40.3314,40.2945,40.3166,71700.0
2014-05-22 12:10:00,54.53,54.53,54.47,54.5,97300.0,40.324,40.324,40.2797,40.3018,97300.0
2014-05-22 12:15:00,54.5,54.5,54.46,54.48,92400.0,40.3018,40.3018,40.2723,40.2871,92400.0
2014-05-22 12:20:00,54.48,54.5,54.47,54.49,35000.0,40.2871,40.3018,40.2797,40.2945,35000.0
2014-05-22 12:25:00,54.49,54.53,54.49,54.53,46300.0,40.2945,40.324,40.2945,40.324,46300.0
2014-05-22 12:30:00,54.52,54.53,54.5,54.51,37300.0,40.3166,40.324,40.3018,40.3092,37300.0
2014-05-22 12:35:00,54.5,54.51,54.49,54.5,61500.0,40.3018,40.3092,40.2945,40.3018,61500.0
2014-05-22 12:40:00,54.51,54.53,54.5,54.52,54400.0,40.3092,40.324,40.3018,40.3166,54400.0
2014-05-22 12:45:00,54.53,54.53,54.5,54.5,27200.0,40.324,40.324,40.3018,40.3018,27200.0
2014-05-22 12:50:00,54.5,54.52,54.49,54.51,74900.0,40.3018,40.3166,40.2945,40.3092,74900.0
2014-05-22 12:55:00,54.52,54.52,54.49,54.5,63200.0,40.3166,40.3166,40.2945,40.3018,63200.0
2014-05-22 13:00:00,54.51,54.54,54.5,54.52,58600.0,40.3092,40.3314,40.3018,40.3166,58600.0
2014-05-22 13:05:00,54.52,54.57,54.52,54.54,138800.0,40.3166,40.3536,40.3166,40.3314,138800.0
2014-05-22 13:10:00,54.54,54.6,54.54,54.59,146500.0,40.3314,40.3758,40.3314,40.3684,146500.0
2014-05-22 13:15:00,54.59,54.6,54.56,54.56,24900.0,40.3684,40.3758,40.3462,40.3462,24900.0
2014-05-22 13:20:00,54.56,54.58,54.56,54.58,41500.0,40.3462,40.361,40.3462,40.361,41500.0
2014-05-22 13:25:00,54.58,54.59,54.56,54.59,62800.0,40.361,40.3684,40.3462,40.3684,62800.0
2014-05-22 13:30:00,54.58,54.59,54.55,54.55,44100.0,40.361,40.3684,40.3388,40.3388,44100.0
2014-05-22 13:35:00,54.55,54.57,54.55,54.55,48600.0,40.3388,40.3536,40.3388,40.3388,48600.0
2014-05-22 13:40:00,54.56,54.56,54.54,54.55,73400.0,40.3462,40.3462,40.3314,40.3388,73400.0
2014-05-22 13:45:00,54.56,54.58,54.56,54.58,47700.0,40.3462,40.361,40.3462,40.361,47700.0
2014-05-22 13:50:00,54.57,54.59,54.56,54.59,38600.0,40.3536,40.3684,40.3462,40.3684,38600.0
2014-05-22 13:55:00,54.59,54.6,54.57,54.57,37500.0,40.3684,40.3758,40.3536,40.3536,37500.0
2014-05-22 14:00:00,54.57,54.59,54.56,54.56,113600.0,40.3536,40.3684,40.3462,40.3462,113600.0
2014-05-22 14:05:00,54.57,54.58,54.56,54.57,37800.0,40.3536,40.361,40.3462,40.3536,37800.0
2014-05-22 14:10:00,54.57,54.58,54.56,54.56,48300.0,40.3536,40.361,40.3462,40.3462,48300.0
2014-05-22 14:15:00,54.56,54.57,54.52,54.52,61800.0,40.3462,40.3536,40.3166,40.3166,61800.0
2014-05-22 14:20:00,54.53,54.55,54.52,54.55,64100.0,40.324,40.3388,40.3166,40.3388,64100.0
2014-05-22 14:25:00,54.54,54.55,54.54,54.54,33200.0,40.3314,40.3388,40.3314,40.3314,33200.0
2014-05-22 14:30:00,54.55,54.58,54.55,54.55,72900.0,40.3388,40.361,40.3388,40.3388,72900.0
2014-05-22 14:35:00,54.55,54.58,54.55,54.56,55600.0,40.3388,40.361,40.3388,40.3462,55600.0
2014-05-22 14:40:00,54.57,54.57,54.56,54.57,47000.0,40.3536,40.3536,40.3462,40.3536,47000.0
2014-05-22 14:45:00,54.56,54.57,54.55,54.55,65200.0,40.3462,40.3536,40.3388,40.3388,65200.0
2014-05-22 14:50:00,54.55,54.59,54.55,54.57,103800.0,40.3388,40.3684,40.3388,40.3536,103800.0
2014-05-22 14:55:00,54.58,54.58,54.56,54.57,48300.0,40.361,40.361,40.3462,40.3536,48300.0
2014-05-22 15:00:00,54.57,54.57,54.55,54.57,69200.0,40.3536,40.3536,40.3388,40.3536,69200.0
2014-05-22 15:05:00,54.56,54.57,54.53,54.53,111000.0,40.3462,40.3536,40.324,40.324,111000.0
2014-05-22 15:10:00,54.53,54.54,54.51,54.52,62100.0,40.324,40.3314,40.3092,40.3166,62100.0
2014-05-22 15:15:00,54.52,54.54,54.52,54.52,78200.0,40.3166,40.3314,40.3166,40.3166,78200.0
2014-05-22 15:20:00,54.53,54.53,54.5,54.5,68600.0,40.324,40.324,40.3018,40.3018,68600.0
2014-05-22 15:25:00,54.5,54.53,54.49,54.51,155400.0,40.3018,40.324,40.2945,40.3092,155400.0
2014-05-22 15:30:00,54.51,54.54,54.51,54.52,101000.0,40.3092,40.3314,40.3092,40.3166,101000.0
2014-05-22 15:35:00,54.52,54.52,54.5,54.51,124800.0,40.3166,40.3166,40.3018,40.3092,124800.0
2014-05-22 15:40:00,54.5,54.51,54.49,54.51,208200.0,40.3018,40.3092,40.2945,40.3092,208200.0
2014-05-22 15:45:00,54.51,54.52,54.5,54.51,293100.0,40.3092,40.3166,40.3018,40.3092,293100.0
2014-05-22 15:50:00,54.5,54.53,54.47,54.51,436300.0,40.3018,40.324,40.2797,40.3092,436300.0
2014-05-22 15:55:00,54.51,54.57,54.49,54.54,940900.0,40.3092,40.3536,40.2945,40.3314,940900.0
2014-05-23 09:30:00,54.55,54.55,54.16,54.23,440100.0,40.3388,40.3388,40.0504,40.1022,440100.0
2014-05-23 09:35:00,54.24,54.31,54.23,54.31,233800.0,40.1096,40.1613,40.1022,40.1613,233800.0
2014-05-23 09:40:00,54.32,54.39,54.29,54.29,432100.0,40.1687,40.2205,40.1466,40.1466,432100.0
2014-05-23 09:45:00,54.29,54.35,54.27,54.3,239300.0,40.1466,40.1909,40.1318,40.154,239300.0
2014-05-23 09:50:00,54.3,54.32,54.3,54.3,277200.0,40.154,40.1687,40.154,40.154,277200.0
2014-05-23 09:55:00,54.3,54.34,54.27,54.31,220200.0,40.154,40.1835,40.1318,40.1613,220200.0
2014-05-23 10:00:00,54.31,54.39,54.31,54.38,245200.0,40.1613,40.2205,40.1613,40.2131,245200.0
2014-05-23 10:05:00,54.38,54.44,54.38,54.4,271100.0,40.2131,40.2575,40.2131,40.2279,271100.0
2014-05-23 10:10:00,54.4,54.42,54.37,54.42,223500.0,40.2279,40.2427,40.2057,40.2427,223500.0
2014-05-23 10:15:00,54.42,54.47,54.38,54.47,341600.0,40.2427,40.2797,40.2131,40.2797,341600.0
2014-05-23 10:20:00,54.47,54.53,54.44,54.48,171900.0,40.2797,40.324,40.2575,40.2871,171900.0
2014-05-23 10:25:00,54.48,54.53,54.47,54.51,123900.0,40.2871,40.324,40.2797,40.3092,123900.0
2014-05-23 10:30:00,54.51,54.55,54.47,54.5,152500.0,40.3092,40.3388,40.2797,40.3018,152500.0
2014-05-23 10:35:00,54.49,54.51,54.48,54.48,119600.0,40.2945,40.3092,40.2871,40.2871,119600.0
2014-05-23 10:40:00,54.49,54.52,54.46,54.5,178900.0,40.2945,40.3166,40.2723,40.3018,178900.0
2014-05-23 10:45:00,54.5,54.53,54.48,54.49,240500.0,40.3018,40.324,40.2871,40.2945,240500.0
2014-05-23 10:50:00,54.49,54.5,54.45,54.48,86400.0,40.2945,40.3018,40.2649,40.2871,86400.0
2014-05-23 10:55:00,54.48,54.51,54.45,54.51,184000.0,40.2871,40.3092,40.2649,40.3092,184000.0
2014-05-23 11:00:00,54.51,54.53,54.46,54.47,127200.0,40.3092,40.324,40.2723,40.2797,127200.0
2014-05-23 11:05:00,54.47,54.48,54.44,54.48,66300.0,40.2797,40.2871,40.2575,40.2871,66300.0
2014-05-23 11:10:00,54.48,54.52,54.45,54.5,89200.0,40.2871,40.3166,40.2649,40.3018,89200.0
2014-05-23 11:15:00,54.5,54.52,54.5,54.5,102400.0,40.3018,40.3166,40.3018,40.3018,102400.0
2014-05-23 11:20:00,54.51,54.53,54.5,54.51,72400.0,40.3092,40.324,40.3018,40.3092,72400.0
2014-05-23 11:25:00,54.51,54.51,54.47,54.5,114600.0,40.3092,40.3092,40.2797,40.3018,114600.0
2014-05-23 11:30:00,54.5,54.51,54.48,54.48,122800.0,40.3018,40.3092,40.2871,40.2871,122800.0
2014-05-23 11:35:00,54.48,54.49,54.45,54.46,97400.0,40.2871,40.2945,40.2649,40.2723,97400.0
2014-05-23 11:40:00,54.46,54.47,54.45,54.47,77000.0,40.2723,40.2797,40.2649,40.2797,77000.0
2014-05-23 11:45:00,54.47,54.51,54.46,54.51,114400.0,40.2797,40.3092,40.2723,40.3092,114400.0
2014-05-23 11:50:00,54.51,54.52,54.49,54.5,151200.0,40.3092,40.3166,40.2945,40.3018,151200.0
2014-05-23 11:55:00,54.5,54.52,54.48,54.5,87700.0,40.3018,40.3166,40.2871,40.3018,87700.0
2014-05-23 12:00:00,54.5,54.51,54.49,54.51,37200.0,40.3018,40.3092,40.2945,40.3092,37200.0
2014-05-23 12:05:00,54.51,54.52,54.5,54.5,114000.0,40.3092,40.3166,40.3018,40.3018,114000.0
2014-05-23 12:10:00,54.5,54.51,54.49,54.5,70300.0,40.3018,40.3092,40.2945,40.3018,70300.0
2014-05-23 12:15:00,54.49,54.5,54.47,54.47,63200.0,40.2945,40.3018,40.2797,40.2797,63200.0
2014-05-23 12:20:00,54.47,54.53,54.47,54.52,94900.0,40.2797,40.324,40.2797,40.3166,94900.0
2014-05-23 12:25:00,54.52,54.53,54.5,54.53,57300.0,40.3166,40.324,40.3018,40.324,57300.0
2014-05-23 12:30:00,54.53,54.53,54.5,54.51,48800.0,40.324,40.324,40.3018,40.3092,48800.0
2014-05-23 12:35:00,54.51,54.52,54.48,54.48,112300.0,40.3092,40.3166,40.2871,40.2871,112300.0
2014-05-23 12:40:00,54.48,54.49,54.47,54.48,91100.0,40.2871,40.2945,40.2797,40.2871,91100.0
2014-05-23 12:45:00,54.47,54.48,54.47,54.48,32800.0,40.2797,40.2871,40.2797,40.2871,32800.0
2014-05-23 12:50:00,54.48,54.52,54.47,54.51,89400.0,40.2871,40.3166,40.2797,40.3092,89400.0
2014-05-23 12:55:00,54.52,54.52,54.49,54.51,78400.0,40.3166,40.3166,40.2945,40.3092,78400.0
2014-05-23 13:00:00,54.51,54.53,54.5,54.52,97000.0,40.3092,40.324,40.3018,40.3166,97000.0
2014-05-23 13:05:00,54.51,54.53,54.51,54.51,67800.0,40.3092,40.324,40.3092,40.3092,67800.0
2014-05-23 13:10:00,54.51,54.52,54.5,54.51,45400.0,40.3092,40.3166,40.3018,40.3092,45400.0
2014-05-23 13:15:00,54.52,54.52,54.5,54.51,66200.0,40.3166,40.3166,40.3018,40.3092,66200.0
2014-05-23 13:20:00,54.5,54.5,54.44,54.45,155400.0,40.3018,40.3018,40.2575,40.2649,155400.0
2014-05-23 13:25:00,54.45,54.46,54.42,54.42,66100.0,40.2649,40.2723,40.2427,40.2427,66100.0
2014-05-23 13:30:00,54.43,54.46,54.42,54.46,90900.0,40.2501,40.2723,40.2427,40.2723,90900.0
2014-05-23 13:35:00,54.45,54.48,54.43,54.47,104200.0,40.2649,40.2871,40.2501,40.2797,104200.0
2014-05-23 13:40:00,54.47,54.47,54.44,54.45,45700.0,40.2797,40.2797,40.2575,40.2649,45700.0
2014-05-23 13:45:00,54.45,54.47,54.43,54.45,66300.0,40.2649,40.2797,40.2501,40.2649,66300.0
2014-05-23 13:50:00,54.46,54.47,54.45,54.47,67100.0,40.2723,40.2797,40.2649,40.2797,67100.0
2014-05-23 13:55:00,54.47,54.48,54.45,54.48,68100.0,40.2797,40.2871,40.2649,40.2871,68100.0
2014-05-23 14:00:00,54.48,54.49,54.47,54.48,64700.0,40.2871,40.2945,40.2797,40.2871,64700.0
2014-05-23 14:05:00,54.49,54.49,54.48,54.49,33100.0,40.2945,40.2945,40.2871,40.2945,33100.0
2014-05-23 14:10:00,54.48,54.49,54.47,54.48,47500.0,40.2871,40.2945,40.2797,40.2871,47500.0
2014-05-23 14:15:00,54.48,54.49,54.46,54.47,61200.0,40.2871,40.2945,40.2723,40.2797,61200.0
2014-05-23 14:20:00,54.47,54.49,54.46,54.48,38000.0,40.2797,40.2945,40.2723,40.2871,38000.0
2014-05-23 14:25:00,54.49,54.49,54.48,54.48,58700.0,40.2945,40.2945,40.2871,40.2871,58700.0
2014-05-23 14:30:00,54.48,54.5,54.47,54.48,96500.0,40.2871,40.3018,40.2797,40.2871,96500.0
2014-05-23 14:35:00,54.47,54.5,54.47,54.5,65700.0,40.2797,40.3018,40.2797,40.3018,65700.0
2014-05-23 14:40:00,54.5,54.51,54.49,54.5,78500.0,40.3018,40.3092,40.2945,40.3018,78500.0
2014-05-23 14:45:00,54.5,54.51,54.49,54.49,53900.0,40.3018,40.3092,40.2945,40.2945,53900.0
2014-05-23 14:50:00,54.49,54.52,54.48,54.49,77300.0,40.2945,40.3166,40.2871,40.2945,77300.0
2014-05-23 14:55:00,54.48,54.51,54.48,54.5,82600.0,40.2871,40.3092,40.2871,40.3018,82600.0
2014-05-23 15:00:00,54.5,54.53,54.5,54.53,42300.0,40.3018,40.324,40.3018,40.324,42300.0
2014-05-23 15:05:00,54.53,54.53,54.52,54.52,45200.0,40.324,40.324,40.3166,40.3166,45200.0
2014-05-23 15:10:00,54.53,54.55,54.52,54.54,48900.0,40.324,40.3388,40.3166,40.3314,48900.0
2014-05-23 15:15:00,54.54,54.54,54.51,54.53,48100.0,40.3314,40.3314,40.3092,40.324,48100.0
2014-05-23 15:20:00,54.53,54.55,54.52,54.55,60200.0,40.324,40.3388,40.3166,40.3388,60200.0
2014-05-23 15:25:00,54.55,54.56,54.53,54.56,66400.0,40.3388,40.3462,40.324,40.3462,66400.0
2014-05-23 15:30:00,54.56,54.58,54.55,54.57,83800.0,40.3462,40.361,40.3388,40.3536,83800.0
2014-05-23 15:35:00,54.57,54.57,54.55,54.56,82200.0,40.3536,40.3536,40.3388,40.3462,82200.0
2014-05-23 15:40:00,54.56,54.56,54.55,54.56,93400.0,40.3462,40.3462,40.3388,40.3462,93400.0
2014-05-23 15:45:00,54.56,54.56,54.52,54.56,165700.0,40.3462,40.3462,40.3166,40.3462,165700.0
2014-05-23 15:50:00,54.56,54.59,54.56,54.56,178200.0,40.3462,40.3684,40.3462,40.3462,178200.0
2014-05-23 15:55:00,54.56,54.56,54.51,54.53,263100.0,40.3462,40.3462,40.3092,40.324,263100.0
2014-05-27 09:30:00,54.75,54.98,54.69,54.97,630300.0,40.4867,40.6568,40.4423,40.6494,630300.0
2014-05-27 09:35:00,54.97,55.18,54.97,55.18,403800.0,40.6494,40.8047,40.6494,40.8047,403800.0
2014-05-27 09:40:00,55.17,55.28,55.16,55.18,433700.0,40.7973,40.8786,40.7899,40.8047,433700.0
2014-05-27 09:45:00,55.18,55.24,55.17,55.21,229600.0,40.8047,40.8491,40.7973,40.8269,229600.0
2014-05-27 09:50:00,55.22,55.25,55.17,55.21,281100.0,40.8343,40.8565,40.7973,40.8269,281100.0
2014-05-27 09:55:00,55.21,55.21,55.15,55.16,238000.0,40.8269,40.8269,40.7825,40.7899,238000.0
2014-05-27 10:00:00,55.15,55.18,55.05,55.05,177100.0,40.7825,40.8047,40.7086,40.7086,177100.0
2014-05-27 10:05:00,55.06,55.14,55.06,55.13,170200.0,40.716,40.7751,40.716,40.7677,170200.0
2014-05-27 10:10:00,55.13,55.22,55.1,55.2,206900.0,40.7677,40.8343,40.7455,40.8195,206900.0
2014-05-27 10:15:00,55.21,55.26,55.19,55.25,193800.0,40.8269,40.8639,40.8121,40.8565,193800.0
2014-05-27 10:20:00,55.25,55.33,55.23,55.26,167100.0,40.8565,40.9156,40.8417,40.8639,167100.0
2014-05-27 10:25:00,55.27,55.32,55.24,55.32,120200.0,40.8712,40.9082,40.8491,40.9082,120200.0
2014-05-27 10:30:00,55.32,55.32,55.27,55.3,86600.0,40.9082,40.9082,40.8712,40.8934,86600.0
2014-05-27 10:35:00,55.3,55.32,55.21,55.23,154100.0,40.8934,40.9082,40.8269,40.8417,154100.0
2014-05-27 10:40:00,55.24,55.29,55.22,55.29,85000.0,40.8491,40.886,40.8343,40.886,85000.0
2014-05-27 10:45:00,55.3,55.34,55.3,55.32,99700.0,40.8934,40.923,40.8934,40.9082,99700.0
2014-05-27 10:50:00,55.32,55.34,55.3,55.32,109300.0,40.9082,40.923,40.8934,40.9082,109300.0
2014-05-27 10:55:00,55.33,55.38,55.32,55.37,71500.0,40.9156,40.9526,40.9082,40.9452,71500.0
2014-05-27 11:00:00,55.37,55.39,55.36,55.39,81300.0,40.9452,40.96,40.9378,40.96,81300.0
2014-05-27 11:05:00,55.39,55.43,55.36,55.36,177500.0,40.96,40.9896,40.9378,40.9378,177500.0
2014-05-27 11:10:00,55.36,55.4,55.34,55.39,209500.0,40.9378,40.9674,40.923,40.96,209500.0
2014-05-27 11:15:00,55.39,55.4,55.37,55.39,229100.0,40.96,40.9674,40.9452,40.96,229100.0
2014-05-27 11:20:00,55.38,55.38,55.32,55.33,116000.0,40.9526,40.9526,40.9082,40.9156,116000.0
2014-05-27 11:25:00,55.34,55.34,55.21,55.22,120900.0,40.923,40.923,40.8269,40.8343,120900.0
2014-05-27 11:30:00,55.22,55.32,55.21,55.32,111000.0,40.8343,40.9082,40.8269,40.9082,111000.0
2014-05-27 11:35:00,55.31,55.37,55.31,55.36,104300.0,40.9008,40.9452,40.9008,40.9378,104300.0
2014-05-27 11:40:00,55.35,55.36,55.31,55.33,123400.0,40.9304,40.9378,40.9008,40.9156,123400.0
2014-05-27 11:45:00,55.33,55.33,55.27,55.33,85500.0,40.9156,40.9156,40.8712,40.9156,85500.0
2014-05-27 11:50:00,55.33,55.36,55.31,55.35,73900.0,40.9156,40.9378,40.9008,40.9304,73900.0
2014-05-27 11:55:00,55.35,55.38,55.34,55.38,31200.0,40.9304,40.9526,40.923,40.9526,31200.0
2014-05-27 12:00:00,55.37,55.37,55.27,55.27,166000.0,40.9452,40.9452,40.8712,40.8712,166000.0
2014-05-27 12:05:00,55.27,55.28,55.22,55.23,118900.0,40.8712,40.8786,40.8343,40.8417,118900.0
2014-05-27 12:10:00,55.23,55.24,55.22,55.24,186600.0,40.8417,40.8491,40.8343,40.8491,186600.0
2014-05-27 12:15:00,55.23,55.25,55.23,55.23,173900.0,40.8417,40.8565,40.8417,40.8417,173900.0
2014-05-27 12:20:00,55.23,55.25,55.17,55.17,201100.0,40.8417,40.8565,40.7973,40.7973,201100.0
2014-05-27 12:25:00,55.17,55.18,55.09,55.11,186000.0,40.7973,40.8047,40.7381,40.7529,186000.0
2014-05-27 12:30:00,55.1,55.14,55.1,55.14,86000.0,40.7455,40.7751,40.7455,40.7751,86000.0
2014-05-27 12:35:00,55.13,55.18,55.12,55.18,82600.0,40.7677,40.8047,40.7603,40.8047,82600.0
2014-05-27 12:40:00,55.17,55.19,55.16,55.18,72700.0,40.7973,40.8121,40.7899,40.8047,72700.0
2014-05-27 12:45:00,55.18,55.2,55.17,55.18,49900.0,40.8047,40.8195,40.7973,40.8047,49900.0
2014-05-27 12:50:00,55.19,55.21,55.16,55.16,93100.0,40.8121,40.8269,40.7899,40.7899,93100.0
2014-05-27 12:55:00,55.16,55.19,55.15,55.19,84500.0,40.7899,40.8121,40.7825,40.8121,84500.0
2014-05-27 13:00:00,55.19,55.21,55.19,55.2,83200.0,40.8121,40.8269,40.8121,40.8195,83200.0
2014-05-27 13:05:00,55.21,55.22,55.17,55.17,175600.0,40.8269,40.8343,40.7973,40.7973,175600.0
2014-05-27 13:10:00,55.17,55.2,55.17,55.2,63400.0,40.7973,40.8195,40.7973,40.8195,63400.0
2014-05-27 13:15:00,55.2,55.21,55.19,55.2,150000.0,40.8195,40.8269,40.8121,40.8195,150000.0
2014-05-27 13:20:00,55.2,55.21,55.17,55.19,100900.0,40.8195,40.8269,40.7973,40.8121,100900.0
2014-05-27 13:25:00,55.18,55.22,55.18,55.22,58100.0,40.8047,40.8343,40.8047,40.8343,58100.0
2014-05-27 13:30:00,55.21,55.22,55.12,55.12,169900.0,40.8269,40.8343,40.7603,40.7603,169900.0
2014-05-27 13:35:00,55.12,55.13,55.03,55.05,291000.0,40.7603,40.7677,40.6938,40.7086,291000.0
2014-05-27 13:40:00,55.04,55.05,55.01,55.05,115900.0,40.7012,40.7086,40.679,40.7086,115900.0
2014-05-27 13:45:00,55.05,55.11,55.03,55.05,126000.0,40.7086,40.7529,40.6938,40.7086,126000.0
2014-05-27 13:50:00,55.04,55.08,55.04,55.08,34200.0,40.7012,40.7307,40.7012,40.7307,34200.0
2014-05-27 13:55:00,55.08,55.1,55.07,55.08,61100.0,40.7307,40.7455,40.7234,40.7307,61100.0
2014-05-27 14:00:00,55.09,55.1,55.06,55.06,68300.0,40.7381,40.7455,40.716,40.716,68300.0
2014-05-27 14:05:00,55.07,55.08,55.03,55.04,70100.0,40.7234,40.7307,40.6938,40.7012,70100.0
2014-05-27 14:10:00,55.03,55.05,55.0,55.05,110100.0,40.6938,40.7086,40.6716,40.7086,110100.0
2014-05-27 14:15:00,55.05,55.06,55.03,55.06,59100.0,40.7086,40.716,40.6938,40.716,59100.0
2014-05-27 14:20:00,55.06,55.14,55.05,55.13,84200.0,40.716,40.7751,40.7086,40.7677,84200.0
2014-05-27 14:25:00,55.14,55.17,55.13,55.17,65100.0,40.7751,40.7973,40.7677,40.7973,65100.0
2014-05-27 14:30:00,55.16,55.17,55.09,55.09,75800.0,40.7899,40.7973,40.7381,40.7381,75800.0
2014-05-27 14:35:00,55.1,55.13,55.09,55.1,46400.0,40.7455,40.7677,40.7381,40.7455,46400.0
2014-05-27 14:40:00,55.11,55.15,55.1,55.15,55800.0,40.7529,40.7825,40.7455,40.7825,55800.0
2014-05-27 14:45:00,55.14,55.14,55.1,55.12,64300.0,40.7751,40.7751,40.7455,40.7603,64300.0
2014-05-27 14:50:00,55.12,55.19,55.12,55.17,116900.0,40.7603,40.8121,40.7603,40.7973,116900.0
2014-05-27 14:55:00,55.17,55.17,55.14,55.17,26600.0,40.7973,40.7973,40.7751,40.7973,26600.0
2014-05-27 15:00:00,55.17,55.18,55.13,55.15,113600.0,40.7973,40.8047,40.7677,40.7825,113600.0
2014-05-27 15:05:00,55.14,55.17,55.14,55.15,64500.0,40.7751,40.7973,40.7751,40.7825,64500.0
2014-05-27 15:10:00,55.16,55.19,55.14,55.19,74300.0,40.7899,40.8121,40.7751,40.8121,74300.0
2014-05-27 15:15:00,55.19,55.2,55.14,55.15,84700.0,40.8121,40.8195,40.7751,40.7825,84700.0
2014-05-27 15:20:00,55.15,55.17,55.15,55.17,70900.0,40.7825,40.7973,40.7825,40.7973,70900.0
2014-05-27 15:25:00,55.16,55.17,55.13,55.13,100400.0,40.7899,40.7973,40.7677,40.7677,100400.0
2014-05-27 15:30:00,55.13,55.16,55.09,55.12,142700.0,40.7677,40.7899,40.7381,40.7603,142700.0
2014-05-27 15:35:00,55.11,55.12,55.08,55.11,111600.0,40.7529,40.7603,40.7307,40.7529,111600.0
2014-05-27 15:40:00,55.11,55.13,55.09,55.13,138700.0,40.7529,40.7677,40.7381,40.7677,138700.0
2014-05-27 15:45:00,55.12,55.14,55.11,55.12,301300.0,40.7603,40.7751,40.7529,40.7603,301300.0
2014-05-27 15:50:00,55.12,55.12,55.08,55.08,257500.0,40.7603,40.7603,40.7307,40.7307,257500.0
2014-05-27 15:55:00,55.08,55.14,55.07,55.14,605400.0,40.7307,40.7751,40.7234,40.7751,605400.0
2014-05-28 09:30:00,55.09,55.2,55.0,55.12,398600.0,40.7381,40.8195,40.6716,40.7603,398600.0
2014-05-28 09:35:00,55.12,55.23,55.05,55.23,337000.0,40.7603,40.8417,40.7086,40.8417,337000.0
2014-05-28 09:40:00,55.23,55.46,55.18,55.46,405200.0,40.8417,41.0118,40.8047,41.0118,405200.0
2014-05-28 09:45:00,55.46,55.46,55.29,55.43,277200.0,41.0118,41.0118,40.886,40.9896,277200.0
2014-05-28 09:50:00,55.42,55.54,55.41,55.52,200700.0,40.9822,41.0709,40.9748,41.0561,200700.0
2014-05-28 09:55:00,55.52,55.52,55.38,55.41,176100.0,41.0561,41.0561,40.9526,40.9748,176100.0
2014-05-28 10:00:00,55.41,55.42,55.31,55.36,161600.0,40.9748,40.9822,40.9008,40.9378,161600.0
2014-05-28 10:05:00,55.36,55.41,55.35,55.37,161300.0,40.9378,40.9748,40.9304,40.9452,161300.0
2014-05-28 10:10:00,55.37,55.38,55.27,55.3,175400.0,40.9452,40.9526,40.8712,40.8934,175400.0
2014-05-28 10:15:00,55.29,55.3,55.23,55.28,144300.0,40.886,40.8934,40.8417,40.8786,144300.0
2014-05-28 10:20:00,55.27,55.32,55.25,55.3,109600.0,40.8712,40.9082,40.8565,40.8934,109600.0
2014-05-28 10:25:00,55.3,55.33,55.29,55.3,87600.0,40.8934,40.9156,40.886,40.8934,87600.0
2014-05-28 10:30:00,55.3,55.31,55.28,55.3,92500.0,40.8934,40.9008,40.8786,40.8934,92500.0
2014-05-28 10:35:00,55.29,55.34,55.28,55.28,115300.0,40.886,40.923,40.8786,40.8786,115300.0
2014-05-28 10:40:00,55.28,55.3,55.24,55.24,87100.0,40.8786,40.8934,40.8491,40.8491,87100.0
2014-05-28 10:45:00,55.24,55.3,55.21,55.3,155500.0,40.8491,40.8934,40.8269,40.8934,155500.0
2014-05-28 10:50:00,55.3,55.3,55.25,55.28,98300.0,40.8934,40.8934,40.8565,40.8786,98300.0
2014-05-28 10:55:00,55.29,55.3,55.21,55.23,152600.0,40.886,40.8934,40.8269,40.8417,152600.0
2014-05-28 11:00:00,55.23,55.28,55.23,55.27,131500.0,40.8417,40.8786,40.8417,40.8712,131500.0
2014-05-28 11:05:00,55.27,55.33,55.26,55.31,72000.0,40.8712,40.9156,40.8639,40.9008,72000.0
2014-05-28 11:10:00,55.31,55.35,55.3,55.34,90900.0,40.9008,40.9304,40.8934,40.923,90900.0
2014-05-28 11:15:00,55.33,55.37,55.32,55.37,83500.0,40.9156,40.9452,40.9082,40.9452,83500.0
2014-05-28 11:20:00,55.37,55.38,55.34,55.38,73400.0,40.9452,40.9526,40.923,40.9526,73400.0
2014-05-28 11:25:00,55.38,55.39,55.35,55.36,105000.0,40.9526,40.96,40.9304,40.9378,105000.0
2014-05-28 11:30:00,55.36,55.4,55.35,55.37,152500.0,40.9378,40.9674,40.9304,40.9452,152500.0
2014-05-28 11:35:00,55.38,55.4,55.34,55.39,236100.0,40.9526,40.9674,40.923,40.96,236100.0
2014-05-28 11:40:00,55.39,55.39,55.34,55.36,36500.0,40.96,40.96,40.923,40.9378,36500.0
2014-05-28 11:45:00,55.35,55.38,55.35,55.38,42700.0,40.9304,40.9526,40.9304,40.9526,42700.0
2014-05-28 11:50:00,55.39,55.4,55.36,55.39,161600.0,40.96,40.9674,40.9378,40.96,161600.0
2014-05-28 11:55:00,55.39,55.4,55.38,55.39,34300.0,40.96,40.9674,40.9526,40.96,34300.0
2014-05-28 12:00:00,55.38,55.41,55.38,55.4,106300.0,40.9526,40.9748,40.9526,40.9674,106300.0
2014-05-28 12:05:00,55.38,55.4,55.37,55.39,63400.0,40.9526,40.9674,40.9452,40.96,63400.0
2014-05-28 12:10:00,55.4,55.43,55.39,55.42,64800.0,40.9674,40.9896,40.96,40.9822,64800.0
2014-05-28 12:15:00,55.43,55.43,55.37,55.4,69900.0,40.9896,40.9896,40.9452,40.9674,69900.0
2014-05-28 12:20:00,55.39,55.4,55.33,55.33,63600.0,40.96,40.9674,40.9156,40.9156,63600.0
2014-05-28 12:25:00,55.33,55.35,55.31,55.32,70900.0,40.9156,40.9304,40.9008,40.9082,70900.0
2014-05-28 12:30:00,55.31,55.32,55.3,55.31,70300.0,40.9008,40.9082,40.8934,40.9008,70300.0
2014-05-28 12:35:00,55.32,55.33,55.32,55.33,28800.0,40.9082,40.9156,40.9082,40.9156,28800.0
2014-05-28 12:40:00,55.33,55.34,55.3,55.33,71600.0,40.9156,40.923,40.8934,40.9156,71600.0
2014-05-28 12:45:00,55.33,55.36,55.33,55.36,30000.0,40.9156,40.9378,40.9156,40.9378,30000.0
2014-05-28 12:50:00,55.36,55.37,55.35,55.35,71700.0,40.9378,40.9452,40.9304,40.9304,71700.0
2014-05-28 12:55:00,55.35,55.36,55.33,55.33,47700.0,40.9304,40.9378,40.9156,40.9156,47700.0
2014-05-28 13:00:00,55.33,55.37,55.33,55.35,71600.0,40.9156,40.9452,40.9156,40.9304,71600.0
2014-05-28 13:05:00,55.36,55.36,55.35,55.35,16200.0,40.9378,40.9378,40.9304,40.9304,16200.0
2014-05-28 13:10:00,55.35,55.38,55.35,55.38,62100.0,40.9304,40.9526,40.9304,40.9526,62100.0
2014-05-28 13:15:00,55.38,55.41,55.38,55.41,57000.0,40.9526,40.9748,40.9526,40.9748,57000.0
2014-05-28 13:20:00,55.41,55.45,55.41,55.45,132100.0,40.9748,41.0044,40.9748,41.0044,132100.0
2014-05-28 13:25:00,55.45,55.49,55.44,55.48,137900.0,41.0044,41.0339,40.997,41.0265,137900.0
2014-05-28 13:30:00,55.49,55.51,55.48,55.5,149200.0,41.0339,41.0487,41.0265,41.0413,149200.0
2014-05-28 13:35:00,55.5,55.52,55.49,55.51,71900.0,41.0413,41.0561,41.0339,41.0487,71900.0
2014-05-28 13:40:00,55.51,55.54,55.5,55.54,63100.0,41.0487,41.0709,41.0413,41.0709,63100.0
2014-05-28 13:45:00,55.54,55.54,55.51,55.53,89200.0,41.0709,41.0709,41.0487,41.0635,89200.0
2014-05-28 13:50:00,55.54,55.58,55.53,55.58,91600.0,41.0709,41.1005,41.0635,41.1005,91600.0
2014-05-28 13:55:00,55.57,55.59,55.56,55.58,102300.0,41.0931,41.1079,41.0857,41.1005,102300.0
2014-05-28 14:00:00,55.58,55.59,55.53,55.55,109300.0,41.1005,41.1079,41.0635,41.0783,109300.0
2014-05-28 14:05:00,55.54,55.56,55.52,55.53,90200.0,41.0709,41.0857,41.0561,41.0635,90200.0
2014-05-28 14:10:00,55.53,55.54,55.51,55.51,66700.0,41.0635,41.0709,41.0487,41.0487,66700.0
2014-05-28 14:15:00,55.51,55.53,55.5,55.51,116700.0,41.0487,41.0635,41.0413,41.0487,116700.0
2014-05-28 14:20:00,55.5,55.55,55.5,55.54,137100.0,41.0413,41.0783,41.0413,41.0709,137100.0
2014-05-28 14:25:00,55.54,55.54,55.5,55.51,60800.0,41.0709,41.0709,41.0413,41.0487,60800.0
2014-05-28 14:30:00,55.51,55.51,55.48,55.5,99200.0,41.0487,41.0487,41.0265,41.0413,99200.0
2014-05-28 14:35:00,55.5,55.52,55.5,55.5,58900.0,41.0413,41.0561,41.0413,41.0413,58900.0
2014-05-28 14:40:00,55.5,55.51,55.48,55.48,57300.0,41.0413,41.0487,41.0265,41.0265,57300.0
2014-05-28 14:45:00,55.48,55.53,55.48,55.53,101700.0,41.0265,41.0635,41.0265,41.0635,101700.0
2014-05-28 14:50:00,55.52,55.53,55.51,55.52,39000.0,41.0561,41.0635,41.0487,41.0561,39000.0
2014-05-28 14:55:00,55.52,55.52,55.5,55.51,51900.0,41.0561,41.0561,41.0413,41.0487,51900.0
2014-05-28 15:00:00,55.5,55.58,55.5,55.57,83200.0,41.0413,41.1005,41.0413,41.0931,83200.0
2014-05-28 15:05:00,55.56,55.58,55.54,55.56,104100.0,41.0857,41.1005,41.0709,41.0857,104100.0
2014-05-28 15:10:00,55.55,55.6,55.54,55.57,133700.0,41.0783,41.1153,41.0709,41.0931,133700.0
2014-05-28 15:15:00,55.58,55.59,55.57,55.58,109200.0,41.1005,41.1079,41.0931,41.1005,109200.0
2014-05-28 15:20:00,55.58,55.6,55.57,55.57,105400.0,41.1005,41.1153,41.0931,41.0931,105400.0
2014-05-28 15:25:00,55.58,55.58,55.53,55.54,122700.0,41.1005,41.1005,41.0635,41.0709,122700.0
2014-05-28 15:30:00,55.54,55.56,55.53,55.55,96400.0,41.0709,41.0857,41.0635,41.0783,96400.0
2014-05-28 15:35:00,55.55,55.55,55.53,55.54,166800.0,41.0783,41.0783,41.0635,41.0709,166800.0
2014-05-28 15:40:00,55.54,55.55,55.51,55.52,110600.0,41.0709,41.0783,41.0487,41.0561,110600.0
2014-05-28 15:45:00,55.52,55.54,55.48,55.49,431800.0,41.0561,41.0709,41.0265,41.0339,431800.0
2014-05-28 15:50:00,55.5,55.5,55.43,55.44,202900.0,41.0413,41.0413,40.9896,40.997,202900.0
2014-05-28 15:55:00,55.44,55.48,55.42,55.44,567200.0,40.997,41.0265,40.9822,40.997,567200.0
2014-05-29 09:30:00,55.75,55.88,55.65,55.88,489300.0,41.2262,41.3223,41.1523,41.3223,489300.0
2014-05-29 09:35:00,55.88,55.9,55.75,55.83,508900.0,41.3223,41.3371,41.2262,41.2854,508900.0
2014-05-29 09:40:00,55.84,55.92,55.79,55.79,179400.0,41.2928,41.3519,41.2558,41.2558,179400.0
2014-05-29 09:45:00,55.79,55.79,55.61,55.65,158500.0,41.2558,41.2558,41.1227,41.1523,158500.0
2014-05-29 09:50:00,55.65,55.69,55.64,55.65,158000.0,41.1523,41.1818,41.1449,41.1523,158000.0
2014-05-29 09:55:00,55.65,55.71,55.63,55.64,186900.0,41.1523,41.1966,41.1375,41.1449,186900.0
2014-05-29 10:00:00,55.64,55.72,55.62,55.66,162500.0,41.1449,41.204,41.1301,41.1596,162500.0
2014-05-29 10:05:00,55.66,55.68,55.55,55.57,127100.0,41.1596,41.1744,41.0783,41.0931,127100.0
2014-05-29 10:10:00,55.57,55.58,55.47,55.49,151700.0,41.0931,41.1005,41.0191,41.0339,151700.0
2014-05-29 10:15:00,55.48,55.53,55.45,55.48,176400.0,41.0265,41.0635,41.0044,41.0265,176400.0
2014-05-29 10:20:00,55.48,55.56,55.48,55.5,190600.0,41.0265,41.0857,41.0265,41.0413,190600.0
2014-05-29 10:25:00,55.5,55.52,55.48,55.5,75200.0,41.0413,41.0561,41.0265,41.0413,75200.0
2014-05-29 10:30:00,55.5,55.5,55.45,55.47,174100.0,41.0413,41.0413,41.0044,41.0191,174100.0
2014-05-29 10:35:00,55.47,55.54,55.46,55.54,172200.0,41.0191,41.0709,41.0118,41.0709,172200.0
2014-05-29 10:40:00,55.54,55.58,55.5,55.57,45700.0,41.0709,41.1005,41.0413,41.0931,45700.0
2014-05-29 10:45:00,55.56,55.6,55.56,55.58,167800.0,41.0857,41.1153,41.0857,41.1005,167800.0
2014-05-29 10:50:00,55.59,55.6,55.52,55.53,162100.0,41.1079,41.1153,41.0561,41.0635,162100.0
2014-05-29 10:55:00,55.52,55.54,55.5,55.5,154100.0,41.0561,41.0709,41.0413,41.0413,154100.0
2014-05-29 11:00:00,55.5,55.52,55.48,55.51,142400.0,41.0413,41.0561,41.0265,41.0487,142400.0
2014-05-29 11:05:00,55.5,55.54,55.5,55.54,181000.0,41.0413,41.0709,41.0413,41.0709,181000.0
2014-05-29 11:10:00,55.53,55.54,55.5,55.52,54200.0,41.0635,41.0709,41.0413,41.0561,54200.0
2014-05-29 11:15:00,55.52,55.54,55.5,55.51,69100.0,41.0561,41.0709,41.0413,41.0487,69100.0
2014-05-29 11:20:00,55.51,55.53,55.5,55.51,65100.0,41.0487,41.0635,41.0413,41.0487,65100.0
2014-05-29 11:25:00,55.51,55.54,55.51,55.53,42100.0,41.0487,41.0709,41.0487,41.0635,42100.0
2014-05-29 11:30:00,55.52,55.58,55.52,55.57,81300.0,41.0561,41.1005,41.0561,41.0931,81300.0
2014-05-29 11:35:00,55.58,55.58,55.52,55.53,46400.0,41.1005,41.1005,41.0561,41.0635,46400.0
2014-05-29 11:40:00,55.53,55.53,55.49,55.53,125600.0,41.0635,41.0635,41.0339,41.0635,125600.0
2014-05-29 11:45:00,55.53,55.53,55.49,55.51,43200.0,41.0635,41.0635,41.0339,41.0487,43200.0
2014-05-29 11:50:00,55.51,55.54,55.49,55.53,56500.0,41.0487,41.0709,41.0339,41.0635,56500.0
2014-05-29 11:55:00,55.54,55.54,55.51,55.52,40100.0,41.0709,41.0709,41.0487,41.0561,40100.0
2014-05-29 12:00:00,55.52,55.53,55.51,55.53,41200.0,41.0561,41.0635,41.0487,41.0635,41200.0
2014-05-29 12:05:00,55.53,55.55,55.51,55.55,49900.0,41.0635,41.0783,41.0487,41.0783,49900.0
2014-05-29 12:10:00,55.55,55.59,55.54,55.58,57000.0,41.0783,41.1079,41.0709,41.1005,57000.0
2014-05-29 12:15:00,55.59,55.59,55.52,55.53,42200.0,41.1079,41.1079,41.0561,41.0635,42200.0
2014-05-29 12:20:00,55.53,55.54,55.52,55.52,24800.0,41.0635,41.0709,41.0561,41.0561,24800.0
2014-05-29 12:25:00,55.51,55.52,55.48,55.51,62900.0,41.0487,41.0561,41.0265,41.0487,62900.0
2014-05-29 12:30:00,55.51,55.52,55.49,55.5,53800.0,41.0487,41.0561,41.0339,41.0413,53800.0
2014-05-29 12:35:00,55.49,55.52,55.49,55.51,57800.0,41.0339,41.0561,41.0339,41.0487,57800.0
2014-05-29 12:40:00,55.51,55.52,55.5,55.52,61200.0,41.0487,41.0561,41.0413,41.0561,61200.0
2014-05-29 12:45:00,55.52,55.53,55.51,55.51,26300.0,41.0561,41.0635,41.0487,41.0487,26300.0
2014-05-29 12:50:00,55.51,55.56,55.51,55.53,86600.0,41.0487,41.0857,41.0487,41.0635,86600.0
2014-05-29 12:55:00,55.53,55.54,55.52,55.53,19200.0,41.0635,41.0709,41.0561,41.0635,19200.0
2014-05-29 13:00:00,55.52,55.53,55.49,55.5,84200.0,41.0561,41.0635,41.0339,41.0413,84200.0
2014-05-29 13:05:00,55.5,55.51,55.48,55.48,48300.0,41.0413,41.0487,41.0265,41.0265,48300.0
2014-05-29 13:10:00,55.48,55.5,55.48,55.48,69600.0,41.0265,41.0413,41.0265,41.0265,69600.0
2014-05-29 13:15:00,55.49,55.5,55.45,55.46,90300.0,41.0339,41.0413,41.0044,41.0118,90300.0
2014-05-29 13:20:00,55.46,55.48,55.46,55.47,45500.0,41.0118,41.0265,41.0118,41.0191,45500.0
2014-05-29 13:25:00,55.47,55.47,55.42,55.42,97100.0,41.0191,41.0191,40.9822,40.9822,97100.0
2014-05-29 13:30:00,55.43,55.43,55.41,55.41,56900.0,40.9896,40.9896,40.9748,40.9748,56900.0
2014-05-29 13:35:00,55.42,55.44,55.41,55.43,59300.0,40.9822,40.997,40.9748,40.9896,59300.0
2014-05-29 13:40:00,55.44,55.44,55.42,55.43,16100.0,40.997,40.997,40.9822,40.9896,16100.0
2014-05-29 13:45:00,55.43,55.47,55.42,55.46,139400.0,40.9896,41.0191,40.9822,41.0118,139400.0
2014-05-29 13:50:00,55.47,55.48,55.46,55.47,32900.0,41.0191,41.0265,41.0118,41.0191,32900.0
2014-05-29 13:55:00,55.47,55.48,55.46,55.48,70900.0,41.0191,41.0265,41.0118,41.0265,70900.0
2014-05-29 14:00:00,55.47,55.48,55.44,55.44,74900.0,41.0191,41.0265,40.997,40.997,74900.0
2014-05-29 14:05:00,55.44,55.44,55.41,55.43,72500.0,40.997,40.997,40.9748,40.9896,72500.0
2014-05-29 14:10:00,55.43,55.47,55.42,55.44,89400.0,40.9896,41.0191,40.9822,40.997,89400.0
2014-05-29 14:15:00,55.43,55.44,55.42,55.42,93300.0,40.9896,40.997,40.9822,40.9822,93300.0
2014-05-29 14:20:00,55.43,55.43,55.4,55.41,134300.0,40.9896,40.9896,40.9674,40.9748,134300.0
2014-05-29 14:25:00,55.41,55.41,55.39,55.41,179000.0,40.9748,40.9748,40.96,40.9748,179000.0
2014-05-29 14:30:00,55.41,55.43,55.39,55.4,232600.0,40.9748,40.9896,40.96,40.9674,232600.0
2014-05-29 14:35:00,55.4,55.51,55.4,55.51,181900.0,40.9674,41.0487,40.9674,41.0487,181900.0
2014-05-29 14:40:00,55.51,55.51,55.48,55.48,143000.0,41.0487,41.0487,41.0265,41.0265,143000.0
2014-05-29 14:45:00,55.49,55.51,55.49,55.5,27500.0,41.0339,41.0487,41.0339,41.0413,27500.0
2014-05-29 14:50:00,55.51,55.51,55.47,55.5,103600.0,41.0487,41.0487,41.0191,41.0413,103600.0
2014-05-29 14:55:00,55.5,55.51,55.49,55.51,53900.0,41.0413,41.0487,41.0339,41.0487,53900.0
2014-05-29 15:00:00,55.5,55.58,55.49,55.58,145300.0,41.0413,41.1005,41.0339,41.1005,145300.0
2014-05-29 15:05:00,55.58,55.58,55.56,55.58,120800.0,41.1005,41.1005,41.0857,41.1005,120800.0
2014-05-29 15:10:00,55.58,55.59,55.55,55.56,83700.0,41.1005,41.1079,41.0783,41.0857,83700.0
2014-05-29 15:15:00,55.56,55.57,55.55,55.55,38100.0,41.0857,41.0931,41.0783,41.0783,38100.0
2014-05-29 15:20:00,55.56,55.62,55.55,55.59,270200.0,41.0857,41.1301,41.0783,41.1079,270200.0
2014-05-29 15:25:00,55.6,55.61,55.58,55.59,128100.0,41.1153,41.1227,41.1005,41.1079,128100.0
2014-05-29 15:30:00,55.6,55.6,55.57,55.59,133700.0,41.1153,41.1153,41.0931,41.1079,133700.0
2014-05-29 15:35:00,55.59,55.59,55.56,55.57,72200.0,41.1079,41.1079,41.0857,41.0931,72200.0
2014-05-29 15:40:00,55.56,55.58,55.55,55.55,124700.0,41.0857,41.1005,41.0783,41.0783,124700.0
2014-05-29 15:45:00,55.56,55.62,55.56,55.62,215500.0,41.0857,41.1301,41.0857,41.1301,215500.0
2014-05-29 15:50:00,55.62,55.66,55.59,55.62,925600.0,41.1301,41.1596,41.1079,41.1301,925600.0
2014-05-29 15:55:00,55.62,55.74,55.62,55.71,903800.0,41.1301,41.2188,41.1301,41.1966,903800.0
2014-05-30 09:30:00,55.58,55.65,55.46,55.54,291200.0,41.1005,41.1523,41.0118,41.0709,291200.0
2014-05-30 09:35:00,55.53,55.58,55.47,55.57,198200.0,41.0635,41.1005,41.0191,41.0931,198200.0
2014-05-30 09:40:00,55.57,55.7,55.56,55.67,200200.0,41.0931,41.1892,41.0857,41.167,200200.0
2014-05-30 09:45:00,55.67,55.77,55.66,55.76,185300.0,41.167,41.241,41.1596,41.2336,185300.0
2014-05-30 09:50:00,55.76,55.84,55.75,55.83,114500.0,41.2336,41.2928,41.2262,41.2854,114500.0
2014-05-30 09:55:00,55.83,55.85,55.8,55.82,212100.0,41.2854,41.3001,41.2632,41.278,212100.0
2014-05-30 10:00:00,55.82,55.88,55.81,55.82,189100.0,41.278,41.3223,41.2706,41.278,189100.0
2014-05-30 10:05:00,55.82,55.82,55.76,55.81,109000.0,41.278,41.278,41.2336,41.2706,109000.0
2014-05-30 10:10:00,55.8,55.84,55.77,55.81,94400.0,41.2632,41.2928,41.241,41.2706,94400.0
2014-05-30 10:15:00,55.81,55.82,55.75,55.8,104100.0,41.2706,41.278,41.2262,41.2632,104100.0
2014-05-30 10:20:00,55.79,55.8,55.77,55.77,71600.0,41.2558,41.2632,41.241,41.241,71600.0
2014-05-30 10:25:00,55.77,55.78,55.7,55.71,124000.0,41.241,41.2484,41.1892,41.1966,124000.0
2014-05-30 10:30:00,55.72,55.72,55.67,55.69,91200.0,41.204,41.204,41.167,41.1818,91200.0
2014-05-30 10:35:00,55.68,55.7,55.6,55.6,113900.0,41.1744,41.1892,41.1153,41.1153,113900.0
2014-05-30 10:40:00,55.6,55.66,55.59,55.63,107100.0,41.1153,41.1596,41.1079,41.1375,107100.0
2014-05-30 10:45:00,55.64,55.64,55.59,55.62,78000.0,41.1449,41.1449,41.1079,41.1301,78000.0
2014-05-30 10:50:00,55.62,55.69,55.6,55.69,100900.0,41.1301,41.1818,41.1153,41.1818,100900.0
2014-05-30 10:55:00,55.69,55.7,55.65,55.65,63700.0,41.1818,41.1892,41.1523,41.1523,63700.0
2014-05-30 11:00:00,55.65,55.68,55.65,55.66,67400.0,41.1523,41.1744,41.1523,41.1596,67400.0
2014-05-30 11:05:00,55.66,55.67,55.61,55.63,68300.0,41.1596,41.167,41.1227,41.1375,68300.0
2014-05-30 11:10:00,55.63,55.72,55.63,55.7,170000.0,41.1375,41.204,41.1375,41.1892,170000.0
2014-05-30 11:15:00,55.7,55.71,55.66,55.7,76200.0,41.1892,41.1966,41.1596,41.1892,76200.0
2014-05-30 11:20:00,55.69,55.71,55.66,55.67,56300.0,41.1818,41.1966,41.1596,41.167,56300.0
2014-05-30 11:25:00,55.67,55.67,55.59,55.6,105800.0,41.167,41.167,41.1079,41.1153,105800.0
2014-05-30 11:30:00,55.59,55.63,55.59,55.6,68300.0,41.1079,41.1375,41.1079,41.1153,68300.0
2014-05-30 11:35:00,55.6,55.64,55.6,55.62,52700.0,41.1153,41.1449,41.1153,41.1301,52700.0
2014-05-30 11:40:00,55.62,55.63,55.59,55.62,60400.0,41.1301,41.1375,41.1079,41.1301,60400.0
2014-05-30 11:45:00,55.62,55.63,55.6,55.62,49300.0,41.1301,41.1375,41.1153,41.1301,49300.0
2014-05-30 11:50:00,55.62,55.64,55.6,55.64,32700.0,41.1301,41.1449,41.1153,41.1449,32700.0
2014-05-30 11:55:00,55.63,55.64,55.61,55.62,92200.0,41.1375,41.1449,41.1227,41.1301,92200.0
2014-05-30 12:00:00,55.62,55.63,55.6,55.62,50200.0,41.1301,41.1375,41.1153,41.1301,50200.0
2014-05-30 12:05:00,55.61,55.64,55.61,55.64,38300.0,41.1227,41.1449,41.1227,41.1449,38300.0
2014-05-30 12:10:00,55.64,55.66,55.61,55.63,75400.0,41.1449,41.1596,41.1227,41.1375,75400.0
2014-05-30 12:15:00,55.62,55.65,55.61,55.64,41500.0,41.1301,41.1523,41.1227,41.1449,41500.0
2014-05-30 12:20:00,55.63,55.64,55.61,55.62,59300.0,41.1375,41.1449,41.1227,41.1301,59300.0
2014-05-30 12:25:00,55.61,55.62,55.58,55.59,63200.0,41.1227,41.1301,41.1005,41.1079,63200.0
2014-05-30 12:30:00,55.59,55.6,55.5,55.51,89900.0,41.1079,41.1153,41.0413,41.0487,89900.0
2014-05-30 12:35:00,55.51,55.52,55.45,55.49,191200.0,41.0487,41.0561,41.0044,41.0339,191200.0
2014-05-30 12:40:00,55.48,55.5,55.46,55.48,143000.0,41.0265,41.0413,41.0118,41.0265,143000.0
2014-05-30 12:45:00,55.47,55.49,55.45,55.45,118200.0,41.0191,41.0339,41.0044,41.0044,118200.0
2014-05-30 12:50:00,55.45,55.45,55.4,55.4,99300.0,41.0044,41.0044,40.9674,40.9674,99300.0
2014-05-30 12:55:00,55.4,55.42,55.39,55.4,99100.0,40.9674,40.9822,40.96,40.9674,99100.0
2014-05-30 13:00:00,55.4,55.42,55.38,55.4,138200.0,40.9674,40.9822,40.9526,40.9674,138200.0
2014-05-30 13:05:00,55.41,55.44,55.4,55.41,97300.0,40.9748,40.997,40.9674,40.9748,97300.0
2014-05-30 13:10:00,55.41,55.42,55.41,55.41,54500.0,40.9748,40.9822,40.9748,40.9748,54500.0
2014-05-30 13:15:00,55.42,55.42,55.39,55.39,67700.0,40.9822,40.9822,40.96,40.96,67700.0
2014-05-30 13:20:00,55.39,55.43,55.31,55.35,249000.0,40.96,40.9896,40.9008,40.9304,249000.0
2014-05-30 13:25:00,55.35,55.42,55.35,55.42,85200.0,40.9304,40.9822,40.9304,40.9822,85200.0
2014-05-30 13:30:00,55.41,55.48,55.41,55.48,145100.0,40.9748,41.0265,40.9748,41.0265,145100.0
2014-05-30 13:35:00,55.48,55.5,55.46,55.47,51500.0,41.0265,41.0413,41.0118,41.0191,51500.0
2014-05-30 13:40:00,55.47,55.48,55.44,55.46,52500.0,41.0191,41.0265,40.997,41.0118,52500.0
2014-05-30 13:45:00,55.47,55.51,55.41,55.44,208100.0,41.0191,41.0487,40.9748,40.997,208100.0
2014-05-30 13:50:00,55.44,55.45,55.41,55.45,42500.0,40.997,41.0044,40.9748,41.0044,42500.0
2014-05-30 13:55:00,55.45,55.45,55.41,55.41,28400.0,41.0044,41.0044,40.9748,40.9748,28400.0
2014-05-30 14:00:00,55.42,55.43,55.39,55.39,50500.0,40.9822,40.9896,40.96,40.96,50500.0
2014-05-30 14:05:00,55.39,55.43,55.39,55.41,101400.0,40.96,40.9896,40.96,40.9748,101400.0
2014-05-30 14:10:00,55.41,55.45,55.41,55.43,77600.0,40.9748,41.0044,40.9748,40.9896,77600.0
2014-05-30 14:15:00,55.44,55.45,55.43,55.44,90100.0,40.997,41.0044,40.9896,40.997,90100.0
2014-05-30 14:20:00,55.44,55.45,55.43,55.45,41600.0,40.997,41.0044,40.9896,41.0044,41600.0
2014-05-30 14:25:00,55.44,55.45,55.43,55.45,86200.0,40.997,41.0044,40.9896,41.0044,86200.0
2014-05-30 14:30:00,55.45,55.45,55.39,55.4,50500.0,41.0044,41.0044,40.96,40.9674,50500.0
2014-05-30 14:35:00,55.4,55.43,55.39,55.42,33800.0,40.9674,40.9896,40.96,40.9822,33800.0
2014-05-30 14:40:00,55.43,55.5,55.42,55.44,224300.0,40.9896,41.0413,40.9822,40.997,224300.0
2014-05-30 14:45:00,55.44,55.46,55.41,55.42,137200.0,40.997,41.0118,40.9748,40.9822,137200.0
2014-05-30 14:50:00,55.42,55.43,55.4,55.43,63000.0,40.9822,40.9896,40.9674,40.9896,63000.0
2014-05-30 14:55:00,55.43,55.43,55.37,55.37,97500.0,40.9896,40.9896,40.9452,40.9452,97500.0
2014-05-30 15:00:00,55.38,55.41,55.37,55.4,66900.0,40.9526,40.9748,40.9452,40.9674,66900.0
2014-05-30 15:05:00,55.39,55.44,55.39,55.44,67200.0,40.96,40.997,40.96,40.997,67200.0
2014-05-30 15:10:00,55.44,55.44,55.36,55.4,158800.0,40.997,40.997,40.9378,40.9674,158800.0
2014-05-30 15:15:00,55.4,55.41,55.38,55.4,114300.0,40.9674,40.9748,40.9526,40.9674,114300.0
2014-05-30 15:20:00,55.4,55.43,55.39,55.42,211800.0,40.9674,40.9896,40.96,40.9822,211800.0
2014-05-30 15:25:00,55.41,55.44,55.39,55.44,121600.0,40.9748,40.997,40.96,40.997,121600.0
2014-05-30 15:30:00,55.44,55.45,55.42,55.43,81200.0,40.997,41.0044,40.9822,40.9896,81200.0
2014-05-30 15:35:00,55.43,55.47,55.41,55.42,227500.0,40.9896,41.0191,40.9748,40.9822,227500.0
2014-05-30 15:40:00,55.43,55.44,55.41,55.43,94000.0,40.9896,40.997,40.9748,40.9896,94000.0
2014-05-30 15:45:00,55.44,55.49,55.44,55.49,260200.0,40.997,41.0339,40.997,41.0339,260200.0
2014-05-30 15:50:00,55.49,55.55,55.48,55.52,420200.0,41.0339,41.0783,41.0265,41.0561,420200.0
2014-05-30 15:55:00,55.53,55.61,55.53,55.56,821300.0,41.0635,41.1227,41.0635,41.0857,821300.0
2014-06-02 09:30:00,55.65,55.65,55.45,55.45,296900.0,41.1523,41.1523,41.0044,41.0044,296900.0
2014-06-02 09:35:00,55.45,55.54,55.42,55.5,143100.0,41.0044,41.0709,40.9822,41.0413,143100.0
2014-06-02 09:40:00,55.5,55.51,55.36,55.38,145200.0,41.0413,41.0487,40.9378,40.9526,145200.0
2014-06-02 09:45:00,55.37,55.4,55.13,55.18,216200.0,40.9452,40.9674,40.7677,40.8047,216200.0
2014-06-02 09:50:00,55.19,55.48,55.19,55.46,164500.0,40.8121,41.0265,40.8121,41.0118,164500.0
2014-06-02 09:55:00,55.46,55.46,55.36,55.42,148200.0,41.0118,41.0118,40.9378,40.9822,148200.0
2014-06-02 10:00:00,55.41,55.46,55.31,55.33,349400.0,40.9748,41.0118,40.9008,40.9156,349400.0
2014-06-02 10:05:00,55.34,55.34,55.15,55.15,207100.0,40.923,40.923,40.7825,40.7825,207100.0
2014-06-02 10:10:00,55.15,55.19,55.13,55.16,120400.0,40.7825,40.8121,40.7677,40.7899,120400.0
2014-06-02 10:15:00,55.16,55.25,55.13,55.13,134000.0,40.7899,40.8565,40.7677,40.7677,134000.0
2014-06-02 10:20:00,55.13,55.14,55.03,55.03,121100.0,40.7677,40.7751,40.6938,40.6938,121100.0
2014-06-02 10:25:00,55.03,55.13,55.02,55.1,116300.0,40.6938,40.7677,40.6864,40.7455,116300.0
2014-06-02 10:30:00,55.1,55.11,55.05,55.05,73200.0,40.7455,40.7529,40.7086,40.7086,73200.0
2014-06-02 10:35:00,55.05,55.12,55.05,55.1,273300.0,40.7086,40.7603,40.7086,40.7455,273300.0
2014-06-02 10:40:00,55.1,55.12,55.08,55.1,100400.0,40.7455,40.7603,40.7307,40.7455,100400.0
2014-06-02 10:45:00,55.1,55.16,55.08,55.11,223500.0,40.7455,40.7899,40.7307,40.7529,223500.0
2014-06-02 10:50:00,55.11,55.13,55.05,55.07,157200.0,40.7529,40.7677,40.7086,40.7234,157200.0
2014-06-02 10:55:00,55.08,55.14,55.06,55.12,91200.0,40.7307,40.7751,40.716,40.7603,91200.0
2014-06-02 11:00:00,55.12,55.19,55.1,55.18,75700.0,40.7603,40.8121,40.7455,40.8047,75700.0
2014-06-02 11:05:00,55.18,55.3,55.17,55.27,119100.0,40.8047,40.8934,40.7973,40.8712,119100.0
2014-06-02 11:10:00,55.28,55.3,55.27,55.29,89600.0,40.8786,40.8934,40.8712,40.886,89600.0
2014-06-02 11:15:00,55.29,55.29,55.23,55.24,59200.0,40.886,40.886,40.8417,40.8491,59200.0
2014-06-02 11:20:00,55.25,55.27,55.24,55.26,45700.0,40.8565,40.8712,40.8491,40.8639,45700.0
2014-06-02 11:25:00,55.27,55.3,55.22,55.27,110600.0,40.8712,40.8934,40.8343,40.8712,110600.0
2014-06-02 11:30:00,55.28,55.3,55.22,55.26,106000.0,40.8786,40.8934,40.8343,40.8639,106000.0
2014-06-02 11:35:00,55.27,55.3,55.26,55.27,66000.0,40.8712,40.8934,40.8639,40.8712,66000.0
2014-06-02 11:40:00,55.27,55.35,55.27,55.32,87700.0,40.8712,40.9304,40.8712,40.9082,87700.0
2014-06-02 11:45:00,55.32,55.37,55.31,55.35,153900.0,40.9082,40.9452,40.9008,40.9304,153900.0
2014-06-02 11:50:00,55.35,55.4,55.34,55.36,128400.0,40.9304,40.9674,40.923,40.9378,128400.0
2014-06-02 11:55:00,55.35,55.36,55.33,55.35,82800.0,40.9304,40.9378,40.9156,40.9304,82800.0
2014-06-02 12:00:00,55.35,55.39,55.34,55.36,102300.0,40.9304,40.96,40.923,40.9378,102300.0
2014-06-02 12:05:00,55.36,55.39,55.34,55.34,126000.0,40.9378,40.96,40.923,40.923,126000.0
2014-06-02 12:10:00,55.34,55.35,55.33,55.35,35600.0,40.923,40.9304,40.9156,40.9304,35600.0
2014-06-02 12:15:00,55.36,55.36,55.31,55.31,49000.0,40.9378,40.9378,40.9008,40.9008,49000.0
2014-06-02 12:20:00,55.31,55.36,55.3,55.35,36300.0,40.9008,40.9378,40.8934,40.9304,36300.0
2014-06-02 12:25:00,55.36,55.38,55.33,55.38,36500.0,40.9378,40.9526,40.9156,40.9526,36500.0
2014-06-02 12:30:00,55.38,55.44,55.38,55.44,98200.0,40.9526,40.997,40.9526,40.997,98200.0
2014-06-02 12:35:00,55.44,55.47,55.43,55.47,67600.0,40.997,41.0191,40.9896,41.0191,67600.0
2014-06-02 12:40:00,55.47,55.5,55.46,55.5,61000.0,41.0191,41.0413,41.0118,41.0413,61000.0
2014-06-02 12:45:00,55.5,55.52,55.49,55.52,47300.0,41.0413,41.0561,41.0339,41.0561,47300.0
2014-06-02 12:50:00,55.52,55.52,55.49,55.51,93900.0,41.0561,41.0561,41.0339,41.0487,93900.0
2014-06-02 12:55:00,55.51,55.54,55.5,55.53,94800.0,41.0487,41.0709,41.0413,41.0635,94800.0
2014-06-02 13:00:00,55.54,55.55,55.52,55.52,54200.0,41.0709,41.0783,41.0561,41.0561,54200.0
2014-06-02 13:05:00,55.53,55.55,55.5,55.53,35100.0,41.0635,41.0783,41.0413,41.0635,35100.0
2014-06-02 13:10:00,55.54,55.57,55.53,55.53,51800.0,41.0709,41.0931,41.0635,41.0635,51800.0
2014-06-02 13:15:00,55.54,55.55,55.52,55.54,39200.0,41.0709,41.0783,41.0561,41.0709,39200.0
2014-06-02 13:20:00,55.54,55.58,55.53,55.56,163400.0,41.0709,41.1005,41.0635,41.0857,163400.0
2014-06-02 13:25:00,55.57,55.59,55.56,55.56,39800.0,41.0931,41.1079,41.0857,41.0857,39800.0
2014-06-02 13:30:00,55.57,55.57,55.54,55.55,45100.0,41.0931,41.0931,41.0709,41.0783,45100.0
2014-06-02 13:35:00,55.55,55.55,55.5,55.5,50200.0,41.0783,41.0783,41.0413,41.0413,50200.0
2014-06-02 13:40:00,55.51,55.51,55.48,55.49,116500.0,41.0487,41.0487,41.0265,41.0339,116500.0
2014-06-02 13:45:00,55.49,55.49,55.46,55.47,31000.0,41.0339,41.0339,41.0118,41.0191,31000.0
2014-06-02 13:50:00,55.46,55.47,55.45,55.46,64800.0,41.0118,41.0191,41.0044,41.0118,64800.0
2014-06-02 13:55:00,55.45,55.46,55.44,55.45,40000.0,41.0044,41.0118,40.997,41.0044,40000.0
2014-06-02 14:00:00,55.45,55.45,55.38,55.39,103600.0,41.0044,41.0044,40.9526,40.96,103600.0
2014-06-02 14:05:00,55.39,55.43,55.39,55.42,56800.0,40.96,40.9896,40.96,40.9822,56800.0
2014-06-02 14:10:00,55.42,55.43,55.38,55.4,75700.0,40.9822,40.9896,40.9526,40.9674,75700.0
2014-06-02 14:15:00,55.4,55.41,55.38,55.4,72500.0,40.9674,40.9748,40.9526,40.9674,72500.0
2014-06-02 14:20:00,55.4,55.43,55.4,55.41,43100.0,40.9674,40.9896,40.9674,40.9748,43100.0
2014-06-02 14:25:00,55.41,55.47,55.41,55.47,79400.0,40.9748,41.0191,40.9748,41.0191,79400.0
2014-06-02 14:30:00,55.47,55.48,55.46,55.47,103800.0,41.0191,41.0265,41.0118,41.0191,103800.0
2014-06-02 14:35:00,55.47,55.48,55.45,55.48,52100.0,41.0191,41.0265,41.0044,41.0265,52100.0
2014-06-02 14:40:00,55.48,55.48,55.45,55.48,66900.0,41.0265,41.0265,41.0044,41.0265,66900.0
2014-06-02 14:45:00,55.48,55.49,55.47,55.48,67700.0,41.0265,41.0339,41.0191,41.0265,67700.0
2014-06-02 14:50:00,55.48,55.48,55.46,55.47,40900.0,41.0265,41.0265,41.0118,41.0191,40900.0
2014-06-02 14:55:00,55.47,55.48,55.45,55.48,82300.0,41.0191,41.0265,41.0044,41.0265,82300.0
2014-06-02 15:00:00,55.48,55.48,55.45,55.45,56400.0,41.0265,41.0265,41.0044,41.0044,56400.0
2014-06-02 15:05:00,55.46,55.46,55.44,55.45,41000.0,41.0118,41.0118,40.997,41.0044,41000.0
2014-06-02 15:10:00,55.45,55.46,55.35,55.36,130700.0,41.0044,41.0118,40.9304,40.9378,130700.0
2014-06-02 15:15:00,55.36,55.4,55.34,55.39,72300.0,40.9378,40.9674,40.923,40.96,72300.0
2014-06-02 15:20:00,55.39,55.39,55.35,55.36,42800.0,40.96,40.96,40.9304,40.9378,42800.0
2014-06-02 15:25:00,55.37,55.37,55.31,55.31,81000.0,40.9452,40.9452,40.9008,40.9008,81000.0
2014-06-02 15:30:00,55.32,55.35,55.32,55.35,98800.0,40.9082,40.9304,40.9082,40.9304,98800.0
2014-06-02 15:35:00,55.34,55.35,55.3,55.32,131000.0,40.923,40.9304,40.8934,40.9082,131000.0
2014-06-02 15:40:00,55.32,55.34,55.3,55.32,121200.0,40.9082,40.923,40.8934,40.9082,121200.0
2014-06-02 15:45:00,55.33,55.4,55.33,55.4,209400.0,40.9156,40.9674,40.9156,40.9674,209400.0
2014-06-02 15:50:00,55.4,55.4,55.35,55.36,184000.0,40.9674,40.9674,40.9304,40.9378,184000.0
2014-06-02 15:55:00,55.36,55.37,55.31,55.34,384100.0,40.9378,40.9452,40.9008,40.923,384100.0
2014-06-03 09:30:00,55.09,55.28,55.09,55.19,295700.0,40.7381,40.8786,40.7381,40.8121,295700.0
2014-06-03 09:35:00,55.2,55.35,55.11,55.31,190100.0,40.8195,40.9304,40.7529,40.9008,190100.0
2014-06-03 09:40:00,55.31,55.31,55.25,55.26,253800.0,40.9008,40.9008,40.8565,40.8639,253800.0
2014-06-03 09:45:00,55.26,55.34,55.25,55.31,197500.0,40.8639,40.923,40.8565,40.9008,197500.0
2014-06-03 09:50:00,55.32,55.34,55.27,55.3,192200.0,40.9082,40.923,40.8712,40.8934,192200.0
2014-06-03 09:55:00,55.3,55.33,55.28,55.31,139400.0,40.8934,40.9156,40.8786,40.9008,139400.0
2014-06-03 10:00:00,55.3,55.44,55.3,55.43,187300.0,40.8934,40.997,40.8934,40.9896,187300.0
2014-06-03 10:05:00,55.43,55.55,55.42,55.5,200000.0,40.9896,41.0783,40.9822,41.0413,200000.0
2014-06-03 10:10:00,55.5,55.55,55.45,55.45,140100.0,41.0413,41.0783,41.0044,41.0044,140100.0
2014-06-03 10:15:00,55.46,55.48,55.41,55.47,97500.0,41.0118,41.0265,40.9748,41.0191,97500.0
2014-06-03 10:20:00,55.46,55.52,55.46,55.5,74600.0,41.0118,41.0561,41.0118,41.0413,74600.0
2014-06-03 10:25:00,55.49,55.51,55.47,55.5,65400.0,41.0339,41.0487,41.0191,41.0413,65400.0
2014-06-03 10:30:00,55.5,55.54,55.48,55.5,63700.0,41.0413,41.0709,41.0265,41.0413,63700.0
2014-06-03 10:35:00,55.51,55.55,55.47,55.52,137600.0,41.0487,41.0783,41.0191,41.0561,137600.0
2014-06-03 10:40:00,55.53,55.55,55.46,55.46,98600.0,41.0635,41.0783,41.0118,41.0118,98600.0
2014-06-03 10:45:00,55.45,55.48,55.43,55.46,97400.0,41.0044,41.0265,40.9896,41.0118,97400.0
2014-06-03 10:50:00,55.45,55.5,55.39,55.39,92200.0,41.0044,41.0413,40.96,40.96,92200.0
2014-06-03 10:55:00,55.4,55.44,55.36,55.38,94900.0,40.9674,40.997,40.9378,40.9526,94900.0
2014-06-03 11:00:00,55.38,55.38,55.3,55.31,136000.0,40.9526,40.9526,40.8934,40.9008,136000.0
2014-06-03 11:05:00,55.31,55.33,55.28,55.31,52400.0,40.9008,40.9156,40.8786,40.9008,52400.0
2014-06-03 11:10:00,55.31,55.32,55.29,55.32,67200.0,40.9008,40.9082,40.886,40.9082,67200.0
2014-06-03 11:15:00,55.32,55.38,55.3,55.38,79700.0,40.9082,40.9526,40.8934,40.9526,79700.0
2014-06-03 11:20:00,55.38,55.38,55.35,55.37,47900.0,40.9526,40.9526,40.9304,40.9452,47900.0
2014-06-03 11:25:00,55.36,55.4,55.34,55.39,37600.0,40.9378,40.9674,40.923,40.96,37600.0
2014-06-03 11:30:00,55.39,55.45,55.36,55.44,74600.0,40.96,41.0044,40.9378,40.997,74600.0
2014-06-03 11:35:00,55.44,55.47,55.41,55.44,193000.0,40.997,41.0191,40.9748,40.997,193000.0
2014-06-03 11:40:00,55.44,55.44,55.35,55.36,143800.0,40.997,40.997,40.9304,40.9378,143800.0
2014-06-03 11:45:00,55.36,55.44,55.36,55.42,130600.0,40.9378,40.997,40.9378,40.9822,130600.0
2014-06-03 11:50:00,55.42,55.45,55.4,55.4,82100.0,40.9822,41.0044,40.9674,40.9674,82100.0
2014-06-03 11:55:00,55.4,55.43,55.39,55.41,59600.0,40.9674,40.9896,40.96,40.9748,59600.0
2014-06-03 12:00:00,55.41,55.5,55.41,55.49,96200.0,40.9748,41.0413,40.9748,41.0339,96200.0
2014-06-03 12:05:00,55.49,55.5,55.47,55.49,43400.0,41.0339,41.0413,41.0191,41.0339,43400.0
2014-06-03 12:10:00,55.5,55.55,55.48,55.54,92700.0,41.0413,41.0783,41.0265,41.0709,92700.0
2014-06-03 12:15:00,55.54,55.55,55.52,55.54,127700.0,41.0709,41.0783,41.0561,41.0709,127700.0
2014-06-03 12:20:00,55.55,55.57,55.54,55.57,48700.0,41.0783,41.0931,41.0709,41.0931,48700.0
2014-06-03 12:25:00,55.57,55.57,55.49,55.52,69100.0,41.0931,41.0931,41.0339,41.0561,69100.0
2014-06-03 12:30:00,55.52,55.53,55.51,55.52,32100.0,41.0561,41.0635,41.0487,41.0561,32100.0
2014-06-03 12:35:00,55.52,55.53,55.5,55.51,38300.0,41.0561,41.0635,41.0413,41.0487,38300.0
2014-06-03 12:40:00,55.51,55.52,55.5,55.51,33700.0,41.0487,41.0561,41.0413,41.0487,33700.0
2014-06-03 12:45:00,55.5,55.5,55.45,55.46,63300.0,41.0413,41.0413,41.0044,41.0118,63300.0
2014-06-03 12:50:00,55.45,55.46,55.43,55.46,64600.0,41.0044,41.0118,40.9896,41.0118,64600.0
2014-06-03 12:55:00,55.45,55.47,55.45,55.47,22100.0,41.0044,41.0191,41.0044,41.0191,22100.0
2014-06-03 13:00:00,55.47,55.49,55.45,55.47,52200.0,41.0191,41.0339,41.0044,41.0191,52200.0
2014-06-03 13:05:00,55.47,55.48,55.46,55.48,35600.0,41.0191,41.0265,41.0118,41.0265,35600.0
2014-06-03 13:10:00,55.47,55.49,55.44,55.49,70300.0,41.0191,41.0339,40.997,41.0339,70300.0
2014-06-03 13:15:00,55.49,55.5,55.45,55.45,53300.0,41.0339,41.0413,41.0044,41.0044,53300.0
2014-06-03 13:20:00,55.45,55.48,55.45,55.48,25700.0,41.0044,41.0265,41.0044,41.0265,25700.0
2014-06-03 13:25:00,55.48,55.5,55.47,55.49,41900.0,41.0265,41.0413,41.0191,41.0339,41900.0
2014-06-03 13:30:00,55.49,55.52,55.48,55.49,52000.0,41.0339,41.0561,41.0265,41.0339,52000.0
2014-06-03 13:35:00,55.5,55.52,55.49,55.5,107300.0,41.0413,41.0561,41.0339,41.0413,107300.0
2014-06-03 13:40:00,55.5,55.52,55.48,55.52,61300.0,41.0413,41.0561,41.0265,41.0561,61300.0
2014-06-03 13:45:00,55.51,55.52,55.49,55.5,78700.0,41.0487,41.0561,41.0339,41.0413,78700.0
2014-06-03 13:50:00,55.5,55.54,55.49,55.54,49200.0,41.0413,41.0709,41.0339,41.0709,49200.0
2014-06-03 13:55:00,55.54,55.54,55.52,55.53,43600.0,41.0709,41.0709,41.0561,41.0635,43600.0
2014-06-03 14:00:00,55.53,55.56,55.53,55.55,63200.0,41.0635,41.0857,41.0635,41.0783,63200.0
2014-06-03 14:05:00,55.55,55.56,55.54,55.54,35900.0,41.0783,41.0857,41.0709,41.0709,35900.0
2014-06-03 14:10:00,55.54,55.56,55.52,55.55,58900.0,41.0709,41.0857,41.0561,41.0783,58900.0
2014-06-03 14:15:00,55.55,55.58,55.54,55.57,77100.0,41.0783,41.1005,41.0709,41.0931,77100.0
2014-06-03 14:20:00,55.56,55.6,55.56,55.6,57400.0,41.0857,41.1153,41.0857,41.1153,57400.0
2014-06-03 14:25:00,55.6,55.63,55.59,55.62,76900.0,41.1153,41.1375,41.1079,41.1301,76900.0
2014-06-03 14:30:00,55.62,55.63,55.6,55.61,70900.0,41.1301,41.1375,41.1153,41.1227,70900.0
2014-06-03 14:35:00,55.6,55.63,55.59,55.62,86000.0,41.1153,41.1375,41.1079,41.1301,86000.0
2014-06-03 14:40:00,55.62,55.65,55.62,55.63,83700.0,41.1301,41.1523,41.1301,41.1375,83700.0
2014-06-03 14:45:00,55.64,55.64,55.58,55.58,57600.0,41.1449,41.1449,41.1005,41.1005,57600.0
2014-06-03 14:50:00,55.58,55.6,55.54,55.55,55900.0,41.1005,41.1153,41.0709,41.0783,55900.0
2014-06-03 14:55:00,55.55,55.59,55.54,55.59,108600.0,41.0783,41.1079,41.0709,41.1079,108600.0
2014-06-03 15:00:00,55.58,55.59,55.53,55.55,90300.0,41.1005,41.1079,41.0635,41.0783,90300.0
2014-06-03 15:05:00,55.55,55.55,55.51,55.51,55400.0,41.0783,41.0783,41.0487,41.0487,55400.0
2014-06-03 15:10:00,55.51,55.56,55.51,55.55,42400.0,41.0487,41.0857,41.0487,41.0783,42400.0
2014-06-03 15:15:00,55.55,55.57,55.53,55.54,76700.0,41.0783,41.0931,41.0635,41.0709,76700.0
2014-06-03 15:20:00,55.54,55.57,55.54,55.55,95500.0,41.0709,41.0931,41.0709,41.0783,95500.0
2014-06-03 15:25:00,55.55,55.57,55.55,55.56,70200.0,41.0783,41.0931,41.0783,41.0857,70200.0
2014-06-03 15:30:00,55.56,55.61,55.56,55.61,111800.0,41.0857,41.1227,41.0857,41.1227,111800.0
2014-06-03 15:35:00,55.6,55.64,55.59,55.62,173300.0,41.1153,41.1449,41.1079,41.1301,173300.0
2014-06-03 15:40:00,55.62,55.63,55.61,55.63,130600.0,41.1301,41.1375,41.1227,41.1375,130600.0
2014-06-03 15:45:00,55.63,55.66,55.62,55.63,246000.0,41.1375,41.1596,41.1301,41.1375,246000.0
2014-06-03 15:50:00,55.63,55.63,55.6,55.61,137100.0,41.1375,41.1375,41.1153,41.1227,137100.0
2014-06-03 15:55:00,55.6,55.61,55.58,55.59,340500.0,41.1153,41.1227,41.1005,41.1079,340500.0
2014-06-04 09:30:00,55.52,55.55,55.25,55.43,427700.0,41.0561,41.0783,40.8565,40.9896,427700.0
2014-06-04 09:35:00,55.42,55.54,55.34,55.49,231000.0,40.9822,41.0709,40.923,41.0339,231000.0
2014-06-04 09:40:00,55.5,55.58,55.37,55.38,207600.0,41.0413,41.1005,40.9452,40.9526,207600.0
2014-06-04 09:45:00,55.38,55.47,55.38,55.46,108300.0,40.9526,41.0191,40.9526,41.0118,108300.0
2014-06-04 09:50:00,55.47,55.51,55.44,55.49,133100.0,41.0191,41.0487,40.997,41.0339,133100.0
2014-06-04 09:55:00,55.49,55.52,55.32,55.34,111900.0,41.0339,41.0561,40.9082,40.923,111900.0
2014-06-04 10:00:00,55.34,55.46,55.33,55.42,159800.0,40.923,41.0118,40.9156,40.9822,159800.0
2014-06-04 10:05:00,55.41,55.43,55.34,55.38,160800.0,40.9748,40.9896,40.923,40.9526,160800.0
2014-06-04 10:10:00,55.39,55.46,55.39,55.46,81600.0,40.96,41.0118,40.96,41.0118,81600.0
2014-06-04 10:15:00,55.47,55.5,55.42,55.42,130900.0,41.0191,41.0413,40.9822,40.9822,130900.0
2014-06-04 10:20:00,55.42,55.42,55.3,55.31,151200.0,40.9822,40.9822,40.8934,40.9008,151200.0
2014-06-04 10:25:00,55.3,55.39,55.3,55.36,137300.0,40.8934,40.96,40.8934,40.9378,137300.0
2014-06-04 10:30:00,55.36,55.37,55.33,55.36,248200.0,40.9378,40.9452,40.9156,40.9378,248200.0
2014-06-04 10:35:00,55.36,55.43,55.35,55.42,79000.0,40.9378,40.9896,40.9304,40.9822,79000.0
2014-06-04 10:40:00,55.42,55.45,55.39,55.45,102800.0,40.9822,41.0044,40.96,41.0044,102800.0
2014-06-04 10:45:00,55.45,55.48,55.44,55.46,66100.0,41.0044,41.0265,40.997,41.0118,66100.0
2014-06-04 10:50:00,55.46,55.55,55.45,55.54,119500.0,41.0118,41.0783,41.0044,41.0709,119500.0
2014-06-04 10:55:00,55.55,55.58,55.52,55.54,69700.0,41.0783,41.1005,41.0561,41.0709,69700.0
2014-06-04 11:00:00,55.54,55.58,55.54,55.57,92200.0,41.0709,41.1005,41.0709,41.0931,92200.0
2014-06-04 11:05:00,55.56,55.57,55.55,55.56,34600.0,41.0857,41.0931,41.0783,41.0857,34600.0
2014-06-04 11:10:00,55.57,55.57,55.55,55.55,45700.0,41.0931,41.0931,41.0783,41.0783,45700.0
2014-06-04 11:15:00,55.55,55.56,55.51,55.53,58200.0,41.0783,41.0857,41.0487,41.0635,58200.0
2014-06-04 11:20:00,55.53,55.63,55.52,55.6,83200.0,41.0635,41.1375,41.0561,41.1153,83200.0
2014-06-04 11:25:00,55.6,55.67,55.6,55.63,229700.0,41.1153,41.167,41.1153,41.1375,229700.0
2014-06-04 11:30:00,55.64,55.65,55.55,55.63,76600.0,41.1449,41.1523,41.0783,41.1375,76600.0
2014-06-04 11:35:00,55.63,55.63,55.58,55.59,56700.0,41.1375,41.1375,41.1005,41.1079,56700.0
2014-06-04 11:40:00,55.59,55.64,55.59,55.63,47100.0,41.1079,41.1449,41.1079,41.1375,47100.0
2014-06-04 11:45:00,55.63,55.65,55.58,55.59,88800.0,41.1375,41.1523,41.1005,41.1079,88800.0
2014-06-04 11:50:00,55.59,55.64,55.58,55.64,62400.0,41.1079,41.1449,41.1005,41.1449,62400.0
2014-06-04 11:55:00,55.63,55.65,55.63,55.63,62000.0,41.1375,41.1523,41.1375,41.1375,62000.0
2014-06-04 12:00:00,55.64,55.65,55.62,55.63,104700.0,41.1449,41.1523,41.1301,41.1375,104700.0
2014-06-04 12:05:00,55.64,55.64,55.61,55.63,50300.0,41.1449,41.1449,41.1227,41.1375,50300.0
2014-06-04 12:10:00,55.63,55.64,55.6,55.61,64900.0,41.1375,41.1449,41.1153,41.1227,64900.0
2014-06-04 12:15:00,55.61,55.63,55.58,55.6,71700.0,41.1227,41.1375,41.1005,41.1153,71700.0
2014-06-04 12:20:00,55.6,55.61,55.59,55.61,54100.0,41.1153,41.1227,41.1079,41.1227,54100.0
2014-06-04 12:25:00,55.61,55.61,55.59,55.6,93100.0,41.1227,41.1227,41.1079,41.1153,93100.0
2014-06-04 12:30:00,55.61,55.61,55.58,55.6,91300.0,41.1227,41.1227,41.1005,41.1153,91300.0
2014-06-04 12:35:00,55.6,55.63,55.6,55.63,44900.0,41.1153,41.1375,41.1153,41.1375,44900.0
2014-06-04 12:40:00,55.63,55.65,55.62,55.62,62900.0,41.1375,41.1523,41.1301,41.1301,62900.0
2014-06-04 12:45:00,55.62,55.63,55.59,55.6,55600.0,41.1301,41.1375,41.1079,41.1153,55600.0
2014-06-04 12:50:00,55.6,55.61,55.58,55.61,61100.0,41.1153,41.1227,41.1005,41.1227,61100.0
2014-06-04 12:55:00,55.6,55.61,55.58,55.59,33800.0,41.1153,41.1227,41.1005,41.1079,33800.0
2014-06-04 13:00:00,55.59,55.6,55.58,55.59,38300.0,41.1079,41.1153,41.1005,41.1079,38300.0
2014-06-04 13:05:00,55.6,55.63,55.59,55.62,87100.0,41.1153,41.1375,41.1079,41.1301,87100.0
2014-06-04 13:10:00,55.62,55.62,55.6,55.62,44300.0,41.1301,41.1301,41.1153,41.1301,44300.0
2014-06-04 13:15:00,55.61,55.66,55.61,55.64,88400.0,41.1227,41.1596,41.1227,41.1449,88400.0
2014-06-04 13:20:00,55.65,55.7,55.65,55.69,93000.0,41.1523,41.1892,41.1523,41.1818,93000.0
2014-06-04 13:25:00,55.7,55.72,55.66,55.68,136900.0,41.1892,41.204,41.1596,41.1744,136900.0
2014-06-04 13:30:00,55.68,55.7,55.67,55.7,46600.0,41.1744,41.1892,41.167,41.1892,46600.0
2014-06-04 13:35:00,55.7,55.7,55.67,55.69,151600.0,41.1892,41.1892,41.167,41.1818,151600.0
2014-06-04 13:40:00,55.68,55.7,55.67,55.69,86000.0,41.1744,41.1892,41.167,41.1818,86000.0
2014-06-04 13:45:00,55.69,55.69,55.65,55.67,58100.0,41.1818,41.1818,41.1523,41.167,58100.0
2014-06-04 13:50:00,55.67,55.68,55.66,55.68,59300.0,41.167,41.1744,41.1596,41.1744,59300.0
2014-06-04 13:55:00,55.67,55.71,55.67,55.7,68200.0,41.167,41.1966,41.167,41.1892,68200.0
2014-06-04 14:00:00,55.7,55.72,55.69,55.7,120500.0,41.1892,41.204,41.1818,41.1892,120500.0
2014-06-04 14:05:00,55.7,55.71,55.69,55.69,72900.0,41.1892,41.1966,41.1818,41.1818,72900.0
2014-06-04 14:10:00,55.7,55.71,55.65,55.66,105900.0,41.1892,41.1966,41.1523,41.1596,105900.0
2014-06-04 14:15:00,55.66,55.68,55.66,55.68,34500.0,41.1596,41.1744,41.1596,41.1744,34500.0
2014-06-04 14:20:00,55.69,55.69,55.64,55.67,116800.0,41.1818,41.1818,41.1449,41.167,116800.0
2014-06-04 14:25:00,55.66,55.67,55.62,55.63,83200.0,41.1596,41.167,41.1301,41.1375,83200.0
2014-06-04 14:30:00,55.63,55.66,55.62,55.66,61900.0,41.1375,41.1596,41.1301,41.1596,61900.0
2014-06-04 14:35:00,55.66,55.69,55.65,55.69,75400.0,41.1596,41.1818,41.1523,41.1818,75400.0
2014-06-04 14:40:00,55.7,55.7,55.62,55.63,121700.0,41.1892,41.1892,41.1301,41.1375,121700.0
2014-06-04 14:45:00,55.63,55.64,55.58,55.59,52400.0,41.1375,41.1449,41.1005,41.1079,52400.0
2014-06-04 14:50:00,55.6,55.61,55.59,55.61,35800.0,41.1153,41.1227,41.1079,41.1227,35800.0
2014-06-04 14:55:00,55.6,55.63,55.59,55.63,43900.0,41.1153,41.1375,41.1079,41.1375,43900.0
2014-06-04 15:00:00,55.62,55.64,55.61,55.61,55800.0,41.1301,41.1449,41.1227,41.1227,55800.0
2014-06-04 15:05:00,55.61,55.63,55.59,55.62,44700.0,41.1227,41.1375,41.1079,41.1301,44700.0
2014-06-04 15:10:00,55.61,55.64,55.61,55.63,72500.0,41.1227,41.1449,41.1227,41.1375,72500.0
2014-06-04 15:15:00,55.63,55.65,55.62,55.63,100400.0,41.1375,41.1523,41.1301,41.1375,100400.0
2014-06-04 15:20:00,55.63,55.64,55.61,55.61,75700.0,41.1375,41.1449,41.1227,41.1227,75700.0
2014-06-04 15:25:00,55.62,55.63,55.61,55.62,108300.0,41.1301,41.1375,41.1227,41.1301,108300.0
2014-06-04 15:30:00,55.62,55.65,55.62,55.64,111800.0,41.1301,41.1523,41.1301,41.1449,111800.0
2014-06-04 15:35:00,55.63,55.66,55.62,55.66,73500.0,41.1375,41.1596,41.1301,41.1596,73500.0
2014-06-04 15:40:00,55.66,55.69,55.65,55.68,152200.0,41.1596,41.1818,41.1523,41.1744,152200.0
2014-06-04 15:45:00,55.68,55.69,55.66,55.68,252200.0,41.1744,41.1818,41.1596,41.1744,252200.0
2014-06-04 15:50:00,55.68,55.71,55.67,55.7,284000.0,41.1744,41.1966,41.167,41.1892,284000.0
2014-06-04 15:55:00,55.7,55.73,55.66,55.66,664800.0,41.1892,41.2114,41.1596,41.1596,664800.0
2014-06-05 09:30:00,55.91,55.97,55.69,55.72,340300.0,41.3445,41.3889,41.1818,41.204,340300.0
2014-06-05 09:35:00,55.72,55.86,55.68,55.69,230400.0,41.204,41.3075,41.1744,41.1818,230400.0
2014-06-05 09:40:00,55.68,55.76,55.65,55.71,164100.0,41.1744,41.2336,41.1523,41.1966,164100.0
2014-06-05 09:45:00,55.71,55.86,55.71,55.84,141700.0,41.1966,41.3075,41.1966,41.2928,141700.0
2014-06-05 09:50:00,55.84,55.84,55.68,55.7,162500.0,41.2928,41.2928,41.1744,41.1892,162500.0
2014-06-05 09:55:00,55.71,55.79,55.7,55.78,102200.0,41.1966,41.2558,41.1892,41.2484,102200.0
2014-06-05 10:00:00,55.77,55.79,55.67,55.72,128000.0,41.241,41.2558,41.167,41.204,128000.0
2014-06-05 10:05:00,55.72,55.75,55.65,55.66,95900.0,41.204,41.2262,41.1523,41.1596,95900.0
2014-06-05 10:10:00,55.66,55.68,55.55,55.6,141700.0,41.1596,41.1744,41.0783,41.1153,141700.0
2014-06-05 10:15:00,55.6,55.6,55.49,55.49,130100.0,41.1153,41.1153,41.0339,41.0339,130100.0
2014-06-05 10:20:00,55.49,55.61,55.49,55.52,198600.0,41.0339,41.1227,41.0339,41.0561,198600.0
2014-06-05 10:25:00,55.53,55.62,55.52,55.62,70900.0,41.0635,41.1301,41.0561,41.1301,70900.0
2014-06-05 10:30:00,55.61,55.65,55.57,55.65,74400.0,41.1227,41.1523,41.0931,41.1523,74400.0
2014-06-05 10:35:00,55.64,55.68,55.6,55.68,71300.0,41.1449,41.1744,41.1153,41.1744,71300.0
2014-06-05 10:40:00,55.68,55.8,55.68,55.79,148300.0,41.1744,41.2632,41.1744,41.2558,148300.0
2014-06-05 10:45:00,55.79,55.8,55.73,55.77,133400.0,41.2558,41.2632,41.2114,41.241,133400.0
2014-06-05 10:50:00,55.77,55.8,55.75,55.76,70200.0,41.241,41.2632,41.2262,41.2336,70200.0
2014-06-05 10:55:00,55.76,55.82,55.73,55.77,123300.0,41.2336,41.278,41.2114,41.241,123300.0
2014-06-05 11:00:00,55.76,55.78,55.73,55.75,253000.0,41.2336,41.2484,41.2114,41.2262,253000.0
2014-06-05 11:05:00,55.76,55.83,55.75,55.79,66300.0,41.2336,41.2854,41.2262,41.2558,66300.0
2014-06-05 11:10:00,55.8,55.91,55.79,55.87,170400.0,41.2632,41.3445,41.2558,41.3149,170400.0
2014-06-05 11:15:00,55.87,55.9,55.86,55.89,43400.0,41.3149,41.3371,41.3075,41.3297,43400.0
2014-06-05 11:20:00,55.89,55.98,55.87,55.98,152700.0,41.3297,41.3963,41.3149,41.3963,152700.0
2014-06-05 11:25:00,55.98,56.03,55.97,56.01,254200.0,41.3963,41.4333,41.3889,41.4185,254200.0
2014-06-05 11:30:00,56.01,56.02,55.94,55.96,188800.0,41.4185,41.4259,41.3667,41.3815,188800.0
2014-06-05 11:35:00,55.97,55.98,55.93,55.95,139200.0,41.3889,41.3963,41.3593,41.3741,139200.0
2014-06-05 11:40:00,55.95,56.0,55.94,55.96,83800.0,41.3741,41.4111,41.3667,41.3815,83800.0
2014-06-05 11:45:00,55.97,56.09,55.97,56.08,172100.0,41.3889,41.4776,41.3889,41.4702,172100.0
2014-06-05 11:50:00,56.09,56.09,56.04,56.05,212200.0,41.4776,41.4776,41.4407,41.448,212200.0
2014-06-05 11:55:00,56.06,56.07,56.02,56.07,342400.0,41.4554,41.4628,41.4259,41.4628,342400.0
2014-06-05 12:00:00,56.07,56.15,56.06,56.13,105900.0,41.4628,41.522,41.4554,41.5072,105900.0
2014-06-05 12:05:00,56.13,56.22,56.12,56.2,210100.0,41.5072,41.5738,41.4998,41.559,210100.0
2014-06-05 12:10:00,56.2,56.26,56.16,56.18,279200.0,41.559,41.6033,41.5294,41.5442,279200.0
2014-06-05 12:15:00,56.17,56.18,56.11,56.13,186200.0,41.5368,41.5442,41.4924,41.5072,186200.0
2014-06-05 12:20:00,56.13,56.15,56.12,56.15,85400.0,41.5072,41.522,41.4998,41.522,85400.0
2014-06-05 12:25:00,56.15,56.19,56.12,56.19,145000.0,41.522,41.5516,41.4998,41.5516,145000.0
2014-06-05 12:30:00,56.19,56.26,56.18,56.22,333900.0,41.5516,41.6033,41.5442,41.5738,333900.0
2014-06-05 12:35:00,56.22,56.35,56.21,56.31,365100.0,41.5738,41.6699,41.5664,41.6403,365100.0
2014-06-05 12:40:00,56.31,56.32,56.26,56.31,160100.0,41.6403,41.6477,41.6033,41.6403,160100.0
2014-06-05 12:45:00,56.3,56.31,56.28,56.31,98700.0,41.6329,41.6403,41.6181,41.6403,98700.0
2014-06-05 12:50:00,56.3,56.35,56.3,56.32,99500.0,41.6329,41.6699,41.6329,41.6477,99500.0
2014-06-05 12:55:00,56.32,56.32,56.28,56.3,69000.0,41.6477,41.6477,41.6181,41.6329,69000.0
2014-06-05 13:00:00,56.3,56.37,56.3,56.35,150700.0,41.6329,41.6847,41.6329,41.6699,150700.0
2014-06-05 13:05:00,56.36,56.43,56.35,56.41,141300.0,41.6773,41.7291,41.6699,41.7143,141300.0
2014-06-05 13:10:00,56.41,56.41,56.37,56.39,74600.0,41.7143,41.7143,41.6847,41.6995,74600.0
2014-06-05 13:15:00,56.39,56.4,56.35,56.38,80500.0,41.6995,41.7069,41.6699,41.6921,80500.0
2014-06-05 13:20:00,56.37,56.4,56.37,56.39,47800.0,41.6847,41.7069,41.6847,41.6995,47800.0
2014-06-05 13:25:00,56.39,56.43,56.35,56.43,233100.0,41.6995,41.7291,41.6699,41.7291,233100.0
2014-06-05 13:30:00,56.42,56.44,56.42,56.43,115800.0,41.7217,41.7364,41.7217,41.7291,115800.0
2014-06-05 13:35:00,56.44,56.45,56.43,56.45,68700.0,41.7364,41.7438,41.7291,41.7438,68700.0
2014-06-05 13:40:00,56.45,56.45,56.44,56.44,128800.0,41.7438,41.7438,41.7364,41.7364,128800.0
2014-06-05 13:45:00,56.45,56.45,56.42,56.44,134100.0,41.7438,41.7438,41.7217,41.7364,134100.0
2014-06-05 13:50:00,56.43,56.44,56.43,56.44,114400.0,41.7291,41.7364,41.7291,41.7364,114400.0
2014-06-05 13:55:00,56.44,56.46,56.44,56.46,77500.0,41.7364,41.7512,41.7364,41.7512,77500.0
2014-06-05 14:00:00,56.45,56.46,56.42,56.44,112500.0,41.7438,41.7512,41.7217,41.7364,112500.0
2014-06-05 14:05:00,56.43,56.44,56.39,56.4,99800.0,41.7291,41.7364,41.6995,41.7069,99800.0
2014-06-05 14:10:00,56.4,56.42,56.39,56.4,62100.0,41.7069,41.7217,41.6995,41.7069,62100.0
2014-06-05 14:15:00,56.4,56.41,56.4,56.41,65200.0,41.7069,41.7143,41.7069,41.7143,65200.0
2014-06-05 14:20:00,56.41,56.45,56.4,56.45,111800.0,41.7143,41.7438,41.7069,41.7438,111800.0
2014-06-05 14:25:00,56.45,56.45,56.4,56.45,136500.0,41.7438,41.7438,41.7069,41.7438,136500.0
2014-06-05 14:30:00,56.45,56.48,56.44,56.47,109900.0,41.7438,41.766,41.7364,41.7586,109900.0
2014-06-05 14:35:00,56.47,56.48,56.44,56.45,77200.0,41.7586,41.766,41.7364,41.7438,77200.0
2014-06-05 14:40:00,56.44,56.54,56.44,56.54,180200.0,41.7364,41.8104,41.7364,41.8104,180200.0
2014-06-05 14:45:00,56.54,56.57,56.52,56.57,163100.0,41.8104,41.8326,41.7956,41.8326,163100.0
2014-06-05 14:50:00,56.57,56.57,56.54,56.56,333300.0,41.8326,41.8326,41.8104,41.8252,333300.0
2014-06-05 14:55:00,56.55,56.61,56.55,56.59,275100.0,41.8178,41.8622,41.8178,41.8474,275100.0
2014-06-05 15:00:00,56.58,56.61,56.55,56.59,325000.0,41.84,41.8622,41.8178,41.8474,325000.0
2014-06-05 15:05:00,56.6,56.61,56.59,56.61,187400.0,41.8548,41.8622,41.8474,41.8622,187400.0
2014-06-05 15:10:00,56.61,56.65,56.6,56.65,281100.0,41.8622,41.8917,41.8548,41.8917,281100.0
2014-06-05 15:15:00,56.65,56.66,56.64,56.66,301100.0,41.8917,41.8991,41.8843,41.8991,301100.0
2014-06-05 15:20:00,56.66,56.66,56.64,56.64,204300.0,41.8991,41.8991,41.8843,41.8843,204300.0
2014-06-05 15:25:00,56.64,56.65,56.59,56.61,322200.0,41.8843,41.8917,41.8474,41.8622,322200.0
2014-06-05 15:30:00,56.61,56.63,56.55,56.55,456800.0,41.8622,41.8769,41.8178,41.8178,456800.0
2014-06-05 15:35:00,56.55,56.56,56.49,56.53,297800.0,41.8178,41.8252,41.7734,41.803,297800.0
2014-06-05 15:40:00,56.53,56.55,56.52,56.54,221500.0,41.803,41.8178,41.7956,41.8104,221500.0
2014-06-05 15:45:00,56.54,56.57,56.53,56.56,351800.0,41.8104,41.8326,41.803,41.8252,351800.0
2014-06-05 15:50:00,56.56,56.56,56.52,56.55,360200.0,41.8252,41.8252,41.7956,41.8178,360200.0
2014-06-05 15:55:00,56.56,56.64,56.55,56.62,939900.0,41.8252,41.8843,41.8178,41.8696,939900.0
2014-06-06 09:30:00,56.76,56.85,56.65,56.85,450000.0,41.9731,42.0396,41.8917,42.0396,450000.0
2014-06-06 09:35:00,56.85,57.04,56.85,56.98,481000.0,42.0396,42.1801,42.0396,42.1358,481000.0
2014-06-06 09:40:00,56.98,57.0,56.93,56.98,215500.0,42.1358,42.1506,42.0988,42.1358,215500.0
2014-06-06 09:45:00,56.99,57.0,56.72,56.72,306800.0,42.1432,42.1506,41.9435,41.9435,306800.0
2014-06-06 09:50:00,56.73,56.85,56.73,56.81,150100.0,41.9509,42.0396,41.9509,42.0101,150100.0
2014-06-06 09:55:00,56.8,56.9,56.79,56.89,149200.0,42.0027,42.0766,41.9953,42.0692,149200.0
2014-06-06 10:00:00,56.9,56.93,56.84,56.88,160600.0,42.0766,42.0988,42.0322,42.0618,160600.0
2014-06-06 10:05:00,56.88,56.9,56.83,56.87,300700.0,42.0618,42.0766,42.0248,42.0544,300700.0
2014-06-06 10:10:00,56.87,56.95,56.86,56.93,315100.0,42.0544,42.1136,42.047,42.0988,315100.0
2014-06-06 10:15:00,56.93,56.94,56.87,56.89,330100.0,42.0988,42.1062,42.0544,42.0692,330100.0
2014-06-06 10:20:00,56.89,56.9,56.84,56.84,132300.0,42.0692,42.0766,42.0322,42.0322,132300.0
2014-06-06 10:25:00,56.84,56.9,56.83,56.9,102000.0,42.0322,42.0766,42.0248,42.0766,102000.0
2014-06-06 10:30:00,56.89,56.9,56.83,56.85,124900.0,42.0692,42.0766,42.0248,42.0396,124900.0
2014-06-06 10:35:00,56.85,56.91,56.81,56.83,174100.0,42.0396,42.084,42.0101,42.0248,174100.0
2014-06-06 10:40:00,56.83,56.85,56.81,56.82,274300.0,42.0248,42.0396,42.0101,42.0174,274300.0
2014-06-06 10:45:00,56.82,56.85,56.81,56.84,110200.0,42.0174,42.0396,42.0101,42.0322,110200.0
2014-06-06 10:50:00,56.84,56.92,56.83,56.91,78100.0,42.0322,42.0914,42.0248,42.084,78100.0
2014-06-06 10:55:00,56.92,56.95,56.9,56.95,83400.0,42.0914,42.1136,42.0766,42.1136,83400.0
2014-06-06 11:00:00,56.94,57.02,56.94,56.98,295900.0,42.1062,42.1653,42.1062,42.1358,295900.0
2014-06-06 11:05:00,56.98,56.99,56.96,56.97,222400.0,42.1358,42.1432,42.121,42.1284,222400.0
2014-06-06 11:10:00,56.97,57.01,56.97,57.01,213200.0,42.1284,42.158,42.1284,42.158,213200.0
2014-06-06 11:15:00,57.01,57.01,56.95,56.95,292000.0,42.158,42.158,42.1136,42.1136,292000.0
2014-06-06 11:20:00,56.95,56.96,56.92,56.93,68300.0,42.1136,42.121,42.0914,42.0988,68300.0
2014-06-06 11:25:00,56.94,56.96,56.92,56.94,57400.0,42.1062,42.121,42.0914,42.1062,57400.0
2014-06-06 11:30:00,56.93,56.98,56.85,56.98,263300.0,42.0988,42.1358,42.0396,42.1358,263300.0
2014-06-06 11:35:00,56.98,56.99,56.95,56.98,59600.0,42.1358,42.1432,42.1136,42.1358,59600.0
2014-06-06 11:40:00,56.99,57.0,56.95,56.98,140300.0,42.1432,42.1506,42.1136,42.1358,140300.0
2014-06-06 11:45:00,56.98,57.0,56.96,56.99,82700.0,42.1358,42.1506,42.121,42.1432,82700.0
2014-06-06 11:50:00,56.99,57.0,56.99,57.0,78400.0,42.1432,42.1506,42.1432,42.1506,78400.0
2014-06-06 11:55:00,57.0,57.0,56.94,56.96,85400.0,42.1506,42.1506,42.1062,42.121,85400.0
2014-06-06 12:00:00,56.95,56.96,56.93,56.94,65100.0,42.1136,42.121,42.0988,42.1062,65100.0
2014-06-06 12:05:00,56.93,57.07,56.93,57.07,402400.0,42.0988,42.2023,42.0988,42.2023,402400.0
2014-06-06 12:10:00,57.07,57.08,57.0,57.03,165900.0,42.2023,42.2097,42.1506,42.1727,165900.0
2014-06-06 12:15:00,57.03,57.03,56.99,57.0,219600.0,42.1727,42.1727,42.1432,42.1506,219600.0
2014-06-06 12:20:00,57.0,57.02,56.99,57.0,104700.0,42.1506,42.1653,42.1432,42.1506,104700.0
2014-06-06 12:25:00,57.0,57.02,56.99,57.0,73200.0,42.1506,42.1653,42.1432,42.1506,73200.0
2014-06-06 12:30:00,57.0,57.02,56.98,57.0,86100.0,42.1506,42.1653,42.1358,42.1506,86100.0
2014-06-06 12:35:00,57.0,57.04,56.99,57.04,159100.0,42.1506,42.1801,42.1432,42.1801,159100.0
2014-06-06 12:40:00,57.04,57.05,57.01,57.04,186000.0,42.1801,42.1875,42.158,42.1801,186000.0
2014-06-06 12:45:00,57.04,57.04,56.99,57.02,115600.0,42.1801,42.1801,42.1432,42.1653,115600.0
2014-06-06 12:50:00,57.02,57.03,56.98,57.02,103600.0,42.1653,42.1727,42.1358,42.1653,103600.0
2014-06-06 12:55:00,57.01,57.04,57.0,57.0,159900.0,42.158,42.1801,42.1506,42.1506,159900.0
2014-06-06 13:00:00,57.0,57.02,56.98,57.0,94700.0,42.1506,42.1653,42.1358,42.1506,94700.0
2014-06-06 13:05:00,57.0,57.01,56.98,57.0,60500.0,42.1506,42.158,42.1358,42.1506,60500.0
2014-06-06 13:10:00,57.0,57.01,56.96,56.97,195800.0,42.1506,42.158,42.121,42.1284,195800.0
2014-06-06 13:15:00,56.96,57.01,56.96,57.0,79400.0,42.121,42.158,42.121,42.1506,79400.0
2014-06-06 13:20:00,57.0,57.06,56.99,57.05,163400.0,42.1506,42.1949,42.1432,42.1875,163400.0
2014-06-06 13:25:00,57.05,57.06,57.01,57.05,186700.0,42.1875,42.1949,42.158,42.1875,186700.0
2014-06-06 13:30:00,57.04,57.08,57.04,57.04,106400.0,42.1801,42.2097,42.1801,42.1801,106400.0
2014-06-06 13:35:00,57.04,57.06,57.02,57.05,123300.0,42.1801,42.1949,42.1653,42.1875,123300.0
2014-06-06 13:40:00,57.06,57.07,57.05,57.05,76400.0,42.1949,42.2023,42.1875,42.1875,76400.0
2014-06-06 13:45:00,57.06,57.08,57.05,57.07,119300.0,42.1949,42.2097,42.1875,42.2023,119300.0
2014-06-06 13:50:00,57.07,57.08,57.04,57.05,101300.0,42.2023,42.2097,42.1801,42.1875,101300.0
2014-06-06 13:55:00,57.06,57.06,57.05,57.05,77400.0,42.1949,42.1949,42.1875,42.1875,77400.0
2014-06-06 14:00:00,57.06,57.07,57.04,57.06,171700.0,42.1949,42.2023,42.1801,42.1949,171700.0
2014-06-06 14:05:00,57.07,57.08,57.06,57.07,80400.0,42.2023,42.2097,42.1949,42.2023,80400.0
2014-06-06 14:10:00,57.07,57.1,57.07,57.08,83400.0,42.2023,42.2245,42.2023,42.2097,83400.0
2014-06-06 14:15:00,57.08,57.09,57.07,57.08,50800.0,42.2097,42.2171,42.2023,42.2097,50800.0
2014-06-06 14:20:00,57.08,57.12,57.08,57.11,112400.0,42.2097,42.2393,42.2097,42.2319,112400.0
2014-06-06 14:25:00,57.1,57.13,57.1,57.12,111300.0,42.2245,42.2467,42.2245,42.2393,111300.0
2014-06-06 14:30:00,57.12,57.13,57.07,57.08,130700.0,42.2393,42.2467,42.2023,42.2097,130700.0
2014-06-06 14:35:00,57.07,57.08,57.05,57.05,138900.0,42.2023,42.2097,42.1875,42.1875,138900.0
2014-06-06 14:40:00,57.06,57.06,57.04,57.05,178000.0,42.1949,42.1949,42.1801,42.1875,178000.0
2014-06-06 14:45:00,57.04,57.05,56.99,56.99,134600.0,42.1801,42.1875,42.1432,42.1432,134600.0
2014-06-06 14:50:00,56.99,57.0,56.94,56.95,135300.0,42.1432,42.1506,42.1062,42.1136,135300.0
2014-06-06 14:55:00,56.95,56.95,56.93,56.95,142700.0,42.1136,42.1136,42.0988,42.1136,142700.0
2014-06-06 15:00:00,56.95,56.95,56.93,56.94,111600.0,42.1136,42.1136,42.0988,42.1062,111600.0
2014-06-06 15:05:00,56.94,56.95,56.93,56.95,95200.0,42.1062,42.1136,42.0988,42.1136,95200.0
2014-06-06 15:10:00,56.94,56.95,56.91,56.93,104400.0,42.1062,42.1136,42.084,42.0988,104400.0
2014-06-06 15:15:00,56.93,56.93,56.92,56.93,101000.0,42.0988,42.0988,42.0914,42.0988,101000.0
2014-06-06 15:20:00,56.93,56.95,56.92,56.93,160600.0,42.0988,42.1136,42.0914,42.0988,160600.0
2014-06-06 15:25:00,56.94,56.96,56.93,56.93,148100.0,42.1062,42.121,42.0988,42.0988,148100.0
2014-06-06 15:30:00,56.93,56.94,56.89,56.89,177300.0,42.0988,42.1062,42.0692,42.0692,177300.0
2014-06-06 15:35:00,56.9,56.9,56.84,56.84,154900.0,42.0766,42.0766,42.0322,42.0322,154900.0
2014-06-06 15:40:00,56.84,56.84,56.8,56.8,211600.0,42.0322,42.0322,42.0027,42.0027,211600.0
2014-06-06 15:45:00,56.8,56.89,56.8,56.89,451000.0,42.0027,42.0692,42.0027,42.0692,451000.0
2014-06-06 15:50:00,56.89,56.89,56.86,56.87,330100.0,42.0692,42.0692,42.047,42.0544,330100.0
2014-06-06 15:55:00,56.86,56.95,56.86,56.94,607700.0,42.047,42.1136,42.047,42.1062,607700.0
2014-06-09 09:30:00,56.91,57.2,56.9,57.19,385500.0,42.084,42.2985,42.0766,42.2911,385500.0
2014-06-09 09:35:00,57.2,57.2,57.1,57.12,174500.0,42.2985,42.2985,42.2245,42.2393,174500.0
2014-06-09 09:40:00,57.12,57.36,57.1,57.35,464300.0,42.2393,42.4168,42.2245,42.4094,464300.0
2014-06-09 09:45:00,57.35,57.43,57.29,57.41,280400.0,42.4094,42.4685,42.365,42.4537,280400.0
2014-06-09 09:50:00,57.41,57.54,57.41,57.51,387500.0,42.4537,42.5499,42.4537,42.5277,387500.0
2014-06-09 09:55:00,57.52,57.52,57.41,57.44,198900.0,42.5351,42.5351,42.4537,42.4759,198900.0
2014-06-09 10:00:00,57.44,57.55,57.44,57.51,171600.0,42.4759,42.5573,42.4759,42.5277,171600.0
2014-06-09 10:05:00,57.5,57.52,57.44,57.48,143600.0,42.5203,42.5351,42.4759,42.5055,143600.0
2014-06-09 10:10:00,57.48,57.51,57.42,57.5,133400.0,42.5055,42.5277,42.4611,42.5203,133400.0
2014-06-09 10:15:00,57.51,57.53,57.46,57.48,90700.0,42.5277,42.5425,42.4907,42.5055,90700.0
2014-06-09 10:20:00,57.48,57.5,57.45,57.46,96500.0,42.5055,42.5203,42.4833,42.4907,96500.0
2014-06-09 10:25:00,57.45,57.49,57.43,57.48,79000.0,42.4833,42.5129,42.4685,42.5055,79000.0
2014-06-09 10:30:00,57.48,57.49,57.42,57.43,93400.0,42.5055,42.5129,42.4611,42.4685,93400.0
2014-06-09 10:35:00,57.43,57.43,57.34,57.34,151400.0,42.4685,42.4685,42.402,42.402,151400.0
2014-06-09 10:40:00,57.34,57.36,57.32,57.33,162500.0,42.402,42.4168,42.3872,42.3946,162500.0
2014-06-09 10:45:00,57.34,57.41,57.33,57.41,101600.0,42.402,42.4537,42.3946,42.4537,101600.0
2014-06-09 10:50:00,57.41,57.42,57.34,57.37,121500.0,42.4537,42.4611,42.402,42.4242,121500.0
2014-06-09 10:55:00,57.37,57.45,57.37,57.4,82900.0,42.4242,42.4833,42.4242,42.4463,82900.0
2014-06-09 11:00:00,57.4,57.42,57.32,57.32,109300.0,42.4463,42.4611,42.3872,42.3872,109300.0
2014-06-09 11:05:00,57.32,57.35,57.3,57.3,98200.0,42.3872,42.4094,42.3724,42.3724,98200.0
2014-06-09 11:10:00,57.3,57.35,57.29,57.34,82400.0,42.3724,42.4094,42.365,42.402,82400.0
2014-06-09 11:15:00,57.34,57.39,57.33,57.39,50600.0,42.402,42.439,42.3946,42.439,50600.0
2014-06-09 11:20:00,57.39,57.42,57.37,57.38,74300.0,42.439,42.4611,42.4242,42.4316,74300.0
2014-06-09 11:25:00,57.38,57.44,57.37,57.43,75200.0,42.4316,42.4759,42.4242,42.4685,75200.0
2014-06-09 11:30:00,57.44,57.44,57.4,57.43,81200.0,42.4759,42.4759,42.4463,42.4685,81200.0
2014-06-09 11:35:00,57.43,57.5,57.43,57.49,244700.0,42.4685,42.5203,42.4685,42.5129,244700.0
2014-06-09 11:40:00,57.49,57.58,57.49,57.58,126100.0,42.5129,42.5795,42.5129,42.5795,126100.0
2014-06-09 11:45:00,57.57,57.62,57.57,57.61,105900.0,42.5721,42.609,42.5721,42.6016,105900.0
2014-06-09 11:50:00,57.61,57.62,57.58,57.6,172700.0,42.6016,42.609,42.5795,42.5942,172700.0
2014-06-09 11:55:00,57.61,57.67,57.6,57.64,149400.0,42.6016,42.646,42.5942,42.6238,149400.0
2014-06-09 12:00:00,57.64,57.64,57.57,57.58,135000.0,42.6238,42.6238,42.5721,42.5795,135000.0
2014-06-09 12:05:00,57.57,57.58,57.53,57.54,88400.0,42.5721,42.5795,42.5425,42.5499,88400.0
2014-06-09 12:10:00,57.55,57.6,57.55,57.6,55000.0,42.5573,42.5942,42.5573,42.5942,55000.0
2014-06-09 12:15:00,57.6,57.62,57.57,57.58,75300.0,42.5942,42.609,42.5721,42.5795,75300.0
2014-06-09 12:20:00,57.57,57.59,57.54,57.55,103400.0,42.5721,42.5869,42.5499,42.5573,103400.0
2014-06-09 12:25:00,57.55,57.56,57.5,57.53,88400.0,42.5573,42.5647,42.5203,42.5425,88400.0
2014-06-09 12:30:00,57.53,57.55,57.5,57.54,140500.0,42.5425,42.5573,42.5203,42.5499,140500.0
2014-06-09 12:35:00,57.54,57.57,57.54,57.57,47400.0,42.5499,42.5721,42.5499,42.5721,47400.0
2014-06-09 12:40:00,57.57,57.59,57.53,57.54,106400.0,42.5721,42.5869,42.5425,42.5499,106400.0
2014-06-09 12:45:00,57.54,57.56,57.49,57.51,122000.0,42.5499,42.5647,42.5129,42.5277,122000.0
2014-06-09 12:50:00,57.5,57.55,57.5,57.55,59700.0,42.5203,42.5573,42.5203,42.5573,59700.0
2014-06-09 12:55:00,57.55,57.56,57.49,57.51,61100.0,42.5573,42.5647,42.5129,42.5277,61100.0
2014-06-09 13:00:00,57.51,57.54,57.48,57.54,79400.0,42.5277,42.5499,42.5055,42.5499,79400.0
2014-06-09 13:05:00,57.53,57.54,57.53,57.54,27500.0,42.5425,42.5499,42.5425,42.5499,27500.0
2014-06-09 13:10:00,57.54,57.54,57.53,57.54,15300.0,42.5499,42.5499,42.5425,42.5499,15300.0
2014-06-09 13:15:00,57.54,57.54,57.52,57.52,41300.0,42.5499,42.5499,42.5351,42.5351,41300.0
2014-06-09 13:20:00,57.53,57.53,57.5,57.52,80300.0,42.5425,42.5425,42.5203,42.5351,80300.0
2014-06-09 13:25:00,57.52,57.54,57.5,57.5,72000.0,42.5351,42.5499,42.5203,42.5203,72000.0
2014-06-09 13:30:00,57.51,57.52,57.49,57.5,54100.0,42.5277,42.5351,42.5129,42.5203,54100.0
2014-06-09 13:35:00,57.51,57.54,57.5,57.53,79100.0,42.5277,42.5499,42.5203,42.5425,79100.0
2014-06-09 13:40:00,57.53,57.6,57.52,57.59,73900.0,42.5425,42.5942,42.5351,42.5869,73900.0
2014-06-09 13:45:00,57.6,57.6,57.56,57.57,54500.0,42.5942,42.5942,42.5647,42.5721,54500.0
2014-06-09 13:50:00,57.57,57.59,57.56,57.59,80300.0,42.5721,42.5869,42.5647,42.5869,80300.0
2014-06-09 13:55:00,57.59,57.62,57.59,57.62,78200.0,42.5869,42.609,42.5869,42.609,78200.0
2014-06-09 14:00:00,57.61,57.63,57.6,57.63,79900.0,42.6016,42.6164,42.5942,42.6164,79900.0
2014-06-09 14:05:00,57.63,57.63,57.54,57.55,94300.0,42.6164,42.6164,42.5499,42.5573,94300.0
2014-06-09 14:10:00,57.55,57.56,57.46,57.46,108700.0,42.5573,42.5647,42.4907,42.4907,108700.0
2014-06-09 14:15:00,57.46,57.51,57.45,57.47,123900.0,42.4907,42.5277,42.4833,42.4981,123900.0
2014-06-09 14:20:00,57.47,57.49,57.44,57.44,107400.0,42.4981,42.5129,42.4759,42.4759,107400.0
2014-06-09 14:25:00,57.43,57.48,57.42,57.42,59600.0,42.4685,42.5055,42.4611,42.4611,59600.0
2014-06-09 14:30:00,57.43,57.44,57.36,57.37,223400.0,42.4685,42.4759,42.4168,42.4242,223400.0
2014-06-09 14:35:00,57.37,57.41,57.36,57.36,201500.0,42.4242,42.4537,42.4168,42.4168,201500.0
2014-06-09 14:40:00,57.36,57.4,57.36,57.4,128800.0,42.4168,42.4463,42.4168,42.4463,128800.0
2014-06-09 14:45:00,57.4,57.42,57.39,57.39,67000.0,42.4463,42.4611,42.439,42.439,67000.0
2014-06-09 14:50:00,57.39,57.43,57.38,57.43,51100.0,42.439,42.4685,42.4316,42.4685,51100.0
2014-06-09 14:55:00,57.43,57.43,57.37,57.37,155100.0,42.4685,42.4685,42.4242,42.4242,155100.0
2014-06-09 15:00:00,57.38,57.38,57.36,57.37,60200.0,42.4316,42.4316,42.4168,42.4242,60200.0
2014-06-09 15:05:00,57.38,57.42,57.37,57.42,69300.0,42.4316,42.4611,42.4242,42.4611,69300.0
2014-06-09 15:10:00,57.41,57.42,57.4,57.42,68800.0,42.4537,42.4611,42.4463,42.4611,68800.0
2014-06-09 15:15:00,57.42,57.48,57.41,57.47,99000.0,42.4611,42.5055,42.4537,42.4981,99000.0
2014-06-09 15:20:00,57.48,57.5,57.44,57.46,240100.0,42.5055,42.5203,42.4759,42.4907,240100.0
2014-06-09 15:25:00,57.46,57.48,57.42,57.44,245600.0,42.4907,42.5055,42.4611,42.4759,245600.0
2014-06-09 15:30:00,57.44,57.45,57.43,57.45,108000.0,42.4759,42.4833,42.4685,42.4833,108000.0
2014-06-09 15:35:00,57.45,57.47,57.44,57.45,125700.0,42.4833,42.4981,42.4759,42.4833,125700.0
2014-06-09 15:40:00,57.46,57.46,57.45,57.45,138700.0,42.4907,42.4907,42.4833,42.4833,138700.0
2014-06-09 15:45:00,57.46,57.47,57.44,57.45,287500.0,42.4907,42.4981,42.4759,42.4833,287500.0
2014-06-09 15:50:00,57.45,57.48,57.43,57.44,313300.0,42.4833,42.5055,42.4685,42.4759,313300.0
2014-06-09 15:55:00,57.43,57.44,57.41,57.42,775400.0,42.4685,42.4759,42.4537,42.4611,775400.0
2014-06-10 09:30:00,57.45,57.75,57.39,57.72,487100.0,42.4833,42.7052,42.439,42.683,487100.0
2014-06-10 09:35:00,57.73,57.73,57.5,57.5,270300.0,42.6904,42.6904,42.5203,42.5203,270300.0
2014-06-10 09:40:00,57.5,57.61,57.42,57.48,450100.0,42.5203,42.6016,42.4611,42.5055,450100.0
2014-06-10 09:45:00,57.48,57.56,57.45,57.56,365600.0,42.5055,42.5647,42.4833,42.5647,365600.0
2014-06-10 09:50:00,57.56,57.68,57.55,57.57,185600.0,42.5647,42.6534,42.5573,42.5721,185600.0
2014-06-10 09:55:00,57.57,57.57,57.47,57.55,206600.0,42.5721,42.5721,42.4981,42.5573,206600.0
2014-06-10 10:00:00,57.55,57.56,57.42,57.42,134500.0,42.5573,42.5647,42.4611,42.4611,134500.0
2014-06-10 10:05:00,57.42,57.52,57.42,57.46,210100.0,42.4611,42.5351,42.4611,42.4907,210100.0
2014-06-10 10:10:00,57.46,57.48,57.42,57.43,162300.0,42.4907,42.5055,42.4611,42.4685,162300.0
2014-06-10 10:15:00,57.43,57.45,57.4,57.41,175000.0,42.4685,42.4833,42.4463,42.4537,175000.0
2014-06-10 10:20:00,57.41,57.46,57.41,57.45,181700.0,42.4537,42.4907,42.4537,42.4833,181700.0
2014-06-10 10:25:00,57.45,57.5,57.43,57.44,63600.0,42.4833,42.5203,42.4685,42.4759,63600.0
2014-06-10 10:30:00,57.45,57.54,57.45,57.53,109900.0,42.4833,42.5499,42.4833,42.5425,109900.0
2014-06-10 10:35:00,57.52,57.52,57.45,57.49,93300.0,42.5351,42.5351,42.4833,42.5129,93300.0
2014-06-10 10:40:00,57.5,57.54,57.5,57.54,56900.0,42.5203,42.5499,42.5203,42.5499,56900.0
2014-06-10 10:45:00,57.54,57.55,57.5,57.51,112500.0,42.5499,42.5573,42.5203,42.5277,112500.0
2014-06-10 10:50:00,57.51,57.55,57.49,57.54,97100.0,42.5277,42.5573,42.5129,42.5499,97100.0
2014-06-10 10:55:00,57.54,57.55,57.49,57.5,37600.0,42.5499,42.5573,42.5129,42.5203,37600.0
2014-06-10 11:00:00,57.5,57.54,57.48,57.49,92900.0,42.5203,42.5499,42.5055,42.5129,92900.0
2014-06-10 11:05:00,57.5,57.54,57.48,57.52,73000.0,42.5203,42.5499,42.5055,42.5351,73000.0
2014-06-10 11:10:00,57.51,57.52,57.49,57.49,86600.0,42.5277,42.5351,42.5129,42.5129,86600.0
2014-06-10 11:15:00,57.49,57.5,57.45,57.47,69700.0,42.5129,42.5203,42.4833,42.4981,69700.0
2014-06-10 11:20:00,57.46,57.48,57.44,57.46,66600.0,42.4907,42.5055,42.4759,42.4907,66600.0
2014-06-10 11:25:00,57.47,57.47,57.43,57.44,61800.0,42.4981,42.4981,42.4685,42.4759,61800.0
2014-06-10 11:30:00,57.44,57.48,57.43,57.48,41900.0,42.4759,42.5055,42.4685,42.5055,41900.0
2014-06-10 11:35:00,57.48,57.5,57.44,57.49,59100.0,42.5055,42.5203,42.4759,42.5129,59100.0
2014-06-10 11:40:00,57.5,57.53,57.49,57.53,31000.0,42.5203,42.5425,42.5129,42.5425,31000.0
2014-06-10 11:45:00,57.53,57.54,57.48,57.48,58300.0,42.5425,42.5499,42.5055,42.5055,58300.0
2014-06-10 11:50:00,57.48,57.52,57.48,57.49,55800.0,42.5055,42.5351,42.5055,42.5129,55800.0
2014-06-10 11:55:00,57.49,57.5,57.45,57.47,49100.0,42.5129,42.5203,42.4833,42.4981,49100.0
2014-06-10 12:00:00,57.47,57.48,57.43,57.44,43800.0,42.4981,42.5055,42.4685,42.4759,43800.0
2014-06-10 12:05:00,57.44,57.45,57.39,57.4,95600.0,42.4759,42.4833,42.439,42.4463,95600.0
2014-06-10 12:10:00,57.4,57.46,57.39,57.46,52700.0,42.4463,42.4907,42.439,42.4907,52700.0
2014-06-10 12:15:00,57.46,57.48,57.44,57.45,50300.0,42.4907,42.5055,42.4759,42.4833,50300.0
2014-06-10 12:20:00,57.46,57.49,57.45,57.48,33700.0,42.4907,42.5129,42.4833,42.5055,33700.0
2014-06-10 12:25:00,57.48,57.5,57.47,57.49,96600.0,42.5055,42.5203,42.4981,42.5129,96600.0
2014-06-10 12:30:00,57.49,57.54,57.49,57.53,119000.0,42.5129,42.5499,42.5129,42.5425,119000.0
2014-06-10 12:35:00,57.52,57.56,57.52,57.55,41900.0,42.5351,42.5647,42.5351,42.5573,41900.0
2014-06-10 12:40:00,57.54,57.56,57.52,57.55,68700.0,42.5499,42.5647,42.5351,42.5573,68700.0
2014-06-10 12:45:00,57.55,57.58,57.55,57.58,42300.0,42.5573,42.5795,42.5573,42.5795,42300.0
2014-06-10 12:50:00,57.58,57.6,57.57,57.6,26500.0,42.5795,42.5942,42.5721,42.5942,26500.0
2014-06-10 12:55:00,57.6,57.62,57.6,57.61,41600.0,42.5942,42.609,42.5942,42.6016,41600.0
2014-06-10 13:00:00,57.61,57.63,57.59,57.61,110400.0,42.6016,42.6164,42.5869,42.6016,110400.0
2014-06-10 13:05:00,57.6,57.61,57.58,57.6,40100.0,42.5942,42.6016,42.5795,42.5942,40100.0
2014-06-10 13:10:00,57.6,57.6,57.57,57.58,46000.0,42.5942,42.5942,42.5721,42.5795,46000.0
2014-06-10 13:15:00,57.59,57.6,57.54,57.55,86400.0,42.5869,42.5942,42.5499,42.5573,86400.0
2014-06-10 13:20:00,57.55,57.58,57.55,57.55,99800.0,42.5573,42.5795,42.5573,42.5573,99800.0
2014-06-10 13:25:00,57.55,57.56,57.55,57.56,31200.0,42.5573,42.5647,42.5573,42.5647,31200.0
2014-06-10 13:30:00,57.56,57.56,57.55,57.55,33100.0,42.5647,42.5647,42.5573,42.5573,33100.0
2014-06-10 13:35:00,57.55,57.61,57.55,57.61,55600.0,42.5573,42.6016,42.5573,42.6016,55600.0
2014-06-10 13:40:00,57.6,57.61,57.58,57.61,92800.0,42.5942,42.6016,42.5795,42.6016,92800.0
2014-06-10 13:45:00,57.6,57.64,57.6,57.64,67900.0,42.5942,42.6238,42.5942,42.6238,67900.0
2014-06-10 13:50:00,57.64,57.64,57.62,57.63,35300.0,42.6238,42.6238,42.609,42.6164,35300.0
2014-06-10 13:55:00,57.63,57.68,57.63,57.64,60100.0,42.6164,42.6534,42.6164,42.6238,60100.0
2014-06-10 14:00:00,57.64,57.65,57.63,57.64,30500.0,42.6238,42.6312,42.6164,42.6238,30500.0
2014-06-10 14:05:00,57.64,57.64,57.62,57.63,47700.0,42.6238,42.6238,42.609,42.6164,47700.0
2014-06-10 14:10:00,57.63,57.63,57.58,57.59,54000.0,42.6164,42.6164,42.5795,42.5869,54000.0
2014-06-10 14:15:00,57.58,57.6,57.57,57.6,44900.0,42.5795,42.5942,42.5721,42.5942,44900.0
2014-06-10 14:20:00,57.6,57.63,57.59,57.62,128300.0,42.5942,42.6164,42.5869,42.609,128300.0
2014-06-10 14:25:00,57.61,57.67,57.6,57.66,88900.0,42.6016,42.646,42.5942,42.6386,88900.0
2014-06-10 14:30:00,57.66,57.67,57.64,57.66,108900.0,42.6386,42.646,42.6238,42.6386,108900.0
2014-06-10 14:35:00,57.67,57.67,57.64,57.66,110800.0,42.646,42.646,42.6238,42.6386,110800.0
2014-06-10 14:40:00,57.66,57.66,57.65,57.66,76000.0,42.6386,42.6386,42.6312,42.6386,76000.0
2014-06-10 14:45:00,57.65,57.7,57.65,57.7,82900.0,42.6312,42.6682,42.6312,42.6682,82900.0
2014-06-10 14:50:00,57.7,57.7,57.67,57.67,67700.0,42.6682,42.6682,42.646,42.646,67700.0
2014-06-10 14:55:00,57.68,57.68,57.67,57.68,65600.0,42.6534,42.6534,42.646,42.6534,65600.0
2014-06-10 15:00:00,57.68,57.71,57.67,57.71,74600.0,42.6534,42.6756,42.646,42.6756,74600.0
2014-06-10 15:05:00,57.71,57.71,57.7,57.71,53800.0,42.6756,42.6756,42.6682,42.6756,53800.0
2014-06-10 15:10:00,57.71,57.71,57.69,57.7,100900.0,42.6756,42.6756,42.6608,42.6682,100900.0
2014-06-10 15:15:00,57.7,57.81,57.69,57.8,243500.0,42.6682,42.7495,42.6608,42.7421,243500.0
2014-06-10 15:20:00,57.8,57.85,57.79,57.84,239200.0,42.7421,42.7791,42.7347,42.7717,239200.0
2014-06-10 15:25:00,57.84,57.84,57.82,57.83,182600.0,42.7717,42.7717,42.7569,42.7643,182600.0
2014-06-10 15:30:00,57.83,57.83,57.79,57.8,152300.0,42.7643,42.7643,42.7347,42.7421,152300.0
2014-06-10 15:35:00,57.8,57.86,57.79,57.85,279100.0,42.7421,42.7865,42.7347,42.7791,279100.0
2014-06-10 15:40:00,57.85,57.86,57.83,57.83,169600.0,42.7791,42.7865,42.7643,42.7643,169600.0
2014-06-10 15:45:00,57.83,57.88,57.82,57.88,331000.0,42.7643,42.8013,42.7569,42.8013,331000.0
2014-06-10 15:50:00,57.88,57.91,57.86,57.87,563300.0,42.8013,42.8235,42.7865,42.7939,563300.0
2014-06-10 15:55:00,57.88,57.94,57.87,57.91,1043600.0,42.8013,42.8457,42.7939,42.8235,1043600.0
2014-06-11 09:30:00,57.48,57.55,57.32,57.39,418100.0,42.5055,42.5573,42.3872,42.439,418100.0
2014-06-11 09:35:00,57.38,57.65,57.38,57.62,279700.0,42.4316,42.6312,42.4316,42.609,279700.0
2014-06-11 09:40:00,57.62,57.62,57.44,57.55,252400.0,42.609,42.609,42.4759,42.5573,252400.0
2014-06-11 09:45:00,57.54,57.69,57.52,57.65,225900.0,42.5499,42.6608,42.5351,42.6312,225900.0
2014-06-11 09:50:00,57.65,57.67,57.56,57.57,165500.0,42.6312,42.646,42.5647,42.5721,165500.0
2014-06-11 09:55:00,57.57,57.63,57.53,57.63,147700.0,42.5721,42.6164,42.5425,42.6164,147700.0
2014-06-11 10:00:00,57.62,57.66,57.56,57.63,189600.0,42.609,42.6386,42.5647,42.6164,189600.0
2014-06-11 10:05:00,57.64,57.77,57.55,57.75,235300.0,42.6238,42.72,42.5573,42.7052,235300.0
2014-06-11 10:10:00,57.75,57.79,57.66,57.7,151000.0,42.7052,42.7347,42.6386,42.6682,151000.0
2014-06-11 10:15:00,57.71,57.75,57.65,57.69,94200.0,42.6756,42.7052,42.6312,42.6608,94200.0
2014-06-11 10:20:00,57.7,57.73,57.66,57.66,108700.0,42.6682,42.6904,42.6386,42.6386,108700.0
2014-06-11 10:25:00,57.66,57.67,57.44,57.48,287400.0,42.6386,42.646,42.4759,42.5055,287400.0
2014-06-11 10:30:00,57.48,57.56,57.46,57.47,418000.0,42.5055,42.5647,42.4907,42.4981,418000.0
2014-06-11 10:35:00,57.47,57.49,57.41,57.46,189200.0,42.4981,42.5129,42.4537,42.4907,189200.0
2014-06-11 10:40:00,57.46,57.57,57.44,57.5,670400.0,42.4907,42.5721,42.4759,42.5203,670400.0
2014-06-11 10:45:00,57.49,57.56,57.46,57.48,300400.0,42.5129,42.5647,42.4907,42.5055,300400.0
2014-06-11 10:50:00,57.49,57.52,57.44,57.51,238600.0,42.5129,42.5351,42.4759,42.5277,238600.0
2014-06-11 10:55:00,57.51,57.57,57.49,57.5,611000.0,42.5277,42.5721,42.5129,42.5203,611000.0
2014-06-11 11:00:00,57.51,57.56,57.5,57.52,172500.0,42.5277,42.5647,42.5203,42.5351,172500.0
2014-06-11 11:05:00,57.52,57.52,57.47,57.48,142200.0,42.5351,42.5351,42.4981,42.5055,142200.0
2014-06-11 11:10:00,57.48,57.53,57.48,57.49,123000.0,42.5055,42.5425,42.5055,42.5129,123000.0
2014-06-11 11:15:00,57.48,57.49,57.43,57.48,95600.0,42.5055,42.5129,42.4685,42.5055,95600.0
2014-06-11 11:20:00,57.48,57.48,57.43,57.46,45200.0,42.5055,42.5055,42.4685,42.4907,45200.0
2014-06-11 11:25:00,57.46,57.48,57.44,57.47,94700.0,42.4907,42.5055,42.4759,42.4981,94700.0
2014-06-11 11:30:00,57.46,57.52,57.44,57.44,129100.0,42.4907,42.5351,42.4759,42.4759,129100.0
2014-06-11 11:35:00,57.44,57.47,57.39,57.39,268600.0,42.4759,42.4981,42.439,42.439,268600.0
2014-06-11 11:40:00,57.4,57.41,57.36,57.37,86600.0,42.4463,42.4537,42.4168,42.4242,86600.0
2014-06-11 11:45:00,57.36,57.38,57.28,57.28,174800.0,42.4168,42.4316,42.3576,42.3576,174800.0
2014-06-11 11:50:00,57.29,57.29,57.22,57.23,141700.0,42.365,42.365,42.3132,42.3206,141700.0
2014-06-11 11:55:00,57.23,57.27,57.22,57.26,143000.0,42.3206,42.3502,42.3132,42.3428,143000.0
2014-06-11 12:00:00,57.26,57.32,57.25,57.29,107400.0,42.3428,42.3872,42.3354,42.365,107400.0
2014-06-11 12:05:00,57.3,57.36,57.29,57.35,87400.0,42.3724,42.4168,42.365,42.4094,87400.0
2014-06-11 12:10:00,57.35,57.38,57.35,57.37,58100.0,42.4094,42.4316,42.4094,42.4242,58100.0
2014-06-11 12:15:00,57.37,57.38,57.28,57.31,87500.0,42.4242,42.4316,42.3576,42.3798,87500.0
2014-06-11 12:20:00,57.3,57.33,57.28,57.31,57200.0,42.3724,42.3946,42.3576,42.3798,57200.0
2014-06-11 12:25:00,57.32,57.34,57.29,57.3,54500.0,42.3872,42.402,42.365,42.3724,54500.0
2014-06-11 12:30:00,57.3,57.34,57.29,57.3,162100.0,42.3724,42.402,42.365,42.3724,162100.0
2014-06-11 12:35:00,57.29,57.3,57.26,57.26,53500.0,42.365,42.3724,42.3428,42.3428,53500.0
2014-06-11 12:40:00,57.26,57.28,57.24,57.25,50500.0,42.3428,42.3576,42.328,42.3354,50500.0
2014-06-11 12:45:00,57.25,57.28,57.25,57.27,45400.0,42.3354,42.3576,42.3354,42.3502,45400.0
2014-06-11 12:50:00,57.27,57.29,57.26,57.29,28300.0,42.3502,42.365,42.3428,42.365,28300.0
2014-06-11 12:55:00,57.29,57.3,57.27,57.28,36300.0,42.365,42.3724,42.3502,42.3576,36300.0
2014-06-11 13:00:00,57.28,57.29,57.22,57.24,85500.0,42.3576,42.365,42.3132,42.328,85500.0
2014-06-11 13:05:00,57.23,57.25,57.18,57.19,158900.0,42.3206,42.3354,42.2837,42.2911,158900.0
2014-06-11 13:10:00,57.18,57.21,57.15,57.2,123400.0,42.2837,42.3058,42.2615,42.2985,123400.0
2014-06-11 13:15:00,57.19,57.2,57.17,57.19,65500.0,42.2911,42.2985,42.2763,42.2911,65500.0
2014-06-11 13:20:00,57.19,57.21,57.17,57.2,81000.0,42.2911,42.3058,42.2763,42.2985,81000.0
2014-06-11 13:25:00,57.2,57.26,57.2,57.25,49600.0,42.2985,42.3428,42.2985,42.3354,49600.0
2014-06-11 13:30:00,57.25,57.28,57.25,57.27,78100.0,42.3354,42.3576,42.3354,42.3502,78100.0
2014-06-11 13:35:00,57.28,57.28,57.23,57.25,35600.0,42.3576,42.3576,42.3206,42.3354,35600.0
2014-06-11 13:40:00,57.25,57.25,57.23,57.24,49000.0,42.3354,42.3354,42.3206,42.328,49000.0
2014-06-11 13:45:00,57.23,57.24,57.13,57.13,94200.0,42.3206,42.328,42.2467,42.2467,94200.0
2014-06-11 13:50:00,57.13,57.16,57.09,57.15,170700.0,42.2467,42.2689,42.2171,42.2615,170700.0
2014-06-11 13:55:00,57.15,57.15,57.09,57.11,96400.0,42.2615,42.2615,42.2171,42.2319,96400.0
2014-06-11 14:00:00,57.11,57.14,57.08,57.13,58800.0,42.2319,42.2541,42.2097,42.2467,58800.0
2014-06-11 14:05:00,57.12,57.14,57.08,57.09,81100.0,42.2393,42.2541,42.2097,42.2171,81100.0
2014-06-11 14:10:00,57.08,57.08,57.0,57.0,211100.0,42.2097,42.2097,42.1506,42.1506,211100.0
2014-06-11 14:15:00,57.0,57.05,57.0,57.0,105200.0,42.1506,42.1875,42.1506,42.1506,105200.0
2014-06-11 14:20:00,57.01,57.02,56.98,56.99,385000.0,42.158,42.1653,42.1358,42.1432,385000.0
2014-06-11 14:25:00,56.98,57.06,56.98,57.03,109700.0,42.1358,42.1949,42.1358,42.1727,109700.0
2014-06-11 14:30:00,57.02,57.08,57.02,57.08,73400.0,42.1653,42.2097,42.1653,42.2097,73400.0
2014-06-11 14:35:00,57.08,57.14,57.07,57.14,56100.0,42.2097,42.2541,42.2023,42.2541,56100.0
2014-06-11 14:40:00,57.14,57.16,57.12,57.16,44900.0,42.2541,42.2689,42.2393,42.2689,44900.0
2014-06-11 14:45:00,57.16,57.23,57.15,57.2,76400.0,42.2689,42.3206,42.2615,42.2985,76400.0
2014-06-11 14:50:00,57.2,57.2,57.14,57.16,64000.0,42.2985,42.2985,42.2541,42.2689,64000.0
2014-06-11 14:55:00,57.16,57.17,57.1,57.14,72000.0,42.2689,42.2763,42.2245,42.2541,72000.0
2014-06-11 15:00:00,57.14,57.22,57.13,57.19,73600.0,42.2541,42.3132,42.2467,42.2911,73600.0
2014-06-11 15:05:00,57.18,57.22,57.17,57.22,66100.0,42.2837,42.3132,42.2763,42.3132,66100.0
2014-06-11 15:10:00,57.22,57.25,57.21,57.24,80900.0,42.3132,42.3354,42.3058,42.328,80900.0
2014-06-11 15:15:00,57.24,57.26,57.23,57.23,72100.0,42.328,42.3428,42.3206,42.3206,72100.0
2014-06-11 15:20:00,57.23,57.26,57.2,57.21,106600.0,42.3206,42.3428,42.2985,42.3058,106600.0
2014-06-11 15:25:00,57.22,57.3,57.22,57.29,80600.0,42.3132,42.3724,42.3132,42.365,80600.0
2014-06-11 15:30:00,57.3,57.34,57.3,57.33,137600.0,42.3724,42.402,42.3724,42.3946,137600.0
2014-06-11 15:35:00,57.33,57.34,57.29,57.3,130600.0,42.3946,42.402,42.365,42.3724,130600.0
2014-06-11 15:40:00,57.3,57.31,57.28,57.28,177200.0,42.3724,42.3798,42.3576,42.3576,177200.0
2014-06-11 15:45:00,57.28,57.3,57.24,57.25,290900.0,42.3576,42.3724,42.328,42.3354,290900.0
2014-06-11 15:50:00,57.25,57.31,57.24,57.29,307000.0,42.3354,42.3798,42.328,42.365,307000.0
2014-06-11 15:55:00,57.28,57.29,57.21,57.29,453600.0,42.3576,42.365,42.3058,42.365,453600.0
2014-06-12 09:30:00,57.07,57.23,57.06,57.12,328200.0,42.2023,42.3206,42.1949,42.2393,328200.0
2014-06-12 09:35:00,57.11,57.19,57.02,57.08,221600.0,42.2319,42.2911,42.1653,42.2097,221600.0
2014-06-12 09:40:00,57.08,57.19,57.07,57.18,135100.0,42.2097,42.2911,42.2023,42.2837,135100.0
2014-06-12 09:45:00,57.19,57.25,57.15,57.18,130500.0,42.2911,42.3354,42.2615,42.2837,130500.0
2014-06-12 09:50:00,57.17,57.19,57.14,57.16,123000.0,42.2763,42.2911,42.2541,42.2689,123000.0
2014-06-12 09:55:00,57.17,57.29,57.11,57.24,138200.0,42.2763,42.365,42.2319,42.328,138200.0
2014-06-12 10:00:00,57.23,57.33,57.21,57.28,228700.0,42.3206,42.3946,42.3058,42.3576,228700.0
2014-06-12 10:05:00,57.29,57.4,57.29,57.39,197000.0,42.365,42.4463,42.365,42.439,197000.0
2014-06-12 10:10:00,57.38,57.38,57.3,57.34,142700.0,42.4316,42.4316,42.3724,42.402,142700.0
2014-06-12 10:15:00,57.34,57.36,57.27,57.33,141900.0,42.402,42.4168,42.3502,42.3946,141900.0
2014-06-12 10:20:00,57.34,57.42,57.31,57.39,158000.0,42.402,42.4611,42.3798,42.439,158000.0
2014-06-12 10:25:00,57.39,57.39,57.23,57.25,111100.0,42.439,42.439,42.3206,42.3354,111100.0
2014-06-12 10:30:00,57.25,57.33,57.23,57.23,191700.0,42.3354,42.3946,42.3206,42.3206,191700.0
2014-06-12 10:35:00,57.23,57.25,57.19,57.2,206200.0,42.3206,42.3354,42.2911,42.2985,206200.0
2014-06-12 10:40:00,57.21,57.23,57.14,57.2,276700.0,42.3058,42.3206,42.2541,42.2985,276700.0
2014-06-12 10:45:00,57.2,57.2,57.07,57.11,153900.0,42.2985,42.2985,42.2023,42.2319,153900.0
2014-06-12 10:50:00,57.11,57.22,57.11,57.21,64100.0,42.2319,42.3132,42.2319,42.3058,64100.0
2014-06-12 10:55:00,57.21,57.22,57.11,57.13,294300.0,42.3058,42.3132,42.2319,42.2467,294300.0
2014-06-12 11:00:00,57.14,57.16,57.11,57.14,67400.0,42.2541,42.2689,42.2319,42.2541,67400.0
2014-06-12 11:05:00,57.15,57.19,57.14,57.18,115300.0,42.2615,42.2911,42.2541,42.2837,115300.0
2014-06-12 11:10:00,57.18,57.25,57.18,57.24,85300.0,42.2837,42.3354,42.2837,42.328,85300.0
2014-06-12 11:15:00,57.24,57.29,57.22,57.23,127800.0,42.328,42.365,42.3132,42.3206,127800.0
2014-06-12 11:20:00,57.23,57.24,57.18,57.22,92500.0,42.3206,42.328,42.2837,42.3132,92500.0
2014-06-12 11:25:00,57.23,57.3,57.2,57.3,87600.0,42.3206,42.3724,42.2985,42.3724,87600.0
2014-06-12 11:30:00,57.29,57.3,57.26,57.3,118200.0,42.365,42.3724,42.3428,42.3724,118200.0
2014-06-12 11:35:00,57.3,57.33,57.28,57.32,60500.0,42.3724,42.3946,42.3576,42.3872,60500.0
2014-06-12 11:40:00,57.32,57.34,57.3,57.31,82100.0,42.3872,42.402,42.3724,42.3798,82100.0
2014-06-12 11:45:00,57.3,57.33,57.3,57.33,67600.0,42.3724,42.3946,42.3724,42.3946,67600.0
2014-06-12 11:50:00,57.33,57.33,57.28,57.31,106700.0,42.3946,42.3946,42.3576,42.3798,106700.0
2014-06-12 11:55:00,57.31,57.32,57.26,57.26,87700.0,42.3798,42.3872,42.3428,42.3428,87700.0
2014-06-12 12:00:00,57.26,57.27,57.2,57.25,123100.0,42.3428,42.3502,42.2985,42.3354,123100.0
2014-06-12 12:05:00,57.25,57.29,57.24,57.29,88800.0,42.3354,42.365,42.328,42.365,88800.0
2014-06-12 12:10:00,57.29,57.31,57.28,57.31,51600.0,42.365,42.3798,42.3576,42.3798,51600.0
2014-06-12 12:15:00,57.31,57.31,57.3,57.3,92200.0,42.3798,42.3798,42.3724,42.3724,92200.0
2014-06-12 12:20:00,57.3,57.33,57.29,57.33,89900.0,42.3724,42.3946,42.365,42.3946,89900.0
2014-06-12 12:25:00,57.33,57.35,57.32,57.34,60200.0,42.3946,42.4094,42.3872,42.402,60200.0
2014-06-12 12:30:00,57.34,57.37,57.33,57.37,83400.0,42.402,42.4242,42.3946,42.4242,83400.0
2014-06-12 12:35:00,57.37,57.4,57.34,57.4,67500.0,42.4242,42.4463,42.402,42.4463,67500.0
2014-06-12 12:40:00,57.39,57.4,57.33,57.34,59400.0,42.439,42.4463,42.3946,42.402,59400.0
2014-06-12 12:45:00,57.33,57.35,57.32,57.35,48800.0,42.3946,42.4094,42.3872,42.4094,48800.0
2014-06-12 12:50:00,57.35,57.35,57.25,57.3,92700.0,42.4094,42.4094,42.3354,42.3724,92700.0
2014-06-12 12:55:00,57.3,57.33,57.25,57.32,134300.0,42.3724,42.3946,42.3354,42.3872,134300.0
2014-06-12 13:00:00,57.31,57.33,57.28,57.3,75900.0,42.3798,42.3946,42.3576,42.3724,75900.0
2014-06-12 13:05:00,57.3,57.3,57.22,57.25,115900.0,42.3724,42.3724,42.3132,42.3354,115900.0
2014-06-12 13:10:00,57.24,57.26,57.19,57.24,92800.0,42.328,42.3428,42.2911,42.328,92800.0
2014-06-12 13:15:00,57.24,57.27,57.2,57.21,59300.0,42.328,42.3502,42.2985,42.3058,59300.0
2014-06-12 13:20:00,57.2,57.24,57.2,57.22,50300.0,42.2985,42.328,42.2985,42.3132,50300.0
2014-06-12 13:25:00,57.21,57.24,57.2,57.22,52700.0,42.3058,42.328,42.2985,42.3132,52700.0
2014-06-12 13:30:00,57.21,57.22,57.16,57.19,93100.0,42.3058,42.3132,42.2689,42.2911,93100.0
2014-06-12 13:35:00,57.2,57.21,57.17,57.2,66700.0,42.2985,42.3058,42.2763,42.2985,66700.0
2014-06-12 13:40:00,57.2,57.24,57.13,57.15,126400.0,42.2985,42.328,42.2467,42.2615,126400.0
2014-06-12 13:45:00,57.15,57.15,57.05,57.07,163100.0,42.2615,42.2615,42.1875,42.2023,163100.0
2014-06-12 13:50:00,57.08,57.1,57.04,57.05,140100.0,42.2097,42.2245,42.1801,42.1875,140100.0
2014-06-12 13:55:00,57.05,57.06,57.01,57.04,135100.0,42.1875,42.1949,42.158,42.1801,135100.0
2014-06-12 14:00:00,57.04,57.06,57.02,57.06,87100.0,42.1801,42.1949,42.1653,42.1949,87100.0
2014-06-12 14:05:00,57.06,57.08,57.04,57.05,93900.0,42.1949,42.2097,42.1801,42.1875,93900.0
2014-06-12 14:10:00,57.05,57.08,57.03,57.08,40500.0,42.1875,42.2097,42.1727,42.2097,40500.0
2014-06-12 14:15:00,57.08,57.11,57.07,57.09,79100.0,42.2097,42.2319,42.2023,42.2171,79100.0
2014-06-12 14:20:00,57.08,57.09,57.03,57.04,106000.0,42.2097,42.2171,42.1727,42.1801,106000.0
2014-06-12 14:25:00,57.03,57.08,57.02,57.05,100500.0,42.1727,42.2097,42.1653,42.1875,100500.0
2014-06-12 14:30:00,57.05,57.05,56.99,57.03,88100.0,42.1875,42.1875,42.1432,42.1727,88100.0
2014-06-12 14:35:00,57.03,57.03,56.93,56.93,199600.0,42.1727,42.1727,42.0988,42.0988,199600.0
2014-06-12 14:40:00,56.94,57.03,56.92,57.03,86800.0,42.1062,42.1727,42.0914,42.1727,86800.0
2014-06-12 14:45:00,57.03,57.03,56.99,57.01,59300.0,42.1727,42.1727,42.1432,42.158,59300.0
2014-06-12 14:50:00,57.01,57.01,57.0,57.01,45500.0,42.158,42.158,42.1506,42.158,45500.0
2014-06-12 14:55:00,57.01,57.04,57.0,57.03,87200.0,42.158,42.1801,42.1506,42.1727,87200.0
2014-06-12 15:00:00,57.03,57.03,56.96,56.96,103000.0,42.1727,42.1727,42.121,42.121,103000.0
2014-06-12 15:05:00,56.96,56.99,56.94,56.98,92400.0,42.121,42.1432,42.1062,42.1358,92400.0
2014-06-12 15:10:00,56.97,57.0,56.92,56.98,121800.0,42.1284,42.1506,42.0914,42.1358,121800.0
2014-06-12 15:15:00,56.99,57.04,56.98,57.03,69300.0,42.1432,42.1801,42.1358,42.1727,69300.0
2014-06-12 15:20:00,57.03,57.13,57.03,57.07,154500.0,42.1727,42.2467,42.1727,42.2023,154500.0
2014-06-12 15:25:00,57.08,57.08,56.96,56.96,155200.0,42.2097,42.2097,42.121,42.121,155200.0
2014-06-12 15:30:00,56.97,56.98,56.94,56.94,172000.0,42.1284,42.1358,42.1062,42.1062,172000.0
2014-06-12 15:35:00,56.95,56.96,56.87,56.87,208600.0,42.1136,42.121,42.0544,42.0544,208600.0
2014-06-12 15:40:00,56.88,56.99,56.87,56.98,221900.0,42.0618,42.1432,42.0544,42.1358,221900.0
2014-06-12 15:45:00,56.99,57.07,56.98,57.05,247600.0,42.1432,42.2023,42.1358,42.1875,247600.0
2014-06-12 15:50:00,57.05,57.12,57.04,57.1,251300.0,42.1875,42.2393,42.1801,42.2245,251300.0
2014-06-12 15:55:00,57.11,57.11,57.03,57.05,581700.0,42.2319,42.2319,42.1727,42.1875,581700.0
2014-06-13 09:30:00,57.03,57.35,57.03,57.33,317300.0,42.1727,42.4094,42.1727,42.3946,317300.0
2014-06-13 09:35:00,57.33,57.49,57.33,57.46,215600.0,42.3946,42.5129,42.3946,42.4907,215600.0
2014-06-13 09:40:00,57.46,57.47,57.3,57.37,236600.0,42.4907,42.4981,42.3724,42.4242,236600.0
2014-06-13 09:45:00,57.37,57.5,57.37,57.47,245100.0,42.4242,42.5203,42.4242,42.4981,245100.0
2014-06-13 09:50:00,57.47,57.5,57.44,57.49,132400.0,42.4981,42.5203,42.4759,42.5129,132400.0
2014-06-13 09:55:00,57.48,57.65,57.46,57.61,377400.0,42.5055,42.6312,42.4907,42.6016,377400.0
2014-06-13 10:00:00,57.61,57.61,57.48,57.49,232100.0,42.6016,42.6016,42.5055,42.5129,232100.0
2014-06-13 10:05:00,57.49,57.54,57.44,57.45,248200.0,42.5129,42.5499,42.4759,42.4833,248200.0
2014-06-13 10:10:00,57.46,57.52,57.42,57.45,200100.0,42.4907,42.5351,42.4611,42.4833,200100.0
2014-06-13 10:15:00,57.45,57.64,57.45,57.62,146200.0,42.4833,42.6238,42.4833,42.609,146200.0
2014-06-13 10:20:00,57.62,57.67,57.57,57.61,227000.0,42.609,42.646,42.5721,42.6016,227000.0
2014-06-13 10:25:00,57.61,57.67,57.52,57.59,153700.0,42.6016,42.646,42.5351,42.5869,153700.0
2014-06-13 10:30:00,57.59,57.66,57.54,57.64,124700.0,42.5869,42.6386,42.5499,42.6238,124700.0
2014-06-13 10:35:00,57.64,57.65,57.46,57.56,121600.0,42.6238,42.6312,42.4907,42.5647,121600.0
2014-06-13 10:40:00,57.56,57.58,57.51,57.53,61200.0,42.5647,42.5795,42.5277,42.5425,61200.0
2014-06-13 10:45:00,57.53,57.54,57.33,57.38,198300.0,42.5425,42.5499,42.3946,42.4316,198300.0
2014-06-13 10:50:00,57.38,57.47,57.33,57.35,284700.0,42.4316,42.4981,42.3946,42.4094,284700.0
2014-06-13 10:55:00,57.34,57.36,57.25,57.29,204900.0,42.402,42.4168,42.3354,42.365,204900.0
2014-06-13 11:00:00,57.3,57.32,57.24,57.25,135600.0,42.3724,42.3872,42.328,42.3354,135600.0
2014-06-13 11:05:00,57.26,57.39,57.26,57.37,142100.0,42.3428,42.439,42.3428,42.4242,142100.0
2014-06-13 11:10:00,57.37,57.4,57.34,57.37,154100.0,42.4242,42.4463,42.402,42.4242,154100.0
2014-06-13 11:15:00,57.37,57.44,57.36,57.44,64000.0,42.4242,42.4759,42.4168,42.4759,64000.0
2014-06-13 11:20:00,57.43,57.45,57.41,57.42,86700.0,42.4685,42.4833,42.4537,42.4611,86700.0
2014-06-13 11:25:00,57.42,57.42,57.26,57.28,153100.0,42.4611,42.4611,42.3428,42.3576,153100.0
2014-06-13 11:30:00,57.28,57.35,57.27,57.27,112100.0,42.3576,42.4094,42.3502,42.3502,112100.0
2014-06-13 11:35:00,57.27,57.36,57.27,57.28,56000.0,42.3502,42.4168,42.3502,42.3576,56000.0
2014-06-13 11:40:00,57.27,57.27,57.18,57.24,146600.0,42.3502,42.3502,42.2837,42.328,146600.0
2014-06-13 11:45:00,57.25,57.25,57.19,57.24,50500.0,42.3354,42.3354,42.2911,42.328,50500.0
2014-06-13 11:50:00,57.24,57.25,57.2,57.22,52400.0,42.328,42.3354,42.2985,42.3132,52400.0
2014-06-13 11:55:00,57.22,57.25,57.21,57.21,58500.0,42.3132,42.3354,42.3058,42.3058,58500.0
2014-06-13 12:00:00,57.21,57.23,57.2,57.23,36900.0,42.3058,42.3206,42.2985,42.3206,36900.0
2014-06-13 12:05:00,57.23,57.25,57.16,57.17,79300.0,42.3206,42.3354,42.2689,42.2763,79300.0
2014-06-13 12:10:00,57.17,57.23,57.15,57.22,103000.0,42.2763,42.3206,42.2615,42.3132,103000.0
2014-06-13 12:15:00,57.21,57.27,57.2,57.26,45200.0,42.3058,42.3502,42.2985,42.3428,45200.0
2014-06-13 12:20:00,57.25,57.29,57.24,57.27,76100.0,42.3354,42.365,42.328,42.3502,76100.0
2014-06-13 12:25:00,57.27,57.31,57.27,57.27,82700.0,42.3502,42.3798,42.3502,42.3502,82700.0
2014-06-13 12:30:00,57.26,57.28,57.22,57.26,58500.0,42.3428,42.3576,42.3132,42.3428,58500.0
2014-06-13 12:35:00,57.26,57.3,57.26,57.26,41900.0,42.3428,42.3724,42.3428,42.3428,41900.0
2014-06-13 12:40:00,57.26,57.27,57.22,57.23,32800.0,42.3428,42.3502,42.3132,42.3206,32800.0
2014-06-13 12:45:00,57.23,57.26,57.21,57.21,56200.0,42.3206,42.3428,42.3058,42.3058,56200.0
2014-06-13 12:50:00,57.21,57.24,57.21,57.23,24100.0,42.3058,42.328,42.3058,42.3206,24100.0
2014-06-13 12:55:00,57.23,57.25,57.19,57.19,45300.0,42.3206,42.3354,42.2911,42.2911,45300.0
2014-06-13 13:00:00,57.19,57.2,57.18,57.19,54200.0,42.2911,42.2985,42.2837,42.2911,54200.0
2014-06-13 13:05:00,57.19,57.2,57.18,57.2,42200.0,42.2911,42.2985,42.2837,42.2985,42200.0
2014-06-13 13:10:00,57.19,57.2,57.13,57.16,53800.0,42.2911,42.2985,42.2467,42.2689,53800.0
2014-06-13 13:15:00,57.16,57.19,57.13,57.17,44400.0,42.2689,42.2911,42.2467,42.2763,44400.0
2014-06-13 13:20:00,57.18,57.2,57.17,57.18,45700.0,42.2837,42.2985,42.2763,42.2837,45700.0
2014-06-13 13:25:00,57.18,57.19,57.16,57.18,58400.0,42.2837,42.2911,42.2689,42.2837,58400.0
2014-06-13 13:30:00,57.18,57.18,57.12,57.15,84800.0,42.2837,42.2837,42.2393,42.2615,84800.0
2014-06-13 13:35:00,57.14,57.16,57.1,57.1,71700.0,42.2541,42.2689,42.2245,42.2245,71700.0
2014-06-13 13:40:00,57.11,57.12,57.04,57.09,138400.0,42.2319,42.2393,42.1801,42.2171,138400.0
2014-06-13 13:45:00,57.09,57.1,57.05,57.07,111000.0,42.2171,42.2245,42.1875,42.2023,111000.0
2014-06-13 13:50:00,57.08,57.15,57.07,57.13,50700.0,42.2097,42.2615,42.2023,42.2467,50700.0
2014-06-13 13:55:00,57.13,57.13,57.09,57.1,31800.0,42.2467,42.2467,42.2171,42.2245,31800.0
2014-06-13 14:00:00,57.09,57.1,57.06,57.09,61900.0,42.2171,42.2245,42.1949,42.2171,61900.0
2014-06-13 14:05:00,57.08,57.11,57.07,57.11,58400.0,42.2097,42.2319,42.2023,42.2319,58400.0
2014-06-13 14:10:00,57.11,57.12,57.09,57.1,50900.0,42.2319,42.2393,42.2171,42.2245,50900.0
2014-06-13 14:15:00,57.1,57.11,57.08,57.08,130500.0,42.2245,42.2319,42.2097,42.2097,130500.0
2014-06-13 14:20:00,57.08,57.08,57.05,57.05,45400.0,42.2097,42.2097,42.1875,42.1875,45400.0
2014-06-13 14:25:00,57.05,57.07,57.04,57.07,65300.0,42.1875,42.2023,42.1801,42.2023,65300.0
2014-06-13 14:30:00,57.07,57.07,57.02,57.03,104000.0,42.2023,42.2023,42.1653,42.1727,104000.0
2014-06-13 14:35:00,57.02,57.06,57.02,57.05,93700.0,42.1653,42.1949,42.1653,42.1875,93700.0
2014-06-13 14:40:00,57.05,57.06,57.03,57.04,73400.0,42.1875,42.1949,42.1727,42.1801,73400.0
2014-06-13 14:45:00,57.05,57.1,57.05,57.09,71800.0,42.1875,42.2245,42.1875,42.2171,71800.0
2014-06-13 14:50:00,57.08,57.09,57.07,57.07,51400.0,42.2097,42.2171,42.2023,42.2023,51400.0
2014-06-13 14:55:00,57.08,57.08,57.03,57.04,99900.0,42.2097,42.2097,42.1727,42.1801,99900.0
2014-06-13 15:00:00,57.04,57.1,57.04,57.07,129900.0,42.1801,42.2245,42.1801,42.2023,129900.0
2014-06-13 15:05:00,57.07,57.15,57.05,57.14,126700.0,42.2023,42.2615,42.1875,42.2541,126700.0
2014-06-13 15:10:00,57.14,57.15,57.12,57.13,150800.0,42.2541,42.2615,42.2393,42.2467,150800.0
2014-06-13 15:15:00,57.13,57.14,57.08,57.11,87100.0,42.2467,42.2541,42.2097,42.2319,87100.0
2014-06-13 15:20:00,57.11,57.11,56.99,57.0,186400.0,42.2319,42.2319,42.1432,42.1506,186400.0
2014-06-13 15:25:00,57.0,57.01,56.95,56.97,138100.0,42.1506,42.158,42.1136,42.1284,138100.0
2014-06-13 15:30:00,56.97,56.97,56.93,56.94,115900.0,42.1284,42.1284,42.0988,42.1062,115900.0
2014-06-13 15:35:00,56.95,57.0,56.93,57.0,265200.0,42.1136,42.1506,42.0988,42.1506,265200.0
2014-06-13 15:40:00,57.0,57.02,56.93,56.93,136400.0,42.1506,42.1653,42.0988,42.0988,136400.0
2014-06-13 15:45:00,56.93,56.94,56.88,56.94,505500.0,42.0988,42.1062,42.0618,42.1062,505500.0
2014-06-13 15:50:00,56.94,57.0,56.93,56.96,187100.0,42.1062,42.1506,42.0988,42.121,187100.0
2014-06-13 15:55:00,56.96,57.02,56.93,57.02,689300.0,42.121,42.1653,42.0988,42.1653,689300.0
2014-06-16 09:30:00,56.85,56.86,56.5,56.61,466500.0,42.0396,42.047,41.7808,41.8622,466500.0
2014-06-16 09:35:00,56.62,56.74,56.57,56.71,288900.0,41.8696,41.9583,41.8326,41.9361,288900.0
2014-06-16 09:40:00,56.71,56.86,56.71,56.8,159100.0,41.9361,42.047,41.9361,42.0027,159100.0
2014-06-16 09:45:00,56.8,56.91,56.8,56.86,152400.0,42.0027,42.084,42.0027,42.047,152400.0
2014-06-16 09:50:00,56.88,56.91,56.8,56.8,77900.0,42.0618,42.084,42.0027,42.0027,77900.0
2014-06-16 09:55:00,56.8,56.81,56.71,56.78,116200.0,42.0027,42.0101,41.9361,41.9879,116200.0
2014-06-16 10:00:00,56.79,56.85,56.73,56.75,237700.0,41.9953,42.0396,41.9509,41.9657,237700.0
2014-06-16 10:05:00,56.75,56.77,56.71,56.75,239400.0,41.9657,41.9805,41.9361,41.9657,239400.0
2014-06-16 10:10:00,56.76,56.84,56.75,56.82,72200.0,41.9731,42.0322,41.9657,42.0174,72200.0
2014-06-16 10:15:00,56.83,56.87,56.82,56.83,78000.0,42.0248,42.0544,42.0174,42.0248,78000.0
2014-06-16 10:20:00,56.84,56.86,56.8,56.81,88100.0,42.0322,42.047,42.0027,42.0101,88100.0
2014-06-16 10:25:00,56.81,56.83,56.8,56.82,86100.0,42.0101,42.0248,42.0027,42.0174,86100.0
2014-06-16 10:30:00,56.81,56.88,56.8,56.82,113400.0,42.0101,42.0618,42.0027,42.0174,113400.0
2014-06-16 10:35:00,56.83,56.84,56.78,56.79,116500.0,42.0248,42.0322,41.9879,41.9953,116500.0
2014-06-16 10:40:00,56.78,56.8,56.77,56.78,110500.0,41.9879,42.0027,41.9805,41.9879,110500.0
2014-06-16 10:45:00,56.78,56.78,56.74,56.74,91500.0,41.9879,41.9879,41.9583,41.9583,91500.0
2014-06-16 10:50:00,56.75,56.75,56.71,56.75,73700.0,41.9657,41.9657,41.9361,41.9657,73700.0
2014-06-16 10:55:00,56.75,56.75,56.71,56.73,61800.0,41.9657,41.9657,41.9361,41.9509,61800.0
2014-06-16 11:00:00,56.74,56.76,56.73,56.73,90100.0,41.9583,41.9731,41.9509,41.9509,90100.0
2014-06-16 11:05:00,56.73,56.73,56.65,56.66,146200.0,41.9509,41.9509,41.8917,41.8991,146200.0
2014-06-16 11:10:00,56.66,56.68,56.64,56.67,67500.0,41.8991,41.9139,41.8843,41.9065,67500.0
2014-06-16 11:15:00,56.66,56.66,56.56,56.56,83100.0,41.8991,41.8991,41.8252,41.8252,83100.0
2014-06-16 11:20:00,56.56,56.56,56.53,56.54,119800.0,41.8252,41.8252,41.803,41.8104,119800.0
2014-06-16 11:25:00,56.55,56.55,56.45,56.47,193200.0,41.8178,41.8178,41.7438,41.7586,193200.0
2014-06-16 11:30:00,56.46,56.47,56.33,56.34,265600.0,41.7512,41.7586,41.6551,41.6625,265600.0
2014-06-16 11:35:00,56.35,56.46,56.33,56.45,175600.0,41.6699,41.7512,41.6551,41.7438,175600.0
2014-06-16 11:40:00,56.44,56.48,56.43,56.46,93900.0,41.7364,41.766,41.7291,41.7512,93900.0
2014-06-16 11:45:00,56.46,56.5,56.45,56.47,64900.0,41.7512,41.7808,41.7438,41.7586,64900.0
2014-06-16 11:50:00,56.47,56.47,56.42,56.46,84800.0,41.7586,41.7586,41.7217,41.7512,84800.0
2014-06-16 11:55:00,56.46,56.48,56.45,56.47,40900.0,41.7512,41.766,41.7438,41.7586,40900.0
2014-06-16 12:00:00,56.47,56.47,56.4,56.42,110400.0,41.7586,41.7586,41.7069,41.7217,110400.0
2014-06-16 12:05:00,56.42,56.48,56.42,56.47,82400.0,41.7217,41.766,41.7217,41.7586,82400.0
2014-06-16 12:10:00,56.48,56.56,56.47,56.53,130000.0,41.766,41.8252,41.7586,41.803,130000.0
2014-06-16 12:15:00,56.54,56.57,56.52,56.52,97600.0,41.8104,41.8326,41.7956,41.7956,97600.0
2014-06-16 12:20:00,56.52,56.61,56.52,56.61,68500.0,41.7956,41.8622,41.7956,41.8622,68500.0
2014-06-16 12:25:00,56.61,56.63,56.57,56.58,64400.0,41.8622,41.8769,41.8326,41.84,64400.0
2014-06-16 12:30:00,56.58,56.59,56.53,56.56,62700.0,41.84,41.8474,41.803,41.8252,62700.0
2014-06-16 12:35:00,56.56,56.63,56.56,56.61,71700.0,41.8252,41.8769,41.8252,41.8622,71700.0
2014-06-16 12:40:00,56.62,56.64,56.61,56.63,38600.0,41.8696,41.8843,41.8622,41.8769,38600.0
2014-06-16 12:45:00,56.64,56.64,56.54,56.57,86500.0,41.8843,41.8843,41.8104,41.8326,86500.0
2014-06-16 12:50:00,56.57,56.66,56.56,56.65,91800.0,41.8326,41.8991,41.8252,41.8917,91800.0
2014-06-16 12:55:00,56.65,56.67,56.63,56.66,96500.0,41.8917,41.9065,41.8769,41.8991,96500.0
2014-06-16 13:00:00,56.66,56.76,56.65,56.75,84800.0,41.8991,41.9731,41.8917,41.9657,84800.0
2014-06-16 13:05:00,56.76,56.83,56.75,56.82,132500.0,41.9731,42.0248,41.9657,42.0174,132500.0
2014-06-16 13:10:00,56.82,56.88,56.81,56.87,63400.0,42.0174,42.0618,42.0101,42.0544,63400.0
2014-06-16 13:15:00,56.86,56.87,56.78,56.79,134700.0,42.047,42.0544,41.9879,41.9953,134700.0
2014-06-16 13:20:00,56.79,56.88,56.78,56.86,52600.0,41.9953,42.0618,41.9879,42.047,52600.0
2014-06-16 13:25:00,56.86,56.87,56.8,56.87,45900.0,42.047,42.0544,42.0027,42.0544,45900.0
2014-06-16 13:30:00,56.87,56.92,56.87,56.92,67100.0,42.0544,42.0914,42.0544,42.0914,67100.0
2014-06-16 13:35:00,56.92,56.95,56.91,56.93,90200.0,42.0914,42.1136,42.084,42.0988,90200.0
2014-06-16 13:40:00,56.92,56.93,56.91,56.93,33900.0,42.0914,42.0988,42.084,42.0988,33900.0
2014-06-16 13:45:00,56.93,56.93,56.87,56.87,38800.0,42.0988,42.0988,42.0544,42.0544,38800.0
2014-06-16 13:50:00,56.87,56.88,56.86,56.86,46000.0,42.0544,42.0618,42.047,42.047,46000.0
2014-06-16 13:55:00,56.86,56.87,56.82,56.85,56600.0,42.047,42.0544,42.0174,42.0396,56600.0
2014-06-16 14:00:00,56.85,56.9,56.84,56.89,56400.0,42.0396,42.0766,42.0322,42.0692,56400.0
2014-06-16 14:05:00,56.88,56.91,56.87,56.9,73500.0,42.0618,42.084,42.0544,42.0766,73500.0
2014-06-16 14:10:00,56.9,56.91,56.87,56.9,60900.0,42.0766,42.084,42.0544,42.0766,60900.0
2014-06-16 14:15:00,56.9,56.91,56.87,56.88,48600.0,42.0766,42.084,42.0544,42.0618,48600.0
2014-06-16 14:20:00,56.87,56.92,56.87,56.87,79200.0,42.0544,42.0914,42.0544,42.0544,79200.0
2014-06-16 14:25:00,56.87,56.89,56.85,56.87,51100.0,42.0544,42.0692,42.0396,42.0544,51100.0
2014-06-16 14:30:00,56.87,56.87,56.85,56.86,31200.0,42.0544,42.0544,42.0396,42.047,31200.0
2014-06-16 14:35:00,56.86,56.86,56.83,56.84,62200.0,42.047,42.047,42.0248,42.0322,62200.0
2014-06-16 14:40:00,56.83,56.85,56.82,56.85,36400.0,42.0248,42.0396,42.0174,42.0396,36400.0
2014-06-16 14:45:00,56.84,56.86,56.84,56.85,40800.0,42.0322,42.047,42.0322,42.0396,40800.0
2014-06-16 14:50:00,56.84,56.85,56.82,56.84,104400.0,42.0322,42.0396,42.0174,42.0322,104400.0
2014-06-16 14:55:00,56.84,56.84,56.79,56.8,105400.0,42.0322,42.0322,41.9953,42.0027,105400.0
2014-06-16 15:00:00,56.79,56.81,56.76,56.78,78300.0,41.9953,42.0101,41.9731,41.9879,78300.0
2014-06-16 15:05:00,56.78,56.8,56.77,56.8,58800.0,41.9879,42.0027,41.9805,42.0027,58800.0
2014-06-16 15:10:00,56.8,56.85,56.8,56.8,74000.0,42.0027,42.0396,42.0027,42.0027,74000.0
2014-06-16 15:15:00,56.8,56.8,56.73,56.76,89500.0,42.0027,42.0027,41.9509,41.9731,89500.0
2014-06-16 15:20:00,56.75,56.76,56.71,56.74,134300.0,41.9657,41.9731,41.9361,41.9583,134300.0
2014-06-16 15:25:00,56.73,56.77,56.73,56.75,203100.0,41.9509,41.9805,41.9509,41.9657,203100.0
2014-06-16 15:30:00,56.75,56.76,56.72,56.75,91900.0,41.9657,41.9731,41.9435,41.9657,91900.0
2014-06-16 15:35:00,56.76,56.8,56.75,56.79,180900.0,41.9731,42.0027,41.9657,41.9953,180900.0
2014-06-16 15:40:00,56.8,56.84,56.79,56.81,204500.0,42.0027,42.0322,41.9953,42.0101,204500.0
2014-06-16 15:45:00,56.82,56.83,56.79,56.82,230800.0,42.0174,42.0248,41.9953,42.0174,230800.0
2014-06-16 15:50:00,56.82,56.87,56.81,56.87,160900.0,42.0174,42.0544,42.0101,42.0544,160900.0
2014-06-16 15:55:00,56.87,56.87,56.82,56.85,397900.0,42.0544,42.0544,42.0174,42.0396,397900.0
2014-06-17 09:30:00,56.8,57.12,56.68,57.1,390300.0,42.0027,42.2393,41.9139,42.2245,390300.0
2014-06-17 09:35:00,57.1,57.14,56.92,56.92,195000.0,42.2245,42.2541,42.0914,42.0914,195000.0
2014-06-17 09:40:00,56.93,57.07,56.9,57.07,116600.0,42.0988,42.2023,42.0766,42.2023,116600.0
2014-06-17 09:45:00,57.07,57.17,57.06,57.1,164300.0,42.2023,42.2763,42.1949,42.2245,164300.0
2014-06-17 09:50:00,57.1,57.14,57.06,57.11,153100.0,42.2245,42.2541,42.1949,42.2319,153100.0
2014-06-17 09:55:00,57.11,57.25,57.06,57.11,237800.0,42.2319,42.3354,42.1949,42.2319,237800.0
2014-06-17 10:00:00,57.11,57.14,57.05,57.13,116400.0,42.2319,42.2541,42.1875,42.2467,116400.0
2014-06-17 10:05:00,57.13,57.37,57.12,57.36,190700.0,42.2467,42.4242,42.2393,42.4168,190700.0
2014-06-17 10:10:00,57.36,57.4,57.32,57.32,213800.0,42.4168,42.4463,42.3872,42.3872,213800.0
2014-06-17 10:15:00,57.33,57.38,57.32,57.36,211300.0,42.3946,42.4316,42.3872,42.4168,211300.0
2014-06-17 10:20:00,57.37,57.43,57.35,57.43,135800.0,42.4242,42.4685,42.4094,42.4685,135800.0
2014-06-17 10:25:00,57.43,57.44,57.37,57.38,293400.0,42.4685,42.4759,42.4242,42.4316,293400.0
2014-06-17 10:30:00,57.38,57.38,57.18,57.23,170500.0,42.4316,42.4316,42.2837,42.3206,170500.0
2014-06-17 10:35:00,57.23,57.24,57.2,57.21,81900.0,42.3206,42.328,42.2985,42.3058,81900.0
2014-06-17 10:40:00,57.21,57.28,57.21,57.24,76000.0,42.3058,42.3576,42.3058,42.328,76000.0
2014-06-17 10:45:00,57.24,57.25,57.2,57.21,134400.0,42.328,42.3354,42.2985,42.3058,134400.0
2014-06-17 10:50:00,57.21,57.23,57.15,57.2,130000.0,42.3058,42.3206,42.2615,42.2985,130000.0
2014-06-17 10:55:00,57.2,57.25,57.18,57.23,71700.0,42.2985,42.3354,42.2837,42.3206,71700.0
2014-06-17 11:00:00,57.23,57.27,57.19,57.2,84600.0,42.3206,42.3502,42.2911,42.2985,84600.0
2014-06-17 11:05:00,57.19,57.23,57.1,57.14,125400.0,42.2911,42.3206,42.2245,42.2541,125400.0
2014-06-17 11:10:00,57.13,57.21,57.11,57.19,101600.0,42.2467,42.3058,42.2319,42.2911,101600.0
2014-06-17 11:15:00,57.19,57.25,57.18,57.24,52700.0,42.2911,42.3354,42.2837,42.328,52700.0
2014-06-17 11:20:00,57.24,57.28,57.23,57.27,46800.0,42.328,42.3576,42.3206,42.3502,46800.0
2014-06-17 11:25:00,57.27,57.3,57.23,57.28,43600.0,42.3502,42.3724,42.3206,42.3576,43600.0
2014-06-17 11:30:00,57.28,57.34,57.28,57.34,65900.0,42.3576,42.402,42.3576,42.402,65900.0
2014-06-17 11:35:00,57.34,57.36,57.29,57.29,84200.0,42.402,42.4168,42.365,42.365,84200.0
2014-06-17 11:40:00,57.29,57.29,57.23,57.23,63900.0,42.365,42.365,42.3206,42.3206,63900.0
2014-06-17 11:45:00,57.23,57.28,57.23,57.27,60700.0,42.3206,42.3576,42.3206,42.3502,60700.0
2014-06-17 11:50:00,57.27,57.29,57.27,57.28,23300.0,42.3502,42.365,42.3502,42.3576,23300.0
2014-06-17 11:55:00,57.28,57.29,57.24,57.28,133800.0,42.3576,42.365,42.328,42.3576,133800.0
2014-06-17 12:00:00,57.28,57.3,57.27,57.3,115400.0,42.3576,42.3724,42.3502,42.3724,115400.0
2014-06-17 12:05:00,57.3,57.36,57.29,57.34,85500.0,42.3724,42.4168,42.365,42.402,85500.0
2014-06-17 12:10:00,57.35,57.4,57.34,57.39,62100.0,42.4094,42.4463,42.402,42.439,62100.0
2014-06-17 12:15:00,57.38,57.4,57.35,57.4,103200.0,42.4316,42.4463,42.4094,42.4463,103200.0
2014-06-17 12:20:00,57.4,57.46,57.37,57.45,92200.0,42.4463,42.4907,42.4242,42.4833,92200.0
2014-06-17 12:25:00,57.45,57.48,57.45,57.45,57200.0,42.4833,42.5055,42.4833,42.4833,57200.0
2014-06-17 12:30:00,57.45,57.49,57.44,57.47,40100.0,42.4833,42.5129,42.4759,42.4981,40100.0
2014-06-17 12:35:00,57.47,57.48,57.44,57.48,45500.0,42.4981,42.5055,42.4759,42.5055,45500.0
2014-06-17 12:40:00,57.48,57.5,57.44,57.47,90500.0,42.5055,42.5203,42.4759,42.4981,90500.0
2014-06-17 12:45:00,57.48,57.54,57.47,57.52,104000.0,42.5055,42.5499,42.4981,42.5351,104000.0
2014-06-17 12:50:00,57.52,57.55,57.49,57.52,96400.0,42.5351,42.5573,42.5129,42.5351,96400.0
2014-06-17 12:55:00,57.52,57.53,57.44,57.48,114600.0,42.5351,42.5425,42.4759,42.5055,114600.0
2014-06-17 13:00:00,57.49,57.49,57.4,57.41,110000.0,42.5129,42.5129,42.4463,42.4537,110000.0
2014-06-17 13:05:00,57.4,57.44,57.38,57.43,45500.0,42.4463,42.4759,42.4316,42.4685,45500.0
2014-06-17 13:10:00,57.43,57.44,57.38,57.4,47900.0,42.4685,42.4759,42.4316,42.4463,47900.0
2014-06-17 13:15:00,57.39,57.45,57.39,57.44,66500.0,42.439,42.4833,42.439,42.4759,66500.0
2014-06-17 13:20:00,57.43,57.44,57.37,57.37,97900.0,42.4685,42.4759,42.4242,42.4242,97900.0
2014-06-17 13:25:00,57.37,57.4,57.36,57.38,113800.0,42.4242,42.4463,42.4168,42.4316,113800.0
2014-06-17 13:30:00,57.38,57.46,57.38,57.45,54100.0,42.4316,42.4907,42.4316,42.4833,54100.0
2014-06-17 13:35:00,57.45,57.48,57.4,57.47,60500.0,42.4833,42.5055,42.4463,42.4981,60500.0
2014-06-17 13:40:00,57.47,57.49,57.46,57.49,54000.0,42.4981,42.5129,42.4907,42.5129,54000.0
2014-06-17 13:45:00,57.49,57.53,57.46,57.51,108500.0,42.5129,42.5425,42.4907,42.5277,108500.0
2014-06-17 13:50:00,57.5,57.54,57.48,57.53,45600.0,42.5203,42.5499,42.5055,42.5425,45600.0
2014-06-17 13:55:00,57.54,57.56,57.52,57.54,63200.0,42.5499,42.5647,42.5351,42.5499,63200.0
2014-06-17 14:00:00,57.54,57.54,57.46,57.46,72100.0,42.5499,42.5499,42.4907,42.4907,72100.0
2014-06-17 14:05:00,57.47,57.49,57.46,57.47,41900.0,42.4981,42.5129,42.4907,42.4981,41900.0
2014-06-17 14:10:00,57.48,57.5,57.46,57.5,66300.0,42.5055,42.5203,42.4907,42.5203,66300.0
2014-06-17 14:15:00,57.5,57.51,57.46,57.48,84400.0,42.5203,42.5277,42.4907,42.5055,84400.0
2014-06-17 14:20:00,57.49,57.58,57.49,57.55,115700.0,42.5129,42.5795,42.5129,42.5573,115700.0
2014-06-17 14:25:00,57.54,57.59,57.51,57.57,54400.0,42.5499,42.5869,42.5277,42.5721,54400.0
2014-06-17 14:30:00,57.57,57.59,57.55,57.55,65500.0,42.5721,42.5869,42.5573,42.5573,65500.0
2014-06-17 14:35:00,57.56,57.58,57.55,57.58,39700.0,42.5647,42.5795,42.5573,42.5795,39700.0
2014-06-17 14:40:00,57.58,57.58,57.54,57.55,82200.0,42.5795,42.5795,42.5499,42.5573,82200.0
2014-06-17 14:45:00,57.55,57.56,57.51,57.53,92800.0,42.5573,42.5647,42.5277,42.5425,92800.0
2014-06-17 14:50:00,57.54,57.55,57.52,57.54,43100.0,42.5499,42.5573,42.5351,42.5499,43100.0
2014-06-17 14:55:00,57.53,57.53,57.49,57.51,102300.0,42.5425,42.5425,42.5129,42.5277,102300.0
2014-06-17 15:00:00,57.51,57.53,57.49,57.51,95200.0,42.5277,42.5425,42.5129,42.5277,95200.0
2014-06-17 15:05:00,57.51,57.52,57.49,57.51,103200.0,42.5277,42.5351,42.5129,42.5277,103200.0
2014-06-17 15:10:00,57.51,57.52,57.49,57.49,103100.0,42.5277,42.5351,42.5129,42.5129,103100.0
2014-06-17 15:15:00,57.49,57.51,57.49,57.49,121600.0,42.5129,42.5277,42.5129,42.5129,121600.0
2014-06-17 15:20:00,57.5,57.5,57.45,57.45,122100.0,42.5203,42.5203,42.4833,42.4833,122100.0
2014-06-17 15:25:00,57.45,57.47,57.44,57.45,93100.0,42.4833,42.4981,42.4759,42.4833,93100.0
2014-06-17 15:30:00,57.45,57.49,57.44,57.48,194300.0,42.4833,42.5129,42.4759,42.5055,194300.0
2014-06-17 15:35:00,57.49,57.49,57.43,57.47,167600.0,42.5129,42.5129,42.4685,42.4981,167600.0
2014-06-17 15:40:00,57.47,57.53,57.46,57.51,170300.0,42.4981,42.5425,42.4907,42.5277,170300.0
2014-06-17 15:45:00,57.51,57.52,57.45,57.45,365300.0,42.5277,42.5351,42.4833,42.4833,365300.0
2014-06-17 15:50:00,57.45,57.46,57.35,57.37,486700.0,42.4833,42.4907,42.4094,42.4242,486700.0
2014-06-17 15:55:00,57.37,57.45,57.34,57.42,662000.0,42.4242,42.4833,42.402,42.4611,662000.0
2014-06-18 09:30:00,57.29,57.4,57.1,57.16,420400.0,42.365,42.4463,42.2245,42.2689,420400.0
2014-06-18 09:35:00,57.18,57.39,57.15,57.38,185600.0,42.2837,42.439,42.2615,42.4316,185600.0
2014-06-18 09:40:00,57.39,57.39,57.27,57.33,144200.0,42.439,42.439,42.3502,42.3946,144200.0
2014-06-18 09:45:00,57.34,57.34,57.24,57.24,146500.0,42.402,42.402,42.328,42.328,146500.0
2014-06-18 09:50:00,57.25,57.33,57.22,57.33,103700.0,42.3354,42.3946,42.3132,42.3946,103700.0
2014-06-18 09:55:00,57.32,57.36,57.29,57.31,103900.0,42.3872,42.4168,42.365,42.3798,103900.0
2014-06-18 10:00:00,57.32,57.4,57.3,57.38,161100.0,42.3872,42.4463,42.3724,42.4316,161100.0
2014-06-18 10:05:00,57.38,57.4,57.35,57.36,227300.0,42.4316,42.4463,42.4094,42.4168,227300.0
2014-06-18 10:10:00,57.36,57.39,57.28,57.38,277900.0,42.4168,42.439,42.3576,42.4316,277900.0
2014-06-18 10:15:00,57.37,57.43,57.33,57.43,100000.0,42.4242,42.4685,42.3946,42.4685,100000.0
2014-06-18 10:20:00,57.43,57.47,57.35,57.37,126800.0,42.4685,42.4981,42.4094,42.4242,126800.0
2014-06-18 10:25:00,57.38,57.39,57.36,57.38,66800.0,42.4316,42.439,42.4168,42.4316,66800.0
2014-06-18 10:30:00,57.39,57.4,57.35,57.35,63200.0,42.439,42.4463,42.4094,42.4094,63200.0
2014-06-18 10:35:00,57.35,57.37,57.31,57.37,76200.0,42.4094,42.4242,42.3798,42.4242,76200.0
2014-06-18 10:40:00,57.36,57.37,57.27,57.3,145800.0,42.4168,42.4242,42.3502,42.3724,145800.0
2014-06-18 10:45:00,57.29,57.31,57.25,57.28,122300.0,42.365,42.3798,42.3354,42.3576,122300.0
2014-06-18 10:50:00,57.28,57.31,57.26,57.27,68900.0,42.3576,42.3798,42.3428,42.3502,68900.0
2014-06-18 10:55:00,57.28,57.31,57.17,57.18,105900.0,42.3576,42.3798,42.2763,42.2837,105900.0
2014-06-18 11:00:00,57.18,57.25,57.17,57.25,84300.0,42.2837,42.3354,42.2763,42.3354,84300.0
2014-06-18 11:05:00,57.25,57.25,57.17,57.17,227400.0,42.3354,42.3354,42.2763,42.2763,227400.0
2014-06-18 11:10:00,57.17,57.2,57.16,57.19,85300.0,42.2763,42.2985,42.2689,42.2911,85300.0
2014-06-18 11:15:00,57.19,57.19,57.16,57.18,63600.0,42.2911,42.2911,42.2689,42.2837,63600.0
2014-06-18 11:20:00,57.18,57.18,57.09,57.12,129100.0,42.2837,42.2837,42.2171,42.2393,129100.0
2014-06-18 11:25:00,57.12,57.14,57.11,57.12,86200.0,42.2393,42.2541,42.2319,42.2393,86200.0
2014-06-18 11:30:00,57.13,57.17,57.13,57.14,60400.0,42.2467,42.2763,42.2467,42.2541,60400.0
2014-06-18 11:35:00,57.14,57.14,57.1,57.11,90100.0,42.2541,42.2541,42.2245,42.2319,90100.0
2014-06-18 11:40:00,57.11,57.14,57.09,57.13,61800.0,42.2319,42.2541,42.2171,42.2467,61800.0
2014-06-18 11:45:00,57.13,57.15,57.13,57.14,70900.0,42.2467,42.2615,42.2467,42.2541,70900.0
2014-06-18 11:50:00,57.14,57.14,57.09,57.1,61600.0,42.2541,42.2541,42.2171,42.2245,61600.0
2014-06-18 11:55:00,57.11,57.11,57.08,57.09,58800.0,42.2319,42.2319,42.2097,42.2171,58800.0
2014-06-18 12:00:00,57.09,57.11,56.99,57.0,174400.0,42.2171,42.2319,42.1432,42.1506,174400.0
2014-06-18 12:05:00,57.0,57.0,56.95,56.96,223100.0,42.1506,42.1506,42.1136,42.121,223100.0
2014-06-18 12:10:00,56.96,57.09,56.96,57.04,182700.0,42.121,42.2171,42.121,42.1801,182700.0
2014-06-18 12:15:00,57.05,57.09,57.04,57.05,147700.0,42.1875,42.2171,42.1801,42.1875,147700.0
2014-06-18 12:20:00,57.04,57.12,57.04,57.1,119500.0,42.1801,42.2393,42.1801,42.2245,119500.0
2014-06-18 12:25:00,57.1,57.16,57.1,57.16,288100.0,42.2245,42.2689,42.2245,42.2689,288100.0
2014-06-18 12:30:00,57.16,57.18,57.15,57.17,86500.0,42.2689,42.2837,42.2615,42.2763,86500.0
2014-06-18 12:35:00,57.17,57.19,57.15,57.19,94900.0,42.2763,42.2911,42.2615,42.2911,94900.0
2014-06-18 12:40:00,57.19,57.25,57.18,57.23,119600.0,42.2911,42.3354,42.2837,42.3206,119600.0
2014-06-18 12:45:00,57.22,57.3,57.22,57.28,148600.0,42.3132,42.3724,42.3132,42.3576,148600.0
2014-06-18 12:50:00,57.29,57.32,57.27,57.3,101200.0,42.365,42.3872,42.3502,42.3724,101200.0
2014-06-18 12:55:00,57.29,57.33,57.26,57.29,53400.0,42.365,42.3946,42.3428,42.365,53400.0
2014-06-18 13:00:00,57.29,57.34,57.29,57.34,50100.0,42.365,42.402,42.365,42.402,50100.0
2014-06-18 13:05:00,57.33,57.35,57.25,57.25,89500.0,42.3946,42.4094,42.3354,42.3354,89500.0
2014-06-18 13:10:00,57.25,57.31,57.25,57.31,36100.0,42.3354,42.3798,42.3354,42.3798,36100.0
2014-06-18 13:15:00,57.3,57.33,57.25,57.29,81900.0,42.3724,42.3946,42.3354,42.365,81900.0
2014-06-18 13:20:00,57.29,57.31,57.28,57.29,55500.0,42.365,42.3798,42.3576,42.365,55500.0
2014-06-18 13:25:00,57.28,57.29,57.26,57.26,46800.0,42.3576,42.365,42.3428,42.3428,46800.0
2014-06-18 13:30:00,57.26,57.27,57.19,57.22,152400.0,42.3428,42.3502,42.2911,42.3132,152400.0
2014-06-18 13:35:00,57.21,57.24,57.16,57.19,88000.0,42.3058,42.328,42.2689,42.2911,88000.0
2014-06-18 13:40:00,57.2,57.22,57.17,57.19,79100.0,42.2985,42.3132,42.2763,42.2911,79100.0
2014-06-18 13:45:00,57.2,57.28,57.2,57.27,64600.0,42.2985,42.3576,42.2985,42.3502,64600.0
2014-06-18 13:50:00,57.28,57.31,57.23,57.24,77100.0,42.3576,42.3798,42.3206,42.328,77100.0
2014-06-18 13:55:00,57.25,57.3,57.23,57.24,66300.0,42.3354,42.3724,42.3206,42.328,66300.0
2014-06-18 14:00:00,57.23,57.32,57.11,57.24,351000.0,42.3206,42.3872,42.2319,42.328,351000.0
2014-06-18 14:05:00,57.24,57.25,57.01,57.22,201700.0,42.328,42.3354,42.158,42.3132,201700.0
2014-06-18 14:10:00,57.22,57.39,57.22,57.37,198400.0,42.3132,42.439,42.3132,42.4242,198400.0
2014-06-18 14:15:00,57.38,57.42,57.35,57.38,208000.0,42.4316,42.4611,42.4094,42.4316,208000.0
2014-06-18 14:20:00,57.37,57.47,57.37,57.42,192000.0,42.4242,42.4981,42.4242,42.4611,192000.0
2014-06-18 14:25:00,57.43,57.48,57.41,57.43,115800.0,42.4685,42.5055,42.4537,42.4685,115800.0
2014-06-18 14:30:00,57.44,57.54,57.4,57.41,198200.0,42.4759,42.5499,42.4463,42.4537,198200.0
2014-06-18 14:35:00,57.4,57.46,57.39,57.42,96100.0,42.4463,42.4907,42.439,42.4611,96100.0
2014-06-18 14:40:00,57.42,57.42,57.28,57.32,322000.0,42.4611,42.4611,42.3576,42.3872,322000.0
2014-06-18 14:45:00,57.31,57.38,57.3,57.38,128700.0,42.3798,42.4316,42.3724,42.4316,128700.0
2014-06-18 14:50:00,57.38,57.42,57.35,57.4,128700.0,42.4316,42.4611,42.4094,42.4463,128700.0
2014-06-18 14:55:00,57.4,57.44,57.36,57.43,161500.0,42.4463,42.4759,42.4168,42.4685,161500.0
2014-06-18 15:00:00,57.43,57.49,57.42,57.45,137700.0,42.4685,42.5129,42.4611,42.4833,137700.0
2014-06-18 15:05:00,57.45,57.58,57.45,57.54,174300.0,42.4833,42.5795,42.4833,42.5499,174300.0
2014-06-18 15:10:00,57.54,57.54,57.47,57.47,161500.0,42.5499,42.5499,42.4981,42.4981,161500.0
2014-06-18 15:15:00,57.48,57.56,57.47,57.51,136500.0,42.5055,42.5647,42.4981,42.5277,136500.0
2014-06-18 15:20:00,57.52,57.53,57.48,57.5,95800.0,42.5351,42.5425,42.5055,42.5203,95800.0
2014-06-18 15:25:00,57.49,57.54,57.46,57.54,132100.0,42.5129,42.5499,42.4907,42.5499,132100.0
2014-06-18 15:30:00,57.54,57.58,57.52,57.58,320100.0,42.5499,42.5795,42.5351,42.5795,320100.0
2014-06-18 15:35:00,57.58,57.72,57.57,57.71,330500.0,42.5795,42.683,42.5721,42.6756,330500.0
2014-06-18 15:40:00,57.71,57.78,57.67,57.74,340800.0,42.6756,42.7274,42.646,42.6978,340800.0
2014-06-18 15:45:00,57.74,57.75,57.69,57.69,331000.0,42.6978,42.7052,42.6608,42.6608,331000.0
2014-06-18 15:50:00,57.7,57.73,57.68,57.73,351200.0,42.6682,42.6904,42.6534,42.6904,351200.0
2014-06-18 15:55:00,57.72,57.81,57.72,57.79,955800.0,42.683,42.7495,42.683,42.7347,955800.0
2014-06-19 09:30:00,57.69,57.69,57.45,57.5,432500.0,42.6608,42.6608,42.4833,42.5203,432500.0
2014-06-19 09:35:00,57.5,57.65,57.49,57.58,135900.0,42.5203,42.6312,42.5129,42.5795,135900.0
2014-06-19 09:40:00,57.58,57.66,57.5,57.66,146200.0,42.5795,42.6386,42.5203,42.6386,146200.0
2014-06-19 09:45:00,57.67,57.68,57.44,57.47,162500.0,42.646,42.6534,42.4759,42.4981,162500.0
2014-06-19 09:50:00,57.47,57.48,57.37,57.4,147800.0,42.4981,42.5055,42.4242,42.4463,147800.0
2014-06-19 09:55:00,57.4,57.44,57.36,57.38,154800.0,42.4463,42.4759,42.4168,42.4316,154800.0
2014-06-19 10:00:00,57.39,57.46,57.32,57.34,151100.0,42.439,42.4907,42.3872,42.402,151100.0
2014-06-19 10:05:00,57.35,57.42,57.34,57.39,100100.0,42.4094,42.4611,42.402,42.439,100100.0
2014-06-19 10:10:00,57.36,57.42,57.34,57.41,181100.0,42.4168,42.4611,42.402,42.4537,181100.0
2014-06-19 10:15:00,57.41,57.47,57.41,57.46,121400.0,42.4537,42.4981,42.4537,42.4907,121400.0
2014-06-19 10:20:00,57.46,57.47,57.43,57.46,84800.0,42.4907,42.4981,42.4685,42.4907,84800.0
2014-06-19 10:25:00,57.46,57.46,57.42,57.44,76400.0,42.4907,42.4907,42.4611,42.4759,76400.0
2014-06-19 10:30:00,57.45,57.45,57.39,57.43,95900.0,42.4833,42.4833,42.439,42.4685,95900.0
2014-06-19 10:35:00,57.43,57.52,57.42,57.43,130200.0,42.4685,42.5351,42.4611,42.4685,130200.0
2014-06-19 10:40:00,57.42,57.5,57.41,57.46,146100.0,42.4611,42.5203,42.4537,42.4907,146100.0
2014-06-19 10:45:00,57.46,57.47,57.4,57.4,101100.0,42.4907,42.4981,42.4463,42.4463,101100.0
2014-06-19 10:50:00,57.41,57.41,57.35,57.38,94900.0,42.4537,42.4537,42.4094,42.4316,94900.0
2014-06-19 10:55:00,57.38,57.4,57.31,57.32,124400.0,42.4316,42.4463,42.3798,42.3872,124400.0
2014-06-19 11:00:00,57.32,57.34,57.27,57.3,122200.0,42.3872,42.402,42.3502,42.3724,122200.0
2014-06-19 11:05:00,57.3,57.3,57.21,57.25,213900.0,42.3724,42.3724,42.3058,42.3354,213900.0
2014-06-19 11:10:00,57.26,57.31,57.24,57.3,94000.0,42.3428,42.3798,42.328,42.3724,94000.0
2014-06-19 11:15:00,57.3,57.3,57.25,57.25,88000.0,42.3724,42.3724,42.3354,42.3354,88000.0
2014-06-19 11:20:00,57.26,57.27,57.21,57.26,118800.0,42.3428,42.3502,42.3058,42.3428,118800.0
2014-06-19 11:25:00,57.27,57.28,57.24,57.25,143100.0,42.3502,42.3576,42.328,42.3354,143100.0
2014-06-19 11:30:00,57.25,57.28,57.25,57.26,139100.0,42.3354,42.3576,42.3354,42.3428,139100.0
2014-06-19 11:35:00,57.26,57.29,57.25,57.28,97700.0,42.3428,42.365,42.3354,42.3576,97700.0
2014-06-19 11:40:00,57.28,57.33,57.27,57.33,113800.0,42.3576,42.3946,42.3502,42.3946,113800.0
2014-06-19 11:45:00,57.33,57.36,57.32,57.34,78700.0,42.3946,42.4168,42.3872,42.402,78700.0
2014-06-19 11:50:00,57.34,57.37,57.33,57.33,78600.0,42.402,42.4242,42.3946,42.3946,78600.0
2014-06-19 11:55:00,57.34,57.35,57.3,57.34,67800.0,42.402,42.4094,42.3724,42.402,67800.0
2014-06-19 12:00:00,57.34,57.35,57.28,57.28,106400.0,42.402,42.4094,42.3576,42.3576,106400.0
2014-06-19 12:05:00,57.28,57.34,57.28,57.32,63400.0,42.3576,42.402,42.3576,42.3872,63400.0
2014-06-19 12:10:00,57.33,57.33,57.3,57.31,56300.0,42.3946,42.3946,42.3724,42.3798,56300.0
2014-06-19 12:15:00,57.31,57.33,57.29,57.29,78400.0,42.3798,42.3946,42.365,42.365,78400.0
2014-06-19 12:20:00,57.29,57.29,57.24,57.24,147800.0,42.365,42.365,42.328,42.328,147800.0
2014-06-19 12:25:00,57.25,57.28,57.24,57.27,83100.0,42.3354,42.3576,42.328,42.3502,83100.0
2014-06-19 12:30:00,57.28,57.34,57.27,57.33,62800.0,42.3576,42.402,42.3502,42.3946,62800.0
2014-06-19 12:35:00,57.33,57.35,57.29,57.35,79900.0,42.3946,42.4094,42.365,42.4094,79900.0
2014-06-19 12:40:00,57.34,57.38,57.34,57.38,62400.0,42.402,42.4316,42.402,42.4316,62400.0
2014-06-19 12:45:00,57.37,57.38,57.33,57.35,98400.0,42.4242,42.4316,42.3946,42.4094,98400.0
2014-06-19 12:50:00,57.34,57.35,57.31,57.34,47000.0,42.402,42.4094,42.3798,42.402,47000.0
2014-06-19 12:55:00,57.34,57.37,57.33,57.34,48100.0,42.402,42.4242,42.3946,42.402,48100.0
2014-06-19 13:00:00,57.34,57.38,57.3,57.3,51500.0,42.402,42.4316,42.3724,42.3724,51500.0
2014-06-19 13:05:00,57.3,57.34,57.29,57.3,42700.0,42.3724,42.402,42.365,42.3724,42700.0
2014-06-19 13:10:00,57.3,57.3,57.25,57.26,71700.0,42.3724,42.3724,42.3354,42.3428,71700.0
2014-06-19 13:15:00,57.25,57.29,57.24,57.28,69700.0,42.3354,42.365,42.328,42.3576,69700.0
2014-06-19 13:20:00,57.28,57.33,57.27,57.33,72900.0,42.3576,42.3946,42.3502,42.3946,72900.0
2014-06-19 13:25:00,57.32,57.35,57.32,57.34,82600.0,42.3872,42.4094,42.3872,42.402,82600.0
2014-06-19 13:30:00,57.34,57.34,57.27,57.3,108400.0,42.402,42.402,42.3502,42.3724,108400.0
2014-06-19 13:35:00,57.3,57.37,57.29,57.3,124700.0,42.3724,42.4242,42.365,42.3724,124700.0
2014-06-19 13:40:00,57.31,57.33,57.28,57.29,62100.0,42.3798,42.3946,42.3576,42.365,62100.0
2014-06-19 13:45:00,57.29,57.32,57.28,57.31,55600.0,42.365,42.3872,42.3576,42.3798,55600.0
2014-06-19 13:50:00,57.31,57.32,57.3,57.31,44600.0,42.3798,42.3872,42.3724,42.3798,44600.0
2014-06-19 13:55:00,57.31,57.33,57.28,57.29,89800.0,42.3798,42.3946,42.3576,42.365,89800.0
2014-06-19 14:00:00,57.3,57.3,57.28,57.3,51900.0,42.3724,42.3724,42.3576,42.3724,51900.0
2014-06-19 14:05:00,57.29,57.31,57.28,57.28,86200.0,42.365,42.3798,42.3576,42.3576,86200.0
2014-06-19 14:10:00,57.28,57.32,57.28,57.3,89600.0,42.3576,42.3872,42.3576,42.3724,89600.0
2014-06-19 14:15:00,57.29,57.3,57.27,57.27,48100.0,42.365,42.3724,42.3502,42.3502,48100.0
2014-06-19 14:20:00,57.28,57.33,57.27,57.31,66100.0,42.3576,42.3946,42.3502,42.3798,66100.0
2014-06-19 14:25:00,57.32,57.32,57.27,57.27,70900.0,42.3872,42.3872,42.3502,42.3502,70900.0
2014-06-19 14:30:00,57.28,57.29,57.24,57.24,71100.0,42.3576,42.365,42.328,42.328,71100.0
2014-06-19 14:35:00,57.25,57.28,57.24,57.28,50400.0,42.3354,42.3576,42.328,42.3576,50400.0
2014-06-19 14:40:00,57.28,57.31,57.27,57.27,95400.0,42.3576,42.3798,42.3502,42.3502,95400.0
2014-06-19 14:45:00,57.28,57.31,57.27,57.31,80500.0,42.3576,42.3798,42.3502,42.3798,80500.0
2014-06-19 14:50:00,57.31,57.31,57.25,57.28,78900.0,42.3798,42.3798,42.3354,42.3576,78900.0
2014-06-19 14:55:00,57.28,57.29,57.26,57.26,39000.0,42.3576,42.365,42.3428,42.3428,39000.0
2014-06-19 15:00:00,57.27,57.3,57.25,57.3,121200.0,42.3502,42.3724,42.3354,42.3724,121200.0
2014-06-19 15:05:00,57.29,57.29,57.25,57.26,103000.0,42.365,42.365,42.3354,42.3428,103000.0
2014-06-19 15:10:00,57.25,57.28,57.24,57.27,99700.0,42.3354,42.3576,42.328,42.3502,99700.0
2014-06-19 15:15:00,57.28,57.3,57.27,57.28,85700.0,42.3576,42.3724,42.3502,42.3576,85700.0
2014-06-19 15:20:00,57.28,57.32,57.27,57.29,178600.0,42.3576,42.3872,42.3502,42.365,178600.0
2014-06-19 15:25:00,57.29,57.31,57.29,57.29,180700.0,42.365,42.3798,42.365,42.365,180700.0
2014-06-19 15:30:00,57.3,57.33,57.29,57.31,414600.0,42.3724,42.3946,42.365,42.3798,414600.0
2014-06-19 15:35:00,57.31,57.32,57.28,57.28,230100.0,42.3798,42.3872,42.3576,42.3576,230100.0
2014-06-19 15:40:00,57.28,57.31,57.28,57.3,227900.0,42.3576,42.3798,42.3576,42.3724,227900.0
2014-06-19 15:45:00,57.29,57.3,57.26,57.29,228600.0,42.365,42.3724,42.3428,42.365,228600.0
2014-06-19 15:50:00,57.3,57.3,57.26,57.29,187600.0,42.3724,42.3724,42.3428,42.365,187600.0
2014-06-19 15:55:00,57.29,57.32,57.27,57.3,868500.0,42.365,42.3872,42.3502,42.3724,868500.0
2014-06-20 09:30:00,57.7,57.77,57.52,57.76,4723000.0,42.6682,42.72,42.5351,42.7126,4723000.0
2014-06-20 09:35:00,57.76,57.77,57.6,57.62,292800.0,42.7126,42.72,42.5942,42.609,292800.0
2014-06-20 09:40:00,57.62,57.65,57.61,57.61,207300.0,42.609,42.6312,42.6016,42.6016,207300.0
2014-06-20 09:45:00,57.61,57.63,57.54,57.59,218300.0,42.6016,42.6164,42.5499,42.5869,218300.0
2014-06-20 09:50:00,57.58,57.59,57.49,57.54,185100.0,42.5795,42.5869,42.5129,42.5499,185100.0
2014-06-20 09:55:00,57.53,57.56,57.47,57.5,234000.0,42.5425,42.5647,42.4981,42.5203,234000.0
2014-06-20 10:00:00,57.5,57.51,57.46,57.49,162900.0,42.5203,42.5277,42.4907,42.5129,162900.0
2014-06-20 10:05:00,57.5,57.53,57.46,57.5,150600.0,42.5203,42.5425,42.4907,42.5203,150600.0
2014-06-20 10:10:00,57.5,57.52,57.47,57.48,235700.0,42.5203,42.5351,42.4981,42.5055,235700.0
2014-06-20 10:15:00,57.48,57.52,57.47,57.49,158800.0,42.5055,42.5351,42.4981,42.5129,158800.0
2014-06-20 10:20:00,57.49,57.51,57.41,57.45,126900.0,42.5129,42.5277,42.4537,42.4833,126900.0
2014-06-20 10:25:00,57.45,57.46,57.42,57.45,106000.0,42.4833,42.4907,42.4611,42.4833,106000.0
2014-06-20 10:30:00,57.45,57.46,57.42,57.45,83800.0,42.4833,42.4907,42.4611,42.4833,83800.0
2014-06-20 10:35:00,57.45,57.47,57.42,57.44,130100.0,42.4833,42.4981,42.4611,42.4759,130100.0
2014-06-20 10:40:00,57.45,57.51,57.43,57.43,212000.0,42.4833,42.5277,42.4685,42.4685,212000.0
2014-06-20 10:45:00,57.44,57.46,57.42,57.46,106100.0,42.4759,42.4907,42.4611,42.4907,106100.0
2014-06-20 10:50:00,57.45,57.48,57.42,57.48,89100.0,42.4833,42.5055,42.4611,42.5055,89100.0
2014-06-20 10:55:00,57.48,57.55,57.47,57.51,112300.0,42.5055,42.5573,42.4981,42.5277,112300.0
2014-06-20 11:00:00,57.51,57.53,57.47,57.51,83100.0,42.5277,42.5425,42.4981,42.5277,83100.0
2014-06-20 11:05:00,57.5,57.54,57.5,57.54,87800.0,42.5203,42.5499,42.5203,42.5499,87800.0
2014-06-20 11:10:00,57.54,57.56,57.53,57.55,499800.0,42.5499,42.5647,42.5425,42.5573,499800.0
2014-06-20 11:15:00,57.54,57.58,57.54,57.55,141100.0,42.5499,42.5795,42.5499,42.5573,141100.0
2014-06-20 11:20:00,57.55,57.57,57.49,57.55,163100.0,42.5573,42.5721,42.5129,42.5573,163100.0
2014-06-20 11:25:00,57.56,57.57,57.5,57.53,92900.0,42.5647,42.5721,42.5203,42.5425,92900.0
2014-06-20 11:30:00,57.52,57.56,57.48,57.55,97300.0,42.5351,42.5647,42.5055,42.5573,97300.0
2014-06-20 11:35:00,57.55,57.57,57.52,57.56,122900.0,42.5573,42.5721,42.5351,42.5647,122900.0
2014-06-20 11:40:00,57.56,57.56,57.53,57.54,89800.0,42.5647,42.5647,42.5425,42.5499,89800.0
2014-06-20 11:45:00,57.54,57.59,57.54,57.59,125000.0,42.5499,42.5869,42.5499,42.5869,125000.0
2014-06-20 11:50:00,57.59,57.59,57.51,57.52,96900.0,42.5869,42.5869,42.5277,42.5351,96900.0
2014-06-20 11:55:00,57.53,57.58,57.53,57.57,71100.0,42.5425,42.5795,42.5425,42.5721,71100.0
2014-06-20 12:00:00,57.57,57.57,57.53,57.53,69400.0,42.5721,42.5721,42.5425,42.5425,69400.0
2014-06-20 12:05:00,57.54,57.55,57.48,57.52,64500.0,42.5499,42.5573,42.5055,42.5351,64500.0
2014-06-20 12:10:00,57.52,57.55,57.51,57.54,86900.0,42.5351,42.5573,42.5277,42.5499,86900.0
2014-06-20 12:15:00,57.54,57.58,57.53,57.57,34700.0,42.5499,42.5795,42.5425,42.5721,34700.0
2014-06-20 12:20:00,57.58,57.58,57.52,57.53,52900.0,42.5795,42.5795,42.5351,42.5425,52900.0
2014-06-20 12:25:00,57.54,57.56,57.52,57.52,48100.0,42.5499,42.5647,42.5351,42.5351,48100.0
2014-06-20 12:30:00,57.52,57.54,57.5,57.53,37700.0,42.5351,42.5499,42.5203,42.5425,37700.0
2014-06-20 12:35:00,57.53,57.54,57.47,57.48,59100.0,42.5425,42.5499,42.4981,42.5055,59100.0
2014-06-20 12:40:00,57.49,57.51,57.47,57.48,43300.0,42.5129,42.5277,42.4981,42.5055,43300.0
2014-06-20 12:45:00,57.47,57.49,57.45,57.47,39100.0,42.4981,42.5129,42.4833,42.4981,39100.0
2014-06-20 12:50:00,57.47,57.48,57.45,57.47,31800.0,42.4981,42.5055,42.4833,42.4981,31800.0
2014-06-20 12:55:00,57.47,57.48,57.46,57.46,39400.0,42.4981,42.5055,42.4907,42.4907,39400.0
2014-06-20 13:00:00,57.47,57.48,57.42,57.44,115500.0,42.4981,42.5055,42.4611,42.4759,115500.0
2014-06-20 13:05:00,57.44,57.45,57.41,57.43,54300.0,42.4759,42.4833,42.4537,42.4685,54300.0
2014-06-20 13:10:00,57.42,57.44,57.38,57.44,70200.0,42.4611,42.4759,42.4316,42.4759,70200.0
2014-06-20 13:15:00,57.44,57.45,57.43,57.44,20800.0,42.4759,42.4833,42.4685,42.4759,20800.0
2014-06-20 13:20:00,57.44,57.44,57.41,57.42,76600.0,42.4759,42.4759,42.4537,42.4611,76600.0
2014-06-20 13:25:00,57.43,57.43,57.39,57.42,143600.0,42.4685,42.4685,42.439,42.4611,143600.0
2014-06-20 13:30:00,57.42,57.43,57.37,57.38,101600.0,42.4611,42.4685,42.4242,42.4316,101600.0
2014-06-20 13:35:00,57.38,57.38,57.35,57.36,62400.0,42.4316,42.4316,42.4094,42.4168,62400.0
2014-06-20 13:40:00,57.36,57.38,57.35,57.37,79100.0,42.4168,42.4316,42.4094,42.4242,79100.0
2014-06-20 13:45:00,57.37,57.38,57.36,57.37,37200.0,42.4242,42.4316,42.4168,42.4242,37200.0
2014-06-20 13:50:00,57.36,57.4,57.36,57.4,50800.0,42.4168,42.4463,42.4168,42.4463,50800.0
2014-06-20 13:55:00,57.4,57.4,57.36,57.38,63000.0,42.4463,42.4463,42.4168,42.4316,63000.0
2014-06-20 14:00:00,57.37,57.39,57.37,57.39,51900.0,42.4242,42.439,42.4242,42.439,51900.0
2014-06-20 14:05:00,57.38,57.43,57.37,57.42,56100.0,42.4316,42.4685,42.4242,42.4611,56100.0
2014-06-20 14:10:00,57.42,57.44,57.41,57.44,33200.0,42.4611,42.4759,42.4537,42.4759,33200.0
2014-06-20 14:15:00,57.44,57.47,57.43,57.47,74600.0,42.4759,42.4981,42.4685,42.4981,74600.0
2014-06-20 14:20:00,57.47,57.49,57.46,57.47,48300.0,42.4981,42.5129,42.4907,42.4981,48300.0
2014-06-20 14:25:00,57.47,57.48,57.46,57.47,36900.0,42.4981,42.5055,42.4907,42.4981,36900.0
2014-06-20 14:30:00,57.48,57.48,57.43,57.43,73600.0,42.5055,42.5055,42.4685,42.4685,73600.0
2014-06-20 14:35:00,57.44,57.48,57.42,57.48,46200.0,42.4759,42.5055,42.4611,42.5055,46200.0
2014-06-20 14:40:00,57.48,57.48,57.44,57.45,98700.0,42.5055,42.5055,42.4759,42.4833,98700.0
2014-06-20 14:45:00,57.45,57.48,57.45,57.46,49300.0,42.4833,42.5055,42.4833,42.4907,49300.0
2014-06-20 14:50:00,57.47,57.5,57.43,57.48,203900.0,42.4981,42.5203,42.4685,42.5055,203900.0
2014-06-20 14:55:00,57.49,57.5,57.48,57.5,61600.0,42.5129,42.5203,42.5055,42.5203,61600.0
2014-06-20 15:00:00,57.5,57.5,57.44,57.46,79100.0,42.5203,42.5203,42.4759,42.4907,79100.0
2014-06-20 15:05:00,57.46,57.47,57.45,57.47,55400.0,42.4907,42.4981,42.4833,42.4981,55400.0
2014-06-20 15:10:00,57.47,57.49,57.46,57.47,57300.0,42.4981,42.5129,42.4907,42.4981,57300.0
2014-06-20 15:15:00,57.47,57.5,57.45,57.45,80500.0,42.4981,42.5203,42.4833,42.4833,80500.0
2014-06-20 15:20:00,57.45,57.48,57.43,57.46,96000.0,42.4833,42.5055,42.4685,42.4907,96000.0
2014-06-20 15:25:00,57.46,57.47,57.43,57.47,88800.0,42.4907,42.4981,42.4685,42.4981,88800.0
2014-06-20 15:30:00,57.47,57.49,57.46,57.48,137200.0,42.4981,42.5129,42.4907,42.5055,137200.0
2014-06-20 15:35:00,57.48,57.52,57.46,57.51,121000.0,42.5055,42.5351,42.4907,42.5277,121000.0
2014-06-20 15:40:00,57.52,57.55,57.5,57.54,175100.0,42.5351,42.5573,42.5203,42.5499,175100.0
2014-06-20 15:45:00,57.54,57.55,57.5,57.5,227500.0,42.5499,42.5573,42.5203,42.5203,227500.0
2014-06-20 15:50:00,57.5,57.55,57.5,57.51,496700.0,42.5203,42.5573,42.5203,42.5277,496700.0
2014-06-20 15:55:00,57.52,57.59,57.5,57.56,827000.0,42.5351,42.5869,42.5203,42.5647,827000.0
2014-06-23 09:30:00,57.54,57.54,57.35,57.35,301700.0,42.5499,42.5499,42.4094,42.4094,301700.0
2014-06-23 09:35:00,57.34,57.37,57.24,57.32,280100.0,42.402,42.4242,42.328,42.3872,280100.0
2014-06-23 09:40:00,57.32,57.43,57.26,57.43,152800.0,42.3872,42.4685,42.3428,42.4685,152800.0
2014-06-23 09:45:00,57.43,57.46,57.35,57.42,188200.0,42.4685,42.4907,42.4094,42.4611,188200.0
2014-06-23 09:50:00,57.42,57.56,57.41,57.53,106200.0,42.4611,42.5647,42.4537,42.5425,106200.0
2014-06-23 09:55:00,57.53,57.59,57.5,57.56,140500.0,42.5425,42.5869,42.5203,42.5647,140500.0
2014-06-23 10:00:00,57.57,57.68,57.53,57.59,245800.0,42.5721,42.6534,42.5425,42.5869,245800.0
2014-06-23 10:05:00,57.59,57.6,57.51,57.59,275000.0,42.5869,42.5942,42.5277,42.5869,275000.0
2014-06-23 10:10:00,57.59,57.6,57.51,57.56,82700.0,42.5869,42.5942,42.5277,42.5647,82700.0
2014-06-23 10:15:00,57.56,57.65,57.56,57.64,152500.0,42.5647,42.6312,42.5647,42.6238,152500.0
2014-06-23 10:20:00,57.64,57.66,57.59,57.64,231400.0,42.6238,42.6386,42.5869,42.6238,231400.0
2014-06-23 10:25:00,57.65,57.69,57.62,57.69,162000.0,42.6312,42.6608,42.609,42.6608,162000.0
2014-06-23 10:30:00,57.69,57.75,57.69,57.72,143800.0,42.6608,42.7052,42.6608,42.683,143800.0
2014-06-23 10:35:00,57.73,57.74,57.69,57.7,134900.0,42.6904,42.6978,42.6608,42.6682,134900.0
2014-06-23 10:40:00,57.7,57.77,57.69,57.74,302200.0,42.6682,42.72,42.6608,42.6978,302200.0
2014-06-23 10:45:00,57.74,57.78,57.73,57.75,142400.0,42.6978,42.7274,42.6904,42.7052,142400.0
2014-06-23 10:50:00,57.74,57.78,57.73,57.77,177200.0,42.6978,42.7274,42.6904,42.72,177200.0
2014-06-23 10:55:00,57.78,57.89,57.77,57.86,295800.0,42.7274,42.8087,42.72,42.7865,295800.0
2014-06-23 11:00:00,57.85,57.89,57.84,57.88,171900.0,42.7791,42.8087,42.7717,42.8013,171900.0
2014-06-23 11:05:00,57.88,57.97,57.87,57.94,252600.0,42.8013,42.8679,42.7939,42.8457,252600.0
2014-06-23 11:10:00,57.94,57.96,57.91,57.93,175000.0,42.8457,42.8605,42.8235,42.8383,175000.0
2014-06-23 11:15:00,57.93,57.96,57.93,57.95,165000.0,42.8383,42.8605,42.8383,42.8531,165000.0
2014-06-23 11:20:00,57.95,58.0,57.95,57.99,206700.0,42.8531,42.89,42.8531,42.8826,206700.0
2014-06-23 11:25:00,58.0,58.0,57.93,57.93,154200.0,42.89,42.89,42.8383,42.8383,154200.0
2014-06-23 11:30:00,57.93,58.0,57.93,58.0,219600.0,42.8383,42.89,42.8383,42.89,219600.0
2014-06-23 11:35:00,58.0,58.0,57.98,57.98,104900.0,42.89,42.89,42.8752,42.8752,104900.0
2014-06-23 11:40:00,57.98,58.04,57.97,57.98,342800.0,42.8752,42.9196,42.8679,42.8752,342800.0
2014-06-23 11:45:00,57.98,58.01,57.98,57.98,124100.0,42.8752,42.8974,42.8752,42.8752,124100.0
2014-06-23 11:50:00,57.99,58.01,57.98,58.01,131800.0,42.8826,42.8974,42.8752,42.8974,131800.0
2014-06-23 11:55:00,58.01,58.02,58.0,58.0,85200.0,42.8974,42.9048,42.89,42.89,85200.0
2014-06-23 12:00:00,58.0,58.01,57.98,58.0,118500.0,42.89,42.8974,42.8752,42.89,118500.0
2014-06-23 12:05:00,58.0,58.03,57.97,58.02,103000.0,42.89,42.9122,42.8679,42.9048,103000.0
2014-06-23 12:10:00,58.02,58.05,58.02,58.04,138800.0,42.9048,42.927,42.9048,42.9196,138800.0
2014-06-23 12:15:00,58.04,58.05,57.99,58.01,314200.0,42.9196,42.927,42.8826,42.8974,314200.0
2014-06-23 12:20:00,58.01,58.03,57.94,57.96,86300.0,42.8974,42.9122,42.8457,42.8605,86300.0
2014-06-23 12:25:00,57.96,57.97,57.92,57.97,75200.0,42.8605,42.8679,42.8309,42.8679,75200.0
2014-06-23 12:30:00,57.97,58.01,57.96,58.01,69200.0,42.8679,42.8974,42.8605,42.8974,69200.0
2014-06-23 12:35:00,58.01,58.09,58.01,58.08,139200.0,42.8974,42.9566,42.8974,42.9492,139200.0
2014-06-23 12:40:00,58.09,58.1,58.07,58.09,64700.0,42.9566,42.964,42.9418,42.9566,64700.0
2014-06-23 12:45:00,58.09,58.1,58.07,58.08,81300.0,42.9566,42.964,42.9418,42.9492,81300.0
2014-06-23 12:50:00,58.08,58.1,58.08,58.09,51300.0,42.9492,42.964,42.9492,42.9566,51300.0
2014-06-23 12:55:00,58.1,58.11,58.07,58.07,74600.0,42.964,42.9714,42.9418,42.9418,74600.0
2014-06-23 13:00:00,58.08,58.09,58.01,58.03,173000.0,42.9492,42.9566,42.8974,42.9122,173000.0
2014-06-23 13:05:00,58.03,58.03,57.98,57.98,140400.0,42.9122,42.9122,42.8752,42.8752,140400.0
2014-06-23 13:10:00,57.98,58.0,57.96,57.99,228700.0,42.8752,42.89,42.8605,42.8826,228700.0
2014-06-23 13:15:00,57.98,58.04,57.98,57.99,90200.0,42.8752,42.9196,42.8752,42.8826,90200.0
2014-06-23 13:20:00,57.98,58.03,57.98,57.98,63300.0,42.8752,42.9122,42.8752,42.8752,63300.0
2014-06-23 13:25:00,57.99,58.01,57.97,57.98,92000.0,42.8826,42.8974,42.8679,42.8752,92000.0
2014-06-23 13:30:00,57.98,58.01,57.97,57.98,77700.0,42.8752,42.8974,42.8679,42.8752,77700.0
2014-06-23 13:35:00,57.99,58.05,57.98,58.02,83700.0,42.8826,42.927,42.8752,42.9048,83700.0
2014-06-23 13:40:00,58.01,58.03,57.97,57.99,112800.0,42.8974,42.9122,42.8679,42.8826,112800.0
2014-06-23 13:45:00,57.99,58.0,57.97,57.98,67300.0,42.8826,42.89,42.8679,42.8752,67300.0
2014-06-23 13:50:00,57.98,58.01,57.97,58.0,90500.0,42.8752,42.8974,42.8679,42.89,90500.0
2014-06-23 13:55:00,57.99,58.05,57.99,58.04,103000.0,42.8826,42.927,42.8826,42.9196,103000.0
2014-06-23 14:00:00,58.05,58.05,58.0,58.0,79900.0,42.927,42.927,42.89,42.89,79900.0
2014-06-23 14:05:00,57.99,58.02,57.98,57.99,69300.0,42.8826,42.9048,42.8752,42.8826,69300.0
2014-06-23 14:10:00,57.99,58.05,57.98,58.02,114100.0,42.8826,42.927,42.8752,42.9048,114100.0
2014-06-23 14:15:00,58.02,58.04,58.01,58.03,70600.0,42.9048,42.9196,42.8974,42.9122,70600.0
2014-06-23 14:20:00,58.02,58.03,57.98,58.03,119400.0,42.9048,42.9122,42.8752,42.9122,119400.0
2014-06-23 14:25:00,58.03,58.03,57.99,58.03,122000.0,42.9122,42.9122,42.8826,42.9122,122000.0
2014-06-23 14:30:00,58.02,58.05,58.01,58.02,115400.0,42.9048,42.927,42.8974,42.9048,115400.0
2014-06-23 14:35:00,58.01,58.08,58.01,58.07,126600.0,42.8974,42.9492,42.8974,42.9418,126600.0
2014-06-23 14:40:00,58.07,58.11,58.07,58.1,97100.0,42.9418,42.9714,42.9418,42.964,97100.0
2014-06-23 14:45:00,58.09,58.14,58.09,58.14,171100.0,42.9566,42.9936,42.9566,42.9936,171100.0
2014-06-23 14:50:00,58.14,58.17,58.11,58.15,230500.0,42.9936,43.0158,42.9714,43.001,230500.0
2014-06-23 14:55:00,58.15,58.2,58.13,58.19,119000.0,43.001,43.0379,42.9862,43.0305,119000.0
2014-06-23 15:00:00,58.18,58.19,58.14,58.14,105300.0,43.0231,43.0305,42.9936,42.9936,105300.0
2014-06-23 15:05:00,58.15,58.16,58.09,58.09,111200.0,43.001,43.0084,42.9566,42.9566,111200.0
2014-06-23 15:10:00,58.09,58.1,58.07,58.1,134400.0,42.9566,42.964,42.9418,42.964,134400.0
2014-06-23 15:15:00,58.1,58.16,58.1,58.15,111200.0,42.964,43.0084,42.964,43.001,111200.0
2014-06-23 15:20:00,58.15,58.19,58.15,58.17,119900.0,43.001,43.0305,43.001,43.0158,119900.0
2014-06-23 15:25:00,58.18,58.2,58.17,58.19,127400.0,43.0231,43.0379,43.0158,43.0305,127400.0
2014-06-23 15:30:00,58.2,58.21,58.18,58.19,170600.0,43.0379,43.0453,43.0231,43.0305,170600.0
2014-06-23 15:35:00,58.18,58.2,58.18,58.2,95800.0,43.0231,43.0379,43.0231,43.0379,95800.0
2014-06-23 15:40:00,58.2,58.2,58.19,58.2,119100.0,43.0379,43.0379,43.0305,43.0379,119100.0
2014-06-23 15:45:00,58.2,58.22,58.2,58.22,284100.0,43.0379,43.0527,43.0379,43.0527,284100.0
2014-06-23 15:50:00,58.22,58.22,58.21,58.22,261500.0,43.0527,43.0527,43.0453,43.0527,261500.0
2014-06-23 15:55:00,58.22,58.22,58.16,58.16,667600.0,43.0527,43.0527,43.0084,43.0084,667600.0
2014-06-24 09:30:00,57.88,57.9,57.75,57.83,461400.0,42.8013,42.8161,42.7052,42.7643,461400.0
2014-06-24 09:35:00,57.83,57.91,57.83,57.91,181100.0,42.7643,42.8235,42.7643,42.8235,181100.0
2014-06-24 09:40:00,57.91,57.93,57.88,57.91,288900.0,42.8235,42.8383,42.8013,42.8235,288900.0
2014-06-24 09:45:00,57.91,57.99,57.89,57.89,169600.0,42.8235,42.8826,42.8087,42.8087,169600.0
2014-06-24 09:50:00,57.89,57.95,57.89,57.9,121200.0,42.8087,42.8531,42.8087,42.8161,121200.0
2014-06-24 09:55:00,57.89,57.91,57.82,57.83,126900.0,42.8087,42.8235,42.7569,42.7643,126900.0
2014-06-24 10:00:00,57.84,57.96,57.84,57.96,176600.0,42.7717,42.8605,42.7717,42.8605,176600.0
2014-06-24 10:05:00,57.96,58.04,57.95,58.01,234200.0,42.8605,42.9196,42.8531,42.8974,234200.0
2014-06-24 10:10:00,58.01,58.05,57.98,58.03,164700.0,42.8974,42.927,42.8752,42.9122,164700.0
2014-06-24 10:15:00,58.04,58.07,57.91,57.93,111000.0,42.9196,42.9418,42.8235,42.8383,111000.0
2014-06-24 10:20:00,57.92,58.04,57.91,58.04,81900.0,42.8309,42.9196,42.8235,42.9196,81900.0
2014-06-24 10:25:00,58.03,58.04,57.94,58.04,122700.0,42.9122,42.9196,42.8457,42.9196,122700.0
2014-06-24 10:30:00,58.04,58.12,58.01,58.05,121400.0,42.9196,42.9788,42.8974,42.927,121400.0
2014-06-24 10:35:00,58.05,58.11,58.01,58.06,179000.0,42.927,42.9714,42.8974,42.9344,179000.0
2014-06-24 10:40:00,58.06,58.1,58.0,58.01,146500.0,42.9344,42.964,42.89,42.8974,146500.0
2014-06-24 10:45:00,58.01,58.02,57.88,57.91,193700.0,42.8974,42.9048,42.8013,42.8235,193700.0
2014-06-24 10:50:00,57.92,57.97,57.89,57.97,95600.0,42.8309,42.8679,42.8087,42.8679,95600.0
2014-06-24 10:55:00,57.96,57.99,57.94,57.97,75700.0,42.8605,42.8826,42.8457,42.8679,75700.0
2014-06-24 11:00:00,57.98,58.04,57.95,57.96,171700.0,42.8752,42.9196,42.8531,42.8605,171700.0
2014-06-24 11:05:00,57.97,57.98,57.94,57.94,54000.0,42.8679,42.8752,42.8457,42.8457,54000.0
2014-06-24 11:10:00,57.94,57.97,57.94,57.94,79700.0,42.8457,42.8679,42.8457,42.8457,79700.0
2014-06-24 11:15:00,57.95,57.95,57.91,57.93,85300.0,42.8531,42.8531,42.8235,42.8383,85300.0
2014-06-24 11:20:00,57.93,57.93,57.9,57.93,83000.0,42.8383,42.8383,42.8161,42.8383,83000.0
2014-06-24 11:25:00,57.93,57.94,57.9,57.91,71800.0,42.8383,42.8457,42.8161,42.8235,71800.0
2014-06-24 11:30:00,57.91,57.94,57.87,57.89,103100.0,42.8235,42.8457,42.7939,42.8087,103100.0
2014-06-24 11:35:00,57.88,57.91,57.88,57.88,62600.0,42.8013,42.8235,42.8013,42.8013,62600.0
2014-06-24 11:40:00,57.89,57.89,57.87,57.88,38600.0,42.8087,42.8087,42.7939,42.8013,38600.0
2014-06-24 11:45:00,57.88,57.91,57.86,57.86,65900.0,42.8013,42.8235,42.7865,42.7865,65900.0
2014-06-24 11:50:00,57.86,57.87,57.78,57.83,296600.0,42.7865,42.7939,42.7274,42.7643,296600.0
2014-06-24 11:55:00,57.83,57.83,57.82,57.83,53500.0,42.7643,42.7643,42.7569,42.7643,53500.0
2014-06-24 12:00:00,57.83,57.87,57.82,57.86,65500.0,42.7643,42.7939,42.7569,42.7865,65500.0
2014-06-24 12:05:00,57.87,57.92,57.86,57.89,151300.0,42.7939,42.8309,42.7865,42.8087,151300.0
2014-06-24 12:10:00,57.9,57.93,57.89,57.93,30000.0,42.8161,42.8383,42.8087,42.8383,30000.0
2014-06-24 12:15:00,57.93,57.94,57.89,57.9,86300.0,42.8383,42.8457,42.8087,42.8161,86300.0
2014-06-24 12:20:00,57.91,57.91,57.84,57.87,42800.0,42.8235,42.8235,42.7717,42.7939,42800.0
2014-06-24 12:25:00,57.86,57.91,57.86,57.9,53700.0,42.7865,42.8235,42.7865,42.8161,53700.0
2014-06-24 12:30:00,57.9,57.9,57.86,57.89,65700.0,42.8161,42.8161,42.7865,42.8087,65700.0
2014-06-24 12:35:00,57.89,57.9,57.85,57.89,68900.0,42.8087,42.8161,42.7791,42.8087,68900.0
2014-06-24 12:40:00,57.89,57.89,57.86,57.89,32900.0,42.8087,42.8087,42.7865,42.8087,32900.0
2014-06-24 12:45:00,57.89,57.9,57.86,57.89,99500.0,42.8087,42.8161,42.7865,42.8087,99500.0
2014-06-24 12:50:00,57.89,57.9,57.86,57.88,27600.0,42.8087,42.8161,42.7865,42.8013,27600.0
2014-06-24 12:55:00,57.89,57.89,57.82,57.84,56400.0,42.8087,42.8087,42.7569,42.7717,56400.0
2014-06-24 13:00:00,57.84,57.84,57.71,57.75,170600.0,42.7717,42.7717,42.6756,42.7052,170600.0
2014-06-24 13:05:00,57.74,57.76,57.67,57.74,125500.0,42.6978,42.7126,42.646,42.6978,125500.0
2014-06-24 13:10:00,57.74,57.77,57.69,57.71,65900.0,42.6978,42.72,42.6608,42.6756,65900.0
2014-06-24 13:15:00,57.7,57.71,57.63,57.64,118500.0,42.6682,42.6756,42.6164,42.6238,118500.0
2014-06-24 13:20:00,57.64,57.71,57.63,57.68,88900.0,42.6238,42.6756,42.6164,42.6534,88900.0
2014-06-24 13:25:00,57.68,57.74,57.65,57.71,108700.0,42.6534,42.6978,42.6312,42.6756,108700.0
2014-06-24 13:30:00,57.71,57.78,57.69,57.77,114800.0,42.6756,42.7274,42.6608,42.72,114800.0
2014-06-24 13:35:00,57.77,57.8,57.76,57.8,64200.0,42.72,42.7421,42.7126,42.7421,64200.0
2014-06-24 13:40:00,57.8,57.83,57.79,57.81,99700.0,42.7421,42.7643,42.7347,42.7495,99700.0
2014-06-24 13:45:00,57.8,57.81,57.76,57.79,76700.0,42.7421,42.7495,42.7126,42.7347,76700.0
2014-06-24 13:50:00,57.79,57.79,57.74,57.74,77800.0,42.7347,42.7347,42.6978,42.6978,77800.0
2014-06-24 13:55:00,57.75,57.76,57.71,57.72,74700.0,42.7052,42.7126,42.6756,42.683,74700.0
2014-06-24 14:00:00,57.73,57.78,57.7,57.78,120300.0,42.6904,42.7274,42.6682,42.7274,120300.0
2014-06-24 14:05:00,57.78,57.78,57.71,57.76,74300.0,42.7274,42.7274,42.6756,42.7126,74300.0
2014-06-24 14:10:00,57.76,57.79,57.73,57.78,103700.0,42.7126,42.7347,42.6904,42.7274,103700.0
2014-06-24 14:15:00,57.78,57.78,57.7,57.7,43300.0,42.7274,42.7274,42.6682,42.6682,43300.0
2014-06-24 14:20:00,57.71,57.74,57.68,57.69,543200.0,42.6756,42.6978,42.6534,42.6608,543200.0
2014-06-24 14:25:00,57.68,57.69,57.59,57.61,111300.0,42.6534,42.6608,42.5869,42.6016,111300.0
2014-06-24 14:30:00,57.61,57.63,57.57,57.59,80000.0,42.6016,42.6164,42.5721,42.5869,80000.0
2014-06-24 14:35:00,57.59,57.64,57.59,57.62,57600.0,42.5869,42.6238,42.5869,42.609,57600.0
2014-06-24 14:40:00,57.62,57.68,57.61,57.65,46300.0,42.609,42.6534,42.6016,42.6312,46300.0
2014-06-24 14:45:00,57.64,57.65,57.61,57.62,43300.0,42.6238,42.6312,42.6016,42.609,43300.0
2014-06-24 14:50:00,57.62,57.65,57.6,57.63,77800.0,42.609,42.6312,42.5942,42.6164,77800.0
2014-06-24 14:55:00,57.62,57.65,57.58,57.58,86800.0,42.609,42.6312,42.5795,42.5795,86800.0
2014-06-24 15:00:00,57.58,57.58,57.43,57.49,267300.0,42.5795,42.5795,42.4685,42.5129,267300.0
2014-06-24 15:05:00,57.49,57.5,57.41,57.41,122700.0,42.5129,42.5203,42.4537,42.4537,122700.0
2014-06-24 15:10:00,57.41,57.43,57.33,57.36,254400.0,42.4537,42.4685,42.3946,42.4168,254400.0
2014-06-24 15:15:00,57.36,57.44,57.33,57.38,187000.0,42.4168,42.4759,42.3946,42.4316,187000.0
2014-06-24 15:20:00,57.38,57.45,57.35,57.38,168600.0,42.4316,42.4833,42.4094,42.4316,168600.0
2014-06-24 15:25:00,57.37,57.49,57.35,57.38,203300.0,42.4242,42.5129,42.4094,42.4316,203300.0
2014-06-24 15:30:00,57.38,57.45,57.34,57.35,172500.0,42.4316,42.4833,42.402,42.4094,172500.0
2014-06-24 15:35:00,57.36,57.37,57.3,57.3,240000.0,42.4168,42.4242,42.3724,42.3724,240000.0
2014-06-24 15:40:00,57.31,57.43,57.3,57.4,147000.0,42.3798,42.4685,42.3724,42.4463,147000.0
2014-06-24 15:45:00,57.4,57.51,57.39,57.51,240500.0,42.4463,42.5277,42.439,42.5277,240500.0
2014-06-24 15:50:00,57.5,57.51,57.44,57.48,242700.0,42.5203,42.5277,42.4759,42.5055,242700.0
2014-06-24 15:55:00,57.48,57.52,57.41,57.42,574500.0,42.5055,42.5351,42.4537,42.4611,574500.0
2014-06-25 09:30:00,57.22,57.28,57.08,57.2,438800.0,42.3132,42.3576,42.2097,42.2985,438800.0
2014-06-25 09:35:00,57.2,57.21,56.87,56.99,367700.0,42.2985,42.3058,42.0544,42.1432,367700.0
2014-06-25 09:40:00,56.99,57.08,56.92,57.08,247400.0,42.1432,42.2097,42.0914,42.2097,247400.0
2014-06-25 09:45:00,57.09,57.15,57.05,57.09,342500.0,42.2171,42.2615,42.1875,42.2171,342500.0
2014-06-25 09:50:00,57.09,57.29,57.09,57.26,236800.0,42.2171,42.365,42.2171,42.3428,236800.0
2014-06-25 09:55:00,57.26,57.4,57.23,57.39,229400.0,42.3428,42.4463,42.3206,42.439,229400.0
2014-06-25 10:00:00,57.39,57.48,57.33,57.34,151800.0,42.439,42.5055,42.3946,42.402,151800.0
2014-06-25 10:05:00,57.33,57.34,57.24,57.3,234300.0,42.3946,42.402,42.328,42.3724,234300.0
2014-06-25 10:10:00,57.3,57.42,57.28,57.38,86900.0,42.3724,42.4611,42.3576,42.4316,86900.0
2014-06-25 10:15:00,57.38,57.41,57.31,57.31,120000.0,42.4316,42.4537,42.3798,42.3798,120000.0
2014-06-25 10:20:00,57.32,57.36,57.23,57.26,123500.0,42.3872,42.4168,42.3206,42.3428,123500.0
2014-06-25 10:25:00,57.26,57.33,57.23,57.29,186100.0,42.3428,42.3946,42.3206,42.365,186100.0
2014-06-25 10:30:00,57.29,57.35,57.27,57.29,98700.0,42.365,42.4094,42.3502,42.365,98700.0
2014-06-25 10:35:00,57.29,57.29,57.19,57.23,148500.0,42.365,42.365,42.2911,42.3206,148500.0
2014-06-25 10:40:00,57.22,57.37,57.19,57.37,167000.0,42.3132,42.4242,42.2911,42.4242,167000.0
2014-06-25 10:45:00,57.37,57.38,57.28,57.37,100800.0,42.4242,42.4316,42.3576,42.4242,100800.0
2014-06-25 10:50:00,57.38,57.41,57.36,57.38,156200.0,42.4316,42.4537,42.4168,42.4316,156200.0
2014-06-25 10:55:00,57.37,57.48,57.35,57.46,158000.0,42.4242,42.5055,42.4094,42.4907,158000.0
2014-06-25 11:00:00,57.46,57.57,57.46,57.57,73500.0,42.4907,42.5721,42.4907,42.5721,73500.0
2014-06-25 11:05:00,57.57,57.57,57.47,57.49,124800.0,42.5721,42.5721,42.4981,42.5129,124800.0
2014-06-25 11:10:00,57.48,57.49,57.43,57.44,187800.0,42.5055,42.5129,42.4685,42.4759,187800.0
2014-06-25 11:15:00,57.44,57.46,57.3,57.35,242800.0,42.4759,42.4907,42.3724,42.4094,242800.0
2014-06-25 11:20:00,57.35,57.41,57.34,57.4,71600.0,42.4094,42.4537,42.402,42.4463,71600.0
2014-06-25 11:25:00,57.4,57.42,57.33,57.35,65700.0,42.4463,42.4611,42.3946,42.4094,65700.0
2014-06-25 11:30:00,57.35,57.36,57.27,57.27,174900.0,42.4094,42.4168,42.3502,42.3502,174900.0
2014-06-25 11:35:00,57.28,57.28,57.2,57.24,120900.0,42.3576,42.3576,42.2985,42.328,120900.0
2014-06-25 11:40:00,57.24,57.32,57.23,57.3,85500.0,42.328,42.3872,42.3206,42.3724,85500.0
2014-06-25 11:45:00,57.29,57.3,57.2,57.24,75400.0,42.365,42.3724,42.2985,42.328,75400.0
2014-06-25 11:50:00,57.24,57.29,57.19,57.2,151000.0,42.328,42.365,42.2911,42.2985,151000.0
2014-06-25 11:55:00,57.2,57.21,57.14,57.17,142400.0,42.2985,42.3058,42.2541,42.2763,142400.0
2014-06-25 12:00:00,57.17,57.18,57.15,57.15,95800.0,42.2763,42.2837,42.2615,42.2615,95800.0
2014-06-25 12:05:00,57.15,57.16,57.09,57.15,77800.0,42.2615,42.2689,42.2171,42.2615,77800.0
2014-06-25 12:10:00,57.15,57.18,57.09,57.1,135800.0,42.2615,42.2837,42.2171,42.2245,135800.0
2014-06-25 12:15:00,57.12,57.22,57.12,57.19,56700.0,42.2393,42.3132,42.2393,42.2911,56700.0
2014-06-25 12:20:00,57.2,57.23,57.18,57.18,37100.0,42.2985,42.3206,42.2837,42.2837,37100.0
2014-06-25 12:25:00,57.17,57.25,57.15,57.25,48900.0,42.2763,42.3354,42.2615,42.3354,48900.0
2014-06-25 12:30:00,57.25,57.29,57.23,57.27,60600.0,42.3354,42.365,42.3206,42.3502,60600.0
2014-06-25 12:35:00,57.28,57.33,57.28,57.32,50100.0,42.3576,42.3946,42.3576,42.3872,50100.0
2014-06-25 12:40:00,57.32,57.35,57.31,57.33,41900.0,42.3872,42.4094,42.3798,42.3946,41900.0
2014-06-25 12:45:00,57.32,57.32,57.28,57.3,63400.0,42.3872,42.3872,42.3576,42.3724,63400.0
2014-06-25 12:50:00,57.31,57.35,57.3,57.35,42100.0,42.3798,42.4094,42.3724,42.4094,42100.0
2014-06-25 12:55:00,57.35,57.36,57.31,57.32,44300.0,42.4094,42.4168,42.3798,42.3872,44300.0
2014-06-25 13:00:00,57.32,57.48,57.32,57.47,115700.0,42.3872,42.5055,42.3872,42.4981,115700.0
2014-06-25 13:05:00,57.47,57.5,57.46,57.48,70900.0,42.4981,42.5203,42.4907,42.5055,70900.0
2014-06-25 13:10:00,57.48,57.5,57.48,57.5,55200.0,42.5055,42.5203,42.5055,42.5203,55200.0
2014-06-25 13:15:00,57.5,57.51,57.48,57.51,82600.0,42.5203,42.5277,42.5055,42.5277,82600.0
2014-06-25 13:20:00,57.51,57.58,57.5,57.57,87500.0,42.5277,42.5795,42.5203,42.5721,87500.0
2014-06-25 13:25:00,57.57,57.58,57.52,57.54,97700.0,42.5721,42.5795,42.5351,42.5499,97700.0
2014-06-25 13:30:00,57.55,57.57,57.52,57.52,111600.0,42.5573,42.5721,42.5351,42.5351,111600.0
2014-06-25 13:35:00,57.53,57.55,57.52,57.54,72200.0,42.5425,42.5573,42.5351,42.5499,72200.0
2014-06-25 13:40:00,57.54,57.58,57.54,57.57,53300.0,42.5499,42.5795,42.5499,42.5721,53300.0
2014-06-25 13:45:00,57.58,57.59,57.57,57.57,86800.0,42.5795,42.5869,42.5721,42.5721,86800.0
2014-06-25 13:50:00,57.57,57.64,57.57,57.64,108600.0,42.5721,42.6238,42.5721,42.6238,108600.0
2014-06-25 13:55:00,57.64,57.71,57.61,57.7,171100.0,42.6238,42.6756,42.6016,42.6682,171100.0
2014-06-25 14:00:00,57.7,57.7,57.62,57.66,82200.0,42.6682,42.6682,42.609,42.6386,82200.0
2014-06-25 14:05:00,57.66,57.66,57.62,57.65,72100.0,42.6386,42.6386,42.609,42.6312,72100.0
2014-06-25 14:10:00,57.65,57.69,57.64,57.67,70200.0,42.6312,42.6608,42.6238,42.646,70200.0
2014-06-25 14:15:00,57.67,57.69,57.65,57.67,37300.0,42.646,42.6608,42.6312,42.646,37300.0
2014-06-25 14:20:00,57.66,57.72,57.66,57.68,53400.0,42.6386,42.683,42.6386,42.6534,53400.0
2014-06-25 14:25:00,57.67,57.72,57.67,57.7,43100.0,42.646,42.683,42.646,42.6682,43100.0
2014-06-25 14:30:00,57.7,57.74,57.7,57.7,73200.0,42.6682,42.6978,42.6682,42.6682,73200.0
2014-06-25 14:35:00,57.71,57.71,57.63,57.67,58500.0,42.6756,42.6756,42.6164,42.646,58500.0
2014-06-25 14:40:00,57.67,57.68,57.62,57.62,42500.0,42.646,42.6534,42.609,42.609,42500.0
2014-06-25 14:45:00,57.61,57.63,57.58,57.6,82700.0,42.6016,42.6164,42.5795,42.5942,82700.0
2014-06-25 14:50:00,57.6,57.61,57.58,57.59,87100.0,42.5942,42.6016,42.5795,42.5869,87100.0
2014-06-25 14:55:00,57.58,57.6,57.56,57.57,47600.0,42.5795,42.5942,42.5647,42.5721,47600.0
2014-06-25 15:00:00,57.57,57.59,57.54,57.56,41700.0,42.5721,42.5869,42.5499,42.5647,41700.0
2014-06-25 15:05:00,57.56,57.58,57.54,57.54,50800.0,42.5647,42.5795,42.5499,42.5499,50800.0
2014-06-25 15:10:00,57.54,57.55,57.47,57.48,117900.0,42.5499,42.5573,42.4981,42.5055,117900.0
2014-06-25 15:15:00,57.48,57.51,57.47,57.5,84700.0,42.5055,42.5277,42.4981,42.5203,84700.0
2014-06-25 15:20:00,57.5,57.53,57.46,57.49,103900.0,42.5203,42.5425,42.4907,42.5129,103900.0
2014-06-25 15:25:00,57.49,57.51,57.45,57.47,114400.0,42.5129,42.5277,42.4833,42.4981,114400.0
2014-06-25 15:30:00,57.47,57.52,57.45,57.52,130300.0,42.4981,42.5351,42.4833,42.5351,130300.0
2014-06-25 15:35:00,57.51,57.6,57.5,57.59,174600.0,42.5277,42.5942,42.5203,42.5869,174600.0
2014-06-25 15:40:00,57.58,57.61,57.56,57.6,107800.0,42.5795,42.6016,42.5647,42.5942,107800.0
2014-06-25 15:45:00,57.61,57.61,57.54,57.58,208400.0,42.6016,42.6016,42.5499,42.5795,208400.0
2014-06-25 15:50:00,57.58,57.58,57.53,57.55,119700.0,42.5795,42.5795,42.5425,42.5573,119700.0
2014-06-25 15:55:00,57.55,57.56,57.52,57.53,325400.0,42.5573,42.5647,42.5351,42.5425,325400.0
2014-06-26 09:30:00,57.34,57.49,57.21,57.23,555500.0,42.402,42.5129,42.3058,42.3206,555500.0
2014-06-26 09:35:00,57.23,57.41,57.21,57.28,173600.0,42.3206,42.4537,42.3058,42.3576,173600.0
2014-06-26 09:40:00,57.27,57.27,56.96,56.97,595600.0,42.3502,42.3502,42.121,42.1284,595600.0
2014-06-26 09:45:00,56.97,57.0,56.77,56.79,601300.0,42.1284,42.1506,41.9805,41.9953,601300.0
2014-06-26 09:50:00,56.78,56.83,56.68,56.69,517200.0,41.9879,42.0248,41.9139,41.9213,517200.0
2014-06-26 09:55:00,56.69,56.8,56.6,56.8,668400.0,41.9213,42.0027,41.8548,42.0027,668400.0
2014-06-26 10:00:00,56.81,56.86,56.72,56.81,373300.0,42.0101,42.047,41.9435,42.0101,373300.0
2014-06-26 10:05:00,56.81,56.91,56.81,56.91,232400.0,42.0101,42.084,42.0101,42.084,232400.0
2014-06-26 10:10:00,56.91,56.95,56.83,56.86,157000.0,42.084,42.1136,42.0248,42.047,157000.0
2014-06-26 10:15:00,56.86,56.95,56.86,56.93,123300.0,42.047,42.1136,42.047,42.0988,123300.0
2014-06-26 10:20:00,56.93,57.02,56.91,57.01,245800.0,42.0988,42.1653,42.084,42.158,245800.0
2014-06-26 10:25:00,57.01,57.09,56.99,57.04,230900.0,42.158,42.2171,42.1432,42.1801,230900.0
2014-06-26 10:30:00,57.05,57.05,57.01,57.02,162300.0,42.1875,42.1875,42.158,42.1653,162300.0
2014-06-26 10:35:00,57.03,57.08,57.0,57.05,216500.0,42.1727,42.2097,42.1506,42.1875,216500.0
2014-06-26 10:40:00,57.05,57.09,56.98,57.06,188700.0,42.1875,42.2171,42.1358,42.1949,188700.0
2014-06-26 10:45:00,57.06,57.07,56.96,56.98,88800.0,42.1949,42.2023,42.121,42.1358,88800.0
2014-06-26 10:50:00,56.98,57.0,56.95,56.95,94900.0,42.1358,42.1506,42.1136,42.1136,94900.0
2014-06-26 10:55:00,56.95,56.99,56.92,56.95,107400.0,42.1136,42.1432,42.0914,42.1136,107400.0
2014-06-26 11:00:00,56.96,57.1,56.96,57.08,144700.0,42.121,42.2245,42.121,42.2097,144700.0
2014-06-26 11:05:00,57.09,57.12,57.01,57.02,83300.0,42.2171,42.2393,42.158,42.1653,83300.0
2014-06-26 11:10:00,57.03,57.03,56.97,57.02,83700.0,42.1727,42.1727,42.1284,42.1653,83700.0
2014-06-26 11:15:00,57.01,57.02,56.93,57.01,151200.0,42.158,42.1653,42.0988,42.158,151200.0
2014-06-26 11:20:00,57.01,57.03,56.97,56.98,48200.0,42.158,42.1727,42.1284,42.1358,48200.0
2014-06-26 11:25:00,56.99,57.02,56.95,57.02,96400.0,42.1432,42.1653,42.1136,42.1653,96400.0
2014-06-26 11:30:00,57.03,57.05,56.95,57.01,62800.0,42.1727,42.1875,42.1136,42.158,62800.0
2014-06-26 11:35:00,57.0,57.04,56.99,57.03,61700.0,42.1506,42.1801,42.1432,42.1727,61700.0
2014-06-26 11:40:00,57.02,57.05,57.0,57.04,53500.0,42.1653,42.1875,42.1506,42.1801,53500.0
2014-06-26 11:45:00,57.05,57.05,57.01,57.01,41500.0,42.1875,42.1875,42.158,42.158,41500.0
2014-06-26 11:50:00,57.02,57.03,56.99,57.0,44500.0,42.1653,42.1727,42.1432,42.1506,44500.0
2014-06-26 11:55:00,56.99,57.0,56.98,57.0,63400.0,42.1432,42.1506,42.1358,42.1506,63400.0
2014-06-26 12:00:00,57.0,57.07,56.99,57.0,84800.0,42.1506,42.2023,42.1432,42.1506,84800.0
2014-06-26 12:05:00,56.99,57.03,56.97,57.03,69000.0,42.1432,42.1727,42.1284,42.1727,69000.0
2014-06-26 12:10:00,57.03,57.03,56.96,56.97,63300.0,42.1727,42.1727,42.121,42.1284,63300.0
2014-06-26 12:15:00,56.98,56.99,56.96,56.98,42500.0,42.1358,42.1432,42.121,42.1358,42500.0
2014-06-26 12:20:00,56.99,57.03,56.97,57.03,33700.0,42.1432,42.1727,42.1284,42.1727,33700.0
2014-06-26 12:25:00,57.03,57.07,56.99,57.05,48100.0,42.1727,42.2023,42.1432,42.1875,48100.0
2014-06-26 12:30:00,57.05,57.11,57.05,57.1,64800.0,42.1875,42.2319,42.1875,42.2245,64800.0
2014-06-26 12:35:00,57.1,57.15,57.09,57.13,86100.0,42.2245,42.2615,42.2171,42.2467,86100.0
2014-06-26 12:40:00,57.14,57.17,57.13,57.13,66700.0,42.2541,42.2763,42.2467,42.2467,66700.0
2014-06-26 12:45:00,57.13,57.19,57.12,57.19,71800.0,42.2467,42.2911,42.2393,42.2911,71800.0
2014-06-26 12:50:00,57.19,57.19,57.17,57.17,40300.0,42.2911,42.2911,42.2763,42.2763,40300.0
2014-06-26 12:55:00,57.16,57.17,57.11,57.11,47800.0,42.2689,42.2763,42.2319,42.2319,47800.0
2014-06-26 13:00:00,57.11,57.13,57.09,57.12,78900.0,42.2319,42.2467,42.2171,42.2393,78900.0
2014-06-26 13:05:00,57.13,57.18,57.12,57.17,104100.0,42.2467,42.2837,42.2393,42.2763,104100.0
2014-06-26 13:10:00,57.18,57.18,57.14,57.15,35900.0,42.2837,42.2837,42.2541,42.2615,35900.0
2014-06-26 13:15:00,57.16,57.18,57.14,57.15,45700.0,42.2689,42.2837,42.2541,42.2615,45700.0
2014-06-26 13:20:00,57.15,57.3,57.14,57.28,145300.0,42.2615,42.3724,42.2541,42.3576,145300.0
2014-06-26 13:25:00,57.29,57.33,57.29,57.32,74700.0,42.365,42.3946,42.365,42.3872,74700.0
2014-06-26 13:30:00,57.32,57.34,57.3,57.32,98500.0,42.3872,42.402,42.3724,42.3872,98500.0
2014-06-26 13:35:00,57.32,57.35,57.29,57.35,62800.0,42.3872,42.4094,42.365,42.4094,62800.0
2014-06-26 13:40:00,57.35,57.38,57.32,57.35,141600.0,42.4094,42.4316,42.3872,42.4094,141600.0
2014-06-26 13:45:00,57.36,57.38,57.32,57.36,58900.0,42.4168,42.4316,42.3872,42.4168,58900.0
2014-06-26 13:50:00,57.35,57.39,57.33,57.39,54100.0,42.4094,42.439,42.3946,42.439,54100.0
2014-06-26 13:55:00,57.38,57.39,57.32,57.33,58500.0,42.4316,42.439,42.3872,42.3946,58500.0
2014-06-26 14:00:00,57.33,57.35,57.31,57.33,65800.0,42.3946,42.4094,42.3798,42.3946,65800.0
2014-06-26 14:05:00,57.33,57.35,57.31,57.34,43200.0,42.3946,42.4094,42.3798,42.402,43200.0
2014-06-26 14:10:00,57.34,57.34,57.28,57.31,71300.0,42.402,42.402,42.3576,42.3798,71300.0
2014-06-26 14:15:00,57.3,57.34,57.3,57.3,51700.0,42.3724,42.402,42.3724,42.3724,51700.0
2014-06-26 14:20:00,57.31,57.34,57.28,57.34,70100.0,42.3798,42.402,42.3576,42.402,70100.0
2014-06-26 14:25:00,57.34,57.37,57.32,57.37,36900.0,42.402,42.4242,42.3872,42.4242,36900.0
2014-06-26 14:30:00,57.37,57.37,57.31,57.33,105800.0,42.4242,42.4242,42.3798,42.3946,105800.0
2014-06-26 14:35:00,57.34,57.39,57.32,57.37,74600.0,42.402,42.439,42.3872,42.4242,74600.0
2014-06-26 14:40:00,57.36,57.39,57.34,57.34,65400.0,42.4168,42.439,42.402,42.402,65400.0
2014-06-26 14:45:00,57.34,57.39,57.34,57.39,79400.0,42.402,42.439,42.402,42.439,79400.0
2014-06-26 14:50:00,57.39,57.39,57.36,57.38,40400.0,42.439,42.439,42.4168,42.4316,40400.0
2014-06-26 14:55:00,57.38,57.4,57.35,57.35,93300.0,42.4316,42.4463,42.4094,42.4094,93300.0
2014-06-26 15:00:00,57.35,57.36,57.32,57.33,89400.0,42.4094,42.4168,42.3872,42.3946,89400.0
2014-06-26 15:05:00,57.34,57.4,57.34,57.39,97800.0,42.402,42.4463,42.402,42.439,97800.0
2014-06-26 15:10:00,57.4,57.42,57.36,57.39,105700.0,42.4463,42.4611,42.4168,42.439,105700.0
2014-06-26 15:15:00,57.39,57.39,57.35,57.36,64200.0,42.439,42.439,42.4094,42.4168,64200.0
2014-06-26 15:20:00,57.37,57.38,57.33,57.36,70800.0,42.4242,42.4316,42.3946,42.4168,70800.0
2014-06-26 15:25:00,57.36,57.37,57.32,57.35,106000.0,42.4168,42.4242,42.3872,42.4094,106000.0
2014-06-26 15:30:00,57.35,57.4,57.35,57.38,98900.0,42.4094,42.4463,42.4094,42.4316,98900.0
2014-06-26 15:35:00,57.38,57.4,57.37,57.38,84000.0,42.4316,42.4463,42.4242,42.4316,84000.0
2014-06-26 15:40:00,57.39,57.39,57.35,57.38,119700.0,42.439,42.439,42.4094,42.4316,119700.0
2014-06-26 15:45:00,57.38,57.39,57.33,57.37,241500.0,42.4316,42.439,42.3946,42.4242,241500.0
2014-06-26 15:50:00,57.37,57.38,57.33,57.34,403700.0,42.4242,42.4316,42.3946,42.402,403700.0
2014-06-26 15:55:00,57.35,57.4,57.31,57.39,347600.0,42.4094,42.4463,42.3798,42.439,347600.0
2014-06-27 09:30:00,57.33,57.37,57.24,57.32,287000.0,42.3946,42.4242,42.328,42.3872,287000.0
2014-06-27 09:35:00,57.3,57.4,57.3,57.39,110400.0,42.3724,42.4463,42.3724,42.439,110400.0
2014-06-27 09:40:00,57.4,57.42,57.32,57.38,120500.0,42.4463,42.4611,42.3872,42.4316,120500.0
2014-06-27 09:45:00,57.38,57.49,57.38,57.49,198500.0,42.4316,42.5129,42.4316,42.5129,198500.0
2014-06-27 09:50:00,57.49,57.57,57.48,57.52,207000.0,42.5129,42.5721,42.5055,42.5351,207000.0
2014-06-27 09:55:00,57.52,57.59,57.47,57.57,192100.0,42.5351,42.5869,42.4981,42.5721,192100.0
2014-06-27 10:00:00,57.58,57.7,57.57,57.59,243700.0,42.5795,42.6682,42.5721,42.5869,243700.0
2014-06-27 10:05:00,57.59,57.62,57.49,57.53,159800.0,42.5869,42.609,42.5129,42.5425,159800.0
2014-06-27 10:10:00,57.54,57.59,57.49,57.59,120600.0,42.5499,42.5869,42.5129,42.5869,120600.0
2014-06-27 10:15:00,57.58,57.6,57.49,57.5,70700.0,42.5795,42.5942,42.5129,42.5203,70700.0
2014-06-27 10:20:00,57.5,57.6,57.49,57.57,103300.0,42.5203,42.5942,42.5129,42.5721,103300.0
2014-06-27 10:25:00,57.57,57.63,57.55,57.55,92200.0,42.5721,42.6164,42.5573,42.5573,92200.0
2014-06-27 10:30:00,57.56,57.61,57.5,57.53,66500.0,42.5647,42.6016,42.5203,42.5425,66500.0
2014-06-27 10:35:00,57.53,57.55,57.49,57.5,82900.0,42.5425,42.5573,42.5129,42.5203,82900.0
2014-06-27 10:40:00,57.5,57.56,57.5,57.56,73700.0,42.5203,42.5647,42.5203,42.5647,73700.0
2014-06-27 10:45:00,57.56,57.58,57.52,57.56,81600.0,42.5647,42.5795,42.5351,42.5647,81600.0
2014-06-27 10:50:00,57.56,57.57,57.52,57.53,60700.0,42.5647,42.5721,42.5351,42.5425,60700.0
2014-06-27 10:55:00,57.53,57.57,57.52,57.53,64400.0,42.5425,42.5721,42.5351,42.5425,64400.0
2014-06-27 11:00:00,57.54,57.56,57.51,57.51,58200.0,42.5499,42.5647,42.5277,42.5277,58200.0
2014-06-27 11:05:00,57.52,57.55,57.47,57.47,75400.0,42.5351,42.5573,42.4981,42.4981,75400.0
2014-06-27 11:10:00,57.48,57.48,57.41,57.44,63700.0,42.5055,42.5055,42.4537,42.4759,63700.0
2014-06-27 11:15:00,57.45,57.46,57.38,57.42,86400.0,42.4833,42.4907,42.4316,42.4611,86400.0
2014-06-27 11:20:00,57.42,57.48,57.42,57.46,55700.0,42.4611,42.5055,42.4611,42.4907,55700.0
2014-06-27 11:25:00,57.46,57.51,57.46,57.49,47700.0,42.4907,42.5277,42.4907,42.5129,47700.0
2014-06-27 11:30:00,57.49,57.5,57.45,57.47,49500.0,42.5129,42.5203,42.4833,42.4981,49500.0
2014-06-27 11:35:00,57.46,57.47,57.42,57.44,34800.0,42.4907,42.4981,42.4611,42.4759,34800.0
2014-06-27 11:40:00,57.44,57.45,57.43,57.44,31000.0,42.4759,42.4833,42.4685,42.4759,31000.0
2014-06-27 11:45:00,57.44,57.47,57.42,57.45,39900.0,42.4759,42.4981,42.4611,42.4833,39900.0
2014-06-27 11:50:00,57.46,57.48,57.46,57.48,59000.0,42.4907,42.5055,42.4907,42.5055,59000.0
2014-06-27 11:55:00,57.48,57.48,57.46,57.47,25000.0,42.5055,42.5055,42.4907,42.4981,25000.0
2014-06-27 12:00:00,57.48,57.51,57.47,57.5,30600.0,42.5055,42.5277,42.4981,42.5203,30600.0
2014-06-27 12:05:00,57.5,57.52,57.46,57.46,32500.0,42.5203,42.5351,42.4907,42.4907,32500.0
2014-06-27 12:10:00,57.46,57.48,57.44,57.44,44200.0,42.4907,42.5055,42.4759,42.4759,44200.0
2014-06-27 12:15:00,57.44,57.48,57.44,57.46,63800.0,42.4759,42.5055,42.4759,42.4907,63800.0
2014-06-27 12:20:00,57.46,57.46,57.4,57.42,39200.0,42.4907,42.4907,42.4463,42.4611,39200.0
2014-06-27 12:25:00,57.42,57.43,57.4,57.41,22500.0,42.4611,42.4685,42.4463,42.4537,22500.0
2014-06-27 12:30:00,57.41,57.42,57.39,57.42,35400.0,42.4537,42.4611,42.439,42.4611,35400.0
2014-06-27 12:35:00,57.42,57.42,57.38,57.42,33700.0,42.4611,42.4611,42.4316,42.4611,33700.0
2014-06-27 12:40:00,57.42,57.42,57.35,57.36,65200.0,42.4611,42.4611,42.4094,42.4168,65200.0
2014-06-27 12:45:00,57.35,57.37,57.33,57.37,34600.0,42.4094,42.4242,42.3946,42.4242,34600.0
2014-06-27 12:50:00,57.37,57.38,57.33,57.34,54400.0,42.4242,42.4316,42.3946,42.402,54400.0
2014-06-27 12:55:00,57.34,57.39,57.34,57.39,60600.0,42.402,42.439,42.402,42.439,60600.0
2014-06-27 13:00:00,57.39,57.4,57.39,57.39,23400.0,42.439,42.4463,42.439,42.439,23400.0
2014-06-27 13:05:00,57.4,57.42,57.39,57.39,27400.0,42.4463,42.4611,42.439,42.439,27400.0
2014-06-27 13:10:00,57.39,57.4,57.37,57.37,26700.0,42.439,42.4463,42.4242,42.4242,26700.0
2014-06-27 13:15:00,57.37,57.37,57.25,57.27,122500.0,42.4242,42.4242,42.3354,42.3502,122500.0
2014-06-27 13:20:00,57.26,57.31,57.25,57.29,47200.0,42.3428,42.3798,42.3354,42.365,47200.0
2014-06-27 13:25:00,57.29,57.33,57.25,57.31,96900.0,42.365,42.3946,42.3354,42.3798,96900.0
2014-06-27 13:30:00,57.32,57.37,57.3,57.35,77900.0,42.3872,42.4242,42.3724,42.4094,77900.0
2014-06-27 13:35:00,57.35,57.37,57.34,57.36,25500.0,42.4094,42.4242,42.402,42.4168,25500.0
2014-06-27 13:40:00,57.36,57.39,57.35,57.35,61400.0,42.4168,42.439,42.4094,42.4094,61400.0
2014-06-27 13:45:00,57.35,57.36,57.3,57.32,131600.0,42.4094,42.4168,42.3724,42.3872,131600.0
2014-06-27 13:50:00,57.32,57.36,57.31,57.34,150900.0,42.3872,42.4168,42.3798,42.402,150900.0
2014-06-27 13:55:00,57.34,57.37,57.31,57.33,64300.0,42.402,42.4242,42.3798,42.3946,64300.0
2014-06-27 14:00:00,57.34,57.42,57.33,57.41,63400.0,42.402,42.4611,42.3946,42.4537,63400.0
2014-06-27 14:05:00,57.42,57.46,57.38,57.43,98400.0,42.4611,42.4907,42.4316,42.4685,98400.0
2014-06-27 14:10:00,57.43,57.44,57.39,57.4,50200.0,42.4685,42.4759,42.439,42.4463,50200.0
2014-06-27 14:15:00,57.4,57.41,57.34,57.35,62200.0,42.4463,42.4537,42.402,42.4094,62200.0
2014-06-27 14:20:00,57.35,57.37,57.34,57.36,41800.0,42.4094,42.4242,42.402,42.4168,41800.0
2014-06-27 14:25:00,57.36,57.38,57.35,57.38,34100.0,42.4168,42.4316,42.4094,42.4316,34100.0
2014-06-27 14:30:00,57.38,57.39,57.37,57.39,55900.0,42.4316,42.439,42.4242,42.439,55900.0
2014-06-27 14:35:00,57.39,57.43,57.38,57.42,30800.0,42.439,42.4685,42.4316,42.4611,30800.0
2014-06-27 14:40:00,57.42,57.45,57.42,57.43,42100.0,42.4611,42.4833,42.4611,42.4685,42100.0
2014-06-27 14:45:00,57.44,57.44,57.34,57.4,83100.0,42.4759,42.4759,42.402,42.4463,83100.0
2014-06-27 14:50:00,57.4,57.4,57.34,57.36,41300.0,42.4463,42.4463,42.402,42.4168,41300.0
2014-06-27 14:55:00,57.35,57.36,57.31,57.31,56700.0,42.4094,42.4168,42.3798,42.3798,56700.0
2014-06-27 15:00:00,57.31,57.37,57.31,57.37,61200.0,42.3798,42.4242,42.3798,42.4242,61200.0
2014-06-27 15:05:00,57.36,57.44,57.35,57.44,62500.0,42.4168,42.4759,42.4094,42.4759,62500.0
2014-06-27 15:10:00,57.44,57.48,57.43,57.48,42200.0,42.4759,42.5055,42.4685,42.5055,42200.0
2014-06-27 15:15:00,57.49,57.5,57.44,57.48,106000.0,42.5129,42.5203,42.4759,42.5055,106000.0
2014-06-27 15:20:00,57.48,57.5,57.46,57.48,42800.0,42.5055,42.5203,42.4907,42.5055,42800.0
2014-06-27 15:25:00,57.48,57.51,57.48,57.48,56300.0,42.5055,42.5277,42.5055,42.5055,56300.0
2014-06-27 15:30:00,57.49,57.59,57.48,57.57,124400.0,42.5129,42.5869,42.5055,42.5721,124400.0
2014-06-27 15:35:00,57.56,57.58,57.53,57.56,80900.0,42.5647,42.5795,42.5425,42.5647,80900.0
2014-06-27 15:40:00,57.55,57.6,57.52,57.59,105000.0,42.5573,42.5942,42.5351,42.5869,105000.0
2014-06-27 15:45:00,57.58,57.59,57.53,57.56,178100.0,42.5795,42.5869,42.5425,42.5647,178100.0
2014-06-27 15:50:00,57.56,57.6,57.54,57.57,254400.0,42.5647,42.5942,42.5499,42.5721,254400.0
2014-06-27 15:55:00,57.56,57.58,57.52,57.53,673600.0,42.5647,42.5795,42.5351,42.5425,673600.0
2014-06-30 09:30:00,57.44,57.57,57.38,57.53,403400.0,42.4759,42.5721,42.4316,42.5425,403400.0
2014-06-30 09:35:00,57.53,57.7,57.51,57.63,131500.0,42.5425,42.6682,42.5277,42.6164,131500.0
2014-06-30 09:40:00,57.63,57.63,57.46,57.53,96200.0,42.6164,42.6164,42.4907,42.5425,96200.0
2014-06-30 09:45:00,57.52,57.56,57.44,57.48,104600.0,42.5351,42.5647,42.4759,42.5055,104600.0
2014-06-30 09:50:00,57.49,57.57,57.44,57.46,151200.0,42.5129,42.5721,42.4759,42.4907,151200.0
2014-06-30 09:55:00,57.47,57.55,57.45,57.51,82000.0,42.4981,42.5573,42.4833,42.5277,82000.0
2014-06-30 10:00:00,57.51,57.62,57.5,57.54,151400.0,42.5277,42.609,42.5203,42.5499,151400.0
2014-06-30 10:05:00,57.55,57.62,57.54,57.6,107400.0,42.5573,42.609,42.5499,42.5942,107400.0
2014-06-30 10:10:00,57.6,57.67,57.57,57.64,132800.0,42.5942,42.646,42.5721,42.6238,132800.0
2014-06-30 10:15:00,57.64,57.71,57.63,57.64,146400.0,42.6238,42.6756,42.6164,42.6238,146400.0
2014-06-30 10:20:00,57.64,57.65,57.53,57.59,240800.0,42.6238,42.6312,42.5425,42.5869,240800.0
2014-06-30 10:25:00,57.59,57.62,57.55,57.57,153700.0,42.5869,42.609,42.5573,42.5721,153700.0
2014-06-30 10:30:00,57.57,57.64,57.57,57.64,143800.0,42.5721,42.6238,42.5721,42.6238,143800.0
2014-06-30 10:35:00,57.63,57.64,57.54,57.57,102400.0,42.6164,42.6238,42.5499,42.5721,102400.0
2014-06-30 10:40:00,57.57,57.61,57.55,57.59,80400.0,42.5721,42.6016,42.5573,42.5869,80400.0
2014-06-30 10:45:00,57.59,57.6,57.55,57.56,94300.0,42.5869,42.5942,42.5573,42.5647,94300.0
2014-06-30 10:50:00,57.56,57.56,57.51,57.52,74300.0,42.5647,42.5647,42.5277,42.5351,74300.0
2014-06-30 10:55:00,57.52,57.53,57.47,57.5,130500.0,42.5351,42.5425,42.4981,42.5203,130500.0
2014-06-30 11:00:00,57.5,57.55,57.49,57.53,45700.0,42.5203,42.5573,42.5129,42.5425,45700.0
2014-06-30 11:05:00,57.52,57.53,57.4,57.45,124800.0,42.5351,42.5425,42.4463,42.4833,124800.0
2014-06-30 11:10:00,57.45,57.51,57.44,57.49,64000.0,42.4833,42.5277,42.4759,42.5129,64000.0
2014-06-30 11:15:00,57.49,57.49,57.45,57.48,34400.0,42.5129,42.5129,42.4833,42.5055,34400.0
2014-06-30 11:20:00,57.48,57.55,57.48,57.51,73900.0,42.5055,42.5573,42.5055,42.5277,73900.0
2014-06-30 11:25:00,57.5,57.58,57.5,57.56,86300.0,42.5203,42.5795,42.5203,42.5647,86300.0
2014-06-30 11:30:00,57.56,57.6,57.54,57.56,57800.0,42.5647,42.5942,42.5499,42.5647,57800.0
2014-06-30 11:35:00,57.57,57.6,57.51,57.53,57600.0,42.5721,42.5942,42.5277,42.5425,57600.0
2014-06-30 11:40:00,57.53,57.58,57.51,57.55,37000.0,42.5425,42.5795,42.5277,42.5573,37000.0
2014-06-30 11:45:00,57.56,57.59,57.52,57.52,47800.0,42.5647,42.5869,42.5351,42.5351,47800.0
2014-06-30 11:50:00,57.53,57.55,57.51,57.51,43700.0,42.5425,42.5573,42.5277,42.5277,43700.0
2014-06-30 11:55:00,57.51,57.52,57.47,57.51,38500.0,42.5277,42.5351,42.4981,42.5277,38500.0
2014-06-30 12:00:00,57.51,57.51,57.47,57.5,36700.0,42.5277,42.5277,42.4981,42.5203,36700.0
2014-06-30 12:05:00,57.51,57.51,57.45,57.47,69200.0,42.5277,42.5277,42.4833,42.4981,69200.0
2014-06-30 12:10:00,57.46,57.48,57.44,57.47,66700.0,42.4907,42.5055,42.4759,42.4981,66700.0
2014-06-30 12:15:00,57.47,57.5,57.45,57.47,38100.0,42.4981,42.5203,42.4833,42.4981,38100.0
2014-06-30 12:20:00,57.47,57.47,57.44,57.45,43500.0,42.4981,42.4981,42.4759,42.4833,43500.0
2014-06-30 12:25:00,57.44,57.46,57.43,57.46,64400.0,42.4759,42.4907,42.4685,42.4907,64400.0
2014-06-30 12:30:00,57.45,57.5,57.45,57.49,95100.0,42.4833,42.5203,42.4833,42.5129,95100.0
2014-06-30 12:35:00,57.49,57.5,57.48,57.48,41000.0,42.5129,42.5203,42.5055,42.5055,41000.0
2014-06-30 12:40:00,57.49,57.49,57.46,57.48,59200.0,42.5129,42.5129,42.4907,42.5055,59200.0
2014-06-30 12:45:00,57.49,57.49,57.47,57.48,25000.0,42.5129,42.5129,42.4981,42.5055,25000.0
2014-06-30 12:50:00,57.48,57.49,57.47,57.48,47000.0,42.5055,42.5129,42.4981,42.5055,47000.0
2014-06-30 12:55:00,57.49,57.5,57.48,57.49,25200.0,42.5129,42.5203,42.5055,42.5129,25200.0
2014-06-30 13:00:00,57.49,57.51,57.48,57.48,44400.0,42.5129,42.5277,42.5055,42.5055,44400.0
2014-06-30 13:05:00,57.48,57.51,57.48,57.51,33800.0,42.5055,42.5277,42.5055,42.5277,33800.0
2014-06-30 13:10:00,57.51,57.53,57.5,57.52,31200.0,42.5277,42.5425,42.5203,42.5351,31200.0
2014-06-30 13:15:00,57.52,57.53,57.51,57.52,38900.0,42.5351,42.5425,42.5277,42.5351,38900.0
2014-06-30 13:20:00,57.52,57.56,57.52,57.55,61300.0,42.5351,42.5647,42.5351,42.5573,61300.0
2014-06-30 13:25:00,57.55,57.58,57.54,57.58,78600.0,42.5573,42.5795,42.5499,42.5795,78600.0
2014-06-30 13:30:00,57.58,57.59,57.56,57.57,53700.0,42.5795,42.5869,42.5647,42.5721,53700.0
2014-06-30 13:35:00,57.57,57.58,57.52,57.54,156700.0,42.5721,42.5795,42.5351,42.5499,156700.0
2014-06-30 13:40:00,57.53,57.56,57.53,57.55,87400.0,42.5425,42.5647,42.5425,42.5573,87400.0
2014-06-30 13:45:00,57.55,57.58,57.54,57.58,63000.0,42.5573,42.5795,42.5499,42.5795,63000.0
2014-06-30 13:50:00,57.58,57.59,57.55,57.57,61600.0,42.5795,42.5869,42.5573,42.5721,61600.0
2014-06-30 13:55:00,57.58,57.61,57.57,57.58,132200.0,42.5795,42.6016,42.5721,42.5795,132200.0
2014-06-30 14:00:00,57.59,57.66,57.59,57.65,73800.0,42.5869,42.6386,42.5869,42.6312,73800.0
2014-06-30 14:05:00,57.66,57.68,57.64,57.68,81700.0,42.6386,42.6534,42.6238,42.6534,81700.0
2014-06-30 14:10:00,57.68,57.71,57.67,57.71,69500.0,42.6534,42.6756,42.646,42.6756,69500.0
2014-06-30 14:15:00,57.72,57.73,57.69,57.73,86000.0,42.683,42.6904,42.6608,42.6904,86000.0
2014-06-30 14:20:00,57.73,57.78,57.72,57.73,84300.0,42.6904,42.7274,42.683,42.6904,84300.0
2014-06-30 14:25:00,57.72,57.74,57.72,57.74,48000.0,42.683,42.6978,42.683,42.6978,48000.0
2014-06-30 14:30:00,57.74,57.77,57.73,57.77,35700.0,42.6978,42.72,42.6904,42.72,35700.0
2014-06-30 14:35:00,57.77,57.78,57.75,57.78,59600.0,42.72,42.7274,42.7052,42.7274,59600.0
2014-06-30 14:40:00,57.78,57.78,57.69,57.69,98700.0,42.7274,42.7274,42.6608,42.6608,98700.0
2014-06-30 14:45:00,57.7,57.7,57.67,57.68,76000.0,42.6682,42.6682,42.646,42.6534,76000.0
2014-06-30 14:50:00,57.69,57.71,57.66,57.66,73300.0,42.6608,42.6756,42.6386,42.6386,73300.0
2014-06-30 14:55:00,57.66,57.68,57.61,57.62,86100.0,42.6386,42.6534,42.6016,42.609,86100.0
2014-06-30 15:00:00,57.62,57.62,57.57,57.57,78600.0,42.609,42.609,42.5721,42.5721,78600.0
2014-06-30 15:05:00,57.57,57.59,57.56,57.59,82500.0,42.5721,42.5869,42.5647,42.5869,82500.0
2014-06-30 15:10:00,57.59,57.66,57.58,57.64,116000.0,42.5869,42.6386,42.5795,42.6238,116000.0
2014-06-30 15:15:00,57.64,57.65,57.62,57.65,55900.0,42.6238,42.6312,42.609,42.6312,55900.0
2014-06-30 15:20:00,57.64,57.67,57.64,57.66,64600.0,42.6238,42.646,42.6238,42.6386,64600.0
2014-06-30 15:25:00,57.66,57.67,57.6,57.63,99300.0,42.6386,42.646,42.5942,42.6164,99300.0
2014-06-30 15:30:00,57.63,57.67,57.62,57.62,99400.0,42.6164,42.646,42.609,42.609,99400.0
2014-06-30 15:35:00,57.63,57.64,57.61,57.62,141200.0,42.6164,42.6238,42.6016,42.609,141200.0
2014-06-30 15:40:00,57.63,57.63,57.55,57.57,166200.0,42.6164,42.6164,42.5573,42.5721,166200.0
2014-06-30 15:45:00,57.56,57.58,57.51,57.56,297400.0,42.5647,42.5795,42.5277,42.5647,297400.0
2014-06-30 15:50:00,57.57,57.59,57.5,57.5,284200.0,42.5721,42.5869,42.5203,42.5203,284200.0
2014-06-30 15:55:00,57.5,57.61,57.49,57.59,755300.0,42.5203,42.6016,42.5129,42.5869,755300.0
2014-07-01 09:30:00,57.06,57.64,57.06,57.6,894200.0,42.4881,42.92,42.4881,42.8902,894200.0
2014-07-01 09:35:00,57.59,57.7,57.41,57.58,348200.0,42.8827,42.9647,42.7487,42.8753,348200.0
2014-07-01 09:40:00,57.59,57.6,57.44,57.49,129900.0,42.8827,42.8902,42.7711,42.8083,129900.0
2014-07-01 09:45:00,57.5,57.58,57.46,57.57,154400.0,42.8157,42.8753,42.7859,42.8679,154400.0
2014-07-01 09:50:00,57.56,57.62,57.52,57.62,189400.0,42.8604,42.9051,42.8306,42.9051,189400.0
2014-07-01 09:55:00,57.62,57.68,57.59,57.65,171800.0,42.9051,42.9498,42.8827,42.9274,171800.0
2014-07-01 10:00:00,57.66,57.66,57.49,57.62,191500.0,42.9349,42.9349,42.8083,42.9051,191500.0
2014-07-01 10:05:00,57.62,57.7,57.59,57.64,157200.0,42.9051,42.9647,42.8827,42.92,157200.0
2014-07-01 10:10:00,57.64,57.71,57.63,57.66,164700.0,42.92,42.9721,42.9125,42.9349,164700.0
2014-07-01 10:15:00,57.66,57.72,57.66,57.67,173400.0,42.9349,42.9795,42.9349,42.9423,173400.0
2014-07-01 10:20:00,57.68,57.7,57.56,57.56,100500.0,42.9498,42.9647,42.8604,42.8604,100500.0
2014-07-01 10:25:00,57.56,57.59,57.5,57.53,104600.0,42.8604,42.8827,42.8157,42.8381,104600.0
2014-07-01 10:30:00,57.53,57.56,57.51,57.55,120200.0,42.8381,42.8604,42.8232,42.853,120200.0
2014-07-01 10:35:00,57.55,57.57,57.51,57.56,142700.0,42.853,42.8679,42.8232,42.8604,142700.0
2014-07-01 10:40:00,57.57,57.59,57.52,57.58,214900.0,42.8679,42.8827,42.8306,42.8753,214900.0
2014-07-01 10:45:00,57.58,57.65,57.55,57.64,340400.0,42.8753,42.9274,42.853,42.92,340400.0
2014-07-01 10:50:00,57.64,57.67,57.61,57.66,151000.0,42.92,42.9423,42.8976,42.9349,151000.0
2014-07-01 10:55:00,57.67,57.75,57.66,57.67,198100.0,42.9423,43.0019,42.9349,42.9423,198100.0
2014-07-01 11:00:00,57.67,57.72,57.65,57.71,97900.0,42.9423,42.9795,42.9274,42.9721,97900.0
2014-07-01 11:05:00,57.72,57.74,57.7,57.71,125500.0,42.9795,42.9944,42.9647,42.9721,125500.0
2014-07-01 11:10:00,57.71,57.72,57.63,57.65,94100.0,42.9721,42.9795,42.9125,42.9274,94100.0
2014-07-01 11:15:00,57.66,57.73,57.65,57.73,142000.0,42.9349,42.987,42.9274,42.987,142000.0
2014-07-01 11:20:00,57.73,57.79,57.73,57.78,228700.0,42.987,43.0317,42.987,43.0242,228700.0
2014-07-01 11:25:00,57.78,57.87,57.77,57.87,385100.0,43.0242,43.0912,43.0168,43.0912,385100.0
2014-07-01 11:30:00,57.86,57.88,57.82,57.88,235100.0,43.0838,43.0987,43.054,43.0987,235100.0
2014-07-01 11:35:00,57.88,57.92,57.87,57.91,223900.0,43.0987,43.1285,43.0912,43.121,223900.0
2014-07-01 11:40:00,57.91,57.91,57.83,57.83,127100.0,43.121,43.121,43.0615,43.0615,127100.0
2014-07-01 11:45:00,57.82,57.84,57.79,57.82,131500.0,43.054,43.0689,43.0317,43.054,131500.0
2014-07-01 11:50:00,57.82,57.82,57.77,57.79,98200.0,43.054,43.054,43.0168,43.0317,98200.0
2014-07-01 11:55:00,57.79,57.85,57.77,57.77,116800.0,43.0317,43.0763,43.0168,43.0168,116800.0
2014-07-01 12:00:00,57.78,57.8,57.75,57.76,62000.0,43.0242,43.0391,43.0019,43.0093,62000.0
2014-07-01 12:05:00,57.76,57.76,57.7,57.72,68200.0,43.0093,43.0093,42.9647,42.9795,68200.0
2014-07-01 12:10:00,57.71,57.72,57.69,57.71,88600.0,42.9721,42.9795,42.9572,42.9721,88600.0
2014-07-01 12:15:00,57.71,57.73,57.69,57.69,294800.0,42.9721,42.987,42.9572,42.9572,294800.0
2014-07-01 12:20:00,57.69,57.73,57.69,57.72,74000.0,42.9572,42.987,42.9572,42.9795,74000.0
2014-07-01 12:25:00,57.71,57.75,57.71,57.75,21800.0,42.9721,43.0019,42.9721,43.0019,21800.0
2014-07-01 12:30:00,57.74,57.76,57.73,57.73,88600.0,42.9944,43.0093,42.987,42.987,88600.0
2014-07-01 12:35:00,57.73,57.77,57.71,57.76,74400.0,42.987,43.0168,42.9721,43.0093,74400.0
2014-07-01 12:40:00,57.77,57.79,57.74,57.75,70300.0,43.0168,43.0317,42.9944,43.0019,70300.0
2014-07-01 12:45:00,57.75,57.76,57.73,57.75,44700.0,43.0019,43.0093,42.987,43.0019,44700.0
2014-07-01 12:50:00,57.74,57.77,57.72,57.75,81000.0,42.9944,43.0168,42.9795,43.0019,81000.0
2014-07-01 12:55:00,57.75,57.75,57.71,57.71,71200.0,43.0019,43.0019,42.9721,42.9721,71200.0
2014-07-01 13:00:00,57.72,57.8,57.71,57.8,84600.0,42.9795,43.0391,42.9721,43.0391,84600.0
2014-07-01 13:05:00,57.8,57.83,57.77,57.8,81900.0,43.0391,43.0615,43.0168,43.0391,81900.0
2014-07-01 13:10:00,57.8,57.89,57.79,57.89,104000.0,43.0391,43.1061,43.0317,43.1061,104000.0
2014-07-01 13:15:00,57.89,57.9,57.86,57.87,161200.0,43.1061,43.1136,43.0838,43.0912,161200.0
2014-07-01 13:20:00,57.87,57.95,57.87,57.95,161100.0,43.0912,43.1508,43.0912,43.1508,161100.0
2014-07-01 13:25:00,57.95,57.98,57.94,57.98,89900.0,43.1508,43.1731,43.1434,43.1731,89900.0
2014-07-01 13:30:00,57.98,57.99,57.97,57.98,174700.0,43.1731,43.1806,43.1657,43.1731,174700.0
2014-07-01 13:35:00,57.98,57.99,57.96,57.99,89800.0,43.1731,43.1806,43.1583,43.1806,89800.0
2014-07-01 13:40:00,57.98,57.99,57.96,57.97,82500.0,43.1731,43.1806,43.1583,43.1657,82500.0
2014-07-01 13:45:00,57.97,57.97,57.94,57.95,85500.0,43.1657,43.1657,43.1434,43.1508,85500.0
2014-07-01 13:50:00,57.95,57.95,57.89,57.89,75000.0,43.1508,43.1508,43.1061,43.1061,75000.0
2014-07-01 13:55:00,57.89,57.93,57.88,57.92,72000.0,43.1061,43.1359,43.0987,43.1285,72000.0
2014-07-01 14:00:00,57.93,57.93,57.88,57.88,86600.0,43.1359,43.1359,43.0987,43.0987,86600.0
2014-07-01 14:05:00,57.88,57.9,57.86,57.87,88600.0,43.0987,43.1136,43.0838,43.0912,88600.0
2014-07-01 14:10:00,57.87,57.88,57.83,57.87,80000.0,43.0912,43.0987,43.0615,43.0912,80000.0
2014-07-01 14:15:00,57.87,57.88,57.83,57.84,80000.0,43.0912,43.0987,43.0615,43.0689,80000.0
2014-07-01 14:20:00,57.84,57.89,57.82,57.85,120000.0,43.0689,43.1061,43.054,43.0763,120000.0
2014-07-01 14:25:00,57.85,57.87,57.78,57.81,116300.0,43.0763,43.0912,43.0242,43.0466,116300.0
2014-07-01 14:30:00,57.81,57.83,57.74,57.75,124900.0,43.0466,43.0615,42.9944,43.0019,124900.0
2014-07-01 14:35:00,57.75,57.8,57.71,57.79,152100.0,43.0019,43.0391,42.9721,43.0317,152100.0
2014-07-01 14:40:00,57.79,57.79,57.7,57.72,111600.0,43.0317,43.0317,42.9647,42.9795,111600.0
2014-07-01 14:45:00,57.72,57.72,57.67,57.68,108000.0,42.9795,42.9795,42.9423,42.9498,108000.0
2014-07-01 14:50:00,57.69,57.71,57.66,57.68,101100.0,42.9572,42.9721,42.9349,42.9498,101100.0
2014-07-01 14:55:00,57.68,57.68,57.63,57.63,243600.0,42.9498,42.9498,42.9125,42.9125,243600.0
2014-07-01 15:00:00,57.64,57.65,57.59,57.59,137900.0,42.92,42.9274,42.8827,42.8827,137900.0
2014-07-01 15:05:00,57.59,57.65,57.58,57.63,99300.0,42.8827,42.9274,42.8753,42.9125,99300.0
2014-07-01 15:10:00,57.62,57.63,57.59,57.63,133300.0,42.9051,42.9125,42.8827,42.9125,133300.0
2014-07-01 15:15:00,57.63,57.73,57.6,57.72,187600.0,42.9125,42.987,42.8902,42.9795,187600.0
2014-07-01 15:20:00,57.72,57.73,57.69,57.72,79000.0,42.9795,42.987,42.9572,42.9795,79000.0
2014-07-01 15:25:00,57.72,57.73,57.67,57.73,101600.0,42.9795,42.987,42.9423,42.987,101600.0
2014-07-01 15:30:00,57.72,57.73,57.68,57.7,132700.0,42.9795,42.987,42.9498,42.9647,132700.0
2014-07-01 15:35:00,57.71,57.73,57.67,57.7,127100.0,42.9721,42.987,42.9423,42.9647,127100.0
2014-07-01 15:40:00,57.7,57.72,57.67,57.72,172800.0,42.9647,42.9795,42.9423,42.9795,172800.0
2014-07-01 15:45:00,57.73,57.75,57.66,57.66,213600.0,42.987,43.0019,42.9349,42.9349,213600.0
2014-07-01 15:50:00,57.67,57.67,57.59,57.59,313300.0,42.9423,42.9423,42.8827,42.8827,313300.0
2014-07-01 15:55:00,57.6,57.63,57.55,57.57,555700.0,42.8902,42.9125,42.853,42.8679,555700.0
2014-07-02 09:30:00,57.27,57.4,57.2,57.35,1006600.0,42.6445,42.7413,42.5923,42.704,1006600.0
2014-07-02 09:35:00,57.34,57.47,57.29,57.4,498700.0,42.6966,42.7934,42.6594,42.7413,498700.0
2014-07-02 09:40:00,57.39,57.48,57.39,57.4,449900.0,42.7338,42.8008,42.7338,42.7413,449900.0
2014-07-02 09:45:00,57.39,57.42,57.2,57.2,562300.0,42.7338,42.7562,42.5923,42.5923,562300.0
2014-07-02 09:50:00,57.2,57.21,57.01,57.02,816100.0,42.5923,42.5998,42.4509,42.4583,816100.0
2014-07-02 09:55:00,57.01,57.1,56.95,57.04,501600.0,42.4509,42.5179,42.4062,42.4732,501600.0
2014-07-02 10:00:00,57.04,57.21,57.02,57.21,583900.0,42.4732,42.5998,42.4583,42.5998,583900.0
2014-07-02 10:05:00,57.21,57.27,57.15,57.21,619000.0,42.5998,42.6445,42.5551,42.5998,619000.0
2014-07-02 10:10:00,57.22,57.23,57.09,57.09,225400.0,42.6072,42.6147,42.5104,42.5104,225400.0
2014-07-02 10:15:00,57.09,57.1,57.01,57.07,260100.0,42.5104,42.5179,42.4509,42.4955,260100.0
2014-07-02 10:20:00,57.07,57.1,57.01,57.03,356900.0,42.4955,42.5179,42.4509,42.4658,356900.0
2014-07-02 10:25:00,57.03,57.11,56.96,56.98,494700.0,42.4658,42.5253,42.4136,42.4285,494700.0
2014-07-02 10:30:00,56.98,57.07,56.96,57.05,243700.0,42.4285,42.4955,42.4136,42.4807,243700.0
2014-07-02 10:35:00,57.05,57.06,57.03,57.04,184900.0,42.4807,42.4881,42.4658,42.4732,184900.0
2014-07-02 10:40:00,57.04,57.08,56.95,57.05,399000.0,42.4732,42.503,42.4062,42.4807,399000.0
2014-07-02 10:45:00,57.05,57.05,56.96,56.97,401600.0,42.4807,42.4807,42.4136,42.4211,401600.0
2014-07-02 10:50:00,56.96,57.0,56.93,56.95,395200.0,42.4136,42.4434,42.3913,42.4062,395200.0
2014-07-02 10:55:00,56.94,56.96,56.91,56.91,231000.0,42.3987,42.4136,42.3764,42.3764,231000.0
2014-07-02 11:00:00,56.92,56.96,56.83,56.92,548900.0,42.3839,42.4136,42.3168,42.3839,548900.0
2014-07-02 11:05:00,56.92,56.94,56.85,56.89,258700.0,42.3839,42.3987,42.3317,42.3615,258700.0
2014-07-02 11:10:00,56.9,56.9,56.82,56.85,231700.0,42.369,42.369,42.3094,42.3317,231700.0
2014-07-02 11:15:00,56.85,56.93,56.85,56.93,247100.0,42.3317,42.3913,42.3317,42.3913,247100.0
2014-07-02 11:20:00,56.92,56.95,56.92,56.95,169400.0,42.3839,42.4062,42.3839,42.4062,169400.0
2014-07-02 11:25:00,56.95,56.95,56.89,56.89,144500.0,42.4062,42.4062,42.3615,42.3615,144500.0
2014-07-02 11:30:00,56.89,56.9,56.87,56.9,118100.0,42.3615,42.369,42.3466,42.369,118100.0
2014-07-02 11:35:00,56.9,56.91,56.89,56.9,78900.0,42.369,42.3764,42.3615,42.369,78900.0
2014-07-02 11:40:00,56.91,56.91,56.85,56.89,129800.0,42.3764,42.3764,42.3317,42.3615,129800.0
2014-07-02 11:45:00,56.89,56.91,56.86,56.88,82800.0,42.3615,42.3764,42.3392,42.3541,82800.0
2014-07-02 11:50:00,56.89,56.89,56.85,56.86,69700.0,42.3615,42.3615,42.3317,42.3392,69700.0
2014-07-02 11:55:00,56.86,56.86,56.84,56.84,111900.0,42.3392,42.3392,42.3243,42.3243,111900.0
2014-07-02 12:00:00,56.84,56.87,56.84,56.84,91400.0,42.3243,42.3466,42.3243,42.3243,91400.0
2014-07-02 12:05:00,56.85,56.85,56.82,56.84,166100.0,42.3317,42.3317,42.3094,42.3243,166100.0
2014-07-02 12:10:00,56.85,56.94,56.84,56.94,475100.0,42.3317,42.3987,42.3243,42.3987,475100.0
2014-07-02 12:15:00,56.93,56.98,56.93,56.96,213900.0,42.3913,42.4285,42.3913,42.4136,213900.0
2014-07-02 12:20:00,56.96,56.98,56.93,56.97,112200.0,42.4136,42.4285,42.3913,42.4211,112200.0
2014-07-02 12:25:00,56.97,56.97,56.93,56.94,78500.0,42.4211,42.4211,42.3913,42.3987,78500.0
2014-07-02 12:30:00,56.93,56.95,56.93,56.93,118500.0,42.3913,42.4062,42.3913,42.3913,118500.0
2014-07-02 12:35:00,56.93,56.94,56.93,56.94,54500.0,42.3913,42.3987,42.3913,42.3987,54500.0
2014-07-02 12:40:00,56.94,56.94,56.91,56.92,65600.0,42.3987,42.3987,42.3764,42.3839,65600.0
2014-07-02 12:45:00,56.92,56.92,56.91,56.91,64600.0,42.3839,42.3839,42.3764,42.3764,64600.0
2014-07-02 12:50:00,56.92,56.93,56.89,56.9,199900.0,42.3839,42.3913,42.3615,42.369,199900.0
2014-07-02 12:55:00,56.89,56.91,56.89,56.9,120200.0,42.3615,42.3764,42.3615,42.369,120200.0
2014-07-02 13:00:00,56.91,56.91,56.86,56.88,167300.0,42.3764,42.3764,42.3392,42.3541,167300.0
2014-07-02 13:05:00,56.88,56.89,56.82,56.87,116000.0,42.3541,42.3615,42.3094,42.3466,116000.0
2014-07-02 13:10:00,56.87,56.91,56.87,56.88,96600.0,42.3466,42.3764,42.3466,42.3541,96600.0
2014-07-02 13:15:00,56.89,56.92,56.88,56.9,129700.0,42.3615,42.3839,42.3541,42.369,129700.0
2014-07-02 13:20:00,56.9,56.9,56.87,56.88,101800.0,42.369,42.369,42.3466,42.3541,101800.0
2014-07-02 13:25:00,56.88,56.91,56.87,56.9,100300.0,42.3541,42.3764,42.3466,42.369,100300.0
2014-07-02 13:30:00,56.9,57.0,56.89,56.98,193000.0,42.369,42.4434,42.3615,42.4285,193000.0
2014-07-02 13:35:00,56.97,56.98,56.94,56.94,87700.0,42.4211,42.4285,42.3987,42.3987,87700.0
2014-07-02 13:40:00,56.94,56.96,56.93,56.93,73300.0,42.3987,42.4136,42.3913,42.3913,73300.0
2014-07-02 13:45:00,56.94,56.94,56.93,56.94,39700.0,42.3987,42.3987,42.3913,42.3987,39700.0
2014-07-02 13:50:00,56.93,56.94,56.9,56.91,93300.0,42.3913,42.3987,42.369,42.3764,93300.0
2014-07-02 13:55:00,56.91,56.98,56.9,56.95,114300.0,42.3764,42.4285,42.369,42.4062,114300.0
2014-07-02 14:00:00,56.95,56.97,56.94,56.97,75400.0,42.4062,42.4211,42.3987,42.4211,75400.0
2014-07-02 14:05:00,56.96,57.01,56.96,57.0,160200.0,42.4136,42.4509,42.4136,42.4434,160200.0
2014-07-02 14:10:00,57.0,57.01,56.99,57.0,66200.0,42.4434,42.4509,42.436,42.4434,66200.0
2014-07-02 14:15:00,56.99,57.02,56.99,57.02,137600.0,42.436,42.4583,42.436,42.4583,137600.0
2014-07-02 14:20:00,57.02,57.03,56.99,57.0,110400.0,42.4583,42.4658,42.436,42.4434,110400.0
2014-07-02 14:25:00,57.01,57.01,56.98,56.98,66900.0,42.4509,42.4509,42.4285,42.4285,66900.0
2014-07-02 14:30:00,56.98,57.02,56.97,57.01,88000.0,42.4285,42.4583,42.4211,42.4509,88000.0
2014-07-02 14:35:00,57.02,57.02,56.98,56.98,138900.0,42.4583,42.4583,42.4285,42.4285,138900.0
2014-07-02 14:40:00,56.98,57.0,56.98,57.0,84900.0,42.4285,42.4434,42.4285,42.4434,84900.0
2014-07-02 14:45:00,57.0,57.0,56.96,56.96,99500.0,42.4434,42.4434,42.4136,42.4136,99500.0
2014-07-02 14:50:00,56.96,56.97,56.96,56.97,81900.0,42.4136,42.4211,42.4136,42.4211,81900.0
2014-07-02 14:55:00,56.96,57.0,56.96,57.0,138400.0,42.4136,42.4434,42.4136,42.4434,138400.0
2014-07-02 15:00:00,57.0,57.01,56.98,57.01,109800.0,42.4434,42.4509,42.4285,42.4509,109800.0
2014-07-02 15:05:00,57.01,57.05,57.0,57.02,198000.0,42.4509,42.4807,42.4434,42.4583,198000.0
2014-07-02 15:10:00,57.02,57.02,57.01,57.02,67100.0,42.4583,42.4583,42.4509,42.4583,67100.0
2014-07-02 15:15:00,57.01,57.02,56.98,56.98,136200.0,42.4509,42.4583,42.4285,42.4285,136200.0
2014-07-02 15:20:00,56.98,57.01,56.95,56.96,159500.0,42.4285,42.4509,42.4062,42.4136,159500.0
2014-07-02 15:25:00,56.96,56.97,56.92,56.92,240100.0,42.4136,42.4211,42.3839,42.3839,240100.0
2014-07-02 15:30:00,56.93,56.95,56.91,56.91,156200.0,42.3913,42.4062,42.3764,42.3764,156200.0
2014-07-02 15:35:00,56.91,56.92,56.88,56.92,253700.0,42.3764,42.3839,42.3541,42.3839,253700.0
2014-07-02 15:40:00,56.91,56.92,56.9,56.91,157800.0,42.3764,42.3839,42.369,42.3764,157800.0
2014-07-02 15:45:00,56.92,56.94,56.91,56.93,263200.0,42.3839,42.3987,42.3764,42.3913,263200.0
2014-07-02 15:50:00,56.94,56.97,56.93,56.97,323600.0,42.3987,42.4211,42.3913,42.4211,323600.0
2014-07-02 15:55:00,56.97,56.98,56.94,56.96,530200.0,42.4211,42.4285,42.3987,42.4136,530200.0
2014-07-03 09:30:00,57.23,57.36,57.12,57.33,893300.0,42.6147,42.7115,42.5328,42.6891,893300.0
2014-07-03 09:35:00,57.34,57.49,57.31,57.49,676400.0,42.6966,42.8083,42.6743,42.8083,676400.0
2014-07-03 09:40:00,57.49,57.65,57.45,57.47,646000.0,42.8083,42.9274,42.7785,42.7934,646000.0
2014-07-03 09:45:00,57.47,57.48,57.34,57.38,352100.0,42.7934,42.8008,42.6966,42.7264,352100.0
2014-07-03 09:50:00,57.38,57.5,57.37,57.48,225700.0,42.7264,42.8157,42.7189,42.8008,225700.0
2014-07-03 09:55:00,57.49,57.49,57.41,57.41,138900.0,42.8083,42.8083,42.7487,42.7487,138900.0
2014-07-03 10:00:00,57.42,57.51,57.4,57.48,201900.0,42.7562,42.8232,42.7413,42.8008,201900.0
2014-07-03 10:05:00,57.48,57.54,57.38,57.45,307000.0,42.8008,42.8455,42.7264,42.7785,307000.0
2014-07-03 10:10:00,57.45,57.47,57.38,57.39,210800.0,42.7785,42.7934,42.7264,42.7338,210800.0
2014-07-03 10:15:00,57.39,57.45,57.37,57.44,170400.0,42.7338,42.7785,42.7189,42.7711,170400.0
2014-07-03 10:20:00,57.44,57.46,57.35,57.36,201900.0,42.7711,42.7859,42.704,42.7115,201900.0
2014-07-03 10:25:00,57.37,57.45,57.34,57.43,133400.0,42.7189,42.7785,42.6966,42.7636,133400.0
2014-07-03 10:30:00,57.43,57.44,57.36,57.37,139900.0,42.7636,42.7711,42.7115,42.7189,139900.0
2014-07-03 10:35:00,57.37,57.39,57.34,57.36,207900.0,42.7189,42.7338,42.6966,42.7115,207900.0
2014-07-03 10:40:00,57.36,57.36,57.21,57.23,325400.0,42.7115,42.7115,42.5998,42.6147,325400.0
2014-07-03 10:45:00,57.23,57.35,57.22,57.29,354600.0,42.6147,42.704,42.6072,42.6594,354600.0
2014-07-03 10:50:00,57.29,57.36,57.28,57.35,297600.0,42.6594,42.7115,42.6519,42.704,297600.0
2014-07-03 10:55:00,57.35,57.35,57.28,57.29,127700.0,42.704,42.704,42.6519,42.6594,127700.0
2014-07-03 11:00:00,57.29,57.35,57.29,57.31,228000.0,42.6594,42.704,42.6594,42.6743,228000.0
2014-07-03 11:05:00,57.3,57.33,57.25,57.27,238900.0,42.6668,42.6891,42.6296,42.6445,238900.0
2014-07-03 11:10:00,57.27,57.29,57.22,57.25,116700.0,42.6445,42.6594,42.6072,42.6296,116700.0
2014-07-03 11:15:00,57.24,57.25,57.2,57.23,136900.0,42.6221,42.6296,42.5923,42.6147,136900.0
2014-07-03 11:20:00,57.23,57.27,57.22,57.23,117100.0,42.6147,42.6445,42.6072,42.6147,117100.0
2014-07-03 11:25:00,57.23,57.31,57.22,57.29,134700.0,42.6147,42.6743,42.6072,42.6594,134700.0
2014-07-03 11:30:00,57.29,57.34,57.27,57.28,93300.0,42.6594,42.6966,42.6445,42.6519,93300.0
2014-07-03 11:35:00,57.28,57.33,57.25,57.31,113300.0,42.6519,42.6891,42.6296,42.6743,113300.0
2014-07-03 11:40:00,57.31,57.32,57.26,57.28,87600.0,42.6743,42.6817,42.637,42.6519,87600.0
2014-07-03 11:45:00,57.28,57.29,57.26,57.26,66900.0,42.6519,42.6594,42.637,42.637,66900.0
2014-07-03 11:50:00,57.26,57.29,57.25,57.25,141000.0,42.637,42.6594,42.6296,42.6296,141000.0
2014-07-03 11:55:00,57.25,57.29,57.24,57.29,183700.0,42.6296,42.6594,42.6221,42.6594,183700.0
2014-07-03 12:00:00,57.29,57.31,57.24,57.25,170700.0,42.6594,42.6743,42.6221,42.6296,170700.0
2014-07-03 12:05:00,57.25,57.3,57.24,57.29,105300.0,42.6296,42.6668,42.6221,42.6594,105300.0
2014-07-03 12:10:00,57.3,57.31,57.26,57.29,139600.0,42.6668,42.6743,42.637,42.6594,139600.0
2014-07-03 12:15:00,57.3,57.33,57.3,57.33,78400.0,42.6668,42.6891,42.6668,42.6891,78400.0
2014-07-03 12:20:00,57.32,57.33,57.29,57.3,81200.0,42.6817,42.6891,42.6594,42.6668,81200.0
2014-07-03 12:25:00,57.29,57.31,57.29,57.3,77600.0,42.6594,42.6743,42.6594,42.6668,77600.0
2014-07-03 12:30:00,57.29,57.3,57.27,57.27,110300.0,42.6594,42.6668,42.6445,42.6445,110300.0
2014-07-03 12:35:00,57.27,57.28,57.22,57.22,255000.0,42.6445,42.6519,42.6072,42.6072,255000.0
2014-07-03 12:40:00,57.23,57.23,57.19,57.2,172800.0,42.6147,42.6147,42.5849,42.5923,172800.0
2014-07-03 12:45:00,57.2,57.21,57.11,57.11,249200.0,42.5923,42.5998,42.5253,42.5253,249200.0
2014-07-03 12:50:00,57.12,57.16,57.07,57.1,473500.0,42.5328,42.5626,42.4955,42.5179,473500.0
2014-07-03 12:55:00,57.1,57.15,57.0,57.14,806400.0,42.5179,42.5551,42.4434,42.5477,806400.0
2014-07-07 09:30:00,56.89,56.99,56.81,56.84,561100.0,42.3615,42.436,42.3019,42.3243,561100.0
2014-07-07 09:35:00,56.84,56.85,56.7,56.79,368200.0,42.3243,42.3317,42.22,42.2871,368200.0
2014-07-07 09:40:00,56.78,56.78,56.57,56.67,402300.0,42.2796,42.2796,42.1232,42.1977,402300.0
2014-07-07 09:45:00,56.67,56.72,56.59,56.61,321800.0,42.1977,42.2349,42.1381,42.153,321800.0
2014-07-07 09:50:00,56.62,56.63,56.56,56.58,249800.0,42.1605,42.1679,42.1158,42.1307,249800.0
2014-07-07 09:55:00,56.57,56.57,56.4,56.43,337800.0,42.1232,42.1232,41.9966,42.019,337800.0
2014-07-07 10:00:00,56.43,56.55,56.42,56.54,241600.0,42.019,42.1083,42.0115,42.1009,241600.0
2014-07-07 10:05:00,56.54,56.62,56.5,56.58,126400.0,42.1009,42.1605,42.0711,42.1307,126400.0
2014-07-07 10:10:00,56.59,56.72,56.58,56.64,126300.0,42.1381,42.2349,42.1307,42.1754,126300.0
2014-07-07 10:15:00,56.64,56.72,56.63,56.7,145100.0,42.1754,42.2349,42.1679,42.22,145100.0
2014-07-07 10:20:00,56.7,56.71,56.57,56.62,254000.0,42.22,42.2275,42.1232,42.1605,254000.0
2014-07-07 10:25:00,56.63,56.68,56.62,56.67,109400.0,42.1679,42.2051,42.1605,42.1977,109400.0
2014-07-07 10:30:00,56.66,56.67,56.62,56.65,138500.0,42.1902,42.1977,42.1605,42.1828,138500.0
2014-07-07 10:35:00,56.65,56.67,56.64,56.66,216200.0,42.1828,42.1977,42.1754,42.1902,216200.0
2014-07-07 10:40:00,56.65,56.66,56.59,56.64,129200.0,42.1828,42.1902,42.1381,42.1754,129200.0
2014-07-07 10:45:00,56.64,56.64,56.59,56.59,52300.0,42.1754,42.1754,42.1381,42.1381,52300.0
2014-07-07 10:50:00,56.6,56.61,56.56,56.57,109200.0,42.1456,42.153,42.1158,42.1232,109200.0
2014-07-07 10:55:00,56.57,56.58,56.52,56.52,153900.0,42.1232,42.1307,42.086,42.086,153900.0
2014-07-07 11:00:00,56.52,56.52,56.47,56.51,158700.0,42.086,42.086,42.0488,42.0786,158700.0
2014-07-07 11:05:00,56.51,56.54,56.43,56.43,205200.0,42.0786,42.1009,42.019,42.019,205200.0
2014-07-07 11:10:00,56.43,56.51,56.42,56.51,150000.0,42.019,42.0786,42.0115,42.0786,150000.0
2014-07-07 11:15:00,56.51,56.53,56.48,56.51,83400.0,42.0786,42.0934,42.0562,42.0786,83400.0
2014-07-07 11:20:00,56.51,56.53,56.42,56.46,136200.0,42.0786,42.0934,42.0115,42.0413,136200.0
2014-07-07 11:25:00,56.46,56.47,56.42,56.43,101000.0,42.0413,42.0488,42.0115,42.019,101000.0
2014-07-07 11:30:00,56.42,56.48,56.41,56.45,144500.0,42.0115,42.0562,42.0041,42.0339,144500.0
2014-07-07 11:35:00,56.45,56.48,56.44,56.44,103200.0,42.0339,42.0562,42.0264,42.0264,103200.0
2014-07-07 11:40:00,56.44,56.47,56.43,56.45,86200.0,42.0264,42.0488,42.019,42.0339,86200.0
2014-07-07 11:45:00,56.46,56.49,56.43,56.44,62300.0,42.0413,42.0637,42.019,42.0264,62300.0
2014-07-07 11:50:00,56.45,56.5,56.44,56.45,76300.0,42.0339,42.0711,42.0264,42.0339,76300.0
2014-07-07 11:55:00,56.46,56.48,56.44,56.48,63700.0,42.0413,42.0562,42.0264,42.0562,63700.0
2014-07-07 12:00:00,56.48,56.56,56.47,56.52,81700.0,42.0562,42.1158,42.0488,42.086,81700.0
2014-07-07 12:05:00,56.53,56.57,56.53,56.55,81600.0,42.0934,42.1232,42.0934,42.1083,81600.0
2014-07-07 12:10:00,56.55,56.58,56.55,56.58,76800.0,42.1083,42.1307,42.1083,42.1307,76800.0
2014-07-07 12:15:00,56.58,56.59,56.55,56.59,111700.0,42.1307,42.1381,42.1083,42.1381,111700.0
2014-07-07 12:20:00,56.59,56.59,56.58,56.59,37300.0,42.1381,42.1381,42.1307,42.1381,37300.0
2014-07-07 12:25:00,56.59,56.59,56.55,56.58,113200.0,42.1381,42.1381,42.1083,42.1307,113200.0
2014-07-07 12:30:00,56.59,56.6,56.57,56.58,82500.0,42.1381,42.1456,42.1232,42.1307,82500.0
2014-07-07 12:35:00,56.58,56.6,56.56,56.57,63300.0,42.1307,42.1456,42.1158,42.1232,63300.0
2014-07-07 12:40:00,56.58,56.61,56.57,56.58,65800.0,42.1307,42.153,42.1232,42.1307,65800.0
2014-07-07 12:45:00,56.58,56.6,56.57,56.6,181400.0,42.1307,42.1456,42.1232,42.1456,181400.0
2014-07-07 12:50:00,56.59,56.61,56.59,56.61,83000.0,42.1381,42.153,42.1381,42.153,83000.0
2014-07-07 12:55:00,56.61,56.61,56.58,56.58,234900.0,42.153,42.153,42.1307,42.1307,234900.0
2014-07-07 13:00:00,56.58,56.58,56.52,56.52,144000.0,42.1307,42.1307,42.086,42.086,144000.0
2014-07-07 13:05:00,56.51,56.52,56.47,56.5,100100.0,42.0786,42.086,42.0488,42.0711,100100.0
2014-07-07 13:10:00,56.51,56.52,56.5,56.5,67600.0,42.0786,42.086,42.0711,42.0711,67600.0
2014-07-07 13:15:00,56.51,56.52,56.5,56.51,62700.0,42.0786,42.086,42.0711,42.0786,62700.0
2014-07-07 13:20:00,56.51,56.52,56.47,56.51,68800.0,42.0786,42.086,42.0488,42.0786,68800.0
2014-07-07 13:25:00,56.51,56.55,56.5,56.55,76700.0,42.0786,42.1083,42.0711,42.1083,76700.0
2014-07-07 13:30:00,56.55,56.55,56.54,56.55,35200.0,42.1083,42.1083,42.1009,42.1083,35200.0
2014-07-07 13:35:00,56.55,56.57,56.53,56.57,81700.0,42.1083,42.1232,42.0934,42.1232,81700.0
2014-07-07 13:40:00,56.57,56.63,56.57,56.58,204900.0,42.1232,42.1679,42.1232,42.1307,204900.0
2014-07-07 13:45:00,56.58,56.62,56.57,56.62,116700.0,42.1307,42.1605,42.1232,42.1605,116700.0
2014-07-07 13:50:00,56.62,56.64,56.61,56.62,134000.0,42.1605,42.1754,42.153,42.1605,134000.0
2014-07-07 13:55:00,56.63,56.63,56.57,56.58,78700.0,42.1679,42.1679,42.1232,42.1307,78700.0
2014-07-07 14:00:00,56.58,56.62,56.56,56.62,175900.0,42.1307,42.1605,42.1158,42.1605,175900.0
2014-07-07 14:05:00,56.61,56.63,56.6,56.61,108200.0,42.153,42.1679,42.1456,42.153,108200.0
2014-07-07 14:10:00,56.61,56.62,56.6,56.62,82800.0,42.153,42.1605,42.1456,42.1605,82800.0
2014-07-07 14:15:00,56.62,56.62,56.58,56.59,115500.0,42.1605,42.1605,42.1307,42.1381,115500.0
2014-07-07 14:20:00,56.6,56.6,56.52,56.53,93900.0,42.1456,42.1456,42.086,42.0934,93900.0
2014-07-07 14:25:00,56.53,56.54,56.49,56.52,110500.0,42.0934,42.1009,42.0637,42.086,110500.0
2014-07-07 14:30:00,56.52,56.53,56.45,56.45,167200.0,42.086,42.0934,42.0339,42.0339,167200.0
2014-07-07 14:35:00,56.46,56.48,56.45,56.48,107500.0,42.0413,42.0562,42.0339,42.0562,107500.0
2014-07-07 14:40:00,56.48,56.52,56.47,56.48,77000.0,42.0562,42.086,42.0488,42.0562,77000.0
2014-07-07 14:45:00,56.48,56.53,56.46,56.53,91600.0,42.0562,42.0934,42.0413,42.0934,91600.0
2014-07-07 14:50:00,56.53,56.55,56.49,56.53,133500.0,42.0934,42.1083,42.0637,42.0934,133500.0
2014-07-07 14:55:00,56.54,56.55,56.52,56.52,120500.0,42.1009,42.1083,42.086,42.086,120500.0
2014-07-07 15:00:00,56.52,56.59,56.51,56.58,123500.0,42.086,42.1381,42.0786,42.1307,123500.0
2014-07-07 15:05:00,56.58,56.6,56.58,56.59,83400.0,42.1307,42.1456,42.1307,42.1381,83400.0
2014-07-07 15:10:00,56.6,56.6,56.54,56.54,194500.0,42.1456,42.1456,42.1009,42.1009,194500.0
2014-07-07 15:15:00,56.55,56.59,56.55,56.57,103500.0,42.1083,42.1381,42.1083,42.1232,103500.0
2014-07-07 15:20:00,56.56,56.58,56.54,56.58,129700.0,42.1158,42.1307,42.1009,42.1307,129700.0
2014-07-07 15:25:00,56.58,56.58,56.54,56.55,126800.0,42.1307,42.1307,42.1009,42.1083,126800.0
2014-07-07 15:30:00,56.54,56.58,56.53,56.56,162400.0,42.1009,42.1307,42.0934,42.1158,162400.0
2014-07-07 15:35:00,56.56,56.57,56.52,56.55,200700.0,42.1158,42.1232,42.086,42.1083,200700.0
2014-07-07 15:40:00,56.54,56.57,56.52,56.54,182800.0,42.1009,42.1232,42.086,42.1009,182800.0
2014-07-07 15:45:00,56.54,56.59,56.54,56.55,271100.0,42.1009,42.1381,42.1009,42.1083,271100.0
2014-07-07 15:50:00,56.55,56.63,56.55,56.63,373500.0,42.1083,42.1679,42.1083,42.1679,373500.0
2014-07-07 15:55:00,56.63,56.67,56.61,56.66,721200.0,42.1679,42.1977,42.153,42.1902,721200.0
2014-07-08 09:30:00,56.35,56.47,56.17,56.19,540700.0,41.9594,42.0488,41.8254,41.8403,540700.0
2014-07-08 09:35:00,56.18,56.24,56.1,56.18,285100.0,41.8328,41.8775,41.7733,41.8328,285100.0
2014-07-08 09:40:00,56.18,56.26,56.14,56.26,220600.0,41.8328,41.8924,41.803,41.8924,220600.0
2014-07-08 09:45:00,56.25,56.26,56.14,56.16,179800.0,41.885,41.8924,41.803,41.8179,179800.0
2014-07-08 09:50:00,56.17,56.21,56.03,56.03,293400.0,41.8254,41.8552,41.7211,41.7211,293400.0
2014-07-08 09:55:00,56.04,56.1,55.93,56.09,376300.0,41.7286,41.7733,41.6467,41.7658,376300.0
2014-07-08 10:00:00,56.11,56.13,55.93,55.95,271400.0,41.7807,41.7956,41.6467,41.6616,271400.0
2014-07-08 10:05:00,55.95,55.95,55.86,55.93,291500.0,41.6616,41.6616,41.5946,41.6467,291500.0
2014-07-08 10:10:00,55.93,56.0,55.92,56.0,118000.0,41.6467,41.6988,41.6392,41.6988,118000.0
2014-07-08 10:15:00,55.99,56.0,55.92,55.95,208000.0,41.6914,41.6988,41.6392,41.6616,208000.0
2014-07-08 10:20:00,55.96,55.97,55.91,55.94,113700.0,41.669,41.6765,41.6318,41.6541,113700.0
2014-07-08 10:25:00,55.93,56.03,55.9,56.02,147300.0,41.6467,41.7211,41.6243,41.7137,147300.0
2014-07-08 10:30:00,56.02,56.02,55.88,55.89,239900.0,41.7137,41.7137,41.6094,41.6169,239900.0
2014-07-08 10:35:00,55.89,55.94,55.85,55.92,143500.0,41.6169,41.6541,41.5871,41.6392,143500.0
2014-07-08 10:40:00,55.93,55.96,55.88,55.95,194900.0,41.6467,41.669,41.6094,41.6616,194900.0
2014-07-08 10:45:00,55.94,56.01,55.92,56.0,121600.0,41.6541,41.7062,41.6392,41.6988,121600.0
2014-07-08 10:50:00,56.0,56.03,55.93,55.94,134200.0,41.6988,41.7211,41.6467,41.6541,134200.0
2014-07-08 10:55:00,55.93,55.97,55.9,55.93,129300.0,41.6467,41.6765,41.6243,41.6467,129300.0
2014-07-08 11:00:00,55.93,55.96,55.9,55.96,121700.0,41.6467,41.669,41.6243,41.669,121700.0
2014-07-08 11:05:00,55.96,55.97,55.9,55.93,106300.0,41.669,41.6765,41.6243,41.6467,106300.0
2014-07-08 11:10:00,55.93,55.97,55.91,55.94,71000.0,41.6467,41.6765,41.6318,41.6541,71000.0
2014-07-08 11:15:00,55.94,55.94,55.86,55.91,178000.0,41.6541,41.6541,41.5946,41.6318,178000.0
2014-07-08 11:20:00,55.91,55.92,55.86,55.88,104700.0,41.6318,41.6392,41.5946,41.6094,104700.0
2014-07-08 11:25:00,55.88,55.9,55.69,55.69,407700.0,41.6094,41.6243,41.468,41.468,407700.0
2014-07-08 11:30:00,55.69,55.82,55.69,55.79,219200.0,41.468,41.5648,41.468,41.5424,219200.0
2014-07-08 11:35:00,55.79,55.91,55.78,55.9,182600.0,41.5424,41.6318,41.535,41.6243,182600.0
2014-07-08 11:40:00,55.9,55.93,55.85,55.86,120200.0,41.6243,41.6467,41.5871,41.5946,120200.0
2014-07-08 11:45:00,55.86,55.89,55.81,55.89,134600.0,41.5946,41.6169,41.5573,41.6169,134600.0
2014-07-08 11:50:00,55.89,55.91,55.77,55.78,154400.0,41.6169,41.6318,41.5275,41.535,154400.0
2014-07-08 11:55:00,55.78,55.84,55.76,55.8,179000.0,41.535,41.5797,41.5201,41.5499,179000.0
2014-07-08 12:00:00,55.8,55.83,55.79,55.8,68000.0,41.5499,41.5722,41.5424,41.5499,68000.0
2014-07-08 12:05:00,55.8,55.8,55.73,55.75,98400.0,41.5499,41.5499,41.4978,41.5126,98400.0
2014-07-08 12:10:00,55.75,55.85,55.72,55.84,190700.0,41.5126,41.5871,41.4903,41.5797,190700.0
2014-07-08 12:15:00,55.84,55.87,55.79,55.85,130600.0,41.5797,41.602,41.5424,41.5871,130600.0
2014-07-08 12:20:00,55.85,55.87,55.81,55.86,92600.0,41.5871,41.602,41.5573,41.5946,92600.0
2014-07-08 12:25:00,55.86,55.88,55.83,55.84,82500.0,41.5946,41.6094,41.5722,41.5797,82500.0
2014-07-08 12:30:00,55.84,55.89,55.81,55.82,124900.0,41.5797,41.6169,41.5573,41.5648,124900.0
2014-07-08 12:35:00,55.83,55.85,55.78,55.79,80800.0,41.5722,41.5871,41.535,41.5424,80800.0
2014-07-08 12:40:00,55.79,55.86,55.77,55.82,66500.0,41.5424,41.5946,41.5275,41.5648,66500.0
2014-07-08 12:45:00,55.83,55.83,55.76,55.78,113100.0,41.5722,41.5722,41.5201,41.535,113100.0
2014-07-08 12:50:00,55.79,55.84,55.78,55.82,189200.0,41.5424,41.5797,41.535,41.5648,189200.0
2014-07-08 12:55:00,55.82,55.87,55.8,55.86,175700.0,41.5648,41.602,41.5499,41.5946,175700.0
2014-07-08 13:00:00,55.86,55.87,55.84,55.84,227600.0,41.5946,41.602,41.5797,41.5797,227600.0
2014-07-08 13:05:00,55.84,55.84,55.77,55.78,273400.0,41.5797,41.5797,41.5275,41.535,273400.0
2014-07-08 13:10:00,55.78,55.9,55.78,55.9,231100.0,41.535,41.6243,41.535,41.6243,231100.0
2014-07-08 13:15:00,55.89,55.94,55.89,55.91,353200.0,41.6169,41.6541,41.6169,41.6318,353200.0
2014-07-08 13:20:00,55.91,55.95,55.9,55.93,186400.0,41.6318,41.6616,41.6243,41.6467,186400.0
2014-07-08 13:25:00,55.94,55.94,55.9,55.92,166200.0,41.6541,41.6541,41.6243,41.6392,166200.0
2014-07-08 13:30:00,55.93,55.98,55.93,55.96,173500.0,41.6467,41.6839,41.6467,41.669,173500.0
2014-07-08 13:35:00,55.97,56.05,55.96,55.99,254000.0,41.6765,41.736,41.669,41.6914,254000.0
2014-07-08 13:40:00,55.99,56.06,55.99,55.99,213700.0,41.6914,41.7435,41.6914,41.6914,213700.0
2014-07-08 13:45:00,55.99,56.02,55.97,56.02,144900.0,41.6914,41.7137,41.6765,41.7137,144900.0
2014-07-08 13:50:00,56.02,56.06,56.02,56.06,167500.0,41.7137,41.7435,41.7137,41.7435,167500.0
2014-07-08 13:55:00,56.06,56.06,56.02,56.02,94800.0,41.7435,41.7435,41.7137,41.7137,94800.0
2014-07-08 14:00:00,56.02,56.04,55.94,55.95,110100.0,41.7137,41.7286,41.6541,41.6616,110100.0
2014-07-08 14:05:00,55.95,55.96,55.91,55.93,100400.0,41.6616,41.669,41.6318,41.6467,100400.0
2014-07-08 14:10:00,55.93,55.96,55.91,55.94,112000.0,41.6467,41.669,41.6318,41.6541,112000.0
2014-07-08 14:15:00,55.94,55.96,55.87,55.88,73500.0,41.6541,41.669,41.602,41.6094,73500.0
2014-07-08 14:20:00,55.88,55.91,55.86,55.91,152400.0,41.6094,41.6318,41.5946,41.6318,152400.0
2014-07-08 14:25:00,55.9,55.92,55.88,55.89,120200.0,41.6243,41.6392,41.6094,41.6169,120200.0
2014-07-08 14:30:00,55.89,55.91,55.81,55.82,233300.0,41.6169,41.6318,41.5573,41.5648,233300.0
2014-07-08 14:35:00,55.82,55.84,55.8,55.82,158500.0,41.5648,41.5797,41.5499,41.5648,158500.0
2014-07-08 14:40:00,55.82,55.84,55.81,55.83,217200.0,41.5648,41.5797,41.5573,41.5722,217200.0
2014-07-08 14:45:00,55.84,55.84,55.79,55.79,191800.0,41.5797,41.5797,41.5424,41.5424,191800.0
2014-07-08 14:50:00,55.8,55.82,55.76,55.76,266100.0,41.5499,41.5648,41.5201,41.5201,266100.0
2014-07-08 14:55:00,55.76,55.77,55.75,55.75,132300.0,41.5201,41.5275,41.5126,41.5126,132300.0
2014-07-08 15:00:00,55.75,55.77,55.69,55.7,209100.0,41.5126,41.5275,41.468,41.4754,209100.0
2014-07-08 15:05:00,55.7,55.76,55.69,55.73,196300.0,41.4754,41.5201,41.468,41.4978,196300.0
2014-07-08 15:10:00,55.73,55.75,55.71,55.73,194000.0,41.4978,41.5126,41.4829,41.4978,194000.0
2014-07-08 15:15:00,55.73,55.76,55.72,55.75,452800.0,41.4978,41.5201,41.4903,41.5126,452800.0
2014-07-08 15:20:00,55.75,55.78,55.74,55.78,161200.0,41.5126,41.535,41.5052,41.535,161200.0
2014-07-08 15:25:00,55.77,55.79,55.75,55.75,201800.0,41.5275,41.5424,41.5126,41.5126,201800.0
2014-07-08 15:30:00,55.76,55.76,55.7,55.7,224200.0,41.5201,41.5201,41.4754,41.4754,224200.0
2014-07-08 15:35:00,55.7,55.7,55.63,55.65,354500.0,41.4754,41.4754,41.4233,41.4382,354500.0
2014-07-08 15:40:00,55.66,55.72,55.65,55.68,341800.0,41.4456,41.4903,41.4382,41.4605,341800.0
2014-07-08 15:45:00,55.69,55.74,55.66,55.73,495500.0,41.468,41.5052,41.4456,41.4978,495500.0
2014-07-08 15:50:00,55.72,55.76,55.7,55.76,344900.0,41.4903,41.5201,41.4754,41.5201,344900.0
2014-07-08 15:55:00,55.76,55.81,55.72,55.78,1003000.0,41.5201,41.5573,41.4903,41.535,1003000.0
2014-07-09 09:30:00,55.88,56.07,55.84,55.94,421000.0,41.6094,41.7509,41.5797,41.6541,421000.0
2014-07-09 09:35:00,55.94,55.95,55.86,55.95,202700.0,41.6541,41.6616,41.5946,41.6616,202700.0
2014-07-09 09:40:00,55.96,55.98,55.76,55.78,203700.0,41.669,41.6839,41.5201,41.535,203700.0
2014-07-09 09:45:00,55.8,55.86,55.72,55.75,230400.0,41.5499,41.5946,41.4903,41.5126,230400.0
2014-07-09 09:50:00,55.75,55.75,55.61,55.66,175500.0,41.5126,41.5126,41.4084,41.4456,175500.0
2014-07-09 09:55:00,55.66,55.77,55.61,55.77,232500.0,41.4456,41.5275,41.4084,41.5275,232500.0
2014-07-09 10:00:00,55.78,55.84,55.7,55.74,224900.0,41.535,41.5797,41.4754,41.5052,224900.0
2014-07-09 10:05:00,55.74,55.88,55.73,55.86,141500.0,41.5052,41.6094,41.4978,41.5946,141500.0
2014-07-09 10:10:00,55.86,55.9,55.78,55.85,160000.0,41.5946,41.6243,41.535,41.5871,160000.0
2014-07-09 10:15:00,55.85,55.94,55.83,55.91,118600.0,41.5871,41.6541,41.5722,41.6318,118600.0
2014-07-09 10:20:00,55.92,55.96,55.88,55.92,142200.0,41.6392,41.669,41.6094,41.6392,142200.0
2014-07-09 10:25:00,55.93,56.05,55.91,56.03,225200.0,41.6467,41.736,41.6318,41.7211,225200.0
2014-07-09 10:30:00,56.03,56.08,55.96,56.05,110300.0,41.7211,41.7584,41.669,41.736,110300.0
2014-07-09 10:35:00,56.05,56.08,56.0,56.05,136100.0,41.736,41.7584,41.6988,41.736,136100.0
2014-07-09 10:40:00,56.05,56.08,55.99,56.06,86400.0,41.736,41.7584,41.6914,41.7435,86400.0
2014-07-09 10:45:00,56.06,56.06,55.97,55.97,73800.0,41.7435,41.7435,41.6765,41.6765,73800.0
2014-07-09 10:50:00,55.97,55.99,55.95,55.96,78100.0,41.6765,41.6914,41.6616,41.669,78100.0
2014-07-09 10:55:00,55.95,56.0,55.93,56.0,95400.0,41.6616,41.6988,41.6467,41.6988,95400.0
2014-07-09 11:00:00,55.99,56.02,55.97,56.02,76300.0,41.6914,41.7137,41.6765,41.7137,76300.0
2014-07-09 11:05:00,56.02,56.03,55.94,55.94,93000.0,41.7137,41.7211,41.6541,41.6541,93000.0
2014-07-09 11:10:00,55.94,55.95,55.87,55.93,105800.0,41.6541,41.6616,41.602,41.6467,105800.0
2014-07-09 11:15:00,55.93,55.96,55.91,55.94,65000.0,41.6467,41.669,41.6318,41.6541,65000.0
2014-07-09 11:20:00,55.93,55.96,55.92,55.95,44100.0,41.6467,41.669,41.6392,41.6616,44100.0
2014-07-09 11:25:00,55.96,55.98,55.91,55.93,77000.0,41.669,41.6839,41.6318,41.6467,77000.0
2014-07-09 11:30:00,55.93,55.95,55.9,55.92,70500.0,41.6467,41.6616,41.6243,41.6392,70500.0
2014-07-09 11:35:00,55.91,55.91,55.83,55.85,143800.0,41.6318,41.6318,41.5722,41.5871,143800.0
2014-07-09 11:40:00,55.85,55.88,55.83,55.84,44000.0,41.5871,41.6094,41.5722,41.5797,44000.0
2014-07-09 11:45:00,55.84,55.86,55.78,55.8,89900.0,41.5797,41.5946,41.535,41.5499,89900.0
2014-07-09 11:50:00,55.8,55.81,55.77,55.8,48400.0,41.5499,41.5573,41.5275,41.5499,48400.0
2014-07-09 11:55:00,55.8,55.81,55.77,55.8,52000.0,41.5499,41.5573,41.5275,41.5499,52000.0
2014-07-09 12:00:00,55.8,55.85,55.79,55.85,49600.0,41.5499,41.5871,41.5424,41.5871,49600.0
2014-07-09 12:05:00,55.85,55.89,55.85,55.88,56300.0,41.5871,41.6169,41.5871,41.6094,56300.0
2014-07-09 12:10:00,55.87,55.88,55.85,55.87,56100.0,41.602,41.6094,41.5871,41.602,56100.0
2014-07-09 12:15:00,55.88,55.88,55.81,55.82,68100.0,41.6094,41.6094,41.5573,41.5648,68100.0
2014-07-09 12:20:00,55.83,55.87,55.81,55.86,63300.0,41.5722,41.602,41.5573,41.5946,63300.0
2014-07-09 12:25:00,55.86,55.87,55.83,55.85,34800.0,41.5946,41.602,41.5722,41.5871,34800.0
2014-07-09 12:30:00,55.85,55.88,55.82,55.88,49800.0,41.5871,41.6094,41.5648,41.6094,49800.0
2014-07-09 12:35:00,55.87,55.88,55.83,55.85,48900.0,41.602,41.6094,41.5722,41.5871,48900.0
2014-07-09 12:40:00,55.84,55.88,55.83,55.84,70000.0,41.5797,41.6094,41.5722,41.5797,70000.0
2014-07-09 12:45:00,55.84,55.85,55.83,55.85,52100.0,41.5797,41.5871,41.5722,41.5871,52100.0
2014-07-09 12:50:00,55.84,55.88,55.84,55.86,42900.0,41.5797,41.6094,41.5797,41.5946,42900.0
2014-07-09 12:55:00,55.86,55.89,55.85,55.89,36000.0,41.5946,41.6169,41.5871,41.6169,36000.0
2014-07-09 13:00:00,55.89,55.91,55.85,55.9,47400.0,41.6169,41.6318,41.5871,41.6243,47400.0
2014-07-09 13:05:00,55.91,55.93,55.9,55.9,50200.0,41.6318,41.6467,41.6243,41.6243,50200.0
2014-07-09 13:10:00,55.9,55.96,55.9,55.95,36000.0,41.6243,41.669,41.6243,41.6616,36000.0
2014-07-09 13:15:00,55.96,55.98,55.96,55.96,48200.0,41.669,41.6839,41.669,41.669,48200.0
2014-07-09 13:20:00,55.95,55.96,55.94,55.96,38900.0,41.6616,41.669,41.6541,41.669,38900.0
2014-07-09 13:25:00,55.96,55.96,55.93,55.95,49600.0,41.669,41.669,41.6467,41.6616,49600.0
2014-07-09 13:30:00,55.95,55.97,55.94,55.97,28000.0,41.6616,41.6765,41.6541,41.6765,28000.0
2014-07-09 13:35:00,55.97,56.02,55.97,56.01,54700.0,41.6765,41.7137,41.6765,41.7062,54700.0
2014-07-09 13:40:00,56.02,56.02,55.98,55.99,61000.0,41.7137,41.7137,41.6839,41.6914,61000.0
2014-07-09 13:45:00,55.98,56.0,55.98,55.99,53800.0,41.6839,41.6988,41.6839,41.6914,53800.0
2014-07-09 13:50:00,55.98,55.99,55.97,55.97,41600.0,41.6839,41.6914,41.6765,41.6765,41600.0
2014-07-09 13:55:00,55.98,55.98,55.9,55.91,52800.0,41.6839,41.6839,41.6243,41.6318,52800.0
2014-07-09 14:00:00,55.91,55.95,55.86,55.88,151200.0,41.6318,41.6616,41.5946,41.6094,151200.0
2014-07-09 14:05:00,55.88,55.9,55.79,55.85,157100.0,41.6094,41.6243,41.5424,41.5871,157100.0
2014-07-09 14:10:00,55.84,55.86,55.8,55.83,96500.0,41.5797,41.5946,41.5499,41.5722,96500.0
2014-07-09 14:15:00,55.83,55.99,55.81,55.96,163500.0,41.5722,41.6914,41.5573,41.669,163500.0
2014-07-09 14:20:00,55.97,56.02,55.95,56.0,101500.0,41.6765,41.7137,41.6616,41.6988,101500.0
2014-07-09 14:25:00,55.99,56.07,55.99,56.01,120200.0,41.6914,41.7509,41.6914,41.7062,120200.0
2014-07-09 14:30:00,56.01,56.05,55.99,56.04,115300.0,41.7062,41.736,41.6914,41.7286,115300.0
2014-07-09 14:35:00,56.04,56.05,56.0,56.03,82900.0,41.7286,41.736,41.6988,41.7211,82900.0
2014-07-09 14:40:00,56.03,56.05,56.0,56.04,72600.0,41.7211,41.736,41.6988,41.7286,72600.0
2014-07-09 14:45:00,56.04,56.05,56.01,56.03,157100.0,41.7286,41.736,41.7062,41.7211,157100.0
2014-07-09 14:50:00,56.03,56.07,56.02,56.04,84400.0,41.7211,41.7509,41.7137,41.7286,84400.0
2014-07-09 14:55:00,56.05,56.07,56.0,56.0,59600.0,41.736,41.7509,41.6988,41.6988,59600.0
2014-07-09 15:00:00,56.01,56.05,55.99,56.05,151000.0,41.7062,41.736,41.6914,41.736,151000.0
2014-07-09 15:05:00,56.05,56.08,56.05,56.08,105000.0,41.736,41.7584,41.736,41.7584,105000.0
2014-07-09 15:10:00,56.08,56.11,56.07,56.1,135600.0,41.7584,41.7807,41.7509,41.7733,135600.0
2014-07-09 15:15:00,56.1,56.1,56.05,56.07,191100.0,41.7733,41.7733,41.736,41.7509,191100.0
2014-07-09 15:20:00,56.07,56.08,56.01,56.03,134200.0,41.7509,41.7584,41.7062,41.7211,134200.0
2014-07-09 15:25:00,56.03,56.06,56.02,56.06,99800.0,41.7211,41.7435,41.7137,41.7435,99800.0
2014-07-09 15:30:00,56.05,56.06,56.02,56.05,110600.0,41.736,41.7435,41.7137,41.736,110600.0
2014-07-09 15:35:00,56.05,56.1,56.01,56.09,214300.0,41.736,41.7733,41.7062,41.7658,214300.0
2014-07-09 15:40:00,56.09,56.12,56.06,56.11,240300.0,41.7658,41.7882,41.7435,41.7807,240300.0
2014-07-09 15:45:00,56.1,56.11,55.99,55.99,218900.0,41.7733,41.7807,41.6914,41.6914,218900.0
2014-07-09 15:50:00,56.0,56.02,55.97,55.98,342500.0,41.6988,41.7137,41.6765,41.6839,342500.0
2014-07-09 15:55:00,55.98,56.03,55.96,56.03,415200.0,41.6839,41.7211,41.669,41.7211,415200.0
2014-07-10 09:30:00,55.06,55.39,54.96,55.23,991300.0,40.9989,41.2446,40.9244,41.1254,991300.0
2014-07-10 09:35:00,55.23,55.43,55.04,55.42,485900.0,41.1254,41.2744,40.984,41.2669,485900.0
2014-07-10 09:40:00,55.41,55.49,55.33,55.4,371700.0,41.2595,41.319,41.1999,41.252,371700.0
2014-07-10 09:45:00,55.4,55.4,55.23,55.25,273100.0,41.252,41.252,41.1254,41.1403,273100.0
2014-07-10 09:50:00,55.25,55.41,55.25,55.39,415700.0,41.1403,41.2595,41.1403,41.2446,415700.0
2014-07-10 09:55:00,55.4,55.45,55.31,55.36,161300.0,41.252,41.2893,41.185,41.2222,161300.0
2014-07-10 10:00:00,55.37,55.48,55.3,55.44,381200.0,41.2297,41.3116,41.1776,41.2818,381200.0
2014-07-10 10:05:00,55.45,55.48,55.36,55.44,177200.0,41.2893,41.3116,41.2222,41.2818,177200.0
2014-07-10 10:10:00,55.43,55.45,55.39,55.42,168600.0,41.2744,41.2893,41.2446,41.2669,168600.0
2014-07-10 10:15:00,55.43,55.48,55.35,55.36,214100.0,41.2744,41.3116,41.2148,41.2222,214100.0
2014-07-10 10:20:00,55.36,55.48,55.35,55.47,183700.0,41.2222,41.3116,41.2148,41.3041,183700.0
2014-07-10 10:25:00,55.47,55.47,55.39,55.42,130000.0,41.3041,41.3041,41.2446,41.2669,130000.0
2014-07-10 10:30:00,55.42,55.46,55.4,55.41,110400.0,41.2669,41.2967,41.252,41.2595,110400.0
2014-07-10 10:35:00,55.41,55.46,55.38,55.38,168500.0,41.2595,41.2967,41.2371,41.2371,168500.0
2014-07-10 10:40:00,55.39,55.41,55.35,55.4,131500.0,41.2446,41.2595,41.2148,41.252,131500.0
2014-07-10 10:45:00,55.4,55.55,55.4,55.54,208400.0,41.252,41.3637,41.252,41.3563,208400.0
2014-07-10 10:50:00,55.53,55.55,55.5,55.54,110000.0,41.3488,41.3637,41.3265,41.3563,110000.0
2014-07-10 10:55:00,55.54,55.61,55.53,55.55,156900.0,41.3563,41.4084,41.3488,41.3637,156900.0
2014-07-10 11:00:00,55.55,55.6,55.53,55.58,123900.0,41.3637,41.401,41.3488,41.3861,123900.0
2014-07-10 11:05:00,55.58,55.6,55.49,55.5,170000.0,41.3861,41.401,41.319,41.3265,170000.0
2014-07-10 11:10:00,55.5,55.53,55.44,55.44,190300.0,41.3265,41.3488,41.2818,41.2818,190300.0
2014-07-10 11:15:00,55.44,55.47,55.41,55.43,98300.0,41.2818,41.3041,41.2595,41.2744,98300.0
2014-07-10 11:20:00,55.43,55.45,55.36,55.38,162100.0,41.2744,41.2893,41.2222,41.2371,162100.0
2014-07-10 11:25:00,55.38,55.41,55.35,55.41,72900.0,41.2371,41.2595,41.2148,41.2595,72900.0
2014-07-10 11:30:00,55.4,55.41,55.35,55.35,114800.0,41.252,41.2595,41.2148,41.2148,114800.0
2014-07-10 11:35:00,55.35,55.42,55.35,55.42,46700.0,41.2148,41.2669,41.2148,41.2669,46700.0
2014-07-10 11:40:00,55.41,55.41,55.35,55.36,92900.0,41.2595,41.2595,41.2148,41.2222,92900.0
2014-07-10 11:45:00,55.36,55.4,55.35,55.38,108900.0,41.2222,41.252,41.2148,41.2371,108900.0
2014-07-10 11:50:00,55.38,55.4,55.35,55.36,58600.0,41.2371,41.252,41.2148,41.2222,58600.0
2014-07-10 11:55:00,55.35,55.47,55.35,55.47,78100.0,41.2148,41.3041,41.2148,41.3041,78100.0
2014-07-10 12:00:00,55.46,55.48,55.41,55.48,63600.0,41.2967,41.3116,41.2595,41.3116,63600.0
2014-07-10 12:05:00,55.47,55.53,55.45,55.49,121600.0,41.3041,41.3488,41.2893,41.319,121600.0
2014-07-10 12:10:00,55.49,55.53,55.48,55.5,52200.0,41.319,41.3488,41.3116,41.3265,52200.0
2014-07-10 12:15:00,55.49,55.59,55.49,55.58,106200.0,41.319,41.3935,41.319,41.3861,106200.0
2014-07-10 12:20:00,55.59,55.62,55.56,55.57,91100.0,41.3935,41.4158,41.3712,41.3786,91100.0
2014-07-10 12:25:00,55.57,55.64,55.57,55.61,69100.0,41.3786,41.4307,41.3786,41.4084,69100.0
2014-07-10 12:30:00,55.62,55.66,55.6,55.62,82200.0,41.4158,41.4456,41.401,41.4158,82200.0
2014-07-10 12:35:00,55.62,55.62,55.58,55.6,78800.0,41.4158,41.4158,41.3861,41.401,78800.0
2014-07-10 12:40:00,55.61,55.62,55.59,55.6,52800.0,41.4084,41.4158,41.3935,41.401,52800.0
2014-07-10 12:45:00,55.6,55.6,55.55,55.56,47100.0,41.401,41.401,41.3637,41.3712,47100.0
2014-07-10 12:50:00,55.57,55.58,55.53,55.56,74300.0,41.3786,41.3861,41.3488,41.3712,74300.0
2014-07-10 12:55:00,55.57,55.57,55.54,55.55,54600.0,41.3786,41.3786,41.3563,41.3637,54600.0
2014-07-10 13:00:00,55.55,55.56,55.53,55.53,51800.0,41.3637,41.3712,41.3488,41.3488,51800.0
2014-07-10 13:05:00,55.54,55.6,55.54,55.56,57800.0,41.3563,41.401,41.3563,41.3712,57800.0
2014-07-10 13:10:00,55.56,55.59,55.55,55.58,83100.0,41.3712,41.3935,41.3637,41.3861,83100.0
2014-07-10 13:15:00,55.59,55.6,55.56,55.58,56800.0,41.3935,41.401,41.3712,41.3861,56800.0
2014-07-10 13:20:00,55.58,55.71,55.56,55.69,128700.0,41.3861,41.4829,41.3712,41.468,128700.0
2014-07-10 13:25:00,55.69,55.72,55.66,55.69,89100.0,41.468,41.4903,41.4456,41.468,89100.0
2014-07-10 13:30:00,55.69,55.73,55.68,55.71,83200.0,41.468,41.4978,41.4605,41.4829,83200.0
2014-07-10 13:35:00,55.71,55.79,55.7,55.78,71300.0,41.4829,41.5424,41.4754,41.535,71300.0
2014-07-10 13:40:00,55.79,55.81,55.75,55.79,114700.0,41.5424,41.5573,41.5126,41.5424,114700.0
2014-07-10 13:45:00,55.8,55.8,55.74,55.75,77300.0,41.5499,41.5499,41.5052,41.5126,77300.0
2014-07-10 13:50:00,55.75,55.76,55.68,55.69,75900.0,41.5126,41.5201,41.4605,41.468,75900.0
2014-07-10 13:55:00,55.68,55.68,55.63,55.63,82700.0,41.4605,41.4605,41.4233,41.4233,82700.0
2014-07-10 14:00:00,55.63,55.68,55.63,55.67,79000.0,41.4233,41.4605,41.4233,41.4531,79000.0
2014-07-10 14:05:00,55.68,55.7,55.65,55.66,124200.0,41.4605,41.4754,41.4382,41.4456,124200.0
2014-07-10 14:10:00,55.66,55.67,55.63,55.64,98300.0,41.4456,41.4531,41.4233,41.4307,98300.0
2014-07-10 14:15:00,55.63,55.68,55.62,55.64,81500.0,41.4233,41.4605,41.4158,41.4307,81500.0
2014-07-10 14:20:00,55.63,55.71,55.62,55.69,64100.0,41.4233,41.4829,41.4158,41.468,64100.0
2014-07-10 14:25:00,55.69,55.72,55.66,55.71,48200.0,41.468,41.4903,41.4456,41.4829,48200.0
2014-07-10 14:30:00,55.72,55.74,55.66,55.68,86200.0,41.4903,41.5052,41.4456,41.4605,86200.0
2014-07-10 14:35:00,55.68,55.68,55.64,55.66,66600.0,41.4605,41.4605,41.4307,41.4456,66600.0
2014-07-10 14:40:00,55.66,55.67,55.59,55.59,47400.0,41.4456,41.4531,41.3935,41.3935,47400.0
2014-07-10 14:45:00,55.59,55.63,55.59,55.6,89900.0,41.3935,41.4233,41.3935,41.401,89900.0
2014-07-10 14:50:00,55.6,55.66,55.59,55.64,57000.0,41.401,41.4456,41.3935,41.4307,57000.0
2014-07-10 14:55:00,55.64,55.65,55.6,55.6,96400.0,41.4307,41.4382,41.401,41.401,96400.0
2014-07-10 15:00:00,55.6,55.6,55.54,55.55,94100.0,41.401,41.401,41.3563,41.3637,94100.0
2014-07-10 15:05:00,55.55,55.56,55.49,55.54,182300.0,41.3637,41.3712,41.319,41.3563,182300.0
2014-07-10 15:10:00,55.54,55.54,55.52,55.52,61500.0,41.3563,41.3563,41.3414,41.3414,61500.0
2014-07-10 15:15:00,55.52,55.55,55.51,55.54,81900.0,41.3414,41.3637,41.3339,41.3563,81900.0
2014-07-10 15:20:00,55.53,55.55,55.49,55.54,127800.0,41.3488,41.3637,41.319,41.3563,127800.0
2014-07-10 15:25:00,55.55,55.62,55.54,55.6,83400.0,41.3637,41.4158,41.3563,41.401,83400.0
2014-07-10 15:30:00,55.6,55.6,55.57,55.59,110000.0,41.401,41.401,41.3786,41.3935,110000.0
2014-07-10 15:35:00,55.59,55.64,55.58,55.59,169700.0,41.3935,41.4307,41.3861,41.3935,169700.0
2014-07-10 15:40:00,55.6,55.63,55.59,55.63,141000.0,41.401,41.4233,41.3935,41.4233,141000.0
2014-07-10 15:45:00,55.62,55.62,55.56,55.57,218900.0,41.4158,41.4158,41.3712,41.3786,218900.0
2014-07-10 15:50:00,55.56,55.58,55.54,55.58,253000.0,41.3712,41.3861,41.3563,41.3861,253000.0
2014-07-10 15:55:00,55.58,55.59,55.56,55.57,378400.0,41.3861,41.3935,41.3712,41.3786,378400.0
2014-07-11 09:30:00,55.29,55.45,55.19,55.34,426400.0,41.1701,41.2893,41.0957,41.2073,426400.0
2014-07-11 09:35:00,55.34,55.46,55.3,55.36,237500.0,41.2073,41.2967,41.1776,41.2222,237500.0
2014-07-11 09:40:00,55.37,55.39,55.28,55.37,163200.0,41.2297,41.2446,41.1627,41.2297,163200.0
2014-07-11 09:45:00,55.37,55.37,55.22,55.26,248100.0,41.2297,41.2297,41.118,41.1478,248100.0
2014-07-11 09:50:00,55.27,55.35,55.24,55.28,187500.0,41.1552,41.2148,41.1329,41.1627,187500.0
2014-07-11 09:55:00,55.29,55.36,55.28,55.32,144800.0,41.1701,41.2222,41.1627,41.1925,144800.0
2014-07-11 10:00:00,55.32,55.33,55.26,55.29,189100.0,41.1925,41.1999,41.1478,41.1701,189100.0
2014-07-11 10:05:00,55.29,55.36,55.26,55.36,190500.0,41.1701,41.2222,41.1478,41.2222,190500.0
2014-07-11 10:10:00,55.37,55.64,55.35,55.61,287600.0,41.2297,41.4307,41.2148,41.4084,287600.0
2014-07-11 10:15:00,55.61,55.81,55.58,55.81,357300.0,41.4084,41.5573,41.3861,41.5573,357300.0
2014-07-11 10:20:00,55.8,55.83,55.71,55.72,174400.0,41.5499,41.5722,41.4829,41.4903,174400.0
2014-07-11 10:25:00,55.73,55.75,55.71,55.74,145900.0,41.4978,41.5126,41.4829,41.5052,145900.0
2014-07-11 10:30:00,55.73,55.76,55.64,55.71,179000.0,41.4978,41.5201,41.4307,41.4829,179000.0
2014-07-11 10:35:00,55.71,55.73,55.63,55.72,265200.0,41.4829,41.4978,41.4233,41.4903,265200.0
2014-07-11 10:40:00,55.72,55.72,55.61,55.66,182300.0,41.4903,41.4903,41.4084,41.4456,182300.0
2014-07-11 10:45:00,55.66,55.78,55.65,55.71,114000.0,41.4456,41.535,41.4382,41.4829,114000.0
2014-07-11 10:50:00,55.72,55.79,55.69,55.73,91900.0,41.4903,41.5424,41.468,41.4978,91900.0
2014-07-11 10:55:00,55.73,55.74,55.66,55.67,72800.0,41.4978,41.5052,41.4456,41.4531,72800.0
2014-07-11 11:00:00,55.68,55.71,55.65,55.66,99000.0,41.4605,41.4829,41.4382,41.4456,99000.0
2014-07-11 11:05:00,55.66,55.73,55.65,55.71,110400.0,41.4456,41.4978,41.4382,41.4829,110400.0
2014-07-11 11:10:00,55.71,55.73,55.69,55.71,65500.0,41.4829,41.4978,41.468,41.4829,65500.0
2014-07-11 11:15:00,55.71,55.71,55.62,55.64,87400.0,41.4829,41.4829,41.4158,41.4307,87400.0
2014-07-11 11:20:00,55.63,55.66,55.62,55.64,75200.0,41.4233,41.4456,41.4158,41.4307,75200.0
2014-07-11 11:25:00,55.64,55.65,55.61,55.64,57600.0,41.4307,41.4382,41.4084,41.4307,57600.0
2014-07-11 11:30:00,55.65,55.77,55.65,55.77,85500.0,41.4382,41.5275,41.4382,41.5275,85500.0
2014-07-11 11:35:00,55.77,55.77,55.71,55.72,51500.0,41.5275,41.5275,41.4829,41.4903,51500.0
2014-07-11 11:40:00,55.71,55.75,55.7,55.73,53700.0,41.4829,41.5126,41.4754,41.4978,53700.0
2014-07-11 11:45:00,55.72,55.75,55.69,55.7,105000.0,41.4903,41.5126,41.468,41.4754,105000.0
2014-07-11 11:50:00,55.69,55.7,55.66,55.69,81800.0,41.468,41.4754,41.4456,41.468,81800.0
2014-07-11 11:55:00,55.68,55.68,55.62,55.63,55900.0,41.4605,41.4605,41.4158,41.4233,55900.0
2014-07-11 12:00:00,55.63,55.71,55.62,55.7,54800.0,41.4233,41.4829,41.4158,41.4754,54800.0
2014-07-11 12:05:00,55.7,55.72,55.65,55.72,44700.0,41.4754,41.4903,41.4382,41.4903,44700.0
2014-07-11 12:10:00,55.72,55.75,55.64,55.67,91300.0,41.4903,41.5126,41.4307,41.4531,91300.0
2014-07-11 12:15:00,55.68,55.71,55.64,55.64,66500.0,41.4605,41.4829,41.4307,41.4307,66500.0
2014-07-11 12:20:00,55.64,55.65,55.58,55.6,60100.0,41.4307,41.4382,41.3861,41.401,60100.0
2014-07-11 12:25:00,55.6,55.62,55.55,55.58,123800.0,41.401,41.4158,41.3637,41.3861,123800.0
2014-07-11 12:30:00,55.57,55.59,55.54,55.58,95500.0,41.3786,41.3935,41.3563,41.3861,95500.0
2014-07-11 12:35:00,55.59,55.64,55.59,55.62,102400.0,41.3935,41.4307,41.3935,41.4158,102400.0
2014-07-11 12:40:00,55.61,55.62,55.58,55.58,72400.0,41.4084,41.4158,41.3861,41.3861,72400.0
2014-07-11 12:45:00,55.58,55.61,55.58,55.59,48800.0,41.3861,41.4084,41.3861,41.3935,48800.0
2014-07-11 12:50:00,55.59,55.67,55.59,55.67,70600.0,41.3935,41.4531,41.3935,41.4531,70600.0
2014-07-11 12:55:00,55.68,55.72,55.68,55.72,68500.0,41.4605,41.4903,41.4605,41.4903,68500.0
2014-07-11 13:00:00,55.72,55.8,55.71,55.77,116500.0,41.4903,41.5499,41.4829,41.5275,116500.0
2014-07-11 13:05:00,55.76,55.79,55.75,55.76,71900.0,41.5201,41.5424,41.5126,41.5201,71900.0
2014-07-11 13:10:00,55.76,55.76,55.73,55.75,80500.0,41.5201,41.5201,41.4978,41.5126,80500.0
2014-07-11 13:15:00,55.75,55.79,55.75,55.79,47800.0,41.5126,41.5424,41.5126,41.5424,47800.0
2014-07-11 13:20:00,55.79,55.8,55.78,55.78,67800.0,41.5424,41.5499,41.535,41.535,67800.0
2014-07-11 13:25:00,55.78,55.79,55.73,55.75,61800.0,41.535,41.5424,41.4978,41.5126,61800.0
2014-07-11 13:30:00,55.75,55.75,55.69,55.74,76900.0,41.5126,41.5126,41.468,41.5052,76900.0
2014-07-11 13:35:00,55.74,55.76,55.72,55.74,58000.0,41.5052,41.5201,41.4903,41.5052,58000.0
2014-07-11 13:40:00,55.74,55.76,55.73,55.75,88400.0,41.5052,41.5201,41.4978,41.5126,88400.0
2014-07-11 13:45:00,55.75,55.79,55.74,55.75,47000.0,41.5126,41.5424,41.5052,41.5126,47000.0
2014-07-11 13:50:00,55.76,55.77,55.75,55.76,31900.0,41.5201,41.5275,41.5126,41.5201,31900.0
2014-07-11 13:55:00,55.75,55.78,55.75,55.77,78200.0,41.5126,41.535,41.5126,41.5275,78200.0
2014-07-11 14:00:00,55.76,55.81,55.76,55.81,27000.0,41.5201,41.5573,41.5201,41.5573,27000.0
2014-07-11 14:05:00,55.81,55.84,55.81,55.83,56900.0,41.5573,41.5797,41.5573,41.5722,56900.0
2014-07-11 14:10:00,55.84,55.88,55.83,55.86,78900.0,41.5797,41.6094,41.5722,41.5946,78900.0
2014-07-11 14:15:00,55.87,55.88,55.86,55.88,78400.0,41.602,41.6094,41.5946,41.6094,78400.0
2014-07-11 14:20:00,55.87,55.89,55.87,55.88,102800.0,41.602,41.6169,41.602,41.6094,102800.0
2014-07-11 14:25:00,55.88,55.91,55.87,55.87,134500.0,41.6094,41.6318,41.602,41.602,134500.0
2014-07-11 14:30:00,55.88,55.9,55.87,55.87,64100.0,41.6094,41.6243,41.602,41.602,64100.0
2014-07-11 14:35:00,55.87,55.89,55.84,55.85,113800.0,41.602,41.6169,41.5797,41.5871,113800.0
2014-07-11 14:40:00,55.86,55.86,55.83,55.83,94700.0,41.5946,41.5946,41.5722,41.5722,94700.0
2014-07-11 14:45:00,55.83,55.83,55.81,55.81,27100.0,41.5722,41.5722,41.5573,41.5573,27100.0
2014-07-11 14:50:00,55.82,55.82,55.78,55.8,110400.0,41.5648,41.5648,41.535,41.5499,110400.0
2014-07-11 14:55:00,55.79,55.8,55.77,55.77,59000.0,41.5424,41.5499,41.5275,41.5275,59000.0
2014-07-11 15:00:00,55.77,55.78,55.75,55.75,66600.0,41.5275,41.535,41.5126,41.5126,66600.0
2014-07-11 15:05:00,55.76,55.79,55.75,55.79,65800.0,41.5201,41.5424,41.5126,41.5424,65800.0
2014-07-11 15:10:00,55.79,55.79,55.76,55.78,71000.0,41.5424,41.5424,41.5201,41.535,71000.0
2014-07-11 15:15:00,55.78,55.8,55.77,55.79,80300.0,41.535,41.5499,41.5275,41.5424,80300.0
2014-07-11 15:20:00,55.79,55.8,55.77,55.78,50100.0,41.5424,41.5499,41.5275,41.535,50100.0
2014-07-11 15:25:00,55.78,55.83,55.78,55.82,117100.0,41.535,41.5722,41.535,41.5648,117100.0
2014-07-11 15:30:00,55.83,55.83,55.8,55.82,92800.0,41.5722,41.5722,41.5499,41.5648,92800.0
2014-07-11 15:35:00,55.82,55.85,55.8,55.84,64700.0,41.5648,41.5871,41.5499,41.5797,64700.0
2014-07-11 15:40:00,55.85,55.85,55.81,55.83,155000.0,41.5871,41.5871,41.5573,41.5722,155000.0
2014-07-11 15:45:00,55.84,55.84,55.78,55.78,147900.0,41.5797,41.5797,41.535,41.535,147900.0
2014-07-11 15:50:00,55.79,55.81,55.77,55.78,172300.0,41.5424,41.5573,41.5275,41.535,172300.0
2014-07-11 15:55:00,55.77,55.8,55.76,55.79,345200.0,41.5275,41.5499,41.5201,41.5424,345200.0
2014-07-14 09:30:00,56.53,56.84,56.5,56.59,744100.0,42.0934,42.3243,42.0711,42.1381,744100.0
2014-07-14 09:35:00,56.57,56.72,56.47,56.57,342900.0,42.1232,42.2349,42.0488,42.1232,342900.0
2014-07-14 09:40:00,56.58,56.65,56.56,56.64,525700.0,42.1307,42.1828,42.1158,42.1754,525700.0
2014-07-14 09:45:00,56.63,56.73,56.56,56.57,226900.0,42.1679,42.2424,42.1158,42.1232,226900.0
2014-07-14 09:50:00,56.57,56.61,56.53,56.6,330500.0,42.1232,42.153,42.0934,42.1456,330500.0
2014-07-14 09:55:00,56.6,56.61,56.53,56.57,214100.0,42.1456,42.153,42.0934,42.1232,214100.0
2014-07-14 10:00:00,56.56,56.63,56.54,56.56,128700.0,42.1158,42.1679,42.1009,42.1158,128700.0
2014-07-14 10:05:00,56.56,56.62,56.52,56.54,156800.0,42.1158,42.1605,42.086,42.1009,156800.0
2014-07-14 10:10:00,56.53,56.6,56.5,56.6,117200.0,42.0934,42.1456,42.0711,42.1456,117200.0
2014-07-14 10:15:00,56.6,56.6,56.45,56.45,138900.0,42.1456,42.1456,42.0339,42.0339,138900.0
2014-07-14 10:20:00,56.44,56.48,56.41,56.42,217900.0,42.0264,42.0562,42.0041,42.0115,217900.0
2014-07-14 10:25:00,56.41,56.45,56.38,56.42,148200.0,42.0041,42.0339,41.9818,42.0115,148200.0
2014-07-14 10:30:00,56.43,56.55,56.43,56.55,204300.0,42.019,42.1083,42.019,42.1083,204300.0
2014-07-14 10:35:00,56.54,56.61,56.54,56.61,169200.0,42.1009,42.153,42.1009,42.153,169200.0
2014-07-14 10:40:00,56.61,56.61,56.5,56.51,117500.0,42.153,42.153,42.0711,42.0786,117500.0
2014-07-14 10:45:00,56.51,56.6,56.5,56.58,101100.0,42.0786,42.1456,42.0711,42.1307,101100.0
2014-07-14 10:50:00,56.59,56.6,56.53,56.54,91800.0,42.1381,42.1456,42.0934,42.1009,91800.0
2014-07-14 10:55:00,56.53,56.58,56.52,56.52,146300.0,42.0934,42.1307,42.086,42.086,146300.0
2014-07-14 11:00:00,56.52,56.55,56.52,56.54,113100.0,42.086,42.1083,42.086,42.1009,113100.0
2014-07-14 11:05:00,56.54,56.57,56.52,56.57,70000.0,42.1009,42.1232,42.086,42.1232,70000.0
2014-07-14 11:10:00,56.56,56.59,56.54,56.57,101900.0,42.1158,42.1381,42.1009,42.1232,101900.0
2014-07-14 11:15:00,56.56,56.57,56.5,56.5,88000.0,42.1158,42.1232,42.0711,42.0711,88000.0
2014-07-14 11:20:00,56.5,56.56,56.5,56.55,70900.0,42.0711,42.1158,42.0711,42.1083,70900.0
2014-07-14 11:25:00,56.55,56.62,56.53,56.58,103700.0,42.1083,42.1605,42.0934,42.1307,103700.0
2014-07-14 11:30:00,56.58,56.6,56.55,56.55,57600.0,42.1307,42.1456,42.1083,42.1083,57600.0
2014-07-14 11:35:00,56.54,56.57,56.54,56.57,162600.0,42.1009,42.1232,42.1009,42.1232,162600.0
2014-07-14 11:40:00,56.57,56.63,56.56,56.63,90400.0,42.1232,42.1679,42.1158,42.1679,90400.0
2014-07-14 11:45:00,56.62,56.65,56.62,56.62,134100.0,42.1605,42.1828,42.1605,42.1605,134100.0
2014-07-14 11:50:00,56.62,56.63,56.57,56.58,77300.0,42.1605,42.1679,42.1232,42.1307,77300.0
2014-07-14 11:55:00,56.59,56.63,56.59,56.59,64800.0,42.1381,42.1679,42.1381,42.1381,64800.0
2014-07-14 12:00:00,56.59,56.61,56.56,56.59,64500.0,42.1381,42.153,42.1158,42.1381,64500.0
2014-07-14 12:05:00,56.58,56.59,56.55,56.58,43800.0,42.1307,42.1381,42.1083,42.1307,43800.0
2014-07-14 12:10:00,56.58,56.58,56.55,56.56,38500.0,42.1307,42.1307,42.1083,42.1158,38500.0
2014-07-14 12:15:00,56.55,56.55,56.5,56.5,54200.0,42.1083,42.1083,42.0711,42.0711,54200.0
2014-07-14 12:20:00,56.5,56.54,56.47,56.52,66800.0,42.0711,42.1009,42.0488,42.086,66800.0
2014-07-14 12:25:00,56.52,56.56,56.51,56.55,62800.0,42.086,42.1158,42.0786,42.1083,62800.0
2014-07-14 12:30:00,56.54,56.58,56.53,56.55,69500.0,42.1009,42.1307,42.0934,42.1083,69500.0
2014-07-14 12:35:00,56.54,56.57,56.53,56.54,49300.0,42.1009,42.1232,42.0934,42.1009,49300.0
2014-07-14 12:40:00,56.53,56.58,56.53,56.53,62000.0,42.0934,42.1307,42.0934,42.0934,62000.0
2014-07-14 12:45:00,56.53,56.55,56.51,56.51,74100.0,42.0934,42.1083,42.0786,42.0786,74100.0
2014-07-14 12:50:00,56.51,56.52,56.46,56.5,93900.0,42.0786,42.086,42.0413,42.0711,93900.0
2014-07-14 12:55:00,56.5,56.52,56.48,56.48,66400.0,42.0711,42.086,42.0562,42.0562,66400.0
2014-07-14 13:00:00,56.48,56.5,56.45,56.48,86100.0,42.0562,42.0711,42.0339,42.0562,86100.0
2014-07-14 13:05:00,56.47,56.48,56.45,56.47,61800.0,42.0488,42.0562,42.0339,42.0488,61800.0
2014-07-14 13:10:00,56.47,56.48,56.45,56.46,128400.0,42.0488,42.0562,42.0339,42.0413,128400.0
2014-07-14 13:15:00,56.46,56.49,56.43,56.43,84800.0,42.0413,42.0637,42.019,42.019,84800.0
2014-07-14 13:20:00,56.43,56.46,56.42,56.46,48700.0,42.019,42.0413,42.0115,42.0413,48700.0
2014-07-14 13:25:00,56.45,56.46,56.43,56.44,74600.0,42.0339,42.0413,42.019,42.0264,74600.0
2014-07-14 13:30:00,56.43,56.46,56.43,56.43,98500.0,42.019,42.0413,42.019,42.019,98500.0
2014-07-14 13:35:00,56.43,56.45,56.43,56.45,56300.0,42.019,42.0339,42.019,42.0339,56300.0
2014-07-14 13:40:00,56.44,56.47,56.44,56.46,52600.0,42.0264,42.0488,42.0264,42.0413,52600.0
2014-07-14 13:45:00,56.46,56.47,56.43,56.46,97800.0,42.0413,42.0488,42.019,42.0413,97800.0
2014-07-14 13:50:00,56.46,56.52,56.46,56.51,84500.0,42.0413,42.086,42.0413,42.0786,84500.0
2014-07-14 13:55:00,56.52,56.52,56.48,56.48,76400.0,42.086,42.086,42.0562,42.0562,76400.0
2014-07-14 14:00:00,56.48,56.49,56.47,56.48,62900.0,42.0562,42.0637,42.0488,42.0562,62900.0
2014-07-14 14:05:00,56.48,56.53,56.47,56.49,88800.0,42.0562,42.0934,42.0488,42.0637,88800.0
2014-07-14 14:10:00,56.49,56.5,56.47,56.47,78000.0,42.0637,42.0711,42.0488,42.0488,78000.0
2014-07-14 14:15:00,56.47,56.48,56.44,56.47,94400.0,42.0488,42.0562,42.0264,42.0488,94400.0
2014-07-14 14:20:00,56.47,56.48,56.44,56.45,87400.0,42.0488,42.0562,42.0264,42.0339,87400.0
2014-07-14 14:25:00,56.46,56.51,56.45,56.46,139100.0,42.0413,42.0786,42.0339,42.0413,139100.0
2014-07-14 14:30:00,56.45,56.47,56.45,56.45,52700.0,42.0339,42.0488,42.0339,42.0339,52700.0
2014-07-14 14:35:00,56.45,56.48,56.45,56.47,69800.0,42.0339,42.0562,42.0339,42.0488,69800.0
2014-07-14 14:40:00,56.47,56.49,56.46,56.48,60700.0,42.0488,42.0637,42.0413,42.0562,60700.0
2014-07-14 14:45:00,56.48,56.51,56.48,56.49,81900.0,42.0562,42.0786,42.0562,42.0637,81900.0
2014-07-14 14:50:00,56.49,56.51,56.47,56.48,127900.0,42.0637,42.0786,42.0488,42.0562,127900.0
2014-07-14 14:55:00,56.48,56.5,56.47,56.48,140000.0,42.0562,42.0711,42.0488,42.0562,140000.0
2014-07-14 15:00:00,56.48,56.49,56.46,56.49,124600.0,42.0562,42.0637,42.0413,42.0637,124600.0
2014-07-14 15:05:00,56.49,56.5,56.46,56.48,174700.0,42.0637,42.0711,42.0413,42.0562,174700.0
2014-07-14 15:10:00,56.47,56.51,56.42,56.42,271400.0,42.0488,42.0786,42.0115,42.0115,271400.0
2014-07-14 15:15:00,56.42,56.43,56.4,56.41,156600.0,42.0115,42.019,41.9966,42.0041,156600.0
2014-07-14 15:20:00,56.4,56.41,56.35,56.35,156700.0,41.9966,42.0041,41.9594,41.9594,156700.0
2014-07-14 15:25:00,56.36,56.36,56.33,56.34,172600.0,41.9669,41.9669,41.9445,41.952,172600.0
2014-07-14 15:30:00,56.34,56.39,56.33,56.33,225300.0,41.952,41.9892,41.9445,41.9445,225300.0
2014-07-14 15:35:00,56.33,56.36,56.32,56.36,327100.0,41.9445,41.9669,41.9371,41.9669,327100.0
2014-07-14 15:40:00,56.35,56.36,56.29,56.3,269300.0,41.9594,41.9669,41.9147,41.9222,269300.0
2014-07-14 15:45:00,56.29,56.35,56.28,56.33,461400.0,41.9147,41.9594,41.9073,41.9445,461400.0
2014-07-14 15:50:00,56.33,56.33,56.3,56.32,340300.0,41.9445,41.9445,41.9222,41.9371,340300.0
2014-07-14 15:55:00,56.31,56.32,56.2,56.27,1280400.0,41.9296,41.9371,41.8477,41.8998,1280400.0
2014-07-15 09:30:00,57.96,58.54,57.76,58.22,3119500.0,43.1583,43.5901,43.0093,43.3519,3119500.0
2014-07-15 09:35:00,58.22,58.3,58.05,58.21,1000400.0,43.3519,43.4114,43.2253,43.3444,1000400.0
2014-07-15 09:40:00,58.2,58.22,57.96,58.19,813300.0,43.337,43.3519,43.1583,43.3295,813300.0
2014-07-15 09:45:00,58.19,58.42,58.18,58.42,1088200.0,43.3295,43.5008,43.3221,43.5008,1088200.0
2014-07-15 09:50:00,58.42,58.43,58.3,58.37,918200.0,43.5008,43.5082,43.4114,43.4636,918200.0
2014-07-15 09:55:00,58.38,58.39,58.14,58.24,803800.0,43.471,43.4784,43.2923,43.3668,803800.0
2014-07-15 10:00:00,58.24,58.41,58.24,58.35,547000.0,43.3668,43.4933,43.3668,43.4487,547000.0
2014-07-15 10:05:00,58.35,58.49,58.31,58.49,759400.0,43.4487,43.5529,43.4189,43.5529,759400.0
2014-07-15 10:10:00,58.48,58.5,58.38,58.42,1026100.0,43.5455,43.5604,43.471,43.5008,1026100.0
2014-07-15 10:15:00,58.41,58.55,58.39,58.54,1038400.0,43.4933,43.5976,43.4784,43.5901,1038400.0
2014-07-15 10:20:00,58.54,58.58,58.43,58.47,667100.0,43.5901,43.6199,43.5082,43.538,667100.0
2014-07-15 10:25:00,58.47,58.54,58.44,58.54,453000.0,43.538,43.5901,43.5157,43.5901,453000.0
2014-07-15 10:30:00,58.54,58.67,58.53,58.55,1136200.0,43.5901,43.6869,43.5827,43.5976,1136200.0
2014-07-15 10:35:00,58.54,58.69,58.54,58.65,592100.0,43.5901,43.7018,43.5901,43.672,592100.0
2014-07-15 10:40:00,58.64,58.69,58.6,58.64,1007600.0,43.6646,43.7018,43.6348,43.6646,1007600.0
2014-07-15 10:45:00,58.64,58.65,58.31,58.38,683100.0,43.6646,43.672,43.4189,43.471,683100.0
2014-07-15 10:50:00,58.37,58.45,58.25,58.45,570400.0,43.4636,43.5231,43.3742,43.5231,570400.0
2014-07-15 10:55:00,58.44,58.52,58.37,58.46,321700.0,43.5157,43.5752,43.4636,43.5306,321700.0
2014-07-15 11:00:00,58.45,58.49,58.37,58.47,217800.0,43.5231,43.5529,43.4636,43.538,217800.0
2014-07-15 11:05:00,58.48,58.49,58.45,58.48,171400.0,43.5455,43.5529,43.5231,43.5455,171400.0
2014-07-15 11:10:00,58.48,58.59,58.47,58.59,300700.0,43.5455,43.6274,43.538,43.6274,300700.0
2014-07-15 11:15:00,58.59,58.59,58.52,58.54,140000.0,43.6274,43.6274,43.5752,43.5901,140000.0
2014-07-15 11:20:00,58.53,58.56,58.5,58.55,231400.0,43.5827,43.605,43.5604,43.5976,231400.0
2014-07-15 11:25:00,58.54,58.56,58.53,58.54,165400.0,43.5901,43.605,43.5827,43.5901,165400.0
2014-07-15 11:30:00,58.54,58.54,58.44,58.46,395300.0,43.5901,43.5901,43.5157,43.5306,395300.0
2014-07-15 11:35:00,58.47,58.52,58.4,58.41,389900.0,43.538,43.5752,43.4859,43.4933,389900.0
2014-07-15 11:40:00,58.41,58.46,58.32,58.35,164300.0,43.4933,43.5306,43.4263,43.4487,164300.0
2014-07-15 11:45:00,58.33,58.39,58.32,58.37,147800.0,43.4338,43.4784,43.4263,43.4636,147800.0
2014-07-15 11:50:00,58.38,58.43,58.35,58.35,462700.0,43.471,43.5082,43.4487,43.4487,462700.0
2014-07-15 11:55:00,58.35,58.4,58.31,58.38,381200.0,43.4487,43.4859,43.4189,43.471,381200.0
2014-07-15 12:00:00,58.37,58.4,58.33,58.34,216600.0,43.4636,43.4859,43.4338,43.4412,216600.0
2014-07-15 12:05:00,58.34,58.37,58.28,58.35,413200.0,43.4412,43.4636,43.3965,43.4487,413200.0
2014-07-15 12:10:00,58.35,58.39,58.35,58.37,206200.0,43.4487,43.4784,43.4487,43.4636,206200.0
2014-07-15 12:15:00,58.37,58.44,58.34,58.4,273600.0,43.4636,43.5157,43.4412,43.4859,273600.0
2014-07-15 12:20:00,58.4,58.43,58.38,58.42,128100.0,43.4859,43.5082,43.471,43.5008,128100.0
2014-07-15 12:25:00,58.41,58.46,58.41,58.43,183700.0,43.4933,43.5306,43.4933,43.5082,183700.0
2014-07-15 12:30:00,58.43,58.45,58.42,58.44,165000.0,43.5082,43.5231,43.5008,43.5157,165000.0
2014-07-15 12:35:00,58.45,58.46,58.41,58.42,109600.0,43.5231,43.5306,43.4933,43.5008,109600.0
2014-07-15 12:40:00,58.42,58.46,58.4,58.45,161300.0,43.5008,43.5306,43.4859,43.5231,161300.0
2014-07-15 12:45:00,58.46,58.46,58.43,58.43,52700.0,43.5306,43.5306,43.5082,43.5082,52700.0
2014-07-15 12:50:00,58.43,58.47,58.43,58.44,98200.0,43.5082,43.538,43.5082,43.5157,98200.0
2014-07-15 12:55:00,58.45,58.45,58.4,58.42,168200.0,43.5231,43.5231,43.4859,43.5008,168200.0
2014-07-15 13:00:00,58.41,58.45,58.38,58.38,142200.0,43.4933,43.5231,43.471,43.471,142200.0
2014-07-15 13:05:00,58.39,58.44,58.37,58.44,175400.0,43.4784,43.5157,43.4636,43.5157,175400.0
2014-07-15 13:10:00,58.44,58.55,58.43,58.55,266000.0,43.5157,43.5976,43.5082,43.5976,266000.0
2014-07-15 13:15:00,58.55,58.58,58.53,58.54,189200.0,43.5976,43.6199,43.5827,43.5901,189200.0
2014-07-15 13:20:00,58.54,58.54,58.45,58.47,143700.0,43.5901,43.5901,43.5231,43.538,143700.0
2014-07-15 13:25:00,58.47,58.51,58.45,58.5,107800.0,43.538,43.5678,43.5231,43.5604,107800.0
2014-07-15 13:30:00,58.51,58.54,58.46,58.47,122400.0,43.5678,43.5901,43.5306,43.538,122400.0
2014-07-15 13:35:00,58.47,58.52,58.43,58.46,135400.0,43.538,43.5752,43.5082,43.5306,135400.0
2014-07-15 13:40:00,58.46,58.49,58.44,58.48,85100.0,43.5306,43.5529,43.5157,43.5455,85100.0
2014-07-15 13:45:00,58.49,58.5,58.45,58.47,87900.0,43.5529,43.5604,43.5231,43.538,87900.0
2014-07-15 13:50:00,58.47,58.49,58.42,58.42,105600.0,43.538,43.5529,43.5008,43.5008,105600.0
2014-07-15 13:55:00,58.42,58.45,58.4,58.41,174800.0,43.5008,43.5231,43.4859,43.4933,174800.0
2014-07-15 14:00:00,58.41,58.44,58.38,58.38,136800.0,43.4933,43.5157,43.471,43.471,136800.0
2014-07-15 14:05:00,58.38,58.5,58.38,58.48,284100.0,43.471,43.5604,43.471,43.5455,284100.0
2014-07-15 14:10:00,58.47,58.53,58.47,58.51,224500.0,43.538,43.5827,43.538,43.5678,224500.0
2014-07-15 14:15:00,58.52,58.53,58.47,58.53,162000.0,43.5752,43.5827,43.538,43.5827,162000.0
2014-07-15 14:20:00,58.52,58.59,58.5,58.57,372300.0,43.5752,43.6274,43.5604,43.6125,372300.0
2014-07-15 14:25:00,58.57,58.58,58.51,58.52,79000.0,43.6125,43.6199,43.5678,43.5752,79000.0
2014-07-15 14:30:00,58.52,58.53,58.41,58.42,193500.0,43.5752,43.5827,43.4933,43.5008,193500.0
2014-07-15 14:35:00,58.42,58.48,58.41,58.44,173200.0,43.5008,43.5455,43.4933,43.5157,173200.0
2014-07-15 14:40:00,58.44,58.47,58.43,58.43,107900.0,43.5157,43.538,43.5082,43.5082,107900.0
2014-07-15 14:45:00,58.44,58.46,58.42,58.43,111700.0,43.5157,43.5306,43.5008,43.5082,111700.0
2014-07-15 14:50:00,58.43,58.48,58.42,58.43,137300.0,43.5082,43.5455,43.5008,43.5082,137300.0
2014-07-15 14:55:00,58.42,58.49,58.41,58.47,143900.0,43.5008,43.5529,43.4933,43.538,143900.0
2014-07-15 15:00:00,58.47,58.48,58.41,58.42,108500.0,43.538,43.5455,43.4933,43.5008,108500.0
2014-07-15 15:05:00,58.42,58.43,58.39,58.4,166700.0,43.5008,43.5082,43.4784,43.4859,166700.0
2014-07-15 15:10:00,58.4,58.45,58.39,58.45,179900.0,43.4859,43.5231,43.4784,43.5231,179900.0
2014-07-15 15:15:00,58.45,58.46,58.42,58.43,159400.0,43.5231,43.5306,43.5008,43.5082,159400.0
2014-07-15 15:20:00,58.43,58.44,58.38,58.38,194400.0,43.5082,43.5157,43.471,43.471,194400.0
2014-07-15 15:25:00,58.38,58.39,58.34,58.34,242600.0,43.471,43.4784,43.4412,43.4412,242600.0
2014-07-15 15:30:00,58.33,58.38,58.31,58.34,362300.0,43.4338,43.471,43.4189,43.4412,362300.0
2014-07-15 15:35:00,58.35,58.39,58.32,58.38,328500.0,43.4487,43.4784,43.4263,43.471,328500.0
2014-07-15 15:40:00,58.38,58.38,58.31,58.34,411000.0,43.471,43.471,43.4189,43.4412,411000.0
2014-07-15 15:45:00,58.34,58.36,58.24,58.27,591300.0,43.4412,43.4561,43.3668,43.3891,591300.0
2014-07-15 15:50:00,58.27,58.28,58.23,58.28,474500.0,43.3891,43.3965,43.3593,43.3965,474500.0
2014-07-15 15:55:00,58.27,58.39,58.25,58.34,1261700.0,43.3891,43.4784,43.3742,43.4412,1261700.0
2014-07-16 09:30:00,58.51,58.56,58.37,58.42,625900.0,43.5678,43.605,43.4636,43.5008,625900.0
2014-07-16 09:35:00,58.42,58.68,58.39,58.68,557900.0,43.5008,43.6944,43.4784,43.6944,557900.0
2014-07-16 09:40:00,58.68,58.68,58.47,58.51,419700.0,43.6944,43.6944,43.538,43.5678,419700.0
2014-07-16 09:45:00,58.52,58.54,58.38,58.49,352200.0,43.5752,43.5901,43.471,43.5529,352200.0
2014-07-16 09:50:00,58.49,58.57,58.31,58.45,270100.0,43.5529,43.6125,43.4189,43.5231,270100.0
2014-07-16 09:55:00,58.45,58.62,58.43,58.61,281500.0,43.5231,43.6497,43.5082,43.6423,281500.0
2014-07-16 10:00:00,58.62,58.93,58.58,58.92,666400.0,43.6497,43.8805,43.6199,43.8731,666400.0
2014-07-16 10:05:00,58.92,58.98,58.87,58.95,414900.0,43.8731,43.9178,43.8359,43.8954,414900.0
2014-07-16 10:10:00,58.95,58.97,58.85,58.93,339900.0,43.8954,43.9103,43.821,43.8805,339900.0
2014-07-16 10:15:00,58.93,58.93,58.78,58.92,213400.0,43.8805,43.8805,43.7688,43.8731,213400.0
2014-07-16 10:20:00,58.92,58.94,58.8,58.82,199100.0,43.8731,43.888,43.7837,43.7986,199100.0
2014-07-16 10:25:00,58.82,58.91,58.82,58.84,247600.0,43.7986,43.8656,43.7986,43.8135,247600.0
2014-07-16 10:30:00,58.85,58.86,58.79,58.8,124100.0,43.821,43.8284,43.7763,43.7837,124100.0
2014-07-16 10:35:00,58.8,58.84,58.75,58.76,241500.0,43.7837,43.8135,43.7465,43.754,241500.0
2014-07-16 10:40:00,58.76,58.81,58.73,58.76,157300.0,43.754,43.7912,43.7316,43.754,157300.0
2014-07-16 10:45:00,58.76,58.78,58.64,58.64,297200.0,43.754,43.7688,43.6646,43.6646,297200.0
2014-07-16 10:50:00,58.64,58.66,58.57,58.64,215100.0,43.6646,43.6795,43.6125,43.6646,215100.0
2014-07-16 10:55:00,58.63,58.76,58.6,58.75,273500.0,43.6572,43.754,43.6348,43.7465,273500.0
2014-07-16 11:00:00,58.75,58.85,58.73,58.8,185200.0,43.7465,43.821,43.7316,43.7837,185200.0
2014-07-16 11:05:00,58.81,58.81,58.75,58.76,108600.0,43.7912,43.7912,43.7465,43.754,108600.0
2014-07-16 11:10:00,58.75,58.85,58.75,58.83,178800.0,43.7465,43.821,43.7465,43.8061,178800.0
2014-07-16 11:15:00,58.84,58.9,58.81,58.88,203900.0,43.8135,43.8582,43.7912,43.8433,203900.0
2014-07-16 11:20:00,58.88,58.88,58.79,58.8,99900.0,43.8433,43.8433,43.7763,43.7837,99900.0
2014-07-16 11:25:00,58.8,58.88,58.75,58.87,224700.0,43.7837,43.8433,43.7465,43.8359,224700.0
2014-07-16 11:30:00,58.88,58.89,58.75,58.75,92000.0,43.8433,43.8508,43.7465,43.7465,92000.0
2014-07-16 11:35:00,58.75,58.84,58.75,58.75,159900.0,43.7465,43.8135,43.7465,43.7465,159900.0
2014-07-16 11:40:00,58.75,58.84,58.75,58.83,174200.0,43.7465,43.8135,43.7465,43.8061,174200.0
2014-07-16 11:45:00,58.83,58.83,58.79,58.82,139300.0,43.8061,43.8061,43.7763,43.7986,139300.0
2014-07-16 11:50:00,58.82,58.87,58.8,58.87,127300.0,43.7986,43.8359,43.7837,43.8359,127300.0
2014-07-16 11:55:00,58.87,58.93,58.86,58.92,206000.0,43.8359,43.8805,43.8284,43.8731,206000.0
2014-07-16 12:00:00,58.92,58.92,58.84,58.86,120900.0,43.8731,43.8731,43.8135,43.8284,120900.0
2014-07-16 12:05:00,58.86,58.89,58.84,58.86,104700.0,43.8284,43.8508,43.8135,43.8284,104700.0
2014-07-16 12:10:00,58.86,58.89,58.84,58.88,107200.0,43.8284,43.8508,43.8135,43.8433,107200.0
2014-07-16 12:15:00,58.87,58.88,58.84,58.85,128600.0,43.8359,43.8433,43.8135,43.821,128600.0
2014-07-16 12:20:00,58.84,58.87,58.81,58.84,132800.0,43.8135,43.8359,43.7912,43.8135,132800.0
2014-07-16 12:25:00,58.84,58.87,58.82,58.83,111500.0,43.8135,43.8359,43.7986,43.8061,111500.0
2014-07-16 12:30:00,58.83,58.86,58.81,58.85,127700.0,43.8061,43.8284,43.7912,43.821,127700.0
2014-07-16 12:35:00,58.84,58.85,58.77,58.78,197700.0,43.8135,43.821,43.7614,43.7688,197700.0
2014-07-16 12:40:00,58.79,58.79,58.75,58.78,104800.0,43.7763,43.7763,43.7465,43.7688,104800.0
2014-07-16 12:45:00,58.78,58.8,58.75,58.79,122200.0,43.7688,43.7837,43.7465,43.7763,122200.0
2014-07-16 12:50:00,58.78,58.8,58.75,58.79,138200.0,43.7688,43.7837,43.7465,43.7763,138200.0
2014-07-16 12:55:00,58.79,58.82,58.78,58.81,121900.0,43.7763,43.7986,43.7688,43.7912,121900.0
2014-07-16 13:00:00,58.8,58.91,58.8,58.89,249100.0,43.7837,43.8656,43.7837,43.8508,249100.0
2014-07-16 13:05:00,58.89,58.94,58.88,58.93,226700.0,43.8508,43.888,43.8433,43.8805,226700.0
2014-07-16 13:10:00,58.93,58.96,58.92,58.96,100400.0,43.8805,43.9029,43.8731,43.9029,100400.0
2014-07-16 13:15:00,58.96,58.96,58.93,58.94,73900.0,43.9029,43.9029,43.8805,43.888,73900.0
2014-07-16 13:20:00,58.94,58.94,58.89,58.89,104500.0,43.888,43.888,43.8508,43.8508,104500.0
2014-07-16 13:25:00,58.9,58.94,58.88,58.93,95100.0,43.8582,43.888,43.8433,43.8805,95100.0
2014-07-16 13:30:00,58.92,58.92,58.88,58.89,59800.0,43.8731,43.8731,43.8433,43.8508,59800.0
2014-07-16 13:35:00,58.89,58.9,58.83,58.83,40900.0,43.8508,43.8582,43.8061,43.8061,40900.0
2014-07-16 13:40:00,58.84,58.93,58.83,58.92,95100.0,43.8135,43.8805,43.8061,43.8731,95100.0
2014-07-16 13:45:00,58.92,58.96,58.91,58.92,132000.0,43.8731,43.9029,43.8656,43.8731,132000.0
2014-07-16 13:50:00,58.92,58.93,58.89,58.89,124700.0,43.8731,43.8805,43.8508,43.8508,124700.0
2014-07-16 13:55:00,58.89,58.9,58.85,58.86,94300.0,43.8508,43.8582,43.821,43.8284,94300.0
2014-07-16 14:00:00,58.85,58.89,58.81,58.89,91200.0,43.821,43.8508,43.7912,43.8508,91200.0
2014-07-16 14:05:00,58.89,58.91,58.86,58.91,130000.0,43.8508,43.8656,43.8284,43.8656,130000.0
2014-07-16 14:10:00,58.91,58.91,58.85,58.85,80200.0,43.8656,43.8656,43.821,43.821,80200.0
2014-07-16 14:15:00,58.85,58.86,58.8,58.86,145100.0,43.821,43.8284,43.7837,43.8284,145100.0
2014-07-16 14:20:00,58.86,58.86,58.83,58.83,62800.0,43.8284,43.8284,43.8061,43.8061,62800.0
2014-07-16 14:25:00,58.83,58.86,58.83,58.85,168200.0,43.8061,43.8284,43.8061,43.821,168200.0
2014-07-16 14:30:00,58.85,58.87,58.84,58.86,99700.0,43.821,43.8359,43.8135,43.8284,99700.0
2014-07-16 14:35:00,58.86,58.87,58.73,58.73,189300.0,43.8284,43.8359,43.7316,43.7316,189300.0
2014-07-16 14:40:00,58.74,58.76,58.7,58.75,90500.0,43.7391,43.754,43.7093,43.7465,90500.0
2014-07-16 14:45:00,58.75,58.78,58.7,58.7,133600.0,43.7465,43.7688,43.7093,43.7093,133600.0
2014-07-16 14:50:00,58.7,58.76,58.69,58.74,150300.0,43.7093,43.754,43.7018,43.7391,150300.0
2014-07-16 14:55:00,58.74,58.75,58.68,58.68,89000.0,43.7391,43.7465,43.6944,43.6944,89000.0
2014-07-16 15:00:00,58.68,58.72,58.67,58.67,157100.0,43.6944,43.7242,43.6869,43.6869,157100.0
2014-07-16 15:05:00,58.67,58.68,58.65,58.65,101900.0,43.6869,43.6944,43.672,43.672,101900.0
2014-07-16 15:10:00,58.65,58.68,58.63,58.64,206400.0,43.672,43.6944,43.6572,43.6646,206400.0
2014-07-16 15:15:00,58.64,58.68,58.63,58.65,115200.0,43.6646,43.6944,43.6572,43.672,115200.0
2014-07-16 15:20:00,58.65,58.66,58.63,58.63,93400.0,43.672,43.6795,43.6572,43.6572,93400.0
2014-07-16 15:25:00,58.64,58.64,58.59,58.62,213600.0,43.6646,43.6646,43.6274,43.6497,213600.0
2014-07-16 15:30:00,58.62,58.68,58.62,58.68,167500.0,43.6497,43.6944,43.6497,43.6944,167500.0
2014-07-16 15:35:00,58.67,58.76,58.67,58.71,219400.0,43.6869,43.754,43.6869,43.7167,219400.0
2014-07-16 15:40:00,58.71,58.71,58.7,58.71,194600.0,43.7167,43.7167,43.7093,43.7167,194600.0
2014-07-16 15:45:00,58.7,58.7,58.61,58.61,282700.0,43.7093,43.7093,43.6423,43.6423,282700.0
2014-07-16 15:50:00,58.61,58.69,58.61,58.62,407200.0,43.6423,43.7018,43.6423,43.6497,407200.0
2014-07-16 15:55:00,58.63,58.73,58.62,58.7,680600.0,43.6572,43.7316,43.6497,43.7093,680600.0
2014-07-17 09:30:00,58.56,58.7,58.38,58.46,498000.0,43.605,43.7093,43.471,43.5306,498000.0
2014-07-17 09:35:00,58.46,58.59,58.35,58.46,283100.0,43.5306,43.6274,43.4487,43.5306,283100.0
2014-07-17 09:40:00,58.46,58.55,58.45,58.49,184400.0,43.5306,43.5976,43.5231,43.5529,184400.0
2014-07-17 09:45:00,58.49,58.58,58.43,58.43,196000.0,43.5529,43.6199,43.5082,43.5082,196000.0
2014-07-17 09:50:00,58.43,58.55,58.4,58.52,174400.0,43.5082,43.5976,43.4859,43.5752,174400.0
2014-07-17 09:55:00,58.52,58.58,58.49,58.55,131900.0,43.5752,43.6199,43.5529,43.5976,131900.0
2014-07-17 10:00:00,58.56,58.68,58.55,58.64,239900.0,43.605,43.6944,43.5976,43.6646,239900.0
2014-07-17 10:05:00,58.65,58.68,58.63,58.63,205700.0,43.672,43.6944,43.6572,43.6572,205700.0
2014-07-17 10:10:00,58.64,58.69,58.62,58.69,170100.0,43.6646,43.7018,43.6497,43.7018,170100.0
2014-07-17 10:15:00,58.68,58.71,58.65,58.7,176700.0,43.6944,43.7167,43.672,43.7093,176700.0
2014-07-17 10:20:00,58.71,58.78,58.7,58.77,218500.0,43.7167,43.7688,43.7093,43.7614,218500.0
2014-07-17 10:25:00,58.77,58.82,58.74,58.82,196100.0,43.7614,43.7986,43.7391,43.7986,196100.0
2014-07-17 10:30:00,58.81,58.86,58.78,58.83,198700.0,43.7912,43.8284,43.7688,43.8061,198700.0
2014-07-17 10:35:00,58.83,58.85,58.78,58.79,145200.0,43.8061,43.821,43.7688,43.7763,145200.0
2014-07-17 10:40:00,58.78,58.84,58.78,58.78,89100.0,43.7688,43.8135,43.7688,43.7688,89100.0
2014-07-17 10:45:00,58.78,58.8,58.75,58.78,116100.0,43.7688,43.7837,43.7465,43.7688,116100.0
2014-07-17 10:50:00,58.77,58.81,58.76,58.77,123500.0,43.7614,43.7912,43.754,43.7614,123500.0
2014-07-17 10:55:00,58.78,58.8,58.74,58.75,109300.0,43.7688,43.7837,43.7391,43.7465,109300.0
2014-07-17 11:00:00,58.75,58.79,58.74,58.76,85100.0,43.7465,43.7763,43.7391,43.754,85100.0
2014-07-17 11:05:00,58.76,58.77,58.72,58.72,100600.0,43.754,43.7614,43.7242,43.7242,100600.0
2014-07-17 11:10:00,58.72,58.72,58.6,58.61,120600.0,43.7242,43.7242,43.6348,43.6423,120600.0
2014-07-17 11:15:00,58.61,58.62,58.54,58.57,163700.0,43.6423,43.6497,43.5901,43.6125,163700.0
2014-07-17 11:20:00,58.57,58.64,58.56,58.56,157900.0,43.6125,43.6646,43.605,43.605,157900.0
2014-07-17 11:25:00,58.56,58.58,58.48,58.49,177500.0,43.605,43.6199,43.5455,43.5529,177500.0
2014-07-17 11:30:00,58.49,58.57,58.45,58.56,157900.0,43.5529,43.6125,43.5231,43.605,157900.0
2014-07-17 11:35:00,58.56,58.62,58.56,58.59,123500.0,43.605,43.6497,43.605,43.6274,123500.0
2014-07-17 11:40:00,58.59,58.63,58.59,58.61,91900.0,43.6274,43.6572,43.6274,43.6423,91900.0
2014-07-17 11:45:00,58.61,58.65,58.56,58.61,155800.0,43.6423,43.672,43.605,43.6423,155800.0
2014-07-17 11:50:00,58.61,58.63,58.57,58.58,121200.0,43.6423,43.6572,43.6125,43.6199,121200.0
2014-07-17 11:55:00,58.59,58.6,58.53,58.53,83600.0,43.6274,43.6348,43.5827,43.5827,83600.0
2014-07-17 12:00:00,58.53,58.53,58.39,58.44,179200.0,43.5827,43.5827,43.4784,43.5157,179200.0
2014-07-17 12:05:00,58.44,58.5,58.4,58.48,122100.0,43.5157,43.5604,43.4859,43.5455,122100.0
2014-07-17 12:10:00,58.48,58.55,58.48,58.53,100200.0,43.5455,43.5976,43.5455,43.5827,100200.0
2014-07-17 12:15:00,58.53,58.61,58.53,58.57,281000.0,43.5827,43.6423,43.5827,43.6125,281000.0
2014-07-17 12:20:00,58.56,58.57,58.46,58.47,371400.0,43.605,43.6125,43.5306,43.538,371400.0
2014-07-17 12:25:00,58.46,58.47,58.32,58.33,378900.0,43.5306,43.538,43.4263,43.4338,378900.0
2014-07-17 12:30:00,58.34,58.37,58.32,58.33,74500.0,43.4412,43.4636,43.4263,43.4338,74500.0
2014-07-17 12:35:00,58.34,58.43,58.34,58.41,127800.0,43.4412,43.5082,43.4412,43.4933,127800.0
2014-07-17 12:40:00,58.4,58.43,58.4,58.43,95200.0,43.4859,43.5082,43.4859,43.5082,95200.0
2014-07-17 12:45:00,58.43,58.44,58.36,58.36,67200.0,43.5082,43.5157,43.4561,43.4561,67200.0
2014-07-17 12:50:00,58.37,58.38,58.35,58.36,69100.0,43.4636,43.471,43.4487,43.4561,69100.0
2014-07-17 12:55:00,58.35,58.39,58.33,58.37,89900.0,43.4487,43.4784,43.4338,43.4636,89900.0
2014-07-17 13:00:00,58.37,58.42,58.37,58.39,48800.0,43.4636,43.5008,43.4636,43.4784,48800.0
2014-07-17 13:05:00,58.4,58.43,58.39,58.42,47200.0,43.4859,43.5082,43.4784,43.5008,47200.0
2014-07-17 13:10:00,58.42,58.5,58.42,58.47,78300.0,43.5008,43.5604,43.5008,43.538,78300.0
2014-07-17 13:15:00,58.48,58.49,58.42,58.42,79400.0,43.5455,43.5529,43.5008,43.5008,79400.0
2014-07-17 13:20:00,58.43,58.45,58.37,58.39,66000.0,43.5082,43.5231,43.4636,43.4784,66000.0
2014-07-17 13:25:00,58.39,58.42,58.37,58.39,49200.0,43.4784,43.5008,43.4636,43.4784,49200.0
2014-07-17 13:30:00,58.39,58.41,58.35,58.36,54100.0,43.4784,43.4933,43.4487,43.4561,54100.0
2014-07-17 13:35:00,58.37,58.37,58.25,58.27,162100.0,43.4636,43.4636,43.3742,43.3891,162100.0
2014-07-17 13:40:00,58.27,58.28,58.23,58.28,110800.0,43.3891,43.3965,43.3593,43.3965,110800.0
2014-07-17 13:45:00,58.28,58.33,58.27,58.28,51500.0,43.3965,43.4338,43.3891,43.3965,51500.0
2014-07-17 13:50:00,58.29,58.32,58.28,58.3,82000.0,43.404,43.4263,43.3965,43.4114,82000.0
2014-07-17 13:55:00,58.31,58.33,58.26,58.32,104100.0,43.4189,43.4338,43.3816,43.4263,104100.0
2014-07-17 14:00:00,58.31,58.31,58.23,58.24,124600.0,43.4189,43.4189,43.3593,43.3668,124600.0
2014-07-17 14:05:00,58.24,58.25,58.19,58.19,102400.0,43.3668,43.3742,43.3295,43.3295,102400.0
2014-07-17 14:10:00,58.2,58.22,58.17,58.21,158200.0,43.337,43.3519,43.3146,43.3444,158200.0
2014-07-17 14:15:00,58.2,58.24,58.18,58.21,106300.0,43.337,43.3668,43.3221,43.3444,106300.0
2014-07-17 14:20:00,58.21,58.23,58.17,58.2,72500.0,43.3444,43.3593,43.3146,43.337,72500.0
2014-07-17 14:25:00,58.2,58.2,58.15,58.2,125000.0,43.337,43.337,43.2997,43.337,125000.0
2014-07-17 14:30:00,58.2,58.25,58.2,58.2,88600.0,43.337,43.3742,43.337,43.337,88600.0
2014-07-17 14:35:00,58.21,58.22,58.18,58.21,149100.0,43.3444,43.3519,43.3221,43.3444,149100.0
2014-07-17 14:40:00,58.21,58.24,58.19,58.21,67300.0,43.3444,43.3668,43.3295,43.3444,67300.0
2014-07-17 14:45:00,58.21,58.22,58.12,58.13,109800.0,43.3444,43.3519,43.2774,43.2848,109800.0
2014-07-17 14:50:00,58.13,58.17,58.12,58.16,101100.0,43.2848,43.3146,43.2774,43.3072,101100.0
2014-07-17 14:55:00,58.16,58.25,58.16,58.23,68900.0,43.3072,43.3742,43.3072,43.3593,68900.0
2014-07-17 15:00:00,58.22,58.23,58.18,58.19,144200.0,43.3519,43.3593,43.3221,43.3295,144200.0
2014-07-17 15:05:00,58.19,58.24,58.16,58.18,135000.0,43.3295,43.3668,43.3072,43.3221,135000.0
2014-07-17 15:10:00,58.17,58.23,58.14,58.15,167100.0,43.3146,43.3593,43.2923,43.2997,167100.0
2014-07-17 15:15:00,58.15,58.17,57.98,57.99,272200.0,43.2997,43.3146,43.1731,43.1806,272200.0
2014-07-17 15:20:00,57.99,58.05,57.98,58.05,224000.0,43.1806,43.2253,43.1731,43.2253,224000.0
2014-07-17 15:25:00,58.05,58.07,57.99,58.0,207100.0,43.2253,43.2402,43.1806,43.188,207100.0
2014-07-17 15:30:00,58.0,58.02,57.91,57.93,375400.0,43.188,43.2029,43.121,43.1359,375400.0
2014-07-17 15:35:00,57.93,57.97,57.89,57.91,344500.0,43.1359,43.1657,43.1061,43.121,344500.0
2014-07-17 15:40:00,57.92,57.92,57.81,57.82,362500.0,43.1285,43.1285,43.0466,43.054,362500.0
2014-07-17 15:45:00,57.82,57.95,57.76,57.95,544800.0,43.054,43.1508,43.0093,43.1508,544800.0
2014-07-17 15:50:00,57.95,57.95,57.85,57.88,649900.0,43.1508,43.1508,43.0763,43.0987,649900.0
2014-07-17 15:55:00,57.88,57.94,57.84,57.86,955700.0,43.0987,43.1434,43.0689,43.0838,955700.0
2014-07-18 09:30:00,58.38,58.38,58.0,58.29,1709000.0,43.471,43.471,43.188,43.404,1709000.0
2014-07-18 09:35:00,58.29,58.34,58.19,58.24,214600.0,43.404,43.4412,43.3295,43.3668,214600.0
2014-07-18 09:40:00,58.23,58.25,58.15,58.2,192600.0,43.3593,43.3742,43.2997,43.337,192600.0
2014-07-18 09:45:00,58.2,58.21,58.07,58.07,145000.0,43.337,43.3444,43.2402,43.2402,145000.0
2014-07-18 09:50:00,58.07,58.11,58.04,58.08,163000.0,43.2402,43.27,43.2178,43.2476,163000.0
2014-07-18 09:55:00,58.08,58.13,58.02,58.1,156200.0,43.2476,43.2848,43.2029,43.2625,156200.0
2014-07-18 10:00:00,58.09,58.11,57.95,57.96,206100.0,43.2551,43.27,43.1508,43.1583,206100.0
2014-07-18 10:05:00,57.96,58.0,57.93,57.98,162500.0,43.1583,43.188,43.1359,43.1731,162500.0
2014-07-18 10:10:00,57.98,58.02,57.97,57.98,185900.0,43.1731,43.2029,43.1657,43.1731,185900.0
2014-07-18 10:15:00,57.98,57.98,57.9,57.96,141000.0,43.1731,43.1731,43.1136,43.1583,141000.0
2014-07-18 10:20:00,57.96,58.02,57.95,57.99,263000.0,43.1583,43.2029,43.1508,43.1806,263000.0
2014-07-18 10:25:00,57.99,58.05,57.98,58.0,121400.0,43.1806,43.2253,43.1731,43.188,121400.0
2014-07-18 10:30:00,58.0,58.09,58.0,58.06,197500.0,43.188,43.2551,43.188,43.2327,197500.0
2014-07-18 10:35:00,58.06,58.09,58.04,58.08,116300.0,43.2327,43.2551,43.2178,43.2476,116300.0
2014-07-18 10:40:00,58.09,58.09,57.98,58.0,374400.0,43.2551,43.2551,43.1731,43.188,374400.0
2014-07-18 10:45:00,58.0,58.09,58.0,58.09,97600.0,43.188,43.2551,43.188,43.2551,97600.0
2014-07-18 10:50:00,58.09,58.2,58.08,58.19,120300.0,43.2551,43.337,43.2476,43.3295,120300.0
2014-07-18 10:55:00,58.2,58.28,58.19,58.22,131300.0,43.337,43.3965,43.3295,43.3519,131300.0
2014-07-18 11:00:00,58.23,58.25,58.17,58.21,155100.0,43.3593,43.3742,43.3146,43.3444,155100.0
2014-07-18 11:05:00,58.22,58.23,58.16,58.17,67800.0,43.3519,43.3593,43.3072,43.3146,67800.0
2014-07-18 11:10:00,58.16,58.27,58.15,58.26,103900.0,43.3072,43.3891,43.2997,43.3816,103900.0
2014-07-18 11:15:00,58.26,58.28,58.21,58.28,125700.0,43.3816,43.3965,43.3444,43.3965,125700.0
2014-07-18 11:20:00,58.28,58.3,58.2,58.2,117300.0,43.3965,43.4114,43.337,43.337,117300.0
2014-07-18 11:25:00,58.19,58.23,58.19,58.22,66900.0,43.3295,43.3593,43.3295,43.3519,66900.0
2014-07-18 11:30:00,58.22,58.26,58.19,58.23,54700.0,43.3519,43.3816,43.3295,43.3593,54700.0
2014-07-18 11:35:00,58.23,58.35,58.23,58.31,225100.0,43.3593,43.4487,43.3593,43.4189,225100.0
2014-07-18 11:40:00,58.31,58.33,58.28,58.3,86100.0,43.4189,43.4338,43.3965,43.4114,86100.0
2014-07-18 11:45:00,58.3,58.37,58.3,58.36,98200.0,43.4114,43.4636,43.4114,43.4561,98200.0
2014-07-18 11:50:00,58.36,58.37,58.33,58.33,108000.0,43.4561,43.4636,43.4338,43.4338,108000.0
2014-07-18 11:55:00,58.34,58.35,58.31,58.34,132100.0,43.4412,43.4487,43.4189,43.4412,132100.0
2014-07-18 12:00:00,58.34,58.37,58.34,58.35,139000.0,43.4412,43.4636,43.4412,43.4487,139000.0
2014-07-18 12:05:00,58.35,58.38,58.34,58.37,90900.0,43.4487,43.471,43.4412,43.4636,90900.0
2014-07-18 12:10:00,58.37,58.39,58.37,58.38,32000.0,43.4636,43.4784,43.4636,43.471,32000.0
2014-07-18 12:15:00,58.39,58.41,58.38,58.39,96800.0,43.4784,43.4933,43.471,43.4784,96800.0
2014-07-18 12:20:00,58.39,58.45,58.38,58.44,160900.0,43.4784,43.5231,43.471,43.5157,160900.0
2014-07-18 12:25:00,58.45,58.48,58.43,58.44,91200.0,43.5231,43.5455,43.5082,43.5157,91200.0
2014-07-18 12:30:00,58.44,58.45,58.4,58.41,78400.0,43.5157,43.5231,43.4859,43.4933,78400.0
2014-07-18 12:35:00,58.41,58.43,58.39,58.41,65300.0,43.4933,43.5082,43.4784,43.4933,65300.0
2014-07-18 12:40:00,58.41,58.42,58.38,58.39,47300.0,43.4933,43.5008,43.471,43.4784,47300.0
2014-07-18 12:45:00,58.39,58.39,58.34,58.34,118500.0,43.4784,43.4784,43.4412,43.4412,118500.0
2014-07-18 12:50:00,58.35,58.35,58.29,58.29,88200.0,43.4487,43.4487,43.404,43.404,88200.0
2014-07-18 12:55:00,58.29,58.35,58.29,58.34,64600.0,43.404,43.4487,43.404,43.4412,64600.0
2014-07-18 13:00:00,58.34,58.35,58.23,58.23,92500.0,43.4412,43.4487,43.3593,43.3593,92500.0
2014-07-18 13:05:00,58.23,58.27,58.23,58.24,47200.0,43.3593,43.3891,43.3593,43.3668,47200.0
2014-07-18 13:10:00,58.25,58.25,58.19,58.19,64200.0,43.3742,43.3742,43.3295,43.3295,64200.0
2014-07-18 13:15:00,58.2,58.24,58.18,58.23,78700.0,43.337,43.3668,43.3221,43.3593,78700.0
2014-07-18 13:20:00,58.23,58.27,58.23,58.23,61000.0,43.3593,43.3891,43.3593,43.3593,61000.0
2014-07-18 13:25:00,58.23,58.26,58.17,58.17,66900.0,43.3593,43.3816,43.3146,43.3146,66900.0
2014-07-18 13:30:00,58.17,58.18,58.12,58.17,102900.0,43.3146,43.3221,43.2774,43.3146,102900.0
2014-07-18 13:35:00,58.17,58.23,58.17,58.22,98500.0,43.3146,43.3593,43.3146,43.3519,98500.0
2014-07-18 13:40:00,58.22,58.26,58.21,58.23,76700.0,43.3519,43.3816,43.3444,43.3593,76700.0
2014-07-18 13:45:00,58.23,58.27,58.23,58.23,75900.0,43.3593,43.3891,43.3593,43.3593,75900.0
2014-07-18 13:50:00,58.23,58.28,58.23,58.26,81900.0,43.3593,43.3965,43.3593,43.3816,81900.0
2014-07-18 13:55:00,58.27,58.33,58.26,58.28,99600.0,43.3891,43.4338,43.3816,43.3965,99600.0
2014-07-18 14:00:00,58.28,58.29,58.23,58.28,82800.0,43.3965,43.404,43.3593,43.3965,82800.0
2014-07-18 14:05:00,58.28,58.28,58.23,58.25,59600.0,43.3965,43.3965,43.3593,43.3742,59600.0
2014-07-18 14:10:00,58.24,58.29,58.24,58.28,49300.0,43.3668,43.404,43.3668,43.3965,49300.0
2014-07-18 14:15:00,58.28,58.31,58.25,58.31,143800.0,43.3965,43.4189,43.3742,43.4189,143800.0
2014-07-18 14:20:00,58.3,58.39,58.28,58.34,110100.0,43.4114,43.4784,43.3965,43.4412,110100.0
2014-07-18 14:25:00,58.34,58.35,58.32,58.34,64600.0,43.4412,43.4487,43.4263,43.4412,64600.0
2014-07-18 14:30:00,58.34,58.35,58.32,58.33,70100.0,43.4412,43.4487,43.4263,43.4338,70100.0
2014-07-18 14:35:00,58.34,58.35,58.31,58.34,73600.0,43.4412,43.4487,43.4189,43.4412,73600.0
2014-07-18 14:40:00,58.34,58.35,58.3,58.31,67500.0,43.4412,43.4487,43.4114,43.4189,67500.0
2014-07-18 14:45:00,58.3,58.32,58.28,58.29,54300.0,43.4114,43.4263,43.3965,43.404,54300.0
2014-07-18 14:50:00,58.29,58.34,58.29,58.32,82400.0,43.404,43.4412,43.404,43.4263,82400.0
2014-07-18 14:55:00,58.32,58.33,58.29,58.3,65300.0,43.4263,43.4338,43.404,43.4114,65300.0
2014-07-18 15:00:00,58.29,58.33,58.27,58.31,128100.0,43.404,43.4338,43.3891,43.4189,128100.0
2014-07-18 15:05:00,58.32,58.38,58.32,58.38,108900.0,43.4263,43.471,43.4263,43.471,108900.0
2014-07-18 15:10:00,58.38,58.39,58.35,58.36,79000.0,43.471,43.4784,43.4487,43.4561,79000.0
2014-07-18 15:15:00,58.36,58.38,58.33,58.37,84300.0,43.4561,43.471,43.4338,43.4636,84300.0
2014-07-18 15:20:00,58.37,58.41,58.36,58.36,121700.0,43.4636,43.4933,43.4561,43.4561,121700.0
2014-07-18 15:25:00,58.36,58.38,58.32,58.33,104200.0,43.4561,43.471,43.4263,43.4338,104200.0
2014-07-18 15:30:00,58.33,58.34,58.31,58.32,137900.0,43.4338,43.4412,43.4189,43.4263,137900.0
2014-07-18 15:35:00,58.32,58.33,58.24,58.24,138300.0,43.4263,43.4338,43.3668,43.3668,138300.0
2014-07-18 15:40:00,58.24,58.27,58.23,58.23,208300.0,43.3668,43.3891,43.3593,43.3593,208300.0
2014-07-18 15:45:00,58.23,58.27,58.21,58.22,242600.0,43.3593,43.3891,43.3444,43.3519,242600.0
2014-07-18 15:50:00,58.22,58.23,58.19,58.2,299700.0,43.3519,43.3593,43.3295,43.337,299700.0
2014-07-18 15:55:00,58.2,58.22,58.19,58.22,503400.0,43.337,43.3519,43.3295,43.3519,503400.0
2014-07-21 09:30:00,58.12,58.16,57.98,58.03,409600.0,43.2774,43.3072,43.1731,43.2104,409600.0
2014-07-21 09:35:00,58.03,58.07,57.9,58.06,205500.0,43.2104,43.2402,43.1136,43.2327,205500.0
2014-07-21 09:40:00,58.07,58.23,58.02,58.19,182900.0,43.2402,43.3593,43.2029,43.3295,182900.0
2014-07-21 09:45:00,58.18,58.41,58.13,58.36,308600.0,43.3221,43.4933,43.2848,43.4561,308600.0
2014-07-21 09:50:00,58.36,58.37,58.27,58.34,170400.0,43.4561,43.4636,43.3891,43.4412,170400.0
2014-07-21 09:55:00,58.33,58.39,58.3,58.35,148400.0,43.4338,43.4784,43.4114,43.4487,148400.0
2014-07-21 10:00:00,58.36,58.37,58.3,58.31,131600.0,43.4561,43.4636,43.4114,43.4189,131600.0
2014-07-21 10:05:00,58.3,58.35,58.28,58.31,132300.0,43.4114,43.4487,43.3965,43.4189,132300.0
2014-07-21 10:10:00,58.31,58.32,58.13,58.14,157900.0,43.4189,43.4263,43.2848,43.2923,157900.0
2014-07-21 10:15:00,58.15,58.26,58.13,58.16,100200.0,43.2997,43.3816,43.2848,43.3072,100200.0
2014-07-21 10:20:00,58.15,58.19,58.14,58.18,79800.0,43.2997,43.3295,43.2923,43.3221,79800.0
2014-07-21 10:25:00,58.19,58.2,58.11,58.18,107700.0,43.3295,43.337,43.27,43.3221,107700.0
2014-07-21 10:30:00,58.16,58.17,58.05,58.07,136600.0,43.3072,43.3146,43.2253,43.2402,136600.0
2014-07-21 10:35:00,58.08,58.1,58.01,58.01,127100.0,43.2476,43.2625,43.1955,43.1955,127100.0
2014-07-21 10:40:00,58.01,58.03,57.97,57.99,206800.0,43.1955,43.2104,43.1657,43.1806,206800.0
2014-07-21 10:45:00,57.99,58.09,57.98,58.04,114600.0,43.1806,43.2551,43.1731,43.2178,114600.0
2014-07-21 10:50:00,58.04,58.06,58.01,58.05,97200.0,43.2178,43.2327,43.1955,43.2253,97200.0
2014-07-21 10:55:00,58.04,58.1,58.03,58.03,139900.0,43.2178,43.2625,43.2104,43.2104,139900.0
2014-07-21 11:00:00,58.03,58.08,58.02,58.07,72500.0,43.2104,43.2476,43.2029,43.2402,72500.0
2014-07-21 11:05:00,58.06,58.11,58.06,58.08,66200.0,43.2327,43.27,43.2327,43.2476,66200.0
2014-07-21 11:10:00,58.08,58.1,58.07,58.07,67700.0,43.2476,43.2625,43.2402,43.2402,67700.0
2014-07-21 11:15:00,58.08,58.1,58.02,58.09,100900.0,43.2476,43.2625,43.2029,43.2551,100900.0
2014-07-21 11:20:00,58.08,58.17,58.08,58.14,82500.0,43.2476,43.3146,43.2476,43.2923,82500.0
2014-07-21 11:25:00,58.15,58.25,58.15,58.22,133200.0,43.2997,43.3742,43.2997,43.3519,133200.0
2014-07-21 11:30:00,58.22,58.24,58.17,58.19,78400.0,43.3519,43.3668,43.3146,43.3295,78400.0
2014-07-21 11:35:00,58.2,58.22,58.16,58.2,51400.0,43.337,43.3519,43.3072,43.337,51400.0
2014-07-21 11:40:00,58.2,58.26,58.2,58.22,57300.0,43.337,43.3816,43.337,43.3519,57300.0
2014-07-21 11:45:00,58.23,58.24,58.15,58.15,145200.0,43.3593,43.3668,43.2997,43.2997,145200.0
2014-07-21 11:50:00,58.16,58.18,58.13,58.17,55900.0,43.3072,43.3221,43.2848,43.3146,55900.0
2014-07-21 11:55:00,58.18,58.27,58.16,58.26,123900.0,43.3221,43.3891,43.3072,43.3816,123900.0
2014-07-21 12:00:00,58.27,58.27,58.21,58.22,46600.0,43.3891,43.3891,43.3444,43.3519,46600.0
2014-07-21 12:05:00,58.22,58.23,58.19,58.21,52500.0,43.3519,43.3593,43.3295,43.3444,52500.0
2014-07-21 12:10:00,58.22,58.23,58.17,58.19,91000.0,43.3519,43.3593,43.3146,43.3295,91000.0
2014-07-21 12:15:00,58.19,58.2,58.16,58.16,43100.0,43.3295,43.337,43.3072,43.3072,43100.0
2014-07-21 12:20:00,58.17,58.18,58.12,58.12,60200.0,43.3146,43.3221,43.2774,43.2774,60200.0
2014-07-21 12:25:00,58.11,58.12,58.08,58.09,91600.0,43.27,43.2774,43.2476,43.2551,91600.0
2014-07-21 12:30:00,58.1,58.11,58.09,58.11,44700.0,43.2625,43.27,43.2551,43.27,44700.0
2014-07-21 12:35:00,58.11,58.14,58.1,58.11,41300.0,43.27,43.2923,43.2625,43.27,41300.0
2014-07-21 12:40:00,58.1,58.11,58.06,58.07,96400.0,43.2625,43.27,43.2327,43.2402,96400.0
2014-07-21 12:45:00,58.08,58.08,58.04,58.07,43100.0,43.2476,43.2476,43.2178,43.2402,43100.0
2014-07-21 12:50:00,58.07,58.08,58.03,58.04,50000.0,43.2402,43.2476,43.2104,43.2178,50000.0
2014-07-21 12:55:00,58.04,58.05,58.03,58.04,49800.0,43.2178,43.2253,43.2104,43.2178,49800.0
2014-07-21 13:00:00,58.03,58.06,58.02,58.06,33700.0,43.2104,43.2327,43.2029,43.2327,33700.0
2014-07-21 13:05:00,58.06,58.13,58.05,58.13,104100.0,43.2327,43.2848,43.2253,43.2848,104100.0
2014-07-21 13:10:00,58.12,58.16,58.12,58.16,59800.0,43.2774,43.3072,43.2774,43.3072,59800.0
2014-07-21 13:15:00,58.16,58.17,58.14,58.17,76100.0,43.3072,43.3146,43.2923,43.3146,76100.0
2014-07-21 13:20:00,58.16,58.23,58.16,58.2,63900.0,43.3072,43.3593,43.3072,43.337,63900.0
2014-07-21 13:25:00,58.2,58.24,58.18,58.24,62900.0,43.337,43.3668,43.3221,43.3668,62900.0
2014-07-21 13:30:00,58.23,58.25,58.21,58.25,67900.0,43.3593,43.3742,43.3444,43.3742,67900.0
2014-07-21 13:35:00,58.25,58.25,58.21,58.21,65800.0,43.3742,43.3742,43.3444,43.3444,65800.0
2014-07-21 13:40:00,58.22,58.3,58.22,58.3,53800.0,43.3519,43.4114,43.3519,43.4114,53800.0
2014-07-21 13:45:00,58.3,58.31,58.27,58.29,84600.0,43.4114,43.4189,43.3891,43.404,84600.0
2014-07-21 13:50:00,58.3,58.31,58.27,58.27,39600.0,43.4114,43.4189,43.3891,43.3891,39600.0
2014-07-21 13:55:00,58.27,58.28,58.24,58.26,80000.0,43.3891,43.3965,43.3668,43.3816,80000.0
2014-07-21 14:00:00,58.25,58.29,58.25,58.28,38200.0,43.3742,43.404,43.3742,43.3965,38200.0
2014-07-21 14:05:00,58.29,58.3,58.27,58.29,53400.0,43.404,43.4114,43.3891,43.404,53400.0
2014-07-21 14:10:00,58.28,58.29,58.27,58.27,32900.0,43.3965,43.404,43.3891,43.3891,32900.0
2014-07-21 14:15:00,58.27,58.29,58.23,58.24,79300.0,43.3891,43.404,43.3593,43.3668,79300.0
2014-07-21 14:20:00,58.24,58.26,58.23,58.23,52200.0,43.3668,43.3816,43.3593,43.3593,52200.0
2014-07-21 14:25:00,58.23,58.24,58.2,58.23,71500.0,43.3593,43.3668,43.337,43.3593,71500.0
2014-07-21 14:30:00,58.23,58.24,58.2,58.21,73900.0,43.3593,43.3668,43.337,43.3444,73900.0
2014-07-21 14:35:00,58.2,58.25,58.2,58.25,71200.0,43.337,43.3742,43.337,43.3742,71200.0
2014-07-21 14:40:00,58.25,58.29,58.25,58.29,64400.0,43.3742,43.404,43.3742,43.404,64400.0
2014-07-21 14:45:00,58.28,58.29,58.24,58.26,107700.0,43.3965,43.404,43.3668,43.3816,107700.0
2014-07-21 14:50:00,58.26,58.29,58.25,58.27,62400.0,43.3816,43.404,43.3742,43.3891,62400.0
2014-07-21 14:55:00,58.27,58.3,58.27,58.28,79500.0,43.3891,43.4114,43.3891,43.3965,79500.0
2014-07-21 15:00:00,58.28,58.29,58.25,58.26,65900.0,43.3965,43.404,43.3742,43.3816,65900.0
2014-07-21 15:05:00,58.26,58.26,58.21,58.22,104000.0,43.3816,43.3816,43.3444,43.3519,104000.0
2014-07-21 15:10:00,58.22,58.22,58.17,58.19,121600.0,43.3519,43.3519,43.3146,43.3295,121600.0
2014-07-21 15:15:00,58.19,58.23,58.18,58.23,63600.0,43.3295,43.3593,43.3221,43.3593,63600.0
2014-07-21 15:20:00,58.23,58.25,58.22,58.24,82700.0,43.3593,43.3742,43.3519,43.3668,82700.0
2014-07-21 15:25:00,58.25,58.29,58.24,58.29,96000.0,43.3742,43.404,43.3668,43.404,96000.0
2014-07-21 15:30:00,58.28,58.29,58.26,58.28,80200.0,43.3965,43.404,43.3816,43.3965,80200.0
2014-07-21 15:35:00,58.28,58.3,58.27,58.3,101500.0,43.3965,43.4114,43.3891,43.4114,101500.0
2014-07-21 15:40:00,58.3,58.3,58.27,58.27,98000.0,43.4114,43.4114,43.3891,43.3891,98000.0
2014-07-21 15:45:00,58.27,58.3,58.27,58.28,161300.0,43.3891,43.4114,43.3891,43.3965,161300.0
2014-07-21 15:50:00,58.28,58.29,58.27,58.28,154600.0,43.3965,43.404,43.3891,43.3965,154600.0
2014-07-21 15:55:00,58.28,58.28,58.21,58.24,511300.0,43.3965,43.3965,43.3444,43.3668,511300.0
2014-07-22 09:30:00,58.42,58.54,58.37,58.48,429600.0,43.5008,43.5901,43.4636,43.5455,429600.0
2014-07-22 09:35:00,58.49,58.53,58.45,58.53,268400.0,43.5529,43.5827,43.5231,43.5827,268400.0
2014-07-22 09:40:00,58.53,58.55,58.39,58.42,266400.0,43.5827,43.5976,43.4784,43.5008,266400.0
2014-07-22 09:45:00,58.42,58.54,58.42,58.53,202600.0,43.5008,43.5901,43.5008,43.5827,202600.0
2014-07-22 09:50:00,58.54,58.62,58.52,58.59,167300.0,43.5901,43.6497,43.5752,43.6274,167300.0
2014-07-22 09:55:00,58.59,58.65,58.56,58.57,173100.0,43.6274,43.672,43.605,43.6125,173100.0
2014-07-22 10:00:00,58.58,58.61,58.52,58.54,138800.0,43.6199,43.6423,43.5752,43.5901,138800.0
2014-07-22 10:05:00,58.53,58.65,58.53,58.58,90900.0,43.5827,43.672,43.5827,43.6199,90900.0
2014-07-22 10:10:00,58.58,58.65,58.58,58.62,105700.0,43.6199,43.672,43.6199,43.6497,105700.0
2014-07-22 10:15:00,58.62,58.65,58.6,58.65,75800.0,43.6497,43.672,43.6348,43.672,75800.0
2014-07-22 10:20:00,58.65,58.66,58.63,58.64,80500.0,43.672,43.6795,43.6572,43.6646,80500.0
2014-07-22 10:25:00,58.64,58.66,58.61,58.65,79000.0,43.6646,43.6795,43.6423,43.672,79000.0
2014-07-22 10:30:00,58.65,58.67,58.6,58.61,267800.0,43.672,43.6869,43.6348,43.6423,267800.0
2014-07-22 10:35:00,58.6,58.62,58.56,58.6,154900.0,43.6348,43.6497,43.605,43.6348,154900.0
2014-07-22 10:40:00,58.58,58.62,58.56,58.6,86900.0,43.6199,43.6497,43.605,43.6348,86900.0
2014-07-22 10:45:00,58.61,58.63,58.57,58.61,110000.0,43.6423,43.6572,43.6125,43.6423,110000.0
2014-07-22 10:50:00,58.61,58.66,58.59,58.64,134200.0,43.6423,43.6795,43.6274,43.6646,134200.0
2014-07-22 10:55:00,58.64,58.67,58.63,58.64,50100.0,43.6646,43.6869,43.6572,43.6646,50100.0
2014-07-22 11:00:00,58.64,58.68,58.63,58.68,73100.0,43.6646,43.6944,43.6572,43.6944,73100.0
2014-07-22 11:05:00,58.68,58.69,58.65,58.66,90800.0,43.6944,43.7018,43.672,43.6795,90800.0
2014-07-22 11:10:00,58.66,58.67,58.63,58.67,62700.0,43.6795,43.6869,43.6572,43.6869,62700.0
2014-07-22 11:15:00,58.66,58.69,58.65,58.65,70000.0,43.6795,43.7018,43.672,43.672,70000.0
2014-07-22 11:20:00,58.65,58.67,58.63,58.66,77000.0,43.672,43.6869,43.6572,43.6795,77000.0
2014-07-22 11:25:00,58.66,58.68,58.64,58.65,93400.0,43.6795,43.6944,43.6646,43.672,93400.0
2014-07-22 11:30:00,58.65,58.69,58.65,58.65,64800.0,43.672,43.7018,43.672,43.672,64800.0
2014-07-22 11:35:00,58.65,58.68,58.64,58.66,128300.0,43.672,43.6944,43.6646,43.6795,128300.0
2014-07-22 11:40:00,58.67,58.68,58.65,58.65,68700.0,43.6869,43.6944,43.672,43.672,68700.0
2014-07-22 11:45:00,58.65,58.68,58.65,58.66,28400.0,43.672,43.6944,43.672,43.6795,28400.0
2014-07-22 11:50:00,58.66,58.69,58.65,58.67,30600.0,43.6795,43.7018,43.672,43.6869,30600.0
2014-07-22 11:55:00,58.67,58.69,58.67,58.68,49700.0,43.6869,43.7018,43.6869,43.6944,49700.0
2014-07-22 12:00:00,58.67,58.7,58.67,58.69,64400.0,43.6869,43.7093,43.6869,43.7018,64400.0
2014-07-22 12:05:00,58.69,58.72,58.69,58.72,52800.0,43.7018,43.7242,43.7018,43.7242,52800.0
2014-07-22 12:10:00,58.72,58.75,58.7,58.73,121500.0,43.7242,43.7465,43.7093,43.7316,121500.0
2014-07-22 12:15:00,58.73,58.75,58.73,58.74,112400.0,43.7316,43.7465,43.7316,43.7391,112400.0
2014-07-22 12:20:00,58.74,58.75,58.68,58.69,62700.0,43.7391,43.7465,43.6944,43.7018,62700.0
2014-07-22 12:25:00,58.7,58.74,58.7,58.73,72600.0,43.7093,43.7391,43.7093,43.7316,72600.0
2014-07-22 12:30:00,58.73,58.75,58.73,58.74,40000.0,43.7316,43.7465,43.7316,43.7391,40000.0
2014-07-22 12:35:00,58.74,58.76,58.73,58.73,123600.0,43.7391,43.754,43.7316,43.7316,123600.0
2014-07-22 12:40:00,58.73,58.75,58.72,58.73,79800.0,43.7316,43.7465,43.7242,43.7316,79800.0
2014-07-22 12:45:00,58.72,58.73,58.67,58.68,79200.0,43.7242,43.7316,43.6869,43.6944,79200.0
2014-07-22 12:50:00,58.68,58.71,58.67,58.71,46700.0,43.6944,43.7167,43.6869,43.7167,46700.0
2014-07-22 12:55:00,58.71,58.73,58.67,58.68,58700.0,43.7167,43.7316,43.6869,43.6944,58700.0
2014-07-22 13:00:00,58.68,58.73,58.67,58.73,58700.0,43.6944,43.7316,43.6869,43.7316,58700.0
2014-07-22 13:05:00,58.73,58.75,58.72,58.75,38000.0,43.7316,43.7465,43.7242,43.7465,38000.0
2014-07-22 13:10:00,58.75,58.75,58.73,58.75,54500.0,43.7465,43.7465,43.7316,43.7465,54500.0
2014-07-22 13:15:00,58.74,58.79,58.74,58.78,77800.0,43.7391,43.7763,43.7391,43.7688,77800.0
2014-07-22 13:20:00,58.78,58.8,58.74,58.76,76700.0,43.7688,43.7837,43.7391,43.754,76700.0
2014-07-22 13:25:00,58.76,58.77,58.73,58.73,64400.0,43.754,43.7614,43.7316,43.7316,64400.0
2014-07-22 13:30:00,58.73,58.75,58.7,58.72,105100.0,43.7316,43.7465,43.7093,43.7242,105100.0
2014-07-22 13:35:00,58.71,58.73,58.7,58.71,50600.0,43.7167,43.7316,43.7093,43.7167,50600.0
2014-07-22 13:40:00,58.71,58.75,58.68,58.75,64800.0,43.7167,43.7465,43.6944,43.7465,64800.0
2014-07-22 13:45:00,58.74,58.76,58.71,58.76,60500.0,43.7391,43.754,43.7167,43.754,60500.0
2014-07-22 13:50:00,58.76,58.77,58.74,58.77,59200.0,43.754,43.7614,43.7391,43.7614,59200.0
2014-07-22 13:55:00,58.76,58.78,58.75,58.76,41400.0,43.754,43.7688,43.7465,43.754,41400.0
2014-07-22 14:00:00,58.77,58.77,58.73,58.73,30000.0,43.7614,43.7614,43.7316,43.7316,30000.0
2014-07-22 14:05:00,58.74,58.75,58.73,58.74,58100.0,43.7391,43.7465,43.7316,43.7391,58100.0
2014-07-22 14:10:00,58.73,58.75,58.71,58.72,74400.0,43.7316,43.7465,43.7167,43.7242,74400.0
2014-07-22 14:15:00,58.72,58.75,58.7,58.73,111900.0,43.7242,43.7465,43.7093,43.7316,111900.0
2014-07-22 14:20:00,58.73,58.76,58.71,58.76,66100.0,43.7316,43.754,43.7167,43.754,66100.0
2014-07-22 14:25:00,58.76,58.79,58.75,58.78,97600.0,43.754,43.7763,43.7465,43.7688,97600.0
2014-07-22 14:30:00,58.78,58.79,58.76,58.78,128000.0,43.7688,43.7763,43.754,43.7688,128000.0
2014-07-22 14:35:00,58.78,58.79,58.77,58.78,73000.0,43.7688,43.7763,43.7614,43.7688,73000.0
2014-07-22 14:40:00,58.77,58.78,58.73,58.74,84100.0,43.7614,43.7688,43.7316,43.7391,84100.0
2014-07-22 14:45:00,58.73,58.73,58.69,58.72,169800.0,43.7316,43.7316,43.7018,43.7242,169800.0
2014-07-22 14:50:00,58.72,58.72,58.68,58.7,166000.0,43.7242,43.7242,43.6944,43.7093,166000.0
2014-07-22 14:55:00,58.7,58.71,58.69,58.7,104600.0,43.7093,43.7167,43.7018,43.7093,104600.0
2014-07-22 15:00:00,58.7,58.72,58.67,58.72,151600.0,43.7093,43.7242,43.6869,43.7242,151600.0
2014-07-22 15:05:00,58.71,58.75,58.69,58.73,123600.0,43.7167,43.7465,43.7018,43.7316,123600.0
2014-07-22 15:10:00,58.73,58.73,58.7,58.71,90900.0,43.7316,43.7316,43.7093,43.7167,90900.0
2014-07-22 15:15:00,58.71,58.72,58.68,58.68,116000.0,43.7167,43.7242,43.6944,43.6944,116000.0
2014-07-22 15:20:00,58.67,58.69,58.67,58.68,88100.0,43.6869,43.7018,43.6869,43.6944,88100.0
2014-07-22 15:25:00,58.67,58.7,58.67,58.69,115300.0,43.6869,43.7093,43.6869,43.7018,115300.0
2014-07-22 15:30:00,58.7,58.74,58.68,58.74,200800.0,43.7093,43.7391,43.6944,43.7391,200800.0
2014-07-22 15:35:00,58.74,58.75,58.69,58.7,122500.0,43.7391,43.7465,43.7018,43.7093,122500.0
2014-07-22 15:40:00,58.7,58.71,58.68,58.71,146300.0,43.7093,43.7167,43.6944,43.7167,146300.0
2014-07-22 15:45:00,58.7,58.71,58.67,58.67,241300.0,43.7093,43.7167,43.6869,43.6869,241300.0
2014-07-22 15:50:00,58.67,58.69,58.65,58.66,264300.0,43.6869,43.7018,43.672,43.6795,264300.0
2014-07-22 15:55:00,58.67,58.71,58.65,58.67,594800.0,43.6869,43.7167,43.672,43.6869,594800.0
2014-07-23 09:30:00,58.76,58.8,58.63,58.64,366300.0,43.754,43.7837,43.6572,43.6646,366300.0
2014-07-23 09:35:00,58.63,58.67,58.52,58.65,211200.0,43.6572,43.6869,43.5752,43.672,211200.0
2014-07-23 09:40:00,58.66,58.74,58.6,58.68,218300.0,43.6795,43.7391,43.6348,43.6944,218300.0
2014-07-23 09:45:00,58.68,58.74,58.65,58.71,120100.0,43.6944,43.7391,43.672,43.7167,120100.0
2014-07-23 09:50:00,58.71,58.85,58.67,58.84,154000.0,43.7167,43.821,43.6869,43.8135,154000.0
2014-07-23 09:55:00,58.85,58.92,58.81,58.87,171600.0,43.821,43.8731,43.7912,43.8359,171600.0
2014-07-23 10:00:00,58.87,58.87,58.79,58.85,137100.0,43.8359,43.8359,43.7763,43.821,137100.0
2014-07-23 10:05:00,58.85,58.91,58.82,58.83,121300.0,43.821,43.8656,43.7986,43.8061,121300.0
2014-07-23 10:10:00,58.82,58.96,58.79,58.93,206600.0,43.7986,43.9029,43.7763,43.8805,206600.0
2014-07-23 10:15:00,58.93,58.97,58.92,58.95,125500.0,43.8805,43.9103,43.8731,43.8954,125500.0
2014-07-23 10:20:00,58.95,59.05,58.94,58.94,442200.0,43.8954,43.9699,43.888,43.888,442200.0
2014-07-23 10:25:00,58.94,59.01,58.91,59.01,160100.0,43.888,43.9401,43.8656,43.9401,160100.0
2014-07-23 10:30:00,58.99,59.07,58.99,59.01,244600.0,43.9252,43.9848,43.9252,43.9401,244600.0
2014-07-23 10:35:00,59.01,59.12,59.01,59.1,183700.0,43.9401,44.022,43.9401,44.0071,183700.0
2014-07-23 10:40:00,59.09,59.1,59.02,59.04,219300.0,43.9997,44.0071,43.9476,43.9624,219300.0
2014-07-23 10:45:00,59.05,59.1,59.02,59.1,271400.0,43.9699,44.0071,43.9476,44.0071,271400.0
2014-07-23 10:50:00,59.1,59.11,59.08,59.11,105400.0,44.0071,44.0146,43.9922,44.0146,105400.0
2014-07-23 10:55:00,59.11,59.12,59.08,59.11,128500.0,44.0146,44.022,43.9922,44.0146,128500.0
2014-07-23 11:00:00,59.1,59.12,59.04,59.06,101000.0,44.0071,44.022,43.9624,43.9773,101000.0
2014-07-23 11:05:00,59.05,59.11,59.05,59.11,116300.0,43.9699,44.0146,43.9699,44.0146,116300.0
2014-07-23 11:10:00,59.11,59.13,59.08,59.11,130400.0,44.0146,44.0295,43.9922,44.0146,130400.0
2014-07-23 11:15:00,59.12,59.15,59.11,59.14,102600.0,44.022,44.0444,44.0146,44.0369,102600.0
2014-07-23 11:20:00,59.14,59.17,59.13,59.16,91700.0,44.0369,44.0592,44.0295,44.0518,91700.0
2014-07-23 11:25:00,59.16,59.18,59.14,59.15,94300.0,44.0518,44.0667,44.0369,44.0444,94300.0
2014-07-23 11:30:00,59.15,59.19,59.14,59.17,142500.0,44.0444,44.0741,44.0369,44.0592,142500.0
2014-07-23 11:35:00,59.17,59.19,59.14,59.17,119200.0,44.0592,44.0741,44.0369,44.0592,119200.0
2014-07-23 11:40:00,59.16,59.17,59.13,59.14,73200.0,44.0518,44.0592,44.0295,44.0369,73200.0
2014-07-23 11:45:00,59.15,59.16,59.14,59.14,101700.0,44.0444,44.0518,44.0369,44.0369,101700.0
2014-07-23 11:50:00,59.14,59.17,59.14,59.17,54400.0,44.0369,44.0592,44.0369,44.0592,54400.0
2014-07-23 11:55:00,59.17,59.19,59.16,59.17,139600.0,44.0592,44.0741,44.0518,44.0592,139600.0
2014-07-23 12:00:00,59.17,59.18,59.11,59.11,91500.0,44.0592,44.0667,44.0146,44.0146,91500.0
2014-07-23 12:05:00,59.11,59.12,59.04,59.07,84400.0,44.0146,44.022,43.9624,43.9848,84400.0
2014-07-23 12:10:00,59.06,59.11,59.06,59.09,86500.0,43.9773,44.0146,43.9773,43.9997,86500.0
2014-07-23 12:15:00,59.08,59.1,59.04,59.04,64000.0,43.9922,44.0071,43.9624,43.9624,64000.0
2014-07-23 12:20:00,59.03,59.05,59.03,59.04,74000.0,43.955,43.9699,43.955,43.9624,74000.0
2014-07-23 12:25:00,59.04,59.05,59.01,59.02,55000.0,43.9624,43.9699,43.9401,43.9476,55000.0
2014-07-23 12:30:00,59.01,59.02,58.92,58.94,101800.0,43.9401,43.9476,43.8731,43.888,101800.0
2014-07-23 12:35:00,58.94,58.95,58.87,58.92,115500.0,43.888,43.8954,43.8359,43.8731,115500.0
2014-07-23 12:40:00,58.92,58.97,58.92,58.97,37200.0,43.8731,43.9103,43.8731,43.9103,37200.0
2014-07-23 12:45:00,58.96,58.97,58.93,58.93,44500.0,43.9029,43.9103,43.8805,43.8805,44500.0
2014-07-23 12:50:00,58.94,58.98,58.91,58.93,53700.0,43.888,43.9178,43.8656,43.8805,53700.0
2014-07-23 12:55:00,58.93,58.96,58.92,58.94,45600.0,43.8805,43.9029,43.8731,43.888,45600.0
2014-07-23 13:00:00,58.94,58.96,58.92,58.95,40800.0,43.888,43.9029,43.8731,43.8954,40800.0
2014-07-23 13:05:00,58.95,58.95,58.88,58.9,98700.0,43.8954,43.8954,43.8433,43.8582,98700.0
2014-07-23 13:10:00,58.9,58.91,58.83,58.84,97600.0,43.8582,43.8656,43.8061,43.8135,97600.0
2014-07-23 13:15:00,58.84,58.88,58.83,58.86,79200.0,43.8135,43.8433,43.8061,43.8284,79200.0
2014-07-23 13:20:00,58.86,58.89,58.86,58.87,33400.0,43.8284,43.8508,43.8284,43.8359,33400.0
2014-07-23 13:25:00,58.88,58.89,58.85,58.89,42100.0,43.8433,43.8508,43.821,43.8508,42100.0
2014-07-23 13:30:00,58.88,58.93,58.87,58.91,36100.0,43.8433,43.8805,43.8359,43.8656,36100.0
2014-07-23 13:35:00,58.91,58.92,58.89,58.91,42900.0,43.8656,43.8731,43.8508,43.8656,42900.0
2014-07-23 13:40:00,58.9,58.98,58.89,58.98,61900.0,43.8582,43.9178,43.8508,43.9178,61900.0
2014-07-23 13:45:00,58.98,59.01,58.96,58.99,95300.0,43.9178,43.9401,43.9029,43.9252,95300.0
2014-07-23 13:50:00,59.0,59.0,58.96,58.99,40800.0,43.9327,43.9327,43.9029,43.9252,40800.0
2014-07-23 13:55:00,58.99,59.0,58.97,58.99,71300.0,43.9252,43.9327,43.9103,43.9252,71300.0
2014-07-23 14:00:00,58.99,58.99,58.93,58.93,82900.0,43.9252,43.9252,43.8805,43.8805,82900.0
2014-07-23 14:05:00,58.93,58.96,58.92,58.93,50900.0,43.8805,43.9029,43.8731,43.8805,50900.0
2014-07-23 14:10:00,58.92,58.97,58.91,58.92,32900.0,43.8731,43.9103,43.8656,43.8731,32900.0
2014-07-23 14:15:00,58.91,58.93,58.9,58.91,82600.0,43.8656,43.8805,43.8582,43.8656,82600.0
2014-07-23 14:20:00,58.92,58.96,58.91,58.93,122500.0,43.8731,43.9029,43.8656,43.8805,122500.0
2014-07-23 14:25:00,58.93,58.97,58.93,58.95,38300.0,43.8805,43.9103,43.8805,43.8954,38300.0
2014-07-23 14:30:00,58.95,58.95,58.93,58.93,69500.0,43.8954,43.8954,43.8805,43.8805,69500.0
2014-07-23 14:35:00,58.93,58.98,58.92,58.98,88500.0,43.8805,43.9178,43.8731,43.9178,88500.0
2014-07-23 14:40:00,58.98,59.0,58.95,58.98,57700.0,43.9178,43.9327,43.8954,43.9178,57700.0
2014-07-23 14:45:00,58.98,59.02,58.97,59.0,83700.0,43.9178,43.9476,43.9103,43.9327,83700.0
2014-07-23 14:50:00,58.99,59.01,58.95,58.96,54000.0,43.9252,43.9401,43.8954,43.9029,54000.0
2014-07-23 14:55:00,58.96,58.98,58.94,58.98,77900.0,43.9029,43.9178,43.888,43.9178,77900.0
2014-07-23 15:00:00,58.98,59.0,58.97,58.99,73000.0,43.9178,43.9327,43.9103,43.9252,73000.0
2014-07-23 15:05:00,58.98,59.0,58.95,58.98,128200.0,43.9178,43.9327,43.8954,43.9178,128200.0
2014-07-23 15:10:00,58.98,59.0,58.98,58.98,44600.0,43.9178,43.9327,43.9178,43.9178,44600.0
2014-07-23 15:15:00,58.98,58.99,58.95,58.96,47200.0,43.9178,43.9252,43.8954,43.9029,47200.0
2014-07-23 15:20:00,58.97,59.01,58.96,59.01,152900.0,43.9103,43.9401,43.9029,43.9401,152900.0
2014-07-23 15:25:00,59.01,59.02,59.0,59.01,71100.0,43.9401,43.9476,43.9327,43.9401,71100.0
2014-07-23 15:30:00,59.02,59.02,59.0,59.01,89600.0,43.9476,43.9476,43.9327,43.9401,89600.0
2014-07-23 15:35:00,59.01,59.01,59.0,59.01,108900.0,43.9401,43.9401,43.9327,43.9401,108900.0
2014-07-23 15:40:00,59.01,59.01,59.0,59.0,98900.0,43.9401,43.9401,43.9327,43.9327,98900.0
2014-07-23 15:45:00,59.01,59.03,59.0,59.03,214800.0,43.9401,43.955,43.9327,43.955,214800.0
2014-07-23 15:50:00,59.03,59.05,59.02,59.03,412400.0,43.955,43.9699,43.9476,43.955,412400.0
2014-07-23 15:55:00,59.04,59.04,59.0,59.01,590600.0,43.9624,43.9624,43.9327,43.9401,590600.0
2014-07-24 09:30:00,59.07,59.14,58.99,59.09,332700.0,43.9848,44.0369,43.9252,43.9997,332700.0
2014-07-24 09:35:00,59.08,59.11,58.99,59.03,226800.0,43.9922,44.0146,43.9252,43.955,226800.0
2014-07-24 09:40:00,59.03,59.2,59.03,59.2,134500.0,43.955,44.0816,43.955,44.0816,134500.0
2014-07-24 09:45:00,59.18,59.28,59.17,59.28,132000.0,44.0667,44.1412,44.0592,44.1412,132000.0
2014-07-24 09:50:00,59.27,59.3,59.15,59.17,213700.0,44.1337,44.156,44.0444,44.0592,213700.0
2014-07-24 09:55:00,59.16,59.24,59.14,59.18,192500.0,44.0518,44.1114,44.0369,44.0667,192500.0
2014-07-24 10:00:00,59.18,59.19,59.1,59.11,231100.0,44.0667,44.0741,44.0071,44.0146,231100.0
2014-07-24 10:05:00,59.1,59.18,59.05,59.14,133800.0,44.0071,44.0667,43.9699,44.0369,133800.0
2014-07-24 10:10:00,59.13,59.16,59.07,59.16,116300.0,44.0295,44.0518,43.9848,44.0518,116300.0
2014-07-24 10:15:00,59.16,59.2,59.11,59.17,167300.0,44.0518,44.0816,44.0146,44.0592,167300.0
2014-07-24 10:20:00,59.18,59.19,59.14,59.16,124800.0,44.0667,44.0741,44.0369,44.0518,124800.0
2014-07-24 10:25:00,59.16,59.22,59.15,59.2,112300.0,44.0518,44.0965,44.0444,44.0816,112300.0
2014-07-24 10:30:00,59.2,59.21,59.14,59.15,88500.0,44.0816,44.089,44.0369,44.0444,88500.0
2014-07-24 10:35:00,59.16,59.19,59.11,59.11,102600.0,44.0518,44.0741,44.0146,44.0146,102600.0
2014-07-24 10:40:00,59.12,59.23,59.11,59.22,125600.0,44.022,44.1039,44.0146,44.0965,125600.0
2014-07-24 10:45:00,59.21,59.28,59.19,59.27,168200.0,44.089,44.1412,44.0741,44.1337,168200.0
2014-07-24 10:50:00,59.26,59.28,59.23,59.25,221400.0,44.1263,44.1412,44.1039,44.1188,221400.0
2014-07-24 10:55:00,59.25,59.27,59.23,59.23,154600.0,44.1188,44.1337,44.1039,44.1039,154600.0
2014-07-24 11:00:00,59.24,59.27,59.21,59.23,76400.0,44.1114,44.1337,44.089,44.1039,76400.0
2014-07-24 11:05:00,59.22,59.24,59.19,59.21,58000.0,44.0965,44.1114,44.0741,44.089,58000.0
2014-07-24 11:10:00,59.21,59.27,59.2,59.22,74700.0,44.089,44.1337,44.0816,44.0965,74700.0
2014-07-24 11:15:00,59.22,59.26,59.22,59.25,90200.0,44.0965,44.1263,44.0965,44.1188,90200.0
2014-07-24 11:20:00,59.25,59.27,59.2,59.25,84100.0,44.1188,44.1337,44.0816,44.1188,84100.0
2014-07-24 11:25:00,59.26,59.28,59.23,59.27,60100.0,44.1263,44.1412,44.1039,44.1337,60100.0
2014-07-24 11:30:00,59.25,59.29,59.25,59.26,71800.0,44.1188,44.1486,44.1188,44.1263,71800.0
2014-07-24 11:35:00,59.26,59.28,59.25,59.27,107700.0,44.1263,44.1412,44.1188,44.1337,107700.0
2014-07-24 11:40:00,59.28,59.28,59.26,59.27,52300.0,44.1412,44.1412,44.1263,44.1337,52300.0
2014-07-24 11:45:00,59.27,59.33,59.25,59.33,155500.0,44.1337,44.1784,44.1188,44.1784,155500.0
2014-07-24 11:50:00,59.33,59.35,59.3,59.33,82200.0,44.1784,44.1933,44.156,44.1784,82200.0
2014-07-24 11:55:00,59.32,59.35,59.3,59.3,43500.0,44.1709,44.1933,44.156,44.156,43500.0
2014-07-24 12:00:00,59.3,59.32,59.29,59.3,55800.0,44.156,44.1709,44.1486,44.156,55800.0
2014-07-24 12:05:00,59.29,59.3,59.27,59.29,30000.0,44.1486,44.156,44.1337,44.1486,30000.0
2014-07-24 12:10:00,59.29,59.29,59.26,59.27,28100.0,44.1486,44.1486,44.1263,44.1337,28100.0
2014-07-24 12:15:00,59.27,59.28,59.25,59.26,42300.0,44.1337,44.1412,44.1188,44.1263,42300.0
2014-07-24 12:20:00,59.26,59.28,59.24,59.24,59000.0,44.1263,44.1412,44.1114,44.1114,59000.0
2014-07-24 12:25:00,59.25,59.26,59.21,59.21,43700.0,44.1188,44.1263,44.089,44.089,43700.0
2014-07-24 12:30:00,59.21,59.23,59.21,59.21,59000.0,44.089,44.1039,44.089,44.089,59000.0
2014-07-24 12:35:00,59.22,59.26,59.22,59.23,37700.0,44.0965,44.1263,44.0965,44.1039,37700.0
2014-07-24 12:40:00,59.23,59.25,59.22,59.22,87500.0,44.1039,44.1188,44.0965,44.0965,87500.0
2014-07-24 12:45:00,59.21,59.24,59.21,59.21,49200.0,44.089,44.1114,44.089,44.089,49200.0
2014-07-24 12:50:00,59.21,59.22,59.21,59.21,33900.0,44.089,44.0965,44.089,44.089,33900.0
2014-07-24 12:55:00,59.21,59.22,59.18,59.19,98400.0,44.089,44.0965,44.0667,44.0741,98400.0
2014-07-24 13:00:00,59.18,59.19,59.14,59.15,50500.0,44.0667,44.0741,44.0369,44.0444,50500.0
2014-07-24 13:05:00,59.14,59.15,59.1,59.11,58400.0,44.0369,44.0444,44.0071,44.0146,58400.0
2014-07-24 13:10:00,59.11,59.14,59.1,59.12,46700.0,44.0146,44.0369,44.0071,44.022,46700.0
2014-07-24 13:15:00,59.12,59.16,59.12,59.15,49000.0,44.022,44.0518,44.022,44.0444,49000.0
2014-07-24 13:20:00,59.16,59.21,59.15,59.19,84500.0,44.0518,44.089,44.0444,44.0741,84500.0
2014-07-24 13:25:00,59.2,59.23,59.19,59.23,79000.0,44.0816,44.1039,44.0741,44.1039,79000.0
2014-07-24 13:30:00,59.23,59.24,59.19,59.2,85700.0,44.1039,44.1114,44.0741,44.0816,85700.0
2014-07-24 13:35:00,59.2,59.21,59.15,59.16,40700.0,44.0816,44.089,44.0444,44.0518,40700.0
2014-07-24 13:40:00,59.16,59.19,59.13,59.14,25600.0,44.0518,44.0741,44.0295,44.0369,25600.0
2014-07-24 13:45:00,59.14,59.14,59.11,59.12,40200.0,44.0369,44.0369,44.0146,44.022,40200.0
2014-07-24 13:50:00,59.13,59.18,59.13,59.16,131400.0,44.0295,44.0667,44.0295,44.0518,131400.0
2014-07-24 13:55:00,59.16,59.21,59.15,59.16,198900.0,44.0518,44.089,44.0444,44.0518,198900.0
2014-07-24 14:00:00,59.16,59.18,59.14,59.16,38900.0,44.0518,44.0667,44.0369,44.0518,38900.0
2014-07-24 14:05:00,59.17,59.17,59.14,59.16,29800.0,44.0592,44.0592,44.0369,44.0518,29800.0
2014-07-24 14:10:00,59.16,59.19,59.16,59.18,63300.0,44.0518,44.0741,44.0518,44.0667,63300.0
2014-07-24 14:15:00,59.18,59.21,59.18,59.19,60200.0,44.0667,44.089,44.0667,44.0741,60200.0
2014-07-24 14:20:00,59.19,59.21,59.17,59.2,38400.0,44.0741,44.089,44.0592,44.0816,38400.0
2014-07-24 14:25:00,59.2,59.21,59.17,59.17,58000.0,44.0816,44.089,44.0592,44.0592,58000.0
2014-07-24 14:30:00,59.18,59.2,59.13,59.17,60600.0,44.0667,44.0816,44.0295,44.0592,60600.0
2014-07-24 14:35:00,59.17,59.17,59.12,59.12,67600.0,44.0592,44.0592,44.022,44.022,67600.0
2014-07-24 14:40:00,59.12,59.14,59.11,59.13,62900.0,44.022,44.0369,44.0146,44.0295,62900.0
2014-07-24 14:45:00,59.12,59.16,59.11,59.14,68300.0,44.022,44.0518,44.0146,44.0369,68300.0
2014-07-24 14:50:00,59.14,59.17,59.12,59.17,98100.0,44.0369,44.0592,44.022,44.0592,98100.0
2014-07-24 14:55:00,59.17,59.2,59.1,59.12,77300.0,44.0592,44.0816,44.0071,44.022,77300.0
2014-07-24 15:00:00,59.12,59.12,59.07,59.12,121800.0,44.022,44.022,43.9848,44.022,121800.0
2014-07-24 15:05:00,59.12,59.12,59.06,59.1,124000.0,44.022,44.022,43.9773,44.0071,124000.0
2014-07-24 15:10:00,59.11,59.17,59.09,59.14,66700.0,44.0146,44.0592,43.9997,44.0369,66700.0
2014-07-24 15:15:00,59.14,59.19,59.14,59.15,150900.0,44.0369,44.0741,44.0369,44.0444,150900.0
2014-07-24 15:20:00,59.16,59.16,59.11,59.11,95400.0,44.0518,44.0518,44.0146,44.0146,95400.0
2014-07-24 15:25:00,59.11,59.15,59.1,59.11,89400.0,44.0146,44.0444,44.0071,44.0146,89400.0
2014-07-24 15:30:00,59.11,59.17,59.09,59.15,146400.0,44.0146,44.0592,43.9997,44.0444,146400.0
2014-07-24 15:35:00,59.16,59.18,59.13,59.17,129500.0,44.0518,44.0667,44.0295,44.0592,129500.0
2014-07-24 15:40:00,59.18,59.22,59.17,59.2,100700.0,44.0667,44.0965,44.0592,44.0816,100700.0
2014-07-24 15:45:00,59.21,59.22,59.16,59.17,189400.0,44.089,44.0965,44.0518,44.0592,189400.0
2014-07-24 15:50:00,59.17,59.18,59.15,59.15,211800.0,44.0592,44.0667,44.0444,44.0444,211800.0
2014-07-24 15:55:00,59.16,59.18,59.15,59.16,498200.0,44.0518,44.0667,44.0444,44.0518,498200.0
2014-07-25 09:30:00,58.92,59.27,58.9,59.09,353200.0,43.8731,44.1337,43.8582,43.9997,353200.0
2014-07-25 09:35:00,59.09,59.14,59.01,59.06,180300.0,43.9997,44.0369,43.9401,43.9773,180300.0
2014-07-25 09:40:00,59.05,59.1,59.01,59.03,98600.0,43.9699,44.0071,43.9401,43.955,98600.0
2014-07-25 09:45:00,59.02,59.04,58.95,59.0,122900.0,43.9476,43.9624,43.8954,43.9327,122900.0
2014-07-25 09:50:00,59.01,59.09,59.01,59.07,100900.0,43.9401,43.9997,43.9401,43.9848,100900.0
2014-07-25 09:55:00,59.06,59.1,58.94,59.01,143600.0,43.9773,44.0071,43.888,43.9401,143600.0
2014-07-25 10:00:00,59.02,59.05,58.99,59.05,120500.0,43.9476,43.9699,43.9252,43.9699,120500.0
2014-07-25 10:05:00,59.05,59.05,58.98,59.0,74800.0,43.9699,43.9699,43.9178,43.9327,74800.0
2014-07-25 10:10:00,59.01,59.09,59.0,59.06,108400.0,43.9401,43.9997,43.9327,43.9773,108400.0
2014-07-25 10:15:00,59.06,59.14,59.02,59.1,87900.0,43.9773,44.0369,43.9476,44.0071,87900.0
2014-07-25 10:20:00,59.1,59.22,59.09,59.22,101400.0,44.0071,44.0965,43.9997,44.0965,101400.0
2014-07-25 10:25:00,59.21,59.22,59.12,59.12,89500.0,44.089,44.0965,44.022,44.022,89500.0
2014-07-25 10:30:00,59.12,59.17,59.09,59.09,82900.0,44.022,44.0592,43.9997,43.9997,82900.0
2014-07-25 10:35:00,59.1,59.17,59.08,59.16,114400.0,44.0071,44.0592,43.9922,44.0518,114400.0
2014-07-25 10:40:00,59.16,59.17,59.1,59.13,67700.0,44.0518,44.0592,44.0071,44.0295,67700.0
2014-07-25 10:45:00,59.11,59.17,59.09,59.12,77600.0,44.0146,44.0592,43.9997,44.022,77600.0
2014-07-25 10:50:00,59.12,59.17,59.1,59.11,74200.0,44.022,44.0592,44.0071,44.0146,74200.0
2014-07-25 10:55:00,59.11,59.13,59.04,59.05,92600.0,44.0146,44.0295,43.9624,43.9699,92600.0
2014-07-25 11:00:00,59.06,59.06,58.94,58.99,263800.0,43.9773,43.9773,43.888,43.9252,263800.0
2014-07-25 11:05:00,58.99,59.02,58.94,58.97,113700.0,43.9252,43.9476,43.888,43.9103,113700.0
2014-07-25 11:10:00,58.97,58.99,58.95,58.97,58000.0,43.9103,43.9252,43.8954,43.9103,58000.0
2014-07-25 11:15:00,58.97,58.97,58.91,58.95,165700.0,43.9103,43.9103,43.8656,43.8954,165700.0
2014-07-25 11:20:00,58.95,58.95,58.87,58.89,111400.0,43.8954,43.8954,43.8359,43.8508,111400.0
2014-07-25 11:25:00,58.89,59.0,58.88,58.99,70400.0,43.8508,43.9327,43.8433,43.9252,70400.0
2014-07-25 11:30:00,59.0,59.05,58.97,59.03,92800.0,43.9327,43.9699,43.9103,43.955,92800.0
2014-07-25 11:35:00,59.03,59.05,58.98,59.0,55800.0,43.955,43.9699,43.9178,43.9327,55800.0
2014-07-25 11:40:00,59.0,59.04,58.98,59.03,52400.0,43.9327,43.9624,43.9178,43.955,52400.0
2014-07-25 11:45:00,59.03,59.04,59.0,59.03,34600.0,43.955,43.9624,43.9327,43.955,34600.0
2014-07-25 11:50:00,59.03,59.04,59.01,59.02,48900.0,43.955,43.9624,43.9401,43.9476,48900.0
2014-07-25 11:55:00,59.03,59.03,58.98,58.99,66900.0,43.955,43.955,43.9178,43.9252,66900.0
2014-07-25 12:00:00,59.0,59.01,58.98,58.99,33700.0,43.9327,43.9401,43.9178,43.9252,33700.0
2014-07-25 12:05:00,59.0,59.03,58.99,59.02,42200.0,43.9327,43.955,43.9252,43.9476,42200.0
2014-07-25 12:10:00,59.02,59.03,59.01,59.01,71000.0,43.9476,43.955,43.9401,43.9401,71000.0
2014-07-25 12:15:00,59.02,59.05,59.01,59.01,111000.0,43.9476,43.9699,43.9401,43.9401,111000.0
2014-07-25 12:20:00,59.01,59.03,59.01,59.03,35200.0,43.9401,43.955,43.9401,43.955,35200.0
2014-07-25 12:25:00,59.03,59.04,59.0,59.02,39400.0,43.955,43.9624,43.9327,43.9476,39400.0
2014-07-25 12:30:00,59.03,59.04,58.99,59.0,87300.0,43.955,43.9624,43.9252,43.9327,87300.0
2014-07-25 12:35:00,58.99,59.04,58.99,59.02,34000.0,43.9252,43.9624,43.9252,43.9476,34000.0
2014-07-25 12:40:00,59.03,59.04,59.01,59.03,34300.0,43.955,43.9624,43.9401,43.955,34300.0
2014-07-25 12:45:00,59.02,59.07,59.01,59.05,36100.0,43.9476,43.9848,43.9401,43.9699,36100.0
2014-07-25 12:50:00,59.05,59.07,59.04,59.04,24300.0,43.9699,43.9848,43.9624,43.9624,24300.0
2014-07-25 12:55:00,59.05,59.05,59.03,59.05,33100.0,43.9699,43.9699,43.955,43.9699,33100.0
2014-07-25 13:00:00,59.05,59.07,59.03,59.05,40100.0,43.9699,43.9848,43.955,43.9699,40100.0
2014-07-25 13:05:00,59.05,59.06,59.01,59.05,39000.0,43.9699,43.9773,43.9401,43.9699,39000.0
2014-07-25 13:10:00,59.05,59.05,59.01,59.03,84400.0,43.9699,43.9699,43.9401,43.955,84400.0
2014-07-25 13:15:00,59.03,59.04,59.0,59.01,56200.0,43.955,43.9624,43.9327,43.9401,56200.0
2014-07-25 13:20:00,59.01,59.02,58.98,58.99,34700.0,43.9401,43.9476,43.9178,43.9252,34700.0
2014-07-25 13:25:00,59.0,59.0,58.96,58.98,94700.0,43.9327,43.9327,43.9029,43.9178,94700.0
2014-07-25 13:30:00,58.98,58.99,58.9,58.92,87900.0,43.9178,43.9252,43.8582,43.8731,87900.0
2014-07-25 13:35:00,58.92,58.94,58.9,58.92,52800.0,43.8731,43.888,43.8582,43.8731,52800.0
2014-07-25 13:40:00,58.91,58.93,58.89,58.89,54000.0,43.8656,43.8805,43.8508,43.8508,54000.0
2014-07-25 13:45:00,58.89,58.94,58.89,58.92,42500.0,43.8508,43.888,43.8508,43.8731,42500.0
2014-07-25 13:50:00,58.92,58.93,58.88,58.9,51400.0,43.8731,43.8805,43.8433,43.8582,51400.0
2014-07-25 13:55:00,58.9,58.93,58.88,58.89,48400.0,43.8582,43.8805,43.8433,43.8508,48400.0
2014-07-25 14:00:00,58.88,58.92,58.84,58.9,154700.0,43.8433,43.8731,43.8135,43.8582,154700.0
2014-07-25 14:05:00,58.9,58.95,58.89,58.94,87000.0,43.8582,43.8954,43.8508,43.888,87000.0
2014-07-25 14:10:00,58.95,58.95,58.92,58.95,43900.0,43.8954,43.8954,43.8731,43.8954,43900.0
2014-07-25 14:15:00,58.95,59.0,58.94,58.99,83300.0,43.8954,43.9327,43.888,43.9252,83300.0
2014-07-25 14:20:00,58.99,59.01,58.99,59.0,42200.0,43.9252,43.9401,43.9252,43.9327,42200.0
2014-07-25 14:25:00,59.0,59.06,59.0,59.03,83000.0,43.9327,43.9773,43.9327,43.955,83000.0
2014-07-25 14:30:00,59.04,59.05,59.01,59.03,51700.0,43.9624,43.9699,43.9401,43.955,51700.0
2014-07-25 14:35:00,59.02,59.03,59.0,59.01,51800.0,43.9476,43.955,43.9327,43.9401,51800.0
2014-07-25 14:40:00,59.01,59.03,59.0,59.0,119400.0,43.9401,43.955,43.9327,43.9327,119400.0
2014-07-25 14:45:00,59.01,59.05,59.0,59.04,54400.0,43.9401,43.9699,43.9327,43.9624,54400.0
2014-07-25 14:50:00,59.04,59.05,58.97,58.98,95500.0,43.9624,43.9699,43.9103,43.9178,95500.0
2014-07-25 14:55:00,58.98,59.03,58.96,59.02,98000.0,43.9178,43.955,43.9029,43.9476,98000.0
2014-07-25 15:00:00,59.02,59.04,58.97,59.01,87300.0,43.9476,43.9624,43.9103,43.9401,87300.0
2014-07-25 15:05:00,59.0,59.03,59.0,59.02,93400.0,43.9327,43.955,43.9327,43.9476,93400.0
2014-07-25 15:10:00,59.02,59.05,59.0,59.0,78400.0,43.9476,43.9699,43.9327,43.9327,78400.0
2014-07-25 15:15:00,59.01,59.03,58.98,59.01,77800.0,43.9401,43.955,43.9178,43.9401,77800.0
2014-07-25 15:20:00,59.02,59.04,59.01,59.01,77000.0,43.9476,43.9624,43.9401,43.9401,77000.0
2014-07-25 15:25:00,59.01,59.02,58.97,59.0,139200.0,43.9401,43.9476,43.9103,43.9327,139200.0
2014-07-25 15:30:00,59.0,59.01,58.95,58.97,134200.0,43.9327,43.9401,43.8954,43.9103,134200.0
2014-07-25 15:35:00,58.97,59.0,58.97,58.98,291400.0,43.9103,43.9327,43.9103,43.9178,291400.0
2014-07-25 15:40:00,58.98,59.04,58.97,59.02,117200.0,43.9178,43.9624,43.9103,43.9476,117200.0
2014-07-25 15:45:00,59.03,59.05,59.02,59.04,228100.0,43.955,43.9699,43.9476,43.9624,228100.0
2014-07-25 15:50:00,59.04,59.04,58.99,59.01,380300.0,43.9624,43.9624,43.9252,43.9401,380300.0
2014-07-25 15:55:00,59.01,59.03,58.99,59.0,483800.0,43.9401,43.955,43.9252,43.9327,483800.0
2014-07-28 09:30:00,58.94,58.98,58.69,58.97,384800.0,43.888,43.9178,43.7018,43.9103,384800.0
2014-07-28 09:35:00,58.98,59.14,58.94,59.03,140400.0,43.9178,44.0369,43.888,43.955,140400.0
2014-07-28 09:40:00,59.03,59.03,58.91,58.94,107300.0,43.955,43.955,43.8656,43.888,107300.0
2014-07-28 09:45:00,58.94,58.94,58.83,58.84,175200.0,43.888,43.888,43.8061,43.8135,175200.0
2014-07-28 09:50:00,58.84,58.9,58.8,58.89,136500.0,43.8135,43.8582,43.7837,43.8508,136500.0
2014-07-28 09:55:00,58.89,58.99,58.86,58.94,78500.0,43.8508,43.9252,43.8284,43.888,78500.0
2014-07-28 10:00:00,58.95,58.95,58.77,58.79,154400.0,43.8954,43.8954,43.7614,43.7763,154400.0
2014-07-28 10:05:00,58.79,58.84,58.74,58.74,96700.0,43.7763,43.8135,43.7391,43.7391,96700.0
2014-07-28 10:10:00,58.73,58.78,58.71,58.75,87300.0,43.7316,43.7688,43.7167,43.7465,87300.0
2014-07-28 10:15:00,58.75,58.8,58.72,58.72,225500.0,43.7465,43.7837,43.7242,43.7242,225500.0
2014-07-28 10:20:00,58.72,58.76,58.7,58.73,118400.0,43.7242,43.754,43.7093,43.7316,118400.0
2014-07-28 10:25:00,58.73,58.75,58.7,58.72,92300.0,43.7316,43.7465,43.7093,43.7242,92300.0
2014-07-28 10:30:00,58.72,58.75,58.7,58.71,66000.0,43.7242,43.7465,43.7093,43.7167,66000.0
2014-07-28 10:35:00,58.71,58.76,58.67,58.73,369300.0,43.7167,43.754,43.6869,43.7316,369300.0
2014-07-28 10:40:00,58.73,58.81,58.73,58.79,88200.0,43.7316,43.7912,43.7316,43.7763,88200.0
2014-07-28 10:45:00,58.79,58.81,58.71,58.72,125200.0,43.7763,43.7912,43.7167,43.7242,125200.0
2014-07-28 10:50:00,58.73,58.75,58.7,58.73,83100.0,43.7316,43.7465,43.7093,43.7316,83100.0
2014-07-28 10:55:00,58.72,58.73,58.69,58.69,74800.0,43.7242,43.7316,43.7018,43.7018,74800.0
2014-07-28 11:00:00,58.7,58.75,58.69,58.75,71600.0,43.7093,43.7465,43.7018,43.7465,71600.0
2014-07-28 11:05:00,58.75,58.76,58.7,58.72,241400.0,43.7465,43.754,43.7093,43.7242,241400.0
2014-07-28 11:10:00,58.73,58.82,58.72,58.8,298800.0,43.7316,43.7986,43.7242,43.7837,298800.0
2014-07-28 11:15:00,58.79,58.84,58.77,58.84,80500.0,43.7763,43.8135,43.7614,43.8135,80500.0
2014-07-28 11:20:00,58.84,58.9,58.84,58.89,117400.0,43.8135,43.8582,43.8135,43.8508,117400.0
2014-07-28 11:25:00,58.89,58.92,58.84,58.92,90400.0,43.8508,43.8731,43.8135,43.8731,90400.0
2014-07-28 11:30:00,58.93,58.99,58.93,58.97,74700.0,43.8805,43.9252,43.8805,43.9103,74700.0
2014-07-28 11:35:00,58.98,58.98,58.91,58.94,85400.0,43.9178,43.9178,43.8656,43.888,85400.0
2014-07-28 11:40:00,58.94,58.96,58.9,58.96,62100.0,43.888,43.9029,43.8582,43.9029,62100.0
2014-07-28 11:45:00,58.96,58.98,58.94,58.97,51900.0,43.9029,43.9178,43.888,43.9103,51900.0
2014-07-28 11:50:00,58.97,58.98,58.95,58.96,41800.0,43.9103,43.9178,43.8954,43.9029,41800.0
2014-07-28 11:55:00,58.96,58.97,58.94,58.97,115000.0,43.9029,43.9103,43.888,43.9103,115000.0
2014-07-28 12:00:00,58.97,58.97,58.94,58.94,55000.0,43.9103,43.9103,43.888,43.888,55000.0
2014-07-28 12:05:00,58.94,59.0,58.94,58.99,47800.0,43.888,43.9327,43.888,43.9252,47800.0
2014-07-28 12:10:00,58.99,58.99,58.9,58.91,128200.0,43.9252,43.9252,43.8582,43.8656,128200.0
2014-07-28 12:15:00,58.91,58.92,58.87,58.87,42200.0,43.8656,43.8731,43.8359,43.8359,42200.0
2014-07-28 12:20:00,58.88,58.91,58.85,58.9,48700.0,43.8433,43.8656,43.821,43.8582,48700.0
2014-07-28 12:25:00,58.9,58.93,58.86,58.87,71700.0,43.8582,43.8805,43.8284,43.8359,71700.0
2014-07-28 12:30:00,58.87,58.91,58.86,58.87,34000.0,43.8359,43.8656,43.8284,43.8359,34000.0
2014-07-28 12:35:00,58.86,58.92,58.86,58.9,64100.0,43.8284,43.8731,43.8284,43.8582,64100.0
2014-07-28 12:40:00,58.89,58.92,58.88,58.92,84500.0,43.8508,43.8731,43.8433,43.8731,84500.0
2014-07-28 12:45:00,58.92,58.97,58.92,58.97,33300.0,43.8731,43.9103,43.8731,43.9103,33300.0
2014-07-28 12:50:00,58.97,58.97,58.93,58.94,44300.0,43.9103,43.9103,43.8805,43.888,44300.0
2014-07-28 12:55:00,58.94,58.96,58.93,58.95,27300.0,43.888,43.9029,43.8805,43.8954,27300.0
2014-07-28 13:00:00,58.95,58.95,58.89,58.89,69200.0,43.8954,43.8954,43.8508,43.8508,69200.0
2014-07-28 13:05:00,58.9,58.9,58.87,58.89,78700.0,43.8582,43.8582,43.8359,43.8508,78700.0
2014-07-28 13:10:00,58.89,58.92,58.87,58.9,68500.0,43.8508,43.8731,43.8359,43.8582,68500.0
2014-07-28 13:15:00,58.9,58.95,58.89,58.94,67300.0,43.8582,43.8954,43.8508,43.888,67300.0
2014-07-28 13:20:00,58.94,59.0,58.92,58.99,66400.0,43.888,43.9327,43.8731,43.9252,66400.0
2014-07-28 13:25:00,58.98,59.0,58.97,58.99,45500.0,43.9178,43.9327,43.9103,43.9252,45500.0
2014-07-28 13:30:00,59.0,59.11,58.99,59.09,192700.0,43.9327,44.0146,43.9252,43.9997,192700.0
2014-07-28 13:35:00,59.09,59.14,59.05,59.12,163700.0,43.9997,44.0369,43.9699,44.022,163700.0
2014-07-28 13:40:00,59.13,59.19,59.12,59.19,128600.0,44.0295,44.0741,44.022,44.0741,128600.0
2014-07-28 13:45:00,59.19,59.2,59.13,59.15,69000.0,44.0741,44.0816,44.0295,44.0444,69000.0
2014-07-28 13:50:00,59.15,59.19,59.14,59.18,111900.0,44.0444,44.0741,44.0369,44.0667,111900.0
2014-07-28 13:55:00,59.18,59.19,59.15,59.17,120500.0,44.0667,44.0741,44.0444,44.0592,120500.0
2014-07-28 14:00:00,59.17,59.2,59.14,59.18,91900.0,44.0592,44.0816,44.0369,44.0667,91900.0
2014-07-28 14:05:00,59.18,59.21,59.14,59.19,93200.0,44.0667,44.089,44.0369,44.0741,93200.0
2014-07-28 14:10:00,59.19,59.2,59.16,59.17,112600.0,44.0741,44.0816,44.0518,44.0592,112600.0
2014-07-28 14:15:00,59.17,59.19,59.12,59.13,62200.0,44.0592,44.0741,44.022,44.0295,62200.0
2014-07-28 14:20:00,59.14,59.14,59.1,59.11,67000.0,44.0369,44.0369,44.0071,44.0146,67000.0
2014-07-28 14:25:00,59.1,59.13,59.1,59.11,86600.0,44.0071,44.0295,44.0071,44.0146,86600.0
2014-07-28 14:30:00,59.11,59.12,59.06,59.11,78200.0,44.0146,44.022,43.9773,44.0146,78200.0
2014-07-28 14:35:00,59.11,59.14,59.1,59.14,93500.0,44.0146,44.0369,44.0071,44.0369,93500.0
2014-07-28 14:40:00,59.13,59.15,59.09,59.11,49000.0,44.0295,44.0444,43.9997,44.0146,49000.0
2014-07-28 14:45:00,59.11,59.16,59.1,59.14,103600.0,44.0146,44.0518,44.0071,44.0369,103600.0
2014-07-28 14:50:00,59.15,59.2,59.15,59.17,77800.0,44.0444,44.0816,44.0444,44.0592,77800.0
2014-07-28 14:55:00,59.17,59.24,59.17,59.23,167000.0,44.0592,44.1114,44.0592,44.1039,167000.0
2014-07-28 15:00:00,59.22,59.26,59.19,59.21,116000.0,44.0965,44.1263,44.0741,44.089,116000.0
2014-07-28 15:05:00,59.21,59.23,59.16,59.18,110200.0,44.089,44.1039,44.0518,44.0667,110200.0
2014-07-28 15:10:00,59.18,59.19,59.13,59.15,100900.0,44.0667,44.0741,44.0295,44.0444,100900.0
2014-07-28 15:15:00,59.14,59.16,59.13,59.16,114300.0,44.0369,44.0518,44.0295,44.0518,114300.0
2014-07-28 15:20:00,59.15,59.18,59.15,59.15,62200.0,44.0444,44.0667,44.0444,44.0444,62200.0
2014-07-28 15:25:00,59.16,59.18,59.14,59.17,114000.0,44.0518,44.0667,44.0369,44.0592,114000.0
2014-07-28 15:30:00,59.16,59.18,59.16,59.17,72900.0,44.0518,44.0667,44.0518,44.0592,72900.0
2014-07-28 15:35:00,59.16,59.18,59.14,59.17,212800.0,44.0518,44.0667,44.0369,44.0592,212800.0
2014-07-28 15:40:00,59.16,59.2,59.14,59.15,185600.0,44.0518,44.0816,44.0369,44.0444,185600.0
2014-07-28 15:45:00,59.15,59.17,59.09,59.09,194400.0,44.0444,44.0592,43.9997,43.9997,194400.0
2014-07-28 15:50:00,59.09,59.11,59.07,59.08,244900.0,43.9997,44.0146,43.9848,43.9922,244900.0
2014-07-28 15:55:00,59.08,59.19,59.08,59.17,711300.0,43.9922,44.0741,43.9922,44.0592,711300.0
2014-07-29 09:30:00,59.13,59.13,58.88,58.99,430600.0,44.0295,44.0295,43.8433,43.9252,430600.0
2014-07-29 09:35:00,58.99,59.07,58.83,58.87,247800.0,43.9252,43.9848,43.8061,43.8359,247800.0
2014-07-29 09:40:00,58.87,58.91,58.78,58.88,218600.0,43.8359,43.8656,43.7688,43.8433,218600.0
2014-07-29 09:45:00,58.88,58.93,58.83,58.89,274000.0,43.8433,43.8805,43.8061,43.8508,274000.0
2014-07-29 09:50:00,58.89,58.98,58.88,58.97,224400.0,43.8508,43.9178,43.8433,43.9103,224400.0
2014-07-29 09:55:00,58.97,59.03,58.86,58.86,385600.0,43.9103,43.955,43.8284,43.8284,385600.0
2014-07-29 10:00:00,58.87,58.95,58.86,58.93,175300.0,43.8359,43.8954,43.8284,43.8805,175300.0
2014-07-29 10:05:00,58.93,59.02,58.88,58.98,443300.0,43.8805,43.9476,43.8433,43.9178,443300.0
2014-07-29 10:10:00,58.98,59.07,58.98,59.02,217800.0,43.9178,43.9848,43.9178,43.9476,217800.0
2014-07-29 10:15:00,59.02,59.03,58.97,59.03,136300.0,43.9476,43.955,43.9103,43.955,136300.0
2014-07-29 10:20:00,59.04,59.04,59.0,59.0,97500.0,43.9624,43.9624,43.9327,43.9327,97500.0
2014-07-29 10:25:00,59.0,59.02,58.96,59.0,137600.0,43.9327,43.9476,43.9029,43.9327,137600.0
2014-07-29 10:30:00,59.0,59.01,58.93,58.94,130200.0,43.9327,43.9401,43.8805,43.888,130200.0
2014-07-29 10:35:00,58.94,58.94,58.87,58.88,130800.0,43.888,43.888,43.8359,43.8433,130800.0
2014-07-29 10:40:00,58.87,58.9,58.86,58.9,129300.0,43.8359,43.8582,43.8284,43.8582,129300.0
2014-07-29 10:45:00,58.89,58.9,58.85,58.88,90800.0,43.8508,43.8582,43.821,43.8433,90800.0
2014-07-29 10:50:00,58.88,58.89,58.8,58.83,109100.0,43.8433,43.8508,43.7837,43.8061,109100.0
2014-07-29 10:55:00,58.83,58.84,58.77,58.77,151500.0,43.8061,43.8135,43.7614,43.7614,151500.0
2014-07-29 11:00:00,58.78,58.78,58.67,58.69,201100.0,43.7688,43.7688,43.6869,43.7018,201100.0
2014-07-29 11:05:00,58.69,58.72,58.64,58.67,243500.0,43.7018,43.7242,43.6646,43.6869,243500.0
2014-07-29 11:10:00,58.67,58.67,58.55,58.57,388700.0,43.6869,43.6869,43.5976,43.6125,388700.0
2014-07-29 11:15:00,58.58,58.62,58.56,58.59,481400.0,43.6199,43.6497,43.605,43.6274,481400.0
2014-07-29 11:20:00,58.58,58.61,58.56,58.56,120900.0,43.6199,43.6423,43.605,43.605,120900.0
2014-07-29 11:25:00,58.57,58.6,58.56,58.56,107300.0,43.6125,43.6348,43.605,43.605,107300.0
2014-07-29 11:30:00,58.57,58.6,58.45,58.45,228300.0,43.6125,43.6348,43.5231,43.5231,228300.0
2014-07-29 11:35:00,58.46,58.56,58.44,58.54,179800.0,43.5306,43.605,43.5157,43.5901,179800.0
2014-07-29 11:40:00,58.54,58.61,58.52,58.59,286200.0,43.5901,43.6423,43.5752,43.6274,286200.0
2014-07-29 11:45:00,58.59,58.63,58.59,58.61,101600.0,43.6274,43.6572,43.6274,43.6423,101600.0
2014-07-29 11:50:00,58.6,58.64,58.58,58.63,90800.0,43.6348,43.6646,43.6199,43.6572,90800.0
2014-07-29 11:55:00,58.63,58.74,58.61,58.71,153500.0,43.6572,43.7391,43.6423,43.7167,153500.0
2014-07-29 12:00:00,58.71,58.76,58.71,58.72,173000.0,43.7167,43.754,43.7167,43.7242,173000.0
2014-07-29 12:05:00,58.72,58.74,58.7,58.72,78900.0,43.7242,43.7391,43.7093,43.7242,78900.0
2014-07-29 12:10:00,58.72,58.78,58.7,58.78,44400.0,43.7242,43.7688,43.7093,43.7688,44400.0
2014-07-29 12:15:00,58.77,58.82,58.75,58.8,129200.0,43.7614,43.7986,43.7465,43.7837,129200.0
2014-07-29 12:20:00,58.8,58.89,58.8,58.87,98500.0,43.7837,43.8508,43.7837,43.8359,98500.0
2014-07-29 12:25:00,58.87,58.9,58.83,58.83,81900.0,43.8359,43.8582,43.8061,43.8061,81900.0
2014-07-29 12:30:00,58.84,58.85,58.78,58.8,67600.0,43.8135,43.821,43.7688,43.7837,67600.0
2014-07-29 12:35:00,58.79,58.87,58.78,58.84,91300.0,43.7763,43.8359,43.7688,43.8135,91300.0
2014-07-29 12:40:00,58.84,58.85,58.79,58.79,63500.0,43.8135,43.821,43.7763,43.7763,63500.0
2014-07-29 12:45:00,58.79,58.86,58.78,58.86,100500.0,43.7763,43.8284,43.7688,43.8284,100500.0
2014-07-29 12:50:00,58.86,58.87,58.82,58.84,65500.0,43.8284,43.8359,43.7986,43.8135,65500.0
2014-07-29 12:55:00,58.83,58.87,58.81,58.82,62200.0,43.8061,43.8359,43.7912,43.7986,62200.0
2014-07-29 13:00:00,58.82,58.82,58.75,58.75,73600.0,43.7986,43.7986,43.7465,43.7465,73600.0
2014-07-29 13:05:00,58.75,58.81,58.74,58.81,55900.0,43.7465,43.7912,43.7391,43.7912,55900.0
2014-07-29 13:10:00,58.81,58.81,58.72,58.73,79600.0,43.7912,43.7912,43.7242,43.7316,79600.0
2014-07-29 13:15:00,58.73,58.74,58.7,58.73,95500.0,43.7316,43.7391,43.7093,43.7316,95500.0
2014-07-29 13:20:00,58.74,58.8,58.73,58.79,64500.0,43.7391,43.7837,43.7316,43.7763,64500.0
2014-07-29 13:25:00,58.79,58.8,58.77,58.77,50300.0,43.7763,43.7837,43.7614,43.7614,50300.0
2014-07-29 13:30:00,58.78,58.8,58.77,58.8,40200.0,43.7688,43.7837,43.7614,43.7837,40200.0
2014-07-29 13:35:00,58.8,58.8,58.76,58.79,79100.0,43.7837,43.7837,43.754,43.7763,79100.0
2014-07-29 13:40:00,58.78,58.79,58.75,58.78,68500.0,43.7688,43.7763,43.7465,43.7688,68500.0
2014-07-29 13:45:00,58.77,58.79,58.75,58.77,114300.0,43.7614,43.7763,43.7465,43.7614,114300.0
2014-07-29 13:50:00,58.77,58.81,58.76,58.8,49400.0,43.7614,43.7912,43.754,43.7837,49400.0
2014-07-29 13:55:00,58.8,58.83,58.8,58.83,53900.0,43.7837,43.8061,43.7837,43.8061,53900.0
2014-07-29 14:00:00,58.83,58.84,58.81,58.83,48900.0,43.8061,43.8135,43.7912,43.8061,48900.0
2014-07-29 14:05:00,58.83,58.83,58.81,58.82,36400.0,43.8061,43.8061,43.7912,43.7986,36400.0
2014-07-29 14:10:00,58.82,58.83,58.8,58.82,56200.0,43.7986,43.8061,43.7837,43.7986,56200.0
2014-07-29 14:15:00,58.82,58.83,58.78,58.78,81100.0,43.7986,43.8061,43.7688,43.7688,81100.0
2014-07-29 14:20:00,58.79,58.82,58.73,58.73,154300.0,43.7763,43.7986,43.7316,43.7316,154300.0
2014-07-29 14:25:00,58.74,58.75,58.69,58.73,138400.0,43.7391,43.7465,43.7018,43.7316,138400.0
2014-07-29 14:30:00,58.73,58.77,58.73,58.76,64400.0,43.7316,43.7614,43.7316,43.754,64400.0
2014-07-29 14:35:00,58.76,58.77,58.73,58.75,93700.0,43.754,43.7614,43.7316,43.7465,93700.0
2014-07-29 14:40:00,58.74,58.77,58.71,58.71,79600.0,43.7391,43.7614,43.7167,43.7167,79600.0
2014-07-29 14:45:00,58.71,58.77,58.7,58.75,92000.0,43.7167,43.7614,43.7093,43.7465,92000.0
2014-07-29 14:50:00,58.76,58.76,58.71,58.72,118300.0,43.754,43.754,43.7167,43.7242,118300.0
2014-07-29 14:55:00,58.73,58.77,58.71,58.72,56200.0,43.7316,43.7614,43.7167,43.7242,56200.0
2014-07-29 15:00:00,58.71,58.72,58.67,58.71,135200.0,43.7167,43.7242,43.6869,43.7167,135200.0
2014-07-29 15:05:00,58.72,58.76,58.7,58.74,99700.0,43.7242,43.754,43.7093,43.7391,99700.0
2014-07-29 15:10:00,58.75,58.79,58.74,58.79,116700.0,43.7465,43.7763,43.7391,43.7763,116700.0
2014-07-29 15:15:00,58.79,58.8,58.74,58.77,125900.0,43.7763,43.7837,43.7391,43.7614,125900.0
2014-07-29 15:20:00,58.77,58.8,58.73,58.73,120600.0,43.7614,43.7837,43.7316,43.7316,120600.0
2014-07-29 15:25:00,58.73,58.75,58.7,58.71,113700.0,43.7316,43.7465,43.7093,43.7167,113700.0
2014-07-29 15:30:00,58.71,58.72,58.65,58.71,146800.0,43.7167,43.7242,43.672,43.7167,146800.0
2014-07-29 15:35:00,58.7,58.77,58.69,58.75,131500.0,43.7093,43.7614,43.7018,43.7465,131500.0
2014-07-29 15:40:00,58.75,58.75,58.67,58.69,133100.0,43.7465,43.7465,43.6869,43.7018,133100.0
2014-07-29 15:45:00,58.69,58.75,58.62,58.74,343600.0,43.7018,43.7465,43.6497,43.7391,343600.0
2014-07-29 15:50:00,58.73,58.75,58.69,58.69,330100.0,43.7316,43.7465,43.7018,43.7018,330100.0
2014-07-29 15:55:00,58.69,58.71,58.64,58.65,515600.0,43.7018,43.7167,43.6646,43.672,515600.0
2014-07-30 09:30:00,59.02,59.28,58.97,59.23,380800.0,43.9476,44.1412,43.9103,44.1039,380800.0
2014-07-30 09:35:00,59.23,59.27,59.17,59.21,222800.0,44.1039,44.1337,44.0592,44.089,222800.0
2014-07-30 09:40:00,59.2,59.26,59.1,59.16,196800.0,44.0816,44.1263,44.0071,44.0518,196800.0
2014-07-30 09:45:00,59.17,59.22,59.09,59.18,134600.0,44.0592,44.0965,43.9997,44.0667,134600.0
2014-07-30 09:50:00,59.17,59.22,59.07,59.12,191300.0,44.0592,44.0965,43.9848,44.022,191300.0
2014-07-30 09:55:00,59.13,59.18,59.0,59.01,129900.0,44.0295,44.0667,43.9327,43.9401,129900.0
2014-07-30 10:00:00,59.03,59.05,58.91,58.94,171400.0,43.955,43.9699,43.8656,43.888,171400.0
2014-07-30 10:05:00,58.94,59.0,58.9,58.97,180200.0,43.888,43.9327,43.8582,43.9103,180200.0
2014-07-30 10:10:00,58.97,59.06,58.96,59.0,122900.0,43.9103,43.9773,43.9029,43.9327,122900.0
2014-07-30 10:15:00,59.0,59.06,58.97,59.02,86000.0,43.9327,43.9773,43.9103,43.9476,86000.0
2014-07-30 10:20:00,59.03,59.09,59.01,59.01,101700.0,43.955,43.9997,43.9401,43.9401,101700.0
2014-07-30 10:25:00,59.01,59.03,58.97,58.98,81400.0,43.9401,43.955,43.9103,43.9178,81400.0
2014-07-30 10:30:00,58.98,59.0,58.96,58.98,82600.0,43.9178,43.9327,43.9029,43.9178,82600.0
2014-07-30 10:35:00,58.98,58.99,58.91,58.94,98400.0,43.9178,43.9252,43.8656,43.888,98400.0
2014-07-30 10:40:00,58.94,59.0,58.86,58.87,128200.0,43.888,43.9327,43.8284,43.8359,128200.0
2014-07-30 10:45:00,58.87,58.92,58.81,58.92,148200.0,43.8359,43.8731,43.7912,43.8731,148200.0
2014-07-30 10:50:00,58.92,58.99,58.9,58.95,104600.0,43.8731,43.9252,43.8582,43.8954,104600.0
2014-07-30 10:55:00,58.95,58.97,58.89,58.92,91100.0,43.8954,43.9103,43.8508,43.8731,91100.0
2014-07-30 11:00:00,58.91,58.92,58.79,58.8,120500.0,43.8656,43.8731,43.7763,43.7837,120500.0
2014-07-30 11:05:00,58.8,58.88,58.74,58.86,188700.0,43.7837,43.8433,43.7391,43.8284,188700.0
2014-07-30 11:10:00,58.86,58.89,58.82,58.87,45400.0,43.8284,43.8508,43.7986,43.8359,45400.0
2014-07-30 11:15:00,58.88,58.96,58.88,58.93,95900.0,43.8433,43.9029,43.8433,43.8805,95900.0
2014-07-30 11:20:00,58.92,58.93,58.86,58.9,57200.0,43.8731,43.8805,43.8284,43.8582,57200.0
2014-07-30 11:25:00,58.9,58.92,58.85,58.85,95700.0,43.8582,43.8731,43.821,43.821,95700.0
2014-07-30 11:30:00,58.85,58.86,58.8,58.82,65400.0,43.821,43.8284,43.7837,43.7986,65400.0
2014-07-30 11:35:00,58.82,58.84,58.78,58.78,45100.0,43.7986,43.8135,43.7688,43.7688,45100.0
2014-07-30 11:40:00,58.77,58.79,58.72,58.72,80600.0,43.7614,43.7763,43.7242,43.7242,80600.0
2014-07-30 11:45:00,58.73,58.75,58.69,58.71,56500.0,43.7316,43.7465,43.7018,43.7167,56500.0
2014-07-30 11:50:00,58.71,58.75,58.69,58.7,53900.0,43.7167,43.7465,43.7018,43.7093,53900.0
2014-07-30 11:55:00,58.7,58.72,58.64,58.65,82300.0,43.7093,43.7242,43.6646,43.672,82300.0
2014-07-30 12:00:00,58.65,58.72,58.65,58.71,60400.0,43.672,43.7242,43.672,43.7167,60400.0
2014-07-30 12:05:00,58.71,58.72,58.64,58.67,42700.0,43.7167,43.7242,43.6646,43.6869,42700.0
2014-07-30 12:10:00,58.67,58.77,58.64,58.74,68500.0,43.6869,43.7614,43.6646,43.7391,68500.0
2014-07-30 12:15:00,58.73,58.76,58.71,58.71,34800.0,43.7316,43.754,43.7167,43.7167,34800.0
2014-07-30 12:20:00,58.71,58.8,58.71,58.77,69000.0,43.7167,43.7837,43.7167,43.7614,69000.0
2014-07-30 12:25:00,58.77,58.77,58.69,58.73,165200.0,43.7614,43.7614,43.7018,43.7316,165200.0
2014-07-30 12:30:00,58.73,58.74,58.69,58.73,54100.0,43.7316,43.7391,43.7018,43.7316,54100.0
2014-07-30 12:35:00,58.73,58.78,58.72,58.74,133000.0,43.7316,43.7688,43.7242,43.7391,133000.0
2014-07-30 12:40:00,58.75,58.76,58.71,58.73,82100.0,43.7465,43.754,43.7167,43.7316,82100.0
2014-07-30 12:45:00,58.72,58.75,58.72,58.73,91500.0,43.7242,43.7465,43.7242,43.7316,91500.0
2014-07-30 12:50:00,58.73,58.75,58.7,58.73,66400.0,43.7316,43.7465,43.7093,43.7316,66400.0
2014-07-30 12:55:00,58.73,58.74,58.71,58.73,48300.0,43.7316,43.7391,43.7167,43.7316,48300.0
2014-07-30 13:00:00,58.73,58.75,58.68,58.68,77600.0,43.7316,43.7465,43.6944,43.6944,77600.0
2014-07-30 13:05:00,58.68,58.7,58.66,58.68,79100.0,43.6944,43.7093,43.6795,43.6944,79100.0
2014-07-30 13:10:00,58.69,58.73,58.68,58.73,80300.0,43.7018,43.7316,43.6944,43.7316,80300.0
2014-07-30 13:15:00,58.72,58.73,58.64,58.65,169300.0,43.7242,43.7316,43.6646,43.672,169300.0
2014-07-30 13:20:00,58.64,58.68,58.64,58.67,70500.0,43.6646,43.6944,43.6646,43.6869,70500.0
2014-07-30 13:25:00,58.67,58.67,58.61,58.62,71300.0,43.6869,43.6869,43.6423,43.6497,71300.0
2014-07-30 13:30:00,58.63,58.72,58.61,58.7,143300.0,43.6572,43.7242,43.6423,43.7093,143300.0
2014-07-30 13:35:00,58.7,58.72,58.68,58.68,38200.0,43.7093,43.7242,43.6944,43.6944,38200.0
2014-07-30 13:40:00,58.68,58.75,58.68,58.73,73400.0,43.6944,43.7465,43.6944,43.7316,73400.0
2014-07-30 13:45:00,58.73,58.74,58.69,58.73,66000.0,43.7316,43.7391,43.7018,43.7316,66000.0
2014-07-30 13:50:00,58.73,58.75,58.72,58.73,245100.0,43.7316,43.7465,43.7242,43.7316,245100.0
2014-07-30 13:55:00,58.73,58.73,58.7,58.73,133100.0,43.7316,43.7316,43.7093,43.7316,133100.0
2014-07-30 14:00:00,58.72,58.9,58.63,58.8,458900.0,43.7242,43.8582,43.6572,43.7837,458900.0
2014-07-30 14:05:00,58.8,58.92,58.75,58.89,316100.0,43.7837,43.8731,43.7465,43.8508,316100.0
2014-07-30 14:10:00,58.89,59.02,58.89,59.0,412600.0,43.8508,43.9476,43.8508,43.9327,412600.0
2014-07-30 14:15:00,59.0,59.1,59.0,59.07,173700.0,43.9327,44.0071,43.9327,43.9848,173700.0
2014-07-30 14:20:00,59.08,59.1,58.98,59.04,162000.0,43.9922,44.0071,43.9178,43.9624,162000.0
2014-07-30 14:25:00,59.04,59.12,59.02,59.1,131300.0,43.9624,44.022,43.9476,44.0071,131300.0
2014-07-30 14:30:00,59.1,59.13,58.97,59.0,179200.0,44.0071,44.0295,43.9103,43.9327,179200.0
2014-07-30 14:35:00,58.99,59.04,58.94,59.02,100800.0,43.9252,43.9624,43.888,43.9476,100800.0
2014-07-30 14:40:00,59.02,59.06,58.94,58.99,125300.0,43.9476,43.9773,43.888,43.9252,125300.0
2014-07-30 14:45:00,59.0,59.02,58.81,58.88,194100.0,43.9327,43.9476,43.7912,43.8433,194100.0
2014-07-30 14:50:00,58.87,58.96,58.86,58.96,106200.0,43.8359,43.9029,43.8284,43.9029,106200.0
2014-07-30 14:55:00,58.96,58.96,58.9,58.95,85100.0,43.9029,43.9029,43.8582,43.8954,85100.0
2014-07-30 15:00:00,58.95,58.96,58.83,58.85,181000.0,43.8954,43.9029,43.8061,43.821,181000.0
2014-07-30 15:05:00,58.85,58.91,58.8,58.83,186100.0,43.821,43.8656,43.7837,43.8061,186100.0
2014-07-30 15:10:00,58.84,58.85,58.77,58.84,111500.0,43.8135,43.821,43.7614,43.8135,111500.0
2014-07-30 15:15:00,58.84,58.94,58.82,58.94,86800.0,43.8135,43.888,43.7986,43.888,86800.0
2014-07-30 15:20:00,58.94,58.94,58.88,58.92,72600.0,43.888,43.888,43.8433,43.8731,72600.0
2014-07-30 15:25:00,58.91,58.98,58.88,58.96,88800.0,43.8656,43.9178,43.8433,43.9029,88800.0
2014-07-30 15:30:00,58.96,59.04,58.96,59.03,156500.0,43.9029,43.9624,43.9029,43.955,156500.0
2014-07-30 15:35:00,59.04,59.05,59.01,59.03,113600.0,43.9624,43.9699,43.9401,43.955,113600.0
2014-07-30 15:40:00,59.03,59.05,59.01,59.03,140900.0,43.955,43.9699,43.9401,43.955,140900.0
2014-07-30 15:45:00,59.02,59.02,58.94,58.94,204100.0,43.9476,43.9476,43.888,43.888,204100.0
2014-07-30 15:50:00,58.95,58.98,58.93,58.94,270600.0,43.8954,43.9178,43.8805,43.888,270600.0
2014-07-30 15:55:00,58.94,58.96,58.9,58.91,410400.0,43.888,43.9029,43.8582,43.8656,410400.0
2014-07-31 09:30:00,58.65,58.65,58.31,58.34,643000.0,43.672,43.672,43.4189,43.4412,643000.0
2014-07-31 09:35:00,58.33,58.53,58.33,58.51,207500.0,43.4338,43.5827,43.4338,43.5678,207500.0
2014-07-31 09:40:00,58.52,58.64,58.46,58.48,170800.0,43.5752,43.6646,43.5306,43.5455,170800.0
2014-07-31 09:45:00,58.48,58.68,58.42,58.67,200200.0,43.5455,43.6944,43.5008,43.6869,200200.0
2014-07-31 09:50:00,58.67,58.67,58.5,58.58,128700.0,43.6869,43.6869,43.5604,43.6199,128700.0
2014-07-31 09:55:00,58.58,58.63,58.45,58.46,172300.0,43.6199,43.6572,43.5231,43.5306,172300.0
2014-07-31 10:00:00,58.46,58.48,58.35,58.39,294600.0,43.5306,43.5455,43.4487,43.4784,294600.0
2014-07-31 10:05:00,58.39,58.42,58.3,58.34,125200.0,43.4784,43.5008,43.4114,43.4412,125200.0
2014-07-31 10:10:00,58.34,58.49,58.33,58.41,148500.0,43.4412,43.5529,43.4338,43.4933,148500.0
2014-07-31 10:15:00,58.42,58.48,58.34,58.46,128100.0,43.5008,43.5455,43.4412,43.5306,128100.0
2014-07-31 10:20:00,58.45,58.49,58.36,58.36,75200.0,43.5231,43.5529,43.4561,43.4561,75200.0
2014-07-31 10:25:00,58.36,58.39,58.26,58.3,202500.0,43.4561,43.4784,43.3816,43.4114,202500.0
2014-07-31 10:30:00,58.3,58.31,58.16,58.19,204000.0,43.4114,43.4189,43.3072,43.3295,204000.0
2014-07-31 10:35:00,58.19,58.33,58.15,58.32,136800.0,43.3295,43.4338,43.2997,43.4263,136800.0
2014-07-31 10:40:00,58.32,58.33,58.25,58.32,92400.0,43.4263,43.4338,43.3742,43.4263,92400.0
2014-07-31 10:45:00,58.32,58.33,58.26,58.28,66500.0,43.4263,43.4338,43.3816,43.3965,66500.0
2014-07-31 10:50:00,58.27,58.32,58.21,58.26,132400.0,43.3891,43.4263,43.3444,43.3816,132400.0
2014-07-31 10:55:00,58.26,58.29,58.16,58.17,318800.0,43.3816,43.404,43.3072,43.3146,318800.0
2014-07-31 11:00:00,58.17,58.32,58.17,58.31,221200.0,43.3146,43.4263,43.3146,43.4189,221200.0
2014-07-31 11:05:00,58.32,58.33,58.23,58.32,102000.0,43.4263,43.4338,43.3593,43.4263,102000.0
2014-07-31 11:10:00,58.31,58.32,58.16,58.17,127800.0,43.4189,43.4263,43.3072,43.3146,127800.0
2014-07-31 11:15:00,58.18,58.18,58.06,58.08,317500.0,43.3221,43.3221,43.2327,43.2476,317500.0
2014-07-31 11:20:00,58.07,58.13,58.06,58.1,186400.0,43.2402,43.2848,43.2327,43.2625,186400.0
2014-07-31 11:25:00,58.1,58.11,58.01,58.02,238100.0,43.2625,43.27,43.1955,43.2029,238100.0
2014-07-31 11:30:00,58.03,58.04,57.97,58.02,141000.0,43.2104,43.2178,43.1657,43.2029,141000.0
2014-07-31 11:35:00,58.02,58.06,57.96,58.06,93800.0,43.2029,43.2327,43.1583,43.2327,93800.0
2014-07-31 11:40:00,58.05,58.09,58.02,58.03,113400.0,43.2253,43.2551,43.2029,43.2104,113400.0
2014-07-31 11:45:00,58.03,58.07,57.96,58.01,53700.0,43.2104,43.2402,43.1583,43.1955,53700.0
2014-07-31 11:50:00,58.01,58.03,57.92,57.97,89300.0,43.1955,43.2104,43.1285,43.1657,89300.0
2014-07-31 11:55:00,57.97,58.05,57.96,58.04,154100.0,43.1657,43.2253,43.1583,43.2178,154100.0
2014-07-31 12:00:00,58.03,58.07,57.98,58.07,152300.0,43.2104,43.2402,43.1731,43.2402,152300.0
2014-07-31 12:05:00,58.06,58.09,58.04,58.07,47000.0,43.2327,43.2551,43.2178,43.2402,47000.0
2014-07-31 12:10:00,58.07,58.07,57.96,57.98,102400.0,43.2402,43.2402,43.1583,43.1731,102400.0
2014-07-31 12:15:00,57.97,58.03,57.94,57.97,166500.0,43.1657,43.2104,43.1434,43.1657,166500.0
2014-07-31 12:20:00,57.97,57.98,57.92,57.92,67100.0,43.1657,43.1731,43.1285,43.1285,67100.0
2014-07-31 12:25:00,57.92,57.96,57.9,57.93,81000.0,43.1285,43.1583,43.1136,43.1359,81000.0
2014-07-31 12:30:00,57.93,58.01,57.93,58.0,65400.0,43.1359,43.1955,43.1359,43.188,65400.0
2014-07-31 12:35:00,58.01,58.03,57.98,58.01,41300.0,43.1955,43.2104,43.1731,43.1955,41300.0
2014-07-31 12:40:00,58.02,58.06,58.0,58.06,44100.0,43.2029,43.2327,43.188,43.2327,44100.0
2014-07-31 12:45:00,58.06,58.12,58.03,58.12,130100.0,43.2327,43.2774,43.2104,43.2774,130100.0
2014-07-31 12:50:00,58.12,58.15,58.09,58.15,89900.0,43.2774,43.2997,43.2551,43.2997,89900.0
2014-07-31 12:55:00,58.15,58.16,58.09,58.11,85500.0,43.2997,43.3072,43.2551,43.27,85500.0
2014-07-31 13:00:00,58.12,58.16,58.09,58.16,109100.0,43.2774,43.3072,43.2551,43.3072,109100.0
2014-07-31 13:05:00,58.16,58.16,58.12,58.15,69200.0,43.3072,43.3072,43.2774,43.2997,69200.0
2014-07-31 13:10:00,58.15,58.16,58.11,58.15,104200.0,43.2997,43.3072,43.27,43.2997,104200.0
2014-07-31 13:15:00,58.14,58.16,58.08,58.14,271300.0,43.2923,43.3072,43.2476,43.2923,271300.0
2014-07-31 13:20:00,58.14,58.14,58.01,58.03,77400.0,43.2923,43.2923,43.1955,43.2104,77400.0
2014-07-31 13:25:00,58.04,58.13,58.02,58.07,107000.0,43.2178,43.2848,43.2029,43.2402,107000.0
2014-07-31 13:30:00,58.07,58.18,58.05,58.18,53800.0,43.2402,43.3221,43.2253,43.3221,53800.0
2014-07-31 13:35:00,58.18,58.22,58.17,58.19,91200.0,43.3221,43.3519,43.3146,43.3295,91200.0
2014-07-31 13:40:00,58.2,58.21,58.11,58.13,91400.0,43.337,43.3444,43.27,43.2848,91400.0
2014-07-31 13:45:00,58.12,58.13,58.03,58.1,135700.0,43.2774,43.2848,43.2104,43.2625,135700.0
2014-07-31 13:50:00,58.11,58.13,58.06,58.09,38000.0,43.27,43.2848,43.2327,43.2551,38000.0
2014-07-31 13:55:00,58.08,58.15,58.06,58.11,57400.0,43.2476,43.2997,43.2327,43.27,57400.0
2014-07-31 14:00:00,58.11,58.12,58.06,58.12,40000.0,43.27,43.2774,43.2327,43.2774,40000.0
2014-07-31 14:05:00,58.12,58.18,58.12,58.13,63500.0,43.2774,43.3221,43.2774,43.2848,63500.0
2014-07-31 14:10:00,58.13,58.17,58.08,58.14,116700.0,43.2848,43.3146,43.2476,43.2923,116700.0
2014-07-31 14:15:00,58.15,58.19,58.1,58.16,88200.0,43.2997,43.3295,43.2625,43.3072,88200.0
2014-07-31 14:20:00,58.16,58.19,58.14,58.17,79800.0,43.3072,43.3295,43.2923,43.3146,79800.0
2014-07-31 14:25:00,58.17,58.22,58.15,58.21,131900.0,43.3146,43.3519,43.2997,43.3444,131900.0
2014-07-31 14:30:00,58.2,58.21,58.14,58.18,74100.0,43.337,43.3444,43.2923,43.3221,74100.0
2014-07-31 14:35:00,58.18,58.18,58.12,58.13,50900.0,43.3221,43.3221,43.2774,43.2848,50900.0
2014-07-31 14:40:00,58.13,58.16,58.06,58.09,163400.0,43.2848,43.3072,43.2327,43.2551,163400.0
2014-07-31 14:45:00,58.08,58.08,57.94,57.97,228800.0,43.2476,43.2476,43.1434,43.1657,228800.0
2014-07-31 14:50:00,57.97,58.02,57.95,57.95,94800.0,43.1657,43.2029,43.1508,43.1508,94800.0
2014-07-31 14:55:00,57.95,58.02,57.87,57.89,171100.0,43.1508,43.2029,43.0912,43.1061,171100.0
2014-07-31 15:00:00,57.88,57.99,57.86,57.98,90600.0,43.0987,43.1806,43.0838,43.1731,90600.0
2014-07-31 15:05:00,57.99,58.03,57.91,57.93,132600.0,43.1806,43.2104,43.121,43.1359,132600.0
2014-07-31 15:10:00,57.93,57.93,57.8,57.81,188100.0,43.1359,43.1359,43.0391,43.0466,188100.0
2014-07-31 15:15:00,57.81,57.86,57.77,57.83,201500.0,43.0466,43.0838,43.0168,43.0615,201500.0
2014-07-31 15:20:00,57.83,57.84,57.75,57.82,196100.0,43.0615,43.0689,43.0019,43.054,196100.0
2014-07-31 15:25:00,57.82,57.83,57.75,57.78,183600.0,43.054,43.0615,43.0019,43.0242,183600.0
2014-07-31 15:30:00,57.78,57.84,57.75,57.83,249300.0,43.0242,43.0689,43.0019,43.0615,249300.0
2014-07-31 15:35:00,57.83,57.95,57.81,57.94,262300.0,43.0615,43.1508,43.0466,43.1434,262300.0
2014-07-31 15:40:00,57.93,57.95,57.82,57.83,322000.0,43.1359,43.1508,43.054,43.0615,322000.0
2014-07-31 15:45:00,57.83,57.86,57.79,57.8,475700.0,43.0615,43.0838,43.0317,43.0391,475700.0
2014-07-31 15:50:00,57.81,57.81,57.75,57.75,567500.0,43.0466,43.0466,43.0019,43.0019,567500.0
2014-07-31 15:55:00,57.76,57.79,57.67,57.68,1340200.0,43.0093,43.0317,42.9423,42.9498,1340200.0
2014-08-01 09:30:00,57.39,57.49,57.15,57.3,754500.0,42.7338,42.8083,42.5551,42.6668,754500.0
2014-08-01 09:35:00,57.29,57.3,57.13,57.19,1045800.0,42.6594,42.6668,42.5402,42.5849,1045800.0
2014-08-01 09:40:00,57.2,57.21,56.93,57.02,628400.0,42.5923,42.5998,42.3913,42.4583,628400.0
2014-08-01 09:45:00,57.0,57.01,56.87,56.96,379100.0,42.4434,42.4509,42.3466,42.4136,379100.0
2014-08-01 09:50:00,56.97,56.98,56.9,56.98,283300.0,42.4211,42.4285,42.369,42.4285,283300.0
2014-08-01 09:55:00,56.98,57.05,56.95,56.98,355800.0,42.4285,42.4807,42.4062,42.4285,355800.0
2014-08-01 10:00:00,56.99,57.07,56.88,57.04,861000.0,42.436,42.4955,42.3541,42.4732,861000.0
2014-08-01 10:05:00,57.04,57.04,56.91,56.94,372600.0,42.4732,42.4732,42.3764,42.3987,372600.0
2014-08-01 10:10:00,56.94,56.95,56.73,56.76,296000.0,42.3987,42.4062,42.2424,42.2647,296000.0
2014-08-01 10:15:00,56.76,56.84,56.74,56.79,608600.0,42.2647,42.3243,42.2498,42.2871,608600.0
2014-08-01 10:20:00,56.79,56.81,56.73,56.78,354800.0,42.2871,42.3019,42.2424,42.2796,354800.0
2014-08-01 10:25:00,56.78,56.96,56.77,56.93,301900.0,42.2796,42.4136,42.2722,42.3913,301900.0
2014-08-01 10:30:00,56.94,56.95,56.77,56.78,233000.0,42.3987,42.4062,42.2722,42.2796,233000.0
2014-08-01 10:35:00,56.77,56.84,56.74,56.84,236100.0,42.2722,42.3243,42.2498,42.3243,236100.0
2014-08-01 10:40:00,56.84,56.88,56.78,56.79,171100.0,42.3243,42.3541,42.2796,42.2871,171100.0
2014-08-01 10:45:00,56.79,56.81,56.69,56.69,176900.0,42.2871,42.3019,42.2126,42.2126,176900.0
2014-08-01 10:50:00,56.69,56.72,56.66,56.71,185400.0,42.2126,42.2349,42.1902,42.2275,185400.0
2014-08-01 10:55:00,56.71,56.74,56.68,56.74,252100.0,42.2275,42.2498,42.2051,42.2498,252100.0
2014-08-01 11:00:00,56.73,56.74,56.61,56.61,227100.0,42.2424,42.2498,42.153,42.153,227100.0
2014-08-01 11:05:00,56.61,56.62,56.48,56.5,446300.0,42.153,42.1605,42.0562,42.0711,446300.0
2014-08-01 11:10:00,56.5,56.53,56.36,56.37,552300.0,42.0711,42.0934,41.9669,41.9743,552300.0
2014-08-01 11:15:00,56.36,56.39,56.27,56.27,429500.0,41.9669,41.9892,41.8998,41.8998,429500.0
2014-08-01 11:20:00,56.27,56.35,56.12,56.27,780200.0,41.8998,41.9594,41.7882,41.8998,780200.0
2014-08-01 11:25:00,56.28,56.37,56.27,56.33,292800.0,41.9073,41.9743,41.8998,41.9445,292800.0
2014-08-01 11:30:00,56.33,56.4,56.3,56.33,303100.0,41.9445,41.9966,41.9222,41.9445,303100.0
2014-08-01 11:35:00,56.34,56.35,56.19,56.2,348900.0,41.952,41.9594,41.8403,41.8477,348900.0
2014-08-01 11:40:00,56.2,56.24,56.17,56.18,206200.0,41.8477,41.8775,41.8254,41.8328,206200.0
2014-08-01 11:45:00,56.18,56.23,56.15,56.19,224500.0,41.8328,41.8701,41.8105,41.8403,224500.0
2014-08-01 11:50:00,56.19,56.19,56.05,56.05,255600.0,41.8403,41.8403,41.736,41.736,255600.0
2014-08-01 11:55:00,56.05,56.08,55.97,56.02,345700.0,41.736,41.7584,41.6765,41.7137,345700.0
2014-08-01 12:00:00,56.03,56.17,56.02,56.15,200700.0,41.7211,41.8254,41.7137,41.8105,200700.0
2014-08-01 12:05:00,56.16,56.17,56.11,56.13,145600.0,41.8179,41.8254,41.7807,41.7956,145600.0
2014-08-01 12:10:00,56.13,56.2,56.13,56.19,161200.0,41.7956,41.8477,41.7956,41.8403,161200.0
2014-08-01 12:15:00,56.19,56.31,56.15,56.27,160500.0,41.8403,41.9296,41.8105,41.8998,160500.0
2014-08-01 12:20:00,56.27,56.33,56.27,56.31,121500.0,41.8998,41.9445,41.8998,41.9296,121500.0
2014-08-01 12:25:00,56.3,56.33,56.22,56.28,187800.0,41.9222,41.9445,41.8626,41.9073,187800.0
2014-08-01 12:30:00,56.27,56.36,56.27,56.32,155700.0,41.8998,41.9669,41.8998,41.9371,155700.0
2014-08-01 12:35:00,56.32,56.32,56.23,56.23,145300.0,41.9371,41.9371,41.8701,41.8701,145300.0
2014-08-01 12:40:00,56.24,56.32,56.24,56.29,93100.0,41.8775,41.9371,41.8775,41.9147,93100.0
2014-08-01 12:45:00,56.29,56.3,56.18,56.18,129000.0,41.9147,41.9222,41.8328,41.8328,129000.0
2014-08-01 12:50:00,56.18,56.35,56.17,56.31,182300.0,41.8328,41.9594,41.8254,41.9296,182300.0
2014-08-01 12:55:00,56.31,56.42,56.3,56.36,201900.0,41.9296,42.0115,41.9222,41.9669,201900.0
2014-08-01 13:00:00,56.36,56.39,56.25,56.28,139400.0,41.9669,41.9892,41.885,41.9073,139400.0
2014-08-01 13:05:00,56.29,56.36,56.24,56.36,145800.0,41.9147,41.9669,41.8775,41.9669,145800.0
2014-08-01 13:10:00,56.35,56.43,56.34,56.42,135900.0,41.9594,42.019,41.952,42.0115,135900.0
2014-08-01 13:15:00,56.42,56.43,56.32,56.4,150000.0,42.0115,42.019,41.9371,41.9966,150000.0
2014-08-01 13:20:00,56.4,56.44,56.39,56.43,256600.0,41.9966,42.0264,41.9892,42.019,256600.0
2014-08-01 13:25:00,56.43,56.64,56.42,56.64,221900.0,42.019,42.1754,42.0115,42.1754,221900.0
2014-08-01 13:30:00,56.64,56.64,56.53,56.54,216300.0,42.1754,42.1754,42.0934,42.1009,216300.0
2014-08-01 13:35:00,56.54,56.58,56.5,56.55,189800.0,42.1009,42.1307,42.0711,42.1083,189800.0
2014-08-01 13:40:00,56.55,56.59,56.48,56.57,177000.0,42.1083,42.1381,42.0562,42.1232,177000.0
2014-08-01 13:45:00,56.57,56.67,56.51,56.63,168900.0,42.1232,42.1977,42.0786,42.1679,168900.0
2014-08-01 13:50:00,56.63,56.64,56.5,56.58,129000.0,42.1679,42.1754,42.0711,42.1307,129000.0
2014-08-01 13:55:00,56.58,56.64,56.53,56.63,125400.0,42.1307,42.1754,42.0934,42.1679,125400.0
2014-08-01 14:00:00,56.63,56.66,56.56,56.57,154000.0,42.1679,42.1902,42.1158,42.1232,154000.0
2014-08-01 14:05:00,56.58,56.66,56.54,56.65,122200.0,42.1307,42.1902,42.1009,42.1828,122200.0
2014-08-01 14:10:00,56.64,56.68,56.63,56.66,143700.0,42.1754,42.2051,42.1679,42.1902,143700.0
2014-08-01 14:15:00,56.66,56.7,56.62,56.68,129000.0,42.1902,42.22,42.1605,42.2051,129000.0
2014-08-01 14:20:00,56.68,56.71,56.64,56.65,161800.0,42.2051,42.2275,42.1754,42.1828,161800.0
2014-08-01 14:25:00,56.64,56.65,56.56,56.58,139100.0,42.1754,42.1828,42.1158,42.1307,139100.0
2014-08-01 14:30:00,56.58,56.64,56.58,56.63,96300.0,42.1307,42.1754,42.1307,42.1679,96300.0
2014-08-01 14:35:00,56.63,56.65,56.6,56.65,117200.0,42.1679,42.1828,42.1456,42.1828,117200.0
2014-08-01 14:40:00,56.65,56.66,56.63,56.66,131200.0,42.1828,42.1902,42.1679,42.1902,131200.0
2014-08-01 14:45:00,56.65,56.66,56.54,56.55,218200.0,42.1828,42.1902,42.1009,42.1083,218200.0
2014-08-01 14:50:00,56.55,56.6,56.53,56.53,152800.0,42.1083,42.1456,42.0934,42.0934,152800.0
2014-08-01 14:55:00,56.53,56.61,56.52,56.57,186500.0,42.0934,42.153,42.086,42.1232,186500.0
2014-08-01 15:00:00,56.57,56.6,56.53,56.56,187000.0,42.1232,42.1456,42.0934,42.1158,187000.0
2014-08-01 15:05:00,56.56,56.61,56.51,56.54,153700.0,42.1158,42.153,42.0786,42.1009,153700.0
2014-08-01 15:10:00,56.54,56.56,56.52,56.54,134200.0,42.1009,42.1158,42.086,42.1009,134200.0
2014-08-01 15:15:00,56.54,56.6,56.52,56.56,175600.0,42.1009,42.1456,42.086,42.1158,175600.0
2014-08-01 15:20:00,56.56,56.61,56.56,56.6,177700.0,42.1158,42.153,42.1158,42.1456,177700.0
2014-08-01 15:25:00,56.59,56.6,56.53,56.53,181600.0,42.1381,42.1456,42.0934,42.0934,181600.0
2014-08-01 15:30:00,56.53,56.55,56.5,56.54,152400.0,42.0934,42.1083,42.0711,42.1009,152400.0
2014-08-01 15:35:00,56.54,56.57,56.52,56.57,250000.0,42.1009,42.1232,42.086,42.1232,250000.0
2014-08-01 15:40:00,56.56,56.56,56.51,56.52,235800.0,42.1158,42.1158,42.0786,42.086,235800.0
2014-08-01 15:45:00,56.52,56.53,56.46,56.5,440100.0,42.086,42.0934,42.0413,42.0711,440100.0
2014-08-01 15:50:00,56.5,56.5,56.41,56.5,571200.0,42.0711,42.0711,42.0041,42.0711,571200.0
2014-08-01 15:55:00,56.5,56.54,56.46,56.47,886000.0,42.0711,42.1009,42.0413,42.0488,886000.0
2014-08-04 09:30:00,56.91,56.98,56.73,56.78,482600.0,42.3764,42.4285,42.2424,42.2796,482600.0
2014-08-04 09:35:00,56.78,56.78,56.6,56.62,271200.0,42.2796,42.2796,42.1456,42.1605,271200.0
2014-08-04 09:40:00,56.62,56.65,56.52,56.6,255800.0,42.1605,42.1828,42.086,42.1456,255800.0
2014-08-04 09:45:00,56.6,56.63,56.53,56.59,189400.0,42.1456,42.1679,42.0934,42.1381,189400.0
2014-08-04 09:50:00,56.59,56.69,56.59,56.66,231600.0,42.1381,42.2126,42.1381,42.1902,231600.0
2014-08-04 09:55:00,56.66,56.67,56.57,56.59,141800.0,42.1902,42.1977,42.1232,42.1381,141800.0
2014-08-04 10:00:00,56.59,56.62,56.55,56.61,184600.0,42.1381,42.1605,42.1083,42.153,184600.0
2014-08-04 10:05:00,56.62,56.67,56.59,56.59,161000.0,42.1605,42.1977,42.1381,42.1381,161000.0
2014-08-04 10:10:00,56.6,56.62,56.51,56.55,176500.0,42.1456,42.1605,42.0786,42.1083,176500.0
2014-08-04 10:15:00,56.55,56.6,56.51,56.54,126200.0,42.1083,42.1456,42.0786,42.1009,126200.0
2014-08-04 10:20:00,56.53,56.62,56.53,56.58,118600.0,42.0934,42.1605,42.0934,42.1307,118600.0
2014-08-04 10:25:00,56.58,56.62,56.55,56.59,138500.0,42.1307,42.1605,42.1083,42.1381,138500.0
2014-08-04 10:30:00,56.59,56.63,56.54,56.55,116900.0,42.1381,42.1679,42.1009,42.1083,116900.0
2014-08-04 10:35:00,56.54,56.55,56.41,56.48,181200.0,42.1009,42.1083,42.0041,42.0562,181200.0
2014-08-04 10:40:00,56.48,56.53,56.44,56.49,137200.0,42.0562,42.0934,42.0264,42.0637,137200.0
2014-08-04 10:45:00,56.49,56.53,56.44,56.52,174700.0,42.0637,42.0934,42.0264,42.086,174700.0
2014-08-04 10:50:00,56.52,56.56,56.5,56.56,149700.0,42.086,42.1158,42.0711,42.1158,149700.0
2014-08-04 10:55:00,56.55,56.55,56.39,56.41,173600.0,42.1083,42.1083,41.9892,42.0041,173600.0
2014-08-04 11:00:00,56.4,56.41,56.34,56.35,120300.0,41.9966,42.0041,41.952,41.9594,120300.0
2014-08-04 11:05:00,56.35,56.45,56.34,56.45,127100.0,41.9594,42.0339,41.952,42.0339,127100.0
2014-08-04 11:10:00,56.45,56.59,56.44,56.58,182600.0,42.0339,42.1381,42.0264,42.1307,182600.0
2014-08-04 11:15:00,56.58,56.61,56.56,56.58,129300.0,42.1307,42.153,42.1158,42.1307,129300.0
2014-08-04 11:20:00,56.58,56.61,56.55,56.58,108900.0,42.1307,42.153,42.1083,42.1307,108900.0
2014-08-04 11:25:00,56.58,56.61,56.56,56.59,107000.0,42.1307,42.153,42.1158,42.1381,107000.0
2014-08-04 11:30:00,56.58,56.65,56.54,56.64,140800.0,42.1307,42.1828,42.1009,42.1754,140800.0
2014-08-04 11:35:00,56.63,56.64,56.58,56.61,85100.0,42.1679,42.1754,42.1307,42.153,85100.0
2014-08-04 11:40:00,56.61,56.62,56.5,56.51,127300.0,42.153,42.1605,42.0711,42.0786,127300.0
2014-08-04 11:45:00,56.51,56.59,56.48,56.57,99300.0,42.0786,42.1381,42.0562,42.1232,99300.0
2014-08-04 11:50:00,56.56,56.58,56.52,56.57,80200.0,42.1158,42.1307,42.086,42.1232,80200.0
2014-08-04 11:55:00,56.57,56.59,56.54,56.58,75900.0,42.1232,42.1381,42.1009,42.1307,75900.0
2014-08-04 12:00:00,56.58,56.59,56.51,56.52,97900.0,42.1307,42.1381,42.0786,42.086,97900.0
2014-08-04 12:05:00,56.52,56.55,56.49,56.52,79600.0,42.086,42.1083,42.0637,42.086,79600.0
2014-08-04 12:10:00,56.52,56.52,56.47,56.5,138900.0,42.086,42.086,42.0488,42.0711,138900.0
2014-08-04 12:15:00,56.5,56.51,56.44,56.5,103400.0,42.0711,42.0786,42.0264,42.0711,103400.0
2014-08-04 12:20:00,56.5,56.61,56.48,56.61,90100.0,42.0711,42.153,42.0562,42.153,90100.0
2014-08-04 12:25:00,56.62,56.62,56.58,56.6,105100.0,42.1605,42.1605,42.1307,42.1456,105100.0
2014-08-04 12:30:00,56.6,56.61,56.51,56.54,158100.0,42.1456,42.153,42.0786,42.1009,158100.0
2014-08-04 12:35:00,56.54,56.55,56.39,56.42,169700.0,42.1009,42.1083,41.9892,42.0115,169700.0
2014-08-04 12:40:00,56.42,56.49,56.41,56.48,80400.0,42.0115,42.0637,42.0041,42.0562,80400.0
2014-08-04 12:45:00,56.49,56.49,56.44,56.44,44400.0,42.0637,42.0637,42.0264,42.0264,44400.0
2014-08-04 12:50:00,56.45,56.49,56.45,56.47,52300.0,42.0339,42.0637,42.0339,42.0488,52300.0
2014-08-04 12:55:00,56.48,56.48,56.45,56.45,52100.0,42.0562,42.0562,42.0339,42.0339,52100.0
2014-08-04 13:00:00,56.45,56.48,56.43,56.48,56300.0,42.0339,42.0562,42.019,42.0562,56300.0
2014-08-04 13:05:00,56.47,56.49,56.47,56.49,27200.0,42.0488,42.0637,42.0488,42.0637,27200.0
2014-08-04 13:10:00,56.49,56.49,56.38,56.39,122800.0,42.0637,42.0637,41.9818,41.9892,122800.0
2014-08-04 13:15:00,56.39,56.39,56.34,56.37,76900.0,41.9892,41.9892,41.952,41.9743,76900.0
2014-08-04 13:20:00,56.37,56.46,56.37,56.41,57500.0,41.9743,42.0413,41.9743,42.0041,57500.0
2014-08-04 13:25:00,56.42,56.45,56.4,56.4,65100.0,42.0115,42.0339,41.9966,41.9966,65100.0
2014-08-04 13:30:00,56.4,56.45,56.38,56.42,67100.0,41.9966,42.0339,41.9818,42.0115,67100.0
2014-08-04 13:35:00,56.41,56.46,56.4,56.44,105300.0,42.0041,42.0413,41.9966,42.0264,105300.0
2014-08-04 13:40:00,56.44,56.48,56.42,56.47,59000.0,42.0264,42.0562,42.0115,42.0488,59000.0
2014-08-04 13:45:00,56.48,56.54,56.45,56.5,82900.0,42.0562,42.1009,42.0339,42.0711,82900.0
2014-08-04 13:50:00,56.5,56.53,56.46,56.48,103500.0,42.0711,42.0934,42.0413,42.0562,103500.0
2014-08-04 13:55:00,56.48,56.5,56.45,56.46,58300.0,42.0562,42.0711,42.0339,42.0413,58300.0
2014-08-04 14:00:00,56.47,56.5,56.44,56.5,70600.0,42.0488,42.0711,42.0264,42.0711,70600.0
2014-08-04 14:05:00,56.5,56.51,56.47,56.48,91400.0,42.0711,42.0786,42.0488,42.0562,91400.0
2014-08-04 14:10:00,56.47,56.5,56.46,56.47,139600.0,42.0488,42.0711,42.0413,42.0488,139600.0
2014-08-04 14:15:00,56.46,56.49,56.44,56.44,76900.0,42.0413,42.0637,42.0264,42.0264,76900.0
2014-08-04 14:20:00,56.44,56.45,56.41,56.42,108600.0,42.0264,42.0339,42.0041,42.0115,108600.0
2014-08-04 14:25:00,56.42,56.46,56.41,56.46,74400.0,42.0115,42.0413,42.0041,42.0413,74400.0
2014-08-04 14:30:00,56.46,56.47,56.43,56.44,115700.0,42.0413,42.0488,42.019,42.0264,115700.0
2014-08-04 14:35:00,56.44,56.49,56.43,56.48,126600.0,42.0264,42.0637,42.019,42.0562,126600.0
2014-08-04 14:40:00,56.48,56.54,56.48,56.51,94300.0,42.0562,42.1009,42.0562,42.0786,94300.0
2014-08-04 14:45:00,56.52,56.58,56.52,56.56,142600.0,42.086,42.1307,42.086,42.1158,142600.0
2014-08-04 14:50:00,56.57,56.63,56.56,56.57,148000.0,42.1232,42.1679,42.1158,42.1232,148000.0
2014-08-04 14:55:00,56.57,56.61,56.57,56.6,96000.0,42.1232,42.153,42.1232,42.1456,96000.0
2014-08-04 15:00:00,56.6,56.6,56.57,56.58,93600.0,42.1456,42.1456,42.1232,42.1307,93600.0
2014-08-04 15:05:00,56.59,56.6,56.54,56.55,161500.0,42.1381,42.1456,42.1009,42.1083,161500.0
2014-08-04 15:10:00,56.55,56.6,56.55,56.58,83300.0,42.1083,42.1456,42.1083,42.1307,83300.0
2014-08-04 15:15:00,56.58,56.65,56.58,56.65,148900.0,42.1307,42.1828,42.1307,42.1828,148900.0
2014-08-04 15:20:00,56.64,56.68,56.61,56.62,149100.0,42.1754,42.2051,42.153,42.1605,149100.0
2014-08-04 15:25:00,56.61,56.65,56.6,56.63,96400.0,42.153,42.1828,42.1456,42.1679,96400.0
2014-08-04 15:30:00,56.63,56.65,56.61,56.64,102400.0,42.1679,42.1828,42.153,42.1754,102400.0
2014-08-04 15:35:00,56.64,56.68,56.64,56.67,141500.0,42.1754,42.2051,42.1754,42.1977,141500.0
2014-08-04 15:40:00,56.67,56.71,56.67,56.67,235500.0,42.1977,42.2275,42.1977,42.1977,235500.0
2014-08-04 15:45:00,56.67,56.68,56.64,56.65,336000.0,42.1977,42.2051,42.1754,42.1828,336000.0
2014-08-04 15:50:00,56.65,56.7,56.64,56.68,318300.0,42.1828,42.22,42.1754,42.2051,318300.0
2014-08-04 15:55:00,56.68,56.71,56.62,56.66,762500.0,42.2051,42.2275,42.1605,42.1902,762500.0
2014-08-05 09:30:00,56.43,56.6,56.35,56.39,376700.0,42.019,42.1456,41.9594,41.9892,376700.0
2014-08-05 09:35:00,56.39,56.49,56.31,56.44,511400.0,41.9892,42.0637,41.9296,42.0264,511400.0
2014-08-05 09:40:00,56.45,56.49,56.32,56.32,328100.0,42.0339,42.0637,41.9371,41.9371,328100.0
2014-08-05 09:45:00,56.32,56.35,56.17,56.18,189100.0,41.9371,41.9594,41.8254,41.8328,189100.0
2014-08-05 09:50:00,56.17,56.17,56.02,56.06,501200.0,41.8254,41.8254,41.7137,41.7435,501200.0
2014-08-05 09:55:00,56.06,56.21,56.03,56.19,162500.0,41.7435,41.8552,41.7211,41.8403,162500.0
2014-08-05 10:00:00,56.2,56.27,56.14,56.15,521400.0,41.8477,41.8998,41.803,41.8105,521400.0
2014-08-05 10:05:00,56.15,56.23,56.11,56.2,194400.0,41.8105,41.8701,41.7807,41.8477,194400.0
2014-08-05 10:10:00,56.2,56.38,56.18,56.29,330900.0,41.8477,41.9818,41.8328,41.9147,330900.0
2014-08-05 10:15:00,56.3,56.39,56.21,56.32,164300.0,41.9222,41.9892,41.8552,41.9371,164300.0
2014-08-05 10:20:00,56.32,56.46,56.31,56.44,232300.0,41.9371,42.0413,41.9296,42.0264,232300.0
2014-08-05 10:25:00,56.43,56.44,56.34,56.4,193900.0,42.019,42.0264,41.952,41.9966,193900.0
2014-08-05 10:30:00,56.4,56.47,56.34,56.42,243300.0,41.9966,42.0488,41.952,42.0115,243300.0
2014-08-05 10:35:00,56.42,56.45,56.37,56.42,162800.0,42.0115,42.0339,41.9743,42.0115,162800.0
2014-08-05 10:40:00,56.41,56.45,56.35,56.36,275600.0,42.0041,42.0339,41.9594,41.9669,275600.0
2014-08-05 10:45:00,56.37,56.47,56.36,56.47,98500.0,41.9743,42.0488,41.9669,42.0488,98500.0
2014-08-05 10:50:00,56.47,56.48,56.43,56.47,134400.0,42.0488,42.0562,42.019,42.0488,134400.0
2014-08-05 10:55:00,56.47,56.47,56.31,56.37,127500.0,42.0488,42.0488,41.9296,41.9743,127500.0
2014-08-05 11:00:00,56.37,56.37,56.28,56.29,117300.0,41.9743,41.9743,41.9073,41.9147,117300.0
2014-08-05 11:05:00,56.29,56.37,56.27,56.29,92700.0,41.9147,41.9743,41.8998,41.9147,92700.0
2014-08-05 11:10:00,56.3,56.43,56.28,56.42,157000.0,41.9222,42.019,41.9073,42.0115,157000.0
2014-08-05 11:15:00,56.42,56.5,56.42,56.48,110000.0,42.0115,42.0711,42.0115,42.0562,110000.0
2014-08-05 11:20:00,56.48,56.53,56.45,56.46,82300.0,42.0562,42.0934,42.0339,42.0413,82300.0
2014-08-05 11:25:00,56.46,56.48,56.35,56.35,135700.0,42.0413,42.0562,41.9594,41.9594,135700.0
2014-08-05 11:30:00,56.36,56.39,56.3,56.32,128000.0,41.9669,41.9892,41.9222,41.9371,128000.0
2014-08-05 11:35:00,56.32,56.33,56.24,56.25,141700.0,41.9371,41.9445,41.8775,41.885,141700.0
2014-08-05 11:40:00,56.24,56.27,56.2,56.23,94600.0,41.8775,41.8998,41.8477,41.8701,94600.0
2014-08-05 11:45:00,56.23,56.26,56.16,56.16,88900.0,41.8701,41.8924,41.8179,41.8179,88900.0
2014-08-05 11:50:00,56.17,56.24,56.17,56.17,52400.0,41.8254,41.8775,41.8254,41.8254,52400.0
2014-08-05 11:55:00,56.18,56.2,56.1,56.15,148100.0,41.8328,41.8477,41.7733,41.8105,148100.0
2014-08-05 12:00:00,56.15,56.18,56.1,56.12,96700.0,41.8105,41.8328,41.7733,41.7882,96700.0
2014-08-05 12:05:00,56.12,56.12,56.05,56.08,95200.0,41.7882,41.7882,41.736,41.7584,95200.0
2014-08-05 12:10:00,56.07,56.08,56.04,56.05,78600.0,41.7509,41.7584,41.7286,41.736,78600.0
2014-08-05 12:15:00,56.05,56.07,56.01,56.06,71300.0,41.736,41.7509,41.7062,41.7435,71300.0
2014-08-05 12:20:00,56.06,56.06,55.98,55.99,247100.0,41.7435,41.7435,41.6839,41.6914,247100.0
2014-08-05 12:25:00,55.99,56.08,55.98,56.07,140500.0,41.6914,41.7584,41.6839,41.7509,140500.0
2014-08-05 12:30:00,56.07,56.1,56.05,56.08,74300.0,41.7509,41.7733,41.736,41.7584,74300.0
2014-08-05 12:35:00,56.07,56.09,55.98,56.03,133000.0,41.7509,41.7658,41.6839,41.7211,133000.0
2014-08-05 12:40:00,56.03,56.05,56.0,56.03,56800.0,41.7211,41.736,41.6988,41.7211,56800.0
2014-08-05 12:45:00,56.04,56.09,56.02,56.04,50600.0,41.7286,41.7658,41.7137,41.7286,50600.0
2014-08-05 12:50:00,56.05,56.06,56.02,56.05,40400.0,41.736,41.7435,41.7137,41.736,40400.0
2014-08-05 12:55:00,56.06,56.07,56.02,56.06,78500.0,41.7435,41.7509,41.7137,41.7435,78500.0
2014-08-05 13:00:00,56.06,56.09,56.03,56.05,104000.0,41.7435,41.7658,41.7211,41.736,104000.0
2014-08-05 13:05:00,56.06,56.13,56.05,56.11,50800.0,41.7435,41.7956,41.736,41.7807,50800.0
2014-08-05 13:10:00,56.1,56.15,56.1,56.14,81300.0,41.7733,41.8105,41.7733,41.803,81300.0
2014-08-05 13:15:00,56.15,56.19,56.11,56.18,80200.0,41.8105,41.8403,41.7807,41.8328,80200.0
2014-08-05 13:20:00,56.18,56.18,56.14,56.16,72100.0,41.8328,41.8328,41.803,41.8179,72100.0
2014-08-05 13:25:00,56.15,56.21,56.14,56.18,102900.0,41.8105,41.8552,41.803,41.8328,102900.0
2014-08-05 13:30:00,56.19,56.19,56.12,56.12,53700.0,41.8403,41.8403,41.7882,41.7882,53700.0
2014-08-05 13:35:00,56.11,56.13,55.82,55.82,370100.0,41.7807,41.7956,41.5648,41.5648,370100.0
2014-08-05 13:40:00,55.82,55.93,55.65,55.7,512900.0,41.5648,41.6467,41.4382,41.4754,512900.0
2014-08-05 13:45:00,55.69,55.87,55.68,55.81,231800.0,41.468,41.602,41.4605,41.5573,231800.0
2014-08-05 13:50:00,55.81,55.87,55.75,55.85,217100.0,41.5573,41.602,41.5126,41.5871,217100.0
2014-08-05 13:55:00,55.84,55.92,55.79,55.79,176100.0,41.5797,41.6392,41.5424,41.5424,176100.0
2014-08-05 14:00:00,55.79,55.82,55.74,55.79,134500.0,41.5424,41.5648,41.5052,41.5424,134500.0
2014-08-05 14:05:00,55.79,55.79,55.6,55.61,224600.0,41.5424,41.5424,41.401,41.4084,224600.0
2014-08-05 14:10:00,55.62,55.8,55.61,55.8,212700.0,41.4158,41.5499,41.4084,41.5499,212700.0
2014-08-05 14:15:00,55.8,55.83,55.73,55.8,147100.0,41.5499,41.5722,41.4978,41.5499,147100.0
2014-08-05 14:20:00,55.8,55.89,55.8,55.85,201500.0,41.5499,41.6169,41.5499,41.5871,201500.0
2014-08-05 14:25:00,55.85,55.92,55.81,55.89,132000.0,41.5871,41.6392,41.5573,41.6169,132000.0
2014-08-05 14:30:00,55.89,56.0,55.89,55.94,110900.0,41.6169,41.6988,41.6169,41.6541,110900.0
2014-08-05 14:35:00,55.93,55.99,55.9,55.91,190900.0,41.6467,41.6914,41.6243,41.6318,190900.0
2014-08-05 14:40:00,55.91,55.94,55.89,55.9,176400.0,41.6318,41.6541,41.6169,41.6243,176400.0
2014-08-05 14:45:00,55.9,55.95,55.88,55.88,173900.0,41.6243,41.6616,41.6094,41.6094,173900.0
2014-08-05 14:50:00,55.88,55.9,55.84,55.87,136200.0,41.6094,41.6243,41.5797,41.602,136200.0
2014-08-05 14:55:00,55.87,55.94,55.86,55.87,119600.0,41.602,41.6541,41.5946,41.602,119600.0
2014-08-05 15:00:00,55.87,55.89,55.8,55.82,149800.0,41.602,41.6169,41.5499,41.5648,149800.0
2014-08-05 15:05:00,55.82,55.83,55.72,55.76,241800.0,41.5648,41.5722,41.4903,41.5201,241800.0
2014-08-05 15:10:00,55.75,55.84,55.75,55.82,261100.0,41.5126,41.5797,41.5126,41.5648,261100.0
2014-08-05 15:15:00,55.82,55.91,55.77,55.89,230400.0,41.5648,41.6318,41.5275,41.6169,230400.0
2014-08-05 15:20:00,55.89,55.99,55.88,55.95,161300.0,41.6169,41.6914,41.6094,41.6616,161300.0
2014-08-05 15:25:00,55.96,55.98,55.91,55.93,208500.0,41.669,41.6839,41.6318,41.6467,208500.0
2014-08-05 15:30:00,55.93,56.05,55.91,56.04,284200.0,41.6467,41.736,41.6318,41.7286,284200.0
2014-08-05 15:35:00,56.04,56.12,56.03,56.07,275800.0,41.7286,41.7882,41.7211,41.7509,275800.0
2014-08-05 15:40:00,56.08,56.12,56.04,56.1,292600.0,41.7584,41.7882,41.7286,41.7733,292600.0
2014-08-05 15:45:00,56.1,56.13,56.05,56.1,340200.0,41.7733,41.7956,41.736,41.7733,340200.0
2014-08-05 15:50:00,56.1,56.11,56.07,56.07,462700.0,41.7733,41.7807,41.7509,41.7509,462700.0
2014-08-05 15:55:00,56.08,56.15,56.04,56.04,816700.0,41.7584,41.8105,41.7286,41.7286,816700.0
2014-08-06 09:30:00,55.89,56.18,55.83,56.03,526900.0,41.6169,41.8328,41.5722,41.7211,526900.0
2014-08-06 09:35:00,56.05,56.34,56.05,56.31,233600.0,41.736,41.952,41.736,41.9296,233600.0
2014-08-06 09:40:00,56.29,56.54,56.29,56.52,238500.0,41.9147,42.1009,41.9147,42.086,238500.0
2014-08-06 09:45:00,56.52,56.69,56.51,56.58,451600.0,42.086,42.2126,42.0786,42.1307,451600.0
2014-08-06 09:50:00,56.57,56.59,56.21,56.21,407500.0,42.1232,42.1381,41.8552,41.8552,407500.0
2014-08-06 09:55:00,56.2,56.23,56.08,56.1,225000.0,41.8477,41.8701,41.7584,41.7733,225000.0
2014-08-06 10:00:00,56.12,56.21,56.11,56.2,274900.0,41.7882,41.8552,41.7807,41.8477,274900.0
2014-08-06 10:05:00,56.2,56.22,56.1,56.11,323800.0,41.8477,41.8626,41.7733,41.7807,323800.0
2014-08-06 10:10:00,56.12,56.13,56.01,56.03,185400.0,41.7882,41.7956,41.7062,41.7211,185400.0
2014-08-06 10:15:00,56.03,56.06,55.94,55.98,290400.0,41.7211,41.7435,41.6541,41.6839,290400.0
2014-08-06 10:20:00,55.98,56.13,55.95,56.12,115300.0,41.6839,41.7956,41.6616,41.7882,115300.0
2014-08-06 10:25:00,56.13,56.3,56.12,56.3,227200.0,41.7956,41.9222,41.7882,41.9222,227200.0
2014-08-06 10:30:00,56.3,56.35,56.18,56.21,239100.0,41.9222,41.9594,41.8328,41.8552,239100.0
2014-08-06 10:35:00,56.21,56.21,56.12,56.17,109400.0,41.8552,41.8552,41.7882,41.8254,109400.0
2014-08-06 10:40:00,56.17,56.2,56.06,56.11,160100.0,41.8254,41.8477,41.7435,41.7807,160100.0
2014-08-06 10:45:00,56.1,56.18,56.09,56.18,88300.0,41.7733,41.8328,41.7658,41.8328,88300.0
2014-08-06 10:50:00,56.17,56.27,56.17,56.25,163700.0,41.8254,41.8998,41.8254,41.885,163700.0
2014-08-06 10:55:00,56.26,56.4,56.25,56.37,199500.0,41.8924,41.9966,41.885,41.9743,199500.0
2014-08-06 11:00:00,56.37,56.46,56.34,56.39,202200.0,41.9743,42.0413,41.952,41.9892,202200.0
2014-08-06 11:05:00,56.4,56.45,56.33,56.33,204100.0,41.9966,42.0339,41.9445,41.9445,204100.0
2014-08-06 11:10:00,56.34,56.34,56.23,56.26,123400.0,41.952,41.952,41.8701,41.8924,123400.0
2014-08-06 11:15:00,56.27,56.28,56.23,56.25,60900.0,41.8998,41.9073,41.8701,41.885,60900.0
2014-08-06 11:20:00,56.25,56.28,56.22,56.27,83600.0,41.885,41.9073,41.8626,41.8998,83600.0
2014-08-06 11:25:00,56.26,56.31,56.21,56.22,100600.0,41.8924,41.9296,41.8552,41.8626,100600.0
2014-08-06 11:30:00,56.22,56.26,56.21,56.23,185300.0,41.8626,41.8924,41.8552,41.8701,185300.0
2014-08-06 11:35:00,56.23,56.28,56.21,56.25,79600.0,41.8701,41.9073,41.8552,41.885,79600.0
2014-08-06 11:40:00,56.25,56.26,56.17,56.26,115000.0,41.885,41.8924,41.8254,41.8924,115000.0
2014-08-06 11:45:00,56.28,56.37,56.27,56.3,105800.0,41.9073,41.9743,41.8998,41.9222,105800.0
2014-08-06 11:50:00,56.31,56.36,56.28,56.3,82100.0,41.9296,41.9669,41.9073,41.9222,82100.0
2014-08-06 11:55:00,56.31,56.34,56.31,56.33,45400.0,41.9296,41.952,41.9296,41.9445,45400.0
2014-08-06 12:00:00,56.33,56.38,56.33,56.37,73900.0,41.9445,41.9818,41.9445,41.9743,73900.0
2014-08-06 12:05:00,56.37,56.38,56.32,56.33,80500.0,41.9743,41.9818,41.9371,41.9445,80500.0
2014-08-06 12:10:00,56.32,56.33,56.27,56.28,50300.0,41.9371,41.9445,41.8998,41.9073,50300.0
2014-08-06 12:15:00,56.28,56.28,56.17,56.23,124200.0,41.9073,41.9073,41.8254,41.8701,124200.0
2014-08-06 12:20:00,56.22,56.31,56.19,56.23,144100.0,41.8626,41.9296,41.8403,41.8701,144100.0
2014-08-06 12:25:00,56.23,56.24,56.17,56.21,72600.0,41.8701,41.8775,41.8254,41.8552,72600.0
2014-08-06 12:30:00,56.21,56.35,56.21,56.33,85000.0,41.8552,41.9594,41.8552,41.9445,85000.0
2014-08-06 12:35:00,56.33,56.37,56.32,56.32,85200.0,41.9445,41.9743,41.9371,41.9371,85200.0
2014-08-06 12:40:00,56.32,56.37,56.3,56.37,42500.0,41.9371,41.9743,41.9222,41.9743,42500.0
2014-08-06 12:45:00,56.37,56.38,56.3,56.32,53600.0,41.9743,41.9818,41.9222,41.9371,53600.0
2014-08-06 12:50:00,56.31,56.33,56.26,56.27,37900.0,41.9296,41.9445,41.8924,41.8998,37900.0
2014-08-06 12:55:00,56.27,56.29,56.21,56.23,59600.0,41.8998,41.9147,41.8552,41.8701,59600.0
2014-08-06 13:00:00,56.23,56.29,56.16,56.16,84300.0,41.8701,41.9147,41.8179,41.8179,84300.0
2014-08-06 13:05:00,56.17,56.21,56.15,56.2,56900.0,41.8254,41.8552,41.8105,41.8477,56900.0
2014-08-06 13:10:00,56.21,56.23,56.18,56.19,31100.0,41.8552,41.8701,41.8328,41.8403,31100.0
2014-08-06 13:15:00,56.2,56.25,56.19,56.24,56300.0,41.8477,41.885,41.8403,41.8775,56300.0
2014-08-06 13:20:00,56.23,56.29,56.23,56.28,68500.0,41.8701,41.9147,41.8701,41.9073,68500.0
2014-08-06 13:25:00,56.28,56.28,56.2,56.2,38200.0,41.9073,41.9073,41.8477,41.8477,38200.0
2014-08-06 13:30:00,56.2,56.22,56.16,56.18,108500.0,41.8477,41.8626,41.8179,41.8328,108500.0
2014-08-06 13:35:00,56.18,56.25,56.18,56.23,65600.0,41.8328,41.885,41.8328,41.8701,65600.0
2014-08-06 13:40:00,56.23,56.25,56.21,56.22,41500.0,41.8701,41.885,41.8552,41.8626,41500.0
2014-08-06 13:45:00,56.22,56.23,56.13,56.16,110300.0,41.8626,41.8701,41.7956,41.8179,110300.0
2014-08-06 13:50:00,56.15,56.17,56.08,56.09,99400.0,41.8105,41.8254,41.7584,41.7658,99400.0
2014-08-06 13:55:00,56.1,56.15,56.07,56.12,63800.0,41.7733,41.8105,41.7509,41.7882,63800.0
2014-08-06 14:00:00,56.11,56.15,56.07,56.14,90000.0,41.7807,41.8105,41.7509,41.803,90000.0
2014-08-06 14:05:00,56.14,56.14,56.1,56.11,51600.0,41.803,41.803,41.7733,41.7807,51600.0
2014-08-06 14:10:00,56.1,56.14,56.1,56.13,47700.0,41.7733,41.803,41.7733,41.7956,47700.0
2014-08-06 14:15:00,56.13,56.14,56.09,56.09,70700.0,41.7956,41.803,41.7658,41.7658,70700.0
2014-08-06 14:20:00,56.1,56.12,56.08,56.1,57500.0,41.7733,41.7882,41.7584,41.7733,57500.0
2014-08-06 14:25:00,56.11,56.17,56.11,56.16,52900.0,41.7807,41.8254,41.7807,41.8179,52900.0
2014-08-06 14:30:00,56.16,56.17,56.09,56.1,104800.0,41.8179,41.8254,41.7658,41.7733,104800.0
2014-08-06 14:35:00,56.1,56.11,56.05,56.09,75400.0,41.7733,41.7807,41.736,41.7658,75400.0
2014-08-06 14:40:00,56.08,56.23,56.08,56.22,67500.0,41.7584,41.8701,41.7584,41.8626,67500.0
2014-08-06 14:45:00,56.21,56.22,56.16,56.18,63900.0,41.8552,41.8626,41.8179,41.8328,63900.0
2014-08-06 14:50:00,56.19,56.23,56.19,56.22,58700.0,41.8403,41.8701,41.8403,41.8626,58700.0
2014-08-06 14:55:00,56.22,56.22,56.18,56.18,71400.0,41.8626,41.8626,41.8328,41.8328,71400.0
2014-08-06 15:00:00,56.18,56.22,56.16,56.21,71300.0,41.8328,41.8626,41.8179,41.8552,71300.0
2014-08-06 15:05:00,56.21,56.23,56.18,56.19,63300.0,41.8552,41.8701,41.8328,41.8403,63300.0
2014-08-06 15:10:00,56.19,56.2,56.15,56.15,98900.0,41.8403,41.8477,41.8105,41.8105,98900.0
2014-08-06 15:15:00,56.16,56.19,56.13,56.16,84200.0,41.8179,41.8403,41.7956,41.8179,84200.0
2014-08-06 15:20:00,56.16,56.17,56.14,56.14,61200.0,41.8179,41.8254,41.803,41.803,61200.0
2014-08-06 15:25:00,56.15,56.2,56.14,56.16,76200.0,41.8105,41.8477,41.803,41.8179,76200.0
2014-08-06 15:30:00,56.15,56.16,56.08,56.11,259800.0,41.8105,41.8179,41.7584,41.7807,259800.0
2014-08-06 15:35:00,56.1,56.14,56.1,56.11,127300.0,41.7733,41.803,41.7733,41.7807,127300.0
2014-08-06 15:40:00,56.11,56.16,56.1,56.16,217200.0,41.7807,41.8179,41.7733,41.8179,217200.0
2014-08-06 15:45:00,56.16,56.2,56.16,56.19,201700.0,41.8179,41.8477,41.8179,41.8403,201700.0
2014-08-06 15:50:00,56.19,56.24,56.18,56.21,192200.0,41.8403,41.8775,41.8328,41.8552,192200.0
2014-08-06 15:55:00,56.22,56.26,56.21,56.22,510900.0,41.8626,41.8924,41.8552,41.8626,510900.0
2014-08-07 09:30:00,56.63,56.69,56.4,56.48,376300.0,42.1679,42.2126,41.9966,42.0562,376300.0
2014-08-07 09:35:00,56.47,56.49,56.4,56.42,124200.0,42.0488,42.0637,41.9966,42.0115,124200.0
2014-08-07 09:40:00,56.43,56.45,56.36,56.43,131500.0,42.019,42.0339,41.9669,42.019,131500.0
2014-08-07 09:45:00,56.43,56.48,56.27,56.29,178700.0,42.019,42.0562,41.8998,41.9147,178700.0
2014-08-07 09:50:00,56.3,56.36,56.28,56.35,117200.0,41.9222,41.9669,41.9073,41.9594,117200.0
2014-08-07 09:55:00,56.35,56.36,56.26,56.29,179300.0,41.9594,41.9669,41.8924,41.9147,179300.0
2014-08-07 10:00:00,56.29,56.38,56.29,56.31,166700.0,41.9147,41.9818,41.9147,41.9296,166700.0
2014-08-07 10:05:00,56.32,56.39,56.31,56.35,122100.0,41.9371,41.9892,41.9296,41.9594,122100.0
2014-08-07 10:10:00,56.36,56.41,56.3,56.41,195800.0,41.9669,42.0041,41.9222,42.0041,195800.0
2014-08-07 10:15:00,56.41,56.44,56.31,56.34,204700.0,42.0041,42.0264,41.9296,41.952,204700.0
2014-08-07 10:20:00,56.33,56.38,56.31,56.38,129500.0,41.9445,41.9818,41.9296,41.9818,129500.0
2014-08-07 10:25:00,56.38,56.45,56.36,56.43,147600.0,41.9818,42.0339,41.9669,42.019,147600.0
2014-08-07 10:30:00,56.43,56.43,56.35,56.4,104200.0,42.019,42.019,41.9594,41.9966,104200.0
2014-08-07 10:35:00,56.4,56.42,56.35,56.35,74800.0,41.9966,42.0115,41.9594,41.9594,74800.0
2014-08-07 10:40:00,56.36,56.41,56.28,56.28,117300.0,41.9669,42.0041,41.9073,41.9073,117300.0
2014-08-07 10:45:00,56.28,56.29,56.19,56.21,116900.0,41.9073,41.9147,41.8403,41.8552,116900.0
2014-08-07 10:50:00,56.21,56.22,56.04,56.13,225100.0,41.8552,41.8626,41.7286,41.7956,225100.0
2014-08-07 10:55:00,56.12,56.2,56.1,56.17,80500.0,41.7882,41.8477,41.7733,41.8254,80500.0
2014-08-07 11:00:00,56.17,56.18,56.09,56.13,81000.0,41.8254,41.8328,41.7658,41.7956,81000.0
2014-08-07 11:05:00,56.13,56.13,56.03,56.12,132400.0,41.7956,41.7956,41.7211,41.7882,132400.0
2014-08-07 11:10:00,56.12,56.15,56.04,56.05,140300.0,41.7882,41.8105,41.7286,41.736,140300.0
2014-08-07 11:15:00,56.05,56.13,56.01,56.13,88600.0,41.736,41.7956,41.7062,41.7956,88600.0
2014-08-07 11:20:00,56.13,56.19,56.1,56.18,69100.0,41.7956,41.8403,41.7733,41.8328,69100.0
2014-08-07 11:25:00,56.18,56.19,56.05,56.09,73100.0,41.8328,41.8403,41.736,41.7658,73100.0
2014-08-07 11:30:00,56.09,56.17,56.05,56.13,68800.0,41.7658,41.8254,41.736,41.7956,68800.0
2014-08-07 11:35:00,56.14,56.16,56.09,56.11,70000.0,41.803,41.8179,41.7658,41.7807,70000.0
2014-08-07 11:40:00,56.11,56.11,56.0,56.05,112800.0,41.7807,41.7807,41.6988,41.736,112800.0
2014-08-07 11:45:00,56.05,56.05,55.94,55.99,248300.0,41.736,41.736,41.6541,41.6914,248300.0
2014-08-07 11:50:00,56.0,56.05,55.93,55.97,122600.0,41.6988,41.736,41.6467,41.6765,122600.0
2014-08-07 11:55:00,55.97,56.06,55.95,56.06,89100.0,41.6765,41.7435,41.6616,41.7435,89100.0
2014-08-07 12:00:00,56.06,56.1,55.97,56.08,111000.0,41.7435,41.7733,41.6765,41.7584,111000.0
2014-08-07 12:05:00,56.08,56.15,56.05,56.13,139900.0,41.7584,41.8105,41.736,41.7956,139900.0
2014-08-07 12:10:00,56.12,56.14,56.04,56.07,60600.0,41.7882,41.803,41.7286,41.7509,60600.0
2014-08-07 12:15:00,56.07,56.08,55.99,56.0,157800.0,41.7509,41.7584,41.6914,41.6988,157800.0
2014-08-07 12:20:00,56.0,56.05,55.97,56.02,75800.0,41.6988,41.736,41.6765,41.7137,75800.0
2014-08-07 12:25:00,56.01,56.07,55.99,56.01,75500.0,41.7062,41.7509,41.6914,41.7062,75500.0
2014-08-07 12:30:00,56.01,56.01,55.92,55.94,94300.0,41.7062,41.7062,41.6392,41.6541,94300.0
2014-08-07 12:35:00,55.94,56.02,55.85,56.02,228500.0,41.6541,41.7137,41.5871,41.7137,228500.0
2014-08-07 12:40:00,56.01,56.04,56.0,56.01,86400.0,41.7062,41.7286,41.6988,41.7062,86400.0
2014-08-07 12:45:00,56.01,56.03,55.99,56.01,63700.0,41.7062,41.7211,41.6914,41.7062,63700.0
2014-08-07 12:50:00,56.01,56.03,55.97,56.02,51100.0,41.7062,41.7211,41.6765,41.7137,51100.0
2014-08-07 12:55:00,56.02,56.03,55.99,55.99,44100.0,41.7137,41.7211,41.6914,41.6914,44100.0
2014-08-07 13:00:00,56.0,56.08,55.99,56.08,72700.0,41.6988,41.7584,41.6914,41.7584,72700.0
2014-08-07 13:05:00,56.09,56.2,56.09,56.19,174000.0,41.7658,41.8477,41.7658,41.8403,174000.0
2014-08-07 13:10:00,56.2,56.21,56.12,56.12,114600.0,41.8477,41.8552,41.7882,41.7882,114600.0
2014-08-07 13:15:00,56.12,56.18,56.12,56.13,62700.0,41.7882,41.8328,41.7882,41.7956,62700.0
2014-08-07 13:20:00,56.13,56.13,56.06,56.07,45600.0,41.7956,41.7956,41.7435,41.7509,45600.0
2014-08-07 13:25:00,56.07,56.13,56.05,56.1,35200.0,41.7509,41.7956,41.736,41.7733,35200.0
2014-08-07 13:30:00,56.1,56.16,56.1,56.12,56900.0,41.7733,41.8179,41.7733,41.7882,56900.0
2014-08-07 13:35:00,56.11,56.12,56.07,56.1,55700.0,41.7807,41.7882,41.7509,41.7733,55700.0
2014-08-07 13:40:00,56.12,56.15,56.09,56.11,72800.0,41.7882,41.8105,41.7658,41.7807,72800.0
2014-08-07 13:45:00,56.12,56.12,56.05,56.1,27500.0,41.7882,41.7882,41.736,41.7733,27500.0
2014-08-07 13:50:00,56.1,56.1,56.06,56.07,70400.0,41.7733,41.7733,41.7435,41.7509,70400.0
2014-08-07 13:55:00,56.07,56.13,56.06,56.12,49200.0,41.7509,41.7956,41.7435,41.7882,49200.0
2014-08-07 14:00:00,56.12,56.12,56.03,56.08,57800.0,41.7882,41.7882,41.7211,41.7584,57800.0
2014-08-07 14:05:00,56.08,56.15,56.08,56.12,82600.0,41.7584,41.8105,41.7584,41.7882,82600.0
2014-08-07 14:10:00,56.12,56.13,56.08,56.08,80900.0,41.7882,41.7956,41.7584,41.7584,80900.0
2014-08-07 14:15:00,56.09,56.09,56.0,56.02,85300.0,41.7658,41.7658,41.6988,41.7137,85300.0
2014-08-07 14:20:00,56.02,56.05,56.0,56.02,37700.0,41.7137,41.736,41.6988,41.7137,37700.0
2014-08-07 14:25:00,56.02,56.04,55.99,56.01,92600.0,41.7137,41.7286,41.6914,41.7062,92600.0
2014-08-07 14:30:00,56.0,56.01,55.98,55.98,127400.0,41.6988,41.7062,41.6839,41.6839,127400.0
2014-08-07 14:35:00,55.98,55.98,55.93,55.94,52500.0,41.6839,41.6839,41.6467,41.6541,52500.0
2014-08-07 14:40:00,55.94,55.99,55.91,55.91,55000.0,41.6541,41.6914,41.6318,41.6318,55000.0
2014-08-07 14:45:00,55.92,55.97,55.92,55.93,62000.0,41.6392,41.6765,41.6392,41.6467,62000.0
2014-08-07 14:50:00,55.93,55.98,55.93,55.94,80100.0,41.6467,41.6839,41.6467,41.6541,80100.0
2014-08-07 14:55:00,55.94,55.94,55.82,55.84,259400.0,41.6541,41.6541,41.5648,41.5797,259400.0
2014-08-07 15:00:00,55.84,55.9,55.82,55.88,76200.0,41.5797,41.6243,41.5648,41.6094,76200.0
2014-08-07 15:05:00,55.88,55.9,55.78,55.84,361800.0,41.6094,41.6243,41.535,41.5797,361800.0
2014-08-07 15:10:00,55.84,55.89,55.8,55.81,119700.0,41.5797,41.6169,41.5499,41.5573,119700.0
2014-08-07 15:15:00,55.81,55.83,55.72,55.81,172600.0,41.5573,41.5722,41.4903,41.5573,172600.0
2014-08-07 15:20:00,55.8,55.8,55.68,55.71,226500.0,41.5499,41.5499,41.4605,41.4829,226500.0
2014-08-07 15:25:00,55.72,55.8,55.7,55.8,279600.0,41.4903,41.5499,41.4754,41.5499,279600.0
2014-08-07 15:30:00,55.79,55.82,55.75,55.78,141300.0,41.5424,41.5648,41.5126,41.535,141300.0
2014-08-07 15:35:00,55.79,55.9,55.74,55.87,184400.0,41.5424,41.6243,41.5052,41.602,184400.0
2014-08-07 15:40:00,55.88,55.91,55.84,55.89,211900.0,41.6094,41.6318,41.5797,41.6169,211900.0
2014-08-07 15:45:00,55.88,55.91,55.84,55.88,302600.0,41.6094,41.6318,41.5797,41.6094,302600.0
2014-08-07 15:50:00,55.87,55.99,55.87,55.98,457100.0,41.602,41.6914,41.602,41.6839,457100.0
2014-08-07 15:55:00,55.97,56.03,55.91,55.91,620300.0,41.6765,41.7211,41.6318,41.6318,620300.0
2014-08-08 09:30:00,55.89,55.94,55.77,55.8,243200.0,41.6169,41.6541,41.5275,41.5499,243200.0
2014-08-08 09:35:00,55.79,55.96,55.79,55.94,203100.0,41.5424,41.669,41.5424,41.6541,203100.0
2014-08-08 09:40:00,55.93,55.97,55.82,55.83,236500.0,41.6467,41.6765,41.5648,41.5722,236500.0
2014-08-08 09:45:00,55.82,55.89,55.8,55.85,105000.0,41.5648,41.6169,41.5499,41.5871,105000.0
2014-08-08 09:50:00,55.85,55.91,55.82,55.85,133200.0,41.5871,41.6318,41.5648,41.5871,133200.0
2014-08-08 09:55:00,55.84,55.91,55.76,55.77,168500.0,41.5797,41.6318,41.5201,41.5275,168500.0
2014-08-08 10:00:00,55.76,55.9,55.71,55.88,153800.0,41.5201,41.6243,41.4829,41.6094,153800.0
2014-08-08 10:05:00,55.89,55.95,55.83,55.85,130000.0,41.6169,41.6616,41.5722,41.5871,130000.0
2014-08-08 10:10:00,55.86,55.88,55.75,55.77,114800.0,41.5946,41.6094,41.5126,41.5275,114800.0
2014-08-08 10:15:00,55.76,55.81,55.72,55.77,100900.0,41.5201,41.5573,41.4903,41.5275,100900.0
2014-08-08 10:20:00,55.77,55.84,55.71,55.81,81900.0,41.5275,41.5797,41.4829,41.5573,81900.0
2014-08-08 10:25:00,55.81,55.83,55.64,55.69,305600.0,41.5573,41.5722,41.4307,41.468,305600.0
2014-08-08 10:30:00,55.69,55.78,55.65,55.75,126000.0,41.468,41.535,41.4382,41.5126,126000.0
2014-08-08 10:35:00,55.76,55.88,55.74,55.86,83000.0,41.5201,41.6094,41.5052,41.5946,83000.0
2014-08-08 10:40:00,55.86,56.04,55.85,55.99,182800.0,41.5946,41.7286,41.5871,41.6914,182800.0
2014-08-08 10:45:00,55.98,56.09,55.97,56.05,164600.0,41.6839,41.7658,41.6765,41.736,164600.0
2014-08-08 10:50:00,56.04,56.14,56.03,56.06,248300.0,41.7286,41.803,41.7211,41.7435,248300.0
2014-08-08 10:55:00,56.07,56.08,56.01,56.04,112600.0,41.7509,41.7584,41.7062,41.7286,112600.0
2014-08-08 11:00:00,56.04,56.06,55.98,56.05,134400.0,41.7286,41.7435,41.6839,41.736,134400.0
2014-08-08 11:05:00,56.06,56.15,56.06,56.13,133900.0,41.7435,41.8105,41.7435,41.7956,133900.0
2014-08-08 11:10:00,56.13,56.2,56.13,56.14,85000.0,41.7956,41.8477,41.7956,41.803,85000.0
2014-08-08 11:15:00,56.14,56.16,56.11,56.13,91700.0,41.803,41.8179,41.7807,41.7956,91700.0
2014-08-08 11:20:00,56.13,56.13,56.07,56.1,98700.0,41.7956,41.7956,41.7509,41.7733,98700.0
2014-08-08 11:25:00,56.1,56.21,56.09,56.18,146000.0,41.7733,41.8552,41.7658,41.8328,146000.0
2014-08-08 11:30:00,56.18,56.21,56.14,56.17,69500.0,41.8328,41.8552,41.803,41.8254,69500.0
2014-08-08 11:35:00,56.18,56.18,56.1,56.11,54300.0,41.8328,41.8328,41.7733,41.7807,54300.0
2014-08-08 11:40:00,56.11,56.12,56.05,56.06,76200.0,41.7807,41.7882,41.736,41.7435,76200.0
2014-08-08 11:45:00,56.06,56.08,56.01,56.03,61600.0,41.7435,41.7584,41.7062,41.7211,61600.0
2014-08-08 11:50:00,56.03,56.05,56.02,56.04,107500.0,41.7211,41.736,41.7137,41.7286,107500.0
2014-08-08 11:55:00,56.04,56.18,56.04,56.16,107400.0,41.7286,41.8328,41.7286,41.8179,107400.0
2014-08-08 12:00:00,56.16,56.16,56.1,56.11,43500.0,41.8179,41.8179,41.7733,41.7807,43500.0
2014-08-08 12:05:00,56.11,56.12,56.04,56.05,73700.0,41.7807,41.7882,41.7286,41.736,73700.0
2014-08-08 12:10:00,56.05,56.1,56.04,56.1,40300.0,41.736,41.7733,41.7286,41.7733,40300.0
2014-08-08 12:15:00,56.1,56.1,56.05,56.07,83500.0,41.7733,41.7733,41.736,41.7509,83500.0
2014-08-08 12:20:00,56.06,56.1,56.03,56.05,39200.0,41.7435,41.7733,41.7211,41.736,39200.0
2014-08-08 12:25:00,56.04,56.06,56.0,56.03,126400.0,41.7286,41.7435,41.6988,41.7211,126400.0
2014-08-08 12:30:00,56.04,56.04,56.0,56.01,26400.0,41.7286,41.7286,41.6988,41.7062,26400.0
2014-08-08 12:35:00,56.01,56.03,55.96,56.01,136100.0,41.7062,41.7211,41.669,41.7062,136100.0
2014-08-08 12:40:00,56.01,56.04,56.0,56.03,39400.0,41.7062,41.7286,41.6988,41.7211,39400.0
2014-08-08 12:45:00,56.02,56.02,55.99,55.99,69600.0,41.7137,41.7137,41.6914,41.6914,69600.0
2014-08-08 12:50:00,55.99,56.01,55.97,55.98,75800.0,41.6914,41.7062,41.6765,41.6839,75800.0
2014-08-08 12:55:00,55.99,55.99,55.94,55.95,93100.0,41.6914,41.6914,41.6541,41.6616,93100.0
2014-08-08 13:00:00,55.95,55.98,55.93,55.97,54200.0,41.6616,41.6839,41.6467,41.6765,54200.0
2014-08-08 13:05:00,55.97,56.01,55.93,55.98,57500.0,41.6765,41.7062,41.6467,41.6839,57500.0
2014-08-08 13:10:00,55.98,56.05,55.96,56.03,66600.0,41.6839,41.736,41.669,41.7211,66600.0
2014-08-08 13:15:00,56.02,56.15,56.01,56.14,248900.0,41.7137,41.8105,41.7062,41.803,248900.0
2014-08-08 13:20:00,56.14,56.18,56.13,56.16,153600.0,41.803,41.8328,41.7956,41.8179,153600.0
2014-08-08 13:25:00,56.17,56.24,56.16,56.19,386000.0,41.8254,41.8775,41.8179,41.8403,386000.0
2014-08-08 13:30:00,56.2,56.21,56.14,56.2,112100.0,41.8477,41.8552,41.803,41.8477,112100.0
2014-08-08 13:35:00,56.19,56.21,56.16,56.19,122900.0,41.8403,41.8552,41.8179,41.8403,122900.0
2014-08-08 13:40:00,56.2,56.32,56.19,56.29,264500.0,41.8477,41.9371,41.8403,41.9147,264500.0
2014-08-08 13:45:00,56.29,56.35,56.27,56.3,134100.0,41.9147,41.9594,41.8998,41.9222,134100.0
2014-08-08 13:50:00,56.31,56.32,56.23,56.23,105800.0,41.9296,41.9371,41.8701,41.8701,105800.0
2014-08-08 13:55:00,56.22,56.3,56.21,56.29,69900.0,41.8626,41.9222,41.8552,41.9147,69900.0
2014-08-08 14:00:00,56.3,56.3,56.26,56.28,81300.0,41.9222,41.9222,41.8924,41.9073,81300.0
2014-08-08 14:05:00,56.28,56.32,56.25,56.29,145100.0,41.9073,41.9371,41.885,41.9147,145100.0
2014-08-08 14:10:00,56.29,56.29,56.19,56.2,111200.0,41.9147,41.9147,41.8403,41.8477,111200.0
2014-08-08 14:15:00,56.2,56.23,56.17,56.23,45500.0,41.8477,41.8701,41.8254,41.8701,45500.0
2014-08-08 14:20:00,56.23,56.26,56.2,56.24,79000.0,41.8701,41.8924,41.8477,41.8775,79000.0
2014-08-08 14:25:00,56.24,56.28,56.23,56.26,55500.0,41.8775,41.9073,41.8701,41.8924,55500.0
2014-08-08 14:30:00,56.27,56.28,56.22,56.23,81900.0,41.8998,41.9073,41.8626,41.8701,81900.0
2014-08-08 14:35:00,56.22,56.27,56.22,56.26,56800.0,41.8626,41.8998,41.8626,41.8924,56800.0
2014-08-08 14:40:00,56.26,56.27,56.18,56.21,74100.0,41.8924,41.8998,41.8328,41.8552,74100.0
2014-08-08 14:45:00,56.21,56.23,56.18,56.22,69300.0,41.8552,41.8701,41.8328,41.8626,69300.0
2014-08-08 14:50:00,56.22,56.24,56.19,56.22,51400.0,41.8626,41.8775,41.8403,41.8626,51400.0
2014-08-08 14:55:00,56.21,56.22,56.18,56.19,56600.0,41.8552,41.8626,41.8328,41.8403,56600.0
2014-08-08 15:00:00,56.18,56.19,56.13,56.13,107900.0,41.8328,41.8403,41.7956,41.7956,107900.0
2014-08-08 15:05:00,56.13,56.16,56.12,56.14,87200.0,41.7956,41.8179,41.7882,41.803,87200.0
2014-08-08 15:10:00,56.14,56.2,56.12,56.19,140500.0,41.803,41.8477,41.7882,41.8403,140500.0
2014-08-08 15:15:00,56.19,56.21,56.18,56.2,61700.0,41.8403,41.8552,41.8328,41.8477,61700.0
2014-08-08 15:20:00,56.19,56.24,56.19,56.23,65400.0,41.8403,41.8775,41.8403,41.8701,65400.0
2014-08-08 15:25:00,56.24,56.3,56.21,56.3,227600.0,41.8775,41.9222,41.8552,41.9222,227600.0
2014-08-08 15:30:00,56.3,56.33,56.27,56.31,175900.0,41.9222,41.9445,41.8998,41.9296,175900.0
2014-08-08 15:35:00,56.31,56.32,56.26,56.3,202700.0,41.9296,41.9371,41.8924,41.9222,202700.0
2014-08-08 15:40:00,56.3,56.32,56.28,56.29,350000.0,41.9222,41.9371,41.9073,41.9147,350000.0
2014-08-08 15:45:00,56.3,56.31,56.28,56.3,339900.0,41.9222,41.9296,41.9073,41.9222,339900.0
2014-08-08 15:50:00,56.3,56.31,56.29,56.3,340200.0,41.9222,41.9296,41.9147,41.9222,340200.0
2014-08-08 15:55:00,56.3,56.36,56.29,56.32,689800.0,41.9222,41.9669,41.9147,41.9371,689800.0
2014-08-11 09:30:00,56.54,56.58,56.2,56.26,439100.0,42.1009,42.1307,41.8477,41.8924,439100.0
2014-08-11 09:35:00,56.25,56.32,56.17,56.28,151300.0,41.885,41.9371,41.8254,41.9073,151300.0
2014-08-11 09:40:00,56.28,56.33,56.21,56.29,141300.0,41.9073,41.9445,41.8552,41.9147,141300.0
2014-08-11 09:45:00,56.3,56.35,56.2,56.26,130000.0,41.9222,41.9594,41.8477,41.8924,130000.0
2014-08-11 09:50:00,56.27,56.32,56.22,56.3,123500.0,41.8998,41.9371,41.8626,41.9222,123500.0
2014-08-11 09:55:00,56.31,56.36,56.29,56.31,187500.0,41.9296,41.9669,41.9147,41.9296,187500.0
2014-08-11 10:00:00,56.32,56.39,56.32,56.36,140200.0,41.9371,41.9892,41.9371,41.9669,140200.0
2014-08-11 10:05:00,56.36,56.42,56.31,56.4,139700.0,41.9669,42.0115,41.9296,41.9966,139700.0
2014-08-11 10:10:00,56.4,56.42,56.35,56.37,87200.0,41.9966,42.0115,41.9594,41.9743,87200.0
2014-08-11 10:15:00,56.38,56.43,56.36,56.38,138700.0,41.9818,42.019,41.9669,41.9818,138700.0
2014-08-11 10:20:00,56.37,56.41,56.36,56.39,53000.0,41.9743,42.0041,41.9669,41.9892,53000.0
2014-08-11 10:25:00,56.39,56.41,56.35,56.39,95300.0,41.9892,42.0041,41.9594,41.9892,95300.0
2014-08-11 10:30:00,56.39,56.41,56.36,56.41,62600.0,41.9892,42.0041,41.9669,42.0041,62600.0
2014-08-11 10:35:00,56.42,56.52,56.41,56.5,180100.0,42.0115,42.086,42.0041,42.0711,180100.0
2014-08-11 10:40:00,56.5,56.52,56.48,56.5,132000.0,42.0711,42.086,42.0562,42.0711,132000.0
2014-08-11 10:45:00,56.5,56.51,56.48,56.5,83800.0,42.0711,42.0786,42.0562,42.0711,83800.0
2014-08-11 10:50:00,56.5,56.51,56.43,56.51,105400.0,42.0711,42.0786,42.019,42.0786,105400.0
2014-08-11 10:55:00,56.5,56.51,56.44,56.44,91400.0,42.0711,42.0786,42.0264,42.0264,91400.0
2014-08-11 11:00:00,56.44,56.47,56.43,56.46,83200.0,42.0264,42.0488,42.019,42.0413,83200.0
2014-08-11 11:05:00,56.47,56.51,56.47,56.5,125200.0,42.0488,42.0786,42.0488,42.0711,125200.0
2014-08-11 11:10:00,56.5,56.56,56.48,56.55,90200.0,42.0711,42.1158,42.0562,42.1083,90200.0
2014-08-11 11:15:00,56.55,56.57,56.53,56.55,199700.0,42.1083,42.1232,42.0934,42.1083,199700.0
2014-08-11 11:20:00,56.54,56.55,56.47,56.49,160000.0,42.1009,42.1083,42.0488,42.0637,160000.0
2014-08-11 11:25:00,56.48,56.49,56.45,56.48,46100.0,42.0562,42.0637,42.0339,42.0562,46100.0
2014-08-11 11:30:00,56.48,56.5,56.46,56.48,77500.0,42.0562,42.0711,42.0413,42.0562,77500.0
2014-08-11 11:35:00,56.48,56.5,56.45,56.45,68200.0,42.0562,42.0711,42.0339,42.0339,68200.0
2014-08-11 11:40:00,56.45,56.48,56.44,56.44,66500.0,42.0339,42.0562,42.0264,42.0264,66500.0
2014-08-11 11:45:00,56.44,56.45,56.41,56.43,54800.0,42.0264,42.0339,42.0041,42.019,54800.0
2014-08-11 11:50:00,56.43,56.46,56.42,56.45,49600.0,42.019,42.0413,42.0115,42.0339,49600.0
2014-08-11 11:55:00,56.45,56.47,56.42,56.45,50200.0,42.0339,42.0488,42.0115,42.0339,50200.0
2014-08-11 12:00:00,56.45,56.49,56.41,56.42,62500.0,42.0339,42.0637,42.0041,42.0115,62500.0
2014-08-11 12:05:00,56.43,56.48,56.43,56.47,34800.0,42.019,42.0562,42.019,42.0488,34800.0
2014-08-11 12:10:00,56.47,56.47,56.41,56.42,90500.0,42.0488,42.0488,42.0041,42.0115,90500.0
2014-08-11 12:15:00,56.42,56.42,56.38,56.39,64700.0,42.0115,42.0115,41.9818,41.9892,64700.0
2014-08-11 12:20:00,56.38,56.4,56.37,56.38,53600.0,41.9818,41.9966,41.9743,41.9818,53600.0
2014-08-11 12:25:00,56.39,56.42,56.38,56.39,85400.0,41.9892,42.0115,41.9818,41.9892,85400.0
2014-08-11 12:30:00,56.38,56.42,56.37,56.38,48800.0,41.9818,42.0115,41.9743,41.9818,48800.0
2014-08-11 12:35:00,56.38,56.41,56.38,56.38,29400.0,41.9818,42.0041,41.9818,41.9818,29400.0
2014-08-11 12:40:00,56.38,56.41,56.36,56.36,49400.0,41.9818,42.0041,41.9669,41.9669,49400.0
2014-08-11 12:45:00,56.37,56.37,56.34,56.36,50500.0,41.9743,41.9743,41.952,41.9669,50500.0
2014-08-11 12:50:00,56.36,56.37,56.35,56.37,32500.0,41.9669,41.9743,41.9594,41.9743,32500.0
2014-08-11 12:55:00,56.36,56.39,56.34,56.35,65100.0,41.9669,41.9892,41.952,41.9594,65100.0
2014-08-11 13:00:00,56.35,56.35,56.33,56.33,32800.0,41.9594,41.9594,41.9445,41.9445,32800.0
2014-08-11 13:05:00,56.34,56.34,56.32,56.33,48800.0,41.952,41.952,41.9371,41.9445,48800.0
2014-08-11 13:10:00,56.33,56.35,56.32,56.33,37400.0,41.9445,41.9594,41.9371,41.9445,37400.0
2014-08-11 13:15:00,56.32,56.33,56.29,56.32,55700.0,41.9371,41.9445,41.9147,41.9371,55700.0
2014-08-11 13:20:00,56.32,56.32,56.28,56.31,30000.0,41.9371,41.9371,41.9073,41.9296,30000.0
2014-08-11 13:25:00,56.3,56.3,56.26,56.26,59600.0,41.9222,41.9222,41.8924,41.8924,59600.0
2014-08-11 13:30:00,56.26,56.3,56.26,56.3,37800.0,41.8924,41.9222,41.8924,41.9222,37800.0
2014-08-11 13:35:00,56.3,56.34,56.29,56.32,54500.0,41.9222,41.952,41.9147,41.9371,54500.0
2014-08-11 13:40:00,56.32,56.35,56.3,56.32,61100.0,41.9371,41.9594,41.9222,41.9371,61100.0
2014-08-11 13:45:00,56.32,56.35,56.3,56.35,34400.0,41.9371,41.9594,41.9222,41.9594,34400.0
2014-08-11 13:50:00,56.35,56.36,56.27,56.29,78600.0,41.9594,41.9669,41.8998,41.9147,78600.0
2014-08-11 13:55:00,56.29,56.29,56.21,56.24,89900.0,41.9147,41.9147,41.8552,41.8775,89900.0
2014-08-11 14:00:00,56.23,56.26,56.18,56.26,88100.0,41.8701,41.8924,41.8328,41.8924,88100.0
2014-08-11 14:05:00,56.26,56.28,56.23,56.28,53100.0,41.8924,41.9073,41.8701,41.9073,53100.0
2014-08-11 14:10:00,56.28,56.28,56.23,56.23,56200.0,41.9073,41.9073,41.8701,41.8701,56200.0
2014-08-11 14:15:00,56.24,56.32,56.23,56.31,53200.0,41.8775,41.9371,41.8701,41.9296,53200.0
2014-08-11 14:20:00,56.3,56.33,56.29,56.33,71400.0,41.9222,41.9445,41.9147,41.9445,71400.0
2014-08-11 14:25:00,56.33,56.33,56.28,56.31,57800.0,41.9445,41.9445,41.9073,41.9296,57800.0
2014-08-11 14:30:00,56.31,56.33,56.27,56.33,62900.0,41.9296,41.9445,41.8998,41.9445,62900.0
2014-08-11 14:35:00,56.33,56.36,56.31,56.33,94200.0,41.9445,41.9669,41.9296,41.9445,94200.0
2014-08-11 14:40:00,56.33,56.35,56.32,56.33,41900.0,41.9445,41.9594,41.9371,41.9445,41900.0
2014-08-11 14:45:00,56.33,56.36,56.32,56.35,73300.0,41.9445,41.9669,41.9371,41.9594,73300.0
2014-08-11 14:50:00,56.34,56.35,56.29,56.32,122700.0,41.952,41.9594,41.9147,41.9371,122700.0
2014-08-11 14:55:00,56.31,56.33,56.28,56.29,56900.0,41.9296,41.9445,41.9073,41.9147,56900.0
2014-08-11 15:00:00,56.29,56.33,56.27,56.32,115600.0,41.9147,41.9445,41.8998,41.9371,115600.0
2014-08-11 15:05:00,56.32,56.33,56.31,56.32,57500.0,41.9371,41.9445,41.9296,41.9371,57500.0
2014-08-11 15:10:00,56.32,56.37,56.3,56.35,143300.0,41.9371,41.9743,41.9222,41.9594,143300.0
2014-08-11 15:15:00,56.34,56.37,56.33,56.35,77100.0,41.952,41.9743,41.9445,41.9594,77100.0
2014-08-11 15:20:00,56.36,56.36,56.32,56.32,58000.0,41.9669,41.9669,41.9371,41.9371,58000.0
2014-08-11 15:25:00,56.33,56.34,56.3,56.31,72300.0,41.9445,41.952,41.9222,41.9296,72300.0
2014-08-11 15:30:00,56.3,56.34,56.3,56.32,65600.0,41.9222,41.952,41.9222,41.9371,65600.0
2014-08-11 15:35:00,56.33,56.34,56.32,56.34,59500.0,41.9445,41.952,41.9371,41.952,59500.0
2014-08-11 15:40:00,56.33,56.35,56.28,56.29,184400.0,41.9445,41.9594,41.9073,41.9147,184400.0
2014-08-11 15:45:00,56.29,56.31,56.27,56.29,204600.0,41.9147,41.9296,41.8998,41.9147,204600.0
2014-08-11 15:50:00,56.29,56.34,56.29,56.33,306100.0,41.9147,41.952,41.9147,41.9445,306100.0
2014-08-11 15:55:00,56.33,56.36,56.29,56.29,412900.0,41.9445,41.9669,41.9147,41.9147,412900.0
2014-08-12 09:30:00,56.23,56.39,56.17,56.38,310800.0,41.8701,41.9892,41.8254,41.9818,310800.0
2014-08-12 09:35:00,56.38,56.47,56.34,56.41,196500.0,41.9818,42.0488,41.952,42.0041,196500.0
2014-08-12 09:40:00,56.41,56.5,56.39,56.46,165300.0,42.0041,42.0711,41.9892,42.0413,165300.0
2014-08-12 09:45:00,56.46,56.5,56.44,56.45,122400.0,42.0413,42.0711,42.0264,42.0339,122400.0
2014-08-12 09:50:00,56.45,56.46,56.33,56.34,128500.0,42.0339,42.0413,41.9445,41.952,128500.0
2014-08-12 09:55:00,56.33,56.46,56.31,56.46,68700.0,41.9445,42.0413,41.9296,42.0413,68700.0
2014-08-12 10:00:00,56.45,56.5,56.39,56.45,153900.0,42.0339,42.0711,41.9892,42.0339,153900.0
2014-08-12 10:05:00,56.45,56.51,56.39,56.45,239000.0,42.0339,42.0786,41.9892,42.0339,239000.0
2014-08-12 10:10:00,56.45,56.51,56.39,56.51,79700.0,42.0339,42.0786,41.9892,42.0786,79700.0
2014-08-12 10:15:00,56.5,56.51,56.46,56.51,131100.0,42.0711,42.0786,42.0413,42.0786,131100.0
2014-08-12 10:20:00,56.5,56.55,56.5,56.53,180100.0,42.0711,42.1083,42.0711,42.0934,180100.0
2014-08-12 10:25:00,56.53,56.53,56.42,56.49,222000.0,42.0934,42.0934,42.0115,42.0637,222000.0
2014-08-12 10:30:00,56.49,56.5,56.42,56.45,62700.0,42.0637,42.0711,42.0115,42.0339,62700.0
2014-08-12 10:35:00,56.45,56.46,56.41,56.44,50800.0,42.0339,42.0413,42.0041,42.0264,50800.0
2014-08-12 10:40:00,56.44,56.49,56.32,56.32,103200.0,42.0264,42.0637,41.9371,41.9371,103200.0
2014-08-12 10:45:00,56.33,56.37,56.27,56.27,114900.0,41.9445,41.9743,41.8998,41.8998,114900.0
2014-08-12 10:50:00,56.27,56.32,56.27,56.31,87000.0,41.8998,41.9371,41.8998,41.9296,87000.0
2014-08-12 10:55:00,56.31,56.32,56.28,56.3,74500.0,41.9296,41.9371,41.9073,41.9222,74500.0
2014-08-12 11:00:00,56.29,56.29,56.19,56.23,91500.0,41.9147,41.9147,41.8403,41.8701,91500.0
2014-08-12 11:05:00,56.23,56.23,56.15,56.18,109500.0,41.8701,41.8701,41.8105,41.8328,109500.0
2014-08-12 11:10:00,56.18,56.23,56.17,56.19,86200.0,41.8328,41.8701,41.8254,41.8403,86200.0
2014-08-12 11:15:00,56.19,56.25,56.18,56.24,96100.0,41.8403,41.885,41.8328,41.8775,96100.0
2014-08-12 11:20:00,56.23,56.27,56.23,56.24,44900.0,41.8701,41.8998,41.8701,41.8775,44900.0
2014-08-12 11:25:00,56.24,56.29,56.21,56.29,41200.0,41.8775,41.9147,41.8552,41.9147,41200.0
2014-08-12 11:30:00,56.29,56.31,56.26,56.27,49900.0,41.9147,41.9296,41.8924,41.8998,49900.0
2014-08-12 11:35:00,56.28,56.3,56.24,56.25,48500.0,41.9073,41.9222,41.8775,41.885,48500.0
2014-08-12 11:40:00,56.25,56.28,56.24,56.25,47800.0,41.885,41.9073,41.8775,41.885,47800.0
2014-08-12 11:45:00,56.25,56.29,56.24,56.25,29800.0,41.885,41.9147,41.8775,41.885,29800.0
2014-08-12 11:50:00,56.25,56.3,56.25,56.3,35400.0,41.885,41.9222,41.885,41.9222,35400.0
2014-08-12 11:55:00,56.29,56.29,56.23,56.24,70300.0,41.9147,41.9147,41.8701,41.8775,70300.0
2014-08-12 12:00:00,56.23,56.23,56.17,56.2,89800.0,41.8701,41.8701,41.8254,41.8477,89800.0
2014-08-12 12:05:00,56.19,56.21,56.15,56.21,45700.0,41.8403,41.8552,41.8105,41.8552,45700.0
2014-08-12 12:10:00,56.21,56.25,56.2,56.25,40800.0,41.8552,41.885,41.8477,41.885,40800.0
2014-08-12 12:15:00,56.25,56.25,56.21,56.21,29200.0,41.885,41.885,41.8552,41.8552,29200.0
2014-08-12 12:20:00,56.22,56.23,56.18,56.21,43900.0,41.8626,41.8701,41.8328,41.8552,43900.0
2014-08-12 12:25:00,56.21,56.26,56.21,56.22,49400.0,41.8552,41.8924,41.8552,41.8626,49400.0
2014-08-12 12:30:00,56.22,56.26,56.22,56.24,46300.0,41.8626,41.8924,41.8626,41.8775,46300.0
2014-08-12 12:35:00,56.24,56.31,56.23,56.3,59200.0,41.8775,41.9296,41.8701,41.9222,59200.0
2014-08-12 12:40:00,56.31,56.35,56.29,56.33,86200.0,41.9296,41.9594,41.9147,41.9445,86200.0
2014-08-12 12:45:00,56.34,56.35,56.32,56.33,25900.0,41.952,41.9594,41.9371,41.9445,25900.0
2014-08-12 12:50:00,56.33,56.35,56.32,56.33,83000.0,41.9445,41.9594,41.9371,41.9445,83000.0
2014-08-12 12:55:00,56.33,56.35,56.3,56.32,32900.0,41.9445,41.9594,41.9222,41.9371,32900.0
2014-08-12 13:00:00,56.32,56.34,56.3,56.34,21000.0,41.9371,41.952,41.9222,41.952,21000.0
2014-08-12 13:05:00,56.35,56.35,56.31,56.35,43200.0,41.9594,41.9594,41.9296,41.9594,43200.0
2014-08-12 13:10:00,56.35,56.36,56.29,56.29,96200.0,41.9594,41.9669,41.9147,41.9147,96200.0
2014-08-12 13:15:00,56.29,56.29,56.26,56.27,70100.0,41.9147,41.9147,41.8924,41.8998,70100.0
2014-08-12 13:20:00,56.27,56.28,56.25,56.25,47300.0,41.8998,41.9073,41.885,41.885,47300.0
2014-08-12 13:25:00,56.26,56.29,56.25,56.27,59800.0,41.8924,41.9147,41.885,41.8998,59800.0
2014-08-12 13:30:00,56.27,56.28,56.17,56.18,124900.0,41.8998,41.9073,41.8254,41.8328,124900.0
2014-08-12 13:35:00,56.17,56.22,56.15,56.21,74400.0,41.8254,41.8626,41.8105,41.8552,74400.0
2014-08-12 13:40:00,56.21,56.25,56.2,56.25,40300.0,41.8552,41.885,41.8477,41.885,40300.0
2014-08-12 13:45:00,56.25,56.26,56.2,56.23,33900.0,41.885,41.8924,41.8477,41.8701,33900.0
2014-08-12 13:50:00,56.24,56.25,56.21,56.24,64100.0,41.8775,41.885,41.8552,41.8775,64100.0
2014-08-12 13:55:00,56.23,56.24,56.22,56.23,57900.0,41.8701,41.8775,41.8626,41.8701,57900.0
2014-08-12 14:00:00,56.23,56.23,56.19,56.19,56800.0,41.8701,41.8701,41.8403,41.8403,56800.0
2014-08-12 14:05:00,56.18,56.21,56.14,56.15,67300.0,41.8328,41.8552,41.803,41.8105,67300.0
2014-08-12 14:10:00,56.15,56.17,56.13,56.16,45700.0,41.8105,41.8254,41.7956,41.8179,45700.0
2014-08-12 14:15:00,56.16,56.19,56.14,56.18,60800.0,41.8179,41.8403,41.803,41.8328,60800.0
2014-08-12 14:20:00,56.18,56.21,56.17,56.2,56000.0,41.8328,41.8552,41.8254,41.8477,56000.0
2014-08-12 14:25:00,56.21,56.22,56.13,56.17,94300.0,41.8552,41.8626,41.7956,41.8254,94300.0
2014-08-12 14:30:00,56.17,56.19,56.13,56.15,70200.0,41.8254,41.8403,41.7956,41.8105,70200.0
2014-08-12 14:35:00,56.14,56.22,56.13,56.21,96200.0,41.803,41.8626,41.7956,41.8552,96200.0
2014-08-12 14:40:00,56.21,56.26,56.2,56.24,58100.0,41.8552,41.8924,41.8477,41.8775,58100.0
2014-08-12 14:45:00,56.24,56.26,56.2,56.23,37400.0,41.8775,41.8924,41.8477,41.8701,37400.0
2014-08-12 14:50:00,56.23,56.26,56.23,56.24,54900.0,41.8701,41.8924,41.8701,41.8775,54900.0
2014-08-12 14:55:00,56.25,56.26,56.22,56.24,51000.0,41.885,41.8924,41.8626,41.8775,51000.0
2014-08-12 15:00:00,56.24,56.26,56.23,56.26,48700.0,41.8775,41.8924,41.8701,41.8924,48700.0
2014-08-12 15:05:00,56.26,56.34,56.26,56.34,108000.0,41.8924,41.952,41.8924,41.952,108000.0
2014-08-12 15:10:00,56.34,56.34,56.27,56.28,157200.0,41.952,41.952,41.8998,41.9073,157200.0
2014-08-12 15:15:00,56.29,56.31,56.26,56.28,105800.0,41.9147,41.9296,41.8924,41.9073,105800.0
2014-08-12 15:20:00,56.28,56.3,56.26,56.3,43300.0,41.9073,41.9222,41.8924,41.9222,43300.0
2014-08-12 15:25:00,56.3,56.31,56.28,56.29,56800.0,41.9222,41.9296,41.9073,41.9147,56800.0
2014-08-12 15:30:00,56.3,56.3,56.27,56.28,85600.0,41.9222,41.9222,41.8998,41.9073,85600.0
2014-08-12 15:35:00,56.28,56.33,56.26,56.3,116600.0,41.9073,41.9445,41.8924,41.9222,116600.0
2014-08-12 15:40:00,56.31,56.36,56.3,56.33,137800.0,41.9296,41.9669,41.9222,41.9445,137800.0
2014-08-12 15:45:00,56.34,56.35,56.32,56.34,168200.0,41.952,41.9594,41.9371,41.952,168200.0
2014-08-12 15:50:00,56.33,56.35,56.33,56.34,84900.0,41.9445,41.9594,41.9445,41.952,84900.0
2014-08-12 15:55:00,56.34,56.39,56.34,56.36,366200.0,41.952,41.9892,41.952,41.9669,366200.0
2014-08-13 09:30:00,56.69,56.75,56.56,56.65,298200.0,42.2126,42.2573,42.1158,42.1828,298200.0
2014-08-13 09:35:00,56.65,56.7,56.58,56.64,169200.0,42.1828,42.22,42.1307,42.1754,169200.0
2014-08-13 09:40:00,56.65,56.66,56.52,56.64,185300.0,42.1828,42.1902,42.086,42.1754,185300.0
2014-08-13 09:45:00,56.64,56.65,56.6,56.61,107700.0,42.1754,42.1828,42.1456,42.153,107700.0
2014-08-13 09:50:00,56.61,56.62,56.55,56.57,60900.0,42.153,42.1605,42.1083,42.1232,60900.0
2014-08-13 09:55:00,56.56,56.59,56.52,56.57,52700.0,42.1158,42.1381,42.086,42.1232,52700.0
2014-08-13 10:00:00,56.57,56.63,56.56,56.63,130200.0,42.1232,42.1679,42.1158,42.1679,130200.0
2014-08-13 10:05:00,56.62,56.67,56.59,56.65,96000.0,42.1605,42.1977,42.1381,42.1828,96000.0
2014-08-13 10:10:00,56.65,56.65,56.52,56.53,111500.0,42.1828,42.1828,42.086,42.0934,111500.0
2014-08-13 10:15:00,56.53,56.57,56.51,56.57,69600.0,42.0934,42.1232,42.0786,42.1232,69600.0
2014-08-13 10:20:00,56.57,56.6,56.55,56.6,50800.0,42.1232,42.1456,42.1083,42.1456,50800.0
2014-08-13 10:25:00,56.6,56.61,56.53,56.55,38800.0,42.1456,42.153,42.0934,42.1083,38800.0
2014-08-13 10:30:00,56.55,56.58,56.53,56.55,45500.0,42.1083,42.1307,42.0934,42.1083,45500.0
2014-08-13 10:35:00,56.56,56.57,56.54,56.55,77300.0,42.1158,42.1232,42.1009,42.1083,77300.0
2014-08-13 10:40:00,56.56,56.59,56.55,56.59,68600.0,42.1158,42.1381,42.1083,42.1381,68600.0
2014-08-13 10:45:00,56.58,56.61,56.56,56.58,49200.0,42.1307,42.153,42.1158,42.1307,49200.0
2014-08-13 10:50:00,56.58,56.62,56.56,56.57,63600.0,42.1307,42.1605,42.1158,42.1232,63600.0
2014-08-13 10:55:00,56.57,56.63,56.55,56.63,72400.0,42.1232,42.1679,42.1083,42.1679,72400.0
2014-08-13 11:00:00,56.62,56.7,56.62,56.68,112700.0,42.1605,42.22,42.1605,42.2051,112700.0
2014-08-13 11:05:00,56.68,56.75,56.68,56.75,176100.0,42.2051,42.2573,42.2051,42.2573,176100.0
2014-08-13 11:10:00,56.75,56.84,56.74,56.83,89200.0,42.2573,42.3243,42.2498,42.3168,89200.0
2014-08-13 11:15:00,56.83,56.84,56.75,56.79,96300.0,42.3168,42.3243,42.2573,42.2871,96300.0
2014-08-13 11:20:00,56.79,56.8,56.73,56.75,74700.0,42.2871,42.2945,42.2424,42.2573,74700.0
2014-08-13 11:25:00,56.75,56.79,56.73,56.76,82100.0,42.2573,42.2871,42.2424,42.2647,82100.0
2014-08-13 11:30:00,56.76,56.78,56.74,56.75,62000.0,42.2647,42.2796,42.2498,42.2573,62000.0
2014-08-13 11:35:00,56.75,56.8,56.7,56.7,66700.0,42.2573,42.2945,42.22,42.22,66700.0
2014-08-13 11:40:00,56.71,56.74,56.69,56.72,56800.0,42.2275,42.2498,42.2126,42.2349,56800.0
2014-08-13 11:45:00,56.72,56.73,56.71,56.72,32700.0,42.2349,42.2424,42.2275,42.2349,32700.0
2014-08-13 11:50:00,56.72,56.73,56.69,56.69,45000.0,42.2349,42.2424,42.2126,42.2126,45000.0
2014-08-13 11:55:00,56.7,56.73,56.68,56.72,73200.0,42.22,42.2424,42.2051,42.2349,73200.0
2014-08-13 12:00:00,56.71,56.73,56.7,56.71,59200.0,42.2275,42.2424,42.22,42.2275,59200.0
2014-08-13 12:05:00,56.71,56.72,56.64,56.67,84200.0,42.2275,42.2349,42.1754,42.1977,84200.0
2014-08-13 12:10:00,56.66,56.69,56.64,56.68,41900.0,42.1902,42.2126,42.1754,42.2051,41900.0
2014-08-13 12:15:00,56.69,56.7,56.67,56.7,25000.0,42.2126,42.22,42.1977,42.22,25000.0
2014-08-13 12:20:00,56.7,56.7,56.65,56.68,42600.0,42.22,42.22,42.1828,42.2051,42600.0
2014-08-13 12:25:00,56.68,56.78,56.68,56.78,58700.0,42.2051,42.2796,42.2051,42.2796,58700.0
2014-08-13 12:30:00,56.77,56.78,56.75,56.77,32600.0,42.2722,42.2796,42.2573,42.2722,32600.0
2014-08-13 12:35:00,56.77,56.77,56.74,56.74,34600.0,42.2722,42.2722,42.2498,42.2498,34600.0
2014-08-13 12:40:00,56.75,56.75,56.71,56.73,48600.0,42.2573,42.2573,42.2275,42.2424,48600.0
2014-08-13 12:45:00,56.73,56.77,56.72,56.75,50700.0,42.2424,42.2722,42.2349,42.2573,50700.0
2014-08-13 12:50:00,56.74,56.76,56.72,56.73,36100.0,42.2498,42.2647,42.2349,42.2424,36100.0
2014-08-13 12:55:00,56.73,56.74,56.7,56.71,32100.0,42.2424,42.2498,42.22,42.2275,32100.0
2014-08-13 13:00:00,56.71,56.73,56.69,56.7,33400.0,42.2275,42.2424,42.2126,42.22,33400.0
2014-08-13 13:05:00,56.7,56.72,56.69,56.7,57200.0,42.22,42.2349,42.2126,42.22,57200.0
2014-08-13 13:10:00,56.7,56.71,56.68,56.68,30700.0,42.22,42.2275,42.2051,42.2051,30700.0
2014-08-13 13:15:00,56.69,56.71,56.67,56.67,45300.0,42.2126,42.2275,42.1977,42.1977,45300.0
2014-08-13 13:20:00,56.68,56.69,56.67,56.69,28500.0,42.2051,42.2126,42.1977,42.2126,28500.0
2014-08-13 13:25:00,56.7,56.71,56.68,56.69,28400.0,42.22,42.2275,42.2051,42.2126,28400.0
2014-08-13 13:30:00,56.68,56.71,56.67,56.69,37400.0,42.2051,42.2275,42.1977,42.2126,37400.0
2014-08-13 13:35:00,56.69,56.71,56.68,56.71,32000.0,42.2126,42.2275,42.2051,42.2275,32000.0
2014-08-13 13:40:00,56.7,56.73,56.7,56.72,31300.0,42.22,42.2424,42.22,42.2349,31300.0
2014-08-13 13:45:00,56.71,56.74,56.7,56.72,50500.0,42.2275,42.2498,42.22,42.2349,50500.0
2014-08-13 13:50:00,56.72,56.74,56.7,56.72,39100.0,42.2349,42.2498,42.22,42.2349,39100.0
2014-08-13 13:55:00,56.72,56.73,56.7,56.7,24300.0,42.2349,42.2424,42.22,42.22,24300.0
2014-08-13 14:00:00,56.71,56.71,56.69,56.71,41700.0,42.2275,42.2275,42.2126,42.2275,41700.0
2014-08-13 14:05:00,56.71,56.71,56.62,56.64,66800.0,42.2275,42.2275,42.1605,42.1754,66800.0
2014-08-13 14:10:00,56.64,56.69,56.62,56.69,40400.0,42.1754,42.2126,42.1605,42.2126,40400.0
2014-08-13 14:15:00,56.69,56.71,56.66,56.66,48200.0,42.2126,42.2275,42.1902,42.1902,48200.0
2014-08-13 14:20:00,56.66,56.67,56.62,56.66,50000.0,42.1902,42.1977,42.1605,42.1902,50000.0
2014-08-13 14:25:00,56.66,56.68,56.65,56.68,57100.0,42.1902,42.2051,42.1828,42.2051,57100.0
2014-08-13 14:30:00,56.67,56.69,56.66,56.68,29700.0,42.1977,42.2126,42.1902,42.2051,29700.0
2014-08-13 14:35:00,56.68,56.71,56.68,56.69,46300.0,42.2051,42.2275,42.2051,42.2126,46300.0
2014-08-13 14:40:00,56.69,56.71,56.69,56.69,53700.0,42.2126,42.2275,42.2126,42.2126,53700.0
2014-08-13 14:45:00,56.69,56.7,56.67,56.67,26500.0,42.2126,42.22,42.1977,42.1977,26500.0
2014-08-13 14:50:00,56.68,56.7,56.68,56.7,50200.0,42.2051,42.22,42.2051,42.22,50200.0
2014-08-13 14:55:00,56.7,56.71,56.68,56.68,47400.0,42.22,42.2275,42.2051,42.2051,47400.0
2014-08-13 15:00:00,56.69,56.7,56.66,56.68,40100.0,42.2126,42.22,42.1902,42.2051,40100.0
2014-08-13 15:05:00,56.68,56.7,56.66,56.66,93700.0,42.2051,42.22,42.1902,42.1902,93700.0
2014-08-13 15:10:00,56.67,56.67,56.65,56.66,51000.0,42.1977,42.1977,42.1828,42.1902,51000.0
2014-08-13 15:15:00,56.67,56.69,56.65,56.67,58800.0,42.1977,42.2126,42.1828,42.1977,58800.0
2014-08-13 15:20:00,56.67,56.7,56.67,56.7,52100.0,42.1977,42.22,42.1977,42.22,52100.0
2014-08-13 15:25:00,56.69,56.71,56.66,56.67,94000.0,42.2126,42.2275,42.1902,42.1977,94000.0
2014-08-13 15:30:00,56.67,56.67,56.65,56.65,63600.0,42.1977,42.1977,42.1828,42.1828,63600.0
2014-08-13 15:35:00,56.66,56.66,56.64,56.66,88600.0,42.1902,42.1902,42.1754,42.1902,88600.0
2014-08-13 15:40:00,56.65,56.7,56.64,56.69,207200.0,42.1828,42.22,42.1754,42.2126,207200.0
2014-08-13 15:45:00,56.7,56.74,56.7,56.73,230800.0,42.22,42.2498,42.22,42.2424,230800.0
2014-08-13 15:50:00,56.74,56.75,56.72,56.74,192800.0,42.2498,42.2573,42.2349,42.2498,192800.0
2014-08-13 15:55:00,56.74,56.74,56.69,56.72,413000.0,42.2498,42.2498,42.2126,42.2349,413000.0
2014-08-14 09:30:00,56.77,56.85,56.7,56.74,348100.0,42.2722,42.3317,42.22,42.2498,348100.0
2014-08-14 09:35:00,56.73,56.9,56.73,56.89,94000.0,42.2424,42.369,42.2424,42.3615,94000.0
2014-08-14 09:40:00,56.9,56.92,56.83,56.87,227700.0,42.369,42.3839,42.3168,42.3466,227700.0
2014-08-14 09:45:00,56.87,56.94,56.87,56.94,75600.0,42.3466,42.3987,42.3466,42.3987,75600.0
2014-08-14 09:50:00,56.94,56.96,56.87,56.91,54700.0,42.3987,42.4136,42.3466,42.3764,54700.0
2014-08-14 09:55:00,56.92,56.99,56.92,56.96,77700.0,42.3839,42.436,42.3839,42.4136,77700.0
2014-08-14 10:00:00,56.97,56.98,56.9,56.91,63000.0,42.4211,42.4285,42.369,42.3764,63000.0
2014-08-14 10:05:00,56.91,56.95,56.88,56.9,69900.0,42.3764,42.4062,42.3541,42.369,69900.0
2014-08-14 10:10:00,56.89,56.96,56.86,56.92,101700.0,42.3615,42.4136,42.3392,42.3839,101700.0
2014-08-14 10:15:00,56.92,56.96,56.9,56.91,92500.0,42.3839,42.4136,42.369,42.3764,92500.0
2014-08-14 10:20:00,56.9,56.93,56.9,56.9,87400.0,42.369,42.3913,42.369,42.369,87400.0
2014-08-14 10:25:00,56.9,56.92,56.86,56.91,116500.0,42.369,42.3839,42.3392,42.3764,116500.0
2014-08-14 10:30:00,56.91,56.97,56.9,56.96,114400.0,42.3764,42.4211,42.369,42.4136,114400.0
2014-08-14 10:35:00,56.97,56.99,56.92,56.94,64400.0,42.4211,42.436,42.3839,42.3987,64400.0
2014-08-14 10:40:00,56.95,56.97,56.92,56.97,37000.0,42.4062,42.4211,42.3839,42.4211,37000.0
2014-08-14 10:45:00,56.97,57.0,56.96,56.96,49500.0,42.4211,42.4434,42.4136,42.4136,49500.0
2014-08-14 10:50:00,56.97,56.97,56.89,56.9,63700.0,42.4211,42.4211,42.3615,42.369,63700.0
2014-08-14 10:55:00,56.91,56.91,56.84,56.86,150100.0,42.3764,42.3764,42.3243,42.3392,150100.0
2014-08-14 11:00:00,56.86,56.88,56.85,56.87,72400.0,42.3392,42.3541,42.3317,42.3466,72400.0
2014-08-14 11:05:00,56.87,56.88,56.83,56.88,107200.0,42.3466,42.3541,42.3168,42.3541,107200.0
2014-08-14 11:10:00,56.88,56.9,56.86,56.88,76400.0,42.3541,42.369,42.3392,42.3541,76400.0
2014-08-14 11:15:00,56.89,56.93,56.86,56.93,54400.0,42.3615,42.3913,42.3392,42.3913,54400.0
2014-08-14 11:20:00,56.92,56.94,56.9,56.92,67900.0,42.3839,42.3987,42.369,42.3839,67900.0
2014-08-14 11:25:00,56.92,56.93,56.86,56.88,43500.0,42.3839,42.3913,42.3392,42.3541,43500.0
2014-08-14 11:30:00,56.89,56.91,56.85,56.86,57800.0,42.3615,42.3764,42.3317,42.3392,57800.0
2014-08-14 11:35:00,56.86,56.86,56.82,56.83,53700.0,42.3392,42.3392,42.3094,42.3168,53700.0
2014-08-14 11:40:00,56.82,56.86,56.82,56.83,62000.0,42.3094,42.3392,42.3094,42.3168,62000.0
2014-08-14 11:45:00,56.84,56.86,56.8,56.82,63900.0,42.3243,42.3392,42.2945,42.3094,63900.0
2014-08-14 11:50:00,56.82,56.85,56.8,56.82,32900.0,42.3094,42.3317,42.2945,42.3094,32900.0
2014-08-14 11:55:00,56.83,56.9,56.82,56.89,68500.0,42.3168,42.369,42.3094,42.3615,68500.0
2014-08-14 12:00:00,56.89,56.91,56.87,56.88,88400.0,42.3615,42.3764,42.3466,42.3541,88400.0
2014-08-14 12:05:00,56.88,56.92,56.87,56.9,38600.0,42.3541,42.3839,42.3466,42.369,38600.0
2014-08-14 12:10:00,56.9,56.91,56.89,56.9,41100.0,42.369,42.3764,42.3615,42.369,41100.0
2014-08-14 12:15:00,56.91,56.91,56.88,56.89,72700.0,42.3764,42.3764,42.3541,42.3615,72700.0
2014-08-14 12:20:00,56.89,56.89,56.88,56.88,32000.0,42.3615,42.3615,42.3541,42.3541,32000.0
2014-08-14 12:25:00,56.89,56.9,56.87,56.89,64000.0,42.3615,42.369,42.3466,42.3615,64000.0
2014-08-14 12:30:00,56.88,56.9,56.86,56.87,154900.0,42.3541,42.369,42.3392,42.3466,154900.0
2014-08-14 12:35:00,56.87,56.88,56.86,56.87,41200.0,42.3466,42.3541,42.3392,42.3466,41200.0
2014-08-14 12:40:00,56.88,56.89,56.87,56.89,53700.0,42.3541,42.3615,42.3466,42.3615,53700.0
2014-08-14 12:45:00,56.89,56.9,56.87,56.89,75500.0,42.3615,42.369,42.3466,42.3615,75500.0
2014-08-14 12:50:00,56.89,56.92,56.88,56.89,82500.0,42.3615,42.3839,42.3541,42.3615,82500.0
2014-08-14 12:55:00,56.88,56.89,56.87,56.88,44000.0,42.3541,42.3615,42.3466,42.3541,44000.0
2014-08-14 13:00:00,56.88,56.89,56.85,56.86,101100.0,42.3541,42.3615,42.3317,42.3392,101100.0
2014-08-14 13:05:00,56.86,56.87,56.82,56.84,54100.0,42.3392,42.3466,42.3094,42.3243,54100.0
2014-08-14 13:10:00,56.84,56.88,56.84,56.88,50500.0,42.3243,42.3541,42.3243,42.3541,50500.0
2014-08-14 13:15:00,56.88,56.92,56.87,56.9,96000.0,42.3541,42.3839,42.3466,42.369,96000.0
2014-08-14 13:20:00,56.9,56.91,56.89,56.91,101800.0,42.369,42.3764,42.3615,42.3764,101800.0
2014-08-14 13:25:00,56.91,56.91,56.88,56.88,78400.0,42.3764,42.3764,42.3541,42.3541,78400.0
2014-08-14 13:30:00,56.89,56.9,56.88,56.88,93100.0,42.3615,42.369,42.3541,42.3541,93100.0
2014-08-14 13:35:00,56.88,56.89,56.87,56.88,27400.0,42.3541,42.3615,42.3466,42.3541,27400.0
2014-08-14 13:40:00,56.88,56.9,56.86,56.86,58100.0,42.3541,42.369,42.3392,42.3392,58100.0
2014-08-14 13:45:00,56.87,56.88,56.86,56.88,33600.0,42.3466,42.3541,42.3392,42.3541,33600.0
2014-08-14 13:50:00,56.88,56.89,56.86,56.89,50000.0,42.3541,42.3615,42.3392,42.3615,50000.0
2014-08-14 13:55:00,56.88,56.89,56.86,56.86,107600.0,42.3541,42.3615,42.3392,42.3392,107600.0
2014-08-14 14:00:00,56.86,56.89,56.86,56.89,39500.0,42.3392,42.3615,42.3392,42.3615,39500.0
2014-08-14 14:05:00,56.89,56.9,56.88,56.89,47100.0,42.3615,42.369,42.3541,42.3615,47100.0
2014-08-14 14:10:00,56.89,56.89,56.86,56.87,67300.0,42.3615,42.3615,42.3392,42.3466,67300.0
2014-08-14 14:15:00,56.87,56.88,56.84,56.88,55000.0,42.3466,42.3541,42.3243,42.3541,55000.0
2014-08-14 14:20:00,56.88,56.9,56.87,56.88,56500.0,42.3541,42.369,42.3466,42.3541,56500.0
2014-08-14 14:25:00,56.87,56.88,56.86,56.88,46500.0,42.3466,42.3541,42.3392,42.3541,46500.0
2014-08-14 14:30:00,56.88,56.88,56.87,56.87,31800.0,42.3541,42.3541,42.3466,42.3466,31800.0
2014-08-14 14:35:00,56.88,56.91,56.87,56.88,80900.0,42.3541,42.3764,42.3466,42.3541,80900.0
2014-08-14 14:40:00,56.89,56.89,56.86,56.87,72300.0,42.3615,42.3615,42.3392,42.3466,72300.0
2014-08-14 14:45:00,56.87,56.87,56.85,56.87,44900.0,42.3466,42.3466,42.3317,42.3466,44900.0
2014-08-14 14:50:00,56.87,56.88,56.86,56.87,66000.0,42.3466,42.3541,42.3392,42.3466,66000.0
2014-08-14 14:55:00,56.87,56.88,56.86,56.87,44400.0,42.3466,42.3541,42.3392,42.3466,44400.0
2014-08-14 15:00:00,56.87,56.9,56.86,56.9,77800.0,42.3466,42.369,42.3392,42.369,77800.0
2014-08-14 15:05:00,56.9,56.95,56.89,56.95,83600.0,42.369,42.4062,42.3615,42.4062,83600.0
2014-08-14 15:10:00,56.95,56.96,56.91,56.93,127700.0,42.4062,42.4136,42.3764,42.3913,127700.0
2014-08-14 15:15:00,56.93,56.94,56.91,56.94,91700.0,42.3913,42.3987,42.3764,42.3987,91700.0
2014-08-14 15:20:00,56.94,56.95,56.93,56.94,98200.0,42.3987,42.4062,42.3913,42.3987,98200.0
2014-08-14 15:25:00,56.94,56.95,56.9,56.91,150000.0,42.3987,42.4062,42.369,42.3764,150000.0
2014-08-14 15:30:00,56.9,56.93,56.89,56.9,150100.0,42.369,42.3913,42.3615,42.369,150100.0
2014-08-14 15:35:00,56.9,56.92,56.89,56.91,153700.0,42.369,42.3839,42.3615,42.3764,153700.0
2014-08-14 15:40:00,56.91,56.95,56.91,56.94,153600.0,42.3764,42.4062,42.3764,42.3987,153600.0
2014-08-14 15:45:00,56.94,56.95,56.92,56.94,176200.0,42.3987,42.4062,42.3839,42.3987,176200.0
2014-08-14 15:50:00,56.94,56.94,56.92,56.93,235000.0,42.3987,42.3987,42.3839,42.3913,235000.0
2014-08-14 15:55:00,56.93,56.98,56.92,56.97,517700.0,42.3913,42.4285,42.3839,42.4211,517700.0
2014-08-15 09:30:00,57.24,57.3,57.18,57.27,1417100.0,42.6221,42.6668,42.5775,42.6445,1417100.0
2014-08-15 09:35:00,57.27,57.28,57.22,57.24,207400.0,42.6445,42.6519,42.6072,42.6221,207400.0
2014-08-15 09:40:00,57.23,57.24,57.19,57.21,130700.0,42.6147,42.6221,42.5849,42.5998,130700.0
2014-08-15 09:45:00,57.21,57.29,57.2,57.26,142100.0,42.5998,42.6594,42.5923,42.637,142100.0
2014-08-15 09:50:00,57.27,57.38,57.27,57.37,163300.0,42.6445,42.7264,42.6445,42.7189,163300.0
2014-08-15 09:55:00,57.36,57.37,57.31,57.36,119500.0,42.7115,42.7189,42.6743,42.7115,119500.0
2014-08-15 10:00:00,57.36,57.42,57.33,57.42,180700.0,42.7115,42.7562,42.6891,42.7562,180700.0
2014-08-15 10:05:00,57.42,57.46,57.4,57.46,118400.0,42.7562,42.7859,42.7413,42.7859,118400.0
2014-08-15 10:10:00,57.46,57.47,57.4,57.4,114200.0,42.7859,42.7934,42.7413,42.7413,114200.0
2014-08-15 10:15:00,57.4,57.43,57.34,57.43,134400.0,42.7413,42.7636,42.6966,42.7636,134400.0
2014-08-15 10:20:00,57.43,57.45,57.41,57.42,128300.0,42.7636,42.7785,42.7487,42.7562,128300.0
2014-08-15 10:25:00,57.41,57.46,57.41,57.43,96900.0,42.7487,42.7859,42.7487,42.7636,96900.0
2014-08-15 10:30:00,57.42,57.48,57.42,57.47,120800.0,42.7562,42.8008,42.7562,42.7934,120800.0
2014-08-15 10:35:00,57.48,57.5,57.46,57.5,91100.0,42.8008,42.8157,42.7859,42.8157,91100.0
2014-08-15 10:40:00,57.5,57.5,57.29,57.3,332100.0,42.8157,42.8157,42.6594,42.6668,332100.0
2014-08-15 10:45:00,57.29,57.32,57.19,57.24,307700.0,42.6594,42.6817,42.5849,42.6221,307700.0
2014-08-15 10:50:00,57.24,57.24,56.98,57.03,396900.0,42.6221,42.6221,42.4285,42.4658,396900.0
2014-08-15 10:55:00,57.04,57.04,56.79,56.97,533100.0,42.4732,42.4732,42.2871,42.4211,533100.0
2014-08-15 11:00:00,56.97,57.02,56.91,56.93,256800.0,42.4211,42.4583,42.3764,42.3913,256800.0
2014-08-15 11:05:00,56.93,57.02,56.86,57.0,233100.0,42.3913,42.4583,42.3392,42.4434,233100.0
2014-08-15 11:10:00,57.01,57.11,56.98,57.08,241700.0,42.4509,42.5253,42.4285,42.503,241700.0
2014-08-15 11:15:00,57.08,57.12,57.03,57.05,146000.0,42.503,42.5328,42.4658,42.4807,146000.0
2014-08-15 11:20:00,57.05,57.06,56.88,56.88,158100.0,42.4807,42.4881,42.3541,42.3541,158100.0
2014-08-15 11:25:00,56.89,56.9,56.73,56.74,145000.0,42.3615,42.369,42.2424,42.2498,145000.0
2014-08-15 11:30:00,56.74,56.8,56.7,56.72,148400.0,42.2498,42.2945,42.22,42.2349,148400.0
2014-08-15 11:35:00,56.72,56.82,56.71,56.82,104800.0,42.2349,42.3094,42.2275,42.3094,104800.0
2014-08-15 11:40:00,56.83,56.86,56.77,56.85,74300.0,42.3168,42.3392,42.2722,42.3317,74300.0
2014-08-15 11:45:00,56.85,56.87,56.72,56.75,109600.0,42.3317,42.3466,42.2349,42.2573,109600.0
2014-08-15 11:50:00,56.75,56.75,56.41,56.45,294300.0,42.2573,42.2573,42.0041,42.0339,294300.0
2014-08-15 11:55:00,56.45,56.53,56.39,56.51,148400.0,42.0339,42.0934,41.9892,42.0786,148400.0
2014-08-15 12:00:00,56.52,56.56,56.43,56.56,116800.0,42.086,42.1158,42.019,42.1158,116800.0
2014-08-15 12:05:00,56.57,56.69,56.57,56.68,91900.0,42.1232,42.2126,42.1232,42.2051,91900.0
2014-08-15 12:10:00,56.67,56.67,56.57,56.59,56700.0,42.1977,42.1977,42.1232,42.1381,56700.0
2014-08-15 12:15:00,56.59,56.64,56.51,56.59,73600.0,42.1381,42.1754,42.0786,42.1381,73600.0
2014-08-15 12:20:00,56.58,56.61,56.5,56.61,101200.0,42.1307,42.153,42.0711,42.153,101200.0
2014-08-15 12:25:00,56.61,56.72,56.6,56.7,80800.0,42.153,42.2349,42.1456,42.22,80800.0
2014-08-15 12:30:00,56.71,56.71,56.56,56.61,102100.0,42.2275,42.2275,42.1158,42.153,102100.0
2014-08-15 12:35:00,56.6,56.71,56.57,56.69,73700.0,42.1456,42.2275,42.1232,42.2126,73700.0
2014-08-15 12:40:00,56.7,56.73,56.69,56.71,45900.0,42.22,42.2424,42.2126,42.2275,45900.0
2014-08-15 12:45:00,56.7,56.7,56.58,56.58,53800.0,42.22,42.22,42.1307,42.1307,53800.0
2014-08-15 12:50:00,56.59,56.61,56.54,56.57,67900.0,42.1381,42.153,42.1009,42.1232,67900.0
2014-08-15 12:55:00,56.57,56.59,56.5,56.52,92100.0,42.1232,42.1381,42.0711,42.086,92100.0
2014-08-15 13:00:00,56.51,56.55,56.46,56.48,101500.0,42.0786,42.1083,42.0413,42.0562,101500.0
2014-08-15 13:05:00,56.48,56.6,56.48,56.57,66400.0,42.0562,42.1456,42.0562,42.1232,66400.0
2014-08-15 13:10:00,56.57,56.62,56.56,56.59,33300.0,42.1232,42.1605,42.1158,42.1381,33300.0
2014-08-15 13:15:00,56.59,56.59,56.54,56.55,70900.0,42.1381,42.1381,42.1009,42.1083,70900.0
2014-08-15 13:20:00,56.55,56.58,56.51,56.54,58100.0,42.1083,42.1307,42.0786,42.1009,58100.0
2014-08-15 13:25:00,56.53,56.56,56.52,56.54,48200.0,42.0934,42.1158,42.086,42.1009,48200.0
2014-08-15 13:30:00,56.55,56.55,56.5,56.52,43500.0,42.1083,42.1083,42.0711,42.086,43500.0
2014-08-15 13:35:00,56.51,56.54,56.47,56.49,98300.0,42.0786,42.1009,42.0488,42.0637,98300.0
2014-08-15 13:40:00,56.49,56.54,56.49,56.49,57500.0,42.0637,42.1009,42.0637,42.0637,57500.0
2014-08-15 13:45:00,56.5,56.52,56.46,56.47,93400.0,42.0711,42.086,42.0413,42.0488,93400.0
2014-08-15 13:50:00,56.47,56.5,56.41,56.46,115800.0,42.0488,42.0711,42.0041,42.0413,115800.0
2014-08-15 13:55:00,56.46,56.48,56.41,56.46,62500.0,42.0413,42.0562,42.0041,42.0413,62500.0
2014-08-15 14:00:00,56.45,56.53,56.44,56.49,50500.0,42.0339,42.0934,42.0264,42.0637,50500.0
2014-08-15 14:05:00,56.5,56.54,56.5,56.53,49500.0,42.0711,42.1009,42.0711,42.0934,49500.0
2014-08-15 14:10:00,56.52,56.55,56.5,56.53,44200.0,42.086,42.1083,42.0711,42.0934,44200.0
2014-08-15 14:15:00,56.52,56.57,56.51,56.55,50700.0,42.086,42.1232,42.0786,42.1083,50700.0
2014-08-15 14:20:00,56.54,56.67,56.53,56.66,65900.0,42.1009,42.1977,42.0934,42.1902,65900.0
2014-08-15 14:25:00,56.66,56.75,56.66,56.73,86400.0,42.1902,42.2573,42.1902,42.2424,86400.0
2014-08-15 14:30:00,56.73,56.77,56.67,56.67,79400.0,42.2424,42.2722,42.1977,42.1977,79400.0
2014-08-15 14:35:00,56.68,56.72,56.67,56.7,130300.0,42.2051,42.2349,42.1977,42.22,130300.0
2014-08-15 14:40:00,56.7,56.78,56.7,56.76,88700.0,42.22,42.2796,42.22,42.2647,88700.0
2014-08-15 14:45:00,56.77,56.81,56.76,56.8,51200.0,42.2722,42.3019,42.2647,42.2945,51200.0
2014-08-15 14:50:00,56.8,56.8,56.76,56.76,94600.0,42.2945,42.2945,42.2647,42.2647,94600.0
2014-08-15 14:55:00,56.76,56.78,56.73,56.73,41300.0,42.2647,42.2796,42.2424,42.2424,41300.0
2014-08-15 15:00:00,56.74,56.77,56.69,56.7,91800.0,42.2498,42.2722,42.2126,42.22,91800.0
2014-08-15 15:05:00,56.7,56.71,56.66,56.71,107800.0,42.22,42.2275,42.1902,42.2275,107800.0
2014-08-15 15:10:00,56.71,56.72,56.69,56.71,33200.0,42.2275,42.2349,42.2126,42.2275,33200.0
2014-08-15 15:15:00,56.71,56.73,56.69,56.69,83800.0,42.2275,42.2424,42.2126,42.2126,83800.0
2014-08-15 15:20:00,56.7,56.7,56.65,56.67,81300.0,42.22,42.22,42.1828,42.1977,81300.0
2014-08-15 15:25:00,56.67,56.69,56.64,56.68,61700.0,42.1977,42.2126,42.1754,42.2051,61700.0
2014-08-15 15:30:00,56.68,56.73,56.66,56.71,120000.0,42.2051,42.2424,42.1902,42.2275,120000.0
2014-08-15 15:35:00,56.71,56.75,56.68,56.68,141500.0,42.2275,42.2573,42.2051,42.2051,141500.0
2014-08-15 15:40:00,56.69,56.72,56.68,56.69,125300.0,42.2126,42.2349,42.2051,42.2126,125300.0
2014-08-15 15:45:00,56.69,56.72,56.68,56.7,177600.0,42.2126,42.2349,42.2051,42.22,177600.0
2014-08-15 15:50:00,56.7,56.78,56.69,56.77,322200.0,42.22,42.2796,42.2126,42.2722,322200.0
2014-08-15 15:55:00,56.77,56.78,56.71,56.75,474800.0,42.2722,42.2796,42.2275,42.2573,474800.0
2014-08-18 09:30:00,56.86,56.94,56.76,56.83,561200.0,42.3392,42.3987,42.2647,42.3168,561200.0
2014-08-18 09:35:00,56.84,56.87,56.78,56.85,141400.0,42.3243,42.3466,42.2796,42.3317,141400.0
2014-08-18 09:40:00,56.85,56.91,56.82,56.91,95900.0,42.3317,42.3764,42.3094,42.3764,95900.0
2014-08-18 09:45:00,56.91,56.98,56.9,56.9,95800.0,42.3764,42.4285,42.369,42.369,95800.0
2014-08-18 09:50:00,56.91,57.02,56.9,57.02,164700.0,42.3764,42.4583,42.369,42.4583,164700.0
2014-08-18 09:55:00,57.02,57.17,57.0,57.17,118700.0,42.4583,42.57,42.4434,42.57,118700.0
2014-08-18 10:00:00,57.17,57.2,57.14,57.18,191900.0,42.57,42.5923,42.5477,42.5775,191900.0
2014-08-18 10:05:00,57.18,57.22,57.12,57.2,136200.0,42.5775,42.6072,42.5328,42.5923,136200.0
2014-08-18 10:10:00,57.21,57.27,57.2,57.27,94200.0,42.5998,42.6445,42.5923,42.6445,94200.0
2014-08-18 10:15:00,57.27,57.35,57.27,57.27,180800.0,42.6445,42.704,42.6445,42.6445,180800.0
2014-08-18 10:20:00,57.27,57.32,57.26,57.3,77100.0,42.6445,42.6817,42.637,42.6668,77100.0
2014-08-18 10:25:00,57.3,57.37,57.3,57.32,136600.0,42.6668,42.7189,42.6668,42.6817,136600.0
2014-08-18 10:30:00,57.32,57.36,57.32,57.32,78600.0,42.6817,42.7115,42.6817,42.6817,78600.0
2014-08-18 10:35:00,57.33,57.4,57.31,57.39,115900.0,42.6891,42.7413,42.6743,42.7338,115900.0
2014-08-18 10:40:00,57.39,57.4,57.36,57.39,74700.0,42.7338,42.7413,42.7115,42.7338,74700.0
2014-08-18 10:45:00,57.38,57.39,57.34,57.35,76300.0,42.7264,42.7338,42.6966,42.704,76300.0
2014-08-18 10:50:00,57.35,57.42,57.32,57.41,74500.0,42.704,42.7562,42.6817,42.7487,74500.0
2014-08-18 10:55:00,57.41,57.42,57.36,57.41,88000.0,42.7487,42.7562,42.7115,42.7487,88000.0
2014-08-18 11:00:00,57.41,57.43,57.33,57.34,106200.0,42.7487,42.7636,42.6891,42.6966,106200.0
2014-08-18 11:05:00,57.33,57.36,57.32,57.33,50000.0,42.6891,42.7115,42.6817,42.6891,50000.0
2014-08-18 11:10:00,57.32,57.39,57.32,57.37,67300.0,42.6817,42.7338,42.6817,42.7189,67300.0
2014-08-18 11:15:00,57.37,57.38,57.33,57.33,70200.0,42.7189,42.7264,42.6891,42.6891,70200.0
2014-08-18 11:20:00,57.32,57.37,57.31,57.36,71000.0,42.6817,42.7189,42.6743,42.7115,71000.0
2014-08-18 11:25:00,57.35,57.41,57.34,57.38,69600.0,42.704,42.7487,42.6966,42.7264,69600.0
2014-08-18 11:30:00,57.38,57.41,57.37,57.41,77900.0,42.7264,42.7487,42.7189,42.7487,77900.0
2014-08-18 11:35:00,57.41,57.43,57.39,57.42,59500.0,42.7487,42.7636,42.7338,42.7562,59500.0
2014-08-18 11:40:00,57.42,57.42,57.36,57.37,53100.0,42.7562,42.7562,42.7115,42.7189,53100.0
2014-08-18 11:45:00,57.37,57.38,57.33,57.34,87600.0,42.7189,42.7264,42.6891,42.6966,87600.0
2014-08-18 11:50:00,57.35,57.37,57.33,57.37,56900.0,42.704,42.7189,42.6891,42.7189,56900.0
2014-08-18 11:55:00,57.36,57.37,57.31,57.32,55700.0,42.7115,42.7189,42.6743,42.6817,55700.0
2014-08-18 12:00:00,57.32,57.37,57.31,57.36,76900.0,42.6817,42.7189,42.6743,42.7115,76900.0
2014-08-18 12:05:00,57.36,57.39,57.35,57.36,54500.0,42.7115,42.7338,42.704,42.7115,54500.0
2014-08-18 12:10:00,57.36,57.39,57.35,57.37,38300.0,42.7115,42.7338,42.704,42.7189,38300.0
2014-08-18 12:15:00,57.37,57.39,57.34,57.35,37300.0,42.7189,42.7338,42.6966,42.704,37300.0
2014-08-18 12:20:00,57.34,57.35,57.33,57.35,30800.0,42.6966,42.704,42.6891,42.704,30800.0
2014-08-18 12:25:00,57.35,57.39,57.34,57.34,40300.0,42.704,42.7338,42.6966,42.6966,40300.0
2014-08-18 12:30:00,57.34,57.38,57.33,57.38,35600.0,42.6966,42.7264,42.6891,42.7264,35600.0
2014-08-18 12:35:00,57.38,57.4,57.35,57.35,103300.0,42.7264,42.7413,42.704,42.704,103300.0
2014-08-18 12:40:00,57.35,57.35,57.31,57.31,59500.0,42.704,42.704,42.6743,42.6743,59500.0
2014-08-18 12:45:00,57.32,57.34,57.31,57.33,42400.0,42.6817,42.6966,42.6743,42.6891,42400.0
2014-08-18 12:50:00,57.32,57.37,57.31,57.36,79300.0,42.6817,42.7189,42.6743,42.7115,79300.0
2014-08-18 12:55:00,57.37,57.38,57.32,57.32,92600.0,42.7189,42.7264,42.6817,42.6817,92600.0
2014-08-18 13:00:00,57.32,57.34,57.28,57.3,67800.0,42.6817,42.6966,42.6519,42.6668,67800.0
2014-08-18 13:05:00,57.3,57.34,57.29,57.31,52400.0,42.6668,42.6966,42.6594,42.6743,52400.0
2014-08-18 13:10:00,57.32,57.34,57.3,57.32,46100.0,42.6817,42.6966,42.6668,42.6817,46100.0
2014-08-18 13:15:00,57.31,57.32,57.3,57.31,28200.0,42.6743,42.6817,42.6668,42.6743,28200.0
2014-08-18 13:20:00,57.31,57.32,57.29,57.3,53800.0,42.6743,42.6817,42.6594,42.6668,53800.0
2014-08-18 13:25:00,57.3,57.33,57.3,57.32,27500.0,42.6668,42.6891,42.6668,42.6817,27500.0
2014-08-18 13:30:00,57.32,57.34,57.3,57.32,24800.0,42.6817,42.6966,42.6668,42.6817,24800.0
2014-08-18 13:35:00,57.31,57.32,57.29,57.32,42800.0,42.6743,42.6817,42.6594,42.6817,42800.0
2014-08-18 13:40:00,57.32,57.35,57.31,57.32,57200.0,42.6817,42.704,42.6743,42.6817,57200.0
2014-08-18 13:45:00,57.32,57.34,57.31,57.34,33700.0,42.6817,42.6966,42.6743,42.6966,33700.0
2014-08-18 13:50:00,57.34,57.36,57.33,57.34,91900.0,42.6966,42.7115,42.6891,42.6966,91900.0
2014-08-18 13:55:00,57.34,57.36,57.32,57.34,76800.0,42.6966,42.7115,42.6817,42.6966,76800.0
2014-08-18 14:00:00,57.33,57.34,57.31,57.32,27800.0,42.6891,42.6966,42.6743,42.6817,27800.0
2014-08-18 14:05:00,57.31,57.32,57.29,57.31,35700.0,42.6743,42.6817,42.6594,42.6743,35700.0
2014-08-18 14:10:00,57.31,57.31,57.28,57.28,55500.0,42.6743,42.6743,42.6519,42.6519,55500.0
2014-08-18 14:15:00,57.28,57.29,57.25,57.26,63000.0,42.6519,42.6594,42.6296,42.637,63000.0
2014-08-18 14:20:00,57.27,57.29,57.25,57.28,76900.0,42.6445,42.6594,42.6296,42.6519,76900.0
2014-08-18 14:25:00,57.28,57.29,57.27,57.28,37100.0,42.6519,42.6594,42.6445,42.6519,37100.0
2014-08-18 14:30:00,57.27,57.27,57.24,57.24,50700.0,42.6445,42.6445,42.6221,42.6221,50700.0
2014-08-18 14:35:00,57.24,57.24,57.2,57.2,65600.0,42.6221,42.6221,42.5923,42.5923,65600.0
2014-08-18 14:40:00,57.2,57.22,57.18,57.21,77300.0,42.5923,42.6072,42.5775,42.5998,77300.0
2014-08-18 14:45:00,57.21,57.22,57.19,57.19,48900.0,42.5998,42.6072,42.5849,42.5849,48900.0
2014-08-18 14:50:00,57.19,57.2,57.15,57.15,53600.0,42.5849,42.5923,42.5551,42.5551,53600.0
2014-08-18 14:55:00,57.15,57.19,57.15,57.17,77800.0,42.5551,42.5849,42.5551,42.57,77800.0
2014-08-18 15:00:00,57.17,57.19,57.17,57.19,70500.0,42.57,42.5849,42.57,42.5849,70500.0
2014-08-18 15:05:00,57.19,57.2,57.18,57.18,60100.0,42.5849,42.5923,42.5775,42.5775,60100.0
2014-08-18 15:10:00,57.18,57.19,57.17,57.18,87900.0,42.5775,42.5849,42.57,42.5775,87900.0
2014-08-18 15:15:00,57.18,57.2,57.17,57.2,55900.0,42.5775,42.5923,42.57,42.5923,55900.0
2014-08-18 15:20:00,57.19,57.2,57.16,57.16,69800.0,42.5849,42.5923,42.5626,42.5626,69800.0
2014-08-18 15:25:00,57.17,57.17,57.13,57.14,125400.0,42.57,42.57,42.5402,42.5477,125400.0
2014-08-18 15:30:00,57.14,57.16,57.13,57.15,143800.0,42.5477,42.5626,42.5402,42.5551,143800.0
2014-08-18 15:35:00,57.15,57.16,57.15,57.15,87500.0,42.5551,42.5626,42.5551,42.5551,87500.0
2014-08-18 15:40:00,57.15,57.16,57.14,57.16,150900.0,42.5551,42.5626,42.5477,42.5626,150900.0
2014-08-18 15:45:00,57.15,57.18,57.14,57.15,199200.0,42.5551,42.5775,42.5477,42.5551,199200.0
2014-08-18 15:50:00,57.15,57.19,57.15,57.16,249300.0,42.5551,42.5849,42.5551,42.5626,249300.0
2014-08-18 15:55:00,57.15,57.23,57.15,57.22,556700.0,42.5551,42.6147,42.5551,42.6072,556700.0
2014-08-19 09:30:00,57.6,57.61,57.34,57.57,397300.0,42.8902,42.8976,42.6966,42.8679,397300.0
2014-08-19 09:35:00,57.57,57.63,57.53,57.61,168000.0,42.8679,42.9125,42.8381,42.8976,168000.0
2014-08-19 09:40:00,57.61,57.62,57.53,57.55,114900.0,42.8976,42.9051,42.8381,42.853,114900.0
2014-08-19 09:45:00,57.56,57.58,57.44,57.49,142000.0,42.8604,42.8753,42.7711,42.8083,142000.0
2014-08-19 09:50:00,57.48,57.55,57.48,57.54,66500.0,42.8008,42.853,42.8008,42.8455,66500.0
2014-08-19 09:55:00,57.54,57.58,57.5,57.58,93600.0,42.8455,42.8753,42.8157,42.8753,93600.0
2014-08-19 10:00:00,57.57,57.58,57.5,57.51,135800.0,42.8679,42.8753,42.8157,42.8232,135800.0
2014-08-19 10:05:00,57.5,57.5,57.43,57.47,130300.0,42.8157,42.8157,42.7636,42.7934,130300.0
2014-08-19 10:10:00,57.47,57.49,57.46,57.48,86800.0,42.7934,42.8083,42.7859,42.8008,86800.0
2014-08-19 10:15:00,57.48,57.48,57.44,57.46,77800.0,42.8008,42.8008,42.7711,42.7859,77800.0
2014-08-19 10:20:00,57.45,57.49,57.44,57.49,53300.0,42.7785,42.8083,42.7711,42.8083,53300.0
2014-08-19 10:25:00,57.49,57.52,57.46,57.46,60800.0,42.8083,42.8306,42.7859,42.7859,60800.0
2014-08-19 10:30:00,57.46,57.48,57.44,57.45,46200.0,42.7859,42.8008,42.7711,42.7785,46200.0
2014-08-19 10:35:00,57.44,57.52,57.44,57.51,72900.0,42.7711,42.8306,42.7711,42.8232,72900.0
2014-08-19 10:40:00,57.52,57.52,57.47,57.49,62300.0,42.8306,42.8306,42.7934,42.8083,62300.0
2014-08-19 10:45:00,57.49,57.54,57.49,57.54,63000.0,42.8083,42.8455,42.8083,42.8455,63000.0
2014-08-19 10:50:00,57.54,57.55,57.51,57.53,67600.0,42.8455,42.853,42.8232,42.8381,67600.0
2014-08-19 10:55:00,57.53,57.6,57.53,57.59,140000.0,42.8381,42.8902,42.8381,42.8827,140000.0
2014-08-19 11:00:00,57.59,57.6,57.58,57.59,73600.0,42.8827,42.8902,42.8753,42.8827,73600.0
2014-08-19 11:05:00,57.59,57.6,57.58,57.59,97700.0,42.8827,42.8902,42.8753,42.8827,97700.0
2014-08-19 11:10:00,57.59,57.62,57.58,57.62,105600.0,42.8827,42.9051,42.8753,42.9051,105600.0
2014-08-19 11:15:00,57.62,57.62,57.59,57.6,113600.0,42.9051,42.9051,42.8827,42.8902,113600.0
2014-08-19 11:20:00,57.6,57.6,57.57,57.59,42100.0,42.8902,42.8902,42.8679,42.8827,42100.0
2014-08-19 11:25:00,57.58,57.59,57.57,57.57,62300.0,42.8753,42.8827,42.8679,42.8679,62300.0
2014-08-19 11:30:00,57.57,57.58,57.52,57.55,86600.0,42.8679,42.8753,42.8306,42.853,86600.0
2014-08-19 11:35:00,57.55,57.57,57.52,57.52,76500.0,42.853,42.8679,42.8306,42.8306,76500.0
2014-08-19 11:40:00,57.53,57.53,57.5,57.51,55600.0,42.8381,42.8381,42.8157,42.8232,55600.0
2014-08-19 11:45:00,57.5,57.53,57.5,57.51,47000.0,42.8157,42.8381,42.8157,42.8232,47000.0
2014-08-19 11:50:00,57.52,57.55,57.51,57.55,56100.0,42.8306,42.853,42.8232,42.853,56100.0
2014-08-19 11:55:00,57.55,57.57,57.54,57.57,30200.0,42.853,42.8679,42.8455,42.8679,30200.0
2014-08-19 12:00:00,57.57,57.59,57.55,57.55,58900.0,42.8679,42.8827,42.853,42.853,58900.0
2014-08-19 12:05:00,57.55,57.57,57.54,57.55,32800.0,42.853,42.8679,42.8455,42.853,32800.0
2014-08-19 12:10:00,57.55,57.56,57.54,57.56,20000.0,42.853,42.8604,42.8455,42.8604,20000.0
2014-08-19 12:15:00,57.56,57.57,57.54,57.55,45300.0,42.8604,42.8679,42.8455,42.853,45300.0
2014-08-19 12:20:00,57.54,57.58,57.54,57.58,27900.0,42.8455,42.8753,42.8455,42.8753,27900.0
2014-08-19 12:25:00,57.57,57.63,57.57,57.62,107100.0,42.8679,42.9125,42.8679,42.9051,107100.0
2014-08-19 12:30:00,57.62,57.64,57.6,57.63,44900.0,42.9051,42.92,42.8902,42.9125,44900.0
2014-08-19 12:35:00,57.63,57.64,57.61,57.62,67700.0,42.9125,42.92,42.8976,42.9051,67700.0
2014-08-19 12:40:00,57.63,57.63,57.62,57.63,41700.0,42.9125,42.9125,42.9051,42.9125,41700.0
2014-08-19 12:45:00,57.63,57.67,57.62,57.67,69000.0,42.9125,42.9423,42.9051,42.9423,69000.0
2014-08-19 12:50:00,57.66,57.69,57.65,57.66,173200.0,42.9349,42.9572,42.9274,42.9349,173200.0
2014-08-19 12:55:00,57.67,57.67,57.65,57.67,61200.0,42.9423,42.9423,42.9274,42.9423,61200.0
2014-08-19 13:00:00,57.67,57.69,57.65,57.68,117600.0,42.9423,42.9572,42.9274,42.9498,117600.0
2014-08-19 13:05:00,57.68,57.72,57.68,57.69,126600.0,42.9498,42.9795,42.9498,42.9572,126600.0
2014-08-19 13:10:00,57.7,57.7,57.62,57.64,75700.0,42.9647,42.9647,42.9051,42.92,75700.0
2014-08-19 13:15:00,57.63,57.64,57.59,57.59,53300.0,42.9125,42.92,42.8827,42.8827,53300.0
2014-08-19 13:20:00,57.6,57.62,57.58,57.58,55300.0,42.8902,42.9051,42.8753,42.8753,55300.0
2014-08-19 13:25:00,57.58,57.59,57.57,57.58,32200.0,42.8753,42.8827,42.8679,42.8753,32200.0
2014-08-19 13:30:00,57.57,57.59,57.56,57.56,38300.0,42.8679,42.8827,42.8604,42.8604,38300.0
2014-08-19 13:35:00,57.56,57.57,57.54,57.54,94000.0,42.8604,42.8679,42.8455,42.8455,94000.0
2014-08-19 13:40:00,57.54,57.58,57.5,57.53,284200.0,42.8455,42.8753,42.8157,42.8381,284200.0
2014-08-19 13:45:00,57.53,57.54,57.49,57.49,76300.0,42.8381,42.8455,42.8083,42.8083,76300.0
2014-08-19 13:50:00,57.49,57.52,57.49,57.52,27700.0,42.8083,42.8306,42.8083,42.8306,27700.0
2014-08-19 13:55:00,57.52,57.54,57.51,57.53,55700.0,42.8306,42.8455,42.8232,42.8381,55700.0
2014-08-19 14:00:00,57.53,57.56,57.51,57.56,65800.0,42.8381,42.8604,42.8232,42.8604,65800.0
2014-08-19 14:05:00,57.56,57.57,57.5,57.5,55000.0,42.8604,42.8679,42.8157,42.8157,55000.0
2014-08-19 14:10:00,57.51,57.56,57.51,57.55,47800.0,42.8232,42.8604,42.8232,42.853,47800.0
2014-08-19 14:15:00,57.56,57.56,57.51,57.51,50600.0,42.8604,42.8604,42.8232,42.8232,50600.0
2014-08-19 14:20:00,57.51,57.56,57.51,57.55,46100.0,42.8232,42.8604,42.8232,42.853,46100.0
2014-08-19 14:25:00,57.55,57.56,57.54,57.56,93100.0,42.853,42.8604,42.8455,42.8604,93100.0
2014-08-19 14:30:00,57.55,57.56,57.53,57.54,65400.0,42.853,42.8604,42.8381,42.8455,65400.0
2014-08-19 14:35:00,57.54,57.55,57.53,57.55,45100.0,42.8455,42.853,42.8381,42.853,45100.0
2014-08-19 14:40:00,57.54,57.56,57.54,57.55,47300.0,42.8455,42.8604,42.8455,42.853,47300.0
2014-08-19 14:45:00,57.55,57.56,57.53,57.54,67400.0,42.853,42.8604,42.8381,42.8455,67400.0
2014-08-19 14:50:00,57.54,57.54,57.53,57.54,45100.0,42.8455,42.8455,42.8381,42.8455,45100.0
2014-08-19 14:55:00,57.53,57.58,57.52,57.58,119700.0,42.8381,42.8753,42.8306,42.8753,119700.0
2014-08-19 15:00:00,57.58,57.63,57.57,57.63,107000.0,42.8753,42.9125,42.8679,42.9125,107000.0
2014-08-19 15:05:00,57.63,57.63,57.61,57.62,84500.0,42.9125,42.9125,42.8976,42.9051,84500.0
2014-08-19 15:10:00,57.62,57.63,57.59,57.61,75300.0,42.9051,42.9125,42.8827,42.8976,75300.0
2014-08-19 15:15:00,57.61,57.62,57.6,57.61,50000.0,42.8976,42.9051,42.8902,42.8976,50000.0
2014-08-19 15:20:00,57.62,57.62,57.6,57.61,113600.0,42.9051,42.9051,42.8902,42.8976,113600.0
2014-08-19 15:25:00,57.61,57.63,57.61,57.62,73400.0,42.8976,42.9125,42.8976,42.9051,73400.0
2014-08-19 15:30:00,57.63,57.63,57.61,57.62,100700.0,42.9125,42.9125,42.8976,42.9051,100700.0
2014-08-19 15:35:00,57.62,57.62,57.59,57.6,159200.0,42.9051,42.9051,42.8827,42.8902,159200.0
2014-08-19 15:40:00,57.6,57.6,57.57,57.6,262200.0,42.8902,42.8902,42.8679,42.8902,262200.0
2014-08-19 15:45:00,57.6,57.6,57.54,57.54,322500.0,42.8902,42.8902,42.8455,42.8455,322500.0
2014-08-19 15:50:00,57.55,57.55,57.54,57.55,218100.0,42.853,42.853,42.8455,42.853,218100.0
2014-08-19 15:55:00,57.55,57.57,57.54,57.56,458100.0,42.853,42.8679,42.8455,42.8604,458100.0
2014-08-20 09:30:00,57.42,57.54,57.39,57.45,197900.0,42.7562,42.8455,42.7338,42.7785,197900.0
2014-08-20 09:35:00,57.45,57.59,57.39,57.58,202800.0,42.7785,42.8827,42.7338,42.8753,202800.0
2014-08-20 09:40:00,57.58,57.67,57.53,57.66,145500.0,42.8753,42.9423,42.8381,42.9349,145500.0
2014-08-20 09:45:00,57.65,57.68,57.6,57.66,95200.0,42.9274,42.9498,42.8902,42.9349,95200.0
2014-08-20 09:50:00,57.66,57.8,57.65,57.76,192500.0,42.9349,43.0391,42.9274,43.0093,192500.0
2014-08-20 09:55:00,57.77,57.83,57.76,57.79,84900.0,43.0168,43.0615,43.0093,43.0317,84900.0
2014-08-20 10:00:00,57.79,57.79,57.74,57.76,108000.0,43.0317,43.0317,42.9944,43.0093,108000.0
2014-08-20 10:05:00,57.76,57.82,57.76,57.79,70200.0,43.0093,43.054,43.0093,43.0317,70200.0
2014-08-20 10:10:00,57.79,57.83,57.78,57.8,93600.0,43.0317,43.0615,43.0242,43.0391,93600.0
2014-08-20 10:15:00,57.79,57.82,57.75,57.82,83400.0,43.0317,43.054,43.0019,43.054,83400.0
2014-08-20 10:20:00,57.81,57.82,57.79,57.82,48200.0,43.0466,43.054,43.0317,43.054,48200.0
2014-08-20 10:25:00,57.83,57.84,57.8,57.84,124100.0,43.0615,43.0689,43.0391,43.0689,124100.0
2014-08-20 10:30:00,57.84,57.85,57.81,57.82,86000.0,43.0689,43.0763,43.0466,43.054,86000.0
2014-08-20 10:35:00,57.82,57.83,57.75,57.77,35300.0,43.054,43.0615,43.0019,43.0168,35300.0
2014-08-20 10:40:00,57.76,57.78,57.75,57.75,92900.0,43.0093,43.0242,43.0019,43.0019,92900.0
2014-08-20 10:45:00,57.75,57.76,57.73,57.75,33300.0,43.0019,43.0093,42.987,43.0019,33300.0
2014-08-20 10:50:00,57.76,57.78,57.74,57.78,45600.0,43.0093,43.0242,42.9944,43.0242,45600.0
2014-08-20 10:55:00,57.78,57.78,57.75,57.77,38700.0,43.0242,43.0242,43.0019,43.0168,38700.0
2014-08-20 11:00:00,57.77,57.77,57.74,57.76,67700.0,43.0168,43.0168,42.9944,43.0093,67700.0
2014-08-20 11:05:00,57.76,57.78,57.75,57.76,32200.0,43.0093,43.0242,43.0019,43.0093,32200.0
2014-08-20 11:10:00,57.76,57.77,57.73,57.73,57400.0,43.0093,43.0168,42.987,42.987,57400.0
2014-08-20 11:15:00,57.73,57.74,57.7,57.71,46800.0,42.987,42.9944,42.9647,42.9721,46800.0
2014-08-20 11:20:00,57.71,57.73,57.69,57.7,77000.0,42.9721,42.987,42.9572,42.9647,77000.0
2014-08-20 11:25:00,57.7,57.73,57.69,57.71,90900.0,42.9647,42.987,42.9572,42.9721,90900.0
2014-08-20 11:30:00,57.71,57.73,57.7,57.72,73900.0,42.9721,42.987,42.9647,42.9795,73900.0
2014-08-20 11:35:00,57.72,57.78,57.72,57.76,58300.0,42.9795,43.0242,42.9795,43.0093,58300.0
2014-08-20 11:40:00,57.75,57.77,57.71,57.71,31900.0,43.0019,43.0168,42.9721,42.9721,31900.0
2014-08-20 11:45:00,57.71,57.72,57.7,57.72,39000.0,42.9721,42.9795,42.9647,42.9795,39000.0
2014-08-20 11:50:00,57.72,57.74,57.71,57.73,27800.0,42.9795,42.9944,42.9721,42.987,27800.0
2014-08-20 11:55:00,57.73,57.75,57.73,57.74,25700.0,42.987,43.0019,42.987,42.9944,25700.0
2014-08-20 12:00:00,57.74,57.75,57.72,57.72,43100.0,42.9944,43.0019,42.9795,42.9795,43100.0
2014-08-20 12:05:00,57.73,57.74,57.72,57.73,38600.0,42.987,42.9944,42.9795,42.987,38600.0
2014-08-20 12:10:00,57.73,57.73,57.7,57.72,62900.0,42.987,42.987,42.9647,42.9795,62900.0
2014-08-20 12:15:00,57.72,57.72,57.69,57.69,28400.0,42.9795,42.9795,42.9572,42.9572,28400.0
2014-08-20 12:20:00,57.69,57.7,57.67,57.69,30500.0,42.9572,42.9647,42.9423,42.9572,30500.0
2014-08-20 12:25:00,57.69,57.72,57.69,57.71,55700.0,42.9572,42.9795,42.9572,42.9721,55700.0
2014-08-20 12:30:00,57.71,57.72,57.69,57.69,18400.0,42.9721,42.9795,42.9572,42.9572,18400.0
2014-08-20 12:35:00,57.7,57.7,57.66,57.67,26900.0,42.9647,42.9647,42.9349,42.9423,26900.0
2014-08-20 12:40:00,57.67,57.68,57.66,57.67,48000.0,42.9423,42.9498,42.9349,42.9423,48000.0
2014-08-20 12:45:00,57.67,57.68,57.65,57.67,61800.0,42.9423,42.9498,42.9274,42.9423,61800.0
2014-08-20 12:50:00,57.67,57.67,57.65,57.65,24800.0,42.9423,42.9423,42.9274,42.9274,24800.0
2014-08-20 12:55:00,57.65,57.69,57.65,57.69,38100.0,42.9274,42.9572,42.9274,42.9572,38100.0
2014-08-20 13:00:00,57.68,57.69,57.65,57.65,32100.0,42.9498,42.9572,42.9274,42.9274,32100.0
2014-08-20 13:05:00,57.65,57.67,57.64,57.67,35900.0,42.9274,42.9423,42.92,42.9423,35900.0
2014-08-20 13:10:00,57.66,57.67,57.65,57.66,24800.0,42.9349,42.9423,42.9274,42.9349,24800.0
2014-08-20 13:15:00,57.66,57.71,57.65,57.71,49400.0,42.9349,42.9721,42.9274,42.9721,49400.0
2014-08-20 13:20:00,57.71,57.72,57.68,57.7,39400.0,42.9721,42.9795,42.9498,42.9647,39400.0
2014-08-20 13:25:00,57.7,57.72,57.68,57.69,33900.0,42.9647,42.9795,42.9498,42.9572,33900.0
2014-08-20 13:30:00,57.69,57.69,57.66,57.67,37500.0,42.9572,42.9572,42.9349,42.9423,37500.0
2014-08-20 13:35:00,57.67,57.67,57.6,57.61,54700.0,42.9423,42.9423,42.8902,42.8976,54700.0
2014-08-20 13:40:00,57.61,57.65,57.6,57.61,113600.0,42.8976,42.9274,42.8902,42.8976,113600.0
2014-08-20 13:45:00,57.61,57.61,57.57,57.59,42500.0,42.8976,42.8976,42.8679,42.8827,42500.0
2014-08-20 13:50:00,57.59,57.6,57.58,57.6,88900.0,42.8827,42.8902,42.8753,42.8902,88900.0
2014-08-20 13:55:00,57.6,57.6,57.57,57.58,49600.0,42.8902,42.8902,42.8679,42.8753,49600.0
2014-08-20 14:00:00,57.57,57.58,57.48,57.54,318400.0,42.8679,42.8753,42.8008,42.8455,318400.0
2014-08-20 14:05:00,57.54,57.6,57.48,57.58,268600.0,42.8455,42.8902,42.8008,42.8753,268600.0
2014-08-20 14:10:00,57.57,57.61,57.49,57.54,169700.0,42.8679,42.8976,42.8083,42.8455,169700.0
2014-08-20 14:15:00,57.53,57.61,57.52,57.57,305700.0,42.8381,42.8976,42.8306,42.8679,305700.0
2014-08-20 14:20:00,57.57,57.63,57.57,57.59,158900.0,42.8679,42.9125,42.8679,42.8827,158900.0
2014-08-20 14:25:00,57.6,57.65,57.6,57.63,55200.0,42.8902,42.9274,42.8902,42.9125,55200.0
2014-08-20 14:30:00,57.64,57.69,57.64,57.65,61400.0,42.92,42.9572,42.92,42.9274,61400.0
2014-08-20 14:35:00,57.65,57.7,57.63,57.66,50800.0,42.9274,42.9647,42.9125,42.9349,50800.0
2014-08-20 14:40:00,57.67,57.67,57.59,57.62,66300.0,42.9423,42.9423,42.8827,42.9051,66300.0
2014-08-20 14:45:00,57.61,57.69,57.6,57.68,62400.0,42.8976,42.9572,42.8902,42.9498,62400.0
2014-08-20 14:50:00,57.68,57.71,57.64,57.67,171800.0,42.9498,42.9721,42.92,42.9423,171800.0
2014-08-20 14:55:00,57.67,57.68,57.65,57.68,203600.0,42.9423,42.9498,42.9274,42.9498,203600.0
2014-08-20 15:00:00,57.67,57.71,57.66,57.71,202700.0,42.9423,42.9721,42.9349,42.9721,202700.0
2014-08-20 15:05:00,57.7,57.77,57.7,57.76,132000.0,42.9647,43.0168,42.9647,43.0093,132000.0
2014-08-20 15:10:00,57.75,57.79,57.75,57.75,102800.0,43.0019,43.0317,43.0019,43.0019,102800.0
2014-08-20 15:15:00,57.75,57.78,57.75,57.76,87000.0,43.0019,43.0242,43.0019,43.0093,87000.0
2014-08-20 15:20:00,57.77,57.79,57.75,57.76,58900.0,43.0168,43.0317,43.0019,43.0093,58900.0
2014-08-20 15:25:00,57.77,57.78,57.74,57.76,48300.0,43.0168,43.0242,42.9944,43.0093,48300.0
2014-08-20 15:30:00,57.76,57.78,57.73,57.73,66100.0,43.0093,43.0242,42.987,42.987,66100.0
2014-08-20 15:35:00,57.73,57.74,57.7,57.71,147600.0,42.987,42.9944,42.9647,42.9721,147600.0
2014-08-20 15:40:00,57.7,57.74,57.7,57.72,179100.0,42.9647,42.9944,42.9647,42.9795,179100.0
2014-08-20 15:45:00,57.72,57.74,57.69,57.69,184300.0,42.9795,42.9944,42.9572,42.9572,184300.0
2014-08-20 15:50:00,57.7,57.7,57.66,57.68,173700.0,42.9647,42.9647,42.9349,42.9498,173700.0
2014-08-20 15:55:00,57.68,57.68,57.6,57.63,412900.0,42.9498,42.9498,42.8902,42.9125,412900.0
2014-08-21 09:30:00,57.66,57.78,57.63,57.69,289900.0,42.9349,43.0242,42.9125,42.9572,289900.0
2014-08-21 09:35:00,57.66,57.68,57.6,57.68,155100.0,42.9349,42.9498,42.8902,42.9498,155100.0
2014-08-21 09:40:00,57.69,57.77,57.66,57.66,102200.0,42.9572,43.0168,42.9349,42.9349,102200.0
2014-08-21 09:45:00,57.66,57.92,57.66,57.91,255400.0,42.9349,43.1285,42.9349,43.121,255400.0
2014-08-21 09:50:00,57.91,57.95,57.87,57.91,158100.0,43.121,43.1508,43.0912,43.121,158100.0
2014-08-21 09:55:00,57.92,57.95,57.88,57.93,73400.0,43.1285,43.1508,43.0987,43.1359,73400.0
2014-08-21 10:00:00,57.93,57.97,57.82,57.83,198000.0,43.1359,43.1657,43.054,43.0615,198000.0
2014-08-21 10:05:00,57.82,57.84,57.75,57.76,192500.0,43.054,43.0689,43.0019,43.0093,192500.0
2014-08-21 10:10:00,57.77,57.79,57.75,57.79,102400.0,43.0168,43.0317,43.0019,43.0317,102400.0
2014-08-21 10:15:00,57.79,57.87,57.78,57.85,75100.0,43.0317,43.0912,43.0242,43.0763,75100.0
2014-08-21 10:20:00,57.85,57.87,57.82,57.85,76000.0,43.0763,43.0912,43.054,43.0763,76000.0
2014-08-21 10:25:00,57.86,57.89,57.85,57.88,109900.0,43.0838,43.1061,43.0763,43.0987,109900.0
2014-08-21 10:30:00,57.89,57.95,57.88,57.95,112600.0,43.1061,43.1508,43.0987,43.1508,112600.0
2014-08-21 10:35:00,57.95,58.09,57.95,58.05,343100.0,43.1508,43.2551,43.1508,43.2253,343100.0
2014-08-21 10:40:00,58.05,58.07,58.0,58.0,169800.0,43.2253,43.2402,43.188,43.188,169800.0
2014-08-21 10:45:00,58.0,58.03,58.0,58.03,121900.0,43.188,43.2104,43.188,43.2104,121900.0
2014-08-21 10:50:00,58.03,58.05,58.01,58.03,93100.0,43.2104,43.2253,43.1955,43.2104,93100.0
2014-08-21 10:55:00,58.03,58.03,58.0,58.03,110700.0,43.2104,43.2104,43.188,43.2104,110700.0
2014-08-21 11:00:00,58.03,58.15,58.02,58.15,148300.0,43.2104,43.2997,43.2029,43.2997,148300.0
2014-08-21 11:05:00,58.15,58.2,58.15,58.19,93400.0,43.2997,43.337,43.2997,43.3295,93400.0
2014-08-21 11:10:00,58.18,58.25,58.18,58.23,87000.0,43.3221,43.3742,43.3221,43.3593,87000.0
2014-08-21 11:15:00,58.23,58.35,58.2,58.34,250000.0,43.3593,43.4487,43.337,43.4412,250000.0
2014-08-21 11:20:00,58.34,58.35,58.23,58.24,107900.0,43.4412,43.4487,43.3593,43.3668,107900.0
2014-08-21 11:25:00,58.24,58.25,58.18,58.18,71200.0,43.3668,43.3742,43.3221,43.3221,71200.0
2014-08-21 11:30:00,58.19,58.26,58.19,58.23,94100.0,43.3295,43.3816,43.3295,43.3593,94100.0
2014-08-21 11:35:00,58.23,58.23,58.2,58.22,70300.0,43.3593,43.3593,43.337,43.3519,70300.0
2014-08-21 11:40:00,58.22,58.25,58.2,58.2,56600.0,43.3519,43.3742,43.337,43.337,56600.0
2014-08-21 11:45:00,58.2,58.23,58.15,58.15,115800.0,43.337,43.3593,43.2997,43.2997,115800.0
2014-08-21 11:50:00,58.15,58.17,58.12,58.12,54800.0,43.2997,43.3146,43.2774,43.2774,54800.0
2014-08-21 11:55:00,58.12,58.17,58.12,58.15,79700.0,43.2774,43.3146,43.2774,43.2997,79700.0
2014-08-21 12:00:00,58.16,58.25,58.15,58.25,84700.0,43.3072,43.3742,43.2997,43.3742,84700.0
2014-08-21 12:05:00,58.25,58.27,58.23,58.27,43800.0,43.3742,43.3891,43.3593,43.3891,43800.0
2014-08-21 12:10:00,58.27,58.27,58.23,58.24,44000.0,43.3891,43.3891,43.3593,43.3668,44000.0
2014-08-21 12:15:00,58.24,58.27,58.22,58.27,69600.0,43.3668,43.3891,43.3519,43.3891,69600.0
2014-08-21 12:20:00,58.26,58.27,58.24,58.27,29500.0,43.3816,43.3891,43.3668,43.3891,29500.0
2014-08-21 12:25:00,58.26,58.26,58.22,58.26,39700.0,43.3816,43.3816,43.3519,43.3816,39700.0
2014-08-21 12:30:00,58.26,58.26,58.24,58.26,41700.0,43.3816,43.3816,43.3668,43.3816,41700.0
2014-08-21 12:35:00,58.26,58.33,58.26,58.32,153700.0,43.3816,43.4338,43.3816,43.4263,153700.0
2014-08-21 12:40:00,58.32,58.34,58.32,58.34,78700.0,43.4263,43.4412,43.4263,43.4412,78700.0
2014-08-21 12:45:00,58.33,58.34,58.29,58.29,116600.0,43.4338,43.4412,43.404,43.404,116600.0
2014-08-21 12:50:00,58.28,58.29,58.26,58.29,121100.0,43.3965,43.404,43.3816,43.404,121100.0
2014-08-21 12:55:00,58.29,58.34,58.29,58.3,95300.0,43.404,43.4412,43.404,43.4114,95300.0
2014-08-21 13:00:00,58.3,58.34,58.3,58.32,72100.0,43.4114,43.4412,43.4114,43.4263,72100.0
2014-08-21 13:05:00,58.32,58.35,58.31,58.33,115300.0,43.4263,43.4487,43.4189,43.4338,115300.0
2014-08-21 13:10:00,58.33,58.34,58.32,58.34,71700.0,43.4338,43.4412,43.4263,43.4412,71700.0
2014-08-21 13:15:00,58.34,58.37,58.33,58.34,81000.0,43.4412,43.4636,43.4338,43.4412,81000.0
2014-08-21 13:20:00,58.34,58.34,58.29,58.29,123800.0,43.4412,43.4412,43.404,43.404,123800.0
2014-08-21 13:25:00,58.29,58.36,58.29,58.36,72800.0,43.404,43.4561,43.404,43.4561,72800.0
2014-08-21 13:30:00,58.36,58.37,58.32,58.33,90100.0,43.4561,43.4636,43.4263,43.4338,90100.0
2014-08-21 13:35:00,58.33,58.36,58.32,58.35,43300.0,43.4338,43.4561,43.4263,43.4487,43300.0
2014-08-21 13:40:00,58.35,58.37,58.35,58.37,34500.0,43.4487,43.4636,43.4487,43.4636,34500.0
2014-08-21 13:45:00,58.37,58.37,58.35,58.36,30200.0,43.4636,43.4636,43.4487,43.4561,30200.0
2014-08-21 13:50:00,58.35,58.37,58.34,58.36,49000.0,43.4487,43.4636,43.4412,43.4561,49000.0
2014-08-21 13:55:00,58.36,58.37,58.35,58.36,45700.0,43.4561,43.4636,43.4487,43.4561,45700.0
2014-08-21 14:00:00,58.36,58.36,58.34,58.35,36300.0,43.4561,43.4561,43.4412,43.4487,36300.0
2014-08-21 14:05:00,58.35,58.4,58.34,58.39,110100.0,43.4487,43.4859,43.4412,43.4784,110100.0
2014-08-21 14:10:00,58.39,58.42,58.39,58.42,79900.0,43.4784,43.5008,43.4784,43.5008,79900.0
2014-08-21 14:15:00,58.41,58.45,58.4,58.44,74300.0,43.4933,43.5231,43.4859,43.5157,74300.0
2014-08-21 14:20:00,58.45,58.45,58.43,58.45,50000.0,43.5231,43.5231,43.5082,43.5231,50000.0
2014-08-21 14:25:00,58.45,58.49,58.45,58.48,82400.0,43.5231,43.5529,43.5231,43.5455,82400.0
2014-08-21 14:30:00,58.48,58.53,58.47,58.51,140000.0,43.5455,43.5827,43.538,43.5678,140000.0
2014-08-21 14:35:00,58.51,58.62,58.5,58.62,171300.0,43.5678,43.6497,43.5604,43.6497,171300.0
2014-08-21 14:40:00,58.62,58.65,58.58,58.65,273200.0,43.6497,43.672,43.6199,43.672,273200.0
2014-08-21 14:45:00,58.65,58.71,58.63,58.71,347800.0,43.672,43.7167,43.6572,43.7167,347800.0
2014-08-21 14:50:00,58.72,58.73,58.65,58.66,147600.0,43.7242,43.7316,43.672,43.6795,147600.0
2014-08-21 14:55:00,58.66,58.68,58.64,58.68,87200.0,43.6795,43.6944,43.6646,43.6944,87200.0
2014-08-21 15:00:00,58.68,58.73,58.67,58.72,186200.0,43.6944,43.7316,43.6869,43.7242,186200.0
2014-08-21 15:05:00,58.72,58.75,58.72,58.74,172400.0,43.7242,43.7465,43.7242,43.7391,172400.0
2014-08-21 15:10:00,58.75,58.75,58.73,58.73,111000.0,43.7465,43.7465,43.7316,43.7316,111000.0
2014-08-21 15:15:00,58.74,58.77,58.73,58.73,131800.0,43.7391,43.7614,43.7316,43.7316,131800.0
2014-08-21 15:20:00,58.73,58.76,58.73,58.73,126500.0,43.7316,43.754,43.7316,43.7316,126500.0
2014-08-21 15:25:00,58.73,58.74,58.68,58.7,110300.0,43.7316,43.7391,43.6944,43.7093,110300.0
2014-08-21 15:30:00,58.69,58.69,58.62,58.64,188500.0,43.7018,43.7018,43.6497,43.6646,188500.0
2014-08-21 15:35:00,58.63,58.64,58.59,58.59,164700.0,43.6572,43.6646,43.6274,43.6274,164700.0
2014-08-21 15:40:00,58.59,58.6,58.52,58.53,266200.0,43.6274,43.6348,43.5752,43.5827,266200.0
2014-08-21 15:45:00,58.53,58.55,58.52,58.53,267800.0,43.5827,43.5976,43.5752,43.5827,267800.0
2014-08-21 15:50:00,58.52,58.55,58.52,58.53,296600.0,43.5752,43.5976,43.5752,43.5827,296600.0
2014-08-21 15:55:00,58.53,58.53,58.47,58.5,629600.0,43.5827,43.5827,43.538,43.5604,629600.0
2014-08-22 09:30:00,58.44,58.55,58.4,58.46,313600.0,43.5157,43.5976,43.4859,43.5306,313600.0
2014-08-22 09:35:00,58.47,58.47,58.33,58.42,160300.0,43.538,43.538,43.4338,43.5008,160300.0
2014-08-22 09:40:00,58.42,58.47,58.38,58.4,76800.0,43.5008,43.538,43.471,43.4859,76800.0
2014-08-22 09:45:00,58.4,58.5,58.38,58.46,107500.0,43.4859,43.5604,43.471,43.5306,107500.0
2014-08-22 09:50:00,58.46,58.53,58.46,58.52,85100.0,43.5306,43.5827,43.5306,43.5752,85100.0
2014-08-22 09:55:00,58.52,58.64,58.52,58.64,80000.0,43.5752,43.6646,43.5752,43.6646,80000.0
2014-08-22 10:00:00,58.65,58.77,58.56,58.76,291600.0,43.672,43.7614,43.605,43.754,291600.0
2014-08-22 10:05:00,58.76,59.08,58.76,59.02,434400.0,43.754,43.9922,43.754,43.9476,434400.0
2014-08-22 10:10:00,59.02,59.05,58.93,58.99,180400.0,43.9476,43.9699,43.8805,43.9252,180400.0
2014-08-22 10:15:00,58.98,59.0,58.85,58.85,140600.0,43.9178,43.9327,43.821,43.821,140600.0
2014-08-22 10:20:00,58.85,58.93,58.8,58.91,154200.0,43.821,43.8805,43.7837,43.8656,154200.0
2014-08-22 10:25:00,58.9,58.92,58.82,58.86,242700.0,43.8582,43.8731,43.7986,43.8284,242700.0
2014-08-22 10:30:00,58.86,58.98,58.86,58.86,443700.0,43.8284,43.9178,43.8284,43.8284,443700.0
2014-08-22 10:35:00,58.88,58.88,58.7,58.77,347700.0,43.8433,43.8433,43.7093,43.7614,347700.0
2014-08-22 10:40:00,58.77,58.78,58.67,58.74,143500.0,43.7614,43.7688,43.6869,43.7391,143500.0
2014-08-22 10:45:00,58.74,58.79,58.72,58.75,131200.0,43.7391,43.7763,43.7242,43.7465,131200.0
2014-08-22 10:50:00,58.75,58.76,58.69,58.7,124500.0,43.7465,43.754,43.7018,43.7093,124500.0
2014-08-22 10:55:00,58.7,58.7,58.43,58.43,261900.0,43.7093,43.7093,43.5082,43.5082,261900.0
2014-08-22 11:00:00,58.43,58.52,58.38,58.51,176700.0,43.5082,43.5752,43.471,43.5678,176700.0
2014-08-22 11:05:00,58.52,58.54,58.42,58.53,174300.0,43.5752,43.5901,43.5008,43.5827,174300.0
2014-08-22 11:10:00,58.54,58.64,58.54,58.63,111200.0,43.5901,43.6646,43.5901,43.6572,111200.0
2014-08-22 11:15:00,58.62,58.65,58.54,58.55,79200.0,43.6497,43.672,43.5901,43.5976,79200.0
2014-08-22 11:20:00,58.55,58.61,58.51,58.6,76300.0,43.5976,43.6423,43.5678,43.6348,76300.0
2014-08-22 11:25:00,58.61,58.7,58.61,58.65,97500.0,43.6423,43.7093,43.6423,43.672,97500.0
2014-08-22 11:30:00,58.66,58.7,58.63,58.65,41500.0,43.6795,43.7093,43.6572,43.672,41500.0
2014-08-22 11:35:00,58.64,58.67,58.58,58.6,72400.0,43.6646,43.6869,43.6199,43.6348,72400.0
2014-08-22 11:40:00,58.59,58.62,58.57,58.61,61700.0,43.6274,43.6497,43.6125,43.6423,61700.0
2014-08-22 11:45:00,58.61,58.64,58.57,58.58,64800.0,43.6423,43.6646,43.6125,43.6199,64800.0
2014-08-22 11:50:00,58.59,58.64,58.57,58.63,68100.0,43.6274,43.6646,43.6125,43.6572,68100.0
2014-08-22 11:55:00,58.63,58.65,58.6,58.61,40400.0,43.6572,43.672,43.6348,43.6423,40400.0
2014-08-22 12:00:00,58.61,58.68,58.61,58.64,44100.0,43.6423,43.6944,43.6423,43.6646,44100.0
2014-08-22 12:05:00,58.64,58.65,58.6,58.63,53300.0,43.6646,43.672,43.6348,43.6572,53300.0
2014-08-22 12:10:00,58.63,58.64,58.57,58.57,42000.0,43.6572,43.6646,43.6125,43.6125,42000.0
2014-08-22 12:15:00,58.57,58.62,58.56,58.6,38100.0,43.6125,43.6497,43.605,43.6348,38100.0
2014-08-22 12:20:00,58.61,58.63,58.59,58.61,62100.0,43.6423,43.6572,43.6274,43.6423,62100.0
2014-08-22 12:25:00,58.61,58.64,58.58,58.62,67100.0,43.6423,43.6646,43.6199,43.6497,67100.0
2014-08-22 12:30:00,58.62,58.65,58.6,58.6,51000.0,43.6497,43.672,43.6348,43.6348,51000.0
2014-08-22 12:35:00,58.6,58.62,58.58,58.59,70200.0,43.6348,43.6497,43.6199,43.6274,70200.0
2014-08-22 12:40:00,58.6,58.63,58.58,58.61,31400.0,43.6348,43.6572,43.6199,43.6423,31400.0
2014-08-22 12:45:00,58.62,58.62,58.58,58.59,32700.0,43.6497,43.6497,43.6199,43.6274,32700.0
2014-08-22 12:50:00,58.59,58.61,58.58,58.58,34900.0,43.6274,43.6423,43.6199,43.6199,34900.0
2014-08-22 12:55:00,58.58,58.59,58.55,58.55,36800.0,43.6199,43.6274,43.5976,43.5976,36800.0
2014-08-22 13:00:00,58.56,58.59,58.56,58.58,70600.0,43.605,43.6274,43.605,43.6199,70600.0
2014-08-22 13:05:00,58.58,58.65,58.58,58.64,55400.0,43.6199,43.672,43.6199,43.6646,55400.0
2014-08-22 13:10:00,58.64,58.68,58.63,58.67,31000.0,43.6646,43.6944,43.6572,43.6869,31000.0
2014-08-22 13:15:00,58.67,58.68,58.63,58.64,53000.0,43.6869,43.6944,43.6572,43.6646,53000.0
2014-08-22 13:20:00,58.64,58.68,58.61,58.66,140400.0,43.6646,43.6944,43.6423,43.6795,140400.0
2014-08-22 13:25:00,58.65,58.7,58.64,58.69,62700.0,43.672,43.7093,43.6646,43.7018,62700.0
2014-08-22 13:30:00,58.7,58.75,58.69,58.73,67100.0,43.7093,43.7465,43.7018,43.7316,67100.0
2014-08-22 13:35:00,58.73,58.75,58.7,58.75,33800.0,43.7316,43.7465,43.7093,43.7465,33800.0
2014-08-22 13:40:00,58.75,58.78,58.73,58.77,47100.0,43.7465,43.7688,43.7316,43.7614,47100.0
2014-08-22 13:45:00,58.77,58.78,58.71,58.74,54400.0,43.7614,43.7688,43.7167,43.7391,54400.0
2014-08-22 13:50:00,58.74,58.75,58.68,58.7,66700.0,43.7391,43.7465,43.6944,43.7093,66700.0
2014-08-22 13:55:00,58.7,58.7,58.64,58.65,66400.0,43.7093,43.7093,43.6646,43.672,66400.0
2014-08-22 14:00:00,58.66,58.66,58.62,58.64,80600.0,43.6795,43.6795,43.6497,43.6646,80600.0
2014-08-22 14:05:00,58.63,58.63,58.58,58.58,96800.0,43.6572,43.6572,43.6199,43.6199,96800.0
2014-08-22 14:10:00,58.58,58.61,58.53,58.6,75100.0,43.6199,43.6423,43.5827,43.6348,75100.0
2014-08-22 14:15:00,58.61,58.62,58.58,58.6,61600.0,43.6423,43.6497,43.6199,43.6348,61600.0
2014-08-22 14:20:00,58.6,58.62,58.57,58.59,69300.0,43.6348,43.6497,43.6125,43.6274,69300.0
2014-08-22 14:25:00,58.6,58.62,58.58,58.58,54400.0,43.6348,43.6497,43.6199,43.6199,54400.0
2014-08-22 14:30:00,58.57,58.59,58.52,58.56,92000.0,43.6125,43.6274,43.5752,43.605,92000.0
2014-08-22 14:35:00,58.57,58.58,58.48,58.53,87500.0,43.6125,43.6199,43.5455,43.5827,87500.0
2014-08-22 14:40:00,58.53,58.55,58.5,58.54,70600.0,43.5827,43.5976,43.5604,43.5901,70600.0
2014-08-22 14:45:00,58.54,58.54,58.46,58.47,127700.0,43.5901,43.5901,43.5306,43.538,127700.0
2014-08-22 14:50:00,58.48,58.54,58.47,58.5,66500.0,43.5455,43.5901,43.538,43.5604,66500.0
2014-08-22 14:55:00,58.5,58.51,58.48,58.49,37000.0,43.5604,43.5678,43.5455,43.5529,37000.0
2014-08-22 15:00:00,58.5,58.53,58.49,58.52,49700.0,43.5604,43.5827,43.5529,43.5752,49700.0
2014-08-22 15:05:00,58.52,58.62,58.52,58.61,89400.0,43.5752,43.6497,43.5752,43.6423,89400.0
2014-08-22 15:10:00,58.6,58.62,58.58,58.59,77500.0,43.6348,43.6497,43.6199,43.6274,77500.0
2014-08-22 15:15:00,58.6,58.65,58.58,58.63,77500.0,43.6348,43.672,43.6199,43.6572,77500.0
2014-08-22 15:20:00,58.63,58.63,58.58,58.59,57300.0,43.6572,43.6572,43.6199,43.6274,57300.0
2014-08-22 15:25:00,58.59,58.6,58.57,58.59,46600.0,43.6274,43.6348,43.6125,43.6274,46600.0
2014-08-22 15:30:00,58.59,58.59,58.55,58.57,74400.0,43.6274,43.6274,43.5976,43.6125,74400.0
2014-08-22 15:35:00,58.58,58.58,58.55,58.57,77600.0,43.6199,43.6199,43.5976,43.6125,77600.0
2014-08-22 15:40:00,58.56,58.58,58.51,58.51,121900.0,43.605,43.6199,43.5678,43.5678,121900.0
2014-08-22 15:45:00,58.51,58.52,58.48,58.51,191300.0,43.5678,43.5752,43.5455,43.5678,191300.0
2014-08-22 15:50:00,58.51,58.54,58.48,58.51,210700.0,43.5678,43.5901,43.5455,43.5678,210700.0
2014-08-22 15:55:00,58.52,58.55,58.49,58.5,379900.0,43.5752,43.5976,43.5529,43.5604,379900.0
2014-08-25 09:30:00,58.98,59.37,58.86,59.23,549700.0,43.9178,44.2082,43.8284,44.1039,549700.0
2014-08-25 09:35:00,59.23,59.23,59.07,59.08,191600.0,44.1039,44.1039,43.9848,43.9922,191600.0
2014-08-25 09:40:00,59.08,59.2,59.04,59.19,140400.0,43.9922,44.0816,43.9624,44.0741,140400.0
2014-08-25 09:45:00,59.19,59.31,59.19,59.3,233000.0,44.0741,44.1635,44.0741,44.156,233000.0
2014-08-25 09:50:00,59.31,59.38,59.3,59.37,295700.0,44.1635,44.2156,44.156,44.2082,295700.0
2014-08-25 09:55:00,59.37,59.44,59.35,59.4,234100.0,44.2082,44.2603,44.1933,44.2305,234100.0
2014-08-25 10:00:00,59.4,59.42,59.26,59.36,480800.0,44.2305,44.2454,44.1263,44.2007,480800.0
2014-08-25 10:05:00,59.36,59.53,59.36,59.51,411100.0,44.2007,44.3273,44.2007,44.3124,411100.0
2014-08-25 10:10:00,59.5,59.52,59.45,59.46,201200.0,44.305,44.3199,44.2677,44.2752,201200.0
2014-08-25 10:15:00,59.47,59.5,59.4,59.42,145200.0,44.2826,44.305,44.2305,44.2454,145200.0
2014-08-25 10:20:00,59.42,59.43,59.34,59.36,102700.0,44.2454,44.2529,44.1858,44.2007,102700.0
2014-08-25 10:25:00,59.37,59.45,59.35,59.44,215400.0,44.2082,44.2677,44.1933,44.2603,215400.0
2014-08-25 10:30:00,59.44,59.45,59.38,59.39,125600.0,44.2603,44.2677,44.2156,44.2231,125600.0
2014-08-25 10:35:00,59.38,59.44,59.36,59.43,76000.0,44.2156,44.2603,44.2007,44.2529,76000.0
2014-08-25 10:40:00,59.44,59.47,59.4,59.42,137700.0,44.2603,44.2826,44.2305,44.2454,137700.0
2014-08-25 10:45:00,59.42,59.47,59.41,59.42,146100.0,44.2454,44.2826,44.238,44.2454,146100.0
2014-08-25 10:50:00,59.43,59.51,59.42,59.48,157200.0,44.2529,44.3124,44.2454,44.2901,157200.0
2014-08-25 10:55:00,59.48,59.59,59.48,59.59,235600.0,44.2901,44.372,44.2901,44.372,235600.0
2014-08-25 11:00:00,59.58,59.66,59.58,59.66,229600.0,44.3645,44.4241,44.3645,44.4241,229600.0
2014-08-25 11:05:00,59.66,59.7,59.64,59.64,201300.0,44.4241,44.4539,44.4092,44.4092,201300.0
2014-08-25 11:10:00,59.64,59.67,59.62,59.62,207500.0,44.4092,44.4316,44.3943,44.3943,207500.0
2014-08-25 11:15:00,59.63,59.69,59.62,59.68,139600.0,44.4018,44.4465,44.3943,44.439,139600.0
2014-08-25 11:20:00,59.68,59.7,59.67,59.69,198700.0,44.439,44.4539,44.4316,44.4465,198700.0
2014-08-25 11:25:00,59.69,59.75,59.69,59.74,189600.0,44.4465,44.4911,44.4465,44.4837,189600.0
2014-08-25 11:30:00,59.74,59.75,59.7,59.75,196100.0,44.4837,44.4911,44.4539,44.4911,196100.0
2014-08-25 11:35:00,59.74,59.74,59.71,59.74,67200.0,44.4837,44.4837,44.4613,44.4837,67200.0
2014-08-25 11:40:00,59.74,59.83,59.74,59.81,325000.0,44.4837,44.5507,44.4837,44.5358,325000.0
2014-08-25 11:45:00,59.81,59.83,59.75,59.8,215700.0,44.5358,44.5507,44.4911,44.5284,215700.0
2014-08-25 11:50:00,59.8,59.82,59.78,59.82,76500.0,44.5284,44.5433,44.5135,44.5433,76500.0
2014-08-25 11:55:00,59.82,59.83,59.77,59.77,141300.0,44.5433,44.5507,44.506,44.506,141300.0
2014-08-25 12:00:00,59.77,59.8,59.73,59.74,85800.0,44.506,44.5284,44.4762,44.4837,85800.0
2014-08-25 12:05:00,59.73,59.74,59.62,59.63,187700.0,44.4762,44.4837,44.3943,44.4018,187700.0
2014-08-25 12:10:00,59.63,59.66,59.62,59.62,107400.0,44.4018,44.4241,44.3943,44.3943,107400.0
2014-08-25 12:15:00,59.62,59.63,59.58,59.6,99200.0,44.3943,44.4018,44.3645,44.3794,99200.0
2014-08-25 12:20:00,59.6,59.63,59.58,59.59,115900.0,44.3794,44.4018,44.3645,44.372,115900.0
2014-08-25 12:25:00,59.58,59.59,59.5,59.52,92100.0,44.3645,44.372,44.305,44.3199,92100.0
2014-08-25 12:30:00,59.52,59.54,59.46,59.46,88400.0,44.3199,44.3348,44.2752,44.2752,88400.0
2014-08-25 12:35:00,59.46,59.47,59.37,59.42,204600.0,44.2752,44.2826,44.2082,44.2454,204600.0
2014-08-25 12:40:00,59.41,59.41,59.34,59.35,124200.0,44.238,44.238,44.1858,44.1933,124200.0
2014-08-25 12:45:00,59.35,59.37,59.34,59.36,142700.0,44.1933,44.2082,44.1858,44.2007,142700.0
2014-08-25 12:50:00,59.35,59.36,59.3,59.33,156600.0,44.1933,44.2007,44.156,44.1784,156600.0
2014-08-25 12:55:00,59.33,59.33,59.27,59.28,72400.0,44.1784,44.1784,44.1337,44.1412,72400.0
2014-08-25 13:00:00,59.29,59.29,59.22,59.23,117700.0,44.1486,44.1486,44.0965,44.1039,117700.0
2014-08-25 13:05:00,59.23,59.3,59.22,59.29,127000.0,44.1039,44.156,44.0965,44.1486,127000.0
2014-08-25 13:10:00,59.3,59.36,59.29,59.35,116200.0,44.156,44.2007,44.1486,44.1933,116200.0
2014-08-25 13:15:00,59.35,59.38,59.35,59.37,72000.0,44.1933,44.2156,44.1933,44.2082,72000.0
2014-08-25 13:20:00,59.37,59.43,59.36,59.41,50900.0,44.2082,44.2529,44.2007,44.238,50900.0
2014-08-25 13:25:00,59.41,59.43,59.34,59.41,149100.0,44.238,44.2529,44.1858,44.238,149100.0
2014-08-25 13:30:00,59.42,59.45,59.4,59.45,51000.0,44.2454,44.2677,44.2305,44.2677,51000.0
2014-08-25 13:35:00,59.45,59.46,59.4,59.42,60300.0,44.2677,44.2752,44.2305,44.2454,60300.0
2014-08-25 13:40:00,59.42,59.44,59.41,59.42,42900.0,44.2454,44.2603,44.238,44.2454,42900.0
2014-08-25 13:45:00,59.43,59.44,59.37,59.39,60000.0,44.2529,44.2603,44.2082,44.2231,60000.0
2014-08-25 13:50:00,59.39,59.44,59.39,59.44,34000.0,44.2231,44.2603,44.2231,44.2603,34000.0
2014-08-25 13:55:00,59.44,59.49,59.43,59.47,190000.0,44.2603,44.2975,44.2529,44.2826,190000.0
2014-08-25 14:00:00,59.47,59.49,59.46,59.47,77700.0,44.2826,44.2975,44.2752,44.2826,77700.0
2014-08-25 14:05:00,59.47,59.49,59.46,59.48,82400.0,44.2826,44.2975,44.2752,44.2901,82400.0
2014-08-25 14:10:00,59.47,59.5,59.47,59.48,56000.0,44.2826,44.305,44.2826,44.2901,56000.0
2014-08-25 14:15:00,59.48,59.53,59.48,59.52,116700.0,44.2901,44.3273,44.2901,44.3199,116700.0
2014-08-25 14:20:00,59.52,59.55,59.51,59.55,61600.0,44.3199,44.3422,44.3124,44.3422,61600.0
2014-08-25 14:25:00,59.55,59.55,59.5,59.51,112600.0,44.3422,44.3422,44.305,44.3124,112600.0
2014-08-25 14:30:00,59.51,59.51,59.48,59.51,62600.0,44.3124,44.3124,44.2901,44.3124,62600.0
2014-08-25 14:35:00,59.51,59.55,59.5,59.54,115700.0,44.3124,44.3422,44.305,44.3348,115700.0
2014-08-25 14:40:00,59.54,59.55,59.5,59.51,42200.0,44.3348,44.3422,44.305,44.3124,42200.0
2014-08-25 14:45:00,59.51,59.52,59.48,59.49,40000.0,44.3124,44.3199,44.2901,44.2975,40000.0
2014-08-25 14:50:00,59.49,59.51,59.48,59.51,42500.0,44.2975,44.3124,44.2901,44.3124,42500.0
2014-08-25 14:55:00,59.5,59.55,59.49,59.53,81900.0,44.305,44.3422,44.2975,44.3273,81900.0
2014-08-25 15:00:00,59.53,59.53,59.49,59.51,68500.0,44.3273,44.3273,44.2975,44.3124,68500.0
2014-08-25 15:05:00,59.51,59.53,59.49,59.52,86500.0,44.3124,44.3273,44.2975,44.3199,86500.0
2014-08-25 15:10:00,59.52,59.53,59.49,59.51,94700.0,44.3199,44.3273,44.2975,44.3124,94700.0
2014-08-25 15:15:00,59.5,59.52,59.5,59.52,62000.0,44.305,44.3199,44.305,44.3199,62000.0
2014-08-25 15:20:00,59.52,59.52,59.47,59.47,97800.0,44.3199,44.3199,44.2826,44.2826,97800.0
2014-08-25 15:25:00,59.47,59.47,59.4,59.42,156900.0,44.2826,44.2826,44.2305,44.2454,156900.0
2014-08-25 15:30:00,59.42,59.43,59.39,59.42,71000.0,44.2454,44.2529,44.2231,44.2454,71000.0
2014-08-25 15:35:00,59.42,59.43,59.4,59.41,135800.0,44.2454,44.2529,44.2305,44.238,135800.0
2014-08-25 15:40:00,59.41,59.42,59.4,59.41,112900.0,44.238,44.2454,44.2305,44.238,112900.0
2014-08-25 15:45:00,59.41,59.47,59.38,59.45,404100.0,44.238,44.2826,44.2156,44.2677,404100.0
2014-08-25 15:50:00,59.45,59.45,59.36,59.37,378200.0,44.2677,44.2677,44.2007,44.2082,378200.0
2014-08-25 15:55:00,59.37,59.38,59.32,59.36,861900.0,44.2082,44.2156,44.1709,44.2007,861900.0
2014-08-26 09:30:00,59.57,59.57,59.45,59.47,327800.0,44.3571,44.3571,44.2677,44.2826,327800.0
2014-08-26 09:35:00,59.48,59.57,59.48,59.51,138000.0,44.2901,44.3571,44.2901,44.3124,138000.0
2014-08-26 09:40:00,59.52,59.52,59.42,59.42,100600.0,44.3199,44.3199,44.2454,44.2454,100600.0
2014-08-26 09:45:00,59.43,59.5,59.39,59.5,123100.0,44.2529,44.305,44.2231,44.305,123100.0
2014-08-26 09:50:00,59.5,59.55,59.44,59.44,143000.0,44.305,44.3422,44.2603,44.2603,143000.0
2014-08-26 09:55:00,59.45,59.52,59.41,59.45,90400.0,44.2677,44.3199,44.238,44.2677,90400.0
2014-08-26 10:00:00,59.44,59.56,59.44,59.49,130900.0,44.2603,44.3497,44.2603,44.2975,130900.0
2014-08-26 10:05:00,59.48,59.48,59.39,59.44,104400.0,44.2901,44.2901,44.2231,44.2603,104400.0
2014-08-26 10:10:00,59.43,59.58,59.43,59.57,186900.0,44.2529,44.3645,44.2529,44.3571,186900.0
2014-08-26 10:15:00,59.56,59.71,59.56,59.7,185600.0,44.3497,44.4613,44.3497,44.4539,185600.0
2014-08-26 10:20:00,59.69,59.7,59.65,59.68,107800.0,44.4465,44.4539,44.4167,44.439,107800.0
2014-08-26 10:25:00,59.68,59.72,59.67,59.71,85400.0,44.439,44.4688,44.4316,44.4613,85400.0
2014-08-26 10:30:00,59.71,59.77,59.69,59.77,257100.0,44.4613,44.506,44.4465,44.506,257100.0
2014-08-26 10:35:00,59.75,59.81,59.72,59.81,168300.0,44.4911,44.5358,44.4688,44.5358,168300.0
2014-08-26 10:40:00,59.81,59.86,59.78,59.85,178700.0,44.5358,44.573,44.5135,44.5656,178700.0
2014-08-26 10:45:00,59.84,59.94,59.84,59.92,208000.0,44.5581,44.6326,44.5581,44.6177,208000.0
2014-08-26 10:50:00,59.91,59.95,59.91,59.95,157600.0,44.6103,44.6401,44.6103,44.6401,157600.0
2014-08-26 10:55:00,59.95,59.95,59.92,59.92,129400.0,44.6401,44.6401,44.6177,44.6177,129400.0
2014-08-26 11:00:00,59.93,59.95,59.92,59.94,96900.0,44.6252,44.6401,44.6177,44.6326,96900.0
2014-08-26 11:05:00,59.94,59.95,59.93,59.94,174000.0,44.6326,44.6401,44.6252,44.6326,174000.0
2014-08-26 11:10:00,59.94,59.95,59.93,59.93,120500.0,44.6326,44.6401,44.6252,44.6252,120500.0
2014-08-26 11:15:00,59.94,59.95,59.87,59.88,97200.0,44.6326,44.6401,44.5805,44.5879,97200.0
2014-08-26 11:20:00,59.88,59.88,59.79,59.85,125900.0,44.5879,44.5879,44.5209,44.5656,125900.0
2014-08-26 11:25:00,59.85,59.89,59.85,59.85,73100.0,44.5656,44.5954,44.5656,44.5656,73100.0
2014-08-26 11:30:00,59.85,59.85,59.78,59.78,94200.0,44.5656,44.5656,44.5135,44.5135,94200.0
2014-08-26 11:35:00,59.77,59.79,59.73,59.76,64600.0,44.506,44.5209,44.4762,44.4986,64600.0
2014-08-26 11:40:00,59.75,59.77,59.71,59.75,69300.0,44.4911,44.506,44.4613,44.4911,69300.0
2014-08-26 11:45:00,59.75,59.79,59.74,59.78,86900.0,44.4911,44.5209,44.4837,44.5135,86900.0
2014-08-26 11:50:00,59.78,59.79,59.76,59.77,30400.0,44.5135,44.5209,44.4986,44.506,30400.0
2014-08-26 11:55:00,59.77,59.77,59.7,59.71,63500.0,44.506,44.506,44.4539,44.4613,63500.0
2014-08-26 12:00:00,59.71,59.71,59.67,59.71,77100.0,44.4613,44.4613,44.4316,44.4613,77100.0
2014-08-26 12:05:00,59.71,59.74,59.7,59.72,67600.0,44.4613,44.4837,44.4539,44.4688,67600.0
2014-08-26 12:10:00,59.71,59.71,59.69,59.7,32600.0,44.4613,44.4613,44.4465,44.4539,32600.0
2014-08-26 12:15:00,59.7,59.71,59.67,59.7,48800.0,44.4539,44.4613,44.4316,44.4539,48800.0
2014-08-26 12:20:00,59.7,59.74,59.69,59.73,109700.0,44.4539,44.4837,44.4465,44.4762,109700.0
2014-08-26 12:25:00,59.73,59.76,59.72,59.75,50800.0,44.4762,44.4986,44.4688,44.4911,50800.0
2014-08-26 12:30:00,59.74,59.75,59.72,59.75,66000.0,44.4837,44.4911,44.4688,44.4911,66000.0
2014-08-26 12:35:00,59.75,59.79,59.74,59.79,64600.0,44.4911,44.5209,44.4837,44.5209,64600.0
2014-08-26 12:40:00,59.79,59.79,59.71,59.72,121300.0,44.5209,44.5209,44.4613,44.4688,121300.0
2014-08-26 12:45:00,59.71,59.72,59.69,59.69,50100.0,44.4613,44.4688,44.4465,44.4465,50100.0
2014-08-26 12:50:00,59.69,59.73,59.69,59.73,72400.0,44.4465,44.4762,44.4465,44.4762,72400.0
2014-08-26 12:55:00,59.73,59.74,59.72,59.74,68900.0,44.4762,44.4837,44.4688,44.4837,68900.0
2014-08-26 13:00:00,59.73,59.77,59.73,59.75,82100.0,44.4762,44.506,44.4762,44.4911,82100.0
2014-08-26 13:05:00,59.75,59.77,59.72,59.72,70900.0,44.4911,44.506,44.4688,44.4688,70900.0
2014-08-26 13:10:00,59.72,59.75,59.7,59.75,53100.0,44.4688,44.4911,44.4539,44.4911,53100.0
2014-08-26 13:15:00,59.75,59.78,59.74,59.77,55700.0,44.4911,44.5135,44.4837,44.506,55700.0
2014-08-26 13:20:00,59.77,59.8,59.75,59.8,101300.0,44.506,44.5284,44.4911,44.5284,101300.0
2014-08-26 13:25:00,59.79,59.81,59.78,59.79,50200.0,44.5209,44.5358,44.5135,44.5209,50200.0
2014-08-26 13:30:00,59.78,59.79,59.75,59.75,63600.0,44.5135,44.5209,44.4911,44.4911,63600.0
2014-08-26 13:35:00,59.76,59.8,59.72,59.8,159700.0,44.4986,44.5284,44.4688,44.5284,159700.0
2014-08-26 13:40:00,59.8,59.8,59.73,59.74,164900.0,44.5284,44.5284,44.4762,44.4837,164900.0
2014-08-26 13:45:00,59.73,59.75,59.71,59.75,58300.0,44.4762,44.4911,44.4613,44.4911,58300.0
2014-08-26 13:50:00,59.74,59.75,59.71,59.72,46100.0,44.4837,44.4911,44.4613,44.4688,46100.0
2014-08-26 13:55:00,59.72,59.75,59.7,59.73,62500.0,44.4688,44.4911,44.4539,44.4762,62500.0
2014-08-26 14:00:00,59.73,59.75,59.72,59.75,76900.0,44.4762,44.4911,44.4688,44.4911,76900.0
2014-08-26 14:05:00,59.75,59.75,59.72,59.73,68500.0,44.4911,44.4911,44.4688,44.4762,68500.0
2014-08-26 14:10:00,59.73,59.73,59.72,59.72,41200.0,44.4762,44.4762,44.4688,44.4688,41200.0
2014-08-26 14:15:00,59.73,59.73,59.7,59.71,77500.0,44.4762,44.4762,44.4539,44.4613,77500.0
2014-08-26 14:20:00,59.71,59.71,59.7,59.71,57800.0,44.4613,44.4613,44.4539,44.4613,57800.0
2014-08-26 14:25:00,59.71,59.71,59.7,59.7,58700.0,44.4613,44.4613,44.4539,44.4539,58700.0
2014-08-26 14:30:00,59.71,59.71,59.67,59.67,104500.0,44.4613,44.4613,44.4316,44.4316,104500.0
2014-08-26 14:35:00,59.68,59.69,59.66,59.69,71100.0,44.439,44.4465,44.4241,44.4465,71100.0
2014-08-26 14:40:00,59.69,59.72,59.68,59.69,76000.0,44.4465,44.4688,44.439,44.4465,76000.0
2014-08-26 14:45:00,59.69,59.72,59.68,59.7,95000.0,44.4465,44.4688,44.439,44.4539,95000.0
2014-08-26 14:50:00,59.71,59.74,59.7,59.73,100200.0,44.4613,44.4837,44.4539,44.4762,100200.0
2014-08-26 14:55:00,59.72,59.74,59.72,59.74,62000.0,44.4688,44.4837,44.4688,44.4837,62000.0
2014-08-26 15:00:00,59.74,59.76,59.73,59.75,72300.0,44.4837,44.4986,44.4762,44.4911,72300.0
2014-08-26 15:05:00,59.76,59.78,59.73,59.73,80800.0,44.4986,44.5135,44.4762,44.4762,80800.0
2014-08-26 15:10:00,59.73,59.76,59.73,59.76,68300.0,44.4762,44.4986,44.4762,44.4986,68300.0
2014-08-26 15:15:00,59.76,59.79,59.75,59.79,149100.0,44.4986,44.5209,44.4911,44.5209,149100.0
2014-08-26 15:20:00,59.79,59.8,59.76,59.76,102500.0,44.5209,44.5284,44.4986,44.4986,102500.0
2014-08-26 15:25:00,59.76,59.77,59.73,59.73,119600.0,44.4986,44.506,44.4762,44.4762,119600.0
2014-08-26 15:30:00,59.73,59.77,59.72,59.74,118200.0,44.4762,44.506,44.4688,44.4837,118200.0
2014-08-26 15:35:00,59.74,59.78,59.73,59.75,104900.0,44.4837,44.5135,44.4762,44.4911,104900.0
2014-08-26 15:40:00,59.75,59.8,59.75,59.79,131300.0,44.4911,44.5284,44.4911,44.5209,131300.0
2014-08-26 15:45:00,59.79,59.8,59.78,59.79,216500.0,44.5209,44.5284,44.5135,44.5209,216500.0
2014-08-26 15:50:00,59.78,59.81,59.78,59.81,249800.0,44.5135,44.5358,44.5135,44.5358,249800.0
2014-08-26 15:55:00,59.8,59.81,59.73,59.75,481800.0,44.5284,44.5358,44.4762,44.4911,481800.0
2014-08-27 09:30:00,59.85,59.89,59.75,59.79,344900.0,44.5656,44.5954,44.4911,44.5209,344900.0
2014-08-27 09:35:00,59.78,59.87,59.73,59.83,149800.0,44.5135,44.5805,44.4762,44.5507,149800.0
2014-08-27 09:40:00,59.84,59.89,59.8,59.89,161600.0,44.5581,44.5954,44.5284,44.5954,161600.0
2014-08-27 09:45:00,59.88,59.93,59.84,59.86,253700.0,44.5879,44.6252,44.5581,44.573,253700.0
2014-08-27 09:50:00,59.87,59.94,59.87,59.94,148000.0,44.5805,44.6326,44.5805,44.6326,148000.0
2014-08-27 09:55:00,59.94,59.95,59.86,59.86,98000.0,44.6326,44.6401,44.573,44.573,98000.0
2014-08-27 10:00:00,59.86,59.86,59.77,59.77,141100.0,44.573,44.573,44.506,44.506,141100.0
2014-08-27 10:05:00,59.76,59.83,59.76,59.81,94900.0,44.4986,44.5507,44.4986,44.5358,94900.0
2014-08-27 10:10:00,59.82,59.83,59.73,59.79,105200.0,44.5433,44.5507,44.4762,44.5209,105200.0
2014-08-27 10:15:00,59.79,59.81,59.72,59.77,82900.0,44.5209,44.5358,44.4688,44.506,82900.0
2014-08-27 10:20:00,59.75,59.81,59.74,59.78,53300.0,44.4911,44.5358,44.4837,44.5135,53300.0
2014-08-27 10:25:00,59.77,59.79,59.73,59.74,43000.0,44.506,44.5209,44.4762,44.4837,43000.0
2014-08-27 10:30:00,59.73,59.77,59.73,59.76,52500.0,44.4762,44.506,44.4762,44.4986,52500.0
2014-08-27 10:35:00,59.76,59.76,59.69,59.69,49400.0,44.4986,44.4986,44.4465,44.4465,49400.0
2014-08-27 10:40:00,59.7,59.76,59.7,59.74,71200.0,44.4539,44.4986,44.4539,44.4837,71200.0
2014-08-27 10:45:00,59.73,59.75,59.71,59.75,52000.0,44.4762,44.4911,44.4613,44.4911,52000.0
2014-08-27 10:50:00,59.74,59.75,59.71,59.72,143200.0,44.4837,44.4911,44.4613,44.4688,143200.0
2014-08-27 10:55:00,59.72,59.73,59.65,59.67,76100.0,44.4688,44.4762,44.4167,44.4316,76100.0
2014-08-27 11:00:00,59.67,59.74,59.66,59.73,74300.0,44.4316,44.4837,44.4241,44.4762,74300.0
2014-08-27 11:05:00,59.73,59.74,59.68,59.69,50000.0,44.4762,44.4837,44.439,44.4465,50000.0
2014-08-27 11:10:00,59.69,59.73,59.69,59.73,51000.0,44.4465,44.4762,44.4465,44.4762,51000.0
2014-08-27 11:15:00,59.73,59.75,59.71,59.75,45200.0,44.4762,44.4911,44.4613,44.4911,45200.0
2014-08-27 11:20:00,59.75,59.78,59.74,59.75,59400.0,44.4911,44.5135,44.4837,44.4911,59400.0
2014-08-27 11:25:00,59.75,59.77,59.73,59.76,35500.0,44.4911,44.506,44.4762,44.4986,35500.0
2014-08-27 11:30:00,59.75,59.75,59.7,59.75,63700.0,44.4911,44.4911,44.4539,44.4911,63700.0
2014-08-27 11:35:00,59.74,59.75,59.71,59.74,29000.0,44.4837,44.4911,44.4613,44.4837,29000.0
2014-08-27 11:40:00,59.73,59.77,59.71,59.75,84900.0,44.4762,44.506,44.4613,44.4911,84900.0
2014-08-27 11:45:00,59.75,59.79,59.75,59.78,29900.0,44.4911,44.5209,44.4911,44.5135,29900.0
2014-08-27 11:50:00,59.78,59.79,59.76,59.77,29900.0,44.5135,44.5209,44.4986,44.506,29900.0
2014-08-27 11:55:00,59.78,59.8,59.77,59.8,63200.0,44.5135,44.5284,44.506,44.5284,63200.0
2014-08-27 12:00:00,59.79,59.81,59.77,59.77,57300.0,44.5209,44.5358,44.506,44.506,57300.0
2014-08-27 12:05:00,59.77,59.79,59.76,59.77,40500.0,44.506,44.5209,44.4986,44.506,40500.0
2014-08-27 12:10:00,59.77,59.78,59.75,59.75,49100.0,44.506,44.5135,44.4911,44.4911,49100.0
2014-08-27 12:15:00,59.74,59.77,59.73,59.73,72300.0,44.4837,44.506,44.4762,44.4762,72300.0
2014-08-27 12:20:00,59.73,59.77,59.71,59.75,50000.0,44.4762,44.506,44.4613,44.4911,50000.0
2014-08-27 12:25:00,59.76,59.77,59.75,59.77,14300.0,44.4986,44.506,44.4911,44.506,14300.0
2014-08-27 12:30:00,59.76,59.79,59.74,59.79,26800.0,44.4986,44.5209,44.4837,44.5209,26800.0
2014-08-27 12:35:00,59.79,59.79,59.75,59.76,33800.0,44.5209,44.5209,44.4911,44.4986,33800.0
2014-08-27 12:40:00,59.75,59.79,59.75,59.79,32100.0,44.4911,44.5209,44.4911,44.5209,32100.0
2014-08-27 12:45:00,59.79,59.81,59.79,59.8,36600.0,44.5209,44.5358,44.5209,44.5284,36600.0
2014-08-27 12:50:00,59.81,59.81,59.79,59.81,31000.0,44.5358,44.5358,44.5209,44.5358,31000.0
2014-08-27 12:55:00,59.8,59.81,59.79,59.79,21700.0,44.5284,44.5358,44.5209,44.5209,21700.0
2014-08-27 13:00:00,59.8,59.82,59.79,59.82,56900.0,44.5284,44.5433,44.5209,44.5433,56900.0
2014-08-27 13:05:00,59.82,59.83,59.81,59.81,34600.0,44.5433,44.5507,44.5358,44.5358,34600.0
2014-08-27 13:10:00,59.81,59.83,59.81,59.82,66800.0,44.5358,44.5507,44.5358,44.5433,66800.0
2014-08-27 13:15:00,59.82,59.83,59.79,59.8,40600.0,44.5433,44.5507,44.5209,44.5284,40600.0
2014-08-27 13:20:00,59.8,59.8,59.78,59.79,79600.0,44.5284,44.5284,44.5135,44.5209,79600.0
2014-08-27 13:25:00,59.78,59.8,59.78,59.79,30300.0,44.5135,44.5284,44.5135,44.5209,30300.0
2014-08-27 13:30:00,59.8,59.83,59.79,59.8,73000.0,44.5284,44.5507,44.5209,44.5284,73000.0
2014-08-27 13:35:00,59.79,59.8,59.78,59.8,49700.0,44.5209,44.5284,44.5135,44.5284,49700.0
2014-08-27 13:40:00,59.79,59.8,59.75,59.75,72700.0,44.5209,44.5284,44.4911,44.4911,72700.0
2014-08-27 13:45:00,59.76,59.76,59.73,59.73,17300.0,44.4986,44.4986,44.4762,44.4762,17300.0
2014-08-27 13:50:00,59.73,59.74,59.72,59.73,31000.0,44.4762,44.4837,44.4688,44.4762,31000.0
2014-08-27 13:55:00,59.73,59.74,59.71,59.73,30600.0,44.4762,44.4837,44.4613,44.4762,30600.0
2014-08-27 14:00:00,59.73,59.73,59.71,59.72,45300.0,44.4762,44.4762,44.4613,44.4688,45300.0
2014-08-27 14:05:00,59.7,59.71,59.7,59.7,14400.0,44.4539,44.4613,44.4539,44.4539,14400.0
2014-08-27 14:10:00,59.71,59.72,59.7,59.7,41600.0,44.4613,44.4688,44.4539,44.4539,41600.0
2014-08-27 14:15:00,59.71,59.71,59.7,59.7,29700.0,44.4613,44.4613,44.4539,44.4539,29700.0
2014-08-27 14:20:00,59.71,59.71,59.68,59.71,70200.0,44.4613,44.4613,44.439,44.4613,70200.0
2014-08-27 14:25:00,59.71,59.72,59.68,59.7,93200.0,44.4613,44.4688,44.439,44.4539,93200.0
2014-08-27 14:30:00,59.7,59.7,59.69,59.7,24000.0,44.4539,44.4539,44.4465,44.4539,24000.0
2014-08-27 14:35:00,59.7,59.71,59.69,59.7,38200.0,44.4539,44.4613,44.4465,44.4539,38200.0
2014-08-27 14:40:00,59.69,59.7,59.65,59.66,71600.0,44.4465,44.4539,44.4167,44.4241,71600.0
2014-08-27 14:45:00,59.67,59.68,59.63,59.65,79300.0,44.4316,44.439,44.4018,44.4167,79300.0
2014-08-27 14:50:00,59.65,59.68,59.64,59.66,46300.0,44.4167,44.439,44.4092,44.4241,46300.0
2014-08-27 14:55:00,59.66,59.67,59.54,59.55,134700.0,44.4241,44.4316,44.3348,44.3422,134700.0
2014-08-27 15:00:00,59.55,59.6,59.53,59.59,80300.0,44.3422,44.3794,44.3273,44.372,80300.0
2014-08-27 15:05:00,59.6,59.61,59.54,59.61,73200.0,44.3794,44.3869,44.3348,44.3869,73200.0
2014-08-27 15:10:00,59.62,59.65,59.61,59.63,51300.0,44.3943,44.4167,44.3869,44.4018,51300.0
2014-08-27 15:15:00,59.63,59.66,59.55,59.65,321500.0,44.4018,44.4241,44.3422,44.4167,321500.0
2014-08-27 15:20:00,59.65,59.7,59.65,59.65,139700.0,44.4167,44.4539,44.4167,44.4167,139700.0
2014-08-27 15:25:00,59.66,59.68,59.63,59.67,131400.0,44.4241,44.439,44.4018,44.4316,131400.0
2014-08-27 15:30:00,59.67,59.69,59.63,59.63,189900.0,44.4316,44.4465,44.4018,44.4018,189900.0
2014-08-27 15:35:00,59.63,59.67,59.63,59.64,118500.0,44.4018,44.4316,44.4018,44.4092,118500.0
2014-08-27 15:40:00,59.65,59.66,59.62,59.64,168700.0,44.4167,44.4241,44.3943,44.4092,168700.0
2014-08-27 15:45:00,59.64,59.66,59.57,59.57,295800.0,44.4092,44.4241,44.3571,44.3571,295800.0
2014-08-27 15:50:00,59.57,59.59,59.54,59.55,371500.0,44.3571,44.372,44.3348,44.3422,371500.0
2014-08-27 15:55:00,59.54,59.6,59.54,59.58,429100.0,44.3348,44.3794,44.3348,44.3645,429100.0
2014-08-28 09:30:00,59.25,59.36,59.11,59.2,610500.0,44.1188,44.2007,44.0146,44.0816,610500.0
2014-08-28 09:35:00,59.2,59.25,59.12,59.15,189000.0,44.0816,44.1188,44.022,44.0444,189000.0
2014-08-28 09:40:00,59.14,59.15,59.02,59.04,257700.0,44.0369,44.0444,43.9476,43.9624,257700.0
2014-08-28 09:45:00,59.03,59.05,58.97,58.98,234200.0,43.955,43.9699,43.9103,43.9178,234200.0
2014-08-28 09:50:00,58.98,58.98,58.91,58.95,239000.0,43.9178,43.9178,43.8656,43.8954,239000.0
2014-08-28 09:55:00,58.95,58.98,58.91,58.98,137100.0,43.8954,43.9178,43.8656,43.9178,137100.0
2014-08-28 10:00:00,58.98,59.02,58.97,58.98,150400.0,43.9178,43.9476,43.9103,43.9178,150400.0
2014-08-28 10:05:00,58.97,59.06,58.96,59.04,170800.0,43.9103,43.9773,43.9029,43.9624,170800.0
2014-08-28 10:10:00,59.04,59.05,58.95,58.95,88000.0,43.9624,43.9699,43.8954,43.8954,88000.0
2014-08-28 10:15:00,58.94,58.96,58.81,58.85,186100.0,43.888,43.9029,43.7912,43.821,186100.0
2014-08-28 10:20:00,58.84,58.97,58.82,58.94,320300.0,43.8135,43.9103,43.7986,43.888,320300.0
2014-08-28 10:25:00,58.94,59.0,58.94,58.97,152500.0,43.888,43.9327,43.888,43.9103,152500.0
2014-08-28 10:30:00,58.96,58.97,58.88,58.92,90200.0,43.9029,43.9103,43.8433,43.8731,90200.0
2014-08-28 10:35:00,58.93,59.0,58.9,58.99,111300.0,43.8805,43.9327,43.8582,43.9252,111300.0
2014-08-28 10:40:00,58.99,59.03,58.98,59.03,53600.0,43.9252,43.955,43.9178,43.955,53600.0
2014-08-28 10:45:00,59.03,59.12,59.02,59.09,136000.0,43.955,44.022,43.9476,43.9997,136000.0
2014-08-28 10:50:00,59.09,59.1,59.05,59.1,89000.0,43.9997,44.0071,43.9699,44.0071,89000.0
2014-08-28 10:55:00,59.1,59.1,59.06,59.06,59100.0,44.0071,44.0071,43.9773,43.9773,59100.0
2014-08-28 11:00:00,59.07,59.09,59.01,59.09,86100.0,43.9848,43.9997,43.9401,43.9997,86100.0
2014-08-28 11:05:00,59.08,59.13,59.06,59.09,65400.0,43.9922,44.0295,43.9773,43.9997,65400.0
2014-08-28 11:10:00,59.08,59.14,59.08,59.11,59500.0,43.9922,44.0369,43.9922,44.0146,59500.0
2014-08-28 11:15:00,59.11,59.12,59.05,59.06,71900.0,44.0146,44.022,43.9699,43.9773,71900.0
2014-08-28 11:20:00,59.07,59.08,59.02,59.07,117000.0,43.9848,43.9922,43.9476,43.9848,117000.0
2014-08-28 11:25:00,59.08,59.1,59.07,59.09,49600.0,43.9922,44.0071,43.9848,43.9997,49600.0
2014-08-28 11:30:00,59.09,59.13,59.07,59.07,60800.0,43.9997,44.0295,43.9848,43.9848,60800.0
2014-08-28 11:35:00,59.07,59.19,59.07,59.17,49500.0,43.9848,44.0741,43.9848,44.0592,49500.0
2014-08-28 11:40:00,59.17,59.19,59.14,59.15,69000.0,44.0592,44.0741,44.0369,44.0444,69000.0
2014-08-28 11:45:00,59.14,59.14,59.08,59.11,47900.0,44.0369,44.0369,43.9922,44.0146,47900.0
2014-08-28 11:50:00,59.11,59.18,59.1,59.17,54900.0,44.0146,44.0667,44.0071,44.0592,54900.0
2014-08-28 11:55:00,59.17,59.18,59.11,59.13,85200.0,44.0592,44.0667,44.0146,44.0295,85200.0
2014-08-28 12:00:00,59.13,59.19,59.13,59.18,55000.0,44.0295,44.0741,44.0295,44.0667,55000.0
2014-08-28 12:05:00,59.18,59.21,59.17,59.21,57900.0,44.0667,44.089,44.0592,44.089,57900.0
2014-08-28 12:10:00,59.21,59.33,59.2,59.31,143000.0,44.089,44.1784,44.0816,44.1635,143000.0
2014-08-28 12:15:00,59.32,59.37,59.29,59.31,118500.0,44.1709,44.2082,44.1486,44.1635,118500.0
2014-08-28 12:20:00,59.32,59.32,59.24,59.28,70200.0,44.1709,44.1709,44.1114,44.1412,70200.0
2014-08-28 12:25:00,59.29,59.31,59.28,59.29,58900.0,44.1486,44.1635,44.1412,44.1486,58900.0
2014-08-28 12:30:00,59.29,59.3,59.24,59.25,46100.0,44.1486,44.156,44.1114,44.1188,46100.0
2014-08-28 12:35:00,59.25,59.25,59.21,59.23,33600.0,44.1188,44.1188,44.089,44.1039,33600.0
2014-08-28 12:40:00,59.25,59.25,59.21,59.21,34500.0,44.1188,44.1188,44.089,44.089,34500.0
2014-08-28 12:45:00,59.22,59.27,59.22,59.23,37800.0,44.0965,44.1337,44.0965,44.1039,37800.0
2014-08-28 12:50:00,59.23,59.26,59.22,59.26,55700.0,44.1039,44.1263,44.0965,44.1263,55700.0
2014-08-28 12:55:00,59.25,59.26,59.21,59.23,47000.0,44.1188,44.1263,44.089,44.1039,47000.0
2014-08-28 13:00:00,59.24,59.24,59.21,59.21,36600.0,44.1114,44.1114,44.089,44.089,36600.0
2014-08-28 13:05:00,59.21,59.23,59.21,59.23,37700.0,44.089,44.1039,44.089,44.1039,37700.0
2014-08-28 13:10:00,59.23,59.24,59.22,59.22,34900.0,44.1039,44.1114,44.0965,44.0965,34900.0
2014-08-28 13:15:00,59.23,59.23,59.21,59.23,72600.0,44.1039,44.1039,44.089,44.1039,72600.0
2014-08-28 13:20:00,59.24,59.24,59.22,59.23,50700.0,44.1114,44.1114,44.0965,44.1039,50700.0
2014-08-28 13:25:00,59.22,59.24,59.21,59.22,72300.0,44.0965,44.1114,44.089,44.0965,72300.0
2014-08-28 13:30:00,59.23,59.24,59.21,59.22,35000.0,44.1039,44.1114,44.089,44.0965,35000.0
2014-08-28 13:35:00,59.22,59.22,59.21,59.22,21000.0,44.0965,44.0965,44.089,44.0965,21000.0
2014-08-28 13:40:00,59.22,59.24,59.21,59.24,38500.0,44.0965,44.1114,44.089,44.1114,38500.0
2014-08-28 13:45:00,59.23,59.24,59.22,59.23,75000.0,44.1039,44.1114,44.0965,44.1039,75000.0
2014-08-28 13:50:00,59.23,59.23,59.21,59.22,48700.0,44.1039,44.1039,44.089,44.0965,48700.0
2014-08-28 13:55:00,59.22,59.23,59.18,59.19,60100.0,44.0965,44.1039,44.0667,44.0741,60100.0
2014-08-28 14:00:00,59.19,59.19,59.16,59.16,53300.0,44.0741,44.0741,44.0518,44.0518,53300.0
2014-08-28 14:05:00,59.16,59.17,59.14,59.15,37600.0,44.0518,44.0592,44.0369,44.0444,37600.0
2014-08-28 14:10:00,59.15,59.15,59.1,59.12,59100.0,44.0444,44.0444,44.0071,44.022,59100.0
2014-08-28 14:15:00,59.13,59.14,59.1,59.12,57800.0,44.0295,44.0369,44.0071,44.022,57800.0
2014-08-28 14:20:00,59.13,59.13,59.09,59.1,49100.0,44.0295,44.0295,43.9997,44.0071,49100.0
2014-08-28 14:25:00,59.09,59.15,59.09,59.13,84700.0,43.9997,44.0444,43.9997,44.0295,84700.0
2014-08-28 14:30:00,59.14,59.16,59.13,59.16,79600.0,44.0369,44.0518,44.0295,44.0518,79600.0
2014-08-28 14:35:00,59.16,59.17,59.12,59.13,55300.0,44.0518,44.0592,44.022,44.0295,55300.0
2014-08-28 14:40:00,59.13,59.14,59.1,59.11,43300.0,44.0295,44.0369,44.0071,44.0146,43300.0
2014-08-28 14:45:00,59.1,59.11,59.06,59.07,106100.0,44.0071,44.0146,43.9773,43.9848,106100.0
2014-08-28 14:50:00,59.07,59.08,59.05,59.05,74100.0,43.9848,43.9922,43.9699,43.9699,74100.0
2014-08-28 14:55:00,59.05,59.06,59.01,59.03,73900.0,43.9699,43.9773,43.9401,43.955,73900.0
2014-08-28 15:00:00,59.03,59.1,59.03,59.1,52700.0,43.955,44.0071,43.955,44.0071,52700.0
2014-08-28 15:05:00,59.1,59.1,59.03,59.03,55200.0,44.0071,44.0071,43.955,43.955,55200.0
2014-08-28 15:10:00,59.03,59.06,59.03,59.05,41200.0,43.955,43.9773,43.955,43.9699,41200.0
2014-08-28 15:15:00,59.05,59.1,59.05,59.08,78800.0,43.9699,44.0071,43.9699,43.9922,78800.0
2014-08-28 15:20:00,59.09,59.12,59.08,59.1,62700.0,43.9997,44.022,43.9922,44.0071,62700.0
2014-08-28 15:25:00,59.1,59.12,59.09,59.11,74900.0,44.0071,44.022,43.9997,44.0146,74900.0
2014-08-28 15:30:00,59.12,59.18,59.11,59.17,121600.0,44.022,44.0667,44.0146,44.0592,121600.0
2014-08-28 15:35:00,59.18,59.21,59.17,59.2,169200.0,44.0667,44.089,44.0592,44.0816,169200.0
2014-08-28 15:40:00,59.2,59.23,59.2,59.21,119200.0,44.0816,44.1039,44.0816,44.089,119200.0
2014-08-28 15:45:00,59.22,59.23,59.19,59.19,154900.0,44.0965,44.1039,44.0741,44.0741,154900.0
2014-08-28 15:50:00,59.19,59.19,59.15,59.16,186800.0,44.0741,44.0741,44.0444,44.0518,186800.0
2014-08-28 15:55:00,59.16,59.19,59.13,59.18,464600.0,44.0518,44.0741,44.0295,44.0667,464600.0
2014-08-29 09:30:00,59.33,59.48,59.26,59.33,368800.0,44.1784,44.2901,44.1263,44.1784,368800.0
2014-08-29 09:35:00,59.32,59.35,59.24,59.28,101300.0,44.1709,44.1933,44.1114,44.1412,101300.0
2014-08-29 09:40:00,59.28,59.34,59.23,59.33,87200.0,44.1412,44.1858,44.1039,44.1784,87200.0
2014-08-29 09:45:00,59.33,59.39,59.29,59.36,106200.0,44.1784,44.2231,44.1486,44.2007,106200.0
2014-08-29 09:50:00,59.36,59.38,59.25,59.36,128100.0,44.2007,44.2156,44.1188,44.2007,128100.0
2014-08-29 09:55:00,59.36,59.4,59.29,59.4,78800.0,44.2007,44.2305,44.1486,44.2305,78800.0
2014-08-29 10:00:00,59.39,59.43,59.32,59.39,158600.0,44.2231,44.2529,44.1709,44.2231,158600.0
2014-08-29 10:05:00,59.39,59.42,59.36,59.37,73000.0,44.2231,44.2454,44.2007,44.2082,73000.0
2014-08-29 10:10:00,59.36,59.39,59.32,59.38,92500.0,44.2007,44.2231,44.1709,44.2156,92500.0
2014-08-29 10:15:00,59.39,59.39,59.32,59.32,102400.0,44.2231,44.2231,44.1709,44.1709,102400.0
2014-08-29 10:20:00,59.32,59.37,59.28,59.28,105000.0,44.1709,44.2082,44.1412,44.1412,105000.0
2014-08-29 10:25:00,59.28,59.35,59.28,59.3,67400.0,44.1412,44.1933,44.1412,44.156,67400.0
2014-08-29 10:30:00,59.31,59.33,59.28,59.33,59600.0,44.1635,44.1784,44.1412,44.1784,59600.0
2014-08-29 10:35:00,59.33,59.36,59.3,59.36,57900.0,44.1784,44.2007,44.156,44.2007,57900.0
2014-08-29 10:40:00,59.35,59.37,59.33,59.35,90900.0,44.1933,44.2082,44.1784,44.1933,90900.0
2014-08-29 10:45:00,59.35,59.42,59.35,59.41,95500.0,44.1933,44.2454,44.1933,44.238,95500.0
2014-08-29 10:50:00,59.41,59.46,59.39,59.44,112800.0,44.238,44.2752,44.2231,44.2603,112800.0
2014-08-29 10:55:00,59.44,59.47,59.43,59.44,81100.0,44.2603,44.2826,44.2529,44.2603,81100.0
2014-08-29 11:00:00,59.43,59.44,59.41,59.44,64000.0,44.2529,44.2603,44.238,44.2603,64000.0
2014-08-29 11:05:00,59.44,59.49,59.43,59.48,86700.0,44.2603,44.2975,44.2529,44.2901,86700.0
2014-08-29 11:10:00,59.48,59.53,59.47,59.52,74600.0,44.2901,44.3273,44.2826,44.3199,74600.0
2014-08-29 11:15:00,59.52,59.53,59.46,59.46,68800.0,44.3199,44.3273,44.2752,44.2752,68800.0
2014-08-29 11:20:00,59.46,59.51,59.46,59.47,34300.0,44.2752,44.3124,44.2752,44.2826,34300.0
2014-08-29 11:25:00,59.48,59.54,59.46,59.5,72900.0,44.2901,44.3348,44.2752,44.305,72900.0
2014-08-29 11:30:00,59.5,59.6,59.49,59.59,117200.0,44.305,44.3794,44.2975,44.372,117200.0
2014-08-29 11:35:00,59.59,59.64,59.59,59.61,137900.0,44.372,44.4092,44.372,44.3869,137900.0
2014-08-29 11:40:00,59.62,59.65,59.58,59.58,79600.0,44.3943,44.4167,44.3645,44.3645,79600.0
2014-08-29 11:45:00,59.58,59.59,59.56,59.59,80700.0,44.3645,44.372,44.3497,44.372,80700.0
2014-08-29 11:50:00,59.59,59.61,59.58,59.58,55400.0,44.372,44.3869,44.3645,44.3645,55400.0
2014-08-29 11:55:00,59.58,59.59,59.55,59.56,35100.0,44.3645,44.372,44.3422,44.3497,35100.0
2014-08-29 12:00:00,59.56,59.62,59.55,59.6,51400.0,44.3497,44.3943,44.3422,44.3794,51400.0
2014-08-29 12:05:00,59.59,59.6,59.57,59.59,40700.0,44.372,44.3794,44.3571,44.372,40700.0
2014-08-29 12:10:00,59.58,59.6,59.56,59.57,55200.0,44.3645,44.3794,44.3497,44.3571,55200.0
2014-08-29 12:15:00,59.58,59.58,59.52,59.52,30000.0,44.3645,44.3645,44.3199,44.3199,30000.0
2014-08-29 12:20:00,59.52,59.53,59.51,59.51,25400.0,44.3199,44.3273,44.3124,44.3124,25400.0
2014-08-29 12:25:00,59.51,59.54,59.5,59.53,70700.0,44.3124,44.3348,44.305,44.3273,70700.0
2014-08-29 12:30:00,59.54,59.54,59.52,59.52,38500.0,44.3348,44.3348,44.3199,44.3199,38500.0
2014-08-29 12:35:00,59.52,59.53,59.5,59.52,37900.0,44.3199,44.3273,44.305,44.3199,37900.0
2014-08-29 12:40:00,59.51,59.52,59.5,59.51,26000.0,44.3124,44.3199,44.305,44.3124,26000.0
2014-08-29 12:45:00,59.51,59.55,59.51,59.54,30100.0,44.3124,44.3422,44.3124,44.3348,30100.0
2014-08-29 12:50:00,59.54,59.55,59.53,59.54,12400.0,44.3348,44.3422,44.3273,44.3348,12400.0
2014-08-29 12:55:00,59.54,59.57,59.51,59.52,38800.0,44.3348,44.3571,44.3124,44.3199,38800.0
2014-08-29 13:00:00,59.51,59.54,59.51,59.52,58800.0,44.3124,44.3348,44.3124,44.3199,58800.0
2014-08-29 13:05:00,59.52,59.52,59.5,59.51,16000.0,44.3199,44.3199,44.305,44.3124,16000.0
2014-08-29 13:10:00,59.51,59.53,59.51,59.53,21200.0,44.3124,44.3273,44.3124,44.3273,21200.0
2014-08-29 13:15:00,59.53,59.55,59.53,59.55,41400.0,44.3273,44.3422,44.3273,44.3422,41400.0
2014-08-29 13:20:00,59.55,59.55,59.52,59.52,50400.0,44.3422,44.3422,44.3199,44.3199,50400.0
2014-08-29 13:25:00,59.52,59.54,59.51,59.52,53300.0,44.3199,44.3348,44.3124,44.3199,53300.0
2014-08-29 13:30:00,59.51,59.55,59.5,59.54,51500.0,44.3124,44.3422,44.305,44.3348,51500.0
2014-08-29 13:35:00,59.54,59.57,59.54,59.56,55600.0,44.3348,44.3571,44.3348,44.3497,55600.0
2014-08-29 13:40:00,59.56,59.58,59.53,59.53,55500.0,44.3497,44.3645,44.3273,44.3273,55500.0
2014-08-29 13:45:00,59.54,59.54,59.51,59.53,38300.0,44.3348,44.3348,44.3124,44.3273,38300.0
2014-08-29 13:50:00,59.53,59.54,59.5,59.52,109500.0,44.3273,44.3348,44.305,44.3199,109500.0
2014-08-29 13:55:00,59.52,59.53,59.5,59.52,35700.0,44.3199,44.3273,44.305,44.3199,35700.0
2014-08-29 14:00:00,59.52,59.56,59.51,59.53,39700.0,44.3199,44.3497,44.3124,44.3273,39700.0
2014-08-29 14:05:00,59.54,59.56,59.53,59.54,54400.0,44.3348,44.3497,44.3273,44.3348,54400.0
2014-08-29 14:10:00,59.54,59.54,59.52,59.52,50000.0,44.3348,44.3348,44.3199,44.3199,50000.0
2014-08-29 14:15:00,59.52,59.54,59.49,59.51,62100.0,44.3199,44.3348,44.2975,44.3124,62100.0
2014-08-29 14:20:00,59.52,59.52,59.5,59.5,31000.0,44.3199,44.3199,44.305,44.305,31000.0
2014-08-29 14:25:00,59.5,59.51,59.48,59.48,44900.0,44.305,44.3124,44.2901,44.2901,44900.0
2014-08-29 14:30:00,59.48,59.49,59.44,59.44,92600.0,44.2901,44.2975,44.2603,44.2603,92600.0
2014-08-29 14:35:00,59.43,59.44,59.37,59.37,169100.0,44.2529,44.2603,44.2082,44.2082,169100.0
2014-08-29 14:40:00,59.38,59.39,59.33,59.35,65500.0,44.2156,44.2231,44.1784,44.1933,65500.0
2014-08-29 14:45:00,59.35,59.37,59.32,59.34,125600.0,44.1933,44.2082,44.1709,44.1858,125600.0
2014-08-29 14:50:00,59.33,59.34,59.31,59.33,52700.0,44.1784,44.1858,44.1635,44.1784,52700.0
2014-08-29 14:55:00,59.33,59.34,59.33,59.33,39000.0,44.1784,44.1858,44.1784,44.1784,39000.0
2014-08-29 15:00:00,59.32,59.33,59.3,59.3,126800.0,44.1709,44.1784,44.156,44.156,126800.0
2014-08-29 15:05:00,59.3,59.3,59.25,59.26,94900.0,44.156,44.156,44.1188,44.1263,94900.0
2014-08-29 15:10:00,59.25,59.27,59.23,59.27,86600.0,44.1188,44.1337,44.1039,44.1337,86600.0
2014-08-29 15:15:00,59.27,59.31,59.27,59.3,74500.0,44.1337,44.1635,44.1337,44.156,74500.0
2014-08-29 15:20:00,59.3,59.32,59.28,59.32,67100.0,44.156,44.1709,44.1412,44.1709,67100.0
2014-08-29 15:25:00,59.32,59.34,59.3,59.33,53300.0,44.1709,44.1858,44.156,44.1784,53300.0
2014-08-29 15:30:00,59.33,59.34,59.31,59.33,82700.0,44.1784,44.1858,44.1635,44.1784,82700.0
2014-08-29 15:35:00,59.34,59.37,59.32,59.37,77100.0,44.1858,44.2082,44.1709,44.2082,77100.0
2014-08-29 15:40:00,59.37,59.39,59.36,59.37,61700.0,44.2082,44.2231,44.2007,44.2082,61700.0
2014-08-29 15:45:00,59.38,59.4,59.36,59.39,162300.0,44.2156,44.2305,44.2007,44.2231,162300.0
2014-08-29 15:50:00,59.39,59.4,59.37,59.38,180700.0,44.2231,44.2305,44.2082,44.2156,180700.0
2014-08-29 15:55:00,59.38,59.46,59.38,59.44,461500.0,44.2156,44.2752,44.2156,44.2603,461500.0
2014-09-02 09:30:00,59.46,59.69,59.41,59.58,350400.0,44.2752,44.4465,44.238,44.3645,350400.0
2014-09-02 09:35:00,59.58,59.58,59.35,59.36,125600.0,44.3645,44.3645,44.1933,44.2007,125600.0
2014-09-02 09:40:00,59.35,59.4,59.26,59.27,138900.0,44.1933,44.2305,44.1263,44.1337,138900.0
2014-09-02 09:45:00,59.26,59.38,59.21,59.36,140900.0,44.1263,44.2156,44.089,44.2007,140900.0
2014-09-02 09:50:00,59.36,59.38,59.28,59.35,107300.0,44.2007,44.2156,44.1412,44.1933,107300.0
2014-09-02 09:55:00,59.34,59.35,59.15,59.27,143500.0,44.1858,44.1933,44.0444,44.1337,143500.0
2014-09-02 10:00:00,59.27,59.34,59.2,59.26,177600.0,44.1337,44.1858,44.0816,44.1263,177600.0
2014-09-02 10:05:00,59.27,59.35,59.26,59.35,129500.0,44.1337,44.1933,44.1263,44.1933,129500.0
2014-09-02 10:10:00,59.35,59.45,59.35,59.45,142200.0,44.1933,44.2677,44.1933,44.2677,142200.0
2014-09-02 10:15:00,59.46,59.47,59.4,59.42,80500.0,44.2752,44.2826,44.2305,44.2454,80500.0
2014-09-02 10:20:00,59.43,59.52,59.39,59.5,74600.0,44.2529,44.3199,44.2231,44.305,74600.0
2014-09-02 10:25:00,59.51,59.52,59.42,59.44,69300.0,44.3124,44.3199,44.2454,44.2603,69300.0
2014-09-02 10:30:00,59.44,59.45,59.39,59.44,81200.0,44.2603,44.2677,44.2231,44.2603,81200.0
2014-09-02 10:35:00,59.44,59.45,59.38,59.43,67000.0,44.2603,44.2677,44.2156,44.2529,67000.0
2014-09-02 10:40:00,59.43,59.53,59.42,59.51,74200.0,44.2529,44.3273,44.2454,44.3124,74200.0
2014-09-02 10:45:00,59.51,59.52,59.47,59.49,41500.0,44.3124,44.3199,44.2826,44.2975,41500.0
2014-09-02 10:50:00,59.49,59.56,59.48,59.55,95100.0,44.2975,44.3497,44.2901,44.3422,95100.0
2014-09-02 10:55:00,59.55,59.63,59.55,59.62,120300.0,44.3422,44.4018,44.3422,44.3943,120300.0
2014-09-02 11:00:00,59.62,59.68,59.62,59.65,138500.0,44.3943,44.439,44.3943,44.4167,138500.0
2014-09-02 11:05:00,59.64,59.65,59.57,59.61,64400.0,44.4092,44.4167,44.3571,44.3869,64400.0
2014-09-02 11:10:00,59.61,59.65,59.57,59.57,76400.0,44.3869,44.4167,44.3571,44.3571,76400.0
2014-09-02 11:15:00,59.58,59.59,59.5,59.51,112600.0,44.3645,44.372,44.305,44.3124,112600.0
2014-09-02 11:20:00,59.51,59.54,59.46,59.48,76400.0,44.3124,44.3348,44.2752,44.2901,76400.0
2014-09-02 11:25:00,59.48,59.48,59.41,59.43,96200.0,44.2901,44.2901,44.238,44.2529,96200.0
2014-09-02 11:30:00,59.44,59.51,59.44,59.49,154000.0,44.2603,44.3124,44.2603,44.2975,154000.0
2014-09-02 11:35:00,59.5,59.51,59.46,59.49,44900.0,44.305,44.3124,44.2752,44.2975,44900.0
2014-09-02 11:40:00,59.49,59.49,59.4,59.48,106100.0,44.2975,44.2975,44.2305,44.2901,106100.0
2014-09-02 11:45:00,59.48,59.5,59.38,59.41,90100.0,44.2901,44.305,44.2156,44.238,90100.0
2014-09-02 11:50:00,59.41,59.42,59.32,59.33,56000.0,44.238,44.2454,44.1709,44.1784,56000.0
2014-09-02 11:55:00,59.34,59.36,59.29,59.33,50200.0,44.1858,44.2007,44.1486,44.1784,50200.0
2014-09-02 12:00:00,59.33,59.37,59.31,59.36,50400.0,44.1784,44.2082,44.1635,44.2007,50400.0
2014-09-02 12:05:00,59.36,59.4,59.33,59.39,67500.0,44.2007,44.2305,44.1784,44.2231,67500.0
2014-09-02 12:10:00,59.39,59.41,59.37,59.38,59900.0,44.2231,44.238,44.2082,44.2156,59900.0
2014-09-02 12:15:00,59.38,59.42,59.37,59.41,32600.0,44.2156,44.2454,44.2082,44.238,32600.0
2014-09-02 12:20:00,59.42,59.42,59.37,59.39,41300.0,44.2454,44.2454,44.2082,44.2231,41300.0
2014-09-02 12:25:00,59.39,59.42,59.39,59.39,58200.0,44.2231,44.2454,44.2231,44.2231,58200.0
2014-09-02 12:30:00,59.4,59.4,59.28,59.3,74400.0,44.2305,44.2305,44.1412,44.156,74400.0
2014-09-02 12:35:00,59.29,59.29,59.19,59.21,74300.0,44.1486,44.1486,44.0741,44.089,74300.0
2014-09-02 12:40:00,59.21,59.27,59.19,59.19,64100.0,44.089,44.1337,44.0741,44.0741,64100.0
2014-09-02 12:45:00,59.19,59.26,59.18,59.25,42200.0,44.0741,44.1263,44.0667,44.1188,42200.0
2014-09-02 12:50:00,59.25,59.28,59.22,59.27,43300.0,44.1188,44.1412,44.0965,44.1337,43300.0
2014-09-02 12:55:00,59.27,59.29,59.22,59.22,38200.0,44.1337,44.1486,44.0965,44.0965,38200.0
2014-09-02 13:00:00,59.23,59.25,59.19,59.23,71300.0,44.1039,44.1188,44.0741,44.1039,71300.0
2014-09-02 13:05:00,59.23,59.28,59.22,59.26,34700.0,44.1039,44.1412,44.0965,44.1263,34700.0
2014-09-02 13:10:00,59.27,59.27,59.24,59.26,38600.0,44.1337,44.1337,44.1114,44.1263,38600.0
2014-09-02 13:15:00,59.27,59.28,59.24,59.25,28100.0,44.1337,44.1412,44.1114,44.1188,28100.0
2014-09-02 13:20:00,59.25,59.28,59.25,59.26,58200.0,44.1188,44.1412,44.1188,44.1263,58200.0
2014-09-02 13:25:00,59.26,59.27,59.21,59.24,45200.0,44.1263,44.1337,44.089,44.1114,45200.0
2014-09-02 13:30:00,59.24,59.25,59.2,59.21,32500.0,44.1114,44.1188,44.0816,44.089,32500.0
2014-09-02 13:35:00,59.2,59.29,59.2,59.29,132900.0,44.0816,44.1486,44.0816,44.1486,132900.0
2014-09-02 13:40:00,59.29,59.3,59.28,59.28,39500.0,44.1486,44.156,44.1412,44.1412,39500.0
2014-09-02 13:45:00,59.28,59.3,59.27,59.28,31300.0,44.1412,44.156,44.1337,44.1412,31300.0
2014-09-02 13:50:00,59.28,59.34,59.27,59.31,67400.0,44.1412,44.1858,44.1337,44.1635,67400.0
2014-09-02 13:55:00,59.31,59.34,59.3,59.33,49500.0,44.1635,44.1858,44.156,44.1784,49500.0
2014-09-02 14:00:00,59.33,59.41,59.32,59.41,67000.0,44.1784,44.238,44.1709,44.238,67000.0
2014-09-02 14:05:00,59.4,59.46,59.4,59.46,116800.0,44.2305,44.2752,44.2305,44.2752,116800.0
2014-09-02 14:10:00,59.46,59.5,59.42,59.48,65100.0,44.2752,44.305,44.2454,44.2901,65100.0
2014-09-02 14:15:00,59.48,59.53,59.47,59.51,73400.0,44.2901,44.3273,44.2826,44.3124,73400.0
2014-09-02 14:20:00,59.51,59.53,59.48,59.49,69700.0,44.3124,44.3273,44.2901,44.2975,69700.0
2014-09-02 14:25:00,59.49,59.52,59.48,59.5,43400.0,44.2975,44.3199,44.2901,44.305,43400.0
2014-09-02 14:30:00,59.5,59.52,59.45,59.47,72200.0,44.305,44.3199,44.2677,44.2826,72200.0
2014-09-02 14:35:00,59.47,59.51,59.44,59.5,53700.0,44.2826,44.3124,44.2603,44.305,53700.0
2014-09-02 14:40:00,59.49,59.51,59.48,59.5,38600.0,44.2975,44.3124,44.2901,44.305,38600.0
2014-09-02 14:45:00,59.5,59.53,59.49,59.51,54200.0,44.305,44.3273,44.2975,44.3124,54200.0
2014-09-02 14:50:00,59.51,59.57,59.49,59.57,161700.0,44.3124,44.3571,44.2975,44.3571,161700.0
2014-09-02 14:55:00,59.56,59.59,59.56,59.59,58700.0,44.3497,44.372,44.3497,44.372,58700.0
2014-09-02 15:00:00,59.58,59.63,59.58,59.62,106100.0,44.3645,44.4018,44.3645,44.3943,106100.0
2014-09-02 15:05:00,59.62,59.62,59.58,59.61,103300.0,44.3943,44.3943,44.3645,44.3869,103300.0
2014-09-02 15:10:00,59.61,59.64,59.6,59.64,90200.0,44.3869,44.4092,44.3794,44.4092,90200.0
2014-09-02 15:15:00,59.64,59.64,59.62,59.62,95000.0,44.4092,44.4092,44.3943,44.3943,95000.0
2014-09-02 15:20:00,59.62,59.65,59.61,59.64,67600.0,44.3943,44.4167,44.3869,44.4092,67600.0
2014-09-02 15:25:00,59.63,59.65,59.62,59.65,72300.0,44.4018,44.4167,44.3943,44.4167,72300.0
2014-09-02 15:30:00,59.64,59.64,59.58,59.59,134000.0,44.4092,44.4092,44.3645,44.372,134000.0
2014-09-02 15:35:00,59.58,59.6,59.57,59.59,90900.0,44.3645,44.3794,44.3571,44.372,90900.0
2014-09-02 15:40:00,59.59,59.7,59.59,59.69,196900.0,44.372,44.4539,44.372,44.4465,196900.0
2014-09-02 15:45:00,59.69,59.69,59.66,59.68,154800.0,44.4465,44.4465,44.4241,44.439,154800.0
2014-09-02 15:50:00,59.68,59.71,59.64,59.64,243800.0,44.439,44.4613,44.4092,44.4092,243800.0
2014-09-02 15:55:00,59.64,59.68,59.64,59.67,349700.0,44.4092,44.439,44.4092,44.4316,349700.0
2014-09-03 09:30:00,60.02,60.11,59.8,60.0,1258300.0,44.6922,44.7592,44.5284,44.6773,1258300.0
2014-09-03 09:35:00,60.0,60.1,60.0,60.02,287400.0,44.6773,44.7517,44.6773,44.6922,287400.0
2014-09-03 09:40:00,60.01,60.25,59.98,60.25,347400.0,44.6847,44.8634,44.6624,44.8634,347400.0
2014-09-03 09:45:00,60.25,60.35,60.21,60.34,346200.0,44.8634,44.9379,44.8337,44.9305,346200.0
2014-09-03 09:50:00,60.34,60.37,60.24,60.25,236300.0,44.9305,44.9528,44.856,44.8634,236300.0
2014-09-03 09:55:00,60.26,60.29,60.2,60.22,157300.0,44.8709,44.8932,44.8262,44.8411,157300.0
2014-09-03 10:00:00,60.22,60.23,60.13,60.16,195100.0,44.8411,44.8485,44.7741,44.7964,195100.0
2014-09-03 10:05:00,60.16,60.22,60.1,60.1,221700.0,44.7964,44.8411,44.7517,44.7517,221700.0
2014-09-03 10:10:00,60.11,60.13,60.05,60.09,467600.0,44.7592,44.7741,44.7145,44.7443,467600.0
2014-09-03 10:15:00,60.09,60.1,60.07,60.08,174100.0,44.7443,44.7517,44.7294,44.7369,174100.0
2014-09-03 10:20:00,60.09,60.1,59.92,59.96,298900.0,44.7443,44.7517,44.6177,44.6475,298900.0
2014-09-03 10:25:00,59.96,60.0,59.94,59.98,158300.0,44.6475,44.6773,44.6326,44.6624,158300.0
2014-09-03 10:30:00,59.98,60.05,59.98,60.03,99100.0,44.6624,44.7145,44.6624,44.6996,99100.0
2014-09-03 10:35:00,60.03,60.04,59.96,59.97,104000.0,44.6996,44.7071,44.6475,44.6549,104000.0
2014-09-03 10:40:00,59.98,60.05,59.98,60.04,94300.0,44.6624,44.7145,44.6624,44.7071,94300.0
2014-09-03 10:45:00,60.05,60.05,59.95,59.98,172600.0,44.7145,44.7145,44.6401,44.6624,172600.0
2014-09-03 10:50:00,59.99,60.03,59.96,59.96,75600.0,44.6698,44.6996,44.6475,44.6475,75600.0
2014-09-03 10:55:00,59.97,60.0,59.96,59.96,96000.0,44.6549,44.6773,44.6475,44.6475,96000.0
2014-09-03 11:00:00,59.96,60.04,59.96,60.01,99600.0,44.6475,44.7071,44.6475,44.6847,99600.0
2014-09-03 11:05:00,60.01,60.04,60.0,60.04,53000.0,44.6847,44.7071,44.6773,44.7071,53000.0
2014-09-03 11:10:00,60.03,60.04,59.99,60.01,84700.0,44.6996,44.7071,44.6698,44.6847,84700.0
2014-09-03 11:15:00,60.0,60.0,59.83,59.83,263400.0,44.6773,44.6773,44.5507,44.5507,263400.0
2014-09-03 11:20:00,59.84,59.84,59.75,59.8,274900.0,44.5581,44.5581,44.4911,44.5284,274900.0
2014-09-03 11:25:00,59.8,59.8,59.59,59.61,238100.0,44.5284,44.5284,44.372,44.3869,238100.0
2014-09-03 11:30:00,59.61,59.71,59.58,59.7,181900.0,44.3869,44.4613,44.3645,44.4539,181900.0
2014-09-03 11:35:00,59.7,59.82,59.7,59.79,127600.0,44.4539,44.5433,44.4539,44.5209,127600.0
2014-09-03 11:40:00,59.79,59.8,59.7,59.73,103600.0,44.5209,44.5284,44.4539,44.4762,103600.0
2014-09-03 11:45:00,59.73,59.74,59.68,59.71,139100.0,44.4762,44.4837,44.439,44.4613,139100.0
2014-09-03 11:50:00,59.7,59.75,59.68,59.75,119400.0,44.4539,44.4911,44.439,44.4911,119400.0
2014-09-03 11:55:00,59.75,59.75,59.62,59.62,61200.0,44.4911,44.4911,44.3943,44.3943,61200.0
2014-09-03 12:00:00,59.63,59.66,59.61,59.65,90300.0,44.4018,44.4241,44.3869,44.4167,90300.0
2014-09-03 12:05:00,59.65,59.67,59.61,59.62,48000.0,44.4167,44.4316,44.3869,44.3943,48000.0
2014-09-03 12:10:00,59.61,59.68,59.61,59.68,67800.0,44.3869,44.439,44.3869,44.439,67800.0
2014-09-03 12:15:00,59.68,59.74,59.67,59.72,63000.0,44.439,44.4837,44.4316,44.4688,63000.0
2014-09-03 12:20:00,59.72,59.72,59.69,59.71,59400.0,44.4688,44.4688,44.4465,44.4613,59400.0
2014-09-03 12:25:00,59.71,59.73,59.7,59.7,44400.0,44.4613,44.4762,44.4539,44.4539,44400.0
2014-09-03 12:30:00,59.71,59.73,59.7,59.73,46700.0,44.4613,44.4762,44.4539,44.4762,46700.0
2014-09-03 12:35:00,59.73,59.78,59.71,59.77,32900.0,44.4762,44.5135,44.4613,44.506,32900.0
2014-09-03 12:40:00,59.76,59.81,59.76,59.8,44600.0,44.4986,44.5358,44.4986,44.5284,44600.0
2014-09-03 12:45:00,59.8,59.8,59.74,59.74,100000.0,44.5284,44.5284,44.4837,44.4837,100000.0
2014-09-03 12:50:00,59.75,59.76,59.72,59.75,125900.0,44.4911,44.4986,44.4688,44.4911,125900.0
2014-09-03 12:55:00,59.75,59.82,59.75,59.81,50000.0,44.4911,44.5433,44.4911,44.5358,50000.0
2014-09-03 13:00:00,59.81,59.82,59.75,59.75,63600.0,44.5358,44.5433,44.4911,44.4911,63600.0
2014-09-03 13:05:00,59.76,59.82,59.76,59.79,49900.0,44.4986,44.5433,44.4986,44.5209,49900.0
2014-09-03 13:10:00,59.79,59.81,59.78,59.79,31800.0,44.5209,44.5358,44.5135,44.5209,31800.0
2014-09-03 13:15:00,59.8,59.8,59.74,59.75,25700.0,44.5284,44.5284,44.4837,44.4911,25700.0
2014-09-03 13:20:00,59.75,59.75,59.72,59.73,53500.0,44.4911,44.4911,44.4688,44.4762,53500.0
2014-09-03 13:25:00,59.73,59.78,59.73,59.78,32600.0,44.4762,44.5135,44.4762,44.5135,32600.0
2014-09-03 13:30:00,59.78,59.81,59.77,59.8,44900.0,44.5135,44.5358,44.506,44.5284,44900.0
2014-09-03 13:35:00,59.8,59.81,59.76,59.77,38400.0,44.5284,44.5358,44.4986,44.506,38400.0
2014-09-03 13:40:00,59.77,59.78,59.75,59.77,34600.0,44.506,44.5135,44.4911,44.506,34600.0
2014-09-03 13:45:00,59.76,59.78,59.75,59.77,35600.0,44.4986,44.5135,44.4911,44.506,35600.0
2014-09-03 13:50:00,59.76,59.77,59.7,59.75,66200.0,44.4986,44.506,44.4539,44.4911,66200.0
2014-09-03 13:55:00,59.74,59.8,59.73,59.8,31200.0,44.4837,44.5284,44.4762,44.5284,31200.0
2014-09-03 14:00:00,59.8,59.8,59.74,59.77,37400.0,44.5284,44.5284,44.4837,44.506,37400.0
2014-09-03 14:05:00,59.77,59.8,59.76,59.76,46800.0,44.506,44.5284,44.4986,44.4986,46800.0
2014-09-03 14:10:00,59.76,59.77,59.72,59.72,32800.0,44.4986,44.506,44.4688,44.4688,32800.0
2014-09-03 14:15:00,59.73,59.73,59.65,59.65,59700.0,44.4762,44.4762,44.4167,44.4167,59700.0
2014-09-03 14:20:00,59.66,59.7,59.63,59.7,62900.0,44.4241,44.4539,44.4018,44.4539,62900.0
2014-09-03 14:25:00,59.7,59.71,59.64,59.67,48500.0,44.4539,44.4613,44.4092,44.4316,48500.0
2014-09-03 14:30:00,59.68,59.71,59.65,59.65,50100.0,44.439,44.4613,44.4167,44.4167,50100.0
2014-09-03 14:35:00,59.66,59.68,59.66,59.67,42000.0,44.4241,44.439,44.4241,44.4316,42000.0
2014-09-03 14:40:00,59.66,59.69,59.66,59.67,33800.0,44.4241,44.4465,44.4241,44.4316,33800.0
2014-09-03 14:45:00,59.67,59.68,59.63,59.63,47500.0,44.4316,44.439,44.4018,44.4018,47500.0
2014-09-03 14:50:00,59.64,59.64,59.61,59.62,71200.0,44.4092,44.4092,44.3869,44.3943,71200.0
2014-09-03 14:55:00,59.62,59.62,59.53,59.53,143700.0,44.3943,44.3943,44.3273,44.3273,143700.0
2014-09-03 15:00:00,59.52,59.53,59.46,59.5,176800.0,44.3199,44.3273,44.2752,44.305,176800.0
2014-09-03 15:05:00,59.5,59.56,59.47,59.55,93400.0,44.305,44.3497,44.2826,44.3422,93400.0
2014-09-03 15:10:00,59.56,59.58,59.53,59.54,57300.0,44.3497,44.3645,44.3273,44.3348,57300.0
2014-09-03 15:15:00,59.55,59.61,59.54,59.61,76200.0,44.3422,44.3869,44.3348,44.3869,76200.0
2014-09-03 15:20:00,59.6,59.61,59.55,59.58,58700.0,44.3794,44.3869,44.3422,44.3645,58700.0
2014-09-03 15:25:00,59.58,59.63,59.58,59.62,69000.0,44.3645,44.4018,44.3645,44.3943,69000.0
2014-09-03 15:30:00,59.62,59.66,59.61,59.65,130700.0,44.3943,44.4241,44.3869,44.4167,130700.0
2014-09-03 15:35:00,59.65,59.69,59.65,59.65,97100.0,44.4167,44.4465,44.4167,44.4167,97100.0
2014-09-03 15:40:00,59.66,59.71,59.65,59.66,173900.0,44.4241,44.4613,44.4167,44.4241,173900.0
2014-09-03 15:45:00,59.67,59.69,59.63,59.69,164400.0,44.4316,44.4465,44.4018,44.4465,164400.0
2014-09-03 15:50:00,59.69,59.75,59.69,59.7,304100.0,44.4465,44.4911,44.4465,44.4539,304100.0
2014-09-03 15:55:00,59.7,59.75,59.69,59.71,311800.0,44.4539,44.4911,44.4465,44.4613,311800.0
2014-09-04 09:30:00,59.58,60.0,59.58,60.0,454300.0,44.3645,44.6773,44.3645,44.6773,454300.0
2014-09-04 09:35:00,59.99,60.08,59.96,60.0,181400.0,44.6698,44.7369,44.6475,44.6773,181400.0
2014-09-04 09:40:00,60.0,60.07,59.99,60.06,132500.0,44.6773,44.7294,44.6698,44.722,132500.0
2014-09-04 09:45:00,60.06,60.09,59.93,59.93,205100.0,44.722,44.7443,44.6252,44.6252,205100.0
2014-09-04 09:50:00,59.94,60.01,59.93,60.0,213300.0,44.6326,44.6847,44.6252,44.6773,213300.0
2014-09-04 09:55:00,60.01,60.02,59.97,59.98,119800.0,44.6847,44.6922,44.6549,44.6624,119800.0
2014-09-04 10:00:00,59.99,60.03,59.98,60.02,325900.0,44.6698,44.6996,44.6624,44.6922,325900.0
2014-09-04 10:05:00,60.03,60.07,60.0,60.04,189600.0,44.6996,44.7294,44.6773,44.7071,189600.0
2014-09-04 10:10:00,60.04,60.13,60.04,60.13,271600.0,44.7071,44.7741,44.7071,44.7741,271600.0
2014-09-04 10:15:00,60.12,60.14,60.04,60.07,266800.0,44.7666,44.7815,44.7071,44.7294,266800.0
2014-09-04 10:20:00,60.06,60.07,60.03,60.05,139900.0,44.722,44.7294,44.6996,44.7145,139900.0
2014-09-04 10:25:00,60.05,60.08,60.03,60.04,101800.0,44.7145,44.7369,44.6996,44.7071,101800.0
2014-09-04 10:30:00,60.04,60.08,60.03,60.03,95200.0,44.7071,44.7369,44.6996,44.6996,95200.0
2014-09-04 10:35:00,60.04,60.04,60.0,60.02,98800.0,44.7071,44.7071,44.6773,44.6922,98800.0
2014-09-04 10:40:00,60.02,60.07,60.02,60.05,71300.0,44.6922,44.7294,44.6922,44.7145,71300.0
2014-09-04 10:45:00,60.05,60.09,60.04,60.07,136400.0,44.7145,44.7443,44.7071,44.7294,136400.0
2014-09-04 10:50:00,60.07,60.1,60.04,60.1,108800.0,44.7294,44.7517,44.7071,44.7517,108800.0
2014-09-04 10:55:00,60.1,60.1,60.05,60.07,78800.0,44.7517,44.7517,44.7145,44.7294,78800.0
2014-09-04 11:00:00,60.07,60.12,60.06,60.06,117700.0,44.7294,44.7666,44.722,44.722,117700.0
2014-09-04 11:05:00,60.06,60.08,60.03,60.08,112300.0,44.722,44.7369,44.6996,44.7369,112300.0
2014-09-04 11:10:00,60.07,60.12,60.07,60.08,97300.0,44.7294,44.7666,44.7294,44.7369,97300.0
2014-09-04 11:15:00,60.09,60.1,60.06,60.1,64100.0,44.7443,44.7517,44.722,44.7517,64100.0
2014-09-04 11:20:00,60.09,60.1,60.01,60.05,139000.0,44.7443,44.7517,44.6847,44.7145,139000.0
2014-09-04 11:25:00,60.04,60.06,60.0,60.0,95100.0,44.7071,44.722,44.6773,44.6773,95100.0
2014-09-04 11:30:00,60.01,60.05,60.0,60.05,53300.0,44.6847,44.7145,44.6773,44.7145,53300.0
2014-09-04 11:35:00,60.04,60.05,60.03,60.05,61600.0,44.7071,44.7145,44.6996,44.7145,61600.0
2014-09-04 11:40:00,60.05,60.06,60.03,60.05,49500.0,44.7145,44.722,44.6996,44.7145,49500.0
2014-09-04 11:45:00,60.05,60.07,60.03,60.05,59500.0,44.7145,44.7294,44.6996,44.7145,59500.0
2014-09-04 11:50:00,60.05,60.08,60.05,60.08,58700.0,44.7145,44.7369,44.7145,44.7369,58700.0
2014-09-04 11:55:00,60.08,60.08,60.05,60.08,45700.0,44.7369,44.7369,44.7145,44.7369,45700.0
2014-09-04 12:00:00,60.08,60.11,60.07,60.1,96500.0,44.7369,44.7592,44.7294,44.7517,96500.0
2014-09-04 12:05:00,60.1,60.11,60.07,60.08,76800.0,44.7517,44.7592,44.7294,44.7369,76800.0
2014-09-04 12:10:00,60.08,60.08,60.02,60.04,97400.0,44.7369,44.7369,44.6922,44.7071,97400.0
2014-09-04 12:15:00,60.04,60.05,60.03,60.03,27000.0,44.7071,44.7145,44.6996,44.6996,27000.0
2014-09-04 12:20:00,60.03,60.04,60.01,60.02,45400.0,44.6996,44.7071,44.6847,44.6922,45400.0
2014-09-04 12:25:00,60.03,60.03,59.98,60.0,53400.0,44.6996,44.6996,44.6624,44.6773,53400.0
2014-09-04 12:30:00,60.0,60.02,59.99,60.01,54200.0,44.6773,44.6922,44.6698,44.6847,54200.0
2014-09-04 12:35:00,60.0,60.07,60.0,60.07,35800.0,44.6773,44.7294,44.6773,44.7294,35800.0
2014-09-04 12:40:00,60.06,60.09,60.05,60.05,39700.0,44.722,44.7443,44.7145,44.7145,39700.0
2014-09-04 12:45:00,60.05,60.07,60.01,60.03,47900.0,44.7145,44.7294,44.6847,44.6996,47900.0
2014-09-04 12:50:00,60.02,60.04,60.02,60.04,28400.0,44.6922,44.7071,44.6922,44.7071,28400.0
2014-09-04 12:55:00,60.03,60.03,60.0,60.0,30400.0,44.6996,44.6996,44.6773,44.6773,30400.0
2014-09-04 13:00:00,60.0,60.02,59.98,59.98,34300.0,44.6773,44.6922,44.6624,44.6624,34300.0
2014-09-04 13:05:00,59.98,59.99,59.96,59.97,58500.0,44.6624,44.6698,44.6475,44.6549,58500.0
2014-09-04 13:10:00,59.97,59.98,59.91,59.92,51600.0,44.6549,44.6624,44.6103,44.6177,51600.0
2014-09-04 13:15:00,59.93,59.94,59.89,59.9,32600.0,44.6252,44.6326,44.5954,44.6028,32600.0
2014-09-04 13:20:00,59.9,59.92,59.84,59.86,79000.0,44.6028,44.6177,44.5581,44.573,79000.0
2014-09-04 13:25:00,59.87,59.88,59.85,59.85,26200.0,44.5805,44.5879,44.5656,44.5656,26200.0
2014-09-04 13:30:00,59.86,59.88,59.82,59.82,65900.0,44.573,44.5879,44.5433,44.5433,65900.0
2014-09-04 13:35:00,59.82,59.82,59.78,59.79,50400.0,44.5433,44.5433,44.5135,44.5209,50400.0
2014-09-04 13:40:00,59.8,59.84,59.79,59.82,32800.0,44.5284,44.5581,44.5209,44.5433,32800.0
2014-09-04 13:45:00,59.82,59.85,59.81,59.85,34100.0,44.5433,44.5656,44.5358,44.5656,34100.0
2014-09-04 13:50:00,59.85,59.88,59.84,59.86,38600.0,44.5656,44.5879,44.5581,44.573,38600.0
2014-09-04 13:55:00,59.86,59.87,59.83,59.83,23000.0,44.573,44.5805,44.5507,44.5507,23000.0
2014-09-04 14:00:00,59.83,59.88,59.83,59.88,92300.0,44.5507,44.5879,44.5507,44.5879,92300.0
2014-09-04 14:05:00,59.87,59.88,59.83,59.84,45100.0,44.5805,44.5879,44.5507,44.5581,45100.0
2014-09-04 14:10:00,59.84,59.85,59.82,59.85,53900.0,44.5581,44.5656,44.5433,44.5656,53900.0
2014-09-04 14:15:00,59.86,59.86,59.8,59.82,47300.0,44.573,44.573,44.5284,44.5433,47300.0
2014-09-04 14:20:00,59.82,59.82,59.79,59.79,22300.0,44.5433,44.5433,44.5209,44.5209,22300.0
2014-09-04 14:25:00,59.79,59.85,59.78,59.8,67700.0,44.5209,44.5656,44.5135,44.5284,67700.0
2014-09-04 14:30:00,59.8,59.8,59.67,59.67,78000.0,44.5284,44.5284,44.4316,44.4316,78000.0
2014-09-04 14:35:00,59.67,59.7,59.61,59.62,138900.0,44.4316,44.4539,44.3869,44.3943,138900.0
2014-09-04 14:40:00,59.62,59.63,59.58,59.6,165600.0,44.3943,44.4018,44.3645,44.3794,165600.0
2014-09-04 14:45:00,59.6,59.62,59.59,59.62,56300.0,44.3794,44.3943,44.372,44.3943,56300.0
2014-09-04 14:50:00,59.62,59.69,59.6,59.68,61200.0,44.3943,44.4465,44.3794,44.439,61200.0
2014-09-04 14:55:00,59.68,59.74,59.59,59.6,121200.0,44.439,44.4837,44.372,44.3794,121200.0
2014-09-04 15:00:00,59.6,59.62,59.55,59.62,78100.0,44.3794,44.3943,44.3422,44.3943,78100.0
2014-09-04 15:05:00,59.61,59.63,59.56,59.61,129700.0,44.3869,44.4018,44.3497,44.3869,129700.0
2014-09-04 15:10:00,59.6,59.61,59.48,59.48,163600.0,44.3794,44.3869,44.2901,44.2901,163600.0
2014-09-04 15:15:00,59.5,59.58,59.45,59.47,170300.0,44.305,44.3645,44.2677,44.2826,170300.0
2014-09-04 15:20:00,59.47,59.56,59.43,59.54,175000.0,44.2826,44.3497,44.2529,44.3348,175000.0
2014-09-04 15:25:00,59.54,59.64,59.54,59.63,89600.0,44.3348,44.4092,44.3348,44.4018,89600.0
2014-09-04 15:30:00,59.64,59.65,59.58,59.58,133900.0,44.4092,44.4167,44.3645,44.3645,133900.0
2014-09-04 15:35:00,59.59,59.64,59.58,59.59,94500.0,44.372,44.4092,44.3645,44.372,94500.0
2014-09-04 15:40:00,59.6,59.65,59.57,59.65,144200.0,44.3794,44.4167,44.3571,44.4167,144200.0
2014-09-04 15:45:00,59.64,59.7,59.63,59.7,160600.0,44.4092,44.4539,44.4018,44.4539,160600.0
2014-09-04 15:50:00,59.7,59.71,59.65,59.7,234700.0,44.4539,44.4613,44.4167,44.4539,234700.0
2014-09-04 15:55:00,59.7,59.72,59.66,59.72,277000.0,44.4539,44.4688,44.4241,44.4688,277000.0
2014-09-05 09:30:00,59.62,59.68,59.48,59.51,259600.0,44.3943,44.439,44.2901,44.3124,259600.0
2014-09-05 09:35:00,59.52,59.52,59.36,59.39,106500.0,44.3199,44.3199,44.2007,44.2231,106500.0
2014-09-05 09:40:00,59.4,59.66,59.38,59.65,127000.0,44.2305,44.4241,44.2156,44.4167,127000.0
2014-09-05 09:45:00,59.65,59.7,59.58,59.64,106500.0,44.4167,44.4539,44.3645,44.4092,106500.0
2014-09-05 09:50:00,59.63,59.64,59.47,59.49,166500.0,44.4018,44.4092,44.2826,44.2975,166500.0
2014-09-05 09:55:00,59.49,59.62,59.48,59.54,86500.0,44.2975,44.3943,44.2901,44.3348,86500.0
2014-09-05 10:00:00,59.54,59.55,59.43,59.46,93200.0,44.3348,44.3422,44.2529,44.2752,93200.0
2014-09-05 10:05:00,59.46,59.49,59.41,59.47,80600.0,44.2752,44.2975,44.238,44.2826,80600.0
2014-09-05 10:10:00,59.48,59.49,59.37,59.39,85200.0,44.2901,44.2975,44.2082,44.2231,85200.0
2014-09-05 10:15:00,59.4,59.43,59.26,59.26,132800.0,44.2305,44.2529,44.1263,44.1263,132800.0
2014-09-05 10:20:00,59.27,59.38,59.27,59.31,70100.0,44.1337,44.2156,44.1337,44.1635,70100.0
2014-09-05 10:25:00,59.31,59.38,59.3,59.33,50300.0,44.1635,44.2156,44.156,44.1784,50300.0
2014-09-05 10:30:00,59.33,59.38,59.27,59.38,79600.0,44.1784,44.2156,44.1337,44.2156,79600.0
2014-09-05 10:35:00,59.37,59.41,59.24,59.25,72900.0,44.2082,44.238,44.1114,44.1188,72900.0
2014-09-05 10:40:00,59.25,59.33,59.22,59.33,128200.0,44.1188,44.1784,44.0965,44.1784,128200.0
2014-09-05 10:45:00,59.33,59.39,59.3,59.33,86900.0,44.1784,44.2231,44.156,44.1784,86900.0
2014-09-05 10:50:00,59.33,59.46,59.32,59.44,72300.0,44.1784,44.2752,44.1709,44.2603,72300.0
2014-09-05 10:55:00,59.43,59.46,59.41,59.45,42900.0,44.2529,44.2752,44.238,44.2677,42900.0
2014-09-05 11:00:00,59.45,59.54,59.4,59.53,116300.0,44.2677,44.3348,44.2305,44.3273,116300.0
2014-09-05 11:05:00,59.53,59.59,59.52,59.58,71000.0,44.3273,44.372,44.3199,44.3645,71000.0
2014-09-05 11:10:00,59.58,59.59,59.5,59.51,78600.0,44.3645,44.372,44.305,44.3124,78600.0
2014-09-05 11:15:00,59.51,59.56,59.51,59.56,49400.0,44.3124,44.3497,44.3124,44.3497,49400.0
2014-09-05 11:20:00,59.56,59.59,59.52,59.56,81900.0,44.3497,44.372,44.3199,44.3497,81900.0
2014-09-05 11:25:00,59.56,59.57,59.49,59.54,63700.0,44.3497,44.3571,44.2975,44.3348,63700.0
2014-09-05 11:30:00,59.54,59.59,59.46,59.47,65900.0,44.3348,44.372,44.2752,44.2826,65900.0
2014-09-05 11:35:00,59.47,59.5,59.46,59.46,47600.0,44.2826,44.305,44.2752,44.2752,47600.0
2014-09-05 11:40:00,59.47,59.51,59.46,59.48,93400.0,44.2826,44.3124,44.2752,44.2901,93400.0
2014-09-05 11:45:00,59.48,59.52,59.46,59.48,25400.0,44.2901,44.3199,44.2752,44.2901,25400.0
2014-09-05 11:50:00,59.48,59.55,59.48,59.55,40400.0,44.2901,44.3422,44.2901,44.3422,40400.0
2014-09-05 11:55:00,59.56,59.58,59.53,59.54,51300.0,44.3497,44.3645,44.3273,44.3348,51300.0
2014-09-05 12:00:00,59.54,59.57,59.52,59.56,25700.0,44.3348,44.3571,44.3199,44.3497,25700.0
2014-09-05 12:05:00,59.56,59.6,59.54,59.56,73200.0,44.3497,44.3794,44.3348,44.3497,73200.0
2014-09-05 12:10:00,59.57,59.63,59.55,59.63,44900.0,44.3571,44.4018,44.3422,44.4018,44900.0
2014-09-05 12:15:00,59.63,59.65,59.59,59.6,32300.0,44.4018,44.4167,44.372,44.3794,32300.0
2014-09-05 12:20:00,59.59,59.61,59.54,59.58,47200.0,44.372,44.3869,44.3348,44.3645,47200.0
2014-09-05 12:25:00,59.58,59.63,59.58,59.63,33600.0,44.3645,44.4018,44.3645,44.4018,33600.0
2014-09-05 12:30:00,59.63,59.68,59.62,59.65,65400.0,44.4018,44.439,44.3943,44.4167,65400.0
2014-09-05 12:35:00,59.64,59.67,59.62,59.65,28200.0,44.4092,44.4316,44.3943,44.4167,28200.0
2014-09-05 12:40:00,59.65,59.74,59.65,59.74,88000.0,44.4167,44.4837,44.4167,44.4837,88000.0
2014-09-05 12:45:00,59.74,59.75,59.7,59.7,37300.0,44.4837,44.4911,44.4539,44.4539,37300.0
2014-09-05 12:50:00,59.69,59.71,59.66,59.7,28900.0,44.4465,44.4613,44.4241,44.4539,28900.0
2014-09-05 12:55:00,59.7,59.71,59.66,59.68,42100.0,44.4539,44.4613,44.4241,44.439,42100.0
2014-09-05 13:00:00,59.68,59.72,59.66,59.67,51800.0,44.439,44.4688,44.4241,44.4316,51800.0
2014-09-05 13:05:00,59.67,59.74,59.67,59.7,64700.0,44.4316,44.4837,44.4316,44.4539,64700.0
2014-09-05 13:10:00,59.71,59.72,59.67,59.69,31100.0,44.4613,44.4688,44.4316,44.4465,31100.0
2014-09-05 13:15:00,59.69,59.73,59.68,59.73,38000.0,44.4465,44.4762,44.439,44.4762,38000.0
2014-09-05 13:20:00,59.73,59.74,59.67,59.67,29000.0,44.4762,44.4837,44.4316,44.4316,29000.0
2014-09-05 13:25:00,59.67,59.7,59.66,59.69,32700.0,44.4316,44.4539,44.4241,44.4465,32700.0
2014-09-05 13:30:00,59.69,59.71,59.68,59.68,26700.0,44.4465,44.4613,44.439,44.439,26700.0
2014-09-05 13:35:00,59.68,59.73,59.68,59.73,38500.0,44.439,44.4762,44.439,44.4762,38500.0
2014-09-05 13:40:00,59.73,59.73,59.66,59.66,66400.0,44.4762,44.4762,44.4241,44.4241,66400.0
2014-09-05 13:45:00,59.66,59.67,59.64,59.64,56200.0,44.4241,44.4316,44.4092,44.4092,56200.0
2014-09-05 13:50:00,59.64,59.65,59.6,59.64,62000.0,44.4092,44.4167,44.3794,44.4092,62000.0
2014-09-05 13:55:00,59.64,59.68,59.62,59.68,61200.0,44.4092,44.439,44.3943,44.439,61200.0
2014-09-05 14:00:00,59.67,59.77,59.65,59.77,143800.0,44.4316,44.506,44.4167,44.506,143800.0
2014-09-05 14:05:00,59.76,59.77,59.7,59.72,72600.0,44.4986,44.506,44.4539,44.4688,72600.0
2014-09-05 14:10:00,59.73,59.74,59.68,59.72,58700.0,44.4762,44.4837,44.439,44.4688,58700.0
2014-09-05 14:15:00,59.72,59.73,59.68,59.73,37200.0,44.4688,44.4762,44.439,44.4762,37200.0
2014-09-05 14:20:00,59.72,59.75,59.7,59.73,107500.0,44.4688,44.4911,44.4539,44.4762,107500.0
2014-09-05 14:25:00,59.74,59.76,59.72,59.76,43400.0,44.4837,44.4986,44.4688,44.4986,43400.0
2014-09-05 14:30:00,59.76,59.77,59.69,59.73,27200.0,44.4986,44.506,44.4465,44.4762,27200.0
2014-09-05 14:35:00,59.73,59.76,59.71,59.75,43500.0,44.4762,44.4986,44.4613,44.4911,43500.0
2014-09-05 14:40:00,59.75,59.77,59.72,59.74,76700.0,44.4911,44.506,44.4688,44.4837,76700.0
2014-09-05 14:45:00,59.74,59.77,59.72,59.76,41500.0,44.4837,44.506,44.4688,44.4986,41500.0
2014-09-05 14:50:00,59.75,59.77,59.73,59.74,52600.0,44.4911,44.506,44.4762,44.4837,52600.0
2014-09-05 14:55:00,59.74,59.82,59.73,59.8,55700.0,44.4837,44.5433,44.4762,44.5284,55700.0
2014-09-05 15:00:00,59.81,59.82,59.75,59.77,77200.0,44.5358,44.5433,44.4911,44.506,77200.0
2014-09-05 15:05:00,59.77,59.82,59.76,59.79,47100.0,44.506,44.5433,44.4986,44.5209,47100.0
2014-09-05 15:10:00,59.8,59.84,59.79,59.83,52100.0,44.5284,44.5581,44.5209,44.5507,52100.0
2014-09-05 15:15:00,59.83,59.86,59.8,59.81,97900.0,44.5507,44.573,44.5284,44.5358,97900.0
2014-09-05 15:20:00,59.8,59.81,59.76,59.77,50000.0,44.5284,44.5358,44.4986,44.506,50000.0
2014-09-05 15:25:00,59.77,59.81,59.77,59.78,46600.0,44.506,44.5358,44.506,44.5135,46600.0
2014-09-05 15:30:00,59.77,59.79,59.77,59.79,56800.0,44.506,44.5209,44.506,44.5209,56800.0
2014-09-05 15:35:00,59.78,59.82,59.76,59.8,73200.0,44.5135,44.5433,44.4986,44.5284,73200.0
2014-09-05 15:40:00,59.8,59.88,59.8,59.88,143800.0,44.5284,44.5879,44.5284,44.5879,143800.0
2014-09-05 15:45:00,59.88,59.9,59.85,59.87,218000.0,44.5879,44.6028,44.5656,44.5805,218000.0
2014-09-05 15:50:00,59.87,59.91,59.87,59.87,356700.0,44.5805,44.6103,44.5805,44.5805,356700.0
2014-09-05 15:55:00,59.87,59.91,59.86,59.9,447000.0,44.5805,44.6103,44.573,44.6028,447000.0
2014-09-08 09:30:00,59.84,60.08,59.74,60.06,372400.0,44.5581,44.7369,44.4837,44.722,372400.0
2014-09-08 09:35:00,60.06,60.22,60.04,60.16,176800.0,44.722,44.8411,44.7071,44.7964,176800.0
2014-09-08 09:40:00,60.16,60.19,60.04,60.07,182200.0,44.7964,44.8188,44.7071,44.7294,182200.0
2014-09-08 09:45:00,60.07,60.12,60.04,60.07,158800.0,44.7294,44.7666,44.7071,44.7294,158800.0
2014-09-08 09:50:00,60.07,60.13,60.05,60.11,129000.0,44.7294,44.7741,44.7145,44.7592,129000.0
2014-09-08 09:55:00,60.11,60.16,60.05,60.06,143300.0,44.7592,44.7964,44.7145,44.722,143300.0
2014-09-08 10:00:00,60.07,60.12,60.05,60.05,101700.0,44.7294,44.7666,44.7145,44.7145,101700.0
2014-09-08 10:05:00,60.05,60.09,59.98,59.99,185900.0,44.7145,44.7443,44.6624,44.6698,185900.0
2014-09-08 10:10:00,59.99,60.06,59.97,60.02,109900.0,44.6698,44.722,44.6549,44.6922,109900.0
2014-09-08 10:15:00,60.02,60.05,59.96,59.97,154200.0,44.6922,44.7145,44.6475,44.6549,154200.0
2014-09-08 10:20:00,59.97,60.02,59.96,59.98,121600.0,44.6549,44.6922,44.6475,44.6624,121600.0
2014-09-08 10:25:00,59.99,60.01,59.97,59.98,166200.0,44.6698,44.6847,44.6549,44.6624,166200.0
2014-09-08 10:30:00,59.98,59.98,59.9,59.91,99300.0,44.6624,44.6624,44.6028,44.6103,99300.0
2014-09-08 10:35:00,59.91,59.92,59.87,59.91,116100.0,44.6103,44.6177,44.5805,44.6103,116100.0
2014-09-08 10:40:00,59.92,59.99,59.91,59.93,135800.0,44.6177,44.6698,44.6103,44.6252,135800.0
2014-09-08 10:45:00,59.93,59.96,59.9,59.93,54100.0,44.6252,44.6475,44.6028,44.6252,54100.0
2014-09-08 10:50:00,59.93,59.94,59.88,59.91,48600.0,44.6252,44.6326,44.5879,44.6103,48600.0
2014-09-08 10:55:00,59.91,60.01,59.89,59.99,88700.0,44.6103,44.6847,44.5954,44.6698,88700.0
2014-09-08 11:00:00,59.99,60.01,59.95,59.99,80000.0,44.6698,44.6847,44.6401,44.6698,80000.0
2014-09-08 11:05:00,59.99,60.04,59.95,60.04,93500.0,44.6698,44.7071,44.6401,44.7071,93500.0
2014-09-08 11:10:00,60.04,60.07,60.0,60.02,65100.0,44.7071,44.7294,44.6773,44.6922,65100.0
2014-09-08 11:15:00,60.02,60.03,59.98,60.0,55400.0,44.6922,44.6996,44.6624,44.6773,55400.0
2014-09-08 11:20:00,60.01,60.05,59.99,59.99,52400.0,44.6847,44.7145,44.6698,44.6698,52400.0
2014-09-08 11:25:00,60.0,60.02,59.95,59.96,96300.0,44.6773,44.6922,44.6401,44.6475,96300.0
2014-09-08 11:30:00,59.96,60.03,59.96,60.03,46100.0,44.6475,44.6996,44.6475,44.6996,46100.0
2014-09-08 11:35:00,60.02,60.04,59.96,59.98,81500.0,44.6922,44.7071,44.6475,44.6624,81500.0
2014-09-08 11:40:00,59.99,60.0,59.97,59.98,32700.0,44.6698,44.6773,44.6549,44.6624,32700.0
2014-09-08 11:45:00,59.98,60.01,59.96,59.96,51600.0,44.6624,44.6847,44.6475,44.6475,51600.0
2014-09-08 11:50:00,59.97,59.97,59.89,59.94,55800.0,44.6549,44.6549,44.5954,44.6326,55800.0
2014-09-08 11:55:00,59.94,59.97,59.92,59.97,92300.0,44.6326,44.6549,44.6177,44.6549,92300.0
2014-09-08 12:00:00,59.96,60.0,59.94,59.94,43200.0,44.6475,44.6773,44.6326,44.6326,43200.0
2014-09-08 12:05:00,59.94,60.0,59.92,60.0,61900.0,44.6326,44.6773,44.6177,44.6773,61900.0
2014-09-08 12:10:00,60.0,60.0,59.96,59.98,25400.0,44.6773,44.6773,44.6475,44.6624,25400.0
2014-09-08 12:15:00,59.99,59.99,59.92,59.97,59800.0,44.6698,44.6698,44.6177,44.6549,59800.0
2014-09-08 12:20:00,59.97,59.97,59.92,59.95,50300.0,44.6549,44.6549,44.6177,44.6401,50300.0
2014-09-08 12:25:00,59.95,59.98,59.94,59.98,40700.0,44.6401,44.6624,44.6326,44.6624,40700.0
2014-09-08 12:30:00,59.98,60.01,59.97,59.99,44000.0,44.6624,44.6847,44.6549,44.6698,44000.0
2014-09-08 12:35:00,59.98,60.03,59.98,60.0,38000.0,44.6624,44.6996,44.6624,44.6773,38000.0
2014-09-08 12:40:00,59.99,60.02,59.97,60.02,30100.0,44.6698,44.6922,44.6549,44.6922,30100.0
2014-09-08 12:45:00,60.02,60.03,59.98,60.01,53800.0,44.6922,44.6996,44.6624,44.6847,53800.0
2014-09-08 12:50:00,60.01,60.02,60.0,60.01,21600.0,44.6847,44.6922,44.6773,44.6847,21600.0
2014-09-08 12:55:00,60.01,60.02,59.97,59.97,30000.0,44.6847,44.6922,44.6549,44.6549,30000.0
2014-09-08 13:00:00,59.97,60.0,59.96,59.98,44300.0,44.6549,44.6773,44.6475,44.6624,44300.0
2014-09-08 13:05:00,59.98,59.98,59.9,59.93,43500.0,44.6624,44.6624,44.6028,44.6252,43500.0
2014-09-08 13:10:00,59.92,59.94,59.89,59.92,40300.0,44.6177,44.6326,44.5954,44.6177,40300.0
2014-09-08 13:15:00,59.92,59.92,59.84,59.84,165700.0,44.6177,44.6177,44.5581,44.5581,165700.0
2014-09-08 13:20:00,59.83,59.95,59.83,59.93,116000.0,44.5507,44.6401,44.5507,44.6252,116000.0
2014-09-08 13:25:00,59.93,59.93,59.84,59.84,75900.0,44.6252,44.6252,44.5581,44.5581,75900.0
2014-09-08 13:30:00,59.84,59.86,59.8,59.86,83100.0,44.5581,44.573,44.5284,44.573,83100.0
2014-09-08 13:35:00,59.86,59.88,59.82,59.86,57900.0,44.573,44.5879,44.5433,44.573,57900.0
2014-09-08 13:40:00,59.86,59.87,59.8,59.82,88700.0,44.573,44.5805,44.5284,44.5433,88700.0
2014-09-08 13:45:00,59.83,59.86,59.78,59.83,61800.0,44.5507,44.573,44.5135,44.5507,61800.0
2014-09-08 13:50:00,59.83,59.85,59.8,59.82,65000.0,44.5507,44.5656,44.5284,44.5433,65000.0
2014-09-08 13:55:00,59.82,59.84,59.79,59.81,36500.0,44.5433,44.5581,44.5209,44.5358,36500.0
2014-09-08 14:00:00,59.81,59.84,59.8,59.84,72300.0,44.5358,44.5581,44.5284,44.5581,72300.0
2014-09-08 14:05:00,59.84,59.86,59.82,59.86,64700.0,44.5581,44.573,44.5433,44.573,64700.0
2014-09-08 14:10:00,59.86,59.9,59.85,59.89,68800.0,44.573,44.6028,44.5656,44.5954,68800.0
2014-09-08 14:15:00,59.89,59.92,59.87,59.9,99600.0,44.5954,44.6177,44.5805,44.6028,99600.0
2014-09-08 14:20:00,59.9,59.91,59.89,59.9,93400.0,44.6028,44.6103,44.5954,44.6028,93400.0
2014-09-08 14:25:00,59.9,59.92,59.89,59.9,85100.0,44.6028,44.6177,44.5954,44.6028,85100.0
2014-09-08 14:30:00,59.91,59.94,59.9,59.93,85500.0,44.6103,44.6326,44.6028,44.6252,85500.0
2014-09-08 14:35:00,59.93,59.94,59.9,59.93,72200.0,44.6252,44.6326,44.6028,44.6252,72200.0
2014-09-08 14:40:00,59.92,59.93,59.9,59.9,47500.0,44.6177,44.6252,44.6028,44.6028,47500.0
2014-09-08 14:45:00,59.91,59.94,59.9,59.93,77600.0,44.6103,44.6326,44.6028,44.6252,77600.0
2014-09-08 14:50:00,59.92,59.96,59.92,59.96,33500.0,44.6177,44.6475,44.6177,44.6475,33500.0
2014-09-08 14:55:00,59.96,59.96,59.88,59.88,64700.0,44.6475,44.6475,44.5879,44.5879,64700.0
2014-09-08 15:00:00,59.89,59.96,59.89,59.96,43000.0,44.5954,44.6475,44.5954,44.6475,43000.0
2014-09-08 15:05:00,59.96,59.97,59.91,59.94,71400.0,44.6475,44.6549,44.6103,44.6326,71400.0
2014-09-08 15:10:00,59.94,60.0,59.94,59.97,56700.0,44.6326,44.6773,44.6326,44.6549,56700.0
2014-09-08 15:15:00,59.97,59.98,59.95,59.97,32800.0,44.6549,44.6624,44.6401,44.6549,32800.0
2014-09-08 15:20:00,59.98,59.98,59.95,59.98,54500.0,44.6624,44.6624,44.6401,44.6624,54500.0
2014-09-08 15:25:00,59.98,59.99,59.94,59.98,68000.0,44.6624,44.6698,44.6326,44.6624,68000.0
2014-09-08 15:30:00,59.98,60.0,59.97,59.98,51100.0,44.6624,44.6773,44.6549,44.6624,51100.0
2014-09-08 15:35:00,59.99,60.03,59.98,60.03,120400.0,44.6698,44.6996,44.6624,44.6996,120400.0
2014-09-08 15:40:00,60.03,60.03,59.96,59.99,125000.0,44.6996,44.6996,44.6475,44.6698,125000.0
2014-09-08 15:45:00,59.98,59.99,59.93,59.95,98900.0,44.6624,44.6698,44.6252,44.6401,98900.0
2014-09-08 15:50:00,59.95,59.98,59.94,59.94,118500.0,44.6401,44.6624,44.6326,44.6326,118500.0
2014-09-08 15:55:00,59.95,59.96,59.85,59.89,382800.0,44.6401,44.6475,44.5656,44.5954,382800.0
2014-09-09 09:30:00,59.63,59.68,59.36,59.46,534400.0,44.4018,44.439,44.2007,44.2752,534400.0
2014-09-09 09:35:00,59.48,59.5,59.22,59.28,251700.0,44.2901,44.305,44.0965,44.1412,251700.0
2014-09-09 09:40:00,59.28,59.35,59.12,59.2,267100.0,44.1412,44.1933,44.022,44.0816,267100.0
2014-09-09 09:45:00,59.18,59.3,59.17,59.18,166100.0,44.0667,44.156,44.0592,44.0667,166100.0
2014-09-09 09:50:00,59.17,59.21,58.95,59.06,298000.0,44.0592,44.089,43.8954,43.9773,298000.0
2014-09-09 09:55:00,59.06,59.1,58.95,58.97,640900.0,43.9773,44.0071,43.8954,43.9103,640900.0
2014-09-09 10:00:00,58.97,59.07,58.9,59.07,400700.0,43.9103,43.9848,43.8582,43.9848,400700.0
2014-09-09 10:05:00,59.05,59.11,59.01,59.1,304300.0,43.9699,44.0146,43.9401,44.0071,304300.0
2014-09-09 10:10:00,59.11,59.11,58.96,59.07,370500.0,44.0146,44.0146,43.9029,43.9848,370500.0
2014-09-09 10:15:00,59.07,59.1,58.99,59.1,100300.0,43.9848,44.0071,43.9252,44.0071,100300.0
2014-09-09 10:20:00,59.09,59.09,58.97,59.02,121600.0,43.9997,43.9997,43.9103,43.9476,121600.0
2014-09-09 10:25:00,59.02,59.03,58.96,58.99,76500.0,43.9476,43.955,43.9029,43.9252,76500.0
2014-09-09 10:30:00,59.0,59.03,58.95,58.96,119900.0,43.9327,43.955,43.8954,43.9029,119900.0
2014-09-09 10:35:00,58.96,58.96,58.84,58.84,189800.0,43.9029,43.9029,43.8135,43.8135,189800.0
2014-09-09 10:40:00,58.84,58.93,58.78,58.92,225900.0,43.8135,43.8805,43.7688,43.8731,225900.0
2014-09-09 10:45:00,58.91,58.95,58.88,58.95,182300.0,43.8656,43.8954,43.8433,43.8954,182300.0
2014-09-09 10:50:00,58.95,59.01,58.93,59.0,176800.0,43.8954,43.9401,43.8805,43.9327,176800.0
2014-09-09 10:55:00,59.0,59.04,58.96,59.0,147200.0,43.9327,43.9624,43.9029,43.9327,147200.0
2014-09-09 11:00:00,59.0,59.11,58.95,59.09,207100.0,43.9327,44.0146,43.8954,43.9997,207100.0
2014-09-09 11:05:00,59.09,59.17,59.08,59.14,191700.0,43.9997,44.0592,43.9922,44.0369,191700.0
2014-09-09 11:10:00,59.13,59.23,59.13,59.2,97900.0,44.0295,44.1039,44.0295,44.0816,97900.0
2014-09-09 11:15:00,59.21,59.29,59.2,59.26,101400.0,44.089,44.1486,44.0816,44.1263,101400.0
2014-09-09 11:20:00,59.26,59.27,59.24,59.25,118900.0,44.1263,44.1337,44.1114,44.1188,118900.0
2014-09-09 11:25:00,59.26,59.26,59.21,59.22,141600.0,44.1263,44.1263,44.089,44.0965,141600.0
2014-09-09 11:30:00,59.22,59.24,59.19,59.23,188300.0,44.0965,44.1114,44.0741,44.1039,188300.0
2014-09-09 11:35:00,59.22,59.23,59.14,59.14,71700.0,44.0965,44.1039,44.0369,44.0369,71700.0
2014-09-09 11:40:00,59.15,59.18,59.12,59.12,52600.0,44.0444,44.0667,44.022,44.022,52600.0
2014-09-09 11:45:00,59.12,59.18,59.12,59.17,79200.0,44.022,44.0667,44.022,44.0592,79200.0
2014-09-09 11:50:00,59.18,59.18,59.08,59.09,113500.0,44.0667,44.0667,43.9922,43.9997,113500.0
2014-09-09 11:55:00,59.09,59.12,59.08,59.09,51500.0,43.9997,44.022,43.9922,43.9997,51500.0
2014-09-09 12:00:00,59.08,59.09,59.04,59.07,66900.0,43.9922,43.9997,43.9624,43.9848,66900.0
2014-09-09 12:05:00,59.08,59.1,59.05,59.09,163500.0,43.9922,44.0071,43.9699,43.9997,163500.0
2014-09-09 12:10:00,59.09,59.11,59.07,59.1,52200.0,43.9997,44.0146,43.9848,44.0071,52200.0
2014-09-09 12:15:00,59.11,59.12,59.08,59.09,69600.0,44.0146,44.022,43.9922,43.9997,69600.0
2014-09-09 12:20:00,59.08,59.12,59.08,59.11,82900.0,43.9922,44.022,43.9922,44.0146,82900.0
2014-09-09 12:25:00,59.12,59.12,59.08,59.09,64100.0,44.022,44.022,43.9922,43.9997,64100.0
2014-09-09 12:30:00,59.1,59.11,59.08,59.1,119400.0,44.0071,44.0146,43.9922,44.0071,119400.0
2014-09-09 12:35:00,59.1,59.1,59.07,59.1,99700.0,44.0071,44.0071,43.9848,44.0071,99700.0
2014-09-09 12:40:00,59.1,59.12,59.09,59.12,58000.0,44.0071,44.022,43.9997,44.022,58000.0
2014-09-09 12:45:00,59.12,59.13,59.03,59.04,156200.0,44.022,44.0295,43.955,43.9624,156200.0
2014-09-09 12:50:00,59.03,59.05,58.97,58.99,193500.0,43.955,43.9699,43.9103,43.9252,193500.0
2014-09-09 12:55:00,58.99,59.03,58.99,59.03,72600.0,43.9252,43.955,43.9252,43.955,72600.0
2014-09-09 13:00:00,59.03,59.05,58.98,59.02,91500.0,43.955,43.9699,43.9178,43.9476,91500.0
2014-09-09 13:05:00,59.01,59.02,58.95,58.95,131200.0,43.9401,43.9476,43.8954,43.8954,131200.0
2014-09-09 13:10:00,58.95,59.01,58.94,58.94,118200.0,43.8954,43.9401,43.888,43.888,118200.0
2014-09-09 13:15:00,58.94,58.96,58.91,58.91,127000.0,43.888,43.9029,43.8656,43.8656,127000.0
2014-09-09 13:20:00,58.92,58.93,58.81,58.83,208500.0,43.8731,43.8805,43.7912,43.8061,208500.0
2014-09-09 13:25:00,58.83,58.86,58.8,58.86,138600.0,43.8061,43.8284,43.7837,43.8284,138600.0
2014-09-09 13:30:00,58.86,58.98,58.85,58.93,223300.0,43.8284,43.9178,43.821,43.8805,223300.0
2014-09-09 13:35:00,58.92,59.03,58.92,59.03,170900.0,43.8731,43.955,43.8731,43.955,170900.0
2014-09-09 13:40:00,59.03,59.05,59.02,59.04,84200.0,43.955,43.9699,43.9476,43.9624,84200.0
2014-09-09 13:45:00,59.05,59.22,59.05,59.22,219900.0,43.9699,44.0965,43.9699,44.0965,219900.0
2014-09-09 13:50:00,59.22,59.23,59.15,59.18,156500.0,44.0965,44.1039,44.0444,44.0667,156500.0
2014-09-09 13:55:00,59.17,59.2,59.17,59.18,223200.0,44.0592,44.0816,44.0592,44.0667,223200.0
2014-09-09 14:00:00,59.19,59.19,59.15,59.15,106900.0,44.0741,44.0741,44.0444,44.0444,106900.0
2014-09-09 14:05:00,59.15,59.16,59.06,59.09,161500.0,44.0444,44.0518,43.9773,43.9997,161500.0
2014-09-09 14:10:00,59.08,59.12,59.07,59.08,67000.0,43.9922,44.022,43.9848,43.9922,67000.0
2014-09-09 14:15:00,59.08,59.09,59.04,59.08,35100.0,43.9922,43.9997,43.9624,43.9922,35100.0
2014-09-09 14:20:00,59.08,59.09,59.02,59.02,79300.0,43.9922,43.9997,43.9476,43.9476,79300.0
2014-09-09 14:25:00,59.02,59.07,59.02,59.05,43500.0,43.9476,43.9848,43.9476,43.9699,43500.0
2014-09-09 14:30:00,59.05,59.09,59.0,59.09,80200.0,43.9699,43.9997,43.9327,43.9997,80200.0
2014-09-09 14:35:00,59.1,59.11,59.08,59.11,43500.0,44.0071,44.0146,43.9922,44.0146,43500.0
2014-09-09 14:40:00,59.11,59.12,59.06,59.07,70600.0,44.0146,44.022,43.9773,43.9848,70600.0
2014-09-09 14:45:00,59.06,59.09,59.02,59.03,46200.0,43.9773,43.9997,43.9476,43.955,46200.0
2014-09-09 14:50:00,59.03,59.11,59.02,59.1,74200.0,43.955,44.0146,43.9476,44.0071,74200.0
2014-09-09 14:55:00,59.1,59.1,59.04,59.09,67700.0,44.0071,44.0071,43.9624,43.9997,67700.0
2014-09-09 15:00:00,59.08,59.09,59.06,59.08,53200.0,43.9922,43.9997,43.9773,43.9922,53200.0
2014-09-09 15:05:00,59.07,59.08,58.99,58.99,145700.0,43.9848,43.9922,43.9252,43.9252,145700.0
2014-09-09 15:10:00,58.99,59.05,58.97,59.04,158700.0,43.9252,43.9699,43.9103,43.9624,158700.0
2014-09-09 15:15:00,59.03,59.04,58.97,59.01,124200.0,43.955,43.9624,43.9103,43.9401,124200.0
2014-09-09 15:20:00,59.0,59.01,58.9,58.95,225900.0,43.9327,43.9401,43.8582,43.8954,225900.0
2014-09-09 15:25:00,58.94,59.02,58.93,59.01,117500.0,43.888,43.9476,43.8805,43.9401,117500.0
2014-09-09 15:30:00,59.01,59.04,59.0,59.03,148300.0,43.9401,43.9624,43.9327,43.955,148300.0
2014-09-09 15:35:00,59.04,59.06,59.0,59.01,204800.0,43.9624,43.9773,43.9327,43.9401,204800.0
2014-09-09 15:40:00,59.01,59.04,58.99,59.03,160500.0,43.9401,43.9624,43.9252,43.955,160500.0
2014-09-09 15:45:00,59.04,59.05,58.99,59.05,199900.0,43.9624,43.9699,43.9252,43.9699,199900.0
2014-09-09 15:50:00,59.05,59.1,59.04,59.09,225600.0,43.9699,44.0071,43.9624,43.9997,225600.0
2014-09-09 15:55:00,59.09,59.1,59.05,59.06,607700.0,43.9997,44.0071,43.9699,43.9773,607700.0
2014-09-10 09:30:00,59.15,59.35,59.11,59.29,336300.0,44.0444,44.1933,44.0146,44.1486,336300.0
2014-09-10 09:35:00,59.29,59.3,59.12,59.13,200400.0,44.1486,44.156,44.022,44.0295,200400.0
2014-09-10 09:40:00,59.13,59.15,58.97,59.01,261500.0,44.0295,44.0444,43.9103,43.9401,261500.0
2014-09-10 09:45:00,59.01,59.16,58.92,59.14,270000.0,43.9401,44.0518,43.8731,44.0369,270000.0
2014-09-10 09:50:00,59.15,59.16,59.08,59.1,137200.0,44.0444,44.0518,43.9922,44.0071,137200.0
2014-09-10 09:55:00,59.09,59.13,59.06,59.13,100800.0,43.9997,44.0295,43.9773,44.0295,100800.0
2014-09-10 10:00:00,59.12,59.12,59.07,59.08,198200.0,44.022,44.022,43.9848,43.9922,198200.0
2014-09-10 10:05:00,59.07,59.36,59.07,59.35,261100.0,43.9848,44.2007,43.9848,44.1933,261100.0
2014-09-10 10:10:00,59.35,59.36,59.25,59.25,163200.0,44.1933,44.2007,44.1188,44.1188,163200.0
2014-09-10 10:15:00,59.25,59.3,59.24,59.26,71100.0,44.1188,44.156,44.1114,44.1263,71100.0
2014-09-10 10:20:00,59.25,59.26,59.14,59.2,123500.0,44.1188,44.1263,44.0369,44.0816,123500.0
2014-09-10 10:25:00,59.19,59.28,59.16,59.23,62500.0,44.0741,44.1412,44.0518,44.1039,62500.0
2014-09-10 10:30:00,59.23,59.23,59.18,59.22,49800.0,44.1039,44.1039,44.0667,44.0965,49800.0
2014-09-10 10:35:00,59.21,59.21,59.11,59.16,122300.0,44.089,44.089,44.0146,44.0518,122300.0
2014-09-10 10:40:00,59.15,59.23,59.13,59.22,93800.0,44.0444,44.1039,44.0295,44.0965,93800.0
2014-09-10 10:45:00,59.22,59.24,59.16,59.19,56900.0,44.0965,44.1114,44.0518,44.0741,56900.0
2014-09-10 10:50:00,59.19,59.23,59.13,59.19,81300.0,44.0741,44.1039,44.0295,44.0741,81300.0
2014-09-10 10:55:00,59.2,59.21,59.12,59.14,71000.0,44.0816,44.089,44.022,44.0369,71000.0
2014-09-10 11:00:00,59.14,59.18,59.13,59.14,71900.0,44.0369,44.0667,44.0295,44.0369,71900.0
2014-09-10 11:05:00,59.15,59.17,59.11,59.14,65700.0,44.0444,44.0592,44.0146,44.0369,65700.0
2014-09-10 11:10:00,59.14,59.28,59.12,59.26,69400.0,44.0369,44.1412,44.022,44.1263,69400.0
2014-09-10 11:15:00,59.27,59.28,59.23,59.26,30200.0,44.1337,44.1412,44.1039,44.1263,30200.0
2014-09-10 11:20:00,59.25,59.29,59.21,59.29,104400.0,44.1188,44.1486,44.089,44.1486,104400.0
2014-09-10 11:25:00,59.29,59.3,59.26,59.3,50100.0,44.1486,44.156,44.1263,44.156,50100.0
2014-09-10 11:30:00,59.3,59.31,59.27,59.27,81200.0,44.156,44.1635,44.1337,44.1337,81200.0
2014-09-10 11:35:00,59.27,59.34,59.26,59.33,84500.0,44.1337,44.1858,44.1263,44.1784,84500.0
2014-09-10 11:40:00,59.34,59.34,59.3,59.31,64700.0,44.1858,44.1858,44.156,44.1635,64700.0
2014-09-10 11:45:00,59.32,59.32,59.28,59.28,33000.0,44.1709,44.1709,44.1412,44.1412,33000.0
2014-09-10 11:50:00,59.28,59.3,59.27,59.29,42700.0,44.1412,44.156,44.1337,44.1486,42700.0
2014-09-10 11:55:00,59.3,59.33,59.28,59.29,46700.0,44.156,44.1784,44.1412,44.1486,46700.0
2014-09-10 12:00:00,59.3,59.32,59.25,59.29,41600.0,44.156,44.1709,44.1188,44.1486,41600.0
2014-09-10 12:05:00,59.29,59.31,59.26,59.27,34600.0,44.1486,44.1635,44.1263,44.1337,34600.0
2014-09-10 12:10:00,59.28,59.28,59.25,59.26,45800.0,44.1412,44.1412,44.1188,44.1263,45800.0
2014-09-10 12:15:00,59.26,59.32,59.26,59.29,49900.0,44.1263,44.1709,44.1263,44.1486,49900.0
2014-09-10 12:20:00,59.29,59.39,59.28,59.39,133500.0,44.1486,44.2231,44.1412,44.2231,133500.0
2014-09-10 12:25:00,59.38,59.39,59.35,59.35,42500.0,44.2156,44.2231,44.1933,44.1933,42500.0
2014-09-10 12:30:00,59.36,59.4,59.35,59.36,49700.0,44.2007,44.2305,44.1933,44.2007,49700.0
2014-09-10 12:35:00,59.37,59.43,59.37,59.42,38700.0,44.2082,44.2529,44.2082,44.2454,38700.0
2014-09-10 12:40:00,59.42,59.44,59.39,59.39,33900.0,44.2454,44.2603,44.2231,44.2231,33900.0
2014-09-10 12:45:00,59.4,59.43,59.39,59.39,29500.0,44.2305,44.2529,44.2231,44.2231,29500.0
2014-09-10 12:50:00,59.4,59.43,59.39,59.39,37300.0,44.2305,44.2529,44.2231,44.2231,37300.0
2014-09-10 12:55:00,59.4,59.4,59.35,59.37,32200.0,44.2305,44.2305,44.1933,44.2082,32200.0
2014-09-10 13:00:00,59.38,59.41,59.35,59.41,80400.0,44.2156,44.238,44.1933,44.238,80400.0
2014-09-10 13:05:00,59.41,59.52,59.39,59.51,187100.0,44.238,44.3199,44.2231,44.3124,187100.0
2014-09-10 13:10:00,59.51,59.56,59.5,59.53,79100.0,44.3124,44.3497,44.305,44.3273,79100.0
2014-09-10 13:15:00,59.52,59.53,59.46,59.46,80100.0,44.3199,44.3273,44.2752,44.2752,80100.0
2014-09-10 13:20:00,59.47,59.47,59.41,59.42,73500.0,44.2826,44.2826,44.238,44.2454,73500.0
2014-09-10 13:25:00,59.43,59.44,59.41,59.44,63800.0,44.2529,44.2603,44.238,44.2603,63800.0
2014-09-10 13:30:00,59.45,59.48,59.38,59.39,44700.0,44.2677,44.2901,44.2156,44.2231,44700.0
2014-09-10 13:35:00,59.4,59.41,59.34,59.34,81200.0,44.2305,44.238,44.1858,44.1858,81200.0
2014-09-10 13:40:00,59.35,59.39,59.34,59.35,43800.0,44.1933,44.2231,44.1858,44.1933,43800.0
2014-09-10 13:45:00,59.36,59.41,59.36,59.4,45000.0,44.2007,44.238,44.2007,44.2305,45000.0
2014-09-10 13:50:00,59.4,59.41,59.34,59.35,109200.0,44.2305,44.238,44.1858,44.1933,109200.0
2014-09-10 13:55:00,59.36,59.4,59.35,59.38,59700.0,44.2007,44.2305,44.1933,44.2156,59700.0
2014-09-10 14:00:00,59.39,59.42,59.37,59.39,55300.0,44.2231,44.2454,44.2082,44.2231,55300.0
2014-09-10 14:05:00,59.39,59.4,59.32,59.32,53000.0,44.2231,44.2305,44.1709,44.1709,53000.0
2014-09-10 14:10:00,59.32,59.35,59.31,59.34,60600.0,44.1709,44.1933,44.1635,44.1858,60600.0
2014-09-10 14:15:00,59.34,59.35,59.3,59.3,86800.0,44.1858,44.1933,44.156,44.156,86800.0
2014-09-10 14:20:00,59.3,59.36,59.3,59.36,71000.0,44.156,44.2007,44.156,44.2007,71000.0
2014-09-10 14:25:00,59.36,59.37,59.33,59.35,61200.0,44.2007,44.2082,44.1784,44.1933,61200.0
2014-09-10 14:30:00,59.34,59.34,59.27,59.27,80100.0,44.1858,44.1858,44.1337,44.1337,80100.0
2014-09-10 14:35:00,59.28,59.3,59.26,59.27,86300.0,44.1412,44.156,44.1263,44.1337,86300.0
2014-09-10 14:40:00,59.26,59.28,59.23,59.28,95400.0,44.1263,44.1412,44.1039,44.1412,95400.0
2014-09-10 14:45:00,59.27,59.28,59.25,59.25,59700.0,44.1337,44.1412,44.1188,44.1188,59700.0
2014-09-10 14:50:00,59.25,59.3,59.25,59.29,56700.0,44.1188,44.156,44.1188,44.1486,56700.0
2014-09-10 14:55:00,59.29,59.3,59.23,59.24,55300.0,44.1486,44.156,44.1039,44.1114,55300.0
2014-09-10 15:00:00,59.25,59.33,59.25,59.33,105400.0,44.1188,44.1784,44.1188,44.1784,105400.0
2014-09-10 15:05:00,59.34,59.4,59.33,59.39,141500.0,44.1858,44.2305,44.1784,44.2231,141500.0
2014-09-10 15:10:00,59.39,59.39,59.32,59.33,73600.0,44.2231,44.2231,44.1709,44.1784,73600.0
2014-09-10 15:15:00,59.34,59.37,59.33,59.36,152500.0,44.1858,44.2082,44.1784,44.2007,152500.0
2014-09-10 15:20:00,59.36,59.38,59.35,59.38,87000.0,44.2007,44.2156,44.1933,44.2156,87000.0
2014-09-10 15:25:00,59.38,59.38,59.31,59.31,108300.0,44.2156,44.2156,44.1635,44.1635,108300.0
2014-09-10 15:30:00,59.32,59.33,59.28,59.29,89900.0,44.1709,44.1784,44.1412,44.1486,89900.0
2014-09-10 15:35:00,59.28,59.3,59.25,59.26,217700.0,44.1412,44.156,44.1188,44.1263,217700.0
2014-09-10 15:40:00,59.26,59.29,59.22,59.22,144900.0,44.1263,44.1486,44.0965,44.0965,144900.0
2014-09-10 15:45:00,59.22,59.28,59.19,59.28,192600.0,44.0965,44.1412,44.0741,44.1412,192600.0
2014-09-10 15:50:00,59.28,59.28,59.21,59.21,238800.0,44.1412,44.1412,44.089,44.089,238800.0
2014-09-10 15:55:00,59.22,59.24,59.2,59.24,426500.0,44.0965,44.1114,44.0816,44.1114,426500.0
2014-09-11 09:30:00,59.18,59.32,58.97,59.29,456700.0,44.0667,44.1709,43.9103,44.1486,456700.0
2014-09-11 09:35:00,59.3,59.48,59.3,59.48,209600.0,44.156,44.2901,44.156,44.2901,209600.0
2014-09-11 09:40:00,59.48,59.55,59.47,59.54,191400.0,44.2901,44.3422,44.2826,44.3348,191400.0
2014-09-11 09:45:00,59.54,59.54,59.4,59.42,145300.0,44.3348,44.3348,44.2305,44.2454,145300.0
2014-09-11 09:50:00,59.43,59.64,59.4,59.63,184900.0,44.2529,44.4092,44.2305,44.4018,184900.0
2014-09-11 09:55:00,59.64,59.65,59.6,59.61,82900.0,44.4092,44.4167,44.3794,44.3869,82900.0
2014-09-11 10:00:00,59.62,59.63,59.52,59.53,132900.0,44.3943,44.4018,44.3199,44.3273,132900.0
2014-09-11 10:05:00,59.53,59.61,59.52,59.54,142100.0,44.3273,44.3869,44.3199,44.3348,142100.0
2014-09-11 10:10:00,59.54,59.55,59.42,59.43,201200.0,44.3348,44.3422,44.2454,44.2529,201200.0
2014-09-11 10:15:00,59.42,59.47,59.4,59.45,98000.0,44.2454,44.2826,44.2305,44.2677,98000.0
2014-09-11 10:20:00,59.44,59.47,59.4,59.41,154600.0,44.2603,44.2826,44.2305,44.238,154600.0
2014-09-11 10:25:00,59.4,59.43,59.38,59.39,108200.0,44.2305,44.2529,44.2156,44.2231,108200.0
2014-09-11 10:30:00,59.39,59.46,59.35,59.41,135900.0,44.2231,44.2752,44.1933,44.238,135900.0
2014-09-11 10:35:00,59.41,59.41,59.31,59.34,110700.0,44.238,44.238,44.1635,44.1858,110700.0
2014-09-11 10:40:00,59.34,59.42,59.28,59.4,126900.0,44.1858,44.2454,44.1412,44.2305,126900.0
2014-09-11 10:45:00,59.41,59.49,59.37,59.49,107300.0,44.238,44.2975,44.2082,44.2975,107300.0
2014-09-11 10:50:00,59.48,59.5,59.43,59.46,112600.0,44.2901,44.305,44.2529,44.2752,112600.0
2014-09-11 10:55:00,59.46,59.49,59.39,59.48,164700.0,44.2752,44.2975,44.2231,44.2901,164700.0
2014-09-11 11:00:00,59.48,59.48,59.39,59.45,126700.0,44.2901,44.2901,44.2231,44.2677,126700.0
2014-09-11 11:05:00,59.45,59.45,59.4,59.41,139000.0,44.2677,44.2677,44.2305,44.238,139000.0
2014-09-11 11:10:00,59.4,59.44,59.39,59.41,72900.0,44.2305,44.2603,44.2231,44.238,72900.0
2014-09-11 11:15:00,59.41,59.44,59.39,59.4,173500.0,44.238,44.2603,44.2231,44.2305,173500.0
2014-09-11 11:20:00,59.41,59.41,59.37,59.39,110700.0,44.238,44.238,44.2082,44.2231,110700.0
2014-09-11 11:25:00,59.38,59.42,59.37,59.38,77900.0,44.2156,44.2454,44.2082,44.2156,77900.0
2014-09-11 11:30:00,59.39,59.46,59.38,59.46,121800.0,44.2231,44.2752,44.2156,44.2752,121800.0
2014-09-11 11:35:00,59.46,59.48,59.42,59.44,96700.0,44.2752,44.2901,44.2454,44.2603,96700.0
2014-09-11 11:40:00,59.44,59.45,59.4,59.4,86700.0,44.2603,44.2677,44.2305,44.2305,86700.0
2014-09-11 11:45:00,59.4,59.42,59.4,59.41,105300.0,44.2305,44.2454,44.2305,44.238,105300.0
2014-09-11 11:50:00,59.42,59.52,59.41,59.52,113200.0,44.2454,44.3199,44.238,44.3199,113200.0
2014-09-11 11:55:00,59.52,59.55,59.52,59.53,166700.0,44.3199,44.3422,44.3199,44.3273,166700.0
2014-09-11 12:00:00,59.53,59.58,59.52,59.56,87300.0,44.3273,44.3645,44.3199,44.3497,87300.0
2014-09-11 12:05:00,59.56,59.59,59.54,59.57,137600.0,44.3497,44.372,44.3348,44.3571,137600.0
2014-09-11 12:10:00,59.58,59.61,59.53,59.6,165600.0,44.3645,44.3869,44.3273,44.3794,165600.0
2014-09-11 12:15:00,59.6,59.71,59.6,59.68,205900.0,44.3794,44.4613,44.3794,44.439,205900.0
2014-09-11 12:20:00,59.68,59.75,59.66,59.72,159700.0,44.439,44.4911,44.4241,44.4688,159700.0
2014-09-11 12:25:00,59.72,59.76,59.7,59.75,192900.0,44.4688,44.4986,44.4539,44.4911,192900.0
2014-09-11 12:30:00,59.76,59.79,59.67,59.68,142000.0,44.4986,44.5209,44.4316,44.439,142000.0
2014-09-11 12:35:00,59.68,59.73,59.66,59.67,225600.0,44.439,44.4762,44.4241,44.4316,225600.0
2014-09-11 12:40:00,59.66,59.67,59.64,59.64,44800.0,44.4241,44.4316,44.4092,44.4092,44800.0
2014-09-11 12:45:00,59.65,59.66,59.64,59.65,41100.0,44.4167,44.4241,44.4092,44.4167,41100.0
2014-09-11 12:50:00,59.65,59.67,59.65,59.65,82000.0,44.4167,44.4316,44.4167,44.4167,82000.0
2014-09-11 12:55:00,59.65,59.66,59.62,59.62,121600.0,44.4167,44.4241,44.3943,44.3943,121600.0
2014-09-11 13:00:00,59.63,59.68,59.61,59.65,138000.0,44.4018,44.439,44.3869,44.4167,138000.0
2014-09-11 13:05:00,59.66,59.66,59.58,59.58,75900.0,44.4241,44.4241,44.3645,44.3645,75900.0
2014-09-11 13:10:00,59.58,59.59,59.55,59.56,62000.0,44.3645,44.372,44.3422,44.3497,62000.0
2014-09-11 13:15:00,59.56,59.57,59.54,59.56,74400.0,44.3497,44.3571,44.3348,44.3497,74400.0
2014-09-11 13:20:00,59.56,59.57,59.51,59.52,152900.0,44.3497,44.3571,44.3124,44.3199,152900.0
2014-09-11 13:25:00,59.52,59.54,59.48,59.54,179000.0,44.3199,44.3348,44.2901,44.3348,179000.0
2014-09-11 13:30:00,59.54,59.63,59.53,59.61,51700.0,44.3348,44.4018,44.3273,44.3869,51700.0
2014-09-11 13:35:00,59.6,59.64,59.59,59.61,75600.0,44.3794,44.4092,44.372,44.3869,75600.0
2014-09-11 13:40:00,59.61,59.65,59.61,59.63,63300.0,44.3869,44.4167,44.3869,44.4018,63300.0
2014-09-11 13:45:00,59.63,59.7,59.63,59.69,73200.0,44.4018,44.4539,44.4018,44.4465,73200.0
2014-09-11 13:50:00,59.69,59.71,59.61,59.62,61900.0,44.4465,44.4613,44.3869,44.3943,61900.0
2014-09-11 13:55:00,59.62,59.65,59.6,59.63,82100.0,44.3943,44.4167,44.3794,44.4018,82100.0
2014-09-11 14:00:00,59.64,59.74,59.63,59.72,43100.0,44.4092,44.4837,44.4018,44.4688,43100.0
2014-09-11 14:05:00,59.71,59.76,59.7,59.73,87000.0,44.4613,44.4986,44.4539,44.4762,87000.0
2014-09-11 14:10:00,59.73,59.74,59.71,59.71,56200.0,44.4762,44.4837,44.4613,44.4613,56200.0
2014-09-11 14:15:00,59.71,59.75,59.7,59.7,60000.0,44.4613,44.4911,44.4539,44.4539,60000.0
2014-09-11 14:20:00,59.7,59.76,59.7,59.76,106900.0,44.4539,44.4986,44.4539,44.4986,106900.0
2014-09-11 14:25:00,59.76,59.82,59.75,59.8,104500.0,44.4986,44.5433,44.4911,44.5284,104500.0
2014-09-11 14:30:00,59.79,59.84,59.76,59.76,88100.0,44.5209,44.5581,44.4986,44.4986,88100.0
2014-09-11 14:35:00,59.76,59.77,59.74,59.74,76500.0,44.4986,44.506,44.4837,44.4837,76500.0
2014-09-11 14:40:00,59.75,59.8,59.75,59.79,131900.0,44.4911,44.5284,44.4911,44.5209,131900.0
2014-09-11 14:45:00,59.79,59.8,59.77,59.77,95900.0,44.5209,44.5284,44.506,44.506,95900.0
2014-09-11 14:50:00,59.77,59.78,59.75,59.77,89200.0,44.506,44.5135,44.4911,44.506,89200.0
2014-09-11 14:55:00,59.76,59.79,59.74,59.78,96500.0,44.4986,44.5209,44.4837,44.5135,96500.0
2014-09-11 15:00:00,59.78,59.79,59.71,59.74,91100.0,44.5135,44.5209,44.4613,44.4837,91100.0
2014-09-11 15:05:00,59.74,59.75,59.68,59.72,64300.0,44.4837,44.4911,44.439,44.4688,64300.0
2014-09-11 15:10:00,59.72,59.76,59.71,59.76,58500.0,44.4688,44.4986,44.4613,44.4986,58500.0
2014-09-11 15:15:00,59.76,59.78,59.75,59.77,68800.0,44.4986,44.5135,44.4911,44.506,68800.0
2014-09-11 15:20:00,59.77,59.8,59.71,59.72,78100.0,44.506,44.5284,44.4613,44.4688,78100.0
2014-09-11 15:25:00,59.72,59.73,59.68,59.69,54900.0,44.4688,44.4762,44.439,44.4465,54900.0
2014-09-11 15:30:00,59.69,59.7,59.66,59.67,151300.0,44.4465,44.4539,44.4241,44.4316,151300.0
2014-09-11 15:35:00,59.67,59.67,59.64,59.66,91300.0,44.4316,44.4316,44.4092,44.4241,91300.0
2014-09-11 15:40:00,59.67,59.68,59.65,59.68,94500.0,44.4316,44.439,44.4167,44.439,94500.0
2014-09-11 15:45:00,59.68,59.74,59.68,59.73,227800.0,44.439,44.4837,44.439,44.4762,227800.0
2014-09-11 15:50:00,59.73,59.75,59.69,59.7,211200.0,44.4762,44.4911,44.4465,44.4539,211200.0
2014-09-11 15:55:00,59.7,59.76,59.7,59.75,420500.0,44.4539,44.4986,44.4539,44.4911,420500.0
2014-09-12 09:30:00,59.8,59.99,59.77,59.93,377700.0,44.5284,44.6698,44.506,44.6252,377700.0
2014-09-12 09:35:00,59.93,60.12,59.93,59.95,483700.0,44.6252,44.7666,44.6252,44.6401,483700.0
2014-09-12 09:40:00,59.93,59.97,59.9,59.94,153000.0,44.6252,44.6549,44.6028,44.6326,153000.0
2014-09-12 09:45:00,59.93,60.02,59.9,60.02,151000.0,44.6252,44.6922,44.6028,44.6922,151000.0
2014-09-12 09:50:00,60.01,60.03,59.92,59.93,139800.0,44.6847,44.6996,44.6177,44.6252,139800.0
2014-09-12 09:55:00,59.95,59.99,59.9,59.95,99100.0,44.6401,44.6698,44.6028,44.6401,99100.0
2014-09-12 10:00:00,59.95,60.05,59.95,59.99,273300.0,44.6401,44.7145,44.6401,44.6698,273300.0
2014-09-12 10:05:00,59.98,60.18,59.93,60.17,293900.0,44.6624,44.8113,44.6252,44.8039,293900.0
2014-09-12 10:10:00,60.17,60.22,60.12,60.22,287500.0,44.8039,44.8411,44.7666,44.8411,287500.0
2014-09-12 10:15:00,60.22,60.29,60.2,60.25,445900.0,44.8411,44.8932,44.8262,44.8634,445900.0
2014-09-12 10:20:00,60.26,60.3,60.19,60.23,228100.0,44.8709,44.9007,44.8188,44.8485,228100.0
2014-09-12 10:25:00,60.23,60.3,60.19,60.28,227800.0,44.8485,44.9007,44.8188,44.8858,227800.0
2014-09-12 10:30:00,60.28,60.28,60.14,60.21,166800.0,44.8858,44.8858,44.7815,44.8337,166800.0
2014-09-12 10:35:00,60.2,60.27,60.17,60.25,455000.0,44.8262,44.8783,44.8039,44.8634,455000.0
2014-09-12 10:40:00,60.25,60.3,60.23,60.27,328100.0,44.8634,44.9007,44.8485,44.8783,328100.0
2014-09-12 10:45:00,60.27,60.29,60.22,60.26,374200.0,44.8783,44.8932,44.8411,44.8709,374200.0
2014-09-12 10:50:00,60.26,60.4,60.24,60.4,226500.0,44.8709,44.9751,44.856,44.9751,226500.0
2014-09-12 10:55:00,60.4,60.4,60.33,60.37,214800.0,44.9751,44.9751,44.923,44.9528,214800.0
2014-09-12 11:00:00,60.37,60.37,60.33,60.34,148600.0,44.9528,44.9528,44.923,44.9305,148600.0
2014-09-12 11:05:00,60.35,60.41,60.34,60.4,98400.0,44.9379,44.9826,44.9305,44.9751,98400.0
2014-09-12 11:10:00,60.4,60.4,60.29,60.29,213900.0,44.9751,44.9751,44.8932,44.8932,213900.0
2014-09-12 11:15:00,60.29,60.31,60.23,60.23,139400.0,44.8932,44.9081,44.8485,44.8485,139400.0
2014-09-12 11:20:00,60.23,60.23,60.1,60.14,277500.0,44.8485,44.8485,44.7517,44.7815,277500.0
2014-09-12 11:25:00,60.14,60.21,60.12,60.21,240800.0,44.7815,44.8337,44.7666,44.8337,240800.0
2014-09-12 11:30:00,60.2,60.22,60.19,60.21,230800.0,44.8262,44.8411,44.8188,44.8337,230800.0
2014-09-12 11:35:00,60.2,60.21,60.13,60.14,101200.0,44.8262,44.8337,44.7741,44.7815,101200.0
2014-09-12 11:40:00,60.14,60.24,60.14,60.24,96200.0,44.7815,44.856,44.7815,44.856,96200.0
2014-09-12 11:45:00,60.24,60.25,60.14,60.15,94600.0,44.856,44.8634,44.7815,44.789,94600.0
2014-09-12 11:50:00,60.15,60.15,60.08,60.12,218800.0,44.789,44.789,44.7369,44.7666,218800.0
2014-09-12 11:55:00,60.12,60.14,60.09,60.11,55500.0,44.7666,44.7815,44.7443,44.7592,55500.0
2014-09-12 12:00:00,60.11,60.11,60.04,60.06,89400.0,44.7592,44.7592,44.7071,44.722,89400.0
2014-09-12 12:05:00,60.06,60.12,60.05,60.11,88900.0,44.722,44.7666,44.7145,44.7592,88900.0
2014-09-12 12:10:00,60.11,60.15,60.08,60.13,78100.0,44.7592,44.789,44.7369,44.7741,78100.0
2014-09-12 12:15:00,60.13,60.18,60.12,60.14,70300.0,44.7741,44.8113,44.7666,44.7815,70300.0
2014-09-12 12:20:00,60.14,60.15,60.05,60.06,88400.0,44.7815,44.789,44.7145,44.722,88400.0
2014-09-12 12:25:00,60.07,60.12,60.06,60.11,48600.0,44.7294,44.7666,44.722,44.7592,48600.0
2014-09-12 12:30:00,60.11,60.11,60.0,60.01,86800.0,44.7592,44.7592,44.6773,44.6847,86800.0
2014-09-12 12:35:00,60.01,60.06,59.96,59.99,110500.0,44.6847,44.722,44.6475,44.6698,110500.0
2014-09-12 12:40:00,59.99,60.04,59.96,59.99,138400.0,44.6698,44.7071,44.6475,44.6698,138400.0
2014-09-12 12:45:00,59.98,59.98,59.94,59.98,74000.0,44.6624,44.6624,44.6326,44.6624,74000.0
2014-09-12 12:50:00,59.98,59.99,59.9,59.9,106500.0,44.6624,44.6698,44.6028,44.6028,106500.0
2014-09-12 12:55:00,59.9,59.98,59.9,59.96,37200.0,44.6028,44.6624,44.6028,44.6475,37200.0
2014-09-12 13:00:00,59.95,60.0,59.92,60.0,49200.0,44.6401,44.6773,44.6177,44.6773,49200.0
2014-09-12 13:05:00,59.99,60.0,59.93,59.97,68700.0,44.6698,44.6773,44.6252,44.6549,68700.0
2014-09-12 13:10:00,59.97,59.99,59.91,59.93,48400.0,44.6549,44.6698,44.6103,44.6252,48400.0
2014-09-12 13:15:00,59.94,59.95,59.86,59.87,117500.0,44.6326,44.6401,44.573,44.5805,117500.0
2014-09-12 13:20:00,59.87,59.89,59.78,59.8,105500.0,44.5805,44.5954,44.5135,44.5284,105500.0
2014-09-12 13:25:00,59.8,59.88,59.8,59.85,59800.0,44.5284,44.5879,44.5284,44.5656,59800.0
2014-09-12 13:30:00,59.85,59.87,59.79,59.8,60700.0,44.5656,44.5805,44.5209,44.5284,60700.0
2014-09-12 13:35:00,59.78,59.83,59.75,59.8,63000.0,44.5135,44.5507,44.4911,44.5284,63000.0
2014-09-12 13:40:00,59.8,59.9,59.76,59.9,109600.0,44.5284,44.6028,44.4986,44.6028,109600.0
2014-09-12 13:45:00,59.89,59.91,59.85,59.9,75900.0,44.5954,44.6103,44.5656,44.6028,75900.0
2014-09-12 13:50:00,59.9,59.98,59.88,59.98,129400.0,44.6028,44.6624,44.5879,44.6624,129400.0
2014-09-12 13:55:00,59.98,59.98,59.92,59.96,48900.0,44.6624,44.6624,44.6177,44.6475,48900.0
2014-09-12 14:00:00,59.95,59.96,59.92,59.96,53300.0,44.6401,44.6475,44.6177,44.6475,53300.0
2014-09-12 14:05:00,59.96,60.0,59.94,60.0,73400.0,44.6475,44.6773,44.6326,44.6773,73400.0
2014-09-12 14:10:00,60.0,60.04,60.0,60.02,58000.0,44.6773,44.7071,44.6773,44.6922,58000.0
2014-09-12 14:15:00,60.02,60.05,59.96,59.98,74400.0,44.6922,44.7145,44.6475,44.6624,74400.0
2014-09-12 14:20:00,59.98,60.01,59.94,59.95,54100.0,44.6624,44.6847,44.6326,44.6401,54100.0
2014-09-12 14:25:00,59.96,59.96,59.89,59.91,89400.0,44.6475,44.6475,44.5954,44.6103,89400.0
2014-09-12 14:30:00,59.9,59.96,59.9,59.94,57100.0,44.6028,44.6475,44.6028,44.6326,57100.0
2014-09-12 14:35:00,59.93,59.97,59.89,59.9,106000.0,44.6252,44.6549,44.5954,44.6028,106000.0
2014-09-12 14:40:00,59.9,59.91,59.81,59.88,121000.0,44.6028,44.6103,44.5358,44.5879,121000.0
2014-09-12 14:45:00,59.9,59.98,59.88,59.97,141100.0,44.6028,44.6624,44.5879,44.6549,141100.0
2014-09-12 14:50:00,59.97,59.98,59.89,59.93,85100.0,44.6549,44.6624,44.5954,44.6252,85100.0
2014-09-12 14:55:00,59.92,59.95,59.9,59.94,108800.0,44.6177,44.6401,44.6028,44.6326,108800.0
2014-09-12 15:00:00,59.93,59.98,59.9,59.95,157100.0,44.6252,44.6624,44.6028,44.6401,157100.0
2014-09-12 15:05:00,59.95,60.04,59.95,60.02,130100.0,44.6401,44.7071,44.6401,44.6922,130100.0
2014-09-12 15:10:00,60.02,60.07,59.98,60.03,99000.0,44.6922,44.7294,44.6624,44.6996,99000.0
2014-09-12 15:15:00,60.03,60.08,60.0,60.07,104400.0,44.6996,44.7369,44.6773,44.7294,104400.0
2014-09-12 15:20:00,60.07,60.1,60.04,60.07,79600.0,44.7294,44.7517,44.7071,44.7294,79600.0
2014-09-12 15:25:00,60.08,60.08,60.03,60.07,102000.0,44.7369,44.7369,44.6996,44.7294,102000.0
2014-09-12 15:30:00,60.08,60.09,60.04,60.05,129800.0,44.7369,44.7443,44.7071,44.7145,129800.0
2014-09-12 15:35:00,60.05,60.09,60.04,60.07,134000.0,44.7145,44.7443,44.7071,44.7294,134000.0
2014-09-12 15:40:00,60.06,60.07,59.99,60.01,134300.0,44.722,44.7294,44.6698,44.6847,134300.0
2014-09-12 15:45:00,60.01,60.06,59.99,60.05,203000.0,44.6847,44.722,44.6698,44.7145,203000.0
2014-09-12 15:50:00,60.05,60.07,60.01,60.03,189200.0,44.7145,44.7294,44.6847,44.6996,189200.0
2014-09-12 15:55:00,60.02,60.07,60.01,60.04,402500.0,44.6922,44.7294,44.6847,44.7071,402500.0
2014-09-15 09:30:00,59.78,59.83,59.5,59.58,643100.0,44.5135,44.5507,44.305,44.3645,643100.0
2014-09-15 09:35:00,59.59,59.67,59.53,59.63,212800.0,44.372,44.4316,44.3273,44.4018,212800.0
2014-09-15 09:40:00,59.63,59.75,59.6,59.72,237100.0,44.4018,44.4911,44.3794,44.4688,237100.0
2014-09-15 09:45:00,59.72,59.72,59.59,59.65,182800.0,44.4688,44.4688,44.372,44.4167,182800.0
2014-09-15 09:50:00,59.64,59.77,59.64,59.72,202000.0,44.4092,44.506,44.4092,44.4688,202000.0
2014-09-15 09:55:00,59.72,59.78,59.53,59.55,273700.0,44.4688,44.5135,44.3273,44.3422,273700.0
2014-09-15 10:00:00,59.54,59.62,59.45,59.61,252500.0,44.3348,44.3943,44.2677,44.3869,252500.0
2014-09-15 10:05:00,59.62,59.7,59.59,59.68,118300.0,44.3943,44.4539,44.372,44.439,118300.0
2014-09-15 10:10:00,59.68,59.73,59.66,59.72,172800.0,44.439,44.4762,44.4241,44.4688,172800.0
2014-09-15 10:15:00,59.72,59.77,59.68,59.77,107200.0,44.4688,44.506,44.439,44.506,107200.0
2014-09-15 10:20:00,59.77,59.87,59.76,59.78,227000.0,44.506,44.5805,44.4986,44.5135,227000.0
2014-09-15 10:25:00,59.78,59.9,59.77,59.84,209300.0,44.5135,44.6028,44.506,44.5581,209300.0
2014-09-15 10:30:00,59.84,59.88,59.82,59.83,109000.0,44.5581,44.5879,44.5433,44.5507,109000.0
2014-09-15 10:35:00,59.83,59.86,59.82,59.86,111000.0,44.5507,44.573,44.5433,44.573,111000.0
2014-09-15 10:40:00,59.86,59.87,59.77,59.79,210700.0,44.573,44.5805,44.506,44.5209,210700.0
2014-09-15 10:45:00,59.8,59.84,59.75,59.82,67600.0,44.5284,44.5581,44.4911,44.5433,67600.0
2014-09-15 10:50:00,59.81,59.86,59.78,59.8,97400.0,44.5358,44.573,44.5135,44.5284,97400.0
2014-09-15 10:55:00,59.81,59.86,59.8,59.85,90000.0,44.5358,44.573,44.5284,44.5656,90000.0
2014-09-15 11:00:00,59.84,59.85,59.78,59.83,85600.0,44.5581,44.5656,44.5135,44.5507,85600.0
2014-09-15 11:05:00,59.84,59.91,59.83,59.89,105200.0,44.5581,44.6103,44.5507,44.5954,105200.0
2014-09-15 11:10:00,59.89,59.95,59.88,59.91,63000.0,44.5954,44.6401,44.5879,44.6103,63000.0
2014-09-15 11:15:00,59.9,59.91,59.82,59.83,77400.0,44.6028,44.6103,44.5433,44.5507,77400.0
2014-09-15 11:20:00,59.83,59.83,59.72,59.73,107500.0,44.5507,44.5507,44.4688,44.4762,107500.0
2014-09-15 11:25:00,59.73,59.77,59.65,59.65,132500.0,44.4762,44.506,44.4167,44.4167,132500.0
2014-09-15 11:30:00,59.65,59.76,59.64,59.74,95100.0,44.4167,44.4986,44.4092,44.4837,95100.0
2014-09-15 11:35:00,59.75,59.78,59.71,59.71,54400.0,44.4911,44.5135,44.4613,44.4613,54400.0
2014-09-15 11:40:00,59.72,59.73,59.67,59.67,35900.0,44.4688,44.4762,44.4316,44.4316,35900.0
2014-09-15 11:45:00,59.67,59.67,59.61,59.64,60900.0,44.4316,44.4316,44.3869,44.4092,60900.0
2014-09-15 11:50:00,59.65,59.67,59.61,59.65,66200.0,44.4167,44.4316,44.3869,44.4167,66200.0
2014-09-15 11:55:00,59.65,59.71,59.65,59.68,55900.0,44.4167,44.4613,44.4167,44.439,55900.0
2014-09-15 12:00:00,59.68,59.71,59.64,59.68,64500.0,44.439,44.4613,44.4092,44.439,64500.0
2014-09-15 12:05:00,59.69,59.8,59.68,59.79,129800.0,44.4465,44.5284,44.439,44.5209,129800.0
2014-09-15 12:10:00,59.79,59.84,59.78,59.83,86900.0,44.5209,44.5581,44.5135,44.5507,86900.0
2014-09-15 12:15:00,59.82,59.85,59.79,59.83,63900.0,44.5433,44.5656,44.5209,44.5507,63900.0
2014-09-15 12:20:00,59.82,59.86,59.79,59.86,35000.0,44.5433,44.573,44.5209,44.573,35000.0
2014-09-15 12:25:00,59.86,59.91,59.85,59.88,85500.0,44.573,44.6103,44.5656,44.5879,85500.0
2014-09-15 12:30:00,59.89,59.91,59.86,59.9,90100.0,44.5954,44.6103,44.573,44.6028,90100.0
2014-09-15 12:35:00,59.9,59.91,59.87,59.88,46900.0,44.6028,44.6103,44.5805,44.5879,46900.0
2014-09-15 12:40:00,59.88,59.9,59.86,59.88,40400.0,44.5879,44.6028,44.573,44.5879,40400.0
2014-09-15 12:45:00,59.88,59.91,59.86,59.91,72500.0,44.5879,44.6103,44.573,44.6103,72500.0
2014-09-15 12:50:00,59.91,59.91,59.85,59.86,61800.0,44.6103,44.6103,44.5656,44.573,61800.0
2014-09-15 12:55:00,59.86,59.88,59.85,59.87,53900.0,44.573,44.5879,44.5656,44.5805,53900.0
2014-09-15 13:00:00,59.86,59.88,59.84,59.85,49000.0,44.573,44.5879,44.5581,44.5656,49000.0
2014-09-15 13:05:00,59.85,59.91,59.85,59.9,73400.0,44.5656,44.6103,44.5656,44.6028,73400.0
2014-09-15 13:10:00,59.9,59.92,59.88,59.88,79400.0,44.6028,44.6177,44.5879,44.5879,79400.0
2014-09-15 13:15:00,59.89,59.92,59.88,59.89,43800.0,44.5954,44.6177,44.5879,44.5954,43800.0
2014-09-15 13:20:00,59.9,59.91,59.86,59.89,195800.0,44.6028,44.6103,44.573,44.5954,195800.0
2014-09-15 13:25:00,59.9,59.94,59.88,59.88,53600.0,44.6028,44.6326,44.5879,44.5879,53600.0
2014-09-15 13:30:00,59.89,59.94,59.89,59.92,51000.0,44.5954,44.6326,44.5954,44.6177,51000.0
2014-09-15 13:35:00,59.92,59.93,59.86,59.86,67800.0,44.6177,44.6252,44.573,44.573,67800.0
2014-09-15 13:40:00,59.85,59.86,59.82,59.86,67800.0,44.5656,44.573,44.5433,44.573,67800.0
2014-09-15 13:45:00,59.85,59.88,59.81,59.82,88600.0,44.5656,44.5879,44.5358,44.5433,88600.0
2014-09-15 13:50:00,59.82,59.82,59.74,59.8,58900.0,44.5433,44.5433,44.4837,44.5284,58900.0
2014-09-15 13:55:00,59.8,59.81,59.77,59.79,46400.0,44.5284,44.5358,44.506,44.5209,46400.0
2014-09-15 14:00:00,59.8,59.81,59.77,59.8,50400.0,44.5284,44.5358,44.506,44.5284,50400.0
2014-09-15 14:05:00,59.79,59.83,59.78,59.82,41400.0,44.5209,44.5507,44.5135,44.5433,41400.0
2014-09-15 14:10:00,59.82,59.83,59.78,59.8,29200.0,44.5433,44.5507,44.5135,44.5284,29200.0
2014-09-15 14:15:00,59.8,59.8,59.76,59.8,42200.0,44.5284,44.5284,44.4986,44.5284,42200.0
2014-09-15 14:20:00,59.8,59.83,59.78,59.83,45700.0,44.5284,44.5507,44.5135,44.5507,45700.0
2014-09-15 14:25:00,59.83,59.91,59.81,59.91,104600.0,44.5507,44.6103,44.5358,44.6103,104600.0
2014-09-15 14:30:00,59.92,59.94,59.89,59.92,136900.0,44.6177,44.6326,44.5954,44.6177,136900.0
2014-09-15 14:35:00,59.92,59.99,59.92,59.96,85100.0,44.6177,44.6698,44.6177,44.6475,85100.0
2014-09-15 14:40:00,59.96,59.97,59.89,59.9,69300.0,44.6475,44.6549,44.5954,44.6028,69300.0
2014-09-15 14:45:00,59.9,59.91,59.86,59.88,60200.0,44.6028,44.6103,44.573,44.5879,60200.0
2014-09-15 14:50:00,59.89,59.92,59.86,59.89,62300.0,44.5954,44.6177,44.573,44.5954,62300.0
2014-09-15 14:55:00,59.89,59.92,59.88,59.9,32200.0,44.5954,44.6177,44.5879,44.6028,32200.0
2014-09-15 15:00:00,59.91,59.95,59.89,59.94,102400.0,44.6103,44.6401,44.5954,44.6326,102400.0
2014-09-15 15:05:00,59.93,59.95,59.91,59.94,46800.0,44.6252,44.6401,44.6103,44.6326,46800.0
2014-09-15 15:10:00,59.94,59.95,59.9,59.92,47300.0,44.6326,44.6401,44.6028,44.6177,47300.0
2014-09-15 15:15:00,59.92,59.93,59.88,59.88,136100.0,44.6177,44.6252,44.5879,44.5879,136100.0
2014-09-15 15:20:00,59.88,59.92,59.88,59.9,63100.0,44.5879,44.6177,44.5879,44.6028,63100.0
2014-09-15 15:25:00,59.89,59.93,59.89,59.9,99600.0,44.5954,44.6252,44.5954,44.6028,99600.0
2014-09-15 15:30:00,59.9,59.94,59.87,59.92,96000.0,44.6028,44.6326,44.5805,44.6177,96000.0
2014-09-15 15:35:00,59.92,59.95,59.9,59.95,120600.0,44.6177,44.6401,44.6028,44.6401,120600.0
2014-09-15 15:40:00,59.95,59.95,59.89,59.91,215300.0,44.6401,44.6401,44.5954,44.6103,215300.0
2014-09-15 15:45:00,59.91,59.93,59.89,59.91,161200.0,44.6103,44.6252,44.5954,44.6103,161200.0
2014-09-15 15:50:00,59.91,59.95,59.9,59.95,155200.0,44.6103,44.6401,44.6028,44.6401,155200.0
2014-09-15 15:55:00,59.94,59.95,59.9,59.93,500700.0,44.6326,44.6401,44.6028,44.6252,500700.0
2014-09-16 09:30:00,59.71,59.9,59.62,59.83,449700.0,44.4613,44.6028,44.3943,44.5507,449700.0
2014-09-16 09:35:00,59.85,59.95,59.81,59.84,108100.0,44.5656,44.6401,44.5358,44.5581,108100.0
2014-09-16 09:40:00,59.85,59.95,59.85,59.94,109500.0,44.5656,44.6401,44.5656,44.6326,109500.0
2014-09-16 09:45:00,59.94,59.97,59.92,59.93,118700.0,44.6326,44.6549,44.6177,44.6252,118700.0
2014-09-16 09:50:00,59.93,60.0,59.91,59.94,132000.0,44.6252,44.6773,44.6103,44.6326,132000.0
2014-09-16 09:55:00,59.94,59.98,59.89,59.96,119600.0,44.6326,44.6624,44.5954,44.6475,119600.0
2014-09-16 10:00:00,59.96,60.02,59.94,59.97,208200.0,44.6475,44.6922,44.6326,44.6549,208200.0
2014-09-16 10:05:00,59.96,59.99,59.91,59.92,148400.0,44.6475,44.6698,44.6103,44.6177,148400.0
2014-09-16 10:10:00,59.93,60.03,59.92,60.01,90100.0,44.6252,44.6996,44.6177,44.6847,90100.0
2014-09-16 10:15:00,60.01,60.02,59.95,59.95,116800.0,44.6847,44.6922,44.6401,44.6401,116800.0
2014-09-16 10:20:00,59.94,59.95,59.91,59.92,110400.0,44.6326,44.6401,44.6103,44.6177,110400.0
2014-09-16 10:25:00,59.91,59.94,59.89,59.93,187300.0,44.6103,44.6326,44.5954,44.6252,187300.0
2014-09-16 10:30:00,59.92,59.96,59.87,59.89,124700.0,44.6177,44.6475,44.5805,44.5954,124700.0
2014-09-16 10:35:00,59.89,59.92,59.85,59.91,81200.0,44.5954,44.6177,44.5656,44.6103,81200.0
2014-09-16 10:40:00,59.92,59.92,59.87,59.89,55700.0,44.6177,44.6177,44.5805,44.5954,55700.0
2014-09-16 10:45:00,59.89,59.93,59.88,59.93,67000.0,44.5954,44.6252,44.5879,44.6252,67000.0
2014-09-16 10:50:00,59.93,59.93,59.89,59.92,64700.0,44.6252,44.6252,44.5954,44.6177,64700.0
2014-09-16 10:55:00,59.92,59.93,59.87,59.91,71600.0,44.6177,44.6252,44.5805,44.6103,71600.0
2014-09-16 11:00:00,59.9,59.93,59.86,59.86,115000.0,44.6028,44.6252,44.573,44.573,115000.0
2014-09-16 11:05:00,59.86,59.88,59.84,59.87,98300.0,44.573,44.5879,44.5581,44.5805,98300.0
2014-09-16 11:10:00,59.87,59.9,59.86,59.89,61300.0,44.5805,44.6028,44.573,44.5954,61300.0
2014-09-16 11:15:00,59.89,59.9,59.86,59.88,83000.0,44.5954,44.6028,44.573,44.5879,83000.0
2014-09-16 11:20:00,59.88,59.97,59.88,59.97,163300.0,44.5879,44.6549,44.5879,44.6549,163300.0
2014-09-16 11:25:00,59.97,60.0,59.94,59.99,125200.0,44.6549,44.6773,44.6326,44.6698,125200.0
2014-09-16 11:30:00,60.0,60.05,59.98,59.99,163200.0,44.6773,44.7145,44.6624,44.6698,163200.0
2014-09-16 11:35:00,60.0,60.07,59.99,60.03,124600.0,44.6773,44.7294,44.6698,44.6996,124600.0
2014-09-16 11:40:00,60.04,60.08,60.0,60.02,97700.0,44.7071,44.7369,44.6773,44.6922,97700.0
2014-09-16 11:45:00,60.02,60.06,60.0,60.03,107800.0,44.6922,44.722,44.6773,44.6996,107800.0
2014-09-16 11:50:00,60.04,60.17,60.04,60.12,131700.0,44.7071,44.8039,44.7071,44.7666,131700.0
2014-09-16 11:55:00,60.13,60.17,60.1,60.11,75000.0,44.7741,44.8039,44.7517,44.7592,75000.0
2014-09-16 12:00:00,60.11,60.13,60.01,60.02,147100.0,44.7592,44.7741,44.6847,44.6922,147100.0
2014-09-16 12:05:00,60.02,60.03,59.98,59.99,86300.0,44.6922,44.6996,44.6624,44.6698,86300.0
2014-09-16 12:10:00,60.0,60.04,59.99,60.02,111500.0,44.6773,44.7071,44.6698,44.6922,111500.0
2014-09-16 12:15:00,60.03,60.05,60.02,60.02,65600.0,44.6996,44.7145,44.6922,44.6922,65600.0
2014-09-16 12:20:00,60.03,60.11,60.02,60.1,99300.0,44.6996,44.7592,44.6922,44.7517,99300.0
2014-09-16 12:25:00,60.1,60.12,60.03,60.05,39700.0,44.7517,44.7666,44.6996,44.7145,39700.0
2014-09-16 12:30:00,60.05,60.12,60.03,60.08,73300.0,44.7145,44.7666,44.6996,44.7369,73300.0
2014-09-16 12:35:00,60.09,60.13,60.07,60.09,56100.0,44.7443,44.7741,44.7294,44.7443,56100.0
2014-09-16 12:40:00,60.09,60.12,60.08,60.08,45000.0,44.7443,44.7666,44.7369,44.7369,45000.0
2014-09-16 12:45:00,60.08,60.1,60.05,60.06,41200.0,44.7369,44.7517,44.7145,44.722,41200.0
2014-09-16 12:50:00,60.07,60.09,60.05,60.08,110500.0,44.7294,44.7443,44.7145,44.7369,110500.0
2014-09-16 12:55:00,60.08,60.09,60.03,60.05,118200.0,44.7369,44.7443,44.6996,44.7145,118200.0
2014-09-16 13:00:00,60.05,60.11,60.05,60.09,114900.0,44.7145,44.7592,44.7145,44.7443,114900.0
2014-09-16 13:05:00,60.08,60.11,60.05,60.06,84000.0,44.7369,44.7592,44.7145,44.722,84000.0
2014-09-16 13:10:00,60.07,60.1,60.04,60.04,54400.0,44.7294,44.7517,44.7071,44.7071,54400.0
2014-09-16 13:15:00,60.04,60.09,60.03,60.09,76200.0,44.7071,44.7443,44.6996,44.7443,76200.0
2014-09-16 13:20:00,60.08,60.18,60.07,60.18,124500.0,44.7369,44.8113,44.7294,44.8113,124500.0
2014-09-16 13:25:00,60.17,60.2,60.13,60.13,89400.0,44.8039,44.8262,44.7741,44.7741,89400.0
2014-09-16 13:30:00,60.14,60.14,60.08,60.1,131600.0,44.7815,44.7815,44.7369,44.7517,131600.0
2014-09-16 13:35:00,60.09,60.13,60.09,60.12,107400.0,44.7443,44.7741,44.7443,44.7666,107400.0
2014-09-16 13:40:00,60.12,60.12,60.08,60.1,87600.0,44.7666,44.7666,44.7369,44.7517,87600.0
2014-09-16 13:45:00,60.1,60.11,60.09,60.1,58400.0,44.7517,44.7592,44.7443,44.7517,58400.0
2014-09-16 13:50:00,60.1,60.12,60.08,60.12,38300.0,44.7517,44.7666,44.7369,44.7666,38300.0
2014-09-16 13:55:00,60.12,60.12,60.09,60.1,61300.0,44.7666,44.7666,44.7443,44.7517,61300.0
2014-09-16 14:00:00,60.11,60.12,60.09,60.11,52400.0,44.7592,44.7666,44.7443,44.7592,52400.0
2014-09-16 14:05:00,60.11,60.14,60.1,60.12,76000.0,44.7592,44.7815,44.7517,44.7666,76000.0
2014-09-16 14:10:00,60.12,60.15,60.11,60.15,51400.0,44.7666,44.789,44.7592,44.789,51400.0
2014-09-16 14:15:00,60.15,60.17,60.11,60.12,59100.0,44.789,44.8039,44.7592,44.7666,59100.0
2014-09-16 14:20:00,60.12,60.15,60.12,60.14,61400.0,44.7666,44.789,44.7666,44.7815,61400.0
2014-09-16 14:25:00,60.14,60.17,60.13,60.14,52100.0,44.7815,44.8039,44.7741,44.7815,52100.0
2014-09-16 14:30:00,60.14,60.14,60.07,60.1,119200.0,44.7815,44.7815,44.7294,44.7517,119200.0
2014-09-16 14:35:00,60.1,60.11,60.07,60.1,51400.0,44.7517,44.7592,44.7294,44.7517,51400.0
2014-09-16 14:40:00,60.1,60.11,60.07,60.09,52600.0,44.7517,44.7592,44.7294,44.7443,52600.0
2014-09-16 14:45:00,60.08,60.1,60.07,60.09,109200.0,44.7369,44.7517,44.7294,44.7443,109200.0
2014-09-16 14:50:00,60.09,60.11,60.07,60.1,67800.0,44.7443,44.7592,44.7294,44.7517,67800.0
2014-09-16 14:55:00,60.1,60.11,60.08,60.09,90100.0,44.7517,44.7592,44.7369,44.7443,90100.0
2014-09-16 15:00:00,60.09,60.11,60.08,60.09,75600.0,44.7443,44.7592,44.7369,44.7443,75600.0
2014-09-16 15:05:00,60.09,60.12,60.08,60.1,94900.0,44.7443,44.7666,44.7369,44.7517,94900.0
2014-09-16 15:10:00,60.1,60.1,60.08,60.09,71000.0,44.7517,44.7517,44.7369,44.7443,71000.0
2014-09-16 15:15:00,60.09,60.15,60.09,60.13,136800.0,44.7443,44.789,44.7443,44.7741,136800.0
2014-09-16 15:20:00,60.13,60.14,60.1,60.1,84200.0,44.7741,44.7815,44.7517,44.7517,84200.0
2014-09-16 15:25:00,60.11,60.11,60.02,60.03,156700.0,44.7592,44.7592,44.6922,44.6996,156700.0
2014-09-16 15:30:00,60.03,60.03,59.98,59.98,203500.0,44.6996,44.6996,44.6624,44.6624,203500.0
2014-09-16 15:35:00,59.98,60.01,59.98,60.01,118200.0,44.6624,44.6847,44.6624,44.6847,118200.0
2014-09-16 15:40:00,60.01,60.05,60.0,60.04,139900.0,44.6847,44.7145,44.6773,44.7071,139900.0
2014-09-16 15:45:00,60.04,60.07,60.02,60.03,147900.0,44.7071,44.7294,44.6922,44.6996,147900.0
2014-09-16 15:50:00,60.03,60.04,59.99,60.0,240100.0,44.6996,44.7071,44.6698,44.6773,240100.0
2014-09-16 15:55:00,60.01,60.01,59.98,60.0,320900.0,44.6847,44.6847,44.6624,44.6773,320900.0
2014-09-17 09:30:00,59.95,60.14,59.89,60.12,528700.0,44.6401,44.7815,44.5954,44.7666,528700.0
2014-09-17 09:35:00,60.13,60.24,60.11,60.17,228200.0,44.7741,44.856,44.7592,44.8039,228200.0
2014-09-17 09:40:00,60.16,60.22,60.14,60.21,213800.0,44.7964,44.8411,44.7815,44.8337,213800.0
2014-09-17 09:45:00,60.21,60.23,60.16,60.18,248000.0,44.8337,44.8485,44.7964,44.8113,248000.0
2014-09-17 09:50:00,60.18,60.21,60.13,60.15,152800.0,44.8113,44.8337,44.7741,44.789,152800.0
2014-09-17 09:55:00,60.15,60.21,60.15,60.2,107600.0,44.789,44.8337,44.789,44.8262,107600.0
2014-09-17 10:00:00,60.19,60.24,60.17,60.2,119600.0,44.8188,44.856,44.8039,44.8262,119600.0
2014-09-17 10:05:00,60.2,60.21,60.17,60.19,90900.0,44.8262,44.8337,44.8039,44.8188,90900.0
2014-09-17 10:10:00,60.18,60.19,60.11,60.14,95900.0,44.8113,44.8188,44.7592,44.7815,95900.0
2014-09-17 10:15:00,60.13,60.19,60.12,60.19,68200.0,44.7741,44.8188,44.7666,44.8188,68200.0
2014-09-17 10:20:00,60.19,60.2,60.14,60.16,100800.0,44.8188,44.8262,44.7815,44.7964,100800.0
2014-09-17 10:25:00,60.16,60.16,60.12,60.15,82000.0,44.7964,44.7964,44.7666,44.789,82000.0
2014-09-17 10:30:00,60.15,60.16,60.1,60.11,71400.0,44.789,44.7964,44.7517,44.7592,71400.0
2014-09-17 10:35:00,60.11,60.11,60.05,60.07,56200.0,44.7592,44.7592,44.7145,44.7294,56200.0
2014-09-17 10:40:00,60.07,60.13,60.06,60.1,123600.0,44.7294,44.7741,44.722,44.7517,123600.0
2014-09-17 10:45:00,60.1,60.13,60.08,60.09,139100.0,44.7517,44.7741,44.7369,44.7443,139100.0
2014-09-17 10:50:00,60.08,60.09,60.05,60.06,103700.0,44.7369,44.7443,44.7145,44.722,103700.0
2014-09-17 10:55:00,60.06,60.08,60.04,60.07,84100.0,44.722,44.7369,44.7071,44.7294,84100.0
2014-09-17 11:00:00,60.06,60.07,60.03,60.05,119800.0,44.722,44.7294,44.6996,44.7145,119800.0
2014-09-17 11:05:00,60.06,60.12,60.06,60.1,78600.0,44.722,44.7666,44.722,44.7517,78600.0
2014-09-17 11:10:00,60.1,60.15,60.1,60.15,55400.0,44.7517,44.789,44.7517,44.789,55400.0
2014-09-17 11:15:00,60.14,60.15,60.11,60.11,64500.0,44.7815,44.789,44.7592,44.7592,64500.0
2014-09-17 11:20:00,60.1,60.11,60.07,60.1,39500.0,44.7517,44.7592,44.7294,44.7517,39500.0
2014-09-17 11:25:00,60.1,60.11,60.07,60.11,34400.0,44.7517,44.7592,44.7294,44.7592,34400.0
2014-09-17 11:30:00,60.1,60.11,60.04,60.05,55700.0,44.7517,44.7592,44.7071,44.7145,55700.0
2014-09-17 11:35:00,60.07,60.1,60.05,60.08,47700.0,44.7294,44.7517,44.7145,44.7369,47700.0
2014-09-17 11:40:00,60.09,60.09,60.05,60.05,19800.0,44.7443,44.7443,44.7145,44.7145,19800.0
2014-09-17 11:45:00,60.05,60.09,60.05,60.07,40000.0,44.7145,44.7443,44.7145,44.7294,40000.0
2014-09-17 11:50:00,60.06,60.09,60.06,60.08,63600.0,44.722,44.7443,44.722,44.7369,63600.0
2014-09-17 11:55:00,60.08,60.09,60.03,60.03,45700.0,44.7369,44.7443,44.6996,44.6996,45700.0
2014-09-17 12:00:00,60.03,60.06,60.03,60.05,121500.0,44.6996,44.722,44.6996,44.7145,121500.0
2014-09-17 12:05:00,60.04,60.09,60.03,60.05,65300.0,44.7071,44.7443,44.6996,44.7145,65300.0
2014-09-17 12:10:00,60.05,60.06,60.03,60.04,57900.0,44.7145,44.722,44.6996,44.7071,57900.0
2014-09-17 12:15:00,60.04,60.05,60.01,60.02,28300.0,44.7071,44.7145,44.6847,44.6922,28300.0
2014-09-17 12:20:00,60.01,60.02,59.98,59.99,57600.0,44.6847,44.6922,44.6624,44.6698,57600.0
2014-09-17 12:25:00,59.99,60.03,59.98,60.03,36100.0,44.6698,44.6996,44.6624,44.6996,36100.0
2014-09-17 12:30:00,60.03,60.04,59.99,60.04,31400.0,44.6996,44.7071,44.6698,44.7071,31400.0
2014-09-17 12:35:00,60.04,60.09,60.03,60.08,52100.0,44.7071,44.7443,44.6996,44.7369,52100.0
2014-09-17 12:40:00,60.08,60.09,60.07,60.08,44200.0,44.7369,44.7443,44.7294,44.7369,44200.0
2014-09-17 12:45:00,60.07,60.08,60.04,60.05,60300.0,44.7294,44.7369,44.7071,44.7145,60300.0
2014-09-17 12:50:00,60.05,60.08,60.04,60.08,49600.0,44.7145,44.7369,44.7071,44.7369,49600.0
2014-09-17 12:55:00,60.07,60.08,60.03,60.04,33400.0,44.7294,44.7369,44.6996,44.7071,33400.0
2014-09-17 13:00:00,60.04,60.05,60.02,60.04,30400.0,44.7071,44.7145,44.6922,44.7071,30400.0
2014-09-17 13:05:00,60.04,60.05,60.02,60.04,47400.0,44.7071,44.7145,44.6922,44.7071,47400.0
2014-09-17 13:10:00,60.04,60.07,60.01,60.05,50400.0,44.7071,44.7294,44.6847,44.7145,50400.0
2014-09-17 13:15:00,60.06,60.07,60.03,60.05,63800.0,44.722,44.7294,44.6996,44.7145,63800.0
2014-09-17 13:20:00,60.05,60.05,60.01,60.02,41200.0,44.7145,44.7145,44.6847,44.6922,41200.0
2014-09-17 13:25:00,60.02,60.03,60.0,60.01,38100.0,44.6922,44.6996,44.6773,44.6847,38100.0
2014-09-17 13:30:00,60.01,60.02,59.98,60.02,26800.0,44.6847,44.6922,44.6624,44.6922,26800.0
2014-09-17 13:35:00,60.02,60.03,60.0,60.01,28000.0,44.6922,44.6996,44.6773,44.6847,28000.0
2014-09-17 13:40:00,60.01,60.07,60.0,60.05,63600.0,44.6847,44.7294,44.6773,44.7145,63600.0
2014-09-17 13:45:00,60.05,60.06,60.03,60.04,62500.0,44.7145,44.722,44.6996,44.7071,62500.0
2014-09-17 13:50:00,60.03,60.05,60.01,60.03,93600.0,44.6996,44.7145,44.6847,44.6996,93600.0
2014-09-17 13:55:00,60.03,60.06,60.02,60.04,138500.0,44.6996,44.722,44.6922,44.7071,138500.0
2014-09-17 14:00:00,60.06,60.16,59.82,59.9,379800.0,44.722,44.7964,44.5433,44.6028,379800.0
2014-09-17 14:05:00,59.9,60.24,59.89,60.21,491000.0,44.6028,44.856,44.5954,44.8337,491000.0
2014-09-17 14:10:00,60.23,60.49,60.23,60.47,704900.0,44.8485,45.0421,44.8485,45.0273,704900.0
2014-09-17 14:15:00,60.46,60.5,60.39,60.49,636900.0,45.0198,45.0496,44.9677,45.0421,636900.0
2014-09-17 14:20:00,60.49,60.52,60.41,60.5,551100.0,45.0421,45.0645,44.9826,45.0496,551100.0
2014-09-17 14:25:00,60.49,60.52,60.42,60.47,604200.0,45.0421,45.0645,44.99,45.0273,604200.0
2014-09-17 14:30:00,60.47,60.5,60.41,60.44,301100.0,45.0273,45.0496,44.9826,45.0049,301100.0
2014-09-17 14:35:00,60.43,60.44,60.3,60.32,235600.0,44.9975,45.0049,44.9007,44.9156,235600.0
2014-09-17 14:40:00,60.32,60.37,60.25,60.27,141500.0,44.9156,44.9528,44.8634,44.8783,141500.0
2014-09-17 14:45:00,60.28,60.34,60.21,60.33,234100.0,44.8858,44.9305,44.8337,44.923,234100.0
2014-09-17 14:50:00,60.33,60.36,60.27,60.35,162700.0,44.923,44.9453,44.8783,44.9379,162700.0
2014-09-17 14:55:00,60.35,60.42,60.31,60.39,172800.0,44.9379,44.99,44.9081,44.9677,172800.0
2014-09-17 15:00:00,60.39,60.49,60.36,60.48,216900.0,44.9677,45.0421,44.9453,45.0347,216900.0
2014-09-17 15:05:00,60.48,60.59,60.47,60.54,427300.0,45.0347,45.1166,45.0273,45.0794,427300.0
2014-09-17 15:10:00,60.53,60.53,60.46,60.48,121700.0,45.0719,45.0719,45.0198,45.0347,121700.0
2014-09-17 15:15:00,60.48,60.53,60.45,60.46,132200.0,45.0347,45.0719,45.0124,45.0198,132200.0
2014-09-17 15:20:00,60.46,60.47,60.29,60.33,350500.0,45.0198,45.0273,44.8932,44.923,350500.0
2014-09-17 15:25:00,60.32,60.39,60.3,60.38,163100.0,44.9156,44.9677,44.9007,44.9602,163100.0
2014-09-17 15:30:00,60.37,60.39,60.31,60.34,201500.0,44.9528,44.9677,44.9081,44.9305,201500.0
2014-09-17 15:35:00,60.34,60.38,60.29,60.29,206600.0,44.9305,44.9602,44.8932,44.8932,206600.0
2014-09-17 15:40:00,60.29,60.35,60.28,60.3,214500.0,44.8932,44.9379,44.8858,44.9007,214500.0
2014-09-17 15:45:00,60.3,60.35,60.28,60.33,438500.0,44.9007,44.9379,44.8858,44.923,438500.0
2014-09-17 15:50:00,60.33,60.37,60.32,60.33,319100.0,44.923,44.9528,44.9156,44.923,319100.0
2014-09-17 15:55:00,60.33,60.35,60.28,60.3,589600.0,44.923,44.9379,44.8858,44.9007,589600.0
2014-09-18 09:30:00,60.54,60.94,60.54,60.92,662700.0,45.0794,45.3772,45.0794,45.3623,662700.0
2014-09-18 09:35:00,60.93,60.95,60.83,60.91,303000.0,45.3698,45.3847,45.2953,45.3549,303000.0
2014-09-18 09:40:00,60.9,60.94,60.82,60.83,365900.0,45.3474,45.3772,45.2879,45.2953,365900.0
2014-09-18 09:45:00,60.84,60.91,60.82,60.9,202100.0,45.3028,45.3549,45.2879,45.3474,202100.0
2014-09-18 09:50:00,60.9,60.92,60.82,60.91,224100.0,45.3474,45.3623,45.2879,45.3549,224100.0
2014-09-18 09:55:00,60.91,60.91,60.86,60.89,196000.0,45.3549,45.3549,45.3177,45.34,196000.0
2014-09-18 10:00:00,60.89,60.92,60.82,60.9,174500.0,45.34,45.3623,45.2879,45.3474,174500.0
2014-09-18 10:05:00,60.9,60.98,60.9,60.96,248300.0,45.3474,45.407,45.3474,45.3921,248300.0
2014-09-18 10:10:00,60.97,61.02,60.96,61.02,459100.0,45.3996,45.4368,45.3921,45.4368,459100.0
2014-09-18 10:15:00,61.02,61.08,61.0,61.05,257600.0,45.4368,45.4815,45.4219,45.4591,257600.0
2014-09-18 10:20:00,61.05,61.09,61.02,61.04,172600.0,45.4591,45.4889,45.4368,45.4517,172600.0
2014-09-18 10:25:00,61.04,61.07,60.97,60.97,163600.0,45.4517,45.474,45.3996,45.3996,163600.0
2014-09-18 10:30:00,60.96,61.04,60.94,61.01,192100.0,45.3921,45.4517,45.3772,45.4294,192100.0
2014-09-18 10:35:00,61.02,61.02,60.97,61.01,231700.0,45.4368,45.4368,45.3996,45.4294,231700.0
2014-09-18 10:40:00,61.01,61.01,60.94,60.96,75600.0,45.4294,45.4294,45.3772,45.3921,75600.0
2014-09-18 10:45:00,60.97,61.05,60.97,61.05,337800.0,45.3996,45.4591,45.3996,45.4591,337800.0
2014-09-18 10:50:00,61.05,61.2,61.05,61.19,275000.0,45.4591,45.5708,45.4591,45.5634,275000.0
2014-09-18 10:55:00,61.19,61.2,61.0,61.02,278900.0,45.5634,45.5708,45.4219,45.4368,278900.0
2014-09-18 11:00:00,61.02,61.02,60.96,60.96,121700.0,45.4368,45.4368,45.3921,45.3921,121700.0
2014-09-18 11:05:00,60.96,61.03,60.95,61.01,112800.0,45.3921,45.4442,45.3847,45.4294,112800.0
2014-09-18 11:10:00,61.02,61.05,60.98,61.05,76100.0,45.4368,45.4591,45.407,45.4591,76100.0
2014-09-18 11:15:00,61.04,61.05,61.0,61.01,92600.0,45.4517,45.4591,45.4219,45.4294,92600.0
2014-09-18 11:20:00,61.01,61.07,61.0,61.07,91000.0,45.4294,45.474,45.4219,45.474,91000.0
2014-09-18 11:25:00,61.08,61.08,61.01,61.01,57800.0,45.4815,45.4815,45.4294,45.4294,57800.0
2014-09-18 11:30:00,61.01,61.08,61.0,61.08,72700.0,45.4294,45.4815,45.4219,45.4815,72700.0
2014-09-18 11:35:00,61.08,61.08,61.06,61.06,74000.0,45.4815,45.4815,45.4666,45.4666,74000.0
2014-09-18 11:40:00,61.06,61.11,61.04,61.09,97900.0,45.4666,45.5038,45.4517,45.4889,97900.0
2014-09-18 11:45:00,61.09,61.12,61.08,61.09,104900.0,45.4889,45.5113,45.4815,45.4889,104900.0
2014-09-18 11:50:00,61.08,61.09,61.03,61.04,90000.0,45.4815,45.4889,45.4442,45.4517,90000.0
2014-09-18 11:55:00,61.04,61.08,61.02,61.07,74600.0,45.4517,45.4815,45.4368,45.474,74600.0
2014-09-18 12:00:00,61.07,61.08,61.04,61.05,79500.0,45.474,45.4815,45.4517,45.4591,79500.0
2014-09-18 12:05:00,61.05,61.07,61.01,61.03,64400.0,45.4591,45.474,45.4294,45.4442,64400.0
2014-09-18 12:10:00,61.05,61.07,61.04,61.07,54900.0,45.4591,45.474,45.4517,45.474,54900.0
2014-09-18 12:15:00,61.07,61.12,61.06,61.11,113700.0,45.474,45.5113,45.4666,45.5038,113700.0
2014-09-18 12:20:00,61.12,61.15,61.11,61.15,108500.0,45.5113,45.5336,45.5038,45.5336,108500.0
2014-09-18 12:25:00,61.14,61.2,61.14,61.2,159600.0,45.5262,45.5708,45.5262,45.5708,159600.0
2014-09-18 12:30:00,61.19,61.2,61.14,61.16,99200.0,45.5634,45.5708,45.5262,45.541,99200.0
2014-09-18 12:35:00,61.17,61.17,61.14,61.15,56000.0,45.5485,45.5485,45.5262,45.5336,56000.0
2014-09-18 12:40:00,61.15,61.18,61.15,61.17,109100.0,45.5336,45.5559,45.5336,45.5485,109100.0
2014-09-18 12:45:00,61.16,61.21,61.16,61.21,88300.0,45.541,45.5783,45.541,45.5783,88300.0
2014-09-18 12:50:00,61.21,61.23,61.18,61.23,158700.0,45.5783,45.5932,45.5559,45.5932,158700.0
2014-09-18 12:55:00,61.23,61.25,61.21,61.25,92500.0,45.5932,45.6081,45.5783,45.6081,92500.0
2014-09-18 13:00:00,61.25,61.3,61.24,61.28,183600.0,45.6081,45.6453,45.6006,45.6304,183600.0
2014-09-18 13:05:00,61.28,61.34,61.27,61.3,167200.0,45.6304,45.6751,45.623,45.6453,167200.0
2014-09-18 13:10:00,61.31,61.33,61.27,61.28,118100.0,45.6527,45.6676,45.623,45.6304,118100.0
2014-09-18 13:15:00,61.28,61.28,61.23,61.24,90100.0,45.6304,45.6304,45.5932,45.6006,90100.0
2014-09-18 13:20:00,61.24,61.26,61.15,61.16,171200.0,45.6006,45.6155,45.5336,45.541,171200.0
2014-09-18 13:25:00,61.15,61.17,61.13,61.15,118000.0,45.5336,45.5485,45.5187,45.5336,118000.0
2014-09-18 13:30:00,61.15,61.16,61.12,61.13,98800.0,45.5336,45.541,45.5113,45.5187,98800.0
2014-09-18 13:35:00,61.13,61.18,61.12,61.17,109600.0,45.5187,45.5559,45.5113,45.5485,109600.0
2014-09-18 13:40:00,61.17,61.19,61.15,61.17,70400.0,45.5485,45.5634,45.5336,45.5485,70400.0
2014-09-18 13:45:00,61.17,61.19,61.15,61.17,83700.0,45.5485,45.5634,45.5336,45.5485,83700.0
2014-09-18 13:50:00,61.17,61.18,61.14,61.16,37200.0,45.5485,45.5559,45.5262,45.541,37200.0
2014-09-18 13:55:00,61.16,61.19,61.15,61.18,70500.0,45.541,45.5634,45.5336,45.5559,70500.0
2014-09-18 14:00:00,61.18,61.21,60.92,61.19,92600.0,45.5559,45.5783,45.3623,45.5634,92600.0
2014-09-18 14:05:00,61.19,61.25,61.18,61.24,90100.0,45.5634,45.6081,45.5559,45.6006,90100.0
2014-09-18 14:10:00,61.25,61.27,61.25,61.25,85000.0,45.6081,45.623,45.6081,45.6081,85000.0
2014-09-18 14:15:00,61.26,61.27,61.25,61.25,76600.0,45.6155,45.623,45.6081,45.6081,76600.0
2014-09-18 14:20:00,61.26,61.26,61.15,61.15,210800.0,45.6155,45.6155,45.5336,45.5336,210800.0
2014-09-18 14:25:00,61.16,61.19,61.15,61.17,77300.0,45.541,45.5634,45.5336,45.5485,77300.0
2014-09-18 14:30:00,61.17,61.18,61.14,61.18,78900.0,45.5485,45.5559,45.5262,45.5559,78900.0
2014-09-18 14:35:00,61.18,61.2,61.17,61.19,54900.0,45.5559,45.5708,45.5485,45.5634,54900.0
2014-09-18 14:40:00,61.19,61.25,61.18,61.24,277800.0,45.5634,45.6081,45.5559,45.6006,277800.0
2014-09-18 14:45:00,61.24,61.27,61.22,61.22,85100.0,45.6006,45.623,45.5857,45.5857,85100.0
2014-09-18 14:50:00,61.22,61.25,61.22,61.23,119300.0,45.5857,45.6081,45.5857,45.5932,119300.0
2014-09-18 14:55:00,61.23,61.24,61.2,61.21,67900.0,45.5932,45.6006,45.5708,45.5783,67900.0
2014-09-18 15:00:00,61.21,61.27,61.18,61.23,120000.0,45.5783,45.623,45.5559,45.5932,120000.0
2014-09-18 15:05:00,61.23,61.26,61.23,61.25,124800.0,45.5932,45.6155,45.5932,45.6081,124800.0
2014-09-18 15:10:00,61.25,61.33,61.24,61.33,227600.0,45.6081,45.6676,45.6006,45.6676,227600.0
2014-09-18 15:15:00,61.32,61.33,61.27,61.28,131500.0,45.6602,45.6676,45.623,45.6304,131500.0
2014-09-18 15:20:00,61.27,61.28,61.25,61.27,135700.0,45.623,45.6304,45.6081,45.623,135700.0
2014-09-18 15:25:00,61.27,61.29,61.25,61.29,150600.0,45.623,45.6378,45.6081,45.6378,150600.0
2014-09-18 15:30:00,61.28,61.31,61.27,61.3,166800.0,45.6304,45.6527,45.623,45.6453,166800.0
2014-09-18 15:35:00,61.3,61.35,61.27,61.34,303400.0,45.6453,45.6825,45.623,45.6751,303400.0
2014-09-18 15:40:00,61.34,61.37,61.3,61.36,305700.0,45.6751,45.6974,45.6453,45.69,305700.0
2014-09-18 15:45:00,61.36,61.36,61.29,61.32,375700.0,45.69,45.69,45.6378,45.6602,375700.0
2014-09-18 15:50:00,61.33,61.38,61.29,61.37,545300.0,45.6676,45.7049,45.6378,45.6974,545300.0
2014-09-18 15:55:00,61.37,61.4,61.31,61.31,1115100.0,45.6974,45.7198,45.6527,45.6527,1115100.0
2014-09-19 09:30:00,61.75,61.85,61.48,61.68,4514500.0,45.9804,46.0548,45.7793,45.9282,4514500.0
2014-09-19 09:35:00,61.69,61.69,61.5,61.55,231800.0,45.9357,45.9357,45.7942,45.8314,231800.0
2014-09-19 09:40:00,61.55,61.58,61.36,61.4,180600.0,45.8314,45.8538,45.69,45.7198,180600.0
2014-09-19 09:45:00,61.4,61.49,61.4,61.48,107200.0,45.7198,45.7868,45.7198,45.7793,107200.0
2014-09-19 09:50:00,61.48,61.5,61.47,61.48,186000.0,45.7793,45.7942,45.7719,45.7793,186000.0
2014-09-19 09:55:00,61.48,61.49,61.43,61.44,139900.0,45.7793,45.7868,45.7421,45.7495,139900.0
2014-09-19 10:00:00,61.44,61.46,61.34,61.36,144800.0,45.7495,45.7644,45.6751,45.69,144800.0
2014-09-19 10:05:00,61.37,61.44,61.36,61.43,134400.0,45.6974,45.7495,45.69,45.7421,134400.0
2014-09-19 10:10:00,61.43,61.45,61.41,61.42,126500.0,45.7421,45.757,45.7272,45.7346,126500.0
2014-09-19 10:15:00,61.41,61.42,61.34,61.36,238600.0,45.7272,45.7346,45.6751,45.69,238600.0
2014-09-19 10:20:00,61.36,61.37,61.33,61.37,163000.0,45.69,45.6974,45.6676,45.6974,163000.0
2014-09-19 10:25:00,61.37,61.4,61.36,61.4,84500.0,45.6974,45.7198,45.69,45.7198,84500.0
2014-09-19 10:30:00,61.39,61.45,61.37,61.45,55700.0,45.7123,45.757,45.6974,45.757,55700.0
2014-09-19 10:35:00,61.45,61.45,61.4,61.41,95400.0,45.757,45.757,45.7198,45.7272,95400.0
2014-09-19 10:40:00,61.4,61.44,61.39,61.44,81500.0,45.7198,45.7495,45.7123,45.7495,81500.0
2014-09-19 10:45:00,61.44,61.46,61.42,61.44,96400.0,45.7495,45.7644,45.7346,45.7495,96400.0
2014-09-19 10:50:00,61.45,61.54,61.45,61.54,141400.0,45.757,45.824,45.757,45.824,141400.0
2014-09-19 10:55:00,61.53,61.55,61.49,61.5,250600.0,45.8166,45.8314,45.7868,45.7942,250600.0
2014-09-19 11:00:00,61.5,61.53,61.49,61.53,80400.0,45.7942,45.8166,45.7868,45.8166,80400.0
2014-09-19 11:05:00,61.52,61.57,61.5,61.55,114000.0,45.8091,45.8463,45.7942,45.8314,114000.0
2014-09-19 11:10:00,61.55,61.55,61.5,61.51,103600.0,45.8314,45.8314,45.7942,45.8017,103600.0
2014-09-19 11:15:00,61.52,61.52,61.49,61.49,63700.0,45.8091,45.8091,45.7868,45.7868,63700.0
2014-09-19 11:20:00,61.5,61.52,61.47,61.47,96600.0,45.7942,45.8091,45.7719,45.7719,96600.0
2014-09-19 11:25:00,61.47,61.47,61.39,61.4,113900.0,45.7719,45.7719,45.7123,45.7198,113900.0
2014-09-19 11:30:00,61.39,61.4,61.33,61.38,174400.0,45.7123,45.7198,45.6676,45.7049,174400.0
2014-09-19 11:35:00,61.39,61.39,61.32,61.35,109300.0,45.7123,45.7123,45.6602,45.6825,109300.0
2014-09-19 11:40:00,61.35,61.37,61.31,61.31,91600.0,45.6825,45.6974,45.6527,45.6527,91600.0
2014-09-19 11:45:00,61.32,61.32,61.23,61.27,117900.0,45.6602,45.6602,45.5932,45.623,117900.0
2014-09-19 11:50:00,61.27,61.35,61.27,61.32,72900.0,45.623,45.6825,45.623,45.6602,72900.0
2014-09-19 11:55:00,61.33,61.35,61.28,61.29,65600.0,45.6676,45.6825,45.6304,45.6378,65600.0
2014-09-19 12:00:00,61.29,61.3,61.21,61.27,84000.0,45.6378,45.6453,45.5783,45.623,84000.0
2014-09-19 12:05:00,61.28,61.29,61.2,61.23,68800.0,45.6304,45.6378,45.5708,45.5932,68800.0
2014-09-19 12:10:00,61.24,61.24,61.2,61.2,93500.0,45.6006,45.6006,45.5708,45.5708,93500.0
2014-09-19 12:15:00,61.21,61.24,61.18,61.23,61800.0,45.5783,45.6006,45.5559,45.5932,61800.0
2014-09-19 12:20:00,61.23,61.26,61.21,61.26,79800.0,45.5932,45.6155,45.5783,45.6155,79800.0
2014-09-19 12:25:00,61.26,61.34,61.25,61.34,66700.0,45.6155,45.6751,45.6081,45.6751,66700.0
2014-09-19 12:30:00,61.34,61.34,61.25,61.31,69000.0,45.6751,45.6751,45.6081,45.6527,69000.0
2014-09-19 12:35:00,61.31,61.36,61.3,61.34,40900.0,45.6527,45.69,45.6453,45.6751,40900.0
2014-09-19 12:40:00,61.34,61.35,61.23,61.25,60800.0,45.6751,45.6825,45.5932,45.6081,60800.0
2014-09-19 12:45:00,61.24,61.25,61.15,61.17,91000.0,45.6006,45.6081,45.5336,45.5485,91000.0
2014-09-19 12:50:00,61.16,61.22,61.06,61.09,131700.0,45.541,45.5857,45.4666,45.4889,131700.0
2014-09-19 12:55:00,61.09,61.16,61.07,61.15,81400.0,45.4889,45.541,45.474,45.5336,81400.0
2014-09-19 13:00:00,61.14,61.17,61.04,61.11,92200.0,45.5262,45.5485,45.4517,45.5038,92200.0
2014-09-19 13:05:00,61.12,61.12,61.06,61.06,59700.0,45.5113,45.5113,45.4666,45.4666,59700.0
2014-09-19 13:10:00,61.06,61.06,60.98,61.02,119800.0,45.4666,45.4666,45.407,45.4368,119800.0
2014-09-19 13:15:00,61.02,61.07,60.99,61.05,63500.0,45.4368,45.474,45.4145,45.4591,63500.0
2014-09-19 13:20:00,61.05,61.14,61.04,61.14,67400.0,45.4591,45.5262,45.4517,45.5262,67400.0
2014-09-19 13:25:00,61.14,61.18,61.14,61.16,68300.0,45.5262,45.5559,45.5262,45.541,68300.0
2014-09-19 13:30:00,61.16,61.26,61.16,61.24,123000.0,45.541,45.6155,45.541,45.6006,123000.0
2014-09-19 13:35:00,61.24,61.26,61.2,61.21,61200.0,45.6006,45.6155,45.5708,45.5783,61200.0
2014-09-19 13:40:00,61.22,61.23,61.2,61.2,90800.0,45.5857,45.5932,45.5708,45.5708,90800.0
2014-09-19 13:45:00,61.21,61.29,61.21,61.28,73900.0,45.5783,45.6378,45.5783,45.6304,73900.0
2014-09-19 13:50:00,61.29,61.31,61.27,61.3,88600.0,45.6378,45.6527,45.623,45.6453,88600.0
2014-09-19 13:55:00,61.29,61.3,61.2,61.21,109500.0,45.6378,45.6453,45.5708,45.5783,109500.0
2014-09-19 14:00:00,61.21,61.22,61.15,61.17,86200.0,45.5783,45.5857,45.5336,45.5485,86200.0
2014-09-19 14:05:00,61.16,61.17,61.12,61.15,64800.0,45.541,45.5485,45.5113,45.5336,64800.0
2014-09-19 14:10:00,61.15,61.15,61.1,61.13,45200.0,45.5336,45.5336,45.4964,45.5187,45200.0
2014-09-19 14:15:00,61.13,61.19,61.1,61.19,60500.0,45.5187,45.5634,45.4964,45.5634,60500.0
2014-09-19 14:20:00,61.19,61.21,61.16,61.17,83500.0,45.5634,45.5783,45.541,45.5485,83500.0
2014-09-19 14:25:00,61.16,61.19,61.15,61.18,46900.0,45.541,45.5634,45.5336,45.5559,46900.0
2014-09-19 14:30:00,61.18,61.19,61.11,61.13,55700.0,45.5559,45.5634,45.5038,45.5187,55700.0
2014-09-19 14:35:00,61.13,61.19,61.12,61.17,98700.0,45.5187,45.5634,45.5113,45.5485,98700.0
2014-09-19 14:40:00,61.16,61.24,61.16,61.23,78800.0,45.541,45.6006,45.541,45.5932,78800.0
2014-09-19 14:45:00,61.23,61.32,61.22,61.3,94800.0,45.5932,45.6602,45.5857,45.6453,94800.0
2014-09-19 14:50:00,61.3,61.31,61.22,61.22,133400.0,45.6453,45.6527,45.5857,45.5857,133400.0
2014-09-19 14:55:00,61.22,61.23,61.18,61.21,86800.0,45.5857,45.5932,45.5559,45.5783,86800.0
2014-09-19 15:00:00,61.21,61.22,61.15,61.2,95100.0,45.5783,45.5857,45.5336,45.5708,95100.0
2014-09-19 15:05:00,61.2,61.21,61.16,61.19,64600.0,45.5708,45.5783,45.541,45.5634,64600.0
2014-09-19 15:10:00,61.18,61.23,61.17,61.18,80400.0,45.5559,45.5932,45.5485,45.5559,80400.0
2014-09-19 15:15:00,61.18,61.21,61.17,61.18,106400.0,45.5559,45.5783,45.5485,45.5559,106400.0
2014-09-19 15:20:00,61.18,61.19,61.16,61.17,101200.0,45.5559,45.5634,45.541,45.5485,101200.0
2014-09-19 15:25:00,61.18,61.21,61.17,61.18,123800.0,45.5559,45.5783,45.5485,45.5559,123800.0
2014-09-19 15:30:00,61.19,61.21,61.16,61.21,193100.0,45.5634,45.5783,45.541,45.5783,193100.0
2014-09-19 15:35:00,61.21,61.22,61.18,61.21,186300.0,45.5783,45.5857,45.5559,45.5783,186300.0
2014-09-19 15:40:00,61.22,61.25,61.19,61.25,232700.0,45.5857,45.6081,45.5634,45.6081,232700.0
2014-09-19 15:45:00,61.25,61.27,61.21,61.23,391600.0,45.6081,45.623,45.5783,45.5932,391600.0
2014-09-19 15:50:00,61.23,61.26,61.21,61.25,317000.0,45.5932,45.6155,45.5783,45.6081,317000.0
2014-09-19 15:55:00,61.25,61.26,61.14,61.16,1032000.0,45.6081,45.6155,45.5262,45.541,1032000.0
2014-09-22 09:30:00,60.94,61.31,60.93,61.27,376600.0,45.3772,45.6527,45.3698,45.623,376600.0
2014-09-22 09:35:00,61.28,61.3,61.2,61.29,146600.0,45.6304,45.6453,45.5708,45.6378,146600.0
2014-09-22 09:40:00,61.28,61.29,61.21,61.29,115000.0,45.6304,45.6378,45.5783,45.6378,115000.0
2014-09-22 09:45:00,61.29,61.45,61.29,61.44,192600.0,45.6378,45.757,45.6378,45.7495,192600.0
2014-09-22 09:50:00,61.43,61.45,61.37,61.43,136700.0,45.7421,45.757,45.6974,45.7421,136700.0
2014-09-22 09:55:00,61.44,61.44,61.33,61.33,110200.0,45.7495,45.7495,45.6676,45.6676,110200.0
2014-09-22 10:00:00,61.33,61.33,61.22,61.26,328500.0,45.6676,45.6676,45.5857,45.6155,328500.0
2014-09-22 10:05:00,61.27,61.32,61.23,61.29,145900.0,45.623,45.6602,45.5932,45.6378,145900.0
2014-09-22 10:10:00,61.3,61.31,61.27,61.28,134100.0,45.6453,45.6527,45.623,45.6304,134100.0
2014-09-22 10:15:00,61.28,61.29,61.21,61.26,130400.0,45.6304,45.6378,45.5783,45.6155,130400.0
2014-09-22 10:20:00,61.25,61.27,61.22,61.24,82800.0,45.6081,45.623,45.5857,45.6006,82800.0
2014-09-22 10:25:00,61.25,61.25,61.18,61.22,154300.0,45.6081,45.6081,45.5559,45.5857,154300.0
2014-09-22 10:30:00,61.22,61.22,61.15,61.21,226200.0,45.5857,45.5857,45.5336,45.5783,226200.0
2014-09-22 10:35:00,61.2,61.27,61.17,61.21,102600.0,45.5708,45.623,45.5485,45.5783,102600.0
2014-09-22 10:40:00,61.2,61.2,61.07,61.13,125900.0,45.5708,45.5708,45.474,45.5187,125900.0
2014-09-22 10:45:00,61.13,61.19,61.11,61.12,91300.0,45.5187,45.5634,45.5038,45.5113,91300.0
2014-09-22 10:50:00,61.12,61.17,61.11,61.14,103000.0,45.5113,45.5485,45.5038,45.5262,103000.0
2014-09-22 10:55:00,61.14,61.2,61.12,61.18,73000.0,45.5262,45.5708,45.5113,45.5559,73000.0
2014-09-22 11:00:00,61.18,61.24,61.16,61.19,104400.0,45.5559,45.6006,45.541,45.5634,104400.0
2014-09-22 11:05:00,61.2,61.2,61.14,61.19,194200.0,45.5708,45.5708,45.5262,45.5634,194200.0
2014-09-22 11:10:00,61.18,61.22,61.15,61.15,131600.0,45.5559,45.5857,45.5336,45.5336,131600.0
2014-09-22 11:15:00,61.15,61.27,61.14,61.27,116600.0,45.5336,45.623,45.5262,45.623,116600.0
2014-09-22 11:20:00,61.27,61.29,61.25,61.28,99400.0,45.623,45.6378,45.6081,45.6304,99400.0
2014-09-22 11:25:00,61.28,61.3,61.24,61.24,82500.0,45.6304,45.6453,45.6006,45.6006,82500.0
2014-09-22 11:30:00,61.24,61.26,61.21,61.23,91000.0,45.6006,45.6155,45.5783,45.5932,91000.0
2014-09-22 11:35:00,61.22,61.24,61.19,61.2,84500.0,45.5857,45.6006,45.5634,45.5708,84500.0
2014-09-22 11:40:00,61.2,61.25,61.18,61.2,76800.0,45.5708,45.6081,45.5559,45.5708,76800.0
2014-09-22 11:45:00,61.2,61.22,61.11,61.16,133800.0,45.5708,45.5857,45.5038,45.541,133800.0
2014-09-22 11:50:00,61.17,61.17,61.1,61.15,107000.0,45.5485,45.5485,45.4964,45.5336,107000.0
2014-09-22 11:55:00,61.15,61.16,61.11,61.14,95000.0,45.5336,45.541,45.5038,45.5262,95000.0
2014-09-22 12:00:00,61.15,61.15,61.1,61.13,98600.0,45.5336,45.5336,45.4964,45.5187,98600.0
2014-09-22 12:05:00,61.13,61.16,61.1,61.15,160400.0,45.5187,45.541,45.4964,45.5336,160400.0
2014-09-22 12:10:00,61.14,61.16,61.13,61.13,124100.0,45.5262,45.541,45.5187,45.5187,124100.0
2014-09-22 12:15:00,61.13,61.15,61.11,61.11,96500.0,45.5187,45.5336,45.5038,45.5038,96500.0
2014-09-22 12:20:00,61.11,61.13,61.11,61.11,48000.0,45.5038,45.5187,45.5038,45.5038,48000.0
2014-09-22 12:25:00,61.11,61.15,61.09,61.13,105300.0,45.5038,45.5336,45.4889,45.5187,105300.0
2014-09-22 12:30:00,61.13,61.14,61.1,61.14,81000.0,45.5187,45.5262,45.4964,45.5262,81000.0
2014-09-22 12:35:00,61.14,61.15,61.11,61.14,39800.0,45.5262,45.5336,45.5038,45.5262,39800.0
2014-09-22 12:40:00,61.15,61.22,61.12,61.19,119500.0,45.5336,45.5857,45.5113,45.5634,119500.0
2014-09-22 12:45:00,61.2,61.23,61.2,61.22,39900.0,45.5708,45.5932,45.5708,45.5857,39900.0
2014-09-22 12:50:00,61.22,61.22,61.19,61.22,65100.0,45.5857,45.5857,45.5634,45.5857,65100.0
2014-09-22 12:55:00,61.22,61.23,61.18,61.19,96900.0,45.5857,45.5932,45.5559,45.5634,96900.0
2014-09-22 13:00:00,61.18,61.19,61.12,61.12,76600.0,45.5559,45.5634,45.5113,45.5113,76600.0
2014-09-22 13:05:00,61.12,61.17,61.1,61.1,181100.0,45.5113,45.5485,45.4964,45.4964,181100.0
2014-09-22 13:10:00,61.1,61.11,61.02,61.04,151600.0,45.4964,45.5038,45.4368,45.4517,151600.0
2014-09-22 13:15:00,61.04,61.04,60.95,60.96,177300.0,45.4517,45.4517,45.3847,45.3921,177300.0
2014-09-22 13:20:00,60.95,61.0,60.94,60.97,220400.0,45.3847,45.4219,45.3772,45.3996,220400.0
2014-09-22 13:25:00,60.97,61.12,60.96,61.08,114600.0,45.3996,45.5113,45.3921,45.4815,114600.0
2014-09-22 13:30:00,61.08,61.13,61.01,61.02,102000.0,45.4815,45.5187,45.4294,45.4368,102000.0
2014-09-22 13:35:00,61.01,61.04,61.0,61.01,76000.0,45.4294,45.4517,45.4219,45.4294,76000.0
2014-09-22 13:40:00,61.01,61.05,61.01,61.02,70100.0,45.4294,45.4591,45.4294,45.4368,70100.0
2014-09-22 13:45:00,61.02,61.05,61.02,61.05,95200.0,45.4368,45.4591,45.4368,45.4591,95200.0
2014-09-22 13:50:00,61.05,61.06,61.0,61.01,119400.0,45.4591,45.4666,45.4219,45.4294,119400.0
2014-09-22 13:55:00,61.01,61.02,60.94,60.95,57700.0,45.4294,45.4368,45.3772,45.3847,57700.0
2014-09-22 14:00:00,60.95,60.98,60.91,60.97,131300.0,45.3847,45.407,45.3549,45.3996,131300.0
2014-09-22 14:05:00,60.97,60.99,60.93,60.94,103000.0,45.3996,45.4145,45.3698,45.3772,103000.0
2014-09-22 14:10:00,60.93,60.97,60.91,60.97,72700.0,45.3698,45.3996,45.3549,45.3996,72700.0
2014-09-22 14:15:00,60.96,61.01,60.95,60.97,89600.0,45.3921,45.4294,45.3847,45.3996,89600.0
2014-09-22 14:20:00,60.97,61.0,60.92,60.93,105800.0,45.3996,45.4219,45.3623,45.3698,105800.0
2014-09-22 14:25:00,60.93,60.94,60.82,60.85,265400.0,45.3698,45.3772,45.2879,45.3102,265400.0
2014-09-22 14:30:00,60.85,60.92,60.85,60.89,108800.0,45.3102,45.3623,45.3102,45.34,108800.0
2014-09-22 14:35:00,60.9,60.93,60.88,60.93,125900.0,45.3474,45.3698,45.3326,45.3698,125900.0
2014-09-22 14:40:00,60.93,60.95,60.91,60.92,134600.0,45.3698,45.3847,45.3549,45.3623,134600.0
2014-09-22 14:45:00,60.92,60.98,60.92,60.97,98300.0,45.3623,45.407,45.3623,45.3996,98300.0
2014-09-22 14:50:00,60.98,61.0,60.95,60.96,60300.0,45.407,45.4219,45.3847,45.3921,60300.0
2014-09-22 14:55:00,60.96,61.0,60.94,60.95,50400.0,45.3921,45.4219,45.3772,45.3847,50400.0
2014-09-22 15:00:00,60.95,61.0,60.92,60.93,85800.0,45.3847,45.4219,45.3623,45.3698,85800.0
2014-09-22 15:05:00,60.94,60.95,60.92,60.94,50300.0,45.3772,45.3847,45.3623,45.3772,50300.0
2014-09-22 15:10:00,60.94,60.95,60.87,60.87,146300.0,45.3772,45.3847,45.3251,45.3251,146300.0
2014-09-22 15:15:00,60.88,60.89,60.8,60.82,195500.0,45.3326,45.34,45.273,45.2879,195500.0
2014-09-22 15:20:00,60.82,60.91,60.82,60.91,107900.0,45.2879,45.3549,45.2879,45.3549,107900.0
2014-09-22 15:25:00,60.91,60.92,60.87,60.9,129000.0,45.3549,45.3623,45.3251,45.3474,129000.0
2014-09-22 15:30:00,60.9,60.91,60.87,60.87,134600.0,45.3474,45.3549,45.3251,45.3251,134600.0
2014-09-22 15:35:00,60.88,60.93,60.87,60.93,124000.0,45.3326,45.3698,45.3251,45.3698,124000.0
2014-09-22 15:40:00,60.93,61.0,60.92,60.98,270200.0,45.3698,45.4219,45.3623,45.407,270200.0
2014-09-22 15:45:00,60.98,61.0,60.96,60.98,203500.0,45.407,45.4219,45.3921,45.407,203500.0
2014-09-22 15:50:00,60.98,60.99,60.91,60.93,296600.0,45.407,45.4145,45.3549,45.3698,296600.0
2014-09-22 15:55:00,60.93,60.96,60.9,60.92,731500.0,45.3698,45.3921,45.3474,45.3623,731500.0
2014-09-23 09:30:00,60.82,60.9,60.77,60.86,274400.0,45.2879,45.3474,45.2506,45.3177,274400.0
2014-09-23 09:35:00,60.87,60.91,60.79,60.9,126800.0,45.3251,45.3549,45.2655,45.3474,126800.0
2014-09-23 09:40:00,60.89,60.93,60.79,60.87,133400.0,45.34,45.3698,45.2655,45.3251,133400.0
2014-09-23 09:45:00,60.88,61.01,60.88,60.99,198000.0,45.3326,45.4294,45.3326,45.4145,198000.0
2014-09-23 09:50:00,60.98,61.01,60.92,60.98,259500.0,45.407,45.4294,45.3623,45.407,259500.0
2014-09-23 09:55:00,60.98,61.0,60.92,60.97,209000.0,45.407,45.4219,45.3623,45.3996,209000.0
2014-09-23 10:00:00,60.97,61.1,60.96,61.08,426200.0,45.3996,45.4964,45.3921,45.4815,426200.0
2014-09-23 10:05:00,61.09,61.1,61.02,61.04,115400.0,45.4889,45.4964,45.4368,45.4517,115400.0
2014-09-23 10:10:00,61.05,61.07,60.99,61.01,235200.0,45.4591,45.474,45.4145,45.4294,235200.0
2014-09-23 10:15:00,61.01,61.09,61.0,61.08,283600.0,45.4294,45.4889,45.4219,45.4815,283600.0
2014-09-23 10:20:00,61.08,61.17,61.08,61.13,159900.0,45.4815,45.5485,45.4815,45.5187,159900.0
2014-09-23 10:25:00,61.13,61.13,61.09,61.11,195000.0,45.5187,45.5187,45.4889,45.5038,195000.0
2014-09-23 10:30:00,61.11,61.16,61.05,61.1,136300.0,45.5038,45.541,45.4591,45.4964,136300.0
2014-09-23 10:35:00,61.11,61.11,61.01,61.03,208700.0,45.5038,45.5038,45.4294,45.4442,208700.0
2014-09-23 10:40:00,61.03,61.06,60.99,61.01,150100.0,45.4442,45.4666,45.4145,45.4294,150100.0
2014-09-23 10:45:00,61.01,61.06,60.99,61.02,96200.0,45.4294,45.4666,45.4145,45.4368,96200.0
2014-09-23 10:50:00,61.01,61.06,61.01,61.04,142100.0,45.4294,45.4666,45.4294,45.4517,142100.0
2014-09-23 10:55:00,61.04,61.05,61.02,61.04,117300.0,45.4517,45.4591,45.4368,45.4517,117300.0
2014-09-23 11:00:00,61.04,61.06,61.02,61.04,129000.0,45.4517,45.4666,45.4368,45.4517,129000.0
2014-09-23 11:05:00,61.03,61.07,61.01,61.04,142200.0,45.4442,45.474,45.4294,45.4517,142200.0
2014-09-23 11:10:00,61.04,61.04,60.94,61.01,231100.0,45.4517,45.4517,45.3772,45.4294,231100.0
2014-09-23 11:15:00,61.0,61.03,61.0,61.01,84500.0,45.4219,45.4442,45.4219,45.4294,84500.0
2014-09-23 11:20:00,61.01,61.06,61.01,61.05,223500.0,45.4294,45.4666,45.4294,45.4591,223500.0
2014-09-23 11:25:00,61.04,61.05,61.02,61.04,92700.0,45.4517,45.4591,45.4368,45.4517,92700.0
2014-09-23 11:30:00,61.05,61.06,61.03,61.04,126300.0,45.4591,45.4666,45.4442,45.4517,126300.0
2014-09-23 11:35:00,61.05,61.15,61.05,61.13,183800.0,45.4591,45.5336,45.4591,45.5187,183800.0
2014-09-23 11:40:00,61.14,61.16,61.11,61.13,86000.0,45.5262,45.541,45.5038,45.5187,86000.0
2014-09-23 11:45:00,61.13,61.16,61.11,61.14,72200.0,45.5187,45.541,45.5038,45.5262,72200.0
2014-09-23 11:50:00,61.14,61.16,61.12,61.16,110100.0,45.5262,45.541,45.5113,45.541,110100.0
2014-09-23 11:55:00,61.16,61.18,61.14,61.16,114900.0,45.541,45.5559,45.5262,45.541,114900.0
2014-09-23 12:00:00,61.16,61.22,61.16,61.21,151000.0,45.541,45.5857,45.541,45.5783,151000.0
2014-09-23 12:05:00,61.21,61.22,61.17,61.17,94700.0,45.5783,45.5857,45.5485,45.5485,94700.0
2014-09-23 12:10:00,61.17,61.24,61.17,61.23,138400.0,45.5485,45.6006,45.5485,45.5932,138400.0
2014-09-23 12:15:00,61.23,61.32,61.23,61.3,182200.0,45.5932,45.6602,45.5932,45.6453,182200.0
2014-09-23 12:20:00,61.3,61.33,61.27,61.31,112600.0,45.6453,45.6676,45.623,45.6527,112600.0
2014-09-23 12:25:00,61.31,61.31,61.27,61.29,124400.0,45.6527,45.6527,45.623,45.6378,124400.0
2014-09-23 12:30:00,61.28,61.38,61.28,61.37,172800.0,45.6304,45.7049,45.6304,45.6974,172800.0
2014-09-23 12:35:00,61.37,61.38,61.32,61.32,85000.0,45.6974,45.7049,45.6602,45.6602,85000.0
2014-09-23 12:40:00,61.32,61.4,61.32,61.36,146400.0,45.6602,45.7198,45.6602,45.69,146400.0
2014-09-23 12:45:00,61.36,61.37,61.25,61.25,112300.0,45.69,45.6974,45.6081,45.6081,112300.0
2014-09-23 12:50:00,61.25,61.28,61.19,61.23,219100.0,45.6081,45.6304,45.5634,45.5932,219100.0
2014-09-23 12:55:00,61.23,61.24,61.21,61.22,90600.0,45.5932,45.6006,45.5783,45.5857,90600.0
2014-09-23 13:00:00,61.22,61.22,61.16,61.19,122000.0,45.5857,45.5857,45.541,45.5634,122000.0
2014-09-23 13:05:00,61.19,61.19,61.15,61.17,108500.0,45.5634,45.5634,45.5336,45.5485,108500.0
2014-09-23 13:10:00,61.16,61.19,61.15,61.18,100800.0,45.541,45.5634,45.5336,45.5559,100800.0
2014-09-23 13:15:00,61.17,61.19,61.12,61.18,95100.0,45.5485,45.5634,45.5113,45.5559,95100.0
2014-09-23 13:20:00,61.18,61.21,61.14,61.18,110100.0,45.5559,45.5783,45.5262,45.5559,110100.0
2014-09-23 13:25:00,61.17,61.22,61.15,61.17,117700.0,45.5485,45.5857,45.5336,45.5485,117700.0
2014-09-23 13:30:00,61.17,61.21,61.15,61.17,85000.0,45.5485,45.5783,45.5336,45.5485,85000.0
2014-09-23 13:35:00,61.17,61.17,61.11,61.15,90500.0,45.5485,45.5485,45.5038,45.5336,90500.0
2014-09-23 13:40:00,61.15,61.16,61.13,61.14,104900.0,45.5336,45.541,45.5187,45.5262,104900.0
2014-09-23 13:45:00,61.14,61.17,61.12,61.13,97700.0,45.5262,45.5485,45.5113,45.5187,97700.0
2014-09-23 13:50:00,61.14,61.15,61.11,61.13,95900.0,45.5262,45.5336,45.5038,45.5187,95900.0
2014-09-23 13:55:00,61.13,61.13,61.05,61.08,109100.0,45.5187,45.5187,45.4591,45.4815,109100.0
2014-09-23 14:00:00,61.07,61.16,61.05,61.12,138800.0,45.474,45.541,45.4591,45.5113,138800.0
2014-09-23 14:05:00,61.12,61.16,61.11,61.13,95100.0,45.5113,45.541,45.5038,45.5187,95100.0
2014-09-23 14:10:00,61.14,61.18,61.13,61.16,87700.0,45.5262,45.5559,45.5187,45.541,87700.0
2014-09-23 14:15:00,61.16,61.18,61.13,61.14,114100.0,45.541,45.5559,45.5187,45.5262,114100.0
2014-09-23 14:20:00,61.14,61.15,61.07,61.08,113800.0,45.5262,45.5336,45.474,45.4815,113800.0
2014-09-23 14:25:00,61.08,61.14,61.06,61.13,132200.0,45.4815,45.5262,45.4666,45.5187,132200.0
2014-09-23 14:30:00,61.13,61.16,61.12,61.13,99900.0,45.5187,45.541,45.5113,45.5187,99900.0
2014-09-23 14:35:00,61.13,61.15,61.09,61.09,76200.0,45.5187,45.5336,45.4889,45.4889,76200.0
2014-09-23 14:40:00,61.09,61.1,61.02,61.05,139300.0,45.4889,45.4964,45.4368,45.4591,139300.0
2014-09-23 14:45:00,61.06,61.1,61.06,61.09,115600.0,45.4666,45.4964,45.4666,45.4889,115600.0
2014-09-23 14:50:00,61.1,61.14,61.07,61.1,93600.0,45.4964,45.5262,45.474,45.4964,93600.0
2014-09-23 14:55:00,61.1,61.16,61.09,61.15,91300.0,45.4964,45.541,45.4889,45.5336,91300.0
2014-09-23 15:00:00,61.15,61.19,61.12,61.12,95700.0,45.5336,45.5634,45.5113,45.5113,95700.0
2014-09-23 15:05:00,61.12,61.12,61.07,61.09,106900.0,45.5113,45.5113,45.474,45.4889,106900.0
2014-09-23 15:10:00,61.09,61.14,61.09,61.14,129100.0,45.4889,45.5262,45.4889,45.5262,129100.0
2014-09-23 15:15:00,61.14,61.14,61.1,61.1,109700.0,45.5262,45.5262,45.4964,45.4964,109700.0
2014-09-23 15:20:00,61.1,61.1,61.05,61.1,123100.0,45.4964,45.4964,45.4591,45.4964,123100.0
2014-09-23 15:25:00,61.1,61.16,61.1,61.13,212500.0,45.4964,45.541,45.4964,45.5187,212500.0
2014-09-23 15:30:00,61.13,61.13,61.1,61.12,144000.0,45.5187,45.5187,45.4964,45.5113,144000.0
2014-09-23 15:35:00,61.13,61.16,61.12,61.15,169600.0,45.5187,45.541,45.5113,45.5336,169600.0
2014-09-23 15:40:00,61.15,61.15,61.12,61.13,191700.0,45.5336,45.5336,45.5113,45.5187,191700.0
2014-09-23 15:45:00,61.13,61.15,61.1,61.13,227300.0,45.5187,45.5336,45.4964,45.5187,227300.0
2014-09-23 15:50:00,61.13,61.14,61.03,61.07,319200.0,45.5187,45.5262,45.4442,45.474,319200.0
2014-09-23 15:55:00,61.08,61.08,60.94,60.95,637100.0,45.4815,45.4815,45.3772,45.3847,637100.0
2014-09-24 09:30:00,61.18,61.27,61.09,61.27,452900.0,45.5559,45.623,45.4889,45.623,452900.0
2014-09-24 09:35:00,61.27,61.35,61.23,61.32,225600.0,45.623,45.6825,45.5932,45.6602,225600.0
2014-09-24 09:40:00,61.33,61.34,61.06,61.12,341700.0,45.6676,45.6751,45.4666,45.5113,341700.0
2014-09-24 09:45:00,61.12,61.15,61.02,61.15,276800.0,45.5113,45.5336,45.4368,45.5336,276800.0
2014-09-24 09:50:00,61.14,61.27,61.13,61.22,379100.0,45.5262,45.623,45.5187,45.5857,379100.0
2014-09-24 09:55:00,61.23,61.23,61.16,61.16,104300.0,45.5932,45.5932,45.541,45.541,104300.0
2014-09-24 10:00:00,61.17,61.28,61.1,61.23,510800.0,45.5485,45.6304,45.4964,45.5932,510800.0
2014-09-24 10:05:00,61.23,61.28,61.18,61.26,354000.0,45.5932,45.6304,45.5559,45.6155,354000.0
2014-09-24 10:10:00,61.25,61.25,61.18,61.2,270400.0,45.6081,45.6081,45.5559,45.5708,270400.0
2014-09-24 10:15:00,61.2,61.34,61.17,61.28,225800.0,45.5708,45.6751,45.5485,45.6304,225800.0
2014-09-24 10:20:00,61.28,61.28,61.21,61.27,142700.0,45.6304,45.6304,45.5783,45.623,142700.0
2014-09-24 10:25:00,61.26,61.33,61.25,61.33,145500.0,45.6155,45.6676,45.6081,45.6676,145500.0
2014-09-24 10:30:00,61.32,61.34,61.26,61.34,96500.0,45.6602,45.6751,45.6155,45.6751,96500.0
2014-09-24 10:35:00,61.34,61.39,61.29,61.37,110900.0,45.6751,45.7123,45.6378,45.6974,110900.0
2014-09-24 10:40:00,61.37,61.46,61.36,61.43,163600.0,45.6974,45.7644,45.69,45.7421,163600.0
2014-09-24 10:45:00,61.43,61.44,61.36,61.39,88500.0,45.7421,45.7495,45.69,45.7123,88500.0
2014-09-24 10:50:00,61.39,61.4,61.34,61.36,93500.0,45.7123,45.7198,45.6751,45.69,93500.0
2014-09-24 10:55:00,61.36,61.38,61.34,61.37,141000.0,45.69,45.7049,45.6751,45.6974,141000.0
2014-09-24 11:00:00,61.37,61.4,61.32,61.4,120000.0,45.6974,45.7198,45.6602,45.7198,120000.0
2014-09-24 11:05:00,61.39,61.45,61.35,61.45,161100.0,45.7123,45.757,45.6825,45.757,161100.0
2014-09-24 11:10:00,61.45,61.48,61.43,61.44,186900.0,45.757,45.7793,45.7421,45.7495,186900.0
2014-09-24 11:15:00,61.44,61.44,61.35,61.4,127800.0,45.7495,45.7495,45.6825,45.7198,127800.0
2014-09-24 11:20:00,61.4,61.48,61.39,61.45,81600.0,45.7198,45.7793,45.7123,45.757,81600.0
2014-09-24 11:25:00,61.44,61.47,61.41,61.46,168600.0,45.7495,45.7719,45.7272,45.7644,168600.0
2014-09-24 11:30:00,61.46,61.5,61.44,61.5,135700.0,45.7644,45.7942,45.7495,45.7942,135700.0
2014-09-24 11:35:00,61.49,61.49,61.42,61.44,111800.0,45.7868,45.7868,45.7346,45.7495,111800.0
2014-09-24 11:40:00,61.44,61.45,61.39,61.42,128200.0,45.7495,45.757,45.7123,45.7346,128200.0
2014-09-24 11:45:00,61.42,61.44,61.41,61.41,91900.0,45.7346,45.7495,45.7272,45.7272,91900.0
2014-09-24 11:50:00,61.41,61.42,61.37,61.39,37800.0,45.7272,45.7346,45.6974,45.7123,37800.0
2014-09-24 11:55:00,61.39,61.43,61.37,61.39,61000.0,45.7123,45.7421,45.6974,45.7123,61000.0
2014-09-24 12:00:00,61.39,61.41,61.37,61.38,54100.0,45.7123,45.7272,45.6974,45.7049,54100.0
2014-09-24 12:05:00,61.37,61.42,61.37,61.39,100300.0,45.6974,45.7346,45.6974,45.7123,100300.0
2014-09-24 12:10:00,61.4,61.4,61.37,61.4,39900.0,45.7198,45.7198,45.6974,45.7198,39900.0
2014-09-24 12:15:00,61.39,61.4,61.37,61.39,48700.0,45.7123,45.7198,45.6974,45.7123,48700.0
2014-09-24 12:20:00,61.38,61.4,61.37,61.38,70700.0,45.7049,45.7198,45.6974,45.7049,70700.0
2014-09-24 12:25:00,61.38,61.41,61.36,61.4,87900.0,45.7049,45.7272,45.69,45.7198,87900.0
2014-09-24 12:30:00,61.4,61.4,61.37,61.38,74500.0,45.7198,45.7198,45.6974,45.7049,74500.0
2014-09-24 12:35:00,61.38,61.41,61.38,61.4,98300.0,45.7049,45.7272,45.7049,45.7198,98300.0
2014-09-24 12:40:00,61.4,61.43,61.39,61.43,67900.0,45.7198,45.7421,45.7123,45.7421,67900.0
2014-09-24 12:45:00,61.42,61.42,61.37,61.39,40200.0,45.7346,45.7346,45.6974,45.7123,40200.0
2014-09-24 12:50:00,61.39,61.39,61.36,61.37,46400.0,45.7123,45.7123,45.69,45.6974,46400.0
2014-09-24 12:55:00,61.37,61.38,61.35,61.38,34100.0,45.6974,45.7049,45.6825,45.7049,34100.0
2014-09-24 13:00:00,61.38,61.39,61.32,61.33,122300.0,45.7049,45.7123,45.6602,45.6676,122300.0
2014-09-24 13:05:00,61.33,61.33,61.28,61.33,124800.0,45.6676,45.6676,45.6304,45.6676,124800.0
2014-09-24 13:10:00,61.33,61.34,61.31,61.32,54900.0,45.6676,45.6751,45.6527,45.6602,54900.0
2014-09-24 13:15:00,61.32,61.35,61.3,61.3,77900.0,45.6602,45.6825,45.6453,45.6453,77900.0
2014-09-24 13:20:00,61.31,61.31,61.28,61.3,40600.0,45.6527,45.6527,45.6304,45.6453,40600.0
2014-09-24 13:25:00,61.3,61.32,61.28,61.29,71900.0,45.6453,45.6602,45.6304,45.6378,71900.0
2014-09-24 13:30:00,61.29,61.34,61.29,61.32,104100.0,45.6378,45.6751,45.6378,45.6602,104100.0
2014-09-24 13:35:00,61.32,61.36,61.32,61.36,73100.0,45.6602,45.69,45.6602,45.69,73100.0
2014-09-24 13:40:00,61.36,61.39,61.34,61.38,143200.0,45.69,45.7123,45.6751,45.7049,143200.0
2014-09-24 13:45:00,61.38,61.39,61.34,61.37,45400.0,45.7049,45.7123,45.6751,45.6974,45400.0
2014-09-24 13:50:00,61.36,61.39,61.33,61.36,115000.0,45.69,45.7123,45.6676,45.69,115000.0
2014-09-24 13:55:00,61.37,61.4,61.36,61.39,65400.0,45.6974,45.7198,45.69,45.7123,65400.0
2014-09-24 14:00:00,61.4,61.41,61.37,61.4,52800.0,45.7198,45.7272,45.6974,45.7198,52800.0
2014-09-24 14:05:00,61.39,61.41,61.37,61.39,62800.0,45.7123,45.7272,45.6974,45.7123,62800.0
2014-09-24 14:10:00,61.39,61.4,61.37,61.39,53200.0,45.7123,45.7198,45.6974,45.7123,53200.0
2014-09-24 14:15:00,61.39,61.41,61.37,61.38,59200.0,45.7123,45.7272,45.6974,45.7049,59200.0
2014-09-24 14:20:00,61.38,61.38,61.34,61.35,69900.0,45.7049,45.7049,45.6751,45.6825,69900.0
2014-09-24 14:25:00,61.35,61.45,61.35,61.44,146600.0,45.6825,45.757,45.6825,45.7495,146600.0
2014-09-24 14:30:00,61.44,61.45,61.4,61.44,108100.0,45.7495,45.757,45.7198,45.7495,108100.0
2014-09-24 14:35:00,61.45,61.45,61.42,61.45,61400.0,45.757,45.757,45.7346,45.757,61400.0
2014-09-24 14:40:00,61.44,61.47,61.44,61.45,149700.0,45.7495,45.7719,45.7495,45.757,149700.0
2014-09-24 14:45:00,61.46,61.47,61.43,61.45,101500.0,45.7644,45.7719,45.7421,45.757,101500.0
2014-09-24 14:50:00,61.46,61.49,61.44,61.48,94400.0,45.7644,45.7868,45.7495,45.7793,94400.0
2014-09-24 14:55:00,61.48,61.5,61.47,61.49,93800.0,45.7793,45.7942,45.7719,45.7868,93800.0
2014-09-24 15:00:00,61.49,61.49,61.45,61.49,213100.0,45.7868,45.7868,45.757,45.7868,213100.0
2014-09-24 15:05:00,61.49,61.5,61.46,61.48,109600.0,45.7868,45.7942,45.7644,45.7793,109600.0
2014-09-24 15:10:00,61.48,61.5,61.46,61.5,159800.0,45.7793,45.7942,45.7644,45.7942,159800.0
2014-09-24 15:15:00,61.49,61.52,61.48,61.52,136600.0,45.7868,45.8091,45.7793,45.8091,136600.0
2014-09-24 15:20:00,61.52,61.53,61.5,61.52,113600.0,45.8091,45.8166,45.7942,45.8091,113600.0
2014-09-24 15:25:00,61.51,61.59,61.51,61.58,293600.0,45.8017,45.8612,45.8017,45.8538,293600.0
2014-09-24 15:30:00,61.58,61.61,61.57,61.61,226500.0,45.8538,45.8761,45.8463,45.8761,226500.0
2014-09-24 15:35:00,61.61,61.63,61.56,61.58,188500.0,45.8761,45.891,45.8389,45.8538,188500.0
2014-09-24 15:40:00,61.57,61.58,61.53,61.54,183300.0,45.8463,45.8538,45.8166,45.824,183300.0
2014-09-24 15:45:00,61.54,61.59,61.51,61.59,266400.0,45.824,45.8612,45.8017,45.8612,266400.0
2014-09-24 15:50:00,61.58,61.61,61.55,61.55,326200.0,45.8538,45.8761,45.8314,45.8314,326200.0
2014-09-24 15:55:00,61.56,61.64,61.55,61.63,557500.0,45.8389,45.8985,45.8314,45.891,557500.0
2014-09-25 09:30:00,61.49,61.5,61.25,61.33,426900.0,45.7868,45.7942,45.6081,45.6676,426900.0
2014-09-25 09:35:00,61.34,61.37,61.3,61.34,181000.0,45.6751,45.6974,45.6453,45.6751,181000.0
2014-09-25 09:40:00,61.33,61.34,61.22,61.22,131400.0,45.6676,45.6751,45.5857,45.5857,131400.0
2014-09-25 09:45:00,61.22,61.31,61.18,61.25,178700.0,45.5857,45.6527,45.5559,45.6081,178700.0
2014-09-25 09:50:00,61.25,61.26,61.13,61.2,162900.0,45.6081,45.6155,45.5187,45.5708,162900.0
2014-09-25 09:55:00,61.2,61.22,61.05,61.07,186800.0,45.5708,45.5857,45.4591,45.474,186800.0
2014-09-25 10:00:00,61.07,61.12,61.0,61.03,149500.0,45.474,45.5113,45.4219,45.4442,149500.0
2014-09-25 10:05:00,61.04,61.13,61.03,61.1,136100.0,45.4517,45.5187,45.4442,45.4964,136100.0
2014-09-25 10:10:00,61.1,61.12,60.99,61.02,254100.0,45.4964,45.5113,45.4145,45.4368,254100.0
2014-09-25 10:15:00,61.02,61.02,60.96,61.0,125700.0,45.4368,45.4368,45.3921,45.4219,125700.0
2014-09-25 10:20:00,61.01,61.02,60.79,60.87,237100.0,45.4294,45.4368,45.2655,45.3251,237100.0
2014-09-25 10:25:00,60.87,60.95,60.86,60.91,117000.0,45.3251,45.3847,45.3177,45.3549,117000.0
2014-09-25 10:30:00,60.92,60.92,60.8,60.82,168100.0,45.3623,45.3623,45.273,45.2879,168100.0
2014-09-25 10:35:00,60.82,60.83,60.67,60.69,303300.0,45.2879,45.2953,45.1762,45.1911,303300.0
2014-09-25 10:40:00,60.7,60.7,60.52,60.57,366600.0,45.1985,45.1985,45.0645,45.1017,366600.0
2014-09-25 10:45:00,60.56,60.58,60.44,60.57,258000.0,45.0943,45.1092,45.0049,45.1017,258000.0
2014-09-25 10:50:00,60.57,60.63,60.53,60.56,139800.0,45.1017,45.1464,45.0719,45.0943,139800.0
2014-09-25 10:55:00,60.56,60.73,60.56,60.69,170000.0,45.0943,45.2209,45.0943,45.1911,170000.0
2014-09-25 11:00:00,60.7,60.72,60.65,60.71,94000.0,45.1985,45.2134,45.1613,45.206,94000.0
2014-09-25 11:05:00,60.71,60.78,60.61,60.76,121300.0,45.206,45.2581,45.1315,45.2432,121300.0
2014-09-25 11:10:00,60.76,60.76,60.63,60.63,133800.0,45.2432,45.2432,45.1464,45.1464,133800.0
2014-09-25 11:15:00,60.63,60.65,60.57,60.59,113000.0,45.1464,45.1613,45.1017,45.1166,113000.0
2014-09-25 11:20:00,60.59,60.67,60.53,60.65,193400.0,45.1166,45.1762,45.0719,45.1613,193400.0
2014-09-25 11:25:00,60.67,60.71,60.64,60.71,142200.0,45.1762,45.206,45.1538,45.206,142200.0
2014-09-25 11:30:00,60.71,60.72,60.58,60.6,103200.0,45.206,45.2134,45.1092,45.1241,103200.0
2014-09-25 11:35:00,60.6,60.69,60.58,60.65,69000.0,45.1241,45.1911,45.1092,45.1613,69000.0
2014-09-25 11:40:00,60.66,60.68,60.6,60.62,71600.0,45.1687,45.1836,45.1241,45.139,71600.0
2014-09-25 11:45:00,60.61,60.64,60.55,60.55,69200.0,45.1315,45.1538,45.0868,45.0868,69200.0
2014-09-25 11:50:00,60.55,60.62,60.55,60.6,85000.0,45.0868,45.139,45.0868,45.1241,85000.0
2014-09-25 11:55:00,60.6,60.63,60.55,60.57,107000.0,45.1241,45.1464,45.0868,45.1017,107000.0
2014-09-25 12:00:00,60.57,60.64,60.57,60.63,101200.0,45.1017,45.1538,45.1017,45.1464,101200.0
2014-09-25 12:05:00,60.62,60.67,60.62,60.64,67900.0,45.139,45.1762,45.139,45.1538,67900.0
2014-09-25 12:10:00,60.65,60.67,60.63,60.67,71300.0,45.1613,45.1762,45.1464,45.1762,71300.0
2014-09-25 12:15:00,60.66,60.67,60.6,60.62,48700.0,45.1687,45.1762,45.1241,45.139,48700.0
2014-09-25 12:20:00,60.62,60.62,60.54,60.55,78600.0,45.139,45.139,45.0794,45.0868,78600.0
2014-09-25 12:25:00,60.55,60.55,60.45,60.46,136800.0,45.0868,45.0868,45.0124,45.0198,136800.0
2014-09-25 12:30:00,60.45,60.53,60.42,60.5,87000.0,45.0124,45.0719,44.99,45.0496,87000.0
2014-09-25 12:35:00,60.5,60.57,60.5,60.57,66200.0,45.0496,45.1017,45.0496,45.1017,66200.0
2014-09-25 12:40:00,60.57,60.59,60.54,60.55,103800.0,45.1017,45.1166,45.0794,45.0868,103800.0
2014-09-25 12:45:00,60.55,60.58,60.54,60.57,101300.0,45.0868,45.1092,45.0794,45.1017,101300.0
2014-09-25 12:50:00,60.55,60.57,60.52,60.57,77600.0,45.0868,45.1017,45.0645,45.1017,77600.0
2014-09-25 12:55:00,60.55,60.63,60.55,60.62,63500.0,45.0868,45.1464,45.0868,45.139,63500.0
2014-09-25 13:00:00,60.62,60.66,60.6,60.6,86200.0,45.139,45.1687,45.1241,45.1241,86200.0
2014-09-25 13:05:00,60.61,60.73,60.59,60.72,109500.0,45.1315,45.2209,45.1166,45.2134,109500.0
2014-09-25 13:10:00,60.72,60.75,60.66,60.67,81800.0,45.2134,45.2358,45.1687,45.1762,81800.0
2014-09-25 13:15:00,60.67,60.73,60.67,60.67,46700.0,45.1762,45.2209,45.1762,45.1762,46700.0
2014-09-25 13:20:00,60.67,60.68,60.59,60.59,66300.0,45.1762,45.1836,45.1166,45.1166,66300.0
2014-09-25 13:25:00,60.6,60.65,60.59,60.64,55700.0,45.1241,45.1613,45.1166,45.1538,55700.0
2014-09-25 13:30:00,60.64,60.64,60.57,60.57,47700.0,45.1538,45.1538,45.1017,45.1017,47700.0
2014-09-25 13:35:00,60.56,60.57,60.5,60.51,411400.0,45.0943,45.1017,45.0496,45.057,411400.0
2014-09-25 13:40:00,60.51,60.51,60.47,60.48,62200.0,45.057,45.057,45.0273,45.0347,62200.0
2014-09-25 13:45:00,60.48,60.49,60.41,60.41,101000.0,45.0347,45.0421,44.9826,44.9826,101000.0
2014-09-25 13:50:00,60.41,60.42,60.3,60.31,168300.0,44.9826,44.99,44.9007,44.9081,168300.0
2014-09-25 13:55:00,60.32,60.38,60.31,60.35,107800.0,44.9156,44.9602,44.9081,44.9379,107800.0
2014-09-25 14:00:00,60.36,60.37,60.31,60.34,109000.0,44.9453,44.9528,44.9081,44.9305,109000.0
2014-09-25 14:05:00,60.34,60.42,60.33,60.4,89200.0,44.9305,44.99,44.923,44.9751,89200.0
2014-09-25 14:10:00,60.39,60.42,60.36,60.4,80800.0,44.9677,44.99,44.9453,44.9751,80800.0
2014-09-25 14:15:00,60.4,60.4,60.31,60.37,77200.0,44.9751,44.9751,44.9081,44.9528,77200.0
2014-09-25 14:20:00,60.37,60.42,60.36,60.37,64000.0,44.9528,44.99,44.9453,44.9528,64000.0
2014-09-25 14:25:00,60.37,60.37,60.32,60.34,61700.0,44.9528,44.9528,44.9156,44.9305,61700.0
2014-09-25 14:30:00,60.35,60.37,60.33,60.34,67400.0,44.9379,44.9528,44.923,44.9305,67400.0
2014-09-25 14:35:00,60.35,60.4,60.34,60.39,77700.0,44.9379,44.9751,44.9305,44.9677,77700.0
2014-09-25 14:40:00,60.4,60.41,60.38,60.38,64600.0,44.9751,44.9826,44.9602,44.9602,64600.0
2014-09-25 14:45:00,60.38,60.45,60.38,60.44,89200.0,44.9602,45.0124,44.9602,45.0049,89200.0
2014-09-25 14:50:00,60.44,60.46,60.39,60.44,70100.0,45.0049,45.0198,44.9677,45.0049,70100.0
2014-09-25 14:55:00,60.43,60.44,60.36,60.38,85500.0,44.9975,45.0049,44.9453,44.9602,85500.0
2014-09-25 15:00:00,60.38,60.4,60.31,60.37,110500.0,44.9602,44.9751,44.9081,44.9528,110500.0
2014-09-25 15:05:00,60.37,60.39,60.34,60.36,66600.0,44.9528,44.9677,44.9305,44.9453,66600.0
2014-09-25 15:10:00,60.36,60.36,60.31,60.35,110600.0,44.9453,44.9453,44.9081,44.9379,110600.0
2014-09-25 15:15:00,60.35,60.39,60.32,60.34,151100.0,44.9379,44.9677,44.9156,44.9305,151100.0
2014-09-25 15:20:00,60.35,60.35,60.26,60.28,262300.0,44.9379,44.9379,44.8709,44.8858,262300.0
2014-09-25 15:25:00,60.28,60.31,60.24,60.28,131800.0,44.8858,44.9081,44.856,44.8858,131800.0
2014-09-25 15:30:00,60.28,60.33,60.26,60.33,165100.0,44.8858,44.923,44.8709,44.923,165100.0
2014-09-25 15:35:00,60.33,60.43,60.31,60.42,189600.0,44.923,44.9975,44.9081,44.99,189600.0
2014-09-25 15:40:00,60.43,60.44,60.38,60.42,183800.0,44.9975,45.0049,44.9602,44.99,183800.0
2014-09-25 15:45:00,60.42,60.43,60.35,60.42,335100.0,44.99,44.9975,44.9379,44.99,335100.0
2014-09-25 15:50:00,60.42,60.42,60.36,60.36,359800.0,44.99,44.99,44.9453,44.9453,359800.0
2014-09-25 15:55:00,60.37,60.38,60.17,60.2,1470400.0,44.9528,44.9602,44.8039,44.8262,1470400.0
2014-09-26 09:30:00,60.33,60.6,60.32,60.58,309700.0,44.923,45.1241,44.9156,45.1092,309700.0
2014-09-26 09:35:00,60.58,60.67,60.51,60.52,246900.0,45.1092,45.1762,45.057,45.0645,246900.0
2014-09-26 09:40:00,60.52,60.54,60.39,60.44,249300.0,45.0645,45.0794,44.9677,45.0049,249300.0
2014-09-26 09:45:00,60.43,60.43,60.34,60.4,169400.0,44.9975,44.9975,44.9305,44.9751,169400.0
2014-09-26 09:50:00,60.4,60.61,60.4,60.53,128000.0,44.9751,45.1315,44.9751,45.0719,128000.0
2014-09-26 09:55:00,60.52,60.6,60.47,60.57,141900.0,45.0645,45.1241,45.0273,45.1017,141900.0
2014-09-26 10:00:00,60.57,60.72,60.55,60.7,322700.0,45.1017,45.2134,45.0868,45.1985,322700.0
2014-09-26 10:05:00,60.7,60.74,60.65,60.74,156900.0,45.1985,45.2283,45.1613,45.2283,156900.0
2014-09-26 10:10:00,60.74,60.75,60.61,60.63,209900.0,45.2283,45.2358,45.1315,45.1464,209900.0
2014-09-26 10:15:00,60.64,60.66,60.55,60.6,174800.0,45.1538,45.1687,45.0868,45.1241,174800.0
2014-09-26 10:20:00,60.6,60.64,60.57,60.6,87500.0,45.1241,45.1538,45.1017,45.1241,87500.0
2014-09-26 10:25:00,60.6,60.65,60.57,60.58,162800.0,45.1241,45.1613,45.1017,45.1092,162800.0
2014-09-26 10:30:00,60.58,60.66,60.48,60.66,163400.0,45.1092,45.1687,45.0347,45.1687,163400.0
2014-09-26 10:35:00,60.66,60.71,60.61,60.63,242100.0,45.1687,45.206,45.1315,45.1464,242100.0
2014-09-26 10:40:00,60.62,60.68,60.59,60.67,133100.0,45.139,45.1836,45.1166,45.1762,133100.0
2014-09-26 10:45:00,60.68,60.69,60.61,60.65,138600.0,45.1836,45.1911,45.1315,45.1613,138600.0
2014-09-26 10:50:00,60.65,60.69,60.63,60.63,92900.0,45.1613,45.1911,45.1464,45.1464,92900.0
2014-09-26 10:55:00,60.64,60.71,60.62,60.7,121100.0,45.1538,45.206,45.139,45.1985,121100.0
2014-09-26 11:00:00,60.71,60.77,60.71,60.75,115800.0,45.206,45.2506,45.206,45.2358,115800.0
2014-09-26 11:05:00,60.74,60.79,60.73,60.75,135300.0,45.2283,45.2655,45.2209,45.2358,135300.0
2014-09-26 11:10:00,60.75,60.79,60.66,60.67,102800.0,45.2358,45.2655,45.1687,45.1762,102800.0
2014-09-26 11:15:00,60.67,60.68,60.59,60.59,93900.0,45.1762,45.1836,45.1166,45.1166,93900.0
2014-09-26 11:20:00,60.59,60.62,60.53,60.54,152200.0,45.1166,45.139,45.0719,45.0794,152200.0
2014-09-26 11:25:00,60.56,60.57,60.51,60.53,128800.0,45.0943,45.1017,45.057,45.0719,128800.0
2014-09-26 11:30:00,60.54,60.54,60.42,60.43,103200.0,45.0794,45.0794,44.99,44.9975,103200.0
2014-09-26 11:35:00,60.44,60.46,60.38,60.42,102000.0,45.0049,45.0198,44.9602,44.99,102000.0
2014-09-26 11:40:00,60.42,60.44,60.4,60.41,60100.0,44.99,45.0049,44.9751,44.9826,60100.0
2014-09-26 11:45:00,60.42,60.43,60.35,60.43,95900.0,44.99,44.9975,44.9379,44.9975,95900.0
2014-09-26 11:50:00,60.43,60.44,60.39,60.4,40900.0,44.9975,45.0049,44.9677,44.9751,40900.0
2014-09-26 11:55:00,60.4,60.46,60.4,60.45,79400.0,44.9751,45.0198,44.9751,45.0124,79400.0
2014-09-26 12:00:00,60.45,60.5,60.45,60.49,51500.0,45.0124,45.0496,45.0124,45.0421,51500.0
2014-09-26 12:05:00,60.5,60.53,60.47,60.52,98500.0,45.0496,45.0719,45.0273,45.0645,98500.0
2014-09-26 12:10:00,60.52,60.53,60.5,60.51,36400.0,45.0645,45.0719,45.0496,45.057,36400.0
2014-09-26 12:15:00,60.51,60.56,60.48,60.55,73800.0,45.057,45.0943,45.0347,45.0868,73800.0
2014-09-26 12:20:00,60.56,60.58,60.53,60.54,31600.0,45.0943,45.1092,45.0719,45.0794,31600.0
2014-09-26 12:25:00,60.55,60.57,60.53,60.56,55400.0,45.0868,45.1017,45.0719,45.0943,55400.0
2014-09-26 12:30:00,60.56,60.62,60.55,60.57,50500.0,45.0943,45.139,45.0868,45.1017,50500.0
2014-09-26 12:35:00,60.57,60.6,60.55,60.57,26500.0,45.1017,45.1241,45.0868,45.1017,26500.0
2014-09-26 12:40:00,60.57,60.57,60.52,60.52,41000.0,45.1017,45.1017,45.0645,45.0645,41000.0
2014-09-26 12:45:00,60.53,60.54,60.51,60.52,35100.0,45.0719,45.0794,45.057,45.0645,35100.0
2014-09-26 12:50:00,60.52,60.52,60.49,60.51,61900.0,45.0645,45.0645,45.0421,45.057,61900.0
2014-09-26 12:55:00,60.52,60.52,60.48,60.51,54400.0,45.0645,45.0645,45.0347,45.057,54400.0
2014-09-26 13:00:00,60.5,60.51,60.48,60.49,60200.0,45.0496,45.057,45.0347,45.0421,60200.0
2014-09-26 13:05:00,60.5,60.53,60.47,60.53,44000.0,45.0496,45.0719,45.0273,45.0719,44000.0
2014-09-26 13:10:00,60.53,60.54,60.51,60.52,49200.0,45.0719,45.0794,45.057,45.0645,49200.0
2014-09-26 13:15:00,60.52,60.55,60.52,60.55,46500.0,45.0645,45.0868,45.0645,45.0868,46500.0
2014-09-26 13:20:00,60.55,60.58,60.53,60.55,52300.0,45.0868,45.1092,45.0719,45.0868,52300.0
2014-09-26 13:25:00,60.56,60.57,60.5,60.51,39200.0,45.0943,45.1017,45.0496,45.057,39200.0
2014-09-26 13:30:00,60.5,60.55,60.5,60.53,44800.0,45.0496,45.0868,45.0496,45.0719,44800.0
2014-09-26 13:35:00,60.53,60.56,60.52,60.53,39300.0,45.0719,45.0943,45.0645,45.0719,39300.0
2014-09-26 13:40:00,60.54,60.56,60.53,60.55,32100.0,45.0794,45.0943,45.0719,45.0868,32100.0
2014-09-26 13:45:00,60.56,60.6,60.55,60.59,67600.0,45.0943,45.1241,45.0868,45.1166,67600.0
2014-09-26 13:50:00,60.59,60.59,60.57,60.59,24700.0,45.1166,45.1166,45.1017,45.1166,24700.0
2014-09-26 13:55:00,60.59,60.64,60.56,60.62,95100.0,45.1166,45.1538,45.0943,45.139,95100.0
2014-09-26 14:00:00,60.62,60.71,60.61,60.71,70400.0,45.139,45.206,45.1315,45.206,70400.0
2014-09-26 14:05:00,60.71,60.8,60.7,60.79,112200.0,45.206,45.273,45.1985,45.2655,112200.0
2014-09-26 14:10:00,60.79,60.8,60.75,60.75,69700.0,45.2655,45.273,45.2358,45.2358,69700.0
2014-09-26 14:15:00,60.75,60.8,60.75,60.8,215500.0,45.2358,45.273,45.2358,45.273,215500.0
2014-09-26 14:20:00,60.8,60.81,60.77,60.79,160500.0,45.273,45.2804,45.2506,45.2655,160500.0
2014-09-26 14:25:00,60.79,60.81,60.76,60.77,118200.0,45.2655,45.2804,45.2432,45.2506,118200.0
2014-09-26 14:30:00,60.77,60.77,60.74,60.76,70200.0,45.2506,45.2506,45.2283,45.2432,70200.0
2014-09-26 14:35:00,60.77,60.88,60.75,60.87,132000.0,45.2506,45.3326,45.2358,45.3251,132000.0
2014-09-26 14:40:00,60.88,60.88,60.84,60.85,101200.0,45.3326,45.3326,45.3028,45.3102,101200.0
2014-09-26 14:45:00,60.84,60.87,60.8,60.84,220600.0,45.3028,45.3251,45.273,45.3028,220600.0
2014-09-26 14:50:00,60.85,60.85,60.76,60.77,75300.0,45.3102,45.3102,45.2432,45.2506,75300.0
2014-09-26 14:55:00,60.76,60.76,60.7,60.7,152000.0,45.2432,45.2432,45.1985,45.1985,152000.0
2014-09-26 15:00:00,60.7,60.7,60.67,60.68,138300.0,45.1985,45.1985,45.1762,45.1836,138300.0
2014-09-26 15:05:00,60.68,60.7,60.67,60.7,124900.0,45.1836,45.1985,45.1762,45.1985,124900.0
2014-09-26 15:10:00,60.7,60.7,60.68,60.68,94200.0,45.1985,45.1985,45.1836,45.1836,94200.0
2014-09-26 15:15:00,60.69,60.69,60.6,60.6,149500.0,45.1911,45.1911,45.1241,45.1241,149500.0
2014-09-26 15:20:00,60.61,60.64,60.58,60.58,172400.0,45.1315,45.1538,45.1092,45.1092,172400.0
2014-09-26 15:25:00,60.59,60.62,60.57,60.58,195000.0,45.1166,45.139,45.1017,45.1092,195000.0
2014-09-26 15:30:00,60.59,60.6,60.53,60.54,129700.0,45.1166,45.1241,45.0719,45.0794,129700.0
2014-09-26 15:35:00,60.53,60.54,60.51,60.52,248800.0,45.0719,45.0794,45.057,45.0645,248800.0
2014-09-26 15:40:00,60.52,60.59,60.49,60.55,362400.0,45.0645,45.1166,45.0421,45.0868,362400.0
2014-09-26 15:45:00,60.56,60.6,60.52,60.57,207300.0,45.0943,45.1241,45.0645,45.1017,207300.0
2014-09-26 15:50:00,60.56,60.59,60.54,60.56,377800.0,45.0943,45.1166,45.0794,45.0943,377800.0
2014-09-26 15:55:00,60.55,60.59,60.54,60.55,559300.0,45.0868,45.1166,45.0794,45.0868,559300.0
2014-09-29 09:30:00,60.03,60.04,59.73,59.79,722600.0,44.6996,44.7071,44.4762,44.5209,722600.0
2014-09-29 09:35:00,59.79,59.89,59.78,59.86,209100.0,44.5209,44.5954,44.5135,44.573,209100.0
2014-09-29 09:40:00,59.87,59.97,59.85,59.97,304800.0,44.5805,44.6549,44.5656,44.6549,304800.0
2014-09-29 09:45:00,59.97,59.98,59.86,59.87,206600.0,44.6549,44.6624,44.573,44.5805,206600.0
2014-09-29 09:50:00,59.88,59.92,59.83,59.92,158700.0,44.5879,44.6177,44.5507,44.6177,158700.0
2014-09-29 09:55:00,59.92,60.05,59.89,60.05,141500.0,44.6177,44.7145,44.5954,44.7145,141500.0
2014-09-29 10:00:00,60.05,60.09,59.97,60.05,109800.0,44.7145,44.7443,44.6549,44.7145,109800.0
2014-09-29 10:05:00,60.06,60.11,60.01,60.03,107800.0,44.722,44.7592,44.6847,44.6996,107800.0
2014-09-29 10:10:00,60.03,60.17,60.01,60.15,121200.0,44.6996,44.8039,44.6847,44.789,121200.0
2014-09-29 10:15:00,60.15,60.26,60.11,60.26,130800.0,44.789,44.8709,44.7592,44.8709,130800.0
2014-09-29 10:20:00,60.26,60.3,60.2,60.2,179300.0,44.8709,44.9007,44.8262,44.8262,179300.0
2014-09-29 10:25:00,60.21,60.21,60.17,60.2,78600.0,44.8337,44.8337,44.8039,44.8262,78600.0
2014-09-29 10:30:00,60.19,60.22,60.15,60.22,119700.0,44.8188,44.8411,44.789,44.8411,119700.0
2014-09-29 10:35:00,60.22,60.23,60.18,60.22,78200.0,44.8411,44.8485,44.8113,44.8411,78200.0
2014-09-29 10:40:00,60.22,60.31,60.22,60.26,177700.0,44.8411,44.9081,44.8411,44.8709,177700.0
2014-09-29 10:45:00,60.27,60.29,60.18,60.23,113400.0,44.8783,44.8932,44.8113,44.8485,113400.0
2014-09-29 10:50:00,60.23,60.27,60.21,60.21,100000.0,44.8485,44.8783,44.8337,44.8337,100000.0
2014-09-29 10:55:00,60.22,60.23,60.17,60.21,84500.0,44.8411,44.8485,44.8039,44.8337,84500.0
2014-09-29 11:00:00,60.21,60.22,60.17,60.18,77400.0,44.8337,44.8411,44.8039,44.8113,77400.0
2014-09-29 11:05:00,60.19,60.27,60.18,60.24,106500.0,44.8188,44.8783,44.8113,44.856,106500.0
2014-09-29 11:10:00,60.24,60.45,60.23,60.44,148500.0,44.856,45.0124,44.8485,45.0049,148500.0
2014-09-29 11:15:00,60.45,60.5,60.43,60.46,196600.0,45.0124,45.0496,44.9975,45.0198,196600.0
2014-09-29 11:20:00,60.46,60.46,60.4,60.41,65600.0,45.0198,45.0198,44.9751,44.9826,65600.0
2014-09-29 11:25:00,60.41,60.41,60.36,60.39,42500.0,44.9826,44.9826,44.9453,44.9677,42500.0
2014-09-29 11:30:00,60.39,60.43,60.35,60.42,64800.0,44.9677,44.9975,44.9379,44.99,64800.0
2014-09-29 11:35:00,60.42,60.42,60.37,60.39,58500.0,44.99,44.99,44.9528,44.9677,58500.0
2014-09-29 11:40:00,60.4,60.41,60.36,60.41,68900.0,44.9751,44.9826,44.9453,44.9826,68900.0
2014-09-29 11:45:00,60.41,60.41,60.36,60.39,37100.0,44.9826,44.9826,44.9453,44.9677,37100.0
2014-09-29 11:50:00,60.38,60.42,60.38,60.41,87400.0,44.9602,44.99,44.9602,44.9826,87400.0
2014-09-29 11:55:00,60.41,60.46,60.4,60.45,88300.0,44.9826,45.0198,44.9751,45.0124,88300.0
2014-09-29 12:00:00,60.45,60.46,60.4,60.42,59200.0,45.0124,45.0198,44.9751,44.99,59200.0
2014-09-29 12:05:00,60.41,60.41,60.34,60.35,64400.0,44.9826,44.9826,44.9305,44.9379,64400.0
2014-09-29 12:10:00,60.36,60.36,60.21,60.21,213600.0,44.9453,44.9453,44.8337,44.8337,213600.0
2014-09-29 12:15:00,60.21,60.29,60.18,60.28,78200.0,44.8337,44.8932,44.8113,44.8858,78200.0
2014-09-29 12:20:00,60.29,60.3,60.25,60.26,61600.0,44.8932,44.9007,44.8634,44.8709,61600.0
2014-09-29 12:25:00,60.25,60.28,60.2,60.23,71500.0,44.8634,44.8858,44.8262,44.8485,71500.0
2014-09-29 12:30:00,60.22,60.26,60.19,60.21,57000.0,44.8411,44.8709,44.8188,44.8337,57000.0
2014-09-29 12:35:00,60.2,60.21,60.13,60.13,99800.0,44.8262,44.8337,44.7741,44.7741,99800.0
2014-09-29 12:40:00,60.14,60.2,60.12,60.2,42800.0,44.7815,44.8262,44.7666,44.8262,42800.0
2014-09-29 12:45:00,60.2,60.22,60.15,60.21,36400.0,44.8262,44.8411,44.789,44.8337,36400.0
2014-09-29 12:50:00,60.21,60.29,60.21,60.25,63400.0,44.8337,44.8932,44.8337,44.8634,63400.0
2014-09-29 12:55:00,60.25,60.27,60.21,60.21,35500.0,44.8634,44.8783,44.8337,44.8337,35500.0
2014-09-29 13:00:00,60.21,60.21,60.16,60.17,51500.0,44.8337,44.8337,44.7964,44.8039,51500.0
2014-09-29 13:05:00,60.17,60.17,60.12,60.17,62200.0,44.8039,44.8039,44.7666,44.8039,62200.0
2014-09-29 13:10:00,60.17,60.21,60.16,60.17,28900.0,44.8039,44.8337,44.7964,44.8039,28900.0
2014-09-29 13:15:00,60.17,60.26,60.16,60.23,42000.0,44.8039,44.8709,44.7964,44.8485,42000.0
2014-09-29 13:20:00,60.22,60.26,60.22,60.23,50300.0,44.8411,44.8709,44.8411,44.8485,50300.0
2014-09-29 13:25:00,60.23,60.3,60.23,60.29,40000.0,44.8485,44.9007,44.8485,44.8932,40000.0
2014-09-29 13:30:00,60.3,60.36,60.3,60.34,92100.0,44.9007,44.9453,44.9007,44.9305,92100.0
2014-09-29 13:35:00,60.34,60.34,60.29,60.3,78400.0,44.9305,44.9305,44.8932,44.9007,78400.0
2014-09-29 13:40:00,60.3,60.32,60.24,60.25,45000.0,44.9007,44.9156,44.856,44.8634,45000.0
2014-09-29 13:45:00,60.26,60.28,60.25,60.28,62600.0,44.8709,44.8858,44.8634,44.8858,62600.0
2014-09-29 13:50:00,60.28,60.32,60.28,60.28,45200.0,44.8858,44.9156,44.8858,44.8858,45200.0
2014-09-29 13:55:00,60.29,60.29,60.24,60.26,101700.0,44.8932,44.8932,44.856,44.8709,101700.0
2014-09-29 14:00:00,60.26,60.29,60.24,60.24,77600.0,44.8709,44.8932,44.856,44.856,77600.0
2014-09-29 14:05:00,60.24,60.24,60.15,60.18,66200.0,44.856,44.856,44.789,44.8113,66200.0
2014-09-29 14:10:00,60.18,60.18,60.12,60.14,56700.0,44.8113,44.8113,44.7666,44.7815,56700.0
2014-09-29 14:15:00,60.13,60.14,60.07,60.08,81200.0,44.7741,44.7815,44.7294,44.7369,81200.0
2014-09-29 14:20:00,60.08,60.1,60.04,60.05,59000.0,44.7369,44.7517,44.7071,44.7145,59000.0
2014-09-29 14:25:00,60.05,60.1,60.03,60.07,67100.0,44.7145,44.7517,44.6996,44.7294,67100.0
2014-09-29 14:30:00,60.08,60.14,60.07,60.14,91000.0,44.7369,44.7815,44.7294,44.7815,91000.0
2014-09-29 14:35:00,60.14,60.17,60.11,60.13,67700.0,44.7815,44.8039,44.7592,44.7741,67700.0
2014-09-29 14:40:00,60.13,60.16,60.09,60.1,77300.0,44.7741,44.7964,44.7443,44.7517,77300.0
2014-09-29 14:45:00,60.09,60.17,60.09,60.15,52900.0,44.7443,44.8039,44.7443,44.789,52900.0
2014-09-29 14:50:00,60.16,60.17,60.11,60.11,43400.0,44.7964,44.8039,44.7592,44.7592,43400.0
2014-09-29 14:55:00,60.12,60.27,60.1,60.26,189800.0,44.7666,44.8783,44.7517,44.8709,189800.0
2014-09-29 15:00:00,60.26,60.3,60.24,60.26,110600.0,44.8709,44.9007,44.856,44.8709,110600.0
2014-09-29 15:05:00,60.26,60.3,60.24,60.25,80100.0,44.8709,44.9007,44.856,44.8634,80100.0
2014-09-29 15:10:00,60.25,60.31,60.23,60.3,152000.0,44.8634,44.9081,44.8485,44.9007,152000.0
2014-09-29 15:15:00,60.3,60.36,60.29,60.34,134900.0,44.9007,44.9453,44.8932,44.9305,134900.0
2014-09-29 15:20:00,60.35,60.41,60.35,60.4,255800.0,44.9379,44.9826,44.9379,44.9751,255800.0
2014-09-29 15:25:00,60.4,60.44,60.39,60.42,85800.0,44.9751,45.0049,44.9677,44.99,85800.0
2014-09-29 15:30:00,60.42,60.43,60.37,60.43,129700.0,44.99,44.9975,44.9528,44.9975,129700.0
2014-09-29 15:35:00,60.44,60.45,60.4,60.44,158600.0,45.0049,45.0124,44.9751,45.0049,158600.0
2014-09-29 15:40:00,60.43,60.44,60.3,60.31,216800.0,44.9975,45.0049,44.9007,44.9081,216800.0
2014-09-29 15:45:00,60.31,60.39,60.3,60.36,183500.0,44.9081,44.9677,44.9007,44.9453,183500.0
2014-09-29 15:50:00,60.36,60.39,60.31,60.33,322500.0,44.9453,44.9677,44.9081,44.923,322500.0
2014-09-29 15:55:00,60.33,60.39,60.32,60.34,417700.0,44.923,44.9677,44.9156,44.9305,417700.0
2014-09-30 09:30:00,60.4,60.7,60.4,60.65,399400.0,44.9751,45.1985,44.9751,45.1613,399400.0
2014-09-30 09:35:00,60.64,60.74,60.6,60.68,182300.0,45.1538,45.2283,45.1241,45.1836,182300.0
2014-09-30 09:40:00,60.68,60.68,60.45,60.45,220000.0,45.1836,45.1836,45.0124,45.0124,220000.0
2014-09-30 09:45:00,60.44,60.48,60.39,60.41,118100.0,45.0049,45.0347,44.9677,44.9826,118100.0
2014-09-30 09:50:00,60.41,60.44,60.31,60.44,154500.0,44.9826,45.0049,44.9081,45.0049,154500.0
2014-09-30 09:55:00,60.44,60.46,60.36,60.42,134700.0,45.0049,45.0198,44.9453,44.99,134700.0
2014-09-30 10:00:00,60.41,60.41,60.2,60.2,285300.0,44.9826,44.9826,44.8262,44.8262,285300.0
2014-09-30 10:05:00,60.2,60.32,60.15,60.28,219500.0,44.8262,44.9156,44.789,44.8858,219500.0
2014-09-30 10:10:00,60.28,60.46,60.28,60.46,163200.0,44.8858,45.0198,44.8858,45.0198,163200.0
2014-09-30 10:15:00,60.47,60.54,60.46,60.47,245800.0,45.0273,45.0794,45.0198,45.0273,245800.0
2014-09-30 10:20:00,60.48,60.52,60.4,60.41,158000.0,45.0347,45.0645,44.9751,44.9826,158000.0
2014-09-30 10:25:00,60.41,60.49,60.38,60.47,161500.0,44.9826,45.0421,44.9602,45.0273,161500.0
2014-09-30 10:30:00,60.48,60.52,60.43,60.44,248200.0,45.0347,45.0645,44.9975,45.0049,248200.0
2014-09-30 10:35:00,60.43,60.49,60.42,60.45,265400.0,44.9975,45.0421,44.99,45.0124,265400.0
2014-09-30 10:40:00,60.45,60.54,60.43,60.46,184400.0,45.0124,45.0794,44.9975,45.0198,184400.0
2014-09-30 10:45:00,60.47,60.53,60.46,60.52,115100.0,45.0273,45.0719,45.0198,45.0645,115100.0
2014-09-30 10:50:00,60.53,60.53,60.44,60.44,154800.0,45.0719,45.0719,45.0049,45.0049,154800.0
2014-09-30 10:55:00,60.44,60.51,60.42,60.46,178700.0,45.0049,45.057,44.99,45.0198,178700.0
2014-09-30 11:00:00,60.45,60.48,60.43,60.48,112400.0,45.0124,45.0347,44.9975,45.0347,112400.0
2014-09-30 11:05:00,60.49,60.56,60.48,60.5,242600.0,45.0421,45.0943,45.0347,45.0496,242600.0
2014-09-30 11:10:00,60.5,60.51,60.43,60.44,94600.0,45.0496,45.057,44.9975,45.0049,94600.0
2014-09-30 11:15:00,60.44,60.47,60.42,60.46,81300.0,45.0049,45.0273,44.99,45.0198,81300.0
2014-09-30 11:20:00,60.44,60.51,60.42,60.5,88100.0,45.0049,45.057,44.99,45.0496,88100.0
2014-09-30 11:25:00,60.5,60.52,60.47,60.49,106400.0,45.0496,45.0645,45.0273,45.0421,106400.0
2014-09-30 11:30:00,60.49,60.54,60.49,60.52,139400.0,45.0421,45.0794,45.0421,45.0645,139400.0
2014-09-30 11:35:00,60.51,60.54,60.48,60.48,103000.0,45.057,45.0794,45.0347,45.0347,103000.0
2014-09-30 11:40:00,60.48,60.49,60.41,60.45,137300.0,45.0347,45.0421,44.9826,45.0124,137300.0
2014-09-30 11:45:00,60.44,60.47,60.4,60.44,57600.0,45.0049,45.0273,44.9751,45.0049,57600.0
2014-09-30 11:50:00,60.43,60.45,60.41,60.45,59500.0,44.9975,45.0124,44.9826,45.0124,59500.0
2014-09-30 11:55:00,60.45,60.48,60.43,60.47,57400.0,45.0124,45.0347,44.9975,45.0273,57400.0
2014-09-30 12:00:00,60.48,60.5,60.45,60.5,75300.0,45.0347,45.0496,45.0124,45.0496,75300.0
2014-09-30 12:05:00,60.5,60.51,60.46,60.49,200200.0,45.0496,45.057,45.0198,45.0421,200200.0
2014-09-30 12:10:00,60.5,60.51,60.48,60.5,99100.0,45.0496,45.057,45.0347,45.0496,99100.0
2014-09-30 12:15:00,60.5,60.51,60.48,60.49,64300.0,45.0496,45.057,45.0347,45.0421,64300.0
2014-09-30 12:20:00,60.5,60.51,60.37,60.37,71700.0,45.0496,45.057,44.9528,44.9528,71700.0
2014-09-30 12:25:00,60.38,60.41,60.36,60.37,53100.0,44.9602,44.9826,44.9453,44.9528,53100.0
2014-09-30 12:30:00,60.37,60.42,60.34,60.4,66600.0,44.9528,44.99,44.9305,44.9751,66600.0
2014-09-30 12:35:00,60.4,60.4,60.28,60.31,83100.0,44.9751,44.9751,44.8858,44.9081,83100.0
2014-09-30 12:40:00,60.3,60.37,60.29,60.36,76900.0,44.9007,44.9528,44.8932,44.9453,76900.0
2014-09-30 12:45:00,60.36,60.39,60.33,60.36,43600.0,44.9453,44.9677,44.923,44.9453,43600.0
2014-09-30 12:50:00,60.37,60.4,60.37,60.4,37400.0,44.9528,44.9751,44.9528,44.9751,37400.0
2014-09-30 12:55:00,60.39,60.41,60.31,60.31,73000.0,44.9677,44.9826,44.9081,44.9081,73000.0
2014-09-30 13:00:00,60.31,60.35,60.3,60.31,71300.0,44.9081,44.9379,44.9007,44.9081,71300.0
2014-09-30 13:05:00,60.31,60.39,60.3,60.32,160900.0,44.9081,44.9677,44.9007,44.9156,160900.0
2014-09-30 13:10:00,60.32,60.4,60.32,60.39,83400.0,44.9156,44.9751,44.9156,44.9677,83400.0
2014-09-30 13:15:00,60.38,60.4,60.33,60.34,46100.0,44.9602,44.9751,44.923,44.9305,46100.0
2014-09-30 13:20:00,60.33,60.35,60.29,60.31,44000.0,44.923,44.9379,44.8932,44.9081,44000.0
2014-09-30 13:25:00,60.32,60.34,60.24,60.26,89800.0,44.9156,44.9305,44.856,44.8709,89800.0
2014-09-30 13:30:00,60.25,60.27,60.22,60.23,61200.0,44.8634,44.8783,44.8411,44.8485,61200.0
2014-09-30 13:35:00,60.23,60.27,60.21,60.25,58800.0,44.8485,44.8783,44.8337,44.8634,58800.0
2014-09-30 13:40:00,60.26,60.26,60.18,60.19,86900.0,44.8709,44.8709,44.8113,44.8188,86900.0
2014-09-30 13:45:00,60.19,60.19,60.13,60.18,76500.0,44.8188,44.8188,44.7741,44.8113,76500.0
2014-09-30 13:50:00,60.18,60.2,60.16,60.2,77800.0,44.8113,44.8262,44.7964,44.8262,77800.0
2014-09-30 13:55:00,60.2,60.23,60.19,60.23,58400.0,44.8262,44.8485,44.8188,44.8485,58400.0
2014-09-30 14:00:00,60.24,60.33,60.2,60.31,99700.0,44.856,44.923,44.8262,44.9081,99700.0
2014-09-30 14:05:00,60.32,60.35,60.3,60.34,120200.0,44.9156,44.9379,44.9007,44.9305,120200.0
2014-09-30 14:10:00,60.35,60.38,60.31,60.36,124000.0,44.9379,44.9602,44.9081,44.9453,124000.0
2014-09-30 14:15:00,60.36,60.36,60.31,60.32,100300.0,44.9453,44.9453,44.9081,44.9156,100300.0
2014-09-30 14:20:00,60.32,60.36,60.24,60.29,105900.0,44.9156,44.9453,44.856,44.8932,105900.0
2014-09-30 14:25:00,60.3,60.39,60.25,60.39,95100.0,44.9007,44.9677,44.8634,44.9677,95100.0
2014-09-30 14:30:00,60.38,60.4,60.37,60.39,101900.0,44.9602,44.9751,44.9528,44.9677,101900.0
2014-09-30 14:35:00,60.38,60.4,60.35,60.37,64400.0,44.9602,44.9751,44.9379,44.9528,64400.0
2014-09-30 14:40:00,60.37,60.37,60.33,60.35,45500.0,44.9528,44.9528,44.923,44.9379,45500.0
2014-09-30 14:45:00,60.36,60.41,60.36,60.4,122500.0,44.9453,44.9826,44.9453,44.9751,122500.0
2014-09-30 14:50:00,60.4,60.41,60.39,60.39,87800.0,44.9751,44.9826,44.9677,44.9677,87800.0
2014-09-30 14:55:00,60.4,60.44,60.36,60.38,103100.0,44.9751,45.0049,44.9453,44.9602,103100.0
2014-09-30 15:00:00,60.38,60.38,60.31,60.35,70900.0,44.9602,44.9602,44.9081,44.9379,70900.0
2014-09-30 15:05:00,60.35,60.4,60.33,60.4,79900.0,44.9379,44.9751,44.923,44.9751,79900.0
2014-09-30 15:10:00,60.4,60.41,60.38,60.4,98700.0,44.9751,44.9826,44.9602,44.9751,98700.0
2014-09-30 15:15:00,60.39,60.41,60.39,60.4,189100.0,44.9677,44.9826,44.9677,44.9751,189100.0
2014-09-30 15:20:00,60.39,60.48,60.39,60.46,219800.0,44.9677,45.0347,44.9677,45.0198,219800.0
2014-09-30 15:25:00,60.47,60.48,60.4,60.43,166100.0,45.0273,45.0347,44.9751,44.9975,166100.0
2014-09-30 15:30:00,60.43,60.45,60.38,60.4,220400.0,44.9975,45.0124,44.9602,44.9751,220400.0
2014-09-30 15:35:00,60.4,60.45,60.38,60.39,326400.0,44.9751,45.0124,44.9602,44.9677,326400.0
2014-09-30 15:40:00,60.39,60.46,60.39,60.4,265800.0,44.9677,45.0198,44.9677,44.9751,265800.0
2014-09-30 15:45:00,60.39,60.42,60.34,60.38,293600.0,44.9677,44.99,44.9305,44.9602,293600.0
2014-09-30 15:50:00,60.37,60.41,60.33,60.4,287600.0,44.9528,44.9826,44.923,44.9751,287600.0
2014-09-30 15:55:00,60.4,60.4,60.23,60.25,896000.0,44.9751,44.9751,44.8485,44.8634,896000.0
2014-10-01 09:30:00,60.24,60.4,60.16,60.27,320800.0,44.856,44.9751,44.7964,44.8783,320800.0
2014-10-01 09:35:00,60.25,60.3,60.13,60.19,222700.0,44.8634,44.9007,44.7741,44.8188,222700.0
2014-10-01 09:40:00,60.19,60.29,60.13,60.24,340400.0,44.8188,44.8932,44.7741,44.856,340400.0
2014-10-01 09:45:00,60.26,60.28,60.11,60.2,204600.0,44.8709,44.8858,44.7592,44.8262,204600.0
2014-10-01 09:50:00,60.2,60.22,60.09,60.17,330700.0,44.8262,44.8411,44.7443,44.8039,330700.0
2014-10-01 09:55:00,60.17,60.21,60.13,60.15,169900.0,44.8039,44.8337,44.7741,44.789,169900.0
2014-10-01 10:00:00,60.15,60.19,60.07,60.07,235500.0,44.789,44.8188,44.7294,44.7294,235500.0
2014-10-01 10:05:00,60.07,60.14,60.02,60.08,222000.0,44.7294,44.7815,44.6922,44.7369,222000.0
2014-10-01 10:10:00,60.07,60.12,60.04,60.08,203100.0,44.7294,44.7666,44.7071,44.7369,203100.0
2014-10-01 10:15:00,60.07,60.17,60.07,60.12,155500.0,44.7294,44.8039,44.7294,44.7666,155500.0
2014-10-01 10:20:00,60.12,60.14,60.06,60.11,303300.0,44.7666,44.7815,44.722,44.7592,303300.0
2014-10-01 10:25:00,60.1,60.24,60.09,60.2,138800.0,44.7517,44.856,44.7443,44.8262,138800.0
2014-10-01 10:30:00,60.2,60.26,60.14,60.17,249600.0,44.8262,44.8709,44.7815,44.8039,249600.0
2014-10-01 10:35:00,60.17,60.19,60.03,60.07,187400.0,44.8039,44.8188,44.6996,44.7294,187400.0
2014-10-01 10:40:00,60.06,60.17,60.06,60.17,213200.0,44.722,44.8039,44.722,44.8039,213200.0
2014-10-01 10:45:00,60.17,60.29,60.16,60.23,117800.0,44.8039,44.8932,44.7964,44.8485,117800.0
2014-10-01 10:50:00,60.22,60.3,60.22,60.25,89400.0,44.8411,44.9007,44.8411,44.8634,89400.0
2014-10-01 10:55:00,60.25,60.34,60.23,60.33,144800.0,44.8634,44.9305,44.8485,44.923,144800.0
2014-10-01 11:00:00,60.32,60.4,60.32,60.37,189200.0,44.9156,44.9751,44.9156,44.9528,189200.0
2014-10-01 11:05:00,60.38,60.38,60.29,60.32,287200.0,44.9602,44.9602,44.8932,44.9156,287200.0
2014-10-01 11:10:00,60.32,60.34,60.29,60.31,190500.0,44.9156,44.9305,44.8932,44.9081,190500.0
2014-10-01 11:15:00,60.31,60.39,60.29,60.35,99700.0,44.9081,44.9677,44.8932,44.9379,99700.0
2014-10-01 11:20:00,60.35,60.35,60.28,60.3,172300.0,44.9379,44.9379,44.8858,44.9007,172300.0
2014-10-01 11:25:00,60.3,60.3,60.19,60.2,127500.0,44.9007,44.9007,44.8188,44.8262,127500.0
2014-10-01 11:30:00,60.2,60.21,60.13,60.16,113400.0,44.8262,44.8337,44.7741,44.7964,113400.0
2014-10-01 11:35:00,60.15,60.27,60.15,60.2,358400.0,44.789,44.8783,44.789,44.8262,358400.0
2014-10-01 11:40:00,60.2,60.23,60.17,60.19,80300.0,44.8262,44.8485,44.8039,44.8188,80300.0
2014-10-01 11:45:00,60.2,60.2,60.09,60.12,187500.0,44.8262,44.8262,44.7443,44.7666,187500.0
2014-10-01 11:50:00,60.12,60.15,60.11,60.14,94300.0,44.7666,44.789,44.7592,44.7815,94300.0
2014-10-01 11:55:00,60.14,60.16,60.11,60.16,65900.0,44.7815,44.7964,44.7592,44.7964,65900.0
2014-10-01 12:00:00,60.16,60.16,60.07,60.09,64700.0,44.7964,44.7964,44.7294,44.7443,64700.0
2014-10-01 12:05:00,60.09,60.17,60.06,60.15,138800.0,44.7443,44.8039,44.722,44.789,138800.0
2014-10-01 12:10:00,60.14,60.15,60.02,60.06,124900.0,44.7815,44.789,44.6922,44.722,124900.0
2014-10-01 12:15:00,60.05,60.07,60.04,60.07,59100.0,44.7145,44.7294,44.7071,44.7294,59100.0
2014-10-01 12:20:00,60.07,60.13,60.06,60.12,73500.0,44.7294,44.7741,44.722,44.7666,73500.0
2014-10-01 12:25:00,60.12,60.18,60.11,60.17,104300.0,44.7666,44.8113,44.7592,44.8039,104300.0
2014-10-01 12:30:00,60.17,60.17,60.05,60.08,91500.0,44.8039,44.8039,44.7145,44.7369,91500.0
2014-10-01 12:35:00,60.09,60.13,60.05,60.07,194100.0,44.7443,44.7741,44.7145,44.7294,194100.0
2014-10-01 12:40:00,60.07,60.1,60.03,60.08,72000.0,44.7294,44.7517,44.6996,44.7369,72000.0
2014-10-01 12:45:00,60.07,60.07,59.95,59.95,115500.0,44.7294,44.7294,44.6401,44.6401,115500.0
2014-10-01 12:50:00,59.94,60.01,59.93,60.0,212600.0,44.6326,44.6847,44.6252,44.6773,212600.0
2014-10-01 12:55:00,60.0,60.01,59.98,59.98,361700.0,44.6773,44.6847,44.6624,44.6624,361700.0
2014-10-01 13:00:00,59.98,60.0,59.94,59.97,120800.0,44.6624,44.6773,44.6326,44.6549,120800.0
2014-10-01 13:05:00,59.98,59.98,59.85,59.86,185300.0,44.6624,44.6624,44.5656,44.573,185300.0
2014-10-01 13:10:00,59.87,59.95,59.87,59.89,135100.0,44.5805,44.6401,44.5805,44.5954,135100.0
2014-10-01 13:15:00,59.88,59.9,59.85,59.89,64400.0,44.5879,44.6028,44.5656,44.5954,64400.0
2014-10-01 13:20:00,59.89,59.92,59.86,59.88,113600.0,44.5954,44.6177,44.573,44.5879,113600.0
2014-10-01 13:25:00,59.88,60.06,59.88,60.04,194000.0,44.5879,44.722,44.5879,44.7071,194000.0
2014-10-01 13:30:00,60.06,60.07,59.94,59.96,105600.0,44.722,44.7294,44.6326,44.6475,105600.0
2014-10-01 13:35:00,59.96,60.01,59.94,59.95,210000.0,44.6475,44.6847,44.6326,44.6401,210000.0
2014-10-01 13:40:00,59.95,59.95,59.87,59.89,104000.0,44.6401,44.6401,44.5805,44.5954,104000.0
2014-10-01 13:45:00,59.89,59.9,59.82,59.84,231400.0,44.5954,44.6028,44.5433,44.5581,231400.0
2014-10-01 13:50:00,59.83,59.88,59.82,59.82,191300.0,44.5507,44.5879,44.5433,44.5433,191300.0
2014-10-01 13:55:00,59.82,59.86,59.8,59.84,112200.0,44.5433,44.573,44.5284,44.5581,112200.0
2014-10-01 14:00:00,59.84,59.93,59.84,59.91,176000.0,44.5581,44.6252,44.5581,44.6103,176000.0
2014-10-01 14:05:00,59.92,60.04,59.91,60.03,265100.0,44.6177,44.7071,44.6103,44.6996,265100.0
2014-10-01 14:10:00,60.03,60.08,60.02,60.03,122600.0,44.6996,44.7369,44.6922,44.6996,122600.0
2014-10-01 14:15:00,60.03,60.05,59.97,60.02,142500.0,44.6996,44.7145,44.6549,44.6922,142500.0
2014-10-01 14:20:00,60.02,60.04,59.96,60.03,139700.0,44.6922,44.7071,44.6475,44.6996,139700.0
2014-10-01 14:25:00,60.03,60.04,59.96,59.97,145200.0,44.6996,44.7071,44.6475,44.6549,145200.0
2014-10-01 14:30:00,59.98,60.03,59.97,60.0,140800.0,44.6624,44.6996,44.6549,44.6773,140800.0
2014-10-01 14:35:00,60.0,60.05,59.99,60.05,113300.0,44.6773,44.7145,44.6698,44.7145,113300.0
2014-10-01 14:40:00,60.05,60.07,60.02,60.06,134200.0,44.7145,44.7294,44.6922,44.722,134200.0
2014-10-01 14:45:00,60.06,60.07,60.01,60.03,116200.0,44.722,44.7294,44.6847,44.6996,116200.0
2014-10-01 14:50:00,60.03,60.03,59.95,59.95,108800.0,44.6996,44.6996,44.6401,44.6401,108800.0
2014-10-01 14:55:00,59.96,59.96,59.82,59.82,173800.0,44.6475,44.6475,44.5433,44.5433,173800.0
2014-10-01 15:00:00,59.83,59.89,59.8,59.84,144900.0,44.5507,44.5954,44.5284,44.5581,144900.0
2014-10-01 15:05:00,59.83,59.87,59.8,59.81,291300.0,44.5507,44.5805,44.5284,44.5358,291300.0
2014-10-01 15:10:00,59.8,59.86,59.77,59.83,223900.0,44.5284,44.573,44.506,44.5507,223900.0
2014-10-01 15:15:00,59.82,59.89,59.82,59.85,198900.0,44.5433,44.5954,44.5433,44.5656,198900.0
2014-10-01 15:20:00,59.85,59.85,59.75,59.77,302300.0,44.5656,44.5656,44.4911,44.506,302300.0
2014-10-01 15:25:00,59.76,59.86,59.73,59.84,302300.0,44.4986,44.573,44.4762,44.5581,302300.0
2014-10-01 15:30:00,59.84,59.91,59.84,59.86,251700.0,44.5581,44.6103,44.5581,44.573,251700.0
2014-10-01 15:35:00,59.86,59.87,59.75,59.84,401400.0,44.573,44.5805,44.4911,44.5581,401400.0
2014-10-01 15:40:00,59.83,59.91,59.82,59.88,287700.0,44.5507,44.6103,44.5433,44.5879,287700.0
2014-10-01 15:45:00,59.89,59.99,59.88,59.98,459900.0,44.5954,44.6698,44.5879,44.6624,459900.0
2014-10-01 15:50:00,59.97,59.98,59.86,59.9,364700.0,44.6549,44.6624,44.573,44.6028,364700.0
2014-10-01 15:55:00,59.91,59.95,59.75,59.79,934700.0,44.6103,44.6401,44.4911,44.5209,934700.0
2014-10-02 09:30:00,59.15,59.47,58.86,59.45,702400.0,44.3438,44.5837,44.1264,44.5687,702400.0
2014-10-02 09:35:00,59.45,59.49,59.37,59.41,288000.0,44.5687,44.5987,44.5087,44.5387,288000.0
2014-10-02 09:40:00,59.41,59.42,59.23,59.25,596300.0,44.5387,44.5462,44.4037,44.4187,596300.0
2014-10-02 09:45:00,59.26,59.37,59.23,59.34,428600.0,44.4262,44.5087,44.4037,44.4862,428600.0
2014-10-02 09:50:00,59.33,59.48,59.32,59.44,197000.0,44.4787,44.5912,44.4712,44.5612,197000.0
2014-10-02 09:55:00,59.44,59.46,59.39,59.44,145600.0,44.5612,44.5762,44.5237,44.5612,145600.0
2014-10-02 10:00:00,59.44,59.44,59.29,59.32,190800.0,44.5612,44.5612,44.4487,44.4712,190800.0
2014-10-02 10:05:00,59.31,59.47,59.28,59.45,183100.0,44.4637,44.5837,44.4412,44.5687,183100.0
2014-10-02 10:10:00,59.44,59.46,59.3,59.31,251200.0,44.5612,44.5762,44.4562,44.4637,251200.0
2014-10-02 10:15:00,59.3,59.36,59.27,59.28,128100.0,44.4562,44.5012,44.4337,44.4412,128100.0
2014-10-02 10:20:00,59.28,59.31,59.24,59.26,353600.0,44.4412,44.4637,44.4112,44.4262,353600.0
2014-10-02 10:25:00,59.26,59.29,59.25,59.25,204400.0,44.4262,44.4487,44.4187,44.4187,204400.0
2014-10-02 10:30:00,59.25,59.27,59.16,59.16,307500.0,44.4187,44.4337,44.3513,44.3513,307500.0
2014-10-02 10:35:00,59.16,59.25,59.11,59.25,573100.0,44.3513,44.4187,44.3138,44.4187,573100.0
2014-10-02 10:40:00,59.25,59.27,59.16,59.18,282400.0,44.4187,44.4337,44.3513,44.3663,282400.0
2014-10-02 10:45:00,59.19,59.2,59.06,59.06,308100.0,44.3738,44.3813,44.2763,44.2763,308100.0
2014-10-02 10:50:00,59.07,59.08,58.94,58.97,357600.0,44.2838,44.2913,44.1863,44.2088,357600.0
2014-10-02 10:55:00,58.98,59.02,58.97,58.97,137200.0,44.2163,44.2463,44.2088,44.2088,137200.0
2014-10-02 11:00:00,58.98,59.08,58.97,59.05,244700.0,44.2163,44.2913,44.2088,44.2688,244700.0
2014-10-02 11:05:00,59.04,59.07,59.01,59.01,310600.0,44.2613,44.2838,44.2388,44.2388,310600.0
2014-10-02 11:10:00,59.02,59.05,58.85,58.86,284700.0,44.2463,44.2688,44.1189,44.1264,284700.0
2014-10-02 11:15:00,58.86,58.91,58.8,58.82,224800.0,44.1264,44.1639,44.0814,44.0964,224800.0
2014-10-02 11:20:00,58.84,58.86,58.69,58.71,256300.0,44.1114,44.1264,43.9989,44.0139,256300.0
2014-10-02 11:25:00,58.7,58.81,58.7,58.76,204800.0,44.0064,44.0889,44.0064,44.0514,204800.0
2014-10-02 11:30:00,58.76,58.79,58.71,58.75,254400.0,44.0514,44.0739,44.0139,44.0439,254400.0
2014-10-02 11:35:00,58.74,58.75,58.64,58.73,208400.0,44.0364,44.0439,43.9614,44.0289,208400.0
2014-10-02 11:40:00,58.72,58.75,58.61,58.63,206000.0,44.0214,44.0439,43.9389,43.9539,206000.0
2014-10-02 11:45:00,58.63,58.75,58.63,58.72,208400.0,43.9539,44.0439,43.9539,44.0214,208400.0
2014-10-02 11:50:00,58.68,58.85,58.68,58.79,442200.0,43.9914,44.1189,43.9914,44.0739,442200.0
2014-10-02 11:55:00,58.79,58.89,58.78,58.87,142200.0,44.0739,44.1489,44.0664,44.1339,142200.0
2014-10-02 12:00:00,58.87,58.89,58.81,58.87,95900.0,44.1339,44.1489,44.0889,44.1339,95900.0
2014-10-02 12:05:00,58.87,59.0,58.86,58.99,146600.0,44.1339,44.2313,44.1264,44.2238,146600.0
2014-10-02 12:10:00,58.99,59.03,58.95,58.96,148500.0,44.2238,44.2538,44.1938,44.2013,148500.0
2014-10-02 12:15:00,58.97,59.02,58.94,58.98,85300.0,44.2088,44.2463,44.1863,44.2163,85300.0
2014-10-02 12:20:00,58.97,59.0,58.92,58.95,99300.0,44.2088,44.2313,44.1713,44.1938,99300.0
2014-10-02 12:25:00,58.94,58.95,58.89,58.92,69400.0,44.1863,44.1938,44.1489,44.1713,69400.0
2014-10-02 12:30:00,58.92,58.96,58.84,58.89,165400.0,44.1713,44.2013,44.1114,44.1489,165400.0
2014-10-02 12:35:00,58.88,58.9,58.84,58.87,80700.0,44.1414,44.1564,44.1114,44.1339,80700.0
2014-10-02 12:40:00,58.87,58.91,58.85,58.89,82900.0,44.1339,44.1639,44.1189,44.1489,82900.0
2014-10-02 12:45:00,58.88,58.94,58.84,58.88,192400.0,44.1414,44.1863,44.1114,44.1414,192400.0
2014-10-02 12:50:00,58.88,58.97,58.78,58.95,466000.0,44.1414,44.2088,44.0664,44.1938,466000.0
2014-10-02 12:55:00,58.96,59.05,58.94,59.05,228300.0,44.2013,44.2688,44.1863,44.2688,228300.0
2014-10-02 13:00:00,59.04,59.06,58.98,59.04,296700.0,44.2613,44.2763,44.2163,44.2613,296700.0
2014-10-02 13:05:00,59.04,59.09,58.96,59.08,242700.0,44.2613,44.2988,44.2013,44.2913,242700.0
2014-10-02 13:10:00,59.09,59.18,59.04,59.17,355900.0,44.2988,44.3663,44.2613,44.3588,355900.0
2014-10-02 13:15:00,59.16,59.32,59.14,59.29,501300.0,44.3513,44.4712,44.3363,44.4487,501300.0
2014-10-02 13:20:00,59.28,59.32,59.25,59.25,367100.0,44.4412,44.4712,44.4187,44.4187,367100.0
2014-10-02 13:25:00,59.26,59.3,59.24,59.26,280600.0,44.4262,44.4562,44.4112,44.4262,280600.0
2014-10-02 13:30:00,59.25,59.27,59.22,59.23,142700.0,44.4187,44.4337,44.3963,44.4037,142700.0
2014-10-02 13:35:00,59.23,59.25,59.16,59.16,210700.0,44.4037,44.4187,44.3513,44.3513,210700.0
2014-10-02 13:40:00,59.16,59.16,59.04,59.04,179700.0,44.3513,44.3513,44.2613,44.2613,179700.0
2014-10-02 13:45:00,59.04,59.08,59.01,59.05,322100.0,44.2613,44.2913,44.2388,44.2688,322100.0
2014-10-02 13:50:00,59.06,59.17,59.04,59.08,762400.0,44.2763,44.3588,44.2613,44.2913,762400.0
2014-10-02 13:55:00,59.08,59.08,58.97,58.98,176900.0,44.2913,44.2913,44.2088,44.2163,176900.0
2014-10-02 14:00:00,58.97,59.0,58.97,58.99,162900.0,44.2088,44.2313,44.2088,44.2238,162900.0
2014-10-02 14:05:00,59.0,59.04,58.96,58.98,706200.0,44.2313,44.2613,44.2013,44.2163,706200.0
2014-10-02 14:10:00,58.98,59.02,58.96,59.01,236100.0,44.2163,44.2463,44.2013,44.2388,236100.0
2014-10-02 14:15:00,59.01,59.01,58.92,58.94,317100.0,44.2388,44.2388,44.1713,44.1863,317100.0
2014-10-02 14:20:00,58.94,58.96,58.85,58.91,156500.0,44.1863,44.2013,44.1189,44.1639,156500.0
2014-10-02 14:25:00,58.91,59.06,58.9,59.02,243300.0,44.1639,44.2763,44.1564,44.2463,243300.0
2014-10-02 14:30:00,59.01,59.03,58.93,58.97,176400.0,44.2388,44.2538,44.1788,44.2088,176400.0
2014-10-02 14:35:00,58.97,59.0,58.94,58.96,105100.0,44.2088,44.2313,44.1863,44.2013,105100.0
2014-10-02 14:40:00,58.96,59.06,58.96,59.05,184000.0,44.2013,44.2763,44.2013,44.2688,184000.0
2014-10-02 14:45:00,59.05,59.08,59.02,59.08,252400.0,44.2688,44.2913,44.2463,44.2913,252400.0
2014-10-02 14:50:00,59.08,59.2,59.08,59.16,403000.0,44.2913,44.3813,44.2913,44.3513,403000.0
2014-10-02 14:55:00,59.15,59.16,59.08,59.09,174900.0,44.3438,44.3513,44.2913,44.2988,174900.0
2014-10-02 15:00:00,59.09,59.09,58.99,59.05,220800.0,44.2988,44.2988,44.2238,44.2688,220800.0
2014-10-02 15:05:00,59.05,59.09,59.02,59.05,175100.0,44.2688,44.2988,44.2463,44.2688,175100.0
2014-10-02 15:10:00,59.06,59.12,59.05,59.05,210900.0,44.2763,44.3213,44.2688,44.2688,210900.0
2014-10-02 15:15:00,59.05,59.05,58.95,58.95,272500.0,44.2688,44.2688,44.1938,44.1938,272500.0
2014-10-02 15:20:00,58.96,59.0,58.94,58.96,443500.0,44.2013,44.2313,44.1863,44.2013,443500.0
2014-10-02 15:25:00,58.96,59.01,58.95,58.95,229200.0,44.2013,44.2388,44.1938,44.1938,229200.0
2014-10-02 15:30:00,58.95,58.98,58.89,58.89,378000.0,44.1938,44.2163,44.1489,44.1489,378000.0
2014-10-02 15:35:00,58.9,58.95,58.89,58.9,475100.0,44.1564,44.1938,44.1489,44.1564,475100.0
2014-10-02 15:40:00,58.89,58.92,58.86,58.91,266000.0,44.1489,44.1713,44.1264,44.1639,266000.0
2014-10-02 15:45:00,58.91,58.96,58.86,58.93,413100.0,44.1639,44.2013,44.1264,44.1788,413100.0
2014-10-02 15:50:00,58.94,58.96,58.85,58.86,704400.0,44.1863,44.2013,44.1189,44.1264,704400.0
2014-10-02 15:55:00,58.86,58.93,58.82,58.84,934400.0,44.1264,44.1788,44.0964,44.1114,934400.0
2014-10-03 09:30:00,59.25,59.37,59.18,59.33,604100.0,44.4187,44.5087,44.3663,44.4787,604100.0
2014-10-03 09:35:00,59.34,59.35,59.05,59.08,175800.0,44.4862,44.4937,44.2688,44.2913,175800.0
2014-10-03 09:40:00,59.08,59.45,59.08,59.44,202100.0,44.2913,44.5687,44.2913,44.5612,202100.0
2014-10-03 09:45:00,59.44,59.68,59.41,59.65,318300.0,44.5612,44.7411,44.5387,44.7186,318300.0
2014-10-03 09:50:00,59.65,59.75,59.64,59.71,326500.0,44.7186,44.7936,44.7111,44.7636,326500.0
2014-10-03 09:55:00,59.71,59.78,59.68,59.73,155800.0,44.7636,44.8161,44.7411,44.7786,155800.0
2014-10-03 10:00:00,59.72,59.98,59.7,59.97,354800.0,44.7711,44.966,44.7561,44.9585,354800.0
2014-10-03 10:05:00,59.97,59.98,59.82,59.89,312200.0,44.9585,44.966,44.8461,44.8985,312200.0
2014-10-03 10:10:00,59.9,59.9,59.83,59.83,147700.0,44.906,44.906,44.8536,44.8536,147700.0
2014-10-03 10:15:00,59.83,59.88,59.81,59.88,167600.0,44.8536,44.891,44.8386,44.891,167600.0
2014-10-03 10:20:00,59.89,59.99,59.88,59.95,173300.0,44.8985,44.9735,44.891,44.9435,173300.0
2014-10-03 10:25:00,59.94,59.94,59.83,59.89,130300.0,44.936,44.936,44.8536,44.8985,130300.0
2014-10-03 10:30:00,59.89,59.92,59.83,59.86,90700.0,44.8985,44.921,44.8536,44.876,90700.0
2014-10-03 10:35:00,59.85,59.97,59.82,59.96,150200.0,44.8686,44.9585,44.8461,44.951,150200.0
2014-10-03 10:40:00,59.96,59.96,59.84,59.89,135300.0,44.951,44.951,44.8611,44.8985,135300.0
2014-10-03 10:45:00,59.88,59.93,59.84,59.93,99300.0,44.891,44.9285,44.8611,44.9285,99300.0
2014-10-03 10:50:00,59.92,59.95,59.88,59.95,94100.0,44.921,44.9435,44.891,44.9435,94100.0
2014-10-03 10:55:00,59.95,59.96,59.89,59.91,220000.0,44.9435,44.951,44.8985,44.9135,220000.0
2014-10-03 11:00:00,59.91,59.94,59.88,59.91,97300.0,44.9135,44.936,44.891,44.9135,97300.0
2014-10-03 11:05:00,59.92,59.94,59.91,59.94,116900.0,44.921,44.936,44.9135,44.936,116900.0
2014-10-03 11:10:00,59.94,59.95,59.92,59.95,132400.0,44.936,44.9435,44.921,44.9435,132400.0
2014-10-03 11:15:00,59.94,59.96,59.92,59.92,96200.0,44.936,44.951,44.921,44.921,96200.0
2014-10-03 11:20:00,59.92,59.93,59.84,59.84,177700.0,44.921,44.9285,44.8611,44.8611,177700.0
2014-10-03 11:25:00,59.84,59.94,59.84,59.91,109500.0,44.8611,44.936,44.8611,44.9135,109500.0
2014-10-03 11:30:00,59.91,59.93,59.85,59.89,165300.0,44.9135,44.9285,44.8686,44.8985,165300.0
2014-10-03 11:35:00,59.89,59.93,59.83,59.83,107300.0,44.8985,44.9285,44.8536,44.8536,107300.0
2014-10-03 11:40:00,59.83,59.84,59.79,59.8,71300.0,44.8536,44.8611,44.8236,44.8311,71300.0
2014-10-03 11:45:00,59.79,59.8,59.75,59.76,161500.0,44.8236,44.8311,44.7936,44.8011,161500.0
2014-10-03 11:50:00,59.75,59.75,59.66,59.66,180600.0,44.7936,44.7936,44.7261,44.7261,180600.0
2014-10-03 11:55:00,59.66,59.76,59.66,59.76,167300.0,44.7261,44.8011,44.7261,44.8011,167300.0
2014-10-03 12:00:00,59.76,59.82,59.69,59.8,142900.0,44.8011,44.8461,44.7486,44.8311,142900.0
2014-10-03 12:05:00,59.81,59.81,59.76,59.79,59100.0,44.8386,44.8386,44.8011,44.8236,59100.0
2014-10-03 12:10:00,59.78,59.87,59.78,59.83,94400.0,44.8161,44.8835,44.8161,44.8536,94400.0
2014-10-03 12:15:00,59.83,59.9,59.82,59.9,56200.0,44.8536,44.906,44.8461,44.906,56200.0
2014-10-03 12:20:00,59.91,59.94,59.9,59.93,103900.0,44.9135,44.936,44.906,44.9285,103900.0
2014-10-03 12:25:00,59.93,60.0,59.92,60.0,69600.0,44.9285,44.981,44.921,44.981,69600.0
2014-10-03 12:30:00,60.0,60.04,59.97,60.04,167300.0,44.981,45.011,44.9585,45.011,167300.0
2014-10-03 12:35:00,60.04,60.05,59.99,60.04,117200.0,45.011,45.0185,44.9735,45.011,117200.0
2014-10-03 12:40:00,60.04,60.12,60.03,60.12,126100.0,45.011,45.071,45.0035,45.071,126100.0
2014-10-03 12:45:00,60.11,60.12,60.05,60.08,91900.0,45.0635,45.071,45.0185,45.041,91900.0
2014-10-03 12:50:00,60.09,60.1,60.04,60.09,80300.0,45.0485,45.056,45.011,45.0485,80300.0
2014-10-03 12:55:00,60.09,60.12,60.08,60.1,79100.0,45.0485,45.071,45.041,45.056,79100.0
2014-10-03 13:00:00,60.09,60.11,60.08,60.11,411000.0,45.0485,45.0635,45.041,45.0635,411000.0
2014-10-03 13:05:00,60.11,60.14,60.1,60.14,93000.0,45.0635,45.086,45.056,45.086,93000.0
2014-10-03 13:10:00,60.14,60.23,60.14,60.2,243300.0,45.086,45.1534,45.086,45.1309,243300.0
2014-10-03 13:15:00,60.2,60.23,60.18,60.22,258900.0,45.1309,45.1534,45.1159,45.1459,258900.0
2014-10-03 13:20:00,60.22,60.26,60.2,60.23,169200.0,45.1459,45.1759,45.1309,45.1534,169200.0
2014-10-03 13:25:00,60.23,60.23,60.18,60.22,76400.0,45.1534,45.1534,45.1159,45.1459,76400.0
2014-10-03 13:30:00,60.21,60.22,60.18,60.19,55500.0,45.1384,45.1459,45.1159,45.1234,55500.0
2014-10-03 13:35:00,60.18,60.21,60.17,60.21,77000.0,45.1159,45.1384,45.1085,45.1384,77000.0
2014-10-03 13:40:00,60.21,60.21,60.15,60.17,120800.0,45.1384,45.1384,45.0935,45.1085,120800.0
2014-10-03 13:45:00,60.18,60.19,60.12,60.17,143800.0,45.1159,45.1234,45.071,45.1085,143800.0
2014-10-03 13:50:00,60.17,60.21,60.16,60.19,93500.0,45.1085,45.1384,45.101,45.1234,93500.0
2014-10-03 13:55:00,60.2,60.2,60.17,60.19,172300.0,45.1309,45.1309,45.1085,45.1234,172300.0
2014-10-03 14:00:00,60.18,60.23,60.18,60.22,298700.0,45.1159,45.1534,45.1159,45.1459,298700.0
2014-10-03 14:05:00,60.23,60.3,60.22,60.26,156600.0,45.1534,45.2059,45.1459,45.1759,156600.0
2014-10-03 14:10:00,60.27,60.3,60.26,60.29,130500.0,45.1834,45.2059,45.1759,45.1984,130500.0
2014-10-03 14:15:00,60.29,60.3,60.25,60.25,130000.0,45.1984,45.2059,45.1684,45.1684,130000.0
2014-10-03 14:20:00,60.25,60.29,60.22,60.26,233700.0,45.1684,45.1984,45.1459,45.1759,233700.0
2014-10-03 14:25:00,60.26,60.3,60.25,60.26,85000.0,45.1759,45.2059,45.1684,45.1759,85000.0
2014-10-03 14:30:00,60.25,60.3,60.25,60.28,90200.0,45.1684,45.2059,45.1684,45.1909,90200.0
2014-10-03 14:35:00,60.28,60.28,60.26,60.28,96100.0,45.1909,45.1909,45.1759,45.1909,96100.0
2014-10-03 14:40:00,60.28,60.32,60.28,60.3,101300.0,45.1909,45.2209,45.1909,45.2059,101300.0
2014-10-03 14:45:00,60.3,60.35,60.3,60.31,143800.0,45.2059,45.2434,45.2059,45.2134,143800.0
2014-10-03 14:50:00,60.31,60.32,60.24,60.25,118700.0,45.2134,45.2209,45.1609,45.1684,118700.0
2014-10-03 14:55:00,60.25,60.25,60.18,60.19,207100.0,45.1684,45.1684,45.1159,45.1234,207100.0
2014-10-03 15:00:00,60.19,60.27,60.15,60.26,309500.0,45.1234,45.1834,45.0935,45.1759,309500.0
2014-10-03 15:05:00,60.27,60.27,60.19,60.21,171800.0,45.1834,45.1834,45.1234,45.1384,171800.0
2014-10-03 15:10:00,60.21,60.25,60.17,60.2,129600.0,45.1384,45.1684,45.1085,45.1309,129600.0
2014-10-03 15:15:00,60.21,60.24,60.2,60.23,73800.0,45.1384,45.1609,45.1309,45.1534,73800.0
2014-10-03 15:20:00,60.23,60.23,60.18,60.19,233400.0,45.1534,45.1534,45.1159,45.1234,233400.0
2014-10-03 15:25:00,60.19,60.26,60.16,60.21,335900.0,45.1234,45.1759,45.101,45.1384,335900.0
2014-10-03 15:30:00,60.2,60.22,60.19,60.21,182400.0,45.1309,45.1459,45.1234,45.1384,182400.0
2014-10-03 15:35:00,60.21,60.24,60.19,60.23,341900.0,45.1384,45.1609,45.1234,45.1534,341900.0
2014-10-03 15:40:00,60.23,60.26,60.2,60.23,372300.0,45.1534,45.1759,45.1309,45.1534,372300.0
2014-10-03 15:45:00,60.23,60.39,60.23,60.38,409900.0,45.1534,45.2734,45.1534,45.2659,409900.0
2014-10-03 15:50:00,60.37,60.38,60.31,60.32,332100.0,45.2584,45.2659,45.2134,45.2209,332100.0
2014-10-03 15:55:00,60.33,60.35,60.28,60.3,1003400.0,45.2284,45.2434,45.1909,45.2059,1003400.0
2014-10-06 09:30:00,60.85,60.85,60.62,60.64,432900.0,45.6182,45.6182,45.4458,45.4608,432900.0
2014-10-06 09:35:00,60.65,60.7,60.52,60.7,267200.0,45.4683,45.5058,45.3708,45.5058,267200.0
2014-10-06 09:40:00,60.69,60.77,60.69,60.74,192100.0,45.4983,45.5583,45.4983,45.5358,192100.0
2014-10-06 09:45:00,60.74,60.8,60.71,60.71,231600.0,45.5358,45.5808,45.5133,45.5133,231600.0
2014-10-06 09:50:00,60.71,60.73,60.6,60.66,182800.0,45.5133,45.5283,45.4308,45.4758,182800.0
2014-10-06 09:55:00,60.66,60.68,60.55,60.55,119300.0,45.4758,45.4908,45.3933,45.3933,119300.0
2014-10-06 10:00:00,60.56,60.63,60.5,60.5,177100.0,45.4008,45.4533,45.3558,45.3558,177100.0
2014-10-06 10:05:00,60.49,60.53,60.47,60.5,216200.0,45.3484,45.3783,45.3334,45.3558,216200.0
2014-10-06 10:10:00,60.49,60.52,60.41,60.43,117000.0,45.3484,45.3708,45.2884,45.3034,117000.0
2014-10-06 10:15:00,60.43,60.53,60.43,60.53,173800.0,45.3034,45.3783,45.3034,45.3783,173800.0
2014-10-06 10:20:00,60.52,60.53,60.44,60.46,125900.0,45.3708,45.3783,45.3109,45.3259,125900.0
2014-10-06 10:25:00,60.47,60.51,60.4,60.49,106000.0,45.3334,45.3633,45.2809,45.3484,106000.0
2014-10-06 10:30:00,60.48,60.53,60.4,60.52,97700.0,45.3409,45.3783,45.2809,45.3708,97700.0
2014-10-06 10:35:00,60.53,60.58,60.5,60.52,132900.0,45.3783,45.4158,45.3558,45.3708,132900.0
2014-10-06 10:40:00,60.52,60.59,60.52,60.54,125900.0,45.3708,45.4233,45.3708,45.3858,125900.0
2014-10-06 10:45:00,60.53,60.55,60.43,60.44,87600.0,45.3783,45.3933,45.3034,45.3109,87600.0
2014-10-06 10:50:00,60.44,60.45,60.36,60.37,106500.0,45.3109,45.3184,45.2509,45.2584,106500.0
2014-10-06 10:55:00,60.36,60.43,60.35,60.4,79000.0,45.2509,45.3034,45.2434,45.2809,79000.0
2014-10-06 11:00:00,60.4,60.46,60.37,60.44,141600.0,45.2809,45.3259,45.2584,45.3109,141600.0
2014-10-06 11:05:00,60.43,60.46,60.37,60.44,120300.0,45.3034,45.3259,45.2584,45.3109,120300.0
2014-10-06 11:10:00,60.44,60.48,60.43,60.47,71400.0,45.3109,45.3409,45.3034,45.3334,71400.0
2014-10-06 11:15:00,60.46,60.46,60.37,60.41,228700.0,45.3259,45.3259,45.2584,45.2884,228700.0
2014-10-06 11:20:00,60.4,60.4,60.27,60.31,113000.0,45.2809,45.2809,45.1834,45.2134,113000.0
2014-10-06 11:25:00,60.32,60.38,60.28,60.32,68800.0,45.2209,45.2659,45.1909,45.2209,68800.0
2014-10-06 11:30:00,60.33,60.44,60.33,60.43,117000.0,45.2284,45.3109,45.2284,45.3034,117000.0
2014-10-06 11:35:00,60.43,60.44,60.37,60.37,118400.0,45.3034,45.3109,45.2584,45.2584,118400.0
2014-10-06 11:40:00,60.37,60.39,60.23,60.23,121900.0,45.2584,45.2734,45.1534,45.1534,121900.0
2014-10-06 11:45:00,60.23,60.24,60.09,60.16,124600.0,45.1534,45.1609,45.0485,45.101,124600.0
2014-10-06 11:50:00,60.16,60.2,60.14,60.18,62400.0,45.101,45.1309,45.086,45.1159,62400.0
2014-10-06 11:55:00,60.17,60.18,60.1,60.16,91900.0,45.1085,45.1159,45.056,45.101,91900.0
2014-10-06 12:00:00,60.16,60.21,60.15,60.2,73000.0,45.101,45.1384,45.0935,45.1309,73000.0
2014-10-06 12:05:00,60.19,60.31,60.19,60.29,105700.0,45.1234,45.2134,45.1234,45.1984,105700.0
2014-10-06 12:10:00,60.29,60.29,60.22,60.23,60000.0,45.1984,45.1984,45.1459,45.1534,60000.0
2014-10-06 12:15:00,60.23,60.28,60.22,60.28,41100.0,45.1534,45.1909,45.1459,45.1909,41100.0
2014-10-06 12:20:00,60.28,60.29,60.19,60.2,47300.0,45.1909,45.1984,45.1234,45.1309,47300.0
2014-10-06 12:25:00,60.2,60.28,60.19,60.22,57900.0,45.1309,45.1909,45.1234,45.1459,57900.0
2014-10-06 12:30:00,60.21,60.22,60.13,60.19,52600.0,45.1384,45.1459,45.0785,45.1234,52600.0
2014-10-06 12:35:00,60.17,60.21,60.1,60.13,62700.0,45.1085,45.1384,45.056,45.0785,62700.0
2014-10-06 12:40:00,60.14,60.18,60.04,60.08,94400.0,45.086,45.1159,45.011,45.041,94400.0
2014-10-06 12:45:00,60.07,60.13,60.02,60.11,96000.0,45.0335,45.0785,44.996,45.0635,96000.0
2014-10-06 12:50:00,60.1,60.13,60.05,60.06,66100.0,45.056,45.0785,45.0185,45.026,66100.0
2014-10-06 12:55:00,60.06,60.12,60.02,60.04,51900.0,45.026,45.071,44.996,45.011,51900.0
2014-10-06 13:00:00,60.04,60.19,60.0,60.17,153600.0,45.011,45.1234,44.981,45.1085,153600.0
2014-10-06 13:05:00,60.18,60.18,60.12,60.12,64800.0,45.1159,45.1159,45.071,45.071,64800.0
2014-10-06 13:10:00,60.12,60.14,60.07,60.14,137400.0,45.071,45.086,45.0335,45.086,137400.0
2014-10-06 13:15:00,60.14,60.24,60.14,60.2,130700.0,45.086,45.1609,45.086,45.1309,130700.0
2014-10-06 13:20:00,60.19,60.23,60.17,60.23,67800.0,45.1234,45.1534,45.1085,45.1534,67800.0
2014-10-06 13:25:00,60.22,60.27,60.19,60.26,157400.0,45.1459,45.1834,45.1234,45.1759,157400.0
2014-10-06 13:30:00,60.26,60.28,60.18,60.21,98100.0,45.1759,45.1909,45.1159,45.1384,98100.0
2014-10-06 13:35:00,60.22,60.24,60.16,60.23,50600.0,45.1459,45.1609,45.101,45.1534,50600.0
2014-10-06 13:40:00,60.23,60.25,60.19,60.25,41200.0,45.1534,45.1684,45.1234,45.1684,41200.0
2014-10-06 13:45:00,60.25,60.25,60.19,60.19,35300.0,45.1684,45.1684,45.1234,45.1234,35300.0
2014-10-06 13:50:00,60.19,60.26,60.17,60.26,53000.0,45.1234,45.1759,45.1085,45.1759,53000.0
2014-10-06 13:55:00,60.26,60.3,60.22,60.28,61600.0,45.1759,45.2059,45.1459,45.1909,61600.0
2014-10-06 14:00:00,60.28,60.29,60.21,60.24,54600.0,45.1909,45.1984,45.1384,45.1609,54600.0
2014-10-06 14:05:00,60.24,60.26,60.16,60.2,67100.0,45.1609,45.1759,45.101,45.1309,67100.0
2014-10-06 14:10:00,60.19,60.22,60.15,60.21,53900.0,45.1234,45.1459,45.0935,45.1384,53900.0
2014-10-06 14:15:00,60.2,60.27,60.16,60.23,65600.0,45.1309,45.1834,45.101,45.1534,65600.0
2014-10-06 14:20:00,60.23,60.37,60.23,60.37,108500.0,45.1534,45.2584,45.1534,45.2584,108500.0
2014-10-06 14:25:00,60.37,60.37,60.29,60.32,67300.0,45.2584,45.2584,45.1984,45.2209,67300.0
2014-10-06 14:30:00,60.32,60.34,60.29,60.3,59600.0,45.2209,45.2359,45.1984,45.2059,59600.0
2014-10-06 14:35:00,60.3,60.34,60.27,60.27,71300.0,45.2059,45.2359,45.1834,45.1834,71300.0
2014-10-06 14:40:00,60.27,60.28,60.23,60.26,52200.0,45.1834,45.1909,45.1534,45.1759,52200.0
2014-10-06 14:45:00,60.26,60.3,60.24,60.25,53000.0,45.1759,45.2059,45.1609,45.1684,53000.0
2014-10-06 14:50:00,60.25,60.26,60.23,60.26,43500.0,45.1684,45.1759,45.1534,45.1759,43500.0
2014-10-06 14:55:00,60.26,60.28,60.25,60.25,46800.0,45.1759,45.1909,45.1684,45.1684,46800.0
2014-10-06 15:00:00,60.25,60.28,60.18,60.22,100700.0,45.1684,45.1909,45.1159,45.1459,100700.0
2014-10-06 15:05:00,60.21,60.23,60.18,60.19,141300.0,45.1384,45.1534,45.1159,45.1234,141300.0
2014-10-06 15:10:00,60.19,60.24,60.17,60.19,127100.0,45.1234,45.1609,45.1085,45.1234,127100.0
2014-10-06 15:15:00,60.19,60.27,60.19,60.25,73300.0,45.1234,45.1834,45.1234,45.1684,73300.0
2014-10-06 15:20:00,60.25,60.34,60.21,60.34,156900.0,45.1684,45.2359,45.1384,45.2359,156900.0
2014-10-06 15:25:00,60.34,60.34,60.25,60.29,82800.0,45.2359,45.2359,45.1684,45.1984,82800.0
2014-10-06 15:30:00,60.28,60.3,60.24,60.29,128600.0,45.1909,45.2059,45.1609,45.1984,128600.0
2014-10-06 15:35:00,60.29,60.35,60.26,60.33,97000.0,45.1984,45.2434,45.1759,45.2284,97000.0
2014-10-06 15:40:00,60.32,60.32,60.25,60.27,157400.0,45.2209,45.2209,45.1684,45.1834,157400.0
2014-10-06 15:45:00,60.26,60.28,60.25,60.26,123800.0,45.1759,45.1909,45.1684,45.1759,123800.0
2014-10-06 15:50:00,60.26,60.29,60.23,60.25,194700.0,45.1759,45.1984,45.1534,45.1684,194700.0
2014-10-06 15:55:00,60.25,60.29,60.18,60.19,456100.0,45.1684,45.1984,45.1159,45.1234,456100.0
2014-10-07 09:30:00,59.92,59.92,59.3,59.34,516400.0,44.921,44.921,44.4562,44.4862,516400.0
2014-10-07 09:35:00,59.35,59.44,59.24,59.43,262200.0,44.4937,44.5612,44.4112,44.5537,262200.0
2014-10-07 09:40:00,59.43,59.49,59.24,59.27,268900.0,44.5537,44.5987,44.4112,44.4337,268900.0
2014-10-07 09:45:00,59.27,59.36,59.19,59.36,171100.0,44.4337,44.5012,44.3738,44.5012,171100.0
2014-10-07 09:50:00,59.36,59.44,59.34,59.42,137400.0,44.5012,44.5612,44.4862,44.5462,137400.0
2014-10-07 09:55:00,59.41,59.5,59.35,59.5,170400.0,44.5387,44.6062,44.4937,44.6062,170400.0
2014-10-07 10:00:00,59.49,59.63,59.49,59.59,185300.0,44.5987,44.7036,44.5987,44.6736,185300.0
2014-10-07 10:05:00,59.6,59.68,59.56,59.62,141600.0,44.6811,44.7411,44.6511,44.6961,141600.0
2014-10-07 10:10:00,59.62,59.67,59.51,59.53,99800.0,44.6961,44.7336,44.6137,44.6287,99800.0
2014-10-07 10:15:00,59.52,59.61,59.48,59.61,69600.0,44.6212,44.6886,44.5912,44.6886,69600.0
2014-10-07 10:20:00,59.62,59.62,59.52,59.58,122100.0,44.6961,44.6961,44.6212,44.6661,122100.0
2014-10-07 10:25:00,59.58,59.62,59.55,59.61,71100.0,44.6661,44.6961,44.6436,44.6886,71100.0
2014-10-07 10:30:00,59.61,59.78,59.61,59.66,174800.0,44.6886,44.8161,44.6886,44.7261,174800.0
2014-10-07 10:35:00,59.66,59.71,59.62,59.63,89100.0,44.7261,44.7636,44.6961,44.7036,89100.0
2014-10-07 10:40:00,59.63,59.68,59.6,59.67,86600.0,44.7036,44.7411,44.6811,44.7336,86600.0
2014-10-07 10:45:00,59.67,59.75,59.59,59.6,117600.0,44.7336,44.7936,44.6736,44.6811,117600.0
2014-10-07 10:50:00,59.6,59.67,59.59,59.6,78300.0,44.6811,44.7336,44.6736,44.6811,78300.0
2014-10-07 10:55:00,59.61,59.64,59.47,59.47,139500.0,44.6886,44.7111,44.5837,44.5837,139500.0
2014-10-07 11:00:00,59.48,59.5,59.39,59.39,140700.0,44.5912,44.6062,44.5237,44.5237,140700.0
2014-10-07 11:05:00,59.4,59.5,59.37,59.48,130900.0,44.5312,44.6062,44.5087,44.5912,130900.0
2014-10-07 11:10:00,59.48,59.48,59.4,59.41,71400.0,44.5912,44.5912,44.5312,44.5387,71400.0
2014-10-07 11:15:00,59.41,59.41,59.28,59.33,137600.0,44.5387,44.5387,44.4412,44.4787,137600.0
2014-10-07 11:20:00,59.34,59.4,59.32,59.32,66300.0,44.4862,44.5312,44.4712,44.4712,66300.0
2014-10-07 11:25:00,59.32,59.33,59.26,59.29,86200.0,44.4712,44.4787,44.4262,44.4487,86200.0
2014-10-07 11:30:00,59.29,59.34,59.24,59.32,114900.0,44.4487,44.4862,44.4112,44.4712,114900.0
2014-10-07 11:35:00,59.31,59.33,59.23,59.3,96100.0,44.4637,44.4787,44.4037,44.4562,96100.0
2014-10-07 11:40:00,59.3,59.44,59.28,59.43,88300.0,44.4562,44.5612,44.4412,44.5537,88300.0
2014-10-07 11:45:00,59.44,59.46,59.37,59.43,69800.0,44.5612,44.5762,44.5087,44.5537,69800.0
2014-10-07 11:50:00,59.43,59.48,59.36,59.46,74900.0,44.5537,44.5912,44.5012,44.5762,74900.0
2014-10-07 11:55:00,59.46,59.46,59.36,59.36,73800.0,44.5762,44.5762,44.5012,44.5012,73800.0
2014-10-07 12:00:00,59.36,59.43,59.35,59.41,73100.0,44.5012,44.5537,44.4937,44.5387,73100.0
2014-10-07 12:05:00,59.4,59.51,59.39,59.5,159300.0,44.5312,44.6137,44.5237,44.6062,159300.0
2014-10-07 12:10:00,59.51,59.62,59.5,59.6,210100.0,44.6137,44.6961,44.6062,44.6811,210100.0
2014-10-07 12:15:00,59.59,59.64,59.57,59.64,95200.0,44.6736,44.7111,44.6586,44.7111,95200.0
2014-10-07 12:20:00,59.64,59.66,59.57,59.59,84100.0,44.7111,44.7261,44.6586,44.6736,84100.0
2014-10-07 12:25:00,59.61,59.63,59.57,59.61,49500.0,44.6886,44.7036,44.6586,44.6886,49500.0
2014-10-07 12:30:00,59.61,59.64,59.56,59.57,55800.0,44.6886,44.7111,44.6511,44.6586,55800.0
2014-10-07 12:35:00,59.57,59.6,59.54,59.59,75200.0,44.6586,44.6811,44.6362,44.6736,75200.0
2014-10-07 12:40:00,59.59,59.61,59.55,59.58,85000.0,44.6736,44.6886,44.6436,44.6661,85000.0
2014-10-07 12:45:00,59.59,59.62,59.43,59.44,165400.0,44.6736,44.6961,44.5537,44.5612,165400.0
2014-10-07 12:50:00,59.44,59.52,59.41,59.51,158900.0,44.5612,44.6212,44.5387,44.6137,158900.0
2014-10-07 12:55:00,59.51,59.55,59.51,59.55,112600.0,44.6137,44.6436,44.6137,44.6436,112600.0
2014-10-07 13:00:00,59.55,59.6,59.5,59.58,177700.0,44.6436,44.6811,44.6062,44.6661,177700.0
2014-10-07 13:05:00,59.58,59.58,59.41,59.43,142500.0,44.6661,44.6661,44.5387,44.5537,142500.0
2014-10-07 13:10:00,59.43,59.54,59.42,59.53,135000.0,44.5537,44.6362,44.5462,44.6287,135000.0
2014-10-07 13:15:00,59.54,59.61,59.54,59.59,128200.0,44.6362,44.6886,44.6362,44.6736,128200.0
2014-10-07 13:20:00,59.59,59.63,59.55,59.57,52700.0,44.6736,44.7036,44.6436,44.6586,52700.0
2014-10-07 13:25:00,59.57,59.71,59.55,59.69,161000.0,44.6586,44.7636,44.6436,44.7486,161000.0
2014-10-07 13:30:00,59.69,59.69,59.59,59.62,59300.0,44.7486,44.7486,44.6736,44.6961,59300.0
2014-10-07 13:35:00,59.62,59.66,59.55,59.56,65400.0,44.6961,44.7261,44.6436,44.6511,65400.0
2014-10-07 13:40:00,59.56,59.59,59.55,59.55,31000.0,44.6511,44.6736,44.6436,44.6436,31000.0
2014-10-07 13:45:00,59.55,59.6,59.53,59.56,55800.0,44.6436,44.6811,44.6287,44.6511,55800.0
2014-10-07 13:50:00,59.56,59.63,59.53,59.63,62600.0,44.6511,44.7036,44.6287,44.7036,62600.0
2014-10-07 13:55:00,59.62,59.64,59.57,59.61,67300.0,44.6961,44.7111,44.6586,44.6886,67300.0
2014-10-07 14:00:00,59.6,59.61,59.52,59.57,71800.0,44.6811,44.6886,44.6212,44.6586,71800.0
2014-10-07 14:05:00,59.56,59.62,59.55,59.58,122500.0,44.6511,44.6961,44.6436,44.6661,122500.0
2014-10-07 14:10:00,59.59,59.67,59.56,59.65,74800.0,44.6736,44.7336,44.6511,44.7186,74800.0
2014-10-07 14:15:00,59.65,59.66,59.57,59.6,64500.0,44.7186,44.7261,44.6586,44.6811,64500.0
2014-10-07 14:20:00,59.61,59.61,59.48,59.5,104800.0,44.6886,44.6886,44.5912,44.6062,104800.0
2014-10-07 14:25:00,59.49,59.51,59.43,59.45,160900.0,44.5987,44.6137,44.5537,44.5687,160900.0
2014-10-07 14:30:00,59.46,59.46,59.35,59.42,160700.0,44.5762,44.5762,44.4937,44.5462,160700.0
2014-10-07 14:35:00,59.42,59.45,59.39,59.42,78900.0,44.5462,44.5687,44.5237,44.5462,78900.0
2014-10-07 14:40:00,59.42,59.47,59.37,59.45,100100.0,44.5462,44.5837,44.5087,44.5687,100100.0
2014-10-07 14:45:00,59.45,59.48,59.42,59.45,65100.0,44.5687,44.5912,44.5462,44.5687,65100.0
2014-10-07 14:50:00,59.45,59.48,59.43,59.46,125300.0,44.5687,44.5912,44.5537,44.5762,125300.0
2014-10-07 14:55:00,59.46,59.48,59.41,59.42,76200.0,44.5762,44.5912,44.5387,44.5462,76200.0
2014-10-07 15:00:00,59.41,59.47,59.37,59.43,179700.0,44.5387,44.5837,44.5087,44.5537,179700.0
2014-10-07 15:05:00,59.43,59.45,59.37,59.38,115500.0,44.5537,44.5687,44.5087,44.5162,115500.0
2014-10-07 15:10:00,59.38,59.4,59.34,59.39,131500.0,44.5162,44.5312,44.4862,44.5237,131500.0
2014-10-07 15:15:00,59.39,59.39,59.3,59.3,181100.0,44.5237,44.5237,44.4562,44.4562,181100.0
2014-10-07 15:20:00,59.29,59.33,59.26,59.3,200100.0,44.4487,44.4787,44.4262,44.4562,200100.0
2014-10-07 15:25:00,59.3,59.36,59.29,59.36,198200.0,44.4562,44.5012,44.4487,44.5012,198200.0
2014-10-07 15:30:00,59.35,59.44,59.35,59.44,241900.0,44.4937,44.5612,44.4937,44.5612,241900.0
2014-10-07 15:35:00,59.44,59.44,59.3,59.3,220600.0,44.5612,44.5612,44.4562,44.4562,220600.0
2014-10-07 15:40:00,59.3,59.33,59.26,59.28,470800.0,44.4562,44.4787,44.4262,44.4412,470800.0
2014-10-07 15:45:00,59.27,59.34,59.27,59.28,513900.0,44.4337,44.4862,44.4337,44.4412,513900.0
2014-10-07 15:50:00,59.28,59.29,59.25,59.27,726800.0,44.4412,44.4487,44.4187,44.4337,726800.0
2014-10-07 15:55:00,59.28,59.32,59.21,59.26,1543400.0,44.4412,44.4712,44.3888,44.4262,1543400.0
2014-10-08 09:30:00,59.36,59.43,59.18,59.32,256900.0,44.5012,44.5537,44.3663,44.4712,256900.0
2014-10-08 09:35:00,59.33,59.43,59.3,59.39,214200.0,44.4787,44.5537,44.4562,44.5237,214200.0
2014-10-08 09:40:00,59.39,59.65,59.38,59.63,220600.0,44.5237,44.7186,44.5162,44.7036,220600.0
2014-10-08 09:45:00,59.63,59.69,59.57,59.63,225100.0,44.7036,44.7486,44.6586,44.7036,225100.0
2014-10-08 09:50:00,59.64,59.65,59.59,59.62,193200.0,44.7111,44.7186,44.6736,44.6961,193200.0
2014-10-08 09:55:00,59.61,59.63,59.55,59.56,355300.0,44.6886,44.7036,44.6436,44.6511,355300.0
2014-10-08 10:00:00,59.55,59.6,59.39,59.43,265500.0,44.6436,44.6811,44.5237,44.5537,265500.0
2014-10-08 10:05:00,59.43,59.55,59.42,59.52,134000.0,44.5537,44.6436,44.5462,44.6212,134000.0
2014-10-08 10:10:00,59.51,59.65,59.48,59.58,130000.0,44.6137,44.7186,44.5912,44.6661,130000.0
2014-10-08 10:15:00,59.59,59.61,59.4,59.42,267000.0,44.6736,44.6886,44.5312,44.5462,267000.0
2014-10-08 10:20:00,59.42,59.45,59.35,59.36,295700.0,44.5462,44.5687,44.4937,44.5012,295700.0
2014-10-08 10:25:00,59.35,59.54,59.33,59.52,181300.0,44.4937,44.6362,44.4787,44.6212,181300.0
2014-10-08 10:30:00,59.53,59.59,59.46,59.48,199300.0,44.6287,44.6736,44.5762,44.5912,199300.0
2014-10-08 10:35:00,59.49,59.52,59.38,59.38,194800.0,44.5987,44.6212,44.5162,44.5162,194800.0
2014-10-08 10:40:00,59.37,59.38,59.26,59.32,194900.0,44.5087,44.5162,44.4262,44.4712,194900.0
2014-10-08 10:45:00,59.32,59.36,59.26,59.32,183400.0,44.4712,44.5012,44.4262,44.4712,183400.0
2014-10-08 10:50:00,59.31,59.36,59.26,59.3,145700.0,44.4637,44.5012,44.4262,44.4562,145700.0
2014-10-08 10:55:00,59.3,59.35,59.29,59.32,193700.0,44.4562,44.4937,44.4487,44.4712,193700.0
2014-10-08 11:00:00,59.3,59.33,59.26,59.26,247500.0,44.4562,44.4787,44.4262,44.4262,247500.0
2014-10-08 11:05:00,59.27,59.4,59.26,59.4,285700.0,44.4337,44.5312,44.4262,44.5312,285700.0
2014-10-08 11:10:00,59.4,59.46,59.35,59.35,115800.0,44.5312,44.5762,44.4937,44.4937,115800.0
2014-10-08 11:15:00,59.35,59.35,59.26,59.29,93400.0,44.4937,44.4937,44.4262,44.4487,93400.0
2014-10-08 11:20:00,59.28,59.44,59.26,59.41,144300.0,44.4412,44.5612,44.4262,44.5387,144300.0
2014-10-08 11:25:00,59.42,59.59,59.38,59.56,111700.0,44.5462,44.6736,44.5162,44.6511,111700.0
2014-10-08 11:30:00,59.56,59.65,59.52,59.6,134800.0,44.6511,44.7186,44.6212,44.6811,134800.0
2014-10-08 11:35:00,59.6,59.61,59.49,59.5,93000.0,44.6811,44.6886,44.5987,44.6062,93000.0
2014-10-08 11:40:00,59.51,59.53,59.46,59.46,88900.0,44.6137,44.6287,44.5762,44.5762,88900.0
2014-10-08 11:45:00,59.47,59.48,59.39,59.41,100500.0,44.5837,44.5912,44.5237,44.5387,100500.0
2014-10-08 11:50:00,59.42,59.48,59.39,59.44,81700.0,44.5462,44.5912,44.5237,44.5612,81700.0
2014-10-08 11:55:00,59.44,59.5,59.38,59.45,118200.0,44.5612,44.6062,44.5162,44.5687,118200.0
2014-10-08 12:00:00,59.45,59.64,59.45,59.61,184100.0,44.5687,44.7111,44.5687,44.6886,184100.0
2014-10-08 12:05:00,59.61,59.63,59.54,59.55,112800.0,44.6886,44.7036,44.6362,44.6436,112800.0
2014-10-08 12:10:00,59.55,59.59,59.54,59.57,96500.0,44.6436,44.6736,44.6362,44.6586,96500.0
2014-10-08 12:15:00,59.58,59.59,59.54,59.58,104700.0,44.6661,44.6736,44.6362,44.6661,104700.0
2014-10-08 12:20:00,59.58,59.58,59.51,59.53,80300.0,44.6661,44.6661,44.6137,44.6287,80300.0
2014-10-08 12:25:00,59.54,59.56,59.52,59.52,122800.0,44.6362,44.6511,44.6212,44.6212,122800.0
2014-10-08 12:30:00,59.52,59.53,59.5,59.5,103600.0,44.6212,44.6287,44.6062,44.6062,103600.0
2014-10-08 12:35:00,59.5,59.58,59.5,59.51,97100.0,44.6062,44.6661,44.6062,44.6137,97100.0
2014-10-08 12:40:00,59.52,59.57,59.47,59.54,52300.0,44.6212,44.6586,44.5837,44.6362,52300.0
2014-10-08 12:45:00,59.54,59.54,59.42,59.48,51900.0,44.6362,44.6362,44.5462,44.5912,51900.0
2014-10-08 12:50:00,59.48,59.49,59.41,59.42,35200.0,44.5912,44.5987,44.5387,44.5462,35200.0
2014-10-08 12:55:00,59.42,59.45,59.42,59.44,37000.0,44.5462,44.5687,44.5462,44.5612,37000.0
2014-10-08 13:00:00,59.45,59.59,59.44,59.57,78900.0,44.5687,44.6736,44.5612,44.6586,78900.0
2014-10-08 13:05:00,59.57,59.58,59.48,59.49,64600.0,44.6586,44.6661,44.5912,44.5987,64600.0
2014-10-08 13:10:00,59.48,59.54,59.47,59.53,37800.0,44.5912,44.6362,44.5837,44.6287,37800.0
2014-10-08 13:15:00,59.54,59.62,59.53,59.58,63300.0,44.6362,44.6961,44.6287,44.6661,63300.0
2014-10-08 13:20:00,59.59,59.64,59.55,59.59,53700.0,44.6736,44.7111,44.6436,44.6736,53700.0
2014-10-08 13:25:00,59.59,59.59,59.54,59.55,64500.0,44.6736,44.6736,44.6362,44.6436,64500.0
2014-10-08 13:30:00,59.55,59.56,59.51,59.53,45200.0,44.6436,44.6511,44.6137,44.6287,45200.0
2014-10-08 13:35:00,59.53,59.54,59.49,59.54,105900.0,44.6287,44.6362,44.5987,44.6362,105900.0
2014-10-08 13:40:00,59.54,59.54,59.48,59.53,42900.0,44.6362,44.6362,44.5912,44.6287,42900.0
2014-10-08 13:45:00,59.54,59.73,59.54,59.71,201200.0,44.6362,44.7786,44.6362,44.7636,201200.0
2014-10-08 13:50:00,59.7,59.74,59.67,59.68,86200.0,44.7561,44.7861,44.7336,44.7411,86200.0
2014-10-08 13:55:00,59.67,59.72,59.64,59.7,61300.0,44.7336,44.7711,44.7111,44.7561,61300.0
2014-10-08 14:00:00,59.69,59.89,59.69,59.79,254600.0,44.7486,44.8985,44.7486,44.8236,254600.0
2014-10-08 14:05:00,59.79,59.92,59.73,59.91,230300.0,44.8236,44.921,44.7786,44.9135,230300.0
2014-10-08 14:10:00,59.91,60.02,59.9,59.98,332400.0,44.9135,44.996,44.906,44.966,332400.0
2014-10-08 14:15:00,59.98,60.03,59.93,60.01,214600.0,44.966,45.0035,44.9285,44.9885,214600.0
2014-10-08 14:20:00,60.02,60.11,60.02,60.08,181400.0,44.996,45.0635,44.996,45.041,181400.0
2014-10-08 14:25:00,60.08,60.14,59.99,60.02,253700.0,45.041,45.086,44.9735,44.996,253700.0
2014-10-08 14:30:00,60.02,60.16,60.02,60.15,166000.0,44.996,45.101,44.996,45.0935,166000.0
2014-10-08 14:35:00,60.15,60.16,60.06,60.06,91000.0,45.0935,45.101,45.026,45.026,91000.0
2014-10-08 14:40:00,60.07,60.11,60.05,60.05,89100.0,45.0335,45.0635,45.0185,45.0185,89100.0
2014-10-08 14:45:00,60.05,60.07,60.01,60.01,94800.0,45.0185,45.0335,44.9885,44.9885,94800.0
2014-10-08 14:50:00,60.01,60.04,59.98,59.99,154700.0,44.9885,45.011,44.966,44.9735,154700.0
2014-10-08 14:55:00,59.99,60.05,59.96,60.05,129300.0,44.9735,45.0185,44.951,45.0185,129300.0
2014-10-08 15:00:00,60.06,60.13,60.04,60.09,108200.0,45.026,45.0785,45.011,45.0485,108200.0
2014-10-08 15:05:00,60.08,60.16,60.07,60.13,140300.0,45.041,45.101,45.0335,45.0785,140300.0
2014-10-08 15:10:00,60.13,60.13,60.06,60.08,93300.0,45.0785,45.0785,45.026,45.041,93300.0
2014-10-08 15:15:00,60.08,60.12,60.07,60.09,69300.0,45.041,45.071,45.0335,45.0485,69300.0
2014-10-08 15:20:00,60.08,60.21,60.07,60.21,141500.0,45.041,45.1384,45.0335,45.1384,141500.0
2014-10-08 15:25:00,60.2,60.3,60.2,60.25,190400.0,45.1309,45.2059,45.1309,45.1684,190400.0
2014-10-08 15:30:00,60.26,60.28,60.2,60.28,130800.0,45.1759,45.1909,45.1309,45.1909,130800.0
2014-10-08 15:35:00,60.29,60.31,60.26,60.29,197400.0,45.1984,45.2134,45.1759,45.1984,197400.0
2014-10-08 15:40:00,60.28,60.43,60.27,60.39,337800.0,45.1909,45.3034,45.1834,45.2734,337800.0
2014-10-08 15:45:00,60.39,60.4,60.34,60.39,312500.0,45.2734,45.2809,45.2359,45.2734,312500.0
2014-10-08 15:50:00,60.39,60.42,60.33,60.35,438500.0,45.2734,45.2959,45.2284,45.2434,438500.0
2014-10-08 15:55:00,60.35,60.39,60.29,60.37,1037400.0,45.2434,45.2734,45.1984,45.2584,1037400.0
2014-10-09 09:30:00,60.33,60.34,60.05,60.06,419100.0,45.2284,45.2359,45.0185,45.026,419100.0
2014-10-09 09:35:00,60.06,60.17,59.96,60.16,247500.0,45.026,45.1085,44.951,45.101,247500.0
2014-10-09 09:40:00,60.15,60.23,60.07,60.2,189000.0,45.0935,45.1534,45.0335,45.1309,189000.0
2014-10-09 09:45:00,60.2,60.22,60.09,60.12,361300.0,45.1309,45.1459,45.0485,45.071,361300.0
2014-10-09 09:50:00,60.12,60.12,59.98,60.01,121400.0,45.071,45.071,44.966,44.9885,121400.0
2014-10-09 09:55:00,60.01,60.02,59.87,59.97,144300.0,44.9885,44.996,44.8835,44.9585,144300.0
2014-10-09 10:00:00,59.96,60.14,59.96,60.09,107300.0,44.951,45.086,44.951,45.0485,107300.0
2014-10-09 10:05:00,60.09,60.1,59.91,59.96,86500.0,45.0485,45.056,44.9135,44.951,86500.0
2014-10-09 10:10:00,59.95,60.02,59.88,59.99,197300.0,44.9435,44.996,44.891,44.9735,197300.0
2014-10-09 10:15:00,59.98,60.06,59.96,60.03,95400.0,44.966,45.026,44.951,45.0035,95400.0
2014-10-09 10:20:00,60.02,60.09,59.99,60.0,143600.0,44.996,45.0485,44.9735,44.981,143600.0
2014-10-09 10:25:00,60.01,60.05,59.94,60.0,181200.0,44.9885,45.0185,44.936,44.981,181200.0
2014-10-09 10:30:00,60.0,60.0,59.89,59.9,263200.0,44.981,44.981,44.8985,44.906,263200.0
2014-10-09 10:35:00,59.89,59.9,59.81,59.87,151700.0,44.8985,44.906,44.8386,44.8835,151700.0
2014-10-09 10:40:00,59.88,59.91,59.82,59.9,285100.0,44.891,44.9135,44.8461,44.906,285100.0
2014-10-09 10:45:00,59.9,59.93,59.88,59.91,146000.0,44.906,44.9285,44.891,44.9135,146000.0
2014-10-09 10:50:00,59.9,59.91,59.81,59.83,102800.0,44.906,44.9135,44.8386,44.8536,102800.0
2014-10-09 10:55:00,59.83,59.96,59.83,59.94,114200.0,44.8536,44.951,44.8536,44.936,114200.0
2014-10-09 11:00:00,59.95,59.95,59.73,59.75,160800.0,44.9435,44.9435,44.7786,44.7936,160800.0
2014-10-09 11:05:00,59.75,59.89,59.72,59.8,180700.0,44.7936,44.8985,44.7711,44.8311,180700.0
2014-10-09 11:10:00,59.82,59.95,59.76,59.86,154100.0,44.8461,44.9435,44.8011,44.876,154100.0
2014-10-09 11:15:00,59.87,59.87,59.78,59.79,83700.0,44.8835,44.8835,44.8161,44.8236,83700.0
2014-10-09 11:20:00,59.79,59.87,59.74,59.76,128900.0,44.8236,44.8835,44.7861,44.8011,128900.0
2014-10-09 11:25:00,59.76,59.8,59.73,59.76,137700.0,44.8011,44.8311,44.7786,44.8011,137700.0
2014-10-09 11:30:00,59.77,59.78,59.67,59.68,186700.0,44.8086,44.8161,44.7336,44.7411,186700.0
2014-10-09 11:35:00,59.68,59.69,59.52,59.53,194300.0,44.7411,44.7486,44.6212,44.6287,194300.0
2014-10-09 11:40:00,59.53,59.57,59.45,59.52,326100.0,44.6287,44.6586,44.5687,44.6212,326100.0
2014-10-09 11:45:00,59.52,59.6,59.47,59.54,199700.0,44.6212,44.6811,44.5837,44.6362,199700.0
2014-10-09 11:50:00,59.54,59.59,59.37,59.39,212300.0,44.6362,44.6736,44.5087,44.5237,212300.0
2014-10-09 11:55:00,59.38,59.43,59.27,59.42,180200.0,44.5162,44.5537,44.4337,44.5462,180200.0
2014-10-09 12:00:00,59.41,59.53,59.32,59.5,227400.0,44.5387,44.6287,44.4712,44.6062,227400.0
2014-10-09 12:05:00,59.5,59.53,59.44,59.44,117400.0,44.6062,44.6287,44.5612,44.5612,117400.0
2014-10-09 12:10:00,59.45,59.48,59.34,59.36,103200.0,44.5687,44.5912,44.4862,44.5012,103200.0
2014-10-09 12:15:00,59.37,59.44,59.2,59.32,180900.0,44.5087,44.5612,44.3813,44.4712,180900.0
2014-10-09 12:20:00,59.32,59.32,59.22,59.29,167100.0,44.4712,44.4712,44.3963,44.4487,167100.0
2014-10-09 12:25:00,59.29,59.3,59.18,59.24,237000.0,44.4487,44.4562,44.3663,44.4112,237000.0
2014-10-09 12:30:00,59.24,59.28,59.19,59.24,109700.0,44.4112,44.4412,44.3738,44.4112,109700.0
2014-10-09 12:35:00,59.24,59.32,59.24,59.26,68500.0,44.4112,44.4712,44.4112,44.4262,68500.0
2014-10-09 12:40:00,59.27,59.34,59.26,59.32,186400.0,44.4337,44.4862,44.4262,44.4712,186400.0
2014-10-09 12:45:00,59.31,59.32,59.26,59.29,172800.0,44.4637,44.4712,44.4262,44.4487,172800.0
2014-10-09 12:50:00,59.29,59.3,59.26,59.26,140600.0,44.4487,44.4562,44.4262,44.4262,140600.0
2014-10-09 12:55:00,59.26,59.37,59.25,59.35,149000.0,44.4262,44.5087,44.4187,44.4937,149000.0
2014-10-09 13:00:00,59.35,59.35,59.26,59.26,166300.0,44.4937,44.4937,44.4262,44.4262,166300.0
2014-10-09 13:05:00,59.26,59.28,59.11,59.19,374400.0,44.4262,44.4412,44.3138,44.3738,374400.0
2014-10-09 13:10:00,59.18,59.23,59.08,59.2,317800.0,44.3663,44.4037,44.2913,44.3813,317800.0
2014-10-09 13:15:00,59.2,59.29,59.14,59.25,96600.0,44.3813,44.4487,44.3363,44.4187,96600.0
2014-10-09 13:20:00,59.25,59.4,59.25,59.4,109200.0,44.4187,44.5312,44.4187,44.5312,109200.0
2014-10-09 13:25:00,59.4,59.41,59.31,59.32,77300.0,44.5312,44.5387,44.4637,44.4712,77300.0
2014-10-09 13:30:00,59.32,59.46,59.27,59.46,98700.0,44.4712,44.5762,44.4337,44.5762,98700.0
2014-10-09 13:35:00,59.46,59.54,59.44,59.5,202800.0,44.5762,44.6362,44.5612,44.6062,202800.0
2014-10-09 13:40:00,59.5,59.51,59.44,59.5,177200.0,44.6062,44.6137,44.5612,44.6062,177200.0
2014-10-09 13:45:00,59.5,59.54,59.4,59.43,245700.0,44.6062,44.6362,44.5312,44.5537,245700.0
2014-10-09 13:50:00,59.43,59.46,59.2,59.22,164400.0,44.5537,44.5762,44.3813,44.3963,164400.0
2014-10-09 13:55:00,59.22,59.31,59.22,59.23,102200.0,44.3963,44.4637,44.3963,44.4037,102200.0
2014-10-09 14:00:00,59.22,59.22,59.11,59.15,172700.0,44.3963,44.3963,44.3138,44.3438,172700.0
2014-10-09 14:05:00,59.15,59.22,59.1,59.17,94200.0,44.3438,44.3963,44.3063,44.3588,94200.0
2014-10-09 14:10:00,59.16,59.18,59.01,59.03,210700.0,44.3513,44.3663,44.2388,44.2538,210700.0
2014-10-09 14:15:00,59.03,59.1,58.96,59.02,264400.0,44.2538,44.3063,44.2013,44.2463,264400.0
2014-10-09 14:20:00,59.03,59.05,58.98,59.0,125800.0,44.2538,44.2688,44.2163,44.2313,125800.0
2014-10-09 14:25:00,58.99,59.12,58.98,59.02,161000.0,44.2238,44.3213,44.2163,44.2463,161000.0
2014-10-09 14:30:00,59.0,59.0,58.89,58.95,220600.0,44.2313,44.2313,44.1489,44.1938,220600.0
2014-10-09 14:35:00,58.96,59.13,58.96,59.04,156600.0,44.2013,44.3288,44.2013,44.2613,156600.0
2014-10-09 14:40:00,59.04,59.09,58.97,59.04,198700.0,44.2613,44.2988,44.2088,44.2613,198700.0
2014-10-09 14:45:00,59.04,59.09,59.01,59.06,224700.0,44.2613,44.2988,44.2388,44.2763,224700.0
2014-10-09 14:50:00,59.06,59.23,59.05,59.19,245000.0,44.2763,44.4037,44.2688,44.3738,245000.0
2014-10-09 14:55:00,59.19,59.19,59.08,59.11,99400.0,44.3738,44.3738,44.2913,44.3138,99400.0
2014-10-09 15:00:00,59.1,59.22,59.08,59.2,199700.0,44.3063,44.3963,44.2913,44.3813,199700.0
2014-10-09 15:05:00,59.2,59.23,59.11,59.13,242600.0,44.3813,44.4037,44.3138,44.3288,242600.0
2014-10-09 15:10:00,59.13,59.24,59.09,59.2,263600.0,44.3288,44.4112,44.2988,44.3813,263600.0
2014-10-09 15:15:00,59.2,59.29,59.13,59.22,163700.0,44.3813,44.4487,44.3288,44.3963,163700.0
2014-10-09 15:20:00,59.22,59.24,59.12,59.19,148500.0,44.3963,44.4112,44.3213,44.3738,148500.0
2014-10-09 15:25:00,59.19,59.27,59.17,59.23,187700.0,44.3738,44.4337,44.3588,44.4037,187700.0
2014-10-09 15:30:00,59.23,59.42,59.22,59.39,307400.0,44.4037,44.5462,44.3963,44.5237,307400.0
2014-10-09 15:35:00,59.39,59.44,59.3,59.36,270700.0,44.5237,44.5612,44.4562,44.5012,270700.0
2014-10-09 15:40:00,59.35,59.37,59.23,59.27,241000.0,44.4937,44.5087,44.4037,44.4337,241000.0
2014-10-09 15:45:00,59.26,59.27,59.1,59.1,381100.0,44.4262,44.4337,44.3063,44.3063,381100.0
2014-10-09 15:50:00,59.1,59.18,59.05,59.18,454700.0,44.3063,44.3663,44.2688,44.3663,454700.0
2014-10-09 15:55:00,59.17,59.25,59.09,59.1,1149000.0,44.3588,44.4187,44.2988,44.3063,1149000.0
2014-10-10 09:30:00,59.03,59.22,58.95,59.17,505300.0,44.2538,44.3963,44.1938,44.3588,505300.0
2014-10-10 09:35:00,59.18,59.56,59.14,59.46,318100.0,44.3663,44.6511,44.3363,44.5762,318100.0
2014-10-10 09:40:00,59.44,59.65,59.31,59.62,277800.0,44.5612,44.7186,44.4637,44.6961,277800.0
2014-10-10 09:45:00,59.64,59.82,59.64,59.71,515700.0,44.7111,44.8461,44.7111,44.7636,515700.0
2014-10-10 09:50:00,59.71,59.75,59.5,59.53,252500.0,44.7636,44.7936,44.6062,44.6287,252500.0
2014-10-10 09:55:00,59.52,59.77,59.52,59.71,217600.0,44.6212,44.8086,44.6212,44.7636,217600.0
2014-10-10 10:00:00,59.7,59.74,59.48,59.53,392400.0,44.7561,44.7861,44.5912,44.6287,392400.0
2014-10-10 10:05:00,59.53,59.53,59.27,59.27,223900.0,44.6287,44.6287,44.4337,44.4337,223900.0
2014-10-10 10:10:00,59.26,59.44,59.17,59.21,317100.0,44.4262,44.5612,44.3588,44.3888,317100.0
2014-10-10 10:15:00,59.22,59.27,59.11,59.25,285600.0,44.3963,44.4337,44.3138,44.4187,285600.0
2014-10-10 10:20:00,59.24,59.27,59.14,59.17,244700.0,44.4112,44.4337,44.3363,44.3588,244700.0
2014-10-10 10:25:00,59.16,59.18,59.05,59.09,259600.0,44.3513,44.3663,44.2688,44.2988,259600.0
2014-10-10 10:30:00,59.1,59.25,58.96,59.24,458600.0,44.3063,44.4187,44.2013,44.4112,458600.0
2014-10-10 10:35:00,59.23,59.42,59.17,59.31,197200.0,44.4037,44.5462,44.3588,44.4637,197200.0
2014-10-10 10:40:00,59.31,59.4,59.19,59.4,119400.0,44.4637,44.5312,44.3738,44.5312,119400.0
2014-10-10 10:45:00,59.4,59.41,59.18,59.31,160100.0,44.5312,44.5387,44.3663,44.4637,160100.0
2014-10-10 10:50:00,59.31,59.56,59.28,59.45,429300.0,44.4637,44.6511,44.4412,44.5687,429300.0
2014-10-10 10:55:00,59.45,59.55,59.37,59.4,205700.0,44.5687,44.6436,44.5087,44.5312,205700.0
2014-10-10 11:00:00,59.4,59.51,59.35,59.48,226600.0,44.5312,44.6137,44.4937,44.5912,226600.0
2014-10-10 11:05:00,59.47,59.48,59.39,59.42,227600.0,44.5837,44.5912,44.5237,44.5462,227600.0
2014-10-10 11:10:00,59.42,59.42,59.21,59.21,183400.0,44.5462,44.5462,44.3888,44.3888,183400.0
2014-10-10 11:15:00,59.21,59.22,59.09,59.13,182700.0,44.3888,44.3963,44.2988,44.3288,182700.0
2014-10-10 11:20:00,59.13,59.22,59.08,59.18,214100.0,44.3288,44.3963,44.2913,44.3663,214100.0
2014-10-10 11:25:00,59.18,59.25,59.13,59.2,146600.0,44.3663,44.4187,44.3288,44.3813,146600.0
2014-10-10 11:30:00,59.2,59.21,59.11,59.11,143100.0,44.3813,44.3888,44.3138,44.3138,143100.0
2014-10-10 11:35:00,59.11,59.16,59.1,59.12,100300.0,44.3138,44.3513,44.3063,44.3213,100300.0
2014-10-10 11:40:00,59.12,59.19,59.01,59.18,168000.0,44.3213,44.3738,44.2388,44.3663,168000.0
2014-10-10 11:45:00,59.17,59.32,59.13,59.32,125400.0,44.3588,44.4712,44.3288,44.4712,125400.0
2014-10-10 11:50:00,59.32,59.36,59.28,59.28,95100.0,44.4712,44.5012,44.4412,44.4412,95100.0
2014-10-10 11:55:00,59.28,59.29,59.21,59.25,76500.0,44.4412,44.4487,44.3888,44.4187,76500.0
2014-10-10 12:00:00,59.25,59.59,59.24,59.57,248800.0,44.4187,44.6736,44.4112,44.6586,248800.0
2014-10-10 12:05:00,59.58,59.58,59.41,59.41,133300.0,44.6661,44.6661,44.5387,44.5387,133300.0
2014-10-10 12:10:00,59.4,59.52,59.38,59.5,94000.0,44.5312,44.6212,44.5162,44.6062,94000.0
2014-10-10 12:15:00,59.5,59.5,59.34,59.34,129900.0,44.6062,44.6062,44.4862,44.4862,129900.0
2014-10-10 12:20:00,59.35,59.37,59.27,59.32,102700.0,44.4937,44.5087,44.4337,44.4712,102700.0
2014-10-10 12:25:00,59.33,59.45,59.32,59.37,130600.0,44.4787,44.5687,44.4712,44.5087,130600.0
2014-10-10 12:30:00,59.37,59.55,59.35,59.47,245200.0,44.5087,44.6436,44.4937,44.5837,245200.0
2014-10-10 12:35:00,59.48,59.52,59.38,59.39,135900.0,44.5912,44.6212,44.5162,44.5237,135900.0
2014-10-10 12:40:00,59.39,59.5,59.39,59.46,138900.0,44.5237,44.6062,44.5237,44.5762,138900.0
2014-10-10 12:45:00,59.47,59.49,59.41,59.45,207800.0,44.5837,44.5987,44.5387,44.5687,207800.0
2014-10-10 12:50:00,59.46,59.49,59.35,59.4,73800.0,44.5762,44.5987,44.4937,44.5312,73800.0
2014-10-10 12:55:00,59.4,59.43,59.34,59.36,53400.0,44.5312,44.5537,44.4862,44.5012,53400.0
2014-10-10 13:00:00,59.36,59.44,59.32,59.33,57200.0,44.5012,44.5612,44.4712,44.4787,57200.0
2014-10-10 13:05:00,59.33,59.36,59.28,59.34,156500.0,44.4787,44.5012,44.4412,44.4862,156500.0
2014-10-10 13:10:00,59.34,59.39,59.31,59.32,59000.0,44.4862,44.5237,44.4637,44.4712,59000.0
2014-10-10 13:15:00,59.31,59.33,59.25,59.27,96700.0,44.4637,44.4787,44.4187,44.4337,96700.0
2014-10-10 13:20:00,59.27,59.29,59.2,59.24,63800.0,44.4337,44.4487,44.3813,44.4112,63800.0
2014-10-10 13:25:00,59.25,59.25,59.15,59.2,102400.0,44.4187,44.4187,44.3438,44.3813,102400.0
2014-10-10 13:30:00,59.2,59.24,59.17,59.18,84000.0,44.3813,44.4112,44.3588,44.3663,84000.0
2014-10-10 13:35:00,59.17,59.28,59.17,59.24,174300.0,44.3588,44.4412,44.3588,44.4112,174300.0
2014-10-10 13:40:00,59.24,59.35,59.22,59.35,161100.0,44.4112,44.4937,44.3963,44.4937,161100.0
2014-10-10 13:45:00,59.35,59.35,59.23,59.33,83600.0,44.4937,44.4937,44.4037,44.4787,83600.0
2014-10-10 13:50:00,59.33,59.37,59.29,59.35,85100.0,44.4787,44.5087,44.4487,44.4937,85100.0
2014-10-10 13:55:00,59.36,59.44,59.34,59.37,54900.0,44.5012,44.5612,44.4862,44.5087,54900.0
2014-10-10 14:00:00,59.38,59.46,59.37,59.42,101700.0,44.5162,44.5762,44.5087,44.5462,101700.0
2014-10-10 14:05:00,59.42,59.42,59.34,59.36,109500.0,44.5462,44.5462,44.4862,44.5012,109500.0
2014-10-10 14:10:00,59.36,59.36,59.26,59.26,115400.0,44.5012,44.5012,44.4262,44.4262,115400.0
2014-10-10 14:15:00,59.26,59.32,59.16,59.18,92800.0,44.4262,44.4712,44.3513,44.3663,92800.0
2014-10-10 14:20:00,59.18,59.25,59.18,59.25,101300.0,44.3663,44.4187,44.3663,44.4187,101300.0
2014-10-10 14:25:00,59.26,59.3,59.21,59.24,94700.0,44.4262,44.4562,44.3888,44.4112,94700.0
2014-10-10 14:30:00,59.23,59.26,59.17,59.17,83200.0,44.4037,44.4262,44.3588,44.3588,83200.0
2014-10-10 14:35:00,59.18,59.18,59.06,59.07,94900.0,44.3663,44.3663,44.2763,44.2838,94900.0
2014-10-10 14:40:00,59.06,59.07,58.96,59.03,174300.0,44.2763,44.2838,44.2013,44.2538,174300.0
2014-10-10 14:45:00,59.03,59.06,58.98,59.02,65000.0,44.2538,44.2763,44.2163,44.2463,65000.0
2014-10-10 14:50:00,59.03,59.08,59.0,59.05,73500.0,44.2538,44.2913,44.2313,44.2688,73500.0
2014-10-10 14:55:00,59.05,59.08,58.98,58.99,149300.0,44.2688,44.2913,44.2163,44.2238,149300.0
2014-10-10 15:00:00,59.0,59.04,58.91,58.93,133400.0,44.2313,44.2613,44.1639,44.1788,133400.0
2014-10-10 15:05:00,58.92,58.92,58.8,58.82,231400.0,44.1713,44.1713,44.0814,44.0964,231400.0
2014-10-10 15:10:00,58.82,58.94,58.81,58.86,112400.0,44.0964,44.1863,44.0889,44.1264,112400.0
2014-10-10 15:15:00,58.86,58.86,58.73,58.83,191600.0,44.1264,44.1264,44.0289,44.1039,191600.0
2014-10-10 15:20:00,58.82,58.9,58.81,58.88,91000.0,44.0964,44.1564,44.0889,44.1414,91000.0
2014-10-10 15:25:00,58.89,58.89,58.78,58.89,183300.0,44.1489,44.1489,44.0664,44.1489,183300.0
2014-10-10 15:30:00,58.89,58.92,58.8,58.8,269400.0,44.1489,44.1713,44.0814,44.0814,269400.0
2014-10-10 15:35:00,58.81,58.89,58.8,58.87,177600.0,44.0889,44.1489,44.0814,44.1339,177600.0
2014-10-10 15:40:00,58.86,58.87,58.75,58.76,204300.0,44.1264,44.1339,44.0439,44.0514,204300.0
2014-10-10 15:45:00,58.76,58.79,58.62,58.65,353900.0,44.0514,44.0739,43.9464,43.9689,353900.0
2014-10-10 15:50:00,58.65,58.66,58.55,58.57,461300.0,43.9689,43.9764,43.894,43.909,461300.0
2014-10-10 15:55:00,58.56,58.6,58.51,58.51,790300.0,43.9015,43.9314,43.864,43.864,790300.0
2014-10-13 09:30:00,58.5,58.84,58.41,58.82,311200.0,43.8565,44.1114,43.789,44.0964,311200.0
2014-10-13 09:35:00,58.82,59.13,58.77,59.07,273800.0,44.0964,44.3288,44.0589,44.2838,273800.0
2014-10-13 09:40:00,59.07,59.08,58.9,58.9,236700.0,44.2838,44.2913,44.1564,44.1564,236700.0
2014-10-13 09:45:00,58.91,58.98,58.8,58.83,210400.0,44.1639,44.2163,44.0814,44.1039,210400.0
2014-10-13 09:50:00,58.85,58.89,58.65,58.72,290700.0,44.1189,44.1489,43.9689,44.0214,290700.0
2014-10-13 09:55:00,58.72,58.91,58.52,58.8,349900.0,44.0214,44.1639,43.8715,44.0814,349900.0
2014-10-13 10:00:00,58.8,58.86,58.73,58.82,203300.0,44.0814,44.1264,44.0289,44.0964,203300.0
2014-10-13 10:05:00,58.82,58.85,58.71,58.72,252200.0,44.0964,44.1189,44.0139,44.0214,252200.0
2014-10-13 10:10:00,58.71,58.73,58.64,58.7,225900.0,44.0139,44.0289,43.9614,44.0064,225900.0
2014-10-13 10:15:00,58.7,58.72,58.55,58.57,188500.0,44.0064,44.0214,43.894,43.909,188500.0
2014-10-13 10:20:00,58.58,58.71,58.58,58.68,225100.0,43.9165,44.0139,43.9165,43.9914,225100.0
2014-10-13 10:25:00,58.68,58.71,58.61,58.66,168400.0,43.9914,44.0139,43.9389,43.9764,168400.0
2014-10-13 10:30:00,58.66,58.88,58.65,58.84,228700.0,43.9764,44.1414,43.9689,44.1114,228700.0
2014-10-13 10:35:00,58.84,58.91,58.79,58.9,206500.0,44.1114,44.1639,44.0739,44.1564,206500.0
2014-10-13 10:40:00,58.9,58.9,58.72,58.76,247500.0,44.1564,44.1564,44.0214,44.0514,247500.0
2014-10-13 10:45:00,58.77,58.91,58.77,58.86,250700.0,44.0589,44.1639,44.0589,44.1264,250700.0
2014-10-13 10:50:00,58.85,59.08,58.85,59.06,212200.0,44.1189,44.2913,44.1189,44.2763,212200.0
2014-10-13 10:55:00,59.07,59.1,58.93,58.93,322300.0,44.2838,44.3063,44.1788,44.1788,322300.0
2014-10-13 11:00:00,58.93,59.15,58.9,59.07,276200.0,44.1788,44.3438,44.1564,44.2838,276200.0
2014-10-13 11:05:00,59.07,59.09,58.99,58.99,171900.0,44.2838,44.2988,44.2238,44.2238,171900.0
2014-10-13 11:10:00,58.98,59.0,58.88,58.9,205100.0,44.2163,44.2313,44.1414,44.1564,205100.0
2014-10-13 11:15:00,58.89,58.92,58.74,58.76,206400.0,44.1489,44.1713,44.0364,44.0514,206400.0
2014-10-13 11:20:00,58.74,58.88,58.73,58.87,202600.0,44.0364,44.1414,44.0289,44.1339,202600.0
2014-10-13 11:25:00,58.87,58.89,58.75,58.79,190100.0,44.1339,44.1489,44.0439,44.0739,190100.0
2014-10-13 11:30:00,58.8,58.92,58.79,58.83,196500.0,44.0814,44.1713,44.0739,44.1039,196500.0
2014-10-13 11:35:00,58.83,58.83,58.72,58.76,204100.0,44.1039,44.1039,44.0214,44.0514,204100.0
2014-10-13 11:40:00,58.76,58.82,58.7,58.71,120700.0,44.0514,44.0964,44.0064,44.0139,120700.0
2014-10-13 11:45:00,58.71,58.82,58.7,58.79,144200.0,44.0139,44.0964,44.0064,44.0739,144200.0
2014-10-13 11:50:00,58.79,58.85,58.75,58.75,123600.0,44.0739,44.1189,44.0439,44.0439,123600.0
2014-10-13 11:55:00,58.76,58.79,58.73,58.76,95100.0,44.0514,44.0739,44.0289,44.0514,95100.0
2014-10-13 12:00:00,58.76,58.81,58.7,58.81,101600.0,44.0514,44.0889,44.0064,44.0889,101600.0
2014-10-13 12:05:00,58.8,58.8,58.71,58.73,69100.0,44.0814,44.0814,44.0139,44.0289,69100.0
2014-10-13 12:10:00,58.74,58.77,58.7,58.7,113600.0,44.0364,44.0589,44.0064,44.0064,113600.0
2014-10-13 12:15:00,58.7,58.73,58.66,58.72,195000.0,44.0064,44.0289,43.9764,44.0214,195000.0
2014-10-13 12:20:00,58.72,58.79,58.7,58.78,69700.0,44.0214,44.0739,44.0064,44.0664,69700.0
2014-10-13 12:25:00,58.78,58.88,58.75,58.87,139600.0,44.0664,44.1414,44.0439,44.1339,139600.0
2014-10-13 12:30:00,58.88,59.01,58.88,59.0,144700.0,44.1414,44.2388,44.1414,44.2313,144700.0
2014-10-13 12:35:00,59.01,59.07,59.01,59.01,133400.0,44.2388,44.2838,44.2388,44.2388,133400.0
2014-10-13 12:40:00,59.01,59.1,58.95,58.99,191200.0,44.2388,44.3063,44.1938,44.2238,191200.0
2014-10-13 12:45:00,58.99,59.0,58.89,58.93,106600.0,44.2238,44.2313,44.1489,44.1788,106600.0
2014-10-13 12:50:00,58.93,58.99,58.92,58.98,59300.0,44.1788,44.2238,44.1713,44.2163,59300.0
2014-10-13 12:55:00,58.98,59.03,58.94,58.95,161100.0,44.2163,44.2538,44.1863,44.1938,161100.0
2014-10-13 13:00:00,58.95,59.05,58.95,59.05,87000.0,44.1938,44.2688,44.1938,44.2688,87000.0
2014-10-13 13:05:00,59.05,59.07,59.01,59.04,85100.0,44.2688,44.2838,44.2388,44.2613,85100.0
2014-10-13 13:10:00,59.06,59.07,58.98,59.03,95800.0,44.2763,44.2838,44.2163,44.2538,95800.0
2014-10-13 13:15:00,59.03,59.03,58.84,58.94,141700.0,44.2538,44.2538,44.1114,44.1863,141700.0
2014-10-13 13:20:00,58.93,58.98,58.92,58.95,59700.0,44.1788,44.2163,44.1713,44.1938,59700.0
2014-10-13 13:25:00,58.95,59.06,58.93,59.05,68700.0,44.1938,44.2763,44.1788,44.2688,68700.0
2014-10-13 13:30:00,59.05,59.05,58.97,59.04,93500.0,44.2688,44.2688,44.2088,44.2613,93500.0
2014-10-13 13:35:00,59.05,59.09,59.03,59.07,106500.0,44.2688,44.2988,44.2538,44.2838,106500.0
2014-10-13 13:40:00,59.07,59.11,59.04,59.05,92000.0,44.2838,44.3138,44.2613,44.2688,92000.0
2014-10-13 13:45:00,59.05,59.07,58.94,58.98,95800.0,44.2688,44.2838,44.1863,44.2163,95800.0
2014-10-13 13:50:00,58.97,59.04,58.94,59.02,85900.0,44.2088,44.2613,44.1863,44.2463,85900.0
2014-10-13 13:55:00,59.02,59.02,58.88,58.98,143000.0,44.2463,44.2463,44.1414,44.2163,143000.0
2014-10-13 14:00:00,58.98,58.99,58.86,58.9,116800.0,44.2163,44.2238,44.1264,44.1564,116800.0
2014-10-13 14:05:00,58.9,59.04,58.89,59.02,130400.0,44.1564,44.2613,44.1489,44.2463,130400.0
2014-10-13 14:10:00,59.02,59.05,59.0,59.0,112400.0,44.2463,44.2688,44.2313,44.2313,112400.0
2014-10-13 14:15:00,59.01,59.03,58.94,58.94,121700.0,44.2388,44.2538,44.1863,44.1863,121700.0
2014-10-13 14:20:00,58.94,59.02,58.92,59.01,98000.0,44.1863,44.2463,44.1713,44.2388,98000.0
2014-10-13 14:25:00,59.01,59.06,58.98,59.01,147800.0,44.2388,44.2763,44.2163,44.2388,147800.0
2014-10-13 14:30:00,58.99,59.01,58.93,58.97,131600.0,44.2238,44.2388,44.1788,44.2088,131600.0
2014-10-13 14:35:00,58.98,59.0,58.91,58.95,133700.0,44.2163,44.2313,44.1639,44.1938,133700.0
2014-10-13 14:40:00,58.96,59.0,58.91,58.99,99700.0,44.2013,44.2313,44.1639,44.2238,99700.0
2014-10-13 14:45:00,58.98,58.98,58.92,58.92,117500.0,44.2163,44.2163,44.1713,44.1713,117500.0
2014-10-13 14:50:00,58.92,58.99,58.9,58.91,150900.0,44.1713,44.2238,44.1564,44.1639,150900.0
2014-10-13 14:55:00,58.9,58.9,58.85,58.88,188500.0,44.1564,44.1564,44.1189,44.1414,188500.0
2014-10-13 15:00:00,58.87,58.9,58.83,58.83,171200.0,44.1339,44.1564,44.1039,44.1039,171200.0
2014-10-13 15:05:00,58.84,58.86,58.76,58.77,144200.0,44.1114,44.1264,44.0514,44.0589,144200.0
2014-10-13 15:10:00,58.77,58.79,58.73,58.78,157500.0,44.0589,44.0739,44.0289,44.0664,157500.0
2014-10-13 15:15:00,58.78,58.78,58.67,58.68,172000.0,44.0664,44.0664,43.9839,43.9914,172000.0
2014-10-13 15:20:00,58.68,58.71,58.6,58.66,123600.0,43.9914,44.0139,43.9314,43.9764,123600.0
2014-10-13 15:25:00,58.67,58.72,58.64,58.68,201900.0,43.9839,44.0214,43.9614,43.9914,201900.0
2014-10-13 15:30:00,58.67,58.67,58.25,58.51,622700.0,43.9839,43.9839,43.6691,43.864,622700.0
2014-10-13 15:35:00,58.51,58.59,58.33,58.34,354700.0,43.864,43.924,43.729,43.7365,354700.0
2014-10-13 15:40:00,58.34,58.54,58.34,58.53,710000.0,43.7365,43.8865,43.7365,43.879,710000.0
2014-10-13 15:45:00,58.53,58.53,58.29,58.41,550200.0,43.879,43.879,43.699,43.789,550200.0
2014-10-13 15:50:00,58.41,58.51,58.25,58.31,631100.0,43.789,43.864,43.6691,43.714,631100.0
2014-10-13 15:55:00,58.31,58.32,58.11,58.18,815900.0,43.714,43.7215,43.5641,43.6166,815900.0
2014-10-14 09:30:00,56.69,57.48,56.06,57.4,1979100.0,42.4996,43.0918,42.0273,43.0318,1979100.0
2014-10-14 09:35:00,57.4,57.76,57.26,57.51,925200.0,43.0318,43.3017,42.9269,43.1143,925200.0
2014-10-14 09:40:00,57.49,57.75,57.3,57.72,716000.0,43.0993,43.2942,42.9569,43.2717,716000.0
2014-10-14 09:45:00,57.72,57.87,57.53,57.64,537700.0,43.2717,43.3842,43.1293,43.2118,537700.0
2014-10-14 09:50:00,57.64,58.03,57.48,57.88,770300.0,43.2118,43.5041,43.0918,43.3917,770300.0
2014-10-14 09:55:00,57.9,57.91,57.61,57.71,534300.0,43.4067,43.4142,43.1893,43.2642,534300.0
2014-10-14 10:00:00,57.72,57.75,57.57,57.67,480000.0,43.2717,43.2942,43.1593,43.2342,480000.0
2014-10-14 10:05:00,57.67,57.71,57.4,57.62,579300.0,43.2342,43.2642,43.0318,43.1968,579300.0
2014-10-14 10:10:00,57.61,57.69,57.36,57.37,321300.0,43.1893,43.2492,43.0018,43.0093,321300.0
2014-10-14 10:15:00,57.39,57.62,57.36,57.59,428300.0,43.0243,43.1968,43.0018,43.1743,428300.0
2014-10-14 10:20:00,57.59,57.67,57.48,57.5,244000.0,43.1743,43.2342,43.0918,43.1068,244000.0
2014-10-14 10:25:00,57.5,57.58,57.36,57.41,215400.0,43.1068,43.1668,43.0018,43.0393,215400.0
2014-10-14 10:30:00,57.42,57.45,57.28,57.32,400800.0,43.0468,43.0693,42.9419,42.9719,400800.0
2014-10-14 10:35:00,57.31,57.66,57.3,57.59,251100.0,42.9644,43.2267,42.9569,43.1743,251100.0
2014-10-14 10:40:00,57.59,57.65,57.44,57.5,160700.0,43.1743,43.2192,43.0618,43.1068,160700.0
2014-10-14 10:45:00,57.51,57.55,57.38,57.43,148000.0,43.1143,43.1443,43.0168,43.0543,148000.0
2014-10-14 10:50:00,57.43,57.6,57.41,57.51,247500.0,43.0543,43.1818,43.0393,43.1143,247500.0
2014-10-14 10:55:00,57.5,57.51,57.41,57.42,277800.0,43.1068,43.1143,43.0393,43.0468,277800.0
2014-10-14 11:00:00,57.43,57.49,57.38,57.45,156800.0,43.0543,43.0993,43.0168,43.0693,156800.0
2014-10-14 11:05:00,57.46,57.61,57.44,57.57,133600.0,43.0768,43.1893,43.0618,43.1593,133600.0
2014-10-14 11:10:00,57.57,57.66,57.51,57.53,173300.0,43.1593,43.2267,43.1143,43.1293,173300.0
2014-10-14 11:15:00,57.54,57.65,57.52,57.63,163100.0,43.1368,43.2192,43.1218,43.2043,163100.0
2014-10-14 11:20:00,57.63,57.74,57.61,57.69,184800.0,43.2043,43.2867,43.1893,43.2492,184800.0
2014-10-14 11:25:00,57.7,57.72,57.63,57.66,220300.0,43.2567,43.2717,43.2043,43.2267,220300.0
2014-10-14 11:30:00,57.66,57.66,57.58,57.61,326500.0,43.2267,43.2267,43.1668,43.1893,326500.0
2014-10-14 11:35:00,57.62,57.64,57.59,57.63,195800.0,43.1968,43.2118,43.1743,43.2043,195800.0
2014-10-14 11:40:00,57.63,57.74,57.63,57.74,150300.0,43.2043,43.2867,43.2043,43.2867,150300.0
2014-10-14 11:45:00,57.74,57.82,57.69,57.81,228200.0,43.2867,43.3467,43.2492,43.3392,228200.0
2014-10-14 11:50:00,57.82,57.82,57.69,57.71,133500.0,43.3467,43.3467,43.2492,43.2642,133500.0
2014-10-14 11:55:00,57.71,57.77,57.68,57.77,184200.0,43.2642,43.3092,43.2417,43.3092,184200.0
2014-10-14 12:00:00,57.77,57.85,57.76,57.81,143400.0,43.3092,43.3692,43.3017,43.3392,143400.0
2014-10-14 12:05:00,57.81,57.88,57.77,57.88,213100.0,43.3392,43.3917,43.3092,43.3917,213100.0
2014-10-14 12:10:00,57.88,58.09,57.87,58.08,239000.0,43.3917,43.5491,43.3842,43.5416,239000.0
2014-10-14 12:15:00,58.09,58.24,58.05,58.21,323600.0,43.5491,43.6616,43.5191,43.6391,323600.0
2014-10-14 12:20:00,58.22,58.25,58.09,58.12,218400.0,43.6466,43.6691,43.5491,43.5716,218400.0
2014-10-14 12:25:00,58.13,58.24,58.11,58.19,156700.0,43.5791,43.6616,43.5641,43.6241,156700.0
2014-10-14 12:30:00,58.19,58.19,57.84,57.84,328300.0,43.6241,43.6241,43.3617,43.3617,328300.0
2014-10-14 12:35:00,57.84,58.14,57.84,58.14,214400.0,43.3617,43.5866,43.3617,43.5866,214400.0
2014-10-14 12:40:00,58.14,58.23,58.07,58.22,372400.0,43.5866,43.6541,43.5341,43.6466,372400.0
2014-10-14 12:45:00,58.21,58.22,58.06,58.19,104500.0,43.6391,43.6466,43.5266,43.6241,104500.0
2014-10-14 12:50:00,58.18,58.28,58.17,58.23,130200.0,43.6166,43.6915,43.6091,43.6541,130200.0
2014-10-14 12:55:00,58.23,58.28,58.22,58.25,88600.0,43.6541,43.6915,43.6466,43.6691,88600.0
2014-10-14 13:00:00,58.25,58.31,58.22,58.29,108100.0,43.6691,43.714,43.6466,43.699,108100.0
2014-10-14 13:05:00,58.29,58.3,58.22,58.3,112200.0,43.699,43.7065,43.6466,43.7065,112200.0
2014-10-14 13:10:00,58.3,58.43,58.29,58.41,156200.0,43.7065,43.804,43.699,43.789,156200.0
2014-10-14 13:15:00,58.42,58.52,58.42,58.47,165400.0,43.7965,43.8715,43.7965,43.834,165400.0
2014-10-14 13:20:00,58.46,58.47,58.31,58.32,154600.0,43.8265,43.834,43.714,43.7215,154600.0
2014-10-14 13:25:00,58.32,58.34,58.13,58.2,213000.0,43.7215,43.7365,43.5791,43.6316,213000.0
2014-10-14 13:30:00,58.2,58.31,58.2,58.31,180700.0,43.6316,43.714,43.6316,43.714,180700.0
2014-10-14 13:35:00,58.31,58.31,58.18,58.19,182700.0,43.714,43.714,43.6166,43.6241,182700.0
2014-10-14 13:40:00,58.19,58.2,58.05,58.05,131000.0,43.6241,43.6316,43.5191,43.5191,131000.0
2014-10-14 13:45:00,58.06,58.13,58.0,58.12,174800.0,43.5266,43.5791,43.4816,43.5716,174800.0
2014-10-14 13:50:00,58.12,58.18,58.08,58.16,85400.0,43.5716,43.6166,43.5416,43.6016,85400.0
2014-10-14 13:55:00,58.16,58.23,58.13,58.22,97900.0,43.6016,43.6541,43.5791,43.6466,97900.0
2014-10-14 14:00:00,58.23,58.25,58.14,58.16,130600.0,43.6541,43.6691,43.5866,43.6016,130600.0
2014-10-14 14:05:00,58.15,58.17,58.06,58.09,80300.0,43.5941,43.6091,43.5266,43.5491,80300.0
2014-10-14 14:10:00,58.08,58.17,58.06,58.14,107600.0,43.5416,43.6091,43.5266,43.5866,107600.0
2014-10-14 14:15:00,58.14,58.2,58.05,58.17,171100.0,43.5866,43.6316,43.5191,43.6091,171100.0
2014-10-14 14:20:00,58.17,58.2,58.0,58.0,147800.0,43.6091,43.6316,43.4816,43.4816,147800.0
2014-10-14 14:25:00,58.0,58.03,57.96,58.0,172200.0,43.4816,43.5041,43.4517,43.4816,172200.0
2014-10-14 14:30:00,58.01,58.12,57.97,57.98,140400.0,43.4891,43.5716,43.4591,43.4666,140400.0
2014-10-14 14:35:00,57.98,58.01,57.92,57.93,225100.0,43.4666,43.4891,43.4217,43.4292,225100.0
2014-10-14 14:40:00,57.93,58.04,57.92,58.04,162500.0,43.4292,43.5116,43.4217,43.5116,162500.0
2014-10-14 14:45:00,58.04,58.06,57.97,58.03,135900.0,43.5116,43.5266,43.4591,43.5041,135900.0
2014-10-14 14:50:00,58.03,58.04,57.85,57.89,165200.0,43.5041,43.5116,43.3692,43.3992,165200.0
2014-10-14 14:55:00,57.88,57.97,57.81,57.84,337900.0,43.3917,43.4591,43.3392,43.3617,337900.0
2014-10-14 15:00:00,57.84,57.96,57.82,57.85,259600.0,43.3617,43.4517,43.3467,43.3692,259600.0
2014-10-14 15:05:00,57.86,57.87,57.69,57.73,329800.0,43.3767,43.3842,43.2492,43.2792,329800.0
2014-10-14 15:10:00,57.73,57.81,57.72,57.78,223400.0,43.2792,43.3392,43.2717,43.3167,223400.0
2014-10-14 15:15:00,57.78,57.81,57.72,57.76,226100.0,43.3167,43.3392,43.2717,43.3017,226100.0
2014-10-14 15:20:00,57.75,57.75,57.53,57.65,268100.0,43.2942,43.2942,43.1293,43.2192,268100.0
2014-10-14 15:25:00,57.65,57.75,57.59,57.7,335900.0,43.2192,43.2942,43.1743,43.2567,335900.0
2014-10-14 15:30:00,57.7,57.73,57.58,57.62,303000.0,43.2567,43.2792,43.1668,43.1968,303000.0
2014-10-14 15:35:00,57.61,57.76,57.61,57.76,462000.0,43.1893,43.3017,43.1893,43.3017,462000.0
2014-10-14 15:40:00,57.75,57.8,57.58,57.65,661600.0,43.2942,43.3317,43.1668,43.2192,661600.0
2014-10-14 15:45:00,57.65,57.79,57.64,57.74,489800.0,43.2192,43.3242,43.2118,43.2867,489800.0
2014-10-14 15:50:00,57.75,57.97,57.74,57.85,504300.0,43.2942,43.4591,43.2867,43.3692,504300.0
2014-10-14 15:55:00,57.83,58.04,57.81,57.98,837500.0,43.3542,43.5116,43.3392,43.4666,837500.0
2014-10-15 09:30:00,57.02,57.38,56.99,57.05,468400.0,42.7469,43.0168,42.7245,42.7694,468400.0
2014-10-15 09:35:00,57.06,57.06,56.16,56.39,479600.0,42.7769,42.7769,42.1022,42.2746,479600.0
2014-10-15 09:40:00,56.37,56.38,55.97,56.29,575800.0,42.2597,42.2672,41.9598,42.1997,575800.0
2014-10-15 09:45:00,56.28,56.9,56.28,56.88,577400.0,42.1922,42.657,42.1922,42.642,577400.0
2014-10-15 09:50:00,56.87,56.9,56.6,56.69,378000.0,42.6345,42.657,42.4321,42.4996,378000.0
2014-10-15 09:55:00,56.7,56.73,56.58,56.64,354700.0,42.507,42.5295,42.4171,42.4621,354700.0
2014-10-15 10:00:00,56.63,57.05,56.6,56.76,398000.0,42.4546,42.7694,42.4321,42.552,398000.0
2014-10-15 10:05:00,56.76,56.77,56.6,56.67,427700.0,42.552,42.5595,42.4321,42.4846,427700.0
2014-10-15 10:10:00,56.68,56.9,56.57,56.75,517900.0,42.4921,42.657,42.4096,42.5445,517900.0
2014-10-15 10:15:00,56.74,56.81,56.46,56.5,247200.0,42.537,42.5895,42.3271,42.3571,247200.0
2014-10-15 10:20:00,56.5,56.61,56.37,56.56,255900.0,42.3571,42.4396,42.2597,42.4021,255900.0
2014-10-15 10:25:00,56.55,56.72,56.49,56.56,257800.0,42.3946,42.522,42.3496,42.4021,257800.0
2014-10-15 10:30:00,56.56,56.61,56.39,56.39,219400.0,42.4021,42.4396,42.2746,42.2746,219400.0
2014-10-15 10:35:00,56.4,56.54,56.35,56.49,204500.0,42.2821,42.3871,42.2447,42.3496,204500.0
2014-10-15 10:40:00,56.49,56.55,56.31,56.34,177100.0,42.3496,42.3946,42.2147,42.2372,177100.0
2014-10-15 10:45:00,56.34,56.38,56.21,56.29,307700.0,42.2372,42.2672,42.1397,42.1997,307700.0
2014-10-15 10:50:00,56.3,56.52,56.28,56.29,293100.0,42.2072,42.3721,42.1922,42.1997,293100.0
2014-10-15 10:55:00,56.28,56.42,56.22,56.37,203600.0,42.1922,42.2971,42.1472,42.2597,203600.0
2014-10-15 11:00:00,56.37,56.37,56.18,56.21,349100.0,42.2597,42.2597,42.1172,42.1397,349100.0
2014-10-15 11:05:00,56.21,56.4,56.2,56.37,286600.0,42.1397,42.2821,42.1322,42.2597,286600.0
2014-10-15 11:10:00,56.37,56.4,56.3,56.33,294600.0,42.2597,42.2821,42.2072,42.2297,294600.0
2014-10-15 11:15:00,56.33,56.37,56.3,56.34,186700.0,42.2297,42.2597,42.2072,42.2372,186700.0
2014-10-15 11:20:00,56.34,56.35,56.14,56.17,193700.0,42.2372,42.2447,42.0872,42.1097,193700.0
2014-10-15 11:25:00,56.16,56.23,55.92,55.93,272300.0,42.1022,42.1547,41.9223,41.9298,272300.0
2014-10-15 11:30:00,55.93,56.07,55.75,55.8,386900.0,41.9298,42.0347,41.7949,41.8323,386900.0
2014-10-15 11:35:00,55.81,56.07,55.8,56.06,267600.0,41.8398,42.0347,41.8323,42.0273,267600.0
2014-10-15 11:40:00,56.06,56.06,55.92,55.93,206000.0,42.0273,42.0273,41.9223,41.9298,206000.0
2014-10-15 11:45:00,55.93,55.95,55.78,55.89,215400.0,41.9298,41.9448,41.8173,41.8998,215400.0
2014-10-15 11:50:00,55.89,55.89,55.78,55.84,284500.0,41.8998,41.8998,41.8173,41.8623,284500.0
2014-10-15 11:55:00,55.84,55.88,55.75,55.76,231300.0,41.8623,41.8923,41.7949,41.8023,231300.0
2014-10-15 12:00:00,55.76,55.83,55.75,55.82,202700.0,41.8023,41.8548,41.7949,41.8473,202700.0
2014-10-15 12:05:00,55.82,55.83,55.72,55.74,548700.0,41.8473,41.8548,41.7724,41.7874,548700.0
2014-10-15 12:10:00,55.74,55.74,55.41,55.46,381400.0,41.7874,41.7874,41.54,41.5774,381400.0
2014-10-15 12:15:00,55.46,55.59,55.34,55.45,251600.0,41.5774,41.6749,41.4875,41.5699,251600.0
2014-10-15 12:20:00,55.45,55.67,55.45,55.61,183900.0,41.5699,41.7349,41.5699,41.6899,183900.0
2014-10-15 12:25:00,55.61,55.65,55.55,55.65,147600.0,41.6899,41.7199,41.6449,41.7199,147600.0
2014-10-15 12:30:00,55.64,55.68,55.5,55.52,273900.0,41.7124,41.7424,41.6074,41.6224,273900.0
2014-10-15 12:35:00,55.51,55.53,55.26,55.28,351800.0,41.6149,41.6299,41.4275,41.4425,351800.0
2014-10-15 12:40:00,55.28,55.3,55.03,55.08,377900.0,41.4425,41.4575,41.2551,41.2926,377900.0
2014-10-15 12:45:00,55.08,55.3,55.07,55.15,313400.0,41.2926,41.4575,41.2851,41.345,313400.0
2014-10-15 12:50:00,55.15,55.16,54.84,55.11,519900.0,41.345,41.3525,41.1126,41.3151,519900.0
2014-10-15 12:55:00,55.11,55.18,54.85,54.98,447000.0,41.3151,41.3675,41.1201,41.2176,447000.0
2014-10-15 13:00:00,54.98,55.03,54.96,54.97,493200.0,41.2176,41.2551,41.2026,41.2101,493200.0
2014-10-15 13:05:00,54.97,55.1,54.91,55.05,493400.0,41.2101,41.3076,41.1651,41.2701,493400.0
2014-10-15 13:10:00,55.05,55.08,54.67,54.73,525300.0,41.2701,41.2926,40.9852,41.0302,525300.0
2014-10-15 13:15:00,54.72,54.75,54.26,54.54,1038300.0,41.0227,41.0452,40.6778,40.8877,1038300.0
2014-10-15 13:20:00,54.53,54.64,54.32,54.6,609500.0,40.8802,40.9627,40.7228,40.9327,609500.0
2014-10-15 13:25:00,54.6,54.67,54.4,54.49,505500.0,40.9327,40.9852,40.7828,40.8502,505500.0
2014-10-15 13:30:00,54.5,54.65,54.49,54.61,483100.0,40.8577,40.9702,40.8502,40.9402,483100.0
2014-10-15 13:35:00,54.61,54.72,54.41,54.7,395000.0,40.9402,41.0227,40.7903,41.0077,395000.0
2014-10-15 13:40:00,54.7,54.96,54.68,54.86,327200.0,41.0077,41.2026,40.9927,41.1276,327200.0
2014-10-15 13:45:00,54.87,55.18,54.83,55.16,335900.0,41.1351,41.3675,41.1051,41.3525,335900.0
2014-10-15 13:50:00,55.18,55.26,55.06,55.06,409300.0,41.3675,41.4275,41.2776,41.2776,409300.0
2014-10-15 13:55:00,55.07,55.14,55.01,55.09,222200.0,41.2851,41.3375,41.2401,41.3001,222200.0
2014-10-15 14:00:00,55.1,55.11,54.91,54.91,315300.0,41.3076,41.3151,41.1651,41.1651,315300.0
2014-10-15 14:05:00,54.92,55.14,54.87,55.04,202500.0,41.1726,41.3375,41.1351,41.2626,202500.0
2014-10-15 14:10:00,55.02,55.16,55.01,55.14,244100.0,41.2476,41.3525,41.2401,41.3375,244100.0
2014-10-15 14:15:00,55.14,55.32,55.14,55.26,438000.0,41.3375,41.4725,41.3375,41.4275,438000.0
2014-10-15 14:20:00,55.25,55.3,55.04,55.04,342100.0,41.42,41.4575,41.2626,41.2626,342100.0
2014-10-15 14:25:00,55.04,55.06,54.8,54.95,337700.0,41.2626,41.2776,41.0827,41.1951,337700.0
2014-10-15 14:30:00,54.94,55.21,54.92,55.15,290700.0,41.1876,41.39,41.1726,41.345,290700.0
2014-10-15 14:35:00,55.15,55.49,55.12,55.45,502100.0,41.345,41.5999,41.3226,41.5699,502100.0
2014-10-15 14:40:00,55.45,55.57,55.39,55.43,325200.0,41.5699,41.6599,41.525,41.555,325200.0
2014-10-15 14:45:00,55.43,55.53,55.32,55.41,296900.0,41.555,41.6299,41.4725,41.54,296900.0
2014-10-15 14:50:00,55.39,55.54,55.39,55.5,365600.0,41.525,41.6374,41.525,41.6074,365600.0
2014-10-15 14:55:00,55.5,55.51,55.31,55.39,219300.0,41.6074,41.6149,41.465,41.525,219300.0
2014-10-15 15:00:00,55.39,55.39,55.24,55.29,241100.0,41.525,41.525,41.4125,41.45,241100.0
2014-10-15 15:05:00,55.29,55.44,55.23,55.37,261500.0,41.45,41.5624,41.405,41.51,261500.0
2014-10-15 15:10:00,55.36,55.49,55.3,55.3,442700.0,41.5025,41.5999,41.4575,41.4575,442700.0
2014-10-15 15:15:00,55.31,55.31,55.04,55.18,372000.0,41.465,41.465,41.2626,41.3675,372000.0
2014-10-15 15:20:00,55.17,55.28,55.06,55.08,311600.0,41.36,41.4425,41.2776,41.2926,311600.0
2014-10-15 15:25:00,55.08,55.35,55.06,55.34,623200.0,41.2926,41.495,41.2776,41.4875,623200.0
2014-10-15 15:30:00,55.34,55.45,55.19,55.26,548100.0,41.4875,41.5699,41.375,41.4275,548100.0
2014-10-15 15:35:00,55.27,55.57,55.23,55.53,765900.0,41.435,41.6599,41.405,41.6299,765900.0
2014-10-15 15:40:00,55.51,55.81,55.45,55.72,1049400.0,41.6149,41.8398,41.5699,41.7724,1049400.0
2014-10-15 15:45:00,55.72,55.73,55.42,55.48,739300.0,41.7724,41.7799,41.5475,41.5924,739300.0
2014-10-15 15:50:00,55.48,55.54,55.39,55.54,948800.0,41.5924,41.6374,41.525,41.6374,948800.0
2014-10-15 15:55:00,55.54,55.68,55.49,55.51,1560300.0,41.6374,41.7424,41.5999,41.6149,1560300.0
2014-10-16 09:30:00,54.75,54.96,54.35,54.87,615100.0,41.0452,41.2026,40.7453,41.1351,615100.0
2014-10-16 09:35:00,54.87,55.17,54.84,55.1,366700.0,41.1351,41.36,41.1126,41.3076,366700.0
2014-10-16 09:40:00,55.1,55.31,55.06,55.3,569900.0,41.3076,41.465,41.2776,41.4575,569900.0
2014-10-16 09:45:00,55.29,55.4,55.18,55.37,481600.0,41.45,41.5325,41.3675,41.51,481600.0
2014-10-16 09:50:00,55.38,55.48,55.23,55.33,473300.0,41.5175,41.5924,41.405,41.48,473300.0
2014-10-16 09:55:00,55.33,55.34,55.0,55.27,575300.0,41.48,41.4875,41.2326,41.435,575300.0
2014-10-16 10:00:00,55.3,55.32,55.02,55.07,321200.0,41.4575,41.4725,41.2476,41.2851,321200.0
2014-10-16 10:05:00,55.07,55.15,55.0,55.09,792200.0,41.2851,41.345,41.2326,41.3001,792200.0
2014-10-16 10:10:00,55.09,55.09,54.73,54.73,530100.0,41.3001,41.3001,41.0302,41.0302,530100.0
2014-10-16 10:15:00,54.73,54.74,54.4,54.47,540800.0,41.0302,41.0377,40.7828,40.8353,540800.0
2014-10-16 10:20:00,54.47,55.0,54.38,54.41,1259300.0,40.8353,41.2326,40.7678,40.7903,1259300.0
2014-10-16 10:25:00,54.41,54.48,54.28,54.34,1034200.0,40.7903,40.8428,40.6928,40.7378,1034200.0
2014-10-16 10:30:00,54.34,54.86,54.32,54.83,432300.0,40.7378,41.1276,40.7228,41.1051,432300.0
2014-10-16 10:35:00,54.83,54.92,54.75,54.79,432800.0,41.1051,41.1726,41.0452,41.0752,432800.0
2014-10-16 10:40:00,54.79,54.93,54.56,54.89,408800.0,41.0752,41.1801,40.9027,41.1501,408800.0
2014-10-16 10:45:00,54.9,55.11,54.89,55.0,664500.0,41.1576,41.3151,41.1501,41.2326,664500.0
2014-10-16 10:50:00,54.99,55.25,54.99,55.07,443600.0,41.2251,41.42,41.2251,41.2851,443600.0
2014-10-16 10:55:00,55.07,55.18,54.94,55.17,364200.0,41.2851,41.3675,41.1876,41.36,364200.0
2014-10-16 11:00:00,55.18,55.22,54.93,54.97,349500.0,41.3675,41.3975,41.1801,41.2101,349500.0
2014-10-16 11:05:00,54.97,55.05,54.84,55.0,318100.0,41.2101,41.2701,41.1126,41.2326,318100.0
2014-10-16 11:10:00,55.0,55.25,54.97,55.22,318300.0,41.2326,41.42,41.2101,41.3975,318300.0
2014-10-16 11:15:00,55.23,55.47,55.19,55.46,393700.0,41.405,41.5849,41.375,41.5774,393700.0
2014-10-16 11:20:00,55.46,55.75,55.43,55.74,432700.0,41.5774,41.7949,41.555,41.7874,432700.0
2014-10-16 11:25:00,55.74,55.75,55.6,55.72,222300.0,41.7874,41.7949,41.6824,41.7724,222300.0
2014-10-16 11:30:00,55.73,55.93,55.68,55.8,328600.0,41.7799,41.9298,41.7424,41.8323,328600.0
2014-10-16 11:35:00,55.8,55.85,55.42,55.47,371300.0,41.8323,41.8698,41.5475,41.5849,371300.0
2014-10-16 11:40:00,55.46,55.57,55.43,55.47,186200.0,41.5774,41.6599,41.555,41.5849,186200.0
2014-10-16 11:45:00,55.46,55.51,55.35,55.39,138000.0,41.5774,41.6149,41.495,41.525,138000.0
2014-10-16 11:50:00,55.39,55.45,55.36,55.37,218500.0,41.525,41.5699,41.5025,41.51,218500.0
2014-10-16 11:55:00,55.37,55.48,55.33,55.44,127500.0,41.51,41.5924,41.48,41.5624,127500.0
2014-10-16 12:00:00,55.43,55.44,55.26,55.33,165700.0,41.555,41.5624,41.4275,41.48,165700.0
2014-10-16 12:05:00,55.34,55.52,55.34,55.49,146400.0,41.4875,41.6224,41.4875,41.5999,146400.0
2014-10-16 12:10:00,55.49,55.51,55.38,55.48,232100.0,41.5999,41.6149,41.5175,41.5924,232100.0
2014-10-16 12:15:00,55.48,55.51,55.39,55.51,139800.0,41.5924,41.6149,41.525,41.6149,139800.0
2014-10-16 12:20:00,55.51,55.66,55.51,55.66,286700.0,41.6149,41.7274,41.6149,41.7274,286700.0
2014-10-16 12:25:00,55.65,55.69,55.53,55.57,152800.0,41.7199,41.7499,41.6299,41.6599,152800.0
2014-10-16 12:30:00,55.57,55.6,55.47,55.49,156200.0,41.6599,41.6824,41.5849,41.5999,156200.0
2014-10-16 12:35:00,55.5,55.5,55.26,55.33,331500.0,41.6074,41.6074,41.4275,41.48,331500.0
2014-10-16 12:40:00,55.33,55.38,55.28,55.29,180200.0,41.48,41.5175,41.4425,41.45,180200.0
2014-10-16 12:45:00,55.3,55.35,55.26,55.33,252400.0,41.4575,41.495,41.4275,41.48,252400.0
2014-10-16 12:50:00,55.34,55.44,55.33,55.41,223800.0,41.4875,41.5624,41.48,41.54,223800.0
2014-10-16 12:55:00,55.4,55.62,55.4,55.56,185300.0,41.5325,41.6974,41.5325,41.6524,185300.0
2014-10-16 13:00:00,55.57,55.76,55.57,55.62,185600.0,41.6599,41.8023,41.6599,41.6974,185600.0
2014-10-16 13:05:00,55.63,55.71,55.58,55.64,138900.0,41.7049,41.7649,41.6674,41.7124,138900.0
2014-10-16 13:10:00,55.64,55.7,55.57,55.65,161300.0,41.7124,41.7574,41.6599,41.7199,161300.0
2014-10-16 13:15:00,55.65,55.7,55.62,55.7,192600.0,41.7199,41.7574,41.6974,41.7574,192600.0
2014-10-16 13:20:00,55.7,55.81,55.64,55.79,227200.0,41.7574,41.8398,41.7124,41.8248,227200.0
2014-10-16 13:25:00,55.79,55.87,55.73,55.74,172100.0,41.8248,41.8848,41.7799,41.7874,172100.0
2014-10-16 13:30:00,55.73,55.77,55.68,55.72,116200.0,41.7799,41.8098,41.7424,41.7724,116200.0
2014-10-16 13:35:00,55.73,55.84,55.64,55.8,383400.0,41.7799,41.8623,41.7124,41.8323,383400.0
2014-10-16 13:40:00,55.8,55.95,55.76,55.95,264000.0,41.8323,41.9448,41.8023,41.9448,264000.0
2014-10-16 13:45:00,55.95,55.98,55.82,55.87,155000.0,41.9448,41.9673,41.8473,41.8848,155000.0
2014-10-16 13:50:00,55.88,55.88,55.68,55.79,171500.0,41.8923,41.8923,41.7424,41.8248,171500.0
2014-10-16 13:55:00,55.8,55.8,55.59,55.63,163200.0,41.8323,41.8323,41.6749,41.7049,163200.0
2014-10-16 14:00:00,55.63,55.72,55.6,55.72,172500.0,41.7049,41.7724,41.6824,41.7724,172500.0
2014-10-16 14:05:00,55.71,55.83,55.7,55.83,261300.0,41.7649,41.8548,41.7574,41.8548,261300.0
2014-10-16 14:10:00,55.83,55.88,55.65,55.66,150900.0,41.8548,41.8923,41.7199,41.7274,150900.0
2014-10-16 14:15:00,55.65,55.75,55.61,55.65,183100.0,41.7199,41.7949,41.6899,41.7199,183100.0
2014-10-16 14:20:00,55.65,55.65,55.54,55.62,260900.0,41.7199,41.7199,41.6374,41.6974,260900.0
2014-10-16 14:25:00,55.62,55.72,55.61,55.71,127800.0,41.6974,41.7724,41.6899,41.7649,127800.0
2014-10-16 14:30:00,55.72,55.82,55.67,55.75,205900.0,41.7724,41.8473,41.7349,41.7949,205900.0
2014-10-16 14:35:00,55.76,55.8,55.71,55.8,143900.0,41.8023,41.8323,41.7649,41.8323,143900.0
2014-10-16 14:40:00,55.79,55.8,55.62,55.63,214700.0,41.8248,41.8323,41.6974,41.7049,214700.0
2014-10-16 14:45:00,55.62,55.64,55.23,55.23,473000.0,41.6974,41.7124,41.405,41.405,473000.0
2014-10-16 14:50:00,55.24,55.44,55.11,55.43,506700.0,41.4125,41.5624,41.3151,41.555,506700.0
2014-10-16 14:55:00,55.43,55.51,55.38,55.39,324000.0,41.555,41.6149,41.5175,41.525,324000.0
2014-10-16 15:00:00,55.4,55.42,55.21,55.22,382400.0,41.5325,41.5475,41.39,41.3975,382400.0
2014-10-16 15:05:00,55.22,55.3,55.18,55.18,374400.0,41.3975,41.4575,41.3675,41.3675,374400.0
2014-10-16 15:10:00,55.19,55.38,55.14,55.37,618900.0,41.375,41.5175,41.3375,41.51,618900.0
2014-10-16 15:15:00,55.38,55.5,55.33,55.33,374300.0,41.5175,41.6074,41.48,41.48,374300.0
2014-10-16 15:20:00,55.34,55.48,55.32,55.39,212200.0,41.4875,41.5924,41.4725,41.525,212200.0
2014-10-16 15:25:00,55.4,55.46,55.28,55.36,209300.0,41.5325,41.5774,41.4425,41.5025,209300.0
2014-10-16 15:30:00,55.36,55.39,55.25,55.3,317600.0,41.5025,41.525,41.42,41.4575,317600.0
2014-10-16 15:35:00,55.3,55.34,54.96,55.04,583500.0,41.4575,41.4875,41.2026,41.2626,583500.0
2014-10-16 15:40:00,55.04,55.15,54.99,55.14,430400.0,41.2626,41.345,41.2251,41.3375,430400.0
2014-10-16 15:45:00,55.15,55.2,55.06,55.09,573400.0,41.345,41.3825,41.2776,41.3001,573400.0
2014-10-16 15:50:00,55.09,55.22,55.09,55.11,721300.0,41.3001,41.3975,41.3001,41.3151,721300.0
2014-10-16 15:55:00,55.12,55.21,55.03,55.08,1122600.0,41.3226,41.39,41.2551,41.2926,1122600.0
2014-10-17 09:30:00,55.73,56.0,55.73,55.84,1385400.0,41.7799,41.9823,41.7799,41.8623,1385400.0
2014-10-17 09:35:00,55.84,55.86,55.57,55.74,302700.0,41.8623,41.8773,41.6599,41.7874,302700.0
2014-10-17 09:40:00,55.75,55.85,55.69,55.81,277800.0,41.7949,41.8698,41.7499,41.8398,277800.0
2014-10-17 09:45:00,55.83,56.0,55.82,55.96,351800.0,41.8548,41.9823,41.8473,41.9523,351800.0
2014-10-17 09:50:00,55.97,56.15,55.95,56.14,444800.0,41.9598,42.0947,41.9448,42.0872,444800.0
2014-10-17 09:55:00,56.14,56.25,56.01,56.02,386700.0,42.0872,42.1697,41.9898,41.9973,386700.0
2014-10-17 10:00:00,56.03,56.23,56.02,56.21,216000.0,42.0048,42.1547,41.9973,42.1397,216000.0
2014-10-17 10:05:00,56.21,56.25,56.16,56.22,176400.0,42.1397,42.1697,42.1022,42.1472,176400.0
2014-10-17 10:10:00,56.22,56.38,56.17,56.35,206200.0,42.1472,42.2672,42.1097,42.2447,206200.0
2014-10-17 10:15:00,56.35,56.6,56.35,56.57,514200.0,42.2447,42.4321,42.2447,42.4096,514200.0
2014-10-17 10:20:00,56.57,56.62,56.49,56.53,411900.0,42.4096,42.4471,42.3496,42.3796,411900.0
2014-10-17 10:25:00,56.53,56.64,56.48,56.63,220000.0,42.3796,42.4621,42.3421,42.4546,220000.0
2014-10-17 10:30:00,56.64,56.75,56.56,56.74,355200.0,42.4621,42.5445,42.4021,42.537,355200.0
2014-10-17 10:35:00,56.74,56.74,56.54,56.56,266500.0,42.537,42.537,42.3871,42.4021,266500.0
2014-10-17 10:40:00,56.56,56.56,56.45,56.49,174200.0,42.4021,42.4021,42.3196,42.3496,174200.0
2014-10-17 10:45:00,56.49,56.5,56.38,56.39,124600.0,42.3496,42.3571,42.2672,42.2746,124600.0
2014-10-17 10:50:00,56.39,56.45,56.37,56.43,197800.0,42.2746,42.3196,42.2597,42.3046,197800.0
2014-10-17 10:55:00,56.44,56.55,56.44,56.55,122700.0,42.3121,42.3946,42.3121,42.3946,122700.0
2014-10-17 11:00:00,56.54,56.56,56.49,56.53,163900.0,42.3871,42.4021,42.3496,42.3796,163900.0
2014-10-17 11:05:00,56.54,56.62,56.53,56.58,104800.0,42.3871,42.4471,42.3796,42.4171,104800.0
2014-10-17 11:10:00,56.58,56.7,56.53,56.66,301000.0,42.4171,42.507,42.3796,42.4771,301000.0
2014-10-17 11:15:00,56.67,56.71,56.62,56.69,215600.0,42.4846,42.5145,42.4471,42.4996,215600.0
2014-10-17 11:20:00,56.68,56.7,56.62,56.64,141800.0,42.4921,42.507,42.4471,42.4621,141800.0
2014-10-17 11:25:00,56.64,56.7,56.62,56.62,141200.0,42.4621,42.507,42.4471,42.4471,141200.0
2014-10-17 11:30:00,56.63,56.73,56.58,56.73,104900.0,42.4546,42.5295,42.4171,42.5295,104900.0
2014-10-17 11:35:00,56.72,56.74,56.61,56.73,115200.0,42.522,42.537,42.4396,42.5295,115200.0
2014-10-17 11:40:00,56.73,56.74,56.66,56.67,130500.0,42.5295,42.537,42.4771,42.4846,130500.0
2014-10-17 11:45:00,56.66,56.77,56.66,56.73,122200.0,42.4771,42.5595,42.4771,42.5295,122200.0
2014-10-17 11:50:00,56.73,56.78,56.72,56.75,138100.0,42.5295,42.567,42.522,42.5445,138100.0
2014-10-17 11:55:00,56.75,56.76,56.66,56.67,145400.0,42.5445,42.552,42.4771,42.4846,145400.0
2014-10-17 12:00:00,56.68,56.74,56.66,56.71,131500.0,42.4921,42.537,42.4771,42.5145,131500.0
2014-10-17 12:05:00,56.72,56.76,56.65,56.65,147100.0,42.522,42.552,42.4696,42.4696,147100.0
2014-10-17 12:10:00,56.65,56.65,56.51,56.54,147700.0,42.4696,42.4696,42.3646,42.3871,147700.0
2014-10-17 12:15:00,56.54,56.54,56.46,56.52,127400.0,42.3871,42.3871,42.3271,42.3721,127400.0
2014-10-17 12:20:00,56.51,56.58,56.51,56.52,163000.0,42.3646,42.4171,42.3646,42.3721,163000.0
2014-10-17 12:25:00,56.52,56.57,56.51,56.57,94500.0,42.3721,42.4096,42.3646,42.4096,94500.0
2014-10-17 12:30:00,56.56,56.67,56.55,56.6,126500.0,42.4021,42.4846,42.3946,42.4321,126500.0
2014-10-17 12:35:00,56.59,56.65,56.56,56.6,142400.0,42.4246,42.4696,42.4021,42.4321,142400.0
2014-10-17 12:40:00,56.61,56.61,56.45,56.49,172300.0,42.4396,42.4396,42.3196,42.3496,172300.0
2014-10-17 12:45:00,56.5,56.53,56.42,56.42,94700.0,42.3571,42.3796,42.2971,42.2971,94700.0
2014-10-17 12:50:00,56.42,56.42,56.28,56.34,161500.0,42.2971,42.2971,42.1922,42.2372,161500.0
2014-10-17 12:55:00,56.34,56.38,56.28,56.32,252300.0,42.2372,42.2672,42.1922,42.2222,252300.0
2014-10-17 13:00:00,56.32,56.38,56.29,56.29,93900.0,42.2222,42.2672,42.1997,42.1997,93900.0
2014-10-17 13:05:00,56.29,56.3,56.19,56.19,107200.0,42.1997,42.2072,42.1247,42.1247,107200.0
2014-10-17 13:10:00,56.18,56.21,56.1,56.18,140300.0,42.1172,42.1397,42.0572,42.1172,140300.0
2014-10-17 13:15:00,56.17,56.31,56.16,56.29,97800.0,42.1097,42.2147,42.1022,42.1997,97800.0
2014-10-17 13:20:00,56.28,56.28,56.18,56.2,56600.0,42.1922,42.1922,42.1172,42.1322,56600.0
2014-10-17 13:25:00,56.21,56.28,56.21,56.22,64900.0,42.1397,42.1922,42.1397,42.1472,64900.0
2014-10-17 13:30:00,56.22,56.28,56.17,56.2,97800.0,42.1472,42.1922,42.1097,42.1322,97800.0
2014-10-17 13:35:00,56.2,56.36,56.17,56.31,112400.0,42.1322,42.2522,42.1097,42.2147,112400.0
2014-10-17 13:40:00,56.31,56.31,56.23,56.26,58700.0,42.2147,42.2147,42.1547,42.1772,58700.0
2014-10-17 13:45:00,56.26,56.27,56.21,56.21,58500.0,42.1772,42.1847,42.1397,42.1397,58500.0
2014-10-17 13:50:00,56.21,56.25,56.19,56.23,86800.0,42.1397,42.1697,42.1247,42.1547,86800.0
2014-10-17 13:55:00,56.22,56.22,56.02,56.11,166900.0,42.1472,42.1472,41.9973,42.0647,166900.0
2014-10-17 14:00:00,56.1,56.11,55.97,55.99,126300.0,42.0572,42.0647,41.9598,41.9748,126300.0
2014-10-17 14:05:00,56.0,56.04,55.83,55.91,240000.0,41.9823,42.0123,41.8548,41.9148,240000.0
2014-10-17 14:10:00,55.92,55.98,55.88,55.97,135000.0,41.9223,41.9673,41.8923,41.9598,135000.0
2014-10-17 14:15:00,55.97,56.0,55.82,55.83,194900.0,41.9598,41.9823,41.8473,41.8548,194900.0
2014-10-17 14:20:00,55.83,55.93,55.8,55.93,254300.0,41.8548,41.9298,41.8323,41.9298,254300.0
2014-10-17 14:25:00,55.93,55.94,55.76,55.87,231100.0,41.9298,41.9373,41.8023,41.8848,231100.0
2014-10-17 14:30:00,55.86,55.94,55.81,55.88,94600.0,41.8773,41.9373,41.8398,41.8923,94600.0
2014-10-17 14:35:00,55.88,55.93,55.82,55.92,105500.0,41.8923,41.9298,41.8473,41.9223,105500.0
2014-10-17 14:40:00,55.92,56.06,55.92,55.99,192600.0,41.9223,42.0273,41.9223,41.9748,192600.0
2014-10-17 14:45:00,55.99,56.02,55.9,55.96,114800.0,41.9748,41.9973,41.9073,41.9523,114800.0
2014-10-17 14:50:00,55.96,56.01,55.93,56.0,87300.0,41.9523,41.9898,41.9298,41.9823,87300.0
2014-10-17 14:55:00,56.01,56.04,55.95,56.04,148200.0,41.9898,42.0123,41.9448,42.0123,148200.0
2014-10-17 15:00:00,56.05,56.05,55.85,55.94,278200.0,42.0198,42.0198,41.8698,41.9373,278200.0
2014-10-17 15:05:00,55.93,56.14,55.91,56.07,224600.0,41.9298,42.0872,41.9148,42.0347,224600.0
2014-10-17 15:10:00,56.07,56.29,56.07,56.29,203100.0,42.0347,42.1997,42.0347,42.1997,203100.0
2014-10-17 15:15:00,56.29,56.31,56.16,56.19,152100.0,42.1997,42.2147,42.1022,42.1247,152100.0
2014-10-17 15:20:00,56.19,56.27,56.16,56.2,156500.0,42.1247,42.1847,42.1022,42.1322,156500.0
2014-10-17 15:25:00,56.2,56.24,56.17,56.23,209900.0,42.1322,42.1622,42.1097,42.1547,209900.0
2014-10-17 15:30:00,56.23,56.3,56.15,56.15,265200.0,42.1547,42.2072,42.0947,42.0947,265200.0
2014-10-17 15:35:00,56.16,56.25,56.16,56.23,192700.0,42.1022,42.1697,42.1022,42.1547,192700.0
2014-10-17 15:40:00,56.23,56.34,56.19,56.31,302000.0,42.1547,42.2372,42.1247,42.2147,302000.0
2014-10-17 15:45:00,56.32,56.41,56.25,56.27,407300.0,42.2222,42.2896,42.1697,42.1847,407300.0
2014-10-17 15:50:00,56.26,56.27,56.16,56.23,414700.0,42.1772,42.1847,42.1022,42.1547,414700.0
2014-10-17 15:55:00,56.23,56.32,56.17,56.2,851700.0,42.1547,42.2222,42.1097,42.1322,851700.0
2014-10-20 09:30:00,56.1,56.44,56.07,56.43,357300.0,42.0572,42.3121,42.0347,42.3046,357300.0
2014-10-20 09:35:00,56.41,56.41,56.15,56.4,217800.0,42.2896,42.2896,42.0947,42.2821,217800.0
2014-10-20 09:40:00,56.4,56.69,56.36,56.67,324300.0,42.2821,42.4996,42.2522,42.4846,324300.0
2014-10-20 09:45:00,56.67,56.7,56.35,56.35,149700.0,42.4846,42.507,42.2447,42.2447,149700.0
2014-10-20 09:50:00,56.35,56.46,56.34,56.34,120400.0,42.2447,42.3271,42.2372,42.2372,120400.0
2014-10-20 09:55:00,56.35,56.52,56.35,56.46,134900.0,42.2447,42.3721,42.2447,42.3271,134900.0
2014-10-20 10:00:00,56.46,56.47,56.37,56.4,161000.0,42.3271,42.3346,42.2597,42.2821,161000.0
2014-10-20 10:05:00,56.41,56.49,56.36,56.43,202400.0,42.2896,42.3496,42.2522,42.3046,202400.0
2014-10-20 10:10:00,56.43,56.44,56.37,56.38,95900.0,42.3046,42.3121,42.2597,42.2672,95900.0
2014-10-20 10:15:00,56.37,56.42,56.27,56.3,149200.0,42.2597,42.2971,42.1847,42.2072,149200.0
2014-10-20 10:20:00,56.3,56.62,56.29,56.62,103500.0,42.2072,42.4471,42.1997,42.4471,103500.0
2014-10-20 10:25:00,56.62,56.65,56.57,56.59,106300.0,42.4471,42.4696,42.4096,42.4246,106300.0
2014-10-20 10:30:00,56.6,56.65,56.52,56.54,142300.0,42.4321,42.4696,42.3721,42.3871,142300.0
2014-10-20 10:35:00,56.53,56.59,56.47,56.47,74700.0,42.3796,42.4246,42.3346,42.3346,74700.0
2014-10-20 10:40:00,56.48,56.61,56.48,56.55,82100.0,42.3421,42.4396,42.3421,42.3946,82100.0
2014-10-20 10:45:00,56.56,56.61,56.53,56.57,83400.0,42.4021,42.4396,42.3796,42.4096,83400.0
2014-10-20 10:50:00,56.58,56.58,56.45,56.51,95900.0,42.4171,42.4171,42.3196,42.3646,95900.0
2014-10-20 10:55:00,56.51,56.52,56.4,56.43,128000.0,42.3646,42.3721,42.2821,42.3046,128000.0
2014-10-20 11:00:00,56.42,56.44,56.34,56.34,97800.0,42.2971,42.3121,42.2372,42.2372,97800.0
2014-10-20 11:05:00,56.34,56.47,56.32,56.47,84900.0,42.2372,42.3346,42.2222,42.3346,84900.0
2014-10-20 11:10:00,56.48,56.55,56.39,56.52,77800.0,42.3421,42.3946,42.2746,42.3721,77800.0
2014-10-20 11:15:00,56.52,56.58,56.52,56.56,54300.0,42.3721,42.4171,42.3721,42.4021,54300.0
2014-10-20 11:20:00,56.57,56.65,56.52,56.63,62200.0,42.4096,42.4696,42.3721,42.4546,62200.0
2014-10-20 11:25:00,56.63,56.64,56.55,56.57,68000.0,42.4546,42.4621,42.3946,42.4096,68000.0
2014-10-20 11:30:00,56.56,56.56,56.43,56.44,114100.0,42.4021,42.4021,42.3046,42.3121,114100.0
2014-10-20 11:35:00,56.44,56.47,56.37,56.4,70500.0,42.3121,42.3346,42.2597,42.2821,70500.0
2014-10-20 11:40:00,56.39,56.45,56.38,56.44,61000.0,42.2746,42.3196,42.2672,42.3121,61000.0
2014-10-20 11:45:00,56.45,56.45,56.38,56.44,41300.0,42.3196,42.3196,42.2672,42.3121,41300.0
2014-10-20 11:50:00,56.45,56.46,56.41,56.42,38900.0,42.3196,42.3271,42.2896,42.2971,38900.0
2014-10-20 11:55:00,56.42,56.45,56.41,56.43,48800.0,42.2971,42.3196,42.2896,42.3046,48800.0
2014-10-20 12:00:00,56.43,56.53,56.43,56.44,63300.0,42.3046,42.3796,42.3046,42.3121,63300.0
2014-10-20 12:05:00,56.44,56.48,56.42,56.44,44300.0,42.3121,42.3421,42.2971,42.3121,44300.0
2014-10-20 12:10:00,56.43,56.49,56.42,56.46,65400.0,42.3046,42.3496,42.2971,42.3271,65400.0
2014-10-20 12:15:00,56.46,56.46,56.41,56.41,42700.0,42.3271,42.3271,42.2896,42.2896,42700.0
2014-10-20 12:20:00,56.41,56.43,56.4,56.41,40700.0,42.2896,42.3046,42.2821,42.2896,40700.0
2014-10-20 12:25:00,56.42,56.42,56.38,56.39,62500.0,42.2971,42.2971,42.2672,42.2746,62500.0
2014-10-20 12:30:00,56.4,56.42,56.33,56.4,96000.0,42.2821,42.2971,42.2297,42.2821,96000.0
2014-10-20 12:35:00,56.4,56.42,56.34,56.35,55700.0,42.2821,42.2971,42.2372,42.2447,55700.0
2014-10-20 12:40:00,56.35,56.36,56.32,56.33,68100.0,42.2447,42.2522,42.2222,42.2297,68100.0
2014-10-20 12:45:00,56.34,56.38,56.33,56.36,56500.0,42.2372,42.2672,42.2297,42.2522,56500.0
2014-10-20 12:50:00,56.36,56.37,56.33,56.37,53400.0,42.2522,42.2597,42.2297,42.2597,53400.0
2014-10-20 12:55:00,56.36,56.36,56.26,56.31,93200.0,42.2522,42.2522,42.1772,42.2147,93200.0
2014-10-20 13:00:00,56.31,56.34,56.26,56.31,66200.0,42.2147,42.2372,42.1772,42.2147,66200.0
2014-10-20 13:05:00,56.31,56.36,56.29,56.35,47600.0,42.2147,42.2522,42.1997,42.2447,47600.0
2014-10-20 13:10:00,56.35,56.4,56.34,56.38,39700.0,42.2447,42.2821,42.2372,42.2672,39700.0
2014-10-20 13:15:00,56.39,56.43,56.38,56.42,40200.0,42.2746,42.3046,42.2672,42.2971,40200.0
2014-10-20 13:20:00,56.42,56.48,56.42,56.47,98900.0,42.2971,42.3421,42.2971,42.3346,98900.0
2014-10-20 13:25:00,56.48,56.57,56.46,56.55,103000.0,42.3421,42.4096,42.3271,42.3946,103000.0
2014-10-20 13:30:00,56.55,56.57,56.53,56.56,71300.0,42.3946,42.4096,42.3796,42.4021,71300.0
2014-10-20 13:35:00,56.55,56.6,56.54,56.58,63300.0,42.3946,42.4321,42.3871,42.4171,63300.0
2014-10-20 13:40:00,56.58,56.6,56.56,56.57,44200.0,42.4171,42.4321,42.4021,42.4096,44200.0
2014-10-20 13:45:00,56.58,56.62,56.55,56.58,119800.0,42.4171,42.4471,42.3946,42.4171,119800.0
2014-10-20 13:50:00,56.57,56.6,56.55,56.58,44500.0,42.4096,42.4321,42.3946,42.4171,44500.0
2014-10-20 13:55:00,56.58,56.62,56.57,56.58,51200.0,42.4171,42.4471,42.4096,42.4171,51200.0
2014-10-20 14:00:00,56.58,56.69,56.58,56.67,148000.0,42.4171,42.4996,42.4171,42.4846,148000.0
2014-10-20 14:05:00,56.66,56.7,56.63,56.66,95500.0,42.4771,42.507,42.4546,42.4771,95500.0
2014-10-20 14:10:00,56.65,56.72,56.65,56.72,74400.0,42.4696,42.522,42.4696,42.522,74400.0
2014-10-20 14:15:00,56.73,56.73,56.63,56.63,58800.0,42.5295,42.5295,42.4546,42.4546,58800.0
2014-10-20 14:20:00,56.63,56.69,56.61,56.61,63200.0,42.4546,42.4996,42.4396,42.4396,63200.0
2014-10-20 14:25:00,56.61,56.63,56.57,56.59,62700.0,42.4396,42.4546,42.4096,42.4246,62700.0
2014-10-20 14:30:00,56.59,56.63,56.57,56.58,51100.0,42.4246,42.4546,42.4096,42.4171,51100.0
2014-10-20 14:35:00,56.58,56.58,56.54,56.55,50800.0,42.4171,42.4171,42.3871,42.3946,50800.0
2014-10-20 14:40:00,56.55,56.59,56.53,56.54,54200.0,42.3946,42.4246,42.3796,42.3871,54200.0
2014-10-20 14:45:00,56.55,56.56,56.51,56.52,83300.0,42.3946,42.4021,42.3646,42.3721,83300.0
2014-10-20 14:50:00,56.53,56.55,56.48,56.54,65400.0,42.3796,42.3946,42.3421,42.3871,65400.0
2014-10-20 14:55:00,56.53,56.57,56.52,56.56,92700.0,42.3796,42.4096,42.3721,42.4021,92700.0
2014-10-20 15:00:00,56.57,56.64,56.56,56.61,74000.0,42.4096,42.4621,42.4021,42.4396,74000.0
2014-10-20 15:05:00,56.62,56.71,56.6,56.66,115800.0,42.4471,42.5145,42.4321,42.4771,115800.0
2014-10-20 15:10:00,56.66,56.74,56.66,56.69,174000.0,42.4771,42.537,42.4771,42.4996,174000.0
2014-10-20 15:15:00,56.69,56.7,56.65,56.65,95800.0,42.4996,42.507,42.4696,42.4696,95800.0
2014-10-20 15:20:00,56.65,56.66,56.59,56.6,143800.0,42.4696,42.4771,42.4246,42.4321,143800.0
2014-10-20 15:25:00,56.6,56.62,56.56,56.57,99500.0,42.4321,42.4471,42.4021,42.4096,99500.0
2014-10-20 15:30:00,56.57,56.7,56.57,56.67,91400.0,42.4096,42.507,42.4096,42.4846,91400.0
2014-10-20 15:35:00,56.67,56.68,56.6,56.65,183400.0,42.4846,42.4921,42.4321,42.4696,183400.0
2014-10-20 15:40:00,56.66,56.71,56.64,56.71,133200.0,42.4771,42.5145,42.4621,42.5145,133200.0
2014-10-20 15:45:00,56.71,56.75,56.65,56.66,212200.0,42.5145,42.5445,42.4696,42.4771,212200.0
2014-10-20 15:50:00,56.66,56.68,56.63,56.67,215700.0,42.4771,42.4921,42.4546,42.4846,215700.0
2014-10-20 15:55:00,56.67,56.7,56.6,56.62,509300.0,42.4846,42.507,42.4321,42.4471,509300.0
2014-10-21 09:30:00,57.21,57.32,57.18,57.3,463000.0,42.8894,42.9719,42.8669,42.9569,463000.0
2014-10-21 09:35:00,57.31,57.31,57.08,57.24,217000.0,42.9644,42.9644,42.7919,42.9119,217000.0
2014-10-21 09:40:00,57.24,57.4,57.18,57.34,238500.0,42.9119,43.0318,42.8669,42.9868,238500.0
2014-10-21 09:45:00,57.34,57.55,57.34,57.49,316300.0,42.9868,43.1443,42.9868,43.0993,316300.0
2014-10-21 09:50:00,57.5,57.59,57.45,57.49,222300.0,43.1068,43.1743,43.0693,43.0993,222300.0
2014-10-21 09:55:00,57.49,57.5,57.38,57.38,379800.0,43.0993,43.1068,43.0168,43.0168,379800.0
2014-10-21 10:00:00,57.39,57.42,57.33,57.4,257000.0,43.0243,43.0468,42.9794,43.0318,257000.0
2014-10-21 10:05:00,57.4,57.48,57.37,57.46,202500.0,43.0318,43.0918,43.0093,43.0768,202500.0
2014-10-21 10:10:00,57.45,57.54,57.45,57.52,169700.0,43.0693,43.1368,43.0693,43.1218,169700.0
2014-10-21 10:15:00,57.52,57.53,57.4,57.46,255300.0,43.1218,43.1293,43.0318,43.0768,255300.0
2014-10-21 10:20:00,57.46,57.53,57.45,57.52,155000.0,43.0768,43.1293,43.0693,43.1218,155000.0
2014-10-21 10:25:00,57.52,57.53,57.45,57.5,154400.0,43.1218,43.1293,43.0693,43.1068,154400.0
2014-10-21 10:30:00,57.51,57.53,57.46,57.48,123200.0,43.1143,43.1293,43.0768,43.0918,123200.0
2014-10-21 10:35:00,57.49,57.54,57.48,57.52,132300.0,43.0993,43.1368,43.0918,43.1218,132300.0
2014-10-21 10:40:00,57.52,57.58,57.51,57.58,120800.0,43.1218,43.1668,43.1143,43.1668,120800.0
2014-10-21 10:45:00,57.58,57.65,57.58,57.6,120100.0,43.1668,43.2192,43.1668,43.1818,120100.0
2014-10-21 10:50:00,57.6,57.63,57.55,57.6,80800.0,43.1818,43.2043,43.1443,43.1818,80800.0
2014-10-21 10:55:00,57.59,57.61,57.53,57.55,96700.0,43.1743,43.1893,43.1293,43.1443,96700.0
2014-10-21 11:00:00,57.55,57.59,57.51,57.52,122200.0,43.1443,43.1743,43.1143,43.1218,122200.0
2014-10-21 11:05:00,57.52,57.58,57.52,57.55,147900.0,43.1218,43.1668,43.1218,43.1443,147900.0
2014-10-21 11:10:00,57.55,57.56,57.46,57.47,164200.0,43.1443,43.1518,43.0768,43.0843,164200.0
2014-10-21 11:15:00,57.46,57.48,57.42,57.46,163900.0,43.0768,43.0918,43.0468,43.0768,163900.0
2014-10-21 11:20:00,57.46,57.48,57.43,57.46,125100.0,43.0768,43.0918,43.0543,43.0768,125100.0
2014-10-21 11:25:00,57.46,57.5,57.43,57.49,103600.0,43.0768,43.1068,43.0543,43.0993,103600.0
2014-10-21 11:30:00,57.48,57.57,57.46,57.55,123200.0,43.0918,43.1593,43.0768,43.1443,123200.0
2014-10-21 11:35:00,57.56,57.67,57.54,57.63,165700.0,43.1518,43.2342,43.1368,43.2043,165700.0
2014-10-21 11:40:00,57.63,57.74,57.62,57.65,108700.0,43.2043,43.2867,43.1968,43.2192,108700.0
2014-10-21 11:45:00,57.66,57.74,57.64,57.71,145400.0,43.2267,43.2867,43.2118,43.2642,145400.0
2014-10-21 11:50:00,57.72,57.73,57.68,57.72,81700.0,43.2717,43.2792,43.2417,43.2717,81700.0
2014-10-21 11:55:00,57.72,57.76,57.7,57.73,99900.0,43.2717,43.3017,43.2567,43.2792,99900.0
2014-10-21 12:00:00,57.74,57.79,57.74,57.79,108900.0,43.2867,43.3242,43.2867,43.3242,108900.0
2014-10-21 12:05:00,57.78,57.79,57.74,57.75,88100.0,43.3167,43.3242,43.2867,43.2942,88100.0
2014-10-21 12:10:00,57.75,57.79,57.72,57.77,71800.0,43.2942,43.3242,43.2717,43.3092,71800.0
2014-10-21 12:15:00,57.78,57.78,57.73,57.77,53300.0,43.3167,43.3167,43.2792,43.3092,53300.0
2014-10-21 12:20:00,57.77,57.8,57.75,57.77,76300.0,43.3092,43.3317,43.2942,43.3092,76300.0
2014-10-21 12:25:00,57.77,57.78,57.73,57.75,108600.0,43.3092,43.3167,43.2792,43.2942,108600.0
2014-10-21 12:30:00,57.76,57.77,57.71,57.73,87100.0,43.3017,43.3092,43.2642,43.2792,87100.0
2014-10-21 12:35:00,57.73,57.78,57.72,57.75,100300.0,43.2792,43.3167,43.2717,43.2942,100300.0
2014-10-21 12:40:00,57.76,57.78,57.71,57.73,93900.0,43.3017,43.3167,43.2642,43.2792,93900.0
2014-10-21 12:45:00,57.73,57.76,57.71,57.76,64600.0,43.2792,43.3017,43.2642,43.3017,64600.0
2014-10-21 12:50:00,57.76,57.77,57.69,57.71,84100.0,43.3017,43.3092,43.2492,43.2642,84100.0
2014-10-21 12:55:00,57.71,57.72,57.68,57.7,63300.0,43.2642,43.2717,43.2417,43.2567,63300.0
2014-10-21 13:00:00,57.7,57.7,57.65,57.68,60900.0,43.2567,43.2567,43.2192,43.2417,60900.0
2014-10-21 13:05:00,57.68,57.69,57.6,57.6,55100.0,43.2417,43.2492,43.1818,43.1818,55100.0
2014-10-21 13:10:00,57.61,57.63,57.58,57.61,109700.0,43.1893,43.2043,43.1668,43.1893,109700.0
2014-10-21 13:15:00,57.62,57.63,57.6,57.62,57400.0,43.1968,43.2043,43.1818,43.1968,57400.0
2014-10-21 13:20:00,57.62,57.65,57.59,57.6,62300.0,43.1968,43.2192,43.1743,43.1818,62300.0
2014-10-21 13:25:00,57.59,57.67,57.59,57.64,63500.0,43.1743,43.2342,43.1743,43.2118,63500.0
2014-10-21 13:30:00,57.64,57.77,57.64,57.76,119200.0,43.2118,43.3092,43.2118,43.3017,119200.0
2014-10-21 13:35:00,57.75,57.76,57.72,57.74,63500.0,43.2942,43.3017,43.2717,43.2867,63500.0
2014-10-21 13:40:00,57.73,57.74,57.71,57.73,64600.0,43.2792,43.2867,43.2642,43.2792,64600.0
2014-10-21 13:45:00,57.73,57.75,57.7,57.72,104400.0,43.2792,43.2942,43.2567,43.2717,104400.0
2014-10-21 13:50:00,57.73,57.75,57.71,57.73,79500.0,43.2792,43.2942,43.2642,43.2792,79500.0
2014-10-21 13:55:00,57.74,57.75,57.68,57.73,97400.0,43.2867,43.2942,43.2417,43.2792,97400.0
2014-10-21 14:00:00,57.73,57.74,57.71,57.73,57100.0,43.2792,43.2867,43.2642,43.2792,57100.0
2014-10-21 14:05:00,57.73,57.8,57.72,57.78,199000.0,43.2792,43.3317,43.2717,43.3167,199000.0
2014-10-21 14:10:00,57.78,57.8,57.76,57.8,72000.0,43.3167,43.3317,43.3017,43.3317,72000.0
2014-10-21 14:15:00,57.8,57.84,57.74,57.74,164200.0,43.3317,43.3617,43.2867,43.2867,164200.0
2014-10-21 14:20:00,57.75,57.77,57.73,57.74,126300.0,43.2942,43.3092,43.2792,43.2867,126300.0
2014-10-21 14:25:00,57.74,57.82,57.73,57.82,89600.0,43.2867,43.3467,43.2792,43.3467,89600.0
2014-10-21 14:30:00,57.81,57.85,57.79,57.8,95300.0,43.3392,43.3692,43.3242,43.3317,95300.0
2014-10-21 14:35:00,57.79,57.86,57.79,57.85,57300.0,43.3242,43.3767,43.3242,43.3692,57300.0
2014-10-21 14:40:00,57.85,57.87,57.8,57.84,82300.0,43.3692,43.3842,43.3317,43.3617,82300.0
2014-10-21 14:45:00,57.84,57.85,57.78,57.78,100600.0,43.3617,43.3692,43.3167,43.3167,100600.0
2014-10-21 14:50:00,57.78,57.82,57.76,57.82,142500.0,43.3167,43.3467,43.3017,43.3467,142500.0
2014-10-21 14:55:00,57.82,57.85,57.79,57.85,172800.0,43.3467,43.3692,43.3242,43.3692,172800.0
2014-10-21 15:00:00,57.85,57.89,57.83,57.88,100800.0,43.3692,43.3992,43.3542,43.3917,100800.0
2014-10-21 15:05:00,57.89,57.89,57.85,57.87,70500.0,43.3992,43.3992,43.3692,43.3842,70500.0
2014-10-21 15:10:00,57.86,57.98,57.86,57.97,180800.0,43.3767,43.4666,43.3767,43.4591,180800.0
2014-10-21 15:15:00,57.97,58.0,57.93,57.98,177400.0,43.4591,43.4816,43.4292,43.4666,177400.0
2014-10-21 15:20:00,57.98,58.01,57.94,57.96,301400.0,43.4666,43.4891,43.4367,43.4517,301400.0
2014-10-21 15:25:00,57.95,58.01,57.95,58.0,345100.0,43.4442,43.4891,43.4442,43.4816,345100.0
2014-10-21 15:30:00,58.0,58.0,57.89,57.9,175700.0,43.4816,43.4816,43.3992,43.4067,175700.0
2014-10-21 15:35:00,57.89,57.92,57.85,57.88,127500.0,43.3992,43.4217,43.3692,43.3917,127500.0
2014-10-21 15:40:00,57.88,57.92,57.86,57.91,167000.0,43.3917,43.4217,43.3767,43.4142,167000.0
2014-10-21 15:45:00,57.91,57.96,57.85,57.87,335200.0,43.4142,43.4517,43.3692,43.3842,335200.0
2014-10-21 15:50:00,57.87,57.89,57.83,57.88,276100.0,43.3842,43.3992,43.3542,43.3917,276100.0
2014-10-21 15:55:00,57.88,57.91,57.84,57.91,762000.0,43.3917,43.4142,43.3617,43.4142,762000.0
2014-10-22 09:30:00,58.04,58.04,57.64,57.91,353700.0,43.5116,43.5116,43.2118,43.4142,353700.0
2014-10-22 09:35:00,57.92,58.07,57.81,57.98,204000.0,43.4217,43.5341,43.3392,43.4666,204000.0
2014-10-22 09:40:00,57.97,58.11,57.96,58.1,228000.0,43.4591,43.5641,43.4517,43.5566,228000.0
2014-10-22 09:45:00,58.1,58.23,58.04,58.14,286800.0,43.5566,43.6541,43.5116,43.5866,286800.0
2014-10-22 09:50:00,58.14,58.26,58.14,58.21,229900.0,43.5866,43.6766,43.5866,43.6391,229900.0
2014-10-22 09:55:00,58.21,58.21,58.07,58.08,268100.0,43.6391,43.6391,43.5341,43.5416,268100.0
2014-10-22 10:00:00,58.08,58.13,58.02,58.09,247000.0,43.5416,43.5791,43.4966,43.5491,247000.0
2014-10-22 10:05:00,58.09,58.11,58.03,58.05,163700.0,43.5491,43.5641,43.5041,43.5191,163700.0
2014-10-22 10:10:00,58.04,58.11,58.03,58.06,143300.0,43.5116,43.5641,43.5041,43.5266,143300.0
2014-10-22 10:15:00,58.05,58.14,58.02,58.14,123300.0,43.5191,43.5866,43.4966,43.5866,123300.0
2014-10-22 10:20:00,58.15,58.2,58.13,58.14,213100.0,43.5941,43.6316,43.5791,43.5866,213100.0
2014-10-22 10:25:00,58.14,58.15,58.08,58.08,143600.0,43.5866,43.5941,43.5416,43.5416,143600.0
2014-10-22 10:30:00,58.08,58.14,58.05,58.13,161300.0,43.5416,43.5866,43.5191,43.5791,161300.0
2014-10-22 10:35:00,58.13,58.13,58.03,58.04,104700.0,43.5791,43.5791,43.5041,43.5116,104700.0
2014-10-22 10:40:00,58.04,58.07,58.01,58.02,114900.0,43.5116,43.5341,43.4891,43.4966,114900.0
2014-10-22 10:45:00,58.03,58.11,58.01,58.09,181300.0,43.5041,43.5641,43.4891,43.5491,181300.0
2014-10-22 10:50:00,58.1,58.15,58.09,58.12,108000.0,43.5566,43.5941,43.5491,43.5716,108000.0
2014-10-22 10:55:00,58.12,58.12,58.08,58.1,93400.0,43.5716,43.5716,43.5416,43.5566,93400.0
2014-10-22 11:00:00,58.09,58.15,58.07,58.12,134600.0,43.5491,43.5941,43.5341,43.5716,134600.0
2014-10-22 11:05:00,58.12,58.14,58.09,58.13,94800.0,43.5716,43.5866,43.5491,43.5791,94800.0
2014-10-22 11:10:00,58.13,58.17,58.1,58.15,162400.0,43.5791,43.6091,43.5566,43.5941,162400.0
2014-10-22 11:15:00,58.16,58.17,58.12,58.14,115300.0,43.6016,43.6091,43.5716,43.5866,115300.0
2014-10-22 11:20:00,58.15,58.21,58.14,58.21,130200.0,43.5941,43.6391,43.5866,43.6391,130200.0
2014-10-22 11:25:00,58.2,58.2,58.15,58.15,108000.0,43.6316,43.6316,43.5941,43.5941,108000.0
2014-10-22 11:30:00,58.16,58.23,58.14,58.23,98500.0,43.6016,43.6541,43.5866,43.6541,98500.0
2014-10-22 11:35:00,58.23,58.24,58.22,58.22,94400.0,43.6541,43.6616,43.6466,43.6466,94400.0
2014-10-22 11:40:00,58.22,58.23,58.2,58.2,54600.0,43.6466,43.6541,43.6316,43.6316,54600.0
2014-10-22 11:45:00,58.21,58.23,58.2,58.21,67600.0,43.6391,43.6541,43.6316,43.6391,67600.0
2014-10-22 11:50:00,58.21,58.25,58.21,58.25,102600.0,43.6391,43.6691,43.6391,43.6691,102600.0
2014-10-22 11:55:00,58.25,58.25,58.2,58.21,96700.0,43.6691,43.6691,43.6316,43.6391,96700.0
2014-10-22 12:00:00,58.21,58.23,58.19,58.22,101100.0,43.6391,43.6541,43.6241,43.6466,101100.0
2014-10-22 12:05:00,58.21,58.22,58.16,58.18,95500.0,43.6391,43.6466,43.6016,43.6166,95500.0
2014-10-22 12:10:00,58.19,58.22,58.17,58.18,95000.0,43.6241,43.6466,43.6091,43.6166,95000.0
2014-10-22 12:15:00,58.18,58.18,58.07,58.07,157800.0,43.6166,43.6166,43.5341,43.5341,157800.0
2014-10-22 12:20:00,58.07,58.11,58.05,58.08,76600.0,43.5341,43.5641,43.5191,43.5416,76600.0
2014-10-22 12:25:00,58.08,58.14,58.04,58.11,71600.0,43.5416,43.5866,43.5116,43.5641,71600.0
2014-10-22 12:30:00,58.11,58.15,58.08,58.14,61800.0,43.5641,43.5941,43.5416,43.5866,61800.0
2014-10-22 12:35:00,58.14,58.15,58.04,58.04,102400.0,43.5866,43.5941,43.5116,43.5116,102400.0
2014-10-22 12:40:00,58.04,58.06,58.01,58.01,98500.0,43.5116,43.5266,43.4891,43.4891,98500.0
2014-10-22 12:45:00,58.01,58.07,57.95,57.96,169000.0,43.4891,43.5341,43.4442,43.4517,169000.0
2014-10-22 12:50:00,57.96,58.01,57.94,58.0,130100.0,43.4517,43.4891,43.4367,43.4816,130100.0
2014-10-22 12:55:00,58.01,58.06,57.98,58.05,87900.0,43.4891,43.5266,43.4666,43.5191,87900.0
2014-10-22 13:00:00,58.05,58.06,58.0,58.02,84300.0,43.5191,43.5266,43.4816,43.4966,84300.0
2014-10-22 13:05:00,58.03,58.04,57.99,58.01,159100.0,43.5041,43.5116,43.4741,43.4891,159100.0
2014-10-22 13:10:00,58.01,58.01,57.95,57.97,146300.0,43.4891,43.4891,43.4442,43.4591,146300.0
2014-10-22 13:15:00,57.96,57.98,57.93,57.93,123300.0,43.4517,43.4666,43.4292,43.4292,123300.0
2014-10-22 13:20:00,57.92,57.93,57.81,57.81,128300.0,43.4217,43.4292,43.3392,43.3392,128300.0
2014-10-22 13:25:00,57.81,57.82,57.72,57.77,145500.0,43.3392,43.3467,43.2717,43.3092,145500.0
2014-10-22 13:30:00,57.76,57.77,57.67,57.7,91200.0,43.3017,43.3092,43.2342,43.2567,91200.0
2014-10-22 13:35:00,57.7,57.78,57.7,57.76,73200.0,43.2567,43.3167,43.2567,43.3017,73200.0
2014-10-22 13:40:00,57.77,57.84,57.77,57.83,123700.0,43.3092,43.3617,43.3092,43.3542,123700.0
2014-10-22 13:45:00,57.83,57.84,57.73,57.74,62300.0,43.3542,43.3617,43.2792,43.2867,62300.0
2014-10-22 13:50:00,57.73,57.84,57.71,57.82,106900.0,43.2792,43.3617,43.2642,43.3467,106900.0
2014-10-22 13:55:00,57.81,57.82,57.7,57.71,141700.0,43.3392,43.3467,43.2567,43.2642,141700.0
2014-10-22 14:00:00,57.71,57.72,57.63,57.7,161700.0,43.2642,43.2717,43.2043,43.2567,161700.0
2014-10-22 14:05:00,57.69,57.8,57.68,57.77,133800.0,43.2492,43.3317,43.2417,43.3092,133800.0
2014-10-22 14:10:00,57.77,57.83,57.77,57.78,102600.0,43.3092,43.3542,43.3092,43.3167,102600.0
2014-10-22 14:15:00,57.77,57.77,57.7,57.71,124300.0,43.3092,43.3092,43.2567,43.2642,124300.0
2014-10-22 14:20:00,57.72,57.72,57.61,57.67,122100.0,43.2717,43.2717,43.1893,43.2342,122100.0
2014-10-22 14:25:00,57.67,57.74,57.65,57.67,125600.0,43.2342,43.2867,43.2192,43.2342,125600.0
2014-10-22 14:30:00,57.67,57.69,57.61,57.63,139200.0,43.2342,43.2492,43.1893,43.2043,139200.0
2014-10-22 14:35:00,57.63,57.71,57.62,57.64,106500.0,43.2043,43.2642,43.1968,43.2118,106500.0
2014-10-22 14:40:00,57.64,57.79,57.63,57.76,111100.0,43.2118,43.3242,43.2043,43.3017,111100.0
2014-10-22 14:45:00,57.77,57.8,57.71,57.77,112000.0,43.3092,43.3317,43.2642,43.3092,112000.0
2014-10-22 14:50:00,57.77,57.78,57.72,57.73,141900.0,43.3092,43.3167,43.2717,43.2792,141900.0
2014-10-22 14:55:00,57.73,57.85,57.73,57.84,182700.0,43.2792,43.3692,43.2792,43.3617,182700.0
2014-10-22 15:00:00,57.84,57.86,57.78,57.8,208900.0,43.3617,43.3767,43.3167,43.3317,208900.0
2014-10-22 15:05:00,57.81,57.83,57.76,57.77,157400.0,43.3392,43.3542,43.3017,43.3092,157400.0
2014-10-22 15:10:00,57.76,57.8,57.72,57.79,91800.0,43.3017,43.3317,43.2717,43.3242,91800.0
2014-10-22 15:15:00,57.78,57.79,57.72,57.72,77300.0,43.3167,43.3242,43.2717,43.2717,77300.0
2014-10-22 15:20:00,57.72,57.76,57.7,57.73,163800.0,43.2717,43.3017,43.2567,43.2792,163800.0
2014-10-22 15:25:00,57.73,57.79,57.72,57.76,76100.0,43.2792,43.3242,43.2717,43.3017,76100.0
2014-10-22 15:30:00,57.75,57.75,57.62,57.62,210100.0,43.2942,43.2942,43.1968,43.1968,210100.0
2014-10-22 15:35:00,57.63,57.66,57.6,57.65,163200.0,43.2043,43.2267,43.1818,43.2192,163200.0
2014-10-22 15:40:00,57.65,57.66,57.59,57.61,168900.0,43.2192,43.2267,43.1743,43.1893,168900.0
2014-10-22 15:45:00,57.6,57.61,57.46,57.47,321300.0,43.1818,43.1893,43.0768,43.0843,321300.0
2014-10-22 15:50:00,57.47,57.59,57.45,57.54,350900.0,43.0843,43.1743,43.0693,43.1368,350900.0
2014-10-22 15:55:00,57.53,57.55,57.44,57.46,615000.0,43.1293,43.1443,43.0618,43.0768,615000.0
2014-10-23 09:30:00,58.12,58.25,58.06,58.25,277300.0,43.5716,43.6691,43.5266,43.6691,277300.0
2014-10-23 09:35:00,58.25,58.42,58.15,58.4,221200.0,43.6691,43.7965,43.5941,43.7815,221200.0
2014-10-23 09:40:00,58.39,58.5,58.34,58.37,290900.0,43.774,43.8565,43.7365,43.759,290900.0
2014-10-23 09:45:00,58.37,58.46,58.17,58.17,239900.0,43.759,43.8265,43.6091,43.6091,239900.0
2014-10-23 09:50:00,58.17,58.24,58.13,58.2,182300.0,43.6091,43.6616,43.5791,43.6316,182300.0
2014-10-23 09:55:00,58.21,58.21,58.15,58.17,107400.0,43.6391,43.6391,43.5941,43.6091,107400.0
2014-10-23 10:00:00,58.17,58.26,58.16,58.26,284400.0,43.6091,43.6766,43.6016,43.6766,284400.0
2014-10-23 10:05:00,58.26,58.31,58.2,58.26,168100.0,43.6766,43.714,43.6316,43.6766,168100.0
2014-10-23 10:10:00,58.25,58.28,58.23,58.25,130400.0,43.6691,43.6915,43.6541,43.6691,130400.0
2014-10-23 10:15:00,58.25,58.34,58.24,58.26,144200.0,43.6691,43.7365,43.6616,43.6766,144200.0
2014-10-23 10:20:00,58.26,58.26,58.21,58.23,124600.0,43.6766,43.6766,43.6391,43.6541,124600.0
2014-10-23 10:25:00,58.23,58.24,58.19,58.22,106200.0,43.6541,43.6616,43.6241,43.6466,106200.0
2014-10-23 10:30:00,58.23,58.26,58.2,58.24,107200.0,43.6541,43.6766,43.6316,43.6616,107200.0
2014-10-23 10:35:00,58.23,58.26,58.22,58.23,90600.0,43.6541,43.6766,43.6466,43.6541,90600.0
2014-10-23 10:40:00,58.24,58.26,58.2,58.24,83800.0,43.6616,43.6766,43.6316,43.6616,83800.0
2014-10-23 10:45:00,58.25,58.42,58.24,58.39,136200.0,43.6691,43.7965,43.6616,43.774,136200.0
2014-10-23 10:50:00,58.39,58.45,58.38,58.42,112300.0,43.774,43.819,43.7665,43.7965,112300.0
2014-10-23 10:55:00,58.43,58.45,58.37,58.42,133500.0,43.804,43.819,43.759,43.7965,133500.0
2014-10-23 11:00:00,58.42,58.43,58.34,58.35,88500.0,43.7965,43.804,43.7365,43.744,88500.0
2014-10-23 11:05:00,58.36,58.45,58.36,58.38,85700.0,43.7515,43.819,43.7515,43.7665,85700.0
2014-10-23 11:10:00,58.38,58.47,58.38,58.46,94300.0,43.7665,43.834,43.7665,43.8265,94300.0
2014-10-23 11:15:00,58.45,58.46,58.38,58.4,78000.0,43.819,43.8265,43.7665,43.7815,78000.0
2014-10-23 11:20:00,58.39,58.41,58.36,58.36,52300.0,43.774,43.789,43.7515,43.7515,52300.0
2014-10-23 11:25:00,58.36,58.4,58.35,58.35,76100.0,43.7515,43.7815,43.744,43.744,76100.0
2014-10-23 11:30:00,58.35,58.4,58.34,58.39,67500.0,43.744,43.7815,43.7365,43.774,67500.0
2014-10-23 11:35:00,58.4,58.4,58.32,58.32,91800.0,43.7815,43.7815,43.7215,43.7215,91800.0
2014-10-23 11:40:00,58.32,58.36,58.31,58.32,82300.0,43.7215,43.7515,43.714,43.7215,82300.0
2014-10-23 11:45:00,58.32,58.33,58.26,58.33,90400.0,43.7215,43.729,43.6766,43.729,90400.0
2014-10-23 11:50:00,58.34,58.36,58.26,58.27,50800.0,43.7365,43.7515,43.6766,43.6841,50800.0
2014-10-23 11:55:00,58.27,58.32,58.27,58.29,60400.0,43.6841,43.7215,43.6841,43.699,60400.0
2014-10-23 12:00:00,58.29,58.35,58.28,58.32,52900.0,43.699,43.744,43.6915,43.7215,52900.0
2014-10-23 12:05:00,58.33,58.38,58.32,58.36,88600.0,43.729,43.7665,43.7215,43.7515,88600.0
2014-10-23 12:10:00,58.36,58.37,58.33,58.34,70500.0,43.7515,43.759,43.729,43.7365,70500.0
2014-10-23 12:15:00,58.34,58.36,58.32,58.32,65500.0,43.7365,43.7515,43.7215,43.7215,65500.0
2014-10-23 12:20:00,58.32,58.33,58.29,58.3,66600.0,43.7215,43.729,43.699,43.7065,66600.0
2014-10-23 12:25:00,58.3,58.37,58.29,58.37,61100.0,43.7065,43.759,43.699,43.759,61100.0
2014-10-23 12:30:00,58.36,58.36,58.29,58.29,82200.0,43.7515,43.7515,43.699,43.699,82200.0
2014-10-23 12:35:00,58.3,58.3,58.26,58.26,86500.0,43.7065,43.7065,43.6766,43.6766,86500.0
2014-10-23 12:40:00,58.26,58.27,58.23,58.23,90700.0,43.6766,43.6841,43.6541,43.6541,90700.0
2014-10-23 12:45:00,58.24,58.27,58.22,58.24,72400.0,43.6616,43.6841,43.6466,43.6616,72400.0
2014-10-23 12:50:00,58.24,58.29,58.24,58.27,42800.0,43.6616,43.699,43.6616,43.6841,42800.0
2014-10-23 12:55:00,58.27,58.28,58.22,58.26,64900.0,43.6841,43.6915,43.6466,43.6766,64900.0
2014-10-23 13:00:00,58.27,58.33,58.25,58.32,69000.0,43.6841,43.729,43.6691,43.7215,69000.0
2014-10-23 13:05:00,58.32,58.4,58.32,58.4,98600.0,43.7215,43.7815,43.7215,43.7815,98600.0
2014-10-23 13:10:00,58.4,58.41,58.38,58.38,81400.0,43.7815,43.789,43.7665,43.7665,81400.0
2014-10-23 13:15:00,58.38,58.42,58.36,58.37,42300.0,43.7665,43.7965,43.7515,43.759,42300.0
2014-10-23 13:20:00,58.37,58.37,58.32,58.34,58600.0,43.759,43.759,43.7215,43.7365,58600.0
2014-10-23 13:25:00,58.34,58.4,58.32,58.4,68400.0,43.7365,43.7815,43.7215,43.7815,68400.0
2014-10-23 13:30:00,58.41,58.44,58.39,58.42,55800.0,43.789,43.8115,43.774,43.7965,55800.0
2014-10-23 13:35:00,58.41,58.45,58.41,58.44,57700.0,43.789,43.819,43.789,43.8115,57700.0
2014-10-23 13:40:00,58.43,58.45,58.41,58.44,42200.0,43.804,43.819,43.789,43.8115,42200.0
2014-10-23 13:45:00,58.44,58.46,58.41,58.44,71800.0,43.8115,43.8265,43.789,43.8115,71800.0
2014-10-23 13:50:00,58.44,58.45,58.38,58.4,47500.0,43.8115,43.819,43.7665,43.7815,47500.0
2014-10-23 13:55:00,58.4,58.41,58.38,58.39,48700.0,43.7815,43.789,43.7665,43.774,48700.0
2014-10-23 14:00:00,58.39,58.47,58.39,58.46,103400.0,43.774,43.834,43.774,43.8265,103400.0
2014-10-23 14:05:00,58.46,58.47,58.44,58.46,60600.0,43.8265,43.834,43.8115,43.8265,60600.0
2014-10-23 14:10:00,58.46,58.56,58.46,58.55,132800.0,43.8265,43.9015,43.8265,43.894,132800.0
2014-10-23 14:15:00,58.55,58.58,58.52,58.57,72200.0,43.894,43.9165,43.8715,43.909,72200.0
2014-10-23 14:20:00,58.56,58.56,58.51,58.55,59400.0,43.9015,43.9015,43.864,43.894,59400.0
2014-10-23 14:25:00,58.55,58.6,58.54,58.58,106800.0,43.894,43.9314,43.8865,43.9165,106800.0
2014-10-23 14:30:00,58.58,58.59,58.53,58.54,78500.0,43.9165,43.924,43.879,43.8865,78500.0
2014-10-23 14:35:00,58.54,58.54,58.5,58.52,116600.0,43.8865,43.8865,43.8565,43.8715,116600.0
2014-10-23 14:40:00,58.52,58.52,58.49,58.49,65500.0,43.8715,43.8715,43.849,43.849,65500.0
2014-10-23 14:45:00,58.5,58.52,58.48,58.5,107100.0,43.8565,43.8715,43.8415,43.8565,107100.0
2014-10-23 14:50:00,58.5,58.51,58.38,58.38,98500.0,43.8565,43.864,43.7665,43.7665,98500.0
2014-10-23 14:55:00,58.38,58.39,58.18,58.35,349100.0,43.7665,43.774,43.6166,43.744,349100.0
2014-10-23 15:00:00,58.35,58.36,58.13,58.13,244900.0,43.744,43.7515,43.5791,43.5791,244900.0
2014-10-23 15:05:00,58.13,58.25,58.13,58.19,185000.0,43.5791,43.6691,43.5791,43.6241,185000.0
2014-10-23 15:10:00,58.19,58.32,58.15,58.22,132900.0,43.6241,43.7215,43.5941,43.6466,132900.0
2014-10-23 15:15:00,58.21,58.29,58.14,58.2,121500.0,43.6391,43.699,43.5866,43.6316,121500.0
2014-10-23 15:20:00,58.19,58.24,58.14,58.16,143000.0,43.6241,43.6616,43.5866,43.6016,143000.0
2014-10-23 15:25:00,58.15,58.19,58.09,58.13,158800.0,43.5941,43.6241,43.5491,43.5791,158800.0
2014-10-23 15:30:00,58.13,58.28,58.11,58.27,176100.0,43.5791,43.6915,43.5641,43.6841,176100.0
2014-10-23 15:35:00,58.27,58.28,58.14,58.2,183800.0,43.6841,43.6915,43.5866,43.6316,183800.0
2014-10-23 15:40:00,58.2,58.21,58.12,58.19,178600.0,43.6316,43.6391,43.5716,43.6241,178600.0
2014-10-23 15:45:00,58.2,58.2,58.14,58.14,234400.0,43.6316,43.6316,43.5866,43.5866,234400.0
2014-10-23 15:50:00,58.14,58.19,58.0,58.02,329100.0,43.5866,43.6241,43.4816,43.4966,329100.0
2014-10-23 15:55:00,58.03,58.08,57.94,58.04,653700.0,43.5041,43.5416,43.4367,43.5116,653700.0
2014-10-24 09:30:00,58.0,58.25,58.0,58.17,196900.0,43.4816,43.6691,43.4816,43.6091,196900.0
2014-10-24 09:35:00,58.18,58.53,58.07,58.49,199700.0,43.6166,43.879,43.5341,43.849,199700.0
2014-10-24 09:40:00,58.49,58.55,58.37,58.51,121900.0,43.849,43.894,43.759,43.864,121900.0
2014-10-24 09:45:00,58.5,58.52,58.42,58.48,69600.0,43.8565,43.8715,43.7965,43.8415,69600.0
2014-10-24 09:50:00,58.48,58.48,58.29,58.29,97900.0,43.8415,43.8415,43.699,43.699,97900.0
2014-10-24 09:55:00,58.29,58.43,58.29,58.39,58200.0,43.699,43.804,43.699,43.774,58200.0
2014-10-24 10:00:00,58.39,58.49,58.24,58.32,151000.0,43.774,43.849,43.6616,43.7215,151000.0
2014-10-24 10:05:00,58.33,58.33,58.13,58.2,208400.0,43.729,43.729,43.5791,43.6316,208400.0
2014-10-24 10:10:00,58.22,58.36,58.2,58.26,95900.0,43.6466,43.7515,43.6316,43.6766,95900.0
2014-10-24 10:15:00,58.26,58.38,58.22,58.33,63000.0,43.6766,43.7665,43.6466,43.729,63000.0
2014-10-24 10:20:00,58.35,58.35,58.27,58.29,87600.0,43.744,43.744,43.6841,43.699,87600.0
2014-10-24 10:25:00,58.29,58.3,58.23,58.27,80500.0,43.699,43.7065,43.6541,43.6841,80500.0
2014-10-24 10:30:00,58.27,58.38,58.27,58.34,56300.0,43.6841,43.7665,43.6841,43.7365,56300.0
2014-10-24 10:35:00,58.35,58.41,58.35,58.36,53200.0,43.744,43.789,43.744,43.7515,53200.0
2014-10-24 10:40:00,58.37,58.45,58.36,58.4,92200.0,43.759,43.819,43.7515,43.7815,92200.0
2014-10-24 10:45:00,58.4,58.44,58.37,58.44,65000.0,43.7815,43.8115,43.759,43.8115,65000.0
2014-10-24 10:50:00,58.43,58.5,58.41,58.43,73400.0,43.804,43.8565,43.789,43.804,73400.0
2014-10-24 10:55:00,58.43,58.48,58.41,58.47,60100.0,43.804,43.8415,43.789,43.834,60100.0
2014-10-24 11:00:00,58.47,58.48,58.34,58.38,102300.0,43.834,43.8415,43.7365,43.7665,102300.0
2014-10-24 11:05:00,58.37,58.4,58.33,58.34,86800.0,43.759,43.7815,43.729,43.7365,86800.0
2014-10-24 11:10:00,58.34,58.4,58.34,58.38,76800.0,43.7365,43.7815,43.7365,43.7665,76800.0
2014-10-24 11:15:00,58.38,58.45,58.37,58.43,91900.0,43.7665,43.819,43.759,43.804,91900.0
2014-10-24 11:20:00,58.43,58.47,58.4,58.43,81400.0,43.804,43.834,43.7815,43.804,81400.0
2014-10-24 11:25:00,58.44,58.47,58.41,58.42,78400.0,43.8115,43.834,43.789,43.7965,78400.0
2014-10-24 11:30:00,58.42,58.46,58.41,58.45,76700.0,43.7965,43.8265,43.789,43.819,76700.0
2014-10-24 11:35:00,58.45,58.52,58.41,58.48,107900.0,43.819,43.8715,43.789,43.8415,107900.0
2014-10-24 11:40:00,58.48,58.53,58.45,58.51,143700.0,43.8415,43.879,43.819,43.864,143700.0
2014-10-24 11:45:00,58.5,58.51,58.46,58.46,81100.0,43.8565,43.864,43.8265,43.8265,81100.0
2014-10-24 11:50:00,58.47,58.48,58.42,58.43,58300.0,43.834,43.8415,43.7965,43.804,58300.0
2014-10-24 11:55:00,58.44,58.45,58.42,58.45,38300.0,43.8115,43.819,43.7965,43.819,38300.0
2014-10-24 12:00:00,58.45,58.46,58.41,58.45,58500.0,43.819,43.8265,43.789,43.819,58500.0
2014-10-24 12:05:00,58.45,58.47,58.43,58.43,28400.0,43.819,43.834,43.804,43.804,28400.0
2014-10-24 12:10:00,58.44,58.5,58.44,58.5,39500.0,43.8115,43.8565,43.8115,43.8565,39500.0
2014-10-24 12:15:00,58.5,58.59,58.5,58.55,87200.0,43.8565,43.924,43.8565,43.894,87200.0
2014-10-24 12:20:00,58.55,58.55,58.48,58.53,46100.0,43.894,43.894,43.8415,43.879,46100.0
2014-10-24 12:25:00,58.53,58.56,58.49,58.51,49500.0,43.879,43.9015,43.849,43.864,49500.0
2014-10-24 12:30:00,58.51,58.54,58.49,58.54,32800.0,43.864,43.8865,43.849,43.8865,32800.0
2014-10-24 12:35:00,58.54,58.54,58.48,58.5,39200.0,43.8865,43.8865,43.8415,43.8565,39200.0
2014-10-24 12:40:00,58.5,58.53,58.5,58.51,22000.0,43.8565,43.879,43.8565,43.864,22000.0
2014-10-24 12:45:00,58.51,58.53,58.49,58.51,24200.0,43.864,43.879,43.849,43.864,24200.0
2014-10-24 12:50:00,58.52,58.52,58.42,58.45,84400.0,43.8715,43.8715,43.7965,43.819,84400.0
2014-10-24 12:55:00,58.45,58.49,58.44,58.48,42100.0,43.819,43.849,43.8115,43.8415,42100.0
2014-10-24 13:00:00,58.47,58.54,58.46,58.5,136100.0,43.834,43.8865,43.8265,43.8565,136100.0
2014-10-24 13:05:00,58.51,58.52,58.48,58.5,34000.0,43.864,43.8715,43.8415,43.8565,34000.0
2014-10-24 13:10:00,58.49,58.52,58.42,58.42,52200.0,43.849,43.8715,43.7965,43.7965,52200.0
2014-10-24 13:15:00,58.42,58.44,58.37,58.38,60000.0,43.7965,43.8115,43.759,43.7665,60000.0
2014-10-24 13:20:00,58.38,58.39,58.34,58.37,46500.0,43.7665,43.774,43.7365,43.759,46500.0
2014-10-24 13:25:00,58.36,58.4,58.36,58.38,22900.0,43.7515,43.7815,43.7515,43.7665,22900.0
2014-10-24 13:30:00,58.38,58.42,58.35,58.41,65700.0,43.7665,43.7965,43.744,43.789,65700.0
2014-10-24 13:35:00,58.41,58.44,58.39,58.43,72000.0,43.789,43.8115,43.774,43.804,72000.0
2014-10-24 13:40:00,58.43,58.46,58.4,58.4,29500.0,43.804,43.8265,43.7815,43.7815,29500.0
2014-10-24 13:45:00,58.42,58.45,58.39,58.41,59900.0,43.7965,43.819,43.774,43.789,59900.0
2014-10-24 13:50:00,58.42,58.45,58.42,58.42,22300.0,43.7965,43.819,43.7965,43.7965,22300.0
2014-10-24 13:55:00,58.42,58.42,58.37,58.41,29200.0,43.7965,43.7965,43.759,43.789,29200.0
2014-10-24 14:00:00,58.4,58.43,58.39,58.4,34500.0,43.7815,43.804,43.774,43.7815,34500.0
2014-10-24 14:05:00,58.4,58.42,58.38,58.41,65700.0,43.7815,43.7965,43.7665,43.789,65700.0
2014-10-24 14:10:00,58.41,58.44,58.4,58.42,61300.0,43.789,43.8115,43.7815,43.7965,61300.0
2014-10-24 14:15:00,58.43,58.49,58.43,58.47,65300.0,43.804,43.849,43.804,43.834,65300.0
2014-10-24 14:20:00,58.47,58.51,58.46,58.51,49300.0,43.834,43.864,43.8265,43.864,49300.0
2014-10-24 14:25:00,58.51,58.53,58.49,58.49,62600.0,43.864,43.879,43.849,43.849,62600.0
2014-10-24 14:30:00,58.5,58.51,58.45,58.46,118000.0,43.8565,43.864,43.819,43.8265,118000.0
2014-10-24 14:35:00,58.47,58.48,58.45,58.46,31100.0,43.834,43.8415,43.819,43.8265,31100.0
2014-10-24 14:40:00,58.46,58.49,58.46,58.47,75700.0,43.8265,43.849,43.8265,43.834,75700.0
2014-10-24 14:45:00,58.47,58.49,58.46,58.48,79300.0,43.834,43.849,43.8265,43.8415,79300.0
2014-10-24 14:50:00,58.48,58.49,58.44,58.45,130900.0,43.8415,43.849,43.8115,43.819,130900.0
2014-10-24 14:55:00,58.46,58.48,58.44,58.44,48100.0,43.8265,43.8415,43.8115,43.8115,48100.0
2014-10-24 15:00:00,58.45,58.52,58.45,58.5,153600.0,43.819,43.8715,43.819,43.8565,153600.0
2014-10-24 15:05:00,58.51,58.52,58.5,58.52,71300.0,43.864,43.8715,43.8565,43.8715,71300.0
2014-10-24 15:10:00,58.52,58.52,58.48,58.51,116000.0,43.8715,43.8715,43.8415,43.864,116000.0
2014-10-24 15:15:00,58.5,58.56,58.48,58.54,131900.0,43.8565,43.9015,43.8415,43.8865,131900.0
2014-10-24 15:20:00,58.54,58.57,58.5,58.56,87100.0,43.8865,43.909,43.8565,43.9015,87100.0
2014-10-24 15:25:00,58.56,58.59,58.53,58.59,98600.0,43.9015,43.924,43.879,43.924,98600.0
2014-10-24 15:30:00,58.58,58.63,58.58,58.61,157600.0,43.9165,43.9539,43.9165,43.9389,157600.0
2014-10-24 15:35:00,58.61,58.63,58.6,58.62,108700.0,43.9389,43.9539,43.9314,43.9464,108700.0
2014-10-24 15:40:00,58.62,58.75,58.61,58.74,304700.0,43.9464,44.0439,43.9389,44.0364,304700.0
2014-10-24 15:45:00,58.73,58.78,58.69,58.69,486700.0,44.0289,44.0664,43.9989,43.9989,486700.0
2014-10-24 15:50:00,58.7,58.73,58.69,58.71,206200.0,44.0064,44.0289,43.9989,44.0139,206200.0
2014-10-24 15:55:00,58.71,58.76,58.69,58.74,797900.0,44.0139,44.0514,43.9989,44.0364,797900.0
2014-10-27 09:30:00,58.45,58.54,58.25,58.32,477300.0,43.819,43.8865,43.6691,43.7215,477300.0
2014-10-27 09:35:00,58.33,58.47,58.29,58.46,80200.0,43.729,43.834,43.699,43.8265,80200.0
2014-10-27 09:40:00,58.46,58.48,58.39,58.44,115900.0,43.8265,43.8415,43.774,43.8115,115900.0
2014-10-27 09:45:00,58.44,58.44,58.35,58.35,133900.0,43.8115,43.8115,43.744,43.744,133900.0
2014-10-27 09:50:00,58.35,58.42,58.3,58.42,221000.0,43.744,43.7965,43.7065,43.7965,221000.0
2014-10-27 09:55:00,58.42,58.53,58.4,58.49,91800.0,43.7965,43.879,43.7815,43.849,91800.0
2014-10-27 10:00:00,58.49,58.5,58.35,58.41,125000.0,43.849,43.8565,43.744,43.789,125000.0
2014-10-27 10:05:00,58.4,58.54,58.39,58.53,103100.0,43.7815,43.8865,43.774,43.879,103100.0
2014-10-27 10:10:00,58.54,58.59,58.5,58.59,192800.0,43.8865,43.924,43.8565,43.924,192800.0
2014-10-27 10:15:00,58.59,58.65,58.53,58.55,118000.0,43.924,43.9689,43.879,43.894,118000.0
2014-10-27 10:20:00,58.55,58.57,58.49,58.5,97700.0,43.894,43.909,43.849,43.8565,97700.0
2014-10-27 10:25:00,58.49,58.51,58.43,58.47,92600.0,43.849,43.864,43.804,43.834,92600.0
2014-10-27 10:30:00,58.47,58.47,58.36,58.36,96200.0,43.834,43.834,43.7515,43.7515,96200.0
2014-10-27 10:35:00,58.36,58.46,58.33,58.39,140300.0,43.7515,43.8265,43.729,43.774,140300.0
2014-10-27 10:40:00,58.4,58.51,58.39,58.47,214000.0,43.7815,43.864,43.774,43.834,214000.0
2014-10-27 10:45:00,58.46,58.53,58.44,58.52,138600.0,43.8265,43.879,43.8115,43.8715,138600.0
2014-10-27 10:50:00,58.53,58.55,58.46,58.5,95900.0,43.879,43.894,43.8265,43.8565,95900.0
2014-10-27 10:55:00,58.51,58.51,58.43,58.51,89200.0,43.864,43.864,43.804,43.864,89200.0
2014-10-27 11:00:00,58.5,58.51,58.42,58.48,57000.0,43.8565,43.864,43.7965,43.8415,57000.0
2014-10-27 11:05:00,58.49,58.56,58.48,58.55,60900.0,43.849,43.9015,43.8415,43.894,60900.0
2014-10-27 11:10:00,58.56,58.66,58.54,58.59,133200.0,43.9015,43.9764,43.8865,43.924,133200.0
2014-10-27 11:15:00,58.6,58.63,58.55,58.55,105500.0,43.9314,43.9539,43.894,43.894,105500.0
2014-10-27 11:20:00,58.56,58.6,58.54,58.58,64100.0,43.9015,43.9314,43.8865,43.9165,64100.0
2014-10-27 11:25:00,58.57,58.61,58.56,58.61,85000.0,43.909,43.9389,43.9015,43.9389,85000.0
2014-10-27 11:30:00,58.6,58.64,58.57,58.57,46100.0,43.9314,43.9614,43.909,43.909,46100.0
2014-10-27 11:35:00,58.57,58.57,58.45,58.48,90400.0,43.909,43.909,43.819,43.8415,90400.0
2014-10-27 11:40:00,58.48,58.49,58.43,58.47,80700.0,43.8415,43.849,43.804,43.834,80700.0
2014-10-27 11:45:00,58.47,58.47,58.39,58.45,96500.0,43.834,43.834,43.774,43.819,96500.0
2014-10-27 11:50:00,58.43,58.47,58.39,58.46,50100.0,43.804,43.834,43.774,43.8265,50100.0
2014-10-27 11:55:00,58.46,58.5,58.46,58.47,66300.0,43.8265,43.8565,43.8265,43.834,66300.0
2014-10-27 12:00:00,58.45,58.53,58.45,58.52,71000.0,43.819,43.879,43.819,43.8715,71000.0
2014-10-27 12:05:00,58.52,58.58,58.51,58.56,48900.0,43.8715,43.9165,43.864,43.9015,48900.0
2014-10-27 12:10:00,58.57,58.59,58.55,58.59,46400.0,43.909,43.924,43.894,43.924,46400.0
2014-10-27 12:15:00,58.6,58.61,58.5,58.53,86200.0,43.9314,43.9389,43.8565,43.879,86200.0
2014-10-27 12:20:00,58.54,58.56,58.48,58.5,75100.0,43.8865,43.9015,43.8415,43.8565,75100.0
2014-10-27 12:25:00,58.5,58.57,58.47,58.49,33200.0,43.8565,43.909,43.834,43.849,33200.0
2014-10-27 12:30:00,58.5,58.52,58.46,58.5,56000.0,43.8565,43.8715,43.8265,43.8565,56000.0
2014-10-27 12:35:00,58.51,58.58,58.51,58.55,39200.0,43.864,43.9165,43.864,43.894,39200.0
2014-10-27 12:40:00,58.55,58.57,58.51,58.57,33700.0,43.894,43.909,43.864,43.909,33700.0
2014-10-27 12:45:00,58.58,58.63,58.5,58.52,49800.0,43.9165,43.9539,43.8565,43.8715,49800.0
2014-10-27 12:50:00,58.52,58.54,58.49,58.54,49500.0,43.8715,43.8865,43.849,43.8865,49500.0
2014-10-27 12:55:00,58.53,58.57,58.53,58.55,46500.0,43.879,43.909,43.879,43.894,46500.0
2014-10-27 13:00:00,58.55,58.67,58.55,58.64,97600.0,43.894,43.9839,43.894,43.9614,97600.0
2014-10-27 13:05:00,58.64,58.73,58.64,58.72,146300.0,43.9614,44.0289,43.9614,44.0214,146300.0
2014-10-27 13:10:00,58.72,58.74,58.68,58.73,72600.0,44.0214,44.0364,43.9914,44.0289,72600.0
2014-10-27 13:15:00,58.73,58.77,58.69,58.75,91400.0,44.0289,44.0589,43.9989,44.0439,91400.0
2014-10-27 13:20:00,58.74,58.79,58.73,58.73,52300.0,44.0364,44.0739,44.0289,44.0289,52300.0
2014-10-27 13:25:00,58.73,58.73,58.69,58.72,51200.0,44.0289,44.0289,43.9989,44.0214,51200.0
2014-10-27 13:30:00,58.73,58.74,58.7,58.71,49700.0,44.0289,44.0364,44.0064,44.0139,49700.0
2014-10-27 13:35:00,58.71,58.78,58.7,58.76,92700.0,44.0139,44.0664,44.0064,44.0514,92700.0
2014-10-27 13:40:00,58.76,58.79,58.74,58.76,61200.0,44.0514,44.0739,44.0364,44.0514,61200.0
2014-10-27 13:45:00,58.76,58.78,58.75,58.75,58500.0,44.0514,44.0664,44.0439,44.0439,58500.0
2014-10-27 13:50:00,58.75,58.76,58.7,58.7,82800.0,44.0439,44.0514,44.0064,44.0064,82800.0
2014-10-27 13:55:00,58.71,58.73,58.69,58.7,69700.0,44.0139,44.0289,43.9989,44.0064,69700.0
2014-10-27 14:00:00,58.71,58.71,58.67,58.67,50800.0,44.0139,44.0139,43.9839,43.9839,50800.0
2014-10-27 14:05:00,58.67,58.69,58.65,58.67,71200.0,43.9839,43.9989,43.9689,43.9839,71200.0
2014-10-27 14:10:00,58.67,58.73,58.66,58.73,94500.0,43.9839,44.0289,43.9764,44.0289,94500.0
2014-10-27 14:15:00,58.72,58.75,58.71,58.73,70700.0,44.0214,44.0439,44.0139,44.0289,70700.0
2014-10-27 14:20:00,58.73,58.76,58.73,58.74,51300.0,44.0289,44.0514,44.0289,44.0364,51300.0
2014-10-27 14:25:00,58.73,58.73,58.65,58.69,38600.0,44.0289,44.0289,43.9689,43.9989,38600.0
2014-10-27 14:30:00,58.69,58.72,58.65,58.72,64100.0,43.9989,44.0214,43.9689,44.0214,64100.0
2014-10-27 14:35:00,58.71,58.72,58.66,58.67,113700.0,44.0139,44.0214,43.9764,43.9839,113700.0
2014-10-27 14:40:00,58.67,58.69,58.65,58.65,77400.0,43.9839,43.9989,43.9689,43.9689,77400.0
2014-10-27 14:45:00,58.65,58.68,58.65,58.67,69600.0,43.9689,43.9914,43.9689,43.9839,69600.0
2014-10-27 14:50:00,58.68,58.72,58.62,58.62,65100.0,43.9914,44.0214,43.9464,43.9464,65100.0
2014-10-27 14:55:00,58.62,58.63,58.58,58.62,114200.0,43.9464,43.9539,43.9165,43.9464,114200.0
2014-10-27 15:00:00,58.62,58.66,58.62,58.64,65400.0,43.9464,43.9764,43.9464,43.9614,65400.0
2014-10-27 15:05:00,58.65,58.66,58.6,58.6,62500.0,43.9689,43.9764,43.9314,43.9314,62500.0
2014-10-27 15:10:00,58.6,58.64,58.6,58.62,63800.0,43.9314,43.9614,43.9314,43.9464,63800.0
2014-10-27 15:15:00,58.61,58.68,58.6,58.67,91700.0,43.9389,43.9914,43.9314,43.9839,91700.0
2014-10-27 15:20:00,58.67,58.69,58.64,58.65,79800.0,43.9839,43.9989,43.9614,43.9689,79800.0
2014-10-27 15:25:00,58.65,58.66,58.6,58.6,111200.0,43.9689,43.9764,43.9314,43.9314,111200.0
2014-10-27 15:30:00,58.61,58.66,58.59,58.65,164700.0,43.9389,43.9764,43.924,43.9689,164700.0
2014-10-27 15:35:00,58.66,58.67,58.62,58.62,155400.0,43.9764,43.9839,43.9464,43.9464,155400.0
2014-10-27 15:40:00,58.62,58.69,58.6,58.68,177100.0,43.9464,43.9989,43.9314,43.9914,177100.0
2014-10-27 15:45:00,58.67,58.68,58.63,58.67,241100.0,43.9839,43.9914,43.9539,43.9839,241100.0
2014-10-27 15:50:00,58.67,58.67,58.64,58.66,280500.0,43.9839,43.9839,43.9614,43.9764,280500.0
2014-10-27 15:55:00,58.66,58.7,58.64,58.65,454800.0,43.9764,44.0064,43.9614,43.9689,454800.0
2014-10-28 09:30:00,58.87,59.08,58.81,58.89,425700.0,44.1339,44.2913,44.0889,44.1489,425700.0
2014-10-28 09:35:00,58.9,59.01,58.89,59.0,203700.0,44.1564,44.2388,44.1489,44.2313,203700.0
2014-10-28 09:40:00,59.0,59.16,58.93,59.13,316500.0,44.2313,44.3513,44.1788,44.3288,316500.0
2014-10-28 09:45:00,59.13,59.13,59.0,59.02,215400.0,44.3288,44.3288,44.2313,44.2463,215400.0
2014-10-28 09:50:00,59.02,59.04,58.96,59.0,204900.0,44.2463,44.2613,44.2013,44.2313,204900.0
2014-10-28 09:55:00,58.99,59.02,58.95,59.0,83100.0,44.2238,44.2463,44.1938,44.2313,83100.0
2014-10-28 10:00:00,59.0,59.07,58.93,59.01,182700.0,44.2313,44.2838,44.1788,44.2388,182700.0
2014-10-28 10:05:00,59.01,59.07,59.0,59.03,91100.0,44.2388,44.2838,44.2313,44.2538,91100.0
2014-10-28 10:10:00,59.03,59.11,59.0,59.09,99600.0,44.2538,44.3138,44.2313,44.2988,99600.0
2014-10-28 10:15:00,59.09,59.11,59.01,59.01,191400.0,44.2988,44.3138,44.2388,44.2388,191400.0
2014-10-28 10:20:00,59.01,59.1,58.99,59.08,103100.0,44.2388,44.3063,44.2238,44.2913,103100.0
2014-10-28 10:25:00,59.08,59.08,59.02,59.07,70600.0,44.2913,44.2913,44.2463,44.2838,70600.0
2014-10-28 10:30:00,59.07,59.1,59.05,59.06,74100.0,44.2838,44.3063,44.2688,44.2763,74100.0
2014-10-28 10:35:00,59.07,59.13,59.05,59.11,69500.0,44.2838,44.3288,44.2688,44.3138,69500.0
2014-10-28 10:40:00,59.11,59.12,59.08,59.11,63000.0,44.3138,44.3213,44.2913,44.3138,63000.0
2014-10-28 10:45:00,59.11,59.13,59.05,59.05,76300.0,44.3138,44.3288,44.2688,44.2688,76300.0
2014-10-28 10:50:00,59.05,59.1,59.05,59.1,88500.0,44.2688,44.3063,44.2688,44.3063,88500.0
2014-10-28 10:55:00,59.1,59.14,59.07,59.13,43800.0,44.3063,44.3363,44.2838,44.3288,43800.0
2014-10-28 11:00:00,59.13,59.17,59.12,59.16,57900.0,44.3288,44.3588,44.3213,44.3513,57900.0
2014-10-28 11:05:00,59.16,59.18,59.14,59.16,56700.0,44.3513,44.3663,44.3363,44.3513,56700.0
2014-10-28 11:10:00,59.16,59.2,59.15,59.19,74200.0,44.3513,44.3813,44.3438,44.3738,74200.0
2014-10-28 11:15:00,59.19,59.26,59.19,59.22,137100.0,44.3738,44.4262,44.3738,44.3963,137100.0
2014-10-28 11:20:00,59.23,59.28,59.22,59.27,78200.0,44.4037,44.4412,44.3963,44.4337,78200.0
2014-10-28 11:25:00,59.28,59.3,59.25,59.25,119900.0,44.4412,44.4562,44.4187,44.4187,119900.0
2014-10-28 11:30:00,59.27,59.28,59.24,59.24,108200.0,44.4337,44.4412,44.4112,44.4112,108200.0
2014-10-28 11:35:00,59.24,59.25,59.2,59.23,187900.0,44.4112,44.4187,44.3813,44.4037,187900.0
2014-10-28 11:40:00,59.22,59.28,59.22,59.22,143700.0,44.3963,44.4412,44.3963,44.3963,143700.0
2014-10-28 11:45:00,59.22,59.25,59.21,59.21,73800.0,44.3963,44.4187,44.3888,44.3888,73800.0
2014-10-28 11:50:00,59.21,59.22,59.1,59.12,239400.0,44.3888,44.3963,44.3063,44.3213,239400.0
2014-10-28 11:55:00,59.12,59.13,59.09,59.1,70700.0,44.3213,44.3288,44.2988,44.3063,70700.0
2014-10-28 12:00:00,59.1,59.17,59.09,59.16,56800.0,44.3063,44.3588,44.2988,44.3513,56800.0
2014-10-28 12:05:00,59.16,59.19,59.12,59.17,64600.0,44.3513,44.3738,44.3213,44.3588,64600.0
2014-10-28 12:10:00,59.17,59.21,59.16,59.16,88200.0,44.3588,44.3888,44.3513,44.3513,88200.0
2014-10-28 12:15:00,59.16,59.2,59.13,59.13,83200.0,44.3513,44.3813,44.3288,44.3288,83200.0
2014-10-28 12:20:00,59.13,59.2,59.13,59.2,55800.0,44.3288,44.3813,44.3288,44.3813,55800.0
2014-10-28 12:25:00,59.19,59.21,59.18,59.19,78400.0,44.3738,44.3888,44.3663,44.3738,78400.0
2014-10-28 12:30:00,59.19,59.22,59.17,59.22,87900.0,44.3738,44.3963,44.3588,44.3963,87900.0
2014-10-28 12:35:00,59.22,59.24,59.19,59.2,147800.0,44.3963,44.4112,44.3738,44.3813,147800.0
2014-10-28 12:40:00,59.2,59.22,59.18,59.18,49600.0,44.3813,44.3963,44.3663,44.3663,49600.0
2014-10-28 12:45:00,59.18,59.19,59.12,59.15,70600.0,44.3663,44.3738,44.3213,44.3438,70600.0
2014-10-28 12:50:00,59.14,59.19,59.12,59.18,37700.0,44.3363,44.3738,44.3213,44.3663,37700.0
2014-10-28 12:55:00,59.17,59.19,59.14,59.17,48000.0,44.3588,44.3738,44.3363,44.3588,48000.0
2014-10-28 13:00:00,59.17,59.23,59.17,59.22,55500.0,44.3588,44.4037,44.3588,44.3963,55500.0
2014-10-28 13:05:00,59.22,59.25,59.2,59.24,48600.0,44.3963,44.4187,44.3813,44.4112,48600.0
2014-10-28 13:10:00,59.23,59.25,59.22,59.23,43400.0,44.4037,44.4187,44.3963,44.4037,43400.0
2014-10-28 13:15:00,59.23,59.25,59.23,59.23,23600.0,44.4037,44.4187,44.4037,44.4037,23600.0
2014-10-28 13:20:00,59.24,59.26,59.23,59.26,61500.0,44.4112,44.4262,44.4037,44.4262,61500.0
2014-10-28 13:25:00,59.26,59.28,59.23,59.23,66100.0,44.4262,44.4412,44.4037,44.4037,66100.0
2014-10-28 13:30:00,59.25,59.27,59.21,59.24,53000.0,44.4187,44.4337,44.3888,44.4112,53000.0
2014-10-28 13:35:00,59.24,59.29,59.23,59.27,65900.0,44.4112,44.4487,44.4037,44.4337,65900.0
2014-10-28 13:40:00,59.28,59.34,59.27,59.33,127300.0,44.4412,44.4862,44.4337,44.4787,127300.0
2014-10-28 13:45:00,59.32,59.33,59.29,59.3,69100.0,44.4712,44.4787,44.4487,44.4562,69100.0
2014-10-28 13:50:00,59.29,59.35,59.28,59.31,91300.0,44.4487,44.4937,44.4412,44.4637,91300.0
2014-10-28 13:55:00,59.31,59.35,59.28,59.33,79500.0,44.4637,44.4937,44.4412,44.4787,79500.0
2014-10-28 14:00:00,59.33,59.39,59.32,59.35,239400.0,44.4787,44.5237,44.4712,44.4937,239400.0
2014-10-28 14:05:00,59.35,59.35,59.32,59.32,54800.0,44.4937,44.4937,44.4712,44.4712,54800.0
2014-10-28 14:10:00,59.33,59.36,59.32,59.33,85100.0,44.4787,44.5012,44.4712,44.4787,85100.0
2014-10-28 14:15:00,59.34,59.36,59.33,59.34,67800.0,44.4862,44.5012,44.4787,44.4862,67800.0
2014-10-28 14:20:00,59.35,59.36,59.32,59.36,54300.0,44.4937,44.5012,44.4712,44.5012,54300.0
2014-10-28 14:25:00,59.35,59.4,59.35,59.4,68700.0,44.4937,44.5312,44.4937,44.5312,68700.0
2014-10-28 14:30:00,59.4,59.43,59.39,59.4,130200.0,44.5312,44.5537,44.5237,44.5312,130200.0
2014-10-28 14:35:00,59.4,59.42,59.39,59.4,81500.0,44.5312,44.5462,44.5237,44.5312,81500.0
2014-10-28 14:40:00,59.4,59.43,59.4,59.43,57400.0,44.5312,44.5537,44.5312,44.5537,57400.0
2014-10-28 14:45:00,59.42,59.43,59.39,59.42,103200.0,44.5462,44.5537,44.5237,44.5462,103200.0
2014-10-28 14:50:00,59.42,59.46,59.41,59.45,158900.0,44.5462,44.5762,44.5387,44.5687,158900.0
2014-10-28 14:55:00,59.45,59.48,59.44,59.47,154600.0,44.5687,44.5912,44.5612,44.5837,154600.0
2014-10-28 15:00:00,59.47,59.6,59.46,59.59,227500.0,44.5837,44.6811,44.5762,44.6736,227500.0
2014-10-28 15:05:00,59.59,59.62,59.55,59.56,142500.0,44.6736,44.6961,44.6436,44.6511,142500.0
2014-10-28 15:10:00,59.56,59.62,59.56,59.6,121400.0,44.6511,44.6961,44.6511,44.6811,121400.0
2014-10-28 15:15:00,59.61,59.63,59.59,59.59,89200.0,44.6886,44.7036,44.6736,44.6736,89200.0
2014-10-28 15:20:00,59.6,59.62,59.58,59.62,181300.0,44.6811,44.6961,44.6661,44.6961,181300.0
2014-10-28 15:25:00,59.62,59.67,59.58,59.62,199900.0,44.6961,44.7336,44.6661,44.6961,199900.0
2014-10-28 15:30:00,59.62,59.69,59.62,59.62,218200.0,44.6961,44.7486,44.6961,44.6961,218200.0
2014-10-28 15:35:00,59.63,59.67,59.62,59.66,236900.0,44.7036,44.7336,44.6961,44.7261,236900.0
2014-10-28 15:40:00,59.65,59.68,59.6,59.61,333300.0,44.7186,44.7411,44.6811,44.6886,333300.0
2014-10-28 15:45:00,59.61,59.61,59.51,59.53,391700.0,44.6886,44.6886,44.6137,44.6287,391700.0
2014-10-28 15:50:00,59.53,59.58,59.52,59.57,436200.0,44.6287,44.6661,44.6212,44.6586,436200.0
2014-10-28 15:55:00,59.58,59.65,59.58,59.63,655100.0,44.6661,44.7186,44.6661,44.7036,655100.0
2014-10-29 09:30:00,59.62,59.67,59.33,59.33,329700.0,44.6961,44.7336,44.4787,44.4787,329700.0
2014-10-29 09:35:00,59.36,59.54,59.33,59.47,159000.0,44.5012,44.6362,44.4787,44.5837,159000.0
2014-10-29 09:40:00,59.47,59.54,59.45,59.52,131300.0,44.5837,44.6362,44.5687,44.6212,131300.0
2014-10-29 09:45:00,59.53,59.55,59.46,59.5,100700.0,44.6287,44.6436,44.5762,44.6062,100700.0
2014-10-29 09:50:00,59.49,59.61,59.46,59.61,163300.0,44.5987,44.6886,44.5762,44.6886,163300.0
2014-10-29 09:55:00,59.61,59.7,59.61,59.7,123600.0,44.6886,44.7561,44.6886,44.7561,123600.0
2014-10-29 10:00:00,59.7,59.78,59.66,59.75,220200.0,44.7561,44.8161,44.7261,44.7936,220200.0
2014-10-29 10:05:00,59.75,59.75,59.65,59.69,190500.0,44.7936,44.7936,44.7186,44.7486,190500.0
2014-10-29 10:10:00,59.68,59.7,59.59,59.6,302900.0,44.7411,44.7561,44.6736,44.6811,302900.0
2014-10-29 10:15:00,59.6,59.6,59.55,59.6,251800.0,44.6811,44.6811,44.6436,44.6811,251800.0
2014-10-29 10:20:00,59.6,59.61,59.53,59.55,159300.0,44.6811,44.6886,44.6287,44.6436,159300.0
2014-10-29 10:25:00,59.55,59.56,59.43,59.44,204400.0,44.6436,44.6511,44.5537,44.5612,204400.0
2014-10-29 10:30:00,59.44,59.55,59.44,59.54,191000.0,44.5612,44.6436,44.5612,44.6362,191000.0
2014-10-29 10:35:00,59.53,59.55,59.51,59.53,137000.0,44.6287,44.6436,44.6137,44.6287,137000.0
2014-10-29 10:40:00,59.53,59.55,59.46,59.53,152900.0,44.6287,44.6436,44.5762,44.6287,152900.0
2014-10-29 10:45:00,59.53,59.53,59.4,59.4,106600.0,44.6287,44.6287,44.5312,44.5312,106600.0
2014-10-29 10:50:00,59.39,59.4,59.32,59.33,134500.0,44.5237,44.5312,44.4712,44.4787,134500.0
2014-10-29 10:55:00,59.33,59.39,59.32,59.35,118100.0,44.4787,44.5237,44.4712,44.4937,118100.0
2014-10-29 11:00:00,59.35,59.39,59.27,59.3,127300.0,44.4937,44.5237,44.4337,44.4562,127300.0
2014-10-29 11:05:00,59.3,59.31,59.26,59.26,113700.0,44.4562,44.4637,44.4262,44.4262,113700.0
2014-10-29 11:10:00,59.27,59.3,59.26,59.27,108800.0,44.4337,44.4562,44.4262,44.4337,108800.0
2014-10-29 11:15:00,59.26,59.27,59.21,59.22,67000.0,44.4262,44.4337,44.3888,44.3963,67000.0
2014-10-29 11:20:00,59.23,59.24,59.22,59.23,51900.0,44.4037,44.4112,44.3963,44.4037,51900.0
2014-10-29 11:25:00,59.23,59.29,59.22,59.28,123100.0,44.4037,44.4487,44.3963,44.4412,123100.0
2014-10-29 11:30:00,59.28,59.29,59.26,59.27,67400.0,44.4412,44.4487,44.4262,44.4337,67400.0
2014-10-29 11:35:00,59.27,59.27,59.16,59.16,119600.0,44.4337,44.4337,44.3513,44.3513,119600.0
2014-10-29 11:40:00,59.16,59.22,59.14,59.19,151900.0,44.3513,44.3963,44.3363,44.3738,151900.0
2014-10-29 11:45:00,59.19,59.26,59.15,59.21,86300.0,44.3738,44.4262,44.3438,44.3888,86300.0
2014-10-29 11:50:00,59.22,59.26,59.2,59.22,64300.0,44.3963,44.4262,44.3813,44.3963,64300.0
2014-10-29 11:55:00,59.22,59.26,59.18,59.25,36200.0,44.3963,44.4262,44.3663,44.4187,36200.0
2014-10-29 12:00:00,59.26,59.26,59.11,59.11,79300.0,44.4262,44.4262,44.3138,44.3138,79300.0
2014-10-29 12:05:00,59.12,59.17,59.11,59.16,54800.0,44.3213,44.3588,44.3138,44.3513,54800.0
2014-10-29 12:10:00,59.16,59.2,59.13,59.19,51800.0,44.3513,44.3813,44.3288,44.3738,51800.0
2014-10-29 12:15:00,59.19,59.2,59.11,59.14,97200.0,44.3738,44.3813,44.3138,44.3363,97200.0
2014-10-29 12:20:00,59.14,59.17,59.1,59.12,55300.0,44.3363,44.3588,44.3063,44.3213,55300.0
2014-10-29 12:25:00,59.12,59.14,59.1,59.1,35700.0,44.3213,44.3363,44.3063,44.3063,35700.0
2014-10-29 12:30:00,59.1,59.12,59.07,59.09,64000.0,44.3063,44.3213,44.2838,44.2988,64000.0
2014-10-29 12:35:00,59.08,59.13,59.07,59.11,54500.0,44.2913,44.3288,44.2838,44.3138,54500.0
2014-10-29 12:40:00,59.12,59.14,59.07,59.08,91900.0,44.3213,44.3363,44.2838,44.2913,91900.0
2014-10-29 12:45:00,59.08,59.08,59.02,59.03,141000.0,44.2913,44.2913,44.2463,44.2538,141000.0
2014-10-29 12:50:00,59.03,59.04,59.0,59.0,113000.0,44.2538,44.2613,44.2313,44.2313,113000.0
2014-10-29 12:55:00,59.0,59.03,59.0,59.0,113600.0,44.2313,44.2538,44.2313,44.2313,113600.0
2014-10-29 13:00:00,59.01,59.02,58.98,58.98,45400.0,44.2388,44.2463,44.2163,44.2163,45400.0
2014-10-29 13:05:00,58.99,59.03,58.98,58.99,100700.0,44.2238,44.2538,44.2163,44.2238,100700.0
2014-10-29 13:10:00,58.98,59.01,58.98,58.99,75800.0,44.2163,44.2388,44.2163,44.2238,75800.0
2014-10-29 13:15:00,58.99,59.0,58.98,58.99,44100.0,44.2238,44.2313,44.2163,44.2238,44100.0
2014-10-29 13:20:00,58.99,59.03,58.99,59.03,55900.0,44.2238,44.2538,44.2238,44.2538,55900.0
2014-10-29 13:25:00,59.02,59.13,59.02,59.13,145200.0,44.2463,44.3288,44.2463,44.3288,145200.0
2014-10-29 13:30:00,59.12,59.14,59.08,59.09,102100.0,44.3213,44.3363,44.2913,44.2988,102100.0
2014-10-29 13:35:00,59.09,59.09,58.99,59.02,85000.0,44.2988,44.2988,44.2238,44.2463,85000.0
2014-10-29 13:40:00,59.02,59.04,58.96,58.97,151400.0,44.2463,44.2613,44.2013,44.2088,151400.0
2014-10-29 13:45:00,58.97,59.05,58.96,59.04,128800.0,44.2088,44.2688,44.2013,44.2613,128800.0
2014-10-29 13:50:00,59.04,59.04,58.98,58.99,107300.0,44.2613,44.2613,44.2163,44.2238,107300.0
2014-10-29 13:55:00,59.0,59.02,58.94,59.02,223000.0,44.2313,44.2463,44.1863,44.2463,223000.0
2014-10-29 14:00:00,59.01,59.04,58.83,58.87,319000.0,44.2388,44.2613,44.1039,44.1339,319000.0
2014-10-29 14:05:00,58.85,58.93,58.76,58.91,324700.0,44.1189,44.1788,44.0514,44.1639,324700.0
2014-10-29 14:10:00,58.91,59.18,58.89,59.11,765900.0,44.1639,44.3663,44.1489,44.3138,765900.0
2014-10-29 14:15:00,59.1,59.1,58.87,58.96,490200.0,44.3063,44.3063,44.1339,44.2013,490200.0
2014-10-29 14:20:00,58.97,59.2,58.96,59.19,353700.0,44.2088,44.3813,44.2013,44.3738,353700.0
2014-10-29 14:25:00,59.19,59.31,59.13,59.23,521400.0,44.3738,44.4637,44.3288,44.4037,521400.0
2014-10-29 14:30:00,59.23,59.26,59.04,59.17,435700.0,44.4037,44.4262,44.2613,44.3588,435700.0
2014-10-29 14:35:00,59.18,59.22,59.06,59.06,231000.0,44.3663,44.3963,44.2763,44.2763,231000.0
2014-10-29 14:40:00,59.05,59.11,59.02,59.03,145600.0,44.2688,44.3138,44.2463,44.2538,145600.0
2014-10-29 14:45:00,59.04,59.05,58.87,58.94,200100.0,44.2613,44.2688,44.1339,44.1863,200100.0
2014-10-29 14:50:00,58.93,58.94,58.85,58.92,164300.0,44.1788,44.1863,44.1189,44.1713,164300.0
2014-10-29 14:55:00,58.91,58.95,58.81,58.94,348700.0,44.1639,44.1938,44.0889,44.1863,348700.0
2014-10-29 15:00:00,58.94,59.02,58.9,58.92,212400.0,44.1863,44.2463,44.1564,44.1713,212400.0
2014-10-29 15:05:00,58.92,59.0,58.8,58.81,228500.0,44.1713,44.2313,44.0814,44.0889,228500.0
2014-10-29 15:10:00,58.81,58.83,58.76,58.79,274800.0,44.0889,44.1039,44.0514,44.0739,274800.0
2014-10-29 15:15:00,58.8,58.9,58.78,58.89,301600.0,44.0814,44.1564,44.0664,44.1489,301600.0
2014-10-29 15:20:00,58.9,59.01,58.9,58.96,279500.0,44.1564,44.2388,44.1564,44.2013,279500.0
2014-10-29 15:25:00,58.97,59.07,58.96,59.06,157000.0,44.2088,44.2838,44.2013,44.2763,157000.0
2014-10-29 15:30:00,59.06,59.32,59.05,59.23,370900.0,44.2763,44.4712,44.2688,44.4037,370900.0
2014-10-29 15:35:00,59.23,59.29,59.19,59.29,222300.0,44.4037,44.4487,44.3738,44.4487,222300.0
2014-10-29 15:40:00,59.29,59.37,59.27,59.34,248800.0,44.4487,44.5087,44.4337,44.4862,248800.0
2014-10-29 15:45:00,59.34,59.35,59.26,59.31,365500.0,44.4862,44.4937,44.4262,44.4637,365500.0
2014-10-29 15:50:00,59.3,59.32,59.27,59.28,247000.0,44.4562,44.4712,44.4337,44.4412,247000.0
2014-10-29 15:55:00,59.28,59.32,59.23,59.27,595900.0,44.4412,44.4712,44.4037,44.4337,595900.0
2014-10-30 09:30:00,58.94,59.23,58.94,59.2,567000.0,44.1863,44.4037,44.1863,44.3813,567000.0
2014-10-30 09:35:00,59.19,59.31,59.11,59.22,306400.0,44.3738,44.4637,44.3138,44.3963,306400.0
2014-10-30 09:40:00,59.21,59.33,59.1,59.32,97300.0,44.3888,44.4787,44.3063,44.4712,97300.0
2014-10-30 09:45:00,59.33,59.33,59.2,59.28,131500.0,44.4787,44.4787,44.3813,44.4412,131500.0
2014-10-30 09:50:00,59.28,59.42,59.27,59.33,200100.0,44.4412,44.5462,44.4337,44.4787,200100.0
2014-10-30 09:55:00,59.33,59.33,59.08,59.08,298500.0,44.4787,44.4787,44.2913,44.2913,298500.0
2014-10-30 10:00:00,59.09,59.1,58.92,58.96,407800.0,44.2988,44.3063,44.1713,44.2013,407800.0
2014-10-30 10:05:00,58.96,59.11,58.96,59.06,155500.0,44.2013,44.3138,44.2013,44.2763,155500.0
2014-10-30 10:10:00,59.05,59.12,59.03,59.09,68300.0,44.2688,44.3213,44.2538,44.2988,68300.0
2014-10-30 10:15:00,59.08,59.16,59.01,59.16,234000.0,44.2913,44.3513,44.2388,44.3513,234000.0
2014-10-30 10:20:00,59.16,59.18,59.05,59.15,88100.0,44.3513,44.3663,44.2688,44.3438,88100.0
2014-10-30 10:25:00,59.15,59.19,59.12,59.19,75600.0,44.3438,44.3738,44.3213,44.3738,75600.0
2014-10-30 10:30:00,59.19,59.24,59.18,59.23,127900.0,44.3738,44.4112,44.3663,44.4037,127900.0
2014-10-30 10:35:00,59.23,59.23,59.15,59.17,90600.0,44.4037,44.4037,44.3438,44.3588,90600.0
2014-10-30 10:40:00,59.17,59.2,59.15,59.2,94700.0,44.3588,44.3813,44.3438,44.3813,94700.0
2014-10-30 10:45:00,59.19,59.21,59.09,59.12,140700.0,44.3738,44.3888,44.2988,44.3213,140700.0
2014-10-30 10:50:00,59.12,59.21,59.1,59.2,143800.0,44.3213,44.3888,44.3063,44.3813,143800.0
2014-10-30 10:55:00,59.2,59.28,59.17,59.28,291100.0,44.3813,44.4412,44.3588,44.4412,291100.0
2014-10-30 11:00:00,59.27,59.33,59.16,59.19,313800.0,44.4337,44.4787,44.3513,44.3738,313800.0
2014-10-30 11:05:00,59.19,59.31,59.18,59.3,152300.0,44.3738,44.4637,44.3663,44.4562,152300.0
2014-10-30 11:10:00,59.31,59.35,59.28,59.3,324900.0,44.4637,44.4937,44.4412,44.4562,324900.0
2014-10-30 11:15:00,59.3,59.32,59.21,59.23,122300.0,44.4562,44.4712,44.3888,44.4037,122300.0
2014-10-30 11:20:00,59.24,59.25,59.12,59.12,150000.0,44.4112,44.4187,44.3213,44.3213,150000.0
2014-10-30 11:25:00,59.12,59.19,59.09,59.16,127900.0,44.3213,44.3738,44.2988,44.3513,127900.0
2014-10-30 11:30:00,59.16,59.2,59.12,59.18,94800.0,44.3513,44.3813,44.3213,44.3663,94800.0
2014-10-30 11:35:00,59.19,59.25,59.14,59.14,83100.0,44.3738,44.4187,44.3363,44.3363,83100.0
2014-10-30 11:40:00,59.15,59.24,59.15,59.22,178800.0,44.3438,44.4112,44.3438,44.3963,178800.0
2014-10-30 11:45:00,59.23,59.3,59.22,59.25,283400.0,44.4037,44.4562,44.3963,44.4187,283400.0
2014-10-30 11:50:00,59.25,59.26,59.21,59.26,70700.0,44.4187,44.4262,44.3888,44.4262,70700.0
2014-10-30 11:55:00,59.25,59.31,59.25,59.28,96700.0,44.4187,44.4637,44.4187,44.4412,96700.0
2014-10-30 12:00:00,59.29,59.3,59.23,59.25,78000.0,44.4487,44.4562,44.4037,44.4187,78000.0
2014-10-30 12:05:00,59.26,59.26,59.21,59.26,64400.0,44.4262,44.4262,44.3888,44.4262,64400.0
2014-10-30 12:10:00,59.26,59.28,59.25,59.26,118200.0,44.4262,44.4412,44.4187,44.4262,118200.0
2014-10-30 12:15:00,59.27,59.27,59.2,59.27,59400.0,44.4337,44.4337,44.3813,44.4337,59400.0
2014-10-30 12:20:00,59.26,59.32,59.25,59.28,85000.0,44.4262,44.4712,44.4187,44.4412,85000.0
2014-10-30 12:25:00,59.28,59.34,59.27,59.32,88100.0,44.4412,44.4862,44.4337,44.4712,88100.0
2014-10-30 12:30:00,59.32,59.4,59.31,59.39,121100.0,44.4712,44.5312,44.4637,44.5237,121100.0
2014-10-30 12:35:00,59.39,59.41,59.36,59.4,80800.0,44.5237,44.5387,44.5012,44.5312,80800.0
2014-10-30 12:40:00,59.39,59.41,59.38,59.4,53800.0,44.5237,44.5387,44.5162,44.5312,53800.0
2014-10-30 12:45:00,59.4,59.41,59.38,59.4,61800.0,44.5312,44.5387,44.5162,44.5312,61800.0
2014-10-30 12:50:00,59.4,59.4,59.36,59.37,35700.0,44.5312,44.5312,44.5012,44.5087,35700.0
2014-10-30 12:55:00,59.36,59.4,59.36,59.37,113900.0,44.5012,44.5312,44.5012,44.5087,113900.0
2014-10-30 13:00:00,59.37,59.4,59.36,59.36,78600.0,44.5087,44.5312,44.5012,44.5012,78600.0
2014-10-30 13:05:00,59.37,59.4,59.33,59.35,89100.0,44.5087,44.5312,44.4787,44.4937,89100.0
2014-10-30 13:10:00,59.35,59.4,59.34,59.39,95800.0,44.4937,44.5312,44.4862,44.5237,95800.0
2014-10-30 13:15:00,59.4,59.59,59.38,59.51,201900.0,44.5312,44.6736,44.5162,44.6137,201900.0
2014-10-30 13:20:00,59.52,59.6,59.52,59.54,110200.0,44.6212,44.6811,44.6212,44.6362,110200.0
2014-10-30 13:25:00,59.54,59.55,59.39,59.53,81600.0,44.6362,44.6436,44.5237,44.6287,81600.0
2014-10-30 13:30:00,59.54,59.57,59.52,59.53,193000.0,44.6362,44.6586,44.6212,44.6287,193000.0
2014-10-30 13:35:00,59.53,59.63,59.45,59.62,59900.0,44.6287,44.7036,44.5687,44.6961,59900.0
2014-10-30 13:40:00,59.62,59.64,59.59,59.63,40600.0,44.6961,44.7111,44.6736,44.7036,40600.0
2014-10-30 13:45:00,59.63,59.64,59.57,59.59,132000.0,44.7036,44.7111,44.6586,44.6736,132000.0
2014-10-30 13:50:00,59.6,59.68,59.6,59.68,80800.0,44.6811,44.7411,44.6811,44.7411,80800.0
2014-10-30 13:55:00,59.68,59.68,59.6,59.61,311900.0,44.7411,44.7411,44.6811,44.6886,311900.0
2014-10-30 14:00:00,59.61,59.62,59.54,59.56,159200.0,44.6886,44.6961,44.6362,44.6511,159200.0
2014-10-30 14:05:00,59.56,59.62,59.54,59.59,132200.0,44.6511,44.6961,44.6362,44.6736,132200.0
2014-10-30 14:10:00,59.59,59.6,59.5,59.51,174900.0,44.6736,44.6811,44.6062,44.6137,174900.0
2014-10-30 14:15:00,59.51,59.52,59.46,59.46,186000.0,44.6137,44.6212,44.5762,44.5762,186000.0
2014-10-30 14:20:00,59.46,59.53,59.46,59.52,186400.0,44.5762,44.6287,44.5762,44.6212,186400.0
2014-10-30 14:25:00,59.52,59.54,59.47,59.51,144200.0,44.6212,44.6362,44.5837,44.6137,144200.0
2014-10-30 14:30:00,59.51,59.52,59.47,59.5,87700.0,44.6137,44.6212,44.5837,44.6062,87700.0
2014-10-30 14:35:00,59.5,59.52,59.47,59.5,193500.0,44.6062,44.6212,44.5837,44.6062,193500.0
2014-10-30 14:40:00,59.5,59.5,59.47,59.48,90300.0,44.6062,44.6062,44.5837,44.5912,90300.0
2014-10-30 14:45:00,59.47,59.5,59.33,59.34,128800.0,44.5837,44.6062,44.4787,44.4862,128800.0
2014-10-30 14:50:00,59.34,59.34,59.25,59.25,156600.0,44.4862,44.4862,44.4187,44.4187,156600.0
2014-10-30 14:55:00,59.24,59.28,59.2,59.26,121900.0,44.4112,44.4412,44.3813,44.4262,121900.0
2014-10-30 15:00:00,59.25,59.28,59.17,59.17,263500.0,44.4187,44.4412,44.3588,44.3588,263500.0
2014-10-30 15:05:00,59.18,59.25,59.15,59.19,148000.0,44.3663,44.4187,44.3438,44.3738,148000.0
2014-10-30 15:10:00,59.2,59.3,59.19,59.24,93700.0,44.3813,44.4562,44.3738,44.4112,93700.0
2014-10-30 15:15:00,59.24,59.26,59.16,59.23,117700.0,44.4112,44.4262,44.3513,44.4037,117700.0
2014-10-30 15:20:00,59.23,59.26,59.2,59.23,150600.0,44.4037,44.4262,44.3813,44.4037,150600.0
2014-10-30 15:25:00,59.23,59.24,59.15,59.19,134200.0,44.4037,44.4112,44.3438,44.3738,134200.0
2014-10-30 15:30:00,59.19,59.25,59.16,59.24,111400.0,44.3738,44.4187,44.3513,44.4112,111400.0
2014-10-30 15:35:00,59.24,59.24,59.15,59.17,198300.0,44.4112,44.4112,44.3438,44.3588,198300.0
2014-10-30 15:40:00,59.17,59.22,59.15,59.19,154700.0,44.3588,44.3963,44.3438,44.3738,154700.0
2014-10-30 15:45:00,59.19,59.28,59.19,59.26,224100.0,44.3738,44.4412,44.3738,44.4262,224100.0
2014-10-30 15:50:00,59.26,59.3,59.25,59.25,299100.0,44.4262,44.4562,44.4187,44.4187,299100.0
2014-10-30 15:55:00,59.25,59.39,59.25,59.38,644000.0,44.4187,44.5237,44.4187,44.5162,644000.0
2014-10-31 09:30:00,60.12,60.2,59.95,60.08,702300.0,45.071,45.1309,44.9435,45.041,702300.0
2014-10-31 09:35:00,60.08,60.1,59.98,60.04,237500.0,45.041,45.056,44.966,45.011,237500.0
2014-10-31 09:40:00,60.03,60.04,59.88,60.0,238100.0,45.0035,45.011,44.891,44.981,238100.0
2014-10-31 09:45:00,60.0,60.01,59.87,59.92,149400.0,44.981,44.9885,44.8835,44.921,149400.0
2014-10-31 09:50:00,59.91,59.95,59.88,59.92,103900.0,44.9135,44.9435,44.891,44.921,103900.0
2014-10-31 09:55:00,59.92,60.03,59.92,59.99,159000.0,44.921,45.0035,44.921,44.9735,159000.0
2014-10-31 10:00:00,60.0,60.04,59.97,59.98,195700.0,44.981,45.011,44.9585,44.966,195700.0
2014-10-31 10:05:00,59.97,60.02,59.97,59.98,202500.0,44.9585,44.996,44.9585,44.966,202500.0
2014-10-31 10:10:00,59.97,60.02,59.94,59.97,335000.0,44.9585,44.996,44.936,44.9585,335000.0
2014-10-31 10:15:00,59.99,60.01,59.97,60.0,209400.0,44.9735,44.9885,44.9585,44.981,209400.0
2014-10-31 10:20:00,60.0,60.08,59.98,60.03,246600.0,44.981,45.041,44.966,45.0035,246600.0
2014-10-31 10:25:00,60.03,60.09,60.03,60.08,136100.0,45.0035,45.0485,45.0035,45.041,136100.0
2014-10-31 10:30:00,60.08,60.16,60.07,60.13,220900.0,45.041,45.101,45.0335,45.0785,220900.0
2014-10-31 10:35:00,60.13,60.18,60.12,60.16,486900.0,45.0785,45.1159,45.071,45.101,486900.0
2014-10-31 10:40:00,60.16,60.18,60.08,60.15,175500.0,45.101,45.1159,45.041,45.0935,175500.0
2014-10-31 10:45:00,60.16,60.19,60.13,60.17,122100.0,45.101,45.1234,45.0785,45.1085,122100.0
2014-10-31 10:50:00,60.16,60.25,60.15,60.2,218900.0,45.101,45.1684,45.0935,45.1309,218900.0
2014-10-31 10:55:00,60.2,60.29,60.19,60.29,407000.0,45.1309,45.1984,45.1234,45.1984,407000.0
2014-10-31 11:00:00,60.29,60.29,60.19,60.21,251400.0,45.1984,45.1984,45.1234,45.1384,251400.0
2014-10-31 11:05:00,60.23,60.33,60.22,60.31,187800.0,45.1534,45.2284,45.1459,45.2134,187800.0
2014-10-31 11:10:00,60.3,60.35,60.28,60.3,214900.0,45.2059,45.2434,45.1909,45.2059,214900.0
2014-10-31 11:15:00,60.3,60.38,60.29,60.38,285900.0,45.2059,45.2659,45.1984,45.2659,285900.0
2014-10-31 11:20:00,60.38,60.4,60.34,60.35,163100.0,45.2659,45.2809,45.2359,45.2434,163100.0
2014-10-31 11:25:00,60.35,60.41,60.34,60.4,199500.0,45.2434,45.2884,45.2359,45.2809,199500.0
2014-10-31 11:30:00,60.4,60.44,60.39,60.42,105900.0,45.2809,45.3109,45.2734,45.2959,105900.0
2014-10-31 11:35:00,60.42,60.44,60.4,60.42,216600.0,45.2959,45.3109,45.2809,45.2959,216600.0
2014-10-31 11:40:00,60.43,60.46,60.4,60.43,174100.0,45.3034,45.3259,45.2809,45.3034,174100.0
2014-10-31 11:45:00,60.42,60.49,60.42,60.46,150400.0,45.2959,45.3484,45.2959,45.3259,150400.0
2014-10-31 11:50:00,60.47,60.47,60.34,60.38,132700.0,45.3334,45.3334,45.2359,45.2659,132700.0
2014-10-31 11:55:00,60.37,60.43,60.34,60.4,93000.0,45.2584,45.3034,45.2359,45.2809,93000.0
2014-10-31 12:00:00,60.41,60.41,60.31,60.32,80900.0,45.2884,45.2884,45.2134,45.2209,80900.0
2014-10-31 12:05:00,60.32,60.34,60.3,60.33,91200.0,45.2209,45.2359,45.2059,45.2284,91200.0
2014-10-31 12:10:00,60.34,60.37,60.3,60.34,100700.0,45.2359,45.2584,45.2059,45.2359,100700.0
2014-10-31 12:15:00,60.34,60.37,60.29,60.3,73300.0,45.2359,45.2584,45.1984,45.2059,73300.0
2014-10-31 12:20:00,60.29,60.31,60.23,60.24,86000.0,45.1984,45.2134,45.1534,45.1609,86000.0
2014-10-31 12:25:00,60.24,60.31,60.24,60.26,73400.0,45.1609,45.2134,45.1609,45.1759,73400.0
2014-10-31 12:30:00,60.27,60.32,60.24,60.3,81900.0,45.1834,45.2209,45.1609,45.2059,81900.0
2014-10-31 12:35:00,60.3,60.32,60.24,60.25,106500.0,45.2059,45.2209,45.1609,45.1684,106500.0
2014-10-31 12:40:00,60.25,60.25,60.21,60.23,57300.0,45.1684,45.1684,45.1384,45.1534,57300.0
2014-10-31 12:45:00,60.23,60.28,60.22,60.28,247200.0,45.1534,45.1909,45.1459,45.1909,247200.0
2014-10-31 12:50:00,60.28,60.33,60.27,60.32,71300.0,45.1909,45.2284,45.1834,45.2209,71300.0
2014-10-31 12:55:00,60.31,60.36,60.29,60.33,91700.0,45.2134,45.2509,45.1984,45.2284,91700.0
2014-10-31 13:00:00,60.34,60.4,60.34,60.36,78600.0,45.2359,45.2809,45.2359,45.2509,78600.0
2014-10-31 13:05:00,60.37,60.42,60.37,60.39,118800.0,45.2584,45.2959,45.2584,45.2734,118800.0
2014-10-31 13:10:00,60.4,60.4,60.36,60.38,77500.0,45.2809,45.2809,45.2509,45.2659,77500.0
2014-10-31 13:15:00,60.37,60.39,60.36,60.39,73200.0,45.2584,45.2734,45.2509,45.2734,73200.0
2014-10-31 13:20:00,60.38,60.45,60.38,60.44,108700.0,45.2659,45.3184,45.2659,45.3109,108700.0
2014-10-31 13:25:00,60.45,60.45,60.39,60.39,99300.0,45.3184,45.3184,45.2734,45.2734,99300.0
2014-10-31 13:30:00,60.4,60.41,60.36,60.36,78600.0,45.2809,45.2884,45.2509,45.2509,78600.0
2014-10-31 13:35:00,60.37,60.39,60.36,60.38,50500.0,45.2584,45.2734,45.2509,45.2659,50500.0
2014-10-31 13:40:00,60.38,60.38,60.32,60.34,90200.0,45.2659,45.2659,45.2209,45.2359,90200.0
2014-10-31 13:45:00,60.34,60.36,60.3,60.31,150900.0,45.2359,45.2509,45.2059,45.2134,150900.0
2014-10-31 13:50:00,60.31,60.33,60.3,60.31,71500.0,45.2134,45.2284,45.2059,45.2134,71500.0
2014-10-31 13:55:00,60.31,60.31,60.28,60.31,64000.0,45.2134,45.2134,45.1909,45.2134,64000.0
2014-10-31 14:00:00,60.3,60.33,60.28,60.29,63200.0,45.2059,45.2284,45.1909,45.1984,63200.0
2014-10-31 14:05:00,60.3,60.33,60.26,60.33,103000.0,45.2059,45.2284,45.1759,45.2284,103000.0
2014-10-31 14:10:00,60.33,60.35,60.31,60.34,52800.0,45.2284,45.2434,45.2134,45.2359,52800.0
2014-10-31 14:15:00,60.35,60.36,60.33,60.34,128600.0,45.2434,45.2509,45.2284,45.2359,128600.0
2014-10-31 14:20:00,60.35,60.36,60.33,60.35,82300.0,45.2434,45.2509,45.2284,45.2434,82300.0
2014-10-31 14:25:00,60.35,60.36,60.33,60.35,77500.0,45.2434,45.2509,45.2284,45.2434,77500.0
2014-10-31 14:30:00,60.36,60.36,60.35,60.36,40200.0,45.2509,45.2509,45.2434,45.2509,40200.0
2014-10-31 14:35:00,60.36,60.36,60.35,60.35,64100.0,45.2509,45.2509,45.2434,45.2434,64100.0
2014-10-31 14:40:00,60.36,60.36,60.34,60.35,66900.0,45.2509,45.2509,45.2359,45.2434,66900.0
2014-10-31 14:45:00,60.34,60.34,60.26,60.26,125900.0,45.2359,45.2359,45.1759,45.1759,125900.0
2014-10-31 14:50:00,60.27,60.29,60.26,60.28,154000.0,45.1834,45.1984,45.1759,45.1909,154000.0
2014-10-31 14:55:00,60.28,60.36,60.27,60.35,107300.0,45.1909,45.2509,45.1834,45.2434,107300.0
2014-10-31 15:00:00,60.35,60.36,60.3,60.3,79200.0,45.2434,45.2509,45.2059,45.2059,79200.0
2014-10-31 15:05:00,60.31,60.32,60.3,60.3,388100.0,45.2134,45.2209,45.2059,45.2059,388100.0
2014-10-31 15:10:00,60.3,60.33,60.29,60.3,532000.0,45.2059,45.2284,45.1984,45.2059,532000.0
2014-10-31 15:15:00,60.3,60.32,60.27,60.28,200900.0,45.2059,45.2209,45.1834,45.1909,200900.0
2014-10-31 15:20:00,60.29,60.29,60.23,60.26,165400.0,45.1984,45.1984,45.1534,45.1759,165400.0
2014-10-31 15:25:00,60.26,60.3,60.25,60.27,193900.0,45.1759,45.2059,45.1684,45.1834,193900.0
2014-10-31 15:30:00,60.27,60.36,60.27,60.35,185400.0,45.1834,45.2509,45.1834,45.2434,185400.0
2014-10-31 15:35:00,60.36,60.39,60.35,60.38,201100.0,45.2509,45.2734,45.2434,45.2659,201100.0
2014-10-31 15:40:00,60.38,60.44,60.38,60.41,306000.0,45.2659,45.3109,45.2659,45.2884,306000.0
2014-10-31 15:45:00,60.42,60.44,60.4,60.44,349900.0,45.2959,45.3109,45.2809,45.3109,349900.0
2014-10-31 15:50:00,60.44,60.45,60.42,60.43,405300.0,45.3109,45.3184,45.2959,45.3034,405300.0
2014-10-31 15:55:00,60.42,60.54,60.42,60.47,1391100.0,45.2959,45.3858,45.2959,45.3334,1391100.0
2014-11-03 09:30:00,60.79,60.79,60.53,60.65,499700.0,45.5733,45.5733,45.3783,45.4683,499700.0
2014-11-03 09:35:00,60.65,60.74,60.54,60.63,288000.0,45.4683,45.5358,45.3858,45.4533,288000.0
2014-11-03 09:40:00,60.64,60.68,60.6,60.66,194000.0,45.4608,45.4908,45.4308,45.4758,194000.0
2014-11-03 09:45:00,60.65,60.66,60.51,60.56,149400.0,45.4683,45.4758,45.3633,45.4008,149400.0
2014-11-03 09:50:00,60.56,60.61,60.52,60.59,133900.0,45.4008,45.4383,45.3708,45.4233,133900.0
2014-11-03 09:55:00,60.59,60.64,60.57,60.58,133000.0,45.4233,45.4608,45.4083,45.4158,133000.0
2014-11-03 10:00:00,60.59,60.74,60.54,60.55,337900.0,45.4233,45.5358,45.3858,45.3933,337900.0
2014-11-03 10:05:00,60.54,60.62,60.5,60.51,171700.0,45.3858,45.4458,45.3558,45.3633,171700.0
2014-11-03 10:10:00,60.5,60.66,60.5,60.6,100600.0,45.3558,45.4758,45.3558,45.4308,100600.0
2014-11-03 10:15:00,60.6,60.61,60.52,60.52,66100.0,45.4308,45.4383,45.3708,45.3708,66100.0
2014-11-03 10:20:00,60.52,60.53,60.36,60.37,260800.0,45.3708,45.3783,45.2509,45.2584,260800.0
2014-11-03 10:25:00,60.37,60.43,60.36,60.42,100700.0,45.2584,45.3034,45.2509,45.2959,100700.0
2014-11-03 10:30:00,60.42,60.47,60.41,60.42,89400.0,45.2959,45.3334,45.2884,45.2959,89400.0
2014-11-03 10:35:00,60.43,60.49,60.43,60.47,54300.0,45.3034,45.3484,45.3034,45.3334,54300.0
2014-11-03 10:40:00,60.46,60.51,60.46,60.48,64700.0,45.3259,45.3633,45.3259,45.3409,64700.0
2014-11-03 10:45:00,60.47,60.53,60.47,60.48,195100.0,45.3334,45.3783,45.3334,45.3409,195100.0
2014-11-03 10:50:00,60.47,60.7,60.46,60.67,301100.0,45.3334,45.5058,45.3259,45.4833,301100.0
2014-11-03 10:55:00,60.67,60.84,60.61,60.8,418700.0,45.4833,45.6107,45.4383,45.5808,418700.0
2014-11-03 11:00:00,60.79,60.81,60.71,60.8,160800.0,45.5733,45.5882,45.5133,45.5808,160800.0
2014-11-03 11:05:00,60.8,60.84,60.78,60.81,117500.0,45.5808,45.6107,45.5658,45.5882,117500.0
2014-11-03 11:10:00,60.81,60.86,60.76,60.76,154100.0,45.5882,45.6257,45.5508,45.5508,154100.0
2014-11-03 11:15:00,60.77,60.84,60.75,60.79,149600.0,45.5583,45.6107,45.5433,45.5733,149600.0
2014-11-03 11:20:00,60.78,60.81,60.77,60.79,117100.0,45.5658,45.5882,45.5583,45.5733,117100.0
2014-11-03 11:25:00,60.79,60.79,60.73,60.75,87600.0,45.5733,45.5733,45.5283,45.5433,87600.0
2014-11-03 11:30:00,60.74,60.76,60.68,60.71,83400.0,45.5358,45.5508,45.4908,45.5133,83400.0
2014-11-03 11:35:00,60.71,60.72,60.68,60.71,90100.0,45.5133,45.5208,45.4908,45.5133,90100.0
2014-11-03 11:40:00,60.7,60.81,60.7,60.81,87500.0,45.5058,45.5882,45.5058,45.5882,87500.0
2014-11-03 11:45:00,60.8,60.85,60.77,60.85,64000.0,45.5808,45.6182,45.5583,45.6182,64000.0
2014-11-03 11:50:00,60.85,60.86,60.8,60.86,73700.0,45.6182,45.6257,45.5808,45.6257,73700.0
2014-11-03 11:55:00,60.86,60.88,60.85,60.87,62800.0,45.6257,45.6407,45.6182,45.6332,62800.0
2014-11-03 12:00:00,60.86,60.87,60.83,60.87,35900.0,45.6257,45.6332,45.6032,45.6332,35900.0
2014-11-03 12:05:00,60.87,60.96,60.86,60.93,116000.0,45.6332,45.7007,45.6257,45.6782,116000.0
2014-11-03 12:10:00,60.93,60.94,60.87,60.88,107600.0,45.6782,45.6857,45.6332,45.6407,107600.0
2014-11-03 12:15:00,60.87,60.93,60.87,60.92,58200.0,45.6332,45.6782,45.6332,45.6707,58200.0
2014-11-03 12:20:00,60.91,60.92,60.88,60.9,35000.0,45.6632,45.6707,45.6407,45.6557,35000.0
2014-11-03 12:25:00,60.91,60.94,60.88,60.9,94000.0,45.6632,45.6857,45.6407,45.6557,94000.0
2014-11-03 12:30:00,60.89,60.92,60.88,60.89,45800.0,45.6482,45.6707,45.6407,45.6482,45800.0
2014-11-03 12:35:00,60.88,60.88,60.82,60.84,75700.0,45.6407,45.6407,45.5957,45.6107,75700.0
2014-11-03 12:40:00,60.84,60.9,60.82,60.87,48700.0,45.6107,45.6557,45.5957,45.6332,48700.0
2014-11-03 12:45:00,60.88,60.89,60.86,60.89,28800.0,45.6407,45.6482,45.6257,45.6482,28800.0
2014-11-03 12:50:00,60.89,60.9,60.88,60.89,61600.0,45.6482,45.6557,45.6407,45.6482,61600.0
2014-11-03 12:55:00,60.89,60.95,60.89,60.94,167400.0,45.6482,45.6932,45.6482,45.6857,167400.0
2014-11-03 13:00:00,60.94,60.94,60.89,60.91,57100.0,45.6857,45.6857,45.6482,45.6632,57100.0
2014-11-03 13:05:00,60.91,60.96,60.91,60.94,49100.0,45.6632,45.7007,45.6632,45.6857,49100.0
2014-11-03 13:10:00,60.94,60.97,60.94,60.96,67300.0,45.6857,45.7082,45.6857,45.7007,67300.0
2014-11-03 13:15:00,60.95,60.99,60.95,60.98,85500.0,45.6932,45.7232,45.6932,45.7157,85500.0
2014-11-03 13:20:00,60.98,61.15,60.98,61.13,299300.0,45.7157,45.8431,45.7157,45.8281,299300.0
2014-11-03 13:25:00,61.13,61.14,61.1,61.1,59500.0,45.8281,45.8356,45.8057,45.8057,59500.0
2014-11-03 13:30:00,61.1,61.11,61.07,61.08,51100.0,45.8057,45.8132,45.7832,45.7907,51100.0
2014-11-03 13:35:00,61.08,61.11,61.07,61.09,74500.0,45.7907,45.8132,45.7832,45.7982,74500.0
2014-11-03 13:40:00,61.09,61.09,61.06,61.07,33900.0,45.7982,45.7982,45.7757,45.7832,33900.0
2014-11-03 13:45:00,61.07,61.08,61.05,61.07,42000.0,45.7832,45.7907,45.7682,45.7832,42000.0
2014-11-03 13:50:00,61.08,61.09,61.04,61.06,56800.0,45.7907,45.7982,45.7607,45.7757,56800.0
2014-11-03 13:55:00,61.06,61.07,61.04,61.05,78800.0,45.7757,45.7832,45.7607,45.7682,78800.0
2014-11-03 14:00:00,61.04,61.05,61.02,61.03,46300.0,45.7607,45.7682,45.7457,45.7532,46300.0
2014-11-03 14:05:00,61.02,61.03,60.99,61.01,37000.0,45.7457,45.7532,45.7232,45.7382,37000.0
2014-11-03 14:10:00,61.01,61.06,61.01,61.05,134900.0,45.7382,45.7757,45.7382,45.7682,134900.0
2014-11-03 14:15:00,61.04,61.09,61.04,61.06,93300.0,45.7607,45.7982,45.7607,45.7757,93300.0
2014-11-03 14:20:00,61.06,61.07,61.05,61.07,114900.0,45.7757,45.7832,45.7682,45.7832,114900.0
2014-11-03 14:25:00,61.07,61.1,61.07,61.07,129100.0,45.7832,45.8057,45.7832,45.7832,129100.0
2014-11-03 14:30:00,61.07,61.08,60.94,60.95,184900.0,45.7832,45.7907,45.6857,45.6932,184900.0
2014-11-03 14:35:00,60.95,60.96,60.9,60.93,188600.0,45.6932,45.7007,45.6557,45.6782,188600.0
2014-11-03 14:40:00,60.93,60.96,60.9,60.92,101700.0,45.6782,45.7007,45.6557,45.6707,101700.0
2014-11-03 14:45:00,60.92,60.94,60.85,60.89,133600.0,45.6707,45.6857,45.6182,45.6482,133600.0
2014-11-03 14:50:00,60.89,60.89,60.85,60.87,104900.0,45.6482,45.6482,45.6182,45.6332,104900.0
2014-11-03 14:55:00,60.86,60.89,60.85,60.88,79300.0,45.6257,45.6482,45.6182,45.6407,79300.0
2014-11-03 15:00:00,60.87,60.91,60.86,60.91,174400.0,45.6332,45.6632,45.6257,45.6632,174400.0
2014-11-03 15:05:00,60.91,60.93,60.9,60.91,109300.0,45.6632,45.6782,45.6557,45.6632,109300.0
2014-11-03 15:10:00,60.92,60.95,60.92,60.93,122600.0,45.6707,45.6932,45.6707,45.6782,122600.0
2014-11-03 15:15:00,60.92,60.92,60.85,60.86,107600.0,45.6707,45.6707,45.6182,45.6257,107600.0
2014-11-03 15:20:00,60.86,60.87,60.84,60.86,81100.0,45.6257,45.6332,45.6107,45.6257,81100.0
2014-11-03 15:25:00,60.86,60.86,60.72,60.75,137600.0,45.6257,45.6257,45.5208,45.5433,137600.0
2014-11-03 15:30:00,60.74,60.79,60.71,60.79,127700.0,45.5358,45.5733,45.5133,45.5733,127700.0
2014-11-03 15:35:00,60.79,60.8,60.76,60.79,135000.0,45.5733,45.5808,45.5508,45.5733,135000.0
2014-11-03 15:40:00,60.79,60.79,60.71,60.72,239800.0,45.5733,45.5733,45.5133,45.5208,239800.0
2014-11-03 15:45:00,60.72,60.8,60.71,60.73,266400.0,45.5208,45.5808,45.5133,45.5283,266400.0
2014-11-03 15:50:00,60.73,60.81,60.72,60.8,246900.0,45.5283,45.5882,45.5208,45.5808,246900.0
2014-11-03 15:55:00,60.8,60.93,60.8,60.88,585400.0,45.5808,45.6782,45.5808,45.6407,585400.0
2014-11-04 09:30:00,60.24,60.37,60.05,60.08,817500.0,45.1609,45.2584,45.0185,45.041,817500.0
2014-11-04 09:35:00,60.08,60.14,59.97,59.97,389900.0,45.041,45.086,44.9585,44.9585,389900.0
2014-11-04 09:40:00,59.97,60.0,59.67,59.68,515600.0,44.9585,44.981,44.7336,44.7411,515600.0
2014-11-04 09:45:00,59.68,59.83,59.63,59.81,458800.0,44.7411,44.8536,44.7036,44.8386,458800.0
2014-11-04 09:50:00,59.8,59.98,59.8,59.95,365600.0,44.8311,44.966,44.8311,44.9435,365600.0
2014-11-04 09:55:00,59.95,59.96,59.72,59.78,266700.0,44.9435,44.951,44.7711,44.8161,266700.0
2014-11-04 10:00:00,59.78,59.95,59.76,59.84,275600.0,44.8161,44.9435,44.8011,44.8611,275600.0
2014-11-04 10:05:00,59.84,59.91,59.75,59.87,193700.0,44.8611,44.9135,44.7936,44.8835,193700.0
2014-11-04 10:10:00,59.87,59.96,59.87,59.92,170100.0,44.8835,44.951,44.8835,44.921,170100.0
2014-11-04 10:15:00,59.92,59.92,59.79,59.89,193800.0,44.921,44.921,44.8236,44.8985,193800.0
2014-11-04 10:20:00,59.9,59.94,59.87,59.87,253200.0,44.906,44.936,44.8835,44.8835,253200.0
2014-11-04 10:25:00,59.87,59.9,59.8,59.81,162200.0,44.8835,44.906,44.8311,44.8386,162200.0
2014-11-04 10:30:00,59.81,59.82,59.73,59.73,213700.0,44.8386,44.8461,44.7786,44.7786,213700.0
2014-11-04 10:35:00,59.74,59.82,59.73,59.78,215200.0,44.7861,44.8461,44.7786,44.8161,215200.0
2014-11-04 10:40:00,59.77,59.9,59.77,59.85,159500.0,44.8086,44.906,44.8086,44.8686,159500.0
2014-11-04 10:45:00,59.84,59.84,59.75,59.75,125400.0,44.8611,44.8611,44.7936,44.7936,125400.0
2014-11-04 10:50:00,59.75,59.77,59.72,59.73,64400.0,44.7936,44.8086,44.7711,44.7786,64400.0
2014-11-04 10:55:00,59.73,59.73,59.58,59.62,233200.0,44.7786,44.7786,44.6661,44.6961,233200.0
2014-11-04 11:00:00,59.62,59.7,59.59,59.64,141300.0,44.6961,44.7561,44.6736,44.7111,141300.0
2014-11-04 11:05:00,59.63,59.66,59.44,59.47,385400.0,44.7036,44.7261,44.5612,44.5837,385400.0
2014-11-04 11:10:00,59.47,59.53,59.42,59.46,283600.0,44.5837,44.6287,44.5462,44.5762,283600.0
2014-11-04 11:15:00,59.46,59.61,59.45,59.57,160200.0,44.5762,44.6886,44.5687,44.6586,160200.0
2014-11-04 11:20:00,59.57,59.58,59.5,59.57,166100.0,44.6586,44.6661,44.6062,44.6586,166100.0
2014-11-04 11:25:00,59.57,59.71,59.57,59.7,236400.0,44.6586,44.7636,44.6586,44.7561,236400.0
2014-11-04 11:30:00,59.7,59.71,59.59,59.62,156800.0,44.7561,44.7636,44.6736,44.6961,156800.0
2014-11-04 11:35:00,59.62,59.64,59.57,59.59,56800.0,44.6961,44.7111,44.6586,44.6736,56800.0
2014-11-04 11:40:00,59.6,59.68,59.58,59.66,103000.0,44.6811,44.7411,44.6661,44.7261,103000.0
2014-11-04 11:45:00,59.67,59.68,59.62,59.67,100300.0,44.7336,44.7411,44.6961,44.7336,100300.0
2014-11-04 11:50:00,59.67,59.71,59.64,59.7,101300.0,44.7336,44.7636,44.7111,44.7561,101300.0
2014-11-04 11:55:00,59.7,59.7,59.65,59.69,57900.0,44.7561,44.7561,44.7186,44.7486,57900.0
2014-11-04 12:00:00,59.69,59.8,59.69,59.79,111600.0,44.7486,44.8311,44.7486,44.8236,111600.0
2014-11-04 12:05:00,59.78,59.84,59.77,59.82,83700.0,44.8161,44.8611,44.8086,44.8461,83700.0
2014-11-04 12:10:00,59.82,59.84,59.8,59.8,129000.0,44.8461,44.8611,44.8311,44.8311,129000.0
2014-11-04 12:15:00,59.8,59.83,59.79,59.81,70400.0,44.8311,44.8536,44.8236,44.8386,70400.0
2014-11-04 12:20:00,59.8,59.85,59.8,59.85,50100.0,44.8311,44.8686,44.8311,44.8686,50100.0
2014-11-04 12:25:00,59.85,59.87,59.83,59.84,71100.0,44.8686,44.8835,44.8536,44.8611,71100.0
2014-11-04 12:30:00,59.85,59.87,59.83,59.86,57900.0,44.8686,44.8835,44.8536,44.876,57900.0
2014-11-04 12:35:00,59.87,59.9,59.87,59.89,53500.0,44.8835,44.906,44.8835,44.8985,53500.0
2014-11-04 12:40:00,59.9,59.98,59.89,59.97,108900.0,44.906,44.966,44.8985,44.9585,108900.0
2014-11-04 12:45:00,59.98,60.07,59.97,60.04,178900.0,44.966,45.0335,44.9585,45.011,178900.0
2014-11-04 12:50:00,60.04,60.1,60.0,60.0,111800.0,45.011,45.056,44.981,44.981,111800.0
2014-11-04 12:55:00,60.0,60.01,59.96,59.96,69800.0,44.981,44.9885,44.951,44.951,69800.0
2014-11-04 13:00:00,59.97,60.0,59.93,59.95,85700.0,44.9585,44.981,44.9285,44.9435,85700.0
2014-11-04 13:05:00,59.94,59.96,59.92,59.93,48400.0,44.936,44.951,44.921,44.9285,48400.0
2014-11-04 13:10:00,59.94,59.97,59.86,59.89,222600.0,44.936,44.9585,44.876,44.8985,222600.0
2014-11-04 13:15:00,59.89,59.91,59.84,59.84,78800.0,44.8985,44.9135,44.8611,44.8611,78800.0
2014-11-04 13:20:00,59.84,59.88,59.78,59.86,71300.0,44.8611,44.891,44.8161,44.876,71300.0
2014-11-04 13:25:00,59.87,59.87,59.82,59.85,38500.0,44.8835,44.8835,44.8461,44.8686,38500.0
2014-11-04 13:30:00,59.85,59.85,59.76,59.78,43000.0,44.8686,44.8686,44.8011,44.8161,43000.0
2014-11-04 13:35:00,59.77,59.79,59.75,59.76,53300.0,44.8086,44.8236,44.7936,44.8011,53300.0
2014-11-04 13:40:00,59.75,59.79,59.74,59.76,63000.0,44.7936,44.8236,44.7861,44.8011,63000.0
2014-11-04 13:45:00,59.76,59.83,59.73,59.82,65100.0,44.8011,44.8536,44.7786,44.8461,65100.0
2014-11-04 13:50:00,59.82,59.91,59.82,59.9,129000.0,44.8461,44.9135,44.8461,44.906,129000.0
2014-11-04 13:55:00,59.91,60.03,59.9,60.02,167300.0,44.9135,45.0035,44.906,44.996,167300.0
2014-11-04 14:00:00,60.03,60.09,60.02,60.07,109900.0,45.0035,45.0485,44.996,45.0335,109900.0
2014-11-04 14:05:00,60.07,60.1,60.05,60.07,124900.0,45.0335,45.056,45.0185,45.0335,124900.0
2014-11-04 14:10:00,60.07,60.11,60.06,60.06,186800.0,45.0335,45.0635,45.026,45.026,186800.0
2014-11-04 14:15:00,60.06,60.14,60.06,60.1,116100.0,45.026,45.086,45.026,45.056,116100.0
2014-11-04 14:20:00,60.1,60.14,60.05,60.07,80000.0,45.056,45.086,45.0185,45.0335,80000.0
2014-11-04 14:25:00,60.07,60.08,60.01,60.01,144900.0,45.0335,45.041,44.9885,44.9885,144900.0
2014-11-04 14:30:00,60.02,60.04,59.97,59.98,85900.0,44.996,45.011,44.9585,44.966,85900.0
2014-11-04 14:35:00,59.99,60.05,59.96,60.0,58900.0,44.9735,45.0185,44.951,44.981,58900.0
2014-11-04 14:40:00,60.0,60.01,59.92,59.94,65800.0,44.981,44.9885,44.921,44.936,65800.0
2014-11-04 14:45:00,59.95,59.98,59.91,59.95,48000.0,44.9435,44.966,44.9135,44.9435,48000.0
2014-11-04 14:50:00,59.94,60.02,59.93,60.0,62400.0,44.936,44.996,44.9285,44.981,62400.0
2014-11-04 14:55:00,60.0,60.08,60.0,60.07,79800.0,44.981,45.041,44.981,45.0335,79800.0
2014-11-04 15:00:00,60.06,60.08,60.01,60.02,79400.0,45.026,45.041,44.9885,44.996,79400.0
2014-11-04 15:05:00,60.02,60.08,60.01,60.08,85500.0,44.996,45.041,44.9885,45.041,85500.0
2014-11-04 15:10:00,60.07,60.08,60.0,60.01,97700.0,45.0335,45.041,44.981,44.9885,97700.0
2014-11-04 15:15:00,60.01,60.06,60.0,60.04,79900.0,44.9885,45.026,44.981,45.011,79900.0
2014-11-04 15:20:00,60.05,60.1,60.04,60.1,91100.0,45.0185,45.056,45.011,45.056,91100.0
2014-11-04 15:25:00,60.1,60.11,59.97,60.02,103900.0,45.056,45.0635,44.9585,44.996,103900.0
2014-11-04 15:30:00,60.02,60.09,60.02,60.07,122600.0,44.996,45.0485,44.996,45.0335,122600.0
2014-11-04 15:35:00,60.06,60.11,60.06,60.07,154800.0,45.026,45.0635,45.026,45.0335,154800.0
2014-11-04 15:40:00,60.08,60.14,60.05,60.11,225200.0,45.041,45.086,45.0185,45.0635,225200.0
2014-11-04 15:45:00,60.11,60.16,60.11,60.16,279400.0,45.0635,45.101,45.0635,45.101,279400.0
2014-11-04 15:50:00,60.16,60.25,60.15,60.22,650500.0,45.101,45.1684,45.0935,45.1459,650500.0
2014-11-04 15:55:00,60.22,60.29,60.21,60.22,787100.0,45.1459,45.1984,45.1384,45.1459,787100.0
2014-11-05 09:30:00,60.8,60.99,60.74,60.81,454200.0,45.5808,45.7232,45.5358,45.5882,454200.0
2014-11-05 09:35:00,60.8,60.82,60.62,60.68,251100.0,45.5808,45.5957,45.4458,45.4908,251100.0
2014-11-05 09:40:00,60.67,60.67,60.48,60.5,257600.0,45.4833,45.4833,45.3409,45.3558,257600.0
2014-11-05 09:45:00,60.51,60.65,60.43,60.52,181900.0,45.3633,45.4683,45.3034,45.3708,181900.0
2014-11-05 09:50:00,60.52,60.63,60.51,60.6,158000.0,45.3708,45.4533,45.3633,45.4308,158000.0
2014-11-05 09:55:00,60.6,60.61,60.46,60.61,193500.0,45.4308,45.4383,45.3259,45.4383,193500.0
2014-11-05 10:00:00,60.61,60.64,60.47,60.64,153400.0,45.4383,45.4608,45.3334,45.4608,153400.0
2014-11-05 10:05:00,60.64,60.74,60.62,60.73,145400.0,45.4608,45.5358,45.4458,45.5283,145400.0
2014-11-05 10:10:00,60.73,60.75,60.56,60.57,184700.0,45.5283,45.5433,45.4008,45.4083,184700.0
2014-11-05 10:15:00,60.58,60.63,60.53,60.62,148700.0,45.4158,45.4533,45.3783,45.4458,148700.0
2014-11-05 10:20:00,60.61,60.65,60.58,60.6,66100.0,45.4383,45.4683,45.4158,45.4308,66100.0
2014-11-05 10:25:00,60.6,60.61,60.44,60.48,150000.0,45.4308,45.4383,45.3109,45.3409,150000.0
2014-11-05 10:30:00,60.49,60.54,60.4,60.4,128400.0,45.3484,45.3858,45.2809,45.2809,128400.0
2014-11-05 10:35:00,60.4,60.53,60.39,60.53,95500.0,45.2809,45.3783,45.2734,45.3783,95500.0
2014-11-05 10:40:00,60.54,60.61,60.53,60.6,120000.0,45.3858,45.4383,45.3783,45.4308,120000.0
2014-11-05 10:45:00,60.6,60.61,60.44,60.48,244500.0,45.4308,45.4383,45.3109,45.3409,244500.0
2014-11-05 10:50:00,60.48,60.56,60.48,60.54,100300.0,45.3409,45.4008,45.3409,45.3858,100300.0
2014-11-05 10:55:00,60.54,60.68,60.52,60.67,133100.0,45.3858,45.4908,45.3708,45.4833,133100.0
2014-11-05 11:00:00,60.67,60.77,60.66,60.73,186300.0,45.4833,45.5583,45.4758,45.5283,186300.0
2014-11-05 11:05:00,60.73,60.73,60.65,60.71,48800.0,45.5283,45.5283,45.4683,45.5133,48800.0
2014-11-05 11:10:00,60.71,60.73,60.69,60.71,58000.0,45.5133,45.5283,45.4983,45.5133,58000.0
2014-11-05 11:15:00,60.72,60.73,60.7,60.7,42800.0,45.5208,45.5283,45.5058,45.5058,42800.0
2014-11-05 11:20:00,60.7,60.73,60.68,60.69,81700.0,45.5058,45.5283,45.4908,45.4983,81700.0
2014-11-05 11:25:00,60.69,60.74,60.68,60.71,138400.0,45.4983,45.5358,45.4908,45.5133,138400.0
2014-11-05 11:30:00,60.71,60.74,60.68,60.72,110200.0,45.5133,45.5358,45.4908,45.5208,110200.0
2014-11-05 11:35:00,60.73,60.73,60.66,60.69,109400.0,45.5283,45.5283,45.4758,45.4983,109400.0
2014-11-05 11:40:00,60.69,60.75,60.68,60.75,72900.0,45.4983,45.5433,45.4908,45.5433,72900.0
2014-11-05 11:45:00,60.75,60.75,60.7,60.7,83700.0,45.5433,45.5433,45.5058,45.5058,83700.0
2014-11-05 11:50:00,60.7,60.73,60.66,60.66,132300.0,45.5058,45.5283,45.4758,45.4758,132300.0
2014-11-05 11:55:00,60.67,60.72,60.62,60.71,137500.0,45.4833,45.5208,45.4458,45.5133,137500.0
2014-11-05 12:00:00,60.71,60.81,60.7,60.77,260500.0,45.5133,45.5882,45.5058,45.5583,260500.0
2014-11-05 12:05:00,60.76,60.8,60.74,60.78,62500.0,45.5508,45.5808,45.5358,45.5658,62500.0
2014-11-05 12:10:00,60.77,60.83,60.77,60.8,58800.0,45.5583,45.6032,45.5583,45.5808,58800.0
2014-11-05 12:15:00,60.81,60.82,60.79,60.81,63800.0,45.5882,45.5957,45.5733,45.5882,63800.0
2014-11-05 12:20:00,60.8,60.81,60.77,60.8,46900.0,45.5808,45.5882,45.5583,45.5808,46900.0
2014-11-05 12:25:00,60.8,60.81,60.76,60.77,77900.0,45.5808,45.5882,45.5508,45.5583,77900.0
2014-11-05 12:30:00,60.78,60.8,60.76,60.78,45800.0,45.5658,45.5808,45.5508,45.5658,45800.0
2014-11-05 12:35:00,60.78,60.83,60.78,60.82,63500.0,45.5658,45.6032,45.5658,45.5957,63500.0
2014-11-05 12:40:00,60.82,60.83,60.81,60.81,46100.0,45.5957,45.6032,45.5882,45.5882,46100.0
2014-11-05 12:45:00,60.81,60.86,60.77,60.8,89900.0,45.5882,45.6257,45.5583,45.5808,89900.0
2014-11-05 12:50:00,60.79,60.8,60.78,60.79,28800.0,45.5733,45.5808,45.5658,45.5733,28800.0
2014-11-05 12:55:00,60.79,60.82,60.78,60.82,41200.0,45.5733,45.5957,45.5658,45.5957,41200.0
2014-11-05 13:00:00,60.82,60.82,60.79,60.82,112200.0,45.5957,45.5957,45.5733,45.5957,112200.0
2014-11-05 13:05:00,60.81,60.83,60.78,60.83,72500.0,45.5882,45.6032,45.5658,45.6032,72500.0
2014-11-05 13:10:00,60.83,60.88,60.81,60.88,83200.0,45.6032,45.6407,45.5882,45.6407,83200.0
2014-11-05 13:15:00,60.87,60.88,60.85,60.87,135100.0,45.6332,45.6407,45.6182,45.6332,135100.0
2014-11-05 13:20:00,60.87,60.88,60.82,60.87,89300.0,45.6332,45.6407,45.5957,45.6332,89300.0
2014-11-05 13:25:00,60.87,60.88,60.85,60.88,126200.0,45.6332,45.6407,45.6182,45.6407,126200.0
2014-11-05 13:30:00,60.88,60.94,60.87,60.92,296900.0,45.6407,45.6857,45.6332,45.6707,296900.0
2014-11-05 13:35:00,60.92,60.93,60.83,60.84,162300.0,45.6707,45.6782,45.6032,45.6107,162300.0
2014-11-05 13:40:00,60.84,60.85,60.73,60.73,136500.0,45.6107,45.6182,45.5283,45.5283,136500.0
2014-11-05 13:45:00,60.73,60.79,60.71,60.79,60300.0,45.5283,45.5733,45.5133,45.5733,60300.0
2014-11-05 13:50:00,60.78,60.8,60.76,60.77,47700.0,45.5658,45.5808,45.5508,45.5583,47700.0
2014-11-05 13:55:00,60.77,60.79,60.77,60.78,62600.0,45.5583,45.5733,45.5583,45.5658,62600.0
2014-11-05 14:00:00,60.78,60.84,60.77,60.8,224100.0,45.5658,45.6107,45.5583,45.5808,224100.0
2014-11-05 14:05:00,60.79,60.81,60.75,60.77,70000.0,45.5733,45.5882,45.5433,45.5583,70000.0
2014-11-05 14:10:00,60.77,60.86,60.77,60.84,80500.0,45.5583,45.6257,45.5583,45.6107,80500.0
2014-11-05 14:15:00,60.85,60.93,60.84,60.92,103400.0,45.6182,45.6782,45.6107,45.6707,103400.0
2014-11-05 14:20:00,60.93,60.95,60.88,60.92,89700.0,45.6782,45.6932,45.6407,45.6707,89700.0
2014-11-05 14:25:00,60.93,60.95,60.92,60.93,57600.0,45.6782,45.6932,45.6707,45.6782,57600.0
2014-11-05 14:30:00,60.93,61.0,60.92,60.99,182400.0,45.6782,45.7307,45.6707,45.7232,182400.0
2014-11-05 14:35:00,61.0,61.0,60.97,60.99,88600.0,45.7307,45.7307,45.7082,45.7232,88600.0
2014-11-05 14:40:00,60.99,61.0,60.98,60.99,99400.0,45.7232,45.7307,45.7157,45.7232,99400.0
2014-11-05 14:45:00,60.98,61.0,60.97,60.99,185800.0,45.7157,45.7307,45.7082,45.7232,185800.0
2014-11-05 14:50:00,60.99,61.0,60.98,61.0,104800.0,45.7232,45.7307,45.7157,45.7307,104800.0
2014-11-05 14:55:00,60.99,61.01,60.95,61.0,246400.0,45.7232,45.7382,45.6932,45.7307,246400.0
2014-11-05 15:00:00,61.0,61.05,60.99,61.04,126600.0,45.7307,45.7682,45.7232,45.7607,126600.0
2014-11-05 15:05:00,61.04,61.05,60.99,61.05,137100.0,45.7607,45.7682,45.7232,45.7682,137100.0
2014-11-05 15:10:00,61.05,61.1,61.04,61.1,130800.0,45.7682,45.8057,45.7607,45.8057,130800.0
2014-11-05 15:15:00,61.1,61.11,61.07,61.11,212300.0,45.8057,45.8132,45.7832,45.8132,212300.0
2014-11-05 15:20:00,61.11,61.12,61.04,61.09,226100.0,45.8132,45.8207,45.7607,45.7982,226100.0
2014-11-05 15:25:00,61.1,61.22,61.1,61.2,229600.0,45.8057,45.8956,45.8057,45.8806,229600.0
2014-11-05 15:30:00,61.21,61.23,61.17,61.2,252200.0,45.8881,45.9031,45.8581,45.8806,252200.0
2014-11-05 15:35:00,61.21,61.21,61.16,61.19,220400.0,45.8881,45.8881,45.8506,45.8731,220400.0
2014-11-05 15:40:00,61.19,61.2,61.13,61.14,376700.0,45.8731,45.8806,45.8281,45.8356,376700.0
2014-11-05 15:45:00,61.14,61.15,61.09,61.12,493600.0,45.8356,45.8431,45.7982,45.8207,493600.0
2014-11-05 15:50:00,61.13,61.15,61.1,61.1,422200.0,45.8281,45.8431,45.8057,45.8057,422200.0
2014-11-05 15:55:00,61.11,61.14,61.1,61.13,795800.0,45.8132,45.8356,45.8057,45.8281,795800.0
2014-11-06 09:30:00,61.08,61.31,61.05,61.26,312700.0,45.7907,45.9631,45.7682,45.9256,312700.0
2014-11-06 09:35:00,61.25,61.31,61.11,61.13,127600.0,45.9181,45.9631,45.8132,45.8281,127600.0
2014-11-06 09:40:00,61.13,61.28,61.12,61.28,215900.0,45.8281,45.9406,45.8207,45.9406,215900.0
2014-11-06 09:45:00,61.28,61.3,61.17,61.22,141000.0,45.9406,45.9556,45.8581,45.8956,141000.0
2014-11-06 09:50:00,61.22,61.24,61.11,61.14,153500.0,45.8956,45.9106,45.8132,45.8356,153500.0
2014-11-06 09:55:00,61.13,61.13,60.97,61.0,239700.0,45.8281,45.8281,45.7082,45.7307,239700.0
2014-11-06 10:00:00,61.01,61.02,60.89,60.92,131700.0,45.7382,45.7457,45.6482,45.6707,131700.0
2014-11-06 10:05:00,60.92,60.92,60.84,60.88,181200.0,45.6707,45.6707,45.6107,45.6407,181200.0
2014-11-06 10:10:00,60.88,60.9,60.79,60.79,199900.0,45.6407,45.6557,45.5733,45.5733,199900.0
2014-11-06 10:15:00,60.8,60.82,60.7,60.76,404700.0,45.5808,45.5957,45.5058,45.5508,404700.0
2014-11-06 10:20:00,60.75,60.75,60.63,60.66,259700.0,45.5433,45.5433,45.4533,45.4758,259700.0
2014-11-06 10:25:00,60.67,60.77,60.67,60.77,152200.0,45.4833,45.5583,45.4833,45.5583,152200.0
2014-11-06 10:30:00,60.77,60.77,60.67,60.7,112600.0,45.5583,45.5583,45.4833,45.5058,112600.0
2014-11-06 10:35:00,60.7,60.78,60.68,60.77,125600.0,45.5058,45.5658,45.4908,45.5583,125600.0
2014-11-06 10:40:00,60.78,60.89,60.77,60.88,102700.0,45.5658,45.6482,45.5583,45.6407,102700.0
2014-11-06 10:45:00,60.88,60.96,60.85,60.88,123500.0,45.6407,45.7007,45.6182,45.6407,123500.0
2014-11-06 10:50:00,60.89,60.95,60.85,60.93,97100.0,45.6482,45.6932,45.6182,45.6782,97100.0
2014-11-06 10:55:00,60.93,61.0,60.93,60.97,101100.0,45.6782,45.7307,45.6782,45.7082,101100.0
2014-11-06 11:00:00,60.98,60.98,60.92,60.93,94000.0,45.7157,45.7157,45.6707,45.6782,94000.0
2014-11-06 11:05:00,60.93,60.93,60.88,60.9,274400.0,45.6782,45.6782,45.6407,45.6557,274400.0
2014-11-06 11:10:00,60.9,60.92,60.89,60.91,69700.0,45.6557,45.6707,45.6482,45.6632,69700.0
2014-11-06 11:15:00,60.9,61.05,60.89,61.03,202600.0,45.6557,45.7682,45.6482,45.7532,202600.0
2014-11-06 11:20:00,61.03,61.09,61.02,61.07,82100.0,45.7532,45.7982,45.7457,45.7832,82100.0
2014-11-06 11:25:00,61.08,61.08,61.01,61.03,46400.0,45.7907,45.7907,45.7382,45.7532,46400.0
2014-11-06 11:30:00,61.04,61.06,61.02,61.03,58900.0,45.7607,45.7757,45.7457,45.7532,58900.0
2014-11-06 11:35:00,61.04,61.04,60.97,61.0,56800.0,45.7607,45.7607,45.7082,45.7307,56800.0
2014-11-06 11:40:00,61.0,61.07,61.0,61.07,39900.0,45.7307,45.7832,45.7307,45.7832,39900.0
2014-11-06 11:45:00,61.06,61.11,61.04,61.04,73900.0,45.7757,45.8132,45.7607,45.7607,73900.0
2014-11-06 11:50:00,61.05,61.06,60.97,60.98,67000.0,45.7682,45.7757,45.7082,45.7157,67000.0
2014-11-06 11:55:00,60.98,61.03,60.98,61.02,45200.0,45.7157,45.7532,45.7157,45.7457,45200.0
2014-11-06 12:00:00,61.02,61.03,60.92,60.94,89800.0,45.7457,45.7532,45.6707,45.6857,89800.0
2014-11-06 12:05:00,60.95,60.98,60.93,60.95,46300.0,45.6932,45.7157,45.6782,45.6932,46300.0
2014-11-06 12:10:00,60.96,61.04,60.95,61.03,44300.0,45.7007,45.7607,45.6932,45.7532,44300.0
2014-11-06 12:15:00,61.03,61.14,61.02,61.14,88100.0,45.7532,45.8356,45.7457,45.8356,88100.0
2014-11-06 12:20:00,61.14,61.17,61.13,61.15,76000.0,45.8356,45.8581,45.8281,45.8431,76000.0
2014-11-06 12:25:00,61.15,61.16,61.11,61.14,38300.0,45.8431,45.8506,45.8132,45.8356,38300.0
2014-11-06 12:30:00,61.14,61.14,61.09,61.13,54800.0,45.8356,45.8356,45.7982,45.8281,54800.0
2014-11-06 12:35:00,61.13,61.14,61.08,61.09,28400.0,45.8281,45.8356,45.7907,45.7982,28400.0
2014-11-06 12:40:00,61.09,61.12,61.06,61.1,30100.0,45.7982,45.8207,45.7757,45.8057,30100.0
2014-11-06 12:45:00,61.11,61.15,61.09,61.12,46100.0,45.8132,45.8431,45.7982,45.8207,46100.0
2014-11-06 12:50:00,61.12,61.14,61.1,61.1,45000.0,45.8207,45.8356,45.8057,45.8057,45000.0
2014-11-06 12:55:00,61.1,61.14,61.1,61.12,45900.0,45.8057,45.8356,45.8057,45.8207,45900.0
2014-11-06 13:00:00,61.13,61.15,61.11,61.13,31500.0,45.8281,45.8431,45.8132,45.8281,31500.0
2014-11-06 13:05:00,61.13,61.15,61.11,61.13,33500.0,45.8281,45.8431,45.8132,45.8281,33500.0
2014-11-06 13:10:00,61.13,61.16,61.12,61.13,40600.0,45.8281,45.8506,45.8207,45.8281,40600.0
2014-11-06 13:15:00,61.13,61.15,61.1,61.12,33400.0,45.8281,45.8431,45.8057,45.8207,33400.0
2014-11-06 13:20:00,61.11,61.16,61.1,61.16,43100.0,45.8132,45.8506,45.8057,45.8506,43100.0
2014-11-06 13:25:00,61.16,61.2,61.14,61.2,48300.0,45.8506,45.8806,45.8356,45.8806,48300.0
2014-11-06 13:30:00,61.2,61.23,61.17,61.21,59100.0,45.8806,45.9031,45.8581,45.8881,59100.0
2014-11-06 13:35:00,61.22,61.22,61.17,61.21,48100.0,45.8956,45.8956,45.8581,45.8881,48100.0
2014-11-06 13:40:00,61.21,61.23,61.17,61.18,82100.0,45.8881,45.9031,45.8581,45.8656,82100.0
2014-11-06 13:45:00,61.17,61.19,61.14,61.14,53700.0,45.8581,45.8731,45.8356,45.8356,53700.0
2014-11-06 13:50:00,61.13,61.15,61.12,61.15,64300.0,45.8281,45.8431,45.8207,45.8431,64300.0
2014-11-06 13:55:00,61.15,61.2,61.14,61.17,63900.0,45.8431,45.8806,45.8356,45.8581,63900.0
2014-11-06 14:00:00,61.17,61.17,61.12,61.12,48800.0,45.8581,45.8581,45.8207,45.8207,48800.0
2014-11-06 14:05:00,61.12,61.14,61.1,61.11,74200.0,45.8207,45.8356,45.8057,45.8132,74200.0
2014-11-06 14:10:00,61.12,61.16,61.1,61.15,53200.0,45.8207,45.8506,45.8057,45.8431,53200.0
2014-11-06 14:15:00,61.15,61.16,61.11,61.15,45300.0,45.8431,45.8506,45.8132,45.8431,45300.0
2014-11-06 14:20:00,61.14,61.19,61.12,61.16,83500.0,45.8356,45.8731,45.8207,45.8506,83500.0
2014-11-06 14:25:00,61.17,61.17,61.13,61.16,128000.0,45.8581,45.8581,45.8281,45.8506,128000.0
2014-11-06 14:30:00,61.16,61.18,61.1,61.11,70200.0,45.8506,45.8656,45.8057,45.8132,70200.0
2014-11-06 14:35:00,61.1,61.14,61.08,61.14,55500.0,45.8057,45.8356,45.7907,45.8356,55500.0
2014-11-06 14:40:00,61.13,61.15,61.11,61.12,42200.0,45.8281,45.8431,45.8132,45.8207,42200.0
2014-11-06 14:45:00,61.13,61.16,61.12,61.14,69000.0,45.8281,45.8506,45.8207,45.8356,69000.0
2014-11-06 14:50:00,61.14,61.17,61.14,61.16,68100.0,45.8356,45.8581,45.8356,45.8506,68100.0
2014-11-06 14:55:00,61.15,61.18,61.15,61.17,63600.0,45.8431,45.8656,45.8431,45.8581,63600.0
2014-11-06 15:00:00,61.16,61.17,61.13,61.15,40200.0,45.8506,45.8581,45.8281,45.8431,40200.0
2014-11-06 15:05:00,61.14,61.15,61.09,61.14,109800.0,45.8356,45.8431,45.7982,45.8356,109800.0
2014-11-06 15:10:00,61.14,61.17,61.12,61.14,71100.0,45.8356,45.8581,45.8207,45.8356,71100.0
2014-11-06 15:15:00,61.15,61.17,61.12,61.17,63500.0,45.8431,45.8581,45.8207,45.8581,63500.0
2014-11-06 15:20:00,61.17,61.2,61.16,61.19,83200.0,45.8581,45.8806,45.8506,45.8731,83200.0
2014-11-06 15:25:00,61.19,61.2,61.18,61.2,58500.0,45.8731,45.8806,45.8656,45.8806,58500.0
2014-11-06 15:30:00,61.2,61.23,61.19,61.2,121900.0,45.8806,45.9031,45.8731,45.8806,121900.0
2014-11-06 15:35:00,61.21,61.24,61.19,61.19,108000.0,45.8881,45.9106,45.8731,45.8731,108000.0
2014-11-06 15:40:00,61.19,61.24,61.19,61.22,101300.0,45.8731,45.9106,45.8731,45.8956,101300.0
2014-11-06 15:45:00,61.22,61.28,61.22,61.28,209400.0,45.8956,45.9406,45.8956,45.9406,209400.0
2014-11-06 15:50:00,61.28,61.28,61.22,61.23,176000.0,45.9406,45.9406,45.8956,45.9031,176000.0
2014-11-06 15:55:00,61.24,61.25,61.19,61.23,486300.0,45.9106,45.9181,45.8731,45.9031,486300.0
2014-11-07 09:30:00,61.07,61.14,60.87,60.9,285200.0,45.7832,45.8356,45.6332,45.6557,285200.0
2014-11-07 09:35:00,60.9,61.07,60.86,61.06,181900.0,45.6557,45.7832,45.6257,45.7757,181900.0
2014-11-07 09:40:00,61.05,61.14,60.99,61.12,276000.0,45.7682,45.8356,45.7232,45.8207,276000.0
2014-11-07 09:45:00,61.12,61.22,61.09,61.22,182800.0,45.8207,45.8956,45.7982,45.8956,182800.0
2014-11-07 09:50:00,61.22,61.22,61.11,61.13,119000.0,45.8956,45.8956,45.8132,45.8281,119000.0
2014-11-07 09:55:00,61.13,61.26,61.1,61.21,125600.0,45.8281,45.9256,45.8057,45.8881,125600.0
2014-11-07 10:00:00,61.22,61.31,61.19,61.28,128500.0,45.8956,45.9631,45.8731,45.9406,128500.0
2014-11-07 10:05:00,61.28,61.35,61.27,61.33,111200.0,45.9406,45.9931,45.9331,45.9781,111200.0
2014-11-07 10:10:00,61.33,61.4,61.32,61.32,98100.0,45.9781,46.0306,45.9706,45.9706,98100.0
2014-11-07 10:15:00,61.32,61.4,61.27,61.37,185100.0,45.9706,46.0306,45.9331,46.0081,185100.0
2014-11-07 10:20:00,61.38,61.38,61.28,61.34,147500.0,46.0156,46.0156,45.9406,45.9856,147500.0
2014-11-07 10:25:00,61.33,61.37,61.27,61.35,222000.0,45.9781,46.0081,45.9331,45.9931,222000.0
2014-11-07 10:30:00,61.35,61.36,61.15,61.23,228400.0,45.9931,46.0006,45.8431,45.9031,228400.0
2014-11-07 10:35:00,61.22,61.33,61.21,61.32,100500.0,45.8956,45.9781,45.8881,45.9706,100500.0
2014-11-07 10:40:00,61.32,61.33,61.26,61.28,70900.0,45.9706,45.9781,45.9256,45.9406,70900.0
2014-11-07 10:45:00,61.28,61.37,61.28,61.33,224000.0,45.9406,46.0081,45.9406,45.9781,224000.0
2014-11-07 10:50:00,61.33,61.35,61.29,61.3,134500.0,45.9781,45.9931,45.9481,45.9556,134500.0
2014-11-07 10:55:00,61.31,61.4,61.3,61.36,158300.0,45.9631,46.0306,45.9556,46.0006,158300.0
2014-11-07 11:00:00,61.36,61.43,61.35,61.4,133400.0,46.0006,46.0531,45.9931,46.0306,133400.0
2014-11-07 11:05:00,61.41,61.41,61.31,61.31,112900.0,46.0381,46.0381,45.9631,45.9631,112900.0
2014-11-07 11:10:00,61.32,61.39,61.32,61.39,122800.0,45.9706,46.0231,45.9706,46.0231,122800.0
2014-11-07 11:15:00,61.39,61.42,61.34,61.42,190900.0,46.0231,46.0456,45.9856,46.0456,190900.0
2014-11-07 11:20:00,61.42,61.47,61.38,61.47,156400.0,46.0456,46.083,46.0156,46.083,156400.0
2014-11-07 11:25:00,61.47,61.5,61.44,61.49,192400.0,46.083,46.1055,46.0605,46.098,192400.0
2014-11-07 11:30:00,61.49,61.55,61.48,61.49,153500.0,46.098,46.143,46.0905,46.098,153500.0
2014-11-07 11:35:00,61.5,61.51,61.48,61.49,142500.0,46.1055,46.113,46.0905,46.098,142500.0
2014-11-07 11:40:00,61.5,61.51,61.43,61.43,98800.0,46.1055,46.113,46.0531,46.0531,98800.0
2014-11-07 11:45:00,61.43,61.45,61.42,61.42,104200.0,46.0531,46.068,46.0456,46.0456,104200.0
2014-11-07 11:50:00,61.43,61.43,61.36,61.38,102200.0,46.0531,46.0531,46.0006,46.0156,102200.0
2014-11-07 11:55:00,61.37,61.41,61.3,61.3,128400.0,46.0081,46.0381,45.9556,45.9556,128400.0
2014-11-07 12:00:00,61.31,61.32,61.22,61.23,124700.0,45.9631,45.9706,45.8956,45.9031,124700.0
2014-11-07 12:05:00,61.24,61.28,61.22,61.25,161900.0,45.9106,45.9406,45.8956,45.9181,161900.0
2014-11-07 12:10:00,61.25,61.32,61.25,61.3,79100.0,45.9181,45.9706,45.9181,45.9556,79100.0
2014-11-07 12:15:00,61.31,61.35,61.29,61.35,62900.0,45.9631,45.9931,45.9481,45.9931,62900.0
2014-11-07 12:20:00,61.35,61.41,61.33,61.35,101000.0,45.9931,46.0381,45.9781,45.9931,101000.0
2014-11-07 12:25:00,61.34,61.35,61.32,61.34,47100.0,45.9856,45.9931,45.9706,45.9856,47100.0
2014-11-07 12:30:00,61.34,61.38,61.31,61.33,137100.0,45.9856,46.0156,45.9631,45.9781,137100.0
2014-11-07 12:35:00,61.34,61.36,61.3,61.35,216000.0,45.9856,46.0006,45.9556,45.9931,216000.0
2014-11-07 12:40:00,61.35,61.38,61.34,61.37,64400.0,45.9931,46.0156,45.9856,46.0081,64400.0
2014-11-07 12:45:00,61.37,61.38,61.35,61.37,85800.0,46.0081,46.0156,45.9931,46.0081,85800.0
2014-11-07 12:50:00,61.37,61.38,61.36,61.38,71100.0,46.0081,46.0156,46.0006,46.0156,71100.0
2014-11-07 12:55:00,61.37,61.38,61.35,61.38,118400.0,46.0081,46.0156,45.9931,46.0156,118400.0
2014-11-07 13:00:00,61.37,61.42,61.35,61.4,97200.0,46.0081,46.0456,45.9931,46.0306,97200.0
2014-11-07 13:05:00,61.4,61.43,61.37,61.38,95300.0,46.0306,46.0531,46.0081,46.0156,95300.0
2014-11-07 13:10:00,61.37,61.38,61.37,61.38,37100.0,46.0081,46.0156,46.0081,46.0156,37100.0
2014-11-07 13:15:00,61.37,61.38,61.34,61.34,70300.0,46.0081,46.0156,45.9856,45.9856,70300.0
2014-11-07 13:20:00,61.34,61.35,61.31,61.32,88400.0,45.9856,45.9931,45.9631,45.9706,88400.0
2014-11-07 13:25:00,61.32,61.35,61.31,61.35,119600.0,45.9706,45.9931,45.9631,45.9931,119600.0
2014-11-07 13:30:00,61.34,61.4,61.34,61.4,70300.0,45.9856,46.0306,45.9856,46.0306,70300.0
2014-11-07 13:35:00,61.39,61.44,61.39,61.43,70600.0,46.0231,46.0605,46.0231,46.0531,70600.0
2014-11-07 13:40:00,61.43,61.45,61.43,61.43,57400.0,46.0531,46.068,46.0531,46.0531,57400.0
2014-11-07 13:45:00,61.44,61.45,61.43,61.44,36800.0,46.0605,46.068,46.0531,46.0605,36800.0
2014-11-07 13:50:00,61.45,61.45,61.41,61.43,94900.0,46.068,46.068,46.0381,46.0531,94900.0
2014-11-07 13:55:00,61.43,61.45,61.39,61.39,134500.0,46.0531,46.068,46.0231,46.0231,134500.0
2014-11-07 14:00:00,61.39,61.4,61.38,61.38,61900.0,46.0231,46.0306,46.0156,46.0156,61900.0
2014-11-07 14:05:00,61.38,61.4,61.35,61.37,76600.0,46.0156,46.0306,45.9931,46.0081,76600.0
2014-11-07 14:10:00,61.37,61.42,61.37,61.42,27200.0,46.0081,46.0456,46.0081,46.0456,27200.0
2014-11-07 14:15:00,61.41,61.42,61.38,61.38,72100.0,46.0381,46.0456,46.0156,46.0156,72100.0
2014-11-07 14:20:00,61.38,61.39,61.37,61.38,27300.0,46.0156,46.0231,46.0081,46.0156,27300.0
2014-11-07 14:25:00,61.38,61.38,61.29,61.3,233400.0,46.0156,46.0156,45.9481,45.9556,233400.0
2014-11-07 14:30:00,61.3,61.32,61.29,61.29,60500.0,45.9556,45.9706,45.9481,45.9481,60500.0
2014-11-07 14:35:00,61.29,61.33,61.26,61.31,89900.0,45.9481,45.9781,45.9256,45.9631,89900.0
2014-11-07 14:40:00,61.32,61.33,61.32,61.33,80900.0,45.9706,45.9781,45.9706,45.9781,80900.0
2014-11-07 14:45:00,61.33,61.33,61.32,61.32,54400.0,45.9781,45.9781,45.9706,45.9706,54400.0
2014-11-07 14:50:00,61.32,61.33,61.32,61.32,41300.0,45.9706,45.9781,45.9706,45.9706,41300.0
2014-11-07 14:55:00,61.32,61.33,61.28,61.29,142900.0,45.9706,45.9781,45.9406,45.9481,142900.0
2014-11-07 15:00:00,61.29,61.36,61.29,61.36,120300.0,45.9481,46.0006,45.9481,46.0006,120300.0
2014-11-07 15:05:00,61.36,61.4,61.33,61.35,114500.0,46.0006,46.0306,45.9781,45.9931,114500.0
2014-11-07 15:10:00,61.35,61.37,61.33,61.33,84900.0,45.9931,46.0081,45.9781,45.9781,84900.0
2014-11-07 15:15:00,61.33,61.34,61.28,61.31,116200.0,45.9781,45.9856,45.9406,45.9631,116200.0
2014-11-07 15:20:00,61.31,61.34,61.3,61.32,97400.0,45.9631,45.9856,45.9556,45.9706,97400.0
2014-11-07 15:25:00,61.32,61.33,61.26,61.26,77200.0,45.9706,45.9781,45.9256,45.9256,77200.0
2014-11-07 15:30:00,61.26,61.28,61.24,61.27,94200.0,45.9256,45.9406,45.9106,45.9331,94200.0
2014-11-07 15:35:00,61.26,61.3,61.26,61.26,111100.0,45.9256,45.9556,45.9256,45.9256,111100.0
2014-11-07 15:40:00,61.26,61.29,61.26,61.28,209000.0,45.9256,45.9481,45.9256,45.9406,209000.0
2014-11-07 15:45:00,61.28,61.37,61.26,61.34,279900.0,45.9406,46.0081,45.9256,45.9856,279900.0
2014-11-07 15:50:00,61.35,61.36,61.29,61.3,163100.0,45.9931,46.0006,45.9481,45.9556,163100.0
2014-11-07 15:55:00,61.31,61.46,61.3,61.45,660800.0,45.9631,46.0755,45.9556,46.068,660800.0
2014-11-10 09:30:00,61.25,61.51,61.2,61.51,345900.0,45.9181,46.113,45.8806,46.113,345900.0
2014-11-10 09:35:00,61.5,61.65,61.47,61.62,145700.0,46.1055,46.218,46.083,46.1955,145700.0
2014-11-10 09:40:00,61.62,61.77,61.62,61.76,229400.0,46.1955,46.3079,46.1955,46.3004,229400.0
2014-11-10 09:45:00,61.75,61.84,61.71,61.81,193500.0,46.293,46.3604,46.263,46.3379,193500.0
2014-11-10 09:50:00,61.8,61.92,61.79,61.79,255300.0,46.3304,46.4204,46.3229,46.3229,255300.0
2014-11-10 09:55:00,61.8,61.86,61.73,61.81,160500.0,46.3304,46.3754,46.278,46.3379,160500.0
2014-11-10 10:00:00,61.8,61.84,61.71,61.71,130300.0,46.3304,46.3604,46.263,46.263,130300.0
2014-11-10 10:05:00,61.71,61.81,61.71,61.78,110800.0,46.263,46.3379,46.263,46.3154,110800.0
2014-11-10 10:10:00,61.78,61.82,61.74,61.81,69900.0,46.3154,46.3454,46.2855,46.3379,69900.0
2014-11-10 10:15:00,61.81,61.82,61.75,61.76,126100.0,46.3379,46.3454,46.293,46.3004,126100.0
2014-11-10 10:20:00,61.76,61.77,61.7,61.73,125600.0,46.3004,46.3079,46.2555,46.278,125600.0
2014-11-10 10:25:00,61.73,61.75,61.59,61.63,180800.0,46.278,46.293,46.173,46.203,180800.0
2014-11-10 10:30:00,61.62,61.67,61.6,61.61,146300.0,46.1955,46.233,46.1805,46.188,146300.0
2014-11-10 10:35:00,61.61,61.65,61.61,61.63,120100.0,46.188,46.218,46.188,46.203,120100.0
2014-11-10 10:40:00,61.63,61.7,61.6,61.7,461800.0,46.203,46.2555,46.1805,46.2555,461800.0
2014-11-10 10:45:00,61.7,61.81,61.69,61.79,168800.0,46.2555,46.3379,46.248,46.3229,168800.0
2014-11-10 10:50:00,61.8,61.8,61.76,61.78,50600.0,46.3304,46.3304,46.3004,46.3154,50600.0
2014-11-10 10:55:00,61.78,61.82,61.74,61.75,88300.0,46.3154,46.3454,46.2855,46.293,88300.0
2014-11-10 11:00:00,61.75,61.85,61.74,61.85,113600.0,46.293,46.3679,46.2855,46.3679,113600.0
2014-11-10 11:05:00,61.85,61.87,61.8,61.85,186000.0,46.3679,46.3829,46.3304,46.3679,186000.0
2014-11-10 11:10:00,61.84,61.92,61.84,61.9,140000.0,46.3604,46.4204,46.3604,46.4054,140000.0
2014-11-10 11:15:00,61.91,61.91,61.81,61.85,90700.0,46.4129,46.4129,46.3379,46.3679,90700.0
2014-11-10 11:20:00,61.86,61.86,61.81,61.82,42900.0,46.3754,46.3754,46.3379,46.3454,42900.0
2014-11-10 11:25:00,61.81,61.84,61.79,61.84,110100.0,46.3379,46.3604,46.3229,46.3604,110100.0
2014-11-10 11:30:00,61.84,61.86,61.8,61.81,133200.0,46.3604,46.3754,46.3304,46.3379,133200.0
2014-11-10 11:35:00,61.81,61.84,61.79,61.83,65000.0,46.3379,46.3604,46.3229,46.3529,65000.0
2014-11-10 11:40:00,61.83,61.86,61.81,61.85,95900.0,46.3529,46.3754,46.3379,46.3679,95900.0
2014-11-10 11:45:00,61.85,61.86,61.78,61.8,65900.0,46.3679,46.3754,46.3154,46.3304,65900.0
2014-11-10 11:50:00,61.8,61.82,61.77,61.8,46500.0,46.3304,46.3454,46.3079,46.3304,46500.0
2014-11-10 11:55:00,61.8,61.8,61.77,61.78,27200.0,46.3304,46.3304,46.3079,46.3154,27200.0
2014-11-10 12:00:00,61.78,61.8,61.77,61.8,43700.0,46.3154,46.3304,46.3079,46.3304,43700.0
2014-11-10 12:05:00,61.8,61.81,61.78,61.78,32900.0,46.3304,46.3379,46.3154,46.3154,32900.0
2014-11-10 12:10:00,61.78,61.79,61.77,61.78,29100.0,46.3154,46.3229,46.3079,46.3154,29100.0
2014-11-10 12:15:00,61.78,61.78,61.72,61.73,46300.0,46.3154,46.3154,46.2705,46.278,46300.0
2014-11-10 12:20:00,61.73,61.75,61.71,61.74,48700.0,46.278,46.293,46.263,46.2855,48700.0
2014-11-10 12:25:00,61.73,61.74,61.71,61.72,28300.0,46.278,46.2855,46.263,46.2705,28300.0
2014-11-10 12:30:00,61.72,61.73,61.7,61.7,51800.0,46.2705,46.278,46.2555,46.2555,51800.0
2014-11-10 12:35:00,61.71,61.73,61.69,61.71,59300.0,46.263,46.278,46.248,46.263,59300.0
2014-11-10 12:40:00,61.71,61.74,61.7,61.7,34600.0,46.263,46.2855,46.2555,46.2555,34600.0
2014-11-10 12:45:00,61.7,61.71,61.69,61.7,34900.0,46.2555,46.263,46.248,46.2555,34900.0
2014-11-10 12:50:00,61.7,61.75,61.7,61.75,34400.0,46.2555,46.293,46.2555,46.293,34400.0
2014-11-10 12:55:00,61.75,61.76,61.72,61.76,24900.0,46.293,46.3004,46.2705,46.3004,24900.0
2014-11-10 13:00:00,61.76,61.76,61.71,61.73,30700.0,46.3004,46.3004,46.263,46.278,30700.0
2014-11-10 13:05:00,61.73,61.76,61.71,61.75,49800.0,46.278,46.3004,46.263,46.293,49800.0
2014-11-10 13:10:00,61.76,61.79,61.75,61.78,62100.0,46.3004,46.3229,46.293,46.3154,62100.0
2014-11-10 13:15:00,61.78,61.8,61.77,61.77,37700.0,46.3154,46.3304,46.3079,46.3079,37700.0
2014-11-10 13:20:00,61.78,61.8,61.77,61.8,29400.0,46.3154,46.3304,46.3079,46.3304,29400.0
2014-11-10 13:25:00,61.8,61.8,61.77,61.78,24200.0,46.3304,46.3304,46.3079,46.3154,24200.0
2014-11-10 13:30:00,61.79,61.8,61.76,61.77,37000.0,46.3229,46.3304,46.3004,46.3079,37000.0
2014-11-10 13:35:00,61.76,61.78,61.73,61.77,135000.0,46.3004,46.3154,46.278,46.3079,135000.0
2014-11-10 13:40:00,61.77,61.77,61.74,61.74,36800.0,46.3079,46.3079,46.2855,46.2855,36800.0
2014-11-10 13:45:00,61.74,61.75,61.71,61.72,71300.0,46.2855,46.293,46.263,46.2705,71300.0
2014-11-10 13:50:00,61.72,61.72,61.68,61.69,87700.0,46.2705,46.2705,46.2405,46.248,87700.0
2014-11-10 13:55:00,61.68,61.69,61.63,61.64,123000.0,46.2405,46.248,46.203,46.2105,123000.0
2014-11-10 14:00:00,61.64,61.65,61.61,61.64,64100.0,46.2105,46.218,46.188,46.2105,64100.0
2014-11-10 14:05:00,61.64,61.65,61.6,61.64,84300.0,46.2105,46.218,46.1805,46.2105,84300.0
2014-11-10 14:10:00,61.64,61.65,61.62,61.64,69800.0,46.2105,46.218,46.1955,46.2105,69800.0
2014-11-10 14:15:00,61.64,61.64,61.55,61.57,77600.0,46.2105,46.2105,46.143,46.158,77600.0
2014-11-10 14:20:00,61.57,61.62,61.56,61.6,58500.0,46.158,46.1955,46.1505,46.1805,58500.0
2014-11-10 14:25:00,61.6,61.69,61.6,61.69,167900.0,46.1805,46.248,46.1805,46.248,167900.0
2014-11-10 14:30:00,61.68,61.72,61.66,61.72,84800.0,46.2405,46.2705,46.2255,46.2705,84800.0
2014-11-10 14:35:00,61.71,61.72,61.68,61.71,59300.0,46.263,46.2705,46.2405,46.263,59300.0
2014-11-10 14:40:00,61.72,61.73,61.69,61.7,50200.0,46.2705,46.278,46.248,46.2555,50200.0
2014-11-10 14:45:00,61.7,61.7,61.68,61.69,32300.0,46.2555,46.2555,46.2405,46.248,32300.0
2014-11-10 14:50:00,61.69,61.74,61.69,61.72,116100.0,46.248,46.2855,46.248,46.2705,116100.0
2014-11-10 14:55:00,61.71,61.73,61.7,61.73,72000.0,46.263,46.278,46.2555,46.278,72000.0
2014-11-10 15:00:00,61.73,61.76,61.72,61.76,97300.0,46.278,46.3004,46.2705,46.3004,97300.0
2014-11-10 15:05:00,61.76,61.8,61.75,61.79,230100.0,46.3004,46.3304,46.293,46.3229,230100.0
2014-11-10 15:10:00,61.8,61.8,61.79,61.8,122100.0,46.3304,46.3304,46.3229,46.3304,122100.0
2014-11-10 15:15:00,61.8,61.86,61.79,61.85,182500.0,46.3304,46.3754,46.3229,46.3679,182500.0
2014-11-10 15:20:00,61.85,61.86,61.82,61.85,69300.0,46.3679,46.3754,46.3454,46.3679,69300.0
2014-11-10 15:25:00,61.85,61.86,61.83,61.85,71900.0,46.3679,46.3754,46.3529,46.3679,71900.0
2014-11-10 15:30:00,61.85,61.85,61.8,61.83,124300.0,46.3679,46.3679,46.3304,46.3529,124300.0
2014-11-10 15:35:00,61.84,61.84,61.8,61.82,161600.0,46.3604,46.3604,46.3304,46.3454,161600.0
2014-11-10 15:40:00,61.83,61.86,61.8,61.82,251300.0,46.3529,46.3754,46.3304,46.3454,251300.0
2014-11-10 15:45:00,61.83,61.87,61.79,61.85,239400.0,46.3529,46.3829,46.3229,46.3679,239400.0
2014-11-10 15:50:00,61.85,61.86,61.83,61.86,229600.0,46.3679,46.3754,46.3529,46.3754,229600.0
2014-11-10 15:55:00,61.86,61.93,61.83,61.93,623000.0,46.3754,46.4279,46.3529,46.4279,623000.0
2014-11-11 09:30:00,61.71,61.87,61.66,61.77,383100.0,46.263,46.3829,46.2255,46.3079,383100.0
2014-11-11 09:35:00,61.76,61.76,61.55,61.7,263300.0,46.3004,46.3004,46.143,46.2555,263300.0
2014-11-11 09:40:00,61.69,61.73,61.65,61.66,98400.0,46.248,46.278,46.218,46.2255,98400.0
2014-11-11 09:45:00,61.66,61.78,61.66,61.7,144200.0,46.2255,46.3154,46.2255,46.2555,144200.0
2014-11-11 09:50:00,61.71,61.77,61.67,61.71,228100.0,46.263,46.3079,46.233,46.263,228100.0
2014-11-11 09:55:00,61.71,61.78,61.71,61.74,101300.0,46.263,46.3154,46.263,46.2855,101300.0
2014-11-11 10:00:00,61.74,61.81,61.74,61.8,136500.0,46.2855,46.3379,46.2855,46.3304,136500.0
2014-11-11 10:05:00,61.8,61.88,61.75,61.85,114400.0,46.3304,46.3904,46.293,46.3679,114400.0
2014-11-11 10:10:00,61.85,61.88,61.79,61.85,133100.0,46.3679,46.3904,46.3229,46.3679,133100.0
2014-11-11 10:15:00,61.86,61.87,61.8,61.82,291900.0,46.3754,46.3829,46.3304,46.3454,291900.0
2014-11-11 10:20:00,61.82,61.89,61.82,61.87,112000.0,46.3454,46.3979,46.3454,46.3829,112000.0
2014-11-11 10:25:00,61.86,61.88,61.84,61.87,97800.0,46.3754,46.3904,46.3604,46.3829,97800.0
2014-11-11 10:30:00,61.87,61.88,61.85,61.85,148500.0,46.3829,46.3904,46.3679,46.3679,148500.0
2014-11-11 10:35:00,61.86,61.87,61.83,61.84,84600.0,46.3754,46.3829,46.3529,46.3604,84600.0
2014-11-11 10:40:00,61.84,61.87,61.84,61.86,76900.0,46.3604,46.3829,46.3604,46.3754,76900.0
2014-11-11 10:45:00,61.86,61.88,61.85,61.85,45300.0,46.3754,46.3904,46.3679,46.3679,45300.0
2014-11-11 10:50:00,61.85,61.87,61.83,61.85,149500.0,46.3679,46.3829,46.3529,46.3679,149500.0
2014-11-11 10:55:00,61.85,61.88,61.83,61.88,147400.0,46.3679,46.3904,46.3529,46.3904,147400.0
2014-11-11 11:00:00,61.88,61.88,61.77,61.8,251100.0,46.3904,46.3904,46.3079,46.3304,251100.0
2014-11-11 11:05:00,61.8,61.8,61.77,61.79,269500.0,46.3304,46.3304,46.3079,46.3229,269500.0
2014-11-11 11:10:00,61.79,61.81,61.77,61.8,224600.0,46.3229,46.3379,46.3079,46.3304,224600.0
2014-11-11 11:15:00,61.8,61.81,61.76,61.77,115400.0,46.3304,46.3379,46.3004,46.3079,115400.0
2014-11-11 11:20:00,61.76,61.79,61.76,61.77,57300.0,46.3004,46.3229,46.3004,46.3079,57300.0
2014-11-11 11:25:00,61.77,61.78,61.73,61.75,144600.0,46.3079,46.3154,46.278,46.293,144600.0
2014-11-11 11:30:00,61.75,61.77,61.72,61.73,135700.0,46.293,46.3079,46.2705,46.278,135700.0
2014-11-11 11:35:00,61.73,61.73,61.7,61.72,122100.0,46.278,46.278,46.2555,46.2705,122100.0
2014-11-11 11:40:00,61.71,61.72,61.7,61.7,156200.0,46.263,46.2705,46.2555,46.2555,156200.0
2014-11-11 11:45:00,61.71,61.76,61.71,61.73,127600.0,46.263,46.3004,46.263,46.278,127600.0
2014-11-11 11:50:00,61.74,61.76,61.73,61.74,50500.0,46.2855,46.3004,46.278,46.2855,50500.0
2014-11-11 11:55:00,61.74,61.75,61.73,61.73,31600.0,46.2855,46.293,46.278,46.278,31600.0
2014-11-11 12:00:00,61.73,61.74,61.69,61.69,255200.0,46.278,46.2855,46.248,46.248,255200.0
2014-11-11 12:05:00,61.7,61.71,61.68,61.68,46400.0,46.2555,46.263,46.2405,46.2405,46400.0
2014-11-11 12:10:00,61.68,61.69,61.66,61.66,78700.0,46.2405,46.248,46.2255,46.2255,78700.0
2014-11-11 12:15:00,61.66,61.7,61.66,61.69,111500.0,46.2255,46.2555,46.2255,46.248,111500.0
2014-11-11 12:20:00,61.68,61.69,61.66,61.66,127200.0,46.2405,46.248,46.2255,46.2255,127200.0
2014-11-11 12:25:00,61.67,61.68,61.64,61.67,86700.0,46.233,46.2405,46.2105,46.233,86700.0
2014-11-11 12:30:00,61.68,61.74,61.67,61.74,76000.0,46.2405,46.2855,46.233,46.2855,76000.0
2014-11-11 12:35:00,61.74,61.76,61.72,61.75,53300.0,46.2855,46.3004,46.2705,46.293,53300.0
2014-11-11 12:40:00,61.74,61.77,61.73,61.74,167200.0,46.2855,46.3079,46.278,46.2855,167200.0
2014-11-11 12:45:00,61.74,61.75,61.72,61.74,78400.0,46.2855,46.293,46.2705,46.2855,78400.0
2014-11-11 12:50:00,61.74,61.75,61.73,61.74,40700.0,46.2855,46.293,46.278,46.2855,40700.0
2014-11-11 12:55:00,61.75,61.75,61.73,61.74,48800.0,46.293,46.293,46.278,46.2855,48800.0
2014-11-11 13:00:00,61.74,61.77,61.72,61.74,62700.0,46.2855,46.3079,46.2705,46.2855,62700.0
2014-11-11 13:05:00,61.74,61.76,61.73,61.75,78900.0,46.2855,46.3004,46.278,46.293,78900.0
2014-11-11 13:10:00,61.75,61.76,61.72,61.73,108600.0,46.293,46.3004,46.2705,46.278,108600.0
2014-11-11 13:15:00,61.73,61.74,61.68,61.68,141900.0,46.278,46.2855,46.2405,46.2405,141900.0
2014-11-11 13:20:00,61.69,61.71,61.64,61.68,127000.0,46.248,46.263,46.2105,46.2405,127000.0
2014-11-11 13:25:00,61.68,61.7,61.67,61.67,56100.0,46.2405,46.2555,46.233,46.233,56100.0
2014-11-11 13:30:00,61.67,61.68,61.65,61.65,48200.0,46.233,46.2405,46.218,46.218,48200.0
2014-11-11 13:35:00,61.65,61.67,61.64,61.64,65500.0,46.218,46.233,46.2105,46.2105,65500.0
2014-11-11 13:40:00,61.64,61.65,61.62,61.62,37300.0,46.2105,46.218,46.1955,46.1955,37300.0
2014-11-11 13:45:00,61.62,61.63,61.54,61.56,134200.0,46.1955,46.203,46.1355,46.1505,134200.0
2014-11-11 13:50:00,61.55,61.57,61.53,61.54,68700.0,46.143,46.158,46.128,46.1355,68700.0
2014-11-11 13:55:00,61.54,61.56,61.52,61.54,64800.0,46.1355,46.1505,46.1205,46.1355,64800.0
2014-11-11 14:00:00,61.54,61.55,61.47,61.47,95000.0,46.1355,46.143,46.083,46.083,95000.0
2014-11-11 14:05:00,61.47,61.49,61.46,61.46,90300.0,46.083,46.098,46.0755,46.0755,90300.0
2014-11-11 14:10:00,61.46,61.49,61.45,61.47,70700.0,46.0755,46.098,46.068,46.083,70700.0
2014-11-11 14:15:00,61.48,61.53,61.47,61.51,67900.0,46.0905,46.128,46.083,46.113,67900.0
2014-11-11 14:20:00,61.51,61.54,61.49,61.51,107100.0,46.113,46.1355,46.098,46.113,107100.0
2014-11-11 14:25:00,61.51,61.52,61.5,61.51,123700.0,46.113,46.1205,46.1055,46.113,123700.0
2014-11-11 14:30:00,61.52,61.52,61.48,61.48,64900.0,46.1205,46.1205,46.0905,46.0905,64900.0
2014-11-11 14:35:00,61.48,61.48,61.41,61.41,113800.0,46.0905,46.0905,46.0381,46.0381,113800.0
2014-11-11 14:40:00,61.42,61.42,61.39,61.4,59600.0,46.0456,46.0456,46.0231,46.0306,59600.0
2014-11-11 14:45:00,61.39,61.42,61.39,61.4,157300.0,46.0231,46.0456,46.0231,46.0306,157300.0
2014-11-11 14:50:00,61.4,61.41,61.37,61.37,71800.0,46.0306,46.0381,46.0081,46.0081,71800.0
2014-11-11 14:55:00,61.37,61.41,61.36,61.39,98500.0,46.0081,46.0381,46.0006,46.0231,98500.0
2014-11-11 15:00:00,61.38,61.41,61.34,61.4,209600.0,46.0156,46.0381,45.9856,46.0306,209600.0
2014-11-11 15:05:00,61.39,61.41,61.38,61.38,177000.0,46.0231,46.0381,46.0156,46.0156,177000.0
2014-11-11 15:10:00,61.39,61.39,61.36,61.38,88900.0,46.0231,46.0231,46.0006,46.0156,88900.0
2014-11-11 15:15:00,61.38,61.41,61.37,61.39,141300.0,46.0156,46.0381,46.0081,46.0231,141300.0
2014-11-11 15:20:00,61.38,61.39,61.34,61.34,136800.0,46.0156,46.0231,45.9856,45.9856,136800.0
2014-11-11 15:25:00,61.35,61.38,61.33,61.33,152100.0,45.9931,46.0156,45.9781,45.9781,152100.0
2014-11-11 15:30:00,61.34,61.35,61.29,61.31,149100.0,45.9856,45.9931,45.9481,45.9631,149100.0
2014-11-11 15:35:00,61.31,61.35,61.3,61.35,136900.0,45.9631,45.9931,45.9556,45.9931,136900.0
2014-11-11 15:40:00,61.34,61.37,61.34,61.37,337700.0,45.9856,46.0081,45.9856,46.0081,337700.0
2014-11-11 15:45:00,61.37,61.38,61.33,61.34,305900.0,46.0081,46.0156,45.9781,45.9856,305900.0
2014-11-11 15:50:00,61.35,61.36,61.33,61.33,381000.0,45.9931,46.0006,45.9781,45.9781,381000.0
2014-11-11 15:55:00,61.34,61.37,61.32,61.36,573500.0,45.9856,46.0081,45.9706,46.0006,573500.0
2014-11-12 09:30:00,60.42,60.66,60.37,60.64,927300.0,45.2959,45.4758,45.2584,45.4608,927300.0
2014-11-12 09:35:00,60.66,60.77,60.56,60.68,225900.0,45.4758,45.5583,45.4008,45.4908,225900.0
2014-11-12 09:40:00,60.68,60.81,60.68,60.8,260400.0,45.4908,45.5882,45.4908,45.5808,260400.0
2014-11-12 09:45:00,60.8,60.84,60.75,60.79,229600.0,45.5808,45.6107,45.5433,45.5733,229600.0
2014-11-12 09:50:00,60.79,60.84,60.78,60.8,240100.0,45.5733,45.6107,45.5658,45.5808,240100.0
2014-11-12 09:55:00,60.8,60.8,60.75,60.78,131900.0,45.5808,45.5808,45.5433,45.5658,131900.0
2014-11-12 10:00:00,60.78,60.79,60.75,60.78,195500.0,45.5658,45.5733,45.5433,45.5658,195500.0
2014-11-12 10:05:00,60.79,60.82,60.77,60.79,190900.0,45.5733,45.5957,45.5583,45.5733,190900.0
2014-11-12 10:10:00,60.79,60.83,60.79,60.8,112700.0,45.5733,45.6032,45.5733,45.5808,112700.0
2014-11-12 10:15:00,60.8,60.81,60.79,60.8,175800.0,45.5808,45.5882,45.5733,45.5808,175800.0
2014-11-12 10:20:00,60.81,60.81,60.79,60.8,246500.0,45.5882,45.5882,45.5733,45.5808,246500.0
2014-11-12 10:25:00,60.8,60.81,60.72,60.74,170200.0,45.5808,45.5882,45.5208,45.5358,170200.0
2014-11-12 10:30:00,60.75,60.75,60.7,60.71,113200.0,45.5433,45.5433,45.5058,45.5133,113200.0
2014-11-12 10:35:00,60.71,60.72,60.6,60.6,116000.0,45.5133,45.5208,45.4308,45.4308,116000.0
2014-11-12 10:40:00,60.6,60.61,60.46,60.54,297300.0,45.4308,45.4383,45.3259,45.3858,297300.0
2014-11-12 10:45:00,60.54,60.57,60.53,60.55,199600.0,45.3858,45.4083,45.3783,45.3933,199600.0
2014-11-12 10:50:00,60.54,60.55,60.5,60.5,114300.0,45.3858,45.3933,45.3558,45.3558,114300.0
2014-11-12 10:55:00,60.51,60.55,60.49,60.5,221500.0,45.3633,45.3933,45.3484,45.3558,221500.0
2014-11-12 11:00:00,60.5,60.5,60.38,60.38,211000.0,45.3558,45.3558,45.2659,45.2659,211000.0
2014-11-12 11:05:00,60.39,60.39,60.3,60.34,185100.0,45.2734,45.2734,45.2059,45.2359,185100.0
2014-11-12 11:10:00,60.35,60.35,60.25,60.26,178000.0,45.2434,45.2434,45.1684,45.1759,178000.0
2014-11-12 11:15:00,60.26,60.33,60.23,60.3,142400.0,45.1759,45.2284,45.1534,45.2059,142400.0
2014-11-12 11:20:00,60.3,60.47,60.3,60.45,98400.0,45.2059,45.3334,45.2059,45.3184,98400.0
2014-11-12 11:25:00,60.47,60.49,60.39,60.4,222400.0,45.3334,45.3484,45.2734,45.2809,222400.0
2014-11-12 11:30:00,60.39,60.42,60.38,60.41,105600.0,45.2734,45.2959,45.2659,45.2884,105600.0
2014-11-12 11:35:00,60.41,60.48,60.4,60.47,138600.0,45.2884,45.3409,45.2809,45.3334,138600.0
2014-11-12 11:40:00,60.47,60.5,60.46,60.48,183400.0,45.3334,45.3558,45.3259,45.3409,183400.0
2014-11-12 11:45:00,60.48,60.48,60.39,60.39,175200.0,45.3409,45.3409,45.2734,45.2734,175200.0
2014-11-12 11:50:00,60.4,60.4,60.38,60.39,147700.0,45.2809,45.2809,45.2659,45.2734,147700.0
2014-11-12 11:55:00,60.39,60.51,60.38,60.51,189500.0,45.2734,45.3633,45.2659,45.3633,189500.0
2014-11-12 12:00:00,60.51,60.51,60.43,60.43,126500.0,45.3633,45.3633,45.3034,45.3034,126500.0
2014-11-12 12:05:00,60.43,60.5,60.43,60.48,83600.0,45.3034,45.3558,45.3034,45.3409,83600.0
2014-11-12 12:10:00,60.48,60.49,60.44,60.45,87700.0,45.3409,45.3484,45.3109,45.3184,87700.0
2014-11-12 12:15:00,60.45,60.51,60.45,60.5,76100.0,45.3184,45.3633,45.3184,45.3558,76100.0
2014-11-12 12:20:00,60.5,60.53,60.48,60.52,73000.0,45.3558,45.3783,45.3409,45.3708,73000.0
2014-11-12 12:25:00,60.52,60.56,60.5,60.51,77700.0,45.3708,45.4008,45.3558,45.3633,77700.0
2014-11-12 12:30:00,60.51,60.51,60.47,60.48,78600.0,45.3633,45.3633,45.3334,45.3409,78600.0
2014-11-12 12:35:00,60.48,60.49,60.44,60.46,144700.0,45.3409,45.3484,45.3109,45.3259,144700.0
2014-11-12 12:40:00,60.46,60.48,60.44,60.44,58700.0,45.3259,45.3409,45.3109,45.3109,58700.0
2014-11-12 12:45:00,60.44,60.49,60.44,60.47,161700.0,45.3109,45.3484,45.3109,45.3334,161700.0
2014-11-12 12:50:00,60.47,60.48,60.46,60.47,66800.0,45.3334,45.3409,45.3259,45.3334,66800.0
2014-11-12 12:55:00,60.46,60.47,60.46,60.46,53300.0,45.3259,45.3334,45.3259,45.3259,53300.0
2014-11-12 13:00:00,60.46,60.47,60.43,60.46,90700.0,45.3259,45.3334,45.3034,45.3259,90700.0
2014-11-12 13:05:00,60.46,60.47,60.43,60.44,127100.0,45.3259,45.3334,45.3034,45.3109,127100.0
2014-11-12 13:10:00,60.43,60.46,60.43,60.46,108600.0,45.3034,45.3259,45.3034,45.3259,108600.0
2014-11-12 13:15:00,60.46,60.46,60.44,60.44,100200.0,45.3259,45.3259,45.3109,45.3109,100200.0
2014-11-12 13:20:00,60.45,60.46,60.44,60.46,75300.0,45.3184,45.3259,45.3109,45.3259,75300.0
2014-11-12 13:25:00,60.46,60.46,60.45,60.46,65800.0,45.3259,45.3259,45.3184,45.3259,65800.0
2014-11-12 13:30:00,60.46,60.47,60.43,60.43,141600.0,45.3259,45.3334,45.3034,45.3034,141600.0
2014-11-12 13:35:00,60.44,60.44,60.39,60.42,101600.0,45.3109,45.3109,45.2734,45.2959,101600.0
2014-11-12 13:40:00,60.42,60.46,60.42,60.45,89800.0,45.2959,45.3259,45.2959,45.3184,89800.0
2014-11-12 13:45:00,60.44,60.45,60.42,60.43,89300.0,45.3109,45.3184,45.2959,45.3034,89300.0
2014-11-12 13:50:00,60.43,60.44,60.4,60.41,84400.0,45.3034,45.3109,45.2809,45.2884,84400.0
2014-11-12 13:55:00,60.42,60.43,60.41,60.42,68200.0,45.2959,45.3034,45.2884,45.2959,68200.0
2014-11-12 14:00:00,60.42,60.45,60.42,60.45,95700.0,45.2959,45.3184,45.2959,45.3184,95700.0
2014-11-12 14:05:00,60.45,60.45,60.43,60.45,108600.0,45.3184,45.3184,45.3034,45.3184,108600.0
2014-11-12 14:10:00,60.45,60.45,60.41,60.44,124600.0,45.3184,45.3184,45.2884,45.3109,124600.0
2014-11-12 14:15:00,60.45,60.45,60.42,60.44,95700.0,45.3184,45.3184,45.2959,45.3109,95700.0
2014-11-12 14:20:00,60.43,60.45,60.41,60.43,182600.0,45.3034,45.3184,45.2884,45.3034,182600.0
2014-11-12 14:25:00,60.44,60.45,60.43,60.43,135200.0,45.3109,45.3184,45.3034,45.3034,135200.0
2014-11-12 14:30:00,60.44,60.44,60.41,60.41,274300.0,45.3109,45.3109,45.2884,45.2884,274300.0
2014-11-12 14:35:00,60.41,60.42,60.35,60.35,101300.0,45.2884,45.2959,45.2434,45.2434,101300.0
2014-11-12 14:40:00,60.35,60.37,60.3,60.32,184200.0,45.2434,45.2584,45.2059,45.2209,184200.0
2014-11-12 14:45:00,60.32,60.38,60.31,60.36,106100.0,45.2209,45.2659,45.2134,45.2509,106100.0
2014-11-12 14:50:00,60.36,60.36,60.3,60.34,111900.0,45.2509,45.2509,45.2059,45.2359,111900.0
2014-11-12 14:55:00,60.35,60.35,60.31,60.33,95600.0,45.2434,45.2434,45.2134,45.2284,95600.0
2014-11-12 15:00:00,60.32,60.37,60.27,60.34,177200.0,45.2209,45.2584,45.1834,45.2359,177200.0
2014-11-12 15:05:00,60.34,60.37,60.34,60.36,102300.0,45.2359,45.2584,45.2359,45.2509,102300.0
2014-11-12 15:10:00,60.36,60.36,60.35,60.36,73400.0,45.2509,45.2509,45.2434,45.2509,73400.0
2014-11-12 15:15:00,60.36,60.37,60.35,60.37,178100.0,45.2509,45.2584,45.2434,45.2584,178100.0
2014-11-12 15:20:00,60.37,60.37,60.34,60.36,142900.0,45.2584,45.2584,45.2359,45.2509,142900.0
2014-11-12 15:25:00,60.35,60.4,60.35,60.4,298500.0,45.2434,45.2809,45.2434,45.2809,298500.0
2014-11-12 15:30:00,60.4,60.42,60.39,60.4,226100.0,45.2809,45.2959,45.2734,45.2809,226100.0
2014-11-12 15:35:00,60.4,60.41,60.38,60.4,294300.0,45.2809,45.2884,45.2659,45.2809,294300.0
2014-11-12 15:40:00,60.4,60.44,60.39,60.43,211800.0,45.2809,45.3109,45.2734,45.3034,211800.0
2014-11-12 15:45:00,60.44,60.48,60.44,60.47,541400.0,45.3109,45.3409,45.3109,45.3334,541400.0
2014-11-12 15:50:00,60.47,60.5,60.41,60.45,431500.0,45.3334,45.3558,45.2884,45.3184,431500.0
2014-11-12 15:55:00,60.46,60.65,60.46,60.55,1044100.0,45.3259,45.4683,45.3259,45.3933,1044100.0
2014-11-13 09:30:00,60.5,60.55,60.38,60.42,427600.0,45.3558,45.3933,45.2659,45.2959,427600.0
2014-11-13 09:35:00,60.42,60.48,60.32,60.37,183000.0,45.2959,45.3409,45.2209,45.2584,183000.0
2014-11-13 09:40:00,60.37,60.42,60.29,60.36,112500.0,45.2584,45.2959,45.1984,45.2509,112500.0
2014-11-13 09:45:00,60.35,60.41,60.29,60.34,387700.0,45.2434,45.2884,45.1984,45.2359,387700.0
2014-11-13 09:50:00,60.35,60.41,60.24,60.3,374400.0,45.2434,45.2884,45.1609,45.2059,374400.0
2014-11-13 09:55:00,60.3,60.3,60.23,60.27,133300.0,45.2059,45.2059,45.1534,45.1834,133300.0
2014-11-13 10:00:00,60.26,60.34,60.26,60.32,145800.0,45.1759,45.2359,45.1759,45.2209,145800.0
2014-11-13 10:05:00,60.32,60.37,60.3,60.3,145600.0,45.2209,45.2584,45.2059,45.2059,145600.0
2014-11-13 10:10:00,60.3,60.32,60.27,60.32,88700.0,45.2059,45.2209,45.1834,45.2209,88700.0
2014-11-13 10:15:00,60.31,60.38,60.31,60.31,124200.0,45.2134,45.2659,45.2134,45.2134,124200.0
2014-11-13 10:20:00,60.32,60.49,60.29,60.49,126500.0,45.2209,45.3484,45.1984,45.3484,126500.0
2014-11-13 10:25:00,60.49,60.58,60.48,60.53,239300.0,45.3484,45.4158,45.3409,45.3783,239300.0
2014-11-13 10:30:00,60.53,60.55,60.49,60.49,153400.0,45.3783,45.3933,45.3484,45.3484,153400.0
2014-11-13 10:35:00,60.49,60.53,60.45,60.53,85100.0,45.3484,45.3783,45.3184,45.3783,85100.0
2014-11-13 10:40:00,60.53,60.54,60.49,60.53,110500.0,45.3783,45.3858,45.3484,45.3783,110500.0
2014-11-13 10:45:00,60.53,60.59,60.52,60.58,73900.0,45.3783,45.4233,45.3708,45.4158,73900.0
2014-11-13 10:50:00,60.58,60.63,60.58,60.61,63900.0,45.4158,45.4533,45.4158,45.4383,63900.0
2014-11-13 10:55:00,60.61,60.62,60.56,60.56,88400.0,45.4383,45.4458,45.4008,45.4008,88400.0
2014-11-13 11:00:00,60.56,60.57,60.5,60.51,77500.0,45.4008,45.4083,45.3558,45.3633,77500.0
2014-11-13 11:05:00,60.5,60.52,60.45,60.45,70900.0,45.3558,45.3708,45.3184,45.3184,70900.0
2014-11-13 11:10:00,60.45,60.49,60.41,60.45,69200.0,45.3184,45.3484,45.2884,45.3184,69200.0
2014-11-13 11:15:00,60.44,60.46,60.36,60.44,162900.0,45.3109,45.3259,45.2509,45.3109,162900.0
2014-11-13 11:20:00,60.44,60.46,60.44,60.46,56300.0,45.3109,45.3259,45.3109,45.3259,56300.0
2014-11-13 11:25:00,60.45,60.47,60.38,60.47,91700.0,45.3184,45.3334,45.2659,45.3334,91700.0
2014-11-13 11:30:00,60.46,60.48,60.42,60.42,138700.0,45.3259,45.3409,45.2959,45.2959,138700.0
2014-11-13 11:35:00,60.42,60.46,60.38,60.4,121700.0,45.2959,45.3259,45.2659,45.2809,121700.0
2014-11-13 11:40:00,60.4,60.43,60.37,60.41,212400.0,45.2809,45.3034,45.2584,45.2884,212400.0
2014-11-13 11:45:00,60.4,60.4,60.37,60.37,197200.0,45.2809,45.2809,45.2584,45.2584,197200.0
2014-11-13 11:50:00,60.37,60.39,60.34,60.35,144200.0,45.2584,45.2734,45.2359,45.2434,144200.0
2014-11-13 11:55:00,60.35,60.36,60.32,60.32,103500.0,45.2434,45.2509,45.2209,45.2209,103500.0
2014-11-13 12:00:00,60.32,60.34,60.27,60.28,121300.0,45.2209,45.2359,45.1834,45.1909,121300.0
2014-11-13 12:05:00,60.28,60.33,60.25,60.32,143000.0,45.1909,45.2284,45.1684,45.2209,143000.0
2014-11-13 12:10:00,60.32,60.34,60.31,60.31,45300.0,45.2209,45.2359,45.2134,45.2134,45300.0
2014-11-13 12:15:00,60.31,60.35,60.3,60.33,124000.0,45.2134,45.2434,45.2059,45.2284,124000.0
2014-11-13 12:20:00,60.33,60.34,60.28,60.28,74900.0,45.2284,45.2359,45.1909,45.1909,74900.0
2014-11-13 12:25:00,60.28,60.33,60.28,60.32,34600.0,45.1909,45.2284,45.1909,45.2209,34600.0
2014-11-13 12:30:00,60.33,60.36,60.32,60.36,39800.0,45.2284,45.2509,45.2209,45.2509,39800.0
2014-11-13 12:35:00,60.36,60.41,60.35,60.37,101500.0,45.2509,45.2884,45.2434,45.2584,101500.0
2014-11-13 12:40:00,60.37,60.38,60.3,60.32,72000.0,45.2584,45.2659,45.2059,45.2209,72000.0
2014-11-13 12:45:00,60.31,60.31,60.29,60.29,62900.0,45.2134,45.2134,45.1984,45.1984,62900.0
2014-11-13 12:50:00,60.29,60.3,60.26,60.26,56000.0,45.1984,45.2059,45.1759,45.1759,56000.0
2014-11-13 12:55:00,60.26,60.28,60.24,60.24,63800.0,45.1759,45.1909,45.1609,45.1609,63800.0
2014-11-13 13:00:00,60.24,60.26,60.22,60.23,76800.0,45.1609,45.1759,45.1459,45.1534,76800.0
2014-11-13 13:05:00,60.23,60.24,60.14,60.19,121900.0,45.1534,45.1609,45.086,45.1234,121900.0
2014-11-13 13:10:00,60.19,60.23,60.17,60.18,71400.0,45.1234,45.1534,45.1085,45.1159,71400.0
2014-11-13 13:15:00,60.18,60.21,60.17,60.19,67000.0,45.1159,45.1384,45.1085,45.1234,67000.0
2014-11-13 13:20:00,60.19,60.2,60.15,60.15,111900.0,45.1234,45.1309,45.0935,45.0935,111900.0
2014-11-13 13:25:00,60.14,60.17,60.12,60.12,104000.0,45.086,45.1085,45.071,45.071,104000.0
2014-11-13 13:30:00,60.12,60.12,60.03,60.03,150600.0,45.071,45.071,45.0035,45.0035,150600.0
2014-11-13 13:35:00,60.04,60.08,59.99,60.07,137100.0,45.011,45.041,44.9735,45.0335,137100.0
2014-11-13 13:40:00,60.06,60.1,60.05,60.09,49100.0,45.026,45.056,45.0185,45.0485,49100.0
2014-11-13 13:45:00,60.1,60.11,60.07,60.1,70500.0,45.056,45.0635,45.0335,45.056,70500.0
2014-11-13 13:50:00,60.09,60.14,60.06,60.12,78300.0,45.0485,45.086,45.026,45.071,78300.0
2014-11-13 13:55:00,60.13,60.13,60.1,60.1,45100.0,45.0785,45.0785,45.056,45.056,45100.0
2014-11-13 14:00:00,60.1,60.14,60.08,60.13,54900.0,45.056,45.086,45.041,45.0785,54900.0
2014-11-13 14:05:00,60.12,60.14,60.11,60.14,53600.0,45.071,45.086,45.0635,45.086,53600.0
2014-11-13 14:10:00,60.13,60.14,60.05,60.06,75200.0,45.0785,45.086,45.0185,45.026,75200.0
2014-11-13 14:15:00,60.06,60.1,60.05,60.09,67700.0,45.026,45.056,45.0185,45.0485,67700.0
2014-11-13 14:20:00,60.09,60.13,60.09,60.09,47800.0,45.0485,45.0785,45.0485,45.0485,47800.0
2014-11-13 14:25:00,60.09,60.11,60.05,60.09,120900.0,45.0485,45.0635,45.0185,45.0485,120900.0
2014-11-13 14:30:00,60.1,60.15,60.07,60.14,141900.0,45.056,45.0935,45.0335,45.086,141900.0
2014-11-13 14:35:00,60.14,60.16,60.13,60.16,45500.0,45.086,45.101,45.0785,45.101,45500.0
2014-11-13 14:40:00,60.16,60.21,60.13,60.2,78100.0,45.101,45.1384,45.0785,45.1309,78100.0
2014-11-13 14:45:00,60.2,60.28,60.2,60.26,61900.0,45.1309,45.1909,45.1309,45.1759,61900.0
2014-11-13 14:50:00,60.26,60.27,60.22,60.26,79700.0,45.1759,45.1834,45.1459,45.1759,79700.0
2014-11-13 14:55:00,60.25,60.26,60.19,60.2,65700.0,45.1684,45.1759,45.1234,45.1309,65700.0
2014-11-13 15:00:00,60.19,60.2,60.17,60.17,206600.0,45.1234,45.1309,45.1085,45.1085,206600.0
2014-11-13 15:05:00,60.17,60.23,60.17,60.22,278900.0,45.1085,45.1534,45.1085,45.1459,278900.0
2014-11-13 15:10:00,60.22,60.23,60.16,60.17,107600.0,45.1459,45.1534,45.101,45.1085,107600.0
2014-11-13 15:15:00,60.17,60.21,60.17,60.18,136400.0,45.1085,45.1384,45.1085,45.1159,136400.0
2014-11-13 15:20:00,60.19,60.27,60.18,60.27,120400.0,45.1234,45.1834,45.1159,45.1834,120400.0
2014-11-13 15:25:00,60.28,60.28,60.17,60.17,95500.0,45.1909,45.1909,45.1085,45.1085,95500.0
2014-11-13 15:30:00,60.17,60.22,60.15,60.22,207700.0,45.1085,45.1459,45.0935,45.1459,207700.0
2014-11-13 15:35:00,60.21,60.26,60.2,60.21,364100.0,45.1384,45.1759,45.1309,45.1384,364100.0
2014-11-13 15:40:00,60.22,60.23,60.2,60.22,354600.0,45.1459,45.1534,45.1309,45.1459,354600.0
2014-11-13 15:45:00,60.23,60.31,60.22,60.3,347600.0,45.1534,45.2134,45.1459,45.2059,347600.0
2014-11-13 15:50:00,60.31,60.33,60.27,60.27,221700.0,45.2134,45.2284,45.1834,45.1834,221700.0
2014-11-13 15:55:00,60.28,60.32,60.21,60.22,672000.0,45.1909,45.2209,45.1384,45.1459,672000.0
2014-11-14 09:30:00,60.32,60.36,60.18,60.25,320600.0,45.2209,45.2509,45.1159,45.1684,320600.0
2014-11-14 09:35:00,60.25,60.28,60.21,60.26,81100.0,45.1684,45.1909,45.1384,45.1759,81100.0
2014-11-14 09:40:00,60.25,60.28,60.22,60.25,129000.0,45.1684,45.1909,45.1459,45.1684,129000.0
2014-11-14 09:45:00,60.24,60.28,60.23,60.25,122600.0,45.1609,45.1909,45.1534,45.1684,122600.0
2014-11-14 09:50:00,60.24,60.35,60.22,60.35,77300.0,45.1609,45.2434,45.1459,45.2434,77300.0
2014-11-14 09:55:00,60.35,60.43,60.32,60.39,82900.0,45.2434,45.3034,45.2209,45.2734,82900.0
2014-11-14 10:00:00,60.38,60.47,60.38,60.44,104000.0,45.2659,45.3334,45.2659,45.3109,104000.0
2014-11-14 10:05:00,60.44,60.54,60.44,60.53,65200.0,45.3109,45.3858,45.3109,45.3783,65200.0
2014-11-14 10:10:00,60.54,60.59,60.53,60.58,96600.0,45.3858,45.4233,45.3783,45.4158,96600.0
2014-11-14 10:15:00,60.58,60.59,60.54,60.57,46400.0,45.4158,45.4233,45.3858,45.4083,46400.0
2014-11-14 10:20:00,60.58,60.58,60.54,60.58,115200.0,45.4158,45.4158,45.3858,45.4158,115200.0
2014-11-14 10:25:00,60.57,60.59,60.49,60.56,117800.0,45.4083,45.4233,45.3484,45.4008,117800.0
2014-11-14 10:30:00,60.56,60.56,60.44,60.44,72900.0,45.4008,45.4008,45.3109,45.3109,72900.0
2014-11-14 10:35:00,60.45,60.5,60.44,60.5,71100.0,45.3184,45.3558,45.3109,45.3558,71100.0
2014-11-14 10:40:00,60.5,60.52,60.48,60.52,61700.0,45.3558,45.3708,45.3409,45.3708,61700.0
2014-11-14 10:45:00,60.52,60.59,60.51,60.55,68400.0,45.3708,45.4233,45.3633,45.3933,68400.0
2014-11-14 10:50:00,60.55,60.62,60.55,60.58,73700.0,45.3933,45.4458,45.3933,45.4158,73700.0
2014-11-14 10:55:00,60.58,60.59,60.54,60.55,54900.0,45.4158,45.4233,45.3858,45.3933,54900.0
2014-11-14 11:00:00,60.55,60.56,60.5,60.53,45700.0,45.3933,45.4008,45.3558,45.3783,45700.0
2014-11-14 11:05:00,60.53,60.58,60.52,60.53,43000.0,45.3783,45.4158,45.3708,45.3783,43000.0
2014-11-14 11:10:00,60.52,60.53,60.47,60.49,53700.0,45.3708,45.3783,45.3334,45.3484,53700.0
2014-11-14 11:15:00,60.49,60.52,60.48,60.52,46300.0,45.3484,45.3708,45.3409,45.3708,46300.0
2014-11-14 11:20:00,60.52,60.56,60.5,60.55,41300.0,45.3708,45.4008,45.3558,45.3933,41300.0
2014-11-14 11:25:00,60.54,60.55,60.5,60.51,25300.0,45.3858,45.3933,45.3558,45.3633,25300.0
2014-11-14 11:30:00,60.51,60.52,60.46,60.48,42100.0,45.3633,45.3708,45.3259,45.3409,42100.0
2014-11-14 11:35:00,60.48,60.49,60.46,60.46,29400.0,45.3409,45.3484,45.3259,45.3259,29400.0
2014-11-14 11:40:00,60.47,60.47,60.4,60.4,78000.0,45.3334,45.3334,45.2809,45.2809,78000.0
2014-11-14 11:45:00,60.4,60.41,60.37,60.4,44600.0,45.2809,45.2884,45.2584,45.2809,44600.0
2014-11-14 11:50:00,60.4,60.42,60.38,60.42,72400.0,45.2809,45.2959,45.2659,45.2959,72400.0
2014-11-14 11:55:00,60.41,60.43,60.39,60.42,32300.0,45.2884,45.3034,45.2734,45.2959,32300.0
2014-11-14 12:00:00,60.42,60.46,60.4,60.45,31100.0,45.2959,45.3259,45.2809,45.3184,31100.0
2014-11-14 12:05:00,60.45,60.47,60.43,60.44,25000.0,45.3184,45.3334,45.3034,45.3109,25000.0
2014-11-14 12:10:00,60.43,60.46,60.43,60.44,29500.0,45.3034,45.3259,45.3034,45.3109,29500.0
2014-11-14 12:15:00,60.43,60.45,60.39,60.42,34400.0,45.3034,45.3184,45.2734,45.2959,34400.0
2014-11-14 12:20:00,60.42,60.49,60.41,60.48,34100.0,45.2959,45.3484,45.2884,45.3409,34100.0
2014-11-14 12:25:00,60.48,60.49,60.45,60.46,32500.0,45.3409,45.3484,45.3184,45.3259,32500.0
2014-11-14 12:30:00,60.47,60.47,60.45,60.47,20300.0,45.3334,45.3334,45.3184,45.3334,20300.0
2014-11-14 12:35:00,60.46,60.47,60.44,60.44,37800.0,45.3259,45.3334,45.3109,45.3109,37800.0
2014-11-14 12:40:00,60.43,60.46,60.42,60.46,16300.0,45.3034,45.3259,45.2959,45.3259,16300.0
2014-11-14 12:45:00,60.46,60.48,60.44,60.48,21200.0,45.3259,45.3409,45.3109,45.3409,21200.0
2014-11-14 12:50:00,60.48,60.49,60.46,60.47,36000.0,45.3409,45.3484,45.3259,45.3334,36000.0
2014-11-14 12:55:00,60.47,60.48,60.44,60.44,39100.0,45.3334,45.3409,45.3109,45.3109,39100.0
2014-11-14 13:00:00,60.43,60.45,60.4,60.41,27500.0,45.3034,45.3184,45.2809,45.2884,27500.0
2014-11-14 13:05:00,60.41,60.42,60.4,60.41,20600.0,45.2884,45.2959,45.2809,45.2884,20600.0
2014-11-14 13:10:00,60.41,60.42,60.38,60.4,51000.0,45.2884,45.2959,45.2659,45.2809,51000.0
2014-11-14 13:15:00,60.4,60.41,60.38,60.39,29600.0,45.2809,45.2884,45.2659,45.2734,29600.0
2014-11-14 13:20:00,60.38,60.39,60.37,60.38,39300.0,45.2659,45.2734,45.2584,45.2659,39300.0
2014-11-14 13:25:00,60.37,60.38,60.34,60.35,66200.0,45.2584,45.2659,45.2359,45.2434,66200.0
2014-11-14 13:30:00,60.35,60.37,60.31,60.35,51400.0,45.2434,45.2584,45.2134,45.2434,51400.0
2014-11-14 13:35:00,60.34,60.35,60.31,60.33,42900.0,45.2359,45.2434,45.2134,45.2284,42900.0
2014-11-14 13:40:00,60.34,60.36,60.32,60.34,36700.0,45.2359,45.2509,45.2209,45.2359,36700.0
2014-11-14 13:45:00,60.35,60.39,60.34,60.39,47500.0,45.2434,45.2734,45.2359,45.2734,47500.0
2014-11-14 13:50:00,60.39,60.4,60.36,60.37,55100.0,45.2734,45.2809,45.2509,45.2584,55100.0
2014-11-14 13:55:00,60.37,60.37,60.32,60.33,31500.0,45.2584,45.2584,45.2209,45.2284,31500.0
2014-11-14 14:00:00,60.33,60.33,60.29,60.29,69100.0,45.2284,45.2284,45.1984,45.1984,69100.0
2014-11-14 14:05:00,60.29,60.33,60.25,60.31,55400.0,45.1984,45.2284,45.1684,45.2134,55400.0
2014-11-14 14:10:00,60.31,60.34,60.31,60.34,37700.0,45.2134,45.2359,45.2134,45.2359,37700.0
2014-11-14 14:15:00,60.34,60.35,60.32,60.33,39300.0,45.2359,45.2434,45.2209,45.2284,39300.0
2014-11-14 14:20:00,60.33,60.34,60.29,60.3,99600.0,45.2284,45.2359,45.1984,45.2059,99600.0
2014-11-14 14:25:00,60.3,60.34,60.3,60.33,30600.0,45.2059,45.2359,45.2059,45.2284,30600.0
2014-11-14 14:30:00,60.33,60.36,60.32,60.34,35600.0,45.2284,45.2509,45.2209,45.2359,35600.0
2014-11-14 14:35:00,60.34,60.35,60.3,60.31,57200.0,45.2359,45.2434,45.2059,45.2134,57200.0
2014-11-14 14:40:00,60.3,60.32,60.28,60.28,72900.0,45.2059,45.2209,45.1909,45.1909,72900.0
2014-11-14 14:45:00,60.28,60.29,60.25,60.26,70200.0,45.1909,45.1984,45.1684,45.1759,70200.0
2014-11-14 14:50:00,60.26,60.3,60.25,60.29,46900.0,45.1759,45.2059,45.1684,45.1984,46900.0
2014-11-14 14:55:00,60.29,60.3,60.27,60.3,31500.0,45.1984,45.2059,45.1834,45.2059,31500.0
2014-11-14 15:00:00,60.3,60.31,60.25,60.25,72900.0,45.2059,45.2134,45.1684,45.1684,72900.0
2014-11-14 15:05:00,60.25,60.29,60.25,60.28,71500.0,45.1684,45.1984,45.1684,45.1909,71500.0
2014-11-14 15:10:00,60.28,60.3,60.28,60.29,84400.0,45.1909,45.2059,45.1909,45.1984,84400.0
2014-11-14 15:15:00,60.29,60.3,60.26,60.29,57500.0,45.1984,45.2059,45.1759,45.1984,57500.0
2014-11-14 15:20:00,60.3,60.31,60.28,60.3,44400.0,45.2059,45.2134,45.1909,45.2059,44400.0
2014-11-14 15:25:00,60.31,60.32,60.29,60.31,55900.0,45.2134,45.2209,45.1984,45.2134,55900.0
2014-11-14 15:30:00,60.31,60.34,60.31,60.33,70600.0,45.2134,45.2359,45.2134,45.2284,70600.0
2014-11-14 15:35:00,60.34,60.37,60.31,60.36,192800.0,45.2359,45.2584,45.2134,45.2509,192800.0
2014-11-14 15:40:00,60.36,60.36,60.32,60.35,112600.0,45.2509,45.2509,45.2209,45.2434,112600.0
2014-11-14 15:45:00,60.35,60.35,60.3,60.3,98400.0,45.2434,45.2434,45.2059,45.2059,98400.0
2014-11-14 15:50:00,60.3,60.31,60.26,60.26,182900.0,45.2059,45.2134,45.1759,45.1759,182900.0
2014-11-14 15:55:00,60.26,60.29,60.25,60.29,491000.0,45.1759,45.1984,45.1684,45.1984,491000.0
2014-11-17 09:30:00,60.0,60.11,59.96,60.01,289200.0,44.981,45.0635,44.951,44.9885,289200.0
2014-11-17 09:35:00,60.0,60.06,60.0,60.0,103300.0,44.981,45.026,44.981,44.981,103300.0
2014-11-17 09:40:00,60.0,60.05,59.97,60.01,136800.0,44.981,45.0185,44.9585,44.9885,136800.0
2014-11-17 09:45:00,60.02,60.02,59.98,60.0,110900.0,44.996,44.996,44.966,44.981,110900.0
2014-11-17 09:50:00,59.99,60.0,59.95,59.97,194500.0,44.9735,44.981,44.9435,44.9585,194500.0
2014-11-17 09:55:00,59.97,59.97,59.89,59.9,269000.0,44.9585,44.9585,44.8985,44.906,269000.0
2014-11-17 10:00:00,59.9,60.05,59.9,60.01,118400.0,44.906,45.0185,44.906,44.9885,118400.0
2014-11-17 10:05:00,60.01,60.06,59.99,60.04,148000.0,44.9885,45.026,44.9735,45.011,148000.0
2014-11-17 10:10:00,60.04,60.1,60.0,60.07,105200.0,45.011,45.056,44.981,45.0335,105200.0
2014-11-17 10:15:00,60.08,60.2,60.07,60.19,147200.0,45.041,45.1309,45.0335,45.1234,147200.0
2014-11-17 10:20:00,60.19,60.22,60.14,60.21,107300.0,45.1234,45.1459,45.086,45.1384,107300.0
2014-11-17 10:25:00,60.21,60.34,60.21,60.28,134300.0,45.1384,45.2359,45.1384,45.1909,134300.0
2014-11-17 10:30:00,60.29,60.3,60.22,60.27,109000.0,45.1984,45.2059,45.1459,45.1834,109000.0
2014-11-17 10:35:00,60.28,60.34,60.23,60.29,69700.0,45.1909,45.2359,45.1534,45.1984,69700.0
2014-11-17 10:40:00,60.29,60.34,60.27,60.32,70400.0,45.1984,45.2359,45.1834,45.2209,70400.0
2014-11-17 10:45:00,60.31,60.32,60.28,60.32,53600.0,45.2134,45.2209,45.1909,45.2209,53600.0
2014-11-17 10:50:00,60.32,60.41,60.28,60.39,208700.0,45.2209,45.2884,45.1909,45.2734,208700.0
2014-11-17 10:55:00,60.39,60.45,60.38,60.45,139600.0,45.2734,45.3184,45.2659,45.3184,139600.0
2014-11-17 11:00:00,60.44,60.48,60.34,60.36,120200.0,45.3109,45.3409,45.2359,45.2509,120200.0
2014-11-17 11:05:00,60.35,60.38,60.33,60.34,78600.0,45.2434,45.2659,45.2284,45.2359,78600.0
2014-11-17 11:10:00,60.34,60.35,60.26,60.26,94700.0,45.2359,45.2434,45.1759,45.1759,94700.0
2014-11-17 11:15:00,60.26,60.3,60.26,60.3,76000.0,45.1759,45.2059,45.1759,45.2059,76000.0
2014-11-17 11:20:00,60.3,60.3,60.25,60.26,39200.0,45.2059,45.2059,45.1684,45.1759,39200.0
2014-11-17 11:25:00,60.26,60.29,60.22,60.23,48300.0,45.1759,45.1984,45.1459,45.1534,48300.0
2014-11-17 11:30:00,60.22,60.23,60.13,60.15,58200.0,45.1459,45.1534,45.0785,45.0935,58200.0
2014-11-17 11:35:00,60.15,60.24,60.15,60.22,93200.0,45.0935,45.1609,45.0935,45.1459,93200.0
2014-11-17 11:40:00,60.22,60.24,60.17,60.23,53700.0,45.1459,45.1609,45.1085,45.1534,53700.0
2014-11-17 11:45:00,60.24,60.25,60.19,60.19,46400.0,45.1609,45.1684,45.1234,45.1234,46400.0
2014-11-17 11:50:00,60.19,60.21,60.14,60.21,36700.0,45.1234,45.1384,45.086,45.1384,36700.0
2014-11-17 11:55:00,60.21,60.22,60.17,60.2,30300.0,45.1384,45.1459,45.1085,45.1309,30300.0
2014-11-17 12:00:00,60.19,60.22,60.15,60.16,36200.0,45.1234,45.1459,45.0935,45.101,36200.0
2014-11-17 12:05:00,60.17,60.17,60.13,60.14,25900.0,45.1085,45.1085,45.0785,45.086,25900.0
2014-11-17 12:10:00,60.14,60.23,60.14,60.23,35600.0,45.086,45.1534,45.086,45.1534,35600.0
2014-11-17 12:15:00,60.22,60.23,60.2,60.21,23800.0,45.1459,45.1534,45.1309,45.1384,23800.0
2014-11-17 12:20:00,60.21,60.22,60.19,60.21,32000.0,45.1384,45.1459,45.1234,45.1384,32000.0
2014-11-17 12:25:00,60.2,60.26,60.2,60.23,50400.0,45.1309,45.1759,45.1309,45.1534,50400.0
2014-11-17 12:30:00,60.22,60.24,60.2,60.23,25500.0,45.1459,45.1609,45.1309,45.1534,25500.0
2014-11-17 12:35:00,60.23,60.24,60.22,60.24,46800.0,45.1534,45.1609,45.1459,45.1609,46800.0
2014-11-17 12:40:00,60.24,60.34,60.23,60.32,48700.0,45.1609,45.2359,45.1534,45.2209,48700.0
2014-11-17 12:45:00,60.32,60.36,60.32,60.34,68300.0,45.2209,45.2509,45.2209,45.2359,68300.0
2014-11-17 12:50:00,60.34,60.36,60.32,60.35,23700.0,45.2359,45.2509,45.2209,45.2434,23700.0
2014-11-17 12:55:00,60.34,60.37,60.33,60.34,47100.0,45.2359,45.2584,45.2284,45.2359,47100.0
2014-11-17 13:00:00,60.34,60.38,60.34,60.38,25300.0,45.2359,45.2659,45.2359,45.2659,25300.0
2014-11-17 13:05:00,60.39,60.39,60.36,60.38,36700.0,45.2734,45.2734,45.2509,45.2659,36700.0
2014-11-17 13:10:00,60.38,60.39,60.36,60.39,24700.0,45.2659,45.2734,45.2509,45.2734,24700.0
2014-11-17 13:15:00,60.39,60.46,60.38,60.45,33300.0,45.2734,45.3259,45.2659,45.3184,33300.0
2014-11-17 13:20:00,60.45,60.48,60.41,60.48,24800.0,45.3184,45.3409,45.2884,45.3409,24800.0
2014-11-17 13:25:00,60.48,60.48,60.44,60.46,37900.0,45.3409,45.3409,45.3109,45.3259,37900.0
2014-11-17 13:30:00,60.46,60.47,60.44,60.46,28100.0,45.3259,45.3334,45.3109,45.3259,28100.0
2014-11-17 13:35:00,60.45,60.47,60.41,60.42,36200.0,45.3184,45.3334,45.2884,45.2959,36200.0
2014-11-17 13:40:00,60.42,60.46,60.42,60.46,20000.0,45.2959,45.3259,45.2959,45.3259,20000.0
2014-11-17 13:45:00,60.46,60.46,60.4,60.4,49200.0,45.3259,45.3259,45.2809,45.2809,49200.0
2014-11-17 13:50:00,60.41,60.45,60.39,60.45,30800.0,45.2884,45.3184,45.2734,45.3184,30800.0
2014-11-17 13:55:00,60.45,60.53,60.44,60.52,65200.0,45.3184,45.3783,45.3109,45.3708,65200.0
2014-11-17 14:00:00,60.53,60.53,60.46,60.46,52300.0,45.3783,45.3783,45.3259,45.3259,52300.0
2014-11-17 14:05:00,60.47,60.49,60.44,60.45,29100.0,45.3334,45.3484,45.3109,45.3184,29100.0
2014-11-17 14:10:00,60.45,60.49,60.45,60.49,26300.0,45.3184,45.3484,45.3184,45.3484,26300.0
2014-11-17 14:15:00,60.49,60.49,60.48,60.49,19500.0,45.3484,45.3484,45.3409,45.3484,19500.0
2014-11-17 14:20:00,60.48,60.49,60.41,60.42,58000.0,45.3409,45.3484,45.2884,45.2959,58000.0
2014-11-17 14:25:00,60.41,60.42,60.4,60.41,40700.0,45.2884,45.2959,45.2809,45.2884,40700.0
2014-11-17 14:30:00,60.4,60.41,60.38,60.4,99800.0,45.2809,45.2884,45.2659,45.2809,99800.0
2014-11-17 14:35:00,60.4,60.42,60.39,60.4,67400.0,45.2809,45.2959,45.2734,45.2809,67400.0
2014-11-17 14:40:00,60.4,60.41,60.4,60.4,29600.0,45.2809,45.2884,45.2809,45.2809,29600.0
2014-11-17 14:45:00,60.4,60.41,60.37,60.38,100300.0,45.2809,45.2884,45.2584,45.2659,100300.0
2014-11-17 14:50:00,60.38,60.41,60.36,60.39,40900.0,45.2659,45.2884,45.2509,45.2734,40900.0
2014-11-17 14:55:00,60.4,60.41,60.34,60.35,69400.0,45.2809,45.2884,45.2359,45.2434,69400.0
2014-11-17 15:00:00,60.35,60.36,60.3,60.34,100200.0,45.2434,45.2509,45.2059,45.2359,100200.0
2014-11-17 15:05:00,60.34,60.36,60.3,60.36,86200.0,45.2359,45.2509,45.2059,45.2509,86200.0
2014-11-17 15:10:00,60.35,60.36,60.3,60.31,69100.0,45.2434,45.2509,45.2059,45.2134,69100.0
2014-11-17 15:15:00,60.31,60.32,60.27,60.32,64800.0,45.2134,45.2209,45.1834,45.2209,64800.0
2014-11-17 15:20:00,60.31,60.36,60.31,60.34,46700.0,45.2134,45.2509,45.2134,45.2359,46700.0
2014-11-17 15:25:00,60.34,60.35,60.33,60.34,37200.0,45.2359,45.2434,45.2284,45.2359,37200.0
2014-11-17 15:30:00,60.34,60.37,60.32,60.33,68100.0,45.2359,45.2584,45.2209,45.2284,68100.0
2014-11-17 15:35:00,60.33,60.34,60.3,60.32,134400.0,45.2284,45.2359,45.2059,45.2209,134400.0
2014-11-17 15:40:00,60.33,60.36,60.32,60.33,90400.0,45.2284,45.2509,45.2209,45.2284,90400.0
2014-11-17 15:45:00,60.33,60.35,60.32,60.34,131400.0,45.2284,45.2434,45.2209,45.2359,131400.0
2014-11-17 15:50:00,60.34,60.34,60.3,60.31,201800.0,45.2359,45.2359,45.2059,45.2134,201800.0
2014-11-17 15:55:00,60.3,60.37,60.3,60.36,373300.0,45.2059,45.2584,45.2059,45.2509,373300.0
2014-11-18 09:30:00,60.35,60.43,60.2,60.28,530700.0,45.2434,45.3034,45.1309,45.1909,530700.0
2014-11-18 09:35:00,60.29,60.32,60.26,60.28,124800.0,45.1984,45.2209,45.1759,45.1909,124800.0
2014-11-18 09:40:00,60.28,60.37,60.28,60.33,151300.0,45.1909,45.2584,45.1909,45.2284,151300.0
2014-11-18 09:45:00,60.32,60.37,60.29,60.36,89200.0,45.2209,45.2584,45.1984,45.2509,89200.0
2014-11-18 09:50:00,60.35,60.39,60.32,60.37,111200.0,45.2434,45.2734,45.2209,45.2584,111200.0
2014-11-18 09:55:00,60.37,60.46,60.35,60.45,101500.0,45.2584,45.3259,45.2434,45.3184,101500.0
2014-11-18 10:00:00,60.44,60.54,60.44,60.51,225100.0,45.3109,45.3858,45.3109,45.3633,225100.0
2014-11-18 10:05:00,60.51,60.55,60.51,60.55,87900.0,45.3633,45.3933,45.3633,45.3933,87900.0
2014-11-18 10:10:00,60.54,60.64,60.54,60.56,103800.0,45.3858,45.4608,45.3858,45.4008,103800.0
2014-11-18 10:15:00,60.56,60.61,60.55,60.59,113500.0,45.4008,45.4383,45.3933,45.4233,113500.0
2014-11-18 10:20:00,60.59,60.62,60.59,60.61,91400.0,45.4233,45.4458,45.4233,45.4383,91400.0
2014-11-18 10:25:00,60.61,60.67,60.6,60.62,89900.0,45.4383,45.4833,45.4308,45.4458,89900.0
2014-11-18 10:30:00,60.62,60.68,60.62,60.66,57800.0,45.4458,45.4908,45.4458,45.4758,57800.0
2014-11-18 10:35:00,60.66,60.74,60.64,60.74,132700.0,45.4758,45.5358,45.4608,45.5358,132700.0
2014-11-18 10:40:00,60.74,60.74,60.66,60.66,141900.0,45.5358,45.5358,45.4758,45.4758,141900.0
2014-11-18 10:45:00,60.67,60.68,60.62,60.67,94600.0,45.4833,45.4908,45.4458,45.4833,94600.0
2014-11-18 10:50:00,60.66,60.71,60.65,60.66,276100.0,45.4758,45.5133,45.4683,45.4758,276100.0
2014-11-18 10:55:00,60.65,60.73,60.65,60.7,330300.0,45.4683,45.5283,45.4683,45.5058,330300.0
2014-11-18 11:00:00,60.69,60.7,60.65,60.68,111100.0,45.4983,45.5058,45.4683,45.4908,111100.0
2014-11-18 11:05:00,60.69,60.73,60.68,60.73,116900.0,45.4983,45.5283,45.4908,45.5283,116900.0
2014-11-18 11:10:00,60.73,60.73,60.69,60.72,59800.0,45.5283,45.5283,45.4983,45.5208,59800.0
2014-11-18 11:15:00,60.72,60.72,60.7,60.7,53500.0,45.5208,45.5208,45.5058,45.5058,53500.0
2014-11-18 11:20:00,60.71,60.72,60.7,60.72,53800.0,45.5133,45.5208,45.5058,45.5208,53800.0
2014-11-18 11:25:00,60.72,60.73,60.68,60.69,72600.0,45.5208,45.5283,45.4908,45.4983,72600.0
2014-11-18 11:30:00,60.69,60.72,60.67,60.68,75500.0,45.4983,45.5208,45.4833,45.4908,75500.0
2014-11-18 11:35:00,60.67,60.73,60.67,60.72,64900.0,45.4833,45.5283,45.4833,45.5208,64900.0
2014-11-18 11:40:00,60.72,60.75,60.72,60.74,46000.0,45.5208,45.5433,45.5208,45.5358,46000.0
2014-11-18 11:45:00,60.74,60.74,60.72,60.73,18400.0,45.5358,45.5358,45.5208,45.5283,18400.0
2014-11-18 11:50:00,60.73,60.75,60.72,60.73,39800.0,45.5283,45.5433,45.5208,45.5283,39800.0
2014-11-18 11:55:00,60.73,60.75,60.73,60.75,54700.0,45.5283,45.5433,45.5283,45.5433,54700.0
2014-11-18 12:00:00,60.75,60.75,60.7,60.7,50600.0,45.5433,45.5433,45.5058,45.5058,50600.0
2014-11-18 12:05:00,60.7,60.71,60.68,60.68,30400.0,45.5058,45.5133,45.4908,45.4908,30400.0
2014-11-18 12:10:00,60.68,60.71,60.67,60.68,60200.0,45.4908,45.5133,45.4833,45.4908,60200.0
2014-11-18 12:15:00,60.69,60.72,60.66,60.72,33400.0,45.4983,45.5208,45.4758,45.5208,33400.0
2014-11-18 12:20:00,60.71,60.72,60.69,60.69,33100.0,45.5133,45.5208,45.4983,45.4983,33100.0
2014-11-18 12:25:00,60.7,60.74,60.69,60.7,34600.0,45.5058,45.5358,45.4983,45.5058,34600.0
2014-11-18 12:30:00,60.7,60.74,60.7,60.72,28400.0,45.5058,45.5358,45.5058,45.5208,28400.0
2014-11-18 12:35:00,60.71,60.73,60.69,60.7,19400.0,45.5133,45.5283,45.4983,45.5058,19400.0
2014-11-18 12:40:00,60.69,60.73,60.69,60.73,39400.0,45.4983,45.5283,45.4983,45.5283,39400.0
2014-11-18 12:45:00,60.73,60.75,60.7,60.75,29700.0,45.5283,45.5433,45.5058,45.5433,29700.0
2014-11-18 12:50:00,60.75,60.75,60.72,60.74,26100.0,45.5433,45.5433,45.5208,45.5358,26100.0
2014-11-18 12:55:00,60.74,60.76,60.72,60.75,46800.0,45.5358,45.5508,45.5208,45.5433,46800.0
2014-11-18 13:00:00,60.74,60.76,60.74,60.75,20000.0,45.5358,45.5508,45.5358,45.5433,20000.0
2014-11-18 13:05:00,60.75,60.77,60.75,60.77,20700.0,45.5433,45.5583,45.5433,45.5583,20700.0
2014-11-18 13:10:00,60.77,60.78,60.73,60.75,37100.0,45.5583,45.5658,45.5283,45.5433,37100.0
2014-11-18 13:15:00,60.75,60.75,60.72,60.73,44600.0,45.5433,45.5433,45.5208,45.5283,44600.0
2014-11-18 13:20:00,60.72,60.75,60.7,60.71,50000.0,45.5208,45.5433,45.5058,45.5133,50000.0
2014-11-18 13:25:00,60.71,60.74,60.7,60.73,41600.0,45.5133,45.5358,45.5058,45.5283,41600.0
2014-11-18 13:30:00,60.74,60.74,60.69,60.69,41100.0,45.5358,45.5358,45.4983,45.4983,41100.0
2014-11-18 13:35:00,60.69,60.7,60.65,60.66,35100.0,45.4983,45.5058,45.4683,45.4758,35100.0
2014-11-18 13:40:00,60.66,60.66,60.64,60.65,29200.0,45.4758,45.4758,45.4608,45.4683,29200.0
2014-11-18 13:45:00,60.65,60.69,60.64,60.67,47300.0,45.4683,45.4983,45.4608,45.4833,47300.0
2014-11-18 13:50:00,60.67,60.68,60.64,60.67,48400.0,45.4833,45.4908,45.4608,45.4833,48400.0
2014-11-18 13:55:00,60.67,60.71,60.66,60.7,31900.0,45.4833,45.5133,45.4758,45.5058,31900.0
2014-11-18 14:00:00,60.7,60.78,60.69,60.78,54000.0,45.5058,45.5658,45.4983,45.5658,54000.0
2014-11-18 14:05:00,60.78,60.79,60.74,60.77,50900.0,45.5658,45.5733,45.5358,45.5583,50900.0
2014-11-18 14:10:00,60.77,60.82,60.75,60.77,52100.0,45.5583,45.5957,45.5433,45.5583,52100.0
2014-11-18 14:15:00,60.78,60.79,60.76,60.77,38500.0,45.5658,45.5733,45.5508,45.5583,38500.0
2014-11-18 14:20:00,60.76,60.78,60.75,60.75,50300.0,45.5508,45.5658,45.5433,45.5433,50300.0
2014-11-18 14:25:00,60.75,60.75,60.72,60.73,33100.0,45.5433,45.5433,45.5208,45.5283,33100.0
2014-11-18 14:30:00,60.73,60.75,60.73,60.75,33400.0,45.5283,45.5433,45.5283,45.5433,33400.0
2014-11-18 14:35:00,60.75,60.76,60.73,60.74,46100.0,45.5433,45.5508,45.5283,45.5358,46100.0
2014-11-18 14:40:00,60.74,60.75,60.71,60.73,48100.0,45.5358,45.5433,45.5133,45.5283,48100.0
2014-11-18 14:45:00,60.73,60.74,60.71,60.71,54400.0,45.5283,45.5358,45.5133,45.5133,54400.0
2014-11-18 14:50:00,60.71,60.72,60.68,60.69,67400.0,45.5133,45.5208,45.4908,45.4983,67400.0
2014-11-18 14:55:00,60.69,60.7,60.64,60.64,75100.0,45.4983,45.5058,45.4608,45.4608,75100.0
2014-11-18 15:00:00,60.65,60.65,60.63,60.64,61900.0,45.4683,45.4683,45.4533,45.4608,61900.0
2014-11-18 15:05:00,60.64,60.76,60.63,60.74,159000.0,45.4608,45.5508,45.4533,45.5358,159000.0
2014-11-18 15:10:00,60.75,60.75,60.72,60.75,52700.0,45.5433,45.5433,45.5208,45.5433,52700.0
2014-11-18 15:15:00,60.75,60.8,60.73,60.76,173800.0,45.5433,45.5808,45.5283,45.5508,173800.0
2014-11-18 15:20:00,60.76,60.77,60.72,60.75,65000.0,45.5508,45.5583,45.5208,45.5433,65000.0
2014-11-18 15:25:00,60.74,60.75,60.72,60.73,61000.0,45.5358,45.5433,45.5208,45.5283,61000.0
2014-11-18 15:30:00,60.73,60.73,60.66,60.69,120200.0,45.5283,45.5283,45.4758,45.4983,120200.0
2014-11-18 15:35:00,60.7,60.7,60.64,60.64,80600.0,45.5058,45.5058,45.4608,45.4608,80600.0
2014-11-18 15:40:00,60.64,60.67,60.62,60.66,134200.0,45.4608,45.4833,45.4458,45.4758,134200.0
2014-11-18 15:45:00,60.66,60.66,60.59,60.6,239600.0,45.4758,45.4758,45.4233,45.4308,239600.0
2014-11-18 15:50:00,60.6,60.6,60.55,60.55,234600.0,45.4308,45.4308,45.3933,45.3933,234600.0
2014-11-18 15:55:00,60.55,60.57,60.51,60.54,686300.0,45.3933,45.4083,45.3633,45.3858,686300.0
2014-11-19 09:30:00,60.45,60.49,60.3,60.33,340500.0,45.3184,45.3484,45.2059,45.2284,340500.0
2014-11-19 09:35:00,60.33,60.37,60.22,60.35,170700.0,45.2284,45.2584,45.1459,45.2434,170700.0
2014-11-19 09:40:00,60.38,60.39,60.33,60.37,97200.0,45.2659,45.2734,45.2284,45.2584,97200.0
2014-11-19 09:45:00,60.37,60.37,60.31,60.31,166200.0,45.2584,45.2584,45.2134,45.2134,166200.0
2014-11-19 09:50:00,60.31,60.33,60.27,60.28,191900.0,45.2134,45.2284,45.1834,45.1909,191900.0
2014-11-19 09:55:00,60.28,60.33,60.21,60.3,123700.0,45.1909,45.2284,45.1384,45.2059,123700.0
2014-11-19 10:00:00,60.3,60.31,60.26,60.29,132200.0,45.2059,45.2134,45.1759,45.1984,132200.0
2014-11-19 10:05:00,60.28,60.3,60.23,60.24,129100.0,45.1909,45.2059,45.1534,45.1609,129100.0
2014-11-19 10:10:00,60.23,60.24,60.18,60.2,135300.0,45.1534,45.1609,45.1159,45.1309,135300.0
2014-11-19 10:15:00,60.2,60.2,60.18,60.19,121300.0,45.1309,45.1309,45.1159,45.1234,121300.0
2014-11-19 10:20:00,60.2,60.25,60.18,60.22,77000.0,45.1309,45.1684,45.1159,45.1459,77000.0
2014-11-19 10:25:00,60.21,60.22,60.18,60.19,115500.0,45.1384,45.1459,45.1159,45.1234,115500.0
2014-11-19 10:30:00,60.2,60.24,60.18,60.2,98300.0,45.1309,45.1609,45.1159,45.1309,98300.0
2014-11-19 10:35:00,60.2,60.21,60.15,60.16,79100.0,45.1309,45.1384,45.0935,45.101,79100.0
2014-11-19 10:40:00,60.16,60.22,60.15,60.2,126700.0,45.101,45.1459,45.0935,45.1309,126700.0
2014-11-19 10:45:00,60.2,60.23,60.2,60.2,104000.0,45.1309,45.1534,45.1309,45.1309,104000.0
2014-11-19 10:50:00,60.21,60.25,60.2,60.25,70100.0,45.1384,45.1684,45.1309,45.1684,70100.0
2014-11-19 10:55:00,60.25,60.28,60.24,60.27,100200.0,45.1684,45.1909,45.1609,45.1834,100200.0
2014-11-19 11:00:00,60.27,60.28,60.24,60.27,120800.0,45.1834,45.1909,45.1609,45.1834,120800.0
2014-11-19 11:05:00,60.26,60.42,60.25,60.39,145800.0,45.1759,45.2959,45.1684,45.2734,145800.0
2014-11-19 11:10:00,60.4,60.44,60.36,60.44,193500.0,45.2809,45.3109,45.2509,45.3109,193500.0
2014-11-19 11:15:00,60.44,60.53,60.43,60.46,158800.0,45.3109,45.3783,45.3034,45.3259,158800.0
2014-11-19 11:20:00,60.46,60.5,60.45,60.48,58100.0,45.3259,45.3558,45.3184,45.3409,58100.0
2014-11-19 11:25:00,60.48,60.51,60.45,60.51,104700.0,45.3409,45.3633,45.3184,45.3633,104700.0
2014-11-19 11:30:00,60.51,60.57,60.49,60.54,273900.0,45.3633,45.4083,45.3484,45.3858,273900.0
2014-11-19 11:35:00,60.54,60.55,60.48,60.5,114600.0,45.3858,45.3933,45.3409,45.3558,114600.0
2014-11-19 11:40:00,60.5,60.54,60.49,60.53,61900.0,45.3558,45.3858,45.3484,45.3783,61900.0
2014-11-19 11:45:00,60.53,60.55,60.5,60.51,50400.0,45.3783,45.3933,45.3558,45.3633,50400.0
2014-11-19 11:50:00,60.51,60.51,60.5,60.51,87700.0,45.3633,45.3633,45.3558,45.3633,87700.0
2014-11-19 11:55:00,60.51,60.53,60.5,60.53,54800.0,45.3633,45.3783,45.3558,45.3783,54800.0
2014-11-19 12:00:00,60.53,60.53,60.5,60.5,37400.0,45.3783,45.3783,45.3558,45.3558,37400.0
2014-11-19 12:05:00,60.51,60.51,60.48,60.49,41600.0,45.3633,45.3633,45.3409,45.3484,41600.0
2014-11-19 12:10:00,60.49,60.51,60.48,60.49,37700.0,45.3484,45.3633,45.3409,45.3484,37700.0
2014-11-19 12:15:00,60.5,60.51,60.47,60.51,45400.0,45.3558,45.3633,45.3334,45.3633,45400.0
2014-11-19 12:20:00,60.5,60.55,60.5,60.51,65000.0,45.3558,45.3933,45.3558,45.3633,65000.0
2014-11-19 12:25:00,60.51,60.52,60.5,60.5,22300.0,45.3633,45.3708,45.3558,45.3558,22300.0
2014-11-19 12:30:00,60.51,60.52,60.49,60.51,36400.0,45.3633,45.3708,45.3484,45.3633,36400.0
2014-11-19 12:35:00,60.52,60.53,60.47,60.47,35500.0,45.3708,45.3783,45.3334,45.3334,35500.0
2014-11-19 12:40:00,60.47,60.49,60.47,60.48,14800.0,45.3334,45.3484,45.3334,45.3409,14800.0
2014-11-19 12:45:00,60.48,60.49,60.47,60.47,20900.0,45.3409,45.3484,45.3334,45.3334,20900.0
2014-11-19 12:50:00,60.47,60.48,60.45,60.47,40200.0,45.3334,45.3409,45.3184,45.3334,40200.0
2014-11-19 12:55:00,60.48,60.53,60.46,60.52,33800.0,45.3409,45.3783,45.3259,45.3708,33800.0
2014-11-19 13:00:00,60.53,60.53,60.5,60.51,38000.0,45.3783,45.3783,45.3558,45.3633,38000.0
2014-11-19 13:05:00,60.51,60.52,60.48,60.48,26400.0,45.3633,45.3708,45.3409,45.3409,26400.0
2014-11-19 13:10:00,60.48,60.49,60.45,60.46,78000.0,45.3409,45.3484,45.3184,45.3259,78000.0
2014-11-19 13:15:00,60.47,60.5,60.46,60.5,54300.0,45.3334,45.3558,45.3259,45.3558,54300.0
2014-11-19 13:20:00,60.5,60.55,60.49,60.55,51800.0,45.3558,45.3933,45.3484,45.3933,51800.0
2014-11-19 13:25:00,60.55,60.57,60.52,60.52,30600.0,45.3933,45.4083,45.3708,45.3708,30600.0
2014-11-19 13:30:00,60.53,60.55,60.51,60.53,32800.0,45.3783,45.3933,45.3633,45.3783,32800.0
2014-11-19 13:35:00,60.52,60.53,60.51,60.51,36900.0,45.3708,45.3783,45.3633,45.3633,36900.0
2014-11-19 13:40:00,60.51,60.53,60.5,60.52,40000.0,45.3633,45.3783,45.3558,45.3708,40000.0
2014-11-19 13:45:00,60.52,60.57,60.52,60.55,79600.0,45.3708,45.4083,45.3708,45.3933,79600.0
2014-11-19 13:50:00,60.54,60.6,60.53,60.6,50100.0,45.3858,45.4308,45.3783,45.4308,50100.0
2014-11-19 13:55:00,60.6,60.62,60.53,60.54,45300.0,45.4308,45.4458,45.3783,45.3858,45300.0
2014-11-19 14:00:00,60.54,60.75,60.52,60.75,207400.0,45.3858,45.5433,45.3708,45.5433,207400.0
2014-11-19 14:05:00,60.75,60.79,60.68,60.69,171700.0,45.5433,45.5733,45.4908,45.4983,171700.0
2014-11-19 14:10:00,60.69,60.75,60.65,60.66,52500.0,45.4983,45.5433,45.4683,45.4758,52500.0
2014-11-19 14:15:00,60.66,60.72,60.65,60.69,58700.0,45.4758,45.5208,45.4683,45.4983,58700.0
2014-11-19 14:20:00,60.7,60.7,60.55,60.58,106800.0,45.5058,45.5058,45.3933,45.4158,106800.0
2014-11-19 14:25:00,60.59,60.62,60.55,60.59,78600.0,45.4233,45.4458,45.3933,45.4233,78600.0
2014-11-19 14:30:00,60.6,60.64,60.59,60.63,74800.0,45.4308,45.4608,45.4233,45.4533,74800.0
2014-11-19 14:35:00,60.63,60.63,60.53,60.61,79800.0,45.4533,45.4533,45.3783,45.4383,79800.0
2014-11-19 14:40:00,60.61,60.61,60.53,60.55,61600.0,45.4383,45.4383,45.3783,45.3933,61600.0
2014-11-19 14:45:00,60.55,60.55,60.49,60.54,83100.0,45.3933,45.3933,45.3484,45.3858,83100.0
2014-11-19 14:50:00,60.54,60.62,60.53,60.6,44800.0,45.3858,45.4458,45.3783,45.4308,44800.0
2014-11-19 14:55:00,60.61,60.66,60.6,60.62,67700.0,45.4383,45.4758,45.4308,45.4458,67700.0
2014-11-19 15:00:00,60.64,60.64,60.58,60.59,65600.0,45.4608,45.4608,45.4158,45.4233,65600.0
2014-11-19 15:05:00,60.58,60.59,60.55,60.55,81100.0,45.4158,45.4233,45.3933,45.3933,81100.0
2014-11-19 15:10:00,60.56,60.62,60.55,60.58,61500.0,45.4008,45.4458,45.3933,45.4158,61500.0
2014-11-19 15:15:00,60.59,60.65,60.57,60.64,236000.0,45.4233,45.4683,45.4083,45.4608,236000.0
2014-11-19 15:20:00,60.64,60.69,60.61,60.67,173200.0,45.4608,45.4983,45.4383,45.4833,173200.0
2014-11-19 15:25:00,60.68,60.68,60.64,60.64,60000.0,45.4908,45.4908,45.4608,45.4608,60000.0
2014-11-19 15:30:00,60.65,60.67,60.62,60.67,96700.0,45.4683,45.4833,45.4458,45.4833,96700.0
2014-11-19 15:35:00,60.67,60.69,60.64,60.64,103200.0,45.4833,45.4983,45.4608,45.4608,103200.0
2014-11-19 15:40:00,60.64,60.66,60.59,60.62,150900.0,45.4608,45.4758,45.4233,45.4458,150900.0
2014-11-19 15:45:00,60.62,60.67,60.61,60.62,194300.0,45.4458,45.4833,45.4383,45.4458,194300.0
2014-11-19 15:50:00,60.63,60.69,60.62,60.69,203700.0,45.4533,45.4983,45.4458,45.4983,203700.0
2014-11-19 15:55:00,60.69,60.7,60.57,60.61,371900.0,45.4983,45.5058,45.4083,45.4383,371900.0
2014-11-20 09:30:00,60.2,60.25,60.05,60.1,342800.0,45.1309,45.1684,45.0185,45.056,342800.0
2014-11-20 09:35:00,60.09,60.11,59.98,60.03,240600.0,45.0485,45.0635,44.966,45.0035,240600.0
2014-11-20 09:40:00,60.03,60.11,59.98,59.99,128600.0,45.0035,45.0635,44.966,44.9735,128600.0
2014-11-20 09:45:00,59.98,60.03,59.93,59.98,276500.0,44.966,45.0035,44.9285,44.966,276500.0
2014-11-20 09:50:00,59.97,60.13,59.94,60.13,250100.0,44.9585,45.0785,44.936,45.0785,250100.0
2014-11-20 09:55:00,60.13,60.15,59.99,60.01,262700.0,45.0785,45.0935,44.9735,44.9885,262700.0
2014-11-20 10:00:00,60.01,60.16,60.0,60.08,286000.0,44.9885,45.101,44.981,45.041,286000.0
2014-11-20 10:05:00,60.08,60.1,60.05,60.05,163600.0,45.041,45.056,45.0185,45.0185,163600.0
2014-11-20 10:10:00,60.05,60.06,59.97,60.01,203400.0,45.0185,45.026,44.9585,44.9885,203400.0
2014-11-20 10:15:00,60.01,60.06,59.98,59.99,146500.0,44.9885,45.026,44.966,44.9735,146500.0
2014-11-20 10:20:00,60.0,60.15,59.99,60.15,96700.0,44.981,45.0935,44.9735,45.0935,96700.0
2014-11-20 10:25:00,60.15,60.15,60.08,60.09,119400.0,45.0935,45.0935,45.041,45.0485,119400.0
2014-11-20 10:30:00,60.09,60.11,60.05,60.06,78600.0,45.0485,45.0635,45.0185,45.026,78600.0
2014-11-20 10:35:00,60.06,60.13,60.06,60.1,198600.0,45.026,45.0785,45.026,45.056,198600.0
2014-11-20 10:40:00,60.1,60.14,60.09,60.14,157800.0,45.056,45.086,45.0485,45.086,157800.0
2014-11-20 10:45:00,60.14,60.16,60.13,60.15,100300.0,45.086,45.101,45.0785,45.0935,100300.0
2014-11-20 10:50:00,60.14,60.16,60.11,60.13,82100.0,45.086,45.101,45.0635,45.0785,82100.0
2014-11-20 10:55:00,60.12,60.14,60.11,60.12,50000.0,45.071,45.086,45.0635,45.071,50000.0
2014-11-20 11:00:00,60.11,60.14,60.11,60.13,59500.0,45.0635,45.086,45.0635,45.0785,59500.0
2014-11-20 11:05:00,60.13,60.14,60.1,60.11,53200.0,45.0785,45.086,45.056,45.0635,53200.0
2014-11-20 11:10:00,60.11,60.17,60.09,60.09,122500.0,45.0635,45.1085,45.0485,45.0485,122500.0
2014-11-20 11:15:00,60.1,60.11,60.09,60.1,53200.0,45.056,45.0635,45.0485,45.056,53200.0
2014-11-20 11:20:00,60.09,60.11,60.09,60.1,69100.0,45.0485,45.0635,45.0485,45.056,69100.0
2014-11-20 11:25:00,60.1,60.11,60.09,60.1,150900.0,45.056,45.0635,45.0485,45.056,150900.0
2014-11-20 11:30:00,60.1,60.13,60.1,60.12,105200.0,45.056,45.0785,45.056,45.071,105200.0
2014-11-20 11:35:00,60.12,60.12,60.09,60.1,40600.0,45.071,45.071,45.0485,45.056,40600.0
2014-11-20 11:40:00,60.1,60.11,60.09,60.09,43600.0,45.056,45.0635,45.0485,45.0485,43600.0
2014-11-20 11:45:00,60.09,60.11,60.07,60.11,40100.0,45.0485,45.0635,45.0335,45.0635,40100.0
2014-11-20 11:50:00,60.1,60.12,60.1,60.11,29000.0,45.056,45.071,45.056,45.0635,29000.0
2014-11-20 11:55:00,60.12,60.12,60.07,60.09,41300.0,45.071,45.071,45.0335,45.0485,41300.0
2014-11-20 12:00:00,60.08,60.08,59.97,59.99,135700.0,45.041,45.041,44.9585,44.9735,135700.0
2014-11-20 12:05:00,59.99,60.0,59.98,59.99,65500.0,44.9735,44.981,44.966,44.9735,65500.0
2014-11-20 12:10:00,59.99,60.0,59.96,59.96,216900.0,44.9735,44.981,44.951,44.951,216900.0
2014-11-20 12:15:00,59.96,59.99,59.96,59.99,121500.0,44.951,44.9735,44.951,44.9735,121500.0
2014-11-20 12:20:00,59.98,59.99,59.97,59.98,32300.0,44.966,44.9735,44.9585,44.966,32300.0
2014-11-20 12:25:00,59.97,59.98,59.94,59.94,70800.0,44.9585,44.966,44.936,44.936,70800.0
2014-11-20 12:30:00,59.95,59.97,59.94,59.96,192600.0,44.9435,44.9585,44.936,44.951,192600.0
2014-11-20 12:35:00,59.96,59.97,59.94,59.97,75000.0,44.951,44.9585,44.936,44.9585,75000.0
2014-11-20 12:40:00,59.96,59.97,59.89,59.9,67400.0,44.951,44.9585,44.8985,44.906,67400.0
2014-11-20 12:45:00,59.9,59.91,59.86,59.87,154900.0,44.906,44.9135,44.876,44.8835,154900.0
2014-11-20 12:50:00,59.87,59.87,59.77,59.78,167500.0,44.8835,44.8835,44.8086,44.8161,167500.0
2014-11-20 12:55:00,59.79,59.79,59.75,59.77,184800.0,44.8236,44.8236,44.7936,44.8086,184800.0
2014-11-20 13:00:00,59.77,59.83,59.76,59.83,135600.0,44.8086,44.8536,44.8011,44.8536,135600.0
2014-11-20 13:05:00,59.83,59.89,59.82,59.87,90200.0,44.8536,44.8985,44.8461,44.8835,90200.0
2014-11-20 13:10:00,59.87,59.91,59.86,59.91,122100.0,44.8835,44.9135,44.876,44.9135,122100.0
2014-11-20 13:15:00,59.91,59.92,59.89,59.92,193300.0,44.9135,44.921,44.8985,44.921,193300.0
2014-11-20 13:20:00,59.92,59.93,59.9,59.92,76500.0,44.921,44.9285,44.906,44.921,76500.0
2014-11-20 13:25:00,59.93,59.97,59.92,59.96,64500.0,44.9285,44.9585,44.921,44.951,64500.0
2014-11-20 13:30:00,59.97,59.97,59.93,59.95,185600.0,44.9585,44.9585,44.9285,44.9435,185600.0
2014-11-20 13:35:00,59.95,59.95,59.9,59.91,87500.0,44.9435,44.9435,44.906,44.9135,87500.0
2014-11-20 13:40:00,59.91,59.92,59.9,59.91,19400.0,44.9135,44.921,44.906,44.9135,19400.0
2014-11-20 13:45:00,59.91,59.91,59.9,59.91,18700.0,44.9135,44.9135,44.906,44.9135,18700.0
2014-11-20 13:50:00,59.91,59.92,59.88,59.92,52000.0,44.9135,44.921,44.891,44.921,52000.0
2014-11-20 13:55:00,59.91,59.94,59.91,59.93,56100.0,44.9135,44.936,44.9135,44.9285,56100.0
2014-11-20 14:00:00,59.94,60.02,59.93,60.0,112000.0,44.936,44.996,44.9285,44.981,112000.0
2014-11-20 14:05:00,60.0,60.02,59.98,60.01,56700.0,44.981,44.996,44.966,44.9885,56700.0
2014-11-20 14:10:00,60.01,60.04,60.01,60.04,49600.0,44.9885,45.011,44.9885,45.011,49600.0
2014-11-20 14:15:00,60.04,60.1,60.03,60.09,75700.0,45.011,45.056,45.0035,45.0485,75700.0
2014-11-20 14:20:00,60.09,60.1,60.07,60.08,57100.0,45.0485,45.056,45.0335,45.041,57100.0
2014-11-20 14:25:00,60.08,60.08,60.06,60.08,42200.0,45.041,45.041,45.026,45.041,42200.0
2014-11-20 14:30:00,60.07,60.08,60.05,60.06,35800.0,45.0335,45.041,45.0185,45.026,35800.0
2014-11-20 14:35:00,60.06,60.07,60.05,60.06,38300.0,45.026,45.0335,45.0185,45.026,38300.0
2014-11-20 14:40:00,60.06,60.07,60.05,60.06,44400.0,45.026,45.0335,45.0185,45.026,44400.0
2014-11-20 14:45:00,60.06,60.08,60.06,60.07,44000.0,45.026,45.041,45.026,45.0335,44000.0
2014-11-20 14:50:00,60.07,60.07,60.05,60.06,39800.0,45.0335,45.0335,45.0185,45.026,39800.0
2014-11-20 14:55:00,60.06,60.07,60.05,60.06,50500.0,45.026,45.0335,45.0185,45.026,50500.0
2014-11-20 15:00:00,60.06,60.06,60.0,60.01,135700.0,45.026,45.026,44.981,44.9885,135700.0
2014-11-20 15:05:00,60.01,60.02,59.96,59.96,118800.0,44.9885,44.996,44.951,44.951,118800.0
2014-11-20 15:10:00,59.97,59.97,59.95,59.96,48500.0,44.9585,44.9585,44.9435,44.951,48500.0
2014-11-20 15:15:00,59.95,59.99,59.95,59.98,70300.0,44.9435,44.9735,44.9435,44.966,70300.0
2014-11-20 15:20:00,59.98,60.0,59.97,59.98,58100.0,44.966,44.981,44.9585,44.966,58100.0
2014-11-20 15:25:00,59.98,60.04,59.98,60.02,138000.0,44.966,45.011,44.966,44.996,138000.0
2014-11-20 15:30:00,60.01,60.08,60.01,60.04,108900.0,44.9885,45.041,44.9885,45.011,108900.0
2014-11-20 15:35:00,60.04,60.1,60.04,60.08,113100.0,45.011,45.056,45.011,45.041,113100.0
2014-11-20 15:40:00,60.09,60.1,60.07,60.07,101700.0,45.0485,45.056,45.0335,45.0335,101700.0
2014-11-20 15:45:00,60.08,60.09,60.06,60.08,216000.0,45.041,45.0485,45.026,45.041,216000.0
2014-11-20 15:50:00,60.08,60.1,60.05,60.09,221300.0,45.041,45.056,45.0185,45.0485,221300.0
2014-11-20 15:55:00,60.09,60.12,60.08,60.11,388100.0,45.0485,45.071,45.041,45.0635,388100.0
2014-11-21 09:30:00,61.07,61.07,60.82,60.93,1731300.0,45.7832,45.7832,45.5957,45.6782,1731300.0
2014-11-21 09:35:00,60.93,61.01,60.85,60.95,295800.0,45.6782,45.7382,45.6182,45.6932,295800.0
2014-11-21 09:40:00,60.95,61.03,60.95,60.95,214500.0,45.6932,45.7532,45.6932,45.6932,214500.0
2014-11-21 09:45:00,60.95,60.97,60.88,60.97,201600.0,45.6932,45.7082,45.6407,45.7082,201600.0
2014-11-21 09:50:00,60.97,60.99,60.94,60.95,124800.0,45.7082,45.7232,45.6857,45.6932,124800.0
2014-11-21 09:55:00,60.95,60.96,60.85,60.88,171100.0,45.6932,45.7007,45.6182,45.6407,171100.0
2014-11-21 10:00:00,60.88,60.92,60.88,60.89,120200.0,45.6407,45.6707,45.6407,45.6482,120200.0
2014-11-21 10:05:00,60.89,60.97,60.88,60.95,182100.0,45.6482,45.7082,45.6407,45.6932,182100.0
2014-11-21 10:10:00,60.94,60.98,60.93,60.97,158200.0,45.6857,45.7157,45.6782,45.7082,158200.0
2014-11-21 10:15:00,60.96,60.97,60.88,60.9,171300.0,45.7007,45.7082,45.6407,45.6557,171300.0
2014-11-21 10:20:00,60.9,60.9,60.87,60.89,78400.0,45.6557,45.6557,45.6332,45.6482,78400.0
2014-11-21 10:25:00,60.88,60.92,60.87,60.87,112400.0,45.6407,45.6707,45.6332,45.6332,112400.0
2014-11-21 10:30:00,60.87,60.88,60.85,60.86,97500.0,45.6332,45.6407,45.6182,45.6257,97500.0
2014-11-21 10:35:00,60.86,60.93,60.85,60.9,117200.0,45.6257,45.6782,45.6182,45.6557,117200.0
2014-11-21 10:40:00,60.9,60.94,60.9,60.93,73100.0,45.6557,45.6857,45.6557,45.6782,73100.0
2014-11-21 10:45:00,60.94,60.97,60.93,60.96,80800.0,45.6857,45.7082,45.6782,45.7007,80800.0
2014-11-21 10:50:00,60.96,60.99,60.93,60.99,97700.0,45.7007,45.7232,45.6782,45.7232,97700.0
2014-11-21 10:55:00,60.99,61.0,60.96,60.98,103100.0,45.7232,45.7307,45.7007,45.7157,103100.0
2014-11-21 11:00:00,60.98,60.99,60.92,60.94,86600.0,45.7157,45.7232,45.6707,45.6857,86600.0
2014-11-21 11:05:00,60.95,60.95,60.86,60.88,133900.0,45.6932,45.6932,45.6257,45.6407,133900.0
2014-11-21 11:10:00,60.88,60.88,60.84,60.86,92200.0,45.6407,45.6407,45.6107,45.6257,92200.0
2014-11-21 11:15:00,60.86,60.88,60.84,60.86,102300.0,45.6257,45.6407,45.6107,45.6257,102300.0
2014-11-21 11:20:00,60.86,60.87,60.81,60.85,87600.0,45.6257,45.6332,45.5882,45.6182,87600.0
2014-11-21 11:25:00,60.85,60.86,60.83,60.84,50600.0,45.6182,45.6257,45.6032,45.6107,50600.0
2014-11-21 11:30:00,60.84,60.86,60.82,60.84,56700.0,45.6107,45.6257,45.5957,45.6107,56700.0
2014-11-21 11:35:00,60.85,60.85,60.78,60.8,66400.0,45.6182,45.6182,45.5658,45.5808,66400.0
2014-11-21 11:40:00,60.79,60.82,60.77,60.77,101100.0,45.5733,45.5957,45.5583,45.5583,101100.0
2014-11-21 11:45:00,60.78,60.79,60.76,60.77,64200.0,45.5658,45.5733,45.5508,45.5583,64200.0
2014-11-21 11:50:00,60.77,60.79,60.73,60.75,165200.0,45.5583,45.5733,45.5283,45.5433,165200.0
2014-11-21 11:55:00,60.74,60.77,60.74,60.77,52900.0,45.5358,45.5583,45.5358,45.5583,52900.0
2014-11-21 12:00:00,60.76,60.8,60.74,60.79,68100.0,45.5508,45.5808,45.5358,45.5733,68100.0
2014-11-21 12:05:00,60.8,60.82,60.78,60.78,63200.0,45.5808,45.5957,45.5658,45.5658,63200.0
2014-11-21 12:10:00,60.79,60.8,60.74,60.74,89200.0,45.5733,45.5808,45.5358,45.5358,89200.0
2014-11-21 12:15:00,60.74,60.75,60.66,60.66,64900.0,45.5358,45.5433,45.4758,45.4758,64900.0
2014-11-21 12:20:00,60.67,60.67,60.62,60.62,122700.0,45.4833,45.4833,45.4458,45.4458,122700.0
2014-11-21 12:25:00,60.62,60.63,60.55,60.55,88100.0,45.4458,45.4533,45.3933,45.3933,88100.0
2014-11-21 12:30:00,60.55,60.59,60.55,60.57,47400.0,45.3933,45.4233,45.3933,45.4083,47400.0
2014-11-21 12:35:00,60.57,60.61,60.57,60.59,48800.0,45.4083,45.4383,45.4083,45.4233,48800.0
2014-11-21 12:40:00,60.6,60.61,60.55,60.57,29600.0,45.4308,45.4383,45.3933,45.4083,29600.0
2014-11-21 12:45:00,60.57,60.57,60.55,60.55,32200.0,45.4083,45.4083,45.3933,45.3933,32200.0
2014-11-21 12:50:00,60.55,60.58,60.52,60.53,118500.0,45.3933,45.4158,45.3708,45.3783,118500.0
2014-11-21 12:55:00,60.52,60.53,60.49,60.51,58000.0,45.3708,45.3783,45.3484,45.3633,58000.0
2014-11-21 13:00:00,60.5,60.51,60.43,60.47,88300.0,45.3558,45.3633,45.3034,45.3334,88300.0
2014-11-21 13:05:00,60.47,60.48,60.42,60.45,73200.0,45.3334,45.3409,45.2959,45.3184,73200.0
2014-11-21 13:10:00,60.45,60.47,60.42,60.42,72900.0,45.3184,45.3334,45.2959,45.2959,72900.0
2014-11-21 13:15:00,60.42,60.43,60.38,60.39,77800.0,45.2959,45.3034,45.2659,45.2734,77800.0
2014-11-21 13:20:00,60.39,60.41,60.37,60.4,81400.0,45.2734,45.2884,45.2584,45.2809,81400.0
2014-11-21 13:25:00,60.4,60.4,60.32,60.35,91800.0,45.2809,45.2809,45.2209,45.2434,91800.0
2014-11-21 13:30:00,60.34,60.37,60.32,60.36,90000.0,45.2359,45.2584,45.2209,45.2509,90000.0
2014-11-21 13:35:00,60.36,60.39,60.35,60.36,126700.0,45.2509,45.2734,45.2434,45.2509,126700.0
2014-11-21 13:40:00,60.36,60.37,60.35,60.36,53800.0,45.2509,45.2584,45.2434,45.2509,53800.0
2014-11-21 13:45:00,60.36,60.37,60.35,60.36,52800.0,45.2509,45.2584,45.2434,45.2509,52800.0
2014-11-21 13:50:00,60.37,60.42,60.36,60.41,116600.0,45.2584,45.2959,45.2509,45.2884,116600.0
2014-11-21 13:55:00,60.41,60.44,60.41,60.42,108400.0,45.2884,45.3109,45.2884,45.2959,108400.0
2014-11-21 14:00:00,60.42,60.45,60.42,60.44,33000.0,45.2959,45.3184,45.2959,45.3109,33000.0
2014-11-21 14:05:00,60.44,60.46,60.43,60.45,35800.0,45.3109,45.3259,45.3034,45.3184,35800.0
2014-11-21 14:10:00,60.46,60.46,60.43,60.44,71200.0,45.3259,45.3259,45.3034,45.3109,71200.0
2014-11-21 14:15:00,60.45,60.45,60.41,60.41,32700.0,45.3184,45.3184,45.2884,45.2884,32700.0
2014-11-21 14:20:00,60.41,60.42,60.36,60.36,90600.0,45.2884,45.2959,45.2509,45.2509,90600.0
2014-11-21 14:25:00,60.37,60.37,60.32,60.34,87100.0,45.2584,45.2584,45.2209,45.2359,87100.0
2014-11-21 14:30:00,60.35,60.35,60.3,60.33,118600.0,45.2434,45.2434,45.2059,45.2284,118600.0
2014-11-21 14:35:00,60.33,60.35,60.32,60.34,98600.0,45.2284,45.2434,45.2209,45.2359,98600.0
2014-11-21 14:40:00,60.34,60.48,60.34,60.46,134100.0,45.2359,45.3409,45.2359,45.3259,134100.0
2014-11-21 14:45:00,60.47,60.49,60.46,60.47,110000.0,45.3334,45.3484,45.3259,45.3334,110000.0
2014-11-21 14:50:00,60.47,60.48,60.46,60.46,54300.0,45.3334,45.3409,45.3259,45.3259,54300.0
2014-11-21 14:55:00,60.47,60.47,60.43,60.46,73100.0,45.3334,45.3334,45.3034,45.3259,73100.0
2014-11-21 15:00:00,60.46,60.54,60.44,60.5,154000.0,45.3259,45.3858,45.3109,45.3558,154000.0
2014-11-21 15:05:00,60.5,60.51,60.43,60.43,89200.0,45.3558,45.3633,45.3034,45.3034,89200.0
2014-11-21 15:10:00,60.44,60.47,60.42,60.42,95800.0,45.3109,45.3334,45.2959,45.2959,95800.0
2014-11-21 15:15:00,60.43,60.46,60.41,60.43,143400.0,45.3034,45.3259,45.2884,45.3034,143400.0
2014-11-21 15:20:00,60.43,60.45,60.41,60.43,111700.0,45.3034,45.3184,45.2884,45.3034,111700.0
2014-11-21 15:25:00,60.44,60.44,60.39,60.42,145600.0,45.3109,45.3109,45.2734,45.2959,145600.0
2014-11-21 15:30:00,60.43,60.48,60.42,60.47,160600.0,45.3034,45.3409,45.2959,45.3334,160600.0
2014-11-21 15:35:00,60.47,60.51,60.45,60.47,137500.0,45.3334,45.3633,45.3184,45.3334,137500.0
2014-11-21 15:40:00,60.46,60.5,60.45,60.5,138000.0,45.3259,45.3558,45.3184,45.3558,138000.0
2014-11-21 15:45:00,60.5,60.51,60.39,60.4,252200.0,45.3558,45.3633,45.2734,45.2809,252200.0
2014-11-21 15:50:00,60.41,60.42,60.36,60.36,198600.0,45.2884,45.2959,45.2509,45.2509,198600.0
2014-11-21 15:55:00,60.36,60.43,60.35,60.42,512000.0,45.2509,45.3034,45.2434,45.2959,512000.0
2014-11-24 09:30:00,60.7,61.2,60.7,61.18,368100.0,45.5058,45.8806,45.5058,45.8656,368100.0
2014-11-24 09:35:00,61.19,61.3,61.14,61.22,319100.0,45.8731,45.9556,45.8356,45.8956,319100.0
2014-11-24 09:40:00,61.24,61.31,61.2,61.27,142500.0,45.9106,45.9631,45.8806,45.9331,142500.0
2014-11-24 09:45:00,61.27,61.27,61.2,61.21,165900.0,45.9331,45.9331,45.8806,45.8881,165900.0
2014-11-24 09:50:00,61.21,61.26,61.07,61.11,176300.0,45.8881,45.9256,45.7832,45.8132,176300.0
2014-11-24 09:55:00,61.11,61.12,61.04,61.06,147000.0,45.8132,45.8207,45.7607,45.7757,147000.0
2014-11-24 10:00:00,61.05,61.12,60.98,61.06,124400.0,45.7682,45.8207,45.7157,45.7757,124400.0
2014-11-24 10:05:00,61.06,61.09,60.98,61.07,75000.0,45.7757,45.7982,45.7157,45.7832,75000.0
2014-11-24 10:10:00,61.08,61.13,61.02,61.06,175200.0,45.7907,45.8281,45.7457,45.7757,175200.0
2014-11-24 10:15:00,61.06,61.09,61.0,61.08,57900.0,45.7757,45.7982,45.7307,45.7907,57900.0
2014-11-24 10:20:00,61.09,61.1,61.06,61.09,52100.0,45.7982,45.8057,45.7757,45.7982,52100.0
2014-11-24 10:25:00,61.09,61.13,61.08,61.12,69700.0,45.7982,45.8281,45.7907,45.8207,69700.0
2014-11-24 10:30:00,61.13,61.13,61.06,61.13,122200.0,45.8281,45.8281,45.7757,45.8281,122200.0
2014-11-24 10:35:00,61.13,61.13,61.1,61.11,95000.0,45.8281,45.8281,45.8057,45.8132,95000.0
2014-11-24 10:40:00,61.11,61.13,61.1,61.11,75200.0,45.8132,45.8281,45.8057,45.8132,75200.0
2014-11-24 10:45:00,61.11,61.12,61.09,61.11,79100.0,45.8132,45.8207,45.7982,45.8132,79100.0
2014-11-24 10:50:00,61.11,61.11,61.09,61.1,62300.0,45.8132,45.8132,45.7982,45.8057,62300.0
2014-11-24 10:55:00,61.09,61.1,61.05,61.06,86900.0,45.7982,45.8057,45.7682,45.7757,86900.0
2014-11-24 11:00:00,61.06,61.06,61.01,61.03,62700.0,45.7757,45.7757,45.7382,45.7532,62700.0
2014-11-24 11:05:00,61.02,61.03,60.85,60.85,158900.0,45.7457,45.7532,45.6182,45.6182,158900.0
2014-11-24 11:10:00,60.85,60.9,60.82,60.86,87700.0,45.6182,45.6557,45.5957,45.6257,87700.0
2014-11-24 11:15:00,60.86,60.87,60.75,60.75,112400.0,45.6257,45.6332,45.5433,45.5433,112400.0
2014-11-24 11:20:00,60.75,60.77,60.7,60.74,122400.0,45.5433,45.5583,45.5058,45.5358,122400.0
2014-11-24 11:25:00,60.75,60.78,60.71,60.75,72700.0,45.5433,45.5658,45.5133,45.5433,72700.0
2014-11-24 11:30:00,60.75,60.81,60.73,60.75,80900.0,45.5433,45.5882,45.5283,45.5433,80900.0
2014-11-24 11:35:00,60.75,60.8,60.73,60.79,43100.0,45.5433,45.5808,45.5283,45.5733,43100.0
2014-11-24 11:40:00,60.8,60.82,60.76,60.8,31000.0,45.5808,45.5957,45.5508,45.5808,31000.0
2014-11-24 11:45:00,60.8,60.82,60.76,60.78,49100.0,45.5808,45.5957,45.5508,45.5658,49100.0
2014-11-24 11:50:00,60.78,60.79,60.74,60.75,52500.0,45.5658,45.5733,45.5358,45.5433,52500.0
2014-11-24 11:55:00,60.74,60.78,60.73,60.73,60600.0,45.5358,45.5658,45.5283,45.5283,60600.0
2014-11-24 12:00:00,60.73,60.79,60.7,60.79,54300.0,45.5283,45.5733,45.5058,45.5733,54300.0
2014-11-24 12:05:00,60.78,60.86,60.78,60.83,70900.0,45.5658,45.6257,45.5658,45.6032,70900.0
2014-11-24 12:10:00,60.83,60.85,60.79,60.84,41100.0,45.6032,45.6182,45.5733,45.6107,41100.0
2014-11-24 12:15:00,60.83,60.83,60.79,60.83,52600.0,45.6032,45.6032,45.5733,45.6032,52600.0
2014-11-24 12:20:00,60.83,60.85,60.8,60.85,37300.0,45.6032,45.6182,45.5808,45.6182,37300.0
2014-11-24 12:25:00,60.85,60.87,60.8,60.8,30200.0,45.6182,45.6332,45.5808,45.5808,30200.0
2014-11-24 12:30:00,60.8,60.82,60.77,60.78,30500.0,45.5808,45.5957,45.5583,45.5658,30500.0
2014-11-24 12:35:00,60.78,60.8,60.76,60.8,54200.0,45.5658,45.5808,45.5508,45.5808,54200.0
2014-11-24 12:40:00,60.8,60.82,60.79,60.8,33300.0,45.5808,45.5957,45.5733,45.5808,33300.0
2014-11-24 12:45:00,60.8,60.81,60.78,60.78,28800.0,45.5808,45.5882,45.5658,45.5658,28800.0
2014-11-24 12:50:00,60.78,60.78,60.71,60.73,48900.0,45.5658,45.5658,45.5133,45.5283,48900.0
2014-11-24 12:55:00,60.74,60.77,60.72,60.73,46900.0,45.5358,45.5583,45.5208,45.5283,46900.0
2014-11-24 13:00:00,60.73,60.75,60.72,60.73,47600.0,45.5283,45.5433,45.5208,45.5283,47600.0
2014-11-24 13:05:00,60.73,60.75,60.72,60.75,41900.0,45.5283,45.5433,45.5208,45.5433,41900.0
2014-11-24 13:10:00,60.74,60.78,60.74,60.75,41100.0,45.5358,45.5658,45.5358,45.5433,41100.0
2014-11-24 13:15:00,60.76,60.81,60.75,60.8,37200.0,45.5508,45.5882,45.5433,45.5808,37200.0
2014-11-24 13:20:00,60.8,60.82,60.79,60.79,25800.0,45.5808,45.5957,45.5733,45.5733,25800.0
2014-11-24 13:25:00,60.79,60.82,60.79,60.8,45800.0,45.5733,45.5957,45.5733,45.5808,45800.0
2014-11-24 13:30:00,60.82,60.82,60.79,60.8,37000.0,45.5957,45.5957,45.5733,45.5808,37000.0
2014-11-24 13:35:00,60.8,60.82,60.79,60.8,62400.0,45.5808,45.5957,45.5733,45.5808,62400.0
2014-11-24 13:40:00,60.8,60.82,60.78,60.79,33600.0,45.5808,45.5957,45.5658,45.5733,33600.0
2014-11-24 13:45:00,60.79,60.81,60.76,60.81,36600.0,45.5733,45.5882,45.5508,45.5882,36600.0
2014-11-24 13:50:00,60.8,60.86,60.8,60.86,63100.0,45.5808,45.6257,45.5808,45.6257,63100.0
2014-11-24 13:55:00,60.86,60.86,60.82,60.84,38500.0,45.6257,45.6257,45.5957,45.6107,38500.0
2014-11-24 14:00:00,60.84,60.91,60.83,60.91,38400.0,45.6107,45.6632,45.6032,45.6632,38400.0
2014-11-24 14:05:00,60.9,60.95,60.9,60.92,57800.0,45.6557,45.6932,45.6557,45.6707,57800.0
2014-11-24 14:10:00,60.92,60.93,60.89,60.9,58700.0,45.6707,45.6782,45.6482,45.6557,58700.0
2014-11-24 14:15:00,60.9,60.93,60.9,60.91,35900.0,45.6557,45.6782,45.6557,45.6632,35900.0
2014-11-24 14:20:00,60.92,60.93,60.9,60.91,53400.0,45.6707,45.6782,45.6557,45.6632,53400.0
2014-11-24 14:25:00,60.92,60.96,60.91,60.95,39300.0,45.6707,45.7007,45.6632,45.6932,39300.0
2014-11-24 14:30:00,60.95,61.0,60.94,60.97,112600.0,45.6932,45.7307,45.6857,45.7082,112600.0
2014-11-24 14:35:00,60.97,60.98,60.93,60.97,88100.0,45.7082,45.7157,45.6782,45.7082,88100.0
2014-11-24 14:40:00,60.96,60.98,60.93,60.96,58900.0,45.7007,45.7157,45.6782,45.7007,58900.0
2014-11-24 14:45:00,60.96,60.98,60.93,60.94,44000.0,45.7007,45.7157,45.6782,45.6857,44000.0
2014-11-24 14:50:00,60.93,60.97,60.93,60.93,39500.0,45.6782,45.7082,45.6782,45.6782,39500.0
2014-11-24 14:55:00,60.93,60.94,60.87,60.9,70400.0,45.6782,45.6857,45.6332,45.6557,70400.0
2014-11-24 15:00:00,60.9,60.91,60.87,60.89,50800.0,45.6557,45.6632,45.6332,45.6482,50800.0
2014-11-24 15:05:00,60.89,60.9,60.86,60.89,50500.0,45.6482,45.6557,45.6257,45.6482,50500.0
2014-11-24 15:10:00,60.88,60.93,60.87,60.92,110900.0,45.6407,45.6782,45.6332,45.6707,110900.0
2014-11-24 15:15:00,60.92,60.94,60.86,60.87,117200.0,45.6707,45.6857,45.6257,45.6332,117200.0
2014-11-24 15:20:00,60.87,60.9,60.86,60.89,57100.0,45.6332,45.6557,45.6257,45.6482,57100.0
2014-11-24 15:25:00,60.88,60.9,60.87,60.89,49600.0,45.6407,45.6557,45.6332,45.6482,49600.0
2014-11-24 15:30:00,60.9,60.94,60.88,60.92,99500.0,45.6557,45.6857,45.6407,45.6707,99500.0
2014-11-24 15:35:00,60.92,60.96,60.9,60.96,106500.0,45.6707,45.7007,45.6557,45.7007,106500.0
2014-11-24 15:40:00,60.96,60.99,60.94,60.96,141400.0,45.7007,45.7232,45.6857,45.7007,141400.0
2014-11-24 15:45:00,60.96,60.97,60.94,60.95,187100.0,45.7007,45.7082,45.6857,45.6932,187100.0
2014-11-24 15:50:00,60.95,60.99,60.95,60.99,173100.0,45.6932,45.7232,45.6932,45.7232,173100.0
2014-11-24 15:55:00,60.99,60.99,60.94,60.95,376500.0,45.7232,45.7232,45.6857,45.6932,376500.0
2014-11-25 09:30:00,61.16,61.16,60.76,60.77,380300.0,45.8506,45.8506,45.5508,45.5583,380300.0
2014-11-25 09:35:00,60.77,60.77,60.56,60.57,258300.0,45.5583,45.5583,45.4008,45.4083,258300.0
2014-11-25 09:40:00,60.56,60.58,60.42,60.47,289700.0,45.4008,45.4158,45.2959,45.3334,289700.0
2014-11-25 09:45:00,60.47,60.49,60.42,60.42,248300.0,45.3334,45.3484,45.2959,45.2959,248300.0
2014-11-25 09:50:00,60.43,60.43,60.36,60.38,217700.0,45.3034,45.3034,45.2509,45.2659,217700.0
2014-11-25 09:55:00,60.39,60.44,60.37,60.42,121600.0,45.2734,45.3109,45.2584,45.2959,121600.0
2014-11-25 10:00:00,60.41,60.45,60.38,60.38,227500.0,45.2884,45.3184,45.2659,45.2659,227500.0
2014-11-25 10:05:00,60.38,60.39,60.21,60.27,581600.0,45.2659,45.2734,45.1384,45.1834,581600.0
2014-11-25 10:10:00,60.27,60.3,60.25,60.3,267900.0,45.1834,45.2059,45.1684,45.2059,267900.0
2014-11-25 10:15:00,60.3,60.38,60.29,60.34,180600.0,45.2059,45.2659,45.1984,45.2359,180600.0
2014-11-25 10:20:00,60.34,60.34,60.29,60.31,225800.0,45.2359,45.2359,45.1984,45.2134,225800.0
2014-11-25 10:25:00,60.31,60.33,60.29,60.33,260400.0,45.2134,45.2284,45.1984,45.2284,260400.0
2014-11-25 10:30:00,60.32,60.33,60.3,60.3,103600.0,45.2209,45.2284,45.2059,45.2059,103600.0
2014-11-25 10:35:00,60.3,60.31,60.2,60.23,254100.0,45.2059,45.2134,45.1309,45.1534,254100.0
2014-11-25 10:40:00,60.23,60.23,60.09,60.16,391200.0,45.1534,45.1534,45.0485,45.101,391200.0
2014-11-25 10:45:00,60.15,60.16,60.06,60.11,271900.0,45.0935,45.101,45.026,45.0635,271900.0
2014-11-25 10:50:00,60.11,60.19,60.06,60.1,200800.0,45.0635,45.1234,45.026,45.056,200800.0
2014-11-25 10:55:00,60.1,60.12,60.06,60.07,147100.0,45.056,45.071,45.026,45.0335,147100.0
2014-11-25 11:00:00,60.07,60.09,59.99,60.0,302600.0,45.0335,45.0485,44.9735,44.981,302600.0
2014-11-25 11:05:00,60.01,60.08,60.0,60.03,117300.0,44.9885,45.041,44.981,45.0035,117300.0
2014-11-25 11:10:00,60.02,60.03,60.01,60.02,85300.0,44.996,45.0035,44.9885,44.996,85300.0
2014-11-25 11:15:00,60.02,60.02,59.95,60.01,205100.0,44.996,44.996,44.9435,44.9885,205100.0
2014-11-25 11:20:00,60.0,60.05,60.0,60.05,124300.0,44.981,45.0185,44.981,45.0185,124300.0
2014-11-25 11:25:00,60.05,60.1,60.04,60.07,79800.0,45.0185,45.056,45.011,45.0335,79800.0
2014-11-25 11:30:00,60.07,60.17,60.07,60.12,223700.0,45.0335,45.1085,45.0335,45.071,223700.0
2014-11-25 11:35:00,60.11,60.17,60.1,60.16,85100.0,45.0635,45.1085,45.056,45.101,85100.0
2014-11-25 11:40:00,60.16,60.21,60.15,60.19,73600.0,45.101,45.1384,45.0935,45.1234,73600.0
2014-11-25 11:45:00,60.19,60.21,60.18,60.2,76200.0,45.1234,45.1384,45.1159,45.1309,76200.0
2014-11-25 11:50:00,60.21,60.21,60.17,60.18,69200.0,45.1384,45.1384,45.1085,45.1159,69200.0
2014-11-25 11:55:00,60.19,60.2,60.18,60.19,71500.0,45.1234,45.1309,45.1159,45.1234,71500.0
2014-11-25 12:00:00,60.2,60.24,60.19,60.2,86900.0,45.1309,45.1609,45.1234,45.1309,86900.0
2014-11-25 12:05:00,60.2,60.22,60.18,60.22,72900.0,45.1309,45.1459,45.1159,45.1459,72900.0
2014-11-25 12:10:00,60.21,60.22,60.18,60.18,116400.0,45.1384,45.1459,45.1159,45.1159,116400.0
2014-11-25 12:15:00,60.18,60.22,60.18,60.19,206800.0,45.1159,45.1459,45.1159,45.1234,206800.0
2014-11-25 12:20:00,60.19,60.22,60.18,60.22,70700.0,45.1234,45.1459,45.1159,45.1459,70700.0
2014-11-25 12:25:00,60.22,60.22,60.21,60.22,29800.0,45.1459,45.1459,45.1384,45.1459,29800.0
2014-11-25 12:30:00,60.22,60.22,60.2,60.21,106000.0,45.1459,45.1459,45.1309,45.1384,106000.0
2014-11-25 12:35:00,60.21,60.24,60.2,60.23,75200.0,45.1384,45.1609,45.1309,45.1534,75200.0
2014-11-25 12:40:00,60.24,60.32,60.23,60.31,139800.0,45.1609,45.2209,45.1534,45.2134,139800.0
2014-11-25 12:45:00,60.32,60.32,60.28,60.3,62200.0,45.2209,45.2209,45.1909,45.2059,62200.0
2014-11-25 12:50:00,60.3,60.32,60.3,60.3,67000.0,45.2059,45.2209,45.2059,45.2059,67000.0
2014-11-25 12:55:00,60.31,60.31,60.27,60.27,69200.0,45.2134,45.2134,45.1834,45.1834,69200.0
2014-11-25 13:00:00,60.28,60.28,60.27,60.27,29500.0,45.1909,45.1909,45.1834,45.1834,29500.0
2014-11-25 13:05:00,60.28,60.28,60.21,60.21,96000.0,45.1909,45.1909,45.1384,45.1384,96000.0
2014-11-25 13:10:00,60.21,60.22,60.2,60.21,75200.0,45.1384,45.1459,45.1309,45.1384,75200.0
2014-11-25 13:15:00,60.2,60.21,60.2,60.21,26300.0,45.1309,45.1384,45.1309,45.1384,26300.0
2014-11-25 13:20:00,60.2,60.22,60.18,60.22,113500.0,45.1309,45.1459,45.1159,45.1459,113500.0
2014-11-25 13:25:00,60.22,60.25,60.2,60.21,69800.0,45.1459,45.1684,45.1309,45.1384,69800.0
2014-11-25 13:30:00,60.2,60.23,60.2,60.21,75100.0,45.1309,45.1534,45.1309,45.1384,75100.0
2014-11-25 13:35:00,60.21,60.22,60.19,60.21,49100.0,45.1384,45.1459,45.1234,45.1384,49100.0
2014-11-25 13:40:00,60.2,60.22,60.18,60.22,66500.0,45.1309,45.1459,45.1159,45.1459,66500.0
2014-11-25 13:45:00,60.21,60.23,60.19,60.19,58700.0,45.1384,45.1534,45.1234,45.1234,58700.0
2014-11-25 13:50:00,60.19,60.2,60.17,60.19,46700.0,45.1234,45.1309,45.1085,45.1234,46700.0
2014-11-25 13:55:00,60.19,60.24,60.19,60.24,49000.0,45.1234,45.1609,45.1234,45.1609,49000.0
2014-11-25 14:00:00,60.24,60.24,60.19,60.22,128100.0,45.1609,45.1609,45.1234,45.1459,128100.0
2014-11-25 14:05:00,60.22,60.24,60.17,60.2,80300.0,45.1459,45.1609,45.1085,45.1309,80300.0
2014-11-25 14:10:00,60.2,60.22,60.2,60.21,41500.0,45.1309,45.1459,45.1309,45.1384,41500.0
2014-11-25 14:15:00,60.21,60.22,60.19,60.2,100000.0,45.1384,45.1459,45.1234,45.1309,100000.0
2014-11-25 14:20:00,60.2,60.21,60.19,60.21,50500.0,45.1309,45.1384,45.1234,45.1384,50500.0
2014-11-25 14:25:00,60.21,60.23,60.19,60.23,108400.0,45.1384,45.1534,45.1234,45.1534,108400.0
2014-11-25 14:30:00,60.23,60.3,60.22,60.28,144500.0,45.1534,45.2059,45.1459,45.1909,144500.0
2014-11-25 14:35:00,60.28,60.29,60.27,60.29,83500.0,45.1909,45.1984,45.1834,45.1984,83500.0
2014-11-25 14:40:00,60.29,60.33,60.27,60.32,139400.0,45.1984,45.2284,45.1834,45.2209,139400.0
2014-11-25 14:45:00,60.33,60.33,60.23,60.25,98100.0,45.2284,45.2284,45.1534,45.1684,98100.0
2014-11-25 14:50:00,60.25,60.33,60.24,60.32,89600.0,45.1684,45.2284,45.1609,45.2209,89600.0
2014-11-25 14:55:00,60.32,60.35,60.3,60.33,270300.0,45.2209,45.2434,45.2059,45.2284,270300.0
2014-11-25 15:00:00,60.34,60.35,60.3,60.34,226600.0,45.2359,45.2434,45.2059,45.2359,226600.0
2014-11-25 15:05:00,60.35,60.38,60.3,60.3,366300.0,45.2434,45.2659,45.2059,45.2059,366300.0
2014-11-25 15:10:00,60.3,60.31,60.29,60.3,63400.0,45.2059,45.2134,45.1984,45.2059,63400.0
2014-11-25 15:15:00,60.3,60.33,60.29,60.33,106700.0,45.2059,45.2284,45.1984,45.2284,106700.0
2014-11-25 15:20:00,60.32,60.33,60.28,60.29,89500.0,45.2209,45.2284,45.1909,45.1984,89500.0
2014-11-25 15:25:00,60.28,60.33,60.28,60.3,123800.0,45.1909,45.2284,45.1909,45.2059,123800.0
2014-11-25 15:30:00,60.3,60.31,60.28,60.3,162700.0,45.2059,45.2134,45.1909,45.2059,162700.0
2014-11-25 15:35:00,60.31,60.34,60.3,60.3,161300.0,45.2134,45.2359,45.2059,45.2059,161300.0
2014-11-25 15:40:00,60.3,60.33,60.28,60.29,289400.0,45.2059,45.2284,45.1909,45.1984,289400.0
2014-11-25 15:45:00,60.29,60.31,60.28,60.28,234900.0,45.1984,45.2134,45.1909,45.1909,234900.0
2014-11-25 15:50:00,60.29,60.3,60.26,60.29,323700.0,45.1984,45.2059,45.1759,45.1984,323700.0
2014-11-25 15:55:00,60.29,60.33,60.27,60.31,603600.0,45.1984,45.2284,45.1834,45.2134,603600.0
2014-11-26 09:30:00,60.57,60.57,60.48,60.49,329300.0,45.4083,45.4083,45.3409,45.3484,329300.0
2014-11-26 09:35:00,60.48,60.5,60.36,60.45,178900.0,45.3409,45.3558,45.2509,45.3184,178900.0
2014-11-26 09:40:00,60.46,60.47,60.35,60.38,184800.0,45.3259,45.3334,45.2434,45.2659,184800.0
2014-11-26 09:45:00,60.37,60.38,60.31,60.34,134200.0,45.2584,45.2659,45.2134,45.2359,134200.0
2014-11-26 09:50:00,60.33,60.39,60.31,60.39,98300.0,45.2284,45.2734,45.2134,45.2734,98300.0
2014-11-26 09:55:00,60.39,60.46,60.39,60.46,81900.0,45.2734,45.3259,45.2734,45.3259,81900.0
2014-11-26 10:00:00,60.46,60.46,60.34,60.35,131500.0,45.3259,45.3259,45.2359,45.2434,131500.0
2014-11-26 10:05:00,60.36,60.38,60.34,60.35,90400.0,45.2509,45.2659,45.2359,45.2434,90400.0
2014-11-26 10:10:00,60.34,60.37,60.32,60.33,53000.0,45.2359,45.2584,45.2209,45.2284,53000.0
2014-11-26 10:15:00,60.34,60.34,60.29,60.33,93100.0,45.2359,45.2359,45.1984,45.2284,93100.0
2014-11-26 10:20:00,60.33,60.38,60.31,60.37,66800.0,45.2284,45.2659,45.2134,45.2584,66800.0
2014-11-26 10:25:00,60.38,60.38,60.35,60.35,77400.0,45.2659,45.2659,45.2434,45.2434,77400.0
2014-11-26 10:30:00,60.36,60.36,60.31,60.32,90100.0,45.2509,45.2509,45.2134,45.2209,90100.0
2014-11-26 10:35:00,60.31,60.32,60.29,60.32,141700.0,45.2134,45.2209,45.1984,45.2209,141700.0
2014-11-26 10:40:00,60.32,60.35,60.31,60.32,95600.0,45.2209,45.2434,45.2134,45.2209,95600.0
2014-11-26 10:45:00,60.32,60.32,60.27,60.29,110000.0,45.2209,45.2209,45.1834,45.1984,110000.0
2014-11-26 10:50:00,60.29,60.3,60.26,60.28,58900.0,45.1984,45.2059,45.1759,45.1909,58900.0
2014-11-26 10:55:00,60.29,60.31,60.29,60.31,50300.0,45.1984,45.2134,45.1984,45.2134,50300.0
2014-11-26 11:00:00,60.31,60.34,60.3,60.33,65600.0,45.2134,45.2359,45.2059,45.2284,65600.0
2014-11-26 11:05:00,60.33,60.34,60.29,60.31,111200.0,45.2284,45.2359,45.1984,45.2134,111200.0
2014-11-26 11:10:00,60.32,60.32,60.29,60.3,92300.0,45.2209,45.2209,45.1984,45.2059,92300.0
2014-11-26 11:15:00,60.3,60.3,60.26,60.26,55000.0,45.2059,45.2059,45.1759,45.1759,55000.0
2014-11-26 11:20:00,60.27,60.27,60.24,60.24,35100.0,45.1834,45.1834,45.1609,45.1609,35100.0
2014-11-26 11:25:00,60.24,60.27,60.24,60.27,63300.0,45.1609,45.1834,45.1609,45.1834,63300.0
2014-11-26 11:30:00,60.26,60.27,60.23,60.23,57600.0,45.1759,45.1834,45.1534,45.1534,57600.0
2014-11-26 11:35:00,60.23,60.24,60.21,60.21,55400.0,45.1534,45.1609,45.1384,45.1384,55400.0
2014-11-26 11:40:00,60.21,60.22,60.2,60.2,64300.0,45.1384,45.1459,45.1309,45.1309,64300.0
2014-11-26 11:45:00,60.2,60.22,60.2,60.22,25700.0,45.1309,45.1459,45.1309,45.1459,25700.0
2014-11-26 11:50:00,60.22,60.23,60.21,60.22,41500.0,45.1459,45.1534,45.1384,45.1459,41500.0
2014-11-26 11:55:00,60.23,60.24,60.22,60.24,43500.0,45.1534,45.1609,45.1459,45.1609,43500.0
2014-11-26 12:00:00,60.24,60.27,60.23,60.27,71300.0,45.1609,45.1834,45.1534,45.1834,71300.0
2014-11-26 12:05:00,60.27,60.29,60.25,60.26,71000.0,45.1834,45.1984,45.1684,45.1759,71000.0
2014-11-26 12:10:00,60.26,60.27,60.23,60.27,121400.0,45.1759,45.1834,45.1534,45.1834,121400.0
2014-11-26 12:15:00,60.26,60.31,60.26,60.31,27500.0,45.1759,45.2134,45.1759,45.2134,27500.0
2014-11-26 12:20:00,60.32,60.33,60.31,60.32,30200.0,45.2209,45.2284,45.2134,45.2209,30200.0
2014-11-26 12:25:00,60.31,60.34,60.31,60.34,29400.0,45.2134,45.2359,45.2134,45.2359,29400.0
2014-11-26 12:30:00,60.34,60.34,60.32,60.33,28300.0,45.2359,45.2359,45.2209,45.2284,28300.0
2014-11-26 12:35:00,60.33,60.34,60.3,60.3,73400.0,45.2284,45.2359,45.2059,45.2059,73400.0
2014-11-26 12:40:00,60.3,60.33,60.3,60.32,39300.0,45.2059,45.2284,45.2059,45.2209,39300.0
2014-11-26 12:45:00,60.32,60.33,60.29,60.3,32600.0,45.2209,45.2284,45.1984,45.2059,32600.0
2014-11-26 12:50:00,60.29,60.3,60.29,60.29,35900.0,45.1984,45.2059,45.1984,45.1984,35900.0
2014-11-26 12:55:00,60.29,60.29,60.26,60.27,26500.0,45.1984,45.1984,45.1759,45.1834,26500.0
2014-11-26 13:00:00,60.26,60.29,60.26,60.29,29600.0,45.1759,45.1984,45.1759,45.1984,29600.0
2014-11-26 13:05:00,60.29,60.3,60.28,60.29,29200.0,45.1984,45.2059,45.1909,45.1984,29200.0
2014-11-26 13:10:00,60.29,60.32,60.28,60.32,40500.0,45.1984,45.2209,45.1909,45.2209,40500.0
2014-11-26 13:15:00,60.32,60.35,60.31,60.35,33700.0,45.2209,45.2434,45.2134,45.2434,33700.0
2014-11-26 13:20:00,60.35,60.36,60.34,60.36,50700.0,45.2434,45.2509,45.2359,45.2509,50700.0
2014-11-26 13:25:00,60.36,60.36,60.31,60.32,56900.0,45.2509,45.2509,45.2134,45.2209,56900.0
2014-11-26 13:30:00,60.33,60.35,60.31,60.35,38400.0,45.2284,45.2434,45.2134,45.2434,38400.0
2014-11-26 13:35:00,60.35,60.35,60.33,60.34,39600.0,45.2434,45.2434,45.2284,45.2359,39600.0
2014-11-26 13:40:00,60.34,60.35,60.33,60.35,28900.0,45.2359,45.2434,45.2284,45.2434,28900.0
2014-11-26 13:45:00,60.35,60.36,60.34,60.35,35600.0,45.2434,45.2509,45.2359,45.2434,35600.0
2014-11-26 13:50:00,60.36,60.36,60.33,60.34,51900.0,45.2509,45.2509,45.2284,45.2359,51900.0
2014-11-26 13:55:00,60.34,60.35,60.33,60.33,35700.0,45.2359,45.2434,45.2284,45.2284,35700.0
2014-11-26 14:00:00,60.34,60.35,60.33,60.35,20500.0,45.2359,45.2434,45.2284,45.2434,20500.0
2014-11-26 14:05:00,60.35,60.35,60.31,60.32,29700.0,45.2434,45.2434,45.2134,45.2209,29700.0
2014-11-26 14:10:00,60.31,60.32,60.3,60.3,26600.0,45.2134,45.2209,45.2059,45.2059,26600.0
2014-11-26 14:15:00,60.31,60.31,60.29,60.29,16700.0,45.2134,45.2134,45.1984,45.1984,16700.0
2014-11-26 14:20:00,60.3,60.31,60.27,60.28,60900.0,45.2059,45.2134,45.1834,45.1909,60900.0
2014-11-26 14:25:00,60.27,60.28,60.27,60.27,21500.0,45.1834,45.1909,45.1834,45.1834,21500.0
2014-11-26 14:30:00,60.27,60.28,60.27,60.28,31600.0,45.1834,45.1909,45.1834,45.1909,31600.0
2014-11-26 14:35:00,60.27,60.28,60.26,60.26,39200.0,45.1834,45.1909,45.1759,45.1759,39200.0
2014-11-26 14:40:00,60.27,60.28,60.26,60.27,51700.0,45.1834,45.1909,45.1759,45.1834,51700.0
2014-11-26 14:45:00,60.27,60.28,60.27,60.28,28700.0,45.1834,45.1909,45.1834,45.1909,28700.0
2014-11-26 14:50:00,60.27,60.28,60.27,60.27,25200.0,45.1834,45.1909,45.1834,45.1834,25200.0
2014-11-26 14:55:00,60.27,60.28,60.27,60.27,34800.0,45.1834,45.1909,45.1834,45.1834,34800.0
2014-11-26 15:00:00,60.27,60.28,60.25,60.27,48800.0,45.1834,45.1909,45.1684,45.1834,48800.0
2014-11-26 15:05:00,60.27,60.28,60.27,60.27,23000.0,45.1834,45.1909,45.1834,45.1834,23000.0
2014-11-26 15:10:00,60.27,60.28,60.27,60.28,35000.0,45.1834,45.1909,45.1834,45.1909,35000.0
2014-11-26 15:15:00,60.27,60.3,60.25,60.29,93300.0,45.1834,45.2059,45.1684,45.1984,93300.0
2014-11-26 15:20:00,60.3,60.33,60.29,60.32,65500.0,45.2059,45.2284,45.1984,45.2209,65500.0
2014-11-26 15:25:00,60.32,60.33,60.31,60.32,41000.0,45.2209,45.2284,45.2134,45.2209,41000.0
2014-11-26 15:30:00,60.32,60.34,60.32,60.34,58100.0,45.2209,45.2359,45.2209,45.2359,58100.0
2014-11-26 15:35:00,60.34,60.34,60.33,60.34,67900.0,45.2359,45.2359,45.2284,45.2359,67900.0
2014-11-26 15:40:00,60.34,60.35,60.32,60.34,162100.0,45.2359,45.2434,45.2209,45.2359,162100.0
2014-11-26 15:45:00,60.35,60.35,60.33,60.34,102800.0,45.2434,45.2434,45.2284,45.2359,102800.0
2014-11-26 15:50:00,60.34,60.35,60.33,60.35,155800.0,45.2359,45.2434,45.2284,45.2434,155800.0
2014-11-26 15:55:00,60.35,60.38,60.34,60.34,641000.0,45.2434,45.2659,45.2359,45.2359,641000.0
2014-11-28 09:30:00,60.4,60.56,60.39,60.4,439100.0,45.2809,45.4008,45.2734,45.2809,439100.0
2014-11-28 09:35:00,60.4,60.5,60.2,60.42,231100.0,45.2809,45.3558,45.1309,45.2959,231100.0
2014-11-28 09:40:00,60.41,60.47,60.37,60.4,199700.0,45.2884,45.3334,45.2584,45.2809,199700.0
2014-11-28 09:45:00,60.39,60.41,60.37,60.39,88300.0,45.2734,45.2884,45.2584,45.2734,88300.0
2014-11-28 09:50:00,60.39,60.42,60.32,60.39,145600.0,45.2734,45.2959,45.2209,45.2734,145600.0
2014-11-28 09:55:00,60.38,60.41,60.38,60.4,122100.0,45.2659,45.2884,45.2659,45.2809,122100.0
2014-11-28 10:00:00,60.39,60.4,60.37,60.38,121800.0,45.2734,45.2809,45.2584,45.2659,121800.0
2014-11-28 10:05:00,60.39,60.41,60.34,60.38,100600.0,45.2734,45.2884,45.2359,45.2659,100600.0
2014-11-28 10:10:00,60.38,60.42,60.37,60.42,77600.0,45.2659,45.2959,45.2584,45.2959,77600.0
2014-11-28 10:15:00,60.41,60.41,60.36,60.37,68400.0,45.2884,45.2884,45.2509,45.2584,68400.0
2014-11-28 10:20:00,60.37,60.38,60.33,60.34,96300.0,45.2584,45.2659,45.2284,45.2359,96300.0
2014-11-28 10:25:00,60.35,60.36,60.33,60.35,72800.0,45.2434,45.2509,45.2284,45.2434,72800.0
2014-11-28 10:30:00,60.35,60.36,60.33,60.35,69300.0,45.2434,45.2509,45.2284,45.2434,69300.0
2014-11-28 10:35:00,60.34,60.4,60.33,60.38,93400.0,45.2359,45.2809,45.2284,45.2659,93400.0
2014-11-28 10:40:00,60.37,60.43,60.37,60.43,90200.0,45.2584,45.3034,45.2584,45.3034,90200.0
2014-11-28 10:45:00,60.43,60.44,60.41,60.41,60300.0,45.3034,45.3109,45.2884,45.2884,60300.0
2014-11-28 10:50:00,60.41,60.45,60.41,60.44,57100.0,45.2884,45.3184,45.2884,45.3109,57100.0
2014-11-28 10:55:00,60.45,60.45,60.43,60.43,54500.0,45.3184,45.3184,45.3034,45.3034,54500.0
2014-11-28 11:00:00,60.43,60.44,60.41,60.42,62500.0,45.3034,45.3109,45.2884,45.2959,62500.0
2014-11-28 11:05:00,60.41,60.49,60.41,60.49,81000.0,45.2884,45.3484,45.2884,45.3484,81000.0
2014-11-28 11:10:00,60.49,60.51,60.47,60.5,231300.0,45.3484,45.3633,45.3334,45.3558,231300.0
2014-11-28 11:15:00,60.51,60.55,60.5,60.55,62300.0,45.3633,45.3933,45.3558,45.3933,62300.0
2014-11-28 11:20:00,60.55,60.55,60.47,60.47,97900.0,45.3933,45.3933,45.3334,45.3334,97900.0
2014-11-28 11:25:00,60.47,60.48,60.45,60.46,63400.0,45.3334,45.3409,45.3184,45.3259,63400.0
2014-11-28 11:30:00,60.45,60.48,60.44,60.47,105300.0,45.3184,45.3409,45.3109,45.3334,105300.0
2014-11-28 11:35:00,60.47,60.54,60.47,60.54,97500.0,45.3334,45.3858,45.3334,45.3858,97500.0
2014-11-28 11:40:00,60.54,60.54,60.5,60.51,89600.0,45.3858,45.3858,45.3558,45.3633,89600.0
2014-11-28 11:45:00,60.51,60.51,60.46,60.47,87700.0,45.3633,45.3633,45.3259,45.3334,87700.0
2014-11-28 11:50:00,60.46,60.47,60.42,60.42,158800.0,45.3259,45.3334,45.2959,45.2959,158800.0
2014-11-28 11:55:00,60.42,60.43,60.38,60.38,114800.0,45.2959,45.3034,45.2659,45.2659,114800.0
2014-11-28 12:00:00,60.38,60.39,60.36,60.37,116200.0,45.2659,45.2734,45.2509,45.2584,116200.0
2014-11-28 12:05:00,60.37,60.38,60.28,60.28,93200.0,45.2584,45.2659,45.1909,45.1909,93200.0
2014-11-28 12:10:00,60.28,60.29,60.26,60.27,72400.0,45.1909,45.1984,45.1759,45.1834,72400.0
2014-11-28 12:15:00,60.26,60.27,60.24,60.25,58600.0,45.1759,45.1834,45.1609,45.1684,58600.0
2014-11-28 12:20:00,60.24,60.26,60.24,60.24,54400.0,45.1609,45.1759,45.1609,45.1609,54400.0
2014-11-28 12:25:00,60.24,60.25,60.2,60.2,71800.0,45.1609,45.1684,45.1309,45.1309,71800.0
2014-11-28 12:30:00,60.21,60.24,60.2,60.21,71700.0,45.1384,45.1609,45.1309,45.1384,71700.0
2014-11-28 12:35:00,60.21,60.23,60.12,60.12,101700.0,45.1384,45.1534,45.071,45.071,101700.0
2014-11-28 12:40:00,60.12,60.15,60.05,60.13,184000.0,45.071,45.0935,45.0185,45.0785,184000.0
2014-11-28 12:45:00,60.14,60.16,60.12,60.16,135900.0,45.086,45.101,45.071,45.101,135900.0
2014-11-28 12:50:00,60.16,60.16,60.09,60.12,144500.0,45.101,45.101,45.0485,45.071,144500.0
2014-11-28 12:55:00,60.12,60.2,60.03,60.19,417200.0,45.071,45.1309,45.0035,45.1234,417200.0
2014-12-01 09:30:00,59.98,60.04,59.8,59.97,437200.0,44.966,45.011,44.8311,44.9585,437200.0
2014-12-01 09:35:00,59.97,60.09,59.92,60.01,382300.0,44.9585,45.0485,44.921,44.9885,382300.0
2014-12-01 09:40:00,60.0,60.17,59.99,60.17,200900.0,44.981,45.1085,44.9735,45.1085,200900.0
2014-12-01 09:45:00,60.16,60.18,59.96,59.96,231500.0,45.101,45.1159,44.951,44.951,231500.0
2014-12-01 09:50:00,59.96,60.0,59.73,59.79,184100.0,44.951,44.981,44.7786,44.8236,184100.0
2014-12-01 09:55:00,59.79,59.89,59.75,59.88,145800.0,44.8236,44.8985,44.7936,44.891,145800.0
2014-12-01 10:00:00,59.89,60.01,59.83,59.96,193100.0,44.8985,44.9885,44.8536,44.951,193100.0
2014-12-01 10:05:00,59.96,59.96,59.83,59.88,150300.0,44.951,44.951,44.8536,44.891,150300.0
2014-12-01 10:10:00,59.88,59.94,59.8,59.81,209700.0,44.891,44.936,44.8311,44.8386,209700.0
2014-12-01 10:15:00,59.81,59.93,59.8,59.91,146500.0,44.8386,44.9285,44.8311,44.9135,146500.0
2014-12-01 10:20:00,59.91,60.01,59.89,59.97,197900.0,44.9135,44.9885,44.8985,44.9585,197900.0
2014-12-01 10:25:00,59.97,59.99,59.89,59.96,94700.0,44.9585,44.9735,44.8985,44.951,94700.0
2014-12-01 10:30:00,59.95,59.95,59.81,59.87,133600.0,44.9435,44.9435,44.8386,44.8835,133600.0
2014-12-01 10:35:00,59.86,59.87,59.74,59.76,171400.0,44.876,44.8835,44.7861,44.8011,171400.0
2014-12-01 10:40:00,59.76,59.76,59.65,59.7,227500.0,44.8011,44.8011,44.7186,44.7561,227500.0
2014-12-01 10:45:00,59.7,59.7,59.6,59.6,197000.0,44.7561,44.7561,44.6811,44.6811,197000.0
2014-12-01 10:50:00,59.6,59.63,59.56,59.6,193300.0,44.6811,44.7036,44.6511,44.6811,193300.0
2014-12-01 10:55:00,59.6,59.66,59.58,59.65,136500.0,44.6811,44.7261,44.6661,44.7186,136500.0
2014-12-01 11:00:00,59.65,59.65,59.55,59.64,232000.0,44.7186,44.7186,44.6436,44.7111,232000.0
2014-12-01 11:05:00,59.65,59.68,59.64,59.66,138900.0,44.7186,44.7411,44.7111,44.7261,138900.0
2014-12-01 11:10:00,59.66,59.74,59.64,59.67,139100.0,44.7261,44.7861,44.7111,44.7336,139100.0
2014-12-01 11:15:00,59.67,59.85,59.67,59.85,169100.0,44.7336,44.8686,44.7336,44.8686,169100.0
2014-12-01 11:20:00,59.85,59.95,59.85,59.94,143600.0,44.8686,44.9435,44.8686,44.936,143600.0
2014-12-01 11:25:00,59.94,59.94,59.78,59.81,165600.0,44.936,44.936,44.8161,44.8386,165600.0
2014-12-01 11:30:00,59.81,59.87,59.79,59.82,47100.0,44.8386,44.8835,44.8236,44.8461,47100.0
2014-12-01 11:35:00,59.82,59.85,59.79,59.82,52600.0,44.8461,44.8686,44.8236,44.8461,52600.0
2014-12-01 11:40:00,59.82,59.83,59.75,59.82,77800.0,44.8461,44.8536,44.7936,44.8461,77800.0
2014-12-01 11:45:00,59.81,59.82,59.73,59.75,96900.0,44.8386,44.8461,44.7786,44.7936,96900.0
2014-12-01 11:50:00,59.76,59.76,59.7,59.71,51700.0,44.8011,44.8011,44.7561,44.7636,51700.0
2014-12-01 11:55:00,59.71,59.71,59.67,59.7,60000.0,44.7636,44.7636,44.7336,44.7561,60000.0
2014-12-01 12:00:00,59.71,59.75,59.7,59.73,51200.0,44.7636,44.7936,44.7561,44.7786,51200.0
2014-12-01 12:05:00,59.73,59.73,59.63,59.64,110300.0,44.7786,44.7786,44.7036,44.7111,110300.0
2014-12-01 12:10:00,59.64,59.73,59.64,59.73,69100.0,44.7111,44.7786,44.7111,44.7786,69100.0
2014-12-01 12:15:00,59.73,59.78,59.72,59.72,71800.0,44.7786,44.8161,44.7711,44.7711,71800.0
2014-12-01 12:20:00,59.73,59.74,59.68,59.72,82100.0,44.7786,44.7861,44.7411,44.7711,82100.0
2014-12-01 12:25:00,59.72,59.74,59.68,59.69,50200.0,44.7711,44.7861,44.7411,44.7486,50200.0
2014-12-01 12:30:00,59.68,59.75,59.68,59.74,75500.0,44.7411,44.7936,44.7411,44.7861,75500.0
2014-12-01 12:35:00,59.74,59.76,59.73,59.74,90100.0,44.7861,44.8011,44.7786,44.7861,90100.0
2014-12-01 12:40:00,59.73,59.77,59.73,59.77,55800.0,44.7786,44.8086,44.7786,44.8086,55800.0
2014-12-01 12:45:00,59.76,59.82,59.74,59.82,71200.0,44.8011,44.8461,44.7861,44.8461,71200.0
2014-12-01 12:50:00,59.81,59.87,59.8,59.87,63200.0,44.8386,44.8835,44.8311,44.8835,63200.0
2014-12-01 12:55:00,59.88,59.98,59.86,59.95,181000.0,44.891,44.966,44.876,44.9435,181000.0
2014-12-01 13:00:00,59.96,60.0,59.94,59.95,119600.0,44.951,44.981,44.936,44.9435,119600.0
2014-12-01 13:05:00,59.95,59.99,59.91,59.95,87800.0,44.9435,44.9735,44.9135,44.9435,87800.0
2014-12-01 13:10:00,59.95,60.0,59.95,59.98,94700.0,44.9435,44.981,44.9435,44.966,94700.0
2014-12-01 13:15:00,59.98,60.01,59.98,60.0,144600.0,44.966,44.9885,44.966,44.981,144600.0
2014-12-01 13:20:00,60.0,60.05,59.99,60.02,139200.0,44.981,45.0185,44.9735,44.996,139200.0
2014-12-01 13:25:00,60.01,60.01,59.96,59.98,45800.0,44.9885,44.9885,44.951,44.966,45800.0
2014-12-01 13:30:00,59.99,60.02,59.95,59.97,83600.0,44.9735,44.996,44.9435,44.9585,83600.0
2014-12-01 13:35:00,59.96,60.04,59.95,60.04,77100.0,44.951,45.011,44.9435,45.011,77100.0
2014-12-01 13:40:00,60.04,60.07,59.96,59.98,63300.0,45.011,45.0335,44.951,44.966,63300.0
2014-12-01 13:45:00,59.97,60.03,59.96,60.0,56600.0,44.9585,45.0035,44.951,44.981,56600.0
2014-12-01 13:50:00,60.0,60.01,59.96,60.0,45700.0,44.981,44.9885,44.951,44.981,45700.0
2014-12-01 13:55:00,59.99,60.03,59.99,60.02,58200.0,44.9735,45.0035,44.9735,44.996,58200.0
2014-12-01 14:00:00,60.02,60.05,60.01,60.02,38000.0,44.996,45.0185,44.9885,44.996,38000.0
2014-12-01 14:05:00,60.03,60.03,59.98,60.0,113700.0,45.0035,45.0035,44.966,44.981,113700.0
2014-12-01 14:10:00,59.99,60.0,59.94,60.0,82100.0,44.9735,44.981,44.936,44.981,82100.0
2014-12-01 14:15:00,59.99,60.0,59.95,59.99,83200.0,44.9735,44.981,44.9435,44.9735,83200.0
2014-12-01 14:20:00,59.99,60.0,59.96,59.98,57700.0,44.9735,44.981,44.951,44.966,57700.0
2014-12-01 14:25:00,59.98,59.99,59.91,59.94,168700.0,44.966,44.9735,44.9135,44.936,168700.0
2014-12-01 14:30:00,59.93,59.99,59.92,59.98,69000.0,44.9285,44.9735,44.921,44.966,69000.0
2014-12-01 14:35:00,59.98,60.04,59.96,60.03,87300.0,44.966,45.011,44.951,45.0035,87300.0
2014-12-01 14:40:00,60.03,60.06,60.0,60.05,96500.0,45.0035,45.026,44.981,45.0185,96500.0
2014-12-01 14:45:00,60.05,60.06,59.99,60.0,76800.0,45.0185,45.026,44.9735,44.981,76800.0
2014-12-01 14:50:00,59.99,60.03,59.99,60.02,47400.0,44.9735,45.0035,44.9735,44.996,47400.0
2014-12-01 14:55:00,60.03,60.05,60.0,60.03,57000.0,45.0035,45.0185,44.981,45.0035,57000.0
2014-12-01 15:00:00,60.03,60.11,60.01,60.07,117000.0,45.0035,45.0635,44.9885,45.0335,117000.0
2014-12-01 15:05:00,60.06,60.07,60.04,60.05,49500.0,45.026,45.0335,45.011,45.0185,49500.0
2014-12-01 15:10:00,60.05,60.09,60.05,60.09,90100.0,45.0185,45.0485,45.0185,45.0485,90100.0
2014-12-01 15:15:00,60.08,60.21,60.07,60.17,105100.0,45.041,45.1384,45.0335,45.1085,105100.0
2014-12-01 15:20:00,60.17,60.19,60.16,60.18,94300.0,45.1085,45.1234,45.101,45.1159,94300.0
2014-12-01 15:25:00,60.19,60.21,60.15,60.16,144300.0,45.1234,45.1384,45.0935,45.101,144300.0
2014-12-01 15:30:00,60.16,60.19,60.15,60.18,134900.0,45.101,45.1234,45.0935,45.1159,134900.0
2014-12-01 15:35:00,60.18,60.18,60.09,60.11,154500.0,45.1159,45.1159,45.0485,45.0635,154500.0
2014-12-01 15:40:00,60.11,60.12,60.07,60.08,176000.0,45.0635,45.071,45.0335,45.041,176000.0
2014-12-01 15:45:00,60.08,60.1,60.05,60.08,264800.0,45.041,45.056,45.0185,45.041,264800.0
2014-12-01 15:50:00,60.07,60.08,59.96,59.97,312400.0,45.0335,45.041,44.951,44.9585,312400.0
2014-12-01 15:55:00,59.97,60.02,59.96,59.99,558500.0,44.9585,44.996,44.951,44.9735,558500.0
2014-12-02 09:30:00,60.01,60.31,60.0,60.29,274600.0,44.9885,45.2134,44.981,45.1984,274600.0
2014-12-02 09:35:00,60.29,60.29,60.2,60.28,172200.0,45.1984,45.1984,45.1309,45.1909,172200.0
2014-12-02 09:40:00,60.27,60.3,60.21,60.22,223100.0,45.1834,45.2059,45.1384,45.1459,223100.0
2014-12-02 09:45:00,60.22,60.27,60.18,60.27,242800.0,45.1459,45.1834,45.1159,45.1834,242800.0
2014-12-02 09:50:00,60.28,60.32,60.25,60.29,199600.0,45.1909,45.2209,45.1684,45.1984,199600.0
2014-12-02 09:55:00,60.29,60.44,60.25,60.44,242500.0,45.1984,45.3109,45.1684,45.3109,242500.0
2014-12-02 10:00:00,60.44,60.56,60.44,60.53,227500.0,45.3109,45.4008,45.3109,45.3783,227500.0
2014-12-02 10:05:00,60.52,60.54,60.43,60.48,179400.0,45.3708,45.3858,45.3034,45.3409,179400.0
2014-12-02 10:10:00,60.48,60.53,60.43,60.46,136500.0,45.3409,45.3783,45.3034,45.3259,136500.0
2014-12-02 10:15:00,60.46,60.54,60.45,60.52,136200.0,45.3259,45.3858,45.3184,45.3708,136200.0
2014-12-02 10:20:00,60.53,60.59,60.52,60.55,163400.0,45.3783,45.4233,45.3708,45.3933,163400.0
2014-12-02 10:25:00,60.55,60.59,60.52,60.53,114800.0,45.3933,45.4233,45.3708,45.3783,114800.0
2014-12-02 10:30:00,60.52,60.53,60.47,60.48,132400.0,45.3708,45.3783,45.3334,45.3409,132400.0
2014-12-02 10:35:00,60.49,60.49,60.41,60.41,90500.0,45.3484,45.3484,45.2884,45.2884,90500.0
2014-12-02 10:40:00,60.41,60.48,60.39,60.46,99500.0,45.2884,45.3409,45.2734,45.3259,99500.0
2014-12-02 10:45:00,60.46,60.54,60.45,60.53,78200.0,45.3259,45.3858,45.3184,45.3783,78200.0
2014-12-02 10:50:00,60.52,60.52,60.45,60.52,120200.0,45.3708,45.3708,45.3184,45.3708,120200.0
2014-12-02 10:55:00,60.52,60.66,60.52,60.66,160700.0,45.3708,45.4758,45.3708,45.4758,160700.0
2014-12-02 11:00:00,60.65,60.79,60.65,60.78,284400.0,45.4683,45.5733,45.4683,45.5658,284400.0
2014-12-02 11:05:00,60.78,60.78,60.69,60.7,72600.0,45.5658,45.5658,45.4983,45.5058,72600.0
2014-12-02 11:10:00,60.71,60.78,60.7,60.76,77500.0,45.5133,45.5658,45.5058,45.5508,77500.0
2014-12-02 11:15:00,60.76,60.8,60.75,60.79,139400.0,45.5508,45.5808,45.5433,45.5733,139400.0
2014-12-02 11:20:00,60.79,60.79,60.69,60.69,71300.0,45.5733,45.5733,45.4983,45.4983,71300.0
2014-12-02 11:25:00,60.7,60.73,60.69,60.72,98700.0,45.5058,45.5283,45.4983,45.5208,98700.0
2014-12-02 11:30:00,60.72,60.73,60.7,60.73,103700.0,45.5208,45.5283,45.5058,45.5283,103700.0
2014-12-02 11:35:00,60.73,60.76,60.72,60.76,107100.0,45.5283,45.5508,45.5208,45.5508,107100.0
2014-12-02 11:40:00,60.76,60.76,60.72,60.72,97800.0,45.5508,45.5508,45.5208,45.5208,97800.0
2014-12-02 11:45:00,60.73,60.75,60.7,60.74,63000.0,45.5283,45.5433,45.5058,45.5358,63000.0
2014-12-02 11:50:00,60.75,60.76,60.73,60.74,45200.0,45.5433,45.5508,45.5283,45.5358,45200.0
2014-12-02 11:55:00,60.74,60.86,60.73,60.85,178000.0,45.5358,45.6257,45.5283,45.6182,178000.0
2014-12-02 12:00:00,60.84,60.85,60.8,60.81,51400.0,45.6107,45.6182,45.5808,45.5882,51400.0
2014-12-02 12:05:00,60.8,60.83,60.8,60.8,55900.0,45.5808,45.6032,45.5808,45.5808,55900.0
2014-12-02 12:10:00,60.8,60.81,60.79,60.79,140600.0,45.5808,45.5882,45.5733,45.5733,140600.0
2014-12-02 12:15:00,60.8,60.85,60.77,60.83,49700.0,45.5808,45.6182,45.5583,45.6032,49700.0
2014-12-02 12:20:00,60.84,60.84,60.78,60.78,31700.0,45.6107,45.6107,45.5658,45.5658,31700.0
2014-12-02 12:25:00,60.78,60.8,60.75,60.8,40300.0,45.5658,45.5808,45.5433,45.5808,40300.0
2014-12-02 12:30:00,60.79,60.79,60.74,60.74,50000.0,45.5733,45.5733,45.5358,45.5358,50000.0
2014-12-02 12:35:00,60.74,60.75,60.72,60.74,69600.0,45.5358,45.5433,45.5208,45.5358,69600.0
2014-12-02 12:40:00,60.74,60.77,60.74,60.75,26600.0,45.5358,45.5583,45.5358,45.5433,26600.0
2014-12-02 12:45:00,60.75,60.76,60.74,60.76,43700.0,45.5433,45.5508,45.5358,45.5508,43700.0
2014-12-02 12:50:00,60.75,60.78,60.72,60.73,51800.0,45.5433,45.5658,45.5208,45.5283,51800.0
2014-12-02 12:55:00,60.72,60.76,60.72,60.75,71300.0,45.5208,45.5508,45.5208,45.5433,71300.0
2014-12-02 13:00:00,60.75,60.83,60.73,60.81,60000.0,45.5433,45.6032,45.5283,45.5882,60000.0
2014-12-02 13:05:00,60.81,60.84,60.79,60.83,77100.0,45.5882,45.6107,45.5733,45.6032,77100.0
2014-12-02 13:10:00,60.83,60.85,60.81,60.81,74900.0,45.6032,45.6182,45.5882,45.5882,74900.0
2014-12-02 13:15:00,60.81,60.84,60.8,60.82,47900.0,45.5882,45.6107,45.5808,45.5957,47900.0
2014-12-02 13:20:00,60.82,60.84,60.79,60.82,56000.0,45.5957,45.6107,45.5733,45.5957,56000.0
2014-12-02 13:25:00,60.83,60.9,60.8,60.89,102300.0,45.6032,45.6557,45.5808,45.6482,102300.0
2014-12-02 13:30:00,60.9,60.9,60.88,60.9,64500.0,45.6557,45.6557,45.6407,45.6557,64500.0
2014-12-02 13:35:00,60.89,60.9,60.88,60.89,50700.0,45.6482,45.6557,45.6407,45.6482,50700.0
2014-12-02 13:40:00,60.89,60.89,60.88,60.89,29500.0,45.6482,45.6482,45.6407,45.6482,29500.0
2014-12-02 13:45:00,60.89,60.91,60.87,60.91,99500.0,45.6482,45.6632,45.6332,45.6632,99500.0
2014-12-02 13:50:00,60.9,60.91,60.89,60.9,90800.0,45.6557,45.6632,45.6482,45.6557,90800.0
2014-12-02 13:55:00,60.91,60.91,60.87,60.9,141900.0,45.6632,45.6632,45.6332,45.6557,141900.0
2014-12-02 14:00:00,60.9,60.94,60.9,60.92,123200.0,45.6557,45.6857,45.6557,45.6707,123200.0
2014-12-02 14:05:00,60.91,60.94,60.89,60.94,199700.0,45.6632,45.6857,45.6482,45.6857,199700.0
2014-12-02 14:10:00,60.94,60.95,60.91,60.93,77200.0,45.6857,45.6932,45.6632,45.6782,77200.0
2014-12-02 14:15:00,60.92,60.94,60.91,60.93,86600.0,45.6707,45.6857,45.6632,45.6782,86600.0
2014-12-02 14:20:00,60.93,60.97,60.93,60.97,78600.0,45.6782,45.7082,45.6782,45.7082,78600.0
2014-12-02 14:25:00,60.96,60.97,60.92,60.92,93900.0,45.7007,45.7082,45.6707,45.6707,93900.0
2014-12-02 14:30:00,60.93,60.94,60.89,60.93,75300.0,45.6782,45.6857,45.6482,45.6782,75300.0
2014-12-02 14:35:00,60.93,60.94,60.9,60.93,68700.0,45.6782,45.6857,45.6557,45.6782,68700.0
2014-12-02 14:40:00,60.94,60.94,60.91,60.93,60600.0,45.6857,45.6857,45.6632,45.6782,60600.0
2014-12-02 14:45:00,60.93,61.17,60.93,61.16,272400.0,45.6782,45.8581,45.6782,45.8506,272400.0
2014-12-02 14:50:00,61.16,61.19,61.12,61.15,273300.0,45.8506,45.8731,45.8207,45.8431,273300.0
2014-12-02 14:55:00,61.15,61.16,61.12,61.15,140800.0,45.8431,45.8506,45.8207,45.8431,140800.0
2014-12-02 15:00:00,61.16,61.18,61.14,61.17,120400.0,45.8506,45.8656,45.8356,45.8581,120400.0
2014-12-02 15:05:00,61.17,61.18,61.16,61.16,79000.0,45.8581,45.8656,45.8506,45.8506,79000.0
2014-12-02 15:10:00,61.17,61.19,61.12,61.13,150400.0,45.8581,45.8731,45.8207,45.8281,150400.0
2014-12-02 15:15:00,61.13,61.15,61.11,61.12,157400.0,45.8281,45.8431,45.8132,45.8207,157400.0
2014-12-02 15:20:00,61.12,61.12,61.06,61.1,156200.0,45.8207,45.8207,45.7757,45.8057,156200.0
2014-12-02 15:25:00,61.1,61.1,61.04,61.07,133300.0,45.8057,45.8057,45.7607,45.7832,133300.0
2014-12-02 15:30:00,61.07,61.09,61.06,61.08,164300.0,45.7832,45.7982,45.7757,45.7907,164300.0
2014-12-02 15:35:00,61.07,61.08,61.05,61.05,165100.0,45.7832,45.7907,45.7682,45.7682,165100.0
2014-12-02 15:40:00,61.05,61.07,61.04,61.05,200000.0,45.7682,45.7832,45.7607,45.7682,200000.0
2014-12-02 15:45:00,61.05,61.1,61.0,61.03,529400.0,45.7682,45.8057,45.7307,45.7532,529400.0
2014-12-02 15:50:00,61.03,61.05,61.01,61.01,274900.0,45.7532,45.7682,45.7382,45.7382,274900.0
2014-12-02 15:55:00,61.02,61.08,60.97,61.06,678200.0,45.7457,45.7907,45.7082,45.7757,678200.0
2014-12-03 09:30:00,60.94,61.1,60.81,60.86,330300.0,45.6857,45.8057,45.5882,45.6257,330300.0
2014-12-03 09:35:00,60.86,61.06,60.85,61.0,315900.0,45.6257,45.7757,45.6182,45.7307,315900.0
2014-12-03 09:40:00,60.99,61.28,60.97,61.26,365500.0,45.7232,45.9406,45.7082,45.9256,365500.0
2014-12-03 09:45:00,61.26,61.33,61.13,61.25,232100.0,45.9256,45.9781,45.8281,45.9181,232100.0
2014-12-03 09:50:00,61.25,61.35,61.22,61.29,158600.0,45.9181,45.9931,45.8956,45.9481,158600.0
2014-12-03 09:55:00,61.29,61.33,61.26,61.28,145700.0,45.9481,45.9781,45.9256,45.9406,145700.0
2014-12-03 10:00:00,61.29,61.48,61.24,61.48,301800.0,45.9481,46.0905,45.9106,46.0905,301800.0
2014-12-03 10:05:00,61.48,61.48,61.32,61.33,165500.0,46.0905,46.0905,45.9706,45.9781,165500.0
2014-12-03 10:10:00,61.33,61.43,61.32,61.4,121800.0,45.9781,46.0531,45.9706,46.0306,121800.0
2014-12-03 10:15:00,61.4,61.43,61.34,61.35,167400.0,46.0306,46.0531,45.9856,45.9931,167400.0
2014-12-03 10:20:00,61.34,61.35,61.28,61.32,132900.0,45.9856,45.9931,45.9406,45.9706,132900.0
2014-12-03 10:25:00,61.32,61.38,61.29,61.35,107800.0,45.9706,46.0156,45.9481,45.9931,107800.0
2014-12-03 10:30:00,61.35,61.36,61.29,61.3,101200.0,45.9931,46.0006,45.9481,45.9556,101200.0
2014-12-03 10:35:00,61.3,61.38,61.29,61.37,112000.0,45.9556,46.0156,45.9481,46.0081,112000.0
2014-12-03 10:40:00,61.37,61.38,61.3,61.3,78300.0,46.0081,46.0156,45.9556,45.9556,78300.0
2014-12-03 10:45:00,61.31,61.32,61.28,61.29,56600.0,45.9631,45.9706,45.9406,45.9481,56600.0
2014-12-03 10:50:00,61.29,61.29,61.2,61.21,96900.0,45.9481,45.9481,45.8806,45.8881,96900.0
2014-12-03 10:55:00,61.2,61.23,61.14,61.15,85700.0,45.8806,45.9031,45.8356,45.8431,85700.0
2014-12-03 11:00:00,61.16,61.19,61.09,61.19,177500.0,45.8506,45.8731,45.7982,45.8731,177500.0
2014-12-03 11:05:00,61.19,61.23,61.18,61.23,73200.0,45.8731,45.9031,45.8656,45.9031,73200.0
2014-12-03 11:10:00,61.22,61.24,61.08,61.09,116500.0,45.8956,45.9106,45.7907,45.7982,116500.0
2014-12-03 11:15:00,61.1,61.11,61.0,61.03,148500.0,45.8057,45.8132,45.7307,45.7532,148500.0
2014-12-03 11:20:00,61.03,61.06,60.93,60.93,228300.0,45.7532,45.7757,45.6782,45.6782,228300.0
2014-12-03 11:25:00,60.93,61.08,60.93,61.08,162300.0,45.6782,45.7907,45.6782,45.7907,162300.0
2014-12-03 11:30:00,61.08,61.09,61.01,61.01,89300.0,45.7907,45.7982,45.7382,45.7382,89300.0
2014-12-03 11:35:00,61.01,61.02,60.95,60.97,126500.0,45.7382,45.7457,45.6932,45.7082,126500.0
2014-12-03 11:40:00,60.98,61.03,60.96,61.02,73400.0,45.7157,45.7532,45.7007,45.7457,73400.0
2014-12-03 11:45:00,61.02,61.03,60.99,61.01,47600.0,45.7457,45.7532,45.7232,45.7382,47600.0
2014-12-03 11:50:00,61.01,61.04,61.01,61.03,48700.0,45.7382,45.7607,45.7382,45.7532,48700.0
2014-12-03 11:55:00,61.03,61.15,61.01,61.13,126000.0,45.7532,45.8431,45.7382,45.8281,126000.0
2014-12-03 12:00:00,61.14,61.16,61.11,61.11,70900.0,45.8356,45.8506,45.8132,45.8132,70900.0
2014-12-03 12:05:00,61.11,61.12,61.06,61.06,70400.0,45.8132,45.8207,45.7757,45.7757,70400.0
2014-12-03 12:10:00,61.06,61.07,61.01,61.02,152900.0,45.7757,45.7832,45.7382,45.7457,152900.0
2014-12-03 12:15:00,61.03,61.04,60.98,60.99,52800.0,45.7532,45.7607,45.7157,45.7232,52800.0
2014-12-03 12:20:00,60.98,61.03,60.98,60.99,47600.0,45.7157,45.7532,45.7157,45.7232,47600.0
2014-12-03 12:25:00,60.99,61.0,60.97,60.97,37600.0,45.7232,45.7307,45.7082,45.7082,37600.0
2014-12-03 12:30:00,60.96,61.0,60.93,60.99,88500.0,45.7007,45.7307,45.6782,45.7232,88500.0
2014-12-03 12:35:00,60.99,61.0,60.91,60.93,59600.0,45.7232,45.7307,45.6632,45.6782,59600.0
2014-12-03 12:40:00,60.92,60.99,60.92,60.95,80400.0,45.6707,45.7232,45.6707,45.6932,80400.0
2014-12-03 12:45:00,60.95,61.0,60.94,60.99,59800.0,45.6932,45.7307,45.6857,45.7232,59800.0
2014-12-03 12:50:00,60.99,61.03,60.98,61.03,61700.0,45.7232,45.7532,45.7157,45.7532,61700.0
2014-12-03 12:55:00,61.03,61.14,61.03,61.14,115300.0,45.7532,45.8356,45.7532,45.8356,115300.0
2014-12-03 13:00:00,61.14,61.15,61.12,61.12,54900.0,45.8356,45.8431,45.8207,45.8207,54900.0
2014-12-03 13:05:00,61.12,61.13,61.06,61.08,56600.0,45.8207,45.8281,45.7757,45.7907,56600.0
2014-12-03 13:10:00,61.08,61.1,61.03,61.09,49700.0,45.7907,45.8057,45.7532,45.7982,49700.0
2014-12-03 13:15:00,61.08,61.09,61.05,61.08,28000.0,45.7907,45.7982,45.7682,45.7907,28000.0
2014-12-03 13:20:00,61.09,61.1,61.06,61.1,31600.0,45.7982,45.8057,45.7757,45.8057,31600.0
2014-12-03 13:25:00,61.1,61.1,61.09,61.09,22600.0,45.8057,45.8057,45.7982,45.7982,22600.0
2014-12-03 13:30:00,61.09,61.1,61.08,61.08,33800.0,45.7982,45.8057,45.7907,45.7907,33800.0
2014-12-03 13:35:00,61.08,61.12,61.08,61.12,26200.0,45.7907,45.8207,45.7907,45.8207,26200.0
2014-12-03 13:40:00,61.12,61.17,61.1,61.17,74200.0,45.8207,45.8581,45.8057,45.8581,74200.0
2014-12-03 13:45:00,61.17,61.17,61.15,61.17,54500.0,45.8581,45.8581,45.8431,45.8581,54500.0
2014-12-03 13:50:00,61.17,61.22,61.16,61.2,121500.0,45.8581,45.8956,45.8506,45.8806,121500.0
2014-12-03 13:55:00,61.21,61.22,61.18,61.22,93900.0,45.8881,45.8956,45.8656,45.8956,93900.0
2014-12-03 14:00:00,61.22,61.23,61.2,61.23,48400.0,45.8956,45.9031,45.8806,45.9031,48400.0
2014-12-03 14:05:00,61.23,61.26,61.22,61.26,55900.0,45.9031,45.9256,45.8956,45.9256,55900.0
2014-12-03 14:10:00,61.26,61.32,61.25,61.32,102700.0,45.9256,45.9706,45.9181,45.9706,102700.0
2014-12-03 14:15:00,61.32,61.38,61.31,61.35,188100.0,45.9706,46.0156,45.9631,45.9931,188100.0
2014-12-03 14:20:00,61.34,61.38,61.33,61.38,210200.0,45.9856,46.0156,45.9781,46.0156,210200.0
2014-12-03 14:25:00,61.38,61.43,61.37,61.42,149500.0,46.0156,46.0531,46.0081,46.0456,149500.0
2014-12-03 14:30:00,61.42,61.43,61.38,61.4,77100.0,46.0456,46.0531,46.0156,46.0306,77100.0
2014-12-03 14:35:00,61.4,61.45,61.39,61.45,127500.0,46.0306,46.068,46.0231,46.068,127500.0
2014-12-03 14:40:00,61.45,61.49,61.44,61.49,112300.0,46.068,46.098,46.0605,46.098,112300.0
2014-12-03 14:45:00,61.49,61.53,61.44,61.46,272000.0,46.098,46.128,46.0605,46.0755,272000.0
2014-12-03 14:50:00,61.46,61.53,61.44,61.47,132200.0,46.0755,46.128,46.0605,46.083,132200.0
2014-12-03 14:55:00,61.48,61.51,61.47,61.47,95300.0,46.0905,46.113,46.083,46.083,95300.0
2014-12-03 15:00:00,61.47,61.48,61.44,61.48,79000.0,46.083,46.0905,46.0605,46.0905,79000.0
2014-12-03 15:05:00,61.48,61.5,61.47,61.5,70700.0,46.0905,46.1055,46.083,46.1055,70700.0
2014-12-03 15:10:00,61.5,61.54,61.49,61.51,134400.0,46.1055,46.1355,46.098,46.113,134400.0
2014-12-03 15:15:00,61.51,61.52,61.49,61.5,206000.0,46.113,46.1205,46.098,46.1055,206000.0
2014-12-03 15:20:00,61.5,61.53,61.49,61.52,114500.0,46.1055,46.128,46.098,46.1205,114500.0
2014-12-03 15:25:00,61.51,61.56,61.51,61.55,122200.0,46.113,46.1505,46.113,46.143,122200.0
2014-12-03 15:30:00,61.56,61.59,61.55,61.59,134300.0,46.1505,46.173,46.143,46.173,134300.0
2014-12-03 15:35:00,61.59,61.62,61.57,61.59,145700.0,46.173,46.1955,46.158,46.173,145700.0
2014-12-03 15:40:00,61.59,61.61,61.55,61.56,506000.0,46.173,46.188,46.143,46.1505,506000.0
2014-12-03 15:45:00,61.56,61.57,61.52,61.52,247800.0,46.1505,46.158,46.1205,46.1205,247800.0
2014-12-03 15:50:00,61.53,61.53,61.5,61.51,214000.0,46.128,46.128,46.1055,46.113,214000.0
2014-12-03 15:55:00,61.51,61.56,61.5,61.54,734900.0,46.113,46.1505,46.1055,46.1355,734900.0
2014-12-04 09:30:00,61.1,61.41,61.07,61.17,812400.0,45.8057,46.0381,45.7832,45.8581,812400.0
2014-12-04 09:35:00,61.16,61.17,60.91,61.0,310100.0,45.8506,45.8581,45.6632,45.7307,310100.0
2014-12-04 09:40:00,61.01,61.21,61.0,61.21,226000.0,45.7382,45.8881,45.7307,45.8881,226000.0
2014-12-04 09:45:00,61.21,61.25,61.14,61.21,204200.0,45.8881,45.9181,45.8356,45.8881,204200.0
2014-12-04 09:50:00,61.21,61.23,61.13,61.2,150000.0,45.8881,45.9031,45.8281,45.8806,150000.0
2014-12-04 09:55:00,61.2,61.23,61.15,61.19,192900.0,45.8806,45.9031,45.8431,45.8731,192900.0
2014-12-04 10:00:00,61.2,61.24,61.18,61.2,223300.0,45.8806,45.9106,45.8656,45.8806,223300.0
2014-12-04 10:05:00,61.21,61.27,61.15,61.16,119700.0,45.8881,45.9331,45.8431,45.8506,119700.0
2014-12-04 10:10:00,61.15,61.25,61.15,61.22,123200.0,45.8431,45.9181,45.8431,45.8956,123200.0
2014-12-04 10:15:00,61.22,61.25,61.19,61.2,88300.0,45.8956,45.9181,45.8731,45.8806,88300.0
2014-12-04 10:20:00,61.21,61.24,61.2,61.2,71300.0,45.8881,45.9106,45.8806,45.8806,71300.0
2014-12-04 10:25:00,61.2,61.21,61.06,61.07,137900.0,45.8806,45.8881,45.7757,45.7832,137900.0
2014-12-04 10:30:00,61.07,61.09,61.0,61.05,86100.0,45.7832,45.7982,45.7307,45.7682,86100.0
2014-12-04 10:35:00,61.04,61.05,60.93,60.96,110500.0,45.7607,45.7682,45.6782,45.7007,110500.0
2014-12-04 10:40:00,60.97,61.0,60.87,60.89,162900.0,45.7082,45.7307,45.6332,45.6482,162900.0
2014-12-04 10:45:00,60.89,60.98,60.84,60.91,322900.0,45.6482,45.7157,45.6107,45.6632,322900.0
2014-12-04 10:50:00,60.91,61.03,60.9,60.99,147100.0,45.6632,45.7532,45.6557,45.7232,147100.0
2014-12-04 10:55:00,60.99,61.04,60.97,61.02,72100.0,45.7232,45.7607,45.7082,45.7457,72100.0
2014-12-04 11:00:00,61.02,61.03,60.98,61.03,103300.0,45.7457,45.7532,45.7157,45.7532,103300.0
2014-12-04 11:05:00,61.02,61.11,60.99,61.09,96500.0,45.7457,45.8132,45.7232,45.7982,96500.0
2014-12-04 11:10:00,61.08,61.1,61.06,61.09,54300.0,45.7907,45.8057,45.7757,45.7982,54300.0
2014-12-04 11:15:00,61.1,61.1,61.05,61.1,57900.0,45.8057,45.8057,45.7682,45.8057,57900.0
2014-12-04 11:20:00,61.1,61.1,61.05,61.06,42500.0,45.8057,45.8057,45.7682,45.7757,42500.0
2014-12-04 11:25:00,61.07,61.15,61.04,61.12,309400.0,45.7832,45.8431,45.7607,45.8207,309400.0
2014-12-04 11:30:00,61.13,61.15,61.1,61.1,169000.0,45.8281,45.8431,45.8057,45.8057,169000.0
2014-12-04 11:35:00,61.11,61.2,61.11,61.13,149800.0,45.8132,45.8806,45.8132,45.8281,149800.0
2014-12-04 11:40:00,61.12,61.24,61.12,61.23,99200.0,45.8207,45.9106,45.8207,45.9031,99200.0
2014-12-04 11:45:00,61.23,61.3,61.22,61.3,84300.0,45.9031,45.9556,45.8956,45.9556,84300.0
2014-12-04 11:50:00,61.3,61.32,61.28,61.3,226100.0,45.9556,45.9706,45.9406,45.9556,226100.0
2014-12-04 11:55:00,61.3,61.36,61.3,61.33,102800.0,45.9556,46.0006,45.9556,45.9781,102800.0
2014-12-04 12:00:00,61.33,61.35,61.32,61.33,58200.0,45.9781,45.9931,45.9706,45.9781,58200.0
2014-12-04 12:05:00,61.32,61.4,61.32,61.38,92900.0,45.9706,46.0306,45.9706,46.0156,92900.0
2014-12-04 12:10:00,61.38,61.39,61.31,61.35,86200.0,46.0156,46.0231,45.9631,45.9931,86200.0
2014-12-04 12:15:00,61.35,61.36,61.32,61.33,36300.0,45.9931,46.0006,45.9706,45.9781,36300.0
2014-12-04 12:20:00,61.33,61.34,61.27,61.3,59300.0,45.9781,45.9856,45.9331,45.9556,59300.0
2014-12-04 12:25:00,61.29,61.33,61.28,61.29,73800.0,45.9481,45.9781,45.9406,45.9481,73800.0
2014-12-04 12:30:00,61.29,61.57,61.29,61.54,382400.0,45.9481,46.158,45.9481,46.1355,382400.0
2014-12-04 12:35:00,61.54,61.56,61.41,61.46,284600.0,46.1355,46.1505,46.0381,46.0755,284600.0
2014-12-04 12:40:00,61.47,61.57,61.47,61.48,159600.0,46.083,46.158,46.083,46.0905,159600.0
2014-12-04 12:45:00,61.48,61.49,61.38,61.4,332400.0,46.0905,46.098,46.0156,46.0306,332400.0
2014-12-04 12:50:00,61.4,61.4,61.34,61.38,72000.0,46.0306,46.0306,45.9856,46.0156,72000.0
2014-12-04 12:55:00,61.38,61.38,61.29,61.34,58200.0,46.0156,46.0156,45.9481,45.9856,58200.0
2014-12-04 13:00:00,61.35,61.38,61.29,61.37,106200.0,45.9931,46.0156,45.9481,46.0081,106200.0
2014-12-04 13:05:00,61.36,61.36,61.31,61.32,142200.0,46.0006,46.0006,45.9631,45.9706,142200.0
2014-12-04 13:10:00,61.32,61.36,61.32,61.34,36600.0,45.9706,46.0006,45.9706,45.9856,36600.0
2014-12-04 13:15:00,61.34,61.36,61.32,61.33,47200.0,45.9856,46.0006,45.9706,45.9781,47200.0
2014-12-04 13:20:00,61.33,61.38,61.32,61.37,42100.0,45.9781,46.0156,45.9706,46.0081,42100.0
2014-12-04 13:25:00,61.36,61.4,61.36,61.4,33700.0,46.0006,46.0306,46.0006,46.0306,33700.0
2014-12-04 13:30:00,61.39,61.4,61.37,61.39,164500.0,46.0231,46.0306,46.0081,46.0231,164500.0
2014-12-04 13:35:00,61.39,61.4,61.35,61.36,53500.0,46.0231,46.0306,45.9931,46.0006,53500.0
2014-12-04 13:40:00,61.35,61.4,61.35,61.36,43100.0,45.9931,46.0306,45.9931,46.0006,43100.0
2014-12-04 13:45:00,61.37,61.4,61.34,61.36,43200.0,46.0081,46.0306,45.9856,46.0006,43200.0
2014-12-04 13:50:00,61.36,61.41,61.36,61.38,56700.0,46.0006,46.0381,46.0006,46.0156,56700.0
2014-12-04 13:55:00,61.38,61.39,61.37,61.39,24800.0,46.0156,46.0231,46.0081,46.0231,24800.0
2014-12-04 14:00:00,61.39,61.39,61.32,61.35,64700.0,46.0231,46.0231,45.9706,45.9931,64700.0
2014-12-04 14:05:00,61.35,61.36,61.32,61.33,49000.0,45.9931,46.0006,45.9706,45.9781,49000.0
2014-12-04 14:10:00,61.33,61.34,61.32,61.33,56400.0,45.9781,45.9856,45.9706,45.9781,56400.0
2014-12-04 14:15:00,61.33,61.34,61.32,61.32,67400.0,45.9781,45.9856,45.9706,45.9706,67400.0
2014-12-04 14:20:00,61.32,61.34,61.32,61.32,64200.0,45.9706,45.9856,45.9706,45.9706,64200.0
2014-12-04 14:25:00,61.32,61.34,61.32,61.33,211400.0,45.9706,45.9856,45.9706,45.9781,211400.0
2014-12-04 14:30:00,61.32,61.34,61.31,61.33,130300.0,45.9706,45.9856,45.9631,45.9781,130300.0
2014-12-04 14:35:00,61.33,61.34,61.32,61.32,63000.0,45.9781,45.9856,45.9706,45.9706,63000.0
2014-12-04 14:40:00,61.32,61.35,61.32,61.32,43300.0,45.9706,45.9931,45.9706,45.9706,43300.0
2014-12-04 14:45:00,61.32,61.33,61.32,61.33,26200.0,45.9706,45.9781,45.9706,45.9781,26200.0
2014-12-04 14:50:00,61.33,61.33,61.32,61.32,69200.0,45.9781,45.9781,45.9706,45.9706,69200.0
2014-12-04 14:55:00,61.32,61.34,61.32,61.33,54300.0,45.9706,45.9856,45.9706,45.9781,54300.0
2014-12-04 15:00:00,61.33,61.4,61.32,61.38,76600.0,45.9781,46.0306,45.9706,46.0156,76600.0
2014-12-04 15:05:00,61.39,61.4,61.36,61.38,61600.0,46.0231,46.0306,46.0006,46.0156,61600.0
2014-12-04 15:10:00,61.39,61.39,61.33,61.34,81800.0,46.0231,46.0231,45.9781,45.9856,81800.0
2014-12-04 15:15:00,61.34,61.36,61.32,61.33,104500.0,45.9856,46.0006,45.9706,45.9781,104500.0
2014-12-04 15:20:00,61.33,61.33,61.16,61.16,182600.0,45.9781,45.9781,45.8506,45.8506,182600.0
2014-12-04 15:25:00,61.16,61.23,61.14,61.23,136600.0,45.8506,45.9031,45.8356,45.9031,136600.0
2014-12-04 15:30:00,61.22,61.29,61.2,61.29,127100.0,45.8956,45.9481,45.8806,45.9481,127100.0
2014-12-04 15:35:00,61.29,61.29,61.26,61.27,63700.0,45.9481,45.9481,45.9256,45.9331,63700.0
2014-12-04 15:40:00,61.26,61.32,61.24,61.31,139800.0,45.9256,45.9706,45.9106,45.9631,139800.0
2014-12-04 15:45:00,61.31,61.36,61.3,61.36,219000.0,45.9631,46.0006,45.9556,46.0006,219000.0
2014-12-04 15:50:00,61.36,61.4,61.35,61.38,206900.0,46.0006,46.0306,45.9931,46.0156,206900.0
2014-12-04 15:55:00,61.38,61.39,61.34,61.39,325500.0,46.0156,46.0231,45.9856,46.0231,325500.0
2014-12-05 09:30:00,62.02,62.39,61.88,62.39,1208100.0,46.4954,46.7727,46.3904,46.7727,1208100.0
2014-12-05 09:35:00,62.38,62.67,62.36,62.56,655300.0,46.7653,46.9827,46.7503,46.9002,655300.0
2014-12-05 09:40:00,62.57,62.65,62.42,62.42,433400.0,46.9077,46.9677,46.7952,46.7952,433400.0
2014-12-05 09:45:00,62.42,62.54,62.4,62.53,381900.0,46.7952,46.8852,46.7802,46.8777,381900.0
2014-12-05 09:50:00,62.53,62.6,62.47,62.59,333100.0,46.8777,46.9302,46.8327,46.9227,333100.0
2014-12-05 09:55:00,62.59,62.61,62.48,62.56,260900.0,46.9227,46.9377,46.8402,46.9002,260900.0
2014-12-05 10:00:00,62.56,62.66,62.53,62.65,594300.0,46.9002,46.9752,46.8777,46.9677,594300.0
2014-12-05 10:05:00,62.65,62.91,62.65,62.88,555300.0,46.9677,47.1626,46.9677,47.1401,555300.0
2014-12-05 10:10:00,62.87,62.94,62.85,62.92,429700.0,47.1326,47.1851,47.1176,47.1701,429700.0
2014-12-05 10:15:00,62.92,63.06,62.81,62.88,988100.0,47.1701,47.275,47.0876,47.1401,988100.0
2014-12-05 10:20:00,62.88,63.03,62.86,63.0,285800.0,47.1401,47.2525,47.1251,47.2301,285800.0
2014-12-05 10:25:00,62.99,63.02,62.82,62.9,335800.0,47.2226,47.245,47.0951,47.1551,335800.0
2014-12-05 10:30:00,62.9,62.91,62.79,62.79,263800.0,47.1551,47.1626,47.0726,47.0726,263800.0
2014-12-05 10:35:00,62.79,62.89,62.76,62.82,243100.0,47.0726,47.1476,47.0501,47.0951,243100.0
2014-12-05 10:40:00,62.82,62.83,62.71,62.73,150300.0,47.0951,47.1026,47.0126,47.0276,150300.0
2014-12-05 10:45:00,62.74,62.83,62.73,62.76,210100.0,47.0351,47.1026,47.0276,47.0501,210100.0
2014-12-05 10:50:00,62.75,62.8,62.62,62.65,259300.0,47.0426,47.0801,46.9452,46.9677,259300.0
2014-12-05 10:55:00,62.65,62.71,62.61,62.69,222600.0,46.9677,47.0126,46.9377,46.9977,222600.0
2014-12-05 11:00:00,62.69,62.82,62.68,62.77,230200.0,46.9977,47.0951,46.9902,47.0576,230200.0
2014-12-05 11:05:00,62.76,62.77,62.69,62.73,100700.0,47.0501,47.0576,46.9977,47.0276,100700.0
2014-12-05 11:10:00,62.73,62.76,62.71,62.73,131600.0,47.0276,47.0501,47.0126,47.0276,131600.0
2014-12-05 11:15:00,62.73,62.73,62.66,62.7,116700.0,47.0276,47.0276,46.9752,47.0052,116700.0
2014-12-05 11:20:00,62.69,62.81,62.69,62.81,181800.0,46.9977,47.0876,46.9977,47.0876,181800.0
2014-12-05 11:25:00,62.81,62.82,62.78,62.8,120700.0,47.0876,47.0951,47.0651,47.0801,120700.0
2014-12-05 11:30:00,62.8,62.8,62.74,62.77,114000.0,47.0801,47.0801,47.0351,47.0576,114000.0
2014-12-05 11:35:00,62.78,62.81,62.75,62.79,92600.0,47.0651,47.0876,47.0426,47.0726,92600.0
2014-12-05 11:40:00,62.79,62.82,62.75,62.79,124900.0,47.0726,47.0951,47.0426,47.0726,124900.0
2014-12-05 11:45:00,62.79,62.86,62.79,62.85,106400.0,47.0726,47.1251,47.0726,47.1176,106400.0
2014-12-05 11:50:00,62.86,62.91,62.85,62.91,174400.0,47.1251,47.1626,47.1176,47.1626,174400.0
2014-12-05 11:55:00,62.9,62.91,62.87,62.9,85500.0,47.1551,47.1626,47.1326,47.1551,85500.0
2014-12-05 12:00:00,62.91,62.91,62.81,62.82,362400.0,47.1626,47.1626,47.0876,47.0951,362400.0
2014-12-05 12:05:00,62.81,62.83,62.81,62.82,69400.0,47.0876,47.1026,47.0876,47.0951,69400.0
2014-12-05 12:10:00,62.82,62.83,62.76,62.81,75600.0,47.0951,47.1026,47.0501,47.0876,75600.0
2014-12-05 12:15:00,62.81,62.83,62.79,62.82,56300.0,47.0876,47.1026,47.0726,47.0951,56300.0
2014-12-05 12:20:00,62.81,62.86,62.8,62.86,95900.0,47.0876,47.1251,47.0801,47.1251,95900.0
2014-12-05 12:25:00,62.86,62.87,62.8,62.82,67100.0,47.1251,47.1326,47.0801,47.0951,67100.0
2014-12-05 12:30:00,62.81,62.83,62.78,62.8,119000.0,47.0876,47.1026,47.0651,47.0801,119000.0
2014-12-05 12:35:00,62.8,62.81,62.73,62.75,124300.0,47.0801,47.0876,47.0276,47.0426,124300.0
2014-12-05 12:40:00,62.75,62.8,62.74,62.79,76500.0,47.0426,47.0801,47.0351,47.0726,76500.0
2014-12-05 12:45:00,62.8,62.8,62.76,62.78,71300.0,47.0801,47.0801,47.0501,47.0651,71300.0
2014-12-05 12:50:00,62.79,62.79,62.77,62.77,58200.0,47.0726,47.0726,47.0576,47.0576,58200.0
2014-12-05 12:55:00,62.78,62.78,62.75,62.75,69400.0,47.0651,47.0651,47.0426,47.0426,69400.0
2014-12-05 13:00:00,62.75,62.81,62.75,62.81,110200.0,47.0426,47.0876,47.0426,47.0876,110200.0
2014-12-05 13:05:00,62.81,62.83,62.78,62.79,45800.0,47.0876,47.1026,47.0651,47.0726,45800.0
2014-12-05 13:10:00,62.8,62.82,62.79,62.8,95700.0,47.0801,47.0951,47.0726,47.0801,95700.0
2014-12-05 13:15:00,62.81,62.83,62.79,62.8,76700.0,47.0876,47.1026,47.0726,47.0801,76700.0
2014-12-05 13:20:00,62.8,62.81,62.8,62.8,30700.0,47.0801,47.0876,47.0801,47.0801,30700.0
2014-12-05 13:25:00,62.8,62.81,62.77,62.81,233500.0,47.0801,47.0876,47.0576,47.0876,233500.0
2014-12-05 13:30:00,62.77,62.81,62.77,62.81,144100.0,47.0576,47.0876,47.0576,47.0876,144100.0
2014-12-05 13:35:00,62.81,62.87,62.8,62.87,85300.0,47.0876,47.1326,47.0801,47.1326,85300.0
2014-12-05 13:40:00,62.87,62.91,62.86,62.88,140700.0,47.1326,47.1626,47.1251,47.1401,140700.0
2014-12-05 13:45:00,62.88,62.91,62.85,62.91,125900.0,47.1401,47.1626,47.1176,47.1626,125900.0
2014-12-05 13:50:00,62.91,62.91,62.89,62.91,96000.0,47.1626,47.1626,47.1476,47.1626,96000.0
2014-12-05 13:55:00,62.91,62.94,62.9,62.9,93500.0,47.1626,47.1851,47.1551,47.1551,93500.0
2014-12-05 14:00:00,62.91,62.93,62.87,62.87,111900.0,47.1626,47.1776,47.1326,47.1326,111900.0
2014-12-05 14:05:00,62.87,62.92,62.87,62.9,180500.0,47.1326,47.1701,47.1326,47.1551,180500.0
2014-12-05 14:10:00,62.89,62.9,62.87,62.87,56100.0,47.1476,47.1551,47.1326,47.1326,56100.0
2014-12-05 14:15:00,62.88,62.88,62.85,62.85,71700.0,47.1401,47.1401,47.1176,47.1176,71700.0
2014-12-05 14:20:00,62.85,62.87,62.84,62.86,144300.0,47.1176,47.1326,47.1101,47.1251,144300.0
2014-12-05 14:25:00,62.86,62.91,62.85,62.86,86100.0,47.1251,47.1626,47.1176,47.1251,86100.0
2014-12-05 14:30:00,62.85,62.86,62.77,62.8,78000.0,47.1176,47.1251,47.0576,47.0801,78000.0
2014-12-05 14:35:00,62.79,62.81,62.77,62.8,103700.0,47.0726,47.0876,47.0576,47.0801,103700.0
2014-12-05 14:40:00,62.8,62.8,62.79,62.8,50900.0,47.0801,47.0801,47.0726,47.0801,50900.0
2014-12-05 14:45:00,62.8,62.81,62.79,62.81,88700.0,47.0801,47.0876,47.0726,47.0876,88700.0
2014-12-05 14:50:00,62.81,62.81,62.79,62.79,89900.0,47.0876,47.0876,47.0726,47.0726,89900.0
2014-12-05 14:55:00,62.8,62.8,62.6,62.61,277500.0,47.0801,47.0801,46.9302,46.9377,277500.0
2014-12-05 15:00:00,62.61,62.63,62.53,62.62,243900.0,46.9377,46.9527,46.8777,46.9452,243900.0
2014-12-05 15:05:00,62.62,62.68,62.61,62.66,125900.0,46.9452,46.9902,46.9377,46.9752,125900.0
2014-12-05 15:10:00,62.66,62.71,62.64,62.66,87900.0,46.9752,47.0126,46.9602,46.9752,87900.0
2014-12-05 15:15:00,62.66,62.73,62.64,62.73,106700.0,46.9752,47.0276,46.9602,47.0276,106700.0
2014-12-05 15:20:00,62.73,62.76,62.67,62.75,232200.0,47.0276,47.0501,46.9827,47.0426,232200.0
2014-12-05 15:25:00,62.76,62.78,62.75,62.77,167200.0,47.0501,47.0651,47.0426,47.0576,167200.0
2014-12-05 15:30:00,62.76,62.77,62.66,62.68,241300.0,47.0501,47.0576,46.9752,46.9902,241300.0
2014-12-05 15:35:00,62.67,62.69,62.6,62.6,198700.0,46.9827,46.9977,46.9302,46.9302,198700.0
2014-12-05 15:40:00,62.6,62.61,62.54,62.54,210600.0,46.9302,46.9377,46.8852,46.8852,210600.0
2014-12-05 15:45:00,62.55,62.64,62.53,62.56,491700.0,46.8927,46.9602,46.8777,46.9002,491700.0
2014-12-05 15:50:00,62.56,62.69,62.55,62.67,479200.0,46.9002,46.9977,46.8927,46.9827,479200.0
2014-12-05 15:55:00,62.67,62.75,62.58,62.7,896700.0,46.9827,47.0426,46.9152,47.0052,896700.0
2014-12-08 09:30:00,62.62,63.36,62.46,62.67,478600.0,46.9452,47.4999,46.8252,46.9827,478600.0
2014-12-08 09:35:00,62.65,62.71,62.6,62.65,176700.0,46.9677,47.0126,46.9302,46.9677,176700.0
2014-12-08 09:40:00,62.66,62.71,62.32,62.58,280600.0,46.9752,47.0126,46.7203,46.9152,280600.0
2014-12-08 09:45:00,62.59,62.71,62.43,62.46,122800.0,46.9227,47.0126,46.8027,46.8252,122800.0
2014-12-08 09:50:00,62.47,62.5,62.4,62.47,101200.0,46.8327,46.8552,46.7802,46.8327,101200.0
2014-12-08 09:55:00,62.46,62.63,62.42,62.62,146500.0,46.8252,46.9527,46.7952,46.9452,146500.0
2014-12-08 10:00:00,62.62,62.72,62.61,62.7,183600.0,46.9452,47.0201,46.9377,47.0052,183600.0
2014-12-08 10:05:00,62.71,62.79,62.7,62.74,232400.0,47.0126,47.0726,47.0052,47.0351,232400.0
2014-12-08 10:10:00,62.75,62.77,62.59,62.6,188800.0,47.0426,47.0576,46.9227,46.9302,188800.0
2014-12-08 10:15:00,62.6,62.66,62.58,62.66,282300.0,46.9302,46.9752,46.9152,46.9752,282300.0
2014-12-08 10:20:00,62.65,62.75,62.64,62.74,231200.0,46.9677,47.0426,46.9602,47.0351,231200.0
2014-12-08 10:25:00,62.75,63.0,62.74,62.98,287300.0,47.0426,47.2301,47.0351,47.2151,287300.0
2014-12-08 10:30:00,62.98,63.0,62.78,62.84,183500.0,47.2151,47.2301,47.0651,47.1101,183500.0
2014-12-08 10:35:00,62.84,62.84,62.75,62.82,114300.0,47.1101,47.1101,47.0426,47.0951,114300.0
2014-12-08 10:40:00,62.81,62.9,62.81,62.89,128700.0,47.0876,47.1551,47.0876,47.1476,128700.0
2014-12-08 10:45:00,62.89,62.9,62.76,62.77,168900.0,47.1476,47.1551,47.0501,47.0576,168900.0
2014-12-08 10:50:00,62.77,62.79,62.63,62.69,327800.0,47.0576,47.0726,46.9527,46.9977,327800.0
2014-12-08 10:55:00,62.69,62.7,62.66,62.68,130600.0,46.9977,47.0052,46.9752,46.9902,130600.0
2014-12-08 11:00:00,62.68,62.68,62.62,62.64,146400.0,46.9902,46.9902,46.9452,46.9602,146400.0
2014-12-08 11:05:00,62.64,62.72,62.64,62.68,188200.0,46.9602,47.0201,46.9602,46.9902,188200.0
2014-12-08 11:10:00,62.69,62.8,62.66,62.8,191900.0,46.9977,47.0801,46.9752,47.0801,191900.0
2014-12-08 11:15:00,62.8,62.83,62.78,62.82,124500.0,47.0801,47.1026,47.0651,47.0951,124500.0
2014-12-08 11:20:00,62.81,62.97,62.8,62.95,199700.0,47.0876,47.2076,47.0801,47.1926,199700.0
2014-12-08 11:25:00,62.95,63.04,62.91,63.03,395700.0,47.1926,47.26,47.1626,47.2525,395700.0
2014-12-08 11:30:00,63.04,63.1,63.0,63.04,183900.0,47.26,47.305,47.2301,47.26,183900.0
2014-12-08 11:35:00,63.03,63.04,62.95,62.95,198200.0,47.2525,47.26,47.1926,47.1926,198200.0
2014-12-08 11:40:00,62.96,63.03,62.94,62.96,110300.0,47.2001,47.2525,47.1851,47.2001,110300.0
2014-12-08 11:45:00,62.96,63.06,62.94,63.04,239800.0,47.2001,47.275,47.1851,47.26,239800.0
2014-12-08 11:50:00,63.04,63.09,62.98,63.09,137500.0,47.26,47.2975,47.2151,47.2975,137500.0
2014-12-08 11:55:00,63.08,63.11,63.06,63.08,83600.0,47.29,47.3125,47.275,47.29,83600.0
2014-12-08 12:00:00,63.08,63.14,63.08,63.14,114400.0,47.29,47.335,47.29,47.335,114400.0
2014-12-08 12:05:00,63.13,63.16,63.05,63.06,144300.0,47.3275,47.35,47.2675,47.275,144300.0
2014-12-08 12:10:00,63.06,63.06,62.87,62.89,196500.0,47.275,47.275,47.1326,47.1476,196500.0
2014-12-08 12:15:00,62.89,62.9,62.81,62.84,238700.0,47.1476,47.1551,47.0876,47.1101,238700.0
2014-12-08 12:20:00,62.83,62.86,62.76,62.82,203600.0,47.1026,47.1251,47.0501,47.0951,203600.0
2014-12-08 12:25:00,62.81,62.83,62.78,62.81,91700.0,47.0876,47.1026,47.0651,47.0876,91700.0
2014-12-08 12:30:00,62.81,62.82,62.72,62.79,149000.0,47.0876,47.0951,47.0201,47.0726,149000.0
2014-12-08 12:35:00,62.8,62.84,62.77,62.84,91200.0,47.0801,47.1101,47.0576,47.1101,91200.0
2014-12-08 12:40:00,62.84,62.91,62.83,62.87,209200.0,47.1101,47.1626,47.1026,47.1326,209200.0
2014-12-08 12:45:00,62.88,62.88,62.83,62.86,83700.0,47.1401,47.1401,47.1026,47.1251,83700.0
2014-12-08 12:50:00,62.86,62.88,62.8,62.8,69400.0,47.1251,47.1401,47.0801,47.0801,69400.0
2014-12-08 12:55:00,62.81,62.81,62.72,62.75,79700.0,47.0876,47.0876,47.0201,47.0426,79700.0
2014-12-08 13:00:00,62.76,62.84,62.73,62.84,73900.0,47.0501,47.1101,47.0276,47.1101,73900.0
2014-12-08 13:05:00,62.84,62.86,62.79,62.79,61900.0,47.1101,47.1251,47.0726,47.0726,61900.0
2014-12-08 13:10:00,62.79,62.8,62.65,62.7,114700.0,47.0726,47.0801,46.9677,47.0052,114700.0
2014-12-08 13:15:00,62.69,62.7,62.64,62.65,110600.0,46.9977,47.0052,46.9602,46.9677,110600.0
2014-12-08 13:20:00,62.66,62.66,62.56,62.59,90900.0,46.9752,46.9752,46.9002,46.9227,90900.0
2014-12-08 13:25:00,62.59,62.65,62.59,62.63,53600.0,46.9227,46.9677,46.9227,46.9527,53600.0
2014-12-08 13:30:00,62.63,62.63,62.5,62.54,72300.0,46.9527,46.9527,46.8552,46.8852,72300.0
2014-12-08 13:35:00,62.54,62.54,62.42,62.47,188200.0,46.8852,46.8852,46.7952,46.8327,188200.0
2014-12-08 13:40:00,62.47,62.47,62.37,62.39,115700.0,46.8327,46.8327,46.7578,46.7727,115700.0
2014-12-08 13:45:00,62.39,62.51,62.35,62.48,111100.0,46.7727,46.8627,46.7428,46.8402,111100.0
2014-12-08 13:50:00,62.48,62.52,62.46,62.46,97100.0,46.8402,46.8702,46.8252,46.8252,97100.0
2014-12-08 13:55:00,62.46,62.46,62.37,62.39,90300.0,46.8252,46.8252,46.7578,46.7727,90300.0
2014-12-08 14:00:00,62.39,62.4,62.26,62.32,186100.0,46.7727,46.7802,46.6753,46.7203,186100.0
2014-12-08 14:05:00,62.32,62.49,62.29,62.49,57900.0,46.7203,46.8477,46.6978,46.8477,57900.0
2014-12-08 14:10:00,62.48,62.49,62.39,62.44,115400.0,46.8402,46.8477,46.7727,46.8102,115400.0
2014-12-08 14:15:00,62.44,62.61,62.42,62.57,79500.0,46.8102,46.9377,46.7952,46.9077,79500.0
2014-12-08 14:20:00,62.57,62.65,62.53,62.64,85100.0,46.9077,46.9677,46.8777,46.9602,85100.0
2014-12-08 14:25:00,62.64,62.72,62.62,62.72,72000.0,46.9602,47.0201,46.9452,47.0201,72000.0
2014-12-08 14:30:00,62.71,62.77,62.69,62.77,109100.0,47.0126,47.0576,46.9977,47.0576,109100.0
2014-12-08 14:35:00,62.77,62.77,62.69,62.73,185900.0,47.0576,47.0576,46.9977,47.0276,185900.0
2014-12-08 14:40:00,62.73,62.82,62.72,62.79,76200.0,47.0276,47.0951,47.0201,47.0726,76200.0
2014-12-08 14:45:00,62.79,62.8,62.71,62.8,95800.0,47.0726,47.0801,47.0126,47.0801,95800.0
2014-12-08 14:50:00,62.8,62.81,62.7,62.8,175100.0,47.0801,47.0876,47.0052,47.0801,175100.0
2014-12-08 14:55:00,62.8,62.8,62.65,62.66,125300.0,47.0801,47.0801,46.9677,46.9752,125300.0
2014-12-08 15:00:00,62.67,62.79,62.6,62.73,138700.0,46.9827,47.0726,46.9302,47.0276,138700.0
2014-12-08 15:05:00,62.73,62.73,62.57,62.59,145000.0,47.0276,47.0276,46.9077,46.9227,145000.0
2014-12-08 15:10:00,62.6,62.66,62.56,62.63,191700.0,46.9302,46.9752,46.9002,46.9527,191700.0
2014-12-08 15:15:00,62.64,62.68,62.52,62.57,166600.0,46.9602,46.9902,46.8702,46.9077,166600.0
2014-12-08 15:20:00,62.57,62.69,62.53,62.62,239800.0,46.9077,46.9977,46.8777,46.9452,239800.0
2014-12-08 15:25:00,62.62,62.68,62.6,62.63,318700.0,46.9452,46.9902,46.9302,46.9527,318700.0
2014-12-08 15:30:00,62.62,62.63,62.56,62.56,122100.0,46.9452,46.9527,46.9002,46.9002,122100.0
2014-12-08 15:35:00,62.56,62.61,62.49,62.58,197900.0,46.9002,46.9377,46.8477,46.9152,197900.0
2014-12-08 15:40:00,62.58,62.65,62.49,62.59,203200.0,46.9152,46.9677,46.8477,46.9227,203200.0
2014-12-08 15:45:00,62.59,62.65,62.55,62.61,246800.0,46.9227,46.9677,46.8927,46.9377,246800.0
2014-12-08 15:50:00,62.61,62.76,62.6,62.75,257500.0,46.9377,47.0501,46.9302,47.0426,257500.0
2014-12-08 15:55:00,62.75,62.77,62.68,62.69,715000.0,47.0426,47.0576,46.9902,46.9977,715000.0
2014-12-09 09:30:00,61.85,62.05,61.58,61.95,521600.0,46.3679,46.5179,46.1655,46.4429,521600.0
2014-12-09 09:35:00,61.93,62.08,61.78,62.07,552100.0,46.4279,46.5403,46.3154,46.5328,552100.0
2014-12-09 09:40:00,62.06,62.07,61.92,62.06,455800.0,46.5254,46.5328,46.4204,46.5254,455800.0
2014-12-09 09:45:00,62.06,62.21,62.06,62.17,172900.0,46.5254,46.6378,46.5254,46.6078,172900.0
2014-12-09 09:50:00,62.17,62.18,61.99,62.03,164200.0,46.6078,46.6153,46.4729,46.5029,164200.0
2014-12-09 09:55:00,62.03,62.37,62.03,62.37,200000.0,46.5029,46.7578,46.5029,46.7578,200000.0
2014-12-09 10:00:00,62.36,62.42,62.27,62.29,317300.0,46.7503,46.7952,46.6828,46.6978,317300.0
2014-12-09 10:05:00,62.28,62.31,62.07,62.14,212100.0,46.6903,46.7128,46.5328,46.5853,212100.0
2014-12-09 10:10:00,62.14,62.14,61.81,61.88,311900.0,46.5853,46.5853,46.3379,46.3904,311900.0
2014-12-09 10:15:00,61.87,62.01,61.83,61.98,213300.0,46.3829,46.4879,46.3529,46.4654,213300.0
2014-12-09 10:20:00,61.98,62.06,61.81,61.82,233300.0,46.4654,46.5254,46.3379,46.3454,233300.0
2014-12-09 10:25:00,61.81,61.82,61.62,61.64,346300.0,46.3379,46.3454,46.1955,46.2105,346300.0
2014-12-09 10:30:00,61.63,61.69,61.56,61.62,205100.0,46.203,46.248,46.1505,46.1955,205100.0
2014-12-09 10:35:00,61.63,61.79,61.62,61.77,176700.0,46.203,46.3229,46.1955,46.3079,176700.0
2014-12-09 10:40:00,61.77,61.88,61.76,61.8,166400.0,46.3079,46.3904,46.3004,46.3304,166400.0
2014-12-09 10:45:00,61.8,61.93,61.77,61.92,158400.0,46.3304,46.4279,46.3079,46.4204,158400.0
2014-12-09 10:50:00,61.94,62.01,61.88,62.0,145500.0,46.4354,46.4879,46.3904,46.4804,145500.0
2014-12-09 10:55:00,62.0,62.05,61.9,61.93,119400.0,46.4804,46.5179,46.4054,46.4279,119400.0
2014-12-09 11:00:00,61.93,61.97,61.84,61.86,132900.0,46.4279,46.4579,46.3604,46.3754,132900.0
2014-12-09 11:05:00,61.87,61.96,61.85,61.85,109500.0,46.3829,46.4504,46.3679,46.3679,109500.0
2014-12-09 11:10:00,61.85,61.91,61.84,61.9,80500.0,46.3679,46.4129,46.3604,46.4054,80500.0
2014-12-09 11:15:00,61.91,62.05,61.9,62.01,71200.0,46.4129,46.5179,46.4054,46.4879,71200.0
2014-12-09 11:20:00,62.01,62.08,61.99,62.06,105100.0,46.4879,46.5403,46.4729,46.5254,105100.0
2014-12-09 11:25:00,62.07,62.2,62.07,62.15,124000.0,46.5328,46.6303,46.5328,46.5928,124000.0
2014-12-09 11:30:00,62.15,62.26,62.15,62.2,211300.0,46.5928,46.6753,46.5928,46.6303,211300.0
2014-12-09 11:35:00,62.19,62.24,62.13,62.24,107000.0,46.6228,46.6603,46.5778,46.6603,107000.0
2014-12-09 11:40:00,62.25,62.26,62.18,62.22,125500.0,46.6678,46.6753,46.6153,46.6453,125500.0
2014-12-09 11:45:00,62.22,62.22,62.09,62.22,111200.0,46.6453,46.6453,46.5478,46.6453,111200.0
2014-12-09 11:50:00,62.23,62.27,62.12,62.15,122100.0,46.6528,46.6828,46.5703,46.5928,122100.0
2014-12-09 11:55:00,62.16,62.19,62.1,62.1,70300.0,46.6003,46.6228,46.5553,46.5553,70300.0
2014-12-09 12:00:00,62.1,62.14,62.02,62.08,106700.0,46.5553,46.5853,46.4954,46.5403,106700.0
2014-12-09 12:05:00,62.09,62.16,62.05,62.12,148000.0,46.5478,46.6003,46.5179,46.5703,148000.0
2014-12-09 12:10:00,62.13,62.13,62.04,62.13,79300.0,46.5778,46.5778,46.5104,46.5778,79300.0
2014-12-09 12:15:00,62.12,62.13,61.97,62.0,79400.0,46.5703,46.5778,46.4579,46.4804,79400.0
2014-12-09 12:20:00,62.01,62.06,61.99,62.04,67900.0,46.4879,46.5254,46.4729,46.5104,67900.0
2014-12-09 12:25:00,62.05,62.07,62.01,62.04,161900.0,46.5179,46.5328,46.4879,46.5104,161900.0
2014-12-09 12:30:00,62.04,62.07,62.01,62.06,62700.0,46.5104,46.5328,46.4879,46.5254,62700.0
2014-12-09 12:35:00,62.07,62.21,62.05,62.18,67800.0,46.5328,46.6378,46.5179,46.6153,67800.0
2014-12-09 12:40:00,62.19,62.26,62.17,62.2,71800.0,46.6228,46.6753,46.6078,46.6303,71800.0
2014-12-09 12:45:00,62.19,62.21,62.1,62.17,69300.0,46.6228,46.6378,46.5553,46.6078,69300.0
2014-12-09 12:50:00,62.16,62.2,62.15,62.16,37600.0,46.6003,46.6303,46.5928,46.6003,37600.0
2014-12-09 12:55:00,62.16,62.25,62.14,62.24,110700.0,46.6003,46.6678,46.5853,46.6603,110700.0
2014-12-09 13:00:00,62.24,62.25,62.12,62.16,90200.0,46.6603,46.6678,46.5703,46.6003,90200.0
2014-12-09 13:05:00,62.16,62.26,62.15,62.25,67400.0,46.6003,46.6753,46.5928,46.6678,67400.0
2014-12-09 13:10:00,62.26,62.41,62.26,62.32,162400.0,46.6753,46.7877,46.6753,46.7203,162400.0
2014-12-09 13:15:00,62.32,62.39,62.31,62.37,78900.0,46.7203,46.7727,46.7128,46.7578,78900.0
2014-12-09 13:20:00,62.37,62.43,62.35,62.39,60400.0,46.7578,46.8027,46.7428,46.7727,60400.0
2014-12-09 13:25:00,62.39,62.41,62.34,62.35,45500.0,46.7727,46.7877,46.7353,46.7428,45500.0
2014-12-09 13:30:00,62.35,62.5,62.34,62.49,125000.0,46.7428,46.8552,46.7353,46.8477,125000.0
2014-12-09 13:35:00,62.5,62.59,62.43,62.59,229600.0,46.8552,46.9227,46.8027,46.9227,229600.0
2014-12-09 13:40:00,62.6,62.6,62.5,62.52,80800.0,46.9302,46.9302,46.8552,46.8702,80800.0
2014-12-09 13:45:00,62.51,62.54,62.44,62.45,167200.0,46.8627,46.8852,46.8102,46.8177,167200.0
2014-12-09 13:50:00,62.46,62.5,62.41,62.5,127900.0,46.8252,46.8552,46.7877,46.8552,127900.0
2014-12-09 13:55:00,62.5,62.54,62.48,62.51,139400.0,46.8552,46.8852,46.8402,46.8627,139400.0
2014-12-09 14:00:00,62.52,62.58,62.51,62.57,52600.0,46.8702,46.9152,46.8627,46.9077,52600.0
2014-12-09 14:05:00,62.57,62.59,62.53,62.56,188700.0,46.9077,46.9227,46.8777,46.9002,188700.0
2014-12-09 14:10:00,62.56,62.58,62.48,62.49,89000.0,46.9002,46.9152,46.8402,46.8477,89000.0
2014-12-09 14:15:00,62.5,62.55,62.47,62.51,78900.0,46.8552,46.8927,46.8327,46.8627,78900.0
2014-12-09 14:20:00,62.51,62.55,62.49,62.52,75800.0,46.8627,46.8927,46.8477,46.8702,75800.0
2014-12-09 14:25:00,62.53,62.57,62.52,62.57,80000.0,46.8777,46.9077,46.8702,46.9077,80000.0
2014-12-09 14:30:00,62.56,62.56,62.34,62.34,85700.0,46.9002,46.9002,46.7353,46.7353,85700.0
2014-12-09 14:35:00,62.35,62.44,62.35,62.44,99000.0,46.7428,46.8102,46.7428,46.8102,99000.0
2014-12-09 14:40:00,62.44,62.58,62.24,62.55,666800.0,46.8102,46.9152,46.6603,46.8927,666800.0
2014-12-09 14:45:00,62.56,62.73,62.56,62.68,289900.0,46.9002,47.0276,46.9002,46.9902,289900.0
2014-12-09 14:50:00,62.68,62.7,62.6,62.65,197000.0,46.9902,47.0052,46.9302,46.9677,197000.0
2014-12-09 14:55:00,62.65,62.77,62.62,62.76,213100.0,46.9677,47.0576,46.9452,47.0501,213100.0
2014-12-09 15:00:00,62.76,62.85,62.76,62.82,285500.0,47.0501,47.1176,47.0501,47.0951,285500.0
2014-12-09 15:05:00,62.82,62.82,62.69,62.7,223800.0,47.0951,47.0951,46.9977,47.0052,223800.0
2014-12-09 15:10:00,62.7,62.73,62.66,62.73,299700.0,47.0052,47.0276,46.9752,47.0276,299700.0
2014-12-09 15:15:00,62.73,62.79,62.73,62.75,253100.0,47.0276,47.0726,47.0276,47.0426,253100.0
2014-12-09 15:20:00,62.74,62.78,62.71,62.78,187700.0,47.0351,47.0651,47.0126,47.0651,187700.0
2014-12-09 15:25:00,62.78,62.83,62.74,62.74,256800.0,47.0651,47.1026,47.0351,47.0351,256800.0
2014-12-09 15:30:00,62.74,62.75,62.56,62.56,559300.0,47.0351,47.0426,46.9002,46.9002,559300.0
2014-12-09 15:35:00,62.56,62.61,62.27,62.47,1111600.0,46.9002,46.9377,46.6828,46.8327,1111600.0
2014-12-09 15:40:00,62.46,62.55,62.38,62.48,366500.0,46.8252,46.8927,46.7653,46.8402,366500.0
2014-12-09 15:45:00,62.48,62.55,61.89,62.53,493200.0,46.8402,46.8927,46.3979,46.8777,493200.0
2014-12-09 15:50:00,62.54,62.55,62.43,62.53,407200.0,46.8852,46.8927,46.8027,46.8777,407200.0
2014-12-09 15:55:00,62.53,62.59,62.38,62.43,1792300.0,46.8777,46.9227,46.7653,46.8027,1792300.0
2014-12-10 09:30:00,62.16,62.24,61.95,62.18,679200.0,46.6003,46.6603,46.4429,46.6153,679200.0
2014-12-10 09:35:00,62.18,62.22,61.98,62.18,217100.0,46.6153,46.6453,46.4654,46.6153,217100.0
2014-12-10 09:40:00,62.19,62.19,61.86,62.04,516700.0,46.6228,46.6228,46.3754,46.5104,516700.0
2014-12-10 09:45:00,62.03,62.03,61.68,61.71,366400.0,46.5029,46.5029,46.2405,46.263,366400.0
2014-12-10 09:50:00,61.7,61.71,61.23,61.27,1153000.0,46.2555,46.263,45.9031,45.9331,1153000.0
2014-12-10 09:55:00,61.25,61.3,61.02,61.21,1109600.0,45.9181,45.9556,45.7457,45.8881,1109600.0
2014-12-10 10:00:00,61.22,61.37,61.18,61.23,559700.0,45.8956,46.0081,45.8656,45.9031,559700.0
2014-12-10 10:05:00,61.22,61.48,61.18,61.21,636200.0,45.8956,46.0905,45.8656,45.8881,636200.0
2014-12-10 10:10:00,61.22,61.51,61.21,61.45,637700.0,45.8956,46.113,45.8881,46.068,637700.0
2014-12-10 10:15:00,61.45,61.55,61.38,61.51,470700.0,46.068,46.143,46.0156,46.113,470700.0
2014-12-10 10:20:00,61.5,61.55,61.43,61.48,185900.0,46.1055,46.143,46.0531,46.0905,185900.0
2014-12-10 10:25:00,61.49,61.65,61.45,61.58,278900.0,46.098,46.218,46.068,46.1655,278900.0
2014-12-10 10:30:00,61.57,61.58,61.4,61.43,240300.0,46.158,46.1655,46.0306,46.0531,240300.0
2014-12-10 10:35:00,61.43,61.46,61.23,61.25,453400.0,46.0531,46.0755,45.9031,45.9181,453400.0
2014-12-10 10:40:00,61.25,61.25,61.05,61.09,510700.0,45.9181,45.9181,45.7682,45.7982,510700.0
2014-12-10 10:45:00,61.08,61.18,61.05,61.05,441000.0,45.7907,45.8656,45.7682,45.7682,441000.0
2014-12-10 10:50:00,61.06,61.13,61.04,61.05,271400.0,45.7757,45.8281,45.7607,45.7682,271400.0
2014-12-10 10:55:00,61.06,61.35,61.05,61.35,343000.0,45.7757,45.9931,45.7682,45.9931,343000.0
2014-12-10 11:00:00,61.35,61.4,61.26,61.38,532200.0,45.9931,46.0306,45.9256,46.0156,532200.0
2014-12-10 11:05:00,61.38,61.43,61.33,61.34,248300.0,46.0156,46.0531,45.9781,45.9856,248300.0
2014-12-10 11:10:00,61.35,61.42,61.28,61.4,236400.0,45.9931,46.0456,45.9406,46.0306,236400.0
2014-12-10 11:15:00,61.4,61.44,61.28,61.3,169400.0,46.0306,46.0605,45.9406,45.9556,169400.0
2014-12-10 11:20:00,61.29,61.33,61.21,61.33,176600.0,45.9481,45.9781,45.8881,45.9781,176600.0
2014-12-10 11:25:00,61.33,61.35,61.25,61.3,170100.0,45.9781,45.9931,45.9181,45.9556,170100.0
2014-12-10 11:30:00,61.29,61.35,61.25,61.28,166400.0,45.9481,45.9931,45.9181,45.9406,166400.0
2014-12-10 11:35:00,61.27,61.34,61.17,61.33,258400.0,45.9331,45.9856,45.8581,45.9781,258400.0
2014-12-10 11:40:00,61.32,61.33,61.21,61.24,153500.0,45.9706,45.9781,45.8881,45.9106,153500.0
2014-12-10 11:45:00,61.24,61.35,61.24,61.35,161300.0,45.9106,45.9931,45.9106,45.9931,161300.0
2014-12-10 11:50:00,61.35,61.45,61.33,61.37,176500.0,45.9931,46.068,45.9781,46.0081,176500.0
2014-12-10 11:55:00,61.37,61.42,61.32,61.33,131100.0,46.0081,46.0456,45.9706,45.9781,131100.0
2014-12-10 12:00:00,61.32,61.4,61.3,61.31,137100.0,45.9706,46.0306,45.9556,45.9631,137100.0
2014-12-10 12:05:00,61.3,61.31,61.25,61.3,186600.0,45.9556,45.9631,45.9181,45.9556,186600.0
2014-12-10 12:10:00,61.3,61.38,61.26,61.29,125700.0,45.9556,46.0156,45.9256,45.9481,125700.0
2014-12-10 12:15:00,61.28,61.28,61.21,61.25,196500.0,45.9406,45.9406,45.8881,45.9181,196500.0
2014-12-10 12:20:00,61.24,61.28,61.17,61.25,296700.0,45.9106,45.9406,45.8581,45.9181,296700.0
2014-12-10 12:25:00,61.25,61.3,61.22,61.25,156700.0,45.9181,45.9556,45.8956,45.9181,156700.0
2014-12-10 12:30:00,61.25,61.29,61.14,61.23,194600.0,45.9181,45.9481,45.8356,45.9031,194600.0
2014-12-10 12:35:00,61.23,61.35,61.22,61.3,225400.0,45.9031,45.9931,45.8956,45.9556,225400.0
2014-12-10 12:40:00,61.31,61.38,61.31,61.37,87600.0,45.9631,46.0156,45.9631,46.0081,87600.0
2014-12-10 12:45:00,61.37,61.44,61.31,61.33,175800.0,46.0081,46.0605,45.9631,45.9781,175800.0
2014-12-10 12:50:00,61.34,61.44,61.34,61.37,133100.0,45.9856,46.0605,45.9856,46.0081,133100.0
2014-12-10 12:55:00,61.37,61.38,61.28,61.3,103000.0,46.0081,46.0156,45.9406,45.9556,103000.0
2014-12-10 13:00:00,61.3,61.38,61.3,61.34,136700.0,45.9556,46.0156,45.9556,45.9856,136700.0
2014-12-10 13:05:00,61.33,61.34,61.25,61.32,117400.0,45.9781,45.9856,45.9181,45.9706,117400.0
2014-12-10 13:10:00,61.32,61.45,61.31,61.44,232800.0,45.9706,46.068,45.9631,46.0605,232800.0
2014-12-10 13:15:00,61.45,61.47,61.42,61.44,207000.0,46.068,46.083,46.0456,46.0605,207000.0
2014-12-10 13:20:00,61.44,61.45,61.38,61.4,125300.0,46.0605,46.068,46.0156,46.0306,125300.0
2014-12-10 13:25:00,61.4,61.46,61.32,61.33,93800.0,46.0306,46.0755,45.9706,45.9781,93800.0
2014-12-10 13:30:00,61.33,61.35,61.16,61.16,186200.0,45.9781,45.9931,45.8506,45.8506,186200.0
2014-12-10 13:35:00,61.16,61.32,61.16,61.2,145200.0,45.8506,45.9706,45.8506,45.8806,145200.0
2014-12-10 13:40:00,61.21,61.22,61.16,61.17,150500.0,45.8881,45.8956,45.8506,45.8581,150500.0
2014-12-10 13:45:00,61.17,61.18,61.0,61.01,231000.0,45.8581,45.8656,45.7307,45.7382,231000.0
2014-12-10 13:50:00,61.01,61.07,60.92,60.97,290800.0,45.7382,45.7832,45.6707,45.7082,290800.0
2014-12-10 13:55:00,60.96,60.97,60.86,60.86,421400.0,45.7007,45.7082,45.6257,45.6257,421400.0
2014-12-10 14:00:00,60.86,60.97,60.78,60.87,479300.0,45.6257,45.7082,45.5658,45.6332,479300.0
2014-12-10 14:05:00,60.87,60.88,60.83,60.85,253100.0,45.6332,45.6407,45.6032,45.6182,253100.0
2014-12-10 14:10:00,60.85,60.94,60.8,60.94,154700.0,45.6182,45.6857,45.5808,45.6857,154700.0
2014-12-10 14:15:00,60.92,60.94,60.86,60.87,139300.0,45.6707,45.6857,45.6257,45.6332,139300.0
2014-12-10 14:20:00,60.87,60.89,60.63,60.63,295600.0,45.6332,45.6482,45.4533,45.4533,295600.0
2014-12-10 14:25:00,60.63,60.73,60.63,60.7,327000.0,45.4533,45.5283,45.4533,45.5058,327000.0
2014-12-10 14:30:00,60.7,60.77,60.64,60.74,302300.0,45.5058,45.5583,45.4608,45.5358,302300.0
2014-12-10 14:35:00,60.73,60.74,60.56,60.62,196800.0,45.5283,45.5358,45.4008,45.4458,196800.0
2014-12-10 14:40:00,60.62,60.77,60.59,60.71,147300.0,45.4458,45.5583,45.4233,45.5133,147300.0
2014-12-10 14:45:00,60.71,60.8,60.65,60.67,278100.0,45.5133,45.5808,45.4683,45.4833,278100.0
2014-12-10 14:50:00,60.67,60.68,60.58,60.61,211400.0,45.4833,45.4908,45.4158,45.4383,211400.0
2014-12-10 14:55:00,60.61,60.61,60.38,60.38,349000.0,45.4383,45.4383,45.2659,45.2659,349000.0
2014-12-10 15:00:00,60.38,60.58,60.37,60.5,481400.0,45.2659,45.4158,45.2584,45.3558,481400.0
2014-12-10 15:05:00,60.5,60.74,60.44,60.7,276200.0,45.3558,45.5358,45.3109,45.5058,276200.0
2014-12-10 15:10:00,60.7,60.79,60.68,60.69,348600.0,45.5058,45.5733,45.4908,45.4983,348600.0
2014-12-10 15:15:00,60.69,60.74,60.63,60.71,348200.0,45.4983,45.5358,45.4533,45.5133,348200.0
2014-12-10 15:20:00,60.71,60.77,60.7,60.73,377800.0,45.5133,45.5583,45.5058,45.5283,377800.0
2014-12-10 15:25:00,60.73,60.78,60.7,60.75,397200.0,45.5283,45.5658,45.5058,45.5433,397200.0
2014-12-10 15:30:00,60.75,60.88,60.7,60.87,335200.0,45.5433,45.6407,45.5058,45.6332,335200.0
2014-12-10 15:35:00,60.87,60.88,60.74,60.77,481100.0,45.6332,45.6407,45.5358,45.5583,481100.0
2014-12-10 15:40:00,60.77,60.79,60.66,60.77,474500.0,45.5583,45.5733,45.4758,45.5583,474500.0
2014-12-10 15:45:00,60.76,60.76,60.64,60.67,826600.0,45.5508,45.5508,45.4608,45.4833,826600.0
2014-12-10 15:50:00,60.66,60.77,60.63,60.76,764300.0,45.4758,45.5583,45.4533,45.5508,764300.0
2014-12-10 15:55:00,60.76,60.86,60.68,60.69,1561500.0,45.5508,45.6257,45.4908,45.4983,1561500.0
2014-12-11 09:30:00,61.17,61.52,61.13,61.44,684700.0,45.8581,46.1205,45.8281,46.0605,684700.0
2014-12-11 09:35:00,61.45,61.49,61.27,61.45,431400.0,46.068,46.098,45.9331,46.068,431400.0
2014-12-11 09:40:00,61.45,61.62,61.44,61.49,573800.0,46.068,46.1955,46.0605,46.098,573800.0
2014-12-11 09:45:00,61.5,61.71,61.48,61.68,200700.0,46.1055,46.263,46.0905,46.2405,200700.0
2014-12-11 09:50:00,61.69,61.88,61.68,61.75,278200.0,46.248,46.3904,46.2405,46.293,278200.0
2014-12-11 09:55:00,61.75,61.76,61.56,61.57,229100.0,46.293,46.3004,46.1505,46.158,229100.0
2014-12-11 10:00:00,61.57,61.63,61.53,61.63,389800.0,46.158,46.203,46.128,46.203,389800.0
2014-12-11 10:05:00,61.63,61.64,61.54,61.6,297700.0,46.203,46.2105,46.1355,46.1805,297700.0
2014-12-11 10:10:00,61.6,61.61,61.55,61.57,202600.0,46.1805,46.188,46.143,46.158,202600.0
2014-12-11 10:15:00,61.57,61.6,61.52,61.57,242800.0,46.158,46.1805,46.1205,46.158,242800.0
2014-12-11 10:20:00,61.57,61.61,61.51,61.59,275000.0,46.158,46.188,46.113,46.173,275000.0
2014-12-11 10:25:00,61.59,61.65,61.54,61.62,193800.0,46.173,46.218,46.1355,46.1955,193800.0
2014-12-11 10:30:00,61.62,61.69,61.61,61.68,203600.0,46.1955,46.248,46.188,46.2405,203600.0
2014-12-11 10:35:00,61.68,61.72,61.63,61.72,183600.0,46.2405,46.2705,46.203,46.2705,183600.0
2014-12-11 10:40:00,61.72,61.73,61.68,61.72,134400.0,46.2705,46.278,46.2405,46.2705,134400.0
2014-12-11 10:45:00,61.72,61.72,61.68,61.68,230800.0,46.2705,46.2705,46.2405,46.2405,230800.0
2014-12-11 10:50:00,61.68,61.71,61.66,61.67,181200.0,46.2405,46.263,46.2255,46.233,181200.0
2014-12-11 10:55:00,61.67,61.7,61.65,61.7,176000.0,46.233,46.2555,46.218,46.2555,176000.0
2014-12-11 11:00:00,61.7,61.7,61.64,61.7,121300.0,46.2555,46.2555,46.2105,46.2555,121300.0
2014-12-11 11:05:00,61.69,61.76,61.68,61.7,157100.0,46.248,46.3004,46.2405,46.2555,157100.0
2014-12-11 11:10:00,61.7,61.77,61.66,61.76,148000.0,46.2555,46.3079,46.2255,46.3004,148000.0
2014-12-11 11:15:00,61.76,61.82,61.71,61.77,124000.0,46.3004,46.3454,46.263,46.3079,124000.0
2014-12-11 11:20:00,61.77,61.93,61.77,61.89,183600.0,46.3079,46.4279,46.3079,46.3979,183600.0
2014-12-11 11:25:00,61.9,61.94,61.77,61.78,96400.0,46.4054,46.4354,46.3079,46.3154,96400.0
2014-12-11 11:30:00,61.78,61.85,61.77,61.78,155900.0,46.3154,46.3679,46.3079,46.3154,155900.0
2014-12-11 11:35:00,61.78,61.82,61.77,61.82,126300.0,46.3154,46.3454,46.3079,46.3454,126300.0
2014-12-11 11:40:00,61.82,61.87,61.79,61.79,95800.0,46.3454,46.3829,46.3229,46.3229,95800.0
2014-12-11 11:45:00,61.8,61.82,61.77,61.79,79600.0,46.3304,46.3454,46.3079,46.3229,79600.0
2014-12-11 11:50:00,61.78,61.92,61.78,61.91,106800.0,46.3154,46.4204,46.3154,46.4129,106800.0
2014-12-11 11:55:00,61.91,61.98,61.85,61.96,77200.0,46.4129,46.4654,46.3679,46.4504,77200.0
2014-12-11 12:00:00,61.96,61.97,61.83,61.83,81900.0,46.4504,46.4579,46.3529,46.3529,81900.0
2014-12-11 12:05:00,61.84,61.89,61.82,61.87,75100.0,46.3604,46.3979,46.3454,46.3829,75100.0
2014-12-11 12:10:00,61.86,61.9,61.84,61.85,68500.0,46.3754,46.4054,46.3604,46.3679,68500.0
2014-12-11 12:15:00,61.86,61.9,61.83,61.87,65300.0,46.3754,46.4054,46.3529,46.3829,65300.0
2014-12-11 12:20:00,61.87,61.93,61.86,61.93,67400.0,46.3829,46.4279,46.3754,46.4279,67400.0
2014-12-11 12:25:00,61.93,61.95,61.92,61.95,65200.0,46.4279,46.4429,46.4204,46.4429,65200.0
2014-12-11 12:30:00,61.95,61.97,61.89,61.89,99100.0,46.4429,46.4579,46.3979,46.3979,99100.0
2014-12-11 12:35:00,61.89,61.94,61.87,61.94,87000.0,46.3979,46.4354,46.3829,46.4354,87000.0
2014-12-11 12:40:00,61.94,61.98,61.92,61.96,111100.0,46.4354,46.4654,46.4204,46.4504,111100.0
2014-12-11 12:45:00,61.96,62.04,61.96,62.02,150300.0,46.4504,46.5104,46.4504,46.4954,150300.0
2014-12-11 12:50:00,62.02,62.06,62.0,62.0,118900.0,46.4954,46.5254,46.4804,46.4804,118900.0
2014-12-11 12:55:00,62.0,62.06,61.95,61.96,89200.0,46.4804,46.5254,46.4429,46.4504,89200.0
2014-12-11 13:00:00,61.96,62.03,61.95,61.97,65800.0,46.4504,46.5029,46.4429,46.4579,65800.0
2014-12-11 13:05:00,61.97,62.0,61.93,61.93,61000.0,46.4579,46.4804,46.4279,46.4279,61000.0
2014-12-11 13:10:00,61.94,61.94,61.88,61.89,77200.0,46.4354,46.4354,46.3904,46.3979,77200.0
2014-12-11 13:15:00,61.9,61.95,61.87,61.89,95500.0,46.4054,46.4429,46.3829,46.3979,95500.0
2014-12-11 13:20:00,61.89,61.93,61.85,61.87,63400.0,46.3979,46.4279,46.3679,46.3829,63400.0
2014-12-11 13:25:00,61.87,61.91,61.83,61.87,148600.0,46.3829,46.4129,46.3529,46.3829,148600.0
2014-12-11 13:30:00,61.88,61.92,61.84,61.92,70600.0,46.3904,46.4204,46.3604,46.4204,70600.0
2014-12-11 13:35:00,61.92,61.93,61.79,61.84,104200.0,46.4204,46.4279,46.3229,46.3604,104200.0
2014-12-11 13:40:00,61.84,61.91,61.84,61.89,96400.0,46.3604,46.4129,46.3604,46.3979,96400.0
2014-12-11 13:45:00,61.89,61.9,61.84,61.87,165800.0,46.3979,46.4054,46.3604,46.3829,165800.0
2014-12-11 13:50:00,61.87,61.89,61.85,61.87,153100.0,46.3829,46.3979,46.3679,46.3829,153100.0
2014-12-11 13:55:00,61.88,61.88,61.76,61.78,198700.0,46.3904,46.3904,46.3004,46.3154,198700.0
2014-12-11 14:00:00,61.79,61.85,61.75,61.82,120500.0,46.3229,46.3679,46.293,46.3454,120500.0
2014-12-11 14:05:00,61.81,61.83,61.74,61.77,97600.0,46.3379,46.3529,46.2855,46.3079,97600.0
2014-12-11 14:10:00,61.76,61.77,61.69,61.73,93100.0,46.3004,46.3079,46.248,46.278,93100.0
2014-12-11 14:15:00,61.73,61.74,61.58,61.66,144600.0,46.278,46.2855,46.1655,46.2255,144600.0
2014-12-11 14:20:00,61.65,61.74,61.62,61.68,88900.0,46.218,46.2855,46.1955,46.2405,88900.0
2014-12-11 14:25:00,61.68,61.68,61.44,61.48,170200.0,46.2405,46.2405,46.0605,46.0905,170200.0
2014-12-11 14:30:00,61.48,61.49,61.37,61.4,273600.0,46.0905,46.098,46.0081,46.0306,273600.0
2014-12-11 14:35:00,61.4,61.57,61.4,61.55,165900.0,46.0306,46.158,46.0306,46.143,165900.0
2014-12-11 14:40:00,61.56,61.63,61.47,61.48,170800.0,46.1505,46.203,46.083,46.0905,170800.0
2014-12-11 14:45:00,61.46,61.52,61.34,61.38,265100.0,46.0755,46.1205,45.9856,46.0156,265100.0
2014-12-11 14:50:00,61.38,61.45,61.34,61.43,109500.0,46.0156,46.068,45.9856,46.0531,109500.0
2014-12-11 14:55:00,61.43,61.48,61.26,61.34,199300.0,46.0531,46.0905,45.9256,45.9856,199300.0
2014-12-11 15:00:00,61.34,61.45,61.32,61.43,157000.0,45.9856,46.068,45.9706,46.0531,157000.0
2014-12-11 15:05:00,61.42,61.46,61.32,61.33,118600.0,46.0456,46.0755,45.9706,45.9781,118600.0
2014-12-11 15:10:00,61.32,61.48,61.32,61.42,114700.0,45.9706,46.0905,45.9706,46.0456,114700.0
2014-12-11 15:15:00,61.43,61.58,61.41,61.55,138600.0,46.0531,46.1655,46.0381,46.143,138600.0
2014-12-11 15:20:00,61.55,61.66,61.46,61.62,215800.0,46.143,46.2255,46.0755,46.1955,215800.0
2014-12-11 15:25:00,61.62,61.68,61.58,61.64,225400.0,46.1955,46.2405,46.1655,46.2105,225400.0
2014-12-11 15:30:00,61.64,61.7,61.51,61.58,257700.0,46.2105,46.2555,46.113,46.1655,257700.0
2014-12-11 15:35:00,61.57,61.58,61.48,61.52,205100.0,46.158,46.1655,46.0905,46.1205,205100.0
2014-12-11 15:40:00,61.53,61.64,61.41,61.42,281900.0,46.128,46.2105,46.0381,46.0456,281900.0
2014-12-11 15:45:00,61.42,61.47,61.28,61.28,324900.0,46.0456,46.083,45.9406,45.9406,324900.0
2014-12-11 15:50:00,61.28,61.29,61.11,61.22,596100.0,45.9406,45.9481,45.8132,45.8956,596100.0
2014-12-11 15:55:00,61.21,61.24,61.13,61.13,1022900.0,45.8881,45.9106,45.8281,45.8281,1022900.0
2014-12-12 09:30:00,60.53,61.14,60.53,61.06,549200.0,45.3783,45.8356,45.3783,45.7757,549200.0
2014-12-12 09:35:00,61.06,61.19,61.02,61.18,243500.0,45.7757,45.8731,45.7457,45.8656,243500.0
2014-12-12 09:40:00,61.18,61.21,61.1,61.19,191800.0,45.8656,45.8881,45.8057,45.8731,191800.0
2014-12-12 09:45:00,61.19,61.2,60.95,60.95,191700.0,45.8731,45.8806,45.6932,45.6932,191700.0
2014-12-12 09:50:00,60.95,61.1,60.95,61.09,101300.0,45.6932,45.8057,45.6932,45.7982,101300.0
2014-12-12 09:55:00,61.11,61.22,61.06,61.13,298200.0,45.8132,45.8956,45.7757,45.8281,298200.0
2014-12-12 10:00:00,61.14,61.2,60.83,60.98,295500.0,45.8356,45.8806,45.6032,45.7157,295500.0
2014-12-12 10:05:00,60.97,60.97,60.81,60.86,173600.0,45.7082,45.7082,45.5882,45.6257,173600.0
2014-12-12 10:10:00,60.86,60.9,60.71,60.73,142200.0,45.6257,45.6557,45.5133,45.5283,142200.0
2014-12-12 10:15:00,60.74,60.75,60.68,60.74,171800.0,45.5358,45.5433,45.4908,45.5358,171800.0
2014-12-12 10:20:00,60.75,60.85,60.71,60.83,241800.0,45.5433,45.6182,45.5133,45.6032,241800.0
2014-12-12 10:25:00,60.83,60.83,60.63,60.68,152700.0,45.6032,45.6032,45.4533,45.4908,152700.0
2014-12-12 10:30:00,60.68,60.86,60.66,60.71,178800.0,45.4908,45.6257,45.4758,45.5133,178800.0
2014-12-12 10:35:00,60.7,60.78,60.67,60.69,160700.0,45.5058,45.5658,45.4833,45.4983,160700.0
2014-12-12 10:40:00,60.69,60.7,60.61,60.67,105900.0,45.4983,45.5058,45.4383,45.4833,105900.0
2014-12-12 10:45:00,60.66,60.7,60.62,60.63,141400.0,45.4758,45.5058,45.4458,45.4533,141400.0
2014-12-12 10:50:00,60.63,60.65,60.54,60.55,110900.0,45.4533,45.4683,45.3858,45.3933,110900.0
2014-12-12 10:55:00,60.55,60.56,60.39,60.42,198000.0,45.3933,45.4008,45.2734,45.2959,198000.0
2014-12-12 11:00:00,60.43,60.46,60.28,60.3,216700.0,45.3034,45.3259,45.1909,45.2059,216700.0
2014-12-12 11:05:00,60.3,60.51,60.28,60.48,182500.0,45.2059,45.3633,45.1909,45.3409,182500.0
2014-12-12 11:10:00,60.47,60.54,60.42,60.53,126300.0,45.3334,45.3858,45.2959,45.3783,126300.0
2014-12-12 11:15:00,60.53,60.54,60.4,60.45,136200.0,45.3783,45.3858,45.2809,45.3184,136200.0
2014-12-12 11:20:00,60.45,60.51,60.38,60.48,124700.0,45.3184,45.3633,45.2659,45.3409,124700.0
2014-12-12 11:25:00,60.48,60.5,60.33,60.34,154000.0,45.3409,45.3558,45.2284,45.2359,154000.0
2014-12-12 11:30:00,60.34,60.44,60.26,60.37,215100.0,45.2359,45.3109,45.1759,45.2584,215100.0
2014-12-12 11:35:00,60.36,60.43,60.31,60.43,78900.0,45.2509,45.3034,45.2134,45.3034,78900.0
2014-12-12 11:40:00,60.43,60.46,60.29,60.3,111200.0,45.3034,45.3259,45.1984,45.2059,111200.0
2014-12-12 11:45:00,60.31,60.42,60.29,60.34,121900.0,45.2134,45.2959,45.1984,45.2359,121900.0
2014-12-12 11:50:00,60.34,60.43,60.29,60.35,173300.0,45.2359,45.3034,45.1984,45.2434,173300.0
2014-12-12 11:55:00,60.35,60.41,60.27,60.31,198100.0,45.2434,45.2884,45.1834,45.2134,198100.0
2014-12-12 12:00:00,60.3,60.34,60.25,60.32,132300.0,45.2059,45.2359,45.1684,45.2209,132300.0
2014-12-12 12:05:00,60.32,60.37,60.28,60.3,83600.0,45.2209,45.2584,45.1909,45.2059,83600.0
2014-12-12 12:10:00,60.3,60.38,60.29,60.37,96100.0,45.2059,45.2659,45.1984,45.2584,96100.0
2014-12-12 12:15:00,60.36,60.42,60.34,60.41,70400.0,45.2509,45.2959,45.2359,45.2884,70400.0
2014-12-12 12:20:00,60.4,60.55,60.38,60.54,111400.0,45.2809,45.3933,45.2659,45.3858,111400.0
2014-12-12 12:25:00,60.54,60.64,60.49,60.62,107000.0,45.3858,45.4608,45.3484,45.4458,107000.0
2014-12-12 12:30:00,60.62,60.64,60.55,60.55,70700.0,45.4458,45.4608,45.3933,45.3933,70700.0
2014-12-12 12:35:00,60.55,60.59,60.49,60.55,77400.0,45.3933,45.4233,45.3484,45.3933,77400.0
2014-12-12 12:40:00,60.55,60.58,60.45,60.46,126100.0,45.3933,45.4158,45.3184,45.3259,126100.0
2014-12-12 12:45:00,60.47,60.54,60.46,60.52,131000.0,45.3334,45.3858,45.3259,45.3708,131000.0
2014-12-12 12:50:00,60.52,60.53,60.47,60.48,88900.0,45.3708,45.3783,45.3334,45.3409,88900.0
2014-12-12 12:55:00,60.48,60.52,60.4,60.41,81000.0,45.3409,45.3708,45.2809,45.2884,81000.0
2014-12-12 13:00:00,60.41,60.43,60.3,60.31,167900.0,45.2884,45.3034,45.2059,45.2134,167900.0
2014-12-12 13:05:00,60.31,60.49,60.31,60.47,101700.0,45.2134,45.3484,45.2134,45.3334,101700.0
2014-12-12 13:10:00,60.46,60.49,60.4,60.47,73300.0,45.3259,45.3484,45.2809,45.3334,73300.0
2014-12-12 13:15:00,60.48,60.6,60.48,60.57,110500.0,45.3409,45.4308,45.3409,45.4083,110500.0
2014-12-12 13:20:00,60.57,60.63,60.53,60.54,120800.0,45.4083,45.4533,45.3783,45.3858,120800.0
2014-12-12 13:25:00,60.54,60.56,60.48,60.52,59100.0,45.3858,45.4008,45.3409,45.3708,59100.0
2014-12-12 13:30:00,60.52,60.54,60.37,60.4,126900.0,45.3708,45.3858,45.2584,45.2809,126900.0
2014-12-12 13:35:00,60.41,60.45,60.39,60.44,89200.0,45.2884,45.3184,45.2734,45.3109,89200.0
2014-12-12 13:40:00,60.44,60.52,60.44,60.47,109400.0,45.3109,45.3708,45.3109,45.3334,109400.0
2014-12-12 13:45:00,60.48,60.55,60.46,60.52,92700.0,45.3409,45.3933,45.3259,45.3708,92700.0
2014-12-12 13:50:00,60.51,60.58,60.49,60.57,79400.0,45.3633,45.4158,45.3484,45.4083,79400.0
2014-12-12 13:55:00,60.57,60.6,60.51,60.54,86200.0,45.4083,45.4308,45.3633,45.3858,86200.0
2014-12-12 14:00:00,60.54,60.55,60.47,60.55,134200.0,45.3858,45.3933,45.3334,45.3933,134200.0
2014-12-12 14:05:00,60.55,60.56,60.5,60.54,100000.0,45.3933,45.4008,45.3558,45.3858,100000.0
2014-12-12 14:10:00,60.54,60.56,60.48,60.54,143400.0,45.3858,45.4008,45.3409,45.3858,143400.0
2014-12-12 14:15:00,60.55,60.55,60.46,60.49,86500.0,45.3933,45.3933,45.3259,45.3484,86500.0
2014-12-12 14:20:00,60.49,60.57,60.43,60.48,92100.0,45.3484,45.4083,45.3034,45.3409,92100.0
2014-12-12 14:25:00,60.48,60.51,60.41,60.43,83800.0,45.3409,45.3633,45.2884,45.3034,83800.0
2014-12-12 14:30:00,60.43,60.47,60.38,60.44,112800.0,45.3034,45.3334,45.2659,45.3109,112800.0
2014-12-12 14:35:00,60.44,60.45,60.36,60.41,92500.0,45.3109,45.3184,45.2509,45.2884,92500.0
2014-12-12 14:40:00,60.41,60.42,60.35,60.36,88700.0,45.2884,45.2959,45.2434,45.2509,88700.0
2014-12-12 14:45:00,60.36,60.45,60.34,60.44,120700.0,45.2509,45.3184,45.2359,45.3109,120700.0
2014-12-12 14:50:00,60.44,60.47,60.38,60.45,68500.0,45.3109,45.3334,45.2659,45.3184,68500.0
2014-12-12 14:55:00,60.45,60.55,60.42,60.55,83600.0,45.3184,45.3933,45.2959,45.3933,83600.0
2014-12-12 15:00:00,60.54,60.61,60.53,60.55,113000.0,45.3858,45.4383,45.3783,45.3933,113000.0
2014-12-12 15:05:00,60.55,60.56,60.45,60.53,95500.0,45.3933,45.4008,45.3184,45.3783,95500.0
2014-12-12 15:10:00,60.54,60.54,60.47,60.53,125700.0,45.3858,45.3858,45.3334,45.3783,125700.0
2014-12-12 15:15:00,60.53,60.61,60.51,60.59,223500.0,45.3783,45.4383,45.3633,45.4233,223500.0
2014-12-12 15:20:00,60.58,60.61,60.52,60.58,184000.0,45.4158,45.4383,45.3708,45.4158,184000.0
2014-12-12 15:25:00,60.57,60.58,60.49,60.56,154200.0,45.4083,45.4158,45.3484,45.4008,154200.0
2014-12-12 15:30:00,60.56,60.58,60.46,60.47,419900.0,45.4008,45.4158,45.3259,45.3334,419900.0
2014-12-12 15:35:00,60.46,60.47,60.3,60.31,309000.0,45.3259,45.3334,45.2059,45.2134,309000.0
2014-12-12 15:40:00,60.31,60.36,60.22,60.33,420400.0,45.2134,45.2509,45.1459,45.2284,420400.0
2014-12-12 15:45:00,60.32,60.33,60.1,60.16,465400.0,45.2209,45.2284,45.056,45.101,465400.0
2014-12-12 15:50:00,60.16,60.18,60.07,60.14,534000.0,45.101,45.1159,45.0335,45.086,534000.0
2014-12-12 15:55:00,60.14,60.17,59.96,60.06,1520400.0,45.086,45.1085,44.951,45.026,1520400.0
2014-12-15 09:30:00,60.74,60.81,60.29,60.63,524100.0,45.5358,45.5882,45.1984,45.4533,524100.0
2014-12-15 09:35:00,60.62,60.63,60.41,60.41,239200.0,45.4458,45.4533,45.2884,45.2884,239200.0
2014-12-15 09:40:00,60.42,60.51,60.32,60.34,241200.0,45.2959,45.3633,45.2209,45.2359,241200.0
2014-12-15 09:45:00,60.34,60.34,60.21,60.27,203200.0,45.2359,45.2359,45.1384,45.1834,203200.0
2014-12-15 09:50:00,60.27,60.27,60.09,60.1,216000.0,45.1834,45.1834,45.0485,45.056,216000.0
2014-12-15 09:55:00,60.1,60.12,59.99,60.07,321000.0,45.056,45.071,44.9735,45.0335,321000.0
2014-12-15 10:00:00,60.08,60.09,59.83,59.87,381200.0,45.041,45.0485,44.8536,44.8835,381200.0
2014-12-15 10:05:00,59.87,60.1,59.86,59.97,166600.0,44.8835,45.056,44.876,44.9585,166600.0
2014-12-15 10:10:00,59.98,60.09,59.93,60.01,171200.0,44.966,45.0485,44.9285,44.9885,171200.0
2014-12-15 10:15:00,60.0,60.09,59.86,59.9,240000.0,44.981,45.0485,44.876,44.906,240000.0
2014-12-15 10:20:00,59.88,59.88,59.51,59.53,300600.0,44.891,44.891,44.6137,44.6287,300600.0
2014-12-15 10:25:00,59.53,59.64,59.47,59.6,251000.0,44.6287,44.7111,44.5837,44.6811,251000.0
2014-12-15 10:30:00,59.6,59.75,59.49,59.5,213000.0,44.6811,44.7936,44.5987,44.6062,213000.0
2014-12-15 10:35:00,59.51,59.58,59.43,59.54,135000.0,44.6137,44.6661,44.5537,44.6362,135000.0
2014-12-15 10:40:00,59.55,59.61,59.42,59.42,163500.0,44.6436,44.6886,44.5462,44.5462,163500.0
2014-12-15 10:45:00,59.43,59.61,59.43,59.61,147100.0,44.5537,44.6886,44.5537,44.6886,147100.0
2014-12-15 10:50:00,59.61,59.79,59.61,59.69,288300.0,44.6886,44.8236,44.6886,44.7486,288300.0
2014-12-15 10:55:00,59.68,59.71,59.59,59.62,159900.0,44.7411,44.7636,44.6736,44.6961,159900.0
2014-12-15 11:00:00,59.61,59.62,59.47,59.5,141300.0,44.6886,44.6961,44.5837,44.6062,141300.0
2014-12-15 11:05:00,59.5,59.5,59.31,59.41,224500.0,44.6062,44.6062,44.4637,44.5387,224500.0
2014-12-15 11:10:00,59.42,59.46,59.29,59.31,156600.0,44.5462,44.5762,44.4487,44.4637,156600.0
2014-12-15 11:15:00,59.31,59.31,59.19,59.21,282000.0,44.4637,44.4637,44.3738,44.3888,282000.0
2014-12-15 11:20:00,59.21,59.32,59.1,59.18,218400.0,44.3888,44.4712,44.3063,44.3663,218400.0
2014-12-15 11:25:00,59.19,59.21,59.02,59.08,285000.0,44.3738,44.3888,44.2463,44.2913,285000.0
2014-12-15 11:30:00,59.08,59.17,59.05,59.09,180100.0,44.2913,44.3588,44.2688,44.2988,180100.0
2014-12-15 11:35:00,59.1,59.13,58.93,58.96,309500.0,44.3063,44.3288,44.1788,44.2013,309500.0
2014-12-15 11:40:00,58.96,58.97,58.81,58.82,276600.0,44.2013,44.2088,44.0889,44.0964,276600.0
2014-12-15 11:45:00,58.83,59.04,58.79,58.97,227400.0,44.1039,44.2613,44.0739,44.2088,227400.0
2014-12-15 11:50:00,58.97,59.03,58.87,58.87,162400.0,44.2088,44.2538,44.1339,44.1339,162400.0
2014-12-15 11:55:00,58.88,59.04,58.85,59.03,493200.0,44.1414,44.2613,44.1189,44.2538,493200.0
2014-12-15 12:00:00,59.03,59.17,59.0,59.17,177300.0,44.2538,44.3588,44.2313,44.3588,177300.0
2014-12-15 12:05:00,59.17,59.36,59.16,59.29,275800.0,44.3588,44.5012,44.3513,44.4487,275800.0
2014-12-15 12:10:00,59.29,59.36,59.23,59.36,206500.0,44.4487,44.5012,44.4037,44.5012,206500.0
2014-12-15 12:15:00,59.35,59.35,59.16,59.21,309400.0,44.4937,44.4937,44.3513,44.3888,309400.0
2014-12-15 12:20:00,59.22,59.36,59.21,59.33,134900.0,44.3963,44.5012,44.3888,44.4787,134900.0
2014-12-15 12:25:00,59.33,59.52,59.32,59.45,153200.0,44.4787,44.6212,44.4712,44.5687,153200.0
2014-12-15 12:30:00,59.45,59.51,59.3,59.35,121400.0,44.5687,44.6137,44.4562,44.4937,121400.0
2014-12-15 12:35:00,59.35,59.45,59.32,59.42,369400.0,44.4937,44.5687,44.4712,44.5462,369400.0
2014-12-15 12:40:00,59.43,59.48,59.36,59.4,150100.0,44.5537,44.5912,44.5012,44.5312,150100.0
2014-12-15 12:45:00,59.4,59.5,59.4,59.49,88700.0,44.5312,44.6062,44.5312,44.5987,88700.0
2014-12-15 12:50:00,59.49,59.59,59.45,59.56,132300.0,44.5987,44.6736,44.5687,44.6511,132300.0
2014-12-15 12:55:00,59.57,59.68,59.52,59.54,112300.0,44.6586,44.7411,44.6212,44.6362,112300.0
2014-12-15 13:00:00,59.53,59.58,59.48,59.49,86600.0,44.6287,44.6661,44.5912,44.5987,86600.0
2014-12-15 13:05:00,59.48,59.56,59.41,59.41,112800.0,44.5912,44.6511,44.5387,44.5387,112800.0
2014-12-15 13:10:00,59.4,59.44,59.29,59.34,102600.0,44.5312,44.5612,44.4487,44.4862,102600.0
2014-12-15 13:15:00,59.33,59.4,59.3,59.38,57400.0,44.4787,44.5312,44.4562,44.5162,57400.0
2014-12-15 13:20:00,59.38,59.54,59.35,59.52,60300.0,44.5162,44.6362,44.4937,44.6212,60300.0
2014-12-15 13:25:00,59.51,59.51,59.33,59.34,86700.0,44.6137,44.6137,44.4787,44.4862,86700.0
2014-12-15 13:30:00,59.34,59.41,59.3,59.35,83500.0,44.4862,44.5387,44.4562,44.4937,83500.0
2014-12-15 13:35:00,59.35,59.45,59.35,59.37,107500.0,44.4937,44.5687,44.4937,44.5087,107500.0
2014-12-15 13:40:00,59.37,59.47,59.34,59.39,65900.0,44.5087,44.5837,44.4862,44.5237,65900.0
2014-12-15 13:45:00,59.39,59.4,59.29,59.31,70700.0,44.5237,44.5312,44.4487,44.4637,70700.0
2014-12-15 13:50:00,59.32,59.45,59.26,59.42,98200.0,44.4712,44.5687,44.4262,44.5462,98200.0
2014-12-15 13:55:00,59.42,59.44,59.33,59.37,92600.0,44.5462,44.5612,44.4787,44.5087,92600.0
2014-12-15 14:00:00,59.37,59.49,59.36,59.44,120500.0,44.5087,44.5987,44.5012,44.5612,120500.0
2014-12-15 14:05:00,59.44,59.47,59.37,59.42,79800.0,44.5612,44.5837,44.5087,44.5462,79800.0
2014-12-15 14:10:00,59.43,59.44,59.32,59.37,120000.0,44.5537,44.5612,44.4712,44.5087,120000.0
2014-12-15 14:15:00,59.36,59.37,59.3,59.34,86200.0,44.5012,44.5087,44.4562,44.4862,86200.0
2014-12-15 14:20:00,59.33,59.54,59.3,59.48,112400.0,44.4787,44.6362,44.4562,44.5912,112400.0
2014-12-15 14:25:00,59.49,59.68,59.48,59.61,123800.0,44.5987,44.7411,44.5912,44.6886,123800.0
2014-12-15 14:30:00,59.61,59.61,59.47,59.52,104000.0,44.6886,44.6886,44.5837,44.6212,104000.0
2014-12-15 14:35:00,59.52,59.66,59.5,59.55,158800.0,44.6212,44.7261,44.6062,44.6436,158800.0
2014-12-15 14:40:00,59.56,59.59,59.34,59.34,129600.0,44.6511,44.6736,44.4862,44.4862,129600.0
2014-12-15 14:45:00,59.34,59.39,59.29,59.31,185100.0,44.4862,44.5237,44.4487,44.4637,185100.0
2014-12-15 14:50:00,59.32,59.38,59.29,59.35,126700.0,44.4712,44.5162,44.4487,44.4937,126700.0
2014-12-15 14:55:00,59.35,59.4,59.31,59.36,119800.0,44.4937,44.5312,44.4637,44.5012,119800.0
2014-12-15 15:00:00,59.36,59.49,59.34,59.4,152600.0,44.5012,44.5987,44.4862,44.5312,152600.0
2014-12-15 15:05:00,59.41,59.51,59.37,59.43,149500.0,44.5387,44.6137,44.5087,44.5537,149500.0
2014-12-15 15:10:00,59.44,59.51,59.39,59.44,142000.0,44.5612,44.6137,44.5237,44.5612,142000.0
2014-12-15 15:15:00,59.45,59.46,59.37,59.39,171700.0,44.5687,44.5762,44.5087,44.5237,171700.0
2014-12-15 15:20:00,59.39,59.42,59.3,59.34,177000.0,44.5237,44.5462,44.4562,44.4862,177000.0
2014-12-15 15:25:00,59.34,59.41,59.24,59.24,165800.0,44.4862,44.5387,44.4112,44.4112,165800.0
2014-12-15 15:30:00,59.24,59.26,59.17,59.21,207700.0,44.4112,44.4262,44.3588,44.3888,207700.0
2014-12-15 15:35:00,59.2,59.38,59.19,59.31,255100.0,44.3813,44.5162,44.3738,44.4637,255100.0
2014-12-15 15:40:00,59.31,59.38,59.26,59.37,261900.0,44.4637,44.5162,44.4262,44.5087,261900.0
2014-12-15 15:45:00,59.36,59.36,59.24,59.29,362800.0,44.5012,44.5012,44.4112,44.4487,362800.0
2014-12-15 15:50:00,59.29,59.36,59.25,59.29,335300.0,44.4487,44.5012,44.4187,44.4487,335300.0
2014-12-15 15:55:00,59.29,59.3,59.14,59.15,840900.0,44.4487,44.4562,44.3363,44.3438,840900.0
2014-12-16 09:30:00,58.42,58.56,58.14,58.18,696000.0,43.7965,43.9015,43.5866,43.6166,696000.0
2014-12-16 09:35:00,58.18,58.37,58.11,58.2,368400.0,43.6166,43.759,43.5641,43.6316,368400.0
2014-12-16 09:40:00,58.2,58.33,58.15,58.32,375700.0,43.6316,43.729,43.5941,43.7215,375700.0
2014-12-16 09:45:00,58.32,58.55,58.32,58.55,506900.0,43.7215,43.894,43.7215,43.894,506900.0
2014-12-16 09:50:00,58.54,58.71,58.5,58.68,304800.0,43.8865,44.0139,43.8565,43.9914,304800.0
2014-12-16 09:55:00,58.67,58.77,58.57,58.58,218600.0,43.9839,44.0589,43.909,43.9165,218600.0
2014-12-16 10:00:00,58.59,58.76,58.58,58.62,393700.0,43.924,44.0514,43.9165,43.9464,393700.0
2014-12-16 10:05:00,58.63,58.78,58.63,58.7,318500.0,43.9539,44.0664,43.9539,44.0064,318500.0
2014-12-16 10:10:00,58.7,58.76,58.62,58.72,241700.0,44.0064,44.0514,43.9464,44.0214,241700.0
2014-12-16 10:15:00,58.72,59.1,58.72,59.04,323000.0,44.0214,44.3063,44.0214,44.2613,323000.0
2014-12-16 10:20:00,59.03,59.23,58.93,59.23,277200.0,44.2538,44.4037,44.1788,44.4037,277200.0
2014-12-16 10:25:00,59.23,59.23,59.03,59.09,259900.0,44.4037,44.4037,44.2538,44.2988,259900.0
2014-12-16 10:30:00,59.09,59.13,58.99,59.06,178700.0,44.2988,44.3288,44.2238,44.2763,178700.0
2014-12-16 10:35:00,59.05,59.13,59.01,59.1,209300.0,44.2688,44.3288,44.2388,44.3063,209300.0
2014-12-16 10:40:00,59.1,59.1,58.98,59.03,194500.0,44.3063,44.3063,44.2163,44.2538,194500.0
2014-12-16 10:45:00,59.03,59.1,58.98,59.01,152200.0,44.2538,44.3063,44.2163,44.2388,152200.0
2014-12-16 10:50:00,59.01,59.13,58.98,59.11,191200.0,44.2388,44.3288,44.2163,44.3138,191200.0
2014-12-16 10:55:00,59.11,59.34,59.09,59.27,441500.0,44.3138,44.4862,44.2988,44.4337,441500.0
2014-12-16 11:00:00,59.27,59.29,59.15,59.22,153500.0,44.4337,44.4487,44.3438,44.3963,153500.0
2014-12-16 11:05:00,59.22,59.32,59.19,59.23,215800.0,44.3963,44.4712,44.3738,44.4037,215800.0
2014-12-16 11:10:00,59.23,59.35,59.21,59.31,144500.0,44.4037,44.4937,44.3888,44.4637,144500.0
2014-12-16 11:15:00,59.31,59.51,59.29,59.51,324600.0,44.4637,44.6137,44.4487,44.6137,324600.0
2014-12-16 11:20:00,59.51,59.57,59.47,59.54,284100.0,44.6137,44.6586,44.5837,44.6362,284100.0
2014-12-16 11:25:00,59.52,59.81,59.52,59.67,586600.0,44.6212,44.8386,44.6212,44.7336,586600.0
2014-12-16 11:30:00,59.67,59.86,59.66,59.76,335700.0,44.7336,44.876,44.7261,44.8011,335700.0
2014-12-16 11:35:00,59.75,59.79,59.59,59.62,302900.0,44.7936,44.8236,44.6736,44.6961,302900.0
2014-12-16 11:40:00,59.62,59.66,59.58,59.64,167900.0,44.6961,44.7261,44.6661,44.7111,167900.0
2014-12-16 11:45:00,59.64,59.65,59.55,59.57,247700.0,44.7111,44.7186,44.6436,44.6586,247700.0
2014-12-16 11:50:00,59.57,59.61,59.53,59.59,123200.0,44.6586,44.6886,44.6287,44.6736,123200.0
2014-12-16 11:55:00,59.59,59.59,59.42,59.46,189000.0,44.6736,44.6736,44.5462,44.5762,189000.0
2014-12-16 12:00:00,59.47,59.53,59.45,59.53,107300.0,44.5837,44.6287,44.5687,44.6287,107300.0
2014-12-16 12:05:00,59.53,59.54,59.44,59.51,83700.0,44.6287,44.6362,44.5612,44.6137,83700.0
2014-12-16 12:10:00,59.51,59.57,59.43,59.45,135100.0,44.6137,44.6586,44.5537,44.5687,135100.0
2014-12-16 12:15:00,59.45,59.57,59.44,59.47,146500.0,44.5687,44.6586,44.5612,44.5837,146500.0
2014-12-16 12:20:00,59.48,59.49,59.41,59.43,109600.0,44.5912,44.5987,44.5387,44.5537,109600.0
2014-12-16 12:25:00,59.42,59.52,59.42,59.52,126400.0,44.5462,44.6212,44.5462,44.6212,126400.0
2014-12-16 12:30:00,59.51,59.59,59.44,59.57,113300.0,44.6137,44.6736,44.5612,44.6586,113300.0
2014-12-16 12:35:00,59.57,59.71,59.56,59.7,196500.0,44.6586,44.7636,44.6511,44.7561,196500.0
2014-12-16 12:40:00,59.7,59.72,59.52,59.52,93500.0,44.7561,44.7711,44.6212,44.6212,93500.0
2014-12-16 12:45:00,59.52,59.54,59.43,59.5,134400.0,44.6212,44.6362,44.5537,44.6062,134400.0
2014-12-16 12:50:00,59.5,59.53,59.39,59.42,110600.0,44.6062,44.6287,44.5237,44.5462,110600.0
2014-12-16 12:55:00,59.41,59.47,59.38,59.39,165900.0,44.5387,44.5837,44.5162,44.5237,165900.0
2014-12-16 13:00:00,59.38,59.46,59.36,59.42,82400.0,44.5162,44.5762,44.5012,44.5462,82400.0
2014-12-16 13:05:00,59.43,59.44,59.28,59.3,92900.0,44.5537,44.5612,44.4412,44.4562,92900.0
2014-12-16 13:10:00,59.3,59.32,59.09,59.17,247500.0,44.4562,44.4712,44.2988,44.3588,247500.0
2014-12-16 13:15:00,59.17,59.29,59.03,59.11,167400.0,44.3588,44.4487,44.2538,44.3138,167400.0
2014-12-16 13:20:00,59.11,59.14,59.06,59.07,99900.0,44.3138,44.3363,44.2763,44.2838,99900.0
2014-12-16 13:25:00,59.06,59.18,59.03,59.15,136800.0,44.2763,44.3663,44.2538,44.3438,136800.0
2014-12-16 13:30:00,59.14,59.19,58.99,59.19,123200.0,44.3363,44.3738,44.2238,44.3738,123200.0
2014-12-16 13:35:00,59.2,59.28,59.19,59.27,114600.0,44.3813,44.4412,44.3738,44.4337,114600.0
2014-12-16 13:40:00,59.28,59.44,59.27,59.37,169600.0,44.4412,44.5612,44.4337,44.5087,169600.0
2014-12-16 13:45:00,59.37,59.38,59.21,59.32,115000.0,44.5087,44.5162,44.3888,44.4712,115000.0
2014-12-16 13:50:00,59.32,59.45,59.32,59.36,140200.0,44.4712,44.5687,44.4712,44.5012,140200.0
2014-12-16 13:55:00,59.36,59.39,59.28,59.29,91900.0,44.5012,44.5237,44.4412,44.4487,91900.0
2014-12-16 14:00:00,59.29,59.35,59.22,59.24,126800.0,44.4487,44.4937,44.3963,44.4112,126800.0
2014-12-16 14:05:00,59.23,59.33,59.21,59.3,163700.0,44.4037,44.4787,44.3888,44.4562,163700.0
2014-12-16 14:10:00,59.32,59.34,59.26,59.33,132500.0,44.4712,44.4862,44.4262,44.4787,132500.0
2014-12-16 14:15:00,59.33,59.35,59.28,59.34,126900.0,44.4787,44.4937,44.4412,44.4862,126900.0
2014-12-16 14:20:00,59.33,59.44,59.33,59.39,154700.0,44.4787,44.5612,44.4787,44.5237,154700.0
2014-12-16 14:25:00,59.39,59.42,59.35,59.38,119100.0,44.5237,44.5462,44.4937,44.5162,119100.0
2014-12-16 14:30:00,59.37,59.45,59.28,59.3,92600.0,44.5087,44.5687,44.4412,44.4562,92600.0
2014-12-16 14:35:00,59.29,59.42,59.29,59.4,178900.0,44.4487,44.5462,44.4487,44.5312,178900.0
2014-12-16 14:40:00,59.4,59.48,59.38,59.4,95500.0,44.5312,44.5912,44.5162,44.5312,95500.0
2014-12-16 14:45:00,59.4,59.44,59.35,59.38,122100.0,44.5312,44.5612,44.4937,44.5162,122100.0
2014-12-16 14:50:00,59.37,59.38,59.21,59.27,201600.0,44.5087,44.5162,44.3888,44.4337,201600.0
2014-12-16 14:55:00,59.27,59.31,59.25,59.29,175700.0,44.4337,44.4637,44.4187,44.4487,175700.0
2014-12-16 15:00:00,59.29,59.35,59.24,59.35,158700.0,44.4487,44.4937,44.4112,44.4937,158700.0
2014-12-16 15:05:00,59.34,59.37,59.17,59.25,214800.0,44.4862,44.5087,44.3588,44.4187,214800.0
2014-12-16 15:10:00,59.24,59.27,59.13,59.14,110300.0,44.4112,44.4337,44.3288,44.3363,110300.0
2014-12-16 15:15:00,59.14,59.22,59.13,59.19,126800.0,44.3363,44.3963,44.3288,44.3738,126800.0
2014-12-16 15:20:00,59.19,59.19,59.09,59.11,183400.0,44.3738,44.3738,44.2988,44.3138,183400.0
2014-12-16 15:25:00,59.1,59.12,58.98,59.05,160300.0,44.3063,44.3213,44.2163,44.2688,160300.0
2014-12-16 15:30:00,59.04,59.12,59.0,59.04,226100.0,44.2613,44.3213,44.2313,44.2613,226100.0
2014-12-16 15:35:00,59.04,59.07,58.85,58.88,421200.0,44.2613,44.2838,44.1189,44.1414,421200.0
2014-12-16 15:40:00,58.89,58.91,58.65,58.71,346200.0,44.1489,44.1639,43.9689,44.0139,346200.0
2014-12-16 15:45:00,58.7,58.87,58.65,58.79,440300.0,44.0064,44.1339,43.9689,44.0739,440300.0
2014-12-16 15:50:00,58.79,58.81,58.54,58.67,648800.0,44.0739,44.0889,43.8865,43.9839,648800.0
2014-12-16 15:55:00,58.68,58.68,58.41,58.43,1216700.0,43.9914,43.9914,43.789,43.804,1216700.0
2014-12-17 09:30:00,58.57,58.59,58.34,58.49,660500.0,43.909,43.924,43.7365,43.849,660500.0
2014-12-17 09:35:00,58.49,58.86,58.49,58.79,436400.0,43.849,44.1264,43.849,44.0739,436400.0
2014-12-17 09:40:00,58.79,59.07,58.78,58.99,388800.0,44.0739,44.2838,44.0664,44.2238,388800.0
2014-12-17 09:45:00,58.99,59.11,58.88,58.88,215900.0,44.2238,44.3138,44.1414,44.1414,215900.0
2014-12-17 09:50:00,58.87,59.02,58.86,58.99,230200.0,44.1339,44.2463,44.1264,44.2238,230200.0
2014-12-17 09:55:00,58.99,59.05,58.92,58.99,253600.0,44.2238,44.2688,44.1713,44.2238,253600.0
2014-12-17 10:00:00,58.99,59.0,58.76,58.83,216900.0,44.2238,44.2313,44.0514,44.1039,216900.0
2014-12-17 10:05:00,58.83,58.86,58.72,58.75,144900.0,44.1039,44.1264,44.0214,44.0439,144900.0
2014-12-17 10:10:00,58.74,58.95,58.74,58.92,178100.0,44.0364,44.1938,44.0364,44.1713,178100.0
2014-12-17 10:15:00,58.92,58.94,58.76,58.85,207000.0,44.1713,44.1863,44.0514,44.1189,207000.0
2014-12-17 10:20:00,58.85,58.85,58.73,58.76,122100.0,44.1189,44.1189,44.0289,44.0514,122100.0
2014-12-17 10:25:00,58.75,58.84,58.72,58.81,192300.0,44.0439,44.1114,44.0214,44.0889,192300.0
2014-12-17 10:30:00,58.81,58.84,58.74,58.84,183300.0,44.0889,44.1114,44.0364,44.1114,183300.0
2014-12-17 10:35:00,58.85,59.01,58.83,59.0,155200.0,44.1189,44.2388,44.1039,44.2313,155200.0
2014-12-17 10:40:00,59.0,59.05,58.91,59.04,126300.0,44.2313,44.2688,44.1639,44.2613,126300.0
2014-12-17 10:45:00,59.03,59.19,59.02,59.14,328100.0,44.2538,44.3738,44.2463,44.3363,328100.0
2014-12-17 10:50:00,59.14,59.14,59.06,59.09,125800.0,44.3363,44.3363,44.2763,44.2988,125800.0
2014-12-17 10:55:00,59.1,59.12,59.05,59.07,160000.0,44.3063,44.3213,44.2688,44.2838,160000.0
2014-12-17 11:00:00,59.07,59.27,59.05,59.22,171500.0,44.2838,44.4337,44.2688,44.3963,171500.0
2014-12-17 11:05:00,59.21,59.3,59.15,59.28,157700.0,44.3888,44.4562,44.3438,44.4412,157700.0
2014-12-17 11:10:00,59.28,59.28,59.19,59.21,96800.0,44.4412,44.4412,44.3738,44.3888,96800.0
2014-12-17 11:15:00,59.21,59.28,59.17,59.27,106300.0,44.3888,44.4412,44.3588,44.4337,106300.0
2014-12-17 11:20:00,59.26,59.39,59.23,59.37,69600.0,44.4262,44.5237,44.4037,44.5087,69600.0
2014-12-17 11:25:00,59.38,59.44,59.3,59.3,122000.0,44.5162,44.5612,44.4562,44.4562,122000.0
2014-12-17 11:30:00,59.3,59.37,59.21,59.24,162400.0,44.4562,44.5087,44.3888,44.4112,162400.0
2014-12-17 11:35:00,59.24,59.48,59.24,59.48,104300.0,44.4112,44.5912,44.4112,44.5912,104300.0
2014-12-17 11:40:00,59.48,59.53,59.43,59.43,154500.0,44.5912,44.6287,44.5537,44.5537,154500.0
2014-12-17 11:45:00,59.44,59.52,59.43,59.46,100400.0,44.5612,44.6212,44.5537,44.5762,100400.0
2014-12-17 11:50:00,59.45,59.47,59.36,59.43,109700.0,44.5687,44.5837,44.5012,44.5537,109700.0
2014-12-17 11:55:00,59.43,59.51,59.4,59.47,175900.0,44.5537,44.6137,44.5312,44.5837,175900.0
2014-12-17 12:00:00,59.47,59.49,59.38,59.42,127500.0,44.5837,44.5987,44.5162,44.5462,127500.0
2014-12-17 12:05:00,59.41,59.41,59.34,59.37,144600.0,44.5387,44.5387,44.4862,44.5087,144600.0
2014-12-17 12:10:00,59.37,59.38,59.26,59.3,123300.0,44.5087,44.5162,44.4262,44.4562,123300.0
2014-12-17 12:15:00,59.29,59.3,59.21,59.22,108200.0,44.4487,44.4562,44.3888,44.3963,108200.0
2014-12-17 12:20:00,59.22,59.26,59.15,59.15,88400.0,44.3963,44.4262,44.3438,44.3438,88400.0
2014-12-17 12:25:00,59.16,59.17,59.1,59.13,89400.0,44.3513,44.3588,44.3063,44.3288,89400.0
2014-12-17 12:30:00,59.13,59.27,59.13,59.22,84600.0,44.3288,44.4337,44.3288,44.3963,84600.0
2014-12-17 12:35:00,59.22,59.27,59.17,59.19,124000.0,44.3963,44.4337,44.3588,44.3738,124000.0
2014-12-17 12:40:00,59.19,59.2,59.13,59.17,94700.0,44.3738,44.3813,44.3288,44.3588,94700.0
2014-12-17 12:45:00,59.16,59.27,59.16,59.25,72300.0,44.3513,44.4337,44.3513,44.4187,72300.0
2014-12-17 12:50:00,59.24,59.36,59.24,59.3,100300.0,44.4112,44.5012,44.4112,44.4562,100300.0
2014-12-17 12:55:00,59.3,59.37,59.28,59.36,93700.0,44.4562,44.5087,44.4412,44.5012,93700.0
2014-12-17 13:00:00,59.36,59.41,59.35,59.38,82600.0,44.5012,44.5387,44.4937,44.5162,82600.0
2014-12-17 13:05:00,59.38,59.44,59.36,59.42,112400.0,44.5162,44.5612,44.5012,44.5462,112400.0
2014-12-17 13:10:00,59.41,59.43,59.38,59.41,79800.0,44.5387,44.5537,44.5162,44.5387,79800.0
2014-12-17 13:15:00,59.4,59.44,59.38,59.43,113200.0,44.5312,44.5612,44.5162,44.5537,113200.0
2014-12-17 13:20:00,59.43,59.47,59.36,59.37,57300.0,44.5537,44.5837,44.5012,44.5087,57300.0
2014-12-17 13:25:00,59.37,59.39,59.34,59.37,71600.0,44.5087,44.5237,44.4862,44.5087,71600.0
2014-12-17 13:30:00,59.38,59.45,59.37,59.4,73700.0,44.5162,44.5687,44.5087,44.5312,73700.0
2014-12-17 13:35:00,59.4,59.42,59.38,59.39,76300.0,44.5312,44.5462,44.5162,44.5237,76300.0
2014-12-17 13:40:00,59.4,59.42,59.37,59.39,49100.0,44.5312,44.5462,44.5087,44.5237,49100.0
2014-12-17 13:45:00,59.39,59.39,59.24,59.3,79300.0,44.5237,44.5237,44.4112,44.4562,79300.0
2014-12-17 13:50:00,59.3,59.41,59.27,59.34,150200.0,44.4562,44.5387,44.4337,44.4862,150200.0
2014-12-17 13:55:00,59.34,59.46,59.3,59.45,142300.0,44.4862,44.5762,44.4562,44.5687,142300.0
2014-12-17 14:00:00,59.44,59.77,59.34,59.73,379200.0,44.5612,44.8086,44.4862,44.7786,379200.0
2014-12-17 14:05:00,59.68,59.75,59.53,59.63,234600.0,44.7411,44.7936,44.6287,44.7036,234600.0
2014-12-17 14:10:00,59.62,59.83,59.54,59.75,325600.0,44.6961,44.8536,44.6362,44.7936,325600.0
2014-12-17 14:15:00,59.76,59.77,59.55,59.6,181700.0,44.8011,44.8086,44.6436,44.6811,181700.0
2014-12-17 14:20:00,59.6,59.64,59.51,59.63,148000.0,44.6811,44.7111,44.6137,44.7036,148000.0
2014-12-17 14:25:00,59.64,59.69,59.53,59.55,144100.0,44.7111,44.7486,44.6287,44.6436,144100.0
2014-12-17 14:30:00,59.56,59.61,59.36,59.54,206300.0,44.6511,44.6886,44.5012,44.6362,206300.0
2014-12-17 14:35:00,59.54,59.75,59.52,59.7,245000.0,44.6362,44.7936,44.6212,44.7561,245000.0
2014-12-17 14:40:00,59.7,59.7,59.41,59.5,404600.0,44.7561,44.7561,44.5387,44.6062,404600.0
2014-12-17 14:45:00,59.5,59.54,59.28,59.32,282400.0,44.6062,44.6362,44.4412,44.4712,282400.0
2014-12-17 14:50:00,59.32,59.48,59.29,59.47,144700.0,44.4712,44.5912,44.4487,44.5837,144700.0
2014-12-17 14:55:00,59.47,59.49,59.3,59.32,128200.0,44.5837,44.5987,44.4562,44.4712,128200.0
2014-12-17 15:00:00,59.33,59.35,59.09,59.14,364100.0,44.4787,44.4937,44.2988,44.3363,364100.0
2014-12-17 15:05:00,59.13,59.25,59.11,59.17,168300.0,44.3288,44.4187,44.3138,44.3588,168300.0
2014-12-17 15:10:00,59.17,59.38,59.16,59.37,158100.0,44.3588,44.5162,44.3513,44.5087,158100.0
2014-12-17 15:15:00,59.38,59.54,59.36,59.53,183700.0,44.5162,44.6362,44.5012,44.6287,183700.0
2014-12-17 15:20:00,59.52,59.56,59.4,59.46,150500.0,44.6212,44.6511,44.5312,44.5762,150500.0
2014-12-17 15:25:00,59.47,59.64,59.44,59.58,504000.0,44.5837,44.7111,44.5612,44.6661,504000.0
2014-12-17 15:30:00,59.58,59.69,59.5,59.57,380300.0,44.6661,44.7486,44.6062,44.6586,380300.0
2014-12-17 15:35:00,59.55,59.62,59.47,59.59,305300.0,44.6436,44.6961,44.5837,44.6736,305300.0
2014-12-17 15:40:00,59.6,59.76,59.59,59.72,511000.0,44.6811,44.8011,44.6736,44.7711,511000.0
2014-12-17 15:45:00,59.72,59.82,59.67,59.78,359800.0,44.7711,44.8461,44.7336,44.8161,359800.0
2014-12-17 15:50:00,59.77,59.79,59.59,59.63,527500.0,44.8086,44.8236,44.6736,44.7036,527500.0
2014-12-17 15:55:00,59.63,59.78,59.62,59.77,678300.0,44.7036,44.8161,44.6961,44.8086,678300.0
2014-12-18 09:30:00,60.64,60.7,60.49,60.58,463700.0,45.4608,45.5058,45.3484,45.4158,463700.0
2014-12-18 09:35:00,60.57,60.73,60.44,60.71,265200.0,45.4083,45.5283,45.3109,45.5133,265200.0
2014-12-18 09:40:00,60.71,60.78,60.57,60.65,242500.0,45.5133,45.5658,45.4083,45.4683,242500.0
2014-12-18 09:45:00,60.64,60.66,60.49,60.52,204400.0,45.4608,45.4758,45.3484,45.3708,204400.0
2014-12-18 09:50:00,60.53,60.66,60.52,60.59,193800.0,45.3783,45.4758,45.3708,45.4233,193800.0
2014-12-18 09:55:00,60.59,60.87,60.59,60.85,297600.0,45.4233,45.6332,45.4233,45.6182,297600.0
2014-12-18 10:00:00,60.85,60.86,60.69,60.84,258200.0,45.6182,45.6257,45.4983,45.6107,258200.0
2014-12-18 10:05:00,60.84,60.93,60.78,60.9,213800.0,45.6107,45.6782,45.5658,45.6557,213800.0
2014-12-18 10:10:00,60.9,60.97,60.88,60.93,201200.0,45.6557,45.7082,45.6407,45.6782,201200.0
2014-12-18 10:15:00,60.92,60.95,60.85,60.85,143600.0,45.6707,45.6932,45.6182,45.6182,143600.0
2014-12-18 10:20:00,60.85,60.92,60.84,60.89,115000.0,45.6182,45.6707,45.6107,45.6482,115000.0
2014-12-18 10:25:00,60.89,60.9,60.84,60.89,91100.0,45.6482,45.6557,45.6107,45.6482,91100.0
2014-12-18 10:30:00,60.89,60.92,60.85,60.86,222000.0,45.6482,45.6707,45.6182,45.6257,222000.0
2014-12-18 10:35:00,60.86,60.91,60.82,60.87,253500.0,45.6257,45.6632,45.5957,45.6332,253500.0
2014-12-18 10:40:00,60.87,60.95,60.86,60.94,156800.0,45.6332,45.6932,45.6257,45.6857,156800.0
2014-12-18 10:45:00,60.94,61.03,60.92,60.98,149500.0,45.6857,45.7532,45.6707,45.7157,149500.0
2014-12-18 10:50:00,60.98,61.01,60.92,60.93,126000.0,45.7157,45.7382,45.6707,45.6782,126000.0
2014-12-18 10:55:00,60.93,60.94,60.81,60.81,165100.0,45.6782,45.6857,45.5882,45.5882,165100.0
2014-12-18 11:00:00,60.81,60.84,60.76,60.82,112400.0,45.5882,45.6107,45.5508,45.5957,112400.0
2014-12-18 11:05:00,60.82,60.84,60.71,60.73,94600.0,45.5957,45.6107,45.5133,45.5283,94600.0
2014-12-18 11:10:00,60.74,60.81,60.72,60.79,102500.0,45.5358,45.5882,45.5208,45.5733,102500.0
2014-12-18 11:15:00,60.8,60.94,60.79,60.92,165100.0,45.5808,45.6857,45.5733,45.6707,165100.0
2014-12-18 11:20:00,60.92,60.98,60.9,60.95,117500.0,45.6707,45.7157,45.6557,45.6932,117500.0
2014-12-18 11:25:00,60.95,61.02,60.89,60.91,128100.0,45.6932,45.7457,45.6482,45.6632,128100.0
2014-12-18 11:30:00,60.92,60.95,60.84,60.89,121400.0,45.6707,45.6932,45.6107,45.6482,121400.0
2014-12-18 11:35:00,60.9,61.0,60.85,60.96,126000.0,45.6557,45.7307,45.6182,45.7007,126000.0
2014-12-18 11:40:00,60.96,61.02,60.92,60.99,118400.0,45.7007,45.7457,45.6707,45.7232,118400.0
2014-12-18 11:45:00,60.98,61.0,60.94,60.97,86400.0,45.7157,45.7307,45.6857,45.7082,86400.0
2014-12-18 11:50:00,60.97,61.13,60.94,61.11,141600.0,45.7082,45.8281,45.6857,45.8132,141600.0
2014-12-18 11:55:00,61.11,61.16,61.07,61.15,108000.0,45.8132,45.8506,45.7832,45.8431,108000.0
2014-12-18 12:00:00,61.14,61.16,61.08,61.13,84400.0,45.8356,45.8506,45.7907,45.8281,84400.0
2014-12-18 12:05:00,61.13,61.23,61.13,61.18,100800.0,45.8281,45.9031,45.8281,45.8656,100800.0
2014-12-18 12:10:00,61.18,61.22,61.12,61.18,108700.0,45.8656,45.8956,45.8207,45.8656,108700.0
2014-12-18 12:15:00,61.18,61.21,61.12,61.16,95300.0,45.8656,45.8881,45.8207,45.8506,95300.0
2014-12-18 12:20:00,61.16,61.17,61.08,61.13,71900.0,45.8506,45.8581,45.7907,45.8281,71900.0
2014-12-18 12:25:00,61.13,61.19,61.13,61.16,73200.0,45.8281,45.8731,45.8281,45.8506,73200.0
2014-12-18 12:30:00,61.17,61.22,61.13,61.19,74100.0,45.8581,45.8956,45.8281,45.8731,74100.0
2014-12-18 12:35:00,61.2,61.24,61.19,61.21,71800.0,45.8806,45.9106,45.8731,45.8881,71800.0
2014-12-18 12:40:00,61.21,61.28,61.19,61.24,242400.0,45.8881,45.9406,45.8731,45.9106,242400.0
2014-12-18 12:45:00,61.24,61.31,61.22,61.3,173700.0,45.9106,45.9631,45.8956,45.9556,173700.0
2014-12-18 12:50:00,61.29,61.33,61.24,61.25,58600.0,45.9481,45.9781,45.9106,45.9181,58600.0
2014-12-18 12:55:00,61.24,61.31,61.24,61.29,71500.0,45.9106,45.9631,45.9106,45.9481,71500.0
2014-12-18 13:00:00,61.28,61.29,61.22,61.23,104400.0,45.9406,45.9481,45.8956,45.9031,104400.0
2014-12-18 13:05:00,61.23,61.23,61.18,61.21,117100.0,45.9031,45.9031,45.8656,45.8881,117100.0
2014-12-18 13:10:00,61.21,61.22,61.16,61.2,122700.0,45.8881,45.8956,45.8506,45.8806,122700.0
2014-12-18 13:15:00,61.21,61.25,61.19,61.21,115100.0,45.8881,45.9181,45.8731,45.8881,115100.0
2014-12-18 13:20:00,61.22,61.29,61.21,61.26,174600.0,45.8956,45.9481,45.8881,45.9256,174600.0
2014-12-18 13:25:00,61.27,61.3,61.2,61.28,152800.0,45.9331,45.9556,45.8806,45.9406,152800.0
2014-12-18 13:30:00,61.27,61.32,61.25,61.28,96400.0,45.9331,45.9706,45.9181,45.9406,96400.0
2014-12-18 13:35:00,61.28,61.29,61.23,61.26,101200.0,45.9406,45.9481,45.9031,45.9256,101200.0
2014-12-18 13:40:00,61.26,61.3,61.25,61.28,92700.0,45.9256,45.9556,45.9181,45.9406,92700.0
2014-12-18 13:45:00,61.28,61.33,61.26,61.26,129500.0,45.9406,45.9781,45.9256,45.9256,129500.0
2014-12-18 13:50:00,61.27,61.34,61.26,61.33,44600.0,45.9331,45.9856,45.9256,45.9781,44600.0
2014-12-18 13:55:00,61.34,61.34,61.27,61.28,106100.0,45.9856,45.9856,45.9331,45.9406,106100.0
2014-12-18 14:00:00,61.28,61.31,61.22,61.25,114700.0,45.9406,45.9631,45.8956,45.9181,114700.0
2014-12-18 14:05:00,61.25,61.25,61.17,61.2,95500.0,45.9181,45.9181,45.8581,45.8806,95500.0
2014-12-18 14:10:00,61.19,61.25,61.17,61.25,89300.0,45.8731,45.9181,45.8581,45.9181,89300.0
2014-12-18 14:15:00,61.24,61.28,61.2,61.25,193600.0,45.9106,45.9406,45.8806,45.9181,193600.0
2014-12-18 14:20:00,61.26,61.26,61.16,61.17,88700.0,45.9256,45.9256,45.8506,45.8581,88700.0
2014-12-18 14:25:00,61.16,61.18,61.04,61.05,131900.0,45.8506,45.8656,45.7607,45.7682,131900.0
2014-12-18 14:30:00,61.04,61.06,60.93,60.97,393200.0,45.7607,45.7757,45.6782,45.7082,393200.0
2014-12-18 14:35:00,60.96,61.03,60.92,61.0,185800.0,45.7007,45.7532,45.6707,45.7307,185800.0
2014-12-18 14:40:00,60.99,61.0,60.93,60.98,123400.0,45.7232,45.7307,45.6782,45.7157,123400.0
2014-12-18 14:45:00,60.97,61.01,60.93,60.94,193700.0,45.7082,45.7382,45.6782,45.6857,193700.0
2014-12-18 14:50:00,60.94,61.13,60.94,61.11,140800.0,45.6857,45.8281,45.6857,45.8132,140800.0
2014-12-18 14:55:00,61.1,61.16,61.06,61.11,136700.0,45.8057,45.8506,45.7757,45.8132,136700.0
2014-12-18 15:00:00,61.12,61.14,61.05,61.09,215400.0,45.8207,45.8356,45.7682,45.7982,215400.0
2014-12-18 15:05:00,61.1,61.17,61.02,61.07,439000.0,45.8057,45.8581,45.7457,45.7832,439000.0
2014-12-18 15:10:00,61.07,61.26,61.06,61.25,205900.0,45.7832,45.9256,45.7757,45.9181,205900.0
2014-12-18 15:15:00,61.25,61.32,61.24,61.31,305100.0,45.9181,45.9706,45.9106,45.9631,305100.0
2014-12-18 15:20:00,61.3,61.31,61.21,61.23,217300.0,45.9556,45.9631,45.8881,45.9031,217300.0
2014-12-18 15:25:00,61.23,61.31,61.18,61.3,222100.0,45.9031,45.9631,45.8656,45.9556,222100.0
2014-12-18 15:30:00,61.3,61.31,61.23,61.26,315500.0,45.9556,45.9631,45.9031,45.9256,315500.0
2014-12-18 15:35:00,61.27,61.34,61.26,61.32,246700.0,45.9331,45.9856,45.9256,45.9706,246700.0
2014-12-18 15:40:00,61.33,61.37,61.29,61.29,398300.0,45.9781,46.0081,45.9481,45.9481,398300.0
2014-12-18 15:45:00,61.28,61.29,61.19,61.22,610200.0,45.9406,45.9481,45.8731,45.8956,610200.0
2014-12-18 15:50:00,61.22,61.27,61.2,61.22,986800.0,45.8956,45.9331,45.8806,45.8956,986800.0
2014-12-18 15:55:00,61.22,61.47,61.2,61.45,1475300.0,45.8956,46.083,45.8806,46.068,1475300.0
2014-12-19 09:30:00,61.4,61.83,61.37,61.61,5498700.0,46.0306,46.3529,46.0081,46.188,5498700.0
2014-12-19 09:35:00,61.59,61.76,61.54,61.73,274300.0,46.173,46.3004,46.1355,46.278,274300.0
2014-12-19 09:40:00,61.73,61.98,61.68,61.88,299600.0,46.278,46.4654,46.2405,46.3904,299600.0
2014-12-19 09:45:00,61.88,61.89,61.78,61.81,257100.0,46.3904,46.3979,46.3154,46.3379,257100.0
2014-12-19 09:50:00,61.82,61.85,61.74,61.77,195700.0,46.3454,46.3679,46.2855,46.3079,195700.0
2014-12-19 09:55:00,61.77,61.99,61.74,61.99,239400.0,46.3079,46.4729,46.2855,46.4729,239400.0
2014-12-19 10:00:00,62.0,62.1,61.9,62.06,246500.0,46.4804,46.5553,46.4054,46.5254,246500.0
2014-12-19 10:05:00,62.07,62.2,62.07,62.16,260400.0,46.5328,46.6303,46.5328,46.6003,260400.0
2014-12-19 10:10:00,62.15,62.16,62.08,62.09,102300.0,46.5928,46.6003,46.5403,46.5478,102300.0
2014-12-19 10:15:00,62.09,62.1,61.98,61.99,103400.0,46.5478,46.5553,46.4654,46.4729,103400.0
2014-12-19 10:20:00,61.99,62.03,61.85,62.0,134700.0,46.4729,46.5029,46.3679,46.4804,134700.0
2014-12-19 10:25:00,62.0,62.05,61.9,62.0,141800.0,46.4804,46.5179,46.4054,46.4804,141800.0
2014-12-19 10:30:00,62.0,62.0,61.87,61.91,328800.0,46.4804,46.4804,46.3829,46.4129,328800.0
2014-12-19 10:35:00,61.9,61.99,61.89,61.95,186300.0,46.4054,46.4729,46.3979,46.4429,186300.0
2014-12-19 10:40:00,61.95,62.09,61.94,62.09,132400.0,46.4429,46.5478,46.4354,46.5478,132400.0
2014-12-19 10:45:00,62.08,62.09,61.93,61.97,125400.0,46.5403,46.5478,46.4279,46.4579,125400.0
2014-12-19 10:50:00,61.98,61.98,61.85,61.92,274700.0,46.4654,46.4654,46.3679,46.4204,274700.0
2014-12-19 10:55:00,61.91,62.04,61.91,62.03,143500.0,46.4129,46.5104,46.4129,46.5029,143500.0
2014-12-19 11:00:00,62.02,62.06,61.96,62.05,166200.0,46.4954,46.5254,46.4504,46.5179,166200.0
2014-12-19 11:05:00,62.05,62.06,61.97,62.02,107600.0,46.5179,46.5254,46.4579,46.4954,107600.0
2014-12-19 11:10:00,62.02,62.06,62.0,62.05,89400.0,46.4954,46.5254,46.4804,46.5179,89400.0
2014-12-19 11:15:00,62.05,62.08,62.01,62.02,74000.0,46.5179,46.5403,46.4879,46.4954,74000.0
2014-12-19 11:20:00,62.02,62.07,62.01,62.04,76900.0,46.4954,46.5328,46.4879,46.5104,76900.0
2014-12-19 11:25:00,62.04,62.1,62.02,62.07,101400.0,46.5104,46.5553,46.4954,46.5328,101400.0
2014-12-19 11:30:00,62.06,62.07,61.98,62.01,108600.0,46.5254,46.5328,46.4654,46.4879,108600.0
2014-12-19 11:35:00,62.01,62.05,62.0,62.01,61300.0,46.4879,46.5179,46.4804,46.4879,61300.0
2014-12-19 11:40:00,62.01,62.03,61.99,62.0,94000.0,46.4879,46.5029,46.4729,46.4804,94000.0
2014-12-19 11:45:00,61.99,62.0,61.93,61.94,130400.0,46.4729,46.4804,46.4279,46.4354,130400.0
2014-12-19 11:50:00,61.95,61.97,61.91,61.93,81100.0,46.4429,46.4579,46.4129,46.4279,81100.0
2014-12-19 11:55:00,61.93,61.98,61.93,61.96,96200.0,46.4279,46.4654,46.4279,46.4504,96200.0
2014-12-19 12:00:00,61.96,61.97,61.85,61.86,102800.0,46.4504,46.4579,46.3679,46.3754,102800.0
2014-12-19 12:05:00,61.85,61.9,61.79,61.87,172900.0,46.3679,46.4054,46.3229,46.3829,172900.0
2014-12-19 12:10:00,61.88,61.91,61.84,61.86,101700.0,46.3904,46.4129,46.3604,46.3754,101700.0
2014-12-19 12:15:00,61.85,61.88,61.83,61.85,95000.0,46.3679,46.3904,46.3529,46.3679,95000.0
2014-12-19 12:20:00,61.85,61.86,61.76,61.77,81800.0,46.3679,46.3754,46.3004,46.3079,81800.0
2014-12-19 12:25:00,61.77,61.84,61.76,61.78,146900.0,46.3079,46.3604,46.3004,46.3154,146900.0
2014-12-19 12:30:00,61.77,61.8,61.73,61.75,128000.0,46.3079,46.3304,46.278,46.293,128000.0
2014-12-19 12:35:00,61.75,61.78,61.71,61.76,109700.0,46.293,46.3154,46.263,46.3004,109700.0
2014-12-19 12:40:00,61.75,61.83,61.74,61.82,64300.0,46.293,46.3529,46.2855,46.3454,64300.0
2014-12-19 12:45:00,61.84,61.88,61.82,61.87,112000.0,46.3604,46.3904,46.3454,46.3829,112000.0
2014-12-19 12:50:00,61.86,61.92,61.86,61.9,105400.0,46.3754,46.4204,46.3754,46.4054,105400.0
2014-12-19 12:55:00,61.9,61.91,61.83,61.83,107800.0,46.4054,46.4129,46.3529,46.3529,107800.0
2014-12-19 13:00:00,61.83,61.87,61.82,61.84,71900.0,46.3529,46.3829,46.3454,46.3604,71900.0
2014-12-19 13:05:00,61.83,61.87,61.81,61.83,113200.0,46.3529,46.3829,46.3379,46.3529,113200.0
2014-12-19 13:10:00,61.82,61.83,61.78,61.78,87600.0,46.3454,46.3529,46.3154,46.3154,87600.0
2014-12-19 13:15:00,61.78,61.89,61.78,61.88,91200.0,46.3154,46.3979,46.3154,46.3904,91200.0
2014-12-19 13:20:00,61.88,61.89,61.81,61.84,81500.0,46.3904,46.3979,46.3379,46.3604,81500.0
2014-12-19 13:25:00,61.84,61.9,61.84,61.89,70100.0,46.3604,46.4054,46.3604,46.3979,70100.0
2014-12-19 13:30:00,61.9,61.95,61.89,61.9,82500.0,46.4054,46.4429,46.3979,46.4054,82500.0
2014-12-19 13:35:00,61.9,61.92,61.88,61.89,68900.0,46.4054,46.4204,46.3904,46.3979,68900.0
2014-12-19 13:40:00,61.9,61.93,61.88,61.93,64000.0,46.4054,46.4279,46.3904,46.4279,64000.0
2014-12-19 13:45:00,61.93,61.95,61.9,61.93,50200.0,46.4279,46.4429,46.4054,46.4279,50200.0
2014-12-19 13:50:00,61.92,61.97,61.92,61.95,60100.0,46.4204,46.4579,46.4204,46.4429,60100.0
2014-12-19 13:55:00,61.95,62.02,61.94,62.0,124600.0,46.4429,46.4954,46.4354,46.4804,124600.0
2014-12-19 14:00:00,62.0,62.01,61.98,62.0,121200.0,46.4804,46.4879,46.4654,46.4804,121200.0
2014-12-19 14:05:00,62.0,62.1,61.99,62.09,99500.0,46.4804,46.5553,46.4729,46.5478,99500.0
2014-12-19 14:10:00,62.09,62.12,62.07,62.08,104400.0,46.5478,46.5703,46.5328,46.5403,104400.0
2014-12-19 14:15:00,62.08,62.08,62.05,62.06,72900.0,46.5403,46.5403,46.5179,46.5254,72900.0
2014-12-19 14:20:00,62.05,62.07,62.02,62.05,80400.0,46.5179,46.5328,46.4954,46.5179,80400.0
2014-12-19 14:25:00,62.05,62.1,62.02,62.1,92600.0,46.5179,46.5553,46.4954,46.5553,92600.0
2014-12-19 14:30:00,62.1,62.14,62.07,62.14,78500.0,46.5553,46.5853,46.5328,46.5853,78500.0
2014-12-19 14:35:00,62.14,62.15,62.11,62.14,71000.0,46.5853,46.5928,46.5628,46.5853,71000.0
2014-12-19 14:40:00,62.14,62.2,62.13,62.2,110900.0,46.5853,46.6303,46.5778,46.6303,110900.0
2014-12-19 14:45:00,62.2,62.25,62.17,62.25,162000.0,46.6303,46.6678,46.6078,46.6678,162000.0
2014-12-19 14:50:00,62.25,62.33,62.24,62.24,164800.0,46.6678,46.7278,46.6603,46.6603,164800.0
2014-12-19 14:55:00,62.24,62.32,62.24,62.32,117300.0,46.6603,46.7203,46.6603,46.7203,117300.0
2014-12-19 15:00:00,62.33,62.35,62.28,62.28,147100.0,46.7278,46.7428,46.6903,46.6903,147100.0
2014-12-19 15:05:00,62.28,62.32,62.17,62.19,238500.0,46.6903,46.7203,46.6078,46.6228,238500.0
2014-12-19 15:10:00,62.17,62.27,62.11,62.25,243500.0,46.6078,46.6828,46.5628,46.6678,243500.0
2014-12-19 15:15:00,62.26,62.3,62.23,62.26,171600.0,46.6753,46.7053,46.6528,46.6753,171600.0
2014-12-19 15:20:00,62.26,62.3,62.17,62.18,273400.0,46.6753,46.7053,46.6078,46.6153,273400.0
2014-12-19 15:25:00,62.18,62.23,62.14,62.22,149000.0,46.6153,46.6528,46.5853,46.6453,149000.0
2014-12-19 15:30:00,62.22,62.24,62.18,62.19,293100.0,46.6453,46.6603,46.6153,46.6228,293100.0
2014-12-19 15:35:00,62.19,62.25,62.16,62.22,287400.0,46.6228,46.6678,46.6003,46.6453,287400.0
2014-12-19 15:40:00,62.22,62.25,62.15,62.16,222800.0,46.6453,46.6678,46.5928,46.6003,222800.0
2014-12-19 15:45:00,62.17,62.17,62.06,62.06,351300.0,46.6078,46.6078,46.5254,46.5254,351300.0
2014-12-19 15:50:00,62.07,62.08,61.93,61.94,500800.0,46.5328,46.5403,46.4279,46.4354,500800.0
2014-12-19 15:55:00,61.94,62.07,61.93,61.94,887200.0,46.4354,46.5328,46.4279,46.4354,887200.0
2014-12-22 09:30:00,62.16,62.27,62.05,62.11,417300.0,46.6003,46.6828,46.5179,46.5628,417300.0
2014-12-22 09:35:00,62.11,62.23,62.06,62.13,204300.0,46.5628,46.6528,46.5254,46.5778,204300.0
2014-12-22 09:40:00,62.13,62.33,62.11,62.31,281400.0,46.5778,46.7278,46.5628,46.7128,281400.0
2014-12-22 09:45:00,62.32,62.33,62.19,62.21,147600.0,46.7203,46.7278,46.6228,46.6378,147600.0
2014-12-22 09:50:00,62.21,62.25,62.09,62.13,173100.0,46.6378,46.6678,46.5478,46.5778,173100.0
2014-12-22 09:55:00,62.13,62.19,62.12,62.19,218800.0,46.5778,46.6228,46.5703,46.6228,218800.0
2014-12-22 10:00:00,62.19,62.19,62.0,62.03,214000.0,46.6228,46.6228,46.4804,46.5029,214000.0
2014-12-22 10:05:00,62.03,62.06,61.93,61.94,211000.0,46.5029,46.5254,46.4279,46.4354,211000.0
2014-12-22 10:10:00,61.94,62.06,61.9,62.03,208500.0,46.4354,46.5254,46.4054,46.5029,208500.0
2014-12-22 10:15:00,62.03,62.08,61.99,62.0,142200.0,46.5029,46.5403,46.4729,46.4804,142200.0
2014-12-22 10:20:00,62.01,62.12,62.0,62.12,119000.0,46.4879,46.5703,46.4804,46.5703,119000.0
2014-12-22 10:25:00,62.12,62.16,62.08,62.08,101500.0,46.5703,46.6003,46.5403,46.5403,101500.0
2014-12-22 10:30:00,62.08,62.12,62.06,62.06,118900.0,46.5403,46.5703,46.5254,46.5254,118900.0
2014-12-22 10:35:00,62.06,62.1,61.99,61.99,95500.0,46.5254,46.5553,46.4729,46.4729,95500.0
2014-12-22 10:40:00,61.99,62.0,61.93,61.98,100100.0,46.4729,46.4804,46.4279,46.4654,100100.0
2014-12-22 10:45:00,61.98,61.98,61.95,61.95,70900.0,46.4654,46.4654,46.4429,46.4429,70900.0
2014-12-22 10:50:00,61.95,61.96,61.9,61.9,129800.0,46.4429,46.4504,46.4054,46.4054,129800.0
2014-12-22 10:55:00,61.91,61.91,61.79,61.82,201400.0,46.4129,46.4129,46.3229,46.3454,201400.0
2014-12-22 11:00:00,61.83,61.83,61.74,61.79,173300.0,46.3529,46.3529,46.2855,46.3229,173300.0
2014-12-22 11:05:00,61.79,61.83,61.72,61.81,125100.0,46.3229,46.3529,46.2705,46.3379,125100.0
2014-12-22 11:10:00,61.81,61.83,61.79,61.82,68000.0,46.3379,46.3529,46.3229,46.3454,68000.0
2014-12-22 11:15:00,61.82,61.86,61.81,61.83,79900.0,46.3454,46.3754,46.3379,46.3529,79900.0
2014-12-22 11:20:00,61.83,61.87,61.8,61.8,242100.0,46.3529,46.3829,46.3304,46.3304,242100.0
2014-12-22 11:25:00,61.79,61.82,61.77,61.8,132100.0,46.3229,46.3454,46.3079,46.3304,132100.0
2014-12-22 11:30:00,61.8,61.84,61.73,61.74,113400.0,46.3304,46.3604,46.278,46.2855,113400.0
2014-12-22 11:35:00,61.74,61.75,61.65,61.65,126200.0,46.2855,46.293,46.218,46.218,126200.0
2014-12-22 11:40:00,61.66,61.71,61.64,61.64,84900.0,46.2255,46.263,46.2105,46.2105,84900.0
2014-12-22 11:45:00,61.64,61.72,61.63,61.71,95200.0,46.2105,46.2705,46.203,46.263,95200.0
2014-12-22 11:50:00,61.7,61.8,61.69,61.8,94900.0,46.2555,46.3304,46.248,46.3304,94900.0
2014-12-22 11:55:00,61.79,61.82,61.75,61.82,102000.0,46.3229,46.3454,46.293,46.3454,102000.0
2014-12-22 12:00:00,61.82,61.82,61.77,61.79,64500.0,46.3454,46.3454,46.3079,46.3229,64500.0
2014-12-22 12:05:00,61.79,61.83,61.75,61.81,64300.0,46.3229,46.3529,46.293,46.3379,64300.0
2014-12-22 12:10:00,61.81,61.81,61.74,61.76,87100.0,46.3379,46.3379,46.2855,46.3004,87100.0
2014-12-22 12:15:00,61.75,61.77,61.74,61.77,58200.0,46.293,46.3079,46.2855,46.3079,58200.0
2014-12-22 12:20:00,61.77,61.84,61.76,61.81,87100.0,46.3079,46.3604,46.3004,46.3379,87100.0
2014-12-22 12:25:00,61.81,61.81,61.74,61.75,70000.0,46.3379,46.3379,46.2855,46.293,70000.0
2014-12-22 12:30:00,61.75,61.77,61.71,61.72,68200.0,46.293,46.3079,46.263,46.2705,68200.0
2014-12-22 12:35:00,61.73,61.73,61.67,61.71,88500.0,46.278,46.278,46.233,46.263,88500.0
2014-12-22 12:40:00,61.71,61.71,61.65,61.67,50300.0,46.263,46.263,46.218,46.233,50300.0
2014-12-22 12:45:00,61.68,61.69,61.64,61.69,55100.0,46.2405,46.248,46.2105,46.248,55100.0
2014-12-22 12:50:00,61.68,61.71,61.66,61.71,54500.0,46.2405,46.263,46.2255,46.263,54500.0
2014-12-22 12:55:00,61.7,61.77,61.7,61.73,186200.0,46.2555,46.3079,46.2555,46.278,186200.0
2014-12-22 13:00:00,61.73,61.74,61.67,61.68,76100.0,46.278,46.2855,46.233,46.2405,76100.0
2014-12-22 13:05:00,61.69,61.72,61.68,61.7,80200.0,46.248,46.2705,46.2405,46.2555,80200.0
2014-12-22 13:10:00,61.71,61.76,61.69,61.72,54300.0,46.263,46.3004,46.248,46.2705,54300.0
2014-12-22 13:15:00,61.72,61.75,61.72,61.75,73200.0,46.2705,46.293,46.2705,46.293,73200.0
2014-12-22 13:20:00,61.75,61.75,61.73,61.74,60700.0,46.293,46.293,46.278,46.2855,60700.0
2014-12-22 13:25:00,61.74,61.75,61.7,61.7,67200.0,46.2855,46.293,46.2555,46.2555,67200.0
2014-12-22 13:30:00,61.71,61.71,61.61,61.62,85100.0,46.263,46.263,46.188,46.1955,85100.0
2014-12-22 13:35:00,61.62,61.65,61.61,61.63,83100.0,46.1955,46.218,46.188,46.203,83100.0
2014-12-22 13:40:00,61.62,61.65,61.61,61.62,78700.0,46.1955,46.218,46.188,46.1955,78700.0
2014-12-22 13:45:00,61.62,61.68,61.61,61.64,52800.0,46.1955,46.2405,46.188,46.2105,52800.0
2014-12-22 13:50:00,61.64,61.68,61.64,61.67,50200.0,46.2105,46.2405,46.2105,46.233,50200.0
2014-12-22 13:55:00,61.67,61.7,61.64,61.7,121800.0,46.233,46.2555,46.2105,46.2555,121800.0
2014-12-22 14:00:00,61.7,61.73,61.67,61.73,114200.0,46.2555,46.278,46.233,46.278,114200.0
2014-12-22 14:05:00,61.73,61.82,61.72,61.8,103100.0,46.278,46.3454,46.2705,46.3304,103100.0
2014-12-22 14:10:00,61.81,61.82,61.76,61.79,57300.0,46.3379,46.3454,46.3004,46.3229,57300.0
2014-12-22 14:15:00,61.79,61.82,61.76,61.79,92300.0,46.3229,46.3454,46.3004,46.3229,92300.0
2014-12-22 14:20:00,61.79,61.82,61.75,61.76,76900.0,46.3229,46.3454,46.293,46.3004,76900.0
2014-12-22 14:25:00,61.76,61.81,61.75,61.8,91600.0,46.3004,46.3379,46.293,46.3304,91600.0
2014-12-22 14:30:00,61.8,61.81,61.75,61.77,71000.0,46.3304,46.3379,46.293,46.3079,71000.0
2014-12-22 14:35:00,61.77,61.78,61.72,61.74,97200.0,46.3079,46.3154,46.2705,46.2855,97200.0
2014-12-22 14:40:00,61.73,61.76,61.72,61.76,74700.0,46.278,46.3004,46.2705,46.3004,74700.0
2014-12-22 14:45:00,61.76,61.79,61.72,61.74,119800.0,46.3004,46.3229,46.2705,46.2855,119800.0
2014-12-22 14:50:00,61.74,61.78,61.73,61.75,98700.0,46.2855,46.3154,46.278,46.293,98700.0
2014-12-22 14:55:00,61.76,61.79,61.74,61.76,93300.0,46.3004,46.3229,46.2855,46.3004,93300.0
2014-12-22 15:00:00,61.76,61.76,61.73,61.75,134900.0,46.3004,46.3004,46.278,46.293,134900.0
2014-12-22 15:05:00,61.75,61.76,61.72,61.73,152800.0,46.293,46.3004,46.2705,46.278,152800.0
2014-12-22 15:10:00,61.73,61.77,61.72,61.73,134700.0,46.278,46.3079,46.2705,46.278,134700.0
2014-12-22 15:15:00,61.73,61.82,61.73,61.8,155400.0,46.278,46.3454,46.278,46.3304,155400.0
2014-12-22 15:20:00,61.8,61.85,61.79,61.84,103100.0,46.3304,46.3679,46.3229,46.3604,103100.0
2014-12-22 15:25:00,61.84,61.88,61.83,61.85,168200.0,46.3604,46.3904,46.3529,46.3679,168200.0
2014-12-22 15:30:00,61.86,61.93,61.84,61.91,185700.0,46.3754,46.4279,46.3604,46.4129,185700.0
2014-12-22 15:35:00,61.91,61.91,61.87,61.91,156400.0,46.4129,46.4129,46.3829,46.4129,156400.0
2014-12-22 15:40:00,61.91,61.94,61.88,61.92,195100.0,46.4129,46.4354,46.3904,46.4204,195100.0
2014-12-22 15:45:00,61.92,61.92,61.82,61.89,400800.0,46.4204,46.4204,46.3454,46.3979,400800.0
2014-12-22 15:50:00,61.89,61.89,61.8,61.84,377000.0,46.3979,46.3979,46.3304,46.3604,377000.0
2014-12-22 15:55:00,61.84,61.94,61.79,61.94,653400.0,46.3604,46.4354,46.3229,46.4354,653400.0
2014-12-23 09:30:00,62.05,62.18,61.93,62.13,515600.0,46.5179,46.6153,46.4279,46.5778,515600.0
2014-12-23 09:35:00,62.13,62.13,62.02,62.07,137900.0,46.5778,46.5778,46.4954,46.5328,137900.0
2014-12-23 09:40:00,62.08,62.27,62.07,62.26,197800.0,46.5403,46.6828,46.5328,46.6753,197800.0
2014-12-23 09:45:00,62.27,62.32,62.18,62.22,259600.0,46.6828,46.7203,46.6153,46.6453,259600.0
2014-12-23 09:50:00,62.23,62.32,62.18,62.22,128700.0,46.6528,46.7203,46.6153,46.6453,128700.0
2014-12-23 09:55:00,62.22,62.3,62.17,62.2,246000.0,46.6453,46.7053,46.6078,46.6303,246000.0
2014-12-23 10:00:00,62.2,62.27,62.17,62.25,219600.0,46.6303,46.6828,46.6078,46.6678,219600.0
2014-12-23 10:05:00,62.25,62.28,62.21,62.24,204400.0,46.6678,46.6903,46.6378,46.6603,204400.0
2014-12-23 10:10:00,62.24,62.27,62.15,62.17,243700.0,46.6603,46.6828,46.5928,46.6078,243700.0
2014-12-23 10:15:00,62.18,62.25,62.09,62.23,193900.0,46.6153,46.6678,46.5478,46.6528,193900.0
2014-12-23 10:20:00,62.23,62.29,62.22,62.24,180300.0,46.6528,46.6978,46.6453,46.6603,180300.0
2014-12-23 10:25:00,62.25,62.29,62.21,62.23,228300.0,46.6678,46.6978,46.6378,46.6528,228300.0
2014-12-23 10:30:00,62.23,62.27,62.22,62.24,112500.0,46.6528,46.6828,46.6453,46.6603,112500.0
2014-12-23 10:35:00,62.24,62.26,62.22,62.23,168800.0,46.6603,46.6753,46.6453,46.6528,168800.0
2014-12-23 10:40:00,62.23,62.31,62.23,62.3,367800.0,46.6528,46.7128,46.6528,46.7053,367800.0
2014-12-23 10:45:00,62.3,62.33,62.27,62.3,168300.0,46.7053,46.7278,46.6828,46.7053,168300.0
2014-12-23 10:50:00,62.29,62.41,62.28,62.4,263800.0,46.6978,46.7877,46.6903,46.7802,263800.0
2014-12-23 10:55:00,62.4,62.47,62.38,62.46,160000.0,46.7802,46.8327,46.7653,46.8252,160000.0
2014-12-23 11:00:00,62.45,62.54,62.44,62.53,117000.0,46.8177,46.8852,46.8102,46.8777,117000.0
2014-12-23 11:05:00,62.53,62.61,62.53,62.58,86000.0,46.8777,46.9377,46.8777,46.9152,86000.0
2014-12-23 11:10:00,62.58,62.64,62.58,62.6,93500.0,46.9152,46.9602,46.9152,46.9302,93500.0
2014-12-23 11:15:00,62.6,62.63,62.56,62.63,93500.0,46.9302,46.9527,46.9002,46.9527,93500.0
2014-12-23 11:20:00,62.62,62.66,62.6,62.61,77200.0,46.9452,46.9752,46.9302,46.9377,77200.0
2014-12-23 11:25:00,62.61,62.63,62.54,62.55,126000.0,46.9377,46.9527,46.8852,46.8927,126000.0
2014-12-23 11:30:00,62.54,62.56,62.49,62.5,93800.0,46.8852,46.9002,46.8477,46.8552,93800.0
2014-12-23 11:35:00,62.5,62.53,62.47,62.51,120500.0,46.8552,46.8777,46.8327,46.8627,120500.0
2014-12-23 11:40:00,62.51,62.59,62.51,62.57,91700.0,46.8627,46.9227,46.8627,46.9077,91700.0
2014-12-23 11:45:00,62.58,62.62,62.57,62.58,59100.0,46.9152,46.9452,46.9077,46.9152,59100.0
2014-12-23 11:50:00,62.58,62.6,62.56,62.59,34700.0,46.9152,46.9302,46.9002,46.9227,34700.0
2014-12-23 11:55:00,62.58,62.65,62.57,62.61,87000.0,46.9152,46.9677,46.9077,46.9377,87000.0
2014-12-23 12:00:00,62.61,62.65,62.61,62.65,50700.0,46.9377,46.9677,46.9377,46.9677,50700.0
2014-12-23 12:05:00,62.64,62.69,62.63,62.69,68800.0,46.9602,46.9977,46.9527,46.9977,68800.0
2014-12-23 12:10:00,62.68,62.7,62.68,62.69,92300.0,46.9902,47.0052,46.9902,46.9977,92300.0
2014-12-23 12:15:00,62.7,62.77,62.69,62.75,74100.0,47.0052,47.0576,46.9977,47.0426,74100.0
2014-12-23 12:20:00,62.75,62.76,62.68,62.7,72000.0,47.0426,47.0501,46.9902,47.0052,72000.0
2014-12-23 12:25:00,62.69,62.74,62.68,62.71,57300.0,46.9977,47.0351,46.9902,47.0126,57300.0
2014-12-23 12:30:00,62.71,62.73,62.68,62.7,81600.0,47.0126,47.0276,46.9902,47.0052,81600.0
2014-12-23 12:35:00,62.7,62.75,62.69,62.75,66000.0,47.0052,47.0426,46.9977,47.0426,66000.0
2014-12-23 12:40:00,62.74,62.75,62.71,62.72,63000.0,47.0351,47.0426,47.0126,47.0201,63000.0
2014-12-23 12:45:00,62.72,62.79,62.69,62.76,84300.0,47.0201,47.0726,46.9977,47.0501,84300.0
2014-12-23 12:50:00,62.77,62.83,62.75,62.82,54600.0,47.0576,47.1026,47.0426,47.0951,54600.0
2014-12-23 12:55:00,62.82,62.85,62.8,62.85,89800.0,47.0951,47.1176,47.0801,47.1176,89800.0
2014-12-23 13:00:00,62.85,62.86,62.83,62.83,63600.0,47.1176,47.1251,47.1026,47.1026,63600.0
2014-12-23 13:05:00,62.83,62.88,62.82,62.87,107900.0,47.1026,47.1401,47.0951,47.1326,107900.0
2014-12-23 13:10:00,62.87,62.93,62.87,62.91,99000.0,47.1326,47.1776,47.1326,47.1626,99000.0
2014-12-23 13:15:00,62.92,62.94,62.91,62.94,73700.0,47.1701,47.1851,47.1626,47.1851,73700.0
2014-12-23 13:20:00,62.93,62.97,62.92,62.95,92400.0,47.1776,47.2076,47.1701,47.1926,92400.0
2014-12-23 13:25:00,62.96,62.96,62.87,62.89,89900.0,47.2001,47.2001,47.1326,47.1476,89900.0
2014-12-23 13:30:00,62.88,62.9,62.86,62.87,157800.0,47.1401,47.1551,47.1251,47.1326,157800.0
2014-12-23 13:35:00,62.87,62.88,62.85,62.85,50400.0,47.1326,47.1401,47.1176,47.1176,50400.0
2014-12-23 13:40:00,62.85,62.86,62.82,62.83,74200.0,47.1176,47.1251,47.0951,47.1026,74200.0
2014-12-23 13:45:00,62.84,62.84,62.77,62.77,109400.0,47.1101,47.1101,47.0576,47.0576,109400.0
2014-12-23 13:50:00,62.77,62.78,62.7,62.73,83600.0,47.0576,47.0651,47.0052,47.0276,83600.0
2014-12-23 13:55:00,62.73,62.75,62.69,62.7,138100.0,47.0276,47.0426,46.9977,47.0052,138100.0
2014-12-23 14:00:00,62.71,62.72,62.68,62.68,172700.0,47.0126,47.0201,46.9902,46.9902,172700.0
2014-12-23 14:05:00,62.68,62.72,62.68,62.69,161600.0,46.9902,47.0201,46.9902,46.9977,161600.0
2014-12-23 14:10:00,62.69,62.7,62.63,62.64,151000.0,46.9977,47.0052,46.9527,46.9602,151000.0
2014-12-23 14:15:00,62.65,62.65,62.61,62.64,122400.0,46.9677,46.9677,46.9377,46.9602,122400.0
2014-12-23 14:20:00,62.63,62.66,62.6,62.65,146700.0,46.9527,46.9752,46.9302,46.9677,146700.0
2014-12-23 14:25:00,62.65,62.84,62.64,62.81,236300.0,46.9677,47.1101,46.9602,47.0876,236300.0
2014-12-23 14:30:00,62.82,62.93,62.81,62.84,169700.0,47.0951,47.1776,47.0876,47.1101,169700.0
2014-12-23 14:35:00,62.84,62.88,62.82,62.83,129500.0,47.1101,47.1401,47.0951,47.1026,129500.0
2014-12-23 14:40:00,62.83,62.85,62.78,62.79,182000.0,47.1026,47.1176,47.0651,47.0726,182000.0
2014-12-23 14:45:00,62.79,62.82,62.77,62.81,95100.0,47.0726,47.0951,47.0576,47.0876,95100.0
2014-12-23 14:50:00,62.81,62.82,62.75,62.76,58300.0,47.0876,47.0951,47.0426,47.0501,58300.0
2014-12-23 14:55:00,62.76,62.78,62.71,62.74,223900.0,47.0501,47.0651,47.0126,47.0351,223900.0
2014-12-23 15:00:00,62.73,62.75,62.7,62.71,91700.0,47.0276,47.0426,47.0052,47.0126,91700.0
2014-12-23 15:05:00,62.73,62.74,62.69,62.71,99000.0,47.0276,47.0351,46.9977,47.0126,99000.0
2014-12-23 15:10:00,62.7,62.71,62.67,62.68,103200.0,47.0052,47.0126,46.9827,46.9902,103200.0
2014-12-23 15:15:00,62.69,62.69,62.64,62.66,84800.0,46.9977,46.9977,46.9602,46.9752,84800.0
2014-12-23 15:20:00,62.66,62.67,62.59,62.6,95700.0,46.9752,46.9827,46.9227,46.9302,95700.0
2014-12-23 15:25:00,62.59,62.64,62.59,62.6,102400.0,46.9227,46.9602,46.9227,46.9302,102400.0
2014-12-23 15:30:00,62.6,62.6,62.55,62.6,140300.0,46.9302,46.9302,46.8927,46.9302,140300.0
2014-12-23 15:35:00,62.59,62.64,62.58,62.61,205100.0,46.9227,46.9602,46.9152,46.9377,205100.0
2014-12-23 15:40:00,62.62,62.63,62.55,62.56,309800.0,46.9452,46.9527,46.8927,46.9002,309800.0
2014-12-23 15:45:00,62.56,62.57,62.51,62.56,357000.0,46.9002,46.9077,46.8627,46.9002,357000.0
2014-12-23 15:50:00,62.56,62.58,62.51,62.52,502600.0,46.9002,46.9152,46.8627,46.8702,502600.0
2014-12-23 15:55:00,62.52,62.52,62.44,62.47,563100.0,46.8702,46.8702,46.8102,46.8327,563100.0
2014-12-24 09:30:00,62.74,62.87,62.65,62.72,265100.0,47.0351,47.1326,46.9677,47.0201,265100.0
2014-12-24 09:35:00,62.71,62.74,62.52,62.61,129700.0,47.0126,47.0351,46.8702,46.9377,129700.0
2014-12-24 09:40:00,62.63,62.63,62.35,62.37,173000.0,46.9527,46.9527,46.7428,46.7578,173000.0
2014-12-24 09:45:00,62.36,62.42,62.29,62.38,166700.0,46.7503,46.7952,46.6978,46.7653,166700.0
2014-12-24 09:50:00,62.38,62.47,62.32,62.33,162600.0,46.7653,46.8327,46.7203,46.7278,162600.0
2014-12-24 09:55:00,62.33,62.36,62.27,62.36,113500.0,46.7278,46.7503,46.6828,46.7503,113500.0
2014-12-24 10:00:00,62.37,62.44,62.29,62.43,114200.0,46.7578,46.8102,46.6978,46.8027,114200.0
2014-12-24 10:05:00,62.43,62.54,62.42,62.52,124000.0,46.8027,46.8852,46.7952,46.8702,124000.0
2014-12-24 10:10:00,62.52,62.54,62.46,62.46,109900.0,46.8702,46.8852,46.8252,46.8252,109900.0
2014-12-24 10:15:00,62.47,62.55,62.45,62.53,70000.0,46.8327,46.8927,46.8177,46.8777,70000.0
2014-12-24 10:20:00,62.52,62.62,62.52,62.6,163100.0,46.8702,46.9452,46.8702,46.9302,163100.0
2014-12-24 10:25:00,62.59,62.61,62.57,62.57,56800.0,46.9227,46.9377,46.9077,46.9077,56800.0
2014-12-24 10:30:00,62.57,62.65,62.56,62.61,102000.0,46.9077,46.9677,46.9002,46.9377,102000.0
2014-12-24 10:35:00,62.62,62.67,62.6,62.66,72400.0,46.9452,46.9827,46.9302,46.9752,72400.0
2014-12-24 10:40:00,62.65,62.7,62.64,62.69,104400.0,46.9677,47.0052,46.9602,46.9977,104400.0
2014-12-24 10:45:00,62.69,62.7,62.65,62.67,70700.0,46.9977,47.0052,46.9677,46.9827,70700.0
2014-12-24 10:50:00,62.67,62.72,62.66,62.71,85800.0,46.9827,47.0201,46.9752,47.0126,85800.0
2014-12-24 10:55:00,62.71,62.72,62.61,62.62,73700.0,47.0126,47.0201,46.9377,46.9452,73700.0
2014-12-24 11:00:00,62.62,62.75,62.62,62.74,112200.0,46.9452,47.0426,46.9452,47.0351,112200.0
2014-12-24 11:05:00,62.75,62.77,62.72,62.76,76800.0,47.0426,47.0576,47.0201,47.0501,76800.0
2014-12-24 11:10:00,62.76,62.76,62.67,62.68,72300.0,47.0501,47.0501,46.9827,46.9902,72300.0
2014-12-24 11:15:00,62.68,62.7,62.64,62.67,60800.0,46.9902,47.0052,46.9602,46.9827,60800.0
2014-12-24 11:20:00,62.66,62.67,62.64,62.66,119100.0,46.9752,46.9827,46.9602,46.9752,119100.0
2014-12-24 11:25:00,62.66,62.66,62.61,62.64,72100.0,46.9752,46.9752,46.9377,46.9602,72100.0
2014-12-24 11:30:00,62.63,62.66,62.61,62.64,100800.0,46.9527,46.9752,46.9377,46.9602,100800.0
2014-12-24 11:35:00,62.64,62.66,62.57,62.57,104700.0,46.9602,46.9752,46.9077,46.9077,104700.0
2014-12-24 11:40:00,62.57,62.58,62.5,62.55,64300.0,46.9077,46.9152,46.8552,46.8927,64300.0
2014-12-24 11:45:00,62.54,62.55,62.52,62.54,39700.0,46.8852,46.8927,46.8702,46.8852,39700.0
2014-12-24 11:50:00,62.55,62.58,62.52,62.57,76000.0,46.8927,46.9152,46.8702,46.9077,76000.0
2014-12-24 11:55:00,62.57,62.62,62.56,62.61,117600.0,46.9077,46.9452,46.9002,46.9377,117600.0
2014-12-24 12:00:00,62.61,62.65,62.59,62.64,65700.0,46.9377,46.9677,46.9227,46.9602,65700.0
2014-12-24 12:05:00,62.64,62.65,62.59,62.6,77100.0,46.9602,46.9677,46.9227,46.9302,77100.0
2014-12-24 12:10:00,62.59,62.61,62.57,62.58,67700.0,46.9227,46.9377,46.9077,46.9152,67700.0
2014-12-24 12:15:00,62.57,62.6,62.56,62.59,75000.0,46.9077,46.9302,46.9002,46.9227,75000.0
2014-12-24 12:20:00,62.58,62.59,62.55,62.57,67400.0,46.9152,46.9227,46.8927,46.9077,67400.0
2014-12-24 12:25:00,62.57,62.57,62.54,62.55,76400.0,46.9077,46.9077,46.8852,46.8927,76400.0
2014-12-24 12:30:00,62.55,62.6,62.54,62.6,106400.0,46.8927,46.9302,46.8852,46.9302,106400.0
2014-12-24 12:35:00,62.6,62.6,62.56,62.58,88500.0,46.9302,46.9302,46.9002,46.9152,88500.0
2014-12-24 12:40:00,62.58,62.58,62.52,62.55,114700.0,46.9152,46.9152,46.8702,46.8927,114700.0
2014-12-24 12:45:00,62.55,62.63,62.52,62.63,156200.0,46.8927,46.9527,46.8702,46.9527,156200.0
2014-12-24 12:50:00,62.63,62.63,62.54,62.55,133000.0,46.9527,46.9527,46.8852,46.8927,133000.0
2014-12-24 12:55:00,62.55,62.56,62.42,62.46,447900.0,46.8927,46.9002,46.7952,46.8252,447900.0
2014-12-26 09:30:00,62.67,62.77,62.42,62.46,127400.0,46.9827,47.0576,46.7952,46.8252,127400.0
2014-12-26 09:35:00,62.41,62.55,62.41,62.49,46700.0,46.7877,46.8927,46.7877,46.8477,46700.0
2014-12-26 09:40:00,62.48,62.53,62.46,62.5,41900.0,46.8402,46.8777,46.8252,46.8552,41900.0
2014-12-26 09:45:00,62.51,62.68,62.5,62.67,107300.0,46.8627,46.9902,46.8552,46.9827,107300.0
2014-12-26 09:50:00,62.66,62.73,62.59,62.73,131700.0,46.9752,47.0276,46.9227,47.0276,131700.0
2014-12-26 09:55:00,62.73,62.86,62.72,62.84,119800.0,47.0276,47.1251,47.0201,47.1101,119800.0
2014-12-26 10:00:00,62.85,62.89,62.78,62.82,142900.0,47.1176,47.1476,47.0651,47.0951,142900.0
2014-12-26 10:05:00,62.83,62.83,62.71,62.72,55900.0,47.1026,47.1026,47.0126,47.0201,55900.0
2014-12-26 10:10:00,62.71,62.72,62.67,62.68,57400.0,47.0126,47.0201,46.9827,46.9902,57400.0
2014-12-26 10:15:00,62.68,62.71,62.64,62.71,62000.0,46.9902,47.0126,46.9602,47.0126,62000.0
2014-12-26 10:20:00,62.71,62.74,62.7,62.74,43100.0,47.0126,47.0351,47.0052,47.0351,43100.0
2014-12-26 10:25:00,62.73,62.74,62.66,62.72,35000.0,47.0276,47.0351,46.9752,47.0201,35000.0
2014-12-26 10:30:00,62.72,62.74,62.68,62.7,45900.0,47.0201,47.0351,46.9902,47.0052,45900.0
2014-12-26 10:35:00,62.7,62.74,62.69,62.7,33800.0,47.0052,47.0351,46.9977,47.0052,33800.0
2014-12-26 10:40:00,62.69,62.74,62.69,62.73,37900.0,46.9977,47.0351,46.9977,47.0276,37900.0
2014-12-26 10:45:00,62.73,62.75,62.71,62.75,55800.0,47.0276,47.0426,47.0126,47.0426,55800.0
2014-12-26 10:50:00,62.75,62.79,62.74,62.79,47600.0,47.0426,47.0726,47.0351,47.0726,47600.0
2014-12-26 10:55:00,62.79,62.81,62.77,62.8,49200.0,47.0726,47.0876,47.0576,47.0801,49200.0
2014-12-26 11:00:00,62.81,62.82,62.78,62.81,43400.0,47.0876,47.0951,47.0651,47.0876,43400.0
2014-12-26 11:05:00,62.81,62.83,62.76,62.77,39600.0,47.0876,47.1026,47.0501,47.0576,39600.0
2014-12-26 11:10:00,62.77,62.78,62.71,62.75,46800.0,47.0576,47.0651,47.0126,47.0426,46800.0
2014-12-26 11:15:00,62.75,62.79,62.74,62.78,37100.0,47.0426,47.0726,47.0351,47.0651,37100.0
2014-12-26 11:20:00,62.77,62.83,62.77,62.83,43900.0,47.0576,47.1026,47.0576,47.1026,43900.0
2014-12-26 11:25:00,62.83,62.84,62.79,62.79,46400.0,47.1026,47.1101,47.0726,47.0726,46400.0
2014-12-26 11:30:00,62.79,62.82,62.79,62.8,37300.0,47.0726,47.0951,47.0726,47.0801,37300.0
2014-12-26 11:35:00,62.81,62.81,62.76,62.77,43300.0,47.0876,47.0876,47.0501,47.0576,43300.0
2014-12-26 11:40:00,62.76,62.78,62.75,62.77,24900.0,47.0501,47.0651,47.0426,47.0576,24900.0
2014-12-26 11:45:00,62.77,62.79,62.75,62.77,59600.0,47.0576,47.0726,47.0426,47.0576,59600.0
2014-12-26 11:50:00,62.77,62.78,62.75,62.76,70900.0,47.0576,47.0651,47.0426,47.0501,70900.0
2014-12-26 11:55:00,62.76,62.76,62.73,62.75,25800.0,47.0501,47.0501,47.0276,47.0426,25800.0
2014-12-26 12:00:00,62.75,62.75,62.72,62.73,16100.0,47.0426,47.0426,47.0201,47.0276,16100.0
2014-12-26 12:05:00,62.73,62.73,62.7,62.72,39300.0,47.0276,47.0276,47.0052,47.0201,39300.0
2014-12-26 12:10:00,62.71,62.72,62.66,62.72,30700.0,47.0126,47.0201,46.9752,47.0201,30700.0
2014-12-26 12:15:00,62.72,62.72,62.7,62.71,25100.0,47.0201,47.0201,47.0052,47.0126,25100.0
2014-12-26 12:20:00,62.71,62.75,62.68,62.72,99700.0,47.0126,47.0426,46.9902,47.0201,99700.0
2014-12-26 12:25:00,62.73,62.74,62.69,62.69,26700.0,47.0276,47.0351,46.9977,46.9977,26700.0
2014-12-26 12:30:00,62.69,62.73,62.68,62.73,22800.0,46.9977,47.0276,46.9902,47.0276,22800.0
2014-12-26 12:35:00,62.73,62.73,62.67,62.67,33400.0,47.0276,47.0276,46.9827,46.9827,33400.0
2014-12-26 12:40:00,62.67,62.68,62.62,62.63,63200.0,46.9827,46.9902,46.9452,46.9527,63200.0
2014-12-26 12:45:00,62.63,62.64,62.62,62.63,31500.0,46.9527,46.9602,46.9452,46.9527,31500.0
2014-12-26 12:50:00,62.62,62.65,62.61,62.65,45300.0,46.9452,46.9677,46.9377,46.9677,45300.0
2014-12-26 12:55:00,62.64,62.66,62.64,62.64,20800.0,46.9602,46.9752,46.9602,46.9602,20800.0
2014-12-26 13:00:00,62.65,62.68,62.64,62.67,31700.0,46.9677,46.9902,46.9602,46.9827,31700.0
2014-12-26 13:05:00,62.67,62.71,62.66,62.7,45900.0,46.9827,47.0126,46.9752,47.0052,45900.0
2014-12-26 13:10:00,62.7,62.7,62.65,62.66,31000.0,47.0052,47.0052,46.9677,46.9752,31000.0
2014-12-26 13:15:00,62.66,62.69,62.66,62.67,27800.0,46.9752,46.9977,46.9752,46.9827,27800.0
2014-12-26 13:20:00,62.67,62.71,62.66,62.7,26400.0,46.9827,47.0126,46.9752,47.0052,26400.0
2014-12-26 13:25:00,62.7,62.7,62.67,62.69,31400.0,47.0052,47.0052,46.9827,46.9977,31400.0
2014-12-26 13:30:00,62.69,62.72,62.66,62.7,58300.0,46.9977,47.0201,46.9752,47.0052,58300.0
2014-12-26 13:35:00,62.71,62.74,62.7,62.73,48400.0,47.0126,47.0351,47.0052,47.0276,48400.0
2014-12-26 13:40:00,62.73,62.77,62.73,62.77,68400.0,47.0276,47.0576,47.0276,47.0576,68400.0
2014-12-26 13:45:00,62.77,62.77,62.74,62.76,46600.0,47.0576,47.0576,47.0351,47.0501,46600.0
2014-12-26 13:50:00,62.76,62.8,62.76,62.8,46100.0,47.0501,47.0801,47.0501,47.0801,46100.0
2014-12-26 13:55:00,62.8,62.81,62.78,62.78,43700.0,47.0801,47.0876,47.0651,47.0651,43700.0
2014-12-26 14:00:00,62.79,62.82,62.77,62.79,47700.0,47.0726,47.0951,47.0576,47.0726,47700.0
2014-12-26 14:05:00,62.78,62.82,62.77,62.79,31900.0,47.0651,47.0951,47.0576,47.0726,31900.0
2014-12-26 14:10:00,62.79,62.8,62.74,62.74,23000.0,47.0726,47.0801,47.0351,47.0351,23000.0
2014-12-26 14:15:00,62.74,62.75,62.73,62.74,23500.0,47.0351,47.0426,47.0276,47.0351,23500.0
2014-12-26 14:20:00,62.74,62.74,62.71,62.72,42800.0,47.0351,47.0351,47.0126,47.0201,42800.0
2014-12-26 14:25:00,62.72,62.74,62.72,62.72,54700.0,47.0201,47.0351,47.0201,47.0201,54700.0
2014-12-26 14:30:00,62.72,62.77,62.71,62.76,57900.0,47.0201,47.0576,47.0126,47.0501,57900.0
2014-12-26 14:35:00,62.76,62.78,62.74,62.75,41000.0,47.0501,47.0651,47.0351,47.0426,41000.0
2014-12-26 14:40:00,62.76,62.78,62.75,62.77,36400.0,47.0501,47.0651,47.0426,47.0576,36400.0
2014-12-26 14:45:00,62.76,62.77,62.74,62.74,67400.0,47.0501,47.0576,47.0351,47.0351,67400.0
2014-12-26 14:50:00,62.74,62.79,62.74,62.77,38100.0,47.0351,47.0726,47.0351,47.0576,38100.0
2014-12-26 14:55:00,62.77,62.79,62.76,62.79,46700.0,47.0576,47.0726,47.0501,47.0726,46700.0
2014-12-26 15:00:00,62.78,62.8,62.76,62.78,20400.0,47.0651,47.0801,47.0501,47.0651,20400.0
2014-12-26 15:05:00,62.78,62.79,62.76,62.79,37300.0,47.0651,47.0726,47.0501,47.0726,37300.0
2014-12-26 15:10:00,62.79,62.79,62.76,62.76,62200.0,47.0726,47.0726,47.0501,47.0501,62200.0
2014-12-26 15:15:00,62.76,62.78,62.76,62.78,39000.0,47.0501,47.0651,47.0501,47.0651,39000.0
2014-12-26 15:20:00,62.78,62.78,62.75,62.75,46200.0,47.0651,47.0651,47.0426,47.0426,46200.0
2014-12-26 15:25:00,62.76,62.77,62.73,62.74,80400.0,47.0501,47.0576,47.0276,47.0351,80400.0
2014-12-26 15:30:00,62.74,62.74,62.69,62.69,82500.0,47.0351,47.0351,46.9977,46.9977,82500.0
2014-12-26 15:35:00,62.69,62.71,62.67,62.67,56700.0,46.9977,47.0126,46.9827,46.9827,56700.0
2014-12-26 15:40:00,62.68,62.71,62.64,62.65,121300.0,46.9902,47.0126,46.9602,46.9677,121300.0
2014-12-26 15:45:00,62.65,62.68,62.63,62.64,134300.0,46.9677,46.9902,46.9527,46.9602,134300.0
2014-12-26 15:50:00,62.64,62.65,62.61,62.62,138800.0,46.9602,46.9677,46.9377,46.9452,138800.0
2014-12-26 15:55:00,62.62,62.63,62.52,62.56,436700.0,46.9452,46.9527,46.8702,46.9002,436700.0
2014-12-29 09:30:00,62.42,62.52,62.25,62.36,353800.0,46.7952,46.8702,46.6678,46.7503,353800.0
2014-12-29 09:35:00,62.37,62.57,62.32,62.53,205300.0,46.7578,46.9077,46.7203,46.8777,205300.0
2014-12-29 09:40:00,62.53,62.65,62.47,62.64,187600.0,46.8777,46.9677,46.8327,46.9602,187600.0
2014-12-29 09:45:00,62.64,62.79,62.62,62.76,163600.0,46.9602,47.0726,46.9452,47.0501,163600.0
2014-12-29 09:50:00,62.77,62.88,62.75,62.88,150400.0,47.0576,47.1401,47.0426,47.1401,150400.0
2014-12-29 09:55:00,62.88,62.97,62.85,62.96,150000.0,47.1401,47.2076,47.1176,47.2001,150000.0
2014-12-29 10:00:00,62.96,63.07,62.93,63.07,233800.0,47.2001,47.2825,47.1776,47.2825,233800.0
2014-12-29 10:05:00,63.07,63.17,63.06,63.15,181000.0,47.2825,47.3575,47.275,47.3425,181000.0
2014-12-29 10:10:00,63.15,63.17,63.13,63.15,153400.0,47.3425,47.3575,47.3275,47.3425,153400.0
2014-12-29 10:15:00,63.15,63.19,63.1,63.18,178900.0,47.3425,47.3725,47.305,47.365,178900.0
2014-12-29 10:20:00,63.18,63.18,63.11,63.17,138000.0,47.365,47.365,47.3125,47.3575,138000.0
2014-12-29 10:25:00,63.17,63.2,63.11,63.14,152800.0,47.3575,47.38,47.3125,47.335,152800.0
2014-12-29 10:30:00,63.14,63.26,63.14,63.2,181100.0,47.335,47.425,47.335,47.38,181100.0
2014-12-29 10:35:00,63.2,63.32,63.19,63.31,180900.0,47.38,47.47,47.3725,47.4625,180900.0
2014-12-29 10:40:00,63.32,63.34,63.21,63.21,95100.0,47.47,47.4849,47.3875,47.3875,95100.0
2014-12-29 10:45:00,63.2,63.26,63.18,63.22,84700.0,47.38,47.425,47.365,47.395,84700.0
2014-12-29 10:50:00,63.21,63.29,63.19,63.29,152100.0,47.3875,47.4475,47.3725,47.4475,152100.0
2014-12-29 10:55:00,63.29,63.31,63.23,63.26,86200.0,47.4475,47.4625,47.4025,47.425,86200.0
2014-12-29 11:00:00,63.26,63.27,63.2,63.26,87500.0,47.425,47.4325,47.38,47.425,87500.0
2014-12-29 11:05:00,63.25,63.26,63.21,63.24,71200.0,47.4175,47.425,47.3875,47.41,71200.0
2014-12-29 11:10:00,63.24,63.26,63.2,63.22,95100.0,47.41,47.425,47.38,47.395,95100.0
2014-12-29 11:15:00,63.21,63.25,63.16,63.16,137200.0,47.3875,47.4175,47.35,47.35,137200.0
2014-12-29 11:20:00,63.16,63.17,63.08,63.09,129700.0,47.35,47.3575,47.29,47.2975,129700.0
2014-12-29 11:25:00,63.09,63.1,62.96,63.0,198100.0,47.2975,47.305,47.2001,47.2301,198100.0
2014-12-29 11:30:00,63.0,63.07,63.0,63.01,102000.0,47.2301,47.2825,47.2301,47.2376,102000.0
2014-12-29 11:35:00,63.01,63.06,63.0,63.03,70400.0,47.2376,47.275,47.2301,47.2525,70400.0
2014-12-29 11:40:00,63.03,63.05,62.98,63.03,85800.0,47.2525,47.2675,47.2151,47.2525,85800.0
2014-12-29 11:45:00,63.03,63.04,62.98,63.0,45900.0,47.2525,47.26,47.2151,47.2301,45900.0
2014-12-29 11:50:00,63.01,63.02,62.95,62.99,101900.0,47.2376,47.245,47.1926,47.2226,101900.0
2014-12-29 11:55:00,62.98,63.01,62.93,63.0,93400.0,47.2151,47.2376,47.1776,47.2301,93400.0
2014-12-29 12:00:00,63.0,63.07,63.0,63.02,69800.0,47.2301,47.2825,47.2301,47.245,69800.0
2014-12-29 12:05:00,63.02,63.04,63.0,63.01,46500.0,47.245,47.26,47.2301,47.2376,46500.0
2014-12-29 12:10:00,63.01,63.06,62.99,62.99,44400.0,47.2376,47.275,47.2226,47.2226,44400.0
2014-12-29 12:15:00,63.0,63.01,62.92,62.97,56200.0,47.2301,47.2376,47.1701,47.2076,56200.0
2014-12-29 12:20:00,62.97,63.0,62.95,62.95,35100.0,47.2076,47.2301,47.1926,47.1926,35100.0
2014-12-29 12:25:00,62.96,62.97,62.94,62.94,42800.0,47.2001,47.2076,47.1851,47.1851,42800.0
2014-12-29 12:30:00,62.94,63.01,62.92,63.01,107400.0,47.1851,47.2376,47.1701,47.2376,107400.0
2014-12-29 12:35:00,63.01,63.14,63.0,63.12,130400.0,47.2376,47.335,47.2301,47.32,130400.0
2014-12-29 12:40:00,63.11,63.14,63.09,63.1,57400.0,47.3125,47.335,47.2975,47.305,57400.0
2014-12-29 12:45:00,63.11,63.14,63.1,63.13,47900.0,47.3125,47.335,47.305,47.3275,47900.0
2014-12-29 12:50:00,63.13,63.15,63.12,63.13,28500.0,47.3275,47.3425,47.32,47.3275,28500.0
2014-12-29 12:55:00,63.12,63.14,63.07,63.07,84000.0,47.32,47.335,47.2825,47.2825,84000.0
2014-12-29 13:00:00,63.07,63.1,63.05,63.1,53800.0,47.2825,47.305,47.2675,47.305,53800.0
2014-12-29 13:05:00,63.1,63.13,63.08,63.13,59000.0,47.305,47.3275,47.29,47.3275,59000.0
2014-12-29 13:10:00,63.13,63.15,63.12,63.12,48400.0,47.3275,47.3425,47.32,47.32,48400.0
2014-12-29 13:15:00,63.11,63.15,63.11,63.12,94700.0,47.3125,47.3425,47.3125,47.32,94700.0
2014-12-29 13:20:00,63.12,63.14,63.1,63.1,93100.0,47.32,47.335,47.305,47.305,93100.0
2014-12-29 13:25:00,63.11,63.14,63.1,63.13,30700.0,47.3125,47.335,47.305,47.3275,30700.0
2014-12-29 13:30:00,63.13,63.15,63.08,63.11,41800.0,47.3275,47.3425,47.29,47.3125,41800.0
2014-12-29 13:35:00,63.1,63.12,63.07,63.09,30300.0,47.305,47.32,47.2825,47.2975,30300.0
2014-12-29 13:40:00,63.1,63.1,63.06,63.06,30100.0,47.305,47.305,47.275,47.275,30100.0
2014-12-29 13:45:00,63.06,63.07,63.01,63.02,64900.0,47.275,47.2825,47.2376,47.245,64900.0
2014-12-29 13:50:00,63.03,63.03,62.99,63.0,62700.0,47.2525,47.2525,47.2226,47.2301,62700.0
2014-12-29 13:55:00,62.99,63.01,62.99,62.99,31500.0,47.2226,47.2376,47.2226,47.2226,31500.0
2014-12-29 14:00:00,63.0,63.01,62.98,63.01,48600.0,47.2301,47.2376,47.2151,47.2376,48600.0
2014-12-29 14:05:00,63.01,63.04,63.0,63.02,31000.0,47.2376,47.26,47.2301,47.245,31000.0
2014-12-29 14:10:00,63.02,63.03,63.0,63.02,46700.0,47.245,47.2525,47.2301,47.245,46700.0
2014-12-29 14:15:00,63.01,63.04,62.98,62.98,57100.0,47.2376,47.26,47.2151,47.2151,57100.0
2014-12-29 14:20:00,62.98,63.04,62.97,63.01,60000.0,47.2151,47.26,47.2076,47.2376,60000.0
2014-12-29 14:25:00,63.02,63.03,62.98,63.03,56800.0,47.245,47.2525,47.2151,47.2525,56800.0
2014-12-29 14:30:00,63.03,63.04,62.97,62.99,63500.0,47.2525,47.26,47.2076,47.2226,63500.0
2014-12-29 14:35:00,62.99,63.01,62.97,62.99,48000.0,47.2226,47.2376,47.2076,47.2226,48000.0
2014-12-29 14:40:00,63.0,63.01,62.99,63.01,33600.0,47.2301,47.2376,47.2226,47.2376,33600.0
2014-12-29 14:45:00,63.01,63.04,63.0,63.02,61000.0,47.2376,47.26,47.2301,47.245,61000.0
2014-12-29 14:50:00,63.01,63.07,63.0,63.06,79300.0,47.2376,47.2825,47.2301,47.275,79300.0
2014-12-29 14:55:00,63.07,63.09,63.03,63.06,45900.0,47.2825,47.2975,47.2525,47.275,45900.0
2014-12-29 15:00:00,63.06,63.1,63.04,63.09,48500.0,47.275,47.305,47.26,47.2975,48500.0
2014-12-29 15:05:00,63.09,63.09,63.05,63.06,70000.0,47.2975,47.2975,47.2675,47.275,70000.0
2014-12-29 15:10:00,63.06,63.07,63.02,63.03,98800.0,47.275,47.2825,47.245,47.2525,98800.0
2014-12-29 15:15:00,63.03,63.06,63.02,63.04,72500.0,47.2525,47.275,47.245,47.26,72500.0
2014-12-29 15:20:00,63.04,63.06,63.02,63.05,54500.0,47.26,47.275,47.245,47.2675,54500.0
2014-12-29 15:25:00,63.06,63.06,63.0,63.02,89600.0,47.275,47.275,47.2301,47.245,89600.0
2014-12-29 15:30:00,63.02,63.06,63.0,63.05,117400.0,47.245,47.275,47.2301,47.2675,117400.0
2014-12-29 15:35:00,63.05,63.06,63.01,63.02,92900.0,47.2675,47.275,47.2376,47.245,92900.0
2014-12-29 15:40:00,63.02,63.08,63.01,63.07,147500.0,47.245,47.29,47.2376,47.2825,147500.0
2014-12-29 15:45:00,63.07,63.1,63.06,63.08,212700.0,47.2825,47.305,47.275,47.29,212700.0
2014-12-29 15:50:00,63.08,63.1,63.06,63.06,252200.0,47.29,47.305,47.275,47.275,252200.0
2014-12-29 15:55:00,63.06,63.07,62.93,62.99,558100.0,47.275,47.2825,47.1776,47.2226,558100.0
2014-12-30 09:30:00,62.72,62.94,62.57,62.86,221900.0,47.0201,47.1851,46.9077,47.1251,221900.0
2014-12-30 09:35:00,62.86,62.92,62.78,62.79,108300.0,47.1251,47.1701,47.0651,47.0726,108300.0
2014-12-30 09:40:00,62.78,62.8,62.65,62.74,129000.0,47.0651,47.0801,46.9677,47.0351,129000.0
2014-12-30 09:45:00,62.74,62.75,62.66,62.68,162100.0,47.0351,47.0426,46.9752,46.9902,162100.0
2014-12-30 09:50:00,62.67,62.75,62.65,62.73,76200.0,46.9827,47.0426,46.9677,47.0276,76200.0
2014-12-30 09:55:00,62.72,62.75,62.67,62.72,89700.0,47.0201,47.0426,46.9827,47.0201,89700.0
2014-12-30 10:00:00,62.72,62.8,62.67,62.76,137300.0,47.0201,47.0801,46.9827,47.0501,137300.0
2014-12-30 10:05:00,62.77,62.77,62.65,62.71,82800.0,47.0576,47.0576,46.9677,47.0126,82800.0
2014-12-30 10:10:00,62.7,62.74,62.69,62.72,44600.0,47.0052,47.0351,46.9977,47.0201,44600.0
2014-12-30 10:15:00,62.72,62.86,62.71,62.86,78100.0,47.0201,47.1251,47.0126,47.1251,78100.0
2014-12-30 10:20:00,62.86,62.87,62.78,62.82,76000.0,47.1251,47.1326,47.0651,47.0951,76000.0
2014-12-30 10:25:00,62.82,62.84,62.77,62.78,39000.0,47.0951,47.1101,47.0576,47.0651,39000.0
2014-12-30 10:30:00,62.78,62.82,62.78,62.81,50500.0,47.0651,47.0951,47.0651,47.0876,50500.0
2014-12-30 10:35:00,62.81,62.82,62.78,62.8,68400.0,47.0876,47.0951,47.0651,47.0801,68400.0
2014-12-30 10:40:00,62.8,62.82,62.76,62.77,100500.0,47.0801,47.0951,47.0501,47.0576,100500.0
2014-12-30 10:45:00,62.77,62.84,62.76,62.82,68500.0,47.0576,47.1101,47.0501,47.0951,68500.0
2014-12-30 10:50:00,62.83,62.87,62.81,62.85,45500.0,47.1026,47.1326,47.0876,47.1176,45500.0
2014-12-30 10:55:00,62.84,62.89,62.82,62.89,90300.0,47.1101,47.1476,47.0951,47.1476,90300.0
2014-12-30 11:00:00,62.89,62.92,62.84,62.85,72400.0,47.1476,47.1701,47.1101,47.1176,72400.0
2014-12-30 11:05:00,62.84,62.9,62.84,62.88,40000.0,47.1101,47.1551,47.1101,47.1401,40000.0
2014-12-30 11:10:00,62.88,62.88,62.78,62.82,65400.0,47.1401,47.1401,47.0651,47.0951,65400.0
2014-12-30 11:15:00,62.82,62.87,62.81,62.86,52000.0,47.0951,47.1326,47.0876,47.1251,52000.0
2014-12-30 11:20:00,62.87,62.92,62.86,62.89,74900.0,47.1326,47.1701,47.1251,47.1476,74900.0
2014-12-30 11:25:00,62.89,62.92,62.87,62.88,50200.0,47.1476,47.1701,47.1326,47.1401,50200.0
2014-12-30 11:30:00,62.9,62.91,62.84,62.87,35600.0,47.1551,47.1626,47.1101,47.1326,35600.0
2014-12-30 11:35:00,62.87,62.91,62.86,62.89,38300.0,47.1326,47.1626,47.1251,47.1476,38300.0
2014-12-30 11:40:00,62.9,62.91,62.86,62.87,49900.0,47.1551,47.1626,47.1251,47.1326,49900.0
2014-12-30 11:45:00,62.87,62.93,62.86,62.92,61400.0,47.1326,47.1776,47.1251,47.1701,61400.0
2014-12-30 11:50:00,62.92,62.93,62.87,62.9,29200.0,47.1701,47.1776,47.1326,47.1551,29200.0
2014-12-30 11:55:00,62.9,62.94,62.89,62.94,35700.0,47.1551,47.1851,47.1476,47.1851,35700.0
2014-12-30 12:00:00,62.93,62.99,62.93,62.98,22000.0,47.1776,47.2226,47.1776,47.2151,22000.0
2014-12-30 12:05:00,62.99,63.0,62.97,62.98,35100.0,47.2226,47.2301,47.2076,47.2151,35100.0
2014-12-30 12:10:00,62.98,62.99,62.95,62.98,38200.0,47.2151,47.2226,47.1926,47.2151,38200.0
2014-12-30 12:15:00,62.98,62.99,62.95,62.96,56600.0,47.2151,47.2226,47.1926,47.2001,56600.0
2014-12-30 12:20:00,62.96,63.0,62.95,63.0,50000.0,47.2001,47.2301,47.1926,47.2301,50000.0
2014-12-30 12:25:00,63.0,63.0,62.98,63.0,38600.0,47.2301,47.2301,47.2151,47.2301,38600.0
2014-12-30 12:30:00,63.0,63.05,62.99,63.04,70000.0,47.2301,47.2675,47.2226,47.26,70000.0
2014-12-30 12:35:00,63.04,63.06,63.02,63.05,68400.0,47.26,47.275,47.245,47.2675,68400.0
2014-12-30 12:40:00,63.06,63.09,63.05,63.08,97100.0,47.275,47.2975,47.2675,47.29,97100.0
2014-12-30 12:45:00,63.07,63.11,63.06,63.1,71900.0,47.2825,47.3125,47.275,47.305,71900.0
2014-12-30 12:50:00,63.1,63.14,63.09,63.14,35500.0,47.305,47.335,47.2975,47.335,35500.0
2014-12-30 12:55:00,63.13,63.14,63.07,63.08,44500.0,47.3275,47.335,47.2825,47.29,44500.0
2014-12-30 13:00:00,63.06,63.1,63.05,63.07,27300.0,47.275,47.305,47.2675,47.2825,27300.0
2014-12-30 13:05:00,63.07,63.08,63.05,63.08,48800.0,47.2825,47.29,47.2675,47.29,48800.0
2014-12-30 13:10:00,63.08,63.13,63.06,63.11,52200.0,47.29,47.3275,47.275,47.3125,52200.0
2014-12-30 13:15:00,63.11,63.13,63.1,63.12,37000.0,47.3125,47.3275,47.305,47.32,37000.0
2014-12-30 13:20:00,63.11,63.14,63.1,63.14,36600.0,47.3125,47.335,47.305,47.335,36600.0
2014-12-30 13:25:00,63.13,63.15,63.09,63.15,160500.0,47.3275,47.3425,47.2975,47.3425,160500.0
2014-12-30 13:30:00,63.14,63.17,63.13,63.16,52300.0,47.335,47.3575,47.3275,47.35,52300.0
2014-12-30 13:35:00,63.16,63.19,63.15,63.17,124700.0,47.35,47.3725,47.3425,47.3575,124700.0
2014-12-30 13:40:00,63.17,63.18,63.1,63.13,234200.0,47.3575,47.365,47.305,47.3275,234200.0
2014-12-30 13:45:00,63.13,63.21,63.12,63.18,99100.0,47.3275,47.3875,47.32,47.365,99100.0
2014-12-30 13:50:00,63.19,63.19,63.14,63.15,38700.0,47.3725,47.3725,47.335,47.3425,38700.0
2014-12-30 13:55:00,63.15,63.17,63.1,63.1,78900.0,47.3425,47.3575,47.305,47.305,78900.0
2014-12-30 14:00:00,63.1,63.14,63.08,63.14,43500.0,47.305,47.335,47.29,47.335,43500.0
2014-12-30 14:05:00,63.14,63.15,63.12,63.13,36400.0,47.335,47.3425,47.32,47.3275,36400.0
2014-12-30 14:10:00,63.12,63.15,63.09,63.14,109200.0,47.32,47.3425,47.2975,47.335,109200.0
2014-12-30 14:15:00,63.14,63.16,63.12,63.15,51700.0,47.335,47.35,47.32,47.3425,51700.0
2014-12-30 14:20:00,63.15,63.18,63.09,63.1,85000.0,47.3425,47.365,47.2975,47.305,85000.0
2014-12-30 14:25:00,63.1,63.11,63.07,63.1,49100.0,47.305,47.3125,47.2825,47.305,49100.0
2014-12-30 14:30:00,63.11,63.15,63.09,63.14,153700.0,47.3125,47.3425,47.2975,47.335,153700.0
2014-12-30 14:35:00,63.13,63.2,63.13,63.17,95300.0,47.3275,47.38,47.3275,47.3575,95300.0
2014-12-30 14:40:00,63.17,63.19,63.15,63.17,49800.0,47.3575,47.3725,47.3425,47.3575,49800.0
2014-12-30 14:45:00,63.17,63.19,63.15,63.16,88400.0,47.3575,47.3725,47.3425,47.35,88400.0
2014-12-30 14:50:00,63.15,63.18,63.14,63.15,67300.0,47.3425,47.365,47.335,47.3425,67300.0
2014-12-30 14:55:00,63.15,63.19,63.12,63.14,113000.0,47.3425,47.3725,47.32,47.335,113000.0
2014-12-30 15:00:00,63.15,63.17,63.13,63.17,66100.0,47.3425,47.3575,47.3275,47.3575,66100.0
2014-12-30 15:05:00,63.17,63.19,63.15,63.16,62500.0,47.3575,47.3725,47.3425,47.35,62500.0
2014-12-30 15:10:00,63.16,63.19,63.15,63.19,59700.0,47.35,47.3725,47.3425,47.3725,59700.0
2014-12-30 15:15:00,63.19,63.2,63.16,63.2,68100.0,47.3725,47.38,47.35,47.38,68100.0
2014-12-30 15:20:00,63.2,63.23,63.2,63.23,60600.0,47.38,47.4025,47.38,47.4025,60600.0
2014-12-30 15:25:00,63.22,63.23,63.2,63.22,85700.0,47.395,47.4025,47.38,47.395,85700.0
2014-12-30 15:30:00,63.22,63.27,63.2,63.26,150700.0,47.395,47.4325,47.38,47.425,150700.0
2014-12-30 15:35:00,63.26,63.28,63.25,63.26,89200.0,47.425,47.44,47.4175,47.425,89200.0
2014-12-30 15:40:00,63.25,63.26,63.16,63.19,215700.0,47.4175,47.425,47.35,47.3725,215700.0
2014-12-30 15:45:00,63.2,63.2,63.14,63.18,114400.0,47.38,47.38,47.335,47.365,114400.0
2014-12-30 15:50:00,63.19,63.19,63.15,63.19,136700.0,47.3725,47.3725,47.3425,47.3725,136700.0
2014-12-30 15:55:00,63.19,63.2,63.14,63.15,294600.0,47.3725,47.38,47.335,47.3425,294600.0
2014-12-31 09:30:00,63.3,63.49,63.27,63.41,244400.0,47.455,47.5974,47.4325,47.5374,244400.0
2014-12-31 09:35:00,63.4,63.43,63.3,63.33,128800.0,47.5299,47.5524,47.455,47.4775,128800.0
2014-12-31 09:40:00,63.33,63.33,63.17,63.21,126500.0,47.4775,47.4775,47.3575,47.3875,126500.0
2014-12-31 09:45:00,63.21,63.24,63.2,63.23,106300.0,47.3875,47.41,47.38,47.4025,106300.0
2014-12-31 09:50:00,63.24,63.29,63.19,63.25,206600.0,47.41,47.4475,47.3725,47.4175,206600.0
2014-12-31 09:55:00,63.25,63.3,63.21,63.25,71900.0,47.4175,47.455,47.3875,47.4175,71900.0
2014-12-31 10:00:00,63.25,63.3,63.19,63.23,123600.0,47.4175,47.455,47.3725,47.4025,123600.0
2014-12-31 10:05:00,63.23,63.33,63.22,63.3,77600.0,47.4025,47.4775,47.395,47.455,77600.0
2014-12-31 10:10:00,63.3,63.33,63.26,63.3,87000.0,47.455,47.4775,47.425,47.455,87000.0
2014-12-31 10:15:00,63.3,63.31,63.23,63.28,58400.0,47.455,47.4625,47.4025,47.44,58400.0
2014-12-31 10:20:00,63.27,63.36,63.27,63.33,62600.0,47.4325,47.4999,47.4325,47.4775,62600.0
2014-12-31 10:25:00,63.33,63.35,63.27,63.28,45500.0,47.4775,47.4924,47.4325,47.44,45500.0
2014-12-31 10:30:00,63.27,63.28,63.24,63.25,57800.0,47.4325,47.44,47.41,47.4175,57800.0
2014-12-31 10:35:00,63.25,63.26,63.23,63.25,97500.0,47.4175,47.425,47.4025,47.4175,97500.0
2014-12-31 10:40:00,63.25,63.31,63.24,63.26,139400.0,47.4175,47.4625,47.41,47.425,139400.0
2014-12-31 10:45:00,63.26,63.27,63.23,63.26,82300.0,47.425,47.4325,47.4025,47.425,82300.0
2014-12-31 10:50:00,63.27,63.36,63.25,63.35,112900.0,47.4325,47.4999,47.4175,47.4924,112900.0
2014-12-31 10:55:00,63.36,63.37,63.32,63.33,107400.0,47.4999,47.5074,47.47,47.4775,107400.0
2014-12-31 11:00:00,63.33,63.34,63.24,63.25,54400.0,47.4775,47.4849,47.41,47.4175,54400.0
2014-12-31 11:05:00,63.25,63.27,63.23,63.23,91300.0,47.4175,47.4325,47.4025,47.4025,91300.0
2014-12-31 11:10:00,63.24,63.24,63.21,63.22,76700.0,47.41,47.41,47.3875,47.395,76700.0
2014-12-31 11:15:00,63.23,63.26,63.22,63.26,72700.0,47.4025,47.425,47.395,47.425,72700.0
2014-12-31 11:20:00,63.25,63.28,63.25,63.25,68400.0,47.4175,47.44,47.4175,47.4175,68400.0
2014-12-31 11:25:00,63.25,63.25,63.21,63.21,49800.0,47.4175,47.4175,47.3875,47.3875,49800.0
2014-12-31 11:30:00,63.21,63.24,63.21,63.23,37100.0,47.3875,47.41,47.3875,47.4025,37100.0
2014-12-31 11:35:00,63.22,63.22,63.19,63.19,55200.0,47.395,47.395,47.3725,47.3725,55200.0
2014-12-31 11:40:00,63.19,63.22,63.19,63.21,54700.0,47.3725,47.395,47.3725,47.3875,54700.0
2014-12-31 11:45:00,63.2,63.21,63.16,63.16,63200.0,47.38,47.3875,47.35,47.35,63200.0
2014-12-31 11:50:00,63.17,63.18,63.15,63.18,45900.0,47.3575,47.365,47.3425,47.365,45900.0
2014-12-31 11:55:00,63.19,63.22,63.17,63.2,105800.0,47.3725,47.395,47.3575,47.38,105800.0
2014-12-31 12:00:00,63.2,63.21,63.09,63.1,102400.0,47.38,47.3875,47.2975,47.305,102400.0
2014-12-31 12:05:00,63.1,63.22,63.08,63.2,158400.0,47.305,47.395,47.29,47.38,158400.0
2014-12-31 12:10:00,63.18,63.2,63.15,63.17,56200.0,47.365,47.38,47.3425,47.3575,56200.0
2014-12-31 12:15:00,63.18,63.18,63.13,63.13,41900.0,47.365,47.365,47.3275,47.3275,41900.0
2014-12-31 12:20:00,63.12,63.14,63.07,63.08,53900.0,47.32,47.335,47.2825,47.29,53900.0
2014-12-31 12:25:00,63.09,63.1,62.95,63.03,168000.0,47.2975,47.305,47.1926,47.2525,168000.0
2014-12-31 12:30:00,63.03,63.11,63.01,63.01,111700.0,47.2525,47.3125,47.2376,47.2376,111700.0
2014-12-31 12:35:00,63.0,63.08,63.0,63.01,95600.0,47.2301,47.29,47.2301,47.2376,95600.0
2014-12-31 12:40:00,63.0,63.05,62.97,63.0,73300.0,47.2301,47.2675,47.2076,47.2301,73300.0
2014-12-31 12:45:00,63.01,63.04,63.0,63.02,54200.0,47.2376,47.26,47.2301,47.245,54200.0
2014-12-31 12:50:00,63.02,63.03,62.97,63.02,64200.0,47.245,47.2525,47.2076,47.245,64200.0
2014-12-31 12:55:00,63.03,63.05,63.0,63.05,59700.0,47.2525,47.2675,47.2301,47.2675,59700.0
2014-12-31 13:00:00,63.05,63.2,63.04,63.19,87000.0,47.2675,47.38,47.26,47.3725,87000.0
2014-12-31 13:05:00,63.19,63.19,63.15,63.17,48000.0,47.3725,47.3725,47.3425,47.3575,48000.0
2014-12-31 13:10:00,63.16,63.19,63.15,63.16,94600.0,47.35,47.3725,47.3425,47.35,94600.0
2014-12-31 13:15:00,63.16,63.17,63.14,63.15,45600.0,47.35,47.3575,47.335,47.3425,45600.0
2014-12-31 13:20:00,63.15,63.18,63.14,63.17,44800.0,47.3425,47.365,47.335,47.3575,44800.0
2014-12-31 13:25:00,63.18,63.22,63.17,63.21,47600.0,47.365,47.395,47.3575,47.3875,47600.0
2014-12-31 13:30:00,63.22,63.26,63.22,63.23,90600.0,47.395,47.425,47.395,47.4025,90600.0
2014-12-31 13:35:00,63.23,63.24,63.2,63.21,52700.0,47.4025,47.41,47.38,47.3875,52700.0
2014-12-31 13:40:00,63.22,63.22,63.16,63.18,272400.0,47.395,47.395,47.35,47.365,272400.0
2014-12-31 13:45:00,63.18,63.19,63.13,63.13,77400.0,47.365,47.3725,47.3275,47.3275,77400.0
2014-12-31 13:50:00,63.13,63.15,63.09,63.09,67100.0,47.3275,47.3425,47.2975,47.2975,67100.0
2014-12-31 13:55:00,63.11,63.11,62.97,63.08,144400.0,47.3125,47.3125,47.2076,47.29,144400.0
2014-12-31 14:00:00,63.09,63.1,63.01,63.03,56500.0,47.2975,47.305,47.2376,47.2525,56500.0
2014-12-31 14:05:00,63.04,63.04,62.91,62.93,199000.0,47.26,47.26,47.1626,47.1776,199000.0
2014-12-31 14:10:00,62.93,62.94,62.79,62.84,252300.0,47.1776,47.1851,47.0726,47.1101,252300.0
2014-12-31 14:15:00,62.84,62.85,62.71,62.8,120200.0,47.1101,47.1176,47.0126,47.0801,120200.0
2014-12-31 14:20:00,62.79,62.84,62.73,62.82,141600.0,47.0726,47.1101,47.0276,47.0951,141600.0
2014-12-31 14:25:00,62.83,62.88,62.82,62.84,116800.0,47.1026,47.1401,47.0951,47.1101,116800.0
2014-12-31 14:30:00,62.84,62.9,62.84,62.9,160100.0,47.1101,47.1551,47.1101,47.1551,160100.0
2014-12-31 14:35:00,62.88,62.89,62.75,62.76,98600.0,47.1401,47.1476,47.0426,47.0501,98600.0
2014-12-31 14:40:00,62.76,62.81,62.69,62.8,166400.0,47.0501,47.0876,46.9977,47.0801,166400.0
2014-12-31 14:45:00,62.8,62.83,62.78,62.81,126900.0,47.0801,47.1026,47.0651,47.0876,126900.0
2014-12-31 14:50:00,62.81,62.88,62.8,62.84,105200.0,47.0876,47.1401,47.0801,47.1101,105200.0
2014-12-31 14:55:00,62.85,62.87,62.79,62.81,95100.0,47.1176,47.1326,47.0726,47.0876,95100.0
2014-12-31 15:00:00,62.81,62.82,62.79,62.81,132800.0,47.0876,47.0951,47.0726,47.0876,132800.0
2014-12-31 15:05:00,62.82,62.9,62.81,62.9,145700.0,47.0951,47.1551,47.0876,47.1551,145700.0
2014-12-31 15:10:00,62.89,62.94,62.84,62.94,141900.0,47.1476,47.1851,47.1101,47.1851,141900.0
2014-12-31 15:15:00,62.94,63.01,62.92,63.0,130100.0,47.1851,47.2376,47.1701,47.2301,130100.0
2014-12-31 15:20:00,62.99,63.03,62.97,63.0,96900.0,47.2226,47.2525,47.2076,47.2301,96900.0
2014-12-31 15:25:00,63.01,63.01,62.93,62.97,89600.0,47.2376,47.2376,47.1776,47.2076,89600.0
2014-12-31 15:30:00,62.97,62.98,62.82,62.84,138900.0,47.2076,47.2151,47.0951,47.1101,138900.0
2014-12-31 15:35:00,62.83,62.9,62.81,62.81,185500.0,47.1026,47.1551,47.0876,47.0876,185500.0
2014-12-31 15:40:00,62.81,62.82,62.75,62.79,283100.0,47.0876,47.0951,47.0426,47.0726,283100.0
2014-12-31 15:45:00,62.8,62.8,62.67,62.68,389000.0,47.0801,47.0801,46.9827,46.9902,389000.0
2014-12-31 15:50:00,62.68,62.7,62.61,62.7,433000.0,46.9902,47.0052,46.9377,47.0052,433000.0
2014-12-31 15:55:00,62.69,62.79,62.59,62.6,1088400.0,46.9977,47.0726,46.9227,46.9302,1088400.0
2015-01-02 09:30:00,62.62,62.87,62.55,62.67,354600.0,47.2457,47.4343,47.1929,47.2834,354600.0
2015-01-02 09:35:00,62.68,62.88,62.68,62.86,164100.0,47.2909,47.4418,47.2909,47.4267,164100.0
2015-01-02 09:40:00,62.86,62.96,62.85,62.91,401100.0,47.4267,47.5022,47.4192,47.4645,401100.0
2015-01-02 09:45:00,62.91,62.92,62.63,62.72,238900.0,47.4645,47.472,47.2532,47.3211,238900.0
2015-01-02 09:50:00,62.73,62.79,62.68,62.72,172100.0,47.3287,47.3739,47.2909,47.3211,172100.0
2015-01-02 09:55:00,62.72,62.84,62.7,62.84,148400.0,47.3211,47.4117,47.306,47.4117,148400.0
2015-01-02 10:00:00,62.83,62.84,62.61,62.78,198600.0,47.4041,47.4117,47.2381,47.3664,198600.0
2015-01-02 10:05:00,62.79,62.8,62.66,62.67,136800.0,47.3739,47.3815,47.2759,47.2834,136800.0
2015-01-02 10:10:00,62.68,62.85,62.68,62.78,118100.0,47.2909,47.4192,47.2909,47.3664,118100.0
2015-01-02 10:15:00,62.79,62.79,62.52,62.52,152400.0,47.3739,47.3739,47.1702,47.1702,152400.0
2015-01-02 10:20:00,62.53,62.61,62.51,62.54,170300.0,47.1778,47.2381,47.1627,47.1853,170300.0
2015-01-02 10:25:00,62.54,62.71,62.52,62.69,255200.0,47.1853,47.3136,47.1702,47.2985,255200.0
2015-01-02 10:30:00,62.68,62.73,62.62,62.66,139000.0,47.2909,47.3287,47.2457,47.2759,139000.0
2015-01-02 10:35:00,62.65,62.67,62.47,62.48,127000.0,47.2683,47.2834,47.1325,47.14,127000.0
2015-01-02 10:40:00,62.47,62.53,62.38,62.43,178100.0,47.1325,47.1778,47.0646,47.1023,178100.0
2015-01-02 10:45:00,62.42,62.46,62.39,62.43,136200.0,47.0948,47.125,47.0721,47.1023,136200.0
2015-01-02 10:50:00,62.43,62.45,62.39,62.44,89500.0,47.1023,47.1174,47.0721,47.1099,89500.0
2015-01-02 10:55:00,62.43,62.55,62.42,62.44,159000.0,47.1023,47.1929,47.0948,47.1099,159000.0
2015-01-02 11:00:00,62.45,62.46,62.35,62.36,135500.0,47.1174,47.125,47.042,47.0495,135500.0
2015-01-02 11:05:00,62.36,62.44,62.34,62.41,178800.0,47.0495,47.1099,47.0344,47.0872,178800.0
2015-01-02 11:10:00,62.41,62.41,62.2,62.23,190000.0,47.0872,47.0872,46.9288,46.9514,190000.0
2015-01-02 11:15:00,62.24,62.31,62.24,62.3,123300.0,46.959,47.0118,46.959,47.0042,123300.0
2015-01-02 11:20:00,62.3,62.37,62.23,62.34,119400.0,47.0042,47.0571,46.9514,47.0344,119400.0
2015-01-02 11:25:00,62.35,62.47,62.35,62.46,138300.0,47.042,47.1325,47.042,47.125,138300.0
2015-01-02 11:30:00,62.45,62.55,62.45,62.5,111700.0,47.1174,47.1929,47.1174,47.1551,111700.0
2015-01-02 11:35:00,62.5,62.53,62.39,62.4,68700.0,47.1551,47.1778,47.0721,47.0797,68700.0
2015-01-02 11:40:00,62.4,62.4,62.27,62.29,136200.0,47.0797,47.0797,46.9816,46.9967,136200.0
2015-01-02 11:45:00,62.28,62.31,62.23,62.24,109000.0,46.9891,47.0118,46.9514,46.959,109000.0
2015-01-02 11:50:00,62.24,62.32,62.19,62.29,86900.0,46.959,47.0193,46.9212,46.9967,86900.0
2015-01-02 11:55:00,62.3,62.34,62.27,62.29,51900.0,47.0042,47.0344,46.9816,46.9967,51900.0
2015-01-02 12:00:00,62.3,62.38,62.28,62.34,76700.0,47.0042,47.0646,46.9891,47.0344,76700.0
2015-01-02 12:05:00,62.34,62.44,62.32,62.41,68900.0,47.0344,47.1099,47.0193,47.0872,68900.0
2015-01-02 12:10:00,62.42,62.45,62.35,62.36,78400.0,47.0948,47.1174,47.042,47.0495,78400.0
2015-01-02 12:15:00,62.37,62.41,62.33,62.4,66000.0,47.0571,47.0872,47.0269,47.0797,66000.0
2015-01-02 12:20:00,62.4,62.41,62.37,62.41,44000.0,47.0797,47.0872,47.0571,47.0872,44000.0
2015-01-02 12:25:00,62.4,62.46,62.34,62.37,51900.0,47.0797,47.125,47.0344,47.0571,51900.0
2015-01-02 12:30:00,62.38,62.4,62.34,62.35,43400.0,47.0646,47.0797,47.0344,47.042,43400.0
2015-01-02 12:35:00,62.35,62.39,62.3,62.36,61400.0,47.042,47.0721,47.0042,47.0495,61400.0
2015-01-02 12:40:00,62.37,62.39,62.27,62.28,67400.0,47.0571,47.0721,46.9816,46.9891,67400.0
2015-01-02 12:45:00,62.27,62.29,62.15,62.17,100700.0,46.9816,46.9967,46.8911,46.9062,100700.0
2015-01-02 12:50:00,62.17,62.25,62.16,62.23,40900.0,46.9062,46.9665,46.8986,46.9514,40900.0
2015-01-02 12:55:00,62.23,62.23,62.12,62.13,85800.0,46.9514,46.9514,46.8684,46.876,85800.0
2015-01-02 13:00:00,62.13,62.28,62.12,62.28,75300.0,46.876,46.9891,46.8684,46.9891,75300.0
2015-01-02 13:05:00,62.27,62.35,62.27,62.33,86700.0,46.9816,47.042,46.9816,47.0269,86700.0
2015-01-02 13:10:00,62.33,62.37,62.32,62.32,66600.0,47.0269,47.0571,47.0193,47.0193,66600.0
2015-01-02 13:15:00,62.31,62.31,62.24,62.24,45300.0,47.0118,47.0118,46.959,46.959,45300.0
2015-01-02 13:20:00,62.24,62.32,62.23,62.32,37300.0,46.959,47.0193,46.9514,47.0193,37300.0
2015-01-02 13:25:00,62.31,62.31,62.14,62.16,54600.0,47.0118,47.0118,46.8835,46.8986,54600.0
2015-01-02 13:30:00,62.16,62.2,62.08,62.15,100800.0,46.8986,46.9288,46.8383,46.8911,100800.0
2015-01-02 13:35:00,62.15,62.2,62.11,62.16,61100.0,46.8911,46.9288,46.8609,46.8986,61100.0
2015-01-02 13:40:00,62.16,62.18,62.12,62.14,66400.0,46.8986,46.9137,46.8684,46.8835,66400.0
2015-01-02 13:45:00,62.13,62.16,62.12,62.13,68600.0,46.876,46.8986,46.8684,46.876,68600.0
2015-01-02 13:50:00,62.12,62.24,62.09,62.2,141000.0,46.8684,46.959,46.8458,46.9288,141000.0
2015-01-02 13:55:00,62.2,62.21,62.11,62.12,45300.0,46.9288,46.9363,46.8609,46.8684,45300.0
2015-01-02 14:00:00,62.12,62.15,62.1,62.11,116500.0,46.8684,46.8911,46.8533,46.8609,116500.0
2015-01-02 14:05:00,62.1,62.21,62.07,62.17,125400.0,46.8533,46.9363,46.8307,46.9062,125400.0
2015-01-02 14:10:00,62.18,62.22,62.15,62.18,211400.0,46.9137,46.9439,46.8911,46.9137,211400.0
2015-01-02 14:15:00,62.18,62.18,62.1,62.13,57500.0,46.9137,46.9137,46.8533,46.876,57500.0
2015-01-02 14:20:00,62.13,62.23,62.13,62.23,120700.0,46.876,46.9514,46.876,46.9514,120700.0
2015-01-02 14:25:00,62.23,62.31,62.22,62.25,124300.0,46.9514,47.0118,46.9439,46.9665,124300.0
2015-01-02 14:30:00,62.26,62.26,62.18,62.18,86200.0,46.9741,46.9741,46.9137,46.9137,86200.0
2015-01-02 14:35:00,62.18,62.33,62.18,62.32,85600.0,46.9137,47.0269,46.9137,47.0193,85600.0
2015-01-02 14:40:00,62.31,62.43,62.31,62.4,123100.0,47.0118,47.1023,47.0118,47.0797,123100.0
2015-01-02 14:45:00,62.41,62.52,62.41,62.49,137400.0,47.0872,47.1702,47.0872,47.1476,137400.0
2015-01-02 14:50:00,62.49,62.51,62.46,62.5,65700.0,47.1476,47.1627,47.125,47.1551,65700.0
2015-01-02 14:55:00,62.51,62.51,62.41,62.42,44800.0,47.1627,47.1627,47.0872,47.0948,44800.0
2015-01-02 15:00:00,62.43,62.44,62.36,62.36,57000.0,47.1023,47.1099,47.0495,47.0495,57000.0
2015-01-02 15:05:00,62.36,62.42,62.34,62.39,53700.0,47.0495,47.0948,47.0344,47.0721,53700.0
2015-01-02 15:10:00,62.39,62.4,62.22,62.27,120000.0,47.0721,47.0797,46.9439,46.9816,120000.0
2015-01-02 15:15:00,62.27,62.35,62.26,62.31,94700.0,46.9816,47.042,46.9741,47.0118,94700.0
2015-01-02 15:20:00,62.31,62.42,62.3,62.41,66000.0,47.0118,47.0948,47.0042,47.0872,66000.0
2015-01-02 15:25:00,62.41,62.47,62.4,62.44,136200.0,47.0872,47.1325,47.0797,47.1099,136200.0
2015-01-02 15:30:00,62.44,62.51,62.43,62.49,153800.0,47.1099,47.1627,47.1023,47.1476,153800.0
2015-01-02 15:35:00,62.48,62.56,62.45,62.52,122600.0,47.14,47.2004,47.1174,47.1702,122600.0
2015-01-02 15:40:00,62.51,62.64,62.51,62.57,192000.0,47.1627,47.2608,47.1627,47.2079,192000.0
2015-01-02 15:45:00,62.57,62.66,62.57,62.63,206900.0,47.2079,47.2759,47.2079,47.2532,206900.0
2015-01-02 15:50:00,62.63,62.66,62.57,62.58,303800.0,47.2532,47.2759,47.2079,47.2155,303800.0
2015-01-02 15:55:00,62.59,62.63,62.5,62.5,426200.0,47.223,47.2532,47.1551,47.1551,426200.0
2015-01-05 09:30:00,62.06,62.28,61.93,62.25,356500.0,46.8232,46.9891,46.7251,46.9665,356500.0
2015-01-05 09:35:00,62.22,62.23,61.81,61.87,394100.0,46.9439,46.9514,46.6345,46.6798,394100.0
2015-01-05 09:40:00,61.87,61.94,61.78,61.87,1635200.0,46.6798,46.7326,46.6119,46.6798,1635200.0
2015-01-05 09:45:00,61.88,61.88,61.53,61.57,289000.0,46.6874,46.6874,46.4233,46.4535,289000.0
2015-01-05 09:50:00,61.57,61.62,61.48,61.5,240000.0,46.4535,46.4912,46.3856,46.4007,240000.0
2015-01-05 09:55:00,61.5,61.56,61.38,61.39,200600.0,46.4007,46.4459,46.3101,46.3177,200600.0
2015-01-05 10:00:00,61.38,61.54,61.3,61.54,174700.0,46.3101,46.4308,46.2498,46.4308,174700.0
2015-01-05 10:05:00,61.54,61.6,61.48,61.58,231700.0,46.4308,46.4761,46.3856,46.461,231700.0
2015-01-05 10:10:00,61.58,61.6,61.5,61.58,179400.0,46.461,46.4761,46.4007,46.461,179400.0
2015-01-05 10:15:00,61.58,61.59,61.48,61.5,131200.0,46.461,46.4686,46.3856,46.4007,131200.0
2015-01-05 10:20:00,61.51,61.59,61.5,61.55,141300.0,46.4082,46.4686,46.4007,46.4384,141300.0
2015-01-05 10:25:00,61.56,61.59,61.45,61.45,155400.0,46.4459,46.4686,46.3629,46.3629,155400.0
2015-01-05 10:30:00,61.45,61.45,61.27,61.29,132200.0,46.3629,46.3629,46.2271,46.2422,132200.0
2015-01-05 10:35:00,61.29,61.32,61.16,61.25,142800.0,46.2422,46.2648,46.1441,46.212,142800.0
2015-01-05 10:40:00,61.25,61.28,61.16,61.16,177300.0,46.212,46.2347,46.1441,46.1441,177300.0
2015-01-05 10:45:00,61.17,61.24,61.11,61.24,196900.0,46.1517,46.2045,46.1064,46.2045,196900.0
2015-01-05 10:50:00,61.24,61.24,61.1,61.11,295400.0,46.2045,46.2045,46.0989,46.1064,295400.0
2015-01-05 10:55:00,61.11,61.16,61.03,61.05,242100.0,46.1064,46.1441,46.046,46.0611,242100.0
2015-01-05 11:00:00,61.05,61.05,60.9,60.92,243100.0,46.0611,46.0611,45.948,45.9631,243100.0
2015-01-05 11:05:00,60.92,60.92,60.85,60.86,186800.0,45.9631,45.9631,45.9102,45.9178,186800.0
2015-01-05 11:10:00,60.85,61.06,60.78,61.0,291500.0,45.9102,46.0687,45.8574,46.0234,291500.0
2015-01-05 11:15:00,60.99,60.99,60.83,60.93,274800.0,46.0159,46.0159,45.8951,45.9706,274800.0
2015-01-05 11:20:00,60.93,60.97,60.87,60.92,292500.0,45.9706,46.0008,45.9253,45.9631,292500.0
2015-01-05 11:25:00,60.92,60.92,60.87,60.89,220700.0,45.9631,45.9631,45.9253,45.9404,220700.0
2015-01-05 11:30:00,60.89,60.92,60.82,60.85,134000.0,45.9404,45.9631,45.8876,45.9102,134000.0
2015-01-05 11:35:00,60.85,60.9,60.84,60.9,66700.0,45.9102,45.948,45.9027,45.948,66700.0
2015-01-05 11:40:00,60.89,61.11,60.88,61.08,207000.0,45.9404,46.1064,45.9329,46.0838,207000.0
2015-01-05 11:45:00,61.08,61.12,61.05,61.09,238600.0,46.0838,46.1139,46.0611,46.0913,238600.0
2015-01-05 11:50:00,61.09,61.11,61.03,61.1,105300.0,46.0913,46.1064,46.046,46.0989,105300.0
2015-01-05 11:55:00,61.11,61.13,61.0,61.04,151200.0,46.1064,46.1215,46.0234,46.0536,151200.0
2015-01-05 12:00:00,61.04,61.11,61.01,61.02,113900.0,46.0536,46.1064,46.031,46.0385,113900.0
2015-01-05 12:05:00,61.02,61.03,60.97,60.99,79900.0,46.0385,46.046,46.0008,46.0159,79900.0
2015-01-05 12:10:00,60.98,61.02,60.93,60.94,108100.0,46.0083,46.0385,45.9706,45.9781,108100.0
2015-01-05 12:15:00,60.94,60.95,60.87,60.89,59000.0,45.9781,45.9857,45.9253,45.9404,59000.0
2015-01-05 12:20:00,60.9,60.92,60.85,60.85,127000.0,45.948,45.9631,45.9102,45.9102,127000.0
2015-01-05 12:25:00,60.85,60.87,60.75,60.76,102900.0,45.9102,45.9253,45.8348,45.8423,102900.0
2015-01-05 12:30:00,60.76,60.77,60.68,60.69,141200.0,45.8423,45.8499,45.782,45.7895,141200.0
2015-01-05 12:35:00,60.68,60.77,60.68,60.73,102600.0,45.782,45.8499,45.782,45.8197,102600.0
2015-01-05 12:40:00,60.73,60.82,60.73,60.81,64900.0,45.8197,45.8876,45.8197,45.8801,64900.0
2015-01-05 12:45:00,60.81,60.82,60.76,60.78,51100.0,45.8801,45.8876,45.8423,45.8574,51100.0
2015-01-05 12:50:00,60.78,60.79,60.71,60.72,117500.0,45.8574,45.865,45.8046,45.8122,117500.0
2015-01-05 12:55:00,60.72,60.75,60.63,60.72,102600.0,45.8122,45.8348,45.7443,45.8122,102600.0
2015-01-05 13:00:00,60.73,60.76,60.68,60.7,79000.0,45.8197,45.8423,45.782,45.7971,79000.0
2015-01-05 13:05:00,60.7,60.81,60.69,60.8,63600.0,45.7971,45.8801,45.7895,45.8725,63600.0
2015-01-05 13:10:00,60.8,60.8,60.64,60.68,83200.0,45.8725,45.8725,45.7518,45.782,83200.0
2015-01-05 13:15:00,60.68,60.68,60.61,60.63,88800.0,45.782,45.782,45.7292,45.7443,88800.0
2015-01-05 13:20:00,60.62,60.68,60.61,60.63,85300.0,45.7367,45.782,45.7292,45.7443,85300.0
2015-01-05 13:25:00,60.64,60.66,60.57,60.63,91500.0,45.7518,45.7669,45.699,45.7443,91500.0
2015-01-05 13:30:00,60.63,60.74,60.6,60.7,65600.0,45.7443,45.8272,45.7216,45.7971,65600.0
2015-01-05 13:35:00,60.7,60.76,60.69,60.73,102300.0,45.7971,45.8423,45.7895,45.8197,102300.0
2015-01-05 13:40:00,60.74,60.74,60.58,60.59,129900.0,45.8272,45.8272,45.7065,45.7141,129900.0
2015-01-05 13:45:00,60.6,60.69,60.6,60.68,81800.0,45.7216,45.7895,45.7216,45.782,81800.0
2015-01-05 13:50:00,60.67,60.7,60.61,60.65,98500.0,45.7744,45.7971,45.7292,45.7593,98500.0
2015-01-05 13:55:00,60.65,60.67,60.57,60.65,109300.0,45.7593,45.7744,45.699,45.7593,109300.0
2015-01-05 14:00:00,60.64,60.65,60.52,60.54,142200.0,45.7518,45.7593,45.6613,45.6764,142200.0
2015-01-05 14:05:00,60.53,60.64,60.53,60.56,93300.0,45.6688,45.7518,45.6688,45.6914,93300.0
2015-01-05 14:10:00,60.56,60.6,60.46,60.48,157200.0,45.6914,45.7216,45.616,45.6311,157200.0
2015-01-05 14:15:00,60.48,60.54,60.44,60.51,199300.0,45.6311,45.6764,45.6009,45.6537,199300.0
2015-01-05 14:20:00,60.51,60.62,60.51,60.58,156700.0,45.6537,45.7367,45.6537,45.7065,156700.0
2015-01-05 14:25:00,60.59,60.59,60.47,60.49,96900.0,45.7141,45.7141,45.6235,45.6386,96900.0
2015-01-05 14:30:00,60.49,60.5,60.44,60.5,120700.0,45.6386,45.6462,45.6009,45.6462,120700.0
2015-01-05 14:35:00,60.5,60.52,60.44,60.46,95600.0,45.6462,45.6613,45.6009,45.616,95600.0
2015-01-05 14:40:00,60.45,60.53,60.36,60.37,185900.0,45.6084,45.6688,45.5405,45.5481,185900.0
2015-01-05 14:45:00,60.37,60.4,60.33,60.33,240400.0,45.5481,45.5707,45.5179,45.5179,240400.0
2015-01-05 14:50:00,60.33,60.35,60.23,60.25,243000.0,45.5179,45.533,45.4425,45.4576,243000.0
2015-01-05 14:55:00,60.25,60.32,60.25,60.27,206700.0,45.4576,45.5104,45.4576,45.4726,206700.0
2015-01-05 15:00:00,60.28,60.36,60.25,60.33,271300.0,45.4802,45.5405,45.4576,45.5179,271300.0
2015-01-05 15:05:00,60.33,60.43,60.3,60.36,273300.0,45.5179,45.5934,45.4953,45.5405,273300.0
2015-01-05 15:10:00,60.36,60.45,60.35,60.41,274400.0,45.5405,45.6084,45.533,45.5783,274400.0
2015-01-05 15:15:00,60.41,60.46,60.39,60.45,144200.0,45.5783,45.616,45.5632,45.6084,144200.0
2015-01-05 15:20:00,60.46,60.52,60.38,60.51,229800.0,45.616,45.6613,45.5556,45.6537,229800.0
2015-01-05 15:25:00,60.51,60.52,60.45,60.47,165600.0,45.6537,45.6613,45.6084,45.6235,165600.0
2015-01-05 15:30:00,60.47,60.52,60.45,60.5,233600.0,45.6235,45.6613,45.6084,45.6462,233600.0
2015-01-05 15:35:00,60.51,60.57,60.44,60.55,274800.0,45.6537,45.699,45.6009,45.6839,274800.0
2015-01-05 15:40:00,60.56,60.65,60.53,60.54,293300.0,45.6914,45.7593,45.6688,45.6764,293300.0
2015-01-05 15:45:00,60.56,60.62,60.52,60.62,409000.0,45.6914,45.7367,45.6613,45.7367,409000.0
2015-01-05 15:50:00,60.62,60.77,60.61,60.74,657000.0,45.7367,45.8499,45.7292,45.8272,657000.0
2015-01-05 15:55:00,60.74,60.76,60.53,60.54,962300.0,45.8272,45.8423,45.6688,45.6764,962300.0
2015-01-06 09:30:00,60.64,60.75,60.42,60.57,339300.0,45.7518,45.8348,45.5858,45.699,339300.0
2015-01-06 09:35:00,60.58,60.61,60.3,60.3,204900.0,45.7065,45.7292,45.4953,45.4953,204900.0
2015-01-06 09:40:00,60.3,60.31,60.11,60.29,227400.0,45.4953,45.5028,45.3519,45.4877,227400.0
2015-01-06 09:45:00,60.29,60.44,60.26,60.42,222200.0,45.4877,45.6009,45.4651,45.5858,222200.0
2015-01-06 09:50:00,60.43,60.56,60.36,60.46,159300.0,45.5934,45.6914,45.5405,45.616,159300.0
2015-01-06 09:55:00,60.46,60.46,60.2,60.26,178500.0,45.616,45.616,45.4198,45.4651,178500.0
2015-01-06 10:00:00,60.25,60.26,60.0,60.03,367300.0,45.4576,45.4651,45.2689,45.2916,367300.0
2015-01-06 10:05:00,60.03,60.12,59.86,59.94,345300.0,45.2916,45.3595,45.1633,45.2237,345300.0
2015-01-06 10:10:00,59.95,60.11,59.93,60.04,502900.0,45.2312,45.3519,45.2161,45.2991,502900.0
2015-01-06 10:15:00,60.05,60.2,59.98,60.04,314700.0,45.3067,45.4198,45.2538,45.2991,314700.0
2015-01-06 10:20:00,60.04,60.16,60.01,60.09,246700.0,45.2991,45.3896,45.2765,45.3368,246700.0
2015-01-06 10:25:00,60.09,60.2,60.03,60.15,239500.0,45.3368,45.4198,45.2916,45.3821,239500.0
2015-01-06 10:30:00,60.15,60.21,60.08,60.12,150300.0,45.3821,45.4274,45.3293,45.3595,150300.0
2015-01-06 10:35:00,60.12,60.15,59.99,60.0,133700.0,45.3595,45.3821,45.2614,45.2689,133700.0
2015-01-06 10:40:00,60.0,60.06,59.91,59.92,173400.0,45.2689,45.3142,45.201,45.2086,173400.0
2015-01-06 10:45:00,59.92,59.94,59.78,59.83,348800.0,45.2086,45.2237,45.1029,45.1407,348800.0
2015-01-06 10:50:00,59.84,59.91,59.81,59.84,188100.0,45.1482,45.201,45.1256,45.1482,188100.0
2015-01-06 10:55:00,59.85,59.85,59.65,59.65,241400.0,45.1558,45.1558,45.0049,45.0049,241400.0
2015-01-06 11:00:00,59.65,59.68,59.42,59.68,331400.0,45.0049,45.0275,44.8313,45.0275,331400.0
2015-01-06 11:05:00,59.67,59.74,59.63,59.7,236200.0,45.02,45.0728,44.9898,45.0426,236200.0
2015-01-06 11:10:00,59.7,59.73,59.6,59.65,221300.0,45.0426,45.0652,44.9671,45.0049,221300.0
2015-01-06 11:15:00,59.64,59.66,59.45,59.5,261700.0,44.9973,45.0124,44.854,44.8917,261700.0
2015-01-06 11:20:00,59.5,59.53,59.39,59.48,216100.0,44.8917,44.9143,44.8087,44.8766,216100.0
2015-01-06 11:25:00,59.48,59.49,59.3,59.33,292300.0,44.8766,44.8841,44.7408,44.7634,292300.0
2015-01-06 11:30:00,59.34,59.4,59.19,59.23,323400.0,44.771,44.8162,44.6578,44.688,323400.0
2015-01-06 11:35:00,59.22,59.25,59.07,59.14,306400.0,44.6804,44.7031,44.5673,44.6201,306400.0
2015-01-06 11:40:00,59.13,59.23,59.07,59.07,144800.0,44.6125,44.688,44.5673,44.5673,144800.0
2015-01-06 11:45:00,59.07,59.18,59.07,59.18,191000.0,44.5673,44.6503,44.5673,44.6503,191000.0
2015-01-06 11:50:00,59.17,59.2,59.08,59.11,133400.0,44.6427,44.6653,44.5748,44.5974,133400.0
2015-01-06 11:55:00,59.11,59.26,59.1,59.17,223800.0,44.5974,44.7106,44.5899,44.6427,223800.0
2015-01-06 12:00:00,59.17,59.19,59.05,59.06,240200.0,44.6427,44.6578,44.5522,44.5597,240200.0
2015-01-06 12:05:00,59.06,59.08,58.88,59.04,445000.0,44.5597,44.5748,44.4239,44.5446,445000.0
2015-01-06 12:10:00,59.03,59.05,58.86,58.99,244300.0,44.5371,44.5522,44.4088,44.5069,244300.0
2015-01-06 12:15:00,59.0,59.05,58.9,58.9,216000.0,44.5144,44.5522,44.439,44.439,216000.0
2015-01-06 12:20:00,58.9,58.99,58.83,58.88,217200.0,44.439,44.5069,44.3862,44.4239,217200.0
2015-01-06 12:25:00,58.88,59.05,58.88,59.0,115900.0,44.4239,44.5522,44.4239,44.5144,115900.0
2015-01-06 12:30:00,59.0,59.13,58.94,59.13,183500.0,44.5144,44.6125,44.4692,44.6125,183500.0
2015-01-06 12:35:00,59.13,59.24,59.11,59.16,251700.0,44.6125,44.6955,44.5974,44.6352,251700.0
2015-01-06 12:40:00,59.17,59.19,59.1,59.11,211100.0,44.6427,44.6578,44.5899,44.5974,211100.0
2015-01-06 12:45:00,59.11,59.12,58.92,59.04,286700.0,44.5974,44.605,44.4541,44.5446,286700.0
2015-01-06 12:50:00,59.03,59.12,59.02,59.08,188400.0,44.5371,44.605,44.5295,44.5748,188400.0
2015-01-06 12:55:00,59.08,59.17,59.04,59.06,337900.0,44.5748,44.6427,44.5446,44.5597,337900.0
2015-01-06 13:00:00,59.06,59.06,58.92,58.92,200900.0,44.5597,44.5597,44.4541,44.4541,200900.0
2015-01-06 13:05:00,58.93,58.93,58.74,58.76,246600.0,44.4616,44.4616,44.3183,44.3334,246600.0
2015-01-06 13:10:00,58.75,58.77,58.62,58.72,424400.0,44.3258,44.3409,44.2277,44.3032,424400.0
2015-01-06 13:15:00,58.72,58.72,58.56,58.56,509900.0,44.3032,44.3032,44.1825,44.1825,509900.0
2015-01-06 13:20:00,58.57,58.64,58.53,58.57,283500.0,44.19,44.2428,44.1598,44.19,283500.0
2015-01-06 13:25:00,58.58,58.68,58.55,58.62,272900.0,44.1976,44.273,44.1749,44.2277,272900.0
2015-01-06 13:30:00,58.62,58.62,58.47,58.5,297900.0,44.2277,44.2277,44.1146,44.1372,297900.0
2015-01-06 13:35:00,58.5,58.59,58.46,58.49,287300.0,44.1372,44.2051,44.107,44.1297,287300.0
2015-01-06 13:40:00,58.49,58.49,58.35,58.42,253800.0,44.1297,44.1297,44.024,44.0768,253800.0
2015-01-06 13:45:00,58.41,58.5,58.41,58.48,362000.0,44.0693,44.1372,44.0693,44.1221,362000.0
2015-01-06 13:50:00,58.48,58.54,58.47,58.5,427300.0,44.1221,44.1674,44.1146,44.1372,427300.0
2015-01-06 13:55:00,58.51,58.75,58.5,58.75,340500.0,44.1448,44.3258,44.1372,44.3258,340500.0
2015-01-06 14:00:00,58.74,58.77,58.68,58.71,281900.0,44.3183,44.3409,44.273,44.2956,281900.0
2015-01-06 14:05:00,58.7,58.72,58.68,58.69,207500.0,44.2881,44.3032,44.273,44.2806,207500.0
2015-01-06 14:10:00,58.69,58.69,58.4,58.43,309300.0,44.2806,44.2806,44.0618,44.0844,309300.0
2015-01-06 14:15:00,58.43,58.47,58.42,58.44,126800.0,44.0844,44.1146,44.0768,44.0919,126800.0
2015-01-06 14:20:00,58.43,58.52,58.43,58.48,207800.0,44.0844,44.1523,44.0844,44.1221,207800.0
2015-01-06 14:25:00,58.48,58.7,58.47,58.7,378500.0,44.1221,44.2881,44.1146,44.2881,378500.0
2015-01-06 14:30:00,58.71,58.86,58.7,58.74,545000.0,44.2956,44.4088,44.2881,44.3183,545000.0
2015-01-06 14:35:00,58.74,58.93,58.72,58.93,410600.0,44.3183,44.4616,44.3032,44.4616,410600.0
2015-01-06 14:40:00,58.93,59.07,58.83,59.04,570400.0,44.4616,44.5673,44.3862,44.5446,570400.0
2015-01-06 14:45:00,59.04,59.1,58.95,59.0,531700.0,44.5446,44.5899,44.4767,44.5144,531700.0
2015-01-06 14:50:00,59.0,59.11,58.94,59.01,355000.0,44.5144,44.5974,44.4692,44.522,355000.0
2015-01-06 14:55:00,59.01,59.02,58.94,58.99,407400.0,44.522,44.5295,44.4692,44.5069,407400.0
2015-01-06 15:00:00,58.99,59.01,58.89,58.91,351300.0,44.5069,44.522,44.4315,44.4465,351300.0
2015-01-06 15:05:00,58.91,59.02,58.88,59.0,489900.0,44.4465,44.5295,44.4239,44.5144,489900.0
2015-01-06 15:10:00,58.99,59.22,58.96,59.16,466200.0,44.5069,44.6804,44.4843,44.6352,466200.0
2015-01-06 15:15:00,59.15,59.26,59.09,59.21,375300.0,44.6276,44.7106,44.5824,44.6729,375300.0
2015-01-06 15:20:00,59.2,59.48,59.2,59.44,856000.0,44.6653,44.8766,44.6653,44.8464,856000.0
2015-01-06 15:25:00,59.45,59.45,59.31,59.39,512700.0,44.854,44.854,44.7483,44.8087,512700.0
2015-01-06 15:30:00,59.39,59.41,59.26,59.26,307500.0,44.8087,44.8238,44.7106,44.7106,307500.0
2015-01-06 15:35:00,59.27,59.3,59.05,59.05,471600.0,44.7182,44.7408,44.5522,44.5522,471600.0
2015-01-06 15:40:00,59.06,59.29,59.03,59.26,557600.0,44.5597,44.7332,44.5371,44.7106,557600.0
2015-01-06 15:45:00,59.25,59.42,59.23,59.31,625600.0,44.7031,44.8313,44.688,44.7483,625600.0
2015-01-06 15:50:00,59.31,59.33,59.21,59.24,677300.0,44.7483,44.7634,44.6729,44.6955,677300.0
2015-01-06 15:55:00,59.23,59.24,58.97,58.98,1243300.0,44.688,44.6955,44.4918,44.4994,1243300.0
2015-01-07 09:30:00,59.89,59.92,59.59,59.66,591100.0,45.1859,45.2086,44.9596,45.0124,591100.0
2015-01-07 09:35:00,59.66,59.74,59.61,59.64,283800.0,45.0124,45.0728,44.9747,44.9973,283800.0
2015-01-07 09:40:00,59.65,59.82,59.53,59.81,247300.0,45.0049,45.1331,44.9143,45.1256,247300.0
2015-01-07 09:45:00,59.8,59.82,59.61,59.61,316400.0,45.118,45.1331,44.9747,44.9747,316400.0
2015-01-07 09:50:00,59.62,59.73,59.56,59.61,290900.0,44.9822,45.0652,44.937,44.9747,290900.0
2015-01-07 09:55:00,59.61,59.74,59.55,59.72,245300.0,44.9747,45.0728,44.9294,45.0577,245300.0
2015-01-07 10:00:00,59.73,59.77,59.65,59.71,213900.0,45.0652,45.0954,45.0049,45.0501,213900.0
2015-01-07 10:05:00,59.71,59.71,59.6,59.62,273400.0,45.0501,45.0501,44.9671,44.9822,273400.0
2015-01-07 10:10:00,59.62,59.62,59.2,59.27,575000.0,44.9822,44.9822,44.6653,44.7182,575000.0
2015-01-07 10:15:00,59.27,59.46,59.25,59.45,305000.0,44.7182,44.8615,44.7031,44.854,305000.0
2015-01-07 10:20:00,59.45,59.46,59.32,59.33,232500.0,44.854,44.8615,44.7559,44.7634,232500.0
2015-01-07 10:25:00,59.33,59.33,59.18,59.24,228200.0,44.7634,44.7634,44.6503,44.6955,228200.0
2015-01-07 10:30:00,59.23,59.23,59.02,59.07,402800.0,44.688,44.688,44.5295,44.5673,402800.0
2015-01-07 10:35:00,59.07,59.18,59.06,59.1,233000.0,44.5673,44.6503,44.5597,44.5899,233000.0
2015-01-07 10:40:00,59.1,59.12,58.95,59.06,320100.0,44.5899,44.605,44.4767,44.5597,320100.0
2015-01-07 10:45:00,59.06,59.19,59.06,59.18,157100.0,44.5597,44.6578,44.5597,44.6503,157100.0
2015-01-07 10:50:00,59.19,59.25,59.15,59.23,191900.0,44.6578,44.7031,44.6276,44.688,191900.0
2015-01-07 10:55:00,59.22,59.24,59.15,59.15,173600.0,44.6804,44.6955,44.6276,44.6276,173600.0
2015-01-07 11:00:00,59.16,59.22,59.1,59.13,187600.0,44.6352,44.6804,44.5899,44.6125,187600.0
2015-01-07 11:05:00,59.12,59.14,59.0,59.01,288400.0,44.605,44.6201,44.5144,44.522,288400.0
2015-01-07 11:10:00,59.0,59.04,58.95,58.95,333500.0,44.5144,44.5446,44.4767,44.4767,333500.0
2015-01-07 11:15:00,58.95,59.03,58.95,58.97,205500.0,44.4767,44.5371,44.4767,44.4918,205500.0
2015-01-07 11:20:00,58.97,58.97,58.76,58.76,453800.0,44.4918,44.4918,44.3334,44.3334,453800.0
2015-01-07 11:25:00,58.76,58.78,58.66,58.68,373800.0,44.3334,44.3485,44.2579,44.273,373800.0
2015-01-07 11:30:00,58.68,58.92,58.67,58.91,205200.0,44.273,44.4541,44.2655,44.4465,205200.0
2015-01-07 11:35:00,58.92,58.92,58.86,58.91,134500.0,44.4541,44.4541,44.4088,44.4465,134500.0
2015-01-07 11:40:00,58.9,58.98,58.89,58.98,117600.0,44.439,44.4994,44.4315,44.4994,117600.0
2015-01-07 11:45:00,58.98,58.98,58.83,58.88,192000.0,44.4994,44.4994,44.3862,44.4239,192000.0
2015-01-07 11:50:00,58.88,58.95,58.8,58.93,310400.0,44.4239,44.4767,44.3636,44.4616,310400.0
2015-01-07 11:55:00,58.93,59.04,58.89,59.01,417100.0,44.4616,44.5446,44.4315,44.522,417100.0
2015-01-07 12:00:00,59.01,59.18,59.01,59.18,313800.0,44.522,44.6503,44.522,44.6503,313800.0
2015-01-07 12:05:00,59.18,59.55,59.14,59.21,599600.0,44.6503,44.9294,44.6201,44.6729,599600.0
2015-01-07 12:10:00,59.2,59.21,58.97,58.98,320200.0,44.6653,44.6729,44.4918,44.4994,320200.0
2015-01-07 12:15:00,58.98,59.16,58.96,59.16,130500.0,44.4994,44.6352,44.4843,44.6352,130500.0
2015-01-07 12:20:00,59.16,59.25,59.16,59.19,159000.0,44.6352,44.7031,44.6352,44.6578,159000.0
2015-01-07 12:25:00,59.19,59.29,59.18,59.27,322600.0,44.6578,44.7332,44.6503,44.7182,322600.0
2015-01-07 12:30:00,59.27,59.31,59.15,59.15,192200.0,44.7182,44.7483,44.6276,44.6276,192200.0
2015-01-07 12:35:00,59.16,59.24,59.14,59.24,158100.0,44.6352,44.6955,44.6201,44.6955,158100.0
2015-01-07 12:40:00,59.24,59.26,59.16,59.17,121700.0,44.6955,44.7106,44.6352,44.6427,121700.0
2015-01-07 12:45:00,59.17,59.21,59.12,59.2,161500.0,44.6427,44.6729,44.605,44.6653,161500.0
2015-01-07 12:50:00,59.21,59.26,59.19,59.24,106200.0,44.6729,44.7106,44.6578,44.6955,106200.0
2015-01-07 12:55:00,59.24,59.26,59.16,59.16,120900.0,44.6955,44.7106,44.6352,44.6352,120900.0
2015-01-07 13:00:00,59.17,59.24,59.16,59.16,173800.0,44.6427,44.6955,44.6352,44.6352,173800.0
2015-01-07 13:05:00,59.15,59.27,59.15,59.2,137900.0,44.6276,44.7182,44.6276,44.6653,137900.0
2015-01-07 13:10:00,59.19,59.26,59.18,59.22,164600.0,44.6578,44.7106,44.6503,44.6804,164600.0
2015-01-07 13:15:00,59.21,59.28,59.2,59.28,103000.0,44.6729,44.7257,44.6653,44.7257,103000.0
2015-01-07 13:20:00,59.27,59.28,59.1,59.11,163000.0,44.7182,44.7257,44.5899,44.5974,163000.0
2015-01-07 13:25:00,59.11,59.12,59.03,59.03,147000.0,44.5974,44.605,44.5371,44.5371,147000.0
2015-01-07 13:30:00,59.03,59.18,59.01,59.17,200600.0,44.5371,44.6503,44.522,44.6427,200600.0
2015-01-07 13:35:00,59.18,59.19,59.15,59.18,66600.0,44.6503,44.6578,44.6276,44.6503,66600.0
2015-01-07 13:40:00,59.18,59.18,59.13,59.15,71600.0,44.6503,44.6503,44.6125,44.6276,71600.0
2015-01-07 13:45:00,59.14,59.29,59.13,59.28,125000.0,44.6201,44.7332,44.6125,44.7257,125000.0
2015-01-07 13:50:00,59.28,59.31,59.25,59.28,118700.0,44.7257,44.7483,44.7031,44.7257,118700.0
2015-01-07 13:55:00,59.28,59.29,59.23,59.27,80000.0,44.7257,44.7332,44.688,44.7182,80000.0
2015-01-07 14:00:00,59.27,59.41,59.1,59.39,400400.0,44.7182,44.8238,44.5899,44.8087,400400.0
2015-01-07 14:05:00,59.37,59.39,59.26,59.35,223400.0,44.7936,44.8087,44.7106,44.7785,223400.0
2015-01-07 14:10:00,59.35,59.39,59.26,59.3,188400.0,44.7785,44.8087,44.7106,44.7408,188400.0
2015-01-07 14:15:00,59.3,59.32,59.19,59.22,139200.0,44.7408,44.7559,44.6578,44.6804,139200.0
2015-01-07 14:20:00,59.21,59.36,59.21,59.3,214100.0,44.6729,44.7861,44.6729,44.7408,214100.0
2015-01-07 14:25:00,59.3,59.33,59.26,59.29,99200.0,44.7408,44.7634,44.7106,44.7332,99200.0
2015-01-07 14:30:00,59.29,59.36,59.29,59.36,106700.0,44.7332,44.7861,44.7332,44.7861,106700.0
2015-01-07 14:35:00,59.36,59.39,59.31,59.32,146500.0,44.7861,44.8087,44.7483,44.7559,146500.0
2015-01-07 14:40:00,59.32,59.32,59.17,59.22,182300.0,44.7559,44.7559,44.6427,44.6804,182300.0
2015-01-07 14:45:00,59.22,59.22,59.15,59.17,141500.0,44.6804,44.6804,44.6276,44.6427,141500.0
2015-01-07 14:50:00,59.17,59.17,59.02,59.05,144700.0,44.6427,44.6427,44.5295,44.5522,144700.0
2015-01-07 14:55:00,59.05,59.08,58.97,59.0,196900.0,44.5522,44.5748,44.4918,44.5144,196900.0
2015-01-07 15:00:00,59.0,59.1,58.97,58.98,158300.0,44.5144,44.5899,44.4918,44.4994,158300.0
2015-01-07 15:05:00,58.98,59.13,58.97,59.11,166500.0,44.4994,44.6125,44.4918,44.5974,166500.0
2015-01-07 15:10:00,59.11,59.12,59.03,59.05,164200.0,44.5974,44.605,44.5371,44.5522,164200.0
2015-01-07 15:15:00,59.04,59.13,58.95,59.09,226700.0,44.5446,44.6125,44.4767,44.5824,226700.0
2015-01-07 15:20:00,59.08,59.12,59.05,59.05,134800.0,44.5748,44.605,44.5522,44.5522,134800.0
2015-01-07 15:25:00,59.04,59.12,59.0,59.11,167300.0,44.5446,44.605,44.5144,44.5974,167300.0
2015-01-07 15:30:00,59.11,59.15,59.03,59.11,224400.0,44.5974,44.6276,44.5371,44.5974,224400.0
2015-01-07 15:35:00,59.11,59.12,59.04,59.08,261700.0,44.5974,44.605,44.5446,44.5748,261700.0
2015-01-07 15:40:00,59.09,59.13,59.07,59.12,385600.0,44.5824,44.6125,44.5673,44.605,385600.0
2015-01-07 15:45:00,59.13,59.21,59.05,59.07,540900.0,44.6125,44.6729,44.5522,44.5673,540900.0
2015-01-07 15:50:00,59.08,59.12,59.02,59.04,577600.0,44.5748,44.605,44.5295,44.5446,577600.0
2015-01-07 15:55:00,59.03,59.07,58.97,59.06,1031600.0,44.5371,44.5673,44.4918,44.5597,1031600.0
2015-01-08 09:30:00,60.0,60.1,59.97,60.04,726300.0,45.2689,45.3444,45.2463,45.2991,726300.0
2015-01-08 09:35:00,60.05,60.31,60.03,60.29,396100.0,45.3067,45.5028,45.2916,45.4877,396100.0
2015-01-08 09:40:00,60.29,60.46,60.27,60.36,401700.0,45.4877,45.616,45.4726,45.5405,401700.0
2015-01-08 09:45:00,60.36,60.42,60.09,60.11,2572100.0,45.5405,45.5858,45.3368,45.3519,2572100.0
2015-01-08 09:50:00,60.12,60.2,60.11,60.19,202000.0,45.3595,45.4198,45.3519,45.4123,202000.0
2015-01-08 09:55:00,60.2,60.21,60.01,60.12,257300.0,45.4198,45.4274,45.2765,45.3595,257300.0
2015-01-08 10:00:00,60.12,60.38,60.12,60.36,192200.0,45.3595,45.5556,45.3595,45.5405,192200.0
2015-01-08 10:05:00,60.36,60.42,60.29,60.34,212000.0,45.5405,45.5858,45.4877,45.5255,212000.0
2015-01-08 10:10:00,60.34,60.35,60.26,60.33,124300.0,45.5255,45.533,45.4651,45.5179,124300.0
2015-01-08 10:15:00,60.33,60.35,60.15,60.17,207800.0,45.5179,45.533,45.3821,45.3972,207800.0
2015-01-08 10:20:00,60.17,60.26,60.17,60.25,195700.0,45.3972,45.4651,45.3972,45.4576,195700.0
2015-01-08 10:25:00,60.25,60.31,60.18,60.2,108500.0,45.4576,45.5028,45.4047,45.4198,108500.0
2015-01-08 10:30:00,60.21,60.29,60.21,60.27,92200.0,45.4274,45.4877,45.4274,45.4726,92200.0
2015-01-08 10:35:00,60.28,60.3,60.22,60.28,122000.0,45.4802,45.4953,45.4349,45.4802,122000.0
2015-01-08 10:40:00,60.28,60.4,60.26,60.4,168500.0,45.4802,45.5707,45.4651,45.5707,168500.0
2015-01-08 10:45:00,60.4,60.49,60.38,60.39,195300.0,45.5707,45.6386,45.5556,45.5632,195300.0
2015-01-08 10:50:00,60.39,60.44,60.36,60.44,104200.0,45.5632,45.6009,45.5405,45.6009,104200.0
2015-01-08 10:55:00,60.44,60.67,60.43,60.62,193100.0,45.6009,45.7744,45.5934,45.7367,193100.0
2015-01-08 11:00:00,60.63,60.7,60.62,60.65,117400.0,45.7443,45.7971,45.7367,45.7593,117400.0
2015-01-08 11:05:00,60.66,60.73,60.65,60.69,146400.0,45.7669,45.8197,45.7593,45.7895,146400.0
2015-01-08 11:10:00,60.69,60.7,60.52,60.58,148000.0,45.7895,45.7971,45.6613,45.7065,148000.0
2015-01-08 11:15:00,60.57,60.64,60.57,60.58,145200.0,45.699,45.7518,45.699,45.7065,145200.0
2015-01-08 11:20:00,60.57,60.61,60.56,60.57,83800.0,45.699,45.7292,45.6914,45.699,83800.0
2015-01-08 11:25:00,60.57,60.6,60.53,60.53,83900.0,45.699,45.7216,45.6688,45.6688,83900.0
2015-01-08 11:30:00,60.53,60.55,60.47,60.48,102100.0,45.6688,45.6839,45.6235,45.6311,102100.0
2015-01-08 11:35:00,60.48,60.56,60.41,60.56,120500.0,45.6311,45.6914,45.5783,45.6914,120500.0
2015-01-08 11:40:00,60.56,60.57,60.44,60.49,86300.0,45.6914,45.699,45.6009,45.6386,86300.0
2015-01-08 11:45:00,60.49,60.58,60.48,60.52,87300.0,45.6386,45.7065,45.6311,45.6613,87300.0
2015-01-08 11:50:00,60.52,60.53,60.45,60.52,58400.0,45.6613,45.6688,45.6084,45.6613,58400.0
2015-01-08 11:55:00,60.52,60.56,60.48,60.52,93500.0,45.6613,45.6914,45.6311,45.6613,93500.0
2015-01-08 12:00:00,60.53,60.53,60.47,60.51,88600.0,45.6688,45.6688,45.6235,45.6537,88600.0
2015-01-08 12:05:00,60.51,60.53,60.44,60.44,45400.0,45.6537,45.6688,45.6009,45.6009,45400.0
2015-01-08 12:10:00,60.44,60.46,60.33,60.38,79100.0,45.6009,45.616,45.5179,45.5556,79100.0
2015-01-08 12:15:00,60.37,60.4,60.34,60.39,82500.0,45.5481,45.5707,45.5255,45.5632,82500.0
2015-01-08 12:20:00,60.4,60.41,60.35,60.41,53400.0,45.5707,45.5783,45.533,45.5783,53400.0
2015-01-08 12:25:00,60.41,60.54,60.4,60.5,111300.0,45.5783,45.6764,45.5707,45.6462,111300.0
2015-01-08 12:30:00,60.5,60.52,60.43,60.45,51800.0,45.6462,45.6613,45.5934,45.6084,51800.0
2015-01-08 12:35:00,60.45,60.49,60.45,60.48,62700.0,45.6084,45.6386,45.6084,45.6311,62700.0
2015-01-08 12:40:00,60.48,60.52,60.44,60.47,84100.0,45.6311,45.6613,45.6009,45.6235,84100.0
2015-01-08 12:45:00,60.46,60.49,60.43,60.45,66700.0,45.616,45.6386,45.5934,45.6084,66700.0
2015-01-08 12:50:00,60.46,60.47,60.43,60.44,67400.0,45.616,45.6235,45.5934,45.6009,67400.0
2015-01-08 12:55:00,60.45,60.51,60.43,60.49,106300.0,45.6084,45.6537,45.5934,45.6386,106300.0
2015-01-08 13:00:00,60.49,60.51,60.42,60.43,85700.0,45.6386,45.6537,45.5858,45.5934,85700.0
2015-01-08 13:05:00,60.44,60.55,60.42,60.52,158600.0,45.6009,45.6839,45.5858,45.6613,158600.0
2015-01-08 13:10:00,60.53,60.54,60.47,60.5,78100.0,45.6688,45.6764,45.6235,45.6462,78100.0
2015-01-08 13:15:00,60.5,60.53,60.47,60.48,73700.0,45.6462,45.6688,45.6235,45.6311,73700.0
2015-01-08 13:20:00,60.48,60.54,60.47,60.53,58800.0,45.6311,45.6764,45.6235,45.6688,58800.0
2015-01-08 13:25:00,60.53,60.54,60.49,60.54,94200.0,45.6688,45.6764,45.6386,45.6764,94200.0
2015-01-08 13:30:00,60.54,60.58,60.51,60.51,76500.0,45.6764,45.7065,45.6537,45.6537,76500.0
2015-01-08 13:35:00,60.51,60.53,60.48,60.5,83900.0,45.6537,45.6688,45.6311,45.6462,83900.0
2015-01-08 13:40:00,60.5,60.55,60.5,60.53,86100.0,45.6462,45.6839,45.6462,45.6688,86100.0
2015-01-08 13:45:00,60.53,60.54,60.5,60.52,105500.0,45.6688,45.6764,45.6462,45.6613,105500.0
2015-01-08 13:50:00,60.51,60.56,60.51,60.53,59500.0,45.6537,45.6914,45.6537,45.6688,59500.0
2015-01-08 13:55:00,60.54,60.55,60.44,60.49,209700.0,45.6764,45.6839,45.6009,45.6386,209700.0
2015-01-08 14:00:00,60.49,60.49,60.37,60.4,155300.0,45.6386,45.6386,45.5481,45.5707,155300.0
2015-01-08 14:05:00,60.39,60.45,60.37,60.45,125400.0,45.5632,45.6084,45.5481,45.6084,125400.0
2015-01-08 14:10:00,60.44,60.45,60.33,60.37,62700.0,45.6009,45.6084,45.5179,45.5481,62700.0
2015-01-08 14:15:00,60.37,60.44,60.35,60.39,70900.0,45.5481,45.6009,45.533,45.5632,70900.0
2015-01-08 14:20:00,60.38,60.46,60.37,60.4,122100.0,45.5556,45.616,45.5481,45.5707,122100.0
2015-01-08 14:25:00,60.41,60.52,60.4,60.51,66000.0,45.5783,45.6613,45.5707,45.6537,66000.0
2015-01-08 14:30:00,60.51,60.64,60.51,60.6,204100.0,45.6537,45.7518,45.6537,45.7216,204100.0
2015-01-08 14:35:00,60.59,60.63,60.56,60.63,148200.0,45.7141,45.7443,45.6914,45.7443,148200.0
2015-01-08 14:40:00,60.63,60.7,60.61,60.64,133500.0,45.7443,45.7971,45.7292,45.7518,133500.0
2015-01-08 14:45:00,60.64,60.64,60.59,60.6,100400.0,45.7518,45.7518,45.7141,45.7216,100400.0
2015-01-08 14:50:00,60.59,60.62,60.57,60.57,101800.0,45.7141,45.7367,45.699,45.699,101800.0
2015-01-08 14:55:00,60.58,60.63,60.54,60.55,87300.0,45.7065,45.7443,45.6764,45.6839,87300.0
2015-01-08 15:00:00,60.55,60.61,60.54,60.6,125100.0,45.6839,45.7292,45.6764,45.7216,125100.0
2015-01-08 15:05:00,60.6,60.6,60.54,60.56,96300.0,45.7216,45.7216,45.6764,45.6914,96300.0
2015-01-08 15:10:00,60.55,60.62,60.55,60.6,171600.0,45.6839,45.7367,45.6839,45.7216,171600.0
2015-01-08 15:15:00,60.6,60.61,60.52,60.6,246500.0,45.7216,45.7292,45.6613,45.7216,246500.0
2015-01-08 15:20:00,60.6,60.61,60.52,60.53,137100.0,45.7216,45.7292,45.6613,45.6688,137100.0
2015-01-08 15:25:00,60.53,60.58,60.5,60.58,150500.0,45.6688,45.7065,45.6462,45.7065,150500.0
2015-01-08 15:30:00,60.58,60.59,60.49,60.5,203900.0,45.7065,45.7141,45.6386,45.6462,203900.0
2015-01-08 15:35:00,60.5,60.51,60.41,60.44,157300.0,45.6462,45.6537,45.5783,45.6009,157300.0
2015-01-08 15:40:00,60.43,60.45,60.28,60.31,434400.0,45.5934,45.6084,45.4802,45.5028,434400.0
2015-01-08 15:45:00,60.3,60.32,60.25,60.26,346000.0,45.4953,45.5104,45.4576,45.4651,346000.0
2015-01-08 15:50:00,60.26,60.3,60.24,60.3,425800.0,45.4651,45.4953,45.45,45.4953,425800.0
2015-01-08 15:55:00,60.29,60.41,60.26,60.39,849800.0,45.4877,45.5783,45.4651,45.5632,849800.0
2015-01-09 09:30:00,60.72,60.74,60.45,60.47,447700.0,45.8122,45.8272,45.6084,45.6235,447700.0
2015-01-09 09:35:00,60.47,60.63,60.44,60.62,195500.0,45.6235,45.7443,45.6009,45.7367,195500.0
2015-01-09 09:40:00,60.63,60.79,60.6,60.69,279300.0,45.7443,45.865,45.7216,45.7895,279300.0
2015-01-09 09:45:00,60.69,60.72,60.24,60.28,224700.0,45.7895,45.8122,45.45,45.4802,224700.0
2015-01-09 09:50:00,60.26,60.32,60.11,60.19,298800.0,45.4651,45.5104,45.3519,45.4123,298800.0
2015-01-09 09:55:00,60.18,60.19,60.0,60.07,227100.0,45.4047,45.4123,45.2689,45.3217,227100.0
2015-01-09 10:00:00,60.05,60.09,59.98,60.01,290200.0,45.3067,45.3368,45.2538,45.2765,290200.0
2015-01-09 10:05:00,60.01,60.11,59.98,60.09,150900.0,45.2765,45.3519,45.2538,45.3368,150900.0
2015-01-09 10:10:00,60.1,60.17,60.04,60.14,204700.0,45.3444,45.3972,45.2991,45.3746,204700.0
2015-01-09 10:15:00,60.14,60.22,60.09,60.11,175000.0,45.3746,45.4349,45.3368,45.3519,175000.0
2015-01-09 10:20:00,60.11,60.13,59.99,60.0,103900.0,45.3519,45.367,45.2614,45.2689,103900.0
2015-01-09 10:25:00,59.99,60.01,59.82,59.86,210000.0,45.2614,45.2765,45.1331,45.1633,210000.0
2015-01-09 10:30:00,59.86,59.86,59.59,59.68,270300.0,45.1633,45.1633,44.9596,45.0275,270300.0
2015-01-09 10:35:00,59.69,59.78,59.64,59.69,127700.0,45.035,45.1029,44.9973,45.035,127700.0
2015-01-09 10:40:00,59.68,59.72,59.58,59.71,137300.0,45.0275,45.0577,44.952,45.0501,137300.0
2015-01-09 10:45:00,59.7,59.87,59.7,59.8,133800.0,45.0426,45.1708,45.0426,45.118,133800.0
2015-01-09 10:50:00,59.8,59.86,59.75,59.79,99000.0,45.118,45.1633,45.0803,45.1105,99000.0
2015-01-09 10:55:00,59.78,59.86,59.71,59.77,129600.0,45.1029,45.1633,45.0501,45.0954,129600.0
2015-01-09 11:00:00,59.76,59.76,59.65,59.66,116900.0,45.0879,45.0879,45.0049,45.0124,116900.0
2015-01-09 11:05:00,59.66,59.75,59.62,59.65,88900.0,45.0124,45.0803,44.9822,45.0049,88900.0
2015-01-09 11:10:00,59.65,59.66,59.5,59.53,111900.0,45.0049,45.0124,44.8917,44.9143,111900.0
2015-01-09 11:15:00,59.53,59.57,59.47,59.57,116300.0,44.9143,44.9445,44.8691,44.9445,116300.0
2015-01-09 11:20:00,59.57,59.59,59.47,59.57,109200.0,44.9445,44.9596,44.8691,44.9445,109200.0
2015-01-09 11:25:00,59.56,59.59,59.45,59.5,105000.0,44.937,44.9596,44.854,44.8917,105000.0
2015-01-09 11:30:00,59.5,59.66,59.41,59.63,210700.0,44.8917,45.0124,44.8238,44.9898,210700.0
2015-01-09 11:35:00,59.62,59.65,59.57,59.63,68900.0,44.9822,45.0049,44.9445,44.9898,68900.0
2015-01-09 11:40:00,59.64,59.66,59.53,59.65,95600.0,44.9973,45.0124,44.9143,45.0049,95600.0
2015-01-09 11:45:00,59.65,59.68,59.57,59.63,287800.0,45.0049,45.0275,44.9445,44.9898,287800.0
2015-01-09 11:50:00,59.62,59.65,59.57,59.62,128400.0,44.9822,45.0049,44.9445,44.9822,128400.0
2015-01-09 11:55:00,59.63,59.78,59.62,59.76,236900.0,44.9898,45.1029,44.9822,45.0879,236900.0
2015-01-09 12:00:00,59.76,59.84,59.73,59.84,170300.0,45.0879,45.1482,45.0652,45.1482,170300.0
2015-01-09 12:05:00,59.84,59.92,59.78,59.9,134400.0,45.1482,45.2086,45.1029,45.1935,134400.0
2015-01-09 12:10:00,59.9,59.91,59.74,59.75,64400.0,45.1935,45.201,45.0728,45.0803,64400.0
2015-01-09 12:15:00,59.77,59.8,59.71,59.79,52900.0,45.0954,45.118,45.0501,45.1105,52900.0
2015-01-09 12:20:00,59.79,59.79,59.63,59.65,85700.0,45.1105,45.1105,44.9898,45.0049,85700.0
2015-01-09 12:25:00,59.65,59.67,59.53,59.56,132200.0,45.0049,45.02,44.9143,44.937,132200.0
2015-01-09 12:30:00,59.56,59.67,59.53,59.54,157700.0,44.937,45.02,44.9143,44.9219,157700.0
2015-01-09 12:35:00,59.54,59.59,59.51,59.59,101500.0,44.9219,44.9596,44.8992,44.9596,101500.0
2015-01-09 12:40:00,59.58,59.59,59.48,59.5,85500.0,44.952,44.9596,44.8766,44.8917,85500.0
2015-01-09 12:45:00,59.5,59.55,59.48,59.5,74100.0,44.8917,44.9294,44.8766,44.8917,74100.0
2015-01-09 12:50:00,59.51,59.51,59.42,59.43,88600.0,44.8992,44.8992,44.8313,44.8389,88600.0
2015-01-09 12:55:00,59.42,59.44,59.33,59.35,119500.0,44.8313,44.8464,44.7634,44.7785,119500.0
2015-01-09 13:00:00,59.36,59.37,59.3,59.37,162200.0,44.7861,44.7936,44.7408,44.7936,162200.0
2015-01-09 13:05:00,59.37,59.4,59.34,59.39,90500.0,44.7936,44.8162,44.771,44.8087,90500.0
2015-01-09 13:10:00,59.39,59.47,59.35,59.43,176000.0,44.8087,44.8691,44.7785,44.8389,176000.0
2015-01-09 13:15:00,59.44,59.5,59.42,59.5,136700.0,44.8464,44.8917,44.8313,44.8917,136700.0
2015-01-09 13:20:00,59.5,59.51,59.41,59.41,74800.0,44.8917,44.8992,44.8238,44.8238,74800.0
2015-01-09 13:25:00,59.41,59.42,59.35,59.36,53400.0,44.8238,44.8313,44.7785,44.7861,53400.0
2015-01-09 13:30:00,59.37,59.51,59.37,59.47,74900.0,44.7936,44.8992,44.7936,44.8691,74900.0
2015-01-09 13:35:00,59.46,59.5,59.43,59.46,91400.0,44.8615,44.8917,44.8389,44.8615,91400.0
2015-01-09 13:40:00,59.46,59.49,59.34,59.36,65200.0,44.8615,44.8841,44.771,44.7861,65200.0
2015-01-09 13:45:00,59.37,59.46,59.33,59.43,103200.0,44.7936,44.8615,44.7634,44.8389,103200.0
2015-01-09 13:50:00,59.43,59.51,59.42,59.44,100200.0,44.8389,44.8992,44.8313,44.8464,100200.0
2015-01-09 13:55:00,59.46,59.46,59.37,59.41,79800.0,44.8615,44.8615,44.7936,44.8238,79800.0
2015-01-09 14:00:00,59.41,59.41,59.3,59.31,122700.0,44.8238,44.8238,44.7408,44.7483,122700.0
2015-01-09 14:05:00,59.33,59.38,59.29,59.34,62400.0,44.7634,44.8012,44.7332,44.771,62400.0
2015-01-09 14:10:00,59.34,59.39,59.3,59.34,98900.0,44.771,44.8087,44.7408,44.771,98900.0
2015-01-09 14:15:00,59.33,59.38,59.29,59.38,95500.0,44.7634,44.8012,44.7332,44.8012,95500.0
2015-01-09 14:20:00,59.37,59.38,59.3,59.35,162000.0,44.7936,44.8012,44.7408,44.7785,162000.0
2015-01-09 14:25:00,59.35,59.39,59.3,59.36,73500.0,44.7785,44.8087,44.7408,44.7861,73500.0
2015-01-09 14:30:00,59.36,59.39,59.29,59.39,154100.0,44.7861,44.8087,44.7332,44.8087,154100.0
2015-01-09 14:35:00,59.39,59.51,59.37,59.5,147700.0,44.8087,44.8992,44.7936,44.8917,147700.0
2015-01-09 14:40:00,59.5,59.53,59.41,59.41,105300.0,44.8917,44.9143,44.8238,44.8238,105300.0
2015-01-09 14:45:00,59.41,59.44,59.35,59.38,94400.0,44.8238,44.8464,44.7785,44.8012,94400.0
2015-01-09 14:50:00,59.38,59.45,59.36,59.39,82500.0,44.8012,44.854,44.7861,44.8087,82500.0
2015-01-09 14:55:00,59.39,59.45,59.36,59.44,74400.0,44.8087,44.854,44.7861,44.8464,74400.0
2015-01-09 15:00:00,59.44,59.44,59.37,59.43,164200.0,44.8464,44.8464,44.7936,44.8389,164200.0
2015-01-09 15:05:00,59.44,59.51,59.43,59.48,118100.0,44.8464,44.8992,44.8389,44.8766,118100.0
2015-01-09 15:10:00,59.48,59.62,59.48,59.59,209700.0,44.8766,44.9822,44.8766,44.9596,209700.0
2015-01-09 15:15:00,59.58,59.6,59.51,59.54,110800.0,44.952,44.9671,44.8992,44.9219,110800.0
2015-01-09 15:20:00,59.54,59.57,59.51,59.54,101500.0,44.9219,44.9445,44.8992,44.9219,101500.0
2015-01-09 15:25:00,59.54,59.58,59.44,59.47,277600.0,44.9219,44.952,44.8464,44.8691,277600.0
2015-01-09 15:30:00,59.48,59.49,59.37,59.47,189200.0,44.8766,44.8841,44.7936,44.8691,189200.0
2015-01-09 15:35:00,59.48,59.51,59.42,59.47,108700.0,44.8766,44.8992,44.8313,44.8691,108700.0
2015-01-09 15:40:00,59.47,59.57,59.47,59.51,185700.0,44.8691,44.9445,44.8691,44.8992,185700.0
2015-01-09 15:45:00,59.51,59.53,59.45,59.47,325000.0,44.8992,44.9143,44.854,44.8691,325000.0
2015-01-09 15:50:00,59.47,59.47,59.36,59.38,354400.0,44.8691,44.8691,44.7861,44.8012,354400.0
2015-01-09 15:55:00,59.39,59.46,59.33,59.35,1010600.0,44.8087,44.8615,44.7634,44.7785,1010600.0
2015-01-12 09:30:00,59.28,59.4,58.76,58.77,473600.0,44.7257,44.8162,44.3334,44.3409,473600.0
2015-01-12 09:35:00,58.79,58.8,58.43,58.53,554100.0,44.356,44.3636,44.0844,44.1598,554100.0
2015-01-12 09:40:00,58.5,58.72,58.43,58.67,248200.0,44.1372,44.3032,44.0844,44.2655,248200.0
2015-01-12 09:45:00,58.67,58.7,58.33,58.36,253000.0,44.2655,44.2881,44.0089,44.0316,253000.0
2015-01-12 09:50:00,58.37,58.6,58.33,58.53,235500.0,44.0391,44.2127,44.0089,44.1598,235500.0
2015-01-12 09:55:00,58.53,58.55,58.27,58.55,266700.0,44.1598,44.1749,43.9637,44.1749,266700.0
2015-01-12 10:00:00,58.56,58.57,58.37,58.51,216400.0,44.1825,44.19,44.0391,44.1448,216400.0
2015-01-12 10:05:00,58.51,58.72,58.5,58.71,279400.0,44.1448,44.3032,44.1372,44.2956,279400.0
2015-01-12 10:10:00,58.7,58.71,58.61,58.64,279000.0,44.2881,44.2956,44.2202,44.2428,279000.0
2015-01-12 10:15:00,58.64,58.81,58.63,58.8,254000.0,44.2428,44.3711,44.2353,44.3636,254000.0
2015-01-12 10:20:00,58.8,58.8,58.53,58.62,197100.0,44.3636,44.3636,44.1598,44.2277,197100.0
2015-01-12 10:25:00,58.61,58.8,58.61,58.63,173100.0,44.2202,44.3636,44.2202,44.2353,173100.0
2015-01-12 10:30:00,58.62,58.77,58.62,58.73,206200.0,44.2277,44.3409,44.2277,44.3107,206200.0
2015-01-12 10:35:00,58.73,58.91,58.68,58.91,175100.0,44.3107,44.4465,44.273,44.4465,175100.0
2015-01-12 10:40:00,58.91,58.97,58.85,58.9,192000.0,44.4465,44.4918,44.4013,44.439,192000.0
2015-01-12 10:45:00,58.9,59.03,58.9,58.99,178800.0,44.439,44.5371,44.439,44.5069,178800.0
2015-01-12 10:50:00,58.98,58.99,58.76,58.76,149500.0,44.4994,44.5069,44.3334,44.3334,149500.0
2015-01-12 10:55:00,58.76,58.9,58.74,58.9,130700.0,44.3334,44.439,44.3183,44.439,130700.0
2015-01-12 11:00:00,58.9,59.09,58.89,59.05,201600.0,44.439,44.5824,44.4315,44.5522,201600.0
2015-01-12 11:05:00,59.05,59.11,58.99,59.0,125000.0,44.5522,44.5974,44.5069,44.5144,125000.0
2015-01-12 11:10:00,59.01,59.08,58.95,58.96,92500.0,44.522,44.5748,44.4767,44.4843,92500.0
2015-01-12 11:15:00,58.97,59.01,58.93,58.98,126200.0,44.4918,44.522,44.4616,44.4994,126200.0
2015-01-12 11:20:00,58.99,59.01,58.92,59.0,170400.0,44.5069,44.522,44.4541,44.5144,170400.0
2015-01-12 11:25:00,59.0,59.0,58.9,58.94,116100.0,44.5144,44.5144,44.439,44.4692,116100.0
2015-01-12 11:30:00,58.94,59.01,58.86,58.9,102100.0,44.4692,44.522,44.4088,44.439,102100.0
2015-01-12 11:35:00,58.9,59.0,58.88,58.97,70700.0,44.439,44.5144,44.4239,44.4918,70700.0
2015-01-12 11:40:00,58.96,58.99,58.94,58.96,42700.0,44.4843,44.5069,44.4692,44.4843,42700.0
2015-01-12 11:45:00,58.97,58.99,58.84,58.84,104300.0,44.4918,44.5069,44.3937,44.3937,104300.0
2015-01-12 11:50:00,58.84,58.84,58.7,58.71,133800.0,44.3937,44.3937,44.2881,44.2956,133800.0
2015-01-12 11:55:00,58.7,58.79,58.69,58.78,74900.0,44.2881,44.356,44.2806,44.3485,74900.0
2015-01-12 12:00:00,58.79,58.96,58.78,58.93,82500.0,44.356,44.4843,44.3485,44.4616,82500.0
2015-01-12 12:05:00,58.92,58.95,58.89,58.92,93700.0,44.4541,44.4767,44.4315,44.4541,93700.0
2015-01-12 12:10:00,58.92,58.97,58.85,58.89,64000.0,44.4541,44.4918,44.4013,44.4315,64000.0
2015-01-12 12:15:00,58.9,58.92,58.79,58.85,128700.0,44.439,44.4541,44.356,44.4013,128700.0
2015-01-12 12:20:00,58.85,58.97,58.81,58.93,106000.0,44.4013,44.4918,44.3711,44.4616,106000.0
2015-01-12 12:25:00,58.92,58.93,58.85,58.92,81800.0,44.4541,44.4616,44.4013,44.4541,81800.0
2015-01-12 12:30:00,58.92,59.01,58.91,58.99,103000.0,44.4541,44.522,44.4465,44.5069,103000.0
2015-01-12 12:35:00,59.0,59.01,58.94,58.95,79300.0,44.5144,44.522,44.4692,44.4767,79300.0
2015-01-12 12:40:00,58.96,58.96,58.8,58.82,73200.0,44.4843,44.4843,44.3636,44.3786,73200.0
2015-01-12 12:45:00,58.81,58.87,58.77,58.81,90100.0,44.3711,44.4164,44.3409,44.3711,90100.0
2015-01-12 12:50:00,58.81,58.81,58.73,58.8,80900.0,44.3711,44.3711,44.3107,44.3636,80900.0
2015-01-12 12:55:00,58.78,58.87,58.73,58.76,57400.0,44.3485,44.4164,44.3107,44.3334,57400.0
2015-01-12 13:00:00,58.76,58.86,58.75,58.81,96100.0,44.3334,44.4088,44.3258,44.3711,96100.0
2015-01-12 13:05:00,58.81,58.85,58.74,58.79,82900.0,44.3711,44.4013,44.3183,44.356,82900.0
2015-01-12 13:10:00,58.78,58.81,58.71,58.81,49400.0,44.3485,44.3711,44.2956,44.3711,49400.0
2015-01-12 13:15:00,58.8,58.83,58.75,58.79,77100.0,44.3636,44.3862,44.3258,44.356,77100.0
2015-01-12 13:20:00,58.79,58.8,58.7,58.74,75300.0,44.356,44.3636,44.2881,44.3183,75300.0
2015-01-12 13:25:00,58.73,58.8,58.69,58.7,96100.0,44.3107,44.3636,44.2806,44.2881,96100.0
2015-01-12 13:30:00,58.7,58.8,58.69,58.76,96800.0,44.2881,44.3636,44.2806,44.3334,96800.0
2015-01-12 13:35:00,58.76,58.81,58.74,58.8,107700.0,44.3334,44.3711,44.3183,44.3636,107700.0
2015-01-12 13:40:00,58.8,58.82,58.74,58.8,154600.0,44.3636,44.3786,44.3183,44.3636,154600.0
2015-01-12 13:45:00,58.79,58.84,58.77,58.84,104100.0,44.356,44.3937,44.3409,44.3937,104100.0
2015-01-12 13:50:00,58.84,58.88,58.8,58.86,193500.0,44.3937,44.4239,44.3636,44.4088,193500.0
2015-01-12 13:55:00,58.86,58.87,58.82,58.82,112100.0,44.4088,44.4164,44.3786,44.3786,112100.0
2015-01-12 14:00:00,58.82,58.87,58.81,58.85,121700.0,44.3786,44.4164,44.3711,44.4013,121700.0
2015-01-12 14:05:00,58.84,58.85,58.78,58.82,113300.0,44.3937,44.4013,44.3485,44.3786,113300.0
2015-01-12 14:10:00,58.82,58.86,58.8,58.82,95500.0,44.3786,44.4088,44.3636,44.3786,95500.0
2015-01-12 14:15:00,58.82,58.86,58.79,58.8,117700.0,44.3786,44.4088,44.356,44.3636,117700.0
2015-01-12 14:20:00,58.79,58.83,58.74,58.75,81400.0,44.356,44.3862,44.3183,44.3258,81400.0
2015-01-12 14:25:00,58.75,58.78,58.65,58.69,80100.0,44.3258,44.3485,44.2504,44.2806,80100.0
2015-01-12 14:30:00,58.69,58.7,58.62,58.67,133400.0,44.2806,44.2881,44.2277,44.2655,133400.0
2015-01-12 14:35:00,58.67,58.68,58.57,58.59,90900.0,44.2655,44.273,44.19,44.2051,90900.0
2015-01-12 14:40:00,58.59,58.67,58.59,58.65,120400.0,44.2051,44.2655,44.2051,44.2504,120400.0
2015-01-12 14:45:00,58.65,58.7,58.59,58.69,88600.0,44.2504,44.2881,44.2051,44.2806,88600.0
2015-01-12 14:50:00,58.7,58.7,58.58,58.64,101400.0,44.2881,44.2881,44.1976,44.2428,101400.0
2015-01-12 14:55:00,58.64,58.71,58.62,58.7,128800.0,44.2428,44.2956,44.2277,44.2881,128800.0
2015-01-12 15:00:00,58.7,58.77,58.7,58.77,112900.0,44.2881,44.3409,44.2881,44.3409,112900.0
2015-01-12 15:05:00,58.76,58.77,58.67,58.73,109900.0,44.3334,44.3409,44.2655,44.3107,109900.0
2015-01-12 15:10:00,58.73,58.78,58.72,58.74,99000.0,44.3107,44.3485,44.3032,44.3183,99000.0
2015-01-12 15:15:00,58.74,58.83,58.7,58.77,104600.0,44.3183,44.3862,44.2881,44.3409,104600.0
2015-01-12 15:20:00,58.77,58.8,58.66,58.68,129800.0,44.3409,44.3636,44.2579,44.273,129800.0
2015-01-12 15:25:00,58.68,58.75,58.67,58.72,138900.0,44.273,44.3258,44.2655,44.3032,138900.0
2015-01-12 15:30:00,58.72,58.75,58.61,58.61,180300.0,44.3032,44.3258,44.2202,44.2202,180300.0
2015-01-12 15:35:00,58.62,58.66,58.58,58.66,170100.0,44.2277,44.2579,44.1976,44.2579,170100.0
2015-01-12 15:40:00,58.65,58.74,58.65,58.74,223400.0,44.2504,44.3183,44.2504,44.3183,223400.0
2015-01-12 15:45:00,58.73,58.91,58.71,58.88,386000.0,44.3107,44.4465,44.2956,44.4239,386000.0
2015-01-12 15:50:00,58.87,58.91,58.79,58.9,353800.0,44.4164,44.4465,44.356,44.439,353800.0
2015-01-12 15:55:00,58.91,58.92,58.77,58.81,816800.0,44.4465,44.4541,44.3409,44.3711,816800.0
2015-01-13 09:30:00,59.26,59.54,59.24,59.44,618000.0,44.7106,44.9219,44.6955,44.8464,618000.0
2015-01-13 09:35:00,59.45,59.52,59.17,59.31,346700.0,44.854,44.9068,44.6427,44.7483,346700.0
2015-01-13 09:40:00,59.31,59.55,59.3,59.44,429500.0,44.7483,44.9294,44.7408,44.8464,429500.0
2015-01-13 09:45:00,59.46,59.65,59.45,59.63,295800.0,44.8615,45.0049,44.854,44.9898,295800.0
2015-01-13 09:50:00,59.63,59.69,59.48,59.66,342100.0,44.9898,45.035,44.8766,45.0124,342100.0
2015-01-13 09:55:00,59.67,59.7,59.52,59.53,230500.0,45.02,45.0426,44.9068,44.9143,230500.0
2015-01-13 10:00:00,59.54,59.6,59.48,59.57,234400.0,44.9219,44.9671,44.8766,44.9445,234400.0
2015-01-13 10:05:00,59.57,59.64,59.47,59.47,199600.0,44.9445,44.9973,44.8691,44.8691,199600.0
2015-01-13 10:10:00,59.47,59.51,59.39,59.5,274500.0,44.8691,44.8992,44.8087,44.8917,274500.0
2015-01-13 10:15:00,59.5,59.51,59.37,59.4,253500.0,44.8917,44.8992,44.7936,44.8162,253500.0
2015-01-13 10:20:00,59.4,59.51,59.4,59.49,302800.0,44.8162,44.8992,44.8162,44.8841,302800.0
2015-01-13 10:25:00,59.5,59.51,59.42,59.47,137700.0,44.8917,44.8992,44.8313,44.8691,137700.0
2015-01-13 10:30:00,59.46,59.48,59.38,59.48,150000.0,44.8615,44.8766,44.8012,44.8766,150000.0
2015-01-13 10:35:00,59.47,59.54,59.44,59.46,195800.0,44.8691,44.9219,44.8464,44.8615,195800.0
2015-01-13 10:40:00,59.46,59.6,59.46,59.54,197800.0,44.8615,44.9671,44.8615,44.9219,197800.0
2015-01-13 10:45:00,59.53,59.6,59.44,59.45,184000.0,44.9143,44.9671,44.8464,44.854,184000.0
2015-01-13 10:50:00,59.44,59.65,59.43,59.64,157400.0,44.8464,45.0049,44.8389,44.9973,157400.0
2015-01-13 10:55:00,59.63,59.7,59.62,59.65,168000.0,44.9898,45.0426,44.9822,45.0049,168000.0
2015-01-13 11:00:00,59.65,59.67,59.59,59.64,222300.0,45.0049,45.02,44.9596,44.9973,222300.0
2015-01-13 11:05:00,59.63,59.69,59.58,59.59,207500.0,44.9898,45.035,44.952,44.9596,207500.0
2015-01-13 11:10:00,59.59,59.66,59.58,59.61,183600.0,44.9596,45.0124,44.952,44.9747,183600.0
2015-01-13 11:15:00,59.61,59.63,59.54,59.55,177900.0,44.9747,44.9898,44.9219,44.9294,177900.0
2015-01-13 11:20:00,59.55,59.58,59.5,59.58,213400.0,44.9294,44.952,44.8917,44.952,213400.0
2015-01-13 11:25:00,59.58,59.65,59.54,59.64,159700.0,44.952,45.0049,44.9219,44.9973,159700.0
2015-01-13 11:30:00,59.65,59.66,59.54,59.56,134300.0,45.0049,45.0124,44.9219,44.937,134300.0
2015-01-13 11:35:00,59.57,59.58,59.5,59.51,142400.0,44.9445,44.952,44.8917,44.8992,142400.0
2015-01-13 11:40:00,59.51,59.51,59.41,59.5,241600.0,44.8992,44.8992,44.8238,44.8917,241600.0
2015-01-13 11:45:00,59.5,59.6,59.46,59.56,172200.0,44.8917,44.9671,44.8615,44.937,172200.0
2015-01-13 11:50:00,59.56,59.59,59.52,59.52,102200.0,44.937,44.9596,44.9068,44.9068,102200.0
2015-01-13 11:55:00,59.51,59.54,59.47,59.48,137000.0,44.8992,44.9219,44.8691,44.8766,137000.0
2015-01-13 12:00:00,59.48,59.49,59.37,59.38,188500.0,44.8766,44.8841,44.7936,44.8012,188500.0
2015-01-13 12:05:00,59.38,59.41,59.34,59.37,156900.0,44.8012,44.8238,44.771,44.7936,156900.0
2015-01-13 12:10:00,59.37,59.44,59.34,59.44,85700.0,44.7936,44.8464,44.771,44.8464,85700.0
2015-01-13 12:15:00,59.45,59.45,59.38,59.4,90600.0,44.854,44.854,44.8012,44.8162,90600.0
2015-01-13 12:20:00,59.4,59.41,59.24,59.27,197600.0,44.8162,44.8238,44.6955,44.7182,197600.0
2015-01-13 12:25:00,59.26,59.37,59.24,59.34,88000.0,44.7106,44.7936,44.6955,44.771,88000.0
2015-01-13 12:30:00,59.35,59.35,59.24,59.28,81200.0,44.7785,44.7785,44.6955,44.7257,81200.0
2015-01-13 12:35:00,59.28,59.38,59.28,59.35,106300.0,44.7257,44.8012,44.7257,44.7785,106300.0
2015-01-13 12:40:00,59.34,59.36,59.25,59.33,107700.0,44.771,44.7861,44.7031,44.7634,107700.0
2015-01-13 12:45:00,59.34,59.45,59.27,59.45,179400.0,44.771,44.854,44.7182,44.854,179400.0
2015-01-13 12:50:00,59.46,59.51,59.38,59.41,73200.0,44.8615,44.8992,44.8012,44.8238,73200.0
2015-01-13 12:55:00,59.41,59.51,59.4,59.47,75900.0,44.8238,44.8992,44.8162,44.8691,75900.0
2015-01-13 13:00:00,59.47,59.54,59.45,59.53,121900.0,44.8691,44.9219,44.854,44.9143,121900.0
2015-01-13 13:05:00,59.53,59.57,59.5,59.5,113300.0,44.9143,44.9445,44.8917,44.8917,113300.0
2015-01-13 13:10:00,59.5,59.53,59.48,59.5,84400.0,44.8917,44.9143,44.8766,44.8917,84400.0
2015-01-13 13:15:00,59.49,59.5,59.39,59.4,67600.0,44.8841,44.8917,44.8087,44.8162,67600.0
2015-01-13 13:20:00,59.39,59.4,59.15,59.16,209700.0,44.8087,44.8162,44.6276,44.6352,209700.0
2015-01-13 13:25:00,59.17,59.17,58.94,59.02,329400.0,44.6427,44.6427,44.4692,44.5295,329400.0
2015-01-13 13:30:00,59.01,59.02,58.88,59.0,320500.0,44.522,44.5295,44.4239,44.5144,320500.0
2015-01-13 13:35:00,59.0,59.0,58.76,58.76,202000.0,44.5144,44.5144,44.3334,44.3334,202000.0
2015-01-13 13:40:00,58.76,58.86,58.73,58.85,260200.0,44.3334,44.4088,44.3107,44.4013,260200.0
2015-01-13 13:45:00,58.84,59.04,58.81,58.99,209000.0,44.3937,44.5446,44.3711,44.5069,209000.0
2015-01-13 13:50:00,58.99,59.0,58.51,58.65,285200.0,44.5069,44.5144,44.1448,44.2504,285200.0
2015-01-13 13:55:00,58.66,58.81,58.57,58.73,242300.0,44.2579,44.3711,44.19,44.3107,242300.0
2015-01-13 14:00:00,58.73,58.74,58.54,58.67,188600.0,44.3107,44.3183,44.1674,44.2655,188600.0
2015-01-13 14:05:00,58.67,58.69,58.48,58.59,331200.0,44.2655,44.2806,44.1221,44.2051,331200.0
2015-01-13 14:10:00,58.58,58.66,58.37,58.44,358100.0,44.1976,44.2579,44.0391,44.0919,358100.0
2015-01-13 14:15:00,58.44,58.6,58.41,58.56,234600.0,44.0919,44.2127,44.0693,44.1825,234600.0
2015-01-13 14:20:00,58.57,58.68,58.55,58.66,263000.0,44.19,44.273,44.1749,44.2579,263000.0
2015-01-13 14:25:00,58.65,58.88,58.63,58.83,257700.0,44.2504,44.4239,44.2353,44.3862,257700.0
2015-01-13 14:30:00,58.84,58.93,58.8,58.85,232600.0,44.3937,44.4616,44.3636,44.4013,232600.0
2015-01-13 14:35:00,58.84,58.93,58.84,58.85,163700.0,44.3937,44.4616,44.3937,44.4013,163700.0
2015-01-13 14:40:00,58.85,58.89,58.79,58.87,116600.0,44.4013,44.4315,44.356,44.4164,116600.0
2015-01-13 14:45:00,58.87,58.91,58.85,58.86,159000.0,44.4164,44.4465,44.4013,44.4088,159000.0
2015-01-13 14:50:00,58.87,58.93,58.82,58.84,255300.0,44.4164,44.4616,44.3786,44.3937,255300.0
2015-01-13 14:55:00,58.84,58.85,58.47,58.49,224800.0,44.3937,44.4013,44.1146,44.1297,224800.0
2015-01-13 15:00:00,58.49,58.56,58.44,58.55,243800.0,44.1297,44.1825,44.0919,44.1749,243800.0
2015-01-13 15:05:00,58.54,58.59,58.46,58.49,434800.0,44.1674,44.2051,44.107,44.1297,434800.0
2015-01-13 15:10:00,58.49,58.77,58.48,58.77,196100.0,44.1297,44.3409,44.1221,44.3409,196100.0
2015-01-13 15:15:00,58.76,58.94,58.74,58.88,295100.0,44.3334,44.4692,44.3183,44.4239,295100.0
2015-01-13 15:20:00,58.88,58.9,58.78,58.82,289400.0,44.4239,44.439,44.3485,44.3786,289400.0
2015-01-13 15:25:00,58.82,58.85,58.67,58.68,252900.0,44.3786,44.4013,44.2655,44.273,252900.0
2015-01-13 15:30:00,58.68,58.95,58.68,58.92,330600.0,44.273,44.4767,44.273,44.4541,330600.0
2015-01-13 15:35:00,58.91,59.23,58.9,59.15,447700.0,44.4465,44.688,44.439,44.6276,447700.0
2015-01-13 15:40:00,59.14,59.24,59.0,59.09,591200.0,44.6201,44.6955,44.5144,44.5824,591200.0
2015-01-13 15:45:00,59.08,59.08,58.85,58.91,598600.0,44.5748,44.5748,44.4013,44.4465,598600.0
2015-01-13 15:50:00,58.92,58.95,58.69,58.8,589800.0,44.4541,44.4767,44.2806,44.3636,589800.0
2015-01-13 15:55:00,58.8,58.95,58.79,58.88,798800.0,44.3636,44.4767,44.356,44.4239,798800.0
2015-01-14 09:30:00,56.91,57.0,56.5,56.77,2316400.0,42.9376,43.0055,42.6282,42.832,2316400.0
2015-01-14 09:35:00,56.77,56.9,56.38,56.41,1049400.0,42.832,42.93,42.5377,42.5603,1049400.0
2015-01-14 09:40:00,56.41,56.8,56.41,56.63,1030300.0,42.5603,42.8546,42.5603,42.7263,1030300.0
2015-01-14 09:45:00,56.64,56.76,56.51,56.64,545800.0,42.7339,42.8244,42.6358,42.7339,545800.0
2015-01-14 09:50:00,56.64,56.68,56.36,56.45,716800.0,42.7339,42.764,42.5226,42.5905,716800.0
2015-01-14 09:55:00,56.44,56.49,56.31,56.35,825400.0,42.583,42.6207,42.4849,42.5151,825400.0
2015-01-14 10:00:00,56.36,56.47,56.13,56.21,711500.0,42.5226,42.6056,42.3491,42.4094,711500.0
2015-01-14 10:05:00,56.2,56.65,56.17,56.54,931500.0,42.4019,42.7414,42.3793,42.6584,931500.0
2015-01-14 10:10:00,56.53,56.58,56.4,56.43,579800.0,42.6509,42.6886,42.5528,42.5754,579800.0
2015-01-14 10:15:00,56.44,56.63,56.43,56.47,578100.0,42.583,42.7263,42.5754,42.6056,578100.0
2015-01-14 10:20:00,56.47,56.52,56.41,56.45,344300.0,42.6056,42.6433,42.5603,42.5905,344300.0
2015-01-14 10:25:00,56.45,56.59,56.4,56.59,403400.0,42.5905,42.6961,42.5528,42.6961,403400.0
2015-01-14 10:30:00,56.58,56.59,56.38,56.41,423400.0,42.6886,42.6961,42.5377,42.5603,423400.0
2015-01-14 10:35:00,56.41,56.52,56.35,56.4,384700.0,42.5603,42.6433,42.5151,42.5528,384700.0
2015-01-14 10:40:00,56.4,56.51,56.37,56.46,266600.0,42.5528,42.6358,42.5302,42.5981,266600.0
2015-01-14 10:45:00,56.47,56.53,56.42,56.46,436500.0,42.6056,42.6509,42.5679,42.5981,436500.0
2015-01-14 10:50:00,56.46,56.49,56.2,56.26,672800.0,42.5981,42.6207,42.4019,42.4472,672800.0
2015-01-14 10:55:00,56.26,56.36,56.25,56.36,289800.0,42.4472,42.5226,42.4396,42.5226,289800.0
2015-01-14 11:00:00,56.36,56.37,56.21,56.25,453700.0,42.5226,42.5302,42.4094,42.4396,453700.0
2015-01-14 11:05:00,56.24,56.32,56.19,56.23,547800.0,42.4321,42.4924,42.3944,42.4245,547800.0
2015-01-14 11:10:00,56.23,56.27,56.15,56.19,539500.0,42.4245,42.4547,42.3642,42.3944,539500.0
2015-01-14 11:15:00,56.19,56.23,56.05,56.06,422700.0,42.3944,42.4245,42.2887,42.2963,422700.0
2015-01-14 11:20:00,56.05,56.16,56.04,56.14,491600.0,42.2887,42.3717,42.2812,42.3566,491600.0
2015-01-14 11:25:00,56.15,56.19,56.09,56.12,367200.0,42.3642,42.3944,42.3189,42.3415,367200.0
2015-01-14 11:30:00,56.11,56.15,56.04,56.08,310300.0,42.334,42.3642,42.2812,42.3114,310300.0
2015-01-14 11:35:00,56.08,56.22,56.06,56.21,640400.0,42.3114,42.417,42.2963,42.4094,640400.0
2015-01-14 11:40:00,56.21,56.29,56.19,56.26,368700.0,42.4094,42.4698,42.3944,42.4472,368700.0
2015-01-14 11:45:00,56.27,56.43,56.26,56.3,368500.0,42.4547,42.5754,42.4472,42.4773,368500.0
2015-01-14 11:50:00,56.3,56.32,56.24,56.28,331900.0,42.4773,42.4924,42.4321,42.4623,331900.0
2015-01-14 11:55:00,56.29,56.32,56.16,56.19,305200.0,42.4698,42.4924,42.3717,42.3944,305200.0
2015-01-14 12:00:00,56.19,56.26,56.11,56.25,335300.0,42.3944,42.4472,42.334,42.4396,335300.0
2015-01-14 12:05:00,56.25,56.25,56.16,56.16,341100.0,42.4396,42.4396,42.3717,42.3717,341100.0
2015-01-14 12:10:00,56.17,56.18,56.13,56.16,232800.0,42.3793,42.3868,42.3491,42.3717,232800.0
2015-01-14 12:15:00,56.16,56.24,56.13,56.15,275900.0,42.3717,42.4321,42.3491,42.3642,275900.0
2015-01-14 12:20:00,56.16,56.21,56.14,56.18,249000.0,42.3717,42.4094,42.3566,42.3868,249000.0
2015-01-14 12:25:00,56.17,56.21,56.11,56.18,163800.0,42.3793,42.4094,42.334,42.3868,163800.0
2015-01-14 12:30:00,56.18,56.2,56.11,56.11,261500.0,42.3868,42.4019,42.334,42.334,261500.0
2015-01-14 12:35:00,56.11,56.2,56.09,56.12,343600.0,42.334,42.4019,42.3189,42.3415,343600.0
2015-01-14 12:40:00,56.12,56.18,56.04,56.04,200800.0,42.3415,42.3868,42.2812,42.2812,200800.0
2015-01-14 12:45:00,56.04,56.1,55.98,56.01,593300.0,42.2812,42.3264,42.2359,42.2585,593300.0
2015-01-14 12:50:00,56.0,56.01,55.93,55.94,413000.0,42.251,42.2585,42.1982,42.2057,413000.0
2015-01-14 12:55:00,55.93,55.98,55.88,55.9,273200.0,42.1982,42.2359,42.1605,42.1756,273200.0
2015-01-14 13:00:00,55.9,55.96,55.71,55.84,572100.0,42.1756,42.2208,42.0322,42.1303,572100.0
2015-01-14 13:05:00,55.83,55.85,55.66,55.66,355900.0,42.1227,42.1378,41.9945,41.9945,355900.0
2015-01-14 13:10:00,55.67,55.67,55.54,55.56,489700.0,42.002,42.002,41.9039,41.919,489700.0
2015-01-14 13:15:00,55.57,55.69,55.51,55.65,364300.0,41.9266,42.0171,41.8813,41.9869,364300.0
2015-01-14 13:20:00,55.64,55.68,55.5,55.65,676500.0,41.9794,42.0096,41.8738,41.9869,676500.0
2015-01-14 13:25:00,55.66,55.69,55.56,55.56,323000.0,41.9945,42.0171,41.919,41.919,323000.0
2015-01-14 13:30:00,55.56,55.59,55.51,55.59,274700.0,41.919,41.9417,41.8813,41.9417,274700.0
2015-01-14 13:35:00,55.58,55.59,55.5,55.51,211400.0,41.9341,41.9417,41.8738,41.8813,211400.0
2015-01-14 13:40:00,55.51,55.51,55.27,55.34,620300.0,41.8813,41.8813,41.7002,41.753,620300.0
2015-01-14 13:45:00,55.34,55.61,55.33,55.59,469800.0,41.753,41.9568,41.7455,41.9417,469800.0
2015-01-14 13:50:00,55.58,55.59,55.42,55.49,221500.0,41.9341,41.9417,41.8134,41.8662,221500.0
2015-01-14 13:55:00,55.5,55.58,55.46,55.49,288500.0,41.8738,41.9341,41.8436,41.8662,288500.0
2015-01-14 14:00:00,55.5,55.52,55.46,55.48,313700.0,41.8738,41.8888,41.8436,41.8587,313700.0
2015-01-14 14:05:00,55.48,55.51,55.44,55.48,436000.0,41.8587,41.8813,41.8285,41.8587,436000.0
2015-01-14 14:10:00,55.48,55.73,55.48,55.73,569600.0,41.8587,42.0473,41.8587,42.0473,569600.0
2015-01-14 14:15:00,55.72,55.87,55.71,55.8,630700.0,42.0397,42.1529,42.0322,42.1001,630700.0
2015-01-14 14:20:00,55.8,55.81,55.69,55.75,460500.0,42.1001,42.1076,42.0171,42.0624,460500.0
2015-01-14 14:25:00,55.76,55.9,55.72,55.88,447700.0,42.0699,42.1756,42.0397,42.1605,447700.0
2015-01-14 14:30:00,55.87,55.93,55.81,55.83,587900.0,42.1529,42.1982,42.1076,42.1227,587900.0
2015-01-14 14:35:00,55.83,55.95,55.81,55.92,410800.0,42.1227,42.2133,42.1076,42.1906,410800.0
2015-01-14 14:40:00,55.91,56.05,55.88,55.9,652200.0,42.1831,42.2887,42.1605,42.1756,652200.0
2015-01-14 14:45:00,55.9,55.95,55.82,55.84,225600.0,42.1756,42.2133,42.1152,42.1303,225600.0
2015-01-14 14:50:00,55.84,55.84,55.74,55.81,814600.0,42.1303,42.1303,42.0548,42.1076,814600.0
2015-01-14 14:55:00,55.81,55.81,55.71,55.73,259300.0,42.1076,42.1076,42.0322,42.0473,259300.0
2015-01-14 15:00:00,55.73,55.89,55.73,55.87,273000.0,42.0473,42.168,42.0473,42.1529,273000.0
2015-01-14 15:05:00,55.87,56.02,55.86,56.0,633800.0,42.1529,42.2661,42.1454,42.251,633800.0
2015-01-14 15:10:00,56.0,56.08,55.9,56.07,410300.0,42.251,42.3114,42.1756,42.3038,410300.0
2015-01-14 15:15:00,56.07,56.26,56.06,56.21,388300.0,42.3038,42.4472,42.2963,42.4094,388300.0
2015-01-14 15:20:00,56.2,56.4,56.19,56.39,610000.0,42.4019,42.5528,42.3944,42.5452,610000.0
2015-01-14 15:25:00,56.39,56.44,56.24,56.36,573200.0,42.5452,42.583,42.4321,42.5226,573200.0
2015-01-14 15:30:00,56.36,56.48,56.33,56.41,707200.0,42.5226,42.6132,42.5,42.5603,707200.0
2015-01-14 15:35:00,56.41,56.65,56.39,56.65,640900.0,42.5603,42.7414,42.5452,42.7414,640900.0
2015-01-14 15:40:00,56.63,56.78,56.61,56.75,885400.0,42.7263,42.8395,42.7112,42.8169,885400.0
2015-01-14 15:45:00,56.75,56.86,56.72,56.76,1133300.0,42.8169,42.8999,42.7942,42.8244,1133300.0
2015-01-14 15:50:00,56.76,56.82,56.7,56.76,1028200.0,42.8244,42.8697,42.7791,42.8244,1028200.0
2015-01-14 15:55:00,56.75,56.95,56.66,56.79,1583700.0,42.8169,42.9678,42.749,42.847,1583700.0
2015-01-15 09:30:00,55.73,56.61,55.71,56.15,1624300.0,42.0473,42.7112,42.0322,42.3642,1624300.0
2015-01-15 09:35:00,56.15,56.17,55.86,55.99,1283200.0,42.3642,42.3793,42.1454,42.2435,1283200.0
2015-01-15 09:40:00,56.01,56.12,55.73,55.76,1053000.0,42.2585,42.3415,42.0473,42.0699,1053000.0
2015-01-15 09:45:00,55.75,55.8,55.52,55.67,955500.0,42.0624,42.1001,41.8888,42.002,955500.0
2015-01-15 09:50:00,55.68,55.99,55.6,55.91,701200.0,42.0096,42.2435,41.9492,42.1831,701200.0
2015-01-15 09:55:00,55.91,55.93,55.65,55.75,314500.0,42.1831,42.1982,41.9869,42.0624,314500.0
2015-01-15 10:00:00,55.75,55.86,55.65,55.72,434200.0,42.0624,42.1454,41.9869,42.0397,434200.0
2015-01-15 10:05:00,55.72,55.82,55.62,55.63,435500.0,42.0397,42.1152,41.9643,41.9718,435500.0
2015-01-15 10:10:00,55.64,55.74,55.54,55.66,398400.0,41.9794,42.0548,41.9039,41.9945,398400.0
2015-01-15 10:15:00,55.66,55.95,55.63,55.83,480000.0,41.9945,42.2133,41.9718,42.1227,480000.0
2015-01-15 10:20:00,55.83,55.87,55.77,55.84,430500.0,42.1227,42.1529,42.0775,42.1303,430500.0
2015-01-15 10:25:00,55.85,55.88,55.74,55.85,214400.0,42.1378,42.1605,42.0548,42.1378,214400.0
2015-01-15 10:30:00,55.86,56.19,55.82,56.1,521000.0,42.1454,42.3944,42.1152,42.3264,521000.0
2015-01-15 10:35:00,56.11,56.19,55.86,55.9,385600.0,42.334,42.3944,42.1454,42.1756,385600.0
2015-01-15 10:40:00,55.89,55.89,55.75,55.77,380800.0,42.168,42.168,42.0624,42.0775,380800.0
2015-01-15 10:45:00,55.76,55.82,55.7,55.72,204700.0,42.0699,42.1152,42.0247,42.0397,204700.0
2015-01-15 10:50:00,55.72,55.79,55.68,55.71,158300.0,42.0397,42.0926,42.0096,42.0322,158300.0
2015-01-15 10:55:00,55.71,55.73,55.61,55.65,193000.0,42.0322,42.0473,41.9568,41.9869,193000.0
2015-01-15 11:00:00,55.64,55.69,55.6,55.63,174000.0,41.9794,42.0171,41.9492,41.9718,174000.0
2015-01-15 11:05:00,55.63,55.7,55.61,55.67,247600.0,41.9718,42.0247,41.9568,42.002,247600.0
2015-01-15 11:10:00,55.67,55.73,55.57,55.59,240400.0,42.002,42.0473,41.9266,41.9417,240400.0
2015-01-15 11:15:00,55.59,55.6,55.43,55.44,529800.0,41.9417,41.9492,41.8209,41.8285,529800.0
2015-01-15 11:20:00,55.45,55.48,55.36,55.36,224400.0,41.836,41.8587,41.7681,41.7681,224400.0
2015-01-15 11:25:00,55.36,55.38,55.31,55.37,316400.0,41.7681,41.7832,41.7304,41.7757,316400.0
2015-01-15 11:30:00,55.37,55.52,55.34,55.46,403000.0,41.7757,41.8888,41.753,41.8436,403000.0
2015-01-15 11:35:00,55.47,55.5,55.27,55.33,373400.0,41.8511,41.8738,41.7002,41.7455,373400.0
2015-01-15 11:40:00,55.34,55.5,55.33,55.47,304000.0,41.753,41.8738,41.7455,41.8511,304000.0
2015-01-15 11:45:00,55.46,55.51,55.34,55.37,255200.0,41.8436,41.8813,41.753,41.7757,255200.0
2015-01-15 11:50:00,55.38,55.39,55.22,55.23,536300.0,41.7832,41.7908,41.6625,41.67,536300.0
2015-01-15 11:55:00,55.23,55.25,55.05,55.07,564300.0,41.67,41.6851,41.5342,41.5493,564300.0
2015-01-15 12:00:00,55.06,55.11,54.93,54.94,849900.0,41.5418,41.5795,41.4437,41.4513,849900.0
2015-01-15 12:05:00,54.94,55.09,54.93,55.07,336200.0,41.4513,41.5644,41.4437,41.5493,336200.0
2015-01-15 12:10:00,55.08,55.17,54.95,54.97,388000.0,41.5569,41.6248,41.4588,41.4739,388000.0
2015-01-15 12:15:00,54.96,54.97,54.71,54.73,685100.0,41.4663,41.4739,41.2777,41.2928,685100.0
2015-01-15 12:20:00,54.73,54.87,54.72,54.8,344400.0,41.2928,41.3984,41.2853,41.3456,344400.0
2015-01-15 12:25:00,54.8,54.97,54.79,54.89,297100.0,41.3456,41.4739,41.3381,41.4135,297100.0
2015-01-15 12:30:00,54.89,54.98,54.81,54.97,239000.0,41.4135,41.4814,41.3532,41.4739,239000.0
2015-01-15 12:35:00,54.97,55.0,54.75,54.89,414200.0,41.4739,41.4965,41.3079,41.4135,414200.0
2015-01-15 12:40:00,54.9,54.9,54.65,54.66,313300.0,41.4211,41.4211,41.2325,41.24,313300.0
2015-01-15 12:45:00,54.67,54.68,54.5,54.65,606700.0,41.2475,41.2551,41.1193,41.2325,606700.0
2015-01-15 12:50:00,54.65,54.79,54.59,54.76,658700.0,41.2325,41.3381,41.1872,41.3154,658700.0
2015-01-15 12:55:00,54.76,54.84,54.75,54.8,375900.0,41.3154,41.3758,41.3079,41.3456,375900.0
2015-01-15 13:00:00,54.8,54.83,54.69,54.77,368700.0,41.3456,41.3683,41.2626,41.323,368700.0
2015-01-15 13:05:00,54.77,54.85,54.76,54.84,343800.0,41.323,41.3833,41.3154,41.3758,343800.0
2015-01-15 13:10:00,54.83,55.0,54.83,54.98,364500.0,41.3683,41.4965,41.3683,41.4814,364500.0
2015-01-15 13:15:00,54.97,55.09,54.92,54.97,414700.0,41.4739,41.5644,41.4362,41.4739,414700.0
2015-01-15 13:20:00,54.97,54.98,54.67,54.68,255700.0,41.4739,41.4814,41.2475,41.2551,255700.0
2015-01-15 13:25:00,54.68,54.73,54.58,54.62,443300.0,41.2551,41.2928,41.1796,41.2098,443300.0
2015-01-15 13:30:00,54.61,54.68,54.58,54.6,379200.0,41.2023,41.2551,41.1796,41.1947,379200.0
2015-01-15 13:35:00,54.61,54.63,54.51,54.52,334700.0,41.2023,41.2174,41.1268,41.1344,334700.0
2015-01-15 13:40:00,54.52,54.61,54.51,54.55,263900.0,41.1344,41.2023,41.1268,41.157,263900.0
2015-01-15 13:45:00,54.55,54.78,54.53,54.75,251700.0,41.157,41.3305,41.1419,41.3079,251700.0
2015-01-15 13:50:00,54.75,55.0,54.74,54.93,338400.0,41.3079,41.4965,41.3004,41.4437,338400.0
2015-01-15 13:55:00,54.93,54.94,54.84,54.86,200500.0,41.4437,41.4513,41.3758,41.3909,200500.0
2015-01-15 14:00:00,54.86,54.89,54.76,54.82,186100.0,41.3909,41.4135,41.3154,41.3607,186100.0
2015-01-15 14:05:00,54.83,55.15,54.8,55.11,500900.0,41.3683,41.6097,41.3456,41.5795,500900.0
2015-01-15 14:10:00,55.1,55.11,54.97,55.08,411400.0,41.572,41.5795,41.4739,41.5569,411400.0
2015-01-15 14:15:00,55.09,55.17,55.02,55.06,263300.0,41.5644,41.6248,41.5116,41.5418,263300.0
2015-01-15 14:20:00,55.06,55.06,54.91,54.99,440300.0,41.5418,41.5418,41.4286,41.489,440300.0
2015-01-15 14:25:00,54.98,55.0,54.82,54.86,333200.0,41.4814,41.4965,41.3607,41.3909,333200.0
2015-01-15 14:30:00,54.85,55.03,54.83,55.0,327500.0,41.3833,41.5192,41.3683,41.4965,327500.0
2015-01-15 14:35:00,55.01,55.04,54.99,55.03,359700.0,41.5041,41.5267,41.489,41.5192,359700.0
2015-01-15 14:40:00,55.04,55.12,55.0,55.09,286500.0,41.5267,41.5871,41.4965,41.5644,286500.0
2015-01-15 14:45:00,55.1,55.19,55.03,55.09,318400.0,41.572,41.6399,41.5192,41.5644,318400.0
2015-01-15 14:50:00,55.09,55.15,55.05,55.15,144000.0,41.5644,41.6097,41.5342,41.6097,144000.0
2015-01-15 14:55:00,55.15,55.36,55.12,55.33,418600.0,41.6097,41.7681,41.5871,41.7455,418600.0
2015-01-15 15:00:00,55.33,55.39,55.22,55.22,348200.0,41.7455,41.7908,41.6625,41.6625,348200.0
2015-01-15 15:05:00,55.22,55.25,55.14,55.15,283600.0,41.6625,41.6851,41.6021,41.6097,283600.0
2015-01-15 15:10:00,55.14,55.15,54.95,55.02,317000.0,41.6021,41.6097,41.4588,41.5116,317000.0
2015-01-15 15:15:00,55.01,55.1,55.0,55.08,234100.0,41.5041,41.572,41.4965,41.5569,234100.0
2015-01-15 15:20:00,55.09,55.1,55.03,55.09,195400.0,41.5644,41.572,41.5192,41.5644,195400.0
2015-01-15 15:25:00,55.1,55.28,55.09,55.27,325800.0,41.572,41.7078,41.5644,41.7002,325800.0
2015-01-15 15:30:00,55.27,55.33,55.2,55.24,380900.0,41.7002,41.7455,41.6474,41.6776,380900.0
2015-01-15 15:35:00,55.23,55.24,55.12,55.2,267000.0,41.67,41.6776,41.5871,41.6474,267000.0
2015-01-15 15:40:00,55.2,55.26,55.14,55.23,389100.0,41.6474,41.6927,41.6021,41.67,389100.0
2015-01-15 15:45:00,55.23,55.33,55.17,55.2,589500.0,41.67,41.7455,41.6248,41.6474,589500.0
2015-01-15 15:50:00,55.19,55.2,54.98,55.0,781000.0,41.6399,41.6474,41.4814,41.4965,781000.0
2015-01-15 15:55:00,55.01,55.09,54.93,55.0,1317400.0,41.5041,41.5644,41.4437,41.4965,1317400.0
2015-01-16 09:30:00,54.66,55.11,54.64,55.07,2046000.0,41.24,41.5795,41.2249,41.5493,2046000.0
2015-01-16 09:35:00,55.06,55.64,55.05,55.48,902500.0,41.5418,41.9794,41.5342,41.8587,902500.0
2015-01-16 09:40:00,55.47,55.62,55.39,55.48,707800.0,41.8511,41.9643,41.7908,41.8587,707800.0
2015-01-16 09:45:00,55.49,55.5,55.25,55.27,297000.0,41.8662,41.8738,41.6851,41.7002,297000.0
2015-01-16 09:50:00,55.28,55.3,54.95,54.95,387800.0,41.7078,41.7229,41.4588,41.4588,387800.0
2015-01-16 09:55:00,54.94,55.0,54.75,54.93,396400.0,41.4513,41.4965,41.3079,41.4437,396400.0
2015-01-16 10:00:00,54.94,55.17,54.79,54.97,379200.0,41.4513,41.6248,41.3381,41.4739,379200.0
2015-01-16 10:05:00,54.96,54.99,54.82,54.98,384100.0,41.4663,41.489,41.3607,41.4814,384100.0
2015-01-16 10:10:00,54.98,55.08,54.67,54.69,583700.0,41.4814,41.5569,41.2475,41.2626,583700.0
2015-01-16 10:15:00,54.69,54.92,54.68,54.89,579300.0,41.2626,41.4362,41.2551,41.4135,579300.0
2015-01-16 10:20:00,54.89,55.14,54.81,55.11,511300.0,41.4135,41.6021,41.3532,41.5795,511300.0
2015-01-16 10:25:00,55.11,55.4,55.1,55.28,415600.0,41.5795,41.7983,41.572,41.7078,415600.0
2015-01-16 10:30:00,55.27,55.3,55.06,55.24,475700.0,41.7002,41.7229,41.5418,41.6776,475700.0
2015-01-16 10:35:00,55.23,55.28,55.13,55.22,214100.0,41.67,41.7078,41.5946,41.6625,214100.0
2015-01-16 10:40:00,55.23,55.33,55.18,55.29,249700.0,41.67,41.7455,41.6323,41.7153,249700.0
2015-01-16 10:45:00,55.3,55.3,55.14,55.15,273800.0,41.7229,41.7229,41.6021,41.6097,273800.0
2015-01-16 10:50:00,55.14,55.34,55.13,55.31,220600.0,41.6021,41.753,41.5946,41.7304,220600.0
2015-01-16 10:55:00,55.32,55.4,55.27,55.31,414300.0,41.738,41.7983,41.7002,41.7304,414300.0
2015-01-16 11:00:00,55.31,55.39,55.3,55.32,337000.0,41.7304,41.7908,41.7229,41.738,337000.0
2015-01-16 11:05:00,55.32,55.4,55.24,55.34,203300.0,41.738,41.7983,41.6776,41.753,203300.0
2015-01-16 11:10:00,55.34,55.36,55.17,55.2,202000.0,41.753,41.7681,41.6248,41.6474,202000.0
2015-01-16 11:15:00,55.2,55.36,55.15,55.24,187500.0,41.6474,41.7681,41.6097,41.6776,187500.0
2015-01-16 11:20:00,55.23,55.27,55.21,55.27,159600.0,41.67,41.7002,41.655,41.7002,159600.0
2015-01-16 11:25:00,55.27,55.27,55.14,55.18,181800.0,41.7002,41.7002,41.6021,41.6323,181800.0
2015-01-16 11:30:00,55.18,55.23,55.14,55.16,238000.0,41.6323,41.67,41.6021,41.6172,238000.0
2015-01-16 11:35:00,55.16,55.2,55.12,55.2,279300.0,41.6172,41.6474,41.5871,41.6474,279300.0
2015-01-16 11:40:00,55.2,55.32,55.17,55.25,163900.0,41.6474,41.738,41.6248,41.6851,163900.0
2015-01-16 11:45:00,55.25,55.28,55.15,55.17,163800.0,41.6851,41.7078,41.6097,41.6248,163800.0
2015-01-16 11:50:00,55.17,55.27,55.1,55.25,225200.0,41.6248,41.7002,41.572,41.6851,225200.0
2015-01-16 11:55:00,55.24,55.34,55.21,55.31,221300.0,41.6776,41.753,41.655,41.7304,221300.0
2015-01-16 12:00:00,55.31,55.41,55.25,55.38,182500.0,41.7304,41.8059,41.6851,41.7832,182500.0
2015-01-16 12:05:00,55.38,55.4,55.28,55.33,192700.0,41.7832,41.7983,41.7078,41.7455,192700.0
2015-01-16 12:10:00,55.33,55.38,55.31,55.33,205200.0,41.7455,41.7832,41.7304,41.7455,205200.0
2015-01-16 12:15:00,55.32,55.38,55.29,55.29,151000.0,41.738,41.7832,41.7153,41.7153,151000.0
2015-01-16 12:20:00,55.29,55.33,55.23,55.33,245600.0,41.7153,41.7455,41.67,41.7455,245600.0
2015-01-16 12:25:00,55.33,55.45,55.3,55.43,173800.0,41.7455,41.836,41.7229,41.8209,173800.0
2015-01-16 12:30:00,55.43,55.55,55.42,55.51,298300.0,41.8209,41.9115,41.8134,41.8813,298300.0
2015-01-16 12:35:00,55.51,55.52,55.47,55.49,171300.0,41.8813,41.8888,41.8511,41.8662,171300.0
2015-01-16 12:40:00,55.49,55.62,55.48,55.6,233700.0,41.8662,41.9643,41.8587,41.9492,233700.0
2015-01-16 12:45:00,55.6,55.6,55.49,55.53,206500.0,41.9492,41.9492,41.8662,41.8964,206500.0
2015-01-16 12:50:00,55.53,55.69,55.52,55.65,296900.0,41.8964,42.0171,41.8888,41.9869,296900.0
2015-01-16 12:55:00,55.65,55.69,55.61,55.65,271100.0,41.9869,42.0171,41.9568,41.9869,271100.0
2015-01-16 13:00:00,55.65,55.66,55.53,55.54,141300.0,41.9869,41.9945,41.8964,41.9039,141300.0
2015-01-16 13:05:00,55.54,55.64,55.54,55.6,182800.0,41.9039,41.9794,41.9039,41.9492,182800.0
2015-01-16 13:10:00,55.61,55.61,55.57,55.58,115400.0,41.9568,41.9568,41.9266,41.9341,115400.0
2015-01-16 13:15:00,55.58,55.64,55.56,55.57,93200.0,41.9341,41.9794,41.919,41.9266,93200.0
2015-01-16 13:20:00,55.56,55.64,55.49,55.51,205900.0,41.919,41.9794,41.8662,41.8813,205900.0
2015-01-16 13:25:00,55.52,55.53,55.43,55.49,143800.0,41.8888,41.8964,41.8209,41.8662,143800.0
2015-01-16 13:30:00,55.49,55.59,55.47,55.57,164800.0,41.8662,41.9417,41.8511,41.9266,164800.0
2015-01-16 13:35:00,55.57,55.59,55.53,55.56,143000.0,41.9266,41.9417,41.8964,41.919,143000.0
2015-01-16 13:40:00,55.56,55.57,55.5,55.54,133600.0,41.919,41.9266,41.8738,41.9039,133600.0
2015-01-16 13:45:00,55.54,55.55,55.48,55.5,522400.0,41.9039,41.9115,41.8587,41.8738,522400.0
2015-01-16 13:50:00,55.51,55.52,55.47,55.5,289900.0,41.8813,41.8888,41.8511,41.8738,289900.0
2015-01-16 13:55:00,55.51,55.54,55.4,55.47,157900.0,41.8813,41.9039,41.7983,41.8511,157900.0
2015-01-16 14:00:00,55.47,55.55,55.46,55.54,238000.0,41.8511,41.9115,41.8436,41.9039,238000.0
2015-01-16 14:05:00,55.54,55.68,55.53,55.66,352600.0,41.9039,42.0096,41.8964,41.9945,352600.0
2015-01-16 14:10:00,55.66,55.67,55.5,55.51,226300.0,41.9945,42.002,41.8738,41.8813,226300.0
2015-01-16 14:15:00,55.51,55.56,55.47,55.52,115600.0,41.8813,41.919,41.8511,41.8888,115600.0
2015-01-16 14:20:00,55.53,55.57,55.5,55.53,118600.0,41.8964,41.9266,41.8738,41.8964,118600.0
2015-01-16 14:25:00,55.54,55.56,55.48,55.54,181300.0,41.9039,41.919,41.8587,41.9039,181300.0
2015-01-16 14:30:00,55.54,55.56,55.45,55.53,442200.0,41.9039,41.919,41.836,41.8964,442200.0
2015-01-16 14:35:00,55.53,55.55,55.45,55.49,299000.0,41.8964,41.9115,41.836,41.8662,299000.0
2015-01-16 14:40:00,55.48,55.62,55.46,55.51,519700.0,41.8587,41.9643,41.8436,41.8813,519700.0
2015-01-16 14:45:00,55.51,55.54,55.47,55.53,163600.0,41.8813,41.9039,41.8511,41.8964,163600.0
2015-01-16 14:50:00,55.54,55.65,55.52,55.59,242500.0,41.9039,41.9869,41.8888,41.9417,242500.0
2015-01-16 14:55:00,55.6,55.61,55.56,55.6,153500.0,41.9492,41.9568,41.919,41.9492,153500.0
2015-01-16 15:00:00,55.6,55.66,55.54,55.58,268600.0,41.9492,41.9945,41.9039,41.9341,268600.0
2015-01-16 15:05:00,55.59,55.61,55.53,55.57,153500.0,41.9417,41.9568,41.8964,41.9266,153500.0
2015-01-16 15:10:00,55.57,55.57,55.47,55.51,116400.0,41.9266,41.9266,41.8511,41.8813,116400.0
2015-01-16 15:15:00,55.51,55.56,55.48,55.54,195100.0,41.8813,41.919,41.8587,41.9039,195100.0
2015-01-16 15:20:00,55.55,55.68,55.53,55.66,238700.0,41.9115,42.0096,41.8964,41.9945,238700.0
2015-01-16 15:25:00,55.65,55.66,55.6,55.64,344000.0,41.9869,41.9945,41.9492,41.9794,344000.0
2015-01-16 15:30:00,55.64,55.66,55.59,55.64,239100.0,41.9794,41.9945,41.9417,41.9794,239100.0
2015-01-16 15:35:00,55.64,55.84,55.64,55.83,443100.0,41.9794,42.1303,41.9794,42.1227,443100.0
2015-01-16 15:40:00,55.83,55.86,55.77,55.79,515300.0,42.1227,42.1454,42.0775,42.0926,515300.0
2015-01-16 15:45:00,55.8,56.0,55.79,55.95,751200.0,42.1001,42.251,42.0926,42.2133,751200.0
2015-01-16 15:50:00,55.95,56.0,55.91,55.99,739400.0,42.2133,42.251,42.1831,42.2435,739400.0
2015-01-16 15:55:00,55.99,56.0,55.91,55.98,1482800.0,42.2435,42.251,42.1831,42.2359,1482800.0
2015-01-20 09:30:00,56.04,56.39,56.03,56.33,1083300.0,42.2812,42.5452,42.2736,42.5,1083300.0
2015-01-20 09:35:00,56.33,56.38,56.0,56.01,882600.0,42.5,42.5377,42.251,42.2585,882600.0
2015-01-20 09:40:00,56.01,56.14,56.0,56.02,554300.0,42.2585,42.3566,42.251,42.2661,554300.0
2015-01-20 09:45:00,56.01,56.08,55.55,55.68,900400.0,42.2585,42.3114,41.9115,42.0096,900400.0
2015-01-20 09:50:00,55.68,55.75,55.58,55.75,538300.0,42.0096,42.0624,41.9341,42.0624,538300.0
2015-01-20 09:55:00,55.75,56.05,55.68,56.01,484500.0,42.0624,42.2887,42.0096,42.2585,484500.0
2015-01-20 10:00:00,56.0,56.07,55.85,55.96,369500.0,42.251,42.3038,42.1378,42.2208,369500.0
2015-01-20 10:05:00,55.94,56.22,55.9,56.17,364700.0,42.2057,42.417,42.1756,42.3793,364700.0
2015-01-20 10:10:00,56.16,56.19,56.01,56.02,362700.0,42.3717,42.3944,42.2585,42.2661,362700.0
2015-01-20 10:15:00,56.01,56.08,55.83,55.91,172800.0,42.2585,42.3114,42.1227,42.1831,172800.0
2015-01-20 10:20:00,55.91,56.12,55.89,56.08,265600.0,42.1831,42.3415,42.168,42.3114,265600.0
2015-01-20 10:25:00,56.09,56.13,55.96,56.0,163000.0,42.3189,42.3491,42.2208,42.251,163000.0
2015-01-20 10:30:00,55.99,56.04,55.8,55.82,202400.0,42.2435,42.2812,42.1001,42.1152,202400.0
2015-01-20 10:35:00,55.83,56.1,55.81,55.95,443400.0,42.1227,42.3264,42.1076,42.2133,443400.0
2015-01-20 10:40:00,55.97,56.01,55.86,55.95,279000.0,42.2284,42.2585,42.1454,42.2133,279000.0
2015-01-20 10:45:00,55.94,56.03,55.88,56.01,156600.0,42.2057,42.2736,42.1605,42.2585,156600.0
2015-01-20 10:50:00,56.01,56.01,55.85,55.9,147200.0,42.2585,42.2585,42.1378,42.1756,147200.0
2015-01-20 10:55:00,55.89,55.94,55.81,55.91,152400.0,42.168,42.2057,42.1076,42.1831,152400.0
2015-01-20 11:00:00,55.9,55.91,55.76,55.89,272500.0,42.1756,42.1831,42.0699,42.168,272500.0
2015-01-20 11:05:00,55.89,55.97,55.81,55.89,180100.0,42.168,42.2284,42.1076,42.168,180100.0
2015-01-20 11:10:00,55.89,55.9,55.8,55.89,121200.0,42.168,42.1756,42.1001,42.168,121200.0
2015-01-20 11:15:00,55.88,55.9,55.77,55.87,143300.0,42.1605,42.1756,42.0775,42.1529,143300.0
2015-01-20 11:20:00,55.87,55.92,55.82,55.84,126700.0,42.1529,42.1906,42.1152,42.1303,126700.0
2015-01-20 11:25:00,55.84,55.85,55.73,55.84,136700.0,42.1303,42.1378,42.0473,42.1303,136700.0
2015-01-20 11:30:00,55.82,55.9,55.76,55.83,147700.0,42.1152,42.1756,42.0699,42.1227,147700.0
2015-01-20 11:35:00,55.85,55.9,55.72,55.73,117000.0,42.1378,42.1756,42.0397,42.0473,117000.0
2015-01-20 11:40:00,55.73,55.74,55.64,55.7,97400.0,42.0473,42.0548,41.9794,42.0247,97400.0
2015-01-20 11:45:00,55.7,55.7,55.57,55.59,223400.0,42.0247,42.0247,41.9266,41.9417,223400.0
2015-01-20 11:50:00,55.58,55.64,55.56,55.61,315400.0,41.9341,41.9794,41.919,41.9568,315400.0
2015-01-20 11:55:00,55.61,55.68,55.59,55.61,174500.0,41.9568,42.0096,41.9417,41.9568,174500.0
2015-01-20 12:00:00,55.62,55.63,55.5,55.51,148000.0,41.9643,41.9718,41.8738,41.8813,148000.0
2015-01-20 12:05:00,55.51,55.62,55.46,55.59,172400.0,41.8813,41.9643,41.8436,41.9417,172400.0
2015-01-20 12:10:00,55.6,55.61,55.55,55.55,152900.0,41.9492,41.9568,41.9115,41.9115,152900.0
2015-01-20 12:15:00,55.55,55.56,55.45,55.48,198500.0,41.9115,41.919,41.836,41.8587,198500.0
2015-01-20 12:20:00,55.48,55.58,55.46,55.53,54300.0,41.8587,41.9341,41.8436,41.8964,54300.0
2015-01-20 12:25:00,55.53,55.64,55.52,55.55,95500.0,41.8964,41.9794,41.8888,41.9115,95500.0
2015-01-20 12:30:00,55.55,55.58,55.51,55.52,64100.0,41.9115,41.9341,41.8813,41.8888,64100.0
2015-01-20 12:35:00,55.52,55.56,55.47,55.55,101500.0,41.8888,41.919,41.8511,41.9115,101500.0
2015-01-20 12:40:00,55.56,55.64,55.56,55.61,135400.0,41.919,41.9794,41.919,41.9568,135400.0
2015-01-20 12:45:00,55.62,55.71,55.61,55.7,132700.0,41.9643,42.0322,41.9568,42.0247,132700.0
2015-01-20 12:50:00,55.7,55.72,55.58,55.59,132000.0,42.0247,42.0397,41.9341,41.9417,132000.0
2015-01-20 12:55:00,55.58,55.7,55.57,55.67,116100.0,41.9341,42.0247,41.9266,42.002,116100.0
2015-01-20 13:00:00,55.66,55.7,55.61,55.61,61500.0,41.9945,42.0247,41.9568,41.9568,61500.0
2015-01-20 13:05:00,55.61,55.66,55.45,55.48,132000.0,41.9568,41.9945,41.836,41.8587,132000.0
2015-01-20 13:10:00,55.48,55.58,55.42,55.49,107700.0,41.8587,41.9341,41.8134,41.8662,107700.0
2015-01-20 13:15:00,55.49,55.59,55.49,55.59,123900.0,41.8662,41.9417,41.8662,41.9417,123900.0
2015-01-20 13:20:00,55.59,55.75,55.58,55.61,203300.0,41.9417,42.0624,41.9341,41.9568,203300.0
2015-01-20 13:25:00,55.62,55.63,55.56,55.59,178700.0,41.9643,41.9718,41.919,41.9417,178700.0
2015-01-20 13:30:00,55.59,55.7,55.57,55.57,105800.0,41.9417,42.0247,41.9266,41.9266,105800.0
2015-01-20 13:35:00,55.58,55.64,55.55,55.64,146800.0,41.9341,41.9794,41.9115,41.9794,146800.0
2015-01-20 13:40:00,55.63,55.65,55.54,55.64,222000.0,41.9718,41.9869,41.9039,41.9794,222000.0
2015-01-20 13:45:00,55.64,55.67,55.58,55.6,170200.0,41.9794,42.002,41.9341,41.9492,170200.0
2015-01-20 13:50:00,55.61,55.66,55.57,55.63,178000.0,41.9568,41.9945,41.9266,41.9718,178000.0
2015-01-20 13:55:00,55.63,55.64,55.55,55.58,122700.0,41.9718,41.9794,41.9115,41.9341,122700.0
2015-01-20 14:00:00,55.58,55.67,55.57,55.66,129200.0,41.9341,42.002,41.9266,41.9945,129200.0
2015-01-20 14:05:00,55.66,55.68,55.6,55.66,114500.0,41.9945,42.0096,41.9492,41.9945,114500.0
2015-01-20 14:10:00,55.66,55.69,55.63,55.68,142400.0,41.9945,42.0171,41.9718,42.0096,142400.0
2015-01-20 14:15:00,55.67,55.67,55.59,55.64,85600.0,42.002,42.002,41.9417,41.9794,85600.0
2015-01-20 14:20:00,55.64,55.69,55.6,55.61,145800.0,41.9794,42.0171,41.9492,41.9568,145800.0
2015-01-20 14:25:00,55.62,55.65,55.56,55.59,107300.0,41.9643,41.9869,41.919,41.9417,107300.0
2015-01-20 14:30:00,55.58,55.74,55.57,55.73,182200.0,41.9341,42.0548,41.9266,42.0473,182200.0
2015-01-20 14:35:00,55.73,55.87,55.71,55.82,259600.0,42.0473,42.1529,42.0322,42.1152,259600.0
2015-01-20 14:40:00,55.82,55.89,55.78,55.8,154800.0,42.1152,42.168,42.085,42.1001,154800.0
2015-01-20 14:45:00,55.81,55.9,55.79,55.88,149900.0,42.1076,42.1756,42.0926,42.1605,149900.0
2015-01-20 14:50:00,55.87,55.89,55.78,55.79,177300.0,42.1529,42.168,42.085,42.0926,177300.0
2015-01-20 14:55:00,55.79,55.85,55.77,55.83,234300.0,42.0926,42.1378,42.0775,42.1227,234300.0
2015-01-20 15:00:00,55.84,55.86,55.77,55.8,139700.0,42.1303,42.1454,42.0775,42.1001,139700.0
2015-01-20 15:05:00,55.8,55.85,55.77,55.84,123400.0,42.1001,42.1378,42.0775,42.1303,123400.0
2015-01-20 15:10:00,55.85,55.85,55.74,55.8,175700.0,42.1378,42.1378,42.0548,42.1001,175700.0
2015-01-20 15:15:00,55.8,55.84,55.77,55.82,199300.0,42.1001,42.1303,42.0775,42.1152,199300.0
2015-01-20 15:20:00,55.82,55.84,55.74,55.79,155800.0,42.1152,42.1303,42.0548,42.0926,155800.0
2015-01-20 15:25:00,55.79,55.83,55.69,55.72,246900.0,42.0926,42.1227,42.0171,42.0397,246900.0
2015-01-20 15:30:00,55.72,55.74,55.61,55.66,221100.0,42.0397,42.0548,41.9568,41.9945,221100.0
2015-01-20 15:35:00,55.66,55.74,55.62,55.69,254900.0,41.9945,42.0548,41.9643,42.0171,254900.0
2015-01-20 15:40:00,55.7,55.8,55.68,55.79,249200.0,42.0247,42.1001,42.0096,42.0926,249200.0
2015-01-20 15:45:00,55.8,55.83,55.72,55.73,394400.0,42.1001,42.1227,42.0397,42.0473,394400.0
2015-01-20 15:50:00,55.73,55.74,55.67,55.68,529600.0,42.0473,42.0548,42.002,42.0096,529600.0
2015-01-20 15:55:00,55.68,55.76,55.65,55.73,722800.0,42.0096,42.0699,41.9869,42.0473,722800.0
2015-01-21 09:30:00,55.45,55.58,55.19,55.31,863100.0,41.836,41.9341,41.6399,41.7304,863100.0
2015-01-21 09:35:00,55.32,55.99,55.31,55.93,719800.0,41.738,42.2435,41.7304,42.1982,719800.0
2015-01-21 09:40:00,55.93,56.1,55.78,55.78,656000.0,42.1982,42.3264,42.085,42.085,656000.0
2015-01-21 09:45:00,55.79,55.9,55.59,55.75,433300.0,42.0926,42.1756,41.9417,42.0624,433300.0
2015-01-21 09:50:00,55.76,56.0,55.75,55.94,439800.0,42.0699,42.251,42.0624,42.2057,439800.0
2015-01-21 09:55:00,55.95,56.0,55.82,55.93,191600.0,42.2133,42.251,42.1152,42.1982,191600.0
2015-01-21 10:00:00,55.93,56.05,55.88,55.93,252700.0,42.1982,42.2887,42.1605,42.1982,252700.0
2015-01-21 10:05:00,55.93,56.03,55.82,55.86,250400.0,42.1982,42.2736,42.1152,42.1454,250400.0
2015-01-21 10:10:00,55.85,55.91,55.72,55.88,295600.0,42.1378,42.1831,42.0397,42.1605,295600.0
2015-01-21 10:15:00,55.88,56.05,55.87,56.02,261500.0,42.1605,42.2887,42.1529,42.2661,261500.0
2015-01-21 10:20:00,56.02,56.04,55.94,56.02,184500.0,42.2661,42.2812,42.2057,42.2661,184500.0
2015-01-21 10:25:00,56.02,56.15,55.99,56.09,298100.0,42.2661,42.3642,42.2435,42.3189,298100.0
2015-01-21 10:30:00,56.1,56.13,56.0,56.1,250600.0,42.3264,42.3491,42.251,42.3264,250600.0
2015-01-21 10:35:00,56.09,56.11,56.02,56.03,235700.0,42.3189,42.334,42.2661,42.2736,235700.0
2015-01-21 10:40:00,56.03,56.09,56.03,56.09,192100.0,42.2736,42.3189,42.2736,42.3189,192100.0
2015-01-21 10:45:00,56.09,56.22,56.08,56.22,305000.0,42.3189,42.417,42.3114,42.417,305000.0
2015-01-21 10:50:00,56.22,56.29,56.13,56.28,316600.0,42.417,42.4698,42.3491,42.4623,316600.0
2015-01-21 10:55:00,56.28,56.31,56.23,56.3,231700.0,42.4623,42.4849,42.4245,42.4773,231700.0
2015-01-21 11:00:00,56.3,56.4,56.29,56.3,244500.0,42.4773,42.5528,42.4698,42.4773,244500.0
2015-01-21 11:05:00,56.3,56.32,56.11,56.17,288700.0,42.4773,42.4924,42.334,42.3793,288700.0
2015-01-21 11:10:00,56.16,56.36,56.15,56.3,316100.0,42.3717,42.5226,42.3642,42.4773,316100.0
2015-01-21 11:15:00,56.29,56.31,56.17,56.25,322300.0,42.4698,42.4849,42.3793,42.4396,322300.0
2015-01-21 11:20:00,56.25,56.26,56.08,56.1,300600.0,42.4396,42.4472,42.3114,42.3264,300600.0
2015-01-21 11:25:00,56.1,56.1,56.0,56.04,351500.0,42.3264,42.3264,42.251,42.2812,351500.0
2015-01-21 11:30:00,56.05,56.12,56.0,56.08,294700.0,42.2887,42.3415,42.251,42.3114,294700.0
2015-01-21 11:35:00,56.09,56.11,55.99,56.04,159400.0,42.3189,42.334,42.2435,42.2812,159400.0
2015-01-21 11:40:00,56.03,56.11,56.03,56.1,226100.0,42.2736,42.334,42.2736,42.3264,226100.0
2015-01-21 11:45:00,56.11,56.28,56.04,56.26,237200.0,42.334,42.4623,42.2812,42.4472,237200.0
2015-01-21 11:50:00,56.25,56.34,56.24,56.33,262300.0,42.4396,42.5075,42.4321,42.5,262300.0
2015-01-21 11:55:00,56.34,56.42,56.27,56.27,261900.0,42.5075,42.5679,42.4547,42.4547,261900.0
2015-01-21 12:00:00,56.27,56.3,56.23,56.27,332200.0,42.4547,42.4773,42.4245,42.4547,332200.0
2015-01-21 12:05:00,56.27,56.3,56.11,56.16,385700.0,42.4547,42.4773,42.334,42.3717,385700.0
2015-01-21 12:10:00,56.16,56.21,56.13,56.2,158400.0,42.3717,42.4094,42.3491,42.4019,158400.0
2015-01-21 12:15:00,56.2,56.23,56.17,56.18,112600.0,42.4019,42.4245,42.3793,42.3868,112600.0
2015-01-21 12:20:00,56.18,56.24,56.17,56.23,172700.0,42.3868,42.4321,42.3793,42.4245,172700.0
2015-01-21 12:25:00,56.22,56.28,56.2,56.28,155500.0,42.417,42.4623,42.4019,42.4623,155500.0
2015-01-21 12:30:00,56.28,56.32,56.17,56.17,194300.0,42.4623,42.4924,42.3793,42.3793,194300.0
2015-01-21 12:35:00,56.17,56.2,56.08,56.1,146100.0,42.3793,42.4019,42.3114,42.3264,146100.0
2015-01-21 12:40:00,56.11,56.12,56.06,56.06,99400.0,42.334,42.3415,42.2963,42.2963,99400.0
2015-01-21 12:45:00,56.06,56.14,56.06,56.13,86300.0,42.2963,42.3566,42.2963,42.3491,86300.0
2015-01-21 12:50:00,56.12,56.14,55.97,56.02,274300.0,42.3415,42.3566,42.2284,42.2661,274300.0
2015-01-21 12:55:00,56.02,56.05,55.99,56.04,128200.0,42.2661,42.2887,42.2435,42.2812,128200.0
2015-01-21 13:00:00,56.03,56.15,56.0,56.1,186200.0,42.2736,42.3642,42.251,42.3264,186200.0
2015-01-21 13:05:00,56.1,56.13,56.03,56.11,79600.0,42.3264,42.3491,42.2736,42.334,79600.0
2015-01-21 13:10:00,56.1,56.11,56.01,56.05,121500.0,42.3264,42.334,42.2585,42.2887,121500.0
2015-01-21 13:15:00,56.04,56.08,56.03,56.05,75200.0,42.2812,42.3114,42.2736,42.2887,75200.0
2015-01-21 13:20:00,56.06,56.06,55.98,56.01,94200.0,42.2963,42.2963,42.2359,42.2585,94200.0
2015-01-21 13:25:00,56.01,56.02,55.85,55.86,179100.0,42.2585,42.2661,42.1378,42.1454,179100.0
2015-01-21 13:30:00,55.87,55.88,55.82,55.85,164600.0,42.1529,42.1605,42.1152,42.1378,164600.0
2015-01-21 13:35:00,55.86,55.92,55.81,55.91,89500.0,42.1454,42.1906,42.1076,42.1831,89500.0
2015-01-21 13:40:00,55.91,55.99,55.89,55.98,106100.0,42.1831,42.2435,42.168,42.2359,106100.0
2015-01-21 13:45:00,55.98,56.0,55.92,56.0,112100.0,42.2359,42.251,42.1906,42.251,112100.0
2015-01-21 13:50:00,56.01,56.01,55.96,55.98,124000.0,42.2585,42.2585,42.2208,42.2359,124000.0
2015-01-21 13:55:00,55.97,55.98,55.89,55.89,263100.0,42.2284,42.2359,42.168,42.168,263100.0
2015-01-21 14:00:00,55.89,55.95,55.84,55.95,170600.0,42.168,42.2133,42.1303,42.2133,170600.0
2015-01-21 14:05:00,55.95,55.95,55.84,55.88,183300.0,42.2133,42.2133,42.1303,42.1605,183300.0
2015-01-21 14:10:00,55.87,55.89,55.8,55.88,117200.0,42.1529,42.168,42.1001,42.1605,117200.0
2015-01-21 14:15:00,55.88,55.93,55.85,55.87,163300.0,42.1605,42.1982,42.1378,42.1529,163300.0
2015-01-21 14:20:00,55.87,55.92,55.85,55.9,185100.0,42.1529,42.1906,42.1378,42.1756,185100.0
2015-01-21 14:25:00,55.9,55.94,55.83,55.84,126800.0,42.1756,42.2057,42.1227,42.1303,126800.0
2015-01-21 14:30:00,55.84,55.86,55.82,55.82,114800.0,42.1303,42.1454,42.1152,42.1152,114800.0
2015-01-21 14:35:00,55.82,55.83,55.71,55.73,149600.0,42.1152,42.1227,42.0322,42.0473,149600.0
2015-01-21 14:40:00,55.73,55.82,55.71,55.82,132600.0,42.0473,42.1152,42.0322,42.1152,132600.0
2015-01-21 14:45:00,55.82,55.95,55.81,55.94,174000.0,42.1152,42.2133,42.1076,42.2057,174000.0
2015-01-21 14:50:00,55.94,55.96,55.85,55.86,116700.0,42.2057,42.2208,42.1378,42.1454,116700.0
2015-01-21 14:55:00,55.85,55.92,55.84,55.88,103400.0,42.1378,42.1906,42.1303,42.1605,103400.0
2015-01-21 15:00:00,55.89,55.9,55.84,55.85,148000.0,42.168,42.1756,42.1303,42.1378,148000.0
2015-01-21 15:05:00,55.85,55.86,55.75,55.76,132800.0,42.1378,42.1454,42.0624,42.0699,132800.0
2015-01-21 15:10:00,55.76,55.78,55.71,55.77,185900.0,42.0699,42.085,42.0322,42.0775,185900.0
2015-01-21 15:15:00,55.76,55.87,55.76,55.86,257100.0,42.0699,42.1529,42.0699,42.1454,257100.0
2015-01-21 15:20:00,55.87,55.89,55.82,55.84,159300.0,42.1529,42.168,42.1152,42.1303,159300.0
2015-01-21 15:25:00,55.85,55.92,55.84,55.87,228700.0,42.1378,42.1906,42.1303,42.1529,228700.0
2015-01-21 15:30:00,55.86,55.96,55.86,55.95,336300.0,42.1454,42.2208,42.1454,42.2133,336300.0
2015-01-21 15:35:00,55.95,56.0,55.92,55.98,293900.0,42.2133,42.251,42.1906,42.2359,293900.0
2015-01-21 15:40:00,55.97,55.98,55.9,55.95,219200.0,42.2284,42.2359,42.1756,42.2133,219200.0
2015-01-21 15:45:00,55.95,55.98,55.92,55.96,329200.0,42.2133,42.2359,42.1906,42.2208,329200.0
2015-01-21 15:50:00,55.96,55.99,55.93,55.94,295700.0,42.2208,42.2435,42.1982,42.2057,295700.0
2015-01-21 15:55:00,55.95,55.95,55.87,55.9,641300.0,42.2133,42.2133,42.1529,42.1756,641300.0
2015-01-22 09:30:00,56.36,56.45,56.19,56.31,771400.0,42.5226,42.5905,42.3944,42.4849,771400.0
2015-01-22 09:35:00,56.3,56.44,56.19,56.25,544400.0,42.4773,42.583,42.3944,42.4396,544400.0
2015-01-22 09:40:00,56.24,56.35,56.0,56.32,460500.0,42.4321,42.5151,42.251,42.4924,460500.0
2015-01-22 09:45:00,56.33,56.34,55.95,56.09,501000.0,42.5,42.5075,42.2133,42.3189,501000.0
2015-01-22 09:50:00,56.1,56.2,56.02,56.17,172800.0,42.3264,42.4019,42.2661,42.3793,172800.0
2015-01-22 09:55:00,56.18,56.18,56.02,56.06,351100.0,42.3868,42.3868,42.2661,42.2963,351100.0
2015-01-22 10:00:00,56.04,56.23,56.04,56.15,341200.0,42.2812,42.4245,42.2812,42.3642,341200.0
2015-01-22 10:05:00,56.15,56.26,56.15,56.22,302600.0,42.3642,42.4472,42.3642,42.417,302600.0
2015-01-22 10:10:00,56.22,56.3,56.15,56.29,358100.0,42.417,42.4773,42.3642,42.4698,358100.0
2015-01-22 10:15:00,56.29,56.59,56.26,56.52,561200.0,42.4698,42.6961,42.4472,42.6433,561200.0
2015-01-22 10:20:00,56.52,56.64,56.51,56.63,312000.0,42.6433,42.7339,42.6358,42.7263,312000.0
2015-01-22 10:25:00,56.63,56.66,56.54,56.58,247900.0,42.7263,42.749,42.6584,42.6886,247900.0
2015-01-22 10:30:00,56.59,56.63,56.53,56.56,342800.0,42.6961,42.7263,42.6509,42.6735,342800.0
2015-01-22 10:35:00,56.57,56.72,56.56,56.64,234500.0,42.6811,42.7942,42.6735,42.7339,234500.0
2015-01-22 10:40:00,56.64,56.74,56.63,56.73,234900.0,42.7339,42.8093,42.7263,42.8018,234900.0
2015-01-22 10:45:00,56.74,56.86,56.73,56.8,252100.0,42.8093,42.8999,42.8018,42.8546,252100.0
2015-01-22 10:50:00,56.82,56.89,56.78,56.81,177100.0,42.8697,42.9225,42.8395,42.8621,177100.0
2015-01-22 10:55:00,56.82,57.0,56.81,56.98,407100.0,42.8697,43.0055,42.8621,42.9904,407100.0
2015-01-22 11:00:00,56.98,57.02,56.84,56.9,281800.0,42.9904,43.0206,42.8848,42.93,281800.0
2015-01-22 11:05:00,56.9,56.92,56.79,56.87,183300.0,42.93,42.9451,42.847,42.9074,183300.0
2015-01-22 11:10:00,56.87,56.87,56.73,56.79,169900.0,42.9074,42.9074,42.8018,42.847,169900.0
2015-01-22 11:15:00,56.79,56.85,56.74,56.84,166200.0,42.847,42.8923,42.8093,42.8848,166200.0
2015-01-22 11:20:00,56.84,56.97,56.81,56.97,160200.0,42.8848,42.9828,42.8621,42.9828,160200.0
2015-01-22 11:25:00,56.97,57.11,56.96,57.02,525200.0,42.9828,43.0885,42.9753,43.0206,525200.0
2015-01-22 11:30:00,57.03,57.05,56.92,57.01,208800.0,43.0281,43.0432,42.9451,43.013,208800.0
2015-01-22 11:35:00,57.0,57.01,56.87,56.91,271000.0,43.0055,43.013,42.9074,42.9376,271000.0
2015-01-22 11:40:00,56.9,56.93,56.84,56.89,302300.0,42.93,42.9527,42.8848,42.9225,302300.0
2015-01-22 11:45:00,56.89,56.94,56.88,56.9,245600.0,42.9225,42.9602,42.9149,42.93,245600.0
2015-01-22 11:50:00,56.91,56.92,56.82,56.84,103500.0,42.9376,42.9451,42.8697,42.8848,103500.0
2015-01-22 11:55:00,56.84,56.88,56.81,56.87,213300.0,42.8848,42.9149,42.8621,42.9074,213300.0
2015-01-22 12:00:00,56.88,56.94,56.85,56.87,254300.0,42.9149,42.9602,42.8923,42.9074,254300.0
2015-01-22 12:05:00,56.87,56.88,56.78,56.8,208300.0,42.9074,42.9149,42.8395,42.8546,208300.0
2015-01-22 12:10:00,56.8,56.88,56.76,56.86,183200.0,42.8546,42.9149,42.8244,42.8999,183200.0
2015-01-22 12:15:00,56.85,56.88,56.83,56.87,107200.0,42.8923,42.9149,42.8772,42.9074,107200.0
2015-01-22 12:20:00,56.87,56.93,56.85,56.91,100900.0,42.9074,42.9527,42.8923,42.9376,100900.0
2015-01-22 12:25:00,56.9,56.92,56.89,56.89,98200.0,42.93,42.9451,42.9225,42.9225,98200.0
2015-01-22 12:30:00,56.9,56.93,56.88,56.9,192000.0,42.93,42.9527,42.9149,42.93,192000.0
2015-01-22 12:35:00,56.89,56.93,56.86,56.91,117500.0,42.9225,42.9527,42.8999,42.9376,117500.0
2015-01-22 12:40:00,56.91,56.97,56.9,56.96,43800.0,42.9376,42.9828,42.93,42.9753,43800.0
2015-01-22 12:45:00,56.96,56.98,56.89,56.96,173600.0,42.9753,42.9904,42.9225,42.9753,173600.0
2015-01-22 12:50:00,56.97,56.99,56.92,56.95,210600.0,42.9828,42.9979,42.9451,42.9678,210600.0
2015-01-22 12:55:00,56.95,56.99,56.92,56.98,101200.0,42.9678,42.9979,42.9451,42.9904,101200.0
2015-01-22 13:00:00,56.98,57.1,56.97,57.1,169900.0,42.9904,43.0809,42.9828,43.0809,169900.0
2015-01-22 13:05:00,57.09,57.12,57.04,57.08,165800.0,43.0734,43.096,43.0357,43.0658,165800.0
2015-01-22 13:10:00,57.07,57.08,57.02,57.06,124400.0,43.0583,43.0658,43.0206,43.0508,124400.0
2015-01-22 13:15:00,57.04,57.06,56.98,57.02,118900.0,43.0357,43.0508,42.9904,43.0206,118900.0
2015-01-22 13:20:00,57.03,57.1,56.99,57.09,118400.0,43.0281,43.0809,42.9979,43.0734,118400.0
2015-01-22 13:25:00,57.09,57.12,57.05,57.07,94800.0,43.0734,43.096,43.0432,43.0583,94800.0
2015-01-22 13:30:00,57.06,57.19,57.06,57.19,208800.0,43.0508,43.1488,43.0508,43.1488,208800.0
2015-01-22 13:35:00,57.18,57.19,57.14,57.19,228900.0,43.1413,43.1488,43.1111,43.1488,228900.0
2015-01-22 13:40:00,57.19,57.28,57.17,57.25,486800.0,43.1488,43.2167,43.1337,43.1941,486800.0
2015-01-22 13:45:00,57.26,57.34,57.24,57.34,269800.0,43.2016,43.262,43.1866,43.262,269800.0
2015-01-22 13:50:00,57.33,57.36,57.28,57.32,148000.0,43.2545,43.2771,43.2167,43.2469,148000.0
2015-01-22 13:55:00,57.32,57.34,57.29,57.29,128100.0,43.2469,43.262,43.2243,43.2243,128100.0
2015-01-22 14:00:00,57.3,57.43,57.29,57.42,210700.0,43.2318,43.3299,43.2243,43.3224,210700.0
2015-01-22 14:05:00,57.41,57.42,57.35,57.41,214400.0,43.3148,43.3224,43.2696,43.3148,214400.0
2015-01-22 14:10:00,57.4,57.44,57.4,57.43,186200.0,43.3073,43.3375,43.3073,43.3299,186200.0
2015-01-22 14:15:00,57.43,57.54,57.42,57.47,344200.0,43.3299,43.4129,43.3224,43.3601,344200.0
2015-01-22 14:20:00,57.47,57.48,57.45,57.46,273200.0,43.3601,43.3676,43.345,43.3525,273200.0
2015-01-22 14:25:00,57.46,57.46,57.34,57.38,336400.0,43.3525,43.3525,43.262,43.2922,336400.0
2015-01-22 14:30:00,57.38,57.51,57.37,57.47,413600.0,43.2922,43.3903,43.2846,43.3601,413600.0
2015-01-22 14:35:00,57.47,57.49,57.46,57.46,148600.0,43.3601,43.3752,43.3525,43.3525,148600.0
2015-01-22 14:40:00,57.47,57.47,57.38,57.39,148800.0,43.3601,43.3601,43.2922,43.2997,148800.0
2015-01-22 14:45:00,57.39,57.51,57.39,57.47,187200.0,43.2997,43.3903,43.2997,43.3601,187200.0
2015-01-22 14:50:00,57.47,57.53,57.46,57.52,204800.0,43.3601,43.4054,43.3525,43.3978,204800.0
2015-01-22 14:55:00,57.52,57.61,57.51,57.59,203800.0,43.3978,43.4657,43.3903,43.4506,203800.0
2015-01-22 15:00:00,57.59,57.68,57.57,57.63,392900.0,43.4506,43.5185,43.4355,43.4808,392900.0
2015-01-22 15:05:00,57.63,57.71,57.61,57.63,315300.0,43.4808,43.5412,43.4657,43.4808,315300.0
2015-01-22 15:10:00,57.64,57.68,57.54,57.6,330300.0,43.4884,43.5185,43.4129,43.4582,330300.0
2015-01-22 15:15:00,57.61,57.65,57.6,57.63,176800.0,43.4657,43.4959,43.4582,43.4808,176800.0
2015-01-22 15:20:00,57.64,57.65,57.5,57.51,341900.0,43.4884,43.4959,43.3827,43.3903,341900.0
2015-01-22 15:25:00,57.51,57.67,57.49,57.67,328000.0,43.3903,43.511,43.3752,43.511,328000.0
2015-01-22 15:30:00,57.67,57.73,57.65,57.66,368300.0,43.511,43.5563,43.4959,43.5034,368300.0
2015-01-22 15:35:00,57.67,57.69,57.61,57.65,312300.0,43.511,43.5261,43.4657,43.4959,312300.0
2015-01-22 15:40:00,57.66,57.67,57.57,57.66,383500.0,43.5034,43.511,43.4355,43.5034,383500.0
2015-01-22 15:45:00,57.66,57.66,57.56,57.57,531500.0,43.5034,43.5034,43.428,43.4355,531500.0
2015-01-22 15:50:00,57.57,57.6,57.51,57.54,669900.0,43.4355,43.4582,43.3903,43.4129,669900.0
2015-01-22 15:55:00,57.54,57.62,57.53,57.61,1391400.0,43.4129,43.4733,43.4054,43.4657,1391400.0
2015-01-23 09:30:00,57.72,57.72,57.2,57.58,549500.0,43.5487,43.5487,43.1564,43.4431,549500.0
2015-01-23 09:35:00,57.56,57.87,57.45,57.55,391600.0,43.428,43.6619,43.345,43.4204,391600.0
2015-01-23 09:40:00,57.56,57.58,57.38,57.42,309600.0,43.428,43.4431,43.2922,43.3224,309600.0
2015-01-23 09:45:00,57.42,57.49,57.28,57.36,323400.0,43.3224,43.3752,43.2167,43.2771,323400.0
2015-01-23 09:50:00,57.36,57.42,57.26,57.28,238300.0,43.2771,43.3224,43.2016,43.2167,238300.0
2015-01-23 09:55:00,57.28,57.31,57.14,57.28,194000.0,43.2167,43.2394,43.1111,43.2167,194000.0
2015-01-23 10:00:00,57.28,57.45,57.28,57.33,253800.0,43.2167,43.345,43.2167,43.2545,253800.0
2015-01-23 10:05:00,57.32,57.45,57.26,57.31,204400.0,43.2469,43.345,43.2016,43.2394,204400.0
2015-01-23 10:10:00,57.32,57.35,57.26,57.32,139500.0,43.2469,43.2696,43.2016,43.2469,139500.0
2015-01-23 10:15:00,57.33,57.35,57.26,57.33,240900.0,43.2545,43.2696,43.2016,43.2545,240900.0
2015-01-23 10:20:00,57.33,57.52,57.33,57.46,284300.0,43.2545,43.3978,43.2545,43.3525,284300.0
2015-01-23 10:25:00,57.46,57.5,57.33,57.45,168200.0,43.3525,43.3827,43.2545,43.345,168200.0
2015-01-23 10:30:00,57.45,57.47,57.38,57.4,187400.0,43.345,43.3601,43.2922,43.3073,187400.0
2015-01-23 10:35:00,57.41,57.42,57.32,57.33,109100.0,43.3148,43.3224,43.2469,43.2545,109100.0
2015-01-23 10:40:00,57.33,57.36,57.24,57.24,222900.0,43.2545,43.2771,43.1866,43.1866,222900.0
2015-01-23 10:45:00,57.24,57.25,57.08,57.11,223100.0,43.1866,43.1941,43.0658,43.0885,223100.0
2015-01-23 10:50:00,57.11,57.28,57.06,57.23,262000.0,43.0885,43.2167,43.0508,43.179,262000.0
2015-01-23 10:55:00,57.23,57.35,57.19,57.24,159700.0,43.179,43.2696,43.1488,43.1866,159700.0
2015-01-23 11:00:00,57.24,57.28,57.22,57.25,179300.0,43.1866,43.2167,43.1715,43.1941,179300.0
2015-01-23 11:05:00,57.24,57.26,57.16,57.17,103500.0,43.1866,43.2016,43.1262,43.1337,103500.0
2015-01-23 11:10:00,57.17,57.2,57.09,57.1,127300.0,43.1337,43.1564,43.0734,43.0809,127300.0
2015-01-23 11:15:00,57.11,57.21,57.07,57.21,111400.0,43.0885,43.1639,43.0583,43.1639,111400.0
2015-01-23 11:20:00,57.21,57.3,57.15,57.26,80400.0,43.1639,43.2318,43.1187,43.2016,80400.0
2015-01-23 11:25:00,57.26,57.29,57.22,57.26,124000.0,43.2016,43.2243,43.1715,43.2016,124000.0
2015-01-23 11:30:00,57.26,57.27,57.13,57.2,151600.0,43.2016,43.2092,43.1036,43.1564,151600.0
2015-01-23 11:35:00,57.21,57.33,57.19,57.28,109200.0,43.1639,43.2545,43.1488,43.2167,109200.0
2015-01-23 11:40:00,57.29,57.3,57.18,57.24,137700.0,43.2243,43.2318,43.1413,43.1866,137700.0
2015-01-23 11:45:00,57.24,57.29,57.24,57.25,94500.0,43.1866,43.2243,43.1866,43.1941,94500.0
2015-01-23 11:50:00,57.25,57.27,57.17,57.22,98200.0,43.1941,43.2092,43.1337,43.1715,98200.0
2015-01-23 11:55:00,57.22,57.26,57.17,57.18,83000.0,43.1715,43.2016,43.1337,43.1413,83000.0
2015-01-23 12:00:00,57.18,57.22,57.14,57.14,59500.0,43.1413,43.1715,43.1111,43.1111,59500.0
2015-01-23 12:05:00,57.15,57.19,57.14,57.14,150200.0,43.1187,43.1488,43.1111,43.1111,150200.0
2015-01-23 12:10:00,57.14,57.22,57.12,57.16,224800.0,43.1111,43.1715,43.096,43.1262,224800.0
2015-01-23 12:15:00,57.16,57.16,57.09,57.1,65300.0,43.1262,43.1262,43.0734,43.0809,65300.0
2015-01-23 12:20:00,57.11,57.21,57.06,57.2,205500.0,43.0885,43.1639,43.0508,43.1564,205500.0
2015-01-23 12:25:00,57.2,57.22,57.17,57.19,64500.0,43.1564,43.1715,43.1337,43.1488,64500.0
2015-01-23 12:30:00,57.19,57.28,57.18,57.26,62000.0,43.1488,43.2167,43.1413,43.2016,62000.0
2015-01-23 12:35:00,57.26,57.41,57.24,57.36,137400.0,43.2016,43.3148,43.1866,43.2771,137400.0
2015-01-23 12:40:00,57.36,57.37,57.32,57.32,84800.0,43.2771,43.2846,43.2469,43.2469,84800.0
2015-01-23 12:45:00,57.33,57.35,57.27,57.28,79300.0,43.2545,43.2696,43.2092,43.2167,79300.0
2015-01-23 12:50:00,57.29,57.36,57.27,57.3,52200.0,43.2243,43.2771,43.2092,43.2318,52200.0
2015-01-23 12:55:00,57.3,57.37,57.26,57.36,66800.0,43.2318,43.2846,43.2016,43.2771,66800.0
2015-01-23 13:00:00,57.36,57.36,57.23,57.23,92400.0,43.2771,43.2771,43.179,43.179,92400.0
2015-01-23 13:05:00,57.23,57.24,57.17,57.18,158400.0,43.179,43.1866,43.1337,43.1413,158400.0
2015-01-23 13:10:00,57.19,57.23,57.18,57.22,89000.0,43.1488,43.179,43.1413,43.1715,89000.0
2015-01-23 13:15:00,57.22,57.23,57.16,57.21,153100.0,43.1715,43.179,43.1262,43.1639,153100.0
2015-01-23 13:20:00,57.21,57.24,57.18,57.23,109400.0,43.1639,43.1866,43.1413,43.179,109400.0
2015-01-23 13:25:00,57.23,57.24,57.14,57.18,89100.0,43.179,43.1866,43.1111,43.1413,89100.0
2015-01-23 13:30:00,57.18,57.25,57.17,57.21,74300.0,43.1413,43.1941,43.1337,43.1639,74300.0
2015-01-23 13:35:00,57.22,57.26,57.19,57.25,79200.0,43.1715,43.2016,43.1488,43.1941,79200.0
2015-01-23 13:40:00,57.25,57.3,57.23,57.26,82200.0,43.1941,43.2318,43.179,43.2016,82200.0
2015-01-23 13:45:00,57.26,57.32,57.25,57.28,55000.0,43.2016,43.2469,43.1941,43.2167,55000.0
2015-01-23 13:50:00,57.29,57.33,57.28,57.32,54400.0,43.2243,43.2545,43.2167,43.2469,54400.0
2015-01-23 13:55:00,57.32,57.33,57.25,57.29,61700.0,43.2469,43.2545,43.1941,43.2243,61700.0
2015-01-23 14:00:00,57.29,57.31,57.25,57.27,82400.0,43.2243,43.2394,43.1941,43.2092,82400.0
2015-01-23 14:05:00,57.26,57.28,57.22,57.24,59500.0,43.2016,43.2167,43.1715,43.1866,59500.0
2015-01-23 14:10:00,57.24,57.29,57.23,57.25,76300.0,43.1866,43.2243,43.179,43.1941,76300.0
2015-01-23 14:15:00,57.24,57.25,57.2,57.22,88500.0,43.1866,43.1941,43.1564,43.1715,88500.0
2015-01-23 14:20:00,57.23,57.25,57.21,57.24,56800.0,43.179,43.1941,43.1639,43.1866,56800.0
2015-01-23 14:25:00,57.24,57.31,57.23,57.28,65600.0,43.1866,43.2394,43.179,43.2167,65600.0
2015-01-23 14:30:00,57.28,57.28,57.21,57.22,98300.0,43.2167,43.2167,43.1639,43.1715,98300.0
2015-01-23 14:35:00,57.22,57.23,57.13,57.15,164900.0,43.1715,43.179,43.1036,43.1187,164900.0
2015-01-23 14:40:00,57.15,57.21,57.15,57.18,64500.0,43.1187,43.1639,43.1187,43.1413,64500.0
2015-01-23 14:45:00,57.19,57.2,57.08,57.08,210500.0,43.1488,43.1564,43.0658,43.0658,210500.0
2015-01-23 14:50:00,57.08,57.17,57.07,57.13,100300.0,43.0658,43.1337,43.0583,43.1036,100300.0
2015-01-23 14:55:00,57.12,57.14,57.07,57.08,90500.0,43.096,43.1111,43.0583,43.0658,90500.0
2015-01-23 15:00:00,57.08,57.09,57.02,57.03,119100.0,43.0658,43.0734,43.0206,43.0281,119100.0
2015-01-23 15:05:00,57.04,57.05,56.93,57.03,224700.0,43.0357,43.0432,42.9527,43.0281,224700.0
2015-01-23 15:10:00,57.03,57.08,56.99,57.03,124400.0,43.0281,43.0658,42.9979,43.0281,124400.0
2015-01-23 15:15:00,57.03,57.07,56.97,57.02,192800.0,43.0281,43.0583,42.9828,43.0206,192800.0
2015-01-23 15:20:00,57.02,57.05,56.98,57.05,135700.0,43.0206,43.0432,42.9904,43.0432,135700.0
2015-01-23 15:25:00,57.05,57.05,56.97,56.99,112500.0,43.0432,43.0432,42.9828,42.9979,112500.0
2015-01-23 15:30:00,56.99,56.99,56.83,56.86,274200.0,42.9979,42.9979,42.8772,42.8999,274200.0
2015-01-23 15:35:00,56.86,56.89,56.8,56.81,188700.0,42.8999,42.9225,42.8546,42.8621,188700.0
2015-01-23 15:40:00,56.81,56.88,56.8,56.85,207500.0,42.8621,42.9149,42.8546,42.8923,207500.0
2015-01-23 15:45:00,56.85,56.87,56.8,56.81,382000.0,42.8923,42.9074,42.8546,42.8621,382000.0
2015-01-23 15:50:00,56.81,56.85,56.75,56.78,357400.0,42.8621,42.8923,42.8169,42.8395,357400.0
2015-01-23 15:55:00,56.78,56.79,56.66,56.69,964800.0,42.8395,42.847,42.749,42.7716,964800.0
2015-01-26 09:30:00,56.41,56.7,56.2,56.7,589100.0,42.5603,42.7791,42.4019,42.7791,589100.0
2015-01-26 09:35:00,56.69,56.89,56.56,56.57,375900.0,42.7716,42.9225,42.6735,42.6811,375900.0
2015-01-26 09:40:00,56.56,56.74,56.55,56.66,204900.0,42.6735,42.8093,42.666,42.749,204900.0
2015-01-26 09:45:00,56.65,56.7,56.53,56.62,198400.0,42.7414,42.7791,42.6509,42.7188,198400.0
2015-01-26 09:50:00,56.61,56.9,56.59,56.83,172500.0,42.7112,42.93,42.6961,42.8772,172500.0
2015-01-26 09:55:00,56.82,56.83,56.66,56.76,206300.0,42.8697,42.8772,42.749,42.8244,206300.0
2015-01-26 10:00:00,56.78,56.86,56.65,56.85,168300.0,42.8395,42.8999,42.7414,42.8923,168300.0
2015-01-26 10:05:00,56.85,56.89,56.79,56.84,318700.0,42.8923,42.9225,42.847,42.8848,318700.0
2015-01-26 10:10:00,56.85,56.88,56.79,56.81,135100.0,42.8923,42.9149,42.847,42.8621,135100.0
2015-01-26 10:15:00,56.82,56.87,56.69,56.75,155000.0,42.8697,42.9074,42.7716,42.8169,155000.0
2015-01-26 10:20:00,56.75,56.82,56.71,56.8,119500.0,42.8169,42.8697,42.7867,42.8546,119500.0
2015-01-26 10:25:00,56.79,56.85,56.77,56.83,97900.0,42.847,42.8923,42.832,42.8772,97900.0
2015-01-26 10:30:00,56.83,56.87,56.76,56.81,110800.0,42.8772,42.9074,42.8244,42.8621,110800.0
2015-01-26 10:35:00,56.82,56.93,56.81,56.85,184900.0,42.8697,42.9527,42.8621,42.8923,184900.0
2015-01-26 10:40:00,56.85,56.91,56.83,56.89,362400.0,42.8923,42.9376,42.8772,42.9225,362400.0
2015-01-26 10:45:00,56.89,56.94,56.86,56.9,262700.0,42.9225,42.9602,42.8999,42.93,262700.0
2015-01-26 10:50:00,56.9,56.97,56.86,56.9,136000.0,42.93,42.9828,42.8999,42.93,136000.0
2015-01-26 10:55:00,56.89,56.99,56.88,56.98,96200.0,42.9225,42.9979,42.9149,42.9904,96200.0
2015-01-26 11:00:00,56.98,56.99,56.87,56.94,91000.0,42.9904,42.9979,42.9074,42.9602,91000.0
2015-01-26 11:05:00,56.94,56.98,56.82,56.82,80600.0,42.9602,42.9904,42.8697,42.8697,80600.0
2015-01-26 11:10:00,56.82,56.87,56.78,56.8,124300.0,42.8697,42.9074,42.8395,42.8546,124300.0
2015-01-26 11:15:00,56.79,56.82,56.76,56.79,106200.0,42.847,42.8697,42.8244,42.847,106200.0
2015-01-26 11:20:00,56.79,56.88,56.78,56.83,64900.0,42.847,42.9149,42.8395,42.8772,64900.0
2015-01-26 11:25:00,56.82,56.83,56.72,56.75,116800.0,42.8697,42.8772,42.7942,42.8169,116800.0
2015-01-26 11:30:00,56.75,56.78,56.69,56.69,172100.0,42.8169,42.8395,42.7716,42.7716,172100.0
2015-01-26 11:35:00,56.69,56.77,56.66,56.72,137200.0,42.7716,42.832,42.749,42.7942,137200.0
2015-01-26 11:40:00,56.72,56.82,56.71,56.8,102900.0,42.7942,42.8697,42.7867,42.8546,102900.0
2015-01-26 11:45:00,56.8,56.84,56.78,56.8,82900.0,42.8546,42.8848,42.8395,42.8546,82900.0
2015-01-26 11:50:00,56.79,56.87,56.78,56.87,83300.0,42.847,42.9074,42.8395,42.9074,83300.0
2015-01-26 11:55:00,56.87,56.88,56.8,56.83,79300.0,42.9074,42.9149,42.8546,42.8772,79300.0
2015-01-26 12:00:00,56.83,56.86,56.79,56.84,78000.0,42.8772,42.8999,42.847,42.8848,78000.0
2015-01-26 12:05:00,56.83,56.94,56.83,56.92,62300.0,42.8772,42.9602,42.8772,42.9451,62300.0
2015-01-26 12:10:00,56.92,56.92,56.85,56.86,99600.0,42.9451,42.9451,42.8923,42.8999,99600.0
2015-01-26 12:15:00,56.87,56.91,56.87,56.87,56500.0,42.9074,42.9376,42.9074,42.9074,56500.0
2015-01-26 12:20:00,56.88,56.9,56.83,56.84,77700.0,42.9149,42.93,42.8772,42.8848,77700.0
2015-01-26 12:25:00,56.84,56.89,56.83,56.88,81900.0,42.8848,42.9225,42.8772,42.9149,81900.0
2015-01-26 12:30:00,56.88,56.91,56.76,56.77,88400.0,42.9149,42.9376,42.8244,42.832,88400.0
2015-01-26 12:35:00,56.76,56.8,56.7,56.73,202800.0,42.8244,42.8546,42.7791,42.8018,202800.0
2015-01-26 12:40:00,56.73,56.75,56.7,56.72,151500.0,42.8018,42.8169,42.7791,42.7942,151500.0
2015-01-26 12:45:00,56.72,56.73,56.67,56.68,52200.0,42.7942,42.8018,42.7565,42.764,52200.0
2015-01-26 12:50:00,56.68,56.69,56.63,56.68,136400.0,42.764,42.7716,42.7263,42.764,136400.0
2015-01-26 12:55:00,56.67,56.69,56.65,56.67,47400.0,42.7565,42.7716,42.7414,42.7565,47400.0
2015-01-26 13:00:00,56.66,56.68,56.63,56.65,71000.0,42.749,42.764,42.7263,42.7414,71000.0
2015-01-26 13:05:00,56.65,56.69,56.61,56.65,75800.0,42.7414,42.7716,42.7112,42.7414,75800.0
2015-01-26 13:10:00,56.65,56.7,56.6,56.61,81700.0,42.7414,42.7791,42.7037,42.7112,81700.0
2015-01-26 13:15:00,56.61,56.69,56.6,56.65,119200.0,42.7112,42.7716,42.7037,42.7414,119200.0
2015-01-26 13:20:00,56.65,56.66,56.6,56.65,166000.0,42.7414,42.749,42.7037,42.7414,166000.0
2015-01-26 13:25:00,56.64,56.65,56.58,56.59,160600.0,42.7339,42.7414,42.6886,42.6961,160600.0
2015-01-26 13:30:00,56.6,56.66,56.59,56.6,105000.0,42.7037,42.749,42.6961,42.7037,105000.0
2015-01-26 13:35:00,56.59,56.61,56.56,56.58,111100.0,42.6961,42.7112,42.6735,42.6886,111100.0
2015-01-26 13:40:00,56.58,56.61,56.53,56.54,110400.0,42.6886,42.7112,42.6509,42.6584,110400.0
2015-01-26 13:45:00,56.53,56.73,56.51,56.73,192400.0,42.6509,42.8018,42.6358,42.8018,192400.0
2015-01-26 13:50:00,56.73,56.79,56.72,56.76,224000.0,42.8018,42.847,42.7942,42.8244,224000.0
2015-01-26 13:55:00,56.75,56.77,56.72,56.75,60700.0,42.8169,42.832,42.7942,42.8169,60700.0
2015-01-26 14:00:00,56.75,56.82,56.75,56.79,112700.0,42.8169,42.8697,42.8169,42.847,112700.0
2015-01-26 14:05:00,56.78,56.79,56.75,56.78,68500.0,42.8395,42.847,42.8169,42.8395,68500.0
2015-01-26 14:10:00,56.78,56.78,56.71,56.72,78100.0,42.8395,42.8395,42.7867,42.7942,78100.0
2015-01-26 14:15:00,56.72,56.76,56.71,56.74,67300.0,42.7942,42.8244,42.7867,42.8093,67300.0
2015-01-26 14:20:00,56.75,56.75,56.69,56.72,78700.0,42.8169,42.8169,42.7716,42.7942,78700.0
2015-01-26 14:25:00,56.72,56.8,56.69,56.8,72500.0,42.7942,42.8546,42.7716,42.8546,72500.0
2015-01-26 14:30:00,56.79,56.82,56.78,56.82,70100.0,42.847,42.8697,42.8395,42.8697,70100.0
2015-01-26 14:35:00,56.81,56.82,56.78,56.8,84500.0,42.8621,42.8697,42.8395,42.8546,84500.0
2015-01-26 14:40:00,56.79,56.83,56.75,56.76,83000.0,42.847,42.8772,42.8169,42.8244,83000.0
2015-01-26 14:45:00,56.76,56.78,56.7,56.78,95600.0,42.8244,42.8395,42.7791,42.8395,95600.0
2015-01-26 14:50:00,56.78,56.81,56.76,56.8,66400.0,42.8395,42.8621,42.8244,42.8546,66400.0
2015-01-26 14:55:00,56.8,56.83,56.78,56.8,64500.0,42.8546,42.8772,42.8395,42.8546,64500.0
2015-01-26 15:00:00,56.79,56.8,56.69,56.7,94300.0,42.847,42.8546,42.7716,42.7791,94300.0
2015-01-26 15:05:00,56.7,56.76,56.69,56.74,80300.0,42.7791,42.8244,42.7716,42.8093,80300.0
2015-01-26 15:10:00,56.75,56.75,56.68,56.68,156400.0,42.8169,42.8169,42.764,42.764,156400.0
2015-01-26 15:15:00,56.68,56.7,56.62,56.69,204400.0,42.764,42.7791,42.7188,42.7716,204400.0
2015-01-26 15:20:00,56.7,56.79,56.69,56.76,84900.0,42.7791,42.847,42.7716,42.8244,84900.0
2015-01-26 15:25:00,56.75,56.78,56.71,56.72,126300.0,42.8169,42.8395,42.7867,42.7942,126300.0
2015-01-26 15:30:00,56.73,56.77,56.71,56.73,102000.0,42.8018,42.832,42.7867,42.8018,102000.0
2015-01-26 15:35:00,56.73,56.84,56.73,56.84,151400.0,42.8018,42.8848,42.8018,42.8848,151400.0
2015-01-26 15:40:00,56.84,56.84,56.77,56.79,205300.0,42.8848,42.8848,42.832,42.847,205300.0
2015-01-26 15:45:00,56.79,56.8,56.73,56.73,161100.0,42.847,42.8546,42.8018,42.8018,161100.0
2015-01-26 15:50:00,56.74,56.77,56.73,56.77,223700.0,42.8093,42.832,42.8018,42.832,223700.0
2015-01-26 15:55:00,56.76,56.8,56.73,56.77,477000.0,42.8244,42.8546,42.8018,42.832,477000.0
2015-01-27 09:30:00,56.05,56.13,55.82,55.99,519100.0,42.2887,42.3491,42.1152,42.2435,519100.0
2015-01-27 09:35:00,55.99,56.18,55.78,56.12,395200.0,42.2435,42.3868,42.085,42.3415,395200.0
2015-01-27 09:40:00,56.12,56.16,55.99,56.11,365200.0,42.3415,42.3717,42.2435,42.334,365200.0
2015-01-27 09:45:00,56.11,56.11,55.86,55.88,382500.0,42.334,42.334,42.1454,42.1605,382500.0
2015-01-27 09:50:00,55.88,55.97,55.75,55.92,423300.0,42.1605,42.2284,42.0624,42.1906,423300.0
2015-01-27 09:55:00,55.93,56.0,55.84,55.99,384400.0,42.1982,42.251,42.1303,42.2435,384400.0
2015-01-27 10:00:00,55.99,56.16,55.9,56.14,461400.0,42.2435,42.3717,42.1756,42.3566,461400.0
2015-01-27 10:05:00,56.14,56.15,56.01,56.12,160700.0,42.3566,42.3642,42.2585,42.3415,160700.0
2015-01-27 10:10:00,56.12,56.22,56.06,56.1,214600.0,42.3415,42.417,42.2963,42.3264,214600.0
2015-01-27 10:15:00,56.1,56.15,56.04,56.09,144100.0,42.3264,42.3642,42.2812,42.3189,144100.0
2015-01-27 10:20:00,56.09,56.14,56.03,56.07,222500.0,42.3189,42.3566,42.2736,42.3038,222500.0
2015-01-27 10:25:00,56.08,56.25,56.04,56.04,172400.0,42.3114,42.4396,42.2812,42.2812,172400.0
2015-01-27 10:30:00,56.04,56.05,55.91,55.94,227500.0,42.2812,42.2887,42.1831,42.2057,227500.0
2015-01-27 10:35:00,55.93,55.94,55.83,55.93,173900.0,42.1982,42.2057,42.1227,42.1982,173900.0
2015-01-27 10:40:00,55.93,55.93,55.76,55.8,237700.0,42.1982,42.1982,42.0699,42.1001,237700.0
2015-01-27 10:45:00,55.79,55.86,55.76,55.83,124200.0,42.0926,42.1454,42.0699,42.1227,124200.0
2015-01-27 10:50:00,55.83,55.85,55.77,55.85,206600.0,42.1227,42.1378,42.0775,42.1378,206600.0
2015-01-27 10:55:00,55.86,55.92,55.84,55.89,110100.0,42.1454,42.1906,42.1303,42.168,110100.0
2015-01-27 11:00:00,55.88,55.92,55.82,55.87,138000.0,42.1605,42.1906,42.1152,42.1529,138000.0
2015-01-27 11:05:00,55.86,55.99,55.86,55.96,85700.0,42.1454,42.2435,42.1454,42.2208,85700.0
2015-01-27 11:10:00,55.96,56.02,55.92,55.99,111100.0,42.2208,42.2661,42.1906,42.2435,111100.0
2015-01-27 11:15:00,55.99,56.05,55.98,56.02,112500.0,42.2435,42.2887,42.2359,42.2661,112500.0
2015-01-27 11:20:00,56.02,56.09,55.99,56.0,156900.0,42.2661,42.3189,42.2435,42.251,156900.0
2015-01-27 11:25:00,56.0,56.11,55.91,56.1,160500.0,42.251,42.334,42.1831,42.3264,160500.0
2015-01-27 11:30:00,56.1,56.13,56.04,56.07,104900.0,42.3264,42.3491,42.2812,42.3038,104900.0
2015-01-27 11:35:00,56.07,56.11,56.02,56.03,96300.0,42.3038,42.334,42.2661,42.2736,96300.0
2015-01-27 11:40:00,56.04,56.08,56.01,56.04,86000.0,42.2812,42.3114,42.2585,42.2812,86000.0
2015-01-27 11:45:00,56.04,56.12,56.03,56.1,81900.0,42.2812,42.3415,42.2736,42.3264,81900.0
2015-01-27 11:50:00,56.11,56.14,56.03,56.03,96100.0,42.334,42.3566,42.2736,42.2736,96100.0
2015-01-27 11:55:00,56.04,56.07,55.96,55.98,154500.0,42.2812,42.3038,42.2208,42.2359,154500.0
2015-01-27 12:00:00,55.97,55.97,55.88,55.9,227700.0,42.2284,42.2284,42.1605,42.1756,227700.0
2015-01-27 12:05:00,55.89,55.97,55.85,55.94,99400.0,42.168,42.2284,42.1378,42.2057,99400.0
2015-01-27 12:10:00,55.95,55.97,55.91,55.93,98200.0,42.2133,42.2284,42.1831,42.1982,98200.0
2015-01-27 12:15:00,55.92,55.98,55.89,55.93,63700.0,42.1906,42.2359,42.168,42.1982,63700.0
2015-01-27 12:20:00,55.92,55.99,55.91,55.92,93400.0,42.1906,42.2435,42.1831,42.1906,93400.0
2015-01-27 12:25:00,55.93,56.15,55.92,56.14,162400.0,42.1982,42.3642,42.1906,42.3566,162400.0
2015-01-27 12:30:00,56.15,56.21,56.11,56.21,134300.0,42.3642,42.4094,42.334,42.4094,134300.0
2015-01-27 12:35:00,56.2,56.26,56.18,56.26,233600.0,42.4019,42.4472,42.3868,42.4472,233600.0
2015-01-27 12:40:00,56.26,56.34,56.22,56.33,133800.0,42.4472,42.5075,42.417,42.5,133800.0
2015-01-27 12:45:00,56.32,56.36,56.19,56.22,192700.0,42.4924,42.5226,42.3944,42.417,192700.0
2015-01-27 12:50:00,56.22,56.33,56.21,56.33,115600.0,42.417,42.5,42.4094,42.5,115600.0
2015-01-27 12:55:00,56.33,56.38,56.3,56.36,88200.0,42.5,42.5377,42.4773,42.5226,88200.0
2015-01-27 13:00:00,56.37,56.46,56.31,56.36,120500.0,42.5302,42.5981,42.4849,42.5226,120500.0
2015-01-27 13:05:00,56.35,56.37,56.27,56.37,60400.0,42.5151,42.5302,42.4547,42.5302,60400.0
2015-01-27 13:10:00,56.36,56.36,56.29,56.34,76100.0,42.5226,42.5226,42.4698,42.5075,76100.0
2015-01-27 13:15:00,56.35,56.47,56.34,56.42,114200.0,42.5151,42.6056,42.5075,42.5679,114200.0
2015-01-27 13:20:00,56.43,56.53,56.41,56.42,122500.0,42.5754,42.6509,42.5603,42.5679,122500.0
2015-01-27 13:25:00,56.42,56.44,56.38,56.39,86200.0,42.5679,42.583,42.5377,42.5452,86200.0
2015-01-27 13:30:00,56.39,56.46,56.35,56.38,100800.0,42.5452,42.5981,42.5151,42.5377,100800.0
2015-01-27 13:35:00,56.38,56.47,56.37,56.4,77800.0,42.5377,42.6056,42.5302,42.5528,77800.0
2015-01-27 13:40:00,56.41,56.43,56.23,56.26,122700.0,42.5603,42.5754,42.4245,42.4472,122700.0
2015-01-27 13:45:00,56.26,56.28,56.2,56.23,77500.0,42.4472,42.4623,42.4019,42.4245,77500.0
2015-01-27 13:50:00,56.23,56.26,56.2,56.21,85600.0,42.4245,42.4472,42.4019,42.4094,85600.0
2015-01-27 13:55:00,56.21,56.26,56.15,56.23,111300.0,42.4094,42.4472,42.3642,42.4245,111300.0
2015-01-27 14:00:00,56.23,56.33,56.23,56.31,80500.0,42.4245,42.5,42.4245,42.4849,80500.0
2015-01-27 14:05:00,56.31,56.36,56.28,56.3,109800.0,42.4849,42.5226,42.4623,42.4773,109800.0
2015-01-27 14:10:00,56.3,56.35,56.28,56.33,89500.0,42.4773,42.5151,42.4623,42.5,89500.0
2015-01-27 14:15:00,56.33,56.5,56.32,56.48,170200.0,42.5,42.6282,42.4924,42.6132,170200.0
2015-01-27 14:20:00,56.49,56.61,56.48,56.54,178400.0,42.6207,42.7112,42.6132,42.6584,178400.0
2015-01-27 14:25:00,56.54,56.61,56.52,56.54,130100.0,42.6584,42.7112,42.6433,42.6584,130100.0
2015-01-27 14:30:00,56.54,56.54,56.42,56.44,103800.0,42.6584,42.6584,42.5679,42.583,103800.0
2015-01-27 14:35:00,56.43,56.51,56.38,56.51,93900.0,42.5754,42.6358,42.5377,42.6358,93900.0
2015-01-27 14:40:00,56.5,56.52,56.43,56.52,95800.0,42.6282,42.6433,42.5754,42.6433,95800.0
2015-01-27 14:45:00,56.52,56.53,56.43,56.51,81200.0,42.6433,42.6509,42.5754,42.6358,81200.0
2015-01-27 14:50:00,56.52,56.55,56.41,56.41,79300.0,42.6433,42.666,42.5603,42.5603,79300.0
2015-01-27 14:55:00,56.4,56.41,56.29,56.33,183800.0,42.5528,42.5603,42.4698,42.5,183800.0
2015-01-27 15:00:00,56.34,56.42,56.33,56.39,105500.0,42.5075,42.5679,42.5,42.5452,105500.0
2015-01-27 15:05:00,56.39,56.43,56.3,56.43,98000.0,42.5452,42.5754,42.4773,42.5754,98000.0
2015-01-27 15:10:00,56.42,56.48,56.42,56.43,130600.0,42.5679,42.6132,42.5679,42.5754,130600.0
2015-01-27 15:15:00,56.43,56.46,56.35,56.36,129400.0,42.5754,42.5981,42.5151,42.5226,129400.0
2015-01-27 15:20:00,56.35,56.37,56.28,56.35,134300.0,42.5151,42.5302,42.4623,42.5151,134300.0
2015-01-27 15:25:00,56.35,56.36,56.24,56.25,128600.0,42.5151,42.5226,42.4321,42.4396,128600.0
2015-01-27 15:30:00,56.25,56.35,56.24,56.35,160600.0,42.4396,42.5151,42.4321,42.5151,160600.0
2015-01-27 15:35:00,56.35,56.36,56.21,56.21,256800.0,42.5151,42.5226,42.4094,42.4094,256800.0
2015-01-27 15:40:00,56.21,56.33,56.2,56.32,169400.0,42.4094,42.5,42.4019,42.4924,169400.0
2015-01-27 15:45:00,56.31,56.32,56.23,56.29,263300.0,42.4849,42.4924,42.4245,42.4698,263300.0
2015-01-27 15:50:00,56.29,56.29,56.21,56.27,413200.0,42.4698,42.4698,42.4094,42.4547,413200.0
2015-01-27 15:55:00,56.26,56.32,56.17,56.22,613700.0,42.4472,42.4924,42.3793,42.417,613700.0
2015-01-28 09:30:00,56.62,56.68,56.12,56.17,490300.0,42.7188,42.764,42.3415,42.3793,490300.0
2015-01-28 09:35:00,56.16,56.18,55.94,56.03,345400.0,42.3717,42.3868,42.2057,42.2736,345400.0
2015-01-28 09:40:00,56.03,56.03,55.85,55.88,293700.0,42.2736,42.2736,42.1378,42.1605,293700.0
2015-01-28 09:45:00,55.89,56.0,55.85,55.96,270600.0,42.168,42.251,42.1378,42.2208,270600.0
2015-01-28 09:50:00,55.95,56.13,55.95,56.06,177600.0,42.2133,42.3491,42.2133,42.2963,177600.0
2015-01-28 09:55:00,56.08,56.13,55.91,55.98,178400.0,42.3114,42.3491,42.1831,42.2359,178400.0
2015-01-28 10:00:00,55.98,56.03,55.91,55.98,314300.0,42.2359,42.2736,42.1831,42.2359,314300.0
2015-01-28 10:05:00,55.99,56.07,55.96,56.0,183300.0,42.2435,42.3038,42.2208,42.251,183300.0
2015-01-28 10:10:00,56.0,56.05,55.97,55.98,149700.0,42.251,42.2887,42.2284,42.2359,149700.0
2015-01-28 10:15:00,55.97,56.0,55.93,55.97,154800.0,42.2284,42.251,42.1982,42.2284,154800.0
2015-01-28 10:20:00,55.97,56.07,55.95,56.02,160500.0,42.2284,42.3038,42.2133,42.2661,160500.0
2015-01-28 10:25:00,56.03,56.06,55.99,56.01,119100.0,42.2736,42.2963,42.2435,42.2585,119100.0
2015-01-28 10:30:00,56.01,56.07,55.93,55.94,154800.0,42.2585,42.3038,42.1982,42.2057,154800.0
2015-01-28 10:35:00,55.94,55.98,55.9,55.94,120800.0,42.2057,42.2359,42.1756,42.2057,120800.0
2015-01-28 10:40:00,55.94,55.98,55.78,55.8,291200.0,42.2057,42.2359,42.085,42.1001,291200.0
2015-01-28 10:45:00,55.8,55.8,55.71,55.75,290300.0,42.1001,42.1001,42.0322,42.0624,290300.0
2015-01-28 10:50:00,55.75,55.9,55.74,55.78,211200.0,42.0624,42.1756,42.0548,42.085,211200.0
2015-01-28 10:55:00,55.78,55.78,55.59,55.63,293900.0,42.085,42.085,41.9417,41.9718,293900.0
2015-01-28 11:00:00,55.64,55.86,55.61,55.85,335100.0,41.9794,42.1454,41.9568,42.1378,335100.0
2015-01-28 11:05:00,55.85,55.89,55.8,55.83,204900.0,42.1378,42.168,42.1001,42.1227,204900.0
2015-01-28 11:10:00,55.84,55.84,55.72,55.74,210500.0,42.1303,42.1303,42.0397,42.0548,210500.0
2015-01-28 11:15:00,55.74,55.75,55.58,55.6,484200.0,42.0548,42.0624,41.9341,41.9492,484200.0
2015-01-28 11:20:00,55.6,55.69,55.56,55.63,177500.0,41.9492,42.0171,41.919,41.9718,177500.0
2015-01-28 11:25:00,55.63,55.71,55.57,55.69,182800.0,41.9718,42.0322,41.9266,42.0171,182800.0
2015-01-28 11:30:00,55.7,55.81,55.68,55.77,136900.0,42.0247,42.1076,42.0096,42.0775,136900.0
2015-01-28 11:35:00,55.77,55.9,55.76,55.86,164300.0,42.0775,42.1756,42.0699,42.1454,164300.0
2015-01-28 11:40:00,55.86,55.89,55.82,55.84,107400.0,42.1454,42.168,42.1152,42.1303,107400.0
2015-01-28 11:45:00,55.85,55.9,55.82,55.85,86300.0,42.1378,42.1756,42.1152,42.1378,86300.0
2015-01-28 11:50:00,55.85,55.85,55.76,55.77,213000.0,42.1378,42.1378,42.0699,42.0775,213000.0
2015-01-28 11:55:00,55.78,55.79,55.69,55.71,138100.0,42.085,42.0926,42.0171,42.0322,138100.0
2015-01-28 12:00:00,55.71,55.82,55.7,55.8,78700.0,42.0322,42.1152,42.0247,42.1001,78700.0
2015-01-28 12:05:00,55.81,55.87,55.77,55.85,87500.0,42.1076,42.1529,42.0775,42.1378,87500.0
2015-01-28 12:10:00,55.85,55.9,55.84,55.89,190700.0,42.1378,42.1756,42.1303,42.168,190700.0
2015-01-28 12:15:00,55.89,55.9,55.85,55.87,157100.0,42.168,42.1756,42.1378,42.1529,157100.0
2015-01-28 12:20:00,55.88,55.93,55.85,55.92,171400.0,42.1605,42.1982,42.1378,42.1906,171400.0
2015-01-28 12:25:00,55.91,55.93,55.83,55.85,120700.0,42.1831,42.1982,42.1227,42.1378,120700.0
2015-01-28 12:30:00,55.86,55.87,55.83,55.84,68700.0,42.1454,42.1529,42.1227,42.1303,68700.0
2015-01-28 12:35:00,55.85,55.86,55.81,55.86,120600.0,42.1378,42.1454,42.1076,42.1454,120600.0
2015-01-28 12:40:00,55.86,55.91,55.85,55.86,156100.0,42.1454,42.1831,42.1378,42.1454,156100.0
2015-01-28 12:45:00,55.86,55.86,55.81,55.81,142700.0,42.1454,42.1454,42.1076,42.1076,142700.0
2015-01-28 12:50:00,55.82,55.84,55.77,55.77,143400.0,42.1152,42.1303,42.0775,42.0775,143400.0
2015-01-28 12:55:00,55.78,55.83,55.73,55.73,148200.0,42.085,42.1227,42.0473,42.0473,148200.0
2015-01-28 13:00:00,55.73,55.73,55.61,55.61,256700.0,42.0473,42.0473,41.9568,41.9568,256700.0
2015-01-28 13:05:00,55.62,55.68,55.61,55.65,132700.0,41.9643,42.0096,41.9568,41.9869,132700.0
2015-01-28 13:10:00,55.65,55.69,55.61,55.64,165200.0,41.9869,42.0171,41.9568,41.9794,165200.0
2015-01-28 13:15:00,55.64,55.66,55.6,55.62,104200.0,41.9794,41.9945,41.9492,41.9643,104200.0
2015-01-28 13:20:00,55.62,55.65,55.6,55.62,71900.0,41.9643,41.9869,41.9492,41.9643,71900.0
2015-01-28 13:25:00,55.62,55.64,55.6,55.61,90500.0,41.9643,41.9794,41.9492,41.9568,90500.0
2015-01-28 13:30:00,55.62,55.76,55.61,55.74,125900.0,41.9643,42.0699,41.9568,42.0548,125900.0
2015-01-28 13:35:00,55.75,55.77,55.72,55.74,114900.0,42.0624,42.0775,42.0397,42.0548,114900.0
2015-01-28 13:40:00,55.74,55.76,55.71,55.74,123900.0,42.0548,42.0699,42.0322,42.0548,123900.0
2015-01-28 13:45:00,55.74,55.79,55.73,55.78,130400.0,42.0548,42.0926,42.0473,42.085,130400.0
2015-01-28 13:50:00,55.79,55.83,55.78,55.79,106200.0,42.0926,42.1227,42.085,42.0926,106200.0
2015-01-28 13:55:00,55.79,55.79,55.62,55.66,144500.0,42.0926,42.0926,41.9643,41.9945,144500.0
2015-01-28 14:00:00,55.66,55.92,55.66,55.77,424400.0,41.9945,42.1906,41.9945,42.0775,424400.0
2015-01-28 14:05:00,55.77,55.8,55.48,55.52,363000.0,42.0775,42.1001,41.8587,41.8888,363000.0
2015-01-28 14:10:00,55.52,55.6,55.41,55.53,292800.0,41.8888,41.9492,41.8059,41.8964,292800.0
2015-01-28 14:15:00,55.53,55.62,55.46,55.58,270200.0,41.8964,41.9643,41.8436,41.9341,270200.0
2015-01-28 14:20:00,55.58,55.62,55.49,55.5,269300.0,41.9341,41.9643,41.8662,41.8738,269300.0
2015-01-28 14:25:00,55.49,55.5,55.23,55.24,317200.0,41.8662,41.8738,41.67,41.6776,317200.0
2015-01-28 14:30:00,55.24,55.26,55.16,55.25,546300.0,41.6776,41.6927,41.6172,41.6851,546300.0
2015-01-28 14:35:00,55.24,55.32,55.22,55.26,344700.0,41.6776,41.738,41.6625,41.6927,344700.0
2015-01-28 14:40:00,55.26,55.28,55.18,55.18,281300.0,41.6927,41.7078,41.6323,41.6323,281300.0
2015-01-28 14:45:00,55.18,55.33,55.17,55.26,282900.0,41.6323,41.7455,41.6248,41.6927,282900.0
2015-01-28 14:50:00,55.26,55.44,55.24,55.37,307000.0,41.6927,41.8285,41.6776,41.7757,307000.0
2015-01-28 14:55:00,55.37,55.43,55.3,55.33,204700.0,41.7757,41.8209,41.7229,41.7455,204700.0
2015-01-28 15:00:00,55.33,55.42,55.31,55.34,216900.0,41.7455,41.8134,41.7304,41.753,216900.0
2015-01-28 15:05:00,55.33,55.37,55.24,55.29,293300.0,41.7455,41.7757,41.6776,41.7153,293300.0
2015-01-28 15:10:00,55.29,55.33,55.19,55.21,235700.0,41.7153,41.7455,41.6399,41.655,235700.0
2015-01-28 15:15:00,55.2,55.23,55.09,55.11,339300.0,41.6474,41.67,41.5644,41.5795,339300.0
2015-01-28 15:20:00,55.11,55.25,55.09,55.2,392100.0,41.5795,41.6851,41.5644,41.6474,392100.0
2015-01-28 15:25:00,55.2,55.21,55.05,55.07,391300.0,41.6474,41.655,41.5342,41.5493,391300.0
2015-01-28 15:30:00,55.08,55.12,55.03,55.06,786700.0,41.5569,41.5871,41.5192,41.5418,786700.0
2015-01-28 15:35:00,55.06,55.1,55.01,55.02,398900.0,41.5418,41.572,41.5041,41.5116,398900.0
2015-01-28 15:40:00,55.02,55.03,54.86,54.92,893600.0,41.5116,41.5192,41.3909,41.4362,893600.0
2015-01-28 15:45:00,54.91,54.94,54.83,54.9,547200.0,41.4286,41.4513,41.3683,41.4211,547200.0
2015-01-28 15:50:00,54.9,54.95,54.85,54.89,770400.0,41.4211,41.4588,41.3833,41.4135,770400.0
2015-01-28 15:55:00,54.88,54.91,54.75,54.77,1558300.0,41.406,41.4286,41.3079,41.323,1558300.0
2015-01-29 09:30:00,55.27,55.61,55.1,55.43,855100.0,41.7002,41.9568,41.572,41.8209,855100.0
2015-01-29 09:35:00,55.42,55.53,55.07,55.08,452100.0,41.8134,41.8964,41.5493,41.5569,452100.0
2015-01-29 09:40:00,55.08,55.11,54.82,54.98,372900.0,41.5569,41.5795,41.3607,41.4814,372900.0
2015-01-29 09:45:00,54.98,54.98,54.77,54.92,276600.0,41.4814,41.4814,41.323,41.4362,276600.0
2015-01-29 09:50:00,54.92,55.18,54.92,55.17,217000.0,41.4362,41.6323,41.4362,41.6248,217000.0
2015-01-29 09:55:00,55.17,55.46,55.15,55.43,382700.0,41.6248,41.8436,41.6097,41.8209,382700.0
2015-01-29 10:00:00,55.43,55.43,55.26,55.38,431300.0,41.8209,41.8209,41.6927,41.7832,431300.0
2015-01-29 10:05:00,55.38,55.43,55.08,55.16,325800.0,41.7832,41.8209,41.5569,41.6172,325800.0
2015-01-29 10:10:00,55.16,55.24,55.09,55.1,198200.0,41.6172,41.6776,41.5644,41.572,198200.0
2015-01-29 10:15:00,55.1,55.21,55.0,55.2,343600.0,41.572,41.655,41.4965,41.6474,343600.0
2015-01-29 10:20:00,55.2,55.21,55.02,55.03,230000.0,41.6474,41.655,41.5116,41.5192,230000.0
2015-01-29 10:25:00,55.03,55.09,55.02,55.08,205100.0,41.5192,41.5644,41.5116,41.5569,205100.0
2015-01-29 10:30:00,55.08,55.14,55.01,55.06,181700.0,41.5569,41.6021,41.5041,41.5418,181700.0
2015-01-29 10:35:00,55.06,55.07,54.94,55.02,268300.0,41.5418,41.5493,41.4513,41.5116,268300.0
2015-01-29 10:40:00,55.01,55.02,54.75,54.78,280500.0,41.5041,41.5116,41.3079,41.3305,280500.0
2015-01-29 10:45:00,54.77,54.92,54.68,54.91,213400.0,41.323,41.4362,41.2551,41.4286,213400.0
2015-01-29 10:50:00,54.92,54.95,54.78,54.89,262700.0,41.4362,41.4588,41.3305,41.4135,262700.0
2015-01-29 10:55:00,54.88,55.0,54.86,54.96,273200.0,41.406,41.4965,41.3909,41.4663,273200.0
2015-01-29 11:00:00,54.95,55.01,54.87,54.9,195200.0,41.4588,41.5041,41.3984,41.4211,195200.0
2015-01-29 11:05:00,54.9,54.96,54.76,54.96,174500.0,41.4211,41.4663,41.3154,41.4663,174500.0
2015-01-29 11:10:00,54.96,54.98,54.87,54.92,181900.0,41.4663,41.4814,41.3984,41.4362,181900.0
2015-01-29 11:15:00,54.92,55.08,54.91,54.94,291500.0,41.4362,41.5569,41.4286,41.4513,291500.0
2015-01-29 11:20:00,54.95,55.15,54.94,55.13,314800.0,41.4588,41.6097,41.4513,41.5946,314800.0
2015-01-29 11:25:00,55.13,55.14,54.94,55.04,184700.0,41.5946,41.6021,41.4513,41.5267,184700.0
2015-01-29 11:30:00,55.04,55.25,55.03,55.21,262600.0,41.5267,41.6851,41.5192,41.655,262600.0
2015-01-29 11:35:00,55.21,55.32,55.16,55.31,337900.0,41.655,41.738,41.6172,41.7304,337900.0
2015-01-29 11:40:00,55.31,55.32,55.23,55.25,145700.0,41.7304,41.738,41.67,41.6851,145700.0
2015-01-29 11:45:00,55.25,55.37,55.25,55.35,161500.0,41.6851,41.7757,41.6851,41.7606,161500.0
2015-01-29 11:50:00,55.35,55.55,55.33,55.33,508100.0,41.7606,41.9115,41.7455,41.7455,508100.0
2015-01-29 11:55:00,55.32,55.37,55.27,55.34,217100.0,41.738,41.7757,41.7002,41.753,217100.0
2015-01-29 12:00:00,55.33,55.49,55.32,55.42,137700.0,41.7455,41.8662,41.738,41.8134,137700.0
2015-01-29 12:05:00,55.41,55.52,55.41,55.52,267500.0,41.8059,41.8888,41.8059,41.8888,267500.0
2015-01-29 12:10:00,55.51,55.59,55.48,55.53,240500.0,41.8813,41.9417,41.8587,41.8964,240500.0
2015-01-29 12:15:00,55.53,55.59,55.47,55.52,153200.0,41.8964,41.9417,41.8511,41.8888,153200.0
2015-01-29 12:20:00,55.52,55.52,55.4,55.44,103300.0,41.8888,41.8888,41.7983,41.8285,103300.0
2015-01-29 12:25:00,55.44,55.45,55.33,55.41,109900.0,41.8285,41.836,41.7455,41.8059,109900.0
2015-01-29 12:30:00,55.41,55.48,55.36,55.42,81700.0,41.8059,41.8587,41.7681,41.8134,81700.0
2015-01-29 12:35:00,55.41,55.42,55.31,55.34,78000.0,41.8059,41.8134,41.7304,41.753,78000.0
2015-01-29 12:40:00,55.35,55.37,55.23,55.24,124400.0,41.7606,41.7757,41.67,41.6776,124400.0
2015-01-29 12:45:00,55.23,55.28,55.19,55.26,197300.0,41.67,41.7078,41.6399,41.6927,197300.0
2015-01-29 12:50:00,55.26,55.29,55.2,55.26,70800.0,41.6927,41.7153,41.6474,41.6927,70800.0
2015-01-29 12:55:00,55.27,55.33,55.2,55.28,111500.0,41.7002,41.7455,41.6474,41.7078,111500.0
2015-01-29 13:00:00,55.29,55.33,55.23,55.25,102900.0,41.7153,41.7455,41.67,41.6851,102900.0
2015-01-29 13:05:00,55.24,55.29,55.19,55.21,104300.0,41.6776,41.7153,41.6399,41.655,104300.0
2015-01-29 13:10:00,55.2,55.31,55.19,55.28,71100.0,41.6474,41.7304,41.6399,41.7078,71100.0
2015-01-29 13:15:00,55.28,55.39,55.28,55.33,120300.0,41.7078,41.7908,41.7078,41.7455,120300.0
2015-01-29 13:20:00,55.33,55.38,55.29,55.35,122700.0,41.7455,41.7832,41.7153,41.7606,122700.0
2015-01-29 13:25:00,55.36,55.4,55.33,55.37,90500.0,41.7681,41.7983,41.7455,41.7757,90500.0
2015-01-29 13:30:00,55.38,55.43,55.35,55.41,125100.0,41.7832,41.8209,41.7606,41.8059,125100.0
2015-01-29 13:35:00,55.41,55.51,55.4,55.5,106900.0,41.8059,41.8813,41.7983,41.8738,106900.0
2015-01-29 13:40:00,55.5,55.58,55.43,55.53,177800.0,41.8738,41.9341,41.8209,41.8964,177800.0
2015-01-29 13:45:00,55.53,55.61,55.51,55.59,180700.0,41.8964,41.9568,41.8813,41.9417,180700.0
2015-01-29 13:50:00,55.59,55.68,55.59,55.62,217800.0,41.9417,42.0096,41.9417,41.9643,217800.0
2015-01-29 13:55:00,55.63,55.64,55.52,55.52,164700.0,41.9718,41.9794,41.8888,41.8888,164700.0
2015-01-29 14:00:00,55.53,55.63,55.53,55.61,169800.0,41.8964,41.9718,41.8964,41.9568,169800.0
2015-01-29 14:05:00,55.62,55.69,55.62,55.64,351100.0,41.9643,42.0171,41.9643,41.9794,351100.0
2015-01-29 14:10:00,55.64,55.69,55.59,55.66,237700.0,41.9794,42.0171,41.9417,41.9945,237700.0
2015-01-29 14:15:00,55.65,55.68,55.6,55.62,135600.0,41.9869,42.0096,41.9492,41.9643,135600.0
2015-01-29 14:20:00,55.62,55.74,55.6,55.74,163500.0,41.9643,42.0548,41.9492,42.0548,163500.0
2015-01-29 14:25:00,55.74,55.83,55.73,55.82,167600.0,42.0548,42.1227,42.0473,42.1152,167600.0
2015-01-29 14:30:00,55.82,55.89,55.81,55.85,260000.0,42.1152,42.168,42.1076,42.1378,260000.0
2015-01-29 14:35:00,55.85,55.85,55.68,55.75,211000.0,42.1378,42.1378,42.0096,42.0624,211000.0
2015-01-29 14:40:00,55.75,55.77,55.61,55.65,244700.0,42.0624,42.0775,41.9568,41.9869,244700.0
2015-01-29 14:45:00,55.65,55.65,55.53,55.54,150200.0,41.9869,41.9869,41.8964,41.9039,150200.0
2015-01-29 14:50:00,55.54,55.58,55.51,55.57,94500.0,41.9039,41.9341,41.8813,41.9266,94500.0
2015-01-29 14:55:00,55.57,55.62,55.53,55.59,80100.0,41.9266,41.9643,41.8964,41.9417,80100.0
2015-01-29 15:00:00,55.6,55.62,55.52,55.53,105000.0,41.9492,41.9643,41.8888,41.8964,105000.0
2015-01-29 15:05:00,55.53,55.68,55.53,55.65,173100.0,41.8964,42.0096,41.8964,41.9869,173100.0
2015-01-29 15:10:00,55.66,55.66,55.55,55.58,187200.0,41.9945,41.9945,41.9115,41.9341,187200.0
2015-01-29 15:15:00,55.59,55.67,55.54,55.66,152200.0,41.9417,42.002,41.9039,41.9945,152200.0
2015-01-29 15:20:00,55.67,55.77,55.63,55.75,187600.0,42.002,42.0775,41.9718,42.0624,187600.0
2015-01-29 15:25:00,55.75,55.78,55.65,55.66,205700.0,42.0624,42.085,41.9869,41.9945,205700.0
2015-01-29 15:30:00,55.67,55.72,55.64,55.69,225900.0,42.002,42.0397,41.9794,42.0171,225900.0
2015-01-29 15:35:00,55.69,55.82,55.64,55.78,325300.0,42.0171,42.1152,41.9794,42.085,325300.0
2015-01-29 15:40:00,55.78,55.86,55.7,55.7,358400.0,42.085,42.1454,42.0247,42.0247,358400.0
2015-01-29 15:45:00,55.7,55.73,55.61,55.63,347200.0,42.0247,42.0473,41.9568,41.9718,347200.0
2015-01-29 15:50:00,55.63,55.67,55.59,55.65,255300.0,41.9718,42.002,41.9417,41.9869,255300.0
2015-01-29 15:55:00,55.65,55.68,55.58,55.68,559100.0,41.9869,42.0096,41.9341,42.0096,559100.0
2015-01-30 09:30:00,54.99,55.13,54.74,55.06,787800.0,41.489,41.5946,41.3004,41.5418,787800.0
2015-01-30 09:35:00,55.05,55.09,54.95,55.01,328500.0,41.5342,41.5644,41.4588,41.5041,328500.0
2015-01-30 09:40:00,55.02,55.11,54.97,55.06,291100.0,41.5116,41.5795,41.4739,41.5418,291100.0
2015-01-30 09:45:00,55.07,55.17,55.05,55.09,210700.0,41.5493,41.6248,41.5342,41.5644,210700.0
2015-01-30 09:50:00,55.1,55.15,54.99,55.02,234400.0,41.572,41.6097,41.489,41.5116,234400.0
2015-01-30 09:55:00,55.01,55.18,54.98,55.06,182900.0,41.5041,41.6323,41.4814,41.5418,182900.0
2015-01-30 10:00:00,55.05,55.26,55.04,55.2,317400.0,41.5342,41.6927,41.5267,41.6474,317400.0
2015-01-30 10:05:00,55.2,55.25,54.98,54.98,310100.0,41.6474,41.6851,41.4814,41.4814,310100.0
2015-01-30 10:10:00,54.98,55.01,54.91,55.0,214200.0,41.4814,41.5041,41.4286,41.4965,214200.0
2015-01-30 10:15:00,55.0,55.01,54.92,54.93,167000.0,41.4965,41.5041,41.4362,41.4437,167000.0
2015-01-30 10:20:00,54.93,54.99,54.92,54.92,146300.0,41.4437,41.489,41.4362,41.4362,146300.0
2015-01-30 10:25:00,54.92,55.03,54.91,54.94,104200.0,41.4362,41.5192,41.4286,41.4513,104200.0
2015-01-30 10:30:00,54.95,54.97,54.82,54.85,220600.0,41.4588,41.4739,41.3607,41.3833,220600.0
2015-01-30 10:35:00,54.85,54.93,54.84,54.92,166500.0,41.3833,41.4437,41.3758,41.4362,166500.0
2015-01-30 10:40:00,54.91,54.96,54.84,54.95,273600.0,41.4286,41.4663,41.3758,41.4588,273600.0
2015-01-30 10:45:00,54.95,55.09,54.95,54.97,209300.0,41.4588,41.5644,41.4588,41.4739,209300.0
2015-01-30 10:50:00,54.97,54.97,54.86,54.88,184300.0,41.4739,41.4739,41.3909,41.406,184300.0
2015-01-30 10:55:00,54.88,54.88,54.78,54.88,234300.0,41.406,41.406,41.3305,41.406,234300.0
2015-01-30 11:00:00,54.88,54.89,54.82,54.86,303400.0,41.406,41.4135,41.3607,41.3909,303400.0
2015-01-30 11:05:00,54.86,54.9,54.77,54.78,354600.0,41.3909,41.4211,41.323,41.3305,354600.0
2015-01-30 11:10:00,54.79,54.79,54.66,54.66,299600.0,41.3381,41.3381,41.24,41.24,299600.0
2015-01-30 11:15:00,54.66,54.72,54.58,54.72,415800.0,41.24,41.2853,41.1796,41.2853,415800.0
2015-01-30 11:20:00,54.72,54.81,54.7,54.7,310100.0,41.2853,41.3532,41.2702,41.2702,310100.0
2015-01-30 11:25:00,54.71,54.83,54.7,54.78,148600.0,41.2777,41.3683,41.2702,41.3305,148600.0
2015-01-30 11:30:00,54.77,54.82,54.73,54.77,271100.0,41.323,41.3607,41.2928,41.323,271100.0
2015-01-30 11:35:00,54.78,54.78,54.65,54.67,198300.0,41.3305,41.3305,41.2325,41.2475,198300.0
2015-01-30 11:40:00,54.67,54.68,54.54,54.61,236000.0,41.2475,41.2551,41.1495,41.2023,236000.0
2015-01-30 11:45:00,54.6,54.71,54.6,54.63,200300.0,41.1947,41.2777,41.1947,41.2174,200300.0
2015-01-30 11:50:00,54.63,54.63,54.51,54.55,219600.0,41.2174,41.2174,41.1268,41.157,219600.0
2015-01-30 11:55:00,54.55,54.78,54.55,54.76,228300.0,41.157,41.3305,41.157,41.3154,228300.0
2015-01-30 12:00:00,54.77,54.81,54.73,54.76,389200.0,41.323,41.3532,41.2928,41.3154,389200.0
2015-01-30 12:05:00,54.76,54.79,54.75,54.78,123600.0,41.3154,41.3381,41.3079,41.3305,123600.0
2015-01-30 12:10:00,54.79,54.9,54.74,54.86,186700.0,41.3381,41.4211,41.3004,41.3909,186700.0
2015-01-30 12:15:00,54.87,55.0,54.87,54.97,163400.0,41.3984,41.4965,41.3984,41.4739,163400.0
2015-01-30 12:20:00,54.98,54.98,54.89,54.92,153000.0,41.4814,41.4814,41.4135,41.4362,153000.0
2015-01-30 12:25:00,54.91,54.94,54.84,54.85,109200.0,41.4286,41.4513,41.3758,41.3833,109200.0
2015-01-30 12:30:00,54.85,54.89,54.81,54.88,106100.0,41.3833,41.4135,41.3532,41.406,106100.0
2015-01-30 12:35:00,54.88,54.9,54.77,54.78,130500.0,41.406,41.4211,41.323,41.3305,130500.0
2015-01-30 12:40:00,54.78,54.82,54.77,54.77,77600.0,41.3305,41.3607,41.323,41.323,77600.0
2015-01-30 12:45:00,54.78,54.85,54.74,54.83,99600.0,41.3305,41.3833,41.3004,41.3683,99600.0
2015-01-30 12:50:00,54.83,54.89,54.78,54.8,187300.0,41.3683,41.4135,41.3305,41.3456,187300.0
2015-01-30 12:55:00,54.81,54.84,54.76,54.81,97300.0,41.3532,41.3758,41.3154,41.3532,97300.0
2015-01-30 13:00:00,54.81,54.9,54.81,54.87,76400.0,41.3532,41.4211,41.3532,41.3984,76400.0
2015-01-30 13:05:00,54.87,54.87,54.8,54.82,83300.0,41.3984,41.3984,41.3456,41.3607,83300.0
2015-01-30 13:10:00,54.82,54.82,54.76,54.78,135200.0,41.3607,41.3607,41.3154,41.3305,135200.0
2015-01-30 13:15:00,54.78,54.78,54.7,54.72,360800.0,41.3305,41.3305,41.2702,41.2853,360800.0
2015-01-30 13:20:00,54.72,54.8,54.7,54.74,239900.0,41.2853,41.3456,41.2702,41.3004,239900.0
2015-01-30 13:25:00,54.74,54.78,54.72,54.73,189700.0,41.3004,41.3305,41.2853,41.2928,189700.0
2015-01-30 13:30:00,54.73,54.79,54.72,54.79,148700.0,41.2928,41.3381,41.2853,41.3381,148700.0
2015-01-30 13:35:00,54.79,54.8,54.76,54.79,70100.0,41.3381,41.3456,41.3154,41.3381,70100.0
2015-01-30 13:40:00,54.79,54.87,54.77,54.87,220800.0,41.3381,41.3984,41.323,41.3984,220800.0
2015-01-30 13:45:00,54.88,54.98,54.84,54.97,163200.0,41.406,41.4814,41.3758,41.4739,163200.0
2015-01-30 13:50:00,54.97,55.01,54.95,55.0,211600.0,41.4739,41.5041,41.4588,41.4965,211600.0
2015-01-30 13:55:00,55.0,55.12,54.95,55.12,219900.0,41.4965,41.5871,41.4588,41.5871,219900.0
2015-01-30 14:00:00,55.11,55.13,55.04,55.11,297200.0,41.5795,41.5946,41.5267,41.5795,297200.0
2015-01-30 14:05:00,55.11,55.24,55.09,55.2,182700.0,41.5795,41.6776,41.5644,41.6474,182700.0
2015-01-30 14:10:00,55.2,55.24,55.14,55.22,213500.0,41.6474,41.6776,41.6021,41.6625,213500.0
2015-01-30 14:15:00,55.21,55.38,55.19,55.38,170900.0,41.655,41.7832,41.6399,41.7832,170900.0
2015-01-30 14:20:00,55.37,55.41,55.33,55.38,228100.0,41.7757,41.8059,41.7455,41.7832,228100.0
2015-01-30 14:25:00,55.38,55.46,55.32,55.45,338300.0,41.7832,41.8436,41.738,41.836,338300.0
2015-01-30 14:30:00,55.46,55.5,55.3,55.31,207000.0,41.8436,41.8738,41.7229,41.7304,207000.0
2015-01-30 14:35:00,55.31,55.35,55.21,55.25,196600.0,41.7304,41.7606,41.655,41.6851,196600.0
2015-01-30 14:40:00,55.25,55.27,55.15,55.17,205000.0,41.6851,41.7002,41.6097,41.6248,205000.0
2015-01-30 14:45:00,55.16,55.18,55.02,55.06,223700.0,41.6172,41.6323,41.5116,41.5418,223700.0
2015-01-30 14:50:00,55.05,55.06,54.96,55.02,205900.0,41.5342,41.5418,41.4663,41.5116,205900.0
2015-01-30 14:55:00,55.01,55.02,54.87,54.93,293900.0,41.5041,41.5116,41.3984,41.4437,293900.0
2015-01-30 15:00:00,54.93,55.02,54.84,54.87,272800.0,41.4437,41.5116,41.3758,41.3984,272800.0
2015-01-30 15:05:00,54.86,54.92,54.72,54.77,205700.0,41.3909,41.4362,41.2853,41.323,205700.0
2015-01-30 15:10:00,54.77,54.86,54.74,54.85,239100.0,41.323,41.3909,41.3004,41.3833,239100.0
2015-01-30 15:15:00,54.85,54.85,54.67,54.68,446700.0,41.3833,41.3833,41.2475,41.2551,446700.0
2015-01-30 15:20:00,54.67,54.7,54.52,54.61,802300.0,41.2475,41.2702,41.1344,41.2023,802300.0
2015-01-30 15:25:00,54.6,54.72,54.53,54.69,420900.0,41.1947,41.2853,41.1419,41.2626,420900.0
2015-01-30 15:30:00,54.69,54.7,54.55,54.61,331600.0,41.2626,41.2702,41.157,41.2023,331600.0
2015-01-30 15:35:00,54.6,54.71,54.55,54.62,338600.0,41.1947,41.2777,41.157,41.2098,338600.0
2015-01-30 15:40:00,54.61,54.62,54.43,54.53,644400.0,41.2023,41.2098,41.0665,41.1419,644400.0
2015-01-30 15:45:00,54.53,54.57,54.47,54.48,561800.0,41.1419,41.1721,41.0966,41.1042,561800.0
2015-01-30 15:50:00,54.48,54.51,54.43,54.47,732800.0,41.1042,41.1268,41.0665,41.0966,732800.0
2015-01-30 15:55:00,54.46,54.48,54.37,54.42,1795100.0,41.0891,41.1042,41.0212,41.0589,1795100.0
2015-02-02 09:30:00,54.53,54.75,54.53,54.62,643800.0,41.1419,41.3079,41.1419,41.2098,643800.0
2015-02-02 09:35:00,54.62,54.89,54.6,54.85,436700.0,41.2098,41.4135,41.1947,41.3833,436700.0
2015-02-02 09:40:00,54.84,54.85,54.66,54.74,311300.0,41.3758,41.3833,41.24,41.3004,311300.0
2015-02-02 09:45:00,54.73,54.82,54.66,54.68,374700.0,41.2928,41.3607,41.24,41.2551,374700.0
2015-02-02 09:50:00,54.66,54.72,54.59,54.71,420100.0,41.24,41.2853,41.1872,41.2777,420100.0
2015-02-02 09:55:00,54.72,54.81,54.66,54.7,213100.0,41.2853,41.3532,41.24,41.2702,213100.0
2015-02-02 10:00:00,54.69,54.7,54.42,54.43,386100.0,41.2626,41.2702,41.0589,41.0665,386100.0
2015-02-02 10:05:00,54.43,54.45,54.27,54.42,503900.0,41.0665,41.0816,40.9457,41.0589,503900.0
2015-02-02 10:10:00,54.42,54.51,54.31,54.48,394600.0,41.0589,41.1268,40.9759,41.1042,394600.0
2015-02-02 10:15:00,54.47,54.55,54.46,54.53,241800.0,41.0966,41.157,41.0891,41.1419,241800.0
2015-02-02 10:20:00,54.53,54.57,54.43,54.45,277700.0,41.1419,41.1721,41.0665,41.0816,277700.0
2015-02-02 10:25:00,54.44,54.66,54.44,54.61,249200.0,41.074,41.24,41.074,41.2023,249200.0
2015-02-02 10:30:00,54.62,54.64,54.39,54.46,192900.0,41.2098,41.2249,41.0363,41.0891,192900.0
2015-02-02 10:35:00,54.46,54.57,54.4,54.54,240600.0,41.0891,41.1721,41.0438,41.1495,240600.0
2015-02-02 10:40:00,54.54,54.57,54.52,54.57,210000.0,41.1495,41.1721,41.1344,41.1721,210000.0
2015-02-02 10:45:00,54.56,54.58,54.41,54.46,294000.0,41.1645,41.1796,41.0514,41.0891,294000.0
2015-02-02 10:50:00,54.46,54.57,54.43,54.54,242200.0,41.0891,41.1721,41.0665,41.1495,242200.0
2015-02-02 10:55:00,54.54,54.55,54.44,54.51,217900.0,41.1495,41.157,41.074,41.1268,217900.0
2015-02-02 11:00:00,54.52,54.68,54.51,54.66,241300.0,41.1344,41.2551,41.1268,41.24,241300.0
2015-02-02 11:05:00,54.66,54.7,54.61,54.66,204200.0,41.24,41.2702,41.2023,41.24,204200.0
2015-02-02 11:10:00,54.66,54.74,54.65,54.65,200000.0,41.24,41.3004,41.2325,41.2325,200000.0
2015-02-02 11:15:00,54.66,54.69,54.58,54.6,151300.0,41.24,41.2626,41.1796,41.1947,151300.0
2015-02-02 11:20:00,54.59,54.7,54.55,54.64,240500.0,41.1872,41.2702,41.157,41.2249,240500.0
2015-02-02 11:25:00,54.65,54.72,54.58,54.68,208600.0,41.2325,41.2853,41.1796,41.2551,208600.0
2015-02-02 11:30:00,54.69,54.81,54.62,54.8,247000.0,41.2626,41.3532,41.2098,41.3456,247000.0
2015-02-02 11:35:00,54.79,54.94,54.79,54.86,259900.0,41.3381,41.4513,41.3381,41.3909,259900.0
2015-02-02 11:40:00,54.87,54.89,54.76,54.81,186100.0,41.3984,41.4135,41.3154,41.3532,186100.0
2015-02-02 11:45:00,54.82,54.92,54.81,54.83,168600.0,41.3607,41.4362,41.3532,41.3683,168600.0
2015-02-02 11:50:00,54.84,54.9,54.79,54.8,94900.0,41.3758,41.4211,41.3381,41.3456,94900.0
2015-02-02 11:55:00,54.82,54.84,54.72,54.77,159600.0,41.3607,41.3758,41.2853,41.323,159600.0
2015-02-02 12:00:00,54.78,54.84,54.6,54.67,226600.0,41.3305,41.3758,41.1947,41.2475,226600.0
2015-02-02 12:05:00,54.67,54.78,54.63,54.77,101400.0,41.2475,41.3305,41.2174,41.323,101400.0
2015-02-02 12:10:00,54.77,54.77,54.67,54.7,148100.0,41.323,41.323,41.2475,41.2702,148100.0
2015-02-02 12:15:00,54.71,54.89,54.7,54.86,134500.0,41.2777,41.4135,41.2702,41.3909,134500.0
2015-02-02 12:20:00,54.87,54.87,54.74,54.76,145500.0,41.3984,41.3984,41.3004,41.3154,145500.0
2015-02-02 12:25:00,54.76,54.87,54.73,54.85,153600.0,41.3154,41.3984,41.2928,41.3833,153600.0
2015-02-02 12:30:00,54.86,54.86,54.75,54.84,88800.0,41.3909,41.3909,41.3079,41.3758,88800.0
2015-02-02 12:35:00,54.85,54.87,54.79,54.86,130800.0,41.3833,41.3984,41.3381,41.3909,130800.0
2015-02-02 12:40:00,54.87,54.92,54.82,54.88,141600.0,41.3984,41.4362,41.3607,41.406,141600.0
2015-02-02 12:45:00,54.89,54.89,54.7,54.73,140400.0,41.4135,41.4135,41.2702,41.2928,140400.0
2015-02-02 12:50:00,54.73,54.79,54.71,54.78,158600.0,41.2928,41.3381,41.2777,41.3305,158600.0
2015-02-02 12:55:00,54.78,54.8,54.71,54.72,107000.0,41.3305,41.3456,41.2777,41.2853,107000.0
2015-02-02 13:00:00,54.73,54.74,54.65,54.68,93800.0,41.2928,41.3004,41.2325,41.2551,93800.0
2015-02-02 13:05:00,54.69,54.77,54.67,54.76,70200.0,41.2626,41.323,41.2475,41.3154,70200.0
2015-02-02 13:10:00,54.76,54.85,54.74,54.81,78800.0,41.3154,41.3833,41.3004,41.3532,78800.0
2015-02-02 13:15:00,54.8,54.85,54.76,54.82,91200.0,41.3456,41.3833,41.3154,41.3607,91200.0
2015-02-02 13:20:00,54.83,54.94,54.82,54.89,121100.0,41.3683,41.4513,41.3607,41.4135,121100.0
2015-02-02 13:25:00,54.9,54.96,54.86,54.94,140100.0,41.4211,41.4663,41.3909,41.4513,140100.0
2015-02-02 13:30:00,54.94,55.0,54.86,54.89,148100.0,41.4513,41.4965,41.3909,41.4135,148100.0
2015-02-02 13:35:00,54.88,54.92,54.8,54.81,252500.0,41.406,41.4362,41.3456,41.3532,252500.0
2015-02-02 13:40:00,54.8,54.84,54.66,54.68,187300.0,41.3456,41.3758,41.24,41.2551,187300.0
2015-02-02 13:45:00,54.68,54.78,54.66,54.7,129500.0,41.2551,41.3305,41.24,41.2702,129500.0
2015-02-02 13:50:00,54.71,54.84,54.71,54.78,119800.0,41.2777,41.3758,41.2777,41.3305,119800.0
2015-02-02 13:55:00,54.78,54.8,54.7,54.74,86400.0,41.3305,41.3456,41.2702,41.3004,86400.0
2015-02-02 14:00:00,54.73,54.8,54.71,54.78,112300.0,41.2928,41.3456,41.2777,41.3305,112300.0
2015-02-02 14:05:00,54.78,54.86,54.78,54.82,115500.0,41.3305,41.3909,41.3305,41.3607,115500.0
2015-02-02 14:10:00,54.82,54.84,54.78,54.81,116800.0,41.3607,41.3758,41.3305,41.3532,116800.0
2015-02-02 14:15:00,54.83,54.91,54.8,54.91,122500.0,41.3683,41.4286,41.3456,41.4286,122500.0
2015-02-02 14:20:00,54.9,54.96,54.86,54.93,153500.0,41.4211,41.4663,41.3909,41.4437,153500.0
2015-02-02 14:25:00,54.93,54.97,54.89,54.96,101400.0,41.4437,41.4739,41.4135,41.4663,101400.0
2015-02-02 14:30:00,54.96,54.98,54.87,54.94,132000.0,41.4663,41.4814,41.3984,41.4513,132000.0
2015-02-02 14:35:00,54.94,54.96,54.85,54.91,96000.0,41.4513,41.4663,41.3833,41.4286,96000.0
2015-02-02 14:40:00,54.9,54.96,54.88,54.9,135000.0,41.4211,41.4663,41.406,41.4211,135000.0
2015-02-02 14:45:00,54.91,54.94,54.84,54.9,101900.0,41.4286,41.4513,41.3758,41.4211,101900.0
2015-02-02 14:50:00,54.9,54.96,54.89,54.91,146700.0,41.4211,41.4663,41.4135,41.4286,146700.0
2015-02-02 14:55:00,54.91,54.92,54.8,54.9,134200.0,41.4286,41.4362,41.3456,41.4211,134200.0
2015-02-02 15:00:00,54.9,54.98,54.86,54.96,158200.0,41.4211,41.4814,41.3909,41.4663,158200.0
2015-02-02 15:05:00,54.95,54.99,54.89,54.98,168900.0,41.4588,41.489,41.4135,41.4814,168900.0
2015-02-02 15:10:00,54.98,55.08,54.97,55.07,158100.0,41.4814,41.5569,41.4739,41.5493,158100.0
2015-02-02 15:15:00,55.07,55.1,55.01,55.09,210300.0,41.5493,41.572,41.5041,41.5644,210300.0
2015-02-02 15:20:00,55.08,55.18,55.08,55.09,207500.0,41.5569,41.6323,41.5569,41.5644,207500.0
2015-02-02 15:25:00,55.09,55.18,55.08,55.18,161800.0,41.5644,41.6323,41.5569,41.6323,161800.0
2015-02-02 15:30:00,55.18,55.26,55.14,55.18,256900.0,41.6323,41.6927,41.6021,41.6323,256900.0
2015-02-02 15:35:00,55.18,55.44,55.12,55.43,340600.0,41.6323,41.8285,41.5871,41.8209,340600.0
2015-02-02 15:40:00,55.44,55.65,55.42,55.53,613500.0,41.8285,41.9869,41.8134,41.8964,613500.0
2015-02-02 15:45:00,55.53,55.58,55.41,55.49,645900.0,41.8964,41.9341,41.8059,41.8662,645900.0
2015-02-02 15:50:00,55.49,55.52,55.4,55.4,518700.0,41.8662,41.8888,41.7983,41.7983,518700.0
2015-02-02 15:55:00,55.41,55.49,55.36,55.48,847400.0,41.8059,41.8662,41.7681,41.8587,847400.0
2015-02-03 09:30:00,55.91,56.25,55.87,56.19,695400.0,42.1831,42.4396,42.1529,42.3944,695400.0
2015-02-03 09:35:00,56.17,56.18,56.01,56.06,301100.0,42.3793,42.3868,42.2585,42.2963,301100.0
2015-02-03 09:40:00,56.07,56.35,56.06,56.27,335700.0,42.3038,42.5151,42.2963,42.4547,335700.0
2015-02-03 09:45:00,56.27,56.29,56.15,56.22,308500.0,42.4547,42.4698,42.3642,42.417,308500.0
2015-02-03 09:50:00,56.21,56.29,56.18,56.26,232600.0,42.4094,42.4698,42.3868,42.4472,232600.0
2015-02-03 09:55:00,56.27,56.44,56.27,56.44,589500.0,42.4547,42.583,42.4547,42.583,589500.0
2015-02-03 10:00:00,56.43,56.46,56.36,56.38,401500.0,42.5754,42.5981,42.5226,42.5377,401500.0
2015-02-03 10:05:00,56.39,56.43,56.33,56.35,228700.0,42.5452,42.5754,42.5,42.5151,228700.0
2015-02-03 10:10:00,56.35,56.42,56.31,56.41,230400.0,42.5151,42.5679,42.4849,42.5603,230400.0
2015-02-03 10:15:00,56.42,56.44,56.29,56.38,279400.0,42.5679,42.583,42.4698,42.5377,279400.0
2015-02-03 10:20:00,56.38,56.38,56.27,56.35,276100.0,42.5377,42.5377,42.4547,42.5151,276100.0
2015-02-03 10:25:00,56.34,56.42,56.29,56.42,364100.0,42.5075,42.5679,42.4698,42.5679,364100.0
2015-02-03 10:30:00,56.42,56.49,56.41,56.46,325200.0,42.5679,42.6207,42.5603,42.5981,325200.0
2015-02-03 10:35:00,56.46,56.49,56.44,56.45,224100.0,42.5981,42.6207,42.583,42.5905,224100.0
2015-02-03 10:40:00,56.46,56.59,56.43,56.48,264000.0,42.5981,42.6961,42.5754,42.6132,264000.0
2015-02-03 10:45:00,56.48,56.57,56.37,56.39,252100.0,42.6132,42.6811,42.5302,42.5452,252100.0
2015-02-03 10:50:00,56.39,56.4,56.27,56.29,312000.0,42.5452,42.5528,42.4547,42.4698,312000.0
2015-02-03 10:55:00,56.28,56.33,56.15,56.15,301500.0,42.4623,42.5,42.3642,42.3642,301500.0
2015-02-03 11:00:00,56.15,56.25,56.14,56.19,321900.0,42.3642,42.4396,42.3566,42.3944,321900.0
2015-02-03 11:05:00,56.18,56.31,56.16,56.28,140000.0,42.3868,42.4849,42.3717,42.4623,140000.0
2015-02-03 11:10:00,56.28,56.32,56.22,56.27,155100.0,42.4623,42.4924,42.417,42.4547,155100.0
2015-02-03 11:15:00,56.27,56.28,56.18,56.25,145600.0,42.4547,42.4623,42.3868,42.4396,145600.0
2015-02-03 11:20:00,56.25,56.33,56.24,56.33,103600.0,42.4396,42.5,42.4321,42.5,103600.0
2015-02-03 11:25:00,56.33,56.38,56.29,56.3,202900.0,42.5,42.5377,42.4698,42.4773,202900.0
2015-02-03 11:30:00,56.3,56.38,56.28,56.35,147300.0,42.4773,42.5377,42.4623,42.5151,147300.0
2015-02-03 11:35:00,56.35,56.38,56.26,56.35,154400.0,42.5151,42.5377,42.4472,42.5151,154400.0
2015-02-03 11:40:00,56.34,56.39,56.26,56.37,98800.0,42.5075,42.5452,42.4472,42.5302,98800.0
2015-02-03 11:45:00,56.38,56.41,56.28,56.4,132900.0,42.5377,42.5603,42.4623,42.5528,132900.0
2015-02-03 11:50:00,56.4,56.42,56.25,56.26,128600.0,42.5528,42.5679,42.4396,42.4472,128600.0
2015-02-03 11:55:00,56.27,56.3,56.2,56.21,82000.0,42.4547,42.4773,42.4019,42.4094,82000.0
2015-02-03 12:00:00,56.2,56.24,56.16,56.21,123200.0,42.4019,42.4321,42.3717,42.4094,123200.0
2015-02-03 12:05:00,56.22,56.28,56.2,56.2,73400.0,42.417,42.4623,42.4019,42.4019,73400.0
2015-02-03 12:10:00,56.21,56.38,56.2,56.34,135800.0,42.4094,42.5377,42.4019,42.5075,135800.0
2015-02-03 12:15:00,56.33,56.35,56.27,56.29,82300.0,42.5,42.5151,42.4547,42.4698,82300.0
2015-02-03 12:20:00,56.3,56.35,56.29,56.31,144100.0,42.4773,42.5151,42.4698,42.4849,144100.0
2015-02-03 12:25:00,56.31,56.43,56.31,56.37,98000.0,42.4849,42.5754,42.4849,42.5302,98000.0
2015-02-03 12:30:00,56.36,56.38,56.31,56.37,172100.0,42.5226,42.5377,42.4849,42.5302,172100.0
2015-02-03 12:35:00,56.37,56.42,56.3,56.35,102800.0,42.5302,42.5679,42.4773,42.5151,102800.0
2015-02-03 12:40:00,56.36,56.43,56.35,56.43,75500.0,42.5226,42.5754,42.5151,42.5754,75500.0
2015-02-03 12:45:00,56.43,56.45,56.33,56.36,97000.0,42.5754,42.5905,42.5,42.5226,97000.0
2015-02-03 12:50:00,56.36,56.38,56.3,56.33,63000.0,42.5226,42.5377,42.4773,42.5,63000.0
2015-02-03 12:55:00,56.34,56.41,56.29,56.3,122700.0,42.5075,42.5603,42.4698,42.4773,122700.0
2015-02-03 13:00:00,56.31,56.39,56.29,56.36,70900.0,42.4849,42.5452,42.4698,42.5226,70900.0
2015-02-03 13:05:00,56.36,56.39,56.31,56.37,64200.0,42.5226,42.5452,42.4849,42.5302,64200.0
2015-02-03 13:10:00,56.37,56.48,56.34,56.43,132200.0,42.5302,42.6132,42.5075,42.5754,132200.0
2015-02-03 13:15:00,56.43,56.44,56.4,56.44,78200.0,42.5754,42.583,42.5528,42.583,78200.0
2015-02-03 13:20:00,56.44,56.55,56.43,56.45,122200.0,42.583,42.666,42.5754,42.5905,122200.0
2015-02-03 13:25:00,56.46,56.51,56.41,56.44,80000.0,42.5981,42.6358,42.5603,42.583,80000.0
2015-02-03 13:30:00,56.45,56.54,56.45,56.48,144800.0,42.5905,42.6584,42.5905,42.6132,144800.0
2015-02-03 13:35:00,56.48,56.5,56.4,56.4,70400.0,42.6132,42.6282,42.5528,42.5528,70400.0
2015-02-03 13:40:00,56.4,56.49,56.39,56.48,87900.0,42.5528,42.6207,42.5452,42.6132,87900.0
2015-02-03 13:45:00,56.48,56.54,56.45,56.51,133300.0,42.6132,42.6584,42.5905,42.6358,133300.0
2015-02-03 13:50:00,56.52,56.62,56.48,56.6,208500.0,42.6433,42.7188,42.6132,42.7037,208500.0
2015-02-03 13:55:00,56.59,56.69,56.58,56.67,129000.0,42.6961,42.7716,42.6886,42.7565,129000.0
2015-02-03 14:00:00,56.69,56.74,56.63,56.64,129100.0,42.7716,42.8093,42.7263,42.7339,129100.0
2015-02-03 14:05:00,56.65,56.68,56.59,56.62,246700.0,42.7414,42.764,42.6961,42.7188,246700.0
2015-02-03 14:10:00,56.61,56.66,56.54,56.55,187200.0,42.7112,42.749,42.6584,42.666,187200.0
2015-02-03 14:15:00,56.55,56.64,56.53,56.58,114400.0,42.666,42.7339,42.6509,42.6886,114400.0
2015-02-03 14:20:00,56.59,56.62,56.53,56.54,127100.0,42.6961,42.7188,42.6509,42.6584,127100.0
2015-02-03 14:25:00,56.54,56.55,56.46,56.5,95900.0,42.6584,42.666,42.5981,42.6282,95900.0
2015-02-03 14:30:00,56.5,56.54,56.46,56.47,126800.0,42.6282,42.6584,42.5981,42.6056,126800.0
2015-02-03 14:35:00,56.47,56.5,56.39,56.5,108300.0,42.6056,42.6282,42.5452,42.6282,108300.0
2015-02-03 14:40:00,56.49,56.53,56.47,56.52,112900.0,42.6207,42.6509,42.6056,42.6433,112900.0
2015-02-03 14:45:00,56.52,56.54,56.48,56.5,78400.0,42.6433,42.6584,42.6132,42.6282,78400.0
2015-02-03 14:50:00,56.51,56.57,56.47,56.56,190200.0,42.6358,42.6811,42.6056,42.6735,190200.0
2015-02-03 14:55:00,56.57,56.68,56.56,56.68,217900.0,42.6811,42.764,42.6735,42.764,217900.0
2015-02-03 15:00:00,56.68,56.74,56.66,56.73,252800.0,42.764,42.8093,42.749,42.8018,252800.0
2015-02-03 15:05:00,56.72,56.73,56.65,56.69,157000.0,42.7942,42.8018,42.7414,42.7716,157000.0
2015-02-03 15:10:00,56.7,56.7,56.61,56.7,147300.0,42.7791,42.7791,42.7112,42.7791,147300.0
2015-02-03 15:15:00,56.69,56.73,56.66,56.7,265200.0,42.7716,42.8018,42.749,42.7791,265200.0
2015-02-03 15:20:00,56.7,56.75,56.69,56.73,145300.0,42.7791,42.8169,42.7716,42.8018,145300.0
2015-02-03 15:25:00,56.73,56.74,56.6,56.67,141600.0,42.8018,42.8093,42.7037,42.7565,141600.0
2015-02-03 15:30:00,56.68,56.71,56.62,56.62,192700.0,42.764,42.7867,42.7188,42.7188,192700.0
2015-02-03 15:35:00,56.62,56.7,56.61,56.69,279700.0,42.7188,42.7791,42.7112,42.7716,279700.0
2015-02-03 15:40:00,56.69,56.78,56.68,56.74,364400.0,42.7716,42.8395,42.764,42.8093,364400.0
2015-02-03 15:45:00,56.75,56.78,56.7,56.76,361000.0,42.8169,42.8395,42.7791,42.8244,361000.0
2015-02-03 15:50:00,56.76,56.78,56.7,56.7,494300.0,42.8244,42.8395,42.7791,42.7791,494300.0
2015-02-03 15:55:00,56.7,56.76,56.66,56.73,769400.0,42.7791,42.8244,42.749,42.8018,769400.0
2015-02-04 09:30:00,56.32,56.65,56.32,56.4,496700.0,42.4924,42.7414,42.4924,42.5528,496700.0
2015-02-04 09:35:00,56.39,56.59,56.38,56.55,209700.0,42.5452,42.6961,42.5377,42.666,209700.0
2015-02-04 09:40:00,56.56,56.7,56.56,56.59,135200.0,42.6735,42.7791,42.6735,42.6961,135200.0
2015-02-04 09:45:00,56.58,56.69,56.54,56.65,181700.0,42.6886,42.7716,42.6584,42.7414,181700.0
2015-02-04 09:50:00,56.67,56.72,56.57,56.68,149000.0,42.7565,42.7942,42.6811,42.764,149000.0
2015-02-04 09:55:00,56.69,56.74,56.68,56.73,214900.0,42.7716,42.8093,42.764,42.8018,214900.0
2015-02-04 10:00:00,56.73,56.85,56.71,56.83,265600.0,42.8018,42.8923,42.7867,42.8772,265600.0
2015-02-04 10:05:00,56.84,56.84,56.69,56.7,186100.0,42.8848,42.8848,42.7716,42.7791,186100.0
2015-02-04 10:10:00,56.7,56.77,56.61,56.62,156100.0,42.7791,42.832,42.7112,42.7188,156100.0
2015-02-04 10:15:00,56.61,56.69,56.56,56.65,132800.0,42.7112,42.7716,42.6735,42.7414,132800.0
2015-02-04 10:20:00,56.66,56.72,56.62,56.68,98600.0,42.749,42.7942,42.7188,42.764,98600.0
2015-02-04 10:25:00,56.68,56.72,56.56,56.57,113600.0,42.764,42.7942,42.6735,42.6811,113600.0
2015-02-04 10:30:00,56.57,56.6,56.5,56.53,219500.0,42.6811,42.7037,42.6282,42.6509,219500.0
2015-02-04 10:35:00,56.53,56.53,56.41,56.48,268800.0,42.6509,42.6509,42.5603,42.6132,268800.0
2015-02-04 10:40:00,56.48,56.6,56.4,56.57,204600.0,42.6132,42.7037,42.5528,42.6811,204600.0
2015-02-04 10:45:00,56.58,56.59,56.49,56.51,101700.0,42.6886,42.6961,42.6207,42.6358,101700.0
2015-02-04 10:50:00,56.52,56.56,56.49,56.56,93100.0,42.6433,42.6735,42.6207,42.6735,93100.0
2015-02-04 10:55:00,56.56,56.61,56.5,56.55,99900.0,42.6735,42.7112,42.6282,42.666,99900.0
2015-02-04 11:00:00,56.55,56.55,56.45,56.49,98500.0,42.666,42.666,42.5905,42.6207,98500.0
2015-02-04 11:05:00,56.49,56.52,56.45,56.49,146700.0,42.6207,42.6433,42.5905,42.6207,146700.0
2015-02-04 11:10:00,56.5,56.51,56.4,56.45,112100.0,42.6282,42.6358,42.5528,42.5905,112100.0
2015-02-04 11:15:00,56.44,56.49,56.39,56.43,85300.0,42.583,42.6207,42.5452,42.5754,85300.0
2015-02-04 11:20:00,56.42,56.51,56.42,56.49,90200.0,42.5679,42.6358,42.5679,42.6207,90200.0
2015-02-04 11:25:00,56.48,56.51,56.44,56.5,98900.0,42.6132,42.6358,42.583,42.6282,98900.0
2015-02-04 11:30:00,56.5,56.51,56.43,56.5,164200.0,42.6282,42.6358,42.5754,42.6282,164200.0
2015-02-04 11:35:00,56.5,56.52,56.43,56.5,171000.0,42.6282,42.6433,42.5754,42.6282,171000.0
2015-02-04 11:40:00,56.5,56.51,56.45,56.47,60700.0,42.6282,42.6358,42.5905,42.6056,60700.0
2015-02-04 11:45:00,56.49,56.56,56.45,56.53,152900.0,42.6207,42.6735,42.5905,42.6509,152900.0
2015-02-04 11:50:00,56.53,56.54,56.47,56.5,114200.0,42.6509,42.6584,42.6056,42.6282,114200.0
2015-02-04 11:55:00,56.5,56.54,56.48,56.51,78300.0,42.6282,42.6584,42.6132,42.6358,78300.0
2015-02-04 12:00:00,56.52,56.54,56.47,56.53,65300.0,42.6433,42.6584,42.6056,42.6509,65300.0
2015-02-04 12:05:00,56.54,56.56,56.52,56.56,73900.0,42.6584,42.6735,42.6433,42.6735,73900.0
2015-02-04 12:10:00,56.56,56.57,56.5,56.52,67100.0,42.6735,42.6811,42.6282,42.6433,67100.0
2015-02-04 12:15:00,56.52,56.53,56.48,56.49,69600.0,42.6433,42.6509,42.6132,42.6207,69600.0
2015-02-04 12:20:00,56.49,56.53,56.47,56.51,73600.0,42.6207,42.6509,42.6056,42.6358,73600.0
2015-02-04 12:25:00,56.51,56.51,56.41,56.43,112400.0,42.6358,42.6358,42.5603,42.5754,112400.0
2015-02-04 12:30:00,56.42,56.49,56.41,56.48,80800.0,42.5679,42.6207,42.5603,42.6132,80800.0
2015-02-04 12:35:00,56.47,56.48,56.41,56.42,89000.0,42.6056,42.6132,42.5603,42.5679,89000.0
2015-02-04 12:40:00,56.42,56.43,56.34,56.37,100200.0,42.5679,42.5754,42.5075,42.5302,100200.0
2015-02-04 12:45:00,56.37,56.41,56.35,56.41,79200.0,42.5302,42.5603,42.5151,42.5603,79200.0
2015-02-04 12:50:00,56.41,56.48,56.41,56.44,88400.0,42.5603,42.6132,42.5603,42.583,88400.0
2015-02-04 12:55:00,56.43,56.5,56.43,56.49,99800.0,42.5754,42.6282,42.5754,42.6207,99800.0
2015-02-04 13:00:00,56.5,56.6,56.49,56.57,158500.0,42.6282,42.7037,42.6207,42.6811,158500.0
2015-02-04 13:05:00,56.57,56.6,56.55,56.58,55000.0,42.6811,42.7037,42.666,42.6886,55000.0
2015-02-04 13:10:00,56.58,56.65,56.58,56.61,172000.0,42.6886,42.7414,42.6886,42.7112,172000.0
2015-02-04 13:15:00,56.62,56.67,56.59,56.61,93000.0,42.7188,42.7565,42.6961,42.7112,93000.0
2015-02-04 13:20:00,56.61,56.62,56.57,56.6,78900.0,42.7112,42.7188,42.6811,42.7037,78900.0
2015-02-04 13:25:00,56.6,56.63,56.6,56.62,41400.0,42.7037,42.7263,42.7037,42.7188,41400.0
2015-02-04 13:30:00,56.62,56.66,56.61,56.63,100500.0,42.7188,42.749,42.7112,42.7263,100500.0
2015-02-04 13:35:00,56.63,56.64,56.57,56.6,85300.0,42.7263,42.7339,42.6811,42.7037,85300.0
2015-02-04 13:40:00,56.6,56.61,56.56,56.59,63700.0,42.7037,42.7112,42.6735,42.6961,63700.0
2015-02-04 13:45:00,56.59,56.63,56.56,56.57,78300.0,42.6961,42.7263,42.6735,42.6811,78300.0
2015-02-04 13:50:00,56.58,56.6,56.56,56.57,49600.0,42.6886,42.7037,42.6735,42.6811,49600.0
2015-02-04 13:55:00,56.58,56.6,56.5,56.6,90400.0,42.6886,42.7037,42.6282,42.7037,90400.0
2015-02-04 14:00:00,56.59,56.69,56.58,56.69,111000.0,42.6961,42.7716,42.6886,42.7716,111000.0
2015-02-04 14:05:00,56.69,56.71,56.61,56.64,201800.0,42.7716,42.7867,42.7112,42.7339,201800.0
2015-02-04 14:10:00,56.64,56.65,56.58,56.59,132500.0,42.7339,42.7414,42.6886,42.6961,132500.0
2015-02-04 14:15:00,56.6,56.63,56.56,56.58,132700.0,42.7037,42.7263,42.6735,42.6886,132700.0
2015-02-04 14:20:00,56.58,56.68,56.57,56.64,201000.0,42.6886,42.764,42.6811,42.7339,201000.0
2015-02-04 14:25:00,56.64,56.69,56.63,56.66,102800.0,42.7339,42.7716,42.7263,42.749,102800.0
2015-02-04 14:30:00,56.66,56.69,56.62,56.65,100800.0,42.749,42.7716,42.7188,42.7414,100800.0
2015-02-04 14:35:00,56.65,56.72,56.64,56.72,99800.0,42.7414,42.7942,42.7339,42.7942,99800.0
2015-02-04 14:40:00,56.71,56.76,56.69,56.75,147700.0,42.7867,42.8244,42.7716,42.8169,147700.0
2015-02-04 14:45:00,56.74,56.79,56.73,56.76,78600.0,42.8093,42.847,42.8018,42.8244,78600.0
2015-02-04 14:50:00,56.76,56.77,56.71,56.77,73200.0,42.8244,42.832,42.7867,42.832,73200.0
2015-02-04 14:55:00,56.77,56.8,56.73,56.76,63300.0,42.832,42.8546,42.8018,42.8244,63300.0
2015-02-04 15:00:00,56.75,56.76,56.69,56.75,93800.0,42.8169,42.8244,42.7716,42.8169,93800.0
2015-02-04 15:05:00,56.74,56.79,56.74,56.78,172500.0,42.8093,42.847,42.8093,42.8395,172500.0
2015-02-04 15:10:00,56.78,56.79,56.74,56.79,67800.0,42.8395,42.847,42.8093,42.847,67800.0
2015-02-04 15:15:00,56.79,56.87,56.78,56.84,131000.0,42.847,42.9074,42.8395,42.8848,131000.0
2015-02-04 15:20:00,56.84,56.89,56.81,56.89,105200.0,42.8848,42.9225,42.8621,42.9225,105200.0
2015-02-04 15:25:00,56.89,57.0,56.88,57.0,305200.0,42.9225,43.0055,42.9149,43.0055,305200.0
2015-02-04 15:30:00,56.99,57.07,56.99,57.05,317900.0,42.9979,43.0583,42.9979,43.0432,317900.0
2015-02-04 15:35:00,57.04,57.05,56.83,56.83,290400.0,43.0357,43.0432,42.8772,42.8772,290400.0
2015-02-04 15:40:00,56.84,56.88,56.6,56.61,525100.0,42.8848,42.9149,42.7037,42.7112,525100.0
2015-02-04 15:45:00,56.61,56.65,56.34,56.46,870100.0,42.7112,42.7414,42.5075,42.5981,870100.0
2015-02-04 15:50:00,56.46,56.48,56.31,56.38,573900.0,42.5981,42.6132,42.4849,42.5377,573900.0
2015-02-04 15:55:00,56.38,56.43,56.28,56.39,1057700.0,42.5377,42.5754,42.4623,42.5452,1057700.0
2015-02-05 09:30:00,56.86,57.04,56.72,56.89,560600.0,42.8999,43.0357,42.7942,42.9225,560600.0
2015-02-05 09:35:00,56.9,56.92,56.73,56.87,263900.0,42.93,42.9451,42.8018,42.9074,263900.0
2015-02-05 09:40:00,56.86,56.89,56.7,56.83,192300.0,42.8999,42.9225,42.7791,42.8772,192300.0
2015-02-05 09:45:00,56.86,56.92,56.81,56.89,177500.0,42.8999,42.9451,42.8621,42.9225,177500.0
2015-02-05 09:50:00,56.9,56.96,56.83,56.87,181200.0,42.93,42.9753,42.8772,42.9074,181200.0
2015-02-05 09:55:00,56.87,56.91,56.83,56.84,144300.0,42.9074,42.9376,42.8772,42.8848,144300.0
2015-02-05 10:00:00,56.85,56.9,56.76,56.86,149900.0,42.8923,42.93,42.8244,42.8999,149900.0
2015-02-05 10:05:00,56.87,56.97,56.86,56.88,145600.0,42.9074,42.9828,42.8999,42.9149,145600.0
2015-02-05 10:10:00,56.88,56.9,56.79,56.79,148900.0,42.9149,42.93,42.847,42.847,148900.0
2015-02-05 10:15:00,56.8,56.87,56.77,56.78,113400.0,42.8546,42.9074,42.832,42.8395,113400.0
2015-02-05 10:20:00,56.78,56.82,56.69,56.72,122700.0,42.8395,42.8697,42.7716,42.7942,122700.0
2015-02-05 10:25:00,56.71,56.84,56.69,56.77,134300.0,42.7867,42.8848,42.7716,42.832,134300.0
2015-02-05 10:30:00,56.77,56.8,56.71,56.79,96000.0,42.832,42.8546,42.7867,42.847,96000.0
2015-02-05 10:35:00,56.79,56.87,56.74,56.86,108100.0,42.847,42.9074,42.8093,42.8999,108100.0
2015-02-05 10:40:00,56.85,56.9,56.78,56.85,134700.0,42.8923,42.93,42.8395,42.8923,134700.0
2015-02-05 10:45:00,56.86,56.93,56.81,56.9,108500.0,42.8999,42.9527,42.8621,42.93,108500.0
2015-02-05 10:50:00,56.9,56.94,56.84,56.86,127600.0,42.93,42.9602,42.8848,42.8999,127600.0
2015-02-05 10:55:00,56.86,56.88,56.81,56.83,72100.0,42.8999,42.9149,42.8621,42.8772,72100.0
2015-02-05 11:00:00,56.82,56.83,56.78,56.79,92700.0,42.8697,42.8772,42.8395,42.847,92700.0
2015-02-05 11:05:00,56.8,56.87,56.78,56.85,65900.0,42.8546,42.9074,42.8395,42.8923,65900.0
2015-02-05 11:10:00,56.85,56.88,56.8,56.82,91300.0,42.8923,42.9149,42.8546,42.8697,91300.0
2015-02-05 11:15:00,56.82,56.87,56.72,56.72,97500.0,42.8697,42.9074,42.7942,42.7942,97500.0
2015-02-05 11:20:00,56.73,56.78,56.66,56.76,157900.0,42.8018,42.8395,42.749,42.8244,157900.0
2015-02-05 11:25:00,56.75,56.78,56.7,56.74,79200.0,42.8169,42.8395,42.7791,42.8093,79200.0
2015-02-05 11:30:00,56.74,56.82,56.74,56.79,107900.0,42.8093,42.8697,42.8093,42.847,107900.0
2015-02-05 11:35:00,56.8,56.84,56.79,56.82,78600.0,42.8546,42.8848,42.847,42.8697,78600.0
2015-02-05 11:40:00,56.82,56.82,56.68,56.7,86100.0,42.8697,42.8697,42.764,42.7791,86100.0
2015-02-05 11:45:00,56.69,56.76,56.68,56.74,76100.0,42.7716,42.8244,42.764,42.8093,76100.0
2015-02-05 11:50:00,56.73,56.75,56.62,56.65,141600.0,42.8018,42.8169,42.7188,42.7414,141600.0
2015-02-05 11:55:00,56.64,56.72,56.63,56.67,97100.0,42.7339,42.7942,42.7263,42.7565,97100.0
2015-02-05 12:00:00,56.67,56.72,56.66,56.67,68100.0,42.7565,42.7942,42.749,42.7565,68100.0
2015-02-05 12:05:00,56.67,56.68,56.64,56.68,75500.0,42.7565,42.764,42.7339,42.764,75500.0
2015-02-05 12:10:00,56.67,56.69,56.62,56.65,68300.0,42.7565,42.7716,42.7188,42.7414,68300.0
2015-02-05 12:15:00,56.66,56.72,56.62,56.66,83800.0,42.749,42.7942,42.7188,42.749,83800.0
2015-02-05 12:20:00,56.66,56.67,56.59,56.59,66700.0,42.749,42.7565,42.6961,42.6961,66700.0
2015-02-05 12:25:00,56.59,56.64,56.56,56.63,76700.0,42.6961,42.7339,42.6735,42.7263,76700.0
2015-02-05 12:30:00,56.64,56.66,56.61,56.62,44500.0,42.7339,42.749,42.7112,42.7188,44500.0
2015-02-05 12:35:00,56.62,56.62,56.58,56.61,60700.0,42.7188,42.7188,42.6886,42.7112,60700.0
2015-02-05 12:40:00,56.62,56.66,56.61,56.63,51400.0,42.7188,42.749,42.7112,42.7263,51400.0
2015-02-05 12:45:00,56.63,56.66,56.57,56.58,75800.0,42.7263,42.749,42.6811,42.6886,75800.0
2015-02-05 12:50:00,56.58,56.59,56.48,56.48,110400.0,42.6886,42.6961,42.6132,42.6132,110400.0
2015-02-05 12:55:00,56.47,56.55,56.46,56.55,70100.0,42.6056,42.666,42.5981,42.666,70100.0
2015-02-05 13:00:00,56.55,56.59,56.54,56.55,69900.0,42.666,42.6961,42.6584,42.666,69900.0
2015-02-05 13:05:00,56.56,56.6,56.54,56.59,127100.0,42.6735,42.7037,42.6584,42.6961,127100.0
2015-02-05 13:10:00,56.6,56.65,56.59,56.65,84400.0,42.7037,42.7414,42.6961,42.7414,84400.0
2015-02-05 13:15:00,56.66,56.73,56.65,56.7,103900.0,42.749,42.8018,42.7414,42.7791,103900.0
2015-02-05 13:20:00,56.69,56.73,56.67,56.7,72800.0,42.7716,42.8018,42.7565,42.7791,72800.0
2015-02-05 13:25:00,56.7,56.72,56.67,56.7,39800.0,42.7791,42.7942,42.7565,42.7791,39800.0
2015-02-05 13:30:00,56.71,56.74,56.7,56.72,50900.0,42.7867,42.8093,42.7791,42.7942,50900.0
2015-02-05 13:35:00,56.73,56.75,56.71,56.75,49000.0,42.8018,42.8169,42.7867,42.8169,49000.0
2015-02-05 13:40:00,56.74,56.83,56.74,56.81,72600.0,42.8093,42.8772,42.8093,42.8621,72600.0
2015-02-05 13:45:00,56.81,56.85,56.79,56.85,76700.0,42.8621,42.8923,42.847,42.8923,76700.0
2015-02-05 13:50:00,56.85,56.88,56.76,56.76,90000.0,42.8923,42.9149,42.8244,42.8244,90000.0
2015-02-05 13:55:00,56.77,56.81,56.76,56.8,130700.0,42.832,42.8621,42.8244,42.8546,130700.0
2015-02-05 14:00:00,56.79,56.82,56.73,56.74,180600.0,42.847,42.8697,42.8018,42.8093,180600.0
2015-02-05 14:05:00,56.73,56.75,56.68,56.7,121800.0,42.8018,42.8169,42.764,42.7791,121800.0
2015-02-05 14:10:00,56.7,56.8,56.7,56.76,113800.0,42.7791,42.8546,42.7791,42.8244,113800.0
2015-02-05 14:15:00,56.76,56.76,56.7,56.75,55700.0,42.8244,42.8244,42.7791,42.8169,55700.0
2015-02-05 14:20:00,56.76,56.76,56.69,56.71,72500.0,42.8244,42.8244,42.7716,42.7867,72500.0
2015-02-05 14:25:00,56.71,56.75,56.68,56.72,103300.0,42.7867,42.8169,42.764,42.7942,103300.0
2015-02-05 14:30:00,56.72,56.79,56.69,56.77,95300.0,42.7942,42.847,42.7716,42.832,95300.0
2015-02-05 14:35:00,56.77,56.77,56.72,56.74,59100.0,42.832,42.832,42.7942,42.8093,59100.0
2015-02-05 14:40:00,56.74,56.75,56.65,56.66,150500.0,42.8093,42.8169,42.7414,42.749,150500.0
2015-02-05 14:45:00,56.66,56.7,56.63,56.68,58300.0,42.749,42.7791,42.7263,42.764,58300.0
2015-02-05 14:50:00,56.68,56.73,56.68,56.72,42900.0,42.764,42.8018,42.764,42.7942,42900.0
2015-02-05 14:55:00,56.72,56.73,56.67,56.71,78200.0,42.7942,42.8018,42.7565,42.7867,78200.0
2015-02-05 15:00:00,56.71,56.74,56.68,56.71,81400.0,42.7867,42.8093,42.764,42.7867,81400.0
2015-02-05 15:05:00,56.71,56.75,56.68,56.71,67800.0,42.7867,42.8169,42.764,42.7867,67800.0
2015-02-05 15:10:00,56.7,56.72,56.66,56.71,82900.0,42.7791,42.7942,42.749,42.7867,82900.0
2015-02-05 15:15:00,56.7,56.74,56.69,56.73,109200.0,42.7791,42.8093,42.7716,42.8018,109200.0
2015-02-05 15:20:00,56.73,56.82,56.73,56.8,104000.0,42.8018,42.8697,42.8018,42.8546,104000.0
2015-02-05 15:25:00,56.8,56.89,56.78,56.88,191900.0,42.8546,42.9225,42.8395,42.9149,191900.0
2015-02-05 15:30:00,56.87,56.89,56.82,56.86,195600.0,42.9074,42.9225,42.8697,42.8999,195600.0
2015-02-05 15:35:00,56.86,56.88,56.84,56.87,169600.0,42.8999,42.9149,42.8848,42.9074,169600.0
2015-02-05 15:40:00,56.88,56.88,56.82,56.83,192200.0,42.9149,42.9149,42.8697,42.8772,192200.0
2015-02-05 15:45:00,56.83,56.84,56.79,56.79,165500.0,42.8772,42.8848,42.847,42.847,165500.0
2015-02-05 15:50:00,56.8,56.82,56.78,56.81,266300.0,42.8546,42.8697,42.8395,42.8621,266300.0
2015-02-05 15:55:00,56.8,56.81,56.73,56.76,498700.0,42.8546,42.8621,42.8018,42.8244,498700.0
2015-02-06 09:30:00,57.75,57.91,57.54,57.9,1243500.0,43.5713,43.6921,43.4129,43.6845,1243500.0
2015-02-06 09:35:00,57.9,58.33,57.9,58.32,885000.0,43.6845,44.0089,43.6845,44.0014,885000.0
2015-02-06 09:40:00,58.32,58.39,58.13,58.21,769900.0,44.0014,44.0542,43.858,43.9184,769900.0
2015-02-06 09:45:00,58.22,58.3,58.08,58.3,773700.0,43.926,43.9863,43.8203,43.9863,773700.0
2015-02-06 09:50:00,58.3,58.3,58.11,58.12,485400.0,43.9863,43.9863,43.843,43.8505,485400.0
2015-02-06 09:55:00,58.12,58.22,58.03,58.2,492400.0,43.8505,43.926,43.7826,43.9109,492400.0
2015-02-06 10:00:00,58.2,58.3,58.15,58.26,293100.0,43.9109,43.9863,43.8731,43.9561,293100.0
2015-02-06 10:05:00,58.26,58.4,58.26,58.34,377700.0,43.9561,44.0618,43.9561,44.0165,377700.0
2015-02-06 10:10:00,58.34,58.41,58.34,58.37,244300.0,44.0165,44.0693,44.0165,44.0391,244300.0
2015-02-06 10:15:00,58.38,58.43,58.37,58.41,242700.0,44.0467,44.0844,44.0391,44.0693,242700.0
2015-02-06 10:20:00,58.4,58.44,58.31,58.43,341400.0,44.0618,44.0919,43.9939,44.0844,341400.0
2015-02-06 10:25:00,58.44,58.44,58.37,58.42,151700.0,44.0919,44.0919,44.0391,44.0768,151700.0
2015-02-06 10:30:00,58.42,58.57,58.42,58.57,385800.0,44.0768,44.19,44.0768,44.19,385800.0
2015-02-06 10:35:00,58.57,58.58,58.51,58.55,377100.0,44.19,44.1976,44.1448,44.1749,377100.0
2015-02-06 10:40:00,58.55,58.7,58.55,58.63,457200.0,44.1749,44.2881,44.1749,44.2353,457200.0
2015-02-06 10:45:00,58.63,58.67,58.56,58.65,357100.0,44.2353,44.2655,44.1825,44.2504,357100.0
2015-02-06 10:50:00,58.65,58.67,58.6,58.62,234800.0,44.2504,44.2655,44.2127,44.2277,234800.0
2015-02-06 10:55:00,58.62,58.69,58.6,58.63,166300.0,44.2277,44.2806,44.2127,44.2353,166300.0
2015-02-06 11:00:00,58.63,58.67,58.6,58.62,208200.0,44.2353,44.2655,44.2127,44.2277,208200.0
2015-02-06 11:05:00,58.61,58.65,58.6,58.65,277500.0,44.2202,44.2504,44.2127,44.2504,277500.0
2015-02-06 11:10:00,58.64,58.65,58.59,58.62,171200.0,44.2428,44.2504,44.2051,44.2277,171200.0
2015-02-06 11:15:00,58.62,58.7,58.61,58.7,135000.0,44.2277,44.2881,44.2202,44.2881,135000.0
2015-02-06 11:20:00,58.7,58.73,58.68,58.69,180300.0,44.2881,44.3107,44.273,44.2806,180300.0
2015-02-06 11:25:00,58.69,58.71,58.63,58.67,131800.0,44.2806,44.2956,44.2353,44.2655,131800.0
2015-02-06 11:30:00,58.67,58.71,58.65,58.68,173300.0,44.2655,44.2956,44.2504,44.273,173300.0
2015-02-06 11:35:00,58.68,58.69,58.61,58.65,154200.0,44.273,44.2806,44.2202,44.2504,154200.0
2015-02-06 11:40:00,58.66,58.7,58.62,58.7,84900.0,44.2579,44.2881,44.2277,44.2881,84900.0
2015-02-06 11:45:00,58.7,58.7,58.65,58.67,177300.0,44.2881,44.2881,44.2504,44.2655,177300.0
2015-02-06 11:50:00,58.67,58.69,58.64,58.66,149800.0,44.2655,44.2806,44.2428,44.2579,149800.0
2015-02-06 11:55:00,58.65,58.66,58.61,58.65,103500.0,44.2504,44.2579,44.2202,44.2504,103500.0
2015-02-06 12:00:00,58.65,58.67,58.57,58.62,141000.0,44.2504,44.2655,44.19,44.2277,141000.0
2015-02-06 12:05:00,58.61,58.64,58.55,58.59,171600.0,44.2202,44.2428,44.1749,44.2051,171600.0
2015-02-06 12:10:00,58.59,58.64,58.58,58.63,87900.0,44.2051,44.2428,44.1976,44.2353,87900.0
2015-02-06 12:15:00,58.63,58.65,58.61,58.62,97600.0,44.2353,44.2504,44.2202,44.2277,97600.0
2015-02-06 12:20:00,58.62,58.67,58.61,58.66,98500.0,44.2277,44.2655,44.2202,44.2579,98500.0
2015-02-06 12:25:00,58.66,58.7,58.64,58.7,90100.0,44.2579,44.2881,44.2428,44.2881,90100.0
2015-02-06 12:30:00,58.7,58.71,58.67,58.69,142400.0,44.2881,44.2956,44.2655,44.2806,142400.0
2015-02-06 12:35:00,58.68,58.72,58.62,58.65,119300.0,44.273,44.3032,44.2277,44.2504,119300.0
2015-02-06 12:40:00,58.65,58.66,58.52,58.53,140400.0,44.2504,44.2579,44.1523,44.1598,140400.0
2015-02-06 12:45:00,58.53,58.61,58.49,58.59,218900.0,44.1598,44.2202,44.1297,44.2051,218900.0
2015-02-06 12:50:00,58.6,58.61,58.55,58.57,277700.0,44.2127,44.2202,44.1749,44.19,277700.0
2015-02-06 12:55:00,58.58,58.63,58.52,58.59,102300.0,44.1976,44.2353,44.1523,44.2051,102300.0
2015-02-06 13:00:00,58.6,58.63,58.55,58.57,70000.0,44.2127,44.2353,44.1749,44.19,70000.0
2015-02-06 13:05:00,58.56,58.57,58.37,58.41,165300.0,44.1825,44.19,44.0391,44.0693,165300.0
2015-02-06 13:10:00,58.41,58.41,58.3,58.32,127700.0,44.0693,44.0693,43.9863,44.0014,127700.0
2015-02-06 13:15:00,58.31,58.38,58.19,58.23,191900.0,43.9939,44.0467,43.9033,43.9335,191900.0
2015-02-06 13:20:00,58.23,58.26,58.12,58.14,216100.0,43.9335,43.9561,43.8505,43.8656,216100.0
2015-02-06 13:25:00,58.14,58.2,58.02,58.2,210900.0,43.8656,43.9109,43.7751,43.9109,210900.0
2015-02-06 13:30:00,58.2,58.22,58.14,58.2,177500.0,43.9109,43.926,43.8656,43.9109,177500.0
2015-02-06 13:35:00,58.2,58.2,58.05,58.17,124400.0,43.9109,43.9109,43.7977,43.8882,124400.0
2015-02-06 13:40:00,58.17,58.29,58.15,58.26,110700.0,43.8882,43.9788,43.8731,43.9561,110700.0
2015-02-06 13:45:00,58.26,58.32,58.17,58.19,114800.0,43.9561,44.0014,43.8882,43.9033,114800.0
2015-02-06 13:50:00,58.19,58.27,58.16,58.18,112000.0,43.9033,43.9637,43.8807,43.8958,112000.0
2015-02-06 13:55:00,58.18,58.23,58.14,58.17,85500.0,43.8958,43.9335,43.8656,43.8882,85500.0
2015-02-06 14:00:00,58.17,58.19,58.1,58.19,163200.0,43.8882,43.9033,43.8354,43.9033,163200.0
2015-02-06 14:05:00,58.19,58.21,58.14,58.16,138600.0,43.9033,43.9184,43.8656,43.8807,138600.0
2015-02-06 14:10:00,58.15,58.24,58.12,58.21,131700.0,43.8731,43.941,43.8505,43.9184,131700.0
2015-02-06 14:15:00,58.21,58.27,58.18,58.25,93400.0,43.9184,43.9637,43.8958,43.9486,93400.0
2015-02-06 14:20:00,58.26,58.3,58.21,58.3,97000.0,43.9561,43.9863,43.9184,43.9863,97000.0
2015-02-06 14:25:00,58.3,58.31,58.24,58.29,217000.0,43.9863,43.9939,43.941,43.9788,217000.0
2015-02-06 14:30:00,58.29,58.4,58.25,58.38,159300.0,43.9788,44.0618,43.9486,44.0467,159300.0
2015-02-06 14:35:00,58.37,58.42,58.34,58.35,113500.0,44.0391,44.0768,44.0165,44.024,113500.0
2015-02-06 14:40:00,58.35,58.39,58.32,58.33,126800.0,44.024,44.0542,44.0014,44.0089,126800.0
2015-02-06 14:45:00,58.32,58.35,58.23,58.29,140500.0,44.0014,44.024,43.9335,43.9788,140500.0
2015-02-06 14:50:00,58.27,58.27,58.17,58.21,146900.0,43.9637,43.9637,43.8882,43.9184,146900.0
2015-02-06 14:55:00,58.21,58.23,58.11,58.11,122600.0,43.9184,43.9335,43.843,43.843,122600.0
2015-02-06 15:00:00,58.11,58.12,57.87,57.9,384700.0,43.843,43.8505,43.6619,43.6845,384700.0
2015-02-06 15:05:00,57.9,57.98,57.85,57.94,370400.0,43.6845,43.7449,43.6468,43.7147,370400.0
2015-02-06 15:10:00,57.94,57.97,57.83,57.91,314000.0,43.7147,43.7373,43.6317,43.6921,314000.0
2015-02-06 15:15:00,57.91,58.05,57.88,57.97,284900.0,43.6921,43.7977,43.6694,43.7373,284900.0
2015-02-06 15:20:00,57.96,58.02,57.86,58.0,265900.0,43.7298,43.7751,43.6543,43.76,265900.0
2015-02-06 15:25:00,58.01,58.04,57.83,57.85,163100.0,43.7675,43.7901,43.6317,43.6468,163100.0
2015-02-06 15:30:00,57.85,58.0,57.8,57.99,204100.0,43.6468,43.76,43.6091,43.7524,204100.0
2015-02-06 15:35:00,57.98,58.0,57.9,57.99,241500.0,43.7449,43.76,43.6845,43.7524,241500.0
2015-02-06 15:40:00,57.99,58.0,57.85,57.89,231100.0,43.7524,43.76,43.6468,43.677,231100.0
2015-02-06 15:45:00,57.89,57.92,57.86,57.89,399200.0,43.677,43.6996,43.6543,43.677,399200.0
2015-02-06 15:50:00,57.89,57.92,57.82,57.88,604400.0,43.677,43.6996,43.6242,43.6694,604400.0
2015-02-06 15:55:00,57.89,57.94,57.84,57.9,963800.0,43.677,43.7147,43.6392,43.6845,963800.0
2015-02-09 09:30:00,57.42,57.49,57.23,57.27,557000.0,43.3224,43.3752,43.179,43.2092,557000.0
2015-02-09 09:35:00,57.27,57.47,57.27,57.41,293200.0,43.2092,43.3601,43.2092,43.3148,293200.0
2015-02-09 09:40:00,57.43,57.53,57.26,57.29,389100.0,43.3299,43.4054,43.2016,43.2243,389100.0
2015-02-09 09:45:00,57.3,57.4,57.28,57.38,251100.0,43.2318,43.3073,43.2167,43.2922,251100.0
2015-02-09 09:50:00,57.39,57.57,57.39,57.41,218500.0,43.2997,43.4355,43.2997,43.3148,218500.0
2015-02-09 09:55:00,57.42,57.49,57.35,57.43,271000.0,43.3224,43.3752,43.2696,43.3299,271000.0
2015-02-09 10:00:00,57.43,57.45,57.32,57.33,279000.0,43.3299,43.345,43.2469,43.2545,279000.0
2015-02-09 10:05:00,57.34,57.42,57.32,57.35,136600.0,43.262,43.3224,43.2469,43.2696,136600.0
2015-02-09 10:10:00,57.35,57.43,57.29,57.43,169600.0,43.2696,43.3299,43.2243,43.3299,169600.0
2015-02-09 10:15:00,57.43,57.51,57.42,57.48,194300.0,43.3299,43.3903,43.3224,43.3676,194300.0
2015-02-09 10:20:00,57.48,57.51,57.38,57.41,167300.0,43.3676,43.3903,43.2922,43.3148,167300.0
2015-02-09 10:25:00,57.42,57.48,57.37,57.37,117300.0,43.3224,43.3676,43.2846,43.2846,117300.0
2015-02-09 10:30:00,57.37,57.51,57.36,57.43,159400.0,43.2846,43.3903,43.2771,43.3299,159400.0
2015-02-09 10:35:00,57.43,57.68,57.43,57.66,223700.0,43.3299,43.5185,43.3299,43.5034,223700.0
2015-02-09 10:40:00,57.66,57.7,57.58,57.63,185300.0,43.5034,43.5336,43.4431,43.4808,185300.0
2015-02-09 10:45:00,57.63,57.66,57.58,57.6,330000.0,43.4808,43.5034,43.4431,43.4582,330000.0
2015-02-09 10:50:00,57.6,57.7,57.59,57.69,113200.0,43.4582,43.5336,43.4506,43.5261,113200.0
2015-02-09 10:55:00,57.7,57.72,57.65,57.67,107000.0,43.5336,43.5487,43.4959,43.511,107000.0
2015-02-09 11:00:00,57.68,57.9,57.68,57.85,267900.0,43.5185,43.6845,43.5185,43.6468,267900.0
2015-02-09 11:05:00,57.84,57.85,57.73,57.85,130700.0,43.6392,43.6468,43.5563,43.6468,130700.0
2015-02-09 11:10:00,57.84,57.88,57.82,57.88,121100.0,43.6392,43.6694,43.6242,43.6694,121100.0
2015-02-09 11:15:00,57.87,57.98,57.84,57.93,163800.0,43.6619,43.7449,43.6392,43.7072,163800.0
2015-02-09 11:20:00,57.94,57.98,57.88,57.9,195400.0,43.7147,43.7449,43.6694,43.6845,195400.0
2015-02-09 11:25:00,57.9,58.01,57.9,57.97,235600.0,43.6845,43.7675,43.6845,43.7373,235600.0
2015-02-09 11:30:00,57.97,58.0,57.85,57.94,254800.0,43.7373,43.76,43.6468,43.7147,254800.0
2015-02-09 11:35:00,57.95,58.0,57.91,57.94,176000.0,43.7222,43.76,43.6921,43.7147,176000.0
2015-02-09 11:40:00,57.95,58.0,57.93,57.95,78300.0,43.7222,43.76,43.7072,43.7222,78300.0
2015-02-09 11:45:00,57.95,58.04,57.93,58.0,86800.0,43.7222,43.7901,43.7072,43.76,86800.0
2015-02-09 11:50:00,57.99,58.07,57.98,58.04,99900.0,43.7524,43.8128,43.7449,43.7901,99900.0
2015-02-09 11:55:00,58.03,58.1,58.01,58.02,95500.0,43.7826,43.8354,43.7675,43.7751,95500.0
2015-02-09 12:00:00,58.03,58.05,57.94,57.97,203700.0,43.7826,43.7977,43.7147,43.7373,203700.0
2015-02-09 12:05:00,57.97,58.02,57.93,57.99,95700.0,43.7373,43.7751,43.7072,43.7524,95700.0
2015-02-09 12:10:00,57.99,58.04,57.95,57.95,98300.0,43.7524,43.7901,43.7222,43.7222,98300.0
2015-02-09 12:15:00,57.95,57.99,57.88,57.9,177500.0,43.7222,43.7524,43.6694,43.6845,177500.0
2015-02-09 12:20:00,57.9,57.98,57.88,57.96,145300.0,43.6845,43.7449,43.6694,43.7298,145300.0
2015-02-09 12:25:00,57.96,57.97,57.89,57.97,99200.0,43.7298,43.7373,43.677,43.7373,99200.0
2015-02-09 12:30:00,57.97,58.05,57.97,58.04,102600.0,43.7373,43.7977,43.7373,43.7901,102600.0
2015-02-09 12:35:00,58.04,58.05,57.99,58.04,76800.0,43.7901,43.7977,43.7524,43.7901,76800.0
2015-02-09 12:40:00,58.04,58.05,57.99,58.02,70300.0,43.7901,43.7977,43.7524,43.7751,70300.0
2015-02-09 12:45:00,58.02,58.03,57.94,57.96,67700.0,43.7751,43.7826,43.7147,43.7298,67700.0
2015-02-09 12:50:00,57.97,57.98,57.92,57.94,73000.0,43.7373,43.7449,43.6996,43.7147,73000.0
2015-02-09 12:55:00,57.94,57.97,57.9,57.94,77000.0,43.7147,43.7373,43.6845,43.7147,77000.0
2015-02-09 13:00:00,57.94,57.96,57.89,57.91,63100.0,43.7147,43.7298,43.677,43.6921,63100.0
2015-02-09 13:05:00,57.92,57.93,57.89,57.93,44500.0,43.6996,43.7072,43.677,43.7072,44500.0
2015-02-09 13:10:00,57.93,57.94,57.89,57.9,105500.0,43.7072,43.7147,43.677,43.6845,105500.0
2015-02-09 13:15:00,57.9,57.96,57.89,57.9,65500.0,43.6845,43.7298,43.677,43.6845,65500.0
2015-02-09 13:20:00,57.91,57.92,57.88,57.89,92000.0,43.6921,43.6996,43.6694,43.677,92000.0
2015-02-09 13:25:00,57.88,57.89,57.84,57.86,116900.0,43.6694,43.677,43.6392,43.6543,116900.0
2015-02-09 13:30:00,57.85,57.85,57.77,57.81,122100.0,43.6468,43.6468,43.5864,43.6166,122100.0
2015-02-09 13:35:00,57.8,57.84,57.75,57.75,137000.0,43.6091,43.6392,43.5713,43.5713,137000.0
2015-02-09 13:40:00,57.75,57.78,57.7,57.7,182600.0,43.5713,43.594,43.5336,43.5336,182600.0
2015-02-09 13:45:00,57.7,57.78,57.69,57.77,86100.0,43.5336,43.594,43.5261,43.5864,86100.0
2015-02-09 13:50:00,57.77,57.84,57.76,57.84,78000.0,43.5864,43.6392,43.5789,43.6392,78000.0
2015-02-09 13:55:00,57.84,57.86,57.81,57.82,85000.0,43.6392,43.6543,43.6166,43.6242,85000.0
2015-02-09 14:00:00,57.82,57.85,57.78,57.81,150400.0,43.6242,43.6468,43.594,43.6166,150400.0
2015-02-09 14:05:00,57.81,57.82,57.77,57.8,86200.0,43.6166,43.6242,43.5864,43.6091,86200.0
2015-02-09 14:10:00,57.81,57.84,57.72,57.73,98800.0,43.6166,43.6392,43.5487,43.5563,98800.0
2015-02-09 14:15:00,57.75,57.77,57.69,57.71,90700.0,43.5713,43.5864,43.5261,43.5412,90700.0
2015-02-09 14:20:00,57.72,57.77,57.69,57.75,82000.0,43.5487,43.5864,43.5261,43.5713,82000.0
2015-02-09 14:25:00,57.75,57.82,57.74,57.82,89500.0,43.5713,43.6242,43.5638,43.6242,89500.0
2015-02-09 14:30:00,57.82,57.85,57.78,57.82,70700.0,43.6242,43.6468,43.594,43.6242,70700.0
2015-02-09 14:35:00,57.82,57.87,57.81,57.86,71400.0,43.6242,43.6619,43.6166,43.6543,71400.0
2015-02-09 14:40:00,57.87,57.88,57.84,57.84,89300.0,43.6619,43.6694,43.6392,43.6392,89300.0
2015-02-09 14:45:00,57.85,57.86,57.75,57.78,79900.0,43.6468,43.6543,43.5713,43.594,79900.0
2015-02-09 14:50:00,57.79,57.84,57.78,57.8,87900.0,43.6015,43.6392,43.594,43.6091,87900.0
2015-02-09 14:55:00,57.8,57.85,57.75,57.77,97500.0,43.6091,43.6468,43.5713,43.5864,97500.0
2015-02-09 15:00:00,57.77,57.8,57.62,57.65,187900.0,43.5864,43.6091,43.4733,43.4959,187900.0
2015-02-09 15:05:00,57.65,57.66,57.57,57.62,181500.0,43.4959,43.5034,43.4355,43.4733,181500.0
2015-02-09 15:10:00,57.61,57.7,57.61,57.67,120000.0,43.4657,43.5336,43.4657,43.511,120000.0
2015-02-09 15:15:00,57.67,57.72,57.63,57.65,195700.0,43.511,43.5487,43.4808,43.4959,195700.0
2015-02-09 15:20:00,57.65,57.74,57.61,57.7,173100.0,43.4959,43.5638,43.4657,43.5336,173100.0
2015-02-09 15:25:00,57.7,57.77,57.69,57.76,130000.0,43.5336,43.5864,43.5261,43.5789,130000.0
2015-02-09 15:30:00,57.76,57.77,57.67,57.71,178300.0,43.5789,43.5864,43.511,43.5412,178300.0
2015-02-09 15:35:00,57.71,57.76,57.66,57.74,234200.0,43.5412,43.5789,43.5034,43.5638,234200.0
2015-02-09 15:40:00,57.74,57.84,57.71,57.8,295200.0,43.5638,43.6392,43.5412,43.6091,295200.0
2015-02-09 15:45:00,57.81,57.89,57.79,57.86,248000.0,43.6166,43.677,43.6015,43.6543,248000.0
2015-02-09 15:50:00,57.86,57.87,57.79,57.81,282600.0,43.6543,43.6619,43.6015,43.6166,282600.0
2015-02-09 15:55:00,57.82,57.89,57.78,57.8,561800.0,43.6242,43.677,43.594,43.6091,561800.0
2015-02-10 09:30:00,58.42,58.55,58.31,58.48,479000.0,44.0768,44.1749,43.9939,44.1221,479000.0
2015-02-10 09:35:00,58.48,58.5,58.38,58.49,224000.0,44.1221,44.1372,44.0467,44.1297,224000.0
2015-02-10 09:40:00,58.49,58.49,58.41,58.42,337400.0,44.1297,44.1297,44.0693,44.0768,337400.0
2015-02-10 09:45:00,58.42,58.46,58.41,58.42,264800.0,44.0768,44.107,44.0693,44.0768,264800.0
2015-02-10 09:50:00,58.43,58.45,58.34,58.37,378700.0,44.0844,44.0995,44.0165,44.0391,378700.0
2015-02-10 09:55:00,58.38,58.4,58.31,58.35,241500.0,44.0467,44.0618,43.9939,44.024,241500.0
2015-02-10 10:00:00,58.35,58.42,58.34,58.35,752300.0,44.024,44.0768,44.0165,44.024,752300.0
2015-02-10 10:05:00,58.36,58.44,58.34,58.4,191000.0,44.0316,44.0919,44.0165,44.0618,191000.0
2015-02-10 10:10:00,58.4,58.43,58.39,58.4,97800.0,44.0618,44.0844,44.0542,44.0618,97800.0
2015-02-10 10:15:00,58.4,58.46,58.38,58.4,254700.0,44.0618,44.107,44.0467,44.0618,254700.0
2015-02-10 10:20:00,58.39,58.42,58.35,58.4,362600.0,44.0542,44.0768,44.024,44.0618,362600.0
2015-02-10 10:25:00,58.39,58.41,58.37,58.4,241800.0,44.0542,44.0693,44.0391,44.0618,241800.0
2015-02-10 10:30:00,58.41,58.41,58.33,58.35,287300.0,44.0693,44.0693,44.0089,44.024,287300.0
2015-02-10 10:35:00,58.35,58.36,58.25,58.32,147600.0,44.024,44.0316,43.9486,44.0014,147600.0
2015-02-10 10:40:00,58.32,58.35,58.25,58.26,134900.0,44.0014,44.024,43.9486,43.9561,134900.0
2015-02-10 10:45:00,58.26,58.27,58.05,58.08,257400.0,43.9561,43.9637,43.7977,43.8203,257400.0
2015-02-10 10:50:00,58.07,58.18,58.07,58.16,161800.0,43.8128,43.8958,43.8128,43.8807,161800.0
2015-02-10 10:55:00,58.16,58.21,58.14,58.18,143400.0,43.8807,43.9184,43.8656,43.8958,143400.0
2015-02-10 11:00:00,58.17,58.21,58.08,58.2,191400.0,43.8882,43.9184,43.8203,43.9109,191400.0
2015-02-10 11:05:00,58.2,58.3,58.16,58.29,267900.0,43.9109,43.9863,43.8807,43.9788,267900.0
2015-02-10 11:10:00,58.28,58.31,58.22,58.24,175400.0,43.9712,43.9939,43.926,43.941,175400.0
2015-02-10 11:15:00,58.25,58.31,58.24,58.3,223800.0,43.9486,43.9939,43.941,43.9863,223800.0
2015-02-10 11:20:00,58.3,58.37,58.28,58.3,142900.0,43.9863,44.0391,43.9712,43.9863,142900.0
2015-02-10 11:25:00,58.31,58.38,58.3,58.37,164800.0,43.9939,44.0467,43.9863,44.0391,164800.0
2015-02-10 11:30:00,58.37,58.49,58.37,58.43,730200.0,44.0391,44.1297,44.0391,44.0844,730200.0
2015-02-10 11:35:00,58.43,58.51,58.42,58.49,312100.0,44.0844,44.1448,44.0768,44.1297,312100.0
2015-02-10 11:40:00,58.5,58.52,58.47,58.51,155300.0,44.1372,44.1523,44.1146,44.1448,155300.0
2015-02-10 11:45:00,58.51,58.54,58.48,58.53,215300.0,44.1448,44.1674,44.1221,44.1598,215300.0
2015-02-10 11:50:00,58.54,58.57,58.5,58.55,130100.0,44.1674,44.19,44.1372,44.1749,130100.0
2015-02-10 11:55:00,58.56,58.56,58.51,58.54,182700.0,44.1825,44.1825,44.1448,44.1674,182700.0
2015-02-10 12:00:00,58.55,58.55,58.49,58.5,220300.0,44.1749,44.1749,44.1297,44.1372,220300.0
2015-02-10 12:05:00,58.49,58.56,58.48,58.55,205700.0,44.1297,44.1825,44.1221,44.1749,205700.0
2015-02-10 12:10:00,58.56,58.71,58.55,58.67,248800.0,44.1825,44.2956,44.1749,44.2655,248800.0
2015-02-10 12:15:00,58.67,58.7,58.62,58.69,184300.0,44.2655,44.2881,44.2277,44.2806,184300.0
2015-02-10 12:20:00,58.69,58.7,58.64,58.66,102700.0,44.2806,44.2881,44.2428,44.2579,102700.0
2015-02-10 12:25:00,58.66,58.68,58.61,58.62,85600.0,44.2579,44.273,44.2202,44.2277,85600.0
2015-02-10 12:30:00,58.62,58.63,58.52,58.53,118400.0,44.2277,44.2353,44.1523,44.1598,118400.0
2015-02-10 12:35:00,58.53,58.54,58.49,58.51,128800.0,44.1598,44.1674,44.1297,44.1448,128800.0
2015-02-10 12:40:00,58.52,58.55,58.5,58.54,216900.0,44.1523,44.1749,44.1372,44.1674,216900.0
2015-02-10 12:45:00,58.54,58.56,58.51,58.52,95500.0,44.1674,44.1825,44.1448,44.1523,95500.0
2015-02-10 12:50:00,58.53,58.53,58.47,58.47,191000.0,44.1598,44.1598,44.1146,44.1146,191000.0
2015-02-10 12:55:00,58.47,58.53,58.46,58.48,136900.0,44.1146,44.1598,44.107,44.1221,136900.0
2015-02-10 13:00:00,58.48,58.49,58.41,58.43,95700.0,44.1221,44.1297,44.0693,44.0844,95700.0
2015-02-10 13:05:00,58.44,58.46,58.42,58.45,96700.0,44.0919,44.107,44.0768,44.0995,96700.0
2015-02-10 13:10:00,58.44,58.47,58.42,58.45,88600.0,44.0919,44.1146,44.0768,44.0995,88600.0
2015-02-10 13:15:00,58.46,58.5,58.43,58.44,130400.0,44.107,44.1372,44.0844,44.0919,130400.0
2015-02-10 13:20:00,58.44,58.44,58.36,58.38,205200.0,44.0919,44.0919,44.0316,44.0467,205200.0
2015-02-10 13:25:00,58.38,58.41,58.37,58.4,144400.0,44.0467,44.0693,44.0391,44.0618,144400.0
2015-02-10 13:30:00,58.4,58.46,58.39,58.42,113900.0,44.0618,44.107,44.0542,44.0768,113900.0
2015-02-10 13:35:00,58.41,58.45,58.41,58.43,109900.0,44.0693,44.0995,44.0693,44.0844,109900.0
2015-02-10 13:40:00,58.43,58.44,58.34,58.37,113000.0,44.0844,44.0919,44.0165,44.0391,113000.0
2015-02-10 13:45:00,58.38,58.42,58.36,58.4,123400.0,44.0467,44.0768,44.0316,44.0618,123400.0
2015-02-10 13:50:00,58.39,58.42,58.33,58.35,118000.0,44.0542,44.0768,44.0089,44.024,118000.0
2015-02-10 13:55:00,58.34,58.39,58.33,58.33,110100.0,44.0165,44.0542,44.0089,44.0089,110100.0
2015-02-10 14:00:00,58.33,58.41,58.33,58.41,93900.0,44.0089,44.0693,44.0089,44.0693,93900.0
2015-02-10 14:05:00,58.41,58.43,58.35,58.37,75000.0,44.0693,44.0844,44.024,44.0391,75000.0
2015-02-10 14:10:00,58.37,58.38,58.35,58.36,108000.0,44.0391,44.0467,44.024,44.0316,108000.0
2015-02-10 14:15:00,58.37,58.45,58.36,58.45,124600.0,44.0391,44.0995,44.0316,44.0995,124600.0
2015-02-10 14:20:00,58.45,58.47,58.41,58.43,94500.0,44.0995,44.1146,44.0693,44.0844,94500.0
2015-02-10 14:25:00,58.43,58.51,58.42,58.43,165300.0,44.0844,44.1448,44.0768,44.0844,165300.0
2015-02-10 14:30:00,58.43,58.48,58.4,58.47,113100.0,44.0844,44.1221,44.0618,44.1146,113100.0
2015-02-10 14:35:00,58.47,58.48,58.4,58.46,83600.0,44.1146,44.1221,44.0618,44.107,83600.0
2015-02-10 14:40:00,58.46,58.49,58.39,58.41,95900.0,44.107,44.1297,44.0542,44.0693,95900.0
2015-02-10 14:45:00,58.42,58.46,58.39,58.41,128000.0,44.0768,44.107,44.0542,44.0693,128000.0
2015-02-10 14:50:00,58.41,58.44,58.38,58.44,136500.0,44.0693,44.0919,44.0467,44.0919,136500.0
2015-02-10 14:55:00,58.43,58.54,58.43,58.52,140200.0,44.0844,44.1674,44.0844,44.1523,140200.0
2015-02-10 15:00:00,58.52,58.52,58.44,58.45,123600.0,44.1523,44.1523,44.0919,44.0995,123600.0
2015-02-10 15:05:00,58.45,58.49,58.41,58.48,66800.0,44.0995,44.1297,44.0693,44.1221,66800.0
2015-02-10 15:10:00,58.49,58.51,58.45,58.5,91200.0,44.1297,44.1448,44.0995,44.1372,91200.0
2015-02-10 15:15:00,58.5,58.51,58.44,58.46,69300.0,44.1372,44.1448,44.0919,44.107,69300.0
2015-02-10 15:20:00,58.47,58.48,58.41,58.43,157100.0,44.1146,44.1221,44.0693,44.0844,157100.0
2015-02-10 15:25:00,58.43,58.5,58.4,58.48,151300.0,44.0844,44.1372,44.0618,44.1221,151300.0
2015-02-10 15:30:00,58.49,58.51,58.44,58.46,149900.0,44.1297,44.1448,44.0919,44.107,149900.0
2015-02-10 15:35:00,58.47,58.53,58.45,58.52,127200.0,44.1146,44.1598,44.0995,44.1523,127200.0
2015-02-10 15:40:00,58.52,58.55,58.49,58.54,237400.0,44.1523,44.1749,44.1297,44.1674,237400.0
2015-02-10 15:45:00,58.53,58.54,58.47,58.48,169900.0,44.1598,44.1674,44.1146,44.1221,169900.0
2015-02-10 15:50:00,58.48,58.49,58.44,58.48,201700.0,44.1221,44.1297,44.0919,44.1221,201700.0
2015-02-10 15:55:00,58.48,58.49,58.4,58.44,500800.0,44.1221,44.1297,44.0618,44.0919,500800.0
2015-02-11 09:30:00,58.06,58.2,58.01,58.09,477500.0,43.8052,43.9109,43.7675,43.8279,477500.0
2015-02-11 09:35:00,58.09,58.18,57.97,58.01,285200.0,43.8279,43.8958,43.7373,43.7675,285200.0
2015-02-11 09:40:00,58.02,58.06,57.95,57.95,233400.0,43.7751,43.8052,43.7222,43.7222,233400.0
2015-02-11 09:45:00,57.96,57.97,57.84,57.89,284000.0,43.7298,43.7373,43.6392,43.677,284000.0
2015-02-11 09:50:00,57.9,57.96,57.84,57.95,234500.0,43.6845,43.7298,43.6392,43.7222,234500.0
2015-02-11 09:55:00,57.96,58.24,57.95,58.24,364900.0,43.7298,43.941,43.7222,43.941,364900.0
2015-02-11 10:00:00,58.22,58.28,58.21,58.27,345300.0,43.926,43.9712,43.9184,43.9637,345300.0
2015-02-11 10:05:00,58.27,58.41,58.25,58.34,297300.0,43.9637,44.0693,43.9486,44.0165,297300.0
2015-02-11 10:10:00,58.33,58.34,58.26,58.3,140600.0,44.0089,44.0165,43.9561,43.9863,140600.0
2015-02-11 10:15:00,58.3,58.31,58.25,58.25,154300.0,43.9863,43.9939,43.9486,43.9486,154300.0
2015-02-11 10:20:00,58.25,58.25,58.1,58.11,226800.0,43.9486,43.9486,43.8354,43.843,226800.0
2015-02-11 10:25:00,58.12,58.16,58.08,58.15,82100.0,43.8505,43.8807,43.8203,43.8731,82100.0
2015-02-11 10:30:00,58.14,58.14,58.05,58.07,105800.0,43.8656,43.8656,43.7977,43.8128,105800.0
2015-02-11 10:35:00,58.07,58.16,58.07,58.13,78200.0,43.8128,43.8807,43.8128,43.858,78200.0
2015-02-11 10:40:00,58.13,58.16,58.01,58.06,116900.0,43.858,43.8807,43.7675,43.8052,116900.0
2015-02-11 10:45:00,58.06,58.07,58.0,58.04,108500.0,43.8052,43.8128,43.76,43.7901,108500.0
2015-02-11 10:50:00,58.05,58.12,58.03,58.05,80100.0,43.7977,43.8505,43.7826,43.7977,80100.0
2015-02-11 10:55:00,58.06,58.12,58.04,58.12,72600.0,43.8052,43.8505,43.7901,43.8505,72600.0
2015-02-11 11:00:00,58.12,58.21,58.12,58.18,129600.0,43.8505,43.9184,43.8505,43.8958,129600.0
2015-02-11 11:05:00,58.18,58.19,58.1,58.15,131900.0,43.8958,43.9033,43.8354,43.8731,131900.0
2015-02-11 11:10:00,58.15,58.24,58.15,58.2,103200.0,43.8731,43.941,43.8731,43.9109,103200.0
2015-02-11 11:15:00,58.2,58.25,58.16,58.19,81600.0,43.9109,43.9486,43.8807,43.9033,81600.0
2015-02-11 11:20:00,58.2,58.25,58.16,58.25,59300.0,43.9109,43.9486,43.8807,43.9486,59300.0
2015-02-11 11:25:00,58.25,58.25,58.18,58.2,152600.0,43.9486,43.9486,43.8958,43.9109,152600.0
2015-02-11 11:30:00,58.19,58.25,58.13,58.25,219500.0,43.9033,43.9486,43.858,43.9486,219500.0
2015-02-11 11:35:00,58.25,58.28,58.18,58.27,154700.0,43.9486,43.9712,43.8958,43.9637,154700.0
2015-02-11 11:40:00,58.27,58.29,58.19,58.19,149500.0,43.9637,43.9788,43.9033,43.9033,149500.0
2015-02-11 11:45:00,58.2,58.22,58.15,58.19,72600.0,43.9109,43.926,43.8731,43.9033,72600.0
2015-02-11 11:50:00,58.18,58.24,58.16,58.24,58700.0,43.8958,43.941,43.8807,43.941,58700.0
2015-02-11 11:55:00,58.24,58.28,58.23,58.25,71400.0,43.941,43.9712,43.9335,43.9486,71400.0
2015-02-11 12:00:00,58.25,58.25,58.16,58.18,93900.0,43.9486,43.9486,43.8807,43.8958,93900.0
2015-02-11 12:05:00,58.18,58.23,58.16,58.2,104600.0,43.8958,43.9335,43.8807,43.9109,104600.0
2015-02-11 12:10:00,58.2,58.2,58.13,58.16,70900.0,43.9109,43.9109,43.858,43.8807,70900.0
2015-02-11 12:15:00,58.16,58.23,58.12,58.22,89000.0,43.8807,43.9335,43.8505,43.926,89000.0
2015-02-11 12:20:00,58.22,58.29,58.21,58.27,57300.0,43.926,43.9788,43.9184,43.9637,57300.0
2015-02-11 12:25:00,58.26,58.3,58.24,58.28,56700.0,43.9561,43.9863,43.941,43.9712,56700.0
2015-02-11 12:30:00,58.27,58.3,58.25,58.27,57400.0,43.9637,43.9863,43.9486,43.9637,57400.0
2015-02-11 12:35:00,58.27,58.32,58.25,58.28,74800.0,43.9637,44.0014,43.9486,43.9712,74800.0
2015-02-11 12:40:00,58.29,58.3,58.16,58.18,104800.0,43.9788,43.9863,43.8807,43.8958,104800.0
2015-02-11 12:45:00,58.18,58.29,58.18,58.26,88600.0,43.8958,43.9788,43.8958,43.9561,88600.0
2015-02-11 12:50:00,58.26,58.29,58.21,58.23,76700.0,43.9561,43.9788,43.9184,43.9335,76700.0
2015-02-11 12:55:00,58.22,58.25,58.15,58.2,114700.0,43.926,43.9486,43.8731,43.9109,114700.0
2015-02-11 13:00:00,58.2,58.24,58.07,58.08,123000.0,43.9109,43.941,43.8128,43.8203,123000.0
2015-02-11 13:05:00,58.08,58.09,58.0,58.02,121600.0,43.8203,43.8279,43.76,43.7751,121600.0
2015-02-11 13:10:00,58.01,58.04,57.92,57.96,133200.0,43.7675,43.7901,43.6996,43.7298,133200.0
2015-02-11 13:15:00,57.95,58.02,57.92,57.97,93300.0,43.7222,43.7751,43.6996,43.7373,93300.0
2015-02-11 13:20:00,57.96,58.03,57.93,57.99,198900.0,43.7298,43.7826,43.7072,43.7524,198900.0
2015-02-11 13:25:00,57.98,58.01,57.95,57.99,94400.0,43.7449,43.7675,43.7222,43.7524,94400.0
2015-02-11 13:30:00,57.99,58.08,57.98,58.05,142400.0,43.7524,43.8203,43.7449,43.7977,142400.0
2015-02-11 13:35:00,58.04,58.1,58.03,58.06,79100.0,43.7901,43.8354,43.7826,43.8052,79100.0
2015-02-11 13:40:00,58.06,58.08,58.0,58.01,104600.0,43.8052,43.8203,43.76,43.7675,104600.0
2015-02-11 13:45:00,58.0,58.04,57.99,58.01,140900.0,43.76,43.7901,43.7524,43.7675,140900.0
2015-02-11 13:50:00,58.01,58.02,57.93,57.95,83400.0,43.7675,43.7751,43.7072,43.7222,83400.0
2015-02-11 13:55:00,57.95,58.16,57.9,58.1,120200.0,43.7222,43.8807,43.6845,43.8354,120200.0
2015-02-11 14:00:00,58.1,58.17,58.07,58.16,65700.0,43.8354,43.8882,43.8128,43.8807,65700.0
2015-02-11 14:05:00,58.16,58.21,58.12,58.2,72200.0,43.8807,43.9184,43.8505,43.9109,72200.0
2015-02-11 14:10:00,58.19,58.22,58.14,58.17,51000.0,43.9033,43.926,43.8656,43.8882,51000.0
2015-02-11 14:15:00,58.16,58.24,58.15,58.18,199200.0,43.8807,43.941,43.8731,43.8958,199200.0
2015-02-11 14:20:00,58.19,58.22,58.13,58.21,75600.0,43.9033,43.926,43.858,43.9184,75600.0
2015-02-11 14:25:00,58.22,58.22,58.11,58.18,81400.0,43.926,43.926,43.843,43.8958,81400.0
2015-02-11 14:30:00,58.18,58.28,58.15,58.28,84600.0,43.8958,43.9712,43.8731,43.9712,84600.0
2015-02-11 14:35:00,58.29,58.31,58.26,58.29,120000.0,43.9788,43.9939,43.9561,43.9788,120000.0
2015-02-11 14:40:00,58.29,58.38,58.29,58.35,153900.0,43.9788,44.0467,43.9788,44.024,153900.0
2015-02-11 14:45:00,58.36,58.45,58.35,58.43,161000.0,44.0316,44.0995,44.024,44.0844,161000.0
2015-02-11 14:50:00,58.43,58.44,58.39,58.4,120300.0,44.0844,44.0919,44.0542,44.0618,120300.0
2015-02-11 14:55:00,58.4,58.42,58.31,58.35,150200.0,44.0618,44.0768,43.9939,44.024,150200.0
2015-02-11 15:00:00,58.34,58.36,58.32,58.35,140500.0,44.0165,44.0316,44.0014,44.024,140500.0
2015-02-11 15:05:00,58.35,58.37,58.31,58.35,76000.0,44.024,44.0391,43.9939,44.024,76000.0
2015-02-11 15:10:00,58.35,58.39,58.33,58.37,64300.0,44.024,44.0542,44.0089,44.0391,64300.0
2015-02-11 15:15:00,58.36,58.41,58.32,58.38,122800.0,44.0316,44.0693,44.0014,44.0467,122800.0
2015-02-11 15:20:00,58.37,58.47,58.36,58.47,115900.0,44.0391,44.1146,44.0316,44.1146,115900.0
2015-02-11 15:25:00,58.47,58.66,58.47,58.56,545600.0,44.1146,44.2579,44.1146,44.1825,545600.0
2015-02-11 15:30:00,58.56,58.61,58.42,58.45,248600.0,44.1825,44.2202,44.0768,44.0995,248600.0
2015-02-11 15:35:00,58.45,58.54,58.44,58.52,138300.0,44.0995,44.1674,44.0919,44.1523,138300.0
2015-02-11 15:40:00,58.52,58.56,58.44,58.45,149900.0,44.1523,44.1825,44.0919,44.0995,149900.0
2015-02-11 15:45:00,58.44,58.47,58.34,58.35,163500.0,44.0919,44.1146,44.0165,44.024,163500.0
2015-02-11 15:50:00,58.36,58.37,58.27,58.27,317900.0,44.0316,44.0391,43.9637,43.9637,317900.0
2015-02-11 15:55:00,58.27,58.37,58.27,58.37,433700.0,43.9637,44.0391,43.9637,44.0391,433700.0
2015-02-12 09:30:00,58.93,58.94,58.55,58.8,647300.0,44.4616,44.4692,44.1749,44.3636,647300.0
2015-02-12 09:35:00,58.78,58.9,58.71,58.73,393200.0,44.3485,44.439,44.2956,44.3107,393200.0
2015-02-12 09:40:00,58.72,58.84,58.7,58.79,269500.0,44.3032,44.3937,44.2881,44.356,269500.0
2015-02-12 09:45:00,58.79,59.1,58.79,59.06,641200.0,44.356,44.5899,44.356,44.5597,641200.0
2015-02-12 09:50:00,59.06,59.1,58.98,59.07,255100.0,44.5597,44.5899,44.4994,44.5673,255100.0
2015-02-12 09:55:00,59.08,59.26,59.08,59.23,424200.0,44.5748,44.7106,44.5748,44.688,424200.0
2015-02-12 10:00:00,59.23,59.25,59.16,59.19,251900.0,44.688,44.7031,44.6352,44.6578,251900.0
2015-02-12 10:05:00,59.19,59.28,59.16,59.28,242100.0,44.6578,44.7257,44.6352,44.7257,242100.0
2015-02-12 10:10:00,59.28,59.31,59.25,59.29,189500.0,44.7257,44.7483,44.7031,44.7332,189500.0
2015-02-12 10:15:00,59.3,59.33,59.26,59.3,243200.0,44.7408,44.7634,44.7106,44.7408,243200.0
2015-02-12 10:20:00,59.31,59.34,59.29,59.32,271900.0,44.7483,44.771,44.7332,44.7559,271900.0
2015-02-12 10:25:00,59.31,59.33,59.27,59.29,209700.0,44.7483,44.7634,44.7182,44.7332,209700.0
2015-02-12 10:30:00,59.29,59.34,59.24,59.34,181100.0,44.7332,44.771,44.6955,44.771,181100.0
2015-02-12 10:35:00,59.33,59.38,59.28,59.36,262800.0,44.7634,44.8012,44.7257,44.7861,262800.0
2015-02-12 10:40:00,59.37,59.39,59.32,59.33,132000.0,44.7936,44.8087,44.7559,44.7634,132000.0
2015-02-12 10:45:00,59.33,59.35,59.28,59.3,204900.0,44.7634,44.7785,44.7257,44.7408,204900.0
2015-02-12 10:50:00,59.3,59.32,59.22,59.23,416800.0,44.7408,44.7559,44.6804,44.688,416800.0
2015-02-12 10:55:00,59.23,59.26,59.14,59.19,227300.0,44.688,44.7106,44.6201,44.6578,227300.0
2015-02-12 11:00:00,59.19,59.26,59.17,59.25,305500.0,44.6578,44.7106,44.6427,44.7031,305500.0
2015-02-12 11:05:00,59.24,59.28,59.22,59.26,175600.0,44.6955,44.7257,44.6804,44.7106,175600.0
2015-02-12 11:10:00,59.26,59.38,59.25,59.37,184000.0,44.7106,44.8012,44.7031,44.7936,184000.0
2015-02-12 11:15:00,59.37,59.41,59.31,59.34,312000.0,44.7936,44.8238,44.7483,44.771,312000.0
2015-02-12 11:20:00,59.33,59.37,59.22,59.23,299000.0,44.7634,44.7936,44.6804,44.688,299000.0
2015-02-12 11:25:00,59.24,59.3,59.23,59.29,118900.0,44.6955,44.7408,44.688,44.7332,118900.0
2015-02-12 11:30:00,59.28,59.37,59.26,59.32,152900.0,44.7257,44.7936,44.7106,44.7559,152900.0
2015-02-12 11:35:00,59.31,59.35,59.28,59.29,168500.0,44.7483,44.7785,44.7257,44.7332,168500.0
2015-02-12 11:40:00,59.29,59.38,59.29,59.36,98500.0,44.7332,44.8012,44.7332,44.7861,98500.0
2015-02-12 11:45:00,59.36,59.4,59.33,59.37,135500.0,44.7861,44.8162,44.7634,44.7936,135500.0
2015-02-12 11:50:00,59.38,59.38,59.33,59.34,88800.0,44.8012,44.8012,44.7634,44.771,88800.0
2015-02-12 11:55:00,59.34,59.37,59.3,59.32,93700.0,44.771,44.7936,44.7408,44.7559,93700.0
2015-02-12 12:00:00,59.32,59.38,59.31,59.33,168800.0,44.7559,44.8012,44.7483,44.7634,168800.0
2015-02-12 12:05:00,59.33,59.34,59.25,59.25,164500.0,44.7634,44.771,44.7031,44.7031,164500.0
2015-02-12 12:10:00,59.26,59.35,59.23,59.35,104100.0,44.7106,44.7785,44.688,44.7785,104100.0
2015-02-12 12:15:00,59.35,59.41,59.34,59.41,168400.0,44.7785,44.8238,44.771,44.8238,168400.0
2015-02-12 12:20:00,59.42,59.42,59.35,59.39,128800.0,44.8313,44.8313,44.7785,44.8087,128800.0
2015-02-12 12:25:00,59.4,59.41,59.32,59.34,124800.0,44.8162,44.8238,44.7559,44.771,124800.0
2015-02-12 12:30:00,59.35,59.4,59.31,59.34,115300.0,44.7785,44.8162,44.7483,44.771,115300.0
2015-02-12 12:35:00,59.33,59.39,59.33,59.37,62600.0,44.7634,44.8087,44.7634,44.7936,62600.0
2015-02-12 12:40:00,59.37,59.43,59.34,59.34,130200.0,44.7936,44.8389,44.771,44.771,130200.0
2015-02-12 12:45:00,59.33,59.35,59.26,59.27,196000.0,44.7634,44.7785,44.7106,44.7182,196000.0
2015-02-12 12:50:00,59.27,59.33,59.26,59.3,73300.0,44.7182,44.7634,44.7106,44.7408,73300.0
2015-02-12 12:55:00,59.31,59.33,59.27,59.3,88600.0,44.7483,44.7634,44.7182,44.7408,88600.0
2015-02-12 13:00:00,59.3,59.37,59.29,59.37,64800.0,44.7408,44.7936,44.7332,44.7936,64800.0
2015-02-12 13:05:00,59.37,59.4,59.32,59.36,110100.0,44.7936,44.8162,44.7559,44.7861,110100.0
2015-02-12 13:10:00,59.37,59.41,59.35,59.38,68400.0,44.7936,44.8238,44.7785,44.8012,68400.0
2015-02-12 13:15:00,59.37,59.4,59.31,59.32,123500.0,44.7936,44.8162,44.7483,44.7559,123500.0
2015-02-12 13:20:00,59.32,59.35,59.26,59.29,107300.0,44.7559,44.7785,44.7106,44.7332,107300.0
2015-02-12 13:25:00,59.29,59.3,59.23,59.27,171700.0,44.7332,44.7408,44.688,44.7182,171700.0
2015-02-12 13:30:00,59.27,59.36,59.24,59.35,79500.0,44.7182,44.7861,44.6955,44.7785,79500.0
2015-02-12 13:35:00,59.35,59.38,59.3,59.36,91700.0,44.7785,44.8012,44.7408,44.7861,91700.0
2015-02-12 13:40:00,59.36,59.38,59.32,59.38,55100.0,44.7861,44.8012,44.7559,44.8012,55100.0
2015-02-12 13:45:00,59.37,59.38,59.32,59.35,155700.0,44.7936,44.8012,44.7559,44.7785,155700.0
2015-02-12 13:50:00,59.35,59.39,59.33,59.39,69600.0,44.7785,44.8087,44.7634,44.8087,69600.0
2015-02-12 13:55:00,59.38,59.39,59.32,59.34,79900.0,44.8012,44.8087,44.7559,44.771,79900.0
2015-02-12 14:00:00,59.34,59.37,59.29,59.31,98900.0,44.771,44.7936,44.7332,44.7483,98900.0
2015-02-12 14:05:00,59.31,59.36,59.28,59.34,137900.0,44.7483,44.7861,44.7257,44.771,137900.0
2015-02-12 14:10:00,59.35,59.39,59.33,59.35,176300.0,44.7785,44.8087,44.7634,44.7785,176300.0
2015-02-12 14:15:00,59.35,59.36,59.3,59.32,98800.0,44.7785,44.7861,44.7408,44.7559,98800.0
2015-02-12 14:20:00,59.33,59.34,59.27,59.33,75900.0,44.7634,44.771,44.7182,44.7634,75900.0
2015-02-12 14:25:00,59.33,59.38,59.31,59.35,170100.0,44.7634,44.8012,44.7483,44.7785,170100.0
2015-02-12 14:30:00,59.35,59.37,59.32,59.34,96000.0,44.7785,44.7936,44.7559,44.771,96000.0
2015-02-12 14:35:00,59.35,59.35,59.3,59.31,78500.0,44.7785,44.7785,44.7408,44.7483,78500.0
2015-02-12 14:40:00,59.31,59.41,59.31,59.41,220300.0,44.7483,44.8238,44.7483,44.8238,220300.0
2015-02-12 14:45:00,59.4,59.43,59.38,59.41,138400.0,44.8162,44.8389,44.8012,44.8238,138400.0
2015-02-12 14:50:00,59.42,59.5,59.39,59.49,420800.0,44.8313,44.8917,44.8087,44.8841,420800.0
2015-02-12 14:55:00,59.49,59.49,59.43,59.47,132200.0,44.8841,44.8841,44.8389,44.8691,132200.0
2015-02-12 15:00:00,59.48,59.48,59.42,59.45,215600.0,44.8766,44.8766,44.8313,44.854,215600.0
2015-02-12 15:05:00,59.45,59.48,59.43,59.47,127900.0,44.854,44.8766,44.8389,44.8691,127900.0
2015-02-12 15:10:00,59.47,59.54,59.46,59.52,256900.0,44.8691,44.9219,44.8615,44.9068,256900.0
2015-02-12 15:15:00,59.52,59.58,59.5,59.58,138300.0,44.9068,44.952,44.8917,44.952,138300.0
2015-02-12 15:20:00,59.58,59.61,59.56,59.6,210400.0,44.952,44.9747,44.937,44.9671,210400.0
2015-02-12 15:25:00,59.6,59.62,59.54,59.6,277500.0,44.9671,44.9822,44.9219,44.9671,277500.0
2015-02-12 15:30:00,59.59,59.62,59.56,59.6,353400.0,44.9596,44.9822,44.937,44.9671,353400.0
2015-02-12 15:35:00,59.6,59.62,59.55,59.57,293800.0,44.9671,44.9822,44.9294,44.9445,293800.0
2015-02-12 15:40:00,59.57,59.71,59.56,59.66,360600.0,44.9445,45.0501,44.937,45.0124,360600.0
2015-02-12 15:45:00,59.65,59.71,59.63,59.63,427700.0,45.0049,45.0501,44.9898,44.9898,427700.0
2015-02-12 15:50:00,59.64,59.67,59.57,59.57,732600.0,44.9973,45.02,44.9445,44.9445,732600.0
2015-02-12 15:55:00,59.57,59.6,59.49,59.54,1226900.0,44.9445,44.9671,44.8841,44.9219,1226900.0
2015-02-13 09:30:00,59.51,59.57,59.34,59.55,703200.0,44.8992,44.9445,44.771,44.9294,703200.0
2015-02-13 09:35:00,59.55,61.96,59.55,59.82,398500.0,44.9294,46.7477,44.9294,45.1331,398500.0
2015-02-13 09:40:00,59.83,59.97,59.82,59.84,334100.0,45.1407,45.2463,45.1331,45.1482,334100.0
2015-02-13 09:45:00,59.84,59.94,59.8,59.9,228200.0,45.1482,45.2237,45.118,45.1935,228200.0
2015-02-13 09:50:00,59.9,60.12,59.84,60.12,844600.0,45.1935,45.3595,45.1482,45.3595,844600.0
2015-02-13 09:55:00,60.12,60.22,60.1,60.14,526100.0,45.3595,45.4349,45.3444,45.3746,526100.0
2015-02-13 10:00:00,60.14,60.17,60.0,60.04,372700.0,45.3746,45.3972,45.2689,45.2991,372700.0
2015-02-13 10:05:00,60.04,60.13,60.0,60.02,208700.0,45.2991,45.367,45.2689,45.284,208700.0
2015-02-13 10:10:00,60.02,60.18,60.02,60.14,230600.0,45.284,45.4047,45.284,45.3746,230600.0
2015-02-13 10:15:00,60.14,60.15,59.96,60.02,403100.0,45.3746,45.3821,45.2388,45.284,403100.0
2015-02-13 10:20:00,60.01,60.05,59.94,60.0,133200.0,45.2765,45.3067,45.2237,45.2689,133200.0
2015-02-13 10:25:00,60.0,60.14,59.99,60.05,248300.0,45.2689,45.3746,45.2614,45.3067,248300.0
2015-02-13 10:30:00,60.06,60.12,60.03,60.04,158900.0,45.3142,45.3595,45.2916,45.2991,158900.0
2015-02-13 10:35:00,60.04,60.1,60.01,60.05,125600.0,45.2991,45.3444,45.2765,45.3067,125600.0
2015-02-13 10:40:00,60.05,60.06,59.95,60.0,157500.0,45.3067,45.3142,45.2312,45.2689,157500.0
2015-02-13 10:45:00,60.0,60.02,59.94,59.97,189200.0,45.2689,45.284,45.2237,45.2463,189200.0
2015-02-13 10:50:00,59.98,60.05,59.97,60.04,107500.0,45.2538,45.3067,45.2463,45.2991,107500.0
2015-02-13 10:55:00,60.04,60.1,60.02,60.02,137900.0,45.2991,45.3444,45.284,45.284,137900.0
2015-02-13 11:00:00,60.02,60.1,59.98,60.06,176600.0,45.284,45.3444,45.2538,45.3142,176600.0
2015-02-13 11:05:00,60.06,60.13,60.04,60.07,192300.0,45.3142,45.367,45.2991,45.3217,192300.0
2015-02-13 11:10:00,60.07,60.1,60.05,60.09,121200.0,45.3217,45.3444,45.3067,45.3368,121200.0
2015-02-13 11:15:00,60.08,60.1,60.06,60.1,177000.0,45.3293,45.3444,45.3142,45.3444,177000.0
2015-02-13 11:20:00,60.1,60.1,59.98,60.01,140600.0,45.3444,45.3444,45.2538,45.2765,140600.0
2015-02-13 11:25:00,60.01,60.07,59.99,60.02,272700.0,45.2765,45.3217,45.2614,45.284,272700.0
2015-02-13 11:30:00,60.03,60.04,59.93,59.98,213100.0,45.2916,45.2991,45.2161,45.2538,213100.0
2015-02-13 11:35:00,59.98,59.99,59.88,59.93,255200.0,45.2538,45.2614,45.1784,45.2161,255200.0
2015-02-13 11:40:00,59.93,59.99,59.92,59.97,130500.0,45.2161,45.2614,45.2086,45.2463,130500.0
2015-02-13 11:45:00,59.96,60.0,59.93,60.0,93900.0,45.2388,45.2689,45.2161,45.2689,93900.0
2015-02-13 11:50:00,59.99,60.0,59.96,59.98,99200.0,45.2614,45.2689,45.2388,45.2538,99200.0
2015-02-13 11:55:00,59.98,60.0,59.91,59.96,174700.0,45.2538,45.2689,45.201,45.2388,174700.0
2015-02-13 12:00:00,59.96,60.0,59.95,59.97,101000.0,45.2388,45.2689,45.2312,45.2463,101000.0
2015-02-13 12:05:00,59.98,59.99,59.94,59.96,117100.0,45.2538,45.2614,45.2237,45.2388,117100.0
2015-02-13 12:10:00,59.96,59.98,59.92,59.92,56500.0,45.2388,45.2538,45.2086,45.2086,56500.0
2015-02-13 12:15:00,59.93,59.95,59.89,59.9,193100.0,45.2161,45.2312,45.1859,45.1935,193100.0
2015-02-13 12:20:00,59.9,59.9,59.85,59.87,69100.0,45.1935,45.1935,45.1558,45.1708,69100.0
2015-02-13 12:25:00,59.87,59.87,59.83,59.84,73400.0,45.1708,45.1708,45.1407,45.1482,73400.0
2015-02-13 12:30:00,59.83,59.84,59.79,59.81,140700.0,45.1407,45.1482,45.1105,45.1256,140700.0
2015-02-13 12:35:00,59.81,59.84,59.77,59.79,64300.0,45.1256,45.1482,45.0954,45.1105,64300.0
2015-02-13 12:40:00,59.79,59.83,59.78,59.81,54200.0,45.1105,45.1407,45.1029,45.1256,54200.0
2015-02-13 12:45:00,59.8,59.83,59.76,59.78,75400.0,45.118,45.1407,45.0879,45.1029,75400.0
2015-02-13 12:50:00,59.78,59.82,59.77,59.8,69800.0,45.1029,45.1331,45.0954,45.118,69800.0
2015-02-13 12:55:00,59.8,59.81,59.77,59.8,69000.0,45.118,45.1256,45.0954,45.118,69000.0
2015-02-13 13:00:00,59.79,59.82,59.76,59.79,89100.0,45.1105,45.1331,45.0879,45.1105,89100.0
2015-02-13 13:05:00,59.79,59.79,59.73,59.74,62400.0,45.1105,45.1105,45.0652,45.0728,62400.0
2015-02-13 13:10:00,59.74,59.76,59.66,59.68,123600.0,45.0728,45.0879,45.0124,45.0275,123600.0
2015-02-13 13:15:00,59.68,59.77,59.67,59.76,124800.0,45.0275,45.0954,45.02,45.0879,124800.0
2015-02-13 13:20:00,59.76,59.77,59.67,59.67,90900.0,45.0879,45.0954,45.02,45.02,90900.0
2015-02-13 13:25:00,59.67,59.68,59.55,59.55,190000.0,45.02,45.0275,44.9294,44.9294,190000.0
2015-02-13 13:30:00,59.55,59.57,59.5,59.55,159800.0,44.9294,44.9445,44.8917,44.9294,159800.0
2015-02-13 13:35:00,59.55,59.58,59.46,59.58,181000.0,44.9294,44.952,44.8615,44.952,181000.0
2015-02-13 13:40:00,59.57,59.65,59.55,59.61,209200.0,44.9445,45.0049,44.9294,44.9747,209200.0
2015-02-13 13:45:00,59.61,59.61,59.51,59.55,62800.0,44.9747,44.9747,44.8992,44.9294,62800.0
2015-02-13 13:50:00,59.55,59.62,59.54,59.62,51400.0,44.9294,44.9822,44.9219,44.9822,51400.0
2015-02-13 13:55:00,59.61,59.62,59.52,59.52,109100.0,44.9747,44.9822,44.9068,44.9068,109100.0
2015-02-13 14:00:00,59.52,59.56,59.49,59.51,75100.0,44.9068,44.937,44.8841,44.8992,75100.0
2015-02-13 14:05:00,59.51,59.6,59.51,59.55,74400.0,44.8992,44.9671,44.8992,44.9294,74400.0
2015-02-13 14:10:00,59.56,59.62,59.51,59.55,77300.0,44.937,44.9822,44.8992,44.9294,77300.0
2015-02-13 14:15:00,59.56,59.58,59.52,59.53,60000.0,44.937,44.952,44.9068,44.9143,60000.0
2015-02-13 14:20:00,59.54,59.61,59.52,59.61,52900.0,44.9219,44.9747,44.9068,44.9747,52900.0
2015-02-13 14:25:00,59.61,59.7,59.6,59.67,120700.0,44.9747,45.0426,44.9671,45.02,120700.0
2015-02-13 14:30:00,59.68,59.71,59.62,59.62,113000.0,45.0275,45.0501,44.9822,44.9822,113000.0
2015-02-13 14:35:00,59.63,59.67,59.58,59.58,54000.0,44.9898,45.02,44.952,44.952,54000.0
2015-02-13 14:40:00,59.58,59.64,59.58,59.59,63500.0,44.952,44.9973,44.952,44.9596,63500.0
2015-02-13 14:45:00,59.59,59.67,59.58,59.62,78400.0,44.9596,45.02,44.952,44.9822,78400.0
2015-02-13 14:50:00,59.62,59.65,59.6,59.64,51900.0,44.9822,45.0049,44.9671,44.9973,51900.0
2015-02-13 14:55:00,59.63,59.64,59.59,59.62,80300.0,44.9898,44.9973,44.9596,44.9822,80300.0
2015-02-13 15:00:00,59.61,59.62,59.58,59.6,88400.0,44.9747,44.9822,44.952,44.9671,88400.0
2015-02-13 15:05:00,59.6,59.67,59.59,59.62,108500.0,44.9671,45.02,44.9596,44.9822,108500.0
2015-02-13 15:10:00,59.61,59.65,59.6,59.63,82100.0,44.9747,45.0049,44.9671,44.9898,82100.0
2015-02-13 15:15:00,59.64,59.68,59.59,59.63,109600.0,44.9973,45.0275,44.9596,44.9898,109600.0
2015-02-13 15:20:00,59.63,59.69,59.6,59.69,100100.0,44.9898,45.035,44.9671,45.035,100100.0
2015-02-13 15:25:00,59.69,59.73,59.67,59.71,114500.0,45.035,45.0652,45.02,45.0501,114500.0
2015-02-13 15:30:00,59.71,59.73,59.64,59.64,159500.0,45.0501,45.0652,44.9973,44.9973,159500.0
2015-02-13 15:35:00,59.64,59.71,59.63,59.69,184300.0,44.9973,45.0501,44.9898,45.035,184300.0
2015-02-13 15:40:00,59.69,59.72,59.65,59.69,153100.0,45.035,45.0577,45.0049,45.035,153100.0
2015-02-13 15:45:00,59.69,59.71,59.66,59.68,193600.0,45.035,45.0501,45.0124,45.0275,193600.0
2015-02-13 15:50:00,59.68,59.7,59.66,59.67,237800.0,45.0275,45.0426,45.0124,45.02,237800.0
2015-02-13 15:55:00,59.67,59.69,59.65,59.66,362800.0,45.02,45.035,45.0049,45.0124,362800.0
2015-02-17 09:30:00,59.36,59.87,59.33,59.75,840500.0,44.7861,45.1708,44.7634,45.0803,840500.0
2015-02-17 09:35:00,59.75,59.8,59.57,59.59,304000.0,45.0803,45.118,44.9445,44.9596,304000.0
2015-02-17 09:40:00,59.58,59.6,59.47,59.59,367000.0,44.952,44.9671,44.8691,44.9596,367000.0
2015-02-17 09:45:00,59.58,59.67,59.53,59.54,164700.0,44.952,45.02,44.9143,44.9219,164700.0
2015-02-17 09:50:00,59.54,59.57,59.4,59.45,280800.0,44.9219,44.9445,44.8162,44.854,280800.0
2015-02-17 09:55:00,59.45,59.57,59.41,59.49,132100.0,44.854,44.9445,44.8238,44.8841,132100.0
2015-02-17 10:00:00,59.49,59.53,59.39,59.46,127900.0,44.8841,44.9143,44.8087,44.8615,127900.0
2015-02-17 10:05:00,59.46,59.56,59.45,59.51,119800.0,44.8615,44.937,44.854,44.8992,119800.0
2015-02-17 10:10:00,59.51,59.57,59.48,59.56,105000.0,44.8992,44.9445,44.8766,44.937,105000.0
2015-02-17 10:15:00,59.55,59.55,59.37,59.37,158400.0,44.9294,44.9294,44.7936,44.7936,158400.0
2015-02-17 10:20:00,59.36,59.43,59.31,59.39,129600.0,44.7861,44.8389,44.7483,44.8087,129600.0
2015-02-17 10:25:00,59.38,59.41,59.32,59.36,202600.0,44.8012,44.8238,44.7559,44.7861,202600.0
2015-02-17 10:30:00,59.37,59.52,59.36,59.49,199600.0,44.7936,44.9068,44.7861,44.8841,199600.0
2015-02-17 10:35:00,59.49,59.53,59.47,59.49,148100.0,44.8841,44.9143,44.8691,44.8841,148100.0
2015-02-17 10:40:00,59.48,59.6,59.48,59.56,162800.0,44.8766,44.9671,44.8766,44.937,162800.0
2015-02-17 10:45:00,59.57,59.59,59.5,59.58,162700.0,44.9445,44.9596,44.8917,44.952,162700.0
2015-02-17 10:50:00,59.59,59.6,59.54,59.58,123200.0,44.9596,44.9671,44.9219,44.952,123200.0
2015-02-17 10:55:00,59.58,59.59,59.47,59.52,115900.0,44.952,44.9596,44.8691,44.9068,115900.0
2015-02-17 11:00:00,59.53,59.59,59.48,59.5,117800.0,44.9143,44.9596,44.8766,44.8917,117800.0
2015-02-17 11:05:00,59.51,59.57,59.49,59.53,77900.0,44.8992,44.9445,44.8841,44.9143,77900.0
2015-02-17 11:10:00,59.53,59.58,59.51,59.54,90500.0,44.9143,44.952,44.8992,44.9219,90500.0
2015-02-17 11:15:00,59.55,59.57,59.49,59.5,103300.0,44.9294,44.9445,44.8841,44.8917,103300.0
2015-02-17 11:20:00,59.5,59.57,59.49,59.57,64200.0,44.8917,44.9445,44.8841,44.9445,64200.0
2015-02-17 11:25:00,59.57,59.6,59.56,59.56,94000.0,44.9445,44.9671,44.937,44.937,94000.0
2015-02-17 11:30:00,59.56,59.6,59.53,59.59,107500.0,44.937,44.9671,44.9143,44.9596,107500.0
2015-02-17 11:35:00,59.59,59.64,59.55,59.56,75400.0,44.9596,44.9973,44.9294,44.937,75400.0
2015-02-17 11:40:00,59.56,59.58,59.52,59.53,109800.0,44.937,44.952,44.9068,44.9143,109800.0
2015-02-17 11:45:00,59.53,59.55,59.5,59.51,101800.0,44.9143,44.9294,44.8917,44.8992,101800.0
2015-02-17 11:50:00,59.51,59.55,59.5,59.51,65200.0,44.8992,44.9294,44.8917,44.8992,65200.0
2015-02-17 11:55:00,59.51,59.57,59.5,59.56,87600.0,44.8992,44.9445,44.8917,44.937,87600.0
2015-02-17 12:00:00,59.56,59.61,59.56,59.57,91400.0,44.937,44.9747,44.937,44.9445,91400.0
2015-02-17 12:05:00,59.57,59.58,59.51,59.53,163100.0,44.9445,44.952,44.8992,44.9143,163100.0
2015-02-17 12:10:00,59.53,59.54,59.48,59.51,92800.0,44.9143,44.9219,44.8766,44.8992,92800.0
2015-02-17 12:15:00,59.51,59.59,59.5,59.59,186700.0,44.8992,44.9596,44.8917,44.9596,186700.0
2015-02-17 12:20:00,59.58,59.64,59.58,59.63,105900.0,44.952,44.9973,44.952,44.9898,105900.0
2015-02-17 12:25:00,59.62,59.67,59.61,59.66,69000.0,44.9822,45.02,44.9747,45.0124,69000.0
2015-02-17 12:30:00,59.67,59.81,59.65,59.77,182800.0,45.02,45.1256,45.0049,45.0954,182800.0
2015-02-17 12:35:00,59.78,59.84,59.78,59.84,71000.0,45.1029,45.1482,45.1029,45.1482,71000.0
2015-02-17 12:40:00,59.83,59.83,59.76,59.78,81200.0,45.1407,45.1407,45.0879,45.1029,81200.0
2015-02-17 12:45:00,59.77,59.82,59.74,59.77,113300.0,45.0954,45.1331,45.0728,45.0954,113300.0
2015-02-17 12:50:00,59.77,59.81,59.75,59.79,69200.0,45.0954,45.1256,45.0803,45.1105,69200.0
2015-02-17 12:55:00,59.8,59.86,59.77,59.86,105800.0,45.118,45.1633,45.0954,45.1633,105800.0
2015-02-17 13:00:00,59.85,59.91,59.81,59.91,146200.0,45.1558,45.201,45.1256,45.201,146200.0
2015-02-17 13:05:00,59.9,59.92,59.86,59.9,192500.0,45.1935,45.2086,45.1633,45.1935,192500.0
2015-02-17 13:10:00,59.91,59.97,59.88,59.93,100400.0,45.201,45.2463,45.1784,45.2161,100400.0
2015-02-17 13:15:00,59.93,60.04,59.92,59.98,389400.0,45.2161,45.2991,45.2086,45.2538,389400.0
2015-02-17 13:20:00,59.98,60.09,59.95,60.02,202300.0,45.2538,45.3368,45.2312,45.284,202300.0
2015-02-17 13:25:00,60.03,60.08,60.02,60.08,108900.0,45.2916,45.3293,45.284,45.3293,108900.0
2015-02-17 13:30:00,60.08,60.14,60.06,60.1,261100.0,45.3293,45.3746,45.3142,45.3444,261100.0
2015-02-17 13:35:00,60.11,60.11,60.01,60.01,177100.0,45.3519,45.3519,45.2765,45.2765,177100.0
2015-02-17 13:40:00,60.02,60.08,60.01,60.05,126100.0,45.284,45.3293,45.2765,45.3067,126100.0
2015-02-17 13:45:00,60.06,60.14,60.05,60.12,177400.0,45.3142,45.3746,45.3067,45.3595,177400.0
2015-02-17 13:50:00,60.12,60.13,60.09,60.12,131700.0,45.3595,45.367,45.3368,45.3595,131700.0
2015-02-17 13:55:00,60.11,60.13,60.09,60.1,220100.0,45.3519,45.367,45.3368,45.3444,220100.0
2015-02-17 14:00:00,60.11,60.12,60.05,60.09,166500.0,45.3519,45.3595,45.3067,45.3368,166500.0
2015-02-17 14:05:00,60.09,60.11,60.05,60.06,98300.0,45.3368,45.3519,45.3067,45.3142,98300.0
2015-02-17 14:10:00,60.06,60.08,59.98,60.02,180700.0,45.3142,45.3293,45.2538,45.284,180700.0
2015-02-17 14:15:00,60.02,60.04,59.99,60.0,101300.0,45.284,45.2991,45.2614,45.2689,101300.0
2015-02-17 14:20:00,60.0,60.06,59.99,60.05,64800.0,45.2689,45.3142,45.2614,45.3067,64800.0
2015-02-17 14:25:00,60.05,60.07,60.02,60.05,96700.0,45.3067,45.3217,45.284,45.3067,96700.0
2015-02-17 14:30:00,60.05,60.09,60.02,60.08,135000.0,45.3067,45.3368,45.284,45.3293,135000.0
2015-02-17 14:35:00,60.07,60.09,60.03,60.05,97500.0,45.3217,45.3368,45.2916,45.3067,97500.0
2015-02-17 14:40:00,60.05,60.09,59.99,60.02,111300.0,45.3067,45.3368,45.2614,45.284,111300.0
2015-02-17 14:45:00,60.01,60.07,60.0,60.05,60800.0,45.2765,45.3217,45.2689,45.3067,60800.0
2015-02-17 14:50:00,60.05,60.08,60.01,60.03,120700.0,45.3067,45.3293,45.2765,45.2916,120700.0
2015-02-17 14:55:00,60.03,60.11,60.03,60.06,145300.0,45.2916,45.3519,45.2916,45.3142,145300.0
2015-02-17 15:00:00,60.05,60.09,60.04,60.07,123800.0,45.3067,45.3368,45.2991,45.3217,123800.0
2015-02-17 15:05:00,60.07,60.12,60.04,60.11,156400.0,45.3217,45.3595,45.2991,45.3519,156400.0
2015-02-17 15:10:00,60.11,60.13,60.08,60.1,224200.0,45.3519,45.367,45.3293,45.3444,224200.0
2015-02-17 15:15:00,60.1,60.14,60.08,60.11,233600.0,45.3444,45.3746,45.3293,45.3519,233600.0
2015-02-17 15:20:00,60.11,60.13,60.04,60.09,148600.0,45.3519,45.367,45.2991,45.3368,148600.0
2015-02-17 15:25:00,60.09,60.12,60.04,60.11,199900.0,45.3368,45.3595,45.2991,45.3519,199900.0
2015-02-17 15:30:00,60.11,60.12,60.05,60.08,366300.0,45.3519,45.3595,45.3067,45.3293,366300.0
2015-02-17 15:35:00,60.09,60.1,60.03,60.07,247400.0,45.3368,45.3444,45.2916,45.3217,247400.0
2015-02-17 15:40:00,60.07,60.09,60.03,60.05,149100.0,45.3217,45.3368,45.2916,45.3067,149100.0
2015-02-17 15:45:00,60.05,60.07,59.98,59.99,320900.0,45.3067,45.3217,45.2538,45.2614,320900.0
2015-02-17 15:50:00,59.99,60.0,59.94,59.95,269700.0,45.2614,45.2689,45.2237,45.2312,269700.0
2015-02-17 15:55:00,59.95,60.08,59.94,60.07,831100.0,45.2312,45.3293,45.2237,45.3217,831100.0
2015-02-18 09:30:00,59.79,59.79,59.52,59.64,500400.0,45.1105,45.1105,44.9068,44.9973,500400.0
2015-02-18 09:35:00,59.63,59.84,59.63,59.78,180200.0,44.9898,45.1482,44.9898,45.1029,180200.0
2015-02-18 09:40:00,59.79,59.82,59.73,59.75,106500.0,45.1105,45.1331,45.0652,45.0803,106500.0
2015-02-18 09:45:00,59.76,59.77,59.68,59.71,129900.0,45.0879,45.0954,45.0275,45.0501,129900.0
2015-02-18 09:50:00,59.71,59.73,59.64,59.66,115200.0,45.0501,45.0652,44.9973,45.0124,115200.0
2015-02-18 09:55:00,59.66,59.71,59.61,59.7,109300.0,45.0124,45.0501,44.9747,45.0426,109300.0
2015-02-18 10:00:00,59.71,59.73,59.61,59.72,141000.0,45.0501,45.0652,44.9747,45.0577,141000.0
2015-02-18 10:05:00,59.72,59.76,59.69,59.76,152600.0,45.0577,45.0879,45.035,45.0879,152600.0
2015-02-18 10:10:00,59.75,59.76,59.62,59.63,170000.0,45.0803,45.0879,44.9822,44.9898,170000.0
2015-02-18 10:15:00,59.63,59.67,59.54,59.55,123700.0,44.9898,45.02,44.9219,44.9294,123700.0
2015-02-18 10:20:00,59.54,59.55,59.43,59.52,262300.0,44.9219,44.9294,44.8389,44.9068,262300.0
2015-02-18 10:25:00,59.51,59.52,59.4,59.41,160600.0,44.8992,44.9068,44.8162,44.8238,160600.0
2015-02-18 10:30:00,59.4,59.58,59.4,59.58,262000.0,44.8162,44.952,44.8162,44.952,262000.0
2015-02-18 10:35:00,59.58,59.73,59.57,59.71,524800.0,44.952,45.0652,44.9445,45.0501,524800.0
2015-02-18 10:40:00,59.71,59.71,59.66,59.71,137900.0,45.0501,45.0501,45.0124,45.0501,137900.0
2015-02-18 10:45:00,59.71,59.78,59.7,59.76,294400.0,45.0501,45.1029,45.0426,45.0879,294400.0
2015-02-18 10:50:00,59.76,59.77,59.66,59.67,114000.0,45.0879,45.0954,45.0124,45.02,114000.0
2015-02-18 10:55:00,59.66,59.69,59.6,59.61,72800.0,45.0124,45.035,44.9671,44.9747,72800.0
2015-02-18 11:00:00,59.6,59.63,59.59,59.62,113200.0,44.9671,44.9898,44.9596,44.9822,113200.0
2015-02-18 11:05:00,59.63,59.68,59.62,59.63,95600.0,44.9898,45.0275,44.9822,44.9898,95600.0
2015-02-18 11:10:00,59.63,59.7,59.62,59.65,77200.0,44.9898,45.0426,44.9822,45.0049,77200.0
2015-02-18 11:15:00,59.65,59.69,59.64,59.66,52100.0,45.0049,45.035,44.9973,45.0124,52100.0
2015-02-18 11:20:00,59.67,59.69,59.65,59.66,66400.0,45.02,45.035,45.0049,45.0124,66400.0
2015-02-18 11:25:00,59.66,59.74,59.66,59.73,80000.0,45.0124,45.0728,45.0124,45.0652,80000.0
2015-02-18 11:30:00,59.73,59.8,59.72,59.77,131200.0,45.0652,45.118,45.0577,45.0954,131200.0
2015-02-18 11:35:00,59.77,59.78,59.67,59.7,119500.0,45.0954,45.1029,45.02,45.0426,119500.0
2015-02-18 11:40:00,59.7,59.72,59.57,59.6,102500.0,45.0426,45.0577,44.9445,44.9671,102500.0
2015-02-18 11:45:00,59.6,59.62,59.53,59.59,65700.0,44.9671,44.9822,44.9143,44.9596,65700.0
2015-02-18 11:50:00,59.58,59.67,59.57,59.67,163300.0,44.952,45.02,44.9445,45.02,163300.0
2015-02-18 11:55:00,59.67,59.7,59.66,59.68,106900.0,45.02,45.0426,45.0124,45.0275,106900.0
2015-02-18 12:00:00,59.68,59.71,59.66,59.67,44400.0,45.0275,45.0501,45.0124,45.02,44400.0
2015-02-18 12:05:00,59.67,59.68,59.62,59.66,54900.0,45.02,45.0275,44.9822,45.0124,54900.0
2015-02-18 12:10:00,59.66,59.67,59.64,59.67,84300.0,45.0124,45.02,44.9973,45.02,84300.0
2015-02-18 12:15:00,59.66,59.69,59.63,59.63,37400.0,45.0124,45.035,44.9898,44.9898,37400.0
2015-02-18 12:20:00,59.63,59.68,59.63,59.65,44200.0,44.9898,45.0275,44.9898,45.0049,44200.0
2015-02-18 12:25:00,59.64,59.65,59.62,59.62,48100.0,44.9973,45.0049,44.9822,44.9822,48100.0
2015-02-18 12:30:00,59.62,59.65,59.61,59.63,95600.0,44.9822,45.0049,44.9747,44.9898,95600.0
2015-02-18 12:35:00,59.64,59.64,59.55,59.58,104000.0,44.9973,44.9973,44.9294,44.952,104000.0
2015-02-18 12:40:00,59.58,59.58,59.5,59.51,104800.0,44.952,44.952,44.8917,44.8992,104800.0
2015-02-18 12:45:00,59.5,59.57,59.5,59.57,122900.0,44.8917,44.9445,44.8917,44.9445,122900.0
2015-02-18 12:50:00,59.56,59.57,59.5,59.5,48200.0,44.937,44.9445,44.8917,44.8917,48200.0
2015-02-18 12:55:00,59.5,59.52,59.48,59.49,73900.0,44.8917,44.9068,44.8766,44.8841,73900.0
2015-02-18 13:00:00,59.48,59.55,59.48,59.54,81100.0,44.8766,44.9294,44.8766,44.9219,81100.0
2015-02-18 13:05:00,59.53,59.54,59.5,59.51,48900.0,44.9143,44.9219,44.8917,44.8992,48900.0
2015-02-18 13:10:00,59.51,59.53,59.49,59.51,79600.0,44.8992,44.9143,44.8841,44.8992,79600.0
2015-02-18 13:15:00,59.5,59.54,59.49,59.5,72100.0,44.8917,44.9219,44.8841,44.8917,72100.0
2015-02-18 13:20:00,59.5,59.52,59.45,59.46,69500.0,44.8917,44.9068,44.854,44.8615,69500.0
2015-02-18 13:25:00,59.45,59.48,59.43,59.47,103500.0,44.854,44.8766,44.8389,44.8691,103500.0
2015-02-18 13:30:00,59.47,59.49,59.45,59.47,119400.0,44.8691,44.8841,44.854,44.8691,119400.0
2015-02-18 13:35:00,59.46,59.49,59.44,59.47,66900.0,44.8615,44.8841,44.8464,44.8691,66900.0
2015-02-18 13:40:00,59.48,59.51,59.47,59.49,50800.0,44.8766,44.8992,44.8691,44.8841,50800.0
2015-02-18 13:45:00,59.49,59.57,59.49,59.56,109200.0,44.8841,44.9445,44.8841,44.937,109200.0
2015-02-18 13:50:00,59.55,59.65,59.55,59.58,149700.0,44.9294,45.0049,44.9294,44.952,149700.0
2015-02-18 13:55:00,59.58,59.66,59.57,59.66,99900.0,44.952,45.0124,44.9445,45.0124,99900.0
2015-02-18 14:00:00,59.66,59.82,59.51,59.53,369900.0,45.0124,45.1331,44.8992,44.9143,369900.0
2015-02-18 14:05:00,59.54,59.58,59.4,59.43,245700.0,44.9219,44.952,44.8162,44.8389,245700.0
2015-02-18 14:10:00,59.43,59.45,59.32,59.4,228100.0,44.8389,44.854,44.7559,44.8162,228100.0
2015-02-18 14:15:00,59.41,59.43,59.3,59.35,242300.0,44.8238,44.8389,44.7408,44.7785,242300.0
2015-02-18 14:20:00,59.35,59.38,59.29,59.3,195800.0,44.7785,44.8012,44.7332,44.7408,195800.0
2015-02-18 14:25:00,59.29,59.33,59.17,59.2,231900.0,44.7332,44.7634,44.6427,44.6653,231900.0
2015-02-18 14:30:00,59.2,59.25,59.17,59.18,144000.0,44.6653,44.7031,44.6427,44.6503,144000.0
2015-02-18 14:35:00,59.17,59.21,59.15,59.17,152800.0,44.6427,44.6729,44.6276,44.6427,152800.0
2015-02-18 14:40:00,59.17,59.24,59.12,59.22,146800.0,44.6427,44.6955,44.605,44.6804,146800.0
2015-02-18 14:45:00,59.22,59.27,59.19,59.2,105400.0,44.6804,44.7182,44.6578,44.6653,105400.0
2015-02-18 14:50:00,59.2,59.23,59.17,59.23,127400.0,44.6653,44.688,44.6427,44.688,127400.0
2015-02-18 14:55:00,59.23,59.27,59.19,59.25,108600.0,44.688,44.7182,44.6578,44.7031,108600.0
2015-02-18 15:00:00,59.25,59.39,59.25,59.39,175000.0,44.7031,44.8087,44.7031,44.8087,175000.0
2015-02-18 15:05:00,59.39,59.44,59.38,59.41,180500.0,44.8087,44.8464,44.8012,44.8238,180500.0
2015-02-18 15:10:00,59.41,59.42,59.36,59.38,91700.0,44.8238,44.8313,44.7861,44.8012,91700.0
2015-02-18 15:15:00,59.38,59.44,59.34,59.43,125000.0,44.8012,44.8464,44.771,44.8389,125000.0
2015-02-18 15:20:00,59.43,59.43,59.34,59.36,88600.0,44.8389,44.8389,44.771,44.7861,88600.0
2015-02-18 15:25:00,59.36,59.36,59.33,59.35,75000.0,44.7861,44.7861,44.7634,44.7785,75000.0
2015-02-18 15:30:00,59.35,59.35,59.31,59.32,187100.0,44.7785,44.7785,44.7483,44.7559,187100.0
2015-02-18 15:35:00,59.33,59.35,59.28,59.33,181200.0,44.7634,44.7785,44.7257,44.7634,181200.0
2015-02-18 15:40:00,59.33,59.38,59.3,59.34,222000.0,44.7634,44.8012,44.7408,44.771,222000.0
2015-02-18 15:45:00,59.35,59.37,59.3,59.3,249800.0,44.7785,44.7936,44.7408,44.7408,249800.0
2015-02-18 15:50:00,59.3,59.33,59.29,59.3,264400.0,44.7408,44.7634,44.7332,44.7408,264400.0
2015-02-18 15:55:00,59.3,59.38,59.3,59.35,459500.0,44.7408,44.8012,44.7408,44.7785,459500.0
2015-02-19 09:30:00,59.15,59.31,59.06,59.14,271900.0,44.6276,44.7483,44.5597,44.6201,271900.0
2015-02-19 09:35:00,59.14,59.23,59.0,59.23,239400.0,44.6201,44.688,44.5144,44.688,239400.0
2015-02-19 09:40:00,59.23,59.33,59.18,59.27,221200.0,44.688,44.7634,44.6503,44.7182,221200.0
2015-02-19 09:45:00,59.27,59.28,59.04,59.04,228900.0,44.7182,44.7257,44.5446,44.5446,228900.0
2015-02-19 09:50:00,59.03,59.06,58.94,58.98,164100.0,44.5371,44.5597,44.4692,44.4994,164100.0
2015-02-19 09:55:00,58.99,59.08,58.95,59.03,143800.0,44.5069,44.5748,44.4767,44.5371,143800.0
2015-02-19 10:00:00,59.03,59.03,58.81,58.84,355300.0,44.5371,44.5371,44.3711,44.3937,355300.0
2015-02-19 10:05:00,58.83,59.0,58.8,58.92,301600.0,44.3862,44.5144,44.3636,44.4541,301600.0
2015-02-19 10:10:00,58.92,58.98,58.88,58.95,153800.0,44.4541,44.4994,44.4239,44.4767,153800.0
2015-02-19 10:15:00,58.96,59.02,58.91,59.02,130600.0,44.4843,44.5295,44.4465,44.5295,130600.0
2015-02-19 10:20:00,59.03,59.05,58.97,59.05,110700.0,44.5371,44.5522,44.4918,44.5522,110700.0
2015-02-19 10:25:00,59.06,59.15,59.03,59.15,140500.0,44.5597,44.6276,44.5371,44.6276,140500.0
2015-02-19 10:30:00,59.15,59.15,59.03,59.03,133800.0,44.6276,44.6276,44.5371,44.5371,133800.0
2015-02-19 10:35:00,59.03,59.13,59.01,59.07,134000.0,44.5371,44.6125,44.522,44.5673,134000.0
2015-02-19 10:40:00,59.07,59.11,59.04,59.06,128600.0,44.5673,44.5974,44.5446,44.5597,128600.0
2015-02-19 10:45:00,59.06,59.07,59.01,59.02,108000.0,44.5597,44.5673,44.522,44.5295,108000.0
2015-02-19 10:50:00,59.02,59.07,59.01,59.06,79000.0,44.5295,44.5673,44.522,44.5597,79000.0
2015-02-19 10:55:00,59.07,59.1,58.98,58.99,184700.0,44.5673,44.5899,44.4994,44.5069,184700.0
2015-02-19 11:00:00,58.99,59.06,58.97,59.0,200900.0,44.5069,44.5597,44.4918,44.5144,200900.0
2015-02-19 11:05:00,59.01,59.05,58.98,59.0,144900.0,44.522,44.5522,44.4994,44.5144,144900.0
2015-02-19 11:10:00,59.0,59.06,59.0,59.05,123800.0,44.5144,44.5597,44.5144,44.5522,123800.0
2015-02-19 11:15:00,59.05,59.09,59.03,59.08,154800.0,44.5522,44.5824,44.5371,44.5748,154800.0
2015-02-19 11:20:00,59.08,59.12,59.05,59.09,167400.0,44.5748,44.605,44.5522,44.5824,167400.0
2015-02-19 11:25:00,59.09,59.19,59.08,59.17,131200.0,44.5824,44.6578,44.5748,44.6427,131200.0
2015-02-19 11:30:00,59.17,59.25,59.16,59.22,123200.0,44.6427,44.7031,44.6352,44.6804,123200.0
2015-02-19 11:35:00,59.22,59.25,59.16,59.23,99800.0,44.6804,44.7031,44.6352,44.688,99800.0
2015-02-19 11:40:00,59.24,59.27,59.22,59.26,93000.0,44.6955,44.7182,44.6804,44.7106,93000.0
2015-02-19 11:45:00,59.26,59.38,59.26,59.37,115800.0,44.7106,44.8012,44.7106,44.7936,115800.0
2015-02-19 11:50:00,59.38,59.39,59.29,59.31,90000.0,44.8012,44.8087,44.7332,44.7483,90000.0
2015-02-19 11:55:00,59.31,59.42,59.3,59.4,124000.0,44.7483,44.8313,44.7408,44.8162,124000.0
2015-02-19 12:00:00,59.4,59.48,59.39,59.41,337700.0,44.8162,44.8766,44.8087,44.8238,337700.0
2015-02-19 12:05:00,59.41,59.41,59.37,59.41,73300.0,44.8238,44.8238,44.7936,44.8238,73300.0
2015-02-19 12:10:00,59.41,59.42,59.37,59.41,62600.0,44.8238,44.8313,44.7936,44.8238,62600.0
2015-02-19 12:15:00,59.42,59.43,59.39,59.42,62100.0,44.8313,44.8389,44.8087,44.8313,62100.0
2015-02-19 12:20:00,59.42,59.44,59.37,59.42,57100.0,44.8313,44.8464,44.7936,44.8313,57100.0
2015-02-19 12:25:00,59.43,59.44,59.36,59.37,62900.0,44.8389,44.8464,44.7861,44.7936,62900.0
2015-02-19 12:30:00,59.37,59.4,59.29,59.29,87800.0,44.7936,44.8162,44.7332,44.7332,87800.0
2015-02-19 12:35:00,59.28,59.31,59.23,59.3,119400.0,44.7257,44.7483,44.688,44.7408,119400.0
2015-02-19 12:40:00,59.31,59.33,59.26,59.3,57400.0,44.7483,44.7634,44.7106,44.7408,57400.0
2015-02-19 12:45:00,59.31,59.33,59.28,59.32,65900.0,44.7483,44.7634,44.7257,44.7559,65900.0
2015-02-19 12:50:00,59.32,59.35,59.3,59.32,46600.0,44.7559,44.7785,44.7408,44.7559,46600.0
2015-02-19 12:55:00,59.32,59.35,59.26,59.35,48500.0,44.7559,44.7785,44.7106,44.7785,48500.0
2015-02-19 13:00:00,59.35,59.36,59.27,59.27,72800.0,44.7785,44.7861,44.7182,44.7182,72800.0
2015-02-19 13:05:00,59.28,59.29,59.24,59.28,55100.0,44.7257,44.7332,44.6955,44.7257,55100.0
2015-02-19 13:10:00,59.28,59.28,59.2,59.26,82600.0,44.7257,44.7257,44.6653,44.7106,82600.0
2015-02-19 13:15:00,59.25,59.26,59.2,59.25,56400.0,44.7031,44.7106,44.6653,44.7031,56400.0
2015-02-19 13:20:00,59.25,59.29,59.2,59.25,60700.0,44.7031,44.7332,44.6653,44.7031,60700.0
2015-02-19 13:25:00,59.24,59.29,59.21,59.24,61900.0,44.6955,44.7332,44.6729,44.6955,61900.0
2015-02-19 13:30:00,59.25,59.28,59.22,59.27,64700.0,44.7031,44.7257,44.6804,44.7182,64700.0
2015-02-19 13:35:00,59.27,59.29,59.21,59.23,87600.0,44.7182,44.7332,44.6729,44.688,87600.0
2015-02-19 13:40:00,59.24,59.25,59.19,59.19,145000.0,44.6955,44.7031,44.6578,44.6578,145000.0
2015-02-19 13:45:00,59.2,59.21,59.16,59.19,102700.0,44.6653,44.6729,44.6352,44.6578,102700.0
2015-02-19 13:50:00,59.2,59.27,59.17,59.25,123600.0,44.6653,44.7182,44.6427,44.7031,123600.0
2015-02-19 13:55:00,59.26,59.28,59.24,59.27,55500.0,44.7106,44.7257,44.6955,44.7182,55500.0
2015-02-19 14:00:00,59.27,59.33,59.27,59.31,91300.0,44.7182,44.7634,44.7182,44.7483,91300.0
2015-02-19 14:05:00,59.31,59.32,59.26,59.28,65300.0,44.7483,44.7559,44.7106,44.7257,65300.0
2015-02-19 14:10:00,59.28,59.32,59.28,59.3,49100.0,44.7257,44.7559,44.7257,44.7408,49100.0
2015-02-19 14:15:00,59.31,59.35,59.3,59.34,35000.0,44.7483,44.7785,44.7408,44.771,35000.0
2015-02-19 14:20:00,59.34,59.35,59.3,59.35,48200.0,44.771,44.7785,44.7408,44.7785,48200.0
2015-02-19 14:25:00,59.33,59.35,59.31,59.32,51400.0,44.7634,44.7785,44.7483,44.7559,51400.0
2015-02-19 14:30:00,59.32,59.38,59.31,59.36,39800.0,44.7559,44.8012,44.7483,44.7861,39800.0
2015-02-19 14:35:00,59.36,59.36,59.25,59.29,78500.0,44.7861,44.7861,44.7031,44.7332,78500.0
2015-02-19 14:40:00,59.29,59.33,59.26,59.32,52500.0,44.7332,44.7634,44.7106,44.7559,52500.0
2015-02-19 14:45:00,59.32,59.34,59.26,59.28,77200.0,44.7559,44.771,44.7106,44.7257,77200.0
2015-02-19 14:50:00,59.29,59.31,59.26,59.27,49200.0,44.7332,44.7483,44.7106,44.7182,49200.0
2015-02-19 14:55:00,59.27,59.31,59.24,59.3,62600.0,44.7182,44.7483,44.6955,44.7408,62600.0
2015-02-19 15:00:00,59.3,59.32,59.27,59.28,110500.0,44.7408,44.7559,44.7182,44.7257,110500.0
2015-02-19 15:05:00,59.28,59.31,59.24,59.25,94800.0,44.7257,44.7483,44.6955,44.7031,94800.0
2015-02-19 15:10:00,59.25,59.28,59.24,59.24,62800.0,44.7031,44.7257,44.6955,44.6955,62800.0
2015-02-19 15:15:00,59.25,59.26,59.23,59.24,110300.0,44.7031,44.7106,44.688,44.6955,110300.0
2015-02-19 15:20:00,59.24,59.26,59.22,59.25,123700.0,44.6955,44.7106,44.6804,44.7031,123700.0
2015-02-19 15:25:00,59.25,59.26,59.19,59.21,116000.0,44.7031,44.7106,44.6578,44.6729,116000.0
2015-02-19 15:30:00,59.22,59.26,59.2,59.24,131600.0,44.6804,44.7106,44.6653,44.6955,131600.0
2015-02-19 15:35:00,59.25,59.27,59.18,59.2,137400.0,44.7031,44.7182,44.6503,44.6653,137400.0
2015-02-19 15:40:00,59.2,59.22,59.16,59.18,127900.0,44.6653,44.6804,44.6352,44.6503,127900.0
2015-02-19 15:45:00,59.17,59.2,59.14,59.19,260200.0,44.6427,44.6653,44.6201,44.6578,260200.0
2015-02-19 15:50:00,59.19,59.22,59.16,59.22,243600.0,44.6578,44.6804,44.6352,44.6804,243600.0
2015-02-19 15:55:00,59.22,59.23,59.18,59.23,345700.0,44.6804,44.688,44.6503,44.688,345700.0
2015-02-20 09:30:00,58.96,58.97,58.85,58.93,1268700.0,44.4843,44.4918,44.4013,44.4616,1268700.0
2015-02-20 09:35:00,58.96,58.99,58.72,58.78,289300.0,44.4843,44.5069,44.3032,44.3485,289300.0
2015-02-20 09:40:00,58.79,58.8,58.58,58.65,469300.0,44.356,44.3636,44.1976,44.2504,469300.0
2015-02-20 09:45:00,58.65,58.67,58.35,58.43,515700.0,44.2504,44.2655,44.024,44.0844,515700.0
2015-02-20 09:50:00,58.43,58.49,58.36,58.47,351100.0,44.0844,44.1297,44.0316,44.1146,351100.0
2015-02-20 09:55:00,58.47,58.57,58.47,58.54,160800.0,44.1146,44.19,44.1146,44.1674,160800.0
2015-02-20 10:00:00,58.54,58.59,58.48,58.59,210300.0,44.1674,44.2051,44.1221,44.2051,210300.0
2015-02-20 10:05:00,58.59,58.74,58.59,58.7,173900.0,44.2051,44.3183,44.2051,44.2881,173900.0
2015-02-20 10:10:00,58.71,58.75,58.69,58.74,148400.0,44.2956,44.3258,44.2806,44.3183,148400.0
2015-02-20 10:15:00,58.74,58.83,58.71,58.8,170600.0,44.3183,44.3862,44.2956,44.3636,170600.0
2015-02-20 10:20:00,58.8,58.84,58.77,58.78,134700.0,44.3636,44.3937,44.3409,44.3485,134700.0
2015-02-20 10:25:00,58.77,58.87,58.73,58.74,267300.0,44.3409,44.4164,44.3107,44.3183,267300.0
2015-02-20 10:30:00,58.74,58.74,58.68,58.74,147600.0,44.3183,44.3183,44.273,44.3183,147600.0
2015-02-20 10:35:00,58.74,58.89,58.74,58.88,217800.0,44.3183,44.4315,44.3183,44.4239,217800.0
2015-02-20 10:40:00,58.89,58.92,58.85,58.91,172800.0,44.4315,44.4541,44.4013,44.4465,172800.0
2015-02-20 10:45:00,58.92,59.01,58.91,58.96,143600.0,44.4541,44.522,44.4465,44.4843,143600.0
2015-02-20 10:50:00,58.96,59.0,58.95,58.99,168000.0,44.4843,44.5144,44.4767,44.5069,168000.0
2015-02-20 10:55:00,59.0,59.05,58.99,59.04,170800.0,44.5144,44.5522,44.5069,44.5446,170800.0
2015-02-20 11:00:00,59.04,59.1,59.02,59.08,194800.0,44.5446,44.5899,44.5295,44.5748,194800.0
2015-02-20 11:05:00,59.08,59.14,59.06,59.08,106200.0,44.5748,44.6201,44.5597,44.5748,106200.0
2015-02-20 11:10:00,59.09,59.12,58.98,58.99,222400.0,44.5824,44.605,44.4994,44.5069,222400.0
2015-02-20 11:15:00,58.98,59.01,58.95,58.98,127400.0,44.4994,44.522,44.4767,44.4994,127400.0
2015-02-20 11:20:00,58.98,59.01,58.96,59.01,139900.0,44.4994,44.522,44.4843,44.522,139900.0
2015-02-20 11:25:00,59.01,59.08,58.98,59.07,206400.0,44.522,44.5748,44.4994,44.5673,206400.0
2015-02-20 11:30:00,59.07,59.1,59.02,59.05,82000.0,44.5673,44.5899,44.5295,44.5522,82000.0
2015-02-20 11:35:00,59.05,59.11,59.0,59.01,81100.0,44.5522,44.5974,44.5144,44.522,81100.0
2015-02-20 11:40:00,59.0,59.05,59.0,59.01,61800.0,44.5144,44.5522,44.5144,44.522,61800.0
2015-02-20 11:45:00,59.0,59.04,58.96,59.02,79900.0,44.5144,44.5446,44.4843,44.5295,79900.0
2015-02-20 11:50:00,59.02,59.09,58.99,59.09,70900.0,44.5295,44.5824,44.5069,44.5824,70900.0
2015-02-20 11:55:00,59.08,59.15,59.04,59.14,69400.0,44.5748,44.6276,44.5446,44.6201,69400.0
2015-02-20 12:00:00,59.15,59.16,59.09,59.12,85800.0,44.6276,44.6352,44.5824,44.605,85800.0
2015-02-20 12:05:00,59.13,59.15,59.08,59.13,91400.0,44.6125,44.6276,44.5748,44.6125,91400.0
2015-02-20 12:10:00,59.14,59.14,59.07,59.13,58100.0,44.6201,44.6201,44.5673,44.6125,58100.0
2015-02-20 12:15:00,59.14,59.2,59.1,59.2,52900.0,44.6201,44.6653,44.5899,44.6653,52900.0
2015-02-20 12:20:00,59.2,59.21,59.16,59.2,63600.0,44.6653,44.6729,44.6352,44.6653,63600.0
2015-02-20 12:25:00,59.2,59.2,59.09,59.11,62700.0,44.6653,44.6653,44.5824,44.5974,62700.0
2015-02-20 12:30:00,59.11,59.11,59.05,59.08,73600.0,44.5974,44.5974,44.5522,44.5748,73600.0
2015-02-20 12:35:00,59.08,59.32,59.08,59.29,371000.0,44.5748,44.7559,44.5748,44.7332,371000.0
2015-02-20 12:40:00,59.28,59.44,59.28,59.32,383100.0,44.7257,44.8464,44.7257,44.7559,383100.0
2015-02-20 12:45:00,59.32,59.41,59.32,59.35,219100.0,44.7559,44.8238,44.7559,44.7785,219100.0
2015-02-20 12:50:00,59.35,59.38,59.33,59.37,93500.0,44.7785,44.8012,44.7634,44.7936,93500.0
2015-02-20 12:55:00,59.38,59.48,59.37,59.47,165300.0,44.8012,44.8766,44.7936,44.8691,165300.0
2015-02-20 13:00:00,59.46,59.5,59.44,59.47,157400.0,44.8615,44.8917,44.8464,44.8691,157400.0
2015-02-20 13:05:00,59.47,59.5,59.45,59.47,105500.0,44.8691,44.8917,44.854,44.8691,105500.0
2015-02-20 13:10:00,59.48,59.62,59.48,59.62,200000.0,44.8766,44.9822,44.8766,44.9822,200000.0
2015-02-20 13:15:00,59.62,59.65,59.57,59.63,177700.0,44.9822,45.0049,44.9445,44.9898,177700.0
2015-02-20 13:20:00,59.63,59.67,59.6,59.61,159300.0,44.9898,45.02,44.9671,44.9747,159300.0
2015-02-20 13:25:00,59.61,59.64,59.6,59.64,104900.0,44.9747,44.9973,44.9671,44.9973,104900.0
2015-02-20 13:30:00,59.64,59.7,59.63,59.67,123700.0,44.9973,45.0426,44.9898,45.02,123700.0
2015-02-20 13:35:00,59.66,59.72,59.66,59.71,166100.0,45.0124,45.0577,45.0124,45.0501,166100.0
2015-02-20 13:40:00,59.72,59.74,59.66,59.69,126200.0,45.0577,45.0728,45.0124,45.035,126200.0
2015-02-20 13:45:00,59.7,59.72,59.67,59.71,41000.0,45.0426,45.0577,45.02,45.0501,41000.0
2015-02-20 13:50:00,59.71,59.71,59.68,59.69,68400.0,45.0501,45.0501,45.0275,45.035,68400.0
2015-02-20 13:55:00,59.69,59.75,59.67,59.72,63700.0,45.035,45.0803,45.02,45.0577,63700.0
2015-02-20 14:00:00,59.71,59.76,59.71,59.74,92600.0,45.0501,45.0879,45.0501,45.0728,92600.0
2015-02-20 14:05:00,59.74,59.8,59.74,59.79,114500.0,45.0728,45.118,45.0728,45.1105,114500.0
2015-02-20 14:10:00,59.79,59.8,59.74,59.75,137600.0,45.1105,45.118,45.0728,45.0803,137600.0
2015-02-20 14:15:00,59.75,59.8,59.73,59.76,188100.0,45.0803,45.118,45.0652,45.0879,188100.0
2015-02-20 14:20:00,59.75,59.83,59.75,59.81,126800.0,45.0803,45.1407,45.0803,45.1256,126800.0
2015-02-20 14:25:00,59.8,59.83,59.74,59.75,92700.0,45.118,45.1407,45.0728,45.0803,92700.0
2015-02-20 14:30:00,59.74,59.76,59.71,59.73,61300.0,45.0728,45.0879,45.0501,45.0652,61300.0
2015-02-20 14:35:00,59.74,59.77,59.72,59.73,49300.0,45.0728,45.0954,45.0577,45.0652,49300.0
2015-02-20 14:40:00,59.74,59.75,59.67,59.69,104300.0,45.0728,45.0803,45.02,45.035,104300.0
2015-02-20 14:45:00,59.69,59.77,59.68,59.76,86900.0,45.035,45.0954,45.0275,45.0879,86900.0
2015-02-20 14:50:00,59.77,59.83,59.76,59.8,90600.0,45.0954,45.1407,45.0879,45.118,90600.0
2015-02-20 14:55:00,59.8,59.82,59.76,59.79,92100.0,45.118,45.1331,45.0879,45.1105,92100.0
2015-02-20 15:00:00,59.8,59.86,59.79,59.83,117600.0,45.118,45.1633,45.1105,45.1407,117600.0
2015-02-20 15:05:00,59.82,59.87,59.79,59.86,187200.0,45.1331,45.1708,45.1105,45.1633,187200.0
2015-02-20 15:10:00,59.87,59.89,59.84,59.86,98100.0,45.1708,45.1859,45.1482,45.1633,98100.0
2015-02-20 15:15:00,59.86,59.86,59.77,59.82,150200.0,45.1633,45.1633,45.0954,45.1331,150200.0
2015-02-20 15:20:00,59.83,59.85,59.77,59.83,208100.0,45.1407,45.1558,45.0954,45.1407,208100.0
2015-02-20 15:25:00,59.83,59.86,59.79,59.82,131900.0,45.1407,45.1633,45.1105,45.1331,131900.0
2015-02-20 15:30:00,59.83,59.87,59.79,59.84,204500.0,45.1407,45.1708,45.1105,45.1482,204500.0
2015-02-20 15:35:00,59.84,59.84,59.8,59.81,201900.0,45.1482,45.1482,45.118,45.1256,201900.0
2015-02-20 15:40:00,59.81,59.88,59.8,59.84,187700.0,45.1256,45.1784,45.118,45.1482,187700.0
2015-02-20 15:45:00,59.85,59.86,59.77,59.77,229900.0,45.1558,45.1633,45.0954,45.0954,229900.0
2015-02-20 15:50:00,59.78,59.8,59.72,59.76,271200.0,45.1029,45.118,45.0577,45.0879,271200.0
2015-02-20 15:55:00,59.76,59.81,59.75,59.79,474400.0,45.0879,45.1256,45.0803,45.1105,474400.0
2015-02-23 09:30:00,59.5,59.53,59.14,59.15,449800.0,44.8917,44.9143,44.6201,44.6276,449800.0
2015-02-23 09:35:00,59.14,59.21,59.08,59.17,248300.0,44.6201,44.6729,44.5748,44.6427,248300.0
2015-02-23 09:40:00,59.17,59.24,59.1,59.13,187200.0,44.6427,44.6955,44.5899,44.6125,187200.0
2015-02-23 09:45:00,59.13,59.17,59.08,59.1,154300.0,44.6125,44.6427,44.5748,44.5899,154300.0
2015-02-23 09:50:00,59.1,59.24,59.05,59.14,271600.0,44.5899,44.6955,44.5522,44.6201,271600.0
2015-02-23 09:55:00,59.14,59.22,59.1,59.21,151500.0,44.6201,44.6804,44.5899,44.6729,151500.0
2015-02-23 10:00:00,59.22,59.23,59.08,59.1,218000.0,44.6804,44.688,44.5748,44.5899,218000.0
2015-02-23 10:05:00,59.1,59.11,58.88,58.91,426200.0,44.5899,44.5974,44.4239,44.4465,426200.0
2015-02-23 10:10:00,58.91,58.99,58.9,58.97,196500.0,44.4465,44.5069,44.439,44.4918,196500.0
2015-02-23 10:15:00,58.97,58.97,58.82,58.85,233000.0,44.4918,44.4918,44.3786,44.4013,233000.0
2015-02-23 10:20:00,58.84,58.94,58.8,58.93,211500.0,44.3937,44.4692,44.3636,44.4616,211500.0
2015-02-23 10:25:00,58.94,58.94,58.82,58.91,230100.0,44.4692,44.4692,44.3786,44.4465,230100.0
2015-02-23 10:30:00,58.91,58.94,58.86,58.92,158900.0,44.4465,44.4692,44.4088,44.4541,158900.0
2015-02-23 10:35:00,58.92,58.92,58.8,58.9,247500.0,44.4541,44.4541,44.3636,44.439,247500.0
2015-02-23 10:40:00,58.9,58.91,58.84,58.87,126900.0,44.439,44.4465,44.3937,44.4164,126900.0
2015-02-23 10:45:00,58.88,58.91,58.85,58.9,91100.0,44.4239,44.4465,44.4013,44.439,91100.0
2015-02-23 10:50:00,58.9,58.96,58.87,58.93,149600.0,44.439,44.4843,44.4164,44.4616,149600.0
2015-02-23 10:55:00,58.94,58.96,58.9,58.92,158000.0,44.4692,44.4843,44.439,44.4541,158000.0
2015-02-23 11:00:00,58.92,58.93,58.88,58.91,173600.0,44.4541,44.4616,44.4239,44.4465,173600.0
2015-02-23 11:05:00,58.92,58.95,58.9,58.95,83400.0,44.4541,44.4767,44.439,44.4767,83400.0
2015-02-23 11:10:00,58.95,58.95,58.9,58.92,110300.0,44.4767,44.4767,44.439,44.4541,110300.0
2015-02-23 11:15:00,58.92,58.98,58.91,58.97,146000.0,44.4541,44.4994,44.4465,44.4918,146000.0
2015-02-23 11:20:00,58.98,59.08,58.97,59.08,161000.0,44.4994,44.5748,44.4918,44.5748,161000.0
2015-02-23 11:25:00,59.08,59.15,59.07,59.12,173400.0,44.5748,44.6276,44.5673,44.605,173400.0
2015-02-23 11:30:00,59.12,59.14,59.08,59.12,98500.0,44.605,44.6201,44.5748,44.605,98500.0
2015-02-23 11:35:00,59.12,59.16,59.11,59.15,76000.0,44.605,44.6352,44.5974,44.6276,76000.0
2015-02-23 11:40:00,59.15,59.16,59.11,59.14,71700.0,44.6276,44.6352,44.5974,44.6201,71700.0
2015-02-23 11:45:00,59.15,59.19,59.13,59.15,97200.0,44.6276,44.6578,44.6125,44.6276,97200.0
2015-02-23 11:50:00,59.15,59.15,59.1,59.1,76100.0,44.6276,44.6276,44.5899,44.5899,76100.0
2015-02-23 11:55:00,59.1,59.17,59.1,59.17,75600.0,44.5899,44.6427,44.5899,44.6427,75600.0
2015-02-23 12:00:00,59.17,59.21,59.16,59.21,98400.0,44.6427,44.6729,44.6352,44.6729,98400.0
2015-02-23 12:05:00,59.21,59.21,59.17,59.19,116500.0,44.6729,44.6729,44.6427,44.6578,116500.0
2015-02-23 12:10:00,59.19,59.22,59.17,59.21,169200.0,44.6578,44.6804,44.6427,44.6729,169200.0
2015-02-23 12:15:00,59.2,59.22,59.16,59.19,169200.0,44.6653,44.6804,44.6352,44.6578,169200.0
2015-02-23 12:20:00,59.19,59.23,59.17,59.21,202800.0,44.6578,44.688,44.6427,44.6729,202800.0
2015-02-23 12:25:00,59.22,59.22,59.15,59.16,79400.0,44.6804,44.6804,44.6276,44.6352,79400.0
2015-02-23 12:30:00,59.16,59.18,59.14,59.17,90400.0,44.6352,44.6503,44.6201,44.6427,90400.0
2015-02-23 12:35:00,59.17,59.23,59.12,59.13,96900.0,44.6427,44.688,44.605,44.6125,96900.0
2015-02-23 12:40:00,59.13,59.17,59.11,59.11,88000.0,44.6125,44.6427,44.5974,44.5974,88000.0
2015-02-23 12:45:00,59.11,59.19,59.1,59.15,150900.0,44.5974,44.6578,44.5899,44.6276,150900.0
2015-02-23 12:50:00,59.15,59.18,59.13,59.13,58800.0,44.6276,44.6503,44.6125,44.6125,58800.0
2015-02-23 12:55:00,59.14,59.17,59.13,59.14,73500.0,44.6201,44.6427,44.6125,44.6201,73500.0
2015-02-23 13:00:00,59.14,59.15,59.09,59.11,81600.0,44.6201,44.6276,44.5824,44.5974,81600.0
2015-02-23 13:05:00,59.12,59.17,59.11,59.17,78200.0,44.605,44.6427,44.5974,44.6427,78200.0
2015-02-23 13:10:00,59.17,59.21,59.16,59.21,87500.0,44.6427,44.6729,44.6352,44.6729,87500.0
2015-02-23 13:15:00,59.2,59.23,59.2,59.23,70200.0,44.6653,44.688,44.6653,44.688,70200.0
2015-02-23 13:20:00,59.23,59.27,59.22,59.27,97000.0,44.688,44.7182,44.6804,44.7182,97000.0
2015-02-23 13:25:00,59.27,59.28,59.2,59.21,56500.0,44.7182,44.7257,44.6653,44.6729,56500.0
2015-02-23 13:30:00,59.21,59.3,59.2,59.28,100400.0,44.6729,44.7408,44.6653,44.7257,100400.0
2015-02-23 13:35:00,59.28,59.34,59.28,59.34,92600.0,44.7257,44.771,44.7257,44.771,92600.0
2015-02-23 13:40:00,59.34,59.38,59.31,59.34,114400.0,44.771,44.8012,44.7483,44.771,114400.0
2015-02-23 13:45:00,59.34,59.38,59.33,59.38,119700.0,44.771,44.8012,44.7634,44.8012,119700.0
2015-02-23 13:50:00,59.38,59.38,59.33,59.34,89700.0,44.8012,44.8012,44.7634,44.771,89700.0
2015-02-23 13:55:00,59.35,59.36,59.33,59.34,106600.0,44.7785,44.7861,44.7634,44.771,106600.0
2015-02-23 14:00:00,59.34,59.38,59.34,59.38,106800.0,44.771,44.8012,44.771,44.8012,106800.0
2015-02-23 14:05:00,59.38,59.38,59.31,59.31,223000.0,44.8012,44.8012,44.7483,44.7483,223000.0
2015-02-23 14:10:00,59.31,59.35,59.27,59.3,231500.0,44.7483,44.7785,44.7182,44.7408,231500.0
2015-02-23 14:15:00,59.3,59.33,59.29,59.29,193500.0,44.7408,44.7634,44.7332,44.7332,193500.0
2015-02-23 14:20:00,59.29,59.31,59.27,59.29,139000.0,44.7332,44.7483,44.7182,44.7332,139000.0
2015-02-23 14:25:00,59.29,59.32,59.29,59.3,255100.0,44.7332,44.7559,44.7332,44.7408,255100.0
2015-02-23 14:30:00,59.3,59.3,59.2,59.21,186600.0,44.7408,44.7408,44.6653,44.6729,186600.0
2015-02-23 14:35:00,59.2,59.26,59.16,59.17,227500.0,44.6653,44.7106,44.6352,44.6427,227500.0
2015-02-23 14:40:00,59.17,59.19,59.11,59.19,129700.0,44.6427,44.6578,44.5974,44.6578,129700.0
2015-02-23 14:45:00,59.18,59.2,59.17,59.18,128600.0,44.6503,44.6653,44.6427,44.6503,128600.0
2015-02-23 14:50:00,59.17,59.22,59.17,59.2,110200.0,44.6427,44.6804,44.6427,44.6653,110200.0
2015-02-23 14:55:00,59.21,59.21,59.19,59.2,98800.0,44.6729,44.6729,44.6578,44.6653,98800.0
2015-02-23 15:00:00,59.2,59.2,59.15,59.16,121800.0,44.6653,44.6653,44.6276,44.6352,121800.0
2015-02-23 15:05:00,59.15,59.18,59.13,59.14,198300.0,44.6276,44.6503,44.6125,44.6201,198300.0
2015-02-23 15:10:00,59.15,59.16,59.13,59.15,144100.0,44.6276,44.6352,44.6125,44.6276,144100.0
2015-02-23 15:15:00,59.16,59.16,59.12,59.14,208200.0,44.6352,44.6352,44.605,44.6201,208200.0
2015-02-23 15:20:00,59.15,59.17,59.14,59.15,165300.0,44.6276,44.6427,44.6201,44.6276,165300.0
2015-02-23 15:25:00,59.14,59.19,59.14,59.18,132400.0,44.6201,44.6578,44.6201,44.6503,132400.0
2015-02-23 15:30:00,59.18,59.18,59.14,59.17,119600.0,44.6503,44.6503,44.6201,44.6427,119600.0
2015-02-23 15:35:00,59.17,59.24,59.16,59.18,512900.0,44.6427,44.6955,44.6352,44.6503,512900.0
2015-02-23 15:40:00,59.18,59.26,59.17,59.25,276000.0,44.6503,44.7106,44.6427,44.7031,276000.0
2015-02-23 15:45:00,59.26,59.31,59.25,59.27,443000.0,44.7106,44.7483,44.7031,44.7182,443000.0
2015-02-23 15:50:00,59.27,59.27,59.23,59.26,374200.0,44.7182,44.7182,44.688,44.7106,374200.0
2015-02-23 15:55:00,59.25,59.36,59.21,59.34,1039800.0,44.7031,44.7861,44.6729,44.771,1039800.0
2015-02-24 09:30:00,60.25,60.83,60.08,60.63,1690100.0,45.4576,45.8951,45.3293,45.7443,1690100.0
2015-02-24 09:35:00,60.63,60.67,60.39,60.41,604500.0,45.7443,45.7744,45.5632,45.5783,604500.0
2015-02-24 09:40:00,60.41,60.52,60.34,60.35,622400.0,45.5783,45.6613,45.5255,45.533,622400.0
2015-02-24 09:45:00,60.36,60.78,60.34,60.7,607000.0,45.5405,45.8574,45.5255,45.7971,607000.0
2015-02-24 09:50:00,60.69,60.79,60.66,60.76,523300.0,45.7895,45.865,45.7669,45.8423,523300.0
2015-02-24 09:55:00,60.76,60.83,60.71,60.72,340800.0,45.8423,45.8951,45.8046,45.8122,340800.0
2015-02-24 10:00:00,60.73,60.83,60.54,60.8,549900.0,45.8197,45.8951,45.6764,45.8725,549900.0
2015-02-24 10:05:00,60.8,61.0,60.78,60.98,679500.0,45.8725,46.0234,45.8574,46.0083,679500.0
2015-02-24 10:10:00,60.99,61.25,60.98,61.23,986100.0,46.0159,46.212,46.0083,46.1969,986100.0
2015-02-24 10:15:00,61.23,61.25,60.89,61.09,745100.0,46.1969,46.212,45.9404,46.0913,745100.0
2015-02-24 10:20:00,61.08,61.17,61.05,61.1,336500.0,46.0838,46.1517,46.0611,46.0989,336500.0
2015-02-24 10:25:00,61.1,61.19,61.06,61.11,532800.0,46.0989,46.1668,46.0687,46.1064,532800.0
2015-02-24 10:30:00,61.12,61.17,61.04,61.08,293500.0,46.1139,46.1517,46.0536,46.0838,293500.0
2015-02-24 10:35:00,61.09,61.13,61.0,61.01,234500.0,46.0913,46.1215,46.0234,46.031,234500.0
2015-02-24 10:40:00,61.0,61.02,60.86,60.89,354500.0,46.0234,46.0385,45.9178,45.9404,354500.0
2015-02-24 10:45:00,60.9,61.06,60.81,60.83,316400.0,45.948,46.0687,45.8801,45.8951,316400.0
2015-02-24 10:50:00,60.83,60.87,60.74,60.83,309200.0,45.8951,45.9253,45.8272,45.8951,309200.0
2015-02-24 10:55:00,60.82,60.91,60.79,60.84,175000.0,45.8876,45.9555,45.865,45.9027,175000.0
2015-02-24 11:00:00,60.84,60.85,60.78,60.78,152400.0,45.9027,45.9102,45.8574,45.8574,152400.0
2015-02-24 11:05:00,60.79,60.87,60.78,60.83,140000.0,45.865,45.9253,45.8574,45.8951,140000.0
2015-02-24 11:10:00,60.83,60.95,60.81,60.91,400800.0,45.8951,45.9857,45.8801,45.9555,400800.0
2015-02-24 11:15:00,60.91,60.92,60.8,60.85,154500.0,45.9555,45.9631,45.8725,45.9102,154500.0
2015-02-24 11:20:00,60.86,60.92,60.86,60.91,179100.0,45.9178,45.9631,45.9178,45.9555,179100.0
2015-02-24 11:25:00,60.91,60.91,60.83,60.86,171700.0,45.9555,45.9555,45.8951,45.9178,171700.0
2015-02-24 11:30:00,60.86,60.93,60.82,60.85,158400.0,45.9178,45.9706,45.8876,45.9102,158400.0
2015-02-24 11:35:00,60.85,60.88,60.82,60.87,99800.0,45.9102,45.9329,45.8876,45.9253,99800.0
2015-02-24 11:40:00,60.87,60.87,60.78,60.79,189100.0,45.9253,45.9253,45.8574,45.865,189100.0
2015-02-24 11:45:00,60.79,60.83,60.77,60.83,151700.0,45.865,45.8951,45.8499,45.8951,151700.0
2015-02-24 11:50:00,60.83,60.98,60.81,60.97,170200.0,45.8951,46.0083,45.8801,46.0008,170200.0
2015-02-24 11:55:00,60.98,60.99,60.89,60.9,128800.0,46.0083,46.0159,45.9404,45.948,128800.0
2015-02-24 12:00:00,60.89,60.89,60.85,60.86,71000.0,45.9404,45.9404,45.9102,45.9178,71000.0
2015-02-24 12:05:00,60.85,60.9,60.8,60.81,540500.0,45.9102,45.948,45.8725,45.8801,540500.0
2015-02-24 12:10:00,60.8,60.86,60.79,60.85,113300.0,45.8725,45.9178,45.865,45.9102,113300.0
2015-02-24 12:15:00,60.85,60.86,60.8,60.8,112000.0,45.9102,45.9178,45.8725,45.8725,112000.0
2015-02-24 12:20:00,60.81,60.81,60.77,60.77,99400.0,45.8801,45.8801,45.8499,45.8499,99400.0
2015-02-24 12:25:00,60.78,60.79,60.76,60.78,139400.0,45.8574,45.865,45.8423,45.8574,139400.0
2015-02-24 12:30:00,60.78,60.8,60.66,60.67,588600.0,45.8574,45.8725,45.7669,45.7744,588600.0
2015-02-24 12:35:00,60.67,60.67,60.6,60.64,94900.0,45.7744,45.7744,45.7216,45.7518,94900.0
2015-02-24 12:40:00,60.63,60.74,60.58,60.73,130900.0,45.7443,45.8272,45.7065,45.8197,130900.0
2015-02-24 12:45:00,60.73,60.8,60.7,60.79,181200.0,45.8197,45.8725,45.7971,45.865,181200.0
2015-02-24 12:50:00,60.79,60.87,60.78,60.86,85300.0,45.865,45.9253,45.8574,45.9178,85300.0
2015-02-24 12:55:00,60.86,60.91,60.84,60.84,133900.0,45.9178,45.9555,45.9027,45.9027,133900.0
2015-02-24 13:00:00,60.84,60.87,60.83,60.87,71800.0,45.9027,45.9253,45.8951,45.9253,71800.0
2015-02-24 13:05:00,60.87,60.91,60.86,60.91,134300.0,45.9253,45.9555,45.9178,45.9555,134300.0
2015-02-24 13:10:00,60.91,60.94,60.86,60.87,125200.0,45.9555,45.9781,45.9178,45.9253,125200.0
2015-02-24 13:15:00,60.87,60.96,60.77,60.95,187900.0,45.9253,45.9932,45.8499,45.9857,187900.0
2015-02-24 13:20:00,60.96,60.96,60.91,60.92,111400.0,45.9932,45.9932,45.9555,45.9631,111400.0
2015-02-24 13:25:00,60.93,60.97,60.9,60.94,87100.0,45.9706,46.0008,45.948,45.9781,87100.0
2015-02-24 13:30:00,60.94,60.97,60.86,60.96,249100.0,45.9781,46.0008,45.9178,45.9932,249100.0
2015-02-24 13:35:00,60.96,60.98,60.89,60.9,80500.0,45.9932,46.0083,45.9404,45.948,80500.0
2015-02-24 13:40:00,60.9,60.93,60.86,60.93,74700.0,45.948,45.9706,45.9178,45.9706,74700.0
2015-02-24 13:45:00,60.93,60.94,60.89,60.92,76700.0,45.9706,45.9781,45.9404,45.9631,76700.0
2015-02-24 13:50:00,60.92,60.93,60.88,60.93,46600.0,45.9631,45.9706,45.9329,45.9706,46600.0
2015-02-24 13:55:00,60.93,60.93,60.88,60.88,69500.0,45.9706,45.9706,45.9329,45.9329,69500.0
2015-02-24 14:00:00,60.88,60.91,60.86,60.89,81200.0,45.9329,45.9555,45.9178,45.9404,81200.0
2015-02-24 14:05:00,60.88,60.89,60.84,60.86,92000.0,45.9329,45.9404,45.9027,45.9178,92000.0
2015-02-24 14:10:00,60.86,60.87,60.83,60.86,51300.0,45.9178,45.9253,45.8951,45.9178,51300.0
2015-02-24 14:15:00,60.86,60.87,60.83,60.87,114900.0,45.9178,45.9253,45.8951,45.9253,114900.0
2015-02-24 14:20:00,60.86,60.93,60.86,60.93,68000.0,45.9178,45.9706,45.9178,45.9706,68000.0
2015-02-24 14:25:00,60.92,60.93,60.89,60.91,63400.0,45.9631,45.9706,45.9404,45.9555,63400.0
2015-02-24 14:30:00,60.9,60.91,60.86,60.86,54600.0,45.948,45.9555,45.9178,45.9178,54600.0
2015-02-24 14:35:00,60.87,60.91,60.85,60.91,94900.0,45.9253,45.9555,45.9102,45.9555,94900.0
2015-02-24 14:40:00,60.91,60.92,60.89,60.92,96500.0,45.9555,45.9631,45.9404,45.9631,96500.0
2015-02-24 14:45:00,60.91,60.92,60.88,60.9,116200.0,45.9555,45.9631,45.9329,45.948,116200.0
2015-02-24 14:50:00,60.9,60.94,60.89,60.94,105700.0,45.948,45.9781,45.9404,45.9781,105700.0
2015-02-24 14:55:00,60.94,60.96,60.93,60.96,126600.0,45.9781,45.9932,45.9706,45.9932,126600.0
2015-02-24 15:00:00,60.96,60.99,60.95,60.96,107000.0,45.9932,46.0159,45.9857,45.9932,107000.0
2015-02-24 15:05:00,60.96,61.05,60.95,61.03,227400.0,45.9932,46.0611,45.9857,46.046,227400.0
2015-02-24 15:10:00,61.03,61.05,61.01,61.01,95400.0,46.046,46.0611,46.031,46.031,95400.0
2015-02-24 15:15:00,61.01,61.06,61.0,61.05,159200.0,46.031,46.0687,46.0234,46.0611,159200.0
2015-02-24 15:20:00,61.05,61.06,61.02,61.04,77700.0,46.0611,46.0687,46.0385,46.0536,77700.0
2015-02-24 15:25:00,61.04,61.04,60.98,60.99,167500.0,46.0536,46.0536,46.0083,46.0159,167500.0
2015-02-24 15:30:00,61.0,61.0,60.95,60.97,179000.0,46.0234,46.0234,45.9857,46.0008,179000.0
2015-02-24 15:35:00,60.97,60.98,60.94,60.97,200100.0,46.0008,46.0083,45.9781,46.0008,200100.0
2015-02-24 15:40:00,60.96,61.0,60.96,60.97,266300.0,45.9932,46.0234,45.9932,46.0008,266300.0
2015-02-24 15:45:00,60.96,60.97,60.91,60.91,291100.0,45.9932,46.0008,45.9555,45.9555,291100.0
2015-02-24 15:50:00,60.91,60.93,60.87,60.89,360300.0,45.9555,45.9706,45.9253,45.9404,360300.0
2015-02-24 15:55:00,60.89,60.91,60.81,60.83,818500.0,45.9404,45.9555,45.8801,45.8951,818500.0
2015-02-25 09:30:00,60.76,61.17,60.75,61.12,729000.0,45.8423,46.1517,45.8348,46.1139,729000.0
2015-02-25 09:35:00,61.13,61.27,61.06,61.17,420400.0,46.1215,46.2271,46.0687,46.1517,420400.0
2015-02-25 09:40:00,61.18,61.18,60.97,61.09,312500.0,46.1592,46.1592,46.0008,46.0913,312500.0
2015-02-25 09:45:00,61.09,61.25,61.08,61.16,307400.0,46.0913,46.212,46.0838,46.1441,307400.0
2015-02-25 09:50:00,61.17,61.19,61.06,61.09,273000.0,46.1517,46.1668,46.0687,46.0913,273000.0
2015-02-25 09:55:00,61.09,61.1,60.99,61.01,178900.0,46.0913,46.0989,46.0159,46.031,178900.0
2015-02-25 10:00:00,61.01,61.16,60.99,61.15,249000.0,46.031,46.1441,46.0159,46.1366,249000.0
2015-02-25 10:05:00,61.16,61.22,61.06,61.21,179100.0,46.1441,46.1894,46.0687,46.1819,179100.0
2015-02-25 10:10:00,61.21,61.25,61.17,61.2,244400.0,46.1819,46.212,46.1517,46.1743,244400.0
2015-02-25 10:15:00,61.2,61.23,61.15,61.23,171500.0,46.1743,46.1969,46.1366,46.1969,171500.0
2015-02-25 10:20:00,61.23,61.26,61.19,61.22,267500.0,46.1969,46.2196,46.1668,46.1894,267500.0
2015-02-25 10:25:00,61.23,61.24,61.17,61.2,167600.0,46.1969,46.2045,46.1517,46.1743,167600.0
2015-02-25 10:30:00,61.2,61.23,61.15,61.21,234300.0,46.1743,46.1969,46.1366,46.1819,234300.0
2015-02-25 10:35:00,61.21,61.21,61.17,61.19,186200.0,46.1819,46.1819,46.1517,46.1668,186200.0
2015-02-25 10:40:00,61.18,61.19,61.13,61.16,168500.0,46.1592,46.1668,46.1215,46.1441,168500.0
2015-02-25 10:45:00,61.17,61.19,61.12,61.14,171400.0,46.1517,46.1668,46.1139,46.129,171400.0
2015-02-25 10:50:00,61.14,61.16,61.09,61.11,158900.0,46.129,46.1441,46.0913,46.1064,158900.0
2015-02-25 10:55:00,61.1,61.16,61.1,61.14,198800.0,46.0989,46.1441,46.0989,46.129,198800.0
2015-02-25 11:00:00,61.14,61.15,61.08,61.13,102600.0,46.129,46.1366,46.0838,46.1215,102600.0
2015-02-25 11:05:00,61.13,61.13,61.01,61.01,139800.0,46.1215,46.1215,46.031,46.031,139800.0
2015-02-25 11:10:00,61.01,61.04,60.98,61.04,224600.0,46.031,46.0536,46.0083,46.0536,224600.0
2015-02-25 11:15:00,61.04,61.14,61.01,61.14,124700.0,46.0536,46.129,46.031,46.129,124700.0
2015-02-25 11:20:00,61.14,61.14,61.09,61.09,73800.0,46.129,46.129,46.0913,46.0913,73800.0
2015-02-25 11:25:00,61.09,61.12,61.06,61.06,154100.0,46.0913,46.1139,46.0687,46.0687,154100.0
2015-02-25 11:30:00,61.06,61.1,61.06,61.09,112900.0,46.0687,46.0989,46.0687,46.0913,112900.0
2015-02-25 11:35:00,61.1,61.1,61.09,61.09,91100.0,46.0989,46.0989,46.0913,46.0913,91100.0
2015-02-25 11:40:00,61.1,61.1,61.04,61.08,130700.0,46.0989,46.0989,46.0536,46.0838,130700.0
2015-02-25 11:45:00,61.08,61.09,61.07,61.09,79200.0,46.0838,46.0913,46.0762,46.0913,79200.0
2015-02-25 11:50:00,61.08,61.13,61.08,61.13,204100.0,46.0838,46.1215,46.0838,46.1215,204100.0
2015-02-25 11:55:00,61.13,61.18,61.11,61.12,134400.0,46.1215,46.1592,46.1064,46.1139,134400.0
2015-02-25 12:00:00,61.13,61.17,61.11,61.17,112500.0,46.1215,46.1517,46.1064,46.1517,112500.0
2015-02-25 12:05:00,61.17,61.18,61.12,61.12,184600.0,46.1517,46.1592,46.1139,46.1139,184600.0
2015-02-25 12:10:00,61.13,61.15,61.09,61.11,83200.0,46.1215,46.1366,46.0913,46.1064,83200.0
2015-02-25 12:15:00,61.11,61.16,61.1,61.14,104700.0,46.1064,46.1441,46.0989,46.129,104700.0
2015-02-25 12:20:00,61.14,61.15,61.11,61.12,73200.0,46.129,46.1366,46.1064,46.1139,73200.0
2015-02-25 12:25:00,61.13,61.14,61.08,61.08,68000.0,46.1215,46.129,46.0838,46.0838,68000.0
2015-02-25 12:30:00,61.08,61.12,61.08,61.1,117900.0,46.0838,46.1139,46.0838,46.0989,117900.0
2015-02-25 12:35:00,61.1,61.11,61.09,61.11,108500.0,46.0989,46.1064,46.0913,46.1064,108500.0
2015-02-25 12:40:00,61.1,61.12,61.09,61.12,182800.0,46.0989,46.1139,46.0913,46.1139,182800.0
2015-02-25 12:45:00,61.12,61.12,61.09,61.11,114200.0,46.1139,46.1139,46.0913,46.1064,114200.0
2015-02-25 12:50:00,61.11,61.11,61.06,61.07,145900.0,46.1064,46.1064,46.0687,46.0762,145900.0
2015-02-25 12:55:00,61.07,61.09,61.03,61.09,146700.0,46.0762,46.0913,46.046,46.0913,146700.0
2015-02-25 13:00:00,61.09,61.11,61.08,61.11,138600.0,46.0913,46.1064,46.0838,46.1064,138600.0
2015-02-25 13:05:00,61.11,61.12,61.09,61.1,168200.0,46.1064,46.1139,46.0913,46.0989,168200.0
2015-02-25 13:10:00,61.09,61.11,61.08,61.09,107800.0,46.0913,46.1064,46.0838,46.0913,107800.0
2015-02-25 13:15:00,61.09,61.11,61.08,61.08,100000.0,46.0913,46.1064,46.0838,46.0838,100000.0
2015-02-25 13:20:00,61.08,61.09,61.06,61.08,102900.0,46.0838,46.0913,46.0687,46.0838,102900.0
2015-02-25 13:25:00,61.08,61.1,61.07,61.08,105300.0,46.0838,46.0989,46.0762,46.0838,105300.0
2015-02-25 13:30:00,61.08,61.16,61.07,61.15,334800.0,46.0838,46.1441,46.0762,46.1366,334800.0
2015-02-25 13:35:00,61.15,61.16,61.13,61.16,163000.0,46.1366,46.1441,46.1215,46.1441,163000.0
2015-02-25 13:40:00,61.15,61.15,61.08,61.13,159700.0,46.1366,46.1366,46.0838,46.1215,159700.0
2015-02-25 13:45:00,61.13,61.13,61.1,61.13,75800.0,46.1215,46.1215,46.0989,46.1215,75800.0
2015-02-25 13:50:00,61.13,61.13,61.09,61.13,99300.0,46.1215,46.1215,46.0913,46.1215,99300.0
2015-02-25 13:55:00,61.12,61.13,61.11,61.12,79800.0,46.1139,46.1215,46.1064,46.1139,79800.0
2015-02-25 14:00:00,61.11,61.12,61.07,61.08,221800.0,46.1064,46.1139,46.0762,46.0838,221800.0
2015-02-25 14:05:00,61.08,61.12,61.07,61.11,161600.0,46.0838,46.1139,46.0762,46.1064,161600.0
2015-02-25 14:10:00,61.12,61.12,61.07,61.09,202000.0,46.1139,46.1139,46.0762,46.0913,202000.0
2015-02-25 14:15:00,61.09,61.15,61.08,61.14,176400.0,46.0913,46.1366,46.0838,46.129,176400.0
2015-02-25 14:20:00,61.14,61.15,61.13,61.14,175500.0,46.129,46.1366,46.1215,46.129,175500.0
2015-02-25 14:25:00,61.15,61.15,61.09,61.1,210200.0,46.1366,46.1366,46.0913,46.0989,210200.0
2015-02-25 14:30:00,61.1,61.13,61.09,61.11,436500.0,46.0989,46.1215,46.0913,46.1064,436500.0
2015-02-25 14:35:00,61.11,61.13,61.06,61.07,900500.0,46.1064,46.1215,46.0687,46.0762,900500.0
2015-02-25 14:40:00,61.06,61.1,61.04,61.04,663300.0,46.0687,46.0989,46.0536,46.0536,663300.0
2015-02-25 14:45:00,61.04,61.11,61.02,61.11,940900.0,46.0536,46.1064,46.0385,46.1064,940900.0
2015-02-25 14:50:00,61.11,61.12,61.07,61.09,315700.0,46.1064,46.1139,46.0762,46.0913,315700.0
2015-02-25 14:55:00,61.1,61.13,61.08,61.1,287100.0,46.0989,46.1215,46.0838,46.0989,287100.0
2015-02-25 15:00:00,61.1,61.12,61.02,61.03,193100.0,46.0989,46.1139,46.0385,46.046,193100.0
2015-02-25 15:05:00,61.03,61.08,61.02,61.04,93800.0,46.046,46.0838,46.0385,46.0536,93800.0
2015-02-25 15:10:00,61.04,61.11,61.04,61.11,170500.0,46.0536,46.1064,46.0536,46.1064,170500.0
2015-02-25 15:15:00,61.11,61.13,61.09,61.13,152000.0,46.1064,46.1215,46.0913,46.1215,152000.0
2015-02-25 15:20:00,61.13,61.14,61.1,61.11,84900.0,46.1215,46.129,46.0989,46.1064,84900.0
2015-02-25 15:25:00,61.11,61.11,61.09,61.1,235800.0,46.1064,46.1064,46.0913,46.0989,235800.0
2015-02-25 15:30:00,61.1,61.13,61.09,61.1,249100.0,46.0989,46.1215,46.0913,46.0989,249100.0
2015-02-25 15:35:00,61.1,61.12,61.09,61.09,129600.0,46.0989,46.1139,46.0913,46.0913,129600.0
2015-02-25 15:40:00,61.09,61.12,61.08,61.12,167000.0,46.0913,46.1139,46.0838,46.1139,167000.0
2015-02-25 15:45:00,61.12,61.13,61.1,61.13,191800.0,46.1139,46.1215,46.0989,46.1215,191800.0
2015-02-25 15:50:00,61.13,61.2,61.12,61.19,347800.0,46.1215,46.1743,46.1139,46.1668,347800.0
2015-02-25 15:55:00,61.19,61.2,61.14,61.14,453400.0,46.1668,46.1743,46.129,46.129,453400.0
2015-02-26 09:30:00,61.03,61.09,60.91,61.03,400700.0,46.046,46.0913,45.9555,46.046,400700.0
2015-02-26 09:35:00,61.02,61.22,60.97,61.21,167100.0,46.0385,46.1894,46.0008,46.1819,167100.0
2015-02-26 09:40:00,61.21,61.44,61.18,61.38,395900.0,46.1819,46.3554,46.1592,46.3101,395900.0
2015-02-26 09:45:00,61.38,61.45,61.31,61.37,295300.0,46.3101,46.3629,46.2573,46.3026,295300.0
2015-02-26 09:50:00,61.37,61.39,61.25,61.3,133100.0,46.3026,46.3177,46.212,46.2498,133100.0
2015-02-26 09:55:00,61.29,61.32,61.2,61.27,144300.0,46.2422,46.2648,46.1743,46.2271,144300.0
2015-02-26 10:00:00,61.27,61.28,61.2,61.28,483200.0,46.2271,46.2347,46.1743,46.2347,483200.0
2015-02-26 10:05:00,61.27,61.3,61.25,61.3,183900.0,46.2271,46.2498,46.212,46.2498,183900.0
2015-02-26 10:10:00,61.29,61.33,61.24,61.32,144700.0,46.2422,46.2724,46.2045,46.2648,144700.0
2015-02-26 10:15:00,61.32,61.32,61.25,61.32,204400.0,46.2648,46.2648,46.212,46.2648,204400.0
2015-02-26 10:20:00,61.32,61.35,61.3,61.34,230800.0,46.2648,46.2875,46.2498,46.2799,230800.0
2015-02-26 10:25:00,61.35,61.36,61.32,61.36,125800.0,46.2875,46.295,46.2648,46.295,125800.0
2015-02-26 10:30:00,61.37,61.4,61.28,61.4,201300.0,46.3026,46.3252,46.2347,46.3252,201300.0
2015-02-26 10:35:00,61.39,61.5,61.39,61.47,349300.0,46.3177,46.4007,46.3177,46.378,349300.0
2015-02-26 10:40:00,61.47,61.5,61.45,61.49,216700.0,46.378,46.4007,46.3629,46.3931,216700.0
2015-02-26 10:45:00,61.49,61.53,61.39,61.42,226900.0,46.3931,46.4233,46.3177,46.3403,226900.0
2015-02-26 10:50:00,61.42,61.5,61.42,61.49,236800.0,46.3403,46.4007,46.3403,46.3931,236800.0
2015-02-26 10:55:00,61.49,61.55,61.49,61.54,172900.0,46.3931,46.4384,46.3931,46.4308,172900.0
2015-02-26 11:00:00,61.54,61.56,61.48,61.51,179400.0,46.4308,46.4459,46.3856,46.4082,179400.0
2015-02-26 11:05:00,61.51,61.58,61.49,61.56,113400.0,46.4082,46.461,46.3931,46.4459,113400.0
2015-02-26 11:10:00,61.56,61.57,61.52,61.53,142100.0,46.4459,46.4535,46.4157,46.4233,142100.0
2015-02-26 11:15:00,61.54,61.59,61.53,61.59,140500.0,46.4308,46.4686,46.4233,46.4686,140500.0
2015-02-26 11:20:00,61.58,61.63,61.58,61.63,177000.0,46.461,46.4987,46.461,46.4987,177000.0
2015-02-26 11:25:00,61.63,61.63,61.45,61.5,186400.0,46.4987,46.4987,46.3629,46.4007,186400.0
2015-02-26 11:30:00,61.5,61.54,61.47,61.49,123300.0,46.4007,46.4308,46.378,46.3931,123300.0
2015-02-26 11:35:00,61.5,61.6,61.45,61.45,200900.0,46.4007,46.4761,46.3629,46.3629,200900.0
2015-02-26 11:40:00,61.45,61.51,61.44,61.5,142400.0,46.3629,46.4082,46.3554,46.4007,142400.0
2015-02-26 11:45:00,61.51,61.53,61.49,61.5,115300.0,46.4082,46.4233,46.3931,46.4007,115300.0
2015-02-26 11:50:00,61.5,61.53,61.49,61.52,145500.0,46.4007,46.4233,46.3931,46.4157,145500.0
2015-02-26 11:55:00,61.52,61.54,61.48,61.48,137000.0,46.4157,46.4308,46.3856,46.3856,137000.0
2015-02-26 12:00:00,61.48,61.52,61.48,61.5,83100.0,46.3856,46.4157,46.3856,46.4007,83100.0
2015-02-26 12:05:00,61.5,61.53,61.48,61.52,100200.0,46.4007,46.4233,46.3856,46.4157,100200.0
2015-02-26 12:10:00,61.51,61.52,61.47,61.5,71300.0,46.4082,46.4157,46.378,46.4007,71300.0
2015-02-26 12:15:00,61.5,61.5,61.41,61.43,82000.0,46.4007,46.4007,46.3327,46.3478,82000.0
2015-02-26 12:20:00,61.43,61.53,61.42,61.52,274200.0,46.3478,46.4233,46.3403,46.4157,274200.0
2015-02-26 12:25:00,61.52,61.57,61.51,61.53,107700.0,46.4157,46.4535,46.4082,46.4233,107700.0
2015-02-26 12:30:00,61.53,61.6,61.52,61.6,123100.0,46.4233,46.4761,46.4157,46.4761,123100.0
2015-02-26 12:35:00,61.6,61.64,61.58,61.62,150300.0,46.4761,46.5063,46.461,46.4912,150300.0
2015-02-26 12:40:00,61.61,61.62,61.54,61.54,74900.0,46.4836,46.4912,46.4308,46.4308,74900.0
2015-02-26 12:45:00,61.54,61.64,61.53,61.6,88600.0,46.4308,46.5063,46.4233,46.4761,88600.0
2015-02-26 12:50:00,61.6,61.63,61.59,61.62,88800.0,46.4761,46.4987,46.4686,46.4912,88800.0
2015-02-26 12:55:00,61.63,61.63,61.59,61.6,66300.0,46.4987,46.4987,46.4686,46.4761,66300.0
2015-02-26 13:00:00,61.61,61.62,61.57,61.61,95600.0,46.4836,46.4912,46.4535,46.4836,95600.0
2015-02-26 13:05:00,61.6,61.61,61.57,61.6,78800.0,46.4761,46.4836,46.4535,46.4761,78800.0
2015-02-26 13:10:00,61.59,61.6,61.55,61.56,132600.0,46.4686,46.4761,46.4384,46.4459,132600.0
2015-02-26 13:15:00,61.57,61.7,61.56,61.62,263000.0,46.4535,46.5515,46.4459,46.4912,263000.0
2015-02-26 13:20:00,61.62,61.63,61.5,61.51,210800.0,46.4912,46.4987,46.4007,46.4082,210800.0
2015-02-26 13:25:00,61.52,61.55,61.51,61.53,67900.0,46.4157,46.4384,46.4082,46.4233,67900.0
2015-02-26 13:30:00,61.53,61.58,61.52,61.58,77000.0,46.4233,46.461,46.4157,46.461,77000.0
2015-02-26 13:35:00,61.58,61.59,61.55,61.59,66900.0,46.461,46.4686,46.4384,46.4686,66900.0
2015-02-26 13:40:00,61.58,61.6,61.54,61.55,97700.0,46.461,46.4761,46.4308,46.4384,97700.0
2015-02-26 13:45:00,61.55,61.6,61.53,61.6,130000.0,46.4384,46.4761,46.4233,46.4761,130000.0
2015-02-26 13:50:00,61.59,61.6,61.56,61.57,93500.0,46.4686,46.4761,46.4459,46.4535,93500.0
2015-02-26 13:55:00,61.58,61.62,61.57,61.61,91400.0,46.461,46.4912,46.4535,46.4836,91400.0
2015-02-26 14:00:00,61.62,61.66,61.61,61.64,123900.0,46.4912,46.5214,46.4836,46.5063,123900.0
2015-02-26 14:05:00,61.64,61.65,61.58,61.61,185800.0,46.5063,46.5138,46.461,46.4836,185800.0
2015-02-26 14:10:00,61.62,61.62,61.59,61.6,124500.0,46.4912,46.4912,46.4686,46.4761,124500.0
2015-02-26 14:15:00,61.6,61.61,61.55,61.56,143100.0,46.4761,46.4836,46.4384,46.4459,143100.0
2015-02-26 14:20:00,61.56,61.6,61.55,61.58,73200.0,46.4459,46.4761,46.4384,46.461,73200.0
2015-02-26 14:25:00,61.58,61.63,61.52,61.53,152100.0,46.461,46.4987,46.4157,46.4233,152100.0
2015-02-26 14:30:00,61.53,61.57,61.5,61.54,187700.0,46.4233,46.4535,46.4007,46.4308,187700.0
2015-02-26 14:35:00,61.55,61.58,61.53,61.57,177000.0,46.4384,46.461,46.4233,46.4535,177000.0
2015-02-26 14:40:00,61.56,61.58,61.52,61.55,115900.0,46.4459,46.461,46.4157,46.4384,115900.0
2015-02-26 14:45:00,61.54,61.55,61.5,61.52,131000.0,46.4308,46.4384,46.4007,46.4157,131000.0
2015-02-26 14:50:00,61.52,61.53,61.5,61.5,164500.0,46.4157,46.4233,46.4007,46.4007,164500.0
2015-02-26 14:55:00,61.5,61.52,61.46,61.52,159600.0,46.4007,46.4157,46.3705,46.4157,159600.0
2015-02-26 15:00:00,61.52,61.52,61.42,61.44,208700.0,46.4157,46.4157,46.3403,46.3554,208700.0
2015-02-26 15:05:00,61.45,61.49,61.41,61.46,152000.0,46.3629,46.3931,46.3327,46.3705,152000.0
2015-02-26 15:10:00,61.45,61.53,61.43,61.52,139500.0,46.3629,46.4233,46.3478,46.4157,139500.0
2015-02-26 15:15:00,61.53,61.55,61.46,61.53,156700.0,46.4233,46.4384,46.3705,46.4233,156700.0
2015-02-26 15:20:00,61.53,61.56,61.51,61.52,159400.0,46.4233,46.4459,46.4082,46.4157,159400.0
2015-02-26 15:25:00,61.52,61.57,61.49,61.57,189100.0,46.4157,46.4535,46.3931,46.4535,189100.0
2015-02-26 15:30:00,61.57,61.61,61.53,61.61,267400.0,46.4535,46.4836,46.4233,46.4836,267400.0
2015-02-26 15:35:00,61.61,61.64,61.6,61.62,161100.0,46.4836,46.5063,46.4761,46.4912,161100.0
2015-02-26 15:40:00,61.62,61.69,61.61,61.66,292500.0,46.4912,46.544,46.4836,46.5214,292500.0
2015-02-26 15:45:00,61.65,61.68,61.65,61.66,246300.0,46.5138,46.5365,46.5138,46.5214,246300.0
2015-02-26 15:50:00,61.66,61.67,61.65,61.67,316200.0,46.5214,46.5289,46.5138,46.5289,316200.0
2015-02-26 15:55:00,61.67,61.67,61.57,61.59,593600.0,46.5289,46.5289,46.4535,46.4686,593600.0
2015-02-27 09:30:00,61.13,61.74,61.13,61.73,670100.0,46.1215,46.5817,46.1215,46.5742,670100.0
2015-02-27 09:35:00,61.74,61.91,61.65,61.9,355000.0,46.5817,46.71,46.5138,46.7024,355000.0
2015-02-27 09:40:00,61.9,61.92,61.57,61.7,270300.0,46.7024,46.7175,46.4535,46.5515,270300.0
2015-02-27 09:45:00,61.7,61.71,61.41,61.62,360900.0,46.5515,46.5591,46.3327,46.4912,360900.0
2015-02-27 09:50:00,61.61,61.61,61.49,61.55,201200.0,46.4836,46.4836,46.3931,46.4384,201200.0
2015-02-27 09:55:00,61.56,61.64,61.55,61.57,182800.0,46.4459,46.5063,46.4384,46.4535,182800.0
2015-02-27 10:00:00,61.56,61.76,61.56,61.68,130000.0,46.4459,46.5968,46.4459,46.5365,130000.0
2015-02-27 10:05:00,61.67,61.68,61.59,61.62,136900.0,46.5289,46.5365,46.4686,46.4912,136900.0
2015-02-27 10:10:00,61.63,61.66,61.52,61.52,181100.0,46.4987,46.5214,46.4157,46.4157,181100.0
2015-02-27 10:15:00,61.52,61.6,61.5,61.58,104200.0,46.4157,46.4761,46.4007,46.461,104200.0
2015-02-27 10:20:00,61.58,61.65,61.55,61.65,134700.0,46.461,46.5138,46.4384,46.5138,134700.0
2015-02-27 10:25:00,61.65,61.73,61.64,61.73,147400.0,46.5138,46.5742,46.5063,46.5742,147400.0
2015-02-27 10:30:00,61.74,61.78,61.72,61.72,135500.0,46.5817,46.6119,46.5666,46.5666,135500.0
2015-02-27 10:35:00,61.72,61.74,61.59,61.6,140600.0,46.5666,46.5817,46.4686,46.4761,140600.0
2015-02-27 10:40:00,61.6,61.69,61.59,61.69,135500.0,46.4761,46.544,46.4686,46.544,135500.0
2015-02-27 10:45:00,61.69,61.7,61.64,61.69,90400.0,46.544,46.5515,46.5063,46.544,90400.0
2015-02-27 10:50:00,61.69,61.72,61.65,61.66,101600.0,46.544,46.5666,46.5138,46.5214,101600.0
2015-02-27 10:55:00,61.66,61.72,61.65,61.71,104100.0,46.5214,46.5666,46.5138,46.5591,104100.0
2015-02-27 11:00:00,61.72,61.74,61.68,61.7,163700.0,46.5666,46.5817,46.5365,46.5515,163700.0
2015-02-27 11:05:00,61.71,61.72,61.63,61.65,79300.0,46.5591,46.5666,46.4987,46.5138,79300.0
2015-02-27 11:10:00,61.64,61.66,61.61,61.62,196100.0,46.5063,46.5214,46.4836,46.4912,196100.0
2015-02-27 11:15:00,61.63,61.67,61.62,61.65,86000.0,46.4987,46.5289,46.4912,46.5138,86000.0
2015-02-27 11:20:00,61.65,61.66,61.58,61.6,76000.0,46.5138,46.5214,46.461,46.4761,76000.0
2015-02-27 11:25:00,61.6,61.61,61.47,61.48,136300.0,46.4761,46.4836,46.378,46.3856,136300.0
2015-02-27 11:30:00,61.48,61.51,61.46,61.49,128700.0,46.3856,46.4082,46.3705,46.3931,128700.0
2015-02-27 11:35:00,61.49,61.51,61.45,61.46,82800.0,46.3931,46.4082,46.3629,46.3705,82800.0
2015-02-27 11:40:00,61.46,61.51,61.46,61.5,100000.0,46.3705,46.4082,46.3705,46.4007,100000.0
2015-02-27 11:45:00,61.49,61.5,61.37,61.4,147200.0,46.3931,46.4007,46.3026,46.3252,147200.0
2015-02-27 11:50:00,61.39,61.41,61.35,61.36,84000.0,46.3177,46.3327,46.2875,46.295,84000.0
2015-02-27 11:55:00,61.36,61.4,61.35,61.4,113000.0,46.295,46.3252,46.2875,46.3252,113000.0
2015-02-27 12:00:00,61.4,61.47,61.38,61.43,77000.0,46.3252,46.378,46.3101,46.3478,77000.0
2015-02-27 12:05:00,61.43,61.47,61.42,61.44,52400.0,46.3478,46.378,46.3403,46.3554,52400.0
2015-02-27 12:10:00,61.44,61.44,61.41,61.44,45800.0,46.3554,46.3554,46.3327,46.3554,45800.0
2015-02-27 12:15:00,61.44,61.45,61.41,61.42,56200.0,46.3554,46.3629,46.3327,46.3403,56200.0
2015-02-27 12:20:00,61.42,61.5,61.41,61.49,74700.0,46.3403,46.4007,46.3327,46.3931,74700.0
2015-02-27 12:25:00,61.48,61.5,61.44,61.47,119200.0,46.3856,46.4007,46.3554,46.378,119200.0
2015-02-27 12:30:00,61.47,61.5,61.45,61.47,42300.0,46.378,46.4007,46.3629,46.378,42300.0
2015-02-27 12:35:00,61.48,61.48,61.45,61.46,26000.0,46.3856,46.3856,46.3629,46.3705,26000.0
2015-02-27 12:40:00,61.45,61.49,61.42,61.48,84400.0,46.3629,46.3931,46.3403,46.3856,84400.0
2015-02-27 12:45:00,61.48,61.49,61.46,61.48,49200.0,46.3856,46.3931,46.3705,46.3856,49200.0
2015-02-27 12:50:00,61.48,61.5,61.43,61.46,69600.0,46.3856,46.4007,46.3478,46.3705,69600.0
2015-02-27 12:55:00,61.45,61.46,61.43,61.45,56600.0,46.3629,46.3705,46.3478,46.3629,56600.0
2015-02-27 13:00:00,61.45,61.48,61.44,61.46,88900.0,46.3629,46.3856,46.3554,46.3705,88900.0
2015-02-27 13:05:00,61.47,61.5,61.46,61.5,155200.0,46.378,46.4007,46.3705,46.4007,155200.0
2015-02-27 13:10:00,61.49,61.5,61.48,61.49,145700.0,46.3931,46.4007,46.3856,46.3931,145700.0
2015-02-27 13:15:00,61.49,61.5,61.46,61.47,75700.0,46.3931,46.4007,46.3705,46.378,75700.0
2015-02-27 13:20:00,61.46,61.5,61.46,61.48,80900.0,46.3705,46.4007,46.3705,46.3856,80900.0
2015-02-27 13:25:00,61.48,61.49,61.37,61.43,71600.0,46.3856,46.3931,46.3026,46.3478,71600.0
2015-02-27 13:30:00,61.43,61.46,61.4,61.44,52200.0,46.3478,46.3705,46.3252,46.3554,52200.0
2015-02-27 13:35:00,61.44,61.45,61.4,61.43,107500.0,46.3554,46.3629,46.3252,46.3478,107500.0
2015-02-27 13:40:00,61.42,61.43,61.38,61.41,84300.0,46.3403,46.3478,46.3101,46.3327,84300.0
2015-02-27 13:45:00,61.4,61.44,61.38,61.42,68400.0,46.3252,46.3554,46.3101,46.3403,68400.0
2015-02-27 13:50:00,61.42,61.47,61.41,61.47,99600.0,46.3403,46.378,46.3327,46.378,99600.0
2015-02-27 13:55:00,61.46,61.5,61.46,61.46,53200.0,46.3705,46.4007,46.3705,46.3705,53200.0
2015-02-27 14:00:00,61.46,61.51,61.46,61.51,126700.0,46.3705,46.4082,46.3705,46.4082,126700.0
2015-02-27 14:05:00,61.5,61.52,61.46,61.47,166100.0,46.4007,46.4157,46.3705,46.378,166100.0
2015-02-27 14:10:00,61.46,61.51,61.44,61.49,131900.0,46.3705,46.4082,46.3554,46.3931,131900.0
2015-02-27 14:15:00,61.5,61.51,61.45,61.45,55200.0,46.4007,46.4082,46.3629,46.3629,55200.0
2015-02-27 14:20:00,61.45,61.5,61.44,61.49,96600.0,46.3629,46.4007,46.3554,46.3931,96600.0
2015-02-27 14:25:00,61.49,61.53,61.47,61.53,138800.0,46.3931,46.4233,46.378,46.4233,138800.0
2015-02-27 14:30:00,61.53,61.53,61.44,61.45,121400.0,46.4233,46.4233,46.3554,46.3629,121400.0
2015-02-27 14:35:00,61.44,61.46,61.34,61.35,88500.0,46.3554,46.3705,46.2799,46.2875,88500.0
2015-02-27 14:40:00,61.34,61.38,61.27,61.29,122700.0,46.2799,46.3101,46.2271,46.2422,122700.0
2015-02-27 14:45:00,61.28,61.32,61.25,61.32,88800.0,46.2347,46.2648,46.212,46.2648,88800.0
2015-02-27 14:50:00,61.32,61.38,61.31,61.37,199700.0,46.2648,46.3101,46.2573,46.3026,199700.0
2015-02-27 14:55:00,61.37,61.39,61.34,61.38,135700.0,46.3026,46.3177,46.2799,46.3101,135700.0
2015-02-27 15:00:00,61.37,61.39,61.32,61.37,257200.0,46.3026,46.3177,46.2648,46.3026,257200.0
2015-02-27 15:05:00,61.37,61.4,61.34,61.35,70100.0,46.3026,46.3252,46.2799,46.2875,70100.0
2015-02-27 15:10:00,61.34,61.44,61.32,61.39,197800.0,46.2799,46.3554,46.2648,46.3177,197800.0
2015-02-27 15:15:00,61.38,61.48,61.36,61.45,235600.0,46.3101,46.3856,46.295,46.3629,235600.0
2015-02-27 15:20:00,61.45,61.47,61.41,61.46,145500.0,46.3629,46.378,46.3327,46.3705,145500.0
2015-02-27 15:25:00,61.46,61.5,61.45,61.46,156600.0,46.3705,46.4007,46.3629,46.3705,156600.0
2015-02-27 15:30:00,61.46,61.48,61.39,61.4,168700.0,46.3705,46.3856,46.3177,46.3252,168700.0
2015-02-27 15:35:00,61.4,61.42,61.36,61.39,146800.0,46.3252,46.3403,46.295,46.3177,146800.0
2015-02-27 15:40:00,61.39,61.4,61.3,61.32,231000.0,46.3177,46.3252,46.2498,46.2648,231000.0
2015-02-27 15:45:00,61.32,61.43,61.32,61.4,156500.0,46.2648,46.3478,46.2648,46.3252,156500.0
2015-02-27 15:50:00,61.41,61.42,61.39,61.39,288300.0,46.3327,46.3403,46.3177,46.3177,288300.0
2015-02-27 15:55:00,61.4,61.41,61.27,61.3,885800.0,46.3252,46.3327,46.2271,46.2498,885800.0
2015-03-02 09:30:00,61.24,61.42,61.03,61.37,444900.0,46.2045,46.3403,46.046,46.3026,444900.0
2015-03-02 09:35:00,61.39,61.57,61.36,61.38,214300.0,46.3177,46.4535,46.295,46.3101,214300.0
2015-03-02 09:40:00,61.38,61.47,61.36,61.43,204100.0,46.3101,46.378,46.295,46.3478,204100.0
2015-03-02 09:45:00,61.41,61.6,61.41,61.5,196500.0,46.3327,46.4761,46.3327,46.4007,196500.0
2015-03-02 09:50:00,61.51,61.56,61.43,61.5,216200.0,46.4082,46.4459,46.3478,46.4007,216200.0
2015-03-02 09:55:00,61.49,61.51,61.43,61.51,252300.0,46.3931,46.4082,46.3478,46.4082,252300.0
2015-03-02 10:00:00,61.51,61.53,61.38,61.38,200100.0,46.4082,46.4233,46.3101,46.3101,200100.0
2015-03-02 10:05:00,61.39,61.47,61.38,61.42,172700.0,46.3177,46.378,46.3101,46.3403,172700.0
2015-03-02 10:10:00,61.42,61.58,61.41,61.56,276900.0,46.3403,46.461,46.3327,46.4459,276900.0
2015-03-02 10:15:00,61.55,61.6,61.46,61.5,201900.0,46.4384,46.4761,46.3705,46.4007,201900.0
2015-03-02 10:20:00,61.5,61.73,61.5,61.71,185500.0,46.4007,46.5742,46.4007,46.5591,185500.0
2015-03-02 10:25:00,61.71,61.74,61.65,61.73,159300.0,46.5591,46.5817,46.5138,46.5742,159300.0
2015-03-02 10:30:00,61.74,61.78,61.71,61.74,233500.0,46.5817,46.6119,46.5591,46.5817,233500.0
2015-03-02 10:35:00,61.74,61.83,61.73,61.79,218500.0,46.5817,46.6496,46.5742,46.6195,218500.0
2015-03-02 10:40:00,61.78,61.8,61.71,61.74,143000.0,46.6119,46.627,46.5591,46.5817,143000.0
2015-03-02 10:45:00,61.74,61.81,61.7,61.72,207100.0,46.5817,46.6345,46.5515,46.5666,207100.0
2015-03-02 10:50:00,61.72,61.75,61.66,61.69,142700.0,46.5666,46.5893,46.5214,46.544,142700.0
2015-03-02 10:55:00,61.69,61.75,61.66,61.73,280200.0,46.544,46.5893,46.5214,46.5742,280200.0
2015-03-02 11:00:00,61.73,61.75,61.55,61.55,203200.0,46.5742,46.5893,46.4384,46.4384,203200.0
2015-03-02 11:05:00,61.55,61.63,61.47,61.62,199300.0,46.4384,46.4987,46.378,46.4912,199300.0
2015-03-02 11:10:00,61.62,61.73,61.61,61.65,182800.0,46.4912,46.5742,46.4836,46.5138,182800.0
2015-03-02 11:15:00,61.65,61.69,61.58,61.59,64500.0,46.5138,46.544,46.461,46.4686,64500.0
2015-03-02 11:20:00,61.59,61.64,61.57,61.59,100400.0,46.4686,46.5063,46.4535,46.4686,100400.0
2015-03-02 11:25:00,61.58,61.64,61.56,61.59,84200.0,46.461,46.5063,46.4459,46.4686,84200.0
2015-03-02 11:30:00,61.6,61.76,61.59,61.75,173400.0,46.4761,46.5968,46.4686,46.5893,173400.0
2015-03-02 11:35:00,61.75,61.79,61.69,61.73,172800.0,46.5893,46.6195,46.544,46.5742,172800.0
2015-03-02 11:40:00,61.73,61.75,61.7,61.71,106600.0,46.5742,46.5893,46.5515,46.5591,106600.0
2015-03-02 11:45:00,61.72,61.73,61.67,61.68,75100.0,46.5666,46.5742,46.5289,46.5365,75100.0
2015-03-02 11:50:00,61.68,61.7,61.64,61.65,59900.0,46.5365,46.5515,46.5063,46.5138,59900.0
2015-03-02 11:55:00,61.65,61.67,61.57,61.58,105900.0,46.5138,46.5289,46.4535,46.461,105900.0
2015-03-02 12:00:00,61.59,61.63,61.58,61.6,74400.0,46.4686,46.4987,46.461,46.4761,74400.0
2015-03-02 12:05:00,61.6,61.64,61.58,61.6,37300.0,46.4761,46.5063,46.461,46.4761,37300.0
2015-03-02 12:10:00,61.59,61.6,61.52,61.56,205600.0,46.4686,46.4761,46.4157,46.4459,205600.0
2015-03-02 12:15:00,61.55,61.57,61.52,61.53,85300.0,46.4384,46.4535,46.4157,46.4233,85300.0
2015-03-02 12:20:00,61.54,61.55,61.48,61.52,152400.0,46.4308,46.4384,46.3856,46.4157,152400.0
2015-03-02 12:25:00,61.52,61.53,61.49,61.52,82200.0,46.4157,46.4233,46.3931,46.4157,82200.0
2015-03-02 12:30:00,61.51,61.6,61.5,61.6,51500.0,46.4082,46.4761,46.4007,46.4761,51500.0
2015-03-02 12:35:00,61.6,61.61,61.52,61.53,66200.0,46.4761,46.4836,46.4157,46.4233,66200.0
2015-03-02 12:40:00,61.54,61.56,61.5,61.52,107000.0,46.4308,46.4459,46.4007,46.4157,107000.0
2015-03-02 12:45:00,61.52,61.57,61.51,61.53,62200.0,46.4157,46.4535,46.4082,46.4233,62200.0
2015-03-02 12:50:00,61.52,61.58,61.51,61.54,70800.0,46.4157,46.461,46.4082,46.4308,70800.0
2015-03-02 12:55:00,61.54,61.56,61.48,61.48,86100.0,46.4308,46.4459,46.3856,46.3856,86100.0
2015-03-02 13:00:00,61.48,61.5,61.44,61.48,36000.0,46.3856,46.4007,46.3554,46.3856,36000.0
2015-03-02 13:05:00,61.48,61.49,61.41,61.42,53700.0,46.3856,46.3931,46.3327,46.3403,53700.0
2015-03-02 13:10:00,61.43,61.47,61.42,61.46,125700.0,46.3478,46.378,46.3403,46.3705,125700.0
2015-03-02 13:15:00,61.46,61.48,61.45,61.47,82000.0,46.3705,46.3856,46.3629,46.378,82000.0
2015-03-02 13:20:00,61.47,61.51,61.47,61.5,104300.0,46.378,46.4082,46.378,46.4007,104300.0
2015-03-02 13:25:00,61.5,61.54,61.48,61.54,138500.0,46.4007,46.4308,46.3856,46.4308,138500.0
2015-03-02 13:30:00,61.54,61.55,61.5,61.52,76900.0,46.4308,46.4384,46.4007,46.4157,76900.0
2015-03-02 13:35:00,61.52,61.56,61.49,61.55,63500.0,46.4157,46.4459,46.3931,46.4384,63500.0
2015-03-02 13:40:00,61.55,61.58,61.54,61.55,73700.0,46.4384,46.461,46.4308,46.4384,73700.0
2015-03-02 13:45:00,61.54,61.57,61.51,61.57,72400.0,46.4308,46.4535,46.4082,46.4535,72400.0
2015-03-02 13:50:00,61.57,61.57,61.52,61.53,100600.0,46.4535,46.4535,46.4157,46.4233,100600.0
2015-03-02 13:55:00,61.53,61.53,61.49,61.52,66400.0,46.4233,46.4233,46.3931,46.4157,66400.0
2015-03-02 14:00:00,61.52,61.52,61.49,61.51,58500.0,46.4157,46.4157,46.3931,46.4082,58500.0
2015-03-02 14:05:00,61.51,61.51,61.44,61.44,192100.0,46.4082,46.4082,46.3554,46.3554,192100.0
2015-03-02 14:10:00,61.44,61.47,61.42,61.46,129300.0,46.3554,46.378,46.3403,46.3705,129300.0
2015-03-02 14:15:00,61.46,61.48,61.44,61.48,129300.0,46.3705,46.3856,46.3554,46.3856,129300.0
2015-03-02 14:20:00,61.47,61.51,61.45,61.48,227600.0,46.378,46.4082,46.3629,46.3856,227600.0
2015-03-02 14:25:00,61.49,61.5,61.46,61.46,93000.0,46.3931,46.4007,46.3705,46.3705,93000.0
2015-03-02 14:30:00,61.46,61.49,61.46,61.48,41900.0,46.3705,46.3931,46.3705,46.3856,41900.0
2015-03-02 14:35:00,61.49,61.49,61.47,61.49,56700.0,46.3931,46.3931,46.378,46.3931,56700.0
2015-03-02 14:40:00,61.49,61.51,61.48,61.48,53200.0,46.3931,46.4082,46.3856,46.3856,53200.0
2015-03-02 14:45:00,61.49,61.51,61.48,61.48,105100.0,46.3931,46.4082,46.3856,46.3856,105100.0
2015-03-02 14:50:00,61.48,61.51,61.48,61.5,43700.0,46.3856,46.4082,46.3856,46.4007,43700.0
2015-03-02 14:55:00,61.5,61.53,61.49,61.52,41900.0,46.4007,46.4233,46.3931,46.4157,41900.0
2015-03-02 15:00:00,61.52,61.53,61.49,61.51,81200.0,46.4157,46.4233,46.3931,46.4082,81200.0
2015-03-02 15:05:00,61.51,61.59,61.5,61.58,107300.0,46.4082,46.4686,46.4007,46.461,107300.0
2015-03-02 15:10:00,61.58,61.62,61.57,61.62,105300.0,46.461,46.4912,46.4535,46.4912,105300.0
2015-03-02 15:15:00,61.62,61.68,61.61,61.67,164100.0,46.4912,46.5365,46.4836,46.5289,164100.0
2015-03-02 15:20:00,61.68,61.7,61.66,61.67,115800.0,46.5365,46.5515,46.5214,46.5289,115800.0
2015-03-02 15:25:00,61.67,61.69,61.65,61.66,78800.0,46.5289,46.544,46.5138,46.5214,78800.0
2015-03-02 15:30:00,61.65,61.69,61.64,61.68,102900.0,46.5138,46.544,46.5063,46.5365,102900.0
2015-03-02 15:35:00,61.68,61.7,61.67,61.68,136700.0,46.5365,46.5515,46.5289,46.5365,136700.0
2015-03-02 15:40:00,61.69,61.73,61.66,61.73,155900.0,46.544,46.5742,46.5214,46.5742,155900.0
2015-03-02 15:45:00,61.73,61.74,61.69,61.71,186600.0,46.5742,46.5817,46.544,46.5591,186600.0
2015-03-02 15:50:00,61.71,61.73,61.7,61.72,266500.0,46.5591,46.5742,46.5515,46.5666,266500.0
2015-03-02 15:55:00,61.72,61.79,61.72,61.77,696800.0,46.5666,46.6195,46.5666,46.6044,696800.0
2015-03-03 09:30:00,61.57,61.77,61.5,61.72,560900.0,46.4535,46.6044,46.4007,46.5666,560900.0
2015-03-03 09:35:00,61.72,61.8,61.67,61.79,358000.0,46.5666,46.627,46.5289,46.6195,358000.0
2015-03-03 09:40:00,61.78,61.81,61.6,61.78,418500.0,46.6119,46.6345,46.4761,46.6119,418500.0
2015-03-03 09:45:00,61.78,61.85,61.7,61.7,178600.0,46.6119,46.6647,46.5515,46.5515,178600.0
2015-03-03 09:50:00,61.7,61.76,61.63,61.69,279300.0,46.5515,46.5968,46.4987,46.544,279300.0
2015-03-03 09:55:00,61.69,61.76,61.67,61.69,197400.0,46.544,46.5968,46.5289,46.544,197400.0
2015-03-03 10:00:00,61.69,61.83,61.67,61.8,177900.0,46.544,46.6496,46.5289,46.627,177900.0
2015-03-03 10:05:00,61.8,61.81,61.71,61.78,183600.0,46.627,46.6345,46.5591,46.6119,183600.0
2015-03-03 10:10:00,61.78,61.82,61.71,61.74,188100.0,46.6119,46.6421,46.5591,46.5817,188100.0
2015-03-03 10:15:00,61.75,61.86,61.74,61.84,211800.0,46.5893,46.6723,46.5817,46.6572,211800.0
2015-03-03 10:20:00,61.84,61.88,61.76,61.83,193700.0,46.6572,46.6874,46.5968,46.6496,193700.0
2015-03-03 10:25:00,61.83,61.83,61.75,61.77,165700.0,46.6496,46.6496,46.5893,46.6044,165700.0
2015-03-03 10:30:00,61.77,61.87,61.75,61.83,178500.0,46.6044,46.6798,46.5893,46.6496,178500.0
2015-03-03 10:35:00,61.83,61.87,61.77,61.8,134800.0,46.6496,46.6798,46.6044,46.627,134800.0
2015-03-03 10:40:00,61.8,61.86,61.79,61.83,111400.0,46.627,46.6723,46.6195,46.6496,111400.0
2015-03-03 10:45:00,61.84,61.88,61.82,61.83,137700.0,46.6572,46.6874,46.6421,46.6496,137700.0
2015-03-03 10:50:00,61.82,61.87,61.81,61.86,91000.0,46.6421,46.6798,46.6345,46.6723,91000.0
2015-03-03 10:55:00,61.85,61.87,61.77,61.8,173600.0,46.6647,46.6798,46.6044,46.627,173600.0
2015-03-03 11:00:00,61.8,61.82,61.75,61.79,114300.0,46.627,46.6421,46.5893,46.6195,114300.0
2015-03-03 11:05:00,61.79,61.84,61.74,61.8,127700.0,46.6195,46.6572,46.5817,46.627,127700.0
2015-03-03 11:10:00,61.8,61.83,61.76,61.76,144700.0,46.627,46.6496,46.5968,46.5968,144700.0
2015-03-03 11:15:00,61.77,61.86,61.76,61.82,193600.0,46.6044,46.6723,46.5968,46.6421,193600.0
2015-03-03 11:20:00,61.82,61.86,61.81,61.84,103300.0,46.6421,46.6723,46.6345,46.6572,103300.0
2015-03-03 11:25:00,61.84,61.88,61.78,61.83,144500.0,46.6572,46.6874,46.6119,46.6496,144500.0
2015-03-03 11:30:00,61.83,61.84,61.65,61.68,145300.0,46.6496,46.6572,46.5138,46.5365,145300.0
2015-03-03 11:35:00,61.68,61.77,61.68,61.75,142400.0,46.5365,46.6044,46.5365,46.5893,142400.0
2015-03-03 11:40:00,61.75,61.76,61.58,61.61,187500.0,46.5893,46.5968,46.461,46.4836,187500.0
2015-03-03 11:45:00,61.61,61.66,61.59,61.65,193600.0,46.4836,46.5214,46.4686,46.5138,193600.0
2015-03-03 11:50:00,61.65,61.74,61.64,61.73,190000.0,46.5138,46.5817,46.5063,46.5742,190000.0
2015-03-03 11:55:00,61.73,61.74,61.68,61.71,119500.0,46.5742,46.5817,46.5365,46.5591,119500.0
2015-03-03 12:00:00,61.71,61.72,61.67,61.69,125100.0,46.5591,46.5666,46.5289,46.544,125100.0
2015-03-03 12:05:00,61.69,61.71,61.63,61.64,68300.0,46.544,46.5591,46.4987,46.5063,68300.0
2015-03-03 12:10:00,61.63,61.7,61.63,61.67,79600.0,46.4987,46.5515,46.4987,46.5289,79600.0
2015-03-03 12:15:00,61.66,61.74,61.66,61.67,145600.0,46.5214,46.5817,46.5214,46.5289,145600.0
2015-03-03 12:20:00,61.68,61.69,61.62,61.63,68900.0,46.5365,46.544,46.4912,46.4987,68900.0
2015-03-03 12:25:00,61.62,61.66,61.54,61.65,146700.0,46.4912,46.5214,46.4308,46.5138,146700.0
2015-03-03 12:30:00,61.65,61.68,61.6,61.67,214900.0,46.5138,46.5365,46.4761,46.5289,214900.0
2015-03-03 12:35:00,61.67,61.73,61.66,61.72,90900.0,46.5289,46.5742,46.5214,46.5666,90900.0
2015-03-03 12:40:00,61.7,61.74,61.67,61.72,90100.0,46.5515,46.5817,46.5289,46.5666,90100.0
2015-03-03 12:45:00,61.71,61.74,61.68,61.74,59600.0,46.5591,46.5817,46.5365,46.5817,59600.0
2015-03-03 12:50:00,61.74,61.78,61.73,61.73,62200.0,46.5817,46.6119,46.5742,46.5742,62200.0
2015-03-03 12:55:00,61.74,61.79,61.73,61.76,127500.0,46.5817,46.6195,46.5742,46.5968,127500.0
2015-03-03 13:00:00,61.75,61.8,61.75,61.77,108800.0,46.5893,46.627,46.5893,46.6044,108800.0
2015-03-03 13:05:00,61.76,61.82,61.76,61.8,58000.0,46.5968,46.6421,46.5968,46.627,58000.0
2015-03-03 13:10:00,61.79,61.8,61.74,61.78,65500.0,46.6195,46.627,46.5817,46.6119,65500.0
2015-03-03 13:15:00,61.78,61.8,61.76,61.79,71000.0,46.6119,46.627,46.5968,46.6195,71000.0
2015-03-03 13:20:00,61.79,61.82,61.77,61.77,52600.0,46.6195,46.6421,46.6044,46.6044,52600.0
2015-03-03 13:25:00,61.77,61.82,61.77,61.81,78800.0,46.6044,46.6421,46.6044,46.6345,78800.0
2015-03-03 13:30:00,61.82,61.85,61.79,61.8,133700.0,46.6421,46.6647,46.6195,46.627,133700.0
2015-03-03 13:35:00,61.8,61.8,61.73,61.76,73300.0,46.627,46.627,46.5742,46.5968,73300.0
2015-03-03 13:40:00,61.76,61.78,61.74,61.75,75500.0,46.5968,46.6119,46.5817,46.5893,75500.0
2015-03-03 13:45:00,61.76,61.83,61.75,61.8,98800.0,46.5968,46.6496,46.5893,46.627,98800.0
2015-03-03 13:50:00,61.8,61.83,61.78,61.83,84500.0,46.627,46.6496,46.6119,46.6496,84500.0
2015-03-03 13:55:00,61.83,61.84,61.77,61.79,105300.0,46.6496,46.6572,46.6044,46.6195,105300.0
2015-03-03 14:00:00,61.79,61.85,61.78,61.84,77200.0,46.6195,46.6647,46.6119,46.6572,77200.0
2015-03-03 14:05:00,61.83,61.91,61.82,61.89,125500.0,46.6496,46.71,46.6421,46.6949,125500.0
2015-03-03 14:10:00,61.9,61.91,61.85,61.89,105400.0,46.7024,46.71,46.6647,46.6949,105400.0
2015-03-03 14:15:00,61.89,61.92,61.87,61.9,79300.0,46.6949,46.7175,46.6798,46.7024,79300.0
2015-03-03 14:20:00,61.9,61.92,61.87,61.9,78600.0,46.7024,46.7175,46.6798,46.7024,78600.0
2015-03-03 14:25:00,61.9,61.96,61.89,61.95,104700.0,46.7024,46.7477,46.6949,46.7402,104700.0
2015-03-03 14:30:00,61.96,61.96,61.89,61.89,99900.0,46.7477,46.7477,46.6949,46.6949,99900.0
2015-03-03 14:35:00,61.89,61.9,61.87,61.9,68000.0,46.6949,46.7024,46.6798,46.7024,68000.0
2015-03-03 14:40:00,61.9,61.91,61.81,61.83,106400.0,46.7024,46.71,46.6345,46.6496,106400.0
2015-03-03 14:45:00,61.83,61.83,61.75,61.79,132600.0,46.6496,46.6496,46.5893,46.6195,132600.0
2015-03-03 14:50:00,61.79,61.83,61.77,61.8,52400.0,46.6195,46.6496,46.6044,46.627,52400.0
2015-03-03 14:55:00,61.8,61.86,61.79,61.83,78800.0,46.627,46.6723,46.6195,46.6496,78800.0
2015-03-03 15:00:00,61.84,61.88,61.81,61.86,149700.0,46.6572,46.6874,46.6345,46.6723,149700.0
2015-03-03 15:05:00,61.86,61.9,61.85,61.85,94400.0,46.6723,46.7024,46.6647,46.6647,94400.0
2015-03-03 15:10:00,61.86,61.86,61.83,61.83,106700.0,46.6723,46.6723,46.6496,46.6496,106700.0
2015-03-03 15:15:00,61.83,61.85,61.79,61.82,98900.0,46.6496,46.6647,46.6195,46.6421,98900.0
2015-03-03 15:20:00,61.82,61.92,61.82,61.91,242000.0,46.6421,46.7175,46.6421,46.71,242000.0
2015-03-03 15:25:00,61.91,61.96,61.9,61.95,137200.0,46.71,46.7477,46.7024,46.7402,137200.0
2015-03-03 15:30:00,61.96,61.98,61.94,61.95,208600.0,46.7477,46.7628,46.7326,46.7402,208600.0
2015-03-03 15:35:00,61.95,61.96,61.87,61.88,150100.0,46.7402,46.7477,46.6798,46.6874,150100.0
2015-03-03 15:40:00,61.88,61.91,61.82,61.88,279300.0,46.6874,46.71,46.6421,46.6874,279300.0
2015-03-03 15:45:00,61.87,61.92,61.83,61.92,375100.0,46.6798,46.7175,46.6496,46.7175,375100.0
2015-03-03 15:50:00,61.92,61.94,61.9,61.94,245100.0,46.7175,46.7326,46.7024,46.7326,245100.0
2015-03-03 15:55:00,61.93,61.99,61.93,61.97,528500.0,46.7251,46.7703,46.7251,46.7553,528500.0
2015-03-04 09:30:00,61.64,61.65,61.39,61.4,566400.0,46.5063,46.5138,46.3177,46.3252,566400.0
2015-03-04 09:35:00,61.4,61.57,61.35,61.46,270200.0,46.3252,46.4535,46.2875,46.3705,270200.0
2015-03-04 09:40:00,61.45,61.57,61.41,61.42,330700.0,46.3629,46.4535,46.3327,46.3403,330700.0
2015-03-04 09:45:00,61.43,61.6,61.42,61.59,290800.0,46.3478,46.4761,46.3403,46.4686,290800.0
2015-03-04 09:50:00,61.58,61.61,61.52,61.58,196200.0,46.461,46.4836,46.4157,46.461,196200.0
2015-03-04 09:55:00,61.58,61.68,61.56,61.66,207400.0,46.461,46.5365,46.4459,46.5214,207400.0
2015-03-04 10:00:00,61.64,61.69,61.56,61.58,236100.0,46.5063,46.544,46.4459,46.461,236100.0
2015-03-04 10:05:00,61.58,61.68,61.57,61.59,139500.0,46.461,46.5365,46.4535,46.4686,139500.0
2015-03-04 10:10:00,61.58,61.58,61.48,61.53,245500.0,46.461,46.461,46.3856,46.4233,245500.0
2015-03-04 10:15:00,61.52,61.55,61.48,61.51,157000.0,46.4157,46.4384,46.3856,46.4082,157000.0
2015-03-04 10:20:00,61.51,61.52,61.44,61.44,291700.0,46.4082,46.4157,46.3554,46.3554,291700.0
2015-03-04 10:25:00,61.44,61.5,61.43,61.48,215800.0,46.3554,46.4007,46.3478,46.3856,215800.0
2015-03-04 10:30:00,61.47,61.51,61.42,61.49,173200.0,46.378,46.4082,46.3403,46.3931,173200.0
2015-03-04 10:35:00,61.5,61.52,61.43,61.49,135900.0,46.4007,46.4157,46.3478,46.3931,135900.0
2015-03-04 10:40:00,61.48,61.57,61.44,61.51,127000.0,46.3856,46.4535,46.3554,46.4082,127000.0
2015-03-04 10:45:00,61.52,61.53,61.39,61.42,174800.0,46.4157,46.4233,46.3177,46.3403,174800.0
2015-03-04 10:50:00,61.43,61.44,61.39,61.41,131600.0,46.3478,46.3554,46.3177,46.3327,131600.0
2015-03-04 10:55:00,61.41,61.47,61.4,61.45,108200.0,46.3327,46.378,46.3252,46.3629,108200.0
2015-03-04 11:00:00,61.45,61.47,61.39,61.45,122800.0,46.3629,46.378,46.3177,46.3629,122800.0
2015-03-04 11:05:00,61.46,61.57,61.44,61.57,129300.0,46.3705,46.4535,46.3554,46.4535,129300.0
2015-03-04 11:10:00,61.57,61.58,61.52,61.58,127900.0,46.4535,46.461,46.4157,46.461,127900.0
2015-03-04 11:15:00,61.58,61.61,61.56,61.59,143400.0,46.461,46.4836,46.4459,46.4686,143400.0
2015-03-04 11:20:00,61.6,61.63,61.56,61.63,94900.0,46.4761,46.4987,46.4459,46.4987,94900.0
2015-03-04 11:25:00,61.63,61.68,61.59,61.63,160200.0,46.4987,46.5365,46.4686,46.4987,160200.0
2015-03-04 11:30:00,61.63,61.79,61.62,61.79,169200.0,46.4987,46.6195,46.4912,46.6195,169200.0
2015-03-04 11:35:00,61.79,61.79,61.7,61.72,122100.0,46.6195,46.6195,46.5515,46.5666,122100.0
2015-03-04 11:40:00,61.72,61.84,61.71,61.83,141800.0,46.5666,46.6572,46.5591,46.6496,141800.0
2015-03-04 11:45:00,61.82,61.84,61.77,61.78,72600.0,46.6421,46.6572,46.6044,46.6119,72600.0
2015-03-04 11:50:00,61.78,61.78,61.73,61.76,130300.0,46.6119,46.6119,46.5742,46.5968,130300.0
2015-03-04 11:55:00,61.77,61.78,61.73,61.75,95000.0,46.6044,46.6119,46.5742,46.5893,95000.0
2015-03-04 12:00:00,61.74,61.75,61.69,61.7,96300.0,46.5817,46.5893,46.544,46.5515,96300.0
2015-03-04 12:05:00,61.7,61.81,61.67,61.78,131200.0,46.5515,46.6345,46.5289,46.6119,131200.0
2015-03-04 12:10:00,61.79,61.88,61.77,61.84,127400.0,46.6195,46.6874,46.6044,46.6572,127400.0
2015-03-04 12:15:00,61.84,61.87,61.8,61.82,131300.0,46.6572,46.6798,46.627,46.6421,131300.0
2015-03-04 12:20:00,61.83,61.85,61.8,61.84,47700.0,46.6496,46.6647,46.627,46.6572,47700.0
2015-03-04 12:25:00,61.84,61.85,61.81,61.83,58400.0,46.6572,46.6647,46.6345,46.6496,58400.0
2015-03-04 12:30:00,61.83,61.89,61.8,61.81,91800.0,46.6496,46.6949,46.627,46.6345,91800.0
2015-03-04 12:35:00,61.81,61.89,61.8,61.88,120100.0,46.6345,46.6949,46.627,46.6874,120100.0
2015-03-04 12:40:00,61.88,61.94,61.87,61.91,102200.0,46.6874,46.7326,46.6798,46.71,102200.0
2015-03-04 12:45:00,61.9,61.94,61.88,61.91,81600.0,46.7024,46.7326,46.6874,46.71,81600.0
2015-03-04 12:50:00,61.92,61.92,61.87,61.89,62200.0,46.7175,46.7175,46.6798,46.6949,62200.0
2015-03-04 12:55:00,61.89,61.89,61.82,61.85,87400.0,46.6949,46.6949,46.6421,46.6647,87400.0
2015-03-04 13:00:00,61.85,61.85,61.77,61.8,101800.0,46.6647,46.6647,46.6044,46.627,101800.0
2015-03-04 13:05:00,61.81,61.82,61.77,61.78,58100.0,46.6345,46.6421,46.6044,46.6119,58100.0
2015-03-04 13:10:00,61.78,61.84,61.76,61.83,72300.0,46.6119,46.6572,46.5968,46.6496,72300.0
2015-03-04 13:15:00,61.83,61.87,61.81,61.83,47100.0,46.6496,46.6798,46.6345,46.6496,47100.0
2015-03-04 13:20:00,61.83,61.9,61.82,61.86,124200.0,46.6496,46.7024,46.6421,46.6723,124200.0
2015-03-04 13:25:00,61.87,61.89,61.83,61.84,71700.0,46.6798,46.6949,46.6496,46.6572,71700.0
2015-03-04 13:30:00,61.84,61.86,61.76,61.8,104800.0,46.6572,46.6723,46.5968,46.627,104800.0
2015-03-04 13:35:00,61.8,61.82,61.76,61.81,188600.0,46.627,46.6421,46.5968,46.6345,188600.0
2015-03-04 13:40:00,61.8,61.83,61.76,61.77,122200.0,46.627,46.6496,46.5968,46.6044,122200.0
2015-03-04 13:45:00,61.77,61.82,61.75,61.79,172600.0,46.6044,46.6421,46.5893,46.6195,172600.0
2015-03-04 13:50:00,61.78,61.83,61.77,61.81,162700.0,46.6119,46.6496,46.6044,46.6345,162700.0
2015-03-04 13:55:00,61.8,61.82,61.76,61.82,210600.0,46.627,46.6421,46.5968,46.6421,210600.0
2015-03-04 14:00:00,61.82,61.87,61.79,61.85,213000.0,46.6421,46.6798,46.6195,46.6647,213000.0
2015-03-04 14:05:00,61.85,61.9,61.82,61.88,139700.0,46.6647,46.7024,46.6421,46.6874,139700.0
2015-03-04 14:10:00,61.88,61.91,61.75,61.76,242400.0,46.6874,46.71,46.5893,46.5968,242400.0
2015-03-04 14:15:00,61.75,61.82,61.75,61.78,226000.0,46.5893,46.6421,46.5893,46.6119,226000.0
2015-03-04 14:20:00,61.77,61.83,61.75,61.81,151100.0,46.6044,46.6496,46.5893,46.6345,151100.0
2015-03-04 14:25:00,61.82,61.89,61.81,61.89,109500.0,46.6421,46.6949,46.6345,46.6949,109500.0
2015-03-04 14:30:00,61.88,61.93,61.85,61.87,175400.0,46.6874,46.7251,46.6647,46.6798,175400.0
2015-03-04 14:35:00,61.88,61.89,61.8,61.83,184200.0,46.6874,46.6949,46.627,46.6496,184200.0
2015-03-04 14:40:00,61.83,61.93,61.82,61.91,139400.0,46.6496,46.7251,46.6421,46.71,139400.0
2015-03-04 14:45:00,61.91,61.92,61.88,61.91,108600.0,46.71,46.7175,46.6874,46.71,108600.0
2015-03-04 14:50:00,61.9,61.96,61.9,61.94,158300.0,46.7024,46.7477,46.7024,46.7326,158300.0
2015-03-04 14:55:00,61.94,61.98,61.9,61.98,146600.0,46.7326,46.7628,46.7024,46.7628,146600.0
2015-03-04 15:00:00,61.98,61.99,61.91,61.91,237100.0,46.7628,46.7703,46.71,46.71,237100.0
2015-03-04 15:05:00,61.92,61.93,61.87,61.91,148200.0,46.7175,46.7251,46.6798,46.71,148200.0
2015-03-04 15:10:00,61.91,61.97,61.9,61.96,182300.0,46.71,46.7553,46.7024,46.7477,182300.0
2015-03-04 15:15:00,61.97,62.03,61.95,61.96,423900.0,46.7553,46.8005,46.7402,46.7477,423900.0
2015-03-04 15:20:00,61.96,62.05,61.96,62.05,233700.0,46.7477,46.8156,46.7477,46.8156,233700.0
2015-03-04 15:25:00,62.05,62.06,61.99,62.06,216400.0,46.8156,46.8232,46.7703,46.8232,216400.0
2015-03-04 15:30:00,62.06,62.14,62.05,62.13,317800.0,46.8232,46.8835,46.8156,46.876,317800.0
2015-03-04 15:35:00,62.13,62.16,62.04,62.08,254400.0,46.876,46.8986,46.8081,46.8383,254400.0
2015-03-04 15:40:00,62.07,62.08,62.02,62.07,316000.0,46.8307,46.8383,46.793,46.8307,316000.0
2015-03-04 15:45:00,62.06,62.17,62.05,62.15,337200.0,46.8232,46.9062,46.8156,46.8911,337200.0
2015-03-04 15:50:00,62.15,62.17,62.09,62.13,541300.0,46.8911,46.9062,46.8458,46.876,541300.0
2015-03-04 15:55:00,62.13,62.15,62.1,62.14,655300.0,46.876,46.8911,46.8533,46.8835,655300.0
2015-03-05 09:30:00,62.2,62.23,61.8,61.89,343200.0,46.9288,46.9514,46.627,46.6949,343200.0
2015-03-05 09:35:00,61.87,61.87,61.69,61.78,188600.0,46.6798,46.6798,46.544,46.6119,188600.0
2015-03-05 09:40:00,61.78,61.81,61.6,61.66,206900.0,46.6119,46.6345,46.4761,46.5214,206900.0
2015-03-05 09:45:00,61.66,61.76,61.6,61.75,143400.0,46.5214,46.5968,46.4761,46.5893,143400.0
2015-03-05 09:50:00,61.75,61.85,61.72,61.76,209800.0,46.5893,46.6647,46.5666,46.5968,209800.0
2015-03-05 09:55:00,61.77,61.81,61.75,61.76,75400.0,46.6044,46.6345,46.5893,46.5968,75400.0
2015-03-05 10:00:00,61.76,61.82,61.72,61.79,205100.0,46.5968,46.6421,46.5666,46.6195,205100.0
2015-03-05 10:05:00,61.8,61.87,61.78,61.84,100200.0,46.627,46.6798,46.6119,46.6572,100200.0
2015-03-05 10:10:00,61.84,61.87,61.81,61.84,149200.0,46.6572,46.6798,46.6345,46.6572,149200.0
2015-03-05 10:15:00,61.84,62.08,61.84,61.93,256300.0,46.6572,46.8383,46.6572,46.7251,256300.0
2015-03-05 10:20:00,61.94,62.08,61.93,62.08,226900.0,46.7326,46.8383,46.7251,46.8383,226900.0
2015-03-05 10:25:00,62.08,62.1,62.02,62.04,190400.0,46.8383,46.8533,46.793,46.8081,190400.0
2015-03-05 10:30:00,62.05,62.09,62.02,62.03,105600.0,46.8156,46.8458,46.793,46.8005,105600.0
2015-03-05 10:35:00,62.03,62.03,61.97,61.97,100300.0,46.8005,46.8005,46.7553,46.7553,100300.0
2015-03-05 10:40:00,61.98,62.01,61.97,61.98,68400.0,46.7628,46.7854,46.7553,46.7628,68400.0
2015-03-05 10:45:00,61.99,62.13,61.99,62.12,237500.0,46.7703,46.876,46.7703,46.8684,237500.0
2015-03-05 10:50:00,62.12,62.2,62.09,62.09,120300.0,46.8684,46.9288,46.8458,46.8458,120300.0
2015-03-05 10:55:00,62.1,62.15,62.06,62.15,117700.0,46.8533,46.8911,46.8232,46.8911,117700.0
2015-03-05 11:00:00,62.14,62.16,62.01,62.02,185100.0,46.8835,46.8986,46.7854,46.793,185100.0
2015-03-05 11:05:00,62.02,62.1,61.98,62.0,189300.0,46.793,46.8533,46.7628,46.7779,189300.0
2015-03-05 11:10:00,62.01,62.02,61.93,62.0,116900.0,46.7854,46.793,46.7251,46.7779,116900.0
2015-03-05 11:15:00,62.0,62.05,61.95,62.04,175600.0,46.7779,46.8156,46.7402,46.8081,175600.0
2015-03-05 11:20:00,62.04,62.05,62.0,62.04,88100.0,46.8081,46.8156,46.7779,46.8081,88100.0
2015-03-05 11:25:00,62.03,62.04,61.98,62.02,130800.0,46.8005,46.8081,46.7628,46.793,130800.0
2015-03-05 11:30:00,62.03,62.07,62.02,62.06,65300.0,46.8005,46.8307,46.793,46.8232,65300.0
2015-03-05 11:35:00,62.07,62.12,62.06,62.06,116800.0,46.8307,46.8684,46.8232,46.8232,116800.0
2015-03-05 11:40:00,62.07,62.09,62.05,62.05,36400.0,46.8307,46.8458,46.8156,46.8156,36400.0
2015-03-05 11:45:00,62.05,62.08,62.03,62.05,68800.0,46.8156,46.8383,46.8005,46.8156,68800.0
2015-03-05 11:50:00,62.05,62.1,62.05,62.09,89500.0,46.8156,46.8533,46.8156,46.8458,89500.0
2015-03-05 11:55:00,62.1,62.12,62.05,62.05,71500.0,46.8533,46.8684,46.8156,46.8156,71500.0
2015-03-05 12:00:00,62.05,62.08,62.03,62.04,92000.0,46.8156,46.8383,46.8005,46.8081,92000.0
2015-03-05 12:05:00,62.04,62.05,62.0,62.03,68000.0,46.8081,46.8156,46.7779,46.8005,68000.0
2015-03-05 12:10:00,62.03,62.05,62.02,62.03,166500.0,46.8005,46.8156,46.793,46.8005,166500.0
2015-03-05 12:15:00,62.03,62.06,62.03,62.05,109900.0,46.8005,46.8232,46.8005,46.8156,109900.0
2015-03-05 12:20:00,62.05,62.05,61.97,61.99,145700.0,46.8156,46.8156,46.7553,46.7703,145700.0
2015-03-05 12:25:00,61.99,61.99,61.95,61.96,64100.0,46.7703,46.7703,46.7402,46.7477,64100.0
2015-03-05 12:30:00,61.96,61.99,61.95,61.98,38800.0,46.7477,46.7703,46.7402,46.7628,38800.0
2015-03-05 12:35:00,61.98,61.99,61.96,61.98,49200.0,46.7628,46.7703,46.7477,46.7628,49200.0
2015-03-05 12:40:00,61.98,61.99,61.95,61.97,74000.0,46.7628,46.7703,46.7402,46.7553,74000.0
2015-03-05 12:45:00,61.97,62.0,61.96,61.98,94100.0,46.7553,46.7779,46.7477,46.7628,94100.0
2015-03-05 12:50:00,61.99,61.99,61.88,61.89,121700.0,46.7703,46.7703,46.6874,46.6949,121700.0
2015-03-05 12:55:00,61.89,61.89,61.79,61.85,141300.0,46.6949,46.6949,46.6195,46.6647,141300.0
2015-03-05 13:00:00,61.84,61.86,61.82,61.85,57900.0,46.6572,46.6723,46.6421,46.6647,57900.0
2015-03-05 13:05:00,61.84,61.87,61.83,61.85,45300.0,46.6572,46.6798,46.6496,46.6647,45300.0
2015-03-05 13:10:00,61.84,61.88,61.83,61.87,73200.0,46.6572,46.6874,46.6496,46.6798,73200.0
2015-03-05 13:15:00,61.87,61.88,61.82,61.87,67900.0,46.6798,46.6874,46.6421,46.6798,67900.0
2015-03-05 13:20:00,61.86,61.88,61.82,61.88,62700.0,46.6723,46.6874,46.6421,46.6874,62700.0
2015-03-05 13:25:00,61.88,61.9,61.85,61.85,66100.0,46.6874,46.7024,46.6647,46.6647,66100.0
2015-03-05 13:30:00,61.85,61.87,61.83,61.86,82000.0,46.6647,46.6798,46.6496,46.6723,82000.0
2015-03-05 13:35:00,61.86,61.89,61.85,61.89,30500.0,46.6723,46.6949,46.6647,46.6949,30500.0
2015-03-05 13:40:00,61.89,61.9,61.84,61.86,134200.0,46.6949,46.7024,46.6572,46.6723,134200.0
2015-03-05 13:45:00,61.87,61.91,61.87,61.91,69500.0,46.6798,46.71,46.6798,46.71,69500.0
2015-03-05 13:50:00,61.91,61.92,61.88,61.91,67700.0,46.71,46.7175,46.6874,46.71,67700.0
2015-03-05 13:55:00,61.91,61.93,61.9,61.93,23300.0,46.71,46.7251,46.7024,46.7251,23300.0
2015-03-05 14:00:00,61.93,62.0,61.92,61.99,115900.0,46.7251,46.7779,46.7175,46.7703,115900.0
2015-03-05 14:05:00,61.99,62.01,61.97,62.01,63500.0,46.7703,46.7854,46.7553,46.7854,63500.0
2015-03-05 14:10:00,62.01,62.04,62.0,62.04,119900.0,46.7854,46.8081,46.7779,46.8081,119900.0
2015-03-05 14:15:00,62.04,62.06,61.98,61.98,56200.0,46.8081,46.8232,46.7628,46.7628,56200.0
2015-03-05 14:20:00,61.99,61.99,61.95,61.98,79600.0,46.7703,46.7703,46.7402,46.7628,79600.0
2015-03-05 14:25:00,61.98,61.98,61.95,61.96,38100.0,46.7628,46.7628,46.7402,46.7477,38100.0
2015-03-05 14:30:00,61.96,62.02,61.96,62.0,37000.0,46.7477,46.793,46.7477,46.7779,37000.0
2015-03-05 14:35:00,61.99,62.0,61.94,61.98,104400.0,46.7703,46.7779,46.7326,46.7628,104400.0
2015-03-05 14:40:00,61.98,62.01,61.95,61.96,121800.0,46.7628,46.7854,46.7402,46.7477,121800.0
2015-03-05 14:45:00,61.97,61.99,61.95,61.97,110600.0,46.7553,46.7703,46.7402,46.7553,110600.0
2015-03-05 14:50:00,61.97,62.07,61.95,62.07,112600.0,46.7553,46.8307,46.7402,46.8307,112600.0
2015-03-05 14:55:00,62.07,62.08,62.02,62.05,57100.0,46.8307,46.8383,46.793,46.8156,57100.0
2015-03-05 15:00:00,62.05,62.07,62.02,62.06,136900.0,46.8156,46.8307,46.793,46.8232,136900.0
2015-03-05 15:05:00,62.06,62.07,61.95,61.97,102100.0,46.8232,46.8307,46.7402,46.7553,102100.0
2015-03-05 15:10:00,61.97,62.01,61.96,61.99,75800.0,46.7553,46.7854,46.7477,46.7703,75800.0
2015-03-05 15:15:00,61.99,62.02,61.98,62.02,74300.0,46.7703,46.793,46.7628,46.793,74300.0
2015-03-05 15:20:00,62.01,62.05,62.01,62.03,59100.0,46.7854,46.8156,46.7854,46.8005,59100.0
2015-03-05 15:25:00,62.03,62.05,62.0,62.03,77500.0,46.8005,46.8156,46.7779,46.8005,77500.0
2015-03-05 15:30:00,62.02,62.02,61.94,61.98,177600.0,46.793,46.793,46.7326,46.7628,177600.0
2015-03-05 15:35:00,61.99,62.0,61.96,61.97,171700.0,46.7703,46.7779,46.7477,46.7553,171700.0
2015-03-05 15:40:00,61.97,62.0,61.96,61.98,163300.0,46.7553,46.7779,46.7477,46.7628,163300.0
2015-03-05 15:45:00,61.99,62.01,61.95,61.97,220500.0,46.7703,46.7854,46.7402,46.7553,220500.0
2015-03-05 15:50:00,61.98,62.03,61.97,62.03,174000.0,46.7628,46.8005,46.7553,46.8005,174000.0
2015-03-05 15:55:00,62.03,62.06,62.0,62.0,598800.0,46.8005,46.8232,46.7779,46.7779,598800.0
2015-03-06 09:30:00,62.2,62.32,62.11,62.18,615700.0,46.9288,47.0193,46.8609,46.9137,615700.0
2015-03-06 09:35:00,62.18,62.5,62.16,62.4,542300.0,46.9137,47.1551,46.8986,47.0797,542300.0
2015-03-06 09:40:00,62.4,62.66,62.39,62.61,668300.0,47.0797,47.2759,47.0721,47.2381,668300.0
2015-03-06 09:45:00,62.6,62.87,62.6,62.68,561000.0,47.2306,47.4343,47.2306,47.2909,561000.0
2015-03-06 09:50:00,62.69,62.76,62.52,62.55,370600.0,47.2985,47.3513,47.1702,47.1929,370600.0
2015-03-06 09:55:00,62.56,62.74,62.54,62.67,442000.0,47.2004,47.3362,47.1853,47.2834,442000.0
2015-03-06 10:00:00,62.67,62.71,62.48,62.55,289600.0,47.2834,47.3136,47.14,47.1929,289600.0
2015-03-06 10:05:00,62.55,62.64,62.46,62.47,282500.0,47.1929,47.2608,47.125,47.1325,282500.0
2015-03-06 10:10:00,62.48,62.5,62.35,62.42,472900.0,47.14,47.1551,47.042,47.0948,472900.0
2015-03-06 10:15:00,62.42,62.43,62.2,62.2,432500.0,47.0948,47.1023,46.9288,46.9288,432500.0
2015-03-06 10:20:00,62.21,62.27,62.18,62.25,288900.0,46.9363,46.9816,46.9137,46.9665,288900.0
2015-03-06 10:25:00,62.25,62.27,62.21,62.23,240400.0,46.9665,46.9816,46.9363,46.9514,240400.0
2015-03-06 10:30:00,62.23,62.27,62.21,62.24,262000.0,46.9514,46.9816,46.9363,46.959,262000.0
2015-03-06 10:35:00,62.24,62.25,62.16,62.18,241900.0,46.959,46.9665,46.8986,46.9137,241900.0
2015-03-06 10:40:00,62.19,62.21,62.1,62.15,229300.0,46.9212,46.9363,46.8533,46.8911,229300.0
2015-03-06 10:45:00,62.15,62.2,62.1,62.14,164100.0,46.8911,46.9288,46.8533,46.8835,164100.0
2015-03-06 10:50:00,62.14,62.14,61.89,61.93,258200.0,46.8835,46.8835,46.6949,46.7251,258200.0
2015-03-06 10:55:00,61.93,61.93,61.63,61.66,583900.0,46.7251,46.7251,46.4987,46.5214,583900.0
2015-03-06 11:00:00,61.67,61.73,61.65,61.67,323800.0,46.5289,46.5742,46.5138,46.5289,323800.0
2015-03-06 11:05:00,61.66,61.72,61.56,61.58,277400.0,46.5214,46.5666,46.4459,46.461,277400.0
2015-03-06 11:10:00,61.58,61.62,61.4,61.56,462800.0,46.461,46.4912,46.3252,46.4459,462800.0
2015-03-06 11:15:00,61.55,61.65,61.44,61.53,307500.0,46.4384,46.5138,46.3554,46.4233,307500.0
2015-03-06 11:20:00,61.52,61.64,61.49,61.59,188700.0,46.4157,46.5063,46.3931,46.4686,188700.0
2015-03-06 11:25:00,61.59,61.69,61.51,61.67,212100.0,46.4686,46.544,46.4082,46.5289,212100.0
2015-03-06 11:30:00,61.67,61.67,61.5,61.55,190100.0,46.5289,46.5289,46.4007,46.4384,190100.0
2015-03-06 11:35:00,61.55,61.59,61.51,61.59,101700.0,46.4384,46.4686,46.4082,46.4686,101700.0
2015-03-06 11:40:00,61.59,61.64,61.37,61.4,170800.0,46.4686,46.5063,46.3026,46.3252,170800.0
2015-03-06 11:45:00,61.4,61.41,61.29,61.29,240600.0,46.3252,46.3327,46.2422,46.2422,240600.0
2015-03-06 11:50:00,61.29,61.39,61.28,61.37,172600.0,46.2422,46.3177,46.2347,46.3026,172600.0
2015-03-06 11:55:00,61.37,61.48,61.33,61.48,201200.0,46.3026,46.3856,46.2724,46.3856,201200.0
2015-03-06 12:00:00,61.48,61.53,61.45,61.48,122900.0,46.3856,46.4233,46.3629,46.3856,122900.0
2015-03-06 12:05:00,61.48,61.54,61.44,61.52,87600.0,46.3856,46.4308,46.3554,46.4157,87600.0
2015-03-06 12:10:00,61.52,61.56,61.43,61.47,119900.0,46.4157,46.4459,46.3478,46.378,119900.0
2015-03-06 12:15:00,61.47,61.51,61.28,61.3,198000.0,46.378,46.4082,46.2347,46.2498,198000.0
2015-03-06 12:20:00,61.3,61.31,61.07,61.13,253800.0,46.2498,46.2573,46.0762,46.1215,253800.0
2015-03-06 12:25:00,61.13,61.28,61.12,61.26,169200.0,46.1215,46.2347,46.1139,46.2196,169200.0
2015-03-06 12:30:00,61.27,61.34,61.2,61.34,113600.0,46.2271,46.2799,46.1743,46.2799,113600.0
2015-03-06 12:35:00,61.34,61.46,61.27,61.46,169200.0,46.2799,46.3705,46.2271,46.3705,169200.0
2015-03-06 12:40:00,61.46,61.46,61.4,61.42,111000.0,46.3705,46.3705,46.3252,46.3403,111000.0
2015-03-06 12:45:00,61.42,61.46,61.4,61.41,74600.0,46.3403,46.3705,46.3252,46.3327,74600.0
2015-03-06 12:50:00,61.4,61.41,61.21,61.22,157200.0,46.3252,46.3327,46.1819,46.1894,157200.0
2015-03-06 12:55:00,61.23,61.27,61.18,61.27,136200.0,46.1969,46.2271,46.1592,46.2271,136200.0
2015-03-06 13:00:00,61.28,61.31,61.15,61.17,147000.0,46.2347,46.2573,46.1366,46.1517,147000.0
2015-03-06 13:05:00,61.17,61.18,61.07,61.14,189900.0,46.1517,46.1592,46.0762,46.129,189900.0
2015-03-06 13:10:00,61.15,61.2,61.12,61.19,85100.0,46.1366,46.1743,46.1139,46.1668,85100.0
2015-03-06 13:15:00,61.19,61.21,61.1,61.13,88700.0,46.1668,46.1819,46.0989,46.1215,88700.0
2015-03-06 13:20:00,61.13,61.17,61.05,61.05,140300.0,46.1215,46.1517,46.0611,46.0611,140300.0
2015-03-06 13:25:00,61.06,61.17,61.03,61.16,174300.0,46.0687,46.1517,46.046,46.1441,174300.0
2015-03-06 13:30:00,61.16,61.17,61.01,61.02,209200.0,46.1441,46.1517,46.031,46.0385,209200.0
2015-03-06 13:35:00,61.01,61.03,60.95,60.99,205300.0,46.031,46.046,45.9857,46.0159,205300.0
2015-03-06 13:40:00,61.0,61.03,60.93,60.94,157900.0,46.0234,46.046,45.9706,45.9781,157900.0
2015-03-06 13:45:00,60.93,61.04,60.85,61.04,161900.0,45.9706,46.0536,45.9102,46.0536,161900.0
2015-03-06 13:50:00,61.05,61.14,61.03,61.13,167500.0,46.0611,46.129,46.046,46.1215,167500.0
2015-03-06 13:55:00,61.13,61.22,61.12,61.22,86100.0,46.1215,46.1894,46.1139,46.1894,86100.0
2015-03-06 14:00:00,61.22,61.25,61.15,61.25,128900.0,46.1894,46.212,46.1366,46.212,128900.0
2015-03-06 14:05:00,61.25,61.28,61.12,61.15,142700.0,46.212,46.2347,46.1139,46.1366,142700.0
2015-03-06 14:10:00,61.16,61.25,61.15,61.21,110000.0,46.1441,46.212,46.1366,46.1819,110000.0
2015-03-06 14:15:00,61.21,61.26,61.12,61.12,120400.0,46.1819,46.2196,46.1139,46.1139,120400.0
2015-03-06 14:20:00,61.12,61.13,60.96,61.05,189500.0,46.1139,46.1215,45.9932,46.0611,189500.0
2015-03-06 14:25:00,61.05,61.09,60.99,61.03,126600.0,46.0611,46.0913,46.0159,46.046,126600.0
2015-03-06 14:30:00,61.02,61.07,61.01,61.05,75600.0,46.0385,46.0762,46.031,46.0611,75600.0
2015-03-06 14:35:00,61.04,61.05,60.84,60.86,146600.0,46.0536,46.0611,45.9027,45.9178,146600.0
2015-03-06 14:40:00,60.84,60.88,60.8,60.84,174900.0,45.9027,45.9329,45.8725,45.9027,174900.0
2015-03-06 14:45:00,60.84,60.95,60.84,60.95,130800.0,45.9027,45.9857,45.9027,45.9857,130800.0
2015-03-06 14:50:00,60.95,60.99,60.89,60.95,186800.0,45.9857,46.0159,45.9404,45.9857,186800.0
2015-03-06 14:55:00,60.95,61.0,60.92,60.92,154000.0,45.9857,46.0234,45.9631,45.9631,154000.0
2015-03-06 15:00:00,60.91,61.18,60.91,61.17,225600.0,45.9555,46.1592,45.9555,46.1517,225600.0
2015-03-06 15:05:00,61.17,61.21,61.12,61.16,200000.0,46.1517,46.1819,46.1139,46.1441,200000.0
2015-03-06 15:10:00,61.16,61.18,61.02,61.09,153200.0,46.1441,46.1592,46.0385,46.0913,153200.0
2015-03-06 15:15:00,61.09,61.16,61.02,61.14,124900.0,46.0913,46.1441,46.0385,46.129,124900.0
2015-03-06 15:20:00,61.14,61.16,61.09,61.16,171300.0,46.129,46.1441,46.0913,46.1441,171300.0
2015-03-06 15:25:00,61.17,61.17,60.96,61.0,211000.0,46.1517,46.1517,45.9932,46.0234,211000.0
2015-03-06 15:30:00,61.01,61.09,60.9,60.95,319600.0,46.031,46.0913,45.948,45.9857,319600.0
2015-03-06 15:35:00,60.95,61.06,60.94,61.05,541900.0,45.9857,46.0687,45.9781,46.0611,541900.0
2015-03-06 15:40:00,61.04,61.07,60.9,60.94,300700.0,46.0536,46.0762,45.948,45.9781,300700.0
2015-03-06 15:45:00,60.94,61.0,60.9,60.95,368100.0,45.9781,46.0234,45.948,45.9857,368100.0
2015-03-06 15:50:00,60.94,61.01,60.89,60.9,501000.0,45.9781,46.031,45.9404,45.948,501000.0
2015-03-06 15:55:00,60.9,60.94,60.81,60.89,1108400.0,45.948,45.9781,45.8801,45.9404,1108400.0
2015-03-09 09:30:00,60.84,61.13,60.8,61.06,397500.0,45.9027,46.1215,45.8725,46.0687,397500.0
2015-03-09 09:35:00,61.06,61.27,60.97,61.24,215700.0,46.0687,46.2271,46.0008,46.2045,215700.0
2015-03-09 09:40:00,61.24,61.27,61.04,61.22,273000.0,46.2045,46.2271,46.0536,46.1894,273000.0
2015-03-09 09:45:00,61.22,61.23,61.0,61.07,243400.0,46.1894,46.1969,46.0234,46.0762,243400.0
2015-03-09 09:50:00,61.08,61.09,60.93,60.99,190500.0,46.0838,46.0913,45.9706,46.0159,190500.0
2015-03-09 09:55:00,60.99,61.1,60.99,61.09,89500.0,46.0159,46.0989,46.0159,46.0913,89500.0
2015-03-09 10:00:00,61.1,61.15,61.05,61.05,152100.0,46.0989,46.1366,46.0611,46.0611,152100.0
2015-03-09 10:05:00,61.06,61.2,61.04,61.16,117900.0,46.0687,46.1743,46.0536,46.1441,117900.0
2015-03-09 10:10:00,61.16,61.2,61.12,61.12,106000.0,46.1441,46.1743,46.1139,46.1139,106000.0
2015-03-09 10:15:00,61.12,61.22,61.07,61.2,118600.0,46.1139,46.1894,46.0762,46.1743,118600.0
2015-03-09 10:20:00,61.21,61.28,61.15,61.2,104000.0,46.1819,46.2347,46.1366,46.1743,104000.0
2015-03-09 10:25:00,61.19,61.22,61.13,61.21,112000.0,46.1668,46.1894,46.1215,46.1819,112000.0
2015-03-09 10:30:00,61.21,61.26,61.18,61.23,86400.0,46.1819,46.2196,46.1592,46.1969,86400.0
2015-03-09 10:35:00,61.24,61.27,61.2,61.21,127800.0,46.2045,46.2271,46.1743,46.1819,127800.0
2015-03-09 10:40:00,61.22,61.31,61.19,61.3,128400.0,46.1894,46.2573,46.1668,46.2498,128400.0
2015-03-09 10:45:00,61.29,61.34,61.28,61.33,91400.0,46.2422,46.2799,46.2347,46.2724,91400.0
2015-03-09 10:50:00,61.33,61.42,61.33,61.4,178800.0,46.2724,46.3403,46.2724,46.3252,178800.0
2015-03-09 10:55:00,61.4,61.41,61.31,61.33,153000.0,46.3252,46.3327,46.2573,46.2724,153000.0
2015-03-09 11:00:00,61.32,61.33,61.24,61.29,177700.0,46.2648,46.2724,46.2045,46.2422,177700.0
2015-03-09 11:05:00,61.28,61.37,61.27,61.35,121500.0,46.2347,46.3026,46.2271,46.2875,121500.0
2015-03-09 11:10:00,61.35,61.36,61.29,61.3,99000.0,46.2875,46.295,46.2422,46.2498,99000.0
2015-03-09 11:15:00,61.31,61.34,61.26,61.27,110700.0,46.2573,46.2799,46.2196,46.2271,110700.0
2015-03-09 11:20:00,61.27,61.32,61.24,61.3,87000.0,46.2271,46.2648,46.2045,46.2498,87000.0
2015-03-09 11:25:00,61.29,61.34,61.26,61.26,109900.0,46.2422,46.2799,46.2196,46.2196,109900.0
2015-03-09 11:30:00,61.25,61.28,61.24,61.24,74200.0,46.212,46.2347,46.2045,46.2045,74200.0
2015-03-09 11:35:00,61.24,61.27,61.22,61.26,95100.0,46.2045,46.2271,46.1894,46.2196,95100.0
2015-03-09 11:40:00,61.26,61.33,61.25,61.33,103400.0,46.2196,46.2724,46.212,46.2724,103400.0
2015-03-09 11:45:00,61.34,61.35,61.28,61.32,62100.0,46.2799,46.2875,46.2347,46.2648,62100.0
2015-03-09 11:50:00,61.32,61.33,61.25,61.29,71700.0,46.2648,46.2724,46.212,46.2422,71700.0
2015-03-09 11:55:00,61.29,61.35,61.27,61.33,86100.0,46.2422,46.2875,46.2271,46.2724,86100.0
2015-03-09 12:00:00,61.33,61.37,61.28,61.32,108400.0,46.2724,46.3026,46.2347,46.2648,108400.0
2015-03-09 12:05:00,61.32,61.34,61.25,61.28,79100.0,46.2648,46.2799,46.212,46.2347,79100.0
2015-03-09 12:10:00,61.28,61.31,61.22,61.23,58100.0,46.2347,46.2573,46.1894,46.1969,58100.0
2015-03-09 12:15:00,61.23,61.26,61.21,61.23,64400.0,46.1969,46.2196,46.1819,46.1969,64400.0
2015-03-09 12:20:00,61.23,61.28,61.21,61.27,51100.0,46.1969,46.2347,46.1819,46.2271,51100.0
2015-03-09 12:25:00,61.28,61.3,61.25,61.29,49500.0,46.2347,46.2498,46.212,46.2422,49500.0
2015-03-09 12:30:00,61.28,61.31,61.26,61.31,53100.0,46.2347,46.2573,46.2196,46.2573,53100.0
2015-03-09 12:35:00,61.31,61.33,61.26,61.27,59100.0,46.2573,46.2724,46.2196,46.2271,59100.0
2015-03-09 12:40:00,61.27,61.31,61.26,61.28,43000.0,46.2271,46.2573,46.2196,46.2347,43000.0
2015-03-09 12:45:00,61.29,61.3,61.26,61.29,72500.0,46.2422,46.2498,46.2196,46.2422,72500.0
2015-03-09 12:50:00,61.29,61.33,61.29,61.32,58800.0,46.2422,46.2724,46.2422,46.2648,58800.0
2015-03-09 12:55:00,61.32,61.35,61.3,61.32,50200.0,46.2648,46.2875,46.2498,46.2648,50200.0
2015-03-09 13:00:00,61.32,61.34,61.31,61.32,59500.0,46.2648,46.2799,46.2573,46.2648,59500.0
2015-03-09 13:05:00,61.33,61.34,61.31,61.32,45900.0,46.2724,46.2799,46.2573,46.2648,45900.0
2015-03-09 13:10:00,61.33,61.33,61.29,61.29,54900.0,46.2724,46.2724,46.2422,46.2422,54900.0
2015-03-09 13:15:00,61.29,61.33,61.28,61.3,87900.0,46.2422,46.2724,46.2347,46.2498,87900.0
2015-03-09 13:20:00,61.3,61.35,61.3,61.35,68800.0,46.2498,46.2875,46.2498,46.2875,68800.0
2015-03-09 13:25:00,61.35,61.45,61.34,61.44,126800.0,46.2875,46.3629,46.2799,46.3554,126800.0
2015-03-09 13:30:00,61.44,61.49,61.44,61.48,106200.0,46.3554,46.3931,46.3554,46.3856,106200.0
2015-03-09 13:35:00,61.48,61.49,61.43,61.44,116900.0,46.3856,46.3931,46.3478,46.3554,116900.0
2015-03-09 13:40:00,61.45,61.52,61.44,61.5,149200.0,46.3629,46.4157,46.3554,46.4007,149200.0
2015-03-09 13:45:00,61.5,61.56,61.49,61.55,72200.0,46.4007,46.4459,46.3931,46.4384,72200.0
2015-03-09 13:50:00,61.55,61.57,61.53,61.54,76700.0,46.4384,46.4535,46.4233,46.4308,76700.0
2015-03-09 13:55:00,61.55,61.55,61.48,61.5,109100.0,46.4384,46.4384,46.3856,46.4007,109100.0
2015-03-09 14:00:00,61.51,61.52,61.45,61.48,104900.0,46.4082,46.4157,46.3629,46.3856,104900.0
2015-03-09 14:05:00,61.49,61.51,61.48,61.5,80300.0,46.3931,46.4082,46.3856,46.4007,80300.0
2015-03-09 14:10:00,61.5,61.52,61.47,61.51,100600.0,46.4007,46.4157,46.378,46.4082,100600.0
2015-03-09 14:15:00,61.5,61.54,61.5,61.5,86700.0,46.4007,46.4308,46.4007,46.4007,86700.0
2015-03-09 14:20:00,61.51,61.57,61.5,61.55,139700.0,46.4082,46.4535,46.4007,46.4384,139700.0
2015-03-09 14:25:00,61.56,61.58,61.53,61.55,86300.0,46.4459,46.461,46.4233,46.4384,86300.0
2015-03-09 14:30:00,61.55,61.56,61.47,61.5,81400.0,46.4384,46.4459,46.378,46.4007,81400.0
2015-03-09 14:35:00,61.5,61.52,61.46,61.5,92400.0,46.4007,46.4157,46.3705,46.4007,92400.0
2015-03-09 14:40:00,61.5,61.54,61.48,61.53,74100.0,46.4007,46.4308,46.3856,46.4233,74100.0
2015-03-09 14:45:00,61.54,61.62,61.52,61.6,121000.0,46.4308,46.4912,46.4157,46.4761,121000.0
2015-03-09 14:50:00,61.61,61.63,61.58,61.59,97800.0,46.4836,46.4987,46.461,46.4686,97800.0
2015-03-09 14:55:00,61.59,61.63,61.58,61.62,88000.0,46.4686,46.4987,46.461,46.4912,88000.0
2015-03-09 15:00:00,61.62,61.62,61.57,61.57,115300.0,46.4912,46.4912,46.4535,46.4535,115300.0
2015-03-09 15:05:00,61.58,61.61,61.56,61.58,135100.0,46.461,46.4836,46.4459,46.461,135100.0
2015-03-09 15:10:00,61.58,61.61,61.54,61.56,140500.0,46.461,46.4836,46.4308,46.4459,140500.0
2015-03-09 15:15:00,61.56,61.58,61.54,61.56,108700.0,46.4459,46.461,46.4308,46.4459,108700.0
2015-03-09 15:20:00,61.56,61.57,61.52,61.52,86800.0,46.4459,46.4535,46.4157,46.4157,86800.0
2015-03-09 15:25:00,61.52,61.54,61.5,61.5,75100.0,46.4157,46.4308,46.4007,46.4007,75100.0
2015-03-09 15:30:00,61.51,61.56,61.5,61.53,120100.0,46.4082,46.4459,46.4007,46.4233,120100.0
2015-03-09 15:35:00,61.54,61.54,61.45,61.47,100200.0,46.4308,46.4308,46.3629,46.378,100200.0
2015-03-09 15:40:00,61.48,61.5,61.44,61.48,155900.0,46.3856,46.4007,46.3554,46.3856,155900.0
2015-03-09 15:45:00,61.47,61.51,61.46,61.5,246500.0,46.378,46.4082,46.3705,46.4007,246500.0
2015-03-09 15:50:00,61.51,61.52,61.45,61.5,313600.0,46.4082,46.4157,46.3629,46.4007,313600.0
2015-03-09 15:55:00,61.5,61.56,61.47,61.52,1297000.0,46.4007,46.4459,46.378,46.4157,1297000.0
2015-03-10 09:30:00,60.76,61.0,60.62,61.0,514800.0,45.8423,46.0234,45.7367,46.0234,514800.0
2015-03-10 09:35:00,61.0,61.01,60.66,60.73,447900.0,46.0234,46.031,45.7669,45.8197,447900.0
2015-03-10 09:40:00,60.72,60.76,60.55,60.58,403200.0,45.8122,45.8423,45.6839,45.7065,403200.0
2015-03-10 09:45:00,60.58,60.6,60.46,60.52,319200.0,45.7065,45.7216,45.616,45.6613,319200.0
2015-03-10 09:50:00,60.51,60.62,60.41,60.61,277700.0,45.6537,45.7367,45.5783,45.7292,277700.0
2015-03-10 09:55:00,60.61,60.68,60.55,60.56,328300.0,45.7292,45.782,45.6839,45.6914,328300.0
2015-03-10 10:00:00,60.56,60.66,60.53,60.65,225500.0,45.6914,45.7669,45.6688,45.7593,225500.0
2015-03-10 10:05:00,60.64,60.64,60.55,60.6,181500.0,45.7518,45.7518,45.6839,45.7216,181500.0
2015-03-10 10:10:00,60.6,60.62,60.44,60.46,183300.0,45.7216,45.7367,45.6009,45.616,183300.0
2015-03-10 10:15:00,60.46,60.48,60.36,60.47,230400.0,45.616,45.6311,45.5405,45.6235,230400.0
2015-03-10 10:20:00,60.47,60.54,60.45,60.5,135100.0,45.6235,45.6764,45.6084,45.6462,135100.0
2015-03-10 10:25:00,60.5,60.55,60.46,60.54,181600.0,45.6462,45.6839,45.616,45.6764,181600.0
2015-03-10 10:30:00,60.53,60.54,60.47,60.51,109600.0,45.6688,45.6764,45.6235,45.6537,109600.0
2015-03-10 10:35:00,60.5,60.52,60.41,60.44,136400.0,45.6462,45.6613,45.5783,45.6009,136400.0
2015-03-10 10:40:00,60.44,60.55,60.41,60.42,191000.0,45.6009,45.6839,45.5783,45.5858,191000.0
2015-03-10 10:45:00,60.42,60.48,60.4,60.48,221600.0,45.5858,45.6311,45.5707,45.6311,221600.0
2015-03-10 10:50:00,60.48,60.58,60.47,60.55,115500.0,45.6311,45.7065,45.6235,45.6839,115500.0
2015-03-10 10:55:00,60.56,60.67,60.56,60.56,323600.0,45.6914,45.7744,45.6914,45.6914,323600.0
2015-03-10 11:00:00,60.6,60.75,60.55,60.74,248300.0,45.7216,45.8348,45.6839,45.8272,248300.0
2015-03-10 11:05:00,60.75,60.78,60.7,60.7,234200.0,45.8348,45.8574,45.7971,45.7971,234200.0
2015-03-10 11:10:00,60.71,60.76,60.68,60.75,156500.0,45.8046,45.8423,45.782,45.8348,156500.0
2015-03-10 11:15:00,60.75,60.76,60.71,60.76,185400.0,45.8348,45.8423,45.8046,45.8423,185400.0
2015-03-10 11:20:00,60.76,60.81,60.7,60.73,275700.0,45.8423,45.8801,45.7971,45.8197,275700.0
2015-03-10 11:25:00,60.72,60.75,60.66,60.67,91600.0,45.8122,45.8348,45.7669,45.7744,91600.0
2015-03-10 11:30:00,60.67,60.72,60.62,60.62,71300.0,45.7744,45.8122,45.7367,45.7367,71300.0
2015-03-10 11:35:00,60.63,60.66,60.55,60.58,85000.0,45.7443,45.7669,45.6839,45.7065,85000.0
2015-03-10 11:40:00,60.57,60.63,60.53,60.53,168500.0,45.699,45.7443,45.6688,45.6688,168500.0
2015-03-10 11:45:00,60.53,60.53,60.45,60.47,113800.0,45.6688,45.6688,45.6084,45.6235,113800.0
2015-03-10 11:50:00,60.46,60.53,60.45,60.48,101000.0,45.616,45.6688,45.6084,45.6311,101000.0
2015-03-10 11:55:00,60.48,60.54,60.42,60.42,154100.0,45.6311,45.6764,45.5858,45.5858,154100.0
2015-03-10 12:00:00,60.42,60.42,60.28,60.34,220400.0,45.5858,45.5858,45.4802,45.5255,220400.0
2015-03-10 12:05:00,60.34,60.38,60.28,60.37,134500.0,45.5255,45.5556,45.4802,45.5481,134500.0
2015-03-10 12:10:00,60.37,60.47,60.35,60.42,142100.0,45.5481,45.6235,45.533,45.5858,142100.0
2015-03-10 12:15:00,60.43,60.5,60.42,60.5,138400.0,45.5934,45.6462,45.5858,45.6462,138400.0
2015-03-10 12:20:00,60.5,60.5,60.37,60.39,60000.0,45.6462,45.6462,45.5481,45.5632,60000.0
2015-03-10 12:25:00,60.39,60.45,60.37,60.41,91100.0,45.5632,45.6084,45.5481,45.5783,91100.0
2015-03-10 12:30:00,60.4,60.43,60.28,60.29,141400.0,45.5707,45.5934,45.4802,45.4877,141400.0
2015-03-10 12:35:00,60.29,60.39,60.27,60.39,81300.0,45.4877,45.5632,45.4726,45.5632,81300.0
2015-03-10 12:40:00,60.39,60.44,60.37,60.38,57800.0,45.5632,45.6009,45.5481,45.5556,57800.0
2015-03-10 12:45:00,60.38,60.45,60.33,60.4,103400.0,45.5556,45.6084,45.5179,45.5707,103400.0
2015-03-10 12:50:00,60.39,60.42,60.35,60.36,65200.0,45.5632,45.5858,45.533,45.5405,65200.0
2015-03-10 12:55:00,60.37,60.48,60.37,60.39,73800.0,45.5481,45.6311,45.5481,45.5632,73800.0
2015-03-10 13:00:00,60.4,60.42,60.37,60.41,53400.0,45.5707,45.5858,45.5481,45.5783,53400.0
2015-03-10 13:05:00,60.4,60.46,60.35,60.36,55900.0,45.5707,45.616,45.533,45.5405,55900.0
2015-03-10 13:10:00,60.36,60.42,60.34,60.37,84200.0,45.5405,45.5858,45.5255,45.5481,84200.0
2015-03-10 13:15:00,60.38,60.42,60.34,60.4,68200.0,45.5556,45.5858,45.5255,45.5707,68200.0
2015-03-10 13:20:00,60.41,60.5,60.4,60.47,98800.0,45.5783,45.6462,45.5707,45.6235,98800.0
2015-03-10 13:25:00,60.47,60.5,60.39,60.41,54300.0,45.6235,45.6462,45.5632,45.5783,54300.0
2015-03-10 13:30:00,60.4,60.4,60.34,60.34,69200.0,45.5707,45.5707,45.5255,45.5255,69200.0
2015-03-10 13:35:00,60.35,60.38,60.32,60.32,66600.0,45.533,45.5556,45.5104,45.5104,66600.0
2015-03-10 13:40:00,60.32,60.34,60.3,60.32,72300.0,45.5104,45.5255,45.4953,45.5104,72300.0
2015-03-10 13:45:00,60.31,60.41,60.3,60.38,142800.0,45.5028,45.5783,45.4953,45.5556,142800.0
2015-03-10 13:50:00,60.38,60.38,60.31,60.35,57100.0,45.5556,45.5556,45.5028,45.533,57100.0
2015-03-10 13:55:00,60.35,60.35,60.3,60.33,66800.0,45.533,45.533,45.4953,45.5179,66800.0
2015-03-10 14:00:00,60.33,60.35,60.29,60.32,58300.0,45.5179,45.533,45.4877,45.5104,58300.0
2015-03-10 14:05:00,60.32,60.4,60.32,60.39,59600.0,45.5104,45.5707,45.5104,45.5632,59600.0
2015-03-10 14:10:00,60.39,60.42,60.2,60.26,264000.0,45.5632,45.5858,45.4198,45.4651,264000.0
2015-03-10 14:15:00,60.25,60.28,60.21,60.22,60800.0,45.4576,45.4802,45.4274,45.4349,60800.0
2015-03-10 14:20:00,60.23,60.24,60.16,60.16,98500.0,45.4425,45.45,45.3896,45.3896,98500.0
2015-03-10 14:25:00,60.17,60.21,60.15,60.17,78100.0,45.3972,45.4274,45.3821,45.3972,78100.0
2015-03-10 14:30:00,60.16,60.21,60.16,60.19,115900.0,45.3896,45.4274,45.3896,45.4123,115900.0
2015-03-10 14:35:00,60.18,60.23,60.16,60.2,143000.0,45.4047,45.4425,45.3896,45.4198,143000.0
2015-03-10 14:40:00,60.2,60.22,60.16,60.19,65900.0,45.4198,45.4349,45.3896,45.4123,65900.0
2015-03-10 14:45:00,60.19,60.25,60.15,60.15,115700.0,45.4123,45.4576,45.3821,45.3821,115700.0
2015-03-10 14:50:00,60.16,60.21,60.1,60.13,63400.0,45.3896,45.4274,45.3444,45.367,63400.0
2015-03-10 14:55:00,60.12,60.14,60.08,60.08,111800.0,45.3595,45.3746,45.3293,45.3293,111800.0
2015-03-10 15:00:00,60.08,60.21,60.06,60.17,168000.0,45.3293,45.4274,45.3142,45.3972,168000.0
2015-03-10 15:05:00,60.16,60.28,60.16,60.26,165900.0,45.3896,45.4802,45.3896,45.4651,165900.0
2015-03-10 15:10:00,60.26,60.28,60.2,60.22,162300.0,45.4651,45.4802,45.4198,45.4349,162300.0
2015-03-10 15:15:00,60.22,60.31,60.19,60.31,147000.0,45.4349,45.5028,45.4123,45.5028,147000.0
2015-03-10 15:20:00,60.3,60.33,60.27,60.3,127000.0,45.4953,45.5179,45.4726,45.4953,127000.0
2015-03-10 15:25:00,60.3,60.3,60.14,60.17,168900.0,45.4953,45.4953,45.3746,45.3972,168900.0
2015-03-10 15:30:00,60.17,60.18,60.1,60.13,178900.0,45.3972,45.4047,45.3444,45.367,178900.0
2015-03-10 15:35:00,60.13,60.18,60.11,60.12,189900.0,45.367,45.4047,45.3519,45.3595,189900.0
2015-03-10 15:40:00,60.12,60.2,60.11,60.13,245200.0,45.3595,45.4198,45.3519,45.367,245200.0
2015-03-10 15:45:00,60.13,60.19,60.11,60.18,280000.0,45.367,45.4123,45.3519,45.4047,280000.0
2015-03-10 15:50:00,60.17,60.18,60.11,60.16,385200.0,45.3972,45.4047,45.3519,45.3896,385200.0
2015-03-10 15:55:00,60.16,60.16,59.99,60.0,1482300.0,45.3896,45.3896,45.2614,45.2689,1482300.0
2015-03-11 09:30:00,60.13,60.33,59.95,60.26,476400.0,45.367,45.5179,45.2312,45.4651,476400.0
2015-03-11 09:35:00,60.27,60.32,60.2,60.23,151000.0,45.4726,45.5104,45.4198,45.4425,151000.0
2015-03-11 09:40:00,60.23,60.46,60.2,60.43,229100.0,45.4425,45.616,45.4198,45.5934,229100.0
2015-03-11 09:45:00,60.42,60.49,60.35,60.44,153400.0,45.5858,45.6386,45.533,45.6009,153400.0
2015-03-11 09:50:00,60.45,60.45,60.25,60.33,223000.0,45.6084,45.6084,45.4576,45.5179,223000.0
2015-03-11 09:55:00,60.32,60.4,60.3,60.4,140500.0,45.5104,45.5707,45.4953,45.5707,140500.0
2015-03-11 10:00:00,60.4,60.42,60.36,60.41,146600.0,45.5707,45.5858,45.5405,45.5783,146600.0
2015-03-11 10:05:00,60.41,60.46,60.38,60.42,153100.0,45.5783,45.616,45.5556,45.5858,153100.0
2015-03-11 10:10:00,60.42,60.43,60.27,60.28,175800.0,45.5858,45.5934,45.4726,45.4802,175800.0
2015-03-11 10:15:00,60.29,60.38,60.26,60.31,137300.0,45.4877,45.5556,45.4651,45.5028,137300.0
2015-03-11 10:20:00,60.31,60.38,60.29,60.37,137800.0,45.5028,45.5556,45.4877,45.5481,137800.0
2015-03-11 10:25:00,60.36,60.4,60.32,60.4,111000.0,45.5405,45.5707,45.5104,45.5707,111000.0
2015-03-11 10:30:00,60.39,60.42,60.25,60.26,173600.0,45.5632,45.5858,45.4576,45.4651,173600.0
2015-03-11 10:35:00,60.25,60.27,60.2,60.2,140200.0,45.4576,45.4726,45.4198,45.4198,140200.0
2015-03-11 10:40:00,60.21,60.25,60.12,60.14,122000.0,45.4274,45.4576,45.3595,45.3746,122000.0
2015-03-11 10:45:00,60.14,60.23,60.11,60.23,156200.0,45.3746,45.4425,45.3519,45.4425,156200.0
2015-03-11 10:50:00,60.23,60.32,60.2,60.31,110300.0,45.4425,45.5104,45.4198,45.5028,110300.0
2015-03-11 10:55:00,60.31,60.32,60.22,60.22,90700.0,45.5028,45.5104,45.4349,45.4349,90700.0
2015-03-11 11:00:00,60.23,60.28,60.22,60.22,94700.0,45.4425,45.4802,45.4349,45.4349,94700.0
2015-03-11 11:05:00,60.22,60.22,60.19,60.2,138500.0,45.4349,45.4349,45.4123,45.4198,138500.0
2015-03-11 11:10:00,60.21,60.28,60.2,60.26,147500.0,45.4274,45.4802,45.4198,45.4651,147500.0
2015-03-11 11:15:00,60.26,60.32,60.23,60.29,117800.0,45.4651,45.5104,45.4425,45.4877,117800.0
2015-03-11 11:20:00,60.29,60.3,60.2,60.22,84200.0,45.4877,45.4953,45.4198,45.4349,84200.0
2015-03-11 11:25:00,60.22,60.39,60.22,60.39,131100.0,45.4349,45.5632,45.4349,45.5632,131100.0
2015-03-11 11:30:00,60.39,60.43,60.37,60.38,110700.0,45.5632,45.5934,45.5481,45.5556,110700.0
2015-03-11 11:35:00,60.38,60.41,60.36,60.37,79200.0,45.5556,45.5783,45.5405,45.5481,79200.0
2015-03-11 11:40:00,60.37,60.39,60.33,60.34,82300.0,45.5481,45.5632,45.5179,45.5255,82300.0
2015-03-11 11:45:00,60.34,60.38,60.31,60.37,74500.0,45.5255,45.5556,45.5028,45.5481,74500.0
2015-03-11 11:50:00,60.37,60.38,60.31,60.33,71200.0,45.5481,45.5556,45.5028,45.5179,71200.0
2015-03-11 11:55:00,60.33,60.35,60.32,60.34,77000.0,45.5179,45.533,45.5104,45.5255,77000.0
2015-03-11 12:00:00,60.34,60.36,60.31,60.35,243800.0,45.5255,45.5405,45.5028,45.533,243800.0
2015-03-11 12:05:00,60.35,60.41,60.32,60.41,109000.0,45.533,45.5783,45.5104,45.5783,109000.0
2015-03-11 12:10:00,60.41,60.5,60.41,60.49,83800.0,45.5783,45.6462,45.5783,45.6386,83800.0
2015-03-11 12:15:00,60.5,60.52,60.46,60.5,116700.0,45.6462,45.6613,45.616,45.6462,116700.0
2015-03-11 12:20:00,60.51,60.51,60.35,60.38,187200.0,45.6537,45.6537,45.533,45.5556,187200.0
2015-03-11 12:25:00,60.38,60.4,60.31,60.38,82300.0,45.5556,45.5707,45.5028,45.5556,82300.0
2015-03-11 12:30:00,60.4,60.43,60.36,60.43,83200.0,45.5707,45.5934,45.5405,45.5934,83200.0
2015-03-11 12:35:00,60.43,60.5,60.4,60.5,55200.0,45.5934,45.6462,45.5707,45.6462,55200.0
2015-03-11 12:40:00,60.5,60.51,60.45,60.48,103100.0,45.6462,45.6537,45.6084,45.6311,103100.0
2015-03-11 12:45:00,60.48,60.52,60.43,60.49,175600.0,45.6311,45.6613,45.5934,45.6386,175600.0
2015-03-11 12:50:00,60.5,60.53,60.47,60.52,148600.0,45.6462,45.6688,45.6235,45.6613,148600.0
2015-03-11 12:55:00,60.53,60.54,60.48,60.51,57400.0,45.6688,45.6764,45.6311,45.6537,57400.0
2015-03-11 13:00:00,60.51,60.55,60.5,60.52,97100.0,45.6537,45.6839,45.6462,45.6613,97100.0
2015-03-11 13:05:00,60.52,60.58,60.51,60.58,83200.0,45.6613,45.7065,45.6537,45.7065,83200.0
2015-03-11 13:10:00,60.57,60.62,60.55,60.62,97000.0,45.699,45.7367,45.6839,45.7367,97000.0
2015-03-11 13:15:00,60.62,60.65,60.58,60.61,197400.0,45.7367,45.7593,45.7065,45.7292,197400.0
2015-03-11 13:20:00,60.61,60.63,60.58,60.62,78700.0,45.7292,45.7443,45.7065,45.7367,78700.0
2015-03-11 13:25:00,60.61,60.62,60.56,60.59,101000.0,45.7292,45.7367,45.6914,45.7141,101000.0
2015-03-11 13:30:00,60.59,60.59,60.47,60.49,99500.0,45.7141,45.7141,45.6235,45.6386,99500.0
2015-03-11 13:35:00,60.49,60.49,60.43,60.46,85800.0,45.6386,45.6386,45.5934,45.616,85800.0
2015-03-11 13:40:00,60.45,60.46,60.33,60.35,129500.0,45.6084,45.616,45.5179,45.533,129500.0
2015-03-11 13:45:00,60.35,60.35,60.25,60.25,103600.0,45.533,45.533,45.4576,45.4576,103600.0
2015-03-11 13:50:00,60.25,60.32,60.22,60.32,136300.0,45.4576,45.5104,45.4349,45.5104,136300.0
2015-03-11 13:55:00,60.32,60.38,60.3,60.37,94500.0,45.5104,45.5556,45.4953,45.5481,94500.0
2015-03-11 14:00:00,60.37,60.41,60.33,60.4,70400.0,45.5481,45.5783,45.5179,45.5707,70400.0
2015-03-11 14:05:00,60.39,60.41,60.37,60.39,77100.0,45.5632,45.5783,45.5481,45.5632,77100.0
2015-03-11 14:10:00,60.4,60.41,60.35,60.39,64200.0,45.5707,45.5783,45.533,45.5632,64200.0
2015-03-11 14:15:00,60.39,60.51,60.37,60.46,173500.0,45.5632,45.6537,45.5481,45.616,173500.0
2015-03-11 14:20:00,60.47,60.48,60.42,60.45,72800.0,45.6235,45.6311,45.5858,45.6084,72800.0
2015-03-11 14:25:00,60.45,60.49,60.42,60.44,82600.0,45.6084,45.6386,45.5858,45.6009,82600.0
2015-03-11 14:30:00,60.44,60.46,60.41,60.45,122600.0,45.6009,45.616,45.5783,45.6084,122600.0
2015-03-11 14:35:00,60.45,60.52,60.43,60.49,123300.0,45.6084,45.6613,45.5934,45.6386,123300.0
2015-03-11 14:40:00,60.5,60.5,60.36,60.36,140500.0,45.6462,45.6462,45.5405,45.5405,140500.0
2015-03-11 14:45:00,60.37,60.45,60.36,60.43,100000.0,45.5481,45.6084,45.5405,45.5934,100000.0
2015-03-11 14:50:00,60.43,60.45,60.42,60.43,55400.0,45.5934,45.6084,45.5858,45.5934,55400.0
2015-03-11 14:55:00,60.44,60.5,60.42,60.49,95000.0,45.6009,45.6462,45.5858,45.6386,95000.0
2015-03-11 15:00:00,60.48,60.48,60.43,60.45,85700.0,45.6311,45.6311,45.5934,45.6084,85700.0
2015-03-11 15:05:00,60.45,60.46,60.42,60.45,156400.0,45.6084,45.616,45.5858,45.6084,156400.0
2015-03-11 15:10:00,60.44,60.44,60.36,60.38,279000.0,45.6009,45.6009,45.5405,45.5556,279000.0
2015-03-11 15:15:00,60.38,60.39,60.34,60.36,138700.0,45.5556,45.5632,45.5255,45.5405,138700.0
2015-03-11 15:20:00,60.36,60.36,60.27,60.29,136500.0,45.5405,45.5405,45.4726,45.4877,136500.0
2015-03-11 15:25:00,60.29,60.32,60.24,60.26,158500.0,45.4877,45.5104,45.45,45.4651,158500.0
2015-03-11 15:30:00,60.26,60.26,60.13,60.19,230700.0,45.4651,45.4651,45.367,45.4123,230700.0
2015-03-11 15:35:00,60.19,60.24,60.18,60.22,127400.0,45.4123,45.45,45.4047,45.4349,127400.0
2015-03-11 15:40:00,60.22,60.3,60.18,60.3,176800.0,45.4349,45.4953,45.4047,45.4953,176800.0
2015-03-11 15:45:00,60.29,60.3,60.23,60.25,338100.0,45.4877,45.4953,45.4425,45.4576,338100.0
2015-03-11 15:50:00,60.25,60.29,60.23,60.29,233300.0,45.4576,45.4877,45.4425,45.4877,233300.0
2015-03-11 15:55:00,60.28,60.33,60.23,60.24,639800.0,45.4802,45.5179,45.4425,45.45,639800.0
2015-03-12 09:30:00,60.65,60.93,60.65,60.82,752400.0,45.7593,45.9706,45.7593,45.8876,752400.0
2015-03-12 09:35:00,60.81,61.02,60.8,61.0,425100.0,45.8801,46.0385,45.8725,46.0234,425100.0
2015-03-12 09:40:00,61.01,61.31,61.0,61.25,517900.0,46.031,46.2573,46.0234,46.212,517900.0
2015-03-12 09:45:00,61.25,61.34,61.17,61.34,275600.0,46.212,46.2799,46.1517,46.2799,275600.0
2015-03-12 09:50:00,61.34,61.38,61.25,61.32,306900.0,46.2799,46.3101,46.212,46.2648,306900.0
2015-03-12 09:55:00,61.33,61.39,61.25,61.28,270300.0,46.2724,46.3177,46.212,46.2347,270300.0
2015-03-12 10:00:00,61.28,61.35,61.25,61.32,317300.0,46.2347,46.2875,46.212,46.2648,317300.0
2015-03-12 10:05:00,61.31,61.43,61.29,61.4,394700.0,46.2573,46.3478,46.2422,46.3252,394700.0
2015-03-12 10:10:00,61.41,61.43,61.37,61.41,234100.0,46.3327,46.3478,46.3026,46.3327,234100.0
2015-03-12 10:15:00,61.41,61.41,61.27,61.28,231300.0,46.3327,46.3327,46.2271,46.2347,231300.0
2015-03-12 10:20:00,61.29,61.4,61.26,61.27,196900.0,46.2422,46.3252,46.2196,46.2271,196900.0
2015-03-12 10:25:00,61.3,61.31,61.2,61.22,185700.0,46.2498,46.2573,46.1743,46.1894,185700.0
2015-03-12 10:30:00,61.22,61.23,61.11,61.11,291600.0,46.1894,46.1969,46.1064,46.1064,291600.0
2015-03-12 10:35:00,61.1,61.12,60.99,60.99,374600.0,46.0989,46.1139,46.0159,46.0159,374600.0
2015-03-12 10:40:00,61.0,61.01,60.81,60.88,369700.0,46.0234,46.031,45.8801,45.9329,369700.0
2015-03-12 10:45:00,60.87,60.88,60.79,60.84,217300.0,45.9253,45.9329,45.865,45.9027,217300.0
2015-03-12 10:50:00,60.84,60.92,60.82,60.86,243100.0,45.9027,45.9631,45.8876,45.9178,243100.0
2015-03-12 10:55:00,60.87,60.99,60.85,60.91,196200.0,45.9253,46.0159,45.9102,45.9555,196200.0
2015-03-12 11:00:00,60.92,60.95,60.85,60.87,127500.0,45.9631,45.9857,45.9102,45.9253,127500.0
2015-03-12 11:05:00,60.87,60.87,60.82,60.87,84100.0,45.9253,45.9253,45.8876,45.9253,84100.0
2015-03-12 11:10:00,60.87,60.91,60.84,60.84,153000.0,45.9253,45.9555,45.9027,45.9027,153000.0
2015-03-12 11:15:00,60.84,60.95,60.84,60.93,159800.0,45.9027,45.9857,45.9027,45.9706,159800.0
2015-03-12 11:20:00,60.92,60.96,60.9,60.9,84500.0,45.9631,45.9932,45.948,45.948,84500.0
2015-03-12 11:25:00,60.91,60.91,60.83,60.86,126200.0,45.9555,45.9555,45.8951,45.9178,126200.0
2015-03-12 11:30:00,60.86,60.95,60.86,60.9,108600.0,45.9178,45.9857,45.9178,45.948,108600.0
2015-03-12 11:35:00,60.9,60.93,60.87,60.89,124400.0,45.948,45.9706,45.9253,45.9404,124400.0
2015-03-12 11:40:00,60.89,60.92,60.88,60.91,175000.0,45.9404,45.9631,45.9329,45.9555,175000.0
2015-03-12 11:45:00,60.91,60.92,60.86,60.88,110800.0,45.9555,45.9631,45.9178,45.9329,110800.0
2015-03-12 11:50:00,60.87,60.9,60.84,60.84,94900.0,45.9253,45.948,45.9027,45.9027,94900.0
2015-03-12 11:55:00,60.84,60.89,60.81,60.88,184500.0,45.9027,45.9404,45.8801,45.9329,184500.0
2015-03-12 12:00:00,60.89,60.93,60.87,60.93,162200.0,45.9404,45.9706,45.9253,45.9706,162200.0
2015-03-12 12:05:00,60.94,60.94,60.82,60.82,85100.0,45.9781,45.9781,45.8876,45.8876,85100.0
2015-03-12 12:10:00,60.82,60.84,60.77,60.79,130500.0,45.8876,45.9027,45.8499,45.865,130500.0
2015-03-12 12:15:00,60.78,60.88,60.78,60.86,93900.0,45.8574,45.9329,45.8574,45.9178,93900.0
2015-03-12 12:20:00,60.86,60.86,60.76,60.77,104000.0,45.9178,45.9178,45.8423,45.8499,104000.0
2015-03-12 12:25:00,60.77,60.81,60.76,60.8,69100.0,45.8499,45.8801,45.8423,45.8725,69100.0
2015-03-12 12:30:00,60.81,60.88,60.79,60.87,107900.0,45.8801,45.9329,45.865,45.9253,107900.0
2015-03-12 12:35:00,60.87,60.88,60.83,60.83,43800.0,45.9253,45.9329,45.8951,45.8951,43800.0
2015-03-12 12:40:00,60.83,60.85,60.79,60.83,139600.0,45.8951,45.9102,45.865,45.8951,139600.0
2015-03-12 12:45:00,60.83,60.88,60.83,60.86,70600.0,45.8951,45.9329,45.8951,45.9178,70600.0
2015-03-12 12:50:00,60.85,60.89,60.84,60.87,71900.0,45.9102,45.9404,45.9027,45.9253,71900.0
2015-03-12 12:55:00,60.87,60.87,60.84,60.86,47200.0,45.9253,45.9253,45.9027,45.9178,47200.0
2015-03-12 13:00:00,60.85,60.91,60.84,60.87,271300.0,45.9102,45.9555,45.9027,45.9253,271300.0
2015-03-12 13:05:00,60.87,60.95,60.87,60.95,109200.0,45.9253,45.9857,45.9253,45.9857,109200.0
2015-03-12 13:10:00,60.94,60.96,60.92,60.93,50300.0,45.9781,45.9932,45.9631,45.9706,50300.0
2015-03-12 13:15:00,60.93,60.99,60.92,60.99,83400.0,45.9706,46.0159,45.9631,46.0159,83400.0
2015-03-12 13:20:00,60.99,61.0,60.94,60.96,46500.0,46.0159,46.0234,45.9781,45.9932,46500.0
2015-03-12 13:25:00,60.96,60.96,60.89,60.9,70700.0,45.9932,45.9932,45.9404,45.948,70700.0
2015-03-12 13:30:00,60.89,60.94,60.89,60.93,118600.0,45.9404,45.9781,45.9404,45.9706,118600.0
2015-03-12 13:35:00,60.94,60.96,60.92,60.95,75100.0,45.9781,45.9932,45.9631,45.9857,75100.0
2015-03-12 13:40:00,60.95,61.0,60.94,60.99,107200.0,45.9857,46.0234,45.9781,46.0159,107200.0
2015-03-12 13:45:00,61.0,61.0,60.94,60.96,110300.0,46.0234,46.0234,45.9781,45.9932,110300.0
2015-03-12 13:50:00,60.96,60.98,60.94,60.96,76000.0,45.9932,46.0083,45.9781,45.9932,76000.0
2015-03-12 13:55:00,60.96,60.99,60.9,60.91,114800.0,45.9932,46.0159,45.948,45.9555,114800.0
2015-03-12 14:00:00,60.91,60.92,60.86,60.9,147900.0,45.9555,45.9631,45.9178,45.948,147900.0
2015-03-12 14:05:00,60.9,60.94,60.87,60.94,102300.0,45.948,45.9781,45.9253,45.9781,102300.0
2015-03-12 14:10:00,60.94,60.98,60.93,60.98,82700.0,45.9781,46.0083,45.9706,46.0083,82700.0
2015-03-12 14:15:00,60.98,61.04,60.97,61.02,124400.0,46.0083,46.0536,46.0008,46.0385,124400.0
2015-03-12 14:20:00,61.02,61.07,61.01,61.07,88800.0,46.0385,46.0762,46.031,46.0762,88800.0
2015-03-12 14:25:00,61.06,61.1,61.05,61.08,129500.0,46.0687,46.0989,46.0611,46.0838,129500.0
2015-03-12 14:30:00,61.08,61.11,61.04,61.07,162600.0,46.0838,46.1064,46.0536,46.0762,162600.0
2015-03-12 14:35:00,61.08,61.09,61.05,61.07,109500.0,46.0838,46.0913,46.0611,46.0762,109500.0
2015-03-12 14:40:00,61.08,61.08,61.02,61.06,154100.0,46.0838,46.0838,46.0385,46.0687,154100.0
2015-03-12 14:45:00,61.05,61.08,61.04,61.07,90200.0,46.0611,46.0838,46.0536,46.0762,90200.0
2015-03-12 14:50:00,61.07,61.1,61.06,61.09,206500.0,46.0762,46.0989,46.0687,46.0913,206500.0
2015-03-12 14:55:00,61.09,61.22,61.08,61.2,284100.0,46.0913,46.1894,46.0838,46.1743,284100.0
2015-03-12 15:00:00,61.2,61.25,61.19,61.25,175500.0,46.1743,46.212,46.1668,46.212,175500.0
2015-03-12 15:05:00,61.25,61.28,61.24,61.26,110300.0,46.212,46.2347,46.2045,46.2196,110300.0
2015-03-12 15:10:00,61.26,61.32,61.25,61.28,248900.0,46.2196,46.2648,46.212,46.2347,248900.0
2015-03-12 15:15:00,61.29,61.3,61.25,61.3,163600.0,46.2422,46.2498,46.212,46.2498,163600.0
2015-03-12 15:20:00,61.3,61.36,61.29,61.34,193800.0,46.2498,46.295,46.2422,46.2799,193800.0
2015-03-12 15:25:00,61.34,61.34,61.28,61.3,388800.0,46.2799,46.2799,46.2347,46.2498,388800.0
2015-03-12 15:30:00,61.31,61.36,61.28,61.31,366800.0,46.2573,46.295,46.2347,46.2573,366800.0
2015-03-12 15:35:00,61.31,61.37,61.3,61.35,404100.0,46.2573,46.3026,46.2498,46.2875,404100.0
2015-03-12 15:40:00,61.36,61.38,61.31,61.37,331500.0,46.295,46.3101,46.2573,46.3026,331500.0
2015-03-12 15:45:00,61.37,61.45,61.36,61.41,387400.0,46.3026,46.3629,46.295,46.3327,387400.0
2015-03-12 15:50:00,61.41,61.41,61.33,61.33,602700.0,46.3327,46.3327,46.2724,46.2724,602700.0
2015-03-12 15:55:00,61.33,61.38,61.33,61.35,906200.0,46.2724,46.3101,46.2724,46.2875,906200.0
2015-03-13 09:30:00,61.4,61.71,61.34,61.67,612600.0,46.3252,46.5591,46.2799,46.5289,612600.0
2015-03-13 09:35:00,61.66,61.74,61.6,61.65,317600.0,46.5214,46.5817,46.4761,46.5138,317600.0
2015-03-13 09:40:00,61.63,61.64,61.49,61.6,385300.0,46.4987,46.5063,46.3931,46.4761,385300.0
2015-03-13 09:45:00,61.6,61.8,61.59,61.8,398600.0,46.4761,46.627,46.4686,46.627,398600.0
2015-03-13 09:50:00,61.8,61.86,61.74,61.74,421600.0,46.627,46.6723,46.5817,46.5817,421600.0
2015-03-13 09:55:00,61.74,61.75,61.45,61.48,289200.0,46.5817,46.5893,46.3629,46.3856,289200.0
2015-03-13 10:00:00,61.46,61.61,61.44,61.47,201300.0,46.3705,46.4836,46.3554,46.378,201300.0
2015-03-13 10:05:00,61.47,61.48,61.34,61.37,269100.0,46.378,46.3856,46.2799,46.3026,269100.0
2015-03-13 10:10:00,61.37,61.45,61.3,61.44,295600.0,46.3026,46.3629,46.2498,46.3554,295600.0
2015-03-13 10:15:00,61.44,61.53,61.4,61.47,158000.0,46.3554,46.4233,46.3252,46.378,158000.0
2015-03-13 10:20:00,61.47,61.5,61.3,61.31,142800.0,46.378,46.4007,46.2498,46.2573,142800.0
2015-03-13 10:25:00,61.3,61.33,61.18,61.23,264400.0,46.2498,46.2724,46.1592,46.1969,264400.0
2015-03-13 10:30:00,61.23,61.27,61.21,61.26,201100.0,46.1969,46.2271,46.1819,46.2196,201100.0
2015-03-13 10:35:00,61.24,61.27,61.12,61.24,288800.0,46.2045,46.2271,46.1139,46.2045,288800.0
2015-03-13 10:40:00,61.24,61.34,61.21,61.21,184900.0,46.2045,46.2799,46.1819,46.1819,184900.0
2015-03-13 10:45:00,61.21,61.24,61.06,61.07,182700.0,46.1819,46.2045,46.0687,46.0762,182700.0
2015-03-13 10:50:00,61.08,61.1,60.89,60.91,350300.0,46.0838,46.0989,45.9404,45.9555,350300.0
2015-03-13 10:55:00,60.9,60.97,60.83,60.88,212100.0,45.948,46.0008,45.8951,45.9329,212100.0
2015-03-13 11:00:00,60.88,60.94,60.84,60.86,210700.0,45.9329,45.9781,45.9027,45.9178,210700.0
2015-03-13 11:05:00,60.85,60.87,60.79,60.84,180300.0,45.9102,45.9253,45.865,45.9027,180300.0
2015-03-13 11:10:00,60.84,60.99,60.81,60.98,128700.0,45.9027,46.0159,45.8801,46.0083,128700.0
2015-03-13 11:15:00,60.96,61.0,60.81,60.83,228100.0,45.9932,46.0234,45.8801,45.8951,228100.0
2015-03-13 11:20:00,60.83,60.85,60.71,60.75,179100.0,45.8951,45.9102,45.8046,45.8348,179100.0
2015-03-13 11:25:00,60.74,60.75,60.65,60.68,191700.0,45.8272,45.8348,45.7593,45.782,191700.0
2015-03-13 11:30:00,60.68,60.75,60.54,60.62,169300.0,45.782,45.8348,45.6764,45.7367,169300.0
2015-03-13 11:35:00,60.63,60.65,60.54,60.65,187100.0,45.7443,45.7593,45.6764,45.7593,187100.0
2015-03-13 11:40:00,60.65,60.69,60.58,60.61,197500.0,45.7593,45.7895,45.7065,45.7292,197500.0
2015-03-13 11:45:00,60.6,60.61,60.46,60.53,305700.0,45.7216,45.7292,45.616,45.6688,305700.0
2015-03-13 11:50:00,60.53,60.63,60.47,60.62,190500.0,45.6688,45.7443,45.6235,45.7367,190500.0
2015-03-13 11:55:00,60.61,60.67,60.58,60.65,184500.0,45.7292,45.7744,45.7065,45.7593,184500.0
2015-03-13 12:00:00,60.65,60.69,60.58,60.67,149500.0,45.7593,45.7895,45.7065,45.7744,149500.0
2015-03-13 12:05:00,60.67,60.75,60.66,60.73,165800.0,45.7744,45.8348,45.7669,45.8197,165800.0
2015-03-13 12:10:00,60.72,60.75,60.63,60.64,124100.0,45.8122,45.8348,45.7443,45.7518,124100.0
2015-03-13 12:15:00,60.63,60.67,60.6,60.67,73300.0,45.7443,45.7744,45.7216,45.7744,73300.0
2015-03-13 12:20:00,60.67,60.72,60.65,60.69,78700.0,45.7744,45.8122,45.7593,45.7895,78700.0
2015-03-13 12:25:00,60.69,60.72,60.64,60.65,71500.0,45.7895,45.8122,45.7518,45.7593,71500.0
2015-03-13 12:30:00,60.65,60.71,60.64,60.68,52200.0,45.7593,45.8046,45.7518,45.782,52200.0
2015-03-13 12:35:00,60.68,60.83,60.68,60.76,117200.0,45.782,45.8951,45.782,45.8423,117200.0
2015-03-13 12:40:00,60.77,60.8,60.76,60.77,56400.0,45.8499,45.8725,45.8423,45.8499,56400.0
2015-03-13 12:45:00,60.77,60.77,60.65,60.71,98700.0,45.8499,45.8499,45.7593,45.8046,98700.0
2015-03-13 12:50:00,60.71,60.71,60.62,60.67,59100.0,45.8046,45.8046,45.7367,45.7744,59100.0
2015-03-13 12:55:00,60.67,60.74,60.65,60.7,81800.0,45.7744,45.8272,45.7593,45.7971,81800.0
2015-03-13 13:00:00,60.7,60.7,60.59,60.66,73900.0,45.7971,45.7971,45.7141,45.7669,73900.0
2015-03-13 13:05:00,60.65,60.73,60.59,60.6,80700.0,45.7593,45.8197,45.7141,45.7216,80700.0
2015-03-13 13:10:00,60.6,60.62,60.55,60.58,84700.0,45.7216,45.7367,45.6839,45.7065,84700.0
2015-03-13 13:15:00,60.56,60.6,60.52,60.57,77100.0,45.6914,45.7216,45.6613,45.699,77100.0
2015-03-13 13:20:00,60.56,60.59,60.48,60.51,79900.0,45.6914,45.7141,45.6311,45.6537,79900.0
2015-03-13 13:25:00,60.5,60.56,60.44,60.46,144100.0,45.6462,45.6914,45.6009,45.616,144100.0
2015-03-13 13:30:00,60.46,60.52,60.43,60.47,143100.0,45.616,45.6613,45.5934,45.6235,143100.0
2015-03-13 13:35:00,60.47,60.58,60.44,60.58,106900.0,45.6235,45.7065,45.6009,45.7065,106900.0
2015-03-13 13:40:00,60.58,60.65,60.56,60.61,197400.0,45.7065,45.7593,45.6914,45.7292,197400.0
2015-03-13 13:45:00,60.6,60.69,60.57,60.67,86200.0,45.7216,45.7895,45.699,45.7744,86200.0
2015-03-13 13:50:00,60.66,60.73,60.64,60.72,97700.0,45.7669,45.8197,45.7518,45.8122,97700.0
2015-03-13 13:55:00,60.71,60.75,60.67,60.72,109900.0,45.8046,45.8348,45.7744,45.8122,109900.0
2015-03-13 14:00:00,60.72,60.74,60.61,60.67,112000.0,45.8122,45.8272,45.7292,45.7744,112000.0
2015-03-13 14:05:00,60.66,60.68,60.6,60.61,110800.0,45.7669,45.782,45.7216,45.7292,110800.0
2015-03-13 14:10:00,60.61,60.63,60.51,60.6,141900.0,45.7292,45.7443,45.6537,45.7216,141900.0
2015-03-13 14:15:00,60.61,60.66,60.59,60.64,75000.0,45.7292,45.7669,45.7141,45.7518,75000.0
2015-03-13 14:20:00,60.63,60.67,60.58,60.65,111900.0,45.7443,45.7744,45.7065,45.7593,111900.0
2015-03-13 14:25:00,60.65,60.68,60.62,60.68,145900.0,45.7593,45.782,45.7367,45.782,145900.0
2015-03-13 14:30:00,60.67,60.68,60.63,60.67,91800.0,45.7744,45.782,45.7443,45.7744,91800.0
2015-03-13 14:35:00,60.67,60.68,60.58,60.6,190100.0,45.7744,45.782,45.7065,45.7216,190100.0
2015-03-13 14:40:00,60.6,60.61,60.51,60.52,98200.0,45.7216,45.7292,45.6537,45.6613,98200.0
2015-03-13 14:45:00,60.52,60.62,60.52,60.58,103500.0,45.6613,45.7367,45.6613,45.7065,103500.0
2015-03-13 14:50:00,60.58,60.63,60.55,60.56,62700.0,45.7065,45.7443,45.6839,45.6914,62700.0
2015-03-13 14:55:00,60.55,60.69,60.53,60.68,95300.0,45.6839,45.7895,45.6688,45.782,95300.0
2015-03-13 15:00:00,60.69,60.73,60.64,60.69,145300.0,45.7895,45.8197,45.7518,45.7895,145300.0
2015-03-13 15:05:00,60.67,60.73,60.66,60.67,96600.0,45.7744,45.8197,45.7669,45.7744,96600.0
2015-03-13 15:10:00,60.66,60.71,60.66,60.69,115600.0,45.7669,45.8046,45.7669,45.7895,115600.0
2015-03-13 15:15:00,60.69,60.77,60.68,60.73,158000.0,45.7895,45.8499,45.782,45.8197,158000.0
2015-03-13 15:20:00,60.73,60.78,60.68,60.77,173800.0,45.8197,45.8574,45.782,45.8499,173800.0
2015-03-13 15:25:00,60.77,60.88,60.74,60.88,156300.0,45.8499,45.9329,45.8272,45.9329,156300.0
2015-03-13 15:30:00,60.86,60.9,60.76,60.78,261000.0,45.9178,45.948,45.8423,45.8574,261000.0
2015-03-13 15:35:00,60.79,60.84,60.76,60.83,171600.0,45.865,45.9027,45.8423,45.8951,171600.0
2015-03-13 15:40:00,60.84,60.98,60.83,60.88,290500.0,45.9027,46.0083,45.8951,45.9329,290500.0
2015-03-13 15:45:00,60.89,60.93,60.88,60.92,280900.0,45.9404,45.9706,45.9329,45.9631,280900.0
2015-03-13 15:50:00,60.92,61.04,60.92,61.03,349500.0,45.9631,46.0536,45.9631,46.046,349500.0
2015-03-13 15:55:00,61.04,61.09,60.98,60.99,559600.0,46.0536,46.0913,46.0083,46.0159,559600.0
2015-03-16 09:30:00,61.5,61.74,61.47,61.54,476700.0,46.4007,46.5817,46.378,46.4308,476700.0
2015-03-16 09:35:00,61.54,61.67,61.41,61.43,214900.0,46.4308,46.5289,46.3327,46.3478,214900.0
2015-03-16 09:40:00,61.42,61.5,61.25,61.48,207700.0,46.3403,46.4007,46.212,46.3856,207700.0
2015-03-16 09:45:00,61.48,61.66,61.44,61.58,278200.0,46.3856,46.5214,46.3554,46.461,278200.0
2015-03-16 09:50:00,61.59,61.77,61.59,61.64,320600.0,46.4686,46.6044,46.4686,46.5063,320600.0
2015-03-16 09:55:00,61.65,61.75,61.62,61.66,163400.0,46.5138,46.5893,46.4912,46.5214,163400.0
2015-03-16 10:00:00,61.66,61.81,61.65,61.7,216700.0,46.5214,46.6345,46.5138,46.5515,216700.0
2015-03-16 10:05:00,61.71,61.78,61.67,61.78,163600.0,46.5591,46.6119,46.5289,46.6119,163600.0
2015-03-16 10:10:00,61.78,61.8,61.68,61.71,203800.0,46.6119,46.627,46.5365,46.5591,203800.0
2015-03-16 10:15:00,61.71,61.72,61.62,61.65,197800.0,46.5591,46.5666,46.4912,46.5138,197800.0
2015-03-16 10:20:00,61.65,61.71,61.64,61.68,129800.0,46.5138,46.5591,46.5063,46.5365,129800.0
2015-03-16 10:25:00,61.67,61.72,61.64,61.7,130000.0,46.5289,46.5666,46.5063,46.5515,130000.0
2015-03-16 10:30:00,61.7,61.71,61.57,61.59,150900.0,46.5515,46.5591,46.4535,46.4686,150900.0
2015-03-16 10:35:00,61.6,61.64,61.56,61.6,86800.0,46.4761,46.5063,46.4459,46.4761,86800.0
2015-03-16 10:40:00,61.6,61.71,61.6,61.71,149900.0,46.4761,46.5591,46.4761,46.5591,149900.0
2015-03-16 10:45:00,61.71,61.71,61.6,61.67,146300.0,46.5591,46.5591,46.4761,46.5289,146300.0
2015-03-16 10:50:00,61.67,61.74,61.64,61.66,132800.0,46.5289,46.5817,46.5063,46.5214,132800.0
2015-03-16 10:55:00,61.66,61.68,61.61,61.65,86800.0,46.5214,46.5365,46.4836,46.5138,86800.0
2015-03-16 11:00:00,61.65,61.65,61.59,61.61,104400.0,46.5138,46.5138,46.4686,46.4836,104400.0
2015-03-16 11:05:00,61.61,61.66,61.61,61.64,72400.0,46.4836,46.5214,46.4836,46.5063,72400.0
2015-03-16 11:10:00,61.65,61.7,61.61,61.62,118000.0,46.5138,46.5515,46.4836,46.4912,118000.0
2015-03-16 11:15:00,61.63,61.66,61.61,61.62,47700.0,46.4987,46.5214,46.4836,46.4912,47700.0
2015-03-16 11:20:00,61.63,61.68,61.62,61.67,109800.0,46.4987,46.5365,46.4912,46.5289,109800.0
2015-03-16 11:25:00,61.68,61.72,61.66,61.7,118400.0,46.5365,46.5666,46.5214,46.5515,118400.0
2015-03-16 11:30:00,61.7,61.71,61.63,61.65,116000.0,46.5515,46.5591,46.4987,46.5138,116000.0
2015-03-16 11:35:00,61.66,61.72,61.65,61.67,141300.0,46.5214,46.5666,46.5138,46.5289,141300.0
2015-03-16 11:40:00,61.67,61.72,61.64,61.71,127900.0,46.5289,46.5666,46.5063,46.5591,127900.0
2015-03-16 11:45:00,61.71,61.75,61.68,61.72,130800.0,46.5591,46.5893,46.5365,46.5666,130800.0
2015-03-16 11:50:00,61.73,61.8,61.71,61.71,127100.0,46.5742,46.627,46.5591,46.5591,127100.0
2015-03-16 11:55:00,61.72,61.75,61.68,61.74,124100.0,46.5666,46.5893,46.5365,46.5817,124100.0
2015-03-16 12:00:00,61.74,61.77,61.71,61.72,126900.0,46.5817,46.6044,46.5591,46.5666,126900.0
2015-03-16 12:05:00,61.73,61.75,61.7,61.73,77400.0,46.5742,46.5893,46.5515,46.5742,77400.0
2015-03-16 12:10:00,61.73,61.77,61.72,61.77,87800.0,46.5742,46.6044,46.5666,46.6044,87800.0
2015-03-16 12:15:00,61.77,61.77,61.7,61.71,78100.0,46.6044,46.6044,46.5515,46.5591,78100.0
2015-03-16 12:20:00,61.71,61.74,61.66,61.68,79000.0,46.5591,46.5817,46.5214,46.5365,79000.0
2015-03-16 12:25:00,61.68,61.73,61.65,61.71,63900.0,46.5365,46.5742,46.5138,46.5591,63900.0
2015-03-16 12:30:00,61.71,61.76,61.69,61.7,54500.0,46.5591,46.5968,46.544,46.5515,54500.0
2015-03-16 12:35:00,61.7,61.73,61.68,61.7,52700.0,46.5515,46.5742,46.5365,46.5515,52700.0
2015-03-16 12:40:00,61.7,61.73,61.64,61.65,70700.0,46.5515,46.5742,46.5063,46.5138,70700.0
2015-03-16 12:45:00,61.65,61.72,61.65,61.66,70700.0,46.5138,46.5666,46.5138,46.5214,70700.0
2015-03-16 12:50:00,61.65,61.7,61.64,61.66,69500.0,46.5138,46.5515,46.5063,46.5214,69500.0
2015-03-16 12:55:00,61.67,61.72,61.67,61.68,51000.0,46.5289,46.5666,46.5289,46.5365,51000.0
2015-03-16 13:00:00,61.69,61.7,61.61,61.62,63900.0,46.544,46.5515,46.4836,46.4912,63900.0
2015-03-16 13:05:00,61.61,61.61,61.58,61.6,83100.0,46.4836,46.4836,46.461,46.4761,83100.0
2015-03-16 13:10:00,61.6,61.64,61.56,61.64,57800.0,46.4761,46.5063,46.4459,46.5063,57800.0
2015-03-16 13:15:00,61.64,61.66,61.59,61.61,40900.0,46.5063,46.5214,46.4686,46.4836,40900.0
2015-03-16 13:20:00,61.61,61.66,61.59,61.64,46500.0,46.4836,46.5214,46.4686,46.5063,46500.0
2015-03-16 13:25:00,61.64,61.67,61.63,61.67,29700.0,46.5063,46.5289,46.4987,46.5289,29700.0
2015-03-16 13:30:00,61.67,61.69,61.65,61.66,45500.0,46.5289,46.544,46.5138,46.5214,45500.0
2015-03-16 13:35:00,61.65,61.72,61.65,61.68,80800.0,46.5138,46.5666,46.5138,46.5365,80800.0
2015-03-16 13:40:00,61.69,61.7,61.66,61.68,72500.0,46.544,46.5515,46.5214,46.5365,72500.0
2015-03-16 13:45:00,61.69,61.73,61.68,61.71,72300.0,46.544,46.5742,46.5365,46.5591,72300.0
2015-03-16 13:50:00,61.71,61.77,61.7,61.77,80900.0,46.5591,46.6044,46.5515,46.6044,80900.0
2015-03-16 13:55:00,61.77,61.78,61.73,61.76,48500.0,46.6044,46.6119,46.5742,46.5968,48500.0
2015-03-16 14:00:00,61.77,61.78,61.73,61.76,51400.0,46.6044,46.6119,46.5742,46.5968,51400.0
2015-03-16 14:05:00,61.75,61.76,61.73,61.75,66400.0,46.5893,46.5968,46.5742,46.5893,66400.0
2015-03-16 14:10:00,61.76,61.77,61.71,61.72,74200.0,46.5968,46.6044,46.5591,46.5666,74200.0
2015-03-16 14:15:00,61.72,61.76,61.72,61.75,52700.0,46.5666,46.5968,46.5666,46.5893,52700.0
2015-03-16 14:20:00,61.76,61.85,61.76,61.8,265100.0,46.5968,46.6647,46.5968,46.627,265100.0
2015-03-16 14:25:00,61.81,61.83,61.78,61.81,54200.0,46.6345,46.6496,46.6119,46.6345,54200.0
2015-03-16 14:30:00,61.82,61.86,61.81,61.86,85000.0,46.6421,46.6723,46.6345,46.6723,85000.0
2015-03-16 14:35:00,61.86,61.86,61.77,61.78,85700.0,46.6723,46.6723,46.6044,46.6119,85700.0
2015-03-16 14:40:00,61.78,61.88,61.78,61.88,89400.0,46.6119,46.6874,46.6119,46.6874,89400.0
2015-03-16 14:45:00,61.88,61.91,61.84,61.87,132100.0,46.6874,46.71,46.6572,46.6798,132100.0
2015-03-16 14:50:00,61.87,61.89,61.84,61.85,84900.0,46.6798,46.6949,46.6572,46.6647,84900.0
2015-03-16 14:55:00,61.85,61.88,61.81,61.86,88000.0,46.6647,46.6874,46.6345,46.6723,88000.0
2015-03-16 15:00:00,61.87,61.92,61.83,61.84,144800.0,46.6798,46.7175,46.6496,46.6572,144800.0
2015-03-16 15:05:00,61.84,61.87,61.83,61.85,84100.0,46.6572,46.6798,46.6496,46.6647,84100.0
2015-03-16 15:10:00,61.85,61.87,61.84,61.86,112000.0,46.6647,46.6798,46.6572,46.6723,112000.0
2015-03-16 15:15:00,61.87,61.87,61.83,61.86,77800.0,46.6798,46.6798,46.6496,46.6723,77800.0
2015-03-16 15:20:00,61.86,61.86,61.79,61.82,83500.0,46.6723,46.6723,46.6195,46.6421,83500.0
2015-03-16 15:25:00,61.81,61.82,61.79,61.81,81300.0,46.6345,46.6421,46.6195,46.6345,81300.0
2015-03-16 15:30:00,61.82,61.88,61.81,61.86,161000.0,46.6421,46.6874,46.6345,46.6723,161000.0
2015-03-16 15:35:00,61.84,61.86,61.78,61.8,156900.0,46.6572,46.6723,46.6119,46.627,156900.0
2015-03-16 15:40:00,61.8,61.85,61.79,61.83,223500.0,46.627,46.6647,46.6195,46.6496,223500.0
2015-03-16 15:45:00,61.83,61.85,61.81,61.85,165600.0,46.6496,46.6647,46.6345,46.6647,165600.0
2015-03-16 15:50:00,61.85,61.86,61.77,61.77,276200.0,46.6647,46.6723,46.6044,46.6044,276200.0
2015-03-16 15:55:00,61.77,61.86,61.77,61.85,452500.0,46.6044,46.6723,46.6044,46.6647,452500.0
2015-03-17 09:30:00,61.28,61.46,61.28,61.3,418000.0,46.2347,46.3705,46.2347,46.2498,418000.0
2015-03-17 09:35:00,61.3,61.47,61.15,61.37,319600.0,46.2498,46.378,46.1366,46.3026,319600.0
2015-03-17 09:40:00,61.36,61.39,61.17,61.18,225600.0,46.295,46.3177,46.1517,46.1592,225600.0
2015-03-17 09:45:00,61.18,61.19,61.05,61.06,157600.0,46.1592,46.1668,46.0611,46.0687,157600.0
2015-03-17 09:50:00,61.05,61.07,60.92,61.04,203700.0,46.0611,46.0762,45.9631,46.0536,203700.0
2015-03-17 09:55:00,61.04,61.15,61.03,61.11,120800.0,46.0536,46.1366,46.046,46.1064,120800.0
2015-03-17 10:00:00,61.1,61.15,61.01,61.14,279800.0,46.0989,46.1366,46.031,46.129,279800.0
2015-03-17 10:05:00,61.13,61.18,61.09,61.13,110500.0,46.1215,46.1592,46.0913,46.1215,110500.0
2015-03-17 10:10:00,61.12,61.23,61.09,61.12,89300.0,46.1139,46.1969,46.0913,46.1139,89300.0
2015-03-17 10:15:00,61.12,61.2,61.1,61.2,108500.0,46.1139,46.1743,46.0989,46.1743,108500.0
2015-03-17 10:20:00,61.2,61.25,61.13,61.18,173000.0,46.1743,46.212,46.1215,46.1592,173000.0
2015-03-17 10:25:00,61.17,61.2,61.13,61.19,89600.0,46.1517,46.1743,46.1215,46.1668,89600.0
2015-03-17 10:30:00,61.21,61.25,61.2,61.21,95700.0,46.1819,46.212,46.1743,46.1819,95700.0
2015-03-17 10:35:00,61.19,61.2,61.13,61.2,118600.0,46.1668,46.1743,46.1215,46.1743,118600.0
2015-03-17 10:40:00,61.21,61.21,61.14,61.19,68100.0,46.1819,46.1819,46.129,46.1668,68100.0
2015-03-17 10:45:00,61.19,61.26,61.18,61.24,117800.0,46.1668,46.2196,46.1592,46.2045,117800.0
2015-03-17 10:50:00,61.23,61.29,61.17,61.27,139800.0,46.1969,46.2422,46.1517,46.2271,139800.0
2015-03-17 10:55:00,61.28,61.29,61.19,61.21,104400.0,46.2347,46.2422,46.1668,46.1819,104400.0
2015-03-17 11:00:00,61.21,61.22,61.08,61.11,158700.0,46.1819,46.1894,46.0838,46.1064,158700.0
2015-03-17 11:05:00,61.12,61.13,61.04,61.13,91400.0,46.1139,46.1215,46.0536,46.1215,91400.0
2015-03-17 11:10:00,61.12,61.17,61.09,61.16,138000.0,46.1139,46.1517,46.0913,46.1441,138000.0
2015-03-17 11:15:00,61.17,61.17,61.0,61.02,256400.0,46.1517,46.1517,46.0234,46.0385,256400.0
2015-03-17 11:20:00,61.01,61.03,60.94,60.98,120000.0,46.031,46.046,45.9781,46.0083,120000.0
2015-03-17 11:25:00,60.99,61.05,60.97,61.05,81600.0,46.0159,46.0611,46.0008,46.0611,81600.0
2015-03-17 11:30:00,61.05,61.1,61.03,61.09,93700.0,46.0611,46.0989,46.046,46.0913,93700.0
2015-03-17 11:35:00,61.08,61.09,61.03,61.06,55200.0,46.0838,46.0913,46.046,46.0687,55200.0
2015-03-17 11:40:00,61.06,61.11,61.03,61.1,75000.0,46.0687,46.1064,46.046,46.0989,75000.0
2015-03-17 11:45:00,61.08,61.14,61.07,61.12,112900.0,46.0838,46.129,46.0762,46.1139,112900.0
2015-03-17 11:50:00,61.12,61.13,61.05,61.1,68900.0,46.1139,46.1215,46.0611,46.0989,68900.0
2015-03-17 11:55:00,61.1,61.16,61.09,61.16,69900.0,46.0989,46.1441,46.0913,46.1441,69900.0
2015-03-17 12:00:00,61.15,61.16,61.07,61.07,57600.0,46.1366,46.1441,46.0762,46.0762,57600.0
2015-03-17 12:05:00,61.07,61.11,61.06,61.09,52300.0,46.0762,46.1064,46.0687,46.0913,52300.0
2015-03-17 12:10:00,61.09,61.11,61.02,61.08,111900.0,46.0913,46.1064,46.0385,46.0838,111900.0
2015-03-17 12:15:00,61.08,61.13,61.06,61.12,232900.0,46.0838,46.1215,46.0687,46.1139,232900.0
2015-03-17 12:20:00,61.12,61.15,61.07,61.07,45000.0,46.1139,46.1366,46.0762,46.0762,45000.0
2015-03-17 12:25:00,61.07,61.19,61.06,61.19,102600.0,46.0762,46.1668,46.0687,46.1668,102600.0
2015-03-17 12:30:00,61.18,61.19,61.12,61.18,39200.0,46.1592,46.1668,46.1139,46.1592,39200.0
2015-03-17 12:35:00,61.18,61.27,61.17,61.25,74900.0,46.1592,46.2271,46.1517,46.212,74900.0
2015-03-17 12:40:00,61.25,61.28,61.22,61.26,69800.0,46.212,46.2347,46.1894,46.2196,69800.0
2015-03-17 12:45:00,61.27,61.28,61.22,61.23,43000.0,46.2271,46.2347,46.1894,46.1969,43000.0
2015-03-17 12:50:00,61.23,61.32,61.23,61.3,109200.0,46.1969,46.2648,46.1969,46.2498,109200.0
2015-03-17 12:55:00,61.31,61.43,61.31,61.42,149300.0,46.2573,46.3478,46.2573,46.3403,149300.0
2015-03-17 13:00:00,61.42,61.42,61.32,61.33,74200.0,46.3403,46.3403,46.2648,46.2724,74200.0
2015-03-17 13:05:00,61.32,61.38,61.3,61.38,65900.0,46.2648,46.3101,46.2498,46.3101,65900.0
2015-03-17 13:10:00,61.37,61.42,61.35,61.42,52100.0,46.3026,46.3403,46.2875,46.3403,52100.0
2015-03-17 13:15:00,61.42,61.48,61.41,61.43,74500.0,46.3403,46.3856,46.3327,46.3478,74500.0
2015-03-17 13:20:00,61.43,61.49,61.43,61.48,72700.0,46.3478,46.3931,46.3478,46.3856,72700.0
2015-03-17 13:25:00,61.48,61.52,61.47,61.52,61000.0,46.3856,46.4157,46.378,46.4157,61000.0
2015-03-17 13:30:00,61.51,61.51,61.45,61.46,98900.0,46.4082,46.4082,46.3629,46.3705,98900.0
2015-03-17 13:35:00,61.46,61.52,61.45,61.52,137000.0,46.3705,46.4157,46.3629,46.4157,137000.0
2015-03-17 13:40:00,61.51,61.57,61.51,61.57,112100.0,46.4082,46.4535,46.4082,46.4535,112100.0
2015-03-17 13:45:00,61.57,61.58,61.51,61.52,118600.0,46.4535,46.461,46.4082,46.4157,118600.0
2015-03-17 13:50:00,61.51,61.52,61.48,61.48,59700.0,46.4082,46.4157,46.3856,46.3856,59700.0
2015-03-17 13:55:00,61.48,61.56,61.48,61.54,117800.0,46.3856,46.4459,46.3856,46.4308,117800.0
2015-03-17 14:00:00,61.53,61.61,61.53,61.54,68200.0,46.4233,46.4836,46.4233,46.4308,68200.0
2015-03-17 14:05:00,61.54,61.56,61.5,61.53,98000.0,46.4308,46.4459,46.4007,46.4233,98000.0
2015-03-17 14:10:00,61.53,61.54,61.47,61.5,49000.0,46.4233,46.4308,46.378,46.4007,49000.0
2015-03-17 14:15:00,61.51,61.51,61.42,61.46,99800.0,46.4082,46.4082,46.3403,46.3705,99800.0
2015-03-17 14:20:00,61.45,61.49,61.42,61.42,76100.0,46.3629,46.3931,46.3403,46.3403,76100.0
2015-03-17 14:25:00,61.42,61.45,61.39,61.42,65100.0,46.3403,46.3629,46.3177,46.3403,65100.0
2015-03-17 14:30:00,61.42,61.44,61.37,61.4,78500.0,46.3403,46.3554,46.3026,46.3252,78500.0
2015-03-17 14:35:00,61.39,61.42,61.36,61.42,88500.0,46.3177,46.3403,46.295,46.3403,88500.0
2015-03-17 14:40:00,61.4,61.44,61.39,61.43,57400.0,46.3252,46.3554,46.3177,46.3478,57400.0
2015-03-17 14:45:00,61.44,61.46,61.42,61.45,57300.0,46.3554,46.3705,46.3403,46.3629,57300.0
2015-03-17 14:50:00,61.44,61.47,61.4,61.45,71900.0,46.3554,46.378,46.3252,46.3629,71900.0
2015-03-17 14:55:00,61.45,61.52,61.45,61.5,68800.0,46.3629,46.4157,46.3629,46.4007,68800.0
2015-03-17 15:00:00,61.49,61.56,61.49,61.55,59100.0,46.3931,46.4459,46.3931,46.4384,59100.0
2015-03-17 15:05:00,61.55,61.61,61.54,61.61,82200.0,46.4384,46.4836,46.4308,46.4836,82200.0
2015-03-17 15:10:00,61.6,61.64,61.57,61.59,295500.0,46.4761,46.5063,46.4535,46.4686,295500.0
2015-03-17 15:15:00,61.59,61.64,61.56,61.62,79900.0,46.4686,46.5063,46.4459,46.4912,79900.0
2015-03-17 15:20:00,61.62,61.66,61.59,61.64,99200.0,46.4912,46.5214,46.4686,46.5063,99200.0
2015-03-17 15:25:00,61.63,61.64,61.6,61.62,71700.0,46.4987,46.5063,46.4761,46.4912,71700.0
2015-03-17 15:30:00,61.62,61.66,61.62,61.66,132600.0,46.4912,46.5214,46.4912,46.5214,132600.0
2015-03-17 15:35:00,61.66,61.66,61.58,61.59,97100.0,46.5214,46.5214,46.461,46.4686,97100.0
2015-03-17 15:40:00,61.6,61.6,61.52,61.53,232200.0,46.4761,46.4761,46.4157,46.4233,232200.0
2015-03-17 15:45:00,61.53,61.6,61.52,61.6,206400.0,46.4233,46.4761,46.4157,46.4761,206400.0
2015-03-17 15:50:00,61.6,61.62,61.56,61.61,200600.0,46.4761,46.4912,46.4459,46.4836,200600.0
2015-03-17 15:55:00,61.61,61.64,61.51,61.64,838300.0,46.4836,46.5063,46.4082,46.5063,838300.0
2015-03-18 09:30:00,61.39,61.58,61.2,61.56,317200.0,46.3177,46.461,46.1743,46.4459,317200.0
2015-03-18 09:35:00,61.56,61.64,61.44,61.52,162200.0,46.4459,46.5063,46.3554,46.4157,162200.0
2015-03-18 09:40:00,61.54,61.56,61.39,61.39,123700.0,46.4308,46.4459,46.3177,46.3177,123700.0
2015-03-18 09:45:00,61.39,61.46,61.33,61.39,89800.0,46.3177,46.3705,46.2724,46.3177,89800.0
2015-03-18 09:50:00,61.36,61.39,61.32,61.37,165000.0,46.295,46.3177,46.2648,46.3026,165000.0
2015-03-18 09:55:00,61.37,61.42,61.33,61.42,191800.0,46.3026,46.3403,46.2724,46.3403,191800.0
2015-03-18 10:00:00,61.42,61.54,61.4,61.53,98100.0,46.3403,46.4308,46.3252,46.4233,98100.0
2015-03-18 10:05:00,61.53,61.59,61.48,61.54,92400.0,46.4233,46.4686,46.3856,46.4308,92400.0
2015-03-18 10:10:00,61.53,61.59,61.49,61.52,87700.0,46.4233,46.4686,46.3931,46.4157,87700.0
2015-03-18 10:15:00,61.52,61.63,61.51,61.62,53300.0,46.4157,46.4987,46.4082,46.4912,53300.0
2015-03-18 10:20:00,61.62,61.63,61.51,61.51,80200.0,46.4912,46.4987,46.4082,46.4082,80200.0
2015-03-18 10:25:00,61.52,61.63,61.51,61.58,76300.0,46.4157,46.4987,46.4082,46.461,76300.0
2015-03-18 10:30:00,61.58,61.58,61.43,61.44,87300.0,46.461,46.461,46.3478,46.3554,87300.0
2015-03-18 10:35:00,61.43,61.48,61.42,61.47,87000.0,46.3478,46.3856,46.3403,46.378,87000.0
2015-03-18 10:40:00,61.46,61.46,61.41,61.43,92100.0,46.3705,46.3705,46.3327,46.3478,92100.0
2015-03-18 10:45:00,61.43,61.48,61.42,61.43,70700.0,46.3478,46.3856,46.3403,46.3478,70700.0
2015-03-18 10:50:00,61.42,61.45,61.39,61.42,43900.0,46.3403,46.3629,46.3177,46.3403,43900.0
2015-03-18 10:55:00,61.42,61.45,61.4,61.45,86500.0,46.3403,46.3629,46.3252,46.3629,86500.0
2015-03-18 11:00:00,61.45,61.48,61.44,61.45,93200.0,46.3629,46.3856,46.3554,46.3629,93200.0
2015-03-18 11:05:00,61.45,61.49,61.43,61.48,72700.0,46.3629,46.3931,46.3478,46.3856,72700.0
2015-03-18 11:10:00,61.48,61.48,61.38,61.39,69500.0,46.3856,46.3856,46.3101,46.3177,69500.0
2015-03-18 11:15:00,61.39,61.39,61.32,61.34,54700.0,46.3177,46.3177,46.2648,46.2799,54700.0
2015-03-18 11:20:00,61.34,61.34,61.26,61.33,125600.0,46.2799,46.2799,46.2196,46.2724,125600.0
2015-03-18 11:25:00,61.33,61.35,61.25,61.27,134000.0,46.2724,46.2875,46.212,46.2271,134000.0
2015-03-18 11:30:00,61.27,61.34,61.26,61.32,95000.0,46.2271,46.2799,46.2196,46.2648,95000.0
2015-03-18 11:35:00,61.32,61.36,61.31,61.32,120200.0,46.2648,46.295,46.2573,46.2648,120200.0
2015-03-18 11:40:00,61.33,61.39,61.32,61.35,132800.0,46.2724,46.3177,46.2648,46.2875,132800.0
2015-03-18 11:45:00,61.36,61.38,61.29,61.31,80300.0,46.295,46.3101,46.2422,46.2573,80300.0
2015-03-18 11:50:00,61.31,61.32,61.25,61.26,113400.0,46.2573,46.2648,46.212,46.2196,113400.0
2015-03-18 11:55:00,61.26,61.34,61.25,61.33,70500.0,46.2196,46.2799,46.212,46.2724,70500.0
2015-03-18 12:00:00,61.33,61.39,61.28,61.39,56300.0,46.2724,46.3177,46.2347,46.3177,56300.0
2015-03-18 12:05:00,61.39,61.41,61.37,61.38,42400.0,46.3177,46.3327,46.3026,46.3101,42400.0
2015-03-18 12:10:00,61.38,61.39,61.31,61.35,57300.0,46.3101,46.3177,46.2573,46.2875,57300.0
2015-03-18 12:15:00,61.36,61.36,61.29,61.29,63400.0,46.295,46.295,46.2422,46.2422,63400.0
2015-03-18 12:20:00,61.29,61.3,61.22,61.29,226200.0,46.2422,46.2498,46.1894,46.2422,226200.0
2015-03-18 12:25:00,61.29,61.3,61.26,61.28,65700.0,46.2422,46.2498,46.2196,46.2347,65700.0
2015-03-18 12:30:00,61.27,61.28,61.23,61.28,59600.0,46.2271,46.2347,46.1969,46.2347,59600.0
2015-03-18 12:35:00,61.27,61.33,61.26,61.32,49600.0,46.2271,46.2724,46.2196,46.2648,49600.0
2015-03-18 12:40:00,61.32,61.33,61.28,61.3,56900.0,46.2648,46.2724,46.2347,46.2498,56900.0
2015-03-18 12:45:00,61.3,61.32,61.24,61.27,64300.0,46.2498,46.2648,46.2045,46.2271,64300.0
2015-03-18 12:50:00,61.27,61.32,61.26,61.32,63900.0,46.2271,46.2648,46.2196,46.2648,63900.0
2015-03-18 12:55:00,61.32,61.32,61.22,61.22,50900.0,46.2648,46.2648,46.1894,46.1894,50900.0
2015-03-18 13:00:00,61.23,61.26,61.18,61.18,62700.0,46.1969,46.2196,46.1592,46.1592,62700.0
2015-03-18 13:05:00,61.17,61.2,61.11,61.19,76000.0,46.1517,46.1743,46.1064,46.1668,76000.0
2015-03-18 13:10:00,61.18,61.21,61.17,61.2,40500.0,46.1592,46.1819,46.1517,46.1743,40500.0
2015-03-18 13:15:00,61.19,61.23,61.17,61.23,39200.0,46.1668,46.1969,46.1517,46.1969,39200.0
2015-03-18 13:20:00,61.23,61.26,61.2,61.22,58700.0,46.1969,46.2196,46.1743,46.1894,58700.0
2015-03-18 13:25:00,61.21,61.24,61.16,61.18,68900.0,46.1819,46.2045,46.1441,46.1592,68900.0
2015-03-18 13:30:00,61.19,61.22,61.14,61.2,84500.0,46.1668,46.1894,46.129,46.1743,84500.0
2015-03-18 13:35:00,61.2,61.22,61.1,61.13,108000.0,46.1743,46.1894,46.0989,46.1215,108000.0
2015-03-18 13:40:00,61.12,61.16,61.08,61.13,65100.0,46.1139,46.1441,46.0838,46.1215,65100.0
2015-03-18 13:45:00,61.12,61.14,61.09,61.14,57400.0,46.1139,46.129,46.0913,46.129,57400.0
2015-03-18 13:50:00,61.14,61.18,61.12,61.18,99400.0,46.129,46.1592,46.1139,46.1592,99400.0
2015-03-18 13:55:00,61.18,61.38,61.15,61.29,86100.0,46.1592,46.3101,46.1366,46.2422,86100.0
2015-03-18 14:00:00,61.34,61.95,61.25,61.65,504400.0,46.2799,46.7402,46.212,46.5138,504400.0
2015-03-18 14:05:00,61.65,61.71,61.5,61.52,460400.0,46.5138,46.5591,46.4007,46.4157,460400.0
2015-03-18 14:10:00,61.53,61.67,61.35,61.65,902700.0,46.4233,46.5289,46.2875,46.5138,902700.0
2015-03-18 14:15:00,61.65,61.92,61.64,61.88,305400.0,46.5138,46.7175,46.5063,46.6874,305400.0
2015-03-18 14:20:00,61.87,61.89,61.73,61.79,171100.0,46.6798,46.6949,46.5742,46.6195,171100.0
2015-03-18 14:25:00,61.81,61.85,61.73,61.82,153200.0,46.6345,46.6647,46.5742,46.6421,153200.0
2015-03-18 14:30:00,61.82,62.05,61.77,62.0,531300.0,46.6421,46.8156,46.6044,46.7779,531300.0
2015-03-18 14:35:00,62.0,62.05,61.91,61.97,166900.0,46.7779,46.8156,46.71,46.7553,166900.0
2015-03-18 14:40:00,61.98,62.05,61.95,61.96,345600.0,46.7628,46.8156,46.7402,46.7477,345600.0
2015-03-18 14:45:00,61.98,61.98,61.69,61.75,628900.0,46.7628,46.7628,46.544,46.5893,628900.0
2015-03-18 14:50:00,61.75,61.79,61.64,61.67,261800.0,46.5893,46.6195,46.5063,46.5289,261800.0
2015-03-18 14:55:00,61.68,61.7,61.58,61.63,245300.0,46.5365,46.5515,46.461,46.4987,245300.0
2015-03-18 15:00:00,61.62,61.95,61.61,61.94,356400.0,46.4912,46.7402,46.4836,46.7326,356400.0
2015-03-18 15:05:00,61.94,61.94,61.82,61.85,305000.0,46.7326,46.7326,46.6421,46.6647,305000.0
2015-03-18 15:10:00,61.84,61.95,61.83,61.92,239700.0,46.6572,46.7402,46.6496,46.7175,239700.0
2015-03-18 15:15:00,61.92,61.98,61.81,61.81,303800.0,46.7175,46.7628,46.6345,46.6345,303800.0
2015-03-18 15:20:00,61.81,61.85,61.73,61.76,243800.0,46.6345,46.6647,46.5742,46.5968,243800.0
2015-03-18 15:25:00,61.76,61.78,61.61,61.64,172600.0,46.5968,46.6119,46.4836,46.5063,172600.0
2015-03-18 15:30:00,61.64,61.65,61.5,61.51,275900.0,46.5063,46.5138,46.4007,46.4082,275900.0
2015-03-18 15:35:00,61.51,61.6,61.48,61.59,264700.0,46.4082,46.4761,46.3856,46.4686,264700.0
2015-03-18 15:40:00,61.59,61.62,61.51,61.61,277800.0,46.4686,46.4912,46.4082,46.4836,277800.0
2015-03-18 15:45:00,61.61,61.68,61.56,61.58,329900.0,46.4836,46.5365,46.4459,46.461,329900.0
2015-03-18 15:50:00,61.58,61.71,61.57,61.7,368000.0,46.461,46.5591,46.4535,46.5515,368000.0
2015-03-18 15:55:00,61.71,61.75,61.69,61.74,638300.0,46.5591,46.5893,46.544,46.5817,638300.0
2015-03-19 09:30:00,61.57,61.65,61.43,61.56,340900.0,46.4535,46.5138,46.3478,46.4459,340900.0
2015-03-19 09:35:00,61.56,61.58,61.44,61.48,160000.0,46.4459,46.461,46.3554,46.3856,160000.0
2015-03-19 09:40:00,61.48,61.48,61.22,61.28,250200.0,46.3856,46.3856,46.1894,46.2347,250200.0
2015-03-19 09:45:00,61.27,61.47,61.24,61.45,259800.0,46.2271,46.378,46.2045,46.3629,259800.0
2015-03-19 09:50:00,61.44,61.52,61.4,61.42,265600.0,46.3554,46.4157,46.3252,46.3403,265600.0
2015-03-19 09:55:00,61.42,61.51,61.4,61.42,111400.0,46.3403,46.4082,46.3252,46.3403,111400.0
2015-03-19 10:00:00,61.41,61.42,61.3,61.33,117100.0,46.3327,46.3403,46.2498,46.2724,117100.0
2015-03-19 10:05:00,61.34,61.4,61.32,61.39,97900.0,46.2799,46.3252,46.2648,46.3177,97900.0
2015-03-19 10:10:00,61.38,61.39,61.31,61.39,123000.0,46.3101,46.3177,46.2573,46.3177,123000.0
2015-03-19 10:15:00,61.38,61.45,61.37,61.42,131600.0,46.3101,46.3629,46.3026,46.3403,131600.0
2015-03-19 10:20:00,61.41,61.45,61.29,61.3,84300.0,46.3327,46.3629,46.2422,46.2498,84300.0
2015-03-19 10:25:00,61.3,61.31,61.21,61.22,117800.0,46.2498,46.2573,46.1819,46.1894,117800.0
2015-03-19 10:30:00,61.22,61.23,61.13,61.16,101000.0,46.1894,46.1969,46.1215,46.1441,101000.0
2015-03-19 10:35:00,61.16,61.2,61.12,61.13,124600.0,46.1441,46.1743,46.1139,46.1215,124600.0
2015-03-19 10:40:00,61.12,61.16,61.07,61.08,177900.0,46.1139,46.1441,46.0762,46.0838,177900.0
2015-03-19 10:45:00,61.09,61.11,61.02,61.03,120200.0,46.0913,46.1064,46.0385,46.046,120200.0
2015-03-19 10:50:00,61.02,61.05,61.0,61.01,114200.0,46.0385,46.0611,46.0234,46.031,114200.0
2015-03-19 10:55:00,61.01,61.1,60.99,61.1,100300.0,46.031,46.0989,46.0159,46.0989,100300.0
2015-03-19 11:00:00,61.09,61.14,61.08,61.13,109600.0,46.0913,46.129,46.0838,46.1215,109600.0
2015-03-19 11:05:00,61.14,61.25,61.13,61.2,159000.0,46.129,46.212,46.1215,46.1743,159000.0
2015-03-19 11:10:00,61.2,61.25,61.19,61.25,75100.0,46.1743,46.212,46.1668,46.212,75100.0
2015-03-19 11:15:00,61.25,61.27,61.21,61.26,81100.0,46.212,46.2271,46.1819,46.2196,81100.0
2015-03-19 11:20:00,61.27,61.28,61.24,61.25,48000.0,46.2271,46.2347,46.2045,46.212,48000.0
2015-03-19 11:25:00,61.25,61.27,61.15,61.18,102900.0,46.212,46.2271,46.1366,46.1592,102900.0
2015-03-19 11:30:00,61.17,61.18,61.03,61.05,287500.0,46.1517,46.1592,46.046,46.0611,287500.0
2015-03-19 11:35:00,61.05,61.08,60.95,60.98,147400.0,46.0611,46.0838,45.9857,46.0083,147400.0
2015-03-19 11:40:00,60.99,60.99,60.88,60.9,102000.0,46.0159,46.0159,45.9329,45.948,102000.0
2015-03-19 11:45:00,60.9,60.91,60.8,60.83,157100.0,45.948,45.9555,45.8725,45.8951,157100.0
2015-03-19 11:50:00,60.83,60.85,60.76,60.85,108300.0,45.8951,45.9102,45.8423,45.9102,108300.0
2015-03-19 11:55:00,60.86,60.89,60.81,60.87,83800.0,45.9178,45.9404,45.8801,45.9253,83800.0
2015-03-19 12:00:00,60.87,60.87,60.81,60.84,154200.0,45.9253,45.9253,45.8801,45.9027,154200.0
2015-03-19 12:05:00,60.85,60.94,60.84,60.93,164600.0,45.9102,45.9781,45.9027,45.9706,164600.0
2015-03-19 12:10:00,60.93,60.96,60.85,60.94,72600.0,45.9706,45.9932,45.9102,45.9781,72600.0
2015-03-19 12:15:00,60.94,61.0,60.9,60.97,68400.0,45.9781,46.0234,45.948,46.0008,68400.0
2015-03-19 12:20:00,60.98,61.01,60.92,60.99,96300.0,46.0083,46.031,45.9631,46.0159,96300.0
2015-03-19 12:25:00,60.99,61.11,60.99,61.09,97700.0,46.0159,46.1064,46.0159,46.0913,97700.0
2015-03-19 12:30:00,61.08,61.09,61.05,61.05,53100.0,46.0838,46.0913,46.0611,46.0611,53100.0
2015-03-19 12:35:00,61.05,61.07,61.01,61.03,117700.0,46.0611,46.0762,46.031,46.046,117700.0
2015-03-19 12:40:00,61.03,61.13,61.02,61.12,67600.0,46.046,46.1215,46.0385,46.1139,67600.0
2015-03-19 12:45:00,61.12,61.17,61.09,61.16,69100.0,46.1139,46.1517,46.0913,46.1441,69100.0
2015-03-19 12:50:00,61.15,61.15,61.03,61.05,60900.0,46.1366,46.1366,46.046,46.0611,60900.0
2015-03-19 12:55:00,61.05,61.08,61.02,61.02,39200.0,46.0611,46.0838,46.0385,46.0385,39200.0
2015-03-19 13:00:00,61.02,61.05,60.98,61.04,42000.0,46.0385,46.0611,46.0083,46.0536,42000.0
2015-03-19 13:05:00,61.04,61.08,61.02,61.06,52400.0,46.0536,46.0838,46.0385,46.0687,52400.0
2015-03-19 13:10:00,61.05,61.11,61.05,61.09,57100.0,46.0611,46.1064,46.0611,46.0913,57100.0
2015-03-19 13:15:00,61.09,61.16,61.09,61.14,33900.0,46.0913,46.1441,46.0913,46.129,33900.0
2015-03-19 13:20:00,61.14,61.2,61.13,61.14,63300.0,46.129,46.1743,46.1215,46.129,63300.0
2015-03-19 13:25:00,61.14,61.23,61.13,61.16,151000.0,46.129,46.1969,46.1215,46.1441,151000.0
2015-03-19 13:30:00,61.16,61.18,61.15,61.16,55300.0,46.1441,46.1592,46.1366,46.1441,55300.0
2015-03-19 13:35:00,61.15,61.17,61.13,61.13,76300.0,46.1366,46.1517,46.1215,46.1215,76300.0
2015-03-19 13:40:00,61.13,61.15,61.1,61.14,58200.0,46.1215,46.1366,46.0989,46.129,58200.0
2015-03-19 13:45:00,61.13,61.14,61.09,61.11,34000.0,46.1215,46.129,46.0913,46.1064,34000.0
2015-03-19 13:50:00,61.1,61.14,61.09,61.13,37100.0,46.0989,46.129,46.0913,46.1215,37100.0
2015-03-19 13:55:00,61.13,61.13,61.02,61.02,87300.0,46.1215,46.1215,46.0385,46.0385,87300.0
2015-03-19 14:00:00,61.02,61.07,61.01,61.04,48500.0,46.0385,46.0762,46.031,46.0536,48500.0
2015-03-19 14:05:00,61.04,61.11,61.03,61.11,43400.0,46.0536,46.1064,46.046,46.1064,43400.0
2015-03-19 14:10:00,61.11,61.17,61.09,61.1,94000.0,46.1064,46.1517,46.0913,46.0989,94000.0
2015-03-19 14:15:00,61.1,61.16,61.06,61.07,80700.0,46.0989,46.1441,46.0687,46.0762,80700.0
2015-03-19 14:20:00,61.06,61.07,61.01,61.03,52600.0,46.0687,46.0762,46.031,46.046,52600.0
2015-03-19 14:25:00,61.02,61.09,61.02,61.08,47000.0,46.0385,46.0913,46.0385,46.0838,47000.0
2015-03-19 14:30:00,61.08,61.13,61.04,61.08,98300.0,46.0838,46.1215,46.0536,46.0838,98300.0
2015-03-19 14:35:00,61.07,61.13,61.05,61.13,64600.0,46.0762,46.1215,46.0611,46.1215,64600.0
2015-03-19 14:40:00,61.14,61.18,61.13,61.15,75800.0,46.129,46.1592,46.1215,46.1366,75800.0
2015-03-19 14:45:00,61.16,61.2,61.14,61.18,77900.0,46.1441,46.1743,46.129,46.1592,77900.0
2015-03-19 14:50:00,61.18,61.22,61.13,61.15,59000.0,46.1592,46.1894,46.1215,46.1366,59000.0
2015-03-19 14:55:00,61.14,61.24,61.12,61.23,54600.0,46.129,46.2045,46.1139,46.1969,54600.0
2015-03-19 15:00:00,61.23,61.29,61.21,61.26,103500.0,46.1969,46.2422,46.1819,46.2196,103500.0
2015-03-19 15:05:00,61.26,61.3,61.22,61.23,93500.0,46.2196,46.2498,46.1894,46.1969,93500.0
2015-03-19 15:10:00,61.23,61.26,61.17,61.21,100800.0,46.1969,46.2196,46.1517,46.1819,100800.0
2015-03-19 15:15:00,61.22,61.31,61.2,61.23,175700.0,46.1894,46.2573,46.1743,46.1969,175700.0
2015-03-19 15:20:00,61.24,61.26,61.13,61.15,131600.0,46.2045,46.2196,46.1215,46.1366,131600.0
2015-03-19 15:25:00,61.14,61.2,61.14,61.19,87300.0,46.129,46.1743,46.129,46.1668,87300.0
2015-03-19 15:30:00,61.19,61.25,61.16,61.23,136100.0,46.1668,46.212,46.1441,46.1969,136100.0
2015-03-19 15:35:00,61.23,61.28,61.21,61.27,107500.0,46.1969,46.2347,46.1819,46.2271,107500.0
2015-03-19 15:40:00,61.28,61.28,61.17,61.19,169900.0,46.2347,46.2347,46.1517,46.1668,169900.0
2015-03-19 15:45:00,61.18,61.24,61.18,61.23,202900.0,46.1592,46.2045,46.1592,46.1969,202900.0
2015-03-19 15:50:00,61.23,61.28,61.21,61.28,276600.0,46.1969,46.2347,46.1819,46.2347,276600.0
2015-03-19 15:55:00,61.28,61.29,61.2,61.23,737900.0,46.2347,46.2422,46.1743,46.1969,737900.0
2015-03-20 09:30:00,61.32,61.46,61.17,61.33,3892100.0,46.2648,46.3705,46.1517,46.2724,3892100.0
2015-03-20 09:35:00,61.33,61.34,61.15,61.2,248100.0,46.2724,46.2799,46.1366,46.1743,248100.0
2015-03-20 09:40:00,61.22,61.49,61.21,61.43,297700.0,46.1894,46.3931,46.1819,46.3478,297700.0
2015-03-20 09:45:00,61.42,61.65,61.41,61.63,211400.0,46.3403,46.5138,46.3327,46.4987,211400.0
2015-03-20 09:50:00,61.64,61.92,61.63,61.7,434500.0,46.5063,46.7175,46.4987,46.5515,434500.0
2015-03-20 09:55:00,61.7,61.71,61.53,61.58,171100.0,46.5515,46.5591,46.4233,46.461,171100.0
2015-03-20 10:00:00,61.58,61.68,61.56,61.63,159800.0,46.461,46.5365,46.4459,46.4987,159800.0
2015-03-20 10:05:00,61.63,61.64,61.57,61.61,108900.0,46.4987,46.5063,46.4535,46.4836,108900.0
2015-03-20 10:10:00,61.61,61.66,61.59,61.66,95200.0,46.4836,46.5214,46.4686,46.5214,95200.0
2015-03-20 10:15:00,61.66,61.66,61.6,61.65,93300.0,46.5214,46.5214,46.4761,46.5138,93300.0
2015-03-20 10:20:00,61.65,61.8,61.65,61.8,162800.0,46.5138,46.627,46.5138,46.627,162800.0
2015-03-20 10:25:00,61.79,61.89,61.78,61.79,226100.0,46.6195,46.6949,46.6119,46.6195,226100.0
2015-03-20 10:30:00,61.79,61.92,61.77,61.92,182100.0,46.6195,46.7175,46.6044,46.7175,182100.0
2015-03-20 10:35:00,61.91,62.07,61.89,61.99,359100.0,46.71,46.8307,46.6949,46.7703,359100.0
2015-03-20 10:40:00,62.0,62.1,61.98,62.08,128600.0,46.7779,46.8533,46.7628,46.8383,128600.0
2015-03-20 10:45:00,62.08,62.1,61.97,62.0,229500.0,46.8383,46.8533,46.7553,46.7779,229500.0
2015-03-20 10:50:00,62.0,62.01,61.88,61.88,114800.0,46.7779,46.7854,46.6874,46.6874,114800.0
2015-03-20 10:55:00,61.88,61.97,61.83,61.84,245600.0,46.6874,46.7553,46.6496,46.6572,245600.0
2015-03-20 11:00:00,61.86,61.95,61.85,61.92,90500.0,46.6723,46.7402,46.6647,46.7175,90500.0
2015-03-20 11:05:00,61.92,61.92,61.83,61.85,68500.0,46.7175,46.7175,46.6496,46.6647,68500.0
2015-03-20 11:10:00,61.85,61.87,61.81,61.84,50000.0,46.6647,46.6798,46.6345,46.6572,50000.0
2015-03-20 11:15:00,61.83,61.86,61.81,61.86,77800.0,46.6496,46.6723,46.6345,46.6723,77800.0
2015-03-20 11:20:00,61.86,61.98,61.86,61.98,63400.0,46.6723,46.7628,46.6723,46.7628,63400.0
2015-03-20 11:25:00,61.98,62.01,61.96,62.0,107000.0,46.7628,46.7854,46.7477,46.7779,107000.0
2015-03-20 11:30:00,62.0,62.01,61.94,61.95,97300.0,46.7779,46.7854,46.7326,46.7402,97300.0
2015-03-20 11:35:00,61.94,61.94,61.87,61.87,62900.0,46.7326,46.7326,46.6798,46.6798,62900.0
2015-03-20 11:40:00,61.88,61.95,61.86,61.95,95500.0,46.6874,46.7402,46.6723,46.7402,95500.0
2015-03-20 11:45:00,61.95,62.02,61.94,62.01,137100.0,46.7402,46.793,46.7326,46.7854,137100.0
2015-03-20 11:50:00,62.02,62.03,61.93,61.95,93200.0,46.793,46.8005,46.7251,46.7402,93200.0
2015-03-20 11:55:00,61.94,61.97,61.87,61.91,69900.0,46.7326,46.7553,46.6798,46.71,69900.0
2015-03-20 12:00:00,61.91,61.96,61.9,61.95,89900.0,46.71,46.7477,46.7024,46.7402,89900.0
2015-03-20 12:05:00,61.96,61.96,61.92,61.94,43900.0,46.7477,46.7477,46.7175,46.7326,43900.0
2015-03-20 12:10:00,61.94,61.96,61.92,61.95,33600.0,46.7326,46.7477,46.7175,46.7402,33600.0
2015-03-20 12:15:00,61.95,61.95,61.9,61.95,83800.0,46.7402,46.7402,46.7024,46.7402,83800.0
2015-03-20 12:20:00,61.94,61.96,61.85,61.85,61600.0,46.7326,46.7477,46.6647,46.6647,61600.0
2015-03-20 12:25:00,61.85,61.87,61.83,61.87,96100.0,46.6647,46.6798,46.6496,46.6798,96100.0
2015-03-20 12:30:00,61.88,61.92,61.87,61.87,50400.0,46.6874,46.7175,46.6798,46.6798,50400.0
2015-03-20 12:35:00,61.88,61.9,61.84,61.86,64000.0,46.6874,46.7024,46.6572,46.6723,64000.0
2015-03-20 12:40:00,61.86,61.94,61.85,61.94,63300.0,46.6723,46.7326,46.6647,46.7326,63300.0
2015-03-20 12:45:00,61.94,61.94,61.9,61.93,46400.0,46.7326,46.7326,46.7024,46.7251,46400.0
2015-03-20 12:50:00,61.93,61.95,61.88,61.92,126800.0,46.7251,46.7402,46.6874,46.7175,126800.0
2015-03-20 12:55:00,61.93,61.95,61.9,61.93,103900.0,46.7251,46.7402,46.7024,46.7251,103900.0
2015-03-20 13:00:00,61.93,61.95,61.89,61.9,88200.0,46.7251,46.7402,46.6949,46.7024,88200.0
2015-03-20 13:05:00,61.91,61.94,61.89,61.94,67600.0,46.71,46.7326,46.6949,46.7326,67600.0
2015-03-20 13:10:00,61.94,61.95,61.9,61.9,68800.0,46.7326,46.7402,46.7024,46.7024,68800.0
2015-03-20 13:15:00,61.9,61.97,61.9,61.95,114900.0,46.7024,46.7553,46.7024,46.7402,114900.0
2015-03-20 13:20:00,61.95,61.98,61.94,61.97,82900.0,46.7402,46.7628,46.7326,46.7553,82900.0
2015-03-20 13:25:00,61.98,61.99,61.91,61.93,89200.0,46.7628,46.7703,46.71,46.7251,89200.0
2015-03-20 13:30:00,61.92,61.94,61.91,61.92,46900.0,46.7175,46.7326,46.71,46.7175,46900.0
2015-03-20 13:35:00,61.92,61.94,61.91,61.91,38400.0,46.7175,46.7326,46.71,46.71,38400.0
2015-03-20 13:40:00,61.92,61.92,61.89,61.9,52100.0,46.7175,46.7175,46.6949,46.7024,52100.0
2015-03-20 13:45:00,61.89,61.93,61.87,61.88,73200.0,46.6949,46.7251,46.6798,46.6874,73200.0
2015-03-20 13:50:00,61.87,61.89,61.83,61.86,116000.0,46.6798,46.6949,46.6496,46.6723,116000.0
2015-03-20 13:55:00,61.86,61.89,61.85,61.89,34100.0,46.6723,46.6949,46.6647,46.6949,34100.0
2015-03-20 14:00:00,61.88,61.92,61.86,61.86,45100.0,46.6874,46.7175,46.6723,46.6723,45100.0
2015-03-20 14:05:00,61.86,61.92,61.85,61.91,80700.0,46.6723,46.7175,46.6647,46.71,80700.0
2015-03-20 14:10:00,61.9,61.91,61.87,61.89,50100.0,46.7024,46.71,46.6798,46.6949,50100.0
2015-03-20 14:15:00,61.88,61.92,61.87,61.91,57600.0,46.6874,46.7175,46.6798,46.71,57600.0
2015-03-20 14:20:00,61.91,61.93,61.9,61.91,36400.0,46.71,46.7251,46.7024,46.71,36400.0
2015-03-20 14:25:00,61.91,61.92,61.85,61.89,127600.0,46.71,46.7175,46.6647,46.6949,127600.0
2015-03-20 14:30:00,61.89,61.94,61.88,61.93,94500.0,46.6949,46.7326,46.6874,46.7251,94500.0
2015-03-20 14:35:00,61.94,61.99,61.93,61.96,135000.0,46.7326,46.7703,46.7251,46.7477,135000.0
2015-03-20 14:40:00,61.97,61.97,61.93,61.93,47400.0,46.7553,46.7553,46.7251,46.7251,47400.0
2015-03-20 14:45:00,61.93,61.95,61.92,61.93,61500.0,46.7251,46.7402,46.7175,46.7251,61500.0
2015-03-20 14:50:00,61.93,61.97,61.93,61.96,104400.0,46.7251,46.7553,46.7251,46.7477,104400.0
2015-03-20 14:55:00,61.95,62.0,61.95,62.0,117300.0,46.7402,46.7779,46.7402,46.7779,117300.0
2015-03-20 15:00:00,62.0,62.0,61.95,61.95,153600.0,46.7779,46.7779,46.7402,46.7402,153600.0
2015-03-20 15:05:00,61.95,61.97,61.9,61.91,141000.0,46.7402,46.7553,46.7024,46.71,141000.0
2015-03-20 15:10:00,61.91,61.95,61.89,61.89,95800.0,46.71,46.7402,46.6949,46.6949,95800.0
2015-03-20 15:15:00,61.89,61.9,61.81,61.82,209000.0,46.6949,46.7024,46.6345,46.6421,209000.0
2015-03-20 15:20:00,61.82,61.86,61.75,61.84,202600.0,46.6421,46.6723,46.5893,46.6572,202600.0
2015-03-20 15:25:00,61.84,61.87,61.8,61.84,104500.0,46.6572,46.6798,46.627,46.6572,104500.0
2015-03-20 15:30:00,61.85,61.91,61.84,61.89,148000.0,46.6647,46.71,46.6572,46.6949,148000.0
2015-03-20 15:35:00,61.88,61.97,61.86,61.95,219700.0,46.6874,46.7553,46.6723,46.7402,219700.0
2015-03-20 15:40:00,61.96,61.98,61.91,61.97,164100.0,46.7477,46.7628,46.71,46.7553,164100.0
2015-03-20 15:45:00,61.97,61.99,61.94,61.96,327300.0,46.7553,46.7703,46.7326,46.7477,327300.0
2015-03-20 15:50:00,61.96,61.98,61.82,61.82,539100.0,46.7477,46.7628,46.6421,46.6421,539100.0
2015-03-20 15:55:00,61.82,61.83,61.77,61.77,919100.0,46.6421,46.6496,46.6044,46.6044,919100.0
2015-03-23 09:30:00,61.75,61.87,61.64,61.78,275700.0,46.5893,46.6798,46.5063,46.6119,275700.0
2015-03-23 09:35:00,61.79,61.99,61.79,61.96,165300.0,46.6195,46.7703,46.6195,46.7477,165300.0
2015-03-23 09:40:00,61.97,62.07,61.92,62.03,238800.0,46.7553,46.8307,46.7175,46.8005,238800.0
2015-03-23 09:45:00,62.01,62.08,61.85,61.88,232400.0,46.7854,46.8383,46.6647,46.6874,232400.0
2015-03-23 09:50:00,61.86,61.9,61.73,61.78,140000.0,46.6723,46.7024,46.5742,46.6119,140000.0
2015-03-23 09:55:00,61.78,61.8,61.7,61.77,117700.0,46.6119,46.627,46.5515,46.6044,117700.0
2015-03-23 10:00:00,61.77,61.81,61.69,61.72,106700.0,46.6044,46.6345,46.544,46.5666,106700.0
2015-03-23 10:05:00,61.72,61.81,61.7,61.78,90200.0,46.5666,46.6345,46.5515,46.6119,90200.0
2015-03-23 10:10:00,61.77,61.87,61.72,61.84,142400.0,46.6044,46.6798,46.5666,46.6572,142400.0
2015-03-23 10:15:00,61.83,61.83,61.75,61.76,82800.0,46.6496,46.6496,46.5893,46.5968,82800.0
2015-03-23 10:20:00,61.76,61.78,61.72,61.78,89200.0,46.5968,46.6119,46.5666,46.6119,89200.0
2015-03-23 10:25:00,61.79,61.79,61.64,61.65,94000.0,46.6195,46.6195,46.5063,46.5138,94000.0
2015-03-23 10:30:00,61.65,61.68,61.62,61.63,116300.0,46.5138,46.5365,46.4912,46.4987,116300.0
2015-03-23 10:35:00,61.64,61.64,61.53,61.55,185900.0,46.5063,46.5063,46.4233,46.4384,185900.0
2015-03-23 10:40:00,61.55,61.65,61.53,61.65,193900.0,46.4384,46.5138,46.4233,46.5138,193900.0
2015-03-23 10:45:00,61.65,61.66,61.58,61.58,122900.0,46.5138,46.5214,46.461,46.461,122900.0
2015-03-23 10:50:00,61.58,61.66,61.55,61.56,105500.0,46.461,46.5214,46.4384,46.4459,105500.0
2015-03-23 10:55:00,61.57,61.58,61.54,61.55,108300.0,46.4535,46.461,46.4308,46.4384,108300.0
2015-03-23 11:00:00,61.55,61.55,61.46,61.47,279700.0,46.4384,46.4384,46.3705,46.378,279700.0
2015-03-23 11:05:00,61.48,61.49,61.42,61.47,168500.0,46.3856,46.3931,46.3403,46.378,168500.0
2015-03-23 11:10:00,61.47,61.52,61.46,61.48,99500.0,46.378,46.4157,46.3705,46.3856,99500.0
2015-03-23 11:15:00,61.48,61.52,61.45,61.45,130400.0,46.3856,46.4157,46.3629,46.3629,130400.0
2015-03-23 11:20:00,61.46,61.49,61.4,61.41,191900.0,46.3705,46.3931,46.3252,46.3327,191900.0
2015-03-23 11:25:00,61.41,61.42,61.35,61.36,121500.0,46.3327,46.3403,46.2875,46.295,121500.0
2015-03-23 11:30:00,61.36,61.37,61.3,61.3,114900.0,46.295,46.3026,46.2498,46.2498,114900.0
2015-03-23 11:35:00,61.3,61.32,61.25,61.25,228300.0,46.2498,46.2648,46.212,46.212,228300.0
2015-03-23 11:40:00,61.26,61.32,61.24,61.3,208000.0,46.2196,46.2648,46.2045,46.2498,208000.0
2015-03-23 11:45:00,61.29,61.34,61.29,61.3,78700.0,46.2422,46.2799,46.2422,46.2498,78700.0
2015-03-23 11:50:00,61.29,61.3,61.23,61.27,137700.0,46.2422,46.2498,46.1969,46.2271,137700.0
2015-03-23 11:55:00,61.27,61.29,61.22,61.28,117000.0,46.2271,46.2422,46.1894,46.2347,117000.0
2015-03-23 12:00:00,61.27,61.31,61.26,61.3,134900.0,46.2271,46.2573,46.2196,46.2498,134900.0
2015-03-23 12:05:00,61.3,61.3,61.21,61.23,223400.0,46.2498,46.2498,46.1819,46.1969,223400.0
2015-03-23 12:10:00,61.23,61.24,61.19,61.19,112200.0,46.1969,46.2045,46.1668,46.1668,112200.0
2015-03-23 12:15:00,61.19,61.19,61.14,61.15,106900.0,46.1668,46.1668,46.129,46.1366,106900.0
2015-03-23 12:20:00,61.15,61.2,61.14,61.2,97000.0,46.1366,46.1743,46.129,46.1743,97000.0
2015-03-23 12:25:00,61.19,61.2,61.15,61.16,121100.0,46.1668,46.1743,46.1366,46.1441,121100.0
2015-03-23 12:30:00,61.17,61.26,61.16,61.25,135400.0,46.1517,46.2196,46.1441,46.212,135400.0
2015-03-23 12:35:00,61.25,61.27,61.22,61.25,57900.0,46.212,46.2271,46.1894,46.212,57900.0
2015-03-23 12:40:00,61.25,61.32,61.25,61.32,71500.0,46.212,46.2648,46.212,46.2648,71500.0
2015-03-23 12:45:00,61.32,61.34,61.31,61.33,78900.0,46.2648,46.2799,46.2573,46.2724,78900.0
2015-03-23 12:50:00,61.33,61.38,61.32,61.32,61600.0,46.2724,46.3101,46.2648,46.2648,61600.0
2015-03-23 12:55:00,61.32,61.33,61.28,61.28,53900.0,46.2648,46.2724,46.2347,46.2347,53900.0
2015-03-23 13:00:00,61.28,61.3,61.27,61.29,85800.0,46.2347,46.2498,46.2271,46.2422,85800.0
2015-03-23 13:05:00,61.3,61.31,61.28,61.3,69200.0,46.2498,46.2573,46.2347,46.2498,69200.0
2015-03-23 13:10:00,61.31,61.38,61.29,61.38,87900.0,46.2573,46.3101,46.2422,46.3101,87900.0
2015-03-23 13:15:00,61.38,61.41,61.35,61.37,99000.0,46.3101,46.3327,46.2875,46.3026,99000.0
2015-03-23 13:20:00,61.37,61.38,61.32,61.33,68300.0,46.3026,46.3101,46.2648,46.2724,68300.0
2015-03-23 13:25:00,61.33,61.33,61.28,61.28,42000.0,46.2724,46.2724,46.2347,46.2347,42000.0
2015-03-23 13:30:00,61.28,61.3,61.26,61.26,84000.0,46.2347,46.2498,46.2196,46.2196,84000.0
2015-03-23 13:35:00,61.27,61.27,61.22,61.23,124000.0,46.2271,46.2271,46.1894,46.1969,124000.0
2015-03-23 13:40:00,61.23,61.32,61.22,61.31,61400.0,46.1969,46.2648,46.1894,46.2573,61400.0
2015-03-23 13:45:00,61.32,61.35,61.3,61.3,79200.0,46.2648,46.2875,46.2498,46.2498,79200.0
2015-03-23 13:50:00,61.31,61.33,61.28,61.33,78800.0,46.2573,46.2724,46.2347,46.2724,78800.0
2015-03-23 13:55:00,61.33,61.38,61.32,61.36,71600.0,46.2724,46.3101,46.2648,46.295,71600.0
2015-03-23 14:00:00,61.35,61.38,61.31,61.38,81000.0,46.2875,46.3101,46.2573,46.3101,81000.0
2015-03-23 14:05:00,61.37,61.4,61.37,61.4,44700.0,46.3026,46.3252,46.3026,46.3252,44700.0
2015-03-23 14:10:00,61.4,61.42,61.39,61.41,64100.0,46.3252,46.3403,46.3177,46.3327,64100.0
2015-03-23 14:15:00,61.42,61.44,61.37,61.38,59800.0,46.3403,46.3554,46.3026,46.3101,59800.0
2015-03-23 14:20:00,61.39,61.41,61.38,61.38,41300.0,46.3177,46.3327,46.3101,46.3101,41300.0
2015-03-23 14:25:00,61.38,61.48,61.38,61.46,94500.0,46.3101,46.3856,46.3101,46.3705,94500.0
2015-03-23 14:30:00,61.46,61.47,61.34,61.34,79600.0,46.3705,46.378,46.2799,46.2799,79600.0
2015-03-23 14:35:00,61.34,61.36,61.33,61.34,84500.0,46.2799,46.295,46.2724,46.2799,84500.0
2015-03-23 14:40:00,61.34,61.38,61.33,61.37,108000.0,46.2799,46.3101,46.2724,46.3026,108000.0
2015-03-23 14:45:00,61.37,61.4,61.31,61.32,99400.0,46.3026,46.3252,46.2573,46.2648,99400.0
2015-03-23 14:50:00,61.32,61.37,61.31,61.36,47500.0,46.2648,46.3026,46.2573,46.295,47500.0
2015-03-23 14:55:00,61.35,61.36,61.32,61.33,58400.0,46.2875,46.295,46.2648,46.2724,58400.0
2015-03-23 15:00:00,61.33,61.38,61.32,61.38,55400.0,46.2724,46.3101,46.2648,46.3101,55400.0
2015-03-23 15:05:00,61.38,61.41,61.33,61.39,103700.0,46.3101,46.3327,46.2724,46.3177,103700.0
2015-03-23 15:10:00,61.4,61.4,61.33,61.35,65200.0,46.3252,46.3252,46.2724,46.2875,65200.0
2015-03-23 15:15:00,61.34,61.35,61.31,61.34,116900.0,46.2799,46.2875,46.2573,46.2799,116900.0
2015-03-23 15:20:00,61.34,61.4,61.32,61.38,125600.0,46.2799,46.3252,46.2648,46.3101,125600.0
2015-03-23 15:25:00,61.37,61.39,61.33,61.35,117100.0,46.3026,46.3177,46.2724,46.2875,117100.0
2015-03-23 15:30:00,61.36,61.37,61.34,61.36,176500.0,46.295,46.3026,46.2799,46.295,176500.0
2015-03-23 15:35:00,61.35,61.37,61.32,61.37,176900.0,46.2875,46.3026,46.2648,46.3026,176900.0
2015-03-23 15:40:00,61.37,61.38,61.27,61.29,153000.0,46.3026,46.3101,46.2271,46.2422,153000.0
2015-03-23 15:45:00,61.29,61.3,61.25,61.27,303700.0,46.2422,46.2498,46.212,46.2271,303700.0
2015-03-23 15:50:00,61.27,61.27,61.22,61.24,336300.0,46.2271,46.2271,46.1894,46.2045,336300.0
2015-03-23 15:55:00,61.24,61.25,61.12,61.12,945900.0,46.2045,46.212,46.1139,46.1139,945900.0
2015-03-24 09:30:00,60.97,61.04,60.72,61.0,536600.0,46.0008,46.0536,45.8122,46.0234,536600.0
2015-03-24 09:35:00,61.03,61.03,60.88,60.92,148100.0,46.046,46.046,45.9329,45.9631,148100.0
2015-03-24 09:40:00,60.92,60.93,60.8,60.83,232000.0,45.9631,45.9706,45.8725,45.8951,232000.0
2015-03-24 09:45:00,60.82,60.9,60.77,60.86,224600.0,45.8876,45.948,45.8499,45.9178,224600.0
2015-03-24 09:50:00,60.85,60.96,60.85,60.93,177800.0,45.9102,45.9932,45.9102,45.9706,177800.0
2015-03-24 09:55:00,60.95,60.95,60.82,60.84,110000.0,45.9857,45.9857,45.8876,45.9027,110000.0
2015-03-24 10:00:00,60.85,60.94,60.84,60.89,166900.0,45.9102,45.9781,45.9027,45.9404,166900.0
2015-03-24 10:05:00,60.9,61.04,60.9,61.03,151000.0,45.948,46.0536,45.948,46.046,151000.0
2015-03-24 10:10:00,61.03,61.03,60.91,60.92,127600.0,46.046,46.046,45.9555,45.9631,127600.0
2015-03-24 10:15:00,60.92,61.08,60.9,61.08,68900.0,45.9631,46.0838,45.948,46.0838,68900.0
2015-03-24 10:20:00,61.08,61.11,60.91,60.93,102200.0,46.0838,46.1064,45.9555,45.9706,102200.0
2015-03-24 10:25:00,60.93,60.96,60.89,60.96,143200.0,45.9706,45.9932,45.9404,45.9932,143200.0
2015-03-24 10:30:00,60.96,61.01,60.91,60.92,56700.0,45.9932,46.031,45.9555,45.9631,56700.0
2015-03-24 10:35:00,60.91,60.94,60.89,60.93,67700.0,45.9555,45.9781,45.9404,45.9706,67700.0
2015-03-24 10:40:00,60.92,60.98,60.91,60.95,93400.0,45.9631,46.0083,45.9555,45.9857,93400.0
2015-03-24 10:45:00,60.95,60.98,60.88,60.96,93600.0,45.9857,46.0083,45.9329,45.9932,93600.0
2015-03-24 10:50:00,60.96,61.04,60.96,61.01,53100.0,45.9932,46.0536,45.9932,46.031,53100.0
2015-03-24 10:55:00,61.01,61.09,61.01,61.04,70800.0,46.031,46.0913,46.031,46.0536,70800.0
2015-03-24 11:00:00,61.04,61.06,60.97,61.04,71100.0,46.0536,46.0687,46.0008,46.0536,71100.0
2015-03-24 11:05:00,61.05,61.2,61.03,61.2,229800.0,46.0611,46.1743,46.046,46.1743,229800.0
2015-03-24 11:10:00,61.19,61.24,61.17,61.2,122900.0,46.1668,46.2045,46.1517,46.1743,122900.0
2015-03-24 11:15:00,61.21,61.22,61.1,61.11,137600.0,46.1819,46.1894,46.0989,46.1064,137600.0
2015-03-24 11:20:00,61.11,61.13,61.04,61.05,82000.0,46.1064,46.1215,46.0536,46.0611,82000.0
2015-03-24 11:25:00,61.05,61.08,61.03,61.04,43700.0,46.0611,46.0838,46.046,46.0536,43700.0
2015-03-24 11:30:00,61.04,61.08,61.03,61.03,46900.0,46.0536,46.0838,46.046,46.046,46900.0
2015-03-24 11:35:00,61.03,61.07,61.02,61.04,37000.0,46.046,46.0762,46.0385,46.0536,37000.0
2015-03-24 11:40:00,61.05,61.06,60.96,60.97,86400.0,46.0611,46.0687,45.9932,46.0008,86400.0
2015-03-24 11:45:00,60.97,60.98,60.93,60.98,41100.0,46.0008,46.0083,45.9706,46.0083,41100.0
2015-03-24 11:50:00,60.98,61.04,60.96,61.04,41200.0,46.0083,46.0536,45.9932,46.0536,41200.0
2015-03-24 11:55:00,61.04,61.05,61.02,61.02,46400.0,46.0536,46.0611,46.0385,46.0385,46400.0
2015-03-24 12:00:00,61.02,61.07,61.0,61.02,76400.0,46.0385,46.0762,46.0234,46.0385,76400.0
2015-03-24 12:05:00,61.02,61.03,60.96,60.96,68000.0,46.0385,46.046,45.9932,45.9932,68000.0
2015-03-24 12:10:00,60.96,61.01,60.96,60.96,70900.0,45.9932,46.031,45.9932,45.9932,70900.0
2015-03-24 12:15:00,60.96,60.96,60.9,60.94,129900.0,45.9932,45.9932,45.948,45.9781,129900.0
2015-03-24 12:20:00,60.94,60.96,60.92,60.96,50800.0,45.9781,45.9932,45.9631,45.9932,50800.0
2015-03-24 12:25:00,60.96,61.0,60.94,60.95,43800.0,45.9932,46.0234,45.9781,45.9857,43800.0
2015-03-24 12:30:00,60.96,60.98,60.89,60.91,72100.0,45.9932,46.0083,45.9404,45.9555,72100.0
2015-03-24 12:35:00,60.91,60.91,60.84,60.85,207300.0,45.9555,45.9555,45.9027,45.9102,207300.0
2015-03-24 12:40:00,60.86,60.9,60.84,60.87,92100.0,45.9178,45.948,45.9027,45.9253,92100.0
2015-03-24 12:45:00,60.87,60.9,60.8,60.8,74600.0,45.9253,45.948,45.8725,45.8725,74600.0
2015-03-24 12:50:00,60.8,60.81,60.78,60.81,131900.0,45.8725,45.8801,45.8574,45.8801,131900.0
2015-03-24 12:55:00,60.8,60.89,60.8,60.84,74100.0,45.8725,45.9404,45.8725,45.9027,74100.0
2015-03-24 13:00:00,60.84,60.93,60.82,60.91,47000.0,45.9027,45.9706,45.8876,45.9555,47000.0
2015-03-24 13:05:00,60.91,60.96,60.91,60.93,63600.0,45.9555,45.9932,45.9555,45.9706,63600.0
2015-03-24 13:10:00,60.93,60.93,60.85,60.93,64300.0,45.9706,45.9706,45.9102,45.9706,64300.0
2015-03-24 13:15:00,60.92,60.94,60.87,60.88,61400.0,45.9631,45.9781,45.9253,45.9329,61400.0
2015-03-24 13:20:00,60.88,60.91,60.86,60.87,148900.0,45.9329,45.9555,45.9178,45.9253,148900.0
2015-03-24 13:25:00,60.86,60.87,60.73,60.76,145400.0,45.9178,45.9253,45.8197,45.8423,145400.0
2015-03-24 13:30:00,60.76,60.83,60.74,60.8,71600.0,45.8423,45.8951,45.8272,45.8725,71600.0
2015-03-24 13:35:00,60.81,60.84,60.78,60.84,60200.0,45.8801,45.9027,45.8574,45.9027,60200.0
2015-03-24 13:40:00,60.83,60.9,60.83,60.87,128800.0,45.8951,45.948,45.8951,45.9253,128800.0
2015-03-24 13:45:00,60.86,60.88,60.81,60.84,97700.0,45.9178,45.9329,45.8801,45.9027,97700.0
2015-03-24 13:50:00,60.84,60.89,60.82,60.89,36500.0,45.9027,45.9404,45.8876,45.9404,36500.0
2015-03-24 13:55:00,60.89,60.92,60.87,60.9,64100.0,45.9404,45.9631,45.9253,45.948,64100.0
2015-03-24 14:00:00,60.9,60.9,60.81,60.82,105200.0,45.948,45.948,45.8801,45.8876,105200.0
2015-03-24 14:05:00,60.82,60.83,60.76,60.79,136100.0,45.8876,45.8951,45.8423,45.865,136100.0
2015-03-24 14:10:00,60.79,60.87,60.78,60.79,102000.0,45.865,45.9253,45.8574,45.865,102000.0
2015-03-24 14:15:00,60.8,60.83,60.74,60.74,136800.0,45.8725,45.8951,45.8272,45.8272,136800.0
2015-03-24 14:20:00,60.74,60.79,60.73,60.78,113600.0,45.8272,45.865,45.8197,45.8574,113600.0
2015-03-24 14:25:00,60.77,60.78,60.71,60.77,91700.0,45.8499,45.8574,45.8046,45.8499,91700.0
2015-03-24 14:30:00,60.76,60.76,60.71,60.73,57600.0,45.8423,45.8423,45.8046,45.8197,57600.0
2015-03-24 14:35:00,60.73,60.75,60.7,60.71,145500.0,45.8197,45.8348,45.7971,45.8046,145500.0
2015-03-24 14:40:00,60.71,60.73,60.63,60.73,141800.0,45.8046,45.8197,45.7443,45.8197,141800.0
2015-03-24 14:45:00,60.72,60.76,60.69,60.72,87200.0,45.8122,45.8423,45.7895,45.8122,87200.0
2015-03-24 14:50:00,60.72,60.74,60.69,60.73,127700.0,45.8122,45.8272,45.7895,45.8197,127700.0
2015-03-24 14:55:00,60.73,60.75,60.72,60.75,64900.0,45.8197,45.8348,45.8122,45.8348,64900.0
2015-03-24 15:00:00,60.75,60.78,60.72,60.73,98900.0,45.8348,45.8574,45.8122,45.8197,98900.0
2015-03-24 15:05:00,60.73,60.83,60.73,60.82,159200.0,45.8197,45.8951,45.8197,45.8876,159200.0
2015-03-24 15:10:00,60.82,60.82,60.73,60.74,117200.0,45.8876,45.8876,45.8197,45.8272,117200.0
2015-03-24 15:15:00,60.74,60.75,60.7,60.72,149600.0,45.8272,45.8348,45.7971,45.8122,149600.0
2015-03-24 15:20:00,60.71,60.72,60.6,60.65,146400.0,45.8046,45.8122,45.7216,45.7593,146400.0
2015-03-24 15:25:00,60.65,60.69,60.61,60.62,76600.0,45.7593,45.7895,45.7292,45.7367,76600.0
2015-03-24 15:30:00,60.61,60.65,60.6,60.65,169300.0,45.7292,45.7593,45.7216,45.7593,169300.0
2015-03-24 15:35:00,60.65,60.67,60.62,60.63,126700.0,45.7593,45.7744,45.7367,45.7443,126700.0
2015-03-24 15:40:00,60.63,60.65,60.56,60.58,246200.0,45.7443,45.7593,45.6914,45.7065,246200.0
2015-03-24 15:45:00,60.58,60.61,60.5,60.52,367000.0,45.7065,45.7292,45.6462,45.6613,367000.0
2015-03-24 15:50:00,60.52,60.55,60.5,60.5,357200.0,45.6613,45.6839,45.6462,45.6462,357200.0
2015-03-24 15:55:00,60.5,60.58,60.45,60.47,753500.0,45.6462,45.7065,45.6084,45.6235,753500.0
2015-03-25 09:30:00,60.53,60.64,60.28,60.4,455000.0,45.6688,45.7518,45.4802,45.5707,455000.0
2015-03-25 09:35:00,60.42,60.58,60.35,60.35,180800.0,45.5858,45.7065,45.533,45.533,180800.0
2015-03-25 09:40:00,60.35,60.38,60.27,60.34,153700.0,45.533,45.5556,45.4726,45.5255,153700.0
2015-03-25 09:45:00,60.34,60.37,60.19,60.28,219500.0,45.5255,45.5481,45.4123,45.4802,219500.0
2015-03-25 09:50:00,60.28,60.4,60.27,60.33,111300.0,45.4802,45.5707,45.4726,45.5179,111300.0
2015-03-25 09:55:00,60.34,60.37,60.27,60.37,149800.0,45.5255,45.5481,45.4726,45.5481,149800.0
2015-03-25 10:00:00,60.36,60.51,60.35,60.48,205400.0,45.5405,45.6537,45.533,45.6311,205400.0
2015-03-25 10:05:00,60.48,60.5,60.41,60.46,70900.0,45.6311,45.6462,45.5783,45.616,70900.0
2015-03-25 10:10:00,60.45,60.45,60.32,60.33,95600.0,45.6084,45.6084,45.5104,45.5179,95600.0
2015-03-25 10:15:00,60.33,60.35,60.28,60.33,139400.0,45.5179,45.533,45.4802,45.5179,139400.0
2015-03-25 10:20:00,60.34,60.34,60.28,60.29,173400.0,45.5255,45.5255,45.4802,45.4877,173400.0
2015-03-25 10:25:00,60.29,60.31,60.25,60.29,94700.0,45.4877,45.5028,45.4576,45.4877,94700.0
2015-03-25 10:30:00,60.3,60.3,60.22,60.24,132300.0,45.4953,45.4953,45.4349,45.45,132300.0
2015-03-25 10:35:00,60.26,60.3,60.24,60.26,89500.0,45.4651,45.4953,45.45,45.4651,89500.0
2015-03-25 10:40:00,60.25,60.29,60.18,60.28,147400.0,45.4576,45.4877,45.4047,45.4802,147400.0
2015-03-25 10:45:00,60.28,60.32,60.2,60.32,173100.0,45.4802,45.5104,45.4198,45.5104,173100.0
2015-03-25 10:50:00,60.32,60.42,60.31,60.41,201000.0,45.5104,45.5858,45.5028,45.5783,201000.0
2015-03-25 10:55:00,60.41,60.53,60.41,60.53,240600.0,45.5783,45.6688,45.5783,45.6688,240600.0
2015-03-25 11:00:00,60.53,60.6,60.51,60.55,183900.0,45.6688,45.7216,45.6537,45.6839,183900.0
2015-03-25 11:05:00,60.55,60.55,60.45,60.46,112900.0,45.6839,45.6839,45.6084,45.616,112900.0
2015-03-25 11:10:00,60.46,60.48,60.38,60.39,127200.0,45.616,45.6311,45.5556,45.5632,127200.0
2015-03-25 11:15:00,60.39,60.41,60.3,60.36,155400.0,45.5632,45.5783,45.4953,45.5405,155400.0
2015-03-25 11:20:00,60.36,60.36,60.29,60.35,88100.0,45.5405,45.5405,45.4877,45.533,88100.0
2015-03-25 11:25:00,60.34,60.39,60.34,60.37,35600.0,45.5255,45.5632,45.5255,45.5481,35600.0
2015-03-25 11:30:00,60.37,60.38,60.16,60.18,114500.0,45.5481,45.5556,45.3896,45.4047,114500.0
2015-03-25 11:35:00,60.18,60.24,60.09,60.09,140200.0,45.4047,45.45,45.3368,45.3368,140200.0
2015-03-25 11:40:00,60.09,60.13,60.0,60.06,223000.0,45.3368,45.367,45.2689,45.3142,223000.0
2015-03-25 11:45:00,60.07,60.07,60.02,60.03,103500.0,45.3217,45.3217,45.284,45.2916,103500.0
2015-03-25 11:50:00,60.02,60.03,59.98,59.99,140900.0,45.284,45.2916,45.2538,45.2614,140900.0
2015-03-25 11:55:00,59.99,59.99,59.88,59.97,227100.0,45.2614,45.2614,45.1784,45.2463,227100.0
2015-03-25 12:00:00,59.98,60.04,59.94,59.98,178400.0,45.2538,45.2991,45.2237,45.2538,178400.0
2015-03-25 12:05:00,59.97,60.0,59.94,59.95,81600.0,45.2463,45.2689,45.2237,45.2312,81600.0
2015-03-25 12:10:00,59.95,60.01,59.92,60.01,107200.0,45.2312,45.2765,45.2086,45.2765,107200.0
2015-03-25 12:15:00,60.0,60.08,60.0,60.05,179100.0,45.2689,45.3293,45.2689,45.3067,179100.0
2015-03-25 12:20:00,60.05,60.05,59.89,59.9,273900.0,45.3067,45.3067,45.1859,45.1935,273900.0
2015-03-25 12:25:00,59.9,59.92,59.85,59.87,181200.0,45.1935,45.2086,45.1558,45.1708,181200.0
2015-03-25 12:30:00,59.87,59.88,59.8,59.84,147000.0,45.1708,45.1784,45.118,45.1482,147000.0
2015-03-25 12:35:00,59.84,59.9,59.81,59.89,92100.0,45.1482,45.1935,45.1256,45.1859,92100.0
2015-03-25 12:40:00,59.88,59.92,59.86,59.91,206800.0,45.1784,45.2086,45.1633,45.201,206800.0
2015-03-25 12:45:00,59.92,59.94,59.89,59.93,99900.0,45.2086,45.2237,45.1859,45.2161,99900.0
2015-03-25 12:50:00,59.93,59.96,59.88,59.95,149000.0,45.2161,45.2388,45.1784,45.2312,149000.0
2015-03-25 12:55:00,59.95,59.99,59.95,59.98,64700.0,45.2312,45.2614,45.2312,45.2538,64700.0
2015-03-25 13:00:00,59.98,60.03,59.97,60.0,85400.0,45.2538,45.2916,45.2463,45.2689,85400.0
2015-03-25 13:05:00,60.0,60.01,59.94,60.01,151300.0,45.2689,45.2765,45.2237,45.2765,151300.0
2015-03-25 13:10:00,60.0,60.01,59.94,59.97,186300.0,45.2689,45.2765,45.2237,45.2463,186300.0
2015-03-25 13:15:00,59.97,59.98,59.88,59.92,52800.0,45.2463,45.2538,45.1784,45.2086,52800.0
2015-03-25 13:20:00,59.91,59.92,59.88,59.91,141800.0,45.201,45.2086,45.1784,45.201,141800.0
2015-03-25 13:25:00,59.92,59.99,59.91,59.98,69500.0,45.2086,45.2614,45.201,45.2538,69500.0
2015-03-25 13:30:00,59.98,59.99,59.92,59.93,80100.0,45.2538,45.2614,45.2086,45.2161,80100.0
2015-03-25 13:35:00,59.94,59.99,59.89,59.98,87200.0,45.2237,45.2614,45.1859,45.2538,87200.0
2015-03-25 13:40:00,59.98,60.0,59.95,59.99,100400.0,45.2538,45.2689,45.2312,45.2614,100400.0
2015-03-25 13:45:00,59.99,60.0,59.96,59.99,107700.0,45.2614,45.2689,45.2388,45.2614,107700.0
2015-03-25 13:50:00,59.98,60.03,59.97,60.02,106600.0,45.2538,45.2916,45.2463,45.284,106600.0
2015-03-25 13:55:00,60.02,60.02,59.97,59.98,126600.0,45.284,45.284,45.2463,45.2538,126600.0
2015-03-25 14:00:00,59.97,59.99,59.94,59.98,88500.0,45.2463,45.2614,45.2237,45.2538,88500.0
2015-03-25 14:05:00,59.99,59.99,59.86,59.89,81400.0,45.2614,45.2614,45.1633,45.1859,81400.0
2015-03-25 14:10:00,59.89,59.93,59.83,59.83,79000.0,45.1859,45.2161,45.1407,45.1407,79000.0
2015-03-25 14:15:00,59.83,59.92,59.82,59.87,115300.0,45.1407,45.2086,45.1331,45.1708,115300.0
2015-03-25 14:20:00,59.87,59.91,59.86,59.88,88900.0,45.1708,45.201,45.1633,45.1784,88900.0
2015-03-25 14:25:00,59.88,59.91,59.85,59.89,64200.0,45.1784,45.201,45.1558,45.1859,64200.0
2015-03-25 14:30:00,59.9,59.91,59.81,59.84,64800.0,45.1935,45.201,45.1256,45.1482,64800.0
2015-03-25 14:35:00,59.84,59.88,59.82,59.85,71000.0,45.1482,45.1784,45.1331,45.1558,71000.0
2015-03-25 14:40:00,59.85,59.86,59.81,59.83,76500.0,45.1558,45.1633,45.1256,45.1407,76500.0
2015-03-25 14:45:00,59.82,59.84,59.79,59.82,190500.0,45.1331,45.1482,45.1105,45.1331,190500.0
2015-03-25 14:50:00,59.82,59.89,59.8,59.89,84200.0,45.1331,45.1859,45.118,45.1859,84200.0
2015-03-25 14:55:00,59.89,59.95,59.85,59.86,117400.0,45.1859,45.2312,45.1558,45.1633,117400.0
2015-03-25 15:00:00,59.86,59.86,59.79,59.83,146900.0,45.1633,45.1633,45.1105,45.1407,146900.0
2015-03-25 15:05:00,59.82,59.83,59.77,59.81,121400.0,45.1331,45.1407,45.0954,45.1256,121400.0
2015-03-25 15:10:00,59.82,59.86,59.78,59.83,123800.0,45.1331,45.1633,45.1029,45.1407,123800.0
2015-03-25 15:15:00,59.82,59.83,59.77,59.77,107100.0,45.1331,45.1407,45.0954,45.0954,107100.0
2015-03-25 15:20:00,59.78,59.8,59.67,59.74,203200.0,45.1029,45.118,45.02,45.0728,203200.0
2015-03-25 15:25:00,59.75,59.76,59.67,59.72,160000.0,45.0803,45.0879,45.02,45.0577,160000.0
2015-03-25 15:30:00,59.72,59.76,59.68,59.75,204300.0,45.0577,45.0879,45.0275,45.0803,204300.0
2015-03-25 15:35:00,59.74,59.75,59.7,59.73,220500.0,45.0728,45.0803,45.0426,45.0652,220500.0
2015-03-25 15:40:00,59.73,59.76,59.68,59.76,311200.0,45.0652,45.0879,45.0275,45.0879,311200.0
2015-03-25 15:45:00,59.75,59.76,59.66,59.68,343200.0,45.0803,45.0879,45.0124,45.0275,343200.0
2015-03-25 15:50:00,59.68,59.69,59.6,59.61,420000.0,45.0275,45.035,44.9671,44.9747,420000.0
2015-03-25 15:55:00,59.61,59.71,59.59,59.61,998200.0,44.9747,45.0501,44.9596,44.9747,998200.0
2015-03-26 09:30:00,59.46,59.65,59.32,59.53,460700.0,44.8615,45.0049,44.7559,44.9143,460700.0
2015-03-26 09:35:00,59.53,59.59,59.32,59.52,242900.0,44.9143,44.9596,44.7559,44.9068,242900.0
2015-03-26 09:40:00,59.53,59.58,59.37,59.42,265500.0,44.9143,44.952,44.7936,44.8313,265500.0
2015-03-26 09:45:00,59.42,59.45,59.27,59.43,215500.0,44.8313,44.854,44.7182,44.8389,215500.0
2015-03-26 09:50:00,59.43,59.44,59.32,59.38,165700.0,44.8389,44.8464,44.7559,44.8012,165700.0
2015-03-26 09:55:00,59.39,59.4,59.26,59.31,161300.0,44.8087,44.8162,44.7106,44.7483,161300.0
2015-03-26 10:00:00,59.3,59.33,59.26,59.27,125100.0,44.7408,44.7634,44.7106,44.7182,125100.0
2015-03-26 10:05:00,59.27,59.27,59.1,59.13,176100.0,44.7182,44.7182,44.5899,44.6125,176100.0
2015-03-26 10:10:00,59.13,59.13,59.05,59.07,200700.0,44.6125,44.6125,44.5522,44.5673,200700.0
2015-03-26 10:15:00,59.07,59.08,58.87,58.91,469400.0,44.5673,44.5748,44.4164,44.4465,469400.0
2015-03-26 10:20:00,58.89,59.18,58.89,59.15,330400.0,44.4315,44.6503,44.4315,44.6276,330400.0
2015-03-26 10:25:00,59.15,59.24,59.13,59.22,209100.0,44.6276,44.6955,44.6125,44.6804,209100.0
2015-03-26 10:30:00,59.22,59.4,59.19,59.37,483300.0,44.6804,44.8162,44.6578,44.7936,483300.0
2015-03-26 10:35:00,59.36,59.39,59.25,59.26,206300.0,44.7861,44.8087,44.7031,44.7106,206300.0
2015-03-26 10:40:00,59.26,59.34,59.22,59.28,194200.0,44.7106,44.771,44.6804,44.7257,194200.0
2015-03-26 10:45:00,59.28,59.32,59.23,59.26,115000.0,44.7257,44.7559,44.688,44.7106,115000.0
2015-03-26 10:50:00,59.26,59.38,59.24,59.37,194100.0,44.7106,44.8012,44.6955,44.7936,194100.0
2015-03-26 10:55:00,59.37,59.49,59.35,59.48,170700.0,44.7936,44.8841,44.7785,44.8766,170700.0
2015-03-26 11:00:00,59.47,59.47,59.33,59.36,143200.0,44.8691,44.8691,44.7634,44.7861,143200.0
2015-03-26 11:05:00,59.36,59.43,59.29,59.3,166400.0,44.7861,44.8389,44.7332,44.7408,166400.0
2015-03-26 11:10:00,59.3,59.33,59.22,59.24,168600.0,44.7408,44.7634,44.6804,44.6955,168600.0
2015-03-26 11:15:00,59.25,59.25,59.19,59.22,148500.0,44.7031,44.7031,44.6578,44.6804,148500.0
2015-03-26 11:20:00,59.22,59.3,59.19,59.29,93100.0,44.6804,44.7408,44.6578,44.7332,93100.0
2015-03-26 11:25:00,59.29,59.36,59.26,59.35,105800.0,44.7332,44.7861,44.7106,44.7785,105800.0
2015-03-26 11:30:00,59.34,59.48,59.31,59.48,92500.0,44.771,44.8766,44.7483,44.8766,92500.0
2015-03-26 11:35:00,59.49,59.5,59.39,59.5,178300.0,44.8841,44.8917,44.8087,44.8917,178300.0
2015-03-26 11:40:00,59.49,59.63,59.49,59.55,291300.0,44.8841,44.9898,44.8841,44.9294,291300.0
2015-03-26 11:45:00,59.54,59.65,59.53,59.63,119700.0,44.9219,45.0049,44.9143,44.9898,119700.0
2015-03-26 11:50:00,59.63,59.65,59.57,59.65,106500.0,44.9898,45.0049,44.9445,45.0049,106500.0
2015-03-26 11:55:00,59.65,59.75,59.64,59.73,77300.0,45.0049,45.0803,44.9973,45.0652,77300.0
2015-03-26 12:00:00,59.74,59.76,59.65,59.68,105800.0,45.0728,45.0879,45.0049,45.0275,105800.0
2015-03-26 12:05:00,59.67,59.7,59.65,59.68,117000.0,45.02,45.0426,45.0049,45.0275,117000.0
2015-03-26 12:10:00,59.67,59.7,59.66,59.67,67400.0,45.02,45.0426,45.0124,45.02,67400.0
2015-03-26 12:15:00,59.67,59.7,59.58,59.6,166400.0,45.02,45.0426,44.952,44.9671,166400.0
2015-03-26 12:20:00,59.61,59.63,59.56,59.58,122800.0,44.9747,44.9898,44.937,44.952,122800.0
2015-03-26 12:25:00,59.58,59.61,59.52,59.56,103900.0,44.952,44.9747,44.9068,44.937,103900.0
2015-03-26 12:30:00,59.55,59.61,59.55,59.61,78500.0,44.9294,44.9747,44.9294,44.9747,78500.0
2015-03-26 12:35:00,59.61,59.61,59.55,59.59,51100.0,44.9747,44.9747,44.9294,44.9596,51100.0
2015-03-26 12:40:00,59.58,59.6,59.53,59.54,53300.0,44.952,44.9671,44.9143,44.9219,53300.0
2015-03-26 12:45:00,59.53,59.6,59.52,59.6,50000.0,44.9143,44.9671,44.9068,44.9671,50000.0
2015-03-26 12:50:00,59.6,59.62,59.56,59.62,80200.0,44.9671,44.9822,44.937,44.9822,80200.0
2015-03-26 12:55:00,59.62,59.64,59.59,59.63,36700.0,44.9822,44.9973,44.9596,44.9898,36700.0
2015-03-26 13:00:00,59.63,59.63,59.58,59.59,62900.0,44.9898,44.9898,44.952,44.9596,62900.0
2015-03-26 13:05:00,59.59,59.61,59.54,59.54,75100.0,44.9596,44.9747,44.9219,44.9219,75100.0
2015-03-26 13:10:00,59.54,59.56,59.41,59.44,115600.0,44.9219,44.937,44.8238,44.8464,115600.0
2015-03-26 13:15:00,59.45,59.46,59.38,59.4,182600.0,44.854,44.8615,44.8012,44.8162,182600.0
2015-03-26 13:20:00,59.39,59.5,59.39,59.49,89300.0,44.8087,44.8917,44.8087,44.8841,89300.0
2015-03-26 13:25:00,59.49,59.58,59.46,59.57,53200.0,44.8841,44.952,44.8615,44.9445,53200.0
2015-03-26 13:30:00,59.57,59.64,59.55,59.58,73100.0,44.9445,44.9973,44.9294,44.952,73100.0
2015-03-26 13:35:00,59.57,59.6,59.54,59.58,54500.0,44.9445,44.9671,44.9219,44.952,54500.0
2015-03-26 13:40:00,59.58,59.67,59.57,59.64,109700.0,44.952,45.02,44.9445,44.9973,109700.0
2015-03-26 13:45:00,59.64,59.68,59.62,59.68,60000.0,44.9973,45.0275,44.9822,45.0275,60000.0
2015-03-26 13:50:00,59.68,59.73,59.65,59.73,90500.0,45.0275,45.0652,45.0049,45.0652,90500.0
2015-03-26 13:55:00,59.73,59.79,59.72,59.75,110800.0,45.0652,45.1105,45.0577,45.0803,110800.0
2015-03-26 14:00:00,59.76,59.78,59.73,59.78,63000.0,45.0879,45.1029,45.0652,45.1029,63000.0
2015-03-26 14:05:00,59.77,59.78,59.65,59.66,104200.0,45.0954,45.1029,45.0049,45.0124,104200.0
2015-03-26 14:10:00,59.67,59.71,59.56,59.6,138400.0,45.02,45.0501,44.937,44.9671,138400.0
2015-03-26 14:15:00,59.61,59.69,59.6,59.67,68800.0,44.9747,45.035,44.9671,45.02,68800.0
2015-03-26 14:20:00,59.66,59.7,59.62,59.64,74600.0,45.0124,45.0426,44.9822,44.9973,74600.0
2015-03-26 14:25:00,59.63,59.65,59.6,59.61,81500.0,44.9898,45.0049,44.9671,44.9747,81500.0
2015-03-26 14:30:00,59.62,59.69,59.61,59.67,59500.0,44.9822,45.035,44.9747,45.02,59500.0
2015-03-26 14:35:00,59.68,59.72,59.63,59.67,60200.0,45.0275,45.0577,44.9898,45.02,60200.0
2015-03-26 14:40:00,59.67,59.75,59.66,59.71,82800.0,45.02,45.0803,45.0124,45.0501,82800.0
2015-03-26 14:45:00,59.71,59.72,59.59,59.59,88200.0,45.0501,45.0577,44.9596,44.9596,88200.0
2015-03-26 14:50:00,59.6,59.61,59.56,59.61,143500.0,44.9671,44.9747,44.937,44.9747,143500.0
2015-03-26 14:55:00,59.6,59.64,59.56,59.6,176900.0,44.9671,44.9973,44.937,44.9671,176900.0
2015-03-26 15:00:00,59.59,59.62,59.55,59.6,135400.0,44.9596,44.9822,44.9294,44.9671,135400.0
2015-03-26 15:05:00,59.6,59.67,59.58,59.66,106600.0,44.9671,45.02,44.952,45.0124,106600.0
2015-03-26 15:10:00,59.66,59.66,59.59,59.59,117700.0,45.0124,45.0124,44.9596,44.9596,117700.0
2015-03-26 15:15:00,59.6,59.66,59.58,59.59,122800.0,44.9671,45.0124,44.952,44.9596,122800.0
2015-03-26 15:20:00,59.59,59.64,59.57,59.61,110200.0,44.9596,44.9973,44.9445,44.9747,110200.0
2015-03-26 15:25:00,59.62,59.66,59.61,59.64,183800.0,44.9822,45.0124,44.9747,44.9973,183800.0
2015-03-26 15:30:00,59.64,59.67,59.6,59.65,233600.0,44.9973,45.02,44.9671,45.0049,233600.0
2015-03-26 15:35:00,59.66,59.75,59.64,59.64,137000.0,45.0124,45.0803,44.9973,44.9973,137000.0
2015-03-26 15:40:00,59.64,59.66,59.56,59.64,176000.0,44.9973,45.0124,44.937,44.9973,176000.0
2015-03-26 15:45:00,59.64,59.69,59.61,59.66,208000.0,44.9973,45.035,44.9747,45.0124,208000.0
2015-03-26 15:50:00,59.65,59.69,59.61,59.63,257600.0,45.0049,45.035,44.9747,44.9898,257600.0
2015-03-26 15:55:00,59.63,59.65,59.53,59.55,594200.0,44.9898,45.0049,44.9143,44.9294,594200.0
2015-03-27 09:30:00,59.49,59.56,59.33,59.47,411200.0,44.8841,44.937,44.7634,44.8691,411200.0
2015-03-27 09:35:00,59.47,59.49,59.15,59.16,374600.0,44.8691,44.8841,44.6276,44.6352,374600.0
2015-03-27 09:40:00,59.16,59.17,59.0,59.08,243600.0,44.6352,44.6427,44.5144,44.5748,243600.0
2015-03-27 09:45:00,59.09,59.24,59.06,59.22,185400.0,44.5824,44.6955,44.5597,44.6804,185400.0
2015-03-27 09:50:00,59.22,59.34,59.1,59.34,187500.0,44.6804,44.771,44.5899,44.771,187500.0
2015-03-27 09:55:00,59.34,59.44,59.28,59.44,183600.0,44.771,44.8464,44.7257,44.8464,183600.0
2015-03-27 10:00:00,59.41,59.52,59.34,59.52,126600.0,44.8238,44.9068,44.771,44.9068,126600.0
2015-03-27 10:05:00,59.52,59.52,59.37,59.45,137800.0,44.9068,44.9068,44.7936,44.854,137800.0
2015-03-27 10:10:00,59.45,59.47,59.3,59.39,163100.0,44.854,44.8691,44.7408,44.8087,163100.0
2015-03-27 10:15:00,59.38,59.42,59.28,59.42,146900.0,44.8012,44.8313,44.7257,44.8313,146900.0
2015-03-27 10:20:00,59.42,59.52,59.41,59.52,154700.0,44.8313,44.9068,44.8238,44.9068,154700.0
2015-03-27 10:25:00,59.52,59.53,59.48,59.52,86500.0,44.9068,44.9143,44.8766,44.9068,86500.0
2015-03-27 10:30:00,59.51,59.52,59.4,59.43,103500.0,44.8992,44.9068,44.8162,44.8389,103500.0
2015-03-27 10:35:00,59.43,59.6,59.42,59.59,168700.0,44.8389,44.9671,44.8313,44.9596,168700.0
2015-03-27 10:40:00,59.59,59.6,59.5,59.52,117300.0,44.9596,44.9671,44.8917,44.9068,117300.0
2015-03-27 10:45:00,59.53,59.55,59.46,59.54,71200.0,44.9143,44.9294,44.8615,44.9219,71200.0
2015-03-27 10:50:00,59.54,59.6,59.52,59.56,74400.0,44.9219,44.9671,44.9068,44.937,74400.0
2015-03-27 10:55:00,59.57,59.71,59.57,59.68,129000.0,44.9445,45.0501,44.9445,45.0275,129000.0
2015-03-27 11:00:00,59.68,59.69,59.61,59.67,68200.0,45.0275,45.035,44.9747,45.02,68200.0
2015-03-27 11:05:00,59.66,59.7,59.66,59.67,52200.0,45.0124,45.0426,45.0124,45.02,52200.0
2015-03-27 11:10:00,59.67,59.78,59.63,59.76,68500.0,45.02,45.1029,44.9898,45.0879,68500.0
2015-03-27 11:15:00,59.76,59.76,59.71,59.73,59200.0,45.0879,45.0879,45.0501,45.0652,59200.0
2015-03-27 11:20:00,59.73,59.77,59.71,59.73,62500.0,45.0652,45.0954,45.0501,45.0652,62500.0
2015-03-27 11:25:00,59.72,59.73,59.66,59.69,62200.0,45.0577,45.0652,45.0124,45.035,62200.0
2015-03-27 11:30:00,59.68,59.7,59.66,59.67,48700.0,45.0275,45.0426,45.0124,45.02,48700.0
2015-03-27 11:35:00,59.68,59.68,59.61,59.63,84300.0,45.0275,45.0275,44.9747,44.9898,84300.0
2015-03-27 11:40:00,59.63,59.63,59.55,59.6,52800.0,44.9898,44.9898,44.9294,44.9671,52800.0
2015-03-27 11:45:00,59.6,59.61,59.58,59.61,36700.0,44.9671,44.9747,44.952,44.9747,36700.0
2015-03-27 11:50:00,59.6,59.63,59.53,59.55,76100.0,44.9671,44.9898,44.9143,44.9294,76100.0
2015-03-27 11:55:00,59.54,59.57,59.46,59.57,82700.0,44.9219,44.9445,44.8615,44.9445,82700.0
2015-03-27 12:00:00,59.57,59.58,59.49,59.51,113400.0,44.9445,44.952,44.8841,44.8992,113400.0
2015-03-27 12:05:00,59.5,59.53,59.5,59.53,58800.0,44.8917,44.9143,44.8917,44.9143,58800.0
2015-03-27 12:10:00,59.52,59.53,59.45,59.48,143300.0,44.9068,44.9143,44.854,44.8766,143300.0
2015-03-27 12:15:00,59.49,59.53,59.44,59.44,63600.0,44.8841,44.9143,44.8464,44.8464,63600.0
2015-03-27 12:20:00,59.44,59.48,59.41,59.47,63600.0,44.8464,44.8766,44.8238,44.8691,63600.0
2015-03-27 12:25:00,59.47,59.49,59.36,59.38,98900.0,44.8691,44.8841,44.7861,44.8012,98900.0
2015-03-27 12:30:00,59.38,59.46,59.35,59.44,61600.0,44.8012,44.8615,44.7785,44.8464,61600.0
2015-03-27 12:35:00,59.44,59.47,59.41,59.45,56700.0,44.8464,44.8691,44.8238,44.854,56700.0
2015-03-27 12:40:00,59.45,59.49,59.44,59.44,43800.0,44.854,44.8841,44.8464,44.8464,43800.0
2015-03-27 12:45:00,59.44,59.45,59.37,59.39,65900.0,44.8464,44.854,44.7936,44.8087,65900.0
2015-03-27 12:50:00,59.39,59.49,59.39,59.48,73700.0,44.8087,44.8841,44.8087,44.8766,73700.0
2015-03-27 12:55:00,59.48,59.52,59.45,59.51,56800.0,44.8766,44.9068,44.854,44.8992,56800.0
2015-03-27 13:00:00,59.52,59.53,59.45,59.5,83100.0,44.9068,44.9143,44.854,44.8917,83100.0
2015-03-27 13:05:00,59.5,59.51,59.45,59.48,75000.0,44.8917,44.8992,44.854,44.8766,75000.0
2015-03-27 13:10:00,59.47,59.48,59.45,59.47,61100.0,44.8691,44.8766,44.854,44.8691,61100.0
2015-03-27 13:15:00,59.47,59.51,59.46,59.48,110700.0,44.8691,44.8992,44.8615,44.8766,110700.0
2015-03-27 13:20:00,59.48,59.51,59.47,59.51,50200.0,44.8766,44.8992,44.8691,44.8992,50200.0
2015-03-27 13:25:00,59.5,59.52,59.46,59.49,78500.0,44.8917,44.9068,44.8615,44.8841,78500.0
2015-03-27 13:30:00,59.49,59.52,59.48,59.52,59200.0,44.8841,44.9068,44.8766,44.9068,59200.0
2015-03-27 13:35:00,59.51,59.52,59.47,59.48,72700.0,44.8992,44.9068,44.8691,44.8766,72700.0
2015-03-27 13:40:00,59.48,59.54,59.47,59.5,89500.0,44.8766,44.9219,44.8691,44.8917,89500.0
2015-03-27 13:45:00,59.5,59.52,59.46,59.48,72100.0,44.8917,44.9068,44.8615,44.8766,72100.0
2015-03-27 13:50:00,59.48,59.5,59.47,59.49,51400.0,44.8766,44.8917,44.8691,44.8841,51400.0
2015-03-27 13:55:00,59.49,59.55,59.49,59.51,72400.0,44.8841,44.9294,44.8841,44.8992,72400.0
2015-03-27 14:00:00,59.52,59.56,59.5,59.51,69000.0,44.9068,44.937,44.8917,44.8992,69000.0
2015-03-27 14:05:00,59.5,59.51,59.47,59.5,79500.0,44.8917,44.8992,44.8691,44.8917,79500.0
2015-03-27 14:10:00,59.51,59.55,59.48,59.49,79800.0,44.8992,44.9294,44.8766,44.8841,79800.0
2015-03-27 14:15:00,59.49,59.5,59.44,59.47,79700.0,44.8841,44.8917,44.8464,44.8691,79700.0
2015-03-27 14:20:00,59.47,59.53,59.47,59.5,63800.0,44.8691,44.9143,44.8691,44.8917,63800.0
2015-03-27 14:25:00,59.5,59.52,59.48,59.48,83800.0,44.8917,44.9068,44.8766,44.8766,83800.0
2015-03-27 14:30:00,59.48,59.49,59.46,59.48,164000.0,44.8766,44.8841,44.8615,44.8766,164000.0
2015-03-27 14:35:00,59.48,59.49,59.45,59.45,128800.0,44.8766,44.8841,44.854,44.854,128800.0
2015-03-27 14:40:00,59.45,59.52,59.45,59.51,125700.0,44.854,44.9068,44.854,44.8992,125700.0
2015-03-27 14:45:00,59.51,59.53,59.5,59.5,47900.0,44.8992,44.9143,44.8917,44.8917,47900.0
2015-03-27 14:50:00,59.51,59.51,59.49,59.5,74400.0,44.8992,44.8992,44.8841,44.8917,74400.0
2015-03-27 14:55:00,59.5,59.51,59.47,59.51,105200.0,44.8917,44.8992,44.8691,44.8992,105200.0
2015-03-27 15:00:00,59.51,59.56,59.5,59.56,68500.0,44.8992,44.937,44.8917,44.937,68500.0
2015-03-27 15:05:00,59.55,59.61,59.55,59.6,168700.0,44.9294,44.9747,44.9294,44.9671,168700.0
2015-03-27 15:10:00,59.6,59.61,59.54,59.55,68600.0,44.9671,44.9747,44.9219,44.9294,68600.0
2015-03-27 15:15:00,59.54,59.55,59.48,59.49,105200.0,44.9219,44.9294,44.8766,44.8841,105200.0
2015-03-27 15:20:00,59.49,59.53,59.48,59.48,125000.0,44.8841,44.9143,44.8766,44.8766,125000.0
2015-03-27 15:25:00,59.48,59.51,59.48,59.5,75600.0,44.8766,44.8992,44.8766,44.8917,75600.0
2015-03-27 15:30:00,59.5,59.54,59.49,59.52,84400.0,44.8917,44.9219,44.8841,44.9068,84400.0
2015-03-27 15:35:00,59.52,59.64,59.49,59.63,148000.0,44.9068,44.9973,44.8841,44.9898,148000.0
2015-03-27 15:40:00,59.63,59.67,59.59,59.61,241500.0,44.9898,45.02,44.9596,44.9747,241500.0
2015-03-27 15:45:00,59.61,59.62,59.5,59.54,239600.0,44.9747,44.9822,44.8917,44.9219,239600.0
2015-03-27 15:50:00,59.55,59.58,59.53,59.55,226000.0,44.9294,44.952,44.9143,44.9294,226000.0
2015-03-27 15:55:00,59.56,59.58,59.52,59.53,720200.0,44.937,44.952,44.9068,44.9143,720200.0
2015-03-30 09:30:00,60.88,61.05,60.61,61.01,1372500.0,45.9329,46.0611,45.7292,46.031,1372500.0
2015-03-30 09:35:00,61.0,61.22,60.94,61.19,826000.0,46.0234,46.1894,45.9781,46.1668,826000.0
2015-03-30 09:40:00,61.18,61.25,60.96,61.12,588200.0,46.1592,46.212,45.9932,46.1139,588200.0
2015-03-30 09:45:00,61.13,61.42,61.1,61.38,935500.0,46.1215,46.3403,46.0989,46.3101,935500.0
2015-03-30 09:50:00,61.38,61.38,61.17,61.21,363300.0,46.3101,46.3101,46.1517,46.1819,363300.0
2015-03-30 09:55:00,61.21,61.35,61.21,61.26,531700.0,46.1819,46.2875,46.1819,46.2196,531700.0
2015-03-30 10:00:00,61.26,61.46,61.24,61.41,729700.0,46.2196,46.3705,46.2045,46.3327,729700.0
2015-03-30 10:05:00,61.41,61.43,61.27,61.33,583200.0,46.3327,46.3478,46.2271,46.2724,583200.0
2015-03-30 10:10:00,61.32,61.35,61.24,61.24,278500.0,46.2648,46.2875,46.2045,46.2045,278500.0
2015-03-30 10:15:00,61.24,61.29,61.21,61.23,229800.0,46.2045,46.2422,46.1819,46.1969,229800.0
2015-03-30 10:20:00,61.22,61.23,61.11,61.17,269500.0,46.1894,46.1969,46.1064,46.1517,269500.0
2015-03-30 10:25:00,61.16,61.28,61.15,61.22,229200.0,46.1441,46.2347,46.1366,46.1894,229200.0
2015-03-30 10:30:00,61.22,61.28,61.21,61.23,121900.0,46.1894,46.2347,46.1819,46.1969,121900.0
2015-03-30 10:35:00,61.22,61.24,61.15,61.22,134100.0,46.1894,46.2045,46.1366,46.1894,134100.0
2015-03-30 10:40:00,61.23,61.25,61.2,61.24,96700.0,46.1969,46.212,46.1743,46.2045,96700.0
2015-03-30 10:45:00,61.24,61.34,61.24,61.32,188900.0,46.2045,46.2799,46.2045,46.2648,188900.0
2015-03-30 10:50:00,61.31,61.34,61.27,61.34,246200.0,46.2573,46.2799,46.2271,46.2799,246200.0
2015-03-30 10:55:00,61.34,61.35,61.25,61.27,254100.0,46.2799,46.2875,46.212,46.2271,254100.0
2015-03-30 11:00:00,61.27,61.29,61.2,61.24,145800.0,46.2271,46.2422,46.1743,46.2045,145800.0
2015-03-30 11:05:00,61.24,61.31,61.24,61.24,176500.0,46.2045,46.2573,46.2045,46.2045,176500.0
2015-03-30 11:10:00,61.24,61.26,61.18,61.25,106200.0,46.2045,46.2196,46.1592,46.212,106200.0
2015-03-30 11:15:00,61.25,61.3,61.23,61.24,108200.0,46.212,46.2498,46.1969,46.2045,108200.0
2015-03-30 11:20:00,61.23,61.24,61.21,61.23,104700.0,46.1969,46.2045,46.1819,46.1969,104700.0
2015-03-30 11:25:00,61.22,61.25,61.21,61.22,74400.0,46.1894,46.212,46.1819,46.1894,74400.0
2015-03-30 11:30:00,61.22,61.26,61.21,61.21,136400.0,46.1894,46.2196,46.1819,46.1819,136400.0
2015-03-30 11:35:00,61.22,61.28,61.21,61.24,154600.0,46.1894,46.2347,46.1819,46.2045,154600.0
2015-03-30 11:40:00,61.24,61.26,61.21,61.21,125200.0,46.2045,46.2196,46.1819,46.1819,125200.0
2015-03-30 11:45:00,61.21,61.21,61.16,61.19,109700.0,46.1819,46.1819,46.1441,46.1668,109700.0
2015-03-30 11:50:00,61.19,61.2,61.18,61.19,64700.0,46.1668,46.1743,46.1592,46.1668,64700.0
2015-03-30 11:55:00,61.2,61.2,61.16,61.18,149600.0,46.1743,46.1743,46.1441,46.1592,149600.0
2015-03-30 12:00:00,61.19,61.26,61.18,61.22,177000.0,46.1668,46.2196,46.1592,46.1894,177000.0
2015-03-30 12:05:00,61.22,61.3,61.22,61.25,181800.0,46.1894,46.2498,46.1894,46.212,181800.0
2015-03-30 12:10:00,61.24,61.28,61.2,61.24,144100.0,46.2045,46.2347,46.1743,46.2045,144100.0
2015-03-30 12:15:00,61.25,61.27,61.21,61.23,163800.0,46.212,46.2271,46.1819,46.1969,163800.0
2015-03-30 12:20:00,61.24,61.3,61.23,61.27,254100.0,46.2045,46.2498,46.1969,46.2271,254100.0
2015-03-30 12:25:00,61.27,61.32,61.25,61.27,300000.0,46.2271,46.2648,46.212,46.2271,300000.0
2015-03-30 12:30:00,61.27,61.27,61.22,61.23,127200.0,46.2271,46.2271,46.1894,46.1969,127200.0
2015-03-30 12:35:00,61.23,61.26,61.21,61.25,99900.0,46.1969,46.2196,46.1819,46.212,99900.0
2015-03-30 12:40:00,61.25,61.3,61.25,61.26,152800.0,46.212,46.2498,46.212,46.2196,152800.0
2015-03-30 12:45:00,61.26,61.28,61.25,61.28,181700.0,46.2196,46.2347,46.212,46.2347,181700.0
2015-03-30 12:50:00,61.27,61.28,61.24,61.25,82800.0,46.2271,46.2347,46.2045,46.212,82800.0
2015-03-30 12:55:00,61.25,61.25,61.21,61.23,74600.0,46.212,46.212,46.1819,46.1969,74600.0
2015-03-30 13:00:00,61.23,61.3,61.21,61.3,89200.0,46.1969,46.2498,46.1819,46.2498,89200.0
2015-03-30 13:05:00,61.3,61.38,61.3,61.36,174300.0,46.2498,46.3101,46.2498,46.295,174300.0
2015-03-30 13:10:00,61.36,61.36,61.29,61.3,107100.0,46.295,46.295,46.2422,46.2498,107100.0
2015-03-30 13:15:00,61.31,61.35,61.3,61.33,127200.0,46.2573,46.2875,46.2498,46.2724,127200.0
2015-03-30 13:20:00,61.32,61.36,61.32,61.32,149400.0,46.2648,46.295,46.2648,46.2648,149400.0
2015-03-30 13:25:00,61.32,61.35,61.3,61.35,128800.0,46.2648,46.2875,46.2498,46.2875,128800.0
2015-03-30 13:30:00,61.34,61.35,61.31,61.34,73500.0,46.2799,46.2875,46.2573,46.2799,73500.0
2015-03-30 13:35:00,61.34,61.36,61.33,61.34,84900.0,46.2799,46.295,46.2724,46.2799,84900.0
2015-03-30 13:40:00,61.35,61.35,61.3,61.3,73300.0,46.2875,46.2875,46.2498,46.2498,73300.0
2015-03-30 13:45:00,61.3,61.32,61.3,61.3,46100.0,46.2498,46.2648,46.2498,46.2498,46100.0
2015-03-30 13:50:00,61.3,61.31,61.24,61.24,140100.0,46.2498,46.2573,46.2045,46.2045,140100.0
2015-03-30 13:55:00,61.25,61.27,61.23,61.24,88400.0,46.212,46.2271,46.1969,46.2045,88400.0
2015-03-30 14:00:00,61.24,61.34,61.24,61.34,84300.0,46.2045,46.2799,46.2045,46.2799,84300.0
2015-03-30 14:05:00,61.34,61.38,61.33,61.37,123700.0,46.2799,46.3101,46.2724,46.3026,123700.0
2015-03-30 14:10:00,61.37,61.38,61.34,61.34,116700.0,46.3026,46.3101,46.2799,46.2799,116700.0
2015-03-30 14:15:00,61.35,61.35,61.3,61.33,79400.0,46.2875,46.2875,46.2498,46.2724,79400.0
2015-03-30 14:20:00,61.34,61.35,61.32,61.34,94000.0,46.2799,46.2875,46.2648,46.2799,94000.0
2015-03-30 14:25:00,61.34,61.35,61.3,61.3,57600.0,46.2799,46.2875,46.2498,46.2498,57600.0
2015-03-30 14:30:00,61.3,61.34,61.29,61.32,82100.0,46.2498,46.2799,46.2422,46.2648,82100.0
2015-03-30 14:35:00,61.31,61.32,61.3,61.32,48200.0,46.2573,46.2648,46.2498,46.2648,48200.0
2015-03-30 14:40:00,61.32,61.34,61.3,61.3,107200.0,46.2648,46.2799,46.2498,46.2498,107200.0
2015-03-30 14:45:00,61.3,61.32,61.29,61.3,113200.0,46.2498,46.2648,46.2422,46.2498,113200.0
2015-03-30 14:50:00,61.3,61.33,61.3,61.32,95200.0,46.2498,46.2724,46.2498,46.2648,95200.0
2015-03-30 14:55:00,61.32,61.37,61.31,61.36,130600.0,46.2648,46.3026,46.2573,46.295,130600.0
2015-03-30 15:00:00,61.37,61.39,61.35,61.36,164300.0,46.3026,46.3177,46.2875,46.295,164300.0
2015-03-30 15:05:00,61.35,61.37,61.34,61.35,120300.0,46.2875,46.3026,46.2799,46.2875,120300.0
2015-03-30 15:10:00,61.35,61.36,61.32,61.33,248900.0,46.2875,46.295,46.2648,46.2724,248900.0
2015-03-30 15:15:00,61.33,61.35,61.28,61.35,170000.0,46.2724,46.2875,46.2347,46.2875,170000.0
2015-03-30 15:20:00,61.35,61.35,61.23,61.23,146600.0,46.2875,46.2875,46.1969,46.1969,146600.0
2015-03-30 15:25:00,61.23,61.25,61.22,61.23,136200.0,46.1969,46.212,46.1894,46.1969,136200.0
2015-03-30 15:30:00,61.24,61.27,61.23,61.26,259600.0,46.2045,46.2271,46.1969,46.2196,259600.0
2015-03-30 15:35:00,61.27,61.31,61.26,61.27,256600.0,46.2271,46.2573,46.2196,46.2271,256600.0
2015-03-30 15:40:00,61.28,61.29,61.26,61.28,242100.0,46.2347,46.2422,46.2196,46.2347,242100.0
2015-03-30 15:45:00,61.28,61.28,61.11,61.13,682800.0,46.2347,46.2347,46.1064,46.1215,682800.0
2015-03-30 15:50:00,61.14,61.14,61.03,61.04,647100.0,46.129,46.129,46.046,46.0536,647100.0
2015-03-30 15:55:00,61.04,61.04,60.96,60.96,1262900.0,46.0536,46.0536,45.9932,45.9932,1262900.0
2015-03-31 09:30:00,60.72,60.81,60.52,60.79,554100.0,45.8122,45.8801,45.6613,45.865,554100.0
2015-03-31 09:35:00,60.79,60.85,60.73,60.76,244100.0,45.865,45.9102,45.8197,45.8423,244100.0
2015-03-31 09:40:00,60.76,60.84,60.54,60.54,285300.0,45.8423,45.9027,45.6764,45.6764,285300.0
2015-03-31 09:45:00,60.55,60.71,60.51,60.55,205900.0,45.6839,45.8046,45.6537,45.6839,205900.0
2015-03-31 09:50:00,60.54,60.57,60.42,60.48,356100.0,45.6764,45.699,45.5858,45.6311,356100.0
2015-03-31 09:55:00,60.48,60.64,60.44,60.44,340000.0,45.6311,45.7518,45.6009,45.6009,340000.0
2015-03-31 10:00:00,60.44,60.52,60.42,60.45,327600.0,45.6009,45.6613,45.5858,45.6084,327600.0
2015-03-31 10:05:00,60.46,60.58,60.43,60.57,218000.0,45.616,45.7065,45.5934,45.699,218000.0
2015-03-31 10:10:00,60.57,60.64,60.52,60.56,294000.0,45.699,45.7518,45.6613,45.6914,294000.0
2015-03-31 10:15:00,60.55,60.56,60.52,60.53,154600.0,45.6839,45.6914,45.6613,45.6688,154600.0
2015-03-31 10:20:00,60.52,60.61,60.52,60.61,168600.0,45.6613,45.7292,45.6613,45.7292,168600.0
2015-03-31 10:25:00,60.61,60.67,60.58,60.6,212000.0,45.7292,45.7744,45.7065,45.7216,212000.0
2015-03-31 10:30:00,60.6,60.65,60.58,60.59,113400.0,45.7216,45.7593,45.7065,45.7141,113400.0
2015-03-31 10:35:00,60.59,60.62,60.56,60.58,94000.0,45.7141,45.7367,45.6914,45.7065,94000.0
2015-03-31 10:40:00,60.58,60.64,60.57,60.63,119100.0,45.7065,45.7518,45.699,45.7443,119100.0
2015-03-31 10:45:00,60.63,60.71,60.62,60.67,161900.0,45.7443,45.8046,45.7367,45.7744,161900.0
2015-03-31 10:50:00,60.68,60.68,60.58,60.6,151800.0,45.782,45.782,45.7065,45.7216,151800.0
2015-03-31 10:55:00,60.61,60.63,60.54,60.54,133300.0,45.7292,45.7443,45.6764,45.6764,133300.0
2015-03-31 11:00:00,60.55,60.63,60.54,60.61,176900.0,45.6839,45.7443,45.6764,45.7292,176900.0
2015-03-31 11:05:00,60.61,60.63,60.59,60.61,120500.0,45.7292,45.7443,45.7141,45.7292,120500.0
2015-03-31 11:10:00,60.61,60.72,60.61,60.71,92200.0,45.7292,45.8122,45.7292,45.8046,92200.0
2015-03-31 11:15:00,60.7,60.71,60.67,60.68,143000.0,45.7971,45.8046,45.7744,45.782,143000.0
2015-03-31 11:20:00,60.69,60.69,60.62,60.63,90500.0,45.7895,45.7895,45.7367,45.7443,90500.0
2015-03-31 11:25:00,60.64,60.65,60.6,60.61,96500.0,45.7518,45.7593,45.7216,45.7292,96500.0
2015-03-31 11:30:00,60.62,60.64,60.54,60.57,92300.0,45.7367,45.7518,45.6764,45.699,92300.0
2015-03-31 11:35:00,60.57,60.62,60.53,60.62,65000.0,45.699,45.7367,45.6688,45.7367,65000.0
2015-03-31 11:40:00,60.62,60.64,60.57,60.63,71600.0,45.7367,45.7518,45.699,45.7443,71600.0
2015-03-31 11:45:00,60.62,60.69,60.62,60.66,99800.0,45.7367,45.7895,45.7367,45.7669,99800.0
2015-03-31 11:50:00,60.65,60.72,60.63,60.64,134800.0,45.7593,45.8122,45.7443,45.7518,134800.0
2015-03-31 11:55:00,60.64,60.68,60.63,60.65,50200.0,45.7518,45.782,45.7443,45.7593,50200.0
2015-03-31 12:00:00,60.64,60.67,60.58,60.61,107300.0,45.7518,45.7744,45.7065,45.7292,107300.0
2015-03-31 12:05:00,60.62,60.65,60.6,60.62,63500.0,45.7367,45.7593,45.7216,45.7367,63500.0
2015-03-31 12:10:00,60.62,60.62,60.57,60.59,79200.0,45.7367,45.7367,45.699,45.7141,79200.0
2015-03-31 12:15:00,60.58,60.61,60.57,60.57,46600.0,45.7065,45.7292,45.699,45.699,46600.0
2015-03-31 12:20:00,60.57,60.63,60.56,60.61,48500.0,45.699,45.7443,45.6914,45.7292,48500.0
2015-03-31 12:25:00,60.6,60.64,60.59,60.64,46500.0,45.7216,45.7518,45.7141,45.7518,46500.0
2015-03-31 12:30:00,60.64,60.67,60.61,60.65,92200.0,45.7518,45.7744,45.7292,45.7593,92200.0
2015-03-31 12:35:00,60.65,60.72,60.64,60.67,78100.0,45.7593,45.8122,45.7518,45.7744,78100.0
2015-03-31 12:40:00,60.67,60.71,60.67,60.7,44900.0,45.7744,45.8046,45.7744,45.7971,44900.0
2015-03-31 12:45:00,60.71,60.72,60.65,60.67,44500.0,45.8046,45.8122,45.7593,45.7744,44500.0
2015-03-31 12:50:00,60.67,60.69,60.64,60.64,73300.0,45.7744,45.7895,45.7518,45.7518,73300.0
2015-03-31 12:55:00,60.64,60.69,60.62,60.68,52300.0,45.7518,45.7895,45.7367,45.782,52300.0
2015-03-31 13:00:00,60.68,60.73,60.68,60.72,104300.0,45.782,45.8197,45.782,45.8122,104300.0
2015-03-31 13:05:00,60.71,60.77,60.7,60.75,84300.0,45.8046,45.8499,45.7971,45.8348,84300.0
2015-03-31 13:10:00,60.76,60.76,60.7,60.75,55000.0,45.8423,45.8423,45.7971,45.8348,55000.0
2015-03-31 13:15:00,60.74,60.79,60.74,60.77,60600.0,45.8272,45.865,45.8272,45.8499,60600.0
2015-03-31 13:20:00,60.78,60.78,60.75,60.78,48500.0,45.8574,45.8574,45.8348,45.8574,48500.0
2015-03-31 13:25:00,60.78,60.8,60.77,60.79,89100.0,45.8574,45.8725,45.8499,45.865,89100.0
2015-03-31 13:30:00,60.79,60.87,60.79,60.85,106500.0,45.865,45.9253,45.865,45.9102,106500.0
2015-03-31 13:35:00,60.86,60.9,60.85,60.88,98200.0,45.9178,45.948,45.9102,45.9329,98200.0
2015-03-31 13:40:00,60.89,60.93,60.88,60.9,72000.0,45.9404,45.9706,45.9329,45.948,72000.0
2015-03-31 13:45:00,60.9,60.9,60.76,60.78,214500.0,45.948,45.948,45.8423,45.8574,214500.0
2015-03-31 13:50:00,60.78,60.83,60.77,60.79,102000.0,45.8574,45.8951,45.8499,45.865,102000.0
2015-03-31 13:55:00,60.8,60.8,60.74,60.77,86700.0,45.8725,45.8725,45.8272,45.8499,86700.0
2015-03-31 14:00:00,60.76,60.83,60.76,60.83,51700.0,45.8423,45.8951,45.8423,45.8951,51700.0
2015-03-31 14:05:00,60.83,60.85,60.81,60.85,75900.0,45.8951,45.9102,45.8801,45.9102,75900.0
2015-03-31 14:10:00,60.85,60.89,60.84,60.87,93400.0,45.9102,45.9404,45.9027,45.9253,93400.0
2015-03-31 14:15:00,60.87,60.87,60.85,60.85,58700.0,45.9253,45.9253,45.9102,45.9102,58700.0
2015-03-31 14:20:00,60.85,60.87,60.82,60.85,123200.0,45.9102,45.9253,45.8876,45.9102,123200.0
2015-03-31 14:25:00,60.86,60.87,60.84,60.84,68000.0,45.9178,45.9253,45.9027,45.9027,68000.0
2015-03-31 14:30:00,60.83,60.85,60.78,60.8,104100.0,45.8951,45.9102,45.8574,45.8725,104100.0
2015-03-31 14:35:00,60.8,60.81,60.77,60.78,95400.0,45.8725,45.8801,45.8499,45.8574,95400.0
2015-03-31 14:40:00,60.78,60.78,60.75,60.75,85700.0,45.8574,45.8574,45.8348,45.8348,85700.0
2015-03-31 14:45:00,60.75,60.86,60.75,60.86,78500.0,45.8348,45.9178,45.8348,45.9178,78500.0
2015-03-31 14:50:00,60.87,60.88,60.83,60.85,110600.0,45.9253,45.9329,45.8951,45.9102,110600.0
2015-03-31 14:55:00,60.86,60.94,60.85,60.92,118000.0,45.9178,45.9781,45.9102,45.9631,118000.0
2015-03-31 15:00:00,60.92,60.92,60.73,60.76,238800.0,45.9631,45.9631,45.8197,45.8423,238800.0
2015-03-31 15:05:00,60.76,60.79,60.69,60.77,143600.0,45.8423,45.865,45.7895,45.8499,143600.0
2015-03-31 15:10:00,60.77,60.81,60.7,60.73,197600.0,45.8499,45.8801,45.7971,45.8197,197600.0
2015-03-31 15:15:00,60.72,60.72,60.57,60.61,245800.0,45.8122,45.8122,45.699,45.7292,245800.0
2015-03-31 15:20:00,60.61,60.66,60.5,60.55,192900.0,45.7292,45.7669,45.6462,45.6839,192900.0
2015-03-31 15:25:00,60.55,60.58,60.53,60.58,176100.0,45.6839,45.7065,45.6688,45.7065,176100.0
2015-03-31 15:30:00,60.57,60.61,60.5,60.61,252200.0,45.699,45.7292,45.6462,45.7292,252200.0
2015-03-31 15:35:00,60.61,60.7,60.6,60.66,193500.0,45.7292,45.7971,45.7216,45.7669,193500.0
2015-03-31 15:40:00,60.66,60.74,60.65,60.7,270800.0,45.7669,45.8272,45.7593,45.7971,270800.0
2015-03-31 15:45:00,60.7,60.73,60.64,60.72,545600.0,45.7971,45.8197,45.7518,45.8122,545600.0
2015-03-31 15:50:00,60.72,60.72,60.64,60.64,486300.0,45.8122,45.8122,45.7518,45.7518,486300.0
2015-03-31 15:55:00,60.64,60.79,60.61,60.63,1266000.0,45.7518,45.865,45.7292,45.7443,1266000.0
2015-04-01 09:30:00,60.41,60.42,59.99,60.06,562300.0,45.8824,45.89,45.5634,45.6165,562300.0
2015-04-01 09:35:00,60.06,60.06,59.82,59.89,481700.0,45.6165,45.6165,45.4343,45.4874,481700.0
2015-04-01 09:40:00,59.88,59.99,59.82,59.96,438600.0,45.4798,45.5634,45.4343,45.5406,438600.0
2015-04-01 09:45:00,59.96,60.06,59.78,59.8,479300.0,45.5406,45.6165,45.4039,45.4191,479300.0
2015-04-01 09:50:00,59.79,59.93,59.74,59.84,424100.0,45.4115,45.5178,45.3735,45.4495,424100.0
2015-04-01 09:55:00,59.83,59.86,59.73,59.83,264200.0,45.4419,45.4646,45.3659,45.4419,264200.0
2015-04-01 10:00:00,59.85,59.96,59.78,59.87,226600.0,45.457,45.5406,45.4039,45.4722,226600.0
2015-04-01 10:05:00,59.87,60.01,59.84,59.98,365800.0,45.4722,45.5786,45.4495,45.5558,365800.0
2015-04-01 10:10:00,59.97,60.05,59.9,59.98,270400.0,45.5482,45.609,45.495,45.5558,270400.0
2015-04-01 10:15:00,59.99,60.08,59.98,60.03,166200.0,45.5634,45.6317,45.5558,45.5938,166200.0
2015-04-01 10:20:00,60.04,60.27,60.02,60.2,350000.0,45.6014,45.776,45.5862,45.7229,350000.0
2015-04-01 10:25:00,60.21,60.25,60.11,60.13,182800.0,45.7305,45.7609,45.6545,45.6697,182800.0
2015-04-01 10:30:00,60.14,60.18,60.05,60.05,144800.0,45.6773,45.7077,45.609,45.609,144800.0
2015-04-01 10:35:00,60.11,60.11,60.0,60.02,155700.0,45.6545,45.6545,45.571,45.5862,155700.0
2015-04-01 10:40:00,60.03,60.33,60.02,60.32,289100.0,45.5938,45.8216,45.5862,45.814,289100.0
2015-04-01 10:45:00,60.33,60.47,60.31,60.43,260900.0,45.8216,45.9279,45.8064,45.8976,260900.0
2015-04-01 10:50:00,60.43,60.55,60.41,60.43,361600.0,45.8976,45.9887,45.8824,45.8976,361600.0
2015-04-01 10:55:00,60.43,60.47,60.42,60.45,313400.0,45.8976,45.9279,45.89,45.9128,313400.0
2015-04-01 11:00:00,60.45,60.47,60.39,60.46,214000.0,45.9128,45.9279,45.8672,45.9204,214000.0
2015-04-01 11:05:00,60.46,60.48,60.4,60.47,183900.0,45.9204,45.9355,45.8748,45.9279,183900.0
2015-04-01 11:10:00,60.48,60.56,60.45,60.53,153800.0,45.9355,45.9963,45.9128,45.9735,153800.0
2015-04-01 11:15:00,60.53,60.57,60.51,60.53,133800.0,45.9735,46.0039,45.9583,45.9735,133800.0
2015-04-01 11:20:00,60.54,60.56,60.47,60.5,169500.0,45.9811,45.9963,45.9279,45.9507,169500.0
2015-04-01 11:25:00,60.49,60.5,60.47,60.48,153200.0,45.9431,45.9507,45.9279,45.9355,153200.0
2015-04-01 11:30:00,60.48,60.49,60.39,60.4,150100.0,45.9355,45.9431,45.8672,45.8748,150100.0
2015-04-01 11:35:00,60.41,60.46,60.35,60.38,120800.0,45.8824,45.9204,45.8368,45.8596,120800.0
2015-04-01 11:40:00,60.38,60.42,60.36,60.36,134200.0,45.8596,45.89,45.8444,45.8444,134200.0
2015-04-01 11:45:00,60.37,60.43,60.33,60.4,126400.0,45.852,45.8976,45.8216,45.8748,126400.0
2015-04-01 11:50:00,60.39,60.43,60.36,60.42,84600.0,45.8672,45.8976,45.8444,45.89,84600.0
2015-04-01 11:55:00,60.42,60.42,60.28,60.28,73300.0,45.89,45.89,45.7836,45.7836,73300.0
2015-04-01 12:00:00,60.28,60.3,60.23,60.26,93400.0,45.7836,45.7988,45.7457,45.7684,93400.0
2015-04-01 12:05:00,60.27,60.29,60.22,60.27,85600.0,45.776,45.7912,45.7381,45.776,85600.0
2015-04-01 12:10:00,60.29,60.31,60.16,60.17,139100.0,45.7912,45.8064,45.6925,45.7001,139100.0
2015-04-01 12:15:00,60.17,60.21,60.14,60.21,80600.0,45.7001,45.7305,45.6773,45.7305,80600.0
2015-04-01 12:20:00,60.2,60.22,60.13,60.16,84300.0,45.7229,45.7381,45.6697,45.6925,84300.0
2015-04-01 12:25:00,60.16,60.24,60.16,60.21,82400.0,45.6925,45.7533,45.6925,45.7305,82400.0
2015-04-01 12:30:00,60.2,60.27,60.17,60.25,90700.0,45.7229,45.776,45.7001,45.7609,90700.0
2015-04-01 12:35:00,60.26,60.3,60.19,60.3,91200.0,45.7684,45.7988,45.7153,45.7988,91200.0
2015-04-01 12:40:00,60.29,60.35,60.27,60.32,137200.0,45.7912,45.8368,45.776,45.814,137200.0
2015-04-01 12:45:00,60.32,60.35,60.24,60.29,93400.0,45.814,45.8368,45.7533,45.7912,93400.0
2015-04-01 12:50:00,60.29,60.34,60.26,60.31,97300.0,45.7912,45.8292,45.7684,45.8064,97300.0
2015-04-01 12:55:00,60.32,60.35,60.24,60.25,68400.0,45.814,45.8368,45.7533,45.7609,68400.0
2015-04-01 13:00:00,60.25,60.25,60.16,60.16,94000.0,45.7609,45.7609,45.6925,45.6925,94000.0
2015-04-01 13:05:00,60.16,60.2,60.11,60.2,67300.0,45.6925,45.7229,45.6545,45.7229,67300.0
2015-04-01 13:10:00,60.2,60.24,60.17,60.21,72600.0,45.7229,45.7533,45.7001,45.7305,72600.0
2015-04-01 13:15:00,60.22,60.22,60.16,60.16,70600.0,45.7381,45.7381,45.6925,45.6925,70600.0
2015-04-01 13:20:00,60.16,60.19,60.13,60.17,83800.0,45.6925,45.7153,45.6697,45.7001,83800.0
2015-04-01 13:25:00,60.16,60.2,60.13,60.17,54700.0,45.6925,45.7229,45.6697,45.7001,54700.0
2015-04-01 13:30:00,60.18,60.24,60.16,60.21,74200.0,45.7077,45.7533,45.6925,45.7305,74200.0
2015-04-01 13:35:00,60.21,60.24,60.17,60.2,67300.0,45.7305,45.7533,45.7001,45.7229,67300.0
2015-04-01 13:40:00,60.19,60.28,60.18,60.24,75500.0,45.7153,45.7836,45.7077,45.7533,75500.0
2015-04-01 13:45:00,60.24,60.31,60.23,60.31,97700.0,45.7533,45.8064,45.7457,45.8064,97700.0
2015-04-01 13:50:00,60.31,60.31,60.22,60.26,50400.0,45.8064,45.8064,45.7381,45.7684,50400.0
2015-04-01 13:55:00,60.25,60.32,60.24,60.27,89300.0,45.7609,45.814,45.7533,45.776,89300.0
2015-04-01 14:00:00,60.27,60.29,60.23,60.26,123500.0,45.776,45.7912,45.7457,45.7684,123500.0
2015-04-01 14:05:00,60.27,60.3,60.25,60.3,118100.0,45.776,45.7988,45.7609,45.7988,118100.0
2015-04-01 14:10:00,60.31,60.33,60.14,60.16,187400.0,45.8064,45.8216,45.6773,45.6925,187400.0
2015-04-01 14:15:00,60.15,60.15,60.07,60.12,179500.0,45.6849,45.6849,45.6241,45.6621,179500.0
2015-04-01 14:20:00,60.11,60.13,60.09,60.11,97500.0,45.6545,45.6697,45.6393,45.6545,97500.0
2015-04-01 14:25:00,60.1,60.11,60.04,60.06,160400.0,45.6469,45.6545,45.6014,45.6165,160400.0
2015-04-01 14:30:00,60.06,60.08,60.03,60.08,112700.0,45.6165,45.6317,45.5938,45.6317,112700.0
2015-04-01 14:35:00,60.09,60.11,60.04,60.07,145700.0,45.6393,45.6545,45.6014,45.6241,145700.0
2015-04-01 14:40:00,60.07,60.09,60.03,60.04,111000.0,45.6241,45.6393,45.5938,45.6014,111000.0
2015-04-01 14:45:00,60.03,60.16,60.01,60.16,183200.0,45.5938,45.6925,45.5786,45.6925,183200.0
2015-04-01 14:50:00,60.16,60.19,60.09,60.1,173100.0,45.6925,45.7153,45.6393,45.6469,173100.0
2015-04-01 14:55:00,60.11,60.12,60.05,60.05,165700.0,45.6545,45.6621,45.609,45.609,165700.0
2015-04-01 15:00:00,60.05,60.07,60.0,60.02,266000.0,45.609,45.6241,45.571,45.5862,266000.0
2015-04-01 15:05:00,60.01,60.03,59.95,59.96,178600.0,45.5786,45.5938,45.533,45.5406,178600.0
2015-04-01 15:10:00,59.97,60.06,59.94,60.05,135600.0,45.5482,45.6165,45.5254,45.609,135600.0
2015-04-01 15:15:00,60.05,60.07,59.95,59.97,148200.0,45.609,45.6241,45.533,45.5482,148200.0
2015-04-01 15:20:00,59.98,60.08,59.97,60.05,165900.0,45.5558,45.6317,45.5482,45.609,165900.0
2015-04-01 15:25:00,60.06,60.07,60.02,60.04,199100.0,45.6165,45.6241,45.5862,45.6014,199100.0
2015-04-01 15:30:00,60.03,60.06,59.96,60.06,211200.0,45.5938,45.6165,45.5406,45.6165,211200.0
2015-04-01 15:35:00,60.05,60.2,60.05,60.11,263200.0,45.609,45.7229,45.609,45.6545,263200.0
2015-04-01 15:40:00,60.1,60.12,60.0,60.03,260100.0,45.6469,45.6621,45.571,45.5938,260100.0
2015-04-01 15:45:00,60.02,60.05,59.97,59.98,493900.0,45.5862,45.609,45.5482,45.5558,493900.0
2015-04-01 15:50:00,59.99,60.01,59.93,59.93,452700.0,45.5634,45.5786,45.5178,45.5178,452700.0
2015-04-01 15:55:00,59.93,59.98,59.89,59.97,1061100.0,45.5178,45.5558,45.4874,45.5482,1061100.0
2015-04-02 09:30:00,60.07,60.41,60.0,60.3,679000.0,45.6241,45.8824,45.571,45.7988,679000.0
2015-04-02 09:35:00,60.31,60.44,60.31,60.35,271500.0,45.8064,45.9052,45.8064,45.8368,271500.0
2015-04-02 09:40:00,60.35,60.43,60.29,60.34,191900.0,45.8368,45.8976,45.7912,45.8292,191900.0
2015-04-02 09:45:00,60.34,60.42,60.28,60.38,294500.0,45.8292,45.89,45.7836,45.8596,294500.0
2015-04-02 09:50:00,60.38,60.57,60.37,60.57,424500.0,45.8596,46.0039,45.852,46.0039,424500.0
2015-04-02 09:55:00,60.57,60.58,60.45,60.56,118400.0,46.0039,46.0115,45.9128,45.9963,118400.0
2015-04-02 10:00:00,60.56,60.61,60.53,60.57,172000.0,45.9963,46.0343,45.9735,46.0039,172000.0
2015-04-02 10:05:00,60.58,60.66,60.57,60.62,246100.0,46.0115,46.0723,46.0039,46.0419,246100.0
2015-04-02 10:10:00,60.62,60.64,60.48,60.53,210400.0,46.0419,46.0571,45.9355,45.9735,210400.0
2015-04-02 10:15:00,60.53,60.56,60.48,60.53,92000.0,45.9735,45.9963,45.9355,45.9735,92000.0
2015-04-02 10:20:00,60.53,60.55,60.48,60.48,154800.0,45.9735,45.9887,45.9355,45.9355,154800.0
2015-04-02 10:25:00,60.49,60.5,60.43,60.47,161200.0,45.9431,45.9507,45.8976,45.9279,161200.0
2015-04-02 10:30:00,60.47,60.5,60.38,60.41,352800.0,45.9279,45.9507,45.8596,45.8824,352800.0
2015-04-02 10:35:00,60.42,60.42,60.38,60.39,80000.0,45.89,45.89,45.8596,45.8672,80000.0
2015-04-02 10:40:00,60.4,60.44,60.32,60.32,133000.0,45.8748,45.9052,45.814,45.814,133000.0
2015-04-02 10:45:00,60.32,60.38,60.31,60.38,123500.0,45.814,45.8596,45.8064,45.8596,123500.0
2015-04-02 10:50:00,60.37,60.42,60.37,60.41,130500.0,45.852,45.89,45.852,45.8824,130500.0
2015-04-02 10:55:00,60.41,60.42,60.36,60.4,190800.0,45.8824,45.89,45.8444,45.8748,190800.0
2015-04-02 11:00:00,60.39,60.47,60.36,60.46,136400.0,45.8672,45.9279,45.8444,45.9204,136400.0
2015-04-02 11:05:00,60.45,60.46,60.4,60.42,129200.0,45.9128,45.9204,45.8748,45.89,129200.0
2015-04-02 11:10:00,60.42,60.42,60.36,60.38,74400.0,45.89,45.89,45.8444,45.8596,74400.0
2015-04-02 11:15:00,60.38,60.41,60.36,60.41,63500.0,45.8596,45.8824,45.8444,45.8824,63500.0
2015-04-02 11:20:00,60.4,60.49,60.4,60.49,108600.0,45.8748,45.9431,45.8748,45.9431,108600.0
2015-04-02 11:25:00,60.5,60.52,60.4,60.4,200500.0,45.9507,45.9659,45.8748,45.8748,200500.0
2015-04-02 11:30:00,60.39,60.45,60.38,60.43,58200.0,45.8672,45.9128,45.8596,45.8976,58200.0
2015-04-02 11:35:00,60.43,60.43,60.34,60.36,92000.0,45.8976,45.8976,45.8292,45.8444,92000.0
2015-04-02 11:40:00,60.35,60.36,60.32,60.35,79800.0,45.8368,45.8444,45.814,45.8368,79800.0
2015-04-02 11:45:00,60.34,60.38,60.33,60.37,76100.0,45.8292,45.8596,45.8216,45.852,76100.0
2015-04-02 11:50:00,60.37,60.38,60.3,60.3,92400.0,45.852,45.8596,45.7988,45.7988,92400.0
2015-04-02 11:55:00,60.3,60.33,60.26,60.29,110700.0,45.7988,45.8216,45.7684,45.7912,110700.0
2015-04-02 12:00:00,60.28,60.29,60.24,60.26,125500.0,45.7836,45.7912,45.7533,45.7684,125500.0
2015-04-02 12:05:00,60.26,60.3,60.22,60.3,112900.0,45.7684,45.7988,45.7381,45.7988,112900.0
2015-04-02 12:10:00,60.3,60.35,60.28,60.33,82000.0,45.7988,45.8368,45.7836,45.8216,82000.0
2015-04-02 12:15:00,60.33,60.38,60.31,60.37,232200.0,45.8216,45.8596,45.8064,45.852,232200.0
2015-04-02 12:20:00,60.37,60.47,60.37,60.47,143500.0,45.852,45.9279,45.852,45.9279,143500.0
2015-04-02 12:25:00,60.48,60.5,60.46,60.48,89300.0,45.9355,45.9507,45.9204,45.9355,89300.0
2015-04-02 12:30:00,60.48,60.54,60.47,60.53,136900.0,45.9355,45.9811,45.9279,45.9735,136900.0
2015-04-02 12:35:00,60.53,60.59,60.48,60.59,146500.0,45.9735,46.0191,45.9355,46.0191,146500.0
2015-04-02 12:40:00,60.59,60.6,60.55,60.57,103600.0,46.0191,46.0267,45.9887,46.0039,103600.0
2015-04-02 12:45:00,60.57,60.58,60.51,60.52,95200.0,46.0039,46.0115,45.9583,45.9659,95200.0
2015-04-02 12:50:00,60.52,60.56,60.51,60.55,59500.0,45.9659,45.9963,45.9583,45.9887,59500.0
2015-04-02 12:55:00,60.56,60.56,60.49,60.51,62800.0,45.9963,45.9963,45.9431,45.9583,62800.0
2015-04-02 13:00:00,60.51,60.53,60.5,60.53,38900.0,45.9583,45.9735,45.9507,45.9735,38900.0
2015-04-02 13:05:00,60.52,60.53,60.49,60.52,116900.0,45.9659,45.9735,45.9431,45.9659,116900.0
2015-04-02 13:10:00,60.52,60.54,60.51,60.54,92400.0,45.9659,45.9811,45.9583,45.9811,92400.0
2015-04-02 13:15:00,60.54,60.63,60.54,60.59,89400.0,45.9811,46.0495,45.9811,46.0191,89400.0
2015-04-02 13:20:00,60.59,60.6,60.54,60.54,51600.0,46.0191,46.0267,45.9811,45.9811,51600.0
2015-04-02 13:25:00,60.55,60.56,60.52,60.52,57400.0,45.9887,45.9963,45.9659,45.9659,57400.0
2015-04-02 13:30:00,60.53,60.54,60.5,60.5,48300.0,45.9735,45.9811,45.9507,45.9507,48300.0
2015-04-02 13:35:00,60.51,60.58,60.49,60.57,103000.0,45.9583,46.0115,45.9431,46.0039,103000.0
2015-04-02 13:40:00,60.57,60.58,60.51,60.54,98800.0,46.0039,46.0115,45.9583,45.9811,98800.0
2015-04-02 13:45:00,60.53,60.58,60.52,60.57,94000.0,45.9735,46.0115,45.9659,46.0039,94000.0
2015-04-02 13:50:00,60.56,60.59,60.54,60.59,63400.0,45.9963,46.0191,45.9811,46.0191,63400.0
2015-04-02 13:55:00,60.59,60.59,60.56,60.57,52600.0,46.0191,46.0191,45.9963,46.0039,52600.0
2015-04-02 14:00:00,60.57,60.58,60.54,60.56,37300.0,46.0039,46.0115,45.9811,45.9963,37300.0
2015-04-02 14:05:00,60.56,60.6,60.55,60.57,60000.0,45.9963,46.0267,45.9887,46.0039,60000.0
2015-04-02 14:10:00,60.57,60.62,60.55,60.62,71000.0,46.0039,46.0419,45.9887,46.0419,71000.0
2015-04-02 14:15:00,60.62,60.7,60.61,60.69,86800.0,46.0419,46.1026,46.0343,46.095,86800.0
2015-04-02 14:20:00,60.69,60.7,60.6,60.61,66700.0,46.095,46.1026,46.0267,46.0343,66700.0
2015-04-02 14:25:00,60.61,60.63,60.6,60.61,32400.0,46.0343,46.0495,46.0267,46.0343,32400.0
2015-04-02 14:30:00,60.61,60.62,60.57,60.6,54300.0,46.0343,46.0419,46.0039,46.0267,54300.0
2015-04-02 14:35:00,60.6,60.61,60.55,60.55,42900.0,46.0267,46.0343,45.9887,45.9887,42900.0
2015-04-02 14:40:00,60.55,60.57,60.51,60.53,66400.0,45.9887,46.0039,45.9583,45.9735,66400.0
2015-04-02 14:45:00,60.52,60.56,60.5,60.51,86300.0,45.9659,45.9963,45.9507,45.9583,86300.0
2015-04-02 14:50:00,60.52,60.57,60.51,60.56,52300.0,45.9659,46.0039,45.9583,45.9963,52300.0
2015-04-02 14:55:00,60.55,60.57,60.53,60.54,116700.0,45.9887,46.0039,45.9735,45.9811,116700.0
2015-04-02 15:00:00,60.55,60.59,60.54,60.59,33400.0,45.9887,46.0191,45.9811,46.0191,33400.0
2015-04-02 15:05:00,60.58,60.59,60.53,60.53,113800.0,46.0115,46.0191,45.9735,45.9735,113800.0
2015-04-02 15:10:00,60.53,60.54,60.46,60.48,112000.0,45.9735,45.9811,45.9204,45.9355,112000.0
2015-04-02 15:15:00,60.49,60.5,60.46,60.47,69900.0,45.9431,45.9507,45.9204,45.9279,69900.0
2015-04-02 15:20:00,60.47,60.5,60.46,60.49,58000.0,45.9279,45.9507,45.9204,45.9431,58000.0
2015-04-02 15:25:00,60.5,60.59,60.49,60.58,141600.0,45.9507,46.0191,45.9431,46.0115,141600.0
2015-04-02 15:30:00,60.58,60.58,60.51,60.52,97000.0,46.0115,46.0115,45.9583,45.9659,97000.0
2015-04-02 15:35:00,60.52,60.59,60.51,60.55,113000.0,45.9659,46.0191,45.9583,45.9887,113000.0
2015-04-02 15:40:00,60.55,60.56,60.51,60.55,128100.0,45.9887,45.9963,45.9583,45.9887,128100.0
2015-04-02 15:45:00,60.56,60.64,60.55,60.64,240300.0,45.9963,46.0571,45.9887,46.0571,240300.0
2015-04-02 15:50:00,60.63,60.65,60.59,60.64,284300.0,46.0495,46.0647,46.0191,46.0571,284300.0
2015-04-02 15:55:00,60.63,60.65,60.52,60.52,671300.0,46.0495,46.0647,45.9659,45.9659,671300.0
2015-04-06 09:30:00,59.92,59.97,59.65,59.89,637000.0,45.5102,45.5482,45.3051,45.4874,637000.0
2015-04-06 09:35:00,59.87,59.99,59.76,59.76,361900.0,45.4722,45.5634,45.3887,45.3887,361900.0
2015-04-06 09:40:00,59.75,59.84,59.72,59.79,227900.0,45.3811,45.4495,45.3583,45.4115,227900.0
2015-04-06 09:45:00,59.79,59.93,59.79,59.89,210000.0,45.4115,45.5178,45.4115,45.4874,210000.0
2015-04-06 09:50:00,59.89,59.94,59.83,59.92,212400.0,45.4874,45.5254,45.4419,45.5102,212400.0
2015-04-06 09:55:00,59.92,59.97,59.89,59.9,111900.0,45.5102,45.5482,45.4874,45.495,111900.0
2015-04-06 10:00:00,59.91,60.08,59.91,60.07,137300.0,45.5026,45.6317,45.5026,45.6241,137300.0
2015-04-06 10:05:00,60.07,60.19,60.06,60.09,153800.0,45.6241,45.7153,45.6165,45.6393,153800.0
2015-04-06 10:10:00,60.09,60.13,60.06,60.06,120300.0,45.6393,45.6697,45.6165,45.6165,120300.0
2015-04-06 10:15:00,60.06,60.14,60.05,60.11,105700.0,45.6165,45.6773,45.609,45.6545,105700.0
2015-04-06 10:20:00,60.11,60.3,60.1,60.27,243100.0,45.6545,45.7988,45.6469,45.776,243100.0
2015-04-06 10:25:00,60.27,60.35,60.23,60.35,140200.0,45.776,45.8368,45.7457,45.8368,140200.0
2015-04-06 10:30:00,60.34,60.43,60.32,60.36,258800.0,45.8292,45.8976,45.814,45.8444,258800.0
2015-04-06 10:35:00,60.35,60.41,60.35,60.36,81000.0,45.8368,45.8824,45.8368,45.8444,81000.0
2015-04-06 10:40:00,60.36,60.41,60.33,60.35,100200.0,45.8444,45.8824,45.8216,45.8368,100200.0
2015-04-06 10:45:00,60.34,60.37,60.32,60.34,107100.0,45.8292,45.852,45.814,45.8292,107100.0
2015-04-06 10:50:00,60.34,60.41,60.31,60.41,167800.0,45.8292,45.8824,45.8064,45.8824,167800.0
2015-04-06 10:55:00,60.41,60.45,60.37,60.39,57900.0,45.8824,45.9128,45.852,45.8672,57900.0
2015-04-06 11:00:00,60.4,60.5,60.38,60.38,100200.0,45.8748,45.9507,45.8596,45.8596,100200.0
2015-04-06 11:05:00,60.38,60.43,60.36,60.42,58100.0,45.8596,45.8976,45.8444,45.89,58100.0
2015-04-06 11:10:00,60.42,60.44,60.36,60.37,49900.0,45.89,45.9052,45.8444,45.852,49900.0
2015-04-06 11:15:00,60.38,60.43,60.36,60.42,50600.0,45.8596,45.8976,45.8444,45.89,50600.0
2015-04-06 11:20:00,60.42,60.45,60.4,60.43,56700.0,45.89,45.9128,45.8748,45.8976,56700.0
2015-04-06 11:25:00,60.44,60.52,60.43,60.5,79400.0,45.9052,45.9659,45.8976,45.9507,79400.0
2015-04-06 11:30:00,60.5,60.55,60.49,60.54,130500.0,45.9507,45.9887,45.9431,45.9811,130500.0
2015-04-06 11:35:00,60.55,60.56,60.51,60.55,86400.0,45.9887,45.9963,45.9583,45.9887,86400.0
2015-04-06 11:40:00,60.56,60.59,60.55,60.58,61900.0,45.9963,46.0191,45.9887,46.0115,61900.0
2015-04-06 11:45:00,60.58,60.59,60.53,60.54,63200.0,46.0115,46.0191,45.9735,45.9811,63200.0
2015-04-06 11:50:00,60.55,60.55,60.49,60.49,51500.0,45.9887,45.9887,45.9431,45.9431,51500.0
2015-04-06 11:55:00,60.49,60.56,60.46,60.55,76600.0,45.9431,45.9963,45.9204,45.9887,76600.0
2015-04-06 12:00:00,60.56,60.6,60.55,60.57,81800.0,45.9963,46.0267,45.9887,46.0039,81800.0
2015-04-06 12:05:00,60.57,60.58,60.51,60.53,88200.0,46.0039,46.0115,45.9583,45.9735,88200.0
2015-04-06 12:10:00,60.53,60.6,60.52,60.59,148100.0,45.9735,46.0267,45.9659,46.0191,148100.0
2015-04-06 12:15:00,60.6,60.62,60.57,60.61,57300.0,46.0267,46.0419,46.0039,46.0343,57300.0
2015-04-06 12:20:00,60.61,60.72,60.61,60.71,106600.0,46.0343,46.1178,46.0343,46.1102,106600.0
2015-04-06 12:25:00,60.7,60.75,60.64,60.64,65600.0,46.1026,46.1406,46.0571,46.0571,65600.0
2015-04-06 12:30:00,60.65,60.67,60.64,60.66,41500.0,46.0647,46.0799,46.0571,46.0723,41500.0
2015-04-06 12:35:00,60.66,60.67,60.62,60.62,85300.0,46.0723,46.0799,46.0419,46.0419,85300.0
2015-04-06 12:40:00,60.63,60.67,60.61,60.62,72100.0,46.0495,46.0799,46.0343,46.0419,72100.0
2015-04-06 12:45:00,60.62,60.65,60.58,60.58,241700.0,46.0419,46.0647,46.0115,46.0115,241700.0
2015-04-06 12:50:00,60.59,60.59,60.52,60.55,139200.0,46.0191,46.0191,45.9659,45.9887,139200.0
2015-04-06 12:55:00,60.55,60.6,60.53,60.54,59500.0,45.9887,46.0267,45.9735,45.9811,59500.0
2015-04-06 13:00:00,60.55,60.6,60.54,60.59,61200.0,45.9887,46.0267,45.9811,46.0191,61200.0
2015-04-06 13:05:00,60.59,60.6,60.56,60.57,32900.0,46.0191,46.0267,45.9963,46.0039,32900.0
2015-04-06 13:10:00,60.57,60.6,60.57,60.6,55200.0,46.0039,46.0267,46.0039,46.0267,55200.0
2015-04-06 13:15:00,60.6,60.61,60.54,60.6,106500.0,46.0267,46.0343,45.9811,46.0267,106500.0
2015-04-06 13:20:00,60.59,60.61,60.57,60.59,63500.0,46.0191,46.0343,46.0039,46.0191,63500.0
2015-04-06 13:25:00,60.59,60.61,60.55,60.6,77000.0,46.0191,46.0343,45.9887,46.0267,77000.0
2015-04-06 13:30:00,60.6,60.62,60.56,60.58,60600.0,46.0267,46.0419,45.9963,46.0115,60600.0
2015-04-06 13:35:00,60.58,60.59,60.55,60.57,65400.0,46.0115,46.0191,45.9887,46.0039,65400.0
2015-04-06 13:40:00,60.57,60.58,60.55,60.57,46900.0,46.0039,46.0115,45.9887,46.0039,46900.0
2015-04-06 13:45:00,60.57,60.58,60.55,60.56,66100.0,46.0039,46.0115,45.9887,45.9963,66100.0
2015-04-06 13:50:00,60.56,60.56,60.52,60.54,60800.0,45.9963,45.9963,45.9659,45.9811,60800.0
2015-04-06 13:55:00,60.53,60.54,60.46,60.49,112100.0,45.9735,45.9811,45.9204,45.9431,112100.0
2015-04-06 14:00:00,60.49,60.54,60.49,60.53,41300.0,45.9431,45.9811,45.9431,45.9735,41300.0
2015-04-06 14:05:00,60.53,60.56,60.52,60.54,51300.0,45.9735,45.9963,45.9659,45.9811,51300.0
2015-04-06 14:10:00,60.54,60.58,60.54,60.56,44500.0,45.9811,46.0115,45.9811,45.9963,44500.0
2015-04-06 14:15:00,60.55,60.63,60.55,60.62,86300.0,45.9887,46.0495,45.9887,46.0419,86300.0
2015-04-06 14:20:00,60.62,60.65,60.6,60.64,59900.0,46.0419,46.0647,46.0267,46.0571,59900.0
2015-04-06 14:25:00,60.64,60.65,60.59,60.61,75500.0,46.0571,46.0647,46.0191,46.0343,75500.0
2015-04-06 14:30:00,60.61,60.66,60.6,60.66,115400.0,46.0343,46.0723,46.0267,46.0723,115400.0
2015-04-06 14:35:00,60.66,60.68,60.65,60.67,62100.0,46.0723,46.0874,46.0647,46.0799,62100.0
2015-04-06 14:40:00,60.67,60.68,60.64,60.65,57400.0,46.0799,46.0874,46.0571,46.0647,57400.0
2015-04-06 14:45:00,60.66,60.67,60.63,60.65,57100.0,46.0723,46.0799,46.0495,46.0647,57100.0
2015-04-06 14:50:00,60.64,60.65,60.61,60.63,43100.0,46.0571,46.0647,46.0343,46.0495,43100.0
2015-04-06 14:55:00,60.63,60.63,60.59,60.61,38200.0,46.0495,46.0495,46.0191,46.0343,38200.0
2015-04-06 15:00:00,60.61,60.67,60.61,60.67,79600.0,46.0343,46.0799,46.0343,46.0799,79600.0
2015-04-06 15:05:00,60.67,60.67,60.54,60.56,114200.0,46.0799,46.0799,45.9811,45.9963,114200.0
2015-04-06 15:10:00,60.56,60.6,60.55,60.59,72800.0,45.9963,46.0267,45.9887,46.0191,72800.0
2015-04-06 15:15:00,60.59,60.6,60.53,60.55,108300.0,46.0191,46.0267,45.9735,45.9887,108300.0
2015-04-06 15:20:00,60.55,60.6,60.55,60.58,119000.0,45.9887,46.0267,45.9887,46.0115,119000.0
2015-04-06 15:25:00,60.58,60.61,60.57,60.6,85000.0,46.0115,46.0343,46.0039,46.0267,85000.0
2015-04-06 15:30:00,60.59,60.64,60.59,60.64,81400.0,46.0191,46.0571,46.0191,46.0571,81400.0
2015-04-06 15:35:00,60.64,60.64,60.57,60.59,95600.0,46.0571,46.0571,46.0039,46.0191,95600.0
2015-04-06 15:40:00,60.59,60.63,60.56,60.62,134100.0,46.0191,46.0495,45.9963,46.0419,134100.0
2015-04-06 15:45:00,60.62,60.64,60.53,60.54,166600.0,46.0419,46.0571,45.9735,45.9811,166600.0
2015-04-06 15:50:00,60.54,60.56,60.52,60.54,152800.0,45.9811,45.9963,45.9659,45.9811,152800.0
2015-04-06 15:55:00,60.54,60.56,60.46,60.49,606400.0,45.9811,45.9963,45.9204,45.9431,606400.0
2015-04-07 09:30:00,61.21,61.5,60.99,61.32,707600.0,46.49,46.7102,46.3229,46.5735,707600.0
2015-04-07 09:35:00,61.31,61.33,61.16,61.22,317100.0,46.5659,46.5811,46.452,46.4976,317100.0
2015-04-07 09:40:00,61.22,61.29,61.12,61.18,268000.0,46.4976,46.5508,46.4216,46.4672,268000.0
2015-04-07 09:45:00,61.18,61.32,61.17,61.21,272100.0,46.4672,46.5735,46.4596,46.49,272100.0
2015-04-07 09:50:00,61.2,61.22,61.1,61.18,178500.0,46.4824,46.4976,46.4064,46.4672,178500.0
2015-04-07 09:55:00,61.18,61.21,61.07,61.09,128200.0,46.4672,46.49,46.3837,46.3988,128200.0
2015-04-07 10:00:00,61.09,61.13,60.94,60.97,152600.0,46.3988,46.4292,46.2849,46.3077,152600.0
2015-04-07 10:05:00,60.98,61.01,60.93,60.96,231000.0,46.3153,46.3381,46.2773,46.3001,231000.0
2015-04-07 10:10:00,60.96,61.01,60.91,60.99,147800.0,46.3001,46.3381,46.2621,46.3229,147800.0
2015-04-07 10:15:00,60.99,61.11,60.98,61.04,142200.0,46.3229,46.414,46.3153,46.3609,142200.0
2015-04-07 10:20:00,61.04,61.12,61.03,61.05,111900.0,46.3609,46.4216,46.3533,46.3685,111900.0
2015-04-07 10:25:00,61.05,61.11,61.0,61.09,141700.0,46.3685,46.414,46.3305,46.3988,141700.0
2015-04-07 10:30:00,61.1,61.18,61.08,61.12,135500.0,46.4064,46.4672,46.3913,46.4216,135500.0
2015-04-07 10:35:00,61.12,61.14,61.05,61.08,65000.0,46.4216,46.4368,46.3685,46.3913,65000.0
2015-04-07 10:40:00,61.09,61.11,61.05,61.08,74900.0,46.3988,46.414,46.3685,46.3913,74900.0
2015-04-07 10:45:00,61.09,61.18,61.08,61.09,145900.0,46.3988,46.4672,46.3913,46.3988,145900.0
2015-04-07 10:50:00,61.09,61.1,61.01,61.01,156400.0,46.3988,46.4064,46.3381,46.3381,156400.0
2015-04-07 10:55:00,61.01,61.03,60.99,61.0,135400.0,46.3381,46.3533,46.3229,46.3305,135400.0
2015-04-07 11:00:00,61.0,61.01,60.99,61.01,91700.0,46.3305,46.3381,46.3229,46.3381,91700.0
2015-04-07 11:05:00,61.01,61.03,60.99,61.0,58800.0,46.3381,46.3533,46.3229,46.3305,58800.0
2015-04-07 11:10:00,61.01,61.05,61.0,61.05,63500.0,46.3381,46.3685,46.3305,46.3685,63500.0
2015-04-07 11:15:00,61.05,61.06,60.99,61.01,85200.0,46.3685,46.3761,46.3229,46.3381,85200.0
2015-04-07 11:20:00,61.01,61.03,60.99,61.02,81100.0,46.3381,46.3533,46.3229,46.3457,81100.0
2015-04-07 11:25:00,61.02,61.09,61.01,61.06,60300.0,46.3457,46.3988,46.3381,46.3761,60300.0
2015-04-07 11:30:00,61.07,61.13,61.07,61.1,50800.0,46.3837,46.4292,46.3837,46.4064,50800.0
2015-04-07 11:35:00,61.1,61.11,61.07,61.09,45300.0,46.4064,46.414,46.3837,46.3988,45300.0
2015-04-07 11:40:00,61.09,61.09,61.03,61.03,30100.0,46.3988,46.3988,46.3533,46.3533,30100.0
2015-04-07 11:45:00,61.04,61.1,61.04,61.07,34300.0,46.3609,46.4064,46.3609,46.3837,34300.0
2015-04-07 11:50:00,61.08,61.1,61.06,61.09,38200.0,46.3913,46.4064,46.3761,46.3988,38200.0
2015-04-07 11:55:00,61.09,61.11,61.06,61.11,56300.0,46.3988,46.414,46.3761,46.414,56300.0
2015-04-07 12:00:00,61.11,61.14,61.09,61.1,55400.0,46.414,46.4368,46.3988,46.4064,55400.0
2015-04-07 12:05:00,61.1,61.11,61.07,61.08,46600.0,46.4064,46.414,46.3837,46.3913,46600.0
2015-04-07 12:10:00,61.08,61.09,61.05,61.07,49700.0,46.3913,46.3988,46.3685,46.3837,49700.0
2015-04-07 12:15:00,61.06,61.08,61.04,61.05,40200.0,46.3761,46.3913,46.3609,46.3685,40200.0
2015-04-07 12:20:00,61.05,61.09,61.04,61.05,58800.0,46.3685,46.3988,46.3609,46.3685,58800.0
2015-04-07 12:25:00,61.05,61.08,61.04,61.05,54100.0,46.3685,46.3913,46.3609,46.3685,54100.0
2015-04-07 12:30:00,61.05,61.07,61.04,61.06,51200.0,46.3685,46.3837,46.3609,46.3761,51200.0
2015-04-07 12:35:00,61.07,61.09,61.05,61.06,77000.0,46.3837,46.3988,46.3685,46.3761,77000.0
2015-04-07 12:40:00,61.06,61.07,61.0,61.01,67700.0,46.3761,46.3837,46.3305,46.3381,67700.0
2015-04-07 12:45:00,61.0,61.04,60.98,60.99,161000.0,46.3305,46.3609,46.3153,46.3229,161000.0
2015-04-07 12:50:00,60.99,61.05,60.98,61.03,143900.0,46.3229,46.3685,46.3153,46.3533,143900.0
2015-04-07 12:55:00,61.02,61.05,61.0,61.01,100900.0,46.3457,46.3685,46.3305,46.3381,100900.0
2015-04-07 13:00:00,61.0,61.04,60.98,61.03,66100.0,46.3305,46.3609,46.3153,46.3533,66100.0
2015-04-07 13:05:00,61.03,61.06,61.01,61.03,56000.0,46.3533,46.3761,46.3381,46.3533,56000.0
2015-04-07 13:10:00,61.02,61.03,60.96,60.98,96500.0,46.3457,46.3533,46.3001,46.3153,96500.0
2015-04-07 13:15:00,60.99,61.03,60.98,61.02,54400.0,46.3229,46.3533,46.3153,46.3457,54400.0
2015-04-07 13:20:00,61.02,61.04,61.0,61.02,49400.0,46.3457,46.3609,46.3305,46.3457,49400.0
2015-04-07 13:25:00,61.02,61.03,60.99,61.0,53800.0,46.3457,46.3533,46.3229,46.3305,53800.0
2015-04-07 13:30:00,61.01,61.02,60.99,61.02,33300.0,46.3381,46.3457,46.3229,46.3457,33300.0
2015-04-07 13:35:00,61.01,61.06,61.01,61.01,45400.0,46.3381,46.3761,46.3381,46.3381,45400.0
2015-04-07 13:40:00,61.02,61.04,61.0,61.03,71600.0,46.3457,46.3609,46.3305,46.3533,71600.0
2015-04-07 13:45:00,61.04,61.04,60.97,60.99,69400.0,46.3609,46.3609,46.3077,46.3229,69400.0
2015-04-07 13:50:00,60.99,61.01,60.94,60.95,102600.0,46.3229,46.3381,46.2849,46.2925,102600.0
2015-04-07 13:55:00,60.95,61.01,60.92,61.0,73600.0,46.2925,46.3381,46.2697,46.3305,73600.0
2015-04-07 14:00:00,61.01,61.01,60.98,60.98,171900.0,46.3381,46.3381,46.3153,46.3153,171900.0
2015-04-07 14:05:00,60.98,61.05,60.98,61.05,70100.0,46.3153,46.3685,46.3153,46.3685,70100.0
2015-04-07 14:10:00,61.05,61.07,61.03,61.05,54500.0,46.3685,46.3837,46.3533,46.3685,54500.0
2015-04-07 14:15:00,61.06,61.11,61.05,61.11,61300.0,46.3761,46.414,46.3685,46.414,61300.0
2015-04-07 14:20:00,61.11,61.11,61.04,61.1,72600.0,46.414,46.414,46.3609,46.4064,72600.0
2015-04-07 14:25:00,61.1,61.16,61.09,61.14,74100.0,46.4064,46.452,46.3988,46.4368,74100.0
2015-04-07 14:30:00,61.15,61.17,61.13,61.17,77700.0,46.4444,46.4596,46.4292,46.4596,77700.0
2015-04-07 14:35:00,61.17,61.17,61.12,61.13,68000.0,46.4596,46.4596,46.4216,46.4292,68000.0
2015-04-07 14:40:00,61.13,61.15,61.12,61.14,65700.0,46.4292,46.4444,46.4216,46.4368,65700.0
2015-04-07 14:45:00,61.15,61.15,61.11,61.13,96700.0,46.4444,46.4444,46.414,46.4292,96700.0
2015-04-07 14:50:00,61.13,61.18,61.12,61.18,202300.0,46.4292,46.4672,46.4216,46.4672,202300.0
2015-04-07 14:55:00,61.18,61.18,61.14,61.17,196400.0,46.4672,46.4672,46.4368,46.4596,196400.0
2015-04-07 15:00:00,61.16,61.21,61.16,61.21,168200.0,46.452,46.49,46.452,46.49,168200.0
2015-04-07 15:05:00,61.2,61.21,61.16,61.16,135200.0,46.4824,46.49,46.452,46.452,135200.0
2015-04-07 15:10:00,61.16,61.17,61.11,61.11,114300.0,46.452,46.4596,46.414,46.414,114300.0
2015-04-07 15:15:00,61.11,61.13,61.1,61.12,81300.0,46.414,46.4292,46.4064,46.4216,81300.0
2015-04-07 15:20:00,61.11,61.11,61.01,61.02,131900.0,46.414,46.414,46.3381,46.3457,131900.0
2015-04-07 15:25:00,61.01,61.09,61.0,61.09,159000.0,46.3381,46.3988,46.3305,46.3988,159000.0
2015-04-07 15:30:00,61.08,61.1,61.05,61.07,113900.0,46.3913,46.4064,46.3685,46.3837,113900.0
2015-04-07 15:35:00,61.08,61.08,60.97,61.01,186200.0,46.3913,46.3913,46.3077,46.3381,186200.0
2015-04-07 15:40:00,61.01,61.01,60.94,60.98,248300.0,46.3381,46.3381,46.2849,46.3153,248300.0
2015-04-07 15:45:00,60.99,60.99,60.93,60.96,270600.0,46.3229,46.3229,46.2773,46.3001,270600.0
2015-04-07 15:50:00,60.95,60.96,60.88,60.91,347800.0,46.2925,46.3001,46.2393,46.2621,347800.0
2015-04-07 15:55:00,60.9,60.91,60.85,60.85,500100.0,46.2545,46.2621,46.2166,46.2166,500100.0
2015-04-08 09:30:00,61.06,61.25,61.06,61.18,262800.0,46.3761,46.5204,46.3761,46.4672,262800.0
2015-04-08 09:35:00,61.19,61.28,61.14,61.27,213300.0,46.4748,46.5432,46.4368,46.5356,213300.0
2015-04-08 09:40:00,61.28,61.31,61.21,61.27,175100.0,46.5432,46.5659,46.49,46.5356,175100.0
2015-04-08 09:45:00,61.28,61.44,61.28,61.43,189000.0,46.5432,46.6647,46.5432,46.6571,189000.0
2015-04-08 09:50:00,61.43,61.56,61.4,61.49,262500.0,46.6571,46.7558,46.6343,46.7027,262500.0
2015-04-08 09:55:00,61.48,61.5,61.44,61.47,216300.0,46.6951,46.7102,46.6647,46.6875,216300.0
2015-04-08 10:00:00,61.48,61.5,61.39,61.43,178900.0,46.6951,46.7102,46.6267,46.6571,178900.0
2015-04-08 10:05:00,61.43,61.49,61.4,61.44,143800.0,46.6571,46.7027,46.6343,46.6647,143800.0
2015-04-08 10:10:00,61.44,61.45,61.41,61.43,104500.0,46.6647,46.6723,46.6419,46.6571,104500.0
2015-04-08 10:15:00,61.43,61.45,61.35,61.35,135400.0,46.6571,46.6723,46.5963,46.5963,135400.0
2015-04-08 10:20:00,61.35,61.4,61.34,61.4,76100.0,46.5963,46.6343,46.5887,46.6343,76100.0
2015-04-08 10:25:00,61.4,61.4,61.36,61.36,45500.0,46.6343,46.6343,46.6039,46.6039,45500.0
2015-04-08 10:30:00,61.36,61.37,61.32,61.33,58100.0,46.6039,46.6115,46.5735,46.5811,58100.0
2015-04-08 10:35:00,61.34,61.34,61.28,61.3,139500.0,46.5887,46.5887,46.5432,46.5583,139500.0
2015-04-08 10:40:00,61.3,61.31,61.12,61.23,182900.0,46.5583,46.5659,46.4216,46.5052,182900.0
2015-04-08 10:45:00,61.24,61.24,61.19,61.23,144300.0,46.5128,46.5128,46.4748,46.5052,144300.0
2015-04-08 10:50:00,61.23,61.25,61.19,61.2,177800.0,46.5052,46.5204,46.4748,46.4824,177800.0
2015-04-08 10:55:00,61.2,61.21,61.16,61.17,133900.0,46.4824,46.49,46.452,46.4596,133900.0
2015-04-08 11:00:00,61.17,61.2,61.11,61.18,156200.0,46.4596,46.4824,46.414,46.4672,156200.0
2015-04-08 11:05:00,61.18,61.2,61.15,61.15,78800.0,46.4672,46.4824,46.4444,46.4444,78800.0
2015-04-08 11:10:00,61.15,61.17,61.11,61.12,64500.0,46.4444,46.4596,46.414,46.4216,64500.0
2015-04-08 11:15:00,61.12,61.19,61.11,61.14,157700.0,46.4216,46.4748,46.414,46.4368,157700.0
2015-04-08 11:20:00,61.15,61.17,61.14,61.15,149600.0,46.4444,46.4596,46.4368,46.4444,149600.0
2015-04-08 11:25:00,61.15,61.16,61.11,61.12,107800.0,46.4444,46.452,46.414,46.4216,107800.0
2015-04-08 11:30:00,61.12,61.16,61.09,61.11,164500.0,46.4216,46.452,46.3988,46.414,164500.0
2015-04-08 11:35:00,61.11,61.16,61.08,61.12,91700.0,46.414,46.452,46.3913,46.4216,91700.0
2015-04-08 11:40:00,61.12,61.15,61.08,61.14,106600.0,46.4216,46.4444,46.3913,46.4368,106600.0
2015-04-08 11:45:00,61.15,61.18,61.14,61.17,55400.0,46.4444,46.4672,46.4368,46.4596,55400.0
2015-04-08 11:50:00,61.17,61.24,61.15,61.22,99000.0,46.4596,46.5128,46.4444,46.4976,99000.0
2015-04-08 11:55:00,61.22,61.22,61.18,61.22,49100.0,46.4976,46.4976,46.4672,46.4976,49100.0
2015-04-08 12:00:00,61.22,61.24,61.15,61.16,77100.0,46.4976,46.5128,46.4444,46.452,77100.0
2015-04-08 12:05:00,61.17,61.21,61.16,61.18,73900.0,46.4596,46.49,46.452,46.4672,73900.0
2015-04-08 12:10:00,61.18,61.19,61.13,61.13,74400.0,46.4672,46.4748,46.4292,46.4292,74400.0
2015-04-08 12:15:00,61.14,61.15,61.09,61.15,28600.0,46.4368,46.4444,46.3988,46.4444,28600.0
2015-04-08 12:20:00,61.15,61.17,61.12,61.14,48900.0,46.4444,46.4596,46.4216,46.4368,48900.0
2015-04-08 12:25:00,61.14,61.14,61.12,61.14,30900.0,46.4368,46.4368,46.4216,46.4368,30900.0
2015-04-08 12:30:00,61.13,61.14,61.09,61.09,44100.0,46.4292,46.4368,46.3988,46.3988,44100.0
2015-04-08 12:35:00,61.1,61.13,61.09,61.12,55400.0,46.4064,46.4292,46.3988,46.4216,55400.0
2015-04-08 12:40:00,61.12,61.14,61.11,61.11,51300.0,46.4216,46.4368,46.414,46.414,51300.0
2015-04-08 12:45:00,61.11,61.16,61.11,61.15,54400.0,46.414,46.452,46.414,46.4444,54400.0
2015-04-08 12:50:00,61.15,61.18,61.12,61.12,95500.0,46.4444,46.4672,46.4216,46.4216,95500.0
2015-04-08 12:55:00,61.13,61.15,61.11,61.13,74000.0,46.4292,46.4444,46.414,46.4292,74000.0
2015-04-08 13:00:00,61.13,61.15,61.12,61.13,52100.0,46.4292,46.4444,46.4216,46.4292,52100.0
2015-04-08 13:05:00,61.13,61.14,61.11,61.13,80800.0,46.4292,46.4368,46.414,46.4292,80800.0
2015-04-08 13:10:00,61.13,61.14,61.1,61.13,105000.0,46.4292,46.4368,46.4064,46.4292,105000.0
2015-04-08 13:15:00,61.12,61.17,61.1,61.17,141100.0,46.4216,46.4596,46.4064,46.4596,141100.0
2015-04-08 13:20:00,61.17,61.18,61.12,61.17,52200.0,46.4596,46.4672,46.4216,46.4596,52200.0
2015-04-08 13:25:00,61.17,61.19,61.15,61.16,43200.0,46.4596,46.4748,46.4444,46.452,43200.0
2015-04-08 13:30:00,61.15,61.17,61.14,61.16,40100.0,46.4444,46.4596,46.4368,46.452,40100.0
2015-04-08 13:35:00,61.15,61.17,61.14,61.15,67800.0,46.4444,46.4596,46.4368,46.4444,67800.0
2015-04-08 13:40:00,61.14,61.15,61.12,61.14,67000.0,46.4368,46.4444,46.4216,46.4368,67000.0
2015-04-08 13:45:00,61.14,61.17,61.13,61.16,58600.0,46.4368,46.4596,46.4292,46.452,58600.0
2015-04-08 13:50:00,61.16,61.21,61.14,61.21,55300.0,46.452,46.49,46.4368,46.49,55300.0
2015-04-08 13:55:00,61.21,61.24,61.17,61.22,47400.0,46.49,46.5128,46.4596,46.4976,47400.0
2015-04-08 14:00:00,61.22,61.24,61.04,61.12,191700.0,46.4976,46.5128,46.3609,46.4216,191700.0
2015-04-08 14:05:00,61.12,61.18,60.95,60.97,193700.0,46.4216,46.4672,46.2925,46.3077,193700.0
2015-04-08 14:10:00,60.96,61.21,60.94,61.18,188500.0,46.3001,46.49,46.2849,46.4672,188500.0
2015-04-08 14:15:00,61.18,61.32,61.17,61.26,181400.0,46.4672,46.5735,46.4596,46.528,181400.0
2015-04-08 14:20:00,61.27,61.38,61.25,61.29,147100.0,46.5356,46.6191,46.5204,46.5508,147100.0
2015-04-08 14:25:00,61.29,61.3,61.25,61.28,116500.0,46.5508,46.5583,46.5204,46.5432,116500.0
2015-04-08 14:30:00,61.28,61.29,61.23,61.28,135800.0,46.5432,46.5508,46.5052,46.5432,135800.0
2015-04-08 14:35:00,61.29,61.33,61.22,61.25,111700.0,46.5508,46.5811,46.4976,46.5204,111700.0
2015-04-08 14:40:00,61.25,61.25,61.16,61.21,97400.0,46.5204,46.5204,46.452,46.49,97400.0
2015-04-08 14:45:00,61.21,61.28,61.21,61.28,161600.0,46.49,46.5432,46.49,46.5432,161600.0
2015-04-08 14:50:00,61.27,61.31,61.13,61.14,145800.0,46.5356,46.5659,46.4292,46.4368,145800.0
2015-04-08 14:55:00,61.13,61.16,61.1,61.14,92800.0,46.4292,46.452,46.4064,46.4368,92800.0
2015-04-08 15:00:00,61.14,61.22,61.13,61.21,119300.0,46.4368,46.4976,46.4292,46.49,119300.0
2015-04-08 15:05:00,61.21,61.21,61.15,61.17,124600.0,46.49,46.49,46.4444,46.4596,124600.0
2015-04-08 15:10:00,61.17,61.2,61.08,61.09,150500.0,46.4596,46.4824,46.3913,46.3988,150500.0
2015-04-08 15:15:00,61.09,61.17,61.09,61.14,144300.0,46.3988,46.4596,46.3988,46.4368,144300.0
2015-04-08 15:20:00,61.14,61.15,61.04,61.08,143900.0,46.4368,46.4444,46.3609,46.3913,143900.0
2015-04-08 15:25:00,61.07,61.16,61.07,61.08,134200.0,46.3837,46.452,46.3837,46.3913,134200.0
2015-04-08 15:30:00,61.08,61.13,61.07,61.1,154700.0,46.3913,46.4292,46.3837,46.4064,154700.0
2015-04-08 15:35:00,61.1,61.15,61.08,61.11,235700.0,46.4064,46.4444,46.3913,46.414,235700.0
2015-04-08 15:40:00,61.12,61.2,61.09,61.11,264800.0,46.4216,46.4824,46.3988,46.414,264800.0
2015-04-08 15:45:00,61.1,61.13,61.04,61.06,281000.0,46.4064,46.4292,46.3609,46.3761,281000.0
2015-04-08 15:50:00,61.07,61.07,61.01,61.03,284100.0,46.3837,46.3837,46.3381,46.3533,284100.0
2015-04-08 15:55:00,61.03,61.08,61.02,61.07,618800.0,46.3533,46.3913,46.3457,46.3837,618800.0
2015-04-09 09:30:00,61.27,61.47,61.1,61.47,432300.0,46.5356,46.6875,46.4064,46.6875,432300.0
2015-04-09 09:35:00,61.46,61.49,61.22,61.29,192700.0,46.6799,46.7027,46.4976,46.5508,192700.0
2015-04-09 09:40:00,61.3,61.39,61.18,61.25,256100.0,46.5583,46.6267,46.4672,46.5204,256100.0
2015-04-09 09:45:00,61.25,61.42,61.21,61.37,232200.0,46.5204,46.6495,46.49,46.6115,232200.0
2015-04-09 09:50:00,61.37,61.37,61.18,61.18,182300.0,46.6115,46.6115,46.4672,46.4672,182300.0
2015-04-09 09:55:00,61.2,61.2,61.13,61.14,153000.0,46.4824,46.4824,46.4292,46.4368,153000.0
2015-04-09 10:00:00,61.14,61.25,61.13,61.22,115600.0,46.4368,46.5204,46.4292,46.4976,115600.0
2015-04-09 10:05:00,61.22,61.23,61.1,61.17,133500.0,46.4976,46.5052,46.4064,46.4596,133500.0
2015-04-09 10:10:00,61.17,61.2,61.12,61.18,125200.0,46.4596,46.4824,46.4216,46.4672,125200.0
2015-04-09 10:15:00,61.19,61.21,61.12,61.14,88600.0,46.4748,46.49,46.4216,46.4368,88600.0
2015-04-09 10:20:00,61.12,61.2,61.05,61.1,120700.0,46.4216,46.4824,46.3685,46.4064,120700.0
2015-04-09 10:25:00,61.1,61.16,61.07,61.16,83400.0,46.4064,46.452,46.3837,46.452,83400.0
2015-04-09 10:30:00,61.16,61.17,61.08,61.15,85800.0,46.452,46.4596,46.3913,46.4444,85800.0
2015-04-09 10:35:00,61.15,61.17,61.06,61.14,89200.0,46.4444,46.4596,46.3761,46.4368,89200.0
2015-04-09 10:40:00,61.13,61.16,60.97,60.98,148400.0,46.4292,46.452,46.3077,46.3153,148400.0
2015-04-09 10:45:00,60.97,60.99,60.89,60.92,172200.0,46.3077,46.3229,46.2469,46.2697,172200.0
2015-04-09 10:50:00,60.92,60.96,60.86,60.89,84700.0,46.2697,46.3001,46.2242,46.2469,84700.0
2015-04-09 10:55:00,60.89,61.0,60.84,60.99,136300.0,46.2469,46.3305,46.209,46.3229,136300.0
2015-04-09 11:00:00,61.0,61.01,60.94,60.94,112800.0,46.3305,46.3381,46.2849,46.2849,112800.0
2015-04-09 11:05:00,60.96,60.96,60.9,60.92,68700.0,46.3001,46.3001,46.2545,46.2697,68700.0
2015-04-09 11:10:00,60.92,60.93,60.87,60.92,103700.0,46.2697,46.2773,46.2318,46.2697,103700.0
2015-04-09 11:15:00,60.93,60.94,60.89,60.92,149600.0,46.2773,46.2849,46.2469,46.2697,149600.0
2015-04-09 11:20:00,60.93,60.93,60.83,60.92,142700.0,46.2773,46.2773,46.2014,46.2697,142700.0
2015-04-09 11:25:00,60.92,61.0,60.91,60.99,101800.0,46.2697,46.3305,46.2621,46.3229,101800.0
2015-04-09 11:30:00,61.0,61.04,60.99,61.04,132100.0,46.3305,46.3609,46.3229,46.3609,132100.0
2015-04-09 11:35:00,61.04,61.08,61.01,61.05,89300.0,46.3609,46.3913,46.3381,46.3685,89300.0
2015-04-09 11:40:00,61.04,61.06,61.0,61.06,56200.0,46.3609,46.3761,46.3305,46.3761,56200.0
2015-04-09 11:45:00,61.06,61.09,61.04,61.07,115400.0,46.3761,46.3988,46.3609,46.3837,115400.0
2015-04-09 11:50:00,61.08,61.09,61.04,61.05,173500.0,46.3913,46.3988,46.3609,46.3685,173500.0
2015-04-09 11:55:00,61.05,61.09,61.04,61.09,136100.0,46.3685,46.3988,46.3609,46.3988,136100.0
2015-04-09 12:00:00,61.09,61.09,61.05,61.06,142400.0,46.3988,46.3988,46.3685,46.3761,142400.0
2015-04-09 12:05:00,61.06,61.07,61.02,61.07,72700.0,46.3761,46.3837,46.3457,46.3837,72700.0
2015-04-09 12:10:00,61.06,61.07,61.05,61.06,65800.0,46.3761,46.3837,46.3685,46.3761,65800.0
2015-04-09 12:15:00,61.06,61.09,61.04,61.05,211800.0,46.3761,46.3988,46.3609,46.3685,211800.0
2015-04-09 12:20:00,61.04,61.16,61.03,61.16,95800.0,46.3609,46.452,46.3533,46.452,95800.0
2015-04-09 12:25:00,61.16,61.17,61.1,61.14,101000.0,46.452,46.4596,46.4064,46.4368,101000.0
2015-04-09 12:30:00,61.14,61.16,61.12,61.14,84500.0,46.4368,46.452,46.4216,46.4368,84500.0
2015-04-09 12:35:00,61.14,61.17,61.13,61.15,56300.0,46.4368,46.4596,46.4292,46.4444,56300.0
2015-04-09 12:40:00,61.15,61.15,61.09,61.12,49600.0,46.4444,46.4444,46.3988,46.4216,49600.0
2015-04-09 12:45:00,61.12,61.13,61.1,61.11,38300.0,46.4216,46.4292,46.4064,46.414,38300.0
2015-04-09 12:50:00,61.11,61.2,61.1,61.2,77200.0,46.414,46.4824,46.4064,46.4824,77200.0
2015-04-09 12:55:00,61.19,61.22,61.18,61.19,69600.0,46.4748,46.4976,46.4672,46.4748,69600.0
2015-04-09 13:00:00,61.2,61.21,61.14,61.15,59400.0,46.4824,46.49,46.4368,46.4444,59400.0
2015-04-09 13:05:00,61.15,61.19,61.14,61.18,59900.0,46.4444,46.4748,46.4368,46.4672,59900.0
2015-04-09 13:10:00,61.19,61.25,61.19,61.22,55200.0,46.4748,46.5204,46.4748,46.4976,55200.0
2015-04-09 13:15:00,61.23,61.26,61.21,61.23,61800.0,46.5052,46.528,46.49,46.5052,61800.0
2015-04-09 13:20:00,61.23,61.35,61.23,61.35,102900.0,46.5052,46.5963,46.5052,46.5963,102900.0
2015-04-09 13:25:00,61.35,61.36,61.32,61.32,118600.0,46.5963,46.6039,46.5735,46.5735,118600.0
2015-04-09 13:30:00,61.32,61.35,61.3,61.33,91000.0,46.5735,46.5963,46.5583,46.5811,91000.0
2015-04-09 13:35:00,61.33,61.37,61.28,61.29,101700.0,46.5811,46.6115,46.5432,46.5508,101700.0
2015-04-09 13:40:00,61.29,61.29,61.24,61.25,42200.0,46.5508,46.5508,46.5128,46.5204,42200.0
2015-04-09 13:45:00,61.24,61.3,61.24,61.26,50400.0,46.5128,46.5583,46.5128,46.528,50400.0
2015-04-09 13:50:00,61.26,61.29,61.25,61.26,28200.0,46.528,46.5508,46.5204,46.528,28200.0
2015-04-09 13:55:00,61.26,61.26,61.22,61.23,80800.0,46.528,46.528,46.4976,46.5052,80800.0
2015-04-09 14:00:00,61.22,61.24,61.17,61.22,54200.0,46.4976,46.5128,46.4596,46.4976,54200.0
2015-04-09 14:05:00,61.22,61.25,61.2,61.24,41300.0,46.4976,46.5204,46.4824,46.5128,41300.0
2015-04-09 14:10:00,61.24,61.25,61.22,61.24,34900.0,46.5128,46.5204,46.4976,46.5128,34900.0
2015-04-09 14:15:00,61.23,61.28,61.23,61.27,59500.0,46.5052,46.5432,46.5052,46.5356,59500.0
2015-04-09 14:20:00,61.27,61.27,61.17,61.21,61000.0,46.5356,46.5356,46.4596,46.49,61000.0
2015-04-09 14:25:00,61.22,61.23,61.16,61.19,44100.0,46.4976,46.5052,46.452,46.4748,44100.0
2015-04-09 14:30:00,61.19,61.21,61.15,61.15,51700.0,46.4748,46.49,46.4444,46.4444,51700.0
2015-04-09 14:35:00,61.16,61.25,61.15,61.24,62200.0,46.452,46.5204,46.4444,46.5128,62200.0
2015-04-09 14:40:00,61.24,61.25,61.2,61.21,61500.0,46.5128,46.5204,46.4824,46.49,61500.0
2015-04-09 14:45:00,61.2,61.24,61.19,61.22,54300.0,46.4824,46.5128,46.4748,46.4976,54300.0
2015-04-09 14:50:00,61.21,61.27,61.19,61.26,141900.0,46.49,46.5356,46.4748,46.528,141900.0
2015-04-09 14:55:00,61.27,61.32,61.26,61.31,89400.0,46.5356,46.5735,46.528,46.5659,89400.0
2015-04-09 15:00:00,61.31,61.39,61.3,61.36,123900.0,46.5659,46.6267,46.5583,46.6039,123900.0
2015-04-09 15:05:00,61.36,61.37,61.31,61.32,130600.0,46.6039,46.6115,46.5659,46.5735,130600.0
2015-04-09 15:10:00,61.32,61.55,61.31,61.55,335100.0,46.5735,46.7482,46.5659,46.7482,335100.0
2015-04-09 15:15:00,61.55,61.58,61.45,61.46,354600.0,46.7482,46.771,46.6723,46.6799,354600.0
2015-04-09 15:20:00,61.47,61.52,61.43,61.46,425300.0,46.6875,46.7254,46.6571,46.6799,425300.0
2015-04-09 15:25:00,61.46,61.56,61.45,61.56,168400.0,46.6799,46.7558,46.6723,46.7558,168400.0
2015-04-09 15:30:00,61.56,61.57,61.4,61.4,135700.0,46.7558,46.7634,46.6343,46.6343,135700.0
2015-04-09 15:35:00,61.4,61.43,61.38,61.41,125300.0,46.6343,46.6571,46.6191,46.6419,125300.0
2015-04-09 15:40:00,61.41,61.45,61.39,61.42,131300.0,46.6419,46.6723,46.6267,46.6495,131300.0
2015-04-09 15:45:00,61.41,61.5,61.37,61.42,346800.0,46.6419,46.7102,46.6115,46.6495,346800.0
2015-04-09 15:50:00,61.42,61.51,61.42,61.49,267600.0,46.6495,46.7178,46.6495,46.7027,267600.0
2015-04-09 15:55:00,61.48,61.51,61.44,61.46,460400.0,46.6951,46.7178,46.6647,46.6799,460400.0
2015-04-10 09:30:00,61.35,61.5,61.2,61.28,265800.0,46.5963,46.7102,46.4824,46.5432,265800.0
2015-04-10 09:35:00,61.28,61.36,61.21,61.31,92600.0,46.5432,46.6039,46.49,46.5659,92600.0
2015-04-10 09:40:00,61.31,61.48,61.29,61.44,137100.0,46.5659,46.6951,46.5508,46.6647,137100.0
2015-04-10 09:45:00,61.45,61.57,61.41,61.57,149900.0,46.6723,46.7634,46.6419,46.7634,149900.0
2015-04-10 09:50:00,61.58,61.59,61.49,61.53,117900.0,46.771,46.7786,46.7027,46.733,117900.0
2015-04-10 09:55:00,61.52,61.56,61.49,61.53,84500.0,46.7254,46.7558,46.7027,46.733,84500.0
2015-04-10 10:00:00,61.53,61.53,61.44,61.51,128700.0,46.733,46.733,46.6647,46.7178,128700.0
2015-04-10 10:05:00,61.51,61.54,61.41,61.54,92300.0,46.7178,46.7406,46.6419,46.7406,92300.0
2015-04-10 10:10:00,61.53,61.54,61.49,61.51,66200.0,46.733,46.7406,46.7027,46.7178,66200.0
2015-04-10 10:15:00,61.52,61.55,61.49,61.5,127300.0,46.7254,46.7482,46.7027,46.7102,127300.0
2015-04-10 10:20:00,61.51,61.57,61.5,61.53,91400.0,46.7178,46.7634,46.7102,46.733,91400.0
2015-04-10 10:25:00,61.53,61.56,61.48,61.5,85000.0,46.733,46.7558,46.6951,46.7102,85000.0
2015-04-10 10:30:00,61.51,61.56,61.51,61.53,74700.0,46.7178,46.7558,46.7178,46.733,74700.0
2015-04-10 10:35:00,61.53,61.58,61.52,61.56,79500.0,46.733,46.771,46.7254,46.7558,79500.0
2015-04-10 10:40:00,61.56,61.57,61.52,61.54,124500.0,46.7558,46.7634,46.7254,46.7406,124500.0
2015-04-10 10:45:00,61.54,61.55,61.51,61.53,84600.0,46.7406,46.7482,46.7178,46.733,84600.0
2015-04-10 10:50:00,61.53,61.57,61.49,61.5,263600.0,46.733,46.7634,46.7027,46.7102,263600.0
2015-04-10 10:55:00,61.5,61.55,61.49,61.52,145900.0,46.7102,46.7482,46.7027,46.7254,145900.0
2015-04-10 11:00:00,61.52,61.53,61.49,61.52,121700.0,46.7254,46.733,46.7027,46.7254,121700.0
2015-04-10 11:05:00,61.52,61.53,61.5,61.51,197100.0,46.7254,46.733,46.7102,46.7178,197100.0
2015-04-10 11:10:00,61.5,61.51,61.48,61.51,75800.0,46.7102,46.7178,46.6951,46.7178,75800.0
2015-04-10 11:15:00,61.51,61.52,61.47,61.48,84400.0,46.7178,46.7254,46.6875,46.6951,84400.0
2015-04-10 11:20:00,61.47,61.58,61.46,61.57,129000.0,46.6875,46.771,46.6799,46.7634,129000.0
2015-04-10 11:25:00,61.57,61.61,61.54,61.59,135300.0,46.7634,46.7938,46.7406,46.7786,135300.0
2015-04-10 11:30:00,61.58,61.62,61.56,61.61,64600.0,46.771,46.8014,46.7558,46.7938,64600.0
2015-04-10 11:35:00,61.61,61.62,61.57,61.6,91200.0,46.7938,46.8014,46.7634,46.7862,91200.0
2015-04-10 11:40:00,61.59,61.61,61.56,61.57,77900.0,46.7786,46.7938,46.7558,46.7634,77900.0
2015-04-10 11:45:00,61.57,61.57,61.52,61.52,60300.0,46.7634,46.7634,46.7254,46.7254,60300.0
2015-04-10 11:50:00,61.53,61.53,61.5,61.53,65900.0,46.733,46.733,46.7102,46.733,65900.0
2015-04-10 11:55:00,61.52,61.54,61.5,61.51,48700.0,46.7254,46.7406,46.7102,46.7178,48700.0
2015-04-10 12:00:00,61.51,61.52,61.45,61.46,116800.0,46.7178,46.7254,46.6723,46.6799,116800.0
2015-04-10 12:05:00,61.46,61.47,61.44,61.47,74100.0,46.6799,46.6875,46.6647,46.6875,74100.0
2015-04-10 12:10:00,61.47,61.48,61.45,61.46,67900.0,46.6875,46.6951,46.6723,46.6799,67900.0
2015-04-10 12:15:00,61.46,61.5,61.43,61.48,55800.0,46.6799,46.7102,46.6571,46.6951,55800.0
2015-04-10 12:20:00,61.48,61.53,61.48,61.52,97100.0,46.6951,46.733,46.6951,46.7254,97100.0
2015-04-10 12:25:00,61.52,61.52,61.5,61.51,51800.0,46.7254,46.7254,46.7102,46.7178,51800.0
2015-04-10 12:30:00,61.5,61.52,61.49,61.51,53700.0,46.7102,46.7254,46.7027,46.7178,53700.0
2015-04-10 12:35:00,61.52,61.53,61.51,61.51,55700.0,46.7254,46.733,46.7178,46.7178,55700.0
2015-04-10 12:40:00,61.52,61.52,61.48,61.5,95700.0,46.7254,46.7254,46.6951,46.7102,95700.0
2015-04-10 12:45:00,61.5,61.54,61.5,61.53,95600.0,46.7102,46.7406,46.7102,46.733,95600.0
2015-04-10 12:50:00,61.54,61.56,61.52,61.56,71000.0,46.7406,46.7558,46.7254,46.7558,71000.0
2015-04-10 12:55:00,61.56,61.57,61.53,61.57,51500.0,46.7558,46.7634,46.733,46.7634,51500.0
2015-04-10 13:00:00,61.57,61.59,61.56,61.58,74200.0,46.7634,46.7786,46.7558,46.771,74200.0
2015-04-10 13:05:00,61.58,61.59,61.55,61.55,41300.0,46.771,46.7786,46.7482,46.7482,41300.0
2015-04-10 13:10:00,61.56,61.56,61.48,61.5,40600.0,46.7558,46.7558,46.6951,46.7102,40600.0
2015-04-10 13:15:00,61.49,61.53,61.48,61.52,45000.0,46.7027,46.733,46.6951,46.7254,45000.0
2015-04-10 13:20:00,61.52,61.54,61.5,61.5,103300.0,46.7254,46.7406,46.7102,46.7102,103300.0
2015-04-10 13:25:00,61.5,61.52,61.46,61.49,61500.0,46.7102,46.7254,46.6799,46.7027,61500.0
2015-04-10 13:30:00,61.49,61.53,61.48,61.52,45500.0,46.7027,46.733,46.6951,46.7254,45500.0
2015-04-10 13:35:00,61.53,61.55,61.52,61.54,47500.0,46.733,46.7482,46.7254,46.7406,47500.0
2015-04-10 13:40:00,61.55,61.56,61.52,61.52,140000.0,46.7482,46.7558,46.7254,46.7254,140000.0
2015-04-10 13:45:00,61.53,61.57,61.52,61.57,54200.0,46.733,46.7634,46.7254,46.7634,54200.0
2015-04-10 13:50:00,61.57,61.61,61.57,61.6,129700.0,46.7634,46.7938,46.7634,46.7862,129700.0
2015-04-10 13:55:00,61.6,61.62,61.6,61.61,97000.0,46.7862,46.8014,46.7862,46.7938,97000.0
2015-04-10 14:00:00,61.62,61.62,61.6,61.61,118500.0,46.8014,46.8014,46.7862,46.7938,118500.0
2015-04-10 14:05:00,61.61,61.62,61.57,61.58,109500.0,46.7938,46.8014,46.7634,46.771,109500.0
2015-04-10 14:10:00,61.58,61.63,61.58,61.62,88300.0,46.771,46.809,46.771,46.8014,88300.0
2015-04-10 14:15:00,61.61,61.62,61.59,61.6,53300.0,46.7938,46.8014,46.7786,46.7862,53300.0
2015-04-10 14:20:00,61.6,61.6,61.55,61.57,147700.0,46.7862,46.7862,46.7482,46.7634,147700.0
2015-04-10 14:25:00,61.56,61.59,61.55,61.56,112100.0,46.7558,46.7786,46.7482,46.7558,112100.0
2015-04-10 14:30:00,61.57,61.61,61.55,61.58,126000.0,46.7634,46.7938,46.7482,46.771,126000.0
2015-04-10 14:35:00,61.57,61.65,61.56,61.65,142300.0,46.7634,46.8242,46.7558,46.8242,142300.0
2015-04-10 14:40:00,61.65,61.66,61.64,61.65,155500.0,46.8242,46.8318,46.8166,46.8242,155500.0
2015-04-10 14:45:00,61.65,61.68,61.64,61.67,95100.0,46.8242,46.847,46.8166,46.8394,95100.0
2015-04-10 14:50:00,61.67,61.73,61.66,61.73,83900.0,46.8394,46.8849,46.8318,46.8849,83900.0
2015-04-10 14:55:00,61.73,61.78,61.72,61.73,143700.0,46.8849,46.9229,46.8773,46.8849,143700.0
2015-04-10 15:00:00,61.72,61.73,61.68,61.7,132600.0,46.8773,46.8849,46.847,46.8622,132600.0
2015-04-10 15:05:00,61.7,61.73,61.69,61.73,37300.0,46.8622,46.8849,46.8546,46.8849,37300.0
2015-04-10 15:10:00,61.73,61.76,61.73,61.73,147300.0,46.8849,46.9077,46.8849,46.8849,147300.0
2015-04-10 15:15:00,61.73,61.74,61.63,61.65,164700.0,46.8849,46.8925,46.809,46.8242,164700.0
2015-04-10 15:20:00,61.66,61.67,61.61,61.67,91300.0,46.8318,46.8394,46.7938,46.8394,91300.0
2015-04-10 15:25:00,61.67,61.68,61.63,61.68,145700.0,46.8394,46.847,46.809,46.847,145700.0
2015-04-10 15:30:00,61.67,61.69,61.65,61.69,126300.0,46.8394,46.8546,46.8242,46.8546,126300.0
2015-04-10 15:35:00,61.69,61.75,61.68,61.75,130300.0,46.8546,46.9001,46.847,46.9001,130300.0
2015-04-10 15:40:00,61.75,61.77,61.71,61.73,139400.0,46.9001,46.9153,46.8697,46.8849,139400.0
2015-04-10 15:45:00,61.74,61.75,61.72,61.73,152600.0,46.8925,46.9001,46.8773,46.8849,152600.0
2015-04-10 15:50:00,61.72,61.73,61.68,61.69,199600.0,46.8773,46.8849,46.847,46.8546,199600.0
2015-04-10 15:55:00,61.68,61.73,61.67,61.71,439000.0,46.847,46.8849,46.8394,46.8697,439000.0
2015-04-13 09:30:00,61.64,61.9,61.5,61.85,421200.0,46.8166,47.0141,46.7102,46.9761,421200.0
2015-04-13 09:35:00,61.84,61.92,61.79,61.85,149700.0,46.9685,47.0292,46.9305,46.9761,149700.0
2015-04-13 09:40:00,61.86,61.88,61.75,61.87,198000.0,46.9837,46.9989,46.9001,46.9913,198000.0
2015-04-13 09:45:00,61.88,61.96,61.84,61.96,252400.0,46.9989,47.0596,46.9685,47.0596,252400.0
2015-04-13 09:50:00,61.96,62.1,61.94,62.1,342300.0,47.0596,47.166,47.0444,47.166,342300.0
2015-04-13 09:55:00,62.09,62.14,62.04,62.12,199100.0,47.1584,47.1963,47.1204,47.1811,199100.0
2015-04-13 10:00:00,62.12,62.14,61.99,62.0,346400.0,47.1811,47.1963,47.0824,47.09,346400.0
2015-04-13 10:05:00,62.0,62.03,61.98,61.98,99300.0,47.09,47.1128,47.0748,47.0748,99300.0
2015-04-13 10:10:00,61.98,62.03,61.98,62.03,233300.0,47.0748,47.1128,47.0748,47.1128,233300.0
2015-04-13 10:15:00,62.03,62.05,61.98,62.03,136600.0,47.1128,47.128,47.0748,47.1128,136600.0
2015-04-13 10:20:00,62.03,62.07,62.02,62.07,123100.0,47.1128,47.1432,47.1052,47.1432,123100.0
2015-04-13 10:25:00,62.07,62.18,62.06,62.13,239200.0,47.1432,47.2267,47.1356,47.1887,239200.0
2015-04-13 10:30:00,62.13,62.14,62.08,62.1,126300.0,47.1887,47.1963,47.1508,47.166,126300.0
2015-04-13 10:35:00,62.1,62.15,62.09,62.13,144300.0,47.166,47.2039,47.1584,47.1887,144300.0
2015-04-13 10:40:00,62.13,62.18,62.12,62.17,233000.0,47.1887,47.2267,47.1811,47.2191,233000.0
2015-04-13 10:45:00,62.17,62.21,62.15,62.18,154400.0,47.2191,47.2495,47.2039,47.2267,154400.0
2015-04-13 10:50:00,62.18,62.23,62.14,62.22,265300.0,47.2267,47.2647,47.1963,47.2571,265300.0
2015-04-13 10:55:00,62.22,62.26,62.2,62.22,186100.0,47.2571,47.2875,47.2419,47.2571,186100.0
2015-04-13 11:00:00,62.23,62.23,62.16,62.16,241600.0,47.2647,47.2647,47.2115,47.2115,241600.0
2015-04-13 11:05:00,62.16,62.18,62.12,62.15,176600.0,47.2115,47.2267,47.1811,47.2039,176600.0
2015-04-13 11:10:00,62.15,62.2,62.14,62.19,92200.0,47.2039,47.2419,47.1963,47.2343,92200.0
2015-04-13 11:15:00,62.19,62.2,62.15,62.16,60200.0,47.2343,47.2419,47.2039,47.2115,60200.0
2015-04-13 11:20:00,62.16,62.18,62.15,62.17,203700.0,47.2115,47.2267,47.2039,47.2191,203700.0
2015-04-13 11:25:00,62.18,62.22,62.17,62.17,139700.0,47.2267,47.2571,47.2191,47.2191,139700.0
2015-04-13 11:30:00,62.17,62.23,62.17,62.22,112900.0,47.2191,47.2647,47.2191,47.2571,112900.0
2015-04-13 11:35:00,62.22,62.26,62.2,62.21,132800.0,47.2571,47.2875,47.2419,47.2495,132800.0
2015-04-13 11:40:00,62.21,62.22,62.16,62.17,105700.0,47.2495,47.2571,47.2115,47.2191,105700.0
2015-04-13 11:45:00,62.17,62.19,62.15,62.16,109200.0,47.2191,47.2343,47.2039,47.2115,109200.0
2015-04-13 11:50:00,62.16,62.18,62.13,62.14,119600.0,47.2115,47.2267,47.1887,47.1963,119600.0
2015-04-13 11:55:00,62.14,62.17,62.14,62.15,73600.0,47.1963,47.2191,47.1963,47.2039,73600.0
2015-04-13 12:00:00,62.15,62.16,62.14,62.15,55900.0,47.2039,47.2115,47.1963,47.2039,55900.0
2015-04-13 12:05:00,62.15,62.17,62.14,62.17,103100.0,47.2039,47.2191,47.1963,47.2191,103100.0
2015-04-13 12:10:00,62.16,62.18,62.14,62.14,100900.0,47.2115,47.2267,47.1963,47.1963,100900.0
2015-04-13 12:15:00,62.14,62.16,62.12,62.12,97800.0,47.1963,47.2115,47.1811,47.1811,97800.0
2015-04-13 12:20:00,62.12,62.16,62.11,62.13,82800.0,47.1811,47.2115,47.1736,47.1887,82800.0
2015-04-13 12:25:00,62.13,62.14,62.09,62.11,112000.0,47.1887,47.1963,47.1584,47.1736,112000.0
2015-04-13 12:30:00,62.12,62.15,62.11,62.15,107800.0,47.1811,47.2039,47.1736,47.2039,107800.0
2015-04-13 12:35:00,62.15,62.21,62.14,62.21,93400.0,47.2039,47.2495,47.1963,47.2495,93400.0
2015-04-13 12:40:00,62.2,62.22,62.18,62.18,160200.0,47.2419,47.2571,47.2267,47.2267,160200.0
2015-04-13 12:45:00,62.19,62.19,62.16,62.17,53400.0,47.2343,47.2343,47.2115,47.2191,53400.0
2015-04-13 12:50:00,62.17,62.2,62.16,62.18,74600.0,47.2191,47.2419,47.2115,47.2267,74600.0
2015-04-13 12:55:00,62.17,62.19,62.15,62.19,56100.0,47.2191,47.2343,47.2039,47.2343,56100.0
2015-04-13 13:00:00,62.18,62.2,62.16,62.17,73000.0,47.2267,47.2419,47.2115,47.2191,73000.0
2015-04-13 13:05:00,62.16,62.18,62.11,62.13,119600.0,47.2115,47.2267,47.1736,47.1887,119600.0
2015-04-13 13:10:00,62.13,62.18,62.11,62.16,95600.0,47.1887,47.2267,47.1736,47.2115,95600.0
2015-04-13 13:15:00,62.17,62.18,62.15,62.16,35700.0,47.2191,47.2267,47.2039,47.2115,35700.0
2015-04-13 13:20:00,62.16,62.19,62.12,62.14,131500.0,47.2115,47.2343,47.1811,47.1963,131500.0
2015-04-13 13:25:00,62.14,62.15,62.08,62.13,107600.0,47.1963,47.2039,47.1508,47.1887,107600.0
2015-04-13 13:30:00,62.13,62.14,62.1,62.12,169900.0,47.1887,47.1963,47.166,47.1811,169900.0
2015-04-13 13:35:00,62.12,62.16,62.1,62.16,93500.0,47.1811,47.2115,47.166,47.2115,93500.0
2015-04-13 13:40:00,62.16,62.18,62.09,62.12,91000.0,47.2115,47.2267,47.1584,47.1811,91000.0
2015-04-13 13:45:00,62.13,62.16,62.12,62.14,41000.0,47.1887,47.2115,47.1811,47.1963,41000.0
2015-04-13 13:50:00,62.13,62.14,62.09,62.12,74600.0,47.1887,47.1963,47.1584,47.1811,74600.0
2015-04-13 13:55:00,62.12,62.16,62.12,62.15,98200.0,47.1811,47.2115,47.1811,47.2039,98200.0
2015-04-13 14:00:00,62.14,62.23,62.14,62.23,112400.0,47.1963,47.2647,47.1963,47.2647,112400.0
2015-04-13 14:05:00,62.22,62.24,62.18,62.21,92000.0,47.2571,47.2723,47.2267,47.2495,92000.0
2015-04-13 14:10:00,62.22,62.22,62.16,62.17,57000.0,47.2571,47.2571,47.2115,47.2191,57000.0
2015-04-13 14:15:00,62.17,62.19,62.15,62.19,63900.0,47.2191,47.2343,47.2039,47.2343,63900.0
2015-04-13 14:20:00,62.19,62.22,62.17,62.18,85500.0,47.2343,47.2571,47.2191,47.2267,85500.0
2015-04-13 14:25:00,62.18,62.2,62.17,62.17,66400.0,47.2267,47.2419,47.2191,47.2191,66400.0
2015-04-13 14:30:00,62.18,62.2,62.17,62.2,143200.0,47.2267,47.2419,47.2191,47.2419,143200.0
2015-04-13 14:35:00,62.2,62.26,62.19,62.23,133700.0,47.2419,47.2875,47.2343,47.2647,133700.0
2015-04-13 14:40:00,62.23,62.27,62.21,62.26,96300.0,47.2647,47.2951,47.2495,47.2875,96300.0
2015-04-13 14:45:00,62.26,62.26,62.17,62.17,96200.0,47.2875,47.2875,47.2191,47.2191,96200.0
2015-04-13 14:50:00,62.17,62.18,62.07,62.17,222800.0,47.2191,47.2267,47.1432,47.2191,222800.0
2015-04-13 14:55:00,62.16,62.2,62.14,62.19,71800.0,47.2115,47.2419,47.1963,47.2343,71800.0
2015-04-13 15:00:00,62.19,62.22,62.16,62.2,159400.0,47.2343,47.2571,47.2115,47.2419,159400.0
2015-04-13 15:05:00,62.2,62.27,62.19,62.24,187600.0,47.2419,47.2951,47.2343,47.2723,187600.0
2015-04-13 15:10:00,62.23,62.23,62.2,62.21,145000.0,47.2647,47.2647,47.2419,47.2495,145000.0
2015-04-13 15:15:00,62.21,62.23,62.19,62.23,165200.0,47.2495,47.2647,47.2343,47.2647,165200.0
2015-04-13 15:20:00,62.23,62.24,62.14,62.18,226800.0,47.2647,47.2723,47.1963,47.2267,226800.0
2015-04-13 15:25:00,62.18,62.2,62.13,62.17,345400.0,47.2267,47.2419,47.1887,47.2191,345400.0
2015-04-13 15:30:00,62.16,62.21,62.15,62.16,247800.0,47.2115,47.2495,47.2039,47.2115,247800.0
2015-04-13 15:35:00,62.17,62.18,62.14,62.15,176200.0,47.2191,47.2267,47.1963,47.2039,176200.0
2015-04-13 15:40:00,62.15,62.22,62.15,62.19,198800.0,47.2039,47.2571,47.2039,47.2343,198800.0
2015-04-13 15:45:00,62.18,62.19,62.11,62.12,274900.0,47.2267,47.2343,47.1736,47.1811,274900.0
2015-04-13 15:50:00,62.12,62.12,62.06,62.08,431400.0,47.1811,47.1811,47.1356,47.1508,431400.0
2015-04-13 15:55:00,62.08,62.18,62.07,62.13,761700.0,47.1508,47.2267,47.1432,47.1887,761700.0
2015-04-14 09:30:00,62.96,63.34,62.8,63.33,2264900.0,47.8191,48.1078,47.6976,48.1002,2264900.0
2015-04-14 09:35:00,63.33,63.61,63.22,63.3,2260400.0,48.1002,48.3128,48.0166,48.0774,2260400.0
2015-04-14 09:40:00,63.3,63.45,63.29,63.41,1472900.0,48.0774,48.1913,48.0698,48.1609,1472900.0
2015-04-14 09:45:00,63.41,63.47,63.3,63.42,1175600.0,48.1609,48.2065,48.0774,48.1685,1175600.0
2015-04-14 09:50:00,63.42,63.55,63.35,63.36,1279600.0,48.1685,48.2673,48.1154,48.1229,1279600.0
2015-04-14 09:55:00,63.36,63.45,63.18,63.33,911700.0,48.1229,48.1913,47.9862,48.1002,911700.0
2015-04-14 10:00:00,63.32,63.38,63.23,63.25,620500.0,48.0926,48.1381,48.0242,48.0394,620500.0
2015-04-14 10:05:00,63.25,63.32,63.21,63.24,463000.0,48.0394,48.0926,48.009,48.0318,463000.0
2015-04-14 10:10:00,63.23,63.48,63.21,63.47,543800.0,48.0242,48.2141,48.009,48.2065,543800.0
2015-04-14 10:15:00,63.47,63.53,63.42,63.43,494300.0,48.2065,48.2521,48.1685,48.1761,494300.0
2015-04-14 10:20:00,63.44,63.5,63.4,63.49,341300.0,48.1837,48.2293,48.1533,48.2217,341300.0
2015-04-14 10:25:00,63.49,63.52,63.09,63.19,656200.0,48.2217,48.2445,47.9179,47.9938,656200.0
2015-04-14 10:30:00,63.19,63.22,63.03,63.05,422900.0,47.9938,48.0166,47.8723,47.8875,422900.0
2015-04-14 10:35:00,63.05,63.14,63.03,63.13,341700.0,47.8875,47.9559,47.8723,47.9483,341700.0
2015-04-14 10:40:00,63.12,63.19,63.03,63.05,390500.0,47.9407,47.9938,47.8723,47.8875,390500.0
2015-04-14 10:45:00,63.05,63.1,63.04,63.07,411200.0,47.8875,47.9255,47.8799,47.9027,411200.0
2015-04-14 10:50:00,63.08,63.12,63.06,63.06,230900.0,47.9103,47.9407,47.8951,47.8951,230900.0
2015-04-14 10:55:00,63.06,63.07,62.9,62.92,412700.0,47.8951,47.9027,47.7736,47.7888,412700.0
2015-04-14 11:00:00,62.93,62.93,62.74,62.93,455800.0,47.7964,47.7964,47.652,47.7964,455800.0
2015-04-14 11:05:00,62.93,62.94,62.82,62.94,324200.0,47.7964,47.804,47.7128,47.804,324200.0
2015-04-14 11:10:00,62.94,63.2,62.94,63.13,453300.0,47.804,48.0014,47.804,47.9483,453300.0
2015-04-14 11:15:00,63.13,63.24,63.08,63.16,283600.0,47.9483,48.0318,47.9103,47.971,283600.0
2015-04-14 11:20:00,63.16,63.17,63.03,63.04,201300.0,47.971,47.9786,47.8723,47.8799,201300.0
2015-04-14 11:25:00,63.04,63.05,62.86,62.95,242100.0,47.8799,47.8875,47.7432,47.8115,242100.0
2015-04-14 11:30:00,62.95,63.01,62.92,62.95,215400.0,47.8115,47.8571,47.7888,47.8115,215400.0
2015-04-14 11:35:00,62.95,63.0,62.83,62.86,210100.0,47.8115,47.8495,47.7204,47.7432,210100.0
2015-04-14 11:40:00,62.86,63.0,62.86,62.97,171900.0,47.7432,47.8495,47.7432,47.8267,171900.0
2015-04-14 11:45:00,62.98,63.0,62.91,62.94,148800.0,47.8343,47.8495,47.7812,47.804,148800.0
2015-04-14 11:50:00,62.95,62.98,62.91,62.94,103600.0,47.8115,47.8343,47.7812,47.804,103600.0
2015-04-14 11:55:00,62.95,62.97,62.9,62.96,106200.0,47.8115,47.8267,47.7736,47.8191,106200.0
2015-04-14 12:00:00,62.96,62.97,62.94,62.96,161600.0,47.8191,47.8267,47.804,47.8191,161600.0
2015-04-14 12:05:00,62.97,63.04,62.95,63.03,344900.0,47.8267,47.8799,47.8115,47.8723,344900.0
2015-04-14 12:10:00,63.03,63.11,63.02,63.08,119900.0,47.8723,47.9331,47.8647,47.9103,119900.0
2015-04-14 12:15:00,63.09,63.14,63.02,63.04,318900.0,47.9179,47.9559,47.8647,47.8799,318900.0
2015-04-14 12:20:00,63.04,63.07,63.0,63.07,166800.0,47.8799,47.9027,47.8495,47.9027,166800.0
2015-04-14 12:25:00,63.07,63.2,63.07,63.19,210100.0,47.9027,48.0014,47.9027,47.9938,210100.0
2015-04-14 12:30:00,63.19,63.34,63.18,63.31,276800.0,47.9938,48.1078,47.9862,48.085,276800.0
2015-04-14 12:35:00,63.31,63.33,63.26,63.28,151800.0,48.085,48.1002,48.047,48.0622,151800.0
2015-04-14 12:40:00,63.28,63.32,63.26,63.27,170300.0,48.0622,48.0926,48.047,48.0546,170300.0
2015-04-14 12:45:00,63.28,63.28,63.18,63.25,225500.0,48.0622,48.0622,47.9862,48.0394,225500.0
2015-04-14 12:50:00,63.25,63.3,63.23,63.23,181700.0,48.0394,48.0774,48.0242,48.0242,181700.0
2015-04-14 12:55:00,63.23,63.23,63.16,63.2,181900.0,48.0242,48.0242,47.971,48.0014,181900.0
2015-04-14 13:00:00,63.2,63.27,63.19,63.27,188300.0,48.0014,48.0546,47.9938,48.0546,188300.0
2015-04-14 13:05:00,63.26,63.27,63.22,63.26,179600.0,48.047,48.0546,48.0166,48.047,179600.0
2015-04-14 13:10:00,63.25,63.34,63.25,63.27,230400.0,48.0394,48.1078,48.0394,48.0546,230400.0
2015-04-14 13:15:00,63.27,63.27,63.11,63.14,211600.0,48.0546,48.0546,47.9331,47.9559,211600.0
2015-04-14 13:20:00,63.14,63.2,63.14,63.18,170800.0,47.9559,48.0014,47.9559,47.9862,170800.0
2015-04-14 13:25:00,63.19,63.25,63.18,63.25,149800.0,47.9938,48.0394,47.9862,48.0394,149800.0
2015-04-14 13:30:00,63.25,63.29,63.22,63.26,211600.0,48.0394,48.0698,48.0166,48.047,211600.0
2015-04-14 13:35:00,63.26,63.35,63.23,63.34,278100.0,48.047,48.1154,48.0242,48.1078,278100.0
2015-04-14 13:40:00,63.34,63.34,63.26,63.28,176200.0,48.1078,48.1078,48.047,48.0622,176200.0
2015-04-14 13:45:00,63.29,63.32,63.28,63.3,173100.0,48.0698,48.0926,48.0622,48.0774,173100.0
2015-04-14 13:50:00,63.29,63.31,63.23,63.27,188900.0,48.0698,48.085,48.0242,48.0546,188900.0
2015-04-14 13:55:00,63.27,63.29,63.26,63.28,99900.0,48.0546,48.0698,48.047,48.0622,99900.0
2015-04-14 14:00:00,63.28,63.29,63.23,63.26,164800.0,48.0622,48.0698,48.0242,48.047,164800.0
2015-04-14 14:05:00,63.25,63.26,63.18,63.22,210500.0,48.0394,48.047,47.9862,48.0166,210500.0
2015-04-14 14:10:00,63.21,63.22,63.12,63.14,184600.0,48.009,48.0166,47.9407,47.9559,184600.0
2015-04-14 14:15:00,63.15,63.26,63.14,63.26,182400.0,47.9635,48.047,47.9559,48.047,182400.0
2015-04-14 14:20:00,63.26,63.27,63.14,63.15,148500.0,48.047,48.0546,47.9559,47.9635,148500.0
2015-04-14 14:25:00,63.16,63.21,63.15,63.16,144300.0,47.971,48.009,47.9635,47.971,144300.0
2015-04-14 14:30:00,63.17,63.18,63.11,63.12,133600.0,47.9786,47.9862,47.9331,47.9407,133600.0
2015-04-14 14:35:00,63.12,63.18,63.1,63.11,259200.0,47.9407,47.9862,47.9255,47.9331,259200.0
2015-04-14 14:40:00,63.11,63.11,63.03,63.07,247900.0,47.9331,47.9331,47.8723,47.9027,247900.0
2015-04-14 14:45:00,63.07,63.16,63.06,63.13,161500.0,47.9027,47.971,47.8951,47.9483,161500.0
2015-04-14 14:50:00,63.12,63.13,63.06,63.1,249400.0,47.9407,47.9483,47.8951,47.9255,249400.0
2015-04-14 14:55:00,63.09,63.19,63.09,63.19,280400.0,47.9179,47.9938,47.9179,47.9938,280400.0
2015-04-14 15:00:00,63.18,63.23,63.17,63.21,346000.0,47.9862,48.0242,47.9786,48.009,346000.0
2015-04-14 15:05:00,63.21,63.23,63.17,63.23,324300.0,48.009,48.0242,47.9786,48.0242,324300.0
2015-04-14 15:10:00,63.23,63.33,63.22,63.3,308000.0,48.0242,48.1002,48.0166,48.0774,308000.0
2015-04-14 15:15:00,63.3,63.32,63.25,63.31,242500.0,48.0774,48.0926,48.0394,48.085,242500.0
2015-04-14 15:20:00,63.32,63.32,63.25,63.26,303900.0,48.0926,48.0926,48.0394,48.047,303900.0
2015-04-14 15:25:00,63.27,63.28,63.22,63.23,274900.0,48.0546,48.0622,48.0166,48.0242,274900.0
2015-04-14 15:30:00,63.24,63.27,63.23,63.26,241400.0,48.0318,48.0546,48.0242,48.047,241400.0
2015-04-14 15:35:00,63.25,63.25,63.16,63.17,367200.0,48.0394,48.0394,47.971,47.9786,367200.0
2015-04-14 15:40:00,63.17,63.2,63.14,63.16,357700.0,47.9786,48.0014,47.9559,47.971,357700.0
2015-04-14 15:45:00,63.16,63.19,63.09,63.13,426900.0,47.971,47.9938,47.9179,47.9483,426900.0
2015-04-14 15:50:00,63.14,63.14,63.02,63.03,532000.0,47.9559,47.9559,47.8647,47.8723,532000.0
2015-04-14 15:55:00,63.02,63.06,62.97,63.06,1379000.0,47.8647,47.8951,47.8267,47.8951,1379000.0
2015-04-15 09:30:00,63.08,63.37,63.01,63.37,737300.0,47.9103,48.1305,47.8571,48.1305,737300.0
2015-04-15 09:35:00,63.37,63.7,63.37,63.7,738300.0,48.1305,48.3812,48.1305,48.3812,738300.0
2015-04-15 09:40:00,63.69,63.85,63.68,63.82,790300.0,48.3736,48.4951,48.366,48.4723,790300.0
2015-04-15 09:45:00,63.82,63.91,63.76,63.9,675500.0,48.4723,48.5407,48.4268,48.5331,675500.0
2015-04-15 09:50:00,63.89,63.99,63.86,63.93,614700.0,48.5255,48.6014,48.5027,48.5559,614700.0
2015-04-15 09:55:00,63.93,63.94,63.8,63.85,413600.0,48.5559,48.5635,48.4571,48.4951,413600.0
2015-04-15 10:00:00,63.86,63.93,63.82,63.86,358300.0,48.5027,48.5559,48.4723,48.5027,358300.0
2015-04-15 10:05:00,63.86,63.89,63.8,63.86,608000.0,48.5027,48.5255,48.4571,48.5027,608000.0
2015-04-15 10:10:00,63.86,63.95,63.86,63.87,370500.0,48.5027,48.5711,48.5027,48.5103,370500.0
2015-04-15 10:15:00,63.87,63.88,63.82,63.83,390500.0,48.5103,48.5179,48.4723,48.4799,390500.0
2015-04-15 10:20:00,63.83,63.94,63.81,63.94,389100.0,48.4799,48.5635,48.4647,48.5635,389100.0
2015-04-15 10:25:00,63.94,64.03,63.93,64.01,710400.0,48.5635,48.6318,48.5559,48.6166,710400.0
2015-04-15 10:30:00,64.0,64.1,64.0,64.1,297000.0,48.609,48.685,48.609,48.685,297000.0
2015-04-15 10:35:00,64.1,64.12,64.01,64.1,358100.0,48.685,48.7002,48.6166,48.685,358100.0
2015-04-15 10:40:00,64.1,64.15,64.08,64.08,536000.0,48.685,48.723,48.6698,48.6698,536000.0
2015-04-15 10:45:00,64.08,64.19,64.05,64.19,336300.0,48.6698,48.7533,48.647,48.7533,336300.0
2015-04-15 10:50:00,64.19,64.25,64.17,64.18,462900.0,48.7533,48.7989,48.7382,48.7458,462900.0
2015-04-15 10:55:00,64.18,64.21,64.06,64.08,385200.0,48.7458,48.7685,48.6546,48.6698,385200.0
2015-04-15 11:00:00,64.08,64.09,63.93,63.97,384400.0,48.6698,48.6774,48.5559,48.5863,384400.0
2015-04-15 11:05:00,63.97,63.97,63.88,63.91,320400.0,48.5863,48.5863,48.5179,48.5407,320400.0
2015-04-15 11:10:00,63.91,64.01,63.9,63.97,263300.0,48.5407,48.6166,48.5331,48.5863,263300.0
2015-04-15 11:15:00,63.97,63.97,63.85,63.9,312200.0,48.5863,48.5863,48.4951,48.5331,312200.0
2015-04-15 11:20:00,63.91,64.05,63.89,64.04,274200.0,48.5407,48.647,48.5255,48.6394,274200.0
2015-04-15 11:25:00,64.05,64.09,63.95,64.09,521600.0,48.647,48.6774,48.5711,48.6774,521600.0
2015-04-15 11:30:00,64.08,64.08,63.97,64.0,211700.0,48.6698,48.6698,48.5863,48.609,211700.0
2015-04-15 11:35:00,64.0,64.02,63.95,63.95,181000.0,48.609,48.6242,48.5711,48.5711,181000.0
2015-04-15 11:40:00,63.95,64.06,63.95,64.05,141600.0,48.5711,48.6546,48.5711,48.647,141600.0
2015-04-15 11:45:00,64.06,64.07,64.0,64.0,179900.0,48.6546,48.6622,48.609,48.609,179900.0
2015-04-15 11:50:00,64.0,64.1,64.0,64.09,243700.0,48.609,48.685,48.609,48.6774,243700.0
2015-04-15 11:55:00,64.09,64.18,64.08,64.15,294000.0,48.6774,48.7458,48.6698,48.723,294000.0
2015-04-15 12:00:00,64.15,64.28,64.11,64.27,362700.0,48.723,48.8217,48.6926,48.8141,362700.0
2015-04-15 12:05:00,64.27,64.3,64.24,64.25,225000.0,48.8141,48.8369,48.7913,48.7989,225000.0
2015-04-15 12:10:00,64.25,64.32,64.22,64.29,309800.0,48.7989,48.8521,48.7761,48.8293,309800.0
2015-04-15 12:15:00,64.29,64.32,64.26,64.32,147900.0,48.8293,48.8521,48.8065,48.8521,147900.0
2015-04-15 12:20:00,64.31,64.36,64.3,64.31,229500.0,48.8445,48.8825,48.8369,48.8445,229500.0
2015-04-15 12:25:00,64.31,64.36,64.27,64.33,109400.0,48.8445,48.8825,48.8141,48.8597,109400.0
2015-04-15 12:30:00,64.33,64.34,64.17,64.17,168700.0,48.8597,48.8673,48.7382,48.7382,168700.0
2015-04-15 12:35:00,64.17,64.35,64.16,64.34,141700.0,48.7382,48.8749,48.7306,48.8673,141700.0
2015-04-15 12:40:00,64.35,64.38,64.3,64.3,219000.0,48.8749,48.8977,48.8369,48.8369,219000.0
2015-04-15 12:45:00,64.31,64.35,64.29,64.34,118100.0,48.8445,48.8749,48.8293,48.8673,118100.0
2015-04-15 12:50:00,64.34,64.4,64.33,64.38,128900.0,48.8673,48.9128,48.8597,48.8977,128900.0
2015-04-15 12:55:00,64.38,64.4,64.37,64.38,135000.0,48.8977,48.9128,48.8901,48.8977,135000.0
2015-04-15 13:00:00,64.37,64.41,64.36,64.4,153400.0,48.8901,48.9204,48.8825,48.9128,153400.0
2015-04-15 13:05:00,64.39,64.43,64.29,64.29,171100.0,48.9053,48.9356,48.8293,48.8293,171100.0
2015-04-15 13:10:00,64.29,64.33,64.26,64.28,162200.0,48.8293,48.8597,48.8065,48.8217,162200.0
2015-04-15 13:15:00,64.28,64.39,64.27,64.38,178200.0,48.8217,48.9053,48.8141,48.8977,178200.0
2015-04-15 13:20:00,64.37,64.39,64.36,64.37,60200.0,48.8901,48.9053,48.8825,48.8901,60200.0
2015-04-15 13:25:00,64.38,64.45,64.32,64.43,304100.0,48.8977,48.9508,48.8521,48.9356,304100.0
2015-04-15 13:30:00,64.42,64.46,64.39,64.46,226100.0,48.928,48.9584,48.9053,48.9584,226100.0
2015-04-15 13:35:00,64.46,64.47,64.37,64.38,242100.0,48.9584,48.966,48.8901,48.8977,242100.0
2015-04-15 13:40:00,64.38,64.42,64.37,64.39,105700.0,48.8977,48.928,48.8901,48.9053,105700.0
2015-04-15 13:45:00,64.39,64.43,64.38,64.4,143300.0,48.9053,48.9356,48.8977,48.9128,143300.0
2015-04-15 13:50:00,64.41,64.41,64.36,64.36,106200.0,48.9204,48.9204,48.8825,48.8825,106200.0
2015-04-15 13:55:00,64.37,64.37,64.25,64.25,224200.0,48.8901,48.8901,48.7989,48.7989,224200.0
2015-04-15 14:00:00,64.25,64.33,64.23,64.33,247200.0,48.7989,48.8597,48.7837,48.8597,247200.0
2015-04-15 14:05:00,64.33,64.37,64.32,64.36,125000.0,48.8597,48.8901,48.8521,48.8825,125000.0
2015-04-15 14:10:00,64.37,64.42,64.36,64.42,497800.0,48.8901,48.928,48.8825,48.928,497800.0
2015-04-15 14:15:00,64.42,64.42,64.36,64.39,125200.0,48.928,48.928,48.8825,48.9053,125200.0
2015-04-15 14:20:00,64.39,64.4,64.23,64.26,279600.0,48.9053,48.9128,48.7837,48.8065,279600.0
2015-04-15 14:25:00,64.26,64.28,64.18,64.19,261700.0,48.8065,48.8217,48.7458,48.7533,261700.0
2015-04-15 14:30:00,64.19,64.26,64.18,64.26,161500.0,48.7533,48.8065,48.7458,48.8065,161500.0
2015-04-15 14:35:00,64.25,64.3,64.2,64.29,227200.0,48.7989,48.8369,48.7609,48.8293,227200.0
2015-04-15 14:40:00,64.3,64.39,64.29,64.38,191500.0,48.8369,48.9053,48.8293,48.8977,191500.0
2015-04-15 14:45:00,64.37,64.39,64.32,64.37,176900.0,48.8901,48.9053,48.8521,48.8901,176900.0
2015-04-15 14:50:00,64.36,64.39,64.31,64.31,112200.0,48.8825,48.9053,48.8445,48.8445,112200.0
2015-04-15 14:55:00,64.31,64.39,64.31,64.37,181700.0,48.8445,48.9053,48.8445,48.8901,181700.0
2015-04-15 15:00:00,64.37,64.38,64.33,64.35,183500.0,48.8901,48.8977,48.8597,48.8749,183500.0
2015-04-15 15:05:00,64.36,64.36,64.28,64.32,180700.0,48.8825,48.8825,48.8217,48.8521,180700.0
2015-04-15 15:10:00,64.32,64.38,64.31,64.35,197100.0,48.8521,48.8977,48.8445,48.8749,197100.0
2015-04-15 15:15:00,64.36,64.46,64.35,64.44,341400.0,48.8825,48.9584,48.8749,48.9432,341400.0
2015-04-15 15:20:00,64.45,64.48,64.43,64.46,213700.0,48.9508,48.9736,48.9356,48.9584,213700.0
2015-04-15 15:25:00,64.46,64.48,64.39,64.46,233800.0,48.9584,48.9736,48.9053,48.9584,233800.0
2015-04-15 15:30:00,64.47,64.47,64.39,64.41,265900.0,48.966,48.966,48.9053,48.9204,265900.0
2015-04-15 15:35:00,64.41,64.44,64.31,64.31,255900.0,48.9204,48.9432,48.8445,48.8445,255900.0
2015-04-15 15:40:00,64.31,64.33,64.25,64.28,398500.0,48.8445,48.8597,48.7989,48.8217,398500.0
2015-04-15 15:45:00,64.28,64.33,64.19,64.21,584200.0,48.8217,48.8597,48.7533,48.7685,584200.0
2015-04-15 15:50:00,64.2,64.21,64.13,64.15,772000.0,48.7609,48.7685,48.7078,48.723,772000.0
2015-04-15 15:55:00,64.16,64.23,64.07,64.2,1624800.0,48.7306,48.7837,48.6622,48.7609,1624800.0
2015-04-16 09:30:00,64.08,64.16,63.94,64.01,675000.0,48.6698,48.7306,48.5635,48.6166,675000.0
2015-04-16 09:35:00,64.01,64.08,63.86,63.89,565400.0,48.6166,48.6698,48.5027,48.5255,565400.0
2015-04-16 09:40:00,63.88,63.92,63.74,63.91,348700.0,48.5179,48.5483,48.4116,48.5407,348700.0
2015-04-16 09:45:00,63.92,63.96,63.76,63.8,371200.0,48.5483,48.5787,48.4268,48.4571,371200.0
2015-04-16 09:50:00,63.8,63.85,63.75,63.84,268600.0,48.4571,48.4951,48.4192,48.4875,268600.0
2015-04-16 09:55:00,63.84,63.96,63.8,63.87,252500.0,48.4875,48.5787,48.4571,48.5103,252500.0
2015-04-16 10:00:00,63.87,63.94,63.84,63.89,180700.0,48.5103,48.5635,48.4875,48.5255,180700.0
2015-04-16 10:05:00,63.88,63.89,63.75,63.78,163500.0,48.5179,48.5255,48.4192,48.4419,163500.0
2015-04-16 10:10:00,63.77,63.79,63.68,63.7,226900.0,48.4344,48.4495,48.366,48.3812,226900.0
2015-04-16 10:15:00,63.7,63.8,63.66,63.8,278700.0,48.3812,48.4571,48.3508,48.4571,278700.0
2015-04-16 10:20:00,63.8,63.87,63.78,63.84,190200.0,48.4571,48.5103,48.4419,48.4875,190200.0
2015-04-16 10:25:00,63.85,63.85,63.79,63.8,138900.0,48.4951,48.4951,48.4495,48.4571,138900.0
2015-04-16 10:30:00,63.8,63.88,63.79,63.88,136400.0,48.4571,48.5179,48.4495,48.5179,136400.0
2015-04-16 10:35:00,63.87,63.93,63.85,63.92,131700.0,48.5103,48.5559,48.4951,48.5483,131700.0
2015-04-16 10:40:00,63.92,63.98,63.91,63.98,205300.0,48.5483,48.5938,48.5407,48.5938,205300.0
2015-04-16 10:45:00,63.98,64.14,63.97,64.13,262200.0,48.5938,48.7154,48.5863,48.7078,262200.0
2015-04-16 10:50:00,64.12,64.13,64.06,64.09,210200.0,48.7002,48.7078,48.6546,48.6774,210200.0
2015-04-16 10:55:00,64.09,64.14,64.04,64.05,145300.0,48.6774,48.7154,48.6394,48.647,145300.0
2015-04-16 11:00:00,64.05,64.06,64.0,64.0,168500.0,48.647,48.6546,48.609,48.609,168500.0
2015-04-16 11:05:00,64.0,64.11,64.0,64.09,132300.0,48.609,48.6926,48.609,48.6774,132300.0
2015-04-16 11:10:00,64.09,64.13,64.06,64.06,100300.0,48.6774,48.7078,48.6546,48.6546,100300.0
2015-04-16 11:15:00,64.06,64.14,64.04,64.09,122500.0,48.6546,48.7154,48.6394,48.6774,122500.0
2015-04-16 11:20:00,64.1,64.13,64.09,64.09,87400.0,48.685,48.7078,48.6774,48.6774,87400.0
2015-04-16 11:25:00,64.09,64.14,64.04,64.06,120600.0,48.6774,48.7154,48.6394,48.6546,120600.0
2015-04-16 11:30:00,64.06,64.07,63.98,63.99,146900.0,48.6546,48.6622,48.5938,48.6014,146900.0
2015-04-16 11:35:00,63.98,64.0,63.94,63.95,138900.0,48.5938,48.609,48.5635,48.5711,138900.0
2015-04-16 11:40:00,63.95,63.95,63.88,63.91,96700.0,48.5711,48.5711,48.5179,48.5407,96700.0
2015-04-16 11:45:00,63.91,63.95,63.9,63.95,118100.0,48.5407,48.5711,48.5331,48.5711,118100.0
2015-04-16 11:50:00,63.95,63.98,63.92,63.97,67600.0,48.5711,48.5938,48.5483,48.5863,67600.0
2015-04-16 11:55:00,63.97,63.98,63.94,63.98,74300.0,48.5863,48.5938,48.5635,48.5938,74300.0
2015-04-16 12:00:00,63.98,64.03,63.97,64.01,162300.0,48.5938,48.6318,48.5863,48.6166,162300.0
2015-04-16 12:05:00,64.01,64.01,63.98,64.01,68600.0,48.6166,48.6166,48.5938,48.6166,68600.0
2015-04-16 12:10:00,64.02,64.05,64.01,64.03,72700.0,48.6242,48.647,48.6166,48.6318,72700.0
2015-04-16 12:15:00,64.03,64.07,64.01,64.02,119300.0,48.6318,48.6622,48.6166,48.6242,119300.0
2015-04-16 12:20:00,64.03,64.06,64.0,64.03,69000.0,48.6318,48.6546,48.609,48.6318,69000.0
2015-04-16 12:25:00,64.03,64.07,64.02,64.03,55800.0,48.6318,48.6622,48.6242,48.6318,55800.0
2015-04-16 12:30:00,64.03,64.06,63.98,64.06,84100.0,48.6318,48.6546,48.5938,48.6546,84100.0
2015-04-16 12:35:00,64.06,64.07,64.01,64.05,122300.0,48.6546,48.6622,48.6166,48.647,122300.0
2015-04-16 12:40:00,64.04,64.06,64.0,64.05,58800.0,48.6394,48.6546,48.609,48.647,58800.0
2015-04-16 12:45:00,64.06,64.07,63.94,63.94,129100.0,48.6546,48.6622,48.5635,48.5635,129100.0
2015-04-16 12:50:00,63.95,63.95,63.87,63.95,124200.0,48.5711,48.5711,48.5103,48.5711,124200.0
2015-04-16 12:55:00,63.94,63.97,63.9,63.93,77800.0,48.5635,48.5863,48.5331,48.5559,77800.0
2015-04-16 13:00:00,63.93,63.94,63.89,63.89,73900.0,48.5559,48.5635,48.5255,48.5255,73900.0
2015-04-16 13:05:00,63.89,63.9,63.83,63.87,162900.0,48.5255,48.5331,48.4799,48.5103,162900.0
2015-04-16 13:10:00,63.87,63.94,63.86,63.94,135500.0,48.5103,48.5635,48.5027,48.5635,135500.0
2015-04-16 13:15:00,63.94,63.98,63.93,63.98,79900.0,48.5635,48.5938,48.5559,48.5938,79900.0
2015-04-16 13:20:00,63.98,64.04,63.97,64.03,125500.0,48.5938,48.6394,48.5863,48.6318,125500.0
2015-04-16 13:25:00,64.02,64.03,63.97,63.99,97000.0,48.6242,48.6318,48.5863,48.6014,97000.0
2015-04-16 13:30:00,63.99,64.02,63.98,64.01,49800.0,48.6014,48.6242,48.5938,48.6166,49800.0
2015-04-16 13:35:00,64.02,64.07,64.01,64.06,151500.0,48.6242,48.6622,48.6166,48.6546,151500.0
2015-04-16 13:40:00,64.07,64.1,64.06,64.09,70700.0,48.6622,48.685,48.6546,48.6774,70700.0
2015-04-16 13:45:00,64.09,64.17,64.09,64.15,153800.0,48.6774,48.7382,48.6774,48.723,153800.0
2015-04-16 13:50:00,64.15,64.17,64.08,64.09,222100.0,48.723,48.7382,48.6698,48.6774,222100.0
2015-04-16 13:55:00,64.1,64.14,64.09,64.14,162000.0,48.685,48.7154,48.6774,48.7154,162000.0
2015-04-16 14:00:00,64.14,64.16,64.1,64.12,96800.0,48.7154,48.7306,48.685,48.7002,96800.0
2015-04-16 14:05:00,64.11,64.15,64.1,64.12,142400.0,48.6926,48.723,48.685,48.7002,142400.0
2015-04-16 14:10:00,64.12,64.14,64.11,64.13,74000.0,48.7002,48.7154,48.6926,48.7078,74000.0
2015-04-16 14:15:00,64.13,64.15,64.12,64.14,89500.0,48.7078,48.723,48.7002,48.7154,89500.0
2015-04-16 14:20:00,64.14,64.15,64.13,64.13,96800.0,48.7154,48.723,48.7078,48.7078,96800.0
2015-04-16 14:25:00,64.14,64.2,64.13,64.19,157900.0,48.7154,48.7609,48.7078,48.7533,157900.0
2015-04-16 14:30:00,64.19,64.23,64.18,64.19,152400.0,48.7533,48.7837,48.7458,48.7533,152400.0
2015-04-16 14:35:00,64.2,64.27,64.19,64.2,148300.0,48.7609,48.8141,48.7533,48.7609,148300.0
2015-04-16 14:40:00,64.2,64.22,64.19,64.2,143600.0,48.7609,48.7761,48.7533,48.7609,143600.0
2015-04-16 14:45:00,64.2,64.2,64.13,64.14,100300.0,48.7609,48.7609,48.7078,48.7154,100300.0
2015-04-16 14:50:00,64.14,64.14,64.08,64.09,108300.0,48.7154,48.7154,48.6698,48.6774,108300.0
2015-04-16 14:55:00,64.09,64.1,64.0,64.0,172300.0,48.6774,48.685,48.609,48.609,172300.0
2015-04-16 15:00:00,64.01,64.03,63.98,63.99,265200.0,48.6166,48.6318,48.5938,48.6014,265200.0
2015-04-16 15:05:00,63.99,64.05,63.98,64.05,128500.0,48.6014,48.647,48.5938,48.647,128500.0
2015-04-16 15:10:00,64.05,64.08,64.02,64.08,81600.0,48.647,48.6698,48.6242,48.6698,81600.0
2015-04-16 15:15:00,64.08,64.09,64.04,64.07,121700.0,48.6698,48.6774,48.6394,48.6622,121700.0
2015-04-16 15:20:00,64.07,64.08,63.97,63.97,144800.0,48.6622,48.6698,48.5863,48.5863,144800.0
2015-04-16 15:25:00,63.97,63.97,63.9,63.9,149600.0,48.5863,48.5863,48.5331,48.5331,149600.0
2015-04-16 15:30:00,63.91,64.02,63.89,64.02,188000.0,48.5407,48.6242,48.5255,48.6242,188000.0
2015-04-16 15:35:00,64.02,64.07,64.01,64.07,157900.0,48.6242,48.6622,48.6166,48.6622,157900.0
2015-04-16 15:40:00,64.06,64.08,63.95,63.97,230300.0,48.6546,48.6698,48.5711,48.5863,230300.0
2015-04-16 15:45:00,63.96,63.97,63.88,63.91,254700.0,48.5787,48.5863,48.5179,48.5407,254700.0
2015-04-16 15:50:00,63.91,63.94,63.85,63.86,313900.0,48.5407,48.5635,48.4951,48.5027,313900.0
2015-04-16 15:55:00,63.85,63.86,63.8,63.82,726200.0,48.4951,48.5027,48.4571,48.4723,726200.0
2015-04-17 09:30:00,63.25,63.28,63.02,63.18,1565900.0,48.0394,48.0622,47.8647,47.9862,1565900.0
2015-04-17 09:35:00,63.18,63.35,63.14,63.29,340700.0,47.9862,48.1154,47.9559,48.0698,340700.0
2015-04-17 09:40:00,63.28,63.4,63.17,63.28,500700.0,48.0622,48.1533,47.9786,48.0622,500700.0
2015-04-17 09:45:00,63.28,63.28,62.98,63.0,713800.0,48.0622,48.0622,47.8343,47.8495,713800.0
2015-04-17 09:50:00,63.0,63.34,62.99,63.32,354600.0,47.8495,48.1078,47.8419,48.0926,354600.0
2015-04-17 09:55:00,63.32,63.32,63.17,63.18,226400.0,48.0926,48.0926,47.9786,47.9862,226400.0
2015-04-17 10:00:00,63.17,63.2,63.06,63.06,286500.0,47.9786,48.0014,47.8951,47.8951,286500.0
2015-04-17 10:05:00,63.05,63.1,62.99,63.03,348300.0,47.8875,47.9255,47.8419,47.8723,348300.0
2015-04-17 10:10:00,63.02,63.13,62.99,63.05,326200.0,47.8647,47.9483,47.8419,47.8875,326200.0
2015-04-17 10:15:00,63.05,63.12,62.99,63.03,123200.0,47.8875,47.9407,47.8419,47.8723,123200.0
2015-04-17 10:20:00,63.03,63.07,62.99,63.03,158000.0,47.8723,47.9027,47.8419,47.8723,158000.0
2015-04-17 10:25:00,63.03,63.09,63.0,63.05,139700.0,47.8723,47.9179,47.8495,47.8875,139700.0
2015-04-17 10:30:00,63.04,63.14,63.03,63.13,149800.0,47.8799,47.9559,47.8723,47.9483,149800.0
2015-04-17 10:35:00,63.13,63.19,63.11,63.18,262900.0,47.9483,47.9938,47.9331,47.9862,262900.0
2015-04-17 10:40:00,63.19,63.3,63.18,63.24,172300.0,47.9938,48.0774,47.9862,48.0318,172300.0
2015-04-17 10:45:00,63.25,63.28,63.06,63.1,167900.0,48.0394,48.0622,47.8951,47.9255,167900.0
2015-04-17 10:50:00,63.09,63.1,63.0,63.01,261200.0,47.9179,47.9255,47.8495,47.8571,261200.0
2015-04-17 10:55:00,63.01,63.03,62.94,63.01,413000.0,47.8571,47.8723,47.804,47.8571,413000.0
2015-04-17 11:00:00,63.0,63.05,62.96,62.99,192800.0,47.8495,47.8875,47.8191,47.8419,192800.0
2015-04-17 11:05:00,62.99,63.04,62.96,63.04,141500.0,47.8419,47.8799,47.8191,47.8799,141500.0
2015-04-17 11:10:00,63.03,63.05,63.02,63.05,91800.0,47.8723,47.8875,47.8647,47.8875,91800.0
2015-04-17 11:15:00,63.05,63.06,63.0,63.03,133300.0,47.8875,47.8951,47.8495,47.8723,133300.0
2015-04-17 11:20:00,63.04,63.1,63.03,63.05,65200.0,47.8799,47.9255,47.8723,47.8875,65200.0
2015-04-17 11:25:00,63.05,63.06,63.0,63.02,143700.0,47.8875,47.8951,47.8495,47.8647,143700.0
2015-04-17 11:30:00,63.03,63.06,63.0,63.05,87900.0,47.8723,47.8951,47.8495,47.8875,87900.0
2015-04-17 11:35:00,63.05,63.06,62.95,62.99,316300.0,47.8875,47.8951,47.8115,47.8419,316300.0
2015-04-17 11:40:00,62.98,62.99,62.88,62.89,140300.0,47.8343,47.8419,47.7584,47.766,140300.0
2015-04-17 11:45:00,62.89,62.99,62.87,62.98,188300.0,47.766,47.8419,47.7508,47.8343,188300.0
2015-04-17 11:50:00,62.98,63.0,62.91,62.96,74200.0,47.8343,47.8495,47.7812,47.8191,74200.0
2015-04-17 11:55:00,62.96,63.06,62.95,63.03,193900.0,47.8191,47.8951,47.8115,47.8723,193900.0
2015-04-17 12:00:00,63.03,63.1,63.03,63.08,149100.0,47.8723,47.9255,47.8723,47.9103,149100.0
2015-04-17 12:05:00,63.08,63.08,63.0,63.02,54700.0,47.9103,47.9103,47.8495,47.8647,54700.0
2015-04-17 12:10:00,63.03,63.1,63.01,63.1,116000.0,47.8723,47.9255,47.8571,47.9255,116000.0
2015-04-17 12:15:00,63.09,63.1,62.97,63.04,94600.0,47.9179,47.9255,47.8267,47.8799,94600.0
2015-04-17 12:20:00,63.05,63.06,62.94,62.95,89300.0,47.8875,47.8951,47.804,47.8115,89300.0
2015-04-17 12:25:00,62.96,62.99,62.89,62.91,88300.0,47.8191,47.8419,47.766,47.7812,88300.0
2015-04-17 12:30:00,62.91,62.98,62.86,62.96,137400.0,47.7812,47.8343,47.7432,47.8191,137400.0
2015-04-17 12:35:00,62.96,62.96,62.89,62.92,131000.0,47.8191,47.8191,47.766,47.7888,131000.0
2015-04-17 12:40:00,62.92,62.93,62.87,62.87,68500.0,47.7888,47.7964,47.7508,47.7508,68500.0
2015-04-17 12:45:00,62.88,62.92,62.83,62.89,81300.0,47.7584,47.7888,47.7204,47.766,81300.0
2015-04-17 12:50:00,62.89,62.9,62.73,62.81,187500.0,47.766,47.7736,47.6445,47.7052,187500.0
2015-04-17 12:55:00,62.81,62.92,62.81,62.9,74200.0,47.7052,47.7888,47.7052,47.7736,74200.0
2015-04-17 13:00:00,62.91,62.98,62.88,62.97,78400.0,47.7812,47.8343,47.7584,47.8267,78400.0
2015-04-17 13:05:00,62.98,63.0,62.95,62.96,111100.0,47.8343,47.8495,47.8115,47.8191,111100.0
2015-04-17 13:10:00,62.95,62.97,62.94,62.95,52200.0,47.8115,47.8267,47.804,47.8115,52200.0
2015-04-17 13:15:00,62.94,62.98,62.91,62.97,66100.0,47.804,47.8343,47.7812,47.8267,66100.0
2015-04-17 13:20:00,62.98,63.0,62.95,62.95,98300.0,47.8343,47.8495,47.8115,47.8115,98300.0
2015-04-17 13:25:00,62.95,62.96,62.82,62.88,187800.0,47.8115,47.8191,47.7128,47.7584,187800.0
2015-04-17 13:30:00,62.88,62.89,62.77,62.78,178200.0,47.7584,47.766,47.6748,47.6824,178200.0
2015-04-17 13:35:00,62.78,62.83,62.76,62.79,110800.0,47.6824,47.7204,47.6672,47.69,110800.0
2015-04-17 13:40:00,62.79,62.8,62.73,62.78,109600.0,47.69,47.6976,47.6445,47.6824,109600.0
2015-04-17 13:45:00,62.77,62.8,62.74,62.77,134500.0,47.6748,47.6976,47.652,47.6748,134500.0
2015-04-17 13:50:00,62.78,62.78,62.64,62.68,265500.0,47.6824,47.6824,47.5761,47.6065,265500.0
2015-04-17 13:55:00,62.67,62.68,62.57,62.64,174400.0,47.5989,47.6065,47.5229,47.5761,174400.0
2015-04-17 14:00:00,62.64,62.72,62.63,62.66,217600.0,47.5761,47.6369,47.5685,47.5913,217600.0
2015-04-17 14:05:00,62.66,62.67,62.55,62.58,166500.0,47.5913,47.5989,47.5077,47.5305,166500.0
2015-04-17 14:10:00,62.58,62.6,62.54,62.56,117800.0,47.5305,47.5457,47.5001,47.5153,117800.0
2015-04-17 14:15:00,62.56,62.6,62.5,62.59,294500.0,47.5153,47.5457,47.4698,47.5381,294500.0
2015-04-17 14:20:00,62.59,62.59,62.52,62.53,132700.0,47.5381,47.5381,47.485,47.4926,132700.0
2015-04-17 14:25:00,62.53,62.57,62.5,62.56,133300.0,47.4926,47.5229,47.4698,47.5153,133300.0
2015-04-17 14:30:00,62.55,62.59,62.49,62.59,213000.0,47.5077,47.5381,47.4622,47.5381,213000.0
2015-04-17 14:35:00,62.59,62.64,62.54,62.6,184100.0,47.5381,47.5761,47.5001,47.5457,184100.0
2015-04-17 14:40:00,62.59,62.64,62.58,62.64,93500.0,47.5381,47.5761,47.5305,47.5761,93500.0
2015-04-17 14:45:00,62.63,62.69,62.6,62.64,283600.0,47.5685,47.6141,47.5457,47.5761,283600.0
2015-04-17 14:50:00,62.65,62.65,62.6,62.61,118000.0,47.5837,47.5837,47.5457,47.5533,118000.0
2015-04-17 14:55:00,62.61,62.66,62.6,62.63,129400.0,47.5533,47.5913,47.5457,47.5685,129400.0
2015-04-17 15:00:00,62.63,62.66,62.6,62.64,139800.0,47.5685,47.5913,47.5457,47.5761,139800.0
2015-04-17 15:05:00,62.63,62.65,62.59,62.62,141700.0,47.5685,47.5837,47.5381,47.5609,141700.0
2015-04-17 15:10:00,62.62,62.74,62.61,62.72,220100.0,47.5609,47.652,47.5533,47.6369,220100.0
2015-04-17 15:15:00,62.73,62.79,62.71,62.77,208600.0,47.6445,47.69,47.6293,47.6748,208600.0
2015-04-17 15:20:00,62.77,62.81,62.68,62.76,458200.0,47.6748,47.7052,47.6065,47.6672,458200.0
2015-04-17 15:25:00,62.76,62.79,62.72,62.79,161200.0,47.6672,47.69,47.6369,47.69,161200.0
2015-04-17 15:30:00,62.78,62.83,62.76,62.81,422100.0,47.6824,47.7204,47.6672,47.7052,422100.0
2015-04-17 15:35:00,62.82,62.91,62.81,62.88,331200.0,47.7128,47.7812,47.7052,47.7584,331200.0
2015-04-17 15:40:00,62.88,62.89,62.84,62.86,288200.0,47.7584,47.766,47.728,47.7432,288200.0
2015-04-17 15:45:00,62.86,62.9,62.8,62.8,439000.0,47.7432,47.7736,47.6976,47.6976,439000.0
2015-04-17 15:50:00,62.81,62.83,62.8,62.8,552300.0,47.7052,47.7204,47.6976,47.6976,552300.0
2015-04-17 15:55:00,62.8,62.88,62.78,62.84,801300.0,47.6976,47.7584,47.6824,47.728,801300.0
2015-04-20 09:30:00,63.22,63.52,63.14,63.2,689900.0,48.0166,48.2445,47.9559,48.0014,689900.0
2015-04-20 09:35:00,63.21,63.4,63.17,63.25,278600.0,48.009,48.1533,47.9786,48.0394,278600.0
2015-04-20 09:40:00,63.26,63.34,63.23,63.26,247300.0,48.047,48.1078,48.0242,48.047,247300.0
2015-04-20 09:45:00,63.27,63.44,63.25,63.43,301100.0,48.0546,48.1837,48.0394,48.1761,301100.0
2015-04-20 09:50:00,63.43,63.46,63.4,63.43,324400.0,48.1761,48.1989,48.1533,48.1761,324400.0
2015-04-20 09:55:00,63.43,63.46,63.39,63.46,234100.0,48.1761,48.1989,48.1457,48.1989,234100.0
2015-04-20 10:00:00,63.46,63.48,63.33,63.33,329700.0,48.1989,48.2141,48.1002,48.1002,329700.0
2015-04-20 10:05:00,63.32,63.36,63.27,63.36,234200.0,48.0926,48.1229,48.0546,48.1229,234200.0
2015-04-20 10:10:00,63.36,63.38,63.24,63.27,234000.0,48.1229,48.1381,48.0318,48.0546,234000.0
2015-04-20 10:15:00,63.27,63.28,63.2,63.22,222700.0,48.0546,48.0622,48.0014,48.0166,222700.0
2015-04-20 10:20:00,63.23,63.32,63.22,63.28,134000.0,48.0242,48.0926,48.0166,48.0622,134000.0
2015-04-20 10:25:00,63.29,63.37,63.28,63.35,175800.0,48.0698,48.1305,48.0622,48.1154,175800.0
2015-04-20 10:30:00,63.35,63.39,63.35,63.38,102000.0,48.1154,48.1457,48.1154,48.1381,102000.0
2015-04-20 10:35:00,63.38,63.43,63.37,63.39,161600.0,48.1381,48.1761,48.1305,48.1457,161600.0
2015-04-20 10:40:00,63.39,63.43,63.37,63.39,112000.0,48.1457,48.1761,48.1305,48.1457,112000.0
2015-04-20 10:45:00,63.4,63.4,63.35,63.39,97600.0,48.1533,48.1533,48.1154,48.1457,97600.0
2015-04-20 10:50:00,63.39,63.4,63.37,63.39,88200.0,48.1457,48.1533,48.1305,48.1457,88200.0
2015-04-20 10:55:00,63.4,63.41,63.37,63.4,275100.0,48.1533,48.1609,48.1305,48.1533,275100.0
2015-04-20 11:00:00,63.4,63.47,63.39,63.46,241000.0,48.1533,48.2065,48.1457,48.1989,241000.0
2015-04-20 11:05:00,63.46,63.48,63.4,63.42,124500.0,48.1989,48.2141,48.1533,48.1685,124500.0
2015-04-20 11:10:00,63.42,63.43,63.38,63.42,172000.0,48.1685,48.1761,48.1381,48.1685,172000.0
2015-04-20 11:15:00,63.41,63.42,63.35,63.39,102300.0,48.1609,48.1685,48.1154,48.1457,102300.0
2015-04-20 11:20:00,63.39,63.4,63.36,63.37,67100.0,48.1457,48.1533,48.1229,48.1305,67100.0
2015-04-20 11:25:00,63.37,63.39,63.33,63.34,97600.0,48.1305,48.1457,48.1002,48.1078,97600.0
2015-04-20 11:30:00,63.34,63.36,63.31,63.34,116200.0,48.1078,48.1229,48.085,48.1078,116200.0
2015-04-20 11:35:00,63.35,63.37,63.27,63.27,83800.0,48.1154,48.1305,48.0546,48.0546,83800.0
2015-04-20 11:40:00,63.27,63.33,63.26,63.32,81400.0,48.0546,48.1002,48.047,48.0926,81400.0
2015-04-20 11:45:00,63.32,63.33,63.22,63.24,124200.0,48.0926,48.1002,48.0166,48.0318,124200.0
2015-04-20 11:50:00,63.24,63.29,63.22,63.29,96200.0,48.0318,48.0698,48.0166,48.0698,96200.0
2015-04-20 11:55:00,63.29,63.32,63.26,63.29,100200.0,48.0698,48.0926,48.047,48.0698,100200.0
2015-04-20 12:00:00,63.29,63.29,63.23,63.25,102800.0,48.0698,48.0698,48.0242,48.0394,102800.0
2015-04-20 12:05:00,63.25,63.26,63.22,63.25,74400.0,48.0394,48.047,48.0166,48.0394,74400.0
2015-04-20 12:10:00,63.25,63.37,63.24,63.37,161900.0,48.0394,48.1305,48.0318,48.1305,161900.0
2015-04-20 12:15:00,63.36,63.39,63.34,63.38,69600.0,48.1229,48.1457,48.1078,48.1381,69600.0
2015-04-20 12:20:00,63.38,63.39,63.36,63.37,72400.0,48.1381,48.1457,48.1229,48.1305,72400.0
2015-04-20 12:25:00,63.38,63.42,63.36,63.42,61400.0,48.1381,48.1685,48.1229,48.1685,61400.0
2015-04-20 12:30:00,63.41,63.43,63.38,63.38,64700.0,48.1609,48.1761,48.1381,48.1381,64700.0
2015-04-20 12:35:00,63.38,63.38,63.31,63.31,59400.0,48.1381,48.1381,48.085,48.085,59400.0
2015-04-20 12:40:00,63.31,63.38,63.31,63.37,42100.0,48.085,48.1381,48.085,48.1305,42100.0
2015-04-20 12:45:00,63.37,63.37,63.35,63.37,33900.0,48.1305,48.1305,48.1154,48.1305,33900.0
2015-04-20 12:50:00,63.37,63.38,63.36,63.37,90200.0,48.1305,48.1381,48.1229,48.1305,90200.0
2015-04-20 12:55:00,63.37,63.38,63.36,63.37,47200.0,48.1305,48.1381,48.1229,48.1305,47200.0
2015-04-20 13:00:00,63.37,63.38,63.36,63.38,68100.0,48.1305,48.1381,48.1229,48.1381,68100.0
2015-04-20 13:05:00,63.38,63.38,63.36,63.37,28000.0,48.1381,48.1381,48.1229,48.1305,28000.0
2015-04-20 13:10:00,63.37,63.4,63.37,63.4,93100.0,48.1305,48.1533,48.1305,48.1533,93100.0
2015-04-20 13:15:00,63.39,63.39,63.36,63.37,83200.0,48.1457,48.1457,48.1229,48.1305,83200.0
2015-04-20 13:20:00,63.37,63.37,63.32,63.34,135200.0,48.1305,48.1305,48.0926,48.1078,135200.0
2015-04-20 13:25:00,63.35,63.37,63.33,63.36,71600.0,48.1154,48.1305,48.1002,48.1229,71600.0
2015-04-20 13:30:00,63.37,63.38,63.31,63.32,87200.0,48.1305,48.1381,48.085,48.0926,87200.0
2015-04-20 13:35:00,63.32,63.37,63.31,63.35,52800.0,48.0926,48.1305,48.085,48.1154,52800.0
2015-04-20 13:40:00,63.36,63.36,63.31,63.31,37400.0,48.1229,48.1229,48.085,48.085,37400.0
2015-04-20 13:45:00,63.32,63.33,63.28,63.32,82900.0,48.0926,48.1002,48.0622,48.0926,82900.0
2015-04-20 13:50:00,63.32,63.34,63.3,63.33,82800.0,48.0926,48.1078,48.0774,48.1002,82800.0
2015-04-20 13:55:00,63.33,63.36,63.3,63.3,96500.0,48.1002,48.1229,48.0774,48.0774,96500.0
2015-04-20 14:00:00,63.31,63.36,63.3,63.32,75100.0,48.085,48.1229,48.0774,48.0926,75100.0
2015-04-20 14:05:00,63.32,63.32,63.26,63.27,105200.0,48.0926,48.0926,48.047,48.0546,105200.0
2015-04-20 14:10:00,63.27,63.3,63.25,63.28,74700.0,48.0546,48.0774,48.0394,48.0622,74700.0
2015-04-20 14:15:00,63.28,63.35,63.28,63.34,38800.0,48.0622,48.1154,48.0622,48.1078,38800.0
2015-04-20 14:20:00,63.34,63.4,63.33,63.38,60500.0,48.1078,48.1533,48.1002,48.1381,60500.0
2015-04-20 14:25:00,63.38,63.4,63.35,63.35,38900.0,48.1381,48.1533,48.1154,48.1154,38900.0
2015-04-20 14:30:00,63.35,63.36,63.31,63.31,39600.0,48.1154,48.1229,48.085,48.085,39600.0
2015-04-20 14:35:00,63.31,63.35,63.3,63.35,46600.0,48.085,48.1154,48.0774,48.1154,46600.0
2015-04-20 14:40:00,63.34,63.37,63.31,63.34,51400.0,48.1078,48.1305,48.085,48.1078,51400.0
2015-04-20 14:45:00,63.33,63.36,63.31,63.32,127700.0,48.1002,48.1229,48.085,48.0926,127700.0
2015-04-20 14:50:00,63.33,63.33,63.28,63.33,83300.0,48.1002,48.1002,48.0622,48.1002,83300.0
2015-04-20 14:55:00,63.33,63.37,63.31,63.36,125500.0,48.1002,48.1305,48.085,48.1229,125500.0
2015-04-20 15:00:00,63.35,63.4,63.34,63.39,123500.0,48.1154,48.1533,48.1078,48.1457,123500.0
2015-04-20 15:05:00,63.39,63.4,63.34,63.38,113000.0,48.1457,48.1533,48.1078,48.1381,113000.0
2015-04-20 15:10:00,63.38,63.4,63.35,63.36,90300.0,48.1381,48.1533,48.1154,48.1229,90300.0
2015-04-20 15:15:00,63.35,63.39,63.35,63.38,72200.0,48.1154,48.1457,48.1154,48.1381,72200.0
2015-04-20 15:20:00,63.37,63.39,63.33,63.34,78900.0,48.1305,48.1457,48.1002,48.1078,78900.0
2015-04-20 15:25:00,63.33,63.34,63.26,63.27,159000.0,48.1002,48.1078,48.047,48.0546,159000.0
2015-04-20 15:30:00,63.28,63.32,63.27,63.29,92200.0,48.0622,48.0926,48.0546,48.0698,92200.0
2015-04-20 15:35:00,63.29,63.3,63.2,63.21,141300.0,48.0698,48.0774,48.0014,48.009,141300.0
2015-04-20 15:40:00,63.21,63.26,63.2,63.24,172000.0,48.009,48.047,48.0014,48.0318,172000.0
2015-04-20 15:45:00,63.24,63.28,63.23,63.25,161300.0,48.0318,48.0622,48.0242,48.0394,161300.0
2015-04-20 15:50:00,63.25,63.27,63.23,63.27,310200.0,48.0394,48.0546,48.0242,48.0546,310200.0
2015-04-20 15:55:00,63.27,63.27,63.22,63.23,496700.0,48.0546,48.0546,48.0166,48.0242,496700.0
2015-04-21 09:30:00,63.33,63.6,63.25,63.38,382800.0,48.1002,48.3052,48.0394,48.1381,382800.0
2015-04-21 09:35:00,63.39,63.41,63.13,63.13,389000.0,48.1457,48.1609,47.9483,47.9483,389000.0
2015-04-21 09:40:00,63.13,63.16,62.95,63.0,613200.0,47.9483,47.971,47.8115,47.8495,613200.0
2015-04-21 09:45:00,63.0,63.15,62.99,63.11,312400.0,47.8495,47.9635,47.8419,47.9331,312400.0
2015-04-21 09:50:00,63.11,63.17,63.11,63.14,229400.0,47.9331,47.9786,47.9331,47.9559,229400.0
2015-04-21 09:55:00,63.14,63.16,63.01,63.02,251200.0,47.9559,47.971,47.8571,47.8647,251200.0
2015-04-21 10:00:00,63.03,63.11,62.91,62.92,257900.0,47.8723,47.9331,47.7812,47.7888,257900.0
2015-04-21 10:05:00,62.92,62.93,62.8,62.81,371800.0,47.7888,47.7964,47.6976,47.7052,371800.0
2015-04-21 10:10:00,62.81,62.96,62.8,62.92,270900.0,47.7052,47.8191,47.6976,47.7888,270900.0
2015-04-21 10:15:00,62.92,62.93,62.87,62.89,215800.0,47.7888,47.7964,47.7508,47.766,215800.0
2015-04-21 10:20:00,62.9,62.97,62.89,62.97,124500.0,47.7736,47.8267,47.766,47.8267,124500.0
2015-04-21 10:25:00,62.97,62.98,62.89,62.89,104600.0,47.8267,47.8343,47.766,47.766,104600.0
2015-04-21 10:30:00,62.9,62.91,62.77,62.88,212400.0,47.7736,47.7812,47.6748,47.7584,212400.0
2015-04-21 10:35:00,62.89,62.89,62.77,62.77,137500.0,47.766,47.766,47.6748,47.6748,137500.0
2015-04-21 10:40:00,62.78,62.79,62.67,62.72,247500.0,47.6824,47.69,47.5989,47.6369,247500.0
2015-04-21 10:45:00,62.72,62.79,62.71,62.74,149200.0,47.6369,47.69,47.6293,47.652,149200.0
2015-04-21 10:50:00,62.74,62.81,62.73,62.8,116100.0,47.652,47.7052,47.6445,47.6976,116100.0
2015-04-21 10:55:00,62.8,62.83,62.72,62.73,126300.0,47.6976,47.7204,47.6369,47.6445,126300.0
2015-04-21 11:00:00,62.73,62.84,62.72,62.84,78400.0,47.6445,47.728,47.6369,47.728,78400.0
2015-04-21 11:05:00,62.84,62.84,62.79,62.81,103100.0,47.728,47.728,47.69,47.7052,103100.0
2015-04-21 11:10:00,62.81,62.83,62.79,62.81,132800.0,47.7052,47.7204,47.69,47.7052,132800.0
2015-04-21 11:15:00,62.8,62.84,62.8,62.82,81700.0,47.6976,47.728,47.6976,47.7128,81700.0
2015-04-21 11:20:00,62.82,62.83,62.68,62.68,137900.0,47.7128,47.7204,47.6065,47.6065,137900.0
2015-04-21 11:25:00,62.69,62.72,62.66,62.69,66400.0,47.6141,47.6369,47.5913,47.6141,66400.0
2015-04-21 11:30:00,62.68,62.73,62.64,62.65,108400.0,47.6065,47.6445,47.5761,47.5837,108400.0
2015-04-21 11:35:00,62.64,62.69,62.62,62.63,116100.0,47.5761,47.6141,47.5609,47.5685,116100.0
2015-04-21 11:40:00,62.63,62.68,62.61,62.63,106600.0,47.5685,47.6065,47.5533,47.5685,106600.0
2015-04-21 11:45:00,62.62,62.63,62.54,62.57,150800.0,47.5609,47.5685,47.5001,47.5229,150800.0
2015-04-21 11:50:00,62.57,62.59,62.53,62.59,118200.0,47.5229,47.5381,47.4926,47.5381,118200.0
2015-04-21 11:55:00,62.59,62.6,62.51,62.56,128200.0,47.5381,47.5457,47.4774,47.5153,128200.0
2015-04-21 12:00:00,62.56,62.59,62.54,62.56,110200.0,47.5153,47.5381,47.5001,47.5153,110200.0
2015-04-21 12:05:00,62.57,62.59,62.52,62.59,156400.0,47.5229,47.5381,47.485,47.5381,156400.0
2015-04-21 12:10:00,62.59,62.6,62.53,62.54,114900.0,47.5381,47.5457,47.4926,47.5001,114900.0
2015-04-21 12:15:00,62.54,62.54,62.47,62.48,115400.0,47.5001,47.5001,47.447,47.4546,115400.0
2015-04-21 12:20:00,62.47,62.49,62.43,62.44,82500.0,47.447,47.4622,47.4166,47.4242,82500.0
2015-04-21 12:25:00,62.43,62.55,62.43,62.55,126400.0,47.4166,47.5077,47.4166,47.5077,126400.0
2015-04-21 12:30:00,62.54,62.55,62.48,62.5,81300.0,47.5001,47.5077,47.4546,47.4698,81300.0
2015-04-21 12:35:00,62.5,62.56,62.49,62.56,47400.0,47.4698,47.5153,47.4622,47.5153,47400.0
2015-04-21 12:40:00,62.55,62.56,62.51,62.52,62200.0,47.5077,47.5153,47.4774,47.485,62200.0
2015-04-21 12:45:00,62.53,62.53,62.5,62.51,46300.0,47.4926,47.4926,47.4698,47.4774,46300.0
2015-04-21 12:50:00,62.51,62.51,62.46,62.48,69800.0,47.4774,47.4774,47.4394,47.4546,69800.0
2015-04-21 12:55:00,62.48,62.53,62.47,62.52,87000.0,47.4546,47.4926,47.447,47.485,87000.0
2015-04-21 13:00:00,62.53,62.58,62.52,62.58,116100.0,47.4926,47.5305,47.485,47.5305,116100.0
2015-04-21 13:05:00,62.58,62.58,62.51,62.52,144300.0,47.5305,47.5305,47.4774,47.485,144300.0
2015-04-21 13:10:00,62.53,62.56,62.5,62.54,149500.0,47.4926,47.5153,47.4698,47.5001,149500.0
2015-04-21 13:15:00,62.54,62.59,62.53,62.58,166500.0,47.5001,47.5381,47.4926,47.5305,166500.0
2015-04-21 13:20:00,62.58,62.59,62.54,62.54,67400.0,47.5305,47.5381,47.5001,47.5001,67400.0
2015-04-21 13:25:00,62.54,62.54,62.46,62.48,122600.0,47.5001,47.5001,47.4394,47.4546,122600.0
2015-04-21 13:30:00,62.48,62.5,62.44,62.44,67800.0,47.4546,47.4698,47.4242,47.4242,67800.0
2015-04-21 13:35:00,62.44,62.44,62.31,62.37,191700.0,47.4242,47.4242,47.3255,47.371,191700.0
2015-04-21 13:40:00,62.37,62.4,62.3,62.34,322400.0,47.371,47.3938,47.3179,47.3482,322400.0
2015-04-21 13:45:00,62.34,62.36,62.22,62.25,263100.0,47.3482,47.3634,47.2571,47.2799,263100.0
2015-04-21 13:50:00,62.25,62.33,62.24,62.29,154900.0,47.2799,47.3406,47.2723,47.3103,154900.0
2015-04-21 13:55:00,62.28,62.29,62.19,62.19,132400.0,47.3027,47.3103,47.2343,47.2343,132400.0
2015-04-21 14:00:00,62.19,62.21,62.14,62.2,222800.0,47.2343,47.2495,47.1963,47.2419,222800.0
2015-04-21 14:05:00,62.21,62.21,62.13,62.2,193800.0,47.2495,47.2495,47.1887,47.2419,193800.0
2015-04-21 14:10:00,62.2,62.24,62.19,62.23,86200.0,47.2419,47.2723,47.2343,47.2647,86200.0
2015-04-21 14:15:00,62.23,62.34,62.22,62.32,287600.0,47.2647,47.3482,47.2571,47.3331,287600.0
2015-04-21 14:20:00,62.33,62.39,62.31,62.37,193800.0,47.3406,47.3862,47.3255,47.371,193800.0
2015-04-21 14:25:00,62.37,62.44,62.37,62.41,152400.0,47.371,47.4242,47.371,47.4014,152400.0
2015-04-21 14:30:00,62.41,62.44,62.35,62.36,127800.0,47.4014,47.4242,47.3558,47.3634,127800.0
2015-04-21 14:35:00,62.37,62.37,62.32,62.33,67500.0,47.371,47.371,47.3331,47.3406,67500.0
2015-04-21 14:40:00,62.32,62.36,62.31,62.34,107500.0,47.3331,47.3634,47.3255,47.3482,107500.0
2015-04-21 14:45:00,62.33,62.38,62.32,62.35,115500.0,47.3406,47.3786,47.3331,47.3558,115500.0
2015-04-21 14:50:00,62.35,62.35,62.31,62.33,103800.0,47.3558,47.3558,47.3255,47.3406,103800.0
2015-04-21 14:55:00,62.33,62.33,62.29,62.33,77800.0,47.3406,47.3406,47.3103,47.3406,77800.0
2015-04-21 15:00:00,62.32,62.34,62.3,62.3,115400.0,47.3331,47.3482,47.3179,47.3179,115400.0
2015-04-21 15:05:00,62.3,62.39,62.3,62.39,119100.0,47.3179,47.3862,47.3179,47.3862,119100.0
2015-04-21 15:10:00,62.38,62.42,62.31,62.32,105300.0,47.3786,47.409,47.3255,47.3331,105300.0
2015-04-21 15:15:00,62.32,62.34,62.29,62.32,120400.0,47.3331,47.3482,47.3103,47.3331,120400.0
2015-04-21 15:20:00,62.31,62.36,62.29,62.34,174800.0,47.3255,47.3634,47.3103,47.3482,174800.0
2015-04-21 15:25:00,62.34,62.34,62.23,62.27,178000.0,47.3482,47.3482,47.2647,47.2951,178000.0
2015-04-21 15:30:00,62.27,62.29,62.23,62.28,184500.0,47.2951,47.3103,47.2647,47.3027,184500.0
2015-04-21 15:35:00,62.28,62.33,62.26,62.33,190700.0,47.3027,47.3406,47.2875,47.3406,190700.0
2015-04-21 15:40:00,62.33,62.38,62.28,62.3,226400.0,47.3406,47.3786,47.3027,47.3179,226400.0
2015-04-21 15:45:00,62.29,62.31,62.26,62.27,208800.0,47.3103,47.3255,47.2875,47.2951,208800.0
2015-04-21 15:50:00,62.28,62.33,62.25,62.33,331400.0,47.3027,47.3406,47.2799,47.3406,331400.0
2015-04-21 15:55:00,62.33,62.36,62.29,62.31,568200.0,47.3406,47.3634,47.3103,47.3255,568200.0
2015-04-22 09:30:00,62.65,62.82,62.51,62.76,553600.0,47.5837,47.7128,47.4774,47.6672,553600.0
2015-04-22 09:35:00,62.75,62.77,62.41,62.49,315700.0,47.6596,47.6748,47.4014,47.4622,315700.0
2015-04-22 09:40:00,62.48,62.53,62.32,62.34,204600.0,47.4546,47.4926,47.3331,47.3482,204600.0
2015-04-22 09:45:00,62.34,62.35,62.25,62.26,243700.0,47.3482,47.3558,47.2799,47.2875,243700.0
2015-04-22 09:50:00,62.25,62.26,62.16,62.24,209400.0,47.2799,47.2875,47.2115,47.2723,209400.0
2015-04-22 09:55:00,62.23,62.32,62.22,62.27,164300.0,47.2647,47.3331,47.2571,47.2951,164300.0
2015-04-22 10:00:00,62.27,62.42,62.21,62.23,293200.0,47.2951,47.409,47.2495,47.2647,293200.0
2015-04-22 10:05:00,62.23,62.3,62.14,62.15,250600.0,47.2647,47.3179,47.1963,47.2039,250600.0
2015-04-22 10:10:00,62.14,62.17,62.08,62.17,308000.0,47.1963,47.2191,47.1508,47.2191,308000.0
2015-04-22 10:15:00,62.16,62.21,62.03,62.18,425000.0,47.2115,47.2495,47.1128,47.2267,425000.0
2015-04-22 10:20:00,62.17,62.48,62.16,62.47,550500.0,47.2191,47.4546,47.2115,47.447,550500.0
2015-04-22 10:25:00,62.47,62.57,62.42,62.48,241500.0,47.447,47.5229,47.409,47.4546,241500.0
2015-04-22 10:30:00,62.49,62.64,62.48,62.57,226500.0,47.4622,47.5761,47.4546,47.5229,226500.0
2015-04-22 10:35:00,62.57,62.63,62.51,62.63,178100.0,47.5229,47.5685,47.4774,47.5685,178100.0
2015-04-22 10:40:00,62.62,62.83,62.59,62.82,366200.0,47.5609,47.7204,47.5381,47.7128,366200.0
2015-04-22 10:45:00,62.82,62.88,62.77,62.86,237200.0,47.7128,47.7584,47.6748,47.7432,237200.0
2015-04-22 10:50:00,62.86,62.9,62.72,62.79,293500.0,47.7432,47.7736,47.6369,47.69,293500.0
2015-04-22 10:55:00,62.79,62.82,62.74,62.75,140100.0,47.69,47.7128,47.652,47.6596,140100.0
2015-04-22 11:00:00,62.76,62.82,62.74,62.8,150000.0,47.6672,47.7128,47.652,47.6976,150000.0
2015-04-22 11:05:00,62.8,62.82,62.73,62.75,118400.0,47.6976,47.7128,47.6445,47.6596,118400.0
2015-04-22 11:10:00,62.74,62.8,62.68,62.69,155100.0,47.652,47.6976,47.6065,47.6141,155100.0
2015-04-22 11:15:00,62.7,62.75,62.68,62.69,81500.0,47.6217,47.6596,47.6065,47.6141,81500.0
2015-04-22 11:20:00,62.68,62.71,62.68,62.69,90500.0,47.6065,47.6293,47.6065,47.6141,90500.0
2015-04-22 11:25:00,62.68,62.74,62.68,62.74,148000.0,47.6065,47.652,47.6065,47.652,148000.0
2015-04-22 11:30:00,62.75,62.81,62.74,62.8,143300.0,47.6596,47.7052,47.652,47.6976,143300.0
2015-04-22 11:35:00,62.8,62.81,62.72,62.78,96400.0,47.6976,47.7052,47.6369,47.6824,96400.0
2015-04-22 11:40:00,62.78,62.82,62.75,62.82,92400.0,47.6824,47.7128,47.6596,47.7128,92400.0
2015-04-22 11:45:00,62.82,62.84,62.79,62.82,76700.0,47.7128,47.728,47.69,47.7128,76700.0
2015-04-22 11:50:00,62.81,62.82,62.78,62.8,85400.0,47.7052,47.7128,47.6824,47.6976,85400.0
2015-04-22 11:55:00,62.79,62.81,62.77,62.8,50800.0,47.69,47.7052,47.6748,47.6976,50800.0
2015-04-22 12:00:00,62.8,62.82,62.72,62.75,150500.0,47.6976,47.7128,47.6369,47.6596,150500.0
2015-04-22 12:05:00,62.74,62.75,62.71,62.72,60300.0,47.652,47.6596,47.6293,47.6369,60300.0
2015-04-22 12:10:00,62.72,62.76,62.7,62.76,122400.0,47.6369,47.6672,47.6217,47.6672,122400.0
2015-04-22 12:15:00,62.76,62.8,62.75,62.78,72100.0,47.6672,47.6976,47.6596,47.6824,72100.0
2015-04-22 12:20:00,62.79,62.85,62.78,62.85,58400.0,47.69,47.7356,47.6824,47.7356,58400.0
2015-04-22 12:25:00,62.85,62.85,62.79,62.83,70200.0,47.7356,47.7356,47.69,47.7204,70200.0
2015-04-22 12:30:00,62.84,62.84,62.8,62.84,64700.0,47.728,47.728,47.6976,47.728,64700.0
2015-04-22 12:35:00,62.83,62.88,62.83,62.85,63900.0,47.7204,47.7584,47.7204,47.7356,63900.0
2015-04-22 12:40:00,62.85,62.86,62.81,62.84,142400.0,47.7356,47.7432,47.7052,47.728,142400.0
2015-04-22 12:45:00,62.85,62.88,62.84,62.85,127900.0,47.7356,47.7584,47.728,47.7356,127900.0
2015-04-22 12:50:00,62.86,62.97,62.85,62.96,182900.0,47.7432,47.8267,47.7356,47.8191,182900.0
2015-04-22 12:55:00,62.96,62.96,62.84,62.86,100000.0,47.8191,47.8191,47.728,47.7432,100000.0
2015-04-22 13:00:00,62.87,62.91,62.85,62.89,54700.0,47.7508,47.7812,47.7356,47.766,54700.0
2015-04-22 13:05:00,62.89,62.9,62.82,62.87,91300.0,47.766,47.7736,47.7128,47.7508,91300.0
2015-04-22 13:10:00,62.87,62.88,62.84,62.85,43300.0,47.7508,47.7584,47.728,47.7356,43300.0
2015-04-22 13:15:00,62.86,62.91,62.85,62.87,63000.0,47.7432,47.7812,47.7356,47.7508,63000.0
2015-04-22 13:20:00,62.87,62.95,62.87,62.94,63200.0,47.7508,47.8115,47.7508,47.804,63200.0
2015-04-22 13:25:00,62.94,62.97,62.91,62.91,48900.0,47.804,47.8267,47.7812,47.7812,48900.0
2015-04-22 13:30:00,62.91,62.97,62.9,62.94,79100.0,47.7812,47.8267,47.7736,47.804,79100.0
2015-04-22 13:35:00,62.95,62.98,62.94,62.97,49600.0,47.8115,47.8343,47.804,47.8267,49600.0
2015-04-22 13:40:00,62.97,63.04,62.95,63.04,158100.0,47.8267,47.8799,47.8115,47.8799,158100.0
2015-04-22 13:45:00,63.04,63.11,63.03,63.09,161400.0,47.8799,47.9331,47.8723,47.9179,161400.0
2015-04-22 13:50:00,63.09,63.09,62.99,63.0,87700.0,47.9179,47.9179,47.8419,47.8495,87700.0
2015-04-22 13:55:00,63.0,63.06,63.0,63.03,56100.0,47.8495,47.8951,47.8495,47.8723,56100.0
2015-04-22 14:00:00,63.03,63.04,62.99,63.04,48200.0,47.8723,47.8799,47.8419,47.8799,48200.0
2015-04-22 14:05:00,63.03,63.15,63.03,63.11,137300.0,47.8723,47.9635,47.8723,47.9331,137300.0
2015-04-22 14:10:00,63.1,63.11,63.06,63.06,127800.0,47.9255,47.9331,47.8951,47.8951,127800.0
2015-04-22 14:15:00,63.07,63.08,62.97,62.98,107800.0,47.9027,47.9103,47.8267,47.8343,107800.0
2015-04-22 14:20:00,62.97,63.03,62.96,63.03,66000.0,47.8267,47.8723,47.8191,47.8723,66000.0
2015-04-22 14:25:00,63.03,63.04,63.0,63.04,53300.0,47.8723,47.8799,47.8495,47.8799,53300.0
2015-04-22 14:30:00,63.04,63.1,63.03,63.09,100700.0,47.8799,47.9255,47.8723,47.9179,100700.0
2015-04-22 14:35:00,63.09,63.13,63.07,63.1,179300.0,47.9179,47.9483,47.9027,47.9255,179300.0
2015-04-22 14:40:00,63.1,63.13,63.09,63.12,86700.0,47.9255,47.9483,47.9179,47.9407,86700.0
2015-04-22 14:45:00,63.12,63.14,63.07,63.08,107300.0,47.9407,47.9559,47.9027,47.9103,107300.0
2015-04-22 14:50:00,63.08,63.11,63.05,63.06,76400.0,47.9103,47.9331,47.8875,47.8951,76400.0
2015-04-22 14:55:00,63.06,63.12,63.06,63.07,75800.0,47.8951,47.9407,47.8951,47.9027,75800.0
2015-04-22 15:00:00,63.08,63.14,63.07,63.1,74000.0,47.9103,47.9559,47.9027,47.9255,74000.0
2015-04-22 15:05:00,63.09,63.11,63.03,63.05,106700.0,47.9179,47.9331,47.8723,47.8875,106700.0
2015-04-22 15:10:00,63.06,63.09,63.02,63.06,94800.0,47.8951,47.9179,47.8647,47.8951,94800.0
2015-04-22 15:15:00,63.07,63.09,63.01,63.02,115200.0,47.9027,47.9179,47.8571,47.8647,115200.0
2015-04-22 15:20:00,63.01,63.09,62.99,63.07,147300.0,47.8571,47.9179,47.8419,47.9027,147300.0
2015-04-22 15:25:00,63.07,63.09,63.05,63.06,91800.0,47.9027,47.9179,47.8875,47.8951,91800.0
2015-04-22 15:30:00,63.07,63.09,62.94,62.95,158300.0,47.9027,47.9179,47.804,47.8115,158300.0
2015-04-22 15:35:00,62.95,62.99,62.9,62.97,198100.0,47.8115,47.8419,47.7736,47.8267,198100.0
2015-04-22 15:40:00,62.96,62.97,62.9,62.94,149400.0,47.8191,47.8267,47.7736,47.804,149400.0
2015-04-22 15:45:00,62.93,62.99,62.91,62.95,140900.0,47.7964,47.8419,47.7812,47.8115,140900.0
2015-04-22 15:50:00,62.95,62.98,62.95,62.95,235800.0,47.8115,47.8343,47.8115,47.8115,235800.0
2015-04-22 15:55:00,62.95,62.95,62.91,62.92,604400.0,47.8115,47.8115,47.7812,47.7888,604400.0
2015-04-23 09:30:00,62.79,62.9,62.62,62.74,257700.0,47.69,47.7736,47.5609,47.652,257700.0
2015-04-23 09:35:00,62.73,62.81,62.68,62.73,208000.0,47.6445,47.7052,47.6065,47.6445,208000.0
2015-04-23 09:40:00,62.74,62.78,62.65,62.68,131100.0,47.652,47.6824,47.5837,47.6065,131100.0
2015-04-23 09:45:00,62.68,62.74,62.6,62.72,186600.0,47.6065,47.652,47.5457,47.6369,186600.0
2015-04-23 09:50:00,62.71,62.76,62.64,62.74,132800.0,47.6293,47.6672,47.5761,47.652,132800.0
2015-04-23 09:55:00,62.73,62.8,62.71,62.75,161200.0,47.6445,47.6976,47.6293,47.6596,161200.0
2015-04-23 10:00:00,62.75,62.89,62.72,62.85,243200.0,47.6596,47.766,47.6369,47.7356,243200.0
2015-04-23 10:05:00,62.84,62.85,62.74,62.75,226900.0,47.728,47.7356,47.652,47.6596,226900.0
2015-04-23 10:10:00,62.76,62.76,62.64,62.74,154500.0,47.6672,47.6672,47.5761,47.652,154500.0
2015-04-23 10:15:00,62.74,62.82,62.64,62.69,175500.0,47.652,47.7128,47.5761,47.6141,175500.0
2015-04-23 10:20:00,62.68,62.74,62.63,62.7,123500.0,47.6065,47.652,47.5685,47.6217,123500.0
2015-04-23 10:25:00,62.7,62.8,62.7,62.79,112700.0,47.6217,47.6976,47.6217,47.69,112700.0
2015-04-23 10:30:00,62.77,62.85,62.77,62.84,110100.0,47.6748,47.7356,47.6748,47.728,110100.0
2015-04-23 10:35:00,62.85,62.85,62.74,62.74,105000.0,47.7356,47.7356,47.652,47.652,105000.0
2015-04-23 10:40:00,62.74,62.8,62.7,62.73,148100.0,47.652,47.6976,47.6217,47.6445,148100.0
2015-04-23 10:45:00,62.74,62.81,62.74,62.75,136900.0,47.652,47.7052,47.652,47.6596,136900.0
2015-04-23 10:50:00,62.76,62.78,62.72,62.73,86700.0,47.6672,47.6824,47.6369,47.6445,86700.0
2015-04-23 10:55:00,62.73,62.76,62.71,62.74,114000.0,47.6445,47.6672,47.6293,47.652,114000.0
2015-04-23 11:00:00,62.74,62.78,62.69,62.7,76900.0,47.652,47.6824,47.6141,47.6217,76900.0
2015-04-23 11:05:00,62.7,62.82,62.7,62.74,154200.0,47.6217,47.7128,47.6217,47.652,154200.0
2015-04-23 11:10:00,62.75,62.79,62.74,62.78,105300.0,47.6596,47.69,47.652,47.6824,105300.0
2015-04-23 11:15:00,62.78,62.78,62.68,62.7,57800.0,47.6824,47.6824,47.6065,47.6217,57800.0
2015-04-23 11:20:00,62.69,62.73,62.62,62.62,101800.0,47.6141,47.6445,47.5609,47.5609,101800.0
2015-04-23 11:25:00,62.63,62.78,62.62,62.78,116500.0,47.5685,47.6824,47.5609,47.6824,116500.0
2015-04-23 11:30:00,62.77,62.8,62.73,62.78,101900.0,47.6748,47.6976,47.6445,47.6824,101900.0
2015-04-23 11:35:00,62.79,62.79,62.73,62.73,79800.0,47.69,47.69,47.6445,47.6445,79800.0
2015-04-23 11:40:00,62.73,62.75,62.68,62.69,64300.0,47.6445,47.6596,47.6065,47.6141,64300.0
2015-04-23 11:45:00,62.69,62.75,62.68,62.74,48700.0,47.6141,47.6596,47.6065,47.652,48700.0
2015-04-23 11:50:00,62.75,63.02,62.73,62.99,309200.0,47.6596,47.8647,47.6445,47.8419,309200.0
2015-04-23 11:55:00,62.99,63.01,62.88,62.91,273700.0,47.8419,47.8571,47.7584,47.7812,273700.0
2015-04-23 12:00:00,62.91,62.98,62.88,62.97,158100.0,47.7812,47.8343,47.7584,47.8267,158100.0
2015-04-23 12:05:00,62.97,63.0,62.93,62.95,68800.0,47.8267,47.8495,47.7964,47.8115,68800.0
2015-04-23 12:10:00,62.95,62.98,62.9,62.9,152100.0,47.8115,47.8343,47.7736,47.7736,152100.0
2015-04-23 12:15:00,62.9,62.91,62.85,62.87,83800.0,47.7736,47.7812,47.7356,47.7508,83800.0
2015-04-23 12:20:00,62.86,62.91,62.85,62.86,160300.0,47.7432,47.7812,47.7356,47.7432,160300.0
2015-04-23 12:25:00,62.86,62.91,62.85,62.9,73000.0,47.7432,47.7812,47.7356,47.7736,73000.0
2015-04-23 12:30:00,62.91,62.96,62.89,62.95,96500.0,47.7812,47.8191,47.766,47.8115,96500.0
2015-04-23 12:35:00,62.96,63.08,62.95,63.03,121000.0,47.8191,47.9103,47.8115,47.8723,121000.0
2015-04-23 12:40:00,63.03,63.14,63.02,63.1,182100.0,47.8723,47.9559,47.8647,47.9255,182100.0
2015-04-23 12:45:00,63.09,63.15,63.09,63.12,61200.0,47.9179,47.9635,47.9179,47.9407,61200.0
2015-04-23 12:50:00,63.13,63.14,63.11,63.13,87900.0,47.9483,47.9559,47.9331,47.9483,87900.0
2015-04-23 12:55:00,63.14,63.21,63.13,63.16,162900.0,47.9559,48.009,47.9483,47.971,162900.0
2015-04-23 13:00:00,63.15,63.19,63.13,63.17,64500.0,47.9635,47.9938,47.9483,47.9786,64500.0
2015-04-23 13:05:00,63.17,63.18,63.13,63.17,34800.0,47.9786,47.9862,47.9483,47.9786,34800.0
2015-04-23 13:10:00,63.17,63.18,63.13,63.14,88300.0,47.9786,47.9862,47.9483,47.9559,88300.0
2015-04-23 13:15:00,63.15,63.16,63.03,63.06,68600.0,47.9635,47.971,47.8723,47.8951,68600.0
2015-04-23 13:20:00,63.07,63.13,63.06,63.1,54700.0,47.9027,47.9483,47.8951,47.9255,54700.0
2015-04-23 13:25:00,63.1,63.13,63.07,63.1,52500.0,47.9255,47.9483,47.9027,47.9255,52500.0
2015-04-23 13:30:00,63.09,63.1,63.03,63.04,94000.0,47.9179,47.9255,47.8723,47.8799,94000.0
2015-04-23 13:35:00,63.04,63.04,62.96,62.98,100800.0,47.8799,47.8799,47.8191,47.8343,100800.0
2015-04-23 13:40:00,62.99,63.0,62.97,63.0,79000.0,47.8419,47.8495,47.8267,47.8495,79000.0
2015-04-23 13:45:00,63.0,63.0,62.93,62.95,73800.0,47.8495,47.8495,47.7964,47.8115,73800.0
2015-04-23 13:50:00,62.96,62.97,62.93,62.94,70100.0,47.8191,47.8267,47.7964,47.804,70100.0
2015-04-23 13:55:00,62.94,63.05,62.94,63.03,79100.0,47.804,47.8875,47.804,47.8723,79100.0
2015-04-23 14:00:00,63.02,63.05,62.98,63.02,110100.0,47.8647,47.8875,47.8343,47.8647,110100.0
2015-04-23 14:05:00,63.03,63.05,62.99,62.99,158500.0,47.8723,47.8875,47.8419,47.8419,158500.0
2015-04-23 14:10:00,62.99,63.01,62.98,63.0,119100.0,47.8419,47.8571,47.8343,47.8495,119100.0
2015-04-23 14:15:00,63.0,63.02,62.97,63.02,84400.0,47.8495,47.8647,47.8267,47.8647,84400.0
2015-04-23 14:20:00,63.02,63.05,62.99,63.01,74100.0,47.8647,47.8875,47.8419,47.8571,74100.0
2015-04-23 14:25:00,63.01,63.04,62.98,62.98,98700.0,47.8571,47.8799,47.8343,47.8343,98700.0
2015-04-23 14:30:00,62.98,63.01,62.96,63.01,67400.0,47.8343,47.8571,47.8191,47.8571,67400.0
2015-04-23 14:35:00,63.01,63.02,62.97,63.01,90600.0,47.8571,47.8647,47.8267,47.8571,90600.0
2015-04-23 14:40:00,63.01,63.07,62.99,63.06,86900.0,47.8571,47.9027,47.8419,47.8951,86900.0
2015-04-23 14:45:00,63.06,63.06,63.0,63.01,865800.0,47.8951,47.8951,47.8495,47.8571,865800.0
2015-04-23 14:50:00,63.01,63.02,62.98,63.0,268100.0,47.8571,47.8647,47.8343,47.8495,268100.0
2015-04-23 14:55:00,63.0,63.06,63.0,63.05,86000.0,47.8495,47.8951,47.8495,47.8875,86000.0
2015-04-23 15:00:00,63.04,63.07,63.04,63.05,55900.0,47.8799,47.9027,47.8799,47.8875,55900.0
2015-04-23 15:05:00,63.05,63.08,63.03,63.05,87800.0,47.8875,47.9103,47.8723,47.8875,87800.0
2015-04-23 15:10:00,63.05,63.1,63.04,63.05,108200.0,47.8875,47.9255,47.8799,47.8875,108200.0
2015-04-23 15:15:00,63.05,63.08,63.02,63.02,96000.0,47.8875,47.9103,47.8647,47.8647,96000.0
2015-04-23 15:20:00,63.02,63.03,62.97,62.99,101300.0,47.8647,47.8723,47.8267,47.8419,101300.0
2015-04-23 15:25:00,62.99,63.03,62.97,62.99,79800.0,47.8419,47.8723,47.8267,47.8419,79800.0
2015-04-23 15:30:00,63.0,63.0,62.9,62.92,113300.0,47.8495,47.8495,47.7736,47.7888,113300.0
2015-04-23 15:35:00,62.92,62.95,62.91,62.94,138100.0,47.7888,47.8115,47.7812,47.804,138100.0
2015-04-23 15:40:00,62.94,62.95,62.89,62.9,154800.0,47.804,47.8115,47.766,47.7736,154800.0
2015-04-23 15:45:00,62.9,62.92,62.85,62.85,163100.0,47.7736,47.7888,47.7356,47.7356,163100.0
2015-04-23 15:50:00,62.85,62.89,62.84,62.89,233600.0,47.7356,47.766,47.728,47.766,233600.0
2015-04-23 15:55:00,62.89,62.89,62.8,62.81,548800.0,47.766,47.766,47.6976,47.7052,548800.0
2015-04-24 09:30:00,62.63,62.77,62.58,62.6,520800.0,47.5685,47.6748,47.5305,47.5457,520800.0
2015-04-24 09:35:00,62.6,62.61,62.43,62.53,285800.0,47.5457,47.5533,47.4166,47.4926,285800.0
2015-04-24 09:40:00,62.54,62.63,62.43,62.44,159200.0,47.5001,47.5685,47.4166,47.4242,159200.0
2015-04-24 09:45:00,62.44,62.48,62.34,62.38,263000.0,47.4242,47.4546,47.3482,47.3786,263000.0
2015-04-24 09:50:00,62.39,62.45,62.36,62.38,182800.0,47.3862,47.4318,47.3634,47.3786,182800.0
2015-04-24 09:55:00,62.38,62.54,62.36,62.5,110700.0,47.3786,47.5001,47.3634,47.4698,110700.0
2015-04-24 10:00:00,62.5,62.59,62.49,62.58,235200.0,47.4698,47.5381,47.4622,47.5305,235200.0
2015-04-24 10:05:00,62.58,62.58,62.42,62.47,140200.0,47.5305,47.5305,47.409,47.447,140200.0
2015-04-24 10:10:00,62.47,62.58,62.47,62.57,103400.0,47.447,47.5305,47.447,47.5229,103400.0
2015-04-24 10:15:00,62.54,62.55,62.44,62.45,102100.0,47.5001,47.5077,47.4242,47.4318,102100.0
2015-04-24 10:20:00,62.46,62.5,62.44,62.49,76800.0,47.4394,47.4698,47.4242,47.4622,76800.0
2015-04-24 10:25:00,62.48,62.53,62.47,62.48,143100.0,47.4546,47.4926,47.447,47.4546,143100.0
2015-04-24 10:30:00,62.48,62.51,62.46,62.47,100300.0,47.4546,47.4774,47.4394,47.447,100300.0
2015-04-24 10:35:00,62.48,62.52,62.46,62.51,101300.0,47.4546,47.485,47.4394,47.4774,101300.0
2015-04-24 10:40:00,62.51,62.57,62.48,62.56,113900.0,47.4774,47.5229,47.4546,47.5153,113900.0
2015-04-24 10:45:00,62.56,62.56,62.51,62.52,94100.0,47.5153,47.5153,47.4774,47.485,94100.0
2015-04-24 10:50:00,62.52,62.54,62.49,62.5,132600.0,47.485,47.5001,47.4622,47.4698,132600.0
2015-04-24 10:55:00,62.5,62.55,62.49,62.55,108600.0,47.4698,47.5077,47.4622,47.5077,108600.0
2015-04-24 11:00:00,62.55,62.55,62.47,62.51,59500.0,47.5077,47.5077,47.447,47.4774,59500.0
2015-04-24 11:05:00,62.51,62.56,62.5,62.55,60200.0,47.4774,47.5153,47.4698,47.5077,60200.0
2015-04-24 11:10:00,62.55,62.6,62.54,62.6,109400.0,47.5077,47.5457,47.5001,47.5457,109400.0
2015-04-24 11:15:00,62.59,62.6,62.56,62.59,95200.0,47.5381,47.5457,47.5153,47.5381,95200.0
2015-04-24 11:20:00,62.58,62.58,62.5,62.5,66000.0,47.5305,47.5305,47.4698,47.4698,66000.0
2015-04-24 11:25:00,62.51,62.53,62.49,62.53,52900.0,47.4774,47.4926,47.4622,47.4926,52900.0
2015-04-24 11:30:00,62.53,62.58,62.52,62.53,49200.0,47.4926,47.5305,47.485,47.4926,49200.0
2015-04-24 11:35:00,62.53,62.59,62.53,62.56,62000.0,47.4926,47.5381,47.4926,47.5153,62000.0
2015-04-24 11:40:00,62.57,62.58,62.53,62.53,45600.0,47.5229,47.5305,47.4926,47.4926,45600.0
2015-04-24 11:45:00,62.53,62.56,62.52,62.55,78800.0,47.4926,47.5153,47.485,47.5077,78800.0
2015-04-24 11:50:00,62.55,62.56,62.47,62.5,93700.0,47.5077,47.5153,47.447,47.4698,93700.0
2015-04-24 11:55:00,62.5,62.57,62.49,62.54,107400.0,47.4698,47.5229,47.4622,47.5001,107400.0
2015-04-24 12:00:00,62.55,62.6,62.54,62.59,88400.0,47.5077,47.5457,47.5001,47.5381,88400.0
2015-04-24 12:05:00,62.59,62.7,62.59,62.67,165700.0,47.5381,47.6217,47.5381,47.5989,165700.0
2015-04-24 12:10:00,62.67,62.71,62.66,62.71,66200.0,47.5989,47.6293,47.5913,47.6293,66200.0
2015-04-24 12:15:00,62.71,62.72,62.68,62.69,58400.0,47.6293,47.6369,47.6065,47.6141,58400.0
2015-04-24 12:20:00,62.69,62.73,62.68,62.71,56400.0,47.6141,47.6445,47.6065,47.6293,56400.0
2015-04-24 12:25:00,62.72,62.76,62.7,62.74,78300.0,47.6369,47.6672,47.6217,47.652,78300.0
2015-04-24 12:30:00,62.75,62.79,62.73,62.78,76200.0,47.6596,47.69,47.6445,47.6824,76200.0
2015-04-24 12:35:00,62.78,62.79,62.72,62.75,83800.0,47.6824,47.69,47.6369,47.6596,83800.0
2015-04-24 12:40:00,62.75,62.76,62.71,62.75,31100.0,47.6596,47.6672,47.6293,47.6596,31100.0
2015-04-24 12:45:00,62.74,62.76,62.73,62.76,54200.0,47.652,47.6672,47.6445,47.6672,54200.0
2015-04-24 12:50:00,62.76,62.8,62.75,62.79,55600.0,47.6672,47.6976,47.6596,47.69,55600.0
2015-04-24 12:55:00,62.8,62.8,62.76,62.8,63300.0,47.6976,47.6976,47.6672,47.6976,63300.0
2015-04-24 13:00:00,62.79,62.84,62.79,62.82,134200.0,47.69,47.728,47.69,47.7128,134200.0
2015-04-24 13:05:00,62.83,62.83,62.73,62.78,58800.0,47.7204,47.7204,47.6445,47.6824,58800.0
2015-04-24 13:10:00,62.77,62.78,62.71,62.73,51400.0,47.6748,47.6824,47.6293,47.6445,51400.0
2015-04-24 13:15:00,62.72,62.74,62.71,62.73,71700.0,47.6369,47.652,47.6293,47.6445,71700.0
2015-04-24 13:20:00,62.73,62.75,62.7,62.75,70300.0,47.6445,47.6596,47.6217,47.6596,70300.0
2015-04-24 13:25:00,62.75,62.75,62.73,62.74,31300.0,47.6596,47.6596,47.6445,47.652,31300.0
2015-04-24 13:30:00,62.74,62.76,62.7,62.76,38200.0,47.652,47.6672,47.6217,47.6672,38200.0
2015-04-24 13:35:00,62.76,62.78,62.74,62.76,67000.0,47.6672,47.6824,47.652,47.6672,67000.0
2015-04-24 13:40:00,62.76,62.8,62.75,62.8,61700.0,47.6672,47.6976,47.6596,47.6976,61700.0
2015-04-24 13:45:00,62.79,62.81,62.79,62.8,95000.0,47.69,47.7052,47.69,47.6976,95000.0
2015-04-24 13:50:00,62.79,62.83,62.79,62.82,64300.0,47.69,47.7204,47.69,47.7128,64300.0
2015-04-24 13:55:00,62.82,62.82,62.77,62.78,34200.0,47.7128,47.7128,47.6748,47.6824,34200.0
2015-04-24 14:00:00,62.77,62.81,62.77,62.79,60900.0,47.6748,47.7052,47.6748,47.69,60900.0
2015-04-24 14:05:00,62.78,62.8,62.73,62.74,81400.0,47.6824,47.6976,47.6445,47.652,81400.0
2015-04-24 14:10:00,62.73,62.75,62.73,62.75,24200.0,47.6445,47.6596,47.6445,47.6596,24200.0
2015-04-24 14:15:00,62.74,62.76,62.73,62.75,57800.0,47.652,47.6672,47.6445,47.6596,57800.0
2015-04-24 14:20:00,62.75,62.79,62.73,62.76,44100.0,47.6596,47.69,47.6445,47.6672,44100.0
2015-04-24 14:25:00,62.76,62.79,62.74,62.78,37500.0,47.6672,47.69,47.652,47.6824,37500.0
2015-04-24 14:30:00,62.79,62.79,62.73,62.73,25700.0,47.69,47.69,47.6445,47.6445,25700.0
2015-04-24 14:35:00,62.73,62.73,62.72,62.73,25600.0,47.6445,47.6445,47.6369,47.6445,25600.0
2015-04-24 14:40:00,62.73,62.73,62.67,62.67,95900.0,47.6445,47.6445,47.5989,47.5989,95900.0
2015-04-24 14:45:00,62.67,62.68,62.6,62.63,168300.0,47.5989,47.6065,47.5457,47.5685,168300.0
2015-04-24 14:50:00,62.63,62.66,62.55,62.6,146400.0,47.5685,47.5913,47.5077,47.5457,146400.0
2015-04-24 14:55:00,62.6,62.61,62.53,62.56,80700.0,47.5457,47.5533,47.4926,47.5153,80700.0
2015-04-24 15:00:00,62.55,62.62,62.54,62.6,68100.0,47.5077,47.5609,47.5001,47.5457,68100.0
2015-04-24 15:05:00,62.59,62.61,62.55,62.59,47300.0,47.5381,47.5533,47.5077,47.5381,47300.0
2015-04-24 15:10:00,62.59,62.62,62.58,62.6,108700.0,47.5381,47.5609,47.5305,47.5457,108700.0
2015-04-24 15:15:00,62.6,62.6,62.56,62.57,40700.0,47.5457,47.5457,47.5153,47.5229,40700.0
2015-04-24 15:20:00,62.56,62.63,62.55,62.58,82000.0,47.5153,47.5685,47.5077,47.5305,82000.0
2015-04-24 15:25:00,62.58,62.6,62.56,62.6,71700.0,47.5305,47.5457,47.5153,47.5457,71700.0
2015-04-24 15:30:00,62.6,62.6,62.56,62.57,53900.0,47.5457,47.5457,47.5153,47.5229,53900.0
2015-04-24 15:35:00,62.58,62.64,62.58,62.63,89900.0,47.5305,47.5761,47.5305,47.5685,89900.0
2015-04-24 15:40:00,62.62,62.64,62.57,62.58,94600.0,47.5609,47.5761,47.5229,47.5305,94600.0
2015-04-24 15:45:00,62.58,62.64,62.58,62.62,135200.0,47.5305,47.5761,47.5305,47.5609,135200.0
2015-04-24 15:50:00,62.62,62.66,62.59,62.66,200700.0,47.5609,47.5913,47.5381,47.5913,200700.0
2015-04-24 15:55:00,62.66,62.66,62.59,62.61,486800.0,47.5913,47.5913,47.5381,47.5533,486800.0
2015-04-27 09:30:00,62.7,62.95,62.65,62.94,369700.0,47.6217,47.8115,47.5837,47.804,369700.0
2015-04-27 09:35:00,62.93,62.93,62.8,62.85,178200.0,47.7964,47.7964,47.6976,47.7356,178200.0
2015-04-27 09:40:00,62.84,62.99,62.83,62.98,176200.0,47.728,47.8419,47.7204,47.8343,176200.0
2015-04-27 09:45:00,62.97,62.98,62.84,62.91,246200.0,47.8267,47.8343,47.728,47.7812,246200.0
2015-04-27 09:50:00,62.91,63.14,62.87,63.12,224700.0,47.7812,47.9559,47.7508,47.9407,224700.0
2015-04-27 09:55:00,63.12,63.15,63.05,63.08,204400.0,47.9407,47.9635,47.8875,47.9103,204400.0
2015-04-27 10:00:00,63.08,63.14,63.06,63.06,136400.0,47.9103,47.9559,47.8951,47.8951,136400.0
2015-04-27 10:05:00,63.05,63.08,63.03,63.05,92800.0,47.8875,47.9103,47.8723,47.8875,92800.0
2015-04-27 10:10:00,63.04,63.08,62.99,63.0,114000.0,47.8799,47.9103,47.8419,47.8495,114000.0
2015-04-27 10:15:00,63.0,63.08,62.99,63.08,92200.0,47.8495,47.9103,47.8419,47.9103,92200.0
2015-04-27 10:20:00,63.08,63.14,63.06,63.07,95000.0,47.9103,47.9559,47.8951,47.9027,95000.0
2015-04-27 10:25:00,63.07,63.09,63.05,63.07,63300.0,47.9027,47.9179,47.8875,47.9027,63300.0
2015-04-27 10:30:00,63.07,63.08,63.06,63.06,53400.0,47.9027,47.9103,47.8951,47.8951,53400.0
2015-04-27 10:35:00,63.06,63.07,62.98,63.02,97800.0,47.8951,47.9027,47.8343,47.8647,97800.0
2015-04-27 10:40:00,63.01,63.06,62.99,63.05,76000.0,47.8571,47.8951,47.8419,47.8875,76000.0
2015-04-27 10:45:00,63.05,63.05,62.98,63.0,59700.0,47.8875,47.8875,47.8343,47.8495,59700.0
2015-04-27 10:50:00,63.0,63.0,62.91,62.95,87300.0,47.8495,47.8495,47.7812,47.8115,87300.0
2015-04-27 10:55:00,62.95,62.96,62.82,62.88,147000.0,47.8115,47.8191,47.7128,47.7584,147000.0
2015-04-27 11:00:00,62.87,62.92,62.85,62.9,90900.0,47.7508,47.7888,47.7356,47.7736,90900.0
2015-04-27 11:05:00,62.9,62.91,62.83,62.88,85900.0,47.7736,47.7812,47.7204,47.7584,85900.0
2015-04-27 11:10:00,62.88,62.94,62.88,62.91,50800.0,47.7584,47.804,47.7584,47.7812,50800.0
2015-04-27 11:15:00,62.92,62.93,62.88,62.92,43300.0,47.7888,47.7964,47.7584,47.7888,43300.0
2015-04-27 11:20:00,62.92,63.0,62.92,62.99,86500.0,47.7888,47.8495,47.7888,47.8419,86500.0
2015-04-27 11:25:00,62.98,62.98,62.94,62.98,50600.0,47.8343,47.8343,47.804,47.8343,50600.0
2015-04-27 11:30:00,62.97,63.04,62.95,63.02,60800.0,47.8267,47.8799,47.8115,47.8647,60800.0
2015-04-27 11:35:00,63.02,63.02,62.95,62.97,72500.0,47.8647,47.8647,47.8115,47.8267,72500.0
2015-04-27 11:40:00,62.96,63.0,62.95,62.97,28000.0,47.8191,47.8495,47.8115,47.8267,28000.0
2015-04-27 11:45:00,62.96,62.99,62.87,62.9,94700.0,47.8191,47.8419,47.7508,47.7736,94700.0
2015-04-27 11:50:00,62.9,62.93,62.87,62.92,51900.0,47.7736,47.7964,47.7508,47.7888,51900.0
2015-04-27 11:55:00,62.93,62.94,62.86,62.91,92400.0,47.7964,47.804,47.7432,47.7812,92400.0
2015-04-27 12:00:00,62.91,62.97,62.9,62.94,48300.0,47.7812,47.8267,47.7736,47.804,48300.0
2015-04-27 12:05:00,62.94,62.97,62.91,62.91,51100.0,47.804,47.8267,47.7812,47.7812,51100.0
2015-04-27 12:10:00,62.91,62.92,62.84,62.9,105200.0,47.7812,47.7888,47.728,47.7736,105200.0
2015-04-27 12:15:00,62.89,62.9,62.73,62.73,133800.0,47.766,47.7736,47.6445,47.6445,133800.0
2015-04-27 12:20:00,62.74,62.79,62.71,62.73,80500.0,47.652,47.69,47.6293,47.6445,80500.0
2015-04-27 12:25:00,62.73,62.8,62.73,62.78,63600.0,47.6445,47.6976,47.6445,47.6824,63600.0
2015-04-27 12:30:00,62.78,62.79,62.69,62.72,94700.0,47.6824,47.69,47.6141,47.6369,94700.0
2015-04-27 12:35:00,62.72,62.76,62.71,62.73,46800.0,47.6369,47.6672,47.6293,47.6445,46800.0
2015-04-27 12:40:00,62.72,62.74,62.67,62.67,107700.0,47.6369,47.652,47.5989,47.5989,107700.0
2015-04-27 12:45:00,62.66,62.71,62.64,62.68,105400.0,47.5913,47.6293,47.5761,47.6065,105400.0
2015-04-27 12:50:00,62.69,62.7,62.6,62.6,147800.0,47.6141,47.6217,47.5457,47.5457,147800.0
2015-04-27 12:55:00,62.6,62.61,62.56,62.59,159400.0,47.5457,47.5533,47.5153,47.5381,159400.0
2015-04-27 13:00:00,62.58,62.67,62.57,62.66,122000.0,47.5305,47.5989,47.5229,47.5913,122000.0
2015-04-27 13:05:00,62.67,62.67,62.65,62.67,47100.0,47.5989,47.5989,47.5837,47.5989,47100.0
2015-04-27 13:10:00,62.66,62.67,62.61,62.64,54800.0,47.5913,47.5989,47.5533,47.5761,54800.0
2015-04-27 13:15:00,62.64,62.65,62.49,62.5,184700.0,47.5761,47.5837,47.4622,47.4698,184700.0
2015-04-27 13:20:00,62.5,62.53,62.45,62.48,125700.0,47.4698,47.4926,47.4318,47.4546,125700.0
2015-04-27 13:25:00,62.48,62.6,62.48,62.59,63900.0,47.4546,47.5457,47.4546,47.5381,63900.0
2015-04-27 13:30:00,62.58,62.58,62.53,62.55,43700.0,47.5305,47.5305,47.4926,47.5077,43700.0
2015-04-27 13:35:00,62.55,62.67,62.54,62.67,89800.0,47.5077,47.5989,47.5001,47.5989,89800.0
2015-04-27 13:40:00,62.67,62.69,62.62,62.64,66600.0,47.5989,47.6141,47.5609,47.5761,66600.0
2015-04-27 13:45:00,62.64,62.67,62.59,62.6,45400.0,47.5761,47.5989,47.5381,47.5457,45400.0
2015-04-27 13:50:00,62.6,62.6,62.54,62.58,54300.0,47.5457,47.5457,47.5001,47.5305,54300.0
2015-04-27 13:55:00,62.57,62.61,62.57,62.58,53700.0,47.5229,47.5533,47.5229,47.5305,53700.0
2015-04-27 14:00:00,62.59,62.62,62.58,62.6,38900.0,47.5381,47.5609,47.5305,47.5457,38900.0
2015-04-27 14:05:00,62.61,62.65,62.6,62.62,48000.0,47.5533,47.5837,47.5457,47.5609,48000.0
2015-04-27 14:10:00,62.63,62.64,62.6,62.62,46500.0,47.5685,47.5761,47.5457,47.5609,46500.0
2015-04-27 14:15:00,62.63,62.65,62.57,62.64,47000.0,47.5685,47.5837,47.5229,47.5761,47000.0
2015-04-27 14:20:00,62.63,62.66,62.61,62.63,33500.0,47.5685,47.5913,47.5533,47.5685,33500.0
2015-04-27 14:25:00,62.64,62.71,62.64,62.7,64500.0,47.5761,47.6293,47.5761,47.6217,64500.0
2015-04-27 14:30:00,62.7,62.71,62.64,62.68,101900.0,47.6217,47.6293,47.5761,47.6065,101900.0
2015-04-27 14:35:00,62.68,62.68,62.56,62.57,79300.0,47.6065,47.6065,47.5153,47.5229,79300.0
2015-04-27 14:40:00,62.57,62.67,62.57,62.67,63000.0,47.5229,47.5989,47.5229,47.5989,63000.0
2015-04-27 14:45:00,62.65,62.67,62.61,62.65,56300.0,47.5837,47.5989,47.5533,47.5837,56300.0
2015-04-27 14:50:00,62.64,62.65,62.55,62.56,104400.0,47.5761,47.5837,47.5077,47.5153,104400.0
2015-04-27 14:55:00,62.56,62.61,62.54,62.55,102300.0,47.5153,47.5533,47.5001,47.5077,102300.0
2015-04-27 15:00:00,62.55,62.67,62.55,62.66,100200.0,47.5077,47.5989,47.5077,47.5913,100200.0
2015-04-27 15:05:00,62.66,62.7,62.64,62.65,86700.0,47.5913,47.6217,47.5761,47.5837,86700.0
2015-04-27 15:10:00,62.65,62.67,62.59,62.61,67900.0,47.5837,47.5989,47.5381,47.5533,67900.0
2015-04-27 15:15:00,62.6,62.61,62.48,62.5,149200.0,47.5457,47.5533,47.4546,47.4698,149200.0
2015-04-27 15:20:00,62.49,62.54,62.48,62.51,153500.0,47.4622,47.5001,47.4546,47.4774,153500.0
2015-04-27 15:25:00,62.51,62.55,62.47,62.52,151100.0,47.4774,47.5077,47.447,47.485,151100.0
2015-04-27 15:30:00,62.52,62.53,62.41,62.42,140000.0,47.485,47.4926,47.4014,47.409,140000.0
2015-04-27 15:35:00,62.42,62.5,62.37,62.48,163100.0,47.409,47.4698,47.371,47.4546,163100.0
2015-04-27 15:40:00,62.47,62.48,62.4,62.43,169100.0,47.447,47.4546,47.3938,47.4166,169100.0
2015-04-27 15:45:00,62.44,62.44,62.31,62.37,310200.0,47.4242,47.4242,47.3255,47.371,310200.0
2015-04-27 15:50:00,62.36,62.4,62.35,62.39,222800.0,47.3634,47.3938,47.3558,47.3862,222800.0
2015-04-27 15:55:00,62.39,62.43,62.31,62.36,857800.0,47.3862,47.4166,47.3255,47.3634,857800.0
2015-04-28 09:30:00,62.49,62.62,62.41,62.54,480200.0,47.4622,47.5609,47.4014,47.5001,480200.0
2015-04-28 09:35:00,62.54,62.61,62.38,62.4,197500.0,47.5001,47.5533,47.3786,47.3938,197500.0
2015-04-28 09:40:00,62.4,62.56,62.3,62.41,244300.0,47.3938,47.5153,47.3179,47.4014,244300.0
2015-04-28 09:45:00,62.42,62.43,62.11,62.13,378000.0,47.409,47.4166,47.1736,47.1887,378000.0
2015-04-28 09:50:00,62.14,62.41,62.13,62.35,165500.0,47.1963,47.4014,47.1887,47.3558,165500.0
2015-04-28 09:55:00,62.35,62.36,62.2,62.23,140500.0,47.3558,47.3634,47.2419,47.2647,140500.0
2015-04-28 10:00:00,62.22,62.22,61.97,62.04,432400.0,47.2571,47.2571,47.0672,47.1204,432400.0
2015-04-28 10:05:00,62.04,62.12,61.97,61.99,193100.0,47.1204,47.1811,47.0672,47.0824,193100.0
2015-04-28 10:10:00,61.97,62.0,61.77,61.78,298400.0,47.0672,47.09,46.9153,46.9229,298400.0
2015-04-28 10:15:00,61.77,61.94,61.77,61.93,160700.0,46.9153,47.0444,46.9153,47.0368,160700.0
2015-04-28 10:20:00,61.92,61.97,61.88,61.91,179900.0,47.0292,47.0672,46.9989,47.0217,179900.0
2015-04-28 10:25:00,61.92,61.93,61.86,61.91,216400.0,47.0292,47.0368,46.9837,47.0217,216400.0
2015-04-28 10:30:00,61.9,61.99,61.87,61.98,101200.0,47.0141,47.0824,46.9913,47.0748,101200.0
2015-04-28 10:35:00,61.98,62.08,61.91,62.08,138100.0,47.0748,47.1508,47.0217,47.1508,138100.0
2015-04-28 10:40:00,62.08,62.24,62.05,62.23,174100.0,47.1508,47.2723,47.128,47.2647,174100.0
2015-04-28 10:45:00,62.22,62.22,62.14,62.14,103000.0,47.2571,47.2571,47.1963,47.1963,103000.0
2015-04-28 10:50:00,62.15,62.16,62.07,62.08,115700.0,47.2039,47.2115,47.1432,47.1508,115700.0
2015-04-28 10:55:00,62.07,62.13,62.04,62.13,101300.0,47.1432,47.1887,47.1204,47.1887,101300.0
2015-04-28 11:00:00,62.13,62.33,62.12,62.32,124100.0,47.1887,47.3406,47.1811,47.3331,124100.0
2015-04-28 11:05:00,62.32,62.38,62.25,62.3,178100.0,47.3331,47.3786,47.2799,47.3179,178100.0
2015-04-28 11:10:00,62.29,62.4,62.28,62.34,114900.0,47.3103,47.3938,47.3027,47.3482,114900.0
2015-04-28 11:15:00,62.33,62.37,62.3,62.36,161000.0,47.3406,47.371,47.3179,47.3634,161000.0
2015-04-28 11:20:00,62.35,62.39,62.35,62.37,91900.0,47.3558,47.3862,47.3558,47.371,91900.0
2015-04-28 11:25:00,62.36,62.44,62.35,62.37,83200.0,47.3634,47.4242,47.3558,47.371,83200.0
2015-04-28 11:30:00,62.36,62.41,62.34,62.41,127300.0,47.3634,47.4014,47.3482,47.4014,127300.0
2015-04-28 11:35:00,62.41,62.58,62.41,62.49,132300.0,47.4014,47.5305,47.4014,47.4622,132300.0
2015-04-28 11:40:00,62.5,62.51,62.43,62.47,81800.0,47.4698,47.4774,47.4166,47.447,81800.0
2015-04-28 11:45:00,62.47,62.49,62.39,62.49,110000.0,47.447,47.4622,47.3862,47.4622,110000.0
2015-04-28 11:50:00,62.49,62.51,62.41,62.42,64700.0,47.4622,47.4774,47.4014,47.409,64700.0
2015-04-28 11:55:00,62.42,62.44,62.36,62.44,55400.0,47.409,47.4242,47.3634,47.4242,55400.0
2015-04-28 12:00:00,62.44,62.46,62.4,62.41,100200.0,47.4242,47.4394,47.3938,47.4014,100200.0
2015-04-28 12:05:00,62.42,62.47,62.41,62.45,62400.0,47.409,47.447,47.4014,47.4318,62400.0
2015-04-28 12:10:00,62.46,62.53,62.44,62.5,98800.0,47.4394,47.4926,47.4242,47.4698,98800.0
2015-04-28 12:15:00,62.5,62.52,62.5,62.51,53300.0,47.4698,47.485,47.4698,47.4774,53300.0
2015-04-28 12:20:00,62.51,62.53,62.5,62.53,107300.0,47.4774,47.4926,47.4698,47.4926,107300.0
2015-04-28 12:25:00,62.53,62.57,62.51,62.56,95900.0,47.4926,47.5229,47.4774,47.5153,95900.0
2015-04-28 12:30:00,62.55,62.63,62.54,62.55,105700.0,47.5077,47.5685,47.5001,47.5077,105700.0
2015-04-28 12:35:00,62.56,62.58,62.5,62.51,67000.0,47.5153,47.5305,47.4698,47.4774,67000.0
2015-04-28 12:40:00,62.51,62.54,62.5,62.51,116500.0,47.4774,47.5001,47.4698,47.4774,116500.0
2015-04-28 12:45:00,62.52,62.56,62.5,62.5,92200.0,47.485,47.5153,47.4698,47.4698,92200.0
2015-04-28 12:50:00,62.51,62.56,62.5,62.53,82100.0,47.4774,47.5153,47.4698,47.4926,82100.0
2015-04-28 12:55:00,62.53,62.56,62.49,62.5,105300.0,47.4926,47.5153,47.4622,47.4698,105300.0
2015-04-28 13:00:00,62.5,62.5,62.46,62.49,103800.0,47.4698,47.4698,47.4394,47.4622,103800.0
2015-04-28 13:05:00,62.49,62.52,62.48,62.51,43800.0,47.4622,47.485,47.4546,47.4774,43800.0
2015-04-28 13:10:00,62.51,62.56,62.5,62.55,79800.0,47.4774,47.5153,47.4698,47.5077,79800.0
2015-04-28 13:15:00,62.55,62.57,62.51,62.53,142100.0,47.5077,47.5229,47.4774,47.4926,142100.0
2015-04-28 13:20:00,62.53,62.59,62.53,62.54,47500.0,47.4926,47.5381,47.4926,47.5001,47500.0
2015-04-28 13:25:00,62.55,62.55,62.51,62.52,60700.0,47.5077,47.5077,47.4774,47.485,60700.0
2015-04-28 13:30:00,62.52,62.52,62.5,62.51,106300.0,47.485,47.485,47.4698,47.4774,106300.0
2015-04-28 13:35:00,62.51,62.53,62.5,62.51,136500.0,47.4774,47.4926,47.4698,47.4774,136500.0
2015-04-28 13:40:00,62.51,62.54,62.51,62.54,53900.0,47.4774,47.5001,47.4774,47.5001,53900.0
2015-04-28 13:45:00,62.54,62.55,62.51,62.54,36200.0,47.5001,47.5077,47.4774,47.5001,36200.0
2015-04-28 13:50:00,62.54,62.54,62.5,62.5,64800.0,47.5001,47.5001,47.4698,47.4698,64800.0
2015-04-28 13:55:00,62.5,62.52,62.5,62.5,75900.0,47.4698,47.485,47.4698,47.4698,75900.0
2015-04-28 14:00:00,62.5,62.51,62.39,62.41,111400.0,47.4698,47.4774,47.3862,47.4014,111400.0
2015-04-28 14:05:00,62.4,62.45,62.38,62.45,118400.0,47.3938,47.4318,47.3786,47.4318,118400.0
2015-04-28 14:10:00,62.45,62.5,62.43,62.44,83800.0,47.4318,47.4698,47.4166,47.4242,83800.0
2015-04-28 14:15:00,62.44,62.48,62.43,62.46,75000.0,47.4242,47.4546,47.4166,47.4394,75000.0
2015-04-28 14:20:00,62.45,62.48,62.41,62.47,151300.0,47.4318,47.4546,47.4014,47.447,151300.0
2015-04-28 14:25:00,62.48,62.53,62.45,62.51,75900.0,47.4546,47.4926,47.4318,47.4774,75900.0
2015-04-28 14:30:00,62.51,62.57,62.48,62.57,62300.0,47.4774,47.5229,47.4546,47.5229,62300.0
2015-04-28 14:35:00,62.56,62.59,62.55,62.59,53400.0,47.5153,47.5381,47.5077,47.5381,53400.0
2015-04-28 14:40:00,62.59,62.63,62.57,62.63,99200.0,47.5381,47.5685,47.5229,47.5685,99200.0
2015-04-28 14:45:00,62.63,62.68,62.62,62.65,108700.0,47.5685,47.6065,47.5609,47.5837,108700.0
2015-04-28 14:50:00,62.65,62.66,62.6,62.6,93300.0,47.5837,47.5913,47.5457,47.5457,93300.0
2015-04-28 14:55:00,62.6,62.63,62.6,62.61,90500.0,47.5457,47.5685,47.5457,47.5533,90500.0
2015-04-28 15:00:00,62.61,62.65,62.59,62.65,76700.0,47.5533,47.5837,47.5381,47.5837,76700.0
2015-04-28 15:05:00,62.64,62.75,62.64,62.73,135600.0,47.5761,47.6596,47.5761,47.6445,135600.0
2015-04-28 15:10:00,62.74,62.77,62.72,62.77,147400.0,47.652,47.6748,47.6369,47.6748,147400.0
2015-04-28 15:15:00,62.77,62.78,62.71,62.71,92100.0,47.6748,47.6824,47.6293,47.6293,92100.0
2015-04-28 15:20:00,62.7,62.72,62.66,62.69,92200.0,47.6217,47.6369,47.5913,47.6141,92200.0
2015-04-28 15:25:00,62.69,62.7,62.68,62.7,67500.0,47.6141,47.6217,47.6065,47.6217,67500.0
2015-04-28 15:30:00,62.7,62.72,62.68,62.7,88000.0,47.6217,47.6369,47.6065,47.6217,88000.0
2015-04-28 15:35:00,62.71,62.72,62.68,62.71,114900.0,47.6293,47.6369,47.6065,47.6293,114900.0
2015-04-28 15:40:00,62.71,62.72,62.69,62.69,119900.0,47.6293,47.6369,47.6141,47.6141,119900.0
2015-04-28 15:45:00,62.7,62.7,62.63,62.65,167100.0,47.6217,47.6217,47.5685,47.5837,167100.0
2015-04-28 15:50:00,62.65,62.7,62.64,62.66,304600.0,47.5837,47.6217,47.5761,47.5913,304600.0
2015-04-28 15:55:00,62.66,62.77,62.66,62.76,505500.0,47.5913,47.6748,47.5913,47.6672,505500.0
2015-04-29 09:30:00,62.56,62.78,62.46,62.69,334200.0,47.5153,47.6824,47.4394,47.6141,334200.0
2015-04-29 09:35:00,62.71,62.9,62.69,62.87,195600.0,47.6293,47.7736,47.6141,47.7508,195600.0
2015-04-29 09:40:00,62.88,63.12,62.85,63.08,334100.0,47.7584,47.9407,47.7356,47.9103,334100.0
2015-04-29 09:45:00,63.08,63.25,63.04,63.16,494700.0,47.9103,48.0394,47.8799,47.971,494700.0
2015-04-29 09:50:00,63.15,63.3,63.09,63.3,596700.0,47.9635,48.0774,47.9179,48.0774,596700.0
2015-04-29 09:55:00,63.3,63.31,63.1,63.17,230100.0,48.0774,48.085,47.9255,47.9786,230100.0
2015-04-29 10:00:00,63.16,63.2,63.01,63.04,237300.0,47.971,48.0014,47.8571,47.8799,237300.0
2015-04-29 10:05:00,63.03,63.08,62.93,62.95,222600.0,47.8723,47.9103,47.7964,47.8115,222600.0
2015-04-29 10:10:00,62.96,63.06,62.93,63.02,192200.0,47.8191,47.8951,47.7964,47.8647,192200.0
2015-04-29 10:15:00,63.02,63.16,63.0,63.13,223700.0,47.8647,47.971,47.8495,47.9483,223700.0
2015-04-29 10:20:00,63.13,63.14,62.97,63.07,267400.0,47.9483,47.9559,47.8267,47.9027,267400.0
2015-04-29 10:25:00,63.08,63.16,63.04,63.1,177200.0,47.9103,47.971,47.8799,47.9255,177200.0
2015-04-29 10:30:00,63.1,63.24,63.07,63.24,189900.0,47.9255,48.0318,47.9027,48.0318,189900.0
2015-04-29 10:35:00,63.24,63.29,63.22,63.27,247700.0,48.0318,48.0698,48.0166,48.0546,247700.0
2015-04-29 10:40:00,63.27,63.35,63.22,63.3,317800.0,48.0546,48.1154,48.0166,48.0774,317800.0
2015-04-29 10:45:00,63.31,63.39,63.28,63.38,219200.0,48.085,48.1457,48.0622,48.1381,219200.0
2015-04-29 10:50:00,63.37,63.44,63.28,63.28,223600.0,48.1305,48.1837,48.0622,48.0622,223600.0
2015-04-29 10:55:00,63.28,63.31,63.2,63.26,178800.0,48.0622,48.085,48.0014,48.047,178800.0
2015-04-29 11:00:00,63.27,63.48,63.24,63.45,263200.0,48.0546,48.2141,48.0318,48.1913,263200.0
2015-04-29 11:05:00,63.44,63.45,63.33,63.41,133300.0,48.1837,48.1913,48.1002,48.1609,133300.0
2015-04-29 11:10:00,63.4,63.41,63.33,63.41,156700.0,48.1533,48.1609,48.1002,48.1609,156700.0
2015-04-29 11:15:00,63.4,63.44,63.36,63.37,157800.0,48.1533,48.1837,48.1229,48.1305,157800.0
2015-04-29 11:20:00,63.37,63.42,63.36,63.38,173600.0,48.1305,48.1685,48.1229,48.1381,173600.0
2015-04-29 11:25:00,63.38,63.39,63.26,63.28,141200.0,48.1381,48.1457,48.047,48.0622,141200.0
2015-04-29 11:30:00,63.29,63.33,63.15,63.18,249100.0,48.0698,48.1002,47.9635,47.9862,249100.0
2015-04-29 11:35:00,63.18,63.22,63.15,63.2,135600.0,47.9862,48.0166,47.9635,48.0014,135600.0
2015-04-29 11:40:00,63.21,63.25,63.18,63.19,107500.0,48.009,48.0394,47.9862,47.9938,107500.0
2015-04-29 11:45:00,63.18,63.26,63.18,63.26,68400.0,47.9862,48.047,47.9862,48.047,68400.0
2015-04-29 11:50:00,63.26,63.34,63.24,63.34,101700.0,48.047,48.1078,48.0318,48.1078,101700.0
2015-04-29 11:55:00,63.33,63.36,63.33,63.35,99900.0,48.1002,48.1229,48.1002,48.1154,99900.0
2015-04-29 12:00:00,63.36,63.38,63.34,63.36,106300.0,48.1229,48.1381,48.1078,48.1229,106300.0
2015-04-29 12:05:00,63.36,63.38,63.26,63.27,75800.0,48.1229,48.1381,48.047,48.0546,75800.0
2015-04-29 12:10:00,63.27,63.28,63.15,63.21,149700.0,48.0546,48.0622,47.9635,48.009,149700.0
2015-04-29 12:15:00,63.21,63.24,63.14,63.17,117000.0,48.009,48.0318,47.9559,47.9786,117000.0
2015-04-29 12:20:00,63.17,63.23,63.17,63.21,65400.0,47.9786,48.0242,47.9786,48.009,65400.0
2015-04-29 12:25:00,63.2,63.2,63.09,63.1,174500.0,48.0014,48.0014,47.9179,47.9255,174500.0
2015-04-29 12:30:00,63.1,63.14,63.04,63.14,107600.0,47.9255,47.9559,47.8799,47.9559,107600.0
2015-04-29 12:35:00,63.14,63.21,63.13,63.17,90100.0,47.9559,48.009,47.9483,47.9786,90100.0
2015-04-29 12:40:00,63.16,63.29,63.14,63.29,134200.0,47.971,48.0698,47.9559,48.0698,134200.0
2015-04-29 12:45:00,63.29,63.32,63.27,63.29,56800.0,48.0698,48.0926,48.0546,48.0698,56800.0
2015-04-29 12:50:00,63.29,63.33,63.27,63.27,39700.0,48.0698,48.1002,48.0546,48.0546,39700.0
2015-04-29 12:55:00,63.27,63.39,63.27,63.33,88200.0,48.0546,48.1457,48.0546,48.1002,88200.0
2015-04-29 13:00:00,63.32,63.33,63.24,63.26,54900.0,48.0926,48.1002,48.0318,48.047,54900.0
2015-04-29 13:05:00,63.25,63.31,63.22,63.27,44900.0,48.0394,48.085,48.0166,48.0546,44900.0
2015-04-29 13:10:00,63.26,63.29,63.23,63.28,33000.0,48.047,48.0698,48.0242,48.0622,33000.0
2015-04-29 13:15:00,63.28,63.32,63.26,63.3,66700.0,48.0622,48.0926,48.047,48.0774,66700.0
2015-04-29 13:20:00,63.3,63.36,63.25,63.31,86500.0,48.0774,48.1229,48.0394,48.085,86500.0
2015-04-29 13:25:00,63.31,63.34,63.26,63.28,135000.0,48.085,48.1078,48.047,48.0622,135000.0
2015-04-29 13:30:00,63.29,63.33,63.28,63.33,65600.0,48.0698,48.1002,48.0622,48.1002,65600.0
2015-04-29 13:35:00,63.33,63.36,63.3,63.35,85900.0,48.1002,48.1229,48.0774,48.1154,85900.0
2015-04-29 13:40:00,63.35,63.43,63.34,63.43,121600.0,48.1154,48.1761,48.1078,48.1761,121600.0
2015-04-29 13:45:00,63.42,63.47,63.39,63.45,143400.0,48.1685,48.2065,48.1457,48.1913,143400.0
2015-04-29 13:50:00,63.46,63.5,63.41,63.41,140600.0,48.1989,48.2293,48.1609,48.1609,140600.0
2015-04-29 13:55:00,63.42,63.49,63.39,63.41,113000.0,48.1685,48.2217,48.1457,48.1609,113000.0
2015-04-29 14:00:00,63.4,63.59,63.16,63.42,365000.0,48.1533,48.2976,47.971,48.1685,365000.0
2015-04-29 14:05:00,63.42,63.51,63.35,63.45,206600.0,48.1685,48.2369,48.1154,48.1913,206600.0
2015-04-29 14:10:00,63.45,63.49,63.32,63.42,335400.0,48.1913,48.2217,48.0926,48.1685,335400.0
2015-04-29 14:15:00,63.41,63.85,63.41,63.8,919500.0,48.1609,48.4951,48.1609,48.4571,919500.0
2015-04-29 14:20:00,63.79,63.87,63.67,63.76,261400.0,48.4495,48.5103,48.3584,48.4268,261400.0
2015-04-29 14:25:00,63.75,63.84,63.68,63.78,148900.0,48.4192,48.4875,48.366,48.4419,148900.0
2015-04-29 14:30:00,63.78,63.89,63.7,63.87,207500.0,48.4419,48.5255,48.3812,48.5103,207500.0
2015-04-29 14:35:00,63.88,63.89,63.79,63.83,231200.0,48.5179,48.5255,48.4495,48.4799,231200.0
2015-04-29 14:40:00,63.84,63.89,63.8,63.83,135500.0,48.4875,48.5255,48.4571,48.4799,135500.0
2015-04-29 14:45:00,63.83,63.83,63.64,63.69,207700.0,48.4799,48.4799,48.3356,48.3736,207700.0
2015-04-29 14:50:00,63.69,63.72,63.64,63.67,132700.0,48.3736,48.3964,48.3356,48.3584,132700.0
2015-04-29 14:55:00,63.67,63.72,63.67,63.7,123700.0,48.3584,48.3964,48.3584,48.3812,123700.0
2015-04-29 15:00:00,63.7,63.72,63.58,63.61,156600.0,48.3812,48.3964,48.29,48.3128,156600.0
2015-04-29 15:05:00,63.61,63.63,63.55,63.61,143400.0,48.3128,48.328,48.2673,48.3128,143400.0
2015-04-29 15:10:00,63.62,63.67,63.5,63.67,201500.0,48.3204,48.3584,48.2293,48.3584,201500.0
2015-04-29 15:15:00,63.67,63.73,63.6,63.69,196100.0,48.3584,48.404,48.3052,48.3736,196100.0
2015-04-29 15:20:00,63.69,63.72,63.66,63.67,78000.0,48.3736,48.3964,48.3508,48.3584,78000.0
2015-04-29 15:25:00,63.67,63.68,63.61,63.63,131600.0,48.3584,48.366,48.3128,48.328,131600.0
2015-04-29 15:30:00,63.64,63.69,63.63,63.66,162400.0,48.3356,48.3736,48.328,48.3508,162400.0
2015-04-29 15:35:00,63.66,63.78,63.65,63.72,173600.0,48.3508,48.4419,48.3432,48.3964,173600.0
2015-04-29 15:40:00,63.72,63.73,63.62,63.65,264300.0,48.3964,48.404,48.3204,48.3432,264300.0
2015-04-29 15:45:00,63.64,63.68,63.63,63.66,230200.0,48.3356,48.366,48.328,48.3508,230200.0
2015-04-29 15:50:00,63.66,63.66,63.6,63.62,411600.0,48.3508,48.3508,48.3052,48.3204,411600.0
2015-04-29 15:55:00,63.62,63.67,63.58,63.6,854700.0,48.3204,48.3584,48.29,48.3052,854700.0
2015-04-30 09:30:00,63.58,63.88,63.46,63.74,702700.0,48.29,48.5179,48.1989,48.4116,702700.0
2015-04-30 09:35:00,63.74,63.79,63.45,63.56,284200.0,48.4116,48.4495,48.1913,48.2749,284200.0
2015-04-30 09:40:00,63.57,63.68,63.5,63.55,304500.0,48.2824,48.366,48.2293,48.2673,304500.0
2015-04-30 09:45:00,63.56,63.61,63.42,63.55,289400.0,48.2749,48.3128,48.1685,48.2673,289400.0
2015-04-30 09:50:00,63.55,63.56,63.3,63.43,347900.0,48.2673,48.2749,48.0774,48.1761,347900.0
2015-04-30 09:55:00,63.44,63.51,63.29,63.31,181000.0,48.1837,48.2369,48.0698,48.085,181000.0
2015-04-30 10:00:00,63.3,63.31,63.09,63.14,417300.0,48.0774,48.085,47.9179,47.9559,417300.0
2015-04-30 10:05:00,63.13,63.25,63.13,63.16,117900.0,47.9483,48.0394,47.9483,47.971,117900.0
2015-04-30 10:10:00,63.17,63.45,63.12,63.44,401100.0,47.9786,48.1913,47.9407,48.1837,401100.0
2015-04-30 10:15:00,63.43,63.45,63.32,63.38,318200.0,48.1761,48.1913,48.0926,48.1381,318200.0
2015-04-30 10:20:00,63.38,63.45,63.23,63.25,183100.0,48.1381,48.1913,48.0242,48.0394,183100.0
2015-04-30 10:25:00,63.25,63.26,63.14,63.18,226200.0,48.0394,48.047,47.9559,47.9862,226200.0
2015-04-30 10:30:00,63.18,63.25,63.15,63.17,149300.0,47.9862,48.0394,47.9635,47.9786,149300.0
2015-04-30 10:35:00,63.17,63.23,63.14,63.16,171400.0,47.9786,48.0242,47.9559,47.971,171400.0
2015-04-30 10:40:00,63.15,63.17,63.07,63.07,171100.0,47.9635,47.9786,47.9027,47.9027,171100.0
2015-04-30 10:45:00,63.07,63.23,63.05,63.18,155700.0,47.9027,48.0242,47.8875,47.9862,155700.0
2015-04-30 10:50:00,63.18,63.19,63.09,63.11,142800.0,47.9862,47.9938,47.9179,47.9331,142800.0
2015-04-30 10:55:00,63.1,63.22,63.05,63.16,181800.0,47.9255,48.0166,47.8875,47.971,181800.0
2015-04-30 11:00:00,63.16,63.32,63.16,63.31,248700.0,47.971,48.0926,47.971,48.085,248700.0
2015-04-30 11:05:00,63.31,63.38,63.28,63.29,160000.0,48.085,48.1381,48.0622,48.0698,160000.0
2015-04-30 11:10:00,63.28,63.41,63.28,63.37,178900.0,48.0622,48.1609,48.0622,48.1305,178900.0
2015-04-30 11:15:00,63.38,63.43,63.34,63.43,102500.0,48.1381,48.1761,48.1078,48.1761,102500.0
2015-04-30 11:20:00,63.43,63.56,63.4,63.52,189700.0,48.1761,48.2749,48.1533,48.2445,189700.0
2015-04-30 11:25:00,63.53,63.59,63.52,63.56,131200.0,48.2521,48.2976,48.2445,48.2749,131200.0
2015-04-30 11:30:00,63.57,63.67,63.57,63.61,155100.0,48.2824,48.3584,48.2824,48.3128,155100.0
2015-04-30 11:35:00,63.6,63.62,63.54,63.6,90800.0,48.3052,48.3204,48.2597,48.3052,90800.0
2015-04-30 11:40:00,63.6,63.64,63.57,63.61,111400.0,48.3052,48.3356,48.2824,48.3128,111400.0
2015-04-30 11:45:00,63.61,63.67,63.61,63.64,117200.0,48.3128,48.3584,48.3128,48.3356,117200.0
2015-04-30 11:50:00,63.64,63.65,63.58,63.61,78900.0,48.3356,48.3432,48.29,48.3128,78900.0
2015-04-30 11:55:00,63.62,63.62,63.49,63.49,160200.0,48.3204,48.3204,48.2217,48.2217,160200.0
2015-04-30 12:00:00,63.5,63.52,63.46,63.47,76100.0,48.2293,48.2445,48.1989,48.2065,76100.0
2015-04-30 12:05:00,63.47,63.55,63.47,63.51,92300.0,48.2065,48.2673,48.2065,48.2369,92300.0
2015-04-30 12:10:00,63.51,63.56,63.48,63.5,74200.0,48.2369,48.2749,48.2141,48.2293,74200.0
2015-04-30 12:15:00,63.5,63.58,63.5,63.56,47200.0,48.2293,48.29,48.2293,48.2749,47200.0
2015-04-30 12:20:00,63.56,63.57,63.48,63.57,53700.0,48.2749,48.2824,48.2141,48.2824,53700.0
2015-04-30 12:25:00,63.57,63.57,63.47,63.5,50300.0,48.2824,48.2824,48.2065,48.2293,50300.0
2015-04-30 12:30:00,63.5,63.52,63.42,63.49,108400.0,48.2293,48.2445,48.1685,48.2217,108400.0
2015-04-30 12:35:00,63.49,63.49,63.38,63.4,87900.0,48.2217,48.2217,48.1381,48.1533,87900.0
2015-04-30 12:40:00,63.4,63.44,63.35,63.36,79800.0,48.1533,48.1837,48.1154,48.1229,79800.0
2015-04-30 12:45:00,63.36,63.38,63.25,63.33,112400.0,48.1229,48.1381,48.0394,48.1002,112400.0
2015-04-30 12:50:00,63.33,63.35,63.25,63.28,99900.0,48.1002,48.1154,48.0394,48.0622,99900.0
2015-04-30 12:55:00,63.28,63.43,63.28,63.43,86300.0,48.0622,48.1761,48.0622,48.1761,86300.0
2015-04-30 13:00:00,63.42,63.47,63.38,63.46,57800.0,48.1685,48.2065,48.1381,48.1989,57800.0
2015-04-30 13:05:00,63.46,63.59,63.46,63.55,98500.0,48.1989,48.2976,48.1989,48.2673,98500.0
2015-04-30 13:10:00,63.55,63.56,63.48,63.5,46700.0,48.2673,48.2749,48.2141,48.2293,46700.0
2015-04-30 13:15:00,63.51,63.53,63.44,63.52,45800.0,48.2369,48.2521,48.1837,48.2445,45800.0
2015-04-30 13:20:00,63.53,63.54,63.47,63.5,41100.0,48.2521,48.2597,48.2065,48.2293,41100.0
2015-04-30 13:25:00,63.5,63.51,63.46,63.51,52200.0,48.2293,48.2369,48.1989,48.2369,52200.0
2015-04-30 13:30:00,63.5,63.57,63.47,63.57,81000.0,48.2293,48.2824,48.2065,48.2824,81000.0
2015-04-30 13:35:00,63.57,63.58,63.53,63.55,97200.0,48.2824,48.29,48.2521,48.2673,97200.0
2015-04-30 13:40:00,63.55,63.63,63.55,63.63,109600.0,48.2673,48.328,48.2673,48.328,109600.0
2015-04-30 13:45:00,63.62,63.68,63.61,63.67,260100.0,48.3204,48.366,48.3128,48.3584,260100.0
2015-04-30 13:50:00,63.67,63.68,63.63,63.65,69200.0,48.3584,48.366,48.328,48.3432,69200.0
2015-04-30 13:55:00,63.64,63.71,63.63,63.67,102800.0,48.3356,48.3888,48.328,48.3584,102800.0
2015-04-30 14:00:00,63.66,63.7,63.63,63.66,158800.0,48.3508,48.3812,48.328,48.3508,158800.0
2015-04-30 14:05:00,63.67,63.67,63.59,63.62,58200.0,48.3584,48.3584,48.2976,48.3204,58200.0
2015-04-30 14:10:00,63.63,63.66,63.58,63.63,148600.0,48.328,48.3508,48.29,48.328,148600.0
2015-04-30 14:15:00,63.64,63.65,63.6,63.62,74400.0,48.3356,48.3432,48.3052,48.3204,74400.0
2015-04-30 14:20:00,63.62,63.64,63.36,63.37,140100.0,48.3204,48.3356,48.1229,48.1305,140100.0
2015-04-30 14:25:00,63.38,63.42,63.35,63.4,168200.0,48.1381,48.1685,48.1154,48.1533,168200.0
2015-04-30 14:30:00,63.4,63.41,63.3,63.31,316400.0,48.1533,48.1609,48.0774,48.085,316400.0
2015-04-30 14:35:00,63.32,63.37,63.29,63.36,117300.0,48.0926,48.1305,48.0698,48.1229,117300.0
2015-04-30 14:40:00,63.36,63.41,63.35,63.39,119600.0,48.1229,48.1609,48.1154,48.1457,119600.0
2015-04-30 14:45:00,63.39,63.42,63.29,63.34,193000.0,48.1457,48.1685,48.0698,48.1078,193000.0
2015-04-30 14:50:00,63.33,63.33,63.24,63.25,99300.0,48.1002,48.1002,48.0318,48.0394,99300.0
2015-04-30 14:55:00,63.25,63.3,63.16,63.18,483200.0,48.0394,48.0774,47.971,47.9862,483200.0
2015-04-30 15:00:00,63.17,63.19,62.92,63.05,435900.0,47.9786,47.9938,47.7888,47.8875,435900.0
2015-04-30 15:05:00,63.04,63.08,63.0,63.01,303700.0,47.8799,47.9103,47.8495,47.8571,303700.0
2015-04-30 15:10:00,63.01,63.1,62.92,63.09,287100.0,47.8571,47.9255,47.7888,47.9179,287100.0
2015-04-30 15:15:00,63.08,63.16,63.07,63.1,212000.0,47.9103,47.971,47.9027,47.9255,212000.0
2015-04-30 15:20:00,63.1,63.2,63.1,63.17,195000.0,47.9255,48.0014,47.9255,47.9786,195000.0
2015-04-30 15:25:00,63.17,63.17,63.02,63.13,205700.0,47.9786,47.9786,47.8647,47.9483,205700.0
2015-04-30 15:30:00,63.13,63.23,63.07,63.19,139200.0,47.9483,48.0242,47.9027,47.9938,139200.0
2015-04-30 15:35:00,63.18,63.28,63.15,63.22,189600.0,47.9862,48.0622,47.9635,48.0166,189600.0
2015-04-30 15:40:00,63.22,63.24,63.13,63.16,326800.0,48.0166,48.0318,47.9483,47.971,326800.0
2015-04-30 15:45:00,63.16,63.24,63.15,63.16,230900.0,47.971,48.0318,47.9635,47.971,230900.0
2015-04-30 15:50:00,63.16,63.26,63.15,63.21,378100.0,47.971,48.047,47.9635,48.009,378100.0
2015-04-30 15:55:00,63.21,63.27,63.18,63.26,592300.0,48.009,48.0546,47.9862,48.047,592300.0
2015-05-01 09:30:00,63.7,63.87,63.68,63.78,660100.0,48.3812,48.5103,48.366,48.4419,660100.0
2015-05-01 09:35:00,63.78,63.78,63.59,63.59,193500.0,48.4419,48.4419,48.2976,48.2976,193500.0
2015-05-01 09:40:00,63.6,63.69,63.51,63.6,172400.0,48.3052,48.3736,48.2369,48.3052,172400.0
2015-05-01 09:45:00,63.6,63.65,63.56,63.56,108100.0,48.3052,48.3432,48.2749,48.2749,108100.0
2015-05-01 09:50:00,63.57,63.6,63.49,63.49,161000.0,48.2824,48.3052,48.2217,48.2217,161000.0
2015-05-01 09:55:00,63.48,63.54,63.43,63.43,121000.0,48.2141,48.2597,48.1761,48.1761,121000.0
2015-05-01 10:00:00,63.43,63.52,63.39,63.5,282900.0,48.1761,48.2445,48.1457,48.2293,282900.0
2015-05-01 10:05:00,63.51,63.52,63.33,63.4,153900.0,48.2369,48.2445,48.1002,48.1533,153900.0
2015-05-01 10:10:00,63.4,63.51,63.36,63.46,231400.0,48.1533,48.2369,48.1229,48.1989,231400.0
2015-05-01 10:15:00,63.45,63.6,63.41,63.59,192400.0,48.1913,48.3052,48.1609,48.2976,192400.0
2015-05-01 10:20:00,63.59,63.67,63.56,63.58,190600.0,48.2976,48.3584,48.2749,48.29,190600.0
2015-05-01 10:25:00,63.58,63.66,63.54,63.56,89000.0,48.29,48.3508,48.2597,48.2749,89000.0
2015-05-01 10:30:00,63.57,63.64,63.53,63.53,111300.0,48.2824,48.3356,48.2521,48.2521,111300.0
2015-05-01 10:35:00,63.53,63.55,63.43,63.43,102300.0,48.2521,48.2673,48.1761,48.1761,102300.0
2015-05-01 10:40:00,63.42,63.47,63.34,63.35,167900.0,48.1685,48.2065,48.1078,48.1154,167900.0
2015-05-01 10:45:00,63.36,63.44,63.35,63.41,127400.0,48.1229,48.1837,48.1154,48.1609,127400.0
2015-05-01 10:50:00,63.42,63.46,63.39,63.39,96300.0,48.1685,48.1989,48.1457,48.1457,96300.0
2015-05-01 10:55:00,63.39,63.4,63.36,63.38,80400.0,48.1457,48.1533,48.1229,48.1381,80400.0
2015-05-01 11:00:00,63.37,63.45,63.37,63.39,84000.0,48.1305,48.1913,48.1305,48.1457,84000.0
2015-05-01 11:05:00,63.4,63.42,63.36,63.38,63800.0,48.1533,48.1685,48.1229,48.1381,63800.0
2015-05-01 11:10:00,63.37,63.39,63.34,63.37,134700.0,48.1305,48.1457,48.1078,48.1305,134700.0
2015-05-01 11:15:00,63.37,63.4,63.35,63.4,104300.0,48.1305,48.1533,48.1154,48.1533,104300.0
2015-05-01 11:20:00,63.39,63.43,63.37,63.43,84300.0,48.1457,48.1761,48.1305,48.1761,84300.0
2015-05-01 11:25:00,63.43,63.56,63.42,63.56,94000.0,48.1761,48.2749,48.1685,48.2749,94000.0
2015-05-01 11:30:00,63.56,63.58,63.54,63.56,134200.0,48.2749,48.29,48.2597,48.2749,134200.0
2015-05-01 11:35:00,63.57,63.57,63.5,63.52,50100.0,48.2824,48.2824,48.2293,48.2445,50100.0
2015-05-01 11:40:00,63.53,63.53,63.44,63.48,68300.0,48.2521,48.2521,48.1837,48.2141,68300.0
2015-05-01 11:45:00,63.47,63.48,63.37,63.4,113900.0,48.2065,48.2141,48.1305,48.1533,113900.0
2015-05-01 11:50:00,63.39,63.42,63.35,63.41,95000.0,48.1457,48.1685,48.1154,48.1609,95000.0
2015-05-01 11:55:00,63.41,63.5,63.4,63.49,67700.0,48.1609,48.2293,48.1533,48.2217,67700.0
2015-05-01 12:00:00,63.5,63.55,63.5,63.55,104100.0,48.2293,48.2673,48.2293,48.2673,104100.0
2015-05-01 12:05:00,63.55,63.55,63.42,63.46,91200.0,48.2673,48.2673,48.1685,48.1989,91200.0
2015-05-01 12:10:00,63.45,63.46,63.4,63.41,64400.0,48.1913,48.1989,48.1533,48.1609,64400.0
2015-05-01 12:15:00,63.41,63.54,63.4,63.53,124200.0,48.1609,48.2597,48.1533,48.2521,124200.0
2015-05-01 12:20:00,63.54,63.61,63.53,63.6,93000.0,48.2597,48.3128,48.2521,48.3052,93000.0
2015-05-01 12:25:00,63.6,63.65,63.58,63.65,66900.0,48.3052,48.3432,48.29,48.3432,66900.0
2015-05-01 12:30:00,63.64,63.68,63.6,63.63,76700.0,48.3356,48.366,48.3052,48.328,76700.0
2015-05-01 12:35:00,63.64,63.64,63.57,63.58,56500.0,48.3356,48.3356,48.2824,48.29,56500.0
2015-05-01 12:40:00,63.58,63.59,63.53,63.58,57200.0,48.29,48.2976,48.2521,48.29,57200.0
2015-05-01 12:45:00,63.58,63.62,63.55,63.58,46900.0,48.29,48.3204,48.2673,48.29,46900.0
2015-05-01 12:50:00,63.57,63.58,63.55,63.57,29800.0,48.2824,48.29,48.2673,48.2824,29800.0
2015-05-01 12:55:00,63.57,63.6,63.56,63.6,45900.0,48.2824,48.3052,48.2749,48.3052,45900.0
2015-05-01 13:00:00,63.6,63.65,63.58,63.64,52400.0,48.3052,48.3432,48.29,48.3356,52400.0
2015-05-01 13:05:00,63.64,63.64,63.58,63.6,43400.0,48.3356,48.3356,48.29,48.3052,43400.0
2015-05-01 13:10:00,63.6,63.65,63.59,63.64,46700.0,48.3052,48.3432,48.2976,48.3356,46700.0
2015-05-01 13:15:00,63.64,63.65,63.62,63.63,248100.0,48.3356,48.3432,48.3204,48.328,248100.0
2015-05-01 13:20:00,63.63,63.63,63.56,63.57,64800.0,48.328,48.328,48.2749,48.2824,64800.0
2015-05-01 13:25:00,63.57,63.58,63.54,63.57,63100.0,48.2824,48.29,48.2597,48.2824,63100.0
2015-05-01 13:30:00,63.57,63.59,63.52,63.53,67600.0,48.2824,48.2976,48.2445,48.2521,67600.0
2015-05-01 13:35:00,63.54,63.59,63.51,63.55,45900.0,48.2597,48.2976,48.2369,48.2673,45900.0
2015-05-01 13:40:00,63.55,63.56,63.48,63.53,45100.0,48.2673,48.2749,48.2141,48.2521,45100.0
2015-05-01 13:45:00,63.53,63.58,63.5,63.56,67300.0,48.2521,48.29,48.2293,48.2749,67300.0
2015-05-01 13:50:00,63.56,63.7,63.55,63.62,176300.0,48.2749,48.3812,48.2673,48.3204,176300.0
2015-05-01 13:55:00,63.63,63.69,63.62,63.68,47500.0,48.328,48.3736,48.3204,48.366,47500.0
2015-05-01 14:00:00,63.68,63.68,63.61,63.62,73800.0,48.366,48.366,48.3128,48.3204,73800.0
2015-05-01 14:05:00,63.62,63.63,63.59,63.62,188900.0,48.3204,48.328,48.2976,48.3204,188900.0
2015-05-01 14:10:00,63.62,63.69,63.62,63.69,209400.0,48.3204,48.3736,48.3204,48.3736,209400.0
2015-05-01 14:15:00,63.69,63.7,63.64,63.64,52300.0,48.3736,48.3812,48.3356,48.3356,52300.0
2015-05-01 14:20:00,63.65,63.72,63.63,63.72,72800.0,48.3432,48.3964,48.328,48.3964,72800.0
2015-05-01 14:25:00,63.72,63.74,63.69,63.71,185100.0,48.3964,48.4116,48.3736,48.3888,185100.0
2015-05-01 14:30:00,63.71,63.72,63.67,63.69,51800.0,48.3888,48.3964,48.3584,48.3736,51800.0
2015-05-01 14:35:00,63.68,63.69,63.64,63.64,63700.0,48.366,48.3736,48.3356,48.3356,63700.0
2015-05-01 14:40:00,63.65,63.65,63.62,63.62,48700.0,48.3432,48.3432,48.3204,48.3204,48700.0
2015-05-01 14:45:00,63.63,63.63,63.6,63.63,62100.0,48.328,48.328,48.3052,48.328,62100.0
2015-05-01 14:50:00,63.63,63.63,63.53,63.55,93100.0,48.328,48.328,48.2521,48.2673,93100.0
2015-05-01 14:55:00,63.54,63.55,63.52,63.53,77100.0,48.2597,48.2673,48.2445,48.2521,77100.0
2015-05-01 15:00:00,63.53,63.54,63.51,63.52,86900.0,48.2521,48.2597,48.2369,48.2445,86900.0
2015-05-01 15:05:00,63.52,63.55,63.5,63.52,118400.0,48.2445,48.2673,48.2293,48.2445,118400.0
2015-05-01 15:10:00,63.52,63.53,63.52,63.52,44700.0,48.2445,48.2521,48.2445,48.2445,44700.0
2015-05-01 15:15:00,63.52,63.53,63.51,63.51,129000.0,48.2445,48.2521,48.2369,48.2369,129000.0
2015-05-01 15:20:00,63.51,63.52,63.48,63.5,265600.0,48.2369,48.2445,48.2141,48.2293,265600.0
2015-05-01 15:25:00,63.5,63.51,63.48,63.5,161000.0,48.2293,48.2369,48.2141,48.2293,161000.0
2015-05-01 15:30:00,63.5,63.51,63.47,63.48,152400.0,48.2293,48.2369,48.2065,48.2141,152400.0
2015-05-01 15:35:00,63.48,63.55,63.47,63.55,160100.0,48.2141,48.2673,48.2065,48.2673,160100.0
2015-05-01 15:40:00,63.55,63.6,63.54,63.55,159300.0,48.2673,48.3052,48.2597,48.2673,159300.0
2015-05-01 15:45:00,63.56,63.57,63.53,63.54,146900.0,48.2749,48.2824,48.2521,48.2597,146900.0
2015-05-01 15:50:00,63.55,63.58,63.54,63.55,268300.0,48.2673,48.29,48.2597,48.2673,268300.0
2015-05-01 15:55:00,63.55,63.65,63.55,63.6,511600.0,48.2673,48.3432,48.2673,48.3052,511600.0
2015-05-04 09:30:00,63.68,63.81,63.64,63.71,209500.0,48.366,48.4647,48.3356,48.3888,209500.0
2015-05-04 09:35:00,63.72,64.06,63.71,64.03,386700.0,48.3964,48.6546,48.3888,48.6318,386700.0
2015-05-04 09:40:00,64.03,64.09,64.0,64.07,193000.0,48.6318,48.6774,48.609,48.6622,193000.0
2015-05-04 09:45:00,64.08,64.09,63.98,64.05,239200.0,48.6698,48.6774,48.5938,48.647,239200.0
2015-05-04 09:50:00,64.05,64.13,64.04,64.1,298200.0,48.647,48.7078,48.6394,48.685,298200.0
2015-05-04 09:55:00,64.1,64.13,64.05,64.1,156100.0,48.685,48.7078,48.647,48.685,156100.0
2015-05-04 10:00:00,64.1,64.16,64.09,64.14,104300.0,48.685,48.7306,48.6774,48.7154,104300.0
2015-05-04 10:05:00,64.14,64.15,64.08,64.12,275700.0,48.7154,48.723,48.6698,48.7002,275700.0
2015-05-04 10:10:00,64.12,64.16,64.09,64.13,304900.0,48.7002,48.7306,48.6774,48.7078,304900.0
2015-05-04 10:15:00,64.12,64.13,64.07,64.09,72600.0,48.7002,48.7078,48.6622,48.6774,72600.0
2015-05-04 10:20:00,64.09,64.11,64.06,64.1,111300.0,48.6774,48.6926,48.6546,48.685,111300.0
2015-05-04 10:25:00,64.1,64.15,64.09,64.14,67300.0,48.685,48.723,48.6774,48.7154,67300.0
2015-05-04 10:30:00,64.14,64.16,64.06,64.13,173900.0,48.7154,48.7306,48.6546,48.7078,173900.0
2015-05-04 10:35:00,64.14,64.15,64.09,64.14,96600.0,48.7154,48.723,48.6774,48.7154,96600.0
2015-05-04 10:40:00,64.14,64.2,64.12,64.19,207100.0,48.7154,48.7609,48.7002,48.7533,207100.0
2015-05-04 10:45:00,64.2,64.26,64.19,64.25,223300.0,48.7609,48.8065,48.7533,48.7989,223300.0
2015-05-04 10:50:00,64.25,64.28,64.17,64.26,135800.0,48.7989,48.8217,48.7382,48.8065,135800.0
2015-05-04 10:55:00,64.26,64.27,64.21,64.25,86400.0,48.8065,48.8141,48.7685,48.7989,86400.0
2015-05-04 11:00:00,64.25,64.26,64.19,64.2,186500.0,48.7989,48.8065,48.7533,48.7609,186500.0
2015-05-04 11:05:00,64.2,64.28,64.19,64.24,119300.0,48.7609,48.8217,48.7533,48.7913,119300.0
2015-05-04 11:10:00,64.25,64.32,64.24,64.31,234100.0,48.7989,48.8521,48.7913,48.8445,234100.0
2015-05-04 11:15:00,64.31,64.34,64.28,64.3,133700.0,48.8445,48.8673,48.8217,48.8369,133700.0
2015-05-04 11:20:00,64.3,64.34,64.3,64.34,103600.0,48.8369,48.8673,48.8369,48.8673,103600.0
2015-05-04 11:25:00,64.34,64.36,64.31,64.34,154400.0,48.8673,48.8825,48.8445,48.8673,154400.0
2015-05-04 11:30:00,64.33,64.35,64.29,64.32,115200.0,48.8597,48.8749,48.8293,48.8521,115200.0
2015-05-04 11:35:00,64.32,64.35,64.3,64.34,137400.0,48.8521,48.8749,48.8369,48.8673,137400.0
2015-05-04 11:40:00,64.35,64.39,64.34,64.37,167400.0,48.8749,48.9053,48.8673,48.8901,167400.0
2015-05-04 11:45:00,64.37,64.4,64.34,64.38,163700.0,48.8901,48.9128,48.8673,48.8977,163700.0
2015-05-04 11:50:00,64.39,64.4,64.35,64.37,168700.0,48.9053,48.9128,48.8749,48.8901,168700.0
2015-05-04 11:55:00,64.37,64.39,64.36,64.37,132200.0,48.8901,48.9053,48.8825,48.8901,132200.0
2015-05-04 12:00:00,64.37,64.41,64.36,64.38,126100.0,48.8901,48.9204,48.8825,48.8977,126100.0
2015-05-04 12:05:00,64.38,64.41,64.36,64.4,141700.0,48.8977,48.9204,48.8825,48.9128,141700.0
2015-05-04 12:10:00,64.39,64.41,64.38,64.41,146000.0,48.9053,48.9204,48.8977,48.9204,146000.0
2015-05-04 12:15:00,64.4,64.43,64.4,64.42,70400.0,48.9128,48.9356,48.9128,48.928,70400.0
2015-05-04 12:20:00,64.43,64.43,64.38,64.42,179400.0,48.9356,48.9356,48.8977,48.928,179400.0
2015-05-04 12:25:00,64.42,64.45,64.42,64.43,91800.0,48.928,48.9508,48.928,48.9356,91800.0
2015-05-04 12:30:00,64.43,64.47,64.39,64.42,182900.0,48.9356,48.966,48.9053,48.928,182900.0
2015-05-04 12:35:00,64.42,64.42,64.39,64.42,63600.0,48.928,48.928,48.9053,48.928,63600.0
2015-05-04 12:40:00,64.41,64.42,64.4,64.41,46700.0,48.9204,48.928,48.9128,48.9204,46700.0
2015-05-04 12:45:00,64.41,64.43,64.4,64.4,90200.0,48.9204,48.9356,48.9128,48.9128,90200.0
2015-05-04 12:50:00,64.4,64.43,64.4,64.42,74600.0,48.9128,48.9356,48.9128,48.928,74600.0
2015-05-04 12:55:00,64.42,64.47,64.42,64.45,114800.0,48.928,48.966,48.928,48.9508,114800.0
2015-05-04 13:00:00,64.45,64.47,64.43,64.46,63700.0,48.9508,48.966,48.9356,48.9584,63700.0
2015-05-04 13:05:00,64.45,64.47,64.43,64.46,232700.0,48.9508,48.966,48.9356,48.9584,232700.0
2015-05-04 13:10:00,64.46,64.6,64.45,64.56,337200.0,48.9584,49.0647,48.9508,49.0344,337200.0
2015-05-04 13:15:00,64.57,64.57,64.5,64.51,119900.0,49.042,49.042,48.9888,48.9964,119900.0
2015-05-04 13:20:00,64.51,64.54,64.47,64.51,71400.0,48.9964,49.0192,48.966,48.9964,71400.0
2015-05-04 13:25:00,64.51,64.53,64.47,64.52,66800.0,48.9964,49.0116,48.966,49.004,66800.0
2015-05-04 13:30:00,64.53,64.53,64.47,64.49,113000.0,49.0116,49.0116,48.966,48.9812,113000.0
2015-05-04 13:35:00,64.5,64.51,64.48,64.49,53600.0,48.9888,48.9964,48.9736,48.9812,53600.0
2015-05-04 13:40:00,64.5,64.52,64.48,64.48,83000.0,48.9888,49.004,48.9736,48.9736,83000.0
2015-05-04 13:45:00,64.48,64.51,64.46,64.47,98700.0,48.9736,48.9964,48.9584,48.966,98700.0
2015-05-04 13:50:00,64.48,64.52,64.46,64.5,69000.0,48.9736,49.004,48.9584,48.9888,69000.0
2015-05-04 13:55:00,64.5,64.56,64.48,64.56,85200.0,48.9888,49.0344,48.9736,49.0344,85200.0
2015-05-04 14:00:00,64.56,64.58,64.52,64.53,134300.0,49.0344,49.0496,49.004,49.0116,134300.0
2015-05-04 14:05:00,64.53,64.6,64.52,64.6,98800.0,49.0116,49.0647,49.004,49.0647,98800.0
2015-05-04 14:10:00,64.59,64.64,64.58,64.6,217500.0,49.0572,49.0951,49.0496,49.0647,217500.0
2015-05-04 14:15:00,64.61,64.62,64.58,64.61,73900.0,49.0723,49.0799,49.0496,49.0723,73900.0
2015-05-04 14:20:00,64.61,64.64,64.6,64.63,101100.0,49.0723,49.0951,49.0647,49.0875,101100.0
2015-05-04 14:25:00,64.63,64.65,64.62,64.63,108400.0,49.0875,49.1027,49.0799,49.0875,108400.0
2015-05-04 14:30:00,64.62,64.67,64.62,64.66,115600.0,49.0799,49.1179,49.0799,49.1103,115600.0
2015-05-04 14:35:00,64.66,64.69,64.63,64.68,162000.0,49.1103,49.1331,49.0875,49.1255,162000.0
2015-05-04 14:40:00,64.69,64.7,64.65,64.66,101500.0,49.1331,49.1407,49.1027,49.1103,101500.0
2015-05-04 14:45:00,64.67,64.7,64.66,64.69,134800.0,49.1179,49.1407,49.1103,49.1331,134800.0
2015-05-04 14:50:00,64.69,64.72,64.68,64.69,236500.0,49.1331,49.1559,49.1255,49.1331,236500.0
2015-05-04 14:55:00,64.69,64.78,64.69,64.73,197700.0,49.1331,49.2015,49.1331,49.1635,197700.0
2015-05-04 15:00:00,64.73,64.75,64.71,64.72,177800.0,49.1635,49.1787,49.1483,49.1559,177800.0
2015-05-04 15:05:00,64.71,64.78,64.68,64.71,247600.0,49.1483,49.2015,49.1255,49.1483,247600.0
2015-05-04 15:10:00,64.7,64.74,64.69,64.72,81000.0,49.1407,49.1711,49.1331,49.1559,81000.0
2015-05-04 15:15:00,64.72,64.75,64.68,64.71,116800.0,49.1559,49.1787,49.1255,49.1483,116800.0
2015-05-04 15:20:00,64.71,64.79,64.7,64.78,142400.0,49.1483,49.2091,49.1407,49.2015,142400.0
2015-05-04 15:25:00,64.79,64.85,64.78,64.85,231400.0,49.2091,49.2546,49.2015,49.2546,231400.0
2015-05-04 15:30:00,64.84,64.85,64.81,64.83,259700.0,49.247,49.2546,49.2242,49.2394,259700.0
2015-05-04 15:35:00,64.83,64.87,64.77,64.78,339100.0,49.2394,49.2698,49.1939,49.2015,339100.0
2015-05-04 15:40:00,64.78,64.79,64.71,64.75,256200.0,49.2015,49.2091,49.1483,49.1787,256200.0
2015-05-04 15:45:00,64.74,64.76,64.67,64.67,225700.0,49.1711,49.1863,49.1179,49.1179,225700.0
2015-05-04 15:50:00,64.67,64.71,64.65,64.66,340000.0,49.1179,49.1483,49.1027,49.1103,340000.0
2015-05-04 15:55:00,64.66,64.74,64.65,64.71,617900.0,49.1103,49.1711,49.1027,49.1483,617900.0
2015-05-05 09:30:00,64.51,64.74,64.4,64.72,442600.0,48.9964,49.1711,48.9128,49.1559,442600.0
2015-05-05 09:35:00,64.72,64.93,64.72,64.89,347400.0,49.1559,49.3154,49.1559,49.285,347400.0
2015-05-05 09:40:00,64.89,64.97,64.79,64.92,301500.0,49.285,49.3458,49.2091,49.3078,301500.0
2015-05-05 09:45:00,64.91,64.94,64.76,64.84,314000.0,49.3002,49.323,49.1863,49.247,314000.0
2015-05-05 09:50:00,64.84,64.87,64.78,64.84,409800.0,49.247,49.2698,49.2015,49.247,409800.0
2015-05-05 09:55:00,64.84,64.88,64.79,64.85,347000.0,49.247,49.2774,49.2091,49.2546,347000.0
2015-05-05 10:00:00,64.86,64.86,64.75,64.77,178500.0,49.2622,49.2622,49.1787,49.1939,178500.0
2015-05-05 10:05:00,64.77,64.86,64.75,64.85,211700.0,49.1939,49.2622,49.1787,49.2546,211700.0
2015-05-05 10:10:00,64.85,65.0,64.85,64.97,322100.0,49.2546,49.3686,49.2546,49.3458,322100.0
2015-05-05 10:15:00,64.97,64.97,64.84,64.89,160900.0,49.3458,49.3458,49.247,49.285,160900.0
2015-05-05 10:20:00,64.88,65.04,64.86,65.04,580000.0,49.2774,49.3989,49.2622,49.3989,580000.0
2015-05-05 10:25:00,65.04,65.22,65.03,65.18,414700.0,49.3989,49.5356,49.3913,49.5053,414700.0
2015-05-05 10:30:00,65.19,65.3,65.17,65.19,403300.0,49.5129,49.5964,49.4977,49.5129,403300.0
2015-05-05 10:35:00,65.19,65.2,65.06,65.1,172500.0,49.5129,49.5205,49.4141,49.4445,172500.0
2015-05-05 10:40:00,65.1,65.15,65.02,65.11,102200.0,49.4445,49.4825,49.3837,49.4521,102200.0
2015-05-05 10:45:00,65.12,65.24,65.07,65.23,126400.0,49.4597,49.5508,49.4217,49.5432,126400.0
2015-05-05 10:50:00,65.23,65.29,65.23,65.26,224400.0,49.5432,49.5888,49.5432,49.566,224400.0
2015-05-05 10:55:00,65.26,65.32,65.25,65.31,288300.0,49.566,49.6116,49.5584,49.604,288300.0
2015-05-05 11:00:00,65.31,65.31,65.18,65.21,406300.0,49.604,49.604,49.5053,49.5281,406300.0
2015-05-05 11:05:00,65.21,65.22,65.09,65.1,407400.0,49.5281,49.5356,49.4369,49.4445,407400.0
2015-05-05 11:10:00,65.1,65.11,65.04,65.05,191600.0,49.4445,49.4521,49.3989,49.4065,191600.0
2015-05-05 11:15:00,65.05,65.08,65.0,65.01,168900.0,49.4065,49.4293,49.3686,49.3762,168900.0
2015-05-05 11:20:00,65.0,65.01,64.83,64.87,207900.0,49.3686,49.3762,49.2394,49.2698,207900.0
2015-05-05 11:25:00,64.88,64.88,64.74,64.75,304100.0,49.2774,49.2774,49.1711,49.1787,304100.0
2015-05-05 11:30:00,64.75,64.77,64.6,64.66,237400.0,49.1787,49.1939,49.0647,49.1103,237400.0
2015-05-05 11:35:00,64.67,64.75,64.65,64.66,137300.0,49.1179,49.1787,49.1027,49.1103,137300.0
2015-05-05 11:40:00,64.66,64.75,64.65,64.75,152500.0,49.1103,49.1787,49.1027,49.1787,152500.0
2015-05-05 11:45:00,64.75,64.76,64.71,64.73,120000.0,49.1787,49.1863,49.1483,49.1635,120000.0
2015-05-05 11:50:00,64.72,64.73,64.64,64.68,143800.0,49.1559,49.1635,49.0951,49.1255,143800.0
2015-05-05 11:55:00,64.68,64.68,64.63,64.64,148500.0,49.1255,49.1255,49.0875,49.0951,148500.0
2015-05-05 12:00:00,64.64,64.72,64.63,64.67,121700.0,49.0951,49.1559,49.0875,49.1179,121700.0
2015-05-05 12:05:00,64.67,64.72,64.64,64.72,73800.0,49.1179,49.1559,49.0951,49.1559,73800.0
2015-05-05 12:10:00,64.71,64.85,64.71,64.85,340700.0,49.1483,49.2546,49.1483,49.2546,340700.0
2015-05-05 12:15:00,64.85,65.04,64.84,65.03,316500.0,49.2546,49.3989,49.247,49.3913,316500.0
2015-05-05 12:20:00,65.03,65.09,64.95,64.96,159700.0,49.3913,49.4369,49.3306,49.3382,159700.0
2015-05-05 12:25:00,64.95,65.01,64.89,64.94,77700.0,49.3306,49.3762,49.285,49.323,77700.0
2015-05-05 12:30:00,64.95,64.97,64.89,64.94,103000.0,49.3306,49.3458,49.285,49.323,103000.0
2015-05-05 12:35:00,64.95,64.95,64.91,64.92,83000.0,49.3306,49.3306,49.3002,49.3078,83000.0
2015-05-05 12:40:00,64.91,64.98,64.91,64.98,99700.0,49.3002,49.3534,49.3002,49.3534,99700.0
2015-05-05 12:45:00,64.98,65.04,64.98,65.02,84300.0,49.3534,49.3989,49.3534,49.3837,84300.0
2015-05-05 12:50:00,65.03,65.04,64.98,65.02,92800.0,49.3913,49.3989,49.3534,49.3837,92800.0
2015-05-05 12:55:00,65.02,65.03,64.96,64.96,58400.0,49.3837,49.3913,49.3382,49.3382,58400.0
2015-05-05 13:00:00,64.96,65.01,64.93,64.93,78500.0,49.3382,49.3762,49.3154,49.3154,78500.0
2015-05-05 13:05:00,64.94,64.94,64.84,64.84,149800.0,49.323,49.323,49.247,49.247,149800.0
2015-05-05 13:10:00,64.84,64.85,64.74,64.75,225300.0,49.247,49.2546,49.1711,49.1787,225300.0
2015-05-05 13:15:00,64.74,64.8,64.73,64.73,151500.0,49.1711,49.2167,49.1635,49.1635,151500.0
2015-05-05 13:20:00,64.73,64.77,64.68,64.75,406900.0,49.1635,49.1939,49.1255,49.1787,406900.0
2015-05-05 13:25:00,64.75,64.83,64.73,64.83,95600.0,49.1787,49.2394,49.1635,49.2394,95600.0
2015-05-05 13:30:00,64.82,64.83,64.77,64.78,83200.0,49.2318,49.2394,49.1939,49.2015,83200.0
2015-05-05 13:35:00,64.78,64.91,64.78,64.87,110700.0,49.2015,49.3002,49.2015,49.2698,110700.0
2015-05-05 13:40:00,64.87,64.88,64.77,64.79,113100.0,49.2698,49.2774,49.1939,49.2091,113100.0
2015-05-05 13:45:00,64.8,64.86,64.79,64.8,91600.0,49.2167,49.2622,49.2091,49.2167,91600.0
2015-05-05 13:50:00,64.8,64.84,64.7,64.73,124000.0,49.2167,49.247,49.1407,49.1635,124000.0
2015-05-05 13:55:00,64.73,64.79,64.71,64.77,93900.0,49.1635,49.2091,49.1483,49.1939,93900.0
2015-05-05 14:00:00,64.77,64.77,64.65,64.71,191400.0,49.1939,49.1939,49.1027,49.1483,191400.0
2015-05-05 14:05:00,64.7,64.82,64.69,64.76,116400.0,49.1407,49.2318,49.1331,49.1863,116400.0
2015-05-05 14:10:00,64.77,64.8,64.71,64.72,100000.0,49.1939,49.2167,49.1483,49.1559,100000.0
2015-05-05 14:15:00,64.72,64.76,64.68,64.75,78900.0,49.1559,49.1863,49.1255,49.1787,78900.0
2015-05-05 14:20:00,64.75,64.79,64.67,64.69,119500.0,49.1787,49.2091,49.1179,49.1331,119500.0
2015-05-05 14:25:00,64.69,64.7,64.52,64.54,184900.0,49.1331,49.1407,49.004,49.0192,184900.0
2015-05-05 14:30:00,64.53,64.56,64.5,64.53,148700.0,49.0116,49.0344,48.9888,49.0116,148700.0
2015-05-05 14:35:00,64.53,64.54,64.48,64.5,169400.0,49.0116,49.0192,48.9736,48.9888,169400.0
2015-05-05 14:40:00,64.5,64.52,64.41,64.45,195900.0,48.9888,49.004,48.9204,48.9508,195900.0
2015-05-05 14:45:00,64.44,64.51,64.44,64.46,90200.0,48.9432,48.9964,48.9432,48.9584,90200.0
2015-05-05 14:50:00,64.46,64.47,64.32,64.32,169700.0,48.9584,48.966,48.8521,48.8521,169700.0
2015-05-05 14:55:00,64.32,64.41,64.29,64.35,164000.0,48.8521,48.9204,48.8293,48.8749,164000.0
2015-05-05 15:00:00,64.34,64.43,64.32,64.43,128300.0,48.8673,48.9356,48.8521,48.9356,128300.0
2015-05-05 15:05:00,64.42,64.48,64.4,64.4,273800.0,48.928,48.9736,48.9128,48.9128,273800.0
2015-05-05 15:10:00,64.4,64.46,64.38,64.45,161200.0,48.9128,48.9584,48.8977,48.9508,161200.0
2015-05-05 15:15:00,64.45,64.46,64.35,64.36,168500.0,48.9508,48.9584,48.8749,48.8825,168500.0
2015-05-05 15:20:00,64.37,64.37,64.29,64.33,193400.0,48.8901,48.8901,48.8293,48.8597,193400.0
2015-05-05 15:25:00,64.32,64.48,64.32,64.45,241300.0,48.8521,48.9736,48.8521,48.9508,241300.0
2015-05-05 15:30:00,64.45,64.47,64.42,64.46,173500.0,48.9508,48.966,48.928,48.9584,173500.0
2015-05-05 15:35:00,64.47,64.53,64.43,64.5,117100.0,48.966,49.0116,48.9356,48.9888,117100.0
2015-05-05 15:40:00,64.49,64.49,64.43,64.49,158700.0,48.9812,48.9812,48.9356,48.9812,158700.0
2015-05-05 15:45:00,64.48,64.5,64.42,64.44,249700.0,48.9736,48.9888,48.928,48.9432,249700.0
2015-05-05 15:50:00,64.43,64.45,64.37,64.4,328600.0,48.9356,48.9508,48.8901,48.9128,328600.0
2015-05-05 15:55:00,64.39,64.47,64.39,64.39,527300.0,48.9053,48.966,48.9053,48.9053,527300.0
2015-05-06 09:30:00,64.53,65.07,64.52,65.0,612100.0,49.0116,49.4217,49.004,49.3686,612100.0
2015-05-06 09:35:00,65.0,65.0,64.74,64.74,255300.0,49.3686,49.3686,49.1711,49.1711,255300.0
2015-05-06 09:40:00,64.74,64.81,64.46,64.47,380600.0,49.1711,49.2242,48.9584,48.966,380600.0
2015-05-06 09:45:00,64.48,64.56,64.41,64.47,209400.0,48.9736,49.0344,48.9204,48.966,209400.0
2015-05-06 09:50:00,64.47,64.48,64.17,64.18,298500.0,48.966,48.9736,48.7382,48.7458,298500.0
2015-05-06 09:55:00,64.17,64.3,64.17,64.25,288700.0,48.7382,48.8369,48.7382,48.7989,288700.0
2015-05-06 10:00:00,64.25,64.28,64.19,64.27,142500.0,48.7989,48.8217,48.7533,48.8141,142500.0
2015-05-06 10:05:00,64.26,64.36,64.07,64.08,328000.0,48.8065,48.8825,48.6622,48.6698,328000.0
2015-05-06 10:10:00,64.08,64.1,64.0,64.1,183600.0,48.6698,48.685,48.609,48.685,183600.0
2015-05-06 10:15:00,64.1,64.16,64.02,64.1,235600.0,48.685,48.7306,48.6242,48.685,235600.0
2015-05-06 10:20:00,64.1,64.18,64.05,64.06,183600.0,48.685,48.7458,48.647,48.6546,183600.0
2015-05-06 10:25:00,64.06,64.15,63.97,64.12,279200.0,48.6546,48.723,48.5863,48.7002,279200.0
2015-05-06 10:30:00,64.12,64.14,64.0,64.05,175000.0,48.7002,48.7154,48.609,48.647,175000.0
2015-05-06 10:35:00,64.04,64.06,63.99,64.05,207700.0,48.6394,48.6546,48.6014,48.647,207700.0
2015-05-06 10:40:00,64.04,64.17,64.03,64.12,384500.0,48.6394,48.7382,48.6318,48.7002,384500.0
2015-05-06 10:45:00,64.12,64.36,64.1,64.34,276600.0,48.7002,48.8825,48.685,48.8673,276600.0
2015-05-06 10:50:00,64.33,64.39,64.32,64.34,119500.0,48.8597,48.9053,48.8521,48.8673,119500.0
2015-05-06 10:55:00,64.34,64.36,64.29,64.34,79600.0,48.8673,48.8825,48.8293,48.8673,79600.0
2015-05-06 11:00:00,64.34,64.37,64.32,64.37,106500.0,48.8673,48.8901,48.8521,48.8901,106500.0
2015-05-06 11:05:00,64.38,64.41,64.33,64.35,173700.0,48.8977,48.9204,48.8597,48.8749,173700.0
2015-05-06 11:10:00,64.35,64.36,64.05,64.06,208300.0,48.8749,48.8825,48.647,48.6546,208300.0
2015-05-06 11:15:00,64.06,64.13,64.05,64.07,121300.0,48.6546,48.7078,48.647,48.6622,121300.0
2015-05-06 11:20:00,64.07,64.08,64.01,64.06,123600.0,48.6622,48.6698,48.6166,48.6546,123600.0
2015-05-06 11:25:00,64.07,64.21,64.06,64.16,121600.0,48.6622,48.7685,48.6546,48.7306,121600.0
2015-05-06 11:30:00,64.17,64.21,64.16,64.21,87300.0,48.7382,48.7685,48.7306,48.7685,87300.0
2015-05-06 11:35:00,64.21,64.24,64.14,64.17,77900.0,48.7685,48.7913,48.7154,48.7382,77900.0
2015-05-06 11:40:00,64.16,64.27,64.16,64.26,95400.0,48.7306,48.8141,48.7306,48.8065,95400.0
2015-05-06 11:45:00,64.26,64.29,64.19,64.19,86700.0,48.8065,48.8293,48.7533,48.7533,86700.0
2015-05-06 11:50:00,64.19,64.24,64.09,64.12,118200.0,48.7533,48.7913,48.6774,48.7002,118200.0
2015-05-06 11:55:00,64.13,64.14,64.07,64.1,59000.0,48.7078,48.7154,48.6622,48.685,59000.0
2015-05-06 12:00:00,64.09,64.1,63.99,64.0,118400.0,48.6774,48.685,48.6014,48.609,118400.0
2015-05-06 12:05:00,64.0,64.06,64.0,64.03,161700.0,48.609,48.6546,48.609,48.6318,161700.0
2015-05-06 12:10:00,64.03,64.06,63.99,64.01,106400.0,48.6318,48.6546,48.6014,48.6166,106400.0
2015-05-06 12:15:00,64.01,64.07,64.0,64.06,100100.0,48.6166,48.6622,48.609,48.6546,100100.0
2015-05-06 12:20:00,64.06,64.07,64.0,64.04,77500.0,48.6546,48.6622,48.609,48.6394,77500.0
2015-05-06 12:25:00,64.03,64.05,63.93,63.94,181200.0,48.6318,48.647,48.5559,48.5635,181200.0
2015-05-06 12:30:00,63.94,63.98,63.9,63.98,56600.0,48.5635,48.5938,48.5331,48.5938,56600.0
2015-05-06 12:35:00,63.97,63.97,63.92,63.94,43900.0,48.5863,48.5863,48.5483,48.5635,43900.0
2015-05-06 12:40:00,63.93,63.97,63.9,63.9,81100.0,48.5559,48.5863,48.5331,48.5331,81100.0
2015-05-06 12:45:00,63.9,63.92,63.8,63.89,249500.0,48.5331,48.5483,48.4571,48.5255,249500.0
2015-05-06 12:50:00,63.89,63.95,63.82,63.83,185700.0,48.5255,48.5711,48.4723,48.4799,185700.0
2015-05-06 12:55:00,63.83,63.87,63.82,63.83,99500.0,48.4799,48.5103,48.4723,48.4799,99500.0
2015-05-06 13:00:00,63.84,63.85,63.67,63.68,300100.0,48.4875,48.4951,48.3584,48.366,300100.0
2015-05-06 13:05:00,63.68,63.71,63.62,63.63,194400.0,48.366,48.3888,48.3204,48.328,194400.0
2015-05-06 13:10:00,63.63,63.71,63.62,63.7,218900.0,48.328,48.3888,48.3204,48.3812,218900.0
2015-05-06 13:15:00,63.69,63.79,63.69,63.79,188200.0,48.3736,48.4495,48.3736,48.4495,188200.0
2015-05-06 13:20:00,63.78,63.82,63.77,63.81,98700.0,48.4419,48.4723,48.4344,48.4647,98700.0
2015-05-06 13:25:00,63.8,63.81,63.74,63.75,92100.0,48.4571,48.4647,48.4116,48.4192,92100.0
2015-05-06 13:30:00,63.76,63.76,63.62,63.67,180000.0,48.4268,48.4268,48.3204,48.3584,180000.0
2015-05-06 13:35:00,63.67,63.68,63.58,63.66,152400.0,48.3584,48.366,48.29,48.3508,152400.0
2015-05-06 13:40:00,63.66,63.67,63.6,63.66,120400.0,48.3508,48.3584,48.3052,48.3508,120400.0
2015-05-06 13:45:00,63.65,63.65,63.51,63.58,228900.0,48.3432,48.3432,48.2369,48.29,228900.0
2015-05-06 13:50:00,63.59,63.6,63.54,63.57,74800.0,48.2976,48.3052,48.2597,48.2824,74800.0
2015-05-06 13:55:00,63.57,63.67,63.57,63.67,72700.0,48.2824,48.3584,48.2824,48.3584,72700.0
2015-05-06 14:00:00,63.68,63.73,63.66,63.72,167500.0,48.366,48.404,48.3508,48.3964,167500.0
2015-05-06 14:05:00,63.72,63.75,63.7,63.73,80600.0,48.3964,48.4192,48.3812,48.404,80600.0
2015-05-06 14:10:00,63.73,63.76,63.69,63.74,131900.0,48.404,48.4268,48.3736,48.4116,131900.0
2015-05-06 14:15:00,63.75,63.78,63.71,63.77,74600.0,48.4192,48.4419,48.3888,48.4344,74600.0
2015-05-06 14:20:00,63.76,63.76,63.66,63.7,131300.0,48.4268,48.4268,48.3508,48.3812,131300.0
2015-05-06 14:25:00,63.7,63.7,63.61,63.65,117400.0,48.3812,48.3812,48.3128,48.3432,117400.0
2015-05-06 14:30:00,63.65,63.65,63.53,63.55,150000.0,48.3432,48.3432,48.2521,48.2673,150000.0
2015-05-06 14:35:00,63.55,63.56,63.47,63.54,246700.0,48.2673,48.2749,48.2065,48.2597,246700.0
2015-05-06 14:40:00,63.54,63.54,63.42,63.48,141500.0,48.2597,48.2597,48.1685,48.2141,141500.0
2015-05-06 14:45:00,63.48,63.56,63.48,63.56,88500.0,48.2141,48.2749,48.2141,48.2749,88500.0
2015-05-06 14:50:00,63.56,63.63,63.56,63.59,122400.0,48.2749,48.328,48.2749,48.2976,122400.0
2015-05-06 14:55:00,63.59,63.69,63.53,63.67,122800.0,48.2976,48.3736,48.2521,48.3584,122800.0
2015-05-06 15:00:00,63.68,63.71,63.63,63.65,127700.0,48.366,48.3888,48.328,48.3432,127700.0
2015-05-06 15:05:00,63.65,63.71,63.64,63.7,144000.0,48.3432,48.3888,48.3356,48.3812,144000.0
2015-05-06 15:10:00,63.7,63.71,63.63,63.65,136900.0,48.3812,48.3888,48.328,48.3432,136900.0
2015-05-06 15:15:00,63.65,63.67,63.56,63.61,112700.0,48.3432,48.3584,48.2749,48.3128,112700.0
2015-05-06 15:20:00,63.6,63.74,63.59,63.72,123000.0,48.3052,48.4116,48.2976,48.3964,123000.0
2015-05-06 15:25:00,63.71,63.75,63.66,63.72,172200.0,48.3888,48.4192,48.3508,48.3964,172200.0
2015-05-06 15:30:00,63.73,63.77,63.69,63.72,240700.0,48.404,48.4344,48.3736,48.3964,240700.0
2015-05-06 15:35:00,63.71,63.9,63.71,63.87,164400.0,48.3888,48.5331,48.3888,48.5103,164400.0
2015-05-06 15:40:00,63.86,63.86,63.76,63.77,236300.0,48.5027,48.5027,48.4268,48.4344,236300.0
2015-05-06 15:45:00,63.78,63.9,63.76,63.89,217900.0,48.4419,48.5331,48.4268,48.5255,217900.0
2015-05-06 15:50:00,63.89,63.95,63.86,63.87,414400.0,48.5255,48.5711,48.5027,48.5103,414400.0
2015-05-06 15:55:00,63.87,63.93,63.86,63.92,1557700.0,48.5103,48.5559,48.5027,48.5483,1557700.0
2015-05-07 09:30:00,63.67,63.88,63.41,63.43,443100.0,48.3584,48.5179,48.1609,48.1761,443100.0
2015-05-07 09:35:00,63.43,63.49,63.33,63.4,351300.0,48.1761,48.2217,48.1002,48.1533,351300.0
2015-05-07 09:40:00,63.38,63.64,63.25,63.63,623200.0,48.1381,48.3356,48.0394,48.328,623200.0
2015-05-07 09:45:00,63.63,63.85,63.6,63.81,364700.0,48.328,48.4951,48.3052,48.4647,364700.0
2015-05-07 09:50:00,63.81,63.9,63.71,63.78,290300.0,48.4647,48.5331,48.3888,48.4419,290300.0
2015-05-07 09:55:00,63.77,63.77,63.57,63.57,330900.0,48.4344,48.4344,48.2824,48.2824,330900.0
2015-05-07 10:00:00,63.57,63.8,63.53,63.79,376400.0,48.2824,48.4571,48.2521,48.4495,376400.0
2015-05-07 10:05:00,63.78,63.93,63.74,63.78,241500.0,48.4419,48.5559,48.4116,48.4419,241500.0
2015-05-07 10:10:00,63.79,63.82,63.72,63.74,158800.0,48.4495,48.4723,48.3964,48.4116,158800.0
2015-05-07 10:15:00,63.75,63.8,63.63,63.64,207400.0,48.4192,48.4571,48.328,48.3356,207400.0
2015-05-07 10:20:00,63.64,63.7,63.61,63.62,144300.0,48.3356,48.3812,48.3128,48.3204,144300.0
2015-05-07 10:25:00,63.63,63.68,63.55,63.55,206800.0,48.328,48.366,48.2673,48.2673,206800.0
2015-05-07 10:30:00,63.56,63.63,63.53,63.55,110800.0,48.2749,48.328,48.2521,48.2673,110800.0
2015-05-07 10:35:00,63.56,63.65,63.55,63.64,64200.0,48.2749,48.3432,48.2673,48.3356,64200.0
2015-05-07 10:40:00,63.65,63.84,63.64,63.83,188700.0,48.3432,48.4875,48.3356,48.4799,188700.0
2015-05-07 10:45:00,63.83,63.86,63.8,63.8,146400.0,48.4799,48.5027,48.4571,48.4571,146400.0
2015-05-07 10:50:00,63.8,63.99,63.8,63.95,163500.0,48.4571,48.6014,48.4571,48.5711,163500.0
2015-05-07 10:55:00,63.94,63.96,63.88,63.9,59200.0,48.5635,48.5787,48.5179,48.5331,59200.0
2015-05-07 11:00:00,63.9,63.99,63.86,63.97,119600.0,48.5331,48.6014,48.5027,48.5863,119600.0
2015-05-07 11:05:00,63.97,63.97,63.86,63.86,109400.0,48.5863,48.5863,48.5027,48.5027,109400.0
2015-05-07 11:10:00,63.86,63.95,63.86,63.95,167700.0,48.5027,48.5711,48.5027,48.5711,167700.0
2015-05-07 11:15:00,63.95,64.06,63.93,64.05,158400.0,48.5711,48.6546,48.5559,48.647,158400.0
2015-05-07 11:20:00,64.04,64.09,64.0,64.06,109600.0,48.6394,48.6774,48.609,48.6546,109600.0
2015-05-07 11:25:00,64.06,64.18,64.06,64.17,156400.0,48.6546,48.7458,48.6546,48.7382,156400.0
2015-05-07 11:30:00,64.17,64.19,64.1,64.1,89900.0,48.7382,48.7533,48.685,48.685,89900.0
2015-05-07 11:35:00,64.11,64.19,64.1,64.18,110200.0,48.6926,48.7533,48.685,48.7458,110200.0
2015-05-07 11:40:00,64.18,64.24,64.15,64.2,195600.0,48.7458,48.7913,48.723,48.7609,195600.0
2015-05-07 11:45:00,64.2,64.24,64.17,64.23,139100.0,48.7609,48.7913,48.7382,48.7837,139100.0
2015-05-07 11:50:00,64.23,64.23,64.2,64.22,187300.0,48.7837,48.7837,48.7609,48.7761,187300.0
2015-05-07 11:55:00,64.22,64.25,64.2,64.25,123900.0,48.7761,48.7989,48.7609,48.7989,123900.0
2015-05-07 12:00:00,64.24,64.33,64.23,64.33,183300.0,48.7913,48.8597,48.7837,48.8597,183300.0
2015-05-07 12:05:00,64.33,64.35,64.29,64.31,81900.0,48.8597,48.8749,48.8293,48.8445,81900.0
2015-05-07 12:10:00,64.31,64.4,64.29,64.4,131000.0,48.8445,48.9128,48.8293,48.9128,131000.0
2015-05-07 12:15:00,64.39,64.48,64.35,64.47,166500.0,48.9053,48.9736,48.8749,48.966,166500.0
2015-05-07 12:20:00,64.47,64.55,64.42,64.53,154200.0,48.966,49.0268,48.928,49.0116,154200.0
2015-05-07 12:25:00,64.52,64.55,64.46,64.47,148400.0,49.004,49.0268,48.9584,48.966,148400.0
2015-05-07 12:30:00,64.48,64.53,64.46,64.48,71800.0,48.9736,49.0116,48.9584,48.9736,71800.0
2015-05-07 12:35:00,64.48,64.54,64.48,64.51,88600.0,48.9736,49.0192,48.9736,48.9964,88600.0
2015-05-07 12:40:00,64.51,64.52,64.48,64.5,90600.0,48.9964,49.004,48.9736,48.9888,90600.0
2015-05-07 12:45:00,64.51,64.52,64.44,64.44,108500.0,48.9964,49.004,48.9432,48.9432,108500.0
2015-05-07 12:50:00,64.45,64.5,64.42,64.43,117600.0,48.9508,48.9888,48.928,48.9356,117600.0
2015-05-07 12:55:00,64.43,64.45,64.4,64.43,97600.0,48.9356,48.9508,48.9128,48.9356,97600.0
2015-05-07 13:00:00,64.42,64.51,64.37,64.38,95800.0,48.928,48.9964,48.8901,48.8977,95800.0
2015-05-07 13:05:00,64.38,64.39,64.35,64.36,80800.0,48.8977,48.9053,48.8749,48.8825,80800.0
2015-05-07 13:10:00,64.36,64.38,64.31,64.32,70300.0,48.8825,48.8977,48.8445,48.8521,70300.0
2015-05-07 13:15:00,64.33,64.34,64.28,64.3,70300.0,48.8597,48.8673,48.8217,48.8369,70300.0
2015-05-07 13:20:00,64.29,64.31,64.26,64.27,125500.0,48.8293,48.8445,48.8065,48.8141,125500.0
2015-05-07 13:25:00,64.26,64.37,64.24,64.33,87800.0,48.8065,48.8901,48.7913,48.8597,87800.0
2015-05-07 13:30:00,64.34,64.38,64.32,64.37,60800.0,48.8673,48.8977,48.8521,48.8901,60800.0
2015-05-07 13:35:00,64.36,64.42,64.36,64.39,57900.0,48.8825,48.928,48.8825,48.9053,57900.0
2015-05-07 13:40:00,64.39,64.42,64.36,64.38,93400.0,48.9053,48.928,48.8825,48.8977,93400.0
2015-05-07 13:45:00,64.39,64.39,64.36,64.37,61800.0,48.9053,48.9053,48.8825,48.8901,61800.0
2015-05-07 13:50:00,64.38,64.4,64.35,64.37,64700.0,48.8977,48.9128,48.8749,48.8901,64700.0
2015-05-07 13:55:00,64.37,64.42,64.37,64.39,99500.0,48.8901,48.928,48.8901,48.9053,99500.0
2015-05-07 14:00:00,64.39,64.47,64.38,64.45,98200.0,48.9053,48.966,48.8977,48.9508,98200.0
2015-05-07 14:05:00,64.45,64.46,64.4,64.43,87300.0,48.9508,48.9584,48.9128,48.9356,87300.0
2015-05-07 14:10:00,64.42,64.44,64.41,64.44,55900.0,48.928,48.9432,48.9204,48.9432,55900.0
2015-05-07 14:15:00,64.44,64.45,64.39,64.41,66500.0,48.9432,48.9508,48.9053,48.9204,66500.0
2015-05-07 14:20:00,64.4,64.48,64.39,64.48,80300.0,48.9128,48.9736,48.9053,48.9736,80300.0
2015-05-07 14:25:00,64.48,64.5,64.47,64.48,74100.0,48.9736,48.9888,48.966,48.9736,74100.0
2015-05-07 14:30:00,64.48,64.52,64.46,64.47,91300.0,48.9736,49.004,48.9584,48.966,91300.0
2015-05-07 14:35:00,64.47,64.48,64.41,64.47,101800.0,48.966,48.9736,48.9204,48.966,101800.0
2015-05-07 14:40:00,64.47,64.5,64.43,64.47,87700.0,48.966,48.9888,48.9356,48.966,87700.0
2015-05-07 14:45:00,64.47,64.52,64.47,64.47,103000.0,48.966,49.004,48.966,48.966,103000.0
2015-05-07 14:50:00,64.47,64.5,64.43,64.5,119700.0,48.966,48.9888,48.9356,48.9888,119700.0
2015-05-07 14:55:00,64.5,64.58,64.5,64.55,172600.0,48.9888,49.0496,48.9888,49.0268,172600.0
2015-05-07 15:00:00,64.55,64.58,64.51,64.58,165400.0,49.0268,49.0496,48.9964,49.0496,165400.0
2015-05-07 15:05:00,64.57,64.6,64.52,64.52,192000.0,49.042,49.0647,49.004,49.004,192000.0
2015-05-07 15:10:00,64.52,64.56,64.5,64.51,116200.0,49.004,49.0344,48.9888,48.9964,116200.0
2015-05-07 15:15:00,64.51,64.52,64.43,64.49,330000.0,48.9964,49.004,48.9356,48.9812,330000.0
2015-05-07 15:20:00,64.48,64.5,64.43,64.48,180200.0,48.9736,48.9888,48.9356,48.9736,180200.0
2015-05-07 15:25:00,64.48,64.49,64.43,64.48,153300.0,48.9736,48.9812,48.9356,48.9736,153300.0
2015-05-07 15:30:00,64.48,64.52,64.47,64.51,122400.0,48.9736,49.004,48.966,48.9964,122400.0
2015-05-07 15:35:00,64.51,64.53,64.48,64.48,160400.0,48.9964,49.0116,48.9736,48.9736,160400.0
2015-05-07 15:40:00,64.49,64.5,64.44,64.45,194800.0,48.9812,48.9888,48.9432,48.9508,194800.0
2015-05-07 15:45:00,64.45,64.52,64.43,64.5,276300.0,48.9508,49.004,48.9356,48.9888,276300.0
2015-05-07 15:50:00,64.51,64.51,64.44,64.48,301200.0,48.9964,48.9964,48.9432,48.9736,301200.0
2015-05-07 15:55:00,64.48,64.53,64.4,64.47,845900.0,48.9736,49.0116,48.9128,48.966,845900.0
2015-05-08 09:30:00,64.97,65.0,64.71,64.8,477300.0,49.3458,49.3686,49.1483,49.2167,477300.0
2015-05-08 09:35:00,64.8,64.87,64.71,64.75,248500.0,49.2167,49.2698,49.1483,49.1787,248500.0
2015-05-08 09:40:00,64.75,65.06,64.74,65.05,401500.0,49.1787,49.4141,49.1711,49.4065,401500.0
2015-05-08 09:45:00,65.05,65.1,64.9,64.91,260300.0,49.4065,49.4445,49.2926,49.3002,260300.0
2015-05-08 09:50:00,64.92,64.98,64.9,64.95,211600.0,49.3078,49.3534,49.2926,49.3306,211600.0
2015-05-08 09:55:00,64.95,64.96,64.74,64.77,208000.0,49.3306,49.3382,49.1711,49.1939,208000.0
2015-05-08 10:00:00,64.77,64.81,64.6,64.61,305300.0,49.1939,49.2242,49.0647,49.0723,305300.0
2015-05-08 10:05:00,64.61,64.87,64.61,64.85,310000.0,49.0723,49.2698,49.0723,49.2546,310000.0
2015-05-08 10:10:00,64.85,64.94,64.84,64.89,221400.0,49.2546,49.323,49.247,49.285,221400.0
2015-05-08 10:15:00,64.9,64.9,64.79,64.82,211500.0,49.2926,49.2926,49.2091,49.2318,211500.0
2015-05-08 10:20:00,64.83,64.94,64.83,64.94,182200.0,49.2394,49.323,49.2394,49.323,182200.0
2015-05-08 10:25:00,64.94,64.95,64.87,64.91,140500.0,49.323,49.3306,49.2698,49.3002,140500.0
2015-05-08 10:30:00,64.92,64.99,64.9,64.91,120600.0,49.3078,49.361,49.2926,49.3002,120600.0
2015-05-08 10:35:00,64.91,64.93,64.86,64.86,83400.0,49.3002,49.3154,49.2622,49.2622,83400.0
2015-05-08 10:40:00,64.86,65.16,64.86,65.09,312700.0,49.2622,49.4901,49.2622,49.4369,312700.0
2015-05-08 10:45:00,65.1,65.13,65.06,65.13,175600.0,49.4445,49.4673,49.4141,49.4673,175600.0
2015-05-08 10:50:00,65.13,65.14,65.09,65.13,171900.0,49.4673,49.4749,49.4369,49.4673,171900.0
2015-05-08 10:55:00,65.12,65.19,65.1,65.13,273300.0,49.4597,49.5129,49.4445,49.4673,273300.0
2015-05-08 11:00:00,65.12,65.28,65.12,65.27,313700.0,49.4597,49.5812,49.4597,49.5736,313700.0
2015-05-08 11:05:00,65.26,65.27,65.18,65.2,239500.0,49.566,49.5736,49.5053,49.5205,239500.0
2015-05-08 11:10:00,65.2,65.27,65.16,65.27,150400.0,49.5205,49.5736,49.4901,49.5736,150400.0
2015-05-08 11:15:00,65.27,65.31,65.26,65.3,184900.0,49.5736,49.604,49.566,49.5964,184900.0
2015-05-08 11:20:00,65.29,65.33,65.25,65.31,237100.0,49.5888,49.6192,49.5584,49.604,237100.0
2015-05-08 11:25:00,65.31,65.32,65.19,65.2,120100.0,49.604,49.6116,49.5129,49.5205,120100.0
2015-05-08 11:30:00,65.2,65.33,65.2,65.3,153800.0,49.5205,49.6192,49.5205,49.5964,153800.0
2015-05-08 11:35:00,65.3,65.37,65.29,65.36,165300.0,49.5964,49.6496,49.5888,49.642,165300.0
2015-05-08 11:40:00,65.36,65.37,65.31,65.35,129100.0,49.642,49.6496,49.604,49.6344,129100.0
2015-05-08 11:45:00,65.34,65.35,65.29,65.33,158000.0,49.6268,49.6344,49.5888,49.6192,158000.0
2015-05-08 11:50:00,65.33,65.39,65.32,65.37,124900.0,49.6192,49.6648,49.6116,49.6496,124900.0
2015-05-08 11:55:00,65.37,65.38,65.31,65.36,114500.0,49.6496,49.6572,49.604,49.642,114500.0
2015-05-08 12:00:00,65.36,65.4,65.35,65.39,81000.0,49.642,49.6724,49.6344,49.6648,81000.0
2015-05-08 12:05:00,65.39,65.4,65.34,65.36,93000.0,49.6648,49.6724,49.6268,49.642,93000.0
2015-05-08 12:10:00,65.36,65.37,65.3,65.3,97400.0,49.642,49.6496,49.5964,49.5964,97400.0
2015-05-08 12:15:00,65.3,65.32,65.25,65.27,115900.0,49.5964,49.6116,49.5584,49.5736,115900.0
2015-05-08 12:20:00,65.27,65.29,65.25,65.26,174000.0,49.5736,49.5888,49.5584,49.566,174000.0
2015-05-08 12:25:00,65.26,65.32,65.24,65.3,91400.0,49.566,49.6116,49.5508,49.5964,91400.0
2015-05-08 12:30:00,65.3,65.34,65.27,65.3,67200.0,49.5964,49.6268,49.5736,49.5964,67200.0
2015-05-08 12:35:00,65.31,65.31,65.24,65.25,81600.0,49.604,49.604,49.5508,49.5584,81600.0
2015-05-08 12:40:00,65.25,65.28,65.24,65.25,84500.0,49.5584,49.5812,49.5508,49.5584,84500.0
2015-05-08 12:45:00,65.25,65.32,65.25,65.31,138400.0,49.5584,49.6116,49.5584,49.604,138400.0
2015-05-08 12:50:00,65.32,65.35,65.28,65.34,115500.0,49.6116,49.6344,49.5812,49.6268,115500.0
2015-05-08 12:55:00,65.34,65.36,65.33,65.34,106600.0,49.6268,49.642,49.6192,49.6268,106600.0
2015-05-08 13:00:00,65.34,65.38,65.34,65.38,62300.0,49.6268,49.6572,49.6268,49.6572,62300.0
2015-05-08 13:05:00,65.37,65.41,65.36,65.37,137200.0,49.6496,49.68,49.642,49.6496,137200.0
2015-05-08 13:10:00,65.38,65.47,65.36,65.39,164600.0,49.6572,49.7255,49.642,49.6648,164600.0
2015-05-08 13:15:00,65.4,65.41,65.37,65.39,65500.0,49.6724,49.68,49.6496,49.6648,65500.0
2015-05-08 13:20:00,65.39,65.41,65.37,65.4,73000.0,49.6648,49.68,49.6496,49.6724,73000.0
2015-05-08 13:25:00,65.39,65.4,65.35,65.39,96700.0,49.6648,49.6724,49.6344,49.6648,96700.0
2015-05-08 13:30:00,65.39,65.4,65.35,65.36,98100.0,49.6648,49.6724,49.6344,49.642,98100.0
2015-05-08 13:35:00,65.37,65.42,65.35,65.41,120000.0,49.6496,49.6876,49.6344,49.68,120000.0
2015-05-08 13:40:00,65.42,65.47,65.41,65.44,111300.0,49.6876,49.7255,49.68,49.7027,111300.0
2015-05-08 13:45:00,65.45,65.49,65.44,65.48,129500.0,49.7103,49.7407,49.7027,49.7331,129500.0
2015-05-08 13:50:00,65.49,65.54,65.44,65.5,277100.0,49.7407,49.7787,49.7027,49.7483,277100.0
2015-05-08 13:55:00,65.49,65.51,65.45,65.51,224400.0,49.7407,49.7559,49.7103,49.7559,224400.0
2015-05-08 14:00:00,65.51,65.61,65.5,65.6,230700.0,49.7559,49.8319,49.7483,49.8243,230700.0
2015-05-08 14:05:00,65.61,65.65,65.54,65.54,391800.0,49.8319,49.8622,49.7787,49.7787,391800.0
2015-05-08 14:10:00,65.55,65.63,65.54,65.62,171700.0,49.7863,49.8471,49.7787,49.8395,171700.0
2015-05-08 14:15:00,65.63,65.64,65.57,65.61,160900.0,49.8471,49.8546,49.8015,49.8319,160900.0
2015-05-08 14:20:00,65.61,65.61,65.55,65.59,90100.0,49.8319,49.8319,49.7863,49.8167,90100.0
2015-05-08 14:25:00,65.59,65.59,65.5,65.51,112000.0,49.8167,49.8167,49.7483,49.7559,112000.0
2015-05-08 14:30:00,65.5,65.53,65.49,65.51,116400.0,49.7483,49.7711,49.7407,49.7559,116400.0
2015-05-08 14:35:00,65.51,65.55,65.5,65.55,83900.0,49.7559,49.7863,49.7483,49.7863,83900.0
2015-05-08 14:40:00,65.54,65.58,65.49,65.5,151000.0,49.7787,49.8091,49.7407,49.7483,151000.0
2015-05-08 14:45:00,65.5,65.55,65.5,65.5,92800.0,49.7483,49.7863,49.7483,49.7483,92800.0
2015-05-08 14:50:00,65.51,65.53,65.49,65.53,72800.0,49.7559,49.7711,49.7407,49.7711,72800.0
2015-05-08 14:55:00,65.53,65.54,65.47,65.53,168800.0,49.7711,49.7787,49.7255,49.7711,168800.0
2015-05-08 15:00:00,65.53,65.53,65.5,65.51,100800.0,49.7711,49.7711,49.7483,49.7559,100800.0
2015-05-08 15:05:00,65.51,65.55,65.5,65.52,167400.0,49.7559,49.7863,49.7483,49.7635,167400.0
2015-05-08 15:10:00,65.52,65.53,65.48,65.5,171100.0,49.7635,49.7711,49.7331,49.7483,171100.0
2015-05-08 15:15:00,65.51,65.51,65.45,65.45,164500.0,49.7559,49.7559,49.7103,49.7103,164500.0
2015-05-08 15:20:00,65.45,65.5,65.45,65.47,158700.0,49.7103,49.7483,49.7103,49.7255,158700.0
2015-05-08 15:25:00,65.46,65.48,65.44,65.48,153500.0,49.7179,49.7331,49.7027,49.7331,153500.0
2015-05-08 15:30:00,65.47,65.55,65.46,65.54,204700.0,49.7255,49.7863,49.7179,49.7787,204700.0
2015-05-08 15:35:00,65.55,65.57,65.53,65.56,200100.0,49.7863,49.8015,49.7711,49.7939,200100.0
2015-05-08 15:40:00,65.56,65.59,65.55,65.57,234700.0,49.7939,49.8167,49.7863,49.8015,234700.0
2015-05-08 15:45:00,65.57,65.58,65.46,65.46,469300.0,49.8015,49.8091,49.7179,49.7179,469300.0
2015-05-08 15:50:00,65.46,65.5,65.45,65.49,363400.0,49.7179,49.7483,49.7103,49.7407,363400.0
2015-05-08 15:55:00,65.48,65.5,65.46,65.46,625000.0,49.7331,49.7483,49.7179,49.7179,625000.0
2015-05-11 09:30:00,65.26,65.41,65.07,65.23,768700.0,49.566,49.68,49.4217,49.5432,768700.0
2015-05-11 09:35:00,65.23,65.5,65.21,65.36,357700.0,49.5432,49.7483,49.5281,49.642,357700.0
2015-05-11 09:40:00,65.36,65.38,65.23,65.26,217800.0,49.642,49.6572,49.5432,49.566,217800.0
2015-05-11 09:45:00,65.26,65.47,65.25,65.38,198200.0,49.566,49.7255,49.5584,49.6572,198200.0
2015-05-11 09:50:00,65.39,65.46,65.31,65.33,185300.0,49.6648,49.7179,49.604,49.6192,185300.0
2015-05-11 09:55:00,65.33,65.37,65.27,65.37,204300.0,49.6192,49.6496,49.5736,49.6496,204300.0
2015-05-11 10:00:00,65.37,65.46,65.32,65.36,149800.0,49.6496,49.7179,49.6116,49.642,149800.0
2015-05-11 10:05:00,65.37,65.47,65.37,65.39,90800.0,49.6496,49.7255,49.6496,49.6648,90800.0
2015-05-11 10:10:00,65.39,65.54,65.39,65.52,175500.0,49.6648,49.7787,49.6648,49.7635,175500.0
2015-05-11 10:15:00,65.51,65.63,65.49,65.55,236300.0,49.7559,49.8471,49.7407,49.7863,236300.0
2015-05-11 10:20:00,65.55,65.56,65.41,65.45,304500.0,49.7863,49.7939,49.68,49.7103,304500.0
2015-05-11 10:25:00,65.46,65.52,65.45,65.46,135700.0,49.7179,49.7635,49.7103,49.7179,135700.0
2015-05-11 10:30:00,65.45,65.48,65.36,65.45,292200.0,49.7103,49.7331,49.642,49.7103,292200.0
2015-05-11 10:35:00,65.45,65.48,65.32,65.32,133400.0,49.7103,49.7331,49.6116,49.6116,133400.0
2015-05-11 10:40:00,65.32,65.47,65.31,65.43,114900.0,49.6116,49.7255,49.604,49.6951,114900.0
2015-05-11 10:45:00,65.44,65.49,65.42,65.49,81300.0,49.7027,49.7407,49.6876,49.7407,81300.0
2015-05-11 10:50:00,65.49,65.61,65.49,65.53,192600.0,49.7407,49.8319,49.7407,49.7711,192600.0
2015-05-11 10:55:00,65.52,65.58,65.45,65.48,108200.0,49.7635,49.8091,49.7103,49.7331,108200.0
2015-05-11 11:00:00,65.48,65.5,65.4,65.42,115800.0,49.7331,49.7483,49.6724,49.6876,115800.0
2015-05-11 11:05:00,65.41,65.54,65.41,65.53,62400.0,49.68,49.7787,49.68,49.7711,62400.0
2015-05-11 11:10:00,65.54,65.64,65.54,65.57,123400.0,49.7787,49.8546,49.7787,49.8015,123400.0
2015-05-11 11:15:00,65.57,65.58,65.51,65.53,57500.0,49.8015,49.8091,49.7559,49.7711,57500.0
2015-05-11 11:20:00,65.53,65.58,65.49,65.5,135800.0,49.7711,49.8091,49.7407,49.7483,135800.0
2015-05-11 11:25:00,65.49,65.51,65.46,65.49,95000.0,49.7407,49.7559,49.7179,49.7407,95000.0
2015-05-11 11:30:00,65.48,65.54,65.47,65.47,63500.0,49.7331,49.7787,49.7255,49.7255,63500.0
2015-05-11 11:35:00,65.47,65.48,65.4,65.44,115800.0,49.7255,49.7331,49.6724,49.7027,115800.0
2015-05-11 11:40:00,65.44,65.53,65.43,65.46,95100.0,49.7027,49.7711,49.6951,49.7179,95100.0
2015-05-11 11:45:00,65.46,65.5,65.44,65.46,57200.0,49.7179,49.7483,49.7027,49.7179,57200.0
2015-05-11 11:50:00,65.46,65.47,65.42,65.42,87000.0,49.7179,49.7255,49.6876,49.6876,87000.0
2015-05-11 11:55:00,65.41,65.42,65.35,65.4,110900.0,49.68,49.6876,49.6344,49.6724,110900.0
2015-05-11 12:00:00,65.4,65.41,65.31,65.35,97700.0,49.6724,49.68,49.604,49.6344,97700.0
2015-05-11 12:05:00,65.36,65.37,65.26,65.28,142200.0,49.642,49.6496,49.566,49.5812,142200.0
2015-05-11 12:10:00,65.28,65.38,65.25,65.38,60000.0,49.5812,49.6572,49.5584,49.6572,60000.0
2015-05-11 12:15:00,65.38,65.38,65.27,65.33,87100.0,49.6572,49.6572,49.5736,49.6192,87100.0
2015-05-11 12:20:00,65.34,65.39,65.3,65.37,96800.0,49.6268,49.6648,49.5964,49.6496,96800.0
2015-05-11 12:25:00,65.37,65.44,65.35,65.42,66600.0,49.6496,49.7027,49.6344,49.6876,66600.0
2015-05-11 12:30:00,65.42,65.42,65.36,65.38,45500.0,49.6876,49.6876,49.642,49.6572,45500.0
2015-05-11 12:35:00,65.38,65.47,65.37,65.46,97900.0,49.6572,49.7255,49.6496,49.7179,97900.0
2015-05-11 12:40:00,65.46,65.49,65.44,65.46,114300.0,49.7179,49.7407,49.7027,49.7179,114300.0
2015-05-11 12:45:00,65.46,65.47,65.38,65.4,158900.0,49.7179,49.7255,49.6572,49.6724,158900.0
2015-05-11 12:50:00,65.41,65.46,65.4,65.42,69500.0,49.68,49.7179,49.6724,49.6876,69500.0
2015-05-11 12:55:00,65.43,65.49,65.43,65.44,66800.0,49.6951,49.7407,49.6951,49.7027,66800.0
2015-05-11 13:00:00,65.45,65.5,65.43,65.48,127300.0,49.7103,49.7483,49.6951,49.7331,127300.0
2015-05-11 13:05:00,65.49,65.52,65.44,65.52,63800.0,49.7407,49.7635,49.7027,49.7635,63800.0
2015-05-11 13:10:00,65.52,65.56,65.51,65.53,71300.0,49.7635,49.7939,49.7559,49.7711,71300.0
2015-05-11 13:15:00,65.54,65.54,65.47,65.5,94800.0,49.7787,49.7787,49.7255,49.7483,94800.0
2015-05-11 13:20:00,65.49,65.53,65.48,65.5,112200.0,49.7407,49.7711,49.7331,49.7483,112200.0
2015-05-11 13:25:00,65.5,65.52,65.48,65.5,66100.0,49.7483,49.7635,49.7331,49.7483,66100.0
2015-05-11 13:30:00,65.5,65.51,65.47,65.49,97700.0,49.7483,49.7559,49.7255,49.7407,97700.0
2015-05-11 13:35:00,65.49,65.49,65.45,65.47,62700.0,49.7407,49.7407,49.7103,49.7255,62700.0
2015-05-11 13:40:00,65.47,65.5,65.46,65.47,53100.0,49.7255,49.7483,49.7179,49.7255,53100.0
2015-05-11 13:45:00,65.47,65.51,65.44,65.45,83200.0,49.7255,49.7559,49.7027,49.7103,83200.0
2015-05-11 13:50:00,65.45,65.49,65.44,65.48,71400.0,49.7103,49.7407,49.7027,49.7331,71400.0
2015-05-11 13:55:00,65.48,65.5,65.47,65.48,116400.0,49.7331,49.7483,49.7255,49.7331,116400.0
2015-05-11 14:00:00,65.48,65.5,65.46,65.49,66200.0,49.7331,49.7483,49.7179,49.7407,66200.0
2015-05-11 14:05:00,65.49,65.55,65.46,65.46,212100.0,49.7407,49.7863,49.7179,49.7179,212100.0
2015-05-11 14:10:00,65.47,65.47,65.38,65.42,132800.0,49.7255,49.7255,49.6572,49.6876,132800.0
2015-05-11 14:15:00,65.42,65.46,65.41,65.45,158000.0,49.6876,49.7179,49.68,49.7103,158000.0
2015-05-11 14:20:00,65.46,65.49,65.43,65.49,86100.0,49.7179,49.7407,49.6951,49.7407,86100.0
2015-05-11 14:25:00,65.49,65.51,65.47,65.5,62400.0,49.7407,49.7559,49.7255,49.7483,62400.0
2015-05-11 14:30:00,65.51,65.52,65.49,65.52,89900.0,49.7559,49.7635,49.7407,49.7635,89900.0
2015-05-11 14:35:00,65.51,65.52,65.41,65.43,94200.0,49.7559,49.7635,49.68,49.6951,94200.0
2015-05-11 14:40:00,65.43,65.46,65.42,65.43,89400.0,49.6951,49.7179,49.6876,49.6951,89400.0
2015-05-11 14:45:00,65.43,65.47,65.4,65.45,94500.0,49.6951,49.7255,49.6724,49.7103,94500.0
2015-05-11 14:50:00,65.44,65.46,65.35,65.35,178600.0,49.7027,49.7179,49.6344,49.6344,178600.0
2015-05-11 14:55:00,65.35,65.36,65.32,65.34,124100.0,49.6344,49.642,49.6116,49.6268,124100.0
2015-05-11 15:00:00,65.33,65.39,65.29,65.39,143200.0,49.6192,49.6648,49.5888,49.6648,143200.0
2015-05-11 15:05:00,65.39,65.45,65.37,65.44,91400.0,49.6648,49.7103,49.6496,49.7027,91400.0
2015-05-11 15:10:00,65.44,65.5,65.41,65.49,77200.0,49.7027,49.7483,49.68,49.7407,77200.0
2015-05-11 15:15:00,65.5,65.58,65.47,65.57,155600.0,49.7483,49.8091,49.7255,49.8015,155600.0
2015-05-11 15:20:00,65.58,65.6,65.54,65.58,109800.0,49.8091,49.8243,49.7787,49.8091,109800.0
2015-05-11 15:25:00,65.58,65.59,65.54,65.57,85600.0,49.8091,49.8167,49.7787,49.8015,85600.0
2015-05-11 15:30:00,65.57,65.59,65.51,65.52,131800.0,49.8015,49.8167,49.7559,49.7635,131800.0
2015-05-11 15:35:00,65.52,65.56,65.51,65.55,179300.0,49.7635,49.7939,49.7559,49.7863,179300.0
2015-05-11 15:40:00,65.55,65.58,65.52,65.58,149500.0,49.7863,49.8091,49.7635,49.8091,149500.0
2015-05-11 15:45:00,65.58,65.59,65.48,65.51,225900.0,49.8091,49.8167,49.7331,49.7559,225900.0
2015-05-11 15:50:00,65.5,65.57,65.5,65.56,341400.0,49.7483,49.8015,49.7483,49.7939,341400.0
2015-05-11 15:55:00,65.57,65.63,65.46,65.46,835900.0,49.8015,49.8471,49.7179,49.7179,835900.0
2015-05-12 09:30:00,65.31,65.31,65.04,65.06,576300.0,49.604,49.604,49.3989,49.4141,576300.0
2015-05-12 09:35:00,65.04,65.21,65.0,65.09,294600.0,49.3989,49.5281,49.3686,49.4369,294600.0
2015-05-12 09:40:00,65.08,65.09,64.8,64.83,236000.0,49.4293,49.4369,49.2167,49.2394,236000.0
2015-05-12 09:45:00,64.83,64.91,64.76,64.88,245200.0,49.2394,49.3002,49.1863,49.2774,245200.0
2015-05-12 09:50:00,64.88,65.01,64.86,64.98,245600.0,49.2774,49.3762,49.2622,49.3534,245600.0
2015-05-12 09:55:00,64.97,65.07,64.96,65.03,183500.0,49.3458,49.4217,49.3382,49.3913,183500.0
2015-05-12 10:00:00,65.03,65.06,64.95,64.96,280000.0,49.3913,49.4141,49.3306,49.3382,280000.0
2015-05-12 10:05:00,64.96,65.07,64.9,65.06,170100.0,49.3382,49.4217,49.2926,49.4141,170100.0
2015-05-12 10:10:00,65.07,65.08,64.91,64.92,149000.0,49.4217,49.4293,49.3002,49.3078,149000.0
2015-05-12 10:15:00,64.92,65.04,64.87,64.88,194300.0,49.3078,49.3989,49.2698,49.2774,194300.0
2015-05-12 10:20:00,64.89,64.89,64.82,64.84,172100.0,49.285,49.285,49.2318,49.247,172100.0
2015-05-12 10:25:00,64.84,64.97,64.8,64.93,159000.0,49.247,49.3458,49.2167,49.3154,159000.0
2015-05-12 10:30:00,64.92,65.15,64.92,65.14,266100.0,49.3078,49.4825,49.3078,49.4749,266100.0
2015-05-12 10:35:00,65.13,65.26,65.09,65.26,280900.0,49.4673,49.566,49.4369,49.566,280900.0
2015-05-12 10:40:00,65.26,65.4,65.26,65.3,342400.0,49.566,49.6724,49.566,49.5964,342400.0
2015-05-12 10:45:00,65.31,65.45,65.3,65.33,202400.0,49.604,49.7103,49.5964,49.6192,202400.0
2015-05-12 10:50:00,65.34,65.36,65.29,65.34,77300.0,49.6268,49.642,49.5888,49.6268,77300.0
2015-05-12 10:55:00,65.34,65.36,65.22,65.27,153300.0,49.6268,49.642,49.5356,49.5736,153300.0
2015-05-12 11:00:00,65.28,65.36,65.27,65.36,98500.0,49.5812,49.642,49.5736,49.642,98500.0
2015-05-12 11:05:00,65.35,65.46,65.31,65.33,137800.0,49.6344,49.7179,49.604,49.6192,137800.0
2015-05-12 11:10:00,65.34,65.36,65.22,65.23,126900.0,49.6268,49.642,49.5356,49.5432,126900.0
2015-05-12 11:15:00,65.23,65.28,65.13,65.16,176200.0,49.5432,49.5812,49.4673,49.4901,176200.0
2015-05-12 11:20:00,65.16,65.31,65.15,65.29,93300.0,49.4901,49.604,49.4825,49.5888,93300.0
2015-05-12 11:25:00,65.29,65.35,65.22,65.24,67200.0,49.5888,49.6344,49.5356,49.5508,67200.0
2015-05-12 11:30:00,65.25,65.31,65.23,65.28,94500.0,49.5584,49.604,49.5432,49.5812,94500.0
2015-05-12 11:35:00,65.29,65.34,65.26,65.27,111200.0,49.5888,49.6268,49.566,49.5736,111200.0
2015-05-12 11:40:00,65.27,65.36,65.23,65.35,103600.0,49.5736,49.642,49.5432,49.6344,103600.0
2015-05-12 11:45:00,65.35,65.42,65.34,65.39,102400.0,49.6344,49.6876,49.6268,49.6648,102400.0
2015-05-12 11:50:00,65.38,65.41,65.36,65.38,83700.0,49.6572,49.68,49.642,49.6572,83700.0
2015-05-12 11:55:00,65.37,65.4,65.3,65.32,62600.0,49.6496,49.6724,49.5964,49.6116,62600.0
2015-05-12 12:00:00,65.32,65.34,65.24,65.25,81700.0,49.6116,49.6268,49.5508,49.5584,81700.0
2015-05-12 12:05:00,65.26,65.3,65.22,65.23,71200.0,49.566,49.5964,49.5356,49.5432,71200.0
2015-05-12 12:10:00,65.22,65.24,65.15,65.23,62100.0,49.5356,49.5508,49.4825,49.5432,62100.0
2015-05-12 12:15:00,65.23,65.29,65.17,65.29,60700.0,49.5432,49.5888,49.4977,49.5888,60700.0
2015-05-12 12:20:00,65.3,65.33,65.24,65.28,87100.0,49.5964,49.6192,49.5508,49.5812,87100.0
2015-05-12 12:25:00,65.28,65.29,65.21,65.28,51300.0,49.5812,49.5888,49.5281,49.5812,51300.0
2015-05-12 12:30:00,65.28,65.29,65.21,65.24,58500.0,49.5812,49.5888,49.5281,49.5508,58500.0
2015-05-12 12:35:00,65.24,65.36,65.23,65.35,68500.0,49.5508,49.642,49.5432,49.6344,68500.0
2015-05-12 12:40:00,65.35,65.35,65.31,65.31,49400.0,49.6344,49.6344,49.604,49.604,49400.0
2015-05-12 12:45:00,65.32,65.32,65.28,65.29,25600.0,49.6116,49.6116,49.5812,49.5888,25600.0
2015-05-12 12:50:00,65.29,65.39,65.28,65.36,123600.0,49.5888,49.6648,49.5812,49.642,123600.0
2015-05-12 12:55:00,65.35,65.36,65.26,65.3,81800.0,49.6344,49.642,49.566,49.5964,81800.0
2015-05-12 13:00:00,65.3,65.35,65.27,65.3,69200.0,49.5964,49.6344,49.5736,49.5964,69200.0
2015-05-12 13:05:00,65.3,65.4,65.29,65.38,53700.0,49.5964,49.6724,49.5888,49.6572,53700.0
2015-05-12 13:10:00,65.39,65.44,65.37,65.42,86700.0,49.6648,49.7027,49.6496,49.6876,86700.0
2015-05-12 13:15:00,65.43,65.44,65.3,65.33,85800.0,49.6951,49.7027,49.5964,49.6192,85800.0
2015-05-12 13:20:00,65.33,65.38,65.31,65.32,94400.0,49.6192,49.6572,49.604,49.6116,94400.0
2015-05-12 13:25:00,65.32,65.4,65.3,65.32,98700.0,49.6116,49.6724,49.5964,49.6116,98700.0
2015-05-12 13:30:00,65.31,65.34,65.28,65.29,41300.0,49.604,49.6268,49.5812,49.5888,41300.0
2015-05-12 13:35:00,65.29,65.3,65.21,65.27,60400.0,49.5888,49.5964,49.5281,49.5736,60400.0
2015-05-12 13:40:00,65.27,65.28,65.21,65.24,42300.0,49.5736,49.5812,49.5281,49.5508,42300.0
2015-05-12 13:45:00,65.24,65.24,65.18,65.19,69800.0,49.5508,49.5508,49.5053,49.5129,69800.0
2015-05-12 13:50:00,65.19,65.24,65.18,65.21,60400.0,49.5129,49.5508,49.5053,49.5281,60400.0
2015-05-12 13:55:00,65.21,65.27,65.21,65.24,50800.0,49.5281,49.5736,49.5281,49.5508,50800.0
2015-05-12 14:00:00,65.23,65.29,65.21,65.29,50000.0,49.5432,49.5888,49.5281,49.5888,50000.0
2015-05-12 14:05:00,65.29,65.32,65.27,65.31,78300.0,49.5888,49.6116,49.5736,49.604,78300.0
2015-05-12 14:10:00,65.31,65.33,65.2,65.23,60900.0,49.604,49.6192,49.5205,49.5432,60900.0
2015-05-12 14:15:00,65.23,65.26,65.18,65.23,87000.0,49.5432,49.566,49.5053,49.5432,87000.0
2015-05-12 14:20:00,65.22,65.31,65.2,65.3,76900.0,49.5356,49.604,49.5205,49.5964,76900.0
2015-05-12 14:25:00,65.31,65.37,65.3,65.35,107000.0,49.604,49.6496,49.5964,49.6344,107000.0
2015-05-12 14:30:00,65.35,65.46,65.35,65.45,132300.0,49.6344,49.7179,49.6344,49.7103,132300.0
2015-05-12 14:35:00,65.46,65.53,65.44,65.45,156100.0,49.7179,49.7711,49.7027,49.7103,156100.0
2015-05-12 14:40:00,65.45,65.46,65.34,65.38,126800.0,49.7103,49.7179,49.6268,49.6572,126800.0
2015-05-12 14:45:00,65.39,65.46,65.38,65.44,95000.0,49.6648,49.7179,49.6572,49.7027,95000.0
2015-05-12 14:50:00,65.44,65.48,65.41,65.43,148400.0,49.7027,49.7331,49.68,49.6951,148400.0
2015-05-12 14:55:00,65.42,65.45,65.41,65.44,222600.0,49.6876,49.7103,49.68,49.7027,222600.0
2015-05-12 15:00:00,65.43,65.47,65.42,65.44,163400.0,49.6951,49.7255,49.6876,49.7027,163400.0
2015-05-12 15:05:00,65.43,65.47,65.41,65.44,126800.0,49.6951,49.7255,49.68,49.7027,126800.0
2015-05-12 15:10:00,65.45,65.5,65.41,65.49,141200.0,49.7103,49.7483,49.68,49.7407,141200.0
2015-05-12 15:15:00,65.48,65.48,65.42,65.45,118800.0,49.7331,49.7331,49.6876,49.7103,118800.0
2015-05-12 15:20:00,65.46,65.54,65.42,65.42,155500.0,49.7179,49.7787,49.6876,49.6876,155500.0
2015-05-12 15:25:00,65.42,65.48,65.38,65.4,149300.0,49.6876,49.7331,49.6572,49.6724,149300.0
2015-05-12 15:30:00,65.4,65.48,65.37,65.38,214800.0,49.6724,49.7331,49.6496,49.6572,214800.0
2015-05-12 15:35:00,65.38,65.45,65.36,65.4,158400.0,49.6572,49.7103,49.642,49.6724,158400.0
2015-05-12 15:40:00,65.39,65.42,65.3,65.37,246000.0,49.6648,49.6876,49.5964,49.6496,246000.0
2015-05-12 15:45:00,65.37,65.39,65.34,65.35,223500.0,49.6496,49.6648,49.6268,49.6344,223500.0
2015-05-12 15:50:00,65.36,65.43,65.34,65.42,292600.0,49.642,49.6951,49.6268,49.6876,292600.0
2015-05-12 15:55:00,65.42,65.43,65.35,65.35,484600.0,49.6876,49.6951,49.6344,49.6344,484600.0
2015-05-13 09:30:00,65.42,65.58,65.27,65.49,613000.0,49.6876,49.8091,49.5736,49.7407,613000.0
2015-05-13 09:35:00,65.49,65.52,65.16,65.19,424500.0,49.7407,49.7635,49.4901,49.5129,424500.0
2015-05-13 09:40:00,65.2,65.39,65.2,65.36,270200.0,49.5205,49.6648,49.5205,49.642,270200.0
2015-05-13 09:45:00,65.36,65.44,65.31,65.42,215300.0,49.642,49.7027,49.604,49.6876,215300.0
2015-05-13 09:50:00,65.43,65.44,65.36,65.39,92800.0,49.6951,49.7027,49.642,49.6648,92800.0
2015-05-13 09:55:00,65.38,65.48,65.37,65.45,150200.0,49.6572,49.7331,49.6496,49.7103,150200.0
2015-05-13 10:00:00,65.44,65.45,65.36,65.4,303100.0,49.7027,49.7103,49.642,49.6724,303100.0
2015-05-13 10:05:00,65.4,65.42,65.35,65.38,142800.0,49.6724,49.6876,49.6344,49.6572,142800.0
2015-05-13 10:10:00,65.38,65.41,65.33,65.34,148700.0,49.6572,49.68,49.6192,49.6268,148700.0
2015-05-13 10:15:00,65.34,65.39,65.28,65.32,93100.0,49.6268,49.6648,49.5812,49.6116,93100.0
2015-05-13 10:20:00,65.33,65.39,65.27,65.37,181800.0,49.6192,49.6648,49.5736,49.6496,181800.0
2015-05-13 10:25:00,65.36,65.44,65.35,65.37,163700.0,49.642,49.7027,49.6344,49.6496,163700.0
2015-05-13 10:30:00,65.37,65.39,65.29,65.34,161300.0,49.6496,49.6648,49.5888,49.6268,161300.0
2015-05-13 10:35:00,65.34,65.35,65.26,65.33,170400.0,49.6268,49.6344,49.566,49.6192,170400.0
2015-05-13 10:40:00,65.33,65.39,65.31,65.32,85400.0,49.6192,49.6648,49.604,49.6116,85400.0
2015-05-13 10:45:00,65.31,65.35,65.24,65.28,97200.0,49.604,49.6344,49.5508,49.5812,97200.0
2015-05-13 10:50:00,65.28,65.31,65.24,65.29,112900.0,49.5812,49.604,49.5508,49.5888,112900.0
2015-05-13 10:55:00,65.3,65.3,65.14,65.15,110300.0,49.5964,49.5964,49.4749,49.4825,110300.0
2015-05-13 11:00:00,65.16,65.18,65.06,65.11,196600.0,49.4901,49.5053,49.4141,49.4521,196600.0
2015-05-13 11:05:00,65.11,65.16,65.1,65.14,177400.0,49.4521,49.4901,49.4445,49.4749,177400.0
2015-05-13 11:10:00,65.14,65.18,65.1,65.16,164700.0,49.4749,49.5053,49.4445,49.4901,164700.0
2015-05-13 11:15:00,65.16,65.23,65.13,65.23,264200.0,49.4901,49.5432,49.4673,49.5432,264200.0
2015-05-13 11:20:00,65.22,65.29,65.19,65.28,134500.0,49.5356,49.5888,49.5129,49.5812,134500.0
2015-05-13 11:25:00,65.28,65.3,65.23,65.26,147900.0,49.5812,49.5964,49.5432,49.566,147900.0
2015-05-13 11:30:00,65.26,65.33,65.21,65.31,165900.0,49.566,49.6192,49.5281,49.604,165900.0
2015-05-13 11:35:00,65.31,65.31,65.27,65.3,206200.0,49.604,49.604,49.5736,49.5964,206200.0
2015-05-13 11:40:00,65.3,65.32,65.28,65.3,151200.0,49.5964,49.6116,49.5812,49.5964,151200.0
2015-05-13 11:45:00,65.3,65.41,65.29,65.41,87400.0,49.5964,49.68,49.5888,49.68,87400.0
2015-05-13 11:50:00,65.4,65.41,65.37,65.4,122100.0,49.6724,49.68,49.6496,49.6724,122100.0
2015-05-13 11:55:00,65.4,65.44,65.39,65.41,173400.0,49.6724,49.7027,49.6648,49.68,173400.0
2015-05-13 12:00:00,65.41,65.49,65.4,65.49,125900.0,49.68,49.7407,49.6724,49.7407,125900.0
2015-05-13 12:05:00,65.49,65.55,65.48,65.53,139900.0,49.7407,49.7863,49.7331,49.7711,139900.0
2015-05-13 12:10:00,65.54,65.56,65.52,65.54,71300.0,49.7787,49.7939,49.7635,49.7787,71300.0
2015-05-13 12:15:00,65.54,65.61,65.54,65.6,63000.0,49.7787,49.8319,49.7787,49.8243,63000.0
2015-05-13 12:20:00,65.6,65.61,65.49,65.51,99600.0,49.8243,49.8319,49.7407,49.7559,99600.0
2015-05-13 12:25:00,65.51,65.54,65.43,65.45,113500.0,49.7559,49.7787,49.6951,49.7103,113500.0
2015-05-13 12:30:00,65.44,65.51,65.4,65.49,66700.0,49.7027,49.7559,49.6724,49.7407,66700.0
2015-05-13 12:35:00,65.49,65.53,65.46,65.5,89000.0,49.7407,49.7711,49.7179,49.7483,89000.0
2015-05-13 12:40:00,65.51,65.53,65.5,65.5,46800.0,49.7559,49.7711,49.7483,49.7483,46800.0
2015-05-13 12:45:00,65.5,65.51,65.47,65.48,56800.0,49.7483,49.7559,49.7255,49.7331,56800.0
2015-05-13 12:50:00,65.48,65.53,65.47,65.51,52400.0,49.7331,49.7711,49.7255,49.7559,52400.0
2015-05-13 12:55:00,65.51,65.51,65.45,65.48,53000.0,49.7559,49.7559,49.7103,49.7331,53000.0
2015-05-13 13:00:00,65.47,65.6,65.47,65.57,134100.0,49.7255,49.8243,49.7255,49.8015,134100.0
2015-05-13 13:05:00,65.57,65.58,65.52,65.54,68500.0,49.8015,49.8091,49.7635,49.7787,68500.0
2015-05-13 13:10:00,65.55,65.56,65.49,65.53,62600.0,49.7863,49.7939,49.7407,49.7711,62600.0
2015-05-13 13:15:00,65.54,65.58,65.53,65.54,33400.0,49.7787,49.8091,49.7711,49.7787,33400.0
2015-05-13 13:20:00,65.53,65.59,65.52,65.59,52600.0,49.7711,49.8167,49.7635,49.8167,52600.0
2015-05-13 13:25:00,65.58,65.61,65.56,65.61,33700.0,49.8091,49.8319,49.7939,49.8319,33700.0
2015-05-13 13:30:00,65.61,65.62,65.58,65.61,64000.0,49.8319,49.8395,49.8091,49.8319,64000.0
2015-05-13 13:35:00,65.6,65.62,65.57,65.57,51800.0,49.8243,49.8395,49.8015,49.8015,51800.0
2015-05-13 13:40:00,65.58,65.63,65.57,65.61,38200.0,49.8091,49.8471,49.8015,49.8319,38200.0
2015-05-13 13:45:00,65.61,65.62,65.57,65.58,44900.0,49.8319,49.8395,49.8015,49.8091,44900.0
2015-05-13 13:50:00,65.58,65.6,65.54,65.56,41500.0,49.8091,49.8243,49.7787,49.7939,41500.0
2015-05-13 13:55:00,65.55,65.61,65.55,65.58,48200.0,49.7863,49.8319,49.7863,49.8091,48200.0
2015-05-13 14:00:00,65.58,65.59,65.54,65.58,54900.0,49.8091,49.8167,49.7787,49.8091,54900.0
2015-05-13 14:05:00,65.58,65.59,65.5,65.5,56100.0,49.8091,49.8167,49.7483,49.7483,56100.0
2015-05-13 14:10:00,65.51,65.52,65.47,65.49,88600.0,49.7559,49.7635,49.7255,49.7407,88600.0
2015-05-13 14:15:00,65.49,65.5,65.39,65.44,150800.0,49.7407,49.7483,49.6648,49.7027,150800.0
2015-05-13 14:20:00,65.44,65.45,65.38,65.4,79800.0,49.7027,49.7103,49.6572,49.6724,79800.0
2015-05-13 14:25:00,65.39,65.45,65.36,65.42,132900.0,49.6648,49.7103,49.642,49.6876,132900.0
2015-05-13 14:30:00,65.42,65.49,65.39,65.44,74500.0,49.6876,49.7407,49.6648,49.7027,74500.0
2015-05-13 14:35:00,65.45,65.51,65.43,65.48,78500.0,49.7103,49.7559,49.6951,49.7331,78500.0
2015-05-13 14:40:00,65.47,65.52,65.45,65.5,72400.0,49.7255,49.7635,49.7103,49.7483,72400.0
2015-05-13 14:45:00,65.5,65.58,65.48,65.56,103300.0,49.7483,49.8091,49.7331,49.7939,103300.0
2015-05-13 14:50:00,65.56,65.58,65.48,65.53,84400.0,49.7939,49.8091,49.7331,49.7711,84400.0
2015-05-13 14:55:00,65.53,65.53,65.46,65.52,72000.0,49.7711,49.7711,49.7179,49.7635,72000.0
2015-05-13 15:00:00,65.52,65.58,65.51,65.58,76300.0,49.7635,49.8091,49.7559,49.8091,76300.0
2015-05-13 15:05:00,65.58,65.62,65.55,65.59,131000.0,49.8091,49.8395,49.7863,49.8167,131000.0
2015-05-13 15:10:00,65.59,65.6,65.52,65.52,102900.0,49.8167,49.8243,49.7635,49.7635,102900.0
2015-05-13 15:15:00,65.52,65.59,65.52,65.56,107000.0,49.7635,49.8167,49.7635,49.7939,107000.0
2015-05-13 15:20:00,65.56,65.56,65.48,65.55,199700.0,49.7939,49.7939,49.7331,49.7863,199700.0
2015-05-13 15:25:00,65.54,65.57,65.53,65.54,107900.0,49.7787,49.8015,49.7711,49.7787,107900.0
2015-05-13 15:30:00,65.53,65.54,65.46,65.51,157000.0,49.7711,49.7787,49.7179,49.7559,157000.0
2015-05-13 15:35:00,65.5,65.57,65.47,65.51,199300.0,49.7483,49.8015,49.7255,49.7559,199300.0
2015-05-13 15:40:00,65.51,65.6,65.5,65.55,209000.0,49.7559,49.8243,49.7483,49.7863,209000.0
2015-05-13 15:45:00,65.55,65.55,65.51,65.54,212100.0,49.7863,49.7863,49.7559,49.7787,212100.0
2015-05-13 15:50:00,65.54,65.55,65.51,65.54,239000.0,49.7787,49.7863,49.7559,49.7787,239000.0
2015-05-13 15:55:00,65.54,65.56,65.51,65.53,449700.0,49.7787,49.7939,49.7559,49.7711,449700.0
2015-05-14 09:30:00,65.83,66.0,65.83,65.91,471900.0,49.999,50.1281,49.999,50.0597,471900.0
2015-05-14 09:35:00,65.91,66.05,65.86,65.92,450000.0,50.0597,50.166,50.0217,50.0673,450000.0
2015-05-14 09:40:00,65.92,65.98,65.78,65.8,269000.0,50.0673,50.1129,49.961,49.9762,269000.0
2015-05-14 09:45:00,65.8,65.96,65.8,65.82,151200.0,49.9762,50.0977,49.9762,49.9914,151200.0
2015-05-14 09:50:00,65.83,65.89,65.77,65.85,140500.0,49.999,50.0445,49.9534,50.0141,140500.0
2015-05-14 09:55:00,65.85,65.87,65.78,65.81,104100.0,50.0141,50.0293,49.961,49.9838,104100.0
2015-05-14 10:00:00,65.81,65.83,65.71,65.77,168400.0,49.9838,49.999,49.9078,49.9534,168400.0
2015-05-14 10:05:00,65.77,65.91,65.75,65.91,164900.0,49.9534,50.0597,49.9382,50.0597,164900.0
2015-05-14 10:10:00,65.91,66.0,65.9,65.94,290300.0,50.0597,50.1281,50.0521,50.0825,290300.0
2015-05-14 10:15:00,65.95,65.98,65.91,65.94,114400.0,50.0901,50.1129,50.0597,50.0825,114400.0
2015-05-14 10:20:00,65.93,66.0,65.93,65.95,159800.0,50.0749,50.1281,50.0749,50.0901,159800.0
2015-05-14 10:25:00,65.96,65.96,65.92,65.95,111700.0,50.0977,50.0977,50.0673,50.0901,111700.0
2015-05-14 10:30:00,65.95,65.96,65.85,65.86,141200.0,50.0901,50.0977,50.0141,50.0217,141200.0
2015-05-14 10:35:00,65.87,65.95,65.82,65.94,102300.0,50.0293,50.0901,49.9914,50.0825,102300.0
2015-05-14 10:40:00,65.94,65.96,65.88,65.94,61200.0,50.0825,50.0977,50.0369,50.0825,61200.0
2015-05-14 10:45:00,65.93,65.95,65.9,65.9,78500.0,50.0749,50.0901,50.0521,50.0521,78500.0
2015-05-14 10:50:00,65.9,65.93,65.88,65.9,85400.0,50.0521,50.0749,50.0369,50.0521,85400.0
2015-05-14 10:55:00,65.9,65.93,65.89,65.91,91000.0,50.0521,50.0749,50.0445,50.0597,91000.0
2015-05-14 11:00:00,65.91,65.92,65.86,65.88,79300.0,50.0597,50.0673,50.0217,50.0369,79300.0
2015-05-14 11:05:00,65.89,65.9,65.84,65.84,71000.0,50.0445,50.0521,50.0065,50.0065,71000.0
2015-05-14 11:10:00,65.84,65.86,65.82,65.83,80100.0,50.0065,50.0217,49.9914,49.999,80100.0
2015-05-14 11:15:00,65.84,65.85,65.79,65.82,142700.0,50.0065,50.0141,49.9686,49.9914,142700.0
2015-05-14 11:20:00,65.82,65.9,65.8,65.87,95100.0,49.9914,50.0521,49.9762,50.0293,95100.0
2015-05-14 11:25:00,65.87,65.9,65.85,65.89,44400.0,50.0293,50.0521,50.0141,50.0445,44400.0
2015-05-14 11:30:00,65.89,65.9,65.82,65.88,77100.0,50.0445,50.0521,49.9914,50.0369,77100.0
2015-05-14 11:35:00,65.88,65.88,65.82,65.83,56800.0,50.0369,50.0369,49.9914,49.999,56800.0
2015-05-14 11:40:00,65.83,65.87,65.8,65.87,60400.0,49.999,50.0293,49.9762,50.0293,60400.0
2015-05-14 11:45:00,65.87,65.87,65.81,65.84,84000.0,50.0293,50.0293,49.9838,50.0065,84000.0
2015-05-14 11:50:00,65.85,65.89,65.84,65.85,74400.0,50.0141,50.0445,50.0065,50.0141,74400.0
2015-05-14 11:55:00,65.86,65.88,65.86,65.87,34700.0,50.0217,50.0369,50.0217,50.0293,34700.0
2015-05-14 12:00:00,65.87,65.89,65.85,65.86,69000.0,50.0293,50.0445,50.0141,50.0217,69000.0
2015-05-14 12:05:00,65.86,65.88,65.81,65.84,48600.0,50.0217,50.0369,49.9838,50.0065,48600.0
2015-05-14 12:10:00,65.84,65.87,65.81,65.83,69100.0,50.0065,50.0293,49.9838,49.999,69100.0
2015-05-14 12:15:00,65.84,65.88,65.82,65.87,46700.0,50.0065,50.0369,49.9914,50.0293,46700.0
2015-05-14 12:20:00,65.88,65.93,65.87,65.91,124800.0,50.0369,50.0749,50.0293,50.0597,124800.0
2015-05-14 12:25:00,65.92,65.92,65.89,65.9,40400.0,50.0673,50.0673,50.0445,50.0521,40400.0
2015-05-14 12:30:00,65.9,65.92,65.86,65.87,63300.0,50.0521,50.0673,50.0217,50.0293,63300.0
2015-05-14 12:35:00,65.88,65.9,65.82,65.82,44000.0,50.0369,50.0521,49.9914,49.9914,44000.0
2015-05-14 12:40:00,65.83,65.85,65.82,65.83,52200.0,49.999,50.0141,49.9914,49.999,52200.0
2015-05-14 12:45:00,65.83,65.85,65.82,65.84,32900.0,49.999,50.0141,49.9914,50.0065,32900.0
2015-05-14 12:50:00,65.84,65.89,65.83,65.84,38700.0,50.0065,50.0445,49.999,50.0065,38700.0
2015-05-14 12:55:00,65.85,65.92,65.84,65.9,53300.0,50.0141,50.0673,50.0065,50.0521,53300.0
2015-05-14 13:00:00,65.9,65.96,65.88,65.94,95700.0,50.0521,50.0977,50.0369,50.0825,95700.0
2015-05-14 13:05:00,65.94,65.97,65.93,65.97,93700.0,50.0825,50.1053,50.0749,50.1053,93700.0
2015-05-14 13:10:00,65.97,65.98,65.95,65.95,42200.0,50.1053,50.1129,50.0901,50.0901,42200.0
2015-05-14 13:15:00,65.96,66.0,65.96,66.0,106900.0,50.0977,50.1281,50.0977,50.1281,106900.0
2015-05-14 13:20:00,66.0,66.01,65.99,66.0,72900.0,50.1281,50.1357,50.1205,50.1281,72900.0
2015-05-14 13:25:00,65.99,66.07,65.99,66.05,95500.0,50.1205,50.1812,50.1205,50.166,95500.0
2015-05-14 13:30:00,66.04,66.07,65.99,66.01,128500.0,50.1585,50.1812,50.1205,50.1357,128500.0
2015-05-14 13:35:00,66.01,66.06,65.98,66.04,77000.0,50.1357,50.1736,50.1129,50.1585,77000.0
2015-05-14 13:40:00,66.05,66.08,66.03,66.06,74900.0,50.166,50.1888,50.1509,50.1736,74900.0
2015-05-14 13:45:00,66.06,66.07,66.05,66.06,50400.0,50.1736,50.1812,50.166,50.1736,50400.0
2015-05-14 13:50:00,66.06,66.1,66.05,66.06,94600.0,50.1736,50.204,50.166,50.1736,94600.0
2015-05-14 13:55:00,66.06,66.1,66.05,66.09,36100.0,50.1736,50.204,50.166,50.1964,36100.0
2015-05-14 14:00:00,66.09,66.11,66.06,66.07,93100.0,50.1964,50.2116,50.1736,50.1812,93100.0
2015-05-14 14:05:00,66.07,66.11,66.06,66.08,58100.0,50.1812,50.2116,50.1736,50.1888,58100.0
2015-05-14 14:10:00,66.09,66.15,66.07,66.12,106400.0,50.1964,50.242,50.1812,50.2192,106400.0
2015-05-14 14:15:00,66.12,66.15,66.11,66.15,66100.0,50.2192,50.242,50.2116,50.242,66100.0
2015-05-14 14:20:00,66.15,66.16,66.12,66.14,88600.0,50.242,50.2496,50.2192,50.2344,88600.0
2015-05-14 14:25:00,66.15,66.16,66.12,66.13,52000.0,50.242,50.2496,50.2192,50.2268,52000.0
2015-05-14 14:30:00,66.13,66.14,66.05,66.05,223000.0,50.2268,50.2344,50.166,50.166,223000.0
2015-05-14 14:35:00,66.06,66.06,65.95,65.98,120400.0,50.1736,50.1736,50.0901,50.1129,120400.0
2015-05-14 14:40:00,65.99,66.04,65.99,66.02,86100.0,50.1205,50.1585,50.1205,50.1433,86100.0
2015-05-14 14:45:00,66.02,66.02,65.97,66.02,66300.0,50.1433,50.1433,50.1053,50.1433,66300.0
2015-05-14 14:50:00,66.02,66.07,66.01,66.06,99500.0,50.1433,50.1812,50.1357,50.1736,99500.0
2015-05-14 14:55:00,66.06,66.12,66.05,66.1,126800.0,50.1736,50.2192,50.166,50.204,126800.0
2015-05-14 15:00:00,66.11,66.12,66.08,66.09,72600.0,50.2116,50.2192,50.1888,50.1964,72600.0
2015-05-14 15:05:00,66.1,66.12,66.08,66.11,118000.0,50.204,50.2192,50.1888,50.2116,118000.0
2015-05-14 15:10:00,66.12,66.17,66.1,66.16,130700.0,50.2192,50.2572,50.204,50.2496,130700.0
2015-05-14 15:15:00,66.16,66.18,66.05,66.07,214700.0,50.2496,50.2648,50.166,50.1812,214700.0
2015-05-14 15:20:00,66.07,66.13,66.06,66.13,145400.0,50.1812,50.2268,50.1736,50.2268,145400.0
2015-05-14 15:25:00,66.12,66.13,66.01,66.02,184600.0,50.2192,50.2268,50.1357,50.1433,184600.0
2015-05-14 15:30:00,66.03,66.03,65.98,66.0,127000.0,50.1509,50.1509,50.1129,50.1281,127000.0
2015-05-14 15:35:00,66.0,66.01,65.94,65.95,218400.0,50.1281,50.1357,50.0825,50.0901,218400.0
2015-05-14 15:40:00,65.95,65.99,65.95,65.98,102300.0,50.0901,50.1205,50.0901,50.1129,102300.0
2015-05-14 15:45:00,65.99,66.05,65.98,66.02,220300.0,50.1205,50.166,50.1129,50.1433,220300.0
2015-05-14 15:50:00,66.02,66.09,66.02,66.08,337600.0,50.1433,50.1964,50.1433,50.1888,337600.0
2015-05-14 15:55:00,66.07,66.08,66.03,66.05,445500.0,50.1812,50.1888,50.1509,50.166,445500.0
2015-05-15 09:30:00,66.13,66.16,65.8,65.85,1047900.0,50.2268,50.2496,49.9762,50.0141,1047900.0
2015-05-15 09:35:00,65.85,65.91,65.7,65.78,175700.0,50.0141,50.0597,49.9002,49.961,175700.0
2015-05-15 09:40:00,65.79,65.8,65.66,65.76,172000.0,49.9686,49.9762,49.8698,49.9458,172000.0
2015-05-15 09:45:00,65.75,65.93,65.74,65.87,99800.0,49.9382,50.0749,49.9306,50.0293,99800.0
2015-05-15 09:50:00,65.87,65.88,65.77,65.78,161800.0,50.0293,50.0369,49.9534,49.961,161800.0
2015-05-15 09:55:00,65.79,65.84,65.74,65.83,85300.0,49.9686,50.0065,49.9306,49.999,85300.0
2015-05-15 10:00:00,65.83,65.84,65.65,65.66,145700.0,49.999,50.0065,49.8622,49.8698,145700.0
2015-05-15 10:05:00,65.65,65.75,65.62,65.7,182400.0,49.8622,49.9382,49.8395,49.9002,182400.0
2015-05-15 10:10:00,65.7,65.79,65.67,65.7,137100.0,49.9002,49.9686,49.8774,49.9002,137100.0
2015-05-15 10:15:00,65.7,65.73,65.51,65.52,202600.0,49.9002,49.923,49.7559,49.7635,202600.0
2015-05-15 10:20:00,65.52,65.62,65.5,65.56,128100.0,49.7635,49.8395,49.7483,49.7939,128100.0
2015-05-15 10:25:00,65.55,65.6,65.54,65.58,63200.0,49.7863,49.8243,49.7787,49.8091,63200.0
2015-05-15 10:30:00,65.57,65.6,65.5,65.53,73600.0,49.8015,49.8243,49.7483,49.7711,73600.0
2015-05-15 10:35:00,65.54,65.58,65.51,65.56,192500.0,49.7787,49.8091,49.7559,49.7939,192500.0
2015-05-15 10:40:00,65.56,65.69,65.54,65.59,191700.0,49.7939,49.8926,49.7787,49.8167,191700.0
2015-05-15 10:45:00,65.6,65.67,65.55,65.62,118500.0,49.8243,49.8774,49.7863,49.8395,118500.0
2015-05-15 10:50:00,65.63,65.63,65.55,65.61,93600.0,49.8471,49.8471,49.7863,49.8319,93600.0
2015-05-15 10:55:00,65.62,65.63,65.57,65.6,102900.0,49.8395,49.8471,49.8015,49.8243,102900.0
2015-05-15 11:00:00,65.6,65.69,65.59,65.68,136900.0,49.8243,49.8926,49.8167,49.885,136900.0
2015-05-15 11:05:00,65.69,65.75,65.66,65.74,62500.0,49.8926,49.9382,49.8698,49.9306,62500.0
2015-05-15 11:10:00,65.75,65.75,65.64,65.65,60800.0,49.9382,49.9382,49.8546,49.8622,60800.0
2015-05-15 11:15:00,65.65,65.7,65.57,65.59,83700.0,49.8622,49.9002,49.8015,49.8167,83700.0
2015-05-15 11:20:00,65.59,65.63,65.58,65.61,40900.0,49.8167,49.8471,49.8091,49.8319,40900.0
2015-05-15 11:25:00,65.61,65.64,65.56,65.58,116600.0,49.8319,49.8546,49.7939,49.8091,116600.0
2015-05-15 11:30:00,65.57,65.62,65.55,65.59,44900.0,49.8015,49.8395,49.7863,49.8167,44900.0
2015-05-15 11:35:00,65.59,65.61,65.55,65.58,75200.0,49.8167,49.8319,49.7863,49.8091,75200.0
2015-05-15 11:40:00,65.58,65.63,65.57,65.62,58300.0,49.8091,49.8471,49.8015,49.8395,58300.0
2015-05-15 11:45:00,65.61,65.61,65.52,65.53,74400.0,49.8319,49.8319,49.7635,49.7711,74400.0
2015-05-15 11:50:00,65.52,65.53,65.48,65.5,161400.0,49.7635,49.7711,49.7331,49.7483,161400.0
2015-05-15 11:55:00,65.5,65.51,65.43,65.49,94800.0,49.7483,49.7559,49.6951,49.7407,94800.0
2015-05-15 12:00:00,65.5,65.52,65.47,65.48,107500.0,49.7483,49.7635,49.7255,49.7331,107500.0
2015-05-15 12:05:00,65.48,65.52,65.48,65.52,86800.0,49.7331,49.7635,49.7331,49.7635,86800.0
2015-05-15 12:10:00,65.52,65.54,65.49,65.51,70800.0,49.7635,49.7787,49.7407,49.7559,70800.0
2015-05-15 12:15:00,65.51,65.6,65.5,65.56,143200.0,49.7559,49.8243,49.7483,49.7939,143200.0
2015-05-15 12:20:00,65.57,65.64,65.56,65.63,73700.0,49.8015,49.8546,49.7939,49.8471,73700.0
2015-05-15 12:25:00,65.64,65.66,65.62,65.65,243600.0,49.8546,49.8698,49.8395,49.8622,243600.0
2015-05-15 12:30:00,65.64,65.66,65.63,65.66,95900.0,49.8546,49.8698,49.8471,49.8698,95900.0
2015-05-15 12:35:00,65.65,65.67,65.64,65.66,76600.0,49.8622,49.8774,49.8546,49.8698,76600.0
2015-05-15 12:40:00,65.65,65.73,65.64,65.72,88700.0,49.8622,49.923,49.8546,49.9154,88700.0
2015-05-15 12:45:00,65.71,65.75,65.67,65.72,170000.0,49.9078,49.9382,49.8774,49.9154,170000.0
2015-05-15 12:50:00,65.72,65.74,65.69,65.72,122400.0,49.9154,49.9306,49.8926,49.9154,122400.0
2015-05-15 12:55:00,65.71,65.78,65.7,65.78,130200.0,49.9078,49.961,49.9002,49.961,130200.0
2015-05-15 13:00:00,65.77,65.83,65.77,65.8,130600.0,49.9534,49.999,49.9534,49.9762,130600.0
2015-05-15 13:05:00,65.8,65.8,65.76,65.77,44100.0,49.9762,49.9762,49.9458,49.9534,44100.0
2015-05-15 13:10:00,65.76,65.77,65.74,65.75,57300.0,49.9458,49.9534,49.9306,49.9382,57300.0
2015-05-15 13:15:00,65.75,65.8,65.74,65.78,160600.0,49.9382,49.9762,49.9306,49.961,160600.0
2015-05-15 13:20:00,65.77,65.8,65.73,65.74,125300.0,49.9534,49.9762,49.923,49.9306,125300.0
2015-05-15 13:25:00,65.74,65.77,65.72,65.76,143000.0,49.9306,49.9534,49.9154,49.9458,143000.0
2015-05-15 13:30:00,65.75,65.77,65.74,65.77,112000.0,49.9382,49.9534,49.9306,49.9534,112000.0
2015-05-15 13:35:00,65.78,65.78,65.74,65.75,69900.0,49.961,49.961,49.9306,49.9382,69900.0
2015-05-15 13:40:00,65.75,65.78,65.74,65.77,53100.0,49.9382,49.961,49.9306,49.9534,53100.0
2015-05-15 13:45:00,65.77,65.77,65.67,65.69,77600.0,49.9534,49.9534,49.8774,49.8926,77600.0
2015-05-15 13:50:00,65.7,65.76,65.69,65.73,64900.0,49.9002,49.9458,49.8926,49.923,64900.0
2015-05-15 13:55:00,65.74,65.77,65.73,65.73,92600.0,49.9306,49.9534,49.923,49.923,92600.0
2015-05-15 14:00:00,65.74,65.75,65.72,65.73,27500.0,49.9306,49.9382,49.9154,49.923,27500.0
2015-05-15 14:05:00,65.73,65.76,65.72,65.76,69000.0,49.923,49.9458,49.9154,49.9458,69000.0
2015-05-15 14:10:00,65.77,65.77,65.72,65.73,68800.0,49.9534,49.9534,49.9154,49.923,68800.0
2015-05-15 14:15:00,65.73,65.8,65.73,65.79,71000.0,49.923,49.9762,49.923,49.9686,71000.0
2015-05-15 14:20:00,65.79,65.81,65.78,65.81,133300.0,49.9686,49.9838,49.961,49.9838,133300.0
2015-05-15 14:25:00,65.8,65.84,65.78,65.81,61700.0,49.9762,50.0065,49.961,49.9838,61700.0
2015-05-15 14:30:00,65.82,65.84,65.8,65.82,46100.0,49.9914,50.0065,49.9762,49.9914,46100.0
2015-05-15 14:35:00,65.81,65.87,65.81,65.85,104500.0,49.9838,50.0293,49.9838,50.0141,104500.0
2015-05-15 14:40:00,65.85,65.88,65.83,65.86,66900.0,50.0141,50.0369,49.999,50.0217,66900.0
2015-05-15 14:45:00,65.86,65.91,65.85,65.86,109300.0,50.0217,50.0597,50.0141,50.0217,109300.0
2015-05-15 14:50:00,65.86,65.87,65.82,65.87,110700.0,50.0217,50.0293,49.9914,50.0293,110700.0
2015-05-15 14:55:00,65.88,65.92,65.87,65.89,62600.0,50.0369,50.0673,50.0293,50.0445,62600.0
2015-05-15 15:00:00,65.89,65.94,65.89,65.92,65900.0,50.0445,50.0825,50.0445,50.0673,65900.0
2015-05-15 15:05:00,65.93,65.97,65.91,65.96,114800.0,50.0749,50.1053,50.0597,50.0977,114800.0
2015-05-15 15:10:00,65.96,65.96,65.87,65.88,128100.0,50.0977,50.0977,50.0293,50.0369,128100.0
2015-05-15 15:15:00,65.89,65.91,65.84,65.84,121500.0,50.0445,50.0597,50.0065,50.0065,121500.0
2015-05-15 15:20:00,65.84,65.88,65.84,65.85,106900.0,50.0065,50.0369,50.0065,50.0141,106900.0
2015-05-15 15:25:00,65.85,65.86,65.79,65.81,98500.0,50.0141,50.0217,49.9686,49.9838,98500.0
2015-05-15 15:30:00,65.81,65.84,65.78,65.82,104900.0,49.9838,50.0065,49.961,49.9914,104900.0
2015-05-15 15:35:00,65.82,65.84,65.82,65.83,108200.0,49.9914,50.0065,49.9914,49.999,108200.0
2015-05-15 15:40:00,65.82,65.88,65.81,65.88,127900.0,49.9914,50.0369,49.9838,50.0369,127900.0
2015-05-15 15:45:00,65.88,65.9,65.87,65.89,165300.0,50.0369,50.0521,50.0293,50.0445,165300.0
2015-05-15 15:50:00,65.89,65.89,65.8,65.82,290200.0,50.0445,50.0445,49.9762,49.9914,290200.0
2015-05-15 15:55:00,65.83,65.87,65.79,65.86,404400.0,49.999,50.0293,49.9686,50.0217,404400.0
2015-05-18 09:30:00,65.8,66.2,65.8,66.19,469600.0,49.9762,50.28,49.9762,50.2724,469600.0
2015-05-18 09:35:00,66.19,66.25,66.09,66.09,658700.0,50.2724,50.318,50.1964,50.1964,658700.0
2015-05-18 09:40:00,66.1,66.21,66.07,66.11,195100.0,50.204,50.2876,50.1812,50.2116,195100.0
2015-05-18 09:45:00,66.11,66.27,66.08,66.2,202500.0,50.2116,50.3331,50.1888,50.28,202500.0
2015-05-18 09:50:00,66.2,66.3,66.18,66.21,150900.0,50.28,50.3559,50.2648,50.2876,150900.0
2015-05-18 09:55:00,66.21,66.22,66.13,66.15,93500.0,50.2876,50.2952,50.2268,50.242,93500.0
2015-05-18 10:00:00,66.15,66.18,66.06,66.1,109900.0,50.242,50.2648,50.1736,50.204,109900.0
2015-05-18 10:05:00,66.11,66.19,66.08,66.14,115600.0,50.2116,50.2724,50.1888,50.2344,115600.0
2015-05-18 10:10:00,66.13,66.14,66.06,66.08,83000.0,50.2268,50.2344,50.1736,50.1888,83000.0
2015-05-18 10:15:00,66.07,66.12,66.05,66.09,151100.0,50.1812,50.2192,50.166,50.1964,151100.0
2015-05-18 10:20:00,66.09,66.13,66.06,66.11,99500.0,50.1964,50.2268,50.1736,50.2116,99500.0
2015-05-18 10:25:00,66.12,66.12,66.06,66.11,79200.0,50.2192,50.2192,50.1736,50.2116,79200.0
2015-05-18 10:30:00,66.12,66.18,66.11,66.17,101200.0,50.2192,50.2648,50.2116,50.2572,101200.0
2015-05-18 10:35:00,66.17,66.2,66.13,66.16,78300.0,50.2572,50.28,50.2268,50.2496,78300.0
2015-05-18 10:40:00,66.17,66.22,66.15,66.21,95900.0,50.2572,50.2952,50.242,50.2876,95900.0
2015-05-18 10:45:00,66.21,66.21,66.11,66.11,94300.0,50.2876,50.2876,50.2116,50.2116,94300.0
2015-05-18 10:50:00,66.12,66.17,66.1,66.16,63500.0,50.2192,50.2572,50.204,50.2496,63500.0
2015-05-18 10:55:00,66.16,66.2,66.11,66.19,117000.0,50.2496,50.28,50.2116,50.2724,117000.0
2015-05-18 11:00:00,66.19,66.24,66.19,66.23,61200.0,50.2724,50.3104,50.2724,50.3028,61200.0
2015-05-18 11:05:00,66.23,66.24,66.21,66.22,58400.0,50.3028,50.3104,50.2876,50.2952,58400.0
2015-05-18 11:10:00,66.23,66.24,66.17,66.23,121300.0,50.3028,50.3104,50.2572,50.3028,121300.0
2015-05-18 11:15:00,66.23,66.27,66.19,66.25,101700.0,50.3028,50.3331,50.2724,50.318,101700.0
2015-05-18 11:20:00,66.25,66.27,66.23,66.26,80700.0,50.318,50.3331,50.3028,50.3255,80700.0
2015-05-18 11:25:00,66.25,66.26,66.23,66.24,102800.0,50.318,50.3255,50.3028,50.3104,102800.0
2015-05-18 11:30:00,66.25,66.27,66.22,66.27,161600.0,50.318,50.3331,50.2952,50.3331,161600.0
2015-05-18 11:35:00,66.27,66.31,66.26,66.28,88500.0,50.3331,50.3635,50.3255,50.3407,88500.0
2015-05-18 11:40:00,66.29,66.3,66.24,66.29,79100.0,50.3483,50.3559,50.3104,50.3483,79100.0
2015-05-18 11:45:00,66.29,66.3,66.23,66.25,39700.0,50.3483,50.3559,50.3028,50.318,39700.0
2015-05-18 11:50:00,66.25,66.28,66.23,66.23,58200.0,50.318,50.3407,50.3028,50.3028,58200.0
2015-05-18 11:55:00,66.23,66.3,66.23,66.28,111900.0,50.3028,50.3559,50.3028,50.3407,111900.0
2015-05-18 12:00:00,66.28,66.29,66.26,66.28,61200.0,50.3407,50.3483,50.3255,50.3407,61200.0
2015-05-18 12:05:00,66.28,66.3,66.27,66.3,48800.0,50.3407,50.3559,50.3331,50.3559,48800.0
2015-05-18 12:10:00,66.3,66.33,66.24,66.26,93300.0,50.3559,50.3787,50.3104,50.3255,93300.0
2015-05-18 12:15:00,66.25,66.29,66.24,66.26,66400.0,50.318,50.3483,50.3104,50.3255,66400.0
2015-05-18 12:20:00,66.26,66.28,66.24,66.24,26900.0,50.3255,50.3407,50.3104,50.3104,26900.0
2015-05-18 12:25:00,66.24,66.26,66.23,66.23,36400.0,50.3104,50.3255,50.3028,50.3028,36400.0
2015-05-18 12:30:00,66.24,66.25,66.22,66.22,32000.0,50.3104,50.318,50.2952,50.2952,32000.0
2015-05-18 12:35:00,66.23,66.32,66.21,66.3,112500.0,50.3028,50.3711,50.2876,50.3559,112500.0
2015-05-18 12:40:00,66.31,66.31,66.29,66.3,41000.0,50.3635,50.3635,50.3483,50.3559,41000.0
2015-05-18 12:45:00,66.31,66.31,66.29,66.31,64200.0,50.3635,50.3635,50.3483,50.3635,64200.0
2015-05-18 12:50:00,66.31,66.31,66.26,66.27,39400.0,50.3635,50.3635,50.3255,50.3331,39400.0
2015-05-18 12:55:00,66.27,66.3,66.27,66.3,37400.0,50.3331,50.3559,50.3331,50.3559,37400.0
2015-05-18 13:00:00,66.3,66.36,66.28,66.35,139800.0,50.3559,50.4015,50.3407,50.3939,139800.0
2015-05-18 13:05:00,66.35,66.36,66.3,66.36,72500.0,50.3939,50.4015,50.3559,50.4015,72500.0
2015-05-18 13:10:00,66.36,66.38,66.34,66.38,58200.0,50.4015,50.4167,50.3863,50.4167,58200.0
2015-05-18 13:15:00,66.38,66.41,66.35,66.37,89100.0,50.4167,50.4395,50.3939,50.4091,89100.0
2015-05-18 13:20:00,66.36,66.39,66.34,66.39,35100.0,50.4015,50.4243,50.3863,50.4243,35100.0
2015-05-18 13:25:00,66.39,66.39,66.33,66.37,36800.0,50.4243,50.4243,50.3787,50.4091,36800.0
2015-05-18 13:30:00,66.36,66.42,66.34,66.42,67400.0,50.4015,50.4471,50.3863,50.4471,67400.0
2015-05-18 13:35:00,66.42,66.44,66.38,66.4,77800.0,50.4471,50.4623,50.4167,50.4319,77800.0
2015-05-18 13:40:00,66.4,66.44,66.36,66.36,75400.0,50.4319,50.4623,50.4015,50.4015,75400.0
2015-05-18 13:45:00,66.37,66.39,66.35,66.38,79900.0,50.4091,50.4243,50.3939,50.4167,79900.0
2015-05-18 13:50:00,66.38,66.41,66.33,66.37,111700.0,50.4167,50.4395,50.3787,50.4091,111700.0
2015-05-18 13:55:00,66.38,66.4,66.34,66.38,63800.0,50.4167,50.4319,50.3863,50.4167,63800.0
2015-05-18 14:00:00,66.38,66.44,66.38,66.44,60700.0,50.4167,50.4623,50.4167,50.4623,60700.0
2015-05-18 14:05:00,66.44,66.45,66.35,66.36,75800.0,50.4623,50.4699,50.3939,50.4015,75800.0
2015-05-18 14:10:00,66.36,66.41,66.32,66.39,123100.0,50.4015,50.4395,50.3711,50.4243,123100.0
2015-05-18 14:15:00,66.39,66.44,66.38,66.42,110700.0,50.4243,50.4623,50.4167,50.4471,110700.0
2015-05-18 14:20:00,66.41,66.44,66.4,66.41,65100.0,50.4395,50.4623,50.4319,50.4395,65100.0
2015-05-18 14:25:00,66.41,66.44,66.4,66.44,67900.0,50.4395,50.4623,50.4319,50.4623,67900.0
2015-05-18 14:30:00,66.44,66.46,66.4,66.44,80600.0,50.4623,50.4774,50.4319,50.4623,80600.0
2015-05-18 14:35:00,66.44,66.46,66.42,66.45,75300.0,50.4623,50.4774,50.4471,50.4699,75300.0
2015-05-18 14:40:00,66.45,66.5,66.44,66.47,98000.0,50.4699,50.5078,50.4623,50.485,98000.0
2015-05-18 14:45:00,66.48,66.49,66.46,66.48,94300.0,50.4926,50.5002,50.4774,50.4926,94300.0
2015-05-18 14:50:00,66.48,66.5,66.47,66.5,50700.0,50.4926,50.5078,50.485,50.5078,50700.0
2015-05-18 14:55:00,66.5,66.5,66.46,66.47,125000.0,50.5078,50.5078,50.4774,50.485,125000.0
2015-05-18 15:00:00,66.47,66.47,66.42,66.44,133300.0,50.485,50.485,50.4471,50.4623,133300.0
2015-05-18 15:05:00,66.44,66.49,66.43,66.45,68800.0,50.4623,50.5002,50.4547,50.4699,68800.0
2015-05-18 15:10:00,66.45,66.48,66.44,66.45,77100.0,50.4699,50.4926,50.4623,50.4699,77100.0
2015-05-18 15:15:00,66.46,66.49,66.45,66.47,104800.0,50.4774,50.5002,50.4699,50.485,104800.0
2015-05-18 15:20:00,66.47,66.48,66.43,66.45,117200.0,50.485,50.4926,50.4547,50.4699,117200.0
2015-05-18 15:25:00,66.46,66.47,66.44,66.47,112700.0,50.4774,50.485,50.4623,50.485,112700.0
2015-05-18 15:30:00,66.47,66.5,66.42,66.47,148300.0,50.485,50.5078,50.4471,50.485,148300.0
2015-05-18 15:35:00,66.47,66.5,66.45,66.5,214500.0,50.485,50.5078,50.4699,50.5078,214500.0
2015-05-18 15:40:00,66.5,66.54,66.48,66.5,315600.0,50.5078,50.5382,50.4926,50.5078,315600.0
2015-05-18 15:45:00,66.5,66.53,66.46,66.49,292400.0,50.5078,50.5306,50.4774,50.5002,292400.0
2015-05-18 15:50:00,66.47,66.49,66.46,66.48,216800.0,50.485,50.5002,50.4774,50.4926,216800.0
2015-05-18 15:55:00,66.47,66.5,66.42,66.42,551000.0,50.485,50.5078,50.4471,50.4471,551000.0
2015-05-19 09:30:00,66.77,66.85,66.61,66.62,415700.0,50.7129,50.7737,50.5914,50.599,415700.0
2015-05-19 09:35:00,66.63,66.77,66.57,66.75,261100.0,50.6066,50.7129,50.561,50.6977,261100.0
2015-05-19 09:40:00,66.75,66.85,66.69,66.84,215800.0,50.6977,50.7737,50.6521,50.7661,215800.0
2015-05-19 09:45:00,66.85,66.87,66.8,66.85,229800.0,50.7737,50.7889,50.7357,50.7737,229800.0
2015-05-19 09:50:00,66.85,66.93,66.81,66.92,326500.0,50.7737,50.8344,50.7433,50.8268,326500.0
2015-05-19 09:55:00,66.93,66.96,66.89,66.95,234700.0,50.8344,50.8572,50.804,50.8496,234700.0
2015-05-19 10:00:00,66.95,67.1,66.94,67.05,453300.0,50.8496,50.9635,50.842,50.9256,453300.0
2015-05-19 10:05:00,67.04,67.08,66.87,66.97,303700.0,50.918,50.9483,50.7889,50.8648,303700.0
2015-05-19 10:10:00,66.98,67.03,66.93,66.97,215700.0,50.8724,50.9104,50.8344,50.8648,215700.0
2015-05-19 10:15:00,66.97,67.06,66.94,67.06,247700.0,50.8648,50.9332,50.842,50.9332,247700.0
2015-05-19 10:20:00,67.06,67.1,67.0,67.03,190800.0,50.9332,50.9635,50.8876,50.9104,190800.0
2015-05-19 10:25:00,67.03,67.04,66.98,67.03,156800.0,50.9104,50.918,50.8724,50.9104,156800.0
2015-05-19 10:30:00,67.03,67.04,66.98,67.01,157400.0,50.9104,50.918,50.8724,50.8952,157400.0
2015-05-19 10:35:00,67.01,67.03,66.96,66.98,131900.0,50.8952,50.9104,50.8572,50.8724,131900.0
2015-05-19 10:40:00,66.98,67.01,66.97,66.97,89500.0,50.8724,50.8952,50.8648,50.8648,89500.0
2015-05-19 10:45:00,66.98,67.07,66.98,67.06,180900.0,50.8724,50.9408,50.8724,50.9332,180900.0
2015-05-19 10:50:00,67.06,67.07,66.97,66.99,132000.0,50.9332,50.9408,50.8648,50.88,132000.0
2015-05-19 10:55:00,67.0,67.0,66.98,66.98,96900.0,50.8876,50.8876,50.8724,50.8724,96900.0
2015-05-19 11:00:00,66.98,66.98,66.93,66.97,198800.0,50.8724,50.8724,50.8344,50.8648,198800.0
2015-05-19 11:05:00,66.98,67.0,66.94,66.97,182400.0,50.8724,50.8876,50.842,50.8648,182400.0
2015-05-19 11:10:00,66.96,66.97,66.88,66.9,190800.0,50.8572,50.8648,50.7964,50.8116,190800.0
2015-05-19 11:15:00,66.9,66.9,66.85,66.89,262400.0,50.8116,50.8116,50.7737,50.804,262400.0
2015-05-19 11:20:00,66.89,66.96,66.88,66.95,343800.0,50.804,50.8572,50.7964,50.8496,343800.0
2015-05-19 11:25:00,66.95,67.0,66.94,66.97,163600.0,50.8496,50.8876,50.842,50.8648,163600.0
2015-05-19 11:30:00,66.98,67.0,66.96,67.0,140700.0,50.8724,50.8876,50.8572,50.8876,140700.0
2015-05-19 11:35:00,66.99,67.0,66.95,66.99,89300.0,50.88,50.8876,50.8496,50.88,89300.0
2015-05-19 11:40:00,66.98,66.99,66.89,66.9,170600.0,50.8724,50.88,50.804,50.8116,170600.0
2015-05-19 11:45:00,66.91,66.92,66.85,66.89,102100.0,50.8192,50.8268,50.7737,50.804,102100.0
2015-05-19 11:50:00,66.9,66.96,66.89,66.92,61400.0,50.8116,50.8572,50.804,50.8268,61400.0
2015-05-19 11:55:00,66.93,66.98,66.9,66.98,54400.0,50.8344,50.8724,50.8116,50.8724,54400.0
2015-05-19 12:00:00,66.98,67.0,66.95,66.96,83200.0,50.8724,50.8876,50.8496,50.8572,83200.0
2015-05-19 12:05:00,66.97,67.0,66.95,66.99,95700.0,50.8648,50.8876,50.8496,50.88,95700.0
2015-05-19 12:10:00,66.98,67.0,66.98,66.99,43600.0,50.8724,50.8876,50.8724,50.88,43600.0
2015-05-19 12:15:00,67.0,67.0,66.96,66.97,79700.0,50.8876,50.8876,50.8572,50.8648,79700.0
2015-05-19 12:20:00,66.95,66.98,66.93,66.95,51900.0,50.8496,50.8724,50.8344,50.8496,51900.0
2015-05-19 12:25:00,66.95,66.96,66.91,66.91,123600.0,50.8496,50.8572,50.8192,50.8192,123600.0
2015-05-19 12:30:00,66.91,66.99,66.91,66.99,80500.0,50.8192,50.88,50.8192,50.88,80500.0
2015-05-19 12:35:00,66.98,67.0,66.98,66.99,57600.0,50.8724,50.8876,50.8724,50.88,57600.0
2015-05-19 12:40:00,67.0,67.0,66.97,67.0,70600.0,50.8876,50.8876,50.8648,50.8876,70600.0
2015-05-19 12:45:00,67.0,67.05,66.98,67.05,77200.0,50.8876,50.9256,50.8724,50.9256,77200.0
2015-05-19 12:50:00,67.05,67.05,67.0,67.04,52000.0,50.9256,50.9256,50.8876,50.918,52000.0
2015-05-19 12:55:00,67.05,67.06,67.02,67.05,121400.0,50.9256,50.9332,50.9028,50.9256,121400.0
2015-05-19 13:00:00,67.04,67.05,67.01,67.02,41300.0,50.918,50.9256,50.8952,50.9028,41300.0
2015-05-19 13:05:00,67.03,67.05,67.02,67.05,52000.0,50.9104,50.9256,50.9028,50.9256,52000.0
2015-05-19 13:10:00,67.03,67.06,67.02,67.03,74900.0,50.9104,50.9332,50.9028,50.9104,74900.0
2015-05-19 13:15:00,67.04,67.05,67.02,67.05,54600.0,50.918,50.9256,50.9028,50.9256,54600.0
2015-05-19 13:20:00,67.05,67.06,67.02,67.03,67500.0,50.9256,50.9332,50.9028,50.9104,67500.0
2015-05-19 13:25:00,67.03,67.06,67.02,67.05,60500.0,50.9104,50.9332,50.9028,50.9256,60500.0
2015-05-19 13:30:00,67.05,67.1,67.05,67.09,124800.0,50.9256,50.9635,50.9256,50.9559,124800.0
2015-05-19 13:35:00,67.1,67.15,67.09,67.13,143000.0,50.9635,51.0015,50.9559,50.9863,143000.0
2015-05-19 13:40:00,67.13,67.19,67.13,67.18,177500.0,50.9863,51.0319,50.9863,51.0243,177500.0
2015-05-19 13:45:00,67.19,67.19,67.12,67.15,86800.0,51.0319,51.0319,50.9787,51.0015,86800.0
2015-05-19 13:50:00,67.15,67.16,67.09,67.12,80700.0,51.0015,51.0091,50.9559,50.9787,80700.0
2015-05-19 13:55:00,67.11,67.12,67.08,67.09,117800.0,50.9711,50.9787,50.9483,50.9559,117800.0
2015-05-19 14:00:00,67.09,67.12,67.08,67.09,86100.0,50.9559,50.9787,50.9483,50.9559,86100.0
2015-05-19 14:05:00,67.1,67.1,67.02,67.03,178800.0,50.9635,50.9635,50.9028,50.9104,178800.0
2015-05-19 14:10:00,67.03,67.11,67.02,67.11,86100.0,50.9104,50.9711,50.9028,50.9711,86100.0
2015-05-19 14:15:00,67.11,67.15,67.09,67.15,111500.0,50.9711,51.0015,50.9559,51.0015,111500.0
2015-05-19 14:20:00,67.15,67.17,67.12,67.13,119400.0,51.0015,51.0167,50.9787,50.9863,119400.0
2015-05-19 14:25:00,67.14,67.16,67.11,67.11,80000.0,50.9939,51.0091,50.9711,50.9711,80000.0
2015-05-19 14:30:00,67.12,67.12,67.08,67.08,177400.0,50.9787,50.9787,50.9483,50.9483,177400.0
2015-05-19 14:35:00,67.08,67.09,66.95,67.01,142700.0,50.9483,50.9559,50.8496,50.8952,142700.0
2015-05-19 14:40:00,67.01,67.07,66.98,67.05,127700.0,50.8952,50.9408,50.8724,50.9256,127700.0
2015-05-19 14:45:00,67.04,67.07,66.99,67.05,96100.0,50.918,50.9408,50.88,50.9256,96100.0
2015-05-19 14:50:00,67.05,67.08,67.03,67.07,92100.0,50.9256,50.9483,50.9104,50.9408,92100.0
2015-05-19 14:55:00,67.06,67.12,67.06,67.1,72600.0,50.9332,50.9787,50.9332,50.9635,72600.0
2015-05-19 15:00:00,67.1,67.11,67.06,67.09,65900.0,50.9635,50.9711,50.9332,50.9559,65900.0
2015-05-19 15:05:00,67.09,67.09,66.98,66.98,127100.0,50.9559,50.9559,50.8724,50.8724,127100.0
2015-05-19 15:10:00,66.99,67.01,66.94,66.95,203900.0,50.88,50.8952,50.842,50.8496,203900.0
2015-05-19 15:15:00,66.95,67.03,66.95,66.99,201200.0,50.8496,50.9104,50.8496,50.88,201200.0
2015-05-19 15:20:00,66.99,67.03,66.99,67.01,121700.0,50.88,50.9104,50.88,50.8952,121700.0
2015-05-19 15:25:00,67.0,67.01,66.94,66.95,271400.0,50.8876,50.8952,50.842,50.8496,271400.0
2015-05-19 15:30:00,66.95,66.96,66.93,66.94,158000.0,50.8496,50.8572,50.8344,50.842,158000.0
2015-05-19 15:35:00,66.94,66.97,66.9,66.95,374100.0,50.842,50.8648,50.8116,50.8496,374100.0
2015-05-19 15:40:00,66.95,66.97,66.93,66.94,146500.0,50.8496,50.8648,50.8344,50.842,146500.0
2015-05-19 15:45:00,66.93,67.01,66.92,67.0,247100.0,50.8344,50.8952,50.8268,50.8876,247100.0
2015-05-19 15:50:00,66.99,67.0,66.93,66.99,210900.0,50.88,50.8876,50.8344,50.88,210900.0
2015-05-19 15:55:00,66.98,67.05,66.98,67.02,471300.0,50.8724,50.9256,50.8724,50.9028,471300.0
2015-05-20 09:30:00,66.95,67.03,66.74,66.78,334800.0,50.8496,50.9104,50.6901,50.7205,334800.0
2015-05-20 09:35:00,66.77,66.79,66.59,66.6,266900.0,50.7129,50.7281,50.5762,50.5838,266900.0
2015-05-20 09:40:00,66.6,66.85,66.58,66.79,226400.0,50.5838,50.7737,50.5686,50.7281,226400.0
2015-05-20 09:45:00,66.78,66.88,66.73,66.87,108000.0,50.7205,50.7964,50.6825,50.7889,108000.0
2015-05-20 09:50:00,66.88,66.96,66.85,66.93,162500.0,50.7964,50.8572,50.7737,50.8344,162500.0
2015-05-20 09:55:00,66.93,66.93,66.81,66.85,110700.0,50.8344,50.8344,50.7433,50.7737,110700.0
2015-05-20 10:00:00,66.86,66.86,66.76,66.78,202100.0,50.7813,50.7813,50.7053,50.7205,202100.0
2015-05-20 10:05:00,66.78,66.81,66.72,66.76,282800.0,50.7205,50.7433,50.6749,50.7053,282800.0
2015-05-20 10:10:00,66.76,66.85,66.7,66.84,157500.0,50.7053,50.7737,50.6597,50.7661,157500.0
2015-05-20 10:15:00,66.85,66.92,66.84,66.88,234800.0,50.7737,50.8268,50.7661,50.7964,234800.0
2015-05-20 10:20:00,66.87,66.9,66.82,66.86,109700.0,50.7889,50.8116,50.7509,50.7813,109700.0
2015-05-20 10:25:00,66.88,66.91,66.79,66.79,81300.0,50.7964,50.8192,50.7281,50.7281,81300.0
2015-05-20 10:30:00,66.8,66.88,66.79,66.87,56800.0,50.7357,50.7964,50.7281,50.7889,56800.0
2015-05-20 10:35:00,66.88,66.89,66.82,66.86,116000.0,50.7964,50.804,50.7509,50.7813,116000.0
2015-05-20 10:40:00,66.87,66.87,66.82,66.86,80600.0,50.7889,50.7889,50.7509,50.7813,80600.0
2015-05-20 10:45:00,66.86,66.87,66.8,66.8,55900.0,50.7813,50.7889,50.7357,50.7357,55900.0
2015-05-20 10:50:00,66.81,66.87,66.79,66.81,84200.0,50.7433,50.7889,50.7281,50.7433,84200.0
2015-05-20 10:55:00,66.81,66.82,66.76,66.82,94300.0,50.7433,50.7509,50.7053,50.7509,94300.0
2015-05-20 11:00:00,66.82,66.84,66.73,66.73,85200.0,50.7509,50.7661,50.6825,50.6825,85200.0
2015-05-20 11:05:00,66.73,66.8,66.73,66.77,60900.0,50.6825,50.7357,50.6825,50.7129,60900.0
2015-05-20 11:10:00,66.77,66.82,66.77,66.8,109600.0,50.7129,50.7509,50.7129,50.7357,109600.0
2015-05-20 11:15:00,66.8,66.81,66.71,66.71,113000.0,50.7357,50.7433,50.6673,50.6673,113000.0
2015-05-20 11:20:00,66.71,66.73,66.69,66.71,96900.0,50.6673,50.6825,50.6521,50.6673,96900.0
2015-05-20 11:25:00,66.71,66.72,66.6,66.65,238000.0,50.6673,50.6749,50.5838,50.6218,238000.0
2015-05-20 11:30:00,66.65,66.67,66.56,66.57,99000.0,50.6218,50.6369,50.5534,50.561,99000.0
2015-05-20 11:35:00,66.57,66.58,66.52,66.55,132300.0,50.561,50.5686,50.523,50.5458,132300.0
2015-05-20 11:40:00,66.55,66.56,66.5,66.51,83900.0,50.5458,50.5534,50.5078,50.5154,83900.0
2015-05-20 11:45:00,66.5,66.51,66.47,66.47,80600.0,50.5078,50.5154,50.485,50.485,80600.0
2015-05-20 11:50:00,66.47,66.5,66.44,66.46,192900.0,50.485,50.5078,50.4623,50.4774,192900.0
2015-05-20 11:55:00,66.45,66.51,66.45,66.48,151500.0,50.4699,50.5154,50.4699,50.4926,151500.0
2015-05-20 12:00:00,66.48,66.51,66.46,66.5,73300.0,50.4926,50.5154,50.4774,50.5078,73300.0
2015-05-20 12:05:00,66.51,66.51,66.5,66.51,113400.0,50.5154,50.5154,50.5078,50.5154,113400.0
2015-05-20 12:10:00,66.5,66.51,66.49,66.5,65100.0,50.5078,50.5154,50.5002,50.5078,65100.0
2015-05-20 12:15:00,66.51,66.52,66.49,66.5,88100.0,50.5154,50.523,50.5002,50.5078,88100.0
2015-05-20 12:20:00,66.5,66.56,66.5,66.56,130600.0,50.5078,50.5534,50.5078,50.5534,130600.0
2015-05-20 12:25:00,66.56,66.61,66.55,66.57,70500.0,50.5534,50.5914,50.5458,50.561,70500.0
2015-05-20 12:30:00,66.58,66.58,66.52,66.53,62100.0,50.5686,50.5686,50.523,50.5306,62100.0
2015-05-20 12:35:00,66.52,66.59,66.51,66.56,89200.0,50.523,50.5762,50.5154,50.5534,89200.0
2015-05-20 12:40:00,66.56,66.56,66.51,66.55,41000.0,50.5534,50.5534,50.5154,50.5458,41000.0
2015-05-20 12:45:00,66.55,66.57,66.49,66.5,49900.0,50.5458,50.561,50.5002,50.5078,49900.0
2015-05-20 12:50:00,66.5,66.51,66.48,66.51,52900.0,50.5078,50.5154,50.4926,50.5154,52900.0
2015-05-20 12:55:00,66.51,66.51,66.47,66.49,43400.0,50.5154,50.5154,50.485,50.5002,43400.0
2015-05-20 13:00:00,66.5,66.53,66.48,66.51,41600.0,50.5078,50.5306,50.4926,50.5154,41600.0
2015-05-20 13:05:00,66.52,66.53,66.47,66.48,54700.0,50.523,50.5306,50.485,50.4926,54700.0
2015-05-20 13:10:00,66.49,66.54,66.48,66.52,73600.0,50.5002,50.5382,50.4926,50.523,73600.0
2015-05-20 13:15:00,66.52,66.53,66.46,66.46,58400.0,50.523,50.5306,50.4774,50.4774,58400.0
2015-05-20 13:20:00,66.46,66.47,66.44,66.45,79300.0,50.4774,50.485,50.4623,50.4699,79300.0
2015-05-20 13:25:00,66.45,66.48,66.44,66.48,69000.0,50.4699,50.4926,50.4623,50.4926,69000.0
2015-05-20 13:30:00,66.48,66.49,66.46,66.49,54700.0,50.4926,50.5002,50.4774,50.5002,54700.0
2015-05-20 13:35:00,66.49,66.5,66.42,66.43,55000.0,50.5002,50.5078,50.4471,50.4547,55000.0
2015-05-20 13:40:00,66.43,66.45,66.4,66.4,64100.0,50.4547,50.4699,50.4319,50.4319,64100.0
2015-05-20 13:45:00,66.4,66.45,66.4,66.44,56800.0,50.4319,50.4699,50.4319,50.4623,56800.0
2015-05-20 13:50:00,66.45,66.45,66.41,66.44,57300.0,50.4699,50.4699,50.4395,50.4623,57300.0
2015-05-20 13:55:00,66.44,66.45,66.41,66.44,89700.0,50.4623,50.4699,50.4395,50.4623,89700.0
2015-05-20 14:00:00,66.45,66.61,66.44,66.51,289700.0,50.4699,50.5914,50.4623,50.5154,289700.0
2015-05-20 14:05:00,66.51,66.65,66.5,66.53,170000.0,50.5154,50.6218,50.5078,50.5306,170000.0
2015-05-20 14:10:00,66.53,66.57,66.48,66.49,274600.0,50.5306,50.561,50.4926,50.5002,274600.0
2015-05-20 14:15:00,66.49,66.62,66.48,66.58,192300.0,50.5002,50.599,50.4926,50.5686,192300.0
2015-05-20 14:20:00,66.58,66.61,66.53,66.53,90800.0,50.5686,50.5914,50.5306,50.5306,90800.0
2015-05-20 14:25:00,66.53,66.68,66.53,66.63,113200.0,50.5306,50.6445,50.5306,50.6066,113200.0
2015-05-20 14:30:00,66.63,66.65,66.53,66.53,176500.0,50.6066,50.6218,50.5306,50.5306,176500.0
2015-05-20 14:35:00,66.53,66.62,66.53,66.6,106700.0,50.5306,50.599,50.5306,50.5838,106700.0
2015-05-20 14:40:00,66.59,66.6,66.55,66.6,91900.0,50.5762,50.5838,50.5458,50.5838,91900.0
2015-05-20 14:45:00,66.6,66.71,66.58,66.59,144400.0,50.5838,50.6673,50.5686,50.5762,144400.0
2015-05-20 14:50:00,66.6,66.63,66.55,66.6,87300.0,50.5838,50.6066,50.5458,50.5838,87300.0
2015-05-20 14:55:00,66.6,66.62,66.52,66.55,150700.0,50.5838,50.599,50.523,50.5458,150700.0
2015-05-20 15:00:00,66.56,66.58,66.52,66.57,71900.0,50.5534,50.5686,50.523,50.561,71900.0
2015-05-20 15:05:00,66.58,66.63,66.58,66.61,83600.0,50.5686,50.6066,50.5686,50.5914,83600.0
2015-05-20 15:10:00,66.61,66.63,66.57,66.58,101700.0,50.5914,50.6066,50.561,50.5686,101700.0
2015-05-20 15:15:00,66.57,66.58,66.49,66.5,150500.0,50.561,50.5686,50.5002,50.5078,150500.0
2015-05-20 15:20:00,66.51,66.57,66.45,66.53,183800.0,50.5154,50.561,50.4699,50.5306,183800.0
2015-05-20 15:25:00,66.52,66.58,66.51,66.58,112400.0,50.523,50.5686,50.5154,50.5686,112400.0
2015-05-20 15:30:00,66.58,66.58,66.51,66.52,184600.0,50.5686,50.5686,50.5154,50.523,184600.0
2015-05-20 15:35:00,66.51,66.52,66.43,66.44,201100.0,50.5154,50.523,50.4547,50.4623,201100.0
2015-05-20 15:40:00,66.45,66.5,66.42,66.46,166100.0,50.4699,50.5078,50.4471,50.4774,166100.0
2015-05-20 15:45:00,66.47,66.55,66.46,66.54,186000.0,50.485,50.5458,50.4774,50.5382,186000.0
2015-05-20 15:50:00,66.54,66.55,66.5,66.53,212400.0,50.5382,50.5458,50.5078,50.5306,212400.0
2015-05-20 15:55:00,66.53,66.55,66.46,66.47,618500.0,50.5306,50.5458,50.4774,50.485,618500.0
2015-05-21 09:30:00,66.14,66.37,66.1,66.26,478300.0,50.2344,50.4091,50.204,50.3255,478300.0
2015-05-21 09:35:00,66.25,66.34,66.22,66.32,184700.0,50.318,50.3863,50.2952,50.3711,184700.0
2015-05-21 09:40:00,66.32,66.36,66.29,66.33,82000.0,50.3711,50.4015,50.3483,50.3787,82000.0
2015-05-21 09:45:00,66.31,66.33,66.24,66.29,194300.0,50.3635,50.3787,50.3104,50.3483,194300.0
2015-05-21 09:50:00,66.29,66.31,66.25,66.28,89300.0,50.3483,50.3635,50.318,50.3407,89300.0
2015-05-21 09:55:00,66.28,66.3,66.05,66.06,209100.0,50.3407,50.3559,50.166,50.1736,209100.0
2015-05-21 10:00:00,66.06,66.18,66.02,66.15,151900.0,50.1736,50.2648,50.1433,50.242,151900.0
2015-05-21 10:05:00,66.15,66.23,66.14,66.15,116100.0,50.242,50.3028,50.2344,50.242,116100.0
2015-05-21 10:10:00,66.15,66.17,66.02,66.03,109500.0,50.242,50.2572,50.1433,50.1509,109500.0
2015-05-21 10:15:00,66.02,66.12,66.01,66.12,246700.0,50.1433,50.2192,50.1357,50.2192,246700.0
2015-05-21 10:20:00,66.12,66.13,66.08,66.12,148900.0,50.2192,50.2268,50.1888,50.2192,148900.0
2015-05-21 10:25:00,66.12,66.19,66.11,66.16,134200.0,50.2192,50.2724,50.2116,50.2496,134200.0
2015-05-21 10:30:00,66.16,66.23,66.15,66.18,120800.0,50.2496,50.3028,50.242,50.2648,120800.0
2015-05-21 10:35:00,66.17,66.19,66.12,66.16,165800.0,50.2572,50.2724,50.2192,50.2496,165800.0
2015-05-21 10:40:00,66.17,66.19,66.15,66.17,136600.0,50.2572,50.2724,50.242,50.2572,136600.0
2015-05-21 10:45:00,66.17,66.28,66.17,66.28,149800.0,50.2572,50.3407,50.2572,50.3407,149800.0
2015-05-21 10:50:00,66.28,66.32,66.27,66.29,75700.0,50.3407,50.3711,50.3331,50.3483,75700.0
2015-05-21 10:55:00,66.29,66.29,66.17,66.19,142700.0,50.3483,50.3483,50.2572,50.2724,142700.0
2015-05-21 11:00:00,66.2,66.31,66.19,66.28,167300.0,50.28,50.3635,50.2724,50.3407,167300.0
2015-05-21 11:05:00,66.29,66.31,66.24,66.25,265400.0,50.3483,50.3635,50.3104,50.318,265400.0
2015-05-21 11:10:00,66.25,66.29,66.21,66.28,88100.0,50.318,50.3483,50.2876,50.3407,88100.0
2015-05-21 11:15:00,66.28,66.31,66.23,66.24,106700.0,50.3407,50.3635,50.3028,50.3104,106700.0
2015-05-21 11:20:00,66.23,66.5,66.2,66.46,470500.0,50.3028,50.5078,50.28,50.4774,470500.0
2015-05-21 11:25:00,66.46,66.64,66.45,66.61,304400.0,50.4774,50.6142,50.4699,50.5914,304400.0
2015-05-21 11:30:00,66.62,66.65,66.53,66.54,135300.0,50.599,50.6218,50.5306,50.5382,135300.0
2015-05-21 11:35:00,66.54,66.56,66.44,66.5,168900.0,50.5382,50.5534,50.4623,50.5078,168900.0
2015-05-21 11:40:00,66.51,66.53,66.49,66.49,90400.0,50.5154,50.5306,50.5002,50.5002,90400.0
2015-05-21 11:45:00,66.49,66.54,66.49,66.53,110600.0,50.5002,50.5382,50.5002,50.5306,110600.0
2015-05-21 11:50:00,66.52,66.55,66.49,66.54,116800.0,50.523,50.5458,50.5002,50.5382,116800.0
2015-05-21 11:55:00,66.55,66.58,66.53,66.55,84800.0,50.5458,50.5686,50.5306,50.5458,84800.0
2015-05-21 12:00:00,66.55,66.57,66.52,66.55,69500.0,50.5458,50.561,50.523,50.5458,69500.0
2015-05-21 12:05:00,66.54,66.56,66.52,66.52,64500.0,50.5382,50.5534,50.523,50.523,64500.0
2015-05-21 12:10:00,66.52,66.54,66.5,66.51,58600.0,50.523,50.5382,50.5078,50.5154,58600.0
2015-05-21 12:15:00,66.51,66.54,66.5,66.53,69100.0,50.5154,50.5382,50.5078,50.5306,69100.0
2015-05-21 12:20:00,66.53,66.56,66.53,66.54,66500.0,50.5306,50.5534,50.5306,50.5382,66500.0
2015-05-21 12:25:00,66.54,66.58,66.53,66.57,49500.0,50.5382,50.5686,50.5306,50.561,49500.0
2015-05-21 12:30:00,66.57,66.59,66.55,66.56,71600.0,50.561,50.5762,50.5458,50.5534,71600.0
2015-05-21 12:35:00,66.57,66.58,66.54,66.56,52100.0,50.561,50.5686,50.5382,50.5534,52100.0
2015-05-21 12:40:00,66.56,66.61,66.55,66.58,75100.0,50.5534,50.5914,50.5458,50.5686,75100.0
2015-05-21 12:45:00,66.58,66.59,66.53,66.56,56100.0,50.5686,50.5762,50.5306,50.5534,56100.0
2015-05-21 12:50:00,66.56,66.56,66.51,66.52,37900.0,50.5534,50.5534,50.5154,50.523,37900.0
2015-05-21 12:55:00,66.53,66.55,66.51,66.53,31600.0,50.5306,50.5458,50.5154,50.5306,31600.0
2015-05-21 13:00:00,66.54,66.56,66.53,66.55,30400.0,50.5382,50.5534,50.5306,50.5458,30400.0
2015-05-21 13:05:00,66.55,66.58,66.54,66.54,54700.0,50.5458,50.5686,50.5382,50.5382,54700.0
2015-05-21 13:10:00,66.55,66.56,66.53,66.54,45200.0,50.5458,50.5534,50.5306,50.5382,45200.0
2015-05-21 13:15:00,66.54,66.54,66.5,66.52,44300.0,50.5382,50.5382,50.5078,50.523,44300.0
2015-05-21 13:20:00,66.53,66.54,66.44,66.44,84900.0,50.5306,50.5382,50.4623,50.4623,84900.0
2015-05-21 13:25:00,66.45,66.45,66.41,66.43,57200.0,50.4699,50.4699,50.4395,50.4547,57200.0
2015-05-21 13:30:00,66.42,66.49,66.41,66.47,48600.0,50.4471,50.5002,50.4395,50.485,48600.0
2015-05-21 13:35:00,66.47,66.48,66.44,66.47,52700.0,50.485,50.4926,50.4623,50.485,52700.0
2015-05-21 13:40:00,66.47,66.47,66.38,66.38,72200.0,50.485,50.485,50.4167,50.4167,72200.0
2015-05-21 13:45:00,66.38,66.42,66.37,66.42,24200.0,50.4167,50.4471,50.4091,50.4471,24200.0
2015-05-21 13:50:00,66.42,66.46,66.4,66.45,84500.0,50.4471,50.4774,50.4319,50.4699,84500.0
2015-05-21 13:55:00,66.45,66.46,66.41,66.41,107800.0,50.4699,50.4774,50.4395,50.4395,107800.0
2015-05-21 14:00:00,66.41,66.42,66.38,66.4,48700.0,50.4395,50.4471,50.4167,50.4319,48700.0
2015-05-21 14:05:00,66.41,66.43,66.4,66.4,56800.0,50.4395,50.4547,50.4319,50.4319,56800.0
2015-05-21 14:10:00,66.41,66.42,66.4,66.42,49700.0,50.4395,50.4471,50.4319,50.4471,49700.0
2015-05-21 14:15:00,66.42,66.45,66.41,66.44,50800.0,50.4471,50.4699,50.4395,50.4623,50800.0
2015-05-21 14:20:00,66.45,66.51,66.43,66.5,341000.0,50.4699,50.5154,50.4547,50.5078,341000.0
2015-05-21 14:25:00,66.5,66.53,66.48,66.51,104600.0,50.5078,50.5306,50.4926,50.5154,104600.0
2015-05-21 14:30:00,66.52,66.53,66.49,66.52,75800.0,50.523,50.5306,50.5002,50.523,75800.0
2015-05-21 14:35:00,66.52,66.6,66.51,66.6,89200.0,50.523,50.5838,50.5154,50.5838,89200.0
2015-05-21 14:40:00,66.59,66.61,66.54,66.57,99500.0,50.5762,50.5914,50.5382,50.561,99500.0
2015-05-21 14:45:00,66.57,66.62,66.56,66.61,80600.0,50.561,50.599,50.5534,50.5914,80600.0
2015-05-21 14:50:00,66.6,66.62,66.57,66.6,87200.0,50.5838,50.599,50.561,50.5838,87200.0
2015-05-21 14:55:00,66.6,66.62,66.58,66.58,56700.0,50.5838,50.599,50.5686,50.5686,56700.0
2015-05-21 15:00:00,66.59,66.61,66.54,66.54,102100.0,50.5762,50.5914,50.5382,50.5382,102100.0
2015-05-21 15:05:00,66.54,66.56,66.52,66.55,103700.0,50.5382,50.5534,50.523,50.5458,103700.0
2015-05-21 15:10:00,66.56,66.57,66.48,66.52,184300.0,50.5534,50.561,50.4926,50.523,184300.0
2015-05-21 15:15:00,66.51,66.52,66.48,66.48,98100.0,50.5154,50.523,50.4926,50.4926,98100.0
2015-05-21 15:20:00,66.48,66.49,66.46,66.48,109000.0,50.4926,50.5002,50.4774,50.4926,109000.0
2015-05-21 15:25:00,66.48,66.52,66.47,66.52,122000.0,50.4926,50.523,50.485,50.523,122000.0
2015-05-21 15:30:00,66.51,66.58,66.51,66.58,88100.0,50.5154,50.5686,50.5154,50.5686,88100.0
2015-05-21 15:35:00,66.58,66.61,66.57,66.59,97200.0,50.5686,50.5914,50.561,50.5762,97200.0
2015-05-21 15:40:00,66.6,66.68,66.59,66.61,197600.0,50.5838,50.6445,50.5762,50.5914,197600.0
2015-05-21 15:45:00,66.61,66.67,66.6,66.66,241800.0,50.5914,50.6369,50.5838,50.6294,241800.0
2015-05-21 15:50:00,66.65,66.66,66.64,66.65,329800.0,50.6218,50.6294,50.6142,50.6218,329800.0
2015-05-21 15:55:00,66.65,66.67,66.59,66.67,878200.0,50.6218,50.6369,50.5762,50.6369,878200.0
2015-05-22 09:30:00,66.63,66.63,66.32,66.42,572600.0,50.6066,50.6066,50.3711,50.4471,572600.0
2015-05-22 09:35:00,66.41,66.61,66.39,66.6,232400.0,50.4395,50.5914,50.4243,50.5838,232400.0
2015-05-22 09:40:00,66.6,66.65,66.49,66.51,156600.0,50.5838,50.6218,50.5002,50.5154,156600.0
2015-05-22 09:45:00,66.5,66.6,66.48,66.58,70100.0,50.5078,50.5838,50.4926,50.5686,70100.0
2015-05-22 09:50:00,66.58,66.62,66.51,66.54,67200.0,50.5686,50.599,50.5154,50.5382,67200.0
2015-05-22 09:55:00,66.54,66.55,66.46,66.46,85700.0,50.5382,50.5458,50.4774,50.4774,85700.0
2015-05-22 10:00:00,66.46,66.51,66.45,66.5,184700.0,50.4774,50.5154,50.4699,50.5078,184700.0
2015-05-22 10:05:00,66.5,66.58,66.49,66.55,76000.0,50.5078,50.5686,50.5002,50.5458,76000.0
2015-05-22 10:10:00,66.56,66.59,66.52,66.56,65700.0,50.5534,50.5762,50.523,50.5534,65700.0
2015-05-22 10:15:00,66.56,66.59,66.53,66.54,89800.0,50.5534,50.5762,50.5306,50.5382,89800.0
2015-05-22 10:20:00,66.54,66.57,66.53,66.53,73800.0,50.5382,50.561,50.5306,50.5306,73800.0
2015-05-22 10:25:00,66.52,66.55,66.5,66.54,73500.0,50.523,50.5458,50.5078,50.5382,73500.0
2015-05-22 10:30:00,66.54,66.54,66.49,66.5,53500.0,50.5382,50.5382,50.5002,50.5078,53500.0
2015-05-22 10:35:00,66.51,66.56,66.5,66.54,91600.0,50.5154,50.5534,50.5078,50.5382,91600.0
2015-05-22 10:40:00,66.53,66.57,66.53,66.55,174100.0,50.5306,50.561,50.5306,50.5458,174100.0
2015-05-22 10:45:00,66.55,66.55,66.46,66.46,68100.0,50.5458,50.5458,50.4774,50.4774,68100.0
2015-05-22 10:50:00,66.46,66.49,66.41,66.48,120700.0,50.4774,50.5002,50.4395,50.4926,120700.0
2015-05-22 10:55:00,66.49,66.5,66.45,66.49,59700.0,50.5002,50.5078,50.4699,50.5002,59700.0
2015-05-22 11:00:00,66.49,66.49,66.41,66.41,84700.0,50.5002,50.5002,50.4395,50.4395,84700.0
2015-05-22 11:05:00,66.41,66.43,66.36,66.38,97800.0,50.4395,50.4547,50.4015,50.4167,97800.0
2015-05-22 11:10:00,66.39,66.45,66.36,66.39,104100.0,50.4243,50.4699,50.4015,50.4243,104100.0
2015-05-22 11:15:00,66.39,66.41,66.36,66.38,103900.0,50.4243,50.4395,50.4015,50.4167,103900.0
2015-05-22 11:20:00,66.39,66.44,66.37,66.42,70700.0,50.4243,50.4623,50.4091,50.4471,70700.0
2015-05-22 11:25:00,66.44,66.49,66.41,66.48,70000.0,50.4623,50.5002,50.4395,50.4926,70000.0
2015-05-22 11:30:00,66.49,66.52,66.45,66.52,52300.0,50.5002,50.523,50.4699,50.523,52300.0
2015-05-22 11:35:00,66.52,66.56,66.5,66.56,98600.0,50.523,50.5534,50.5078,50.5534,98600.0
2015-05-22 11:40:00,66.56,66.57,66.54,66.54,104300.0,50.5534,50.561,50.5382,50.5382,104300.0
2015-05-22 11:45:00,66.55,66.56,66.49,66.52,59100.0,50.5458,50.5534,50.5002,50.523,59100.0
2015-05-22 11:50:00,66.51,66.56,66.51,66.54,41400.0,50.5154,50.5534,50.5154,50.5382,41400.0
2015-05-22 11:55:00,66.55,66.61,66.49,66.61,95800.0,50.5458,50.5914,50.5002,50.5914,95800.0
2015-05-22 12:00:00,66.6,66.61,66.5,66.54,153200.0,50.5838,50.5914,50.5078,50.5382,153200.0
2015-05-22 12:05:00,66.54,66.56,66.5,66.55,35700.0,50.5382,50.5534,50.5078,50.5458,35700.0
2015-05-22 12:10:00,66.55,66.57,66.54,66.57,31400.0,50.5458,50.561,50.5382,50.561,31400.0
2015-05-22 12:15:00,66.56,66.59,66.53,66.59,47200.0,50.5534,50.5762,50.5306,50.5762,47200.0
2015-05-22 12:20:00,66.59,66.64,66.58,66.62,133700.0,50.5762,50.6142,50.5686,50.599,133700.0
2015-05-22 12:25:00,66.63,66.68,66.62,66.68,58300.0,50.6066,50.6445,50.599,50.6445,58300.0
2015-05-22 12:30:00,66.68,66.8,66.68,66.8,186000.0,50.6445,50.7357,50.6445,50.7357,186000.0
2015-05-22 12:35:00,66.79,66.79,66.75,66.78,58900.0,50.7281,50.7281,50.6977,50.7205,58900.0
2015-05-22 12:40:00,66.78,66.79,66.69,66.71,106200.0,50.7205,50.7281,50.6521,50.6673,106200.0
2015-05-22 12:45:00,66.71,66.71,66.59,66.6,84700.0,50.6673,50.6673,50.5762,50.5838,84700.0
2015-05-22 12:50:00,66.61,66.63,66.58,66.61,78500.0,50.5914,50.6066,50.5686,50.5914,78500.0
2015-05-22 12:55:00,66.61,66.65,66.6,66.64,36300.0,50.5914,50.6218,50.5838,50.6142,36300.0
2015-05-22 13:00:00,66.64,66.73,66.59,66.7,129600.0,50.6142,50.6825,50.5762,50.6597,129600.0
2015-05-22 13:05:00,66.71,66.81,66.68,66.79,153600.0,50.6673,50.7433,50.6445,50.7281,153600.0
2015-05-22 13:10:00,66.79,66.83,66.74,66.75,81800.0,50.7281,50.7585,50.6901,50.6977,81800.0
2015-05-22 13:15:00,66.76,66.77,66.7,66.73,80800.0,50.7053,50.7129,50.6597,50.6825,80800.0
2015-05-22 13:20:00,66.73,66.77,66.71,66.75,75500.0,50.6825,50.7129,50.6673,50.6977,75500.0
2015-05-22 13:25:00,66.76,66.76,66.7,66.71,59000.0,50.7053,50.7053,50.6597,50.6673,59000.0
2015-05-22 13:30:00,66.71,66.75,66.7,66.71,36100.0,50.6673,50.6977,50.6597,50.6673,36100.0
2015-05-22 13:35:00,66.71,66.74,66.67,66.69,47900.0,50.6673,50.6901,50.6369,50.6521,47900.0
2015-05-22 13:40:00,66.69,66.75,66.68,66.74,33800.0,50.6521,50.6977,50.6445,50.6901,33800.0
2015-05-22 13:45:00,66.75,66.76,66.72,66.76,44400.0,50.6977,50.7053,50.6749,50.7053,44400.0
2015-05-22 13:50:00,66.76,66.77,66.71,66.73,40900.0,50.7053,50.7129,50.6673,50.6825,40900.0
2015-05-22 13:55:00,66.73,66.74,66.65,66.66,92900.0,50.6825,50.6901,50.6218,50.6294,92900.0
2015-05-22 14:00:00,66.66,66.67,66.57,66.59,207000.0,50.6294,50.6369,50.561,50.5762,207000.0
2015-05-22 14:05:00,66.58,66.63,66.56,66.62,85000.0,50.5686,50.6066,50.5534,50.599,85000.0
2015-05-22 14:10:00,66.62,66.65,66.62,66.64,26600.0,50.599,50.6218,50.599,50.6142,26600.0
2015-05-22 14:15:00,66.64,66.66,66.63,66.64,99100.0,50.6142,50.6294,50.6066,50.6142,99100.0
2015-05-22 14:20:00,66.64,66.7,66.64,66.69,88400.0,50.6142,50.6597,50.6142,50.6521,88400.0
2015-05-22 14:25:00,66.69,66.74,66.68,66.69,50100.0,50.6521,50.6901,50.6445,50.6521,50100.0
2015-05-22 14:30:00,66.69,66.7,66.66,66.67,52200.0,50.6521,50.6597,50.6294,50.6369,52200.0
2015-05-22 14:35:00,66.67,66.7,66.65,66.65,39300.0,50.6369,50.6597,50.6218,50.6218,39300.0
2015-05-22 14:40:00,66.65,66.66,66.62,66.65,45900.0,50.6218,50.6294,50.599,50.6218,45900.0
2015-05-22 14:45:00,66.65,66.67,66.63,66.64,47000.0,50.6218,50.6369,50.6066,50.6142,47000.0
2015-05-22 14:50:00,66.65,66.65,66.61,66.62,47000.0,50.6218,50.6218,50.5914,50.599,47000.0
2015-05-22 14:55:00,66.62,66.62,66.6,66.6,25500.0,50.599,50.599,50.5838,50.5838,25500.0
2015-05-22 15:00:00,66.6,66.65,66.58,66.64,51700.0,50.5838,50.6218,50.5686,50.6142,51700.0
2015-05-22 15:05:00,66.63,66.67,66.61,66.66,57000.0,50.6066,50.6369,50.5914,50.6294,57000.0
2015-05-22 15:10:00,66.66,66.66,66.61,66.64,43500.0,50.6294,50.6294,50.5914,50.6142,43500.0
2015-05-22 15:15:00,66.63,66.64,66.61,66.63,51800.0,50.6066,50.6142,50.5914,50.6066,51800.0
2015-05-22 15:20:00,66.63,66.67,66.63,66.65,52700.0,50.6066,50.6369,50.6066,50.6218,52700.0
2015-05-22 15:25:00,66.65,66.67,66.64,66.66,75100.0,50.6218,50.6369,50.6142,50.6294,75100.0
2015-05-22 15:30:00,66.66,66.7,66.64,66.7,95900.0,50.6294,50.6597,50.6142,50.6597,95900.0
2015-05-22 15:35:00,66.7,66.7,66.63,66.66,113700.0,50.6597,50.6597,50.6066,50.6294,113700.0
2015-05-22 15:40:00,66.66,66.67,66.64,66.65,61600.0,50.6294,50.6369,50.6142,50.6218,61600.0
2015-05-22 15:45:00,66.65,66.65,66.57,66.59,144400.0,50.6218,50.6218,50.561,50.5762,144400.0
2015-05-22 15:50:00,66.59,66.59,66.54,66.54,114700.0,50.5762,50.5762,50.5382,50.5382,114700.0
2015-05-22 15:55:00,66.55,66.55,66.47,66.49,496100.0,50.5458,50.5458,50.485,50.5002,496100.0
2015-05-26 09:30:00,66.2,66.29,66.03,66.05,548800.0,50.28,50.3483,50.1509,50.166,548800.0
2015-05-26 09:35:00,66.05,66.06,65.8,65.82,345300.0,50.166,50.1736,49.9762,49.9914,345300.0
2015-05-26 09:40:00,65.81,65.9,65.69,65.82,392800.0,49.9838,50.0521,49.8926,49.9914,392800.0
2015-05-26 09:45:00,65.81,65.84,65.65,65.69,475700.0,49.9838,50.0065,49.8622,49.8926,475700.0
2015-05-26 09:50:00,65.69,65.73,65.65,65.72,265400.0,49.8926,49.923,49.8622,49.9154,265400.0
2015-05-26 09:55:00,65.71,65.8,65.69,65.78,182300.0,49.9078,49.9762,49.8926,49.961,182300.0
2015-05-26 10:00:00,65.78,65.89,65.77,65.81,336300.0,49.961,50.0445,49.9534,49.9838,336300.0
2015-05-26 10:05:00,65.8,65.82,65.74,65.75,193700.0,49.9762,49.9914,49.9306,49.9382,193700.0
2015-05-26 10:10:00,65.74,65.76,65.69,65.73,185000.0,49.9306,49.9458,49.8926,49.923,185000.0
2015-05-26 10:15:00,65.73,65.73,65.67,65.68,291000.0,49.923,49.923,49.8774,49.885,291000.0
2015-05-26 10:20:00,65.68,65.68,65.63,65.64,239700.0,49.885,49.885,49.8471,49.8546,239700.0
2015-05-26 10:25:00,65.64,65.74,65.61,65.73,223000.0,49.8546,49.9306,49.8319,49.923,223000.0
2015-05-26 10:30:00,65.72,65.75,65.66,65.67,184800.0,49.9154,49.9382,49.8698,49.8774,184800.0
2015-05-26 10:35:00,65.67,65.68,65.57,65.62,245700.0,49.8774,49.885,49.8015,49.8395,245700.0
2015-05-26 10:40:00,65.62,65.68,65.6,65.66,113100.0,49.8395,49.885,49.8243,49.8698,113100.0
2015-05-26 10:45:00,65.67,65.68,65.62,65.65,97700.0,49.8774,49.885,49.8395,49.8622,97700.0
2015-05-26 10:50:00,65.65,65.66,65.55,65.55,111400.0,49.8622,49.8698,49.7863,49.7863,111400.0
2015-05-26 10:55:00,65.55,65.59,65.47,65.5,227000.0,49.7863,49.8167,49.7255,49.7483,227000.0
2015-05-26 11:00:00,65.5,65.52,65.34,65.34,409100.0,49.7483,49.7635,49.6268,49.6268,409100.0
2015-05-26 11:05:00,65.34,65.43,65.31,65.4,287800.0,49.6268,49.6951,49.604,49.6724,287800.0
2015-05-26 11:10:00,65.4,65.4,65.33,65.36,164600.0,49.6724,49.6724,49.6192,49.642,164600.0
2015-05-26 11:15:00,65.36,65.38,65.31,65.34,151000.0,49.642,49.6572,49.604,49.6268,151000.0
2015-05-26 11:20:00,65.33,65.43,65.32,65.41,158400.0,49.6192,49.6951,49.6116,49.68,158400.0
2015-05-26 11:25:00,65.42,65.6,65.4,65.57,205100.0,49.6876,49.8243,49.6724,49.8015,205100.0
2015-05-26 11:30:00,65.57,65.61,65.52,65.55,168100.0,49.8015,49.8319,49.7635,49.7863,168100.0
2015-05-26 11:35:00,65.54,65.61,65.53,65.61,136400.0,49.7787,49.8319,49.7711,49.8319,136400.0
2015-05-26 11:40:00,65.61,65.64,65.6,65.61,113000.0,49.8319,49.8546,49.8243,49.8319,113000.0
2015-05-26 11:45:00,65.6,65.63,65.55,65.59,106100.0,49.8243,49.8471,49.7863,49.8167,106100.0
2015-05-26 11:50:00,65.59,65.6,65.44,65.44,128200.0,49.8167,49.8243,49.7027,49.7027,128200.0
2015-05-26 11:55:00,65.45,65.47,65.37,65.38,227300.0,49.7103,49.7255,49.6496,49.6572,227300.0
2015-05-26 12:00:00,65.38,65.45,65.38,65.45,89500.0,49.6572,49.7103,49.6572,49.7103,89500.0
2015-05-26 12:05:00,65.44,65.5,65.41,65.5,90700.0,49.7027,49.7483,49.68,49.7483,90700.0
2015-05-26 12:10:00,65.49,65.5,65.42,65.43,184200.0,49.7407,49.7483,49.6876,49.6951,184200.0
2015-05-26 12:15:00,65.43,65.44,65.39,65.42,160400.0,49.6951,49.7027,49.6648,49.6876,160400.0
2015-05-26 12:20:00,65.42,65.48,65.38,65.48,167300.0,49.6876,49.7331,49.6572,49.7331,167300.0
2015-05-26 12:25:00,65.48,65.48,65.42,65.44,77500.0,49.7331,49.7331,49.6876,49.7027,77500.0
2015-05-26 12:30:00,65.44,65.47,65.38,65.41,98200.0,49.7027,49.7255,49.6572,49.68,98200.0
2015-05-26 12:35:00,65.4,65.41,65.37,65.38,63300.0,49.6724,49.68,49.6496,49.6572,63300.0
2015-05-26 12:40:00,65.39,65.43,65.37,65.42,84600.0,49.6648,49.6951,49.6496,49.6876,84600.0
2015-05-26 12:45:00,65.42,65.43,65.37,65.42,49100.0,49.6876,49.6951,49.6496,49.6876,49100.0
2015-05-26 12:50:00,65.42,65.42,65.34,65.4,106700.0,49.6876,49.6876,49.6268,49.6724,106700.0
2015-05-26 12:55:00,65.4,65.42,65.35,65.37,43500.0,49.6724,49.6876,49.6344,49.6496,43500.0
2015-05-26 13:00:00,65.37,65.45,65.36,65.4,138200.0,49.6496,49.7103,49.642,49.6724,138200.0
2015-05-26 13:05:00,65.41,65.41,65.32,65.38,128000.0,49.68,49.68,49.6116,49.6572,128000.0
2015-05-26 13:10:00,65.38,65.5,65.38,65.5,72700.0,49.6572,49.7483,49.6572,49.7483,72700.0
2015-05-26 13:15:00,65.51,65.58,65.5,65.55,160400.0,49.7559,49.8091,49.7483,49.7863,160400.0
2015-05-26 13:20:00,65.55,65.57,65.53,65.56,45600.0,49.7863,49.8015,49.7711,49.7939,45600.0
2015-05-26 13:25:00,65.55,65.62,65.55,65.55,66400.0,49.7863,49.8395,49.7863,49.7863,66400.0
2015-05-26 13:30:00,65.56,65.57,65.47,65.51,58900.0,49.7939,49.8015,49.7255,49.7559,58900.0
2015-05-26 13:35:00,65.51,65.54,65.45,65.48,120100.0,49.7559,49.7787,49.7103,49.7331,120100.0
2015-05-26 13:40:00,65.48,65.56,65.47,65.49,75400.0,49.7331,49.7939,49.7255,49.7407,75400.0
2015-05-26 13:45:00,65.49,65.53,65.48,65.5,68500.0,49.7407,49.7711,49.7331,49.7483,68500.0
2015-05-26 13:50:00,65.49,65.55,65.46,65.55,101800.0,49.7407,49.7863,49.7179,49.7863,101800.0
2015-05-26 13:55:00,65.55,65.57,65.51,65.55,139300.0,49.7863,49.8015,49.7559,49.7863,139300.0
2015-05-26 14:00:00,65.55,65.61,65.51,65.59,91400.0,49.7863,49.8319,49.7559,49.8167,91400.0
2015-05-26 14:05:00,65.59,65.62,65.57,65.59,64600.0,49.8167,49.8395,49.8015,49.8167,64600.0
2015-05-26 14:10:00,65.59,65.63,65.57,65.62,51800.0,49.8167,49.8471,49.8015,49.8395,51800.0
2015-05-26 14:15:00,65.62,65.72,65.58,65.72,115700.0,49.8395,49.9154,49.8091,49.9154,115700.0
2015-05-26 14:20:00,65.72,65.75,65.64,65.65,196400.0,49.9154,49.9382,49.8546,49.8622,196400.0
2015-05-26 14:25:00,65.65,65.66,65.53,65.55,134600.0,49.8622,49.8698,49.7711,49.7863,134600.0
2015-05-26 14:30:00,65.56,65.59,65.54,65.54,43600.0,49.7939,49.8167,49.7787,49.7787,43600.0
2015-05-26 14:35:00,65.54,65.55,65.5,65.51,117500.0,49.7787,49.7863,49.7483,49.7559,117500.0
2015-05-26 14:40:00,65.51,65.55,65.48,65.53,97800.0,49.7559,49.7863,49.7331,49.7711,97800.0
2015-05-26 14:45:00,65.54,65.6,65.53,65.53,77100.0,49.7787,49.8243,49.7711,49.7711,77100.0
2015-05-26 14:50:00,65.52,65.59,65.49,65.51,112900.0,49.7635,49.8167,49.7407,49.7559,112900.0
2015-05-26 14:55:00,65.51,65.61,65.51,65.58,125600.0,49.7559,49.8319,49.7559,49.8091,125600.0
2015-05-26 15:00:00,65.58,65.7,65.56,65.69,83200.0,49.8091,49.9002,49.7939,49.8926,83200.0
2015-05-26 15:05:00,65.69,65.73,65.68,65.73,163500.0,49.8926,49.923,49.885,49.923,163500.0
2015-05-26 15:10:00,65.72,65.73,65.65,65.72,98300.0,49.9154,49.923,49.8622,49.9154,98300.0
2015-05-26 15:15:00,65.72,65.8,65.69,65.7,195700.0,49.9154,49.9762,49.8926,49.9002,195700.0
2015-05-26 15:20:00,65.7,65.74,65.66,65.69,117500.0,49.9002,49.9306,49.8698,49.8926,117500.0
2015-05-26 15:25:00,65.69,65.72,65.62,65.69,107300.0,49.8926,49.9154,49.8395,49.8926,107300.0
2015-05-26 15:30:00,65.69,65.72,65.65,65.71,110800.0,49.8926,49.9154,49.8622,49.9078,110800.0
2015-05-26 15:35:00,65.71,65.74,65.66,65.67,137900.0,49.9078,49.9306,49.8698,49.8774,137900.0
2015-05-26 15:40:00,65.67,65.75,65.65,65.72,146500.0,49.8774,49.9382,49.8622,49.9154,146500.0
2015-05-26 15:45:00,65.72,65.76,65.65,65.74,194700.0,49.9154,49.9458,49.8622,49.9306,194700.0
2015-05-26 15:50:00,65.74,65.75,65.7,65.74,274500.0,49.9306,49.9382,49.9002,49.9306,274500.0
2015-05-26 15:55:00,65.74,65.75,65.69,65.74,478200.0,49.9306,49.9382,49.8926,49.9306,478200.0
2015-05-27 09:30:00,65.88,66.0,65.82,65.92,311500.0,50.0369,50.1281,49.9914,50.0673,311500.0
2015-05-27 09:35:00,65.91,66.05,65.87,65.98,245600.0,50.0597,50.166,50.0293,50.1129,245600.0
2015-05-27 09:40:00,65.99,66.04,65.87,65.95,158200.0,50.1205,50.1585,50.0293,50.0901,158200.0
2015-05-27 09:45:00,65.95,66.02,65.91,66.0,153200.0,50.0901,50.1433,50.0597,50.1281,153200.0
2015-05-27 09:50:00,66.0,66.3,66.0,66.19,335000.0,50.1281,50.3559,50.1281,50.2724,335000.0
2015-05-27 09:55:00,66.18,66.24,66.11,66.16,172300.0,50.2648,50.3104,50.2116,50.2496,172300.0
2015-05-27 10:00:00,66.16,66.23,66.13,66.22,189100.0,50.2496,50.3028,50.2268,50.2952,189100.0
2015-05-27 10:05:00,66.22,66.23,66.15,66.19,84400.0,50.2952,50.3028,50.242,50.2724,84400.0
2015-05-27 10:10:00,66.18,66.25,66.16,66.22,113800.0,50.2648,50.318,50.2496,50.2952,113800.0
2015-05-27 10:15:00,66.22,66.27,66.22,66.24,82500.0,50.2952,50.3331,50.2952,50.3104,82500.0
2015-05-27 10:20:00,66.24,66.3,66.23,66.27,82200.0,50.3104,50.3559,50.3028,50.3331,82200.0
2015-05-27 10:25:00,66.28,66.3,66.19,66.25,99700.0,50.3407,50.3559,50.2724,50.318,99700.0
2015-05-27 10:30:00,66.25,66.3,66.23,66.28,117600.0,50.318,50.3559,50.3028,50.3407,117600.0
2015-05-27 10:35:00,66.27,66.28,66.24,66.25,96700.0,50.3331,50.3407,50.3104,50.318,96700.0
2015-05-27 10:40:00,66.25,66.27,66.19,66.2,100300.0,50.318,50.3331,50.2724,50.28,100300.0
2015-05-27 10:45:00,66.2,66.2,66.14,66.18,157000.0,50.28,50.28,50.2344,50.2648,157000.0
2015-05-27 10:50:00,66.17,66.22,66.17,66.22,104100.0,50.2572,50.2952,50.2572,50.2952,104100.0
2015-05-27 10:55:00,66.22,66.28,66.22,66.27,107300.0,50.2952,50.3407,50.2952,50.3331,107300.0
2015-05-27 11:00:00,66.27,66.36,66.26,66.36,219900.0,50.3331,50.4015,50.3255,50.4015,219900.0
2015-05-27 11:05:00,66.35,66.37,66.31,66.31,103700.0,50.3939,50.4091,50.3635,50.3635,103700.0
2015-05-27 11:10:00,66.31,66.36,66.28,66.34,133200.0,50.3635,50.4015,50.3407,50.3863,133200.0
2015-05-27 11:15:00,66.33,66.34,66.25,66.29,72400.0,50.3787,50.3863,50.318,50.3483,72400.0
2015-05-27 11:20:00,66.28,66.35,66.24,66.35,92200.0,50.3407,50.3939,50.3104,50.3939,92200.0
2015-05-27 11:25:00,66.35,66.37,66.3,66.34,104000.0,50.3939,50.4091,50.3559,50.3863,104000.0
2015-05-27 11:30:00,66.34,66.37,66.31,66.31,89000.0,50.3863,50.4091,50.3635,50.3635,89000.0
2015-05-27 11:35:00,66.31,66.33,66.27,66.27,86300.0,50.3635,50.3787,50.3331,50.3331,86300.0
2015-05-27 11:40:00,66.28,66.39,66.27,66.38,130200.0,50.3407,50.4243,50.3331,50.4167,130200.0
2015-05-27 11:45:00,66.39,66.39,66.35,66.37,40200.0,50.4243,50.4243,50.3939,50.4091,40200.0
2015-05-27 11:50:00,66.36,66.39,66.36,66.39,38400.0,50.4015,50.4243,50.4015,50.4243,38400.0
2015-05-27 11:55:00,66.39,66.4,66.37,66.4,55600.0,50.4243,50.4319,50.4091,50.4319,55600.0
2015-05-27 12:00:00,66.39,66.41,66.38,66.41,38300.0,50.4243,50.4395,50.4167,50.4395,38300.0
2015-05-27 12:05:00,66.4,66.45,66.4,66.44,39900.0,50.4319,50.4699,50.4319,50.4623,39900.0
2015-05-27 12:10:00,66.45,66.45,66.4,66.42,81800.0,50.4699,50.4699,50.4319,50.4471,81800.0
2015-05-27 12:15:00,66.43,66.51,66.42,66.5,115000.0,50.4547,50.5154,50.4471,50.5078,115000.0
2015-05-27 12:20:00,66.5,66.51,66.46,66.47,76200.0,50.5078,50.5154,50.4774,50.485,76200.0
2015-05-27 12:25:00,66.46,66.5,66.45,66.47,86800.0,50.4774,50.5078,50.4699,50.485,86800.0
2015-05-27 12:30:00,66.48,66.49,66.42,66.48,97800.0,50.4926,50.5002,50.4471,50.4926,97800.0
2015-05-27 12:35:00,66.49,66.49,66.44,66.45,49100.0,50.5002,50.5002,50.4623,50.4699,49100.0
2015-05-27 12:40:00,66.45,66.49,66.43,66.49,45500.0,50.4699,50.5002,50.4547,50.5002,45500.0
2015-05-27 12:45:00,66.49,66.49,66.44,66.47,43000.0,50.5002,50.5002,50.4623,50.485,43000.0
2015-05-27 12:50:00,66.47,66.47,66.44,66.45,34500.0,50.485,50.485,50.4623,50.4699,34500.0
2015-05-27 12:55:00,66.45,66.46,66.42,66.45,38500.0,50.4699,50.4774,50.4471,50.4699,38500.0
2015-05-27 13:00:00,66.44,66.5,66.43,66.5,75200.0,50.4623,50.5078,50.4547,50.5078,75200.0
2015-05-27 13:05:00,66.5,66.51,66.47,66.51,56800.0,50.5078,50.5154,50.485,50.5154,56800.0
2015-05-27 13:10:00,66.51,66.56,66.47,66.49,61500.0,50.5154,50.5534,50.485,50.5002,61500.0
2015-05-27 13:15:00,66.48,66.52,66.48,66.49,40200.0,50.4926,50.523,50.4926,50.5002,40200.0
2015-05-27 13:20:00,66.5,66.55,66.49,66.5,75000.0,50.5078,50.5458,50.5002,50.5078,75000.0
2015-05-27 13:25:00,66.5,66.54,66.5,66.53,73000.0,50.5078,50.5382,50.5078,50.5306,73000.0
2015-05-27 13:30:00,66.54,66.55,66.51,66.53,56200.0,50.5382,50.5458,50.5154,50.5306,56200.0
2015-05-27 13:35:00,66.53,66.54,66.5,66.54,59200.0,50.5306,50.5382,50.5078,50.5382,59200.0
2015-05-27 13:40:00,66.54,66.55,66.52,66.52,75200.0,50.5382,50.5458,50.523,50.523,75200.0
2015-05-27 13:45:00,66.53,66.54,66.5,66.5,60000.0,50.5306,50.5382,50.5078,50.5078,60000.0
2015-05-27 13:50:00,66.5,66.52,66.48,66.49,63900.0,50.5078,50.523,50.4926,50.5002,63900.0
2015-05-27 13:55:00,66.49,66.52,66.49,66.5,54300.0,50.5002,50.523,50.5002,50.5078,54300.0
2015-05-27 14:00:00,66.49,66.54,66.48,66.52,83800.0,50.5002,50.5382,50.4926,50.523,83800.0
2015-05-27 14:05:00,66.52,66.57,66.5,66.5,78600.0,50.523,50.561,50.5078,50.5078,78600.0
2015-05-27 14:10:00,66.5,66.51,66.45,66.45,126800.0,50.5078,50.5154,50.4699,50.4699,126800.0
2015-05-27 14:15:00,66.45,66.49,66.44,66.47,58600.0,50.4699,50.5002,50.4623,50.485,58600.0
2015-05-27 14:20:00,66.48,66.49,66.46,66.48,91500.0,50.4926,50.5002,50.4774,50.4926,91500.0
2015-05-27 14:25:00,66.48,66.53,66.48,66.51,52400.0,50.4926,50.5306,50.4926,50.5154,52400.0
2015-05-27 14:30:00,66.52,66.54,66.48,66.51,58100.0,50.523,50.5382,50.4926,50.5154,58100.0
2015-05-27 14:35:00,66.51,66.52,66.47,66.51,71800.0,50.5154,50.523,50.485,50.5154,71800.0
2015-05-27 14:40:00,66.5,66.51,66.46,66.5,78000.0,50.5078,50.5154,50.4774,50.5078,78000.0
2015-05-27 14:45:00,66.49,66.5,66.46,66.47,48500.0,50.5002,50.5078,50.4774,50.485,48500.0
2015-05-27 14:50:00,66.48,66.49,66.45,66.46,73100.0,50.4926,50.5002,50.4699,50.4774,73100.0
2015-05-27 14:55:00,66.46,66.5,66.45,66.47,51200.0,50.4774,50.5078,50.4699,50.485,51200.0
2015-05-27 15:00:00,66.48,66.51,66.46,66.46,53100.0,50.4926,50.5154,50.4774,50.4774,53100.0
2015-05-27 15:05:00,66.46,66.5,66.46,66.5,140200.0,50.4774,50.5078,50.4774,50.5078,140200.0
2015-05-27 15:10:00,66.5,66.53,66.47,66.53,51600.0,50.5078,50.5306,50.485,50.5306,51600.0
2015-05-27 15:15:00,66.53,66.62,66.52,66.6,239100.0,50.5306,50.599,50.523,50.5838,239100.0
2015-05-27 15:20:00,66.61,66.61,66.53,66.54,90100.0,50.5914,50.5914,50.5306,50.5382,90100.0
2015-05-27 15:25:00,66.55,66.55,66.52,66.55,90000.0,50.5458,50.5458,50.523,50.5458,90000.0
2015-05-27 15:30:00,66.55,66.55,66.52,66.53,61800.0,50.5458,50.5458,50.523,50.5306,61800.0
2015-05-27 15:35:00,66.54,66.62,66.53,66.62,139500.0,50.5382,50.599,50.5306,50.599,139500.0
2015-05-27 15:40:00,66.61,66.65,66.59,66.6,188500.0,50.5914,50.6218,50.5762,50.5838,188500.0
2015-05-27 15:45:00,66.61,66.63,66.58,66.61,332900.0,50.5914,50.6066,50.5686,50.5914,332900.0
2015-05-27 15:50:00,66.61,66.61,66.54,66.55,290800.0,50.5914,50.5914,50.5382,50.5458,290800.0
2015-05-27 15:55:00,66.54,66.56,66.46,66.47,711300.0,50.5382,50.5534,50.4774,50.485,711300.0
2015-05-28 09:30:00,66.36,66.4,66.2,66.23,408000.0,50.4015,50.4319,50.28,50.3028,408000.0
2015-05-28 09:35:00,66.23,66.26,66.12,66.16,187200.0,50.3028,50.3255,50.2192,50.2496,187200.0
2015-05-28 09:40:00,66.16,66.26,66.1,66.25,174800.0,50.2496,50.3255,50.204,50.318,174800.0
2015-05-28 09:45:00,66.24,66.26,66.15,66.18,136500.0,50.3104,50.3255,50.242,50.2648,136500.0
2015-05-28 09:50:00,66.18,66.19,66.02,66.08,235300.0,50.2648,50.2724,50.1433,50.1888,235300.0
2015-05-28 09:55:00,66.08,66.08,65.92,66.0,265900.0,50.1888,50.1888,50.0673,50.1281,265900.0
2015-05-28 10:00:00,66.0,66.04,65.98,66.03,212100.0,50.1281,50.1585,50.1129,50.1509,212100.0
2015-05-28 10:05:00,66.03,66.11,66.02,66.1,176900.0,50.1509,50.2116,50.1433,50.204,176900.0
2015-05-28 10:10:00,66.11,66.11,65.98,66.03,127800.0,50.2116,50.2116,50.1129,50.1509,127800.0
2015-05-28 10:15:00,66.04,66.12,66.03,66.11,138500.0,50.1585,50.2192,50.1509,50.2116,138500.0
2015-05-28 10:20:00,66.11,66.12,66.03,66.06,92200.0,50.2116,50.2192,50.1509,50.1736,92200.0
2015-05-28 10:25:00,66.06,66.07,65.96,65.98,317300.0,50.1736,50.1812,50.0977,50.1129,317300.0
2015-05-28 10:30:00,65.98,65.98,65.77,65.79,263300.0,50.1129,50.1129,49.9534,49.9686,263300.0
2015-05-28 10:35:00,65.79,65.83,65.74,65.81,228000.0,49.9686,49.999,49.9306,49.9838,228000.0
2015-05-28 10:40:00,65.82,65.89,65.8,65.89,100300.0,49.9914,50.0445,49.9762,50.0445,100300.0
2015-05-28 10:45:00,65.88,65.9,65.84,65.9,146500.0,50.0369,50.0521,50.0065,50.0521,146500.0
2015-05-28 10:50:00,65.9,65.9,65.84,65.87,81800.0,50.0521,50.0521,50.0065,50.0293,81800.0
2015-05-28 10:55:00,65.87,65.91,65.78,65.78,156200.0,50.0293,50.0597,49.961,49.961,156200.0
2015-05-28 11:00:00,65.79,65.88,65.78,65.82,181800.0,49.9686,50.0369,49.961,49.9914,181800.0
2015-05-28 11:05:00,65.82,65.91,65.81,65.9,90600.0,49.9914,50.0597,49.9838,50.0521,90600.0
2015-05-28 11:10:00,65.9,65.97,65.87,65.96,119600.0,50.0521,50.1053,50.0293,50.0977,119600.0
2015-05-28 11:15:00,65.97,66.02,65.96,65.99,112700.0,50.1053,50.1433,50.0977,50.1205,112700.0
2015-05-28 11:20:00,66.0,66.02,65.98,66.01,112400.0,50.1281,50.1433,50.1129,50.1357,112400.0
2015-05-28 11:25:00,66.0,66.02,65.98,66.0,89300.0,50.1281,50.1433,50.1129,50.1281,89300.0
2015-05-28 11:30:00,65.99,66.06,65.99,66.04,65600.0,50.1205,50.1736,50.1205,50.1585,65600.0
2015-05-28 11:35:00,66.05,66.05,65.97,66.02,88600.0,50.166,50.166,50.1053,50.1433,88600.0
2015-05-28 11:40:00,66.02,66.04,66.01,66.04,75500.0,50.1433,50.1585,50.1357,50.1585,75500.0
2015-05-28 11:45:00,66.03,66.04,65.86,65.87,98100.0,50.1509,50.1585,50.0217,50.0293,98100.0
2015-05-28 11:50:00,65.87,65.97,65.84,65.95,75800.0,50.0293,50.1053,50.0065,50.0901,75800.0
2015-05-28 11:55:00,65.95,65.95,65.87,65.91,95300.0,50.0901,50.0901,50.0293,50.0597,95300.0
2015-05-28 12:00:00,65.92,65.92,65.84,65.91,81400.0,50.0673,50.0673,50.0065,50.0597,81400.0
2015-05-28 12:05:00,65.9,65.92,65.89,65.9,48700.0,50.0521,50.0673,50.0445,50.0521,48700.0
2015-05-28 12:10:00,65.9,65.93,65.89,65.91,44400.0,50.0521,50.0749,50.0445,50.0597,44400.0
2015-05-28 12:15:00,65.92,65.98,65.91,65.96,68200.0,50.0673,50.1129,50.0597,50.0977,68200.0
2015-05-28 12:20:00,65.96,66.11,65.95,66.11,145000.0,50.0977,50.2116,50.0901,50.2116,145000.0
2015-05-28 12:25:00,66.11,66.11,66.0,66.06,87600.0,50.2116,50.2116,50.1281,50.1736,87600.0
2015-05-28 12:30:00,66.07,66.08,65.99,66.02,161600.0,50.1812,50.1888,50.1205,50.1433,161600.0
2015-05-28 12:35:00,66.02,66.02,65.95,65.97,89500.0,50.1433,50.1433,50.0901,50.1053,89500.0
2015-05-28 12:40:00,65.96,66.01,65.94,66.0,63000.0,50.0977,50.1357,50.0825,50.1281,63000.0
2015-05-28 12:45:00,65.99,66.01,65.94,66.01,49500.0,50.1205,50.1357,50.0825,50.1357,49500.0
2015-05-28 12:50:00,66.0,66.01,65.97,66.0,57200.0,50.1281,50.1357,50.1053,50.1281,57200.0
2015-05-28 12:55:00,66.0,66.04,66.0,66.02,89700.0,50.1281,50.1585,50.1281,50.1433,89700.0
2015-05-28 13:00:00,66.02,66.05,66.0,66.05,102900.0,50.1433,50.166,50.1281,50.166,102900.0
2015-05-28 13:05:00,66.05,66.11,66.05,66.08,144700.0,50.166,50.2116,50.166,50.1888,144700.0
2015-05-28 13:10:00,66.08,66.08,66.01,66.03,135700.0,50.1888,50.1888,50.1357,50.1509,135700.0
2015-05-28 13:15:00,66.03,66.07,65.97,66.0,64000.0,50.1509,50.1812,50.1053,50.1281,64000.0
2015-05-28 13:20:00,66.0,66.02,65.97,66.02,36500.0,50.1281,50.1433,50.1053,50.1433,36500.0
2015-05-28 13:25:00,66.02,66.05,66.01,66.03,49000.0,50.1433,50.166,50.1357,50.1509,49000.0
2015-05-28 13:30:00,66.02,66.04,65.95,65.99,64600.0,50.1433,50.1585,50.0901,50.1205,64600.0
2015-05-28 13:35:00,65.98,66.02,65.95,65.96,121600.0,50.1129,50.1433,50.0901,50.0977,121600.0
2015-05-28 13:40:00,65.97,66.04,65.96,66.0,44500.0,50.1053,50.1585,50.0977,50.1281,44500.0
2015-05-28 13:45:00,66.01,66.01,65.96,65.98,36400.0,50.1357,50.1357,50.0977,50.1129,36400.0
2015-05-28 13:50:00,65.98,66.03,65.98,66.02,64000.0,50.1129,50.1509,50.1129,50.1433,64000.0
2015-05-28 13:55:00,66.04,66.05,65.98,65.98,94400.0,50.1585,50.166,50.1129,50.1129,94400.0
2015-05-28 14:00:00,65.98,66.01,65.98,66.0,61400.0,50.1129,50.1357,50.1129,50.1281,61400.0
2015-05-28 14:05:00,66.01,66.02,65.98,66.01,56500.0,50.1357,50.1433,50.1129,50.1357,56500.0
2015-05-28 14:10:00,66.0,66.06,66.0,66.04,45400.0,50.1281,50.1736,50.1281,50.1585,45400.0
2015-05-28 14:15:00,66.05,66.06,66.0,66.02,152300.0,50.166,50.1736,50.1281,50.1433,152300.0
2015-05-28 14:20:00,66.02,66.1,66.02,66.05,103500.0,50.1433,50.204,50.1433,50.166,103500.0
2015-05-28 14:25:00,66.06,66.13,66.05,66.13,130700.0,50.1736,50.2268,50.166,50.2268,130700.0
2015-05-28 14:30:00,66.13,66.14,66.08,66.09,76800.0,50.2268,50.2344,50.1888,50.1964,76800.0
2015-05-28 14:35:00,66.09,66.14,66.08,66.1,172100.0,50.1964,50.2344,50.1888,50.204,172100.0
2015-05-28 14:40:00,66.1,66.12,66.08,66.11,87400.0,50.204,50.2192,50.1888,50.2116,87400.0
2015-05-28 14:45:00,66.12,66.14,66.09,66.14,85500.0,50.2192,50.2344,50.1964,50.2344,85500.0
2015-05-28 14:50:00,66.13,66.18,66.13,66.17,116800.0,50.2268,50.2648,50.2268,50.2572,116800.0
2015-05-28 14:55:00,66.16,66.17,66.13,66.13,179700.0,50.2496,50.2572,50.2268,50.2268,179700.0
2015-05-28 15:00:00,66.13,66.21,66.13,66.17,157200.0,50.2268,50.2876,50.2268,50.2572,157200.0
2015-05-28 15:05:00,66.17,66.21,66.15,66.16,138800.0,50.2572,50.2876,50.242,50.2496,138800.0
2015-05-28 15:10:00,66.15,66.2,66.14,66.17,167000.0,50.242,50.28,50.2344,50.2572,167000.0
2015-05-28 15:15:00,66.17,66.22,66.16,66.21,184600.0,50.2572,50.2952,50.2496,50.2876,184600.0
2015-05-28 15:20:00,66.2,66.2,66.14,66.19,104300.0,50.28,50.28,50.2344,50.2724,104300.0
2015-05-28 15:25:00,66.19,66.2,66.16,66.17,132700.0,50.2724,50.28,50.2496,50.2572,132700.0
2015-05-28 15:30:00,66.18,66.21,66.17,66.2,130700.0,50.2648,50.2876,50.2572,50.28,130700.0
2015-05-28 15:35:00,66.2,66.21,66.18,66.19,120800.0,50.28,50.2876,50.2648,50.2724,120800.0
2015-05-28 15:40:00,66.2,66.21,66.18,66.19,129100.0,50.28,50.2876,50.2648,50.2724,129100.0
2015-05-28 15:45:00,66.18,66.22,66.18,66.2,227200.0,50.2648,50.2952,50.2648,50.28,227200.0
2015-05-28 15:50:00,66.21,66.25,66.2,66.23,263000.0,50.2876,50.318,50.28,50.3028,263000.0
2015-05-28 15:55:00,66.23,66.24,66.18,66.21,542400.0,50.3028,50.3104,50.2648,50.2876,542400.0
2015-05-29 09:30:00,66.19,66.22,65.96,66.09,446423.0,50.2724,50.2952,50.0977,50.1964,446423.0
2015-05-29 09:35:00,66.07,66.08,65.95,66.0,205499.0,50.1812,50.1888,50.0901,50.1281,205499.0
2015-05-29 09:40:00,65.99,66.07,65.95,65.99,207299.0,50.1205,50.1812,50.0901,50.1205,207299.0
2015-05-29 09:45:00,65.99,66.03,65.93,65.97,204480.0,50.1205,50.1509,50.0749,50.1053,204480.0
2015-05-29 09:50:00,65.96,66.01,65.94,65.98,184169.0,50.0977,50.1357,50.0825,50.1129,184169.0
2015-05-29 09:55:00,65.98,66.11,65.98,66.09,130954.0,50.1129,50.2116,50.1129,50.1964,130954.0
2015-05-29 10:00:00,66.1,66.13,66.02,66.11,147366.0,50.204,50.2268,50.1433,50.2116,147366.0
2015-05-29 10:05:00,66.11,66.12,65.98,66.0,248140.0,50.2116,50.2192,50.1129,50.1281,248140.0
2015-05-29 10:10:00,66.0,66.01,65.9,65.91,146362.0,50.1281,50.1357,50.0521,50.0597,146362.0
2015-05-29 10:15:00,65.91,65.91,65.82,65.84,157487.0,50.0597,50.0597,49.9914,50.0065,157487.0
2015-05-29 10:20:00,65.83,65.96,65.82,65.95,48058.0,49.999,50.0977,49.9914,50.0901,48058.0
2015-05-29 10:25:00,65.95,65.97,65.82,65.84,95019.0,50.0901,50.1053,49.9914,50.0065,95019.0
2015-05-29 10:30:00,65.83,65.83,65.76,65.78,123161.0,49.999,49.999,49.9458,49.961,123161.0
2015-05-29 10:35:00,65.78,65.79,65.66,65.68,133955.0,49.961,49.9686,49.8698,49.885,133955.0
2015-05-29 10:40:00,65.68,65.69,65.53,65.54,278985.0,49.885,49.8926,49.7711,49.7787,278985.0
2015-05-29 10:45:00,65.54,65.54,65.42,65.44,278211.0,49.7787,49.7787,49.6876,49.7027,278211.0
2015-05-29 10:50:00,65.43,65.46,65.36,65.45,136994.0,49.6951,49.7179,49.642,49.7103,136994.0
2015-05-29 10:55:00,65.44,65.49,65.4,65.47,107398.0,49.7027,49.7407,49.6724,49.7255,107398.0
2015-05-29 11:00:00,65.47,65.52,65.44,65.51,143901.0,49.7255,49.7635,49.7027,49.7559,143901.0
2015-05-29 11:05:00,65.52,65.6,65.51,65.53,104461.0,49.7635,49.8243,49.7559,49.7711,104461.0
2015-05-29 11:10:00,65.53,65.57,65.49,65.52,77483.0,49.7711,49.8015,49.7407,49.7635,77483.0
2015-05-29 11:15:00,65.52,65.65,65.49,65.63,68303.0,49.7635,49.8622,49.7407,49.8471,68303.0
2015-05-29 11:20:00,65.62,65.64,65.57,65.61,66136.0,49.8395,49.8546,49.8015,49.8319,66136.0
2015-05-29 11:25:00,65.61,65.61,65.48,65.48,94700.0,49.8319,49.8319,49.7331,49.7331,94700.0
2015-05-29 11:30:00,65.49,65.6,65.47,65.59,77767.0,49.7407,49.8243,49.7255,49.8167,77767.0
2015-05-29 11:35:00,65.6,65.61,65.5,65.59,92741.0,49.8243,49.8319,49.7483,49.8167,92741.0
2015-05-29 11:40:00,65.6,65.78,65.6,65.74,107117.0,49.8243,49.961,49.8243,49.9306,107117.0
2015-05-29 11:45:00,65.74,65.79,65.69,65.76,73252.0,49.9306,49.9686,49.8926,49.9458,73252.0
2015-05-29 11:50:00,65.76,65.78,65.71,65.76,51420.0,49.9458,49.961,49.9078,49.9458,51420.0
2015-05-29 11:55:00,65.75,65.8,65.7,65.77,88064.0,49.9382,49.9762,49.9002,49.9534,88064.0
2015-05-29 12:00:00,65.78,65.85,65.77,65.78,208621.0,49.961,50.0141,49.9534,49.961,208621.0
2015-05-29 12:05:00,65.79,65.8,65.75,65.76,45156.0,49.9686,49.9762,49.9382,49.9458,45156.0
2015-05-29 12:10:00,65.76,65.77,65.7,65.71,83083.0,49.9458,49.9534,49.9002,49.9078,83083.0
2015-05-29 12:15:00,65.72,65.77,65.72,65.76,42914.0,49.9154,49.9534,49.9154,49.9458,42914.0
2015-05-29 12:20:00,65.76,65.81,65.75,65.8,42501.0,49.9458,49.9838,49.9382,49.9762,42501.0
2015-05-29 12:25:00,65.8,65.9,65.8,65.89,142250.0,49.9762,50.0521,49.9762,50.0445,142250.0
2015-05-29 12:30:00,65.89,65.94,65.87,65.91,70146.0,50.0445,50.0825,50.0293,50.0597,70146.0
2015-05-29 12:35:00,65.91,65.93,65.86,65.92,82364.0,50.0597,50.0749,50.0217,50.0673,82364.0
2015-05-29 12:40:00,65.92,65.95,65.89,65.9,117138.0,50.0673,50.0901,50.0445,50.0521,117138.0
2015-05-29 12:45:00,65.91,65.95,65.87,65.87,58915.0,50.0597,50.0901,50.0293,50.0293,58915.0
2015-05-29 12:50:00,65.87,65.89,65.83,65.87,56516.0,50.0293,50.0445,49.999,50.0293,56516.0
2015-05-29 12:55:00,65.88,65.9,65.86,65.86,34422.0,50.0369,50.0521,50.0217,50.0217,34422.0
2015-05-29 13:00:00,65.86,65.9,65.85,65.89,47997.0,50.0217,50.0521,50.0141,50.0445,47997.0
2015-05-29 13:05:00,65.89,65.9,65.85,65.88,44264.0,50.0445,50.0521,50.0141,50.0369,44264.0
2015-05-29 13:10:00,65.88,65.91,65.87,65.89,59971.0,50.0369,50.0597,50.0293,50.0445,59971.0
2015-05-29 13:15:00,65.89,65.92,65.87,65.9,36596.0,50.0445,50.0673,50.0293,50.0521,36596.0
2015-05-29 13:20:00,65.91,65.96,65.91,65.94,88421.0,50.0597,50.0977,50.0597,50.0825,88421.0
2015-05-29 13:25:00,65.94,65.97,65.92,65.95,122643.0,50.0825,50.1053,50.0673,50.0901,122643.0
2015-05-29 13:30:00,65.95,65.98,65.91,65.91,79661.0,50.0901,50.1129,50.0597,50.0597,79661.0
2015-05-29 13:35:00,65.92,65.96,65.9,65.9,63840.0,50.0673,50.0977,50.0521,50.0521,63840.0
2015-05-29 13:40:00,65.9,65.97,65.9,65.96,76955.0,50.0521,50.1053,50.0521,50.0977,76955.0
2015-05-29 13:45:00,65.96,65.96,65.93,65.94,34616.0,50.0977,50.0977,50.0749,50.0825,34616.0
2015-05-29 13:50:00,65.94,65.96,65.89,65.91,108645.0,50.0825,50.0977,50.0445,50.0597,108645.0
2015-05-29 13:55:00,65.9,65.91,65.82,65.83,98452.0,50.0521,50.0597,49.9914,49.999,98452.0
2015-05-29 14:00:00,65.82,65.84,65.79,65.81,76887.0,49.9914,50.0065,49.9686,49.9838,76887.0
2015-05-29 14:05:00,65.81,65.84,65.77,65.78,71667.0,49.9838,50.0065,49.9534,49.961,71667.0
2015-05-29 14:10:00,65.77,65.79,65.74,65.77,89438.0,49.9534,49.9686,49.9306,49.9534,89438.0
2015-05-29 14:15:00,65.78,65.78,65.73,65.74,66293.0,49.961,49.961,49.923,49.9306,66293.0
2015-05-29 14:20:00,65.74,65.76,65.67,65.7,106190.0,49.9306,49.9458,49.8774,49.9002,106190.0
2015-05-29 14:25:00,65.7,65.8,65.69,65.77,86813.0,49.9002,49.9762,49.8926,49.9534,86813.0
2015-05-29 14:30:00,65.76,65.8,65.72,65.75,90532.0,49.9458,49.9762,49.9154,49.9382,90532.0
2015-05-29 14:35:00,65.74,65.8,65.73,65.77,70718.0,49.9306,49.9762,49.923,49.9534,70718.0
2015-05-29 14:40:00,65.78,65.78,65.72,65.77,76602.0,49.961,49.961,49.9154,49.9534,76602.0
2015-05-29 14:45:00,65.77,65.77,65.7,65.75,194385.0,49.9534,49.9534,49.9002,49.9382,194385.0
2015-05-29 14:50:00,65.75,65.83,65.74,65.82,68605.0,49.9382,49.999,49.9306,49.9914,68605.0
2015-05-29 14:55:00,65.82,65.88,65.79,65.84,80993.0,49.9914,50.0369,49.9686,50.0065,80993.0
2015-05-29 15:00:00,65.84,65.86,65.8,65.84,81564.0,50.0065,50.0217,49.9762,50.0065,81564.0
2015-05-29 15:05:00,65.84,65.98,65.81,65.97,450422.0,50.0065,50.1129,49.9838,50.1053,450422.0
2015-05-29 15:10:00,65.97,66.08,65.96,65.97,391968.0,50.1053,50.1888,50.0977,50.1053,391968.0
2015-05-29 15:15:00,65.97,65.99,65.95,65.97,201807.0,50.1053,50.1205,50.0901,50.1053,201807.0
2015-05-29 15:20:00,65.98,66.04,65.96,66.04,304896.0,50.1129,50.1585,50.0977,50.1585,304896.0
2015-05-29 15:25:00,66.05,66.08,66.01,66.04,200006.0,50.166,50.1888,50.1357,50.1585,200006.0
2015-05-29 15:30:00,66.04,66.07,65.94,65.95,376108.0,50.1585,50.1812,50.0825,50.0901,376108.0
2015-05-29 15:35:00,65.95,65.97,65.9,65.92,185974.0,50.0901,50.1053,50.0521,50.0673,185974.0
2015-05-29 15:40:00,65.92,65.98,65.91,65.93,348614.0,50.0673,50.1129,50.0597,50.0749,348614.0
2015-05-29 15:45:00,65.93,65.93,65.89,65.89,267607.0,50.0749,50.0749,50.0445,50.0445,267607.0
2015-05-29 15:50:00,65.89,65.91,65.86,65.9,275297.0,50.0445,50.0597,50.0217,50.0521,275297.0
2015-05-29 15:55:00,65.91,65.92,65.78,65.79,1026987.0,50.0597,50.0673,49.961,49.9686,1026987.0
2015-06-01 09:30:00,66.02,66.66,65.97,66.58,824401.0,50.1433,50.6294,50.1053,50.5686,824401.0
2015-06-01 09:35:00,66.58,66.58,66.38,66.49,282806.0,50.5686,50.5686,50.4167,50.5002,282806.0
2015-06-01 09:40:00,66.49,66.51,66.41,66.49,319489.0,50.5002,50.5154,50.4395,50.5002,319489.0
2015-06-01 09:45:00,66.49,66.52,66.39,66.45,288334.0,50.5002,50.523,50.4243,50.4699,288334.0
2015-06-01 09:50:00,66.44,66.48,66.31,66.36,167280.0,50.4623,50.4926,50.3635,50.4015,167280.0
2015-06-01 09:55:00,66.35,66.45,66.35,66.44,119782.0,50.3939,50.4699,50.3939,50.4623,119782.0
2015-06-01 10:00:00,66.45,66.64,66.44,66.6,400485.0,50.4699,50.6142,50.4623,50.5838,400485.0
2015-06-01 10:05:00,66.61,66.63,66.41,66.44,235442.0,50.5914,50.6066,50.4395,50.4623,235442.0
2015-06-01 10:10:00,66.44,66.44,66.3,66.31,202813.0,50.4623,50.4623,50.3559,50.3635,202813.0
2015-06-01 10:15:00,66.3,66.35,66.14,66.15,225558.0,50.3559,50.3939,50.2344,50.242,225558.0
2015-06-01 10:20:00,66.14,66.22,66.13,66.15,185454.0,50.2344,50.2952,50.2268,50.242,185454.0
2015-06-01 10:25:00,66.14,66.34,66.13,66.34,131463.0,50.2344,50.3863,50.2268,50.3863,131463.0
2015-06-01 10:30:00,66.34,66.37,66.24,66.31,158149.0,50.3863,50.4091,50.3104,50.3635,158149.0
2015-06-01 10:35:00,66.32,66.36,66.27,66.36,129181.0,50.3711,50.4015,50.3331,50.4015,129181.0
2015-06-01 10:40:00,66.35,66.35,66.17,66.19,132591.0,50.3939,50.3939,50.2572,50.2724,132591.0
2015-06-01 10:45:00,66.19,66.25,66.12,66.16,100841.0,50.2724,50.318,50.2192,50.2496,100841.0
2015-06-01 10:50:00,66.16,66.23,66.1,66.22,116597.0,50.2496,50.3028,50.204,50.2952,116597.0
2015-06-01 10:55:00,66.22,66.36,66.18,66.35,128326.0,50.2952,50.4015,50.2648,50.3939,128326.0
2015-06-01 11:00:00,66.34,66.44,66.33,66.43,128465.0,50.3863,50.4623,50.3787,50.4547,128465.0
2015-06-01 11:05:00,66.43,66.44,66.39,66.4,79908.0,50.4547,50.4623,50.4243,50.4319,79908.0
2015-06-01 11:10:00,66.4,66.41,66.34,66.34,60472.0,50.4319,50.4395,50.3863,50.3863,60472.0
2015-06-01 11:15:00,66.34,66.37,66.31,66.36,85076.0,50.3863,50.4091,50.3635,50.4015,85076.0
2015-06-01 11:20:00,66.36,66.42,66.36,66.37,81675.0,50.4015,50.4471,50.4015,50.4091,81675.0
2015-06-01 11:25:00,66.37,66.38,66.26,66.28,107956.0,50.4091,50.4167,50.3255,50.3407,107956.0
2015-06-01 11:30:00,66.26,66.33,66.24,66.32,106662.0,50.3255,50.3787,50.3104,50.3711,106662.0
2015-06-01 11:35:00,66.33,66.41,66.29,66.39,83947.0,50.3787,50.4395,50.3483,50.4243,83947.0
2015-06-01 11:40:00,66.39,66.43,66.37,66.42,77716.0,50.4243,50.4547,50.4091,50.4471,77716.0
2015-06-01 11:45:00,66.42,66.42,66.37,66.39,60193.0,50.4471,50.4471,50.4091,50.4243,60193.0
2015-06-01 11:50:00,66.39,66.45,66.37,66.44,67814.0,50.4243,50.4699,50.4091,50.4623,67814.0
2015-06-01 11:55:00,66.44,66.45,66.39,66.4,64497.0,50.4623,50.4699,50.4243,50.4319,64497.0
2015-06-01 12:00:00,66.4,66.4,66.35,66.36,207527.0,50.4319,50.4319,50.3939,50.4015,207527.0
2015-06-01 12:05:00,66.36,66.36,66.31,66.32,64379.0,50.4015,50.4015,50.3635,50.3711,64379.0
2015-06-01 12:10:00,66.33,66.34,66.27,66.28,78489.0,50.3787,50.3863,50.3331,50.3407,78489.0
2015-06-01 12:15:00,66.28,66.39,66.28,66.38,139137.0,50.3407,50.4243,50.3407,50.4167,139137.0
2015-06-01 12:20:00,66.39,66.41,66.34,66.36,107393.0,50.4243,50.4395,50.3863,50.4015,107393.0
2015-06-01 12:25:00,66.36,66.39,66.34,66.38,137247.0,50.4015,50.4243,50.3863,50.4167,137247.0
2015-06-01 12:30:00,66.37,66.39,66.33,66.34,63452.0,50.4091,50.4243,50.3787,50.3863,63452.0
2015-06-01 12:35:00,66.34,66.35,66.3,66.31,52491.0,50.3863,50.3939,50.3559,50.3635,52491.0
2015-06-01 12:40:00,66.3,66.32,66.27,66.28,60909.0,50.3559,50.3711,50.3331,50.3407,60909.0
2015-06-01 12:45:00,66.28,66.3,66.28,66.29,42662.0,50.3407,50.3559,50.3407,50.3483,42662.0
2015-06-01 12:50:00,66.29,66.31,66.28,66.31,75971.0,50.3483,50.3635,50.3407,50.3635,75971.0
2015-06-01 12:55:00,66.31,66.33,66.29,66.31,85590.0,50.3635,50.3787,50.3483,50.3635,85590.0
2015-06-01 13:00:00,66.31,66.34,66.29,66.31,79210.0,50.3635,50.3863,50.3483,50.3635,79210.0
2015-06-01 13:05:00,66.31,66.34,66.29,66.3,35446.0,50.3635,50.3863,50.3483,50.3559,35446.0
2015-06-01 13:10:00,66.3,66.33,66.28,66.28,69755.0,50.3559,50.3787,50.3407,50.3407,69755.0
2015-06-01 13:15:00,66.28,66.3,66.25,66.27,112763.0,50.3407,50.3559,50.318,50.3331,112763.0
2015-06-01 13:20:00,66.27,66.28,66.21,66.24,132600.0,50.3331,50.3407,50.2876,50.3104,132600.0
2015-06-01 13:25:00,66.24,66.25,66.21,66.22,81522.0,50.3104,50.318,50.2876,50.2952,81522.0
2015-06-01 13:30:00,66.22,66.24,66.19,66.19,87134.0,50.2952,50.3104,50.2724,50.2724,87134.0
2015-06-01 13:35:00,66.19,66.23,66.18,66.22,40740.0,50.2724,50.3028,50.2648,50.2952,40740.0
2015-06-01 13:40:00,66.23,66.24,66.21,66.24,48312.0,50.3028,50.3104,50.2876,50.3104,48312.0
2015-06-01 13:45:00,66.24,66.26,66.22,66.24,51240.0,50.3104,50.3255,50.2952,50.3104,51240.0
2015-06-01 13:50:00,66.24,66.26,66.19,66.23,72081.0,50.3104,50.3255,50.2724,50.3028,72081.0
2015-06-01 13:55:00,66.23,66.27,66.2,66.24,53312.0,50.3028,50.3331,50.28,50.3104,53312.0
2015-06-01 14:00:00,66.24,66.28,66.23,66.24,40838.0,50.3104,50.3407,50.3028,50.3104,40838.0
2015-06-01 14:05:00,66.25,66.28,66.23,66.28,36342.0,50.318,50.3407,50.3028,50.3407,36342.0
2015-06-01 14:10:00,66.28,66.3,66.26,66.26,42054.0,50.3407,50.3559,50.3255,50.3255,42054.0
2015-06-01 14:15:00,66.26,66.32,66.26,66.32,66632.0,50.3255,50.3711,50.3255,50.3711,66632.0
2015-06-01 14:20:00,66.31,66.39,66.3,66.37,68670.0,50.3635,50.4243,50.3559,50.4091,68670.0
2015-06-01 14:25:00,66.38,66.41,66.37,66.4,54064.0,50.4167,50.4395,50.4091,50.4319,54064.0
2015-06-01 14:30:00,66.39,66.43,66.34,66.35,125311.0,50.4243,50.4547,50.3863,50.3939,125311.0
2015-06-01 14:35:00,66.34,66.35,66.31,66.32,78061.0,50.3863,50.3939,50.3635,50.3711,78061.0
2015-06-01 14:40:00,66.32,66.34,66.3,66.32,76520.0,50.3711,50.3863,50.3559,50.3711,76520.0
2015-06-01 14:45:00,66.32,66.33,66.24,66.28,109748.0,50.3711,50.3787,50.3104,50.3407,109748.0
2015-06-01 14:50:00,66.28,66.3,66.24,66.29,75316.0,50.3407,50.3559,50.3104,50.3483,75316.0
2015-06-01 14:55:00,66.29,66.31,66.25,66.3,52602.0,50.3483,50.3635,50.318,50.3559,52602.0
2015-06-01 15:00:00,66.3,66.34,66.29,66.31,71552.0,50.3559,50.3863,50.3483,50.3635,71552.0
2015-06-01 15:05:00,66.31,66.37,66.3,66.37,133141.0,50.3635,50.4091,50.3559,50.4091,133141.0
2015-06-01 15:10:00,66.37,66.37,66.31,66.31,78759.0,50.4091,50.4091,50.3635,50.3635,78759.0
2015-06-01 15:15:00,66.31,66.33,66.26,66.27,119768.0,50.3635,50.3787,50.3255,50.3331,119768.0
2015-06-01 15:20:00,66.27,66.28,66.24,66.28,79510.0,50.3331,50.3407,50.3104,50.3407,79510.0
2015-06-01 15:25:00,66.28,66.28,66.24,66.25,87666.0,50.3407,50.3407,50.3104,50.318,87666.0
2015-06-01 15:30:00,66.25,66.26,66.13,66.15,143853.0,50.318,50.3255,50.2268,50.242,143853.0
2015-06-01 15:35:00,66.15,66.17,66.1,66.12,122241.0,50.242,50.2572,50.204,50.2192,122241.0
2015-06-01 15:40:00,66.12,66.14,66.08,66.13,202661.0,50.2192,50.2344,50.1888,50.2268,202661.0
2015-06-01 15:45:00,66.12,66.13,66.05,66.1,398637.0,50.2192,50.2268,50.166,50.204,398637.0
2015-06-01 15:50:00,66.09,66.1,66.0,66.0,327244.0,50.1964,50.204,50.1281,50.1281,327244.0
2015-06-01 15:55:00,66.0,66.08,66.0,66.06,473281.0,50.1281,50.1888,50.1281,50.1736,473281.0
2015-06-02 09:30:00,65.83,66.0,65.76,65.77,410146.0,49.999,50.1281,49.9458,49.9534,410146.0
2015-06-02 09:35:00,65.75,65.78,65.59,65.64,411297.0,49.9382,49.961,49.8167,49.8546,411297.0
2015-06-02 09:40:00,65.64,65.81,65.58,65.75,344940.0,49.8546,49.9838,49.8091,49.9382,344940.0
2015-06-02 09:45:00,65.75,65.81,65.69,65.7,180734.0,49.9382,49.9838,49.8926,49.9002,180734.0
2015-06-02 09:50:00,65.69,65.82,65.66,65.81,211491.0,49.8926,49.9914,49.8698,49.9838,211491.0
2015-06-02 09:55:00,65.81,65.96,65.8,65.92,188964.0,49.9838,50.0977,49.9762,50.0673,188964.0
2015-06-02 10:00:00,65.92,65.96,65.83,65.94,236592.0,50.0673,50.0977,49.999,50.0825,236592.0
2015-06-02 10:05:00,65.94,65.97,65.89,65.92,132885.0,50.0825,50.1053,50.0445,50.0673,132885.0
2015-06-02 10:10:00,65.93,66.09,65.92,65.96,215789.0,50.0749,50.1964,50.0673,50.0977,215789.0
2015-06-02 10:15:00,65.96,66.01,65.88,65.9,134150.0,50.0977,50.1357,50.0369,50.0521,134150.0
2015-06-02 10:20:00,65.91,65.96,65.89,65.96,231541.0,50.0597,50.0977,50.0445,50.0977,231541.0
2015-06-02 10:25:00,65.95,66.0,65.88,65.89,142998.0,50.0901,50.1281,50.0369,50.0445,142998.0
2015-06-02 10:30:00,65.88,66.05,65.88,66.03,98417.0,50.0369,50.166,50.0369,50.1509,98417.0
2015-06-02 10:35:00,66.05,66.2,66.04,66.16,213053.0,50.166,50.28,50.1585,50.2496,213053.0
2015-06-02 10:40:00,66.16,66.2,66.16,66.16,74734.0,50.2496,50.28,50.2496,50.2496,74734.0
2015-06-02 10:45:00,66.17,66.21,66.15,66.18,97898.0,50.2572,50.2876,50.242,50.2648,97898.0
2015-06-02 10:50:00,66.18,66.19,66.08,66.12,93323.0,50.2648,50.2724,50.1888,50.2192,93323.0
2015-06-02 10:55:00,66.12,66.15,66.1,66.12,131303.0,50.2192,50.242,50.204,50.2192,131303.0
2015-06-02 11:00:00,66.13,66.17,66.12,66.16,163488.0,50.2268,50.2572,50.2192,50.2496,163488.0
2015-06-02 11:05:00,66.15,66.21,66.13,66.18,127291.0,50.242,50.2876,50.2268,50.2648,127291.0
2015-06-02 11:10:00,66.18,66.19,66.09,66.1,252716.0,50.2648,50.2724,50.1964,50.204,252716.0
2015-06-02 11:15:00,66.09,66.1,65.95,65.95,124202.0,50.1964,50.204,50.0901,50.0901,124202.0
2015-06-02 11:20:00,65.95,65.96,65.9,65.92,141908.0,50.0901,50.0977,50.0521,50.0673,141908.0
2015-06-02 11:25:00,65.93,65.93,65.87,65.88,76171.0,50.0749,50.0749,50.0293,50.0369,76171.0
2015-06-02 11:30:00,65.88,65.98,65.87,65.97,90387.0,50.0369,50.1129,50.0293,50.1053,90387.0
2015-06-02 11:35:00,65.97,66.0,65.96,65.98,55395.0,50.1053,50.1281,50.0977,50.1129,55395.0
2015-06-02 11:40:00,65.98,66.0,65.96,65.99,55232.0,50.1129,50.1281,50.0977,50.1205,55232.0
2015-06-02 11:45:00,65.99,66.0,65.95,66.0,34872.0,50.1205,50.1281,50.0901,50.1281,34872.0
2015-06-02 11:50:00,66.0,66.03,65.97,66.03,77263.0,50.1281,50.1509,50.1053,50.1509,77263.0
2015-06-02 11:55:00,66.03,66.11,66.02,66.08,114596.0,50.1509,50.2116,50.1433,50.1888,114596.0
2015-06-02 12:00:00,66.08,66.15,66.02,66.14,195083.0,50.1888,50.242,50.1433,50.2344,195083.0
2015-06-02 12:05:00,66.15,66.32,66.15,66.24,262914.0,50.242,50.3711,50.242,50.3104,262914.0
2015-06-02 12:10:00,66.24,66.25,66.17,66.17,45923.0,50.3104,50.318,50.2572,50.2572,45923.0
2015-06-02 12:15:00,66.17,66.21,66.17,66.21,46002.0,50.2572,50.2876,50.2572,50.2876,46002.0
2015-06-02 12:20:00,66.21,66.26,66.21,66.25,41629.0,50.2876,50.3255,50.2876,50.318,41629.0
2015-06-02 12:25:00,66.25,66.28,66.23,66.25,53650.0,50.318,50.3407,50.3028,50.318,53650.0
2015-06-02 12:30:00,66.25,66.28,66.24,66.26,98836.0,50.318,50.3407,50.3104,50.3255,98836.0
2015-06-02 12:35:00,66.26,66.3,66.25,66.27,240648.0,50.3255,50.3559,50.318,50.3331,240648.0
2015-06-02 12:40:00,66.27,66.32,66.26,66.28,98153.0,50.3331,50.3711,50.3255,50.3407,98153.0
2015-06-02 12:45:00,66.27,66.31,66.26,66.3,54114.0,50.3331,50.3635,50.3255,50.3559,54114.0
2015-06-02 12:50:00,66.29,66.35,66.28,66.29,69186.0,50.3483,50.3939,50.3407,50.3483,69186.0
2015-06-02 12:55:00,66.3,66.32,66.28,66.29,23538.0,50.3559,50.3711,50.3407,50.3483,23538.0
2015-06-02 13:00:00,66.28,66.33,66.28,66.31,27772.0,50.3407,50.3787,50.3407,50.3635,27772.0
2015-06-02 13:05:00,66.32,66.32,66.27,66.28,36232.0,50.3711,50.3711,50.3331,50.3407,36232.0
2015-06-02 13:10:00,66.28,66.32,66.28,66.31,29845.0,50.3407,50.3711,50.3407,50.3635,29845.0
2015-06-02 13:15:00,66.3,66.35,66.27,66.33,116556.0,50.3559,50.3939,50.3331,50.3787,116556.0
2015-06-02 13:20:00,66.33,66.39,66.33,66.34,154499.0,50.3787,50.4243,50.3787,50.3863,154499.0
2015-06-02 13:25:00,66.35,66.36,66.33,66.35,50696.0,50.3939,50.4015,50.3787,50.3939,50696.0
2015-06-02 13:30:00,66.35,66.37,66.32,66.35,56375.0,50.3939,50.4091,50.3711,50.3939,56375.0
2015-06-02 13:35:00,66.35,66.35,66.32,66.32,31096.0,50.3939,50.3939,50.3711,50.3711,31096.0
2015-06-02 13:40:00,66.32,66.36,66.31,66.35,76390.0,50.3711,50.4015,50.3635,50.3939,76390.0
2015-06-02 13:45:00,66.35,66.36,66.32,66.33,36185.0,50.3939,50.4015,50.3711,50.3787,36185.0
2015-06-02 13:50:00,66.33,66.36,66.29,66.31,94394.0,50.3787,50.4015,50.3483,50.3635,94394.0
2015-06-02 13:55:00,66.32,66.35,66.3,66.3,49201.0,50.3711,50.3939,50.3559,50.3559,49201.0
2015-06-02 14:00:00,66.3,66.31,66.27,66.3,75397.0,50.3559,50.3635,50.3331,50.3559,75397.0
2015-06-02 14:05:00,66.3,66.36,66.3,66.35,73607.0,50.3559,50.4015,50.3559,50.3939,73607.0
2015-06-02 14:10:00,66.36,66.38,66.29,66.29,141969.0,50.4015,50.4167,50.3483,50.3483,141969.0
2015-06-02 14:15:00,66.3,66.32,66.26,66.26,71077.0,50.3559,50.3711,50.3255,50.3255,71077.0
2015-06-02 14:20:00,66.26,66.3,66.23,66.28,98442.0,50.3255,50.3559,50.3028,50.3407,98442.0
2015-06-02 14:25:00,66.28,66.3,66.26,66.28,44027.0,50.3407,50.3559,50.3255,50.3407,44027.0
2015-06-02 14:30:00,66.28,66.32,66.28,66.29,64413.0,50.3407,50.3711,50.3407,50.3483,64413.0
2015-06-02 14:35:00,66.3,66.31,66.19,66.2,59528.0,50.3559,50.3635,50.2724,50.28,59528.0
2015-06-02 14:40:00,66.2,66.22,66.17,66.17,115178.0,50.28,50.2952,50.2572,50.2572,115178.0
2015-06-02 14:45:00,66.17,66.18,66.07,66.07,132358.0,50.2572,50.2648,50.1812,50.1812,132358.0
2015-06-02 14:50:00,66.08,66.09,66.04,66.06,121788.0,50.1888,50.1964,50.1585,50.1736,121788.0
2015-06-02 14:55:00,66.06,66.13,66.05,66.13,160780.0,50.1736,50.2268,50.166,50.2268,160780.0
2015-06-02 15:00:00,66.13,66.13,66.05,66.05,130682.0,50.2268,50.2268,50.166,50.166,130682.0
2015-06-02 15:05:00,66.06,66.06,65.96,66.0,138120.0,50.1736,50.1736,50.0977,50.1281,138120.0
2015-06-02 15:10:00,66.01,66.09,65.99,66.03,143766.0,50.1357,50.1964,50.1205,50.1509,143766.0
2015-06-02 15:15:00,66.03,66.11,66.03,66.08,67886.0,50.1509,50.2116,50.1509,50.1888,67886.0
2015-06-02 15:20:00,66.09,66.11,66.06,66.09,82280.0,50.1964,50.2116,50.1736,50.1964,82280.0
2015-06-02 15:25:00,66.09,66.11,66.07,66.09,68495.0,50.1964,50.2116,50.1812,50.1964,68495.0
2015-06-02 15:30:00,66.09,66.11,66.05,66.09,76964.0,50.1964,50.2116,50.166,50.1964,76964.0
2015-06-02 15:35:00,66.09,66.12,66.04,66.04,87640.0,50.1964,50.2192,50.1585,50.1585,87640.0
2015-06-02 15:40:00,66.04,66.07,66.03,66.04,105719.0,50.1585,50.1812,50.1509,50.1585,105719.0
2015-06-02 15:45:00,66.04,66.04,65.95,65.98,341096.0,50.1585,50.1585,50.0901,50.1129,341096.0
2015-06-02 15:50:00,65.97,66.0,65.95,66.0,149857.0,50.1053,50.1281,50.0901,50.1281,149857.0
2015-06-02 15:55:00,65.99,66.05,65.94,66.0,954456.0,50.1205,50.166,50.0825,50.1281,954456.0
2015-06-03 09:30:00,66.43,66.5,66.28,66.31,364411.0,50.4547,50.5078,50.3407,50.3635,364411.0
2015-06-03 09:35:00,66.3,66.51,66.27,66.46,285932.0,50.3559,50.5154,50.3331,50.4774,285932.0
2015-06-03 09:40:00,66.45,66.67,66.4,66.64,279636.0,50.4699,50.6369,50.4319,50.6142,279636.0
2015-06-03 09:45:00,66.65,66.75,66.61,66.62,227771.0,50.6218,50.6977,50.5914,50.599,227771.0
2015-06-03 09:50:00,66.63,66.66,66.57,66.65,177016.0,50.6066,50.6294,50.561,50.6218,177016.0
2015-06-03 09:55:00,66.65,66.75,66.62,66.73,139758.0,50.6218,50.6977,50.599,50.6825,139758.0
2015-06-03 10:00:00,66.73,66.74,66.54,66.7,211538.0,50.6825,50.6901,50.5382,50.6597,211538.0
2015-06-03 10:05:00,66.7,66.72,66.63,66.69,118830.0,50.6597,50.6749,50.6066,50.6521,118830.0
2015-06-03 10:10:00,66.69,66.87,66.69,66.87,302571.0,50.6521,50.7889,50.6521,50.7889,302571.0
2015-06-03 10:15:00,66.87,66.89,66.83,66.84,149379.0,50.7889,50.804,50.7585,50.7661,149379.0
2015-06-03 10:20:00,66.85,66.95,66.84,66.92,252744.0,50.7737,50.8496,50.7661,50.8268,252744.0
2015-06-03 10:25:00,66.92,66.96,66.91,66.95,116785.0,50.8268,50.8572,50.8192,50.8496,116785.0
2015-06-03 10:30:00,66.95,67.03,66.94,67.01,451579.0,50.8496,50.9104,50.842,50.8952,451579.0
2015-06-03 10:35:00,67.01,67.04,66.95,67.04,116116.0,50.8952,50.918,50.8496,50.918,116116.0
2015-06-03 10:40:00,67.04,67.05,66.98,67.01,120070.0,50.918,50.9256,50.8724,50.8952,120070.0
2015-06-03 10:45:00,67.01,67.09,66.99,67.04,135709.0,50.8952,50.9559,50.88,50.918,135709.0
2015-06-03 10:50:00,67.03,67.09,67.02,67.07,95792.0,50.9104,50.9559,50.9028,50.9408,95792.0
2015-06-03 10:55:00,67.08,67.13,67.07,67.1,175794.0,50.9483,50.9863,50.9408,50.9635,175794.0
2015-06-03 11:00:00,67.1,67.12,67.06,67.07,130798.0,50.9635,50.9787,50.9332,50.9408,130798.0
2015-06-03 11:05:00,67.07,67.08,67.01,67.02,103208.0,50.9408,50.9483,50.8952,50.9028,103208.0
2015-06-03 11:10:00,67.03,67.09,67.02,67.06,123237.0,50.9104,50.9559,50.9028,50.9332,123237.0
2015-06-03 11:15:00,67.07,67.11,67.04,67.09,67480.0,50.9408,50.9711,50.918,50.9559,67480.0
2015-06-03 11:20:00,67.09,67.13,67.06,67.11,83187.0,50.9559,50.9863,50.9332,50.9711,83187.0
2015-06-03 11:25:00,67.1,67.11,66.99,67.01,194405.0,50.9635,50.9711,50.88,50.8952,194405.0
2015-06-03 11:30:00,67.01,67.04,66.98,66.98,185355.0,50.8952,50.918,50.8724,50.8724,185355.0
2015-06-03 11:35:00,66.99,67.02,66.97,66.97,167784.0,50.88,50.9028,50.8648,50.8648,167784.0
2015-06-03 11:40:00,66.98,66.98,66.85,66.88,236234.0,50.8724,50.8724,50.7737,50.7964,236234.0
2015-06-03 11:45:00,66.88,66.88,66.8,66.83,163850.0,50.7964,50.7964,50.7357,50.7585,163850.0
2015-06-03 11:50:00,66.83,66.85,66.74,66.77,121646.0,50.7585,50.7737,50.6901,50.7129,121646.0
2015-06-03 11:55:00,66.76,66.81,66.74,66.8,75647.0,50.7053,50.7433,50.6901,50.7357,75647.0
2015-06-03 12:00:00,66.81,66.84,66.76,66.77,73338.0,50.7433,50.7661,50.7053,50.7129,73338.0
2015-06-03 12:05:00,66.77,66.78,66.69,66.75,86425.0,50.7129,50.7205,50.6521,50.6977,86425.0
2015-06-03 12:10:00,66.75,66.78,66.73,66.75,78760.0,50.6977,50.7205,50.6825,50.6977,78760.0
2015-06-03 12:15:00,66.76,66.8,66.71,66.72,77814.0,50.7053,50.7357,50.6673,50.6749,77814.0
2015-06-03 12:20:00,66.72,66.74,66.7,66.73,99032.0,50.6749,50.6901,50.6597,50.6825,99032.0
2015-06-03 12:25:00,66.73,66.78,66.7,66.76,108345.0,50.6825,50.7205,50.6597,50.7053,108345.0
2015-06-03 12:30:00,66.77,66.82,66.73,66.74,152527.0,50.7129,50.7509,50.6825,50.6901,152527.0
2015-06-03 12:35:00,66.74,66.83,66.74,66.78,94885.0,50.6901,50.7585,50.6901,50.7205,94885.0
2015-06-03 12:40:00,66.77,66.79,66.72,66.75,62846.0,50.7129,50.7281,50.6749,50.6977,62846.0
2015-06-03 12:45:00,66.74,66.8,66.7,66.79,67937.0,50.6901,50.7357,50.6597,50.7281,67937.0
2015-06-03 12:50:00,66.79,66.83,66.76,66.83,107130.0,50.7281,50.7585,50.7053,50.7585,107130.0
2015-06-03 12:55:00,66.83,66.95,66.81,66.94,134638.0,50.7585,50.8496,50.7433,50.842,134638.0
2015-06-03 13:00:00,66.93,66.97,66.91,66.97,108958.0,50.8344,50.8648,50.8192,50.8648,108958.0
2015-06-03 13:05:00,66.96,67.04,66.96,67.03,159154.0,50.8572,50.918,50.8572,50.9104,159154.0
2015-06-03 13:10:00,67.03,67.08,67.02,67.06,114561.0,50.9104,50.9483,50.9028,50.9332,114561.0
2015-06-03 13:15:00,67.06,67.06,67.0,67.01,53194.0,50.9332,50.9332,50.8876,50.8952,53194.0
2015-06-03 13:20:00,67.02,67.02,66.92,66.94,121799.0,50.9028,50.9028,50.8268,50.842,121799.0
2015-06-03 13:25:00,66.95,67.0,66.93,66.98,63857.0,50.8496,50.8876,50.8344,50.8724,63857.0
2015-06-03 13:30:00,66.98,67.0,66.87,66.91,108797.0,50.8724,50.8876,50.7889,50.8192,108797.0
2015-06-03 13:35:00,66.91,66.93,66.85,66.87,113381.0,50.8192,50.8344,50.7737,50.7889,113381.0
2015-06-03 13:40:00,66.86,66.93,66.86,66.89,103190.0,50.7813,50.8344,50.7813,50.804,103190.0
2015-06-03 13:45:00,66.89,66.9,66.84,66.86,69641.0,50.804,50.8116,50.7661,50.7813,69641.0
2015-06-03 13:50:00,66.86,66.89,66.84,66.87,106082.0,50.7813,50.804,50.7661,50.7889,106082.0
2015-06-03 13:55:00,66.86,66.88,66.83,66.84,128416.0,50.7813,50.7964,50.7585,50.7661,128416.0
2015-06-03 14:00:00,66.85,66.94,66.85,66.91,106685.0,50.7737,50.842,50.7737,50.8192,106685.0
2015-06-03 14:05:00,66.91,66.97,66.89,66.91,68647.0,50.8192,50.8648,50.804,50.8192,68647.0
2015-06-03 14:10:00,66.92,66.97,66.91,66.95,121176.0,50.8268,50.8648,50.8192,50.8496,121176.0
2015-06-03 14:15:00,66.96,67.0,66.95,67.0,147509.0,50.8572,50.8876,50.8496,50.8876,147509.0
2015-06-03 14:20:00,66.99,67.08,66.99,67.07,117138.0,50.88,50.9483,50.88,50.9408,117138.0
2015-06-03 14:25:00,67.06,67.08,67.03,67.05,68313.0,50.9332,50.9483,50.9104,50.9256,68313.0
2015-06-03 14:30:00,67.05,67.06,66.96,67.0,97873.0,50.9256,50.9332,50.8572,50.8876,97873.0
2015-06-03 14:35:00,67.0,67.02,66.97,66.97,44416.0,50.8876,50.9028,50.8648,50.8648,44416.0
2015-06-03 14:40:00,66.98,67.0,66.97,66.98,51089.0,50.8724,50.8876,50.8648,50.8724,51089.0
2015-06-03 14:45:00,66.98,66.99,66.94,66.95,70612.0,50.8724,50.88,50.842,50.8496,70612.0
2015-06-03 14:50:00,66.96,67.0,66.94,66.95,57487.0,50.8572,50.8876,50.842,50.8496,57487.0
2015-06-03 14:55:00,66.95,66.95,66.9,66.9,177485.0,50.8496,50.8496,50.8116,50.8116,177485.0
2015-06-03 15:00:00,66.91,66.97,66.89,66.9,137368.0,50.8192,50.8648,50.804,50.8116,137368.0
2015-06-03 15:05:00,66.9,66.93,66.89,66.91,49086.0,50.8116,50.8344,50.804,50.8192,49086.0
2015-06-03 15:10:00,66.92,66.96,66.89,66.94,124047.0,50.8268,50.8572,50.804,50.842,124047.0
2015-06-03 15:15:00,66.94,66.94,66.82,66.85,128223.0,50.842,50.842,50.7509,50.7737,128223.0
2015-06-03 15:20:00,66.85,66.85,66.8,66.83,137230.0,50.7737,50.7737,50.7357,50.7585,137230.0
2015-06-03 15:25:00,66.83,66.86,66.82,66.85,90079.0,50.7585,50.7813,50.7509,50.7737,90079.0
2015-06-03 15:30:00,66.85,66.85,66.81,66.83,128959.0,50.7737,50.7737,50.7433,50.7585,128959.0
2015-06-03 15:35:00,66.83,66.88,66.81,66.88,151876.0,50.7585,50.7964,50.7433,50.7964,151876.0
2015-06-03 15:40:00,66.88,66.89,66.8,66.84,193478.0,50.7964,50.804,50.7357,50.7661,193478.0
2015-06-03 15:45:00,66.83,66.84,66.73,66.75,265068.0,50.7585,50.7661,50.6825,50.6977,265068.0
2015-06-03 15:50:00,66.74,66.77,66.73,66.75,224948.0,50.6901,50.7129,50.6825,50.6977,224948.0
2015-06-03 15:55:00,66.75,66.75,66.66,66.71,810832.0,50.6977,50.6977,50.6294,50.6673,810832.0
2015-06-04 09:30:00,66.31,66.61,66.3,66.39,542357.0,50.3635,50.5914,50.3559,50.4243,542357.0
2015-06-04 09:35:00,66.39,66.54,66.3,66.52,396938.0,50.4243,50.5382,50.3559,50.523,396938.0
2015-06-04 09:40:00,66.52,66.76,66.5,66.72,191651.0,50.523,50.7053,50.5078,50.6749,191651.0
2015-06-04 09:45:00,66.72,66.72,66.56,66.58,146297.0,50.6749,50.6749,50.5534,50.5686,146297.0
2015-06-04 09:50:00,66.59,66.79,66.55,66.77,441978.0,50.5762,50.7281,50.5458,50.7129,441978.0
2015-06-04 09:55:00,66.76,66.85,66.7,66.72,156410.0,50.7053,50.7737,50.6597,50.6749,156410.0
2015-06-04 10:00:00,66.72,66.96,66.7,66.93,246448.0,50.6749,50.8572,50.6597,50.8344,246448.0
2015-06-04 10:05:00,66.93,66.99,66.9,66.98,122922.0,50.8344,50.88,50.8116,50.8724,122922.0
2015-06-04 10:10:00,66.98,67.05,66.92,66.92,223128.0,50.8724,50.9256,50.8268,50.8268,223128.0
2015-06-04 10:15:00,66.92,66.97,66.89,66.97,149894.0,50.8268,50.8648,50.804,50.8648,149894.0
2015-06-04 10:20:00,66.97,67.0,66.77,66.77,256192.0,50.8648,50.8876,50.7129,50.7129,256192.0
2015-06-04 10:25:00,66.78,66.81,66.7,66.74,255376.0,50.7205,50.7433,50.6597,50.6901,255376.0
2015-06-04 10:30:00,66.74,66.74,66.5,66.51,519263.0,50.6901,50.6901,50.5078,50.5154,519263.0
2015-06-04 10:35:00,66.51,66.58,66.44,66.56,313602.0,50.5154,50.5686,50.4623,50.5534,313602.0
2015-06-04 10:40:00,66.56,66.68,66.56,66.65,117818.0,50.5534,50.6445,50.5534,50.6218,117818.0
2015-06-04 10:45:00,66.65,66.68,66.64,66.67,185794.0,50.6218,50.6445,50.6142,50.6369,185794.0
2015-06-04 10:50:00,66.66,66.7,66.6,66.62,189169.0,50.6294,50.6597,50.5838,50.599,189169.0
2015-06-04 10:55:00,66.62,66.62,66.53,66.53,101578.0,50.599,50.599,50.5306,50.5306,101578.0
2015-06-04 11:00:00,66.54,66.56,66.43,66.44,176344.0,50.5382,50.5534,50.4547,50.4623,176344.0
2015-06-04 11:05:00,66.44,66.44,66.29,66.41,220753.0,50.4623,50.4623,50.3483,50.4395,220753.0
2015-06-04 11:10:00,66.42,66.6,66.4,66.56,116768.0,50.4471,50.5838,50.4319,50.5534,116768.0
2015-06-04 11:15:00,66.56,66.56,66.48,66.52,79915.0,50.5534,50.5534,50.4926,50.523,79915.0
2015-06-04 11:20:00,66.52,66.59,66.49,66.57,67642.0,50.523,50.5762,50.5002,50.561,67642.0
2015-06-04 11:25:00,66.57,66.62,66.51,66.52,81281.0,50.561,50.599,50.5154,50.523,81281.0
2015-06-04 11:30:00,66.52,66.53,66.39,66.43,106563.0,50.523,50.5306,50.4243,50.4547,106563.0
2015-06-04 11:35:00,66.43,66.43,66.3,66.33,126151.0,50.4547,50.4547,50.3559,50.3787,126151.0
2015-06-04 11:40:00,66.33,66.42,66.27,66.28,123548.0,50.3787,50.4471,50.3331,50.3407,123548.0
2015-06-04 11:45:00,66.28,66.28,66.18,66.26,141434.0,50.3407,50.3407,50.2648,50.3255,141434.0
2015-06-04 11:50:00,66.24,66.32,66.24,66.31,89270.0,50.3104,50.3711,50.3104,50.3635,89270.0
2015-06-04 11:55:00,66.32,66.37,66.25,66.35,112238.0,50.3711,50.4091,50.318,50.3939,112238.0
2015-06-04 12:00:00,66.33,66.36,66.29,66.31,72152.0,50.3787,50.4015,50.3483,50.3635,72152.0
2015-06-04 12:05:00,66.32,66.45,66.3,66.44,156814.0,50.3711,50.4699,50.3559,50.4623,156814.0
2015-06-04 12:10:00,66.44,66.45,66.39,66.4,82934.0,50.4623,50.4699,50.4243,50.4319,82934.0
2015-06-04 12:15:00,66.39,66.41,66.34,66.36,77561.0,50.4243,50.4395,50.3863,50.4015,77561.0
2015-06-04 12:20:00,66.35,66.39,66.33,66.38,57266.0,50.3939,50.4243,50.3787,50.4167,57266.0
2015-06-04 12:25:00,66.37,66.44,66.37,66.42,60335.0,50.4091,50.4623,50.4091,50.4471,60335.0
2015-06-04 12:30:00,66.42,66.55,66.38,66.55,96462.0,50.4471,50.5458,50.4167,50.5458,96462.0
2015-06-04 12:35:00,66.54,66.55,66.44,66.48,72404.0,50.5382,50.5458,50.4623,50.4926,72404.0
2015-06-04 12:40:00,66.48,66.49,66.41,66.41,49673.0,50.4926,50.5002,50.4395,50.4395,49673.0
2015-06-04 12:45:00,66.41,66.48,66.41,66.44,47717.0,50.4395,50.4926,50.4395,50.4623,47717.0
2015-06-04 12:50:00,66.43,66.47,66.4,66.44,52348.0,50.4547,50.485,50.4319,50.4623,52348.0
2015-06-04 12:55:00,66.44,66.45,66.33,66.34,66770.0,50.4623,50.4699,50.3787,50.3863,66770.0
2015-06-04 13:00:00,66.34,66.34,66.23,66.25,119168.0,50.3863,50.3863,50.3028,50.318,119168.0
2015-06-04 13:05:00,66.25,66.27,66.11,66.18,227262.0,50.318,50.3331,50.2116,50.2648,227262.0
2015-06-04 13:10:00,66.18,66.28,66.16,66.2,113871.0,50.2648,50.3407,50.2496,50.28,113871.0
2015-06-04 13:15:00,66.21,66.23,66.03,66.07,248250.0,50.2876,50.3028,50.1509,50.1812,248250.0
2015-06-04 13:20:00,66.07,66.15,66.01,66.15,109248.0,50.1812,50.242,50.1357,50.242,109248.0
2015-06-04 13:25:00,66.15,66.17,66.09,66.15,83971.0,50.242,50.2572,50.1964,50.242,83971.0
2015-06-04 13:30:00,66.15,66.16,66.08,66.09,154888.0,50.242,50.2496,50.1888,50.1964,154888.0
2015-06-04 13:35:00,66.1,66.22,66.1,66.21,68396.0,50.204,50.2952,50.204,50.2876,68396.0
2015-06-04 13:40:00,66.22,66.24,66.19,66.23,56432.0,50.2952,50.3104,50.2724,50.3028,56432.0
2015-06-04 13:45:00,66.23,66.23,66.15,66.18,72394.0,50.3028,50.3028,50.242,50.2648,72394.0
2015-06-04 13:50:00,66.18,66.26,66.14,66.22,62276.0,50.2648,50.3255,50.2344,50.2952,62276.0
2015-06-04 13:55:00,66.23,66.25,66.16,66.21,100768.0,50.3028,50.318,50.2496,50.2876,100768.0
2015-06-04 14:00:00,66.21,66.27,66.17,66.27,83572.0,50.2876,50.3331,50.2572,50.3331,83572.0
2015-06-04 14:05:00,66.27,66.27,66.18,66.22,67177.0,50.3331,50.3331,50.2648,50.2952,67177.0
2015-06-04 14:10:00,66.22,66.36,66.18,66.34,77848.0,50.2952,50.4015,50.2648,50.3863,77848.0
2015-06-04 14:15:00,66.34,66.36,66.27,66.29,76747.0,50.3863,50.4015,50.3331,50.3483,76747.0
2015-06-04 14:20:00,66.29,66.38,66.27,66.34,74510.0,50.3483,50.4167,50.3331,50.3863,74510.0
2015-06-04 14:25:00,66.35,66.38,66.23,66.25,100073.0,50.3939,50.4167,50.3028,50.318,100073.0
2015-06-04 14:30:00,66.25,66.28,66.22,66.24,149433.0,50.318,50.3407,50.2952,50.3104,149433.0
2015-06-04 14:35:00,66.25,66.25,66.12,66.15,208377.0,50.318,50.318,50.2192,50.242,208377.0
2015-06-04 14:40:00,66.15,66.26,66.15,66.26,120415.0,50.242,50.3255,50.242,50.3255,120415.0
2015-06-04 14:45:00,66.26,66.27,66.16,66.17,111836.0,50.3255,50.3331,50.2496,50.2572,111836.0
2015-06-04 14:50:00,66.18,66.27,66.18,66.2,90604.0,50.2648,50.3331,50.2648,50.28,90604.0
2015-06-04 14:55:00,66.2,66.29,66.18,66.26,81693.0,50.28,50.3483,50.2648,50.3255,81693.0
2015-06-04 15:00:00,66.26,66.34,66.26,66.34,77089.0,50.3255,50.3863,50.3255,50.3863,77089.0
2015-06-04 15:05:00,66.34,66.35,66.27,66.32,129906.0,50.3863,50.3939,50.3331,50.3711,129906.0
2015-06-04 15:10:00,66.32,66.34,66.26,66.34,82603.0,50.3711,50.3863,50.3255,50.3863,82603.0
2015-06-04 15:15:00,66.34,66.34,66.23,66.25,209756.0,50.3863,50.3863,50.3028,50.318,209756.0
2015-06-04 15:20:00,66.25,66.28,66.22,66.22,106000.0,50.318,50.3407,50.2952,50.2952,106000.0
2015-06-04 15:25:00,66.23,66.32,66.21,66.28,124128.0,50.3028,50.3711,50.2876,50.3407,124128.0
2015-06-04 15:30:00,66.28,66.29,66.21,66.28,140774.0,50.3407,50.3483,50.2876,50.3407,140774.0
2015-06-04 15:35:00,66.28,66.3,66.24,66.3,124107.0,50.3407,50.3559,50.3104,50.3559,124107.0
2015-06-04 15:40:00,66.3,66.34,66.29,66.32,141079.0,50.3559,50.3863,50.3483,50.3711,141079.0
2015-06-04 15:45:00,66.31,66.35,66.29,66.33,182012.0,50.3635,50.3939,50.3483,50.3787,182012.0
2015-06-04 15:50:00,66.32,66.32,66.24,66.29,252775.0,50.3711,50.3711,50.3104,50.3483,252775.0
2015-06-04 15:55:00,66.3,66.36,66.25,66.36,821899.0,50.3559,50.4015,50.318,50.4015,821899.0
2015-06-05 09:30:00,67.37,67.4,67.04,67.13,964768.0,51.1686,51.1914,50.918,50.9863,964768.0
2015-06-05 09:35:00,67.12,67.38,67.01,67.32,714326.0,50.9787,51.1762,50.8952,51.1306,714326.0
2015-06-05 09:40:00,67.32,67.4,67.29,67.33,621511.0,51.1306,51.1914,51.1078,51.1382,621511.0
2015-06-05 09:45:00,67.33,67.35,67.24,67.28,553365.0,51.1382,51.1534,51.0699,51.1003,553365.0
2015-06-05 09:50:00,67.28,67.48,67.27,67.38,531281.0,51.1003,51.2522,51.0927,51.1762,531281.0
2015-06-05 09:55:00,67.38,67.39,67.27,67.32,404607.0,51.1762,51.1838,51.0927,51.1306,404607.0
2015-06-05 10:00:00,67.32,67.58,67.32,67.5,488536.0,51.1306,51.3281,51.1306,51.2673,488536.0
2015-06-05 10:05:00,67.48,67.72,67.48,67.56,451110.0,51.2522,51.4344,51.2522,51.3129,451110.0
2015-06-05 10:10:00,67.56,67.6,67.49,67.56,240009.0,51.3129,51.3433,51.2598,51.3129,240009.0
2015-06-05 10:15:00,67.56,67.7,67.54,67.7,265209.0,51.3129,51.4192,51.2977,51.4192,265209.0
2015-06-05 10:20:00,67.7,67.84,67.7,67.79,518406.0,51.4192,51.5256,51.4192,51.4876,518406.0
2015-06-05 10:25:00,67.79,67.81,67.67,67.68,260816.0,51.4876,51.5028,51.3965,51.4041,260816.0
2015-06-05 10:30:00,67.68,67.78,67.68,67.77,215217.0,51.4041,51.48,51.4041,51.4724,215217.0
2015-06-05 10:35:00,67.77,67.8,67.74,67.77,198195.0,51.4724,51.4952,51.4496,51.4724,198195.0
2015-06-05 10:40:00,67.76,67.82,67.66,67.7,296608.0,51.4648,51.5104,51.3889,51.4192,296608.0
2015-06-05 10:45:00,67.7,67.72,67.6,67.65,305343.0,51.4192,51.4344,51.3433,51.3813,305343.0
2015-06-05 10:50:00,67.65,67.66,67.54,67.6,256159.0,51.3813,51.3889,51.2977,51.3433,256159.0
2015-06-05 10:55:00,67.6,67.67,67.54,67.56,174183.0,51.3433,51.3965,51.2977,51.3129,174183.0
2015-06-05 11:00:00,67.55,67.66,67.51,67.66,141243.0,51.3053,51.3889,51.2749,51.3889,141243.0
2015-06-05 11:05:00,67.66,67.67,67.52,67.54,159205.0,51.3889,51.3965,51.2825,51.2977,159205.0
2015-06-05 11:10:00,67.53,67.56,67.46,67.46,185470.0,51.2901,51.3129,51.237,51.237,185470.0
2015-06-05 11:15:00,67.47,67.55,67.44,67.53,186355.0,51.2446,51.3053,51.2218,51.2901,186355.0
2015-06-05 11:20:00,67.53,67.66,67.52,67.58,262109.0,51.2901,51.3889,51.2825,51.3281,262109.0
2015-06-05 11:25:00,67.58,67.63,67.48,67.59,246837.0,51.3281,51.3661,51.2522,51.3357,246837.0
2015-06-05 11:30:00,67.58,67.62,67.38,67.38,258343.0,51.3281,51.3585,51.1762,51.1762,258343.0
2015-06-05 11:35:00,67.39,67.56,67.39,67.55,240618.0,51.1838,51.3129,51.1838,51.3053,240618.0
2015-06-05 11:40:00,67.54,67.56,67.51,67.52,146031.0,51.2977,51.3129,51.2749,51.2825,146031.0
2015-06-05 11:45:00,67.53,67.57,67.47,67.55,164484.0,51.2901,51.3205,51.2446,51.3053,164484.0
2015-06-05 11:50:00,67.55,67.63,67.52,67.61,155520.0,51.3053,51.3661,51.2825,51.3509,155520.0
2015-06-05 11:55:00,67.62,67.63,67.53,67.56,151299.0,51.3585,51.3661,51.2901,51.3129,151299.0
2015-06-05 12:00:00,67.56,67.57,67.48,67.5,224063.0,51.3129,51.3205,51.2522,51.2673,224063.0
2015-06-05 12:05:00,67.5,67.52,67.43,67.48,234155.0,51.2673,51.2825,51.2142,51.2522,234155.0
2015-06-05 12:10:00,67.48,67.55,67.47,67.53,132676.0,51.2522,51.3053,51.2446,51.2901,132676.0
2015-06-05 12:15:00,67.54,67.54,67.46,67.5,87596.0,51.2977,51.2977,51.237,51.2673,87596.0
2015-06-05 12:20:00,67.49,67.53,67.43,67.45,150669.0,51.2598,51.2901,51.2142,51.2294,150669.0
2015-06-05 12:25:00,67.45,67.47,67.39,67.41,194565.0,51.2294,51.2446,51.1838,51.199,194565.0
2015-06-05 12:30:00,67.41,67.48,67.38,67.45,156997.0,51.199,51.2522,51.1762,51.2294,156997.0
2015-06-05 12:35:00,67.45,67.46,67.39,67.4,118355.0,51.2294,51.237,51.1838,51.1914,118355.0
2015-06-05 12:40:00,67.4,67.56,67.36,67.52,176352.0,51.1914,51.3129,51.161,51.2825,176352.0
2015-06-05 12:45:00,67.53,67.65,67.5,67.64,178246.0,51.2901,51.3813,51.2673,51.3737,178246.0
2015-06-05 12:50:00,67.65,67.68,67.62,67.67,809288.0,51.3813,51.4041,51.3585,51.3965,809288.0
2015-06-05 12:55:00,67.68,67.68,67.64,67.64,167818.0,51.4041,51.4041,51.3737,51.3737,167818.0
2015-06-05 13:00:00,67.65,67.66,67.62,67.65,101337.0,51.3813,51.3889,51.3585,51.3813,101337.0
2015-06-05 13:05:00,67.65,67.66,67.63,67.65,88760.0,51.3813,51.3889,51.3661,51.3813,88760.0
2015-06-05 13:10:00,67.65,67.66,67.59,67.59,76029.0,51.3813,51.3889,51.3357,51.3357,76029.0
2015-06-05 13:15:00,67.58,67.59,67.55,67.57,258398.0,51.3281,51.3357,51.3053,51.3205,258398.0
2015-06-05 13:20:00,67.56,67.57,67.51,67.52,116669.0,51.3129,51.3205,51.2749,51.2825,116669.0
2015-06-05 13:25:00,67.52,67.55,67.48,67.53,168025.0,51.2825,51.3053,51.2522,51.2901,168025.0
2015-06-05 13:30:00,67.53,67.55,67.5,67.52,84994.0,51.2901,51.3053,51.2673,51.2825,84994.0
2015-06-05 13:35:00,67.52,67.53,67.46,67.49,118187.0,51.2825,51.2901,51.237,51.2598,118187.0
2015-06-05 13:40:00,67.5,67.51,67.42,67.44,169257.0,51.2673,51.2749,51.2066,51.2218,169257.0
2015-06-05 13:45:00,67.44,67.44,67.37,67.38,158850.0,51.2218,51.2218,51.1686,51.1762,158850.0
2015-06-05 13:50:00,67.39,67.43,67.38,67.41,125111.0,51.1838,51.2142,51.1762,51.199,125111.0
2015-06-05 13:55:00,67.41,67.45,67.39,67.42,114903.0,51.199,51.2294,51.1838,51.2066,114903.0
2015-06-05 14:00:00,67.41,67.43,67.39,67.4,70850.0,51.199,51.2142,51.1838,51.1914,70850.0
2015-06-05 14:05:00,67.4,67.41,67.38,67.39,114439.0,51.1914,51.199,51.1762,51.1838,114439.0
2015-06-05 14:10:00,67.38,67.41,67.36,67.39,126466.0,51.1762,51.199,51.161,51.1838,126466.0
2015-06-05 14:15:00,67.39,67.42,67.38,67.4,121683.0,51.1838,51.2066,51.1762,51.1914,121683.0
2015-06-05 14:20:00,67.4,67.44,67.39,67.42,167092.0,51.1914,51.2218,51.1838,51.2066,167092.0
2015-06-05 14:25:00,67.42,67.43,67.38,67.4,105826.0,51.2066,51.2142,51.1762,51.1914,105826.0
2015-06-05 14:30:00,67.41,67.44,67.4,67.44,107161.0,51.199,51.2218,51.1914,51.2218,107161.0
2015-06-05 14:35:00,67.44,67.47,67.43,67.43,117532.0,51.2218,51.2446,51.2142,51.2142,117532.0
2015-06-05 14:40:00,67.43,67.46,67.41,67.42,102206.0,51.2142,51.237,51.199,51.2066,102206.0
2015-06-05 14:45:00,67.42,67.44,67.38,67.39,146126.0,51.2066,51.2218,51.1762,51.1838,146126.0
2015-06-05 14:50:00,67.4,67.52,67.39,67.51,133627.0,51.1914,51.2825,51.1838,51.2749,133627.0
2015-06-05 14:55:00,67.52,67.52,67.42,67.47,208471.0,51.2825,51.2825,51.2066,51.2446,208471.0
2015-06-05 15:00:00,67.47,67.5,67.44,67.45,228039.0,51.2446,51.2673,51.2218,51.2294,228039.0
2015-06-05 15:05:00,67.45,67.49,67.43,67.45,158653.0,51.2294,51.2598,51.2142,51.2294,158653.0
2015-06-05 15:10:00,67.44,67.48,67.44,67.48,152990.0,51.2218,51.2522,51.2218,51.2522,152990.0
2015-06-05 15:15:00,67.47,67.48,67.4,67.41,180733.0,51.2446,51.2522,51.1914,51.199,180733.0
2015-06-05 15:20:00,67.4,67.41,67.36,67.39,182254.0,51.1914,51.199,51.161,51.1838,182254.0
2015-06-05 15:25:00,67.39,67.4,67.35,67.36,148695.0,51.1838,51.1914,51.1534,51.161,148695.0
2015-06-05 15:30:00,67.37,67.44,67.35,67.44,226519.0,51.1686,51.2218,51.1534,51.2218,226519.0
2015-06-05 15:35:00,67.44,67.44,67.34,67.36,232386.0,51.2218,51.2218,51.1458,51.161,232386.0
2015-06-05 15:40:00,67.36,67.41,67.33,67.39,321259.0,51.161,51.199,51.1382,51.1838,321259.0
2015-06-05 15:45:00,67.39,67.42,67.36,67.41,287553.0,51.1838,51.2066,51.161,51.199,287553.0
2015-06-05 15:50:00,67.41,67.43,67.4,67.41,341185.0,51.199,51.2142,51.1914,51.199,341185.0
2015-06-05 15:55:00,67.41,67.48,67.4,67.42,753965.0,51.199,51.2522,51.1914,51.2066,753965.0
2015-06-08 09:30:00,67.46,67.48,67.12,67.32,514929.0,51.237,51.2522,50.9787,51.1306,514929.0
2015-06-08 09:35:00,67.32,67.55,67.3,67.44,353447.0,51.1306,51.3053,51.1154,51.2218,353447.0
2015-06-08 09:40:00,67.43,67.52,67.28,67.33,439656.0,51.2142,51.2825,51.1003,51.1382,439656.0
2015-06-08 09:45:00,67.32,67.5,67.31,67.48,180911.0,51.1306,51.2673,51.123,51.2522,180911.0
2015-06-08 09:50:00,67.48,67.48,67.19,67.24,353719.0,51.2522,51.2522,51.0319,51.0699,353719.0
2015-06-08 09:55:00,67.25,67.26,67.1,67.14,220313.0,51.0775,51.0851,50.9635,50.9939,220313.0
2015-06-08 10:00:00,67.13,67.24,67.08,67.24,177409.0,50.9863,51.0699,50.9483,51.0699,177409.0
2015-06-08 10:05:00,67.23,67.25,67.06,67.06,149199.0,51.0623,51.0775,50.9332,50.9332,149199.0
2015-06-08 10:10:00,67.06,67.09,66.97,66.99,323187.0,50.9332,50.9559,50.8648,50.88,323187.0
2015-06-08 10:15:00,67.0,67.06,66.99,67.02,155865.0,50.8876,50.9332,50.88,50.9028,155865.0
2015-06-08 10:20:00,67.02,67.24,67.01,67.23,219766.0,50.9028,51.0699,50.8952,51.0623,219766.0
2015-06-08 10:25:00,67.23,67.24,67.13,67.14,151387.0,51.0623,51.0699,50.9863,50.9939,151387.0
2015-06-08 10:30:00,67.15,67.21,67.08,67.2,102520.0,51.0015,51.0471,50.9483,51.0395,102520.0
2015-06-08 10:35:00,67.19,67.25,67.18,67.24,118736.0,51.0319,51.0775,51.0243,51.0699,118736.0
2015-06-08 10:40:00,67.24,67.26,67.19,67.2,110207.0,51.0699,51.0851,51.0319,51.0395,110207.0
2015-06-08 10:45:00,67.19,67.19,67.09,67.09,185103.0,51.0319,51.0319,50.9559,50.9559,185103.0
2015-06-08 10:50:00,67.1,67.17,67.08,67.13,57440.0,50.9635,51.0167,50.9483,50.9863,57440.0
2015-06-08 10:55:00,67.12,67.15,67.09,67.11,47871.0,50.9787,51.0015,50.9559,50.9711,47871.0
2015-06-08 11:00:00,67.12,67.18,67.09,67.16,78122.0,50.9787,51.0243,50.9559,51.0091,78122.0
2015-06-08 11:05:00,67.16,67.21,67.1,67.15,103772.0,51.0091,51.0471,50.9635,51.0015,103772.0
2015-06-08 11:10:00,67.16,67.17,67.08,67.09,74641.0,51.0091,51.0167,50.9483,50.9559,74641.0
2015-06-08 11:15:00,67.1,67.16,67.1,67.14,61688.0,50.9635,51.0091,50.9635,50.9939,61688.0
2015-06-08 11:20:00,67.13,67.19,67.11,67.11,98274.0,50.9863,51.0319,50.9711,50.9711,98274.0
2015-06-08 11:25:00,67.11,67.14,67.0,67.0,108189.0,50.9711,50.9939,50.8876,50.8876,108189.0
2015-06-08 11:30:00,67.0,67.04,66.98,67.02,100958.0,50.8876,50.918,50.8724,50.9028,100958.0
2015-06-08 11:35:00,67.02,67.03,66.93,66.99,142046.0,50.9028,50.9104,50.8344,50.88,142046.0
2015-06-08 11:40:00,66.98,67.01,66.91,67.01,163340.0,50.8724,50.8952,50.8192,50.8952,163340.0
2015-06-08 11:45:00,67.01,67.05,66.97,67.02,69872.0,50.8952,50.9256,50.8648,50.9028,69872.0
2015-06-08 11:50:00,67.01,67.03,66.93,66.94,124275.0,50.8952,50.9104,50.8344,50.842,124275.0
2015-06-08 11:55:00,66.94,66.96,66.93,66.95,145691.0,50.842,50.8572,50.8344,50.8496,145691.0
2015-06-08 12:00:00,66.95,67.05,66.95,67.04,70780.0,50.8496,50.9256,50.8496,50.918,70780.0
2015-06-08 12:05:00,67.03,67.08,67.02,67.08,60233.0,50.9104,50.9483,50.9028,50.9483,60233.0
2015-06-08 12:10:00,67.07,67.1,67.06,67.09,93916.0,50.9408,50.9635,50.9332,50.9559,93916.0
2015-06-08 12:15:00,67.08,67.11,67.07,67.11,89898.0,50.9483,50.9711,50.9408,50.9711,89898.0
2015-06-08 12:20:00,67.11,67.18,67.1,67.18,128047.0,50.9711,51.0243,50.9635,51.0243,128047.0
2015-06-08 12:25:00,67.18,67.2,67.1,67.12,60924.0,51.0243,51.0395,50.9635,50.9787,60924.0
2015-06-08 12:30:00,67.13,67.17,67.12,67.16,99782.0,50.9863,51.0167,50.9787,51.0091,99782.0
2015-06-08 12:35:00,67.16,67.18,67.12,67.14,58907.0,51.0091,51.0243,50.9787,50.9939,58907.0
2015-06-08 12:40:00,67.14,67.15,67.1,67.1,41938.0,50.9939,51.0015,50.9635,50.9635,41938.0
2015-06-08 12:45:00,67.1,67.12,67.06,67.08,66458.0,50.9635,50.9787,50.9332,50.9483,66458.0
2015-06-08 12:50:00,67.07,67.08,67.03,67.04,37980.0,50.9408,50.9483,50.9104,50.918,37980.0
2015-06-08 12:55:00,67.03,67.08,67.01,67.07,96694.0,50.9104,50.9483,50.8952,50.9408,96694.0
2015-06-08 13:00:00,67.07,67.11,67.05,67.1,43281.0,50.9408,50.9711,50.9256,50.9635,43281.0
2015-06-08 13:05:00,67.09,67.1,67.01,67.03,73294.0,50.9559,50.9635,50.8952,50.9104,73294.0
2015-06-08 13:10:00,67.03,67.05,67.0,67.0,59752.0,50.9104,50.9256,50.8876,50.8876,59752.0
2015-06-08 13:15:00,67.0,67.07,66.99,67.06,93440.0,50.8876,50.9408,50.88,50.9332,93440.0
2015-06-08 13:20:00,67.06,67.11,67.03,67.04,73628.0,50.9332,50.9711,50.9104,50.918,73628.0
2015-06-08 13:25:00,67.06,67.1,67.01,67.02,288160.0,50.9332,50.9635,50.8952,50.9028,288160.0
2015-06-08 13:30:00,67.02,67.02,66.95,66.97,160307.0,50.9028,50.9028,50.8496,50.8648,160307.0
2015-06-08 13:35:00,66.97,66.98,66.95,66.97,48703.0,50.8648,50.8724,50.8496,50.8648,48703.0
2015-06-08 13:40:00,66.97,66.99,66.95,66.95,33767.0,50.8648,50.88,50.8496,50.8496,33767.0
2015-06-08 13:45:00,66.95,66.96,66.92,66.94,94817.0,50.8496,50.8572,50.8268,50.842,94817.0
2015-06-08 13:50:00,66.93,66.94,66.89,66.93,185939.0,50.8344,50.842,50.804,50.8344,185939.0
2015-06-08 13:55:00,66.93,67.0,66.91,66.91,214967.0,50.8344,50.8876,50.8192,50.8192,214967.0
2015-06-08 14:00:00,66.92,66.93,66.86,66.9,152452.0,50.8268,50.8344,50.7813,50.8116,152452.0
2015-06-08 14:05:00,66.91,66.91,66.86,66.87,144060.0,50.8192,50.8192,50.7813,50.7889,144060.0
2015-06-08 14:10:00,66.87,66.88,66.81,66.84,124457.0,50.7889,50.7964,50.7433,50.7661,124457.0
2015-06-08 14:15:00,66.84,66.89,66.82,66.88,88166.0,50.7661,50.804,50.7509,50.7964,88166.0
2015-06-08 14:20:00,66.88,66.93,66.87,66.9,87546.0,50.7964,50.8344,50.7889,50.8116,87546.0
2015-06-08 14:25:00,66.9,66.94,66.88,66.93,108713.0,50.8116,50.842,50.7964,50.8344,108713.0
2015-06-08 14:30:00,66.93,67.04,66.93,67.03,164947.0,50.8344,50.918,50.8344,50.9104,164947.0
2015-06-08 14:35:00,67.04,67.08,66.99,67.01,116635.0,50.918,50.9483,50.88,50.8952,116635.0
2015-06-08 14:40:00,67.0,67.08,66.99,67.06,105637.0,50.8876,50.9483,50.88,50.9332,105637.0
2015-06-08 14:45:00,67.06,67.08,67.02,67.04,77810.0,50.9332,50.9483,50.9028,50.918,77810.0
2015-06-08 14:50:00,67.04,67.14,67.04,67.06,141791.0,50.918,50.9939,50.918,50.9332,141791.0
2015-06-08 14:55:00,67.08,67.1,67.05,67.09,78839.0,50.9483,50.9635,50.9256,50.9559,78839.0
2015-06-08 15:00:00,67.09,67.11,67.04,67.06,145582.0,50.9559,50.9711,50.918,50.9332,145582.0
2015-06-08 15:05:00,67.07,67.17,67.06,67.17,174085.0,50.9408,51.0167,50.9332,51.0167,174085.0
2015-06-08 15:10:00,67.17,67.22,67.14,67.22,363204.0,51.0167,51.0547,50.9939,51.0547,363204.0
2015-06-08 15:15:00,67.21,67.22,67.17,67.19,133137.0,51.0471,51.0547,51.0167,51.0319,133137.0
2015-06-08 15:20:00,67.18,67.19,67.06,67.08,166967.0,51.0243,51.0319,50.9332,50.9483,166967.0
2015-06-08 15:25:00,67.08,67.14,67.05,67.11,193510.0,50.9483,50.9939,50.9256,50.9711,193510.0
2015-06-08 15:30:00,67.11,67.15,67.08,67.09,151253.0,50.9711,51.0015,50.9483,50.9559,151253.0
2015-06-08 15:35:00,67.08,67.09,67.02,67.02,183282.0,50.9483,50.9559,50.9028,50.9028,183282.0
2015-06-08 15:40:00,67.02,67.06,66.99,67.0,184893.0,50.9028,50.9332,50.88,50.8876,184893.0
2015-06-08 15:45:00,67.0,67.03,66.96,67.0,267480.0,50.8876,50.9104,50.8572,50.8876,267480.0
2015-06-08 15:50:00,66.99,67.03,66.9,66.91,350182.0,50.88,50.9104,50.8116,50.8192,350182.0
2015-06-08 15:55:00,66.91,66.93,66.83,66.87,851397.0,50.8192,50.8344,50.7585,50.7889,851397.0
2015-06-09 09:30:00,66.95,67.13,66.74,66.99,536768.0,50.8496,50.9863,50.6901,50.88,536768.0
2015-06-09 09:35:00,67.0,67.03,66.89,66.92,168031.0,50.8876,50.9104,50.804,50.8268,168031.0
2015-06-09 09:40:00,66.92,67.06,66.59,66.63,352349.0,50.8268,50.9332,50.5762,50.6066,352349.0
2015-06-09 09:45:00,66.64,66.67,66.47,66.56,471397.0,50.6142,50.6369,50.485,50.5534,471397.0
2015-06-09 09:50:00,66.56,66.67,66.54,66.65,328637.0,50.5534,50.6369,50.5382,50.6218,328637.0
2015-06-09 09:55:00,66.65,66.77,66.64,66.77,327095.0,50.6218,50.7129,50.6142,50.7129,327095.0
2015-06-09 10:00:00,66.73,66.8,66.64,66.69,143342.0,50.6825,50.7357,50.6142,50.6521,143342.0
2015-06-09 10:05:00,66.68,66.9,66.63,66.88,141345.0,50.6445,50.8116,50.6066,50.7964,141345.0
2015-06-09 10:10:00,66.87,66.96,66.83,66.85,177931.0,50.7889,50.8572,50.7585,50.7737,177931.0
2015-06-09 10:15:00,66.86,66.87,66.73,66.76,244112.0,50.7813,50.7889,50.6825,50.7053,244112.0
2015-06-09 10:20:00,66.76,66.8,66.68,66.71,146271.0,50.7053,50.7357,50.6445,50.6673,146271.0
2015-06-09 10:25:00,66.71,66.75,66.64,66.66,200812.0,50.6673,50.6977,50.6142,50.6294,200812.0
2015-06-09 10:30:00,66.65,66.72,66.6,66.72,165724.0,50.6218,50.6749,50.5838,50.6749,165724.0
2015-06-09 10:35:00,66.73,66.81,66.73,66.81,180966.0,50.6825,50.7433,50.6825,50.7433,180966.0
2015-06-09 10:40:00,66.8,66.88,66.8,66.86,225521.0,50.7357,50.7964,50.7357,50.7813,225521.0
2015-06-09 10:45:00,66.86,66.87,66.82,66.85,106585.0,50.7813,50.7889,50.7509,50.7737,106585.0
2015-06-09 10:50:00,66.85,66.98,66.85,66.96,121488.0,50.7737,50.8724,50.7737,50.8572,121488.0
2015-06-09 10:55:00,66.97,67.0,66.94,66.98,137709.0,50.8648,50.8876,50.842,50.8724,137709.0
2015-06-09 11:00:00,66.99,67.04,66.98,67.02,178735.0,50.88,50.918,50.8724,50.9028,178735.0
2015-06-09 11:05:00,67.03,67.06,66.94,66.98,203176.0,50.9104,50.9332,50.842,50.8724,203176.0
2015-06-09 11:10:00,66.98,67.02,66.97,66.99,134952.0,50.8724,50.9028,50.8648,50.88,134952.0
2015-06-09 11:15:00,66.99,67.01,66.94,66.98,147495.0,50.88,50.8952,50.842,50.8724,147495.0
2015-06-09 11:20:00,66.99,67.0,66.96,66.99,115749.0,50.88,50.8876,50.8572,50.88,115749.0
2015-06-09 11:25:00,66.99,67.05,66.97,67.04,134849.0,50.88,50.9256,50.8648,50.918,134849.0
2015-06-09 11:30:00,67.04,67.19,67.04,67.11,152235.0,50.918,51.0319,50.918,50.9711,152235.0
2015-06-09 11:35:00,67.11,67.13,67.07,67.09,109043.0,50.9711,50.9863,50.9408,50.9559,109043.0
2015-06-09 11:40:00,67.09,67.1,67.06,67.07,160167.0,50.9559,50.9635,50.9332,50.9408,160167.0
2015-06-09 11:45:00,67.07,67.09,67.03,67.05,151858.0,50.9408,50.9559,50.9104,50.9256,151858.0
2015-06-09 11:50:00,67.05,67.08,67.01,67.07,99646.0,50.9256,50.9483,50.8952,50.9408,99646.0
2015-06-09 11:55:00,67.06,67.09,67.03,67.09,104185.0,50.9332,50.9559,50.9104,50.9559,104185.0
2015-06-09 12:00:00,67.09,67.11,67.06,67.1,69804.0,50.9559,50.9711,50.9332,50.9635,69804.0
2015-06-09 12:05:00,67.1,67.12,67.08,67.11,100247.0,50.9635,50.9787,50.9483,50.9711,100247.0
2015-06-09 12:10:00,67.11,67.15,67.11,67.14,129153.0,50.9711,51.0015,50.9711,50.9939,129153.0
2015-06-09 12:15:00,67.14,67.16,67.11,67.13,136581.0,50.9939,51.0091,50.9711,50.9863,136581.0
2015-06-09 12:20:00,67.13,67.16,67.11,67.15,59249.0,50.9863,51.0091,50.9711,51.0015,59249.0
2015-06-09 12:25:00,67.15,67.16,67.11,67.12,51638.0,51.0015,51.0091,50.9711,50.9787,51638.0
2015-06-09 12:30:00,67.12,67.15,67.11,67.14,46508.0,50.9787,51.0015,50.9711,50.9939,46508.0
2015-06-09 12:35:00,67.15,67.15,67.06,67.06,120252.0,51.0015,51.0015,50.9332,50.9332,120252.0
2015-06-09 12:40:00,67.07,67.14,67.06,67.11,83377.0,50.9408,50.9939,50.9332,50.9711,83377.0
2015-06-09 12:45:00,67.12,67.16,67.09,67.15,86234.0,50.9787,51.0091,50.9559,51.0015,86234.0
2015-06-09 12:50:00,67.15,67.19,67.15,67.19,78424.0,51.0015,51.0319,51.0015,51.0319,78424.0
2015-06-09 12:55:00,67.19,67.19,67.15,67.18,81125.0,51.0319,51.0319,51.0015,51.0243,81125.0
2015-06-09 13:00:00,67.18,67.26,67.17,67.22,97991.0,51.0243,51.0851,51.0167,51.0547,97991.0
2015-06-09 13:05:00,67.22,67.23,67.16,67.2,66108.0,51.0547,51.0623,51.0091,51.0395,66108.0
2015-06-09 13:10:00,67.2,67.21,67.16,67.18,59976.0,51.0395,51.0471,51.0091,51.0243,59976.0
2015-06-09 13:15:00,67.17,67.19,67.15,67.18,88969.0,51.0167,51.0319,51.0015,51.0243,88969.0
2015-06-09 13:20:00,67.19,67.27,67.18,67.22,134025.0,51.0319,51.0927,51.0243,51.0547,134025.0
2015-06-09 13:25:00,67.22,67.25,67.2,67.25,99550.0,51.0547,51.0775,51.0395,51.0775,99550.0
2015-06-09 13:30:00,67.24,67.25,67.18,67.2,47356.0,51.0699,51.0775,51.0243,51.0395,47356.0
2015-06-09 13:35:00,67.2,67.2,67.15,67.16,80171.0,51.0395,51.0395,51.0015,51.0091,80171.0
2015-06-09 13:40:00,67.16,67.18,67.11,67.13,137202.0,51.0091,51.0243,50.9711,50.9863,137202.0
2015-06-09 13:45:00,67.14,67.19,67.12,67.19,114698.0,50.9939,51.0319,50.9787,51.0319,114698.0
2015-06-09 13:50:00,67.19,67.19,67.11,67.15,133459.0,51.0319,51.0319,50.9711,51.0015,133459.0
2015-06-09 13:55:00,67.16,67.18,67.12,67.15,53521.0,51.0091,51.0243,50.9787,51.0015,53521.0
2015-06-09 14:00:00,67.15,67.15,67.12,67.14,54700.0,51.0015,51.0015,50.9787,50.9939,54700.0
2015-06-09 14:05:00,67.15,67.22,67.14,67.17,87728.0,51.0015,51.0547,50.9939,51.0167,87728.0
2015-06-09 14:10:00,67.17,67.22,67.11,67.12,103646.0,51.0167,51.0547,50.9711,50.9787,103646.0
2015-06-09 14:15:00,67.12,67.17,67.1,67.16,77296.0,50.9787,51.0167,50.9635,51.0091,77296.0
2015-06-09 14:20:00,67.17,67.19,67.14,67.16,73153.0,51.0167,51.0319,50.9939,51.0091,73153.0
2015-06-09 14:25:00,67.17,67.21,67.16,67.2,107020.0,51.0167,51.0471,51.0091,51.0395,107020.0
2015-06-09 14:30:00,67.2,67.23,67.18,67.21,65762.0,51.0395,51.0623,51.0243,51.0471,65762.0
2015-06-09 14:35:00,67.2,67.25,67.19,67.21,118367.0,51.0395,51.0775,51.0319,51.0471,118367.0
2015-06-09 14:40:00,67.21,67.25,67.21,67.23,65552.0,51.0471,51.0775,51.0471,51.0623,65552.0
2015-06-09 14:45:00,67.25,67.27,67.19,67.2,64835.0,51.0775,51.0927,51.0319,51.0395,64835.0
2015-06-09 14:50:00,67.2,67.21,67.12,67.13,109390.0,51.0395,51.0471,50.9787,50.9863,109390.0
2015-06-09 14:55:00,67.13,67.2,67.11,67.2,105483.0,50.9863,51.0395,50.9711,51.0395,105483.0
2015-06-09 15:00:00,67.19,67.22,67.15,67.18,132526.0,51.0319,51.0547,51.0015,51.0243,132526.0
2015-06-09 15:05:00,67.18,67.2,67.14,67.15,111384.0,51.0243,51.0395,50.9939,51.0015,111384.0
2015-06-09 15:10:00,67.15,67.18,67.12,67.17,112430.0,51.0015,51.0243,50.9787,51.0167,112430.0
2015-06-09 15:15:00,67.17,67.21,67.15,67.18,95090.0,51.0167,51.0471,51.0015,51.0243,95090.0
2015-06-09 15:20:00,67.17,67.19,67.1,67.16,140537.0,51.0167,51.0319,50.9635,51.0091,140537.0
2015-06-09 15:25:00,67.16,67.16,67.04,67.11,162338.0,51.0091,51.0091,50.918,50.9711,162338.0
2015-06-09 15:30:00,67.11,67.11,67.05,67.11,147253.0,50.9711,50.9711,50.9256,50.9711,147253.0
2015-06-09 15:35:00,67.1,67.14,67.08,67.14,140763.0,50.9635,50.9939,50.9483,50.9939,140763.0
2015-06-09 15:40:00,67.13,67.14,67.09,67.11,168175.0,50.9863,50.9939,50.9559,50.9711,168175.0
2015-06-09 15:45:00,67.11,67.16,67.1,67.16,149699.0,50.9711,51.0091,50.9635,51.0091,149699.0
2015-06-09 15:50:00,67.16,67.2,67.16,67.18,161040.0,51.0091,51.0395,51.0091,51.0243,161040.0
2015-06-09 15:55:00,67.19,67.23,67.13,67.16,653770.0,51.0319,51.0623,50.9863,51.0091,653770.0
2015-06-10 09:30:00,67.6,67.66,67.47,67.61,630454.0,51.3433,51.3889,51.2446,51.3509,630454.0
2015-06-10 09:35:00,67.61,67.77,67.6,67.72,517061.0,51.3509,51.4724,51.3433,51.4344,517061.0
2015-06-10 09:40:00,67.73,67.84,67.7,67.83,243457.0,51.442,51.5256,51.4192,51.518,243457.0
2015-06-10 09:45:00,67.82,67.89,67.8,67.81,327644.0,51.5104,51.5636,51.4952,51.5028,327644.0
2015-06-10 09:50:00,67.81,67.88,67.81,67.83,163246.0,51.5028,51.556,51.5028,51.518,163246.0
2015-06-10 09:55:00,67.84,67.91,67.78,67.78,247032.0,51.5256,51.5787,51.48,51.48,247032.0
2015-06-10 10:00:00,67.8,67.84,67.75,67.75,149208.0,51.4952,51.5256,51.4572,51.4572,149208.0
2015-06-10 10:05:00,67.75,67.91,67.75,67.91,230688.0,51.4572,51.5787,51.4572,51.5787,230688.0
2015-06-10 10:10:00,67.9,67.91,67.81,67.86,267263.0,51.5712,51.5787,51.5028,51.5408,267263.0
2015-06-10 10:15:00,67.87,67.89,67.84,67.84,126815.0,51.5484,51.5636,51.5256,51.5256,126815.0
2015-06-10 10:20:00,67.84,67.95,67.81,67.94,227786.0,51.5256,51.6091,51.5028,51.6015,227786.0
2015-06-10 10:25:00,67.94,67.95,67.87,67.91,123879.0,51.6015,51.6091,51.5484,51.5787,123879.0
2015-06-10 10:30:00,67.9,67.95,67.89,67.91,222344.0,51.5712,51.6091,51.5636,51.5787,222344.0
2015-06-10 10:35:00,67.91,67.98,67.9,67.96,277419.0,51.5787,51.6319,51.5712,51.6167,277419.0
2015-06-10 10:40:00,67.95,68.02,67.95,67.96,278634.0,51.6091,51.6623,51.6091,51.6167,278634.0
2015-06-10 10:45:00,67.95,68.1,67.95,68.1,298358.0,51.6091,51.7231,51.6091,51.7231,298358.0
2015-06-10 10:50:00,68.1,68.1,68.03,68.06,152095.0,51.7231,51.7231,51.6699,51.6927,152095.0
2015-06-10 10:55:00,68.07,68.17,68.06,68.14,141198.0,51.7003,51.7762,51.6927,51.7534,141198.0
2015-06-10 11:00:00,68.15,68.21,68.13,68.14,245175.0,51.761,51.8066,51.7458,51.7534,245175.0
2015-06-10 11:05:00,68.14,68.14,68.08,68.09,192063.0,51.7534,51.7534,51.7079,51.7155,192063.0
2015-06-10 11:10:00,68.09,68.43,68.09,68.42,548335.0,51.7155,51.9737,51.7155,51.9661,548335.0
2015-06-10 11:15:00,68.42,68.5,68.33,68.35,427892.0,51.9661,52.0269,51.8977,51.9129,427892.0
2015-06-10 11:20:00,68.35,68.37,68.28,68.36,219406.0,51.9129,51.9281,51.8598,51.9205,219406.0
2015-06-10 11:25:00,68.35,68.38,68.29,68.36,171447.0,51.9129,51.9357,51.8674,51.9205,171447.0
2015-06-10 11:30:00,68.37,68.4,68.32,68.39,174057.0,51.9281,51.9509,51.8901,51.9433,174057.0
2015-06-10 11:35:00,68.4,68.44,68.38,68.44,225800.0,51.9509,51.9813,51.9357,51.9813,225800.0
2015-06-10 11:40:00,68.44,68.44,68.36,68.39,153751.0,51.9813,51.9813,51.9205,51.9433,153751.0
2015-06-10 11:45:00,68.39,68.4,68.33,68.36,124348.0,51.9433,51.9509,51.8977,51.9205,124348.0
2015-06-10 11:50:00,68.35,68.39,68.34,68.39,169780.0,51.9129,51.9433,51.9053,51.9433,169780.0
2015-06-10 11:55:00,68.4,68.41,68.37,68.38,157811.0,51.9509,51.9585,51.9281,51.9357,157811.0
2015-06-10 12:00:00,68.39,68.4,68.35,68.36,264276.0,51.9433,51.9509,51.9129,51.9205,264276.0
2015-06-10 12:05:00,68.36,68.43,68.36,68.38,274210.0,51.9205,51.9737,51.9205,51.9357,274210.0
2015-06-10 12:10:00,68.38,68.38,68.33,68.37,115238.0,51.9357,51.9357,51.8977,51.9281,115238.0
2015-06-10 12:15:00,68.36,68.37,68.33,68.35,138257.0,51.9205,51.9281,51.8977,51.9129,138257.0
2015-06-10 12:20:00,68.35,68.38,68.34,68.35,117416.0,51.9129,51.9357,51.9053,51.9129,117416.0
2015-06-10 12:25:00,68.35,68.37,68.34,68.35,90228.0,51.9129,51.9281,51.9053,51.9129,90228.0
2015-06-10 12:30:00,68.34,68.36,68.32,68.34,108620.0,51.9053,51.9205,51.8901,51.9053,108620.0
2015-06-10 12:35:00,68.33,68.35,68.32,68.33,73138.0,51.8977,51.9129,51.8901,51.8977,73138.0
2015-06-10 12:40:00,68.33,68.33,68.29,68.32,124425.0,51.8977,51.8977,51.8674,51.8901,124425.0
2015-06-10 12:45:00,68.32,68.36,68.32,68.34,175704.0,51.8901,51.9205,51.8901,51.9053,175704.0
2015-06-10 12:50:00,68.34,68.34,68.3,68.34,97842.0,51.9053,51.9053,51.875,51.9053,97842.0
2015-06-10 12:55:00,68.34,68.36,68.32,68.35,161964.0,51.9053,51.9205,51.8901,51.9129,161964.0
2015-06-10 13:00:00,68.35,68.37,68.34,68.34,173845.0,51.9129,51.9281,51.9053,51.9053,173845.0
2015-06-10 13:05:00,68.35,68.37,68.33,68.37,143715.0,51.9129,51.9281,51.8977,51.9281,143715.0
2015-06-10 13:10:00,68.37,68.37,68.33,68.34,100731.0,51.9281,51.9281,51.8977,51.9053,100731.0
2015-06-10 13:15:00,68.33,68.34,68.24,68.25,148925.0,51.8977,51.9053,51.8294,51.837,148925.0
2015-06-10 13:20:00,68.25,68.3,68.24,68.3,62822.0,51.837,51.875,51.8294,51.875,62822.0
2015-06-10 13:25:00,68.29,68.3,68.28,68.28,66119.0,51.8674,51.875,51.8598,51.8598,66119.0
2015-06-10 13:30:00,68.28,68.29,68.24,68.25,99706.0,51.8598,51.8674,51.8294,51.837,99706.0
2015-06-10 13:35:00,68.25,68.28,68.24,68.27,98276.0,51.837,51.8598,51.8294,51.8522,98276.0
2015-06-10 13:40:00,68.26,68.27,68.22,68.22,112296.0,51.8446,51.8522,51.8142,51.8142,112296.0
2015-06-10 13:45:00,68.23,68.23,68.17,68.2,118896.0,51.8218,51.8218,51.7762,51.799,118896.0
2015-06-10 13:50:00,68.2,68.24,68.19,68.22,92051.0,51.799,51.8294,51.7914,51.8142,92051.0
2015-06-10 13:55:00,68.24,68.32,68.23,68.31,159184.0,51.8294,51.8901,51.8218,51.8826,159184.0
2015-06-10 14:00:00,68.31,68.32,68.26,68.27,205475.0,51.8826,51.8901,51.8446,51.8522,205475.0
2015-06-10 14:05:00,68.27,68.3,68.26,68.27,111692.0,51.8522,51.875,51.8446,51.8522,111692.0
2015-06-10 14:10:00,68.28,68.31,68.26,68.3,94553.0,51.8598,51.8826,51.8446,51.875,94553.0
2015-06-10 14:15:00,68.29,68.32,68.27,68.29,97536.0,51.8674,51.8901,51.8522,51.8674,97536.0
2015-06-10 14:20:00,68.28,68.32,68.28,68.3,101386.0,51.8598,51.8901,51.8598,51.875,101386.0
2015-06-10 14:25:00,68.3,68.32,68.28,68.31,110692.0,51.875,51.8901,51.8598,51.8826,110692.0
2015-06-10 14:30:00,68.31,68.31,68.29,68.31,106422.0,51.8826,51.8826,51.8674,51.8826,106422.0
2015-06-10 14:35:00,68.31,68.32,68.28,68.29,99198.0,51.8826,51.8901,51.8598,51.8674,99198.0
2015-06-10 14:40:00,68.3,68.31,68.29,68.31,48159.0,51.875,51.8826,51.8674,51.8826,48159.0
2015-06-10 14:45:00,68.31,68.32,68.29,68.3,87607.0,51.8826,51.8901,51.8674,51.875,87607.0
2015-06-10 14:50:00,68.3,68.32,68.28,68.3,172485.0,51.875,51.8901,51.8598,51.875,172485.0
2015-06-10 14:55:00,68.3,68.3,68.28,68.29,92593.0,51.875,51.875,51.8598,51.8674,92593.0
2015-06-10 15:00:00,68.3,68.31,68.26,68.28,144275.0,51.875,51.8826,51.8446,51.8598,144275.0
2015-06-10 15:05:00,68.29,68.29,68.26,68.27,77874.0,51.8674,51.8674,51.8446,51.8522,77874.0
2015-06-10 15:10:00,68.27,68.28,68.26,68.27,87268.0,51.8522,51.8598,51.8446,51.8522,87268.0
2015-06-10 15:15:00,68.27,68.28,68.23,68.25,207266.0,51.8522,51.8598,51.8218,51.837,207266.0
2015-06-10 15:20:00,68.25,68.28,68.24,68.26,116051.0,51.837,51.8598,51.8294,51.8446,116051.0
2015-06-10 15:25:00,68.26,68.27,68.23,68.24,153943.0,51.8446,51.8522,51.8218,51.8294,153943.0
2015-06-10 15:30:00,68.24,68.27,68.22,68.27,408523.0,51.8294,51.8522,51.8142,51.8522,408523.0
2015-06-10 15:35:00,68.26,68.27,68.24,68.26,150932.0,51.8446,51.8522,51.8294,51.8446,150932.0
2015-06-10 15:40:00,68.25,68.3,68.23,68.29,231905.0,51.837,51.875,51.8218,51.8674,231905.0
2015-06-10 15:45:00,68.29,68.32,68.29,68.3,351682.0,51.8674,51.8901,51.8674,51.875,351682.0
2015-06-10 15:50:00,68.3,68.31,68.24,68.24,290953.0,51.875,51.8826,51.8294,51.8294,290953.0
2015-06-10 15:55:00,68.24,68.31,68.22,68.25,812892.0,51.8294,51.8826,51.8142,51.837,812892.0
2015-06-11 09:30:00,68.36,68.61,68.25,68.59,651349.0,51.9205,52.1104,51.837,52.0952,651349.0
2015-06-11 09:35:00,68.59,68.64,68.42,68.44,384224.0,52.0952,52.1332,51.9661,51.9813,384224.0
2015-06-11 09:40:00,68.44,68.51,68.36,68.44,308838.0,51.9813,52.0345,51.9205,51.9813,308838.0
2015-06-11 09:45:00,68.45,68.49,68.39,68.47,147058.0,51.9889,52.0193,51.9433,52.0041,147058.0
2015-06-11 09:50:00,68.47,68.54,68.46,68.5,240643.0,52.0041,52.0572,51.9965,52.0269,240643.0
2015-06-11 09:55:00,68.49,68.64,68.48,68.63,260904.0,52.0193,52.1332,52.0117,52.1256,260904.0
2015-06-11 10:00:00,68.63,68.64,68.5,68.54,165886.0,52.1256,52.1332,52.0269,52.0572,165886.0
2015-06-11 10:05:00,68.55,68.66,68.52,68.64,279231.0,52.0648,52.1484,52.0421,52.1332,279231.0
2015-06-11 10:10:00,68.63,68.68,68.59,68.6,353169.0,52.1256,52.1636,52.0952,52.1028,353169.0
2015-06-11 10:15:00,68.59,68.61,68.55,68.57,174531.0,52.0952,52.1104,52.0648,52.08,174531.0
2015-06-11 10:20:00,68.58,68.58,68.52,68.53,139693.0,52.0876,52.0876,52.0421,52.0496,139693.0
2015-06-11 10:25:00,68.52,68.56,68.52,68.56,148804.0,52.0421,52.0724,52.0421,52.0724,148804.0
2015-06-11 10:30:00,68.56,68.56,68.31,68.31,292757.0,52.0724,52.0724,51.8826,51.8826,292757.0
2015-06-11 10:35:00,68.31,68.32,68.21,68.25,401279.0,51.8826,51.8901,51.8066,51.837,401279.0
2015-06-11 10:40:00,68.25,68.4,68.24,68.37,197974.0,51.837,51.9509,51.8294,51.9281,197974.0
2015-06-11 10:45:00,68.37,68.39,68.31,68.33,76909.0,51.9281,51.9433,51.8826,51.8977,76909.0
2015-06-11 10:50:00,68.33,68.37,68.3,68.34,120231.0,51.8977,51.9281,51.875,51.9053,120231.0
2015-06-11 10:55:00,68.34,68.35,68.19,68.2,236316.0,51.9053,51.9129,51.7914,51.799,236316.0
2015-06-11 11:00:00,68.19,68.24,68.16,68.18,161008.0,51.7914,51.8294,51.7686,51.7838,161008.0
2015-06-11 11:05:00,68.18,68.34,68.15,68.29,141628.0,51.7838,51.9053,51.761,51.8674,141628.0
2015-06-11 11:10:00,68.29,68.34,68.27,68.28,158685.0,51.8674,51.9053,51.8522,51.8598,158685.0
2015-06-11 11:15:00,68.29,68.34,68.27,68.32,112593.0,51.8674,51.9053,51.8522,51.8901,112593.0
2015-06-11 11:20:00,68.31,68.4,68.28,68.4,133205.0,51.8826,51.9509,51.8598,51.9509,133205.0
2015-06-11 11:25:00,68.4,68.47,68.37,68.46,74993.0,51.9509,52.0041,51.9281,51.9965,74993.0
2015-06-11 11:30:00,68.46,68.52,68.42,68.5,119709.0,51.9965,52.0421,51.9661,52.0269,119709.0
2015-06-11 11:35:00,68.51,68.54,68.46,68.53,101319.0,52.0345,52.0572,51.9965,52.0496,101319.0
2015-06-11 11:40:00,68.53,68.53,68.44,68.45,114453.0,52.0496,52.0496,51.9813,51.9889,114453.0
2015-06-11 11:45:00,68.44,68.46,68.41,68.43,97040.0,51.9813,51.9965,51.9585,51.9737,97040.0
2015-06-11 11:50:00,68.42,68.45,68.4,68.41,87796.0,51.9661,51.9889,51.9509,51.9585,87796.0
2015-06-11 11:55:00,68.41,68.44,68.37,68.42,107013.0,51.9585,51.9813,51.9281,51.9661,107013.0
2015-06-11 12:00:00,68.42,68.48,68.41,68.48,61294.0,51.9661,52.0117,51.9585,52.0117,61294.0
2015-06-11 12:05:00,68.48,68.52,68.46,68.48,207811.0,52.0117,52.0421,51.9965,52.0117,207811.0
2015-06-11 12:10:00,68.47,68.55,68.46,68.55,90156.0,52.0041,52.0648,51.9965,52.0648,90156.0
2015-06-11 12:15:00,68.55,68.55,68.48,68.53,85874.0,52.0648,52.0648,52.0117,52.0496,85874.0
2015-06-11 12:20:00,68.53,68.53,68.48,68.49,74674.0,52.0496,52.0496,52.0117,52.0193,74674.0
2015-06-11 12:25:00,68.49,68.55,68.49,68.54,58073.0,52.0193,52.0648,52.0193,52.0572,58073.0
2015-06-11 12:30:00,68.54,68.56,68.52,68.54,64875.0,52.0572,52.0724,52.0421,52.0572,64875.0
2015-06-11 12:35:00,68.54,68.54,68.48,68.48,32153.0,52.0572,52.0572,52.0117,52.0117,32153.0
2015-06-11 12:40:00,68.49,68.55,68.47,68.54,225218.0,52.0193,52.0648,52.0041,52.0572,225218.0
2015-06-11 12:45:00,68.54,68.55,68.49,68.53,97539.0,52.0572,52.0648,52.0193,52.0496,97539.0
2015-06-11 12:50:00,68.52,68.54,68.47,68.48,56997.0,52.0421,52.0572,52.0041,52.0117,56997.0
2015-06-11 12:55:00,68.48,68.5,68.46,68.49,76031.0,52.0117,52.0269,51.9965,52.0193,76031.0
2015-06-11 13:00:00,68.49,68.5,68.45,68.49,64840.0,52.0193,52.0269,51.9889,52.0193,64840.0
2015-06-11 13:05:00,68.48,68.5,68.46,68.47,124759.0,52.0117,52.0269,51.9965,52.0041,124759.0
2015-06-11 13:10:00,68.47,68.49,68.46,68.49,33981.0,52.0041,52.0193,51.9965,52.0193,33981.0
2015-06-11 13:15:00,68.49,68.5,68.48,68.5,71322.0,52.0193,52.0269,52.0117,52.0269,71322.0
2015-06-11 13:20:00,68.5,68.51,68.47,68.48,70464.0,52.0269,52.0345,52.0041,52.0117,70464.0
2015-06-11 13:25:00,68.48,68.51,68.47,68.49,71157.0,52.0117,52.0345,52.0041,52.0193,71157.0
2015-06-11 13:30:00,68.5,68.52,68.47,68.52,82971.0,52.0269,52.0421,52.0041,52.0421,82971.0
2015-06-11 13:35:00,68.51,68.52,68.47,68.48,77973.0,52.0345,52.0421,52.0041,52.0117,77973.0
2015-06-11 13:40:00,68.49,68.51,68.47,68.5,101268.0,52.0193,52.0345,52.0041,52.0269,101268.0
2015-06-11 13:45:00,68.5,68.56,68.49,68.53,170618.0,52.0269,52.0724,52.0193,52.0496,170618.0
2015-06-11 13:50:00,68.53,68.55,68.51,68.52,66547.0,52.0496,52.0648,52.0345,52.0421,66547.0
2015-06-11 13:55:00,68.52,68.55,68.51,68.54,41401.0,52.0421,52.0648,52.0345,52.0572,41401.0
2015-06-11 14:00:00,68.53,68.57,68.53,68.55,72421.0,52.0496,52.08,52.0496,52.0648,72421.0
2015-06-11 14:05:00,68.55,68.55,68.51,68.54,75818.0,52.0648,52.0648,52.0345,52.0572,75818.0
2015-06-11 14:10:00,68.54,68.56,68.51,68.52,69065.0,52.0572,52.0724,52.0345,52.0421,69065.0
2015-06-11 14:15:00,68.51,68.53,68.5,68.5,84316.0,52.0345,52.0496,52.0269,52.0269,84316.0
2015-06-11 14:20:00,68.5,68.56,68.5,68.56,57594.0,52.0269,52.0724,52.0269,52.0724,57594.0
2015-06-11 14:25:00,68.56,68.58,68.53,68.56,61765.0,52.0724,52.0876,52.0496,52.0724,61765.0
2015-06-11 14:30:00,68.56,68.59,68.54,68.57,87079.0,52.0724,52.0952,52.0572,52.08,87079.0
2015-06-11 14:35:00,68.57,68.59,68.56,68.58,48438.0,52.08,52.0952,52.0724,52.0876,48438.0
2015-06-11 14:40:00,68.57,68.62,68.55,68.6,124792.0,52.08,52.118,52.0648,52.1028,124792.0
2015-06-11 14:45:00,68.6,68.6,68.58,68.58,67732.0,52.1028,52.1028,52.0876,52.0876,67732.0
2015-06-11 14:50:00,68.58,68.59,68.51,68.53,126105.0,52.0876,52.0952,52.0345,52.0496,126105.0
2015-06-11 14:55:00,68.52,68.56,68.51,68.54,95738.0,52.0421,52.0724,52.0345,52.0572,95738.0
2015-06-11 15:00:00,68.54,68.55,68.52,68.54,66613.0,52.0572,52.0648,52.0421,52.0572,66613.0
2015-06-11 15:05:00,68.54,68.57,68.52,68.56,131453.0,52.0572,52.08,52.0421,52.0724,131453.0
2015-06-11 15:10:00,68.56,68.58,68.55,68.56,88771.0,52.0724,52.0876,52.0648,52.0724,88771.0
2015-06-11 15:15:00,68.56,68.57,68.53,68.55,79977.0,52.0724,52.08,52.0496,52.0648,79977.0
2015-06-11 15:20:00,68.55,68.56,68.53,68.53,128540.0,52.0648,52.0724,52.0496,52.0496,128540.0
2015-06-11 15:25:00,68.53,68.56,68.53,68.56,101257.0,52.0496,52.0724,52.0496,52.0724,101257.0
2015-06-11 15:30:00,68.56,68.6,68.53,68.55,143865.0,52.0724,52.1028,52.0496,52.0648,143865.0
2015-06-11 15:35:00,68.55,68.57,68.51,68.54,197465.0,52.0648,52.08,52.0345,52.0572,197465.0
2015-06-11 15:40:00,68.55,68.56,68.49,68.53,202252.0,52.0648,52.0724,52.0193,52.0496,202252.0
2015-06-11 15:45:00,68.52,68.56,68.5,68.52,284943.0,52.0421,52.0724,52.0269,52.0421,284943.0
2015-06-11 15:50:00,68.52,68.52,68.44,68.45,347888.0,52.0421,52.0421,51.9813,51.9889,347888.0
2015-06-11 15:55:00,68.45,68.55,68.42,68.54,921328.0,51.9889,52.0648,51.9661,52.0572,921328.0
2015-06-12 09:30:00,68.31,68.52,68.26,68.42,434204.0,51.8826,52.0421,51.8446,51.9661,434204.0
2015-06-12 09:35:00,68.42,68.54,68.31,68.32,238607.0,51.9661,52.0572,51.8826,51.8901,238607.0
2015-06-12 09:40:00,68.32,68.34,68.21,68.22,288669.0,51.8901,51.9053,51.8066,51.8142,288669.0
2015-06-12 09:45:00,68.21,68.3,68.12,68.26,223793.0,51.8066,51.875,51.7382,51.8446,223793.0
2015-06-12 09:50:00,68.25,68.28,68.1,68.14,394273.0,51.837,51.8598,51.7231,51.7534,394273.0
2015-06-12 09:55:00,68.15,68.28,68.1,68.25,144180.0,51.761,51.8598,51.7231,51.837,144180.0
2015-06-12 10:00:00,68.25,68.26,68.09,68.17,225117.0,51.837,51.8446,51.7155,51.7762,225117.0
2015-06-12 10:05:00,68.18,68.3,68.16,68.27,137910.0,51.7838,51.875,51.7686,51.8522,137910.0
2015-06-12 10:10:00,68.26,68.28,68.08,68.08,178369.0,51.8446,51.8598,51.7079,51.7079,178369.0
2015-06-12 10:15:00,68.08,68.13,67.97,68.0,182574.0,51.7079,51.7458,51.6243,51.6471,182574.0
2015-06-12 10:20:00,68.01,68.03,67.93,68.01,110261.0,51.6547,51.6699,51.5939,51.6547,110261.0
2015-06-12 10:25:00,68.0,68.03,67.96,67.98,141289.0,51.6471,51.6699,51.6167,51.6319,141289.0
2015-06-12 10:30:00,67.97,68.01,67.87,67.9,248334.0,51.6243,51.6547,51.5484,51.5712,248334.0
2015-06-12 10:35:00,67.9,67.95,67.87,67.95,187619.0,51.5712,51.6091,51.5484,51.6091,187619.0
2015-06-12 10:40:00,67.94,67.95,67.88,67.91,118317.0,51.6015,51.6091,51.556,51.5787,118317.0
2015-06-12 10:45:00,67.92,67.99,67.9,67.95,168486.0,51.5863,51.6395,51.5712,51.6091,168486.0
2015-06-12 10:50:00,67.95,68.01,67.94,67.98,114000.0,51.6091,51.6547,51.6015,51.6319,114000.0
2015-06-12 10:55:00,67.98,67.98,67.89,67.91,139499.0,51.6319,51.6319,51.5636,51.5787,139499.0
2015-06-12 11:00:00,67.91,67.96,67.88,67.96,127280.0,51.5787,51.6167,51.556,51.6167,127280.0
2015-06-12 11:05:00,67.95,68.04,67.95,68.03,108240.0,51.6091,51.6775,51.6091,51.6699,108240.0
2015-06-12 11:10:00,68.03,68.26,68.03,68.19,295076.0,51.6699,51.8446,51.6699,51.7914,295076.0
2015-06-12 11:15:00,68.19,68.23,68.13,68.16,303679.0,51.7914,51.8218,51.7458,51.7686,303679.0
2015-06-12 11:20:00,68.16,68.28,68.15,68.28,176279.0,51.7686,51.8598,51.761,51.8598,176279.0
2015-06-12 11:25:00,68.28,68.36,68.26,68.33,179718.0,51.8598,51.9205,51.8446,51.8977,179718.0
2015-06-12 11:30:00,68.34,68.34,68.23,68.28,128592.0,51.9053,51.9053,51.8218,51.8598,128592.0
2015-06-12 11:35:00,68.27,68.32,68.26,68.3,82508.0,51.8522,51.8901,51.8446,51.875,82508.0
2015-06-12 11:40:00,68.3,68.3,68.2,68.23,111130.0,51.875,51.875,51.799,51.8218,111130.0
2015-06-12 11:45:00,68.21,68.21,68.1,68.14,85171.0,51.8066,51.8066,51.7231,51.7534,85171.0
2015-06-12 11:50:00,68.14,68.16,68.09,68.1,34009.0,51.7534,51.7686,51.7155,51.7231,34009.0
2015-06-12 11:55:00,68.11,68.12,68.04,68.07,114159.0,51.7307,51.7382,51.6775,51.7003,114159.0
2015-06-12 12:00:00,68.07,68.1,68.03,68.04,54464.0,51.7003,51.7231,51.6699,51.6775,54464.0
2015-06-12 12:05:00,68.04,68.04,67.98,67.98,104020.0,51.6775,51.6775,51.6319,51.6319,104020.0
2015-06-12 12:10:00,67.98,68.07,67.96,68.04,104221.0,51.6319,51.7003,51.6167,51.6775,104221.0
2015-06-12 12:15:00,68.03,68.07,68.02,68.05,62338.0,51.6699,51.7003,51.6623,51.6851,62338.0
2015-06-12 12:20:00,68.05,68.11,68.04,68.11,59768.0,51.6851,51.7307,51.6775,51.7307,59768.0
2015-06-12 12:25:00,68.11,68.14,68.09,68.13,65291.0,51.7307,51.7534,51.7155,51.7458,65291.0
2015-06-12 12:30:00,68.14,68.14,68.05,68.05,63153.0,51.7534,51.7534,51.6851,51.6851,63153.0
2015-06-12 12:35:00,68.07,68.12,68.06,68.08,78303.0,51.7003,51.7382,51.6927,51.7079,78303.0
2015-06-12 12:40:00,68.08,68.08,68.02,68.08,72313.0,51.7079,51.7079,51.6623,51.7079,72313.0
2015-06-12 12:45:00,68.08,68.11,68.07,68.09,41540.0,51.7079,51.7307,51.7003,51.7155,41540.0
2015-06-12 12:50:00,68.1,68.1,68.02,68.07,56904.0,51.7231,51.7231,51.6623,51.7003,56904.0
2015-06-12 12:55:00,68.06,68.07,68.01,68.05,45348.0,51.6927,51.7003,51.6547,51.6851,45348.0
2015-06-12 13:00:00,68.04,68.09,68.02,68.09,74596.0,51.6775,51.7155,51.6623,51.7155,74596.0
2015-06-12 13:05:00,68.08,68.15,68.07,68.14,91786.0,51.7079,51.761,51.7003,51.7534,91786.0
2015-06-12 13:10:00,68.14,68.16,68.09,68.09,83089.0,51.7534,51.7686,51.7155,51.7155,83089.0
2015-06-12 13:15:00,68.1,68.13,68.08,68.11,114867.0,51.7231,51.7458,51.7079,51.7307,114867.0
2015-06-12 13:20:00,68.12,68.13,68.09,68.11,70744.0,51.7382,51.7458,51.7155,51.7307,70744.0
2015-06-12 13:25:00,68.11,68.11,68.07,68.11,62311.0,51.7307,51.7307,51.7003,51.7307,62311.0
2015-06-12 13:30:00,68.11,68.22,68.1,68.2,152898.0,51.7307,51.8142,51.7231,51.799,152898.0
2015-06-12 13:35:00,68.2,68.25,68.19,68.24,96305.0,51.799,51.837,51.7914,51.8294,96305.0
2015-06-12 13:40:00,68.24,68.24,68.11,68.13,80171.0,51.8294,51.8294,51.7307,51.7458,80171.0
2015-06-12 13:45:00,68.13,68.17,68.1,68.16,115386.0,51.7458,51.7762,51.7231,51.7686,115386.0
2015-06-12 13:50:00,68.16,68.21,68.14,68.2,54926.0,51.7686,51.8066,51.7534,51.799,54926.0
2015-06-12 13:55:00,68.2,68.22,68.15,68.18,68695.0,51.799,51.8142,51.761,51.7838,68695.0
2015-06-12 14:00:00,68.2,68.24,68.19,68.2,62937.0,51.799,51.8294,51.7914,51.799,62937.0
2015-06-12 14:05:00,68.21,68.23,68.16,68.16,78487.0,51.8066,51.8218,51.7686,51.7686,78487.0
2015-06-12 14:10:00,68.17,68.23,68.16,68.22,56641.0,51.7762,51.8218,51.7686,51.8142,56641.0
2015-06-12 14:15:00,68.21,68.23,68.17,68.18,53479.0,51.8066,51.8218,51.7762,51.7838,53479.0
2015-06-12 14:20:00,68.17,68.19,68.15,68.16,52509.0,51.7762,51.7914,51.761,51.7686,52509.0
2015-06-12 14:25:00,68.16,68.18,68.14,68.16,51282.0,51.7686,51.7838,51.7534,51.7686,51282.0
2015-06-12 14:30:00,68.16,68.17,68.07,68.08,81654.0,51.7686,51.7762,51.7003,51.7079,81654.0
2015-06-12 14:35:00,68.07,68.11,68.06,68.11,63338.0,51.7003,51.7307,51.6927,51.7307,63338.0
2015-06-12 14:40:00,68.1,68.14,68.09,68.14,37197.0,51.7231,51.7534,51.7155,51.7534,37197.0
2015-06-12 14:45:00,68.14,68.15,68.11,68.11,32362.0,51.7534,51.761,51.7307,51.7307,32362.0
2015-06-12 14:50:00,68.11,68.15,68.11,68.12,37683.0,51.7307,51.761,51.7307,51.7382,37683.0
2015-06-12 14:55:00,68.12,68.14,68.08,68.1,73897.0,51.7382,51.7534,51.7079,51.7231,73897.0
2015-06-12 15:00:00,68.1,68.11,68.06,68.09,94609.0,51.7231,51.7307,51.6927,51.7155,94609.0
2015-06-12 15:05:00,68.09,68.1,68.04,68.08,107919.0,51.7155,51.7231,51.6775,51.7079,107919.0
2015-06-12 15:10:00,68.07,68.13,68.07,68.08,82511.0,51.7003,51.7458,51.7003,51.7079,82511.0
2015-06-12 15:15:00,68.08,68.14,68.07,68.13,118216.0,51.7079,51.7534,51.7003,51.7458,118216.0
2015-06-12 15:20:00,68.12,68.2,68.12,68.19,97486.0,51.7382,51.799,51.7382,51.7914,97486.0
2015-06-12 15:25:00,68.18,68.23,68.17,68.23,133140.0,51.7838,51.8218,51.7762,51.8218,133140.0
2015-06-12 15:30:00,68.23,68.26,68.2,68.21,131702.0,51.8218,51.8446,51.799,51.8066,131702.0
2015-06-12 15:35:00,68.21,68.23,68.18,68.2,104031.0,51.8066,51.8218,51.7838,51.799,104031.0
2015-06-12 15:40:00,68.19,68.23,68.17,68.21,140370.0,51.7914,51.8218,51.7762,51.8066,140370.0
2015-06-12 15:45:00,68.21,68.25,68.18,68.24,156488.0,51.8066,51.837,51.7838,51.8294,156488.0
2015-06-12 15:50:00,68.23,68.26,68.22,68.26,154248.0,51.8218,51.8446,51.8142,51.8446,154248.0
2015-06-12 15:55:00,68.25,68.28,68.24,68.24,421978.0,51.837,51.8598,51.8294,51.8294,421978.0
2015-06-15 09:30:00,67.58,67.76,67.3,67.36,687208.0,51.3281,51.4648,51.1154,51.161,687208.0
2015-06-15 09:35:00,67.35,67.62,67.34,67.56,328785.0,51.1534,51.3585,51.1458,51.3129,328785.0
2015-06-15 09:40:00,67.56,67.66,67.52,67.53,194819.0,51.3129,51.3889,51.2825,51.2901,194819.0
2015-06-15 09:45:00,67.53,67.64,67.48,67.57,307954.0,51.2901,51.3737,51.2522,51.3205,307954.0
2015-06-15 09:50:00,67.57,67.61,67.51,67.6,163407.0,51.3205,51.3509,51.2749,51.3433,163407.0
2015-06-15 09:55:00,67.6,67.77,67.59,67.73,196167.0,51.3433,51.4724,51.3357,51.442,196167.0
2015-06-15 10:00:00,67.72,67.76,67.71,67.73,303849.0,51.4344,51.4648,51.4268,51.442,303849.0
2015-06-15 10:05:00,67.74,67.74,67.58,67.6,203307.0,51.4496,51.4496,51.3281,51.3433,203307.0
2015-06-15 10:10:00,67.6,67.71,67.52,67.7,218580.0,51.3433,51.4268,51.2825,51.4192,218580.0
2015-06-15 10:15:00,67.71,67.75,67.64,67.64,127001.0,51.4268,51.4572,51.3737,51.3737,127001.0
2015-06-15 10:20:00,67.65,67.74,67.64,67.66,91319.0,51.3813,51.4496,51.3737,51.3889,91319.0
2015-06-15 10:25:00,67.67,67.76,67.64,67.72,118546.0,51.3965,51.4648,51.3737,51.4344,118546.0
2015-06-15 10:30:00,67.72,67.73,67.66,67.66,175067.0,51.4344,51.442,51.3889,51.3889,175067.0
2015-06-15 10:35:00,67.66,67.75,67.65,67.69,130484.0,51.3889,51.4572,51.3813,51.4117,130484.0
2015-06-15 10:40:00,67.7,67.72,67.65,67.67,189002.0,51.4192,51.4344,51.3813,51.3965,189002.0
2015-06-15 10:45:00,67.67,67.75,67.67,67.68,127465.0,51.3965,51.4572,51.3965,51.4041,127465.0
2015-06-15 10:50:00,67.69,67.74,67.68,67.69,59325.0,51.4117,51.4496,51.4041,51.4117,59325.0
2015-06-15 10:55:00,67.68,67.81,67.68,67.8,119803.0,51.4041,51.5028,51.4041,51.4952,119803.0
2015-06-15 11:00:00,67.81,67.94,67.81,67.85,253923.0,51.5028,51.6015,51.5028,51.5332,253923.0
2015-06-15 11:05:00,67.85,67.86,67.8,67.86,222937.0,51.5332,51.5408,51.4952,51.5408,222937.0
2015-06-15 11:10:00,67.87,68.02,67.87,67.95,195192.0,51.5484,51.6623,51.5484,51.6091,195192.0
2015-06-15 11:15:00,67.96,67.98,67.92,67.93,122116.0,51.6167,51.6319,51.5863,51.5939,122116.0
2015-06-15 11:20:00,67.93,67.97,67.8,67.83,101042.0,51.5939,51.6243,51.4952,51.518,101042.0
2015-06-15 11:25:00,67.83,67.91,67.83,67.84,66055.0,51.518,51.5787,51.518,51.5256,66055.0
2015-06-15 11:30:00,67.85,67.97,67.85,67.96,78165.0,51.5332,51.6243,51.5332,51.6167,78165.0
2015-06-15 11:35:00,67.96,68.05,67.93,68.02,94139.0,51.6167,51.6851,51.5939,51.6623,94139.0
2015-06-15 11:40:00,68.02,68.09,68.01,68.02,131610.0,51.6623,51.7155,51.6547,51.6623,131610.0
2015-06-15 11:45:00,68.03,68.15,68.02,68.15,150278.0,51.6699,51.761,51.6623,51.761,150278.0
2015-06-15 11:50:00,68.15,68.17,68.06,68.09,101732.0,51.761,51.7762,51.6927,51.7155,101732.0
2015-06-15 11:55:00,68.09,68.09,67.99,68.03,99679.0,51.7155,51.7155,51.6395,51.6699,99679.0
2015-06-15 12:00:00,68.03,68.05,67.96,68.01,58262.0,51.6699,51.6851,51.6167,51.6547,58262.0
2015-06-15 12:05:00,68.01,68.03,67.97,68.02,62858.0,51.6547,51.6699,51.6243,51.6623,62858.0
2015-06-15 12:10:00,68.02,68.04,67.98,68.01,60928.0,51.6623,51.6775,51.6319,51.6547,60928.0
2015-06-15 12:15:00,68.01,68.02,67.97,67.99,62082.0,51.6547,51.6623,51.6243,51.6395,62082.0
2015-06-15 12:20:00,68.0,68.05,67.97,68.05,116382.0,51.6471,51.6851,51.6243,51.6851,116382.0
2015-06-15 12:25:00,68.05,68.06,67.95,67.98,81396.0,51.6851,51.6927,51.6091,51.6319,81396.0
2015-06-15 12:30:00,67.98,68.02,67.97,68.0,119118.0,51.6319,51.6623,51.6243,51.6471,119118.0
2015-06-15 12:35:00,67.99,68.0,67.92,67.95,73425.0,51.6395,51.6471,51.5863,51.6091,73425.0
2015-06-15 12:40:00,67.95,67.97,67.91,67.95,54493.0,51.6091,51.6243,51.5787,51.6091,54493.0
2015-06-15 12:45:00,67.95,68.04,67.93,68.04,81777.0,51.6091,51.6775,51.5939,51.6775,81777.0
2015-06-15 12:50:00,68.04,68.06,68.01,68.03,55050.0,51.6775,51.6927,51.6547,51.6699,55050.0
2015-06-15 12:55:00,68.03,68.05,67.96,67.99,54391.0,51.6699,51.6851,51.6167,51.6395,54391.0
2015-06-15 13:00:00,67.99,68.02,67.96,68.0,80671.0,51.6395,51.6623,51.6167,51.6471,80671.0
2015-06-15 13:05:00,68.0,68.01,67.97,68.0,158476.0,51.6471,51.6547,51.6243,51.6471,158476.0
2015-06-15 13:10:00,68.0,68.01,67.98,67.99,126624.0,51.6471,51.6547,51.6319,51.6395,126624.0
2015-06-15 13:15:00,68.0,68.03,67.99,68.01,188350.0,51.6471,51.6699,51.6395,51.6547,188350.0
2015-06-15 13:20:00,68.02,68.04,68.0,68.01,42148.0,51.6623,51.6775,51.6471,51.6547,42148.0
2015-06-15 13:25:00,68.01,68.03,67.97,68.0,155129.0,51.6547,51.6699,51.6243,51.6471,155129.0
2015-06-15 13:30:00,68.01,68.04,67.99,68.02,69671.0,51.6547,51.6775,51.6395,51.6623,69671.0
2015-06-15 13:35:00,68.03,68.03,67.98,68.0,50588.0,51.6699,51.6699,51.6319,51.6471,50588.0
2015-06-15 13:40:00,68.0,68.02,67.93,68.0,92769.0,51.6471,51.6623,51.5939,51.6471,92769.0
2015-06-15 13:45:00,68.0,68.04,67.96,68.01,64494.0,51.6471,51.6775,51.6167,51.6547,64494.0
2015-06-15 13:50:00,68.02,68.21,67.97,68.02,434897.0,51.6623,51.8066,51.6243,51.6623,434897.0
2015-06-15 13:55:00,68.01,68.02,67.93,67.97,94762.0,51.6547,51.6623,51.5939,51.6243,94762.0
2015-06-15 14:00:00,67.97,68.03,67.95,68.01,71561.0,51.6243,51.6699,51.6091,51.6547,71561.0
2015-06-15 14:05:00,68.0,68.02,67.96,67.98,98909.0,51.6471,51.6623,51.6167,51.6319,98909.0
2015-06-15 14:10:00,67.98,68.03,67.97,68.02,118926.0,51.6319,51.6699,51.6243,51.6623,118926.0
2015-06-15 14:15:00,68.01,68.05,67.98,68.0,99696.0,51.6547,51.6851,51.6319,51.6471,99696.0
2015-06-15 14:20:00,68.01,68.05,67.98,67.98,133610.0,51.6547,51.6851,51.6319,51.6319,133610.0
2015-06-15 14:25:00,67.98,68.01,67.96,68.0,71260.0,51.6319,51.6547,51.6167,51.6471,71260.0
2015-06-15 14:30:00,68.0,68.0,67.94,67.96,97111.0,51.6471,51.6471,51.6015,51.6167,97111.0
2015-06-15 14:35:00,67.96,68.0,67.92,67.96,84594.0,51.6167,51.6471,51.5863,51.6167,84594.0
2015-06-15 14:40:00,67.96,67.98,67.92,67.95,57736.0,51.6167,51.6319,51.5863,51.6091,57736.0
2015-06-15 14:45:00,67.95,68.01,67.93,68.0,142815.0,51.6091,51.6547,51.5939,51.6471,142815.0
2015-06-15 14:50:00,68.0,68.0,67.9,67.91,114978.0,51.6471,51.6471,51.5712,51.5787,114978.0
2015-06-15 14:55:00,67.9,67.9,67.85,67.89,104507.0,51.5712,51.5712,51.5332,51.5636,104507.0
2015-06-15 15:00:00,67.88,67.91,67.85,67.9,100143.0,51.556,51.5787,51.5332,51.5712,100143.0
2015-06-15 15:05:00,67.9,67.92,67.85,67.89,127296.0,51.5712,51.5863,51.5332,51.5636,127296.0
2015-06-15 15:10:00,67.88,67.91,67.85,67.9,60945.0,51.556,51.5787,51.5332,51.5712,60945.0
2015-06-15 15:15:00,67.9,67.92,67.85,67.87,94602.0,51.5712,51.5863,51.5332,51.5484,94602.0
2015-06-15 15:20:00,67.87,67.93,67.87,67.87,92654.0,51.5484,51.5939,51.5484,51.5484,92654.0
2015-06-15 15:25:00,67.88,67.91,67.86,67.88,105267.0,51.556,51.5787,51.5408,51.556,105267.0
2015-06-15 15:30:00,67.89,67.91,67.88,67.9,138347.0,51.5636,51.5787,51.556,51.5712,138347.0
2015-06-15 15:35:00,67.91,67.92,67.88,67.9,112791.0,51.5787,51.5863,51.556,51.5712,112791.0
2015-06-15 15:40:00,67.91,67.98,67.9,67.95,136489.0,51.5787,51.6319,51.5712,51.6091,136489.0
2015-06-15 15:45:00,67.95,68.0,67.92,67.95,276212.0,51.6091,51.6471,51.5863,51.6091,276212.0
2015-06-15 15:50:00,67.95,67.99,67.94,67.96,258260.0,51.6091,51.6395,51.6015,51.6167,258260.0
2015-06-15 15:55:00,67.96,68.0,67.94,67.99,464681.0,51.6167,51.6471,51.6015,51.6395,464681.0
2015-06-16 09:30:00,67.77,67.91,67.62,67.86,894568.0,51.4724,51.5787,51.3585,51.5408,894568.0
2015-06-16 09:35:00,67.88,68.28,67.87,68.26,344938.0,51.556,51.8598,51.5484,51.8446,344938.0
2015-06-16 09:40:00,68.25,68.26,68.02,68.07,183273.0,51.837,51.8446,51.6623,51.7003,183273.0
2015-06-16 09:45:00,68.07,68.17,68.04,68.09,273206.0,51.7003,51.7762,51.6775,51.7155,273206.0
2015-06-16 09:50:00,68.1,68.1,68.01,68.05,135995.0,51.7231,51.7231,51.6547,51.6851,135995.0
2015-06-16 09:55:00,68.05,68.13,68.04,68.05,132457.0,51.6851,51.7458,51.6775,51.6851,132457.0
2015-06-16 10:00:00,68.05,68.1,68.03,68.07,118583.0,51.6851,51.7231,51.6699,51.7003,118583.0
2015-06-16 10:05:00,68.06,68.1,68.0,68.01,116419.0,51.6927,51.7231,51.6471,51.6547,116419.0
2015-06-16 10:10:00,68.01,68.02,67.81,67.81,219645.0,51.6547,51.6623,51.5028,51.5028,219645.0
2015-06-16 10:15:00,67.82,67.95,67.81,67.91,149142.0,51.5104,51.6091,51.5028,51.5787,149142.0
2015-06-16 10:20:00,67.91,67.97,67.9,67.94,149006.0,51.5787,51.6243,51.5712,51.6015,149006.0
2015-06-16 10:25:00,67.94,67.99,67.93,67.96,101626.0,51.6015,51.6395,51.5939,51.6167,101626.0
2015-06-16 10:30:00,67.95,68.03,67.93,67.96,92924.0,51.6091,51.6699,51.5939,51.6167,92924.0
2015-06-16 10:35:00,67.96,68.01,67.93,67.96,90846.0,51.6167,51.6547,51.5939,51.6167,90846.0
2015-06-16 10:40:00,67.95,68.07,67.95,68.06,210394.0,51.6091,51.7003,51.6091,51.6927,210394.0
2015-06-16 10:45:00,68.05,68.14,68.0,68.13,186449.0,51.6851,51.7534,51.6471,51.7458,186449.0
2015-06-16 10:50:00,68.13,68.14,68.03,68.1,118530.0,51.7458,51.7534,51.6699,51.7231,118530.0
2015-06-16 10:55:00,68.09,68.12,68.06,68.09,173737.0,51.7155,51.7382,51.6927,51.7155,173737.0
2015-06-16 11:00:00,68.1,68.13,68.05,68.13,113658.0,51.7231,51.7458,51.6851,51.7458,113658.0
2015-06-16 11:05:00,68.12,68.19,68.11,68.19,78919.0,51.7382,51.7914,51.7307,51.7914,78919.0
2015-06-16 11:10:00,68.19,68.42,68.18,68.42,261676.0,51.7914,51.9661,51.7838,51.9661,261676.0
2015-06-16 11:15:00,68.42,68.45,68.33,68.38,154302.0,51.9661,51.9889,51.8977,51.9357,154302.0
2015-06-16 11:20:00,68.38,68.42,68.34,68.35,154121.0,51.9357,51.9661,51.9053,51.9129,154121.0
2015-06-16 11:25:00,68.35,68.38,68.31,68.32,129855.0,51.9129,51.9357,51.8826,51.8901,129855.0
2015-06-16 11:30:00,68.31,68.4,68.3,68.38,145553.0,51.8826,51.9509,51.875,51.9357,145553.0
2015-06-16 11:35:00,68.37,68.4,68.34,68.39,89009.0,51.9281,51.9509,51.9053,51.9433,89009.0
2015-06-16 11:40:00,68.39,68.48,68.39,68.48,91849.0,51.9433,52.0117,51.9433,52.0117,91849.0
2015-06-16 11:45:00,68.48,68.5,68.44,68.48,169500.0,52.0117,52.0269,51.9813,52.0117,169500.0
2015-06-16 11:50:00,68.48,68.5,68.42,68.43,147231.0,52.0117,52.0269,51.9661,51.9737,147231.0
2015-06-16 11:55:00,68.42,68.44,68.39,68.42,122005.0,51.9661,51.9813,51.9433,51.9661,122005.0
2015-06-16 12:00:00,68.42,68.44,68.39,68.43,78759.0,51.9661,51.9813,51.9433,51.9737,78759.0
2015-06-16 12:05:00,68.44,68.44,68.39,68.39,55070.0,51.9813,51.9813,51.9433,51.9433,55070.0
2015-06-16 12:10:00,68.39,68.43,68.37,68.42,51601.0,51.9433,51.9737,51.9281,51.9661,51601.0
2015-06-16 12:15:00,68.42,68.47,68.42,68.44,57492.0,51.9661,52.0041,51.9661,51.9813,57492.0
2015-06-16 12:20:00,68.44,68.45,68.43,68.45,62052.0,51.9813,51.9889,51.9737,51.9889,62052.0
2015-06-16 12:25:00,68.45,68.46,68.38,68.39,42865.0,51.9889,51.9965,51.9357,51.9433,42865.0
2015-06-16 12:30:00,68.39,68.43,68.39,68.41,54675.0,51.9433,51.9737,51.9433,51.9585,54675.0
2015-06-16 12:35:00,68.41,68.44,68.39,68.4,58967.0,51.9585,51.9813,51.9433,51.9509,58967.0
2015-06-16 12:40:00,68.4,68.42,68.38,68.41,52910.0,51.9509,51.9661,51.9357,51.9585,52910.0
2015-06-16 12:45:00,68.4,68.45,68.4,68.42,54364.0,51.9509,51.9889,51.9509,51.9661,54364.0
2015-06-16 12:50:00,68.43,68.47,68.42,68.45,55928.0,51.9737,52.0041,51.9661,51.9889,55928.0
2015-06-16 12:55:00,68.44,68.48,68.44,68.47,93778.0,51.9813,52.0117,51.9813,52.0041,93778.0
2015-06-16 13:00:00,68.47,68.48,68.44,68.44,137721.0,52.0041,52.0117,51.9813,51.9813,137721.0
2015-06-16 13:05:00,68.44,68.47,68.41,68.42,81655.0,51.9813,52.0041,51.9585,51.9661,81655.0
2015-06-16 13:10:00,68.43,68.44,68.37,68.4,79053.0,51.9737,51.9813,51.9281,51.9509,79053.0
2015-06-16 13:15:00,68.41,68.44,68.38,68.38,54054.0,51.9585,51.9813,51.9357,51.9357,54054.0
2015-06-16 13:20:00,68.38,68.43,68.37,68.39,67752.0,51.9357,51.9737,51.9281,51.9433,67752.0
2015-06-16 13:25:00,68.39,68.43,68.36,68.38,127999.0,51.9433,51.9737,51.9205,51.9357,127999.0
2015-06-16 13:30:00,68.38,68.42,68.38,68.41,82946.0,51.9357,51.9661,51.9357,51.9585,82946.0
2015-06-16 13:35:00,68.41,68.45,68.4,68.44,66683.0,51.9585,51.9889,51.9509,51.9813,66683.0
2015-06-16 13:40:00,68.45,68.46,68.4,68.41,69051.0,51.9889,51.9965,51.9509,51.9585,69051.0
2015-06-16 13:45:00,68.42,68.44,68.4,68.42,49522.0,51.9661,51.9813,51.9509,51.9661,49522.0
2015-06-16 13:50:00,68.42,68.45,68.4,68.42,62765.0,51.9661,51.9889,51.9509,51.9661,62765.0
2015-06-16 13:55:00,68.43,68.44,68.42,68.43,56249.0,51.9737,51.9813,51.9661,51.9737,56249.0
2015-06-16 14:00:00,68.43,68.46,68.42,68.45,60674.0,51.9737,51.9965,51.9661,51.9889,60674.0
2015-06-16 14:05:00,68.45,68.49,68.44,68.46,132106.0,51.9889,52.0193,51.9813,51.9965,132106.0
2015-06-16 14:10:00,68.45,68.47,68.41,68.42,87568.0,51.9889,52.0041,51.9585,51.9661,87568.0
2015-06-16 14:15:00,68.43,68.45,68.42,68.44,53474.0,51.9737,51.9889,51.9661,51.9813,53474.0
2015-06-16 14:20:00,68.45,68.47,68.43,68.46,68009.0,51.9889,52.0041,51.9737,51.9965,68009.0
2015-06-16 14:25:00,68.46,68.47,68.45,68.46,54189.0,51.9965,52.0041,51.9889,51.9965,54189.0
2015-06-16 14:30:00,68.45,68.52,68.44,68.51,214482.0,51.9889,52.0421,51.9813,52.0345,214482.0
2015-06-16 14:35:00,68.5,68.51,68.43,68.46,165503.0,52.0269,52.0345,51.9737,51.9965,165503.0
2015-06-16 14:40:00,68.46,68.48,68.42,68.42,65991.0,51.9965,52.0117,51.9661,51.9661,65991.0
2015-06-16 14:45:00,68.42,68.43,68.4,68.42,90524.0,51.9661,51.9737,51.9509,51.9661,90524.0
2015-06-16 14:50:00,68.43,68.45,68.41,68.42,112976.0,51.9737,51.9889,51.9585,51.9661,112976.0
2015-06-16 14:55:00,68.42,68.43,68.39,68.41,55526.0,51.9661,51.9737,51.9433,51.9585,55526.0
2015-06-16 15:00:00,68.41,68.43,68.37,68.43,137440.0,51.9585,51.9737,51.9281,51.9737,137440.0
2015-06-16 15:05:00,68.42,68.44,68.37,68.41,128113.0,51.9661,51.9813,51.9281,51.9585,128113.0
2015-06-16 15:10:00,68.4,68.45,68.37,68.38,109193.0,51.9509,51.9889,51.9281,51.9357,109193.0
2015-06-16 15:15:00,68.38,68.42,68.38,68.39,70763.0,51.9357,51.9661,51.9357,51.9433,70763.0
2015-06-16 15:20:00,68.39,68.43,68.37,68.4,112463.0,51.9433,51.9737,51.9281,51.9509,112463.0
2015-06-16 15:25:00,68.39,68.43,68.39,68.42,94781.0,51.9433,51.9737,51.9433,51.9661,94781.0
2015-06-16 15:30:00,68.42,68.44,68.4,68.41,92842.0,51.9661,51.9813,51.9509,51.9585,92842.0
2015-06-16 15:35:00,68.41,68.45,68.41,68.45,94131.0,51.9585,51.9889,51.9585,51.9889,94131.0
2015-06-16 15:40:00,68.44,68.45,68.37,68.39,146647.0,51.9813,51.9889,51.9281,51.9433,146647.0
2015-06-16 15:45:00,68.39,68.44,68.37,68.4,197682.0,51.9433,51.9813,51.9281,51.9509,197682.0
2015-06-16 15:50:00,68.4,68.4,68.37,68.38,187771.0,51.9509,51.9509,51.9281,51.9357,187771.0
2015-06-16 15:55:00,68.37,68.41,68.37,68.38,502531.0,51.9281,51.9585,51.9281,51.9357,502531.0
2015-06-17 09:30:00,68.41,68.68,68.39,68.66,552817.0,51.9585,52.1636,51.9433,52.1484,552817.0
2015-06-17 09:35:00,68.65,68.67,68.47,68.59,435200.0,52.1408,52.156,52.0041,52.0952,435200.0
2015-06-17 09:40:00,68.58,68.64,68.46,68.48,154931.0,52.0876,52.1332,51.9965,52.0117,154931.0
2015-06-17 09:45:00,68.49,68.54,68.41,68.52,252604.0,52.0193,52.0572,51.9585,52.0421,252604.0
2015-06-17 09:50:00,68.51,68.54,68.32,68.32,242505.0,52.0345,52.0572,51.8901,51.8901,242505.0
2015-06-17 09:55:00,68.33,68.43,68.27,68.42,141226.0,51.8977,51.9737,51.8522,51.9661,141226.0
2015-06-17 10:00:00,68.43,68.51,68.41,68.48,84519.0,51.9737,52.0345,51.9585,52.0117,84519.0
2015-06-17 10:05:00,68.48,68.48,68.33,68.35,143057.0,52.0117,52.0117,51.8977,51.9129,143057.0
2015-06-17 10:10:00,68.34,68.4,68.34,68.39,86247.0,51.9053,51.9509,51.9053,51.9433,86247.0
2015-06-17 10:15:00,68.39,68.39,68.3,68.34,125007.0,51.9433,51.9433,51.875,51.9053,125007.0
2015-06-17 10:20:00,68.34,68.35,68.28,68.28,144072.0,51.9053,51.9129,51.8598,51.8598,144072.0
2015-06-17 10:25:00,68.28,68.34,68.27,68.3,41262.0,51.8598,51.9053,51.8522,51.875,41262.0
2015-06-17 10:30:00,68.29,68.31,68.27,68.28,48275.0,51.8674,51.8826,51.8522,51.8598,48275.0
2015-06-17 10:35:00,68.28,68.33,68.28,68.33,72653.0,51.8598,51.8977,51.8598,51.8977,72653.0
2015-06-17 10:40:00,68.34,68.37,68.32,68.36,61775.0,51.9053,51.9281,51.8901,51.9205,61775.0
2015-06-17 10:45:00,68.36,68.4,68.31,68.36,74486.0,51.9205,51.9509,51.8826,51.9205,74486.0
2015-06-17 10:50:00,68.36,68.4,68.31,68.34,183254.0,51.9205,51.9509,51.8826,51.9053,183254.0
2015-06-17 10:55:00,68.34,68.4,68.33,68.36,63811.0,51.9053,51.9509,51.8977,51.9205,63811.0
2015-06-17 11:00:00,68.35,68.38,68.3,68.34,117022.0,51.9129,51.9357,51.875,51.9053,117022.0
2015-06-17 11:05:00,68.33,68.36,68.31,68.35,70932.0,51.8977,51.9205,51.8826,51.9129,70932.0
2015-06-17 11:10:00,68.35,68.39,68.31,68.34,69208.0,51.9129,51.9433,51.8826,51.9053,69208.0
2015-06-17 11:15:00,68.34,68.36,68.3,68.32,58984.0,51.9053,51.9205,51.875,51.8901,58984.0
2015-06-17 11:20:00,68.33,68.41,68.32,68.4,84025.0,51.8977,51.9585,51.8901,51.9509,84025.0
2015-06-17 11:25:00,68.41,68.41,68.32,68.33,98627.0,51.9585,51.9585,51.8901,51.8977,98627.0
2015-06-17 11:30:00,68.32,68.35,68.31,68.33,57555.0,51.8901,51.9129,51.8826,51.8977,57555.0
2015-06-17 11:35:00,68.33,68.36,68.31,68.32,124178.0,51.8977,51.9205,51.8826,51.8901,124178.0
2015-06-17 11:40:00,68.32,68.38,68.29,68.3,149825.0,51.8901,51.9357,51.8674,51.875,149825.0
2015-06-17 11:45:00,68.31,68.38,68.29,68.38,51046.0,51.8826,51.9357,51.8674,51.9357,51046.0
2015-06-17 11:50:00,68.38,68.41,68.36,68.4,60078.0,51.9357,51.9585,51.9205,51.9509,60078.0
2015-06-17 11:55:00,68.39,68.39,68.33,68.38,47399.0,51.9433,51.9433,51.8977,51.9357,47399.0
2015-06-17 12:00:00,68.37,68.37,68.31,68.35,66223.0,51.9281,51.9281,51.8826,51.9129,66223.0
2015-06-17 12:05:00,68.35,68.36,68.27,68.33,97622.0,51.9129,51.9205,51.8522,51.8977,97622.0
2015-06-17 12:10:00,68.33,68.33,68.26,68.27,53396.0,51.8977,51.8977,51.8446,51.8522,53396.0
2015-06-17 12:15:00,68.27,68.27,68.22,68.23,132194.0,51.8522,51.8522,51.8142,51.8218,132194.0
2015-06-17 12:20:00,68.23,68.28,68.23,68.26,70054.0,51.8218,51.8598,51.8218,51.8446,70054.0
2015-06-17 12:25:00,68.26,68.32,68.26,68.3,46742.0,51.8446,51.8901,51.8446,51.875,46742.0
2015-06-17 12:30:00,68.3,68.34,68.28,68.34,47479.0,51.875,51.9053,51.8598,51.9053,47479.0
2015-06-17 12:35:00,68.34,68.36,68.31,68.32,42616.0,51.9053,51.9205,51.8826,51.8901,42616.0
2015-06-17 12:40:00,68.31,68.35,68.23,68.26,77489.0,51.8826,51.9129,51.8218,51.8446,77489.0
2015-06-17 12:45:00,68.26,68.3,68.24,68.27,92666.0,51.8446,51.875,51.8294,51.8522,92666.0
2015-06-17 12:50:00,68.27,68.28,68.19,68.23,58166.0,51.8522,51.8598,51.7914,51.8218,58166.0
2015-06-17 12:55:00,68.23,68.25,68.17,68.24,59461.0,51.8218,51.837,51.7762,51.8294,59461.0
2015-06-17 13:00:00,68.25,68.28,68.22,68.27,50137.0,51.837,51.8598,51.8142,51.8522,50137.0
2015-06-17 13:05:00,68.27,68.28,68.22,68.25,52485.0,51.8522,51.8598,51.8142,51.837,52485.0
2015-06-17 13:10:00,68.25,68.3,68.24,68.25,68364.0,51.837,51.875,51.8294,51.837,68364.0
2015-06-17 13:15:00,68.24,68.29,68.23,68.26,58177.0,51.8294,51.8674,51.8218,51.8446,58177.0
2015-06-17 13:20:00,68.26,68.28,68.22,68.23,51340.0,51.8446,51.8598,51.8142,51.8218,51340.0
2015-06-17 13:25:00,68.23,68.26,68.21,68.24,42824.0,51.8218,51.8446,51.8066,51.8294,42824.0
2015-06-17 13:30:00,68.23,68.28,68.22,68.26,39028.0,51.8218,51.8598,51.8142,51.8446,39028.0
2015-06-17 13:35:00,68.26,68.3,68.24,68.28,56932.0,51.8446,51.875,51.8294,51.8598,56932.0
2015-06-17 13:40:00,68.29,68.3,68.21,68.25,58737.0,51.8674,51.875,51.8066,51.837,58737.0
2015-06-17 13:45:00,68.26,68.27,68.2,68.23,63106.0,51.8446,51.8522,51.799,51.8218,63106.0
2015-06-17 13:50:00,68.23,68.34,68.23,68.34,68282.0,51.8218,51.9053,51.8218,51.9053,68282.0
2015-06-17 13:55:00,68.35,68.41,68.33,68.38,113221.0,51.9129,51.9585,51.8977,51.9357,113221.0
2015-06-17 14:00:00,68.36,68.67,68.18,68.62,447246.0,51.9205,52.156,51.7838,52.118,447246.0
2015-06-17 14:05:00,68.61,68.65,68.45,68.52,214146.0,52.1104,52.1408,51.9889,52.0421,214146.0
2015-06-17 14:10:00,68.53,68.58,68.4,68.45,279261.0,52.0496,52.0876,51.9509,51.9889,279261.0
2015-06-17 14:15:00,68.45,68.49,68.26,68.28,412764.0,51.9889,52.0193,51.8446,51.8598,412764.0
2015-06-17 14:20:00,68.28,68.31,68.12,68.21,353660.0,51.8598,51.8826,51.7382,51.8066,353660.0
2015-06-17 14:25:00,68.21,68.29,68.2,68.24,195471.0,51.8066,51.8674,51.799,51.8294,195471.0
2015-06-17 14:30:00,68.23,68.5,68.2,68.35,289917.0,51.8218,52.0269,51.799,51.9129,289917.0
2015-06-17 14:35:00,68.36,68.44,68.29,68.43,285367.0,51.9205,51.9813,51.8674,51.9737,285367.0
2015-06-17 14:40:00,68.43,68.63,68.43,68.54,342671.0,51.9737,52.1256,51.9737,52.0572,342671.0
2015-06-17 14:45:00,68.54,68.64,68.51,68.52,157606.0,52.0572,52.1332,52.0345,52.0421,157606.0
2015-06-17 14:50:00,68.52,68.54,68.45,68.52,114416.0,52.0421,52.0572,51.9889,52.0421,114416.0
2015-06-17 14:55:00,68.52,68.54,68.38,68.42,148319.0,52.0421,52.0572,51.9357,51.9661,148319.0
2015-06-17 15:00:00,68.42,68.47,68.26,68.33,265029.0,51.9661,52.0041,51.8446,51.8977,265029.0
2015-06-17 15:05:00,68.32,68.33,68.24,68.24,208844.0,51.8901,51.8977,51.8294,51.8294,208844.0
2015-06-17 15:10:00,68.24,68.28,68.19,68.27,283862.0,51.8294,51.8598,51.7914,51.8522,283862.0
2015-06-17 15:15:00,68.27,68.34,68.25,68.28,266864.0,51.8522,51.9053,51.837,51.8598,266864.0
2015-06-17 15:20:00,68.28,68.37,68.28,68.32,258827.0,51.8598,51.9281,51.8598,51.8901,258827.0
2015-06-17 15:25:00,68.32,68.33,68.23,68.24,136938.0,51.8901,51.8977,51.8218,51.8294,136938.0
2015-06-17 15:30:00,68.23,68.27,68.1,68.1,314419.0,51.8218,51.8522,51.7231,51.7231,314419.0
2015-06-17 15:35:00,68.1,68.11,68.05,68.08,585446.0,51.7231,51.7307,51.6851,51.7079,585446.0
2015-06-17 15:40:00,68.09,68.14,68.06,68.1,474909.0,51.7155,51.7534,51.6927,51.7231,474909.0
2015-06-17 15:45:00,68.1,68.13,68.03,68.06,349986.0,51.7231,51.7458,51.6699,51.6927,349986.0
2015-06-17 15:50:00,68.06,68.14,68.04,68.07,236537.0,51.6927,51.7534,51.6775,51.7003,236537.0
2015-06-17 15:55:00,68.08,68.16,68.05,68.13,575265.0,51.7079,51.7686,51.6851,51.7458,575265.0
2015-06-18 09:30:00,68.28,68.62,68.25,68.38,714060.0,51.8598,52.118,51.837,51.9357,714060.0
2015-06-18 09:35:00,68.38,68.44,67.92,67.98,725072.0,51.9357,51.9813,51.5863,51.6319,725072.0
2015-06-18 09:40:00,67.99,68.05,67.9,67.9,435807.0,51.6395,51.6851,51.5712,51.5712,435807.0
2015-06-18 09:45:00,67.9,68.2,67.9,68.09,336149.0,51.5712,51.799,51.5712,51.7155,336149.0
2015-06-18 09:50:00,68.1,68.14,68.04,68.05,176297.0,51.7231,51.7534,51.6775,51.6851,176297.0
2015-06-18 09:55:00,68.06,68.14,68.03,68.12,141220.0,51.6927,51.7534,51.6699,51.7382,141220.0
2015-06-18 10:00:00,68.13,68.33,68.1,68.3,302303.0,51.7458,51.8977,51.7231,51.875,302303.0
2015-06-18 10:05:00,68.3,68.44,68.29,68.38,297027.0,51.875,51.9813,51.8674,51.9357,297027.0
2015-06-18 10:10:00,68.4,68.41,68.28,68.28,171936.0,51.9509,51.9585,51.8598,51.8598,171936.0
2015-06-18 10:15:00,68.29,68.45,68.28,68.44,161306.0,51.8674,51.9889,51.8598,51.9813,161306.0
2015-06-18 10:20:00,68.45,68.45,68.37,68.37,135133.0,51.9889,51.9889,51.9281,51.9281,135133.0
2015-06-18 10:25:00,68.38,68.43,68.37,68.4,113399.0,51.9357,51.9737,51.9281,51.9509,113399.0
2015-06-18 10:30:00,68.4,68.44,68.33,68.34,150118.0,51.9509,51.9813,51.8977,51.9053,150118.0
2015-06-18 10:35:00,68.33,68.42,68.33,68.42,137463.0,51.8977,51.9661,51.8977,51.9661,137463.0
2015-06-18 10:40:00,68.42,68.46,68.39,68.45,179706.0,51.9661,51.9965,51.9433,51.9889,179706.0
2015-06-18 10:45:00,68.44,68.54,68.44,68.48,117447.0,51.9813,52.0572,51.9813,52.0117,117447.0
2015-06-18 10:50:00,68.47,68.55,68.47,68.5,133831.0,52.0041,52.0648,52.0041,52.0269,133831.0
2015-06-18 10:55:00,68.5,68.51,68.44,68.45,149249.0,52.0269,52.0345,51.9813,51.9889,149249.0
2015-06-18 11:00:00,68.44,68.54,68.44,68.53,148795.0,51.9813,52.0572,51.9813,52.0496,148795.0
2015-06-18 11:05:00,68.53,68.56,68.5,68.5,143358.0,52.0496,52.0724,52.0269,52.0269,143358.0
2015-06-18 11:10:00,68.5,68.52,68.49,68.51,139362.0,52.0269,52.0421,52.0193,52.0345,139362.0
2015-06-18 11:15:00,68.51,68.51,68.44,68.46,238258.0,52.0345,52.0345,51.9813,51.9965,238258.0
2015-06-18 11:20:00,68.45,68.47,68.44,68.45,151712.0,51.9889,52.0041,51.9813,51.9889,151712.0
2015-06-18 11:25:00,68.45,68.53,68.45,68.53,117782.0,51.9889,52.0496,51.9889,52.0496,117782.0
2015-06-18 11:30:00,68.52,68.57,68.51,68.52,218520.0,52.0421,52.08,52.0345,52.0421,218520.0
2015-06-18 11:35:00,68.51,68.52,68.4,68.42,223218.0,52.0345,52.0421,51.9509,51.9661,223218.0
2015-06-18 11:40:00,68.42,68.51,68.42,68.48,140678.0,51.9661,52.0345,51.9661,52.0117,140678.0
2015-06-18 11:45:00,68.48,68.51,68.46,68.47,95111.0,52.0117,52.0345,51.9965,52.0041,95111.0
2015-06-18 11:50:00,68.48,68.52,68.46,68.5,93568.0,52.0117,52.0421,51.9965,52.0269,93568.0
2015-06-18 11:55:00,68.5,68.51,68.46,68.48,84341.0,52.0269,52.0345,51.9965,52.0117,84341.0
2015-06-18 12:00:00,68.48,68.5,68.45,68.5,77188.0,52.0117,52.0269,51.9889,52.0269,77188.0
2015-06-18 12:05:00,68.49,68.5,68.46,68.5,167726.0,52.0193,52.0269,51.9965,52.0269,167726.0
2015-06-18 12:10:00,68.49,68.51,68.47,68.48,121880.0,52.0193,52.0345,52.0041,52.0117,121880.0
2015-06-18 12:15:00,68.49,68.52,68.48,68.5,85114.0,52.0193,52.0421,52.0117,52.0269,85114.0
2015-06-18 12:20:00,68.5,68.68,68.49,68.68,346840.0,52.0269,52.1636,52.0193,52.1636,346840.0
2015-06-18 12:25:00,68.67,68.7,68.61,68.65,197917.0,52.156,52.1788,52.1104,52.1408,197917.0
2015-06-18 12:30:00,68.64,68.81,68.64,68.78,424030.0,52.1332,52.2623,52.1332,52.2395,424030.0
2015-06-18 12:35:00,68.78,68.81,68.64,68.68,179162.0,52.2395,52.2623,52.1332,52.1636,179162.0
2015-06-18 12:40:00,68.69,68.7,68.63,68.64,88810.0,52.1712,52.1788,52.1256,52.1332,88810.0
2015-06-18 12:45:00,68.63,68.67,68.62,68.63,103921.0,52.1256,52.156,52.118,52.1256,103921.0
2015-06-18 12:50:00,68.64,68.66,68.62,68.65,127781.0,52.1332,52.1484,52.118,52.1408,127781.0
2015-06-18 12:55:00,68.65,68.65,68.58,68.59,122271.0,52.1408,52.1408,52.0876,52.0952,122271.0
2015-06-18 13:00:00,68.59,68.67,68.57,68.64,133299.0,52.0952,52.156,52.08,52.1332,133299.0
2015-06-18 13:05:00,68.63,68.67,68.62,68.62,119022.0,52.1256,52.156,52.118,52.118,119022.0
2015-06-18 13:10:00,68.62,68.66,68.6,68.62,119519.0,52.118,52.1484,52.1028,52.118,119519.0
2015-06-18 13:15:00,68.63,68.64,68.59,68.62,144929.0,52.1256,52.1332,52.0952,52.118,144929.0
2015-06-18 13:20:00,68.62,68.66,68.57,68.63,179192.0,52.118,52.1484,52.08,52.1256,179192.0
2015-06-18 13:25:00,68.63,68.69,68.61,68.67,94586.0,52.1256,52.1712,52.1104,52.156,94586.0
2015-06-18 13:30:00,68.66,68.67,68.6,68.64,75954.0,52.1484,52.156,52.1028,52.1332,75954.0
2015-06-18 13:35:00,68.64,68.69,68.63,68.69,118757.0,52.1332,52.1712,52.1256,52.1712,118757.0
2015-06-18 13:40:00,68.69,68.72,68.68,68.71,88447.0,52.1712,52.194,52.1636,52.1864,88447.0
2015-06-18 13:45:00,68.71,68.74,68.7,68.71,60584.0,52.1864,52.2091,52.1788,52.1864,60584.0
2015-06-18 13:50:00,68.71,68.75,68.69,68.72,123055.0,52.1864,52.2167,52.1712,52.194,123055.0
2015-06-18 13:55:00,68.72,68.75,68.7,68.7,72831.0,52.194,52.2167,52.1788,52.1788,72831.0
2015-06-18 14:00:00,68.7,68.75,68.68,68.74,106956.0,52.1788,52.2167,52.1636,52.2091,106956.0
2015-06-18 14:05:00,68.74,68.77,68.73,68.76,96767.0,52.2091,52.2319,52.2016,52.2243,96767.0
2015-06-18 14:10:00,68.77,68.77,68.74,68.74,76762.0,52.2319,52.2319,52.2091,52.2091,76762.0
2015-06-18 14:15:00,68.75,68.78,68.74,68.75,145218.0,52.2167,52.2395,52.2091,52.2167,145218.0
2015-06-18 14:20:00,68.74,68.75,68.68,68.69,239204.0,52.2091,52.2167,52.1636,52.1712,239204.0
2015-06-18 14:25:00,68.69,68.7,68.64,68.67,213907.0,52.1712,52.1788,52.1332,52.156,213907.0
2015-06-18 14:30:00,68.67,68.71,68.67,68.7,79047.0,52.156,52.1864,52.156,52.1788,79047.0
2015-06-18 14:35:00,68.7,68.76,68.69,68.76,104640.0,52.1788,52.2243,52.1712,52.2243,104640.0
2015-06-18 14:40:00,68.75,68.77,68.74,68.75,78438.0,52.2167,52.2319,52.2091,52.2167,78438.0
2015-06-18 14:45:00,68.75,68.77,68.7,68.75,126965.0,52.2167,52.2319,52.1788,52.2167,126965.0
2015-06-18 14:50:00,68.75,68.77,68.73,68.73,121868.0,52.2167,52.2319,52.2016,52.2016,121868.0
2015-06-18 14:55:00,68.74,68.76,68.73,68.75,82295.0,52.2091,52.2243,52.2016,52.2167,82295.0
2015-06-18 15:00:00,68.75,68.76,68.7,68.72,157803.0,52.2167,52.2243,52.1788,52.194,157803.0
2015-06-18 15:05:00,68.72,68.74,68.66,68.68,124360.0,52.194,52.2091,52.1484,52.1636,124360.0
2015-06-18 15:10:00,68.68,68.72,68.67,68.72,101655.0,52.1636,52.194,52.156,52.194,101655.0
2015-06-18 15:15:00,68.72,68.73,68.69,68.73,158667.0,52.194,52.2016,52.1712,52.2016,158667.0
2015-06-18 15:20:00,68.73,68.75,68.72,68.73,167388.0,52.2016,52.2167,52.194,52.2016,167388.0
2015-06-18 15:25:00,68.73,68.79,68.73,68.78,212231.0,52.2016,52.2471,52.2016,52.2395,212231.0
2015-06-18 15:30:00,68.79,68.8,68.74,68.75,161519.0,52.2471,52.2547,52.2091,52.2167,161519.0
2015-06-18 15:35:00,68.75,68.78,68.7,68.75,297346.0,52.2167,52.2395,52.1788,52.2167,297346.0
2015-06-18 15:40:00,68.75,68.79,68.74,68.76,225537.0,52.2167,52.2471,52.2091,52.2243,225537.0
2015-06-18 15:45:00,68.76,68.78,68.72,68.74,328663.0,52.2243,52.2395,52.194,52.2091,328663.0
2015-06-18 15:50:00,68.74,68.76,68.68,68.69,304393.0,52.2091,52.2243,52.1636,52.1712,304393.0
2015-06-18 15:55:00,68.7,68.82,68.69,68.8,739508.0,52.1788,52.2699,52.1712,52.2547,739508.0
2015-06-19 09:30:00,68.46,68.64,68.38,68.57,3863745.0,51.9965,52.1332,51.9357,52.08,3863745.0
2015-06-19 09:35:00,68.57,68.67,68.45,68.49,326545.0,52.08,52.156,51.9889,52.0193,326545.0
2015-06-19 09:40:00,68.49,68.49,68.32,68.37,430363.0,52.0193,52.0193,51.8901,51.9281,430363.0
2015-06-19 09:45:00,68.36,68.38,68.21,68.22,253807.0,51.9205,51.9357,51.8066,51.8142,253807.0
2015-06-19 09:50:00,68.21,68.32,68.21,68.3,297265.0,51.8066,51.8901,51.8066,51.875,297265.0
2015-06-19 09:55:00,68.3,68.36,68.28,68.34,262827.0,51.875,51.9205,51.8598,51.9053,262827.0
2015-06-19 10:00:00,68.34,68.45,68.33,68.45,342955.0,51.9053,51.9889,51.8977,51.9889,342955.0
2015-06-19 10:05:00,68.45,68.45,68.37,68.37,228135.0,51.9889,51.9889,51.9281,51.9281,228135.0
2015-06-19 10:10:00,68.38,68.38,68.3,68.33,170730.0,51.9357,51.9357,51.875,51.8977,170730.0
2015-06-19 10:15:00,68.33,68.33,68.21,68.22,158724.0,51.8977,51.8977,51.8066,51.8142,158724.0
2015-06-19 10:20:00,68.22,68.29,68.2,68.22,234255.0,51.8142,51.8674,51.799,51.8142,234255.0
2015-06-19 10:25:00,68.22,68.24,68.2,68.2,215566.0,51.8142,51.8294,51.799,51.799,215566.0
2015-06-19 10:30:00,68.2,68.2,68.13,68.14,145736.0,51.799,51.799,51.7458,51.7534,145736.0
2015-06-19 10:35:00,68.14,68.17,68.08,68.09,206103.0,51.7534,51.7762,51.7079,51.7155,206103.0
2015-06-19 10:40:00,68.09,68.13,68.05,68.07,231773.0,51.7155,51.7458,51.6851,51.7003,231773.0
2015-06-19 10:45:00,68.07,68.15,68.06,68.15,147471.0,51.7003,51.761,51.6927,51.761,147471.0
2015-06-19 10:50:00,68.15,68.26,68.14,68.25,257369.0,51.761,51.8446,51.7534,51.837,257369.0
2015-06-19 10:55:00,68.25,68.34,68.24,68.31,256376.0,51.837,51.9053,51.8294,51.8826,256376.0
2015-06-19 11:00:00,68.32,68.34,68.22,68.22,169516.0,51.8901,51.9053,51.8142,51.8142,169516.0
2015-06-19 11:05:00,68.22,68.28,68.19,68.25,97023.0,51.8142,51.8598,51.7914,51.837,97023.0
2015-06-19 11:10:00,68.26,68.27,68.23,68.23,64100.0,51.8446,51.8522,51.8218,51.8218,64100.0
2015-06-19 11:15:00,68.24,68.26,68.21,68.22,63410.0,51.8294,51.8446,51.8066,51.8142,63410.0
2015-06-19 11:20:00,68.23,68.23,68.19,68.23,55538.0,51.8218,51.8218,51.7914,51.8218,55538.0
2015-06-19 11:25:00,68.22,68.26,68.22,68.22,111475.0,51.8142,51.8446,51.8142,51.8142,111475.0
2015-06-19 11:30:00,68.23,68.24,68.16,68.17,90120.0,51.8218,51.8294,51.7686,51.7762,90120.0
2015-06-19 11:35:00,68.18,68.2,68.15,68.17,58140.0,51.7838,51.799,51.761,51.7762,58140.0
2015-06-19 11:40:00,68.18,68.18,68.13,68.14,70116.0,51.7838,51.7838,51.7458,51.7534,70116.0
2015-06-19 11:45:00,68.13,68.16,68.1,68.14,124521.0,51.7458,51.7686,51.7231,51.7534,124521.0
2015-06-19 11:50:00,68.14,68.14,68.09,68.14,92503.0,51.7534,51.7534,51.7155,51.7534,92503.0
2015-06-19 11:55:00,68.13,68.14,68.1,68.1,63327.0,51.7458,51.7534,51.7231,51.7231,63327.0
2015-06-19 12:00:00,68.1,68.13,68.09,68.12,104648.0,51.7231,51.7458,51.7155,51.7382,104648.0
2015-06-19 12:05:00,68.12,68.12,68.07,68.1,78097.0,51.7382,51.7382,51.7003,51.7231,78097.0
2015-06-19 12:10:00,68.11,68.16,68.1,68.14,75589.0,51.7307,51.7686,51.7231,51.7534,75589.0
2015-06-19 12:15:00,68.14,68.16,68.12,68.15,99249.0,51.7534,51.7686,51.7382,51.761,99249.0
2015-06-19 12:20:00,68.14,68.14,68.07,68.08,82537.0,51.7534,51.7534,51.7003,51.7079,82537.0
2015-06-19 12:25:00,68.08,68.11,68.07,68.09,54646.0,51.7079,51.7307,51.7003,51.7155,54646.0
2015-06-19 12:30:00,68.09,68.14,68.06,68.13,96282.0,51.7155,51.7534,51.6927,51.7458,96282.0
2015-06-19 12:35:00,68.14,68.16,68.09,68.09,61074.0,51.7534,51.7686,51.7155,51.7155,61074.0
2015-06-19 12:40:00,68.09,68.11,68.09,68.09,50818.0,51.7155,51.7307,51.7155,51.7155,50818.0
2015-06-19 12:45:00,68.09,68.11,68.07,68.1,74314.0,51.7155,51.7307,51.7003,51.7231,74314.0
2015-06-19 12:50:00,68.09,68.1,68.04,68.05,172007.0,51.7155,51.7231,51.6775,51.6851,172007.0
2015-06-19 12:55:00,68.06,68.08,68.05,68.08,33942.0,51.6927,51.7079,51.6851,51.7079,33942.0
2015-06-19 13:00:00,68.09,68.1,68.06,68.06,76276.0,51.7155,51.7231,51.6927,51.6927,76276.0
2015-06-19 13:05:00,68.06,68.07,68.05,68.06,36214.0,51.6927,51.7003,51.6851,51.6927,36214.0
2015-06-19 13:10:00,68.05,68.09,68.04,68.08,73666.0,51.6851,51.7155,51.6775,51.7079,73666.0
2015-06-19 13:15:00,68.08,68.09,68.08,68.08,26863.0,51.7079,51.7155,51.7079,51.7079,26863.0
2015-06-19 13:20:00,68.08,68.09,68.06,68.08,66205.0,51.7079,51.7155,51.6927,51.7079,66205.0
2015-06-19 13:25:00,68.09,68.11,68.08,68.1,82892.0,51.7155,51.7307,51.7079,51.7231,82892.0
2015-06-19 13:30:00,68.11,68.15,68.1,68.15,93287.0,51.7307,51.761,51.7231,51.761,93287.0
2015-06-19 13:35:00,68.15,68.17,68.14,68.14,63721.0,51.761,51.7762,51.7534,51.7534,63721.0
2015-06-19 13:40:00,68.15,68.18,68.14,68.17,52197.0,51.761,51.7838,51.7534,51.7762,52197.0
2015-06-19 13:45:00,68.16,68.17,68.13,68.15,47652.0,51.7686,51.7762,51.7458,51.761,47652.0
2015-06-19 13:50:00,68.15,68.15,68.12,68.13,63826.0,51.761,51.761,51.7382,51.7458,63826.0
2015-06-19 13:55:00,68.14,68.14,68.11,68.11,58793.0,51.7534,51.7534,51.7307,51.7307,58793.0
2015-06-19 14:00:00,68.12,68.15,68.09,68.15,113112.0,51.7382,51.761,51.7155,51.761,113112.0
2015-06-19 14:05:00,68.15,68.16,68.1,68.11,153892.0,51.761,51.7686,51.7231,51.7307,153892.0
2015-06-19 14:10:00,68.11,68.13,68.09,68.12,154711.0,51.7307,51.7458,51.7155,51.7382,154711.0
2015-06-19 14:15:00,68.12,68.12,68.07,68.09,81198.0,51.7382,51.7382,51.7003,51.7155,81198.0
2015-06-19 14:20:00,68.1,68.1,68.02,68.03,98719.0,51.7231,51.7231,51.6623,51.6699,98719.0
2015-06-19 14:25:00,68.03,68.05,67.98,68.04,129943.0,51.6699,51.6851,51.6319,51.6775,129943.0
2015-06-19 14:30:00,68.04,68.04,67.98,68.02,105162.0,51.6775,51.6775,51.6319,51.6623,105162.0
2015-06-19 14:35:00,68.01,68.02,67.98,68.01,98454.0,51.6547,51.6623,51.6319,51.6547,98454.0
2015-06-19 14:40:00,68.0,68.01,67.97,67.99,79348.0,51.6471,51.6547,51.6243,51.6395,79348.0
2015-06-19 14:45:00,67.98,68.02,67.96,67.98,101801.0,51.6319,51.6623,51.6167,51.6319,101801.0
2015-06-19 14:50:00,67.98,67.99,67.92,67.93,100682.0,51.6319,51.6395,51.5863,51.5939,100682.0
2015-06-19 14:55:00,67.92,67.99,67.92,67.99,81177.0,51.5863,51.6395,51.5863,51.6395,81177.0
2015-06-19 15:00:00,67.99,68.01,67.96,67.98,88603.0,51.6395,51.6547,51.6167,51.6319,88603.0
2015-06-19 15:05:00,67.98,68.02,67.95,68.02,110050.0,51.6319,51.6623,51.6091,51.6623,110050.0
2015-06-19 15:10:00,68.02,68.03,67.99,68.01,104643.0,51.6623,51.6699,51.6395,51.6547,104643.0
2015-06-19 15:15:00,68.01,68.03,67.99,68.02,102409.0,51.6547,51.6699,51.6395,51.6623,102409.0
2015-06-19 15:20:00,68.03,68.06,68.02,68.04,139007.0,51.6699,51.6927,51.6623,51.6775,139007.0
2015-06-19 15:25:00,68.04,68.08,68.04,68.07,90541.0,51.6775,51.7079,51.6775,51.7003,90541.0
2015-06-19 15:30:00,68.08,68.16,68.03,68.14,216706.0,51.7079,51.7686,51.6699,51.7534,216706.0
2015-06-19 15:35:00,68.15,68.2,68.14,68.2,239811.0,51.761,51.799,51.7534,51.799,239811.0
2015-06-19 15:40:00,68.19,68.2,68.14,68.16,169522.0,51.7914,51.799,51.7534,51.7686,169522.0
2015-06-19 15:45:00,68.16,68.26,68.16,68.23,324343.0,51.7686,51.8446,51.7686,51.8218,324343.0
2015-06-19 15:50:00,68.24,68.24,68.16,68.17,364652.0,51.8294,51.8294,51.7686,51.7762,364652.0
2015-06-19 15:55:00,68.16,68.19,68.06,68.06,1189820.0,51.7686,51.7914,51.6927,51.6927,1189820.0
2015-06-22 09:30:00,68.87,69.11,68.75,69.11,838518.0,52.3079,52.4902,52.2167,52.4902,838518.0
2015-06-22 09:35:00,69.11,69.29,68.9,68.97,499577.0,52.4902,52.6269,52.3307,52.3838,499577.0
2015-06-22 09:40:00,68.98,69.0,68.89,68.96,275017.0,52.3914,52.4066,52.3231,52.3762,275017.0
2015-06-22 09:45:00,68.96,68.99,68.9,68.9,117751.0,52.3762,52.399,52.3307,52.3307,117751.0
2015-06-22 09:50:00,68.91,68.93,68.83,68.87,327341.0,52.3383,52.3535,52.2775,52.3079,327341.0
2015-06-22 09:55:00,68.87,68.9,68.84,68.9,163437.0,52.3079,52.3307,52.2851,52.3307,163437.0
2015-06-22 10:00:00,68.89,68.93,68.84,68.87,209490.0,52.3231,52.3535,52.2851,52.3079,209490.0
2015-06-22 10:05:00,68.87,69.0,68.86,68.98,245554.0,52.3079,52.4066,52.3003,52.3914,245554.0
2015-06-22 10:10:00,68.99,69.06,68.98,69.03,380419.0,52.399,52.4522,52.3914,52.4294,380419.0
2015-06-22 10:15:00,69.03,69.09,69.03,69.09,163150.0,52.4294,52.475,52.4294,52.475,163150.0
2015-06-22 10:20:00,69.09,69.12,69.08,69.12,128513.0,52.475,52.4978,52.4674,52.4978,128513.0
2015-06-22 10:25:00,69.12,69.2,69.11,69.19,265723.0,52.4978,52.5585,52.4902,52.5509,265723.0
2015-06-22 10:30:00,69.2,69.2,69.18,69.18,123670.0,52.5585,52.5585,52.5433,52.5433,123670.0
2015-06-22 10:35:00,69.19,69.21,69.17,69.2,289111.0,52.5509,52.5661,52.5357,52.5585,289111.0
2015-06-22 10:40:00,69.21,69.28,69.2,69.24,229181.0,52.5661,52.6193,52.5585,52.5889,229181.0
2015-06-22 10:45:00,69.24,69.28,69.23,69.25,178878.0,52.5889,52.6193,52.5813,52.5965,178878.0
2015-06-22 10:50:00,69.24,69.25,69.18,69.19,87509.0,52.5889,52.5965,52.5433,52.5509,87509.0
2015-06-22 10:55:00,69.19,69.25,69.19,69.22,82754.0,52.5509,52.5965,52.5509,52.5737,82754.0
2015-06-22 11:00:00,69.22,69.23,69.14,69.2,214962.0,52.5737,52.5813,52.513,52.5585,214962.0
2015-06-22 11:05:00,69.2,69.21,69.14,69.15,107905.0,52.5585,52.5661,52.513,52.5205,107905.0
2015-06-22 11:10:00,69.14,69.22,69.14,69.2,76916.0,52.513,52.5737,52.513,52.5585,76916.0
2015-06-22 11:15:00,69.21,69.25,69.17,69.18,119735.0,52.5661,52.5965,52.5357,52.5433,119735.0
2015-06-22 11:20:00,69.18,69.22,69.15,69.2,67438.0,52.5433,52.5737,52.5205,52.5585,67438.0
2015-06-22 11:25:00,69.2,69.23,69.19,69.22,63462.0,52.5585,52.5813,52.5509,52.5737,63462.0
2015-06-22 11:30:00,69.23,69.25,69.2,69.23,89774.0,52.5813,52.5965,52.5585,52.5813,89774.0
2015-06-22 11:35:00,69.23,69.24,69.15,69.15,119852.0,52.5813,52.5889,52.5205,52.5205,119852.0
2015-06-22 11:40:00,69.16,69.17,69.11,69.13,127419.0,52.5281,52.5357,52.4902,52.5054,127419.0
2015-06-22 11:45:00,69.15,69.18,69.1,69.11,132567.0,52.5205,52.5433,52.4826,52.4902,132567.0
2015-06-22 11:50:00,69.1,69.12,69.08,69.12,113994.0,52.4826,52.4978,52.4674,52.4978,113994.0
2015-06-22 11:55:00,69.12,69.18,69.1,69.13,98952.0,52.4978,52.5433,52.4826,52.5054,98952.0
2015-06-22 12:00:00,69.12,69.15,69.11,69.13,110216.0,52.4978,52.5205,52.4902,52.5054,110216.0
2015-06-22 12:05:00,69.13,69.14,69.08,69.09,135247.0,52.5054,52.513,52.4674,52.475,135247.0
2015-06-22 12:10:00,69.09,69.12,69.06,69.1,156957.0,52.475,52.4978,52.4522,52.4826,156957.0
2015-06-22 12:15:00,69.11,69.11,69.04,69.06,132952.0,52.4902,52.4902,52.437,52.4522,132952.0
2015-06-22 12:20:00,69.05,69.06,69.0,69.04,125640.0,52.4446,52.4522,52.4066,52.437,125640.0
2015-06-22 12:25:00,69.03,69.05,68.98,69.01,134864.0,52.4294,52.4446,52.3914,52.4142,134864.0
2015-06-22 12:30:00,69.01,69.05,69.0,69.04,58303.0,52.4142,52.4446,52.4066,52.437,58303.0
2015-06-22 12:35:00,69.05,69.07,69.03,69.06,95401.0,52.4446,52.4598,52.4294,52.4522,95401.0
2015-06-22 12:40:00,69.05,69.06,69.03,69.06,69930.0,52.4446,52.4522,52.4294,52.4522,69930.0
2015-06-22 12:45:00,69.05,69.07,69.02,69.05,87002.0,52.4446,52.4598,52.4218,52.4446,87002.0
2015-06-22 12:50:00,69.06,69.12,69.05,69.12,86803.0,52.4522,52.4978,52.4446,52.4978,86803.0
2015-06-22 12:55:00,69.12,69.13,69.1,69.1,65287.0,52.4978,52.5054,52.4826,52.4826,65287.0
2015-06-22 13:00:00,69.1,69.13,69.08,69.1,79382.0,52.4826,52.5054,52.4674,52.4826,79382.0
2015-06-22 13:05:00,69.1,69.11,69.04,69.05,82418.0,52.4826,52.4902,52.437,52.4446,82418.0
2015-06-22 13:10:00,69.06,69.06,69.02,69.03,74517.0,52.4522,52.4522,52.4218,52.4294,74517.0
2015-06-22 13:15:00,69.03,69.04,69.0,69.02,68453.0,52.4294,52.437,52.4066,52.4218,68453.0
2015-06-22 13:20:00,69.02,69.04,69.0,69.0,101273.0,52.4218,52.437,52.4066,52.4066,101273.0
2015-06-22 13:25:00,69.0,69.01,68.95,68.97,131390.0,52.4066,52.4142,52.3686,52.3838,131390.0
2015-06-22 13:30:00,68.98,68.99,68.95,68.98,74593.0,52.3914,52.399,52.3686,52.3914,74593.0
2015-06-22 13:35:00,68.98,68.99,68.95,68.98,128417.0,52.3914,52.399,52.3686,52.3914,128417.0
2015-06-22 13:40:00,68.97,68.99,68.97,68.97,64639.0,52.3838,52.399,52.3838,52.3838,64639.0
2015-06-22 13:45:00,68.97,69.04,68.97,69.01,94716.0,52.3838,52.437,52.3838,52.4142,94716.0
2015-06-22 13:50:00,69.01,69.04,68.99,69.01,101091.0,52.4142,52.437,52.399,52.4142,101091.0
2015-06-22 13:55:00,69.01,69.02,68.98,69.0,104844.0,52.4142,52.4218,52.3914,52.4066,104844.0
2015-06-22 14:00:00,69.0,69.01,68.98,68.99,84562.0,52.4066,52.4142,52.3914,52.399,84562.0
2015-06-22 14:05:00,68.99,69.01,68.99,68.99,100581.0,52.399,52.4142,52.399,52.399,100581.0
2015-06-22 14:10:00,68.99,69.0,68.95,68.96,52120.0,52.399,52.4066,52.3686,52.3762,52120.0
2015-06-22 14:15:00,68.96,68.97,68.91,68.92,94431.0,52.3762,52.3838,52.3383,52.3459,94431.0
2015-06-22 14:20:00,68.92,68.98,68.92,68.94,41285.0,52.3459,52.3914,52.3459,52.361,41285.0
2015-06-22 14:25:00,68.94,68.95,68.91,68.93,61652.0,52.361,52.3686,52.3383,52.3535,61652.0
2015-06-22 14:30:00,68.93,68.96,68.9,68.95,81095.0,52.3535,52.3762,52.3307,52.3686,81095.0
2015-06-22 14:35:00,68.96,69.01,68.96,68.99,58884.0,52.3762,52.4142,52.3762,52.399,58884.0
2015-06-22 14:40:00,68.99,69.0,68.96,68.98,60025.0,52.399,52.4066,52.3762,52.3914,60025.0
2015-06-22 14:45:00,68.97,69.0,68.95,68.96,69641.0,52.3838,52.4066,52.3686,52.3762,69641.0
2015-06-22 14:50:00,68.96,69.0,68.96,68.99,116573.0,52.3762,52.4066,52.3762,52.399,116573.0
2015-06-22 14:55:00,68.99,69.03,68.98,69.01,155249.0,52.399,52.4294,52.3914,52.4142,155249.0
2015-06-22 15:00:00,69.01,69.03,68.98,69.01,179181.0,52.4142,52.4294,52.3914,52.4142,179181.0
2015-06-22 15:05:00,69.0,69.03,68.99,69.03,144100.0,52.4066,52.4294,52.399,52.4294,144100.0
2015-06-22 15:10:00,69.03,69.03,68.99,69.0,133525.0,52.4294,52.4294,52.399,52.4066,133525.0
2015-06-22 15:15:00,69.0,69.0,68.98,68.99,137882.0,52.4066,52.4066,52.3914,52.399,137882.0
2015-06-22 15:20:00,68.99,69.03,68.99,69.02,136872.0,52.399,52.4294,52.399,52.4218,136872.0
2015-06-22 15:25:00,69.01,69.02,68.99,69.0,123718.0,52.4142,52.4218,52.399,52.4066,123718.0
2015-06-22 15:30:00,69.0,69.01,68.99,69.0,114112.0,52.4066,52.4142,52.399,52.4066,114112.0
2015-06-22 15:35:00,69.0,69.01,68.97,68.98,172253.0,52.4066,52.4142,52.3838,52.3914,172253.0
2015-06-22 15:40:00,68.97,69.0,68.97,68.99,210503.0,52.3838,52.4066,52.3838,52.399,210503.0
2015-06-22 15:45:00,68.99,69.0,68.95,69.0,228401.0,52.399,52.4066,52.3686,52.4066,228401.0
2015-06-22 15:50:00,69.0,69.01,68.96,68.96,263381.0,52.4066,52.4142,52.3762,52.3762,263381.0
2015-06-22 15:55:00,68.96,68.97,68.87,68.97,840675.0,52.3762,52.3838,52.3079,52.3838,840675.0
2015-06-23 09:30:00,69.35,69.42,69.19,69.38,620335.0,52.6725,52.7256,52.5509,52.6952,620335.0
2015-06-23 09:35:00,69.38,69.4,69.28,69.32,271699.0,52.6952,52.7104,52.6193,52.6497,271699.0
2015-06-23 09:40:00,69.33,69.43,69.31,69.42,218162.0,52.6573,52.7332,52.6421,52.7256,218162.0
2015-06-23 09:45:00,69.42,69.49,69.39,69.41,192846.0,52.7256,52.7788,52.7028,52.718,192846.0
2015-06-23 09:50:00,69.41,69.45,69.33,69.36,127068.0,52.718,52.7484,52.6573,52.68,127068.0
2015-06-23 09:55:00,69.36,69.46,69.36,69.43,129337.0,52.68,52.756,52.68,52.7332,129337.0
2015-06-23 10:00:00,69.43,69.47,69.4,69.46,155690.0,52.7332,52.7636,52.7104,52.756,155690.0
2015-06-23 10:05:00,69.46,69.52,69.41,69.44,225369.0,52.756,52.8016,52.718,52.7408,225369.0
2015-06-23 10:10:00,69.44,69.51,69.43,69.5,116159.0,52.7408,52.794,52.7332,52.7864,116159.0
2015-06-23 10:15:00,69.5,69.54,69.43,69.44,347954.0,52.7864,52.8168,52.7332,52.7408,347954.0
2015-06-23 10:20:00,69.42,69.52,69.41,69.52,178117.0,52.7256,52.8016,52.718,52.8016,178117.0
2015-06-23 10:25:00,69.52,69.53,69.46,69.5,152980.0,52.8016,52.8092,52.756,52.7864,152980.0
2015-06-23 10:30:00,69.49,69.59,69.48,69.49,285184.0,52.7788,52.8547,52.7712,52.7788,285184.0
2015-06-23 10:35:00,69.49,69.55,69.49,69.5,112638.0,52.7788,52.8244,52.7788,52.7864,112638.0
2015-06-23 10:40:00,69.5,69.5,69.43,69.45,204550.0,52.7864,52.7864,52.7332,52.7484,204550.0
2015-06-23 10:45:00,69.45,69.53,69.44,69.51,166424.0,52.7484,52.8092,52.7408,52.794,166424.0
2015-06-23 10:50:00,69.51,69.51,69.36,69.39,284660.0,52.794,52.794,52.68,52.7028,284660.0
2015-06-23 10:55:00,69.4,69.44,69.33,69.44,260886.0,52.7104,52.7408,52.6573,52.7408,260886.0
2015-06-23 11:00:00,69.43,69.46,69.38,69.45,186976.0,52.7332,52.756,52.6952,52.7484,186976.0
2015-06-23 11:05:00,69.45,69.5,69.43,69.49,103240.0,52.7484,52.7864,52.7332,52.7788,103240.0
2015-06-23 11:10:00,69.49,69.54,69.48,69.52,120604.0,52.7788,52.8168,52.7712,52.8016,120604.0
2015-06-23 11:15:00,69.51,69.54,69.45,69.52,109368.0,52.794,52.8168,52.7484,52.8016,109368.0
2015-06-23 11:20:00,69.52,69.53,69.45,69.49,115455.0,52.8016,52.8092,52.7484,52.7788,115455.0
2015-06-23 11:25:00,69.49,69.51,69.44,69.46,88813.0,52.7788,52.794,52.7408,52.756,88813.0
2015-06-23 11:30:00,69.47,69.53,69.45,69.52,202097.0,52.7636,52.8092,52.7484,52.8016,202097.0
2015-06-23 11:35:00,69.52,69.56,69.51,69.53,142998.0,52.8016,52.8319,52.794,52.8092,142998.0
2015-06-23 11:40:00,69.52,69.57,69.52,69.53,99688.0,52.8016,52.8395,52.8016,52.8092,99688.0
2015-06-23 11:45:00,69.53,69.55,69.5,69.52,211479.0,52.8092,52.8244,52.7864,52.8016,211479.0
2015-06-23 11:50:00,69.52,69.52,69.47,69.5,87607.0,52.8016,52.8016,52.7636,52.7864,87607.0
2015-06-23 11:55:00,69.49,69.49,69.45,69.46,60751.0,52.7788,52.7788,52.7484,52.756,60751.0
2015-06-23 12:00:00,69.45,69.46,69.38,69.42,159660.0,52.7484,52.756,52.6952,52.7256,159660.0
2015-06-23 12:05:00,69.42,69.42,69.34,69.4,101657.0,52.7256,52.7256,52.6649,52.7104,101657.0
2015-06-23 12:10:00,69.4,69.42,69.37,69.42,61277.0,52.7104,52.7256,52.6876,52.7256,61277.0
2015-06-23 12:15:00,69.41,69.46,69.41,69.44,81671.0,52.718,52.756,52.718,52.7408,81671.0
2015-06-23 12:20:00,69.43,69.46,69.42,69.42,109837.0,52.7332,52.756,52.7256,52.7256,109837.0
2015-06-23 12:25:00,69.42,69.51,69.41,69.49,101559.0,52.7256,52.794,52.718,52.7788,101559.0
2015-06-23 12:30:00,69.5,69.51,69.45,69.48,64390.0,52.7864,52.794,52.7484,52.7712,64390.0
2015-06-23 12:35:00,69.48,69.5,69.46,69.48,52511.0,52.7712,52.7864,52.756,52.7712,52511.0
2015-06-23 12:40:00,69.49,69.52,69.45,69.5,92117.0,52.7788,52.8016,52.7484,52.7864,92117.0
2015-06-23 12:45:00,69.49,69.54,69.49,69.52,85384.0,52.7788,52.8168,52.7788,52.8016,85384.0
2015-06-23 12:50:00,69.52,69.53,69.47,69.47,96764.0,52.8016,52.8092,52.7636,52.7636,96764.0
2015-06-23 12:55:00,69.47,69.49,69.46,69.46,73855.0,52.7636,52.7788,52.756,52.756,73855.0
2015-06-23 13:00:00,69.47,69.52,69.46,69.52,38040.0,52.7636,52.8016,52.756,52.8016,38040.0
2015-06-23 13:05:00,69.51,69.52,69.45,69.48,53716.0,52.794,52.8016,52.7484,52.7712,53716.0
2015-06-23 13:10:00,69.48,69.53,69.45,69.52,68580.0,52.7712,52.8092,52.7484,52.8016,68580.0
2015-06-23 13:15:00,69.52,69.55,69.51,69.54,75211.0,52.8016,52.8244,52.794,52.8168,75211.0
2015-06-23 13:20:00,69.55,69.58,69.52,69.56,192978.0,52.8244,52.8471,52.8016,52.8319,192978.0
2015-06-23 13:25:00,69.56,69.57,69.53,69.56,56085.0,52.8319,52.8395,52.8092,52.8319,56085.0
2015-06-23 13:30:00,69.56,69.58,69.53,69.58,59801.0,52.8319,52.8471,52.8092,52.8471,59801.0
2015-06-23 13:35:00,69.58,69.6,69.55,69.6,112892.0,52.8471,52.8623,52.8244,52.8623,112892.0
2015-06-23 13:40:00,69.6,69.67,69.58,69.65,268066.0,52.8623,52.9155,52.8471,52.9003,268066.0
2015-06-23 13:45:00,69.65,69.67,69.61,69.66,104108.0,52.9003,52.9155,52.8699,52.9079,104108.0
2015-06-23 13:50:00,69.66,69.68,69.65,69.66,72869.0,52.9079,52.9231,52.9003,52.9079,72869.0
2015-06-23 13:55:00,69.66,69.68,69.65,69.67,125146.0,52.9079,52.9231,52.9003,52.9155,125146.0
2015-06-23 14:00:00,69.67,69.69,69.65,69.67,145604.0,52.9155,52.9307,52.9003,52.9155,145604.0
2015-06-23 14:05:00,69.66,69.67,69.6,69.6,123300.0,52.9079,52.9155,52.8623,52.8623,123300.0
2015-06-23 14:10:00,69.61,69.63,69.59,69.63,121850.0,52.8699,52.8851,52.8547,52.8851,121850.0
2015-06-23 14:15:00,69.63,69.67,69.6,69.67,125166.0,52.8851,52.9155,52.8623,52.9155,125166.0
2015-06-23 14:20:00,69.67,69.68,69.63,69.67,111606.0,52.9155,52.9231,52.8851,52.9155,111606.0
2015-06-23 14:25:00,69.67,69.7,69.66,69.67,81771.0,52.9155,52.9383,52.9079,52.9155,81771.0
2015-06-23 14:30:00,69.68,69.69,69.64,69.67,129367.0,52.9231,52.9307,52.8927,52.9155,129367.0
2015-06-23 14:35:00,69.67,69.73,69.66,69.71,173213.0,52.9155,52.9611,52.9079,52.9459,173213.0
2015-06-23 14:40:00,69.71,69.77,69.71,69.76,215024.0,52.9459,52.9914,52.9459,52.9839,215024.0
2015-06-23 14:45:00,69.77,69.77,69.72,69.75,194184.0,52.9914,52.9914,52.9535,52.9763,194184.0
2015-06-23 14:50:00,69.75,69.78,69.74,69.75,166120.0,52.9763,52.999,52.9687,52.9763,166120.0
2015-06-23 14:55:00,69.75,69.78,69.73,69.77,159416.0,52.9763,52.999,52.9611,52.9914,159416.0
2015-06-23 15:00:00,69.76,69.82,69.76,69.81,202346.0,52.9839,53.0294,52.9839,53.0218,202346.0
2015-06-23 15:05:00,69.8,69.81,69.77,69.8,158707.0,53.0142,53.0218,52.9914,53.0142,158707.0
2015-06-23 15:10:00,69.8,69.81,69.73,69.75,277630.0,53.0142,53.0218,52.9611,52.9763,277630.0
2015-06-23 15:15:00,69.75,69.78,69.74,69.75,138829.0,52.9763,52.999,52.9687,52.9763,138829.0
2015-06-23 15:20:00,69.75,69.76,69.72,69.72,199429.0,52.9763,52.9839,52.9535,52.9535,199429.0
2015-06-23 15:25:00,69.73,69.74,69.72,69.72,248840.0,52.9611,52.9687,52.9535,52.9535,248840.0
2015-06-23 15:30:00,69.72,69.76,69.72,69.74,249703.0,52.9535,52.9839,52.9535,52.9687,249703.0
2015-06-23 15:35:00,69.74,69.77,69.72,69.74,355012.0,52.9687,52.9914,52.9535,52.9687,355012.0
2015-06-23 15:40:00,69.75,69.79,69.74,69.77,276906.0,52.9763,53.0066,52.9687,52.9914,276906.0
2015-06-23 15:45:00,69.76,69.78,69.72,69.75,324748.0,52.9839,52.999,52.9535,52.9763,324748.0
2015-06-23 15:50:00,69.76,69.77,69.74,69.76,292242.0,52.9839,52.9914,52.9687,52.9839,292242.0
2015-06-23 15:55:00,69.76,69.78,69.71,69.75,919676.0,52.9839,52.999,52.9459,52.9763,919676.0
2015-06-24 09:30:00,69.51,69.65,69.29,69.65,452424.0,52.794,52.9003,52.6269,52.9003,452424.0
2015-06-24 09:35:00,69.64,69.73,69.62,69.64,249400.0,52.8927,52.9611,52.8775,52.8927,249400.0
2015-06-24 09:40:00,69.64,69.65,69.52,69.56,217216.0,52.8927,52.9003,52.8016,52.8319,217216.0
2015-06-24 09:45:00,69.56,69.58,69.41,69.46,132746.0,52.8319,52.8471,52.718,52.756,132746.0
2015-06-24 09:50:00,69.47,69.49,69.43,69.49,206459.0,52.7636,52.7788,52.7332,52.7788,206459.0
2015-06-24 09:55:00,69.49,69.56,69.46,69.55,115483.0,52.7788,52.8319,52.756,52.8244,115483.0
2015-06-24 10:00:00,69.56,69.61,69.51,69.59,218883.0,52.8319,52.8699,52.794,52.8547,218883.0
2015-06-24 10:05:00,69.59,69.64,69.54,69.6,146855.0,52.8547,52.8927,52.8168,52.8623,146855.0
2015-06-24 10:10:00,69.59,69.6,69.51,69.55,94027.0,52.8547,52.8623,52.794,52.8244,94027.0
2015-06-24 10:15:00,69.54,69.57,69.47,69.48,64794.0,52.8168,52.8395,52.7636,52.7712,64794.0
2015-06-24 10:20:00,69.49,69.5,69.45,69.49,125444.0,52.7788,52.7864,52.7484,52.7788,125444.0
2015-06-24 10:25:00,69.49,69.7,69.48,69.69,158061.0,52.7788,52.9383,52.7712,52.9307,158061.0
2015-06-24 10:30:00,69.7,69.77,69.64,69.64,215080.0,52.9383,52.9914,52.8927,52.8927,215080.0
2015-06-24 10:35:00,69.63,69.66,69.56,69.56,98614.0,52.8851,52.9079,52.8319,52.8319,98614.0
2015-06-24 10:40:00,69.56,69.57,69.48,69.5,158288.0,52.8319,52.8395,52.7712,52.7864,158288.0
2015-06-24 10:45:00,69.51,69.54,69.46,69.46,94683.0,52.794,52.8168,52.756,52.756,94683.0
2015-06-24 10:50:00,69.47,69.48,69.42,69.46,92046.0,52.7636,52.7712,52.7256,52.756,92046.0
2015-06-24 10:55:00,69.46,69.48,69.43,69.44,139805.0,52.756,52.7712,52.7332,52.7408,139805.0
2015-06-24 11:00:00,69.45,69.49,69.37,69.39,120717.0,52.7484,52.7788,52.6876,52.7028,120717.0
2015-06-24 11:05:00,69.38,69.39,69.34,69.35,104573.0,52.6952,52.7028,52.6649,52.6725,104573.0
2015-06-24 11:10:00,69.35,69.35,69.28,69.28,123873.0,52.6725,52.6725,52.6193,52.6193,123873.0
2015-06-24 11:15:00,69.28,69.3,69.22,69.23,229607.0,52.6193,52.6345,52.5737,52.5813,229607.0
2015-06-24 11:20:00,69.23,69.27,69.21,69.27,201237.0,52.5813,52.6117,52.5661,52.6117,201237.0
2015-06-24 11:25:00,69.26,69.32,69.26,69.32,62793.0,52.6041,52.6497,52.6041,52.6497,62793.0
2015-06-24 11:30:00,69.31,69.32,69.25,69.26,72418.0,52.6421,52.6497,52.5965,52.6041,72418.0
2015-06-24 11:35:00,69.26,69.3,69.25,69.27,67873.0,52.6041,52.6345,52.5965,52.6117,67873.0
2015-06-24 11:40:00,69.27,69.46,69.24,69.42,205509.0,52.6117,52.756,52.5889,52.7256,205509.0
2015-06-24 11:45:00,69.42,69.42,69.34,69.36,74118.0,52.7256,52.7256,52.6649,52.68,74118.0
2015-06-24 11:50:00,69.36,69.4,69.33,69.34,46948.0,52.68,52.7104,52.6573,52.6649,46948.0
2015-06-24 11:55:00,69.34,69.39,69.32,69.34,57270.0,52.6649,52.7028,52.6497,52.6649,57270.0
2015-06-24 12:00:00,69.34,69.34,69.22,69.26,121110.0,52.6649,52.6649,52.5737,52.6041,121110.0
2015-06-24 12:05:00,69.26,69.28,69.23,69.26,60395.0,52.6041,52.6193,52.5813,52.6041,60395.0
2015-06-24 12:10:00,69.25,69.35,69.21,69.31,126469.0,52.5965,52.6725,52.5661,52.6421,126469.0
2015-06-24 12:15:00,69.31,69.33,69.28,69.31,55440.0,52.6421,52.6573,52.6193,52.6421,55440.0
2015-06-24 12:20:00,69.31,69.31,69.26,69.29,61243.0,52.6421,52.6421,52.6041,52.6269,61243.0
2015-06-24 12:25:00,69.29,69.3,69.23,69.25,135749.0,52.6269,52.6345,52.5813,52.5965,135749.0
2015-06-24 12:30:00,69.26,69.29,69.22,69.29,112140.0,52.6041,52.6269,52.5737,52.6269,112140.0
2015-06-24 12:35:00,69.27,69.31,69.24,69.24,87235.0,52.6117,52.6421,52.5889,52.5889,87235.0
2015-06-24 12:40:00,69.25,69.28,69.22,69.22,72744.0,52.5965,52.6193,52.5737,52.5737,72744.0
2015-06-24 12:45:00,69.22,69.25,69.2,69.23,73356.0,52.5737,52.5965,52.5585,52.5813,73356.0
2015-06-24 12:50:00,69.23,69.24,69.16,69.2,108920.0,52.5813,52.5889,52.5281,52.5585,108920.0
2015-06-24 12:55:00,69.19,69.2,69.16,69.16,36284.0,52.5509,52.5585,52.5281,52.5281,36284.0
2015-06-24 13:00:00,69.16,69.23,69.15,69.23,66498.0,52.5281,52.5813,52.5205,52.5813,66498.0
2015-06-24 13:05:00,69.23,69.3,69.22,69.28,95354.0,52.5813,52.6345,52.5737,52.6193,95354.0
2015-06-24 13:10:00,69.28,69.29,69.23,69.24,102263.0,52.6193,52.6269,52.5813,52.5889,102263.0
2015-06-24 13:15:00,69.23,69.24,69.17,69.17,137304.0,52.5813,52.5889,52.5357,52.5357,137304.0
2015-06-24 13:20:00,69.17,69.18,69.09,69.1,185653.0,52.5357,52.5433,52.475,52.4826,185653.0
2015-06-24 13:25:00,69.1,69.11,69.02,69.03,301120.0,52.4826,52.4902,52.4218,52.4294,301120.0
2015-06-24 13:30:00,69.03,69.07,69.01,69.06,146997.0,52.4294,52.4598,52.4142,52.4522,146997.0
2015-06-24 13:35:00,69.06,69.06,69.01,69.04,101334.0,52.4522,52.4522,52.4142,52.437,101334.0
2015-06-24 13:40:00,69.03,69.05,69.0,69.04,78454.0,52.4294,52.4446,52.4066,52.437,78454.0
2015-06-24 13:45:00,69.04,69.07,69.03,69.06,105971.0,52.437,52.4598,52.4294,52.4522,105971.0
2015-06-24 13:50:00,69.06,69.06,69.01,69.02,56610.0,52.4522,52.4522,52.4142,52.4218,56610.0
2015-06-24 13:55:00,69.01,69.07,69.01,69.06,124350.0,52.4142,52.4598,52.4142,52.4522,124350.0
2015-06-24 14:00:00,69.06,69.09,69.05,69.06,66717.0,52.4522,52.475,52.4446,52.4522,66717.0
2015-06-24 14:05:00,69.06,69.06,69.01,69.05,60010.0,52.4522,52.4522,52.4142,52.4446,60010.0
2015-06-24 14:10:00,69.05,69.05,69.0,69.01,68131.0,52.4446,52.4446,52.4066,52.4142,68131.0
2015-06-24 14:15:00,69.01,69.02,68.97,68.98,178586.0,52.4142,52.4218,52.3838,52.3914,178586.0
2015-06-24 14:20:00,68.98,68.98,68.91,68.93,165708.0,52.3914,52.3914,52.3383,52.3535,165708.0
2015-06-24 14:25:00,68.92,68.98,68.91,68.95,116459.0,52.3459,52.3914,52.3383,52.3686,116459.0
2015-06-24 14:30:00,68.95,68.98,68.92,68.97,89207.0,52.3686,52.3914,52.3459,52.3838,89207.0
2015-06-24 14:35:00,68.98,69.04,68.95,69.01,157744.0,52.3914,52.437,52.3686,52.4142,157744.0
2015-06-24 14:40:00,69.01,69.01,68.99,69.0,78460.0,52.4142,52.4142,52.399,52.4066,78460.0
2015-06-24 14:45:00,69.0,69.01,68.98,69.0,78498.0,52.4066,52.4142,52.3914,52.4066,78498.0
2015-06-24 14:50:00,69.0,69.06,68.97,69.02,175166.0,52.4066,52.4522,52.3838,52.4218,175166.0
2015-06-24 14:55:00,69.02,69.04,68.99,69.0,202247.0,52.4218,52.437,52.399,52.4066,202247.0
2015-06-24 15:00:00,69.0,69.02,68.97,69.01,120851.0,52.4066,52.4218,52.3838,52.4142,120851.0
2015-06-24 15:05:00,69.01,69.01,68.95,68.97,180555.0,52.4142,52.4142,52.3686,52.3838,180555.0
2015-06-24 15:10:00,68.97,69.0,68.95,69.0,208462.0,52.3838,52.4066,52.3686,52.4066,208462.0
2015-06-24 15:15:00,69.0,69.03,68.99,69.02,245244.0,52.4066,52.4294,52.399,52.4218,245244.0
2015-06-24 15:20:00,69.02,69.03,68.98,69.02,304749.0,52.4218,52.4294,52.3914,52.4218,304749.0
2015-06-24 15:25:00,69.02,69.06,69.01,69.06,283499.0,52.4218,52.4522,52.4142,52.4522,283499.0
2015-06-24 15:30:00,69.06,69.15,69.05,69.15,141225.0,52.4522,52.5205,52.4446,52.5205,141225.0
2015-06-24 15:35:00,69.15,69.17,69.08,69.09,298185.0,52.5205,52.5357,52.4674,52.475,298185.0
2015-06-24 15:40:00,69.09,69.14,69.07,69.13,173960.0,52.475,52.513,52.4598,52.5054,173960.0
2015-06-24 15:45:00,69.13,69.14,69.07,69.08,248007.0,52.5054,52.513,52.4598,52.4674,248007.0
2015-06-24 15:50:00,69.08,69.12,69.05,69.09,294153.0,52.4674,52.4978,52.4446,52.475,294153.0
2015-06-24 15:55:00,69.1,69.11,68.99,69.02,647765.0,52.4826,52.4902,52.399,52.4218,647765.0
2015-06-25 09:30:00,69.32,69.48,69.29,69.39,513649.0,52.6497,52.7712,52.6269,52.7028,513649.0
2015-06-25 09:35:00,69.4,69.42,69.13,69.18,295820.0,52.7104,52.7256,52.5054,52.5433,295820.0
2015-06-25 09:40:00,69.19,69.19,68.97,69.05,298117.0,52.5509,52.5509,52.3838,52.4446,298117.0
2015-06-25 09:45:00,69.05,69.31,69.03,69.3,259788.0,52.4446,52.6421,52.4294,52.6345,259788.0
2015-06-25 09:50:00,69.31,69.43,69.29,69.36,342844.0,52.6421,52.7332,52.6269,52.68,342844.0
2015-06-25 09:55:00,69.37,69.38,69.22,69.26,179174.0,52.6876,52.6952,52.5737,52.6041,179174.0
2015-06-25 10:00:00,69.26,69.3,69.22,69.27,141459.0,52.6041,52.6345,52.5737,52.6117,141459.0
2015-06-25 10:05:00,69.28,69.33,69.25,69.31,150378.0,52.6193,52.6573,52.5965,52.6421,150378.0
2015-06-25 10:10:00,69.31,69.46,69.3,69.36,165227.0,52.6421,52.756,52.6345,52.68,165227.0
2015-06-25 10:15:00,69.37,69.43,69.29,69.42,150022.0,52.6876,52.7332,52.6269,52.7256,150022.0
2015-06-25 10:20:00,69.42,69.42,69.34,69.35,86198.0,52.7256,52.7256,52.6649,52.6725,86198.0
2015-06-25 10:25:00,69.34,69.41,69.32,69.36,114197.0,52.6649,52.718,52.6497,52.68,114197.0
2015-06-25 10:30:00,69.36,69.4,69.22,69.23,162976.0,52.68,52.7104,52.5737,52.5813,162976.0
2015-06-25 10:35:00,69.22,69.22,69.17,69.2,94533.0,52.5737,52.5737,52.5357,52.5585,94533.0
2015-06-25 10:40:00,69.2,69.21,69.12,69.16,96545.0,52.5585,52.5661,52.4978,52.5281,96545.0
2015-06-25 10:45:00,69.17,69.18,69.12,69.15,96249.0,52.5357,52.5433,52.4978,52.5205,96249.0
2015-06-25 10:50:00,69.15,69.23,69.14,69.21,123934.0,52.5205,52.5813,52.513,52.5661,123934.0
2015-06-25 10:55:00,69.21,69.3,69.19,69.26,137620.0,52.5661,52.6345,52.5509,52.6041,137620.0
2015-06-25 11:00:00,69.26,69.38,69.26,69.36,157142.0,52.6041,52.6952,52.6041,52.68,157142.0
2015-06-25 11:05:00,69.37,69.4,69.35,69.35,66920.0,52.6876,52.7104,52.6725,52.6725,66920.0
2015-06-25 11:10:00,69.36,69.39,69.32,69.36,62748.0,52.68,52.7028,52.6497,52.68,62748.0
2015-06-25 11:15:00,69.36,69.38,69.29,69.31,76804.0,52.68,52.6952,52.6269,52.6421,76804.0
2015-06-25 11:20:00,69.31,69.31,69.22,69.23,45675.0,52.6421,52.6421,52.5737,52.5813,45675.0
2015-06-25 11:25:00,69.23,69.27,69.19,69.22,610057.0,52.5813,52.6117,52.5509,52.5737,610057.0
2015-06-25 11:30:00,69.22,69.3,69.21,69.26,86119.0,52.5737,52.6345,52.5661,52.6041,86119.0
2015-06-25 11:35:00,69.26,69.27,69.19,69.2,99265.0,52.6041,52.6117,52.5509,52.5585,99265.0
2015-06-25 11:40:00,69.2,69.21,69.11,69.12,159803.0,52.5585,52.5661,52.4902,52.4978,159803.0
2015-06-25 11:45:00,69.11,69.14,69.1,69.12,81583.0,52.4902,52.513,52.4826,52.4978,81583.0
2015-06-25 11:50:00,69.13,69.23,69.12,69.2,59212.0,52.5054,52.5813,52.4978,52.5585,59212.0
2015-06-25 11:55:00,69.2,69.3,69.2,69.27,130589.0,52.5585,52.6345,52.5585,52.6117,130589.0
2015-06-25 12:00:00,69.27,69.29,69.19,69.2,54379.0,52.6117,52.6269,52.5509,52.5585,54379.0
2015-06-25 12:05:00,69.2,69.22,69.17,69.17,66062.0,52.5585,52.5737,52.5357,52.5357,66062.0
2015-06-25 12:10:00,69.17,69.18,69.12,69.14,34582.0,52.5357,52.5433,52.4978,52.513,34582.0
2015-06-25 12:15:00,69.14,69.18,69.13,69.14,29604.0,52.513,52.5433,52.5054,52.513,29604.0
2015-06-25 12:20:00,69.14,69.16,69.11,69.12,51686.0,52.513,52.5281,52.4902,52.4978,51686.0
2015-06-25 12:25:00,69.11,69.11,69.0,69.02,123344.0,52.4902,52.4902,52.4066,52.4218,123344.0
2015-06-25 12:30:00,69.03,69.06,69.0,69.06,109051.0,52.4294,52.4522,52.4066,52.4522,109051.0
2015-06-25 12:35:00,69.06,69.07,69.03,69.05,42680.0,52.4522,52.4598,52.4294,52.4446,42680.0
2015-06-25 12:40:00,69.05,69.06,68.98,69.02,83326.0,52.4446,52.4522,52.3914,52.4218,83326.0
2015-06-25 12:45:00,69.02,69.04,69.0,69.02,33083.0,52.4218,52.437,52.4066,52.4218,33083.0
2015-06-25 12:50:00,69.02,69.06,69.01,69.04,47044.0,52.4218,52.4522,52.4142,52.437,47044.0
2015-06-25 12:55:00,69.04,69.04,68.99,69.0,37242.0,52.437,52.437,52.399,52.4066,37242.0
2015-06-25 13:00:00,69.0,69.05,68.99,69.04,132200.0,52.4066,52.4446,52.399,52.437,132200.0
2015-06-25 13:05:00,69.04,69.11,69.04,69.1,59824.0,52.437,52.4902,52.437,52.4826,59824.0
2015-06-25 13:10:00,69.11,69.12,69.06,69.09,57136.0,52.4902,52.4978,52.4522,52.475,57136.0
2015-06-25 13:15:00,69.09,69.1,69.05,69.08,56079.0,52.475,52.4826,52.4446,52.4674,56079.0
2015-06-25 13:20:00,69.07,69.07,69.02,69.03,35616.0,52.4598,52.4598,52.4218,52.4294,35616.0
2015-06-25 13:25:00,69.03,69.07,69.02,69.03,59055.0,52.4294,52.4598,52.4218,52.4294,59055.0
2015-06-25 13:30:00,69.03,69.03,68.98,68.99,124454.0,52.4294,52.4294,52.3914,52.399,124454.0
2015-06-25 13:35:00,68.99,69.04,68.98,69.03,87528.0,52.399,52.437,52.3914,52.4294,87528.0
2015-06-25 13:40:00,69.02,69.03,68.98,68.99,104451.0,52.4218,52.4294,52.3914,52.399,104451.0
2015-06-25 13:45:00,68.99,69.01,68.96,68.99,56304.0,52.399,52.4142,52.3762,52.399,56304.0
2015-06-25 13:50:00,69.0,69.01,68.96,68.97,63318.0,52.4066,52.4142,52.3762,52.3838,63318.0
2015-06-25 13:55:00,68.96,68.97,68.94,68.95,57187.0,52.3762,52.3838,52.361,52.3686,57187.0
2015-06-25 14:00:00,68.95,68.96,68.84,68.84,104391.0,52.3686,52.3762,52.2851,52.2851,104391.0
2015-06-25 14:05:00,68.84,68.84,68.76,68.78,195898.0,52.2851,52.2851,52.2243,52.2395,195898.0
2015-06-25 14:10:00,68.77,68.77,68.68,68.76,179251.0,52.2319,52.2319,52.1636,52.2243,179251.0
2015-06-25 14:15:00,68.76,68.81,68.74,68.77,106359.0,52.2243,52.2623,52.2091,52.2319,106359.0
2015-06-25 14:20:00,68.77,68.79,68.73,68.74,79730.0,52.2319,52.2471,52.2016,52.2091,79730.0
2015-06-25 14:25:00,68.75,68.76,68.63,68.66,206157.0,52.2167,52.2243,52.1256,52.1484,206157.0
2015-06-25 14:30:00,68.65,68.74,68.64,68.72,127449.0,52.1408,52.2091,52.1332,52.194,127449.0
2015-06-25 14:35:00,68.72,68.81,68.71,68.8,82024.0,52.194,52.2623,52.1864,52.2547,82024.0
2015-06-25 14:40:00,68.81,68.82,68.78,68.81,79623.0,52.2623,52.2699,52.2395,52.2623,79623.0
2015-06-25 14:45:00,68.8,68.83,68.76,68.77,78576.0,52.2547,52.2775,52.2243,52.2319,78576.0
2015-06-25 14:50:00,68.78,68.78,68.7,68.74,100184.0,52.2395,52.2395,52.1788,52.2091,100184.0
2015-06-25 14:55:00,68.74,68.8,68.7,68.77,119116.0,52.2091,52.2547,52.1788,52.2319,119116.0
2015-06-25 15:00:00,68.77,68.89,68.75,68.88,142787.0,52.2319,52.3231,52.2167,52.3155,142787.0
2015-06-25 15:05:00,68.89,68.94,68.86,68.9,154921.0,52.3231,52.361,52.3003,52.3307,154921.0
2015-06-25 15:10:00,68.9,68.93,68.82,68.85,141632.0,52.3307,52.3535,52.2699,52.2927,141632.0
2015-06-25 15:15:00,68.84,68.85,68.75,68.8,86987.0,52.2851,52.2927,52.2167,52.2547,86987.0
2015-06-25 15:20:00,68.79,68.87,68.78,68.87,89324.0,52.2471,52.3079,52.2395,52.3079,89324.0
2015-06-25 15:25:00,68.87,68.87,68.83,68.84,104489.0,52.3079,52.3079,52.2775,52.2851,104489.0
2015-06-25 15:30:00,68.84,68.87,68.8,68.8,151553.0,52.2851,52.3079,52.2547,52.2547,151553.0
2015-06-25 15:35:00,68.8,68.81,68.75,68.79,197096.0,52.2547,52.2623,52.2167,52.2471,197096.0
2015-06-25 15:40:00,68.79,68.81,68.74,68.74,257804.0,52.2471,52.2623,52.2091,52.2091,257804.0
2015-06-25 15:45:00,68.74,68.78,68.74,68.77,248204.0,52.2091,52.2395,52.2091,52.2319,248204.0
2015-06-25 15:50:00,68.77,68.78,68.75,68.75,162555.0,52.2319,52.2395,52.2167,52.2167,162555.0
2015-06-25 15:55:00,68.75,68.76,68.65,68.68,802300.0,52.2167,52.2243,52.1408,52.1636,802300.0
2015-06-26 09:30:00,68.94,69.12,68.88,69.0,398931.0,52.361,52.4978,52.3155,52.4066,398931.0
2015-06-26 09:35:00,69.0,69.17,68.98,69.1,264586.0,52.4066,52.5357,52.3914,52.4826,264586.0
2015-06-26 09:40:00,69.09,69.17,68.96,69.12,224510.0,52.475,52.5357,52.3762,52.4978,224510.0
2015-06-26 09:45:00,69.12,69.17,69.03,69.12,183604.0,52.4978,52.5357,52.4294,52.4978,183604.0
2015-06-26 09:50:00,69.11,69.11,69.0,69.08,181718.0,52.4902,52.4902,52.4066,52.4674,181718.0
2015-06-26 09:55:00,69.08,69.24,69.07,69.21,189553.0,52.4674,52.5889,52.4598,52.5661,189553.0
2015-06-26 10:00:00,69.2,69.29,69.16,69.2,174559.0,52.5585,52.6269,52.5281,52.5585,174559.0
2015-06-26 10:05:00,69.2,69.21,69.15,69.18,90764.0,52.5585,52.5661,52.5205,52.5433,90764.0
2015-06-26 10:10:00,69.18,69.18,69.12,69.14,79517.0,52.5433,52.5433,52.4978,52.513,79517.0
2015-06-26 10:15:00,69.14,69.23,69.13,69.15,105699.0,52.513,52.5813,52.5054,52.5205,105699.0
2015-06-26 10:20:00,69.15,69.19,69.03,69.07,126987.0,52.5205,52.5509,52.4294,52.4598,126987.0
2015-06-26 10:25:00,69.07,69.18,69.06,69.18,94614.0,52.4598,52.5433,52.4522,52.5433,94614.0
2015-06-26 10:30:00,69.19,69.2,69.1,69.12,77004.0,52.5509,52.5585,52.4826,52.4978,77004.0
2015-06-26 10:35:00,69.12,69.23,69.12,69.13,95494.0,52.4978,52.5813,52.4978,52.5054,95494.0
2015-06-26 10:40:00,69.14,69.16,69.04,69.04,67089.0,52.513,52.5281,52.437,52.437,67089.0
2015-06-26 10:45:00,69.05,69.09,69.02,69.03,104229.0,52.4446,52.475,52.4218,52.4294,104229.0
2015-06-26 10:50:00,69.04,69.07,68.99,68.99,75972.0,52.437,52.4598,52.399,52.399,75972.0
2015-06-26 10:55:00,68.99,69.01,68.92,68.97,101288.0,52.399,52.4142,52.3459,52.3838,101288.0
2015-06-26 11:00:00,68.98,69.07,68.98,69.03,136270.0,52.3914,52.4598,52.3914,52.4294,136270.0
2015-06-26 11:05:00,69.03,69.19,69.03,69.18,170435.0,52.4294,52.5509,52.4294,52.5433,170435.0
2015-06-26 11:10:00,69.19,69.19,69.13,69.16,70616.0,52.5509,52.5509,52.5054,52.5281,70616.0
2015-06-26 11:15:00,69.16,69.17,69.12,69.13,92074.0,52.5281,52.5357,52.4978,52.5054,92074.0
2015-06-26 11:20:00,69.13,69.14,69.1,69.1,43497.0,52.5054,52.513,52.4826,52.4826,43497.0
2015-06-26 11:25:00,69.1,69.16,69.09,69.13,105045.0,52.4826,52.5281,52.475,52.5054,105045.0
2015-06-26 11:30:00,69.14,69.17,69.05,69.08,56144.0,52.513,52.5357,52.4446,52.4674,56144.0
2015-06-26 11:35:00,69.09,69.16,69.07,69.16,64601.0,52.475,52.5281,52.4598,52.5281,64601.0
2015-06-26 11:40:00,69.16,69.17,69.12,69.14,115529.0,52.5281,52.5357,52.4978,52.513,115529.0
2015-06-26 11:45:00,69.14,69.15,69.08,69.08,58680.0,52.513,52.5205,52.4674,52.4674,58680.0
2015-06-26 11:50:00,69.08,69.1,69.01,69.04,86229.0,52.4674,52.4826,52.4142,52.437,86229.0
2015-06-26 11:55:00,69.04,69.06,69.02,69.03,120611.0,52.437,52.4522,52.4218,52.4294,120611.0
2015-06-26 12:00:00,69.03,69.06,69.0,69.05,52892.0,52.4294,52.4522,52.4066,52.4446,52892.0
2015-06-26 12:05:00,69.04,69.11,69.03,69.11,64982.0,52.437,52.4902,52.4294,52.4902,64982.0
2015-06-26 12:10:00,69.11,69.12,69.1,69.1,38511.0,52.4902,52.4978,52.4826,52.4826,38511.0
2015-06-26 12:15:00,69.1,69.14,69.1,69.14,64744.0,52.4826,52.513,52.4826,52.513,64744.0
2015-06-26 12:20:00,69.13,69.13,69.1,69.11,61620.0,52.5054,52.5054,52.4826,52.4902,61620.0
2015-06-26 12:25:00,69.1,69.14,69.1,69.14,52139.0,52.4826,52.513,52.4826,52.513,52139.0
2015-06-26 12:30:00,69.14,69.15,69.06,69.06,65697.0,52.513,52.5205,52.4522,52.4522,65697.0
2015-06-26 12:35:00,69.06,69.1,69.01,69.02,40940.0,52.4522,52.4826,52.4142,52.4218,40940.0
2015-06-26 12:40:00,69.02,69.04,68.97,68.99,73705.0,52.4218,52.437,52.3838,52.399,73705.0
2015-06-26 12:45:00,68.99,69.06,68.98,69.01,68063.0,52.399,52.4522,52.3914,52.4142,68063.0
2015-06-26 12:50:00,69.01,69.05,68.98,69.0,116055.0,52.4142,52.4446,52.3914,52.4066,116055.0
2015-06-26 12:55:00,69.0,69.01,68.95,68.96,108605.0,52.4066,52.4142,52.3686,52.3762,108605.0
2015-06-26 13:00:00,68.96,69.02,68.93,68.99,94589.0,52.3762,52.4218,52.3535,52.399,94589.0
2015-06-26 13:05:00,68.99,69.01,68.95,69.0,103180.0,52.399,52.4142,52.3686,52.4066,103180.0
2015-06-26 13:10:00,69.0,69.01,68.88,68.89,137138.0,52.4066,52.4142,52.3155,52.3231,137138.0
2015-06-26 13:15:00,68.9,68.94,68.83,68.84,130812.0,52.3307,52.361,52.2775,52.2851,130812.0
2015-06-26 13:20:00,68.83,68.85,68.76,68.8,180215.0,52.2775,52.2927,52.2243,52.2547,180215.0
2015-06-26 13:25:00,68.8,68.87,68.79,68.87,63770.0,52.2547,52.3079,52.2471,52.3079,63770.0
2015-06-26 13:30:00,68.87,68.88,68.82,68.84,46821.0,52.3079,52.3155,52.2699,52.2851,46821.0
2015-06-26 13:35:00,68.83,68.89,68.81,68.81,50903.0,52.2775,52.3231,52.2623,52.2623,50903.0
2015-06-26 13:40:00,68.81,68.95,68.81,68.89,96395.0,52.2623,52.3686,52.2623,52.3231,96395.0
2015-06-26 13:45:00,68.89,68.92,68.86,68.92,46505.0,52.3231,52.3459,52.3003,52.3459,46505.0
2015-06-26 13:50:00,68.93,68.94,68.88,68.89,34128.0,52.3535,52.361,52.3155,52.3231,34128.0
2015-06-26 13:55:00,68.9,68.95,68.88,68.89,49959.0,52.3307,52.3686,52.3155,52.3231,49959.0
2015-06-26 14:00:00,68.9,68.92,68.88,68.89,27560.0,52.3307,52.3459,52.3155,52.3231,27560.0
2015-06-26 14:05:00,68.89,68.9,68.87,68.88,48663.0,52.3231,52.3307,52.3079,52.3155,48663.0
2015-06-26 14:10:00,68.87,68.87,68.79,68.86,53871.0,52.3079,52.3079,52.2471,52.3003,53871.0
2015-06-26 14:15:00,68.86,68.9,68.85,68.86,71116.0,52.3003,52.3307,52.2927,52.3003,71116.0
2015-06-26 14:20:00,68.86,68.89,68.84,68.85,41697.0,52.3003,52.3231,52.2851,52.2927,41697.0
2015-06-26 14:25:00,68.86,68.89,68.82,68.89,55400.0,52.3003,52.3231,52.2699,52.3231,55400.0
2015-06-26 14:30:00,68.89,68.93,68.86,68.91,132582.0,52.3231,52.3535,52.3003,52.3383,132582.0
2015-06-26 14:35:00,68.9,68.94,68.86,68.94,89242.0,52.3307,52.361,52.3003,52.361,89242.0
2015-06-26 14:40:00,68.95,68.96,68.84,68.85,73934.0,52.3686,52.3762,52.2851,52.2927,73934.0
2015-06-26 14:45:00,68.85,68.9,68.82,68.9,59444.0,52.2927,52.3307,52.2699,52.3307,59444.0
2015-06-26 14:50:00,68.9,68.91,68.87,68.87,76654.0,52.3307,52.3383,52.3079,52.3079,76654.0
2015-06-26 14:55:00,68.88,68.91,68.82,68.83,137804.0,52.3155,52.3383,52.2699,52.2775,137804.0
2015-06-26 15:00:00,68.83,68.92,68.82,68.92,156177.0,52.2775,52.3459,52.2699,52.3459,156177.0
2015-06-26 15:05:00,68.92,69.05,68.92,69.04,148391.0,52.3459,52.4446,52.3459,52.437,148391.0
2015-06-26 15:10:00,69.05,69.08,69.01,69.03,221636.0,52.4446,52.4674,52.4142,52.4294,221636.0
2015-06-26 15:15:00,69.04,69.13,69.03,69.11,139047.0,52.437,52.5054,52.4294,52.4902,139047.0
2015-06-26 15:20:00,69.11,69.15,69.05,69.05,242594.0,52.4902,52.5205,52.4446,52.4446,242594.0
2015-06-26 15:25:00,69.05,69.09,69.03,69.07,106383.0,52.4446,52.475,52.4294,52.4598,106383.0
2015-06-26 15:30:00,69.06,69.12,69.06,69.1,123868.0,52.4522,52.4978,52.4522,52.4826,123868.0
2015-06-26 15:35:00,69.1,69.11,68.99,68.99,100653.0,52.4826,52.4902,52.399,52.399,100653.0
2015-06-26 15:40:00,68.99,69.03,68.98,69.03,171553.0,52.399,52.4294,52.3914,52.4294,171553.0
2015-06-26 15:45:00,69.02,69.03,68.91,68.91,466779.0,52.4218,52.4294,52.3383,52.3383,466779.0
2015-06-26 15:50:00,68.92,68.95,68.88,68.94,351485.0,52.3459,52.3686,52.3155,52.361,351485.0
2015-06-26 15:55:00,68.94,68.99,68.93,68.97,751451.0,52.361,52.399,52.3535,52.3838,751451.0
2015-06-29 09:30:00,67.68,68.08,67.55,68.04,951569.0,51.4041,51.7079,51.3053,51.6775,951569.0
2015-06-29 09:35:00,68.05,68.26,67.76,67.76,401786.0,51.6851,51.8446,51.4648,51.4648,401786.0
2015-06-29 09:40:00,67.77,67.84,67.56,67.77,791117.0,51.4724,51.5256,51.3129,51.4724,791117.0
2015-06-29 09:45:00,67.77,67.95,67.68,67.8,468982.0,51.4724,51.6091,51.4041,51.4952,468982.0
2015-06-29 09:50:00,67.8,67.84,67.7,67.7,330443.0,51.4952,51.5256,51.4192,51.4192,330443.0
2015-06-29 09:55:00,67.7,67.71,67.55,67.63,347580.0,51.4192,51.4268,51.3053,51.3661,347580.0
2015-06-29 10:00:00,67.62,67.83,67.6,67.82,307425.0,51.3585,51.518,51.3433,51.5104,307425.0
2015-06-29 10:05:00,67.83,67.93,67.64,67.66,305216.0,51.518,51.5939,51.3737,51.3889,305216.0
2015-06-29 10:10:00,67.66,67.72,67.61,67.71,208199.0,51.3889,51.4344,51.3509,51.4268,208199.0
2015-06-29 10:15:00,67.71,67.74,67.58,67.59,294804.0,51.4268,51.4496,51.3281,51.3357,294804.0
2015-06-29 10:20:00,67.59,67.6,67.42,67.55,402666.0,51.3357,51.3433,51.2066,51.3053,402666.0
2015-06-29 10:25:00,67.55,67.56,67.38,67.45,190170.0,51.3053,51.3129,51.1762,51.2294,190170.0
2015-06-29 10:30:00,67.43,67.47,67.4,67.44,182191.0,51.2142,51.2446,51.1914,51.2218,182191.0
2015-06-29 10:35:00,67.43,67.55,67.43,67.49,172647.0,51.2142,51.3053,51.2142,51.2598,172647.0
2015-06-29 10:40:00,67.49,67.56,67.47,67.56,199807.0,51.2598,51.3129,51.2446,51.3129,199807.0
2015-06-29 10:45:00,67.55,67.65,67.53,67.56,197769.0,51.3053,51.3813,51.2901,51.3129,197769.0
2015-06-29 10:50:00,67.56,67.64,67.54,67.61,160808.0,51.3129,51.3737,51.2977,51.3509,160808.0
2015-06-29 10:55:00,67.61,67.63,67.51,67.53,395141.0,51.3509,51.3661,51.2749,51.2901,395141.0
2015-06-29 11:00:00,67.53,67.61,67.52,67.6,440916.0,51.2901,51.3509,51.2825,51.3433,440916.0
2015-06-29 11:05:00,67.6,67.68,67.59,67.65,307313.0,51.3433,51.4041,51.3357,51.3813,307313.0
2015-06-29 11:10:00,67.65,67.69,67.6,67.64,170719.0,51.3813,51.4117,51.3433,51.3737,170719.0
2015-06-29 11:15:00,67.64,67.77,67.64,67.66,280713.0,51.3737,51.4724,51.3737,51.3889,280713.0
2015-06-29 11:20:00,67.65,67.81,67.65,67.81,223648.0,51.3813,51.5028,51.3813,51.5028,223648.0
2015-06-29 11:25:00,67.81,67.87,67.78,67.85,189761.0,51.5028,51.5484,51.48,51.5332,189761.0
2015-06-29 11:30:00,67.85,67.86,67.73,67.74,129368.0,51.5332,51.5408,51.442,51.4496,129368.0
2015-06-29 11:35:00,67.75,67.78,67.66,67.66,174002.0,51.4572,51.48,51.3889,51.3889,174002.0
2015-06-29 11:40:00,67.66,67.74,67.65,67.73,116774.0,51.3889,51.4496,51.3813,51.442,116774.0
2015-06-29 11:45:00,67.73,67.87,67.73,67.86,148934.0,51.442,51.5484,51.442,51.5408,148934.0
2015-06-29 11:50:00,67.86,67.9,67.81,67.83,258281.0,51.5408,51.5712,51.5028,51.518,258281.0
2015-06-29 11:55:00,67.83,67.92,67.83,67.9,111738.0,51.518,51.5863,51.518,51.5712,111738.0
2015-06-29 12:00:00,67.9,67.91,67.85,67.87,138444.0,51.5712,51.5787,51.5332,51.5484,138444.0
2015-06-29 12:05:00,67.88,67.98,67.87,67.92,140398.0,51.556,51.6319,51.5484,51.5863,140398.0
2015-06-29 12:10:00,67.92,67.98,67.9,67.94,123112.0,51.5863,51.6319,51.5712,51.6015,123112.0
2015-06-29 12:15:00,67.94,67.94,67.81,67.82,196180.0,51.6015,51.6015,51.5028,51.5104,196180.0
2015-06-29 12:20:00,67.83,67.84,67.78,67.8,129143.0,51.518,51.5256,51.48,51.4952,129143.0
2015-06-29 12:25:00,67.8,67.9,67.72,67.86,281906.0,51.4952,51.5712,51.4344,51.5408,281906.0
2015-06-29 12:30:00,67.86,67.87,67.8,67.8,76060.0,51.5408,51.5484,51.4952,51.4952,76060.0
2015-06-29 12:35:00,67.81,67.82,67.73,67.74,127424.0,51.5028,51.5104,51.442,51.4496,127424.0
2015-06-29 12:40:00,67.73,67.77,67.73,67.75,108634.0,51.442,51.4724,51.442,51.4572,108634.0
2015-06-29 12:45:00,67.76,67.84,67.75,67.83,102920.0,51.4648,51.5256,51.4572,51.518,102920.0
2015-06-29 12:50:00,67.82,67.85,67.79,67.8,100057.0,51.5104,51.5332,51.4876,51.4952,100057.0
2015-06-29 12:55:00,67.81,67.82,67.7,67.78,170623.0,51.5028,51.5104,51.4192,51.48,170623.0
2015-06-29 13:00:00,67.77,67.78,67.69,67.7,75234.0,51.4724,51.48,51.4117,51.4192,75234.0
2015-06-29 13:05:00,67.7,67.72,67.64,67.71,82205.0,51.4192,51.4344,51.3737,51.4268,82205.0
2015-06-29 13:10:00,67.7,67.73,67.69,67.71,103167.0,51.4192,51.442,51.4117,51.4268,103167.0
2015-06-29 13:15:00,67.71,67.79,67.71,67.77,111531.0,51.4268,51.4876,51.4268,51.4724,111531.0
2015-06-29 13:20:00,67.77,67.88,67.77,67.87,170685.0,51.4724,51.556,51.4724,51.5484,170685.0
2015-06-29 13:25:00,67.87,67.87,67.78,67.78,83876.0,51.5484,51.5484,51.48,51.48,83876.0
2015-06-29 13:30:00,67.79,67.83,67.75,67.82,83950.0,51.4876,51.518,51.4572,51.5104,83950.0
2015-06-29 13:35:00,67.83,67.83,67.74,67.77,60542.0,51.518,51.518,51.4496,51.4724,60542.0
2015-06-29 13:40:00,67.76,67.78,67.64,67.67,138079.0,51.4648,51.48,51.3737,51.3965,138079.0
2015-06-29 13:45:00,67.67,67.74,67.66,67.68,197415.0,51.3965,51.4496,51.3889,51.4041,197415.0
2015-06-29 13:50:00,67.69,67.69,67.58,67.58,116947.0,51.4117,51.4117,51.3281,51.3281,116947.0
2015-06-29 13:55:00,67.59,67.59,67.52,67.55,160071.0,51.3357,51.3357,51.2825,51.3053,160071.0
2015-06-29 14:00:00,67.55,67.57,67.53,67.54,85462.0,51.3053,51.3205,51.2901,51.2977,85462.0
2015-06-29 14:05:00,67.54,67.59,67.51,67.56,79732.0,51.2977,51.3357,51.2749,51.3129,79732.0
2015-06-29 14:10:00,67.57,67.58,67.44,67.44,129223.0,51.3205,51.3281,51.2218,51.2218,129223.0
2015-06-29 14:15:00,67.45,67.49,67.42,67.47,149427.0,51.2294,51.2598,51.2066,51.2446,149427.0
2015-06-29 14:20:00,67.46,67.48,67.33,67.41,251562.0,51.237,51.2522,51.1382,51.199,251562.0
2015-06-29 14:25:00,67.41,67.44,67.37,67.41,104771.0,51.199,51.2218,51.1686,51.199,104771.0
2015-06-29 14:30:00,67.41,67.41,67.36,67.37,104284.0,51.199,51.199,51.161,51.1686,104284.0
2015-06-29 14:35:00,67.36,67.54,67.35,67.53,145125.0,51.161,51.2977,51.1534,51.2901,145125.0
2015-06-29 14:40:00,67.53,67.6,67.47,67.59,110508.0,51.2901,51.3433,51.2446,51.3357,110508.0
2015-06-29 14:45:00,67.58,67.66,67.56,67.63,153774.0,51.3281,51.3889,51.3129,51.3661,153774.0
2015-06-29 14:50:00,67.63,67.64,67.5,67.51,113875.0,51.3661,51.3737,51.2673,51.2749,113875.0
2015-06-29 14:55:00,67.5,67.53,67.42,67.42,117018.0,51.2673,51.2901,51.2066,51.2066,117018.0
2015-06-29 15:00:00,67.43,67.49,67.4,67.41,114840.0,51.2142,51.2598,51.1914,51.199,114840.0
2015-06-29 15:05:00,67.41,67.45,67.36,67.37,145531.0,51.199,51.2294,51.161,51.1686,145531.0
2015-06-29 15:10:00,67.38,67.45,67.35,67.39,146372.0,51.1762,51.2294,51.1534,51.1838,146372.0
2015-06-29 15:15:00,67.39,67.44,67.32,67.4,207778.0,51.1838,51.2218,51.1306,51.1914,207778.0
2015-06-29 15:20:00,67.4,67.49,67.37,67.49,262560.0,51.1914,51.2598,51.1686,51.2598,262560.0
2015-06-29 15:25:00,67.48,67.49,67.36,67.37,289413.0,51.2522,51.2598,51.161,51.1686,289413.0
2015-06-29 15:30:00,67.38,67.42,67.29,67.36,310095.0,51.1762,51.2066,51.1078,51.161,310095.0
2015-06-29 15:35:00,67.36,67.37,67.25,67.26,244061.0,51.161,51.1686,51.0775,51.0851,244061.0
2015-06-29 15:40:00,67.26,67.29,67.17,67.17,308250.0,51.0851,51.1078,51.0167,51.0167,308250.0
2015-06-29 15:45:00,67.17,67.3,67.16,67.29,408130.0,51.0167,51.1154,51.0091,51.1078,408130.0
2015-06-29 15:50:00,67.29,67.4,67.29,67.35,394154.0,51.1078,51.1914,51.1078,51.1534,394154.0
2015-06-29 15:55:00,67.34,67.35,67.21,67.21,811083.0,51.1458,51.1534,51.0471,51.0471,811083.0
2015-06-30 09:30:00,67.89,68.11,67.83,68.04,1645263.0,51.5636,51.7307,51.518,51.6775,1645263.0
2015-06-30 09:35:00,68.04,68.04,67.78,67.84,259555.0,51.6775,51.6775,51.48,51.5256,259555.0
2015-06-30 09:40:00,67.83,67.83,67.64,67.73,318517.0,51.518,51.518,51.3737,51.442,318517.0
2015-06-30 09:45:00,67.73,67.81,67.59,67.64,213503.0,51.442,51.5028,51.3357,51.3737,213503.0
2015-06-30 09:50:00,67.65,67.77,67.63,67.68,249269.0,51.3813,51.4724,51.3661,51.4041,249269.0
2015-06-30 09:55:00,67.68,67.68,67.51,67.53,141876.0,51.4041,51.4041,51.2749,51.2901,141876.0
2015-06-30 10:00:00,67.51,67.66,67.49,67.49,186907.0,51.2749,51.3889,51.2598,51.2598,186907.0
2015-06-30 10:05:00,67.5,67.65,67.49,67.62,149079.0,51.2673,51.3813,51.2598,51.3585,149079.0
2015-06-30 10:10:00,67.61,67.62,67.45,67.5,125699.0,51.3509,51.3585,51.2294,51.2673,125699.0
2015-06-30 10:15:00,67.5,67.64,67.48,67.55,118765.0,51.2673,51.3737,51.2522,51.3053,118765.0
2015-06-30 10:20:00,67.55,67.55,67.43,67.54,156441.0,51.3053,51.3053,51.2142,51.2977,156441.0
2015-06-30 10:25:00,67.54,67.7,67.54,67.67,157114.0,51.2977,51.4192,51.2977,51.3965,157114.0
2015-06-30 10:30:00,67.67,67.68,67.53,67.54,96249.0,51.3965,51.4041,51.2901,51.2977,96249.0
2015-06-30 10:35:00,67.54,67.6,67.51,67.58,80807.0,51.2977,51.3433,51.2749,51.3281,80807.0
2015-06-30 10:40:00,67.6,67.62,67.49,67.55,117430.0,51.3433,51.3585,51.2598,51.3053,117430.0
2015-06-30 10:45:00,67.54,67.57,67.42,67.45,114266.0,51.2977,51.3205,51.2066,51.2294,114266.0
2015-06-30 10:50:00,67.45,67.55,67.37,67.53,98235.0,51.2294,51.3053,51.1686,51.2901,98235.0
2015-06-30 10:55:00,67.52,67.65,67.46,67.61,160616.0,51.2825,51.3813,51.237,51.3509,160616.0
2015-06-30 11:00:00,67.61,67.65,67.55,67.62,98525.0,51.3509,51.3813,51.3053,51.3585,98525.0
2015-06-30 11:05:00,67.62,67.66,67.56,67.61,162701.0,51.3585,51.3889,51.3129,51.3509,162701.0
2015-06-30 11:10:00,67.63,67.66,67.51,67.56,87403.0,51.3661,51.3889,51.2749,51.3129,87403.0
2015-06-30 11:15:00,67.57,67.68,67.56,67.66,138968.0,51.3205,51.4041,51.3129,51.3889,138968.0
2015-06-30 11:20:00,67.65,67.72,67.63,67.64,103594.0,51.3813,51.4344,51.3661,51.3737,103594.0
2015-06-30 11:25:00,67.65,67.7,67.51,67.51,159836.0,51.3813,51.4192,51.2749,51.2749,159836.0
2015-06-30 11:30:00,67.51,67.54,67.39,67.4,197915.0,51.2749,51.2977,51.1838,51.1914,197915.0
2015-06-30 11:35:00,67.4,67.47,67.37,67.42,252738.0,51.1914,51.2446,51.1686,51.2066,252738.0
2015-06-30 11:40:00,67.42,67.46,67.38,67.45,85379.0,51.2066,51.237,51.1762,51.2294,85379.0
2015-06-30 11:45:00,67.44,67.49,67.43,67.46,57773.0,51.2218,51.2598,51.2142,51.237,57773.0
2015-06-30 11:50:00,67.47,67.47,67.36,67.44,76490.0,51.2446,51.2446,51.161,51.2218,76490.0
2015-06-30 11:55:00,67.44,67.48,67.29,67.29,174140.0,51.2218,51.2522,51.1078,51.1078,174140.0
2015-06-30 12:00:00,67.3,67.4,67.29,67.39,143944.0,51.1154,51.1914,51.1078,51.1838,143944.0
2015-06-30 12:05:00,67.39,67.46,67.35,67.46,141648.0,51.1838,51.237,51.1534,51.237,141648.0
2015-06-30 12:10:00,67.47,67.48,67.4,67.42,49399.0,51.2446,51.2522,51.1914,51.2066,49399.0
2015-06-30 12:15:00,67.42,67.43,67.36,67.41,68651.0,51.2066,51.2142,51.161,51.199,68651.0
2015-06-30 12:20:00,67.41,67.41,67.24,67.27,124060.0,51.199,51.199,51.0699,51.0927,124060.0
2015-06-30 12:25:00,67.28,67.35,67.19,67.21,207608.0,51.1003,51.1534,51.0319,51.0471,207608.0
2015-06-30 12:30:00,67.21,67.27,67.16,67.25,86765.0,51.0471,51.0927,51.0091,51.0775,86765.0
2015-06-30 12:35:00,67.26,67.31,67.24,67.31,61356.0,51.0851,51.123,51.0699,51.123,61356.0
2015-06-30 12:40:00,67.31,67.35,67.26,67.27,79787.0,51.123,51.1534,51.0851,51.0927,79787.0
2015-06-30 12:45:00,67.27,67.31,67.22,67.29,68578.0,51.0927,51.123,51.0547,51.1078,68578.0
2015-06-30 12:50:00,67.29,67.34,67.25,67.27,72476.0,51.1078,51.1458,51.0775,51.0927,72476.0
2015-06-30 12:55:00,67.28,67.34,67.25,67.33,78368.0,51.1003,51.1458,51.0775,51.1382,78368.0
2015-06-30 13:00:00,67.33,67.42,67.26,67.41,146761.0,51.1382,51.2066,51.0851,51.199,146761.0
2015-06-30 13:05:00,67.41,67.41,67.32,67.36,119300.0,51.199,51.199,51.1306,51.161,119300.0
2015-06-30 13:10:00,67.37,67.41,67.36,67.36,31395.0,51.1686,51.199,51.161,51.161,31395.0
2015-06-30 13:15:00,67.36,67.4,67.33,67.39,52049.0,51.161,51.1914,51.1382,51.1838,52049.0
2015-06-30 13:20:00,67.4,67.41,67.34,67.36,32237.0,51.1914,51.199,51.1458,51.161,32237.0
2015-06-30 13:25:00,67.37,67.47,67.34,67.45,92795.0,51.1686,51.2446,51.1458,51.2294,92795.0
2015-06-30 13:30:00,67.46,67.5,67.41,67.49,77655.0,51.237,51.2673,51.199,51.2598,77655.0
2015-06-30 13:35:00,67.5,67.62,67.46,67.58,138310.0,51.2673,51.3585,51.237,51.3281,138310.0
2015-06-30 13:40:00,67.58,67.6,67.53,67.55,107534.0,51.3281,51.3433,51.2901,51.3053,107534.0
2015-06-30 13:45:00,67.55,67.59,67.52,67.58,67518.0,51.3053,51.3357,51.2825,51.3281,67518.0
2015-06-30 13:50:00,67.58,67.68,67.58,67.63,103437.0,51.3281,51.4041,51.3281,51.3661,103437.0
2015-06-30 13:55:00,67.63,67.65,67.55,67.55,106242.0,51.3661,51.3813,51.3053,51.3053,106242.0
2015-06-30 14:00:00,67.56,67.6,67.55,67.59,92250.0,51.3129,51.3433,51.3053,51.3357,92250.0
2015-06-30 14:05:00,67.59,67.81,67.56,67.75,199274.0,51.3357,51.5028,51.3129,51.4572,199274.0
2015-06-30 14:10:00,67.75,67.82,67.73,67.8,139351.0,51.4572,51.5104,51.442,51.4952,139351.0
2015-06-30 14:15:00,67.8,67.83,67.75,67.79,168681.0,51.4952,51.518,51.4572,51.4876,168681.0
2015-06-30 14:20:00,67.79,67.86,67.73,67.74,195232.0,51.4876,51.5408,51.442,51.4496,195232.0
2015-06-30 14:25:00,67.74,67.76,67.67,67.75,96222.0,51.4496,51.4648,51.3965,51.4572,96222.0
2015-06-30 14:30:00,67.75,67.76,67.7,67.71,71759.0,51.4572,51.4648,51.4192,51.4268,71759.0
2015-06-30 14:35:00,67.71,67.79,67.71,67.76,78073.0,51.4268,51.4876,51.4268,51.4648,78073.0
2015-06-30 14:40:00,67.75,67.77,67.71,67.76,292315.0,51.4572,51.4724,51.4268,51.4648,292315.0
2015-06-30 14:45:00,67.76,67.79,67.7,67.78,355029.0,51.4648,51.4876,51.4192,51.48,355029.0
2015-06-30 14:50:00,67.78,67.81,67.68,67.68,245787.0,51.48,51.5028,51.4041,51.4041,245787.0
2015-06-30 14:55:00,67.68,67.76,67.67,67.74,291963.0,51.4041,51.4648,51.3965,51.4496,291963.0
2015-06-30 15:00:00,67.75,67.78,67.68,67.73,302643.0,51.4572,51.48,51.4041,51.442,302643.0
2015-06-30 15:05:00,67.72,67.74,67.68,67.71,154475.0,51.4344,51.4496,51.4041,51.4268,154475.0
2015-06-30 15:10:00,67.71,67.73,67.68,67.72,340939.0,51.4268,51.442,51.4041,51.4344,340939.0
2015-06-30 15:15:00,67.72,67.8,67.69,67.74,405518.0,51.4344,51.4952,51.4117,51.4496,405518.0
2015-06-30 15:20:00,67.73,67.82,67.69,67.69,422781.0,51.442,51.5104,51.4117,51.4117,422781.0
2015-06-30 15:25:00,67.7,67.78,67.68,67.78,374074.0,51.4192,51.48,51.4041,51.48,374074.0
2015-06-30 15:30:00,67.78,67.88,67.77,67.81,288881.0,51.48,51.556,51.4724,51.5028,288881.0
2015-06-30 15:35:00,67.8,67.86,67.79,67.85,300826.0,51.4952,51.5408,51.4876,51.5332,300826.0
2015-06-30 15:40:00,67.85,67.87,67.81,67.85,424378.0,51.5332,51.5484,51.5028,51.5332,424378.0
2015-06-30 15:45:00,67.85,67.99,67.84,67.94,568759.0,51.5332,51.6395,51.5256,51.6015,568759.0
2015-06-30 15:50:00,67.93,68.0,67.9,67.94,446787.0,51.5939,51.6471,51.5712,51.6015,446787.0
2015-06-30 15:55:00,67.94,67.95,67.76,67.77,1241701.0,51.6015,51.6091,51.4648,51.4724,1241701.0
2015-07-01 09:30:00,68.12,68.39,68.1,68.28,735837.0,52.0727,52.2791,52.0574,52.195,735837.0
2015-07-01 09:35:00,68.28,68.29,68.11,68.27,368699.0,52.195,52.2026,52.065,52.1873,368699.0
2015-07-01 09:40:00,68.27,68.3,68.19,68.2,264401.0,52.1873,52.2103,52.1262,52.1338,264401.0
2015-07-01 09:45:00,68.2,68.24,68.06,68.18,306439.0,52.1338,52.1644,52.0268,52.1185,306439.0
2015-07-01 09:50:00,68.18,68.28,68.12,68.24,177053.0,52.1185,52.195,52.0727,52.1644,177053.0
2015-07-01 09:55:00,68.25,68.38,68.13,68.32,512207.0,52.1721,52.2714,52.0803,52.2256,512207.0
2015-07-01 10:00:00,68.32,68.39,68.27,68.33,263284.0,52.2256,52.2791,52.1873,52.2332,263284.0
2015-07-01 10:05:00,68.33,68.33,68.19,68.32,280074.0,52.2332,52.2332,52.1262,52.2256,280074.0
2015-07-01 10:10:00,68.32,68.33,68.19,68.29,212421.0,52.2256,52.2332,52.1262,52.2026,212421.0
2015-07-01 10:15:00,68.29,68.34,68.23,68.27,340672.0,52.2026,52.2409,52.1568,52.1873,340672.0
2015-07-01 10:20:00,68.26,68.38,68.25,68.31,207365.0,52.1797,52.2714,52.1721,52.2179,207365.0
2015-07-01 10:25:00,68.31,68.32,68.2,68.31,233539.0,52.2179,52.2256,52.1338,52.2179,233539.0
2015-07-01 10:30:00,68.31,68.31,68.0,68.09,444766.0,52.2179,52.2179,51.9809,52.0497,444766.0
2015-07-01 10:35:00,68.09,68.23,68.08,68.12,225811.0,52.0497,52.1568,52.0421,52.0727,225811.0
2015-07-01 10:40:00,68.12,68.19,68.11,68.19,75351.0,52.0727,52.1262,52.065,52.1262,75351.0
2015-07-01 10:45:00,68.18,68.19,68.05,68.07,106194.0,52.1185,52.1262,52.0192,52.0345,106194.0
2015-07-01 10:50:00,68.08,68.08,67.98,68.06,214352.0,52.0421,52.0421,51.9657,52.0268,214352.0
2015-07-01 10:55:00,68.06,68.11,68.03,68.09,143389.0,52.0268,52.065,52.0039,52.0497,143389.0
2015-07-01 11:00:00,68.09,68.11,68.01,68.07,173608.0,52.0497,52.065,51.9886,52.0345,173608.0
2015-07-01 11:05:00,68.08,68.12,68.05,68.06,89484.0,52.0421,52.0727,52.0192,52.0268,89484.0
2015-07-01 11:10:00,68.06,68.14,68.06,68.09,89744.0,52.0268,52.088,52.0268,52.0497,89744.0
2015-07-01 11:15:00,68.08,68.13,68.06,68.06,69102.0,52.0421,52.0803,52.0268,52.0268,69102.0
2015-07-01 11:20:00,68.06,68.13,68.04,68.13,66533.0,52.0268,52.0803,52.0115,52.0803,66533.0
2015-07-01 11:25:00,68.13,68.14,68.08,68.08,97716.0,52.0803,52.088,52.0421,52.0421,97716.0
2015-07-01 11:30:00,68.08,68.13,68.07,68.12,76728.0,52.0421,52.0803,52.0345,52.0727,76728.0
2015-07-01 11:35:00,68.12,68.12,68.02,68.04,101879.0,52.0727,52.0727,51.9962,52.0115,101879.0
2015-07-01 11:40:00,68.05,68.05,67.94,67.94,177226.0,52.0192,52.0192,51.9351,51.9351,177226.0
2015-07-01 11:45:00,67.93,68.03,67.92,68.03,106296.0,51.9274,52.0039,51.9198,52.0039,106296.0
2015-07-01 11:50:00,68.03,68.04,67.96,67.97,69440.0,52.0039,52.0115,51.9504,51.958,69440.0
2015-07-01 11:55:00,67.97,67.99,67.89,67.91,65695.0,51.958,51.9733,51.8969,51.9121,65695.0
2015-07-01 12:00:00,67.9,67.97,67.85,67.93,161617.0,51.9045,51.958,51.8663,51.9274,161617.0
2015-07-01 12:05:00,67.94,67.99,67.9,67.91,81227.0,51.9351,51.9733,51.9045,51.9121,81227.0
2015-07-01 12:10:00,67.9,67.93,67.85,67.89,71451.0,51.9045,51.9274,51.8663,51.8969,71451.0
2015-07-01 12:15:00,67.88,67.93,67.83,67.86,77135.0,51.8892,51.9274,51.851,51.8739,77135.0
2015-07-01 12:20:00,67.85,67.87,67.81,67.86,78547.0,51.8663,51.8816,51.8357,51.8739,78547.0
2015-07-01 12:25:00,67.86,67.93,67.85,67.92,154992.0,51.8739,51.9274,51.8663,51.9198,154992.0
2015-07-01 12:30:00,67.92,68.0,67.91,67.99,248562.0,51.9198,51.9809,51.9121,51.9733,248562.0
2015-07-01 12:35:00,67.98,68.0,67.93,67.94,83416.0,51.9657,51.9809,51.9274,51.9351,83416.0
2015-07-01 12:40:00,67.94,67.98,67.84,67.86,108999.0,51.9351,51.9657,51.8586,51.8739,108999.0
2015-07-01 12:45:00,67.85,67.92,67.85,67.91,138654.0,51.8663,51.9198,51.8663,51.9121,138654.0
2015-07-01 12:50:00,67.91,67.97,67.91,67.95,140038.0,51.9121,51.958,51.9121,51.9427,140038.0
2015-07-01 12:55:00,67.96,67.96,67.86,67.9,215469.0,51.9504,51.9504,51.8739,51.9045,215469.0
2015-07-01 13:00:00,67.89,67.89,67.78,67.85,87433.0,51.8969,51.8969,51.8128,51.8663,87433.0
2015-07-01 13:05:00,67.85,67.9,67.82,67.82,128823.0,51.8663,51.9045,51.8434,51.8434,128823.0
2015-07-01 13:10:00,67.82,67.9,67.81,67.89,92278.0,51.8434,51.9045,51.8357,51.8969,92278.0
2015-07-01 13:15:00,67.9,67.93,67.89,67.92,50194.0,51.9045,51.9274,51.8969,51.9198,50194.0
2015-07-01 13:20:00,67.91,67.98,67.91,67.97,63185.0,51.9121,51.9657,51.9121,51.958,63185.0
2015-07-01 13:25:00,67.97,67.97,67.92,67.92,44333.0,51.958,51.958,51.9198,51.9198,44333.0
2015-07-01 13:30:00,67.92,67.97,67.92,67.94,63915.0,51.9198,51.958,51.9198,51.9351,63915.0
2015-07-01 13:35:00,67.93,67.95,67.88,67.9,47447.0,51.9274,51.9427,51.8892,51.9045,47447.0
2015-07-01 13:40:00,67.91,67.98,67.9,67.97,75051.0,51.9121,51.9657,51.9045,51.958,75051.0
2015-07-01 13:45:00,67.98,68.03,67.97,68.03,54763.0,51.9657,52.0039,51.958,52.0039,54763.0
2015-07-01 13:50:00,68.03,68.04,67.98,68.0,44550.0,52.0039,52.0115,51.9657,51.9809,44550.0
2015-07-01 13:55:00,67.99,68.02,67.91,67.91,94578.0,51.9733,51.9962,51.9121,51.9121,94578.0
2015-07-01 14:00:00,67.92,67.95,67.85,67.88,104825.0,51.9198,51.9427,51.8663,51.8892,104825.0
2015-07-01 14:05:00,67.88,67.89,67.81,67.83,95690.0,51.8892,51.8969,51.8357,51.851,95690.0
2015-07-01 14:10:00,67.84,67.9,67.83,67.89,50713.0,51.8586,51.9045,51.851,51.8969,50713.0
2015-07-01 14:15:00,67.88,67.91,67.84,67.9,100634.0,51.8892,51.9121,51.8586,51.9045,100634.0
2015-07-01 14:20:00,67.9,67.9,67.85,67.85,53001.0,51.9045,51.9045,51.8663,51.8663,53001.0
2015-07-01 14:25:00,67.86,67.88,67.84,67.85,70183.0,51.8739,51.8892,51.8586,51.8663,70183.0
2015-07-01 14:30:00,67.85,67.86,67.8,67.84,73700.0,51.8663,51.8739,51.8281,51.8586,73700.0
2015-07-01 14:35:00,67.84,67.9,67.81,67.87,87511.0,51.8586,51.9045,51.8357,51.8816,87511.0
2015-07-01 14:40:00,67.87,67.9,67.85,67.9,88138.0,51.8816,51.9045,51.8663,51.9045,88138.0
2015-07-01 14:45:00,67.89,67.95,67.84,67.91,95069.0,51.8969,51.9427,51.8586,51.9121,95069.0
2015-07-01 14:50:00,67.91,67.92,67.85,67.91,97011.0,51.9121,51.9198,51.8663,51.9121,97011.0
2015-07-01 14:55:00,67.91,67.91,67.85,67.85,59382.0,51.9121,51.9121,51.8663,51.8663,59382.0
2015-07-01 15:00:00,67.86,67.96,67.86,67.96,76199.0,51.8739,51.9504,51.8739,51.9504,76199.0
2015-07-01 15:05:00,67.96,68.0,67.94,67.94,93413.0,51.9504,51.9809,51.9351,51.9351,93413.0
2015-07-01 15:10:00,67.94,68.02,67.93,67.98,91981.0,51.9351,51.9962,51.9274,51.9657,91981.0
2015-07-01 15:15:00,67.98,67.99,67.95,67.95,81168.0,51.9657,51.9733,51.9427,51.9427,81168.0
2015-07-01 15:20:00,67.95,68.0,67.9,67.99,131542.0,51.9427,51.9809,51.9045,51.9733,131542.0
2015-07-01 15:25:00,67.99,67.99,67.95,67.99,82234.0,51.9733,51.9733,51.9427,51.9733,82234.0
2015-07-01 15:30:00,67.99,68.0,67.92,67.94,91260.0,51.9733,51.9809,51.9198,51.9351,91260.0
2015-07-01 15:35:00,67.94,67.97,67.91,67.95,119651.0,51.9351,51.958,51.9121,51.9427,119651.0
2015-07-01 15:40:00,67.95,67.97,67.86,67.97,143725.0,51.9427,51.958,51.8739,51.958,143725.0
2015-07-01 15:45:00,67.97,67.99,67.93,67.96,205338.0,51.958,51.9733,51.9274,51.9504,205338.0
2015-07-01 15:50:00,67.96,68.0,67.94,68.0,222685.0,51.9504,51.9809,51.9351,51.9809,222685.0
2015-07-01 15:55:00,67.99,68.1,67.99,68.1,836415.0,51.9733,52.0574,51.9733,52.0574,836415.0
2015-07-02 09:30:00,67.95,68.08,67.85,67.92,343117.0,51.9427,52.0421,51.8663,51.9198,343117.0
2015-07-02 09:35:00,67.92,68.13,67.91,68.08,269273.0,51.9198,52.0803,51.9121,52.0421,269273.0
2015-07-02 09:40:00,68.09,68.11,67.98,68.01,164093.0,52.0497,52.065,51.9657,51.9886,164093.0
2015-07-02 09:45:00,68.02,68.08,67.99,68.0,224719.0,51.9962,52.0421,51.9733,51.9809,224719.0
2015-07-02 09:50:00,67.99,68.0,67.88,67.89,130425.0,51.9733,51.9809,51.8892,51.8969,130425.0
2015-07-02 09:55:00,67.89,67.92,67.75,67.79,108614.0,51.8969,51.9198,51.7898,51.8204,108614.0
2015-07-02 10:00:00,67.8,67.94,67.78,67.91,164362.0,51.8281,51.9351,51.8128,51.9121,164362.0
2015-07-02 10:05:00,67.9,67.91,67.8,67.81,80536.0,51.9045,51.9121,51.8281,51.8357,80536.0
2015-07-02 10:10:00,67.82,67.85,67.75,67.78,83697.0,51.8434,51.8663,51.7898,51.8128,83697.0
2015-07-02 10:15:00,67.78,67.88,67.76,67.8,71747.0,51.8128,51.8892,51.7975,51.8281,71747.0
2015-07-02 10:20:00,67.81,67.84,67.73,67.73,133100.0,51.8357,51.8586,51.7746,51.7746,133100.0
2015-07-02 10:25:00,67.73,67.76,67.65,67.65,186130.0,51.7746,51.7975,51.7134,51.7134,186130.0
2015-07-02 10:30:00,67.66,67.68,67.57,67.58,165567.0,51.721,51.7363,51.6522,51.6599,165567.0
2015-07-02 10:35:00,67.58,67.61,67.48,67.49,185242.0,51.6599,51.6828,51.5834,51.5911,185242.0
2015-07-02 10:40:00,67.5,67.63,67.5,67.61,85452.0,51.5987,51.6981,51.5987,51.6828,85452.0
2015-07-02 10:45:00,67.6,67.68,67.59,67.6,77710.0,51.6752,51.7363,51.6675,51.6752,77710.0
2015-07-02 10:50:00,67.61,67.71,67.55,67.65,115729.0,51.6828,51.7593,51.637,51.7134,115729.0
2015-07-02 10:55:00,67.65,67.67,67.61,67.63,113065.0,51.7134,51.7287,51.6828,51.6981,113065.0
2015-07-02 11:00:00,67.63,67.63,67.49,67.52,165372.0,51.6981,51.6981,51.5911,51.614,165372.0
2015-07-02 11:05:00,67.52,67.55,67.47,67.48,65680.0,51.614,51.637,51.5758,51.5834,65680.0
2015-07-02 11:10:00,67.48,67.54,67.44,67.49,116645.0,51.5834,51.6293,51.5529,51.5911,116645.0
2015-07-02 11:15:00,67.49,67.58,67.48,67.56,70528.0,51.5911,51.6599,51.5834,51.6446,70528.0
2015-07-02 11:20:00,67.57,67.57,67.49,67.51,59562.0,51.6522,51.6522,51.5911,51.6064,59562.0
2015-07-02 11:25:00,67.51,67.53,67.46,67.47,97065.0,51.6064,51.6217,51.5682,51.5758,97065.0
2015-07-02 11:30:00,67.47,67.49,67.45,67.48,67089.0,51.5758,51.5911,51.5605,51.5834,67089.0
2015-07-02 11:35:00,67.48,67.55,67.46,67.51,98257.0,51.5834,51.637,51.5682,51.6064,98257.0
2015-07-02 11:40:00,67.5,67.51,67.46,67.47,59333.0,51.5987,51.6064,51.5682,51.5758,59333.0
2015-07-02 11:45:00,67.47,67.48,67.45,67.45,44233.0,51.5758,51.5834,51.5605,51.5605,44233.0
2015-07-02 11:50:00,67.45,67.46,67.39,67.42,76700.0,51.5605,51.5682,51.5146,51.5376,76700.0
2015-07-02 11:55:00,67.42,67.42,67.32,67.37,116793.0,51.5376,51.5376,51.4611,51.4994,116793.0
2015-07-02 12:00:00,67.37,67.45,67.36,67.43,71467.0,51.4994,51.5605,51.4917,51.5452,71467.0
2015-07-02 12:05:00,67.43,67.44,67.38,67.4,60904.0,51.5452,51.5529,51.507,51.5223,60904.0
2015-07-02 12:10:00,67.4,67.42,67.38,67.42,38480.0,51.5223,51.5376,51.507,51.5376,38480.0
2015-07-02 12:15:00,67.42,67.43,67.32,67.32,70437.0,51.5376,51.5452,51.4611,51.4611,70437.0
2015-07-02 12:20:00,67.33,67.35,67.25,67.26,114163.0,51.4688,51.4841,51.4076,51.4153,114163.0
2015-07-02 12:25:00,67.27,67.35,67.26,67.31,63460.0,51.4229,51.4841,51.4153,51.4535,63460.0
2015-07-02 12:30:00,67.31,67.34,67.3,67.32,44426.0,51.4535,51.4764,51.4458,51.4611,44426.0
2015-07-02 12:35:00,67.33,67.34,67.27,67.28,42983.0,51.4688,51.4764,51.4229,51.4306,42983.0
2015-07-02 12:40:00,67.28,67.35,67.28,67.3,43964.0,51.4306,51.4841,51.4306,51.4458,43964.0
2015-07-02 12:45:00,67.3,67.37,67.29,67.34,69135.0,51.4458,51.4994,51.4382,51.4764,69135.0
2015-07-02 12:50:00,67.34,67.36,67.3,67.32,67742.0,51.4764,51.4917,51.4458,51.4611,67742.0
2015-07-02 12:55:00,67.33,67.34,67.31,67.33,28752.0,51.4688,51.4764,51.4535,51.4688,28752.0
2015-07-02 13:00:00,67.32,67.33,67.26,67.3,91914.0,51.4611,51.4688,51.4153,51.4458,91914.0
2015-07-02 13:05:00,67.3,67.31,67.28,67.3,31537.0,51.4458,51.4535,51.4306,51.4458,31537.0
2015-07-02 13:10:00,67.3,67.31,67.26,67.27,43731.0,51.4458,51.4535,51.4153,51.4229,43731.0
2015-07-02 13:15:00,67.26,67.33,67.25,67.27,56076.0,51.4153,51.4688,51.4076,51.4229,56076.0
2015-07-02 13:20:00,67.28,67.3,67.26,67.28,32168.0,51.4306,51.4458,51.4153,51.4306,32168.0
2015-07-02 13:25:00,67.28,67.28,67.23,67.25,177222.0,51.4306,51.4306,51.3923,51.4076,177222.0
2015-07-02 13:30:00,67.25,67.28,67.24,67.28,181162.0,51.4076,51.4306,51.4,51.4306,181162.0
2015-07-02 13:35:00,67.27,67.3,67.24,67.25,83064.0,51.4229,51.4458,51.4,51.4076,83064.0
2015-07-02 13:40:00,67.25,67.3,67.24,67.29,58563.0,51.4076,51.4458,51.4,51.4382,58563.0
2015-07-02 13:45:00,67.3,67.32,67.26,67.32,95839.0,51.4458,51.4611,51.4153,51.4611,95839.0
2015-07-02 13:50:00,67.31,67.33,67.25,67.26,89084.0,51.4535,51.4688,51.4076,51.4153,89084.0
2015-07-02 13:55:00,67.27,67.29,67.24,67.25,107517.0,51.4229,51.4382,51.4,51.4076,107517.0
2015-07-02 14:00:00,67.25,67.27,67.22,67.25,61274.0,51.4076,51.4229,51.3847,51.4076,61274.0
2015-07-02 14:05:00,67.26,67.26,67.18,67.23,112954.0,51.4153,51.4153,51.3541,51.3923,112954.0
2015-07-02 14:10:00,67.24,67.28,67.22,67.26,97309.0,51.4,51.4306,51.3847,51.4153,97309.0
2015-07-02 14:15:00,67.26,67.26,67.19,67.24,83504.0,51.4153,51.4153,51.3618,51.4,83504.0
2015-07-02 14:20:00,67.24,67.27,67.23,67.26,43267.0,51.4,51.4229,51.3923,51.4153,43267.0
2015-07-02 14:25:00,67.27,67.28,67.22,67.25,58371.0,51.4229,51.4306,51.3847,51.4076,58371.0
2015-07-02 14:30:00,67.25,67.3,67.24,67.3,59856.0,51.4076,51.4458,51.4,51.4458,59856.0
2015-07-02 14:35:00,67.29,67.33,67.29,67.3,77177.0,51.4382,51.4688,51.4382,51.4458,77177.0
2015-07-02 14:40:00,67.3,67.32,67.25,67.26,81467.0,51.4458,51.4611,51.4076,51.4153,81467.0
2015-07-02 14:45:00,67.26,67.33,67.25,67.33,116650.0,51.4153,51.4688,51.4076,51.4688,116650.0
2015-07-02 14:50:00,67.34,67.35,67.27,67.28,109977.0,51.4764,51.4841,51.4229,51.4306,109977.0
2015-07-02 14:55:00,67.28,67.41,67.27,67.39,134741.0,51.4306,51.5299,51.4229,51.5146,134741.0
2015-07-02 15:00:00,67.39,67.46,67.37,67.44,100858.0,51.5146,51.5682,51.4994,51.5529,100858.0
2015-07-02 15:05:00,67.44,67.45,67.34,67.4,170227.0,51.5529,51.5605,51.4764,51.5223,170227.0
2015-07-02 15:10:00,67.4,67.45,67.39,67.44,108174.0,51.5223,51.5605,51.5146,51.5529,108174.0
2015-07-02 15:15:00,67.45,67.45,67.38,67.4,109112.0,51.5605,51.5605,51.507,51.5223,109112.0
2015-07-02 15:20:00,67.4,67.53,67.4,67.53,104475.0,51.5223,51.6217,51.5223,51.6217,104475.0
2015-07-02 15:25:00,67.52,67.53,67.5,67.51,80611.0,51.614,51.6217,51.5987,51.6064,80611.0
2015-07-02 15:30:00,67.52,67.53,67.41,67.46,150574.0,51.614,51.6217,51.5299,51.5682,150574.0
2015-07-02 15:35:00,67.47,67.47,67.42,67.43,143804.0,51.5758,51.5758,51.5376,51.5452,143804.0
2015-07-02 15:40:00,67.43,67.48,67.42,67.48,159017.0,51.5452,51.5834,51.5376,51.5834,159017.0
2015-07-02 15:45:00,67.48,67.5,67.46,67.5,291648.0,51.5834,51.5987,51.5682,51.5987,291648.0
2015-07-02 15:50:00,67.5,67.58,67.48,67.49,283647.0,51.5987,51.6599,51.5834,51.5911,283647.0
2015-07-02 15:55:00,67.5,67.57,67.48,67.49,1050985.0,51.5987,51.6522,51.5834,51.5911,1050985.0
2015-07-06 09:30:00,66.88,66.89,66.54,66.68,1712337.0,51.1248,51.1324,50.8649,50.9719,1712337.0
2015-07-06 09:35:00,66.69,67.0,66.69,66.86,395195.0,50.9796,51.2165,50.9796,51.1095,395195.0
2015-07-06 09:40:00,66.86,67.04,66.85,66.98,263783.0,51.1095,51.2471,51.1019,51.2012,263783.0
2015-07-06 09:45:00,66.98,66.98,66.85,66.87,200005.0,51.2012,51.2012,51.1019,51.1171,200005.0
2015-07-06 09:50:00,66.88,67.07,66.87,66.93,261207.0,51.1248,51.27,51.1171,51.163,261207.0
2015-07-06 09:55:00,66.93,67.1,66.89,67.1,188180.0,51.163,51.293,51.1324,51.293,188180.0
2015-07-06 10:00:00,67.08,67.13,67.0,67.08,242110.0,51.2777,51.3159,51.2165,51.2777,242110.0
2015-07-06 10:05:00,67.08,67.15,67.03,67.14,119577.0,51.2777,51.3312,51.2395,51.3235,119577.0
2015-07-06 10:10:00,67.14,67.23,67.11,67.17,279250.0,51.3235,51.3923,51.3006,51.3465,279250.0
2015-07-06 10:15:00,67.17,67.21,67.07,67.18,189384.0,51.3465,51.3771,51.27,51.3541,189384.0
2015-07-06 10:20:00,67.18,67.21,67.14,67.14,119526.0,51.3541,51.3771,51.3235,51.3235,119526.0
2015-07-06 10:25:00,67.14,67.22,67.14,67.2,88268.0,51.3235,51.3847,51.3235,51.3694,88268.0
2015-07-06 10:30:00,67.2,67.26,67.2,67.23,180591.0,51.3694,51.4153,51.3694,51.3923,180591.0
2015-07-06 10:35:00,67.23,67.29,67.18,67.23,197851.0,51.3923,51.4382,51.3541,51.3923,197851.0
2015-07-06 10:40:00,67.23,67.46,67.21,67.43,198007.0,51.3923,51.5682,51.3771,51.5452,198007.0
2015-07-06 10:45:00,67.42,67.46,67.35,67.37,189363.0,51.5376,51.5682,51.4841,51.4994,189363.0
2015-07-06 10:50:00,67.38,67.39,67.3,67.32,162160.0,51.507,51.5146,51.4458,51.4611,162160.0
2015-07-06 10:55:00,67.31,67.34,67.26,67.29,125644.0,51.4535,51.4764,51.4153,51.4382,125644.0
2015-07-06 11:00:00,67.28,67.38,67.28,67.33,93149.0,51.4306,51.507,51.4306,51.4688,93149.0
2015-07-06 11:05:00,67.33,67.35,67.24,67.28,102506.0,51.4688,51.4841,51.4,51.4306,102506.0
2015-07-06 11:10:00,67.28,67.28,67.15,67.2,137203.0,51.4306,51.4306,51.3312,51.3694,137203.0
2015-07-06 11:15:00,67.2,67.24,67.11,67.13,130353.0,51.3694,51.4,51.3006,51.3159,130353.0
2015-07-06 11:20:00,67.13,67.22,67.11,67.17,65205.0,51.3159,51.3847,51.3006,51.3465,65205.0
2015-07-06 11:25:00,67.17,67.24,67.17,67.22,66843.0,51.3465,51.4,51.3465,51.3847,66843.0
2015-07-06 11:30:00,67.23,67.25,67.11,67.16,146728.0,51.3923,51.4076,51.3006,51.3388,146728.0
2015-07-06 11:35:00,67.17,67.26,67.17,67.2,58754.0,51.3465,51.4153,51.3465,51.3694,58754.0
2015-07-06 11:40:00,67.21,67.29,67.21,67.24,109481.0,51.3771,51.4382,51.3771,51.4,109481.0
2015-07-06 11:45:00,67.24,67.27,67.22,67.23,73694.0,51.4,51.4229,51.3847,51.3923,73694.0
2015-07-06 11:50:00,67.24,67.27,67.18,67.2,57433.0,51.4,51.4229,51.3541,51.3694,57433.0
2015-07-06 11:55:00,67.19,67.28,67.17,67.25,142525.0,51.3618,51.4306,51.3465,51.4076,142525.0
2015-07-06 12:00:00,67.25,67.25,67.17,67.2,96142.0,51.4076,51.4076,51.3465,51.3694,96142.0
2015-07-06 12:05:00,67.2,67.25,67.19,67.23,81791.0,51.3694,51.4076,51.3618,51.3923,81791.0
2015-07-06 12:10:00,67.23,67.29,67.22,67.28,41740.0,51.3923,51.4382,51.3847,51.4306,41740.0
2015-07-06 12:15:00,67.28,67.3,67.24,67.29,55611.0,51.4306,51.4458,51.4,51.4382,55611.0
2015-07-06 12:20:00,67.29,67.36,67.29,67.3,82392.0,51.4382,51.4917,51.4382,51.4458,82392.0
2015-07-06 12:25:00,67.3,67.31,67.28,67.28,55668.0,51.4458,51.4535,51.4306,51.4306,55668.0
2015-07-06 12:30:00,67.28,67.29,67.23,67.23,59724.0,51.4306,51.4382,51.3923,51.3923,59724.0
2015-07-06 12:35:00,67.23,67.24,67.18,67.18,67861.0,51.3923,51.4,51.3541,51.3541,67861.0
2015-07-06 12:40:00,67.18,67.24,67.16,67.23,54013.0,51.3541,51.4,51.3388,51.3923,54013.0
2015-07-06 12:45:00,67.22,67.27,67.17,67.26,54891.0,51.3847,51.4229,51.3465,51.4153,54891.0
2015-07-06 12:50:00,67.27,67.31,67.22,67.27,42521.0,51.4229,51.4535,51.3847,51.4229,42521.0
2015-07-06 12:55:00,67.28,67.31,67.26,67.28,51778.0,51.4306,51.4535,51.4153,51.4306,51778.0
2015-07-06 13:00:00,67.28,67.29,67.26,67.28,40315.0,51.4306,51.4382,51.4153,51.4306,40315.0
2015-07-06 13:05:00,67.28,67.3,67.23,67.26,88154.0,51.4306,51.4458,51.3923,51.4153,88154.0
2015-07-06 13:10:00,67.25,67.29,67.22,67.24,39898.0,51.4076,51.4382,51.3847,51.4,39898.0
2015-07-06 13:15:00,67.23,67.24,67.1,67.11,112120.0,51.3923,51.4,51.293,51.3006,112120.0
2015-07-06 13:20:00,67.11,67.13,67.05,67.07,108580.0,51.3006,51.3159,51.2547,51.27,108580.0
2015-07-06 13:25:00,67.09,67.11,67.06,67.08,51578.0,51.2853,51.3006,51.2624,51.2777,51578.0
2015-07-06 13:30:00,67.07,67.07,67.0,67.01,55047.0,51.27,51.27,51.2165,51.2242,55047.0
2015-07-06 13:35:00,67.01,67.05,67.0,67.02,85286.0,51.2242,51.2547,51.2165,51.2318,85286.0
2015-07-06 13:40:00,67.01,67.05,66.96,67.05,190089.0,51.2242,51.2547,51.1859,51.2547,190089.0
2015-07-06 13:45:00,67.05,67.07,66.98,67.05,179049.0,51.2547,51.27,51.2012,51.2547,179049.0
2015-07-06 13:50:00,67.05,67.09,67.03,67.04,104737.0,51.2547,51.2853,51.2395,51.2471,104737.0
2015-07-06 13:55:00,67.04,67.08,67.02,67.02,68967.0,51.2471,51.2777,51.2318,51.2318,68967.0
2015-07-06 14:00:00,67.02,67.03,66.96,67.03,224939.0,51.2318,51.2395,51.1859,51.2395,224939.0
2015-07-06 14:05:00,67.02,67.07,67.0,67.06,75190.0,51.2318,51.27,51.2165,51.2624,75190.0
2015-07-06 14:10:00,67.06,67.11,67.03,67.09,72235.0,51.2624,51.3006,51.2395,51.2853,72235.0
2015-07-06 14:15:00,67.08,67.09,67.02,67.06,94527.0,51.2777,51.2853,51.2318,51.2624,94527.0
2015-07-06 14:20:00,67.07,67.08,67.02,67.02,102179.0,51.27,51.2777,51.2318,51.2318,102179.0
2015-07-06 14:25:00,67.02,67.04,66.98,66.99,131058.0,51.2318,51.2471,51.2012,51.2089,131058.0
2015-07-06 14:30:00,66.98,67.01,66.95,66.99,104457.0,51.2012,51.2242,51.1783,51.2089,104457.0
2015-07-06 14:35:00,67.0,67.01,66.95,66.95,68296.0,51.2165,51.2242,51.1783,51.1783,68296.0
2015-07-06 14:40:00,66.96,67.0,66.92,66.93,86166.0,51.1859,51.2165,51.1554,51.163,86166.0
2015-07-06 14:45:00,66.94,67.06,66.94,67.03,106588.0,51.1707,51.2624,51.1707,51.2395,106588.0
2015-07-06 14:50:00,67.03,67.06,66.97,67.0,101052.0,51.2395,51.2624,51.1936,51.2165,101052.0
2015-07-06 14:55:00,66.99,67.0,66.95,66.97,82421.0,51.2089,51.2165,51.1783,51.1936,82421.0
2015-07-06 15:00:00,66.97,67.06,66.97,67.01,128132.0,51.1936,51.2624,51.1936,51.2242,128132.0
2015-07-06 15:05:00,67.01,67.07,66.99,67.05,81921.0,51.2242,51.27,51.2089,51.2547,81921.0
2015-07-06 15:10:00,67.05,67.08,66.99,67.06,210269.0,51.2547,51.2777,51.2089,51.2624,210269.0
2015-07-06 15:15:00,67.06,67.13,67.06,67.06,171508.0,51.2624,51.3159,51.2624,51.2624,171508.0
2015-07-06 15:20:00,67.07,67.16,67.06,67.1,128491.0,51.27,51.3388,51.2624,51.293,128491.0
2015-07-06 15:25:00,67.1,67.13,67.06,67.11,102378.0,51.293,51.3159,51.2624,51.3006,102378.0
2015-07-06 15:30:00,67.11,67.22,67.08,67.2,153020.0,51.3006,51.3847,51.2777,51.3694,153020.0
2015-07-06 15:35:00,67.2,67.26,67.16,67.18,207863.0,51.3694,51.4153,51.3388,51.3541,207863.0
2015-07-06 15:40:00,67.19,67.19,67.11,67.16,103736.0,51.3618,51.3618,51.3006,51.3388,103736.0
2015-07-06 15:45:00,67.16,67.24,67.15,67.23,184957.0,51.3388,51.4,51.3312,51.3923,184957.0
2015-07-06 15:50:00,67.23,67.34,67.23,67.31,362653.0,51.3923,51.4764,51.3923,51.4535,362653.0
2015-07-06 15:55:00,67.31,67.35,67.25,67.33,513541.0,51.4535,51.4841,51.4076,51.4688,513541.0
2015-07-07 09:30:00,67.09,67.22,66.68,66.68,485761.0,51.2853,51.3847,50.9719,50.9719,485761.0
2015-07-07 09:35:00,66.68,66.8,66.65,66.8,358689.0,50.9719,51.0636,50.949,51.0636,358689.0
2015-07-07 09:40:00,66.79,66.81,66.61,66.63,396539.0,51.056,51.0713,50.9184,50.9337,396539.0
2015-07-07 09:45:00,66.62,66.64,66.54,66.61,225829.0,50.926,50.9413,50.8649,50.9184,225829.0
2015-07-07 09:50:00,66.61,66.63,66.55,66.6,227195.0,50.9184,50.9337,50.8725,50.9108,227195.0
2015-07-07 09:55:00,66.59,66.59,66.33,66.37,264916.0,50.9031,50.9031,50.7044,50.7349,264916.0
2015-07-07 10:00:00,66.38,66.38,66.2,66.22,465388.0,50.7426,50.7426,50.605,50.6203,465388.0
2015-07-07 10:05:00,66.22,66.24,65.9,66.01,680939.0,50.6203,50.6356,50.3757,50.4597,680939.0
2015-07-07 10:10:00,66.03,66.2,66.02,66.09,340463.0,50.475,50.605,50.4674,50.5209,340463.0
2015-07-07 10:15:00,66.09,66.11,66.02,66.05,258931.0,50.5209,50.5362,50.4674,50.4903,258931.0
2015-07-07 10:20:00,66.04,66.07,65.96,66.03,231871.0,50.4827,50.5056,50.4215,50.475,231871.0
2015-07-07 10:25:00,66.03,66.04,65.84,65.87,226338.0,50.475,50.4827,50.3298,50.3527,226338.0
2015-07-07 10:30:00,65.87,65.88,65.71,65.72,505192.0,50.3527,50.3604,50.2304,50.2381,505192.0
2015-07-07 10:35:00,65.72,65.81,65.66,65.68,260441.0,50.2381,50.3069,50.1922,50.2075,260441.0
2015-07-07 10:40:00,65.69,65.71,65.56,65.67,359827.0,50.2151,50.2304,50.1157,50.1998,359827.0
2015-07-07 10:45:00,65.68,65.76,65.65,65.68,300112.0,50.2075,50.2686,50.1845,50.2075,300112.0
2015-07-07 10:50:00,65.69,65.89,65.68,65.88,200413.0,50.2151,50.368,50.2075,50.3604,200413.0
2015-07-07 10:55:00,65.88,65.88,65.65,65.66,305066.0,50.3604,50.3604,50.1845,50.1922,305066.0
2015-07-07 11:00:00,65.67,65.68,65.49,65.53,276192.0,50.1998,50.2075,50.0622,50.0928,276192.0
2015-07-07 11:05:00,65.52,65.61,65.52,65.59,269736.0,50.0852,50.154,50.0852,50.1387,269736.0
2015-07-07 11:10:00,65.59,65.73,65.59,65.62,225072.0,50.1387,50.2457,50.1387,50.1616,225072.0
2015-07-07 11:15:00,65.62,65.67,65.61,65.65,204276.0,50.1616,50.1998,50.154,50.1845,204276.0
2015-07-07 11:20:00,65.64,65.65,65.36,65.37,544410.0,50.1769,50.1845,49.9629,49.9705,544410.0
2015-07-07 11:25:00,65.38,65.45,65.3,65.35,315500.0,49.9782,50.0317,49.917,49.9552,315500.0
2015-07-07 11:30:00,65.34,65.46,65.33,65.4,224190.0,49.9476,50.0393,49.9399,49.9934,224190.0
2015-07-07 11:35:00,65.41,65.43,65.34,65.34,424629.0,50.0011,50.0164,49.9476,49.9476,424629.0
2015-07-07 11:40:00,65.35,65.56,65.33,65.55,327414.0,49.9552,50.1157,49.9399,50.1081,327414.0
2015-07-07 11:45:00,65.56,65.56,65.45,65.52,183941.0,50.1157,50.1157,50.0317,50.0852,183941.0
2015-07-07 11:50:00,65.52,65.57,65.45,65.48,152989.0,50.0852,50.1234,50.0317,50.0546,152989.0
2015-07-07 11:55:00,65.48,65.79,65.48,65.66,406411.0,50.0546,50.2916,50.0546,50.1922,406411.0
2015-07-07 12:00:00,65.67,65.67,65.51,65.55,253491.0,50.1998,50.1998,50.0775,50.1081,253491.0
2015-07-07 12:05:00,65.55,65.56,65.5,65.55,135163.0,50.1081,50.1157,50.0699,50.1081,135163.0
2015-07-07 12:10:00,65.54,65.56,65.45,65.5,145906.0,50.1005,50.1157,50.0317,50.0699,145906.0
2015-07-07 12:15:00,65.5,65.58,65.46,65.56,122334.0,50.0699,50.131,50.0393,50.1157,122334.0
2015-07-07 12:20:00,65.55,65.6,65.55,65.59,161763.0,50.1081,50.1463,50.1081,50.1387,161763.0
2015-07-07 12:25:00,65.59,65.66,65.57,65.64,140744.0,50.1387,50.1922,50.1234,50.1769,140744.0
2015-07-07 12:30:00,65.65,65.81,65.64,65.76,175804.0,50.1845,50.3069,50.1769,50.2686,175804.0
2015-07-07 12:35:00,65.77,65.79,65.66,65.77,150114.0,50.2763,50.2916,50.1922,50.2763,150114.0
2015-07-07 12:40:00,65.77,65.79,65.7,65.72,154643.0,50.2763,50.2916,50.2228,50.2381,154643.0
2015-07-07 12:45:00,65.72,65.9,65.72,65.89,255887.0,50.2381,50.3757,50.2381,50.368,255887.0
2015-07-07 12:50:00,65.89,66.04,65.88,66.04,550748.0,50.368,50.4827,50.3604,50.4827,550748.0
2015-07-07 12:55:00,66.03,66.16,66.03,66.11,282046.0,50.475,50.5744,50.475,50.5362,282046.0
2015-07-07 13:00:00,66.12,66.14,65.97,65.97,250847.0,50.5438,50.5591,50.4292,50.4292,250847.0
2015-07-07 13:05:00,65.97,66.01,65.9,66.0,224751.0,50.4292,50.4597,50.3757,50.4521,224751.0
2015-07-07 13:10:00,66.0,66.27,65.98,66.25,265988.0,50.4521,50.6585,50.4368,50.6432,265988.0
2015-07-07 13:15:00,66.25,66.26,66.01,66.07,243057.0,50.6432,50.6508,50.4597,50.5056,243057.0
2015-07-07 13:20:00,66.07,66.1,66.01,66.1,202003.0,50.5056,50.5285,50.4597,50.5285,202003.0
2015-07-07 13:25:00,66.09,66.15,66.05,66.14,130078.0,50.5209,50.5668,50.4903,50.5591,130078.0
2015-07-07 13:30:00,66.15,66.17,66.05,66.08,112476.0,50.5668,50.582,50.4903,50.5133,112476.0
2015-07-07 13:35:00,66.09,66.11,66.06,66.11,71211.0,50.5209,50.5362,50.498,50.5362,71211.0
2015-07-07 13:40:00,66.11,66.21,66.05,66.19,178968.0,50.5362,50.6126,50.4903,50.5973,178968.0
2015-07-07 13:45:00,66.18,66.23,66.17,66.23,248837.0,50.5897,50.6279,50.582,50.6279,248837.0
2015-07-07 13:50:00,66.23,66.24,66.15,66.2,224911.0,50.6279,50.6356,50.5668,50.605,224911.0
2015-07-07 13:55:00,66.2,66.23,66.19,66.23,116736.0,50.605,50.6279,50.5973,50.6279,116736.0
2015-07-07 14:00:00,66.23,66.27,66.15,66.17,125130.0,50.6279,50.6585,50.5668,50.582,125130.0
2015-07-07 14:05:00,66.18,66.2,66.13,66.16,84517.0,50.5897,50.605,50.5515,50.5744,84517.0
2015-07-07 14:10:00,66.16,66.22,66.16,66.17,89778.0,50.5744,50.6203,50.5744,50.582,89778.0
2015-07-07 14:15:00,66.17,66.21,66.02,66.04,156559.0,50.582,50.6126,50.4674,50.4827,156559.0
2015-07-07 14:20:00,66.04,66.08,65.99,66.0,105529.0,50.4827,50.5133,50.4445,50.4521,105529.0
2015-07-07 14:25:00,65.99,66.06,65.98,66.03,103735.0,50.4445,50.498,50.4368,50.475,103735.0
2015-07-07 14:30:00,66.03,66.12,65.99,66.09,154261.0,50.475,50.5438,50.4445,50.5209,154261.0
2015-07-07 14:35:00,66.1,66.17,66.04,66.16,76076.0,50.5285,50.582,50.4827,50.5744,76076.0
2015-07-07 14:40:00,66.15,66.49,66.15,66.49,318678.0,50.5668,50.8267,50.5668,50.8267,318678.0
2015-07-07 14:45:00,66.48,66.53,66.42,66.45,206676.0,50.819,50.8572,50.7732,50.7961,206676.0
2015-07-07 14:50:00,66.45,66.5,66.43,66.49,104803.0,50.7961,50.8343,50.7808,50.8267,104803.0
2015-07-07 14:55:00,66.49,66.73,66.45,66.65,219963.0,50.8267,51.0101,50.7961,50.949,219963.0
2015-07-07 15:00:00,66.65,66.77,66.61,66.63,398034.0,50.949,51.0407,50.9184,50.9337,398034.0
2015-07-07 15:05:00,66.63,66.67,66.57,66.63,235107.0,50.9337,50.9643,50.8878,50.9337,235107.0
2015-07-07 15:10:00,66.63,66.64,66.55,66.59,141354.0,50.9337,50.9413,50.8725,50.9031,141354.0
2015-07-07 15:15:00,66.59,66.67,66.55,66.66,249137.0,50.9031,50.9643,50.8725,50.9566,249137.0
2015-07-07 15:20:00,66.65,66.77,66.59,66.77,228025.0,50.949,51.0407,50.9031,51.0407,228025.0
2015-07-07 15:25:00,66.76,66.82,66.73,66.74,317636.0,51.0331,51.0789,51.0101,51.0178,317636.0
2015-07-07 15:30:00,66.74,66.9,66.72,66.88,302932.0,51.0178,51.1401,51.0025,51.1248,302932.0
2015-07-07 15:35:00,66.89,66.9,66.74,66.74,276449.0,51.1324,51.1401,51.0178,51.0178,276449.0
2015-07-07 15:40:00,66.74,66.74,66.6,66.66,183232.0,51.0178,51.0178,50.9108,50.9566,183232.0
2015-07-07 15:45:00,66.66,66.74,66.64,66.74,297399.0,50.9566,51.0178,50.9413,51.0178,297399.0
2015-07-07 15:50:00,66.73,66.89,66.73,66.83,431691.0,51.0101,51.1324,51.0101,51.0866,431691.0
2015-07-07 15:55:00,66.82,66.87,66.77,66.82,639242.0,51.0789,51.1171,51.0407,51.0789,639242.0
2015-07-08 09:30:00,66.0,66.12,65.91,66.06,610645.0,50.4521,50.5438,50.3833,50.498,610645.0
2015-07-08 09:35:00,66.06,66.14,65.91,66.12,331351.0,50.498,50.5591,50.3833,50.5438,331351.0
2015-07-08 09:40:00,66.12,66.16,65.79,65.86,372637.0,50.5438,50.5744,50.2916,50.3451,372637.0
2015-07-08 09:45:00,65.86,65.87,65.65,65.71,266452.0,50.3451,50.3527,50.1845,50.2304,266452.0
2015-07-08 09:50:00,65.7,65.74,65.62,65.73,245270.0,50.2228,50.2533,50.1616,50.2457,245270.0
2015-07-08 09:55:00,65.73,65.82,65.73,65.76,261724.0,50.2457,50.3145,50.2457,50.2686,261724.0
2015-07-08 10:00:00,65.75,65.77,65.65,65.69,193071.0,50.261,50.2763,50.1845,50.2151,193071.0
2015-07-08 10:05:00,65.68,65.81,65.64,65.78,278397.0,50.2075,50.3069,50.1769,50.2839,278397.0
2015-07-08 10:10:00,65.78,65.81,65.71,65.78,286628.0,50.2839,50.3069,50.2304,50.2839,286628.0
2015-07-08 10:15:00,65.77,65.8,65.67,65.78,350171.0,50.2763,50.2992,50.1998,50.2839,350171.0
2015-07-08 10:20:00,65.77,65.81,65.64,65.8,371696.0,50.2763,50.3069,50.1769,50.2992,371696.0
2015-07-08 10:25:00,65.8,65.81,65.71,65.74,234113.0,50.2992,50.3069,50.2304,50.2533,234113.0
2015-07-08 10:30:00,65.75,65.75,65.62,65.62,183405.0,50.261,50.261,50.1616,50.1616,183405.0
2015-07-08 10:35:00,65.62,65.75,65.61,65.75,193586.0,50.1616,50.261,50.154,50.261,193586.0
2015-07-08 10:40:00,65.75,65.8,65.71,65.75,150501.0,50.261,50.2992,50.2304,50.261,150501.0
2015-07-08 10:45:00,65.74,65.88,65.71,65.82,167286.0,50.2533,50.3604,50.2304,50.3145,167286.0
2015-07-08 10:50:00,65.82,65.94,65.82,65.92,180586.0,50.3145,50.4062,50.3145,50.3909,180586.0
2015-07-08 10:55:00,65.92,66.05,65.88,65.89,210734.0,50.3909,50.4903,50.3604,50.368,210734.0
2015-07-08 11:00:00,65.89,65.93,65.82,65.87,242297.0,50.368,50.3986,50.3145,50.3527,242297.0
2015-07-08 11:05:00,65.87,65.92,65.75,65.76,170869.0,50.3527,50.3909,50.261,50.2686,170869.0
2015-07-08 11:10:00,65.76,65.81,65.73,65.74,172571.0,50.2686,50.3069,50.2457,50.2533,172571.0
2015-07-08 11:15:00,65.74,65.75,65.67,65.74,187356.0,50.2533,50.261,50.1998,50.2533,187356.0
2015-07-08 11:20:00,65.74,65.8,65.66,65.67,145269.0,50.2533,50.2992,50.1922,50.1998,145269.0
2015-07-08 11:25:00,65.67,65.72,65.63,65.68,156189.0,50.1998,50.2381,50.1693,50.2075,156189.0
2015-07-08 11:30:00,65.67,65.79,65.65,65.76,94808.0,50.1998,50.2916,50.1845,50.2686,94808.0
2015-07-08 11:35:00,65.76,65.79,65.71,65.73,101407.0,50.2686,50.2916,50.2304,50.2457,101407.0
2015-07-08 11:40:00,65.74,65.74,65.61,65.73,108024.0,50.2533,50.2533,50.154,50.2457,108024.0
2015-07-08 11:45:00,65.73,65.75,65.67,65.71,56443.0,50.2457,50.261,50.1998,50.2304,56443.0
2015-07-08 11:50:00,65.7,65.7,65.61,65.64,86613.0,50.2228,50.2228,50.154,50.1769,86613.0
2015-07-08 11:55:00,65.65,65.65,65.55,65.65,193614.0,50.1845,50.1845,50.1081,50.1845,193614.0
2015-07-08 12:00:00,65.65,65.73,65.6,65.71,71051.0,50.1845,50.2457,50.1463,50.2304,71051.0
2015-07-08 12:05:00,65.73,65.73,65.67,65.68,58009.0,50.2457,50.2457,50.1998,50.2075,58009.0
2015-07-08 12:10:00,65.68,65.7,65.61,65.69,63268.0,50.2075,50.2228,50.154,50.2151,63268.0
2015-07-08 12:15:00,65.69,65.72,65.62,65.71,59260.0,50.2151,50.2381,50.1616,50.2304,59260.0
2015-07-08 12:20:00,65.71,65.8,65.7,65.71,123681.0,50.2304,50.2992,50.2228,50.2304,123681.0
2015-07-08 12:25:00,65.71,65.78,65.7,65.76,59935.0,50.2304,50.2839,50.2228,50.2686,59935.0
2015-07-08 12:30:00,65.75,65.76,65.64,65.64,59743.0,50.261,50.2686,50.1769,50.1769,59743.0
2015-07-08 12:35:00,65.65,65.7,65.62,65.64,70092.0,50.1845,50.2228,50.1616,50.1769,70092.0
2015-07-08 12:40:00,65.64,65.71,65.61,65.67,70857.0,50.1769,50.2304,50.154,50.1998,70857.0
2015-07-08 12:45:00,65.67,65.76,65.64,65.75,74946.0,50.1998,50.2686,50.1769,50.261,74946.0
2015-07-08 12:50:00,65.75,65.78,65.71,65.75,73104.0,50.261,50.2839,50.2304,50.261,73104.0
2015-07-08 12:55:00,65.75,65.86,65.75,65.85,157176.0,50.261,50.3451,50.261,50.3374,157176.0
2015-07-08 13:00:00,65.85,65.87,65.77,65.77,114814.0,50.3374,50.3527,50.2763,50.2763,114814.0
2015-07-08 13:05:00,65.78,65.83,65.76,65.81,71171.0,50.2839,50.3221,50.2686,50.3069,71171.0
2015-07-08 13:10:00,65.82,65.97,65.82,65.91,164267.0,50.3145,50.4292,50.3145,50.3833,164267.0
2015-07-08 13:15:00,65.9,65.94,65.88,65.89,69260.0,50.3757,50.4062,50.3604,50.368,69260.0
2015-07-08 13:20:00,65.88,65.89,65.83,65.87,97382.0,50.3604,50.368,50.3221,50.3527,97382.0
2015-07-08 13:25:00,65.87,65.95,65.87,65.95,77937.0,50.3527,50.4139,50.3527,50.4139,77937.0
2015-07-08 13:30:00,65.95,65.96,65.85,65.85,115032.0,50.4139,50.4215,50.3374,50.3374,115032.0
2015-07-08 13:35:00,65.85,65.89,65.84,65.85,91315.0,50.3374,50.368,50.3298,50.3374,91315.0
2015-07-08 13:40:00,65.85,65.89,65.84,65.87,104306.0,50.3374,50.368,50.3298,50.3527,104306.0
2015-07-08 13:45:00,65.88,65.89,65.85,65.89,116030.0,50.3604,50.368,50.3374,50.368,116030.0
2015-07-08 13:50:00,65.89,65.9,65.82,65.84,92751.0,50.368,50.3757,50.3145,50.3298,92751.0
2015-07-08 13:55:00,65.84,65.89,65.83,65.86,88458.0,50.3298,50.368,50.3221,50.3451,88458.0
2015-07-08 14:00:00,65.86,65.89,65.77,65.81,198093.0,50.3451,50.368,50.2763,50.3069,198093.0
2015-07-08 14:05:00,65.81,65.88,65.7,65.81,251258.0,50.3069,50.3604,50.2228,50.3069,251258.0
2015-07-08 14:10:00,65.81,65.86,65.79,65.83,121619.0,50.3069,50.3451,50.2916,50.3221,121619.0
2015-07-08 14:15:00,65.83,65.85,65.67,65.67,194298.0,50.3221,50.3374,50.1998,50.1998,194298.0
2015-07-08 14:20:00,65.67,65.74,65.66,65.7,89946.0,50.1998,50.2533,50.1922,50.2228,89946.0
2015-07-08 14:25:00,65.69,65.71,65.61,65.69,106490.0,50.2151,50.2304,50.154,50.2151,106490.0
2015-07-08 14:30:00,65.69,65.69,65.56,65.56,137962.0,50.2151,50.2151,50.1157,50.1157,137962.0
2015-07-08 14:35:00,65.57,65.57,65.51,65.52,187954.0,50.1234,50.1234,50.0775,50.0852,187954.0
2015-07-08 14:40:00,65.52,65.53,65.45,65.46,202888.0,50.0852,50.0928,50.0317,50.0393,202888.0
2015-07-08 14:45:00,65.47,65.5,65.25,65.25,394563.0,50.047,50.0699,49.8788,49.8788,394563.0
2015-07-08 14:50:00,65.25,65.41,65.2,65.39,384381.0,49.8788,50.0011,49.8406,49.9858,384381.0
2015-07-08 14:55:00,65.39,65.53,65.29,65.29,242978.0,49.9858,50.0928,49.9094,49.9094,242978.0
2015-07-08 15:00:00,65.3,65.42,65.29,65.29,257860.0,49.917,50.0087,49.9094,49.9094,257860.0
2015-07-08 15:05:00,65.29,65.42,65.27,65.39,299825.0,49.9094,50.0087,49.8941,49.9858,299825.0
2015-07-08 15:10:00,65.39,65.57,65.37,65.55,248113.0,49.9858,50.1234,49.9705,50.1081,248113.0
2015-07-08 15:15:00,65.54,65.55,65.35,65.38,173399.0,50.1005,50.1081,49.9552,49.9782,173399.0
2015-07-08 15:20:00,65.39,65.46,65.32,65.45,418307.0,49.9858,50.0393,49.9323,50.0317,418307.0
2015-07-08 15:25:00,65.45,65.49,65.28,65.29,308042.0,50.0317,50.0622,49.9017,49.9094,308042.0
2015-07-08 15:30:00,65.3,65.44,65.29,65.34,242191.0,49.917,50.024,49.9094,49.9476,242191.0
2015-07-08 15:35:00,65.34,65.47,65.3,65.41,259132.0,49.9476,50.047,49.917,50.0011,259132.0
2015-07-08 15:40:00,65.41,65.57,65.4,65.52,247118.0,50.0011,50.1234,49.9934,50.0852,247118.0
2015-07-08 15:45:00,65.53,65.54,65.39,65.49,316440.0,50.0928,50.1005,49.9858,50.0622,316440.0
2015-07-08 15:50:00,65.5,65.5,65.41,65.47,385445.0,50.0699,50.0699,50.0011,50.047,385445.0
2015-07-08 15:55:00,65.47,65.47,65.36,65.41,1206037.0,50.047,50.047,49.9629,50.0011,1206037.0
2015-07-09 09:30:00,66.49,66.71,66.15,66.6,823858.0,50.8267,50.9948,50.5668,50.9108,823858.0
2015-07-09 09:35:00,66.6,66.63,66.43,66.51,496239.0,50.9108,50.9337,50.7808,50.842,496239.0
2015-07-09 09:40:00,66.51,66.62,66.43,66.53,448861.0,50.842,50.926,50.7808,50.8572,448861.0
2015-07-09 09:45:00,66.54,66.55,66.36,66.47,388848.0,50.8649,50.8725,50.7273,50.8114,388848.0
2015-07-09 09:50:00,66.48,66.5,66.38,66.38,215953.0,50.819,50.8343,50.7426,50.7426,215953.0
2015-07-09 09:55:00,66.38,66.41,66.31,66.41,189135.0,50.7426,50.7655,50.6891,50.7655,189135.0
2015-07-09 10:00:00,66.41,66.51,66.39,66.44,186543.0,50.7655,50.842,50.7502,50.7884,186543.0
2015-07-09 10:05:00,66.44,66.46,66.29,66.32,183877.0,50.7884,50.8037,50.6738,50.6967,183877.0
2015-07-09 10:10:00,66.31,66.45,66.31,66.45,179264.0,50.6891,50.7961,50.6891,50.7961,179264.0
2015-07-09 10:15:00,66.44,66.46,66.32,66.38,147929.0,50.7884,50.8037,50.6967,50.7426,147929.0
2015-07-09 10:20:00,66.38,66.39,66.33,66.35,143602.0,50.7426,50.7502,50.7044,50.7196,143602.0
2015-07-09 10:25:00,66.34,66.36,66.13,66.14,232162.0,50.712,50.7273,50.5515,50.5591,232162.0
2015-07-09 10:30:00,66.14,66.31,66.14,66.23,212091.0,50.5591,50.6891,50.5591,50.6279,212091.0
2015-07-09 10:35:00,66.24,66.31,66.22,66.24,122556.0,50.6356,50.6891,50.6203,50.6356,122556.0
2015-07-09 10:40:00,66.23,66.33,66.2,66.3,118745.0,50.6279,50.7044,50.605,50.6814,118745.0
2015-07-09 10:45:00,66.3,66.37,66.27,66.34,113913.0,50.6814,50.7349,50.6585,50.712,113913.0
2015-07-09 10:50:00,66.35,66.37,66.27,66.33,115550.0,50.7196,50.7349,50.6585,50.7044,115550.0
2015-07-09 10:55:00,66.34,66.42,66.34,66.4,239186.0,50.712,50.7732,50.712,50.7579,239186.0
2015-07-09 11:00:00,66.41,66.45,66.33,66.34,147798.0,50.7655,50.7961,50.7044,50.712,147798.0
2015-07-09 11:05:00,66.36,66.43,66.31,66.43,164056.0,50.7273,50.7808,50.6891,50.7808,164056.0
2015-07-09 11:10:00,66.43,66.52,66.42,66.44,214524.0,50.7808,50.8496,50.7732,50.7884,214524.0
2015-07-09 11:15:00,66.44,66.46,66.39,66.43,88433.0,50.7884,50.8037,50.7502,50.7808,88433.0
2015-07-09 11:20:00,66.42,66.43,66.33,66.42,80631.0,50.7732,50.7808,50.7044,50.7732,80631.0
2015-07-09 11:25:00,66.42,66.43,66.35,66.39,149968.0,50.7732,50.7808,50.7196,50.7502,149968.0
2015-07-09 11:30:00,66.39,66.45,66.37,66.38,82381.0,50.7502,50.7961,50.7349,50.7426,82381.0
2015-07-09 11:35:00,66.38,66.44,66.35,66.4,119100.0,50.7426,50.7884,50.7196,50.7579,119100.0
2015-07-09 11:40:00,66.41,66.47,66.37,66.47,111921.0,50.7655,50.8114,50.7349,50.8114,111921.0
2015-07-09 11:45:00,66.47,66.47,66.37,66.39,115678.0,50.8114,50.8114,50.7349,50.7502,115678.0
2015-07-09 11:50:00,66.39,66.41,66.35,66.39,80784.0,50.7502,50.7655,50.7196,50.7502,80784.0
2015-07-09 11:55:00,66.39,66.4,66.27,66.27,141847.0,50.7502,50.7579,50.6585,50.6585,141847.0
2015-07-09 12:00:00,66.27,66.42,66.25,66.37,363844.0,50.6585,50.7732,50.6432,50.7349,363844.0
2015-07-09 12:05:00,66.36,66.37,66.22,66.24,218495.0,50.7273,50.7349,50.6203,50.6356,218495.0
2015-07-09 12:10:00,66.24,66.3,66.22,66.23,74348.0,50.6356,50.6814,50.6203,50.6279,74348.0
2015-07-09 12:15:00,66.22,66.28,66.19,66.25,149645.0,50.6203,50.6661,50.5973,50.6432,149645.0
2015-07-09 12:20:00,66.24,66.25,66.16,66.23,110174.0,50.6356,50.6432,50.5744,50.6279,110174.0
2015-07-09 12:25:00,66.23,66.24,66.17,66.17,56927.0,50.6279,50.6356,50.582,50.582,56927.0
2015-07-09 12:30:00,66.17,66.23,66.16,66.19,85681.0,50.582,50.6279,50.5744,50.5973,85681.0
2015-07-09 12:35:00,66.19,66.19,66.08,66.09,111425.0,50.5973,50.5973,50.5133,50.5209,111425.0
2015-07-09 12:40:00,66.09,66.12,66.06,66.08,100954.0,50.5209,50.5438,50.498,50.5133,100954.0
2015-07-09 12:45:00,66.09,66.19,66.08,66.1,149544.0,50.5209,50.5973,50.5133,50.5285,149544.0
2015-07-09 12:50:00,66.1,66.19,66.09,66.18,82884.0,50.5285,50.5973,50.5209,50.5897,82884.0
2015-07-09 12:55:00,66.17,66.25,66.17,66.2,191527.0,50.582,50.6432,50.582,50.605,191527.0
2015-07-09 13:00:00,66.2,66.23,66.15,66.19,105775.0,50.605,50.6279,50.5668,50.5973,105775.0
2015-07-09 13:05:00,66.19,66.2,66.08,66.11,86284.0,50.5973,50.605,50.5133,50.5362,86284.0
2015-07-09 13:10:00,66.11,66.15,66.1,66.13,45743.0,50.5362,50.5668,50.5285,50.5515,45743.0
2015-07-09 13:15:00,66.14,66.14,66.09,66.09,57726.0,50.5591,50.5591,50.5209,50.5209,57726.0
2015-07-09 13:20:00,66.08,66.12,66.03,66.12,81645.0,50.5133,50.5438,50.475,50.5438,81645.0
2015-07-09 13:25:00,66.12,66.2,66.11,66.16,132059.0,50.5438,50.605,50.5362,50.5744,132059.0
2015-07-09 13:30:00,66.17,66.2,66.13,66.2,79247.0,50.582,50.605,50.5515,50.605,79247.0
2015-07-09 13:35:00,66.2,66.29,66.15,66.25,158535.0,50.605,50.6738,50.5668,50.6432,158535.0
2015-07-09 13:40:00,66.25,66.26,66.18,66.23,122926.0,50.6432,50.6508,50.5897,50.6279,122926.0
2015-07-09 13:45:00,66.23,66.27,66.22,66.25,54349.0,50.6279,50.6585,50.6203,50.6432,54349.0
2015-07-09 13:50:00,66.25,66.26,66.16,66.16,91625.0,50.6432,50.6508,50.5744,50.5744,91625.0
2015-07-09 13:55:00,66.16,66.3,66.15,66.28,147500.0,50.5744,50.6814,50.5668,50.6661,147500.0
2015-07-09 14:00:00,66.28,66.3,66.24,66.27,94245.0,50.6661,50.6814,50.6356,50.6585,94245.0
2015-07-09 14:05:00,66.28,66.29,66.19,66.2,55382.0,50.6661,50.6738,50.5973,50.605,55382.0
2015-07-09 14:10:00,66.2,66.21,66.08,66.08,173034.0,50.605,50.6126,50.5133,50.5133,173034.0
2015-07-09 14:15:00,66.09,66.12,66.04,66.04,149425.0,50.5209,50.5438,50.4827,50.4827,149425.0
2015-07-09 14:20:00,66.04,66.08,66.0,66.04,127922.0,50.4827,50.5133,50.4521,50.4827,127922.0
2015-07-09 14:25:00,66.04,66.1,65.99,66.08,158630.0,50.4827,50.5285,50.4445,50.5133,158630.0
2015-07-09 14:30:00,66.09,66.1,66.0,66.06,175291.0,50.5209,50.5285,50.4521,50.498,175291.0
2015-07-09 14:35:00,66.05,66.16,66.03,66.1,133688.0,50.4903,50.5744,50.475,50.5285,133688.0
2015-07-09 14:40:00,66.1,66.17,66.07,66.16,87515.0,50.5285,50.582,50.5056,50.5744,87515.0
2015-07-09 14:45:00,66.16,66.16,66.08,66.09,102152.0,50.5744,50.5744,50.5133,50.5209,102152.0
2015-07-09 14:50:00,66.09,66.3,66.07,66.25,179232.0,50.5209,50.6814,50.5056,50.6432,179232.0
2015-07-09 14:55:00,66.26,66.32,66.24,66.27,238393.0,50.6508,50.6967,50.6356,50.6585,238393.0
2015-07-09 15:00:00,66.27,66.35,66.25,66.34,127843.0,50.6585,50.7196,50.6432,50.712,127843.0
2015-07-09 15:05:00,66.33,66.37,66.28,66.36,122950.0,50.7044,50.7349,50.6661,50.7273,122950.0
2015-07-09 15:10:00,66.37,66.41,66.33,66.37,162985.0,50.7349,50.7655,50.7044,50.7349,162985.0
2015-07-09 15:15:00,66.37,66.4,66.31,66.37,145389.0,50.7349,50.7579,50.6891,50.7349,145389.0
2015-07-09 15:20:00,66.37,66.39,66.34,66.34,121900.0,50.7349,50.7502,50.712,50.712,121900.0
2015-07-09 15:25:00,66.34,66.36,66.21,66.22,163115.0,50.712,50.7273,50.6126,50.6203,163115.0
2015-07-09 15:30:00,66.22,66.29,66.16,66.18,188971.0,50.6203,50.6738,50.5744,50.5897,188971.0
2015-07-09 15:35:00,66.18,66.26,66.17,66.25,206800.0,50.5897,50.6508,50.582,50.6432,206800.0
2015-07-09 15:40:00,66.25,66.36,66.22,66.3,201646.0,50.6432,50.7273,50.6203,50.6814,201646.0
2015-07-09 15:45:00,66.29,66.37,66.28,66.35,181686.0,50.6738,50.7349,50.6661,50.7196,181686.0
2015-07-09 15:50:00,66.34,66.35,66.29,66.29,183400.0,50.712,50.7196,50.6738,50.6738,183400.0
2015-07-09 15:55:00,66.28,66.35,66.12,66.12,734599.0,50.6661,50.7196,50.5438,50.5438,734599.0
2015-07-10 09:30:00,67.22,67.4,67.07,67.34,677280.0,51.3847,51.5223,51.27,51.4764,677280.0
2015-07-10 09:35:00,67.32,67.36,67.23,67.32,385835.0,51.4611,51.4917,51.3923,51.4611,385835.0
2015-07-10 09:40:00,67.32,67.36,67.26,67.32,245907.0,51.4611,51.4917,51.4153,51.4611,245907.0
2015-07-10 09:45:00,67.33,67.34,67.11,67.15,317728.0,51.4688,51.4764,51.3006,51.3312,317728.0
2015-07-10 09:50:00,67.15,67.24,67.08,67.12,166380.0,51.3312,51.4,51.2777,51.3083,166380.0
2015-07-10 09:55:00,67.12,67.16,67.04,67.07,199213.0,51.3083,51.3388,51.2471,51.27,199213.0
2015-07-10 10:00:00,67.08,67.16,67.07,67.13,126036.0,51.2777,51.3388,51.27,51.3159,126036.0
2015-07-10 10:05:00,67.14,67.22,67.09,67.09,163894.0,51.3235,51.3847,51.2853,51.2853,163894.0
2015-07-10 10:10:00,67.1,67.12,67.05,67.09,114178.0,51.293,51.3083,51.2547,51.2853,114178.0
2015-07-10 10:15:00,67.09,67.15,67.05,67.07,115965.0,51.2853,51.3312,51.2547,51.27,115965.0
2015-07-10 10:20:00,67.05,67.06,66.99,67.04,93716.0,51.2547,51.2624,51.2089,51.2471,93716.0
2015-07-10 10:25:00,67.05,67.07,67.01,67.04,97537.0,51.2547,51.27,51.2242,51.2471,97537.0
2015-07-10 10:30:00,67.04,67.06,67.01,67.02,79058.0,51.2471,51.2624,51.2242,51.2318,79058.0
2015-07-10 10:35:00,67.02,67.03,66.94,66.94,134065.0,51.2318,51.2395,51.1707,51.1707,134065.0
2015-07-10 10:40:00,66.95,66.95,66.82,66.88,189775.0,51.1783,51.1783,51.0789,51.1248,189775.0
2015-07-10 10:45:00,66.88,66.95,66.84,66.95,82773.0,51.1248,51.1783,51.0942,51.1783,82773.0
2015-07-10 10:50:00,66.95,67.02,66.94,66.99,150812.0,51.1783,51.2318,51.1707,51.2089,150812.0
2015-07-10 10:55:00,66.99,67.06,66.95,66.97,75916.0,51.2089,51.2624,51.1783,51.1936,75916.0
2015-07-10 11:00:00,66.97,67.04,66.94,66.98,143114.0,51.1936,51.2471,51.1707,51.2012,143114.0
2015-07-10 11:05:00,66.99,67.05,66.98,67.01,66076.0,51.2089,51.2547,51.2012,51.2242,66076.0
2015-07-10 11:10:00,67.01,67.02,66.93,66.94,134381.0,51.2242,51.2318,51.163,51.1707,134381.0
2015-07-10 11:15:00,66.93,66.97,66.91,66.96,99089.0,51.163,51.1936,51.1477,51.1859,99089.0
2015-07-10 11:20:00,66.96,67.05,66.96,66.99,84488.0,51.1859,51.2547,51.1859,51.2089,84488.0
2015-07-10 11:25:00,66.98,67.01,66.93,66.98,106013.0,51.2012,51.2242,51.163,51.2012,106013.0
2015-07-10 11:30:00,66.99,67.02,66.93,66.95,143241.0,51.2089,51.2318,51.163,51.1783,143241.0
2015-07-10 11:35:00,66.95,67.01,66.93,66.98,75576.0,51.1783,51.2242,51.163,51.2012,75576.0
2015-07-10 11:40:00,66.99,67.07,66.97,67.07,91210.0,51.2089,51.27,51.1936,51.27,91210.0
2015-07-10 11:45:00,67.06,67.13,67.05,67.13,127341.0,51.2624,51.3159,51.2547,51.3159,127341.0
2015-07-10 11:50:00,67.13,67.17,67.13,67.17,75512.0,51.3159,51.3465,51.3159,51.3465,75512.0
2015-07-10 11:55:00,67.17,67.18,67.11,67.11,121939.0,51.3465,51.3541,51.3006,51.3006,121939.0
2015-07-10 12:00:00,67.12,67.16,67.03,67.05,137232.0,51.3083,51.3388,51.2395,51.2547,137232.0
2015-07-10 12:05:00,67.03,67.05,67.0,67.04,89416.0,51.2395,51.2547,51.2165,51.2471,89416.0
2015-07-10 12:10:00,67.05,67.06,67.01,67.03,86026.0,51.2547,51.2624,51.2242,51.2395,86026.0
2015-07-10 12:15:00,67.03,67.04,66.99,67.0,66411.0,51.2395,51.2471,51.2089,51.2165,66411.0
2015-07-10 12:20:00,67.0,67.03,66.99,67.0,73269.0,51.2165,51.2395,51.2089,51.2165,73269.0
2015-07-10 12:25:00,67.0,67.01,66.99,67.01,44177.0,51.2165,51.2242,51.2089,51.2242,44177.0
2015-07-10 12:30:00,67.01,67.01,66.9,66.96,179410.0,51.2242,51.2242,51.1401,51.1859,179410.0
2015-07-10 12:35:00,66.95,67.0,66.9,66.98,53133.0,51.1783,51.2165,51.1401,51.2012,53133.0
2015-07-10 12:40:00,66.98,67.0,66.92,66.94,59134.0,51.2012,51.2165,51.1554,51.1707,59134.0
2015-07-10 12:45:00,66.93,66.97,66.92,66.94,53357.0,51.163,51.1936,51.1554,51.1707,53357.0
2015-07-10 12:50:00,66.95,66.98,66.91,66.96,98099.0,51.1783,51.2012,51.1477,51.1859,98099.0
2015-07-10 12:55:00,66.96,66.97,66.91,66.95,56510.0,51.1859,51.1936,51.1477,51.1783,56510.0
2015-07-10 13:00:00,66.96,66.97,66.9,66.95,46148.0,51.1859,51.1936,51.1401,51.1783,46148.0
2015-07-10 13:05:00,66.95,67.0,66.92,66.95,63332.0,51.1783,51.2165,51.1554,51.1783,63332.0
2015-07-10 13:10:00,66.93,66.95,66.89,66.94,78053.0,51.163,51.1783,51.1324,51.1707,78053.0
2015-07-10 13:15:00,66.95,66.96,66.89,66.95,96338.0,51.1783,51.1859,51.1324,51.1783,96338.0
2015-07-10 13:20:00,66.96,66.99,66.95,66.99,41472.0,51.1859,51.2089,51.1783,51.2089,41472.0
2015-07-10 13:25:00,66.98,67.04,66.97,67.03,43397.0,51.2012,51.2471,51.1936,51.2395,43397.0
2015-07-10 13:30:00,67.02,67.04,66.97,66.98,52095.0,51.2318,51.2471,51.1936,51.2012,52095.0
2015-07-10 13:35:00,66.97,66.99,66.96,66.99,27964.0,51.1936,51.2089,51.1859,51.2089,27964.0
2015-07-10 13:40:00,66.99,66.99,66.95,66.97,44676.0,51.2089,51.2089,51.1783,51.1936,44676.0
2015-07-10 13:45:00,66.96,66.97,66.87,66.88,85545.0,51.1859,51.1936,51.1171,51.1248,85545.0
2015-07-10 13:50:00,66.88,66.93,66.87,66.88,60141.0,51.1248,51.163,51.1171,51.1248,60141.0
2015-07-10 13:55:00,66.88,66.95,66.87,66.94,80296.0,51.1248,51.1783,51.1171,51.1707,80296.0
2015-07-10 14:00:00,66.93,67.03,66.91,67.03,80955.0,51.163,51.2395,51.1477,51.2395,80955.0
2015-07-10 14:05:00,67.02,67.04,66.98,67.02,62196.0,51.2318,51.2471,51.2012,51.2318,62196.0
2015-07-10 14:10:00,67.01,67.05,67.0,67.04,63130.0,51.2242,51.2547,51.2165,51.2471,63130.0
2015-07-10 14:15:00,67.05,67.1,67.03,67.08,79790.0,51.2547,51.293,51.2395,51.2777,79790.0
2015-07-10 14:20:00,67.09,67.1,67.04,67.04,57577.0,51.2853,51.293,51.2471,51.2471,57577.0
2015-07-10 14:25:00,67.04,67.09,67.01,67.05,55959.0,51.2471,51.2853,51.2242,51.2547,55959.0
2015-07-10 14:30:00,67.06,67.14,67.06,67.12,88920.0,51.2624,51.3235,51.2624,51.3083,88920.0
2015-07-10 14:35:00,67.12,67.14,67.09,67.14,67988.0,51.3083,51.3235,51.2853,51.3235,67988.0
2015-07-10 14:40:00,67.14,67.19,67.13,67.17,101435.0,51.3235,51.3618,51.3159,51.3465,101435.0
2015-07-10 14:45:00,67.17,67.21,67.16,67.19,97766.0,51.3465,51.3771,51.3388,51.3618,97766.0
2015-07-10 14:50:00,67.19,67.2,67.16,67.19,96738.0,51.3618,51.3694,51.3388,51.3618,96738.0
2015-07-10 14:55:00,67.19,67.21,67.16,67.19,118243.0,51.3618,51.3771,51.3388,51.3618,118243.0
2015-07-10 15:00:00,67.19,67.2,67.12,67.12,103034.0,51.3618,51.3694,51.3083,51.3083,103034.0
2015-07-10 15:05:00,67.12,67.16,67.12,67.14,64515.0,51.3083,51.3388,51.3083,51.3235,64515.0
2015-07-10 15:10:00,67.13,67.21,67.12,67.2,113801.0,51.3159,51.3771,51.3083,51.3694,113801.0
2015-07-10 15:15:00,67.22,67.23,67.18,67.18,154626.0,51.3847,51.3923,51.3541,51.3541,154626.0
2015-07-10 15:20:00,67.18,67.21,67.16,67.18,99928.0,51.3541,51.3771,51.3388,51.3541,99928.0
2015-07-10 15:25:00,67.18,67.18,67.1,67.12,140897.0,51.3541,51.3541,51.293,51.3083,140897.0
2015-07-10 15:30:00,67.11,67.12,67.06,67.07,131525.0,51.3006,51.3083,51.2624,51.27,131525.0
2015-07-10 15:35:00,67.06,67.1,67.06,67.08,142787.0,51.2624,51.293,51.2624,51.2777,142787.0
2015-07-10 15:40:00,67.08,67.13,67.06,67.11,145144.0,51.2777,51.3159,51.2624,51.3006,145144.0
2015-07-10 15:45:00,67.12,67.13,67.05,67.06,276066.0,51.3083,51.3159,51.2547,51.2624,276066.0
2015-07-10 15:50:00,67.06,67.1,67.05,67.07,151883.0,51.2624,51.293,51.2547,51.27,151883.0
2015-07-10 15:55:00,67.07,67.09,67.01,67.04,714808.0,51.27,51.2853,51.2242,51.2471,714808.0
2015-07-13 09:30:00,67.89,67.99,67.82,67.86,683890.0,51.8969,51.9733,51.8434,51.8739,683890.0
2015-07-13 09:35:00,67.86,67.94,67.8,67.91,399133.0,51.8739,51.9351,51.8281,51.9121,399133.0
2015-07-13 09:40:00,67.91,67.94,67.78,67.91,447654.0,51.9121,51.9351,51.8128,51.9121,447654.0
2015-07-13 09:45:00,67.91,67.99,67.91,67.97,284908.0,51.9121,51.9733,51.9121,51.958,284908.0
2015-07-13 09:50:00,67.97,68.0,67.82,67.86,305967.0,51.958,51.9809,51.8434,51.8739,305967.0
2015-07-13 09:55:00,67.86,67.9,67.82,67.85,202948.0,51.8739,51.9045,51.8434,51.8663,202948.0
2015-07-13 10:00:00,67.85,67.92,67.82,67.82,133120.0,51.8663,51.9198,51.8434,51.8434,133120.0
2015-07-13 10:05:00,67.82,67.9,67.8,67.87,153666.0,51.8434,51.9045,51.8281,51.8816,153666.0
2015-07-13 10:10:00,67.88,67.94,67.82,67.93,160681.0,51.8892,51.9351,51.8434,51.9274,160681.0
2015-07-13 10:15:00,67.93,68.02,67.91,67.96,309051.0,51.9274,51.9962,51.9121,51.9504,309051.0
2015-07-13 10:20:00,67.96,68.01,67.91,67.91,119692.0,51.9504,51.9886,51.9121,51.9121,119692.0
2015-07-13 10:25:00,67.92,67.97,67.91,67.93,121009.0,51.9198,51.958,51.9121,51.9274,121009.0
2015-07-13 10:30:00,67.93,67.98,67.91,67.93,126205.0,51.9274,51.9657,51.9121,51.9274,126205.0
2015-07-13 10:35:00,67.92,67.98,67.9,67.98,366942.0,51.9198,51.9657,51.9045,51.9657,366942.0
2015-07-13 10:40:00,67.97,67.99,67.93,67.95,91869.0,51.958,51.9733,51.9274,51.9427,91869.0
2015-07-13 10:45:00,67.95,67.98,67.92,67.96,85859.0,51.9427,51.9657,51.9198,51.9504,85859.0
2015-07-13 10:50:00,67.95,68.04,67.95,68.02,212878.0,51.9427,52.0115,51.9427,51.9962,212878.0
2015-07-13 10:55:00,68.02,68.03,68.0,68.0,128407.0,51.9962,52.0039,51.9809,51.9809,128407.0
2015-07-13 11:00:00,68.0,68.03,67.98,67.99,147099.0,51.9809,52.0039,51.9657,51.9733,147099.0
2015-07-13 11:05:00,67.99,67.99,67.91,67.96,160746.0,51.9733,51.9733,51.9121,51.9504,160746.0
2015-07-13 11:10:00,67.95,67.98,67.9,67.91,135197.0,51.9427,51.9657,51.9045,51.9121,135197.0
2015-07-13 11:15:00,67.91,67.95,67.89,67.9,90144.0,51.9121,51.9427,51.8969,51.9045,90144.0
2015-07-13 11:20:00,67.89,67.97,67.88,67.97,139590.0,51.8969,51.958,51.8892,51.958,139590.0
2015-07-13 11:25:00,67.96,67.98,67.94,67.96,140570.0,51.9504,51.9657,51.9351,51.9504,140570.0
2015-07-13 11:30:00,67.96,68.02,67.94,68.0,125916.0,51.9504,51.9962,51.9351,51.9809,125916.0
2015-07-13 11:35:00,68.0,68.01,67.97,67.98,65447.0,51.9809,51.9886,51.958,51.9657,65447.0
2015-07-13 11:40:00,67.98,68.0,67.95,67.97,128143.0,51.9657,51.9809,51.9427,51.958,128143.0
2015-07-13 11:45:00,67.96,67.97,67.95,67.95,59650.0,51.9504,51.958,51.9427,51.9427,59650.0
2015-07-13 11:50:00,67.96,68.0,67.95,67.95,94480.0,51.9504,51.9809,51.9427,51.9427,94480.0
2015-07-13 11:55:00,67.95,67.97,67.91,67.94,92197.0,51.9427,51.958,51.9121,51.9351,92197.0
2015-07-13 12:00:00,67.94,67.96,67.92,67.93,57717.0,51.9351,51.9504,51.9198,51.9274,57717.0
2015-07-13 12:05:00,67.93,67.95,67.91,67.95,138409.0,51.9274,51.9427,51.9121,51.9427,138409.0
2015-07-13 12:10:00,67.94,67.95,67.91,67.94,75166.0,51.9351,51.9427,51.9121,51.9351,75166.0
2015-07-13 12:15:00,67.94,67.94,67.89,67.89,95591.0,51.9351,51.9351,51.8969,51.8969,95591.0
2015-07-13 12:20:00,67.9,67.9,67.83,67.83,135215.0,51.9045,51.9045,51.851,51.851,135215.0
2015-07-13 12:25:00,67.83,67.85,67.81,67.82,108827.0,51.851,51.8663,51.8357,51.8434,108827.0
2015-07-13 12:30:00,67.83,67.87,67.82,67.86,92922.0,51.851,51.8816,51.8434,51.8739,92922.0
2015-07-13 12:35:00,67.86,67.86,67.77,67.77,109479.0,51.8739,51.8739,51.8051,51.8051,109479.0
2015-07-13 12:40:00,67.78,67.84,67.75,67.8,117086.0,51.8128,51.8586,51.7898,51.8281,117086.0
2015-07-13 12:45:00,67.8,67.8,67.77,67.8,49267.0,51.8281,51.8281,51.8051,51.8281,49267.0
2015-07-13 12:50:00,67.8,67.81,67.72,67.72,101334.0,51.8281,51.8357,51.7669,51.7669,101334.0
2015-07-13 12:55:00,67.73,67.73,67.69,67.69,78367.0,51.7746,51.7746,51.744,51.744,78367.0
2015-07-13 13:00:00,67.69,67.75,67.68,67.73,114218.0,51.744,51.7898,51.7363,51.7746,114218.0
2015-07-13 13:05:00,67.74,67.81,67.73,67.78,146229.0,51.7822,51.8357,51.7746,51.8128,146229.0
2015-07-13 13:10:00,67.78,67.83,67.77,67.78,123513.0,51.8128,51.851,51.8051,51.8128,123513.0
2015-07-13 13:15:00,67.79,67.82,67.77,67.79,92047.0,51.8204,51.8434,51.8051,51.8204,92047.0
2015-07-13 13:20:00,67.8,67.81,67.75,67.81,107171.0,51.8281,51.8357,51.7898,51.8357,107171.0
2015-07-13 13:25:00,67.81,67.83,67.78,67.81,117904.0,51.8357,51.851,51.8128,51.8357,117904.0
2015-07-13 13:30:00,67.82,67.82,67.77,67.79,122562.0,51.8434,51.8434,51.8051,51.8204,122562.0
2015-07-13 13:35:00,67.8,67.89,67.79,67.88,86981.0,51.8281,51.8969,51.8204,51.8892,86981.0
2015-07-13 13:40:00,67.88,67.89,67.8,67.82,152791.0,51.8892,51.8969,51.8281,51.8434,152791.0
2015-07-13 13:45:00,67.82,67.84,67.78,67.8,77958.0,51.8434,51.8586,51.8128,51.8281,77958.0
2015-07-13 13:50:00,67.8,67.82,67.78,67.8,34004.0,51.8281,51.8434,51.8128,51.8281,34004.0
2015-07-13 13:55:00,67.81,67.87,67.8,67.87,66028.0,51.8357,51.8816,51.8281,51.8816,66028.0
2015-07-13 14:00:00,67.87,67.91,67.86,67.89,140591.0,51.8816,51.9121,51.8739,51.8969,140591.0
2015-07-13 14:05:00,67.89,67.92,67.87,67.89,94779.0,51.8969,51.9198,51.8816,51.8969,94779.0
2015-07-13 14:10:00,67.89,67.93,67.87,67.9,108294.0,51.8969,51.9274,51.8816,51.9045,108294.0
2015-07-13 14:15:00,67.9,67.93,67.85,67.93,105478.0,51.9045,51.9274,51.8663,51.9274,105478.0
2015-07-13 14:20:00,67.93,67.99,67.92,67.99,178146.0,51.9274,51.9733,51.9198,51.9733,178146.0
2015-07-13 14:25:00,67.99,68.0,67.92,67.95,147422.0,51.9733,51.9809,51.9198,51.9427,147422.0
2015-07-13 14:30:00,67.95,67.95,67.92,67.92,96390.0,51.9427,51.9427,51.9198,51.9198,96390.0
2015-07-13 14:35:00,67.94,67.97,67.91,67.96,166752.0,51.9351,51.958,51.9121,51.9504,166752.0
2015-07-13 14:40:00,67.97,68.02,67.95,67.95,183148.0,51.958,51.9962,51.9427,51.9427,183148.0
2015-07-13 14:45:00,67.95,67.96,67.91,67.94,128828.0,51.9427,51.9504,51.9121,51.9351,128828.0
2015-07-13 14:50:00,67.94,67.95,67.9,67.92,188324.0,51.9351,51.9427,51.9045,51.9198,188324.0
2015-07-13 14:55:00,67.92,68.0,67.91,67.96,167532.0,51.9198,51.9809,51.9121,51.9504,167532.0
2015-07-13 15:00:00,67.96,67.99,67.95,67.97,80435.0,51.9504,51.9733,51.9427,51.958,80435.0
2015-07-13 15:05:00,67.98,68.0,67.96,68.0,183551.0,51.9657,51.9809,51.9504,51.9809,183551.0
2015-07-13 15:10:00,68.0,68.0,67.98,67.99,181423.0,51.9809,51.9809,51.9657,51.9733,181423.0
2015-07-13 15:15:00,68.0,68.02,67.99,67.99,208333.0,51.9809,51.9962,51.9733,51.9733,208333.0
2015-07-13 15:20:00,68.0,68.06,67.99,68.05,195851.0,51.9809,52.0268,51.9733,52.0192,195851.0
2015-07-13 15:25:00,68.06,68.08,68.03,68.06,173546.0,52.0268,52.0421,52.0039,52.0268,173546.0
2015-07-13 15:30:00,68.07,68.11,68.06,68.09,307853.0,52.0345,52.065,52.0268,52.0497,307853.0
2015-07-13 15:35:00,68.08,68.14,68.08,68.09,222846.0,52.0421,52.088,52.0421,52.0497,222846.0
2015-07-13 15:40:00,68.08,68.11,68.06,68.06,255672.0,52.0421,52.065,52.0268,52.0268,255672.0
2015-07-13 15:45:00,68.07,68.14,68.06,68.12,436421.0,52.0345,52.088,52.0268,52.0727,436421.0
2015-07-13 15:50:00,68.11,68.13,68.09,68.09,600399.0,52.065,52.0803,52.0497,52.0497,600399.0
2015-07-13 15:55:00,68.09,68.1,68.0,68.04,1068929.0,52.0497,52.0574,51.9809,52.0115,1068929.0
2015-07-14 09:30:00,67.98,68.68,67.76,68.37,1098119.0,51.9657,52.5008,51.7975,52.2638,1098119.0
2015-07-14 09:35:00,68.38,68.6,68.34,68.35,388364.0,52.2714,52.4396,52.2409,52.2485,388364.0
2015-07-14 09:40:00,68.34,68.6,68.16,68.34,426918.0,52.2409,52.4396,52.1033,52.2409,426918.0
2015-07-14 09:45:00,68.32,68.49,68.3,68.49,341790.0,52.2256,52.3555,52.2103,52.3555,341790.0
2015-07-14 09:50:00,68.5,68.55,68.43,68.49,313502.0,52.3632,52.4014,52.3097,52.3555,313502.0
2015-07-14 09:55:00,68.5,68.5,68.36,68.4,266817.0,52.3632,52.3632,52.2561,52.2867,266817.0
2015-07-14 10:00:00,68.39,68.42,68.34,68.4,340294.0,52.2791,52.302,52.2409,52.2867,340294.0
2015-07-14 10:05:00,68.4,68.42,68.36,68.4,323644.0,52.2867,52.302,52.2561,52.2867,323644.0
2015-07-14 10:10:00,68.39,68.53,68.39,68.53,409035.0,52.2791,52.3861,52.2791,52.3861,409035.0
2015-07-14 10:15:00,68.53,68.58,68.5,68.55,299499.0,52.3861,52.4243,52.3632,52.4014,299499.0
2015-07-14 10:20:00,68.55,68.62,68.5,68.52,342104.0,52.4014,52.4549,52.3632,52.3784,342104.0
2015-07-14 10:25:00,68.51,68.63,68.5,68.63,263205.0,52.3708,52.4625,52.3632,52.4625,263205.0
2015-07-14 10:30:00,68.63,68.64,68.54,68.59,267033.0,52.4625,52.4702,52.3937,52.432,267033.0
2015-07-14 10:35:00,68.58,68.64,68.56,68.56,234755.0,52.4243,52.4702,52.409,52.409,234755.0
2015-07-14 10:40:00,68.56,68.59,68.49,68.54,255336.0,52.409,52.432,52.3555,52.3937,255336.0
2015-07-14 10:45:00,68.55,68.58,68.5,68.55,166263.0,52.4014,52.4243,52.3632,52.4014,166263.0
2015-07-14 10:50:00,68.55,68.56,68.47,68.49,166992.0,52.4014,52.409,52.3402,52.3555,166992.0
2015-07-14 10:55:00,68.5,68.54,68.49,68.51,97039.0,52.3632,52.3937,52.3555,52.3708,97039.0
2015-07-14 11:00:00,68.52,68.59,68.5,68.57,128097.0,52.3784,52.432,52.3632,52.4167,128097.0
2015-07-14 11:05:00,68.58,68.6,68.56,68.57,113665.0,52.4243,52.4396,52.409,52.4167,113665.0
2015-07-14 11:10:00,68.57,68.69,68.57,68.69,201846.0,52.4167,52.5084,52.4167,52.5084,201846.0
2015-07-14 11:15:00,68.69,68.76,68.69,68.72,232574.0,52.5084,52.5619,52.5084,52.5313,232574.0
2015-07-14 11:20:00,68.72,68.78,68.71,68.76,115564.0,52.5313,52.5772,52.5237,52.5619,115564.0
2015-07-14 11:25:00,68.76,68.83,68.74,68.8,206430.0,52.5619,52.6154,52.5466,52.5925,206430.0
2015-07-14 11:30:00,68.8,68.82,68.73,68.73,178378.0,52.5925,52.6078,52.539,52.539,178378.0
2015-07-14 11:35:00,68.73,68.79,68.72,68.77,254475.0,52.539,52.5848,52.5313,52.5696,254475.0
2015-07-14 11:40:00,68.77,68.84,68.76,68.84,118240.0,52.5696,52.6231,52.5619,52.6231,118240.0
2015-07-14 11:45:00,68.84,68.86,68.75,68.76,123920.0,52.6231,52.6384,52.5543,52.5619,123920.0
2015-07-14 11:50:00,68.77,68.82,68.75,68.79,107138.0,52.5696,52.6078,52.5543,52.5848,107138.0
2015-07-14 11:55:00,68.8,68.83,68.78,68.78,180035.0,52.5925,52.6154,52.5772,52.5772,180035.0
2015-07-14 12:00:00,68.79,68.81,68.74,68.77,178307.0,52.5848,52.6001,52.5466,52.5696,178307.0
2015-07-14 12:05:00,68.78,68.78,68.73,68.74,82585.0,52.5772,52.5772,52.539,52.5466,82585.0
2015-07-14 12:10:00,68.75,68.8,68.74,68.8,127402.0,52.5543,52.5925,52.5466,52.5925,127402.0
2015-07-14 12:15:00,68.8,68.82,68.76,68.81,120519.0,52.5925,52.6078,52.5619,52.6001,120519.0
2015-07-14 12:20:00,68.82,68.83,68.77,68.77,47229.0,52.6078,52.6154,52.5696,52.5696,47229.0
2015-07-14 12:25:00,68.78,68.81,68.77,68.78,88681.0,52.5772,52.6001,52.5696,52.5772,88681.0
2015-07-14 12:30:00,68.79,68.83,68.78,68.8,89299.0,52.5848,52.6154,52.5772,52.5925,89299.0
2015-07-14 12:35:00,68.81,68.82,68.77,68.81,88834.0,52.6001,52.6078,52.5696,52.6001,88834.0
2015-07-14 12:40:00,68.81,68.84,68.79,68.81,74981.0,52.6001,52.6231,52.5848,52.6001,74981.0
2015-07-14 12:45:00,68.81,68.82,68.7,68.72,95434.0,52.6001,52.6078,52.516,52.5313,95434.0
2015-07-14 12:50:00,68.72,68.77,68.71,68.74,90481.0,52.5313,52.5696,52.5237,52.5466,90481.0
2015-07-14 12:55:00,68.74,68.85,68.74,68.82,85823.0,52.5466,52.6307,52.5466,52.6078,85823.0
2015-07-14 13:00:00,68.81,68.83,68.77,68.8,108396.0,52.6001,52.6154,52.5696,52.5925,108396.0
2015-07-14 13:05:00,68.8,68.84,68.79,68.82,110347.0,52.5925,52.6231,52.5848,52.6078,110347.0
2015-07-14 13:10:00,68.82,68.87,68.82,68.86,98113.0,52.6078,52.646,52.6078,52.6384,98113.0
2015-07-14 13:15:00,68.86,68.87,68.8,68.8,92924.0,52.6384,52.646,52.5925,52.5925,92924.0
2015-07-14 13:20:00,68.8,68.82,68.78,68.82,76261.0,52.5925,52.6078,52.5772,52.6078,76261.0
2015-07-14 13:25:00,68.81,68.85,68.81,68.85,91037.0,52.6001,52.6307,52.6001,52.6307,91037.0
2015-07-14 13:30:00,68.85,68.86,68.82,68.84,97738.0,52.6307,52.6384,52.6078,52.6231,97738.0
2015-07-14 13:35:00,68.83,68.84,68.8,68.84,87100.0,52.6154,52.6231,52.5925,52.6231,87100.0
2015-07-14 13:40:00,68.83,68.85,68.81,68.84,100740.0,52.6154,52.6307,52.6001,52.6231,100740.0
2015-07-14 13:45:00,68.84,68.88,68.83,68.88,173108.0,52.6231,52.6536,52.6154,52.6536,173108.0
2015-07-14 13:50:00,68.88,68.9,68.87,68.88,102134.0,52.6536,52.6689,52.646,52.6536,102134.0
2015-07-14 13:55:00,68.89,68.9,68.88,68.9,57837.0,52.6613,52.6689,52.6536,52.6689,57837.0
2015-07-14 14:00:00,68.89,68.9,68.8,68.84,135614.0,52.6613,52.6689,52.5925,52.6231,135614.0
2015-07-14 14:05:00,68.84,68.87,68.83,68.85,179295.0,52.6231,52.646,52.6154,52.6307,179295.0
2015-07-14 14:10:00,68.85,68.85,68.84,68.85,104765.0,52.6307,52.6307,52.6231,52.6307,104765.0
2015-07-14 14:15:00,68.85,68.9,68.84,68.9,88989.0,52.6307,52.6689,52.6231,52.6689,88989.0
2015-07-14 14:20:00,68.9,68.9,68.85,68.86,115989.0,52.6689,52.6689,52.6307,52.6384,115989.0
2015-07-14 14:25:00,68.87,68.9,68.85,68.89,88398.0,52.646,52.6689,52.6307,52.6613,88398.0
2015-07-14 14:30:00,68.89,68.92,68.88,68.9,147726.0,52.6613,52.6842,52.6536,52.6689,147726.0
2015-07-14 14:35:00,68.89,68.94,68.89,68.92,116002.0,52.6613,52.6995,52.6613,52.6842,116002.0
2015-07-14 14:40:00,68.92,68.94,68.91,68.93,118772.0,52.6842,52.6995,52.6766,52.6919,118772.0
2015-07-14 14:45:00,68.92,68.93,68.9,68.92,117314.0,52.6842,52.6919,52.6689,52.6842,117314.0
2015-07-14 14:50:00,68.92,69.02,68.92,69.0,291186.0,52.6842,52.7607,52.6842,52.7454,291186.0
2015-07-14 14:55:00,69.0,69.08,68.97,69.08,191421.0,52.7454,52.8065,52.7224,52.8065,191421.0
2015-07-14 15:00:00,69.07,69.1,69.06,69.08,215682.0,52.7989,52.8218,52.7912,52.8065,215682.0
2015-07-14 15:05:00,69.09,69.09,69.04,69.05,161852.0,52.8142,52.8142,52.776,52.7836,161852.0
2015-07-14 15:10:00,69.05,69.08,69.03,69.03,175241.0,52.7836,52.8065,52.7683,52.7683,175241.0
2015-07-14 15:15:00,69.03,69.04,68.94,69.02,235735.0,52.7683,52.776,52.6995,52.7607,235735.0
2015-07-14 15:20:00,69.03,69.04,69.0,69.03,125790.0,52.7683,52.776,52.7454,52.7683,125790.0
2015-07-14 15:25:00,69.03,69.06,69.03,69.05,122057.0,52.7683,52.7912,52.7683,52.7836,122057.0
2015-07-14 15:30:00,69.04,69.05,68.94,68.94,148926.0,52.776,52.7836,52.6995,52.6995,148926.0
2015-07-14 15:35:00,68.94,68.97,68.89,68.91,355017.0,52.6995,52.7224,52.6613,52.6766,355017.0
2015-07-14 15:40:00,68.91,69.02,68.9,69.01,485506.0,52.6766,52.7607,52.6689,52.753,485506.0
2015-07-14 15:45:00,69.01,69.06,68.99,69.05,366119.0,52.753,52.7912,52.7377,52.7836,366119.0
2015-07-14 15:50:00,69.04,69.05,68.97,69.02,404546.0,52.776,52.7836,52.7224,52.7607,404546.0
2015-07-14 15:55:00,69.03,69.07,69.02,69.06,855374.0,52.7683,52.7989,52.7607,52.7912,855374.0
2015-07-15 09:30:00,69.23,69.43,69.13,69.36,607275.0,52.9212,53.0741,52.8447,53.0206,607275.0
2015-07-15 09:35:00,69.36,69.36,69.01,69.01,518613.0,53.0206,53.0206,52.753,52.753,518613.0
2015-07-15 09:40:00,69.01,69.05,68.86,69.0,560589.0,52.753,52.7836,52.6384,52.7454,560589.0
2015-07-15 09:45:00,68.99,69.09,68.96,68.97,538240.0,52.7377,52.8142,52.7148,52.7224,538240.0
2015-07-15 09:50:00,68.98,69.13,68.94,69.11,269325.0,52.7301,52.8447,52.6995,52.8295,269325.0
2015-07-15 09:55:00,69.11,69.21,69.11,69.19,172498.0,52.8295,52.9059,52.8295,52.8906,172498.0
2015-07-15 10:00:00,69.19,69.19,69.0,69.0,254580.0,52.8906,52.8906,52.7454,52.7454,254580.0
2015-07-15 10:05:00,69.0,69.09,68.99,69.08,262380.0,52.7454,52.8142,52.7377,52.8065,262380.0
2015-07-15 10:10:00,69.08,69.14,69.03,69.14,117252.0,52.8065,52.8524,52.7683,52.8524,117252.0
2015-07-15 10:15:00,69.14,69.27,69.14,69.26,249083.0,52.8524,52.9518,52.8524,52.9441,249083.0
2015-07-15 10:20:00,69.26,69.26,69.08,69.09,94686.0,52.9441,52.9441,52.8065,52.8142,94686.0
2015-07-15 10:25:00,69.11,69.14,69.08,69.09,115664.0,52.8295,52.8524,52.8065,52.8142,115664.0
2015-07-15 10:30:00,69.08,69.15,69.06,69.12,118186.0,52.8065,52.86,52.7912,52.8371,118186.0
2015-07-15 10:35:00,69.12,69.16,69.07,69.07,122673.0,52.8371,52.8677,52.7989,52.7989,122673.0
2015-07-15 10:40:00,69.08,69.13,69.01,69.02,137045.0,52.8065,52.8447,52.753,52.7607,137045.0
2015-07-15 10:45:00,69.02,69.06,68.99,69.03,133247.0,52.7607,52.7912,52.7377,52.7683,133247.0
2015-07-15 10:50:00,69.04,69.08,69.0,69.02,128214.0,52.776,52.8065,52.7454,52.7607,128214.0
2015-07-15 10:55:00,69.03,69.1,69.02,69.07,224883.0,52.7683,52.8218,52.7607,52.7989,224883.0
2015-07-15 11:00:00,69.07,69.09,69.01,69.02,96840.0,52.7989,52.8142,52.753,52.7607,96840.0
2015-07-15 11:05:00,69.03,69.05,68.99,69.03,181309.0,52.7683,52.7836,52.7377,52.7683,181309.0
2015-07-15 11:10:00,69.04,69.05,68.97,68.97,147020.0,52.776,52.7836,52.7224,52.7224,147020.0
2015-07-15 11:15:00,68.97,69.1,68.95,69.08,202446.0,52.7224,52.8218,52.7072,52.8065,202446.0
2015-07-15 11:20:00,69.07,69.15,69.02,69.14,197331.0,52.7989,52.86,52.7607,52.8524,197331.0
2015-07-15 11:25:00,69.12,69.13,69.03,69.08,142960.0,52.8371,52.8447,52.7683,52.8065,142960.0
2015-07-15 11:30:00,69.08,69.13,69.07,69.11,84232.0,52.8065,52.8447,52.7989,52.8295,84232.0
2015-07-15 11:35:00,69.11,69.11,69.05,69.09,70222.0,52.8295,52.8295,52.7836,52.8142,70222.0
2015-07-15 11:40:00,69.1,69.1,69.06,69.09,72688.0,52.8218,52.8218,52.7912,52.8142,72688.0
2015-07-15 11:45:00,69.08,69.12,69.08,69.1,114842.0,52.8065,52.8371,52.8065,52.8218,114842.0
2015-07-15 11:50:00,69.1,69.11,68.98,68.99,138723.0,52.8218,52.8295,52.7301,52.7377,138723.0
2015-07-15 11:55:00,68.99,69.0,68.95,68.96,53832.0,52.7377,52.7454,52.7072,52.7148,53832.0
2015-07-15 12:00:00,68.97,69.0,68.96,68.99,54350.0,52.7224,52.7454,52.7148,52.7377,54350.0
2015-07-15 12:05:00,68.98,69.02,68.97,68.98,95576.0,52.7301,52.7607,52.7224,52.7301,95576.0
2015-07-15 12:10:00,68.99,69.01,68.98,69.0,143140.0,52.7377,52.753,52.7301,52.7454,143140.0
2015-07-15 12:15:00,69.0,69.0,68.91,68.92,80257.0,52.7454,52.7454,52.6766,52.6842,80257.0
2015-07-15 12:20:00,68.91,68.96,68.91,68.95,61664.0,52.6766,52.7148,52.6766,52.7072,61664.0
2015-07-15 12:25:00,68.94,68.97,68.93,68.97,72550.0,52.6995,52.7224,52.6919,52.7224,72550.0
2015-07-15 12:30:00,68.97,69.0,68.92,68.95,187322.0,52.7224,52.7454,52.6842,52.7072,187322.0
2015-07-15 12:35:00,68.95,69.0,68.94,69.0,91020.0,52.7072,52.7454,52.6995,52.7454,91020.0
2015-07-15 12:40:00,69.0,69.07,68.99,69.07,116827.0,52.7454,52.7989,52.7377,52.7989,116827.0
2015-07-15 12:45:00,69.07,69.09,69.04,69.05,158005.0,52.7989,52.8142,52.776,52.7836,158005.0
2015-07-15 12:50:00,69.05,69.06,69.01,69.03,72260.0,52.7836,52.7912,52.753,52.7683,72260.0
2015-07-15 12:55:00,69.03,69.07,69.02,69.07,52852.0,52.7683,52.7989,52.7607,52.7989,52852.0
2015-07-15 13:00:00,69.07,69.1,69.05,69.09,106208.0,52.7989,52.8218,52.7836,52.8142,106208.0
2015-07-15 13:05:00,69.09,69.15,69.09,69.14,116319.0,52.8142,52.86,52.8142,52.8524,116319.0
2015-07-15 13:10:00,69.13,69.21,69.12,69.19,140560.0,52.8447,52.9059,52.8371,52.8906,140560.0
2015-07-15 13:15:00,69.2,69.2,69.14,69.16,106784.0,52.8983,52.8983,52.8524,52.8677,106784.0
2015-07-15 13:20:00,69.16,69.2,69.15,69.18,99800.0,52.8677,52.8983,52.86,52.883,99800.0
2015-07-15 13:25:00,69.19,69.21,69.18,69.18,114632.0,52.8906,52.9059,52.883,52.883,114632.0
2015-07-15 13:30:00,69.18,69.2,69.14,69.19,182155.0,52.883,52.8983,52.8524,52.8906,182155.0
2015-07-15 13:35:00,69.19,69.22,69.18,69.19,141651.0,52.8906,52.9135,52.883,52.8906,141651.0
2015-07-15 13:40:00,69.19,69.2,69.16,69.19,65275.0,52.8906,52.8983,52.8677,52.8906,65275.0
2015-07-15 13:45:00,69.19,69.2,69.18,69.19,33263.0,52.8906,52.8983,52.883,52.8906,33263.0
2015-07-15 13:50:00,69.19,69.22,69.18,69.22,87296.0,52.8906,52.9135,52.883,52.9135,87296.0
2015-07-15 13:55:00,69.22,69.24,69.2,69.23,131841.0,52.9135,52.9288,52.8983,52.9212,131841.0
2015-07-15 14:00:00,69.24,69.24,69.17,69.19,81315.0,52.9288,52.9288,52.8753,52.8906,81315.0
2015-07-15 14:05:00,69.18,69.21,69.16,69.17,125467.0,52.883,52.9059,52.8677,52.8753,125467.0
2015-07-15 14:10:00,69.18,69.21,69.17,69.2,59704.0,52.883,52.9059,52.8753,52.8983,59704.0
2015-07-15 14:15:00,69.2,69.22,69.16,69.19,106358.0,52.8983,52.9135,52.8677,52.8906,106358.0
2015-07-15 14:20:00,69.19,69.21,69.17,69.18,89010.0,52.8906,52.9059,52.8753,52.883,89010.0
2015-07-15 14:25:00,69.18,69.21,69.17,69.21,110502.0,52.883,52.9059,52.8753,52.9059,110502.0
2015-07-15 14:30:00,69.21,69.22,69.16,69.17,120024.0,52.9059,52.9135,52.8677,52.8753,120024.0
2015-07-15 14:35:00,69.18,69.18,69.1,69.13,161898.0,52.883,52.883,52.8218,52.8447,161898.0
2015-07-15 14:40:00,69.13,69.14,69.0,69.02,262372.0,52.8447,52.8524,52.7454,52.7607,262372.0
2015-07-15 14:45:00,69.01,69.04,68.99,69.01,328649.0,52.753,52.776,52.7377,52.753,328649.0
2015-07-15 14:50:00,69.01,69.02,68.92,68.92,204819.0,52.753,52.7607,52.6842,52.6842,204819.0
2015-07-15 14:55:00,68.92,68.93,68.85,68.9,211379.0,52.6842,52.6919,52.6307,52.6689,211379.0
2015-07-15 15:00:00,68.9,69.0,68.88,68.97,209264.0,52.6689,52.7454,52.6536,52.7224,209264.0
2015-07-15 15:05:00,68.97,69.01,68.96,68.98,322203.0,52.7224,52.753,52.7148,52.7301,322203.0
2015-07-15 15:10:00,68.98,69.04,68.97,69.03,145050.0,52.7301,52.776,52.7224,52.7683,145050.0
2015-07-15 15:15:00,69.04,69.04,68.99,68.99,160794.0,52.776,52.776,52.7377,52.7377,160794.0
2015-07-15 15:20:00,69.0,69.01,68.99,69.0,208704.0,52.7454,52.753,52.7377,52.7454,208704.0
2015-07-15 15:25:00,69.0,69.07,69.0,69.06,187985.0,52.7454,52.7989,52.7454,52.7912,187985.0
2015-07-15 15:30:00,69.06,69.09,69.0,69.02,356407.0,52.7912,52.8142,52.7454,52.7607,356407.0
2015-07-15 15:35:00,69.01,69.03,68.92,68.92,299993.0,52.753,52.7683,52.6842,52.6842,299993.0
2015-07-15 15:40:00,68.92,68.97,68.91,68.93,235331.0,52.6842,52.7224,52.6766,52.6919,235331.0
2015-07-15 15:45:00,68.94,69.01,68.92,69.01,227190.0,52.6995,52.753,52.6842,52.753,227190.0
2015-07-15 15:50:00,69.0,69.1,68.98,69.1,369405.0,52.7454,52.8218,52.7301,52.8218,369405.0
2015-07-15 15:55:00,69.1,69.18,69.08,69.18,985516.0,52.8218,52.883,52.8065,52.883,985516.0
2015-07-16 09:30:00,69.63,69.95,69.63,69.82,782232.0,53.227,53.4716,53.227,53.3722,782232.0
2015-07-16 09:35:00,69.82,69.84,69.71,69.79,341123.0,53.3722,53.3875,53.2881,53.3493,341123.0
2015-07-16 09:40:00,69.79,69.85,69.71,69.82,438044.0,53.3493,53.3951,53.2881,53.3722,438044.0
2015-07-16 09:45:00,69.82,69.83,69.74,69.8,377874.0,53.3722,53.3798,53.311,53.3569,377874.0
2015-07-16 09:50:00,69.8,69.81,69.74,69.78,473777.0,53.3569,53.3646,53.311,53.3416,473777.0
2015-07-16 09:55:00,69.77,69.78,69.66,69.69,311793.0,53.334,53.3416,53.2499,53.2728,311793.0
2015-07-16 10:00:00,69.69,69.72,69.66,69.67,169521.0,53.2728,53.2958,53.2499,53.2575,169521.0
2015-07-16 10:05:00,69.67,69.74,69.65,69.73,178690.0,53.2575,53.311,53.2423,53.3034,178690.0
2015-07-16 10:10:00,69.73,69.74,69.68,69.69,202628.0,53.3034,53.311,53.2652,53.2728,202628.0
2015-07-16 10:15:00,69.69,69.73,69.65,69.72,226530.0,53.2728,53.3034,53.2423,53.2958,226530.0
2015-07-16 10:20:00,69.72,69.77,69.68,69.74,210845.0,53.2958,53.334,53.2652,53.311,210845.0
2015-07-16 10:25:00,69.75,69.76,69.68,69.72,182695.0,53.3187,53.3263,53.2652,53.2958,182695.0
2015-07-16 10:30:00,69.72,69.74,69.69,69.73,204011.0,53.2958,53.311,53.2728,53.3034,204011.0
2015-07-16 10:35:00,69.73,69.75,69.7,69.71,150558.0,53.3034,53.3187,53.2805,53.2881,150558.0
2015-07-16 10:40:00,69.71,69.72,69.67,69.7,79209.0,53.2881,53.2958,53.2575,53.2805,79209.0
2015-07-16 10:45:00,69.69,69.72,69.65,69.7,132786.0,53.2728,53.2958,53.2423,53.2805,132786.0
2015-07-16 10:50:00,69.7,69.76,69.69,69.73,293915.0,53.2805,53.3263,53.2728,53.3034,293915.0
2015-07-16 10:55:00,69.74,69.75,69.71,69.75,243481.0,53.311,53.3187,53.2881,53.3187,243481.0
2015-07-16 11:00:00,69.74,69.75,69.69,69.71,180630.0,53.311,53.3187,53.2728,53.2881,180630.0
2015-07-16 11:05:00,69.7,69.71,69.61,69.61,193941.0,53.2805,53.2881,53.2117,53.2117,193941.0
2015-07-16 11:10:00,69.61,69.64,69.56,69.59,189958.0,53.2117,53.2346,53.1735,53.1964,189958.0
2015-07-16 11:15:00,69.58,69.6,69.57,69.59,168908.0,53.1887,53.204,53.1811,53.1964,168908.0
2015-07-16 11:20:00,69.59,69.6,69.56,69.57,180924.0,53.1964,53.204,53.1735,53.1811,180924.0
2015-07-16 11:25:00,69.57,69.68,69.57,69.67,179184.0,53.1811,53.2652,53.1811,53.2575,179184.0
2015-07-16 11:30:00,69.67,69.73,69.65,69.72,146927.0,53.2575,53.3034,53.2423,53.2958,146927.0
2015-07-16 11:35:00,69.72,69.76,69.71,69.76,132317.0,53.2958,53.3263,53.2881,53.3263,132317.0
2015-07-16 11:40:00,69.75,69.76,69.69,69.75,312544.0,53.3187,53.3263,53.2728,53.3187,312544.0
2015-07-16 11:45:00,69.75,69.76,69.74,69.75,149061.0,53.3187,53.3263,53.311,53.3187,149061.0
2015-07-16 11:50:00,69.75,69.79,69.73,69.74,334695.0,53.3187,53.3493,53.3034,53.311,334695.0
2015-07-16 11:55:00,69.75,69.75,69.7,69.73,234736.0,53.3187,53.3187,53.2805,53.3034,234736.0
2015-07-16 12:00:00,69.73,69.73,69.67,69.7,135139.0,53.3034,53.3034,53.2575,53.2805,135139.0
2015-07-16 12:05:00,69.7,69.71,69.62,69.62,84260.0,53.2805,53.2881,53.2193,53.2193,84260.0
2015-07-16 12:10:00,69.62,69.71,69.62,69.7,92075.0,53.2193,53.2881,53.2193,53.2805,92075.0
2015-07-16 12:15:00,69.7,69.71,69.67,69.7,172835.0,53.2805,53.2881,53.2575,53.2805,172835.0
2015-07-16 12:20:00,69.7,69.73,69.69,69.7,149820.0,53.2805,53.3034,53.2728,53.2805,149820.0
2015-07-16 12:25:00,69.7,69.74,69.69,69.73,98914.0,53.2805,53.311,53.2728,53.3034,98914.0
2015-07-16 12:30:00,69.73,69.74,69.69,69.7,118882.0,53.3034,53.311,53.2728,53.2805,118882.0
2015-07-16 12:35:00,69.7,69.72,69.68,69.71,83571.0,53.2805,53.2958,53.2652,53.2881,83571.0
2015-07-16 12:40:00,69.7,69.73,69.68,69.68,92988.0,53.2805,53.3034,53.2652,53.2652,92988.0
2015-07-16 12:45:00,69.68,69.69,69.66,69.69,55346.0,53.2652,53.2728,53.2499,53.2728,55346.0
2015-07-16 12:50:00,69.69,69.7,69.65,69.7,127742.0,53.2728,53.2805,53.2423,53.2805,127742.0
2015-07-16 12:55:00,69.69,69.7,69.66,69.7,148956.0,53.2728,53.2805,53.2499,53.2805,148956.0
2015-07-16 13:00:00,69.7,69.71,69.65,69.67,133602.0,53.2805,53.2881,53.2423,53.2575,133602.0
2015-07-16 13:05:00,69.67,69.7,69.64,69.67,275645.0,53.2575,53.2805,53.2346,53.2575,275645.0
2015-07-16 13:10:00,69.66,69.7,69.66,69.7,79711.0,53.2499,53.2805,53.2499,53.2805,79711.0
2015-07-16 13:15:00,69.7,69.7,69.67,69.69,80407.0,53.2805,53.2805,53.2575,53.2728,80407.0
2015-07-16 13:20:00,69.69,69.7,69.65,69.7,100505.0,53.2728,53.2805,53.2423,53.2805,100505.0
2015-07-16 13:25:00,69.69,69.71,69.64,69.65,304998.0,53.2728,53.2881,53.2346,53.2423,304998.0
2015-07-16 13:30:00,69.64,69.69,69.63,69.68,195955.0,53.2346,53.2728,53.227,53.2652,195955.0
2015-07-16 13:35:00,69.68,69.69,69.64,69.69,86663.0,53.2652,53.2728,53.2346,53.2728,86663.0
2015-07-16 13:40:00,69.68,69.72,69.66,69.66,278396.0,53.2652,53.2958,53.2499,53.2499,278396.0
2015-07-16 13:45:00,69.67,69.68,69.63,69.63,226392.0,53.2575,53.2652,53.227,53.227,226392.0
2015-07-16 13:50:00,69.63,69.64,69.53,69.55,169941.0,53.227,53.2346,53.1505,53.1658,169941.0
2015-07-16 13:55:00,69.55,69.63,69.55,69.63,106331.0,53.1658,53.227,53.1658,53.227,106331.0
2015-07-16 14:00:00,69.62,69.63,69.6,69.62,100777.0,53.2193,53.227,53.204,53.2193,100777.0
2015-07-16 14:05:00,69.62,69.65,69.61,69.62,119523.0,53.2193,53.2423,53.2117,53.2193,119523.0
2015-07-16 14:10:00,69.62,69.63,69.58,69.59,79181.0,53.2193,53.227,53.1887,53.1964,79181.0
2015-07-16 14:15:00,69.59,69.64,69.58,69.64,129241.0,53.1964,53.2346,53.1887,53.2346,129241.0
2015-07-16 14:20:00,69.64,69.65,69.58,69.58,126323.0,53.2346,53.2423,53.1887,53.1887,126323.0
2015-07-16 14:25:00,69.58,69.62,69.58,69.62,58982.0,53.1887,53.2193,53.1887,53.2193,58982.0
2015-07-16 14:30:00,69.61,69.65,69.57,69.58,182591.0,53.2117,53.2423,53.1811,53.1887,182591.0
2015-07-16 14:35:00,69.58,69.6,69.57,69.6,98700.0,53.1887,53.204,53.1811,53.204,98700.0
2015-07-16 14:40:00,69.59,69.6,69.53,69.55,322882.0,53.1964,53.204,53.1505,53.1658,322882.0
2015-07-16 14:45:00,69.55,69.55,69.49,69.52,125243.0,53.1658,53.1658,53.1199,53.1429,125243.0
2015-07-16 14:50:00,69.52,69.56,69.51,69.53,107006.0,53.1429,53.1735,53.1352,53.1505,107006.0
2015-07-16 14:55:00,69.53,69.54,69.5,69.51,170014.0,53.1505,53.1582,53.1276,53.1352,170014.0
2015-07-16 15:00:00,69.51,69.53,69.46,69.49,256714.0,53.1352,53.1505,53.097,53.1199,256714.0
2015-07-16 15:05:00,69.49,69.49,69.41,69.42,193764.0,53.1199,53.1199,53.0588,53.0664,193764.0
2015-07-16 15:10:00,69.42,69.47,69.41,69.45,296569.0,53.0664,53.1047,53.0588,53.0894,296569.0
2015-07-16 15:15:00,69.45,69.48,69.44,69.46,247637.0,53.0894,53.1123,53.0817,53.097,247637.0
2015-07-16 15:20:00,69.46,69.49,69.44,69.46,107402.0,53.097,53.1199,53.0817,53.097,107402.0
2015-07-16 15:25:00,69.46,69.53,69.45,69.5,126627.0,53.097,53.1505,53.0894,53.1276,126627.0
2015-07-16 15:30:00,69.5,69.56,69.49,69.55,185664.0,53.1276,53.1735,53.1199,53.1658,185664.0
2015-07-16 15:35:00,69.55,69.59,69.53,69.56,250571.0,53.1658,53.1964,53.1505,53.1735,250571.0
2015-07-16 15:40:00,69.57,69.6,69.55,69.59,367349.0,53.1811,53.204,53.1658,53.1964,367349.0
2015-07-16 15:45:00,69.59,69.61,69.52,69.59,379979.0,53.1964,53.2117,53.1429,53.1964,379979.0
2015-07-16 15:50:00,69.58,69.6,69.55,69.57,394442.0,53.1887,53.204,53.1658,53.1811,394442.0
2015-07-16 15:55:00,69.58,69.59,69.54,69.58,814855.0,53.1887,53.1964,53.1582,53.1887,814855.0
2015-07-17 09:30:00,69.35,69.48,69.29,69.34,822722.0,53.0129,53.1123,52.9671,53.0053,822722.0
2015-07-17 09:35:00,69.34,69.38,69.21,69.24,212080.0,53.0053,53.0359,52.9059,52.9288,212080.0
2015-07-17 09:40:00,69.23,69.23,69.13,69.17,216133.0,52.9212,52.9212,52.8447,52.8753,216133.0
2015-07-17 09:45:00,69.17,69.17,69.05,69.16,328768.0,52.8753,52.8753,52.7836,52.8677,328768.0
2015-07-17 09:50:00,69.16,69.27,69.15,69.19,235762.0,52.8677,52.9518,52.86,52.8906,235762.0
2015-07-17 09:55:00,69.19,69.48,69.16,69.44,634819.0,52.8906,53.1123,52.8677,53.0817,634819.0
2015-07-17 10:00:00,69.44,69.48,69.32,69.47,248376.0,53.0817,53.1123,52.99,53.1047,248376.0
2015-07-17 10:05:00,69.48,69.49,69.41,69.46,314655.0,53.1123,53.1199,53.0588,53.097,314655.0
2015-07-17 10:10:00,69.46,69.47,69.29,69.3,377049.0,53.097,53.1047,52.9671,52.9747,377049.0
2015-07-17 10:15:00,69.3,69.31,69.21,69.3,277038.0,52.9747,52.9823,52.9059,52.9747,277038.0
2015-07-17 10:20:00,69.3,69.32,69.25,69.3,114639.0,52.9747,52.99,52.9365,52.9747,114639.0
2015-07-17 10:25:00,69.3,69.32,69.24,69.29,91735.0,52.9747,52.99,52.9288,52.9671,91735.0
2015-07-17 10:30:00,69.28,69.32,69.22,69.31,99201.0,52.9594,52.99,52.9135,52.9823,99201.0
2015-07-17 10:35:00,69.31,69.31,69.23,69.3,141429.0,52.9823,52.9823,52.9212,52.9747,141429.0
2015-07-17 10:40:00,69.29,69.38,69.29,69.36,102577.0,52.9671,53.0359,52.9671,53.0206,102577.0
2015-07-17 10:45:00,69.35,69.4,69.34,69.35,115217.0,53.0129,53.0511,53.0053,53.0129,115217.0
2015-07-17 10:50:00,69.35,69.35,69.27,69.3,80053.0,53.0129,53.0129,52.9518,52.9747,80053.0
2015-07-17 10:55:00,69.31,69.36,69.31,69.35,82820.0,52.9823,53.0206,52.9823,53.0129,82820.0
2015-07-17 11:00:00,69.35,69.37,69.3,69.31,307152.0,53.0129,53.0282,52.9747,52.9823,307152.0
2015-07-17 11:05:00,69.31,69.34,69.29,69.31,133672.0,52.9823,53.0053,52.9671,52.9823,133672.0
2015-07-17 11:10:00,69.3,69.31,69.28,69.28,94136.0,52.9747,52.9823,52.9594,52.9594,94136.0
2015-07-17 11:15:00,69.28,69.29,69.23,69.24,113833.0,52.9594,52.9671,52.9212,52.9288,113833.0
2015-07-17 11:20:00,69.24,69.26,69.22,69.25,101668.0,52.9288,52.9441,52.9135,52.9365,101668.0
2015-07-17 11:25:00,69.25,69.26,69.21,69.22,63260.0,52.9365,52.9441,52.9059,52.9135,63260.0
2015-07-17 11:30:00,69.22,69.24,69.21,69.21,125970.0,52.9135,52.9288,52.9059,52.9059,125970.0
2015-07-17 11:35:00,69.22,69.23,69.21,69.21,53753.0,52.9135,52.9212,52.9059,52.9059,53753.0
2015-07-17 11:40:00,69.22,69.22,69.15,69.15,132708.0,52.9135,52.9135,52.86,52.86,132708.0
2015-07-17 11:45:00,69.15,69.17,69.12,69.12,89992.0,52.86,52.8753,52.8371,52.8371,89992.0
2015-07-17 11:50:00,69.13,69.2,69.13,69.16,52123.0,52.8447,52.8983,52.8447,52.8677,52123.0
2015-07-17 11:55:00,69.16,69.19,69.11,69.13,115945.0,52.8677,52.8906,52.8295,52.8447,115945.0
2015-07-17 12:00:00,69.14,69.15,69.11,69.11,59274.0,52.8524,52.86,52.8295,52.8295,59274.0
2015-07-17 12:05:00,69.11,69.14,69.11,69.13,45868.0,52.8295,52.8524,52.8295,52.8447,45868.0
2015-07-17 12:10:00,69.13,69.14,69.11,69.12,55242.0,52.8447,52.8524,52.8295,52.8371,55242.0
2015-07-17 12:15:00,69.12,69.13,69.1,69.12,59481.0,52.8371,52.8447,52.8218,52.8371,59481.0
2015-07-17 12:20:00,69.11,69.11,68.99,69.06,224939.0,52.8295,52.8295,52.7377,52.7912,224939.0
2015-07-17 12:25:00,69.05,69.06,69.02,69.03,80506.0,52.7836,52.7912,52.7607,52.7683,80506.0
2015-07-17 12:30:00,69.02,69.03,68.97,68.97,67897.0,52.7607,52.7683,52.7224,52.7224,67897.0
2015-07-17 12:35:00,68.97,69.0,68.92,68.92,90415.0,52.7224,52.7454,52.6842,52.6842,90415.0
2015-07-17 12:40:00,68.93,68.96,68.92,68.96,102296.0,52.6919,52.7148,52.6842,52.7148,102296.0
2015-07-17 12:45:00,68.95,69.02,68.95,68.99,132711.0,52.7072,52.7607,52.7072,52.7377,132711.0
2015-07-17 12:50:00,68.99,69.02,68.97,68.98,125760.0,52.7377,52.7607,52.7224,52.7301,125760.0
2015-07-17 12:55:00,68.98,69.03,68.98,69.01,97903.0,52.7301,52.7683,52.7301,52.753,97903.0
2015-07-17 13:00:00,69.01,69.04,68.99,69.03,76356.0,52.753,52.776,52.7377,52.7683,76356.0
2015-07-17 13:05:00,69.03,69.04,68.99,69.03,129225.0,52.7683,52.776,52.7377,52.7683,129225.0
2015-07-17 13:10:00,69.04,69.04,69.0,69.0,50953.0,52.776,52.776,52.7454,52.7454,50953.0
2015-07-17 13:15:00,69.0,69.03,68.98,69.01,90488.0,52.7454,52.7683,52.7301,52.753,90488.0
2015-07-17 13:20:00,69.0,69.04,69.0,69.01,44706.0,52.7454,52.776,52.7454,52.753,44706.0
2015-07-17 13:25:00,69.01,69.02,69.0,69.01,49039.0,52.753,52.7607,52.7454,52.753,49039.0
2015-07-17 13:30:00,69.0,69.04,69.0,69.04,89470.0,52.7454,52.776,52.7454,52.776,89470.0
2015-07-17 13:35:00,69.04,69.04,69.02,69.03,53068.0,52.776,52.776,52.7607,52.7683,53068.0
2015-07-17 13:40:00,69.02,69.03,69.0,69.01,81721.0,52.7607,52.7683,52.7454,52.753,81721.0
2015-07-17 13:45:00,69.01,69.01,68.99,69.0,116970.0,52.753,52.753,52.7377,52.7454,116970.0
2015-07-17 13:50:00,69.01,69.01,68.97,68.97,133234.0,52.753,52.753,52.7224,52.7224,133234.0
2015-07-17 13:55:00,68.98,69.01,68.96,69.0,126829.0,52.7301,52.753,52.7148,52.7454,126829.0
2015-07-17 14:00:00,69.0,69.03,68.98,69.02,98638.0,52.7454,52.7683,52.7301,52.7607,98638.0
2015-07-17 14:05:00,69.01,69.02,69.0,69.01,76065.0,52.753,52.7607,52.7454,52.753,76065.0
2015-07-17 14:10:00,69.0,69.02,69.0,69.01,87764.0,52.7454,52.7607,52.7454,52.753,87764.0
2015-07-17 14:15:00,69.02,69.03,69.01,69.02,48319.0,52.7607,52.7683,52.753,52.7607,48319.0
2015-07-17 14:20:00,69.02,69.06,69.01,69.06,220858.0,52.7607,52.7912,52.753,52.7912,220858.0
2015-07-17 14:25:00,69.07,69.11,69.06,69.06,102128.0,52.7989,52.8295,52.7912,52.7912,102128.0
2015-07-17 14:30:00,69.06,69.07,69.02,69.03,116680.0,52.7912,52.7989,52.7607,52.7683,116680.0
2015-07-17 14:35:00,69.03,69.04,69.0,69.01,55745.0,52.7683,52.776,52.7454,52.753,55745.0
2015-07-17 14:40:00,69.01,69.02,69.0,69.0,64870.0,52.753,52.7607,52.7454,52.7454,64870.0
2015-07-17 14:45:00,69.01,69.06,69.0,69.05,73319.0,52.753,52.7912,52.7454,52.7836,73319.0
2015-07-17 14:50:00,69.04,69.08,69.02,69.08,47123.0,52.776,52.8065,52.7607,52.8065,47123.0
2015-07-17 14:55:00,69.08,69.1,69.04,69.06,207736.0,52.8065,52.8218,52.776,52.7912,207736.0
2015-07-17 15:00:00,69.06,69.07,69.04,69.05,75281.0,52.7912,52.7989,52.776,52.7836,75281.0
2015-07-17 15:05:00,69.05,69.07,69.04,69.07,83183.0,52.7836,52.7989,52.776,52.7989,83183.0
2015-07-17 15:10:00,69.06,69.09,69.06,69.09,97609.0,52.7912,52.8142,52.7912,52.8142,97609.0
2015-07-17 15:15:00,69.09,69.1,69.07,69.08,75322.0,52.8142,52.8218,52.7989,52.8065,75322.0
2015-07-17 15:20:00,69.09,69.11,69.04,69.04,63859.0,52.8142,52.8295,52.776,52.776,63859.0
2015-07-17 15:25:00,69.04,69.1,69.03,69.08,106757.0,52.776,52.8218,52.7683,52.8065,106757.0
2015-07-17 15:30:00,69.08,69.11,69.07,69.1,128838.0,52.8065,52.8295,52.7989,52.8218,128838.0
2015-07-17 15:35:00,69.1,69.14,69.09,69.12,297001.0,52.8218,52.8524,52.8142,52.8371,297001.0
2015-07-17 15:40:00,69.12,69.17,69.1,69.17,239846.0,52.8371,52.8753,52.8218,52.8753,239846.0
2015-07-17 15:45:00,69.17,69.2,69.15,69.18,250353.0,52.8753,52.8983,52.86,52.883,250353.0
2015-07-17 15:50:00,69.19,69.22,69.18,69.22,369264.0,52.8906,52.9135,52.883,52.9135,369264.0
2015-07-17 15:55:00,69.21,69.23,69.19,69.2,520200.0,52.9059,52.9212,52.8906,52.8983,520200.0
2015-07-20 09:30:00,69.5,69.71,69.42,69.65,507362.0,53.1276,53.2881,53.0664,53.2423,507362.0
2015-07-20 09:35:00,69.66,69.77,69.57,69.64,339707.0,53.2499,53.334,53.1811,53.2346,339707.0
2015-07-20 09:40:00,69.63,69.66,69.51,69.58,276515.0,53.227,53.2499,53.1352,53.1887,276515.0
2015-07-20 09:45:00,69.57,69.59,69.45,69.5,131680.0,53.1811,53.1964,53.0894,53.1276,131680.0
2015-07-20 09:50:00,69.51,69.54,69.46,69.51,93417.0,53.1352,53.1582,53.097,53.1352,93417.0
2015-07-20 09:55:00,69.51,69.51,69.31,69.33,258339.0,53.1352,53.1352,52.9823,52.9976,258339.0
2015-07-20 10:00:00,69.33,69.33,69.21,69.22,163256.0,52.9976,52.9976,52.9059,52.9135,163256.0
2015-07-20 10:05:00,69.22,69.36,69.22,69.26,145495.0,52.9135,53.0206,52.9135,52.9441,145495.0
2015-07-20 10:10:00,69.26,69.39,69.26,69.39,135594.0,52.9441,53.0435,52.9441,53.0435,135594.0
2015-07-20 10:15:00,69.39,69.48,69.38,69.43,152248.0,53.0435,53.1123,53.0359,53.0741,152248.0
2015-07-20 10:20:00,69.42,69.48,69.42,69.48,83647.0,53.0664,53.1123,53.0664,53.1123,83647.0
2015-07-20 10:25:00,69.48,69.49,69.42,69.42,131107.0,53.1123,53.1199,53.0664,53.0664,131107.0
2015-07-20 10:30:00,69.42,69.45,69.38,69.38,96496.0,53.0664,53.0894,53.0359,53.0359,96496.0
2015-07-20 10:35:00,69.38,69.39,69.33,69.34,114697.0,53.0359,53.0435,52.9976,53.0053,114697.0
2015-07-20 10:40:00,69.35,69.36,69.31,69.36,96429.0,53.0129,53.0206,52.9823,53.0206,96429.0
2015-07-20 10:45:00,69.36,69.38,69.33,69.35,62899.0,53.0206,53.0359,52.9976,53.0129,62899.0
2015-07-20 10:50:00,69.34,69.38,69.3,69.37,124634.0,53.0053,53.0359,52.9747,53.0282,124634.0
2015-07-20 10:55:00,69.36,69.42,69.34,69.39,69620.0,53.0206,53.0664,53.0053,53.0435,69620.0
2015-07-20 11:00:00,69.39,69.47,69.38,69.42,77851.0,53.0435,53.1047,53.0359,53.0664,77851.0
2015-07-20 11:05:00,69.42,69.47,69.41,69.47,72520.0,53.0664,53.1047,53.0588,53.1047,72520.0
2015-07-20 11:10:00,69.48,69.49,69.45,69.46,58555.0,53.1123,53.1199,53.0894,53.097,58555.0
2015-07-20 11:15:00,69.46,69.51,69.46,69.5,149468.0,53.097,53.1352,53.097,53.1276,149468.0
2015-07-20 11:20:00,69.5,69.51,69.47,69.5,93086.0,53.1276,53.1352,53.1047,53.1276,93086.0
2015-07-20 11:25:00,69.5,69.55,69.49,69.51,173428.0,53.1276,53.1658,53.1199,53.1352,173428.0
2015-07-20 11:30:00,69.52,69.54,69.48,69.49,64036.0,53.1429,53.1582,53.1123,53.1199,64036.0
2015-07-20 11:35:00,69.49,69.55,69.47,69.55,66992.0,53.1199,53.1658,53.1047,53.1658,66992.0
2015-07-20 11:40:00,69.55,69.56,69.53,69.55,61986.0,53.1658,53.1735,53.1505,53.1658,61986.0
2015-07-20 11:45:00,69.55,69.56,69.52,69.55,66310.0,53.1658,53.1735,53.1429,53.1658,66310.0
2015-07-20 11:50:00,69.55,69.61,69.55,69.59,65465.0,53.1658,53.2117,53.1658,53.1964,65465.0
2015-07-20 11:55:00,69.59,69.62,69.57,69.58,102768.0,53.1964,53.2193,53.1811,53.1887,102768.0
2015-07-20 12:00:00,69.58,69.61,69.55,69.59,77430.0,53.1887,53.2117,53.1658,53.1964,77430.0
2015-07-20 12:05:00,69.59,69.6,69.55,69.56,61834.0,53.1964,53.204,53.1658,53.1735,61834.0
2015-07-20 12:10:00,69.57,69.58,69.56,69.58,42795.0,53.1811,53.1887,53.1735,53.1887,42795.0
2015-07-20 12:15:00,69.58,69.61,69.56,69.59,64674.0,53.1887,53.2117,53.1735,53.1964,64674.0
2015-07-20 12:20:00,69.6,69.61,69.56,69.58,40115.0,53.204,53.2117,53.1735,53.1887,40115.0
2015-07-20 12:25:00,69.58,69.58,69.55,69.57,35106.0,53.1887,53.1887,53.1658,53.1811,35106.0
2015-07-20 12:30:00,69.56,69.63,69.56,69.63,96194.0,53.1735,53.227,53.1735,53.227,96194.0
2015-07-20 12:35:00,69.63,69.66,69.62,69.64,55022.0,53.227,53.2499,53.2193,53.2346,55022.0
2015-07-20 12:40:00,69.64,69.68,69.55,69.67,294408.0,53.2346,53.2652,53.1658,53.2575,294408.0
2015-07-20 12:45:00,69.67,69.7,69.67,69.69,63900.0,53.2575,53.2805,53.2575,53.2728,63900.0
2015-07-20 12:50:00,69.69,69.7,69.66,69.66,74415.0,53.2728,53.2805,53.2499,53.2499,74415.0
2015-07-20 12:55:00,69.66,69.69,69.59,69.61,94215.0,53.2499,53.2728,53.1964,53.2117,94215.0
2015-07-20 13:00:00,69.62,69.63,69.59,69.61,125226.0,53.2193,53.227,53.1964,53.2117,125226.0
2015-07-20 13:05:00,69.62,69.64,69.61,69.61,77466.0,53.2193,53.2346,53.2117,53.2117,77466.0
2015-07-20 13:10:00,69.62,69.67,69.62,69.66,58622.0,53.2193,53.2575,53.2193,53.2499,58622.0
2015-07-20 13:15:00,69.66,69.67,69.62,69.63,63370.0,53.2499,53.2575,53.2193,53.227,63370.0
2015-07-20 13:20:00,69.63,69.65,69.6,69.6,64488.0,53.227,53.2423,53.204,53.204,64488.0
2015-07-20 13:25:00,69.61,69.69,69.6,69.69,73343.0,53.2117,53.2728,53.204,53.2728,73343.0
2015-07-20 13:30:00,69.69,69.69,69.65,69.67,109692.0,53.2728,53.2728,53.2423,53.2575,109692.0
2015-07-20 13:35:00,69.68,69.7,69.64,69.65,67663.0,53.2652,53.2805,53.2346,53.2423,67663.0
2015-07-20 13:40:00,69.65,69.65,69.62,69.63,58388.0,53.2423,53.2423,53.2193,53.227,58388.0
2015-07-20 13:45:00,69.63,69.63,69.56,69.59,98450.0,53.227,53.227,53.1735,53.1964,98450.0
2015-07-20 13:50:00,69.59,69.64,69.59,69.61,95706.0,53.1964,53.2346,53.1964,53.2117,95706.0
2015-07-20 13:55:00,69.6,69.62,69.56,69.59,106578.0,53.204,53.2193,53.1735,53.1964,106578.0
2015-07-20 14:00:00,69.59,69.6,69.57,69.6,67925.0,53.1964,53.204,53.1811,53.204,67925.0
2015-07-20 14:05:00,69.6,69.62,69.59,69.59,92456.0,53.204,53.2193,53.1964,53.1964,92456.0
2015-07-20 14:10:00,69.59,69.64,69.59,69.63,78650.0,53.1964,53.2346,53.1964,53.227,78650.0
2015-07-20 14:15:00,69.63,69.64,69.57,69.58,73579.0,53.227,53.2346,53.1811,53.1887,73579.0
2015-07-20 14:20:00,69.58,69.61,69.57,69.58,98411.0,53.1887,53.2117,53.1811,53.1887,98411.0
2015-07-20 14:25:00,69.58,69.59,69.56,69.57,184674.0,53.1887,53.1964,53.1735,53.1811,184674.0
2015-07-20 14:30:00,69.57,69.57,69.5,69.53,153644.0,53.1811,53.1811,53.1276,53.1505,153644.0
2015-07-20 14:35:00,69.53,69.56,69.49,69.5,78998.0,53.1505,53.1735,53.1199,53.1276,78998.0
2015-07-20 14:40:00,69.5,69.51,69.47,69.49,67666.0,53.1276,53.1352,53.1047,53.1199,67666.0
2015-07-20 14:45:00,69.5,69.51,69.48,69.5,261945.0,53.1276,53.1352,53.1123,53.1276,261945.0
2015-07-20 14:50:00,69.5,69.51,69.47,69.48,121866.0,53.1276,53.1352,53.1047,53.1123,121866.0
2015-07-20 14:55:00,69.48,69.49,69.42,69.42,133423.0,53.1123,53.1199,53.0664,53.0664,133423.0
2015-07-20 15:00:00,69.43,69.46,69.42,69.44,67958.0,53.0741,53.097,53.0664,53.0817,67958.0
2015-07-20 15:05:00,69.44,69.49,69.42,69.48,158478.0,53.0817,53.1199,53.0664,53.1123,158478.0
2015-07-20 15:10:00,69.48,69.52,69.47,69.48,183321.0,53.1123,53.1429,53.1047,53.1123,183321.0
2015-07-20 15:15:00,69.48,69.49,69.37,69.38,138053.0,53.1123,53.1199,53.0282,53.0359,138053.0
2015-07-20 15:20:00,69.38,69.43,69.36,69.41,114641.0,53.0359,53.0741,53.0206,53.0588,114641.0
2015-07-20 15:25:00,69.41,69.44,69.37,69.37,192367.0,53.0588,53.0817,53.0282,53.0282,192367.0
2015-07-20 15:30:00,69.38,69.42,69.37,69.38,108916.0,53.0359,53.0664,53.0282,53.0359,108916.0
2015-07-20 15:35:00,69.38,69.4,69.3,69.31,195546.0,53.0359,53.0511,52.9747,52.9823,195546.0
2015-07-20 15:40:00,69.31,69.32,69.18,69.24,348442.0,52.9823,52.99,52.883,52.9288,348442.0
2015-07-20 15:45:00,69.24,69.26,69.22,69.23,192262.0,52.9288,52.9441,52.9135,52.9212,192262.0
2015-07-20 15:50:00,69.23,69.25,69.2,69.2,291941.0,52.9212,52.9365,52.8983,52.8983,291941.0
2015-07-20 15:55:00,69.2,69.28,69.18,69.23,623113.0,52.8983,52.9594,52.883,52.9212,623113.0
2015-07-21 09:30:00,69.16,69.35,69.13,69.21,393444.0,52.8677,53.0129,52.8447,52.9059,393444.0
2015-07-21 09:35:00,69.2,69.36,69.18,69.36,265746.0,52.8983,53.0206,52.883,53.0206,265746.0
2015-07-21 09:40:00,69.36,69.51,69.31,69.49,274420.0,53.0206,53.1352,52.9823,53.1199,274420.0
2015-07-21 09:45:00,69.49,69.54,69.44,69.47,173689.0,53.1199,53.1582,53.0817,53.1047,173689.0
2015-07-21 09:50:00,69.47,69.5,69.36,69.37,127200.0,53.1047,53.1276,53.0206,53.0282,127200.0
2015-07-21 09:55:00,69.36,69.42,69.32,69.41,164929.0,53.0206,53.0664,52.99,53.0588,164929.0
2015-07-21 10:00:00,69.41,69.48,69.4,69.43,211022.0,53.0588,53.1123,53.0511,53.0741,211022.0
2015-07-21 10:05:00,69.43,69.45,69.36,69.36,98290.0,53.0741,53.0894,53.0206,53.0206,98290.0
2015-07-21 10:10:00,69.37,69.4,69.33,69.39,201253.0,53.0282,53.0511,52.9976,53.0435,201253.0
2015-07-21 10:15:00,69.38,69.39,69.32,69.34,154692.0,53.0359,53.0435,52.99,53.0053,154692.0
2015-07-21 10:20:00,69.35,69.36,69.32,69.35,59819.0,53.0129,53.0206,52.99,53.0129,59819.0
2015-07-21 10:25:00,69.36,69.39,69.35,69.39,102885.0,53.0206,53.0435,53.0129,53.0435,102885.0
2015-07-21 10:30:00,69.38,69.39,69.34,69.36,135250.0,53.0359,53.0435,53.0053,53.0206,135250.0
2015-07-21 10:35:00,69.36,69.39,69.34,69.37,144858.0,53.0206,53.0435,53.0053,53.0282,144858.0
2015-07-21 10:40:00,69.37,69.37,69.32,69.33,148384.0,53.0282,53.0282,52.99,52.9976,148384.0
2015-07-21 10:45:00,69.32,69.33,69.26,69.28,207781.0,52.99,52.9976,52.9441,52.9594,207781.0
2015-07-21 10:50:00,69.27,69.28,69.19,69.22,317256.0,52.9518,52.9594,52.8906,52.9135,317256.0
2015-07-21 10:55:00,69.21,69.31,69.21,69.3,134272.0,52.9059,52.9823,52.9059,52.9747,134272.0
2015-07-21 11:00:00,69.3,69.3,69.25,69.28,123864.0,52.9747,52.9747,52.9365,52.9594,123864.0
2015-07-21 11:05:00,69.28,69.28,69.2,69.23,106749.0,52.9594,52.9594,52.8983,52.9212,106749.0
2015-07-21 11:10:00,69.23,69.24,69.18,69.21,93236.0,52.9212,52.9288,52.883,52.9059,93236.0
2015-07-21 11:15:00,69.2,69.23,69.15,69.17,132132.0,52.8983,52.9212,52.86,52.8753,132132.0
2015-07-21 11:20:00,69.17,69.18,69.08,69.15,145502.0,52.8753,52.883,52.8065,52.86,145502.0
2015-07-21 11:25:00,69.15,69.22,69.14,69.2,121907.0,52.86,52.9135,52.8524,52.8983,121907.0
2015-07-21 11:30:00,69.2,69.21,69.16,69.19,73997.0,52.8983,52.9059,52.8677,52.8906,73997.0
2015-07-21 11:35:00,69.19,69.21,69.16,69.2,76675.0,52.8906,52.9059,52.8677,52.8983,76675.0
2015-07-21 11:40:00,69.2,69.23,69.16,69.19,96054.0,52.8983,52.9212,52.8677,52.8906,96054.0
2015-07-21 11:45:00,69.18,69.2,69.12,69.14,107734.0,52.883,52.8983,52.8371,52.8524,107734.0
2015-07-21 11:50:00,69.14,69.15,69.08,69.11,66457.0,52.8524,52.86,52.8065,52.8295,66457.0
2015-07-21 11:55:00,69.11,69.14,69.08,69.13,51652.0,52.8295,52.8524,52.8065,52.8447,51652.0
2015-07-21 12:00:00,69.13,69.13,69.07,69.07,97662.0,52.8447,52.8447,52.7989,52.7989,97662.0
2015-07-21 12:05:00,69.07,69.09,69.05,69.06,94327.0,52.7989,52.8142,52.7836,52.7912,94327.0
2015-07-21 12:10:00,69.06,69.08,69.02,69.07,58998.0,52.7912,52.8065,52.7607,52.7989,58998.0
2015-07-21 12:15:00,69.07,69.08,69.03,69.03,79236.0,52.7989,52.8065,52.7683,52.7683,79236.0
2015-07-21 12:20:00,69.02,69.04,69.0,69.02,122680.0,52.7607,52.776,52.7454,52.7607,122680.0
2015-07-21 12:25:00,69.03,69.04,69.0,69.01,60987.0,52.7683,52.776,52.7454,52.753,60987.0
2015-07-21 12:30:00,69.02,69.09,69.01,69.06,128805.0,52.7607,52.8142,52.753,52.7912,128805.0
2015-07-21 12:35:00,69.06,69.08,69.03,69.08,61291.0,52.7912,52.8065,52.7683,52.8065,61291.0
2015-07-21 12:40:00,69.09,69.14,69.06,69.09,83687.0,52.8142,52.8524,52.7912,52.8142,83687.0
2015-07-21 12:45:00,69.1,69.11,69.07,69.09,70951.0,52.8218,52.8295,52.7989,52.8142,70951.0
2015-07-21 12:50:00,69.1,69.12,69.06,69.09,106139.0,52.8218,52.8371,52.7912,52.8142,106139.0
2015-07-21 12:55:00,69.1,69.12,69.08,69.11,39010.0,52.8218,52.8371,52.8065,52.8295,39010.0
2015-07-21 13:00:00,69.11,69.11,69.07,69.09,65985.0,52.8295,52.8295,52.7989,52.8142,65985.0
2015-07-21 13:05:00,69.09,69.09,69.01,69.03,174980.0,52.8142,52.8142,52.753,52.7683,174980.0
2015-07-21 13:10:00,69.02,69.04,68.99,69.02,108653.0,52.7607,52.776,52.7377,52.7607,108653.0
2015-07-21 13:15:00,69.03,69.09,69.02,69.06,45352.0,52.7683,52.8142,52.7607,52.7912,45352.0
2015-07-21 13:20:00,69.06,69.06,69.01,69.04,63804.0,52.7912,52.7912,52.753,52.776,63804.0
2015-07-21 13:25:00,69.05,69.06,69.02,69.03,48739.0,52.7836,52.7912,52.7607,52.7683,48739.0
2015-07-21 13:30:00,69.04,69.05,69.02,69.04,50554.0,52.776,52.7836,52.7607,52.776,50554.0
2015-07-21 13:35:00,69.03,69.06,69.01,69.03,48612.0,52.7683,52.7912,52.753,52.7683,48612.0
2015-07-21 13:40:00,69.03,69.07,69.01,69.06,69021.0,52.7683,52.7989,52.753,52.7912,69021.0
2015-07-21 13:45:00,69.06,69.1,69.05,69.09,61068.0,52.7912,52.8218,52.7836,52.8142,61068.0
2015-07-21 13:50:00,69.09,69.09,69.06,69.08,126817.0,52.8142,52.8142,52.7912,52.8065,126817.0
2015-07-21 13:55:00,69.07,69.11,69.06,69.07,116865.0,52.7989,52.8295,52.7912,52.7989,116865.0
2015-07-21 14:00:00,69.07,69.07,68.97,68.97,144927.0,52.7989,52.7989,52.7224,52.7224,144927.0
2015-07-21 14:05:00,68.97,69.02,68.96,68.99,107872.0,52.7224,52.7607,52.7148,52.7377,107872.0
2015-07-21 14:10:00,68.99,68.99,68.95,68.96,125960.0,52.7377,52.7377,52.7072,52.7148,125960.0
2015-07-21 14:15:00,68.95,69.01,68.93,69.01,108526.0,52.7072,52.753,52.6919,52.753,108526.0
2015-07-21 14:20:00,69.01,69.05,68.99,69.05,129327.0,52.753,52.7836,52.7377,52.7836,129327.0
2015-07-21 14:25:00,69.05,69.09,69.02,69.09,172314.0,52.7836,52.8142,52.7607,52.8142,172314.0
2015-07-21 14:30:00,69.09,69.1,69.03,69.04,120751.0,52.8142,52.8218,52.7683,52.776,120751.0
2015-07-21 14:35:00,69.04,69.07,69.01,69.04,169559.0,52.776,52.7989,52.753,52.776,169559.0
2015-07-21 14:40:00,69.04,69.06,69.03,69.04,94536.0,52.776,52.7912,52.7683,52.776,94536.0
2015-07-21 14:45:00,69.04,69.06,69.01,69.02,46034.0,52.776,52.7912,52.753,52.7607,46034.0
2015-07-21 14:50:00,69.01,69.01,68.95,68.99,149765.0,52.753,52.753,52.7072,52.7377,149765.0
2015-07-21 14:55:00,69.0,69.01,68.97,69.01,65134.0,52.7454,52.753,52.7224,52.753,65134.0
2015-07-21 15:00:00,69.01,69.02,68.95,68.97,103135.0,52.753,52.7607,52.7072,52.7224,103135.0
2015-07-21 15:05:00,68.98,68.99,68.92,68.97,132284.0,52.7301,52.7377,52.6842,52.7224,132284.0
2015-07-21 15:10:00,68.98,69.02,68.95,69.0,99755.0,52.7301,52.7607,52.7072,52.7454,99755.0
2015-07-21 15:15:00,69.0,69.01,68.97,68.99,138060.0,52.7454,52.753,52.7224,52.7377,138060.0
2015-07-21 15:20:00,68.98,68.99,68.91,68.91,90599.0,52.7301,52.7377,52.6766,52.6766,90599.0
2015-07-21 15:25:00,68.91,68.98,68.87,68.97,150800.0,52.6766,52.7301,52.646,52.7224,150800.0
2015-07-21 15:30:00,68.97,69.09,68.96,69.09,136302.0,52.7224,52.8142,52.7148,52.8142,136302.0
2015-07-21 15:35:00,69.08,69.14,69.06,69.14,130502.0,52.8065,52.8524,52.7912,52.8524,130502.0
2015-07-21 15:40:00,69.14,69.14,69.08,69.09,93859.0,52.8524,52.8524,52.8065,52.8142,93859.0
2015-07-21 15:45:00,69.09,69.14,69.08,69.14,127244.0,52.8142,52.8524,52.8065,52.8524,127244.0
2015-07-21 15:50:00,69.14,69.15,69.11,69.11,139329.0,52.8524,52.86,52.8295,52.8295,139329.0
2015-07-21 15:55:00,69.11,69.13,69.04,69.08,498918.0,52.8295,52.8447,52.776,52.8065,498918.0
2015-07-22 09:30:00,69.28,69.38,69.2,69.34,513339.0,52.9594,53.0359,52.8983,53.0053,513339.0
2015-07-22 09:35:00,69.34,69.58,69.33,69.56,373345.0,53.0053,53.1887,52.9976,53.1735,373345.0
2015-07-22 09:40:00,69.56,69.7,69.56,69.7,353169.0,53.1735,53.2805,53.1735,53.2805,353169.0
2015-07-22 09:45:00,69.7,69.7,69.56,69.67,314985.0,53.2805,53.2805,53.1735,53.2575,314985.0
2015-07-22 09:50:00,69.67,69.69,69.57,69.59,178417.0,53.2575,53.2728,53.1811,53.1964,178417.0
2015-07-22 09:55:00,69.59,69.64,69.57,69.63,184705.0,53.1964,53.2346,53.1811,53.227,184705.0
2015-07-22 10:00:00,69.63,69.66,69.55,69.58,99483.0,53.227,53.2499,53.1658,53.1887,99483.0
2015-07-22 10:05:00,69.57,69.61,69.56,69.58,148261.0,53.1811,53.2117,53.1735,53.1887,148261.0
2015-07-22 10:10:00,69.57,69.63,69.57,69.58,135644.0,53.1811,53.227,53.1811,53.1887,135644.0
2015-07-22 10:15:00,69.58,69.62,69.57,69.61,175001.0,53.1887,53.2193,53.1811,53.2117,175001.0
2015-07-22 10:20:00,69.6,69.68,69.59,69.66,196225.0,53.204,53.2652,53.1964,53.2499,196225.0
2015-07-22 10:25:00,69.66,69.69,69.61,69.63,124072.0,53.2499,53.2728,53.2117,53.227,124072.0
2015-07-22 10:30:00,69.63,69.67,69.54,69.55,112553.0,53.227,53.2575,53.1582,53.1658,112553.0
2015-07-22 10:35:00,69.55,69.59,69.49,69.51,164311.0,53.1658,53.1964,53.1199,53.1352,164311.0
2015-07-22 10:40:00,69.51,69.59,69.5,69.5,89975.0,53.1352,53.1964,53.1276,53.1276,89975.0
2015-07-22 10:45:00,69.51,69.59,69.49,69.58,228013.0,53.1352,53.1964,53.1199,53.1887,228013.0
2015-07-22 10:50:00,69.59,69.63,69.58,69.61,123476.0,53.1964,53.227,53.1887,53.2117,123476.0
2015-07-22 10:55:00,69.61,69.68,69.61,69.66,113074.0,53.2117,53.2652,53.2117,53.2499,113074.0
2015-07-22 11:00:00,69.66,69.67,69.6,69.61,82649.0,53.2499,53.2575,53.204,53.2117,82649.0
2015-07-22 11:05:00,69.61,69.7,69.6,69.68,200126.0,53.2117,53.2805,53.204,53.2652,200126.0
2015-07-22 11:10:00,69.68,69.73,69.67,69.69,202636.0,53.2652,53.3034,53.2575,53.2728,202636.0
2015-07-22 11:15:00,69.7,69.71,69.64,69.67,150508.0,53.2805,53.2881,53.2346,53.2575,150508.0
2015-07-22 11:20:00,69.67,69.71,69.61,69.62,201249.0,53.2575,53.2881,53.2117,53.2193,201249.0
2015-07-22 11:25:00,69.63,69.63,69.55,69.59,115857.0,53.227,53.227,53.1658,53.1964,115857.0
2015-07-22 11:30:00,69.59,69.61,69.56,69.56,125088.0,53.1964,53.2117,53.1735,53.1735,125088.0
2015-07-22 11:35:00,69.56,69.61,69.55,69.56,79964.0,53.1735,53.2117,53.1658,53.1735,79964.0
2015-07-22 11:40:00,69.57,69.62,69.56,69.59,68552.0,53.1811,53.2193,53.1735,53.1964,68552.0
2015-07-22 11:45:00,69.6,69.6,69.56,69.58,90880.0,53.204,53.204,53.1735,53.1887,90880.0
2015-07-22 11:50:00,69.57,69.6,69.53,69.54,84938.0,53.1811,53.204,53.1505,53.1582,84938.0
2015-07-22 11:55:00,69.53,69.61,69.51,69.6,83473.0,53.1505,53.2117,53.1352,53.204,83473.0
2015-07-22 12:00:00,69.6,69.65,69.59,69.6,85879.0,53.204,53.2423,53.1964,53.204,85879.0
2015-07-22 12:05:00,69.59,69.61,69.57,69.59,68518.0,53.1964,53.2117,53.1811,53.1964,68518.0
2015-07-22 12:10:00,69.59,69.59,69.55,69.56,79702.0,53.1964,53.1964,53.1658,53.1735,79702.0
2015-07-22 12:15:00,69.57,69.6,69.54,69.59,99484.0,53.1811,53.204,53.1582,53.1964,99484.0
2015-07-22 12:20:00,69.6,69.62,69.56,69.59,94432.0,53.204,53.2193,53.1735,53.1964,94432.0
2015-07-22 12:25:00,69.59,69.61,69.58,69.58,62370.0,53.1964,53.2117,53.1887,53.1887,62370.0
2015-07-22 12:30:00,69.58,69.61,69.57,69.58,67965.0,53.1887,53.2117,53.1811,53.1887,67965.0
2015-07-22 12:35:00,69.59,69.66,69.57,69.64,107519.0,53.1964,53.2499,53.1811,53.2346,107519.0
2015-07-22 12:40:00,69.65,69.68,69.61,69.67,76878.0,53.2423,53.2652,53.2117,53.2575,76878.0
2015-07-22 12:45:00,69.67,69.68,69.63,69.68,41211.0,53.2575,53.2652,53.227,53.2652,41211.0
2015-07-22 12:50:00,69.68,69.7,69.66,69.68,59064.0,53.2652,53.2805,53.2499,53.2652,59064.0
2015-07-22 12:55:00,69.68,69.78,69.68,69.78,207565.0,53.2652,53.3416,53.2652,53.3416,207565.0
2015-07-22 13:00:00,69.77,69.9,69.76,69.9,229084.0,53.334,53.4334,53.3263,53.4334,229084.0
2015-07-22 13:05:00,69.89,69.89,69.86,69.87,120665.0,53.4257,53.4257,53.4028,53.4104,120665.0
2015-07-22 13:10:00,69.88,69.89,69.85,69.85,156615.0,53.4181,53.4257,53.3951,53.3951,156615.0
2015-07-22 13:15:00,69.86,69.97,69.85,69.97,191860.0,53.4028,53.4869,53.3951,53.4869,191860.0
2015-07-22 13:20:00,69.98,70.04,69.97,70.02,476045.0,53.4945,53.5404,53.4869,53.5251,476045.0
2015-07-22 13:25:00,70.02,70.14,70.0,70.12,276392.0,53.5251,53.6168,53.5098,53.6015,276392.0
2015-07-22 13:30:00,70.12,70.2,70.12,70.17,339474.0,53.6015,53.6627,53.6015,53.6398,339474.0
2015-07-22 13:35:00,70.18,70.25,70.17,70.18,238855.0,53.6474,53.7009,53.6398,53.6474,238855.0
2015-07-22 13:40:00,70.17,70.18,70.09,70.15,338183.0,53.6398,53.6474,53.5786,53.6245,338183.0
2015-07-22 13:45:00,70.16,70.24,70.15,70.17,314623.0,53.6321,53.6933,53.6245,53.6398,314623.0
2015-07-22 13:50:00,70.17,70.2,70.15,70.18,120837.0,53.6398,53.6627,53.6245,53.6474,120837.0
2015-07-22 13:55:00,70.18,70.27,70.17,70.24,127637.0,53.6474,53.7162,53.6398,53.6933,127637.0
2015-07-22 14:00:00,70.24,70.28,70.22,70.25,145033.0,53.6933,53.7238,53.678,53.7009,145033.0
2015-07-22 14:05:00,70.25,70.26,70.14,70.15,197413.0,53.7009,53.7085,53.6168,53.6245,197413.0
2015-07-22 14:10:00,70.15,70.2,70.14,70.19,155477.0,53.6245,53.6627,53.6168,53.655,155477.0
2015-07-22 14:15:00,70.19,70.23,70.15,70.22,172476.0,53.655,53.6856,53.6245,53.678,172476.0
2015-07-22 14:20:00,70.22,70.29,70.22,70.29,246747.0,53.678,53.7315,53.678,53.7315,246747.0
2015-07-22 14:25:00,70.28,70.3,70.21,70.21,122278.0,53.7238,53.7391,53.6703,53.6703,122278.0
2015-07-22 14:30:00,70.2,70.22,70.17,70.18,151051.0,53.6627,53.678,53.6398,53.6474,151051.0
2015-07-22 14:35:00,70.18,70.25,70.17,70.25,112990.0,53.6474,53.7009,53.6398,53.7009,112990.0
2015-07-22 14:40:00,70.25,70.25,70.16,70.21,97227.0,53.7009,53.7009,53.6321,53.6703,97227.0
2015-07-22 14:45:00,70.21,70.25,70.18,70.22,118779.0,53.6703,53.7009,53.6474,53.678,118779.0
2015-07-22 14:50:00,70.22,70.25,70.18,70.2,106936.0,53.678,53.7009,53.6474,53.6627,106936.0
2015-07-22 14:55:00,70.2,70.23,70.17,70.22,140998.0,53.6627,53.6856,53.6398,53.678,140998.0
2015-07-22 15:00:00,70.23,70.23,70.19,70.21,136861.0,53.6856,53.6856,53.655,53.6703,136861.0
2015-07-22 15:05:00,70.21,70.22,70.17,70.2,141091.0,53.6703,53.678,53.6398,53.6627,141091.0
2015-07-22 15:10:00,70.2,70.2,70.1,70.1,173681.0,53.6627,53.6627,53.5862,53.5862,173681.0
2015-07-22 15:15:00,70.1,70.15,70.07,70.14,164404.0,53.5862,53.6245,53.5633,53.6168,164404.0
2015-07-22 15:20:00,70.15,70.17,70.12,70.15,108327.0,53.6245,53.6398,53.6015,53.6245,108327.0
2015-07-22 15:25:00,70.15,70.15,70.1,70.12,106740.0,53.6245,53.6245,53.5862,53.6015,106740.0
2015-07-22 15:30:00,70.12,70.13,70.03,70.06,170470.0,53.6015,53.6092,53.5327,53.5557,170470.0
2015-07-22 15:35:00,70.06,70.08,69.97,69.97,127822.0,53.5557,53.571,53.4869,53.4869,127822.0
2015-07-22 15:40:00,69.97,70.01,69.94,69.96,243038.0,53.4869,53.5174,53.4639,53.4792,243038.0
2015-07-22 15:45:00,69.96,69.99,69.93,69.94,230162.0,53.4792,53.5022,53.4563,53.4639,230162.0
2015-07-22 15:50:00,69.94,70.01,69.94,69.99,270922.0,53.4639,53.5174,53.4639,53.5022,270922.0
2015-07-22 15:55:00,69.99,70.11,69.98,70.07,551955.0,53.5022,53.5939,53.4945,53.5633,551955.0
2015-07-23 09:30:00,70.19,70.39,70.09,70.34,400649.0,53.655,53.8079,53.5786,53.7697,400649.0
2015-07-23 09:35:00,70.36,70.61,70.34,70.45,374813.0,53.785,53.9761,53.7697,53.8538,374813.0
2015-07-23 09:40:00,70.44,70.45,70.32,70.39,300595.0,53.8461,53.8538,53.7544,53.8079,300595.0
2015-07-23 09:45:00,70.4,70.45,70.29,70.4,169089.0,53.8156,53.8538,53.7315,53.8156,169089.0
2015-07-23 09:50:00,70.4,70.44,70.35,70.42,140292.0,53.8156,53.8461,53.7773,53.8309,140292.0
2015-07-23 09:55:00,70.42,70.43,70.29,70.33,133819.0,53.8309,53.8385,53.7315,53.7621,133819.0
2015-07-23 10:00:00,70.32,70.35,70.22,70.23,107765.0,53.7544,53.7773,53.678,53.6856,107765.0
2015-07-23 10:05:00,70.22,70.35,70.2,70.34,119617.0,53.678,53.7773,53.6627,53.7697,119617.0
2015-07-23 10:10:00,70.34,70.4,70.33,70.35,105650.0,53.7697,53.8156,53.7621,53.7773,105650.0
2015-07-23 10:15:00,70.35,70.38,70.31,70.32,119069.0,53.7773,53.8003,53.7468,53.7544,119069.0
2015-07-23 10:20:00,70.32,70.36,70.28,70.33,94688.0,53.7544,53.785,53.7238,53.7621,94688.0
2015-07-23 10:25:00,70.34,70.38,70.28,70.37,155368.0,53.7697,53.8003,53.7238,53.7926,155368.0
2015-07-23 10:30:00,70.37,70.37,70.32,70.34,128054.0,53.7926,53.7926,53.7544,53.7697,128054.0
2015-07-23 10:35:00,70.34,70.34,70.28,70.29,146887.0,53.7697,53.7697,53.7238,53.7315,146887.0
2015-07-23 10:40:00,70.28,70.31,70.19,70.2,270341.0,53.7238,53.7468,53.655,53.6627,270341.0
2015-07-23 10:45:00,70.2,70.21,70.04,70.04,159691.0,53.6627,53.6703,53.5404,53.5404,159691.0
2015-07-23 10:50:00,70.04,70.11,70.0,70.06,160976.0,53.5404,53.5939,53.5098,53.5557,160976.0
2015-07-23 10:55:00,70.07,70.08,70.0,70.03,107002.0,53.5633,53.571,53.5098,53.5327,107002.0
2015-07-23 11:00:00,70.03,70.04,70.0,70.01,133127.0,53.5327,53.5404,53.5098,53.5174,133127.0
2015-07-23 11:05:00,70.01,70.02,69.97,69.99,204356.0,53.5174,53.5251,53.4869,53.5022,204356.0
2015-07-23 11:10:00,69.99,70.0,69.91,69.92,85457.0,53.5022,53.5098,53.441,53.4486,85457.0
2015-07-23 11:15:00,69.92,69.93,69.86,69.88,123399.0,53.4486,53.4563,53.4028,53.4181,123399.0
2015-07-23 11:20:00,69.88,69.92,69.84,69.91,113593.0,53.4181,53.4486,53.3875,53.441,113593.0
2015-07-23 11:25:00,69.91,69.91,69.82,69.86,107050.0,53.441,53.441,53.3722,53.4028,107050.0
2015-07-23 11:30:00,69.86,69.89,69.84,69.86,76771.0,53.4028,53.4257,53.3875,53.4028,76771.0
2015-07-23 11:35:00,69.86,69.86,69.76,69.76,116256.0,53.4028,53.4028,53.3263,53.3263,116256.0
2015-07-23 11:40:00,69.77,69.78,69.65,69.69,128425.0,53.334,53.3416,53.2423,53.2728,128425.0
2015-07-23 11:45:00,69.69,69.7,69.51,69.54,155638.0,53.2728,53.2805,53.1352,53.1582,155638.0
2015-07-23 11:50:00,69.54,69.57,69.51,69.53,120144.0,53.1582,53.1811,53.1352,53.1505,120144.0
2015-07-23 11:55:00,69.52,69.55,69.48,69.52,110346.0,53.1429,53.1658,53.1123,53.1429,110346.0
2015-07-23 12:00:00,69.52,69.54,69.46,69.5,178793.0,53.1429,53.1582,53.097,53.1276,178793.0
2015-07-23 12:05:00,69.49,69.56,69.46,69.55,379399.0,53.1199,53.1735,53.097,53.1658,379399.0
2015-07-23 12:10:00,69.55,69.59,69.49,69.52,137550.0,53.1658,53.1964,53.1199,53.1429,137550.0
2015-07-23 12:15:00,69.52,69.57,69.49,69.53,118687.0,53.1429,53.1811,53.1199,53.1505,118687.0
2015-07-23 12:20:00,69.52,69.59,69.51,69.58,114951.0,53.1429,53.1964,53.1352,53.1887,114951.0
2015-07-23 12:25:00,69.59,69.64,69.57,69.62,108259.0,53.1964,53.2346,53.1811,53.2193,108259.0
2015-07-23 12:30:00,69.61,69.67,69.57,69.67,138002.0,53.2117,53.2575,53.1811,53.2575,138002.0
2015-07-23 12:35:00,69.67,69.77,69.65,69.76,257095.0,53.2575,53.334,53.2423,53.3263,257095.0
2015-07-23 12:40:00,69.76,69.77,69.72,69.75,108229.0,53.3263,53.334,53.2958,53.3187,108229.0
2015-07-23 12:45:00,69.75,69.75,69.67,69.69,43313.0,53.3187,53.3187,53.2575,53.2728,43313.0
2015-07-23 12:50:00,69.69,69.74,69.67,69.71,84825.0,53.2728,53.311,53.2575,53.2881,84825.0
2015-07-23 12:55:00,69.7,69.83,69.7,69.81,111120.0,53.2805,53.3798,53.2805,53.3646,111120.0
2015-07-23 13:00:00,69.81,69.81,69.75,69.78,73371.0,53.3646,53.3646,53.3187,53.3416,73371.0
2015-07-23 13:05:00,69.78,69.83,69.73,69.76,91134.0,53.3416,53.3798,53.3034,53.3263,91134.0
2015-07-23 13:10:00,69.76,69.77,69.68,69.69,98360.0,53.3263,53.334,53.2652,53.2728,98360.0
2015-07-23 13:15:00,69.69,69.72,69.64,69.7,85319.0,53.2728,53.2958,53.2346,53.2805,85319.0
2015-07-23 13:20:00,69.69,69.71,69.63,69.63,46341.0,53.2728,53.2881,53.227,53.227,46341.0
2015-07-23 13:25:00,69.63,69.7,69.59,69.7,109028.0,53.227,53.2805,53.1964,53.2805,109028.0
2015-07-23 13:30:00,69.69,69.72,69.68,69.68,75077.0,53.2728,53.2958,53.2652,53.2652,75077.0
2015-07-23 13:35:00,69.69,69.69,69.63,69.65,58200.0,53.2728,53.2728,53.227,53.2423,58200.0
2015-07-23 13:40:00,69.65,69.66,69.59,69.61,70924.0,53.2423,53.2499,53.1964,53.2117,70924.0
2015-07-23 13:45:00,69.62,69.72,69.61,69.7,416652.0,53.2193,53.2958,53.2117,53.2805,416652.0
2015-07-23 13:50:00,69.7,69.78,69.68,69.77,71822.0,53.2805,53.3416,53.2652,53.334,71822.0
2015-07-23 13:55:00,69.76,69.78,69.72,69.77,123612.0,53.3263,53.3416,53.2958,53.334,123612.0
2015-07-23 14:00:00,69.78,69.79,69.71,69.74,45716.0,53.3416,53.3493,53.2881,53.311,45716.0
2015-07-23 14:05:00,69.73,69.73,69.67,69.67,57281.0,53.3034,53.3034,53.2575,53.2575,57281.0
2015-07-23 14:10:00,69.67,69.73,69.65,69.67,52928.0,53.2575,53.3034,53.2423,53.2575,52928.0
2015-07-23 14:15:00,69.67,69.77,69.67,69.76,407012.0,53.2575,53.334,53.2575,53.3263,407012.0
2015-07-23 14:20:00,69.76,69.77,69.68,69.72,76556.0,53.3263,53.334,53.2652,53.2958,76556.0
2015-07-23 14:25:00,69.71,69.77,69.67,69.72,405626.0,53.2881,53.334,53.2575,53.2958,405626.0
2015-07-23 14:30:00,69.71,69.77,69.69,69.76,102810.0,53.2881,53.334,53.2728,53.3263,102810.0
2015-07-23 14:35:00,69.76,69.83,69.74,69.83,76167.0,53.3263,53.3798,53.311,53.3798,76167.0
2015-07-23 14:40:00,69.83,69.83,69.77,69.77,40531.0,53.3798,53.3798,53.334,53.334,40531.0
2015-07-23 14:45:00,69.78,69.8,69.74,69.77,437547.0,53.3416,53.3569,53.311,53.334,437547.0
2015-07-23 14:50:00,69.76,69.77,69.67,69.75,255886.0,53.3263,53.334,53.2575,53.3187,255886.0
2015-07-23 14:55:00,69.75,69.78,69.71,69.78,129051.0,53.3187,53.3416,53.2881,53.3416,129051.0
2015-07-23 15:00:00,69.77,69.78,69.69,69.72,151075.0,53.334,53.3416,53.2728,53.2958,151075.0
2015-07-23 15:05:00,69.71,69.74,69.58,69.61,264716.0,53.2881,53.311,53.1887,53.2117,264716.0
2015-07-23 15:10:00,69.61,69.63,69.5,69.53,212401.0,53.2117,53.227,53.1276,53.1505,212401.0
2015-07-23 15:15:00,69.53,69.58,69.51,69.53,120469.0,53.1505,53.1887,53.1352,53.1505,120469.0
2015-07-23 15:20:00,69.54,69.59,69.52,69.57,88348.0,53.1582,53.1964,53.1429,53.1811,88348.0
2015-07-23 15:25:00,69.58,69.6,69.49,69.59,91455.0,53.1887,53.204,53.1199,53.1964,91455.0
2015-07-23 15:30:00,69.6,69.62,69.51,69.52,182308.0,53.204,53.2193,53.1352,53.1429,182308.0
2015-07-23 15:35:00,69.52,69.62,69.51,69.61,159275.0,53.1429,53.2193,53.1352,53.2117,159275.0
2015-07-23 15:40:00,69.61,69.68,69.56,69.56,234368.0,53.2117,53.2652,53.1735,53.1735,234368.0
2015-07-23 15:45:00,69.57,69.59,69.53,69.58,149383.0,53.1811,53.1964,53.1505,53.1887,149383.0
2015-07-23 15:50:00,69.58,69.59,69.49,69.51,232216.0,53.1887,53.1964,53.1199,53.1352,232216.0
2015-07-23 15:55:00,69.51,69.65,69.49,69.63,429555.0,53.1352,53.2423,53.1199,53.227,429555.0
2015-07-24 09:30:00,69.44,69.47,69.25,69.32,316044.0,53.0817,53.1047,52.9365,52.99,316044.0
2015-07-24 09:35:00,69.32,69.4,69.17,69.4,253373.0,52.99,53.0511,52.8753,53.0511,253373.0
2015-07-24 09:40:00,69.41,69.44,69.26,69.29,125304.0,53.0588,53.0817,52.9441,52.9671,125304.0
2015-07-24 09:45:00,69.29,69.38,69.26,69.36,173565.0,52.9671,53.0359,52.9441,53.0206,173565.0
2015-07-24 09:50:00,69.35,69.49,69.34,69.49,153252.0,53.0129,53.1199,53.0053,53.1199,153252.0
2015-07-24 09:55:00,69.49,69.55,69.44,69.46,113117.0,53.1199,53.1658,53.0817,53.097,113117.0
2015-07-24 10:00:00,69.46,69.47,69.41,69.47,73094.0,53.097,53.1047,53.0588,53.1047,73094.0
2015-07-24 10:05:00,69.48,69.55,69.47,69.55,131597.0,53.1123,53.1658,53.1047,53.1658,131597.0
2015-07-24 10:10:00,69.54,69.56,69.45,69.46,79175.0,53.1582,53.1735,53.0894,53.097,79175.0
2015-07-24 10:15:00,69.45,69.45,69.24,69.28,122334.0,53.0894,53.0894,52.9288,52.9594,122334.0
2015-07-24 10:20:00,69.28,69.3,69.17,69.2,219473.0,52.9594,52.9747,52.8753,52.8983,219473.0
2015-07-24 10:25:00,69.19,69.24,69.12,69.24,355225.0,52.8906,52.9288,52.8371,52.9288,355225.0
2015-07-24 10:30:00,69.24,69.27,69.16,69.17,246212.0,52.9288,52.9518,52.8677,52.8753,246212.0
2015-07-24 10:35:00,69.17,69.21,69.16,69.19,81129.0,52.8753,52.9059,52.8677,52.8906,81129.0
2015-07-24 10:40:00,69.19,69.21,69.12,69.16,138473.0,52.8906,52.9059,52.8371,52.8677,138473.0
2015-07-24 10:45:00,69.16,69.18,69.12,69.17,158407.0,52.8677,52.883,52.8371,52.8753,158407.0
2015-07-24 10:50:00,69.18,69.32,69.18,69.28,153013.0,52.883,52.99,52.883,52.9594,153013.0
2015-07-24 10:55:00,69.28,69.3,69.26,69.27,130117.0,52.9594,52.9747,52.9441,52.9518,130117.0
2015-07-24 11:00:00,69.27,69.33,69.23,69.33,90039.0,52.9518,52.9976,52.9212,52.9976,90039.0
2015-07-24 11:05:00,69.33,69.36,69.3,69.35,82014.0,52.9976,53.0206,52.9747,53.0129,82014.0
2015-07-24 11:10:00,69.35,69.37,69.3,69.33,152881.0,53.0129,53.0282,52.9747,52.9976,152881.0
2015-07-24 11:15:00,69.34,69.37,69.31,69.35,72957.0,53.0053,53.0282,52.9823,53.0129,72957.0
2015-07-24 11:20:00,69.36,69.43,69.35,69.42,106882.0,53.0206,53.0741,53.0129,53.0664,106882.0
2015-07-24 11:25:00,69.42,69.51,69.42,69.44,63985.0,53.0664,53.1352,53.0664,53.0817,63985.0
2015-07-24 11:30:00,69.45,69.53,69.45,69.5,84968.0,53.0894,53.1505,53.0894,53.1276,84968.0
2015-07-24 11:35:00,69.51,69.51,69.47,69.51,125157.0,53.1352,53.1352,53.1047,53.1352,125157.0
2015-07-24 11:40:00,69.51,69.54,69.47,69.48,123276.0,53.1352,53.1582,53.1047,53.1123,123276.0
2015-07-24 11:45:00,69.47,69.48,69.41,69.42,62574.0,53.1047,53.1123,53.0588,53.0664,62574.0
2015-07-24 11:50:00,69.43,69.44,69.35,69.38,77528.0,53.0741,53.0817,53.0129,53.0359,77528.0
2015-07-24 11:55:00,69.39,69.39,69.31,69.34,40588.0,53.0435,53.0435,52.9823,53.0053,40588.0
2015-07-24 12:00:00,69.34,69.38,69.32,69.34,79462.0,53.0053,53.0359,52.99,53.0053,79462.0
2015-07-24 12:05:00,69.34,69.37,69.33,69.33,53314.0,53.0053,53.0282,52.9976,52.9976,53314.0
2015-07-24 12:10:00,69.34,69.34,69.28,69.28,54570.0,53.0053,53.0053,52.9594,52.9594,54570.0
2015-07-24 12:15:00,69.28,69.31,69.25,69.31,51548.0,52.9594,52.9823,52.9365,52.9823,51548.0
2015-07-24 12:20:00,69.31,69.33,69.31,69.32,25838.0,52.9823,52.9976,52.9823,52.99,25838.0
2015-07-24 12:25:00,69.31,69.37,69.3,69.34,62908.0,52.9823,53.0282,52.9747,53.0053,62908.0
2015-07-24 12:30:00,69.35,69.4,69.33,69.34,42012.0,53.0129,53.0511,52.9976,53.0053,42012.0
2015-07-24 12:35:00,69.34,69.37,69.31,69.31,46089.0,53.0053,53.0282,52.9823,52.9823,46089.0
2015-07-24 12:40:00,69.31,69.33,69.28,69.29,41732.0,52.9823,52.9976,52.9594,52.9671,41732.0
2015-07-24 12:45:00,69.3,69.3,69.23,69.25,124918.0,52.9747,52.9747,52.9212,52.9365,124918.0
2015-07-24 12:50:00,69.25,69.26,69.19,69.19,91475.0,52.9365,52.9441,52.8906,52.8906,91475.0
2015-07-24 12:55:00,69.2,69.2,69.13,69.15,87355.0,52.8983,52.8983,52.8447,52.86,87355.0
2015-07-24 13:00:00,69.15,69.23,69.15,69.19,77081.0,52.86,52.9212,52.86,52.8906,77081.0
2015-07-24 13:05:00,69.2,69.2,69.15,69.17,64221.0,52.8983,52.8983,52.86,52.8753,64221.0
2015-07-24 13:10:00,69.17,69.19,69.11,69.14,64036.0,52.8753,52.8906,52.8295,52.8524,64036.0
2015-07-24 13:15:00,69.14,69.14,69.1,69.12,80426.0,52.8524,52.8524,52.8218,52.8371,80426.0
2015-07-24 13:20:00,69.12,69.16,69.09,69.15,75736.0,52.8371,52.8677,52.8142,52.86,75736.0
2015-07-24 13:25:00,69.15,69.17,69.12,69.12,168691.0,52.86,52.8753,52.8371,52.8371,168691.0
2015-07-24 13:30:00,69.12,69.13,69.05,69.06,112852.0,52.8371,52.8447,52.7836,52.7912,112852.0
2015-07-24 13:35:00,69.06,69.07,69.03,69.06,185679.0,52.7912,52.7989,52.7683,52.7912,185679.0
2015-07-24 13:40:00,69.06,69.08,68.88,68.89,353013.0,52.7912,52.8065,52.6536,52.6613,353013.0
2015-07-24 13:45:00,68.89,68.97,68.86,68.94,183390.0,52.6613,52.7224,52.6384,52.6995,183390.0
2015-07-24 13:50:00,68.93,69.01,68.93,69.0,134112.0,52.6919,52.753,52.6919,52.7454,134112.0
2015-07-24 13:55:00,69.0,69.06,68.97,69.01,238151.0,52.7454,52.7912,52.7224,52.753,238151.0
2015-07-24 14:00:00,69.01,69.05,68.98,69.01,156724.0,52.753,52.7836,52.7301,52.753,156724.0
2015-07-24 14:05:00,69.01,69.02,68.94,68.95,90909.0,52.753,52.7607,52.6995,52.7072,90909.0
2015-07-24 14:10:00,68.96,69.0,68.9,68.91,127749.0,52.7148,52.7454,52.6689,52.6766,127749.0
2015-07-24 14:15:00,68.91,68.91,68.82,68.86,148319.0,52.6766,52.6766,52.6078,52.6384,148319.0
2015-07-24 14:20:00,68.86,68.87,68.8,68.84,122090.0,52.6384,52.646,52.5925,52.6231,122090.0
2015-07-24 14:25:00,68.84,68.89,68.84,68.84,120149.0,52.6231,52.6613,52.6231,52.6231,120149.0
2015-07-24 14:30:00,68.83,68.86,68.74,68.74,109345.0,52.6154,52.6384,52.5466,52.5466,109345.0
2015-07-24 14:35:00,68.75,68.76,68.68,68.75,149887.0,52.5543,52.5619,52.5008,52.5543,149887.0
2015-07-24 14:40:00,68.76,68.78,68.74,68.77,157182.0,52.5619,52.5772,52.5466,52.5696,157182.0
2015-07-24 14:45:00,68.78,68.78,68.7,68.71,97108.0,52.5772,52.5772,52.516,52.5237,97108.0
2015-07-24 14:50:00,68.71,68.74,68.68,68.72,135111.0,52.5237,52.5466,52.5008,52.5313,135111.0
2015-07-24 14:55:00,68.72,68.84,68.72,68.81,126696.0,52.5313,52.6231,52.5313,52.6001,126696.0
2015-07-24 15:00:00,68.81,68.93,68.76,68.92,184026.0,52.6001,52.6919,52.5619,52.6842,184026.0
2015-07-24 15:05:00,68.93,68.95,68.87,68.91,133760.0,52.6919,52.7072,52.646,52.6766,133760.0
2015-07-24 15:10:00,68.9,68.94,68.9,68.93,87524.0,52.6689,52.6995,52.6689,52.6919,87524.0
2015-07-24 15:15:00,68.93,68.93,68.85,68.9,132356.0,52.6919,52.6919,52.6307,52.6689,132356.0
2015-07-24 15:20:00,68.9,68.94,68.86,68.89,131191.0,52.6689,52.6995,52.6384,52.6613,131191.0
2015-07-24 15:25:00,68.9,68.92,68.78,68.79,113344.0,52.6689,52.6842,52.5772,52.5848,113344.0
2015-07-24 15:30:00,68.79,68.82,68.76,68.81,309047.0,52.5848,52.6078,52.5619,52.6001,309047.0
2015-07-24 15:35:00,68.82,68.86,68.81,68.84,122928.0,52.6078,52.6384,52.6001,52.6231,122928.0
2015-07-24 15:40:00,68.84,68.86,68.79,68.85,191732.0,52.6231,52.6384,52.5848,52.6307,191732.0
2015-07-24 15:45:00,68.85,68.96,68.84,68.9,225842.0,52.6307,52.7148,52.6231,52.6689,225842.0
2015-07-24 15:50:00,68.92,68.97,68.87,68.97,254465.0,52.6842,52.7224,52.646,52.7224,254465.0
2015-07-24 15:55:00,68.96,68.97,68.87,68.92,697805.0,52.7148,52.7224,52.646,52.6842,697805.0
2015-07-27 09:30:00,68.15,68.22,67.92,67.94,689790.0,52.0956,52.1491,51.9198,51.9351,689790.0
2015-07-27 09:35:00,67.93,68.03,67.78,67.81,401901.0,51.9274,52.0039,51.8128,51.8357,401901.0
2015-07-27 09:40:00,67.81,67.89,67.57,67.69,408121.0,51.8357,51.8969,51.6522,51.744,408121.0
2015-07-27 09:45:00,67.68,67.82,67.64,67.82,346943.0,51.7363,51.8434,51.7058,51.8434,346943.0
2015-07-27 09:50:00,67.82,67.84,67.74,67.81,202688.0,51.8434,51.8586,51.7822,51.8357,202688.0
2015-07-27 09:55:00,67.81,67.9,67.79,67.83,172086.0,51.8357,51.9045,51.8204,51.851,172086.0
2015-07-27 10:00:00,67.83,67.85,67.68,67.69,258765.0,51.851,51.8663,51.7363,51.744,258765.0
2015-07-27 10:05:00,67.69,67.77,67.65,67.72,264638.0,51.744,51.8051,51.7134,51.7669,264638.0
2015-07-27 10:10:00,67.71,67.8,67.71,67.75,208906.0,51.7593,51.8281,51.7593,51.7898,208906.0
2015-07-27 10:15:00,67.75,67.88,67.74,67.86,296412.0,51.7898,51.8892,51.7822,51.8739,296412.0
2015-07-27 10:20:00,67.87,67.87,67.69,67.7,231650.0,51.8816,51.8816,51.744,51.7516,231650.0
2015-07-27 10:25:00,67.7,67.76,67.69,67.73,148264.0,51.7516,51.7975,51.744,51.7746,148264.0
2015-07-27 10:30:00,67.73,67.94,67.73,67.88,283267.0,51.7746,51.9351,51.7746,51.8892,283267.0
2015-07-27 10:35:00,67.88,67.97,67.84,67.95,287559.0,51.8892,51.958,51.8586,51.9427,287559.0
2015-07-27 10:40:00,67.95,68.03,67.93,68.01,155683.0,51.9427,52.0039,51.9274,51.9886,155683.0
2015-07-27 10:45:00,68.02,68.15,67.99,68.03,199807.0,51.9962,52.0956,51.9733,52.0039,199807.0
2015-07-27 10:50:00,68.03,68.08,68.0,68.03,112620.0,52.0039,52.0421,51.9809,52.0039,112620.0
2015-07-27 10:55:00,68.03,68.05,67.96,67.98,95387.0,52.0039,52.0192,51.9504,51.9657,95387.0
2015-07-27 11:00:00,67.99,68.12,67.95,68.09,112431.0,51.9733,52.0727,51.9427,52.0497,112431.0
2015-07-27 11:05:00,68.1,68.2,68.1,68.15,165571.0,52.0574,52.1338,52.0574,52.0956,165571.0
2015-07-27 11:10:00,68.14,68.15,67.99,68.0,211571.0,52.088,52.0956,51.9733,51.9809,211571.0
2015-07-27 11:15:00,68.01,68.05,67.93,68.02,145793.0,51.9886,52.0192,51.9274,51.9962,145793.0
2015-07-27 11:20:00,68.02,68.06,67.92,68.05,142590.0,51.9962,52.0268,51.9198,52.0192,142590.0
2015-07-27 11:25:00,68.05,68.12,67.99,68.0,98385.0,52.0192,52.0727,51.9733,51.9809,98385.0
2015-07-27 11:30:00,67.99,68.05,67.93,67.95,95451.0,51.9733,52.0192,51.9274,51.9427,95451.0
2015-07-27 11:35:00,67.95,68.0,67.91,67.99,65664.0,51.9427,51.9809,51.9121,51.9733,65664.0
2015-07-27 11:40:00,67.99,67.99,67.87,67.87,127749.0,51.9733,51.9733,51.8816,51.8816,127749.0
2015-07-27 11:45:00,67.87,67.95,67.86,67.94,125441.0,51.8816,51.9427,51.8739,51.9351,125441.0
2015-07-27 11:50:00,67.93,67.97,67.87,67.97,82702.0,51.9274,51.958,51.8816,51.958,82702.0
2015-07-27 11:55:00,67.97,68.04,67.91,68.03,99618.0,51.958,52.0115,51.9121,52.0039,99618.0
2015-07-27 12:00:00,68.03,68.05,67.99,68.01,143202.0,52.0039,52.0192,51.9733,51.9886,143202.0
2015-07-27 12:05:00,68.0,68.02,67.94,67.99,75127.0,51.9809,51.9962,51.9351,51.9733,75127.0
2015-07-27 12:10:00,67.99,68.02,67.95,67.97,77868.0,51.9733,51.9962,51.9427,51.958,77868.0
2015-07-27 12:15:00,67.96,68.0,67.95,68.0,45298.0,51.9504,51.9809,51.9427,51.9809,45298.0
2015-07-27 12:20:00,68.0,68.06,67.98,68.06,60506.0,51.9809,52.0268,51.9657,52.0268,60506.0
2015-07-27 12:25:00,68.06,68.08,67.99,68.01,51735.0,52.0268,52.0421,51.9733,51.9886,51735.0
2015-07-27 12:30:00,68.02,68.07,68.0,68.01,58933.0,51.9962,52.0345,51.9809,51.9886,58933.0
2015-07-27 12:35:00,68.02,68.04,68.0,68.03,32457.0,51.9962,52.0115,51.9809,52.0039,32457.0
2015-07-27 12:40:00,68.03,68.03,67.95,67.95,69516.0,52.0039,52.0039,51.9427,51.9427,69516.0
2015-07-27 12:45:00,67.95,68.04,67.95,67.97,76708.0,51.9427,52.0115,51.9427,51.958,76708.0
2015-07-27 12:50:00,67.97,67.99,67.93,67.95,70641.0,51.958,51.9733,51.9274,51.9427,70641.0
2015-07-27 12:55:00,67.95,67.97,67.91,67.94,55064.0,51.9427,51.958,51.9121,51.9351,55064.0
2015-07-27 13:00:00,67.94,67.98,67.93,67.97,51869.0,51.9351,51.9657,51.9274,51.958,51869.0
2015-07-27 13:05:00,67.97,68.04,67.96,67.97,138458.0,51.958,52.0115,51.9504,51.958,138458.0
2015-07-27 13:10:00,67.96,68.0,67.92,67.95,72156.0,51.9504,51.9809,51.9198,51.9427,72156.0
2015-07-27 13:15:00,67.95,67.97,67.92,67.92,55345.0,51.9427,51.958,51.9198,51.9198,55345.0
2015-07-27 13:20:00,67.93,67.94,67.83,67.86,143717.0,51.9274,51.9351,51.851,51.8739,143717.0
2015-07-27 13:25:00,67.86,67.9,67.84,67.88,85015.0,51.8739,51.9045,51.8586,51.8892,85015.0
2015-07-27 13:30:00,67.88,67.93,67.86,67.92,124146.0,51.8892,51.9274,51.8739,51.9198,124146.0
2015-07-27 13:35:00,67.92,67.96,67.86,67.91,123580.0,51.9198,51.9504,51.8739,51.9121,123580.0
2015-07-27 13:40:00,67.91,67.92,67.85,67.9,61384.0,51.9121,51.9198,51.8663,51.9045,61384.0
2015-07-27 13:45:00,67.91,67.97,67.9,67.94,65312.0,51.9121,51.958,51.9045,51.9351,65312.0
2015-07-27 13:50:00,67.93,68.01,67.93,68.01,76908.0,51.9274,51.9886,51.9274,51.9886,76908.0
2015-07-27 13:55:00,68.01,68.05,67.99,68.0,144297.0,51.9886,52.0192,51.9733,51.9809,144297.0
2015-07-27 14:00:00,68.0,68.04,67.97,68.03,265218.0,51.9809,52.0115,51.958,52.0039,265218.0
2015-07-27 14:05:00,68.02,68.05,67.99,67.99,140277.0,51.9962,52.0192,51.9733,51.9733,140277.0
2015-07-27 14:10:00,67.99,68.02,67.98,68.01,51149.0,51.9733,51.9962,51.9657,51.9886,51149.0
2015-07-27 14:15:00,68.0,68.14,67.99,68.1,142842.0,51.9809,52.088,51.9733,52.0574,142842.0
2015-07-27 14:20:00,68.11,68.15,68.08,68.09,134888.0,52.065,52.0956,52.0421,52.0497,134888.0
2015-07-27 14:25:00,68.09,68.1,68.05,68.07,73719.0,52.0497,52.0574,52.0192,52.0345,73719.0
2015-07-27 14:30:00,68.06,68.08,67.97,68.02,119977.0,52.0268,52.0421,51.958,51.9962,119977.0
2015-07-27 14:35:00,68.02,68.1,68.0,68.1,80894.0,51.9962,52.0574,51.9809,52.0574,80894.0
2015-07-27 14:40:00,68.1,68.13,68.06,68.07,95243.0,52.0574,52.0803,52.0268,52.0345,95243.0
2015-07-27 14:45:00,68.07,68.12,68.05,68.09,60138.0,52.0345,52.0727,52.0192,52.0497,60138.0
2015-07-27 14:50:00,68.1,68.12,68.06,68.07,75545.0,52.0574,52.0727,52.0268,52.0345,75545.0
2015-07-27 14:55:00,68.07,68.12,68.03,68.12,135252.0,52.0345,52.0727,52.0039,52.0727,135252.0
2015-07-27 15:00:00,68.11,68.12,68.0,68.01,125149.0,52.065,52.0727,51.9809,51.9886,125149.0
2015-07-27 15:05:00,68.02,68.07,68.0,68.03,112105.0,51.9962,52.0345,51.9809,52.0039,112105.0
2015-07-27 15:10:00,68.03,68.04,68.01,68.04,128344.0,52.0039,52.0115,51.9886,52.0115,128344.0
2015-07-27 15:15:00,68.04,68.05,67.95,67.96,300985.0,52.0115,52.0192,51.9427,51.9504,300985.0
2015-07-27 15:20:00,67.96,68.0,67.93,67.97,531816.0,51.9504,51.9809,51.9274,51.958,531816.0
2015-07-27 15:25:00,67.97,68.0,67.9,67.91,192097.0,51.958,51.9809,51.9045,51.9121,192097.0
2015-07-27 15:30:00,67.9,67.91,67.81,67.84,266604.0,51.9045,51.9121,51.8357,51.8586,266604.0
2015-07-27 15:35:00,67.84,67.86,67.8,67.83,202577.0,51.8586,51.8739,51.8281,51.851,202577.0
2015-07-27 15:40:00,67.82,67.87,67.8,67.84,441925.0,51.8434,51.8816,51.8281,51.8586,441925.0
2015-07-27 15:45:00,67.84,67.87,67.82,67.83,336150.0,51.8586,51.8816,51.8434,51.851,336150.0
2015-07-27 15:50:00,67.83,67.85,67.8,67.82,479654.0,51.851,51.8663,51.8281,51.8434,479654.0
2015-07-27 15:55:00,67.82,68.02,67.8,67.99,1112620.0,51.8434,51.9962,51.8281,51.9733,1112620.0
2015-07-28 09:30:00,68.58,68.6,68.16,68.21,509410.0,52.4243,52.4396,52.1033,52.1415,509410.0
2015-07-28 09:35:00,68.2,68.28,68.07,68.14,313016.0,52.1338,52.195,52.0345,52.088,313016.0
2015-07-28 09:40:00,68.15,68.2,67.99,68.19,282502.0,52.0956,52.1338,51.9733,52.1262,282502.0
2015-07-28 09:45:00,68.2,68.2,68.04,68.06,169474.0,52.1338,52.1338,52.0115,52.0268,169474.0
2015-07-28 09:50:00,68.06,68.17,68.0,68.17,227130.0,52.0268,52.1109,51.9809,52.1109,227130.0
2015-07-28 09:55:00,68.16,68.21,68.14,68.17,223777.0,52.1033,52.1415,52.088,52.1109,223777.0
2015-07-28 10:00:00,68.17,68.18,68.02,68.05,179238.0,52.1109,52.1185,51.9962,52.0192,179238.0
2015-07-28 10:05:00,68.05,68.05,67.99,68.0,239031.0,52.0192,52.0192,51.9733,51.9809,239031.0
2015-07-28 10:10:00,68.01,68.09,68.0,68.06,146683.0,51.9886,52.0497,51.9809,52.0268,146683.0
2015-07-28 10:15:00,68.06,68.07,67.89,67.9,221191.0,52.0268,52.0345,51.8969,51.9045,221191.0
2015-07-28 10:20:00,67.9,67.96,67.86,67.88,198356.0,51.9045,51.9504,51.8739,51.8892,198356.0
2015-07-28 10:25:00,67.88,67.91,67.77,67.89,185577.0,51.8892,51.9121,51.8051,51.8969,185577.0
2015-07-28 10:30:00,67.9,68.0,67.89,67.99,158615.0,51.9045,51.9809,51.8969,51.9733,158615.0
2015-07-28 10:35:00,68.0,68.02,67.97,67.99,110855.0,51.9809,51.9962,51.958,51.9733,110855.0
2015-07-28 10:40:00,67.99,68.1,67.99,68.1,236035.0,51.9733,52.0574,51.9733,52.0574,236035.0
2015-07-28 10:45:00,68.11,68.12,68.04,68.04,149368.0,52.065,52.0727,52.0115,52.0115,149368.0
2015-07-28 10:50:00,68.05,68.09,68.04,68.09,100454.0,52.0192,52.0497,52.0115,52.0497,100454.0
2015-07-28 10:55:00,68.09,68.1,68.03,68.06,138653.0,52.0497,52.0574,52.0039,52.0268,138653.0
2015-07-28 11:00:00,68.06,68.09,68.03,68.07,137375.0,52.0268,52.0497,52.0039,52.0345,137375.0
2015-07-28 11:05:00,68.07,68.11,68.05,68.08,143927.0,52.0345,52.065,52.0192,52.0421,143927.0
2015-07-28 11:10:00,68.07,68.13,68.04,68.04,176814.0,52.0345,52.0803,52.0115,52.0115,176814.0
2015-07-28 11:15:00,68.05,68.06,68.0,68.01,164906.0,52.0192,52.0268,51.9809,51.9886,164906.0
2015-07-28 11:20:00,68.01,68.02,67.95,67.97,143426.0,51.9886,51.9962,51.9427,51.958,143426.0
2015-07-28 11:25:00,67.98,68.01,67.95,68.01,140563.0,51.9657,51.9886,51.9427,51.9886,140563.0
2015-07-28 11:30:00,68.01,68.07,68.0,68.02,82939.0,51.9886,52.0345,51.9809,51.9962,82939.0
2015-07-28 11:35:00,68.03,68.08,68.02,68.06,96834.0,52.0039,52.0421,51.9962,52.0268,96834.0
2015-07-28 11:40:00,68.05,68.1,68.05,68.06,56448.0,52.0192,52.0574,52.0192,52.0268,56448.0
2015-07-28 11:45:00,68.06,68.11,68.04,68.1,203997.0,52.0268,52.065,52.0115,52.0574,203997.0
2015-07-28 11:50:00,68.1,68.14,68.09,68.1,158626.0,52.0574,52.088,52.0497,52.0574,158626.0
2015-07-28 11:55:00,68.1,68.15,68.08,68.15,107398.0,52.0574,52.0956,52.0421,52.0956,107398.0
2015-07-28 12:00:00,68.16,68.24,68.15,68.24,107529.0,52.1033,52.1644,52.0956,52.1644,107529.0
2015-07-28 12:05:00,68.24,68.28,68.23,68.24,121632.0,52.1644,52.195,52.1568,52.1644,121632.0
2015-07-28 12:10:00,68.24,68.24,68.2,68.23,78773.0,52.1644,52.1644,52.1338,52.1568,78773.0
2015-07-28 12:15:00,68.23,68.3,68.22,68.25,268283.0,52.1568,52.2103,52.1491,52.1721,268283.0
2015-07-28 12:20:00,68.25,68.27,68.19,68.2,93243.0,52.1721,52.1873,52.1262,52.1338,93243.0
2015-07-28 12:25:00,68.2,68.24,68.15,68.2,230047.0,52.1338,52.1644,52.0956,52.1338,230047.0
2015-07-28 12:30:00,68.2,68.21,68.13,68.14,333022.0,52.1338,52.1415,52.0803,52.088,333022.0
2015-07-28 12:35:00,68.14,68.14,68.01,68.01,131147.0,52.088,52.088,51.9886,51.9886,131147.0
2015-07-28 12:40:00,68.01,68.08,68.01,68.06,195621.0,51.9886,52.0421,51.9886,52.0268,195621.0
2015-07-28 12:45:00,68.07,68.12,68.06,68.08,98495.0,52.0345,52.0727,52.0268,52.0421,98495.0
2015-07-28 12:50:00,68.09,68.11,68.06,68.11,76034.0,52.0497,52.065,52.0268,52.065,76034.0
2015-07-28 12:55:00,68.1,68.11,68.03,68.05,108244.0,52.0574,52.065,52.0039,52.0192,108244.0
2015-07-28 13:00:00,68.04,68.05,67.98,68.0,164503.0,52.0115,52.0192,51.9657,51.9809,164503.0
2015-07-28 13:05:00,68.01,68.05,68.0,68.02,132763.0,51.9886,52.0192,51.9809,51.9962,132763.0
2015-07-28 13:10:00,68.03,68.03,67.99,68.02,61407.0,52.0039,52.0039,51.9733,51.9962,61407.0
2015-07-28 13:15:00,68.01,68.05,68.0,68.03,60870.0,51.9886,52.0192,51.9809,52.0039,60870.0
2015-07-28 13:20:00,68.03,68.09,68.03,68.08,62730.0,52.0039,52.0497,52.0039,52.0421,62730.0
2015-07-28 13:25:00,68.08,68.12,68.07,68.07,80306.0,52.0421,52.0727,52.0345,52.0345,80306.0
2015-07-28 13:30:00,68.07,68.08,67.98,68.0,183290.0,52.0345,52.0421,51.9657,51.9809,183290.0
2015-07-28 13:35:00,68.01,68.08,68.0,68.07,64978.0,51.9886,52.0421,51.9809,52.0345,64978.0
2015-07-28 13:40:00,68.07,68.11,68.06,68.07,87288.0,52.0345,52.065,52.0268,52.0345,87288.0
2015-07-28 13:45:00,68.07,68.12,68.07,68.09,52032.0,52.0345,52.0727,52.0345,52.0497,52032.0
2015-07-28 13:50:00,68.1,68.1,68.08,68.09,53836.0,52.0574,52.0574,52.0421,52.0497,53836.0
2015-07-28 13:55:00,68.09,68.15,68.08,68.14,97460.0,52.0497,52.0956,52.0421,52.088,97460.0
2015-07-28 14:00:00,68.13,68.14,68.04,68.1,169448.0,52.0803,52.088,52.0115,52.0574,169448.0
2015-07-28 14:05:00,68.11,68.18,68.08,68.17,199028.0,52.065,52.1185,52.0421,52.1109,199028.0
2015-07-28 14:10:00,68.17,68.18,68.11,68.16,155420.0,52.1109,52.1185,52.065,52.1033,155420.0
2015-07-28 14:15:00,68.16,68.17,68.09,68.09,135014.0,52.1033,52.1109,52.0497,52.0497,135014.0
2015-07-28 14:20:00,68.09,68.1,68.06,68.09,152519.0,52.0497,52.0574,52.0268,52.0497,152519.0
2015-07-28 14:25:00,68.09,68.13,68.06,68.08,89197.0,52.0497,52.0803,52.0268,52.0421,89197.0
2015-07-28 14:30:00,68.08,68.1,68.0,68.01,143353.0,52.0421,52.0574,51.9809,51.9886,143353.0
2015-07-28 14:35:00,68.02,68.04,68.0,68.02,122943.0,51.9962,52.0115,51.9809,51.9962,122943.0
2015-07-28 14:40:00,68.02,68.07,68.01,68.03,105091.0,51.9962,52.0345,51.9886,52.0039,105091.0
2015-07-28 14:45:00,68.03,68.04,67.99,68.02,80237.0,52.0039,52.0115,51.9733,51.9962,80237.0
2015-07-28 14:50:00,68.03,68.05,68.01,68.05,167129.0,52.0039,52.0192,51.9886,52.0192,167129.0
2015-07-28 14:55:00,68.05,68.06,68.04,68.06,89977.0,52.0192,52.0268,52.0115,52.0268,89977.0
2015-07-28 15:00:00,68.06,68.07,68.0,68.0,119279.0,52.0268,52.0345,51.9809,51.9809,119279.0
2015-07-28 15:05:00,68.0,68.03,67.97,68.01,172093.0,51.9809,52.0039,51.958,51.9886,172093.0
2015-07-28 15:10:00,68.01,68.04,67.99,68.0,98572.0,51.9886,52.0115,51.9733,51.9809,98572.0
2015-07-28 15:15:00,68.0,68.07,67.99,68.05,137901.0,51.9809,52.0345,51.9733,52.0192,137901.0
2015-07-28 15:20:00,68.06,68.06,68.01,68.02,134715.0,52.0268,52.0268,51.9886,51.9962,134715.0
2015-07-28 15:25:00,68.01,68.04,67.98,67.99,151373.0,51.9886,52.0115,51.9657,51.9733,151373.0
2015-07-28 15:30:00,67.99,68.05,67.98,68.05,166891.0,51.9733,52.0192,51.9657,52.0192,166891.0
2015-07-28 15:35:00,68.05,68.07,68.03,68.03,151870.0,52.0192,52.0345,52.0039,52.0039,151870.0
2015-07-28 15:40:00,68.03,68.1,68.03,68.09,176813.0,52.0039,52.0574,52.0039,52.0497,176813.0
2015-07-28 15:45:00,68.09,68.12,68.05,68.06,281579.0,52.0497,52.0727,52.0192,52.0268,281579.0
2015-07-28 15:50:00,68.06,68.07,68.02,68.03,464802.0,52.0268,52.0345,51.9962,52.0039,464802.0
2015-07-28 15:55:00,68.03,68.06,67.98,68.04,811980.0,52.0039,52.0268,51.9657,52.0115,811980.0
2015-07-29 09:30:00,68.32,68.52,68.16,68.51,414374.0,52.2256,52.3784,52.1033,52.3708,414374.0
2015-07-29 09:35:00,68.51,68.54,68.34,68.53,340405.0,52.3708,52.3937,52.2409,52.3861,340405.0
2015-07-29 09:40:00,68.53,68.55,68.44,68.47,148399.0,52.3861,52.4014,52.3173,52.3402,148399.0
2015-07-29 09:45:00,68.47,68.48,68.31,68.36,175760.0,52.3402,52.3479,52.2179,52.2561,175760.0
2015-07-29 09:50:00,68.37,68.37,68.26,68.32,138623.0,52.2638,52.2638,52.1797,52.2256,138623.0
2015-07-29 09:55:00,68.32,68.42,68.32,68.4,168443.0,52.2256,52.302,52.2256,52.2867,168443.0
2015-07-29 10:00:00,68.39,68.41,68.27,68.32,122413.0,52.2791,52.2944,52.1873,52.2256,122413.0
2015-07-29 10:05:00,68.31,68.38,68.24,68.34,167896.0,52.2179,52.2714,52.1644,52.2409,167896.0
2015-07-29 10:10:00,68.34,68.35,68.24,68.24,99709.0,52.2409,52.2485,52.1644,52.1644,99709.0
2015-07-29 10:15:00,68.24,68.38,68.23,68.32,118015.0,52.1644,52.2714,52.1568,52.2256,118015.0
2015-07-29 10:20:00,68.32,68.44,68.32,68.43,96122.0,52.2256,52.3173,52.2256,52.3097,96122.0
2015-07-29 10:25:00,68.44,68.45,68.38,68.39,131888.0,52.3173,52.3249,52.2714,52.2791,131888.0
2015-07-29 10:30:00,68.39,68.48,68.39,68.45,116145.0,52.2791,52.3479,52.2791,52.3249,116145.0
2015-07-29 10:35:00,68.46,68.48,68.41,68.48,296736.0,52.3326,52.3479,52.2944,52.3479,296736.0
2015-07-29 10:40:00,68.47,68.57,68.47,68.56,124447.0,52.3402,52.4167,52.3402,52.409,124447.0
2015-07-29 10:45:00,68.57,68.59,68.54,68.59,109875.0,52.4167,52.432,52.3937,52.432,109875.0
2015-07-29 10:50:00,68.59,68.63,68.56,68.63,251071.0,52.432,52.4625,52.409,52.4625,251071.0
2015-07-29 10:55:00,68.63,68.63,68.46,68.48,162327.0,52.4625,52.4625,52.3326,52.3479,162327.0
2015-07-29 11:00:00,68.48,68.49,68.43,68.49,99023.0,52.3479,52.3555,52.3097,52.3555,99023.0
2015-07-29 11:05:00,68.48,68.49,68.43,68.48,163241.0,52.3479,52.3555,52.3097,52.3479,163241.0
2015-07-29 11:10:00,68.49,68.5,68.44,68.49,166131.0,52.3555,52.3632,52.3173,52.3555,166131.0
2015-07-29 11:15:00,68.49,68.62,68.49,68.62,100287.0,52.3555,52.4549,52.3555,52.4549,100287.0
2015-07-29 11:20:00,68.62,68.72,68.62,68.71,127300.0,52.4549,52.5313,52.4549,52.5237,127300.0
2015-07-29 11:25:00,68.7,68.76,68.68,68.7,110456.0,52.516,52.5619,52.5008,52.516,110456.0
2015-07-29 11:30:00,68.7,68.77,68.7,68.76,118572.0,52.516,52.5696,52.516,52.5619,118572.0
2015-07-29 11:35:00,68.75,68.83,68.74,68.83,144897.0,52.5543,52.6154,52.5466,52.6154,144897.0
2015-07-29 11:40:00,68.83,68.84,68.79,68.81,140414.0,52.6154,52.6231,52.5848,52.6001,140414.0
2015-07-29 11:45:00,68.81,68.88,68.8,68.88,142013.0,52.6001,52.6536,52.5925,52.6536,142013.0
2015-07-29 11:50:00,68.88,68.88,68.83,68.85,174219.0,52.6536,52.6536,52.6154,52.6307,174219.0
2015-07-29 11:55:00,68.84,68.88,68.83,68.87,101379.0,52.6231,52.6536,52.6154,52.646,101379.0
2015-07-29 12:00:00,68.86,68.86,68.82,68.85,64417.0,52.6384,52.6384,52.6078,52.6307,64417.0
2015-07-29 12:05:00,68.85,68.88,68.81,68.81,65466.0,52.6307,52.6536,52.6001,52.6001,65466.0
2015-07-29 12:10:00,68.81,68.87,68.81,68.86,65050.0,52.6001,52.646,52.6001,52.6384,65050.0
2015-07-29 12:15:00,68.86,68.87,68.83,68.86,59916.0,52.6384,52.646,52.6154,52.6384,59916.0
2015-07-29 12:20:00,68.85,68.86,68.83,68.85,41604.0,52.6307,52.6384,52.6154,52.6307,41604.0
2015-07-29 12:25:00,68.86,68.9,68.85,68.9,52901.0,52.6384,52.6689,52.6307,52.6689,52901.0
2015-07-29 12:30:00,68.9,68.9,68.88,68.89,36150.0,52.6689,52.6689,52.6536,52.6613,36150.0
2015-07-29 12:35:00,68.88,68.89,68.82,68.88,90287.0,52.6536,52.6613,52.6078,52.6536,90287.0
2015-07-29 12:40:00,68.88,68.89,68.84,68.87,160150.0,52.6536,52.6613,52.6231,52.646,160150.0
2015-07-29 12:45:00,68.87,68.9,68.85,68.89,83901.0,52.646,52.6689,52.6307,52.6613,83901.0
2015-07-29 12:50:00,68.9,68.92,68.85,68.87,91043.0,52.6689,52.6842,52.6307,52.646,91043.0
2015-07-29 12:55:00,68.87,68.89,68.83,68.84,123758.0,52.646,52.6613,52.6154,52.6231,123758.0
2015-07-29 13:00:00,68.84,68.87,68.8,68.83,65718.0,52.6231,52.646,52.5925,52.6154,65718.0
2015-07-29 13:05:00,68.83,68.89,68.82,68.85,110839.0,52.6154,52.6613,52.6078,52.6307,110839.0
2015-07-29 13:10:00,68.85,68.92,68.84,68.89,54799.0,52.6307,52.6842,52.6231,52.6613,54799.0
2015-07-29 13:15:00,68.9,68.95,68.89,68.92,65599.0,52.6689,52.7072,52.6613,52.6842,65599.0
2015-07-29 13:20:00,68.93,68.95,68.85,68.86,107311.0,52.6919,52.7072,52.6307,52.6384,107311.0
2015-07-29 13:25:00,68.86,68.9,68.86,68.88,57957.0,52.6384,52.6689,52.6384,52.6536,57957.0
2015-07-29 13:30:00,68.88,68.92,68.88,68.91,60789.0,52.6536,52.6842,52.6536,52.6766,60789.0
2015-07-29 13:35:00,68.91,68.93,68.87,68.92,58982.0,52.6766,52.6919,52.646,52.6842,58982.0
2015-07-29 13:40:00,68.92,68.98,68.91,68.98,76985.0,52.6842,52.7301,52.6766,52.7301,76985.0
2015-07-29 13:45:00,68.98,68.98,68.88,68.89,107927.0,52.7301,52.7301,52.6536,52.6613,107927.0
2015-07-29 13:50:00,68.89,68.9,68.82,68.83,102577.0,52.6613,52.6689,52.6078,52.6154,102577.0
2015-07-29 13:55:00,68.83,68.88,68.8,68.88,127058.0,52.6154,52.6536,52.5925,52.6536,127058.0
2015-07-29 14:00:00,68.87,69.03,68.6,68.64,522822.0,52.646,52.7683,52.4396,52.4702,522822.0
2015-07-29 14:05:00,68.64,68.86,68.63,68.77,268064.0,52.4702,52.6384,52.4625,52.5696,268064.0
2015-07-29 14:10:00,68.78,68.91,68.74,68.86,130770.0,52.5772,52.6766,52.5466,52.6384,130770.0
2015-07-29 14:15:00,68.87,68.91,68.83,68.86,178850.0,52.646,52.6766,52.6154,52.6384,178850.0
2015-07-29 14:20:00,68.86,68.87,68.75,68.76,95813.0,52.6384,52.646,52.5543,52.5619,95813.0
2015-07-29 14:25:00,68.77,68.8,68.71,68.75,84675.0,52.5696,52.5925,52.5237,52.5543,84675.0
2015-07-29 14:30:00,68.75,68.82,68.75,68.81,67963.0,52.5543,52.6078,52.5543,52.6001,67963.0
2015-07-29 14:35:00,68.8,68.84,68.74,68.84,69936.0,52.5925,52.6231,52.5466,52.6231,69936.0
2015-07-29 14:40:00,68.83,68.89,68.81,68.85,100017.0,52.6154,52.6613,52.6001,52.6307,100017.0
2015-07-29 14:45:00,68.85,68.93,68.82,68.92,124591.0,52.6307,52.6919,52.6078,52.6842,124591.0
2015-07-29 14:50:00,68.92,68.99,68.91,68.95,149725.0,52.6842,52.7377,52.6766,52.7072,149725.0
2015-07-29 14:55:00,68.95,69.07,68.93,68.97,213553.0,52.7072,52.7989,52.6919,52.7224,213553.0
2015-07-29 15:00:00,68.97,68.97,68.91,68.96,67298.0,52.7224,52.7224,52.6766,52.7148,67298.0
2015-07-29 15:05:00,68.96,68.99,68.9,68.9,136180.0,52.7148,52.7377,52.6689,52.6689,136180.0
2015-07-29 15:10:00,68.9,69.03,68.89,68.99,184346.0,52.6689,52.7683,52.6613,52.7377,184346.0
2015-07-29 15:15:00,68.99,69.01,68.95,68.97,108890.0,52.7377,52.753,52.7072,52.7224,108890.0
2015-07-29 15:20:00,68.97,69.03,68.94,69.03,143433.0,52.7224,52.7683,52.6995,52.7683,143433.0
2015-07-29 15:25:00,69.03,69.1,68.99,69.02,252736.0,52.7683,52.8218,52.7377,52.7607,252736.0
2015-07-29 15:30:00,69.03,69.1,68.9,68.94,326915.0,52.7683,52.8218,52.6689,52.6995,326915.0
2015-07-29 15:35:00,68.93,68.98,68.9,68.95,237591.0,52.6919,52.7301,52.6689,52.7072,237591.0
2015-07-29 15:40:00,68.96,69.01,68.95,69.0,167651.0,52.7148,52.753,52.7072,52.7454,167651.0
2015-07-29 15:45:00,69.0,69.04,68.93,68.95,290243.0,52.7454,52.776,52.6919,52.7072,290243.0
2015-07-29 15:50:00,68.95,68.99,68.93,68.96,279222.0,52.7072,52.7377,52.6919,52.7148,279222.0
2015-07-29 15:55:00,68.97,68.98,68.92,68.96,494138.0,52.7224,52.7301,52.6842,52.7148,494138.0
2015-07-30 09:30:00,68.93,69.45,68.88,69.14,527447.0,52.6919,53.0894,52.6536,52.8524,527447.0
2015-07-30 09:35:00,69.14,69.32,69.12,69.21,133851.0,52.8524,52.99,52.8371,52.9059,133851.0
2015-07-30 09:40:00,69.22,69.24,68.91,68.97,206407.0,52.9135,52.9288,52.6766,52.7224,206407.0
2015-07-30 09:45:00,68.97,68.98,68.66,68.73,283995.0,52.7224,52.7301,52.4855,52.539,283995.0
2015-07-30 09:50:00,68.72,68.86,68.71,68.83,181508.0,52.5313,52.6384,52.5237,52.6154,181508.0
2015-07-30 09:55:00,68.81,68.82,68.65,68.67,151101.0,52.6001,52.6078,52.4778,52.4931,151101.0
2015-07-30 10:00:00,68.65,68.68,68.53,68.68,221419.0,52.4778,52.5008,52.3861,52.5008,221419.0
2015-07-30 10:05:00,68.69,68.72,68.65,68.69,154027.0,52.5084,52.5313,52.4778,52.5084,154027.0
2015-07-30 10:10:00,68.69,68.83,68.63,68.82,139945.0,52.5084,52.6154,52.4625,52.6078,139945.0
2015-07-30 10:15:00,68.81,68.88,68.79,68.79,106469.0,52.6001,52.6536,52.5848,52.5848,106469.0
2015-07-30 10:20:00,68.79,68.86,68.78,68.81,85275.0,52.5848,52.6384,52.5772,52.6001,85275.0
2015-07-30 10:25:00,68.81,68.94,68.78,68.93,141961.0,52.6001,52.6995,52.5772,52.6919,141961.0
2015-07-30 10:30:00,68.94,69.04,68.9,68.9,201223.0,52.6995,52.776,52.6689,52.6689,201223.0
2015-07-30 10:35:00,68.9,68.91,68.84,68.9,70274.0,52.6689,52.6766,52.6231,52.6689,70274.0
2015-07-30 10:40:00,68.9,68.92,68.85,68.92,97618.0,52.6689,52.6842,52.6307,52.6842,97618.0
2015-07-30 10:45:00,68.92,69.0,68.88,68.9,89725.0,52.6842,52.7454,52.6536,52.6689,89725.0
2015-07-30 10:50:00,68.91,68.93,68.85,68.9,89155.0,52.6766,52.6919,52.6307,52.6689,89155.0
2015-07-30 10:55:00,68.9,68.91,68.75,68.78,124131.0,52.6689,52.6766,52.5543,52.5772,124131.0
2015-07-30 11:00:00,68.78,68.8,68.69,68.72,135136.0,52.5772,52.5925,52.5084,52.5313,135136.0
2015-07-30 11:05:00,68.72,68.73,68.62,68.69,99315.0,52.5313,52.539,52.4549,52.5084,99315.0
2015-07-30 11:10:00,68.68,68.79,68.68,68.73,77105.0,52.5008,52.5848,52.5008,52.539,77105.0
2015-07-30 11:15:00,68.74,68.83,68.73,68.79,86038.0,52.5466,52.6154,52.539,52.5848,86038.0
2015-07-30 11:20:00,68.79,68.88,68.78,68.88,71264.0,52.5848,52.6536,52.5772,52.6536,71264.0
2015-07-30 11:25:00,68.87,68.93,68.83,68.83,122836.0,52.646,52.6919,52.6154,52.6154,122836.0
2015-07-30 11:30:00,68.83,68.96,68.82,68.95,162589.0,52.6154,52.7148,52.6078,52.7072,162589.0
2015-07-30 11:35:00,68.94,68.97,68.9,68.97,57380.0,52.6995,52.7224,52.6689,52.7224,57380.0
2015-07-30 11:40:00,68.96,69.0,68.95,69.0,115973.0,52.7148,52.7454,52.7072,52.7454,115973.0
2015-07-30 11:45:00,69.0,69.11,69.0,69.04,92529.0,52.7454,52.8295,52.7454,52.776,92529.0
2015-07-30 11:50:00,69.04,69.05,68.97,68.97,100280.0,52.776,52.7836,52.7224,52.7224,100280.0
2015-07-30 11:55:00,68.97,68.99,68.92,68.92,74367.0,52.7224,52.7377,52.6842,52.6842,74367.0
2015-07-30 12:00:00,68.92,68.99,68.92,68.93,81788.0,52.6842,52.7377,52.6842,52.6919,81788.0
2015-07-30 12:05:00,68.93,68.94,68.84,68.93,66227.0,52.6919,52.6995,52.6231,52.6919,66227.0
2015-07-30 12:10:00,68.94,68.94,68.86,68.87,110255.0,52.6995,52.6995,52.6384,52.646,110255.0
2015-07-30 12:15:00,68.86,68.91,68.83,68.86,63983.0,52.6384,52.6766,52.6154,52.6384,63983.0
2015-07-30 12:20:00,68.86,68.87,68.78,68.85,73731.0,52.6384,52.646,52.5772,52.6307,73731.0
2015-07-30 12:25:00,68.86,68.91,68.84,68.84,61869.0,52.6384,52.6766,52.6231,52.6231,61869.0
2015-07-30 12:30:00,68.84,68.89,68.82,68.89,73528.0,52.6231,52.6613,52.6078,52.6613,73528.0
2015-07-30 12:35:00,68.89,68.89,68.82,68.87,51185.0,52.6613,52.6613,52.6078,52.646,51185.0
2015-07-30 12:40:00,68.86,68.91,68.86,68.9,34566.0,52.6384,52.6766,52.6384,52.6689,34566.0
2015-07-30 12:45:00,68.9,68.9,68.85,68.9,49864.0,52.6689,52.6689,52.6307,52.6689,49864.0
2015-07-30 12:50:00,68.89,68.95,68.88,68.93,399200.0,52.6613,52.7072,52.6536,52.6919,399200.0
2015-07-30 12:55:00,68.93,69.02,68.93,69.01,53673.0,52.6919,52.7607,52.6919,52.753,53673.0
2015-07-30 13:00:00,69.02,69.02,68.9,68.9,77165.0,52.7607,52.7607,52.6689,52.6689,77165.0
2015-07-30 13:05:00,68.9,68.92,68.86,68.92,52849.0,52.6689,52.6842,52.6384,52.6842,52849.0
2015-07-30 13:10:00,68.92,68.95,68.89,68.91,59063.0,52.6842,52.7072,52.6613,52.6766,59063.0
2015-07-30 13:15:00,68.92,68.93,68.89,68.91,66487.0,52.6842,52.6919,52.6613,52.6766,66487.0
2015-07-30 13:20:00,68.91,68.92,68.8,68.82,54339.0,52.6766,52.6842,52.5925,52.6078,54339.0
2015-07-30 13:25:00,68.82,68.87,68.79,68.86,38356.0,52.6078,52.646,52.5848,52.6384,38356.0
2015-07-30 13:30:00,68.87,68.89,68.81,68.81,45157.0,52.646,52.6613,52.6001,52.6001,45157.0
2015-07-30 13:35:00,68.8,68.87,68.8,68.81,45828.0,52.5925,52.646,52.5925,52.6001,45828.0
2015-07-30 13:40:00,68.81,68.87,68.78,68.85,41584.0,52.6001,52.646,52.5772,52.6307,41584.0
2015-07-30 13:45:00,68.85,68.88,68.83,68.87,26816.0,52.6307,52.6536,52.6154,52.646,26816.0
2015-07-30 13:50:00,68.87,68.9,68.87,68.89,30110.0,52.646,52.6689,52.646,52.6613,30110.0
2015-07-30 13:55:00,68.88,68.89,68.83,68.87,46608.0,52.6536,52.6613,52.6154,52.646,46608.0
2015-07-30 14:00:00,68.87,68.96,68.87,68.94,51708.0,52.646,52.7148,52.646,52.6995,51708.0
2015-07-30 14:05:00,68.94,68.94,68.9,68.92,54033.0,52.6995,52.6995,52.6689,52.6842,54033.0
2015-07-30 14:10:00,68.92,68.95,68.89,68.89,108448.0,52.6842,52.7072,52.6613,52.6613,108448.0
2015-07-30 14:15:00,68.89,68.95,68.88,68.91,82082.0,52.6613,52.7072,52.6536,52.6766,82082.0
2015-07-30 14:20:00,68.91,68.98,68.9,68.92,40189.0,52.6766,52.7301,52.6689,52.6842,40189.0
2015-07-30 14:25:00,68.92,68.95,68.91,68.93,65576.0,52.6842,52.7072,52.6766,52.6919,65576.0
2015-07-30 14:30:00,68.94,68.96,68.88,68.9,38056.0,52.6995,52.7148,52.6536,52.6689,38056.0
2015-07-30 14:35:00,68.9,68.94,68.87,68.91,133052.0,52.6689,52.6995,52.646,52.6766,133052.0
2015-07-30 14:40:00,68.92,68.94,68.89,68.94,326084.0,52.6842,52.6995,52.6613,52.6995,326084.0
2015-07-30 14:45:00,68.93,69.0,68.91,68.98,36053.0,52.6919,52.7454,52.6766,52.7301,36053.0
2015-07-30 14:50:00,68.97,68.99,68.96,68.98,46555.0,52.7224,52.7377,52.7148,52.7301,46555.0
2015-07-30 14:55:00,68.99,69.01,68.98,68.98,89754.0,52.7377,52.753,52.7301,52.7301,89754.0
2015-07-30 15:00:00,68.99,69.0,68.93,68.99,118461.0,52.7377,52.7454,52.6919,52.7377,118461.0
2015-07-30 15:05:00,68.99,69.08,68.98,69.04,131959.0,52.7377,52.8065,52.7301,52.776,131959.0
2015-07-30 15:10:00,69.03,69.03,68.96,68.98,95844.0,52.7683,52.7683,52.7148,52.7301,95844.0
2015-07-30 15:15:00,68.99,69.04,68.98,69.04,70555.0,52.7377,52.776,52.7301,52.776,70555.0
2015-07-30 15:20:00,69.04,69.05,69.01,69.02,88677.0,52.776,52.7836,52.753,52.7607,88677.0
2015-07-30 15:25:00,69.02,69.07,69.01,69.06,89683.0,52.7607,52.7989,52.753,52.7912,89683.0
2015-07-30 15:30:00,69.06,69.08,69.03,69.03,102042.0,52.7912,52.8065,52.7683,52.7683,102042.0
2015-07-30 15:35:00,69.03,69.04,68.97,69.0,145289.0,52.7683,52.776,52.7224,52.7454,145289.0
2015-07-30 15:40:00,68.99,69.0,68.96,68.97,121652.0,52.7377,52.7454,52.7148,52.7224,121652.0
2015-07-30 15:45:00,68.97,69.0,68.96,69.0,145480.0,52.7224,52.7454,52.7148,52.7454,145480.0
2015-07-30 15:50:00,69.0,69.01,68.96,69.01,225215.0,52.7454,52.753,52.7148,52.753,225215.0
2015-07-30 15:55:00,69.01,69.09,69.0,69.04,419372.0,52.753,52.8142,52.7454,52.776,419372.0
2015-07-31 09:30:00,69.01,69.04,68.59,68.69,691683.0,52.753,52.776,52.432,52.5084,691683.0
2015-07-31 09:35:00,68.7,68.78,68.5,68.5,205373.0,52.516,52.5772,52.3632,52.3632,205373.0
2015-07-31 09:40:00,68.5,68.55,68.4,68.46,274638.0,52.3632,52.4014,52.2867,52.3326,274638.0
2015-07-31 09:45:00,68.46,68.62,68.46,68.46,200693.0,52.3326,52.4549,52.3326,52.3326,200693.0
2015-07-31 09:50:00,68.46,68.59,68.45,68.54,134814.0,52.3326,52.432,52.3249,52.3937,134814.0
2015-07-31 09:55:00,68.54,68.67,68.52,68.66,132189.0,52.3937,52.4931,52.3784,52.4855,132189.0
2015-07-31 10:00:00,68.64,68.72,68.58,68.62,182335.0,52.4702,52.5313,52.4243,52.4549,182335.0
2015-07-31 10:05:00,68.62,68.71,68.57,68.7,132122.0,52.4549,52.5237,52.4167,52.516,132122.0
2015-07-31 10:10:00,68.7,68.73,68.6,68.62,121335.0,52.516,52.539,52.4396,52.4549,121335.0
2015-07-31 10:15:00,68.62,68.71,68.61,68.64,93506.0,52.4549,52.5237,52.4472,52.4702,93506.0
2015-07-31 10:20:00,68.64,68.76,68.64,68.75,143980.0,52.4702,52.5619,52.4702,52.5543,143980.0
2015-07-31 10:25:00,68.75,68.83,68.72,68.83,205885.0,52.5543,52.6154,52.5313,52.6154,205885.0
2015-07-31 10:30:00,68.82,68.85,68.73,68.79,141616.0,52.6078,52.6307,52.539,52.5848,141616.0
2015-07-31 10:35:00,68.79,68.8,68.68,68.69,137558.0,52.5848,52.5925,52.5008,52.5084,137558.0
2015-07-31 10:40:00,68.68,68.73,68.64,68.7,103957.0,52.5008,52.539,52.4702,52.516,103957.0
2015-07-31 10:45:00,68.71,68.79,68.71,68.78,122100.0,52.5237,52.5848,52.5237,52.5772,122100.0
2015-07-31 10:50:00,68.79,68.89,68.77,68.79,398482.0,52.5848,52.6613,52.5696,52.5848,398482.0
2015-07-31 10:55:00,68.79,68.84,68.76,68.81,130700.0,52.5848,52.6231,52.5619,52.6001,130700.0
2015-07-31 11:00:00,68.81,68.82,68.76,68.8,74098.0,52.6001,52.6078,52.5619,52.5925,74098.0
2015-07-31 11:05:00,68.8,68.82,68.76,68.78,49157.0,52.5925,52.6078,52.5619,52.5772,49157.0
2015-07-31 11:10:00,68.77,68.77,68.71,68.72,68709.0,52.5696,52.5696,52.5237,52.5313,68709.0
2015-07-31 11:15:00,68.72,68.78,68.71,68.77,66336.0,52.5313,52.5772,52.5237,52.5696,66336.0
2015-07-31 11:20:00,68.76,68.84,68.76,68.8,89301.0,52.5619,52.6231,52.5619,52.5925,89301.0
2015-07-31 11:25:00,68.8,68.88,68.8,68.86,86302.0,52.5925,52.6536,52.5925,52.6384,86302.0
2015-07-31 11:30:00,68.86,68.9,68.79,68.79,176682.0,52.6384,52.6689,52.5848,52.5848,176682.0
2015-07-31 11:35:00,68.79,68.84,68.79,68.82,51304.0,52.5848,52.6231,52.5848,52.6078,51304.0
2015-07-31 11:40:00,68.83,68.85,68.81,68.82,158130.0,52.6154,52.6307,52.6001,52.6078,158130.0
2015-07-31 11:45:00,68.81,68.82,68.78,68.79,55018.0,52.6001,52.6078,52.5772,52.5848,55018.0
2015-07-31 11:50:00,68.8,68.81,68.74,68.74,52048.0,52.5925,52.6001,52.5466,52.5466,52048.0
2015-07-31 11:55:00,68.74,68.78,68.73,68.78,54336.0,52.5466,52.5772,52.539,52.5772,54336.0
2015-07-31 12:00:00,68.78,68.79,68.76,68.76,69135.0,52.5772,52.5848,52.5619,52.5619,69135.0
2015-07-31 12:05:00,68.76,68.81,68.76,68.79,36428.0,52.5619,52.6001,52.5619,52.5848,36428.0
2015-07-31 12:10:00,68.8,68.81,68.79,68.81,29460.0,52.5925,52.6001,52.5848,52.6001,29460.0
2015-07-31 12:15:00,68.81,68.84,68.79,68.79,63333.0,52.6001,52.6231,52.5848,52.5848,63333.0
2015-07-31 12:20:00,68.79,68.82,68.76,68.77,48513.0,52.5848,52.6078,52.5619,52.5696,48513.0
2015-07-31 12:25:00,68.78,68.82,68.76,68.81,33643.0,52.5772,52.6078,52.5619,52.6001,33643.0
2015-07-31 12:30:00,68.81,68.83,68.78,68.79,41944.0,52.6001,52.6154,52.5772,52.5848,41944.0
2015-07-31 12:35:00,68.79,68.8,68.74,68.78,65732.0,52.5848,52.5925,52.5466,52.5772,65732.0
2015-07-31 12:40:00,68.77,68.83,68.77,68.81,30785.0,52.5696,52.6154,52.5696,52.6001,30785.0
2015-07-31 12:45:00,68.81,68.83,68.78,68.79,67440.0,52.6001,52.6154,52.5772,52.5848,67440.0
2015-07-31 12:50:00,68.8,68.88,68.78,68.87,62181.0,52.5925,52.6536,52.5772,52.646,62181.0
2015-07-31 12:55:00,68.87,68.89,68.82,68.85,37895.0,52.646,52.6613,52.6078,52.6307,37895.0
2015-07-31 13:00:00,68.86,68.9,68.85,68.88,45155.0,52.6384,52.6689,52.6307,52.6536,45155.0
2015-07-31 13:05:00,68.88,68.91,68.86,68.88,41195.0,52.6536,52.6766,52.6384,52.6536,41195.0
2015-07-31 13:10:00,68.88,68.89,68.83,68.84,101813.0,52.6536,52.6613,52.6154,52.6231,101813.0
2015-07-31 13:15:00,68.84,68.85,68.81,68.81,33000.0,52.6231,52.6307,52.6001,52.6001,33000.0
2015-07-31 13:20:00,68.82,68.83,68.8,68.82,35038.0,52.6078,52.6154,52.5925,52.6078,35038.0
2015-07-31 13:25:00,68.82,68.83,68.71,68.71,78774.0,52.6078,52.6154,52.5237,52.5237,78774.0
2015-07-31 13:30:00,68.72,68.75,68.69,68.7,66626.0,52.5313,52.5543,52.5084,52.516,66626.0
2015-07-31 13:35:00,68.71,68.71,68.63,68.64,130332.0,52.5237,52.5237,52.4625,52.4702,130332.0
2015-07-31 13:40:00,68.65,68.68,68.64,68.67,40710.0,52.4778,52.5008,52.4702,52.4931,40710.0
2015-07-31 13:45:00,68.67,68.71,68.66,68.68,38490.0,52.4931,52.5237,52.4855,52.5008,38490.0
2015-07-31 13:50:00,68.68,68.7,68.66,68.68,102319.0,52.5008,52.516,52.4855,52.5008,102319.0
2015-07-31 13:55:00,68.68,68.7,68.66,68.67,38569.0,52.5008,52.516,52.4855,52.4931,38569.0
2015-07-31 14:00:00,68.67,68.72,68.66,68.7,46467.0,52.4931,52.5313,52.4855,52.516,46467.0
2015-07-31 14:05:00,68.7,68.74,68.69,68.71,63206.0,52.516,52.5466,52.5084,52.5237,63206.0
2015-07-31 14:10:00,68.71,68.71,68.66,68.68,29744.0,52.5237,52.5237,52.4855,52.5008,29744.0
2015-07-31 14:15:00,68.68,68.7,68.66,68.67,58614.0,52.5008,52.516,52.4855,52.4931,58614.0
2015-07-31 14:20:00,68.67,68.68,68.53,68.58,194080.0,52.4931,52.5008,52.3861,52.4243,194080.0
2015-07-31 14:25:00,68.56,68.6,68.56,68.56,54914.0,52.409,52.4396,52.409,52.409,54914.0
2015-07-31 14:30:00,68.57,68.62,68.55,68.59,81028.0,52.4167,52.4549,52.4014,52.432,81028.0
2015-07-31 14:35:00,68.59,68.6,68.49,68.54,135292.0,52.432,52.4396,52.3555,52.3937,135292.0
2015-07-31 14:40:00,68.53,68.56,68.48,68.56,121868.0,52.3861,52.409,52.3479,52.409,121868.0
2015-07-31 14:45:00,68.56,68.58,68.48,68.55,127544.0,52.409,52.4243,52.3479,52.4014,127544.0
2015-07-31 14:50:00,68.54,68.62,68.53,68.6,73856.0,52.3937,52.4549,52.3861,52.4396,73856.0
2015-07-31 14:55:00,68.6,68.6,68.55,68.56,47282.0,52.4396,52.4396,52.4014,52.409,47282.0
2015-07-31 15:00:00,68.57,68.64,68.56,68.58,73989.0,52.4167,52.4702,52.409,52.4243,73989.0
2015-07-31 15:05:00,68.58,68.59,68.51,68.53,92931.0,52.4243,52.432,52.3708,52.3861,92931.0
2015-07-31 15:10:00,68.53,68.58,68.52,68.56,72942.0,52.3861,52.4243,52.3784,52.409,72942.0
2015-07-31 15:15:00,68.55,68.6,68.54,68.59,74596.0,52.4014,52.4396,52.3937,52.432,74596.0
2015-07-31 15:20:00,68.59,68.6,68.51,68.52,114037.0,52.432,52.4396,52.3708,52.3784,114037.0
2015-07-31 15:25:00,68.53,68.55,68.43,68.45,195431.0,52.3861,52.4014,52.3097,52.3249,195431.0
2015-07-31 15:30:00,68.45,68.53,68.45,68.49,158706.0,52.3249,52.3861,52.3249,52.3555,158706.0
2015-07-31 15:35:00,68.5,68.55,68.49,68.5,146457.0,52.3632,52.4014,52.3555,52.3632,146457.0
2015-07-31 15:40:00,68.5,68.55,68.48,68.52,208924.0,52.3632,52.4014,52.3479,52.3784,208924.0
2015-07-31 15:45:00,68.52,68.55,68.48,68.48,235943.0,52.3784,52.4014,52.3479,52.3479,235943.0
2015-07-31 15:50:00,68.48,68.52,68.44,68.52,325546.0,52.3479,52.3784,52.3173,52.3784,325546.0
2015-07-31 15:55:00,68.51,68.58,68.47,68.56,816990.0,52.3708,52.4243,52.3402,52.409,816990.0
2015-08-03 09:30:00,68.59,68.84,68.57,68.78,414715.0,52.432,52.6231,52.4167,52.5772,414715.0
2015-08-03 09:35:00,68.79,68.82,68.62,68.62,229030.0,52.5848,52.6078,52.4549,52.4549,229030.0
2015-08-03 09:40:00,68.62,68.62,68.29,68.31,225553.0,52.4549,52.4549,52.2026,52.2179,225553.0
2015-08-03 09:45:00,68.31,68.36,68.23,68.31,296056.0,52.2179,52.2561,52.1568,52.2179,296056.0
2015-08-03 09:50:00,68.3,68.35,68.24,68.31,236779.0,52.2103,52.2485,52.1644,52.2179,236779.0
2015-08-03 09:55:00,68.32,68.45,68.32,68.44,117594.0,52.2256,52.3249,52.2256,52.3173,117594.0
2015-08-03 10:00:00,68.45,68.47,68.39,68.45,246465.0,52.3249,52.3402,52.2791,52.3249,246465.0
2015-08-03 10:05:00,68.44,68.48,68.4,68.41,99436.0,52.3173,52.3479,52.2867,52.2944,99436.0
2015-08-03 10:10:00,68.42,68.59,68.41,68.51,236277.0,52.302,52.432,52.2944,52.3708,236277.0
2015-08-03 10:15:00,68.52,68.54,68.43,68.45,178917.0,52.3784,52.3937,52.3097,52.3249,178917.0
2015-08-03 10:20:00,68.44,68.51,68.43,68.45,76498.0,52.3173,52.3708,52.3097,52.3249,76498.0
2015-08-03 10:25:00,68.45,68.46,68.36,68.46,121786.0,52.3249,52.3326,52.2561,52.3326,121786.0
2015-08-03 10:30:00,68.45,68.45,68.3,68.37,75630.0,52.3249,52.3249,52.2103,52.2638,75630.0
2015-08-03 10:35:00,68.37,68.42,68.33,68.38,154970.0,52.2638,52.302,52.2332,52.2714,154970.0
2015-08-03 10:40:00,68.39,68.44,68.36,68.42,75525.0,52.2791,52.3173,52.2561,52.302,75525.0
2015-08-03 10:45:00,68.41,68.53,68.39,68.52,164891.0,52.2944,52.3861,52.2791,52.3784,164891.0
2015-08-03 10:50:00,68.52,68.52,68.48,68.51,64368.0,52.3784,52.3784,52.3479,52.3708,64368.0
2015-08-03 10:55:00,68.51,68.61,68.5,68.57,102860.0,52.3708,52.4472,52.3632,52.4167,102860.0
2015-08-03 11:00:00,68.58,68.67,68.57,68.61,97918.0,52.4243,52.4931,52.4167,52.4472,97918.0
2015-08-03 11:05:00,68.6,68.67,68.55,68.66,99004.0,52.4396,52.4931,52.4014,52.4855,99004.0
2015-08-03 11:10:00,68.65,68.71,68.62,68.67,52094.0,52.4778,52.5237,52.4549,52.4931,52094.0
2015-08-03 11:15:00,68.67,68.71,68.62,68.69,49831.0,52.4931,52.5237,52.4549,52.5084,49831.0
2015-08-03 11:20:00,68.68,68.75,68.68,68.73,49589.0,52.5008,52.5543,52.5008,52.539,49589.0
2015-08-03 11:25:00,68.73,68.75,68.68,68.73,64697.0,52.539,52.5543,52.5008,52.539,64697.0
2015-08-03 11:30:00,68.73,68.82,68.73,68.81,78595.0,52.539,52.6078,52.539,52.6001,78595.0
2015-08-03 11:35:00,68.81,68.81,68.71,68.71,65808.0,52.6001,52.6001,52.5237,52.5237,65808.0
2015-08-03 11:40:00,68.71,68.76,68.7,68.74,80422.0,52.5237,52.5619,52.516,52.5466,80422.0
2015-08-03 11:45:00,68.74,68.77,68.71,68.71,52235.0,52.5466,52.5696,52.5237,52.5237,52235.0
2015-08-03 11:50:00,68.7,68.71,68.66,68.66,112751.0,52.516,52.5237,52.4855,52.4855,112751.0
2015-08-03 11:55:00,68.67,68.68,68.63,68.66,53011.0,52.4931,52.5008,52.4625,52.4855,53011.0
2015-08-03 12:00:00,68.66,68.69,68.56,68.57,103082.0,52.4855,52.5084,52.409,52.4167,103082.0
2015-08-03 12:05:00,68.57,68.61,68.55,68.57,65198.0,52.4167,52.4472,52.4014,52.4167,65198.0
2015-08-03 12:10:00,68.57,68.58,68.54,68.56,68974.0,52.4167,52.4243,52.3937,52.409,68974.0
2015-08-03 12:15:00,68.55,68.55,68.43,68.44,150898.0,52.4014,52.4014,52.3097,52.3173,150898.0
2015-08-03 12:20:00,68.43,68.46,68.42,68.45,50823.0,52.3097,52.3326,52.302,52.3249,50823.0
2015-08-03 12:25:00,68.44,68.48,68.42,68.44,20601.0,52.3173,52.3479,52.302,52.3173,20601.0
2015-08-03 12:30:00,68.43,68.43,68.33,68.36,124917.0,52.3097,52.3097,52.2332,52.2561,124917.0
2015-08-03 12:35:00,68.36,68.37,68.24,68.3,77189.0,52.2561,52.2638,52.1644,52.2103,77189.0
2015-08-03 12:40:00,68.31,68.34,68.25,68.34,47845.0,52.2179,52.2409,52.1721,52.2409,47845.0
2015-08-03 12:45:00,68.33,68.33,68.18,68.2,137363.0,52.2332,52.2332,52.1185,52.1338,137363.0
2015-08-03 12:50:00,68.2,68.21,68.12,68.13,72873.0,52.1338,52.1415,52.0727,52.0803,72873.0
2015-08-03 12:55:00,68.12,68.14,68.07,68.11,119351.0,52.0727,52.088,52.0345,52.065,119351.0
2015-08-03 13:00:00,68.11,68.11,68.05,68.11,94950.0,52.065,52.065,52.0192,52.065,94950.0
2015-08-03 13:05:00,68.12,68.12,68.05,68.06,114099.0,52.0727,52.0727,52.0192,52.0268,114099.0
2015-08-03 13:10:00,68.05,68.06,68.0,68.05,81997.0,52.0192,52.0268,51.9809,52.0192,81997.0
2015-08-03 13:15:00,68.04,68.05,68.0,68.02,44653.0,52.0115,52.0192,51.9809,51.9962,44653.0
2015-08-03 13:20:00,68.01,68.08,68.0,68.06,76612.0,51.9886,52.0421,51.9809,52.0268,76612.0
2015-08-03 13:25:00,68.06,68.12,68.05,68.11,123326.0,52.0268,52.0727,52.0192,52.065,123326.0
2015-08-03 13:30:00,68.11,68.15,68.09,68.12,102271.0,52.065,52.0956,52.0497,52.0727,102271.0
2015-08-03 13:35:00,68.12,68.14,68.07,68.08,49848.0,52.0727,52.088,52.0345,52.0421,49848.0
2015-08-03 13:40:00,68.08,68.14,68.06,68.09,68549.0,52.0421,52.088,52.0268,52.0497,68549.0
2015-08-03 13:45:00,68.08,68.15,68.06,68.15,111721.0,52.0421,52.0956,52.0268,52.0956,111721.0
2015-08-03 13:50:00,68.15,68.16,68.09,68.11,108743.0,52.0956,52.1033,52.0497,52.065,108743.0
2015-08-03 13:55:00,68.11,68.13,68.07,68.1,111976.0,52.065,52.0803,52.0345,52.0574,111976.0
2015-08-03 14:00:00,68.1,68.14,68.07,68.13,65075.0,52.0574,52.088,52.0345,52.0803,65075.0
2015-08-03 14:05:00,68.13,68.13,68.06,68.11,86021.0,52.0803,52.0803,52.0268,52.065,86021.0
2015-08-03 14:10:00,68.1,68.13,68.07,68.1,57190.0,52.0574,52.0803,52.0345,52.0574,57190.0
2015-08-03 14:15:00,68.09,68.12,68.08,68.09,49786.0,52.0497,52.0727,52.0421,52.0497,49786.0
2015-08-03 14:20:00,68.09,68.1,68.05,68.1,79318.0,52.0497,52.0574,52.0192,52.0574,79318.0
2015-08-03 14:25:00,68.09,68.12,68.06,68.11,74353.0,52.0497,52.0727,52.0268,52.065,74353.0
2015-08-03 14:30:00,68.11,68.12,68.07,68.1,49528.0,52.065,52.0727,52.0345,52.0574,49528.0
2015-08-03 14:35:00,68.1,68.13,68.07,68.13,99375.0,52.0574,52.0803,52.0345,52.0803,99375.0
2015-08-03 14:40:00,68.12,68.16,68.11,68.16,68868.0,52.0727,52.1033,52.065,52.1033,68868.0
2015-08-03 14:45:00,68.16,68.16,68.09,68.12,89187.0,52.1033,52.1033,52.0497,52.0727,89187.0
2015-08-03 14:50:00,68.12,68.14,68.09,68.12,52972.0,52.0727,52.088,52.0497,52.0727,52972.0
2015-08-03 14:55:00,68.11,68.15,68.07,68.1,126865.0,52.065,52.0956,52.0345,52.0574,126865.0
2015-08-03 15:00:00,68.1,68.14,68.09,68.14,88882.0,52.0574,52.088,52.0497,52.088,88882.0
2015-08-03 15:05:00,68.15,68.17,68.11,68.16,74082.0,52.0956,52.1109,52.065,52.1033,74082.0
2015-08-03 15:10:00,68.16,68.2,68.13,68.2,80525.0,52.1033,52.1338,52.0803,52.1338,80525.0
2015-08-03 15:15:00,68.2,68.26,68.15,68.24,135436.0,52.1338,52.1797,52.0956,52.1644,135436.0
2015-08-03 15:20:00,68.24,68.31,68.22,68.31,141672.0,52.1644,52.2179,52.1491,52.2179,141672.0
2015-08-03 15:25:00,68.31,68.35,68.26,68.33,191945.0,52.2179,52.2485,52.1797,52.2332,191945.0
2015-08-03 15:30:00,68.33,68.37,68.28,68.32,126075.0,52.2332,52.2638,52.195,52.2256,126075.0
2015-08-03 15:35:00,68.32,68.43,68.32,68.43,191822.0,52.2256,52.3097,52.2256,52.3097,191822.0
2015-08-03 15:40:00,68.43,68.55,68.42,68.53,202070.0,52.3097,52.4014,52.302,52.3861,202070.0
2015-08-03 15:45:00,68.53,68.54,68.44,68.46,129362.0,52.3861,52.3937,52.3173,52.3326,129362.0
2015-08-03 15:50:00,68.46,68.5,68.42,68.44,173615.0,52.3326,52.3632,52.302,52.3173,173615.0
2015-08-03 15:55:00,68.45,68.55,68.44,68.55,349823.0,52.3249,52.4014,52.3173,52.4014,349823.0
2015-08-04 09:30:00,68.47,68.7,68.45,68.63,336871.0,52.3402,52.516,52.3249,52.4625,336871.0
2015-08-04 09:35:00,68.62,68.69,68.46,68.5,182588.0,52.4549,52.5084,52.3326,52.3632,182588.0
2015-08-04 09:40:00,68.51,68.67,68.5,68.66,194487.0,52.3708,52.4931,52.3632,52.4855,194487.0
2015-08-04 09:45:00,68.67,68.77,68.63,68.72,195859.0,52.4931,52.5696,52.4625,52.5313,195859.0
2015-08-04 09:50:00,68.72,68.76,68.67,68.72,110320.0,52.5313,52.5619,52.4931,52.5313,110320.0
2015-08-04 09:55:00,68.72,68.73,68.58,68.63,110497.0,52.5313,52.539,52.4243,52.4625,110497.0
2015-08-04 10:00:00,68.64,68.7,68.56,68.61,106428.0,52.4702,52.516,52.409,52.4472,106428.0
2015-08-04 10:05:00,68.62,68.76,68.58,68.72,84411.0,52.4549,52.5619,52.4243,52.5313,84411.0
2015-08-04 10:10:00,68.72,68.85,68.64,68.84,206273.0,52.5313,52.6307,52.4702,52.6231,206273.0
2015-08-04 10:15:00,68.85,68.87,68.75,68.77,202535.0,52.6307,52.646,52.5543,52.5696,202535.0
2015-08-04 10:20:00,68.77,68.84,68.76,68.82,150998.0,52.5696,52.6231,52.5619,52.6078,150998.0
2015-08-04 10:25:00,68.83,68.95,68.83,68.88,132605.0,52.6154,52.7072,52.6154,52.6536,132605.0
2015-08-04 10:30:00,68.89,68.9,68.84,68.84,109445.0,52.6613,52.6689,52.6231,52.6231,109445.0
2015-08-04 10:35:00,68.84,68.85,68.74,68.74,111731.0,52.6231,52.6307,52.5466,52.5466,111731.0
2015-08-04 10:40:00,68.75,68.76,68.68,68.76,81215.0,52.5543,52.5619,52.5008,52.5619,81215.0
2015-08-04 10:45:00,68.77,68.87,68.77,68.78,123894.0,52.5696,52.646,52.5696,52.5772,123894.0
2015-08-04 10:50:00,68.78,68.79,68.71,68.74,74946.0,52.5772,52.5848,52.5237,52.5466,74946.0
2015-08-04 10:55:00,68.76,68.81,68.65,68.7,161801.0,52.5619,52.6001,52.4778,52.516,161801.0
2015-08-04 11:00:00,68.7,68.76,68.66,68.75,103044.0,52.516,52.5619,52.4855,52.5543,103044.0
2015-08-04 11:05:00,68.75,68.79,68.71,68.71,57236.0,52.5543,52.5848,52.5237,52.5237,57236.0
2015-08-04 11:10:00,68.71,68.83,68.7,68.81,72322.0,52.5237,52.6154,52.516,52.6001,72322.0
2015-08-04 11:15:00,68.8,68.82,68.71,68.72,57932.0,52.5925,52.6078,52.5237,52.5313,57932.0
2015-08-04 11:20:00,68.72,68.72,68.65,68.67,137235.0,52.5313,52.5313,52.4778,52.4931,137235.0
2015-08-04 11:25:00,68.67,68.68,68.6,68.64,93962.0,52.4931,52.5008,52.4396,52.4702,93962.0
2015-08-04 11:30:00,68.64,68.65,68.59,68.61,89606.0,52.4702,52.4778,52.432,52.4472,89606.0
2015-08-04 11:35:00,68.61,68.65,68.58,68.65,116029.0,52.4472,52.4778,52.4243,52.4778,116029.0
2015-08-04 11:40:00,68.65,68.7,68.63,68.65,182773.0,52.4778,52.516,52.4625,52.4778,182773.0
2015-08-04 11:45:00,68.65,68.65,68.58,68.59,47145.0,52.4778,52.4778,52.4243,52.432,47145.0
2015-08-04 11:50:00,68.59,68.59,68.49,68.51,104609.0,52.432,52.432,52.3555,52.3708,104609.0
2015-08-04 11:55:00,68.52,68.56,68.47,68.53,72695.0,52.3784,52.409,52.3402,52.3861,72695.0
2015-08-04 12:00:00,68.53,68.56,68.51,68.52,72804.0,52.3861,52.409,52.3708,52.3784,72804.0
2015-08-04 12:05:00,68.52,68.6,68.52,68.6,150300.0,52.3784,52.4396,52.3784,52.4396,150300.0
2015-08-04 12:10:00,68.6,68.62,68.58,68.59,75644.0,52.4396,52.4549,52.4243,52.432,75644.0
2015-08-04 12:15:00,68.59,68.6,68.54,68.57,48324.0,52.432,52.4396,52.3937,52.4167,48324.0
2015-08-04 12:20:00,68.57,68.57,68.49,68.5,184892.0,52.4167,52.4167,52.3555,52.3632,184892.0
2015-08-04 12:25:00,68.49,68.54,68.48,68.49,68861.0,52.3555,52.3937,52.3479,52.3555,68861.0
2015-08-04 12:30:00,68.49,68.5,68.48,68.48,45602.0,52.3555,52.3632,52.3479,52.3479,45602.0
2015-08-04 12:35:00,68.49,68.52,68.48,68.5,33091.0,52.3555,52.3784,52.3479,52.3632,33091.0
2015-08-04 12:40:00,68.5,68.51,68.36,68.36,93036.0,52.3632,52.3708,52.2561,52.2561,93036.0
2015-08-04 12:45:00,68.36,68.45,68.36,68.44,74743.0,52.2561,52.3249,52.2561,52.3173,74743.0
2015-08-04 12:50:00,68.44,68.44,68.38,68.38,29178.0,52.3173,52.3173,52.2714,52.2714,29178.0
2015-08-04 12:55:00,68.39,68.4,68.36,68.37,35108.0,52.2791,52.2867,52.2561,52.2638,35108.0
2015-08-04 13:00:00,68.37,68.38,68.32,68.36,47209.0,52.2638,52.2714,52.2256,52.2561,47209.0
2015-08-04 13:05:00,68.36,68.42,68.33,68.41,61913.0,52.2561,52.302,52.2332,52.2944,61913.0
2015-08-04 13:10:00,68.42,68.45,68.41,68.45,63629.0,52.302,52.3249,52.2944,52.3249,63629.0
2015-08-04 13:15:00,68.45,68.52,68.45,68.52,42745.0,52.3249,52.3784,52.3249,52.3784,42745.0
2015-08-04 13:20:00,68.51,68.55,68.5,68.51,101440.0,52.3708,52.4014,52.3632,52.3708,101440.0
2015-08-04 13:25:00,68.5,68.53,68.5,68.52,63286.0,52.3632,52.3861,52.3632,52.3784,63286.0
2015-08-04 13:30:00,68.52,68.6,68.52,68.59,75230.0,52.3784,52.4396,52.3784,52.432,75230.0
2015-08-04 13:35:00,68.6,68.68,68.59,68.66,115823.0,52.4396,52.5008,52.432,52.4855,115823.0
2015-08-04 13:40:00,68.66,68.69,68.64,68.66,124685.0,52.4855,52.5084,52.4702,52.4855,124685.0
2015-08-04 13:45:00,68.66,68.71,68.62,68.62,152713.0,52.4855,52.5237,52.4549,52.4549,152713.0
2015-08-04 13:50:00,68.62,68.64,68.47,68.51,191790.0,52.4549,52.4702,52.3402,52.3708,191790.0
2015-08-04 13:55:00,68.51,68.53,68.42,68.42,164372.0,52.3708,52.3861,52.302,52.302,164372.0
2015-08-04 14:00:00,68.42,68.47,68.4,68.46,94350.0,52.302,52.3402,52.2867,52.3326,94350.0
2015-08-04 14:05:00,68.46,68.46,68.37,68.39,134817.0,52.3326,52.3326,52.2638,52.2791,134817.0
2015-08-04 14:10:00,68.39,68.39,68.31,68.37,105792.0,52.2791,52.2791,52.2179,52.2638,105792.0
2015-08-04 14:15:00,68.36,68.46,68.34,68.46,62840.0,52.2561,52.3326,52.2409,52.3326,62840.0
2015-08-04 14:20:00,68.46,68.46,68.39,68.4,58903.0,52.3326,52.3326,52.2791,52.2867,58903.0
2015-08-04 14:25:00,68.41,68.45,68.39,68.44,61804.0,52.2944,52.3249,52.2791,52.3173,61804.0
2015-08-04 14:30:00,68.43,68.45,68.38,68.43,61137.0,52.3097,52.3249,52.2714,52.3097,61137.0
2015-08-04 14:35:00,68.43,68.48,68.41,68.45,149406.0,52.3097,52.3479,52.2944,52.3249,149406.0
2015-08-04 14:40:00,68.46,68.5,68.43,68.49,107195.0,52.3326,52.3632,52.3097,52.3555,107195.0
2015-08-04 14:45:00,68.5,68.57,68.5,68.56,85461.0,52.3632,52.4167,52.3632,52.409,85461.0
2015-08-04 14:50:00,68.56,68.58,68.51,68.52,91127.0,52.409,52.4243,52.3708,52.3784,91127.0
2015-08-04 14:55:00,68.53,68.53,68.44,68.52,152109.0,52.3861,52.3861,52.3173,52.3784,152109.0
2015-08-04 15:00:00,68.52,68.59,68.48,68.51,122796.0,52.3784,52.432,52.3479,52.3708,122796.0
2015-08-04 15:05:00,68.5,68.54,68.48,68.53,91773.0,52.3632,52.3937,52.3479,52.3861,91773.0
2015-08-04 15:10:00,68.53,68.56,68.51,68.54,110369.0,52.3861,52.409,52.3708,52.3937,110369.0
2015-08-04 15:15:00,68.54,68.58,68.5,68.51,81846.0,52.3937,52.4243,52.3632,52.3708,81846.0
2015-08-04 15:20:00,68.52,68.53,68.44,68.52,150893.0,52.3784,52.3861,52.3173,52.3784,150893.0
2015-08-04 15:25:00,68.52,68.55,68.51,68.53,60519.0,52.3784,52.4014,52.3708,52.3861,60519.0
2015-08-04 15:30:00,68.53,68.59,68.52,68.55,136773.0,52.3861,52.432,52.3784,52.4014,136773.0
2015-08-04 15:35:00,68.56,68.57,68.52,68.52,90802.0,52.409,52.4167,52.3784,52.3784,90802.0
2015-08-04 15:40:00,68.52,68.54,68.47,68.49,129792.0,52.3784,52.3937,52.3402,52.3555,129792.0
2015-08-04 15:45:00,68.49,68.51,68.45,68.48,181788.0,52.3555,52.3708,52.3249,52.3479,181788.0
2015-08-04 15:50:00,68.47,68.51,68.47,68.49,138860.0,52.3402,52.3708,52.3402,52.3555,138860.0
2015-08-04 15:55:00,68.5,68.54,68.44,68.47,910801.0,52.3632,52.3937,52.3173,52.3402,910801.0
2015-08-05 09:30:00,69.05,69.24,68.99,69.07,562289.0,52.7836,52.9288,52.7377,52.7989,562289.0
2015-08-05 09:35:00,69.07,69.19,69.03,69.1,206874.0,52.7989,52.8906,52.7683,52.8218,206874.0
2015-08-05 09:40:00,69.11,69.16,69.06,69.11,179210.0,52.8295,52.8677,52.7912,52.8295,179210.0
2015-08-05 09:45:00,69.11,69.22,69.11,69.22,286185.0,52.8295,52.9135,52.8295,52.9135,286185.0
2015-08-05 09:50:00,69.22,69.23,69.11,69.18,126883.0,52.9135,52.9212,52.8295,52.883,126883.0
2015-08-05 09:55:00,69.18,69.23,69.09,69.13,214533.0,52.883,52.9212,52.8142,52.8447,214533.0
2015-08-05 10:00:00,69.13,69.22,69.08,69.17,236925.0,52.8447,52.9135,52.8065,52.8753,236925.0
2015-08-05 10:05:00,69.17,69.23,69.17,69.22,162566.0,52.8753,52.9212,52.8753,52.9135,162566.0
2015-08-05 10:10:00,69.23,69.36,69.22,69.3,225622.0,52.9212,53.0206,52.9135,52.9747,225622.0
2015-08-05 10:15:00,69.3,69.41,69.27,69.38,132796.0,52.9747,53.0588,52.9518,53.0359,132796.0
2015-08-05 10:20:00,69.38,69.41,69.37,69.39,108077.0,53.0359,53.0588,53.0282,53.0435,108077.0
2015-08-05 10:25:00,69.39,69.42,69.38,69.38,67081.0,53.0435,53.0664,53.0359,53.0359,67081.0
2015-08-05 10:30:00,69.39,69.42,69.34,69.38,99431.0,53.0435,53.0664,53.0053,53.0359,99431.0
2015-08-05 10:35:00,69.38,69.4,69.33,69.34,68428.0,53.0359,53.0511,52.9976,53.0053,68428.0
2015-08-05 10:40:00,69.34,69.36,69.27,69.28,117016.0,53.0053,53.0206,52.9518,52.9594,117016.0
2015-08-05 10:45:00,69.28,69.33,69.27,69.28,85942.0,52.9594,52.9976,52.9518,52.9594,85942.0
2015-08-05 10:50:00,69.28,69.31,69.26,69.28,57563.0,52.9594,52.9823,52.9441,52.9594,57563.0
2015-08-05 10:55:00,69.29,69.31,69.22,69.22,65052.0,52.9671,52.9823,52.9135,52.9135,65052.0
2015-08-05 11:00:00,69.22,69.27,69.21,69.23,75343.0,52.9135,52.9518,52.9059,52.9212,75343.0
2015-08-05 11:05:00,69.23,69.25,69.19,69.19,71862.0,52.9212,52.9365,52.8906,52.8906,71862.0
2015-08-05 11:10:00,69.18,69.22,69.16,69.19,161624.0,52.883,52.9135,52.8677,52.8906,161624.0
2015-08-05 11:15:00,69.19,69.2,69.15,69.17,55802.0,52.8906,52.8983,52.86,52.8753,55802.0
2015-08-05 11:20:00,69.16,69.23,69.14,69.23,38643.0,52.8677,52.9212,52.8524,52.9212,38643.0
2015-08-05 11:25:00,69.23,69.23,69.17,69.2,45533.0,52.9212,52.9212,52.8753,52.8983,45533.0
2015-08-05 11:30:00,69.21,69.23,69.19,69.21,41559.0,52.9059,52.9212,52.8906,52.9059,41559.0
2015-08-05 11:35:00,69.2,69.2,69.13,69.14,44286.0,52.8983,52.8983,52.8447,52.8524,44286.0
2015-08-05 11:40:00,69.14,69.17,69.11,69.15,58793.0,52.8524,52.8753,52.8295,52.86,58793.0
2015-08-05 11:45:00,69.16,69.17,69.11,69.12,57465.0,52.8677,52.8753,52.8295,52.8371,57465.0
2015-08-05 11:50:00,69.13,69.15,69.04,69.04,113691.0,52.8447,52.86,52.776,52.776,113691.0
2015-08-05 11:55:00,69.04,69.07,68.95,69.0,132218.0,52.776,52.7989,52.7072,52.7454,132218.0
2015-08-05 12:00:00,69.0,69.01,68.93,68.97,84811.0,52.7454,52.753,52.6919,52.7224,84811.0
2015-08-05 12:05:00,68.97,69.02,68.95,68.99,48432.0,52.7224,52.7607,52.7072,52.7377,48432.0
2015-08-05 12:10:00,68.99,68.99,68.95,68.98,28149.0,52.7377,52.7377,52.7072,52.7301,28149.0
2015-08-05 12:15:00,68.98,68.98,68.86,68.87,70776.0,52.7301,52.7301,52.6384,52.646,70776.0
2015-08-05 12:20:00,68.88,68.91,68.85,68.86,53040.0,52.6536,52.6766,52.6307,52.6384,53040.0
2015-08-05 12:25:00,68.86,68.86,68.81,68.84,80447.0,52.6384,52.6384,52.6001,52.6231,80447.0
2015-08-05 12:30:00,68.83,68.83,68.75,68.79,72299.0,52.6154,52.6154,52.5543,52.5848,72299.0
2015-08-05 12:35:00,68.78,68.86,68.77,68.79,75440.0,52.5772,52.6384,52.5696,52.5848,75440.0
2015-08-05 12:40:00,68.79,68.79,68.71,68.79,82155.0,52.5848,52.5848,52.5237,52.5848,82155.0
2015-08-05 12:45:00,68.78,68.8,68.72,68.8,151289.0,52.5772,52.5925,52.5313,52.5925,151289.0
2015-08-05 12:50:00,68.8,68.8,68.72,68.75,58199.0,52.5925,52.5925,52.5313,52.5543,58199.0
2015-08-05 12:55:00,68.75,68.8,68.73,68.76,131200.0,52.5543,52.5925,52.539,52.5619,131200.0
2015-08-05 13:00:00,68.75,68.77,68.68,68.69,82861.0,52.5543,52.5696,52.5008,52.5084,82861.0
2015-08-05 13:05:00,68.69,68.72,68.67,68.69,48267.0,52.5084,52.5313,52.4931,52.5084,48267.0
2015-08-05 13:10:00,68.69,68.7,68.62,68.66,86939.0,52.5084,52.516,52.4549,52.4855,86939.0
2015-08-05 13:15:00,68.66,68.69,68.56,68.63,128946.0,52.4855,52.5084,52.409,52.4625,128946.0
2015-08-05 13:20:00,68.63,68.68,68.59,68.66,66644.0,52.4625,52.5008,52.432,52.4855,66644.0
2015-08-05 13:25:00,68.67,68.73,68.64,68.73,59544.0,52.4931,52.539,52.4702,52.539,59544.0
2015-08-05 13:30:00,68.73,68.73,68.67,68.67,52540.0,52.539,52.539,52.4931,52.4931,52540.0
2015-08-05 13:35:00,68.67,68.72,68.67,68.71,56079.0,52.4931,52.5313,52.4931,52.5237,56079.0
2015-08-05 13:40:00,68.71,68.77,68.7,68.76,57074.0,52.5237,52.5696,52.516,52.5619,57074.0
2015-08-05 13:45:00,68.76,68.77,68.69,68.71,62725.0,52.5619,52.5696,52.5084,52.5237,62725.0
2015-08-05 13:50:00,68.72,68.73,68.66,68.67,119674.0,52.5313,52.539,52.4855,52.4931,119674.0
2015-08-05 13:55:00,68.67,68.75,68.66,68.71,29740.0,52.4931,52.5543,52.4855,52.5237,29740.0
2015-08-05 14:00:00,68.71,68.8,68.68,68.79,47862.0,52.5237,52.5925,52.5008,52.5848,47862.0
2015-08-05 14:05:00,68.79,68.87,68.78,68.78,249818.0,52.5848,52.646,52.5772,52.5772,249818.0
2015-08-05 14:10:00,68.79,68.84,68.77,68.84,40556.0,52.5848,52.6231,52.5696,52.6231,40556.0
2015-08-05 14:15:00,68.84,68.87,68.82,68.86,42569.0,52.6231,52.646,52.6078,52.6384,42569.0
2015-08-05 14:20:00,68.86,68.92,68.85,68.88,63963.0,52.6384,52.6842,52.6307,52.6536,63963.0
2015-08-05 14:25:00,68.89,68.99,68.88,68.97,88592.0,52.6613,52.7377,52.6536,52.7224,88592.0
2015-08-05 14:30:00,68.97,68.99,68.94,68.96,82166.0,52.7224,52.7377,52.6995,52.7148,82166.0
2015-08-05 14:35:00,68.97,68.99,68.93,68.93,117048.0,52.7224,52.7377,52.6919,52.6919,117048.0
2015-08-05 14:40:00,68.94,68.94,68.83,68.91,121151.0,52.6995,52.6995,52.6154,52.6766,121151.0
2015-08-05 14:45:00,68.92,68.94,68.89,68.94,49024.0,52.6842,52.6995,52.6613,52.6995,49024.0
2015-08-05 14:50:00,68.93,68.93,68.84,68.86,128688.0,52.6919,52.6919,52.6231,52.6384,128688.0
2015-08-05 14:55:00,68.86,68.87,68.8,68.81,151998.0,52.6384,52.646,52.5925,52.6001,151998.0
2015-08-05 15:00:00,68.81,68.83,68.79,68.81,137079.0,52.6001,52.6154,52.5848,52.6001,137079.0
2015-08-05 15:05:00,68.81,68.83,68.79,68.81,147003.0,52.6001,52.6154,52.5848,52.6001,147003.0
2015-08-05 15:10:00,68.8,68.89,68.8,68.83,199150.0,52.5925,52.6613,52.5925,52.6154,199150.0
2015-08-05 15:15:00,68.84,68.85,68.75,68.75,508840.0,52.6231,52.6307,52.5543,52.5543,508840.0
2015-08-05 15:20:00,68.75,68.79,68.73,68.78,83240.0,52.5543,52.5848,52.539,52.5772,83240.0
2015-08-05 15:25:00,68.78,68.81,68.76,68.78,109418.0,52.5772,52.6001,52.5619,52.5772,109418.0
2015-08-05 15:30:00,68.78,68.79,68.72,68.73,107796.0,52.5772,52.5848,52.5313,52.539,107796.0
2015-08-05 15:35:00,68.73,68.79,68.73,68.73,108269.0,52.539,52.5848,52.539,52.539,108269.0
2015-08-05 15:40:00,68.73,68.78,68.71,68.73,147875.0,52.539,52.5772,52.5237,52.539,147875.0
2015-08-05 15:45:00,68.73,68.78,68.72,68.78,135040.0,52.539,52.5772,52.5313,52.5772,135040.0
2015-08-05 15:50:00,68.78,68.8,68.75,68.76,181611.0,52.5772,52.5925,52.5543,52.5619,181611.0
2015-08-05 15:55:00,68.76,68.79,68.73,68.75,322208.0,52.5619,52.5848,52.539,52.5543,322208.0
2015-08-06 09:30:00,68.75,68.93,68.75,68.89,315672.0,52.5543,52.6919,52.5543,52.6613,315672.0
2015-08-06 09:35:00,68.89,68.94,68.79,68.86,181980.0,52.6613,52.6995,52.5848,52.6384,181980.0
2015-08-06 09:40:00,68.85,68.92,68.78,68.86,176536.0,52.6307,52.6842,52.5772,52.6384,176536.0
2015-08-06 09:45:00,68.85,68.89,68.8,68.89,137602.0,52.6307,52.6613,52.5925,52.6613,137602.0
2015-08-06 09:50:00,68.89,68.9,68.75,68.76,110128.0,52.6613,52.6689,52.5543,52.5619,110128.0
2015-08-06 09:55:00,68.76,68.77,68.63,68.68,166380.0,52.5619,52.5696,52.4625,52.5008,166380.0
2015-08-06 10:00:00,68.68,68.69,68.53,68.61,155239.0,52.5008,52.5084,52.3861,52.4472,155239.0
2015-08-06 10:05:00,68.61,68.7,68.61,68.69,87844.0,52.4472,52.516,52.4472,52.5084,87844.0
2015-08-06 10:10:00,68.68,68.8,68.67,68.79,140058.0,52.5008,52.5925,52.4931,52.5848,140058.0
2015-08-06 10:15:00,68.78,68.81,68.74,68.77,78149.0,52.5772,52.6001,52.5466,52.5696,78149.0
2015-08-06 10:20:00,68.77,68.78,68.66,68.71,129659.0,52.5696,52.5772,52.4855,52.5237,129659.0
2015-08-06 10:25:00,68.71,68.73,68.64,68.67,63679.0,52.5237,52.539,52.4702,52.4931,63679.0
2015-08-06 10:30:00,68.66,68.74,68.6,68.72,88572.0,52.4855,52.5466,52.4396,52.5313,88572.0
2015-08-06 10:35:00,68.72,68.81,68.71,68.78,63731.0,52.5313,52.6001,52.5237,52.5772,63731.0
2015-08-06 10:40:00,68.78,68.86,68.76,68.85,62082.0,52.5772,52.6384,52.5619,52.6307,62082.0
2015-08-06 10:45:00,68.85,68.92,68.8,68.89,116195.0,52.6307,52.6842,52.5925,52.6613,116195.0
2015-08-06 10:50:00,68.89,68.92,68.86,68.88,81278.0,52.6613,52.6842,52.6384,52.6536,81278.0
2015-08-06 10:55:00,68.87,68.88,68.8,68.85,77494.0,52.646,52.6536,52.5925,52.6307,77494.0
2015-08-06 11:00:00,68.86,68.87,68.8,68.82,92983.0,52.6384,52.646,52.5925,52.6078,92983.0
2015-08-06 11:05:00,68.83,68.83,68.68,68.72,113893.0,52.6154,52.6154,52.5008,52.5313,113893.0
2015-08-06 11:10:00,68.72,68.72,68.67,68.68,69796.0,52.5313,52.5313,52.4931,52.5008,69796.0
2015-08-06 11:15:00,68.68,68.76,68.66,68.71,82122.0,52.5008,52.5619,52.4855,52.5237,82122.0
2015-08-06 11:20:00,68.71,68.76,68.7,68.75,64791.0,52.5237,52.5619,52.516,52.5543,64791.0
2015-08-06 11:25:00,68.75,68.76,68.61,68.64,148486.0,52.5543,52.5619,52.4472,52.4702,148486.0
2015-08-06 11:30:00,68.64,68.65,68.56,68.58,121555.0,52.4702,52.4778,52.409,52.4243,121555.0
2015-08-06 11:35:00,68.58,68.58,68.52,68.56,73684.0,52.4243,52.4243,52.3784,52.409,73684.0
2015-08-06 11:40:00,68.54,68.57,68.5,68.53,141605.0,52.3937,52.4167,52.3632,52.3861,141605.0
2015-08-06 11:45:00,68.53,68.57,68.49,68.52,100084.0,52.3861,52.4167,52.3555,52.3784,100084.0
2015-08-06 11:50:00,68.52,68.58,68.5,68.52,60678.0,52.3784,52.4243,52.3632,52.3784,60678.0
2015-08-06 11:55:00,68.52,68.56,68.45,68.48,72111.0,52.3784,52.409,52.3249,52.3479,72111.0
2015-08-06 12:00:00,68.48,68.53,68.46,68.51,82869.0,52.3479,52.3861,52.3326,52.3708,82869.0
2015-08-06 12:05:00,68.51,68.56,68.49,68.53,66341.0,52.3708,52.409,52.3555,52.3861,66341.0
2015-08-06 12:10:00,68.54,68.55,68.45,68.48,57001.0,52.3937,52.4014,52.3249,52.3479,57001.0
2015-08-06 12:15:00,68.48,68.51,68.45,68.48,67575.0,52.3479,52.3708,52.3249,52.3479,67575.0
2015-08-06 12:20:00,68.49,68.49,68.23,68.28,387504.0,52.3555,52.3555,52.1568,52.195,387504.0
2015-08-06 12:25:00,68.28,68.31,68.27,68.3,152078.0,52.195,52.2179,52.1873,52.2103,152078.0
2015-08-06 12:30:00,68.31,68.33,68.23,68.24,90191.0,52.2179,52.2332,52.1568,52.1644,90191.0
2015-08-06 12:35:00,68.24,68.27,68.17,68.26,156897.0,52.1644,52.1873,52.1109,52.1797,156897.0
2015-08-06 12:40:00,68.27,68.31,68.21,68.25,71796.0,52.1873,52.2179,52.1415,52.1721,71796.0
2015-08-06 12:45:00,68.26,68.37,68.25,68.36,99783.0,52.1797,52.2638,52.1721,52.2561,99783.0
2015-08-06 12:50:00,68.35,68.37,68.29,68.3,96035.0,52.2485,52.2638,52.2026,52.2103,96035.0
2015-08-06 12:55:00,68.29,68.3,68.25,68.29,47273.0,52.2026,52.2103,52.1721,52.2026,47273.0
2015-08-06 13:00:00,68.28,68.31,68.27,68.31,73894.0,52.195,52.2179,52.1873,52.2179,73894.0
2015-08-06 13:05:00,68.31,68.35,68.31,68.35,46209.0,52.2179,52.2485,52.2179,52.2485,46209.0
2015-08-06 13:10:00,68.35,68.41,68.3,68.41,104112.0,52.2485,52.2944,52.2103,52.2944,104112.0
2015-08-06 13:15:00,68.4,68.44,68.38,68.43,103570.0,52.2867,52.3173,52.2714,52.3097,103570.0
2015-08-06 13:20:00,68.43,68.51,68.41,68.51,158715.0,52.3097,52.3708,52.2944,52.3708,158715.0
2015-08-06 13:25:00,68.5,68.52,68.39,68.4,110061.0,52.3632,52.3784,52.2791,52.2867,110061.0
2015-08-06 13:30:00,68.4,68.44,68.31,68.31,119075.0,52.2867,52.3173,52.2179,52.2179,119075.0
2015-08-06 13:35:00,68.3,68.4,68.26,68.28,114389.0,52.2103,52.2867,52.1797,52.195,114389.0
2015-08-06 13:40:00,68.27,68.27,68.22,68.23,79415.0,52.1873,52.1873,52.1491,52.1568,79415.0
2015-08-06 13:45:00,68.24,68.28,68.22,68.23,76450.0,52.1644,52.195,52.1491,52.1568,76450.0
2015-08-06 13:50:00,68.23,68.24,68.15,68.16,133037.0,52.1568,52.1644,52.0956,52.1033,133037.0
2015-08-06 13:55:00,68.17,68.19,68.14,68.16,65049.0,52.1109,52.1262,52.088,52.1033,65049.0
2015-08-06 14:00:00,68.15,68.16,68.03,68.04,246750.0,52.0956,52.1033,52.0039,52.0115,246750.0
2015-08-06 14:05:00,68.04,68.07,68.0,68.07,95046.0,52.0115,52.0345,51.9809,52.0345,95046.0
2015-08-06 14:10:00,68.07,68.13,68.06,68.12,97969.0,52.0345,52.0803,52.0268,52.0727,97969.0
2015-08-06 14:15:00,68.12,68.13,68.08,68.11,56554.0,52.0727,52.0803,52.0421,52.065,56554.0
2015-08-06 14:20:00,68.11,68.16,68.08,68.15,64994.0,52.065,52.1033,52.0421,52.0956,64994.0
2015-08-06 14:25:00,68.14,68.19,68.14,68.17,57762.0,52.088,52.1262,52.088,52.1109,57762.0
2015-08-06 14:30:00,68.17,68.2,68.14,68.16,60886.0,52.1109,52.1338,52.088,52.1033,60886.0
2015-08-06 14:35:00,68.16,68.19,68.14,68.18,66367.0,52.1033,52.1262,52.088,52.1185,66367.0
2015-08-06 14:40:00,68.18,68.2,68.15,68.18,55688.0,52.1185,52.1338,52.0956,52.1185,55688.0
2015-08-06 14:45:00,68.18,68.21,68.15,68.16,130673.0,52.1185,52.1415,52.0956,52.1033,130673.0
2015-08-06 14:50:00,68.16,68.17,68.14,68.15,83631.0,52.1033,52.1109,52.088,52.0956,83631.0
2015-08-06 14:55:00,68.15,68.16,68.12,68.14,106776.0,52.0956,52.1033,52.0727,52.088,106776.0
2015-08-06 15:00:00,68.15,68.24,68.14,68.21,225045.0,52.0956,52.1644,52.088,52.1415,225045.0
2015-08-06 15:05:00,68.22,68.24,68.18,68.19,98764.0,52.1491,52.1644,52.1185,52.1262,98764.0
2015-08-06 15:10:00,68.19,68.2,68.17,68.19,112831.0,52.1262,52.1338,52.1109,52.1262,112831.0
2015-08-06 15:15:00,68.18,68.2,68.16,68.2,127531.0,52.1185,52.1338,52.1033,52.1338,127531.0
2015-08-06 15:20:00,68.2,68.24,68.18,68.2,135299.0,52.1338,52.1644,52.1185,52.1338,135299.0
2015-08-06 15:25:00,68.2,68.22,68.13,68.21,154227.0,52.1338,52.1491,52.0803,52.1415,154227.0
2015-08-06 15:30:00,68.2,68.21,68.16,68.17,163158.0,52.1338,52.1415,52.1033,52.1109,163158.0
2015-08-06 15:35:00,68.17,68.24,68.14,68.23,150821.0,52.1109,52.1644,52.088,52.1568,150821.0
2015-08-06 15:40:00,68.23,68.28,68.21,68.22,200900.0,52.1568,52.195,52.1415,52.1491,200900.0
2015-08-06 15:45:00,68.23,68.34,68.22,68.31,248149.0,52.1568,52.2409,52.1491,52.2179,248149.0
2015-08-06 15:50:00,68.31,68.33,68.3,68.31,259418.0,52.2179,52.2332,52.2103,52.2179,259418.0
2015-08-06 15:55:00,68.3,68.32,68.23,68.28,573777.0,52.2103,52.2256,52.1568,52.195,573777.0
2015-08-07 09:30:00,68.33,68.42,68.17,68.27,319156.0,52.2332,52.302,52.1109,52.1873,319156.0
2015-08-07 09:35:00,68.27,68.56,68.27,68.52,364776.0,52.1873,52.409,52.1873,52.3784,364776.0
2015-08-07 09:40:00,68.52,68.74,68.5,68.65,311212.0,52.3784,52.5466,52.3632,52.4778,311212.0
2015-08-07 09:45:00,68.65,68.68,68.42,68.51,289209.0,52.4778,52.5008,52.302,52.3708,289209.0
2015-08-07 09:50:00,68.52,68.58,68.3,68.32,412611.0,52.3784,52.4243,52.2103,52.2256,412611.0
2015-08-07 09:55:00,68.31,68.39,68.25,68.37,303495.0,52.2179,52.2791,52.1721,52.2638,303495.0
2015-08-07 10:00:00,68.35,68.36,68.1,68.12,200988.0,52.2485,52.2561,52.0574,52.0727,200988.0
2015-08-07 10:05:00,68.12,68.26,68.07,68.19,165700.0,52.0727,52.1797,52.0345,52.1262,165700.0
2015-08-07 10:10:00,68.19,68.35,68.16,68.33,146584.0,52.1262,52.2485,52.1033,52.2332,146584.0
2015-08-07 10:15:00,68.33,68.45,68.32,68.41,169658.0,52.2332,52.3249,52.2256,52.2944,169658.0
2015-08-07 10:20:00,68.4,68.42,68.29,68.34,293422.0,52.2867,52.302,52.2026,52.2409,293422.0
2015-08-07 10:25:00,68.34,68.39,68.26,68.33,237824.0,52.2409,52.2791,52.1797,52.2332,237824.0
2015-08-07 10:30:00,68.34,68.45,68.31,68.43,137052.0,52.2409,52.3249,52.2179,52.3097,137052.0
2015-08-07 10:35:00,68.43,68.5,68.42,68.49,97501.0,52.3097,52.3632,52.302,52.3555,97501.0
2015-08-07 10:40:00,68.48,68.53,68.43,68.47,164763.0,52.3479,52.3861,52.3097,52.3402,164763.0
2015-08-07 10:45:00,68.46,68.5,68.35,68.49,84459.0,52.3326,52.3632,52.2485,52.3555,84459.0
2015-08-07 10:50:00,68.49,68.51,68.3,68.3,79266.0,52.3555,52.3708,52.2103,52.2103,79266.0
2015-08-07 10:55:00,68.3,68.33,68.25,68.26,129581.0,52.2103,52.2332,52.1721,52.1797,129581.0
2015-08-07 11:00:00,68.26,68.38,68.22,68.28,130877.0,52.1797,52.2714,52.1491,52.195,130877.0
2015-08-07 11:05:00,68.29,68.33,68.28,68.29,226860.0,52.2026,52.2332,52.195,52.2026,226860.0
2015-08-07 11:10:00,68.29,68.36,68.21,68.21,90592.0,52.2026,52.2561,52.1415,52.1415,90592.0
2015-08-07 11:15:00,68.2,68.23,68.1,68.12,95536.0,52.1338,52.1568,52.0574,52.0727,95536.0
2015-08-07 11:20:00,68.12,68.16,68.1,68.14,78532.0,52.0727,52.1033,52.0574,52.088,78532.0
2015-08-07 11:25:00,68.13,68.17,68.11,68.13,66702.0,52.0803,52.1109,52.065,52.0803,66702.0
2015-08-07 11:30:00,68.13,68.13,68.06,68.1,66348.0,52.0803,52.0803,52.0268,52.0574,66348.0
2015-08-07 11:35:00,68.09,68.1,68.04,68.05,75858.0,52.0497,52.0574,52.0115,52.0192,75858.0
2015-08-07 11:40:00,68.05,68.13,68.05,68.08,81612.0,52.0192,52.0803,52.0192,52.0421,81612.0
2015-08-07 11:45:00,68.09,68.09,68.02,68.03,53142.0,52.0497,52.0497,51.9962,52.0039,53142.0
2015-08-07 11:50:00,68.03,68.06,67.94,67.99,269099.0,52.0039,52.0268,51.9351,51.9733,269099.0
2015-08-07 11:55:00,68.0,68.04,67.96,68.03,77866.0,51.9809,52.0115,51.9504,52.0039,77866.0
2015-08-07 12:00:00,68.03,68.07,68.02,68.07,46957.0,52.0039,52.0345,51.9962,52.0345,46957.0
2015-08-07 12:05:00,68.07,68.13,68.06,68.11,51713.0,52.0345,52.0803,52.0268,52.065,51713.0
2015-08-07 12:10:00,68.12,68.15,68.07,68.13,130154.0,52.0727,52.0956,52.0345,52.0803,130154.0
2015-08-07 12:15:00,68.13,68.13,68.05,68.07,47075.0,52.0803,52.0803,52.0192,52.0345,47075.0
2015-08-07 12:20:00,68.08,68.09,67.98,68.01,64046.0,52.0421,52.0497,51.9657,51.9886,64046.0
2015-08-07 12:25:00,68.01,68.07,68.0,68.01,33803.0,51.9886,52.0345,51.9809,51.9886,33803.0
2015-08-07 12:30:00,68.0,68.02,67.95,67.99,69216.0,51.9809,51.9962,51.9427,51.9733,69216.0
2015-08-07 12:35:00,67.98,68.01,67.91,68.01,106004.0,51.9657,51.9886,51.9121,51.9886,106004.0
2015-08-07 12:40:00,68.0,68.0,67.95,67.98,81386.0,51.9809,51.9809,51.9427,51.9657,81386.0
2015-08-07 12:45:00,67.99,67.99,67.83,67.84,98862.0,51.9733,51.9733,51.851,51.8586,98862.0
2015-08-07 12:50:00,67.83,67.85,67.77,67.79,97665.0,51.851,51.8663,51.8051,51.8204,97665.0
2015-08-07 12:55:00,67.78,67.81,67.74,67.78,101325.0,51.8128,51.8357,51.7822,51.8128,101325.0
2015-08-07 13:00:00,67.78,67.79,67.74,67.75,60214.0,51.8128,51.8204,51.7822,51.7898,60214.0
2015-08-07 13:05:00,67.75,67.8,67.75,67.79,57060.0,51.7898,51.8281,51.7898,51.8204,57060.0
2015-08-07 13:10:00,67.79,67.8,67.72,67.74,57570.0,51.8204,51.8281,51.7669,51.7822,57570.0
2015-08-07 13:15:00,67.74,67.75,67.67,67.67,103283.0,51.7822,51.7898,51.7287,51.7287,103283.0
2015-08-07 13:20:00,67.68,67.68,67.62,67.63,80709.0,51.7363,51.7363,51.6905,51.6981,80709.0
2015-08-07 13:25:00,67.63,67.65,67.55,67.64,120837.0,51.6981,51.7134,51.637,51.7058,120837.0
2015-08-07 13:30:00,67.64,67.74,67.64,67.7,86258.0,51.7058,51.7822,51.7058,51.7516,86258.0
2015-08-07 13:35:00,67.69,67.73,67.66,67.67,68431.0,51.744,51.7746,51.721,51.7287,68431.0
2015-08-07 13:40:00,67.68,67.73,67.67,67.69,47054.0,51.7363,51.7746,51.7287,51.744,47054.0
2015-08-07 13:45:00,67.7,67.75,67.67,67.71,69518.0,51.7516,51.7898,51.7287,51.7593,69518.0
2015-08-07 13:50:00,67.71,67.76,67.69,67.72,61487.0,51.7593,51.7975,51.744,51.7669,61487.0
2015-08-07 13:55:00,67.73,67.74,67.7,67.72,38163.0,51.7746,51.7822,51.7516,51.7669,38163.0
2015-08-07 14:00:00,67.71,67.72,67.65,67.68,47520.0,51.7593,51.7669,51.7134,51.7363,47520.0
2015-08-07 14:05:00,67.67,67.73,67.66,67.72,63782.0,51.7287,51.7746,51.721,51.7669,63782.0
2015-08-07 14:10:00,67.72,67.73,67.68,67.71,28680.0,51.7669,51.7746,51.7363,51.7593,28680.0
2015-08-07 14:15:00,67.71,67.72,67.59,67.6,152608.0,51.7593,51.7669,51.6675,51.6752,152608.0
2015-08-07 14:20:00,67.6,67.63,67.56,67.6,80576.0,51.6752,51.6981,51.6446,51.6752,80576.0
2015-08-07 14:25:00,67.6,67.65,67.58,67.65,71637.0,51.6752,51.7134,51.6599,51.7134,71637.0
2015-08-07 14:30:00,67.65,67.68,67.64,67.66,127074.0,51.7134,51.7363,51.7058,51.721,127074.0
2015-08-07 14:35:00,67.66,67.7,67.64,67.67,99083.0,51.721,51.7516,51.7058,51.7287,99083.0
2015-08-07 14:40:00,67.67,67.69,67.63,67.63,67789.0,51.7287,51.744,51.6981,51.6981,67789.0
2015-08-07 14:45:00,67.63,67.69,67.61,67.69,31164.0,51.6981,51.744,51.6828,51.744,31164.0
2015-08-07 14:50:00,67.69,67.77,67.68,67.76,80358.0,51.744,51.8051,51.7363,51.7975,80358.0
2015-08-07 14:55:00,67.76,67.78,67.72,67.77,68980.0,51.7975,51.8128,51.7669,51.8051,68980.0
2015-08-07 15:00:00,67.77,67.79,67.75,67.76,53537.0,51.8051,51.8204,51.7898,51.7975,53537.0
2015-08-07 15:05:00,67.76,67.8,67.73,67.79,77376.0,51.7975,51.8281,51.7746,51.8204,77376.0
2015-08-07 15:10:00,67.79,67.79,67.71,67.73,130860.0,51.8204,51.8204,51.7593,51.7746,130860.0
2015-08-07 15:15:00,67.72,67.77,67.7,67.72,159947.0,51.7669,51.8051,51.7516,51.7669,159947.0
2015-08-07 15:20:00,67.72,67.84,67.71,67.83,198359.0,51.7669,51.8586,51.7593,51.851,198359.0
2015-08-07 15:25:00,67.83,67.95,67.83,67.93,183845.0,51.851,51.9427,51.851,51.9274,183845.0
2015-08-07 15:30:00,67.93,68.01,67.92,67.94,170941.0,51.9274,51.9886,51.9198,51.9351,170941.0
2015-08-07 15:35:00,67.93,67.97,67.92,67.94,86003.0,51.9274,51.958,51.9198,51.9351,86003.0
2015-08-07 15:40:00,67.94,67.99,67.86,67.9,121863.0,51.9351,51.9733,51.8739,51.9045,121863.0
2015-08-07 15:45:00,67.89,68.05,67.87,68.04,299734.0,51.8969,52.0192,51.8816,52.0115,299734.0
2015-08-07 15:50:00,68.04,68.07,67.99,68.06,209355.0,52.0115,52.0345,51.9733,52.0268,209355.0
2015-08-07 15:55:00,68.06,68.07,68.0,68.05,466623.0,52.0268,52.0345,51.9809,52.0192,466623.0
2015-08-10 09:30:00,68.22,68.68,68.22,68.66,512063.0,52.1491,52.5008,52.1491,52.4855,512063.0
2015-08-10 09:35:00,68.66,68.69,68.44,68.55,305866.0,52.4855,52.5084,52.3173,52.4014,305866.0
2015-08-10 09:40:00,68.55,68.58,68.43,68.47,196461.0,52.4014,52.4243,52.3097,52.3402,196461.0
2015-08-10 09:45:00,68.48,68.64,68.45,68.61,254842.0,52.3479,52.4702,52.3249,52.4472,254842.0
2015-08-10 09:50:00,68.6,68.62,68.51,68.58,270534.0,52.4396,52.4549,52.3708,52.4243,270534.0
2015-08-10 09:55:00,68.58,68.59,68.45,68.47,197182.0,52.4243,52.432,52.3249,52.3402,197182.0
2015-08-10 10:00:00,68.47,68.54,68.45,68.47,169561.0,52.3402,52.3937,52.3249,52.3402,169561.0
2015-08-10 10:05:00,68.47,68.54,68.47,68.51,152504.0,52.3402,52.3937,52.3402,52.3708,152504.0
2015-08-10 10:10:00,68.51,68.58,68.51,68.58,155542.0,52.3708,52.4243,52.3708,52.4243,155542.0
2015-08-10 10:15:00,68.58,68.7,68.57,68.66,239589.0,52.4243,52.516,52.4167,52.4855,239589.0
2015-08-10 10:20:00,68.66,68.73,68.66,68.7,164797.0,52.4855,52.539,52.4855,52.516,164797.0
2015-08-10 10:25:00,68.7,68.71,68.63,68.7,149093.0,52.516,52.5237,52.4625,52.516,149093.0
2015-08-10 10:30:00,68.69,68.71,68.62,68.69,142732.0,52.5084,52.5237,52.4549,52.5084,142732.0
2015-08-10 10:35:00,68.68,68.69,68.61,68.67,157016.0,52.5008,52.5084,52.4472,52.4931,157016.0
2015-08-10 10:40:00,68.67,68.71,68.64,68.67,153856.0,52.4931,52.5237,52.4702,52.4931,153856.0
2015-08-10 10:45:00,68.67,68.71,68.66,68.68,131814.0,52.4931,52.5237,52.4855,52.5008,131814.0
2015-08-10 10:50:00,68.68,68.7,68.65,68.68,101937.0,52.5008,52.516,52.4778,52.5008,101937.0
2015-08-10 10:55:00,68.68,68.68,68.62,68.66,164873.0,52.5008,52.5008,52.4549,52.4855,164873.0
2015-08-10 11:00:00,68.66,68.71,68.65,68.71,120262.0,52.4855,52.5237,52.4778,52.5237,120262.0
2015-08-10 11:05:00,68.71,68.74,68.7,68.72,196769.0,52.5237,52.5466,52.516,52.5313,196769.0
2015-08-10 11:10:00,68.72,68.73,68.68,68.68,100222.0,52.5313,52.539,52.5008,52.5008,100222.0
2015-08-10 11:15:00,68.69,68.69,68.62,68.64,171806.0,52.5084,52.5084,52.4549,52.4702,171806.0
2015-08-10 11:20:00,68.64,68.67,68.61,68.63,117588.0,52.4702,52.4931,52.4472,52.4625,117588.0
2015-08-10 11:25:00,68.63,68.63,68.55,68.56,103993.0,52.4625,52.4625,52.4014,52.409,103993.0
2015-08-10 11:30:00,68.57,68.65,68.57,68.65,75439.0,52.4167,52.4778,52.4167,52.4778,75439.0
2015-08-10 11:35:00,68.65,68.69,68.62,68.64,122011.0,52.4778,52.5084,52.4549,52.4702,122011.0
2015-08-10 11:40:00,68.63,68.66,68.6,68.61,84299.0,52.4625,52.4855,52.4396,52.4472,84299.0
2015-08-10 11:45:00,68.61,68.65,68.53,68.53,147317.0,52.4472,52.4778,52.3861,52.3861,147317.0
2015-08-10 11:50:00,68.54,68.64,68.53,68.59,96238.0,52.3937,52.4702,52.3861,52.432,96238.0
2015-08-10 11:55:00,68.59,68.6,68.55,68.56,61776.0,52.432,52.4396,52.4014,52.409,61776.0
2015-08-10 12:00:00,68.57,68.59,68.55,68.56,60689.0,52.4167,52.432,52.4014,52.409,60689.0
2015-08-10 12:05:00,68.56,68.57,68.53,68.55,71727.0,52.409,52.4167,52.3861,52.4014,71727.0
2015-08-10 12:10:00,68.54,68.55,68.52,68.53,96119.0,52.3937,52.4014,52.3784,52.3861,96119.0
2015-08-10 12:15:00,68.53,68.58,68.51,68.58,56458.0,52.3861,52.4243,52.3708,52.4243,56458.0
2015-08-10 12:20:00,68.58,68.61,68.57,68.58,66451.0,52.4243,52.4472,52.4167,52.4243,66451.0
2015-08-10 12:25:00,68.59,68.62,68.58,68.61,111844.0,52.432,52.4549,52.4243,52.4472,111844.0
2015-08-10 12:30:00,68.61,68.65,68.61,68.63,138742.0,52.4472,52.4778,52.4472,52.4625,138742.0
2015-08-10 12:35:00,68.63,68.64,68.61,68.64,67223.0,52.4625,52.4702,52.4472,52.4702,67223.0
2015-08-10 12:40:00,68.64,68.67,68.62,68.66,90026.0,52.4702,52.4931,52.4549,52.4855,90026.0
2015-08-10 12:45:00,68.66,68.69,68.64,68.67,142024.0,52.4855,52.5084,52.4702,52.4931,142024.0
2015-08-10 12:50:00,68.67,68.71,68.65,68.71,117833.0,52.4931,52.5237,52.4778,52.5237,117833.0
2015-08-10 12:55:00,68.71,68.72,68.68,68.7,79090.0,52.5237,52.5313,52.5008,52.516,79090.0
2015-08-10 13:00:00,68.7,68.74,68.64,68.73,104672.0,52.516,52.5466,52.4702,52.539,104672.0
2015-08-10 13:05:00,68.73,68.77,68.71,68.75,94940.0,52.539,52.5696,52.5237,52.5543,94940.0
2015-08-10 13:10:00,68.75,68.77,68.72,68.74,47948.0,52.5543,52.5696,52.5313,52.5466,47948.0
2015-08-10 13:15:00,68.74,68.74,68.69,68.7,100735.0,52.5466,52.5466,52.5084,52.516,100735.0
2015-08-10 13:20:00,68.7,68.72,68.69,68.7,74409.0,52.516,52.5313,52.5084,52.516,74409.0
2015-08-10 13:25:00,68.7,68.72,68.69,68.69,56454.0,52.516,52.5313,52.5084,52.5084,56454.0
2015-08-10 13:30:00,68.7,68.71,68.66,68.71,85444.0,52.516,52.5237,52.4855,52.5237,85444.0
2015-08-10 13:35:00,68.71,68.73,68.69,68.73,56727.0,52.5237,52.539,52.5084,52.539,56727.0
2015-08-10 13:40:00,68.72,68.74,68.72,68.74,37216.0,52.5313,52.5466,52.5313,52.5466,37216.0
2015-08-10 13:45:00,68.74,68.76,68.72,68.75,88239.0,52.5466,52.5619,52.5313,52.5543,88239.0
2015-08-10 13:50:00,68.75,68.78,68.74,68.76,45294.0,52.5543,52.5772,52.5466,52.5619,45294.0
2015-08-10 13:55:00,68.77,68.81,68.76,68.81,68668.0,52.5696,52.6001,52.5619,52.6001,68668.0
2015-08-10 14:00:00,68.81,68.83,68.76,68.8,114693.0,52.6001,52.6154,52.5619,52.5925,114693.0
2015-08-10 14:05:00,68.8,68.87,68.8,68.87,456345.0,52.5925,52.646,52.5925,52.646,456345.0
2015-08-10 14:10:00,68.87,68.89,68.86,68.89,62612.0,52.646,52.6613,52.6384,52.6613,62612.0
2015-08-10 14:15:00,68.89,68.94,68.87,68.88,141348.0,52.6613,52.6995,52.646,52.6536,141348.0
2015-08-10 14:20:00,68.87,68.9,68.87,68.9,47866.0,52.646,52.6689,52.646,52.6689,47866.0
2015-08-10 14:25:00,68.9,68.9,68.85,68.89,132724.0,52.6689,52.6689,52.6307,52.6613,132724.0
2015-08-10 14:30:00,68.89,68.89,68.87,68.89,68747.0,52.6613,52.6613,52.646,52.6613,68747.0
2015-08-10 14:35:00,68.89,68.9,68.87,68.88,90792.0,52.6613,52.6689,52.646,52.6536,90792.0
2015-08-10 14:40:00,68.88,68.88,68.83,68.84,75663.0,52.6536,52.6536,52.6154,52.6231,75663.0
2015-08-10 14:45:00,68.85,68.86,68.84,68.86,97967.0,52.6307,52.6384,52.6231,52.6384,97967.0
2015-08-10 14:50:00,68.86,68.87,68.84,68.86,70502.0,52.6384,52.646,52.6231,52.6384,70502.0
2015-08-10 14:55:00,68.86,68.91,68.84,68.9,150722.0,52.6384,52.6766,52.6231,52.6689,150722.0
2015-08-10 15:00:00,68.89,68.95,68.88,68.89,164504.0,52.6613,52.7072,52.6536,52.6613,164504.0
2015-08-10 15:05:00,68.89,68.97,68.89,68.94,175220.0,52.6613,52.7224,52.6613,52.6995,175220.0
2015-08-10 15:10:00,68.94,68.94,68.91,68.92,107251.0,52.6995,52.6995,52.6766,52.6842,107251.0
2015-08-10 15:15:00,68.93,69.01,68.92,68.98,214259.0,52.6919,52.753,52.6842,52.7301,214259.0
2015-08-10 15:20:00,68.98,68.99,68.95,68.98,183803.0,52.7301,52.7377,52.7072,52.7301,183803.0
2015-08-10 15:25:00,68.98,68.98,68.92,68.94,148129.0,52.7301,52.7301,52.6842,52.6995,148129.0
2015-08-10 15:30:00,68.95,68.95,68.89,68.91,110515.0,52.7072,52.7072,52.6613,52.6766,110515.0
2015-08-10 15:35:00,68.92,68.92,68.86,68.89,200648.0,52.6842,52.6842,52.6384,52.6613,200648.0
2015-08-10 15:40:00,68.89,68.89,68.83,68.84,153263.0,52.6613,52.6613,52.6154,52.6231,153263.0
2015-08-10 15:45:00,68.85,68.85,68.81,68.82,223777.0,52.6307,52.6307,52.6001,52.6078,223777.0
2015-08-10 15:50:00,68.82,68.85,68.81,68.83,242855.0,52.6078,52.6307,52.6001,52.6154,242855.0
2015-08-10 15:55:00,68.82,68.94,68.81,68.91,630390.0,52.6078,52.6995,52.6001,52.6766,630390.0
2015-08-11 09:30:00,68.23,68.29,67.96,68.17,665176.0,52.1568,52.2026,51.9504,52.1109,665176.0
2015-08-11 09:35:00,68.17,68.32,68.13,68.29,433996.0,52.1109,52.2256,52.0803,52.2026,433996.0
2015-08-11 09:40:00,68.28,68.36,68.12,68.17,252075.0,52.195,52.2561,52.0727,52.1109,252075.0
2015-08-11 09:45:00,68.17,68.22,68.08,68.19,336053.0,52.1109,52.1491,52.0421,52.1262,336053.0
2015-08-11 09:50:00,68.2,68.21,68.05,68.07,204838.0,52.1338,52.1415,52.0192,52.0345,204838.0
2015-08-11 09:55:00,68.08,68.11,68.04,68.06,192138.0,52.0421,52.065,52.0115,52.0268,192138.0
2015-08-11 10:00:00,68.06,68.18,68.02,68.12,297884.0,52.0268,52.1185,51.9962,52.0727,297884.0
2015-08-11 10:05:00,68.12,68.23,68.11,68.16,120920.0,52.0727,52.1568,52.065,52.1033,120920.0
2015-08-11 10:10:00,68.15,68.21,68.12,68.21,132398.0,52.0956,52.1415,52.0727,52.1415,132398.0
2015-08-11 10:15:00,68.21,68.29,68.19,68.28,212276.0,52.1415,52.2026,52.1262,52.195,212276.0
2015-08-11 10:20:00,68.28,68.35,68.27,68.32,127649.0,52.195,52.2485,52.1873,52.2256,127649.0
2015-08-11 10:25:00,68.33,68.4,68.3,68.38,221300.0,52.2332,52.2867,52.2103,52.2714,221300.0
2015-08-11 10:30:00,68.39,68.4,68.26,68.28,184750.0,52.2791,52.2867,52.1797,52.195,184750.0
2015-08-11 10:35:00,68.28,68.32,68.21,68.27,107431.0,52.195,52.2256,52.1415,52.1873,107431.0
2015-08-11 10:40:00,68.27,68.35,68.23,68.25,174988.0,52.1873,52.2485,52.1568,52.1721,174988.0
2015-08-11 10:45:00,68.25,68.39,68.24,68.38,212852.0,52.1721,52.2791,52.1644,52.2714,212852.0
2015-08-11 10:50:00,68.38,68.4,68.34,68.39,148732.0,52.2714,52.2867,52.2409,52.2791,148732.0
2015-08-11 10:55:00,68.39,68.39,68.3,68.32,117892.0,52.2791,52.2791,52.2103,52.2256,117892.0
2015-08-11 11:00:00,68.32,68.37,68.3,68.3,70417.0,52.2256,52.2638,52.2103,52.2103,70417.0
2015-08-11 11:05:00,68.3,68.3,68.19,68.25,148013.0,52.2103,52.2103,52.1262,52.1721,148013.0
2015-08-11 11:10:00,68.24,68.3,68.23,68.3,69554.0,52.1644,52.2103,52.1568,52.2103,69554.0
2015-08-11 11:15:00,68.29,68.29,68.2,68.2,68859.0,52.2026,52.2026,52.1338,52.1338,68859.0
2015-08-11 11:20:00,68.2,68.21,68.07,68.09,174796.0,52.1338,52.1415,52.0345,52.0497,174796.0
2015-08-11 11:25:00,68.09,68.15,68.07,68.1,107697.0,52.0497,52.0956,52.0345,52.0574,107697.0
2015-08-11 11:30:00,68.11,68.15,68.06,68.07,114289.0,52.065,52.0956,52.0268,52.0345,114289.0
2015-08-11 11:35:00,68.06,68.08,68.0,68.02,134193.0,52.0268,52.0421,51.9809,51.9962,134193.0
2015-08-11 11:40:00,68.02,68.08,68.0,68.06,133332.0,51.9962,52.0421,51.9809,52.0268,133332.0
2015-08-11 11:45:00,68.07,68.09,68.01,68.03,158580.0,52.0345,52.0497,51.9886,52.0039,158580.0
2015-08-11 11:50:00,68.02,68.03,67.98,68.0,359159.0,51.9962,52.0039,51.9657,51.9809,359159.0
2015-08-11 11:55:00,68.0,68.05,67.96,68.05,123502.0,51.9809,52.0192,51.9504,52.0192,123502.0
2015-08-11 12:00:00,68.04,68.08,68.03,68.08,134685.0,52.0115,52.0421,52.0039,52.0421,134685.0
2015-08-11 12:05:00,68.08,68.13,68.07,68.13,97275.0,52.0421,52.0803,52.0345,52.0803,97275.0
2015-08-11 12:10:00,68.13,68.17,68.11,68.11,69981.0,52.0803,52.1109,52.065,52.065,69981.0
2015-08-11 12:15:00,68.1,68.13,68.08,68.12,47536.0,52.0574,52.0803,52.0421,52.0727,47536.0
2015-08-11 12:20:00,68.11,68.13,68.06,68.07,51079.0,52.065,52.0803,52.0268,52.0345,51079.0
2015-08-11 12:25:00,68.08,68.11,68.05,68.09,68253.0,52.0421,52.065,52.0192,52.0497,68253.0
2015-08-11 12:30:00,68.09,68.16,68.06,68.13,51165.0,52.0497,52.1033,52.0268,52.0803,51165.0
2015-08-11 12:35:00,68.13,68.14,68.06,68.06,69678.0,52.0803,52.088,52.0268,52.0268,69678.0
2015-08-11 12:40:00,68.06,68.13,68.03,68.04,75035.0,52.0268,52.0803,52.0039,52.0115,75035.0
2015-08-11 12:45:00,68.04,68.06,68.03,68.06,25972.0,52.0115,52.0268,52.0039,52.0268,25972.0
2015-08-11 12:50:00,68.05,68.06,68.0,68.03,70247.0,52.0192,52.0268,51.9809,52.0039,70247.0
2015-08-11 12:55:00,68.03,68.04,67.94,68.0,142339.0,52.0039,52.0115,51.9351,51.9809,142339.0
2015-08-11 13:00:00,68.0,68.03,67.96,67.96,122458.0,51.9809,52.0039,51.9504,51.9504,122458.0
2015-08-11 13:05:00,67.96,68.0,67.93,67.93,125467.0,51.9504,51.9809,51.9274,51.9274,125467.0
2015-08-11 13:10:00,67.94,67.98,67.88,67.97,141774.0,51.9351,51.9657,51.8892,51.958,141774.0
2015-08-11 13:15:00,67.96,68.0,67.93,67.95,74761.0,51.9504,51.9809,51.9274,51.9427,74761.0
2015-08-11 13:20:00,67.94,67.96,67.85,67.89,189333.0,51.9351,51.9504,51.8663,51.8969,189333.0
2015-08-11 13:25:00,67.89,67.94,67.87,67.92,161787.0,51.8969,51.9351,51.8816,51.9198,161787.0
2015-08-11 13:30:00,67.92,67.98,67.85,67.96,286148.0,51.9198,51.9657,51.8663,51.9504,286148.0
2015-08-11 13:35:00,67.97,68.09,67.96,68.07,147365.0,51.958,52.0497,51.9504,52.0345,147365.0
2015-08-11 13:40:00,68.06,68.07,68.03,68.03,72814.0,52.0268,52.0345,52.0039,52.0039,72814.0
2015-08-11 13:45:00,68.04,68.06,68.0,68.01,87398.0,52.0115,52.0268,51.9809,51.9886,87398.0
2015-08-11 13:50:00,68.01,68.05,68.0,68.03,73389.0,51.9886,52.0192,51.9809,52.0039,73389.0
2015-08-11 13:55:00,68.03,68.03,67.99,68.02,52144.0,52.0039,52.0039,51.9733,51.9962,52144.0
2015-08-11 14:00:00,68.01,68.03,67.92,67.93,236672.0,51.9886,52.0039,51.9198,51.9274,236672.0
2015-08-11 14:05:00,67.93,68.03,67.92,67.94,100609.0,51.9274,52.0039,51.9198,51.9351,100609.0
2015-08-11 14:10:00,67.93,67.94,67.9,67.9,135760.0,51.9274,51.9351,51.9045,51.9045,135760.0
2015-08-11 14:15:00,67.9,67.91,67.86,67.89,124989.0,51.9045,51.9121,51.8739,51.8969,124989.0
2015-08-11 14:20:00,67.9,68.01,67.89,67.97,148040.0,51.9045,51.9886,51.8969,51.958,148040.0
2015-08-11 14:25:00,67.98,68.05,67.92,67.98,244441.0,51.9657,52.0192,51.9198,51.9657,244441.0
2015-08-11 14:30:00,67.98,68.02,67.96,67.97,90575.0,51.9657,51.9962,51.9504,51.958,90575.0
2015-08-11 14:35:00,67.98,68.03,67.95,68.0,99497.0,51.9657,52.0039,51.9427,51.9809,99497.0
2015-08-11 14:40:00,68.0,68.03,68.0,68.02,70305.0,51.9809,52.0039,51.9809,51.9962,70305.0
2015-08-11 14:45:00,68.02,68.02,67.99,67.99,145060.0,51.9962,51.9962,51.9733,51.9733,145060.0
2015-08-11 14:50:00,68.0,68.0,67.93,68.0,103159.0,51.9809,51.9809,51.9274,51.9809,103159.0
2015-08-11 14:55:00,68.0,68.05,67.99,68.02,185267.0,51.9809,52.0192,51.9733,51.9962,185267.0
2015-08-11 15:00:00,68.03,68.06,68.0,68.04,119372.0,52.0039,52.0268,51.9809,52.0115,119372.0
2015-08-11 15:05:00,68.04,68.08,68.03,68.04,157207.0,52.0115,52.0421,52.0039,52.0115,157207.0
2015-08-11 15:10:00,68.03,68.14,68.02,68.13,217529.0,52.0039,52.088,51.9962,52.0803,217529.0
2015-08-11 15:15:00,68.13,68.14,68.08,68.13,171109.0,52.0803,52.088,52.0421,52.0803,171109.0
2015-08-11 15:20:00,68.13,68.13,68.07,68.1,161623.0,52.0803,52.0803,52.0345,52.0574,161623.0
2015-08-11 15:25:00,68.1,68.15,68.1,68.14,113786.0,52.0574,52.0956,52.0574,52.088,113786.0
2015-08-11 15:30:00,68.13,68.17,68.1,68.15,136955.0,52.0803,52.1109,52.0574,52.0956,136955.0
2015-08-11 15:35:00,68.15,68.22,68.14,68.22,171504.0,52.0956,52.1491,52.088,52.1491,171504.0
2015-08-11 15:40:00,68.21,68.24,68.13,68.24,226566.0,52.1415,52.1644,52.0803,52.1644,226566.0
2015-08-11 15:45:00,68.23,68.25,68.14,68.18,243033.0,52.1568,52.1721,52.088,52.1185,243033.0
2015-08-11 15:50:00,68.18,68.31,68.18,68.29,392818.0,52.1185,52.2179,52.1185,52.2026,392818.0
2015-08-11 15:55:00,68.29,68.31,68.23,68.24,948812.0,52.2026,52.2179,52.1568,52.1644,948812.0
2015-08-12 09:30:00,67.41,67.55,66.93,66.95,809531.0,51.5299,51.637,51.163,51.1783,809531.0
2015-08-12 09:35:00,66.95,67.17,66.89,67.0,688758.0,51.1783,51.3465,51.1324,51.2165,688758.0
2015-08-12 09:40:00,67.0,67.09,66.81,66.82,427853.0,51.2165,51.2853,51.0713,51.0789,427853.0
2015-08-12 09:45:00,66.83,66.91,66.8,66.81,503998.0,51.0866,51.1477,51.0636,51.0713,503998.0
2015-08-12 09:50:00,66.81,66.82,66.72,66.75,462621.0,51.0713,51.0789,51.0025,51.0254,462621.0
2015-08-12 09:55:00,66.74,66.76,66.59,66.6,360539.0,51.0178,51.0331,50.9031,50.9108,360539.0
2015-08-12 10:00:00,66.59,66.64,66.43,66.52,430433.0,50.9031,50.9413,50.7808,50.8496,430433.0
2015-08-12 10:05:00,66.51,66.53,66.22,66.23,362931.0,50.842,50.8572,50.6203,50.6279,362931.0
2015-08-12 10:10:00,66.22,66.4,66.21,66.24,393393.0,50.6203,50.7579,50.6126,50.6356,393393.0
2015-08-12 10:15:00,66.25,66.48,66.23,66.45,283818.0,50.6432,50.819,50.6279,50.7961,283818.0
2015-08-12 10:20:00,66.45,66.45,66.29,66.32,354247.0,50.7961,50.7961,50.6738,50.6967,354247.0
2015-08-12 10:25:00,66.31,66.36,66.23,66.36,354607.0,50.6891,50.7273,50.6279,50.7273,354607.0
2015-08-12 10:30:00,66.36,66.59,66.34,66.58,204155.0,50.7273,50.9031,50.712,50.8955,204155.0
2015-08-12 10:35:00,66.57,66.7,66.54,66.7,266604.0,50.8878,50.9872,50.8649,50.9872,266604.0
2015-08-12 10:40:00,66.7,66.72,66.57,66.58,238184.0,50.9872,51.0025,50.8878,50.8955,238184.0
2015-08-12 10:45:00,66.58,66.61,66.49,66.52,217548.0,50.8955,50.9184,50.8267,50.8496,217548.0
2015-08-12 10:50:00,66.52,66.53,66.41,66.41,168404.0,50.8496,50.8572,50.7655,50.7655,168404.0
2015-08-12 10:55:00,66.42,66.46,66.37,66.42,170116.0,50.7732,50.8037,50.7349,50.7732,170116.0
2015-08-12 11:00:00,66.42,66.61,66.41,66.59,171981.0,50.7732,50.9184,50.7655,50.9031,171981.0
2015-08-12 11:05:00,66.59,66.64,66.55,66.59,151901.0,50.9031,50.9413,50.8725,50.9031,151901.0
2015-08-12 11:10:00,66.6,66.62,66.48,66.5,157078.0,50.9108,50.926,50.819,50.8343,157078.0
2015-08-12 11:15:00,66.5,66.53,66.44,66.44,256173.0,50.8343,50.8572,50.7884,50.7884,256173.0
2015-08-12 11:20:00,66.44,66.54,66.41,66.42,122427.0,50.7884,50.8649,50.7655,50.7732,122427.0
2015-08-12 11:25:00,66.41,66.5,66.39,66.42,146403.0,50.7655,50.8343,50.7502,50.7732,146403.0
2015-08-12 11:30:00,66.42,66.45,66.34,66.45,181225.0,50.7732,50.7961,50.712,50.7961,181225.0
2015-08-12 11:35:00,66.45,66.45,66.33,66.33,146908.0,50.7961,50.7961,50.7044,50.7044,146908.0
2015-08-12 11:40:00,66.33,66.37,66.25,66.28,210682.0,50.7044,50.7349,50.6432,50.6661,210682.0
2015-08-12 11:45:00,66.28,66.31,66.14,66.2,301802.0,50.6661,50.6891,50.5591,50.605,301802.0
2015-08-12 11:50:00,66.2,66.22,66.16,66.18,233936.0,50.605,50.6203,50.5744,50.5897,233936.0
2015-08-12 11:55:00,66.18,66.25,66.17,66.18,129476.0,50.5897,50.6432,50.582,50.5897,129476.0
2015-08-12 12:00:00,66.18,66.18,66.07,66.12,157956.0,50.5897,50.5897,50.5056,50.5438,157956.0
2015-08-12 12:05:00,66.11,66.19,66.1,66.17,235470.0,50.5362,50.5973,50.5285,50.582,235470.0
2015-08-12 12:10:00,66.18,66.32,66.17,66.3,367366.0,50.5897,50.6967,50.582,50.6814,367366.0
2015-08-12 12:15:00,66.29,66.33,66.28,66.33,111094.0,50.6738,50.7044,50.6661,50.7044,111094.0
2015-08-12 12:20:00,66.33,66.36,66.29,66.29,114697.0,50.7044,50.7273,50.6738,50.6738,114697.0
2015-08-12 12:25:00,66.29,66.34,66.26,66.33,194631.0,50.6738,50.712,50.6508,50.7044,194631.0
2015-08-12 12:30:00,66.33,66.45,66.28,66.43,128891.0,50.7044,50.7961,50.6661,50.7808,128891.0
2015-08-12 12:35:00,66.43,66.48,66.36,66.45,107053.0,50.7808,50.819,50.7273,50.7961,107053.0
2015-08-12 12:40:00,66.44,66.54,66.44,66.49,97233.0,50.7884,50.8649,50.7884,50.8267,97233.0
2015-08-12 12:45:00,66.49,66.54,66.48,66.53,153172.0,50.8267,50.8649,50.819,50.8572,153172.0
2015-08-12 12:50:00,66.53,66.54,66.38,66.41,110471.0,50.8572,50.8649,50.7426,50.7655,110471.0
2015-08-12 12:55:00,66.41,66.41,66.27,66.31,132483.0,50.7655,50.7655,50.6585,50.6891,132483.0
2015-08-12 13:00:00,66.31,66.41,66.29,66.39,96694.0,50.6891,50.7655,50.6738,50.7502,96694.0
2015-08-12 13:05:00,66.38,66.45,66.36,66.38,117244.0,50.7426,50.7961,50.7273,50.7426,117244.0
2015-08-12 13:10:00,66.38,66.44,66.35,66.41,70762.0,50.7426,50.7884,50.7196,50.7655,70762.0
2015-08-12 13:15:00,66.42,66.53,66.42,66.53,157170.0,50.7732,50.8572,50.7732,50.8572,157170.0
2015-08-12 13:20:00,66.53,66.59,66.52,66.57,211494.0,50.8572,50.9031,50.8496,50.8878,211494.0
2015-08-12 13:25:00,66.57,66.57,66.46,66.47,115427.0,50.8878,50.8878,50.8037,50.8114,115427.0
2015-08-12 13:30:00,66.47,66.49,66.43,66.45,103248.0,50.8114,50.8267,50.7808,50.7961,103248.0
2015-08-12 13:35:00,66.45,66.48,66.42,66.47,177457.0,50.7961,50.819,50.7732,50.8114,177457.0
2015-08-12 13:40:00,66.48,66.53,66.47,66.48,134976.0,50.819,50.8572,50.8114,50.819,134976.0
2015-08-12 13:45:00,66.49,66.65,66.48,66.63,192800.0,50.8267,50.949,50.819,50.9337,192800.0
2015-08-12 13:50:00,66.64,66.73,66.62,66.73,112815.0,50.9413,51.0101,50.926,51.0101,112815.0
2015-08-12 13:55:00,66.73,66.75,66.67,66.69,133599.0,51.0101,51.0254,50.9643,50.9796,133599.0
2015-08-12 14:00:00,66.68,66.69,66.56,66.56,95283.0,50.9719,50.9796,50.8802,50.8802,95283.0
2015-08-12 14:05:00,66.56,66.62,66.53,66.61,104463.0,50.8802,50.926,50.8572,50.9184,104463.0
2015-08-12 14:10:00,66.61,66.77,66.61,66.75,145511.0,50.9184,51.0407,50.9184,51.0254,145511.0
2015-08-12 14:15:00,66.75,66.75,66.65,66.71,124236.0,51.0254,51.0254,50.949,50.9948,124236.0
2015-08-12 14:20:00,66.7,66.71,66.59,66.6,114011.0,50.9872,50.9948,50.9031,50.9108,114011.0
2015-08-12 14:25:00,66.6,66.61,66.5,66.54,136709.0,50.9108,50.9184,50.8343,50.8649,136709.0
2015-08-12 14:30:00,66.53,66.62,66.52,66.54,130279.0,50.8572,50.926,50.8496,50.8649,130279.0
2015-08-12 14:35:00,66.54,66.74,66.53,66.73,117488.0,50.8649,51.0178,50.8572,51.0101,117488.0
2015-08-12 14:40:00,66.73,66.78,66.71,66.77,110934.0,51.0101,51.0483,50.9948,51.0407,110934.0
2015-08-12 14:45:00,66.78,66.88,66.77,66.86,147638.0,51.0483,51.1248,51.0407,51.1095,147638.0
2015-08-12 14:50:00,66.86,66.9,66.82,66.89,111731.0,51.1095,51.1401,51.0789,51.1324,111731.0
2015-08-12 14:55:00,66.9,66.95,66.86,66.94,131839.0,51.1401,51.1783,51.1095,51.1707,131839.0
2015-08-12 15:00:00,66.95,67.02,66.93,66.94,204712.0,51.1783,51.2318,51.163,51.1707,204712.0
2015-08-12 15:05:00,66.94,67.0,66.94,67.0,166164.0,51.1707,51.2165,51.1707,51.2165,166164.0
2015-08-12 15:10:00,67.0,67.0,66.93,66.95,153741.0,51.2165,51.2165,51.163,51.1783,153741.0
2015-08-12 15:15:00,66.95,66.97,66.9,66.97,124688.0,51.1783,51.1936,51.1401,51.1936,124688.0
2015-08-12 15:20:00,66.97,67.09,66.96,67.09,197986.0,51.1936,51.2853,51.1859,51.2853,197986.0
2015-08-12 15:25:00,67.09,67.21,67.08,67.21,277695.0,51.2853,51.3771,51.2777,51.3771,277695.0
2015-08-12 15:30:00,67.21,67.27,67.2,67.26,352758.0,51.3771,51.4229,51.3694,51.4153,352758.0
2015-08-12 15:35:00,67.25,67.28,67.16,67.16,263539.0,51.4076,51.4306,51.3388,51.3388,263539.0
2015-08-12 15:40:00,67.16,67.17,67.08,67.11,189989.0,51.3388,51.3465,51.2777,51.3006,189989.0
2015-08-12 15:45:00,67.1,67.14,67.07,67.1,258182.0,51.293,51.3235,51.27,51.293,258182.0
2015-08-12 15:50:00,67.11,67.2,67.09,67.17,389723.0,51.3006,51.3694,51.2853,51.3465,389723.0
2015-08-12 15:55:00,67.18,67.23,67.15,67.23,724432.0,51.3541,51.3923,51.3312,51.3923,724432.0
2015-08-13 09:30:00,67.25,67.5,67.19,67.43,365191.0,51.4076,51.5987,51.3618,51.5452,365191.0
2015-08-13 09:35:00,67.43,67.49,67.08,67.09,286667.0,51.5452,51.5911,51.2777,51.2853,286667.0
2015-08-13 09:40:00,67.1,67.24,67.01,67.22,250923.0,51.293,51.4,51.2242,51.3847,250923.0
2015-08-13 09:45:00,67.21,67.26,67.06,67.08,172209.0,51.3771,51.4153,51.2624,51.2777,172209.0
2015-08-13 09:50:00,67.07,67.13,67.02,67.1,149811.0,51.27,51.3159,51.2318,51.293,149811.0
2015-08-13 09:55:00,67.09,67.18,67.08,67.18,128331.0,51.2853,51.3541,51.2777,51.3541,128331.0
2015-08-13 10:00:00,67.17,67.2,66.99,67.0,171339.0,51.3465,51.3694,51.2089,51.2165,171339.0
2015-08-13 10:05:00,66.99,67.17,66.97,67.15,160515.0,51.2089,51.3465,51.1936,51.3312,160515.0
2015-08-13 10:10:00,67.15,67.21,67.04,67.05,157849.0,51.3312,51.3771,51.2471,51.2547,157849.0
2015-08-13 10:15:00,67.04,67.16,67.02,67.08,134545.0,51.2471,51.3388,51.2318,51.2777,134545.0
2015-08-13 10:20:00,67.08,67.16,67.04,67.15,102127.0,51.2777,51.3388,51.2471,51.3312,102127.0
2015-08-13 10:25:00,67.15,67.33,67.14,67.33,178803.0,51.3312,51.4688,51.3235,51.4688,178803.0
2015-08-13 10:30:00,67.33,67.34,67.26,67.31,124574.0,51.4688,51.4764,51.4153,51.4535,124574.0
2015-08-13 10:35:00,67.31,67.47,67.31,67.45,218571.0,51.4535,51.5758,51.4535,51.5605,218571.0
2015-08-13 10:40:00,67.46,67.5,67.4,67.42,193426.0,51.5682,51.5987,51.5223,51.5376,193426.0
2015-08-13 10:45:00,67.41,67.5,67.4,67.41,168149.0,51.5299,51.5987,51.5223,51.5299,168149.0
2015-08-13 10:50:00,67.41,67.48,67.34,67.47,189705.0,51.5299,51.5834,51.4764,51.5758,189705.0
2015-08-13 10:55:00,67.47,67.5,67.34,67.35,110054.0,51.5758,51.5987,51.4764,51.4841,110054.0
2015-08-13 11:00:00,67.35,67.37,67.21,67.27,170493.0,51.4841,51.4994,51.3771,51.4229,170493.0
2015-08-13 11:05:00,67.27,67.28,67.17,67.2,80267.0,51.4229,51.4306,51.3465,51.3694,80267.0
2015-08-13 11:10:00,67.19,67.26,67.16,67.2,125898.0,51.3618,51.4153,51.3388,51.3694,125898.0
2015-08-13 11:15:00,67.21,67.36,67.19,67.29,461066.0,51.3771,51.4917,51.3618,51.4382,461066.0
2015-08-13 11:20:00,67.29,67.29,67.2,67.21,130678.0,51.4382,51.4382,51.3694,51.3771,130678.0
2015-08-13 11:25:00,67.21,67.21,67.13,67.16,49806.0,51.3771,51.3771,51.3159,51.3388,49806.0
2015-08-13 11:30:00,67.15,67.26,67.13,67.26,119763.0,51.3312,51.4153,51.3159,51.4153,119763.0
2015-08-13 11:35:00,67.26,67.26,67.15,67.16,108893.0,51.4153,51.4153,51.3312,51.3388,108893.0
2015-08-13 11:40:00,67.17,67.2,67.15,67.19,64382.0,51.3465,51.3694,51.3312,51.3618,64382.0
2015-08-13 11:45:00,67.19,67.3,67.19,67.3,139829.0,51.3618,51.4458,51.3618,51.4458,139829.0
2015-08-13 11:50:00,67.3,67.3,67.25,67.27,92073.0,51.4458,51.4458,51.4076,51.4229,92073.0
2015-08-13 11:55:00,67.27,67.27,67.21,67.24,98166.0,51.4229,51.4229,51.3771,51.4,98166.0
2015-08-13 12:00:00,67.25,67.3,67.24,67.3,78247.0,51.4076,51.4458,51.4,51.4458,78247.0
2015-08-13 12:05:00,67.3,67.39,67.3,67.34,68406.0,51.4458,51.5146,51.4458,51.4764,68406.0
2015-08-13 12:10:00,67.35,67.4,67.35,67.38,25635.0,51.4841,51.5223,51.4841,51.507,25635.0
2015-08-13 12:15:00,67.38,67.39,67.33,67.34,98287.0,51.507,51.5146,51.4688,51.4764,98287.0
2015-08-13 12:20:00,67.34,67.37,67.34,67.35,68856.0,51.4764,51.4994,51.4764,51.4841,68856.0
2015-08-13 12:25:00,67.35,67.42,67.34,67.42,86210.0,51.4841,51.5376,51.4764,51.5376,86210.0
2015-08-13 12:30:00,67.42,67.43,67.4,67.42,55233.0,51.5376,51.5452,51.5223,51.5376,55233.0
2015-08-13 12:35:00,67.42,67.42,67.35,67.36,82615.0,51.5376,51.5376,51.4841,51.4917,82615.0
2015-08-13 12:40:00,67.35,67.36,67.25,67.28,147442.0,51.4841,51.4917,51.4076,51.4306,147442.0
2015-08-13 12:45:00,67.27,67.35,67.27,67.34,52093.0,51.4229,51.4841,51.4229,51.4764,52093.0
2015-08-13 12:50:00,67.35,67.39,67.33,67.39,63596.0,51.4841,51.5146,51.4688,51.5146,63596.0
2015-08-13 12:55:00,67.38,67.4,67.36,67.38,64170.0,51.507,51.5223,51.4917,51.507,64170.0
2015-08-13 13:00:00,67.38,67.45,67.37,67.45,61531.0,51.507,51.5605,51.4994,51.5605,61531.0
2015-08-13 13:05:00,67.45,67.47,67.41,67.42,77306.0,51.5605,51.5758,51.5299,51.5376,77306.0
2015-08-13 13:10:00,67.43,67.48,67.42,67.48,37988.0,51.5452,51.5834,51.5376,51.5834,37988.0
2015-08-13 13:15:00,67.48,67.52,67.42,67.45,131675.0,51.5834,51.614,51.5376,51.5605,131675.0
2015-08-13 13:20:00,67.46,67.52,67.44,67.45,77263.0,51.5682,51.614,51.5529,51.5605,77263.0
2015-08-13 13:25:00,67.44,67.48,67.43,67.48,49353.0,51.5529,51.5834,51.5452,51.5834,49353.0
2015-08-13 13:30:00,67.48,67.5,67.44,67.44,68353.0,51.5834,51.5987,51.5529,51.5529,68353.0
2015-08-13 13:35:00,67.45,67.52,67.44,67.52,65813.0,51.5605,51.614,51.5529,51.614,65813.0
2015-08-13 13:40:00,67.52,67.58,67.51,67.54,254732.0,51.614,51.6599,51.6064,51.6293,254732.0
2015-08-13 13:45:00,67.54,67.6,67.53,67.58,130048.0,51.6293,51.6752,51.6217,51.6599,130048.0
2015-08-13 13:50:00,67.57,67.57,67.45,67.51,83785.0,51.6522,51.6522,51.5605,51.6064,83785.0
2015-08-13 13:55:00,67.51,67.56,67.49,67.52,67452.0,51.6064,51.6446,51.5911,51.614,67452.0
2015-08-13 14:00:00,67.52,67.56,67.47,67.53,92003.0,51.614,51.6446,51.5758,51.6217,92003.0
2015-08-13 14:05:00,67.53,67.6,67.53,67.59,65471.0,51.6217,51.6752,51.6217,51.6675,65471.0
2015-08-13 14:10:00,67.59,67.63,67.56,67.63,56603.0,51.6675,51.6981,51.6446,51.6981,56603.0
2015-08-13 14:15:00,67.63,67.66,67.57,67.63,96680.0,51.6981,51.721,51.6522,51.6981,96680.0
2015-08-13 14:20:00,67.64,67.72,67.62,67.71,130487.0,51.7058,51.7669,51.6905,51.7593,130487.0
2015-08-13 14:25:00,67.72,67.74,67.7,67.71,56125.0,51.7669,51.7822,51.7516,51.7593,56125.0
2015-08-13 14:30:00,67.71,67.75,67.71,67.73,72855.0,51.7593,51.7898,51.7593,51.7746,72855.0
2015-08-13 14:35:00,67.73,67.74,67.66,67.67,92062.0,51.7746,51.7822,51.721,51.7287,92062.0
2015-08-13 14:40:00,67.67,67.71,67.67,67.7,162347.0,51.7287,51.7593,51.7287,51.7516,162347.0
2015-08-13 14:45:00,67.7,67.74,67.69,67.74,89530.0,51.7516,51.7822,51.744,51.7822,89530.0
2015-08-13 14:50:00,67.74,67.8,67.74,67.77,107575.0,51.7822,51.8281,51.7822,51.8051,107575.0
2015-08-13 14:55:00,67.77,67.79,67.74,67.77,65837.0,51.8051,51.8204,51.7822,51.8051,65837.0
2015-08-13 15:00:00,67.76,67.79,67.71,67.71,92545.0,51.7975,51.8204,51.7593,51.7593,92545.0
2015-08-13 15:05:00,67.71,67.72,67.66,67.67,150327.0,51.7593,51.7669,51.721,51.7287,150327.0
2015-08-13 15:10:00,67.68,67.77,67.67,67.74,122215.0,51.7363,51.8051,51.7287,51.7822,122215.0
2015-08-13 15:15:00,67.74,67.74,67.7,67.73,87215.0,51.7822,51.7822,51.7516,51.7746,87215.0
2015-08-13 15:20:00,67.72,67.74,67.7,67.7,232504.0,51.7669,51.7822,51.7516,51.7516,232504.0
2015-08-13 15:25:00,67.7,67.73,67.67,67.67,179215.0,51.7516,51.7746,51.7287,51.7287,179215.0
2015-08-13 15:30:00,67.67,67.67,67.59,67.62,176755.0,51.7287,51.7287,51.6675,51.6905,176755.0
2015-08-13 15:35:00,67.61,67.65,67.53,67.62,272146.0,51.6828,51.7134,51.6217,51.6905,272146.0
2015-08-13 15:40:00,67.62,67.64,67.51,67.54,159993.0,51.6905,51.7058,51.6064,51.6293,159993.0
2015-08-13 15:45:00,67.54,67.64,67.53,67.58,262073.0,51.6293,51.7058,51.6217,51.6599,262073.0
2015-08-13 15:50:00,67.59,67.65,67.55,67.64,260737.0,51.6675,51.7134,51.637,51.7058,260737.0
2015-08-13 15:55:00,67.64,67.65,67.54,67.56,497056.0,51.7058,51.7134,51.6293,51.6446,497056.0
2015-08-14 09:30:00,67.42,67.76,67.4,67.53,428304.0,51.5376,51.7975,51.5223,51.6217,428304.0
2015-08-14 09:35:00,67.53,67.77,67.53,67.67,199550.0,51.6217,51.8051,51.6217,51.7287,199550.0
2015-08-14 09:40:00,67.66,67.72,67.54,67.68,176131.0,51.721,51.7669,51.6293,51.7363,176131.0
2015-08-14 09:45:00,67.68,67.68,67.59,67.66,168901.0,51.7363,51.7363,51.6675,51.721,168901.0
2015-08-14 09:50:00,67.66,67.9,67.65,67.82,176499.0,51.721,51.9045,51.7134,51.8434,176499.0
2015-08-14 09:55:00,67.82,67.87,67.76,67.79,109027.0,51.8434,51.8816,51.7975,51.8204,109027.0
2015-08-14 10:00:00,67.78,67.8,67.69,67.77,141185.0,51.8128,51.8281,51.744,51.8051,141185.0
2015-08-14 10:05:00,67.77,67.81,67.66,67.67,146229.0,51.8051,51.8357,51.721,51.7287,146229.0
2015-08-14 10:10:00,67.68,67.76,67.68,67.7,116048.0,51.7363,51.7975,51.7363,51.7516,116048.0
2015-08-14 10:15:00,67.7,67.75,67.69,67.73,155763.0,51.7516,51.7898,51.744,51.7746,155763.0
2015-08-14 10:20:00,67.73,67.75,67.67,67.75,104149.0,51.7746,51.7898,51.7287,51.7898,104149.0
2015-08-14 10:25:00,67.75,67.76,67.67,67.67,80845.0,51.7898,51.7975,51.7287,51.7287,80845.0
2015-08-14 10:30:00,67.68,67.76,67.67,67.7,108989.0,51.7363,51.7975,51.7287,51.7516,108989.0
2015-08-14 10:35:00,67.7,67.73,67.61,67.67,169187.0,51.7516,51.7746,51.6828,51.7287,169187.0
2015-08-14 10:40:00,67.67,67.7,67.64,67.65,52273.0,51.7287,51.7516,51.7058,51.7134,52273.0
2015-08-14 10:45:00,67.64,67.65,67.57,67.61,162708.0,51.7058,51.7134,51.6522,51.6828,162708.0
2015-08-14 10:50:00,67.61,67.67,67.6,67.62,87593.0,51.6828,51.7287,51.6752,51.6905,87593.0
2015-08-14 10:55:00,67.62,67.62,67.57,67.58,76194.0,51.6905,51.6905,51.6522,51.6599,76194.0
2015-08-14 11:00:00,67.57,67.62,67.55,67.61,70068.0,51.6522,51.6905,51.637,51.6828,70068.0
2015-08-14 11:05:00,67.6,67.61,67.56,67.58,280242.0,51.6752,51.6828,51.6446,51.6599,280242.0
2015-08-14 11:10:00,67.59,67.61,67.55,67.55,495224.0,51.6675,51.6828,51.637,51.637,495224.0
2015-08-14 11:15:00,67.55,67.58,67.49,67.52,106407.0,51.637,51.6599,51.5911,51.614,106407.0
2015-08-14 11:20:00,67.51,67.61,67.51,67.6,85992.0,51.6064,51.6828,51.6064,51.6752,85992.0
2015-08-14 11:25:00,67.6,67.66,67.6,67.66,63123.0,51.6752,51.721,51.6752,51.721,63123.0
2015-08-14 11:30:00,67.66,67.71,67.65,67.69,111363.0,51.721,51.7593,51.7134,51.744,111363.0
2015-08-14 11:35:00,67.69,67.77,67.69,67.77,94512.0,51.744,51.8051,51.744,51.8051,94512.0
2015-08-14 11:40:00,67.76,67.82,67.75,67.77,131504.0,51.7975,51.8434,51.7898,51.8051,131504.0
2015-08-14 11:45:00,67.76,67.76,67.71,67.73,81232.0,51.7975,51.7975,51.7593,51.7746,81232.0
2015-08-14 11:50:00,67.73,67.78,67.72,67.74,68452.0,51.7746,51.8128,51.7669,51.7822,68452.0
2015-08-14 11:55:00,67.75,67.75,67.73,67.75,99483.0,51.7898,51.7898,51.7746,51.7898,99483.0
2015-08-14 12:00:00,67.74,67.75,67.7,67.7,102103.0,51.7822,51.7898,51.7516,51.7516,102103.0
2015-08-14 12:05:00,67.71,67.72,67.68,67.68,67662.0,51.7593,51.7669,51.7363,51.7363,67662.0
2015-08-14 12:10:00,67.69,67.71,67.61,67.62,95075.0,51.744,51.7593,51.6828,51.6905,95075.0
2015-08-14 12:15:00,67.62,67.69,67.62,67.67,98000.0,51.6905,51.744,51.6905,51.7287,98000.0
2015-08-14 12:20:00,67.67,67.69,67.61,67.63,40400.0,51.7287,51.744,51.6828,51.6981,40400.0
2015-08-14 12:25:00,67.63,67.66,67.61,67.63,46637.0,51.6981,51.721,51.6828,51.6981,46637.0
2015-08-14 12:30:00,67.63,67.66,67.61,67.66,86302.0,51.6981,51.721,51.6828,51.721,86302.0
2015-08-14 12:35:00,67.65,67.66,67.57,67.58,94402.0,51.7134,51.721,51.6522,51.6599,94402.0
2015-08-14 12:40:00,67.58,67.59,67.54,67.56,111881.0,51.6599,51.6675,51.6293,51.6446,111881.0
2015-08-14 12:45:00,67.56,67.58,67.54,67.55,169408.0,51.6446,51.6599,51.6293,51.637,169408.0
2015-08-14 12:50:00,67.55,67.56,67.52,67.53,66553.0,51.637,51.6446,51.614,51.6217,66553.0
2015-08-14 12:55:00,67.53,67.57,67.52,67.56,82592.0,51.6217,51.6522,51.614,51.6446,82592.0
2015-08-14 13:00:00,67.56,67.57,67.53,67.54,103078.0,51.6446,51.6522,51.6217,51.6293,103078.0
2015-08-14 13:05:00,67.55,67.57,67.52,67.56,54949.0,51.637,51.6522,51.614,51.6446,54949.0
2015-08-14 13:10:00,67.56,67.6,67.54,67.59,92082.0,51.6446,51.6752,51.6293,51.6675,92082.0
2015-08-14 13:15:00,67.59,67.67,67.58,67.66,125080.0,51.6675,51.7287,51.6599,51.721,125080.0
2015-08-14 13:20:00,67.66,67.7,67.65,67.69,95661.0,51.721,51.7516,51.7134,51.744,95661.0
2015-08-14 13:25:00,67.68,67.7,67.67,67.69,51217.0,51.7363,51.7516,51.7287,51.744,51217.0
2015-08-14 13:30:00,67.69,67.72,67.69,67.69,53530.0,51.744,51.7669,51.744,51.744,53530.0
2015-08-14 13:35:00,67.7,67.7,67.62,67.65,65270.0,51.7516,51.7516,51.6905,51.7134,65270.0
2015-08-14 13:40:00,67.64,67.68,67.64,67.65,30439.0,51.7058,51.7363,51.7058,51.7134,30439.0
2015-08-14 13:45:00,67.65,67.65,67.54,67.55,65059.0,51.7134,51.7134,51.6293,51.637,65059.0
2015-08-14 13:50:00,67.56,67.62,67.54,67.61,53081.0,51.6446,51.6905,51.6293,51.6828,53081.0
2015-08-14 13:55:00,67.62,67.63,67.57,67.62,43855.0,51.6905,51.6981,51.6522,51.6905,43855.0
2015-08-14 14:00:00,67.62,67.62,67.59,67.61,31012.0,51.6905,51.6905,51.6675,51.6828,31012.0
2015-08-14 14:05:00,67.61,67.63,67.56,67.63,83986.0,51.6828,51.6981,51.6446,51.6981,83986.0
2015-08-14 14:10:00,67.62,67.66,67.62,67.64,62980.0,51.6905,51.721,51.6905,51.7058,62980.0
2015-08-14 14:15:00,67.64,67.67,67.63,67.66,40182.0,51.7058,51.7287,51.6981,51.721,40182.0
2015-08-14 14:20:00,67.67,67.71,67.66,67.7,67570.0,51.7287,51.7593,51.721,51.7516,67570.0
2015-08-14 14:25:00,67.7,67.72,67.65,67.66,73489.0,51.7516,51.7669,51.7134,51.721,73489.0
2015-08-14 14:30:00,67.65,67.68,67.61,67.66,54246.0,51.7134,51.7363,51.6828,51.721,54246.0
2015-08-14 14:35:00,67.66,67.68,67.63,67.68,56317.0,51.721,51.7363,51.6981,51.7363,56317.0
2015-08-14 14:40:00,67.67,67.7,67.63,67.65,53979.0,51.7287,51.7516,51.6981,51.7134,53979.0
2015-08-14 14:45:00,67.65,67.68,67.65,67.66,25361.0,51.7134,51.7363,51.7134,51.721,25361.0
2015-08-14 14:50:00,67.67,67.67,67.63,67.65,65305.0,51.7287,51.7287,51.6981,51.7134,65305.0
2015-08-14 14:55:00,67.64,67.68,67.64,67.66,39234.0,51.7058,51.7363,51.7058,51.721,39234.0
2015-08-14 15:00:00,67.66,67.71,67.64,67.7,95439.0,51.721,51.7593,51.7058,51.7516,95439.0
2015-08-14 15:05:00,67.7,67.74,67.7,67.7,93323.0,51.7516,51.7822,51.7516,51.7516,93323.0
2015-08-14 15:10:00,67.7,67.74,67.69,67.73,75974.0,51.7516,51.7822,51.744,51.7746,75974.0
2015-08-14 15:15:00,67.73,67.77,67.72,67.75,59973.0,51.7746,51.8051,51.7669,51.7898,59973.0
2015-08-14 15:20:00,67.76,67.82,67.74,67.82,164183.0,51.7975,51.8434,51.7822,51.8434,164183.0
2015-08-14 15:25:00,67.82,67.84,67.79,67.84,72627.0,51.8434,51.8586,51.8204,51.8586,72627.0
2015-08-14 15:30:00,67.84,67.84,67.78,67.79,111262.0,51.8586,51.8586,51.8128,51.8204,111262.0
2015-08-14 15:35:00,67.8,67.81,67.77,67.77,67606.0,51.8281,51.8357,51.8051,51.8051,67606.0
2015-08-14 15:40:00,67.77,67.84,67.76,67.84,166055.0,51.8051,51.8586,51.7975,51.8586,166055.0
2015-08-14 15:45:00,67.83,67.87,67.81,67.85,227808.0,51.851,51.8816,51.8357,51.8663,227808.0
2015-08-14 15:50:00,67.86,67.86,67.81,67.81,111835.0,51.8739,51.8739,51.8357,51.8357,111835.0
2015-08-14 15:55:00,67.81,67.91,67.8,67.89,446788.0,51.8357,51.9121,51.8281,51.8969,446788.0
2015-08-17 09:30:00,67.62,67.77,67.5,67.67,453561.0,51.6905,51.8051,51.5987,51.7287,453561.0
2015-08-17 09:35:00,67.66,67.68,67.53,67.65,225246.0,51.721,51.7363,51.6217,51.7134,225246.0
2015-08-17 09:40:00,67.65,67.7,67.52,67.54,234552.0,51.7134,51.7516,51.614,51.6293,234552.0
2015-08-17 09:45:00,67.54,67.58,67.4,67.46,213689.0,51.6293,51.6599,51.5223,51.5682,213689.0
2015-08-17 09:50:00,67.45,67.59,67.45,67.54,139272.0,51.5605,51.6675,51.5605,51.6293,139272.0
2015-08-17 09:55:00,67.53,67.64,67.53,67.61,188600.0,51.6217,51.7058,51.6217,51.6828,188600.0
2015-08-17 10:00:00,67.61,67.68,67.54,67.68,132849.0,51.6828,51.7363,51.6293,51.7363,132849.0
2015-08-17 10:05:00,67.67,67.67,67.57,67.59,114744.0,51.7287,51.7287,51.6522,51.6675,114744.0
2015-08-17 10:10:00,67.6,67.69,67.59,67.65,227986.0,51.6752,51.744,51.6675,51.7134,227986.0
2015-08-17 10:15:00,67.65,67.84,67.64,67.8,223428.0,51.7134,51.8586,51.7058,51.8281,223428.0
2015-08-17 10:20:00,67.79,67.84,67.69,67.73,176999.0,51.8204,51.8586,51.744,51.7746,176999.0
2015-08-17 10:25:00,67.74,67.81,67.71,67.71,140486.0,51.7822,51.8357,51.7593,51.7593,140486.0
2015-08-17 10:30:00,67.72,67.82,67.67,67.76,122135.0,51.7669,51.8434,51.7287,51.7975,122135.0
2015-08-17 10:35:00,67.76,67.79,67.66,67.67,131279.0,51.7975,51.8204,51.721,51.7287,131279.0
2015-08-17 10:40:00,67.66,67.76,67.65,67.76,94470.0,51.721,51.7975,51.7134,51.7975,94470.0
2015-08-17 10:45:00,67.76,67.83,67.76,67.81,101608.0,51.7975,51.851,51.7975,51.8357,101608.0
2015-08-17 10:50:00,67.82,67.89,67.82,67.88,87065.0,51.8434,51.8969,51.8434,51.8892,87065.0
2015-08-17 10:55:00,67.89,67.94,67.86,67.87,132863.0,51.8969,51.9351,51.8739,51.8816,132863.0
2015-08-17 11:00:00,67.87,67.99,67.86,67.93,142978.0,51.8816,51.9733,51.8739,51.9274,142978.0
2015-08-17 11:05:00,67.93,68.0,67.92,68.0,156363.0,51.9274,51.9809,51.9198,51.9809,156363.0
2015-08-17 11:10:00,67.99,68.05,67.97,67.97,172437.0,51.9733,52.0192,51.958,51.958,172437.0
2015-08-17 11:15:00,67.97,67.99,67.89,67.93,157051.0,51.958,51.9733,51.8969,51.9274,157051.0
2015-08-17 11:20:00,67.93,67.95,67.87,67.9,168638.0,51.9274,51.9427,51.8816,51.9045,168638.0
2015-08-17 11:25:00,67.91,67.96,67.89,67.9,75673.0,51.9121,51.9504,51.8969,51.9045,75673.0
2015-08-17 11:30:00,67.9,67.93,67.87,67.91,72343.0,51.9045,51.9274,51.8816,51.9121,72343.0
2015-08-17 11:35:00,67.9,67.92,67.85,67.88,81650.0,51.9045,51.9198,51.8663,51.8892,81650.0
2015-08-17 11:40:00,67.88,67.9,67.86,67.87,83967.0,51.8892,51.9045,51.8739,51.8816,83967.0
2015-08-17 11:45:00,67.87,67.93,67.87,67.92,82077.0,51.8816,51.9274,51.8816,51.9198,82077.0
2015-08-17 11:50:00,67.92,67.94,67.88,67.9,88196.0,51.9198,51.9351,51.8892,51.9045,88196.0
2015-08-17 11:55:00,67.91,67.96,67.89,67.96,55037.0,51.9121,51.9504,51.8969,51.9504,55037.0
2015-08-17 12:00:00,67.96,68.0,67.95,68.0,90228.0,51.9504,51.9809,51.9427,51.9809,90228.0
2015-08-17 12:05:00,68.0,68.03,67.98,67.99,97298.0,51.9809,52.0039,51.9657,51.9733,97298.0
2015-08-17 12:10:00,67.99,68.03,67.98,68.0,98153.0,51.9733,52.0039,51.9657,51.9809,98153.0
2015-08-17 12:15:00,68.0,68.05,67.99,67.99,91080.0,51.9809,52.0192,51.9733,51.9733,91080.0
2015-08-17 12:20:00,67.99,68.03,67.98,68.03,69719.0,51.9733,52.0039,51.9657,52.0039,69719.0
2015-08-17 12:25:00,68.02,68.03,68.01,68.01,37488.0,51.9962,52.0039,51.9886,51.9886,37488.0
2015-08-17 12:30:00,68.01,68.04,67.99,68.0,55900.0,51.9886,52.0115,51.9733,51.9809,55900.0
2015-08-17 12:35:00,68.01,68.04,68.01,68.03,56699.0,51.9886,52.0115,51.9886,52.0039,56699.0
2015-08-17 12:40:00,68.03,68.12,68.03,68.12,62462.0,52.0039,52.0727,52.0039,52.0727,62462.0
2015-08-17 12:45:00,68.12,68.12,68.06,68.08,70744.0,52.0727,52.0727,52.0268,52.0421,70744.0
2015-08-17 12:50:00,68.09,68.11,68.03,68.11,55987.0,52.0497,52.065,52.0039,52.065,55987.0
2015-08-17 12:55:00,68.11,68.15,68.11,68.15,101022.0,52.065,52.0956,52.065,52.0956,101022.0
2015-08-17 13:00:00,68.14,68.24,68.14,68.19,173592.0,52.088,52.1644,52.088,52.1262,173592.0
2015-08-17 13:05:00,68.19,68.2,68.12,68.14,126890.0,52.1262,52.1338,52.0727,52.088,126890.0
2015-08-17 13:10:00,68.13,68.15,68.12,68.13,61392.0,52.0803,52.0956,52.0727,52.0803,61392.0
2015-08-17 13:15:00,68.14,68.16,68.11,68.12,67175.0,52.088,52.1033,52.065,52.0727,67175.0
2015-08-17 13:20:00,68.13,68.15,68.11,68.13,48459.0,52.0803,52.0956,52.065,52.0803,48459.0
2015-08-17 13:25:00,68.13,68.19,68.13,68.19,43098.0,52.0803,52.1262,52.0803,52.1262,43098.0
2015-08-17 13:30:00,68.19,68.21,68.16,68.2,68199.0,52.1262,52.1415,52.1033,52.1338,68199.0
2015-08-17 13:35:00,68.2,68.22,68.19,68.2,45916.0,52.1338,52.1491,52.1262,52.1338,45916.0
2015-08-17 13:40:00,68.2,68.22,68.16,68.16,57538.0,52.1338,52.1491,52.1033,52.1033,57538.0
2015-08-17 13:45:00,68.17,68.21,68.16,68.2,58108.0,52.1109,52.1415,52.1033,52.1338,58108.0
2015-08-17 13:50:00,68.2,68.22,68.18,68.19,35984.0,52.1338,52.1491,52.1185,52.1262,35984.0
2015-08-17 13:55:00,68.19,68.21,68.12,68.12,115683.0,52.1262,52.1415,52.0727,52.0727,115683.0
2015-08-17 14:00:00,68.13,68.17,68.12,68.15,69739.0,52.0803,52.1109,52.0727,52.0956,69739.0
2015-08-17 14:05:00,68.15,68.19,68.14,68.15,113231.0,52.0956,52.1262,52.088,52.0956,113231.0
2015-08-17 14:10:00,68.15,68.15,68.12,68.13,46492.0,52.0956,52.0956,52.0727,52.0803,46492.0
2015-08-17 14:15:00,68.12,68.13,68.06,68.09,92202.0,52.0727,52.0803,52.0268,52.0497,92202.0
2015-08-17 14:20:00,68.1,68.11,68.08,68.1,52172.0,52.0574,52.065,52.0421,52.0574,52172.0
2015-08-17 14:25:00,68.1,68.11,68.05,68.05,48350.0,52.0574,52.065,52.0192,52.0192,48350.0
2015-08-17 14:30:00,68.05,68.12,68.04,68.11,54684.0,52.0192,52.0727,52.0115,52.065,54684.0
2015-08-17 14:35:00,68.11,68.14,68.1,68.13,34511.0,52.065,52.088,52.0574,52.0803,34511.0
2015-08-17 14:40:00,68.13,68.18,68.13,68.15,68013.0,52.0803,52.1185,52.0803,52.0956,68013.0
2015-08-17 14:45:00,68.15,68.17,68.12,68.12,59837.0,52.0956,52.1109,52.0727,52.0727,59837.0
2015-08-17 14:50:00,68.12,68.12,68.08,68.09,54339.0,52.0727,52.0727,52.0421,52.0497,54339.0
2015-08-17 14:55:00,68.09,68.17,68.09,68.17,81161.0,52.0497,52.1109,52.0497,52.1109,81161.0
2015-08-17 15:00:00,68.16,68.17,68.15,68.17,71133.0,52.1033,52.1109,52.0956,52.1109,71133.0
2015-08-17 15:05:00,68.17,68.18,68.09,68.12,120938.0,52.1109,52.1185,52.0497,52.0727,120938.0
2015-08-17 15:10:00,68.12,68.14,68.11,68.14,55355.0,52.0727,52.088,52.065,52.088,55355.0
2015-08-17 15:15:00,68.14,68.14,68.08,68.11,106304.0,52.088,52.088,52.0421,52.065,106304.0
2015-08-17 15:20:00,68.11,68.14,68.1,68.14,58443.0,52.065,52.088,52.0574,52.088,58443.0
2015-08-17 15:25:00,68.14,68.17,68.13,68.16,81901.0,52.088,52.1109,52.0803,52.1033,81901.0
2015-08-17 15:30:00,68.16,68.17,68.1,68.11,146069.0,52.1033,52.1109,52.0574,52.065,146069.0
2015-08-17 15:35:00,68.11,68.13,68.01,68.02,131943.0,52.065,52.0803,51.9886,51.9962,131943.0
2015-08-17 15:40:00,68.02,68.08,68.02,68.06,116882.0,51.9962,52.0421,51.9962,52.0268,116882.0
2015-08-17 15:45:00,68.07,68.09,68.05,68.09,196688.0,52.0345,52.0497,52.0192,52.0497,196688.0
2015-08-17 15:50:00,68.09,68.11,68.05,68.11,280869.0,52.0497,52.065,52.0192,52.065,280869.0
2015-08-17 15:55:00,68.11,68.12,68.04,68.06,614792.0,52.065,52.0727,52.0115,52.0268,614792.0
2015-08-18 09:30:00,67.93,68.14,67.9,68.11,427883.0,51.9274,52.088,51.9045,52.065,427883.0
2015-08-18 09:35:00,68.12,68.23,68.08,68.12,233733.0,52.0727,52.1568,52.0421,52.0727,233733.0
2015-08-18 09:40:00,68.11,68.12,67.95,67.98,228414.0,52.065,52.0727,51.9427,51.9657,228414.0
2015-08-18 09:45:00,67.99,68.11,67.98,68.06,182003.0,51.9733,52.065,51.9657,52.0268,182003.0
2015-08-18 09:50:00,68.06,68.07,67.98,68.02,135401.0,52.0268,52.0345,51.9657,51.9962,135401.0
2015-08-18 09:55:00,68.01,68.15,68.0,68.11,171037.0,51.9886,52.0956,51.9809,52.065,171037.0
2015-08-18 10:00:00,68.12,68.23,68.06,68.22,210356.0,52.0727,52.1568,52.0268,52.1491,210356.0
2015-08-18 10:05:00,68.22,68.24,68.15,68.23,232469.0,52.1491,52.1644,52.0956,52.1568,232469.0
2015-08-18 10:10:00,68.23,68.31,68.21,68.29,222847.0,52.1568,52.2179,52.1415,52.2026,222847.0
2015-08-18 10:15:00,68.28,68.33,68.2,68.33,114235.0,52.195,52.2332,52.1338,52.2332,114235.0
2015-08-18 10:20:00,68.33,68.36,68.27,68.28,81340.0,52.2332,52.2561,52.1873,52.195,81340.0
2015-08-18 10:25:00,68.27,68.28,68.13,68.13,184059.0,52.1873,52.195,52.0803,52.0803,184059.0
2015-08-18 10:30:00,68.14,68.18,68.11,68.12,105971.0,52.088,52.1185,52.065,52.0727,105971.0
2015-08-18 10:35:00,68.12,68.12,68.03,68.11,152742.0,52.0727,52.0727,52.0039,52.065,152742.0
2015-08-18 10:40:00,68.11,68.13,68.01,68.04,120508.0,52.065,52.0803,51.9886,52.0115,120508.0
2015-08-18 10:45:00,68.04,68.09,68.01,68.03,78640.0,52.0115,52.0497,51.9886,52.0039,78640.0
2015-08-18 10:50:00,68.03,68.07,68.0,68.07,66878.0,52.0039,52.0345,51.9809,52.0345,66878.0
2015-08-18 10:55:00,68.07,68.14,68.06,68.09,72113.0,52.0345,52.088,52.0268,52.0497,72113.0
2015-08-18 11:00:00,68.08,68.08,67.99,68.03,112448.0,52.0421,52.0421,51.9733,52.0039,112448.0
2015-08-18 11:05:00,68.03,68.06,68.0,68.03,73156.0,52.0039,52.0268,51.9809,52.0039,73156.0
2015-08-18 11:10:00,68.03,68.08,68.0,68.06,71756.0,52.0039,52.0421,51.9809,52.0268,71756.0
2015-08-18 11:15:00,68.06,68.09,68.01,68.02,56540.0,52.0268,52.0497,51.9886,51.9962,56540.0
2015-08-18 11:20:00,68.02,68.08,67.97,68.0,102791.0,51.9962,52.0421,51.958,51.9809,102791.0
2015-08-18 11:25:00,68.0,68.06,67.99,68.0,73185.0,51.9809,52.0268,51.9733,51.9809,73185.0
2015-08-18 11:30:00,68.0,68.02,67.99,68.01,97381.0,51.9809,51.9962,51.9733,51.9886,97381.0
2015-08-18 11:35:00,68.0,68.01,67.9,67.9,86629.0,51.9809,51.9886,51.9045,51.9045,86629.0
2015-08-18 11:40:00,67.9,67.95,67.88,67.9,103164.0,51.9045,51.9427,51.8892,51.9045,103164.0
2015-08-18 11:45:00,67.9,67.91,67.85,67.86,71972.0,51.9045,51.9121,51.8663,51.8739,71972.0
2015-08-18 11:50:00,67.86,67.9,67.83,67.87,61998.0,51.8739,51.9045,51.851,51.8816,61998.0
2015-08-18 11:55:00,67.87,67.94,67.86,67.94,65042.0,51.8816,51.9351,51.8739,51.9351,65042.0
2015-08-18 12:00:00,67.94,67.99,67.93,67.97,88635.0,51.9351,51.9733,51.9274,51.958,88635.0
2015-08-18 12:05:00,67.97,67.99,67.94,67.99,59586.0,51.958,51.9733,51.9351,51.9733,59586.0
2015-08-18 12:10:00,67.99,68.08,67.98,68.07,122945.0,51.9733,52.0421,51.9657,52.0345,122945.0
2015-08-18 12:15:00,68.08,68.1,68.06,68.09,107903.0,52.0421,52.0574,52.0268,52.0497,107903.0
2015-08-18 12:20:00,68.09,68.15,68.07,68.15,105124.0,52.0497,52.0956,52.0345,52.0956,105124.0
2015-08-18 12:25:00,68.15,68.2,68.14,68.15,152734.0,52.0956,52.1338,52.088,52.0956,152734.0
2015-08-18 12:30:00,68.16,68.16,68.13,68.15,42500.0,52.1033,52.1033,52.0803,52.0956,42500.0
2015-08-18 12:35:00,68.15,68.18,68.13,68.17,71028.0,52.0956,52.1185,52.0803,52.1109,71028.0
2015-08-18 12:40:00,68.17,68.19,68.11,68.17,107565.0,52.1109,52.1262,52.065,52.1109,107565.0
2015-08-18 12:45:00,68.18,68.22,68.15,68.17,126916.0,52.1185,52.1491,52.0956,52.1109,126916.0
2015-08-18 12:50:00,68.16,68.2,68.15,68.15,69941.0,52.1033,52.1338,52.0956,52.0956,69941.0
2015-08-18 12:55:00,68.15,68.16,68.09,68.09,65079.0,52.0956,52.1033,52.0497,52.0497,65079.0
2015-08-18 13:00:00,68.09,68.12,68.05,68.1,80374.0,52.0497,52.0727,52.0192,52.0574,80374.0
2015-08-18 13:05:00,68.09,68.13,68.08,68.09,98101.0,52.0497,52.0803,52.0421,52.0497,98101.0
2015-08-18 13:10:00,68.09,68.11,68.06,68.09,56470.0,52.0497,52.065,52.0268,52.0497,56470.0
2015-08-18 13:15:00,68.09,68.14,68.07,68.14,84007.0,52.0497,52.088,52.0345,52.088,84007.0
2015-08-18 13:20:00,68.13,68.14,68.09,68.13,79139.0,52.0803,52.088,52.0497,52.0803,79139.0
2015-08-18 13:25:00,68.14,68.16,68.11,68.13,67255.0,52.088,52.1033,52.065,52.0803,67255.0
2015-08-18 13:30:00,68.13,68.16,68.09,68.12,174385.0,52.0803,52.1033,52.0497,52.0727,174385.0
2015-08-18 13:35:00,68.12,68.12,68.09,68.1,116915.0,52.0727,52.0727,52.0497,52.0574,116915.0
2015-08-18 13:40:00,68.1,68.12,68.1,68.12,43929.0,52.0574,52.0727,52.0574,52.0727,43929.0
2015-08-18 13:45:00,68.11,68.14,68.07,68.08,171879.0,52.065,52.088,52.0345,52.0421,171879.0
2015-08-18 13:50:00,68.08,68.12,68.08,68.1,114867.0,52.0421,52.0727,52.0421,52.0574,114867.0
2015-08-18 13:55:00,68.1,68.15,68.1,68.14,56312.0,52.0574,52.0956,52.0574,52.088,56312.0
2015-08-18 14:00:00,68.13,68.13,68.09,68.12,182026.0,52.0803,52.0803,52.0497,52.0727,182026.0
2015-08-18 14:05:00,68.12,68.18,68.1,68.16,87242.0,52.0727,52.1185,52.0574,52.1033,87242.0
2015-08-18 14:10:00,68.16,68.23,68.15,68.22,115281.0,52.1033,52.1568,52.0956,52.1491,115281.0
2015-08-18 14:15:00,68.22,68.24,68.2,68.23,78732.0,52.1491,52.1644,52.1338,52.1568,78732.0
2015-08-18 14:20:00,68.23,68.26,68.22,68.23,121753.0,52.1568,52.1797,52.1491,52.1568,121753.0
2015-08-18 14:25:00,68.23,68.26,68.22,68.25,56005.0,52.1568,52.1797,52.1491,52.1721,56005.0
2015-08-18 14:30:00,68.24,68.27,68.18,68.2,109452.0,52.1644,52.1873,52.1185,52.1338,109452.0
2015-08-18 14:35:00,68.2,68.25,68.19,68.23,64449.0,52.1338,52.1721,52.1262,52.1568,64449.0
2015-08-18 14:40:00,68.23,68.24,68.15,68.15,75228.0,52.1568,52.1644,52.0956,52.0956,75228.0
2015-08-18 14:45:00,68.16,68.22,68.15,68.19,77087.0,52.1033,52.1491,52.0956,52.1262,77087.0
2015-08-18 14:50:00,68.19,68.19,68.14,68.17,94911.0,52.1262,52.1262,52.088,52.1109,94911.0
2015-08-18 14:55:00,68.17,68.18,68.13,68.14,115596.0,52.1109,52.1185,52.0803,52.088,115596.0
2015-08-18 15:00:00,68.14,68.16,68.13,68.15,127016.0,52.088,52.1033,52.0803,52.0956,127016.0
2015-08-18 15:05:00,68.15,68.23,68.15,68.2,121663.0,52.0956,52.1568,52.0956,52.1338,121663.0
2015-08-18 15:10:00,68.2,68.23,68.15,68.17,78967.0,52.1338,52.1568,52.0956,52.1109,78967.0
2015-08-18 15:15:00,68.17,68.2,68.15,68.19,120035.0,52.1109,52.1338,52.0956,52.1262,120035.0
2015-08-18 15:20:00,68.19,68.23,68.16,68.17,146645.0,52.1262,52.1568,52.1033,52.1109,146645.0
2015-08-18 15:25:00,68.17,68.23,68.16,68.23,104854.0,52.1109,52.1568,52.1033,52.1568,104854.0
2015-08-18 15:30:00,68.23,68.24,68.16,68.16,95342.0,52.1568,52.1644,52.1033,52.1033,95342.0
2015-08-18 15:35:00,68.16,68.24,68.16,68.23,109360.0,52.1033,52.1644,52.1033,52.1568,109360.0
2015-08-18 15:40:00,68.23,68.24,68.15,68.15,134228.0,52.1568,52.1644,52.0956,52.0956,134228.0
2015-08-18 15:45:00,68.15,68.22,68.14,68.22,166739.0,52.0956,52.1491,52.088,52.1491,166739.0
2015-08-18 15:50:00,68.21,68.24,68.17,68.17,171527.0,52.1415,52.1644,52.1109,52.1109,171527.0
2015-08-18 15:55:00,68.19,68.28,68.16,68.22,549751.0,52.1262,52.195,52.1033,52.1491,549751.0
2015-08-19 09:30:00,67.96,67.98,67.82,67.93,301214.0,51.9504,51.9657,51.8434,51.9274,301214.0
2015-08-19 09:35:00,67.92,67.94,67.7,67.74,330229.0,51.9198,51.9351,51.7516,51.7822,330229.0
2015-08-19 09:40:00,67.74,67.84,67.66,67.71,268700.0,51.7822,51.8586,51.721,51.7593,268700.0
2015-08-19 09:45:00,67.71,67.74,67.65,67.69,293660.0,51.7593,51.7822,51.7134,51.744,293660.0
2015-08-19 09:50:00,67.69,67.76,67.63,67.76,157142.0,51.744,51.7975,51.6981,51.7975,157142.0
2015-08-19 09:55:00,67.75,67.76,67.62,67.63,132934.0,51.7898,51.7975,51.6905,51.6981,132934.0
2015-08-19 10:00:00,67.63,67.81,67.62,67.76,110161.0,51.6981,51.8357,51.6905,51.7975,110161.0
2015-08-19 10:05:00,67.75,67.8,67.71,67.79,83348.0,51.7898,51.8281,51.7593,51.8204,83348.0
2015-08-19 10:10:00,67.8,67.81,67.75,67.79,93971.0,51.8281,51.8357,51.7898,51.8204,93971.0
2015-08-19 10:15:00,67.79,67.8,67.65,67.68,132285.0,51.8204,51.8281,51.7134,51.7363,132285.0
2015-08-19 10:20:00,67.69,67.71,67.62,67.71,100504.0,51.744,51.7593,51.6905,51.7593,100504.0
2015-08-19 10:25:00,67.71,67.76,67.7,67.74,142289.0,51.7593,51.7975,51.7516,51.7822,142289.0
2015-08-19 10:30:00,67.73,67.75,67.69,67.73,83201.0,51.7746,51.7898,51.744,51.7746,83201.0
2015-08-19 10:35:00,67.73,67.74,67.63,67.66,117913.0,51.7746,51.7822,51.6981,51.721,117913.0
2015-08-19 10:40:00,67.66,67.69,67.55,67.58,172366.0,51.721,51.744,51.637,51.6599,172366.0
2015-08-19 10:45:00,67.57,67.57,67.5,67.51,204477.0,51.6522,51.6522,51.5987,51.6064,204477.0
2015-08-19 10:50:00,67.51,67.55,67.36,67.37,282570.0,51.6064,51.637,51.4917,51.4994,282570.0
2015-08-19 10:55:00,67.38,67.48,67.38,67.47,107826.0,51.507,51.5834,51.507,51.5758,107826.0
2015-08-19 11:00:00,67.47,67.61,67.47,67.57,149870.0,51.5758,51.6828,51.5758,51.6522,149870.0
2015-08-19 11:05:00,67.56,67.59,67.53,67.55,55964.0,51.6446,51.6675,51.6217,51.637,55964.0
2015-08-19 11:10:00,67.55,67.58,67.5,67.5,214302.0,51.637,51.6599,51.5987,51.5987,214302.0
2015-08-19 11:15:00,67.51,67.51,67.43,67.47,89169.0,51.6064,51.6064,51.5452,51.5758,89169.0
2015-08-19 11:20:00,67.46,67.51,67.45,67.51,52794.0,51.5682,51.6064,51.5605,51.6064,52794.0
2015-08-19 11:25:00,67.51,67.53,67.46,67.48,115034.0,51.6064,51.6217,51.5682,51.5834,115034.0
2015-08-19 11:30:00,67.48,67.49,67.46,67.48,54477.0,51.5834,51.5911,51.5682,51.5834,54477.0
2015-08-19 11:35:00,67.48,67.5,67.44,67.48,144611.0,51.5834,51.5987,51.5529,51.5834,144611.0
2015-08-19 11:40:00,67.48,67.5,67.44,67.46,83693.0,51.5834,51.5987,51.5529,51.5682,83693.0
2015-08-19 11:45:00,67.46,67.46,67.4,67.41,78176.0,51.5682,51.5682,51.5223,51.5299,78176.0
2015-08-19 11:50:00,67.41,67.49,67.4,67.49,77598.0,51.5299,51.5911,51.5223,51.5911,77598.0
2015-08-19 11:55:00,67.5,67.55,67.49,67.53,86825.0,51.5987,51.637,51.5911,51.6217,86825.0
2015-08-19 12:00:00,67.52,67.62,67.51,67.59,156546.0,51.614,51.6905,51.6064,51.6675,156546.0
2015-08-19 12:05:00,67.59,67.67,67.58,67.66,103550.0,51.6675,51.7287,51.6599,51.721,103550.0
2015-08-19 12:10:00,67.66,67.68,67.58,67.58,107232.0,51.721,51.7363,51.6599,51.6599,107232.0
2015-08-19 12:15:00,67.58,67.62,67.56,67.61,63319.0,51.6599,51.6905,51.6446,51.6828,63319.0
2015-08-19 12:20:00,67.62,67.66,67.6,67.66,64665.0,51.6905,51.721,51.6752,51.721,64665.0
2015-08-19 12:25:00,67.67,67.7,67.64,67.65,58079.0,51.7287,51.7516,51.7058,51.7134,58079.0
2015-08-19 12:30:00,67.65,67.76,67.63,67.75,71951.0,51.7134,51.7975,51.6981,51.7898,71951.0
2015-08-19 12:35:00,67.74,67.76,67.71,67.76,62742.0,51.7822,51.7975,51.7593,51.7975,62742.0
2015-08-19 12:40:00,67.76,67.82,67.76,67.78,272274.0,51.7975,51.8434,51.7975,51.8128,272274.0
2015-08-19 12:45:00,67.78,67.79,67.71,67.72,60376.0,51.8128,51.8204,51.7593,51.7669,60376.0
2015-08-19 12:50:00,67.73,67.82,67.72,67.82,116422.0,51.7746,51.8434,51.7669,51.8434,116422.0
2015-08-19 12:55:00,67.83,67.85,67.78,67.82,63537.0,51.851,51.8663,51.8128,51.8434,63537.0
2015-08-19 13:00:00,67.83,67.88,67.81,67.88,51112.0,51.851,51.8892,51.8357,51.8892,51112.0
2015-08-19 13:05:00,67.88,67.89,67.83,67.87,96074.0,51.8892,51.8969,51.851,51.8816,96074.0
2015-08-19 13:10:00,67.88,67.92,67.84,67.91,98632.0,51.8892,51.9198,51.8586,51.9121,98632.0
2015-08-19 13:15:00,67.92,67.98,67.87,67.98,265609.0,51.9198,51.9657,51.8816,51.9657,265609.0
2015-08-19 13:20:00,67.98,68.0,67.93,67.96,505493.0,51.9657,51.9809,51.9274,51.9504,505493.0
2015-08-19 13:25:00,67.95,67.97,67.82,67.83,147481.0,51.9427,51.958,51.8434,51.851,147481.0
2015-08-19 13:30:00,67.82,67.91,67.82,67.91,56901.0,51.8434,51.9121,51.8434,51.9121,56901.0
2015-08-19 13:35:00,67.91,67.95,67.84,67.91,123154.0,51.9121,51.9427,51.8586,51.9121,123154.0
2015-08-19 13:40:00,67.91,68.03,67.89,68.02,130382.0,51.9121,52.0039,51.8969,51.9962,130382.0
2015-08-19 13:45:00,68.02,68.12,67.95,67.95,251348.0,51.9962,52.0727,51.9427,51.9427,251348.0
2015-08-19 13:50:00,67.96,67.97,67.86,67.9,168657.0,51.9504,51.958,51.8739,51.9045,168657.0
2015-08-19 13:55:00,67.92,67.92,67.71,67.72,242053.0,51.9198,51.9198,51.7593,51.7669,242053.0
2015-08-19 14:00:00,67.73,67.94,67.72,67.93,143857.0,51.7746,51.9351,51.7669,51.9274,143857.0
2015-08-19 14:05:00,67.92,68.09,67.89,68.02,165820.0,51.9198,52.0497,51.8969,51.9962,165820.0
2015-08-19 14:10:00,68.03,68.31,68.03,68.22,284547.0,52.0039,52.2179,52.0039,52.1491,284547.0
2015-08-19 14:15:00,68.23,68.23,68.05,68.1,260944.0,52.1568,52.1568,52.0192,52.0574,260944.0
2015-08-19 14:20:00,68.09,68.14,68.09,68.09,107617.0,52.0497,52.088,52.0497,52.0497,107617.0
2015-08-19 14:25:00,68.09,68.09,67.95,68.02,129248.0,52.0497,52.0497,51.9427,51.9962,129248.0
2015-08-19 14:30:00,68.02,68.07,68.0,68.01,97285.0,51.9962,52.0345,51.9809,51.9886,97285.0
2015-08-19 14:35:00,68.01,68.05,68.0,68.02,83059.0,51.9886,52.0192,51.9809,51.9962,83059.0
2015-08-19 14:40:00,68.02,68.03,67.93,67.95,92693.0,51.9962,52.0039,51.9274,51.9427,92693.0
2015-08-19 14:45:00,67.95,67.96,67.85,67.92,161818.0,51.9427,51.9504,51.8663,51.9198,161818.0
2015-08-19 14:50:00,67.91,67.91,67.78,67.81,119055.0,51.9121,51.9121,51.8128,51.8357,119055.0
2015-08-19 14:55:00,67.8,67.8,67.67,67.73,219192.0,51.8281,51.8281,51.7287,51.7746,219192.0
2015-08-19 15:00:00,67.73,67.73,67.6,67.62,211542.0,51.7746,51.7746,51.6752,51.6905,211542.0
2015-08-19 15:05:00,67.62,67.7,67.6,67.69,134995.0,51.6905,51.7516,51.6752,51.744,134995.0
2015-08-19 15:10:00,67.68,67.7,67.61,67.67,101244.0,51.7363,51.7516,51.6828,51.7287,101244.0
2015-08-19 15:15:00,67.66,67.71,67.59,67.7,213002.0,51.721,51.7593,51.6675,51.7516,213002.0
2015-08-19 15:20:00,67.69,67.74,67.66,67.67,185546.0,51.744,51.7822,51.721,51.7287,185546.0
2015-08-19 15:25:00,67.67,67.71,67.64,67.7,69763.0,51.7287,51.7593,51.7058,51.7516,69763.0
2015-08-19 15:30:00,67.7,67.78,67.68,67.72,165843.0,51.7516,51.8128,51.7363,51.7669,165843.0
2015-08-19 15:35:00,67.72,67.75,67.63,67.69,138400.0,51.7669,51.7898,51.6981,51.744,138400.0
2015-08-19 15:40:00,67.68,67.78,67.66,67.7,173817.0,51.7363,51.8128,51.721,51.7516,173817.0
2015-08-19 15:45:00,67.71,67.87,67.7,67.87,295303.0,51.7593,51.8816,51.7516,51.8816,295303.0
2015-08-19 15:50:00,67.86,67.87,67.78,67.82,314515.0,51.8739,51.8816,51.8128,51.8434,314515.0
2015-08-19 15:55:00,67.82,67.82,67.59,67.6,740741.0,51.8434,51.8434,51.6675,51.6752,740741.0
2015-08-20 09:30:00,66.81,67.04,66.48,66.53,846423.0,51.0713,51.2471,50.819,50.8572,846423.0
2015-08-20 09:35:00,66.52,66.84,66.47,66.83,410623.0,50.8496,51.0942,50.8114,51.0866,410623.0
2015-08-20 09:40:00,66.82,67.04,66.72,66.95,399529.0,51.0789,51.2471,51.0025,51.1783,399529.0
2015-08-20 09:45:00,66.95,66.95,66.66,66.72,320287.0,51.1783,51.1783,50.9566,51.0025,320287.0
2015-08-20 09:50:00,66.72,66.73,66.56,66.68,299883.0,51.0025,51.0101,50.8802,50.9719,299883.0
2015-08-20 09:55:00,66.69,66.7,66.51,66.52,238292.0,50.9796,50.9872,50.842,50.8496,238292.0
2015-08-20 10:00:00,66.53,66.65,66.36,66.39,518649.0,50.8572,50.949,50.7273,50.7502,518649.0
2015-08-20 10:05:00,66.38,66.55,66.32,66.5,367559.0,50.7426,50.8725,50.6967,50.8343,367559.0
2015-08-20 10:10:00,66.48,66.61,66.46,66.57,192770.0,50.819,50.9184,50.8037,50.8878,192770.0
2015-08-20 10:15:00,66.56,66.58,66.49,66.49,239548.0,50.8802,50.8955,50.8267,50.8267,239548.0
2015-08-20 10:20:00,66.48,66.53,66.35,66.35,308551.0,50.819,50.8572,50.7196,50.7196,308551.0
2015-08-20 10:25:00,66.36,66.45,66.32,66.37,404839.0,50.7273,50.7961,50.6967,50.7349,404839.0
2015-08-20 10:30:00,66.37,66.59,66.36,66.58,300887.0,50.7349,50.9031,50.7273,50.8955,300887.0
2015-08-20 10:35:00,66.59,66.6,66.43,66.51,265047.0,50.9031,50.9108,50.7808,50.842,265047.0
2015-08-20 10:40:00,66.5,66.52,66.43,66.45,183738.0,50.8343,50.8496,50.7808,50.7961,183738.0
2015-08-20 10:45:00,66.45,66.53,66.43,66.53,305935.0,50.7961,50.8572,50.7808,50.8572,305935.0
2015-08-20 10:50:00,66.53,66.69,66.52,66.67,241708.0,50.8572,50.9796,50.8496,50.9643,241708.0
2015-08-20 10:55:00,66.66,66.74,66.63,66.64,210018.0,50.9566,51.0178,50.9337,50.9413,210018.0
2015-08-20 11:00:00,66.65,66.72,66.59,66.72,207031.0,50.949,51.0025,50.9031,51.0025,207031.0
2015-08-20 11:05:00,66.72,66.72,66.58,66.59,237650.0,51.0025,51.0025,50.8955,50.9031,237650.0
2015-08-20 11:10:00,66.58,66.65,66.55,66.58,125660.0,50.8955,50.949,50.8725,50.8955,125660.0
2015-08-20 11:15:00,66.57,66.62,66.51,66.52,107496.0,50.8878,50.926,50.842,50.8496,107496.0
2015-08-20 11:20:00,66.52,66.7,66.51,66.7,100334.0,50.8496,50.9872,50.842,50.9872,100334.0
2015-08-20 11:25:00,66.7,66.79,66.68,66.69,189100.0,50.9872,51.056,50.9719,50.9796,189100.0
2015-08-20 11:30:00,66.69,66.69,66.57,66.59,128373.0,50.9796,50.9796,50.8878,50.9031,128373.0
2015-08-20 11:35:00,66.59,66.59,66.5,66.57,138327.0,50.9031,50.9031,50.8343,50.8878,138327.0
2015-08-20 11:40:00,66.57,66.6,66.52,66.56,93592.0,50.8878,50.9108,50.8496,50.8802,93592.0
2015-08-20 11:45:00,66.56,66.72,66.55,66.71,127543.0,50.8802,51.0025,50.8725,50.9948,127543.0
2015-08-20 11:50:00,66.72,66.72,66.65,66.7,118217.0,51.0025,51.0025,50.949,50.9872,118217.0
2015-08-20 11:55:00,66.7,66.85,66.69,66.84,111403.0,50.9872,51.1019,50.9796,51.0942,111403.0
2015-08-20 12:00:00,66.84,66.85,66.7,66.71,90455.0,51.0942,51.1019,50.9872,50.9948,90455.0
2015-08-20 12:05:00,66.71,66.8,66.64,66.8,71210.0,50.9948,51.0636,50.9413,51.0636,71210.0
2015-08-20 12:10:00,66.79,66.86,66.78,66.79,262063.0,51.056,51.1095,51.0483,51.056,262063.0
2015-08-20 12:15:00,66.79,66.79,66.67,66.77,123359.0,51.056,51.056,50.9643,51.0407,123359.0
2015-08-20 12:20:00,66.76,66.77,66.63,66.64,129240.0,51.0331,51.0407,50.9337,50.9413,129240.0
2015-08-20 12:25:00,66.63,66.68,66.58,66.64,130460.0,50.9337,50.9719,50.8955,50.9413,130460.0
2015-08-20 12:30:00,66.63,66.69,66.61,66.63,120532.0,50.9337,50.9796,50.9184,50.9337,120532.0
2015-08-20 12:35:00,66.63,66.72,66.63,66.71,109717.0,50.9337,51.0025,50.9337,50.9948,109717.0
2015-08-20 12:40:00,66.7,66.76,66.7,66.7,173974.0,50.9872,51.0331,50.9872,50.9872,173974.0
2015-08-20 12:45:00,66.7,66.71,66.58,66.69,214161.0,50.9872,50.9948,50.8955,50.9796,214161.0
2015-08-20 12:50:00,66.7,66.74,66.59,66.62,115609.0,50.9872,51.0178,50.9031,50.926,115609.0
2015-08-20 12:55:00,66.61,66.62,66.49,66.56,181460.0,50.9184,50.926,50.8267,50.8802,181460.0
2015-08-20 13:00:00,66.56,66.61,66.52,66.55,212055.0,50.8802,50.9184,50.8496,50.8725,212055.0
2015-08-20 13:05:00,66.56,66.6,66.54,66.56,210223.0,50.8802,50.9108,50.8649,50.8802,210223.0
2015-08-20 13:10:00,66.55,66.61,66.51,66.56,209196.0,50.8725,50.9184,50.842,50.8802,209196.0
2015-08-20 13:15:00,66.56,66.62,66.52,66.6,181786.0,50.8802,50.926,50.8496,50.9108,181786.0
2015-08-20 13:20:00,66.59,66.62,66.55,66.57,200950.0,50.9031,50.926,50.8725,50.8878,200950.0
2015-08-20 13:25:00,66.57,66.64,66.52,66.54,256049.0,50.8878,50.9413,50.8496,50.8649,256049.0
2015-08-20 13:30:00,66.54,66.6,66.51,66.55,153200.0,50.8649,50.9108,50.842,50.8725,153200.0
2015-08-20 13:35:00,66.54,66.56,66.5,66.5,124974.0,50.8649,50.8802,50.8343,50.8343,124974.0
2015-08-20 13:40:00,66.49,66.53,66.42,66.49,168391.0,50.8267,50.8572,50.7732,50.8267,168391.0
2015-08-20 13:45:00,66.49,66.56,66.44,66.54,157086.0,50.8267,50.8802,50.7884,50.8649,157086.0
2015-08-20 13:50:00,66.55,66.59,66.51,66.55,143981.0,50.8725,50.9031,50.842,50.8725,143981.0
2015-08-20 13:55:00,66.55,66.6,66.54,66.58,106932.0,50.8725,50.9108,50.8649,50.8955,106932.0
2015-08-20 14:00:00,66.57,66.58,66.45,66.46,110343.0,50.8878,50.8955,50.7961,50.8037,110343.0
2015-08-20 14:05:00,66.45,66.48,66.42,66.43,147274.0,50.7961,50.819,50.7732,50.7808,147274.0
2015-08-20 14:10:00,66.43,66.46,66.38,66.39,120063.0,50.7808,50.8037,50.7426,50.7502,120063.0
2015-08-20 14:15:00,66.38,66.43,66.34,66.42,171541.0,50.7426,50.7808,50.712,50.7732,171541.0
2015-08-20 14:20:00,66.42,66.46,66.38,66.43,158104.0,50.7732,50.8037,50.7426,50.7808,158104.0
2015-08-20 14:25:00,66.43,66.44,66.35,66.36,117002.0,50.7808,50.7884,50.7196,50.7273,117002.0
2015-08-20 14:30:00,66.37,66.4,66.24,66.29,212559.0,50.7349,50.7579,50.6356,50.6738,212559.0
2015-08-20 14:35:00,66.29,66.34,66.28,66.29,94507.0,50.6738,50.712,50.6661,50.6738,94507.0
2015-08-20 14:40:00,66.28,66.3,66.2,66.26,182465.0,50.6661,50.6814,50.605,50.6508,182465.0
2015-08-20 14:45:00,66.26,66.27,66.19,66.2,104547.0,50.6508,50.6585,50.5973,50.605,104547.0
2015-08-20 14:50:00,66.21,66.32,66.2,66.3,166342.0,50.6126,50.6967,50.605,50.6814,166342.0
2015-08-20 14:55:00,66.29,66.35,66.25,66.26,208685.0,50.6738,50.7196,50.6432,50.6508,208685.0
2015-08-20 15:00:00,66.26,66.3,66.2,66.3,160470.0,50.6508,50.6814,50.605,50.6814,160470.0
2015-08-20 15:05:00,66.3,66.3,66.23,66.25,171309.0,50.6814,50.6814,50.6279,50.6432,171309.0
2015-08-20 15:10:00,66.25,66.26,66.2,66.23,275389.0,50.6432,50.6508,50.605,50.6279,275389.0
2015-08-20 15:15:00,66.23,66.24,66.12,66.15,276916.0,50.6279,50.6356,50.5438,50.5668,276916.0
2015-08-20 15:20:00,66.15,66.21,66.14,66.16,221740.0,50.5668,50.6126,50.5591,50.5744,221740.0
2015-08-20 15:25:00,66.16,66.25,66.13,66.23,237110.0,50.5744,50.6432,50.5515,50.6279,237110.0
2015-08-20 15:30:00,66.23,66.32,66.23,66.25,262198.0,50.6279,50.6967,50.6279,50.6432,262198.0
2015-08-20 15:35:00,66.25,66.28,66.14,66.15,270338.0,50.6432,50.6661,50.5591,50.5668,270338.0
2015-08-20 15:40:00,66.14,66.27,66.1,66.23,399523.0,50.5591,50.6585,50.5285,50.6279,399523.0
2015-08-20 15:45:00,66.23,66.23,66.14,66.16,434777.0,50.6279,50.6279,50.5591,50.5744,434777.0
2015-08-20 15:50:00,66.16,66.18,66.1,66.11,531346.0,50.5744,50.5897,50.5285,50.5362,531346.0
2015-08-20 15:55:00,66.11,66.12,65.94,65.95,1332568.0,50.5362,50.5438,50.4062,50.4139,1332568.0
2015-08-21 09:30:00,65.09,65.16,64.75,64.88,1813674.0,49.7565,49.81,49.4966,49.5959,1813674.0
2015-08-21 09:35:00,64.86,65.02,64.85,64.98,494770.0,49.5807,49.703,49.573,49.6724,494770.0
2015-08-21 09:40:00,64.97,65.0,64.82,64.84,449580.0,49.6647,49.6877,49.5501,49.5654,449580.0
2015-08-21 09:45:00,64.83,65.01,64.71,65.0,596155.0,49.5577,49.6953,49.466,49.6877,596155.0
2015-08-21 09:50:00,65.0,65.02,64.86,65.01,279215.0,49.6877,49.703,49.5807,49.6953,279215.0
2015-08-21 09:55:00,65.0,65.29,64.98,65.26,334654.0,49.6877,49.9094,49.6724,49.8864,334654.0
2015-08-21 10:00:00,65.26,65.36,65.25,65.35,327641.0,49.8864,49.9629,49.8788,49.9552,327641.0
2015-08-21 10:05:00,65.34,65.44,65.24,65.29,326687.0,49.9476,50.024,49.8711,49.9094,326687.0
2015-08-21 10:10:00,65.29,65.3,65.12,65.14,180480.0,49.9094,49.917,49.7794,49.7947,180480.0
2015-08-21 10:15:00,65.14,65.19,65.09,65.14,241453.0,49.7947,49.8329,49.7565,49.7947,241453.0
2015-08-21 10:20:00,65.14,65.33,65.09,65.21,231671.0,49.7947,49.9399,49.7565,49.8482,231671.0
2015-08-21 10:25:00,65.22,65.22,65.09,65.09,170527.0,49.8558,49.8558,49.7565,49.7565,170527.0
2015-08-21 10:30:00,65.1,65.17,65.01,65.02,153750.0,49.7641,49.8176,49.6953,49.703,153750.0
2015-08-21 10:35:00,65.02,65.03,64.85,64.96,285207.0,49.703,49.7106,49.573,49.6571,285207.0
2015-08-21 10:40:00,64.95,65.1,64.93,65.09,233113.0,49.6494,49.7641,49.6342,49.7565,233113.0
2015-08-21 10:45:00,65.09,65.17,64.91,64.92,337335.0,49.7565,49.8176,49.6189,49.6265,337335.0
2015-08-21 10:50:00,64.92,65.01,64.91,64.97,205394.0,49.6265,49.6953,49.6189,49.6647,205394.0
2015-08-21 10:55:00,64.97,64.97,64.83,64.9,203602.0,49.6647,49.6647,49.5577,49.6112,203602.0
2015-08-21 11:00:00,64.91,64.93,64.73,64.74,286434.0,49.6189,49.6342,49.4813,49.4889,286434.0
2015-08-21 11:05:00,64.74,64.75,64.6,64.61,338927.0,49.4889,49.4966,49.3819,49.3895,338927.0
2015-08-21 11:10:00,64.61,64.62,64.4,64.52,433360.0,49.3895,49.3972,49.229,49.3207,433360.0
2015-08-21 11:15:00,64.52,64.56,64.47,64.55,251879.0,49.3207,49.3513,49.2825,49.3437,251879.0
2015-08-21 11:20:00,64.56,64.57,64.45,64.53,458003.0,49.3513,49.359,49.2672,49.3284,458003.0
2015-08-21 11:25:00,64.53,64.68,64.53,64.6,300641.0,49.3284,49.4431,49.3284,49.3819,300641.0
2015-08-21 11:30:00,64.6,64.62,64.49,64.51,245513.0,49.3819,49.3972,49.2978,49.3131,245513.0
2015-08-21 11:35:00,64.5,64.51,64.32,64.35,291708.0,49.3055,49.3131,49.1679,49.1908,291708.0
2015-08-21 11:40:00,64.35,64.54,64.31,64.49,229704.0,49.1908,49.336,49.1602,49.2978,229704.0
2015-08-21 11:45:00,64.5,64.66,64.46,64.65,319346.0,49.3055,49.4278,49.2749,49.4201,319346.0
2015-08-21 11:50:00,64.65,64.67,64.54,64.6,195404.0,49.4201,49.4354,49.336,49.3819,195404.0
2015-08-21 11:55:00,64.61,64.81,64.59,64.77,252599.0,49.3895,49.5424,49.3743,49.5119,252599.0
2015-08-21 12:00:00,64.77,64.81,64.67,64.81,232527.0,49.5119,49.5424,49.4354,49.5424,232527.0
2015-08-21 12:05:00,64.8,64.94,64.74,64.88,203966.0,49.5348,49.6418,49.4889,49.5959,203966.0
2015-08-21 12:10:00,64.88,64.97,64.7,64.72,203691.0,49.5959,49.6647,49.4583,49.4736,203691.0
2015-08-21 12:15:00,64.72,64.76,64.66,64.74,133088.0,49.4736,49.5042,49.4278,49.4889,133088.0
2015-08-21 12:20:00,64.75,64.76,64.59,64.63,123013.0,49.4966,49.5042,49.3743,49.4048,123013.0
2015-08-21 12:25:00,64.62,64.75,64.58,64.61,133010.0,49.3972,49.4966,49.3666,49.3895,133010.0
2015-08-21 12:30:00,64.62,64.79,64.61,64.76,189861.0,49.3972,49.5271,49.3895,49.5042,189861.0
2015-08-21 12:35:00,64.76,64.82,64.72,64.73,107669.0,49.5042,49.5501,49.4736,49.4813,107669.0
2015-08-21 12:40:00,64.72,64.72,64.53,64.58,250837.0,49.4736,49.4736,49.3284,49.3666,250837.0
2015-08-21 12:45:00,64.57,64.67,64.5,64.63,210568.0,49.359,49.4354,49.3055,49.4048,210568.0
2015-08-21 12:50:00,64.63,64.63,64.46,64.56,147270.0,49.4048,49.4048,49.2749,49.3513,147270.0
2015-08-21 12:55:00,64.55,64.56,64.4,64.41,178291.0,49.3437,49.3513,49.229,49.2367,178291.0
2015-08-21 13:00:00,64.41,64.5,64.3,64.36,227335.0,49.2367,49.3055,49.1526,49.1984,227335.0
2015-08-21 13:05:00,64.35,64.45,64.33,64.42,148320.0,49.1908,49.2672,49.1755,49.2443,148320.0
2015-08-21 13:10:00,64.43,64.45,64.35,64.43,145968.0,49.2519,49.2672,49.1908,49.2519,145968.0
2015-08-21 13:15:00,64.42,64.45,64.36,64.39,87307.0,49.2443,49.2672,49.1984,49.2214,87307.0
2015-08-21 13:20:00,64.39,64.54,64.38,64.5,128730.0,49.2214,49.336,49.2137,49.3055,128730.0
2015-08-21 13:25:00,64.5,64.55,64.43,64.55,225631.0,49.3055,49.3437,49.2519,49.3437,225631.0
2015-08-21 13:30:00,64.55,64.55,64.38,64.43,201872.0,49.3437,49.3437,49.2137,49.2519,201872.0
2015-08-21 13:35:00,64.44,64.65,64.4,64.63,260347.0,49.2596,49.4201,49.229,49.4048,260347.0
2015-08-21 13:40:00,64.62,64.69,64.59,64.63,164405.0,49.3972,49.4507,49.3743,49.4048,164405.0
2015-08-21 13:45:00,64.64,64.64,64.47,64.5,240432.0,49.4125,49.4125,49.2825,49.3055,240432.0
2015-08-21 13:50:00,64.49,64.58,64.38,64.49,244364.0,49.2978,49.3666,49.2137,49.2978,244364.0
2015-08-21 13:55:00,64.5,64.72,64.49,64.68,300957.0,49.3055,49.4736,49.2978,49.4431,300957.0
2015-08-21 14:00:00,64.68,64.8,64.67,64.7,259651.0,49.4431,49.5348,49.4354,49.4583,259651.0
2015-08-21 14:05:00,64.7,64.73,64.58,64.7,226200.0,49.4583,49.4813,49.3666,49.4583,226200.0
2015-08-21 14:10:00,64.69,64.69,64.54,64.56,209915.0,49.4507,49.4507,49.336,49.3513,209915.0
2015-08-21 14:15:00,64.56,64.62,64.45,64.52,260755.0,49.3513,49.3972,49.2672,49.3207,260755.0
2015-08-21 14:20:00,64.53,64.56,64.43,64.48,242039.0,49.3284,49.3513,49.2519,49.2902,242039.0
2015-08-21 14:25:00,64.49,64.59,64.46,64.58,180795.0,49.2978,49.3743,49.2749,49.3666,180795.0
2015-08-21 14:30:00,64.59,64.61,64.52,64.53,158030.0,49.3743,49.3895,49.3207,49.3284,158030.0
2015-08-21 14:35:00,64.53,64.53,64.39,64.44,206078.0,49.3284,49.3284,49.2214,49.2596,206078.0
2015-08-21 14:40:00,64.43,64.47,64.32,64.34,155280.0,49.2519,49.2825,49.1679,49.1831,155280.0
2015-08-21 14:45:00,64.33,64.35,64.15,64.16,225080.0,49.1755,49.1908,49.0379,49.0456,225080.0
2015-08-21 14:50:00,64.15,64.21,64.05,64.14,333103.0,49.0379,49.0838,48.9615,49.0303,333103.0
2015-08-21 14:55:00,64.14,64.21,64.1,64.12,245574.0,49.0303,49.0838,48.9997,49.015,245574.0
2015-08-21 15:00:00,64.12,64.2,64.1,64.17,192755.0,49.015,49.0761,48.9997,49.0532,192755.0
2015-08-21 15:05:00,64.16,64.17,63.94,63.97,488317.0,49.0456,49.0532,48.8774,48.9003,488317.0
2015-08-21 15:10:00,63.97,63.97,63.82,63.85,481851.0,48.9003,48.9003,48.7856,48.8086,481851.0
2015-08-21 15:15:00,63.85,64.04,63.71,64.02,399876.0,48.8086,48.9538,48.7016,48.9385,399876.0
2015-08-21 15:20:00,64.02,64.07,63.93,64.03,284888.0,48.9385,48.9768,48.8697,48.9462,284888.0
2015-08-21 15:25:00,64.03,64.04,63.95,64.03,343097.0,48.9462,48.9538,48.885,48.9462,343097.0
2015-08-21 15:30:00,64.03,64.03,63.81,63.83,404219.0,48.9462,48.9462,48.778,48.7933,404219.0
2015-08-21 15:35:00,63.83,63.9,63.73,63.88,449552.0,48.7933,48.8468,48.7168,48.8315,449552.0
2015-08-21 15:40:00,63.89,64.02,63.87,63.96,400548.0,48.8392,48.9385,48.8239,48.8927,400548.0
2015-08-21 15:45:00,63.96,64.06,63.89,64.05,560439.0,48.8927,48.9691,48.8392,48.9615,560439.0
2015-08-21 15:50:00,64.05,64.11,63.8,63.81,747308.0,48.9615,49.0073,48.7704,48.778,747308.0
2015-08-21 15:55:00,63.8,63.83,63.57,63.65,1657758.0,48.7704,48.7933,48.5945,48.6557,1657758.0
2015-08-24 09:30:00,59.29,59.65,50.07,57.55,2612802.0,45.3228,45.598,38.2748,43.9927,2612802.0
2015-08-24 09:35:00,57.59,60.34,57.25,60.33,790544.0,44.0233,46.1254,43.7634,46.1178,790544.0
2015-08-24 09:40:00,60.32,61.59,59.16,61.59,683003.0,46.1102,47.081,45.2234,47.081,683003.0
2015-08-24 09:45:00,61.59,61.82,60.53,60.54,599293.0,47.081,47.2568,46.2707,46.2783,599293.0
2015-08-24 09:50:00,60.53,60.55,59.94,60.34,593628.0,46.2707,46.286,45.8197,46.1254,593628.0
2015-08-24 09:55:00,60.33,60.87,60.32,60.73,422359.0,46.1178,46.5306,46.1102,46.4236,422359.0
2015-08-24 10:00:00,60.74,61.23,60.46,61.23,490984.0,46.4312,46.8058,46.2172,46.8058,490984.0
2015-08-24 10:05:00,61.23,61.34,61.0,61.04,393185.0,46.8058,46.8899,46.63,46.6605,393185.0
2015-08-24 10:10:00,61.03,61.36,60.93,61.21,440956.0,46.6529,46.9052,46.5765,46.7905,440956.0
2015-08-24 10:15:00,61.21,61.47,61.18,61.35,373502.0,46.7905,46.9892,46.7676,46.8975,373502.0
2015-08-24 10:20:00,61.34,61.99,61.34,61.99,384973.0,46.8899,47.3867,46.8899,47.3867,384973.0
2015-08-24 10:25:00,61.98,62.0,61.68,61.68,476464.0,47.3791,47.3944,47.1498,47.1498,476464.0
2015-08-24 10:30:00,61.69,61.69,61.22,61.3,515998.0,47.1574,47.1574,46.7981,46.8593,515998.0
2015-08-24 10:35:00,61.3,61.6,61.16,61.55,519606.0,46.8593,47.0886,46.7523,47.0504,519606.0
2015-08-24 10:40:00,61.54,61.57,61.01,61.31,373087.0,47.0428,47.0657,46.6376,46.8669,373087.0
2015-08-24 10:45:00,61.33,61.77,61.31,61.66,366412.0,46.8822,47.2186,46.8669,47.1345,366412.0
2015-08-24 10:50:00,61.65,61.7,61.51,61.68,340329.0,47.1268,47.1651,47.0198,47.1498,340329.0
2015-08-24 10:55:00,61.68,61.73,61.64,61.69,287701.0,47.1498,47.188,47.1192,47.1574,287701.0
2015-08-24 11:00:00,61.7,61.75,61.39,61.39,331973.0,47.1651,47.2033,46.9281,46.9281,331973.0
2015-08-24 11:05:00,61.38,61.39,61.17,61.19,278583.0,46.9204,46.9281,46.7599,46.7752,278583.0
2015-08-24 11:10:00,61.19,61.24,61.08,61.11,450872.0,46.7752,46.8134,46.6911,46.7141,450872.0
2015-08-24 11:15:00,61.11,61.11,60.82,60.96,253630.0,46.7141,46.7141,46.4924,46.5994,253630.0
2015-08-24 11:20:00,60.97,60.97,60.85,60.87,189403.0,46.607,46.607,46.5153,46.5306,189403.0
2015-08-24 11:25:00,60.85,61.02,60.81,60.91,173840.0,46.5153,46.6453,46.4847,46.5612,173840.0
2015-08-24 11:30:00,60.9,61.1,60.85,61.09,203957.0,46.5535,46.7064,46.5153,46.6988,203957.0
2015-08-24 11:35:00,61.08,61.35,61.08,61.34,193052.0,46.6911,46.8975,46.6911,46.8899,193052.0
2015-08-24 11:40:00,61.34,61.43,61.3,61.43,227837.0,46.8899,46.9587,46.8593,46.9587,227837.0
2015-08-24 11:45:00,61.42,61.72,61.41,61.71,196420.0,46.951,47.1804,46.9434,47.1727,196420.0
2015-08-24 11:50:00,61.72,62.32,61.71,62.14,397994.0,47.1804,47.639,47.1727,47.5014,397994.0
2015-08-24 11:55:00,62.15,62.16,61.99,62.05,291071.0,47.5091,47.5167,47.3867,47.4326,291071.0
2015-08-24 12:00:00,62.04,62.07,61.97,62.04,234789.0,47.425,47.4479,47.3715,47.425,234789.0
2015-08-24 12:05:00,62.04,62.36,62.01,62.31,432349.0,47.425,47.6696,47.402,47.6314,432349.0
2015-08-24 12:10:00,62.31,62.71,62.27,62.33,446228.0,47.6314,47.9371,47.6008,47.6467,446228.0
2015-08-24 12:15:00,62.33,62.39,62.17,62.32,265362.0,47.6467,47.6925,47.5243,47.639,265362.0
2015-08-24 12:20:00,62.31,62.49,62.26,62.48,211846.0,47.6314,47.769,47.5931,47.7613,211846.0
2015-08-24 12:25:00,62.49,62.79,62.43,62.71,258939.0,47.769,47.9983,47.7231,47.9371,258939.0
2015-08-24 12:30:00,62.7,62.92,62.6,62.87,527081.0,47.9295,48.0977,47.853,48.0594,527081.0
2015-08-24 12:35:00,62.88,62.9,62.78,62.79,138975.0,48.0671,48.0824,47.9906,47.9983,138975.0
2015-08-24 12:40:00,62.78,62.87,62.71,62.86,279443.0,47.9906,48.0594,47.9371,48.0518,279443.0
2015-08-24 12:45:00,62.85,62.85,62.4,62.42,218293.0,48.0442,48.0442,47.7002,47.7155,218293.0
2015-08-24 12:50:00,62.41,62.64,62.36,62.59,290799.0,47.7078,47.8836,47.6696,47.8454,290799.0
2015-08-24 12:55:00,62.59,62.78,62.58,62.66,299680.0,47.8454,47.9906,47.8378,47.8989,299680.0
2015-08-24 13:00:00,62.67,62.85,62.67,62.78,204982.0,47.9066,48.0442,47.9066,47.9906,204982.0
2015-08-24 13:05:00,62.78,62.81,62.72,62.8,193003.0,47.9906,48.0136,47.9448,48.0059,193003.0
2015-08-24 13:10:00,62.8,62.86,62.74,62.82,179453.0,48.0059,48.0518,47.9601,48.0212,179453.0
2015-08-24 13:15:00,62.81,62.85,62.73,62.84,233706.0,48.0136,48.0442,47.9524,48.0365,233706.0
2015-08-24 13:20:00,62.84,62.84,62.61,62.64,211968.0,48.0365,48.0365,47.8607,47.8836,211968.0
2015-08-24 13:25:00,62.64,62.66,62.6,62.62,282527.0,47.8836,47.8989,47.853,47.8683,282527.0
2015-08-24 13:30:00,62.61,62.61,62.57,62.58,75146.0,47.8607,47.8607,47.8301,47.8378,75146.0
2015-08-24 13:35:00,62.57,62.58,62.4,62.41,199942.0,47.8301,47.8378,47.7002,47.7078,199942.0
2015-08-24 13:40:00,62.41,62.45,62.37,62.38,321660.0,47.7078,47.7384,47.6772,47.6849,321660.0
2015-08-24 13:45:00,62.38,62.54,62.35,62.5,212337.0,47.6849,47.8072,47.6619,47.7766,212337.0
2015-08-24 13:50:00,62.49,62.55,62.49,62.53,175475.0,47.769,47.8148,47.769,47.7995,175475.0
2015-08-24 13:55:00,62.53,62.54,61.98,61.98,292892.0,47.7995,47.8072,47.3791,47.3791,292892.0
2015-08-24 14:00:00,61.99,61.99,61.8,61.9,351050.0,47.3867,47.3867,47.2415,47.318,351050.0
2015-08-24 14:05:00,61.9,61.91,61.74,61.74,225346.0,47.318,47.3256,47.1956,47.1956,225346.0
2015-08-24 14:10:00,61.75,61.77,61.55,61.55,313605.0,47.2033,47.2186,47.0504,47.0504,313605.0
2015-08-24 14:15:00,61.55,61.55,61.34,61.53,411666.0,47.0504,47.0504,46.8899,47.0351,411666.0
2015-08-24 14:20:00,61.52,61.6,61.46,61.52,356494.0,47.0275,47.0886,46.9816,47.0275,356494.0
2015-08-24 14:25:00,61.51,61.52,61.35,61.37,250023.0,47.0198,47.0275,46.8975,46.9128,250023.0
2015-08-24 14:30:00,61.37,61.52,61.34,61.44,221815.0,46.9128,47.0275,46.8899,46.9663,221815.0
2015-08-24 14:35:00,61.43,61.61,61.43,61.51,214008.0,46.9587,47.0963,46.9587,47.0198,214008.0
2015-08-24 14:40:00,61.5,61.51,61.38,61.39,184908.0,47.0122,47.0198,46.9204,46.9281,184908.0
2015-08-24 14:45:00,61.38,61.42,61.25,61.27,439118.0,46.9204,46.951,46.8211,46.8364,439118.0
2015-08-24 14:50:00,61.27,61.27,60.79,60.79,363910.0,46.8364,46.8364,46.4694,46.4694,363910.0
2015-08-24 14:55:00,60.8,60.88,60.69,60.7,313430.0,46.4771,46.5382,46.393,46.4006,313430.0
2015-08-24 15:00:00,60.7,60.82,60.61,60.8,523364.0,46.4006,46.4924,46.3318,46.4771,523364.0
2015-08-24 15:05:00,60.8,60.88,60.72,60.82,520646.0,46.4771,46.5382,46.4159,46.4924,520646.0
2015-08-24 15:10:00,60.81,60.82,60.49,60.53,373551.0,46.4847,46.4924,46.2401,46.2707,373551.0
2015-08-24 15:15:00,60.53,60.55,60.35,60.37,460158.0,46.2707,46.286,46.1331,46.1484,460158.0
2015-08-24 15:20:00,60.38,60.4,60.04,60.08,614474.0,46.156,46.1713,45.8961,45.9267,614474.0
2015-08-24 15:25:00,60.16,60.33,60.13,60.15,656741.0,45.9879,46.1178,45.9649,45.9802,656741.0
2015-08-24 15:30:00,60.14,60.15,59.95,60.1,595590.0,45.9726,45.9802,45.8273,45.942,595590.0
2015-08-24 15:35:00,60.1,60.91,60.1,60.89,516614.0,45.942,46.5612,45.942,46.5459,516614.0
2015-08-24 15:40:00,60.89,60.9,60.53,60.86,737927.0,46.5459,46.5535,46.2707,46.5229,737927.0
2015-08-24 15:45:00,60.86,61.32,60.79,60.79,590428.0,46.5229,46.8746,46.4694,46.4694,590428.0
2015-08-24 15:50:00,60.79,60.98,60.75,60.96,638235.0,46.4694,46.6147,46.4389,46.5994,638235.0
2015-08-24 15:55:00,60.97,60.99,60.26,60.26,927380.0,46.607,46.6223,46.0643,46.0643,927380.0
2015-08-25 09:30:00,63.1,63.33,62.87,62.99,1441964.0,48.2353,48.4111,48.0594,48.1512,1441964.0
2015-08-25 09:35:00,63.01,63.01,62.56,62.74,568984.0,48.1665,48.1665,47.8225,47.9601,568984.0
2015-08-25 09:40:00,62.74,62.93,62.3,62.34,508563.0,47.9601,48.1053,47.6237,47.6543,508563.0
2015-08-25 09:45:00,62.35,62.55,62.26,62.36,498404.0,47.6619,47.8148,47.5931,47.6696,498404.0
2015-08-25 09:50:00,62.36,62.57,62.3,62.39,427911.0,47.6696,47.8301,47.6237,47.6925,427911.0
2015-08-25 09:55:00,62.38,62.69,62.31,62.58,454227.0,47.6849,47.9218,47.6314,47.8378,454227.0
2015-08-25 10:00:00,62.59,62.7,62.45,62.64,447272.0,47.8454,47.9295,47.7384,47.8836,447272.0
2015-08-25 10:05:00,62.64,62.75,62.41,62.74,439227.0,47.8836,47.9677,47.7078,47.9601,439227.0
2015-08-25 10:10:00,62.73,62.84,62.53,62.82,420185.0,47.9524,48.0365,47.7995,48.0212,420185.0
2015-08-25 10:15:00,62.82,63.01,62.82,62.93,407299.0,48.0212,48.1665,48.0212,48.1053,407299.0
2015-08-25 10:20:00,62.92,63.0,62.72,62.73,286463.0,48.0977,48.1588,47.9448,47.9524,286463.0
2015-08-25 10:25:00,62.73,62.74,62.56,62.64,257628.0,47.9524,47.9601,47.8225,47.8836,257628.0
2015-08-25 10:30:00,62.65,62.65,62.47,62.49,248984.0,47.8913,47.8913,47.7537,47.769,248984.0
2015-08-25 10:35:00,62.49,62.53,62.41,62.5,405910.0,47.769,47.7995,47.7078,47.7766,405910.0
2015-08-25 10:40:00,62.5,62.55,62.46,62.49,527039.0,47.7766,47.8148,47.746,47.769,527039.0
2015-08-25 10:45:00,62.49,62.56,62.39,62.5,337479.0,47.769,47.8225,47.6925,47.7766,337479.0
2015-08-25 10:50:00,62.5,62.53,62.43,62.48,255045.0,47.7766,47.7995,47.7231,47.7613,255045.0
2015-08-25 10:55:00,62.48,62.53,62.41,62.47,181586.0,47.7613,47.7995,47.7078,47.7537,181586.0
2015-08-25 11:00:00,62.48,62.62,62.47,62.61,311095.0,47.7613,47.8683,47.7537,47.8607,311095.0
2015-08-25 11:05:00,62.62,62.74,62.59,62.71,362967.0,47.8683,47.9601,47.8454,47.9371,362967.0
2015-08-25 11:10:00,62.71,62.9,62.71,62.89,377856.0,47.9371,48.0824,47.9371,48.0747,377856.0
2015-08-25 11:15:00,62.89,62.9,62.75,62.77,278262.0,48.0747,48.0824,47.9677,47.983,278262.0
2015-08-25 11:20:00,62.78,62.91,62.7,62.71,430204.0,47.9906,48.09,47.9295,47.9371,430204.0
2015-08-25 11:25:00,62.71,62.72,62.65,62.65,233094.0,47.9371,47.9448,47.8913,47.8913,233094.0
2015-08-25 11:30:00,62.66,62.66,62.5,62.62,260623.0,47.8989,47.8989,47.7766,47.8683,260623.0
2015-08-25 11:35:00,62.62,62.72,62.54,62.57,279481.0,47.8683,47.9448,47.8072,47.8301,279481.0
2015-08-25 11:40:00,62.58,62.6,62.52,62.58,446415.0,47.8378,47.853,47.7919,47.8378,446415.0
2015-08-25 11:45:00,62.57,62.71,62.5,62.7,139807.0,47.8301,47.9371,47.7766,47.9295,139807.0
2015-08-25 11:50:00,62.7,62.76,62.64,62.68,349464.0,47.9295,47.9754,47.8836,47.9142,349464.0
2015-08-25 11:55:00,62.68,62.69,62.51,62.52,152198.0,47.9142,47.9218,47.7843,47.7919,152198.0
2015-08-25 12:00:00,62.53,62.58,62.49,62.5,128180.0,47.7995,47.8378,47.769,47.7766,128180.0
2015-08-25 12:05:00,62.49,62.53,62.44,62.52,199327.0,47.769,47.7995,47.7307,47.7919,199327.0
2015-08-25 12:10:00,62.51,62.61,62.51,62.61,221111.0,47.7843,47.8607,47.7843,47.8607,221111.0
2015-08-25 12:15:00,62.61,62.66,62.44,62.48,287834.0,47.8607,47.8989,47.7307,47.7613,287834.0
2015-08-25 12:20:00,62.48,62.63,62.47,62.56,183041.0,47.7613,47.876,47.7537,47.8225,183041.0
2015-08-25 12:25:00,62.57,62.62,62.49,62.58,146502.0,47.8301,47.8683,47.769,47.8378,146502.0
2015-08-25 12:30:00,62.58,62.7,62.56,62.67,190171.0,47.8378,47.9295,47.8225,47.9066,190171.0
2015-08-25 12:35:00,62.67,62.69,62.45,62.51,237369.0,47.9066,47.9218,47.7384,47.7843,237369.0
2015-08-25 12:40:00,62.5,62.6,62.5,62.55,150656.0,47.7766,47.853,47.7766,47.8148,150656.0
2015-08-25 12:45:00,62.55,62.61,62.47,62.5,309034.0,47.8148,47.8607,47.7537,47.7766,309034.0
2015-08-25 12:50:00,62.5,62.56,62.48,62.5,189450.0,47.7766,47.8225,47.7613,47.7766,189450.0
2015-08-25 12:55:00,62.5,62.53,62.31,62.33,231985.0,47.7766,47.7995,47.6314,47.6467,231985.0
2015-08-25 13:00:00,62.33,62.35,62.25,62.33,283248.0,47.6467,47.6619,47.5855,47.6467,283248.0
2015-08-25 13:05:00,62.33,62.46,62.33,62.38,176825.0,47.6467,47.746,47.6467,47.6849,176825.0
2015-08-25 13:10:00,62.38,62.45,62.32,62.41,255537.0,47.6849,47.7384,47.639,47.7078,255537.0
2015-08-25 13:15:00,62.41,62.42,62.3,62.35,512002.0,47.7078,47.7155,47.6237,47.6619,512002.0
2015-08-25 13:20:00,62.35,62.5,62.34,62.4,318894.0,47.6619,47.7766,47.6543,47.7002,318894.0
2015-08-25 13:25:00,62.41,62.42,62.09,62.12,470344.0,47.7078,47.7155,47.4632,47.4861,470344.0
2015-08-25 13:30:00,62.12,62.22,62.01,62.03,462753.0,47.4861,47.5626,47.402,47.4173,462753.0
2015-08-25 13:35:00,62.04,62.21,62.03,62.21,308137.0,47.425,47.5549,47.4173,47.5549,308137.0
2015-08-25 13:40:00,62.21,62.21,61.99,62.0,443423.0,47.5549,47.5549,47.3867,47.3944,443423.0
2015-08-25 13:45:00,62.01,62.1,61.93,62.02,224369.0,47.402,47.4708,47.3409,47.4097,224369.0
2015-08-25 13:50:00,62.02,62.17,62.0,62.15,207791.0,47.4097,47.5243,47.3944,47.5091,207791.0
2015-08-25 13:55:00,62.14,62.3,62.14,62.28,227729.0,47.5014,47.6237,47.5014,47.6084,227729.0
2015-08-25 14:00:00,62.28,62.28,62.15,62.2,268467.0,47.6084,47.6084,47.5091,47.5473,268467.0
2015-08-25 14:05:00,62.19,62.19,61.98,62.01,246815.0,47.5396,47.5396,47.3791,47.402,246815.0
2015-08-25 14:10:00,62.01,62.1,61.95,61.97,146208.0,47.402,47.4708,47.3562,47.3715,146208.0
2015-08-25 14:15:00,61.97,62.14,61.93,62.13,184121.0,47.3715,47.5014,47.3409,47.4938,184121.0
2015-08-25 14:20:00,62.13,62.26,62.08,62.09,214469.0,47.4938,47.5931,47.4555,47.4632,214469.0
2015-08-25 14:25:00,62.1,62.19,62.05,62.18,197738.0,47.4708,47.5396,47.4326,47.532,197738.0
2015-08-25 14:30:00,62.17,62.28,62.16,62.18,192829.0,47.5243,47.6084,47.5167,47.532,192829.0
2015-08-25 14:35:00,62.17,62.18,62.0,62.05,315192.0,47.5243,47.532,47.3944,47.4326,315192.0
2015-08-25 14:40:00,62.05,62.18,62.05,62.13,170394.0,47.4326,47.532,47.4326,47.4938,170394.0
2015-08-25 14:45:00,62.13,62.26,62.1,62.26,214652.0,47.4938,47.5931,47.4708,47.5931,214652.0
2015-08-25 14:50:00,62.27,62.41,62.19,62.25,305064.0,47.6008,47.7078,47.5396,47.5855,305064.0
2015-08-25 14:55:00,62.24,62.31,62.22,62.23,154236.0,47.5779,47.6314,47.5626,47.5702,154236.0
2015-08-25 15:00:00,62.23,62.32,62.07,62.07,225063.0,47.5702,47.639,47.4479,47.4479,225063.0
2015-08-25 15:05:00,62.07,62.08,61.92,62.01,354130.0,47.4479,47.4555,47.3332,47.402,354130.0
2015-08-25 15:10:00,62.0,62.03,61.93,61.93,242956.0,47.3944,47.4173,47.3409,47.3409,242956.0
2015-08-25 15:15:00,61.93,61.93,61.59,61.6,324674.0,47.3409,47.3409,47.081,47.0886,324674.0
2015-08-25 15:20:00,61.61,61.62,61.49,61.5,360956.0,47.0963,47.1039,47.0045,47.0122,360956.0
2015-08-25 15:25:00,61.5,61.5,61.32,61.38,436248.0,47.0122,47.0122,46.8746,46.9204,436248.0
2015-08-25 15:30:00,61.38,61.38,61.0,61.17,583502.0,46.9204,46.9204,46.63,46.7599,583502.0
2015-08-25 15:35:00,61.17,61.28,60.87,60.87,504069.0,46.7599,46.844,46.5306,46.5306,504069.0
2015-08-25 15:40:00,60.87,61.02,60.77,60.83,617263.0,46.5306,46.6453,46.4541,46.5,617263.0
2015-08-25 15:45:00,60.82,60.82,60.28,60.32,782257.0,46.4924,46.4924,46.0796,46.1102,782257.0
2015-08-25 15:50:00,60.33,60.85,60.25,60.8,962921.0,46.1178,46.5153,46.0566,46.4771,962921.0
2015-08-25 15:55:00,60.8,60.8,59.73,59.92,1803393.0,46.4771,46.4771,45.6591,45.8044,1803393.0
2015-08-26 09:30:00,61.8,62.5,61.8,62.14,1254987.0,47.2415,47.7766,47.2415,47.5014,1254987.0
2015-08-26 09:35:00,62.16,62.16,61.57,61.92,547538.0,47.5167,47.5167,47.0657,47.3332,547538.0
2015-08-26 09:40:00,61.92,62.03,61.58,61.75,797318.0,47.3332,47.4173,47.0733,47.2033,797318.0
2015-08-26 09:45:00,61.73,61.87,61.57,61.85,420227.0,47.188,47.295,47.0657,47.2797,420227.0
2015-08-26 09:50:00,61.86,61.87,61.37,61.48,497072.0,47.2874,47.295,46.9128,46.9969,497072.0
2015-08-26 09:55:00,61.48,61.77,61.45,61.69,335392.0,46.9969,47.2186,46.974,47.1574,335392.0
2015-08-26 10:00:00,61.68,61.82,61.51,61.78,318941.0,47.1498,47.2568,47.0198,47.2262,318941.0
2015-08-26 10:05:00,61.78,62.01,61.7,61.79,339429.0,47.2262,47.402,47.1651,47.2339,339429.0
2015-08-26 10:10:00,61.78,61.94,61.63,61.74,375208.0,47.2262,47.3485,47.1116,47.1956,375208.0
2015-08-26 10:15:00,61.73,61.73,61.06,61.12,645925.0,47.188,47.188,46.6758,46.7217,645925.0
2015-08-26 10:20:00,61.11,61.48,61.04,61.4,316563.0,46.7141,46.9969,46.6605,46.9357,316563.0
2015-08-26 10:25:00,61.39,61.6,61.36,61.54,264002.0,46.9281,47.0886,46.9052,47.0428,264002.0
2015-08-26 10:30:00,61.55,61.85,61.37,61.77,515530.0,47.0504,47.2797,46.9128,47.2186,515530.0
2015-08-26 10:35:00,61.79,61.79,61.4,61.43,455769.0,47.2339,47.2339,46.9357,46.9587,455769.0
2015-08-26 10:40:00,61.42,61.46,61.22,61.3,416834.0,46.951,46.9816,46.7981,46.8593,416834.0
2015-08-26 10:45:00,61.31,61.32,61.02,61.15,358260.0,46.8669,46.8746,46.6453,46.7446,358260.0
2015-08-26 10:50:00,61.16,61.54,61.11,61.53,412975.0,46.7523,47.0428,46.7141,47.0351,412975.0
2015-08-26 10:55:00,61.52,61.54,61.22,61.28,267163.0,47.0275,47.0428,46.7981,46.844,267163.0
2015-08-26 11:00:00,61.28,61.3,61.03,61.22,314635.0,46.844,46.8593,46.6529,46.7981,314635.0
2015-08-26 11:05:00,61.22,61.3,61.11,61.12,237806.0,46.7981,46.8593,46.7141,46.7217,237806.0
2015-08-26 11:10:00,61.12,61.24,61.02,61.13,258776.0,46.7217,46.8134,46.6453,46.7293,258776.0
2015-08-26 11:15:00,61.12,61.34,61.1,61.31,216027.0,46.7217,46.8899,46.7064,46.8669,216027.0
2015-08-26 11:20:00,61.31,61.44,61.25,61.27,192992.0,46.8669,46.9663,46.8211,46.8364,192992.0
2015-08-26 11:25:00,61.27,61.44,61.23,61.26,244106.0,46.8364,46.9663,46.8058,46.8287,244106.0
2015-08-26 11:30:00,61.25,61.38,61.01,61.09,264263.0,46.8211,46.9204,46.6376,46.6988,264263.0
2015-08-26 11:35:00,61.08,61.08,60.83,60.84,358005.0,46.6911,46.6911,46.5,46.5077,358005.0
2015-08-26 11:40:00,60.83,61.09,60.8,61.02,312100.0,46.5,46.6988,46.4771,46.6453,312100.0
2015-08-26 11:45:00,61.02,61.11,60.82,61.05,228954.0,46.6453,46.7141,46.4924,46.6682,228954.0
2015-08-26 11:50:00,61.06,61.19,61.02,61.07,216981.0,46.6758,46.7752,46.6453,46.6835,216981.0
2015-08-26 11:55:00,61.05,61.14,60.91,61.04,237395.0,46.6682,46.737,46.5612,46.6605,237395.0
2015-08-26 12:00:00,61.04,61.08,60.93,60.95,168901.0,46.6605,46.6911,46.5765,46.5917,168901.0
2015-08-26 12:05:00,60.95,61.06,60.82,60.98,190498.0,46.5917,46.6758,46.4924,46.6147,190498.0
2015-08-26 12:10:00,60.99,61.02,60.87,60.92,115030.0,46.6223,46.6453,46.5306,46.5688,115030.0
2015-08-26 12:15:00,60.93,61.1,60.86,61.04,147820.0,46.5765,46.7064,46.5229,46.6605,147820.0
2015-08-26 12:20:00,61.06,61.1,60.86,60.89,183139.0,46.6758,46.7064,46.5229,46.5459,183139.0
2015-08-26 12:25:00,60.92,60.98,60.76,60.84,119155.0,46.5688,46.6147,46.4465,46.5077,119155.0
2015-08-26 12:30:00,60.83,60.84,60.6,60.61,280214.0,46.5,46.5077,46.3242,46.3318,280214.0
2015-08-26 12:35:00,60.6,60.75,60.57,60.57,309891.0,46.3242,46.4389,46.3013,46.3013,309891.0
2015-08-26 12:40:00,60.58,60.74,60.54,60.67,105535.0,46.3089,46.4312,46.2783,46.3777,105535.0
2015-08-26 12:45:00,60.66,60.88,60.63,60.82,118469.0,46.3701,46.5382,46.3471,46.4924,118469.0
2015-08-26 12:50:00,60.82,60.92,60.74,60.88,163688.0,46.4924,46.5688,46.4312,46.5382,163688.0
2015-08-26 12:55:00,60.9,61.14,60.9,61.14,177810.0,46.5535,46.737,46.5535,46.737,177810.0
2015-08-26 13:00:00,61.14,61.27,61.05,61.09,242170.0,46.737,46.8364,46.6682,46.6988,242170.0
2015-08-26 13:05:00,61.1,61.17,60.95,60.97,233864.0,46.7064,46.7599,46.5917,46.607,233864.0
2015-08-26 13:10:00,60.98,61.2,60.98,61.03,213955.0,46.6147,46.7829,46.6147,46.6529,213955.0
2015-08-26 13:15:00,61.03,61.11,60.96,61.04,132322.0,46.6529,46.7141,46.5994,46.6605,132322.0
2015-08-26 13:20:00,61.06,61.33,61.06,61.26,226474.0,46.6758,46.8822,46.6758,46.8287,226474.0
2015-08-26 13:25:00,61.26,61.39,61.17,61.38,187875.0,46.8287,46.9281,46.7599,46.9204,187875.0
2015-08-26 13:30:00,61.38,61.38,61.23,61.31,164594.0,46.9204,46.9204,46.8058,46.8669,164594.0
2015-08-26 13:35:00,61.32,61.65,61.3,61.59,296205.0,46.8746,47.1268,46.8593,47.081,296205.0
2015-08-26 13:40:00,61.58,61.62,61.44,61.48,212302.0,47.0733,47.1039,46.9663,46.9969,212302.0
2015-08-26 13:45:00,61.48,61.57,61.36,61.45,158951.0,46.9969,47.0657,46.9052,46.974,158951.0
2015-08-26 13:50:00,61.44,61.58,61.41,61.53,551794.0,46.9663,47.0733,46.9434,47.0351,551794.0
2015-08-26 13:55:00,61.53,61.69,61.5,61.66,264275.0,47.0351,47.1574,47.0122,47.1345,264275.0
2015-08-26 14:00:00,61.66,61.71,61.51,61.61,284258.0,47.1345,47.1727,47.0198,47.0963,284258.0
2015-08-26 14:05:00,61.61,61.78,61.59,61.69,231936.0,47.0963,47.2262,47.081,47.1574,231936.0
2015-08-26 14:10:00,61.7,61.76,61.51,61.52,224120.0,47.1651,47.2109,47.0198,47.0275,224120.0
2015-08-26 14:15:00,61.52,61.53,61.24,61.3,252811.0,47.0275,47.0351,46.8134,46.8593,252811.0
2015-08-26 14:20:00,61.32,61.42,61.24,61.39,178850.0,46.8746,46.951,46.8134,46.9281,178850.0
2015-08-26 14:25:00,61.38,61.47,61.35,61.43,104267.0,46.9204,46.9892,46.8975,46.9587,104267.0
2015-08-26 14:30:00,61.43,61.56,61.38,61.54,207836.0,46.9587,47.058,46.9204,47.0428,207836.0
2015-08-26 14:35:00,61.55,61.67,61.54,61.63,256861.0,47.0504,47.1421,47.0428,47.1116,256861.0
2015-08-26 14:40:00,61.62,61.85,61.62,61.81,322795.0,47.1039,47.2797,47.1039,47.2492,322795.0
2015-08-26 14:45:00,61.82,62.02,61.75,61.81,478058.0,47.2568,47.4097,47.2033,47.2492,478058.0
2015-08-26 14:50:00,61.82,61.94,61.8,61.85,235310.0,47.2568,47.3485,47.2415,47.2797,235310.0
2015-08-26 14:55:00,61.84,62.0,61.71,61.98,328635.0,47.2721,47.3944,47.1727,47.3791,328635.0
2015-08-26 15:00:00,61.97,62.0,61.9,61.92,447466.0,47.3715,47.3944,47.318,47.3332,447466.0
2015-08-26 15:05:00,61.92,62.34,61.92,62.32,603556.0,47.3332,47.6543,47.3332,47.639,603556.0
2015-08-26 15:10:00,62.33,62.62,62.31,62.54,665085.0,47.6467,47.8683,47.6314,47.8072,665085.0
2015-08-26 15:15:00,62.55,62.62,62.3,62.6,545592.0,47.8148,47.8683,47.6237,47.853,545592.0
2015-08-26 15:20:00,62.6,62.73,62.47,62.54,414851.0,47.853,47.9524,47.7537,47.8072,414851.0
2015-08-26 15:25:00,62.54,62.57,62.42,62.46,333196.0,47.8072,47.8301,47.7155,47.746,333196.0
2015-08-26 15:30:00,62.46,62.78,62.46,62.77,463495.0,47.746,47.9906,47.746,47.983,463495.0
2015-08-26 15:35:00,62.76,62.78,62.57,62.59,764818.0,47.9754,47.9906,47.8301,47.8454,764818.0
2015-08-26 15:40:00,62.6,62.98,62.54,62.85,658214.0,47.853,48.1435,47.8072,48.0442,658214.0
2015-08-26 15:45:00,62.84,62.97,62.68,62.77,628993.0,48.0365,48.1359,47.9142,47.983,628993.0
2015-08-26 15:50:00,62.78,62.98,62.77,62.97,664383.0,47.9906,48.1435,47.983,48.1359,664383.0
2015-08-26 15:55:00,62.96,62.97,62.67,62.9,1158539.0,48.1282,48.1359,47.9066,48.0824,1158539.0
2015-08-27 09:30:00,63.98,64.04,63.34,63.42,1080715.0,48.908,48.9538,48.4187,48.4799,1080715.0
2015-08-27 09:35:00,63.47,63.68,63.41,63.64,347702.0,48.5181,48.6786,48.4722,48.6481,347702.0
2015-08-27 09:40:00,63.65,63.79,63.59,63.61,362696.0,48.6557,48.7627,48.6098,48.6251,362696.0
2015-08-27 09:45:00,63.62,63.72,63.35,63.5,380757.0,48.6328,48.7092,48.4264,48.541,380757.0
2015-08-27 09:50:00,63.5,63.62,63.44,63.47,285569.0,48.541,48.6328,48.4952,48.5181,285569.0
2015-08-27 09:55:00,63.48,63.51,63.33,63.39,284158.0,48.5257,48.5487,48.4111,48.4569,284158.0
2015-08-27 10:00:00,63.39,63.41,63.19,63.23,420552.0,48.4569,48.4722,48.3041,48.3346,420552.0
2015-08-27 10:05:00,63.23,63.39,63.13,63.38,250490.0,48.3346,48.4569,48.2582,48.4493,250490.0
2015-08-27 10:10:00,63.38,63.55,63.37,63.4,197139.0,48.4493,48.5793,48.4417,48.4646,197139.0
2015-08-27 10:15:00,63.4,63.45,63.31,63.35,244943.0,48.4646,48.5028,48.3958,48.4264,244943.0
2015-08-27 10:20:00,63.36,63.43,63.25,63.42,216115.0,48.434,48.4875,48.3499,48.4799,216115.0
2015-08-27 10:25:00,63.42,63.43,63.26,63.28,193925.0,48.4799,48.4875,48.3576,48.3729,193925.0
2015-08-27 10:30:00,63.28,63.34,63.21,63.28,225864.0,48.3729,48.4187,48.3193,48.3729,225864.0
2015-08-27 10:35:00,63.29,63.49,63.29,63.47,279537.0,48.3805,48.5334,48.3805,48.5181,279537.0
2015-08-27 10:40:00,63.47,63.72,63.47,63.7,427436.0,48.5181,48.7092,48.5181,48.6939,427436.0
2015-08-27 10:45:00,63.7,64.05,63.69,64.0,635150.0,48.6939,48.9615,48.6863,48.9232,635150.0
2015-08-27 10:50:00,64.0,64.08,63.94,64.05,201509.0,48.9232,48.9844,48.8774,48.9615,201509.0
2015-08-27 10:55:00,64.06,64.11,64.01,64.05,175168.0,48.9691,49.0073,48.9309,48.9615,175168.0
2015-08-27 11:00:00,64.05,64.21,63.99,64.18,357717.0,48.9615,49.0838,48.9156,49.0608,357717.0
2015-08-27 11:05:00,64.18,64.36,64.14,64.18,320896.0,49.0608,49.1984,49.0303,49.0608,320896.0
2015-08-27 11:10:00,64.18,64.24,64.13,64.18,241208.0,49.0608,49.1067,49.0226,49.0608,241208.0
2015-08-27 11:15:00,64.18,64.25,64.11,64.21,153502.0,49.0608,49.1144,49.0073,49.0838,153502.0
2015-08-27 11:20:00,64.2,64.21,64.12,64.19,135470.0,49.0761,49.0838,49.015,49.0685,135470.0
2015-08-27 11:25:00,64.19,64.19,64.03,64.12,133906.0,49.0685,49.0685,48.9462,49.015,133906.0
2015-08-27 11:30:00,64.12,64.16,64.03,64.05,157874.0,49.015,49.0456,48.9462,48.9615,157874.0
2015-08-27 11:35:00,64.06,64.07,63.98,63.99,116540.0,48.9691,48.9768,48.908,48.9156,116540.0
2015-08-27 11:40:00,64.0,64.06,63.99,64.03,95169.0,48.9232,48.9691,48.9156,48.9462,95169.0
2015-08-27 11:45:00,64.05,64.08,64.01,64.05,269504.0,48.9615,48.9844,48.9309,48.9615,269504.0
2015-08-27 11:50:00,64.06,64.13,64.03,64.1,150892.0,48.9691,49.0226,48.9462,48.9997,150892.0
2015-08-27 11:55:00,64.1,64.13,64.02,64.1,164831.0,48.9997,49.0226,48.9385,48.9997,164831.0
2015-08-27 12:00:00,64.11,64.2,64.08,64.18,109393.0,49.0073,49.0761,48.9844,49.0608,109393.0
2015-08-27 12:05:00,64.18,64.45,64.17,64.32,199562.0,49.0608,49.2672,49.0532,49.1679,199562.0
2015-08-27 12:10:00,64.32,64.32,64.23,64.28,175876.0,49.1679,49.1679,49.0991,49.1373,175876.0
2015-08-27 12:15:00,64.27,64.35,64.24,64.3,92083.0,49.1296,49.1908,49.1067,49.1526,92083.0
2015-08-27 12:20:00,64.3,64.3,64.16,64.18,144213.0,49.1526,49.1526,49.0456,49.0608,144213.0
2015-08-27 12:25:00,64.17,64.26,64.16,64.25,181756.0,49.0532,49.122,49.0456,49.1144,181756.0
2015-08-27 12:30:00,64.26,64.27,64.18,64.18,181469.0,49.122,49.1296,49.0608,49.0608,181469.0
2015-08-27 12:35:00,64.18,64.35,64.18,64.33,157277.0,49.0608,49.1908,49.0608,49.1755,157277.0
2015-08-27 12:40:00,64.34,64.34,64.19,64.19,89049.0,49.1831,49.1831,49.0685,49.0685,89049.0
2015-08-27 12:45:00,64.19,64.27,64.12,64.27,190057.0,49.0685,49.1296,49.015,49.1296,190057.0
2015-08-27 12:50:00,64.27,64.35,64.21,64.34,167330.0,49.1296,49.1908,49.0838,49.1831,167330.0
2015-08-27 12:55:00,64.34,64.45,64.3,64.42,175348.0,49.1831,49.2672,49.1526,49.2443,175348.0
2015-08-27 13:00:00,64.42,64.46,64.32,64.35,165987.0,49.2443,49.2749,49.1679,49.1908,165987.0
2015-08-27 13:05:00,64.35,64.41,64.33,64.36,136244.0,49.1908,49.2367,49.1755,49.1984,136244.0
2015-08-27 13:10:00,64.37,64.43,64.35,64.42,144725.0,49.2061,49.2519,49.1908,49.2443,144725.0
2015-08-27 13:15:00,64.42,64.49,64.37,64.44,237645.0,49.2443,49.2978,49.2061,49.2596,237645.0
2015-08-27 13:20:00,64.44,64.48,64.43,64.46,188554.0,49.2596,49.2902,49.2519,49.2749,188554.0
2015-08-27 13:25:00,64.47,64.56,64.42,64.45,250360.0,49.2825,49.3513,49.2443,49.2672,250360.0
2015-08-27 13:30:00,64.46,64.55,64.44,64.44,127885.0,49.2749,49.3437,49.2596,49.2596,127885.0
2015-08-27 13:35:00,64.43,64.48,64.35,64.38,171284.0,49.2519,49.2902,49.1908,49.2137,171284.0
2015-08-27 13:40:00,64.38,64.55,64.37,64.49,160610.0,49.2137,49.3437,49.2061,49.2978,160610.0
2015-08-27 13:45:00,64.49,64.49,64.37,64.48,138029.0,49.2978,49.2978,49.2061,49.2902,138029.0
2015-08-27 13:50:00,64.48,64.49,64.41,64.49,175103.0,49.2902,49.2978,49.2367,49.2978,175103.0
2015-08-27 13:55:00,64.48,64.67,64.46,64.67,204193.0,49.2902,49.4354,49.2749,49.4354,204193.0
2015-08-27 14:00:00,64.67,64.7,64.61,64.68,261459.0,49.4354,49.4583,49.3895,49.4431,261459.0
2015-08-27 14:05:00,64.68,64.69,64.58,64.58,149496.0,49.4431,49.4507,49.3666,49.3666,149496.0
2015-08-27 14:10:00,64.58,64.66,64.53,64.54,179294.0,49.3666,49.4278,49.3284,49.336,179294.0
2015-08-27 14:15:00,64.55,64.56,64.3,64.42,320304.0,49.3437,49.3513,49.1526,49.2443,320304.0
2015-08-27 14:20:00,64.42,64.48,64.34,64.38,210675.0,49.2443,49.2902,49.1831,49.2137,210675.0
2015-08-27 14:25:00,64.39,64.44,64.05,64.17,346433.0,49.2214,49.2596,48.9615,49.0532,346433.0
2015-08-27 14:30:00,64.16,64.42,64.11,64.12,303436.0,49.0456,49.2443,49.0073,49.015,303436.0
2015-08-27 14:35:00,64.11,64.39,64.09,64.35,174499.0,49.0073,49.2214,48.992,49.1908,174499.0
2015-08-27 14:40:00,64.34,64.34,64.11,64.12,183410.0,49.1831,49.1831,49.0073,49.015,183410.0
2015-08-27 14:45:00,64.12,64.25,63.97,63.99,310393.0,49.015,49.1144,48.9003,48.9156,310393.0
2015-08-27 14:50:00,63.99,64.14,63.97,64.01,246310.0,48.9156,49.0303,48.9003,48.9309,246310.0
2015-08-27 14:55:00,64.01,64.02,63.65,63.71,456172.0,48.9309,48.9385,48.6557,48.7016,456172.0
2015-08-27 15:00:00,63.71,63.9,63.5,63.51,421836.0,48.7016,48.8468,48.541,48.5487,421836.0
2015-08-27 15:05:00,63.51,63.84,63.41,63.82,509711.0,48.5487,48.8009,48.4722,48.7856,509711.0
2015-08-27 15:10:00,63.8,63.84,63.62,63.65,420252.0,48.7704,48.8009,48.6328,48.6557,420252.0
2015-08-27 15:15:00,63.65,63.95,63.56,63.82,409738.0,48.6557,48.885,48.5869,48.7856,409738.0
2015-08-27 15:20:00,63.81,63.81,63.64,63.68,317970.0,48.778,48.778,48.6481,48.6786,317970.0
2015-08-27 15:25:00,63.67,64.09,63.6,64.04,383406.0,48.671,48.992,48.6175,48.9538,383406.0
2015-08-27 15:30:00,64.04,64.19,63.83,64.09,482619.0,48.9538,49.0685,48.7933,48.992,482619.0
2015-08-27 15:35:00,64.09,64.12,63.84,63.9,415736.0,48.992,49.015,48.8009,48.8468,415736.0
2015-08-27 15:40:00,63.9,64.12,63.85,64.08,430597.0,48.8468,49.015,48.8086,48.9844,430597.0
2015-08-27 15:45:00,64.09,64.25,64.06,64.17,647765.0,48.992,49.1144,48.9691,49.0532,647765.0
2015-08-27 15:50:00,64.18,64.29,64.12,64.22,565937.0,49.0608,49.1449,49.015,49.0914,565937.0
2015-08-27 15:55:00,64.23,64.73,64.21,64.55,2058636.0,49.0991,49.4813,49.0838,49.3437,2058636.0
2015-08-28 09:30:00,64.29,64.38,63.99,64.26,505702.0,49.1449,49.2137,48.9156,49.122,505702.0
2015-08-28 09:35:00,64.27,64.31,64.06,64.16,264003.0,49.1296,49.1602,48.9691,49.0456,264003.0
2015-08-28 09:40:00,64.15,64.17,63.99,64.02,346162.0,49.0379,49.0532,48.9156,48.9385,346162.0
2015-08-28 09:45:00,64.01,64.07,63.85,63.85,268712.0,48.9309,48.9768,48.8086,48.8086,268712.0
2015-08-28 09:50:00,63.86,64.0,63.82,63.88,176487.0,48.8162,48.9232,48.7856,48.8315,176487.0
2015-08-28 09:55:00,63.86,64.18,63.83,64.11,228628.0,48.8162,49.0608,48.7933,49.0073,228628.0
2015-08-28 10:00:00,64.11,64.33,64.04,64.14,237146.0,49.0073,49.1755,48.9538,49.0303,237146.0
2015-08-28 10:05:00,64.14,64.16,63.92,64.0,218491.0,49.0303,49.0456,48.8621,48.9232,218491.0
2015-08-28 10:10:00,64.01,64.11,63.89,64.01,148572.0,48.9309,49.0073,48.8392,48.9309,148572.0
2015-08-28 10:15:00,64.02,64.25,64.02,64.19,179639.0,48.9385,49.1144,48.9385,49.0685,179639.0
2015-08-28 10:20:00,64.19,64.23,64.08,64.21,178410.0,49.0685,49.0991,48.9844,49.0838,178410.0
2015-08-28 10:25:00,64.21,64.43,64.2,64.32,204808.0,49.0838,49.2519,49.0761,49.1679,204808.0
2015-08-28 10:30:00,64.32,64.46,64.29,64.32,193439.0,49.1679,49.2749,49.1449,49.1679,193439.0
2015-08-28 10:35:00,64.32,64.33,64.24,64.28,132278.0,49.1679,49.1755,49.1067,49.1373,132278.0
2015-08-28 10:40:00,64.28,64.31,64.17,64.25,155295.0,49.1373,49.1602,49.0532,49.1144,155295.0
2015-08-28 10:45:00,64.26,64.31,64.05,64.1,236707.0,49.122,49.1602,48.9615,48.9997,236707.0
2015-08-28 10:50:00,64.11,64.23,64.11,64.19,112494.0,49.0073,49.0991,49.0073,49.0685,112494.0
2015-08-28 10:55:00,64.18,64.27,64.1,64.11,96408.0,49.0608,49.1296,48.9997,49.0073,96408.0
2015-08-28 11:00:00,64.12,64.21,64.1,64.14,143892.0,49.015,49.0838,48.9997,49.0303,143892.0
2015-08-28 11:05:00,64.14,64.19,64.04,64.08,177282.0,49.0303,49.0685,48.9538,48.9844,177282.0
2015-08-28 11:10:00,64.07,64.19,64.06,64.11,113647.0,48.9768,49.0685,48.9691,49.0073,113647.0
2015-08-28 11:15:00,64.12,64.18,64.03,64.11,144521.0,49.015,49.0608,48.9462,49.0073,144521.0
2015-08-28 11:20:00,64.11,64.16,64.09,64.12,101630.0,49.0073,49.0456,48.992,49.015,101630.0
2015-08-28 11:25:00,64.13,64.27,64.12,64.23,158639.0,49.0226,49.1296,49.015,49.0991,158639.0
2015-08-28 11:30:00,64.24,64.37,64.18,64.32,198417.0,49.1067,49.2061,49.0608,49.1679,198417.0
2015-08-28 11:35:00,64.32,64.32,64.16,64.2,165689.0,49.1679,49.1679,49.0456,49.0761,165689.0
2015-08-28 11:40:00,64.2,64.2,64.02,64.08,151307.0,49.0761,49.0761,48.9385,48.9844,151307.0
2015-08-28 11:45:00,64.08,64.11,64.0,64.02,141536.0,48.9844,49.0073,48.9232,48.9385,141536.0
2015-08-28 11:50:00,64.03,64.14,64.0,64.02,146547.0,48.9462,49.0303,48.9232,48.9385,146547.0
2015-08-28 11:55:00,64.0,64.06,63.93,64.05,228165.0,48.9232,48.9691,48.8697,48.9615,228165.0
2015-08-28 12:00:00,64.05,64.1,64.0,64.08,87326.0,48.9615,48.9997,48.9232,48.9844,87326.0
2015-08-28 12:05:00,64.07,64.14,64.01,64.03,99398.0,48.9768,49.0303,48.9309,48.9462,99398.0
2015-08-28 12:10:00,64.02,64.18,63.97,64.15,140927.0,48.9385,49.0608,48.9003,49.0379,140927.0
2015-08-28 12:15:00,64.15,64.22,64.11,64.19,116951.0,49.0379,49.0914,49.0073,49.0685,116951.0
2015-08-28 12:20:00,64.2,64.29,64.17,64.21,169457.0,49.0761,49.1449,49.0532,49.0838,169457.0
2015-08-28 12:25:00,64.2,64.29,64.15,64.28,153980.0,49.0761,49.1449,49.0379,49.1373,153980.0
2015-08-28 12:30:00,64.28,64.43,64.27,64.35,165451.0,49.1373,49.2519,49.1296,49.1908,165451.0
2015-08-28 12:35:00,64.36,64.4,64.3,64.31,91631.0,49.1984,49.229,49.1526,49.1602,91631.0
2015-08-28 12:40:00,64.31,64.4,64.29,64.31,107039.0,49.1602,49.229,49.1449,49.1602,107039.0
2015-08-28 12:45:00,64.32,64.35,64.25,64.33,84630.0,49.1679,49.1908,49.1144,49.1755,84630.0
2015-08-28 12:50:00,64.33,64.36,64.28,64.32,114310.0,49.1755,49.1984,49.1373,49.1679,114310.0
2015-08-28 12:55:00,64.33,64.36,64.26,64.27,125545.0,49.1755,49.1984,49.122,49.1296,125545.0
2015-08-28 13:00:00,64.28,64.31,64.21,64.25,155620.0,49.1373,49.1602,49.0838,49.1144,155620.0
2015-08-28 13:05:00,64.25,64.29,64.24,64.26,92171.0,49.1144,49.1449,49.1067,49.122,92171.0
2015-08-28 13:10:00,64.26,64.3,64.16,64.17,62430.0,49.122,49.1526,49.0456,49.0532,62430.0
2015-08-28 13:15:00,64.17,64.22,64.15,64.17,82045.0,49.0532,49.0914,49.0379,49.0532,82045.0
2015-08-28 13:20:00,64.17,64.24,64.1,64.12,153256.0,49.0532,49.1067,48.9997,49.015,153256.0
2015-08-28 13:25:00,64.11,64.11,63.96,63.96,140948.0,49.0073,49.0073,48.8927,48.8927,140948.0
2015-08-28 13:30:00,63.96,64.04,63.95,63.97,96586.0,48.8927,48.9538,48.885,48.9003,96586.0
2015-08-28 13:35:00,63.96,63.97,63.8,63.81,240432.0,48.8927,48.9003,48.7704,48.778,240432.0
2015-08-28 13:40:00,63.81,63.9,63.74,63.85,119909.0,48.778,48.8468,48.7245,48.8086,119909.0
2015-08-28 13:45:00,63.84,63.93,63.81,63.84,112055.0,48.8009,48.8697,48.778,48.8009,112055.0
2015-08-28 13:50:00,63.84,63.96,63.84,63.93,106312.0,48.8009,48.8927,48.8009,48.8697,106312.0
2015-08-28 13:55:00,63.94,64.04,63.93,63.93,136410.0,48.8774,48.9538,48.8697,48.8697,136410.0
2015-08-28 14:00:00,63.94,64.11,63.93,64.06,154511.0,48.8774,49.0073,48.8697,48.9691,154511.0
2015-08-28 14:05:00,64.07,64.19,64.07,64.12,182841.0,48.9768,49.0685,48.9768,49.015,182841.0
2015-08-28 14:10:00,64.12,64.16,64.07,64.09,148219.0,49.015,49.0456,48.9768,48.992,148219.0
2015-08-28 14:15:00,64.09,64.13,64.02,64.04,151187.0,48.992,49.0226,48.9385,48.9538,151187.0
2015-08-28 14:20:00,64.05,64.14,64.04,64.08,137387.0,48.9615,49.0303,48.9538,48.9844,137387.0
2015-08-28 14:25:00,64.09,64.1,64.01,64.09,136525.0,48.992,48.9997,48.9309,48.992,136525.0
2015-08-28 14:30:00,64.08,64.12,63.93,63.95,135337.0,48.9844,49.015,48.8697,48.885,135337.0
2015-08-28 14:35:00,63.94,64.03,63.89,64.01,132963.0,48.8774,48.9462,48.8392,48.9309,132963.0
2015-08-28 14:40:00,64.0,64.0,63.9,63.94,103333.0,48.9232,48.9232,48.8468,48.8774,103333.0
2015-08-28 14:45:00,63.95,64.13,63.95,64.06,141677.0,48.885,49.0226,48.885,48.9691,141677.0
2015-08-28 14:50:00,64.05,64.08,63.96,63.97,110943.0,48.9615,48.9844,48.8927,48.9003,110943.0
2015-08-28 14:55:00,63.97,64.06,63.96,64.03,126079.0,48.9003,48.9691,48.8927,48.9462,126079.0
2015-08-28 15:00:00,64.03,64.04,63.91,63.99,179028.0,48.9462,48.9538,48.8544,48.9156,179028.0
2015-08-28 15:05:00,63.99,64.03,63.92,63.99,168349.0,48.9156,48.9462,48.8621,48.9156,168349.0
2015-08-28 15:10:00,63.99,64.0,63.86,63.89,153890.0,48.9156,48.9232,48.8162,48.8392,153890.0
2015-08-28 15:15:00,63.89,63.97,63.83,63.87,213016.0,48.8392,48.9003,48.7933,48.8239,213016.0
2015-08-28 15:20:00,63.87,63.88,63.76,63.78,186984.0,48.8239,48.8315,48.7398,48.7551,186984.0
2015-08-28 15:25:00,63.78,63.85,63.74,63.83,185406.0,48.7551,48.8086,48.7245,48.7933,185406.0
2015-08-28 15:30:00,63.82,63.85,63.74,63.74,218687.0,48.7856,48.8086,48.7245,48.7245,218687.0
2015-08-28 15:35:00,63.74,63.8,63.62,63.68,338622.0,48.7245,48.7704,48.6328,48.6786,338622.0
2015-08-28 15:40:00,63.68,63.76,63.6,63.71,259379.0,48.6786,48.7398,48.6175,48.7016,259379.0
2015-08-28 15:45:00,63.71,63.81,63.67,63.75,330890.0,48.7016,48.778,48.671,48.7321,330890.0
2015-08-28 15:50:00,63.74,64.02,63.74,63.89,403119.0,48.7245,48.9385,48.7245,48.8392,403119.0
2015-08-28 15:55:00,63.89,64.19,63.89,64.12,949267.0,48.8392,49.0685,48.8392,49.015,949267.0
2015-08-31 09:30:00,63.61,63.96,63.61,63.77,414803.0,48.6251,48.8927,48.6251,48.7474,414803.0
2015-08-31 09:35:00,63.78,63.85,63.57,63.61,201507.0,48.7551,48.8086,48.5945,48.6251,201507.0
2015-08-31 09:40:00,63.59,63.66,63.54,63.61,133874.0,48.6098,48.6633,48.5716,48.6251,133874.0
2015-08-31 09:45:00,63.61,63.75,63.5,63.53,204353.0,48.6251,48.7321,48.541,48.564,204353.0
2015-08-31 09:50:00,63.52,63.79,63.47,63.79,230123.0,48.5563,48.7627,48.5181,48.7627,230123.0
2015-08-31 09:55:00,63.79,63.83,63.66,63.67,111663.0,48.7627,48.7933,48.6633,48.671,111663.0
2015-08-31 10:00:00,63.67,63.68,63.57,63.6,104346.0,48.671,48.6786,48.5945,48.6175,104346.0
2015-08-31 10:05:00,63.59,63.74,63.54,63.71,248790.0,48.6098,48.7245,48.5716,48.7016,248790.0
2015-08-31 10:10:00,63.71,63.79,63.66,63.78,104733.0,48.7016,48.7627,48.6633,48.7551,104733.0
2015-08-31 10:15:00,63.77,63.87,63.72,63.82,137260.0,48.7474,48.8239,48.7092,48.7856,137260.0
2015-08-31 10:20:00,63.82,63.91,63.78,63.91,119247.0,48.7856,48.8544,48.7551,48.8544,119247.0
2015-08-31 10:25:00,63.92,64.04,63.89,64.0,185457.0,48.8621,48.9538,48.8392,48.9232,185457.0
2015-08-31 10:30:00,64.0,64.01,63.93,63.97,147343.0,48.9232,48.9309,48.8697,48.9003,147343.0
2015-08-31 10:35:00,63.98,64.18,63.98,64.16,179891.0,48.908,49.0608,48.908,49.0456,179891.0
2015-08-31 10:40:00,64.16,64.16,64.04,64.1,177248.0,49.0456,49.0456,48.9538,48.9997,177248.0
2015-08-31 10:45:00,64.11,64.17,64.07,64.08,140915.0,49.0073,49.0532,48.9768,48.9844,140915.0
2015-08-31 10:50:00,64.08,64.18,64.03,64.18,137506.0,48.9844,49.0608,48.9462,49.0608,137506.0
2015-08-31 10:55:00,64.17,64.22,64.15,64.16,135116.0,49.0532,49.0914,49.0379,49.0456,135116.0
2015-08-31 11:00:00,64.14,64.16,63.97,64.02,148037.0,49.0303,49.0456,48.9003,48.9385,148037.0
2015-08-31 11:05:00,64.02,64.06,63.89,63.99,131897.0,48.9385,48.9691,48.8392,48.9156,131897.0
2015-08-31 11:10:00,64.0,64.02,63.9,64.01,113853.0,48.9232,48.9385,48.8468,48.9309,113853.0
2015-08-31 11:15:00,64.01,64.12,63.99,64.03,78850.0,48.9309,49.015,48.9156,48.9462,78850.0
2015-08-31 11:20:00,64.04,64.12,64.03,64.12,76205.0,48.9538,49.015,48.9462,49.015,76205.0
2015-08-31 11:25:00,64.13,64.21,64.12,64.16,164674.0,49.0226,49.0838,49.015,49.0456,164674.0
2015-08-31 11:30:00,64.16,64.19,64.09,64.17,100462.0,49.0456,49.0685,48.992,49.0532,100462.0
2015-08-31 11:35:00,64.16,64.19,64.12,64.19,166076.0,49.0456,49.0685,49.015,49.0685,166076.0
2015-08-31 11:40:00,64.19,64.35,64.18,64.32,281871.0,49.0685,49.1908,49.0608,49.1679,281871.0
2015-08-31 11:45:00,64.31,64.33,64.17,64.2,137157.0,49.1602,49.1755,49.0532,49.0761,137157.0
2015-08-31 11:50:00,64.2,64.23,64.11,64.21,85203.0,49.0761,49.0991,49.0073,49.0838,85203.0
2015-08-31 11:55:00,64.21,64.21,64.09,64.17,147222.0,49.0838,49.0838,48.992,49.0532,147222.0
2015-08-31 12:00:00,64.17,64.21,64.13,64.2,120637.0,49.0532,49.0838,49.0226,49.0761,120637.0
2015-08-31 12:05:00,64.21,64.22,64.11,64.13,98108.0,49.0838,49.0914,49.0073,49.0226,98108.0
2015-08-31 12:10:00,64.12,64.18,64.1,64.14,107494.0,49.015,49.0608,48.9997,49.0303,107494.0
2015-08-31 12:15:00,64.13,64.21,64.11,64.21,70876.0,49.0226,49.0838,49.0073,49.0838,70876.0
2015-08-31 12:20:00,64.2,64.22,64.14,64.19,100857.0,49.0761,49.0914,49.0303,49.0685,100857.0
2015-08-31 12:25:00,64.18,64.25,64.18,64.24,68184.0,49.0608,49.1144,49.0608,49.1067,68184.0
2015-08-31 12:30:00,64.24,64.26,64.2,64.24,114167.0,49.1067,49.122,49.0761,49.1067,114167.0
2015-08-31 12:35:00,64.24,64.26,64.19,64.23,120876.0,49.1067,49.122,49.0685,49.0991,120876.0
2015-08-31 12:40:00,64.24,64.28,64.19,64.27,84289.0,49.1067,49.1373,49.0685,49.1296,84289.0
2015-08-31 12:45:00,64.27,64.31,64.23,64.27,76936.0,49.1296,49.1602,49.0991,49.1296,76936.0
2015-08-31 12:50:00,64.27,64.33,64.22,64.32,79248.0,49.1296,49.1755,49.0914,49.1679,79248.0
2015-08-31 12:55:00,64.32,64.35,64.2,64.2,69515.0,49.1679,49.1908,49.0761,49.0761,69515.0
2015-08-31 13:00:00,64.2,64.27,64.19,64.2,62385.0,49.0761,49.1296,49.0685,49.0761,62385.0
2015-08-31 13:05:00,64.2,64.26,64.19,64.24,57763.0,49.0761,49.122,49.0685,49.1067,57763.0
2015-08-31 13:10:00,64.24,64.27,64.18,64.2,44384.0,49.1067,49.1296,49.0608,49.0761,44384.0
2015-08-31 13:15:00,64.2,64.26,64.19,64.26,68901.0,49.0761,49.122,49.0685,49.122,68901.0
2015-08-31 13:20:00,64.26,64.26,64.12,64.13,120399.0,49.122,49.122,49.015,49.0226,120399.0
2015-08-31 13:25:00,64.13,64.15,64.08,64.11,129526.0,49.0226,49.0379,48.9844,49.0073,129526.0
2015-08-31 13:30:00,64.11,64.12,63.99,64.0,122080.0,49.0073,49.015,48.9156,48.9232,122080.0
2015-08-31 13:35:00,64.01,64.08,63.99,64.03,76452.0,48.9309,48.9844,48.9156,48.9462,76452.0
2015-08-31 13:40:00,64.04,64.07,63.99,64.04,91237.0,48.9538,48.9768,48.9156,48.9538,91237.0
2015-08-31 13:45:00,64.02,64.04,63.92,63.93,72079.0,48.9385,48.9538,48.8621,48.8697,72079.0
2015-08-31 13:50:00,63.92,64.02,63.9,64.01,87246.0,48.8621,48.9385,48.8468,48.9309,87246.0
2015-08-31 13:55:00,64.02,64.02,63.95,63.97,47268.0,48.9385,48.9385,48.885,48.9003,47268.0
2015-08-31 14:00:00,63.98,64.05,63.94,63.94,73638.0,48.908,48.9615,48.8774,48.8774,73638.0
2015-08-31 14:05:00,63.95,63.96,63.89,63.91,61134.0,48.885,48.8927,48.8392,48.8544,61134.0
2015-08-31 14:10:00,63.91,63.92,63.81,63.84,79888.0,48.8544,48.8621,48.778,48.8009,79888.0
2015-08-31 14:15:00,63.83,63.86,63.78,63.81,98167.0,48.7933,48.8162,48.7551,48.778,98167.0
2015-08-31 14:20:00,63.81,63.94,63.8,63.93,68568.0,48.778,48.8774,48.7704,48.8697,68568.0
2015-08-31 14:25:00,63.93,63.97,63.87,63.94,84656.0,48.8697,48.9003,48.8239,48.8774,84656.0
2015-08-31 14:30:00,63.94,64.03,63.91,64.0,135994.0,48.8774,48.9462,48.8544,48.9232,135994.0
2015-08-31 14:35:00,64.0,64.03,63.94,63.95,120273.0,48.9232,48.9462,48.8774,48.885,120273.0
2015-08-31 14:40:00,63.95,63.99,63.94,63.97,99469.0,48.885,48.9156,48.8774,48.9003,99469.0
2015-08-31 14:45:00,63.97,63.98,63.92,63.94,149029.0,48.9003,48.908,48.8621,48.8774,149029.0
2015-08-31 14:50:00,63.93,63.95,63.87,63.87,247453.0,48.8697,48.885,48.8239,48.8239,247453.0
2015-08-31 14:55:00,63.87,63.93,63.84,63.92,94018.0,48.8239,48.8697,48.8009,48.8621,94018.0
2015-08-31 15:00:00,63.92,64.05,63.9,64.01,126659.0,48.8621,48.9615,48.8468,48.9309,126659.0
2015-08-31 15:05:00,64.01,64.18,64.0,64.16,141474.0,48.9309,49.0608,48.9232,49.0456,141474.0
2015-08-31 15:10:00,64.17,64.17,64.05,64.07,146389.0,49.0532,49.0532,48.9615,48.9768,146389.0
2015-08-31 15:15:00,64.07,64.08,63.95,63.95,116385.0,48.9768,48.9844,48.885,48.885,116385.0
2015-08-31 15:20:00,63.95,64.04,63.91,64.04,151802.0,48.885,48.9538,48.8544,48.9538,151802.0
2015-08-31 15:25:00,64.04,64.06,63.97,64.0,98746.0,48.9538,48.9691,48.9003,48.9232,98746.0
2015-08-31 15:30:00,63.99,64.25,63.98,64.2,179691.0,48.9156,49.1144,48.908,49.0761,179691.0
2015-08-31 15:35:00,64.2,64.22,64.1,64.1,164712.0,49.0761,49.0914,48.9997,48.9997,164712.0
2015-08-31 15:40:00,64.1,64.31,64.1,64.29,281402.0,48.9997,49.1602,48.9997,49.1449,281402.0
2015-08-31 15:45:00,64.3,64.32,64.16,64.22,306343.0,49.1526,49.1679,49.0456,49.0914,306343.0
2015-08-31 15:50:00,64.22,64.31,64.2,64.27,297325.0,49.0914,49.1602,49.0761,49.1296,297325.0
2015-08-31 15:55:00,64.28,64.33,64.11,64.11,797204.0,49.1373,49.1755,49.0073,49.0073,797204.0
2015-09-01 09:30:00,62.94,62.94,62.2,62.52,1195822.0,48.113,48.113,47.5473,47.7919,1195822.0
2015-09-01 09:35:00,62.52,62.71,62.41,62.71,444678.0,47.7919,47.9371,47.7078,47.9371,444678.0
2015-09-01 09:40:00,62.7,62.7,62.35,62.64,312366.0,47.9295,47.9295,47.6619,47.8836,312366.0
2015-09-01 09:45:00,62.64,62.83,62.54,62.56,492773.0,47.8836,48.0289,47.8072,47.8225,492773.0
2015-09-01 09:50:00,62.56,62.71,62.35,62.4,334650.0,47.8225,47.9371,47.6619,47.7002,334650.0
2015-09-01 09:55:00,62.42,62.46,62.25,62.3,227366.0,47.7155,47.746,47.5855,47.6237,227366.0
2015-09-01 10:00:00,62.29,62.32,62.06,62.1,380354.0,47.6161,47.639,47.4403,47.4708,380354.0
2015-09-01 10:05:00,62.1,62.21,61.96,62.16,329869.0,47.4708,47.5549,47.3638,47.5167,329869.0
2015-09-01 10:10:00,62.16,62.18,62.01,62.03,238154.0,47.5167,47.532,47.402,47.4173,238154.0
2015-09-01 10:15:00,62.05,62.15,61.92,61.93,368578.0,47.4326,47.5091,47.3332,47.3409,368578.0
2015-09-01 10:20:00,61.93,62.02,61.85,62.0,240419.0,47.3409,47.4097,47.2797,47.3944,240419.0
2015-09-01 10:25:00,62.0,62.2,61.98,62.13,237959.0,47.3944,47.5473,47.3791,47.4938,237959.0
2015-09-01 10:30:00,62.12,62.14,62.0,62.14,173138.0,47.4861,47.5014,47.3944,47.5014,173138.0
2015-09-01 10:35:00,62.13,62.27,62.12,62.15,236459.0,47.4938,47.6008,47.4861,47.5091,236459.0
2015-09-01 10:40:00,62.16,62.17,61.96,62.02,232756.0,47.5167,47.5243,47.3638,47.4097,232756.0
2015-09-01 10:45:00,62.02,62.09,61.92,61.99,140652.0,47.4097,47.4632,47.3332,47.3867,140652.0
2015-09-01 10:50:00,61.99,62.0,61.88,61.9,167541.0,47.3867,47.3944,47.3027,47.318,167541.0
2015-09-01 10:55:00,61.91,62.02,61.86,61.98,228147.0,47.3256,47.4097,47.2874,47.3791,228147.0
2015-09-01 11:00:00,61.99,62.04,61.85,61.94,182703.0,47.3867,47.425,47.2797,47.3485,182703.0
2015-09-01 11:05:00,61.94,62.12,61.91,62.11,127827.0,47.3485,47.4861,47.3256,47.4785,127827.0
2015-09-01 11:10:00,62.11,62.25,62.1,62.19,172129.0,47.4785,47.5855,47.4708,47.5396,172129.0
2015-09-01 11:15:00,62.2,62.27,62.13,62.14,215563.0,47.5473,47.6008,47.4938,47.5014,215563.0
2015-09-01 11:20:00,62.14,62.26,62.12,62.2,140615.0,47.5014,47.5931,47.4861,47.5473,140615.0
2015-09-01 11:25:00,62.2,62.2,62.11,62.14,166330.0,47.5473,47.5473,47.4785,47.5014,166330.0
2015-09-01 11:30:00,62.14,62.18,62.02,62.11,203812.0,47.5014,47.532,47.4097,47.4785,203812.0
2015-09-01 11:35:00,62.12,62.16,62.01,62.06,151336.0,47.4861,47.5167,47.402,47.4403,151336.0
2015-09-01 11:40:00,62.07,62.07,61.95,62.0,195182.0,47.4479,47.4479,47.3562,47.3944,195182.0
2015-09-01 11:45:00,62.0,62.08,61.95,62.07,116394.0,47.3944,47.4555,47.3562,47.4479,116394.0
2015-09-01 11:50:00,62.07,62.13,61.97,62.08,119174.0,47.4479,47.4938,47.3715,47.4555,119174.0
2015-09-01 11:55:00,62.08,62.12,61.95,61.97,80214.0,47.4555,47.4861,47.3562,47.3715,80214.0
2015-09-01 12:00:00,61.97,62.06,61.86,61.89,138228.0,47.3715,47.4403,47.2874,47.3103,138228.0
2015-09-01 12:05:00,61.88,61.92,61.85,61.88,83285.0,47.3027,47.3332,47.2797,47.3027,83285.0
2015-09-01 12:10:00,61.88,61.96,61.86,61.89,86448.0,47.3027,47.3638,47.2874,47.3103,86448.0
2015-09-01 12:15:00,61.89,61.99,61.89,61.97,120763.0,47.3103,47.3867,47.3103,47.3715,120763.0
2015-09-01 12:20:00,61.97,61.99,61.86,61.9,95974.0,47.3715,47.3867,47.2874,47.318,95974.0
2015-09-01 12:25:00,61.9,61.9,61.77,61.82,156896.0,47.318,47.318,47.2186,47.2568,156896.0
2015-09-01 12:30:00,61.82,61.87,61.73,61.84,154377.0,47.2568,47.295,47.188,47.2721,154377.0
2015-09-01 12:35:00,61.84,61.85,61.75,61.79,122226.0,47.2721,47.2797,47.2033,47.2339,122226.0
2015-09-01 12:40:00,61.81,61.86,61.53,61.7,239213.0,47.2492,47.2874,47.0351,47.1651,239213.0
2015-09-01 12:45:00,61.7,61.71,61.6,61.62,194257.0,47.1651,47.1727,47.0886,47.1039,194257.0
2015-09-01 12:50:00,61.62,61.71,61.59,61.71,130301.0,47.1039,47.1727,47.081,47.1727,130301.0
2015-09-01 12:55:00,61.71,61.71,61.52,61.56,274564.0,47.1727,47.1727,47.0275,47.058,274564.0
2015-09-01 13:00:00,61.56,61.82,61.53,61.76,169511.0,47.058,47.2568,47.0351,47.2109,169511.0
2015-09-01 13:05:00,61.78,61.8,61.59,61.62,222199.0,47.2262,47.2415,47.081,47.1039,222199.0
2015-09-01 13:10:00,61.61,61.7,61.5,61.56,161795.0,47.0963,47.1651,47.0122,47.058,161795.0
2015-09-01 13:15:00,61.56,61.7,61.51,61.54,155943.0,47.058,47.1651,47.0198,47.0428,155943.0
2015-09-01 13:20:00,61.54,61.6,61.5,61.58,115430.0,47.0428,47.0886,47.0122,47.0733,115430.0
2015-09-01 13:25:00,61.57,61.71,61.54,61.66,232803.0,47.0657,47.1727,47.0428,47.1345,232803.0
2015-09-01 13:30:00,61.66,61.74,61.62,61.63,183073.0,47.1345,47.1956,47.1039,47.1116,183073.0
2015-09-01 13:35:00,61.64,61.74,61.56,61.61,161449.0,47.1192,47.1956,47.058,47.0963,161449.0
2015-09-01 13:40:00,61.62,61.72,61.54,61.7,147089.0,47.1039,47.1804,47.0428,47.1651,147089.0
2015-09-01 13:45:00,61.7,61.72,61.61,61.66,139173.0,47.1651,47.1804,47.0963,47.1345,139173.0
2015-09-01 13:50:00,61.65,61.76,61.64,61.74,223740.0,47.1268,47.2109,47.1192,47.1956,223740.0
2015-09-01 13:55:00,61.76,61.77,61.67,61.76,276359.0,47.2109,47.2186,47.1421,47.2109,276359.0
2015-09-01 14:00:00,61.76,61.78,61.58,61.65,241092.0,47.2109,47.2262,47.0733,47.1268,241092.0
2015-09-01 14:05:00,61.65,61.68,61.6,61.61,100861.0,47.1268,47.1498,47.0886,47.0963,100861.0
2015-09-01 14:10:00,61.61,61.62,61.52,61.54,111769.0,47.0963,47.1039,47.0275,47.0428,111769.0
2015-09-01 14:15:00,61.54,61.56,61.46,61.48,195693.0,47.0428,47.058,46.9816,46.9969,195693.0
2015-09-01 14:20:00,61.47,61.61,61.45,61.55,248985.0,46.9892,47.0963,46.974,47.0504,248985.0
2015-09-01 14:25:00,61.55,61.62,61.51,61.52,142068.0,47.0504,47.1039,47.0198,47.0275,142068.0
2015-09-01 14:30:00,61.52,61.72,61.5,61.67,143637.0,47.0275,47.1804,47.0122,47.1421,143637.0
2015-09-01 14:35:00,61.67,61.87,61.64,61.87,182838.0,47.1421,47.295,47.1192,47.295,182838.0
2015-09-01 14:40:00,61.87,61.9,61.67,61.7,311475.0,47.295,47.318,47.1421,47.1651,311475.0
2015-09-01 14:45:00,61.69,61.88,61.66,61.84,453477.0,47.1574,47.3027,47.1345,47.2721,453477.0
2015-09-01 14:50:00,61.84,61.98,61.81,61.86,462239.0,47.2721,47.3791,47.2492,47.2874,462239.0
2015-09-01 14:55:00,61.86,61.98,61.84,61.87,324977.0,47.2874,47.3791,47.2721,47.295,324977.0
2015-09-01 15:00:00,61.88,61.95,61.68,61.7,469493.0,47.3027,47.3562,47.1498,47.1651,469493.0
2015-09-01 15:05:00,61.69,61.73,61.6,61.66,285102.0,47.1574,47.188,47.0886,47.1345,285102.0
2015-09-01 15:10:00,61.66,61.77,61.57,61.68,191175.0,47.1345,47.2186,47.0657,47.1498,191175.0
2015-09-01 15:15:00,61.67,61.73,61.55,61.55,214747.0,47.1421,47.188,47.0504,47.0504,214747.0
2015-09-01 15:20:00,61.56,61.68,61.52,61.62,232749.0,47.058,47.1498,47.0275,47.1039,232749.0
2015-09-01 15:25:00,61.63,61.66,61.37,61.42,416829.0,47.1116,47.1345,46.9128,46.951,416829.0
2015-09-01 15:30:00,61.41,61.49,61.39,61.42,261790.0,46.9434,47.0045,46.9281,46.951,261790.0
2015-09-01 15:35:00,61.41,61.43,61.28,61.32,408335.0,46.9434,46.9587,46.844,46.8746,408335.0
2015-09-01 15:40:00,61.32,61.32,60.99,61.18,580199.0,46.8746,46.8746,46.6223,46.7676,580199.0
2015-09-01 15:45:00,61.18,61.35,61.08,61.25,599121.0,46.7676,46.8975,46.6911,46.8211,599121.0
2015-09-01 15:50:00,61.25,61.41,61.24,61.35,702224.0,46.8211,46.9434,46.8134,46.8975,702224.0
2015-09-01 15:55:00,61.36,61.66,61.29,61.45,1347062.0,46.9052,47.1345,46.8517,46.974,1347062.0
2015-09-02 09:30:00,62.62,62.75,62.51,62.73,940823.0,47.8683,47.9677,47.7843,47.9524,940823.0
2015-09-02 09:35:00,62.72,62.82,62.55,62.82,521073.0,47.9448,48.0212,47.8148,48.0212,521073.0
2015-09-02 09:40:00,62.81,62.92,62.47,62.48,451884.0,48.0136,48.0977,47.7537,47.7613,451884.0
2015-09-02 09:45:00,62.48,62.65,62.42,62.64,424149.0,47.7613,47.8913,47.7155,47.8836,424149.0
2015-09-02 09:50:00,62.63,62.67,62.52,62.66,146419.0,47.876,47.9066,47.7919,47.8989,146419.0
2015-09-02 09:55:00,62.65,62.67,62.34,62.38,214989.0,47.8913,47.9066,47.6543,47.6849,214989.0
2015-09-02 10:00:00,62.37,62.48,62.25,62.25,161819.0,47.6772,47.7613,47.5855,47.5855,161819.0
2015-09-02 10:05:00,62.24,62.43,62.23,62.32,147925.0,47.5779,47.7231,47.5702,47.639,147925.0
2015-09-02 10:10:00,62.32,62.36,62.18,62.29,168435.0,47.639,47.6696,47.532,47.6161,168435.0
2015-09-02 10:15:00,62.28,62.38,62.08,62.08,212671.0,47.6084,47.6849,47.4555,47.4555,212671.0
2015-09-02 10:20:00,62.08,62.18,62.04,62.14,151897.0,47.4555,47.532,47.425,47.5014,151897.0
2015-09-02 10:25:00,62.15,62.2,61.95,61.96,337509.0,47.5091,47.5473,47.3562,47.3638,337509.0
2015-09-02 10:30:00,61.96,61.97,61.83,61.95,184249.0,47.3638,47.3715,47.2644,47.3562,184249.0
2015-09-02 10:35:00,61.95,62.02,61.88,61.89,124058.0,47.3562,47.4097,47.3027,47.3103,124058.0
2015-09-02 10:40:00,61.89,61.96,61.86,61.88,129231.0,47.3103,47.3638,47.2874,47.3027,129231.0
2015-09-02 10:45:00,61.88,61.9,61.7,61.72,180674.0,47.3027,47.318,47.1651,47.1804,180674.0
2015-09-02 10:50:00,61.72,61.82,61.71,61.75,73091.0,47.1804,47.2568,47.1727,47.2033,73091.0
2015-09-02 10:55:00,61.75,61.85,61.73,61.81,131536.0,47.2033,47.2797,47.188,47.2492,131536.0
2015-09-02 11:00:00,61.82,61.95,61.8,61.88,177416.0,47.2568,47.3562,47.2415,47.3027,177416.0
2015-09-02 11:05:00,61.89,61.96,61.84,61.95,114872.0,47.3103,47.3638,47.2721,47.3562,114872.0
2015-09-02 11:10:00,61.95,62.01,61.89,61.95,146675.0,47.3562,47.402,47.3103,47.3562,146675.0
2015-09-02 11:15:00,61.95,62.05,61.84,62.01,130932.0,47.3562,47.4326,47.2721,47.402,130932.0
2015-09-02 11:20:00,62.0,62.11,61.96,62.09,102949.0,47.3944,47.4785,47.3638,47.4632,102949.0
2015-09-02 11:25:00,62.08,62.13,61.97,62.03,125336.0,47.4555,47.4938,47.3715,47.4173,125336.0
2015-09-02 11:30:00,62.04,62.09,61.89,61.89,90955.0,47.425,47.4632,47.3103,47.3103,90955.0
2015-09-02 11:35:00,61.9,61.9,61.81,61.88,124431.0,47.318,47.318,47.2492,47.3027,124431.0
2015-09-02 11:40:00,61.87,61.97,61.84,61.96,108319.0,47.295,47.3715,47.2721,47.3638,108319.0
2015-09-02 11:45:00,61.96,61.99,61.84,61.84,144351.0,47.3638,47.3867,47.2721,47.2721,144351.0
2015-09-02 11:50:00,61.84,61.84,61.68,61.72,193960.0,47.2721,47.2721,47.1498,47.1804,193960.0
2015-09-02 11:55:00,61.72,61.73,61.63,61.71,88513.0,47.1804,47.188,47.1116,47.1727,88513.0
2015-09-02 12:00:00,61.7,61.72,61.63,61.65,97476.0,47.1651,47.1804,47.1116,47.1268,97476.0
2015-09-02 12:05:00,61.65,61.66,61.56,61.61,95587.0,47.1268,47.1345,47.058,47.0963,95587.0
2015-09-02 12:10:00,61.61,61.64,61.54,61.64,84331.0,47.0963,47.1192,47.0428,47.1192,84331.0
2015-09-02 12:15:00,61.64,61.67,61.58,61.63,92057.0,47.1192,47.1421,47.0733,47.1116,92057.0
2015-09-02 12:20:00,61.63,61.68,61.6,61.66,80426.0,47.1116,47.1498,47.0886,47.1345,80426.0
2015-09-02 12:25:00,61.67,61.77,61.65,61.72,148405.0,47.1421,47.2186,47.1268,47.1804,148405.0
2015-09-02 12:30:00,61.72,61.85,61.7,61.8,113889.0,47.1804,47.2797,47.1651,47.2415,113889.0
2015-09-02 12:35:00,61.8,61.88,61.78,61.85,171348.0,47.2415,47.3027,47.2262,47.2797,171348.0
2015-09-02 12:40:00,61.85,61.98,61.84,61.97,153171.0,47.2797,47.3791,47.2721,47.3715,153171.0
2015-09-02 12:45:00,61.97,62.09,61.92,62.06,110114.0,47.3715,47.4632,47.3332,47.4403,110114.0
2015-09-02 12:50:00,62.06,62.06,61.94,61.98,87800.0,47.4403,47.4403,47.3485,47.3791,87800.0
2015-09-02 12:55:00,61.98,62.17,61.98,62.1,135372.0,47.3791,47.5243,47.3791,47.4708,135372.0
2015-09-02 13:00:00,62.1,62.17,62.04,62.09,104441.0,47.4708,47.5243,47.425,47.4632,104441.0
2015-09-02 13:05:00,62.1,62.13,62.02,62.08,76641.0,47.4708,47.4938,47.4097,47.4555,76641.0
2015-09-02 13:10:00,62.09,62.18,62.09,62.17,63828.0,47.4632,47.532,47.4632,47.5243,63828.0
2015-09-02 13:15:00,62.17,62.17,62.07,62.11,70947.0,47.5243,47.5243,47.4479,47.4785,70947.0
2015-09-02 13:20:00,62.11,62.27,62.1,62.23,120362.0,47.4785,47.6008,47.4708,47.5702,120362.0
2015-09-02 13:25:00,62.23,62.35,62.19,62.33,121815.0,47.5702,47.6619,47.5396,47.6467,121815.0
2015-09-02 13:30:00,62.33,62.33,62.22,62.24,146572.0,47.6467,47.6467,47.5626,47.5779,146572.0
2015-09-02 13:35:00,62.24,62.25,62.12,62.16,126050.0,47.5779,47.5855,47.4861,47.5167,126050.0
2015-09-02 13:40:00,62.17,62.25,62.14,62.18,87769.0,47.5243,47.5855,47.5014,47.532,87769.0
2015-09-02 13:45:00,62.18,62.26,62.17,62.2,67690.0,47.532,47.5931,47.5243,47.5473,67690.0
2015-09-02 13:50:00,62.2,62.21,62.07,62.2,101182.0,47.5473,47.5549,47.4479,47.5473,101182.0
2015-09-02 13:55:00,62.19,62.22,62.15,62.18,75399.0,47.5396,47.5626,47.5091,47.532,75399.0
2015-09-02 14:00:00,62.19,62.31,62.12,62.18,187183.0,47.5396,47.6314,47.4861,47.532,187183.0
2015-09-02 14:05:00,62.17,62.29,62.16,62.22,112853.0,47.5243,47.6161,47.5167,47.5626,112853.0
2015-09-02 14:10:00,62.23,62.4,62.23,62.31,146468.0,47.5702,47.7002,47.5702,47.6314,146468.0
2015-09-02 14:15:00,62.31,62.42,62.3,62.33,123862.0,47.6314,47.7155,47.6237,47.6467,123862.0
2015-09-02 14:20:00,62.32,62.38,62.3,62.38,68298.0,47.639,47.6849,47.6237,47.6849,68298.0
2015-09-02 14:25:00,62.39,62.41,62.28,62.36,156042.0,47.6925,47.7078,47.6084,47.6696,156042.0
2015-09-02 14:30:00,62.36,62.38,62.24,62.33,113952.0,47.6696,47.6849,47.5779,47.6467,113952.0
2015-09-02 14:35:00,62.34,62.35,62.17,62.19,136034.0,47.6543,47.6619,47.5243,47.5396,136034.0
2015-09-02 14:40:00,62.19,62.2,62.01,62.04,215192.0,47.5396,47.5473,47.402,47.425,215192.0
2015-09-02 14:45:00,62.04,62.04,61.94,62.0,167985.0,47.425,47.425,47.3485,47.3944,167985.0
2015-09-02 14:50:00,62.0,62.14,61.99,62.09,90643.0,47.3944,47.5014,47.3867,47.4632,90643.0
2015-09-02 14:55:00,62.09,62.17,62.08,62.16,129940.0,47.4632,47.5243,47.4555,47.5167,129940.0
2015-09-02 15:00:00,62.16,62.23,62.14,62.19,110255.0,47.5167,47.5702,47.5014,47.5396,110255.0
2015-09-02 15:05:00,62.19,62.22,62.06,62.08,106022.0,47.5396,47.5626,47.4403,47.4555,106022.0
2015-09-02 15:10:00,62.08,62.14,61.97,61.98,172769.0,47.4555,47.5014,47.3715,47.3791,172769.0
2015-09-02 15:15:00,61.98,62.02,61.87,61.97,252193.0,47.3791,47.4097,47.295,47.3715,252193.0
2015-09-02 15:20:00,61.97,62.0,61.87,61.91,156952.0,47.3715,47.3944,47.295,47.3256,156952.0
2015-09-02 15:25:00,61.91,62.12,61.9,62.11,255519.0,47.3256,47.4861,47.318,47.4785,255519.0
2015-09-02 15:30:00,62.12,62.17,62.07,62.1,251055.0,47.4861,47.5243,47.4479,47.4708,251055.0
2015-09-02 15:35:00,62.1,62.26,62.1,62.19,210575.0,47.4708,47.5931,47.4708,47.5396,210575.0
2015-09-02 15:40:00,62.19,62.21,62.16,62.19,198369.0,47.5396,47.5549,47.5167,47.5396,198369.0
2015-09-02 15:45:00,62.19,62.3,62.13,62.15,340809.0,47.5396,47.6237,47.4938,47.5091,340809.0
2015-09-02 15:50:00,62.15,62.34,62.14,62.28,510563.0,47.5091,47.6543,47.5014,47.6084,510563.0
2015-09-02 15:55:00,62.29,62.55,62.25,62.54,1147989.0,47.6161,47.8148,47.5855,47.8072,1147989.0
2015-09-03 09:30:00,62.88,62.91,62.57,62.77,466589.0,48.0671,48.09,47.8301,47.983,466589.0
2015-09-03 09:35:00,62.76,62.88,62.73,62.85,239149.0,47.9754,48.0671,47.9524,48.0442,239149.0
2015-09-03 09:40:00,62.86,63.07,62.82,63.01,281894.0,48.0518,48.2123,48.0212,48.1665,281894.0
2015-09-03 09:45:00,62.99,63.07,62.93,63.03,155125.0,48.1512,48.2123,48.1053,48.1818,155125.0
2015-09-03 09:50:00,63.02,63.23,63.0,63.11,268894.0,48.1741,48.3346,48.1588,48.2429,268894.0
2015-09-03 09:55:00,63.11,63.17,63.01,63.04,170196.0,48.2429,48.2888,48.1665,48.1894,170196.0
2015-09-03 10:00:00,63.05,63.07,62.95,63.02,266510.0,48.197,48.2123,48.1206,48.1741,266510.0
2015-09-03 10:05:00,63.02,63.22,63.02,63.2,233067.0,48.1741,48.327,48.1741,48.3117,233067.0
2015-09-03 10:10:00,63.2,63.21,63.09,63.18,153494.0,48.3117,48.3193,48.2276,48.2964,153494.0
2015-09-03 10:15:00,63.18,63.33,63.16,63.33,180060.0,48.2964,48.4111,48.2811,48.4111,180060.0
2015-09-03 10:20:00,63.33,63.41,63.26,63.39,235292.0,48.4111,48.4722,48.3576,48.4569,235292.0
2015-09-03 10:25:00,63.39,63.48,63.39,63.46,179889.0,48.4569,48.5257,48.4569,48.5105,179889.0
2015-09-03 10:30:00,63.47,63.48,63.32,63.35,174623.0,48.5181,48.5257,48.4034,48.4264,174623.0
2015-09-03 10:35:00,63.34,63.41,63.33,63.4,113157.0,48.4187,48.4722,48.4111,48.4646,113157.0
2015-09-03 10:40:00,63.41,63.51,63.4,63.5,105624.0,48.4722,48.5487,48.4646,48.541,105624.0
2015-09-03 10:45:00,63.5,63.51,63.43,63.48,96029.0,48.541,48.5487,48.4875,48.5257,96029.0
2015-09-03 10:50:00,63.48,63.66,63.48,63.58,333090.0,48.5257,48.6633,48.5257,48.6022,333090.0
2015-09-03 10:55:00,63.59,63.66,63.55,63.63,135812.0,48.6098,48.6633,48.5793,48.6404,135812.0
2015-09-03 11:00:00,63.63,63.65,63.55,63.62,202343.0,48.6404,48.6557,48.5793,48.6328,202343.0
2015-09-03 11:05:00,63.61,63.64,63.52,63.6,298506.0,48.6251,48.6481,48.5563,48.6175,298506.0
2015-09-03 11:10:00,63.61,63.65,63.49,63.52,140544.0,48.6251,48.6557,48.5334,48.5563,140544.0
2015-09-03 11:15:00,63.52,63.55,63.41,63.43,149077.0,48.5563,48.5793,48.4722,48.4875,149077.0
2015-09-03 11:20:00,63.44,63.47,63.37,63.37,137832.0,48.4952,48.5181,48.4417,48.4417,137832.0
2015-09-03 11:25:00,63.38,63.41,63.29,63.32,149977.0,48.4493,48.4722,48.3805,48.4034,149977.0
2015-09-03 11:30:00,63.33,63.33,63.17,63.2,161017.0,48.4111,48.4111,48.2888,48.3117,161017.0
2015-09-03 11:35:00,63.19,63.26,63.15,63.16,156899.0,48.3041,48.3576,48.2735,48.2811,156899.0
2015-09-03 11:40:00,63.16,63.26,63.15,63.22,126718.0,48.2811,48.3576,48.2735,48.327,126718.0
2015-09-03 11:45:00,63.22,63.28,63.17,63.19,152889.0,48.327,48.3729,48.2888,48.3041,152889.0
2015-09-03 11:50:00,63.2,63.23,63.14,63.22,86195.0,48.3117,48.3346,48.2658,48.327,86195.0
2015-09-03 11:55:00,63.22,63.27,63.17,63.26,135634.0,48.327,48.3652,48.2888,48.3576,135634.0
2015-09-03 12:00:00,63.26,63.31,63.24,63.3,78993.0,48.3576,48.3958,48.3423,48.3881,78993.0
2015-09-03 12:05:00,63.3,63.36,63.29,63.3,114601.0,48.3881,48.434,48.3805,48.3881,114601.0
2015-09-03 12:10:00,63.3,63.31,63.19,63.23,96730.0,48.3881,48.3958,48.3041,48.3346,96730.0
2015-09-03 12:15:00,63.23,63.27,63.22,63.27,98319.0,48.3346,48.3652,48.327,48.3652,98319.0
2015-09-03 12:20:00,63.27,63.29,63.2,63.25,117653.0,48.3652,48.3805,48.3117,48.3499,117653.0
2015-09-03 12:25:00,63.25,63.26,63.19,63.23,94182.0,48.3499,48.3576,48.3041,48.3346,94182.0
2015-09-03 12:30:00,63.23,63.25,63.1,63.16,90406.0,48.3346,48.3499,48.2353,48.2811,90406.0
2015-09-03 12:35:00,63.15,63.17,63.06,63.07,104313.0,48.2735,48.2888,48.2047,48.2123,104313.0
2015-09-03 12:40:00,63.07,63.07,62.98,63.06,200935.0,48.2123,48.2123,48.1435,48.2047,200935.0
2015-09-03 12:45:00,63.06,63.08,63.02,63.05,169796.0,48.2047,48.22,48.1741,48.197,169796.0
2015-09-03 12:50:00,63.05,63.07,62.97,63.04,116356.0,48.197,48.2123,48.1359,48.1894,116356.0
2015-09-03 12:55:00,63.04,63.04,62.93,62.95,132542.0,48.1894,48.1894,48.1053,48.1206,132542.0
2015-09-03 13:00:00,62.95,62.98,62.87,62.92,110805.0,48.1206,48.1435,48.0594,48.0977,110805.0
2015-09-03 13:05:00,62.91,62.91,62.64,62.66,303409.0,48.09,48.09,47.8836,47.8989,303409.0
2015-09-03 13:10:00,62.65,62.75,62.58,62.72,230272.0,47.8913,47.9677,47.8378,47.9448,230272.0
2015-09-03 13:15:00,62.71,62.8,62.69,62.79,136528.0,47.9371,48.0059,47.9218,47.9983,136528.0
2015-09-03 13:20:00,62.8,62.82,62.73,62.81,92040.0,48.0059,48.0212,47.9524,48.0136,92040.0
2015-09-03 13:25:00,62.82,62.94,62.81,62.88,129120.0,48.0212,48.113,48.0136,48.0671,129120.0
2015-09-03 13:30:00,62.88,62.9,62.76,62.85,99173.0,48.0671,48.0824,47.9754,48.0442,99173.0
2015-09-03 13:35:00,62.85,62.87,62.77,62.78,76921.0,48.0442,48.0594,47.983,47.9906,76921.0
2015-09-03 13:40:00,62.79,62.8,62.7,62.72,118478.0,47.9983,48.0059,47.9295,47.9448,118478.0
2015-09-03 13:45:00,62.72,62.87,62.71,62.86,76123.0,47.9448,48.0594,47.9371,48.0518,76123.0
2015-09-03 13:50:00,62.85,62.86,62.68,62.79,125819.0,48.0442,48.0518,47.9142,47.9983,125819.0
2015-09-03 13:55:00,62.8,62.81,62.63,62.64,95230.0,48.0059,48.0136,47.876,47.8836,95230.0
2015-09-03 14:00:00,62.64,62.69,62.57,62.68,162916.0,47.8836,47.9218,47.8301,47.9142,162916.0
2015-09-03 14:05:00,62.67,62.74,62.52,62.53,174821.0,47.9066,47.9601,47.7919,47.7995,174821.0
2015-09-03 14:10:00,62.53,62.61,62.52,62.55,162540.0,47.7995,47.8607,47.7919,47.8148,162540.0
2015-09-03 14:15:00,62.55,62.64,62.55,62.63,195942.0,47.8148,47.8836,47.8148,47.876,195942.0
2015-09-03 14:20:00,62.64,62.65,62.54,62.6,147140.0,47.8836,47.8913,47.8072,47.853,147140.0
2015-09-03 14:25:00,62.59,62.68,62.57,62.67,168486.0,47.8454,47.9142,47.8301,47.9066,168486.0
2015-09-03 14:30:00,62.66,62.72,62.64,62.67,203145.0,47.8989,47.9448,47.8836,47.9066,203145.0
2015-09-03 14:35:00,62.68,62.81,62.63,62.8,149408.0,47.9142,48.0136,47.876,48.0059,149408.0
2015-09-03 14:40:00,62.8,62.9,62.75,62.88,106623.0,48.0059,48.0824,47.9677,48.0671,106623.0
2015-09-03 14:45:00,62.88,62.88,62.81,62.86,65117.0,48.0671,48.0671,48.0136,48.0518,65117.0
2015-09-03 14:50:00,62.85,62.85,62.75,62.82,130274.0,48.0442,48.0442,47.9677,48.0212,130274.0
2015-09-03 14:55:00,62.82,62.82,62.7,62.77,130444.0,48.0212,48.0212,47.9295,47.983,130444.0
2015-09-03 15:00:00,62.77,62.86,62.76,62.81,126600.0,47.983,48.0518,47.9754,48.0136,126600.0
2015-09-03 15:05:00,62.81,62.84,62.63,62.66,185721.0,48.0136,48.0365,47.876,47.8989,185721.0
2015-09-03 15:10:00,62.67,62.83,62.66,62.82,187292.0,47.9066,48.0289,47.8989,48.0212,187292.0
2015-09-03 15:15:00,62.82,62.86,62.73,62.78,145350.0,48.0212,48.0518,47.9524,47.9906,145350.0
2015-09-03 15:20:00,62.78,62.85,62.73,62.74,133803.0,47.9906,48.0442,47.9524,47.9601,133803.0
2015-09-03 15:25:00,62.74,62.79,62.66,62.71,196346.0,47.9601,47.9983,47.8989,47.9371,196346.0
2015-09-03 15:30:00,62.71,62.72,62.58,62.62,285679.0,47.9371,47.9448,47.8378,47.8683,285679.0
2015-09-03 15:35:00,62.62,62.66,62.45,62.56,418547.0,47.8683,47.8989,47.7384,47.8225,418547.0
2015-09-03 15:40:00,62.56,62.7,62.49,62.63,341543.0,47.8225,47.9295,47.769,47.876,341543.0
2015-09-03 15:45:00,62.63,62.82,62.62,62.71,416131.0,47.876,48.0212,47.8683,47.9371,416131.0
2015-09-03 15:50:00,62.72,62.78,62.68,62.73,545159.0,47.9448,47.9906,47.9142,47.9524,545159.0
2015-09-03 15:55:00,62.76,62.92,62.66,62.66,976131.0,47.9754,48.0977,47.8989,47.8989,976131.0
2015-09-04 09:30:00,61.8,61.83,61.56,61.63,545150.0,47.2415,47.2644,47.058,47.1116,545150.0
2015-09-04 09:35:00,61.62,61.86,61.59,61.79,600078.0,47.1039,47.2874,47.081,47.2339,600078.0
2015-09-04 09:40:00,61.8,61.91,61.71,61.86,464044.0,47.2415,47.3256,47.1727,47.2874,464044.0
2015-09-04 09:45:00,61.86,61.92,61.58,61.61,437291.0,47.2874,47.3332,47.0733,47.0963,437291.0
2015-09-04 09:50:00,61.6,61.6,61.22,61.37,413784.0,47.0886,47.0886,46.7981,46.9128,413784.0
2015-09-04 09:55:00,61.37,61.43,61.19,61.3,481100.0,46.9128,46.9587,46.7752,46.8593,481100.0
2015-09-04 10:00:00,61.3,61.44,61.17,61.42,318178.0,46.8593,46.9663,46.7599,46.951,318178.0
2015-09-04 10:05:00,61.41,61.41,61.29,61.32,230768.0,46.9434,46.9434,46.8517,46.8746,230768.0
2015-09-04 10:10:00,61.32,61.39,61.27,61.35,238598.0,46.8746,46.9281,46.8364,46.8975,238598.0
2015-09-04 10:15:00,61.34,61.42,61.27,61.34,279273.0,46.8899,46.951,46.8364,46.8899,279273.0
2015-09-04 10:20:00,61.34,61.43,61.3,61.33,137644.0,46.8899,46.9587,46.8593,46.8822,137644.0
2015-09-04 10:25:00,61.34,61.45,61.29,61.42,133373.0,46.8899,46.974,46.8517,46.951,133373.0
2015-09-04 10:30:00,61.42,61.49,61.36,61.37,172623.0,46.951,47.0045,46.9052,46.9128,172623.0
2015-09-04 10:35:00,61.38,61.45,61.32,61.44,193322.0,46.9204,46.974,46.8746,46.9663,193322.0
2015-09-04 10:40:00,61.44,61.49,61.31,61.34,186595.0,46.9663,47.0045,46.8669,46.8899,186595.0
2015-09-04 10:45:00,61.33,61.33,61.17,61.17,161740.0,46.8822,46.8822,46.7599,46.7599,161740.0
2015-09-04 10:50:00,61.17,61.23,61.11,61.2,128013.0,46.7599,46.8058,46.7141,46.7829,128013.0
2015-09-04 10:55:00,61.19,61.2,61.09,61.13,189864.0,46.7752,46.7829,46.6988,46.7293,189864.0
2015-09-04 11:00:00,61.14,61.23,61.09,61.1,199911.0,46.737,46.8058,46.6988,46.7064,199911.0
2015-09-04 11:05:00,61.1,61.16,60.98,60.98,283452.0,46.7064,46.7523,46.6147,46.6147,283452.0
2015-09-04 11:10:00,60.99,61.13,60.97,61.13,204948.0,46.6223,46.7293,46.607,46.7293,204948.0
2015-09-04 11:15:00,61.13,61.18,61.1,61.14,139357.0,46.7293,46.7676,46.7064,46.737,139357.0
2015-09-04 11:20:00,61.14,61.18,61.1,61.12,119409.0,46.737,46.7676,46.7064,46.7217,119409.0
2015-09-04 11:25:00,61.13,61.18,61.08,61.14,130223.0,46.7293,46.7676,46.6911,46.737,130223.0
2015-09-04 11:30:00,61.14,61.14,61.01,61.06,187137.0,46.737,46.737,46.6376,46.6758,187137.0
2015-09-04 11:35:00,61.06,61.1,61.0,61.07,93902.0,46.6758,46.7064,46.63,46.6835,93902.0
2015-09-04 11:40:00,61.08,61.17,61.05,61.16,116195.0,46.6911,46.7599,46.6682,46.7523,116195.0
2015-09-04 11:45:00,61.15,61.27,61.13,61.26,134995.0,46.7446,46.8364,46.7293,46.8287,134995.0
2015-09-04 11:50:00,61.25,61.31,61.2,61.24,159816.0,46.8211,46.8669,46.7829,46.8134,159816.0
2015-09-04 11:55:00,61.24,61.27,61.18,61.21,163387.0,46.8134,46.8364,46.7676,46.7905,163387.0
2015-09-04 12:00:00,61.21,61.23,61.14,61.18,117065.0,46.7905,46.8058,46.737,46.7676,117065.0
2015-09-04 12:05:00,61.18,61.24,61.15,61.22,168301.0,46.7676,46.8134,46.7446,46.7981,168301.0
2015-09-04 12:10:00,61.21,61.23,61.15,61.18,153700.0,46.7905,46.8058,46.7446,46.7676,153700.0
2015-09-04 12:15:00,61.18,61.26,61.16,61.2,158095.0,46.7676,46.8287,46.7523,46.7829,158095.0
2015-09-04 12:20:00,61.2,61.26,61.16,61.18,175206.0,46.7829,46.8287,46.7523,46.7676,175206.0
2015-09-04 12:25:00,61.19,61.21,61.09,61.12,307088.0,46.7752,46.7905,46.6988,46.7217,307088.0
2015-09-04 12:30:00,61.12,61.27,61.1,61.27,176878.0,46.7217,46.8364,46.7064,46.8364,176878.0
2015-09-04 12:35:00,61.26,61.31,61.23,61.29,90636.0,46.8287,46.8669,46.8058,46.8517,90636.0
2015-09-04 12:40:00,61.28,61.29,61.18,61.22,112165.0,46.844,46.8517,46.7676,46.7981,112165.0
2015-09-04 12:45:00,61.22,61.25,61.16,61.17,159500.0,46.7981,46.8211,46.7523,46.7599,159500.0
2015-09-04 12:50:00,61.17,61.24,61.15,61.23,76272.0,46.7599,46.8134,46.7446,46.8058,76272.0
2015-09-04 12:55:00,61.23,61.27,61.19,61.21,105677.0,46.8058,46.8364,46.7752,46.7905,105677.0
2015-09-04 13:00:00,61.21,61.22,61.06,61.07,201776.0,46.7905,46.7981,46.6758,46.6835,201776.0
2015-09-04 13:05:00,61.07,61.11,60.95,60.96,283266.0,46.6835,46.7141,46.5917,46.5994,283266.0
2015-09-04 13:10:00,60.96,61.02,60.89,60.93,157894.0,46.5994,46.6453,46.5459,46.5765,157894.0
2015-09-04 13:15:00,60.92,60.96,60.87,60.87,161073.0,46.5688,46.5994,46.5306,46.5306,161073.0
2015-09-04 13:20:00,60.87,60.87,60.75,60.81,155518.0,46.5306,46.5306,46.4389,46.4847,155518.0
2015-09-04 13:25:00,60.82,60.88,60.79,60.87,103917.0,46.4924,46.5382,46.4694,46.5306,103917.0
2015-09-04 13:30:00,60.87,60.98,60.83,60.98,107826.0,46.5306,46.6147,46.5,46.6147,107826.0
2015-09-04 13:35:00,60.97,61.04,60.92,61.02,120271.0,46.607,46.6605,46.5688,46.6453,120271.0
2015-09-04 13:40:00,61.01,61.06,60.96,60.98,102513.0,46.6376,46.6758,46.5994,46.6147,102513.0
2015-09-04 13:45:00,60.98,61.08,60.98,61.05,130849.0,46.6147,46.6911,46.6147,46.6682,130849.0
2015-09-04 13:50:00,61.05,61.13,61.04,61.07,95882.0,46.6682,46.7293,46.6605,46.6835,95882.0
2015-09-04 13:55:00,61.07,61.12,61.03,61.1,141126.0,46.6835,46.7217,46.6529,46.7064,141126.0
2015-09-04 14:00:00,61.1,61.11,61.03,61.06,136712.0,46.7064,46.7141,46.6529,46.6758,136712.0
2015-09-04 14:05:00,61.06,61.08,60.98,60.98,190811.0,46.6758,46.6911,46.6147,46.6147,190811.0
2015-09-04 14:10:00,60.98,61.09,60.98,61.08,115031.0,46.6147,46.6988,46.6147,46.6911,115031.0
2015-09-04 14:15:00,61.07,61.1,61.0,61.05,125964.0,46.6835,46.7064,46.63,46.6682,125964.0
2015-09-04 14:20:00,61.05,61.08,60.97,61.0,272513.0,46.6682,46.6911,46.607,46.63,272513.0
2015-09-04 14:25:00,61.0,61.04,60.93,61.02,187789.0,46.63,46.6605,46.5765,46.6453,187789.0
2015-09-04 14:30:00,61.02,61.06,60.98,61.02,106995.0,46.6453,46.6758,46.6147,46.6453,106995.0
2015-09-04 14:35:00,61.02,61.05,60.95,61.02,135471.0,46.6453,46.6682,46.5917,46.6453,135471.0
2015-09-04 14:40:00,61.02,61.14,61.01,61.14,82825.0,46.6453,46.737,46.6376,46.737,82825.0
2015-09-04 14:45:00,61.13,61.21,61.11,61.16,155454.0,46.7293,46.7905,46.7141,46.7523,155454.0
2015-09-04 14:50:00,61.17,61.23,61.15,61.16,85719.0,46.7599,46.8058,46.7446,46.7523,85719.0
2015-09-04 14:55:00,61.17,61.24,61.13,61.24,98816.0,46.7599,46.8134,46.7293,46.8134,98816.0
2015-09-04 15:00:00,61.25,61.31,61.19,61.23,240383.0,46.8211,46.8669,46.7752,46.8058,240383.0
2015-09-04 15:05:00,61.24,61.37,61.23,61.32,186811.0,46.8134,46.9128,46.8058,46.8746,186811.0
2015-09-04 15:10:00,61.33,61.35,61.21,61.35,326523.0,46.8822,46.8975,46.7905,46.8975,326523.0
2015-09-04 15:15:00,61.34,61.4,61.26,61.34,206260.0,46.8899,46.9357,46.8287,46.8899,206260.0
2015-09-04 15:20:00,61.34,61.41,61.33,61.38,257303.0,46.8899,46.9434,46.8822,46.9204,257303.0
2015-09-04 15:25:00,61.38,61.5,61.31,61.5,278262.0,46.9204,47.0122,46.8669,47.0122,278262.0
2015-09-04 15:30:00,61.5,61.66,61.43,61.57,322398.0,47.0122,47.1345,46.9587,47.0657,322398.0
2015-09-04 15:35:00,61.57,61.71,61.56,61.59,334768.0,47.0657,47.1727,47.058,47.081,334768.0
2015-09-04 15:40:00,61.59,61.74,61.55,61.65,293372.0,47.081,47.1956,47.0504,47.1268,293372.0
2015-09-04 15:45:00,61.65,61.89,61.65,61.86,449480.0,47.1268,47.3103,47.1268,47.2874,449480.0
2015-09-04 15:50:00,61.85,61.86,61.67,61.75,540355.0,47.2797,47.2874,47.1421,47.2033,540355.0
2015-09-04 15:55:00,61.75,61.81,61.5,61.51,1020981.0,47.2033,47.2492,47.0122,47.0198,1020981.0
2015-09-08 09:30:00,62.77,62.87,62.41,62.7,556205.0,47.983,48.0594,47.7078,47.9295,556205.0
2015-09-08 09:35:00,62.71,62.86,62.63,62.79,257391.0,47.9371,48.0518,47.876,47.9983,257391.0
2015-09-08 09:40:00,62.79,62.89,62.75,62.79,283925.0,47.9983,48.0747,47.9677,47.9983,283925.0
2015-09-08 09:45:00,62.79,62.86,62.72,62.86,167530.0,47.9983,48.0518,47.9448,48.0518,167530.0
2015-09-08 09:50:00,62.85,62.88,62.67,62.67,167849.0,48.0442,48.0671,47.9066,47.9066,167849.0
2015-09-08 09:55:00,62.68,62.69,62.48,62.55,219301.0,47.9142,47.9218,47.7613,47.8148,219301.0
2015-09-08 10:00:00,62.56,62.59,62.45,62.55,211978.0,47.8225,47.8454,47.7384,47.8148,211978.0
2015-09-08 10:05:00,62.55,62.62,62.45,62.48,191200.0,47.8148,47.8683,47.7384,47.7613,191200.0
2015-09-08 10:10:00,62.48,62.54,62.42,62.5,115603.0,47.7613,47.8072,47.7155,47.7766,115603.0
2015-09-08 10:15:00,62.5,62.59,62.43,62.57,217852.0,47.7766,47.8454,47.7231,47.8301,217852.0
2015-09-08 10:20:00,62.57,62.61,62.5,62.57,158797.0,47.8301,47.8607,47.7766,47.8301,158797.0
2015-09-08 10:25:00,62.56,62.7,62.49,62.69,233187.0,47.8225,47.9295,47.769,47.9218,233187.0
2015-09-08 10:30:00,62.69,62.73,62.65,62.67,96913.0,47.9218,47.9524,47.8913,47.9066,96913.0
2015-09-08 10:35:00,62.66,62.7,62.58,62.58,83345.0,47.8989,47.9295,47.8378,47.8378,83345.0
2015-09-08 10:40:00,62.58,62.6,62.43,62.47,148097.0,47.8378,47.853,47.7231,47.7537,148097.0
2015-09-08 10:45:00,62.46,62.46,62.41,62.42,93473.0,47.746,47.746,47.7078,47.7155,93473.0
2015-09-08 10:50:00,62.43,62.47,62.39,62.41,119126.0,47.7231,47.7537,47.6925,47.7078,119126.0
2015-09-08 10:55:00,62.4,62.44,62.36,62.43,228403.0,47.7002,47.7307,47.6696,47.7231,228403.0
2015-09-08 11:00:00,62.44,62.45,62.36,62.37,157028.0,47.7307,47.7384,47.6696,47.6772,157028.0
2015-09-08 11:05:00,62.38,62.42,62.34,62.38,116520.0,47.6849,47.7155,47.6543,47.6849,116520.0
2015-09-08 11:10:00,62.38,62.49,62.38,62.39,145297.0,47.6849,47.769,47.6849,47.6925,145297.0
2015-09-08 11:15:00,62.4,62.5,62.39,62.48,87988.0,47.7002,47.7766,47.6925,47.7613,87988.0
2015-09-08 11:20:00,62.48,62.5,62.43,62.47,99216.0,47.7613,47.7766,47.7231,47.7537,99216.0
2015-09-08 11:25:00,62.47,62.49,62.42,62.46,132225.0,47.7537,47.769,47.7155,47.746,132225.0
2015-09-08 11:30:00,62.46,62.51,62.44,62.47,200609.0,47.746,47.7843,47.7307,47.7537,200609.0
2015-09-08 11:35:00,62.46,62.49,62.42,62.42,105223.0,47.746,47.769,47.7155,47.7155,105223.0
2015-09-08 11:40:00,62.42,62.49,62.4,62.47,107522.0,47.7155,47.769,47.7002,47.7537,107522.0
2015-09-08 11:45:00,62.47,62.47,62.43,62.45,73705.0,47.7537,47.7537,47.7231,47.7384,73705.0
2015-09-08 11:50:00,62.45,62.47,62.34,62.37,87971.0,47.7384,47.7537,47.6543,47.6772,87971.0
2015-09-08 11:55:00,62.38,62.4,62.33,62.37,114304.0,47.6849,47.7002,47.6467,47.6772,114304.0
2015-09-08 12:00:00,62.38,62.46,62.35,62.45,52999.0,47.6849,47.746,47.6619,47.7384,52999.0
2015-09-08 12:05:00,62.46,62.54,62.45,62.52,73449.0,47.746,47.8072,47.7384,47.7919,73449.0
2015-09-08 12:10:00,62.53,62.62,62.51,62.62,75717.0,47.7995,47.8683,47.7843,47.8683,75717.0
2015-09-08 12:15:00,62.62,62.72,62.6,62.7,151724.0,47.8683,47.9448,47.853,47.9295,151724.0
2015-09-08 12:20:00,62.7,62.73,62.68,62.7,80491.0,47.9295,47.9524,47.9142,47.9295,80491.0
2015-09-08 12:25:00,62.7,62.8,62.68,62.77,122329.0,47.9295,48.0059,47.9142,47.983,122329.0
2015-09-08 12:30:00,62.78,62.81,62.71,62.76,85930.0,47.9906,48.0136,47.9371,47.9754,85930.0
2015-09-08 12:35:00,62.76,62.77,62.72,62.74,67719.0,47.9754,47.983,47.9448,47.9601,67719.0
2015-09-08 12:40:00,62.73,62.77,62.69,62.71,103385.0,47.9524,47.983,47.9218,47.9371,103385.0
2015-09-08 12:45:00,62.71,62.73,62.67,62.73,78773.0,47.9371,47.9524,47.9066,47.9524,78773.0
2015-09-08 12:50:00,62.73,62.74,62.65,62.66,68008.0,47.9524,47.9601,47.8913,47.8989,68008.0
2015-09-08 12:55:00,62.66,62.66,62.59,62.62,62221.0,47.8989,47.8989,47.8454,47.8683,62221.0
2015-09-08 13:00:00,62.62,62.65,62.58,62.59,70325.0,47.8683,47.8913,47.8378,47.8454,70325.0
2015-09-08 13:05:00,62.59,62.6,62.53,62.57,91153.0,47.8454,47.853,47.7995,47.8301,91153.0
2015-09-08 13:10:00,62.57,62.6,62.53,62.54,52061.0,47.8301,47.853,47.7995,47.8072,52061.0
2015-09-08 13:15:00,62.53,62.57,62.5,62.5,70646.0,47.7995,47.8301,47.7766,47.7766,70646.0
2015-09-08 13:20:00,62.5,62.55,62.48,62.54,60190.0,47.7766,47.8148,47.7613,47.8072,60190.0
2015-09-08 13:25:00,62.53,62.58,62.49,62.57,60177.0,47.7995,47.8378,47.769,47.8301,60177.0
2015-09-08 13:30:00,62.57,62.59,62.51,62.59,67757.0,47.8301,47.8454,47.7843,47.8454,67757.0
2015-09-08 13:35:00,62.58,62.67,62.56,62.64,70987.0,47.8378,47.9066,47.8225,47.8836,70987.0
2015-09-08 13:40:00,62.64,62.68,62.62,62.64,53111.0,47.8836,47.9142,47.8683,47.8836,53111.0
2015-09-08 13:45:00,62.64,62.68,62.61,62.65,70137.0,47.8836,47.9142,47.8607,47.8913,70137.0
2015-09-08 13:50:00,62.66,62.68,62.62,62.66,88344.0,47.8989,47.9142,47.8683,47.8989,88344.0
2015-09-08 13:55:00,62.67,62.73,62.66,62.73,45724.0,47.9066,47.9524,47.8989,47.9524,45724.0
2015-09-08 14:00:00,62.73,62.79,62.73,62.75,84326.0,47.9524,47.9983,47.9524,47.9677,84326.0
2015-09-08 14:05:00,62.75,62.78,62.73,62.75,58871.0,47.9677,47.9906,47.9524,47.9677,58871.0
2015-09-08 14:10:00,62.76,62.76,62.69,62.71,71841.0,47.9754,47.9754,47.9218,47.9371,71841.0
2015-09-08 14:15:00,62.72,62.84,62.72,62.79,116127.0,47.9448,48.0365,47.9448,47.9983,116127.0
2015-09-08 14:20:00,62.8,62.82,62.76,62.8,50935.0,48.0059,48.0212,47.9754,48.0059,50935.0
2015-09-08 14:25:00,62.81,62.88,62.8,62.86,81995.0,48.0136,48.0671,48.0059,48.0518,81995.0
2015-09-08 14:30:00,62.86,62.95,62.86,62.95,213813.0,48.0518,48.1206,48.0518,48.1206,213813.0
2015-09-08 14:35:00,62.94,63.02,62.92,62.96,193892.0,48.113,48.1741,48.0977,48.1282,193892.0
2015-09-08 14:40:00,62.97,63.04,62.95,63.04,99904.0,48.1359,48.1894,48.1206,48.1894,99904.0
2015-09-08 14:45:00,63.05,63.08,62.98,63.01,147446.0,48.197,48.22,48.1435,48.1665,147446.0
2015-09-08 14:50:00,63.01,63.07,62.99,63.07,106434.0,48.1665,48.2123,48.1512,48.2123,106434.0
2015-09-08 14:55:00,63.06,63.07,62.95,62.99,109186.0,48.2047,48.2123,48.1206,48.1512,109186.0
2015-09-08 15:00:00,63.01,63.08,63.0,63.07,72764.0,48.1665,48.22,48.1588,48.2123,72764.0
2015-09-08 15:05:00,63.07,63.07,63.01,63.02,119037.0,48.2123,48.2123,48.1665,48.1741,119037.0
2015-09-08 15:10:00,63.02,63.03,62.98,62.98,94586.0,48.1741,48.1818,48.1435,48.1435,94586.0
2015-09-08 15:15:00,62.99,62.99,62.93,62.98,127071.0,48.1512,48.1512,48.1053,48.1435,127071.0
2015-09-08 15:20:00,62.97,62.97,62.88,62.91,156275.0,48.1359,48.1359,48.0671,48.09,156275.0
2015-09-08 15:25:00,62.9,63.01,62.88,62.99,144235.0,48.0824,48.1665,48.0671,48.1512,144235.0
2015-09-08 15:30:00,62.99,63.01,62.94,62.96,132119.0,48.1512,48.1665,48.113,48.1282,132119.0
2015-09-08 15:35:00,62.96,63.09,62.94,63.06,278253.0,48.1282,48.2276,48.113,48.2047,278253.0
2015-09-08 15:40:00,63.06,63.06,62.96,62.98,196383.0,48.2047,48.2047,48.1282,48.1435,196383.0
2015-09-08 15:45:00,62.98,63.08,62.97,63.07,229223.0,48.1435,48.22,48.1359,48.2123,229223.0
2015-09-08 15:50:00,63.07,63.1,62.99,63.1,269603.0,48.2123,48.2353,48.1512,48.2353,269603.0
2015-09-08 15:55:00,63.1,63.2,63.08,63.15,913503.0,48.2353,48.3117,48.22,48.2735,913503.0
2015-09-09 09:30:00,63.94,64.15,63.92,63.95,413401.0,48.8774,49.0379,48.8621,48.885,413401.0
2015-09-09 09:35:00,63.95,64.34,63.95,64.3,358718.0,48.885,49.1831,48.885,49.1526,358718.0
2015-09-09 09:40:00,64.29,64.31,64.0,64.0,295521.0,49.1449,49.1602,48.9232,48.9232,295521.0
2015-09-09 09:45:00,64.0,64.14,63.98,64.09,252812.0,48.9232,49.0303,48.908,48.992,252812.0
2015-09-09 09:50:00,64.1,64.25,64.1,64.24,224653.0,48.9997,49.1144,48.9997,49.1067,224653.0
2015-09-09 09:55:00,64.24,64.25,64.18,64.2,229031.0,49.1067,49.1144,49.0608,49.0761,229031.0
2015-09-09 10:00:00,64.21,64.27,64.08,64.11,340831.0,49.0838,49.1296,48.9844,49.0073,340831.0
2015-09-09 10:05:00,64.11,64.11,64.02,64.07,272008.0,49.0073,49.0073,48.9385,48.9768,272008.0
2015-09-09 10:10:00,64.06,64.11,63.9,63.94,279631.0,48.9691,49.0073,48.8468,48.8774,279631.0
2015-09-09 10:15:00,63.94,63.95,63.85,63.86,121186.0,48.8774,48.885,48.8086,48.8162,121186.0
2015-09-09 10:20:00,63.87,63.96,63.82,63.92,138043.0,48.8239,48.8927,48.7856,48.8621,138043.0
2015-09-09 10:25:00,63.93,64.01,63.82,63.83,129683.0,48.8697,48.9309,48.7856,48.7933,129683.0
2015-09-09 10:30:00,63.82,63.88,63.69,63.7,150341.0,48.7856,48.8315,48.6863,48.6939,150341.0
2015-09-09 10:35:00,63.7,63.7,63.53,63.6,180767.0,48.6939,48.6939,48.564,48.6175,180767.0
2015-09-09 10:40:00,63.6,63.65,63.55,63.64,126164.0,48.6175,48.6557,48.5793,48.6481,126164.0
2015-09-09 10:45:00,63.63,63.65,63.58,63.58,146098.0,48.6404,48.6557,48.6022,48.6022,146098.0
2015-09-09 10:50:00,63.58,63.6,63.46,63.47,212531.0,48.6022,48.6175,48.5105,48.5181,212531.0
2015-09-09 10:55:00,63.46,63.52,63.4,63.51,97304.0,48.5105,48.5563,48.4646,48.5487,97304.0
2015-09-09 11:00:00,63.51,63.61,63.5,63.6,126483.0,48.5487,48.6251,48.541,48.6175,126483.0
2015-09-09 11:05:00,63.6,63.63,63.5,63.56,93607.0,48.6175,48.6404,48.541,48.5869,93607.0
2015-09-09 11:10:00,63.57,63.73,63.57,63.72,124635.0,48.5945,48.7168,48.5945,48.7092,124635.0
2015-09-09 11:15:00,63.72,63.73,63.61,63.62,61331.0,48.7092,48.7168,48.6251,48.6328,61331.0
2015-09-09 11:20:00,63.62,63.62,63.42,63.55,116539.0,48.6328,48.6328,48.4799,48.5793,116539.0
2015-09-09 11:25:00,63.55,63.55,63.38,63.43,74349.0,48.5793,48.5793,48.4493,48.4875,74349.0
2015-09-09 11:30:00,63.44,63.56,63.44,63.46,101032.0,48.4952,48.5869,48.4952,48.5105,101032.0
2015-09-09 11:35:00,63.47,63.47,63.36,63.39,78970.0,48.5181,48.5181,48.434,48.4569,78970.0
2015-09-09 11:40:00,63.38,63.41,63.29,63.39,74089.0,48.4493,48.4722,48.3805,48.4569,74089.0
2015-09-09 11:45:00,63.39,63.45,63.37,63.39,48677.0,48.4569,48.5028,48.4417,48.4569,48677.0
2015-09-09 11:50:00,63.4,63.41,63.34,63.39,44655.0,48.4646,48.4722,48.4187,48.4569,44655.0
2015-09-09 11:55:00,63.39,63.44,63.37,63.42,43095.0,48.4569,48.4952,48.4417,48.4799,43095.0
2015-09-09 12:00:00,63.42,63.48,63.37,63.41,67013.0,48.4799,48.5257,48.4417,48.4722,67013.0
2015-09-09 12:05:00,63.41,63.49,63.35,63.45,55634.0,48.4722,48.5334,48.4264,48.5028,55634.0
2015-09-09 12:10:00,63.46,63.5,63.42,63.47,48819.0,48.5105,48.541,48.4799,48.5181,48819.0
2015-09-09 12:15:00,63.46,63.54,63.46,63.54,89243.0,48.5105,48.5716,48.5105,48.5716,89243.0
2015-09-09 12:20:00,63.54,63.54,63.48,63.5,59660.0,48.5716,48.5716,48.5257,48.541,59660.0
2015-09-09 12:25:00,63.51,63.56,63.46,63.55,80724.0,48.5487,48.5869,48.5105,48.5793,80724.0
2015-09-09 12:30:00,63.56,63.58,63.48,63.48,77451.0,48.5869,48.6022,48.5257,48.5257,77451.0
2015-09-09 12:35:00,63.48,63.52,63.41,63.45,58274.0,48.5257,48.5563,48.4722,48.5028,58274.0
2015-09-09 12:40:00,63.45,63.49,63.41,63.47,42012.0,48.5028,48.5334,48.4722,48.5181,42012.0
2015-09-09 12:45:00,63.47,63.48,63.39,63.39,50467.0,48.5181,48.5257,48.4569,48.4569,50467.0
2015-09-09 12:50:00,63.4,63.41,63.32,63.34,87326.0,48.4646,48.4722,48.4034,48.4187,87326.0
2015-09-09 12:55:00,63.33,63.33,63.26,63.32,76310.0,48.4111,48.4111,48.3576,48.4034,76310.0
2015-09-09 13:00:00,63.32,63.32,63.22,63.3,107695.0,48.4034,48.4034,48.327,48.3881,107695.0
2015-09-09 13:05:00,63.3,63.32,63.21,63.25,51176.0,48.3881,48.4034,48.3193,48.3499,51176.0
2015-09-09 13:10:00,63.25,63.27,63.2,63.26,90805.0,48.3499,48.3652,48.3117,48.3576,90805.0
2015-09-09 13:15:00,63.27,63.35,63.27,63.35,58025.0,48.3652,48.4264,48.3652,48.4264,58025.0
2015-09-09 13:20:00,63.35,63.38,63.25,63.27,91715.0,48.4264,48.4493,48.3499,48.3652,91715.0
2015-09-09 13:25:00,63.26,63.27,63.08,63.11,159913.0,48.3576,48.3652,48.22,48.2429,159913.0
2015-09-09 13:30:00,63.11,63.11,62.98,63.05,104980.0,48.2429,48.2429,48.1435,48.197,104980.0
2015-09-09 13:35:00,63.05,63.06,62.95,62.96,105017.0,48.197,48.2047,48.1206,48.1282,105017.0
2015-09-09 13:40:00,62.96,62.97,62.85,62.89,195012.0,48.1282,48.1359,48.0442,48.0747,195012.0
2015-09-09 13:45:00,62.89,62.97,62.87,62.93,86187.0,48.0747,48.1359,48.0594,48.1053,86187.0
2015-09-09 13:50:00,62.93,62.93,62.77,62.87,128865.0,48.1053,48.1053,47.983,48.0594,128865.0
2015-09-09 13:55:00,62.87,62.87,62.74,62.77,113298.0,48.0594,48.0594,47.9601,47.983,113298.0
2015-09-09 14:00:00,62.77,62.84,62.71,62.8,96327.0,47.983,48.0365,47.9371,48.0059,96327.0
2015-09-09 14:05:00,62.79,62.85,62.72,62.82,96071.0,47.9983,48.0442,47.9448,48.0212,96071.0
2015-09-09 14:10:00,62.82,62.88,62.81,62.86,73133.0,48.0212,48.0671,48.0136,48.0518,73133.0
2015-09-09 14:15:00,62.87,62.88,62.79,62.84,70930.0,48.0594,48.0671,47.9983,48.0365,70930.0
2015-09-09 14:20:00,62.83,62.83,62.7,62.74,140098.0,48.0289,48.0289,47.9295,47.9601,140098.0
2015-09-09 14:25:00,62.74,62.77,62.63,62.71,119267.0,47.9601,47.983,47.876,47.9371,119267.0
2015-09-09 14:30:00,62.72,62.72,62.62,62.66,63502.0,47.9448,47.9448,47.8683,47.8989,63502.0
2015-09-09 14:35:00,62.66,62.74,62.66,62.67,75242.0,47.8989,47.9601,47.8989,47.9066,75242.0
2015-09-09 14:40:00,62.67,62.68,62.48,62.54,217001.0,47.9066,47.9142,47.7613,47.8072,217001.0
2015-09-09 14:45:00,62.55,62.67,62.54,62.66,120192.0,47.8148,47.9066,47.8072,47.8989,120192.0
2015-09-09 14:50:00,62.66,62.76,62.64,62.72,106471.0,47.8989,47.9754,47.8836,47.9448,106471.0
2015-09-09 14:55:00,62.72,62.74,62.68,62.68,84836.0,47.9448,47.9601,47.9142,47.9142,84836.0
2015-09-09 15:00:00,62.67,62.82,62.56,62.8,150213.0,47.9066,48.0212,47.8225,48.0059,150213.0
2015-09-09 15:05:00,62.79,62.87,62.75,62.82,126905.0,47.9983,48.0594,47.9677,48.0212,126905.0
2015-09-09 15:10:00,62.82,62.85,62.65,62.78,185982.0,48.0212,48.0442,47.8913,47.9906,185982.0
2015-09-09 15:15:00,62.77,62.88,62.64,62.82,164095.0,47.983,48.0671,47.8836,48.0212,164095.0
2015-09-09 15:20:00,62.81,62.88,62.76,62.83,153744.0,48.0136,48.0671,47.9754,48.0289,153744.0
2015-09-09 15:25:00,62.82,62.85,62.57,62.62,178439.0,48.0212,48.0442,47.8301,47.8683,178439.0
2015-09-09 15:30:00,62.62,62.62,62.34,62.46,209167.0,47.8683,47.8683,47.6543,47.746,209167.0
2015-09-09 15:35:00,62.47,62.57,62.37,62.38,212505.0,47.7537,47.8301,47.6772,47.6849,212505.0
2015-09-09 15:40:00,62.38,62.38,62.18,62.2,270465.0,47.6849,47.6849,47.532,47.5473,270465.0
2015-09-09 15:45:00,62.19,62.27,62.08,62.18,415142.0,47.5396,47.6008,47.4555,47.532,415142.0
2015-09-09 15:50:00,62.18,62.25,62.05,62.08,386881.0,47.532,47.5855,47.4326,47.4555,386881.0
2015-09-09 15:55:00,62.08,62.24,62.0,62.19,738389.0,47.4555,47.5779,47.3944,47.5396,738389.0
2015-09-10 09:30:00,61.86,61.99,61.62,61.64,733707.0,47.2874,47.3867,47.1039,47.1192,733707.0
2015-09-10 09:35:00,61.65,61.8,61.45,61.75,437996.0,47.1268,47.2415,46.974,47.2033,437996.0
2015-09-10 09:40:00,61.75,62.08,61.73,61.88,378676.0,47.2033,47.4555,47.188,47.3027,378676.0
2015-09-10 09:45:00,61.88,62.04,61.83,61.97,214556.0,47.3027,47.425,47.2644,47.3715,214556.0
2015-09-10 09:50:00,61.95,62.03,61.81,61.86,160139.0,47.3562,47.4173,47.2492,47.2874,160139.0
2015-09-10 09:55:00,61.86,61.94,61.79,61.79,132873.0,47.2874,47.3485,47.2339,47.2339,132873.0
2015-09-10 10:00:00,61.8,61.96,61.75,61.84,165636.0,47.2415,47.3638,47.2033,47.2721,165636.0
2015-09-10 10:05:00,61.84,62.07,61.83,62.02,154572.0,47.2721,47.4479,47.2644,47.4097,154572.0
2015-09-10 10:10:00,62.01,62.04,61.87,61.97,133832.0,47.402,47.425,47.295,47.3715,133832.0
2015-09-10 10:15:00,61.96,62.06,61.89,62.06,280846.0,47.3638,47.4403,47.3103,47.4403,280846.0
2015-09-10 10:20:00,62.05,62.09,61.95,61.99,292108.0,47.4326,47.4632,47.3562,47.3867,292108.0
2015-09-10 10:25:00,61.99,62.07,61.94,62.06,138701.0,47.3867,47.4479,47.3485,47.4403,138701.0
2015-09-10 10:30:00,62.07,62.23,62.03,62.23,223201.0,47.4479,47.5702,47.4173,47.5702,223201.0
2015-09-10 10:35:00,62.23,62.45,62.22,62.41,226528.0,47.5702,47.7384,47.5626,47.7078,226528.0
2015-09-10 10:40:00,62.41,62.5,62.35,62.42,144695.0,47.7078,47.7766,47.6619,47.7155,144695.0
2015-09-10 10:45:00,62.42,62.52,62.41,62.51,124720.0,47.7155,47.7919,47.7078,47.7843,124720.0
2015-09-10 10:50:00,62.51,62.64,62.51,62.59,234822.0,47.7843,47.8836,47.7843,47.8454,234822.0
2015-09-10 10:55:00,62.6,62.64,62.52,62.53,124882.0,47.853,47.8836,47.7919,47.7995,124882.0
2015-09-10 11:00:00,62.52,62.58,62.42,62.43,196779.0,47.7919,47.8378,47.7155,47.7231,196779.0
2015-09-10 11:05:00,62.42,62.47,62.31,62.33,176126.0,47.7155,47.7537,47.6314,47.6467,176126.0
2015-09-10 11:10:00,62.33,62.37,62.14,62.16,203492.0,47.6467,47.6772,47.5014,47.5167,203492.0
2015-09-10 11:15:00,62.15,62.16,61.93,61.94,362461.0,47.5091,47.5167,47.3409,47.3485,362461.0
2015-09-10 11:20:00,61.95,62.03,61.84,62.02,304392.0,47.3562,47.4173,47.2721,47.4097,304392.0
2015-09-10 11:25:00,62.01,62.08,61.93,62.07,99370.0,47.402,47.4555,47.3409,47.4479,99370.0
2015-09-10 11:30:00,62.08,62.17,62.06,62.08,104067.0,47.4555,47.5243,47.4403,47.4555,104067.0
2015-09-10 11:35:00,62.08,62.33,62.07,62.31,163564.0,47.4555,47.6467,47.4479,47.6314,163564.0
2015-09-10 11:40:00,62.31,62.38,62.22,62.35,99001.0,47.6314,47.6849,47.5626,47.6619,99001.0
2015-09-10 11:45:00,62.35,62.39,62.24,62.25,78918.0,47.6619,47.6925,47.5779,47.5855,78918.0
2015-09-10 11:50:00,62.24,62.34,62.18,62.32,102303.0,47.5779,47.6543,47.532,47.639,102303.0
2015-09-10 11:55:00,62.32,62.44,62.27,62.39,169904.0,47.639,47.7307,47.6008,47.6925,169904.0
2015-09-10 12:00:00,62.4,62.45,62.36,62.41,134329.0,47.7002,47.7384,47.6696,47.7078,134329.0
2015-09-10 12:05:00,62.41,62.58,62.33,62.57,105590.0,47.7078,47.8378,47.6467,47.8301,105590.0
2015-09-10 12:10:00,62.57,62.59,62.48,62.54,88790.0,47.8301,47.8454,47.7613,47.8072,88790.0
2015-09-10 12:15:00,62.55,62.6,62.38,62.39,89069.0,47.8148,47.853,47.6849,47.6925,89069.0
2015-09-10 12:20:00,62.38,62.47,62.35,62.4,77633.0,47.6849,47.7537,47.6619,47.7002,77633.0
2015-09-10 12:25:00,62.39,62.47,62.31,62.37,91742.0,47.6925,47.7537,47.6314,47.6772,91742.0
2015-09-10 12:30:00,62.38,62.45,62.32,62.43,98390.0,47.6849,47.7384,47.639,47.7231,98390.0
2015-09-10 12:35:00,62.42,62.51,62.41,62.49,44469.0,47.7155,47.7843,47.7078,47.769,44469.0
2015-09-10 12:40:00,62.5,62.5,62.42,62.45,50947.0,47.7766,47.7766,47.7155,47.7384,50947.0
2015-09-10 12:45:00,62.45,62.57,62.39,62.55,92568.0,47.7384,47.8301,47.6925,47.8148,92568.0
2015-09-10 12:50:00,62.55,62.56,62.49,62.54,42926.0,47.8148,47.8225,47.769,47.8072,42926.0
2015-09-10 12:55:00,62.54,62.59,62.44,62.52,86049.0,47.8072,47.8454,47.7307,47.7919,86049.0
2015-09-10 13:00:00,62.53,62.53,62.41,62.46,74700.0,47.7995,47.7995,47.7078,47.746,74700.0
2015-09-10 13:05:00,62.46,62.55,62.46,62.48,47976.0,47.746,47.8148,47.746,47.7613,47976.0
2015-09-10 13:10:00,62.48,62.57,62.48,62.51,81405.0,47.7613,47.8301,47.7613,47.7843,81405.0
2015-09-10 13:15:00,62.51,62.6,62.5,62.59,75117.0,47.7843,47.853,47.7766,47.8454,75117.0
2015-09-10 13:20:00,62.59,62.7,62.54,62.68,104305.0,47.8454,47.9295,47.8072,47.9142,104305.0
2015-09-10 13:25:00,62.69,62.83,62.63,62.83,146601.0,47.9218,48.0289,47.876,48.0289,146601.0
2015-09-10 13:30:00,62.83,62.92,62.8,62.84,123515.0,48.0289,48.0977,48.0059,48.0365,123515.0
2015-09-10 13:35:00,62.85,63.0,62.82,62.94,188088.0,48.0442,48.1588,48.0212,48.113,188088.0
2015-09-10 13:40:00,62.94,62.97,62.86,62.93,96047.0,48.113,48.1359,48.0518,48.1053,96047.0
2015-09-10 13:45:00,62.92,62.95,62.85,62.94,106738.0,48.0977,48.1206,48.0442,48.113,106738.0
2015-09-10 13:50:00,62.94,62.98,62.85,62.86,89807.0,48.113,48.1435,48.0442,48.0518,89807.0
2015-09-10 13:55:00,62.85,62.89,62.82,62.89,121379.0,48.0442,48.0747,48.0212,48.0747,121379.0
2015-09-10 14:00:00,62.9,62.97,62.82,62.88,125275.0,48.0824,48.1359,48.0212,48.0671,125275.0
2015-09-10 14:05:00,62.89,62.92,62.86,62.88,56933.0,48.0747,48.0977,48.0518,48.0671,56933.0
2015-09-10 14:10:00,62.88,62.92,62.87,62.88,59807.0,48.0671,48.0977,48.0594,48.0671,59807.0
2015-09-10 14:15:00,62.88,62.88,62.7,62.74,126139.0,48.0671,48.0671,47.9295,47.9601,126139.0
2015-09-10 14:20:00,62.74,62.85,62.71,62.83,79414.0,47.9601,48.0442,47.9371,48.0289,79414.0
2015-09-10 14:25:00,62.83,62.85,62.76,62.79,98020.0,48.0289,48.0442,47.9754,47.9983,98020.0
2015-09-10 14:30:00,62.79,62.85,62.77,62.78,63808.0,47.9983,48.0442,47.983,47.9906,63808.0
2015-09-10 14:35:00,62.77,62.81,62.74,62.75,76435.0,47.983,48.0136,47.9601,47.9677,76435.0
2015-09-10 14:40:00,62.75,62.83,62.73,62.78,69138.0,47.9677,48.0289,47.9524,47.9906,69138.0
2015-09-10 14:45:00,62.77,62.79,62.74,62.74,164466.0,47.983,47.9983,47.9601,47.9601,164466.0
2015-09-10 14:50:00,62.75,62.82,62.73,62.78,89408.0,47.9677,48.0212,47.9524,47.9906,89408.0
2015-09-10 14:55:00,62.77,62.78,62.64,62.65,124633.0,47.983,47.9906,47.8836,47.8913,124633.0
2015-09-10 15:00:00,62.64,62.67,62.54,62.58,173253.0,47.8836,47.9066,47.8072,47.8378,173253.0
2015-09-10 15:05:00,62.58,62.65,62.57,62.62,104397.0,47.8378,47.8913,47.8301,47.8683,104397.0
2015-09-10 15:10:00,62.62,62.7,62.58,62.66,165897.0,47.8683,47.9295,47.8378,47.8989,165897.0
2015-09-10 15:15:00,62.66,62.78,62.59,62.61,143630.0,47.8989,47.9906,47.8454,47.8607,143630.0
2015-09-10 15:20:00,62.61,62.66,62.47,62.51,193718.0,47.8607,47.8989,47.7537,47.7843,193718.0
2015-09-10 15:25:00,62.51,62.57,62.45,62.5,153283.0,47.7843,47.8301,47.7384,47.7766,153283.0
2015-09-10 15:30:00,62.5,62.54,62.37,62.46,207090.0,47.7766,47.8072,47.6772,47.746,207090.0
2015-09-10 15:35:00,62.47,62.54,62.35,62.47,222662.0,47.7537,47.8072,47.6619,47.7537,222662.0
2015-09-10 15:40:00,62.47,62.49,62.33,62.44,249015.0,47.7537,47.769,47.6467,47.7307,249015.0
2015-09-10 15:45:00,62.43,62.49,62.3,62.47,348523.0,47.7231,47.769,47.6237,47.7537,348523.0
2015-09-10 15:50:00,62.48,62.55,62.35,62.5,339820.0,47.7613,47.8148,47.6619,47.7766,339820.0
2015-09-10 15:55:00,62.5,62.7,62.5,62.65,908984.0,47.7766,47.9295,47.7766,47.8913,908984.0
2015-09-11 09:30:00,62.38,62.53,62.3,62.34,377343.0,47.6849,47.7995,47.6237,47.6543,377343.0
2015-09-11 09:35:00,62.35,62.59,62.28,62.53,161638.0,47.6619,47.8454,47.6084,47.7995,161638.0
2015-09-11 09:40:00,62.54,62.66,62.41,62.52,148228.0,47.8072,47.8989,47.7078,47.7919,148228.0
2015-09-11 09:45:00,62.52,62.55,62.35,62.41,99590.0,47.7919,47.8148,47.6619,47.7078,99590.0
2015-09-11 09:50:00,62.4,62.45,62.34,62.38,76481.0,47.7002,47.7384,47.6543,47.6849,76481.0
2015-09-11 09:55:00,62.38,62.42,62.22,62.24,121788.0,47.6849,47.7155,47.5626,47.5779,121788.0
2015-09-11 10:00:00,62.23,62.28,62.12,62.16,137791.0,47.5702,47.6084,47.4861,47.5167,137791.0
2015-09-11 10:05:00,62.16,62.22,62.08,62.19,86449.0,47.5167,47.5626,47.4555,47.5396,86449.0
2015-09-11 10:10:00,62.18,62.22,62.12,62.17,101367.0,47.532,47.5626,47.4861,47.5243,101367.0
2015-09-11 10:15:00,62.18,62.27,62.11,62.26,82246.0,47.532,47.6008,47.4785,47.5931,82246.0
2015-09-11 10:20:00,62.26,62.29,62.2,62.21,86778.0,47.5931,47.6161,47.5473,47.5549,86778.0
2015-09-11 10:25:00,62.21,62.26,62.12,62.13,82523.0,47.5549,47.5931,47.4861,47.4938,82523.0
2015-09-11 10:30:00,62.12,62.19,62.09,62.15,117235.0,47.4861,47.5396,47.4632,47.5091,117235.0
2015-09-11 10:35:00,62.15,62.19,62.07,62.18,75403.0,47.5091,47.5396,47.4479,47.532,75403.0
2015-09-11 10:40:00,62.19,62.25,62.15,62.23,68031.0,47.5396,47.5855,47.5091,47.5702,68031.0
2015-09-11 10:45:00,62.23,62.26,62.16,62.16,40070.0,47.5702,47.5931,47.5167,47.5167,40070.0
2015-09-11 10:50:00,62.16,62.16,62.03,62.05,75514.0,47.5167,47.5167,47.4173,47.4326,75514.0
2015-09-11 10:55:00,62.04,62.07,61.99,62.03,93997.0,47.425,47.4479,47.3867,47.4173,93997.0
2015-09-11 11:00:00,62.03,62.1,61.98,62.06,95666.0,47.4173,47.4708,47.3791,47.4403,95666.0
2015-09-11 11:05:00,62.07,62.18,62.07,62.12,68080.0,47.4479,47.532,47.4479,47.4861,68080.0
2015-09-11 11:10:00,62.13,62.16,62.07,62.11,47823.0,47.4938,47.5167,47.4479,47.4785,47823.0
2015-09-11 11:15:00,62.11,62.11,62.0,62.09,68586.0,47.4785,47.4785,47.3944,47.4632,68586.0
2015-09-11 11:20:00,62.09,62.1,62.01,62.07,53269.0,47.4632,47.4708,47.402,47.4479,53269.0
2015-09-11 11:25:00,62.08,62.18,62.06,62.17,75755.0,47.4555,47.532,47.4403,47.5243,75755.0
2015-09-11 11:30:00,62.17,62.22,62.09,62.1,103763.0,47.5243,47.5626,47.4632,47.4708,103763.0
2015-09-11 11:35:00,62.11,62.26,62.08,62.25,67522.0,47.4785,47.5931,47.4555,47.5855,67522.0
2015-09-11 11:40:00,62.25,62.28,62.2,62.23,49309.0,47.5855,47.6084,47.5473,47.5702,49309.0
2015-09-11 11:45:00,62.24,62.27,62.17,62.25,67166.0,47.5779,47.6008,47.5243,47.5855,67166.0
2015-09-11 11:50:00,62.24,62.42,62.24,62.38,106172.0,47.5779,47.7155,47.5779,47.6849,106172.0
2015-09-11 11:55:00,62.38,62.42,62.35,62.35,68120.0,47.6849,47.7155,47.6619,47.6619,68120.0
2015-09-11 12:00:00,62.36,62.56,62.34,62.52,137839.0,47.6696,47.8225,47.6543,47.7919,137839.0
2015-09-11 12:05:00,62.51,62.55,62.43,62.44,38420.0,47.7843,47.8148,47.7231,47.7307,38420.0
2015-09-11 12:10:00,62.45,62.59,62.45,62.58,75931.0,47.7384,47.8454,47.7384,47.8378,75931.0
2015-09-11 12:15:00,62.58,62.61,62.49,62.5,53310.0,47.8378,47.8607,47.769,47.7766,53310.0
2015-09-11 12:20:00,62.51,62.52,62.44,62.5,75016.0,47.7843,47.7919,47.7307,47.7766,75016.0
2015-09-11 12:25:00,62.49,62.52,62.45,62.51,52484.0,47.769,47.7919,47.7384,47.7843,52484.0
2015-09-11 12:30:00,62.51,62.55,62.45,62.47,53864.0,47.7843,47.8148,47.7384,47.7537,53864.0
2015-09-11 12:35:00,62.47,62.48,62.39,62.41,70242.0,47.7537,47.7613,47.6925,47.7078,70242.0
2015-09-11 12:40:00,62.42,62.45,62.39,62.43,91770.0,47.7155,47.7384,47.6925,47.7231,91770.0
2015-09-11 12:45:00,62.43,62.53,62.4,62.52,52671.0,47.7231,47.7995,47.7002,47.7919,52671.0
2015-09-11 12:50:00,62.53,62.56,62.46,62.47,49065.0,47.7995,47.8225,47.746,47.7537,49065.0
2015-09-11 12:55:00,62.47,62.52,62.45,62.48,51046.0,47.7537,47.7919,47.7384,47.7613,51046.0
2015-09-11 13:00:00,62.48,62.5,62.44,62.46,51402.0,47.7613,47.7766,47.7307,47.746,51402.0
2015-09-11 13:05:00,62.46,62.47,62.37,62.39,44649.0,47.746,47.7537,47.6772,47.6925,44649.0
2015-09-11 13:10:00,62.39,62.43,62.35,62.38,35582.0,47.6925,47.7231,47.6619,47.6849,35582.0
2015-09-11 13:15:00,62.38,62.38,62.32,62.34,32315.0,47.6849,47.6849,47.639,47.6543,32315.0
2015-09-11 13:20:00,62.34,62.35,62.22,62.23,105712.0,47.6543,47.6619,47.5626,47.5702,105712.0
2015-09-11 13:25:00,62.22,62.29,62.2,62.2,68538.0,47.5626,47.6161,47.5473,47.5473,68538.0
2015-09-11 13:30:00,62.2,62.27,62.17,62.19,59882.0,47.5473,47.6008,47.5243,47.5396,59882.0
2015-09-11 13:35:00,62.18,62.25,62.14,62.25,61785.0,47.532,47.5855,47.5014,47.5855,61785.0
2015-09-11 13:40:00,62.25,62.25,62.14,62.2,144613.0,47.5855,47.5855,47.5014,47.5473,144613.0
2015-09-11 13:45:00,62.2,62.2,62.14,62.16,80447.0,47.5473,47.5473,47.5014,47.5167,80447.0
2015-09-11 13:50:00,62.15,62.18,62.13,62.17,112174.0,47.5091,47.532,47.4938,47.5243,112174.0
2015-09-11 13:55:00,62.16,62.21,62.16,62.16,56751.0,47.5167,47.5549,47.5167,47.5167,56751.0
2015-09-11 14:00:00,62.16,62.19,62.08,62.11,64479.0,47.5167,47.5396,47.4555,47.4785,64479.0
2015-09-11 14:05:00,62.11,62.16,62.06,62.13,91813.0,47.4785,47.5167,47.4403,47.4938,91813.0
2015-09-11 14:10:00,62.14,62.18,62.12,62.14,133245.0,47.5014,47.532,47.4861,47.5014,133245.0
2015-09-11 14:15:00,62.13,62.19,62.12,62.18,57092.0,47.4938,47.5396,47.4861,47.532,57092.0
2015-09-11 14:20:00,62.17,62.27,62.16,62.25,128198.0,47.5243,47.6008,47.5167,47.5855,128198.0
2015-09-11 14:25:00,62.24,62.25,62.16,62.19,90180.0,47.5779,47.5855,47.5167,47.5396,90180.0
2015-09-11 14:30:00,62.18,62.27,62.17,62.23,205313.0,47.532,47.6008,47.5243,47.5702,205313.0
2015-09-11 14:35:00,62.22,62.32,62.22,62.3,142079.0,47.5626,47.639,47.5626,47.6237,142079.0
2015-09-11 14:40:00,62.29,62.3,62.23,62.25,50343.0,47.6161,47.6237,47.5702,47.5855,50343.0
2015-09-11 14:45:00,62.26,62.31,62.25,62.29,52324.0,47.5931,47.6314,47.5855,47.6161,52324.0
2015-09-11 14:50:00,62.29,62.31,62.23,62.26,64895.0,47.6161,47.6314,47.5702,47.5931,64895.0
2015-09-11 14:55:00,62.26,62.3,62.24,62.27,48107.0,47.5931,47.6237,47.5779,47.6008,48107.0
2015-09-11 15:00:00,62.27,62.31,62.25,62.29,122228.0,47.6008,47.6314,47.5855,47.6161,122228.0
2015-09-11 15:05:00,62.29,62.39,62.27,62.33,139581.0,47.6161,47.6925,47.6008,47.6467,139581.0
2015-09-11 15:10:00,62.33,62.37,62.31,62.36,137838.0,47.6467,47.6772,47.6314,47.6696,137838.0
2015-09-11 15:15:00,62.37,62.4,62.32,62.32,151303.0,47.6772,47.7002,47.639,47.639,151303.0
2015-09-11 15:20:00,62.32,62.34,62.23,62.25,120755.0,47.639,47.6543,47.5702,47.5855,120755.0
2015-09-11 15:25:00,62.25,62.35,62.24,62.3,115880.0,47.5855,47.6619,47.5779,47.6237,115880.0
2015-09-11 15:30:00,62.29,62.3,62.23,62.28,152186.0,47.6161,47.6237,47.5702,47.6084,152186.0
2015-09-11 15:35:00,62.28,62.36,62.26,62.36,150961.0,47.6084,47.6696,47.5931,47.6696,150961.0
2015-09-11 15:40:00,62.35,62.36,62.22,62.25,163339.0,47.6619,47.6696,47.5626,47.5855,163339.0
2015-09-11 15:45:00,62.25,62.27,62.19,62.2,263523.0,47.5855,47.6008,47.5396,47.5473,263523.0
2015-09-11 15:50:00,62.2,62.31,62.19,62.29,333778.0,47.5473,47.6314,47.5396,47.6161,333778.0
2015-09-11 15:55:00,62.29,62.61,62.28,62.54,1034772.0,47.6161,47.8607,47.6084,47.8072,1034772.0
2015-09-14 09:30:00,62.64,62.68,62.41,62.54,351527.0,47.8836,47.9142,47.7078,47.8072,351527.0
2015-09-14 09:35:00,62.54,62.54,62.28,62.34,182631.0,47.8072,47.8072,47.6084,47.6543,182631.0
2015-09-14 09:40:00,62.34,62.43,62.29,62.31,112897.0,47.6543,47.7231,47.6161,47.6314,112897.0
2015-09-14 09:45:00,62.31,62.32,62.18,62.26,117470.0,47.6314,47.639,47.532,47.5931,117470.0
2015-09-14 09:50:00,62.25,62.37,62.21,62.37,133428.0,47.5855,47.6772,47.5549,47.6772,133428.0
2015-09-14 09:55:00,62.36,62.4,62.32,62.34,92119.0,47.6696,47.7002,47.639,47.6543,92119.0
2015-09-14 10:00:00,62.34,62.42,62.31,62.39,86995.0,47.6543,47.7155,47.6314,47.6925,86995.0
2015-09-14 10:05:00,62.4,62.52,62.39,62.48,93473.0,47.7002,47.7919,47.6925,47.7613,93473.0
2015-09-14 10:10:00,62.48,62.52,62.43,62.44,117130.0,47.7613,47.7919,47.7231,47.7307,117130.0
2015-09-14 10:15:00,62.45,62.51,62.43,62.43,74789.0,47.7384,47.7843,47.7231,47.7231,74789.0
2015-09-14 10:20:00,62.44,62.57,62.42,62.55,106224.0,47.7307,47.8301,47.7155,47.8148,106224.0
2015-09-14 10:25:00,62.56,62.59,62.41,62.43,105066.0,47.8225,47.8454,47.7078,47.7231,105066.0
2015-09-14 10:30:00,62.42,62.53,62.42,62.53,46720.0,47.7155,47.7995,47.7155,47.7995,46720.0
2015-09-14 10:35:00,62.53,62.66,62.46,62.61,113590.0,47.7995,47.8989,47.746,47.8607,113590.0
2015-09-14 10:40:00,62.6,62.69,62.55,62.68,128214.0,47.853,47.9218,47.8148,47.9142,128214.0
2015-09-14 10:45:00,62.67,62.68,62.58,62.62,89031.0,47.9066,47.9142,47.8378,47.8683,89031.0
2015-09-14 10:50:00,62.63,62.63,62.53,62.59,110396.0,47.876,47.876,47.7995,47.8454,110396.0
2015-09-14 10:55:00,62.59,62.63,62.54,62.62,50150.0,47.8454,47.876,47.8072,47.8683,50150.0
2015-09-14 11:00:00,62.62,62.68,62.6,62.65,84472.0,47.8683,47.9142,47.853,47.8913,84472.0
2015-09-14 11:05:00,62.66,62.68,62.61,62.62,47555.0,47.8989,47.9142,47.8607,47.8683,47555.0
2015-09-14 11:10:00,62.63,62.64,62.53,62.56,111725.0,47.876,47.8836,47.7995,47.8225,111725.0
2015-09-14 11:15:00,62.55,62.55,62.46,62.5,124831.0,47.8148,47.8148,47.746,47.7766,124831.0
2015-09-14 11:20:00,62.5,62.53,62.41,62.45,57576.0,47.7766,47.7995,47.7078,47.7384,57576.0
2015-09-14 11:25:00,62.45,62.48,62.39,62.45,74431.0,47.7384,47.7613,47.6925,47.7384,74431.0
2015-09-14 11:30:00,62.44,62.46,62.4,62.4,90380.0,47.7307,47.746,47.7002,47.7002,90380.0
2015-09-14 11:35:00,62.4,62.43,62.35,62.39,66640.0,47.7002,47.7231,47.6619,47.6925,66640.0
2015-09-14 11:40:00,62.39,62.43,62.37,62.4,113410.0,47.6925,47.7231,47.6772,47.7002,113410.0
2015-09-14 11:45:00,62.39,62.4,62.31,62.36,60114.0,47.6925,47.7002,47.6314,47.6696,60114.0
2015-09-14 11:50:00,62.35,62.43,62.31,62.41,74649.0,47.6619,47.7231,47.6314,47.7078,74649.0
2015-09-14 11:55:00,62.41,62.41,62.36,62.37,55536.0,47.7078,47.7078,47.6696,47.6772,55536.0
2015-09-14 12:00:00,62.38,62.38,62.29,62.3,93207.0,47.6849,47.6849,47.6161,47.6237,93207.0
2015-09-14 12:05:00,62.3,62.33,62.27,62.27,61458.0,47.6237,47.6467,47.6008,47.6008,61458.0
2015-09-14 12:10:00,62.27,62.29,62.16,62.18,129886.0,47.6008,47.6161,47.5167,47.532,129886.0
2015-09-14 12:15:00,62.18,62.23,62.16,62.18,71538.0,47.532,47.5702,47.5167,47.532,71538.0
2015-09-14 12:20:00,62.17,62.25,62.12,62.25,92987.0,47.5243,47.5855,47.4861,47.5855,92987.0
2015-09-14 12:25:00,62.26,62.27,62.22,62.26,70857.0,47.5931,47.6008,47.5626,47.5931,70857.0
2015-09-14 12:30:00,62.26,62.38,62.21,62.36,117837.0,47.5931,47.6849,47.5549,47.6696,117837.0
2015-09-14 12:35:00,62.37,62.38,62.31,62.34,52586.0,47.6772,47.6849,47.6314,47.6543,52586.0
2015-09-14 12:40:00,62.33,62.38,62.3,62.32,54698.0,47.6467,47.6849,47.6237,47.639,54698.0
2015-09-14 12:45:00,62.31,62.34,62.28,62.28,48398.0,47.6314,47.6543,47.6084,47.6084,48398.0
2015-09-14 12:50:00,62.28,62.33,62.26,62.3,50569.0,47.6084,47.6467,47.5931,47.6237,50569.0
2015-09-14 12:55:00,62.3,62.33,62.23,62.27,70700.0,47.6237,47.6467,47.5702,47.6008,70700.0
2015-09-14 13:00:00,62.26,62.27,62.16,62.18,106563.0,47.5931,47.6008,47.5167,47.532,106563.0
2015-09-14 13:05:00,62.18,62.2,62.15,62.17,74603.0,47.532,47.5473,47.5091,47.5243,74603.0
2015-09-14 13:10:00,62.17,62.26,62.16,62.19,102546.0,47.5243,47.5931,47.5167,47.5396,102546.0
2015-09-14 13:15:00,62.19,62.25,62.19,62.22,47988.0,47.5396,47.5855,47.5396,47.5626,47988.0
2015-09-14 13:20:00,62.23,62.25,62.2,62.2,31989.0,47.5702,47.5855,47.5473,47.5473,31989.0
2015-09-14 13:25:00,62.2,62.21,62.17,62.19,58999.0,47.5473,47.5549,47.5243,47.5396,58999.0
2015-09-14 13:30:00,62.18,62.22,62.18,62.18,44997.0,47.532,47.5626,47.532,47.532,44997.0
2015-09-14 13:35:00,62.18,62.24,62.14,62.24,86919.0,47.532,47.5779,47.5014,47.5779,86919.0
2015-09-14 13:40:00,62.24,62.34,62.23,62.32,71550.0,47.5779,47.6543,47.5702,47.639,71550.0
2015-09-14 13:45:00,62.32,62.37,62.3,62.36,69512.0,47.639,47.6772,47.6237,47.6696,69512.0
2015-09-14 13:50:00,62.36,62.36,62.28,62.29,101421.0,47.6696,47.6696,47.6084,47.6161,101421.0
2015-09-14 13:55:00,62.29,62.39,62.25,62.38,112080.0,47.6161,47.6925,47.5855,47.6849,112080.0
2015-09-14 14:00:00,62.38,62.38,62.29,62.29,96849.0,47.6849,47.6849,47.6161,47.6161,96849.0
2015-09-14 14:05:00,62.29,62.33,62.23,62.26,64377.0,47.6161,47.6467,47.5702,47.5931,64377.0
2015-09-14 14:10:00,62.25,62.27,62.21,62.25,50854.0,47.5855,47.6008,47.5549,47.5855,50854.0
2015-09-14 14:15:00,62.25,62.28,62.22,62.26,45353.0,47.5855,47.6084,47.5626,47.5931,45353.0
2015-09-14 14:20:00,62.27,62.3,62.24,62.25,65596.0,47.6008,47.6237,47.5779,47.5855,65596.0
2015-09-14 14:25:00,62.26,62.28,62.2,62.23,71695.0,47.5931,47.6084,47.5473,47.5702,71695.0
2015-09-14 14:30:00,62.23,62.24,62.2,62.23,60167.0,47.5702,47.5779,47.5473,47.5702,60167.0
2015-09-14 14:35:00,62.22,62.27,62.21,62.25,61651.0,47.5626,47.6008,47.5549,47.5855,61651.0
2015-09-14 14:40:00,62.25,62.27,62.23,62.25,51549.0,47.5855,47.6008,47.5702,47.5855,51549.0
2015-09-14 14:45:00,62.25,62.31,62.23,62.23,61644.0,47.5855,47.6314,47.5702,47.5702,61644.0
2015-09-14 14:50:00,62.23,62.32,62.23,62.32,76639.0,47.5702,47.639,47.5702,47.639,76639.0
2015-09-14 14:55:00,62.32,62.38,62.26,62.27,82009.0,47.639,47.6849,47.5931,47.6008,82009.0
2015-09-14 15:00:00,62.26,62.29,62.22,62.23,61813.0,47.5931,47.6161,47.5626,47.5702,61813.0
2015-09-14 15:05:00,62.22,62.25,62.2,62.23,63341.0,47.5626,47.5855,47.5473,47.5702,63341.0
2015-09-14 15:10:00,62.23,62.3,62.23,62.3,70161.0,47.5702,47.6237,47.5702,47.6237,70161.0
2015-09-14 15:15:00,62.3,62.36,62.28,62.3,86756.0,47.6237,47.6696,47.6084,47.6237,86756.0
2015-09-14 15:20:00,62.3,62.36,62.26,62.3,98511.0,47.6237,47.6696,47.5931,47.6237,98511.0
2015-09-14 15:25:00,62.31,62.32,62.25,62.27,111156.0,47.6314,47.639,47.5855,47.6008,111156.0
2015-09-14 15:30:00,62.27,62.31,62.23,62.27,100568.0,47.6008,47.6314,47.5702,47.6008,100568.0
2015-09-14 15:35:00,62.27,62.27,62.18,62.19,154701.0,47.6008,47.6008,47.532,47.5396,154701.0
2015-09-14 15:40:00,62.19,62.23,62.17,62.22,120424.0,47.5396,47.5702,47.5243,47.5626,120424.0
2015-09-14 15:45:00,62.22,62.28,62.22,62.23,155504.0,47.5626,47.6084,47.5626,47.5702,155504.0
2015-09-14 15:50:00,62.23,62.31,62.23,62.23,200301.0,47.5702,47.6314,47.5702,47.5702,200301.0
2015-09-14 15:55:00,62.23,62.4,62.21,62.36,531646.0,47.5702,47.7002,47.5549,47.6696,531646.0
2015-09-15 09:30:00,62.76,62.8,62.61,62.69,351316.0,47.9754,48.0059,47.8607,47.9218,351316.0
2015-09-15 09:35:00,62.68,62.74,62.58,62.69,160903.0,47.9142,47.9601,47.8378,47.9218,160903.0
2015-09-15 09:40:00,62.69,62.7,62.57,62.69,121277.0,47.9218,47.9295,47.8301,47.9218,121277.0
2015-09-15 09:45:00,62.69,62.71,62.51,62.55,194478.0,47.9218,47.9371,47.7843,47.8148,194478.0
2015-09-15 09:50:00,62.56,62.77,62.55,62.75,203308.0,47.8225,47.983,47.8148,47.9677,203308.0
2015-09-15 09:55:00,62.76,62.83,62.74,62.82,178798.0,47.9754,48.0289,47.9601,48.0212,178798.0
2015-09-15 10:00:00,62.82,62.94,62.73,62.73,293284.0,48.0212,48.113,47.9524,47.9524,293284.0
2015-09-15 10:05:00,62.74,62.81,62.72,62.73,137114.0,47.9601,48.0136,47.9448,47.9524,137114.0
2015-09-15 10:10:00,62.73,62.82,62.73,62.82,89972.0,47.9524,48.0212,47.9524,48.0212,89972.0
2015-09-15 10:15:00,62.81,62.94,62.79,62.87,140475.0,48.0136,48.113,47.9983,48.0594,140475.0
2015-09-15 10:20:00,62.88,63.09,62.87,62.95,207229.0,48.0671,48.2276,48.0594,48.1206,207229.0
2015-09-15 10:25:00,62.95,62.97,62.87,62.89,176623.0,48.1206,48.1359,48.0594,48.0747,176623.0
2015-09-15 10:30:00,62.89,63.1,62.88,63.04,174781.0,48.0747,48.2353,48.0671,48.1894,174781.0
2015-09-15 10:35:00,63.04,63.08,62.97,63.01,149339.0,48.1894,48.22,48.1359,48.1665,149339.0
2015-09-15 10:40:00,63.01,63.14,63.01,63.14,183004.0,48.1665,48.2658,48.1665,48.2658,183004.0
2015-09-15 10:45:00,63.14,63.24,63.1,63.15,303106.0,48.2658,48.3423,48.2353,48.2735,303106.0
2015-09-15 10:50:00,63.15,63.26,63.14,63.24,122223.0,48.2735,48.3576,48.2658,48.3423,122223.0
2015-09-15 10:55:00,63.25,63.3,63.21,63.28,105779.0,48.3499,48.3881,48.3193,48.3729,105779.0
2015-09-15 11:00:00,63.29,63.32,63.1,63.16,174100.0,48.3805,48.4034,48.2353,48.2811,174100.0
2015-09-15 11:05:00,63.16,63.21,63.07,63.1,79540.0,48.2811,48.3193,48.2123,48.2353,79540.0
2015-09-15 11:10:00,63.09,63.17,63.07,63.15,75248.0,48.2276,48.2888,48.2123,48.2735,75248.0
2015-09-15 11:15:00,63.15,63.18,63.11,63.12,106553.0,48.2735,48.2964,48.2429,48.2506,106553.0
2015-09-15 11:20:00,63.12,63.21,63.12,63.17,60148.0,48.2506,48.3193,48.2506,48.2888,60148.0
2015-09-15 11:25:00,63.17,63.2,63.15,63.15,59656.0,48.2888,48.3117,48.2735,48.2735,59656.0
2015-09-15 11:30:00,63.15,63.21,63.07,63.09,93848.0,48.2735,48.3193,48.2123,48.2276,93848.0
2015-09-15 11:35:00,63.09,63.14,63.07,63.08,63960.0,48.2276,48.2658,48.2123,48.22,63960.0
2015-09-15 11:40:00,63.08,63.17,63.07,63.16,39759.0,48.22,48.2888,48.2123,48.2811,39759.0
2015-09-15 11:45:00,63.17,63.21,63.14,63.16,51326.0,48.2888,48.3193,48.2658,48.2811,51326.0
2015-09-15 11:50:00,63.16,63.22,63.12,63.13,41687.0,48.2811,48.327,48.2506,48.2582,41687.0
2015-09-15 11:55:00,63.12,63.16,63.12,63.15,33877.0,48.2506,48.2811,48.2506,48.2735,33877.0
2015-09-15 12:00:00,63.15,63.21,63.12,63.14,47447.0,48.2735,48.3193,48.2506,48.2658,47447.0
2015-09-15 12:05:00,63.13,63.2,63.11,63.19,49423.0,48.2582,48.3117,48.2429,48.3041,49423.0
2015-09-15 12:10:00,63.2,63.24,63.16,63.21,50238.0,48.3117,48.3423,48.2811,48.3193,50238.0
2015-09-15 12:15:00,63.22,63.27,63.19,63.21,57415.0,48.327,48.3652,48.3041,48.3193,57415.0
2015-09-15 12:20:00,63.22,63.25,63.19,63.23,64833.0,48.327,48.3499,48.3041,48.3346,64833.0
2015-09-15 12:25:00,63.23,63.24,63.19,63.24,50756.0,48.3346,48.3423,48.3041,48.3423,50756.0
2015-09-15 12:30:00,63.23,63.25,63.2,63.24,48236.0,48.3346,48.3499,48.3117,48.3423,48236.0
2015-09-15 12:35:00,63.24,63.26,63.22,63.26,68266.0,48.3423,48.3576,48.327,48.3576,68266.0
2015-09-15 12:40:00,63.26,63.27,63.2,63.2,52887.0,48.3576,48.3652,48.3117,48.3117,52887.0
2015-09-15 12:45:00,63.2,63.26,63.19,63.25,89118.0,48.3117,48.3576,48.3041,48.3499,89118.0
2015-09-15 12:50:00,63.25,63.28,63.23,63.25,62382.0,48.3499,48.3729,48.3346,48.3499,62382.0
2015-09-15 12:55:00,63.25,63.27,63.19,63.21,44863.0,48.3499,48.3652,48.3041,48.3193,44863.0
2015-09-15 13:00:00,63.22,63.23,63.18,63.2,93002.0,48.327,48.3346,48.2964,48.3117,93002.0
2015-09-15 13:05:00,63.2,63.24,63.19,63.23,35407.0,48.3117,48.3423,48.3041,48.3346,35407.0
2015-09-15 13:10:00,63.22,63.26,63.18,63.25,63801.0,48.327,48.3576,48.2964,48.3499,63801.0
2015-09-15 13:15:00,63.25,63.31,63.25,63.28,70837.0,48.3499,48.3958,48.3499,48.3729,70837.0
2015-09-15 13:20:00,63.27,63.33,63.27,63.32,91088.0,48.3652,48.4111,48.3652,48.4034,91088.0
2015-09-15 13:25:00,63.31,63.48,63.31,63.47,251147.0,48.3958,48.5257,48.3958,48.5181,251147.0
2015-09-15 13:30:00,63.47,63.57,63.46,63.47,221156.0,48.5181,48.5945,48.5105,48.5181,221156.0
2015-09-15 13:35:00,63.47,63.51,63.44,63.49,94770.0,48.5181,48.5487,48.4952,48.5334,94770.0
2015-09-15 13:40:00,63.48,63.56,63.47,63.54,132024.0,48.5257,48.5869,48.5181,48.5716,132024.0
2015-09-15 13:45:00,63.55,63.6,63.54,63.54,100241.0,48.5793,48.6175,48.5716,48.5716,100241.0
2015-09-15 13:50:00,63.55,63.55,63.49,63.5,79073.0,48.5793,48.5793,48.5334,48.541,79073.0
2015-09-15 13:55:00,63.49,63.53,63.48,63.52,151046.0,48.5334,48.564,48.5257,48.5563,151046.0
2015-09-15 14:00:00,63.52,63.53,63.49,63.49,132361.0,48.5563,48.564,48.5334,48.5334,132361.0
2015-09-15 14:05:00,63.5,63.57,63.49,63.56,126015.0,48.541,48.5945,48.5334,48.5869,126015.0
2015-09-15 14:10:00,63.57,63.65,63.54,63.57,119370.0,48.5945,48.6557,48.5716,48.5945,119370.0
2015-09-15 14:15:00,63.56,63.59,63.53,63.56,107541.0,48.5869,48.6098,48.564,48.5869,107541.0
2015-09-15 14:20:00,63.55,63.59,63.49,63.55,85713.0,48.5793,48.6098,48.5334,48.5793,85713.0
2015-09-15 14:25:00,63.56,63.6,63.52,63.59,55571.0,48.5869,48.6175,48.5563,48.6098,55571.0
2015-09-15 14:30:00,63.58,63.64,63.57,63.6,98576.0,48.6022,48.6481,48.5945,48.6175,98576.0
2015-09-15 14:35:00,63.61,63.67,63.6,63.61,61330.0,48.6251,48.671,48.6175,48.6251,61330.0
2015-09-15 14:40:00,63.61,63.69,63.58,63.59,84529.0,48.6251,48.6863,48.6022,48.6098,84529.0
2015-09-15 14:45:00,63.59,63.73,63.59,63.68,178600.0,48.6098,48.7168,48.6098,48.6786,178600.0
2015-09-15 14:50:00,63.69,63.75,63.64,63.72,134364.0,48.6863,48.7321,48.6481,48.7092,134364.0
2015-09-15 14:55:00,63.72,63.79,63.71,63.77,249482.0,48.7092,48.7627,48.7016,48.7474,249482.0
2015-09-15 15:00:00,63.77,63.86,63.75,63.83,329211.0,48.7474,48.8162,48.7321,48.7933,329211.0
2015-09-15 15:05:00,63.83,63.85,63.78,63.82,187155.0,48.7933,48.8086,48.7551,48.7856,187155.0
2015-09-15 15:10:00,63.82,63.88,63.82,63.88,105794.0,48.7856,48.8315,48.7856,48.8315,105794.0
2015-09-15 15:15:00,63.87,63.89,63.82,63.84,164544.0,48.8239,48.8392,48.7856,48.8009,164544.0
2015-09-15 15:20:00,63.84,63.85,63.77,63.78,155641.0,48.8009,48.8086,48.7474,48.7551,155641.0
2015-09-15 15:25:00,63.78,63.82,63.77,63.78,213285.0,48.7551,48.7856,48.7474,48.7551,213285.0
2015-09-15 15:30:00,63.77,63.83,63.73,63.81,279529.0,48.7474,48.7933,48.7168,48.778,279529.0
2015-09-15 15:35:00,63.8,63.81,63.7,63.7,249899.0,48.7704,48.778,48.6939,48.6939,249899.0
2015-09-15 15:40:00,63.7,63.82,63.7,63.8,189709.0,48.6939,48.7856,48.6939,48.7704,189709.0
2015-09-15 15:45:00,63.8,63.8,63.6,63.64,343399.0,48.7704,48.7704,48.6175,48.6481,343399.0
2015-09-15 15:50:00,63.64,63.66,63.59,63.59,469399.0,48.6481,48.6633,48.6098,48.6098,469399.0
2015-09-15 15:55:00,63.59,63.67,63.57,63.58,738896.0,48.6098,48.671,48.5945,48.6022,738896.0
2015-09-16 09:30:00,63.89,63.99,63.69,63.94,378122.0,48.8392,48.9156,48.6863,48.8774,378122.0
2015-09-16 09:35:00,63.93,63.93,63.8,63.89,295194.0,48.8697,48.8697,48.7704,48.8392,295194.0
2015-09-16 09:40:00,63.9,63.93,63.72,63.75,180643.0,48.8468,48.8697,48.7092,48.7321,180643.0
2015-09-16 09:45:00,63.73,63.77,63.54,63.56,240641.0,48.7168,48.7474,48.5716,48.5869,240641.0
2015-09-16 09:50:00,63.57,63.62,63.54,63.58,147780.0,48.5945,48.6328,48.5716,48.6022,147780.0
2015-09-16 09:55:00,63.58,63.58,63.4,63.41,214228.0,48.6022,48.6022,48.4646,48.4722,214228.0
2015-09-16 10:00:00,63.41,63.44,63.26,63.27,270053.0,48.4722,48.4952,48.3576,48.3652,270053.0
2015-09-16 10:05:00,63.27,63.5,63.27,63.49,168927.0,48.3652,48.541,48.3652,48.5334,168927.0
2015-09-16 10:10:00,63.49,63.54,63.47,63.52,111859.0,48.5334,48.5716,48.5181,48.5563,111859.0
2015-09-16 10:15:00,63.52,63.53,63.42,63.43,128068.0,48.5563,48.564,48.4799,48.4875,128068.0
2015-09-16 10:20:00,63.43,63.49,63.34,63.38,144006.0,48.4875,48.5334,48.4187,48.4493,144006.0
2015-09-16 10:25:00,63.37,63.44,63.34,63.38,116770.0,48.4417,48.4952,48.4187,48.4493,116770.0
2015-09-16 10:30:00,63.38,63.44,63.34,63.36,107127.0,48.4493,48.4952,48.4187,48.434,107127.0
2015-09-16 10:35:00,63.35,63.38,63.3,63.36,77921.0,48.4264,48.4493,48.3881,48.434,77921.0
2015-09-16 10:40:00,63.36,63.36,63.26,63.27,84704.0,48.434,48.434,48.3576,48.3652,84704.0
2015-09-16 10:45:00,63.27,63.3,63.21,63.25,159231.0,48.3652,48.3881,48.3193,48.3499,159231.0
2015-09-16 10:50:00,63.25,63.3,63.22,63.27,79269.0,48.3499,48.3881,48.327,48.3652,79269.0
2015-09-16 10:55:00,63.27,63.37,63.27,63.37,73745.0,48.3652,48.4417,48.3652,48.4417,73745.0
2015-09-16 11:00:00,63.37,63.42,63.32,63.4,81716.0,48.4417,48.4799,48.4034,48.4646,81716.0
2015-09-16 11:05:00,63.41,63.56,63.4,63.55,151308.0,48.4722,48.5869,48.4646,48.5793,151308.0
2015-09-16 11:10:00,63.56,63.7,63.55,63.69,123212.0,48.5869,48.6939,48.5793,48.6863,123212.0
2015-09-16 11:15:00,63.69,63.7,63.6,63.61,88726.0,48.6863,48.6939,48.6175,48.6251,88726.0
2015-09-16 11:20:00,63.61,63.75,63.6,63.72,113699.0,48.6251,48.7321,48.6175,48.7092,113699.0
2015-09-16 11:25:00,63.73,63.77,63.69,63.74,53574.0,48.7168,48.7474,48.6863,48.7245,53574.0
2015-09-16 11:30:00,63.74,63.79,63.71,63.73,78096.0,48.7245,48.7627,48.7016,48.7168,78096.0
2015-09-16 11:35:00,63.74,63.8,63.72,63.8,76298.0,48.7245,48.7704,48.7092,48.7704,76298.0
2015-09-16 11:40:00,63.8,63.82,63.77,63.78,192224.0,48.7704,48.7856,48.7474,48.7551,192224.0
2015-09-16 11:45:00,63.78,63.81,63.77,63.78,49298.0,48.7551,48.778,48.7474,48.7551,49298.0
2015-09-16 11:50:00,63.78,63.83,63.77,63.83,81982.0,48.7551,48.7933,48.7474,48.7933,81982.0
2015-09-16 11:55:00,63.82,63.85,63.81,63.84,51065.0,48.7856,48.8086,48.778,48.8009,51065.0
2015-09-16 12:00:00,63.84,63.98,63.84,63.96,294452.0,48.8009,48.908,48.8009,48.8927,294452.0
2015-09-16 12:05:00,63.96,63.98,63.94,63.97,201372.0,48.8927,48.908,48.8774,48.9003,201372.0
2015-09-16 12:10:00,63.96,64.01,63.94,63.97,123193.0,48.8927,48.9309,48.8774,48.9003,123193.0
2015-09-16 12:15:00,63.96,64.04,63.96,64.01,131192.0,48.8927,48.9538,48.8927,48.9309,131192.0
2015-09-16 12:20:00,64.01,64.07,63.97,64.01,52382.0,48.9309,48.9768,48.9003,48.9309,52382.0
2015-09-16 12:25:00,64.02,64.06,63.99,64.06,36589.0,48.9385,48.9691,48.9156,48.9691,36589.0
2015-09-16 12:30:00,64.05,64.15,64.03,64.14,204071.0,48.9615,49.0379,48.9462,49.0303,204071.0
2015-09-16 12:35:00,64.13,64.17,64.07,64.16,99255.0,49.0226,49.0532,48.9768,49.0456,99255.0
2015-09-16 12:40:00,64.16,64.18,64.08,64.1,54894.0,49.0456,49.0608,48.9844,48.9997,54894.0
2015-09-16 12:45:00,64.09,64.11,64.03,64.05,47581.0,48.992,49.0073,48.9462,48.9615,47581.0
2015-09-16 12:50:00,64.05,64.07,64.0,64.05,63041.0,48.9615,48.9768,48.9232,48.9615,63041.0
2015-09-16 12:55:00,64.05,64.09,64.03,64.05,74300.0,48.9615,48.992,48.9462,48.9615,74300.0
2015-09-16 13:00:00,64.04,64.04,63.93,63.97,126604.0,48.9538,48.9538,48.8697,48.9003,126604.0
2015-09-16 13:05:00,63.96,63.97,63.91,63.94,55325.0,48.8927,48.9003,48.8544,48.8774,55325.0
2015-09-16 13:10:00,63.95,64.0,63.94,63.99,37734.0,48.885,48.9232,48.8774,48.9156,37734.0
2015-09-16 13:15:00,63.99,63.99,63.96,63.98,23471.0,48.9156,48.9156,48.8927,48.908,23471.0
2015-09-16 13:20:00,63.98,63.98,63.89,63.95,56199.0,48.908,48.908,48.8392,48.885,56199.0
2015-09-16 13:25:00,63.94,63.95,63.91,63.92,62064.0,48.8774,48.885,48.8544,48.8621,62064.0
2015-09-16 13:30:00,63.91,63.98,63.89,63.91,92730.0,48.8544,48.908,48.8392,48.8544,92730.0
2015-09-16 13:35:00,63.91,63.92,63.87,63.9,102298.0,48.8544,48.8621,48.8239,48.8468,102298.0
2015-09-16 13:40:00,63.9,64.02,63.9,63.99,57568.0,48.8468,48.9385,48.8468,48.9156,57568.0
2015-09-16 13:45:00,63.99,64.05,63.98,64.04,70677.0,48.9156,48.9615,48.908,48.9538,70677.0
2015-09-16 13:50:00,64.04,64.11,64.02,64.09,73815.0,48.9538,49.0073,48.9385,48.992,73815.0
2015-09-16 13:55:00,64.09,64.15,64.08,64.13,148761.0,48.992,49.0379,48.9844,49.0226,148761.0
2015-09-16 14:00:00,64.13,64.13,64.07,64.11,79211.0,49.0226,49.0226,48.9768,49.0073,79211.0
2015-09-16 14:05:00,64.11,64.11,64.03,64.06,92445.0,49.0073,49.0073,48.9462,48.9691,92445.0
2015-09-16 14:10:00,64.07,64.07,63.97,63.99,70821.0,48.9768,48.9768,48.9003,48.9156,70821.0
2015-09-16 14:15:00,63.99,64.03,63.96,64.01,68154.0,48.9156,48.9462,48.8927,48.9309,68154.0
2015-09-16 14:20:00,64.01,64.02,63.92,63.98,78014.0,48.9309,48.9385,48.8621,48.908,78014.0
2015-09-16 14:25:00,63.97,64.03,63.95,64.02,70676.0,48.9003,48.9462,48.885,48.9385,70676.0
2015-09-16 14:30:00,64.02,64.04,63.96,64.01,80111.0,48.9385,48.9538,48.8927,48.9309,80111.0
2015-09-16 14:35:00,64.01,64.03,63.95,63.96,91981.0,48.9309,48.9462,48.885,48.8927,91981.0
2015-09-16 14:40:00,63.96,64.04,63.91,64.03,92073.0,48.8927,48.9538,48.8544,48.9462,92073.0
2015-09-16 14:45:00,64.03,64.1,64.03,64.1,95011.0,48.9462,48.9997,48.9462,48.9997,95011.0
2015-09-16 14:50:00,64.1,64.13,64.07,64.08,72487.0,48.9997,49.0226,48.9768,48.9844,72487.0
2015-09-16 14:55:00,64.09,64.2,64.04,64.13,197074.0,48.992,49.0761,48.9538,49.0226,197074.0
2015-09-16 15:00:00,64.14,64.2,64.08,64.14,117269.0,49.0303,49.0761,48.9844,49.0303,117269.0
2015-09-16 15:05:00,64.14,64.17,64.11,64.13,81219.0,49.0303,49.0532,49.0073,49.0226,81219.0
2015-09-16 15:10:00,64.13,64.21,64.09,64.15,119721.0,49.0226,49.0838,48.992,49.0379,119721.0
2015-09-16 15:15:00,64.14,64.18,64.1,64.17,106618.0,49.0303,49.0608,48.9997,49.0532,106618.0
2015-09-16 15:20:00,64.17,64.26,64.12,64.25,199939.0,49.0532,49.122,49.015,49.1144,199939.0
2015-09-16 15:25:00,64.26,64.26,64.14,64.24,92759.0,49.122,49.122,49.0303,49.1067,92759.0
2015-09-16 15:30:00,64.24,64.29,64.21,64.26,185274.0,49.1067,49.1449,49.0838,49.122,185274.0
2015-09-16 15:35:00,64.26,64.27,64.2,64.21,112826.0,49.122,49.1296,49.0761,49.0838,112826.0
2015-09-16 15:40:00,64.21,64.25,64.13,64.16,235023.0,49.0838,49.1144,49.0226,49.0456,235023.0
2015-09-16 15:45:00,64.16,64.17,64.11,64.15,260109.0,49.0456,49.0532,49.0073,49.0379,260109.0
2015-09-16 15:50:00,64.14,64.2,64.09,64.15,321110.0,49.0303,49.0761,48.992,49.0379,321110.0
2015-09-16 15:55:00,64.15,64.17,64.1,64.11,664387.0,49.0379,49.0532,48.9997,49.0073,664387.0
2015-09-17 09:30:00,64.14,64.35,64.04,64.18,308714.0,49.0303,49.1908,48.9538,49.0608,308714.0
2015-09-17 09:35:00,64.17,64.23,64.01,64.05,194339.0,49.0532,49.0991,48.9309,48.9615,194339.0
2015-09-17 09:40:00,64.05,64.07,63.93,64.03,196357.0,48.9615,48.9768,48.8697,48.9462,196357.0
2015-09-17 09:45:00,64.05,64.06,63.89,64.05,303270.0,48.9615,48.9691,48.8392,48.9615,303270.0
2015-09-17 09:50:00,64.06,64.09,63.95,64.02,184961.0,48.9691,48.992,48.885,48.9385,184961.0
2015-09-17 09:55:00,64.02,64.2,63.98,64.19,114418.0,48.9385,49.0761,48.908,49.0685,114418.0
2015-09-17 10:00:00,64.18,64.2,64.07,64.08,192014.0,49.0608,49.0761,48.9768,48.9844,192014.0
2015-09-17 10:05:00,64.09,64.1,64.01,64.01,159974.0,48.992,48.9997,48.9309,48.9309,159974.0
2015-09-17 10:10:00,64.0,64.16,63.98,64.08,146736.0,48.9232,49.0456,48.908,48.9844,146736.0
2015-09-17 10:15:00,64.07,64.14,64.04,64.04,152885.0,48.9768,49.0303,48.9538,48.9538,152885.0
2015-09-17 10:20:00,64.04,64.06,63.97,63.98,61529.0,48.9538,48.9691,48.9003,48.908,61529.0
2015-09-17 10:25:00,63.98,64.02,63.89,63.91,77982.0,48.908,48.9385,48.8392,48.8544,77982.0
2015-09-17 10:30:00,63.92,64.0,63.85,63.85,123614.0,48.8621,48.9232,48.8086,48.8086,123614.0
2015-09-17 10:35:00,63.85,63.89,63.81,63.81,100247.0,48.8086,48.8392,48.778,48.778,100247.0
2015-09-17 10:40:00,63.81,63.88,63.77,63.85,88969.0,48.778,48.8315,48.7474,48.8086,88969.0
2015-09-17 10:45:00,63.86,63.92,63.81,63.91,122396.0,48.8162,48.8621,48.778,48.8544,122396.0
2015-09-17 10:50:00,63.91,63.95,63.87,63.93,92325.0,48.8544,48.885,48.8239,48.8697,92325.0
2015-09-17 10:55:00,63.94,63.98,63.89,63.98,73363.0,48.8774,48.908,48.8392,48.908,73363.0
2015-09-17 11:00:00,63.98,64.07,63.98,64.02,70273.0,48.908,48.9768,48.908,48.9385,70273.0
2015-09-17 11:05:00,64.02,64.08,64.01,64.05,73448.0,48.9385,48.9844,48.9309,48.9615,73448.0
2015-09-17 11:10:00,64.05,64.11,64.04,64.09,64965.0,48.9615,49.0073,48.9538,48.992,64965.0
2015-09-17 11:15:00,64.09,64.13,64.06,64.08,69745.0,48.992,49.0226,48.9691,48.9844,69745.0
2015-09-17 11:20:00,64.08,64.19,64.08,64.13,150904.0,48.9844,49.0685,48.9844,49.0226,150904.0
2015-09-17 11:25:00,64.13,64.22,64.13,64.22,95681.0,49.0226,49.0914,49.0226,49.0914,95681.0
2015-09-17 11:30:00,64.23,64.26,64.2,64.21,146070.0,49.0991,49.122,49.0761,49.0838,146070.0
2015-09-17 11:35:00,64.21,64.25,64.19,64.23,85760.0,49.0838,49.1144,49.0685,49.0991,85760.0
2015-09-17 11:40:00,64.23,64.27,64.22,64.25,87512.0,49.0991,49.1296,49.0914,49.1144,87512.0
2015-09-17 11:45:00,64.24,64.28,64.22,64.22,79896.0,49.1067,49.1373,49.0914,49.0914,79896.0
2015-09-17 11:50:00,64.23,64.27,64.21,64.24,76968.0,49.0991,49.1296,49.0838,49.1067,76968.0
2015-09-17 11:55:00,64.24,64.27,64.23,64.27,58472.0,49.1067,49.1296,49.0991,49.1296,58472.0
2015-09-17 12:00:00,64.26,64.29,64.23,64.23,66303.0,49.122,49.1449,49.0991,49.0991,66303.0
2015-09-17 12:05:00,64.24,64.28,64.22,64.24,90485.0,49.1067,49.1373,49.0914,49.1067,90485.0
2015-09-17 12:10:00,64.24,64.31,64.24,64.3,78077.0,49.1067,49.1602,49.1067,49.1526,78077.0
2015-09-17 12:15:00,64.3,64.4,64.3,64.34,114446.0,49.1526,49.229,49.1526,49.1831,114446.0
2015-09-17 12:20:00,64.34,64.36,64.32,64.35,62813.0,49.1831,49.1984,49.1679,49.1908,62813.0
2015-09-17 12:25:00,64.35,64.36,64.3,64.36,87311.0,49.1908,49.1984,49.1526,49.1984,87311.0
2015-09-17 12:30:00,64.36,64.41,64.34,64.4,99314.0,49.1984,49.2367,49.1831,49.229,99314.0
2015-09-17 12:35:00,64.39,64.4,64.38,64.39,53099.0,49.2214,49.229,49.2137,49.2214,53099.0
2015-09-17 12:40:00,64.39,64.42,64.38,64.4,96864.0,49.2214,49.2443,49.2137,49.229,96864.0
2015-09-17 12:45:00,64.39,64.41,64.33,64.41,90486.0,49.2214,49.2367,49.1755,49.2367,90486.0
2015-09-17 12:50:00,64.42,64.45,64.38,64.45,56770.0,49.2443,49.2672,49.2137,49.2672,56770.0
2015-09-17 12:55:00,64.44,64.51,64.43,64.48,101368.0,49.2596,49.3131,49.2519,49.2902,101368.0
2015-09-17 13:00:00,64.48,64.52,64.45,64.52,67473.0,49.2902,49.3207,49.2672,49.3207,67473.0
2015-09-17 13:05:00,64.52,64.55,64.51,64.51,101636.0,49.3207,49.3437,49.3131,49.3131,101636.0
2015-09-17 13:10:00,64.5,64.54,64.42,64.47,208430.0,49.3055,49.336,49.2443,49.2825,208430.0
2015-09-17 13:15:00,64.47,64.63,64.46,64.54,264651.0,49.2825,49.4048,49.2749,49.336,264651.0
2015-09-17 13:20:00,64.54,64.59,64.53,64.55,185544.0,49.336,49.3743,49.3284,49.3437,185544.0
2015-09-17 13:25:00,64.56,64.64,64.51,64.54,193226.0,49.3513,49.4125,49.3131,49.336,193226.0
2015-09-17 13:30:00,64.54,64.57,64.49,64.51,132473.0,49.336,49.359,49.2978,49.3131,132473.0
2015-09-17 13:35:00,64.5,64.53,64.44,64.48,99432.0,49.3055,49.3284,49.2596,49.2902,99432.0
2015-09-17 13:40:00,64.47,64.51,64.38,64.4,108356.0,49.2825,49.3131,49.2137,49.229,108356.0
2015-09-17 13:45:00,64.4,64.43,64.34,64.36,112178.0,49.229,49.2519,49.1831,49.1984,112178.0
2015-09-17 13:50:00,64.36,64.43,64.32,64.42,72258.0,49.1984,49.2519,49.1679,49.2443,72258.0
2015-09-17 13:55:00,64.42,64.44,64.36,64.38,112744.0,49.2443,49.2596,49.1984,49.2137,112744.0
2015-09-17 14:00:00,64.41,64.64,63.35,63.39,758781.0,49.2367,49.4125,48.4264,48.4569,758781.0
2015-09-17 14:05:00,63.37,63.83,63.29,63.76,662289.0,48.4417,48.7933,48.3805,48.7398,662289.0
2015-09-17 14:10:00,63.75,64.0,63.67,63.68,327800.0,48.7321,48.9232,48.671,48.6786,327800.0
2015-09-17 14:15:00,63.69,63.89,63.65,63.72,286810.0,48.6863,48.8392,48.6557,48.7092,286810.0
2015-09-17 14:20:00,63.73,63.81,63.51,63.55,352927.0,48.7168,48.778,48.5487,48.5793,352927.0
2015-09-17 14:25:00,63.54,63.65,63.33,63.39,312829.0,48.5716,48.6557,48.4111,48.4569,312829.0
2015-09-17 14:30:00,63.38,63.63,63.38,63.61,272162.0,48.4493,48.6404,48.4493,48.6251,272162.0
2015-09-17 14:35:00,63.61,63.64,63.36,63.4,231156.0,48.6251,48.6481,48.434,48.4646,231156.0
2015-09-17 14:40:00,63.38,63.71,63.37,63.69,236044.0,48.4493,48.7016,48.4417,48.6863,236044.0
2015-09-17 14:45:00,63.69,64.2,63.66,64.06,501912.0,48.6863,49.0761,48.6633,48.9691,501912.0
2015-09-17 14:50:00,64.07,64.18,64.04,64.15,242479.0,48.9768,49.0608,48.9538,49.0379,242479.0
2015-09-17 14:55:00,64.15,64.15,63.85,63.9,283639.0,49.0379,49.0379,48.8086,48.8468,283639.0
2015-09-17 15:00:00,63.91,63.97,63.72,63.74,262536.0,48.8544,48.9003,48.7092,48.7245,262536.0
2015-09-17 15:05:00,63.74,63.74,63.35,63.36,489267.0,48.7245,48.7245,48.4264,48.434,489267.0
2015-09-17 15:10:00,63.36,63.47,62.98,63.01,690889.0,48.434,48.5181,48.1435,48.1665,690889.0
2015-09-17 15:15:00,63.0,63.08,62.85,62.97,686484.0,48.1588,48.22,48.0442,48.1359,686484.0
2015-09-17 15:20:00,62.97,62.97,62.39,62.65,623505.0,48.1359,48.1359,47.6925,47.8913,623505.0
2015-09-17 15:25:00,62.65,62.78,62.57,62.73,514595.0,47.8913,47.9906,47.8301,47.9524,514595.0
2015-09-17 15:30:00,62.72,63.01,62.62,63.0,563132.0,47.9448,48.1665,47.8683,48.1588,563132.0
2015-09-17 15:35:00,63.0,63.03,62.62,62.7,560622.0,48.1588,48.1818,47.8683,47.9295,560622.0
2015-09-17 15:40:00,62.7,62.83,62.59,62.67,588173.0,47.9295,48.0289,47.8454,47.9066,588173.0
2015-09-17 15:45:00,62.66,62.77,62.61,62.71,524195.0,47.8989,47.983,47.8607,47.9371,524195.0
2015-09-17 15:50:00,62.7,62.73,62.5,62.53,730846.0,47.9295,47.9524,47.7766,47.7995,730846.0
2015-09-17 15:55:00,62.53,62.71,62.46,62.64,1030688.0,47.7995,47.9371,47.746,47.8836,1030688.0
2015-09-18 09:30:00,61.83,61.83,60.83,60.98,5612989.0,47.2644,47.2644,46.5,46.6147,5612989.0
2015-09-18 09:35:00,60.99,61.23,60.83,60.99,1069897.0,46.6223,46.8058,46.5,46.6223,1069897.0
2015-09-18 09:40:00,60.99,61.2,60.98,61.07,553001.0,46.6223,46.7829,46.6147,46.6835,553001.0
2015-09-18 09:45:00,61.07,61.23,60.92,60.93,585726.0,46.6835,46.8058,46.5688,46.5765,585726.0
2015-09-18 09:50:00,60.93,60.98,60.78,60.87,706813.0,46.5765,46.6147,46.4618,46.5306,706813.0
2015-09-18 09:55:00,60.88,61.02,60.87,60.97,396707.0,46.5382,46.6453,46.5306,46.607,396707.0
2015-09-18 10:00:00,60.96,61.05,60.89,60.98,382344.0,46.5994,46.6682,46.5459,46.6147,382344.0
2015-09-18 10:05:00,60.99,61.12,60.96,61.12,285340.0,46.6223,46.7217,46.5994,46.7217,285340.0
2015-09-18 10:10:00,61.12,61.25,61.12,61.2,363839.0,46.7217,46.8211,46.7217,46.7829,363839.0
2015-09-18 10:15:00,61.21,61.21,61.01,61.09,263192.0,46.7905,46.7905,46.6376,46.6988,263192.0
2015-09-18 10:20:00,61.09,61.28,61.04,61.28,368338.0,46.6988,46.844,46.6605,46.844,368338.0
2015-09-18 10:25:00,61.28,61.45,61.27,61.33,464707.0,46.844,46.974,46.8364,46.8822,464707.0
2015-09-18 10:30:00,61.33,61.37,61.17,61.19,267826.0,46.8822,46.9128,46.7599,46.7752,267826.0
2015-09-18 10:35:00,61.19,61.2,61.07,61.09,241308.0,46.7752,46.7829,46.6835,46.6988,241308.0
2015-09-18 10:40:00,61.09,61.13,61.04,61.05,171809.0,46.6988,46.7293,46.6605,46.6682,171809.0
2015-09-18 10:45:00,61.06,61.07,61.02,61.04,230144.0,46.6758,46.6835,46.6453,46.6605,230144.0
2015-09-18 10:50:00,61.04,61.18,61.04,61.12,215145.0,46.6605,46.7676,46.6605,46.7217,215145.0
2015-09-18 10:55:00,61.12,61.16,61.02,61.14,192924.0,46.7217,46.7523,46.6453,46.737,192924.0
2015-09-18 11:00:00,61.13,61.22,61.1,61.17,139134.0,46.7293,46.7981,46.7064,46.7599,139134.0
2015-09-18 11:05:00,61.17,61.25,61.14,61.2,190033.0,46.7599,46.8211,46.737,46.7829,190033.0
2015-09-18 11:10:00,61.2,61.2,61.08,61.17,265998.0,46.7829,46.7829,46.6911,46.7599,265998.0
2015-09-18 11:15:00,61.17,61.18,61.04,61.09,170018.0,46.7599,46.7676,46.6605,46.6988,170018.0
2015-09-18 11:20:00,61.09,61.22,61.08,61.18,152935.0,46.6988,46.7981,46.6911,46.7676,152935.0
2015-09-18 11:25:00,61.19,61.29,61.09,61.1,195919.0,46.7752,46.8517,46.6988,46.7064,195919.0
2015-09-18 11:30:00,61.1,61.1,61.02,61.04,167038.0,46.7064,46.7064,46.6453,46.6605,167038.0
2015-09-18 11:35:00,61.05,61.14,60.95,61.13,194971.0,46.6682,46.737,46.5917,46.7293,194971.0
2015-09-18 11:40:00,61.14,61.27,61.07,61.25,226011.0,46.737,46.8364,46.6835,46.8211,226011.0
2015-09-18 11:45:00,61.25,61.42,61.24,61.41,172567.0,46.8211,46.951,46.8134,46.9434,172567.0
2015-09-18 11:50:00,61.41,61.42,61.3,61.33,117953.0,46.9434,46.951,46.8593,46.8822,117953.0
2015-09-18 11:55:00,61.32,61.37,61.29,61.31,93536.0,46.8746,46.9128,46.8517,46.8669,93536.0
2015-09-18 12:00:00,61.32,61.32,61.24,61.26,165018.0,46.8746,46.8746,46.8134,46.8287,165018.0
2015-09-18 12:05:00,61.25,61.32,61.2,61.21,98894.0,46.8211,46.8746,46.7829,46.7905,98894.0
2015-09-18 12:10:00,61.2,61.21,61.05,61.14,197164.0,46.7829,46.7905,46.6682,46.737,197164.0
2015-09-18 12:15:00,61.13,61.14,61.0,61.01,130177.0,46.7293,46.737,46.63,46.6376,130177.0
2015-09-18 12:20:00,61.0,61.01,60.89,60.9,173469.0,46.63,46.6376,46.5459,46.5535,173469.0
2015-09-18 12:25:00,60.89,61.02,60.89,61.02,74145.0,46.5459,46.6453,46.5459,46.6453,74145.0
2015-09-18 12:30:00,61.02,61.02,60.89,60.97,119485.0,46.6453,46.6453,46.5459,46.607,119485.0
2015-09-18 12:35:00,60.97,61.03,60.96,60.98,126767.0,46.607,46.6529,46.5994,46.6147,126767.0
2015-09-18 12:40:00,60.98,61.01,60.93,60.94,181648.0,46.6147,46.6376,46.5765,46.5841,181648.0
2015-09-18 12:45:00,60.94,61.0,60.93,60.98,134237.0,46.5841,46.63,46.5765,46.6147,134237.0
2015-09-18 12:50:00,60.98,61.07,60.97,61.06,251004.0,46.6147,46.6835,46.607,46.6758,251004.0
2015-09-18 12:55:00,61.06,61.1,61.0,61.09,213391.0,46.6758,46.7064,46.63,46.6988,213391.0
2015-09-18 13:00:00,61.08,61.15,61.02,61.1,204832.0,46.6911,46.7446,46.6453,46.7064,204832.0
2015-09-18 13:05:00,61.11,61.15,61.09,61.11,73018.0,46.7141,46.7446,46.6988,46.7141,73018.0
2015-09-18 13:10:00,61.11,61.12,61.03,61.05,124065.0,46.7141,46.7217,46.6529,46.6682,124065.0
2015-09-18 13:15:00,61.04,61.12,61.02,61.09,61634.0,46.6605,46.7217,46.6453,46.6988,61634.0
2015-09-18 13:20:00,61.09,61.1,60.94,60.94,156828.0,46.6988,46.7064,46.5841,46.5841,156828.0
2015-09-18 13:25:00,60.94,61.03,60.91,61.03,77659.0,46.5841,46.6529,46.5612,46.6529,77659.0
2015-09-18 13:30:00,61.03,61.06,60.96,60.98,102423.0,46.6529,46.6758,46.5994,46.6147,102423.0
2015-09-18 13:35:00,60.98,60.99,60.89,60.92,132410.0,46.6147,46.6223,46.5459,46.5688,132410.0
2015-09-18 13:40:00,60.91,61.05,60.91,61.04,391180.0,46.5612,46.6682,46.5612,46.6605,391180.0
2015-09-18 13:45:00,61.04,61.12,61.01,61.03,158757.0,46.6605,46.7217,46.6376,46.6529,158757.0
2015-09-18 13:50:00,61.03,61.06,60.92,60.96,129267.0,46.6529,46.6758,46.5688,46.5994,129267.0
2015-09-18 13:55:00,60.96,60.97,60.85,60.91,190337.0,46.5994,46.607,46.5153,46.5612,190337.0
2015-09-18 14:00:00,60.9,60.93,60.86,60.93,167515.0,46.5535,46.5765,46.5229,46.5765,167515.0
2015-09-18 14:05:00,60.92,61.04,60.9,60.98,153800.0,46.5688,46.6605,46.5535,46.6147,153800.0
2015-09-18 14:10:00,60.97,61.05,60.88,61.02,113607.0,46.607,46.6682,46.5382,46.6453,113607.0
2015-09-18 14:15:00,61.02,61.1,60.98,61.04,111885.0,46.6453,46.7064,46.6147,46.6605,111885.0
2015-09-18 14:20:00,61.04,61.21,61.03,61.2,125873.0,46.6605,46.7905,46.6529,46.7829,125873.0
2015-09-18 14:25:00,61.2,61.21,61.09,61.1,125527.0,46.7829,46.7905,46.6988,46.7064,125527.0
2015-09-18 14:30:00,61.1,61.11,61.02,61.09,134118.0,46.7064,46.7141,46.6453,46.6988,134118.0
2015-09-18 14:35:00,61.1,61.15,61.01,61.14,111696.0,46.7064,46.7446,46.6376,46.737,111696.0
2015-09-18 14:40:00,61.15,61.24,61.1,61.11,102784.0,46.7446,46.8134,46.7064,46.7141,102784.0
2015-09-18 14:45:00,61.11,61.18,61.05,61.05,120835.0,46.7141,46.7676,46.6682,46.6682,120835.0
2015-09-18 14:50:00,61.06,61.06,60.96,60.99,144650.0,46.6758,46.6758,46.5994,46.6223,144650.0
2015-09-18 14:55:00,60.99,61.12,60.98,61.08,202372.0,46.6223,46.7217,46.6147,46.6911,202372.0
2015-09-18 15:00:00,61.07,61.16,60.97,60.98,193503.0,46.6835,46.7523,46.607,46.6147,193503.0
2015-09-18 15:05:00,60.97,61.0,60.91,60.91,308185.0,46.607,46.63,46.5612,46.5612,308185.0
2015-09-18 15:10:00,60.93,61.05,60.93,61.02,142300.0,46.5765,46.6682,46.5765,46.6453,142300.0
2015-09-18 15:15:00,61.02,61.02,60.88,60.96,214102.0,46.6453,46.6453,46.5382,46.5994,214102.0
2015-09-18 15:20:00,60.96,60.99,60.89,60.96,275129.0,46.5994,46.6223,46.5459,46.5994,275129.0
2015-09-18 15:25:00,60.95,61.0,60.9,60.96,168579.0,46.5917,46.63,46.5535,46.5994,168579.0
2015-09-18 15:30:00,60.96,61.06,60.94,60.99,391607.0,46.5994,46.6758,46.5841,46.6223,391607.0
2015-09-18 15:35:00,60.99,61.0,60.94,60.97,223560.0,46.6223,46.63,46.5841,46.607,223560.0
2015-09-18 15:40:00,60.96,60.97,60.87,60.88,468877.0,46.5994,46.607,46.5306,46.5382,468877.0
2015-09-18 15:45:00,60.87,60.96,60.84,60.89,455593.0,46.5306,46.5994,46.5077,46.5459,455593.0
2015-09-18 15:50:00,60.89,61.0,60.85,60.98,585130.0,46.5459,46.63,46.5153,46.6147,585130.0
2015-09-18 15:55:00,60.97,61.01,60.88,60.98,1406800.0,46.607,46.6376,46.5382,46.6147,1406800.0
2015-09-21 09:30:00,61.52,61.69,61.42,61.67,449878.0,47.0275,47.1574,46.951,47.1421,449878.0
2015-09-21 09:35:00,61.68,61.75,61.59,61.67,392528.0,47.1498,47.2033,47.081,47.1421,392528.0
2015-09-21 09:40:00,61.67,61.83,61.65,61.82,424296.0,47.1421,47.2644,47.1268,47.2568,424296.0
2015-09-21 09:45:00,61.82,61.91,61.63,61.64,310365.0,47.2568,47.3256,47.1116,47.1192,310365.0
2015-09-21 09:50:00,61.63,61.72,61.52,61.52,229303.0,47.1116,47.1804,47.0275,47.0275,229303.0
2015-09-21 09:55:00,61.53,61.59,61.29,61.3,198829.0,47.0351,47.081,46.8517,46.8593,198829.0
2015-09-21 10:00:00,61.29,61.31,61.17,61.22,333390.0,46.8517,46.8669,46.7599,46.7981,333390.0
2015-09-21 10:05:00,61.23,61.38,61.22,61.28,277621.0,46.8058,46.9204,46.7981,46.844,277621.0
2015-09-21 10:10:00,61.27,61.34,61.2,61.29,173956.0,46.8364,46.8899,46.7829,46.8517,173956.0
2015-09-21 10:15:00,61.28,61.31,61.17,61.28,162329.0,46.844,46.8669,46.7599,46.844,162329.0
2015-09-21 10:20:00,61.28,61.34,61.23,61.33,136753.0,46.844,46.8899,46.8058,46.8822,136753.0
2015-09-21 10:25:00,61.32,61.33,61.23,61.23,141872.0,46.8746,46.8822,46.8058,46.8058,141872.0
2015-09-21 10:30:00,61.23,61.51,61.22,61.45,181328.0,46.8058,47.0198,46.7981,46.974,181328.0
2015-09-21 10:35:00,61.45,61.63,61.45,61.58,208550.0,46.974,47.1116,46.974,47.0733,208550.0
2015-09-21 10:40:00,61.58,61.61,61.52,61.57,125267.0,47.0733,47.0963,47.0275,47.0657,125267.0
2015-09-21 10:45:00,61.57,61.66,61.54,61.65,144143.0,47.0657,47.1345,47.0428,47.1268,144143.0
2015-09-21 10:50:00,61.66,61.75,61.63,61.71,136502.0,47.1345,47.2033,47.1116,47.1727,136502.0
2015-09-21 10:55:00,61.72,61.76,61.52,61.56,194789.0,47.1804,47.2109,47.0275,47.058,194789.0
2015-09-21 11:00:00,61.56,61.63,61.52,61.53,114511.0,47.058,47.1116,47.0275,47.0351,114511.0
2015-09-21 11:05:00,61.52,61.67,61.52,61.62,123982.0,47.0275,47.1421,47.0275,47.1039,123982.0
2015-09-21 11:10:00,61.62,61.77,61.62,61.77,89365.0,47.1039,47.2186,47.1039,47.2186,89365.0
2015-09-21 11:15:00,61.77,61.82,61.74,61.81,139115.0,47.2186,47.2568,47.1956,47.2492,139115.0
2015-09-21 11:20:00,61.82,61.82,61.75,61.79,133709.0,47.2568,47.2568,47.2033,47.2339,133709.0
2015-09-21 11:25:00,61.79,61.85,61.72,61.74,129411.0,47.2339,47.2797,47.1804,47.1956,129411.0
2015-09-21 11:30:00,61.73,61.77,61.56,61.57,286308.0,47.188,47.2186,47.058,47.0657,286308.0
2015-09-21 11:35:00,61.57,61.64,61.54,61.55,101770.0,47.0657,47.1192,47.0428,47.0504,101770.0
2015-09-21 11:40:00,61.54,61.54,61.41,61.46,199051.0,47.0428,47.0428,46.9434,46.9816,199051.0
2015-09-21 11:45:00,61.45,61.51,61.4,61.45,131646.0,46.974,47.0198,46.9357,46.974,131646.0
2015-09-21 11:50:00,61.45,61.51,61.43,61.45,66366.0,46.974,47.0198,46.9587,46.974,66366.0
2015-09-21 11:55:00,61.43,61.52,61.41,61.51,88571.0,46.9587,47.0275,46.9434,47.0198,88571.0
2015-09-21 12:00:00,61.52,61.52,61.27,61.3,121662.0,47.0275,47.0275,46.8364,46.8593,121662.0
2015-09-21 12:05:00,61.31,61.33,61.23,61.3,134624.0,46.8669,46.8822,46.8058,46.8593,134624.0
2015-09-21 12:10:00,61.3,61.38,61.28,61.35,58946.0,46.8593,46.9204,46.844,46.8975,58946.0
2015-09-21 12:15:00,61.36,61.43,61.34,61.37,57284.0,46.9052,46.9587,46.8899,46.9128,57284.0
2015-09-21 12:20:00,61.37,61.44,61.35,61.42,53589.0,46.9128,46.9663,46.8975,46.951,53589.0
2015-09-21 12:25:00,61.42,61.45,61.39,61.41,50893.0,46.951,46.974,46.9281,46.9434,50893.0
2015-09-21 12:30:00,61.41,61.41,61.26,61.32,83520.0,46.9434,46.9434,46.8287,46.8746,83520.0
2015-09-21 12:35:00,61.31,61.36,61.28,61.34,62422.0,46.8669,46.9052,46.844,46.8899,62422.0
2015-09-21 12:40:00,61.34,61.42,61.31,61.41,82957.0,46.8899,46.951,46.8669,46.9434,82957.0
2015-09-21 12:45:00,61.4,61.4,61.3,61.3,46102.0,46.9357,46.9357,46.8593,46.8593,46102.0
2015-09-21 12:50:00,61.3,61.31,61.13,61.19,196849.0,46.8593,46.8669,46.7293,46.7752,196849.0
2015-09-21 12:55:00,61.19,61.21,61.08,61.18,148736.0,46.7752,46.7905,46.6911,46.7676,148736.0
2015-09-21 13:00:00,61.18,61.25,61.15,61.25,98629.0,46.7676,46.8211,46.7446,46.8211,98629.0
2015-09-21 13:05:00,61.25,61.35,61.24,61.32,79030.0,46.8211,46.8975,46.8134,46.8746,79030.0
2015-09-21 13:10:00,61.32,61.33,61.25,61.33,50670.0,46.8746,46.8822,46.8211,46.8822,50670.0
2015-09-21 13:15:00,61.33,61.44,61.3,61.37,95572.0,46.8822,46.9663,46.8593,46.9128,95572.0
2015-09-21 13:20:00,61.37,61.44,61.36,61.41,67793.0,46.9128,46.9663,46.9052,46.9434,67793.0
2015-09-21 13:25:00,61.42,61.45,61.34,61.37,90974.0,46.951,46.974,46.8899,46.9128,90974.0
2015-09-21 13:30:00,61.37,61.39,61.29,61.31,74331.0,46.9128,46.9281,46.8517,46.8669,74331.0
2015-09-21 13:35:00,61.31,61.45,61.31,61.42,80015.0,46.8669,46.974,46.8669,46.951,80015.0
2015-09-21 13:40:00,61.42,61.47,61.37,61.44,81087.0,46.951,46.9892,46.9128,46.9663,81087.0
2015-09-21 13:45:00,61.45,61.46,61.36,61.36,54015.0,46.974,46.9816,46.9052,46.9052,54015.0
2015-09-21 13:50:00,61.37,61.38,61.3,61.36,76168.0,46.9128,46.9204,46.8593,46.9052,76168.0
2015-09-21 13:55:00,61.35,61.35,61.24,61.28,77560.0,46.8975,46.8975,46.8134,46.844,77560.0
2015-09-21 14:00:00,61.27,61.37,61.26,61.31,90536.0,46.8364,46.9128,46.8287,46.8669,90536.0
2015-09-21 14:05:00,61.31,61.33,61.2,61.22,122923.0,46.8669,46.8822,46.7829,46.7981,122923.0
2015-09-21 14:10:00,61.22,61.25,61.14,61.18,115947.0,46.7981,46.8211,46.737,46.7676,115947.0
2015-09-21 14:15:00,61.17,61.26,61.16,61.19,71071.0,46.7599,46.8287,46.7523,46.7752,71071.0
2015-09-21 14:20:00,61.18,61.25,61.15,61.19,83375.0,46.7676,46.8211,46.7446,46.7752,83375.0
2015-09-21 14:25:00,61.18,61.24,61.14,61.17,99676.0,46.7676,46.8134,46.737,46.7599,99676.0
2015-09-21 14:30:00,61.18,61.26,61.13,61.24,167940.0,46.7676,46.8287,46.7293,46.8134,167940.0
2015-09-21 14:35:00,61.24,61.35,61.24,61.35,157673.0,46.8134,46.8975,46.8134,46.8975,157673.0
2015-09-21 14:40:00,61.35,61.35,61.28,61.29,101127.0,46.8975,46.8975,46.844,46.8517,101127.0
2015-09-21 14:45:00,61.29,61.37,61.25,61.36,130794.0,46.8517,46.9128,46.8211,46.9052,130794.0
2015-09-21 14:50:00,61.37,61.51,61.35,61.51,302320.0,46.9128,47.0198,46.8975,47.0198,302320.0
2015-09-21 14:55:00,61.51,61.55,61.44,61.47,218445.0,47.0198,47.0504,46.9663,46.9892,218445.0
2015-09-21 15:00:00,61.47,61.49,61.42,61.43,93505.0,46.9892,47.0045,46.951,46.9587,93505.0
2015-09-21 15:05:00,61.44,61.46,61.37,61.44,115571.0,46.9663,46.9816,46.9128,46.9663,115571.0
2015-09-21 15:10:00,61.44,61.46,61.4,61.42,124814.0,46.9663,46.9816,46.9357,46.951,124814.0
2015-09-21 15:15:00,61.41,61.47,61.37,61.44,120131.0,46.9434,46.9892,46.9128,46.9663,120131.0
2015-09-21 15:20:00,61.45,61.47,61.39,61.41,90811.0,46.974,46.9892,46.9281,46.9434,90811.0
2015-09-21 15:25:00,61.41,61.49,61.41,61.44,158256.0,46.9434,47.0045,46.9434,46.9663,158256.0
2015-09-21 15:30:00,61.45,61.5,61.25,61.29,235899.0,46.974,47.0122,46.8211,46.8517,235899.0
2015-09-21 15:35:00,61.28,61.33,61.2,61.27,185824.0,46.844,46.8822,46.7829,46.8364,185824.0
2015-09-21 15:40:00,61.27,61.34,61.25,61.32,140953.0,46.8364,46.8899,46.8211,46.8746,140953.0
2015-09-21 15:45:00,61.32,61.4,61.3,61.34,192288.0,46.8746,46.9357,46.8593,46.8899,192288.0
2015-09-21 15:50:00,61.34,61.38,61.29,61.32,266782.0,46.8899,46.9204,46.8517,46.8746,266782.0
2015-09-21 15:55:00,61.33,61.48,61.32,61.46,458136.0,46.8822,46.9969,46.8746,46.9816,458136.0
2015-09-22 09:30:00,60.6,60.83,60.5,60.56,477600.0,46.3242,46.5,46.2478,46.2936,477600.0
2015-09-22 09:35:00,60.56,60.81,60.47,60.67,304069.0,46.2936,46.4847,46.2248,46.3777,304069.0
2015-09-22 09:40:00,60.67,60.79,60.61,60.71,197885.0,46.3777,46.4694,46.3318,46.4083,197885.0
2015-09-22 09:45:00,60.72,60.89,60.68,60.78,267644.0,46.4159,46.5459,46.3854,46.4618,267644.0
2015-09-22 09:50:00,60.78,60.83,60.7,60.75,289437.0,46.4618,46.5,46.4006,46.4389,289437.0
2015-09-22 09:55:00,60.75,60.95,60.75,60.84,182645.0,46.4389,46.5917,46.4389,46.5077,182645.0
2015-09-22 10:00:00,60.84,61.09,60.84,61.08,263810.0,46.5077,46.6988,46.5077,46.6911,263810.0
2015-09-22 10:05:00,61.08,61.08,60.92,60.96,236475.0,46.6911,46.6911,46.5688,46.5994,236475.0
2015-09-22 10:10:00,60.96,60.96,60.77,60.79,129206.0,46.5994,46.5994,46.4541,46.4694,129206.0
2015-09-22 10:15:00,60.78,60.87,60.73,60.75,118679.0,46.4618,46.5306,46.4236,46.4389,118679.0
2015-09-22 10:20:00,60.75,60.78,60.67,60.72,97154.0,46.4389,46.4618,46.3777,46.4159,97154.0
2015-09-22 10:25:00,60.71,60.72,60.62,60.68,99604.0,46.4083,46.4159,46.3395,46.3854,99604.0
2015-09-22 10:30:00,60.68,60.69,60.57,60.59,166611.0,46.3854,46.393,46.3013,46.3166,166611.0
2015-09-22 10:35:00,60.59,60.61,60.44,60.5,177586.0,46.3166,46.3318,46.2019,46.2478,177586.0
2015-09-22 10:40:00,60.49,60.53,60.42,60.5,138513.0,46.2401,46.2707,46.1866,46.2478,138513.0
2015-09-22 10:45:00,60.5,60.52,60.44,60.5,164139.0,46.2478,46.263,46.2019,46.2478,164139.0
2015-09-22 10:50:00,60.49,60.6,60.49,60.59,159657.0,46.2401,46.3242,46.2401,46.3166,159657.0
2015-09-22 10:55:00,60.59,60.63,60.5,60.56,126859.0,46.3166,46.3471,46.2478,46.2936,126859.0
2015-09-22 11:00:00,60.56,60.59,60.48,60.56,100017.0,46.2936,46.3166,46.2325,46.2936,100017.0
2015-09-22 11:05:00,60.56,60.61,60.51,60.55,224907.0,46.2936,46.3318,46.2554,46.286,224907.0
2015-09-22 11:10:00,60.55,60.62,60.53,60.58,99177.0,46.286,46.3395,46.2707,46.3089,99177.0
2015-09-22 11:15:00,60.59,60.61,60.53,60.59,73432.0,46.3166,46.3318,46.2707,46.3166,73432.0
2015-09-22 11:20:00,60.59,60.6,60.5,60.52,88643.0,46.3166,46.3242,46.2478,46.263,88643.0
2015-09-22 11:25:00,60.53,60.57,60.5,60.51,130582.0,46.2707,46.3013,46.2478,46.2554,130582.0
2015-09-22 11:30:00,60.51,60.66,60.5,60.61,241200.0,46.2554,46.3701,46.2478,46.3318,241200.0
2015-09-22 11:35:00,60.61,60.64,60.56,60.56,109978.0,46.3318,46.3548,46.2936,46.2936,109978.0
2015-09-22 11:40:00,60.56,60.61,60.54,60.61,111113.0,46.2936,46.3318,46.2783,46.3318,111113.0
2015-09-22 11:45:00,60.6,60.68,60.57,60.68,122214.0,46.3242,46.3854,46.3013,46.3854,122214.0
2015-09-22 11:50:00,60.68,60.73,60.63,60.7,79746.0,46.3854,46.4236,46.3471,46.4006,79746.0
2015-09-22 11:55:00,60.71,60.74,60.68,60.69,80154.0,46.4083,46.4312,46.3854,46.393,80154.0
2015-09-22 12:00:00,60.69,60.69,60.58,60.64,89369.0,46.393,46.393,46.3089,46.3548,89369.0
2015-09-22 12:05:00,60.64,60.85,60.62,60.81,109767.0,46.3548,46.5153,46.3395,46.4847,109767.0
2015-09-22 12:10:00,60.81,60.87,60.8,60.82,197413.0,46.4847,46.5306,46.4771,46.4924,197413.0
2015-09-22 12:15:00,60.82,60.83,60.7,60.73,141701.0,46.4924,46.5,46.4006,46.4236,141701.0
2015-09-22 12:20:00,60.73,60.76,60.69,60.75,66492.0,46.4236,46.4465,46.393,46.4389,66492.0
2015-09-22 12:25:00,60.75,60.75,60.66,60.67,67244.0,46.4389,46.4389,46.3701,46.3777,67244.0
2015-09-22 12:30:00,60.67,60.67,60.61,60.62,85783.0,46.3777,46.3777,46.3318,46.3395,85783.0
2015-09-22 12:35:00,60.62,60.75,60.61,60.73,101366.0,46.3395,46.4389,46.3318,46.4236,101366.0
2015-09-22 12:40:00,60.73,60.74,60.67,60.73,67276.0,46.4236,46.4312,46.3777,46.4236,67276.0
2015-09-22 12:45:00,60.72,60.72,60.6,60.61,120548.0,46.4159,46.4159,46.3242,46.3318,120548.0
2015-09-22 12:50:00,60.61,60.61,60.52,60.55,124081.0,46.3318,46.3318,46.263,46.286,124081.0
2015-09-22 12:55:00,60.55,60.59,60.51,60.54,110471.0,46.286,46.3166,46.2554,46.2783,110471.0
2015-09-22 13:00:00,60.53,60.73,60.51,60.68,93042.0,46.2707,46.4236,46.2554,46.3854,93042.0
2015-09-22 13:05:00,60.69,60.72,60.59,60.6,57591.0,46.393,46.4159,46.3166,46.3242,57591.0
2015-09-22 13:10:00,60.61,60.69,60.56,60.59,71561.0,46.3318,46.393,46.2936,46.3166,71561.0
2015-09-22 13:15:00,60.59,60.65,60.53,60.64,60621.0,46.3166,46.3624,46.2707,46.3548,60621.0
2015-09-22 13:20:00,60.63,60.63,60.53,60.57,67716.0,46.3471,46.3471,46.2707,46.3013,67716.0
2015-09-22 13:25:00,60.56,60.57,60.47,60.48,133168.0,46.2936,46.3013,46.2248,46.2325,133168.0
2015-09-22 13:30:00,60.49,60.63,60.49,60.61,69074.0,46.2401,46.3471,46.2401,46.3318,69074.0
2015-09-22 13:35:00,60.62,60.64,60.58,60.63,63367.0,46.3395,46.3548,46.3089,46.3471,63367.0
2015-09-22 13:40:00,60.63,60.75,60.62,60.74,110220.0,46.3471,46.4389,46.3395,46.4312,110220.0
2015-09-22 13:45:00,60.74,60.74,60.68,60.7,67552.0,46.4312,46.4312,46.3854,46.4006,67552.0
2015-09-22 13:50:00,60.7,60.7,60.61,60.62,188190.0,46.4006,46.4006,46.3318,46.3395,188190.0
2015-09-22 13:55:00,60.61,60.71,60.6,60.68,66617.0,46.3318,46.4083,46.3242,46.3854,66617.0
2015-09-22 14:00:00,60.67,60.74,60.6,60.72,151789.0,46.3777,46.4312,46.3242,46.4159,151789.0
2015-09-22 14:05:00,60.71,60.75,60.6,60.61,131982.0,46.4083,46.4389,46.3242,46.3318,131982.0
2015-09-22 14:10:00,60.61,60.64,60.53,60.6,108340.0,46.3318,46.3548,46.2707,46.3242,108340.0
2015-09-22 14:15:00,60.61,60.66,60.58,60.62,86352.0,46.3318,46.3701,46.3089,46.3395,86352.0
2015-09-22 14:20:00,60.62,60.64,60.52,60.53,99921.0,46.3395,46.3548,46.263,46.2707,99921.0
2015-09-22 14:25:00,60.53,60.66,60.52,60.62,90062.0,46.2707,46.3701,46.263,46.3395,90062.0
2015-09-22 14:30:00,60.63,60.75,60.59,60.71,103603.0,46.3471,46.4389,46.3166,46.4083,103603.0
2015-09-22 14:35:00,60.7,60.7,60.62,60.66,144028.0,46.4006,46.4006,46.3395,46.3701,144028.0
2015-09-22 14:40:00,60.66,60.68,60.57,60.6,103427.0,46.3701,46.3854,46.3013,46.3242,103427.0
2015-09-22 14:45:00,60.6,60.64,60.47,60.5,197406.0,46.3242,46.3548,46.2248,46.2478,197406.0
2015-09-22 14:50:00,60.5,60.53,60.45,60.49,92928.0,46.2478,46.2707,46.2095,46.2401,92928.0
2015-09-22 14:55:00,60.48,60.61,60.42,60.58,221964.0,46.2325,46.3318,46.1866,46.3089,221964.0
2015-09-22 15:00:00,60.58,60.61,60.52,60.56,90972.0,46.3089,46.3318,46.263,46.2936,90972.0
2015-09-22 15:05:00,60.57,60.62,60.49,60.54,119009.0,46.3013,46.3395,46.2401,46.2783,119009.0
2015-09-22 15:10:00,60.53,60.53,60.43,60.5,177174.0,46.2707,46.2707,46.1942,46.2478,177174.0
2015-09-22 15:15:00,60.5,60.53,60.45,60.47,121967.0,46.2478,46.2707,46.2095,46.2248,121967.0
2015-09-22 15:20:00,60.47,60.55,60.45,60.55,131548.0,46.2248,46.286,46.2095,46.286,131548.0
2015-09-22 15:25:00,60.54,60.68,60.53,60.68,154547.0,46.2783,46.3854,46.2707,46.3854,154547.0
2015-09-22 15:30:00,60.67,60.86,60.67,60.86,292915.0,46.3777,46.5229,46.3777,46.5229,292915.0
2015-09-22 15:35:00,60.86,60.94,60.83,60.92,278796.0,46.5229,46.5841,46.5,46.5688,278796.0
2015-09-22 15:40:00,60.93,60.97,60.87,60.91,203415.0,46.5765,46.607,46.5306,46.5612,203415.0
2015-09-22 15:45:00,60.91,60.96,60.86,60.89,308927.0,46.5612,46.5994,46.5229,46.5459,308927.0
2015-09-22 15:50:00,60.89,60.9,60.82,60.88,311663.0,46.5459,46.5535,46.4924,46.5382,311663.0
2015-09-22 15:55:00,60.88,61.0,60.87,60.9,727968.0,46.5382,46.63,46.5306,46.5535,727968.0
2015-09-23 09:30:00,60.8,60.86,60.62,60.76,367809.0,46.4771,46.5229,46.3395,46.4465,367809.0
2015-09-23 09:35:00,60.75,60.87,60.65,60.68,167661.0,46.4389,46.5306,46.3624,46.3854,167661.0
2015-09-23 09:40:00,60.68,60.86,60.67,60.85,160274.0,46.3854,46.5229,46.3777,46.5153,160274.0
2015-09-23 09:45:00,60.86,60.87,60.7,60.72,162416.0,46.5229,46.5306,46.4006,46.4159,162416.0
2015-09-23 09:50:00,60.72,60.83,60.68,60.8,191428.0,46.4159,46.5,46.3854,46.4771,191428.0
2015-09-23 09:55:00,60.79,60.85,60.75,60.79,111438.0,46.4694,46.5153,46.4389,46.4694,111438.0
2015-09-23 10:00:00,60.8,60.86,60.72,60.86,244070.0,46.4771,46.5229,46.4159,46.5229,244070.0
2015-09-23 10:05:00,60.86,60.88,60.7,60.71,164732.0,46.5229,46.5382,46.4006,46.4083,164732.0
2015-09-23 10:10:00,60.71,60.83,60.71,60.75,214539.0,46.4083,46.5,46.4083,46.4389,214539.0
2015-09-23 10:15:00,60.75,60.87,60.67,60.86,235518.0,46.4389,46.5306,46.3777,46.5229,235518.0
2015-09-23 10:20:00,60.86,60.86,60.75,60.83,123340.0,46.5229,46.5229,46.4389,46.5,123340.0
2015-09-23 10:25:00,60.82,60.95,60.79,60.91,234238.0,46.4924,46.5917,46.4694,46.5612,234238.0
2015-09-23 10:30:00,60.92,60.95,60.86,60.92,76920.0,46.5688,46.5917,46.5229,46.5688,76920.0
2015-09-23 10:35:00,60.93,61.01,60.92,60.96,249261.0,46.5765,46.6376,46.5688,46.5994,249261.0
2015-09-23 10:40:00,60.96,61.01,60.93,60.96,109996.0,46.5994,46.6376,46.5765,46.5994,109996.0
2015-09-23 10:45:00,60.96,61.04,60.94,61.03,130692.0,46.5994,46.6605,46.5841,46.6529,130692.0
2015-09-23 10:50:00,61.03,61.15,61.03,61.09,113364.0,46.6529,46.7446,46.6529,46.6988,113364.0
2015-09-23 10:55:00,61.1,61.1,60.99,61.02,133636.0,46.7064,46.7064,46.6223,46.6453,133636.0
2015-09-23 11:00:00,61.02,61.04,60.96,61.01,117815.0,46.6453,46.6605,46.5994,46.6376,117815.0
2015-09-23 11:05:00,61.0,61.0,60.94,60.98,138612.0,46.63,46.63,46.5841,46.6147,138612.0
2015-09-23 11:10:00,60.97,60.97,60.74,60.77,201857.0,46.607,46.607,46.4312,46.4541,201857.0
2015-09-23 11:15:00,60.76,60.78,60.68,60.73,105945.0,46.4465,46.4618,46.3854,46.4236,105945.0
2015-09-23 11:20:00,60.73,60.73,60.62,60.66,87742.0,46.4236,46.4236,46.3395,46.3701,87742.0
2015-09-23 11:25:00,60.65,60.68,60.57,60.6,109768.0,46.3624,46.3854,46.3013,46.3242,109768.0
2015-09-23 11:30:00,60.6,60.6,60.52,60.55,102193.0,46.3242,46.3242,46.263,46.286,102193.0
2015-09-23 11:35:00,60.55,60.6,60.54,60.59,89763.0,46.286,46.3242,46.2783,46.3166,89763.0
2015-09-23 11:40:00,60.59,60.61,60.45,60.48,132034.0,46.3166,46.3318,46.2095,46.2325,132034.0
2015-09-23 11:45:00,60.48,60.49,60.42,60.46,84493.0,46.2325,46.2401,46.1866,46.2172,84493.0
2015-09-23 11:50:00,60.45,60.49,60.36,60.41,127946.0,46.2095,46.2401,46.1407,46.179,127946.0
2015-09-23 11:55:00,60.41,60.47,60.4,60.45,64548.0,46.179,46.2248,46.1713,46.2095,64548.0
2015-09-23 12:00:00,60.45,60.45,60.33,60.35,90502.0,46.2095,46.2095,46.1178,46.1331,90502.0
2015-09-23 12:05:00,60.34,60.38,60.32,60.37,73621.0,46.1254,46.156,46.1102,46.1484,73621.0
2015-09-23 12:10:00,60.38,60.44,60.35,60.41,65683.0,46.156,46.2019,46.1331,46.179,65683.0
2015-09-23 12:15:00,60.4,60.43,60.38,60.41,41953.0,46.1713,46.1942,46.156,46.179,41953.0
2015-09-23 12:20:00,60.42,60.42,60.34,60.38,66694.0,46.1866,46.1866,46.1254,46.156,66694.0
2015-09-23 12:25:00,60.38,60.42,60.36,60.39,46950.0,46.156,46.1866,46.1407,46.1637,46950.0
2015-09-23 12:30:00,60.39,60.43,60.37,60.43,99396.0,46.1637,46.1942,46.1484,46.1942,99396.0
2015-09-23 12:35:00,60.43,60.43,60.36,60.38,64318.0,46.1942,46.1942,46.1407,46.156,64318.0
2015-09-23 12:40:00,60.38,60.41,60.36,60.4,81111.0,46.156,46.179,46.1407,46.1713,81111.0
2015-09-23 12:45:00,60.39,60.43,60.37,60.38,34280.0,46.1637,46.1942,46.1484,46.156,34280.0
2015-09-23 12:50:00,60.39,60.49,60.39,60.48,48307.0,46.1637,46.2401,46.1637,46.2325,48307.0
2015-09-23 12:55:00,60.49,60.49,60.4,60.42,99390.0,46.2401,46.2401,46.1713,46.1866,99390.0
2015-09-23 13:00:00,60.43,60.49,60.4,60.43,62317.0,46.1942,46.2401,46.1713,46.1942,62317.0
2015-09-23 13:05:00,60.44,60.57,60.41,60.54,79072.0,46.2019,46.3013,46.179,46.2783,79072.0
2015-09-23 13:10:00,60.54,60.54,60.49,60.54,104248.0,46.2783,46.2783,46.2401,46.2783,104248.0
2015-09-23 13:15:00,60.55,60.57,60.52,60.55,56596.0,46.286,46.3013,46.263,46.286,56596.0
2015-09-23 13:20:00,60.54,60.58,60.49,60.49,84826.0,46.2783,46.3089,46.2401,46.2401,84826.0
2015-09-23 13:25:00,60.5,60.5,60.4,60.41,88327.0,46.2478,46.2478,46.1713,46.179,88327.0
2015-09-23 13:30:00,60.41,60.47,60.36,60.47,110793.0,46.179,46.2248,46.1407,46.2248,110793.0
2015-09-23 13:35:00,60.46,60.5,60.43,60.49,48093.0,46.2172,46.2478,46.1942,46.2401,48093.0
2015-09-23 13:40:00,60.49,60.69,60.46,60.69,157515.0,46.2401,46.393,46.2172,46.393,157515.0
2015-09-23 13:45:00,60.69,60.73,60.67,60.7,147443.0,46.393,46.4236,46.3777,46.4006,147443.0
2015-09-23 13:50:00,60.7,60.7,60.66,60.67,84054.0,46.4006,46.4006,46.3701,46.3777,84054.0
2015-09-23 13:55:00,60.66,60.73,60.65,60.7,107315.0,46.3701,46.4236,46.3624,46.4006,107315.0
2015-09-23 14:00:00,60.69,60.77,60.66,60.75,215079.0,46.393,46.4541,46.3701,46.4389,215079.0
2015-09-23 14:05:00,60.75,60.84,60.73,60.78,115176.0,46.4389,46.5077,46.4236,46.4618,115176.0
2015-09-23 14:10:00,60.78,60.82,60.74,60.74,120052.0,46.4618,46.4924,46.4312,46.4312,120052.0
2015-09-23 14:15:00,60.75,60.76,60.68,60.68,100680.0,46.4389,46.4465,46.3854,46.3854,100680.0
2015-09-23 14:20:00,60.69,60.71,60.62,60.65,129159.0,46.393,46.4083,46.3395,46.3624,129159.0
2015-09-23 14:25:00,60.65,60.72,60.62,60.63,156079.0,46.3624,46.4159,46.3395,46.3471,156079.0
2015-09-23 14:30:00,60.62,60.74,60.61,60.72,78512.0,46.3395,46.4312,46.3318,46.4159,78512.0
2015-09-23 14:35:00,60.73,60.74,60.59,60.61,101957.0,46.4236,46.4312,46.3166,46.3318,101957.0
2015-09-23 14:40:00,60.62,60.62,60.54,60.59,57881.0,46.3395,46.3395,46.2783,46.3166,57881.0
2015-09-23 14:45:00,60.58,60.59,60.52,60.59,90300.0,46.3089,46.3166,46.263,46.3166,90300.0
2015-09-23 14:50:00,60.59,60.62,60.51,60.54,93577.0,46.3166,46.3395,46.2554,46.2783,93577.0
2015-09-23 14:55:00,60.53,60.63,60.51,60.61,65229.0,46.2707,46.3471,46.2554,46.3318,65229.0
2015-09-23 15:00:00,60.61,60.7,60.54,60.65,83671.0,46.3318,46.4006,46.2783,46.3624,83671.0
2015-09-23 15:05:00,60.65,60.66,60.58,60.64,79227.0,46.3624,46.3701,46.3089,46.3548,79227.0
2015-09-23 15:10:00,60.65,60.65,60.51,60.51,135081.0,46.3624,46.3624,46.2554,46.2554,135081.0
2015-09-23 15:15:00,60.51,60.61,60.48,60.58,147098.0,46.2554,46.3318,46.2325,46.3089,147098.0
2015-09-23 15:20:00,60.59,60.62,60.51,60.53,96952.0,46.3166,46.3395,46.2554,46.2707,96952.0
2015-09-23 15:25:00,60.54,60.6,60.48,60.58,143719.0,46.2783,46.3242,46.2325,46.3089,143719.0
2015-09-23 15:30:00,60.58,60.64,60.49,60.6,159386.0,46.3089,46.3548,46.2401,46.3242,159386.0
2015-09-23 15:35:00,60.6,60.62,60.54,60.6,144083.0,46.3242,46.3395,46.2783,46.3242,144083.0
2015-09-23 15:40:00,60.61,60.68,60.6,60.62,129884.0,46.3318,46.3854,46.3242,46.3395,129884.0
2015-09-23 15:45:00,60.63,60.7,60.63,60.69,182047.0,46.3471,46.4006,46.3471,46.393,182047.0
2015-09-23 15:50:00,60.7,60.75,60.66,60.67,222805.0,46.4006,46.4389,46.3701,46.3777,222805.0
2015-09-23 15:55:00,60.67,60.7,60.62,60.63,466708.0,46.3777,46.4006,46.3395,46.3471,466708.0
2015-09-24 09:30:00,60.01,60.23,59.93,60.18,631590.0,45.8732,46.0414,45.812,46.0031,631590.0
2015-09-24 09:35:00,60.17,60.18,59.92,60.0,219247.0,45.9955,46.0031,45.8044,45.8655,219247.0
2015-09-24 09:40:00,59.99,59.99,59.82,59.87,254493.0,45.8579,45.8579,45.7279,45.7662,254493.0
2015-09-24 09:45:00,59.88,59.88,59.74,59.77,242896.0,45.7738,45.7738,45.6668,45.6897,242896.0
2015-09-24 09:50:00,59.76,59.79,59.67,59.72,307189.0,45.6821,45.705,45.6133,45.6515,307189.0
2015-09-24 09:55:00,59.72,59.84,59.67,59.81,184912.0,45.6515,45.7432,45.6133,45.7203,184912.0
2015-09-24 10:00:00,59.83,59.96,59.8,59.9,147163.0,45.7356,45.835,45.7127,45.7891,147163.0
2015-09-24 10:05:00,59.89,60.0,59.84,59.94,129303.0,45.7815,45.8655,45.7432,45.8197,129303.0
2015-09-24 10:10:00,59.94,59.99,59.82,59.82,139001.0,45.8197,45.8579,45.7279,45.7279,139001.0
2015-09-24 10:15:00,59.82,59.84,59.71,59.82,156596.0,45.7279,45.7432,45.6439,45.7279,156596.0
2015-09-24 10:20:00,59.81,59.81,59.58,59.66,212241.0,45.7203,45.7203,45.5445,45.6056,212241.0
2015-09-24 10:25:00,59.65,59.66,59.56,59.59,121707.0,45.598,45.6056,45.5292,45.5521,121707.0
2015-09-24 10:30:00,59.59,59.73,59.58,59.7,123598.0,45.5521,45.6591,45.5445,45.6362,123598.0
2015-09-24 10:35:00,59.7,59.72,59.64,59.7,135264.0,45.6362,45.6515,45.5903,45.6362,135264.0
2015-09-24 10:40:00,59.69,59.69,59.54,59.56,210430.0,45.6286,45.6286,45.5139,45.5292,210430.0
2015-09-24 10:45:00,59.55,59.63,59.46,59.6,220842.0,45.5216,45.5827,45.4528,45.5598,220842.0
2015-09-24 10:50:00,59.59,59.65,59.53,59.57,89055.0,45.5521,45.598,45.5063,45.5368,89055.0
2015-09-24 10:55:00,59.58,59.6,59.52,59.58,67082.0,45.5445,45.5598,45.4986,45.5445,67082.0
2015-09-24 11:00:00,59.58,59.59,59.5,59.53,142925.0,45.5445,45.5521,45.4833,45.5063,142925.0
2015-09-24 11:05:00,59.51,59.63,59.5,59.62,121326.0,45.491,45.5827,45.4833,45.5751,121326.0
2015-09-24 11:10:00,59.62,59.66,59.58,59.65,175639.0,45.5751,45.6056,45.5445,45.598,175639.0
2015-09-24 11:15:00,59.66,59.75,59.63,59.72,149571.0,45.6056,45.6744,45.5827,45.6515,149571.0
2015-09-24 11:20:00,59.71,59.75,59.63,59.69,122606.0,45.6439,45.6744,45.5827,45.6286,122606.0
2015-09-24 11:25:00,59.7,59.7,59.58,59.59,184711.0,45.6362,45.6362,45.5445,45.5521,184711.0
2015-09-24 11:30:00,59.59,59.73,59.58,59.64,217892.0,45.5521,45.6591,45.5445,45.5903,217892.0
2015-09-24 11:35:00,59.64,59.72,59.57,59.71,153382.0,45.5903,45.6515,45.5368,45.6439,153382.0
2015-09-24 11:40:00,59.7,59.74,59.62,59.71,105238.0,45.6362,45.6668,45.5751,45.6439,105238.0
2015-09-24 11:45:00,59.7,59.71,59.62,59.64,96142.0,45.6362,45.6439,45.5751,45.5903,96142.0
2015-09-24 11:50:00,59.64,59.68,59.61,59.64,74399.0,45.5903,45.6209,45.5674,45.5903,74399.0
2015-09-24 11:55:00,59.64,59.87,59.64,59.85,243057.0,45.5903,45.7662,45.5903,45.7509,243057.0
2015-09-24 12:00:00,59.86,59.93,59.82,59.91,133634.0,45.7585,45.812,45.7279,45.7967,133634.0
2015-09-24 12:05:00,59.91,59.94,59.81,59.83,92927.0,45.7967,45.8197,45.7203,45.7356,92927.0
2015-09-24 12:10:00,59.84,59.86,59.78,59.8,106447.0,45.7432,45.7585,45.6974,45.7127,106447.0
2015-09-24 12:15:00,59.8,59.86,59.78,59.84,90576.0,45.7127,45.7585,45.6974,45.7432,90576.0
2015-09-24 12:20:00,59.84,59.96,59.83,59.91,171934.0,45.7432,45.835,45.7356,45.7967,171934.0
2015-09-24 12:25:00,59.9,59.93,59.87,59.92,111000.0,45.7891,45.812,45.7662,45.8044,111000.0
2015-09-24 12:30:00,59.93,60.16,59.92,60.11,237473.0,45.812,45.9879,45.8044,45.9496,237473.0
2015-09-24 12:35:00,60.11,60.12,60.02,60.03,75838.0,45.9496,45.9573,45.8808,45.8885,75838.0
2015-09-24 12:40:00,60.04,60.1,59.98,59.98,176028.0,45.8961,45.942,45.8503,45.8503,176028.0
2015-09-24 12:45:00,59.99,60.0,59.86,59.88,133832.0,45.8579,45.8655,45.7585,45.7738,133832.0
2015-09-24 12:50:00,59.87,59.9,59.79,59.83,109834.0,45.7662,45.7891,45.705,45.7356,109834.0
2015-09-24 12:55:00,59.82,59.87,59.73,59.74,76895.0,45.7279,45.7662,45.6591,45.6668,76895.0
2015-09-24 13:00:00,59.74,59.79,59.69,59.71,75454.0,45.6668,45.705,45.6286,45.6439,75454.0
2015-09-24 13:05:00,59.7,59.73,59.66,59.73,118181.0,45.6362,45.6591,45.6056,45.6591,118181.0
2015-09-24 13:10:00,59.73,59.84,59.71,59.8,84133.0,45.6591,45.7432,45.6439,45.7127,84133.0
2015-09-24 13:15:00,59.8,59.82,59.68,59.7,64412.0,45.7127,45.7279,45.6209,45.6362,64412.0
2015-09-24 13:20:00,59.7,59.73,59.68,59.73,126217.0,45.6362,45.6591,45.6209,45.6591,126217.0
2015-09-24 13:25:00,59.72,59.75,59.67,59.74,118996.0,45.6515,45.6744,45.6133,45.6668,118996.0
2015-09-24 13:30:00,59.75,59.8,59.7,59.79,141812.0,45.6744,45.7127,45.6362,45.705,141812.0
2015-09-24 13:35:00,59.79,59.79,59.72,59.73,78009.0,45.705,45.705,45.6515,45.6591,78009.0
2015-09-24 13:40:00,59.73,59.73,59.65,59.69,235842.0,45.6591,45.6591,45.598,45.6286,235842.0
2015-09-24 13:45:00,59.7,59.9,59.67,59.89,171958.0,45.6362,45.7891,45.6133,45.7815,171958.0
2015-09-24 13:50:00,59.88,59.95,59.88,59.9,81471.0,45.7738,45.8273,45.7738,45.7891,81471.0
2015-09-24 13:55:00,59.9,59.94,59.87,59.91,172260.0,45.7891,45.8197,45.7662,45.7967,172260.0
2015-09-24 14:00:00,59.91,59.92,59.84,59.88,85509.0,45.7967,45.8044,45.7432,45.7738,85509.0
2015-09-24 14:05:00,59.89,59.98,59.89,59.95,118309.0,45.7815,45.8503,45.7815,45.8273,118309.0
2015-09-24 14:10:00,59.95,59.99,59.94,59.95,51091.0,45.8273,45.8579,45.8197,45.8273,51091.0
2015-09-24 14:15:00,59.95,60.07,59.94,60.03,72873.0,45.8273,45.9191,45.8197,45.8885,72873.0
2015-09-24 14:20:00,60.03,60.19,60.03,60.11,154468.0,45.8885,46.0108,45.8885,45.9496,154468.0
2015-09-24 14:25:00,60.11,60.19,60.09,60.11,113507.0,45.9496,46.0108,45.9343,45.9496,113507.0
2015-09-24 14:30:00,60.12,60.14,60.04,60.05,78507.0,45.9573,45.9726,45.8961,45.9038,78507.0
2015-09-24 14:35:00,60.04,60.11,60.02,60.1,92809.0,45.8961,45.9496,45.8808,45.942,92809.0
2015-09-24 14:40:00,60.1,60.18,59.99,60.05,150733.0,45.942,46.0031,45.8579,45.9038,150733.0
2015-09-24 14:45:00,60.06,60.32,60.05,60.31,172322.0,45.9114,46.1102,45.9038,46.1025,172322.0
2015-09-24 14:50:00,60.3,60.37,60.16,60.24,173786.0,46.0949,46.1484,45.9879,46.049,173786.0
2015-09-24 14:55:00,60.25,60.38,60.24,60.29,179698.0,46.0566,46.156,46.049,46.0872,179698.0
2015-09-24 15:00:00,60.29,60.35,60.2,60.21,120938.0,46.0872,46.1331,46.0184,46.0261,120938.0
2015-09-24 15:05:00,60.21,60.26,59.97,60.0,191665.0,46.0261,46.0643,45.8426,45.8655,191665.0
2015-09-24 15:10:00,60.0,60.1,59.91,60.04,231125.0,45.8655,45.942,45.7967,45.8961,231125.0
2015-09-24 15:15:00,60.04,60.17,60.01,60.15,158766.0,45.8961,45.9955,45.8732,45.9802,158766.0
2015-09-24 15:20:00,60.16,60.25,60.15,60.16,120860.0,45.9879,46.0566,45.9802,45.9879,120860.0
2015-09-24 15:25:00,60.17,60.34,60.14,60.3,151997.0,45.9955,46.1254,45.9726,46.0949,151997.0
2015-09-24 15:30:00,60.3,60.35,60.22,60.26,156135.0,46.0949,46.1331,46.0337,46.0643,156135.0
2015-09-24 15:35:00,60.26,60.26,60.16,60.21,211771.0,46.0643,46.0643,45.9879,46.0261,211771.0
2015-09-24 15:40:00,60.22,60.38,60.18,60.3,364736.0,46.0337,46.156,46.0031,46.0949,364736.0
2015-09-24 15:45:00,60.3,60.34,60.22,60.3,272227.0,46.0949,46.1254,46.0337,46.0949,272227.0
2015-09-24 15:50:00,60.29,60.29,60.11,60.18,337550.0,46.0872,46.0872,45.9496,46.0031,337550.0
2015-09-24 15:55:00,60.18,60.35,60.12,60.24,812008.0,46.0031,46.1331,45.9573,46.049,812008.0
2015-09-25 09:30:00,61.27,61.35,61.11,61.13,518031.0,46.8364,46.8975,46.7141,46.7293,518031.0
2015-09-25 09:35:00,61.13,61.32,61.11,61.24,302829.0,46.7293,46.8746,46.7141,46.8134,302829.0
2015-09-25 09:40:00,61.24,61.25,60.87,60.87,639853.0,46.8134,46.8211,46.5306,46.5306,639853.0
2015-09-25 09:45:00,60.89,61.27,60.88,61.21,1284414.0,46.5459,46.8364,46.5382,46.7905,1284414.0
2015-09-25 09:50:00,61.21,61.44,61.2,61.37,469384.0,46.7905,46.9663,46.7829,46.9128,469384.0
2015-09-25 09:55:00,61.37,61.48,61.36,61.46,385676.0,46.9128,46.9969,46.9052,46.9816,385676.0
2015-09-25 10:00:00,61.45,61.46,61.26,61.36,226840.0,46.974,46.9816,46.8287,46.9052,226840.0
2015-09-25 10:05:00,61.35,61.38,61.19,61.29,223374.0,46.8975,46.9204,46.7752,46.8517,223374.0
2015-09-25 10:10:00,61.28,61.35,61.2,61.33,173538.0,46.844,46.8975,46.7829,46.8822,173538.0
2015-09-25 10:15:00,61.33,61.37,61.27,61.31,186302.0,46.8822,46.9128,46.8364,46.8669,186302.0
2015-09-25 10:20:00,61.31,61.41,61.24,61.25,178058.0,46.8669,46.9434,46.8134,46.8211,178058.0
2015-09-25 10:25:00,61.25,61.35,61.21,61.3,233900.0,46.8211,46.8975,46.7905,46.8593,233900.0
2015-09-25 10:30:00,61.29,61.38,61.25,61.36,169696.0,46.8517,46.9204,46.8211,46.9052,169696.0
2015-09-25 10:35:00,61.36,61.5,61.31,61.48,204695.0,46.9052,47.0122,46.8669,46.9969,204695.0
2015-09-25 10:40:00,61.47,61.49,61.38,61.43,106074.0,46.9892,47.0045,46.9204,46.9587,106074.0
2015-09-25 10:45:00,61.42,61.48,61.37,61.44,138252.0,46.951,46.9969,46.9128,46.9663,138252.0
2015-09-25 10:50:00,61.44,61.5,61.4,61.43,119430.0,46.9663,47.0122,46.9357,46.9587,119430.0
2015-09-25 10:55:00,61.44,61.58,61.42,61.58,161498.0,46.9663,47.0733,46.951,47.0733,161498.0
2015-09-25 11:00:00,61.58,61.59,61.47,61.48,117341.0,47.0733,47.081,46.9892,46.9969,117341.0
2015-09-25 11:05:00,61.48,61.48,61.42,61.45,74064.0,46.9969,46.9969,46.951,46.974,74064.0
2015-09-25 11:10:00,61.44,61.55,61.44,61.55,107822.0,46.9663,47.0504,46.9663,47.0504,107822.0
2015-09-25 11:15:00,61.55,61.57,61.44,61.44,130108.0,47.0504,47.0657,46.9663,46.9663,130108.0
2015-09-25 11:20:00,61.43,61.54,61.41,61.52,90874.0,46.9587,47.0428,46.9434,47.0275,90874.0
2015-09-25 11:25:00,61.51,61.59,61.46,61.56,124093.0,47.0198,47.081,46.9816,47.058,124093.0
2015-09-25 11:30:00,61.57,61.57,61.49,61.51,61453.0,47.0657,47.0657,47.0045,47.0198,61453.0
2015-09-25 11:35:00,61.51,61.53,61.41,61.42,70777.0,47.0198,47.0351,46.9434,46.951,70777.0
2015-09-25 11:40:00,61.41,61.5,61.39,61.49,98224.0,46.9434,47.0122,46.9281,47.0045,98224.0
2015-09-25 11:45:00,61.49,61.5,61.42,61.44,69189.0,47.0045,47.0122,46.951,46.9663,69189.0
2015-09-25 11:50:00,61.43,61.45,61.4,61.44,69786.0,46.9587,46.974,46.9357,46.9663,69786.0
2015-09-25 11:55:00,61.44,61.46,61.4,61.44,63109.0,46.9663,46.9816,46.9357,46.9663,63109.0
2015-09-25 12:00:00,61.44,61.45,61.35,61.36,74725.0,46.9663,46.974,46.8975,46.9052,74725.0
2015-09-25 12:05:00,61.36,61.39,61.35,61.36,50598.0,46.9052,46.9281,46.8975,46.9052,50598.0
2015-09-25 12:10:00,61.35,61.39,61.33,61.39,97698.0,46.8975,46.9281,46.8822,46.9281,97698.0
2015-09-25 12:15:00,61.39,61.39,61.27,61.27,74916.0,46.9281,46.9281,46.8364,46.8364,74916.0
2015-09-25 12:20:00,61.28,61.37,61.24,61.37,64138.0,46.844,46.9128,46.8134,46.9128,64138.0
2015-09-25 12:25:00,61.38,61.39,61.33,61.37,48646.0,46.9204,46.9281,46.8822,46.9128,48646.0
2015-09-25 12:30:00,61.38,61.43,61.37,61.42,78057.0,46.9204,46.9587,46.9128,46.951,78057.0
2015-09-25 12:35:00,61.42,61.44,61.38,61.41,33625.0,46.951,46.9663,46.9204,46.9434,33625.0
2015-09-25 12:40:00,61.42,61.53,61.41,61.51,74338.0,46.951,47.0351,46.9434,47.0198,74338.0
2015-09-25 12:45:00,61.51,61.53,61.47,61.47,50162.0,47.0198,47.0351,46.9892,46.9892,50162.0
2015-09-25 12:50:00,61.47,61.51,61.43,61.51,64124.0,46.9892,47.0198,46.9587,47.0198,64124.0
2015-09-25 12:55:00,61.51,61.54,61.47,61.5,55487.0,47.0198,47.0428,46.9892,47.0122,55487.0
2015-09-25 13:00:00,61.51,61.59,61.51,61.58,141487.0,47.0198,47.081,47.0198,47.0733,141487.0
2015-09-25 13:05:00,61.58,61.69,61.57,61.67,118719.0,47.0733,47.1574,47.0657,47.1421,118719.0
2015-09-25 13:10:00,61.67,61.75,61.65,61.75,85699.0,47.1421,47.2033,47.1268,47.2033,85699.0
2015-09-25 13:15:00,61.76,61.79,61.69,61.7,100694.0,47.2109,47.2339,47.1574,47.1651,100694.0
2015-09-25 13:20:00,61.71,61.73,61.61,61.62,89986.0,47.1727,47.188,47.0963,47.1039,89986.0
2015-09-25 13:25:00,61.62,61.63,61.55,61.59,73298.0,47.1039,47.1116,47.0504,47.081,73298.0
2015-09-25 13:30:00,61.59,61.67,61.57,61.64,80555.0,47.081,47.1421,47.0657,47.1192,80555.0
2015-09-25 13:35:00,61.64,61.71,61.6,61.69,151440.0,47.1192,47.1727,47.0886,47.1574,151440.0
2015-09-25 13:40:00,61.69,61.72,61.66,61.72,73024.0,47.1574,47.1804,47.1345,47.1804,73024.0
2015-09-25 13:45:00,61.72,61.74,61.64,61.74,125967.0,47.1804,47.1956,47.1192,47.1956,125967.0
2015-09-25 13:50:00,61.74,61.8,61.71,61.77,78485.0,47.1956,47.2415,47.1727,47.2186,78485.0
2015-09-25 13:55:00,61.79,61.83,61.73,61.76,86484.0,47.2339,47.2644,47.188,47.2109,86484.0
2015-09-25 14:00:00,61.76,61.86,61.76,61.8,120512.0,47.2109,47.2874,47.2109,47.2415,120512.0
2015-09-25 14:05:00,61.8,61.86,61.78,61.83,123235.0,47.2415,47.2874,47.2262,47.2644,123235.0
2015-09-25 14:10:00,61.83,61.86,61.76,61.76,167819.0,47.2644,47.2874,47.2109,47.2109,167819.0
2015-09-25 14:15:00,61.76,61.79,61.63,61.63,160922.0,47.2109,47.2339,47.1116,47.1116,160922.0
2015-09-25 14:20:00,61.63,61.69,61.57,61.64,140815.0,47.1116,47.1574,47.0657,47.1192,140815.0
2015-09-25 14:25:00,61.65,61.66,61.47,61.51,132023.0,47.1268,47.1345,46.9892,47.0198,132023.0
2015-09-25 14:30:00,61.52,61.55,61.38,61.52,193826.0,47.0275,47.0504,46.9204,47.0275,193826.0
2015-09-25 14:35:00,61.52,61.61,61.48,61.48,199304.0,47.0275,47.0963,46.9969,46.9969,199304.0
2015-09-25 14:40:00,61.48,61.49,61.34,61.35,246050.0,46.9969,47.0045,46.8899,46.8975,246050.0
2015-09-25 14:45:00,61.34,61.48,61.28,61.28,177337.0,46.8899,46.9969,46.844,46.844,177337.0
2015-09-25 14:50:00,61.31,61.45,61.27,61.44,230928.0,46.8669,46.974,46.8364,46.9663,230928.0
2015-09-25 14:55:00,61.43,61.54,61.34,61.5,207174.0,46.9587,47.0428,46.8899,47.0122,207174.0
2015-09-25 15:00:00,61.51,61.52,61.34,61.34,184887.0,47.0198,47.0275,46.8899,46.8899,184887.0
2015-09-25 15:05:00,61.34,61.38,61.21,61.22,208885.0,46.8899,46.9204,46.7905,46.7981,208885.0
2015-09-25 15:10:00,61.22,61.27,61.14,61.17,260885.0,46.7981,46.8364,46.737,46.7599,260885.0
2015-09-25 15:15:00,61.17,61.33,61.17,61.24,280827.0,46.7599,46.8822,46.7599,46.8134,280827.0
2015-09-25 15:20:00,61.24,61.37,61.21,61.32,243479.0,46.8134,46.9128,46.7905,46.8746,243479.0
2015-09-25 15:25:00,61.32,61.46,61.29,61.38,253183.0,46.8746,46.9816,46.8517,46.9204,253183.0
2015-09-25 15:30:00,61.37,61.54,61.32,61.51,280182.0,46.9128,47.0428,46.8746,47.0198,280182.0
2015-09-25 15:35:00,61.51,61.57,61.39,61.46,211396.0,47.0198,47.0657,46.9281,46.9816,211396.0
2015-09-25 15:40:00,61.46,61.62,61.41,61.6,310321.0,46.9816,47.1039,46.9434,47.0886,310321.0
2015-09-25 15:45:00,61.6,61.7,61.49,61.62,448899.0,47.0886,47.1651,47.0045,47.1039,448899.0
2015-09-25 15:50:00,61.62,61.62,61.47,61.49,370601.0,47.1039,47.1039,46.9892,47.0045,370601.0
2015-09-25 15:55:00,61.49,61.56,61.41,61.48,674350.0,47.0045,47.058,46.9434,46.9969,674350.0
2015-09-28 09:30:00,60.92,61.01,60.75,60.85,463077.0,46.5688,46.6376,46.4389,46.5153,463077.0
2015-09-28 09:35:00,60.85,60.85,60.58,60.78,331853.0,46.5153,46.5153,46.3089,46.4618,331853.0
2015-09-28 09:40:00,60.77,60.8,60.62,60.62,243950.0,46.4541,46.4771,46.3395,46.3395,243950.0
2015-09-28 09:45:00,60.62,60.63,60.35,60.37,201113.0,46.3395,46.3471,46.1331,46.1484,201113.0
2015-09-28 09:50:00,60.37,60.46,60.35,60.39,195634.0,46.1484,46.2172,46.1331,46.1637,195634.0
2015-09-28 09:55:00,60.39,60.57,60.36,60.49,258300.0,46.1637,46.3013,46.1407,46.2401,258300.0
2015-09-28 10:00:00,60.49,60.55,60.39,60.44,164342.0,46.2401,46.286,46.1637,46.2019,164342.0
2015-09-28 10:05:00,60.43,60.5,60.36,60.38,141051.0,46.1942,46.2478,46.1407,46.156,141051.0
2015-09-28 10:10:00,60.39,60.44,60.31,60.37,243943.0,46.1637,46.2019,46.1025,46.1484,243943.0
2015-09-28 10:15:00,60.37,60.43,60.31,60.35,124406.0,46.1484,46.1942,46.1025,46.1331,124406.0
2015-09-28 10:20:00,60.35,60.46,60.28,60.42,128971.0,46.1331,46.2172,46.0796,46.1866,128971.0
2015-09-28 10:25:00,60.42,60.55,60.36,60.49,160124.0,46.1866,46.286,46.1407,46.2401,160124.0
2015-09-28 10:30:00,60.49,60.51,60.41,60.46,123697.0,46.2401,46.2554,46.179,46.2172,123697.0
2015-09-28 10:35:00,60.46,60.56,60.4,60.5,163723.0,46.2172,46.2936,46.1713,46.2478,163723.0
2015-09-28 10:40:00,60.5,60.59,60.43,60.56,127663.0,46.2478,46.3166,46.1942,46.2936,127663.0
2015-09-28 10:45:00,60.55,60.61,60.43,60.5,138983.0,46.286,46.3318,46.1942,46.2478,138983.0
2015-09-28 10:50:00,60.5,60.52,60.42,60.49,161790.0,46.2478,46.263,46.1866,46.2401,161790.0
2015-09-28 10:55:00,60.49,60.52,60.42,60.49,127042.0,46.2401,46.263,46.1866,46.2401,127042.0
2015-09-28 11:00:00,60.49,60.58,60.45,60.53,125617.0,46.2401,46.3089,46.2095,46.2707,125617.0
2015-09-28 11:05:00,60.54,60.61,60.5,60.5,100559.0,46.2783,46.3318,46.2478,46.2478,100559.0
2015-09-28 11:10:00,60.51,60.54,60.42,60.47,81173.0,46.2554,46.2783,46.1866,46.2248,81173.0
2015-09-28 11:15:00,60.48,60.56,60.46,60.47,71127.0,46.2325,46.2936,46.2172,46.2248,71127.0
2015-09-28 11:20:00,60.47,60.54,60.46,60.52,71654.0,46.2248,46.2783,46.2172,46.263,71654.0
2015-09-28 11:25:00,60.51,60.52,60.32,60.37,118489.0,46.2554,46.263,46.1102,46.1484,118489.0
2015-09-28 11:30:00,60.37,60.4,60.25,60.29,113940.0,46.1484,46.1713,46.0566,46.0872,113940.0
2015-09-28 11:35:00,60.29,60.31,60.23,60.26,124260.0,46.0872,46.1025,46.0414,46.0643,124260.0
2015-09-28 11:40:00,60.25,60.32,60.24,60.27,62937.0,46.0566,46.1102,46.049,46.0719,62937.0
2015-09-28 11:45:00,60.28,60.32,60.24,60.26,120204.0,46.0796,46.1102,46.049,46.0643,120204.0
2015-09-28 11:50:00,60.25,60.32,60.18,60.31,148710.0,46.0566,46.1102,46.0031,46.1025,148710.0
2015-09-28 11:55:00,60.3,60.31,60.19,60.19,127818.0,46.0949,46.1025,46.0108,46.0108,127818.0
2015-09-28 12:00:00,60.19,60.2,60.11,60.15,170986.0,46.0108,46.0184,45.9496,45.9802,170986.0
2015-09-28 12:05:00,60.15,60.15,60.03,60.04,195098.0,45.9802,45.9802,45.8885,45.8961,195098.0
2015-09-28 12:10:00,60.03,60.04,59.96,60.02,519544.0,45.8885,45.8961,45.835,45.8808,519544.0
2015-09-28 12:15:00,60.03,60.04,59.89,59.9,149181.0,45.8885,45.8961,45.7815,45.7891,149181.0
2015-09-28 12:20:00,59.89,59.9,59.8,59.84,244988.0,45.7815,45.7891,45.7127,45.7432,244988.0
2015-09-28 12:25:00,59.84,59.91,59.83,59.84,149089.0,45.7432,45.7967,45.7356,45.7432,149089.0
2015-09-28 12:30:00,59.84,59.85,59.75,59.79,139476.0,45.7432,45.7509,45.6744,45.705,139476.0
2015-09-28 12:35:00,59.78,59.84,59.74,59.77,127205.0,45.6974,45.7432,45.6668,45.6897,127205.0
2015-09-28 12:40:00,59.77,59.82,59.73,59.75,122418.0,45.6897,45.7279,45.6591,45.6744,122418.0
2015-09-28 12:45:00,59.75,59.85,59.69,59.84,96305.0,45.6744,45.7509,45.6286,45.7432,96305.0
2015-09-28 12:50:00,59.83,59.9,59.78,59.88,124602.0,45.7356,45.7891,45.6974,45.7738,124602.0
2015-09-28 12:55:00,59.88,59.94,59.79,59.85,136690.0,45.7738,45.8197,45.705,45.7509,136690.0
2015-09-28 13:00:00,59.85,59.95,59.83,59.91,169300.0,45.7509,45.8273,45.7356,45.7967,169300.0
2015-09-28 13:05:00,59.91,60.01,59.91,60.0,153701.0,45.7967,45.8732,45.7967,45.8655,153701.0
2015-09-28 13:10:00,59.99,59.99,59.89,59.91,105435.0,45.8579,45.8579,45.7815,45.7967,105435.0
2015-09-28 13:15:00,59.91,59.93,59.82,59.86,118774.0,45.7967,45.812,45.7279,45.7585,118774.0
2015-09-28 13:20:00,59.85,59.88,59.81,59.84,107547.0,45.7509,45.7738,45.7203,45.7432,107547.0
2015-09-28 13:25:00,59.85,59.87,59.79,59.83,112680.0,45.7509,45.7662,45.705,45.7356,112680.0
2015-09-28 13:30:00,59.82,59.94,59.8,59.93,120143.0,45.7279,45.8197,45.7127,45.812,120143.0
2015-09-28 13:35:00,59.93,60.0,59.88,59.98,92008.0,45.812,45.8655,45.7738,45.8503,92008.0
2015-09-28 13:40:00,59.98,60.02,59.91,59.96,107799.0,45.8503,45.8808,45.7967,45.835,107799.0
2015-09-28 13:45:00,59.96,60.02,59.92,59.93,107816.0,45.835,45.8808,45.8044,45.812,107816.0
2015-09-28 13:50:00,59.93,59.99,59.87,59.89,113191.0,45.812,45.8579,45.7662,45.7815,113191.0
2015-09-28 13:55:00,59.9,59.96,59.88,59.91,87197.0,45.7891,45.835,45.7738,45.7967,87197.0
2015-09-28 14:00:00,59.92,59.96,59.85,59.91,118533.0,45.8044,45.835,45.7509,45.7967,118533.0
2015-09-28 14:05:00,59.91,59.95,59.84,59.92,308530.0,45.7967,45.8273,45.7432,45.8044,308530.0
2015-09-28 14:10:00,59.91,59.92,59.83,59.88,112916.0,45.7967,45.8044,45.7356,45.7738,112916.0
2015-09-28 14:15:00,59.87,59.87,59.77,59.79,136053.0,45.7662,45.7662,45.6897,45.705,136053.0
2015-09-28 14:20:00,59.8,59.82,59.73,59.8,166493.0,45.7127,45.7279,45.6591,45.7127,166493.0
2015-09-28 14:25:00,59.8,59.82,59.75,59.82,107519.0,45.7127,45.7279,45.6744,45.7279,107519.0
2015-09-28 14:30:00,59.83,59.86,59.77,59.83,118534.0,45.7356,45.7585,45.6897,45.7356,118534.0
2015-09-28 14:35:00,59.82,59.93,59.8,59.92,95962.0,45.7279,45.812,45.7127,45.8044,95962.0
2015-09-28 14:40:00,59.92,60.03,59.86,60.02,282753.0,45.8044,45.8885,45.7585,45.8808,282753.0
2015-09-28 14:45:00,60.03,60.07,59.98,60.0,213732.0,45.8885,45.9191,45.8503,45.8655,213732.0
2015-09-28 14:50:00,59.99,60.01,59.91,59.94,258894.0,45.8579,45.8732,45.7967,45.8197,258894.0
2015-09-28 14:55:00,59.95,59.97,59.84,59.9,282883.0,45.8273,45.8426,45.7432,45.7891,282883.0
2015-09-28 15:00:00,59.9,59.95,59.84,59.95,186565.0,45.7891,45.8273,45.7432,45.8273,186565.0
2015-09-28 15:05:00,59.96,59.96,59.82,59.84,162484.0,45.835,45.835,45.7279,45.7432,162484.0
2015-09-28 15:10:00,59.85,59.88,59.78,59.86,130787.0,45.7509,45.7738,45.6974,45.7585,130787.0
2015-09-28 15:15:00,59.87,59.97,59.82,59.94,176976.0,45.7662,45.8426,45.7279,45.8197,176976.0
2015-09-28 15:20:00,59.95,59.97,59.86,59.88,172188.0,45.8273,45.8426,45.7585,45.7738,172188.0
2015-09-28 15:25:00,59.88,59.95,59.85,59.89,225136.0,45.7738,45.8273,45.7509,45.7815,225136.0
2015-09-28 15:30:00,59.88,60.02,59.86,59.99,189726.0,45.7738,45.8808,45.7585,45.8579,189726.0
2015-09-28 15:35:00,60.0,60.15,59.98,60.03,316172.0,45.8655,45.9802,45.8503,45.8885,316172.0
2015-09-28 15:40:00,60.03,60.19,60.02,60.09,285850.0,45.8885,46.0108,45.8808,45.9343,285850.0
2015-09-28 15:45:00,60.09,60.24,60.08,60.23,345610.0,45.9343,46.049,45.9267,46.0414,345610.0
2015-09-28 15:50:00,60.23,60.3,60.18,60.22,520557.0,46.0414,46.0949,46.0031,46.0337,520557.0
2015-09-28 15:55:00,60.22,60.24,59.94,59.99,957673.0,46.0337,46.049,45.8197,45.8579,957673.0
2015-09-29 09:30:00,60.0,60.13,59.36,59.52,830233.0,45.8655,45.9649,45.3763,45.4986,830233.0
2015-09-29 09:35:00,59.53,59.54,59.12,59.21,597354.0,45.5063,45.5139,45.1928,45.2616,597354.0
2015-09-29 09:40:00,59.21,59.22,58.8,58.83,551979.0,45.2616,45.2693,44.9482,44.9712,551979.0
2015-09-29 09:45:00,58.84,58.88,58.73,58.78,403580.0,44.9788,45.0094,44.8947,44.9329,403580.0
2015-09-29 09:50:00,58.77,59.02,58.77,59.01,388699.0,44.9253,45.1164,44.9253,45.1088,388699.0
2015-09-29 09:55:00,59.0,59.32,59.0,59.32,314889.0,45.1011,45.3457,45.1011,45.3457,314889.0
2015-09-29 10:00:00,59.32,59.51,59.25,59.26,461297.0,45.3457,45.491,45.2922,45.2999,461297.0
2015-09-29 10:05:00,59.27,59.5,59.12,59.15,398949.0,45.3075,45.4833,45.1928,45.2158,398949.0
2015-09-29 10:10:00,59.14,59.39,59.13,59.38,224379.0,45.2081,45.3992,45.2005,45.3916,224379.0
2015-09-29 10:15:00,59.38,59.47,59.34,59.39,223453.0,45.3916,45.4604,45.361,45.3992,223453.0
2015-09-29 10:20:00,59.38,59.51,59.37,59.46,568065.0,45.3916,45.491,45.384,45.4528,568065.0
2015-09-29 10:25:00,59.46,59.77,59.44,59.75,597576.0,45.4528,45.6897,45.4375,45.6744,597576.0
2015-09-29 10:30:00,59.76,59.83,59.66,59.69,240257.0,45.6821,45.7356,45.6056,45.6286,240257.0
2015-09-29 10:35:00,59.68,59.77,59.63,59.63,129637.0,45.6209,45.6897,45.5827,45.5827,129637.0
2015-09-29 10:40:00,59.63,59.65,59.51,59.56,157470.0,45.5827,45.598,45.491,45.5292,157470.0
2015-09-29 10:45:00,59.55,59.71,59.55,59.59,279625.0,45.5216,45.6439,45.5216,45.5521,279625.0
2015-09-29 10:50:00,59.59,59.63,59.47,59.55,212173.0,45.5521,45.5827,45.4604,45.5216,212173.0
2015-09-29 10:55:00,59.54,59.68,59.53,59.68,110769.0,45.5139,45.6209,45.5063,45.6209,110769.0
2015-09-29 11:00:00,59.69,59.79,59.57,59.78,126114.0,45.6286,45.705,45.5368,45.6974,126114.0
2015-09-29 11:05:00,59.77,59.78,59.58,59.6,131344.0,45.6897,45.6974,45.5445,45.5598,131344.0
2015-09-29 11:10:00,59.59,59.64,59.44,59.46,142922.0,45.5521,45.5903,45.4375,45.4528,142922.0
2015-09-29 11:15:00,59.46,59.53,59.38,59.4,151113.0,45.4528,45.5063,45.3916,45.4069,151113.0
2015-09-29 11:20:00,59.39,59.45,59.35,59.42,103771.0,45.3992,45.4451,45.3687,45.4222,103771.0
2015-09-29 11:25:00,59.43,59.51,59.41,59.46,101381.0,45.4298,45.491,45.4145,45.4528,101381.0
2015-09-29 11:30:00,59.46,59.48,59.36,59.39,139777.0,45.4528,45.468,45.3763,45.3992,139777.0
2015-09-29 11:35:00,59.41,59.56,59.35,59.52,180698.0,45.4145,45.5292,45.3687,45.4986,180698.0
2015-09-29 11:40:00,59.51,59.6,59.51,59.55,91664.0,45.491,45.5598,45.491,45.5216,91664.0
2015-09-29 11:45:00,59.55,59.65,59.5,59.63,90919.0,45.5216,45.598,45.4833,45.5827,90919.0
2015-09-29 11:50:00,59.63,59.77,59.61,59.76,93815.0,45.5827,45.6897,45.5674,45.6821,93815.0
2015-09-29 11:55:00,59.77,59.77,59.65,59.66,94705.0,45.6897,45.6897,45.598,45.6056,94705.0
2015-09-29 12:00:00,59.66,59.67,59.53,59.58,91840.0,45.6056,45.6133,45.5063,45.5445,91840.0
2015-09-29 12:05:00,59.59,59.63,59.5,59.54,83053.0,45.5521,45.5827,45.4833,45.5139,83053.0
2015-09-29 12:10:00,59.54,59.54,59.37,59.38,147326.0,45.5139,45.5139,45.384,45.3916,147326.0
2015-09-29 12:15:00,59.37,59.47,59.36,59.37,129173.0,45.384,45.4604,45.3763,45.384,129173.0
2015-09-29 12:20:00,59.37,59.5,59.37,59.48,190429.0,45.384,45.4833,45.384,45.468,190429.0
2015-09-29 12:25:00,59.49,59.59,59.47,59.55,189447.0,45.4757,45.5521,45.4604,45.5216,189447.0
2015-09-29 12:30:00,59.56,59.63,59.5,59.62,71966.0,45.5292,45.5827,45.4833,45.5751,71966.0
2015-09-29 12:35:00,59.62,59.63,59.52,59.56,91362.0,45.5751,45.5827,45.4986,45.5292,91362.0
2015-09-29 12:40:00,59.55,59.56,59.41,59.54,69582.0,45.5216,45.5292,45.4145,45.5139,69582.0
2015-09-29 12:45:00,59.53,59.57,59.4,59.5,89998.0,45.5063,45.5368,45.4069,45.4833,89998.0
2015-09-29 12:50:00,59.49,59.49,59.4,59.46,85538.0,45.4757,45.4757,45.4069,45.4528,85538.0
2015-09-29 12:55:00,59.45,59.45,59.35,59.37,153238.0,45.4451,45.4451,45.3687,45.384,153238.0
2015-09-29 13:00:00,59.38,59.47,59.38,59.43,63346.0,45.3916,45.4604,45.3916,45.4298,63346.0
2015-09-29 13:05:00,59.43,59.54,59.41,59.5,76213.0,45.4298,45.5139,45.4145,45.4833,76213.0
2015-09-29 13:10:00,59.5,59.55,59.45,59.51,82169.0,45.4833,45.5216,45.4451,45.491,82169.0
2015-09-29 13:15:00,59.51,59.63,59.49,59.61,68798.0,45.491,45.5827,45.4757,45.5674,68798.0
2015-09-29 13:20:00,59.61,59.61,59.47,59.48,244615.0,45.5674,45.5674,45.4604,45.468,244615.0
2015-09-29 13:25:00,59.48,59.53,59.47,59.48,66471.0,45.468,45.5063,45.4604,45.468,66471.0
2015-09-29 13:30:00,59.49,59.64,59.48,59.56,138438.0,45.4757,45.5903,45.468,45.5292,138438.0
2015-09-29 13:35:00,59.56,59.63,59.55,59.6,81810.0,45.5292,45.5827,45.5216,45.5598,81810.0
2015-09-29 13:40:00,59.6,59.71,59.6,59.71,111087.0,45.5598,45.6439,45.5598,45.6439,111087.0
2015-09-29 13:45:00,59.71,59.75,59.66,59.69,104520.0,45.6439,45.6744,45.6056,45.6286,104520.0
2015-09-29 13:50:00,59.69,59.7,59.65,59.65,113127.0,45.6286,45.6362,45.598,45.598,113127.0
2015-09-29 13:55:00,59.66,59.7,59.64,59.67,99721.0,45.6056,45.6362,45.5903,45.6133,99721.0
2015-09-29 14:00:00,59.68,59.69,59.52,59.53,90644.0,45.6209,45.6286,45.4986,45.5063,90644.0
2015-09-29 14:05:00,59.53,59.57,59.47,59.5,95814.0,45.5063,45.5368,45.4604,45.4833,95814.0
2015-09-29 14:10:00,59.5,59.56,59.45,59.48,156892.0,45.4833,45.5292,45.4451,45.468,156892.0
2015-09-29 14:15:00,59.48,59.61,59.45,59.59,143331.0,45.468,45.5674,45.4451,45.5521,143331.0
2015-09-29 14:20:00,59.6,59.62,59.55,59.59,89696.0,45.5598,45.5751,45.5216,45.5521,89696.0
2015-09-29 14:25:00,59.59,59.73,59.59,59.66,196495.0,45.5521,45.6591,45.5521,45.6056,196495.0
2015-09-29 14:30:00,59.67,59.71,59.6,59.61,137278.0,45.6133,45.6439,45.5598,45.5674,137278.0
2015-09-29 14:35:00,59.62,59.65,59.58,59.64,130324.0,45.5751,45.598,45.5445,45.5903,130324.0
2015-09-29 14:40:00,59.65,59.68,59.6,59.64,133710.0,45.598,45.6209,45.5598,45.5903,133710.0
2015-09-29 14:45:00,59.64,59.67,59.5,59.52,191526.0,45.5903,45.6133,45.4833,45.4986,191526.0
2015-09-29 14:50:00,59.52,59.6,59.49,59.6,147629.0,45.4986,45.5598,45.4757,45.5598,147629.0
2015-09-29 14:55:00,59.59,59.65,59.55,59.55,140839.0,45.5521,45.598,45.5216,45.5216,140839.0
2015-09-29 15:00:00,59.56,59.6,59.48,59.55,188786.0,45.5292,45.5598,45.468,45.5216,188786.0
2015-09-29 15:05:00,59.56,59.66,59.51,59.56,224810.0,45.5292,45.6056,45.491,45.5292,224810.0
2015-09-29 15:10:00,59.57,59.63,59.5,59.6,207996.0,45.5368,45.5827,45.4833,45.5598,207996.0
2015-09-29 15:15:00,59.6,59.67,59.57,59.59,159057.0,45.5598,45.6133,45.5368,45.5521,159057.0
2015-09-29 15:20:00,59.59,59.59,59.46,59.5,324303.0,45.5521,45.5521,45.4528,45.4833,324303.0
2015-09-29 15:25:00,59.49,59.51,59.41,59.44,255717.0,45.4757,45.491,45.4145,45.4375,255717.0
2015-09-29 15:30:00,59.44,59.63,59.44,59.55,326234.0,45.4375,45.5827,45.4375,45.5216,326234.0
2015-09-29 15:35:00,59.55,59.73,59.52,59.58,459488.0,45.5216,45.6591,45.4986,45.5445,459488.0
2015-09-29 15:40:00,59.59,59.62,59.5,59.61,239849.0,45.5521,45.5751,45.4833,45.5674,239849.0
2015-09-29 15:45:00,59.62,59.83,59.54,59.83,320539.0,45.5751,45.7356,45.5139,45.7356,320539.0
2015-09-29 15:50:00,59.82,59.88,59.74,59.84,535687.0,45.7279,45.7738,45.6668,45.7432,535687.0
2015-09-29 15:55:00,59.84,59.96,59.81,59.84,791725.0,45.7432,45.835,45.7203,45.7432,791725.0
2015-09-30 09:30:00,60.7,60.81,60.61,60.64,490808.0,46.4006,46.4847,46.3318,46.3548,490808.0
2015-09-30 09:35:00,60.63,60.82,60.63,60.73,326248.0,46.3471,46.4924,46.3471,46.4236,326248.0
2015-09-30 09:40:00,60.72,60.78,60.58,60.66,293187.0,46.4159,46.4618,46.3089,46.3701,293187.0
2015-09-30 09:45:00,60.67,60.75,60.51,60.67,272390.0,46.3777,46.4389,46.2554,46.3777,272390.0
2015-09-30 09:50:00,60.67,60.75,60.57,60.61,197936.0,46.3777,46.4389,46.3013,46.3318,197936.0
2015-09-30 09:55:00,60.62,60.64,60.5,60.52,161077.0,46.3395,46.3548,46.2478,46.263,161077.0
2015-09-30 10:00:00,60.51,60.61,60.5,60.61,163670.0,46.2554,46.3318,46.2478,46.3318,163670.0
2015-09-30 10:05:00,60.61,60.79,60.53,60.76,222542.0,46.3318,46.4694,46.2707,46.4465,222542.0
2015-09-30 10:10:00,60.76,60.76,60.64,60.67,150906.0,46.4465,46.4465,46.3548,46.3777,150906.0
2015-09-30 10:15:00,60.67,60.77,60.66,60.72,138349.0,46.3777,46.4541,46.3701,46.4159,138349.0
2015-09-30 10:20:00,60.72,60.84,60.72,60.77,184781.0,46.4159,46.5077,46.4159,46.4541,184781.0
2015-09-30 10:25:00,60.78,60.89,60.77,60.87,172816.0,46.4618,46.5459,46.4541,46.5306,172816.0
2015-09-30 10:30:00,60.86,60.87,60.74,60.74,138901.0,46.5229,46.5306,46.4312,46.4312,138901.0
2015-09-30 10:35:00,60.75,60.85,60.74,60.85,151740.0,46.4389,46.5153,46.4312,46.5153,151740.0
2015-09-30 10:40:00,60.86,60.94,60.83,60.85,214449.0,46.5229,46.5841,46.5,46.5153,214449.0
2015-09-30 10:45:00,60.86,60.95,60.81,60.9,147762.0,46.5229,46.5917,46.4847,46.5535,147762.0
2015-09-30 10:50:00,60.89,60.92,60.81,60.83,87372.0,46.5459,46.5688,46.4847,46.5,87372.0
2015-09-30 10:55:00,60.84,60.88,60.76,60.82,122382.0,46.5077,46.5382,46.4465,46.4924,122382.0
2015-09-30 11:00:00,60.81,60.81,60.68,60.73,124969.0,46.4847,46.4847,46.3854,46.4236,124969.0
2015-09-30 11:05:00,60.73,60.78,60.7,60.73,82380.0,46.4236,46.4618,46.4006,46.4236,82380.0
2015-09-30 11:10:00,60.73,60.89,60.72,60.88,110981.0,46.4236,46.5459,46.4159,46.5382,110981.0
2015-09-30 11:15:00,60.88,60.92,60.86,60.88,342955.0,46.5382,46.5688,46.5229,46.5382,342955.0
2015-09-30 11:20:00,60.89,60.89,60.79,60.8,136066.0,46.5459,46.5459,46.4694,46.4771,136066.0
2015-09-30 11:25:00,60.8,60.91,60.79,60.86,113041.0,46.4771,46.5612,46.4694,46.5229,113041.0
2015-09-30 11:30:00,60.87,60.9,60.81,60.87,87760.0,46.5306,46.5535,46.4847,46.5306,87760.0
2015-09-30 11:35:00,60.88,60.88,60.72,60.76,132208.0,46.5382,46.5382,46.4159,46.4465,132208.0
2015-09-30 11:40:00,60.76,60.79,60.54,60.58,213557.0,46.4465,46.4694,46.2783,46.3089,213557.0
2015-09-30 11:45:00,60.58,60.66,60.56,60.58,125064.0,46.3089,46.3701,46.2936,46.3089,125064.0
2015-09-30 11:50:00,60.58,60.66,60.56,60.61,129979.0,46.3089,46.3701,46.2936,46.3318,129979.0
2015-09-30 11:55:00,60.6,60.65,60.5,60.63,140329.0,46.3242,46.3624,46.2478,46.3471,140329.0
2015-09-30 12:00:00,60.64,60.65,60.57,60.58,71819.0,46.3548,46.3624,46.3013,46.3089,71819.0
2015-09-30 12:05:00,60.58,60.58,60.41,60.45,101403.0,46.3089,46.3089,46.179,46.2095,101403.0
2015-09-30 12:10:00,60.45,60.47,60.38,60.42,131920.0,46.2095,46.2248,46.156,46.1866,131920.0
2015-09-30 12:15:00,60.42,60.49,60.38,60.46,69764.0,46.1866,46.2401,46.156,46.2172,69764.0
2015-09-30 12:20:00,60.44,60.48,60.38,60.42,108793.0,46.2019,46.2325,46.156,46.1866,108793.0
2015-09-30 12:25:00,60.42,60.51,60.4,60.47,89919.0,46.1866,46.2554,46.1713,46.2248,89919.0
2015-09-30 12:30:00,60.47,60.51,60.4,60.43,112507.0,46.2248,46.2554,46.1713,46.1942,112507.0
2015-09-30 12:35:00,60.43,60.44,60.39,60.39,138575.0,46.1942,46.2019,46.1637,46.1637,138575.0
2015-09-30 12:40:00,60.39,60.4,60.34,60.39,76001.0,46.1637,46.1713,46.1254,46.1637,76001.0
2015-09-30 12:45:00,60.39,60.4,60.18,60.2,151187.0,46.1637,46.1713,46.0031,46.0184,151187.0
2015-09-30 12:50:00,60.21,60.24,60.17,60.22,177884.0,46.0261,46.049,45.9955,46.0337,177884.0
2015-09-30 12:55:00,60.21,60.22,60.11,60.16,141054.0,46.0261,46.0337,45.9496,45.9879,141054.0
2015-09-30 13:00:00,60.16,60.33,60.15,60.32,151273.0,45.9879,46.1178,45.9802,46.1102,151273.0
2015-09-30 13:05:00,60.32,60.38,60.3,60.32,137215.0,46.1102,46.156,46.0949,46.1102,137215.0
2015-09-30 13:10:00,60.33,60.4,60.31,60.37,70219.0,46.1178,46.1713,46.1025,46.1484,70219.0
2015-09-30 13:15:00,60.37,60.53,60.36,60.51,125069.0,46.1484,46.2707,46.1407,46.2554,125069.0
2015-09-30 13:20:00,60.5,60.5,60.41,60.48,168563.0,46.2478,46.2478,46.179,46.2325,168563.0
2015-09-30 13:25:00,60.48,60.49,60.45,60.46,96945.0,46.2325,46.2401,46.2095,46.2172,96945.0
2015-09-30 13:30:00,60.47,60.49,60.41,60.41,236816.0,46.2248,46.2401,46.179,46.179,236816.0
2015-09-30 13:35:00,60.42,60.47,60.37,60.42,93048.0,46.1866,46.2248,46.1484,46.1866,93048.0
2015-09-30 13:40:00,60.43,60.57,60.43,60.56,81866.0,46.1942,46.3013,46.1942,46.2936,81866.0
2015-09-30 13:45:00,60.56,60.59,60.52,60.55,73755.0,46.2936,46.3166,46.263,46.286,73755.0
2015-09-30 13:50:00,60.55,60.66,60.52,60.64,95712.0,46.286,46.3701,46.263,46.3548,95712.0
2015-09-30 13:55:00,60.64,60.74,60.64,60.73,185266.0,46.3548,46.4312,46.3548,46.4236,185266.0
2015-09-30 14:00:00,60.73,60.74,60.64,60.68,96865.0,46.4236,46.4312,46.3548,46.3854,96865.0
2015-09-30 14:05:00,60.67,60.75,60.65,60.67,108571.0,46.3777,46.4389,46.3624,46.3777,108571.0
2015-09-30 14:10:00,60.66,60.68,60.61,60.66,53913.0,46.3701,46.3854,46.3318,46.3701,53913.0
2015-09-30 14:15:00,60.66,60.75,60.62,60.73,66943.0,46.3701,46.4389,46.3395,46.4236,66943.0
2015-09-30 14:20:00,60.74,60.81,60.72,60.81,93907.0,46.4312,46.4847,46.4159,46.4847,93907.0
2015-09-30 14:25:00,60.81,60.82,60.7,60.75,56585.0,46.4847,46.4924,46.4006,46.4389,56585.0
2015-09-30 14:30:00,60.76,60.8,60.6,60.65,73889.0,46.4465,46.4771,46.3242,46.3624,73889.0
2015-09-30 14:35:00,60.64,60.65,60.58,60.6,67584.0,46.3548,46.3624,46.3089,46.3242,67584.0
2015-09-30 14:40:00,60.6,60.72,60.57,60.64,110398.0,46.3242,46.4159,46.3013,46.3548,110398.0
2015-09-30 14:45:00,60.64,60.7,60.62,60.67,163555.0,46.3548,46.4006,46.3395,46.3777,163555.0
2015-09-30 14:50:00,60.68,60.7,60.62,60.68,164868.0,46.3854,46.4006,46.3395,46.3854,164868.0
2015-09-30 14:55:00,60.68,60.76,60.65,60.72,118191.0,46.3854,46.4465,46.3624,46.4159,118191.0
2015-09-30 15:00:00,60.71,60.83,60.71,60.74,460343.0,46.4083,46.5,46.4083,46.4312,460343.0
2015-09-30 15:05:00,60.74,60.79,60.62,60.69,194814.0,46.4312,46.4694,46.3395,46.393,194814.0
2015-09-30 15:10:00,60.7,60.83,60.68,60.8,467762.0,46.4006,46.5,46.3854,46.4771,467762.0
2015-09-30 15:15:00,60.8,60.82,60.75,60.82,186246.0,46.4771,46.4924,46.4389,46.4924,186246.0
2015-09-30 15:20:00,60.81,60.87,60.73,60.74,237025.0,46.4847,46.5306,46.4236,46.4312,237025.0
2015-09-30 15:25:00,60.74,60.88,60.74,60.87,347370.0,46.4312,46.5382,46.4312,46.5306,347370.0
2015-09-30 15:30:00,60.87,60.94,60.83,60.94,282923.0,46.5306,46.5841,46.5,46.5841,282923.0
2015-09-30 15:35:00,60.94,60.98,60.89,60.92,229833.0,46.5841,46.6147,46.5459,46.5688,229833.0
2015-09-30 15:40:00,60.91,60.97,60.89,60.94,187890.0,46.5612,46.607,46.5459,46.5841,187890.0
2015-09-30 15:45:00,60.94,60.98,60.89,60.96,380568.0,46.5841,46.6147,46.5459,46.5994,380568.0
2015-09-30 15:50:00,60.96,60.99,60.88,60.96,387306.0,46.5994,46.6223,46.5382,46.5994,387306.0
2015-09-30 15:55:00,60.96,61.0,60.9,60.95,1072075.0,46.5994,46.63,46.5535,46.5917,1072075.0
2015-10-01 09:30:00,61.12,61.87,61.07,61.72,895226.0,46.7217,47.295,46.6835,47.1804,895226.0
2015-10-01 09:35:00,61.71,61.78,61.4,61.45,425926.0,47.1727,47.2262,46.9357,46.974,425926.0
2015-10-01 09:40:00,61.45,61.66,61.43,61.61,290029.0,46.974,47.1345,46.9587,47.0963,290029.0
2015-10-01 09:45:00,61.62,61.64,61.28,61.37,397380.0,47.1039,47.1192,46.844,46.9128,397380.0
2015-10-01 09:50:00,61.36,61.77,61.36,61.71,377864.0,46.9052,47.2186,46.9052,47.1727,377864.0
2015-10-01 09:55:00,61.71,61.72,61.27,61.31,292604.0,47.1727,47.1804,46.8364,46.8669,292604.0
2015-10-01 10:00:00,61.3,61.36,61.01,61.11,470658.0,46.8593,46.9052,46.6376,46.7141,470658.0
2015-10-01 10:05:00,61.11,61.36,61.09,61.33,275971.0,46.7141,46.9052,46.6988,46.8822,275971.0
2015-10-01 10:10:00,61.32,61.41,61.19,61.23,167513.0,46.8746,46.9434,46.7752,46.8058,167513.0
2015-10-01 10:15:00,61.24,61.48,61.24,61.32,167063.0,46.8134,46.9969,46.8134,46.8746,167063.0
2015-10-01 10:20:00,61.32,61.41,61.31,61.36,100553.0,46.8746,46.9434,46.8669,46.9052,100553.0
2015-10-01 10:25:00,61.37,61.56,61.33,61.49,107832.0,46.9128,47.058,46.8822,47.0045,107832.0
2015-10-01 10:30:00,61.49,61.55,61.31,61.33,174946.0,47.0045,47.0504,46.8669,46.8822,174946.0
2015-10-01 10:35:00,61.32,61.42,61.29,61.39,152309.0,46.8746,46.951,46.8517,46.9281,152309.0
2015-10-01 10:40:00,61.38,61.4,61.23,61.28,167449.0,46.9204,46.9357,46.8058,46.844,167449.0
2015-10-01 10:45:00,61.28,61.38,61.24,61.3,172114.0,46.844,46.9204,46.8134,46.8593,172114.0
2015-10-01 10:50:00,61.29,61.33,61.08,61.08,109223.0,46.8517,46.8822,46.6911,46.6911,109223.0
2015-10-01 10:55:00,61.08,61.14,61.02,61.04,172228.0,46.6911,46.737,46.6453,46.6605,172228.0
2015-10-01 11:00:00,61.04,61.07,60.98,61.07,173340.0,46.6605,46.6835,46.6147,46.6835,173340.0
2015-10-01 11:05:00,61.06,61.13,60.97,61.05,162653.0,46.6758,46.7293,46.607,46.6682,162653.0
2015-10-01 11:10:00,61.06,61.16,60.99,60.99,113951.0,46.6758,46.7523,46.6223,46.6223,113951.0
2015-10-01 11:15:00,61.0,61.05,60.93,60.96,116385.0,46.63,46.6682,46.5765,46.5994,116385.0
2015-10-01 11:20:00,60.96,61.05,60.9,60.98,71249.0,46.5994,46.6682,46.5535,46.6147,71249.0
2015-10-01 11:25:00,60.98,61.14,60.97,61.02,91995.0,46.6147,46.737,46.607,46.6453,91995.0
2015-10-01 11:30:00,61.03,61.15,61.02,61.04,121718.0,46.6529,46.7446,46.6453,46.6605,121718.0
2015-10-01 11:35:00,61.05,61.11,60.98,61.09,101372.0,46.6682,46.7141,46.6147,46.6988,101372.0
2015-10-01 11:40:00,61.09,61.09,60.97,60.97,124213.0,46.6988,46.6988,46.607,46.607,124213.0
2015-10-01 11:45:00,60.97,61.0,60.84,61.0,123690.0,46.607,46.63,46.5077,46.63,123690.0
2015-10-01 11:50:00,61.0,61.01,60.78,60.79,120957.0,46.63,46.6376,46.4618,46.4694,120957.0
2015-10-01 11:55:00,60.79,60.85,60.67,60.73,297081.0,46.4694,46.5153,46.3777,46.4236,297081.0
2015-10-01 12:00:00,60.73,60.73,60.62,60.66,174117.0,46.4236,46.4236,46.3395,46.3701,174117.0
2015-10-01 12:05:00,60.65,60.66,60.54,60.57,254369.0,46.3624,46.3701,46.2783,46.3013,254369.0
2015-10-01 12:10:00,60.58,60.69,60.55,60.66,104294.0,46.3089,46.393,46.286,46.3701,104294.0
2015-10-01 12:15:00,60.65,60.73,60.61,60.71,107573.0,46.3624,46.4236,46.3318,46.4083,107573.0
2015-10-01 12:20:00,60.72,60.74,60.61,60.61,135846.0,46.4159,46.4312,46.3318,46.3318,135846.0
2015-10-01 12:25:00,60.61,60.8,60.6,60.78,119889.0,46.3318,46.4771,46.3242,46.4618,119889.0
2015-10-01 12:30:00,60.78,60.84,60.72,60.79,102644.0,46.4618,46.5077,46.4159,46.4694,102644.0
2015-10-01 12:35:00,60.79,60.87,60.75,60.86,92101.0,46.4694,46.5306,46.4389,46.5229,92101.0
2015-10-01 12:40:00,60.87,60.87,60.82,60.85,140368.0,46.5306,46.5306,46.4924,46.5153,140368.0
2015-10-01 12:45:00,60.84,60.84,60.65,60.65,122200.0,46.5077,46.5077,46.3624,46.3624,122200.0
2015-10-01 12:50:00,60.66,60.76,60.65,60.76,132838.0,46.3701,46.4465,46.3624,46.4465,132838.0
2015-10-01 12:55:00,60.77,60.8,60.74,60.74,57445.0,46.4541,46.4771,46.4312,46.4312,57445.0
2015-10-01 13:00:00,60.74,60.74,60.59,60.62,151880.0,46.4312,46.4312,46.3166,46.3395,151880.0
2015-10-01 13:05:00,60.63,60.69,60.61,60.66,83765.0,46.3471,46.393,46.3318,46.3701,83765.0
2015-10-01 13:10:00,60.66,60.69,60.61,60.61,81283.0,46.3701,46.393,46.3318,46.3318,81283.0
2015-10-01 13:15:00,60.61,60.78,60.61,60.73,97280.0,46.3318,46.4618,46.3318,46.4236,97280.0
2015-10-01 13:20:00,60.73,60.76,60.65,60.74,131867.0,46.4236,46.4465,46.3624,46.4312,131867.0
2015-10-01 13:25:00,60.75,60.83,60.73,60.8,109864.0,46.4389,46.5,46.4236,46.4771,109864.0
2015-10-01 13:30:00,60.81,60.92,60.78,60.91,170480.0,46.4847,46.5688,46.4618,46.5612,170480.0
2015-10-01 13:35:00,60.91,60.97,60.87,60.91,189237.0,46.5612,46.607,46.5306,46.5612,189237.0
2015-10-01 13:40:00,60.92,60.92,60.83,60.89,78791.0,46.5688,46.5688,46.5,46.5459,78791.0
2015-10-01 13:45:00,60.9,61.01,60.87,61.01,83792.0,46.5535,46.6376,46.5306,46.6376,83792.0
2015-10-01 13:50:00,61.01,61.12,60.99,61.07,164054.0,46.6376,46.7217,46.6223,46.6835,164054.0
2015-10-01 13:55:00,61.06,61.17,61.05,61.12,161263.0,46.6758,46.7599,46.6682,46.7217,161263.0
2015-10-01 14:00:00,61.13,61.13,61.06,61.08,70070.0,46.7293,46.7293,46.6758,46.6911,70070.0
2015-10-01 14:05:00,61.08,61.27,61.07,61.27,176509.0,46.6911,46.8364,46.6835,46.8364,176509.0
2015-10-01 14:10:00,61.26,61.32,61.23,61.24,104602.0,46.8287,46.8746,46.8058,46.8134,104602.0
2015-10-01 14:15:00,61.24,61.37,61.24,61.3,208026.0,46.8134,46.9128,46.8134,46.8593,208026.0
2015-10-01 14:20:00,61.29,61.31,61.14,61.15,195428.0,46.8517,46.8669,46.737,46.7446,195428.0
2015-10-01 14:25:00,61.15,61.18,61.07,61.17,136911.0,46.7446,46.7676,46.6835,46.7599,136911.0
2015-10-01 14:30:00,61.17,61.25,61.13,61.14,115495.0,46.7599,46.8211,46.7293,46.737,115495.0
2015-10-01 14:35:00,61.14,61.21,61.12,61.2,87561.0,46.737,46.7905,46.7217,46.7829,87561.0
2015-10-01 14:40:00,61.2,61.23,61.16,61.18,117255.0,46.7829,46.8058,46.7523,46.7676,117255.0
2015-10-01 14:45:00,61.18,61.22,61.12,61.13,132942.0,46.7676,46.7981,46.7217,46.7293,132942.0
2015-10-01 14:50:00,61.13,61.29,61.1,61.28,117872.0,46.7293,46.8517,46.7064,46.844,117872.0
2015-10-01 14:55:00,61.29,61.39,61.29,61.31,91209.0,46.8517,46.9281,46.8517,46.8669,91209.0
2015-10-01 15:00:00,61.32,61.42,61.31,61.36,115234.0,46.8746,46.951,46.8669,46.9052,115234.0
2015-10-01 15:05:00,61.36,61.37,61.28,61.31,124414.0,46.9052,46.9128,46.844,46.8669,124414.0
2015-10-01 15:10:00,61.3,61.43,61.28,61.43,139347.0,46.8593,46.9587,46.844,46.9587,139347.0
2015-10-01 15:15:00,61.43,61.44,61.35,61.37,159333.0,46.9587,46.9663,46.8975,46.9128,159333.0
2015-10-01 15:20:00,61.37,61.4,61.32,61.37,188894.0,46.9128,46.9357,46.8746,46.9128,188894.0
2015-10-01 15:25:00,61.37,61.4,61.28,61.39,302143.0,46.9128,46.9357,46.844,46.9281,302143.0
2015-10-01 15:30:00,61.38,61.41,61.33,61.38,292554.0,46.9204,46.9434,46.8822,46.9204,292554.0
2015-10-01 15:35:00,61.38,61.38,61.16,61.2,187277.0,46.9204,46.9204,46.7523,46.7829,187277.0
2015-10-01 15:40:00,61.2,61.31,61.19,61.29,146894.0,46.7829,46.8669,46.7752,46.8517,146894.0
2015-10-01 15:45:00,61.3,61.38,61.28,61.36,303843.0,46.8593,46.9204,46.844,46.9052,303843.0
2015-10-01 15:50:00,61.36,61.4,61.33,61.36,282433.0,46.9052,46.9357,46.8822,46.9052,282433.0
2015-10-01 15:55:00,61.36,61.47,61.35,61.4,599023.0,46.9052,46.9892,46.8975,46.9357,599023.0
2015-10-02 09:30:00,59.5,59.6,59.19,59.2,566521.0,45.8124,45.8894,45.5737,45.5814,566521.0
2015-10-02 09:35:00,59.21,59.41,59.02,59.3,497327.0,45.5891,45.7431,45.4429,45.6584,497327.0
2015-10-02 09:40:00,59.3,59.38,59.16,59.19,529086.0,45.6584,45.72,45.5506,45.5737,529086.0
2015-10-02 09:45:00,59.19,59.19,58.92,59.08,453806.0,45.5737,45.5737,45.3659,45.489,453806.0
2015-10-02 09:50:00,59.09,59.09,58.75,58.81,461450.0,45.4967,45.4967,45.235,45.2812,461450.0
2015-10-02 09:55:00,58.81,58.99,58.73,58.96,291855.0,45.2812,45.4198,45.2196,45.3967,291855.0
2015-10-02 10:00:00,58.97,58.98,58.66,58.69,364952.0,45.4044,45.4121,45.1657,45.1888,364952.0
2015-10-02 10:05:00,58.69,58.69,58.53,58.57,436824.0,45.1888,45.1888,45.0656,45.0964,436824.0
2015-10-02 10:10:00,58.58,58.73,58.56,58.73,331724.0,45.1041,45.2196,45.0887,45.2196,331724.0
2015-10-02 10:15:00,58.73,58.93,58.68,58.73,343328.0,45.2196,45.3736,45.1811,45.2196,343328.0
2015-10-02 10:20:00,58.74,58.96,58.71,58.85,290735.0,45.2273,45.3967,45.2042,45.312,290735.0
2015-10-02 10:25:00,58.84,58.88,58.75,58.79,305254.0,45.3043,45.3351,45.235,45.2658,305254.0
2015-10-02 10:30:00,58.79,58.89,58.74,58.88,242233.0,45.2658,45.3428,45.2273,45.3351,242233.0
2015-10-02 10:35:00,58.89,58.99,58.81,58.99,305528.0,45.3428,45.4198,45.2812,45.4198,305528.0
2015-10-02 10:40:00,58.98,59.13,58.96,59.12,277986.0,45.4121,45.5275,45.3967,45.5198,277986.0
2015-10-02 10:45:00,59.12,59.15,59.05,59.12,177426.0,45.5198,45.5429,45.466,45.5198,177426.0
2015-10-02 10:50:00,59.12,59.15,59.01,59.03,264410.0,45.5198,45.5429,45.4352,45.4506,264410.0
2015-10-02 10:55:00,59.03,59.28,59.03,59.28,241874.0,45.4506,45.643,45.4506,45.643,241874.0
2015-10-02 11:00:00,59.28,59.32,59.15,59.23,274778.0,45.643,45.6738,45.5429,45.6045,274778.0
2015-10-02 11:05:00,59.23,59.4,59.21,59.35,275152.0,45.6045,45.7354,45.5891,45.6969,275152.0
2015-10-02 11:10:00,59.35,59.35,59.18,59.2,225989.0,45.6969,45.6969,45.566,45.5814,225989.0
2015-10-02 11:15:00,59.2,59.2,59.12,59.18,251431.0,45.5814,45.5814,45.5198,45.566,251431.0
2015-10-02 11:20:00,59.19,59.29,59.04,59.05,124295.0,45.5737,45.6507,45.4583,45.466,124295.0
2015-10-02 11:25:00,59.05,59.27,59.05,59.24,92912.0,45.466,45.6353,45.466,45.6122,92912.0
2015-10-02 11:30:00,59.23,59.39,59.2,59.39,171004.0,45.6045,45.7277,45.5814,45.7277,171004.0
2015-10-02 11:35:00,59.39,59.44,59.23,59.23,193826.0,45.7277,45.7662,45.6045,45.6045,193826.0
2015-10-02 11:40:00,59.24,59.27,59.18,59.21,132100.0,45.6122,45.6353,45.566,45.5891,132100.0
2015-10-02 11:45:00,59.21,59.3,59.15,59.23,124912.0,45.5891,45.6584,45.5429,45.6045,124912.0
2015-10-02 11:50:00,59.22,59.32,59.14,59.32,166038.0,45.5968,45.6738,45.5352,45.6738,166038.0
2015-10-02 11:55:00,59.32,59.38,59.24,59.33,141289.0,45.6738,45.72,45.6122,45.6815,141289.0
2015-10-02 12:00:00,59.33,59.34,59.27,59.32,198423.0,45.6815,45.6892,45.6353,45.6738,198423.0
2015-10-02 12:05:00,59.33,59.48,59.31,59.47,294346.0,45.6815,45.797,45.6661,45.7893,294346.0
2015-10-02 12:10:00,59.47,59.65,59.47,59.63,263154.0,45.7893,45.9279,45.7893,45.9125,263154.0
2015-10-02 12:15:00,59.63,59.67,59.6,59.64,168185.0,45.9125,45.9433,45.8894,45.9202,168185.0
2015-10-02 12:20:00,59.64,59.71,59.6,59.61,126974.0,45.9202,45.9741,45.8894,45.8971,126974.0
2015-10-02 12:25:00,59.61,59.65,59.59,59.6,78320.0,45.8971,45.9279,45.8817,45.8894,78320.0
2015-10-02 12:30:00,59.62,59.89,59.61,59.79,391610.0,45.9048,46.1127,45.8971,46.0357,391610.0
2015-10-02 12:35:00,59.79,59.86,59.74,59.75,146423.0,46.0357,46.0896,45.9972,46.0049,146423.0
2015-10-02 12:40:00,59.76,59.85,59.76,59.83,119864.0,46.0126,46.0819,46.0126,46.0665,119864.0
2015-10-02 12:45:00,59.83,60.01,59.82,59.95,193314.0,46.0665,46.2051,46.0588,46.1589,193314.0
2015-10-02 12:50:00,59.95,60.2,59.91,60.17,312840.0,46.1589,46.3514,46.1281,46.3283,312840.0
2015-10-02 12:55:00,60.17,60.2,60.08,60.08,178793.0,46.3283,46.3514,46.259,46.259,178793.0
2015-10-02 13:00:00,60.08,60.18,60.04,60.14,162453.0,46.259,46.336,46.2282,46.3052,162453.0
2015-10-02 13:05:00,60.15,60.17,60.08,60.12,213742.0,46.3129,46.3283,46.259,46.2898,213742.0
2015-10-02 13:10:00,60.12,60.28,60.11,60.25,170098.0,46.2898,46.413,46.2821,46.3899,170098.0
2015-10-02 13:15:00,60.25,60.34,60.23,60.25,196655.0,46.3899,46.4592,46.3745,46.3899,196655.0
2015-10-02 13:20:00,60.25,60.27,60.1,60.12,203042.0,46.3899,46.4053,46.2744,46.2898,203042.0
2015-10-02 13:25:00,60.11,60.24,60.09,60.13,125935.0,46.2821,46.3822,46.2667,46.2975,125935.0
2015-10-02 13:30:00,60.14,60.23,60.06,60.07,276918.0,46.3052,46.3745,46.2436,46.2513,276918.0
2015-10-02 13:35:00,60.08,60.08,59.9,59.91,203810.0,46.259,46.259,46.1204,46.1281,203810.0
2015-10-02 13:40:00,59.91,59.98,59.82,59.94,137489.0,46.1281,46.182,46.0588,46.1512,137489.0
2015-10-02 13:45:00,59.94,60.15,59.93,60.15,172714.0,46.1512,46.3129,46.1435,46.3129,172714.0
2015-10-02 13:50:00,60.15,60.19,60.0,60.0,129310.0,46.3129,46.3437,46.1974,46.1974,129310.0
2015-10-02 13:55:00,60.0,60.11,59.97,60.04,120528.0,46.1974,46.2821,46.1743,46.2282,120528.0
2015-10-02 14:00:00,60.04,60.17,60.0,60.16,116683.0,46.2282,46.3283,46.1974,46.3206,116683.0
2015-10-02 14:05:00,60.17,60.21,60.12,60.2,111689.0,46.3283,46.3591,46.2898,46.3514,111689.0
2015-10-02 14:10:00,60.21,60.21,60.01,60.07,177593.0,46.3591,46.3591,46.2051,46.2513,177593.0
2015-10-02 14:15:00,60.06,60.14,60.05,60.07,62016.0,46.2436,46.3052,46.2359,46.2513,62016.0
2015-10-02 14:20:00,60.06,60.17,60.01,60.16,145060.0,46.2436,46.3283,46.2051,46.3206,145060.0
2015-10-02 14:25:00,60.16,60.2,60.12,60.18,265370.0,46.3206,46.3514,46.2898,46.336,265370.0
2015-10-02 14:30:00,60.18,60.27,60.18,60.21,117037.0,46.336,46.4053,46.336,46.3591,117037.0
2015-10-02 14:35:00,60.21,60.25,60.17,60.25,75831.0,46.3591,46.3899,46.3283,46.3899,75831.0
2015-10-02 14:40:00,60.24,60.28,60.13,60.2,119459.0,46.3822,46.413,46.2975,46.3514,119459.0
2015-10-02 14:45:00,60.2,60.22,60.12,60.13,87998.0,46.3514,46.3668,46.2898,46.2975,87998.0
2015-10-02 14:50:00,60.13,60.21,60.11,60.2,93777.0,46.2975,46.3591,46.2821,46.3514,93777.0
2015-10-02 14:55:00,60.21,60.22,60.08,60.09,99985.0,46.3591,46.3668,46.259,46.2667,99985.0
2015-10-02 15:00:00,60.1,60.16,60.07,60.16,114470.0,46.2744,46.3206,46.2513,46.3206,114470.0
2015-10-02 15:05:00,60.16,60.32,60.13,60.32,128379.0,46.3206,46.4438,46.2975,46.4438,128379.0
2015-10-02 15:10:00,60.33,60.37,60.28,60.31,188474.0,46.4515,46.4823,46.413,46.4361,188474.0
2015-10-02 15:15:00,60.32,60.48,60.32,60.48,204082.0,46.4438,46.567,46.4438,46.567,204082.0
2015-10-02 15:20:00,60.48,60.52,60.41,60.47,157908.0,46.567,46.5978,46.5131,46.5593,157908.0
2015-10-02 15:25:00,60.48,60.56,60.41,60.55,256199.0,46.567,46.6286,46.5131,46.6209,256199.0
2015-10-02 15:30:00,60.55,60.62,60.54,60.6,252574.0,46.6209,46.6748,46.6132,46.6594,252574.0
2015-10-02 15:35:00,60.61,60.72,60.59,60.61,338285.0,46.6671,46.7518,46.6517,46.6671,338285.0
2015-10-02 15:40:00,60.61,60.64,60.57,60.61,162246.0,46.6671,46.6902,46.6363,46.6671,162246.0
2015-10-02 15:45:00,60.61,60.68,60.61,60.68,250580.0,46.6671,46.721,46.6671,46.721,250580.0
2015-10-02 15:50:00,60.68,60.73,60.59,60.72,349904.0,46.721,46.7595,46.6517,46.7518,349904.0
2015-10-02 15:55:00,60.71,60.86,60.65,60.85,704736.0,46.7441,46.8596,46.6979,46.8519,704736.0
2015-10-05 09:30:00,61.24,61.44,61.22,61.34,479133.0,47.1522,47.3061,47.1368,47.2292,479133.0
2015-10-05 09:35:00,61.34,61.67,61.34,61.67,330841.0,47.2292,47.4832,47.2292,47.4832,330841.0
2015-10-05 09:40:00,61.68,61.75,61.61,61.65,246100.0,47.4909,47.5448,47.437,47.4678,246100.0
2015-10-05 09:45:00,61.66,61.8,61.65,61.78,244601.0,47.4755,47.5833,47.4678,47.5679,244601.0
2015-10-05 09:50:00,61.79,61.93,61.78,61.87,321266.0,47.5756,47.6834,47.5679,47.6372,321266.0
2015-10-05 09:55:00,61.88,62.01,61.86,62.01,231361.0,47.6449,47.745,47.6295,47.745,231361.0
2015-10-05 10:00:00,62.01,62.03,61.77,61.89,254719.0,47.745,47.7604,47.5602,47.6526,254719.0
2015-10-05 10:05:00,61.88,61.96,61.83,61.91,140163.0,47.6449,47.7065,47.6064,47.668,140163.0
2015-10-05 10:10:00,61.91,62.01,61.89,61.97,184517.0,47.668,47.745,47.6526,47.7142,184517.0
2015-10-05 10:15:00,61.98,62.05,61.91,62.04,239914.0,47.7219,47.7758,47.668,47.7681,239914.0
2015-10-05 10:20:00,62.04,62.14,61.98,62.05,280243.0,47.7681,47.8451,47.7219,47.7758,280243.0
2015-10-05 10:25:00,62.04,62.05,61.98,62.02,117320.0,47.7681,47.7758,47.7219,47.7527,117320.0
2015-10-05 10:30:00,62.02,62.04,61.9,61.91,120854.0,47.7527,47.7681,47.6603,47.668,120854.0
2015-10-05 10:35:00,61.91,61.95,61.87,61.9,157766.0,47.668,47.6988,47.6372,47.6603,157766.0
2015-10-05 10:40:00,61.91,61.91,61.77,61.78,180630.0,47.668,47.668,47.5602,47.5679,180630.0
2015-10-05 10:45:00,61.77,61.83,61.73,61.79,131540.0,47.5602,47.6064,47.5294,47.5756,131540.0
2015-10-05 10:50:00,61.78,61.79,61.69,61.72,128395.0,47.5679,47.5756,47.4986,47.5217,128395.0
2015-10-05 10:55:00,61.75,61.83,61.72,61.78,124984.0,47.5448,47.6064,47.5217,47.5679,124984.0
2015-10-05 11:00:00,61.78,61.85,61.76,61.81,116576.0,47.5679,47.6218,47.5525,47.591,116576.0
2015-10-05 11:05:00,61.81,61.89,61.81,61.86,66870.0,47.591,47.6526,47.591,47.6295,66870.0
2015-10-05 11:10:00,61.86,61.88,61.84,61.86,95490.0,47.6295,47.6449,47.6141,47.6295,95490.0
2015-10-05 11:15:00,61.86,61.86,61.75,61.77,116996.0,47.6295,47.6295,47.5448,47.5602,116996.0
2015-10-05 11:20:00,61.77,61.88,61.76,61.88,117872.0,47.5602,47.6449,47.5525,47.6449,117872.0
2015-10-05 11:25:00,61.88,61.93,61.83,61.86,63662.0,47.6449,47.6834,47.6064,47.6295,63662.0
2015-10-05 11:30:00,61.86,61.92,61.83,61.84,75173.0,47.6295,47.6757,47.6064,47.6141,75173.0
2015-10-05 11:35:00,61.84,61.84,61.75,61.75,99218.0,47.6141,47.6141,47.5448,47.5448,99218.0
2015-10-05 11:40:00,61.75,61.79,61.71,61.72,55974.0,47.5448,47.5756,47.514,47.5217,55974.0
2015-10-05 11:45:00,61.73,61.81,61.72,61.8,82763.0,47.5294,47.591,47.5217,47.5833,82763.0
2015-10-05 11:50:00,61.8,61.89,61.8,61.86,71250.0,47.5833,47.6526,47.5833,47.6295,71250.0
2015-10-05 11:55:00,61.86,61.91,61.79,61.91,78382.0,47.6295,47.668,47.5756,47.668,78382.0
2015-10-05 12:00:00,61.91,61.96,61.88,61.89,105424.0,47.668,47.7065,47.6449,47.6526,105424.0
2015-10-05 12:05:00,61.89,61.98,61.88,61.95,109581.0,47.6526,47.7219,47.6449,47.6988,109581.0
2015-10-05 12:10:00,61.96,61.98,61.86,61.92,85485.0,47.7065,47.7219,47.6295,47.6757,85485.0
2015-10-05 12:15:00,61.92,61.96,61.89,61.92,81210.0,47.6757,47.7065,47.6526,47.6757,81210.0
2015-10-05 12:20:00,61.93,61.94,61.85,61.87,83728.0,47.6834,47.6911,47.6218,47.6372,83728.0
2015-10-05 12:25:00,61.87,61.94,61.86,61.89,76353.0,47.6372,47.6911,47.6295,47.6526,76353.0
2015-10-05 12:30:00,61.89,61.93,61.87,61.87,73236.0,47.6526,47.6834,47.6372,47.6372,73236.0
2015-10-05 12:35:00,61.88,61.88,61.84,61.87,79548.0,47.6449,47.6449,47.6141,47.6372,79548.0
2015-10-05 12:40:00,61.87,61.89,61.83,61.87,47181.0,47.6372,47.6526,47.6064,47.6372,47181.0
2015-10-05 12:45:00,61.88,61.94,61.86,61.88,168849.0,47.6449,47.6911,47.6295,47.6449,168849.0
2015-10-05 12:50:00,61.88,61.92,61.81,61.83,74076.0,47.6449,47.6757,47.591,47.6064,74076.0
2015-10-05 12:55:00,61.83,61.84,61.75,61.77,47472.0,47.6064,47.6141,47.5448,47.5602,47472.0
2015-10-05 13:00:00,61.77,61.79,61.71,61.73,91627.0,47.5602,47.5756,47.514,47.5294,91627.0
2015-10-05 13:05:00,61.74,61.78,61.71,61.74,149217.0,47.5371,47.5679,47.514,47.5371,149217.0
2015-10-05 13:10:00,61.74,61.84,61.73,61.79,158229.0,47.5371,47.6141,47.5294,47.5756,158229.0
2015-10-05 13:15:00,61.79,61.84,61.78,61.83,61701.0,47.5756,47.6141,47.5679,47.6064,61701.0
2015-10-05 13:20:00,61.83,61.87,61.81,61.85,86641.0,47.6064,47.6372,47.591,47.6218,86641.0
2015-10-05 13:25:00,61.84,61.89,61.82,61.83,49678.0,47.6141,47.6526,47.5987,47.6064,49678.0
2015-10-05 13:30:00,61.82,61.85,61.73,61.74,63084.0,47.5987,47.6218,47.5294,47.5371,63084.0
2015-10-05 13:35:00,61.74,61.78,61.71,61.76,99496.0,47.5371,47.5679,47.514,47.5525,99496.0
2015-10-05 13:40:00,61.76,61.77,61.69,61.73,57220.0,47.5525,47.5602,47.4986,47.5294,57220.0
2015-10-05 13:45:00,61.73,61.83,61.72,61.82,67355.0,47.5294,47.6064,47.5217,47.5987,67355.0
2015-10-05 13:50:00,61.82,61.82,61.75,61.8,70266.0,47.5987,47.5987,47.5448,47.5833,70266.0
2015-10-05 13:55:00,61.8,61.81,61.77,61.8,152143.0,47.5833,47.591,47.5602,47.5833,152143.0
2015-10-05 14:00:00,61.8,61.83,61.8,61.81,146974.0,47.5833,47.6064,47.5833,47.591,146974.0
2015-10-05 14:05:00,61.82,61.89,61.81,61.86,78371.0,47.5987,47.6526,47.591,47.6295,78371.0
2015-10-05 14:10:00,61.86,61.9,61.85,61.88,108870.0,47.6295,47.6603,47.6218,47.6449,108870.0
2015-10-05 14:15:00,61.88,61.97,61.86,61.96,84963.0,47.6449,47.7142,47.6295,47.7065,84963.0
2015-10-05 14:20:00,61.96,62.02,61.96,61.97,77029.0,47.7065,47.7527,47.7065,47.7142,77029.0
2015-10-05 14:25:00,61.97,62.09,61.96,62.08,98562.0,47.7142,47.8066,47.7065,47.7989,98562.0
2015-10-05 14:30:00,62.08,62.19,62.08,62.16,189004.0,47.7989,47.8836,47.7989,47.8605,189004.0
2015-10-05 14:35:00,62.15,62.17,62.05,62.05,83400.0,47.8528,47.8682,47.7758,47.7758,83400.0
2015-10-05 14:40:00,62.06,62.13,62.05,62.05,84919.0,47.7835,47.8374,47.7758,47.7758,84919.0
2015-10-05 14:45:00,62.06,62.1,62.04,62.04,112628.0,47.7835,47.8143,47.7681,47.7681,112628.0
2015-10-05 14:50:00,62.03,62.1,62.02,62.04,94231.0,47.7604,47.8143,47.7527,47.7681,94231.0
2015-10-05 14:55:00,62.03,62.11,62.02,62.1,61050.0,47.7604,47.822,47.7527,47.8143,61050.0
2015-10-05 15:00:00,62.1,62.14,62.05,62.11,103126.0,47.8143,47.8451,47.7758,47.822,103126.0
2015-10-05 15:05:00,62.12,62.17,62.07,62.16,148694.0,47.8297,47.8682,47.7912,47.8605,148694.0
2015-10-05 15:10:00,62.16,62.17,62.06,62.09,255643.0,47.8605,47.8682,47.7835,47.8066,255643.0
2015-10-05 15:15:00,62.09,62.11,62.02,62.02,133485.0,47.8066,47.822,47.7527,47.7527,133485.0
2015-10-05 15:20:00,62.01,62.09,61.99,62.08,224336.0,47.745,47.8066,47.7296,47.7989,224336.0
2015-10-05 15:25:00,62.08,62.12,62.06,62.07,151396.0,47.7989,47.8297,47.7835,47.7912,151396.0
2015-10-05 15:30:00,62.06,62.24,62.05,62.16,207565.0,47.7835,47.9221,47.7758,47.8605,207565.0
2015-10-05 15:35:00,62.17,62.2,62.04,62.05,189784.0,47.8682,47.8913,47.7681,47.7758,189784.0
2015-10-05 15:40:00,62.05,62.07,62.0,62.02,171612.0,47.7758,47.7912,47.7373,47.7527,171612.0
2015-10-05 15:45:00,62.02,62.07,62.02,62.05,187357.0,47.7527,47.7912,47.7527,47.7758,187357.0
2015-10-05 15:50:00,62.04,62.08,62.0,62.01,268952.0,47.7681,47.7989,47.7373,47.745,268952.0
2015-10-05 15:55:00,62.0,62.06,61.95,62.0,549208.0,47.7373,47.7835,47.6988,47.7373,549208.0
2015-10-06 09:30:00,61.84,62.12,61.64,61.98,606828.0,47.6141,47.8297,47.4601,47.7219,606828.0
2015-10-06 09:35:00,61.95,62.0,61.76,61.99,176627.0,47.6988,47.7373,47.5525,47.7296,176627.0
2015-10-06 09:40:00,61.99,62.2,61.94,62.2,214384.0,47.7296,47.8913,47.6911,47.8913,214384.0
2015-10-06 09:45:00,62.2,62.25,62.11,62.17,123195.0,47.8913,47.9298,47.822,47.8682,123195.0
2015-10-06 09:50:00,62.18,62.21,62.09,62.17,106555.0,47.8759,47.899,47.8066,47.8682,106555.0
2015-10-06 09:55:00,62.16,62.24,62.12,62.22,109021.0,47.8605,47.9221,47.8297,47.9067,109021.0
2015-10-06 10:00:00,62.21,62.21,62.07,62.08,129339.0,47.899,47.899,47.7912,47.7989,129339.0
2015-10-06 10:05:00,62.08,62.08,61.94,61.99,118591.0,47.7989,47.7989,47.6911,47.7296,118591.0
2015-10-06 10:10:00,61.99,62.01,61.89,61.92,133642.0,47.7296,47.745,47.6526,47.6757,133642.0
2015-10-06 10:15:00,61.92,61.92,61.73,61.74,104807.0,47.6757,47.6757,47.5294,47.5371,104807.0
2015-10-06 10:20:00,61.74,61.8,61.68,61.72,151269.0,47.5371,47.5833,47.4909,47.5217,151269.0
2015-10-06 10:25:00,61.71,61.78,61.65,61.71,135044.0,47.514,47.5679,47.4678,47.514,135044.0
2015-10-06 10:30:00,61.71,61.72,61.62,61.7,114914.0,47.514,47.5217,47.4447,47.5063,114914.0
2015-10-06 10:35:00,61.71,61.8,61.61,61.77,128366.0,47.514,47.5833,47.437,47.5602,128366.0
2015-10-06 10:40:00,61.76,61.91,61.76,61.91,193688.0,47.5525,47.668,47.5525,47.668,193688.0
2015-10-06 10:45:00,61.91,61.95,61.84,61.84,223596.0,47.668,47.6988,47.6141,47.6141,223596.0
2015-10-06 10:50:00,61.85,61.94,61.8,61.91,199182.0,47.6218,47.6911,47.5833,47.668,199182.0
2015-10-06 10:55:00,61.91,61.91,61.8,61.9,106175.0,47.668,47.668,47.5833,47.6603,106175.0
2015-10-06 11:00:00,61.89,62.07,61.88,62.07,179234.0,47.6526,47.7912,47.6449,47.7912,179234.0
2015-10-06 11:05:00,62.08,62.12,62.0,62.12,130247.0,47.7989,47.8297,47.7373,47.8297,130247.0
2015-10-06 11:10:00,62.12,62.17,62.06,62.17,143828.0,47.8297,47.8682,47.7835,47.8682,143828.0
2015-10-06 11:15:00,62.17,62.36,62.15,62.31,214390.0,47.8682,48.0145,47.8528,47.976,214390.0
2015-10-06 11:20:00,62.31,62.34,62.25,62.3,190584.0,47.976,47.9991,47.9298,47.9683,190584.0
2015-10-06 11:25:00,62.3,62.34,62.25,62.34,113117.0,47.9683,47.9991,47.9298,47.9991,113117.0
2015-10-06 11:30:00,62.35,62.35,62.13,62.17,122739.0,48.0068,48.0068,47.8374,47.8682,122739.0
2015-10-06 11:35:00,62.17,62.22,62.07,62.11,110250.0,47.8682,47.9067,47.7912,47.822,110250.0
2015-10-06 11:40:00,62.1,62.16,62.05,62.08,135971.0,47.8143,47.8605,47.7758,47.7989,135971.0
2015-10-06 11:45:00,62.09,62.18,62.03,62.07,90283.0,47.8066,47.8759,47.7604,47.7912,90283.0
2015-10-06 11:50:00,62.08,62.11,62.02,62.08,122075.0,47.7989,47.822,47.7527,47.7989,122075.0
2015-10-06 11:55:00,62.08,62.12,62.02,62.1,129356.0,47.7989,47.8297,47.7527,47.8143,129356.0
2015-10-06 12:00:00,62.1,62.14,62.07,62.09,85280.0,47.8143,47.8451,47.7912,47.8066,85280.0
2015-10-06 12:05:00,62.09,62.16,62.05,62.07,70554.0,47.8066,47.8605,47.7758,47.7912,70554.0
2015-10-06 12:10:00,62.06,62.09,62.0,62.05,101315.0,47.7835,47.8066,47.7373,47.7758,101315.0
2015-10-06 12:15:00,62.05,62.08,61.92,61.93,85552.0,47.7758,47.7989,47.6757,47.6834,85552.0
2015-10-06 12:20:00,61.94,62.04,61.91,61.93,121665.0,47.6911,47.7681,47.668,47.6834,121665.0
2015-10-06 12:25:00,61.93,61.98,61.91,61.93,77286.0,47.6834,47.7219,47.668,47.6834,77286.0
2015-10-06 12:30:00,61.93,61.94,61.82,61.86,83757.0,47.6834,47.6911,47.5987,47.6295,83757.0
2015-10-06 12:35:00,61.86,61.91,61.82,61.87,104674.0,47.6295,47.668,47.5987,47.6372,104674.0
2015-10-06 12:40:00,61.87,61.89,61.79,61.89,102081.0,47.6372,47.6526,47.5756,47.6526,102081.0
2015-10-06 12:45:00,61.88,61.95,61.84,61.92,80824.0,47.6449,47.6988,47.6141,47.6757,80824.0
2015-10-06 12:50:00,61.93,61.99,61.93,61.96,55720.0,47.6834,47.7296,47.6834,47.7065,55720.0
2015-10-06 12:55:00,61.95,62.01,61.94,61.99,56227.0,47.6988,47.745,47.6911,47.7296,56227.0
2015-10-06 13:00:00,61.99,62.06,61.98,61.98,62098.0,47.7296,47.7835,47.7219,47.7219,62098.0
2015-10-06 13:05:00,61.98,61.99,61.93,61.98,41045.0,47.7219,47.7296,47.6834,47.7219,41045.0
2015-10-06 13:10:00,61.98,62.06,61.97,62.04,76762.0,47.7219,47.7835,47.7142,47.7681,76762.0
2015-10-06 13:15:00,62.04,62.08,62.02,62.03,73337.0,47.7681,47.7989,47.7527,47.7604,73337.0
2015-10-06 13:20:00,62.04,62.09,62.03,62.05,68540.0,47.7681,47.8066,47.7604,47.7758,68540.0
2015-10-06 13:25:00,62.04,62.05,61.96,61.97,73577.0,47.7681,47.7758,47.7065,47.7142,73577.0
2015-10-06 13:30:00,61.97,62.0,61.93,61.99,77721.0,47.7142,47.7373,47.6834,47.7296,77721.0
2015-10-06 13:35:00,61.99,62.03,61.99,62.01,68767.0,47.7296,47.7604,47.7296,47.745,68767.0
2015-10-06 13:40:00,62.01,62.02,61.88,61.96,108166.0,47.745,47.7527,47.6449,47.7065,108166.0
2015-10-06 13:45:00,61.95,61.99,61.88,61.98,58947.0,47.6988,47.7296,47.6449,47.7219,58947.0
2015-10-06 13:50:00,61.98,61.99,61.91,61.94,96792.0,47.7219,47.7296,47.668,47.6911,96792.0
2015-10-06 13:55:00,61.93,61.97,61.87,61.94,70580.0,47.6834,47.7142,47.6372,47.6911,70580.0
2015-10-06 14:00:00,61.94,61.96,61.88,61.89,93060.0,47.6911,47.7065,47.6449,47.6526,93060.0
2015-10-06 14:05:00,61.89,61.92,61.84,61.84,59184.0,47.6526,47.6757,47.6141,47.6141,59184.0
2015-10-06 14:10:00,61.83,62.03,61.83,62.03,90190.0,47.6064,47.7604,47.6064,47.7604,90190.0
2015-10-06 14:15:00,62.03,62.05,61.98,62.01,237115.0,47.7604,47.7758,47.7219,47.745,237115.0
2015-10-06 14:20:00,62.01,62.05,61.97,62.02,77503.0,47.745,47.7758,47.7142,47.7527,77503.0
2015-10-06 14:25:00,62.02,62.11,61.95,62.11,123148.0,47.7527,47.822,47.6988,47.822,123148.0
2015-10-06 14:30:00,62.11,62.16,62.03,62.1,123803.0,47.822,47.8605,47.7604,47.8143,123803.0
2015-10-06 14:35:00,62.09,62.13,62.06,62.1,63429.0,47.8066,47.8374,47.7835,47.8143,63429.0
2015-10-06 14:40:00,62.09,62.1,62.03,62.07,62967.0,47.8066,47.8143,47.7604,47.7912,62967.0
2015-10-06 14:45:00,62.07,62.12,62.01,62.11,77982.0,47.7912,47.8297,47.745,47.822,77982.0
2015-10-06 14:50:00,62.11,62.13,62.04,62.08,70374.0,47.822,47.8374,47.7681,47.7989,70374.0
2015-10-06 14:55:00,62.08,62.08,61.98,62.01,114836.0,47.7989,47.7989,47.7219,47.745,114836.0
2015-10-06 15:00:00,62.01,62.11,62.0,62.09,94992.0,47.745,47.822,47.7373,47.8066,94992.0
2015-10-06 15:05:00,62.08,62.14,62.07,62.09,73858.0,47.7989,47.8451,47.7912,47.8066,73858.0
2015-10-06 15:10:00,62.09,62.1,61.98,62.0,83074.0,47.8066,47.8143,47.7219,47.7373,83074.0
2015-10-06 15:15:00,62.0,62.08,61.95,62.06,61311.0,47.7373,47.7989,47.6988,47.7835,61311.0
2015-10-06 15:20:00,62.05,62.1,62.0,62.06,85671.0,47.7758,47.8143,47.7373,47.7835,85671.0
2015-10-06 15:25:00,62.06,62.07,62.0,62.01,116687.0,47.7835,47.7912,47.7373,47.745,116687.0
2015-10-06 15:30:00,62.01,62.06,62.0,62.05,298502.0,47.745,47.7835,47.7373,47.7758,298502.0
2015-10-06 15:35:00,62.06,62.06,61.97,61.98,178844.0,47.7835,47.7835,47.7142,47.7219,178844.0
2015-10-06 15:40:00,61.98,61.98,61.87,61.9,194494.0,47.7219,47.7219,47.6372,47.6603,194494.0
2015-10-06 15:45:00,61.9,61.98,61.89,61.92,178577.0,47.6603,47.7219,47.6526,47.6757,178577.0
2015-10-06 15:50:00,61.92,61.99,61.88,61.97,206452.0,47.6757,47.7296,47.6449,47.7142,206452.0
2015-10-06 15:55:00,61.97,62.04,61.92,62.02,636008.0,47.7142,47.7681,47.6757,47.7527,636008.0
2015-10-07 09:30:00,62.55,62.76,62.45,62.76,427741.0,48.1608,48.3225,48.0838,48.3225,427741.0
2015-10-07 09:35:00,62.75,63.02,62.74,62.96,323763.0,48.3148,48.5227,48.3071,48.4765,323763.0
2015-10-07 09:40:00,62.98,63.03,62.86,62.88,180369.0,48.4919,48.5304,48.3995,48.4149,180369.0
2015-10-07 09:45:00,62.87,62.88,62.79,62.81,192743.0,48.4072,48.4149,48.3456,48.361,192743.0
2015-10-07 09:50:00,62.81,62.83,62.68,62.74,227576.0,48.361,48.3764,48.2609,48.3071,227576.0
2015-10-07 09:55:00,62.74,62.77,62.7,62.74,119749.0,48.3071,48.3302,48.2763,48.3071,119749.0
2015-10-07 10:00:00,62.75,62.81,62.72,62.78,180976.0,48.3148,48.361,48.2917,48.3379,180976.0
2015-10-07 10:05:00,62.77,62.8,62.67,62.8,271495.0,48.3302,48.3533,48.2532,48.3533,271495.0
2015-10-07 10:10:00,62.79,62.84,62.74,62.82,110878.0,48.3456,48.3841,48.3071,48.3687,110878.0
2015-10-07 10:15:00,62.82,62.9,62.76,62.83,128840.0,48.3687,48.4303,48.3225,48.3764,128840.0
2015-10-07 10:20:00,62.82,62.83,62.7,62.75,182540.0,48.3687,48.3764,48.2763,48.3148,182540.0
2015-10-07 10:25:00,62.74,62.84,62.71,62.83,151930.0,48.3071,48.3841,48.284,48.3764,151930.0
2015-10-07 10:30:00,62.82,62.82,62.64,62.67,157362.0,48.3687,48.3687,48.2301,48.2532,157362.0
2015-10-07 10:35:00,62.66,62.68,62.56,62.57,102531.0,48.2455,48.2609,48.1685,48.1762,102531.0
2015-10-07 10:40:00,62.56,62.56,62.37,62.42,216551.0,48.1685,48.1685,48.0222,48.0607,216551.0
2015-10-07 10:45:00,62.42,62.49,62.35,62.37,114847.0,48.0607,48.1146,48.0068,48.0222,114847.0
2015-10-07 10:50:00,62.37,62.45,62.29,62.44,136275.0,48.0222,48.0838,47.9606,48.0761,136275.0
2015-10-07 10:55:00,62.45,62.48,62.4,62.4,88356.0,48.0838,48.1069,48.0453,48.0453,88356.0
2015-10-07 11:00:00,62.41,62.41,62.31,62.31,104793.0,48.053,48.053,47.976,47.976,104793.0
2015-10-07 11:05:00,62.31,62.31,62.08,62.17,198796.0,47.976,47.976,47.7989,47.8682,198796.0
2015-10-07 11:10:00,62.18,62.18,62.02,62.06,110080.0,47.8759,47.8759,47.7527,47.7835,110080.0
2015-10-07 11:15:00,62.07,62.11,61.91,62.0,183200.0,47.7912,47.822,47.668,47.7373,183200.0
2015-10-07 11:20:00,62.0,62.01,61.9,61.91,101240.0,47.7373,47.745,47.6603,47.668,101240.0
2015-10-07 11:25:00,61.91,61.91,61.85,61.89,120256.0,47.668,47.668,47.6218,47.6526,120256.0
2015-10-07 11:30:00,61.89,62.0,61.82,62.0,119355.0,47.6526,47.7373,47.5987,47.7373,119355.0
2015-10-07 11:35:00,62.0,62.01,61.93,61.94,134780.0,47.7373,47.745,47.6834,47.6911,134780.0
2015-10-07 11:40:00,61.94,61.94,61.82,61.87,118791.0,47.6911,47.6911,47.5987,47.6372,118791.0
2015-10-07 11:45:00,61.86,61.94,61.82,61.85,269360.0,47.6295,47.6911,47.5987,47.6218,269360.0
2015-10-07 11:50:00,61.85,61.96,61.84,61.95,103351.0,47.6218,47.7065,47.6141,47.6988,103351.0
2015-10-07 11:55:00,61.95,62.08,61.95,62.05,111520.0,47.6988,47.7989,47.6988,47.7758,111520.0
2015-10-07 12:00:00,62.04,62.07,61.96,61.99,146273.0,47.7681,47.7912,47.7065,47.7296,146273.0
2015-10-07 12:05:00,61.99,62.01,61.94,61.96,75219.0,47.7296,47.745,47.6911,47.7065,75219.0
2015-10-07 12:10:00,61.95,62.02,61.93,61.96,82726.0,47.6988,47.7527,47.6834,47.7065,82726.0
2015-10-07 12:15:00,61.97,62.01,61.93,62.0,86347.0,47.7142,47.745,47.6834,47.7373,86347.0
2015-10-07 12:20:00,61.99,62.0,61.84,61.85,102469.0,47.7296,47.7373,47.6141,47.6218,102469.0
2015-10-07 12:25:00,61.85,61.85,61.75,61.8,98409.0,47.6218,47.6218,47.5448,47.5833,98409.0
2015-10-07 12:30:00,61.81,61.86,61.79,61.83,77636.0,47.591,47.6295,47.5756,47.6064,77636.0
2015-10-07 12:35:00,61.82,61.9,61.79,61.88,75137.0,47.5987,47.6603,47.5756,47.6449,75137.0
2015-10-07 12:40:00,61.87,62.02,61.79,62.01,110076.0,47.6372,47.7527,47.5756,47.745,110076.0
2015-10-07 12:45:00,62.01,62.01,61.93,61.99,59151.0,47.745,47.745,47.6834,47.7296,59151.0
2015-10-07 12:50:00,61.99,62.02,61.85,61.9,68460.0,47.7296,47.7527,47.6218,47.6603,68460.0
2015-10-07 12:55:00,61.9,61.94,61.83,61.84,64480.0,47.6603,47.6911,47.6064,47.6141,64480.0
2015-10-07 13:00:00,61.84,61.89,61.8,61.83,81508.0,47.6141,47.6526,47.5833,47.6064,81508.0
2015-10-07 13:05:00,61.83,61.94,61.82,61.93,61123.0,47.6064,47.6911,47.5987,47.6834,61123.0
2015-10-07 13:10:00,61.93,62.01,61.92,61.95,97781.0,47.6834,47.745,47.6757,47.6988,97781.0
2015-10-07 13:15:00,61.96,62.01,61.95,61.98,86608.0,47.7065,47.745,47.6988,47.7219,86608.0
2015-10-07 13:20:00,61.99,62.01,61.96,61.98,64470.0,47.7296,47.745,47.7065,47.7219,64470.0
2015-10-07 13:25:00,61.98,62.02,61.91,61.94,65794.0,47.7219,47.7527,47.668,47.6911,65794.0
2015-10-07 13:30:00,61.94,62.08,61.94,62.04,198078.0,47.6911,47.7989,47.6911,47.7681,198078.0
2015-10-07 13:35:00,62.05,62.08,62.04,62.05,50116.0,47.7758,47.7989,47.7681,47.7758,50116.0
2015-10-07 13:40:00,62.06,62.15,62.04,62.13,93765.0,47.7835,47.8528,47.7681,47.8374,93765.0
2015-10-07 13:45:00,62.14,62.19,62.12,62.14,93564.0,47.8451,47.8836,47.8297,47.8451,93564.0
2015-10-07 13:50:00,62.15,62.2,62.1,62.2,175821.0,47.8528,47.8913,47.8143,47.8913,175821.0
2015-10-07 13:55:00,62.2,62.25,62.14,62.15,129440.0,47.8913,47.9298,47.8451,47.8528,129440.0
2015-10-07 14:00:00,62.16,62.26,62.13,62.25,157000.0,47.8605,47.9375,47.8374,47.9298,157000.0
2015-10-07 14:05:00,62.26,62.29,62.18,62.18,102048.0,47.9375,47.9606,47.8759,47.8759,102048.0
2015-10-07 14:10:00,62.19,62.19,62.06,62.06,88535.0,47.8836,47.8836,47.7835,47.7835,88535.0
2015-10-07 14:15:00,62.07,62.13,62.04,62.04,73803.0,47.7912,47.8374,47.7681,47.7681,73803.0
2015-10-07 14:20:00,62.05,62.06,61.97,62.01,106651.0,47.7758,47.7835,47.7142,47.745,106651.0
2015-10-07 14:25:00,62.01,62.02,61.93,62.0,82091.0,47.745,47.7527,47.6834,47.7373,82091.0
2015-10-07 14:30:00,62.0,62.07,61.92,61.93,130989.0,47.7373,47.7912,47.6757,47.6834,130989.0
2015-10-07 14:35:00,61.94,62.0,61.86,61.93,140823.0,47.6911,47.7373,47.6295,47.6834,140823.0
2015-10-07 14:40:00,61.93,61.99,61.91,61.94,79779.0,47.6834,47.7296,47.668,47.6911,79779.0
2015-10-07 14:45:00,61.95,61.95,61.83,61.84,90321.0,47.6988,47.6988,47.6064,47.6141,90321.0
2015-10-07 14:50:00,61.85,61.87,61.8,61.87,81668.0,47.6218,47.6372,47.5833,47.6372,81668.0
2015-10-07 14:55:00,61.88,61.91,61.84,61.84,75737.0,47.6449,47.668,47.6141,47.6141,75737.0
2015-10-07 15:00:00,61.85,61.91,61.81,61.89,163592.0,47.6218,47.668,47.591,47.6526,163592.0
2015-10-07 15:05:00,61.88,61.92,61.84,61.85,109336.0,47.6449,47.6757,47.6141,47.6218,109336.0
2015-10-07 15:10:00,61.86,61.96,61.86,61.9,118248.0,47.6295,47.7065,47.6295,47.6603,118248.0
2015-10-07 15:15:00,61.9,62.02,61.88,61.97,171873.0,47.6603,47.7527,47.6449,47.7142,171873.0
2015-10-07 15:20:00,61.98,61.98,61.86,61.95,127139.0,47.7219,47.7219,47.6295,47.6988,127139.0
2015-10-07 15:25:00,61.95,61.96,61.86,61.88,102849.0,47.6988,47.7065,47.6295,47.6449,102849.0
2015-10-07 15:30:00,61.89,61.93,61.87,61.9,122799.0,47.6526,47.6834,47.6372,47.6603,122799.0
2015-10-07 15:35:00,61.9,61.98,61.89,61.97,133702.0,47.6603,47.7219,47.6526,47.7142,133702.0
2015-10-07 15:40:00,61.97,62.07,61.97,62.06,213299.0,47.7142,47.7912,47.7142,47.7835,213299.0
2015-10-07 15:45:00,62.07,62.08,61.89,61.91,267950.0,47.7912,47.7989,47.6526,47.668,267950.0
2015-10-07 15:50:00,61.92,61.97,61.91,61.96,267604.0,47.6757,47.7142,47.668,47.7065,267604.0
2015-10-07 15:55:00,61.97,62.13,61.96,62.12,637412.0,47.7142,47.8374,47.7065,47.8297,637412.0
2015-10-08 09:30:00,61.85,62.12,61.8,61.83,290406.0,47.6218,47.8297,47.5833,47.6064,290406.0
2015-10-08 09:35:00,61.82,61.86,61.68,61.7,185088.0,47.5987,47.6295,47.4909,47.5063,185088.0
2015-10-08 09:40:00,61.69,61.75,61.56,61.6,215686.0,47.4986,47.5448,47.3985,47.4293,215686.0
2015-10-08 09:45:00,61.61,61.77,61.6,61.73,244844.0,47.437,47.5602,47.4293,47.5294,244844.0
2015-10-08 09:50:00,61.74,61.81,61.71,61.81,171357.0,47.5371,47.591,47.514,47.591,171357.0
2015-10-08 09:55:00,61.8,61.87,61.71,61.71,157156.0,47.5833,47.6372,47.514,47.514,157156.0
2015-10-08 10:00:00,61.72,61.89,61.71,61.76,183907.0,47.5217,47.6526,47.514,47.5525,183907.0
2015-10-08 10:05:00,61.76,61.76,61.68,61.7,157077.0,47.5525,47.5525,47.4909,47.5063,157077.0
2015-10-08 10:10:00,61.7,61.72,61.57,61.62,160506.0,47.5063,47.5217,47.4062,47.4447,160506.0
2015-10-08 10:15:00,61.62,61.64,61.51,61.51,126907.0,47.4447,47.4601,47.36,47.36,126907.0
2015-10-08 10:20:00,61.51,61.52,61.47,61.5,124828.0,47.36,47.3677,47.3292,47.3523,124828.0
2015-10-08 10:25:00,61.51,61.54,61.43,61.47,103114.0,47.36,47.3831,47.2984,47.3292,103114.0
2015-10-08 10:30:00,61.47,61.53,61.44,61.49,126033.0,47.3292,47.3754,47.3061,47.3446,126033.0
2015-10-08 10:35:00,61.5,61.55,61.49,61.55,82700.0,47.3523,47.3908,47.3446,47.3908,82700.0
2015-10-08 10:40:00,61.56,61.62,61.54,61.54,84797.0,47.3985,47.4447,47.3831,47.3831,84797.0
2015-10-08 10:45:00,61.55,61.64,61.54,61.56,80750.0,47.3908,47.4601,47.3831,47.3985,80750.0
2015-10-08 10:50:00,61.57,61.59,61.51,61.55,66933.0,47.4062,47.4216,47.36,47.3908,66933.0
2015-10-08 10:55:00,61.56,61.63,61.54,61.63,83336.0,47.3985,47.4524,47.3831,47.4524,83336.0
2015-10-08 11:00:00,61.62,61.69,61.53,61.57,86399.0,47.4447,47.4986,47.3754,47.4062,86399.0
2015-10-08 11:05:00,61.58,61.59,61.52,61.56,93099.0,47.4139,47.4216,47.3677,47.3985,93099.0
2015-10-08 11:10:00,61.56,61.58,61.53,61.57,102729.0,47.3985,47.4139,47.3754,47.4062,102729.0
2015-10-08 11:15:00,61.57,61.58,61.54,61.58,73178.0,47.4062,47.4139,47.3831,47.4139,73178.0
2015-10-08 11:20:00,61.58,61.74,61.57,61.67,104079.0,47.4139,47.5371,47.4062,47.4832,104079.0
2015-10-08 11:25:00,61.68,61.81,61.68,61.78,146170.0,47.4909,47.591,47.4909,47.5679,146170.0
2015-10-08 11:30:00,61.78,61.88,61.78,61.83,88804.0,47.5679,47.6449,47.5679,47.6064,88804.0
2015-10-08 11:35:00,61.83,61.86,61.82,61.86,66781.0,47.6064,47.6295,47.5987,47.6295,66781.0
2015-10-08 11:40:00,61.86,61.91,61.83,61.91,90661.0,47.6295,47.668,47.6064,47.668,90661.0
2015-10-08 11:45:00,61.9,61.92,61.8,61.8,55045.0,47.6603,47.6757,47.5833,47.5833,55045.0
2015-10-08 11:50:00,61.8,61.84,61.77,61.81,70780.0,47.5833,47.6141,47.5602,47.591,70780.0
2015-10-08 11:55:00,61.81,61.95,61.81,61.92,97394.0,47.591,47.6988,47.591,47.6757,97394.0
2015-10-08 12:00:00,61.91,61.97,61.87,61.95,118811.0,47.668,47.7142,47.6372,47.6988,118811.0
2015-10-08 12:05:00,61.96,61.96,61.86,61.9,112203.0,47.7065,47.7065,47.6295,47.6603,112203.0
2015-10-08 12:10:00,61.9,61.96,61.88,61.89,43652.0,47.6603,47.7065,47.6449,47.6526,43652.0
2015-10-08 12:15:00,61.9,62.01,61.9,61.94,72540.0,47.6603,47.745,47.6603,47.6911,72540.0
2015-10-08 12:20:00,61.95,62.01,61.94,61.97,61132.0,47.6988,47.745,47.6911,47.7142,61132.0
2015-10-08 12:25:00,61.97,61.97,61.83,61.84,60531.0,47.7142,47.7142,47.6064,47.6141,60531.0
2015-10-08 12:30:00,61.84,61.9,61.84,61.87,74396.0,47.6141,47.6603,47.6141,47.6372,74396.0
2015-10-08 12:35:00,61.87,61.9,61.84,61.88,55223.0,47.6372,47.6603,47.6141,47.6449,55223.0
2015-10-08 12:40:00,61.88,61.89,61.83,61.86,47755.0,47.6449,47.6526,47.6064,47.6295,47755.0
2015-10-08 12:45:00,61.86,61.87,61.66,61.69,162152.0,47.6295,47.6372,47.4755,47.4986,162152.0
2015-10-08 12:50:00,61.68,61.81,61.65,61.79,69307.0,47.4909,47.591,47.4678,47.5756,69307.0
2015-10-08 12:55:00,61.78,61.82,61.77,61.78,25783.0,47.5679,47.5987,47.5602,47.5679,25783.0
2015-10-08 13:00:00,61.78,61.84,61.76,61.79,69709.0,47.5679,47.6141,47.5525,47.5756,69709.0
2015-10-08 13:05:00,61.79,61.91,61.79,61.84,59566.0,47.5756,47.668,47.5756,47.6141,59566.0
2015-10-08 13:10:00,61.84,61.89,61.82,61.87,43026.0,47.6141,47.6526,47.5987,47.6372,43026.0
2015-10-08 13:15:00,61.87,61.94,61.84,61.94,51949.0,47.6372,47.6911,47.6141,47.6911,51949.0
2015-10-08 13:20:00,61.93,61.96,61.91,61.95,74840.0,47.6834,47.7065,47.668,47.6988,74840.0
2015-10-08 13:25:00,61.96,62.01,61.94,61.98,97711.0,47.7065,47.745,47.6911,47.7219,97711.0
2015-10-08 13:30:00,61.99,62.03,61.98,61.98,68083.0,47.7296,47.7604,47.7219,47.7219,68083.0
2015-10-08 13:35:00,61.98,62.02,61.98,62.0,65902.0,47.7219,47.7527,47.7219,47.7373,65902.0
2015-10-08 13:40:00,62.0,62.02,61.95,61.98,70516.0,47.7373,47.7527,47.6988,47.7219,70516.0
2015-10-08 13:45:00,61.98,62.06,61.97,62.04,68420.0,47.7219,47.7835,47.7142,47.7681,68420.0
2015-10-08 13:50:00,62.03,62.08,62.0,62.07,73747.0,47.7604,47.7989,47.7373,47.7912,73747.0
2015-10-08 13:55:00,62.07,62.14,62.07,62.11,72214.0,47.7912,47.8451,47.7912,47.822,72214.0
2015-10-08 14:00:00,62.11,62.25,61.97,61.97,805065.0,47.822,47.9298,47.7142,47.7142,805065.0
2015-10-08 14:05:00,61.97,62.0,61.73,61.78,501677.0,47.7142,47.7373,47.5294,47.5679,501677.0
2015-10-08 14:10:00,61.79,61.87,61.73,61.83,332625.0,47.5756,47.6372,47.5294,47.6064,332625.0
2015-10-08 14:15:00,61.83,61.84,61.65,61.74,219495.0,47.6064,47.6141,47.4678,47.5371,219495.0
2015-10-08 14:20:00,61.73,61.76,61.68,61.73,136600.0,47.5294,47.5525,47.4909,47.5294,136600.0
2015-10-08 14:25:00,61.73,61.85,61.69,61.8,131301.0,47.5294,47.6218,47.4986,47.5833,131301.0
2015-10-08 14:30:00,61.8,62.02,61.78,62.01,135352.0,47.5833,47.7527,47.5679,47.745,135352.0
2015-10-08 14:35:00,62.0,62.05,61.95,62.05,103522.0,47.7373,47.7758,47.6988,47.7758,103522.0
2015-10-08 14:40:00,62.04,62.14,62.03,62.05,169169.0,47.7681,47.8451,47.7604,47.7758,169169.0
2015-10-08 14:45:00,62.05,62.08,62.02,62.03,310365.0,47.7758,47.7989,47.7527,47.7604,310365.0
2015-10-08 14:50:00,62.04,62.12,62.02,62.06,152385.0,47.7681,47.8297,47.7527,47.7835,152385.0
2015-10-08 14:55:00,62.06,62.23,62.03,62.2,214160.0,47.7835,47.9144,47.7604,47.8913,214160.0
2015-10-08 15:00:00,62.2,62.23,62.15,62.16,410649.0,47.8913,47.9144,47.8528,47.8605,410649.0
2015-10-08 15:05:00,62.15,62.2,62.11,62.18,316916.0,47.8528,47.8913,47.822,47.8759,316916.0
2015-10-08 15:10:00,62.18,62.2,62.1,62.16,469371.0,47.8759,47.8913,47.8143,47.8605,469371.0
2015-10-08 15:15:00,62.16,62.21,62.09,62.13,305479.0,47.8605,47.899,47.8066,47.8374,305479.0
2015-10-08 15:20:00,62.13,62.16,61.99,62.04,357998.0,47.8374,47.8605,47.7296,47.7681,357998.0
2015-10-08 15:25:00,62.04,62.1,61.98,62.03,174428.0,47.7681,47.8143,47.7219,47.7604,174428.0
2015-10-08 15:30:00,62.04,62.13,62.04,62.05,245408.0,47.7681,47.8374,47.7681,47.7758,245408.0
2015-10-08 15:35:00,62.05,62.11,61.97,61.98,195422.0,47.7758,47.822,47.7142,47.7219,195422.0
2015-10-08 15:40:00,61.99,62.04,61.95,62.03,182118.0,47.7296,47.7681,47.6988,47.7604,182118.0
2015-10-08 15:45:00,62.03,62.1,62.02,62.08,285210.0,47.7604,47.8143,47.7527,47.7989,285210.0
2015-10-08 15:50:00,62.09,62.12,62.03,62.12,309758.0,47.8066,47.8297,47.7604,47.8297,309758.0
2015-10-08 15:55:00,62.11,62.13,62.06,62.12,537192.0,47.822,47.8374,47.7835,47.8297,537192.0
2015-10-09 09:30:00,62.39,62.44,62.15,62.22,382096.0,48.0376,48.0761,47.8528,47.9067,382096.0
2015-10-09 09:35:00,62.22,62.48,62.21,62.45,200876.0,47.9067,48.1069,47.899,48.0838,200876.0
2015-10-09 09:40:00,62.45,62.51,62.31,62.47,231213.0,48.0838,48.13,47.976,48.0992,231213.0
2015-10-09 09:45:00,62.46,62.55,62.31,62.35,176574.0,48.0915,48.1608,47.976,48.0068,176574.0
2015-10-09 09:50:00,62.34,62.48,62.33,62.43,147013.0,47.9991,48.1069,47.9914,48.0684,147013.0
2015-10-09 09:55:00,62.43,62.45,62.31,62.44,223387.0,48.0684,48.0838,47.976,48.0761,223387.0
2015-10-09 10:00:00,62.43,62.46,62.3,62.36,309000.0,48.0684,48.0915,47.9683,48.0145,309000.0
2015-10-09 10:05:00,62.36,62.38,62.19,62.19,159610.0,48.0145,48.0299,47.8836,47.8836,159610.0
2015-10-09 10:10:00,62.19,62.22,62.13,62.15,188061.0,47.8836,47.9067,47.8374,47.8528,188061.0
2015-10-09 10:15:00,62.15,62.22,62.06,62.18,126566.0,47.8528,47.9067,47.7835,47.8759,126566.0
2015-10-09 10:20:00,62.19,62.21,62.05,62.05,131904.0,47.8836,47.899,47.7758,47.7758,131904.0
2015-10-09 10:25:00,62.05,62.1,61.98,61.98,223902.0,47.7758,47.8143,47.7219,47.7219,223902.0
2015-10-09 10:30:00,61.98,62.1,61.97,62.07,136977.0,47.7219,47.8143,47.7142,47.7912,136977.0
2015-10-09 10:35:00,62.07,62.14,62.03,62.08,104273.0,47.7912,47.8451,47.7604,47.7989,104273.0
2015-10-09 10:40:00,62.09,62.13,62.05,62.09,79434.0,47.8066,47.8374,47.7758,47.8066,79434.0
2015-10-09 10:45:00,62.1,62.15,62.08,62.1,140172.0,47.8143,47.8528,47.7989,47.8143,140172.0
2015-10-09 10:50:00,62.09,62.11,62.04,62.1,96978.0,47.8066,47.822,47.7681,47.8143,96978.0
2015-10-09 10:55:00,62.1,62.15,62.08,62.11,160515.0,47.8143,47.8528,47.7989,47.822,160515.0
2015-10-09 11:00:00,62.11,62.18,62.1,62.13,101482.0,47.822,47.8759,47.8143,47.8374,101482.0
2015-10-09 11:05:00,62.12,62.12,61.98,62.0,118526.0,47.8297,47.8297,47.7219,47.7373,118526.0
2015-10-09 11:10:00,62.01,62.02,61.93,61.94,106710.0,47.745,47.7527,47.6834,47.6911,106710.0
2015-10-09 11:15:00,61.93,62.0,61.92,61.96,77688.0,47.6834,47.7373,47.6757,47.7065,77688.0
2015-10-09 11:20:00,61.96,62.01,61.94,61.96,100385.0,47.7065,47.745,47.6911,47.7065,100385.0
2015-10-09 11:25:00,61.96,62.03,61.92,62.03,66464.0,47.7065,47.7604,47.6757,47.7604,66464.0
2015-10-09 11:30:00,62.02,62.03,61.94,61.98,60604.0,47.7527,47.7604,47.6911,47.7219,60604.0
2015-10-09 11:35:00,61.99,62.0,61.93,61.96,99018.0,47.7296,47.7373,47.6834,47.7065,99018.0
2015-10-09 11:40:00,61.96,61.96,61.88,61.93,58306.0,47.7065,47.7065,47.6449,47.6834,58306.0
2015-10-09 11:45:00,61.93,61.99,61.92,61.92,105131.0,47.6834,47.7296,47.6757,47.6757,105131.0
2015-10-09 11:50:00,61.92,61.96,61.87,61.88,79028.0,47.6757,47.7065,47.6372,47.6449,79028.0
2015-10-09 11:55:00,61.88,61.97,61.86,61.94,96477.0,47.6449,47.7142,47.6295,47.6911,96477.0
2015-10-09 12:00:00,61.94,61.99,61.9,61.91,88848.0,47.6911,47.7296,47.6603,47.668,88848.0
2015-10-09 12:05:00,61.91,61.91,61.83,61.84,66946.0,47.668,47.668,47.6064,47.6141,66946.0
2015-10-09 12:10:00,61.84,61.85,61.75,61.78,84009.0,47.6141,47.6218,47.5448,47.5679,84009.0
2015-10-09 12:15:00,61.78,61.82,61.72,61.77,97560.0,47.5679,47.5987,47.5217,47.5602,97560.0
2015-10-09 12:20:00,61.77,61.8,61.74,61.79,124172.0,47.5602,47.5833,47.5371,47.5756,124172.0
2015-10-09 12:25:00,61.79,61.79,61.68,61.73,169531.0,47.5756,47.5756,47.4909,47.5294,169531.0
2015-10-09 12:30:00,61.73,61.75,61.62,61.68,179436.0,47.5294,47.5448,47.4447,47.4909,179436.0
2015-10-09 12:35:00,61.67,61.74,61.67,61.73,80237.0,47.4832,47.5371,47.4832,47.5294,80237.0
2015-10-09 12:40:00,61.73,61.75,61.68,61.73,164155.0,47.5294,47.5448,47.4909,47.5294,164155.0
2015-10-09 12:45:00,61.73,61.78,61.7,61.78,95277.0,47.5294,47.5679,47.5063,47.5679,95277.0
2015-10-09 12:50:00,61.77,61.79,61.73,61.76,63457.0,47.5602,47.5756,47.5294,47.5525,63457.0
2015-10-09 12:55:00,61.76,61.81,61.73,61.78,71531.0,47.5525,47.591,47.5294,47.5679,71531.0
2015-10-09 13:00:00,61.79,61.84,61.78,61.82,64586.0,47.5756,47.6141,47.5679,47.5987,64586.0
2015-10-09 13:05:00,61.82,61.82,61.73,61.74,74207.0,47.5987,47.5987,47.5294,47.5371,74207.0
2015-10-09 13:10:00,61.73,61.75,61.67,61.69,148895.0,47.5294,47.5448,47.4832,47.4986,148895.0
2015-10-09 13:15:00,61.7,61.78,61.69,61.77,84588.0,47.5063,47.5679,47.4986,47.5602,84588.0
2015-10-09 13:20:00,61.77,61.8,61.75,61.78,123280.0,47.5602,47.5833,47.5448,47.5679,123280.0
2015-10-09 13:25:00,61.79,61.79,61.72,61.73,52123.0,47.5756,47.5756,47.5217,47.5294,52123.0
2015-10-09 13:30:00,61.73,61.73,61.65,61.65,135641.0,47.5294,47.5294,47.4678,47.4678,135641.0
2015-10-09 13:35:00,61.65,61.7,61.57,61.68,126720.0,47.4678,47.5063,47.4062,47.4909,126720.0
2015-10-09 13:40:00,61.68,61.73,61.63,61.73,69606.0,47.4909,47.5294,47.4524,47.5294,69606.0
2015-10-09 13:45:00,61.72,61.78,61.71,61.75,64661.0,47.5217,47.5679,47.514,47.5448,64661.0
2015-10-09 13:50:00,61.75,61.75,61.72,61.72,44730.0,47.5448,47.5448,47.5217,47.5217,44730.0
2015-10-09 13:55:00,61.71,61.74,61.69,61.7,70139.0,47.514,47.5371,47.4986,47.5063,70139.0
2015-10-09 14:00:00,61.7,61.72,61.64,61.64,64594.0,47.5063,47.5217,47.4601,47.4601,64594.0
2015-10-09 14:05:00,61.64,61.68,61.61,61.67,77767.0,47.4601,47.4909,47.437,47.4832,77767.0
2015-10-09 14:10:00,61.67,61.68,61.63,61.64,144781.0,47.4832,47.4909,47.4524,47.4601,144781.0
2015-10-09 14:15:00,61.65,61.66,61.6,61.63,79249.0,47.4678,47.4755,47.4293,47.4524,79249.0
2015-10-09 14:20:00,61.64,61.65,61.59,61.63,69394.0,47.4601,47.4678,47.4216,47.4524,69394.0
2015-10-09 14:25:00,61.63,61.7,61.61,61.7,173461.0,47.4524,47.5063,47.437,47.5063,173461.0
2015-10-09 14:30:00,61.7,61.7,61.63,61.65,57020.0,47.5063,47.5063,47.4524,47.4678,57020.0
2015-10-09 14:35:00,61.64,61.7,61.63,61.7,68059.0,47.4601,47.5063,47.4524,47.5063,68059.0
2015-10-09 14:40:00,61.69,61.73,61.67,61.69,72178.0,47.4986,47.5294,47.4832,47.4986,72178.0
2015-10-09 14:45:00,61.7,61.75,61.69,61.75,114124.0,47.5063,47.5448,47.4986,47.5448,114124.0
2015-10-09 14:50:00,61.76,61.82,61.73,61.81,73956.0,47.5525,47.5987,47.5294,47.591,73956.0
2015-10-09 14:55:00,61.82,61.84,61.8,61.84,69741.0,47.5987,47.6141,47.5833,47.6141,69741.0
2015-10-09 15:00:00,61.83,61.84,61.75,61.77,116360.0,47.6064,47.6141,47.5448,47.5602,116360.0
2015-10-09 15:05:00,61.77,61.84,61.75,61.83,103182.0,47.5602,47.6141,47.5448,47.6064,103182.0
2015-10-09 15:10:00,61.83,61.85,61.75,61.78,83313.0,47.6064,47.6218,47.5448,47.5679,83313.0
2015-10-09 15:15:00,61.78,61.8,61.74,61.75,122575.0,47.5679,47.5833,47.5371,47.5448,122575.0
2015-10-09 15:20:00,61.74,61.75,61.72,61.73,128156.0,47.5371,47.5448,47.5217,47.5294,128156.0
2015-10-09 15:25:00,61.73,61.75,61.7,61.74,148938.0,47.5294,47.5448,47.5063,47.5371,148938.0
2015-10-09 15:30:00,61.74,61.86,61.74,61.85,181642.0,47.5371,47.6295,47.5371,47.6218,181642.0
2015-10-09 15:35:00,61.85,61.94,61.83,61.91,186117.0,47.6218,47.6911,47.6064,47.668,186117.0
2015-10-09 15:40:00,61.91,61.98,61.87,61.97,175468.0,47.668,47.7219,47.6372,47.7142,175468.0
2015-10-09 15:45:00,61.98,61.99,61.94,61.96,213647.0,47.7219,47.7296,47.6911,47.7065,213647.0
2015-10-09 15:50:00,61.96,61.99,61.94,61.99,340458.0,47.7065,47.7296,47.6911,47.7296,340458.0
2015-10-09 15:55:00,61.99,62.02,61.91,61.95,647754.0,47.7296,47.7527,47.668,47.6988,647754.0
2015-10-12 09:30:00,61.89,62.01,61.56,61.73,343573.0,47.6526,47.745,47.3985,47.5294,343573.0
2015-10-12 09:35:00,61.72,61.72,61.4,61.55,402196.0,47.5217,47.5217,47.2753,47.3908,402196.0
2015-10-12 09:40:00,61.55,61.56,61.39,61.55,280746.0,47.3908,47.3985,47.2676,47.3908,280746.0
2015-10-12 09:45:00,61.55,61.56,61.48,61.51,236717.0,47.3908,47.3985,47.3369,47.36,236717.0
2015-10-12 09:50:00,61.51,61.64,61.5,61.56,233639.0,47.36,47.4601,47.3523,47.3985,233639.0
2015-10-12 09:55:00,61.55,61.79,61.55,61.74,175545.0,47.3908,47.5756,47.3908,47.5371,175545.0
2015-10-12 10:00:00,61.73,61.9,61.7,61.89,167489.0,47.5294,47.6603,47.5063,47.6526,167489.0
2015-10-12 10:05:00,61.9,61.96,61.81,61.94,160016.0,47.6603,47.7065,47.591,47.6911,160016.0
2015-10-12 10:10:00,61.93,61.95,61.86,61.91,176831.0,47.6834,47.6988,47.6295,47.668,176831.0
2015-10-12 10:15:00,61.91,61.93,61.8,61.8,144140.0,47.668,47.6834,47.5833,47.5833,144140.0
2015-10-12 10:20:00,61.8,61.83,61.71,61.75,112264.0,47.5833,47.6064,47.514,47.5448,112264.0
2015-10-12 10:25:00,61.75,61.75,61.67,61.71,178299.0,47.5448,47.5448,47.4832,47.514,178299.0
2015-10-12 10:30:00,61.71,61.73,61.68,61.7,213886.0,47.514,47.5294,47.4909,47.5063,213886.0
2015-10-12 10:35:00,61.7,61.73,61.68,61.69,176961.0,47.5063,47.5294,47.4909,47.4986,176961.0
2015-10-12 10:40:00,61.7,61.7,61.64,61.68,55399.0,47.5063,47.5063,47.4601,47.4909,55399.0
2015-10-12 10:45:00,61.68,61.69,61.58,61.63,142082.0,47.4909,47.4986,47.4139,47.4524,142082.0
2015-10-12 10:50:00,61.63,61.67,61.55,61.58,103799.0,47.4524,47.4832,47.3908,47.4139,103799.0
2015-10-12 10:55:00,61.58,61.62,61.55,61.56,81875.0,47.4139,47.4447,47.3908,47.3985,81875.0
2015-10-12 11:00:00,61.57,61.68,61.54,61.65,91883.0,47.4062,47.4909,47.3831,47.4678,91883.0
2015-10-12 11:05:00,61.65,61.72,61.64,61.71,90358.0,47.4678,47.5217,47.4601,47.514,90358.0
2015-10-12 11:10:00,61.71,61.73,61.65,61.65,107218.0,47.514,47.5294,47.4678,47.4678,107218.0
2015-10-12 11:15:00,61.66,61.7,61.63,61.68,106357.0,47.4755,47.5063,47.4524,47.4909,106357.0
2015-10-12 11:20:00,61.68,61.71,61.64,61.68,131961.0,47.4909,47.514,47.4601,47.4909,131961.0
2015-10-12 11:25:00,61.68,61.71,61.68,61.69,82582.0,47.4909,47.514,47.4909,47.4986,82582.0
2015-10-12 11:30:00,61.69,61.72,61.67,61.67,102238.0,47.4986,47.5217,47.4832,47.4832,102238.0
2015-10-12 11:35:00,61.68,61.68,61.62,61.64,73144.0,47.4909,47.4909,47.4447,47.4601,73144.0
2015-10-12 11:40:00,61.64,61.73,61.58,61.69,167806.0,47.4601,47.5294,47.4139,47.4986,167806.0
2015-10-12 11:45:00,61.69,61.72,61.68,61.71,162198.0,47.4986,47.5217,47.4909,47.514,162198.0
2015-10-12 11:50:00,61.72,61.84,61.7,61.84,74721.0,47.5217,47.6141,47.5063,47.6141,74721.0
2015-10-12 11:55:00,61.84,61.84,61.8,61.83,42909.0,47.6141,47.6141,47.5833,47.6064,42909.0
2015-10-12 12:00:00,61.83,61.84,61.79,61.8,81652.0,47.6064,47.6141,47.5756,47.5833,81652.0
2015-10-12 12:05:00,61.8,61.8,61.75,61.78,68101.0,47.5833,47.5833,47.5448,47.5679,68101.0
2015-10-12 12:10:00,61.79,61.81,61.78,61.8,53707.0,47.5756,47.591,47.5679,47.5833,53707.0
2015-10-12 12:15:00,61.79,61.82,61.76,61.77,70027.0,47.5756,47.5987,47.5525,47.5602,70027.0
2015-10-12 12:20:00,61.77,61.77,61.71,61.74,54026.0,47.5602,47.5602,47.514,47.5371,54026.0
2015-10-12 12:25:00,61.73,61.75,61.72,61.75,47867.0,47.5294,47.5448,47.5217,47.5448,47867.0
2015-10-12 12:30:00,61.75,61.77,61.71,61.74,51991.0,47.5448,47.5602,47.514,47.5371,51991.0
2015-10-12 12:35:00,61.73,61.74,61.7,61.73,47818.0,47.5294,47.5371,47.5063,47.5294,47818.0
2015-10-12 12:40:00,61.72,61.73,61.61,61.62,74844.0,47.5217,47.5294,47.437,47.4447,74844.0
2015-10-12 12:45:00,61.62,61.67,61.61,61.61,55879.0,47.4447,47.4832,47.437,47.437,55879.0
2015-10-12 12:50:00,61.62,61.64,61.61,61.61,60635.0,47.4447,47.4601,47.437,47.437,60635.0
2015-10-12 12:55:00,61.61,61.66,61.61,61.65,33212.0,47.437,47.4755,47.437,47.4678,33212.0
2015-10-12 13:00:00,61.66,61.66,61.6,61.6,45127.0,47.4755,47.4755,47.4293,47.4293,45127.0
2015-10-12 13:05:00,61.6,61.62,61.54,61.58,38163.0,47.4293,47.4447,47.3831,47.4139,38163.0
2015-10-12 13:10:00,61.57,61.59,61.54,61.56,41748.0,47.4062,47.4216,47.3831,47.3985,41748.0
2015-10-12 13:15:00,61.56,61.58,61.55,61.57,30965.0,47.3985,47.4139,47.3908,47.4062,30965.0
2015-10-12 13:20:00,61.57,61.61,61.57,61.59,46101.0,47.4062,47.437,47.4062,47.4216,46101.0
2015-10-12 13:25:00,61.59,61.61,61.57,61.61,55172.0,47.4216,47.437,47.4062,47.437,55172.0
2015-10-12 13:30:00,61.6,61.61,61.55,61.57,53215.0,47.4293,47.437,47.3908,47.4062,53215.0
2015-10-12 13:35:00,61.58,61.65,61.58,61.64,65586.0,47.4139,47.4678,47.4139,47.4601,65586.0
2015-10-12 13:40:00,61.64,61.67,61.63,61.64,72142.0,47.4601,47.4832,47.4524,47.4601,72142.0
2015-10-12 13:45:00,61.64,61.71,61.63,61.7,127720.0,47.4601,47.514,47.4524,47.5063,127720.0
2015-10-12 13:50:00,61.69,61.72,61.62,61.62,129052.0,47.4986,47.5217,47.4447,47.4447,129052.0
2015-10-12 13:55:00,61.62,61.63,61.54,61.57,82221.0,47.4447,47.4524,47.3831,47.4062,82221.0
2015-10-12 14:00:00,61.56,61.61,61.54,61.58,223063.0,47.3985,47.437,47.3831,47.4139,223063.0
2015-10-12 14:05:00,61.58,61.6,61.55,61.58,82648.0,47.4139,47.4293,47.3908,47.4139,82648.0
2015-10-12 14:10:00,61.59,61.59,61.52,61.54,91565.0,47.4216,47.4216,47.3677,47.3831,91565.0
2015-10-12 14:15:00,61.53,61.54,61.48,61.49,104257.0,47.3754,47.3831,47.3369,47.3446,104257.0
2015-10-12 14:20:00,61.48,61.51,61.48,61.49,114789.0,47.3369,47.36,47.3369,47.3446,114789.0
2015-10-12 14:25:00,61.49,61.5,61.45,61.45,102468.0,47.3446,47.3523,47.3138,47.3138,102468.0
2015-10-12 14:30:00,61.46,61.5,61.44,61.5,111264.0,47.3215,47.3523,47.3061,47.3523,111264.0
2015-10-12 14:35:00,61.5,61.56,61.49,61.55,158118.0,47.3523,47.3985,47.3446,47.3908,158118.0
2015-10-12 14:40:00,61.55,61.57,61.53,61.54,63303.0,47.3908,47.4062,47.3754,47.3831,63303.0
2015-10-12 14:45:00,61.53,61.59,61.53,61.59,64556.0,47.3754,47.4216,47.3754,47.4216,64556.0
2015-10-12 14:50:00,61.59,61.72,61.57,61.71,197407.0,47.4216,47.5217,47.4062,47.514,197407.0
2015-10-12 14:55:00,61.71,61.71,61.63,61.66,77007.0,47.514,47.514,47.4524,47.4755,77007.0
2015-10-12 15:00:00,61.66,61.7,61.62,61.62,118795.0,47.4755,47.5063,47.4447,47.4447,118795.0
2015-10-12 15:05:00,61.62,61.65,61.61,61.63,124640.0,47.4447,47.4678,47.437,47.4524,124640.0
2015-10-12 15:10:00,61.63,61.65,61.57,61.6,167888.0,47.4524,47.4678,47.4062,47.4293,167888.0
2015-10-12 15:15:00,61.6,61.61,61.59,61.6,114436.0,47.4293,47.437,47.4216,47.4293,114436.0
2015-10-12 15:20:00,61.59,61.64,61.59,61.64,98026.0,47.4216,47.4601,47.4216,47.4601,98026.0
2015-10-12 15:25:00,61.64,61.64,61.6,61.61,98213.0,47.4601,47.4601,47.4293,47.437,98213.0
2015-10-12 15:30:00,61.61,61.66,61.6,61.66,99999.0,47.437,47.4755,47.4293,47.4755,99999.0
2015-10-12 15:35:00,61.66,61.7,61.62,61.7,208705.0,47.4755,47.5063,47.4447,47.5063,208705.0
2015-10-12 15:40:00,61.69,61.7,61.63,61.63,186615.0,47.4986,47.5063,47.4524,47.4524,186615.0
2015-10-12 15:45:00,61.64,61.68,61.63,61.66,194173.0,47.4601,47.4909,47.4524,47.4755,194173.0
2015-10-12 15:50:00,61.66,61.66,61.63,61.63,155822.0,47.4755,47.4755,47.4524,47.4524,155822.0
2015-10-12 15:55:00,61.63,61.73,61.63,61.7,522640.0,47.4524,47.5294,47.4524,47.5063,522640.0
2015-10-13 09:30:00,61.39,61.59,61.31,61.59,402939.0,47.2676,47.4216,47.2061,47.4216,402939.0
2015-10-13 09:35:00,61.59,61.59,61.44,61.53,295467.0,47.4216,47.4216,47.3061,47.3754,295467.0
2015-10-13 09:40:00,61.53,61.58,61.36,61.48,206080.0,47.3754,47.4139,47.2446,47.3369,206080.0
2015-10-13 09:45:00,61.48,61.56,61.42,61.55,159216.0,47.3369,47.3985,47.2907,47.3908,159216.0
2015-10-13 09:50:00,61.56,61.65,61.54,61.54,144723.0,47.3985,47.4678,47.3831,47.3831,144723.0
2015-10-13 09:55:00,61.54,61.56,61.46,61.5,140335.0,47.3831,47.3985,47.3215,47.3523,140335.0
2015-10-13 10:00:00,61.5,61.64,61.49,61.64,138641.0,47.3523,47.4601,47.3446,47.4601,138641.0
2015-10-13 10:05:00,61.64,61.68,61.6,61.67,107929.0,47.4601,47.4909,47.4293,47.4832,107929.0
2015-10-13 10:10:00,61.67,61.71,61.57,61.62,128268.0,47.4832,47.514,47.4062,47.4447,128268.0
2015-10-13 10:15:00,61.62,61.74,61.6,61.73,138038.0,47.4447,47.5371,47.4293,47.5294,138038.0
2015-10-13 10:20:00,61.73,61.76,61.7,61.7,117787.0,47.5294,47.5525,47.5063,47.5063,117787.0
2015-10-13 10:25:00,61.7,61.81,61.68,61.7,169103.0,47.5063,47.591,47.4909,47.5063,169103.0
2015-10-13 10:30:00,61.71,61.9,61.7,61.81,144121.0,47.514,47.6603,47.5063,47.591,144121.0
2015-10-13 10:35:00,61.81,61.84,61.73,61.74,116660.0,47.591,47.6141,47.5294,47.5371,116660.0
2015-10-13 10:40:00,61.74,61.83,61.72,61.83,121141.0,47.5371,47.6064,47.5217,47.6064,121141.0
2015-10-13 10:45:00,61.83,61.88,61.8,61.81,155815.0,47.6064,47.6449,47.5833,47.591,155815.0
2015-10-13 10:50:00,61.8,61.88,61.8,61.86,126031.0,47.5833,47.6449,47.5833,47.6295,126031.0
2015-10-13 10:55:00,61.86,61.98,61.85,61.94,230155.0,47.6295,47.7219,47.6218,47.6911,230155.0
2015-10-13 11:00:00,61.94,61.96,61.9,61.95,142877.0,47.6911,47.7065,47.6603,47.6988,142877.0
2015-10-13 11:05:00,61.95,62.04,61.92,62.04,165881.0,47.6988,47.7681,47.6757,47.7681,165881.0
2015-10-13 11:10:00,62.03,62.14,62.01,62.14,288087.0,47.7604,47.8451,47.745,47.8451,288087.0
2015-10-13 11:15:00,62.13,62.14,62.05,62.06,178044.0,47.8374,47.8451,47.7758,47.7835,178044.0
2015-10-13 11:20:00,62.07,62.11,62.04,62.09,149388.0,47.7912,47.822,47.7681,47.8066,149388.0
2015-10-13 11:25:00,62.09,62.11,62.05,62.08,171828.0,47.8066,47.822,47.7758,47.7989,171828.0
2015-10-13 11:30:00,62.07,62.11,62.04,62.11,145666.0,47.7912,47.822,47.7681,47.822,145666.0
2015-10-13 11:35:00,62.11,62.16,62.07,62.15,175338.0,47.822,47.8605,47.7912,47.8528,175338.0
2015-10-13 11:40:00,62.14,62.16,62.05,62.09,149471.0,47.8451,47.8605,47.7758,47.8066,149471.0
2015-10-13 11:45:00,62.09,62.1,61.98,61.99,120460.0,47.8066,47.8143,47.7219,47.7296,120460.0
2015-10-13 11:50:00,61.98,61.99,61.89,61.9,138235.0,47.7219,47.7296,47.6526,47.6603,138235.0
2015-10-13 11:55:00,61.91,61.93,61.86,61.88,353273.0,47.668,47.6834,47.6295,47.6449,353273.0
2015-10-13 12:00:00,61.88,61.9,61.84,61.88,125891.0,47.6449,47.6603,47.6141,47.6449,125891.0
2015-10-13 12:05:00,61.88,61.89,61.79,61.8,97367.0,47.6449,47.6526,47.5756,47.5833,97367.0
2015-10-13 12:10:00,61.8,61.81,61.69,61.72,106723.0,47.5833,47.591,47.4986,47.5217,106723.0
2015-10-13 12:15:00,61.72,61.72,61.66,61.69,66045.0,47.5217,47.5217,47.4755,47.4986,66045.0
2015-10-13 12:20:00,61.68,61.77,61.68,61.76,88393.0,47.4909,47.5602,47.4909,47.5525,88393.0
2015-10-13 12:25:00,61.76,61.78,61.72,61.72,92231.0,47.5525,47.5679,47.5217,47.5217,92231.0
2015-10-13 12:30:00,61.73,61.79,61.73,61.74,97576.0,47.5294,47.5756,47.5294,47.5371,97576.0
2015-10-13 12:35:00,61.75,61.76,61.65,61.71,135021.0,47.5448,47.5525,47.4678,47.514,135021.0
2015-10-13 12:40:00,61.71,61.73,61.68,61.72,65120.0,47.514,47.5294,47.4909,47.5217,65120.0
2015-10-13 12:45:00,61.72,61.72,61.58,61.58,124286.0,47.5217,47.5217,47.4139,47.4139,124286.0
2015-10-13 12:50:00,61.59,61.65,61.58,61.61,56987.0,47.4216,47.4678,47.4139,47.437,56987.0
2015-10-13 12:55:00,61.62,61.62,61.53,61.54,144428.0,47.4447,47.4447,47.3754,47.3831,144428.0
2015-10-13 13:00:00,61.54,61.61,61.52,61.6,183215.0,47.3831,47.437,47.3677,47.4293,183215.0
2015-10-13 13:05:00,61.61,61.61,61.52,61.52,107699.0,47.437,47.437,47.3677,47.3677,107699.0
2015-10-13 13:10:00,61.53,61.53,61.48,61.51,178457.0,47.3754,47.3754,47.3369,47.36,178457.0
2015-10-13 13:15:00,61.51,61.63,61.5,61.62,147982.0,47.36,47.4524,47.3523,47.4447,147982.0
2015-10-13 13:20:00,61.62,61.62,61.5,61.53,140328.0,47.4447,47.4447,47.3523,47.3754,140328.0
2015-10-13 13:25:00,61.53,61.57,61.51,61.55,116937.0,47.3754,47.4062,47.36,47.3908,116937.0
2015-10-13 13:30:00,61.55,61.6,61.53,61.6,58694.0,47.3908,47.4293,47.3754,47.4293,58694.0
2015-10-13 13:35:00,61.6,61.62,61.54,61.59,145897.0,47.4293,47.4447,47.3831,47.4216,145897.0
2015-10-13 13:40:00,61.6,61.64,61.56,61.58,120349.0,47.4293,47.4601,47.3985,47.4139,120349.0
2015-10-13 13:45:00,61.58,61.74,61.57,61.72,192963.0,47.4139,47.5371,47.4062,47.5217,192963.0
2015-10-13 13:50:00,61.72,61.74,61.67,61.7,91255.0,47.5217,47.5371,47.4832,47.5063,91255.0
2015-10-13 13:55:00,61.71,61.73,61.6,61.63,133747.0,47.514,47.5294,47.4293,47.4524,133747.0
2015-10-13 14:00:00,61.62,61.68,61.55,61.67,93356.0,47.4447,47.4909,47.3908,47.4832,93356.0
2015-10-13 14:05:00,61.68,61.7,61.62,61.63,106335.0,47.4909,47.5063,47.4447,47.4524,106335.0
2015-10-13 14:10:00,61.64,61.68,61.6,61.67,126823.0,47.4601,47.4909,47.4293,47.4832,126823.0
2015-10-13 14:15:00,61.67,61.75,61.64,61.74,200715.0,47.4832,47.5448,47.4601,47.5371,200715.0
2015-10-13 14:20:00,61.73,61.77,61.65,61.65,94079.0,47.5294,47.5602,47.4678,47.4678,94079.0
2015-10-13 14:25:00,61.65,61.7,61.63,61.7,88464.0,47.4678,47.5063,47.4524,47.5063,88464.0
2015-10-13 14:30:00,61.69,61.7,61.64,61.68,105242.0,47.4986,47.5063,47.4601,47.4909,105242.0
2015-10-13 14:35:00,61.67,61.68,61.62,61.64,196022.0,47.4832,47.4909,47.4447,47.4601,196022.0
2015-10-13 14:40:00,61.64,61.67,61.63,61.66,102123.0,47.4601,47.4832,47.4524,47.4755,102123.0
2015-10-13 14:45:00,61.66,61.76,61.65,61.76,101054.0,47.4755,47.5525,47.4678,47.5525,101054.0
2015-10-13 14:50:00,61.76,61.78,61.72,61.78,126250.0,47.5525,47.5679,47.5217,47.5679,126250.0
2015-10-13 14:55:00,61.78,61.84,61.75,61.84,137551.0,47.5679,47.6141,47.5448,47.6141,137551.0
2015-10-13 15:00:00,61.84,61.87,61.81,61.83,166710.0,47.6141,47.6372,47.591,47.6064,166710.0
2015-10-13 15:05:00,61.84,61.86,61.79,61.81,155986.0,47.6141,47.6295,47.5756,47.591,155986.0
2015-10-13 15:10:00,61.82,61.86,61.77,61.79,184452.0,47.5987,47.6295,47.5602,47.5756,184452.0
2015-10-13 15:15:00,61.79,61.8,61.71,61.73,167699.0,47.5756,47.5833,47.514,47.5294,167699.0
2015-10-13 15:20:00,61.72,61.73,61.64,61.65,172368.0,47.5217,47.5294,47.4601,47.4678,172368.0
2015-10-13 15:25:00,61.66,61.71,61.62,61.67,214343.0,47.4755,47.514,47.4447,47.4832,214343.0
2015-10-13 15:30:00,61.68,61.75,61.66,61.7,189105.0,47.4909,47.5448,47.4755,47.5063,189105.0
2015-10-13 15:35:00,61.7,61.7,61.61,61.62,157646.0,47.5063,47.5063,47.437,47.4447,157646.0
2015-10-13 15:40:00,61.61,61.64,61.53,61.57,260526.0,47.437,47.4601,47.3754,47.4062,260526.0
2015-10-13 15:45:00,61.56,61.58,61.43,61.44,507419.0,47.3985,47.4139,47.2984,47.3061,507419.0
2015-10-13 15:50:00,61.44,61.53,61.4,61.45,519513.0,47.3061,47.3754,47.2753,47.3138,519513.0
2015-10-13 15:55:00,61.45,61.59,61.42,61.55,790192.0,47.3138,47.4216,47.2907,47.3908,790192.0
2015-10-14 09:30:00,60.76,60.97,60.26,60.29,1379609.0,46.7826,46.9443,46.3976,46.4207,1379609.0
2015-10-14 09:35:00,60.3,60.36,59.89,60.1,1421670.0,46.4284,46.4746,46.1127,46.2744,1421670.0
2015-10-14 09:40:00,60.11,60.19,60.03,60.05,853421.0,46.2821,46.3437,46.2205,46.2359,853421.0
2015-10-14 09:45:00,60.04,60.37,60.02,60.25,718785.0,46.2282,46.4823,46.2128,46.3899,718785.0
2015-10-14 09:50:00,60.25,60.29,60.12,60.2,417242.0,46.3899,46.4207,46.2898,46.3514,417242.0
2015-10-14 09:55:00,60.21,60.36,60.13,60.28,492575.0,46.3591,46.4746,46.2975,46.413,492575.0
2015-10-14 10:00:00,60.27,60.29,60.15,60.23,326195.0,46.4053,46.4207,46.3129,46.3745,326195.0
2015-10-14 10:05:00,60.23,60.41,60.2,60.27,501946.0,46.3745,46.5131,46.3514,46.4053,501946.0
2015-10-14 10:10:00,60.27,60.32,60.18,60.19,227288.0,46.4053,46.4438,46.336,46.3437,227288.0
2015-10-14 10:15:00,60.2,60.2,60.05,60.05,374554.0,46.3514,46.3514,46.2359,46.2359,374554.0
2015-10-14 10:20:00,60.05,60.15,60.03,60.05,332508.0,46.2359,46.3129,46.2205,46.2359,332508.0
2015-10-14 10:25:00,60.05,60.05,59.8,59.82,844283.0,46.2359,46.2359,46.0434,46.0588,844283.0
2015-10-14 10:30:00,59.82,59.87,59.7,59.87,604359.0,46.0588,46.0973,45.9664,46.0973,604359.0
2015-10-14 10:35:00,59.87,59.9,59.59,59.66,594902.0,46.0973,46.1204,45.8817,45.9356,594902.0
2015-10-14 10:40:00,59.67,59.69,59.58,59.61,395009.0,45.9433,45.9587,45.874,45.8971,395009.0
2015-10-14 10:45:00,59.61,59.66,59.55,59.59,387478.0,45.8971,45.9356,45.8509,45.8817,387478.0
2015-10-14 10:50:00,59.6,59.66,59.54,59.56,593330.0,45.8894,45.9356,45.8432,45.8586,593330.0
2015-10-14 10:55:00,59.56,59.77,59.55,59.63,395782.0,45.8586,46.0203,45.8509,45.9125,395782.0
2015-10-14 11:00:00,59.63,59.87,59.58,59.85,286879.0,45.9125,46.0973,45.874,46.0819,286879.0
2015-10-14 11:05:00,59.85,59.86,59.7,59.82,249031.0,46.0819,46.0896,45.9664,46.0588,249031.0
2015-10-14 11:10:00,59.81,59.88,59.79,59.84,217573.0,46.0511,46.105,46.0357,46.0742,217573.0
2015-10-14 11:15:00,59.83,59.92,59.82,59.91,298423.0,46.0665,46.1358,46.0588,46.1281,298423.0
2015-10-14 11:20:00,59.9,59.91,59.8,59.81,391614.0,46.1204,46.1281,46.0434,46.0511,391614.0
2015-10-14 11:25:00,59.81,59.9,59.8,59.8,271360.0,46.0511,46.1204,46.0434,46.0434,271360.0
2015-10-14 11:30:00,59.8,59.98,59.79,59.98,236528.0,46.0434,46.182,46.0357,46.182,236528.0
2015-10-14 11:35:00,59.98,60.02,59.91,59.99,234266.0,46.182,46.2128,46.1281,46.1897,234266.0
2015-10-14 11:40:00,59.99,60.04,59.96,60.02,324632.0,46.1897,46.2282,46.1666,46.2128,324632.0
2015-10-14 11:45:00,60.02,60.03,59.9,59.91,235317.0,46.2128,46.2205,46.1204,46.1281,235317.0
2015-10-14 11:50:00,59.91,59.96,59.88,59.89,228457.0,46.1281,46.1666,46.105,46.1127,228457.0
2015-10-14 11:55:00,59.9,59.95,59.85,59.93,191970.0,46.1204,46.1589,46.0819,46.1435,191970.0
2015-10-14 12:00:00,59.93,59.94,59.85,59.85,200362.0,46.1435,46.1512,46.0819,46.0819,200362.0
2015-10-14 12:05:00,59.85,59.87,59.8,59.84,319640.0,46.0819,46.0973,46.0434,46.0742,319640.0
2015-10-14 12:10:00,59.84,59.86,59.83,59.83,146406.0,46.0742,46.0896,46.0665,46.0665,146406.0
2015-10-14 12:15:00,59.83,59.88,59.79,59.83,234328.0,46.0665,46.105,46.0357,46.0665,234328.0
2015-10-14 12:20:00,59.82,59.94,59.78,59.93,218607.0,46.0588,46.1512,46.028,46.1435,218607.0
2015-10-14 12:25:00,59.94,59.95,59.87,59.93,144518.0,46.1512,46.1589,46.0973,46.1435,144518.0
2015-10-14 12:30:00,59.93,60.05,59.91,60.0,151694.0,46.1435,46.2359,46.1281,46.1974,151694.0
2015-10-14 12:35:00,60.0,60.09,59.98,60.06,268049.0,46.1974,46.2667,46.182,46.2436,268049.0
2015-10-14 12:40:00,60.06,60.23,60.03,60.11,251459.0,46.2436,46.3745,46.2205,46.2821,251459.0
2015-10-14 12:45:00,60.11,60.14,60.05,60.07,294777.0,46.2821,46.3052,46.2359,46.2513,294777.0
2015-10-14 12:50:00,60.07,60.1,60.02,60.05,169554.0,46.2513,46.2744,46.2128,46.2359,169554.0
2015-10-14 12:55:00,60.06,60.08,60.0,60.02,205684.0,46.2436,46.259,46.1974,46.2128,205684.0
2015-10-14 13:00:00,60.02,60.04,59.91,59.92,197037.0,46.2128,46.2282,46.1281,46.1358,197037.0
2015-10-14 13:05:00,59.91,59.92,59.86,59.9,173259.0,46.1281,46.1358,46.0896,46.1204,173259.0
2015-10-14 13:10:00,59.9,59.96,59.89,59.96,198380.0,46.1204,46.1666,46.1127,46.1666,198380.0
2015-10-14 13:15:00,59.96,59.99,59.82,59.84,205528.0,46.1666,46.1897,46.0588,46.0742,205528.0
2015-10-14 13:20:00,59.84,59.89,59.82,59.87,112224.0,46.0742,46.1127,46.0588,46.0973,112224.0
2015-10-14 13:25:00,59.86,59.92,59.86,59.9,130087.0,46.0896,46.1358,46.0896,46.1204,130087.0
2015-10-14 13:30:00,59.9,59.97,59.87,59.95,167887.0,46.1204,46.1743,46.0973,46.1589,167887.0
2015-10-14 13:35:00,59.96,59.97,59.89,59.9,163221.0,46.1666,46.1743,46.1127,46.1204,163221.0
2015-10-14 13:40:00,59.91,59.97,59.88,59.96,161088.0,46.1281,46.1743,46.105,46.1666,161088.0
2015-10-14 13:45:00,59.96,59.98,59.93,59.93,97083.0,46.1666,46.182,46.1435,46.1435,97083.0
2015-10-14 13:50:00,59.94,59.96,59.89,59.94,149395.0,46.1512,46.1666,46.1127,46.1512,149395.0
2015-10-14 13:55:00,59.93,59.97,59.89,59.95,118657.0,46.1435,46.1743,46.1127,46.1589,118657.0
2015-10-14 14:00:00,59.95,59.99,59.88,59.88,216943.0,46.1589,46.1897,46.105,46.105,216943.0
2015-10-14 14:05:00,59.87,59.88,59.8,59.87,189800.0,46.0973,46.105,46.0434,46.0973,189800.0
2015-10-14 14:10:00,59.86,59.95,59.82,59.91,253546.0,46.0896,46.1589,46.0588,46.1281,253546.0
2015-10-14 14:15:00,59.91,59.91,59.86,59.87,181730.0,46.1281,46.1281,46.0896,46.0973,181730.0
2015-10-14 14:20:00,59.87,59.95,59.87,59.9,164046.0,46.0973,46.1589,46.0973,46.1204,164046.0
2015-10-14 14:25:00,59.89,59.91,59.78,59.79,263780.0,46.1127,46.1281,46.028,46.0357,263780.0
2015-10-14 14:30:00,59.79,59.85,59.76,59.77,375692.0,46.0357,46.0819,46.0126,46.0203,375692.0
2015-10-14 14:35:00,59.77,59.87,59.73,59.87,241009.0,46.0203,46.0973,45.9895,46.0973,241009.0
2015-10-14 14:40:00,59.87,59.87,59.78,59.78,159705.0,46.0973,46.0973,46.028,46.028,159705.0
2015-10-14 14:45:00,59.78,59.83,59.76,59.81,192779.0,46.028,46.0665,46.0126,46.0511,192779.0
2015-10-14 14:50:00,59.8,59.81,59.7,59.71,273357.0,46.0434,46.0511,45.9664,45.9741,273357.0
2015-10-14 14:55:00,59.71,59.74,59.66,59.74,260804.0,45.9741,45.9972,45.9356,45.9972,260804.0
2015-10-14 15:00:00,59.73,59.75,59.7,59.75,142273.0,45.9895,46.0049,45.9664,46.0049,142273.0
2015-10-14 15:05:00,59.74,59.77,59.69,59.76,208281.0,45.9972,46.0203,45.9587,46.0126,208281.0
2015-10-14 15:10:00,59.76,59.86,59.75,59.82,179160.0,46.0126,46.0896,46.0049,46.0588,179160.0
2015-10-14 15:15:00,59.82,59.83,59.76,59.79,193731.0,46.0588,46.0665,46.0126,46.0357,193731.0
2015-10-14 15:20:00,59.78,59.84,59.73,59.83,256840.0,46.028,46.0742,45.9895,46.0665,256840.0
2015-10-14 15:25:00,59.83,59.87,59.78,59.84,266651.0,46.0665,46.0973,46.028,46.0742,266651.0
2015-10-14 15:30:00,59.85,59.94,59.83,59.86,244449.0,46.0819,46.1512,46.0665,46.0896,244449.0
2015-10-14 15:35:00,59.86,59.92,59.84,59.87,244040.0,46.0896,46.1358,46.0742,46.0973,244040.0
2015-10-14 15:40:00,59.87,59.95,59.83,59.88,235651.0,46.0973,46.1589,46.0665,46.105,235651.0
2015-10-14 15:45:00,59.88,59.93,59.83,59.93,353332.0,46.105,46.1435,46.0665,46.1435,353332.0
2015-10-14 15:50:00,59.92,59.94,59.86,59.9,659643.0,46.1358,46.1512,46.0896,46.1204,659643.0
2015-10-14 15:55:00,59.9,60.09,59.85,59.99,951292.0,46.1204,46.2667,46.0819,46.1897,951292.0
2015-10-15 09:30:00,60.47,60.61,60.2,60.31,850346.0,46.5593,46.6671,46.3514,46.4361,850346.0
2015-10-15 09:35:00,60.31,60.34,60.1,60.22,297273.0,46.4361,46.4592,46.2744,46.3668,297273.0
2015-10-15 09:40:00,60.22,60.65,60.15,60.59,436567.0,46.3668,46.6979,46.3129,46.6517,436567.0
2015-10-15 09:45:00,60.6,60.66,60.52,60.58,252207.0,46.6594,46.7056,46.5978,46.644,252207.0
2015-10-15 09:50:00,60.58,60.59,60.43,60.5,220071.0,46.644,46.6517,46.5285,46.5824,220071.0
2015-10-15 09:55:00,60.5,60.6,60.45,60.51,210045.0,46.5824,46.6594,46.5439,46.5901,210045.0
2015-10-15 10:00:00,60.51,60.59,60.36,60.51,242170.0,46.5901,46.6517,46.4746,46.5901,242170.0
2015-10-15 10:05:00,60.52,60.59,60.4,60.48,216584.0,46.5978,46.6517,46.5054,46.567,216584.0
2015-10-15 10:10:00,60.48,60.65,60.46,60.64,209752.0,46.567,46.6979,46.5516,46.6902,209752.0
2015-10-15 10:15:00,60.65,60.79,60.64,60.78,245236.0,46.6979,46.8057,46.6902,46.798,245236.0
2015-10-15 10:20:00,60.79,60.81,60.64,60.65,478893.0,46.8057,46.8211,46.6902,46.6979,478893.0
2015-10-15 10:25:00,60.65,60.72,60.59,60.63,213927.0,46.6979,46.7518,46.6517,46.6825,213927.0
2015-10-15 10:30:00,60.62,60.76,60.58,60.74,145028.0,46.6748,46.7826,46.644,46.7672,145028.0
2015-10-15 10:35:00,60.75,60.75,60.69,60.72,107326.0,46.7749,46.7749,46.7287,46.7518,107326.0
2015-10-15 10:40:00,60.72,60.85,60.71,60.81,163314.0,46.7518,46.8519,46.7441,46.8211,163314.0
2015-10-15 10:45:00,60.82,60.92,60.78,60.92,170439.0,46.8288,46.9058,46.798,46.9058,170439.0
2015-10-15 10:50:00,60.92,60.97,60.89,60.92,127292.0,46.9058,46.9443,46.8827,46.9058,127292.0
2015-10-15 10:55:00,60.92,60.98,60.87,60.96,134549.0,46.9058,46.952,46.8673,46.9366,134549.0
2015-10-15 11:00:00,60.95,61.05,60.9,61.03,185713.0,46.9289,47.0059,46.8904,46.9905,185713.0
2015-10-15 11:05:00,61.03,61.05,60.92,60.95,163757.0,46.9905,47.0059,46.9058,46.9289,163757.0
2015-10-15 11:10:00,60.95,60.99,60.91,60.95,105788.0,46.9289,46.9597,46.8981,46.9289,105788.0
2015-10-15 11:15:00,60.95,61.0,60.89,60.92,91030.0,46.9289,46.9674,46.8827,46.9058,91030.0
2015-10-15 11:20:00,60.91,60.92,60.87,60.89,76743.0,46.8981,46.9058,46.8673,46.8827,76743.0
2015-10-15 11:25:00,60.89,60.9,60.86,60.88,79928.0,46.8827,46.8904,46.8596,46.875,79928.0
2015-10-15 11:30:00,60.88,60.95,60.82,60.83,230816.0,46.875,46.9289,46.8288,46.8365,230816.0
2015-10-15 11:35:00,60.82,60.86,60.75,60.76,184058.0,46.8288,46.8596,46.7749,46.7826,184058.0
2015-10-15 11:40:00,60.76,60.8,60.72,60.72,116861.0,46.7826,46.8134,46.7518,46.7518,116861.0
2015-10-15 11:45:00,60.72,60.76,60.68,60.69,179642.0,46.7518,46.7826,46.721,46.7287,179642.0
2015-10-15 11:50:00,60.68,60.72,60.62,60.71,86316.0,46.721,46.7518,46.6748,46.7441,86316.0
2015-10-15 11:55:00,60.7,60.77,60.66,60.76,152189.0,46.7364,46.7903,46.7056,46.7826,152189.0
2015-10-15 12:00:00,60.76,60.89,60.72,60.87,186703.0,46.7826,46.8827,46.7518,46.8673,186703.0
2015-10-15 12:05:00,60.87,60.92,60.84,60.92,102166.0,46.8673,46.9058,46.8442,46.9058,102166.0
2015-10-15 12:10:00,60.92,61.0,60.88,60.96,104251.0,46.9058,46.9674,46.875,46.9366,104251.0
2015-10-15 12:15:00,60.96,61.04,60.95,61.04,112228.0,46.9366,46.9982,46.9289,46.9982,112228.0
2015-10-15 12:20:00,61.04,61.14,61.0,61.06,159190.0,46.9982,47.0752,46.9674,47.0136,159190.0
2015-10-15 12:25:00,61.05,61.13,61.04,61.11,111523.0,47.0059,47.0675,46.9982,47.0521,111523.0
2015-10-15 12:30:00,61.12,61.15,61.03,61.04,106699.0,47.0598,47.0829,46.9905,46.9982,106699.0
2015-10-15 12:35:00,61.04,61.1,61.01,61.09,102801.0,46.9982,47.0444,46.9751,47.0367,102801.0
2015-10-15 12:40:00,61.09,61.22,61.03,61.22,138915.0,47.0367,47.1368,46.9905,47.1368,138915.0
2015-10-15 12:45:00,61.22,61.23,61.16,61.22,130966.0,47.1368,47.1445,47.0906,47.1368,130966.0
2015-10-15 12:50:00,61.23,61.25,61.19,61.22,140308.0,47.1445,47.1599,47.1137,47.1368,140308.0
2015-10-15 12:55:00,61.22,61.24,61.17,61.23,83468.0,47.1368,47.1522,47.0983,47.1445,83468.0
2015-10-15 13:00:00,61.23,61.28,61.22,61.26,113900.0,47.1445,47.183,47.1368,47.1676,113900.0
2015-10-15 13:05:00,61.26,61.41,61.26,61.4,203368.0,47.1676,47.283,47.1676,47.2753,203368.0
2015-10-15 13:10:00,61.39,61.42,61.35,61.4,128067.0,47.2676,47.2907,47.2369,47.2753,128067.0
2015-10-15 13:15:00,61.4,61.45,61.33,61.42,186238.0,47.2753,47.3138,47.2215,47.2907,186238.0
2015-10-15 13:20:00,61.42,61.46,61.37,61.39,90601.0,47.2907,47.3215,47.2523,47.2676,90601.0
2015-10-15 13:25:00,61.39,61.5,61.39,61.47,161976.0,47.2676,47.3523,47.2676,47.3292,161976.0
2015-10-15 13:30:00,61.47,61.48,61.42,61.44,114243.0,47.3292,47.3369,47.2907,47.3061,114243.0
2015-10-15 13:35:00,61.44,61.56,61.43,61.51,157341.0,47.3061,47.3985,47.2984,47.36,157341.0
2015-10-15 13:40:00,61.5,61.54,61.49,61.54,84663.0,47.3523,47.3831,47.3446,47.3831,84663.0
2015-10-15 13:45:00,61.53,61.55,61.5,61.54,103333.0,47.3754,47.3908,47.3523,47.3831,103333.0
2015-10-15 13:50:00,61.54,61.65,61.53,61.63,186068.0,47.3831,47.4678,47.3754,47.4524,186068.0
2015-10-15 13:55:00,61.63,61.74,61.62,61.69,244208.0,47.4524,47.5371,47.4447,47.4986,244208.0
2015-10-15 14:00:00,61.68,61.74,61.64,61.67,194364.0,47.4909,47.5371,47.4601,47.4832,194364.0
2015-10-15 14:05:00,61.68,61.71,61.58,61.62,118648.0,47.4909,47.514,47.4139,47.4447,118648.0
2015-10-15 14:10:00,61.62,61.69,61.61,61.66,112515.0,47.4447,47.4986,47.437,47.4755,112515.0
2015-10-15 14:15:00,61.66,61.75,61.65,61.75,120174.0,47.4755,47.5448,47.4678,47.5448,120174.0
2015-10-15 14:20:00,61.74,61.78,61.69,61.71,182577.0,47.5371,47.5679,47.4986,47.514,182577.0
2015-10-15 14:25:00,61.71,61.75,61.67,61.72,115163.0,47.514,47.5448,47.4832,47.5217,115163.0
2015-10-15 14:30:00,61.72,61.84,61.72,61.83,129157.0,47.5217,47.6141,47.5217,47.6064,129157.0
2015-10-15 14:35:00,61.83,61.92,61.8,61.85,266469.0,47.6064,47.6757,47.5833,47.6218,266469.0
2015-10-15 14:40:00,61.85,61.93,61.83,61.91,144594.0,47.6218,47.6834,47.6064,47.668,144594.0
2015-10-15 14:45:00,61.91,61.96,61.87,61.88,124216.0,47.668,47.7065,47.6372,47.6449,124216.0
2015-10-15 14:50:00,61.88,61.92,61.82,61.89,163772.0,47.6449,47.6757,47.5987,47.6526,163772.0
2015-10-15 14:55:00,61.89,61.93,61.88,61.91,113345.0,47.6526,47.6834,47.6449,47.668,113345.0
2015-10-15 15:00:00,61.91,61.95,61.86,61.93,316624.0,47.668,47.6988,47.6295,47.6834,316624.0
2015-10-15 15:05:00,61.92,61.94,61.81,61.83,485453.0,47.6757,47.6911,47.591,47.6064,485453.0
2015-10-15 15:10:00,61.83,61.84,61.74,61.76,276107.0,47.6064,47.6141,47.5371,47.5525,276107.0
2015-10-15 15:15:00,61.76,61.92,61.76,61.91,215583.0,47.5525,47.6757,47.5525,47.668,215583.0
2015-10-15 15:20:00,61.9,61.96,61.84,61.86,258334.0,47.6603,47.7065,47.6141,47.6295,258334.0
2015-10-15 15:25:00,61.86,61.87,61.8,61.85,258161.0,47.6295,47.6372,47.5833,47.6218,258161.0
2015-10-15 15:30:00,61.85,61.91,61.82,61.85,228975.0,47.6218,47.668,47.5987,47.6218,228975.0
2015-10-15 15:35:00,61.85,61.85,61.79,61.8,233749.0,47.6218,47.6218,47.5756,47.5833,233749.0
2015-10-15 15:40:00,61.78,61.79,61.72,61.79,242072.0,47.5679,47.5756,47.5217,47.5756,242072.0
2015-10-15 15:45:00,61.79,61.88,61.77,61.82,387711.0,47.5756,47.6449,47.5602,47.5987,387711.0
2015-10-15 15:50:00,61.82,61.88,61.82,61.86,422468.0,47.5987,47.6449,47.5987,47.6295,422468.0
2015-10-15 15:55:00,61.87,61.91,61.86,61.9,756846.0,47.6372,47.668,47.6295,47.6603,756846.0
2015-10-16 09:30:00,62.43,62.45,62.12,62.17,1696337.0,48.0684,48.0838,47.8297,47.8682,1696337.0
2015-10-16 09:35:00,62.19,62.34,62.12,62.3,356469.0,47.8836,47.9991,47.8297,47.9683,356469.0
2015-10-16 09:40:00,62.3,62.37,62.16,62.18,459317.0,47.9683,48.0222,47.8605,47.8759,459317.0
2015-10-16 09:45:00,62.16,62.19,62.11,62.15,411780.0,47.8605,47.8836,47.822,47.8528,411780.0
2015-10-16 09:50:00,62.15,62.2,62.12,62.13,286299.0,47.8528,47.8913,47.8297,47.8374,286299.0
2015-10-16 09:55:00,62.12,62.17,62.09,62.14,178350.0,47.8297,47.8682,47.8066,47.8451,178350.0
2015-10-16 10:00:00,62.14,62.32,62.12,62.29,386623.0,47.8451,47.9837,47.8297,47.9606,386623.0
2015-10-16 10:05:00,62.29,62.3,62.13,62.16,371769.0,47.9606,47.9683,47.8374,47.8605,371769.0
2015-10-16 10:10:00,62.15,62.31,62.15,62.3,158800.0,47.8528,47.976,47.8528,47.9683,158800.0
2015-10-16 10:15:00,62.3,62.31,62.21,62.23,143795.0,47.9683,47.976,47.899,47.9144,143795.0
2015-10-16 10:20:00,62.23,62.31,62.21,62.24,365937.0,47.9144,47.976,47.899,47.9221,365937.0
2015-10-16 10:25:00,62.25,62.25,62.13,62.22,277359.0,47.9298,47.9298,47.8374,47.9067,277359.0
2015-10-16 10:30:00,62.22,62.23,62.15,62.23,113101.0,47.9067,47.9144,47.8528,47.9144,113101.0
2015-10-16 10:35:00,62.23,62.28,62.21,62.26,91208.0,47.9144,47.9529,47.899,47.9375,91208.0
2015-10-16 10:40:00,62.25,62.28,62.2,62.2,126771.0,47.9298,47.9529,47.8913,47.8913,126771.0
2015-10-16 10:45:00,62.21,62.3,62.2,62.27,121655.0,47.899,47.9683,47.8913,47.9452,121655.0
2015-10-16 10:50:00,62.26,62.34,62.23,62.34,116153.0,47.9375,47.9991,47.9144,47.9991,116153.0
2015-10-16 10:55:00,62.34,62.35,62.28,62.29,83817.0,47.9991,48.0068,47.9529,47.9606,83817.0
2015-10-16 11:00:00,62.3,62.35,62.29,62.34,79990.0,47.9683,48.0068,47.9606,47.9991,79990.0
2015-10-16 11:05:00,62.34,62.35,62.26,62.34,145973.0,47.9991,48.0068,47.9375,47.9991,145973.0
2015-10-16 11:10:00,62.34,62.36,62.32,62.33,104592.0,47.9991,48.0145,47.9837,47.9914,104592.0
2015-10-16 11:15:00,62.33,62.39,62.32,62.37,166329.0,47.9914,48.0376,47.9837,48.0222,166329.0
2015-10-16 11:20:00,62.37,62.37,62.33,62.35,64950.0,48.0222,48.0222,47.9914,48.0068,64950.0
2015-10-16 11:25:00,62.35,62.39,62.33,62.36,91772.0,48.0068,48.0376,47.9914,48.0145,91772.0
2015-10-16 11:30:00,62.36,62.4,62.35,62.39,65581.0,48.0145,48.0453,48.0068,48.0376,65581.0
2015-10-16 11:35:00,62.39,62.4,62.34,62.39,122663.0,48.0376,48.0453,47.9991,48.0376,122663.0
2015-10-16 11:40:00,62.39,62.46,62.39,62.45,132742.0,48.0376,48.0915,48.0376,48.0838,132742.0
2015-10-16 11:45:00,62.45,62.5,62.45,62.5,135316.0,48.0838,48.1223,48.0838,48.1223,135316.0
2015-10-16 11:50:00,62.5,62.6,62.49,62.58,197053.0,48.1223,48.1993,48.1146,48.1839,197053.0
2015-10-16 11:55:00,62.58,62.6,62.57,62.59,86552.0,48.1839,48.1993,48.1762,48.1916,86552.0
2015-10-16 12:00:00,62.6,62.6,62.49,62.49,102139.0,48.1993,48.1993,48.1146,48.1146,102139.0
2015-10-16 12:05:00,62.5,62.52,62.47,62.48,170767.0,48.1223,48.1377,48.0992,48.1069,170767.0
2015-10-16 12:10:00,62.47,62.49,62.44,62.44,115981.0,48.0992,48.1146,48.0761,48.0761,115981.0
2015-10-16 12:15:00,62.44,62.44,62.39,62.42,104190.0,48.0761,48.0761,48.0376,48.0607,104190.0
2015-10-16 12:20:00,62.43,62.44,62.41,62.44,68074.0,48.0684,48.0761,48.053,48.0761,68074.0
2015-10-16 12:25:00,62.45,62.45,62.36,62.38,65534.0,48.0838,48.0838,48.0145,48.0299,65534.0
2015-10-16 12:30:00,62.37,62.42,62.37,62.41,77573.0,48.0222,48.0607,48.0222,48.053,77573.0
2015-10-16 12:35:00,62.42,62.42,62.35,62.39,93305.0,48.0607,48.0607,48.0068,48.0376,93305.0
2015-10-16 12:40:00,62.39,62.4,62.32,62.33,59800.0,48.0376,48.0453,47.9837,47.9914,59800.0
2015-10-16 12:45:00,62.33,62.37,62.3,62.36,85941.0,47.9914,48.0222,47.9683,48.0145,85941.0
2015-10-16 12:50:00,62.36,62.37,62.31,62.36,80102.0,48.0145,48.0222,47.976,48.0145,80102.0
2015-10-16 12:55:00,62.35,62.38,62.34,62.36,32031.0,48.0068,48.0299,47.9991,48.0145,32031.0
2015-10-16 13:00:00,62.36,62.38,62.34,62.37,60363.0,48.0145,48.0299,47.9991,48.0222,60363.0
2015-10-16 13:05:00,62.37,62.38,62.31,62.33,76929.0,48.0222,48.0299,47.976,47.9914,76929.0
2015-10-16 13:10:00,62.32,62.39,62.32,62.37,46553.0,47.9837,48.0376,47.9837,48.0222,46553.0
2015-10-16 13:15:00,62.37,62.38,62.33,62.37,64850.0,48.0222,48.0299,47.9914,48.0222,64850.0
2015-10-16 13:20:00,62.36,62.38,62.33,62.34,73045.0,48.0145,48.0299,47.9914,47.9991,73045.0
2015-10-16 13:25:00,62.34,62.34,62.3,62.32,56148.0,47.9991,47.9991,47.9683,47.9837,56148.0
2015-10-16 13:30:00,62.32,62.35,62.31,62.32,71266.0,47.9837,48.0068,47.976,47.9837,71266.0
2015-10-16 13:35:00,62.31,62.37,62.31,62.33,86809.0,47.976,48.0222,47.976,47.9914,86809.0
2015-10-16 13:40:00,62.33,62.34,62.26,62.26,84165.0,47.9914,47.9991,47.9375,47.9375,84165.0
2015-10-16 13:45:00,62.26,62.29,62.25,62.27,135849.0,47.9375,47.9606,47.9298,47.9452,135849.0
2015-10-16 13:50:00,62.28,62.3,62.25,62.26,135035.0,47.9529,47.9683,47.9298,47.9375,135035.0
2015-10-16 13:55:00,62.27,62.27,62.23,62.24,94348.0,47.9452,47.9452,47.9144,47.9221,94348.0
2015-10-16 14:00:00,62.24,62.25,62.14,62.2,213599.0,47.9221,47.9298,47.8451,47.8913,213599.0
2015-10-16 14:05:00,62.2,62.25,62.18,62.24,85536.0,47.8913,47.9298,47.8759,47.9221,85536.0
2015-10-16 14:10:00,62.24,62.3,62.24,62.27,83075.0,47.9221,47.9683,47.9221,47.9452,83075.0
2015-10-16 14:15:00,62.28,62.34,62.27,62.34,181205.0,47.9529,47.9991,47.9452,47.9991,181205.0
2015-10-16 14:20:00,62.33,62.4,62.33,62.4,89661.0,47.9914,48.0453,47.9914,48.0453,89661.0
2015-10-16 14:25:00,62.4,62.46,62.38,62.44,169245.0,48.0453,48.0915,48.0299,48.0761,169245.0
2015-10-16 14:30:00,62.44,62.51,62.44,62.51,200933.0,48.0761,48.13,48.0761,48.13,200933.0
2015-10-16 14:35:00,62.51,62.59,62.51,62.59,178806.0,48.13,48.1916,48.13,48.1916,178806.0
2015-10-16 14:40:00,62.59,62.63,62.51,62.62,162706.0,48.1916,48.2224,48.13,48.2147,162706.0
2015-10-16 14:45:00,62.62,62.65,62.58,62.59,107656.0,48.2147,48.2378,48.1839,48.1916,107656.0
2015-10-16 14:50:00,62.58,62.63,62.58,62.59,83527.0,48.1839,48.2224,48.1839,48.1916,83527.0
2015-10-16 14:55:00,62.6,62.6,62.56,62.6,84943.0,48.1993,48.1993,48.1685,48.1993,84943.0
2015-10-16 15:00:00,62.6,62.64,62.6,62.63,116019.0,48.1993,48.2301,48.1993,48.2224,116019.0
2015-10-16 15:05:00,62.63,62.64,62.58,62.6,132933.0,48.2224,48.2301,48.1839,48.1993,132933.0
2015-10-16 15:10:00,62.6,62.6,62.56,62.58,106680.0,48.1993,48.1993,48.1685,48.1839,106680.0
2015-10-16 15:15:00,62.58,62.64,62.57,62.61,169278.0,48.1839,48.2301,48.1762,48.207,169278.0
2015-10-16 15:20:00,62.61,62.64,62.6,62.62,125513.0,48.207,48.2301,48.1993,48.2147,125513.0
2015-10-16 15:25:00,62.62,62.63,62.54,62.54,130552.0,48.2147,48.2224,48.1531,48.1531,130552.0
2015-10-16 15:30:00,62.54,62.63,62.54,62.59,197129.0,48.1531,48.2224,48.1531,48.1916,197129.0
2015-10-16 15:35:00,62.59,62.64,62.58,62.61,179407.0,48.1916,48.2301,48.1839,48.207,179407.0
2015-10-16 15:40:00,62.61,62.63,62.6,62.63,252865.0,48.207,48.2224,48.1993,48.2224,252865.0
2015-10-16 15:45:00,62.62,62.63,62.52,62.55,397217.0,48.2147,48.2224,48.1377,48.1608,397217.0
2015-10-16 15:50:00,62.54,62.55,62.49,62.5,353342.0,48.1531,48.1608,48.1146,48.1223,353342.0
2015-10-16 15:55:00,62.5,62.54,62.41,62.43,1595662.0,48.1223,48.1531,48.053,48.0684,1595662.0
2015-10-19 09:30:00,62.0,62.16,61.99,62.11,437946.0,47.7373,47.8605,47.7296,47.822,437946.0
2015-10-19 09:35:00,62.12,62.13,62.01,62.03,238986.0,47.8297,47.8374,47.745,47.7604,238986.0
2015-10-19 09:40:00,62.03,62.29,61.91,62.29,327625.0,47.7604,47.9606,47.668,47.9606,327625.0
2015-10-19 09:45:00,62.29,62.63,62.28,62.61,348583.0,47.9606,48.2224,47.9529,48.207,348583.0
2015-10-19 09:50:00,62.6,62.63,62.05,62.43,296406.0,48.1993,48.2224,47.7758,48.0684,296406.0
2015-10-19 09:55:00,62.43,62.59,62.41,62.58,194905.0,48.0684,48.1916,48.053,48.1839,194905.0
2015-10-19 10:00:00,62.58,62.61,62.46,62.5,214479.0,48.1839,48.207,48.0915,48.1223,214479.0
2015-10-19 10:05:00,62.49,62.52,62.4,62.4,205826.0,48.1146,48.1377,48.0453,48.0453,205826.0
2015-10-19 10:10:00,62.4,62.46,62.35,62.43,138852.0,48.0453,48.0915,48.0068,48.0684,138852.0
2015-10-19 10:15:00,62.43,62.49,62.42,62.48,154172.0,48.0684,48.1146,48.0607,48.1069,154172.0
2015-10-19 10:20:00,62.48,62.54,62.43,62.44,187554.0,48.1069,48.1531,48.0684,48.0761,187554.0
2015-10-19 10:25:00,62.44,62.44,62.28,62.31,189656.0,48.0761,48.0761,47.9529,47.976,189656.0
2015-10-19 10:30:00,62.32,62.32,62.25,62.27,176048.0,47.9837,47.9837,47.9298,47.9452,176048.0
2015-10-19 10:35:00,62.26,62.31,62.24,62.28,130459.0,47.9375,47.976,47.9221,47.9529,130459.0
2015-10-19 10:40:00,62.29,62.38,62.29,62.35,151584.0,47.9606,48.0299,47.9606,48.0068,151584.0
2015-10-19 10:45:00,62.34,62.37,62.29,62.32,95964.0,47.9991,48.0222,47.9606,47.9837,95964.0
2015-10-19 10:50:00,62.32,62.37,62.31,62.37,55233.0,47.9837,48.0222,47.976,48.0222,55233.0
2015-10-19 10:55:00,62.38,62.52,62.31,62.51,172725.0,48.0299,48.1377,47.976,48.13,172725.0
2015-10-19 11:00:00,62.51,62.51,62.41,62.46,99818.0,48.13,48.13,48.053,48.0915,99818.0
2015-10-19 11:05:00,62.45,62.54,62.41,62.53,92528.0,48.0838,48.1531,48.053,48.1454,92528.0
2015-10-19 11:10:00,62.53,62.57,62.46,62.55,78890.0,48.1454,48.1762,48.0915,48.1608,78890.0
2015-10-19 11:15:00,62.56,62.62,62.55,62.57,102456.0,48.1685,48.2147,48.1608,48.1762,102456.0
2015-10-19 11:20:00,62.58,62.62,62.54,62.55,172281.0,48.1839,48.2147,48.1531,48.1608,172281.0
2015-10-19 11:25:00,62.56,62.6,62.52,62.52,121915.0,48.1685,48.1993,48.1377,48.1377,121915.0
2015-10-19 11:30:00,62.53,62.6,62.53,62.59,97258.0,48.1454,48.1993,48.1454,48.1916,97258.0
2015-10-19 11:35:00,62.59,62.64,62.58,62.62,86676.0,48.1916,48.2301,48.1839,48.2147,86676.0
2015-10-19 11:40:00,62.62,62.66,62.59,62.6,74305.0,48.2147,48.2455,48.1916,48.1993,74305.0
2015-10-19 11:45:00,62.6,62.6,62.53,62.54,89046.0,48.1993,48.1993,48.1454,48.1531,89046.0
2015-10-19 11:50:00,62.53,62.64,62.53,62.61,82399.0,48.1454,48.2301,48.1454,48.207,82399.0
2015-10-19 11:55:00,62.6,62.61,62.55,62.57,101140.0,48.1993,48.207,48.1608,48.1762,101140.0
2015-10-19 12:00:00,62.58,62.63,62.52,62.53,63585.0,48.1839,48.2224,48.1377,48.1454,63585.0
2015-10-19 12:05:00,62.52,62.53,62.49,62.53,46898.0,48.1377,48.1454,48.1146,48.1454,46898.0
2015-10-19 12:10:00,62.52,62.58,62.52,62.54,75432.0,48.1377,48.1839,48.1377,48.1531,75432.0
2015-10-19 12:15:00,62.55,62.55,62.5,62.55,54295.0,48.1608,48.1608,48.1223,48.1608,54295.0
2015-10-19 12:20:00,62.54,62.58,62.54,62.57,53449.0,48.1531,48.1839,48.1531,48.1762,53449.0
2015-10-19 12:25:00,62.58,62.65,62.57,62.65,97946.0,48.1839,48.2378,48.1762,48.2378,97946.0
2015-10-19 12:30:00,62.65,62.65,62.58,62.62,75282.0,48.2378,48.2378,48.1839,48.2147,75282.0
2015-10-19 12:35:00,62.62,62.71,62.62,62.69,100907.0,48.2147,48.284,48.2147,48.2686,100907.0
2015-10-19 12:40:00,62.68,62.77,62.68,62.74,128056.0,48.2609,48.3302,48.2609,48.3071,128056.0
2015-10-19 12:45:00,62.74,62.76,62.69,62.7,45848.0,48.3071,48.3225,48.2686,48.2763,45848.0
2015-10-19 12:50:00,62.69,62.7,62.63,62.64,124653.0,48.2686,48.2763,48.2224,48.2301,124653.0
2015-10-19 12:55:00,62.65,62.7,62.65,62.67,61358.0,48.2378,48.2763,48.2378,48.2532,61358.0
2015-10-19 13:00:00,62.66,62.71,62.65,62.68,91032.0,48.2455,48.284,48.2378,48.2609,91032.0
2015-10-19 13:05:00,62.68,62.68,62.65,62.66,57779.0,48.2609,48.2609,48.2378,48.2455,57779.0
2015-10-19 13:10:00,62.66,62.67,62.6,62.62,79898.0,48.2455,48.2532,48.1993,48.2147,79898.0
2015-10-19 13:15:00,62.63,62.64,62.59,62.59,96164.0,48.2224,48.2301,48.1916,48.1916,96164.0
2015-10-19 13:20:00,62.59,62.66,62.56,62.66,122432.0,48.1916,48.2455,48.1685,48.2455,122432.0
2015-10-19 13:25:00,62.66,62.67,62.64,62.64,90924.0,48.2455,48.2532,48.2301,48.2301,90924.0
2015-10-19 13:30:00,62.64,62.66,62.59,62.59,135248.0,48.2301,48.2455,48.1916,48.1916,135248.0
2015-10-19 13:35:00,62.6,62.63,62.57,62.6,71683.0,48.1993,48.2224,48.1762,48.1993,71683.0
2015-10-19 13:40:00,62.6,62.64,62.58,62.58,78196.0,48.1993,48.2301,48.1839,48.1839,78196.0
2015-10-19 13:45:00,62.58,62.59,62.54,62.56,104883.0,48.1839,48.1916,48.1531,48.1685,104883.0
2015-10-19 13:50:00,62.56,62.66,62.54,62.66,95132.0,48.1685,48.2455,48.1531,48.2455,95132.0
2015-10-19 13:55:00,62.65,62.66,62.63,62.64,71241.0,48.2378,48.2455,48.2224,48.2301,71241.0
2015-10-19 14:00:00,62.63,62.65,62.59,62.61,89991.0,48.2224,48.2378,48.1916,48.207,89991.0
2015-10-19 14:05:00,62.61,62.62,62.53,62.56,66545.0,48.207,48.2147,48.1454,48.1685,66545.0
2015-10-19 14:10:00,62.56,62.57,62.52,62.55,62134.0,48.1685,48.1762,48.1377,48.1608,62134.0
2015-10-19 14:15:00,62.56,62.56,62.45,62.5,71016.0,48.1685,48.1685,48.0838,48.1223,71016.0
2015-10-19 14:20:00,62.5,62.53,62.39,62.39,509644.0,48.1223,48.1454,48.0376,48.0376,509644.0
2015-10-19 14:25:00,62.39,62.4,62.33,62.34,103456.0,48.0376,48.0453,47.9914,47.9991,103456.0
2015-10-19 14:30:00,62.34,62.37,62.29,62.31,135894.0,47.9991,48.0222,47.9606,47.976,135894.0
2015-10-19 14:35:00,62.3,62.38,62.3,62.37,139738.0,47.9683,48.0299,47.9683,48.0222,139738.0
2015-10-19 14:40:00,62.37,62.38,62.33,62.33,116067.0,48.0222,48.0299,47.9914,47.9914,116067.0
2015-10-19 14:45:00,62.33,62.34,62.27,62.27,148604.0,47.9914,47.9991,47.9452,47.9452,148604.0
2015-10-19 14:50:00,62.27,62.33,62.26,62.32,71928.0,47.9452,47.9914,47.9375,47.9837,71928.0
2015-10-19 14:55:00,62.32,62.34,62.3,62.3,133607.0,47.9837,47.9991,47.9683,47.9683,133607.0
2015-10-19 15:00:00,62.3,62.41,62.3,62.38,141579.0,47.9683,48.053,47.9683,48.0299,141579.0
2015-10-19 15:05:00,62.38,62.43,62.37,62.43,184234.0,48.0299,48.0684,48.0222,48.0684,184234.0
2015-10-19 15:10:00,62.43,62.47,62.41,62.47,98891.0,48.0684,48.0992,48.053,48.0992,98891.0
2015-10-19 15:15:00,62.47,62.5,62.45,62.48,149664.0,48.0992,48.1223,48.0838,48.1069,149664.0
2015-10-19 15:20:00,62.49,62.54,62.48,62.49,134970.0,48.1146,48.1531,48.1069,48.1146,134970.0
2015-10-19 15:25:00,62.5,62.51,62.42,62.42,298740.0,48.1223,48.13,48.0607,48.0607,298740.0
2015-10-19 15:30:00,62.42,62.44,62.32,62.33,161714.0,48.0607,48.0761,47.9837,47.9914,161714.0
2015-10-19 15:35:00,62.32,62.33,62.24,62.25,336419.0,47.9837,47.9914,47.9221,47.9298,336419.0
2015-10-19 15:40:00,62.25,62.27,62.23,62.27,215549.0,47.9298,47.9452,47.9144,47.9452,215549.0
2015-10-19 15:45:00,62.27,62.28,62.23,62.23,309383.0,47.9452,47.9529,47.9144,47.9144,309383.0
2015-10-19 15:50:00,62.23,62.25,62.2,62.2,512522.0,47.9144,47.9298,47.8913,47.8913,512522.0
2015-10-19 15:55:00,62.2,62.24,62.17,62.24,1127332.0,47.8913,47.9221,47.8682,47.9221,1127332.0
2015-10-20 09:30:00,62.36,62.38,62.22,62.27,298132.0,48.0145,48.0299,47.9067,47.9452,298132.0
2015-10-20 09:35:00,62.26,62.32,62.08,62.16,267122.0,47.9375,47.9837,47.7989,47.8605,267122.0
2015-10-20 09:40:00,62.17,62.24,62.08,62.21,180290.0,47.8682,47.9221,47.7989,47.899,180290.0
2015-10-20 09:45:00,62.21,62.36,62.21,62.32,138603.0,47.899,48.0145,47.899,47.9837,138603.0
2015-10-20 09:50:00,62.32,62.58,62.31,62.54,370206.0,47.9837,48.1839,47.976,48.1531,370206.0
2015-10-20 09:55:00,62.54,62.67,62.46,62.66,304188.0,48.1531,48.2532,48.0915,48.2455,304188.0
2015-10-20 10:00:00,62.65,62.67,62.56,62.66,129074.0,48.2378,48.2532,48.1685,48.2455,129074.0
2015-10-20 10:05:00,62.66,62.7,62.6,62.7,123766.0,48.2455,48.2763,48.1993,48.2763,123766.0
2015-10-20 10:10:00,62.7,62.72,62.57,62.59,152854.0,48.2763,48.2917,48.1762,48.1916,152854.0
2015-10-20 10:15:00,62.59,62.62,62.55,62.56,139383.0,48.1916,48.2147,48.1608,48.1685,139383.0
2015-10-20 10:20:00,62.56,62.57,62.5,62.55,196287.0,48.1685,48.1762,48.1223,48.1608,196287.0
2015-10-20 10:25:00,62.55,62.57,62.51,62.55,89127.0,48.1608,48.1762,48.13,48.1608,89127.0
2015-10-20 10:30:00,62.55,62.58,62.47,62.54,67266.0,48.1608,48.1839,48.0992,48.1531,67266.0
2015-10-20 10:35:00,62.54,62.55,62.5,62.54,82215.0,48.1531,48.1608,48.1223,48.1531,82215.0
2015-10-20 10:40:00,62.53,62.74,62.53,62.73,179690.0,48.1454,48.3071,48.1454,48.2994,179690.0
2015-10-20 10:45:00,62.74,62.78,62.74,62.74,107995.0,48.3071,48.3379,48.3071,48.3071,107995.0
2015-10-20 10:50:00,62.74,62.78,62.73,62.75,92074.0,48.3071,48.3379,48.2994,48.3148,92074.0
2015-10-20 10:55:00,62.75,62.82,62.72,62.8,137006.0,48.3148,48.3687,48.2917,48.3533,137006.0
2015-10-20 11:00:00,62.79,62.8,62.68,62.68,149250.0,48.3456,48.3533,48.2609,48.2609,149250.0
2015-10-20 11:05:00,62.68,62.69,62.55,62.58,148990.0,48.2609,48.2686,48.1608,48.1839,148990.0
2015-10-20 11:10:00,62.58,62.6,62.45,62.48,100184.0,48.1839,48.1993,48.0838,48.1069,100184.0
2015-10-20 11:15:00,62.47,62.55,62.44,62.54,75425.0,48.0992,48.1608,48.0761,48.1531,75425.0
2015-10-20 11:20:00,62.55,62.55,62.47,62.53,72212.0,48.1608,48.1608,48.0992,48.1454,72212.0
2015-10-20 11:25:00,62.54,62.59,62.53,62.58,62510.0,48.1531,48.1916,48.1454,48.1839,62510.0
2015-10-20 11:30:00,62.58,62.62,62.49,62.49,100422.0,48.1839,48.2147,48.1146,48.1146,100422.0
2015-10-20 11:35:00,62.49,62.53,62.45,62.48,121539.0,48.1146,48.1454,48.0838,48.1069,121539.0
2015-10-20 11:40:00,62.48,62.48,62.39,62.46,188199.0,48.1069,48.1069,48.0376,48.0915,188199.0
2015-10-20 11:45:00,62.46,62.48,62.43,62.44,85437.0,48.0915,48.1069,48.0684,48.0761,85437.0
2015-10-20 11:50:00,62.43,62.48,62.4,62.43,61113.0,48.0684,48.1069,48.0453,48.0684,61113.0
2015-10-20 11:55:00,62.43,62.49,62.4,62.44,138596.0,48.0684,48.1146,48.0453,48.0761,138596.0
2015-10-20 12:00:00,62.43,62.52,62.4,62.51,64773.0,48.0684,48.1377,48.0453,48.13,64773.0
2015-10-20 12:05:00,62.5,62.59,62.49,62.59,94568.0,48.1223,48.1916,48.1146,48.1916,94568.0
2015-10-20 12:10:00,62.59,62.6,62.56,62.57,48721.0,48.1916,48.1993,48.1685,48.1762,48721.0
2015-10-20 12:15:00,62.56,62.58,62.51,62.53,48914.0,48.1685,48.1839,48.13,48.1454,48914.0
2015-10-20 12:20:00,62.53,62.55,62.47,62.47,72220.0,48.1454,48.1608,48.0992,48.0992,72220.0
2015-10-20 12:25:00,62.48,62.55,62.47,62.55,43868.0,48.1069,48.1608,48.0992,48.1608,43868.0
2015-10-20 12:30:00,62.55,62.55,62.51,62.53,55352.0,48.1608,48.1608,48.13,48.1454,55352.0
2015-10-20 12:35:00,62.52,62.54,62.48,62.51,77502.0,48.1377,48.1531,48.1069,48.13,77502.0
2015-10-20 12:40:00,62.51,62.59,62.48,62.57,59943.0,48.13,48.1916,48.1069,48.1762,59943.0
2015-10-20 12:45:00,62.58,62.58,62.55,62.56,44523.0,48.1839,48.1839,48.1608,48.1685,44523.0
2015-10-20 12:50:00,62.56,62.63,62.55,62.6,91564.0,48.1685,48.2224,48.1608,48.1993,91564.0
2015-10-20 12:55:00,62.6,62.7,62.6,62.67,93253.0,48.1993,48.2763,48.1993,48.2532,93253.0
2015-10-20 13:00:00,62.66,62.68,62.65,62.66,39058.0,48.2455,48.2609,48.2378,48.2455,39058.0
2015-10-20 13:05:00,62.66,62.7,62.65,62.67,39460.0,48.2455,48.2763,48.2378,48.2532,39460.0
2015-10-20 13:10:00,62.68,62.72,62.68,62.71,60239.0,48.2609,48.2917,48.2609,48.284,60239.0
2015-10-20 13:15:00,62.71,62.76,62.7,62.7,56595.0,48.284,48.3225,48.2763,48.2763,56595.0
2015-10-20 13:20:00,62.7,62.72,62.67,62.68,36897.0,48.2763,48.2917,48.2532,48.2609,36897.0
2015-10-20 13:25:00,62.67,62.67,62.64,62.66,74130.0,48.2532,48.2532,48.2301,48.2455,74130.0
2015-10-20 13:30:00,62.65,62.68,62.62,62.66,76172.0,48.2378,48.2609,48.2147,48.2455,76172.0
2015-10-20 13:35:00,62.67,62.68,62.62,62.66,57556.0,48.2532,48.2609,48.2147,48.2455,57556.0
2015-10-20 13:40:00,62.67,62.71,62.64,62.64,54511.0,48.2532,48.284,48.2301,48.2301,54511.0
2015-10-20 13:45:00,62.65,62.68,62.64,62.67,67237.0,48.2378,48.2609,48.2301,48.2532,67237.0
2015-10-20 13:50:00,62.66,62.72,62.63,62.72,67912.0,48.2455,48.2917,48.2224,48.2917,67912.0
2015-10-20 13:55:00,62.72,62.74,62.7,62.71,65937.0,48.2917,48.3071,48.2763,48.284,65937.0
2015-10-20 14:00:00,62.7,62.72,62.66,62.71,68003.0,48.2763,48.2917,48.2455,48.284,68003.0
2015-10-20 14:05:00,62.71,62.71,62.62,62.62,198572.0,48.284,48.284,48.2147,48.2147,198572.0
2015-10-20 14:10:00,62.62,62.64,62.59,62.64,231198.0,48.2147,48.2301,48.1916,48.2301,231198.0
2015-10-20 14:15:00,62.63,62.63,62.6,62.61,68995.0,48.2224,48.2224,48.1993,48.207,68995.0
2015-10-20 14:20:00,62.61,62.61,62.5,62.51,108589.0,48.207,48.207,48.1223,48.13,108589.0
2015-10-20 14:25:00,62.51,62.58,62.5,62.55,87752.0,48.13,48.1839,48.1223,48.1608,87752.0
2015-10-20 14:30:00,62.56,62.58,62.54,62.55,61401.0,48.1685,48.1839,48.1531,48.1608,61401.0
2015-10-20 14:35:00,62.55,62.57,62.51,62.54,70043.0,48.1608,48.1762,48.13,48.1531,70043.0
2015-10-20 14:40:00,62.54,62.6,62.51,62.53,99754.0,48.1531,48.1993,48.13,48.1454,99754.0
2015-10-20 14:45:00,62.54,62.59,62.53,62.58,57238.0,48.1531,48.1916,48.1454,48.1839,57238.0
2015-10-20 14:50:00,62.58,62.61,62.55,62.6,147665.0,48.1839,48.207,48.1608,48.1993,147665.0
2015-10-20 14:55:00,62.61,62.63,62.57,62.62,82347.0,48.207,48.2224,48.1762,48.2147,82347.0
2015-10-20 15:00:00,62.62,62.64,62.59,62.6,114577.0,48.2147,48.2301,48.1916,48.1993,114577.0
2015-10-20 15:05:00,62.6,62.61,62.59,62.6,99144.0,48.1993,48.207,48.1916,48.1993,99144.0
2015-10-20 15:10:00,62.6,62.62,62.55,62.55,135179.0,48.1993,48.2147,48.1608,48.1608,135179.0
2015-10-20 15:15:00,62.55,62.56,62.47,62.48,151442.0,48.1608,48.1685,48.0992,48.1069,151442.0
2015-10-20 15:20:00,62.49,62.55,62.48,62.55,112321.0,48.1146,48.1608,48.1069,48.1608,112321.0
2015-10-20 15:25:00,62.55,62.6,62.51,62.52,174936.0,48.1608,48.1993,48.13,48.1377,174936.0
2015-10-20 15:30:00,62.52,62.53,62.39,62.39,270791.0,48.1377,48.1454,48.0376,48.0376,270791.0
2015-10-20 15:35:00,62.4,62.48,62.39,62.43,220304.0,48.0453,48.1069,48.0376,48.0684,220304.0
2015-10-20 15:40:00,62.44,62.44,62.39,62.39,197786.0,48.0761,48.0761,48.0376,48.0376,197786.0
2015-10-20 15:45:00,62.4,62.41,62.34,62.39,264579.0,48.0453,48.053,47.9991,48.0376,264579.0
2015-10-20 15:50:00,62.39,62.48,62.38,62.48,256152.0,48.0376,48.1069,48.0299,48.1069,256152.0
2015-10-20 15:55:00,62.48,62.53,62.44,62.53,874181.0,48.1069,48.1454,48.0761,48.1454,874181.0
2015-10-21 09:30:00,62.88,62.93,62.7,62.71,297334.0,48.4149,48.4534,48.2763,48.284,297334.0
2015-10-21 09:35:00,62.71,62.93,62.7,62.88,129417.0,48.284,48.4534,48.2763,48.4149,129417.0
2015-10-21 09:40:00,62.87,62.96,62.79,62.81,148152.0,48.4072,48.4765,48.3456,48.361,148152.0
2015-10-21 09:45:00,62.8,62.87,62.71,62.72,108730.0,48.3533,48.4072,48.284,48.2917,108730.0
2015-10-21 09:50:00,62.72,62.76,62.49,62.5,241419.0,48.2917,48.3225,48.1146,48.1223,241419.0
2015-10-21 09:55:00,62.5,62.61,62.45,62.53,193293.0,48.1223,48.207,48.0838,48.1454,193293.0
2015-10-21 10:00:00,62.52,62.58,62.48,62.55,147547.0,48.1377,48.1839,48.1069,48.1608,147547.0
2015-10-21 10:05:00,62.55,62.56,62.5,62.51,211663.0,48.1608,48.1685,48.1223,48.13,211663.0
2015-10-21 10:10:00,62.52,62.53,62.37,62.39,186284.0,48.1377,48.1454,48.0222,48.0376,186284.0
2015-10-21 10:15:00,62.38,62.4,62.32,62.37,148033.0,48.0299,48.0453,47.9837,48.0222,148033.0
2015-10-21 10:20:00,62.37,62.46,62.34,62.44,122750.0,48.0222,48.0915,47.9991,48.0761,122750.0
2015-10-21 10:25:00,62.43,62.44,62.35,62.39,126384.0,48.0684,48.0761,48.0068,48.0376,126384.0
2015-10-21 10:30:00,62.38,62.38,62.27,62.31,179385.0,48.0299,48.0299,47.9452,47.976,179385.0
2015-10-21 10:35:00,62.31,62.39,62.29,62.33,133977.0,47.976,48.0376,47.9606,47.9914,133977.0
2015-10-21 10:40:00,62.33,62.4,62.31,62.38,100748.0,47.9914,48.0453,47.976,48.0299,100748.0
2015-10-21 10:45:00,62.38,62.38,62.29,62.3,120317.0,48.0299,48.0299,47.9606,47.9683,120317.0
2015-10-21 10:50:00,62.3,62.33,62.24,62.33,159790.0,47.9683,47.9914,47.9221,47.9914,159790.0
2015-10-21 10:55:00,62.33,62.49,62.33,62.48,127383.0,47.9914,48.1146,47.9914,48.1069,127383.0
2015-10-21 11:00:00,62.49,62.49,62.41,62.46,148037.0,48.1146,48.1146,48.053,48.0915,148037.0
2015-10-21 11:05:00,62.46,62.47,62.4,62.41,97894.0,48.0915,48.0992,48.0453,48.053,97894.0
2015-10-21 11:10:00,62.4,62.43,62.35,62.4,77414.0,48.0453,48.0684,48.0068,48.0453,77414.0
2015-10-21 11:15:00,62.41,62.51,62.4,62.5,62751.0,48.053,48.13,48.0453,48.1223,62751.0
2015-10-21 11:20:00,62.5,62.62,62.48,62.6,103081.0,48.1223,48.2147,48.1069,48.1993,103081.0
2015-10-21 11:25:00,62.6,62.66,62.57,62.59,101592.0,48.1993,48.2455,48.1762,48.1916,101592.0
2015-10-21 11:30:00,62.59,62.68,62.55,62.67,91265.0,48.1916,48.2609,48.1608,48.2532,91265.0
2015-10-21 11:35:00,62.66,62.67,62.58,62.62,108864.0,48.2455,48.2532,48.1839,48.2147,108864.0
2015-10-21 11:40:00,62.62,62.65,62.58,62.63,136582.0,48.2147,48.2378,48.1839,48.2224,136582.0
2015-10-21 11:45:00,62.62,62.64,62.59,62.62,94013.0,48.2147,48.2301,48.1916,48.2147,94013.0
2015-10-21 11:50:00,62.62,62.71,62.62,62.66,94470.0,48.2147,48.284,48.2147,48.2455,94470.0
2015-10-21 11:55:00,62.66,62.68,62.63,62.66,84034.0,48.2455,48.2609,48.2224,48.2455,84034.0
2015-10-21 12:00:00,62.66,62.69,62.64,62.66,84287.0,48.2455,48.2686,48.2301,48.2455,84287.0
2015-10-21 12:05:00,62.65,62.76,62.64,62.74,99875.0,48.2378,48.3225,48.2301,48.3071,99875.0
2015-10-21 12:10:00,62.73,62.77,62.72,62.77,70328.0,48.2994,48.3302,48.2917,48.3302,70328.0
2015-10-21 12:15:00,62.77,62.77,62.71,62.72,60228.0,48.3302,48.3302,48.284,48.2917,60228.0
2015-10-21 12:20:00,62.71,62.78,62.71,62.77,53922.0,48.284,48.3379,48.284,48.3302,53922.0
2015-10-21 12:25:00,62.78,62.78,62.7,62.75,106663.0,48.3379,48.3379,48.2763,48.3148,106663.0
2015-10-21 12:30:00,62.75,62.78,62.73,62.75,52448.0,48.3148,48.3379,48.2994,48.3148,52448.0
2015-10-21 12:35:00,62.75,62.79,62.74,62.76,65728.0,48.3148,48.3456,48.3071,48.3225,65728.0
2015-10-21 12:40:00,62.76,62.78,62.71,62.77,114481.0,48.3225,48.3379,48.284,48.3302,114481.0
2015-10-21 12:45:00,62.77,62.79,62.73,62.78,96851.0,48.3302,48.3456,48.2994,48.3379,96851.0
2015-10-21 12:50:00,62.79,62.81,62.72,62.77,136813.0,48.3456,48.361,48.2917,48.3302,136813.0
2015-10-21 12:55:00,62.76,62.76,62.69,62.69,72503.0,48.3225,48.3225,48.2686,48.2686,72503.0
2015-10-21 13:00:00,62.68,62.69,62.62,62.64,60273.0,48.2609,48.2686,48.2147,48.2301,60273.0
2015-10-21 13:05:00,62.64,62.66,62.62,62.66,93077.0,48.2301,48.2455,48.2147,48.2455,93077.0
2015-10-21 13:10:00,62.65,62.67,62.63,62.66,99960.0,48.2378,48.2532,48.2224,48.2455,99960.0
2015-10-21 13:15:00,62.66,62.67,62.49,62.5,222061.0,48.2455,48.2532,48.1146,48.1223,222061.0
2015-10-21 13:20:00,62.49,62.55,62.47,62.51,251725.0,48.1146,48.1608,48.0992,48.13,251725.0
2015-10-21 13:25:00,62.51,62.53,62.37,62.41,124060.0,48.13,48.1454,48.0222,48.053,124060.0
2015-10-21 13:30:00,62.4,62.52,62.39,62.47,245888.0,48.0453,48.1377,48.0376,48.0992,245888.0
2015-10-21 13:35:00,62.47,62.47,62.38,62.39,94872.0,48.0992,48.0992,48.0299,48.0376,94872.0
2015-10-21 13:40:00,62.4,62.49,62.39,62.48,216682.0,48.0453,48.1146,48.0376,48.1069,216682.0
2015-10-21 13:45:00,62.49,62.52,62.45,62.52,111035.0,48.1146,48.1377,48.0838,48.1377,111035.0
2015-10-21 13:50:00,62.51,62.56,62.49,62.53,83026.0,48.13,48.1685,48.1146,48.1454,83026.0
2015-10-21 13:55:00,62.53,62.55,62.45,62.47,116025.0,48.1454,48.1608,48.0838,48.0992,116025.0
2015-10-21 14:00:00,62.47,62.47,62.38,62.39,120185.0,48.0992,48.0992,48.0299,48.0376,120185.0
2015-10-21 14:05:00,62.4,62.47,62.34,62.44,154329.0,48.0453,48.0992,47.9991,48.0761,154329.0
2015-10-21 14:10:00,62.43,62.46,62.4,62.44,66733.0,48.0684,48.0915,48.0453,48.0761,66733.0
2015-10-21 14:15:00,62.43,62.46,62.39,62.46,68345.0,48.0684,48.0915,48.0376,48.0915,68345.0
2015-10-21 14:20:00,62.47,62.48,62.38,62.39,74320.0,48.0992,48.1069,48.0299,48.0376,74320.0
2015-10-21 14:25:00,62.4,62.44,62.35,62.42,70715.0,48.0453,48.0761,48.0068,48.0607,70715.0
2015-10-21 14:30:00,62.42,62.45,62.39,62.42,69248.0,48.0607,48.0838,48.0376,48.0607,69248.0
2015-10-21 14:35:00,62.43,62.52,62.37,62.48,170125.0,48.0684,48.1377,48.0222,48.1069,170125.0
2015-10-21 14:40:00,62.49,62.58,62.48,62.55,95555.0,48.1146,48.1839,48.1069,48.1608,95555.0
2015-10-21 14:45:00,62.55,62.58,62.51,62.56,51094.0,48.1608,48.1839,48.13,48.1685,51094.0
2015-10-21 14:50:00,62.57,62.59,62.52,62.52,77214.0,48.1762,48.1916,48.1377,48.1377,77214.0
2015-10-21 14:55:00,62.52,62.55,62.49,62.5,82943.0,48.1377,48.1608,48.1146,48.1223,82943.0
2015-10-21 15:00:00,62.5,62.53,62.49,62.51,87388.0,48.1223,48.1454,48.1146,48.13,87388.0
2015-10-21 15:05:00,62.51,62.57,62.5,62.56,73043.0,48.13,48.1762,48.1223,48.1685,73043.0
2015-10-21 15:10:00,62.56,62.57,62.42,62.45,97482.0,48.1685,48.1762,48.0607,48.0838,97482.0
2015-10-21 15:15:00,62.45,62.46,62.35,62.38,141476.0,48.0838,48.0915,48.0068,48.0299,141476.0
2015-10-21 15:20:00,62.38,62.45,62.36,62.4,198278.0,48.0299,48.0838,48.0145,48.0453,198278.0
2015-10-21 15:25:00,62.41,62.48,62.39,62.45,151861.0,48.053,48.1069,48.0376,48.0838,151861.0
2015-10-21 15:30:00,62.44,62.44,62.38,62.41,115049.0,48.0761,48.0761,48.0299,48.053,115049.0
2015-10-21 15:35:00,62.41,62.44,62.34,62.41,166814.0,48.053,48.0761,47.9991,48.053,166814.0
2015-10-21 15:40:00,62.4,62.4,62.27,62.28,257477.0,48.0453,48.0453,47.9452,47.9529,257477.0
2015-10-21 15:45:00,62.28,62.3,62.21,62.23,373196.0,47.9529,47.9683,47.899,47.9144,373196.0
2015-10-21 15:50:00,62.23,62.23,62.14,62.14,216315.0,47.9144,47.9144,47.8451,47.8451,216315.0
2015-10-21 15:55:00,62.15,62.15,62.05,62.06,716807.0,47.8528,47.8528,47.7758,47.7835,716807.0
2015-10-22 09:30:00,62.42,62.81,62.42,62.69,347161.0,48.0607,48.361,48.0607,48.2686,347161.0
2015-10-22 09:35:00,62.7,62.96,62.66,62.84,245213.0,48.2763,48.4765,48.2455,48.3841,245213.0
2015-10-22 09:40:00,62.84,62.98,62.8,62.91,348983.0,48.3841,48.4919,48.3533,48.438,348983.0
2015-10-22 09:45:00,62.91,63.04,62.85,63.02,233102.0,48.438,48.5381,48.3918,48.5227,233102.0
2015-10-22 09:50:00,63.02,63.1,62.86,62.9,190588.0,48.5227,48.5843,48.3995,48.4303,190588.0
2015-10-22 09:55:00,62.9,62.97,62.79,62.92,204548.0,48.4303,48.4842,48.3456,48.4457,204548.0
2015-10-22 10:00:00,62.91,63.03,62.9,63.01,174236.0,48.438,48.5304,48.4303,48.515,174236.0
2015-10-22 10:05:00,63.0,63.1,63.0,63.09,223618.0,48.5073,48.5843,48.5073,48.5766,223618.0
2015-10-22 10:10:00,63.09,63.11,63.0,63.01,180398.0,48.5766,48.592,48.5073,48.515,180398.0
2015-10-22 10:15:00,63.01,63.15,63.01,63.14,169468.0,48.515,48.6228,48.515,48.6151,169468.0
2015-10-22 10:20:00,63.14,63.15,63.03,63.03,140786.0,48.6151,48.6228,48.5304,48.5304,140786.0
2015-10-22 10:25:00,63.02,63.02,62.9,62.97,226626.0,48.5227,48.5227,48.4303,48.4842,226626.0
2015-10-22 10:30:00,62.97,63.0,62.9,62.91,125802.0,48.4842,48.5073,48.4303,48.438,125802.0
2015-10-22 10:35:00,62.91,63.0,62.9,62.94,113704.0,48.438,48.5073,48.4303,48.4611,113704.0
2015-10-22 10:40:00,62.94,63.06,62.93,63.05,102839.0,48.4611,48.5535,48.4534,48.5458,102839.0
2015-10-22 10:45:00,63.05,63.18,63.03,63.15,162975.0,48.5458,48.6459,48.5304,48.6228,162975.0
2015-10-22 10:50:00,63.15,63.17,63.11,63.11,82279.0,48.6228,48.6382,48.592,48.592,82279.0
2015-10-22 10:55:00,63.11,63.14,63.09,63.11,80300.0,48.592,48.6151,48.5766,48.592,80300.0
2015-10-22 11:00:00,63.11,63.16,63.09,63.12,141074.0,48.592,48.6305,48.5766,48.5997,141074.0
2015-10-22 11:05:00,63.12,63.2,63.09,63.12,139020.0,48.5997,48.6613,48.5766,48.5997,139020.0
2015-10-22 11:10:00,63.12,63.15,63.08,63.12,112491.0,48.5997,48.6228,48.5689,48.5997,112491.0
2015-10-22 11:15:00,63.12,63.18,63.11,63.16,203817.0,48.5997,48.6459,48.592,48.6305,203817.0
2015-10-22 11:20:00,63.15,63.2,63.12,63.2,110679.0,48.6228,48.6613,48.5997,48.6613,110679.0
2015-10-22 11:25:00,63.2,63.22,63.18,63.2,156670.0,48.6613,48.6767,48.6459,48.6613,156670.0
2015-10-22 11:30:00,63.2,63.23,63.17,63.21,121743.0,48.6613,48.6844,48.6382,48.669,121743.0
2015-10-22 11:35:00,63.21,63.29,63.18,63.26,103867.0,48.669,48.7306,48.6459,48.7075,103867.0
2015-10-22 11:40:00,63.26,63.26,63.17,63.23,75987.0,48.7075,48.7075,48.6382,48.6844,75987.0
2015-10-22 11:45:00,63.24,63.35,62.97,63.34,175568.0,48.6921,48.7768,48.4842,48.7691,175568.0
2015-10-22 11:50:00,63.34,63.44,63.33,63.36,154147.0,48.7691,48.8461,48.7614,48.7845,154147.0
2015-10-22 11:55:00,63.37,63.4,63.33,63.33,144091.0,48.7922,48.8153,48.7614,48.7614,144091.0
2015-10-22 12:00:00,63.34,63.38,63.33,63.37,125899.0,48.7691,48.7999,48.7614,48.7922,125899.0
2015-10-22 12:05:00,63.37,63.43,63.37,63.42,143716.0,48.7922,48.8384,48.7922,48.8307,143716.0
2015-10-22 12:10:00,63.42,63.45,63.38,63.4,94676.0,48.8307,48.8538,48.7999,48.8153,94676.0
2015-10-22 12:15:00,63.4,63.41,63.37,63.39,80888.0,48.8153,48.823,48.7922,48.8076,80888.0
2015-10-22 12:20:00,63.39,63.48,63.37,63.44,133663.0,48.8076,48.8769,48.7922,48.8461,133663.0
2015-10-22 12:25:00,63.44,63.49,63.43,63.47,174819.0,48.8461,48.8846,48.8384,48.8692,174819.0
2015-10-22 12:30:00,63.47,63.5,63.44,63.46,139424.0,48.8692,48.8923,48.8461,48.8615,139424.0
2015-10-22 12:35:00,63.46,63.48,63.44,63.46,103339.0,48.8615,48.8769,48.8461,48.8615,103339.0
2015-10-22 12:40:00,63.46,63.55,63.46,63.52,153233.0,48.8615,48.9308,48.8615,48.9077,153233.0
2015-10-22 12:45:00,63.51,63.51,63.46,63.47,70987.0,48.9,48.9,48.8615,48.8692,70987.0
2015-10-22 12:50:00,63.47,63.47,63.41,63.47,147694.0,48.8692,48.8692,48.823,48.8692,147694.0
2015-10-22 12:55:00,63.47,63.49,63.41,63.47,90748.0,48.8692,48.8846,48.823,48.8692,90748.0
2015-10-22 13:00:00,63.47,63.5,63.42,63.48,92169.0,48.8692,48.8923,48.8307,48.8769,92169.0
2015-10-22 13:05:00,63.49,63.54,63.48,63.52,70016.0,48.8846,48.9231,48.8769,48.9077,70016.0
2015-10-22 13:10:00,63.52,63.56,63.5,63.54,83157.0,48.9077,48.9385,48.8923,48.9231,83157.0
2015-10-22 13:15:00,63.54,63.55,63.47,63.48,98426.0,48.9231,48.9308,48.8692,48.8769,98426.0
2015-10-22 13:20:00,63.49,63.53,63.48,63.5,97004.0,48.8846,48.9154,48.8769,48.8923,97004.0
2015-10-22 13:25:00,63.51,63.51,63.42,63.45,96436.0,48.9,48.9,48.8307,48.8538,96436.0
2015-10-22 13:30:00,63.45,63.48,63.42,63.45,142845.0,48.8538,48.8769,48.8307,48.8538,142845.0
2015-10-22 13:35:00,63.45,63.46,63.37,63.37,110297.0,48.8538,48.8615,48.7922,48.7922,110297.0
2015-10-22 13:40:00,63.37,63.4,63.3,63.38,141945.0,48.7922,48.8153,48.7383,48.7999,141945.0
2015-10-22 13:45:00,63.38,63.42,63.3,63.32,105099.0,48.7999,48.8307,48.7383,48.7537,105099.0
2015-10-22 13:50:00,63.33,63.37,63.29,63.32,73997.0,48.7614,48.7922,48.7306,48.7537,73997.0
2015-10-22 13:55:00,63.32,63.37,63.3,63.3,80432.0,48.7537,48.7922,48.7383,48.7383,80432.0
2015-10-22 14:00:00,63.29,63.33,63.24,63.25,122321.0,48.7306,48.7614,48.6921,48.6998,122321.0
2015-10-22 14:05:00,63.24,63.25,63.16,63.17,159880.0,48.6921,48.6998,48.6305,48.6382,159880.0
2015-10-22 14:10:00,63.17,63.24,63.14,63.22,144120.0,48.6382,48.6921,48.6151,48.6767,144120.0
2015-10-22 14:15:00,63.22,63.23,63.12,63.13,145483.0,48.6767,48.6844,48.5997,48.6074,145483.0
2015-10-22 14:20:00,63.13,63.23,63.09,63.21,231959.0,48.6074,48.6844,48.5766,48.669,231959.0
2015-10-22 14:25:00,63.2,63.27,63.2,63.21,166067.0,48.6613,48.7152,48.6613,48.669,166067.0
2015-10-22 14:30:00,63.21,63.22,63.11,63.17,121136.0,48.669,48.6767,48.592,48.6382,121136.0
2015-10-22 14:35:00,63.18,63.29,63.17,63.28,184623.0,48.6459,48.7306,48.6382,48.7229,184623.0
2015-10-22 14:40:00,63.28,63.33,63.27,63.29,72959.0,48.7229,48.7614,48.7152,48.7306,72959.0
2015-10-22 14:45:00,63.3,63.42,63.28,63.41,161776.0,48.7383,48.8307,48.7229,48.823,161776.0
2015-10-22 14:50:00,63.41,63.48,63.37,63.47,127534.0,48.823,48.8769,48.7922,48.8692,127534.0
2015-10-22 14:55:00,63.46,63.53,63.42,63.49,159730.0,48.8615,48.9154,48.8307,48.8846,159730.0
2015-10-22 15:00:00,63.5,63.51,63.38,63.44,145012.0,48.8923,48.9,48.7999,48.8461,145012.0
2015-10-22 15:05:00,63.45,63.45,63.33,63.35,99818.0,48.8538,48.8538,48.7614,48.7768,99818.0
2015-10-22 15:10:00,63.36,63.43,63.32,63.42,136848.0,48.7845,48.8384,48.7537,48.8307,136848.0
2015-10-22 15:15:00,63.42,63.47,63.37,63.41,173246.0,48.8307,48.8692,48.7922,48.823,173246.0
2015-10-22 15:20:00,63.4,63.47,63.36,63.44,177746.0,48.8153,48.8692,48.7845,48.8461,177746.0
2015-10-22 15:25:00,63.44,63.56,63.42,63.56,155506.0,48.8461,48.9385,48.8307,48.9385,155506.0
2015-10-22 15:30:00,63.56,63.58,63.47,63.5,156913.0,48.9385,48.9539,48.8692,48.8923,156913.0
2015-10-22 15:35:00,63.49,63.53,63.43,63.44,255441.0,48.8846,48.9154,48.8384,48.8461,255441.0
2015-10-22 15:40:00,63.43,63.45,63.36,63.41,416013.0,48.8384,48.8538,48.7845,48.823,416013.0
2015-10-22 15:45:00,63.4,63.43,63.27,63.28,354434.0,48.8153,48.8384,48.7152,48.7229,354434.0
2015-10-22 15:50:00,63.28,63.28,63.17,63.2,489802.0,48.7229,48.7229,48.6382,48.6613,489802.0
2015-10-22 15:55:00,63.2,63.25,63.17,63.2,927591.0,48.6613,48.6998,48.6382,48.6613,927591.0
2015-10-23 09:30:00,63.63,63.78,63.5,63.74,336663.0,48.9924,49.1078,48.8923,49.077,336663.0
2015-10-23 09:35:00,63.74,63.87,63.61,63.76,234268.0,49.077,49.1771,48.977,49.0924,234268.0
2015-10-23 09:40:00,63.77,63.89,63.68,63.88,251453.0,49.1001,49.1925,49.0309,49.1848,251453.0
2015-10-23 09:45:00,63.88,64.01,63.87,63.97,296045.0,49.1848,49.2849,49.1771,49.2541,296045.0
2015-10-23 09:50:00,63.97,64.19,63.96,64.14,312448.0,49.2541,49.4235,49.2464,49.385,312448.0
2015-10-23 09:55:00,64.14,64.15,64.05,64.11,355718.0,49.385,49.3927,49.3157,49.3619,355718.0
2015-10-23 10:00:00,64.12,64.14,64.01,64.1,270027.0,49.3696,49.385,49.2849,49.3542,270027.0
2015-10-23 10:05:00,64.1,64.14,63.98,64.04,189343.0,49.3542,49.385,49.2618,49.308,189343.0
2015-10-23 10:10:00,64.03,64.06,63.9,63.94,168736.0,49.3003,49.3234,49.2002,49.231,168736.0
2015-10-23 10:15:00,63.95,63.97,63.8,63.88,141539.0,49.2387,49.2541,49.1232,49.1848,141539.0
2015-10-23 10:20:00,63.88,63.99,63.83,63.95,147954.0,49.1848,49.2695,49.1463,49.2387,147954.0
2015-10-23 10:25:00,63.95,63.99,63.89,63.9,132993.0,49.2387,49.2695,49.1925,49.2002,132993.0
2015-10-23 10:30:00,63.9,63.96,63.86,63.93,119833.0,49.2002,49.2464,49.1694,49.2233,119833.0
2015-10-23 10:35:00,63.93,63.95,63.86,63.89,133658.0,49.2233,49.2387,49.1694,49.1925,133658.0
2015-10-23 10:40:00,63.89,64.07,63.87,64.05,173166.0,49.1925,49.3311,49.1771,49.3157,173166.0
2015-10-23 10:45:00,64.05,64.07,63.89,63.91,141661.0,49.3157,49.3311,49.1925,49.2079,141661.0
2015-10-23 10:50:00,63.91,63.98,63.86,63.97,112434.0,49.2079,49.2618,49.1694,49.2541,112434.0
2015-10-23 10:55:00,63.97,64.0,63.92,63.99,151214.0,49.2541,49.2772,49.2156,49.2695,151214.0
2015-10-23 11:00:00,63.99,64.05,63.98,64.0,114695.0,49.2695,49.3157,49.2618,49.2772,114695.0
2015-10-23 11:05:00,64.0,64.07,63.97,63.97,127391.0,49.2772,49.3311,49.2541,49.2541,127391.0
2015-10-23 11:10:00,63.98,63.98,63.81,63.82,126934.0,49.2618,49.2618,49.1309,49.1386,126934.0
2015-10-23 11:15:00,63.82,63.82,63.76,63.77,184186.0,49.1386,49.1386,49.0924,49.1001,184186.0
2015-10-23 11:20:00,63.76,63.8,63.73,63.77,192859.0,49.0924,49.1232,49.0693,49.1001,192859.0
2015-10-23 11:25:00,63.77,63.78,63.68,63.71,135286.0,49.1001,49.1078,49.0309,49.0539,135286.0
2015-10-23 11:30:00,63.72,63.75,63.68,63.7,101723.0,49.0616,49.0847,49.0309,49.0462,101723.0
2015-10-23 11:35:00,63.7,63.71,63.63,63.64,111036.0,49.0462,49.0539,48.9924,49.0001,111036.0
2015-10-23 11:40:00,63.64,63.71,63.63,63.7,214959.0,49.0001,49.0539,48.9924,49.0462,214959.0
2015-10-23 11:45:00,63.69,63.69,63.59,63.61,183861.0,49.0385,49.0385,48.9616,48.977,183861.0
2015-10-23 11:50:00,63.62,63.62,63.57,63.57,134610.0,48.9847,48.9847,48.9462,48.9462,134610.0
2015-10-23 11:55:00,63.58,63.61,63.54,63.61,137452.0,48.9539,48.977,48.9231,48.977,137452.0
2015-10-23 12:00:00,63.61,63.67,63.57,63.67,152689.0,48.977,49.0232,48.9462,49.0232,152689.0
2015-10-23 12:05:00,63.67,63.7,63.61,63.7,91504.0,49.0232,49.0462,48.977,49.0462,91504.0
2015-10-23 12:10:00,63.7,63.79,63.69,63.78,220669.0,49.0462,49.1155,49.0385,49.1078,220669.0
2015-10-23 12:15:00,63.77,63.81,63.73,63.8,140432.0,49.1001,49.1309,49.0693,49.1232,140432.0
2015-10-23 12:20:00,63.81,63.86,63.79,63.85,152397.0,49.1309,49.1694,49.1155,49.1617,152397.0
2015-10-23 12:25:00,63.84,63.9,63.84,63.88,112832.0,49.154,49.2002,49.154,49.1848,112832.0
2015-10-23 12:30:00,63.88,63.89,63.85,63.85,129683.0,49.1848,49.1925,49.1617,49.1617,129683.0
2015-10-23 12:35:00,63.85,63.89,63.85,63.86,86484.0,49.1617,49.1925,49.1617,49.1694,86484.0
2015-10-23 12:40:00,63.87,63.91,63.84,63.91,101558.0,49.1771,49.2079,49.154,49.2079,101558.0
2015-10-23 12:45:00,63.91,63.93,63.88,63.89,115358.0,49.2079,49.2233,49.1848,49.1925,115358.0
2015-10-23 12:50:00,63.89,63.91,63.85,63.87,136535.0,49.1925,49.2079,49.1617,49.1771,136535.0
2015-10-23 12:55:00,63.88,63.92,63.86,63.89,156889.0,49.1848,49.2156,49.1694,49.1925,156889.0
2015-10-23 13:00:00,63.88,63.89,63.81,63.84,174770.0,49.1848,49.1925,49.1309,49.154,174770.0
2015-10-23 13:05:00,63.83,63.84,63.76,63.79,152117.0,49.1463,49.154,49.0924,49.1155,152117.0
2015-10-23 13:10:00,63.79,63.8,63.73,63.78,103048.0,49.1155,49.1232,49.0693,49.1078,103048.0
2015-10-23 13:15:00,63.78,63.8,63.71,63.72,101210.0,49.1078,49.1232,49.0539,49.0616,101210.0
2015-10-23 13:20:00,63.72,63.78,63.65,63.74,116177.0,49.0616,49.1078,49.0078,49.077,116177.0
2015-10-23 13:25:00,63.74,63.81,63.74,63.78,94613.0,49.077,49.1309,49.077,49.1078,94613.0
2015-10-23 13:30:00,63.79,63.82,63.74,63.8,122784.0,49.1155,49.1386,49.077,49.1232,122784.0
2015-10-23 13:35:00,63.81,63.86,63.74,63.75,161195.0,49.1309,49.1694,49.077,49.0847,161195.0
2015-10-23 13:40:00,63.76,63.81,63.72,63.75,97653.0,49.0924,49.1309,49.0616,49.0847,97653.0
2015-10-23 13:45:00,63.75,63.81,63.75,63.79,98650.0,49.0847,49.1309,49.0847,49.1155,98650.0
2015-10-23 13:50:00,63.8,63.85,63.79,63.82,64880.0,49.1232,49.1617,49.1155,49.1386,64880.0
2015-10-23 13:55:00,63.82,63.84,63.77,63.8,67048.0,49.1386,49.154,49.1001,49.1232,67048.0
2015-10-23 14:00:00,63.8,63.84,63.77,63.84,76996.0,49.1232,49.154,49.1001,49.154,76996.0
2015-10-23 14:05:00,63.84,63.86,63.79,63.82,69365.0,49.154,49.1694,49.1155,49.1386,69365.0
2015-10-23 14:10:00,63.82,63.84,63.71,63.74,116478.0,49.1386,49.154,49.0539,49.077,116478.0
2015-10-23 14:15:00,63.73,63.8,63.72,63.75,84191.0,49.0693,49.1232,49.0616,49.0847,84191.0
2015-10-23 14:20:00,63.76,63.84,63.76,63.83,103399.0,49.0924,49.154,49.0924,49.1463,103399.0
2015-10-23 14:25:00,63.83,63.85,63.79,63.8,105079.0,49.1463,49.1617,49.1155,49.1232,105079.0
2015-10-23 14:30:00,63.8,63.87,63.79,63.85,143579.0,49.1232,49.1771,49.1155,49.1617,143579.0
2015-10-23 14:35:00,63.86,63.88,63.84,63.87,119755.0,49.1694,49.1848,49.154,49.1771,119755.0
2015-10-23 14:40:00,63.87,63.91,63.85,63.87,151791.0,49.1771,49.2079,49.1617,49.1771,151791.0
2015-10-23 14:45:00,63.88,63.92,63.86,63.92,125856.0,49.1848,49.2156,49.1694,49.2156,125856.0
2015-10-23 14:50:00,63.92,63.93,63.87,63.89,144854.0,49.2156,49.2233,49.1771,49.1925,144854.0
2015-10-23 14:55:00,63.89,63.91,63.8,63.8,140667.0,49.1925,49.2079,49.1232,49.1232,140667.0
2015-10-23 15:00:00,63.8,63.89,63.8,63.87,178382.0,49.1232,49.1925,49.1232,49.1771,178382.0
2015-10-23 15:05:00,63.86,63.87,63.78,63.82,168862.0,49.1694,49.1771,49.1078,49.1386,168862.0
2015-10-23 15:10:00,63.82,63.91,63.78,63.85,185733.0,49.1386,49.2079,49.1078,49.1617,185733.0
2015-10-23 15:15:00,63.86,63.9,63.84,63.88,172197.0,49.1694,49.2002,49.154,49.1848,172197.0
2015-10-23 15:20:00,63.88,63.91,63.85,63.89,183909.0,49.1848,49.2079,49.1617,49.1925,183909.0
2015-10-23 15:25:00,63.89,63.89,63.81,63.84,236665.0,49.1925,49.1925,49.1309,49.154,236665.0
2015-10-23 15:30:00,63.85,63.89,63.83,63.85,194065.0,49.1617,49.1925,49.1463,49.1617,194065.0
2015-10-23 15:35:00,63.86,63.88,63.82,63.86,157695.0,49.1694,49.1848,49.1386,49.1694,157695.0
2015-10-23 15:40:00,63.86,63.93,63.86,63.91,300056.0,49.1694,49.2233,49.1694,49.2079,300056.0
2015-10-23 15:45:00,63.91,63.97,63.91,63.94,287952.0,49.2079,49.2541,49.2079,49.231,287952.0
2015-10-23 15:50:00,63.94,63.97,63.93,63.96,328025.0,49.231,49.2541,49.2233,49.2464,328025.0
2015-10-23 15:55:00,63.97,63.99,63.85,63.88,1044625.0,49.2541,49.2695,49.1617,49.1848,1044625.0
2015-10-26 09:30:00,63.83,63.95,63.66,63.81,283824.0,49.1463,49.2387,49.0155,49.1309,283824.0
2015-10-26 09:35:00,63.82,63.99,63.75,63.76,115506.0,49.1386,49.2695,49.0847,49.0924,115506.0
2015-10-26 09:40:00,63.75,63.8,63.68,63.71,91933.0,49.0847,49.1232,49.0309,49.0539,91933.0
2015-10-26 09:45:00,63.72,63.74,63.58,63.61,105999.0,49.0616,49.077,48.9539,48.977,105999.0
2015-10-26 09:50:00,63.61,63.65,63.54,63.58,103467.0,48.977,49.0078,48.9231,48.9539,103467.0
2015-10-26 09:55:00,63.59,63.63,63.53,63.62,93204.0,48.9616,48.9924,48.9154,48.9847,93204.0
2015-10-26 10:00:00,63.63,63.65,63.48,63.51,136825.0,48.9924,49.0078,48.8769,48.9,136825.0
2015-10-26 10:05:00,63.52,63.54,63.45,63.48,118601.0,48.9077,48.9231,48.8538,48.8769,118601.0
2015-10-26 10:10:00,63.48,63.51,63.44,63.51,204177.0,48.8769,48.9,48.8461,48.9,204177.0
2015-10-26 10:15:00,63.51,63.56,63.5,63.56,95176.0,48.9,48.9385,48.8923,48.9385,95176.0
2015-10-26 10:20:00,63.55,63.68,63.55,63.6,148926.0,48.9308,49.0309,48.9308,48.9693,148926.0
2015-10-26 10:25:00,63.61,63.73,63.61,63.69,146230.0,48.977,49.0693,48.977,49.0385,146230.0
2015-10-26 10:30:00,63.69,63.73,63.6,63.62,120857.0,49.0385,49.0693,48.9693,48.9847,120857.0
2015-10-26 10:35:00,63.61,63.66,63.56,63.57,103728.0,48.977,49.0155,48.9385,48.9462,103728.0
2015-10-26 10:40:00,63.57,63.59,63.46,63.47,98658.0,48.9462,48.9616,48.8615,48.8692,98658.0
2015-10-26 10:45:00,63.46,63.54,63.46,63.46,106023.0,48.8615,48.9231,48.8615,48.8615,106023.0
2015-10-26 10:50:00,63.46,63.48,63.41,63.47,94279.0,48.8615,48.8769,48.823,48.8692,94279.0
2015-10-26 10:55:00,63.47,63.49,63.43,63.44,51929.0,48.8692,48.8846,48.8384,48.8461,51929.0
2015-10-26 11:00:00,63.43,63.48,63.43,63.48,121630.0,48.8384,48.8769,48.8384,48.8769,121630.0
2015-10-26 11:05:00,63.48,63.49,63.46,63.48,62975.0,48.8769,48.8846,48.8615,48.8769,62975.0
2015-10-26 11:10:00,63.48,63.54,63.47,63.53,106870.0,48.8769,48.9231,48.8692,48.9154,106870.0
2015-10-26 11:15:00,63.53,63.55,63.46,63.47,72983.0,48.9154,48.9308,48.8615,48.8692,72983.0
2015-10-26 11:20:00,63.48,63.54,63.45,63.53,49620.0,48.8769,48.9231,48.8538,48.9154,49620.0
2015-10-26 11:25:00,63.53,63.56,63.51,63.52,65698.0,48.9154,48.9385,48.9,48.9077,65698.0
2015-10-26 11:30:00,63.52,63.57,63.51,63.56,41444.0,48.9077,48.9462,48.9,48.9385,41444.0
2015-10-26 11:35:00,63.57,63.61,63.56,63.58,65905.0,48.9462,48.977,48.9385,48.9539,65905.0
2015-10-26 11:40:00,63.57,63.68,63.57,63.67,54073.0,48.9462,49.0309,48.9462,49.0232,54073.0
2015-10-26 11:45:00,63.68,63.71,63.64,63.65,64767.0,49.0309,49.0539,49.0001,49.0078,64767.0
2015-10-26 11:50:00,63.66,63.72,63.65,63.71,49390.0,49.0155,49.0616,49.0078,49.0539,49390.0
2015-10-26 11:55:00,63.71,63.72,63.68,63.69,51360.0,49.0539,49.0616,49.0309,49.0385,51360.0
2015-10-26 12:00:00,63.68,63.7,63.6,63.64,106272.0,49.0309,49.0462,48.9693,49.0001,106272.0
2015-10-26 12:05:00,63.64,63.67,63.59,63.62,72610.0,49.0001,49.0232,48.9616,48.9847,72610.0
2015-10-26 12:10:00,63.62,63.63,63.6,63.62,41084.0,48.9847,48.9924,48.9693,48.9847,41084.0
2015-10-26 12:15:00,63.62,63.66,63.61,63.64,85310.0,48.9847,49.0155,48.977,49.0001,85310.0
2015-10-26 12:20:00,63.64,63.73,63.63,63.73,65371.0,49.0001,49.0693,48.9924,49.0693,65371.0
2015-10-26 12:25:00,63.73,63.76,63.72,63.75,50162.0,49.0693,49.0924,49.0616,49.0847,50162.0
2015-10-26 12:30:00,63.76,63.76,63.72,63.76,46497.0,49.0924,49.0924,49.0616,49.0924,46497.0
2015-10-26 12:35:00,63.75,63.76,63.69,63.69,74778.0,49.0847,49.0924,49.0385,49.0385,74778.0
2015-10-26 12:40:00,63.68,63.79,63.68,63.79,73364.0,49.0309,49.1155,49.0309,49.1155,73364.0
2015-10-26 12:45:00,63.79,63.8,63.74,63.79,78776.0,49.1155,49.1232,49.077,49.1155,78776.0
2015-10-26 12:50:00,63.78,63.83,63.78,63.8,72207.0,49.1078,49.1463,49.1078,49.1232,72207.0
2015-10-26 12:55:00,63.8,63.83,63.79,63.82,49205.0,49.1232,49.1463,49.1155,49.1386,49205.0
2015-10-26 13:00:00,63.81,63.81,63.75,63.78,39026.0,49.1309,49.1309,49.0847,49.1078,39026.0
2015-10-26 13:05:00,63.79,63.81,63.75,63.77,69109.0,49.1155,49.1309,49.0847,49.1001,69109.0
2015-10-26 13:10:00,63.77,63.78,63.73,63.74,61733.0,49.1001,49.1078,49.0693,49.077,61733.0
2015-10-26 13:15:00,63.73,63.78,63.73,63.77,39994.0,49.0693,49.1078,49.0693,49.1001,39994.0
2015-10-26 13:20:00,63.77,63.77,63.73,63.74,51714.0,49.1001,49.1001,49.0693,49.077,51714.0
2015-10-26 13:25:00,63.73,63.79,63.73,63.78,58254.0,49.0693,49.1155,49.0693,49.1078,58254.0
2015-10-26 13:30:00,63.78,63.85,63.78,63.85,128446.0,49.1078,49.1617,49.1078,49.1617,128446.0
2015-10-26 13:35:00,63.84,63.88,63.83,63.85,67508.0,49.154,49.1848,49.1463,49.1617,67508.0
2015-10-26 13:40:00,63.85,63.86,63.83,63.85,37996.0,49.1617,49.1694,49.1463,49.1617,37996.0
2015-10-26 13:45:00,63.85,63.86,63.83,63.84,51213.0,49.1617,49.1694,49.1463,49.154,51213.0
2015-10-26 13:50:00,63.85,63.86,63.81,63.84,60809.0,49.1617,49.1694,49.1309,49.154,60809.0
2015-10-26 13:55:00,63.85,63.86,63.79,63.79,65420.0,49.1617,49.1694,49.1155,49.1155,65420.0
2015-10-26 14:00:00,63.8,63.83,63.77,63.81,119617.0,49.1232,49.1463,49.1001,49.1309,119617.0
2015-10-26 14:05:00,63.8,63.85,63.8,63.84,73134.0,49.1232,49.1617,49.1232,49.154,73134.0
2015-10-26 14:10:00,63.83,63.84,63.78,63.79,75593.0,49.1463,49.154,49.1078,49.1155,75593.0
2015-10-26 14:15:00,63.78,63.8,63.76,63.77,42072.0,49.1078,49.1232,49.0924,49.1001,42072.0
2015-10-26 14:20:00,63.77,63.8,63.75,63.8,69665.0,49.1001,49.1232,49.0847,49.1232,69665.0
2015-10-26 14:25:00,63.8,63.8,63.73,63.76,73037.0,49.1232,49.1232,49.0693,49.0924,73037.0
2015-10-26 14:30:00,63.76,63.78,63.73,63.76,64806.0,49.0924,49.1078,49.0693,49.0924,64806.0
2015-10-26 14:35:00,63.76,63.76,63.73,63.74,52508.0,49.0924,49.0924,49.0693,49.077,52508.0
2015-10-26 14:40:00,63.75,63.75,63.69,63.69,97259.0,49.0847,49.0847,49.0385,49.0385,97259.0
2015-10-26 14:45:00,63.7,63.78,63.69,63.72,113856.0,49.0462,49.1078,49.0385,49.0616,113856.0
2015-10-26 14:50:00,63.71,63.72,63.69,63.7,72671.0,49.0539,49.0616,49.0385,49.0462,72671.0
2015-10-26 14:55:00,63.71,63.75,63.69,63.74,74440.0,49.0539,49.0847,49.0385,49.077,74440.0
2015-10-26 15:00:00,63.75,63.76,63.72,63.74,143466.0,49.0847,49.0924,49.0616,49.077,143466.0
2015-10-26 15:05:00,63.73,63.76,63.72,63.76,101687.0,49.0693,49.0924,49.0616,49.0924,101687.0
2015-10-26 15:10:00,63.76,63.76,63.71,63.72,109858.0,49.0924,49.0924,49.0539,49.0616,109858.0
2015-10-26 15:15:00,63.72,63.75,63.69,63.74,131368.0,49.0616,49.0847,49.0385,49.077,131368.0
2015-10-26 15:20:00,63.74,63.76,63.7,63.73,79983.0,49.077,49.0924,49.0462,49.0693,79983.0
2015-10-26 15:25:00,63.73,63.73,63.7,63.72,64578.0,49.0693,49.0693,49.0462,49.0616,64578.0
2015-10-26 15:30:00,63.72,63.77,63.72,63.76,150912.0,49.0616,49.1001,49.0616,49.0924,150912.0
2015-10-26 15:35:00,63.75,63.76,63.73,63.75,113335.0,49.0847,49.0924,49.0693,49.0847,113335.0
2015-10-26 15:40:00,63.75,63.78,63.73,63.77,153141.0,49.0847,49.1078,49.0693,49.1001,153141.0
2015-10-26 15:45:00,63.78,63.81,63.77,63.79,206624.0,49.1078,49.1309,49.1001,49.1155,206624.0
2015-10-26 15:50:00,63.8,63.85,63.78,63.84,225613.0,49.1232,49.1617,49.1078,49.154,225613.0
2015-10-26 15:55:00,63.85,63.93,63.84,63.87,706728.0,49.1617,49.2233,49.154,49.1771,706728.0
2015-10-27 09:30:00,63.53,63.6,63.37,63.46,366355.0,48.9154,48.9693,48.7922,48.8615,366355.0
2015-10-27 09:35:00,63.47,63.63,63.4,63.57,137472.0,48.8692,48.9924,48.8153,48.9462,137472.0
2015-10-27 09:40:00,63.56,63.67,63.51,63.64,76481.0,48.9385,49.0232,48.9,49.0001,76481.0
2015-10-27 09:45:00,63.64,63.66,63.53,63.63,237054.0,49.0001,49.0155,48.9154,48.9924,237054.0
2015-10-27 09:50:00,63.64,63.82,63.62,63.78,123093.0,49.0001,49.1386,48.9847,49.1078,123093.0
2015-10-27 09:55:00,63.78,63.78,63.66,63.68,97806.0,49.1078,49.1078,49.0155,49.0309,97806.0
2015-10-27 10:00:00,63.67,63.74,63.62,63.72,139533.0,49.0232,49.077,48.9847,49.0616,139533.0
2015-10-27 10:05:00,63.71,63.72,63.65,63.68,124847.0,49.0539,49.0616,49.0078,49.0309,124847.0
2015-10-27 10:10:00,63.68,63.7,63.58,63.6,106059.0,49.0309,49.0462,48.9539,48.9693,106059.0
2015-10-27 10:15:00,63.59,63.61,63.49,63.51,121521.0,48.9616,48.977,48.8846,48.9,121521.0
2015-10-27 10:20:00,63.51,63.52,63.37,63.43,142419.0,48.9,48.9077,48.7922,48.8384,142419.0
2015-10-27 10:25:00,63.43,63.47,63.37,63.46,112847.0,48.8384,48.8692,48.7922,48.8615,112847.0
2015-10-27 10:30:00,63.46,63.47,63.39,63.4,96637.0,48.8615,48.8692,48.8076,48.8153,96637.0
2015-10-27 10:35:00,63.41,63.51,63.4,63.51,56535.0,48.823,48.9,48.8153,48.9,56535.0
2015-10-27 10:40:00,63.5,63.62,63.49,63.62,76422.0,48.8923,48.9847,48.8846,48.9847,76422.0
2015-10-27 10:45:00,63.62,63.68,63.59,63.65,63916.0,48.9847,49.0309,48.9616,49.0078,63916.0
2015-10-27 10:50:00,63.65,63.67,63.55,63.58,72413.0,49.0078,49.0232,48.9308,48.9539,72413.0
2015-10-27 10:55:00,63.58,63.66,63.56,63.64,76006.0,48.9539,49.0155,48.9385,49.0001,76006.0
2015-10-27 11:00:00,63.63,63.75,63.59,63.73,95121.0,48.9924,49.0847,48.9616,49.0693,95121.0
2015-10-27 11:05:00,63.72,63.76,63.68,63.72,58039.0,49.0616,49.0924,49.0309,49.0616,58039.0
2015-10-27 11:10:00,63.72,63.78,63.69,63.78,52539.0,49.0616,49.1078,49.0385,49.1078,52539.0
2015-10-27 11:15:00,63.77,63.78,63.73,63.76,89462.0,49.1001,49.1078,49.0693,49.0924,89462.0
2015-10-27 11:20:00,63.75,63.78,63.7,63.74,77707.0,49.0847,49.1078,49.0462,49.077,77707.0
2015-10-27 11:25:00,63.73,63.75,63.68,63.68,61651.0,49.0693,49.0847,49.0309,49.0309,61651.0
2015-10-27 11:30:00,63.68,63.77,63.67,63.7,50650.0,49.0309,49.1001,49.0232,49.0462,50650.0
2015-10-27 11:35:00,63.71,63.72,63.67,63.69,66455.0,49.0539,49.0616,49.0232,49.0385,66455.0
2015-10-27 11:40:00,63.69,63.78,63.66,63.77,53046.0,49.0385,49.1078,49.0155,49.1001,53046.0
2015-10-27 11:45:00,63.77,63.86,63.76,63.84,83429.0,49.1001,49.1694,49.0924,49.154,83429.0
2015-10-27 11:50:00,63.84,63.85,63.65,63.66,143155.0,49.154,49.1617,49.0078,49.0155,143155.0
2015-10-27 11:55:00,63.65,63.73,63.62,63.68,68236.0,49.0078,49.0693,48.9847,49.0309,68236.0
2015-10-27 12:00:00,63.67,63.69,63.62,63.63,41789.0,49.0232,49.0385,48.9847,48.9924,41789.0
2015-10-27 12:05:00,63.62,63.66,63.56,63.61,72224.0,48.9847,49.0155,48.9385,48.977,72224.0
2015-10-27 12:10:00,63.61,63.63,63.57,63.59,88663.0,48.977,48.9924,48.9462,48.9616,88663.0
2015-10-27 12:15:00,63.6,63.62,63.56,63.57,39881.0,48.9693,48.9847,48.9385,48.9462,39881.0
2015-10-27 12:20:00,63.56,63.64,63.56,63.62,72094.0,48.9385,49.0001,48.9385,48.9847,72094.0
2015-10-27 12:25:00,63.62,63.63,63.57,63.58,60979.0,48.9847,48.9924,48.9462,48.9539,60979.0
2015-10-27 12:30:00,63.58,63.65,63.57,63.59,84602.0,48.9539,49.0078,48.9462,48.9616,84602.0
2015-10-27 12:35:00,63.59,63.67,63.58,63.65,62394.0,48.9616,49.0232,48.9539,49.0078,62394.0
2015-10-27 12:40:00,63.65,63.7,63.62,63.7,69021.0,49.0078,49.0462,48.9847,49.0462,69021.0
2015-10-27 12:45:00,63.7,63.73,63.68,63.69,62250.0,49.0462,49.0693,49.0309,49.0385,62250.0
2015-10-27 12:50:00,63.69,63.71,63.66,63.69,58954.0,49.0385,49.0539,49.0155,49.0385,58954.0
2015-10-27 12:55:00,63.7,63.7,63.53,63.54,85611.0,49.0462,49.0462,48.9154,48.9231,85611.0
2015-10-27 13:00:00,63.53,63.54,63.42,63.47,109645.0,48.9154,48.9231,48.8307,48.8692,109645.0
2015-10-27 13:05:00,63.46,63.48,63.4,63.47,39792.0,48.8615,48.8769,48.8153,48.8692,39792.0
2015-10-27 13:10:00,63.47,63.52,63.47,63.5,76393.0,48.8692,48.9077,48.8692,48.8923,76393.0
2015-10-27 13:15:00,63.51,63.52,63.46,63.48,59791.0,48.9,48.9077,48.8615,48.8769,59791.0
2015-10-27 13:20:00,63.48,63.51,63.47,63.47,50195.0,48.8769,48.9,48.8692,48.8692,50195.0
2015-10-27 13:25:00,63.47,63.49,63.44,63.48,58417.0,48.8692,48.8846,48.8461,48.8769,58417.0
2015-10-27 13:30:00,63.48,63.51,63.43,63.51,57521.0,48.8769,48.9,48.8384,48.9,57521.0
2015-10-27 13:35:00,63.52,63.52,63.46,63.49,42117.0,48.9077,48.9077,48.8615,48.8846,42117.0
2015-10-27 13:40:00,63.49,63.51,63.46,63.48,39435.0,48.8846,48.9,48.8615,48.8769,39435.0
2015-10-27 13:45:00,63.49,63.51,63.43,63.45,46108.0,48.8846,48.9,48.8384,48.8538,46108.0
2015-10-27 13:50:00,63.45,63.46,63.36,63.38,57215.0,48.8538,48.8615,48.7845,48.7999,57215.0
2015-10-27 13:55:00,63.39,63.4,63.35,63.36,126339.0,48.8076,48.8153,48.7768,48.7845,126339.0
2015-10-27 14:00:00,63.35,63.43,63.34,63.39,65449.0,48.7768,48.8384,48.7691,48.8076,65449.0
2015-10-27 14:05:00,63.39,63.44,63.38,63.43,56504.0,48.8076,48.8461,48.7999,48.8384,56504.0
2015-10-27 14:10:00,63.43,63.45,63.38,63.4,72975.0,48.8384,48.8538,48.7999,48.8153,72975.0
2015-10-27 14:15:00,63.4,63.44,63.33,63.34,65613.0,48.8153,48.8461,48.7614,48.7691,65613.0
2015-10-27 14:20:00,63.34,63.38,63.31,63.36,53651.0,48.7691,48.7999,48.746,48.7845,53651.0
2015-10-27 14:25:00,63.36,63.41,63.36,63.4,38550.0,48.7845,48.823,48.7845,48.8153,38550.0
2015-10-27 14:30:00,63.39,63.4,63.35,63.39,49798.0,48.8076,48.8153,48.7768,48.8076,49798.0
2015-10-27 14:35:00,63.4,63.5,63.39,63.49,72154.0,48.8153,48.8923,48.8076,48.8846,72154.0
2015-10-27 14:40:00,63.49,63.5,63.44,63.44,58525.0,48.8846,48.8923,48.8461,48.8461,58525.0
2015-10-27 14:45:00,63.44,63.45,63.38,63.4,59219.0,48.8461,48.8538,48.7999,48.8153,59219.0
2015-10-27 14:50:00,63.4,63.41,63.36,63.41,65484.0,48.8153,48.823,48.7845,48.823,65484.0
2015-10-27 14:55:00,63.41,63.47,63.4,63.4,60348.0,48.823,48.8692,48.8153,48.8153,60348.0
2015-10-27 15:00:00,63.41,63.49,63.39,63.45,72454.0,48.823,48.8846,48.8076,48.8538,72454.0
2015-10-27 15:05:00,63.45,63.48,63.44,63.48,59780.0,48.8538,48.8769,48.8461,48.8769,59780.0
2015-10-27 15:10:00,63.48,63.55,63.47,63.51,71256.0,48.8769,48.9308,48.8692,48.9,71256.0
2015-10-27 15:15:00,63.51,63.52,63.47,63.49,74483.0,48.9,48.9077,48.8692,48.8846,74483.0
2015-10-27 15:20:00,63.48,63.57,63.45,63.54,93406.0,48.8769,48.9462,48.8538,48.9231,93406.0
2015-10-27 15:25:00,63.55,63.61,63.53,63.56,99239.0,48.9308,48.977,48.9154,48.9385,99239.0
2015-10-27 15:30:00,63.56,63.6,63.51,63.58,128767.0,48.9385,48.9693,48.9,48.9539,128767.0
2015-10-27 15:35:00,63.58,63.59,63.5,63.51,82067.0,48.9539,48.9616,48.8923,48.9,82067.0
2015-10-27 15:40:00,63.52,63.64,63.51,63.58,124631.0,48.9077,49.0001,48.9,48.9539,124631.0
2015-10-27 15:45:00,63.58,63.63,63.57,63.63,94040.0,48.9539,48.9924,48.9462,48.9924,94040.0
2015-10-27 15:50:00,63.62,63.63,63.57,63.63,150266.0,48.9847,48.9924,48.9462,48.9924,150266.0
2015-10-27 15:55:00,63.63,63.68,63.61,63.66,481163.0,48.9924,49.0309,48.977,49.0155,481163.0
2015-10-28 09:30:00,63.7,63.96,63.69,63.93,212968.0,49.0462,49.2464,49.0385,49.2233,212968.0
2015-10-28 09:35:00,63.93,63.99,63.86,63.89,183170.0,49.2233,49.2695,49.1694,49.1925,183170.0
2015-10-28 09:40:00,63.89,63.95,63.81,63.88,164786.0,49.1925,49.2387,49.1309,49.1848,164786.0
2015-10-28 09:45:00,63.88,63.94,63.86,63.91,94608.0,49.1848,49.231,49.1694,49.2079,94608.0
2015-10-28 09:50:00,63.91,63.98,63.9,63.97,75417.0,49.2079,49.2618,49.2002,49.2541,75417.0
2015-10-28 09:55:00,63.97,64.06,63.95,64.02,158473.0,49.2541,49.3234,49.2387,49.2926,158473.0
2015-10-28 10:00:00,64.03,64.11,64.03,64.1,99455.0,49.3003,49.3619,49.3003,49.3542,99455.0
2015-10-28 10:05:00,64.11,64.17,64.06,64.07,138945.0,49.3619,49.4081,49.3234,49.3311,138945.0
2015-10-28 10:10:00,64.07,64.15,64.06,64.09,68600.0,49.3311,49.3927,49.3234,49.3465,68600.0
2015-10-28 10:15:00,64.08,64.2,64.08,64.17,127929.0,49.3388,49.4312,49.3388,49.4081,127929.0
2015-10-28 10:20:00,64.17,64.24,64.16,64.19,107164.0,49.4081,49.462,49.4004,49.4235,107164.0
2015-10-28 10:25:00,64.2,64.22,64.17,64.19,70705.0,49.4312,49.4466,49.4081,49.4235,70705.0
2015-10-28 10:30:00,64.18,64.25,64.17,64.19,118261.0,49.4158,49.4697,49.4081,49.4235,118261.0
2015-10-28 10:35:00,64.19,64.26,64.17,64.26,96134.0,49.4235,49.4774,49.4081,49.4774,96134.0
2015-10-28 10:40:00,64.26,64.38,64.25,64.33,208676.0,49.4774,49.5698,49.4697,49.5313,208676.0
2015-10-28 10:45:00,64.35,64.45,64.35,64.39,75307.0,49.5467,49.6237,49.5467,49.5775,75307.0
2015-10-28 10:50:00,64.4,64.44,64.34,64.34,72331.0,49.5852,49.616,49.539,49.539,72331.0
2015-10-28 10:55:00,64.35,64.4,64.29,64.4,129289.0,49.5467,49.5852,49.5005,49.5852,129289.0
2015-10-28 11:00:00,64.39,64.48,64.38,64.41,140176.0,49.5775,49.6468,49.5698,49.5929,140176.0
2015-10-28 11:05:00,64.42,64.42,64.31,64.34,64513.0,49.6006,49.6006,49.5159,49.539,64513.0
2015-10-28 11:10:00,64.35,64.45,64.35,64.42,85594.0,49.5467,49.6237,49.5467,49.6006,85594.0
2015-10-28 11:15:00,64.42,64.43,64.34,64.36,82788.0,49.6006,49.6083,49.539,49.5544,82788.0
2015-10-28 11:20:00,64.36,64.37,64.29,64.36,62472.0,49.5544,49.5621,49.5005,49.5544,62472.0
2015-10-28 11:25:00,64.37,64.43,64.37,64.39,57777.0,49.5621,49.6083,49.5621,49.5775,57777.0
2015-10-28 11:30:00,64.39,64.4,64.31,64.35,86013.0,49.5775,49.5852,49.5159,49.5467,86013.0
2015-10-28 11:35:00,64.36,64.41,64.31,64.31,57627.0,49.5544,49.5929,49.5159,49.5159,57627.0
2015-10-28 11:40:00,64.31,64.37,64.3,64.35,68409.0,49.5159,49.5621,49.5082,49.5467,68409.0
2015-10-28 11:45:00,64.36,64.36,64.31,64.33,44996.0,49.5544,49.5544,49.5159,49.5313,44996.0
2015-10-28 11:50:00,64.33,64.35,64.31,64.32,58959.0,49.5313,49.5467,49.5159,49.5236,58959.0
2015-10-28 11:55:00,64.32,64.35,64.27,64.34,124703.0,49.5236,49.5467,49.4851,49.539,124703.0
2015-10-28 12:00:00,64.33,64.33,64.29,64.31,70576.0,49.5313,49.5313,49.5005,49.5159,70576.0
2015-10-28 12:05:00,64.33,64.33,64.28,64.28,60997.0,49.5313,49.5313,49.4928,49.4928,60997.0
2015-10-28 12:10:00,64.28,64.36,64.25,64.31,113634.0,49.4928,49.5544,49.4697,49.5159,113634.0
2015-10-28 12:15:00,64.32,64.34,64.27,64.3,90684.0,49.5236,49.539,49.4851,49.5082,90684.0
2015-10-28 12:20:00,64.3,64.32,64.26,64.31,72218.0,49.5082,49.5236,49.4774,49.5159,72218.0
2015-10-28 12:25:00,64.32,64.32,64.24,64.27,80638.0,49.5236,49.5236,49.462,49.4851,80638.0
2015-10-28 12:30:00,64.27,64.29,64.23,64.25,40450.0,49.4851,49.5005,49.4543,49.4697,40450.0
2015-10-28 12:35:00,64.26,64.26,64.23,64.23,55302.0,49.4774,49.4774,49.4543,49.4543,55302.0
2015-10-28 12:40:00,64.23,64.26,64.15,64.15,145215.0,49.4543,49.4774,49.3927,49.3927,145215.0
2015-10-28 12:45:00,64.15,64.22,64.14,64.22,84137.0,49.3927,49.4466,49.385,49.4466,84137.0
2015-10-28 12:50:00,64.22,64.3,64.21,64.29,139958.0,49.4466,49.5082,49.4389,49.5005,139958.0
2015-10-28 12:55:00,64.29,64.35,64.28,64.33,65322.0,49.5005,49.5467,49.4928,49.5313,65322.0
2015-10-28 13:00:00,64.32,64.37,64.3,64.36,93598.0,49.5236,49.5621,49.5082,49.5544,93598.0
2015-10-28 13:05:00,64.36,64.42,64.34,64.42,118029.0,49.5544,49.6006,49.539,49.6006,118029.0
2015-10-28 13:10:00,64.42,64.43,64.39,64.41,101067.0,49.6006,49.6083,49.5775,49.5929,101067.0
2015-10-28 13:15:00,64.41,64.44,64.38,64.42,96952.0,49.5929,49.616,49.5698,49.6006,96952.0
2015-10-28 13:20:00,64.42,64.44,64.37,64.38,66138.0,49.6006,49.616,49.5621,49.5698,66138.0
2015-10-28 13:25:00,64.38,64.4,64.34,64.36,79076.0,49.5698,49.5852,49.539,49.5544,79076.0
2015-10-28 13:30:00,64.35,64.4,64.33,64.4,61721.0,49.5467,49.5852,49.5313,49.5852,61721.0
2015-10-28 13:35:00,64.4,64.49,64.39,64.47,146816.0,49.5852,49.6545,49.5775,49.6391,146816.0
2015-10-28 13:40:00,64.48,64.58,64.48,64.55,147052.0,49.6468,49.7238,49.6468,49.7007,147052.0
2015-10-28 13:45:00,64.55,64.58,64.48,64.48,108554.0,49.7007,49.7238,49.6468,49.6468,108554.0
2015-10-28 13:50:00,64.49,64.5,64.42,64.45,118206.0,49.6545,49.6622,49.6006,49.6237,118206.0
2015-10-28 13:55:00,64.44,64.58,64.42,64.58,137417.0,49.616,49.7238,49.6006,49.7238,137417.0
2015-10-28 14:00:00,64.55,64.77,64.44,64.64,500767.0,49.7007,49.8701,49.616,49.77,500767.0
2015-10-28 14:05:00,64.64,64.88,64.59,64.83,416706.0,49.77,49.9548,49.7315,49.9163,416706.0
2015-10-28 14:10:00,64.82,64.98,64.61,64.65,669718.0,49.9086,50.0318,49.7469,49.7777,669718.0
2015-10-28 14:15:00,64.66,64.76,64.58,64.67,378935.0,49.7854,49.8624,49.7238,49.7931,378935.0
2015-10-28 14:20:00,64.66,64.75,64.6,64.67,532874.0,49.7854,49.8547,49.7392,49.7931,532874.0
2015-10-28 14:25:00,64.67,64.96,64.65,64.92,589840.0,49.7931,50.0164,49.7777,49.9856,589840.0
2015-10-28 14:30:00,64.91,64.92,64.63,64.73,264081.0,49.9779,49.9856,49.7623,49.8393,264081.0
2015-10-28 14:35:00,64.72,64.98,64.67,64.98,224893.0,49.8316,50.0318,49.7931,50.0318,224893.0
2015-10-28 14:40:00,64.98,65.17,64.96,65.08,407396.0,50.0318,50.1781,50.0164,50.1088,407396.0
2015-10-28 14:45:00,65.09,65.19,65.03,65.13,438137.0,50.1165,50.1935,50.0703,50.1473,438137.0
2015-10-28 14:50:00,65.13,65.3,65.09,65.27,427023.0,50.1473,50.2782,50.1165,50.2551,427023.0
2015-10-28 14:55:00,65.27,65.45,65.27,65.43,458444.0,50.2551,50.3937,50.2551,50.3783,458444.0
2015-10-28 15:00:00,65.42,65.51,65.29,65.48,582892.0,50.3706,50.4399,50.2705,50.4168,582892.0
2015-10-28 15:05:00,65.48,65.74,65.41,65.56,435087.0,50.4168,50.617,50.3629,50.4784,435087.0
2015-10-28 15:10:00,65.56,65.56,65.38,65.41,385009.0,50.4784,50.4784,50.3398,50.3629,385009.0
2015-10-28 15:15:00,65.41,65.47,65.26,65.27,429281.0,50.3629,50.4091,50.2474,50.2551,429281.0
2015-10-28 15:20:00,65.27,65.28,65.14,65.2,280076.0,50.2551,50.2628,50.155,50.2012,280076.0
2015-10-28 15:25:00,65.2,65.34,65.19,65.31,216064.0,50.2012,50.309,50.1935,50.2859,216064.0
2015-10-28 15:30:00,65.32,65.39,65.19,65.2,339553.0,50.2936,50.3475,50.1935,50.2012,339553.0
2015-10-28 15:35:00,65.2,65.39,65.2,65.37,244930.0,50.2012,50.3475,50.2012,50.3321,244930.0
2015-10-28 15:40:00,65.37,65.42,65.32,65.38,325853.0,50.3321,50.3706,50.2936,50.3398,325853.0
2015-10-28 15:45:00,65.38,65.48,65.36,65.42,594479.0,50.3398,50.4168,50.3244,50.3706,594479.0
2015-10-28 15:50:00,65.41,65.41,65.31,65.38,407402.0,50.3629,50.3629,50.2859,50.3398,407402.0
2015-10-28 15:55:00,65.38,65.52,65.36,65.49,948249.0,50.3398,50.4476,50.3244,50.4245,948249.0
2015-10-29 09:30:00,65.26,65.31,64.88,65.14,466261.0,50.2474,50.2859,49.9548,50.155,466261.0
2015-10-29 09:35:00,65.15,65.4,65.14,65.37,161652.0,50.1627,50.3552,50.155,50.3321,161652.0
2015-10-29 09:40:00,65.38,65.73,65.37,65.73,331494.0,50.3398,50.6093,50.3321,50.6093,331494.0
2015-10-29 09:45:00,65.73,65.83,65.65,65.73,239921.0,50.6093,50.6863,50.5477,50.6093,239921.0
2015-10-29 09:50:00,65.75,65.79,65.51,65.58,252499.0,50.6247,50.6555,50.4399,50.4938,252499.0
2015-10-29 09:55:00,65.58,65.75,65.58,65.59,219163.0,50.4938,50.6247,50.4938,50.5015,219163.0
2015-10-29 10:00:00,65.59,65.59,65.4,65.45,203178.0,50.5015,50.5015,50.3552,50.3937,203178.0
2015-10-29 10:05:00,65.45,65.5,65.37,65.37,117372.0,50.3937,50.4322,50.3321,50.3321,117372.0
2015-10-29 10:10:00,65.37,65.45,65.15,65.15,278096.0,50.3321,50.3937,50.1627,50.1627,278096.0
2015-10-29 10:15:00,65.15,65.16,65.02,65.03,257254.0,50.1627,50.1704,50.0626,50.0703,257254.0
2015-10-29 10:20:00,65.03,65.09,64.93,65.0,134378.0,50.0703,50.1165,49.9933,50.0472,134378.0
2015-10-29 10:25:00,64.99,65.07,64.92,64.96,206746.0,50.0395,50.1011,49.9856,50.0164,206746.0
2015-10-29 10:30:00,64.96,64.99,64.91,64.95,135451.0,50.0164,50.0395,49.9779,50.0087,135451.0
2015-10-29 10:35:00,64.94,65.03,64.88,64.92,145331.0,50.001,50.0703,49.9548,49.9856,145331.0
2015-10-29 10:40:00,64.93,65.07,64.91,65.05,103253.0,49.9933,50.1011,49.9779,50.0857,103253.0
2015-10-29 10:45:00,65.04,65.04,64.9,64.92,80029.0,50.078,50.078,49.9702,49.9856,80029.0
2015-10-29 10:50:00,64.91,65.0,64.9,65.0,76501.0,49.9779,50.0472,49.9702,50.0472,76501.0
2015-10-29 10:55:00,64.99,65.18,64.98,65.11,134171.0,50.0395,50.1858,50.0318,50.1319,134171.0
2015-10-29 11:00:00,65.11,65.15,65.03,65.11,114726.0,50.1319,50.1627,50.0703,50.1319,114726.0
2015-10-29 11:05:00,65.11,65.27,65.1,65.27,139186.0,50.1319,50.2551,50.1242,50.2551,139186.0
2015-10-29 11:10:00,65.26,65.3,65.21,65.26,83192.0,50.2474,50.2782,50.2089,50.2474,83192.0
2015-10-29 11:15:00,65.24,65.38,65.22,65.38,157441.0,50.232,50.3398,50.2166,50.3398,157441.0
2015-10-29 11:20:00,65.38,65.38,65.13,65.19,152636.0,50.3398,50.3398,50.1473,50.1935,152636.0
2015-10-29 11:25:00,65.18,65.2,65.03,65.17,201477.0,50.1858,50.2012,50.0703,50.1781,201477.0
2015-10-29 11:30:00,65.17,65.34,65.16,65.33,106160.0,50.1781,50.309,50.1704,50.3013,106160.0
2015-10-29 11:35:00,65.34,65.42,65.3,65.41,78337.0,50.309,50.3706,50.2782,50.3629,78337.0
2015-10-29 11:40:00,65.41,65.47,65.37,65.46,168808.0,50.3629,50.4091,50.3321,50.4014,168808.0
2015-10-29 11:45:00,65.47,65.48,65.36,65.36,128045.0,50.4091,50.4168,50.3244,50.3244,128045.0
2015-10-29 11:50:00,65.37,65.44,65.34,65.4,59417.0,50.3321,50.386,50.309,50.3552,59417.0
2015-10-29 11:55:00,65.4,65.44,65.4,65.41,58152.0,50.3552,50.386,50.3552,50.3629,58152.0
2015-10-29 12:00:00,65.4,65.41,65.31,65.34,94795.0,50.3552,50.3629,50.2859,50.309,94795.0
2015-10-29 12:05:00,65.34,65.35,65.24,65.3,96673.0,50.309,50.3167,50.232,50.2782,96673.0
2015-10-29 12:10:00,65.3,65.34,65.25,65.32,45985.0,50.2782,50.309,50.2397,50.2936,45985.0
2015-10-29 12:15:00,65.32,65.36,65.29,65.31,49510.0,50.2936,50.3244,50.2705,50.2859,49510.0
2015-10-29 12:20:00,65.32,65.39,65.3,65.33,55394.0,50.2936,50.3475,50.2782,50.3013,55394.0
2015-10-29 12:25:00,65.32,65.35,65.27,65.32,108631.0,50.2936,50.3167,50.2551,50.2936,108631.0
2015-10-29 12:30:00,65.32,65.33,65.22,65.27,115363.0,50.2936,50.3013,50.2166,50.2551,115363.0
2015-10-29 12:35:00,65.28,65.35,65.27,65.3,79937.0,50.2628,50.3167,50.2551,50.2782,79937.0
2015-10-29 12:40:00,65.3,65.34,65.26,65.31,61354.0,50.2782,50.309,50.2474,50.2859,61354.0
2015-10-29 12:45:00,65.32,65.35,65.23,65.25,71548.0,50.2936,50.3167,50.2243,50.2397,71548.0
2015-10-29 12:50:00,65.26,65.26,65.15,65.17,98226.0,50.2474,50.2474,50.1627,50.1781,98226.0
2015-10-29 12:55:00,65.17,65.18,65.11,65.11,84283.0,50.1781,50.1858,50.1319,50.1319,84283.0
2015-10-29 13:00:00,65.11,65.23,65.1,65.23,66867.0,50.1319,50.2243,50.1242,50.2243,66867.0
2015-10-29 13:05:00,65.23,65.36,65.22,65.35,117343.0,50.2243,50.3244,50.2166,50.3167,117343.0
2015-10-29 13:10:00,65.35,65.36,65.29,65.32,63478.0,50.3167,50.3244,50.2705,50.2936,63478.0
2015-10-29 13:15:00,65.33,65.45,65.32,65.42,64944.0,50.3013,50.3937,50.2936,50.3706,64944.0
2015-10-29 13:20:00,65.42,65.42,65.33,65.33,39556.0,50.3706,50.3706,50.3013,50.3013,39556.0
2015-10-29 13:25:00,65.34,65.36,65.23,65.25,73175.0,50.309,50.3244,50.2243,50.2397,73175.0
2015-10-29 13:30:00,65.24,65.28,65.18,65.2,69176.0,50.232,50.2628,50.1858,50.2012,69176.0
2015-10-29 13:35:00,65.19,65.22,65.12,65.14,89305.0,50.1935,50.2166,50.1396,50.155,89305.0
2015-10-29 13:40:00,65.14,65.14,65.07,65.08,101109.0,50.155,50.155,50.1011,50.1088,101109.0
2015-10-29 13:45:00,65.08,65.13,65.04,65.05,91260.0,50.1088,50.1473,50.078,50.0857,91260.0
2015-10-29 13:50:00,65.05,65.08,65.0,65.07,90884.0,50.0857,50.1088,50.0472,50.1011,90884.0
2015-10-29 13:55:00,65.07,65.1,65.05,65.08,66274.0,50.1011,50.1242,50.0857,50.1088,66274.0
2015-10-29 14:00:00,65.07,65.19,65.07,65.19,69593.0,50.1011,50.1935,50.1011,50.1935,69593.0
2015-10-29 14:05:00,65.19,65.25,65.19,65.21,67843.0,50.1935,50.2397,50.1935,50.2089,67843.0
2015-10-29 14:10:00,65.21,65.22,65.18,65.2,52055.0,50.2089,50.2166,50.1858,50.2012,52055.0
2015-10-29 14:15:00,65.21,65.21,65.14,65.17,78586.0,50.2089,50.2089,50.155,50.1781,78586.0
2015-10-29 14:20:00,65.18,65.31,65.16,65.3,107917.0,50.1858,50.2859,50.1704,50.2782,107917.0
2015-10-29 14:25:00,65.3,65.33,65.24,65.26,69239.0,50.2782,50.3013,50.232,50.2474,69239.0
2015-10-29 14:30:00,65.26,65.3,65.24,65.25,77409.0,50.2474,50.2782,50.232,50.2397,77409.0
2015-10-29 14:35:00,65.24,65.24,65.19,65.22,49262.0,50.232,50.232,50.1935,50.2166,49262.0
2015-10-29 14:40:00,65.22,65.26,65.15,65.16,64318.0,50.2166,50.2474,50.1627,50.1704,64318.0
2015-10-29 14:45:00,65.16,65.18,65.09,65.09,91540.0,50.1704,50.1858,50.1165,50.1165,91540.0
2015-10-29 14:50:00,65.1,65.21,65.1,65.18,68970.0,50.1242,50.2089,50.1242,50.1858,68970.0
2015-10-29 14:55:00,65.18,65.19,65.11,65.13,71814.0,50.1858,50.1935,50.1319,50.1473,71814.0
2015-10-29 15:00:00,65.13,65.17,65.06,65.08,92288.0,50.1473,50.1781,50.0934,50.1088,92288.0
2015-10-29 15:05:00,65.08,65.08,64.98,65.02,135435.0,50.1088,50.1088,50.0318,50.0626,135435.0
2015-10-29 15:10:00,65.03,65.05,64.97,65.04,145094.0,50.0703,50.0857,50.0241,50.078,145094.0
2015-10-29 15:15:00,65.03,65.15,65.03,65.14,146563.0,50.0703,50.1627,50.0703,50.155,146563.0
2015-10-29 15:20:00,65.14,65.24,65.13,65.2,158775.0,50.155,50.232,50.1473,50.2012,158775.0
2015-10-29 15:25:00,65.21,65.23,65.16,65.18,101043.0,50.2089,50.2243,50.1704,50.1858,101043.0
2015-10-29 15:30:00,65.17,65.23,65.17,65.2,104921.0,50.1781,50.2243,50.1781,50.2012,104921.0
2015-10-29 15:35:00,65.2,65.29,65.16,65.29,133271.0,50.2012,50.2705,50.1704,50.2705,133271.0
2015-10-29 15:40:00,65.29,65.38,65.27,65.36,164009.0,50.2705,50.3398,50.2551,50.3244,164009.0
2015-10-29 15:45:00,65.36,65.36,65.28,65.3,143925.0,50.3244,50.3244,50.2628,50.2782,143925.0
2015-10-29 15:50:00,65.31,65.33,65.23,65.25,239438.0,50.2859,50.3013,50.2243,50.2397,239438.0
2015-10-29 15:55:00,65.25,65.27,65.12,65.2,435073.0,50.2397,50.2551,50.1396,50.2012,435073.0
2015-10-30 09:30:00,65.3,65.3,64.97,64.97,281515.0,50.2782,50.2782,50.0241,50.0241,281515.0
2015-10-30 09:35:00,64.99,65.34,64.98,65.17,189639.0,50.0395,50.309,50.0318,50.1781,189639.0
2015-10-30 09:40:00,65.15,65.16,64.87,64.96,241241.0,50.1627,50.1704,49.9471,50.0164,241241.0
2015-10-30 09:45:00,64.96,65.05,64.8,64.82,195720.0,50.0164,50.0857,49.8932,49.9086,195720.0
2015-10-30 09:50:00,64.83,64.86,64.67,64.8,195537.0,49.9163,49.9394,49.7931,49.8932,195537.0
2015-10-30 09:55:00,64.8,64.84,64.69,64.72,175551.0,49.8932,49.924,49.8085,49.8316,175551.0
2015-10-30 10:00:00,64.72,64.83,64.7,64.83,227321.0,49.8316,49.9163,49.8162,49.9163,227321.0
2015-10-30 10:05:00,64.82,64.83,64.73,64.75,146613.0,49.9086,49.9163,49.8393,49.8547,146613.0
2015-10-30 10:10:00,64.76,64.77,64.71,64.71,159348.0,49.8624,49.8701,49.8239,49.8239,159348.0
2015-10-30 10:15:00,64.72,64.77,64.64,64.77,210374.0,49.8316,49.8701,49.77,49.8701,210374.0
2015-10-30 10:20:00,64.77,64.78,64.72,64.76,107222.0,49.8701,49.8778,49.8316,49.8624,107222.0
2015-10-30 10:25:00,64.75,64.75,64.64,64.66,98566.0,49.8547,49.8547,49.77,49.7854,98566.0
2015-10-30 10:30:00,64.67,64.69,64.61,64.69,133162.0,49.7931,49.8085,49.7469,49.8085,133162.0
2015-10-30 10:35:00,64.69,64.75,64.67,64.72,116343.0,49.8085,49.8547,49.7931,49.8316,116343.0
2015-10-30 10:40:00,64.73,64.8,64.7,64.8,135692.0,49.8393,49.8932,49.8162,49.8932,135692.0
2015-10-30 10:45:00,64.8,64.81,64.72,64.73,101804.0,49.8932,49.9009,49.8316,49.8393,101804.0
2015-10-30 10:50:00,64.72,64.75,64.69,64.7,97273.0,49.8316,49.8547,49.8085,49.8162,97273.0
2015-10-30 10:55:00,64.7,64.73,64.66,64.71,120620.0,49.8162,49.8393,49.7854,49.8239,120620.0
2015-10-30 11:00:00,64.71,64.76,64.71,64.73,63691.0,49.8239,49.8624,49.8239,49.8393,63691.0
2015-10-30 11:05:00,64.74,64.81,64.73,64.79,86978.0,49.847,49.9009,49.8393,49.8855,86978.0
2015-10-30 11:10:00,64.79,64.79,64.7,64.7,49830.0,49.8855,49.8855,49.8162,49.8162,49830.0
2015-10-30 11:15:00,64.7,64.7,64.62,64.62,99269.0,49.8162,49.8162,49.7546,49.7546,99269.0
2015-10-30 11:20:00,64.63,64.64,64.58,64.64,101019.0,49.7623,49.77,49.7238,49.77,101019.0
2015-10-30 11:25:00,64.64,64.69,64.6,64.68,70140.0,49.77,49.8085,49.7392,49.8008,70140.0
2015-10-30 11:30:00,64.68,64.69,64.6,64.6,55752.0,49.8008,49.8085,49.7392,49.7392,55752.0
2015-10-30 11:35:00,64.61,64.61,64.52,64.53,67403.0,49.7469,49.7469,49.6776,49.6853,67403.0
2015-10-30 11:40:00,64.53,64.56,64.51,64.53,99137.0,49.6853,49.7084,49.6699,49.6853,99137.0
2015-10-30 11:45:00,64.52,64.55,64.51,64.55,75216.0,49.6776,49.7007,49.6699,49.7007,75216.0
2015-10-30 11:50:00,64.55,64.63,64.54,64.62,115344.0,49.7007,49.7623,49.693,49.7546,115344.0
2015-10-30 11:55:00,64.63,64.64,64.57,64.58,113427.0,49.7623,49.77,49.7161,49.7238,113427.0
2015-10-30 12:00:00,64.57,64.61,64.54,64.54,102901.0,49.7161,49.7469,49.693,49.693,102901.0
2015-10-30 12:05:00,64.54,64.55,64.47,64.5,141702.0,49.693,49.7007,49.6391,49.6622,141702.0
2015-10-30 12:10:00,64.5,64.53,64.49,64.49,98593.0,49.6622,49.6853,49.6545,49.6545,98593.0
2015-10-30 12:15:00,64.5,64.51,64.45,64.47,128300.0,49.6622,49.6699,49.6237,49.6391,128300.0
2015-10-30 12:20:00,64.46,64.53,64.45,64.47,161835.0,49.6314,49.6853,49.6237,49.6391,161835.0
2015-10-30 12:25:00,64.47,64.49,64.43,64.45,105608.0,49.6391,49.6545,49.6083,49.6237,105608.0
2015-10-30 12:30:00,64.45,64.53,64.44,64.52,142473.0,49.6237,49.6853,49.616,49.6776,142473.0
2015-10-30 12:35:00,64.52,64.54,64.5,64.53,57390.0,49.6776,49.693,49.6622,49.6853,57390.0
2015-10-30 12:40:00,64.53,64.57,64.52,64.57,96061.0,49.6853,49.7161,49.6776,49.7161,96061.0
2015-10-30 12:45:00,64.57,64.57,64.51,64.51,75428.0,49.7161,49.7161,49.6699,49.6699,75428.0
2015-10-30 12:50:00,64.51,64.56,64.51,64.56,76624.0,49.6699,49.7084,49.6699,49.7084,76624.0
2015-10-30 12:55:00,64.56,64.69,64.55,64.6,229067.0,49.7084,49.8085,49.7007,49.7392,229067.0
2015-10-30 13:00:00,64.6,64.64,64.58,64.64,62753.0,49.7392,49.77,49.7238,49.77,62753.0
2015-10-30 13:05:00,64.64,64.65,64.58,64.61,83744.0,49.77,49.7777,49.7238,49.7469,83744.0
2015-10-30 13:10:00,64.6,64.64,64.58,64.63,67696.0,49.7392,49.77,49.7238,49.7623,67696.0
2015-10-30 13:15:00,64.63,64.63,64.55,64.56,59422.0,49.7623,49.7623,49.7007,49.7084,59422.0
2015-10-30 13:20:00,64.56,64.6,64.54,64.54,55750.0,49.7084,49.7392,49.693,49.693,55750.0
2015-10-30 13:25:00,64.54,64.57,64.52,64.54,52816.0,49.693,49.7161,49.6776,49.693,52816.0
2015-10-30 13:30:00,64.53,64.54,64.5,64.52,51129.0,49.6853,49.693,49.6622,49.6776,51129.0
2015-10-30 13:35:00,64.51,64.64,64.51,64.64,110530.0,49.6699,49.77,49.6699,49.77,110530.0
2015-10-30 13:40:00,64.64,64.68,64.62,64.63,117627.0,49.77,49.8008,49.7546,49.7623,117627.0
2015-10-30 13:45:00,64.62,64.72,64.61,64.71,108757.0,49.7546,49.8316,49.7469,49.8239,108757.0
2015-10-30 13:50:00,64.7,64.71,64.63,64.66,76230.0,49.8162,49.8239,49.7623,49.7854,76230.0
2015-10-30 13:55:00,64.66,64.67,64.59,64.6,49910.0,49.7854,49.7931,49.7315,49.7392,49910.0
2015-10-30 14:00:00,64.59,64.62,64.55,64.59,106134.0,49.7315,49.7546,49.7007,49.7315,106134.0
2015-10-30 14:05:00,64.6,64.6,64.5,64.5,72147.0,49.7392,49.7392,49.6622,49.6622,72147.0
2015-10-30 14:10:00,64.5,64.56,64.45,64.49,251192.0,49.6622,49.7084,49.6237,49.6545,251192.0
2015-10-30 14:15:00,64.49,64.49,64.44,64.44,60127.0,49.6545,49.6545,49.616,49.616,60127.0
2015-10-30 14:20:00,64.43,64.44,64.34,64.4,212745.0,49.6083,49.616,49.539,49.5852,212745.0
2015-10-30 14:25:00,64.4,64.42,64.35,64.36,220118.0,49.5852,49.6006,49.5467,49.5544,220118.0
2015-10-30 14:30:00,64.36,64.38,64.35,64.35,117384.0,49.5544,49.5698,49.5467,49.5467,117384.0
2015-10-30 14:35:00,64.36,64.36,64.26,64.28,278751.0,49.5544,49.5544,49.4774,49.4928,278751.0
2015-10-30 14:40:00,64.27,64.28,64.24,64.24,99398.0,49.4851,49.4928,49.462,49.462,99398.0
2015-10-30 14:45:00,64.24,64.26,64.16,64.17,256653.0,49.462,49.4774,49.4004,49.4081,256653.0
2015-10-30 14:50:00,64.16,64.26,64.15,64.23,185722.0,49.4004,49.4774,49.3927,49.4543,185722.0
2015-10-30 14:55:00,64.23,64.26,64.18,64.18,276226.0,49.4543,49.4774,49.4158,49.4158,276226.0
2015-10-30 15:00:00,64.18,64.24,64.13,64.24,164216.0,49.4158,49.462,49.3773,49.462,164216.0
2015-10-30 15:05:00,64.23,64.26,64.16,64.24,130880.0,49.4543,49.4774,49.4004,49.462,130880.0
2015-10-30 15:10:00,64.24,64.32,64.21,64.22,181827.0,49.462,49.5236,49.4389,49.4466,181827.0
2015-10-30 15:15:00,64.22,64.46,64.22,64.4,296225.0,49.4466,49.6314,49.4466,49.5852,296225.0
2015-10-30 15:20:00,64.4,64.44,64.31,64.34,185087.0,49.5852,49.616,49.5159,49.539,185087.0
2015-10-30 15:25:00,64.34,64.34,64.19,64.19,195180.0,49.539,49.539,49.4235,49.4235,195180.0
2015-10-30 15:30:00,64.2,64.31,64.18,64.3,237569.0,49.4312,49.5159,49.4158,49.5082,237569.0
2015-10-30 15:35:00,64.29,64.34,64.22,64.33,230257.0,49.5005,49.539,49.4466,49.5313,230257.0
2015-10-30 15:40:00,64.32,64.39,64.3,64.37,266033.0,49.5236,49.5775,49.5082,49.5621,266033.0
2015-10-30 15:45:00,64.37,64.58,64.37,64.58,444294.0,49.5621,49.7238,49.5621,49.7238,444294.0
2015-10-30 15:50:00,64.56,64.57,64.49,64.49,382457.0,49.7084,49.7161,49.6545,49.6545,382457.0
2015-10-30 15:55:00,64.49,64.49,64.25,64.26,1076883.0,49.6545,49.6545,49.4697,49.4774,1076883.0
2015-11-02 09:30:00,64.43,64.8,64.39,64.71,440851.0,49.6083,49.8932,49.5775,49.8239,440851.0
2015-11-02 09:35:00,64.72,65.04,64.71,65.03,329127.0,49.8316,50.078,49.8239,50.0703,329127.0
2015-11-02 09:40:00,65.03,65.17,65.01,65.1,225116.0,50.0703,50.1781,50.0549,50.1242,225116.0
2015-11-02 09:45:00,65.09,65.22,65.09,65.19,251566.0,50.1165,50.2166,50.1165,50.1935,251566.0
2015-11-02 09:50:00,65.19,65.27,65.09,65.13,198176.0,50.1935,50.2551,50.1165,50.1473,198176.0
2015-11-02 09:55:00,65.14,65.19,65.06,65.09,156671.0,50.155,50.1935,50.0934,50.1165,156671.0
2015-11-02 10:00:00,65.1,65.14,65.03,65.09,203075.0,50.1242,50.155,50.0703,50.1165,203075.0
2015-11-02 10:05:00,65.09,65.15,65.05,65.12,231909.0,50.1165,50.1627,50.0857,50.1396,231909.0
2015-11-02 10:10:00,65.12,65.16,65.01,65.02,119397.0,50.1396,50.1704,50.0549,50.0626,119397.0
2015-11-02 10:15:00,65.01,65.05,64.98,65.05,149465.0,50.0549,50.0857,50.0318,50.0857,149465.0
2015-11-02 10:20:00,65.05,65.06,64.96,65.05,165637.0,50.0857,50.0934,50.0164,50.0857,165637.0
2015-11-02 10:25:00,65.05,65.16,65.04,65.12,102942.0,50.0857,50.1704,50.078,50.1396,102942.0
2015-11-02 10:30:00,65.11,65.12,65.02,65.03,101426.0,50.1319,50.1396,50.0626,50.0703,101426.0
2015-11-02 10:35:00,65.03,65.11,65.02,65.11,177920.0,50.0703,50.1319,50.0626,50.1319,177920.0
2015-11-02 10:40:00,65.1,65.16,65.08,65.16,278016.0,50.1242,50.1704,50.1088,50.1704,278016.0
2015-11-02 10:45:00,65.16,65.21,65.13,65.17,242792.0,50.1704,50.2089,50.1473,50.1781,242792.0
2015-11-02 10:50:00,65.16,65.19,65.15,65.17,166851.0,50.1704,50.1935,50.1627,50.1781,166851.0
2015-11-02 10:55:00,65.17,65.18,65.08,65.13,126294.0,50.1781,50.1858,50.1088,50.1473,126294.0
2015-11-02 11:00:00,65.14,65.15,65.04,65.09,89755.0,50.155,50.1627,50.078,50.1165,89755.0
2015-11-02 11:05:00,65.1,65.22,65.09,65.14,123862.0,50.1242,50.2166,50.1165,50.155,123862.0
2015-11-02 11:10:00,65.16,65.17,65.03,65.05,97280.0,50.1704,50.1781,50.0703,50.0857,97280.0
2015-11-02 11:15:00,65.05,65.07,64.92,64.92,99452.0,50.0857,50.1011,49.9856,49.9856,99452.0
2015-11-02 11:20:00,64.92,65.0,64.9,64.98,89686.0,49.9856,50.0472,49.9702,50.0318,89686.0
2015-11-02 11:25:00,64.97,64.99,64.92,64.94,58100.0,50.0241,50.0395,49.9856,50.001,58100.0
2015-11-02 11:30:00,64.93,64.98,64.9,64.92,50006.0,49.9933,50.0318,49.9702,49.9856,50006.0
2015-11-02 11:35:00,64.91,64.96,64.88,64.9,88497.0,49.9779,50.0164,49.9548,49.9702,88497.0
2015-11-02 11:40:00,64.91,64.94,64.86,64.86,72622.0,49.9779,50.001,49.9394,49.9394,72622.0
2015-11-02 11:45:00,64.87,64.9,64.85,64.86,61253.0,49.9471,49.9702,49.9317,49.9394,61253.0
2015-11-02 11:50:00,64.86,64.89,64.84,64.87,40701.0,49.9394,49.9625,49.924,49.9471,40701.0
2015-11-02 11:55:00,64.88,64.9,64.84,64.9,42030.0,49.9548,49.9702,49.924,49.9702,42030.0
2015-11-02 12:00:00,64.9,64.9,64.86,64.87,43834.0,49.9702,49.9702,49.9394,49.9471,43834.0
2015-11-02 12:05:00,64.87,64.9,64.85,64.85,32840.0,49.9471,49.9702,49.9317,49.9317,32840.0
2015-11-02 12:10:00,64.85,64.9,64.85,64.89,48244.0,49.9317,49.9702,49.9317,49.9625,48244.0
2015-11-02 12:15:00,64.89,64.93,64.88,64.91,34208.0,49.9625,49.9933,49.9548,49.9779,34208.0
2015-11-02 12:20:00,64.92,64.97,64.91,64.95,60359.0,49.9856,50.0241,49.9779,50.0087,60359.0
2015-11-02 12:25:00,64.94,64.95,64.93,64.95,34289.0,50.001,50.0087,49.9933,50.0087,34289.0
2015-11-02 12:30:00,64.95,64.97,64.92,64.97,97124.0,50.0087,50.0241,49.9856,50.0241,97124.0
2015-11-02 12:35:00,64.97,64.98,64.95,64.97,86497.0,50.0241,50.0318,50.0087,50.0241,86497.0
2015-11-02 12:40:00,64.98,65.0,64.97,64.98,118477.0,50.0318,50.0472,50.0241,50.0318,118477.0
2015-11-02 12:45:00,64.99,65.02,64.99,65.0,137403.0,50.0395,50.0626,50.0395,50.0472,137403.0
2015-11-02 12:50:00,65.01,65.03,65.0,65.03,107850.0,50.0549,50.0703,50.0472,50.0703,107850.0
2015-11-02 12:55:00,65.03,65.11,65.02,65.11,141443.0,50.0703,50.1319,50.0626,50.1319,141443.0
2015-11-02 13:00:00,65.1,65.13,65.09,65.11,78881.0,50.1242,50.1473,50.1165,50.1319,78881.0
2015-11-02 13:05:00,65.11,65.14,65.1,65.1,75421.0,50.1319,50.155,50.1242,50.1242,75421.0
2015-11-02 13:10:00,65.1,65.11,65.07,65.07,79393.0,50.1242,50.1319,50.1011,50.1011,79393.0
2015-11-02 13:15:00,65.07,65.09,65.07,65.08,108141.0,50.1011,50.1165,50.1011,50.1088,108141.0
2015-11-02 13:20:00,65.09,65.12,65.06,65.06,140197.0,50.1165,50.1396,50.0934,50.0934,140197.0
2015-11-02 13:25:00,65.06,65.16,65.06,65.16,138261.0,50.0934,50.1704,50.0934,50.1704,138261.0
2015-11-02 13:30:00,65.15,65.17,65.12,65.12,88361.0,50.1627,50.1781,50.1396,50.1396,88361.0
2015-11-02 13:35:00,65.13,65.15,65.12,65.13,85104.0,50.1473,50.1627,50.1396,50.1473,85104.0
2015-11-02 13:40:00,65.12,65.14,65.06,65.14,202467.0,50.1396,50.155,50.0934,50.155,202467.0
2015-11-02 13:45:00,65.14,65.17,65.1,65.16,113682.0,50.155,50.1781,50.1242,50.1704,113682.0
2015-11-02 13:50:00,65.17,65.22,65.16,65.2,159092.0,50.1781,50.2166,50.1704,50.2012,159092.0
2015-11-02 13:55:00,65.21,65.27,65.21,65.26,230458.0,50.2089,50.2551,50.2089,50.2474,230458.0
2015-11-02 14:00:00,65.26,65.37,65.26,65.36,176484.0,50.2474,50.3321,50.2474,50.3244,176484.0
2015-11-02 14:05:00,65.37,65.4,65.36,65.4,181316.0,50.3321,50.3552,50.3244,50.3552,181316.0
2015-11-02 14:10:00,65.4,65.44,65.39,65.44,87836.0,50.3552,50.386,50.3475,50.386,87836.0
2015-11-02 14:15:00,65.44,65.46,65.43,65.45,130899.0,50.386,50.4014,50.3783,50.3937,130899.0
2015-11-02 14:20:00,65.45,65.48,65.45,65.48,167360.0,50.3937,50.4168,50.3937,50.4168,167360.0
2015-11-02 14:25:00,65.47,65.48,65.39,65.39,226646.0,50.4091,50.4168,50.3475,50.3475,226646.0
2015-11-02 14:30:00,65.4,65.42,65.36,65.37,108851.0,50.3552,50.3706,50.3244,50.3321,108851.0
2015-11-02 14:35:00,65.36,65.44,65.36,65.41,60251.0,50.3244,50.386,50.3244,50.3629,60251.0
2015-11-02 14:40:00,65.4,65.45,65.4,65.43,68640.0,50.3552,50.3937,50.3552,50.3783,68640.0
2015-11-02 14:45:00,65.44,65.46,65.43,65.45,94036.0,50.386,50.4014,50.3783,50.3937,94036.0
2015-11-02 14:50:00,65.44,65.53,65.43,65.53,202951.0,50.386,50.4553,50.3783,50.4553,202951.0
2015-11-02 14:55:00,65.53,65.72,65.52,65.7,346860.0,50.4553,50.6016,50.4476,50.5862,346860.0
2015-11-02 15:00:00,65.69,65.74,65.68,65.7,277999.0,50.5785,50.617,50.5708,50.5862,277999.0
2015-11-02 15:05:00,65.7,65.75,65.65,65.66,347735.0,50.5862,50.6247,50.5477,50.5554,347735.0
2015-11-02 15:10:00,65.66,65.66,65.55,65.55,225751.0,50.5554,50.5554,50.4707,50.4707,225751.0
2015-11-02 15:15:00,65.55,65.63,65.55,65.63,179347.0,50.4707,50.5323,50.4707,50.5323,179347.0
2015-11-02 15:20:00,65.63,65.65,65.58,65.62,138598.0,50.5323,50.5477,50.4938,50.5246,138598.0
2015-11-02 15:25:00,65.62,65.72,65.61,65.69,195568.0,50.5246,50.6016,50.5169,50.5785,195568.0
2015-11-02 15:30:00,65.69,65.75,65.58,65.59,216221.0,50.5785,50.6247,50.4938,50.5015,216221.0
2015-11-02 15:35:00,65.59,65.64,65.56,65.62,214907.0,50.5015,50.54,50.4784,50.5246,214907.0
2015-11-02 15:40:00,65.62,65.63,65.55,65.55,186848.0,50.5246,50.5323,50.4707,50.4707,186848.0
2015-11-02 15:45:00,65.56,65.56,65.42,65.42,410797.0,50.4784,50.4784,50.3706,50.3706,410797.0
2015-11-02 15:50:00,65.42,65.47,65.42,65.44,407748.0,50.3706,50.4091,50.3706,50.386,407748.0
2015-11-02 15:55:00,65.43,65.56,65.38,65.53,913496.0,50.3783,50.4784,50.3398,50.4553,913496.0
2015-11-03 09:30:00,65.29,65.42,65.17,65.22,299222.0,50.2705,50.3706,50.1781,50.2166,299222.0
2015-11-03 09:35:00,65.22,65.51,65.2,65.46,135058.0,50.2166,50.4399,50.2012,50.4014,135058.0
2015-11-03 09:40:00,65.47,65.7,65.46,65.63,184511.0,50.4091,50.5862,50.4014,50.5323,184511.0
2015-11-03 09:45:00,65.63,65.69,65.48,65.59,185341.0,50.5323,50.5785,50.4168,50.5015,185341.0
2015-11-03 09:50:00,65.59,65.65,65.55,65.62,143277.0,50.5015,50.5477,50.4707,50.5246,143277.0
2015-11-03 09:55:00,65.61,65.63,65.52,65.59,162829.0,50.5169,50.5323,50.4476,50.5015,162829.0
2015-11-03 10:00:00,65.59,65.76,65.57,65.74,256638.0,50.5015,50.6324,50.4861,50.617,256638.0
2015-11-03 10:05:00,65.75,65.79,65.71,65.73,122693.0,50.6247,50.6555,50.5939,50.6093,122693.0
2015-11-03 10:10:00,65.73,65.75,65.69,65.69,125498.0,50.6093,50.6247,50.5785,50.5785,125498.0
2015-11-03 10:15:00,65.69,65.87,65.68,65.86,156194.0,50.5785,50.7171,50.5708,50.7094,156194.0
2015-11-03 10:20:00,65.86,65.86,65.76,65.77,201285.0,50.7094,50.7094,50.6324,50.6401,201285.0
2015-11-03 10:25:00,65.77,65.79,65.71,65.73,175331.0,50.6401,50.6555,50.5939,50.6093,175331.0
2015-11-03 10:30:00,65.73,65.81,65.71,65.8,148151.0,50.6093,50.6709,50.5939,50.6632,148151.0
2015-11-03 10:35:00,65.8,65.83,65.74,65.74,129187.0,50.6632,50.6863,50.617,50.617,129187.0
2015-11-03 10:40:00,65.74,65.82,65.74,65.82,150983.0,50.617,50.6786,50.617,50.6786,150983.0
2015-11-03 10:45:00,65.82,65.84,65.78,65.78,96842.0,50.6786,50.694,50.6478,50.6478,96842.0
2015-11-03 10:50:00,65.78,65.81,65.74,65.75,82979.0,50.6478,50.6709,50.617,50.6247,82979.0
2015-11-03 10:55:00,65.75,65.78,65.7,65.7,134440.0,50.6247,50.6478,50.5862,50.5862,134440.0
2015-11-03 11:00:00,65.71,65.74,65.64,65.65,146943.0,50.5939,50.617,50.54,50.5477,146943.0
2015-11-03 11:05:00,65.64,65.76,65.64,65.72,136243.0,50.54,50.6324,50.54,50.6016,136243.0
2015-11-03 11:10:00,65.71,65.76,65.71,65.72,82952.0,50.5939,50.6324,50.5939,50.6016,82952.0
2015-11-03 11:15:00,65.71,65.75,65.69,65.73,96058.0,50.5939,50.6247,50.5785,50.6093,96058.0
2015-11-03 11:20:00,65.73,65.75,65.68,65.69,119499.0,50.6093,50.6247,50.5708,50.5785,119499.0
2015-11-03 11:25:00,65.7,65.74,65.66,65.73,93062.0,50.5862,50.617,50.5554,50.6093,93062.0
2015-11-03 11:30:00,65.73,65.81,65.71,65.8,75876.0,50.6093,50.6709,50.5939,50.6632,75876.0
2015-11-03 11:35:00,65.81,65.97,65.81,65.95,183550.0,50.6709,50.7941,50.6709,50.7787,183550.0
2015-11-03 11:40:00,65.94,66.0,65.92,65.98,123325.0,50.771,50.8172,50.7556,50.8018,123325.0
2015-11-03 11:45:00,65.99,66.02,65.98,66.01,99786.0,50.8095,50.8325,50.8018,50.8248,99786.0
2015-11-03 11:50:00,66.01,66.06,65.96,65.96,158603.0,50.8248,50.8633,50.7864,50.7864,158603.0
2015-11-03 11:55:00,65.96,66.06,65.95,66.04,94588.0,50.7864,50.8633,50.7787,50.8479,94588.0
2015-11-03 12:00:00,66.03,66.05,65.98,65.98,82596.0,50.8402,50.8556,50.8018,50.8018,82596.0
2015-11-03 12:05:00,65.98,65.99,65.92,65.94,67122.0,50.8018,50.8095,50.7556,50.771,67122.0
2015-11-03 12:10:00,65.95,65.95,65.9,65.91,120588.0,50.7787,50.7787,50.7402,50.7479,120588.0
2015-11-03 12:15:00,65.9,65.91,65.83,65.83,64002.0,50.7402,50.7479,50.6863,50.6863,64002.0
2015-11-03 12:20:00,65.84,65.86,65.83,65.84,81829.0,50.694,50.7094,50.6863,50.694,81829.0
2015-11-03 12:25:00,65.84,65.9,65.82,65.88,107886.0,50.694,50.7402,50.6786,50.7248,107886.0
2015-11-03 12:30:00,65.88,65.89,65.82,65.85,35386.0,50.7248,50.7325,50.6786,50.7017,35386.0
2015-11-03 12:35:00,65.85,65.88,65.83,65.85,54409.0,50.7017,50.7248,50.6863,50.7017,54409.0
2015-11-03 12:40:00,65.84,65.86,65.82,65.85,99584.0,50.694,50.7094,50.6786,50.7017,99584.0
2015-11-03 12:45:00,65.85,65.97,65.84,65.95,162450.0,50.7017,50.7941,50.694,50.7787,162450.0
2015-11-03 12:50:00,65.95,66.02,65.95,66.01,82364.0,50.7787,50.8325,50.7787,50.8248,82364.0
2015-11-03 12:55:00,66.01,66.04,65.99,66.0,151709.0,50.8248,50.8479,50.8095,50.8172,151709.0
2015-11-03 13:00:00,66.0,66.04,65.98,66.03,89761.0,50.8172,50.8479,50.8018,50.8402,89761.0
2015-11-03 13:05:00,66.03,66.06,65.97,65.98,85393.0,50.8402,50.8633,50.7941,50.8018,85393.0
2015-11-03 13:10:00,65.97,66.01,65.95,66.0,54604.0,50.7941,50.8248,50.7787,50.8172,54604.0
2015-11-03 13:15:00,66.0,66.03,65.96,66.03,65291.0,50.8172,50.8402,50.7864,50.8402,65291.0
2015-11-03 13:20:00,66.03,66.07,66.0,66.05,86399.0,50.8402,50.871,50.8172,50.8556,86399.0
2015-11-03 13:25:00,66.06,66.06,66.0,66.02,55358.0,50.8633,50.8633,50.8172,50.8325,55358.0
2015-11-03 13:30:00,66.01,66.06,65.97,65.98,77800.0,50.8248,50.8633,50.7941,50.8018,77800.0
2015-11-03 13:35:00,65.99,66.06,65.97,66.06,44036.0,50.8095,50.8633,50.7941,50.8633,44036.0
2015-11-03 13:40:00,66.06,66.07,65.99,66.03,60395.0,50.8633,50.871,50.8095,50.8402,60395.0
2015-11-03 13:45:00,66.02,66.06,66.0,66.02,53838.0,50.8325,50.8633,50.8172,50.8325,53838.0
2015-11-03 13:50:00,66.01,66.02,65.97,65.97,81252.0,50.8248,50.8325,50.7941,50.7941,81252.0
2015-11-03 13:55:00,65.98,66.02,65.96,65.99,72438.0,50.8018,50.8325,50.7864,50.8095,72438.0
2015-11-03 14:00:00,65.99,66.01,65.95,65.99,101694.0,50.8095,50.8248,50.7787,50.8095,101694.0
2015-11-03 14:05:00,66.0,66.08,65.97,66.06,142470.0,50.8172,50.8787,50.7941,50.8633,142470.0
2015-11-03 14:10:00,66.06,66.1,66.04,66.08,137106.0,50.8633,50.8941,50.8479,50.8787,137106.0
2015-11-03 14:15:00,66.08,66.09,66.02,66.03,90645.0,50.8787,50.8864,50.8325,50.8402,90645.0
2015-11-03 14:20:00,66.03,66.03,65.99,66.0,87726.0,50.8402,50.8402,50.8095,50.8172,87726.0
2015-11-03 14:25:00,66.0,66.07,65.99,66.06,103533.0,50.8172,50.871,50.8095,50.8633,103533.0
2015-11-03 14:30:00,66.06,66.07,66.02,66.02,118757.0,50.8633,50.871,50.8325,50.8325,118757.0
2015-11-03 14:35:00,66.03,66.06,65.97,65.98,74818.0,50.8402,50.8633,50.7941,50.8018,74818.0
2015-11-03 14:40:00,65.98,66.02,65.92,65.92,86089.0,50.8018,50.8325,50.7556,50.7556,86089.0
2015-11-03 14:45:00,65.93,65.99,65.89,65.99,112008.0,50.7633,50.8095,50.7325,50.8095,112008.0
2015-11-03 14:50:00,65.99,66.02,65.96,65.97,117160.0,50.8095,50.8325,50.7864,50.7941,117160.0
2015-11-03 14:55:00,65.96,66.0,65.92,65.99,142042.0,50.7864,50.8172,50.7556,50.8095,142042.0
2015-11-03 15:00:00,66.0,66.0,65.92,65.97,81456.0,50.8172,50.8172,50.7556,50.7941,81456.0
2015-11-03 15:05:00,65.97,66.02,65.97,66.0,167737.0,50.7941,50.8325,50.7941,50.8172,167737.0
2015-11-03 15:10:00,66.0,66.03,65.98,66.02,107137.0,50.8172,50.8402,50.8018,50.8325,107137.0
2015-11-03 15:15:00,66.02,66.04,65.98,66.02,110656.0,50.8325,50.8479,50.8018,50.8325,110656.0
2015-11-03 15:20:00,66.03,66.04,65.97,65.98,79968.0,50.8402,50.8479,50.7941,50.8018,79968.0
2015-11-03 15:25:00,65.97,66.0,65.93,65.93,85428.0,50.7941,50.8172,50.7633,50.7633,85428.0
2015-11-03 15:30:00,65.93,65.97,65.9,65.91,155291.0,50.7633,50.7941,50.7402,50.7479,155291.0
2015-11-03 15:35:00,65.91,65.92,65.87,65.9,187511.0,50.7479,50.7556,50.7171,50.7402,187511.0
2015-11-03 15:40:00,65.91,65.91,65.84,65.85,157250.0,50.7479,50.7479,50.694,50.7017,157250.0
2015-11-03 15:45:00,65.86,65.88,65.8,65.82,232723.0,50.7094,50.7248,50.6632,50.6786,232723.0
2015-11-03 15:50:00,65.83,65.85,65.79,65.79,418438.0,50.6863,50.7017,50.6555,50.6555,418438.0
2015-11-03 15:55:00,65.79,65.8,65.71,65.75,603216.0,50.6555,50.6632,50.5939,50.6247,603216.0
2015-11-04 09:30:00,66.01,66.01,65.8,65.96,351499.0,50.8248,50.8248,50.6632,50.7864,351499.0
2015-11-04 09:35:00,65.96,66.15,65.89,65.99,230616.0,50.7864,50.9326,50.7325,50.8095,230616.0
2015-11-04 09:40:00,65.99,66.03,65.8,65.92,145418.0,50.8095,50.8402,50.6632,50.7556,145418.0
2015-11-04 09:45:00,65.93,66.0,65.76,65.77,229161.0,50.7633,50.8172,50.6324,50.6401,229161.0
2015-11-04 09:50:00,65.77,65.85,65.63,65.77,183461.0,50.6401,50.7017,50.5323,50.6401,183461.0
2015-11-04 09:55:00,65.76,65.8,65.69,65.79,132614.0,50.6324,50.6632,50.5785,50.6555,132614.0
2015-11-04 10:00:00,65.8,65.84,65.65,65.81,150182.0,50.6632,50.694,50.5477,50.6709,150182.0
2015-11-04 10:05:00,65.82,65.95,65.77,65.94,124368.0,50.6786,50.7787,50.6401,50.771,124368.0
2015-11-04 10:10:00,65.95,65.96,65.81,65.82,136885.0,50.7787,50.7864,50.6709,50.6786,136885.0
2015-11-04 10:15:00,65.81,66.0,65.81,66.0,125102.0,50.6709,50.8172,50.6709,50.8172,125102.0
2015-11-04 10:20:00,65.99,65.99,65.88,65.9,92253.0,50.8095,50.8095,50.7248,50.7402,92253.0
2015-11-04 10:25:00,65.91,65.93,65.85,65.87,86217.0,50.7479,50.7633,50.7017,50.7171,86217.0
2015-11-04 10:30:00,65.87,66.0,65.81,65.93,120175.0,50.7171,50.8172,50.6709,50.7633,120175.0
2015-11-04 10:35:00,65.94,65.95,65.87,65.88,60779.0,50.771,50.7787,50.7171,50.7248,60779.0
2015-11-04 10:40:00,65.88,65.94,65.85,65.91,114253.0,50.7248,50.771,50.7017,50.7479,114253.0
2015-11-04 10:45:00,65.91,66.08,65.9,66.05,99295.0,50.7479,50.8787,50.7402,50.8556,99295.0
2015-11-04 10:50:00,66.05,66.06,65.97,66.03,81890.0,50.8556,50.8633,50.7941,50.8402,81890.0
2015-11-04 10:55:00,66.02,66.1,65.98,66.05,98834.0,50.8325,50.8941,50.8018,50.8556,98834.0
2015-11-04 11:00:00,66.04,66.06,65.97,66.03,69374.0,50.8479,50.8633,50.7941,50.8402,69374.0
2015-11-04 11:05:00,66.04,66.05,65.92,65.94,78569.0,50.8479,50.8556,50.7556,50.771,78569.0
2015-11-04 11:10:00,65.94,66.0,65.9,65.97,139466.0,50.771,50.8172,50.7402,50.7941,139466.0
2015-11-04 11:15:00,65.97,66.06,65.94,66.03,104827.0,50.7941,50.8633,50.771,50.8402,104827.0
2015-11-04 11:20:00,66.03,66.1,65.98,65.98,87059.0,50.8402,50.8941,50.8018,50.8018,87059.0
2015-11-04 11:25:00,65.99,66.03,65.95,65.97,61674.0,50.8095,50.8402,50.7787,50.7941,61674.0
2015-11-04 11:30:00,65.96,66.0,65.8,65.82,235911.0,50.7864,50.8172,50.6632,50.6786,235911.0
2015-11-04 11:35:00,65.83,65.87,65.77,65.87,208245.0,50.6863,50.7171,50.6401,50.7171,208245.0
2015-11-04 11:40:00,65.88,65.91,65.84,65.87,66914.0,50.7248,50.7479,50.694,50.7171,66914.0
2015-11-04 11:45:00,65.87,66.0,65.79,65.99,85247.0,50.7171,50.8172,50.6555,50.8095,85247.0
2015-11-04 11:50:00,65.99,65.99,65.9,65.92,66642.0,50.8095,50.8095,50.7402,50.7556,66642.0
2015-11-04 11:55:00,65.93,65.96,65.88,65.92,60048.0,50.7633,50.7864,50.7248,50.7556,60048.0
2015-11-04 12:00:00,65.92,65.96,65.86,65.94,66085.0,50.7556,50.7864,50.7094,50.771,66085.0
2015-11-04 12:05:00,65.95,66.09,65.92,66.07,106499.0,50.7787,50.8864,50.7556,50.871,106499.0
2015-11-04 12:10:00,66.06,66.1,66.03,66.09,87179.0,50.8633,50.8941,50.8402,50.8864,87179.0
2015-11-04 12:15:00,66.09,66.1,66.0,66.05,84063.0,50.8864,50.8941,50.8172,50.8556,84063.0
2015-11-04 12:20:00,66.05,66.05,66.0,66.01,67929.0,50.8556,50.8556,50.8172,50.8248,67929.0
2015-11-04 12:25:00,66.0,66.05,65.98,66.0,65538.0,50.8172,50.8556,50.8018,50.8172,65538.0
2015-11-04 12:30:00,66.0,66.04,65.88,65.91,55866.0,50.8172,50.8479,50.7248,50.7479,55866.0
2015-11-04 12:35:00,65.91,65.94,65.86,65.91,59818.0,50.7479,50.771,50.7094,50.7479,59818.0
2015-11-04 12:40:00,65.91,65.97,65.89,65.95,69124.0,50.7479,50.7941,50.7325,50.7787,69124.0
2015-11-04 12:45:00,65.96,66.01,65.96,65.96,44359.0,50.7864,50.8248,50.7864,50.7864,44359.0
2015-11-04 12:50:00,65.96,65.98,65.92,65.95,49171.0,50.7864,50.8018,50.7556,50.7787,49171.0
2015-11-04 12:55:00,65.95,65.97,65.92,65.97,47734.0,50.7787,50.7941,50.7556,50.7941,47734.0
2015-11-04 13:00:00,65.97,66.0,65.84,65.86,74719.0,50.7941,50.8172,50.694,50.7094,74719.0
2015-11-04 13:05:00,65.87,65.88,65.8,65.81,60581.0,50.7171,50.7248,50.6632,50.6709,60581.0
2015-11-04 13:10:00,65.8,65.89,65.79,65.87,73820.0,50.6632,50.7325,50.6555,50.7171,73820.0
2015-11-04 13:15:00,65.87,65.88,65.81,65.82,51958.0,50.7171,50.7248,50.6709,50.6786,51958.0
2015-11-04 13:20:00,65.82,65.85,65.81,65.84,143724.0,50.6786,50.7017,50.6709,50.694,143724.0
2015-11-04 13:25:00,65.84,65.92,65.84,65.92,97755.0,50.694,50.7556,50.694,50.7556,97755.0
2015-11-04 13:30:00,65.92,65.94,65.89,65.92,78420.0,50.7556,50.771,50.7325,50.7556,78420.0
2015-11-04 13:35:00,65.92,65.96,65.91,65.91,48855.0,50.7556,50.7864,50.7479,50.7479,48855.0
2015-11-04 13:40:00,65.91,65.92,65.86,65.9,42673.0,50.7479,50.7556,50.7094,50.7402,42673.0
2015-11-04 13:45:00,65.91,65.92,65.83,65.86,72668.0,50.7479,50.7556,50.6863,50.7094,72668.0
2015-11-04 13:50:00,65.85,65.9,65.84,65.87,147683.0,50.7017,50.7402,50.694,50.7171,147683.0
2015-11-04 13:55:00,65.87,65.91,65.84,65.91,61568.0,50.7171,50.7479,50.694,50.7479,61568.0
2015-11-04 14:00:00,65.91,65.92,65.87,65.9,50189.0,50.7479,50.7556,50.7171,50.7402,50189.0
2015-11-04 14:05:00,65.9,65.97,65.88,65.92,124577.0,50.7402,50.7941,50.7248,50.7556,124577.0
2015-11-04 14:10:00,65.92,66.0,65.91,65.94,75868.0,50.7556,50.8172,50.7479,50.771,75868.0
2015-11-04 14:15:00,65.93,66.01,65.93,65.96,78390.0,50.7633,50.8248,50.7633,50.7864,78390.0
2015-11-04 14:20:00,65.96,65.97,65.94,65.97,135913.0,50.7864,50.7941,50.771,50.7941,135913.0
2015-11-04 14:25:00,65.96,65.98,65.91,65.95,169474.0,50.7864,50.8018,50.7479,50.7787,169474.0
2015-11-04 14:30:00,65.95,66.05,65.94,66.02,240935.0,50.7787,50.8556,50.771,50.8325,240935.0
2015-11-04 14:35:00,66.03,66.09,66.02,66.04,95356.0,50.8402,50.8864,50.8325,50.8479,95356.0
2015-11-04 14:40:00,66.04,66.07,66.02,66.06,157338.0,50.8479,50.871,50.8325,50.8633,157338.0
2015-11-04 14:45:00,66.06,66.07,66.01,66.06,110942.0,50.8633,50.871,50.8248,50.8633,110942.0
2015-11-04 14:50:00,66.05,66.05,65.98,65.98,80426.0,50.8556,50.8556,50.8018,50.8018,80426.0
2015-11-04 14:55:00,65.98,66.03,65.98,66.01,85948.0,50.8018,50.8402,50.8018,50.8248,85948.0
2015-11-04 15:00:00,66.02,66.03,65.9,65.91,220151.0,50.8325,50.8402,50.7402,50.7479,220151.0
2015-11-04 15:05:00,65.91,65.95,65.9,65.91,165846.0,50.7479,50.7787,50.7402,50.7479,165846.0
2015-11-04 15:10:00,65.91,65.94,65.89,65.91,169093.0,50.7479,50.771,50.7325,50.7479,169093.0
2015-11-04 15:15:00,65.91,65.95,65.86,65.9,168961.0,50.7479,50.7787,50.7094,50.7402,168961.0
2015-11-04 15:20:00,65.9,65.93,65.84,65.89,133283.0,50.7402,50.7633,50.694,50.7325,133283.0
2015-11-04 15:25:00,65.89,65.94,65.86,65.87,104188.0,50.7325,50.771,50.7094,50.7171,104188.0
2015-11-04 15:30:00,65.87,65.89,65.81,65.81,178950.0,50.7171,50.7325,50.6709,50.6709,178950.0
2015-11-04 15:35:00,65.82,65.86,65.79,65.86,121237.0,50.6786,50.7094,50.6555,50.7094,121237.0
2015-11-04 15:40:00,65.85,65.89,65.78,65.78,297466.0,50.7017,50.7325,50.6478,50.6478,297466.0
2015-11-04 15:45:00,65.78,65.86,65.76,65.81,179310.0,50.6478,50.7094,50.6324,50.6709,179310.0
2015-11-04 15:50:00,65.8,65.8,65.74,65.75,156188.0,50.6632,50.6632,50.617,50.6247,156188.0
2015-11-04 15:55:00,65.75,65.87,65.73,65.86,573546.0,50.6247,50.7171,50.6093,50.7094,573546.0
2015-11-05 09:30:00,65.79,66.14,65.75,66.13,339343.0,50.6555,50.9249,50.6247,50.9172,339343.0
2015-11-05 09:35:00,66.13,66.17,66.01,66.07,127718.0,50.9172,50.948,50.8248,50.871,127718.0
2015-11-05 09:40:00,66.07,66.2,66.03,66.14,146219.0,50.871,50.9711,50.8402,50.9249,146219.0
2015-11-05 09:45:00,66.13,66.36,66.13,66.35,212680.0,50.9172,51.0943,50.9172,51.0866,212680.0
2015-11-05 09:50:00,66.36,66.46,66.34,66.41,181122.0,51.0943,51.1713,51.0789,51.1328,181122.0
2015-11-05 09:55:00,66.41,66.58,66.4,66.56,224400.0,51.1328,51.2637,51.1251,51.2483,224400.0
2015-11-05 10:00:00,66.55,66.6,66.51,66.53,126271.0,51.2406,51.2791,51.2098,51.2252,126271.0
2015-11-05 10:05:00,66.54,66.54,66.42,66.44,147956.0,51.2329,51.2329,51.1405,51.1559,147956.0
2015-11-05 10:10:00,66.43,66.51,66.37,66.42,205878.0,51.1482,51.2098,51.102,51.1405,205878.0
2015-11-05 10:15:00,66.41,66.49,66.25,66.31,145618.0,51.1328,51.1944,51.0096,51.0558,145618.0
2015-11-05 10:20:00,66.31,66.39,66.28,66.28,107347.0,51.0558,51.1174,51.0327,51.0327,107347.0
2015-11-05 10:25:00,66.28,66.31,66.13,66.17,191869.0,51.0327,51.0558,50.9172,50.948,191869.0
2015-11-05 10:30:00,66.16,66.16,66.0,66.03,201465.0,50.9403,50.9403,50.8172,50.8402,201465.0
2015-11-05 10:35:00,66.03,66.17,66.03,66.08,112098.0,50.8402,50.948,50.8402,50.8787,112098.0
2015-11-05 10:40:00,66.08,66.09,65.99,66.09,120595.0,50.8787,50.8864,50.8095,50.8864,120595.0
2015-11-05 10:45:00,66.08,66.13,66.0,66.01,115497.0,50.8787,50.9172,50.8172,50.8248,115497.0
2015-11-05 10:50:00,66.0,66.03,65.96,66.02,177131.0,50.8172,50.8402,50.7864,50.8325,177131.0
2015-11-05 10:55:00,66.02,66.12,66.01,66.1,142581.0,50.8325,50.9095,50.8248,50.8941,142581.0
2015-11-05 11:00:00,66.11,66.16,66.06,66.15,110743.0,50.9018,50.9403,50.8633,50.9326,110743.0
2015-11-05 11:05:00,66.13,66.15,66.05,66.06,105083.0,50.9172,50.9326,50.8556,50.8633,105083.0
2015-11-05 11:10:00,66.06,66.13,66.04,66.12,77769.0,50.8633,50.9172,50.8479,50.9095,77769.0
2015-11-05 11:15:00,66.11,66.2,66.1,66.14,114179.0,50.9018,50.9711,50.8941,50.9249,114179.0
2015-11-05 11:20:00,66.15,66.2,66.13,66.16,112727.0,50.9326,50.9711,50.9172,50.9403,112727.0
2015-11-05 11:25:00,66.18,66.22,66.14,66.16,103743.0,50.9557,50.9865,50.9249,50.9403,103743.0
2015-11-05 11:30:00,66.16,66.22,66.15,66.17,73699.0,50.9403,50.9865,50.9326,50.948,73699.0
2015-11-05 11:35:00,66.17,66.21,66.13,66.2,97705.0,50.948,50.9788,50.9172,50.9711,97705.0
2015-11-05 11:40:00,66.2,66.27,66.18,66.26,155499.0,50.9711,51.025,50.9557,51.0173,155499.0
2015-11-05 11:45:00,66.26,66.34,66.24,66.32,194630.0,51.0173,51.0789,51.0019,51.0635,194630.0
2015-11-05 11:50:00,66.32,66.45,66.32,66.43,130319.0,51.0635,51.1636,51.0635,51.1482,130319.0
2015-11-05 11:55:00,66.44,66.49,66.44,66.48,138961.0,51.1559,51.1944,51.1559,51.1867,138961.0
2015-11-05 12:00:00,66.47,66.5,66.46,66.48,74519.0,51.179,51.2021,51.1713,51.1867,74519.0
2015-11-05 12:05:00,66.48,66.54,66.48,66.51,121618.0,51.1867,51.2329,51.1867,51.2098,121618.0
2015-11-05 12:10:00,66.51,66.53,66.41,66.44,99182.0,51.2098,51.2252,51.1328,51.1559,99182.0
2015-11-05 12:15:00,66.44,66.51,66.44,66.49,104928.0,51.1559,51.2098,51.1559,51.1944,104928.0
2015-11-05 12:20:00,66.5,66.54,66.49,66.54,77102.0,51.2021,51.2329,51.1944,51.2329,77102.0
2015-11-05 12:25:00,66.54,66.63,66.51,66.61,113556.0,51.2329,51.3022,51.2098,51.2868,113556.0
2015-11-05 12:30:00,66.62,66.63,66.54,66.59,63694.0,51.2945,51.3022,51.2329,51.2714,63694.0
2015-11-05 12:35:00,66.58,66.59,66.52,66.55,59369.0,51.2637,51.2714,51.2175,51.2406,59369.0
2015-11-05 12:40:00,66.55,66.6,66.54,66.56,59018.0,51.2406,51.2791,51.2329,51.2483,59018.0
2015-11-05 12:45:00,66.56,66.59,66.49,66.5,80092.0,51.2483,51.2714,51.1944,51.2021,80092.0
2015-11-05 12:50:00,66.51,66.53,66.45,66.51,61665.0,51.2098,51.2252,51.1636,51.2098,61665.0
2015-11-05 12:55:00,66.5,66.55,66.48,66.55,55814.0,51.2021,51.2406,51.1867,51.2406,55814.0
2015-11-05 13:00:00,66.54,66.62,66.53,66.6,119843.0,51.2329,51.2945,51.2252,51.2791,119843.0
2015-11-05 13:05:00,66.61,66.62,66.5,66.53,110182.0,51.2868,51.2945,51.2021,51.2252,110182.0
2015-11-05 13:10:00,66.53,66.58,66.52,66.53,67863.0,51.2252,51.2637,51.2175,51.2252,67863.0
2015-11-05 13:15:00,66.54,66.6,66.53,66.55,67080.0,51.2329,51.2791,51.2252,51.2406,67080.0
2015-11-05 13:20:00,66.55,66.57,66.5,66.55,171985.0,51.2406,51.256,51.2021,51.2406,171985.0
2015-11-05 13:25:00,66.56,66.57,66.5,66.52,153781.0,51.2483,51.256,51.2021,51.2175,153781.0
2015-11-05 13:30:00,66.51,66.59,66.5,66.58,175340.0,51.2098,51.2714,51.2021,51.2637,175340.0
2015-11-05 13:35:00,66.58,66.65,66.56,66.64,139270.0,51.2637,51.3176,51.2483,51.3099,139270.0
2015-11-05 13:40:00,66.64,66.67,66.59,66.6,119665.0,51.3099,51.333,51.2714,51.2791,119665.0
2015-11-05 13:45:00,66.61,66.64,66.59,66.61,89852.0,51.2868,51.3099,51.2714,51.2868,89852.0
2015-11-05 13:50:00,66.6,66.65,66.58,66.64,85598.0,51.2791,51.3176,51.2637,51.3099,85598.0
2015-11-05 13:55:00,66.65,66.67,66.59,66.6,102449.0,51.3176,51.333,51.2714,51.2791,102449.0
2015-11-05 14:00:00,66.6,66.64,66.6,66.63,99288.0,51.2791,51.3099,51.2791,51.3022,99288.0
2015-11-05 14:05:00,66.63,66.63,66.55,66.56,68370.0,51.3022,51.3022,51.2406,51.2483,68370.0
2015-11-05 14:10:00,66.57,66.59,66.53,66.58,63562.0,51.256,51.2714,51.2252,51.2637,63562.0
2015-11-05 14:15:00,66.58,66.59,66.52,66.53,54861.0,51.2637,51.2714,51.2175,51.2252,54861.0
2015-11-05 14:20:00,66.54,66.54,66.41,66.45,101676.0,51.2329,51.2329,51.1328,51.1636,101676.0
2015-11-05 14:25:00,66.45,66.47,66.42,66.46,58869.0,51.1636,51.179,51.1405,51.1713,58869.0
2015-11-05 14:30:00,66.47,66.47,66.4,66.41,92136.0,51.179,51.179,51.1251,51.1328,92136.0
2015-11-05 14:35:00,66.41,66.41,66.34,66.37,122021.0,51.1328,51.1328,51.0789,51.102,122021.0
2015-11-05 14:40:00,66.37,66.48,66.37,66.43,63950.0,51.102,51.1867,51.102,51.1482,63950.0
2015-11-05 14:45:00,66.43,66.43,66.35,66.39,99805.0,51.1482,51.1482,51.0866,51.1174,99805.0
2015-11-05 14:50:00,66.39,66.47,66.38,66.41,90648.0,51.1174,51.179,51.1097,51.1328,90648.0
2015-11-05 14:55:00,66.42,66.45,66.38,66.45,82296.0,51.1405,51.1636,51.1097,51.1636,82296.0
2015-11-05 15:00:00,66.45,66.46,66.37,66.42,96500.0,51.1636,51.1713,51.102,51.1405,96500.0
2015-11-05 15:05:00,66.42,66.43,66.38,66.43,84503.0,51.1405,51.1482,51.1097,51.1482,84503.0
2015-11-05 15:10:00,66.43,66.44,66.34,66.34,75757.0,51.1482,51.1559,51.0789,51.0789,75757.0
2015-11-05 15:15:00,66.35,66.48,66.35,66.44,94031.0,51.0866,51.1867,51.0866,51.1559,94031.0
2015-11-05 15:20:00,66.45,66.48,66.43,66.45,74291.0,51.1636,51.1867,51.1482,51.1636,74291.0
2015-11-05 15:25:00,66.45,66.58,66.45,66.56,143034.0,51.1636,51.2637,51.1636,51.2483,143034.0
2015-11-05 15:30:00,66.55,66.56,66.48,66.5,85807.0,51.2406,51.2483,51.1867,51.2021,85807.0
2015-11-05 15:35:00,66.51,66.56,66.49,66.53,172282.0,51.2098,51.2483,51.1944,51.2252,172282.0
2015-11-05 15:40:00,66.54,66.6,66.51,66.59,212237.0,51.2329,51.2791,51.2098,51.2714,212237.0
2015-11-05 15:45:00,66.59,66.6,66.5,66.53,315609.0,51.2714,51.2791,51.2021,51.2252,315609.0
2015-11-05 15:50:00,66.53,66.56,66.51,66.53,298703.0,51.2252,51.2483,51.2098,51.2252,298703.0
2015-11-05 15:55:00,66.53,66.54,66.43,66.45,639167.0,51.2252,51.2329,51.1482,51.1636,639167.0
2015-11-06 09:30:00,68.37,68.98,68.2,68.92,1369806.0,52.6419,53.1116,52.5111,53.0654,1369806.0
2015-11-06 09:35:00,68.93,69.03,68.72,68.77,886616.0,53.0731,53.1501,52.9114,52.9499,886616.0
2015-11-06 09:40:00,68.76,68.85,68.58,68.6,719948.0,52.9422,53.0115,52.8036,52.819,719948.0
2015-11-06 09:45:00,68.6,68.67,68.49,68.5,541717.0,52.819,52.8729,52.7343,52.742,541717.0
2015-11-06 09:50:00,68.49,68.51,68.24,68.29,588395.0,52.7343,52.7497,52.5419,52.5804,588395.0
2015-11-06 09:55:00,68.29,68.32,68.17,68.24,382461.0,52.5804,52.6034,52.488,52.5419,382461.0
2015-11-06 10:00:00,68.24,68.35,68.18,68.21,495673.0,52.5419,52.6265,52.4957,52.5188,495673.0
2015-11-06 10:05:00,68.2,68.4,68.1,68.39,453015.0,52.5111,52.665,52.4341,52.6573,453015.0
2015-11-06 10:10:00,68.38,68.7,68.36,68.66,517965.0,52.6496,52.896,52.6342,52.8652,517965.0
2015-11-06 10:15:00,68.69,68.75,68.55,68.72,397865.0,52.8883,52.9345,52.7805,52.9114,397865.0
2015-11-06 10:20:00,68.71,68.73,68.49,68.5,495004.0,52.9037,52.9191,52.7343,52.742,495004.0
2015-11-06 10:25:00,68.49,68.51,68.36,68.49,255022.0,52.7343,52.7497,52.6342,52.7343,255022.0
2015-11-06 10:30:00,68.48,68.59,68.43,68.55,221677.0,52.7266,52.8113,52.6881,52.7805,221677.0
2015-11-06 10:35:00,68.55,68.69,68.52,68.58,343201.0,52.7805,52.8883,52.7574,52.8036,343201.0
2015-11-06 10:40:00,68.58,68.73,68.58,68.64,290228.0,52.8036,52.9191,52.8036,52.8498,290228.0
2015-11-06 10:45:00,68.64,68.7,68.57,68.57,225051.0,52.8498,52.896,52.7959,52.7959,225051.0
2015-11-06 10:50:00,68.58,68.59,68.48,68.48,203934.0,52.8036,52.8113,52.7266,52.7266,203934.0
2015-11-06 10:55:00,68.49,68.58,68.48,68.58,173008.0,52.7343,52.8036,52.7266,52.8036,173008.0
2015-11-06 11:00:00,68.57,68.59,68.4,68.42,245794.0,52.7959,52.8113,52.665,52.6804,245794.0
2015-11-06 11:05:00,68.41,68.51,68.36,68.47,223254.0,52.6727,52.7497,52.6342,52.7189,223254.0
2015-11-06 11:10:00,68.47,68.58,68.42,68.58,236262.0,52.7189,52.8036,52.6804,52.8036,236262.0
2015-11-06 11:15:00,68.58,68.6,68.38,68.41,233399.0,52.8036,52.819,52.6496,52.6727,233399.0
2015-11-06 11:20:00,68.41,68.48,68.3,68.34,226146.0,52.6727,52.7266,52.5881,52.6188,226146.0
2015-11-06 11:25:00,68.34,68.35,68.2,68.26,386641.0,52.6188,52.6265,52.5111,52.5573,386641.0
2015-11-06 11:30:00,68.27,68.32,68.21,68.28,307628.0,52.565,52.6034,52.5188,52.5727,307628.0
2015-11-06 11:35:00,68.28,68.33,68.24,68.24,183482.0,52.5727,52.6111,52.5419,52.5419,183482.0
2015-11-06 11:40:00,68.25,68.28,68.2,68.23,221524.0,52.5496,52.5727,52.5111,52.5342,221524.0
2015-11-06 11:45:00,68.23,68.4,68.21,68.39,268975.0,52.5342,52.665,52.5188,52.6573,268975.0
2015-11-06 11:50:00,68.39,68.41,68.34,68.38,243609.0,52.6573,52.6727,52.6188,52.6496,243609.0
2015-11-06 11:55:00,68.37,68.38,68.26,68.28,100491.0,52.6419,52.6496,52.5573,52.5727,100491.0
2015-11-06 12:00:00,68.28,68.35,68.25,68.31,105740.0,52.5727,52.6265,52.5496,52.5958,105740.0
2015-11-06 12:05:00,68.31,68.37,68.27,68.35,74479.0,52.5958,52.6419,52.565,52.6265,74479.0
2015-11-06 12:10:00,68.36,68.4,68.31,68.33,135215.0,52.6342,52.665,52.5958,52.6111,135215.0
2015-11-06 12:15:00,68.33,68.34,68.25,68.28,135511.0,52.6111,52.6188,52.5496,52.5727,135511.0
2015-11-06 12:20:00,68.28,68.28,68.12,68.19,138332.0,52.5727,52.5727,52.4495,52.5034,138332.0
2015-11-06 12:25:00,68.19,68.24,68.16,68.2,96832.0,52.5034,52.5419,52.4803,52.5111,96832.0
2015-11-06 12:30:00,68.2,68.26,68.17,68.2,113818.0,52.5111,52.5573,52.488,52.5111,113818.0
2015-11-06 12:35:00,68.2,68.21,68.11,68.16,79890.0,52.5111,52.5188,52.4418,52.4803,79890.0
2015-11-06 12:40:00,68.15,68.18,68.12,68.17,109286.0,52.4726,52.4957,52.4495,52.488,109286.0
2015-11-06 12:45:00,68.17,68.25,68.14,68.2,220117.0,52.488,52.5496,52.4649,52.5111,220117.0
2015-11-06 12:50:00,68.2,68.22,68.12,68.13,115701.0,52.5111,52.5265,52.4495,52.4572,115701.0
2015-11-06 12:55:00,68.12,68.21,68.11,68.17,88866.0,52.4495,52.5188,52.4418,52.488,88866.0
2015-11-06 13:00:00,68.17,68.18,68.13,68.16,150307.0,52.488,52.4957,52.4572,52.4803,150307.0
2015-11-06 13:05:00,68.16,68.21,68.12,68.16,111457.0,52.4803,52.5188,52.4495,52.4803,111457.0
2015-11-06 13:10:00,68.17,68.19,68.12,68.13,83611.0,52.488,52.5034,52.4495,52.4572,83611.0
2015-11-06 13:15:00,68.14,68.21,68.14,68.19,130189.0,52.4649,52.5188,52.4649,52.5034,130189.0
2015-11-06 13:20:00,68.2,68.31,68.19,68.2,212659.0,52.5111,52.5958,52.5034,52.5111,212659.0
2015-11-06 13:25:00,68.22,68.22,68.13,68.15,148957.0,52.5265,52.5265,52.4572,52.4726,148957.0
2015-11-06 13:30:00,68.16,68.24,68.16,68.2,110038.0,52.4803,52.5419,52.4803,52.5111,110038.0
2015-11-06 13:35:00,68.21,68.3,68.19,68.29,114962.0,52.5188,52.5881,52.5034,52.5804,114962.0
2015-11-06 13:40:00,68.3,68.33,68.26,68.29,95018.0,52.5881,52.6111,52.5573,52.5804,95018.0
2015-11-06 13:45:00,68.29,68.38,68.27,68.37,87977.0,52.5804,52.6496,52.565,52.6419,87977.0
2015-11-06 13:50:00,68.37,68.42,68.35,68.36,129299.0,52.6419,52.6804,52.6265,52.6342,129299.0
2015-11-06 13:55:00,68.36,68.39,68.34,68.39,57636.0,52.6342,52.6573,52.6188,52.6573,57636.0
2015-11-06 14:00:00,68.39,68.47,68.33,68.43,225974.0,52.6573,52.7189,52.6111,52.6881,225974.0
2015-11-06 14:05:00,68.43,68.47,68.42,68.45,89927.0,52.6881,52.7189,52.6804,52.7035,89927.0
2015-11-06 14:10:00,68.46,68.48,68.39,68.4,85421.0,52.7112,52.7266,52.6573,52.665,85421.0
2015-11-06 14:15:00,68.4,68.45,68.32,68.34,112902.0,52.665,52.7035,52.6034,52.6188,112902.0
2015-11-06 14:20:00,68.35,68.39,68.3,68.34,93764.0,52.6265,52.6573,52.5881,52.6188,93764.0
2015-11-06 14:25:00,68.33,68.35,68.25,68.31,208071.0,52.6111,52.6265,52.5496,52.5958,208071.0
2015-11-06 14:30:00,68.31,68.37,68.27,68.29,163228.0,52.5958,52.6419,52.565,52.5804,163228.0
2015-11-06 14:35:00,68.28,68.32,68.24,68.26,226257.0,52.5727,52.6034,52.5419,52.5573,226257.0
2015-11-06 14:40:00,68.26,68.29,68.25,68.28,119247.0,52.5573,52.5804,52.5496,52.5727,119247.0
2015-11-06 14:45:00,68.28,68.32,68.26,68.31,114472.0,52.5727,52.6034,52.5573,52.5958,114472.0
2015-11-06 14:50:00,68.31,68.34,68.27,68.33,113736.0,52.5958,52.6188,52.565,52.6111,113736.0
2015-11-06 14:55:00,68.33,68.41,68.32,68.39,115750.0,52.6111,52.6727,52.6034,52.6573,115750.0
2015-11-06 15:00:00,68.4,68.45,68.37,68.4,111262.0,52.665,52.7035,52.6419,52.665,111262.0
2015-11-06 15:05:00,68.4,68.48,68.36,68.43,136807.0,52.665,52.7266,52.6342,52.6881,136807.0
2015-11-06 15:10:00,68.43,68.46,68.39,68.45,89981.0,52.6881,52.7112,52.6573,52.7035,89981.0
2015-11-06 15:15:00,68.45,68.5,68.45,68.47,157135.0,52.7035,52.742,52.7035,52.7189,157135.0
2015-11-06 15:20:00,68.48,68.52,68.45,68.5,138660.0,52.7266,52.7574,52.7035,52.742,138660.0
2015-11-06 15:25:00,68.5,68.56,68.45,68.45,210131.0,52.742,52.7882,52.7035,52.7035,210131.0
2015-11-06 15:30:00,68.46,68.54,68.44,68.53,141652.0,52.7112,52.7728,52.6958,52.7651,141652.0
2015-11-06 15:35:00,68.54,68.54,68.43,68.48,318307.0,52.7728,52.7728,52.6881,52.7266,318307.0
2015-11-06 15:40:00,68.48,68.49,68.46,68.47,255051.0,52.7266,52.7343,52.7112,52.7189,255051.0
2015-11-06 15:45:00,68.47,68.5,68.45,68.48,348946.0,52.7189,52.742,52.7035,52.7266,348946.0
2015-11-06 15:50:00,68.48,68.53,68.43,68.43,476315.0,52.7266,52.7651,52.6881,52.6881,476315.0
2015-11-06 15:55:00,68.44,68.49,68.39,68.47,679387.0,52.6958,52.7343,52.6573,52.7189,679387.0
2015-11-09 09:30:00,68.7,68.72,68.37,68.42,564220.0,52.896,52.9114,52.6419,52.6804,564220.0
2015-11-09 09:35:00,68.4,68.52,68.4,68.45,460231.0,52.665,52.7574,52.665,52.7035,460231.0
2015-11-09 09:40:00,68.45,68.5,68.31,68.31,373562.0,52.7035,52.742,52.5958,52.5958,373562.0
2015-11-09 09:45:00,68.31,68.41,68.27,68.29,262220.0,52.5958,52.6727,52.565,52.5804,262220.0
2015-11-09 09:50:00,68.3,68.33,68.2,68.3,163305.0,52.5881,52.6111,52.5111,52.5881,163305.0
2015-11-09 09:55:00,68.3,68.43,68.26,68.31,185232.0,52.5881,52.6881,52.5573,52.5958,185232.0
2015-11-09 10:00:00,68.31,68.42,68.31,68.32,223237.0,52.5958,52.6804,52.5958,52.6034,223237.0
2015-11-09 10:05:00,68.31,68.39,68.22,68.26,185488.0,52.5958,52.6573,52.5265,52.5573,185488.0
2015-11-09 10:10:00,68.27,68.28,68.14,68.18,162385.0,52.565,52.5727,52.4649,52.4957,162385.0
2015-11-09 10:15:00,68.17,68.28,68.14,68.17,178134.0,52.488,52.5727,52.4649,52.488,178134.0
2015-11-09 10:20:00,68.18,68.18,67.95,68.01,220968.0,52.4957,52.4957,52.3186,52.3648,220968.0
2015-11-09 10:25:00,68.0,68.07,67.95,68.01,200666.0,52.3571,52.411,52.3186,52.3648,200666.0
2015-11-09 10:30:00,68.01,68.04,67.93,68.01,163784.0,52.3648,52.3879,52.3032,52.3648,163784.0
2015-11-09 10:35:00,68.02,68.06,67.96,67.97,161431.0,52.3725,52.4033,52.3263,52.334,161431.0
2015-11-09 10:40:00,67.98,68.0,67.93,67.98,154646.0,52.3417,52.3571,52.3032,52.3417,154646.0
2015-11-09 10:45:00,67.98,67.99,67.87,67.9,222943.0,52.3417,52.3494,52.257,52.2801,222943.0
2015-11-09 10:50:00,67.89,67.9,67.78,67.84,166684.0,52.2724,52.2801,52.1877,52.2339,166684.0
2015-11-09 10:55:00,67.84,67.95,67.82,67.95,235452.0,52.2339,52.3186,52.2185,52.3186,235452.0
2015-11-09 11:00:00,67.95,67.95,67.85,67.86,216385.0,52.3186,52.3186,52.2416,52.2493,216385.0
2015-11-09 11:05:00,67.86,67.86,67.68,67.69,224995.0,52.2493,52.2493,52.1107,52.1184,224995.0
2015-11-09 11:10:00,67.69,67.8,67.68,67.72,176708.0,52.1184,52.2031,52.1107,52.1415,176708.0
2015-11-09 11:15:00,67.72,67.75,67.67,67.74,157811.0,52.1415,52.1646,52.103,52.1569,157811.0
2015-11-09 11:20:00,67.73,67.75,67.67,67.69,115551.0,52.1492,52.1646,52.103,52.1184,115551.0
2015-11-09 11:25:00,67.69,67.69,67.34,67.39,403452.0,52.1184,52.1184,51.8489,51.8874,403452.0
2015-11-09 11:30:00,67.4,67.52,67.38,67.43,165879.0,51.8951,51.9875,51.8797,51.9182,165879.0
2015-11-09 11:35:00,67.42,67.51,67.35,67.49,120207.0,51.9105,51.9798,51.8566,51.9644,120207.0
2015-11-09 11:40:00,67.48,67.51,67.41,67.45,134138.0,51.9567,51.9798,51.9028,51.9336,134138.0
2015-11-09 11:45:00,67.44,67.48,67.37,67.46,92305.0,51.9259,51.9567,51.872,51.9413,92305.0
2015-11-09 11:50:00,67.45,67.46,67.36,67.39,148527.0,51.9336,51.9413,51.8643,51.8874,148527.0
2015-11-09 11:55:00,67.39,67.42,67.33,67.34,164834.0,51.8874,51.9105,51.8412,51.8489,164834.0
2015-11-09 12:00:00,67.33,67.35,67.24,67.35,168929.0,51.8412,51.8566,51.7719,51.8566,168929.0
2015-11-09 12:05:00,67.34,67.41,67.32,67.39,87483.0,51.8489,51.9028,51.8335,51.8874,87483.0
2015-11-09 12:10:00,67.4,67.41,67.35,67.37,85691.0,51.8951,51.9028,51.8566,51.872,85691.0
2015-11-09 12:15:00,67.38,67.44,67.29,67.32,124674.0,51.8797,51.9259,51.8104,51.8335,124674.0
2015-11-09 12:20:00,67.31,67.32,67.22,67.25,150910.0,51.8258,51.8335,51.7565,51.7796,150910.0
2015-11-09 12:25:00,67.25,67.3,67.24,67.25,64283.0,51.7796,51.8181,51.7719,51.7796,64283.0
2015-11-09 12:30:00,67.25,67.26,67.19,67.2,88870.0,51.7796,51.7873,51.7334,51.7411,88870.0
2015-11-09 12:35:00,67.2,67.29,67.2,67.27,62466.0,51.7411,51.8104,51.7411,51.795,62466.0
2015-11-09 12:40:00,67.27,67.44,67.26,67.42,113284.0,51.795,51.9259,51.7873,51.9105,113284.0
2015-11-09 12:45:00,67.42,67.53,67.42,67.48,232955.0,51.9105,51.9952,51.9105,51.9567,232955.0
2015-11-09 12:50:00,67.48,67.58,67.45,67.56,124443.0,51.9567,52.0337,51.9336,52.0183,124443.0
2015-11-09 12:55:00,67.56,67.68,67.51,67.65,140035.0,52.0183,52.1107,51.9798,52.0876,140035.0
2015-11-09 13:00:00,67.64,67.74,67.61,67.61,198154.0,52.0799,52.1569,52.0568,52.0568,198154.0
2015-11-09 13:05:00,67.61,67.71,67.57,67.58,146546.0,52.0568,52.1338,52.026,52.0337,146546.0
2015-11-09 13:10:00,67.58,67.6,67.45,67.45,167169.0,52.0337,52.0491,51.9336,51.9336,167169.0
2015-11-09 13:15:00,67.46,67.47,67.32,67.39,118771.0,51.9413,51.949,51.8335,51.8874,118771.0
2015-11-09 13:20:00,67.38,67.44,67.37,67.44,127892.0,51.8797,51.9259,51.872,51.9259,127892.0
2015-11-09 13:25:00,67.45,67.5,67.44,67.49,58419.0,51.9336,51.9721,51.9259,51.9644,58419.0
2015-11-09 13:30:00,67.49,67.5,67.4,67.41,51244.0,51.9644,51.9721,51.8951,51.9028,51244.0
2015-11-09 13:35:00,67.41,67.54,67.4,67.52,95592.0,51.9028,52.0029,51.8951,51.9875,95592.0
2015-11-09 13:40:00,67.51,67.51,67.45,67.5,64462.0,51.9798,51.9798,51.9336,51.9721,64462.0
2015-11-09 13:45:00,67.5,67.53,67.41,67.44,96609.0,51.9721,51.9952,51.9028,51.9259,96609.0
2015-11-09 13:50:00,67.45,67.45,67.32,67.39,120960.0,51.9336,51.9336,51.8335,51.8874,120960.0
2015-11-09 13:55:00,67.38,67.42,67.35,67.41,71837.0,51.8797,51.9105,51.8566,51.9028,71837.0
2015-11-09 14:00:00,67.41,67.44,67.36,67.43,76737.0,51.9028,51.9259,51.8643,51.9182,76737.0
2015-11-09 14:05:00,67.44,67.52,67.42,67.51,79693.0,51.9259,51.9875,51.9105,51.9798,79693.0
2015-11-09 14:10:00,67.5,67.53,67.45,67.45,67446.0,51.9721,51.9952,51.9336,51.9336,67446.0
2015-11-09 14:15:00,67.44,67.46,67.4,67.42,64819.0,51.9259,51.9413,51.8951,51.9105,64819.0
2015-11-09 14:20:00,67.42,67.5,67.42,67.43,101999.0,51.9105,51.9721,51.9105,51.9182,101999.0
2015-11-09 14:25:00,67.44,67.49,67.42,67.45,74641.0,51.9259,51.9644,51.9105,51.9336,74641.0
2015-11-09 14:30:00,67.45,67.51,67.42,67.48,92617.0,51.9336,51.9798,51.9105,51.9567,92617.0
2015-11-09 14:35:00,67.47,67.5,67.38,67.41,124664.0,51.949,51.9721,51.8797,51.9028,124664.0
2015-11-09 14:40:00,67.4,67.43,67.34,67.35,111540.0,51.8951,51.9182,51.8489,51.8566,111540.0
2015-11-09 14:45:00,67.36,67.36,67.2,67.23,224049.0,51.8643,51.8643,51.7411,51.7642,224049.0
2015-11-09 14:50:00,67.23,67.3,67.23,67.27,105748.0,51.7642,51.8181,51.7642,51.795,105748.0
2015-11-09 14:55:00,67.25,67.31,67.22,67.26,123104.0,51.7796,51.8258,51.7565,51.7873,123104.0
2015-11-09 15:00:00,67.25,67.26,67.18,67.25,169377.0,51.7796,51.7873,51.7257,51.7796,169377.0
2015-11-09 15:05:00,67.25,67.26,67.14,67.17,148877.0,51.7796,51.7873,51.6949,51.718,148877.0
2015-11-09 15:10:00,67.17,67.24,67.15,67.2,135558.0,51.718,51.7719,51.7026,51.7411,135558.0
2015-11-09 15:15:00,67.19,67.22,67.08,67.18,230220.0,51.7334,51.7565,51.6487,51.7257,230220.0
2015-11-09 15:20:00,67.17,67.2,67.13,67.19,149941.0,51.718,51.7411,51.6872,51.7334,149941.0
2015-11-09 15:25:00,67.19,67.31,67.18,67.25,313954.0,51.7334,51.8258,51.7257,51.7796,313954.0
2015-11-09 15:30:00,67.26,67.4,67.25,67.37,194969.0,51.7873,51.8951,51.7796,51.872,194969.0
2015-11-09 15:35:00,67.37,67.48,67.36,67.45,198151.0,51.872,51.9567,51.8643,51.9336,198151.0
2015-11-09 15:40:00,67.46,67.55,67.45,67.51,262382.0,51.9413,52.0106,51.9336,51.9798,262382.0
2015-11-09 15:45:00,67.52,67.6,67.51,67.59,348070.0,51.9875,52.0491,51.9798,52.0414,348070.0
2015-11-09 15:50:00,67.58,67.59,67.47,67.48,359275.0,52.0337,52.0414,51.949,51.9567,359275.0
2015-11-09 15:55:00,67.48,67.48,67.41,67.41,725173.0,51.9567,51.9567,51.9028,51.9028,725173.0
2015-11-10 09:30:00,67.19,67.5,67.19,67.5,273472.0,51.7334,51.9721,51.7334,51.9721,273472.0
2015-11-10 09:35:00,67.5,67.73,67.49,67.56,223296.0,51.9721,52.1492,51.9644,52.0183,223296.0
2015-11-10 09:40:00,67.55,67.59,67.44,67.51,206624.0,52.0106,52.0414,51.9259,51.9798,206624.0
2015-11-10 09:45:00,67.51,67.52,67.33,67.39,225571.0,51.9798,51.9875,51.8412,51.8874,225571.0
2015-11-10 09:50:00,67.39,67.41,67.13,67.14,199006.0,51.8874,51.9028,51.6872,51.6949,199006.0
2015-11-10 09:55:00,67.14,67.47,66.94,67.45,510815.0,51.6949,51.949,51.5409,51.9336,510815.0
2015-11-10 10:00:00,67.45,67.47,67.23,67.23,200053.0,51.9336,51.949,51.7642,51.7642,200053.0
2015-11-10 10:05:00,67.23,67.29,67.07,67.1,181678.0,51.7642,51.8104,51.641,51.6641,181678.0
2015-11-10 10:10:00,67.09,67.24,67.06,67.17,291608.0,51.6564,51.7719,51.6333,51.718,291608.0
2015-11-10 10:15:00,67.16,67.18,66.93,66.94,210455.0,51.7103,51.7257,51.5332,51.5409,210455.0
2015-11-10 10:20:00,66.94,67.04,66.94,67.03,318828.0,51.5409,51.6179,51.5409,51.6102,318828.0
2015-11-10 10:25:00,67.03,67.05,66.98,67.03,73977.0,51.6102,51.6256,51.5717,51.6102,73977.0
2015-11-10 10:30:00,67.02,67.16,67.01,67.13,109245.0,51.6025,51.7103,51.5948,51.6872,109245.0
2015-11-10 10:35:00,67.13,67.22,67.1,67.17,95613.0,51.6872,51.7565,51.6641,51.718,95613.0
2015-11-10 10:40:00,67.17,67.21,67.13,67.16,84220.0,51.718,51.7488,51.6872,51.7103,84220.0
2015-11-10 10:45:00,67.16,67.18,67.1,67.17,103805.0,51.7103,51.7257,51.6641,51.718,103805.0
2015-11-10 10:50:00,67.16,67.24,67.15,67.24,83036.0,51.7103,51.7719,51.7026,51.7719,83036.0
2015-11-10 10:55:00,67.23,67.38,67.23,67.36,106894.0,51.7642,51.8797,51.7642,51.8643,106894.0
2015-11-10 11:00:00,67.37,67.43,67.34,67.38,146615.0,51.872,51.9182,51.8489,51.8797,146615.0
2015-11-10 11:05:00,67.39,67.43,67.31,67.32,242561.0,51.8874,51.9182,51.8258,51.8335,242561.0
2015-11-10 11:10:00,67.32,67.42,67.31,67.39,99567.0,51.8335,51.9105,51.8258,51.8874,99567.0
2015-11-10 11:15:00,67.39,67.47,67.33,67.46,116780.0,51.8874,51.949,51.8412,51.9413,116780.0
2015-11-10 11:20:00,67.47,67.53,67.35,67.36,128776.0,51.949,51.9952,51.8566,51.8643,128776.0
2015-11-10 11:25:00,67.37,67.38,67.29,67.33,107048.0,51.872,51.8797,51.8104,51.8412,107048.0
2015-11-10 11:30:00,67.33,67.41,67.33,67.38,53132.0,51.8412,51.9028,51.8412,51.8797,53132.0
2015-11-10 11:35:00,67.38,67.44,67.31,67.33,71765.0,51.8797,51.9259,51.8258,51.8412,71765.0
2015-11-10 11:40:00,67.33,67.49,67.32,67.45,144840.0,51.8412,51.9644,51.8335,51.9336,144840.0
2015-11-10 11:45:00,67.45,67.5,67.45,67.47,93783.0,51.9336,51.9721,51.9336,51.949,93783.0
2015-11-10 11:50:00,67.47,67.49,67.4,67.4,71105.0,51.949,51.9644,51.8951,51.8951,71105.0
2015-11-10 11:55:00,67.4,67.47,67.4,67.46,61195.0,51.8951,51.949,51.8951,51.9413,61195.0
2015-11-10 12:00:00,67.46,67.48,67.42,67.46,98392.0,51.9413,51.9567,51.9105,51.9413,98392.0
2015-11-10 12:05:00,67.46,67.5,67.43,67.48,74354.0,51.9413,51.9721,51.9182,51.9567,74354.0
2015-11-10 12:10:00,67.48,67.52,67.45,67.51,90021.0,51.9567,51.9875,51.9336,51.9798,90021.0
2015-11-10 12:15:00,67.51,67.52,67.46,67.52,96223.0,51.9798,51.9875,51.9413,51.9875,96223.0
2015-11-10 12:20:00,67.51,67.53,67.45,67.45,67732.0,51.9798,51.9952,51.9336,51.9336,67732.0
2015-11-10 12:25:00,67.45,67.47,67.39,67.39,62269.0,51.9336,51.949,51.8874,51.8874,62269.0
2015-11-10 12:30:00,67.38,67.39,67.32,67.37,89684.0,51.8797,51.8874,51.8335,51.872,89684.0
2015-11-10 12:35:00,67.37,67.39,67.34,67.37,34093.0,51.872,51.8874,51.8489,51.872,34093.0
2015-11-10 12:40:00,67.37,67.37,67.32,67.36,48919.0,51.872,51.872,51.8335,51.8643,48919.0
2015-11-10 12:45:00,67.36,67.4,67.33,67.38,36151.0,51.8643,51.8951,51.8412,51.8797,36151.0
2015-11-10 12:50:00,67.39,67.44,67.35,67.43,43619.0,51.8874,51.9259,51.8566,51.9182,43619.0
2015-11-10 12:55:00,67.44,67.45,67.39,67.4,49067.0,51.9259,51.9336,51.8874,51.8951,49067.0
2015-11-10 13:00:00,67.39,67.43,67.36,67.42,44410.0,51.8874,51.9182,51.8643,51.9105,44410.0
2015-11-10 13:05:00,67.43,67.43,67.35,67.39,48332.0,51.9182,51.9182,51.8566,51.8874,48332.0
2015-11-10 13:10:00,67.38,67.44,67.37,67.41,42725.0,51.8797,51.9259,51.872,51.9028,42725.0
2015-11-10 13:15:00,67.41,67.43,67.36,67.38,40915.0,51.9028,51.9182,51.8643,51.8797,40915.0
2015-11-10 13:20:00,67.38,67.4,67.32,67.38,61401.0,51.8797,51.8951,51.8335,51.8797,61401.0
2015-11-10 13:25:00,67.38,67.48,67.36,67.47,66754.0,51.8797,51.9567,51.8643,51.949,66754.0
2015-11-10 13:30:00,67.47,67.52,67.44,67.51,78426.0,51.949,51.9875,51.9259,51.9798,78426.0
2015-11-10 13:35:00,67.51,67.58,67.48,67.53,65572.0,51.9798,52.0337,51.9567,51.9952,65572.0
2015-11-10 13:40:00,67.53,67.6,67.51,67.6,60206.0,51.9952,52.0491,51.9798,52.0491,60206.0
2015-11-10 13:45:00,67.6,67.67,67.58,67.65,69902.0,52.0491,52.103,52.0337,52.0876,69902.0
2015-11-10 13:50:00,67.64,67.71,67.62,67.69,105522.0,52.0799,52.1338,52.0645,52.1184,105522.0
2015-11-10 13:55:00,67.69,67.7,67.66,67.67,49001.0,52.1184,52.1261,52.0953,52.103,49001.0
2015-11-10 14:00:00,67.66,67.67,67.61,67.63,49151.0,52.0953,52.103,52.0568,52.0722,49151.0
2015-11-10 14:05:00,67.61,67.64,67.54,67.55,77494.0,52.0568,52.0799,52.0029,52.0106,77494.0
2015-11-10 14:10:00,67.55,67.65,67.54,67.65,54864.0,52.0106,52.0876,52.0029,52.0876,54864.0
2015-11-10 14:15:00,67.64,67.65,67.57,67.58,42680.0,52.0799,52.0876,52.026,52.0337,42680.0
2015-11-10 14:20:00,67.57,67.58,67.53,67.58,55875.0,52.026,52.0337,51.9952,52.0337,55875.0
2015-11-10 14:25:00,67.57,67.58,67.52,67.57,56702.0,52.026,52.0337,51.9875,52.026,56702.0
2015-11-10 14:30:00,67.58,67.63,67.56,67.62,66118.0,52.0337,52.0722,52.0183,52.0645,66118.0
2015-11-10 14:35:00,67.62,67.69,67.61,67.69,84936.0,52.0645,52.1184,52.0568,52.1184,84936.0
2015-11-10 14:40:00,67.69,67.85,67.68,67.82,120876.0,52.1184,52.2416,52.1107,52.2185,120876.0
2015-11-10 14:45:00,67.82,67.84,67.77,67.78,128447.0,52.2185,52.2339,52.18,52.1877,128447.0
2015-11-10 14:50:00,67.79,67.83,67.7,67.73,160477.0,52.1954,52.2262,52.1261,52.1492,160477.0
2015-11-10 14:55:00,67.74,67.76,67.68,67.68,53336.0,52.1569,52.1723,52.1107,52.1107,53336.0
2015-11-10 15:00:00,67.68,67.71,67.65,67.66,107653.0,52.1107,52.1338,52.0876,52.0953,107653.0
2015-11-10 15:05:00,67.66,67.73,67.65,67.72,118127.0,52.0953,52.1492,52.0876,52.1415,118127.0
2015-11-10 15:10:00,67.73,67.75,67.69,67.71,88013.0,52.1492,52.1646,52.1184,52.1338,88013.0
2015-11-10 15:15:00,67.71,67.73,67.66,67.69,90147.0,52.1338,52.1492,52.0953,52.1184,90147.0
2015-11-10 15:20:00,67.69,67.69,67.62,67.64,97831.0,52.1184,52.1184,52.0645,52.0799,97831.0
2015-11-10 15:25:00,67.63,67.69,67.63,67.68,93151.0,52.0722,52.1184,52.0722,52.1107,93151.0
2015-11-10 15:30:00,67.68,67.73,67.64,67.66,142003.0,52.1107,52.1492,52.0799,52.0953,142003.0
2015-11-10 15:35:00,67.65,67.68,67.63,67.67,111048.0,52.0876,52.1107,52.0722,52.103,111048.0
2015-11-10 15:40:00,67.66,67.75,67.66,67.73,167068.0,52.0953,52.1646,52.0953,52.1492,167068.0
2015-11-10 15:45:00,67.72,67.73,67.66,67.66,199554.0,52.1415,52.1492,52.0953,52.0953,199554.0
2015-11-10 15:50:00,67.66,67.67,67.57,67.58,260633.0,52.0953,52.103,52.026,52.0337,260633.0
2015-11-10 15:55:00,67.58,67.71,67.56,67.7,492185.0,52.0337,52.1338,52.0183,52.1261,492185.0
2015-11-11 09:30:00,68.1,68.17,67.69,67.82,342371.0,52.4341,52.488,52.1184,52.2185,342371.0
2015-11-11 09:35:00,67.82,67.94,67.73,67.9,186646.0,52.2185,52.3109,52.1492,52.2801,186646.0
2015-11-11 09:40:00,67.9,67.96,67.67,67.73,268701.0,52.2801,52.3263,52.103,52.1492,268701.0
2015-11-11 09:45:00,67.74,67.76,67.62,67.7,138227.0,52.1569,52.1723,52.0645,52.1261,138227.0
2015-11-11 09:50:00,67.7,67.91,67.67,67.87,293102.0,52.1261,52.2878,52.103,52.257,293102.0
2015-11-11 09:55:00,67.87,67.88,67.64,67.7,114770.0,52.257,52.2647,52.0799,52.1261,114770.0
2015-11-11 10:00:00,67.7,67.72,67.54,67.64,90257.0,52.1261,52.1415,52.0029,52.0799,90257.0
2015-11-11 10:05:00,67.64,67.67,67.57,67.57,70786.0,52.0799,52.103,52.026,52.026,70786.0
2015-11-11 10:10:00,67.58,67.6,67.48,67.5,98259.0,52.0337,52.0491,51.9567,51.9721,98259.0
2015-11-11 10:15:00,67.51,67.64,67.5,67.62,72091.0,51.9798,52.0799,51.9721,52.0645,72091.0
2015-11-11 10:20:00,67.62,67.65,67.56,67.56,106988.0,52.0645,52.0876,52.0183,52.0183,106988.0
2015-11-11 10:25:00,67.56,67.56,67.45,67.52,134154.0,52.0183,52.0183,51.9336,51.9875,134154.0
2015-11-11 10:30:00,67.51,67.6,67.48,67.58,64073.0,51.9798,52.0491,51.9567,52.0337,64073.0
2015-11-11 10:35:00,67.57,67.62,67.45,67.5,84478.0,52.026,52.0645,51.9336,51.9721,84478.0
2015-11-11 10:40:00,67.52,67.53,67.48,67.5,57946.0,51.9875,51.9952,51.9567,51.9721,57946.0
2015-11-11 10:45:00,67.49,67.63,67.46,67.58,159461.0,51.9644,52.0722,51.9413,52.0337,159461.0
2015-11-11 10:50:00,67.57,67.59,67.49,67.57,80331.0,52.026,52.0414,51.9644,52.026,80331.0
2015-11-11 10:55:00,67.58,67.71,67.57,67.69,105894.0,52.0337,52.1338,52.026,52.1184,105894.0
2015-11-11 11:00:00,67.7,67.75,67.6,67.73,88821.0,52.1261,52.1646,52.0491,52.1492,88821.0
2015-11-11 11:05:00,67.73,67.76,67.7,67.73,62542.0,52.1492,52.1723,52.1261,52.1492,62542.0
2015-11-11 11:10:00,67.72,67.75,67.65,67.68,59210.0,52.1415,52.1646,52.0876,52.1107,59210.0
2015-11-11 11:15:00,67.68,67.74,67.64,67.71,64698.0,52.1107,52.1569,52.0799,52.1338,64698.0
2015-11-11 11:20:00,67.72,67.83,67.72,67.81,99624.0,52.1415,52.2262,52.1415,52.2108,99624.0
2015-11-11 11:25:00,67.81,67.85,67.77,67.84,47827.0,52.2108,52.2416,52.18,52.2339,47827.0
2015-11-11 11:30:00,67.84,67.9,67.83,67.84,80249.0,52.2339,52.2801,52.2262,52.2339,80249.0
2015-11-11 11:35:00,67.85,67.87,67.82,67.83,44641.0,52.2416,52.257,52.2185,52.2262,44641.0
2015-11-11 11:40:00,67.83,67.85,67.8,67.82,87574.0,52.2262,52.2416,52.2031,52.2185,87574.0
2015-11-11 11:45:00,67.83,67.84,67.79,67.81,67742.0,52.2262,52.2339,52.1954,52.2108,67742.0
2015-11-11 11:50:00,67.81,67.83,67.77,67.77,67270.0,52.2108,52.2262,52.18,52.18,67270.0
2015-11-11 11:55:00,67.78,67.8,67.73,67.73,70939.0,52.1877,52.2031,52.1492,52.1492,70939.0
2015-11-11 12:00:00,67.74,67.79,67.74,67.78,53916.0,52.1569,52.1954,52.1569,52.1877,53916.0
2015-11-11 12:05:00,67.79,67.81,67.77,67.8,29909.0,52.1954,52.2108,52.18,52.2031,29909.0
2015-11-11 12:10:00,67.8,67.8,67.77,67.8,49916.0,52.2031,52.2031,52.18,52.2031,49916.0
2015-11-11 12:15:00,67.8,67.84,67.77,67.8,45609.0,52.2031,52.2339,52.18,52.2031,45609.0
2015-11-11 12:20:00,67.79,67.85,67.78,67.82,50665.0,52.1954,52.2416,52.1877,52.2185,50665.0
2015-11-11 12:25:00,67.83,67.85,67.76,67.8,121398.0,52.2262,52.2416,52.1723,52.2031,121398.0
2015-11-11 12:30:00,67.8,67.84,67.79,67.83,52274.0,52.2031,52.2339,52.1954,52.2262,52274.0
2015-11-11 12:35:00,67.84,67.86,67.81,67.81,129440.0,52.2339,52.2493,52.2108,52.2108,129440.0
2015-11-11 12:40:00,67.82,67.84,67.79,67.79,37879.0,52.2185,52.2339,52.1954,52.1954,37879.0
2015-11-11 12:45:00,67.8,67.82,67.79,67.8,87159.0,52.2031,52.2185,52.1954,52.2031,87159.0
2015-11-11 12:50:00,67.8,67.81,67.76,67.79,56889.0,52.2031,52.2108,52.1723,52.1954,56889.0
2015-11-11 12:55:00,67.78,67.81,67.77,67.8,35445.0,52.1877,52.2108,52.18,52.2031,35445.0
2015-11-11 13:00:00,67.8,67.8,67.7,67.7,52907.0,52.2031,52.2031,52.1261,52.1261,52907.0
2015-11-11 13:05:00,67.7,67.7,67.58,67.6,54486.0,52.1261,52.1261,52.0337,52.0491,54486.0
2015-11-11 13:10:00,67.6,67.6,67.52,67.55,48880.0,52.0491,52.0491,51.9875,52.0106,48880.0
2015-11-11 13:15:00,67.54,67.6,67.53,67.59,80066.0,52.0029,52.0491,51.9952,52.0414,80066.0
2015-11-11 13:20:00,67.59,67.6,67.49,67.49,50079.0,52.0414,52.0491,51.9644,51.9644,50079.0
2015-11-11 13:25:00,67.49,67.49,67.39,67.41,100270.0,51.9644,51.9644,51.8874,51.9028,100270.0
2015-11-11 13:30:00,67.4,67.42,67.36,67.39,52691.0,51.8951,51.9105,51.8643,51.8874,52691.0
2015-11-11 13:35:00,67.4,67.42,67.33,67.42,72793.0,51.8951,51.9105,51.8412,51.9105,72793.0
2015-11-11 13:40:00,67.42,67.53,67.4,67.53,78720.0,51.9105,51.9952,51.8951,51.9952,78720.0
2015-11-11 13:45:00,67.53,67.53,67.47,67.49,36832.0,51.9952,51.9952,51.949,51.9644,36832.0
2015-11-11 13:50:00,67.5,67.53,67.46,67.48,64149.0,51.9721,51.9952,51.9413,51.9567,64149.0
2015-11-11 13:55:00,67.48,67.48,67.39,67.42,55088.0,51.9567,51.9567,51.8874,51.9105,55088.0
2015-11-11 14:00:00,67.41,67.43,67.38,67.42,57489.0,51.9028,51.9182,51.8797,51.9105,57489.0
2015-11-11 14:05:00,67.41,67.42,67.36,67.39,80332.0,51.9028,51.9105,51.8643,51.8874,80332.0
2015-11-11 14:10:00,67.39,67.43,67.36,67.41,43851.0,51.8874,51.9182,51.8643,51.9028,43851.0
2015-11-11 14:15:00,67.41,67.43,67.38,67.43,46417.0,51.9028,51.9182,51.8797,51.9182,46417.0
2015-11-11 14:20:00,67.43,67.46,67.41,67.43,96949.0,51.9182,51.9413,51.9028,51.9182,96949.0
2015-11-11 14:25:00,67.43,67.48,67.41,67.47,68624.0,51.9182,51.9567,51.9028,51.949,68624.0
2015-11-11 14:30:00,67.47,67.48,67.44,67.45,43725.0,51.949,51.9567,51.9259,51.9336,43725.0
2015-11-11 14:35:00,67.46,67.46,67.37,67.37,51149.0,51.9413,51.9413,51.872,51.872,51149.0
2015-11-11 14:40:00,67.37,67.39,67.31,67.33,70159.0,51.872,51.8874,51.8258,51.8412,70159.0
2015-11-11 14:45:00,67.33,67.37,67.32,67.35,60233.0,51.8412,51.872,51.8335,51.8566,60233.0
2015-11-11 14:50:00,67.34,67.38,67.32,67.35,57965.0,51.8489,51.8797,51.8335,51.8566,57965.0
2015-11-11 14:55:00,67.36,67.36,67.27,67.28,103447.0,51.8643,51.8643,51.795,51.8027,103447.0
2015-11-11 15:00:00,67.27,67.3,67.25,67.25,80157.0,51.795,51.8181,51.7796,51.7796,80157.0
2015-11-11 15:05:00,67.26,67.35,67.25,67.29,100043.0,51.7873,51.8566,51.7796,51.8104,100043.0
2015-11-11 15:10:00,67.29,67.38,67.28,67.36,69856.0,51.8104,51.8797,51.8027,51.8643,69856.0
2015-11-11 15:15:00,67.37,67.38,67.33,67.33,67384.0,51.872,51.8797,51.8412,51.8412,67384.0
2015-11-11 15:20:00,67.33,67.36,67.31,67.35,117165.0,51.8412,51.8643,51.8258,51.8566,117165.0
2015-11-11 15:25:00,67.35,67.43,67.35,67.42,175255.0,51.8566,51.9182,51.8566,51.9105,175255.0
2015-11-11 15:30:00,67.42,67.44,67.39,67.41,205311.0,51.9105,51.9259,51.8874,51.9028,205311.0
2015-11-11 15:35:00,67.41,67.42,67.36,67.4,222183.0,51.9028,51.9105,51.8643,51.8951,222183.0
2015-11-11 15:40:00,67.4,67.43,67.37,67.4,157557.0,51.8951,51.9182,51.872,51.8951,157557.0
2015-11-11 15:45:00,67.4,67.43,67.36,67.38,145273.0,51.8951,51.9182,51.8643,51.8797,145273.0
2015-11-11 15:50:00,67.37,67.41,67.35,67.39,167770.0,51.872,51.9028,51.8566,51.8874,167770.0
2015-11-11 15:55:00,67.39,67.4,67.33,67.35,363672.0,51.8874,51.8951,51.8412,51.8566,363672.0
2015-11-12 09:30:00,66.86,66.9,66.39,66.47,582009.0,51.4793,51.5101,51.1174,51.179,582009.0
2015-11-12 09:35:00,66.47,66.68,66.29,66.45,235517.0,51.179,51.3407,51.0404,51.1636,235517.0
2015-11-12 09:40:00,66.44,66.47,66.27,66.31,195688.0,51.1559,51.179,51.025,51.0558,195688.0
2015-11-12 09:45:00,66.31,66.37,66.17,66.3,238935.0,51.0558,51.102,50.948,51.0481,238935.0
2015-11-12 09:50:00,66.3,66.41,66.27,66.37,191621.0,51.0481,51.1328,51.025,51.102,191621.0
2015-11-12 09:55:00,66.38,66.39,66.16,66.23,267805.0,51.1097,51.1174,50.9403,50.9942,267805.0
2015-11-12 10:00:00,66.23,66.23,66.05,66.06,282348.0,50.9942,50.9942,50.8556,50.8633,282348.0
2015-11-12 10:05:00,66.08,66.25,66.06,66.25,173015.0,50.8787,51.0096,50.8633,51.0096,173015.0
2015-11-12 10:10:00,66.26,66.44,66.25,66.42,154854.0,51.0173,51.1559,51.0096,51.1405,154854.0
2015-11-12 10:15:00,66.44,66.5,66.38,66.39,152546.0,51.1559,51.2021,51.1097,51.1174,152546.0
2015-11-12 10:20:00,66.39,66.39,66.3,66.32,99159.0,51.1174,51.1174,51.0481,51.0635,99159.0
2015-11-12 10:25:00,66.32,66.45,66.3,66.42,109204.0,51.0635,51.1636,51.0481,51.1405,109204.0
2015-11-12 10:30:00,66.42,66.43,66.25,66.39,106960.0,51.1405,51.1482,51.0096,51.1174,106960.0
2015-11-12 10:35:00,66.39,66.52,66.34,66.51,133404.0,51.1174,51.2175,51.0789,51.2098,133404.0
2015-11-12 10:40:00,66.5,66.53,66.41,66.5,84940.0,51.2021,51.2252,51.1328,51.2021,84940.0
2015-11-12 10:45:00,66.51,66.56,66.42,66.44,123369.0,51.2098,51.2483,51.1405,51.1559,123369.0
2015-11-12 10:50:00,66.44,66.48,66.36,66.48,100911.0,51.1559,51.1867,51.0943,51.1867,100911.0
2015-11-12 10:55:00,66.48,66.63,66.47,66.62,139918.0,51.1867,51.3022,51.179,51.2945,139918.0
2015-11-12 11:00:00,66.62,66.68,66.55,66.61,122463.0,51.2945,51.3407,51.2406,51.2868,122463.0
2015-11-12 11:05:00,66.6,66.65,66.54,66.61,105828.0,51.2791,51.3176,51.2329,51.2868,105828.0
2015-11-12 11:10:00,66.62,66.62,66.54,66.55,92837.0,51.2945,51.2945,51.2329,51.2406,92837.0
2015-11-12 11:15:00,66.56,66.59,66.47,66.53,131330.0,51.2483,51.2714,51.179,51.2252,131330.0
2015-11-12 11:20:00,66.52,66.53,66.46,66.46,97327.0,51.2175,51.2252,51.1713,51.1713,97327.0
2015-11-12 11:25:00,66.47,66.55,66.44,66.45,104922.0,51.179,51.2406,51.1559,51.1636,104922.0
2015-11-12 11:30:00,66.45,66.46,66.39,66.41,147816.0,51.1636,51.1713,51.1174,51.1328,147816.0
2015-11-12 11:35:00,66.41,66.43,66.32,66.34,103090.0,51.1328,51.1482,51.0635,51.0789,103090.0
2015-11-12 11:40:00,66.34,66.39,66.32,66.37,63446.0,51.0789,51.1174,51.0635,51.102,63446.0
2015-11-12 11:45:00,66.36,66.38,66.29,66.36,134151.0,51.0943,51.1097,51.0404,51.0943,134151.0
2015-11-12 11:50:00,66.36,66.4,66.29,66.34,77814.0,51.0943,51.1251,51.0404,51.0789,77814.0
2015-11-12 11:55:00,66.34,66.47,66.34,66.43,75644.0,51.0789,51.179,51.0789,51.1482,75644.0
2015-11-12 12:00:00,66.43,66.49,66.42,66.46,60489.0,51.1482,51.1944,51.1405,51.1713,60489.0
2015-11-12 12:05:00,66.45,66.46,66.37,66.37,70281.0,51.1636,51.1713,51.102,51.102,70281.0
2015-11-12 12:10:00,66.37,66.4,66.28,66.32,101907.0,51.102,51.1251,51.0327,51.0635,101907.0
2015-11-12 12:15:00,66.31,66.32,66.25,66.28,68579.0,51.0558,51.0635,51.0096,51.0327,68579.0
2015-11-12 12:20:00,66.27,66.27,66.13,66.16,185099.0,51.025,51.025,50.9172,50.9403,185099.0
2015-11-12 12:25:00,66.15,66.22,66.14,66.2,81204.0,50.9326,50.9865,50.9249,50.9711,81204.0
2015-11-12 12:30:00,66.2,66.22,66.15,66.19,71266.0,50.9711,50.9865,50.9326,50.9634,71266.0
2015-11-12 12:35:00,66.19,66.2,66.14,66.2,95550.0,50.9634,50.9711,50.9249,50.9711,95550.0
2015-11-12 12:40:00,66.2,66.23,66.17,66.18,205693.0,50.9711,50.9942,50.948,50.9557,205693.0
2015-11-12 12:45:00,66.17,66.25,66.13,66.25,126064.0,50.948,51.0096,50.9172,51.0096,126064.0
2015-11-12 12:50:00,66.25,66.4,66.25,66.36,92673.0,51.0096,51.1251,51.0096,51.0943,92673.0
2015-11-12 12:55:00,66.35,66.39,66.3,66.38,71294.0,51.0866,51.1174,51.0481,51.1097,71294.0
2015-11-12 13:00:00,66.38,66.44,66.38,66.39,57253.0,51.1097,51.1559,51.1097,51.1174,57253.0
2015-11-12 13:05:00,66.37,66.4,66.35,66.38,105698.0,51.102,51.1251,51.0866,51.1097,105698.0
2015-11-12 13:10:00,66.38,66.45,66.37,66.4,82408.0,51.1097,51.1636,51.102,51.1251,82408.0
2015-11-12 13:15:00,66.41,66.48,66.4,66.48,69554.0,51.1328,51.1867,51.1251,51.1867,69554.0
2015-11-12 13:20:00,66.47,66.51,66.36,66.44,96640.0,51.179,51.2098,51.0943,51.1559,96640.0
2015-11-12 13:25:00,66.44,66.47,66.37,66.43,71925.0,51.1559,51.179,51.102,51.1482,71925.0
2015-11-12 13:30:00,66.44,66.48,66.41,66.41,54860.0,51.1559,51.1867,51.1328,51.1328,54860.0
2015-11-12 13:35:00,66.41,66.45,66.36,66.45,48859.0,51.1328,51.1636,51.0943,51.1636,48859.0
2015-11-12 13:40:00,66.45,66.48,66.33,66.34,51520.0,51.1636,51.1867,51.0712,51.0789,51520.0
2015-11-12 13:45:00,66.34,66.37,66.25,66.37,106012.0,51.0789,51.102,51.0096,51.102,106012.0
2015-11-12 13:50:00,66.36,66.36,66.29,66.34,49583.0,51.0943,51.0943,51.0404,51.0789,49583.0
2015-11-12 13:55:00,66.33,66.42,66.3,66.42,49248.0,51.0712,51.1405,51.0481,51.1405,49248.0
2015-11-12 14:00:00,66.41,66.42,66.34,66.4,86212.0,51.1328,51.1405,51.0789,51.1251,86212.0
2015-11-12 14:05:00,66.4,66.4,66.33,66.4,102885.0,51.1251,51.1251,51.0712,51.1251,102885.0
2015-11-12 14:10:00,66.39,66.39,66.28,66.33,72764.0,51.1174,51.1174,51.0327,51.0712,72764.0
2015-11-12 14:15:00,66.32,66.33,66.26,66.27,94912.0,51.0635,51.0712,51.0173,51.025,94912.0
2015-11-12 14:20:00,66.28,66.28,66.19,66.24,108616.0,51.0327,51.0327,50.9634,51.0019,108616.0
2015-11-12 14:25:00,66.25,66.39,66.25,66.38,101882.0,51.0096,51.1174,51.0096,51.1097,101882.0
2015-11-12 14:30:00,66.38,66.42,66.33,66.34,85445.0,51.1097,51.1405,51.0712,51.0789,85445.0
2015-11-12 14:35:00,66.33,66.35,66.24,66.26,81156.0,51.0712,51.0866,51.0019,51.0173,81156.0
2015-11-12 14:40:00,66.26,66.27,66.2,66.23,98716.0,51.0173,51.025,50.9711,50.9942,98716.0
2015-11-12 14:45:00,66.22,66.23,66.14,66.18,98512.0,50.9865,50.9942,50.9249,50.9557,98512.0
2015-11-12 14:50:00,66.18,66.19,66.1,66.11,107482.0,50.9557,50.9634,50.8941,50.9018,107482.0
2015-11-12 14:55:00,66.11,66.22,66.08,66.21,121182.0,50.9018,50.9865,50.8787,50.9788,121182.0
2015-11-12 15:00:00,66.2,66.27,66.18,66.19,93161.0,50.9711,51.025,50.9557,50.9634,93161.0
2015-11-12 15:05:00,66.2,66.24,66.15,66.19,97095.0,50.9711,51.0019,50.9326,50.9634,97095.0
2015-11-12 15:10:00,66.19,66.29,66.17,66.27,112808.0,50.9634,51.0404,50.948,51.025,112808.0
2015-11-12 15:15:00,66.27,66.33,66.23,66.33,108836.0,51.025,51.0712,50.9942,51.0712,108836.0
2015-11-12 15:20:00,66.33,66.33,66.23,66.23,126371.0,51.0712,51.0712,50.9942,50.9942,126371.0
2015-11-12 15:25:00,66.23,66.3,66.23,66.25,110890.0,50.9942,51.0481,50.9942,51.0096,110890.0
2015-11-12 15:30:00,66.25,66.27,66.15,66.15,149408.0,51.0096,51.025,50.9326,50.9326,149408.0
2015-11-12 15:35:00,66.15,66.17,66.12,66.13,202979.0,50.9326,50.948,50.9095,50.9172,202979.0
2015-11-12 15:40:00,66.14,66.14,66.03,66.09,293652.0,50.9249,50.9249,50.8402,50.8864,293652.0
2015-11-12 15:45:00,66.09,66.1,66.05,66.06,267477.0,50.8864,50.8941,50.8556,50.8633,267477.0
2015-11-12 15:50:00,66.05,66.06,66.0,66.0,406934.0,50.8556,50.8633,50.8172,50.8172,406934.0
2015-11-12 15:55:00,66.01,66.07,65.95,66.01,858721.0,50.8248,50.871,50.7787,50.8248,858721.0
2015-11-13 09:30:00,65.84,65.92,65.61,65.86,386438.0,50.694,50.7556,50.5169,50.7094,386438.0
2015-11-13 09:35:00,65.85,66.17,65.82,65.84,194782.0,50.7017,50.948,50.6786,50.694,194782.0
2015-11-13 09:40:00,65.83,65.89,65.59,65.6,188127.0,50.6863,50.7325,50.5015,50.5092,188127.0
2015-11-13 09:45:00,65.6,65.65,65.44,65.65,245202.0,50.5092,50.5477,50.386,50.5477,245202.0
2015-11-13 09:50:00,65.66,65.75,65.49,65.68,209726.0,50.5554,50.6247,50.4245,50.5708,209726.0
2015-11-13 09:55:00,65.68,65.79,65.61,65.68,129042.0,50.5708,50.6555,50.5169,50.5708,129042.0
2015-11-13 10:00:00,65.67,65.73,65.43,65.46,122556.0,50.5631,50.6093,50.3783,50.4014,122556.0
2015-11-13 10:05:00,65.47,65.47,65.39,65.45,189168.0,50.4091,50.4091,50.3475,50.3937,189168.0
2015-11-13 10:10:00,65.45,65.48,65.34,65.34,174577.0,50.3937,50.4168,50.309,50.309,174577.0
2015-11-13 10:15:00,65.35,65.39,65.23,65.34,152326.0,50.3167,50.3475,50.2243,50.309,152326.0
2015-11-13 10:20:00,65.33,65.51,65.33,65.51,182064.0,50.3013,50.4399,50.3013,50.4399,182064.0
2015-11-13 10:25:00,65.5,65.55,65.4,65.4,119166.0,50.4322,50.4707,50.3552,50.3552,119166.0
2015-11-13 10:30:00,65.41,65.52,65.36,65.46,125706.0,50.3629,50.4476,50.3244,50.4014,125706.0
2015-11-13 10:35:00,65.45,65.52,65.42,65.52,127590.0,50.3937,50.4476,50.3706,50.4476,127590.0
2015-11-13 10:40:00,65.51,65.58,65.5,65.5,91771.0,50.4399,50.4938,50.4322,50.4322,91771.0
2015-11-13 10:45:00,65.5,65.55,65.43,65.54,123323.0,50.4322,50.4707,50.3783,50.463,123323.0
2015-11-13 10:50:00,65.54,65.54,65.42,65.47,103863.0,50.463,50.463,50.3706,50.4091,103863.0
2015-11-13 10:55:00,65.46,65.61,65.43,65.6,77923.0,50.4014,50.5169,50.3783,50.5092,77923.0
2015-11-13 11:00:00,65.6,65.61,65.48,65.53,86817.0,50.5092,50.5169,50.4168,50.4553,86817.0
2015-11-13 11:05:00,65.54,65.71,65.52,65.66,173328.0,50.463,50.5939,50.4476,50.5554,173328.0
2015-11-13 11:10:00,65.66,65.71,65.57,65.6,79868.0,50.5554,50.5939,50.4861,50.5092,79868.0
2015-11-13 11:15:00,65.59,65.6,65.4,65.52,124246.0,50.5015,50.5092,50.3552,50.4476,124246.0
2015-11-13 11:20:00,65.52,65.7,65.51,65.7,103478.0,50.4476,50.5862,50.4399,50.5862,103478.0
2015-11-13 11:25:00,65.69,65.79,65.69,65.72,113879.0,50.5785,50.6555,50.5785,50.6016,113879.0
2015-11-13 11:30:00,65.72,65.73,65.63,65.69,90248.0,50.6016,50.6093,50.5323,50.5785,90248.0
2015-11-13 11:35:00,65.67,65.71,65.6,65.63,71035.0,50.5631,50.5939,50.5092,50.5323,71035.0
2015-11-13 11:40:00,65.63,65.69,65.61,65.68,96665.0,50.5323,50.5785,50.5169,50.5708,96665.0
2015-11-13 11:45:00,65.69,65.79,65.68,65.77,137598.0,50.5785,50.6555,50.5708,50.6401,137598.0
2015-11-13 11:50:00,65.77,65.89,65.71,65.88,91698.0,50.6401,50.7325,50.5939,50.7248,91698.0
2015-11-13 11:55:00,65.88,65.96,65.87,65.95,104199.0,50.7248,50.7864,50.7171,50.7787,104199.0
2015-11-13 12:00:00,65.94,65.98,65.88,65.98,102355.0,50.771,50.8018,50.7248,50.8018,102355.0
2015-11-13 12:05:00,65.97,65.99,65.92,65.99,85431.0,50.7941,50.8095,50.7556,50.8095,85431.0
2015-11-13 12:10:00,65.99,66.11,65.98,66.11,141789.0,50.8095,50.9018,50.8018,50.9018,141789.0
2015-11-13 12:15:00,66.1,66.14,66.07,66.08,82033.0,50.8941,50.9249,50.871,50.8787,82033.0
2015-11-13 12:20:00,66.08,66.11,65.94,65.95,134614.0,50.8787,50.9018,50.771,50.7787,134614.0
2015-11-13 12:25:00,65.95,65.95,65.84,65.84,78224.0,50.7787,50.7787,50.694,50.694,78224.0
2015-11-13 12:30:00,65.85,65.9,65.83,65.88,47694.0,50.7017,50.7402,50.6863,50.7248,47694.0
2015-11-13 12:35:00,65.87,65.87,65.75,65.78,55110.0,50.7171,50.7171,50.6247,50.6478,55110.0
2015-11-13 12:40:00,65.78,65.79,65.73,65.77,48008.0,50.6478,50.6555,50.6093,50.6401,48008.0
2015-11-13 12:45:00,65.76,65.76,65.65,65.69,87878.0,50.6324,50.6324,50.5477,50.5785,87878.0
2015-11-13 12:50:00,65.68,65.72,65.64,65.65,81341.0,50.5708,50.6016,50.54,50.5477,81341.0
2015-11-13 12:55:00,65.66,65.73,65.63,65.73,53419.0,50.5554,50.6093,50.5323,50.6093,53419.0
2015-11-13 13:00:00,65.73,65.78,65.71,65.78,41989.0,50.6093,50.6478,50.5939,50.6478,41989.0
2015-11-13 13:05:00,65.76,65.78,65.65,65.7,64936.0,50.6324,50.6478,50.5477,50.5862,64936.0
2015-11-13 13:10:00,65.71,65.73,65.68,65.68,39554.0,50.5939,50.6093,50.5708,50.5708,39554.0
2015-11-13 13:15:00,65.68,65.74,65.65,65.69,62871.0,50.5708,50.617,50.5477,50.5785,62871.0
2015-11-13 13:20:00,65.7,65.74,65.65,65.74,74396.0,50.5862,50.617,50.5477,50.617,74396.0
2015-11-13 13:25:00,65.73,65.75,65.65,65.67,77222.0,50.6093,50.6247,50.5477,50.5631,77222.0
2015-11-13 13:30:00,65.67,65.74,65.67,65.67,53587.0,50.5631,50.617,50.5631,50.5631,53587.0
2015-11-13 13:35:00,65.67,65.67,65.6,65.63,102682.0,50.5631,50.5631,50.5092,50.5323,102682.0
2015-11-13 13:40:00,65.63,65.71,65.6,65.7,72629.0,50.5323,50.5939,50.5092,50.5862,72629.0
2015-11-13 13:45:00,65.69,65.73,65.66,65.66,93384.0,50.5785,50.6093,50.5554,50.5554,93384.0
2015-11-13 13:50:00,65.66,65.75,65.64,65.69,48656.0,50.5554,50.6247,50.54,50.5785,48656.0
2015-11-13 13:55:00,65.69,65.71,65.62,65.62,48895.0,50.5785,50.5939,50.5246,50.5246,48895.0
2015-11-13 14:00:00,65.62,65.69,65.59,65.68,103203.0,50.5246,50.5785,50.5015,50.5708,103203.0
2015-11-13 14:05:00,65.67,65.72,65.62,65.63,130815.0,50.5631,50.6016,50.5246,50.5323,130815.0
2015-11-13 14:10:00,65.64,65.72,65.6,65.69,96427.0,50.54,50.6016,50.5092,50.5785,96427.0
2015-11-13 14:15:00,65.69,65.73,65.65,65.7,57987.0,50.5785,50.6093,50.5477,50.5862,57987.0
2015-11-13 14:20:00,65.7,65.75,65.68,65.71,97842.0,50.5862,50.6247,50.5708,50.5939,97842.0
2015-11-13 14:25:00,65.7,65.71,65.62,65.68,78682.0,50.5862,50.5939,50.5246,50.5708,78682.0
2015-11-13 14:30:00,65.68,65.71,65.62,65.66,106523.0,50.5708,50.5939,50.5246,50.5554,106523.0
2015-11-13 14:35:00,65.65,65.7,65.56,65.56,105460.0,50.5477,50.5862,50.4784,50.4784,105460.0
2015-11-13 14:40:00,65.57,65.62,65.48,65.61,178663.0,50.4861,50.5246,50.4168,50.5169,178663.0
2015-11-13 14:45:00,65.62,65.63,65.48,65.53,116615.0,50.5246,50.5323,50.4168,50.4553,116615.0
2015-11-13 14:50:00,65.52,65.59,65.44,65.52,170463.0,50.4476,50.5015,50.386,50.4476,170463.0
2015-11-13 14:55:00,65.52,65.54,65.4,65.46,129687.0,50.4476,50.463,50.3552,50.4014,129687.0
2015-11-13 15:00:00,65.45,65.48,65.42,65.47,106257.0,50.3937,50.4168,50.3706,50.4091,106257.0
2015-11-13 15:05:00,65.47,65.48,65.41,65.45,69233.0,50.4091,50.4168,50.3629,50.3937,69233.0
2015-11-13 15:10:00,65.46,65.51,65.43,65.5,103438.0,50.4014,50.4399,50.3783,50.4322,103438.0
2015-11-13 15:15:00,65.51,65.52,65.39,65.39,116639.0,50.4399,50.4476,50.3475,50.3475,116639.0
2015-11-13 15:20:00,65.4,65.41,65.34,65.37,183710.0,50.3552,50.3629,50.309,50.3321,183710.0
2015-11-13 15:25:00,65.38,65.39,65.32,65.34,157407.0,50.3398,50.3475,50.2936,50.309,157407.0
2015-11-13 15:30:00,65.34,65.53,65.33,65.38,307906.0,50.309,50.4553,50.3013,50.3398,307906.0
2015-11-13 15:35:00,65.38,65.48,65.38,65.46,130612.0,50.3398,50.4168,50.3398,50.4014,130612.0
2015-11-13 15:40:00,65.47,65.54,65.37,65.48,261152.0,50.4091,50.463,50.3321,50.4168,261152.0
2015-11-13 15:45:00,65.48,65.62,65.46,65.59,283815.0,50.4168,50.5246,50.4014,50.5015,283815.0
2015-11-13 15:50:00,65.59,65.6,65.55,65.58,265975.0,50.5015,50.5092,50.4707,50.4938,265975.0
2015-11-13 15:55:00,65.57,65.63,65.57,65.59,519045.0,50.4861,50.5323,50.4861,50.5015,519045.0
2015-11-16 09:30:00,65.46,65.6,65.27,65.54,280373.0,50.4014,50.5092,50.2551,50.463,280373.0
2015-11-16 09:35:00,65.54,65.84,65.47,65.8,157632.0,50.463,50.694,50.4091,50.6632,157632.0
2015-11-16 09:40:00,65.79,65.92,65.64,65.67,222618.0,50.6555,50.7556,50.54,50.5631,222618.0
2015-11-16 09:45:00,65.68,65.81,65.65,65.66,123137.0,50.5708,50.6709,50.5477,50.5554,123137.0
2015-11-16 09:50:00,65.67,65.72,65.57,65.6,224711.0,50.5631,50.6016,50.4861,50.5092,224711.0
2015-11-16 09:55:00,65.61,65.61,65.36,65.39,199556.0,50.5169,50.5169,50.3244,50.3475,199556.0
2015-11-16 10:00:00,65.38,65.39,65.25,65.37,140797.0,50.3398,50.3475,50.2397,50.3321,140797.0
2015-11-16 10:05:00,65.36,65.39,65.17,65.2,124487.0,50.3244,50.3475,50.1781,50.2012,124487.0
2015-11-16 10:10:00,65.19,65.38,65.17,65.37,180156.0,50.1935,50.3398,50.1781,50.3321,180156.0
2015-11-16 10:15:00,65.38,65.44,65.29,65.43,277861.0,50.3398,50.386,50.2705,50.3783,277861.0
2015-11-16 10:20:00,65.43,65.62,65.35,65.58,167128.0,50.3783,50.5246,50.3167,50.4938,167128.0
2015-11-16 10:25:00,65.58,65.59,65.46,65.5,85323.0,50.4938,50.5015,50.4014,50.4322,85323.0
2015-11-16 10:30:00,65.5,65.54,65.47,65.51,79921.0,50.4322,50.463,50.4091,50.4399,79921.0
2015-11-16 10:35:00,65.5,65.53,65.43,65.49,116308.0,50.4322,50.4553,50.3783,50.4245,116308.0
2015-11-16 10:40:00,65.49,65.53,65.44,65.5,74515.0,50.4245,50.4553,50.386,50.4322,74515.0
2015-11-16 10:45:00,65.5,65.59,65.48,65.52,80000.0,50.4322,50.5015,50.4168,50.4476,80000.0
2015-11-16 10:50:00,65.52,65.57,65.5,65.51,95903.0,50.4476,50.4861,50.4322,50.4399,95903.0
2015-11-16 10:55:00,65.51,65.51,65.35,65.37,121410.0,50.4399,50.4399,50.3167,50.3321,121410.0
2015-11-16 11:00:00,65.37,65.48,65.37,65.41,91533.0,50.3321,50.4168,50.3321,50.3629,91533.0
2015-11-16 11:05:00,65.41,65.47,65.38,65.42,103124.0,50.3629,50.4091,50.3398,50.3706,103124.0
2015-11-16 11:10:00,65.42,65.55,65.4,65.44,128873.0,50.3706,50.4707,50.3552,50.386,128873.0
2015-11-16 11:15:00,65.44,65.55,65.41,65.53,145837.0,50.386,50.4707,50.3629,50.4553,145837.0
2015-11-16 11:20:00,65.53,65.61,65.48,65.5,86421.0,50.4553,50.5169,50.4168,50.4322,86421.0
2015-11-16 11:25:00,65.5,65.5,65.37,65.4,66009.0,50.4322,50.4322,50.3321,50.3552,66009.0
2015-11-16 11:30:00,65.41,65.56,65.41,65.46,72849.0,50.3629,50.4784,50.3629,50.4014,72849.0
2015-11-16 11:35:00,65.45,65.5,65.44,65.49,52023.0,50.3937,50.4322,50.386,50.4245,52023.0
2015-11-16 11:40:00,65.49,65.54,65.47,65.49,85545.0,50.4245,50.463,50.4091,50.4245,85545.0
2015-11-16 11:45:00,65.48,65.59,65.47,65.54,78903.0,50.4168,50.5015,50.4091,50.463,78903.0
2015-11-16 11:50:00,65.54,65.55,65.48,65.51,48605.0,50.463,50.4707,50.4168,50.4399,48605.0
2015-11-16 11:55:00,65.52,65.54,65.48,65.53,89273.0,50.4476,50.463,50.4168,50.4553,89273.0
2015-11-16 12:00:00,65.54,65.62,65.49,65.59,82648.0,50.463,50.5246,50.4245,50.5015,82648.0
2015-11-16 12:05:00,65.6,65.65,65.59,65.63,82689.0,50.5092,50.5477,50.5015,50.5323,82689.0
2015-11-16 12:10:00,65.63,65.65,65.53,65.58,64906.0,50.5323,50.5477,50.4553,50.4938,64906.0
2015-11-16 12:15:00,65.59,65.63,65.53,65.6,92271.0,50.5015,50.5323,50.4553,50.5092,92271.0
2015-11-16 12:20:00,65.62,65.69,65.61,65.68,94299.0,50.5246,50.5785,50.5169,50.5708,94299.0
2015-11-16 12:25:00,65.68,65.68,65.6,65.63,74119.0,50.5708,50.5708,50.5092,50.5323,74119.0
2015-11-16 12:30:00,65.62,65.74,65.62,65.7,113182.0,50.5246,50.617,50.5246,50.5862,113182.0
2015-11-16 12:35:00,65.71,65.8,65.69,65.8,137078.0,50.5939,50.6632,50.5785,50.6632,137078.0
2015-11-16 12:40:00,65.8,65.86,65.78,65.81,149628.0,50.6632,50.7094,50.6478,50.6709,149628.0
2015-11-16 12:45:00,65.81,65.82,65.76,65.76,91944.0,50.6709,50.6786,50.6324,50.6324,91944.0
2015-11-16 12:50:00,65.76,65.78,65.73,65.73,68663.0,50.6324,50.6478,50.6093,50.6093,68663.0
2015-11-16 12:55:00,65.74,65.77,65.72,65.76,84443.0,50.617,50.6401,50.6016,50.6324,84443.0
2015-11-16 13:00:00,65.76,65.8,65.74,65.77,91578.0,50.6324,50.6632,50.617,50.6401,91578.0
2015-11-16 13:05:00,65.76,65.78,65.72,65.77,101317.0,50.6324,50.6478,50.6016,50.6401,101317.0
2015-11-16 13:10:00,65.77,65.84,65.76,65.81,57799.0,50.6401,50.694,50.6324,50.6709,57799.0
2015-11-16 13:15:00,65.81,65.88,65.78,65.86,71049.0,50.6709,50.7248,50.6478,50.7094,71049.0
2015-11-16 13:20:00,65.87,65.93,65.85,65.93,79894.0,50.7171,50.7633,50.7017,50.7633,79894.0
2015-11-16 13:25:00,65.93,65.94,65.89,65.92,95887.0,50.7633,50.771,50.7325,50.7556,95887.0
2015-11-16 13:30:00,65.92,65.97,65.9,65.93,114482.0,50.7556,50.7941,50.7402,50.7633,114482.0
2015-11-16 13:35:00,65.93,66.0,65.91,65.99,112242.0,50.7633,50.8172,50.7479,50.8095,112242.0
2015-11-16 13:40:00,65.99,66.03,65.96,65.97,113753.0,50.8095,50.8402,50.7864,50.7941,113753.0
2015-11-16 13:45:00,65.96,66.01,65.94,65.98,53158.0,50.7864,50.8248,50.771,50.8018,53158.0
2015-11-16 13:50:00,65.98,66.03,65.95,66.03,75954.0,50.8018,50.8402,50.7787,50.8402,75954.0
2015-11-16 13:55:00,66.03,66.05,66.0,66.03,45536.0,50.8402,50.8556,50.8172,50.8402,45536.0
2015-11-16 14:00:00,66.04,66.08,66.03,66.08,102806.0,50.8479,50.8787,50.8402,50.8787,102806.0
2015-11-16 14:05:00,66.07,66.11,66.05,66.11,159347.0,50.871,50.9018,50.8556,50.9018,159347.0
2015-11-16 14:10:00,66.11,66.17,66.06,66.17,62197.0,50.9018,50.948,50.8633,50.948,62197.0
2015-11-16 14:15:00,66.17,66.19,66.11,66.15,86201.0,50.948,50.9634,50.9018,50.9326,86201.0
2015-11-16 14:20:00,66.15,66.17,66.12,66.14,73518.0,50.9326,50.948,50.9095,50.9249,73518.0
2015-11-16 14:25:00,66.14,66.15,66.1,66.11,39223.0,50.9249,50.9326,50.8941,50.9018,39223.0
2015-11-16 14:30:00,66.11,66.25,66.11,66.25,93018.0,50.9018,51.0096,50.9018,51.0096,93018.0
2015-11-16 14:35:00,66.25,66.29,66.21,66.22,130381.0,51.0096,51.0404,50.9788,50.9865,130381.0
2015-11-16 14:40:00,66.22,66.24,66.18,66.19,75396.0,50.9865,51.0019,50.9557,50.9634,75396.0
2015-11-16 14:45:00,66.19,66.2,66.13,66.13,59832.0,50.9634,50.9711,50.9172,50.9172,59832.0
2015-11-16 14:50:00,66.14,66.19,66.13,66.19,76549.0,50.9249,50.9634,50.9172,50.9634,76549.0
2015-11-16 14:55:00,66.18,66.21,66.16,66.2,70132.0,50.9557,50.9788,50.9403,50.9711,70132.0
2015-11-16 15:00:00,66.21,66.33,66.2,66.29,117623.0,50.9788,51.0712,50.9711,51.0404,117623.0
2015-11-16 15:05:00,66.3,66.33,66.28,66.31,86915.0,51.0481,51.0712,51.0327,51.0558,86915.0
2015-11-16 15:10:00,66.31,66.37,66.31,66.35,103110.0,51.0558,51.102,51.0558,51.0866,103110.0
2015-11-16 15:15:00,66.35,66.39,66.34,66.36,93280.0,51.0866,51.1174,51.0789,51.0943,93280.0
2015-11-16 15:20:00,66.36,66.55,66.36,66.51,190360.0,51.0943,51.2406,51.0943,51.2098,190360.0
2015-11-16 15:25:00,66.51,66.57,66.48,66.48,129115.0,51.2098,51.256,51.1867,51.1867,129115.0
2015-11-16 15:30:00,66.49,66.52,66.46,66.48,112051.0,51.1944,51.2175,51.1713,51.1867,112051.0
2015-11-16 15:35:00,66.48,66.58,66.47,66.51,155673.0,51.1867,51.2637,51.179,51.2098,155673.0
2015-11-16 15:40:00,66.51,66.52,66.44,66.47,147783.0,51.2098,51.2175,51.1559,51.179,147783.0
2015-11-16 15:45:00,66.47,66.5,66.39,66.4,248062.0,51.179,51.2021,51.1174,51.1251,248062.0
2015-11-16 15:50:00,66.4,66.42,66.36,66.37,262290.0,51.1251,51.1405,51.0943,51.102,262290.0
2015-11-16 15:55:00,66.37,66.54,66.36,66.52,489724.0,51.102,51.2329,51.0943,51.2175,489724.0
2015-11-17 09:30:00,66.67,66.67,66.38,66.44,377972.0,51.333,51.333,51.1097,51.1559,377972.0
2015-11-17 09:35:00,66.42,66.49,66.16,66.26,148518.0,51.1405,51.1944,50.9403,51.0173,148518.0
2015-11-17 09:40:00,66.24,66.38,66.13,66.36,176034.0,51.0019,51.1097,50.9172,51.0943,176034.0
2015-11-17 09:45:00,66.36,66.38,66.11,66.16,122338.0,51.0943,51.1097,50.9018,50.9403,122338.0
2015-11-17 09:50:00,66.16,66.2,66.05,66.13,107725.0,50.9403,50.9711,50.8556,50.9172,107725.0
2015-11-17 09:55:00,66.13,66.3,66.1,66.27,136784.0,50.9172,51.0481,50.8941,51.025,136784.0
2015-11-17 10:00:00,66.27,66.4,66.17,66.17,175061.0,51.025,51.1251,50.948,50.948,175061.0
2015-11-17 10:05:00,66.18,66.29,66.17,66.26,107905.0,50.9557,51.0404,50.948,51.0173,107905.0
2015-11-17 10:10:00,66.26,66.3,66.22,66.25,117596.0,51.0173,51.0481,50.9865,51.0096,117596.0
2015-11-17 10:15:00,66.24,66.24,66.14,66.18,137287.0,51.0019,51.0019,50.9249,50.9557,137287.0
2015-11-17 10:20:00,66.17,66.23,66.13,66.19,112112.0,50.948,50.9942,50.9172,50.9634,112112.0
2015-11-17 10:25:00,66.19,66.29,66.15,66.26,113309.0,50.9634,51.0404,50.9326,51.0173,113309.0
2015-11-17 10:30:00,66.26,66.44,66.23,66.41,186861.0,51.0173,51.1559,50.9942,51.1328,186861.0
2015-11-17 10:35:00,66.41,66.5,66.39,66.44,211100.0,51.1328,51.2021,51.1174,51.1559,211100.0
2015-11-17 10:40:00,66.44,66.46,66.37,66.45,141659.0,51.1559,51.1713,51.102,51.1636,141659.0
2015-11-17 10:45:00,66.45,66.52,66.43,66.51,125573.0,51.1636,51.2175,51.1482,51.2098,125573.0
2015-11-17 10:50:00,66.51,66.53,66.44,66.47,109456.0,51.2098,51.2252,51.1559,51.179,109456.0
2015-11-17 10:55:00,66.48,66.53,66.41,66.42,153901.0,51.1867,51.2252,51.1328,51.1405,153901.0
2015-11-17 11:00:00,66.42,66.45,66.36,66.38,113974.0,51.1405,51.1636,51.0943,51.1097,113974.0
2015-11-17 11:05:00,66.39,66.41,66.29,66.33,90275.0,51.1174,51.1328,51.0404,51.0712,90275.0
2015-11-17 11:10:00,66.33,66.4,66.32,66.39,82217.0,51.0712,51.1251,51.0635,51.1174,82217.0
2015-11-17 11:15:00,66.39,66.5,66.37,66.47,226620.0,51.1174,51.2021,51.102,51.179,226620.0
2015-11-17 11:20:00,66.48,66.58,66.47,66.57,159966.0,51.1867,51.2637,51.179,51.256,159966.0
2015-11-17 11:25:00,66.56,66.57,66.5,66.53,124357.0,51.2483,51.256,51.2021,51.2252,124357.0
2015-11-17 11:30:00,66.53,66.67,66.51,66.64,193452.0,51.2252,51.333,51.2098,51.3099,193452.0
2015-11-17 11:35:00,66.65,66.65,66.57,66.6,76547.0,51.3176,51.3176,51.256,51.2791,76547.0
2015-11-17 11:40:00,66.6,66.64,66.53,66.55,71443.0,51.2791,51.3099,51.2252,51.2406,71443.0
2015-11-17 11:45:00,66.55,66.57,66.5,66.52,69040.0,51.2406,51.256,51.2021,51.2175,69040.0
2015-11-17 11:50:00,66.52,66.59,66.52,66.59,84404.0,51.2175,51.2714,51.2175,51.2714,84404.0
2015-11-17 11:55:00,66.59,66.71,66.55,66.7,186946.0,51.2714,51.3638,51.2406,51.3561,186946.0
2015-11-17 12:00:00,66.71,66.72,66.66,66.7,58034.0,51.3638,51.3715,51.3253,51.3561,58034.0
2015-11-17 12:05:00,66.7,66.74,66.66,66.66,57088.0,51.3561,51.3869,51.3253,51.3253,57088.0
2015-11-17 12:10:00,66.66,66.7,66.65,66.68,97909.0,51.3253,51.3561,51.3176,51.3407,97909.0
2015-11-17 12:15:00,66.67,66.7,66.61,66.61,81973.0,51.333,51.3561,51.2868,51.2868,81973.0
2015-11-17 12:20:00,66.61,66.62,66.54,66.56,88807.0,51.2868,51.2945,51.2329,51.2483,88807.0
2015-11-17 12:25:00,66.55,66.56,66.47,66.47,95705.0,51.2406,51.2483,51.179,51.179,95705.0
2015-11-17 12:30:00,66.48,66.55,66.47,66.51,58860.0,51.1867,51.2406,51.179,51.2098,58860.0
2015-11-17 12:35:00,66.52,66.52,66.45,66.49,45908.0,51.2175,51.2175,51.1636,51.1944,45908.0
2015-11-17 12:40:00,66.48,66.48,66.33,66.34,132614.0,51.1867,51.1867,51.0712,51.0789,132614.0
2015-11-17 12:45:00,66.33,66.39,66.31,66.36,94578.0,51.0712,51.1174,51.0558,51.0943,94578.0
2015-11-17 12:50:00,66.37,66.4,66.35,66.37,115008.0,51.102,51.1251,51.0866,51.102,115008.0
2015-11-17 12:55:00,66.37,66.48,66.36,66.46,75168.0,51.102,51.1867,51.0943,51.1713,75168.0
2015-11-17 13:00:00,66.47,66.56,66.43,66.51,60472.0,51.179,51.2483,51.1482,51.2098,60472.0
2015-11-17 13:05:00,66.52,66.57,66.48,66.48,87539.0,51.2175,51.256,51.1867,51.1867,87539.0
2015-11-17 13:10:00,66.49,66.55,66.47,66.54,44543.0,51.1944,51.2406,51.179,51.2329,44543.0
2015-11-17 13:15:00,66.54,66.55,66.37,66.38,54086.0,51.2329,51.2406,51.102,51.1097,54086.0
2015-11-17 13:20:00,66.38,66.4,66.31,66.31,62846.0,51.1097,51.1251,51.0558,51.0558,62846.0
2015-11-17 13:25:00,66.31,66.31,66.19,66.2,115717.0,51.0558,51.0558,50.9634,50.9711,115717.0
2015-11-17 13:30:00,66.2,66.39,66.16,66.37,120124.0,50.9711,51.1174,50.9403,51.102,120124.0
2015-11-17 13:35:00,66.37,66.4,66.3,66.33,69571.0,51.102,51.1251,51.0481,51.0712,69571.0
2015-11-17 13:40:00,66.33,66.38,66.27,66.34,63427.0,51.0712,51.1097,51.025,51.0789,63427.0
2015-11-17 13:45:00,66.34,66.37,66.3,66.34,56349.0,51.0789,51.102,51.0481,51.0789,56349.0
2015-11-17 13:50:00,66.33,66.37,66.12,66.34,331997.0,51.0712,51.102,50.9095,51.0789,331997.0
2015-11-17 13:55:00,66.33,66.49,66.33,66.47,185430.0,51.0712,51.1944,51.0712,51.179,185430.0
2015-11-17 14:00:00,66.46,66.5,66.39,66.4,76451.0,51.1713,51.2021,51.1174,51.1251,76451.0
2015-11-17 14:05:00,66.4,66.5,66.38,66.47,118470.0,51.1251,51.2021,51.1097,51.179,118470.0
2015-11-17 14:10:00,66.46,66.58,66.46,66.55,105988.0,51.1713,51.2637,51.1713,51.2406,105988.0
2015-11-17 14:15:00,66.55,66.56,66.45,66.46,62281.0,51.2406,51.2483,51.1636,51.1713,62281.0
2015-11-17 14:20:00,66.46,66.47,66.32,66.33,90083.0,51.1713,51.179,51.0635,51.0712,90083.0
2015-11-17 14:25:00,66.33,66.33,66.18,66.2,107635.0,51.0712,51.0712,50.9557,50.9711,107635.0
2015-11-17 14:30:00,66.19,66.21,66.13,66.17,78150.0,50.9634,50.9788,50.9172,50.948,78150.0
2015-11-17 14:35:00,66.16,66.23,66.15,66.22,142430.0,50.9403,50.9942,50.9326,50.9865,142430.0
2015-11-17 14:40:00,66.22,66.26,66.04,66.04,108914.0,50.9865,51.0173,50.8479,50.8479,108914.0
2015-11-17 14:45:00,66.04,66.17,66.04,66.16,170018.0,50.8479,50.948,50.8479,50.9403,170018.0
2015-11-17 14:50:00,66.16,66.19,66.07,66.12,87552.0,50.9403,50.9634,50.871,50.9095,87552.0
2015-11-17 14:55:00,66.11,66.23,66.1,66.19,93079.0,50.9018,50.9942,50.8941,50.9634,93079.0
2015-11-17 15:00:00,66.2,66.2,66.05,66.06,101572.0,50.9711,50.9711,50.8556,50.8633,101572.0
2015-11-17 15:05:00,66.06,66.15,66.03,66.03,94537.0,50.8633,50.9326,50.8402,50.8402,94537.0
2015-11-17 15:10:00,66.04,66.1,65.89,66.0,204557.0,50.8479,50.8941,50.7325,50.8172,204557.0
2015-11-17 15:15:00,66.0,66.06,65.94,66.0,213584.0,50.8172,50.8633,50.771,50.8172,213584.0
2015-11-17 15:20:00,66.0,66.14,65.97,66.05,209834.0,50.8172,50.9249,50.7941,50.8556,209834.0
2015-11-17 15:25:00,66.06,66.11,65.99,66.11,101486.0,50.8633,50.9018,50.8095,50.9018,101486.0
2015-11-17 15:30:00,66.11,66.19,66.03,66.17,148972.0,50.9018,50.9634,50.8402,50.948,148972.0
2015-11-17 15:35:00,66.16,66.21,66.11,66.13,220166.0,50.9403,50.9788,50.9018,50.9172,220166.0
2015-11-17 15:40:00,66.13,66.38,66.13,66.31,311720.0,50.9172,51.1097,50.9172,51.0558,311720.0
2015-11-17 15:45:00,66.3,66.33,66.15,66.19,189155.0,51.0481,51.0712,50.9326,50.9634,189155.0
2015-11-17 15:50:00,66.19,66.28,66.18,66.22,297616.0,50.9634,51.0327,50.9557,50.9865,297616.0
2015-11-17 15:55:00,66.23,66.25,66.1,66.14,482283.0,50.9942,51.0096,50.8941,50.9249,482283.0
2015-11-18 09:30:00,66.48,66.58,66.37,66.53,253437.0,51.1867,51.2637,51.102,51.2252,253437.0
2015-11-18 09:35:00,66.54,66.68,66.54,66.63,182469.0,51.2329,51.3407,51.2329,51.3022,182469.0
2015-11-18 09:40:00,66.64,66.67,66.51,66.57,228779.0,51.3099,51.333,51.2098,51.256,228779.0
2015-11-18 09:45:00,66.56,66.77,66.56,66.7,204926.0,51.2483,51.41,51.2483,51.3561,204926.0
2015-11-18 09:50:00,66.7,66.71,66.56,66.6,197521.0,51.3561,51.3638,51.2483,51.2791,197521.0
2015-11-18 09:55:00,66.59,66.7,66.59,66.65,134258.0,51.2714,51.3561,51.2714,51.3176,134258.0
2015-11-18 10:00:00,66.65,66.72,66.61,66.72,156580.0,51.3176,51.3715,51.2868,51.3715,156580.0
2015-11-18 10:05:00,66.72,66.75,66.66,66.71,120408.0,51.3715,51.3946,51.3253,51.3638,120408.0
2015-11-18 10:10:00,66.71,66.71,66.61,66.61,77379.0,51.3638,51.3638,51.2868,51.2868,77379.0
2015-11-18 10:15:00,66.61,66.62,66.54,66.6,93097.0,51.2868,51.2945,51.2329,51.2791,93097.0
2015-11-18 10:20:00,66.6,66.68,66.58,66.62,50414.0,51.2791,51.3407,51.2637,51.2945,50414.0
2015-11-18 10:25:00,66.62,66.63,66.45,66.51,92643.0,51.2945,51.3022,51.1636,51.2098,92643.0
2015-11-18 10:30:00,66.51,66.54,66.47,66.48,64711.0,51.2098,51.2329,51.179,51.1867,64711.0
2015-11-18 10:35:00,66.47,66.58,66.46,66.56,174666.0,51.179,51.2637,51.1713,51.2483,174666.0
2015-11-18 10:40:00,66.57,66.64,66.56,66.64,78405.0,51.256,51.3099,51.2483,51.3099,78405.0
2015-11-18 10:45:00,66.64,66.67,66.6,66.63,73215.0,51.3099,51.333,51.2791,51.3022,73215.0
2015-11-18 10:50:00,66.62,66.7,66.59,66.63,89387.0,51.2945,51.3561,51.2714,51.3022,89387.0
2015-11-18 10:55:00,66.64,66.69,66.59,66.68,67077.0,51.3099,51.3484,51.2714,51.3407,67077.0
2015-11-18 11:00:00,66.68,66.68,66.61,66.65,84015.0,51.3407,51.3407,51.2868,51.3176,84015.0
2015-11-18 11:05:00,66.64,66.7,66.61,66.67,110402.0,51.3099,51.3561,51.2868,51.333,110402.0
2015-11-18 11:10:00,66.68,66.75,66.62,66.74,141847.0,51.3407,51.3946,51.2945,51.3869,141847.0
2015-11-18 11:15:00,66.75,66.81,66.72,66.8,132672.0,51.3946,51.4408,51.3715,51.4331,132672.0
2015-11-18 11:20:00,66.8,66.84,66.77,66.77,76352.0,51.4331,51.4639,51.41,51.41,76352.0
2015-11-18 11:25:00,66.78,66.88,66.76,66.87,79569.0,51.4177,51.4947,51.4023,51.487,79569.0
2015-11-18 11:30:00,66.86,66.87,66.83,66.86,48993.0,51.4793,51.487,51.4562,51.4793,48993.0
2015-11-18 11:35:00,66.85,66.92,66.85,66.91,60684.0,51.4716,51.5255,51.4716,51.5178,60684.0
2015-11-18 11:40:00,66.91,66.93,66.86,66.91,44000.0,51.5178,51.5332,51.4793,51.5178,44000.0
2015-11-18 11:45:00,66.92,67.02,66.92,67.01,158047.0,51.5255,51.6025,51.5255,51.5948,158047.0
2015-11-18 11:50:00,67.02,67.05,67.0,67.0,90330.0,51.6025,51.6256,51.5871,51.5871,90330.0
2015-11-18 11:55:00,67.0,67.01,66.94,66.95,57690.0,51.5871,51.5948,51.5409,51.5486,57690.0
2015-11-18 12:00:00,66.95,66.98,66.89,66.95,84198.0,51.5486,51.5717,51.5024,51.5486,84198.0
2015-11-18 12:05:00,66.95,66.96,66.9,66.91,77064.0,51.5486,51.5563,51.5101,51.5178,77064.0
2015-11-18 12:10:00,66.92,66.93,66.88,66.91,66655.0,51.5255,51.5332,51.4947,51.5178,66655.0
2015-11-18 12:15:00,66.92,66.97,66.91,66.93,65629.0,51.5255,51.564,51.5178,51.5332,65629.0
2015-11-18 12:20:00,66.92,67.03,66.89,67.02,166366.0,51.5255,51.6102,51.5024,51.6025,166366.0
2015-11-18 12:25:00,67.02,67.16,67.01,67.14,152536.0,51.6025,51.7103,51.5948,51.6949,152536.0
2015-11-18 12:30:00,67.14,67.14,67.07,67.12,70243.0,51.6949,51.6949,51.641,51.6795,70243.0
2015-11-18 12:35:00,67.12,67.12,67.08,67.11,51265.0,51.6795,51.6795,51.6487,51.6718,51265.0
2015-11-18 12:40:00,67.11,67.12,67.04,67.05,57764.0,51.6718,51.6795,51.6179,51.6256,57764.0
2015-11-18 12:45:00,67.05,67.11,67.03,67.1,69691.0,51.6256,51.6718,51.6102,51.6641,69691.0
2015-11-18 12:50:00,67.09,67.13,67.09,67.12,62103.0,51.6564,51.6872,51.6564,51.6795,62103.0
2015-11-18 12:55:00,67.13,67.18,67.11,67.16,67268.0,51.6872,51.7257,51.6718,51.7103,67268.0
2015-11-18 13:00:00,67.15,67.17,67.12,67.15,41614.0,51.7026,51.718,51.6795,51.7026,41614.0
2015-11-18 13:05:00,67.16,67.2,67.14,67.19,46789.0,51.7103,51.7411,51.6949,51.7334,46789.0
2015-11-18 13:10:00,67.2,67.3,67.19,67.27,119985.0,51.7411,51.8181,51.7334,51.795,119985.0
2015-11-18 13:15:00,67.28,67.3,67.19,67.24,100919.0,51.8027,51.8181,51.7334,51.7719,100919.0
2015-11-18 13:20:00,67.25,67.3,67.22,67.26,75247.0,51.7796,51.8181,51.7565,51.7873,75247.0
2015-11-18 13:25:00,67.26,67.26,67.17,67.17,75686.0,51.7873,51.7873,51.718,51.718,75686.0
2015-11-18 13:30:00,67.17,67.25,67.17,67.21,99549.0,51.718,51.7796,51.718,51.7488,99549.0
2015-11-18 13:35:00,67.23,67.27,67.19,67.25,85022.0,51.7642,51.795,51.7334,51.7796,85022.0
2015-11-18 13:40:00,67.25,67.25,67.16,67.18,110822.0,51.7796,51.7796,51.7103,51.7257,110822.0
2015-11-18 13:45:00,67.18,67.22,67.15,67.16,92066.0,51.7257,51.7565,51.7026,51.7103,92066.0
2015-11-18 13:50:00,67.15,67.16,67.09,67.12,106318.0,51.7026,51.7103,51.6564,51.6795,106318.0
2015-11-18 13:55:00,67.13,67.22,67.09,67.1,122891.0,51.6872,51.7565,51.6564,51.6641,122891.0
2015-11-18 14:00:00,67.09,67.27,66.96,67.15,408124.0,51.6564,51.795,51.5563,51.7026,408124.0
2015-11-18 14:05:00,67.15,67.29,67.05,67.1,370174.0,51.7026,51.8104,51.6256,51.6641,370174.0
2015-11-18 14:10:00,67.11,67.3,67.11,67.22,223853.0,51.6718,51.8181,51.6718,51.7565,223853.0
2015-11-18 14:15:00,67.21,67.24,67.1,67.16,85396.0,51.7488,51.7719,51.6641,51.7103,85396.0
2015-11-18 14:20:00,67.16,67.21,67.14,67.19,74303.0,51.7103,51.7488,51.6949,51.7334,74303.0
2015-11-18 14:25:00,67.19,67.22,67.13,67.22,88495.0,51.7334,51.7565,51.6872,51.7565,88495.0
2015-11-18 14:30:00,67.22,67.22,67.07,67.09,161853.0,51.7565,51.7565,51.641,51.6564,161853.0
2015-11-18 14:35:00,67.09,67.14,67.08,67.12,185548.0,51.6564,51.6949,51.6487,51.6795,185548.0
2015-11-18 14:40:00,67.13,67.21,67.12,67.17,184549.0,51.6872,51.7488,51.6795,51.718,184549.0
2015-11-18 14:45:00,67.17,67.2,67.15,67.17,160159.0,51.718,51.7411,51.7026,51.718,160159.0
2015-11-18 14:50:00,67.17,67.21,67.16,67.2,155423.0,51.718,51.7488,51.7103,51.7411,155423.0
2015-11-18 14:55:00,67.2,67.31,67.18,67.3,149042.0,51.7411,51.8258,51.7257,51.8181,149042.0
2015-11-18 15:00:00,67.29,67.36,67.28,67.3,101105.0,51.8104,51.8643,51.8027,51.8181,101105.0
2015-11-18 15:05:00,67.3,67.35,67.27,67.28,103046.0,51.8181,51.8566,51.795,51.8027,103046.0
2015-11-18 15:10:00,67.28,67.42,67.27,67.41,118085.0,51.8027,51.9105,51.795,51.9028,118085.0
2015-11-18 15:15:00,67.41,67.48,67.39,67.45,135055.0,51.9028,51.9567,51.8874,51.9336,135055.0
2015-11-18 15:20:00,67.44,67.45,67.36,67.37,108006.0,51.9259,51.9336,51.8643,51.872,108006.0
2015-11-18 15:25:00,67.37,67.43,67.36,67.42,149342.0,51.872,51.9182,51.8643,51.9105,149342.0
2015-11-18 15:30:00,67.42,67.48,67.37,67.44,161020.0,51.9105,51.9567,51.872,51.9259,161020.0
2015-11-18 15:35:00,67.45,67.47,67.41,67.47,176938.0,51.9336,51.949,51.9028,51.949,176938.0
2015-11-18 15:40:00,67.46,67.49,67.41,67.42,213611.0,51.9413,51.9644,51.9028,51.9105,213611.0
2015-11-18 15:45:00,67.42,67.49,67.4,67.47,324049.0,51.9105,51.9644,51.8951,51.949,324049.0
2015-11-18 15:50:00,67.47,67.49,67.42,67.45,398443.0,51.949,51.9644,51.9105,51.9336,398443.0
2015-11-18 15:55:00,67.45,67.55,67.43,67.44,1013109.0,51.9336,52.0106,51.9182,51.9259,1013109.0
2015-11-19 09:30:00,67.58,67.66,67.43,67.58,455475.0,52.0337,52.0953,51.9182,52.0337,455475.0
2015-11-19 09:35:00,67.58,67.63,67.45,67.45,275423.0,52.0337,52.0722,51.9336,51.9336,275423.0
2015-11-19 09:40:00,67.44,67.52,67.35,67.52,172886.0,51.9259,51.9875,51.8566,51.9875,172886.0
2015-11-19 09:45:00,67.5,67.55,67.47,67.53,185298.0,51.9721,52.0106,51.949,51.9952,185298.0
2015-11-19 09:50:00,67.53,67.59,67.49,67.53,173588.0,51.9952,52.0414,51.9644,51.9952,173588.0
2015-11-19 09:55:00,67.52,67.55,67.36,67.38,265544.0,51.9875,52.0106,51.8643,51.8797,265544.0
2015-11-19 10:00:00,67.39,67.43,67.27,67.37,162455.0,51.8874,51.9182,51.795,51.872,162455.0
2015-11-19 10:05:00,67.37,67.59,67.36,67.53,215956.0,51.872,52.0414,51.8643,51.9952,215956.0
2015-11-19 10:10:00,67.52,67.52,67.41,67.49,133297.0,51.9875,51.9875,51.9028,51.9644,133297.0
2015-11-19 10:15:00,67.49,67.5,67.36,67.42,153029.0,51.9644,51.9721,51.8643,51.9105,153029.0
2015-11-19 10:20:00,67.42,67.44,67.37,67.38,201692.0,51.9105,51.9259,51.872,51.8797,201692.0
2015-11-19 10:25:00,67.38,67.39,67.15,67.16,190729.0,51.8797,51.8874,51.7026,51.7103,190729.0
2015-11-19 10:30:00,67.16,67.23,67.08,67.09,210874.0,51.7103,51.7642,51.6487,51.6564,210874.0
2015-11-19 10:35:00,67.08,67.15,67.04,67.11,98468.0,51.6487,51.7026,51.6179,51.6718,98468.0
2015-11-19 10:40:00,67.12,67.24,67.1,67.2,70035.0,51.6795,51.7719,51.6641,51.7411,70035.0
2015-11-19 10:45:00,67.2,67.27,67.16,67.27,122296.0,51.7411,51.795,51.7103,51.795,122296.0
2015-11-19 10:50:00,67.27,67.35,67.24,67.32,115080.0,51.795,51.8566,51.7719,51.8335,115080.0
2015-11-19 10:55:00,67.32,67.42,67.26,67.41,265166.0,51.8335,51.9105,51.7873,51.9028,265166.0
2015-11-19 11:00:00,67.41,67.44,67.37,67.42,98614.0,51.9028,51.9259,51.872,51.9105,98614.0
2015-11-19 11:05:00,67.42,67.56,67.41,67.55,176507.0,51.9105,52.0183,51.9028,52.0106,176507.0
2015-11-19 11:10:00,67.55,67.55,67.48,67.53,123057.0,52.0106,52.0106,51.9567,51.9952,123057.0
2015-11-19 11:15:00,67.53,67.56,67.49,67.53,107047.0,51.9952,52.0183,51.9644,51.9952,107047.0
2015-11-19 11:20:00,67.53,67.58,67.49,67.51,101513.0,51.9952,52.0337,51.9644,51.9798,101513.0
2015-11-19 11:25:00,67.5,67.6,67.49,67.57,147831.0,51.9721,52.0491,51.9644,52.026,147831.0
2015-11-19 11:30:00,67.56,67.58,67.5,67.51,153512.0,52.0183,52.0337,51.9721,51.9798,153512.0
2015-11-19 11:35:00,67.5,67.5,67.42,67.43,97852.0,51.9721,51.9721,51.9105,51.9182,97852.0
2015-11-19 11:40:00,67.43,67.44,67.38,67.4,123110.0,51.9182,51.9259,51.8797,51.8951,123110.0
2015-11-19 11:45:00,67.39,67.42,67.36,67.37,47041.0,51.8874,51.9105,51.8643,51.872,47041.0
2015-11-19 11:50:00,67.37,67.38,67.28,67.35,75420.0,51.872,51.8797,51.8027,51.8566,75420.0
2015-11-19 11:55:00,67.35,67.38,67.32,67.34,122037.0,51.8566,51.8797,51.8335,51.8489,122037.0
2015-11-19 12:00:00,67.34,67.46,67.34,67.46,76332.0,51.8489,51.9413,51.8489,51.9413,76332.0
2015-11-19 12:05:00,67.46,67.52,67.45,67.48,59968.0,51.9413,51.9875,51.9336,51.9567,59968.0
2015-11-19 12:10:00,67.48,67.5,67.46,67.48,104647.0,51.9567,51.9721,51.9413,51.9567,104647.0
2015-11-19 12:15:00,67.48,67.5,67.45,67.47,64580.0,51.9567,51.9721,51.9336,51.949,64580.0
2015-11-19 12:20:00,67.47,67.53,67.47,67.49,81007.0,51.949,51.9952,51.949,51.9644,81007.0
2015-11-19 12:25:00,67.49,67.57,67.49,67.56,42595.0,51.9644,52.026,51.9644,52.0183,42595.0
2015-11-19 12:30:00,67.55,67.64,67.55,67.62,108974.0,52.0106,52.0799,52.0106,52.0645,108974.0
2015-11-19 12:35:00,67.62,67.68,67.62,67.67,104509.0,52.0645,52.1107,52.0645,52.103,104509.0
2015-11-19 12:40:00,67.67,67.68,67.65,67.68,60185.0,52.103,52.1107,52.0876,52.1107,60185.0
2015-11-19 12:45:00,67.68,67.75,67.68,67.71,89818.0,52.1107,52.1646,52.1107,52.1338,89818.0
2015-11-19 12:50:00,67.72,67.79,67.72,67.72,56457.0,52.1415,52.1954,52.1415,52.1415,56457.0
2015-11-19 12:55:00,67.73,67.82,67.71,67.78,72466.0,52.1492,52.2185,52.1338,52.1877,72466.0
2015-11-19 13:00:00,67.77,67.8,67.76,67.77,44794.0,52.18,52.2031,52.1723,52.18,44794.0
2015-11-19 13:05:00,67.77,67.82,67.77,67.8,79370.0,52.18,52.2185,52.18,52.2031,79370.0
2015-11-19 13:10:00,67.8,67.8,67.72,67.77,82025.0,52.2031,52.2031,52.1415,52.18,82025.0
2015-11-19 13:15:00,67.78,67.79,67.74,67.75,38021.0,52.1877,52.1954,52.1569,52.1646,38021.0
2015-11-19 13:20:00,67.75,67.78,67.73,67.76,57453.0,52.1646,52.1877,52.1492,52.1723,57453.0
2015-11-19 13:25:00,67.75,67.75,67.7,67.71,45661.0,52.1646,52.1646,52.1261,52.1338,45661.0
2015-11-19 13:30:00,67.71,67.73,67.69,67.71,35737.0,52.1338,52.1492,52.1184,52.1338,35737.0
2015-11-19 13:35:00,67.7,67.76,67.68,67.73,67773.0,52.1261,52.1723,52.1107,52.1492,67773.0
2015-11-19 13:40:00,67.73,67.76,67.71,67.74,44323.0,52.1492,52.1723,52.1338,52.1569,44323.0
2015-11-19 13:45:00,67.74,67.82,67.74,67.76,49565.0,52.1569,52.2185,52.1569,52.1723,49565.0
2015-11-19 13:50:00,67.77,67.78,67.72,67.78,43906.0,52.18,52.1877,52.1415,52.1877,43906.0
2015-11-19 13:55:00,67.79,67.8,67.72,67.72,44553.0,52.1954,52.2031,52.1415,52.1415,44553.0
2015-11-19 14:00:00,67.73,67.75,67.68,67.7,88955.0,52.1492,52.1646,52.1107,52.1261,88955.0
2015-11-19 14:05:00,67.69,67.72,67.68,67.69,53669.0,52.1184,52.1415,52.1107,52.1184,53669.0
2015-11-19 14:10:00,67.7,67.7,67.63,67.64,112070.0,52.1261,52.1261,52.0722,52.0799,112070.0
2015-11-19 14:15:00,67.63,67.69,67.6,67.67,50327.0,52.0722,52.1184,52.0491,52.103,50327.0
2015-11-19 14:20:00,67.66,67.7,67.65,67.68,49508.0,52.0953,52.1261,52.0876,52.1107,49508.0
2015-11-19 14:25:00,67.68,67.68,67.61,67.68,141989.0,52.1107,52.1107,52.0568,52.1107,141989.0
2015-11-19 14:30:00,67.67,67.72,67.66,67.67,75269.0,52.103,52.1415,52.0953,52.103,75269.0
2015-11-19 14:35:00,67.67,67.67,67.61,67.64,115251.0,52.103,52.103,52.0568,52.0799,115251.0
2015-11-19 14:40:00,67.63,67.67,67.62,67.62,82132.0,52.0722,52.103,52.0645,52.0645,82132.0
2015-11-19 14:45:00,67.62,67.67,67.61,67.66,98576.0,52.0645,52.103,52.0568,52.0953,98576.0
2015-11-19 14:50:00,67.65,67.75,67.64,67.7,90455.0,52.0876,52.1646,52.0799,52.1261,90455.0
2015-11-19 14:55:00,67.7,67.73,67.69,67.7,95064.0,52.1261,52.1492,52.1184,52.1261,95064.0
2015-11-19 15:00:00,67.7,67.72,67.67,67.7,410295.0,52.1261,52.1415,52.103,52.1261,410295.0
2015-11-19 15:05:00,67.7,67.71,67.62,67.63,153383.0,52.1261,52.1338,52.0645,52.0722,153383.0
2015-11-19 15:10:00,67.64,67.67,67.6,67.64,121753.0,52.0799,52.103,52.0491,52.0799,121753.0
2015-11-19 15:15:00,67.64,67.67,67.6,67.62,107883.0,52.0799,52.103,52.0491,52.0645,107883.0
2015-11-19 15:20:00,67.63,67.71,67.62,67.67,138416.0,52.0722,52.1338,52.0645,52.103,138416.0
2015-11-19 15:25:00,67.67,67.71,67.65,67.7,127946.0,52.103,52.1338,52.0876,52.1261,127946.0
2015-11-19 15:30:00,67.69,67.71,67.62,67.63,160415.0,52.1184,52.1338,52.0645,52.0722,160415.0
2015-11-19 15:35:00,67.63,67.65,67.58,67.59,97480.0,52.0722,52.0876,52.0337,52.0414,97480.0
2015-11-19 15:40:00,67.6,67.61,67.57,67.57,138505.0,52.0491,52.0568,52.026,52.026,138505.0
2015-11-19 15:45:00,67.57,67.63,67.55,67.57,436282.0,52.026,52.0722,52.0106,52.026,436282.0
2015-11-19 15:50:00,67.57,67.65,67.57,67.63,344677.0,52.026,52.0876,52.026,52.0722,344677.0
2015-11-19 15:55:00,67.63,67.67,67.62,67.66,515205.0,52.0722,52.103,52.0645,52.0953,515205.0
2015-11-20 09:30:00,67.99,68.06,67.93,68.02,1223957.0,52.3494,52.4033,52.3032,52.3725,1223957.0
2015-11-20 09:35:00,68.04,68.05,67.89,68.0,149742.0,52.3879,52.3956,52.2724,52.3571,149742.0
2015-11-20 09:40:00,68.01,68.11,67.97,68.01,248870.0,52.3648,52.4418,52.334,52.3648,248870.0
2015-11-20 09:45:00,68.02,68.11,68.01,68.02,125125.0,52.3725,52.4418,52.3648,52.3725,125125.0
2015-11-20 09:50:00,68.03,68.05,67.92,67.93,122360.0,52.3802,52.3956,52.2955,52.3032,122360.0
2015-11-20 09:55:00,67.94,67.96,67.85,67.87,148446.0,52.3109,52.3263,52.2416,52.257,148446.0
2015-11-20 10:00:00,67.87,67.91,67.75,67.76,99090.0,52.257,52.2878,52.1646,52.1723,99090.0
2015-11-20 10:05:00,67.76,67.79,67.59,67.63,208892.0,52.1723,52.1954,52.0414,52.0722,208892.0
2015-11-20 10:10:00,67.63,67.85,67.62,67.81,110246.0,52.0722,52.2416,52.0645,52.2108,110246.0
2015-11-20 10:15:00,67.81,67.87,67.8,67.85,139645.0,52.2108,52.257,52.2031,52.2416,139645.0
2015-11-20 10:20:00,67.86,67.86,67.8,67.83,70592.0,52.2493,52.2493,52.2031,52.2262,70592.0
2015-11-20 10:25:00,67.83,67.83,67.7,67.75,107464.0,52.2262,52.2262,52.1261,52.1646,107464.0
2015-11-20 10:30:00,67.75,67.78,67.65,67.65,88038.0,52.1646,52.1877,52.0876,52.0876,88038.0
2015-11-20 10:35:00,67.66,67.7,67.58,67.7,103518.0,52.0953,52.1261,52.0337,52.1261,103518.0
2015-11-20 10:40:00,67.69,67.71,67.63,67.68,76493.0,52.1184,52.1338,52.0722,52.1107,76493.0
2015-11-20 10:45:00,67.68,67.7,67.65,67.69,50308.0,52.1107,52.1261,52.0876,52.1184,50308.0
2015-11-20 10:50:00,67.68,67.7,67.65,67.66,53335.0,52.1107,52.1261,52.0876,52.0953,53335.0
2015-11-20 10:55:00,67.66,67.68,67.62,67.64,57810.0,52.0953,52.1107,52.0645,52.0799,57810.0
2015-11-20 11:00:00,67.64,67.68,67.61,67.65,70764.0,52.0799,52.1107,52.0568,52.0876,70764.0
2015-11-20 11:05:00,67.66,67.69,67.63,67.63,55070.0,52.0953,52.1184,52.0722,52.0722,55070.0
2015-11-20 11:10:00,67.64,67.66,67.61,67.62,60457.0,52.0799,52.0953,52.0568,52.0645,60457.0
2015-11-20 11:15:00,67.62,67.71,67.62,67.71,58534.0,52.0645,52.1338,52.0645,52.1338,58534.0
2015-11-20 11:20:00,67.7,67.71,67.67,67.7,39916.0,52.1261,52.1338,52.103,52.1261,39916.0
2015-11-20 11:25:00,67.7,67.72,67.68,67.69,39115.0,52.1261,52.1415,52.1107,52.1184,39115.0
2015-11-20 11:30:00,67.69,67.71,67.64,67.66,45079.0,52.1184,52.1338,52.0799,52.0953,45079.0
2015-11-20 11:35:00,67.65,67.68,67.62,67.63,44399.0,52.0876,52.1107,52.0645,52.0722,44399.0
2015-11-20 11:40:00,67.63,67.69,67.62,67.64,60944.0,52.0722,52.1184,52.0645,52.0799,60944.0
2015-11-20 11:45:00,67.63,67.67,67.6,67.61,56991.0,52.0722,52.103,52.0491,52.0568,56991.0
2015-11-20 11:50:00,67.62,67.63,67.52,67.52,65078.0,52.0645,52.0722,51.9875,51.9875,65078.0
2015-11-20 11:55:00,67.52,67.56,67.5,67.56,62193.0,51.9875,52.0183,51.9721,52.0183,62193.0
2015-11-20 12:00:00,67.56,67.57,67.5,67.56,104738.0,52.0183,52.026,51.9721,52.0183,104738.0
2015-11-20 12:05:00,67.55,67.56,67.51,67.51,90485.0,52.0106,52.0183,51.9798,51.9798,90485.0
2015-11-20 12:10:00,67.51,67.54,67.5,67.52,98335.0,51.9798,52.0029,51.9721,51.9875,98335.0
2015-11-20 12:15:00,67.53,67.55,67.49,67.51,91949.0,51.9952,52.0106,51.9644,51.9798,91949.0
2015-11-20 12:20:00,67.51,67.57,67.48,67.55,111376.0,51.9798,52.026,51.9567,52.0106,111376.0
2015-11-20 12:25:00,67.55,67.6,67.53,67.57,69483.0,52.0106,52.0491,51.9952,52.026,69483.0
2015-11-20 12:30:00,67.57,67.62,67.56,67.6,50424.0,52.026,52.0645,52.0183,52.0491,50424.0
2015-11-20 12:35:00,67.59,67.63,67.58,67.6,30496.0,52.0414,52.0722,52.0337,52.0491,30496.0
2015-11-20 12:40:00,67.59,67.65,67.58,67.62,40243.0,52.0414,52.0876,52.0337,52.0645,40243.0
2015-11-20 12:45:00,67.63,67.7,67.62,67.64,57297.0,52.0722,52.1261,52.0645,52.0799,57297.0
2015-11-20 12:50:00,67.65,67.65,67.56,67.58,29377.0,52.0876,52.0876,52.0183,52.0337,29377.0
2015-11-20 12:55:00,67.59,67.6,67.55,67.57,37299.0,52.0414,52.0491,52.0106,52.026,37299.0
2015-11-20 13:00:00,67.57,67.67,67.57,67.67,48969.0,52.026,52.103,52.026,52.103,48969.0
2015-11-20 13:05:00,67.68,67.7,67.66,67.67,73158.0,52.1107,52.1261,52.0953,52.103,73158.0
2015-11-20 13:10:00,67.67,67.67,67.57,67.58,54869.0,52.103,52.103,52.026,52.0337,54869.0
2015-11-20 13:15:00,67.58,67.59,67.53,67.57,77382.0,52.0337,52.0414,51.9952,52.026,77382.0
2015-11-20 13:20:00,67.57,67.58,67.53,67.56,24992.0,52.026,52.0337,51.9952,52.0183,24992.0
2015-11-20 13:25:00,67.57,67.57,67.5,67.51,50604.0,52.026,52.026,51.9721,51.9798,50604.0
2015-11-20 13:30:00,67.51,67.52,67.42,67.43,126242.0,51.9798,51.9875,51.9105,51.9182,126242.0
2015-11-20 13:35:00,67.43,67.48,67.37,67.48,170450.0,51.9182,51.9567,51.872,51.9567,170450.0
2015-11-20 13:40:00,67.48,67.53,67.46,67.49,75540.0,51.9567,51.9952,51.9413,51.9644,75540.0
2015-11-20 13:45:00,67.49,67.55,67.48,67.53,57120.0,51.9644,52.0106,51.9567,51.9952,57120.0
2015-11-20 13:50:00,67.54,67.58,67.51,67.57,44605.0,52.0029,52.0337,51.9798,52.026,44605.0
2015-11-20 13:55:00,67.56,67.71,67.56,67.69,187855.0,52.0183,52.1338,52.0183,52.1184,187855.0
2015-11-20 14:00:00,67.69,67.74,67.67,67.73,91535.0,52.1184,52.1569,52.103,52.1492,91535.0
2015-11-20 14:05:00,67.72,67.75,67.65,67.65,112734.0,52.1415,52.1646,52.0876,52.0876,112734.0
2015-11-20 14:10:00,67.65,67.68,67.64,67.65,41255.0,52.0876,52.1107,52.0799,52.0876,41255.0
2015-11-20 14:15:00,67.66,67.71,67.65,67.7,58970.0,52.0953,52.1338,52.0876,52.1261,58970.0
2015-11-20 14:20:00,67.71,67.73,67.68,67.7,79638.0,52.1338,52.1492,52.1107,52.1261,79638.0
2015-11-20 14:25:00,67.7,67.7,67.59,67.6,84583.0,52.1261,52.1261,52.0414,52.0491,84583.0
2015-11-20 14:30:00,67.6,67.62,67.53,67.61,129680.0,52.0491,52.0645,51.9952,52.0568,129680.0
2015-11-20 14:35:00,67.61,67.7,67.59,67.66,127119.0,52.0568,52.1261,52.0414,52.0953,127119.0
2015-11-20 14:40:00,67.67,67.69,67.65,67.68,44341.0,52.103,52.1184,52.0876,52.1107,44341.0
2015-11-20 14:45:00,67.66,67.69,67.64,67.64,66488.0,52.0953,52.1184,52.0799,52.0799,66488.0
2015-11-20 14:50:00,67.65,67.67,67.63,67.65,57637.0,52.0876,52.103,52.0722,52.0876,57637.0
2015-11-20 14:55:00,67.64,67.64,67.48,67.49,73161.0,52.0799,52.0799,51.9567,51.9644,73161.0
2015-11-20 15:00:00,67.5,67.56,67.44,67.48,129962.0,51.9721,52.0183,51.9259,51.9567,129962.0
2015-11-20 15:05:00,67.47,67.52,67.44,67.49,169940.0,51.949,51.9875,51.9259,51.9644,169940.0
2015-11-20 15:10:00,67.49,67.55,67.49,67.55,97787.0,51.9644,52.0106,51.9644,52.0106,97787.0
2015-11-20 15:15:00,67.55,67.6,67.54,67.59,82560.0,52.0106,52.0491,52.0029,52.0414,82560.0
2015-11-20 15:20:00,67.59,67.6,67.56,67.6,71429.0,52.0414,52.0491,52.0183,52.0491,71429.0
2015-11-20 15:25:00,67.6,67.6,67.53,67.58,121903.0,52.0491,52.0491,51.9952,52.0337,121903.0
2015-11-20 15:30:00,67.58,67.64,67.57,67.62,129685.0,52.0337,52.0799,52.026,52.0645,129685.0
2015-11-20 15:35:00,67.61,67.63,67.53,67.54,168013.0,52.0568,52.0722,51.9952,52.0029,168013.0
2015-11-20 15:40:00,67.54,67.55,67.48,67.49,298939.0,52.0029,52.0106,51.9567,51.9644,298939.0
2015-11-20 15:45:00,67.5,67.52,67.47,67.51,369409.0,51.9721,51.9875,51.949,51.9798,369409.0
2015-11-20 15:50:00,67.52,67.53,67.48,67.51,276590.0,51.9875,51.9952,51.9567,51.9798,276590.0
2015-11-20 15:55:00,67.51,67.53,67.48,67.53,619399.0,51.9798,51.9952,51.9567,51.9952,619399.0
2015-11-23 09:30:00,67.31,67.58,67.31,67.53,218977.0,51.8258,52.0337,51.8258,51.9952,218977.0
2015-11-23 09:35:00,67.52,67.54,67.38,67.38,118647.0,51.9875,52.0029,51.8797,51.8797,118647.0
2015-11-23 09:40:00,67.38,67.55,67.38,67.44,132797.0,51.8797,52.0106,51.8797,51.9259,132797.0
2015-11-23 09:45:00,67.44,67.53,67.35,67.36,106748.0,51.9259,51.9952,51.8566,51.8643,106748.0
2015-11-23 09:50:00,67.36,67.44,67.27,67.28,86940.0,51.8643,51.9259,51.795,51.8027,86940.0
2015-11-23 09:55:00,67.28,67.29,67.14,67.16,105188.0,51.8027,51.8104,51.6949,51.7103,105188.0
2015-11-23 10:00:00,67.16,67.22,67.11,67.12,119446.0,51.7103,51.7565,51.6718,51.6795,119446.0
2015-11-23 10:05:00,67.12,67.25,67.11,67.24,113952.0,51.6795,51.7796,51.6718,51.7719,113952.0
2015-11-23 10:10:00,67.24,67.27,67.19,67.26,118629.0,51.7719,51.795,51.7334,51.7873,118629.0
2015-11-23 10:15:00,67.26,67.4,67.24,67.4,108209.0,51.7873,51.8951,51.7719,51.8951,108209.0
2015-11-23 10:20:00,67.4,67.44,67.33,67.44,95629.0,51.8951,51.9259,51.8412,51.9259,95629.0
2015-11-23 10:25:00,67.45,67.46,67.34,67.36,76328.0,51.9336,51.9413,51.8489,51.8643,76328.0
2015-11-23 10:30:00,67.37,67.42,67.35,67.37,105964.0,51.872,51.9105,51.8566,51.872,105964.0
2015-11-23 10:35:00,67.37,67.42,67.36,67.41,80044.0,51.872,51.9105,51.8643,51.9028,80044.0
2015-11-23 10:40:00,67.4,67.45,67.38,67.44,72569.0,51.8951,51.9336,51.8797,51.9259,72569.0
2015-11-23 10:45:00,67.44,67.46,67.38,67.43,111385.0,51.9259,51.9413,51.8797,51.9182,111385.0
2015-11-23 10:50:00,67.42,67.43,67.31,67.32,153135.0,51.9105,51.9182,51.8258,51.8335,153135.0
2015-11-23 10:55:00,67.32,67.38,67.31,67.38,97816.0,51.8335,51.8797,51.8258,51.8797,97816.0
2015-11-23 11:00:00,67.37,67.4,67.31,67.33,106210.0,51.872,51.8951,51.8258,51.8412,106210.0
2015-11-23 11:05:00,67.32,67.35,67.29,67.33,105754.0,51.8335,51.8566,51.8104,51.8412,105754.0
2015-11-23 11:10:00,67.33,67.4,67.32,67.39,125799.0,51.8412,51.8951,51.8335,51.8874,125799.0
2015-11-23 11:15:00,67.4,67.46,67.39,67.44,178576.0,51.8951,51.9413,51.8874,51.9259,178576.0
2015-11-23 11:20:00,67.44,67.44,67.33,67.34,118517.0,51.9259,51.9259,51.8412,51.8489,118517.0
2015-11-23 11:25:00,67.34,67.34,67.27,67.31,87639.0,51.8489,51.8489,51.795,51.8258,87639.0
2015-11-23 11:30:00,67.31,67.32,67.22,67.23,85394.0,51.8258,51.8335,51.7565,51.7642,85394.0
2015-11-23 11:35:00,67.23,67.27,67.2,67.2,56629.0,51.7642,51.795,51.7411,51.7411,56629.0
2015-11-23 11:40:00,67.2,67.29,67.2,67.27,60462.0,51.7411,51.8104,51.7411,51.795,60462.0
2015-11-23 11:45:00,67.27,67.27,67.21,67.26,55123.0,51.795,51.795,51.7488,51.7873,55123.0
2015-11-23 11:50:00,67.25,67.34,67.25,67.33,62530.0,51.7796,51.8489,51.7796,51.8412,62530.0
2015-11-23 11:55:00,67.33,67.34,67.26,67.31,89798.0,51.8412,51.8489,51.7873,51.8258,89798.0
2015-11-23 12:00:00,67.32,67.32,67.28,67.3,83825.0,51.8335,51.8335,51.8027,51.8181,83825.0
2015-11-23 12:05:00,67.3,67.38,67.29,67.35,93527.0,51.8181,51.8797,51.8104,51.8566,93527.0
2015-11-23 12:10:00,67.35,67.4,67.34,67.38,75425.0,51.8566,51.8951,51.8489,51.8797,75425.0
2015-11-23 12:15:00,67.39,67.39,67.31,67.32,37665.0,51.8874,51.8874,51.8258,51.8335,37665.0
2015-11-23 12:20:00,67.31,67.32,67.22,67.23,60909.0,51.8258,51.8335,51.7565,51.7642,60909.0
2015-11-23 12:25:00,67.23,67.3,67.23,67.29,47154.0,51.7642,51.8181,51.7642,51.8104,47154.0
2015-11-23 12:30:00,67.3,67.3,67.23,67.25,37551.0,51.8181,51.8181,51.7642,51.7796,37551.0
2015-11-23 12:35:00,67.25,67.29,67.24,67.27,43224.0,51.7796,51.8104,51.7719,51.795,43224.0
2015-11-23 12:40:00,67.27,67.34,67.24,67.33,92151.0,51.795,51.8489,51.7719,51.8412,92151.0
2015-11-23 12:45:00,67.34,67.36,67.29,67.32,92475.0,51.8489,51.8643,51.8104,51.8335,92475.0
2015-11-23 12:50:00,67.32,67.39,67.3,67.38,36536.0,51.8335,51.8874,51.8181,51.8797,36536.0
2015-11-23 12:55:00,67.38,67.4,67.35,67.35,65362.0,51.8797,51.8951,51.8566,51.8566,65362.0
2015-11-23 13:00:00,67.35,67.37,67.33,67.35,45824.0,51.8566,51.872,51.8412,51.8566,45824.0
2015-11-23 13:05:00,67.35,67.37,67.31,67.33,66933.0,51.8566,51.872,51.8258,51.8412,66933.0
2015-11-23 13:10:00,67.33,67.35,67.28,67.28,50924.0,51.8412,51.8566,51.8027,51.8027,50924.0
2015-11-23 13:15:00,67.29,67.31,67.27,67.27,30602.0,51.8104,51.8258,51.795,51.795,30602.0
2015-11-23 13:20:00,67.28,67.37,67.27,67.36,74942.0,51.8027,51.872,51.795,51.8643,74942.0
2015-11-23 13:25:00,67.37,67.37,67.34,67.36,78902.0,51.872,51.872,51.8489,51.8643,78902.0
2015-11-23 13:30:00,67.35,67.36,67.3,67.32,109291.0,51.8566,51.8643,51.8181,51.8335,109291.0
2015-11-23 13:35:00,67.32,67.34,67.32,67.33,46514.0,51.8335,51.8489,51.8335,51.8412,46514.0
2015-11-23 13:40:00,67.32,67.35,67.3,67.32,86555.0,51.8335,51.8566,51.8181,51.8335,86555.0
2015-11-23 13:45:00,67.32,67.32,67.26,67.26,62011.0,51.8335,51.8335,51.7873,51.7873,62011.0
2015-11-23 13:50:00,67.27,67.29,67.25,67.29,37493.0,51.795,51.8104,51.7796,51.8104,37493.0
2015-11-23 13:55:00,67.28,67.3,67.19,67.2,61603.0,51.8027,51.8181,51.7334,51.7411,61603.0
2015-11-23 14:00:00,67.2,67.25,67.14,67.16,183680.0,51.7411,51.7796,51.6949,51.7103,183680.0
2015-11-23 14:05:00,67.16,67.17,67.1,67.12,77799.0,51.7103,51.718,51.6641,51.6795,77799.0
2015-11-23 14:10:00,67.12,67.12,67.04,67.05,80829.0,51.6795,51.6795,51.6179,51.6256,80829.0
2015-11-23 14:15:00,67.06,67.09,67.02,67.03,52573.0,51.6333,51.6564,51.6025,51.6102,52573.0
2015-11-23 14:20:00,67.03,67.04,66.95,66.96,107821.0,51.6102,51.6179,51.5486,51.5563,107821.0
2015-11-23 14:25:00,66.96,67.02,66.92,67.0,89817.0,51.5563,51.6025,51.5255,51.5871,89817.0
2015-11-23 14:30:00,67.0,67.01,66.96,66.98,89382.0,51.5871,51.5948,51.5563,51.5717,89382.0
2015-11-23 14:35:00,66.97,66.98,66.87,66.88,173114.0,51.564,51.5717,51.487,51.4947,173114.0
2015-11-23 14:40:00,66.89,66.92,66.82,66.84,103669.0,51.5024,51.5255,51.4485,51.4639,103669.0
2015-11-23 14:45:00,66.84,66.87,66.79,66.79,120247.0,51.4639,51.487,51.4254,51.4254,120247.0
2015-11-23 14:50:00,66.79,66.84,66.78,66.81,185949.0,51.4254,51.4639,51.4177,51.4408,185949.0
2015-11-23 14:55:00,66.82,66.88,66.82,66.88,72525.0,51.4485,51.4947,51.4485,51.4947,72525.0
2015-11-23 15:00:00,66.88,66.91,66.87,66.88,96604.0,51.4947,51.5178,51.487,51.4947,96604.0
2015-11-23 15:05:00,66.88,66.92,66.87,66.88,143474.0,51.4947,51.5255,51.487,51.4947,143474.0
2015-11-23 15:10:00,66.88,66.94,66.88,66.92,89732.0,51.4947,51.5409,51.4947,51.5255,89732.0
2015-11-23 15:15:00,66.91,66.92,66.86,66.87,121804.0,51.5178,51.5255,51.4793,51.487,121804.0
2015-11-23 15:20:00,66.87,66.88,66.85,66.88,82429.0,51.487,51.4947,51.4716,51.4947,82429.0
2015-11-23 15:25:00,66.88,66.88,66.82,66.85,131859.0,51.4947,51.4947,51.4485,51.4716,131859.0
2015-11-23 15:30:00,66.85,66.94,66.84,66.94,161019.0,51.4716,51.5409,51.4639,51.5409,161019.0
2015-11-23 15:35:00,66.94,66.98,66.92,66.94,135961.0,51.5409,51.5717,51.5255,51.5409,135961.0
2015-11-23 15:40:00,66.95,66.95,66.87,66.88,156698.0,51.5486,51.5486,51.487,51.4947,156698.0
2015-11-23 15:45:00,66.88,66.95,66.88,66.91,126195.0,51.4947,51.5486,51.4947,51.5178,126195.0
2015-11-23 15:50:00,66.91,66.92,66.88,66.88,177268.0,51.5178,51.5255,51.4947,51.4947,177268.0
2015-11-23 15:55:00,66.88,66.92,66.84,66.88,606899.0,51.4947,51.5255,51.4639,51.4947,606899.0
2015-11-24 09:30:00,66.17,66.27,66.16,66.18,366002.0,50.948,51.025,50.9403,50.9557,366002.0
2015-11-24 09:35:00,66.19,66.25,66.11,66.25,223703.0,50.9634,51.0096,50.9018,51.0096,223703.0
2015-11-24 09:40:00,66.26,66.42,66.24,66.4,248295.0,51.0173,51.1405,51.0019,51.1251,248295.0
2015-11-24 09:45:00,66.39,66.4,66.15,66.16,170757.0,51.1174,51.1251,50.9326,50.9403,170757.0
2015-11-24 09:50:00,66.15,66.32,66.1,66.3,178916.0,50.9326,51.0635,50.8941,51.0481,178916.0
2015-11-24 09:55:00,66.3,66.39,66.26,66.26,174181.0,51.0481,51.1174,51.0173,51.0173,174181.0
2015-11-24 10:00:00,66.27,66.34,66.2,66.3,119093.0,51.025,51.0789,50.9711,51.0481,119093.0
2015-11-24 10:05:00,66.31,66.45,66.26,66.37,109236.0,51.0558,51.1636,51.0173,51.102,109236.0
2015-11-24 10:10:00,66.38,66.46,66.34,66.36,118984.0,51.1097,51.1713,51.0789,51.0943,118984.0
2015-11-24 10:15:00,66.35,66.43,66.3,66.37,121218.0,51.0866,51.1482,51.0481,51.102,121218.0
2015-11-24 10:20:00,66.36,66.52,66.35,66.52,95365.0,51.0943,51.2175,51.0866,51.2175,95365.0
2015-11-24 10:25:00,66.51,66.51,66.38,66.41,160707.0,51.2098,51.2098,51.1097,51.1328,160707.0
2015-11-24 10:30:00,66.41,66.43,66.29,66.34,131881.0,51.1328,51.1482,51.0404,51.0789,131881.0
2015-11-24 10:35:00,66.34,66.42,66.28,66.32,139702.0,51.0789,51.1405,51.0327,51.0635,139702.0
2015-11-24 10:40:00,66.32,66.34,66.22,66.24,132543.0,51.0635,51.0789,50.9865,51.0019,132543.0
2015-11-24 10:45:00,66.23,66.23,66.04,66.06,262637.0,50.9942,50.9942,50.8479,50.8633,262637.0
2015-11-24 10:50:00,66.06,66.15,66.05,66.1,151177.0,50.8633,50.9326,50.8556,50.8941,151177.0
2015-11-24 10:55:00,66.09,66.15,66.08,66.12,98873.0,50.8864,50.9326,50.8787,50.9095,98873.0
2015-11-24 11:00:00,66.13,66.22,66.08,66.22,67434.0,50.9172,50.9865,50.8787,50.9865,67434.0
2015-11-24 11:05:00,66.21,66.3,66.21,66.28,110786.0,50.9788,51.0481,50.9788,51.0327,110786.0
2015-11-24 11:10:00,66.28,66.3,66.24,66.25,104009.0,51.0327,51.0481,51.0019,51.0096,104009.0
2015-11-24 11:15:00,66.26,66.29,66.21,66.23,75311.0,51.0173,51.0404,50.9788,50.9942,75311.0
2015-11-24 11:20:00,66.24,66.36,66.18,66.34,106395.0,51.0019,51.0943,50.9557,51.0789,106395.0
2015-11-24 11:25:00,66.34,66.41,66.28,66.28,201123.0,51.0789,51.1328,51.0327,51.0327,201123.0
2015-11-24 11:30:00,66.29,66.46,66.29,66.46,122839.0,51.0404,51.1713,51.0404,51.1713,122839.0
2015-11-24 11:35:00,66.46,66.57,66.44,66.53,100798.0,51.1713,51.256,51.1559,51.2252,100798.0
2015-11-24 11:40:00,66.53,66.56,66.45,66.45,95848.0,51.2252,51.2483,51.1636,51.1636,95848.0
2015-11-24 11:45:00,66.46,66.5,66.42,66.43,51022.0,51.1713,51.2021,51.1405,51.1482,51022.0
2015-11-24 11:50:00,66.44,66.55,66.43,66.48,79324.0,51.1559,51.2406,51.1482,51.1867,79324.0
2015-11-24 11:55:00,66.48,66.58,66.48,66.5,84706.0,51.1867,51.2637,51.1867,51.2021,84706.0
2015-11-24 12:00:00,66.51,66.58,66.48,66.52,76723.0,51.2098,51.2637,51.1867,51.2175,76723.0
2015-11-24 12:05:00,66.53,66.53,66.49,66.5,85359.0,51.2252,51.2252,51.1944,51.2021,85359.0
2015-11-24 12:10:00,66.5,66.52,66.48,66.5,61012.0,51.2021,51.2175,51.1867,51.2021,61012.0
2015-11-24 12:15:00,66.51,66.51,66.45,66.46,54283.0,51.2098,51.2098,51.1636,51.1713,54283.0
2015-11-24 12:20:00,66.46,66.51,66.46,66.49,253169.0,51.1713,51.2098,51.1713,51.1944,253169.0
2015-11-24 12:25:00,66.5,66.5,66.45,66.5,70653.0,51.2021,51.2021,51.1636,51.2021,70653.0
2015-11-24 12:30:00,66.5,66.5,66.43,66.48,62402.0,51.2021,51.2021,51.1482,51.1867,62402.0
2015-11-24 12:35:00,66.48,66.53,66.48,66.52,70261.0,51.1867,51.2252,51.1867,51.2175,70261.0
2015-11-24 12:40:00,66.52,66.53,66.47,66.5,55283.0,51.2175,51.2252,51.179,51.2021,55283.0
2015-11-24 12:45:00,66.49,66.51,66.47,66.51,52634.0,51.1944,51.2098,51.179,51.2098,52634.0
2015-11-24 12:50:00,66.51,66.56,66.51,66.56,108395.0,51.2098,51.2483,51.2098,51.2483,108395.0
2015-11-24 12:55:00,66.56,66.62,66.55,66.6,79148.0,51.2483,51.2945,51.2406,51.2791,79148.0
2015-11-24 13:00:00,66.61,66.8,66.59,66.78,105642.0,51.2868,51.4331,51.2714,51.4177,105642.0
2015-11-24 13:05:00,66.78,66.85,66.76,66.85,60031.0,51.4177,51.4716,51.4023,51.4716,60031.0
2015-11-24 13:10:00,66.85,66.88,66.78,66.81,78628.0,51.4716,51.4947,51.4177,51.4408,78628.0
2015-11-24 13:15:00,66.81,66.83,66.75,66.76,59048.0,51.4408,51.4562,51.3946,51.4023,59048.0
2015-11-24 13:20:00,66.77,66.88,66.76,66.87,42817.0,51.41,51.4947,51.4023,51.487,42817.0
2015-11-24 13:25:00,66.87,66.96,66.87,66.92,84379.0,51.487,51.5563,51.487,51.5255,84379.0
2015-11-24 13:30:00,66.92,67.05,66.92,66.99,88591.0,51.5255,51.6256,51.5255,51.5794,88591.0
2015-11-24 13:35:00,66.99,67.0,66.95,66.96,57345.0,51.5794,51.5871,51.5486,51.5563,57345.0
2015-11-24 13:40:00,66.97,66.98,66.87,66.87,104351.0,51.564,51.5717,51.487,51.487,104351.0
2015-11-24 13:45:00,66.88,66.88,66.78,66.79,74995.0,51.4947,51.4947,51.4177,51.4254,74995.0
2015-11-24 13:50:00,66.79,66.81,66.76,66.79,60655.0,51.4254,51.4408,51.4023,51.4254,60655.0
2015-11-24 13:55:00,66.78,66.86,66.77,66.85,38792.0,51.4177,51.4793,51.41,51.4716,38792.0
2015-11-24 14:00:00,66.86,66.96,66.86,66.96,67333.0,51.4793,51.5563,51.4793,51.5563,67333.0
2015-11-24 14:05:00,66.96,67.01,66.96,66.96,88950.0,51.5563,51.5948,51.5563,51.5563,88950.0
2015-11-24 14:10:00,66.97,66.97,66.84,66.85,59263.0,51.564,51.564,51.4639,51.4716,59263.0
2015-11-24 14:15:00,66.86,66.87,66.78,66.86,66926.0,51.4793,51.487,51.4177,51.4793,66926.0
2015-11-24 14:20:00,66.85,66.86,66.8,66.8,37839.0,51.4716,51.4793,51.4331,51.4331,37839.0
2015-11-24 14:25:00,66.81,66.91,66.8,66.84,51677.0,51.4408,51.5178,51.4331,51.4639,51677.0
2015-11-24 14:30:00,66.84,66.9,66.79,66.9,60923.0,51.4639,51.5101,51.4254,51.5101,60923.0
2015-11-24 14:35:00,66.91,66.95,66.9,66.92,51816.0,51.5178,51.5486,51.5101,51.5255,51816.0
2015-11-24 14:40:00,66.92,66.93,66.89,66.91,30275.0,51.5255,51.5332,51.5024,51.5178,30275.0
2015-11-24 14:45:00,66.91,66.96,66.9,66.93,41164.0,51.5178,51.5563,51.5101,51.5332,41164.0
2015-11-24 14:50:00,66.93,67.0,66.93,67.0,55729.0,51.5332,51.5871,51.5332,51.5871,55729.0
2015-11-24 14:55:00,67.0,67.03,66.96,66.98,96466.0,51.5871,51.6102,51.5563,51.5717,96466.0
2015-11-24 15:00:00,66.98,67.0,66.94,66.96,66441.0,51.5717,51.5871,51.5409,51.5563,66441.0
2015-11-24 15:05:00,66.97,67.07,66.96,67.06,80157.0,51.564,51.641,51.5563,51.6333,80157.0
2015-11-24 15:10:00,67.05,67.08,67.03,67.05,85595.0,51.6256,51.6487,51.6102,51.6256,85595.0
2015-11-24 15:15:00,67.05,67.14,67.04,67.06,116924.0,51.6256,51.6949,51.6179,51.6333,116924.0
2015-11-24 15:20:00,67.06,67.08,66.97,66.99,106563.0,51.6333,51.6487,51.564,51.5794,106563.0
2015-11-24 15:25:00,66.98,67.01,66.94,66.95,82980.0,51.5717,51.5948,51.5409,51.5486,82980.0
2015-11-24 15:30:00,66.95,66.99,66.9,66.95,105785.0,51.5486,51.5794,51.5101,51.5486,105785.0
2015-11-24 15:35:00,66.94,66.98,66.89,66.9,113940.0,51.5409,51.5717,51.5024,51.5101,113940.0
2015-11-24 15:40:00,66.9,66.94,66.87,66.94,104467.0,51.5101,51.5409,51.487,51.5409,104467.0
2015-11-24 15:45:00,66.93,66.94,66.84,66.85,165064.0,51.5332,51.5409,51.4639,51.4716,165064.0
2015-11-24 15:50:00,66.85,66.86,66.8,66.81,143912.0,51.4716,51.4793,51.4331,51.4408,143912.0
2015-11-24 15:55:00,66.8,66.85,66.76,66.78,536670.0,51.4331,51.4716,51.4023,51.4177,536670.0
2015-11-25 09:30:00,66.93,67.12,66.87,66.95,257743.0,51.5332,51.6795,51.487,51.5486,257743.0
2015-11-25 09:35:00,66.95,66.95,66.55,66.79,169080.0,51.5486,51.5486,51.2406,51.4254,169080.0
2015-11-25 09:40:00,66.8,66.82,66.72,66.77,82213.0,51.4331,51.4485,51.3715,51.41,82213.0
2015-11-25 09:45:00,66.76,66.77,66.65,66.75,98515.0,51.4023,51.41,51.3176,51.3946,98515.0
2015-11-25 09:50:00,66.75,66.93,66.73,66.92,148752.0,51.3946,51.5332,51.3792,51.5255,148752.0
2015-11-25 09:55:00,66.92,66.96,66.9,66.94,70493.0,51.5255,51.5563,51.5101,51.5409,70493.0
2015-11-25 10:00:00,66.94,66.96,66.91,66.95,157785.0,51.5409,51.5563,51.5178,51.5486,157785.0
2015-11-25 10:05:00,66.95,66.99,66.88,66.89,111605.0,51.5486,51.5794,51.4947,51.5024,111605.0
2015-11-25 10:10:00,66.89,66.97,66.88,66.95,76520.0,51.5024,51.564,51.4947,51.5486,76520.0
2015-11-25 10:15:00,66.95,66.95,66.85,66.85,77464.0,51.5486,51.5486,51.4716,51.4716,77464.0
2015-11-25 10:20:00,66.86,66.86,66.78,66.85,122006.0,51.4793,51.4793,51.4177,51.4716,122006.0
2015-11-25 10:25:00,66.85,66.87,66.8,66.84,46230.0,51.4716,51.487,51.4331,51.4639,46230.0
2015-11-25 10:30:00,66.83,66.97,66.81,66.95,73392.0,51.4562,51.564,51.4408,51.5486,73392.0
2015-11-25 10:35:00,66.94,66.95,66.88,66.91,52992.0,51.5409,51.5486,51.4947,51.5178,52992.0
2015-11-25 10:40:00,66.91,66.96,66.9,66.9,55657.0,51.5178,51.5563,51.5101,51.5101,55657.0
2015-11-25 10:45:00,66.91,66.94,66.87,66.88,69473.0,51.5178,51.5409,51.487,51.4947,69473.0
2015-11-25 10:50:00,66.89,66.9,66.82,66.85,74470.0,51.5024,51.5101,51.4485,51.4716,74470.0
2015-11-25 10:55:00,66.85,66.89,66.83,66.88,99867.0,51.4716,51.5024,51.4562,51.4947,99867.0
2015-11-25 11:00:00,66.88,66.89,66.84,66.88,69272.0,51.4947,51.5024,51.4639,51.4947,69272.0
2015-11-25 11:05:00,66.88,66.88,66.81,66.85,97245.0,51.4947,51.4947,51.4408,51.4716,97245.0
2015-11-25 11:10:00,66.86,66.87,66.81,66.84,104587.0,51.4793,51.487,51.4408,51.4639,104587.0
2015-11-25 11:15:00,66.85,66.92,66.84,66.92,60041.0,51.4716,51.5255,51.4639,51.5255,60041.0
2015-11-25 11:20:00,66.92,66.97,66.9,66.96,79813.0,51.5255,51.564,51.5101,51.5563,79813.0
2015-11-25 11:25:00,66.96,67.0,66.92,66.95,85956.0,51.5563,51.5871,51.5255,51.5486,85956.0
2015-11-25 11:30:00,66.95,66.96,66.91,66.94,74485.0,51.5486,51.5563,51.5178,51.5409,74485.0
2015-11-25 11:35:00,66.94,66.95,66.88,66.89,134064.0,51.5409,51.5486,51.4947,51.5024,134064.0
2015-11-25 11:40:00,66.89,66.9,66.82,66.84,86996.0,51.5024,51.5101,51.4485,51.4639,86996.0
2015-11-25 11:45:00,66.83,66.84,66.77,66.79,115365.0,51.4562,51.4639,51.41,51.4254,115365.0
2015-11-25 11:50:00,66.78,66.82,66.78,66.79,55422.0,51.4177,51.4485,51.4177,51.4254,55422.0
2015-11-25 11:55:00,66.8,66.9,66.79,66.88,83911.0,51.4331,51.5101,51.4254,51.4947,83911.0
2015-11-25 12:00:00,66.88,66.94,66.88,66.9,58609.0,51.4947,51.5409,51.4947,51.5101,58609.0
2015-11-25 12:05:00,66.91,66.96,66.91,66.93,96224.0,51.5178,51.5563,51.5178,51.5332,96224.0
2015-11-25 12:10:00,66.93,66.95,66.9,66.95,32091.0,51.5332,51.5486,51.5101,51.5486,32091.0
2015-11-25 12:15:00,66.95,67.0,66.94,66.97,93355.0,51.5486,51.5871,51.5409,51.564,93355.0
2015-11-25 12:20:00,66.98,67.02,66.96,67.01,49690.0,51.5717,51.6025,51.5563,51.5948,49690.0
2015-11-25 12:25:00,67.01,67.02,66.95,66.98,25440.0,51.5948,51.6025,51.5486,51.5717,25440.0
2015-11-25 12:30:00,66.97,66.99,66.95,66.97,28042.0,51.564,51.5794,51.5486,51.564,28042.0
2015-11-25 12:35:00,66.98,66.98,66.9,66.91,48016.0,51.5717,51.5717,51.5101,51.5178,48016.0
2015-11-25 12:40:00,66.91,66.93,66.88,66.91,38551.0,51.5178,51.5332,51.4947,51.5178,38551.0
2015-11-25 12:45:00,66.91,66.93,66.86,66.88,47201.0,51.5178,51.5332,51.4793,51.4947,47201.0
2015-11-25 12:50:00,66.87,66.9,66.85,66.9,21164.0,51.487,51.5101,51.4716,51.5101,21164.0
2015-11-25 12:55:00,66.9,66.93,66.88,66.89,29717.0,51.5101,51.5332,51.4947,51.5024,29717.0
2015-11-25 13:00:00,66.89,66.89,66.84,66.86,33002.0,51.5024,51.5024,51.4639,51.4793,33002.0
2015-11-25 13:05:00,66.86,66.9,66.84,66.89,55912.0,51.4793,51.5101,51.4639,51.5024,55912.0
2015-11-25 13:10:00,66.89,66.9,66.83,66.86,50421.0,51.5024,51.5101,51.4562,51.4793,50421.0
2015-11-25 13:15:00,66.86,66.9,66.84,66.85,40336.0,51.4793,51.5101,51.4639,51.4716,40336.0
2015-11-25 13:20:00,66.85,66.88,66.83,66.87,48455.0,51.4716,51.4947,51.4562,51.487,48455.0
2015-11-25 13:25:00,66.87,66.91,66.87,66.89,80602.0,51.487,51.5178,51.487,51.5024,80602.0
2015-11-25 13:30:00,66.89,66.92,66.88,66.88,28762.0,51.5024,51.5255,51.4947,51.4947,28762.0
2015-11-25 13:35:00,66.88,66.91,66.85,66.85,57110.0,51.4947,51.5178,51.4716,51.4716,57110.0
2015-11-25 13:40:00,66.85,66.85,66.79,66.81,99492.0,51.4716,51.4716,51.4254,51.4408,99492.0
2015-11-25 13:45:00,66.81,66.82,66.75,66.75,83472.0,51.4408,51.4485,51.3946,51.3946,83472.0
2015-11-25 13:50:00,66.75,66.79,66.73,66.75,42618.0,51.3946,51.4254,51.3792,51.3946,42618.0
2015-11-25 13:55:00,66.74,66.78,66.71,66.77,60324.0,51.3869,51.4177,51.3638,51.41,60324.0
2015-11-25 14:00:00,66.76,66.82,66.76,66.82,32308.0,51.4023,51.4485,51.4023,51.4485,32308.0
2015-11-25 14:05:00,66.82,66.82,66.75,66.78,35772.0,51.4485,51.4485,51.3946,51.4177,35772.0
2015-11-25 14:10:00,66.78,66.79,66.74,66.76,165593.0,51.4177,51.4254,51.3869,51.4023,165593.0
2015-11-25 14:15:00,66.76,66.76,66.7,66.75,102117.0,51.4023,51.4023,51.3561,51.3946,102117.0
2015-11-25 14:20:00,66.76,66.81,66.75,66.76,41490.0,51.4023,51.4408,51.3946,51.4023,41490.0
2015-11-25 14:25:00,66.75,66.83,66.74,66.8,49920.0,51.3946,51.4562,51.3869,51.4331,49920.0
2015-11-25 14:30:00,66.8,66.85,66.8,66.81,51564.0,51.4331,51.4716,51.4331,51.4408,51564.0
2015-11-25 14:35:00,66.81,66.83,66.78,66.83,47717.0,51.4408,51.4562,51.4177,51.4562,47717.0
2015-11-25 14:40:00,66.82,66.83,66.8,66.81,69368.0,51.4485,51.4562,51.4331,51.4408,69368.0
2015-11-25 14:45:00,66.82,66.83,66.78,66.83,75172.0,51.4485,51.4562,51.4177,51.4562,75172.0
2015-11-25 14:50:00,66.84,66.85,66.8,66.83,48313.0,51.4639,51.4716,51.4331,51.4562,48313.0
2015-11-25 14:55:00,66.83,66.85,66.79,66.84,48772.0,51.4562,51.4716,51.4254,51.4639,48772.0
2015-11-25 15:00:00,66.84,66.87,66.81,66.87,62194.0,51.4639,51.487,51.4408,51.487,62194.0
2015-11-25 15:05:00,66.86,66.88,66.83,66.88,56006.0,51.4793,51.4947,51.4562,51.4947,56006.0
2015-11-25 15:10:00,66.87,66.9,66.86,66.89,139882.0,51.487,51.5101,51.4793,51.5024,139882.0
2015-11-25 15:15:00,66.89,66.9,66.83,66.84,83624.0,51.5024,51.5101,51.4562,51.4639,83624.0
2015-11-25 15:20:00,66.84,66.84,66.81,66.83,67789.0,51.4639,51.4639,51.4408,51.4562,67789.0
2015-11-25 15:25:00,66.84,66.9,66.82,66.88,43083.0,51.4639,51.5101,51.4485,51.4947,43083.0
2015-11-25 15:30:00,66.88,66.89,66.81,66.83,69376.0,51.4947,51.5024,51.4408,51.4562,69376.0
2015-11-25 15:35:00,66.83,66.85,66.8,66.8,126964.0,51.4562,51.4716,51.4331,51.4331,126964.0
2015-11-25 15:40:00,66.8,66.82,66.79,66.8,108603.0,51.4331,51.4485,51.4254,51.4331,108603.0
2015-11-25 15:45:00,66.79,66.85,66.78,66.83,122102.0,51.4254,51.4716,51.4177,51.4562,122102.0
2015-11-25 15:50:00,66.82,66.83,66.78,66.81,112367.0,51.4485,51.4562,51.4177,51.4408,112367.0
2015-11-25 15:55:00,66.81,66.87,66.8,66.86,242113.0,51.4408,51.487,51.4331,51.4793,242113.0
2015-11-27 09:30:00,67.0,67.0,66.85,66.94,221114.0,51.5871,51.5871,51.4716,51.5409,221114.0
2015-11-27 09:35:00,66.93,66.94,66.73,66.81,140194.0,51.5332,51.5409,51.3792,51.4408,140194.0
2015-11-27 09:40:00,66.81,66.95,66.77,66.88,129545.0,51.4408,51.5486,51.41,51.4947,129545.0
2015-11-27 09:45:00,66.88,66.9,66.7,66.73,82804.0,51.4947,51.5101,51.3561,51.3792,82804.0
2015-11-27 09:50:00,66.73,66.82,66.64,66.81,112760.0,51.3792,51.4485,51.3099,51.4408,112760.0
2015-11-27 09:55:00,66.8,66.84,66.73,66.84,86037.0,51.4331,51.4639,51.3792,51.4639,86037.0
2015-11-27 10:00:00,66.83,66.86,66.79,66.85,62998.0,51.4562,51.4793,51.4254,51.4716,62998.0
2015-11-27 10:05:00,66.84,66.97,66.83,66.96,67553.0,51.4639,51.564,51.4562,51.5563,67553.0
2015-11-27 10:10:00,66.97,66.97,66.91,66.95,39611.0,51.564,51.564,51.5178,51.5486,39611.0
2015-11-27 10:15:00,66.95,66.97,66.91,66.93,65984.0,51.5486,51.564,51.5178,51.5332,65984.0
2015-11-27 10:20:00,66.93,66.95,66.87,66.9,71754.0,51.5332,51.5486,51.487,51.5101,71754.0
2015-11-27 10:25:00,66.9,66.95,66.87,66.88,45861.0,51.5101,51.5486,51.487,51.4947,45861.0
2015-11-27 10:30:00,66.88,66.92,66.86,66.87,46744.0,51.4947,51.5255,51.4793,51.487,46744.0
2015-11-27 10:35:00,66.87,66.92,66.84,66.85,36599.0,51.487,51.5255,51.4639,51.4716,36599.0
2015-11-27 10:40:00,66.85,66.96,66.82,66.96,44602.0,51.4716,51.5563,51.4485,51.5563,44602.0
2015-11-27 10:45:00,66.96,67.19,66.95,67.11,181700.0,51.5563,51.7334,51.5486,51.6718,181700.0
2015-11-27 10:50:00,67.11,67.14,67.05,67.14,42940.0,51.6718,51.6949,51.6256,51.6949,42940.0
2015-11-27 10:55:00,67.13,67.15,67.09,67.13,36166.0,51.6872,51.7026,51.6564,51.6872,36166.0
2015-11-27 11:00:00,67.13,67.22,67.13,67.22,58230.0,51.6872,51.7565,51.6872,51.7565,58230.0
2015-11-27 11:05:00,67.22,67.25,67.17,67.23,51593.0,51.7565,51.7796,51.718,51.7642,51593.0
2015-11-27 11:10:00,67.22,67.24,67.17,67.18,64386.0,51.7565,51.7719,51.718,51.7257,64386.0
2015-11-27 11:15:00,67.19,67.27,67.18,67.25,50272.0,51.7334,51.795,51.7257,51.7796,50272.0
2015-11-27 11:20:00,67.26,67.27,67.19,67.23,55624.0,51.7873,51.795,51.7334,51.7642,55624.0
2015-11-27 11:25:00,67.23,67.29,67.22,67.25,45480.0,51.7642,51.8104,51.7565,51.7796,45480.0
2015-11-27 11:30:00,67.25,67.33,67.25,67.25,80454.0,51.7796,51.8412,51.7796,51.7796,80454.0
2015-11-27 11:35:00,67.23,67.3,67.23,67.26,52060.0,51.7642,51.8181,51.7642,51.7873,52060.0
2015-11-27 11:40:00,67.26,67.27,67.2,67.2,64054.0,51.7873,51.795,51.7411,51.7411,64054.0
2015-11-27 11:45:00,67.19,67.21,67.14,67.16,36793.0,51.7334,51.7488,51.6949,51.7103,36793.0
2015-11-27 11:50:00,67.17,67.17,67.08,67.09,51228.0,51.718,51.718,51.6487,51.6564,51228.0
2015-11-27 11:55:00,67.09,67.11,67.04,67.11,74536.0,51.6564,51.6718,51.6179,51.6718,74536.0
2015-11-27 12:00:00,67.11,67.13,67.06,67.08,89159.0,51.6718,51.6872,51.6333,51.6487,89159.0
2015-11-27 12:05:00,67.08,67.14,67.06,67.1,87300.0,51.6487,51.6949,51.6333,51.6641,87300.0
2015-11-27 12:10:00,67.1,67.16,67.08,67.13,39596.0,51.6641,51.7103,51.6487,51.6872,39596.0
2015-11-27 12:15:00,67.13,67.17,67.13,67.14,76617.0,51.6872,51.718,51.6872,51.6949,76617.0
2015-11-27 12:20:00,67.15,67.15,67.12,67.15,37102.0,51.7026,51.7026,51.6795,51.7026,37102.0
2015-11-27 12:25:00,67.16,67.17,67.09,67.1,125545.0,51.7103,51.718,51.6564,51.6641,125545.0
2015-11-27 12:30:00,67.1,67.15,67.09,67.13,107765.0,51.6641,51.7026,51.6564,51.6872,107765.0
2015-11-27 12:35:00,67.14,67.19,67.11,67.16,86124.0,51.6949,51.7334,51.6718,51.7103,86124.0
2015-11-27 12:40:00,67.15,67.18,67.14,67.14,45539.0,51.7026,51.7257,51.6949,51.6949,45539.0
2015-11-27 12:45:00,67.14,67.19,67.13,67.19,91335.0,51.6949,51.7334,51.6872,51.7334,91335.0
2015-11-27 12:50:00,67.18,67.24,67.17,67.23,98454.0,51.7257,51.7719,51.718,51.7642,98454.0
2015-11-27 12:55:00,67.23,67.24,67.19,67.23,246708.0,51.7642,51.7719,51.7334,51.7642,246708.0
2015-11-30 09:30:00,67.28,67.38,67.2,67.32,248658.0,51.8027,51.8797,51.7411,51.8335,248658.0
2015-11-30 09:35:00,67.31,67.46,67.28,67.41,439419.0,51.8258,51.9413,51.8027,51.9028,439419.0
2015-11-30 09:40:00,67.42,67.52,67.35,67.36,178319.0,51.9105,51.9875,51.8566,51.8643,178319.0
2015-11-30 09:45:00,67.35,67.45,67.31,67.38,196125.0,51.8566,51.9336,51.8258,51.8797,196125.0
2015-11-30 09:50:00,67.38,67.43,67.3,67.33,161545.0,51.8797,51.9182,51.8181,51.8412,161545.0
2015-11-30 09:55:00,67.33,67.4,67.28,67.32,165998.0,51.8412,51.8951,51.8027,51.8335,165998.0
2015-11-30 10:00:00,67.31,67.31,67.12,67.16,207873.0,51.8258,51.8258,51.6795,51.7103,207873.0
2015-11-30 10:05:00,67.15,67.24,67.12,67.23,145414.0,51.7026,51.7719,51.6795,51.7642,145414.0
2015-11-30 10:10:00,67.23,67.24,67.18,67.19,91094.0,51.7642,51.7719,51.7257,51.7334,91094.0
2015-11-30 10:15:00,67.2,67.2,67.11,67.14,117832.0,51.7411,51.7411,51.6718,51.6949,117832.0
2015-11-30 10:20:00,67.14,67.18,67.1,67.12,67558.0,51.6949,51.7257,51.6641,51.6795,67558.0
2015-11-30 10:25:00,67.13,67.17,67.06,67.13,77002.0,51.6872,51.718,51.6333,51.6872,77002.0
2015-11-30 10:30:00,67.14,67.21,67.09,67.17,96314.0,51.6949,51.7488,51.6564,51.718,96314.0
2015-11-30 10:35:00,67.18,67.2,67.12,67.13,192040.0,51.7257,51.7411,51.6795,51.6872,192040.0
2015-11-30 10:40:00,67.12,67.14,67.09,67.13,107481.0,51.6795,51.6949,51.6564,51.6872,107481.0
2015-11-30 10:45:00,67.11,67.17,67.09,67.17,91002.0,51.6718,51.718,51.6564,51.718,91002.0
2015-11-30 10:50:00,67.17,67.18,67.04,67.05,95271.0,51.718,51.7257,51.6179,51.6256,95271.0
2015-11-30 10:55:00,67.06,67.12,67.05,67.08,74113.0,51.6333,51.6795,51.6256,51.6487,74113.0
2015-11-30 11:00:00,67.08,67.1,67.04,67.06,95608.0,51.6487,51.6641,51.6179,51.6333,95608.0
2015-11-30 11:05:00,67.06,67.08,67.02,67.03,176051.0,51.6333,51.6487,51.6025,51.6102,176051.0
2015-11-30 11:10:00,67.03,67.08,67.02,67.06,172745.0,51.6102,51.6487,51.6025,51.6333,172745.0
2015-11-30 11:15:00,67.07,67.13,67.03,67.04,110015.0,51.641,51.6872,51.6102,51.6179,110015.0
2015-11-30 11:20:00,67.04,67.05,66.94,66.94,169629.0,51.6179,51.6256,51.5409,51.5409,169629.0
2015-11-30 11:25:00,66.94,66.95,66.79,66.82,270752.0,51.5409,51.5486,51.4254,51.4485,270752.0
2015-11-30 11:30:00,66.81,66.87,66.79,66.82,187110.0,51.4408,51.487,51.4254,51.4485,187110.0
2015-11-30 11:35:00,66.82,66.94,66.8,66.94,91140.0,51.4485,51.5409,51.4331,51.5409,91140.0
2015-11-30 11:40:00,66.93,66.96,66.87,66.95,56285.0,51.5332,51.5563,51.487,51.5486,56285.0
2015-11-30 11:45:00,66.95,66.97,66.88,66.88,72148.0,51.5486,51.564,51.4947,51.4947,72148.0
2015-11-30 11:50:00,66.89,66.91,66.83,66.91,261891.0,51.5024,51.5178,51.4562,51.5178,261891.0
2015-11-30 11:55:00,66.91,66.96,66.89,66.92,80154.0,51.5178,51.5563,51.5024,51.5255,80154.0
2015-11-30 12:00:00,66.92,66.94,66.87,66.93,65842.0,51.5255,51.5409,51.487,51.5332,65842.0
2015-11-30 12:05:00,66.93,67.01,66.91,66.95,99910.0,51.5332,51.5948,51.5178,51.5486,99910.0
2015-11-30 12:10:00,66.96,67.0,66.94,66.99,56555.0,51.5563,51.5871,51.5409,51.5794,56555.0
2015-11-30 12:15:00,66.99,67.06,66.97,67.05,53595.0,51.5794,51.6333,51.564,51.6256,53595.0
2015-11-30 12:20:00,67.05,67.08,66.98,67.0,64052.0,51.6256,51.6487,51.5717,51.5871,64052.0
2015-11-30 12:25:00,67.01,67.04,67.0,67.03,44845.0,51.5948,51.6179,51.5871,51.6102,44845.0
2015-11-30 12:30:00,67.03,67.04,66.94,66.95,70849.0,51.6102,51.6179,51.5409,51.5486,70849.0
2015-11-30 12:35:00,66.94,66.94,66.9,66.91,77175.0,51.5409,51.5409,51.5101,51.5178,77175.0
2015-11-30 12:40:00,66.9,66.93,66.88,66.91,140770.0,51.5101,51.5332,51.4947,51.5178,140770.0
2015-11-30 12:45:00,66.9,66.93,66.88,66.91,63068.0,51.5101,51.5332,51.4947,51.5178,63068.0
2015-11-30 12:50:00,66.91,66.95,66.89,66.94,43789.0,51.5178,51.5486,51.5024,51.5409,43789.0
2015-11-30 12:55:00,66.94,66.98,66.93,66.95,52925.0,51.5409,51.5717,51.5332,51.5486,52925.0
2015-11-30 13:00:00,66.94,67.02,66.93,67.01,56060.0,51.5409,51.6025,51.5332,51.5948,56060.0
2015-11-30 13:05:00,67.02,67.03,66.95,66.95,43147.0,51.6025,51.6102,51.5486,51.5486,43147.0
2015-11-30 13:10:00,66.95,67.0,66.94,66.99,43220.0,51.5486,51.5871,51.5409,51.5794,43220.0
2015-11-30 13:15:00,66.99,67.05,66.98,67.03,48189.0,51.5794,51.6256,51.5717,51.6102,48189.0
2015-11-30 13:20:00,67.02,67.11,67.01,67.1,88551.0,51.6025,51.6718,51.5948,51.6641,88551.0
2015-11-30 13:25:00,67.11,67.19,67.08,67.18,191967.0,51.6718,51.7334,51.6487,51.7257,191967.0
2015-11-30 13:30:00,67.19,67.2,67.13,67.15,88667.0,51.7334,51.7411,51.6872,51.7026,88667.0
2015-11-30 13:35:00,67.16,67.18,67.14,67.16,71180.0,51.7103,51.7257,51.6949,51.7103,71180.0
2015-11-30 13:40:00,67.16,67.18,67.13,67.15,70670.0,51.7103,51.7257,51.6872,51.7026,70670.0
2015-11-30 13:45:00,67.15,67.2,67.14,67.19,57952.0,51.7026,51.7411,51.6949,51.7334,57952.0
2015-11-30 13:50:00,67.19,67.2,67.15,67.18,41828.0,51.7334,51.7411,51.7026,51.7257,41828.0
2015-11-30 13:55:00,67.18,67.23,67.18,67.22,97303.0,51.7257,51.7642,51.7257,51.7565,97303.0
2015-11-30 14:00:00,67.21,67.23,67.18,67.18,48526.0,51.7488,51.7642,51.7257,51.7257,48526.0
2015-11-30 14:05:00,67.18,67.19,67.15,67.19,53487.0,51.7257,51.7334,51.7026,51.7334,53487.0
2015-11-30 14:10:00,67.19,67.2,67.14,67.15,52096.0,51.7334,51.7411,51.6949,51.7026,52096.0
2015-11-30 14:15:00,67.15,67.22,67.12,67.2,106827.0,51.7026,51.7565,51.6795,51.7411,106827.0
2015-11-30 14:20:00,67.2,67.23,67.16,67.19,113960.0,51.7411,51.7642,51.7103,51.7334,113960.0
2015-11-30 14:25:00,67.19,67.19,67.14,67.19,49416.0,51.7334,51.7334,51.6949,51.7334,49416.0
2015-11-30 14:30:00,67.18,67.19,67.14,67.15,78676.0,51.7257,51.7334,51.6949,51.7026,78676.0
2015-11-30 14:35:00,67.15,67.18,67.12,67.17,55302.0,51.7026,51.7257,51.6795,51.718,55302.0
2015-11-30 14:40:00,67.16,67.19,67.14,67.17,53849.0,51.7103,51.7334,51.6949,51.718,53849.0
2015-11-30 14:45:00,67.18,67.18,67.11,67.13,59725.0,51.7257,51.7257,51.6718,51.6872,59725.0
2015-11-30 14:50:00,67.13,67.16,67.06,67.06,93961.0,51.6872,51.7103,51.6333,51.6333,93961.0
2015-11-30 14:55:00,67.07,67.08,66.95,66.96,113585.0,51.641,51.6487,51.5486,51.5563,113585.0
2015-11-30 15:00:00,66.96,66.97,66.88,66.91,128491.0,51.5563,51.564,51.4947,51.5178,128491.0
2015-11-30 15:05:00,66.91,66.95,66.87,66.94,63375.0,51.5178,51.5486,51.487,51.5409,63375.0
2015-11-30 15:10:00,66.96,66.97,66.92,66.96,131971.0,51.5563,51.564,51.5255,51.5563,131971.0
2015-11-30 15:15:00,66.96,66.98,66.89,66.89,84655.0,51.5563,51.5717,51.5024,51.5024,84655.0
2015-11-30 15:20:00,66.89,66.94,66.87,66.87,95516.0,51.5024,51.5409,51.487,51.487,95516.0
2015-11-30 15:25:00,66.87,66.89,66.83,66.85,172074.0,51.487,51.5024,51.4562,51.4716,172074.0
2015-11-30 15:30:00,66.86,66.97,66.85,66.95,109397.0,51.4793,51.564,51.4716,51.5486,109397.0
2015-11-30 15:35:00,66.96,66.97,66.92,66.95,139678.0,51.5563,51.564,51.5255,51.5486,139678.0
2015-11-30 15:40:00,66.96,66.98,66.87,66.87,177807.0,51.5563,51.5717,51.487,51.487,177807.0
2015-11-30 15:45:00,66.87,66.9,66.81,66.86,382276.0,51.487,51.5101,51.4408,51.4793,382276.0
2015-11-30 15:50:00,66.85,66.9,66.82,66.86,483990.0,51.4716,51.5101,51.4485,51.4793,483990.0
2015-11-30 15:55:00,66.86,66.91,66.8,66.81,1493182.0,51.4793,51.5178,51.4331,51.4408,1493182.0
2015-12-01 09:30:00,67.34,67.39,67.18,67.35,399054.0,51.8489,51.8874,51.7257,51.8566,399054.0
2015-12-01 09:35:00,67.34,67.63,67.28,67.61,231765.0,51.8489,52.0722,51.8027,52.0568,231765.0
2015-12-01 09:40:00,67.61,67.71,67.53,67.71,216186.0,52.0568,52.1338,51.9952,52.1338,216186.0
2015-12-01 09:45:00,67.7,67.72,67.58,67.71,414802.0,52.1261,52.1415,52.0337,52.1338,414802.0
2015-12-01 09:50:00,67.7,67.83,67.68,67.69,264047.0,52.1261,52.2262,52.1107,52.1184,264047.0
2015-12-01 09:55:00,67.69,67.74,67.65,67.66,262103.0,52.1184,52.1569,52.0876,52.0953,262103.0
2015-12-01 10:00:00,67.65,67.66,67.37,67.37,451881.0,52.0876,52.0953,51.872,51.872,451881.0
2015-12-01 10:05:00,67.38,67.39,67.23,67.32,432743.0,51.8797,51.8874,51.7642,51.8335,432743.0
2015-12-01 10:10:00,67.32,67.39,67.28,67.34,100374.0,51.8335,51.8874,51.8027,51.8489,100374.0
2015-12-01 10:15:00,67.33,67.33,66.99,67.17,257129.0,51.8412,51.8412,51.5794,51.718,257129.0
2015-12-01 10:20:00,67.18,67.2,67.1,67.16,103329.0,51.7257,51.7411,51.6641,51.7103,103329.0
2015-12-01 10:25:00,67.16,67.32,67.13,67.29,92655.0,51.7103,51.8335,51.6872,51.8104,92655.0
2015-12-01 10:30:00,67.28,67.28,67.19,67.19,88340.0,51.8027,51.8027,51.7334,51.7334,88340.0
2015-12-01 10:35:00,67.19,67.37,67.18,67.34,99387.0,51.7334,51.872,51.7257,51.8489,99387.0
2015-12-01 10:40:00,67.34,67.44,67.33,67.39,140557.0,51.8489,51.9259,51.8412,51.8874,140557.0
2015-12-01 10:45:00,67.4,67.49,67.37,67.44,141208.0,51.8951,51.9644,51.872,51.9259,141208.0
2015-12-01 10:50:00,67.44,67.48,67.31,67.32,197023.0,51.9259,51.9567,51.8258,51.8335,197023.0
2015-12-01 10:55:00,67.32,67.38,67.28,67.31,98012.0,51.8335,51.8797,51.8027,51.8258,98012.0
2015-12-01 11:00:00,67.31,67.33,67.24,67.27,104644.0,51.8258,51.8412,51.7719,51.795,104644.0
2015-12-01 11:05:00,67.27,67.28,67.14,67.14,119208.0,51.795,51.8027,51.6949,51.6949,119208.0
2015-12-01 11:10:00,67.14,67.17,67.08,67.11,98537.0,51.6949,51.718,51.6487,51.6718,98537.0
2015-12-01 11:15:00,67.11,67.15,67.05,67.12,98784.0,51.6718,51.7026,51.6256,51.6795,98784.0
2015-12-01 11:20:00,67.12,67.21,67.1,67.19,96214.0,51.6795,51.7488,51.6641,51.7334,96214.0
2015-12-01 11:25:00,67.19,67.2,67.12,67.19,85955.0,51.7334,51.7411,51.6795,51.7334,85955.0
2015-12-01 11:30:00,67.19,67.26,67.14,67.16,80448.0,51.7334,51.7873,51.6949,51.7103,80448.0
2015-12-01 11:35:00,67.16,67.16,67.04,67.04,66344.0,51.7103,51.7103,51.6179,51.6179,66344.0
2015-12-01 11:40:00,67.03,67.12,67.03,67.11,70386.0,51.6102,51.6795,51.6102,51.6718,70386.0
2015-12-01 11:45:00,67.1,67.16,67.09,67.15,72195.0,51.6641,51.7103,51.6564,51.7026,72195.0
2015-12-01 11:50:00,67.15,67.16,67.09,67.09,56551.0,51.7026,51.7103,51.6564,51.6564,56551.0
2015-12-01 11:55:00,67.09,67.11,67.03,67.11,48096.0,51.6564,51.6718,51.6102,51.6718,48096.0
2015-12-01 12:00:00,67.1,67.16,67.09,67.09,49342.0,51.6641,51.7103,51.6564,51.6564,49342.0
2015-12-01 12:05:00,67.1,67.18,67.1,67.17,54493.0,51.6641,51.7257,51.6641,51.718,54493.0
2015-12-01 12:10:00,67.18,67.2,67.16,67.19,60086.0,51.7257,51.7411,51.7103,51.7334,60086.0
2015-12-01 12:15:00,67.2,67.21,67.14,67.14,63769.0,51.7411,51.7488,51.6949,51.6949,63769.0
2015-12-01 12:20:00,67.14,67.18,67.1,67.17,88145.0,51.6949,51.7257,51.6641,51.718,88145.0
2015-12-01 12:25:00,67.17,67.18,67.08,67.09,58028.0,51.718,51.7257,51.6487,51.6564,58028.0
2015-12-01 12:30:00,67.1,67.13,67.07,67.1,69217.0,51.6641,51.6872,51.641,51.6641,69217.0
2015-12-01 12:35:00,67.1,67.16,67.09,67.15,52437.0,51.6641,51.7103,51.6564,51.7026,52437.0
2015-12-01 12:40:00,67.15,67.21,67.13,67.19,85706.0,51.7026,51.7488,51.6872,51.7334,85706.0
2015-12-01 12:45:00,67.18,67.21,67.15,67.2,71111.0,51.7257,51.7488,51.7026,51.7411,71111.0
2015-12-01 12:50:00,67.2,67.25,67.19,67.25,92941.0,51.7411,51.7796,51.7334,51.7796,92941.0
2015-12-01 12:55:00,67.25,67.27,67.24,67.26,23635.0,51.7796,51.795,51.7719,51.7873,23635.0
2015-12-01 13:00:00,67.27,67.28,67.2,67.21,65784.0,51.795,51.8027,51.7411,51.7488,65784.0
2015-12-01 13:05:00,67.21,67.24,67.19,67.2,75460.0,51.7488,51.7719,51.7334,51.7411,75460.0
2015-12-01 13:10:00,67.2,67.21,67.15,67.17,88348.0,51.7411,51.7488,51.7026,51.718,88348.0
2015-12-01 13:15:00,67.16,67.18,67.11,67.12,38799.0,51.7103,51.7257,51.6718,51.6795,38799.0
2015-12-01 13:20:00,67.12,67.18,67.12,67.16,49971.0,51.6795,51.7257,51.6795,51.7103,49971.0
2015-12-01 13:25:00,67.17,67.18,67.13,67.14,27651.0,51.718,51.7257,51.6872,51.6949,27651.0
2015-12-01 13:30:00,67.15,67.15,67.1,67.15,58688.0,51.7026,51.7026,51.6641,51.7026,58688.0
2015-12-01 13:35:00,67.14,67.22,67.14,67.19,47481.0,51.6949,51.7565,51.6949,51.7334,47481.0
2015-12-01 13:40:00,67.18,67.21,67.16,67.19,39439.0,51.7257,51.7488,51.7103,51.7334,39439.0
2015-12-01 13:45:00,67.2,67.2,67.14,67.19,78778.0,51.7411,51.7411,51.6949,51.7334,78778.0
2015-12-01 13:50:00,67.19,67.22,67.17,67.2,52778.0,51.7334,51.7565,51.718,51.7411,52778.0
2015-12-01 13:55:00,67.19,67.21,67.16,67.16,49320.0,51.7334,51.7488,51.7103,51.7103,49320.0
2015-12-01 14:00:00,67.17,67.26,67.16,67.24,72672.0,51.718,51.7873,51.7103,51.7719,72672.0
2015-12-01 14:05:00,67.25,67.29,67.24,67.29,45240.0,51.7796,51.8104,51.7719,51.8104,45240.0
2015-12-01 14:10:00,67.29,67.31,67.25,67.28,92855.0,51.8104,51.8258,51.7796,51.8027,92855.0
2015-12-01 14:15:00,67.28,67.34,67.25,67.32,53665.0,51.8027,51.8489,51.7796,51.8335,53665.0
2015-12-01 14:20:00,67.31,67.36,67.2,67.33,94202.0,51.8258,51.8643,51.7411,51.8412,94202.0
2015-12-01 14:25:00,67.33,67.38,67.31,67.35,75383.0,51.8412,51.8797,51.8258,51.8566,75383.0
2015-12-01 14:30:00,67.36,67.37,67.33,67.34,55617.0,51.8643,51.872,51.8412,51.8489,55617.0
2015-12-01 14:35:00,67.34,67.35,67.29,67.32,79871.0,51.8489,51.8566,51.8104,51.8335,79871.0
2015-12-01 14:40:00,67.32,67.4,67.3,67.4,64255.0,51.8335,51.8951,51.8181,51.8951,64255.0
2015-12-01 14:45:00,67.4,67.44,67.38,67.41,81844.0,51.8951,51.9259,51.8797,51.9028,81844.0
2015-12-01 14:50:00,67.41,67.41,67.36,67.37,57995.0,51.9028,51.9028,51.8643,51.872,57995.0
2015-12-01 14:55:00,67.37,67.39,67.34,67.36,62378.0,51.872,51.8874,51.8489,51.8643,62378.0
2015-12-01 15:00:00,67.36,67.38,67.34,67.35,101309.0,51.8643,51.8797,51.8489,51.8566,101309.0
2015-12-01 15:05:00,67.35,67.39,67.33,67.37,104592.0,51.8566,51.8874,51.8412,51.872,104592.0
2015-12-01 15:10:00,67.37,67.41,67.36,67.4,119556.0,51.872,51.9028,51.8643,51.8951,119556.0
2015-12-01 15:15:00,67.41,67.43,67.38,67.41,136019.0,51.9028,51.9182,51.8797,51.9028,136019.0
2015-12-01 15:20:00,67.41,67.41,67.35,67.36,104564.0,51.9028,51.9028,51.8566,51.8643,104564.0
2015-12-01 15:25:00,67.36,67.46,67.35,67.45,122646.0,51.8643,51.9413,51.8566,51.9336,122646.0
2015-12-01 15:30:00,67.44,67.49,67.41,67.47,215917.0,51.9259,51.9644,51.9028,51.949,215917.0
2015-12-01 15:35:00,67.46,67.48,67.44,67.45,101163.0,51.9413,51.9567,51.9259,51.9336,101163.0
2015-12-01 15:40:00,67.45,67.57,67.45,67.57,175820.0,51.9336,52.026,51.9336,52.026,175820.0
2015-12-01 15:45:00,67.57,67.58,67.5,67.52,220421.0,52.026,52.0337,51.9721,51.9875,220421.0
2015-12-01 15:50:00,67.52,67.53,67.5,67.53,274223.0,51.9875,51.9952,51.9721,51.9952,274223.0
2015-12-01 15:55:00,67.53,67.66,67.52,67.6,844279.0,51.9952,52.0953,51.9875,52.0491,844279.0
2015-12-02 09:30:00,67.83,67.88,67.64,67.7,234464.0,52.2262,52.2647,52.0799,52.1261,234464.0
2015-12-02 09:35:00,67.7,67.81,67.64,67.69,143153.0,52.1261,52.2108,52.0799,52.1184,143153.0
2015-12-02 09:40:00,67.69,67.77,67.67,67.75,149975.0,52.1184,52.18,52.103,52.1646,149975.0
2015-12-02 09:45:00,67.74,67.74,67.62,67.63,108351.0,52.1569,52.1569,52.0645,52.0722,108351.0
2015-12-02 09:50:00,67.63,67.66,67.52,67.53,120432.0,52.0722,52.0953,51.9875,51.9952,120432.0
2015-12-02 09:55:00,67.53,67.58,67.5,67.54,81749.0,51.9952,52.0337,51.9721,52.0029,81749.0
2015-12-02 10:00:00,67.55,67.67,67.54,67.66,182647.0,52.0106,52.103,52.0029,52.0953,182647.0
2015-12-02 10:05:00,67.67,67.7,67.63,67.65,327168.0,52.103,52.1261,52.0722,52.0876,327168.0
2015-12-02 10:10:00,67.65,67.67,67.56,67.56,179409.0,52.0876,52.103,52.0183,52.0183,179409.0
2015-12-02 10:15:00,67.56,67.66,67.54,67.6,135410.0,52.0183,52.0953,52.0029,52.0491,135410.0
2015-12-02 10:20:00,67.6,67.65,67.57,67.64,95389.0,52.0491,52.0876,52.026,52.0799,95389.0
2015-12-02 10:25:00,67.63,67.65,67.59,67.61,84373.0,52.0722,52.0876,52.0414,52.0568,84373.0
2015-12-02 10:30:00,67.6,67.62,67.56,67.59,118267.0,52.0491,52.0645,52.0183,52.0414,118267.0
2015-12-02 10:35:00,67.59,67.65,67.59,67.61,45152.0,52.0414,52.0876,52.0414,52.0568,45152.0
2015-12-02 10:40:00,67.61,67.65,67.59,67.63,64516.0,52.0568,52.0876,52.0414,52.0722,64516.0
2015-12-02 10:45:00,67.63,67.63,67.57,67.6,96801.0,52.0722,52.0722,52.026,52.0491,96801.0
2015-12-02 10:50:00,67.59,67.63,67.57,67.57,108035.0,52.0414,52.0722,52.026,52.026,108035.0
2015-12-02 10:55:00,67.57,67.6,67.52,67.53,90431.0,52.026,52.0491,51.9875,51.9952,90431.0
2015-12-02 11:00:00,67.52,67.56,67.38,67.45,171653.0,51.9875,52.0183,51.8797,51.9336,171653.0
2015-12-02 11:05:00,67.45,67.47,67.42,67.43,92850.0,51.9336,51.949,51.9105,51.9182,92850.0
2015-12-02 11:10:00,67.42,67.43,67.36,67.38,84691.0,51.9105,51.9182,51.8643,51.8797,84691.0
2015-12-02 11:15:00,67.38,67.38,67.27,67.3,108954.0,51.8797,51.8797,51.795,51.8181,108954.0
2015-12-02 11:20:00,67.29,67.33,67.28,67.3,89058.0,51.8104,51.8412,51.8027,51.8181,89058.0
2015-12-02 11:25:00,67.3,67.32,67.28,67.29,116249.0,51.8181,51.8335,51.8027,51.8104,116249.0
2015-12-02 11:30:00,67.29,67.3,67.26,67.3,76198.0,51.8104,51.8181,51.7873,51.8181,76198.0
2015-12-02 11:35:00,67.3,67.33,67.28,67.31,60348.0,51.8181,51.8412,51.8027,51.8258,60348.0
2015-12-02 11:40:00,67.31,67.33,67.23,67.23,77199.0,51.8258,51.8412,51.7642,51.7642,77199.0
2015-12-02 11:45:00,67.23,67.23,67.18,67.2,98797.0,51.7642,51.7642,51.7257,51.7411,98797.0
2015-12-02 11:50:00,67.2,67.21,67.14,67.16,136247.0,51.7411,51.7488,51.6949,51.7103,136247.0
2015-12-02 11:55:00,67.16,67.26,67.16,67.2,84708.0,51.7103,51.7873,51.7103,51.7411,84708.0
2015-12-02 12:00:00,67.2,67.28,67.18,67.27,105079.0,51.7411,51.8027,51.7257,51.795,105079.0
2015-12-02 12:05:00,67.27,67.28,67.23,67.23,77033.0,51.795,51.8027,51.7642,51.7642,77033.0
2015-12-02 12:10:00,67.24,67.24,67.16,67.19,75882.0,51.7719,51.7719,51.7103,51.7334,75882.0
2015-12-02 12:15:00,67.18,67.23,67.18,67.2,59519.0,51.7257,51.7642,51.7257,51.7411,59519.0
2015-12-02 12:20:00,67.19,67.23,67.17,67.21,82652.0,51.7334,51.7642,51.718,51.7488,82652.0
2015-12-02 12:25:00,67.21,67.32,67.16,67.29,224403.0,51.7488,51.8335,51.7103,51.8104,224403.0
2015-12-02 12:30:00,67.3,67.34,67.28,67.32,106103.0,51.8181,51.8489,51.8027,51.8335,106103.0
2015-12-02 12:35:00,67.32,67.39,67.31,67.36,98211.0,51.8335,51.8874,51.8258,51.8643,98211.0
2015-12-02 12:40:00,67.35,67.37,67.34,67.34,72748.0,51.8566,51.872,51.8489,51.8489,72748.0
2015-12-02 12:45:00,67.34,67.35,67.22,67.26,65913.0,51.8489,51.8566,51.7565,51.7873,65913.0
2015-12-02 12:50:00,67.25,67.26,67.14,67.17,89379.0,51.7796,51.7873,51.6949,51.718,89379.0
2015-12-02 12:55:00,67.17,67.17,67.12,67.14,115069.0,51.718,51.718,51.6795,51.6949,115069.0
2015-12-02 13:00:00,67.13,67.16,67.11,67.12,67676.0,51.6872,51.7103,51.6718,51.6795,67676.0
2015-12-02 13:05:00,67.13,67.19,67.12,67.17,55816.0,51.6872,51.7334,51.6795,51.718,55816.0
2015-12-02 13:10:00,67.17,67.2,67.15,67.17,100580.0,51.718,51.7411,51.7026,51.718,100580.0
2015-12-02 13:15:00,67.16,67.17,67.12,67.15,83871.0,51.7103,51.718,51.6795,51.7026,83871.0
2015-12-02 13:20:00,67.15,67.23,67.14,67.22,54868.0,51.7026,51.7642,51.6949,51.7565,54868.0
2015-12-02 13:25:00,67.23,67.32,67.22,67.26,101311.0,51.7642,51.8335,51.7565,51.7873,101311.0
2015-12-02 13:30:00,67.26,67.29,67.2,67.2,57284.0,51.7873,51.8104,51.7411,51.7411,57284.0
2015-12-02 13:35:00,67.21,67.22,67.15,67.16,63132.0,51.7488,51.7565,51.7026,51.7103,63132.0
2015-12-02 13:40:00,67.15,67.17,67.1,67.1,63675.0,51.7026,51.718,51.6641,51.6641,63675.0
2015-12-02 13:45:00,67.11,67.11,67.06,67.08,89896.0,51.6718,51.6718,51.6333,51.6487,89896.0
2015-12-02 13:50:00,67.08,67.09,67.02,67.07,125620.0,51.6487,51.6564,51.6025,51.641,125620.0
2015-12-02 13:55:00,67.07,67.08,67.04,67.07,108504.0,51.641,51.6487,51.6179,51.641,108504.0
2015-12-02 14:00:00,67.07,67.07,67.0,67.03,132852.0,51.641,51.641,51.5871,51.6102,132852.0
2015-12-02 14:05:00,67.03,67.07,66.98,67.01,113767.0,51.6102,51.641,51.5717,51.5948,113767.0
2015-12-02 14:10:00,67.02,67.03,66.95,66.96,97557.0,51.6025,51.6102,51.5486,51.5563,97557.0
2015-12-02 14:15:00,66.95,66.96,66.84,66.91,122765.0,51.5486,51.5563,51.4639,51.5178,122765.0
2015-12-02 14:20:00,66.9,66.93,66.86,66.88,135140.0,51.5101,51.5332,51.4793,51.4947,135140.0
2015-12-02 14:25:00,66.89,66.89,66.81,66.87,126324.0,51.5024,51.5024,51.4408,51.487,126324.0
2015-12-02 14:30:00,66.86,66.86,66.76,66.76,241068.0,51.4793,51.4793,51.4023,51.4023,241068.0
2015-12-02 14:35:00,66.77,66.77,66.71,66.73,247375.0,51.41,51.41,51.3638,51.3792,247375.0
2015-12-02 14:40:00,66.73,66.74,66.64,66.66,131701.0,51.3792,51.3869,51.3099,51.3253,131701.0
2015-12-02 14:45:00,66.65,66.65,66.53,66.56,195621.0,51.3176,51.3176,51.2252,51.2483,195621.0
2015-12-02 14:50:00,66.55,66.59,66.52,66.57,93074.0,51.2406,51.2714,51.2175,51.256,93074.0
2015-12-02 14:55:00,66.58,66.59,66.48,66.52,156502.0,51.2637,51.2714,51.1867,51.2175,156502.0
2015-12-02 15:00:00,66.52,66.58,66.52,66.58,229872.0,51.2175,51.2637,51.2175,51.2637,229872.0
2015-12-02 15:05:00,66.58,66.66,66.55,66.55,219754.0,51.2637,51.3253,51.2406,51.2406,219754.0
2015-12-02 15:10:00,66.55,66.57,66.51,66.55,269489.0,51.2406,51.256,51.2098,51.2406,269489.0
2015-12-02 15:15:00,66.55,66.62,66.53,66.62,180840.0,51.2406,51.2945,51.2252,51.2945,180840.0
2015-12-02 15:20:00,66.62,66.63,66.55,66.62,220093.0,51.2945,51.3022,51.2406,51.2945,220093.0
2015-12-02 15:25:00,66.61,66.7,66.6,66.61,221658.0,51.2868,51.3561,51.2791,51.2868,221658.0
2015-12-02 15:30:00,66.61,66.63,66.5,66.6,248513.0,51.2868,51.3022,51.2021,51.2791,248513.0
2015-12-02 15:35:00,66.61,66.61,66.52,66.55,217484.0,51.2868,51.2868,51.2175,51.2406,217484.0
2015-12-02 15:40:00,66.55,66.63,66.55,66.59,205872.0,51.2406,51.3022,51.2406,51.2714,205872.0
2015-12-02 15:45:00,66.59,66.63,66.51,66.53,333606.0,51.2714,51.3022,51.2098,51.2252,333606.0
2015-12-02 15:50:00,66.53,66.64,66.52,66.63,331998.0,51.2252,51.3099,51.2175,51.3022,331998.0
2015-12-02 15:55:00,66.63,66.7,66.56,66.66,731388.0,51.3022,51.3561,51.2483,51.3253,731388.0
2015-12-03 09:30:00,66.83,66.94,66.73,66.84,311611.0,51.4562,51.5409,51.3792,51.4639,311611.0
2015-12-03 09:35:00,66.84,67.03,66.78,66.84,168310.0,51.4639,51.6102,51.4177,51.4639,168310.0
2015-12-03 09:40:00,66.84,66.93,66.67,66.93,164193.0,51.4639,51.5332,51.333,51.5332,164193.0
2015-12-03 09:45:00,66.92,66.97,66.68,66.69,175629.0,51.5255,51.564,51.3407,51.3484,175629.0
2015-12-03 09:50:00,66.69,66.83,66.62,66.8,114362.0,51.3484,51.4562,51.2945,51.4331,114362.0
2015-12-03 09:55:00,66.8,66.85,66.78,66.81,160334.0,51.4331,51.4716,51.4177,51.4408,160334.0
2015-12-03 10:00:00,66.81,66.81,66.51,66.52,228997.0,51.4408,51.4408,51.2098,51.2175,228997.0
2015-12-03 10:05:00,66.52,66.58,66.41,66.42,152035.0,51.2175,51.2637,51.1328,51.1405,152035.0
2015-12-03 10:10:00,66.43,66.59,66.38,66.58,107875.0,51.1482,51.2714,51.1097,51.2637,107875.0
2015-12-03 10:15:00,66.59,66.66,66.55,66.56,106422.0,51.2714,51.3253,51.2406,51.2483,106422.0
2015-12-03 10:20:00,66.55,66.6,66.38,66.57,132322.0,51.2406,51.2791,51.1097,51.256,132322.0
2015-12-03 10:25:00,66.57,66.67,66.56,66.58,114649.0,51.256,51.333,51.2483,51.2637,114649.0
2015-12-03 10:30:00,66.57,66.68,66.49,66.65,90992.0,51.256,51.3407,51.1944,51.3176,90992.0
2015-12-03 10:35:00,66.64,66.64,66.4,66.41,66645.0,51.3099,51.3099,51.1251,51.1328,66645.0
2015-12-03 10:40:00,66.4,66.51,66.39,66.48,76563.0,51.1251,51.2098,51.1174,51.1867,76563.0
2015-12-03 10:45:00,66.47,66.57,66.44,66.54,78438.0,51.179,51.256,51.1559,51.2329,78438.0
2015-12-03 10:50:00,66.54,66.6,66.52,66.52,60751.0,51.2329,51.2791,51.2175,51.2175,60751.0
2015-12-03 10:55:00,66.53,66.54,66.44,66.49,181916.0,51.2252,51.2329,51.1559,51.1944,181916.0
2015-12-03 11:00:00,66.49,66.68,66.47,66.66,99301.0,51.1944,51.3407,51.179,51.3253,99301.0
2015-12-03 11:05:00,66.65,66.85,66.61,66.85,292445.0,51.3176,51.4716,51.2868,51.4716,292445.0
2015-12-03 11:10:00,66.85,67.02,66.85,66.97,232017.0,51.4716,51.6025,51.4716,51.564,232017.0
2015-12-03 11:15:00,66.97,66.99,66.87,66.9,55988.0,51.564,51.5794,51.487,51.5101,55988.0
2015-12-03 11:20:00,66.9,66.95,66.78,66.79,82098.0,51.5101,51.5486,51.4177,51.4254,82098.0
2015-12-03 11:25:00,66.79,67.0,66.78,67.0,103596.0,51.4254,51.5871,51.4177,51.5871,103596.0
2015-12-03 11:30:00,67.0,67.02,66.89,66.9,112306.0,51.5871,51.6025,51.5024,51.5101,112306.0
2015-12-03 11:35:00,66.9,66.9,66.8,66.84,176590.0,51.5101,51.5101,51.4331,51.4639,176590.0
2015-12-03 11:40:00,66.84,66.9,66.79,66.8,75032.0,51.4639,51.5101,51.4254,51.4331,75032.0
2015-12-03 11:45:00,66.79,66.85,66.74,66.85,105400.0,51.4254,51.4716,51.3869,51.4716,105400.0
2015-12-03 11:50:00,66.85,66.88,66.83,66.86,60999.0,51.4716,51.4947,51.4562,51.4793,60999.0
2015-12-03 11:55:00,66.87,66.96,66.84,66.93,73392.0,51.487,51.5563,51.4639,51.5332,73392.0
2015-12-03 12:00:00,66.93,66.94,66.85,66.87,71337.0,51.5332,51.5409,51.4716,51.487,71337.0
2015-12-03 12:05:00,66.88,66.89,66.76,66.77,74125.0,51.4947,51.5024,51.4023,51.41,74125.0
2015-12-03 12:10:00,66.77,66.79,66.62,66.68,147744.0,51.41,51.4254,51.2945,51.3407,147744.0
2015-12-03 12:15:00,66.69,66.73,66.64,66.7,87554.0,51.3484,51.3792,51.3099,51.3561,87554.0
2015-12-03 12:20:00,66.69,66.7,66.52,66.52,92670.0,51.3484,51.3561,51.2175,51.2175,92670.0
2015-12-03 12:25:00,66.52,66.57,66.4,66.44,208404.0,51.2175,51.256,51.1251,51.1559,208404.0
2015-12-03 12:30:00,66.45,66.45,66.4,66.44,86615.0,51.1636,51.1636,51.1251,51.1559,86615.0
2015-12-03 12:35:00,66.43,66.5,66.42,66.47,79502.0,51.1482,51.2021,51.1405,51.179,79502.0
2015-12-03 12:40:00,66.47,66.51,66.45,66.48,56037.0,51.179,51.2098,51.1636,51.1867,56037.0
2015-12-03 12:45:00,66.48,66.54,66.43,66.45,85270.0,51.1867,51.2329,51.1482,51.1636,85270.0
2015-12-03 12:50:00,66.44,66.45,66.36,66.41,72924.0,51.1559,51.1636,51.0943,51.1328,72924.0
2015-12-03 12:55:00,66.42,66.42,66.26,66.27,113963.0,51.1405,51.1405,51.0173,51.025,113963.0
2015-12-03 13:00:00,66.27,66.29,66.23,66.28,94285.0,51.025,51.0404,50.9942,51.0327,94285.0
2015-12-03 13:05:00,66.29,66.37,66.28,66.34,89417.0,51.0404,51.102,51.0327,51.0789,89417.0
2015-12-03 13:10:00,66.34,66.4,66.24,66.31,177665.0,51.0789,51.1251,51.0019,51.0558,177665.0
2015-12-03 13:15:00,66.31,66.47,66.31,66.46,70188.0,51.0558,51.179,51.0558,51.1713,70188.0
2015-12-03 13:20:00,66.46,66.49,66.38,66.47,70946.0,51.1713,51.1944,51.1097,51.179,70946.0
2015-12-03 13:25:00,66.48,66.55,66.46,66.53,84008.0,51.1867,51.2406,51.1713,51.2252,84008.0
2015-12-03 13:30:00,66.54,66.55,66.44,66.51,135009.0,51.2329,51.2406,51.1559,51.2098,135009.0
2015-12-03 13:35:00,66.5,66.53,66.44,66.48,152560.0,51.2021,51.2252,51.1559,51.1867,152560.0
2015-12-03 13:40:00,66.48,66.51,66.39,66.51,104610.0,51.1867,51.2098,51.1174,51.2098,104610.0
2015-12-03 13:45:00,66.51,66.52,66.35,66.36,92964.0,51.2098,51.2175,51.0866,51.0943,92964.0
2015-12-03 13:50:00,66.36,66.36,66.17,66.18,298164.0,51.0943,51.0943,50.948,50.9557,298164.0
2015-12-03 13:55:00,66.18,66.19,66.06,66.09,174587.0,50.9557,50.9634,50.8633,50.8864,174587.0
2015-12-03 14:00:00,66.09,66.17,66.08,66.11,188215.0,50.8864,50.948,50.8787,50.9018,188215.0
2015-12-03 14:05:00,66.12,66.18,66.04,66.15,136279.0,50.9095,50.9557,50.8479,50.9326,136279.0
2015-12-03 14:10:00,66.15,66.2,66.12,66.16,108838.0,50.9326,50.9711,50.9095,50.9403,108838.0
2015-12-03 14:15:00,66.16,66.17,66.1,66.12,72401.0,50.9403,50.948,50.8941,50.9095,72401.0
2015-12-03 14:20:00,66.12,66.15,65.97,66.0,195785.0,50.9095,50.9326,50.7941,50.8172,195785.0
2015-12-03 14:25:00,65.99,66.04,65.92,65.93,138659.0,50.8095,50.8479,50.7556,50.7633,138659.0
2015-12-03 14:30:00,65.95,65.96,65.81,65.85,244418.0,50.7787,50.7864,50.6709,50.7017,244418.0
2015-12-03 14:35:00,65.85,65.93,65.81,65.81,246494.0,50.7017,50.7633,50.6709,50.6709,246494.0
2015-12-03 14:40:00,65.81,65.82,65.62,65.75,309015.0,50.6709,50.6786,50.5246,50.6247,309015.0
2015-12-03 14:45:00,65.75,65.76,65.67,65.75,133694.0,50.6247,50.6324,50.5631,50.6247,133694.0
2015-12-03 14:50:00,65.75,65.83,65.74,65.8,102189.0,50.6247,50.6863,50.617,50.6632,102189.0
2015-12-03 14:55:00,65.8,65.88,65.79,65.87,134734.0,50.6632,50.7248,50.6555,50.7171,134734.0
2015-12-03 15:00:00,65.87,65.91,65.79,65.87,149125.0,50.7171,50.7479,50.6555,50.7171,149125.0
2015-12-03 15:05:00,65.86,65.86,65.73,65.73,166973.0,50.7094,50.7094,50.6093,50.6093,166973.0
2015-12-03 15:10:00,65.73,65.78,65.68,65.69,109793.0,50.6093,50.6478,50.5708,50.5785,109793.0
2015-12-03 15:15:00,65.69,65.74,65.66,65.71,143079.0,50.5785,50.617,50.5554,50.5939,143079.0
2015-12-03 15:20:00,65.7,65.85,65.65,65.84,137127.0,50.5862,50.7017,50.5477,50.694,137127.0
2015-12-03 15:25:00,65.84,65.84,65.66,65.69,187745.0,50.694,50.694,50.5554,50.5785,187745.0
2015-12-03 15:30:00,65.69,65.72,65.58,65.7,217684.0,50.5785,50.6016,50.4938,50.5862,217684.0
2015-12-03 15:35:00,65.69,65.83,65.64,65.8,193397.0,50.5785,50.6863,50.54,50.6632,193397.0
2015-12-03 15:40:00,65.81,65.81,65.71,65.73,199144.0,50.6709,50.6709,50.5939,50.6093,199144.0
2015-12-03 15:45:00,65.73,65.85,65.67,65.85,256901.0,50.6093,50.7017,50.5631,50.7017,256901.0
2015-12-03 15:50:00,65.85,66.01,65.81,65.93,611901.0,50.7017,50.8248,50.6709,50.7633,611901.0
2015-12-03 15:55:00,65.93,65.94,65.71,65.82,872481.0,50.7633,50.771,50.5939,50.6786,872481.0
2015-12-04 09:30:00,66.1,66.33,66.04,66.26,427837.0,50.8941,51.0712,50.8479,51.0173,427837.0
2015-12-04 09:35:00,66.26,66.28,66.03,66.14,333552.0,51.0173,51.0327,50.8402,50.9249,333552.0
2015-12-04 09:40:00,66.15,66.53,66.14,66.52,291495.0,50.9326,51.2252,50.9249,51.2175,291495.0
2015-12-04 09:45:00,66.52,66.81,66.5,66.78,241611.0,51.2175,51.4408,51.2021,51.4177,241611.0
2015-12-04 09:50:00,66.78,66.85,66.74,66.78,287747.0,51.4177,51.4716,51.3869,51.4177,287747.0
2015-12-04 09:55:00,66.78,66.83,66.78,66.81,190042.0,51.4177,51.4562,51.4177,51.4408,190042.0
2015-12-04 10:00:00,66.81,66.85,66.68,66.77,190594.0,51.4408,51.4716,51.3407,51.41,190594.0
2015-12-04 10:05:00,66.77,66.77,66.66,66.69,177591.0,51.41,51.41,51.3253,51.3484,177591.0
2015-12-04 10:10:00,66.69,66.75,66.67,66.74,285254.0,51.3484,51.3946,51.333,51.3869,285254.0
2015-12-04 10:15:00,66.74,66.92,66.74,66.91,179792.0,51.3869,51.5255,51.3869,51.5178,179792.0
2015-12-04 10:20:00,66.91,67.01,66.91,67.0,167723.0,51.5178,51.5948,51.5178,51.5871,167723.0
2015-12-04 10:25:00,67.0,67.11,66.97,67.02,160992.0,51.5871,51.6718,51.564,51.6025,160992.0
2015-12-04 10:30:00,67.02,67.02,66.94,67.01,185778.0,51.6025,51.6025,51.5409,51.5948,185778.0
2015-12-04 10:35:00,67.01,67.19,67.01,67.15,184778.0,51.5948,51.7334,51.5948,51.7026,184778.0
2015-12-04 10:40:00,67.14,67.16,67.04,67.16,257025.0,51.6949,51.7103,51.6179,51.7103,257025.0
2015-12-04 10:45:00,67.15,67.27,67.15,67.27,126709.0,51.7026,51.795,51.7026,51.795,126709.0
2015-12-04 10:50:00,67.27,67.32,67.24,67.27,127848.0,51.795,51.8335,51.7719,51.795,127848.0
2015-12-04 10:55:00,67.27,67.4,67.26,67.38,150794.0,51.795,51.8951,51.7873,51.8797,150794.0
2015-12-04 11:00:00,67.37,67.45,67.35,67.43,205069.0,51.872,51.9336,51.8566,51.9182,205069.0
2015-12-04 11:05:00,67.44,67.5,67.34,67.42,265699.0,51.9259,51.9721,51.8489,51.9105,265699.0
2015-12-04 11:10:00,67.42,67.47,67.38,67.4,108671.0,51.9105,51.949,51.8797,51.8951,108671.0
2015-12-04 11:15:00,67.4,67.46,67.36,67.39,114141.0,51.8951,51.9413,51.8643,51.8874,114141.0
2015-12-04 11:20:00,67.4,67.43,67.33,67.34,215346.0,51.8951,51.9182,51.8412,51.8489,215346.0
2015-12-04 11:25:00,67.35,67.36,67.23,67.24,130029.0,51.8566,51.8643,51.7642,51.7719,130029.0
2015-12-04 11:30:00,67.23,67.33,67.21,67.33,72577.0,51.7642,51.8412,51.7488,51.8412,72577.0
2015-12-04 11:35:00,67.32,67.35,67.27,67.31,68140.0,51.8335,51.8566,51.795,51.8258,68140.0
2015-12-04 11:40:00,67.3,67.32,67.26,67.29,131592.0,51.8181,51.8335,51.7873,51.8104,131592.0
2015-12-04 11:45:00,67.28,67.3,67.18,67.21,194836.0,51.8027,51.8181,51.7257,51.7488,194836.0
2015-12-04 11:50:00,67.22,67.24,67.2,67.2,117215.0,51.7565,51.7719,51.7411,51.7411,117215.0
2015-12-04 11:55:00,67.2,67.25,67.19,67.22,121318.0,51.7411,51.7796,51.7334,51.7565,121318.0
2015-12-04 12:00:00,67.23,67.24,67.19,67.2,66456.0,51.7642,51.7719,51.7334,51.7411,66456.0
2015-12-04 12:05:00,67.2,67.35,67.2,67.34,75577.0,51.7411,51.8566,51.7411,51.8489,75577.0
2015-12-04 12:10:00,67.34,67.43,67.33,67.42,158873.0,51.8489,51.9182,51.8412,51.9105,158873.0
2015-12-04 12:15:00,67.42,67.43,67.36,67.37,59525.0,51.9105,51.9182,51.8643,51.872,59525.0
2015-12-04 12:20:00,67.38,67.42,67.37,67.42,72456.0,51.8797,51.9105,51.872,51.9105,72456.0
2015-12-04 12:25:00,67.42,67.42,67.31,67.34,94142.0,51.9105,51.9105,51.8258,51.8489,94142.0
2015-12-04 12:30:00,67.34,67.52,67.34,67.51,131791.0,51.8489,51.9875,51.8489,51.9798,131791.0
2015-12-04 12:35:00,67.52,67.68,67.51,67.66,204321.0,51.9875,52.1107,51.9798,52.0953,204321.0
2015-12-04 12:40:00,67.66,67.78,67.63,67.68,152333.0,52.0953,52.1877,52.0722,52.1107,152333.0
2015-12-04 12:45:00,67.67,67.72,67.63,67.71,106243.0,52.103,52.1415,52.0722,52.1338,106243.0
2015-12-04 12:50:00,67.71,67.76,67.63,67.66,89120.0,52.1338,52.1723,52.0722,52.0953,89120.0
2015-12-04 12:55:00,67.66,67.76,67.64,67.75,160782.0,52.0953,52.1723,52.0799,52.1646,160782.0
2015-12-04 13:00:00,67.75,67.84,67.72,67.84,150363.0,52.1646,52.2339,52.1415,52.2339,150363.0
2015-12-04 13:05:00,67.84,67.92,67.82,67.9,148450.0,52.2339,52.2955,52.2185,52.2801,148450.0
2015-12-04 13:10:00,67.89,67.99,67.85,67.96,206534.0,52.2724,52.3494,52.2416,52.3263,206534.0
2015-12-04 13:15:00,67.96,68.0,67.91,67.92,140321.0,52.3263,52.3571,52.2878,52.2955,140321.0
2015-12-04 13:20:00,67.91,67.96,67.86,67.86,166658.0,52.2878,52.3263,52.2493,52.2493,166658.0
2015-12-04 13:25:00,67.87,67.88,67.81,67.83,113056.0,52.257,52.2647,52.2108,52.2262,113056.0
2015-12-04 13:30:00,67.83,67.85,67.73,67.73,174232.0,52.2262,52.2416,52.1492,52.1492,174232.0
2015-12-04 13:35:00,67.72,67.81,67.71,67.81,129181.0,52.1415,52.2108,52.1338,52.2108,129181.0
2015-12-04 13:40:00,67.81,67.84,67.78,67.82,106121.0,52.2108,52.2339,52.1877,52.2185,106121.0
2015-12-04 13:45:00,67.82,67.83,67.75,67.8,132772.0,52.2185,52.2262,52.1646,52.2031,132772.0
2015-12-04 13:50:00,67.8,67.89,67.79,67.89,91875.0,52.2031,52.2724,52.1954,52.2724,91875.0
2015-12-04 13:55:00,67.89,67.91,67.86,67.89,84052.0,52.2724,52.2878,52.2493,52.2724,84052.0
2015-12-04 14:00:00,67.89,67.9,67.82,67.87,107787.0,52.2724,52.2801,52.2185,52.257,107787.0
2015-12-04 14:05:00,67.88,67.89,67.82,67.82,88838.0,52.2647,52.2724,52.2185,52.2185,88838.0
2015-12-04 14:10:00,67.81,67.82,67.76,67.78,100457.0,52.2108,52.2185,52.1723,52.1877,100457.0
2015-12-04 14:15:00,67.77,67.77,67.64,67.65,141615.0,52.18,52.18,52.0799,52.0876,141615.0
2015-12-04 14:20:00,67.66,67.73,67.64,67.7,85276.0,52.0953,52.1492,52.0799,52.1261,85276.0
2015-12-04 14:25:00,67.7,67.83,67.69,67.8,119864.0,52.1261,52.2262,52.1184,52.2031,119864.0
2015-12-04 14:30:00,67.81,67.84,67.78,67.81,144663.0,52.2108,52.2339,52.1877,52.2108,144663.0
2015-12-04 14:35:00,67.81,67.87,67.78,67.83,141623.0,52.2108,52.257,52.1877,52.2262,141623.0
2015-12-04 14:40:00,67.83,67.87,67.78,67.87,174110.0,52.2262,52.257,52.1877,52.257,174110.0
2015-12-04 14:45:00,67.88,67.94,67.86,67.92,184497.0,52.2647,52.3109,52.2493,52.2955,184497.0
2015-12-04 14:50:00,67.92,67.95,67.89,67.91,220065.0,52.2955,52.3186,52.2724,52.2878,220065.0
2015-12-04 14:55:00,67.92,67.94,67.87,67.91,183783.0,52.2955,52.3109,52.257,52.2878,183783.0
2015-12-04 15:00:00,67.91,67.92,67.83,67.87,194415.0,52.2878,52.2955,52.2262,52.257,194415.0
2015-12-04 15:05:00,67.87,67.95,67.86,67.95,302653.0,52.257,52.3186,52.2493,52.3186,302653.0
2015-12-04 15:10:00,67.95,67.95,67.86,67.88,239017.0,52.3186,52.3186,52.2493,52.2647,239017.0
2015-12-04 15:15:00,67.89,67.89,67.76,67.8,184892.0,52.2724,52.2724,52.1723,52.2031,184892.0
2015-12-04 15:20:00,67.8,67.85,67.71,67.72,107286.0,52.2031,52.2416,52.1338,52.1415,107286.0
2015-12-04 15:25:00,67.71,67.79,67.68,67.78,142100.0,52.1338,52.1954,52.1107,52.1877,142100.0
2015-12-04 15:30:00,67.78,67.79,67.66,67.67,154849.0,52.1877,52.1954,52.0953,52.103,154849.0
2015-12-04 15:35:00,67.68,67.73,67.63,67.69,128316.0,52.1107,52.1492,52.0722,52.1184,128316.0
2015-12-04 15:40:00,67.68,67.8,67.67,67.78,440245.0,52.1107,52.2031,52.103,52.1877,440245.0
2015-12-04 15:45:00,67.78,67.81,67.73,67.77,257889.0,52.1877,52.2108,52.1492,52.18,257889.0
2015-12-04 15:50:00,67.76,67.84,67.75,67.84,423074.0,52.1723,52.2339,52.1646,52.2339,423074.0
2015-12-04 15:55:00,67.84,67.93,67.82,67.88,1087747.0,52.2339,52.3032,52.2185,52.2647,1087747.0
2015-12-07 09:30:00,67.66,67.75,67.5,67.61,327582.0,52.0953,52.1646,51.9721,52.0568,327582.0
2015-12-07 09:35:00,67.6,67.64,67.37,67.51,148667.0,52.0491,52.0799,51.872,51.9798,148667.0
2015-12-07 09:40:00,67.5,67.6,67.44,67.47,143356.0,51.9721,52.0491,51.9259,51.949,143356.0
2015-12-07 09:45:00,67.47,67.49,67.36,67.37,122916.0,51.949,51.9644,51.8643,51.872,122916.0
2015-12-07 09:50:00,67.37,67.46,67.3,67.45,108151.0,51.872,51.9413,51.8181,51.9336,108151.0
2015-12-07 09:55:00,67.44,67.46,67.35,67.36,134966.0,51.9259,51.9413,51.8566,51.8643,134966.0
2015-12-07 10:00:00,67.37,67.4,67.2,67.28,207244.0,51.872,51.8951,51.7411,51.8027,207244.0
2015-12-07 10:05:00,67.28,67.34,67.24,67.29,155983.0,51.8027,51.8489,51.7719,51.8104,155983.0
2015-12-07 10:10:00,67.3,67.31,67.18,67.19,129892.0,51.8181,51.8258,51.7257,51.7334,129892.0
2015-12-07 10:15:00,67.18,67.31,67.17,67.25,98175.0,51.7257,51.8258,51.718,51.7796,98175.0
2015-12-07 10:20:00,67.25,67.27,67.16,67.27,95330.0,51.7796,51.795,51.7103,51.795,95330.0
2015-12-07 10:25:00,67.26,67.28,67.12,67.18,130191.0,51.7873,51.8027,51.6795,51.7257,130191.0
2015-12-07 10:30:00,67.19,67.2,67.02,67.07,186081.0,51.7334,51.7411,51.6025,51.641,186081.0
2015-12-07 10:35:00,67.06,67.16,67.03,67.12,110993.0,51.6333,51.7103,51.6102,51.6795,110993.0
2015-12-07 10:40:00,67.12,67.13,67.0,67.0,102860.0,51.6795,51.6872,51.5871,51.5871,102860.0
2015-12-07 10:45:00,67.01,67.03,66.81,66.87,233865.0,51.5948,51.6102,51.4408,51.487,233865.0
2015-12-07 10:50:00,66.86,66.93,66.83,66.91,150155.0,51.4793,51.5332,51.4562,51.5178,150155.0
2015-12-07 10:55:00,66.91,66.97,66.84,66.96,89816.0,51.5178,51.564,51.4639,51.5563,89816.0
2015-12-07 11:00:00,66.95,67.02,66.9,66.9,177958.0,51.5486,51.6025,51.5101,51.5101,177958.0
2015-12-07 11:05:00,66.9,66.94,66.83,66.89,212929.0,51.5101,51.5409,51.4562,51.5024,212929.0
2015-12-07 11:10:00,66.89,66.94,66.86,66.88,140023.0,51.5024,51.5409,51.4793,51.4947,140023.0
2015-12-07 11:15:00,66.87,66.87,66.76,66.77,151497.0,51.487,51.487,51.4023,51.41,151497.0
2015-12-07 11:20:00,66.78,66.79,66.67,66.69,207905.0,51.4177,51.4254,51.333,51.3484,207905.0
2015-12-07 11:25:00,66.69,66.71,66.62,66.67,115749.0,51.3484,51.3638,51.2945,51.333,115749.0
2015-12-07 11:30:00,66.66,66.71,66.65,66.71,151874.0,51.3253,51.3638,51.3176,51.3638,151874.0
2015-12-07 11:35:00,66.71,66.74,66.63,66.71,124881.0,51.3638,51.3869,51.3022,51.3638,124881.0
2015-12-07 11:40:00,66.72,66.78,66.72,66.73,70085.0,51.3715,51.4177,51.3715,51.3792,70085.0
2015-12-07 11:45:00,66.73,66.74,66.62,66.66,112991.0,51.3792,51.3869,51.2945,51.3253,112991.0
2015-12-07 11:50:00,66.66,66.74,66.65,66.72,158090.0,51.3253,51.3869,51.3176,51.3715,158090.0
2015-12-07 11:55:00,66.72,66.82,66.7,66.78,150786.0,51.3715,51.4485,51.3561,51.4177,150786.0
2015-12-07 12:00:00,66.78,66.78,66.71,66.77,65950.0,51.4177,51.4177,51.3638,51.41,65950.0
2015-12-07 12:05:00,66.77,66.77,66.68,66.7,70277.0,51.41,51.41,51.3407,51.3561,70277.0
2015-12-07 12:10:00,66.7,66.81,66.68,66.8,59358.0,51.3561,51.4408,51.3407,51.4331,59358.0
2015-12-07 12:15:00,66.79,66.84,66.78,66.78,66989.0,51.4254,51.4639,51.4177,51.4177,66989.0
2015-12-07 12:20:00,66.79,66.79,66.71,66.72,66778.0,51.4254,51.4254,51.3638,51.3715,66778.0
2015-12-07 12:25:00,66.72,66.73,66.68,66.7,68195.0,51.3715,51.3792,51.3407,51.3561,68195.0
2015-12-07 12:30:00,66.7,66.7,66.62,66.66,50213.0,51.3561,51.3561,51.2945,51.3253,50213.0
2015-12-07 12:35:00,66.65,66.7,66.64,66.67,72917.0,51.3176,51.3561,51.3099,51.333,72917.0
2015-12-07 12:40:00,66.66,66.67,66.53,66.54,119939.0,51.3253,51.333,51.2252,51.2329,119939.0
2015-12-07 12:45:00,66.53,66.57,66.51,66.55,79885.0,51.2252,51.256,51.2098,51.2406,79885.0
2015-12-07 12:50:00,66.54,66.57,66.45,66.45,73033.0,51.2329,51.256,51.1636,51.1636,73033.0
2015-12-07 12:55:00,66.45,66.48,66.41,66.46,88206.0,51.1636,51.1867,51.1328,51.1713,88206.0
2015-12-07 13:00:00,66.47,66.49,66.4,66.41,83463.0,51.179,51.1944,51.1251,51.1328,83463.0
2015-12-07 13:05:00,66.42,66.67,66.4,66.63,92205.0,51.1405,51.333,51.1251,51.3022,92205.0
2015-12-07 13:10:00,66.64,66.71,66.42,66.44,107327.0,51.3099,51.3638,51.1405,51.1559,107327.0
2015-12-07 13:15:00,66.44,66.61,66.44,66.61,82585.0,51.1559,51.2868,51.1559,51.2868,82585.0
2015-12-07 13:20:00,66.59,66.61,66.52,66.58,48446.0,51.2714,51.2868,51.2175,51.2637,48446.0
2015-12-07 13:25:00,66.58,66.7,66.53,66.69,56269.0,51.2637,51.3561,51.2252,51.3484,56269.0
2015-12-07 13:30:00,66.68,66.72,66.61,66.63,54815.0,51.3407,51.3715,51.2868,51.3022,54815.0
2015-12-07 13:35:00,66.64,66.67,66.59,66.61,64531.0,51.3099,51.333,51.2714,51.2868,64531.0
2015-12-07 13:40:00,66.6,66.61,66.47,66.52,78689.0,51.2791,51.2868,51.179,51.2175,78689.0
2015-12-07 13:45:00,66.52,66.53,66.47,66.49,62595.0,51.2175,51.2252,51.179,51.1944,62595.0
2015-12-07 13:50:00,66.49,66.57,66.48,66.51,61717.0,51.1944,51.256,51.1867,51.2098,61717.0
2015-12-07 13:55:00,66.52,66.69,66.48,66.68,55088.0,51.2175,51.3484,51.1867,51.3407,55088.0
2015-12-07 14:00:00,66.68,66.76,66.63,66.76,73497.0,51.3407,51.4023,51.3022,51.4023,73497.0
2015-12-07 14:05:00,66.75,66.85,66.74,66.81,78209.0,51.3946,51.4716,51.3869,51.4408,78209.0
2015-12-07 14:10:00,66.81,66.82,66.76,66.77,52076.0,51.4408,51.4485,51.4023,51.41,52076.0
2015-12-07 14:15:00,66.77,66.78,66.67,66.7,75151.0,51.41,51.4177,51.333,51.3561,75151.0
2015-12-07 14:20:00,66.69,66.76,66.68,66.73,71152.0,51.3484,51.4023,51.3407,51.3792,71152.0
2015-12-07 14:25:00,66.72,66.83,66.7,66.81,79995.0,51.3715,51.4562,51.3561,51.4408,79995.0
2015-12-07 14:30:00,66.8,66.9,66.67,66.68,135340.0,51.4331,51.5101,51.333,51.3407,135340.0
2015-12-07 14:35:00,66.69,66.77,66.68,66.76,43134.0,51.3484,51.41,51.3407,51.4023,43134.0
2015-12-07 14:40:00,66.76,66.77,66.64,66.66,81499.0,51.4023,51.41,51.3099,51.3253,81499.0
2015-12-07 14:45:00,66.66,66.71,66.64,66.68,57460.0,51.3253,51.3638,51.3099,51.3407,57460.0
2015-12-07 14:50:00,66.69,66.74,66.66,66.73,79137.0,51.3484,51.3869,51.3253,51.3792,79137.0
2015-12-07 14:55:00,66.73,66.75,66.6,66.61,70111.0,51.3792,51.3946,51.2791,51.2868,70111.0
2015-12-07 15:00:00,66.61,66.64,66.57,66.6,83838.0,51.2868,51.3099,51.256,51.2791,83838.0
2015-12-07 15:05:00,66.6,66.69,66.56,66.63,99732.0,51.2791,51.3484,51.2483,51.3022,99732.0
2015-12-07 15:10:00,66.64,66.65,66.54,66.56,132008.0,51.3099,51.3176,51.2329,51.2483,132008.0
2015-12-07 15:15:00,66.57,66.62,66.53,66.59,156754.0,51.256,51.2945,51.2252,51.2714,156754.0
2015-12-07 15:20:00,66.6,66.69,66.57,66.66,131723.0,51.2791,51.3484,51.256,51.3253,131723.0
2015-12-07 15:25:00,66.67,66.71,66.64,66.69,139851.0,51.333,51.3638,51.3099,51.3484,139851.0
2015-12-07 15:30:00,66.69,66.75,66.68,66.7,158760.0,51.3484,51.3946,51.3407,51.3561,158760.0
2015-12-07 15:35:00,66.69,66.75,66.67,66.73,204782.0,51.3484,51.3946,51.333,51.3792,204782.0
2015-12-07 15:40:00,66.73,66.83,66.73,66.83,226564.0,51.3792,51.4562,51.3792,51.4562,226564.0
2015-12-07 15:45:00,66.83,66.99,66.82,66.98,271515.0,51.4562,51.5794,51.4485,51.5717,271515.0
2015-12-07 15:50:00,66.98,67.08,66.94,67.07,323863.0,51.5717,51.6487,51.5409,51.641,323863.0
2015-12-07 15:55:00,67.07,67.08,66.94,67.0,580105.0,51.641,51.6487,51.5409,51.5871,580105.0
2015-12-08 09:30:00,66.25,66.51,66.16,66.25,464955.0,51.0096,51.2098,50.9403,51.0096,464955.0
2015-12-08 09:35:00,66.23,66.25,66.08,66.11,342539.0,50.9942,51.0096,50.8787,50.9018,342539.0
2015-12-08 09:40:00,66.11,66.31,66.1,66.31,267046.0,50.9018,51.0558,50.8941,51.0558,267046.0
2015-12-08 09:45:00,66.32,66.46,66.23,66.45,152200.0,51.0635,51.1713,50.9942,51.1636,152200.0
2015-12-08 09:50:00,66.46,66.5,66.26,66.39,134937.0,51.1713,51.2021,51.0173,51.1174,134937.0
2015-12-08 09:55:00,66.39,66.41,66.17,66.17,96327.0,51.1174,51.1328,50.948,50.948,96327.0
2015-12-08 10:00:00,66.18,66.32,66.18,66.27,175672.0,50.9557,51.0635,50.9557,51.025,175672.0
2015-12-08 10:05:00,66.27,66.36,66.24,66.31,193139.0,51.025,51.0943,51.0019,51.0558,193139.0
2015-12-08 10:10:00,66.32,66.39,66.27,66.39,188022.0,51.0635,51.1174,51.025,51.1174,188022.0
2015-12-08 10:15:00,66.39,66.42,66.19,66.21,129727.0,51.1174,51.1405,50.9634,50.9788,129727.0
2015-12-08 10:20:00,66.2,66.22,66.08,66.15,175672.0,50.9711,50.9865,50.8787,50.9326,175672.0
2015-12-08 10:25:00,66.15,66.15,66.05,66.07,75525.0,50.9326,50.9326,50.8556,50.871,75525.0
2015-12-08 10:30:00,66.07,66.23,66.0,66.2,143332.0,50.871,50.9942,50.8172,50.9711,143332.0
2015-12-08 10:35:00,66.2,66.3,66.2,66.28,84118.0,50.9711,51.0481,50.9711,51.0327,84118.0
2015-12-08 10:40:00,66.28,66.53,66.28,66.47,147071.0,51.0327,51.2252,51.0327,51.179,147071.0
2015-12-08 10:45:00,66.47,66.54,66.4,66.5,152152.0,51.179,51.2329,51.1251,51.2021,152152.0
2015-12-08 10:50:00,66.5,66.63,66.44,66.54,99934.0,51.2021,51.3022,51.1559,51.2329,99934.0
2015-12-08 10:55:00,66.55,66.64,66.49,66.63,99900.0,51.2406,51.3099,51.1944,51.3022,99900.0
2015-12-08 11:00:00,66.63,66.95,66.61,66.92,179408.0,51.3022,51.5486,51.2868,51.5255,179408.0
2015-12-08 11:05:00,66.93,66.96,66.83,66.86,84518.0,51.5332,51.5563,51.4562,51.4793,84518.0
2015-12-08 11:10:00,66.87,66.87,66.77,66.84,78220.0,51.487,51.487,51.41,51.4639,78220.0
2015-12-08 11:15:00,66.83,66.84,66.71,66.8,100155.0,51.4562,51.4639,51.3638,51.4331,100155.0
2015-12-08 11:20:00,66.81,66.88,66.71,66.73,94451.0,51.4408,51.4947,51.3638,51.3792,94451.0
2015-12-08 11:25:00,66.72,66.74,66.62,66.62,102061.0,51.3715,51.3869,51.2945,51.2945,102061.0
2015-12-08 11:30:00,66.61,66.65,66.53,66.56,106898.0,51.2868,51.3176,51.2252,51.2483,106898.0
2015-12-08 11:35:00,66.56,66.59,66.51,66.54,78535.0,51.2483,51.2714,51.2098,51.2329,78535.0
2015-12-08 11:40:00,66.53,66.64,66.53,66.59,50492.0,51.2252,51.3099,51.2252,51.2714,50492.0
2015-12-08 11:45:00,66.6,66.64,66.55,66.6,55832.0,51.2791,51.3099,51.2406,51.2791,55832.0
2015-12-08 11:50:00,66.6,66.61,66.45,66.5,93451.0,51.2791,51.2868,51.1636,51.2021,93451.0
2015-12-08 11:55:00,66.51,66.58,66.47,66.51,69203.0,51.2098,51.2637,51.179,51.2098,69203.0
2015-12-08 12:00:00,66.51,66.51,66.35,66.35,66027.0,51.2098,51.2098,51.0866,51.0866,66027.0
2015-12-08 12:05:00,66.35,66.4,66.32,66.32,93391.0,51.0866,51.1251,51.0635,51.0635,93391.0
2015-12-08 12:10:00,66.32,66.37,66.29,66.32,84544.0,51.0635,51.102,51.0404,51.0635,84544.0
2015-12-08 12:15:00,66.31,66.31,66.22,66.25,65754.0,51.0558,51.0558,50.9865,51.0096,65754.0
2015-12-08 12:20:00,66.24,66.32,66.22,66.3,76933.0,51.0019,51.0635,50.9865,51.0481,76933.0
2015-12-08 12:25:00,66.3,66.37,66.3,66.32,66029.0,51.0481,51.102,51.0481,51.0635,66029.0
2015-12-08 12:30:00,66.32,66.32,66.23,66.3,68846.0,51.0635,51.0635,50.9942,51.0481,68846.0
2015-12-08 12:35:00,66.29,66.33,66.28,66.29,51448.0,51.0404,51.0712,51.0327,51.0404,51448.0
2015-12-08 12:40:00,66.28,66.31,66.25,66.28,76659.0,51.0327,51.0558,51.0096,51.0327,76659.0
2015-12-08 12:45:00,66.28,66.3,66.15,66.15,129399.0,51.0327,51.0481,50.9326,50.9326,129399.0
2015-12-08 12:50:00,66.16,66.17,66.11,66.15,218245.0,50.9403,50.948,50.9018,50.9326,218245.0
2015-12-08 12:55:00,66.14,66.29,66.14,66.29,78803.0,50.9249,51.0404,50.9249,51.0404,78803.0
2015-12-08 13:00:00,66.3,66.37,66.24,66.34,83760.0,51.0481,51.102,51.0019,51.0789,83760.0
2015-12-08 13:05:00,66.34,66.36,66.27,66.31,53822.0,51.0789,51.0943,51.025,51.0558,53822.0
2015-12-08 13:10:00,66.3,66.37,66.29,66.32,108065.0,51.0481,51.102,51.0404,51.0635,108065.0
2015-12-08 13:15:00,66.31,66.32,66.22,66.22,103127.0,51.0558,51.0635,50.9865,50.9865,103127.0
2015-12-08 13:20:00,66.22,66.24,66.12,66.13,73933.0,50.9865,51.0019,50.9095,50.9172,73933.0
2015-12-08 13:25:00,66.12,66.24,66.12,66.22,55286.0,50.9095,51.0019,50.9095,50.9865,55286.0
2015-12-08 13:30:00,66.23,66.32,66.23,66.29,79368.0,50.9942,51.0635,50.9942,51.0404,79368.0
2015-12-08 13:35:00,66.3,66.31,66.21,66.21,98477.0,51.0481,51.0558,50.9788,50.9788,98477.0
2015-12-08 13:40:00,66.22,66.22,66.13,66.16,103233.0,50.9865,50.9865,50.9172,50.9403,103233.0
2015-12-08 13:45:00,66.16,66.22,66.09,66.09,90671.0,50.9403,50.9865,50.8864,50.8864,90671.0
2015-12-08 13:50:00,66.09,66.19,66.07,66.19,82079.0,50.8864,50.9634,50.871,50.9634,82079.0
2015-12-08 13:55:00,66.2,66.2,66.1,66.12,132944.0,50.9711,50.9711,50.8941,50.9095,132944.0
2015-12-08 14:00:00,66.12,66.15,66.1,66.15,206250.0,50.9095,50.9326,50.8941,50.9326,206250.0
2015-12-08 14:05:00,66.15,66.25,66.14,66.25,135567.0,50.9326,51.0096,50.9249,51.0096,135567.0
2015-12-08 14:10:00,66.25,66.29,66.2,66.21,148498.0,51.0096,51.0404,50.9711,50.9788,148498.0
2015-12-08 14:15:00,66.21,66.22,66.16,66.19,63592.0,50.9788,50.9865,50.9403,50.9634,63592.0
2015-12-08 14:20:00,66.18,66.2,66.05,66.06,142466.0,50.9557,50.9711,50.8556,50.8633,142466.0
2015-12-08 14:25:00,66.06,66.07,66.0,66.01,145563.0,50.8633,50.871,50.8172,50.8248,145563.0
2015-12-08 14:30:00,66.01,66.05,65.95,65.95,110581.0,50.8248,50.8556,50.7787,50.7787,110581.0
2015-12-08 14:35:00,65.95,66.04,65.95,66.01,156220.0,50.7787,50.8479,50.7787,50.8248,156220.0
2015-12-08 14:40:00,66.01,66.03,65.97,65.99,131954.0,50.8248,50.8402,50.7941,50.8095,131954.0
2015-12-08 14:45:00,65.98,66.09,65.98,66.03,104600.0,50.8018,50.8864,50.8018,50.8402,104600.0
2015-12-08 14:50:00,66.03,66.07,66.01,66.07,113345.0,50.8402,50.871,50.8248,50.871,113345.0
2015-12-08 14:55:00,66.06,66.07,65.94,65.99,159517.0,50.8633,50.871,50.771,50.8095,159517.0
2015-12-08 15:00:00,65.98,65.99,65.88,65.95,135595.0,50.8018,50.8095,50.7248,50.7787,135595.0
2015-12-08 15:05:00,65.95,66.0,65.92,65.95,304116.0,50.7787,50.8172,50.7556,50.7787,304116.0
2015-12-08 15:10:00,65.95,66.0,65.86,65.88,245063.0,50.7787,50.8172,50.7094,50.7248,245063.0
2015-12-08 15:15:00,65.88,65.9,65.73,65.74,295232.0,50.7248,50.7402,50.6093,50.617,295232.0
2015-12-08 15:20:00,65.74,65.86,65.7,65.8,234581.0,50.617,50.7094,50.5862,50.6632,234581.0
2015-12-08 15:25:00,65.81,65.83,65.73,65.78,147492.0,50.6709,50.6863,50.6093,50.6478,147492.0
2015-12-08 15:30:00,65.78,65.94,65.72,65.9,163932.0,50.6478,50.771,50.6016,50.7402,163932.0
2015-12-08 15:35:00,65.9,65.94,65.86,65.92,113815.0,50.7402,50.771,50.7094,50.7556,113815.0
2015-12-08 15:40:00,65.92,65.97,65.84,65.97,173520.0,50.7556,50.7941,50.694,50.7941,173520.0
2015-12-08 15:45:00,65.97,66.1,65.96,66.1,222088.0,50.7941,50.8941,50.7864,50.8941,222088.0
2015-12-08 15:50:00,66.09,66.18,66.08,66.15,403435.0,50.8864,50.9557,50.8787,50.9326,403435.0
2015-12-08 15:55:00,66.15,66.15,65.95,65.98,553706.0,50.9326,50.9326,50.7787,50.8018,553706.0
2015-12-09 09:30:00,65.61,65.94,65.51,65.8,440762.0,50.5169,50.771,50.4399,50.6632,440762.0
2015-12-09 09:35:00,65.8,66.22,65.78,66.13,271713.0,50.6632,50.9865,50.6478,50.9172,271713.0
2015-12-09 09:40:00,66.15,66.34,66.13,66.24,177477.0,50.9326,51.0789,50.9172,51.0019,177477.0
2015-12-09 09:45:00,66.23,66.31,66.17,66.25,149783.0,50.9942,51.0558,50.948,51.0096,149783.0
2015-12-09 09:50:00,66.25,66.3,66.09,66.1,214030.0,51.0096,51.0481,50.8864,50.8941,214030.0
2015-12-09 09:55:00,66.1,66.23,66.05,66.08,145527.0,50.8941,50.9942,50.8556,50.8787,145527.0
2015-12-09 10:00:00,66.09,66.15,66.0,66.1,145857.0,50.8864,50.9326,50.8172,50.8941,145857.0
2015-12-09 10:05:00,66.1,66.26,66.09,66.25,201728.0,50.8941,51.0173,50.8864,51.0096,201728.0
2015-12-09 10:10:00,66.25,66.4,66.21,66.25,261675.0,51.0096,51.1251,50.9788,51.0096,261675.0
2015-12-09 10:15:00,66.26,66.35,66.25,66.26,220994.0,51.0173,51.0866,51.0096,51.0173,220994.0
2015-12-09 10:20:00,66.26,66.3,66.17,66.17,114243.0,51.0173,51.0481,50.948,50.948,114243.0
2015-12-09 10:25:00,66.17,66.26,66.16,66.18,228690.0,50.948,51.0173,50.9403,50.9557,228690.0
2015-12-09 10:30:00,66.18,66.56,66.18,66.52,183376.0,50.9557,51.2483,50.9557,51.2175,183376.0
2015-12-09 10:35:00,66.52,66.56,66.43,66.45,94937.0,51.2175,51.2483,51.1482,51.1636,94937.0
2015-12-09 10:40:00,66.46,66.58,66.46,66.54,111283.0,51.1713,51.2637,51.1713,51.2329,111283.0
2015-12-09 10:45:00,66.54,66.59,66.42,66.42,87721.0,51.2329,51.2714,51.1405,51.1405,87721.0
2015-12-09 10:50:00,66.43,66.49,66.39,66.4,78606.0,51.1482,51.1944,51.1174,51.1251,78606.0
2015-12-09 10:55:00,66.4,66.47,66.39,66.45,116309.0,51.1251,51.179,51.1174,51.1636,116309.0
2015-12-09 11:00:00,66.45,66.48,66.27,66.32,137955.0,51.1636,51.1867,51.025,51.0635,137955.0
2015-12-09 11:05:00,66.32,66.4,66.25,66.25,102292.0,51.0635,51.1251,51.0096,51.0096,102292.0
2015-12-09 11:10:00,66.26,66.27,66.2,66.21,156698.0,51.0173,51.025,50.9711,50.9788,156698.0
2015-12-09 11:15:00,66.21,66.21,66.02,66.08,217904.0,50.9788,50.9788,50.8325,50.8787,217904.0
2015-12-09 11:20:00,66.07,66.14,66.03,66.04,122052.0,50.871,50.9249,50.8402,50.8479,122052.0
2015-12-09 11:25:00,66.04,66.04,65.98,66.0,122172.0,50.8479,50.8479,50.8018,50.8172,122172.0
2015-12-09 11:30:00,66.01,66.04,65.83,65.85,133436.0,50.8248,50.8479,50.6863,50.7017,133436.0
2015-12-09 11:35:00,65.84,65.87,65.78,65.86,78679.0,50.694,50.7171,50.6478,50.7094,78679.0
2015-12-09 11:40:00,65.86,65.89,65.74,65.76,142737.0,50.7094,50.7325,50.617,50.6324,142737.0
2015-12-09 11:45:00,65.76,65.76,65.54,65.59,131397.0,50.6324,50.6324,50.463,50.5015,131397.0
2015-12-09 11:50:00,65.6,65.78,65.59,65.78,92804.0,50.5092,50.6478,50.5015,50.6478,92804.0
2015-12-09 11:55:00,65.78,65.78,65.64,65.7,141577.0,50.6478,50.6478,50.54,50.5862,141577.0
2015-12-09 12:00:00,65.71,65.79,65.63,65.66,214249.0,50.5939,50.6555,50.5323,50.5554,214249.0
2015-12-09 12:05:00,65.64,65.66,65.57,65.6,156189.0,50.54,50.5554,50.4861,50.5092,156189.0
2015-12-09 12:10:00,65.61,65.61,65.46,65.51,223018.0,50.5169,50.5169,50.4014,50.4399,223018.0
2015-12-09 12:15:00,65.51,65.61,65.47,65.47,282648.0,50.4399,50.5169,50.4091,50.4091,282648.0
2015-12-09 12:20:00,65.47,65.51,65.39,65.44,272160.0,50.4091,50.4399,50.3475,50.386,272160.0
2015-12-09 12:25:00,65.44,65.45,65.28,65.35,232422.0,50.386,50.3937,50.2628,50.3167,232422.0
2015-12-09 12:30:00,65.35,65.35,65.24,65.28,169488.0,50.3167,50.3167,50.232,50.2628,169488.0
2015-12-09 12:35:00,65.28,65.3,65.15,65.18,237729.0,50.2628,50.2782,50.1627,50.1858,237729.0
2015-12-09 12:40:00,65.17,65.26,65.08,65.26,352756.0,50.1781,50.2474,50.1088,50.2474,352756.0
2015-12-09 12:45:00,65.26,65.34,65.23,65.33,96857.0,50.2474,50.309,50.2243,50.3013,96857.0
2015-12-09 12:50:00,65.33,65.35,65.21,65.22,92749.0,50.3013,50.3167,50.2089,50.2166,92749.0
2015-12-09 12:55:00,65.22,65.23,65.15,65.21,160470.0,50.2166,50.2243,50.1627,50.2089,160470.0
2015-12-09 13:00:00,65.22,65.33,65.17,65.21,131618.0,50.2166,50.3013,50.1781,50.2089,131618.0
2015-12-09 13:05:00,65.2,65.3,65.04,65.26,290461.0,50.2012,50.2782,50.078,50.2474,290461.0
2015-12-09 13:10:00,65.25,65.29,65.2,65.28,132254.0,50.2397,50.2705,50.2012,50.2628,132254.0
2015-12-09 13:15:00,65.28,65.36,65.19,65.25,107001.0,50.2628,50.3244,50.1935,50.2397,107001.0
2015-12-09 13:20:00,65.24,65.34,65.21,65.33,153719.0,50.232,50.309,50.2089,50.3013,153719.0
2015-12-09 13:25:00,65.34,65.34,65.17,65.23,124373.0,50.309,50.309,50.1781,50.2243,124373.0
2015-12-09 13:30:00,65.24,65.24,65.1,65.23,218477.0,50.232,50.232,50.1242,50.2243,218477.0
2015-12-09 13:35:00,65.24,65.3,65.18,65.28,139625.0,50.232,50.2782,50.1858,50.2628,139625.0
2015-12-09 13:40:00,65.28,65.34,65.2,65.2,130910.0,50.2628,50.309,50.2012,50.2012,130910.0
2015-12-09 13:45:00,65.2,65.31,65.17,65.3,78714.0,50.2012,50.2859,50.1781,50.2782,78714.0
2015-12-09 13:50:00,65.31,65.46,65.3,65.45,101711.0,50.2859,50.4014,50.2782,50.3937,101711.0
2015-12-09 13:55:00,65.44,65.51,65.41,65.42,140408.0,50.386,50.4399,50.3629,50.3706,140408.0
2015-12-09 14:00:00,65.42,65.46,65.35,65.36,82225.0,50.3706,50.4014,50.3167,50.3244,82225.0
2015-12-09 14:05:00,65.35,65.43,65.34,65.41,213483.0,50.3167,50.3783,50.309,50.3629,213483.0
2015-12-09 14:10:00,65.41,65.57,65.4,65.57,133053.0,50.3629,50.4861,50.3552,50.4861,133053.0
2015-12-09 14:15:00,65.57,65.6,65.47,65.5,89421.0,50.4861,50.5092,50.4091,50.4322,89421.0
2015-12-09 14:20:00,65.5,65.5,65.43,65.47,212470.0,50.4322,50.4322,50.3783,50.4091,212470.0
2015-12-09 14:25:00,65.47,65.55,65.42,65.51,157948.0,50.4091,50.4707,50.3706,50.4399,157948.0
2015-12-09 14:30:00,65.51,65.57,65.45,65.46,135753.0,50.4399,50.4861,50.3937,50.4014,135753.0
2015-12-09 14:35:00,65.45,65.5,65.36,65.47,152230.0,50.3937,50.4322,50.3244,50.4091,152230.0
2015-12-09 14:40:00,65.47,65.48,65.34,65.36,89999.0,50.4091,50.4168,50.309,50.3244,89999.0
2015-12-09 14:45:00,65.38,65.38,65.2,65.26,144022.0,50.3398,50.3398,50.2012,50.2474,144022.0
2015-12-09 14:50:00,65.27,65.28,65.18,65.22,123653.0,50.2551,50.2628,50.1858,50.2166,123653.0
2015-12-09 14:55:00,65.22,65.23,65.13,65.16,156528.0,50.2166,50.2243,50.1473,50.1704,156528.0
2015-12-09 15:00:00,65.15,65.39,65.15,65.38,180554.0,50.1627,50.3475,50.1627,50.3398,180554.0
2015-12-09 15:05:00,65.37,65.37,65.3,65.34,131245.0,50.3321,50.3321,50.2782,50.309,131245.0
2015-12-09 15:10:00,65.34,65.42,65.32,65.38,123544.0,50.309,50.3706,50.2936,50.3398,123544.0
2015-12-09 15:15:00,65.39,65.44,65.35,65.35,149984.0,50.3475,50.386,50.3167,50.3167,149984.0
2015-12-09 15:20:00,65.36,65.59,65.35,65.55,192636.0,50.3244,50.5015,50.3167,50.4707,192636.0
2015-12-09 15:25:00,65.55,65.59,65.47,65.51,112894.0,50.4707,50.5015,50.4091,50.4399,112894.0
2015-12-09 15:30:00,65.51,65.67,65.51,65.64,181206.0,50.4399,50.5631,50.4399,50.54,181206.0
2015-12-09 15:35:00,65.65,65.69,65.56,65.59,190333.0,50.5477,50.5785,50.4784,50.5015,190333.0
2015-12-09 15:40:00,65.59,65.62,65.52,65.53,195553.0,50.5015,50.5246,50.4476,50.4553,195553.0
2015-12-09 15:45:00,65.52,65.55,65.42,65.43,258286.0,50.4476,50.4707,50.3706,50.3783,258286.0
2015-12-09 15:50:00,65.44,65.48,65.39,65.46,328677.0,50.386,50.4168,50.3475,50.4014,328677.0
2015-12-09 15:55:00,65.47,65.52,65.41,65.47,711435.0,50.4091,50.4476,50.3629,50.4091,711435.0
2015-12-10 09:30:00,65.54,65.64,65.2,65.26,240037.0,50.463,50.54,50.2012,50.2474,240037.0
2015-12-10 09:35:00,65.26,65.46,65.08,65.46,349730.0,50.2474,50.4014,50.1088,50.4014,349730.0
2015-12-10 09:40:00,65.46,65.53,65.35,65.37,212064.0,50.4014,50.4553,50.3167,50.3321,212064.0
2015-12-10 09:45:00,65.37,65.6,65.34,65.42,138939.0,50.3321,50.5092,50.309,50.3706,138939.0
2015-12-10 09:50:00,65.42,65.55,65.31,65.35,123618.0,50.3706,50.4707,50.2859,50.3167,123618.0
2015-12-10 09:55:00,65.35,65.39,65.2,65.3,117212.0,50.3167,50.3475,50.2012,50.2782,117212.0
2015-12-10 10:00:00,65.29,65.45,65.28,65.38,195054.0,50.2705,50.3937,50.2628,50.3398,195054.0
2015-12-10 10:05:00,65.39,65.53,65.38,65.47,115464.0,50.3475,50.4553,50.3398,50.4091,115464.0
2015-12-10 10:10:00,65.47,65.55,65.36,65.53,138397.0,50.4091,50.4707,50.3244,50.4553,138397.0
2015-12-10 10:15:00,65.52,65.63,65.46,65.59,111705.0,50.4476,50.5323,50.4014,50.5015,111705.0
2015-12-10 10:20:00,65.6,65.73,65.6,65.73,135058.0,50.5092,50.6093,50.5092,50.6093,135058.0
2015-12-10 10:25:00,65.73,65.89,65.72,65.77,156567.0,50.6093,50.7325,50.6016,50.6401,156567.0
2015-12-10 10:30:00,65.77,65.84,65.68,65.7,79119.0,50.6401,50.694,50.5708,50.5862,79119.0
2015-12-10 10:35:00,65.7,65.93,65.68,65.93,147513.0,50.5862,50.7633,50.5708,50.7633,147513.0
2015-12-10 10:40:00,65.93,66.08,65.88,66.06,182308.0,50.7633,50.8787,50.7248,50.8633,182308.0
2015-12-10 10:45:00,66.07,66.11,66.02,66.06,111791.0,50.871,50.9018,50.8325,50.8633,111791.0
2015-12-10 10:50:00,66.06,66.07,65.9,65.98,93250.0,50.8633,50.871,50.7402,50.8018,93250.0
2015-12-10 10:55:00,65.98,66.02,65.8,65.89,119039.0,50.8018,50.8325,50.6632,50.7325,119039.0
2015-12-10 11:00:00,65.9,66.0,65.87,65.98,79199.0,50.7402,50.8172,50.7171,50.8018,79199.0
2015-12-10 11:05:00,65.99,66.03,65.93,65.98,87638.0,50.8095,50.8402,50.7633,50.8018,87638.0
2015-12-10 11:10:00,65.98,66.05,65.96,66.0,66833.0,50.8018,50.8556,50.7864,50.8172,66833.0
2015-12-10 11:15:00,65.99,66.15,65.98,66.13,107863.0,50.8095,50.9326,50.8018,50.9172,107863.0
2015-12-10 11:20:00,66.14,66.23,66.12,66.16,87650.0,50.9249,50.9942,50.9095,50.9403,87650.0
2015-12-10 11:25:00,66.16,66.23,66.13,66.13,80442.0,50.9403,50.9942,50.9172,50.9172,80442.0
2015-12-10 11:30:00,66.12,66.14,65.99,66.03,125123.0,50.9095,50.9249,50.8095,50.8402,125123.0
2015-12-10 11:35:00,66.04,66.11,66.0,66.08,77132.0,50.8479,50.9018,50.8172,50.8787,77132.0
2015-12-10 11:40:00,66.07,66.09,65.94,65.94,53101.0,50.871,50.8864,50.771,50.771,53101.0
2015-12-10 11:45:00,65.95,66.07,65.91,66.03,87106.0,50.7787,50.871,50.7479,50.8402,87106.0
2015-12-10 11:50:00,66.03,66.04,65.85,65.87,85880.0,50.8402,50.8479,50.7017,50.7171,85880.0
2015-12-10 11:55:00,65.87,65.96,65.83,65.93,70889.0,50.7171,50.7864,50.6863,50.7633,70889.0
2015-12-10 12:00:00,65.94,66.01,65.89,66.0,67355.0,50.771,50.8248,50.7325,50.8172,67355.0
2015-12-10 12:05:00,66.0,66.02,65.88,65.88,57618.0,50.8172,50.8325,50.7248,50.7248,57618.0
2015-12-10 12:10:00,65.88,65.88,65.8,65.81,66102.0,50.7248,50.7248,50.6632,50.6709,66102.0
2015-12-10 12:15:00,65.81,65.89,65.8,65.82,34994.0,50.6709,50.7325,50.6632,50.6786,34994.0
2015-12-10 12:20:00,65.81,65.91,65.81,65.87,38087.0,50.6709,50.7479,50.6709,50.7171,38087.0
2015-12-10 12:25:00,65.88,66.01,65.88,65.97,101487.0,50.7248,50.8248,50.7248,50.7941,101487.0
2015-12-10 12:30:00,65.98,66.01,65.87,65.91,41826.0,50.8018,50.8248,50.7171,50.7479,41826.0
2015-12-10 12:35:00,65.91,66.0,65.88,65.9,56766.0,50.7479,50.8172,50.7248,50.7402,56766.0
2015-12-10 12:40:00,65.9,66.04,65.88,66.03,37733.0,50.7402,50.8479,50.7248,50.8402,37733.0
2015-12-10 12:45:00,66.03,66.09,65.98,66.07,68045.0,50.8402,50.8864,50.8018,50.871,68045.0
2015-12-10 12:50:00,66.06,66.1,65.99,66.07,71017.0,50.8633,50.8941,50.8095,50.871,71017.0
2015-12-10 12:55:00,66.08,66.22,66.07,66.22,86603.0,50.8787,50.9865,50.871,50.9865,86603.0
2015-12-10 13:00:00,66.22,66.22,66.12,66.17,92487.0,50.9865,50.9865,50.9095,50.948,92487.0
2015-12-10 13:05:00,66.18,66.18,66.07,66.12,75518.0,50.9557,50.9557,50.871,50.9095,75518.0
2015-12-10 13:10:00,66.12,66.14,66.01,66.11,65127.0,50.9095,50.9249,50.8248,50.9018,65127.0
2015-12-10 13:15:00,66.11,66.15,66.07,66.12,54484.0,50.9018,50.9326,50.871,50.9095,54484.0
2015-12-10 13:20:00,66.13,66.23,66.12,66.15,41460.0,50.9172,50.9942,50.9095,50.9326,41460.0
2015-12-10 13:25:00,66.14,66.18,66.11,66.15,33024.0,50.9249,50.9557,50.9018,50.9326,33024.0
2015-12-10 13:30:00,66.15,66.25,66.15,66.16,37186.0,50.9326,51.0096,50.9326,50.9403,37186.0
2015-12-10 13:35:00,66.16,66.25,66.15,66.22,59157.0,50.9403,51.0096,50.9326,50.9865,59157.0
2015-12-10 13:40:00,66.22,66.22,66.11,66.15,42213.0,50.9865,50.9865,50.9018,50.9326,42213.0
2015-12-10 13:45:00,66.15,66.16,66.09,66.14,102119.0,50.9326,50.9403,50.8864,50.9249,102119.0
2015-12-10 13:50:00,66.13,66.15,66.05,66.09,70130.0,50.9172,50.9326,50.8556,50.8864,70130.0
2015-12-10 13:55:00,66.09,66.15,66.06,66.08,48246.0,50.8864,50.9326,50.8633,50.8787,48246.0
2015-12-10 14:00:00,66.07,66.16,66.05,66.15,48134.0,50.871,50.9403,50.8556,50.9326,48134.0
2015-12-10 14:05:00,66.16,66.22,66.14,66.21,88626.0,50.9403,50.9865,50.9249,50.9788,88626.0
2015-12-10 14:10:00,66.21,66.21,66.12,66.17,55493.0,50.9788,50.9788,50.9095,50.948,55493.0
2015-12-10 14:15:00,66.17,66.25,66.16,66.22,76555.0,50.948,51.0096,50.9403,50.9865,76555.0
2015-12-10 14:20:00,66.23,66.33,66.22,66.33,93331.0,50.9942,51.0712,50.9865,51.0712,93331.0
2015-12-10 14:25:00,66.33,66.47,66.32,66.46,151690.0,51.0712,51.179,51.0635,51.1713,151690.0
2015-12-10 14:30:00,66.47,66.47,66.36,66.38,77916.0,51.179,51.179,51.0943,51.1097,77916.0
2015-12-10 14:35:00,66.38,66.4,66.31,66.39,72495.0,51.1097,51.1251,51.0558,51.1174,72495.0
2015-12-10 14:40:00,66.39,66.5,66.38,66.45,140598.0,51.1174,51.2021,51.1097,51.1636,140598.0
2015-12-10 14:45:00,66.45,66.47,66.36,66.38,110819.0,51.1636,51.179,51.0943,51.1097,110819.0
2015-12-10 14:50:00,66.38,66.38,66.28,66.32,86062.0,51.1097,51.1097,51.0327,51.0635,86062.0
2015-12-10 14:55:00,66.32,66.36,66.29,66.35,97505.0,51.0635,51.0943,51.0404,51.0866,97505.0
2015-12-10 15:00:00,66.35,66.39,66.25,66.25,92365.0,51.0866,51.1174,51.0096,51.0096,92365.0
2015-12-10 15:05:00,66.24,66.25,66.17,66.17,61272.0,51.0019,51.0096,50.948,50.948,61272.0
2015-12-10 15:10:00,66.17,66.19,66.09,66.09,96954.0,50.948,50.9634,50.8864,50.8864,96954.0
2015-12-10 15:15:00,66.1,66.17,66.0,66.03,114716.0,50.8941,50.948,50.8172,50.8402,114716.0
2015-12-10 15:20:00,66.03,66.06,65.97,65.99,79354.0,50.8402,50.8633,50.7941,50.8095,79354.0
2015-12-10 15:25:00,65.99,66.07,65.94,66.06,97963.0,50.8095,50.871,50.771,50.8633,97963.0
2015-12-10 15:30:00,66.06,66.06,65.91,66.0,84881.0,50.8633,50.8633,50.7479,50.8172,84881.0
2015-12-10 15:35:00,66.01,66.01,65.91,65.93,128304.0,50.8248,50.8248,50.7479,50.7633,128304.0
2015-12-10 15:40:00,65.92,66.03,65.91,65.94,150086.0,50.7556,50.8402,50.7479,50.771,150086.0
2015-12-10 15:45:00,65.94,65.98,65.81,65.84,205003.0,50.771,50.8018,50.6709,50.694,205003.0
2015-12-10 15:50:00,65.84,65.84,65.68,65.7,329288.0,50.694,50.694,50.5708,50.5862,329288.0
2015-12-10 15:55:00,65.7,65.77,65.61,65.61,930695.0,50.5862,50.6401,50.5169,50.5169,930695.0
2015-12-11 09:30:00,64.82,65.04,64.56,64.85,765375.0,49.9086,50.078,49.7084,49.9317,765375.0
2015-12-11 09:35:00,64.85,64.91,64.7,64.81,299406.0,49.9317,49.9779,49.8162,49.9009,299406.0
2015-12-11 09:40:00,64.8,64.97,64.75,64.88,191064.0,49.8932,50.0241,49.8547,49.9548,191064.0
2015-12-11 09:45:00,64.88,64.88,64.75,64.81,263191.0,49.9548,49.9548,49.8547,49.9009,263191.0
2015-12-11 09:50:00,64.8,64.8,64.63,64.71,217986.0,49.8932,49.8932,49.7623,49.8239,217986.0
2015-12-11 09:55:00,64.71,64.78,64.68,64.7,201134.0,49.8239,49.8778,49.8008,49.8162,201134.0
2015-12-11 10:00:00,64.7,64.95,64.6,64.93,238902.0,49.8162,50.0087,49.7392,49.9933,238902.0
2015-12-11 10:05:00,64.92,65.1,64.78,64.8,239704.0,49.9856,50.1242,49.8778,49.8932,239704.0
2015-12-11 10:10:00,64.79,65.0,64.78,64.99,145353.0,49.8855,50.0472,49.8778,50.0395,145353.0
2015-12-11 10:15:00,64.99,65.06,64.88,64.94,196074.0,50.0395,50.0934,49.9548,50.001,196074.0
2015-12-11 10:20:00,64.94,64.96,64.83,64.95,310837.0,50.001,50.0164,49.9163,50.0087,310837.0
2015-12-11 10:25:00,64.94,65.06,64.88,65.03,142711.0,50.001,50.0934,49.9548,50.0703,142711.0
2015-12-11 10:30:00,65.03,65.16,64.98,64.99,191354.0,50.0703,50.1704,50.0318,50.0395,191354.0
2015-12-11 10:35:00,65.0,65.02,64.84,64.87,145403.0,50.0472,50.0626,49.924,49.9471,145403.0
2015-12-11 10:40:00,64.87,64.94,64.84,64.84,73956.0,49.9471,50.001,49.924,49.924,73956.0
2015-12-11 10:45:00,64.84,64.91,64.78,64.81,133533.0,49.924,49.9779,49.8778,49.9009,133533.0
2015-12-11 10:50:00,64.81,64.82,64.66,64.74,176682.0,49.9009,49.9086,49.7854,49.847,176682.0
2015-12-11 10:55:00,64.73,64.73,64.57,64.63,134377.0,49.8393,49.8393,49.7161,49.7623,134377.0
2015-12-11 11:00:00,64.63,64.73,64.56,64.6,219453.0,49.7623,49.8393,49.7084,49.7392,219453.0
2015-12-11 11:05:00,64.59,64.73,64.57,64.67,145869.0,49.7315,49.8393,49.7161,49.7931,145869.0
2015-12-11 11:10:00,64.66,64.71,64.6,64.7,136723.0,49.7854,49.8239,49.7392,49.8162,136723.0
2015-12-11 11:15:00,64.69,64.81,64.62,64.8,181031.0,49.8085,49.9009,49.7546,49.8932,181031.0
2015-12-11 11:20:00,64.8,64.84,64.76,64.81,127506.0,49.8932,49.924,49.8624,49.9009,127506.0
2015-12-11 11:25:00,64.82,64.83,64.71,64.76,130763.0,49.9086,49.9163,49.8239,49.8624,130763.0
2015-12-11 11:30:00,64.76,64.78,64.62,64.63,117489.0,49.8624,49.8778,49.7546,49.7623,117489.0
2015-12-11 11:35:00,64.62,64.68,64.54,64.62,142158.0,49.7546,49.8008,49.693,49.7546,142158.0
2015-12-11 11:40:00,64.63,64.76,64.63,64.75,88740.0,49.7623,49.8624,49.7623,49.8547,88740.0
2015-12-11 11:45:00,64.75,64.77,64.68,64.68,85267.0,49.8547,49.8701,49.8008,49.8008,85267.0
2015-12-11 11:50:00,64.69,64.72,64.61,64.66,85502.0,49.8085,49.8316,49.7469,49.7854,85502.0
2015-12-11 11:55:00,64.66,64.66,64.51,64.52,168276.0,49.7854,49.7854,49.6699,49.6776,168276.0
2015-12-11 12:00:00,64.52,64.59,64.49,64.54,242114.0,49.6776,49.7315,49.6545,49.693,242114.0
2015-12-11 12:05:00,64.54,64.57,64.45,64.47,174216.0,49.693,49.7161,49.6237,49.6391,174216.0
2015-12-11 12:10:00,64.46,64.52,64.43,64.49,121714.0,49.6314,49.6776,49.6083,49.6545,121714.0
2015-12-11 12:15:00,64.49,64.51,64.42,64.49,191120.0,49.6545,49.6699,49.6006,49.6545,191120.0
2015-12-11 12:20:00,64.49,64.55,64.43,64.48,124430.0,49.6545,49.7007,49.6083,49.6468,124430.0
2015-12-11 12:25:00,64.47,64.5,64.41,64.48,105450.0,49.6391,49.6622,49.5929,49.6468,105450.0
2015-12-11 12:30:00,64.47,64.5,64.43,64.49,114711.0,49.6391,49.6622,49.6083,49.6545,114711.0
2015-12-11 12:35:00,64.49,64.52,64.46,64.49,219870.0,49.6545,49.6776,49.6314,49.6545,219870.0
2015-12-11 12:40:00,64.49,64.5,64.44,64.5,207658.0,49.6545,49.6622,49.616,49.6622,207658.0
2015-12-11 12:45:00,64.49,64.53,64.43,64.44,64699.0,49.6545,49.6853,49.6083,49.616,64699.0
2015-12-11 12:50:00,64.45,64.45,64.3,64.39,129752.0,49.6237,49.6237,49.5082,49.5775,129752.0
2015-12-11 12:55:00,64.39,64.43,64.37,64.4,81075.0,49.5775,49.6083,49.5621,49.5852,81075.0
2015-12-11 13:00:00,64.4,64.48,64.35,64.45,120411.0,49.5852,49.6468,49.5467,49.6237,120411.0
2015-12-11 13:05:00,64.46,64.51,64.43,64.48,185396.0,49.6314,49.6699,49.6083,49.6468,185396.0
2015-12-11 13:10:00,64.48,64.51,64.45,64.48,61637.0,49.6468,49.6699,49.6237,49.6468,61637.0
2015-12-11 13:15:00,64.48,64.53,64.41,64.5,91921.0,49.6468,49.6853,49.5929,49.6622,91921.0
2015-12-11 13:20:00,64.5,64.52,64.37,64.37,98649.0,49.6622,49.6776,49.5621,49.5621,98649.0
2015-12-11 13:25:00,64.37,64.37,64.23,64.23,145962.0,49.5621,49.5621,49.4543,49.4543,145962.0
2015-12-11 13:30:00,64.23,64.31,64.17,64.21,118013.0,49.4543,49.5159,49.4081,49.4389,118013.0
2015-12-11 13:35:00,64.24,64.27,64.18,64.23,70551.0,49.462,49.4851,49.4158,49.4543,70551.0
2015-12-11 13:40:00,64.23,64.29,64.19,64.23,86277.0,49.4543,49.5005,49.4235,49.4543,86277.0
2015-12-11 13:45:00,64.24,64.3,64.22,64.23,85583.0,49.462,49.5082,49.4466,49.4543,85583.0
2015-12-11 13:50:00,64.24,64.31,64.23,64.24,126969.0,49.462,49.5159,49.4543,49.462,126969.0
2015-12-11 13:55:00,64.23,64.29,64.16,64.2,131102.0,49.4543,49.5005,49.4004,49.4312,131102.0
2015-12-11 14:00:00,64.2,64.25,64.15,64.15,99227.0,49.4312,49.4697,49.3927,49.3927,99227.0
2015-12-11 14:05:00,64.15,64.19,64.14,64.18,53191.0,49.3927,49.4235,49.385,49.4158,53191.0
2015-12-11 14:10:00,64.18,64.24,64.17,64.21,78522.0,49.4158,49.462,49.4081,49.4389,78522.0
2015-12-11 14:15:00,64.22,64.34,64.2,64.29,159703.0,49.4466,49.539,49.4312,49.5005,159703.0
2015-12-11 14:20:00,64.29,64.29,64.1,64.12,218741.0,49.5005,49.5005,49.3542,49.3696,218741.0
2015-12-11 14:25:00,64.11,64.12,64.02,64.08,185206.0,49.3619,49.3696,49.2926,49.3388,185206.0
2015-12-11 14:30:00,64.08,64.11,64.04,64.1,106239.0,49.3388,49.3619,49.308,49.3542,106239.0
2015-12-11 14:35:00,64.1,64.19,64.1,64.18,95313.0,49.3542,49.4235,49.3542,49.4158,95313.0
2015-12-11 14:40:00,64.17,64.18,64.08,64.12,152082.0,49.4081,49.4158,49.3388,49.3696,152082.0
2015-12-11 14:45:00,64.13,64.13,64.02,64.06,151795.0,49.3773,49.3773,49.2926,49.3234,151795.0
2015-12-11 14:50:00,64.05,64.12,63.98,64.09,341291.0,49.3157,49.3696,49.2618,49.3465,341291.0
2015-12-11 14:55:00,64.09,64.1,64.02,64.03,112629.0,49.3465,49.3542,49.2926,49.3003,112629.0
2015-12-11 15:00:00,64.03,64.12,64.02,64.03,131638.0,49.3003,49.3696,49.2926,49.3003,131638.0
2015-12-11 15:05:00,64.02,64.05,63.9,63.92,220846.0,49.2926,49.3157,49.2002,49.2156,220846.0
2015-12-11 15:10:00,63.91,63.97,63.85,63.87,198847.0,49.2079,49.2541,49.1617,49.1771,198847.0
2015-12-11 15:15:00,63.88,63.93,63.74,63.75,234155.0,49.1848,49.2233,49.077,49.0847,234155.0
2015-12-11 15:20:00,63.76,63.79,63.67,63.67,214589.0,49.0924,49.1155,49.0232,49.0232,214589.0
2015-12-11 15:25:00,63.66,63.82,63.51,63.78,425081.0,49.0155,49.1386,48.9,49.1078,425081.0
2015-12-11 15:30:00,63.79,63.91,63.74,63.91,285831.0,49.1155,49.2079,49.077,49.2079,285831.0
2015-12-11 15:35:00,63.88,64.05,63.88,63.94,400309.0,49.1848,49.3157,49.1848,49.231,400309.0
2015-12-11 15:40:00,63.94,63.98,63.84,63.9,505164.0,49.231,49.2618,49.154,49.2002,505164.0
2015-12-11 15:45:00,63.9,64.0,63.89,64.0,443222.0,49.2002,49.2772,49.1925,49.2772,443222.0
2015-12-11 15:50:00,64.0,64.07,63.95,63.98,365552.0,49.2772,49.3311,49.2387,49.2618,365552.0
2015-12-11 15:55:00,63.98,64.11,63.92,64.07,878392.0,49.2618,49.3619,49.2156,49.3311,878392.0
2015-12-14 09:30:00,64.23,64.6,64.17,64.6,414103.0,49.4543,49.7392,49.4081,49.7392,414103.0
2015-12-14 09:35:00,64.6,64.76,64.28,64.31,269414.0,49.7392,49.8624,49.4928,49.5159,269414.0
2015-12-14 09:40:00,64.3,64.31,63.9,63.96,174074.0,49.5082,49.5159,49.2002,49.2464,174074.0
2015-12-14 09:45:00,63.96,64.36,63.96,64.31,225223.0,49.2464,49.5544,49.2464,49.5159,225223.0
2015-12-14 09:50:00,64.31,64.43,64.2,64.27,231552.0,49.5159,49.6083,49.4312,49.4851,231552.0
2015-12-14 09:55:00,64.26,64.26,64.0,64.03,120686.0,49.4774,49.4774,49.2772,49.3003,120686.0
2015-12-14 10:00:00,64.03,64.19,64.0,64.11,187172.0,49.3003,49.4235,49.2772,49.3619,187172.0
2015-12-14 10:05:00,64.1,64.37,64.1,64.29,227564.0,49.3542,49.5621,49.3542,49.5005,227564.0
2015-12-14 10:10:00,64.3,64.32,63.81,63.99,399725.0,49.5082,49.5236,49.1309,49.2695,399725.0
2015-12-14 10:15:00,63.99,64.68,63.95,64.15,502648.0,49.2695,49.8008,49.2387,49.3927,502648.0
2015-12-14 10:20:00,64.15,64.18,63.99,64.1,183923.0,49.3927,49.4158,49.2695,49.3542,183923.0
2015-12-14 10:25:00,64.08,64.13,63.86,63.92,241278.0,49.3388,49.3773,49.1694,49.2156,241278.0
2015-12-14 10:30:00,63.92,64.1,63.87,64.05,166185.0,49.2156,49.3542,49.1771,49.3157,166185.0
2015-12-14 10:35:00,64.05,64.24,64.0,64.2,157306.0,49.3157,49.462,49.2772,49.4312,157306.0
2015-12-14 10:40:00,64.21,64.21,64.11,64.17,129660.0,49.4389,49.4389,49.3619,49.4081,129660.0
2015-12-14 10:45:00,64.16,64.18,63.99,64.01,144774.0,49.4004,49.4158,49.2695,49.2849,144774.0
2015-12-14 10:50:00,64.01,64.02,63.86,63.89,232933.0,49.2849,49.2926,49.1694,49.1925,232933.0
2015-12-14 10:55:00,63.89,64.09,63.89,64.03,141370.0,49.1925,49.3465,49.1925,49.3003,141370.0
2015-12-14 11:00:00,64.03,64.07,63.89,64.0,104002.0,49.3003,49.3311,49.1925,49.2772,104002.0
2015-12-14 11:05:00,63.99,64.07,63.88,63.89,190098.0,49.2695,49.3311,49.1848,49.1925,190098.0
2015-12-14 11:10:00,63.88,63.91,63.71,63.77,209478.0,49.1848,49.2079,49.0539,49.1001,209478.0
2015-12-14 11:15:00,63.77,63.81,63.6,63.69,145036.0,49.1001,49.1309,48.9693,49.0385,145036.0
2015-12-14 11:20:00,63.7,63.88,63.7,63.83,128753.0,49.0462,49.1848,49.0462,49.1463,128753.0
2015-12-14 11:25:00,63.83,63.83,63.73,63.79,145892.0,49.1463,49.1463,49.0693,49.1155,145892.0
2015-12-14 11:30:00,63.78,63.78,63.67,63.74,135004.0,49.1078,49.1078,49.0232,49.077,135004.0
2015-12-14 11:35:00,63.74,63.77,63.61,63.74,106613.0,49.077,49.1001,48.977,49.077,106613.0
2015-12-14 11:40:00,63.75,63.91,63.65,63.85,125801.0,49.0847,49.2079,49.0078,49.1617,125801.0
2015-12-14 11:45:00,63.85,63.89,63.78,63.82,118785.0,49.1617,49.1925,49.1078,49.1386,118785.0
2015-12-14 11:50:00,63.83,63.93,63.76,63.9,220132.0,49.1463,49.2233,49.0924,49.2002,220132.0
2015-12-14 11:55:00,63.9,64.02,63.9,64.02,141972.0,49.2002,49.2926,49.2002,49.2926,141972.0
2015-12-14 12:00:00,64.02,64.08,63.94,64.0,201526.0,49.2926,49.3388,49.231,49.2772,201526.0
2015-12-14 12:05:00,64.0,64.22,63.98,64.22,312323.0,49.2772,49.4466,49.2618,49.4466,312323.0
2015-12-14 12:10:00,64.22,64.29,64.11,64.13,222545.0,49.4466,49.5005,49.3619,49.3773,222545.0
2015-12-14 12:15:00,64.12,64.28,64.09,64.25,129058.0,49.3696,49.4928,49.3465,49.4697,129058.0
2015-12-14 12:20:00,64.26,64.27,64.11,64.23,205372.0,49.4774,49.4851,49.3619,49.4543,205372.0
2015-12-14 12:25:00,64.23,64.3,64.2,64.28,177108.0,49.4543,49.5082,49.4312,49.4928,177108.0
2015-12-14 12:30:00,64.29,64.39,64.23,64.26,114747.0,49.5005,49.5775,49.4543,49.4774,114747.0
2015-12-14 12:35:00,64.27,64.31,64.08,64.09,368786.0,49.4851,49.5159,49.3388,49.3465,368786.0
2015-12-14 12:40:00,64.09,64.12,63.95,63.96,110641.0,49.3465,49.3696,49.2387,49.2464,110641.0
2015-12-14 12:45:00,63.96,64.1,63.9,63.9,139494.0,49.2464,49.3542,49.2002,49.2002,139494.0
2015-12-14 12:50:00,63.91,64.11,63.9,64.07,158545.0,49.2079,49.3619,49.2002,49.3311,158545.0
2015-12-14 12:55:00,64.07,64.27,64.04,64.25,244736.0,49.3311,49.4851,49.308,49.4697,244736.0
2015-12-14 13:00:00,64.24,64.27,64.11,64.15,166870.0,49.462,49.4851,49.3619,49.3927,166870.0
2015-12-14 13:05:00,64.14,64.19,64.05,64.05,128821.0,49.385,49.4235,49.3157,49.3157,128821.0
2015-12-14 13:10:00,64.05,64.1,63.95,63.97,120706.0,49.3157,49.3542,49.2387,49.2541,120706.0
2015-12-14 13:15:00,63.97,63.98,63.91,63.91,85251.0,49.2541,49.2618,49.2079,49.2079,85251.0
2015-12-14 13:20:00,63.9,63.98,63.88,63.89,136270.0,49.2002,49.2618,49.1848,49.1925,136270.0
2015-12-14 13:25:00,63.9,63.96,63.83,63.95,84047.0,49.2002,49.2464,49.1463,49.2387,84047.0
2015-12-14 13:30:00,63.94,64.03,63.9,63.97,82162.0,49.231,49.3003,49.2002,49.2541,82162.0
2015-12-14 13:35:00,63.97,64.02,63.86,63.88,171464.0,49.2541,49.2926,49.1694,49.1848,171464.0
2015-12-14 13:40:00,63.87,63.92,63.82,63.85,123596.0,49.1771,49.2156,49.1386,49.1617,123596.0
2015-12-14 13:45:00,63.84,63.91,63.79,63.9,99126.0,49.154,49.2079,49.1155,49.2002,99126.0
2015-12-14 13:50:00,63.9,63.95,63.85,63.93,78704.0,49.2002,49.2387,49.1617,49.2233,78704.0
2015-12-14 13:55:00,63.93,64.0,63.89,64.0,133764.0,49.2233,49.2772,49.1925,49.2772,133764.0
2015-12-14 14:00:00,64.0,64.03,63.79,63.82,177822.0,49.2772,49.3003,49.1155,49.1386,177822.0
2015-12-14 14:05:00,63.81,63.94,63.79,63.91,160929.0,49.1309,49.231,49.1155,49.2079,160929.0
2015-12-14 14:10:00,63.92,64.03,63.86,63.87,243427.0,49.2156,49.3003,49.1694,49.1771,243427.0
2015-12-14 14:15:00,63.88,63.96,63.82,63.94,117668.0,49.1848,49.2464,49.1386,49.231,117668.0
2015-12-14 14:20:00,63.95,63.95,63.85,63.87,98555.0,49.2387,49.2387,49.1617,49.1771,98555.0
2015-12-14 14:25:00,63.86,63.87,63.74,63.79,139331.0,49.1694,49.1771,49.077,49.1155,139331.0
2015-12-14 14:30:00,63.79,63.81,63.71,63.78,96438.0,49.1155,49.1309,49.0539,49.1078,96438.0
2015-12-14 14:35:00,63.77,63.84,63.74,63.84,134292.0,49.1001,49.154,49.077,49.154,134292.0
2015-12-14 14:40:00,63.84,63.87,63.8,63.81,91232.0,49.154,49.1771,49.1232,49.1309,91232.0
2015-12-14 14:45:00,63.81,64.02,63.8,64.01,122574.0,49.1309,49.2926,49.1232,49.2849,122574.0
2015-12-14 14:50:00,64.01,64.14,63.99,64.12,180573.0,49.2849,49.385,49.2695,49.3696,180573.0
2015-12-14 14:55:00,64.12,64.12,63.97,64.0,135594.0,49.3696,49.3696,49.2541,49.2772,135594.0
2015-12-14 15:00:00,63.99,64.0,63.88,63.97,138513.0,49.2695,49.2772,49.1848,49.2541,138513.0
2015-12-14 15:05:00,63.97,64.0,63.8,63.8,227046.0,49.2541,49.2772,49.1232,49.1232,227046.0
2015-12-14 15:10:00,63.8,63.87,63.76,63.8,132772.0,49.1232,49.1771,49.0924,49.1232,132772.0
2015-12-14 15:15:00,63.8,63.92,63.77,63.9,149046.0,49.1232,49.2156,49.1001,49.2002,149046.0
2015-12-14 15:20:00,63.9,63.94,63.86,63.89,210421.0,49.2002,49.231,49.1694,49.1925,210421.0
2015-12-14 15:25:00,63.89,63.98,63.88,63.96,157196.0,49.1925,49.2618,49.1848,49.2464,157196.0
2015-12-14 15:30:00,63.95,64.03,63.89,63.95,235364.0,49.2387,49.3003,49.1925,49.2387,235364.0
2015-12-14 15:35:00,63.95,64.05,63.9,63.97,203404.0,49.2387,49.3157,49.2002,49.2541,203404.0
2015-12-14 15:40:00,63.98,63.99,63.86,63.87,231718.0,49.2618,49.2695,49.1694,49.1771,231718.0
2015-12-14 15:45:00,63.87,64.14,63.87,64.12,259630.0,49.1771,49.385,49.1771,49.3696,259630.0
2015-12-14 15:50:00,64.12,64.26,64.05,64.25,277288.0,49.3696,49.4774,49.3157,49.4697,277288.0
2015-12-14 15:55:00,64.25,64.33,64.16,64.3,808641.0,49.4697,49.5313,49.4004,49.5082,808641.0
2015-12-15 09:30:00,65.07,65.73,65.07,65.43,572470.0,50.1011,50.6093,50.1011,50.3783,572470.0
2015-12-15 09:35:00,65.44,65.68,65.38,65.63,327576.0,50.386,50.5708,50.3398,50.5323,327576.0
2015-12-15 09:40:00,65.65,65.96,65.65,65.86,534224.0,50.5477,50.7864,50.5477,50.7094,534224.0
2015-12-15 09:45:00,65.85,65.98,65.79,65.89,219196.0,50.7017,50.8018,50.6555,50.7325,219196.0
2015-12-15 09:50:00,65.89,65.97,65.73,65.73,267809.0,50.7325,50.7941,50.6093,50.6093,267809.0
2015-12-15 09:55:00,65.74,65.87,65.74,65.83,147201.0,50.617,50.7171,50.617,50.6863,147201.0
2015-12-15 10:00:00,65.84,65.91,65.79,65.84,159681.0,50.694,50.7479,50.6555,50.694,159681.0
2015-12-15 10:05:00,65.85,65.89,65.76,65.77,177193.0,50.7017,50.7325,50.6324,50.6401,177193.0
2015-12-15 10:10:00,65.76,65.89,65.76,65.82,167476.0,50.6324,50.7325,50.6324,50.6786,167476.0
2015-12-15 10:15:00,65.83,65.84,65.69,65.71,237262.0,50.6863,50.694,50.5785,50.5939,237262.0
2015-12-15 10:20:00,65.71,65.79,65.66,65.74,188861.0,50.5939,50.6555,50.5554,50.617,188861.0
2015-12-15 10:25:00,65.75,65.83,65.74,65.8,180019.0,50.6247,50.6863,50.617,50.6632,180019.0
2015-12-15 10:30:00,65.81,65.83,65.66,65.66,143297.0,50.6709,50.6863,50.5554,50.5554,143297.0
2015-12-15 10:35:00,65.65,65.78,65.63,65.77,163412.0,50.5477,50.6478,50.5323,50.6401,163412.0
2015-12-15 10:40:00,65.77,65.88,65.74,65.82,183664.0,50.6401,50.7248,50.617,50.6786,183664.0
2015-12-15 10:45:00,65.82,66.02,65.78,65.99,289674.0,50.6786,50.8325,50.6478,50.8095,289674.0
2015-12-15 10:50:00,65.99,65.99,65.93,65.95,144432.0,50.8095,50.8095,50.7633,50.7787,144432.0
2015-12-15 10:55:00,65.94,65.94,65.81,65.81,136569.0,50.771,50.771,50.6709,50.6709,136569.0
2015-12-15 11:00:00,65.81,65.88,65.76,65.86,174564.0,50.6709,50.7248,50.6324,50.7094,174564.0
2015-12-15 11:05:00,65.86,65.99,65.86,65.96,117496.0,50.7094,50.8095,50.7094,50.7864,117496.0
2015-12-15 11:10:00,65.95,65.98,65.89,65.91,132182.0,50.7787,50.8018,50.7325,50.7479,132182.0
2015-12-15 11:15:00,65.9,65.96,65.85,65.85,120919.0,50.7402,50.7864,50.7017,50.7017,120919.0
2015-12-15 11:20:00,65.85,65.96,65.81,65.96,130152.0,50.7017,50.7864,50.6709,50.7864,130152.0
2015-12-15 11:25:00,65.96,66.07,65.93,66.02,156223.0,50.7864,50.871,50.7633,50.8325,156223.0
2015-12-15 11:30:00,66.02,66.15,65.99,66.02,188038.0,50.8325,50.9326,50.8095,50.8325,188038.0
2015-12-15 11:35:00,66.02,66.05,65.98,66.0,160686.0,50.8325,50.8556,50.8018,50.8172,160686.0
2015-12-15 11:40:00,65.99,66.02,65.83,65.88,135903.0,50.8095,50.8325,50.6863,50.7248,135903.0
2015-12-15 11:45:00,65.88,65.92,65.77,65.78,112938.0,50.7248,50.7556,50.6401,50.6478,112938.0
2015-12-15 11:50:00,65.77,65.89,65.77,65.89,103609.0,50.6401,50.7325,50.6401,50.7325,103609.0
2015-12-15 11:55:00,65.89,66.02,65.87,66.02,103127.0,50.7325,50.8325,50.7171,50.8325,103127.0
2015-12-15 12:00:00,66.02,66.17,65.98,66.06,188400.0,50.8325,50.948,50.8018,50.8633,188400.0
2015-12-15 12:05:00,66.07,66.17,66.04,66.09,90067.0,50.871,50.948,50.8479,50.8864,90067.0
2015-12-15 12:10:00,66.09,66.09,66.01,66.04,98032.0,50.8864,50.8864,50.8248,50.8479,98032.0
2015-12-15 12:15:00,66.03,66.11,66.03,66.06,77971.0,50.8402,50.9018,50.8402,50.8633,77971.0
2015-12-15 12:20:00,66.06,66.15,66.02,66.03,148153.0,50.8633,50.9326,50.8325,50.8402,148153.0
2015-12-15 12:25:00,66.03,66.14,66.01,66.12,103265.0,50.8402,50.9249,50.8248,50.9095,103265.0
2015-12-15 12:30:00,66.11,66.39,66.11,66.35,322276.0,50.9018,51.1174,50.9018,51.0866,322276.0
2015-12-15 12:35:00,66.35,66.51,66.34,66.4,219322.0,51.0866,51.2098,51.0789,51.1251,219322.0
2015-12-15 12:40:00,66.42,66.44,66.3,66.32,158059.0,51.1405,51.1559,51.0481,51.0635,158059.0
2015-12-15 12:45:00,66.32,66.33,66.25,66.28,131745.0,51.0635,51.0712,51.0096,51.0327,131745.0
2015-12-15 12:50:00,66.29,66.3,66.17,66.23,107797.0,51.0404,51.0481,50.948,50.9942,107797.0
2015-12-15 12:55:00,66.24,66.47,66.23,66.45,150149.0,51.0019,51.179,50.9942,51.1636,150149.0
2015-12-15 13:00:00,66.46,66.54,66.31,66.37,159352.0,51.1713,51.2329,51.0558,51.102,159352.0
2015-12-15 13:05:00,66.37,66.43,66.35,66.35,80491.0,51.102,51.1482,51.0866,51.0866,80491.0
2015-12-15 13:10:00,66.35,66.38,66.31,66.32,148345.0,51.0866,51.1097,51.0558,51.0635,148345.0
2015-12-15 13:15:00,66.33,66.41,66.27,66.28,167617.0,51.0712,51.1328,51.025,51.0327,167617.0
2015-12-15 13:20:00,66.28,66.3,66.15,66.2,178967.0,51.0327,51.0481,50.9326,50.9711,178967.0
2015-12-15 13:25:00,66.2,66.23,66.14,66.22,118743.0,50.9711,50.9942,50.9249,50.9865,118743.0
2015-12-15 13:30:00,66.21,66.27,66.17,66.22,67748.0,50.9788,51.025,50.948,50.9865,67748.0
2015-12-15 13:35:00,66.22,66.34,66.21,66.3,73609.0,50.9865,51.0789,50.9788,51.0481,73609.0
2015-12-15 13:40:00,66.31,66.34,66.26,66.29,75559.0,51.0558,51.0789,51.0173,51.0404,75559.0
2015-12-15 13:45:00,66.29,66.38,66.28,66.34,90829.0,51.0404,51.1097,51.0327,51.0789,90829.0
2015-12-15 13:50:00,66.35,66.49,66.34,66.48,105243.0,51.0866,51.1944,51.0789,51.1867,105243.0
2015-12-15 13:55:00,66.49,66.59,66.48,66.53,184087.0,51.1944,51.2714,51.1867,51.2252,184087.0
2015-12-15 14:00:00,66.54,66.59,66.41,66.55,104417.0,51.2329,51.2714,51.1328,51.2406,104417.0
2015-12-15 14:05:00,66.56,66.6,66.47,66.48,110385.0,51.2483,51.2791,51.179,51.1867,110385.0
2015-12-15 14:10:00,66.49,66.57,66.48,66.54,95850.0,51.1944,51.256,51.1867,51.2329,95850.0
2015-12-15 14:15:00,66.54,66.6,66.52,66.58,123948.0,51.2329,51.2791,51.2175,51.2637,123948.0
2015-12-15 14:20:00,66.59,66.65,66.51,66.52,104661.0,51.2714,51.3176,51.2098,51.2175,104661.0
2015-12-15 14:25:00,66.51,66.6,66.45,66.53,171730.0,51.2098,51.2791,51.1636,51.2252,171730.0
2015-12-15 14:30:00,66.53,66.59,66.5,66.53,87923.0,51.2252,51.2714,51.2021,51.2252,87923.0
2015-12-15 14:35:00,66.53,66.56,66.45,66.45,109199.0,51.2252,51.2483,51.1636,51.1636,109199.0
2015-12-15 14:40:00,66.46,66.55,66.45,66.55,113723.0,51.1713,51.2406,51.1636,51.2406,113723.0
2015-12-15 14:45:00,66.55,66.58,66.53,66.54,159071.0,51.2406,51.2637,51.2252,51.2329,159071.0
2015-12-15 14:50:00,66.54,66.57,66.5,66.52,107533.0,51.2329,51.256,51.2021,51.2175,107533.0
2015-12-15 14:55:00,66.52,66.52,66.45,66.51,187976.0,51.2175,51.2175,51.1636,51.2098,187976.0
2015-12-15 15:00:00,66.51,66.51,66.42,66.42,199767.0,51.2098,51.2098,51.1405,51.1405,199767.0
2015-12-15 15:05:00,66.42,66.45,66.39,66.45,245195.0,51.1405,51.1636,51.1174,51.1636,245195.0
2015-12-15 15:10:00,66.44,66.44,66.33,66.33,131028.0,51.1559,51.1559,51.0712,51.0712,131028.0
2015-12-15 15:15:00,66.33,66.35,66.27,66.32,354416.0,51.0712,51.0866,51.025,51.0635,354416.0
2015-12-15 15:20:00,66.32,66.33,66.27,66.28,255558.0,51.0635,51.0712,51.025,51.0327,255558.0
2015-12-15 15:25:00,66.28,66.32,66.26,66.26,94778.0,51.0327,51.0635,51.0173,51.0173,94778.0
2015-12-15 15:30:00,66.27,66.27,66.08,66.12,265034.0,51.025,51.025,50.8787,50.9095,265034.0
2015-12-15 15:35:00,66.11,66.14,66.03,66.14,228915.0,50.9018,50.9249,50.8402,50.9249,228915.0
2015-12-15 15:40:00,66.12,66.2,66.12,66.18,374921.0,50.9095,50.9711,50.9095,50.9557,374921.0
2015-12-15 15:45:00,66.17,66.29,66.14,66.25,426182.0,50.948,51.0404,50.9249,51.0096,426182.0
2015-12-15 15:50:00,66.24,66.25,66.09,66.13,429040.0,51.0019,51.0096,50.8864,50.9172,429040.0
2015-12-15 15:55:00,66.13,66.18,66.05,66.11,1131461.0,50.9172,50.9557,50.8556,50.9018,1131461.0
2015-12-16 09:30:00,66.91,67.25,66.8,67.16,576570.0,51.5178,51.7796,51.4331,51.7103,576570.0
2015-12-16 09:35:00,67.16,67.16,66.68,66.93,288101.0,51.7103,51.7103,51.3407,51.5332,288101.0
2015-12-16 09:40:00,66.93,67.02,66.82,66.87,193648.0,51.5332,51.6025,51.4485,51.487,193648.0
2015-12-16 09:45:00,66.87,66.98,66.61,66.68,298479.0,51.487,51.5717,51.2868,51.3407,298479.0
2015-12-16 09:50:00,66.69,66.73,66.46,66.66,239321.0,51.3484,51.3792,51.1713,51.3253,239321.0
2015-12-16 09:55:00,66.67,66.68,66.26,66.26,215804.0,51.333,51.3407,51.0173,51.0173,215804.0
2015-12-16 10:00:00,66.26,66.55,66.26,66.44,157177.0,51.0173,51.2406,51.0173,51.1559,157177.0
2015-12-16 10:05:00,66.44,66.47,66.35,66.36,141830.0,51.1559,51.179,51.0866,51.0943,141830.0
2015-12-16 10:10:00,66.35,66.4,66.28,66.31,161706.0,51.0866,51.1251,51.0327,51.0558,161706.0
2015-12-16 10:15:00,66.32,66.55,66.31,66.55,219938.0,51.0635,51.2406,51.0558,51.2406,219938.0
2015-12-16 10:20:00,66.55,66.68,66.51,66.55,236929.0,51.2406,51.3407,51.2098,51.2406,236929.0
2015-12-16 10:25:00,66.56,66.59,66.48,66.53,135815.0,51.2483,51.2714,51.1867,51.2252,135815.0
2015-12-16 10:30:00,66.52,66.54,66.34,66.35,185252.0,51.2175,51.2329,51.0789,51.0866,185252.0
2015-12-16 10:35:00,66.35,66.38,66.21,66.3,117955.0,51.0866,51.1097,50.9788,51.0481,117955.0
2015-12-16 10:40:00,66.29,66.35,66.19,66.26,124367.0,51.0404,51.0866,50.9634,51.0173,124367.0
2015-12-16 10:45:00,66.26,66.43,66.18,66.42,128416.0,51.0173,51.1482,50.9557,51.1405,128416.0
2015-12-16 10:50:00,66.42,66.45,66.26,66.27,79442.0,51.1405,51.1636,51.0173,51.025,79442.0
2015-12-16 10:55:00,66.27,66.34,66.19,66.22,105343.0,51.025,51.0789,50.9634,50.9865,105343.0
2015-12-16 11:00:00,66.22,66.25,66.16,66.17,145235.0,50.9865,51.0096,50.9403,50.948,145235.0
2015-12-16 11:05:00,66.16,66.2,66.12,66.14,126198.0,50.9403,50.9711,50.9095,50.9249,126198.0
2015-12-16 11:10:00,66.15,66.2,66.08,66.19,158072.0,50.9326,50.9711,50.8787,50.9634,158072.0
2015-12-16 11:15:00,66.19,66.21,66.03,66.1,107142.0,50.9634,50.9788,50.8402,50.8941,107142.0
2015-12-16 11:20:00,66.11,66.16,66.07,66.08,90006.0,50.9018,50.9403,50.871,50.8787,90006.0
2015-12-16 11:25:00,66.07,66.17,66.06,66.09,110282.0,50.871,50.948,50.8633,50.8864,110282.0
2015-12-16 11:30:00,66.09,66.24,66.08,66.19,145696.0,50.8864,51.0019,50.8787,50.9634,145696.0
2015-12-16 11:35:00,66.19,66.27,66.17,66.21,156242.0,50.9634,51.025,50.948,50.9788,156242.0
2015-12-16 11:40:00,66.21,66.22,66.11,66.11,87997.0,50.9788,50.9865,50.9018,50.9018,87997.0
2015-12-16 11:45:00,66.11,66.17,66.09,66.17,114692.0,50.9018,50.948,50.8864,50.948,114692.0
2015-12-16 11:50:00,66.17,66.27,66.15,66.23,139825.0,50.948,51.025,50.9326,50.9942,139825.0
2015-12-16 11:55:00,66.23,66.29,66.22,66.23,71027.0,50.9942,51.0404,50.9865,50.9942,71027.0
2015-12-16 12:00:00,66.23,66.37,66.22,66.36,143895.0,50.9942,51.102,50.9865,51.0943,143895.0
2015-12-16 12:05:00,66.36,66.42,66.33,66.39,79642.0,51.0943,51.1405,51.0712,51.1174,79642.0
2015-12-16 12:10:00,66.38,66.44,66.36,66.43,97154.0,51.1097,51.1559,51.0943,51.1482,97154.0
2015-12-16 12:15:00,66.43,66.45,66.35,66.36,121783.0,51.1482,51.1636,51.0866,51.0943,121783.0
2015-12-16 12:20:00,66.35,66.42,66.35,66.38,55307.0,51.0866,51.1405,51.0866,51.1097,55307.0
2015-12-16 12:25:00,66.39,66.49,66.37,66.46,113528.0,51.1174,51.1944,51.102,51.1713,113528.0
2015-12-16 12:30:00,66.45,66.49,66.42,66.49,67234.0,51.1636,51.1944,51.1405,51.1944,67234.0
2015-12-16 12:35:00,66.49,66.62,66.48,66.52,158132.0,51.1944,51.2945,51.1867,51.2175,158132.0
2015-12-16 12:40:00,66.52,66.6,66.48,66.52,64473.0,51.2175,51.2791,51.1867,51.2175,64473.0
2015-12-16 12:45:00,66.52,66.61,66.5,66.51,76843.0,51.2175,51.2868,51.2021,51.2098,76843.0
2015-12-16 12:50:00,66.5,66.53,66.35,66.37,154427.0,51.2021,51.2252,51.0866,51.102,154427.0
2015-12-16 12:55:00,66.35,66.38,66.25,66.3,120432.0,51.0866,51.1097,51.0096,51.0481,120432.0
2015-12-16 13:00:00,66.3,66.34,66.22,66.34,208467.0,51.0481,51.0789,50.9865,51.0789,208467.0
2015-12-16 13:05:00,66.34,66.39,66.29,66.36,111020.0,51.0789,51.1174,51.0404,51.0943,111020.0
2015-12-16 13:10:00,66.35,66.48,66.32,66.44,133505.0,51.0866,51.1867,51.0635,51.1559,133505.0
2015-12-16 13:15:00,66.44,66.51,66.43,66.5,123229.0,51.1559,51.2098,51.1482,51.2021,123229.0
2015-12-16 13:20:00,66.49,66.65,66.48,66.6,173495.0,51.1944,51.3176,51.1867,51.2791,173495.0
2015-12-16 13:25:00,66.61,66.62,66.55,66.58,153469.0,51.2868,51.2945,51.2406,51.2637,153469.0
2015-12-16 13:30:00,66.59,66.6,66.48,66.5,159358.0,51.2714,51.2791,51.1867,51.2021,159358.0
2015-12-16 13:35:00,66.5,66.51,66.39,66.42,82433.0,51.2021,51.2098,51.1174,51.1405,82433.0
2015-12-16 13:40:00,66.42,66.48,66.38,66.44,118936.0,51.1405,51.1867,51.1097,51.1559,118936.0
2015-12-16 13:45:00,66.43,66.58,66.42,66.56,110782.0,51.1482,51.2637,51.1405,51.2483,110782.0
2015-12-16 13:50:00,66.56,66.63,66.46,66.53,140737.0,51.2483,51.3022,51.1713,51.2252,140737.0
2015-12-16 13:55:00,66.53,66.65,66.44,66.58,179926.0,51.2252,51.3176,51.1559,51.2637,179926.0
2015-12-16 14:00:00,66.57,67.24,66.2,66.73,590026.0,51.256,51.7719,50.9711,51.3792,590026.0
2015-12-16 14:05:00,66.73,67.2,66.7,66.84,496833.0,51.3792,51.7411,51.3561,51.4639,496833.0
2015-12-16 14:10:00,66.82,66.87,66.45,66.51,394139.0,51.4485,51.487,51.1636,51.2098,394139.0
2015-12-16 14:15:00,66.51,66.75,66.29,66.43,376937.0,51.2098,51.3946,51.0404,51.1482,376937.0
2015-12-16 14:20:00,66.43,66.67,66.39,66.57,302481.0,51.1482,51.333,51.1174,51.256,302481.0
2015-12-16 14:25:00,66.57,66.58,66.21,66.21,278005.0,51.256,51.2637,50.9788,50.9788,278005.0
2015-12-16 14:30:00,66.22,66.46,65.91,66.36,488591.0,50.9865,51.1713,50.7479,51.0943,488591.0
2015-12-16 14:35:00,66.36,66.68,66.36,66.59,399724.0,51.0943,51.3407,51.0943,51.2714,399724.0
2015-12-16 14:40:00,66.6,66.8,66.52,66.74,371684.0,51.2791,51.4331,51.2175,51.3869,371684.0
2015-12-16 14:45:00,66.73,66.97,66.71,66.92,448552.0,51.3792,51.564,51.3638,51.5255,448552.0
2015-12-16 14:50:00,66.91,67.25,66.9,67.22,518303.0,51.5178,51.7796,51.5101,51.7565,518303.0
2015-12-16 14:55:00,67.21,67.53,67.21,67.47,542022.0,51.7488,51.9952,51.7488,51.949,542022.0
2015-12-16 15:00:00,67.48,67.56,67.31,67.35,412427.0,51.9567,52.0183,51.8258,51.8566,412427.0
2015-12-16 15:05:00,67.34,67.36,67.17,67.21,411565.0,51.8489,51.8643,51.718,51.7488,411565.0
2015-12-16 15:10:00,67.21,67.36,67.18,67.27,210104.0,51.7488,51.8643,51.7257,51.795,210104.0
2015-12-16 15:15:00,67.27,67.38,67.25,67.37,248758.0,51.795,51.8797,51.7796,51.872,248758.0
2015-12-16 15:20:00,67.36,67.5,67.35,67.48,266290.0,51.8643,51.9721,51.8566,51.9567,266290.0
2015-12-16 15:25:00,67.47,67.54,67.38,67.53,218148.0,51.949,52.0029,51.8797,51.9952,218148.0
2015-12-16 15:30:00,67.54,67.59,67.47,67.58,325027.0,52.0029,52.0414,51.949,52.0337,325027.0
2015-12-16 15:35:00,67.58,67.72,67.56,67.65,300152.0,52.0337,52.1415,52.0183,52.0876,300152.0
2015-12-16 15:40:00,67.66,67.68,67.53,67.63,367155.0,52.0953,52.1107,51.9952,52.0722,367155.0
2015-12-16 15:45:00,67.62,67.74,67.59,67.67,468895.0,52.0645,52.1569,52.0414,52.103,468895.0
2015-12-16 15:50:00,67.67,67.74,67.65,67.67,495629.0,52.103,52.1569,52.0876,52.103,495629.0
2015-12-16 15:55:00,67.67,67.69,67.49,67.51,1070468.0,52.103,52.1184,51.9644,51.9798,1070468.0
2015-12-17 09:30:00,67.9,68.0,67.71,67.99,537620.0,52.2801,52.3571,52.1338,52.3494,537620.0
2015-12-17 09:35:00,67.99,68.0,67.65,67.73,342757.0,52.3494,52.3571,52.0876,52.1492,342757.0
2015-12-17 09:40:00,67.73,67.8,67.4,67.44,348308.0,52.1492,52.2031,51.8951,51.9259,348308.0
2015-12-17 09:45:00,67.42,67.5,67.24,67.35,342218.0,51.9105,51.9721,51.7719,51.8566,342218.0
2015-12-17 09:50:00,67.35,67.39,67.24,67.35,206648.0,51.8566,51.8874,51.7719,51.8566,206648.0
2015-12-17 09:55:00,67.36,67.38,67.27,67.31,274817.0,51.8643,51.8797,51.795,51.8258,274817.0
2015-12-17 10:00:00,67.32,67.36,67.19,67.28,203691.0,51.8335,51.8643,51.7334,51.8027,203691.0
2015-12-17 10:05:00,67.28,67.32,67.18,67.22,171801.0,51.8027,51.8335,51.7257,51.7565,171801.0
2015-12-17 10:10:00,67.22,67.22,67.07,67.16,249470.0,51.7565,51.7565,51.641,51.7103,249470.0
2015-12-17 10:15:00,67.15,67.24,66.84,66.87,328330.0,51.7026,51.7719,51.4639,51.487,328330.0
2015-12-17 10:20:00,66.88,67.01,66.86,66.92,207466.0,51.4947,51.5948,51.4793,51.5255,207466.0
2015-12-17 10:25:00,66.92,67.01,66.91,66.98,241863.0,51.5255,51.5948,51.5178,51.5717,241863.0
2015-12-17 10:30:00,66.99,67.14,66.97,67.08,241476.0,51.5794,51.6949,51.564,51.6487,241476.0
2015-12-17 10:35:00,67.08,67.09,66.91,67.0,156975.0,51.6487,51.6564,51.5178,51.5871,156975.0
2015-12-17 10:40:00,67.0,67.04,66.93,67.02,141003.0,51.5871,51.6179,51.5332,51.6025,141003.0
2015-12-17 10:45:00,67.01,67.02,66.78,66.79,223465.0,51.5948,51.6025,51.4177,51.4254,223465.0
2015-12-17 10:50:00,66.79,66.83,66.6,66.75,263989.0,51.4254,51.4562,51.2791,51.3946,263989.0
2015-12-17 10:55:00,66.74,66.81,66.65,66.81,141514.0,51.3869,51.4408,51.3176,51.4408,141514.0
2015-12-17 11:00:00,66.81,66.87,66.76,66.81,215336.0,51.4408,51.487,51.4023,51.4408,215336.0
2015-12-17 11:05:00,66.82,66.85,66.67,66.71,157339.0,51.4485,51.4716,51.333,51.3638,157339.0
2015-12-17 11:10:00,66.7,66.8,66.64,66.65,125854.0,51.3561,51.4331,51.3099,51.3176,125854.0
2015-12-17 11:15:00,66.64,66.66,66.42,66.44,251247.0,51.3099,51.3253,51.1405,51.1559,251247.0
2015-12-17 11:20:00,66.45,66.53,66.34,66.45,152237.0,51.1636,51.2252,51.0789,51.1636,152237.0
2015-12-17 11:25:00,66.44,66.57,66.42,66.55,117588.0,51.1559,51.256,51.1405,51.2406,117588.0
2015-12-17 11:30:00,66.55,66.58,66.44,66.57,141560.0,51.2406,51.2637,51.1559,51.256,141560.0
2015-12-17 11:35:00,66.56,66.83,66.54,66.78,288197.0,51.2483,51.4562,51.2329,51.4177,288197.0
2015-12-17 11:40:00,66.77,66.88,66.7,66.73,165990.0,51.41,51.4947,51.3561,51.3792,165990.0
2015-12-17 11:45:00,66.72,66.74,66.63,66.67,139190.0,51.3715,51.3869,51.3022,51.333,139190.0
2015-12-17 11:50:00,66.68,66.71,66.58,66.58,149875.0,51.3407,51.3638,51.2637,51.2637,149875.0
2015-12-17 11:55:00,66.58,66.59,66.48,66.53,79456.0,51.2637,51.2714,51.1867,51.2252,79456.0
2015-12-17 12:00:00,66.53,66.54,66.4,66.4,112260.0,51.2252,51.2329,51.1251,51.1251,112260.0
2015-12-17 12:05:00,66.39,66.55,66.39,66.53,106964.0,51.1174,51.2406,51.1174,51.2252,106964.0
2015-12-17 12:10:00,66.54,66.57,66.49,66.56,118433.0,51.2329,51.256,51.1944,51.2483,118433.0
2015-12-17 12:15:00,66.55,66.64,66.54,66.6,140185.0,51.2406,51.3099,51.2329,51.2791,140185.0
2015-12-17 12:20:00,66.6,66.61,66.46,66.47,219534.0,51.2791,51.2868,51.1713,51.179,219534.0
2015-12-17 12:25:00,66.48,66.49,66.36,66.38,117864.0,51.1867,51.1944,51.0943,51.1097,117864.0
2015-12-17 12:30:00,66.38,66.42,66.35,66.37,81888.0,51.1097,51.1405,51.0866,51.102,81888.0
2015-12-17 12:35:00,66.36,66.38,66.24,66.29,145878.0,51.0943,51.1097,51.0019,51.0404,145878.0
2015-12-17 12:40:00,66.28,66.28,66.08,66.13,255564.0,51.0327,51.0327,50.8787,50.9172,255564.0
2015-12-17 12:45:00,66.13,66.22,66.09,66.13,119038.0,50.9172,50.9865,50.8864,50.9172,119038.0
2015-12-17 12:50:00,66.13,66.27,66.12,66.26,104284.0,50.9172,51.025,50.9095,51.0173,104284.0
2015-12-17 12:55:00,66.25,66.35,66.17,66.32,123028.0,51.0096,51.0866,50.948,51.0635,123028.0
2015-12-17 13:00:00,66.32,66.44,66.29,66.42,73598.0,51.0635,51.1559,51.0404,51.1405,73598.0
2015-12-17 13:05:00,66.41,66.5,66.37,66.48,85921.0,51.1328,51.2021,51.102,51.1867,85921.0
2015-12-17 13:10:00,66.47,66.56,66.42,66.54,83405.0,51.179,51.2483,51.1405,51.2329,83405.0
2015-12-17 13:15:00,66.55,66.55,66.46,66.48,64077.0,51.2406,51.2406,51.1713,51.1867,64077.0
2015-12-17 13:20:00,66.47,66.64,66.43,66.63,106492.0,51.179,51.3099,51.1482,51.3022,106492.0
2015-12-17 13:25:00,66.63,66.65,66.5,66.54,63337.0,51.3022,51.3176,51.2021,51.2329,63337.0
2015-12-17 13:30:00,66.53,66.62,66.48,66.55,121224.0,51.2252,51.2945,51.1867,51.2406,121224.0
2015-12-17 13:35:00,66.55,66.59,66.47,66.59,81122.0,51.2406,51.2714,51.179,51.2714,81122.0
2015-12-17 13:40:00,66.59,66.65,66.54,66.64,105700.0,51.2714,51.3176,51.2329,51.3099,105700.0
2015-12-17 13:45:00,66.64,66.73,66.64,66.69,52165.0,51.3099,51.3792,51.3099,51.3484,52165.0
2015-12-17 13:50:00,66.69,66.74,66.65,66.65,60680.0,51.3484,51.3869,51.3176,51.3176,60680.0
2015-12-17 13:55:00,66.65,66.73,66.62,66.71,47328.0,51.3176,51.3792,51.2945,51.3638,47328.0
2015-12-17 14:00:00,66.71,66.75,66.65,66.75,42229.0,51.3638,51.3946,51.3176,51.3946,42229.0
2015-12-17 14:05:00,66.75,66.78,66.63,66.63,84433.0,51.3946,51.4177,51.3022,51.3022,84433.0
2015-12-17 14:10:00,66.62,66.64,66.54,66.61,121363.0,51.2945,51.3099,51.2329,51.2868,121363.0
2015-12-17 14:15:00,66.59,66.71,66.56,66.7,105604.0,51.2714,51.3638,51.2483,51.3561,105604.0
2015-12-17 14:20:00,66.71,66.73,66.61,66.64,89012.0,51.3638,51.3792,51.2868,51.3099,89012.0
2015-12-17 14:25:00,66.62,66.75,66.6,66.65,76170.0,51.2945,51.3946,51.2791,51.3176,76170.0
2015-12-17 14:30:00,66.65,66.68,66.59,66.61,96007.0,51.3176,51.3407,51.2714,51.2868,96007.0
2015-12-17 14:35:00,66.6,66.62,66.55,66.57,93712.0,51.2791,51.2945,51.2406,51.256,93712.0
2015-12-17 14:40:00,66.56,66.57,66.41,66.43,139565.0,51.2483,51.256,51.1328,51.1482,139565.0
2015-12-17 14:45:00,66.44,66.5,66.37,66.39,126716.0,51.1559,51.2021,51.102,51.1174,126716.0
2015-12-17 14:50:00,66.38,66.39,66.32,66.38,116006.0,51.1097,51.1174,51.0635,51.1097,116006.0
2015-12-17 14:55:00,66.38,66.48,66.37,66.44,111876.0,51.1097,51.1867,51.102,51.1559,111876.0
2015-12-17 15:00:00,66.44,66.55,66.43,66.45,99000.0,51.1559,51.2406,51.1482,51.1636,99000.0
2015-12-17 15:05:00,66.46,66.6,66.41,66.56,137691.0,51.1713,51.2791,51.1328,51.2483,137691.0
2015-12-17 15:10:00,66.56,66.61,66.5,66.54,128345.0,51.2483,51.2868,51.2021,51.2329,128345.0
2015-12-17 15:15:00,66.54,66.57,66.43,66.43,108043.0,51.2329,51.256,51.1482,51.1482,108043.0
2015-12-17 15:20:00,66.44,66.44,66.35,66.42,154565.0,51.1559,51.1559,51.0866,51.1405,154565.0
2015-12-17 15:25:00,66.42,66.56,66.37,66.49,112566.0,51.1405,51.2483,51.102,51.1944,112566.0
2015-12-17 15:30:00,66.48,66.63,66.41,66.61,171238.0,51.1867,51.3022,51.1328,51.2868,171238.0
2015-12-17 15:35:00,66.61,66.72,66.55,66.58,163427.0,51.2868,51.3715,51.2406,51.2637,163427.0
2015-12-17 15:40:00,66.58,66.62,66.48,66.52,212110.0,51.2637,51.2945,51.1867,51.2175,212110.0
2015-12-17 15:45:00,66.51,66.56,66.48,66.48,288073.0,51.2098,51.2483,51.1867,51.1867,288073.0
2015-12-17 15:50:00,66.48,66.53,66.44,66.47,525728.0,51.1867,51.2252,51.1559,51.179,525728.0
2015-12-17 15:55:00,66.46,66.51,66.24,66.26,869293.0,51.1713,51.2098,51.0019,51.0173,869293.0
2015-12-18 09:30:00,65.97,65.97,65.65,65.83,3525120.0,50.7941,50.7941,50.5477,50.6863,3525120.0
2015-12-18 09:35:00,65.83,65.83,65.43,65.46,423893.0,50.6863,50.6863,50.3783,50.4014,423893.0
2015-12-18 09:40:00,65.46,65.52,65.35,65.46,260538.0,50.4014,50.4476,50.3167,50.4014,260538.0
2015-12-18 09:45:00,65.45,65.73,65.44,65.65,243438.0,50.3937,50.6093,50.386,50.5477,243438.0
2015-12-18 09:50:00,65.65,65.77,65.48,65.64,165731.0,50.5477,50.6401,50.4168,50.54,165731.0
2015-12-18 09:55:00,65.64,65.76,65.63,65.71,155157.0,50.54,50.6324,50.5323,50.5939,155157.0
2015-12-18 10:00:00,65.72,65.75,65.55,65.6,146617.0,50.6016,50.6247,50.4707,50.5092,146617.0
2015-12-18 10:05:00,65.6,65.62,65.5,65.5,143308.0,50.5092,50.5246,50.4322,50.4322,143308.0
2015-12-18 10:10:00,65.49,65.53,65.33,65.4,147290.0,50.4245,50.4553,50.3013,50.3552,147290.0
2015-12-18 10:15:00,65.4,65.58,65.38,65.4,138716.0,50.3552,50.4938,50.3398,50.3552,138716.0
2015-12-18 10:20:00,65.4,65.62,65.39,65.56,116982.0,50.3552,50.5246,50.3475,50.4784,116982.0
2015-12-18 10:25:00,65.55,65.58,65.35,65.43,133519.0,50.4707,50.4938,50.3167,50.3783,133519.0
2015-12-18 10:30:00,65.42,65.47,65.2,65.28,175074.0,50.3706,50.4091,50.2012,50.2628,175074.0
2015-12-18 10:35:00,65.28,65.4,65.25,65.33,175281.0,50.2628,50.3552,50.2397,50.3013,175281.0
2015-12-18 10:40:00,65.32,65.44,65.28,65.39,216650.0,50.2936,50.386,50.2628,50.3475,216650.0
2015-12-18 10:45:00,65.4,65.54,65.4,65.43,109296.0,50.3552,50.463,50.3552,50.3783,109296.0
2015-12-18 10:50:00,65.44,65.63,65.43,65.55,137440.0,50.386,50.5323,50.3783,50.4707,137440.0
2015-12-18 10:55:00,65.54,65.61,65.47,65.61,116529.0,50.463,50.5169,50.4091,50.5169,116529.0
2015-12-18 11:00:00,65.61,65.66,65.52,65.63,116015.0,50.5169,50.5554,50.4476,50.5323,116015.0
2015-12-18 11:05:00,65.62,65.67,65.49,65.5,140892.0,50.5246,50.5631,50.4245,50.4322,140892.0
2015-12-18 11:10:00,65.49,65.65,65.49,65.62,104961.0,50.4245,50.5477,50.4245,50.5246,104961.0
2015-12-18 11:15:00,65.63,65.64,65.44,65.5,118096.0,50.5323,50.54,50.386,50.4322,118096.0
2015-12-18 11:20:00,65.5,65.55,65.39,65.44,74063.0,50.4322,50.4707,50.3475,50.386,74063.0
2015-12-18 11:25:00,65.44,65.54,65.39,65.4,98657.0,50.386,50.463,50.3475,50.3552,98657.0
2015-12-18 11:30:00,65.39,65.41,65.3,65.31,84259.0,50.3475,50.3629,50.2782,50.2859,84259.0
2015-12-18 11:35:00,65.31,65.39,65.24,65.37,124780.0,50.2859,50.3475,50.232,50.3321,124780.0
2015-12-18 11:40:00,65.39,65.41,65.22,65.23,109483.0,50.3475,50.3629,50.2166,50.2243,109483.0
2015-12-18 11:45:00,65.22,65.28,65.12,65.13,166842.0,50.2166,50.2628,50.1396,50.1473,166842.0
2015-12-18 11:50:00,65.12,65.16,65.0,65.01,103341.0,50.1396,50.1704,50.0472,50.0549,103341.0
2015-12-18 11:55:00,65.0,65.05,64.97,65.0,164847.0,50.0472,50.0857,50.0241,50.0472,164847.0
2015-12-18 12:00:00,65.0,65.06,64.98,65.03,179269.0,50.0472,50.0934,50.0318,50.0703,179269.0
2015-12-18 12:05:00,65.02,65.12,64.97,65.05,128778.0,50.0626,50.1396,50.0241,50.0857,128778.0
2015-12-18 12:10:00,65.05,65.1,65.01,65.02,73327.0,50.0857,50.1242,50.0549,50.0626,73327.0
2015-12-18 12:15:00,65.02,65.14,64.9,64.92,166609.0,50.0626,50.155,49.9702,49.9856,166609.0
2015-12-18 12:20:00,64.93,65.03,64.9,64.93,163512.0,49.9933,50.0703,49.9702,49.9933,163512.0
2015-12-18 12:25:00,64.93,65.05,64.92,64.99,86489.0,49.9933,50.0857,49.9856,50.0395,86489.0
2015-12-18 12:30:00,64.99,64.99,64.89,64.94,164068.0,50.0395,50.0395,49.9625,50.001,164068.0
2015-12-18 12:35:00,64.93,64.93,64.75,64.8,110765.0,49.9933,49.9933,49.8547,49.8932,110765.0
2015-12-18 12:40:00,64.81,64.91,64.77,64.91,133639.0,49.9009,49.9779,49.8701,49.9779,133639.0
2015-12-18 12:45:00,64.9,64.94,64.84,64.89,105339.0,49.9702,50.001,49.924,49.9625,105339.0
2015-12-18 12:50:00,64.89,64.91,64.78,64.89,72166.0,49.9625,49.9779,49.8778,49.9625,72166.0
2015-12-18 12:55:00,64.91,64.95,64.83,64.85,65372.0,49.9779,50.0087,49.9163,49.9317,65372.0
2015-12-18 13:00:00,64.84,64.91,64.8,64.85,94239.0,49.924,49.9779,49.8932,49.9317,94239.0
2015-12-18 13:05:00,64.85,65.0,64.84,64.95,77124.0,49.9317,50.0472,49.924,50.0087,77124.0
2015-12-18 13:10:00,64.95,64.95,64.87,64.92,89384.0,50.0087,50.0087,49.9471,49.9856,89384.0
2015-12-18 13:15:00,64.93,65.0,64.85,64.92,90014.0,49.9933,50.0472,49.9317,49.9856,90014.0
2015-12-18 13:20:00,64.92,64.93,64.83,64.88,92568.0,49.9856,49.9933,49.9163,49.9548,92568.0
2015-12-18 13:25:00,64.88,64.92,64.85,64.87,68577.0,49.9548,49.9856,49.9317,49.9471,68577.0
2015-12-18 13:30:00,64.87,64.97,64.84,64.92,115308.0,49.9471,50.0241,49.924,49.9856,115308.0
2015-12-18 13:35:00,64.93,64.93,64.79,64.81,80980.0,49.9933,49.9933,49.8855,49.9009,80980.0
2015-12-18 13:40:00,64.81,64.96,64.81,64.91,54751.0,49.9009,50.0164,49.9009,49.9779,54751.0
2015-12-18 13:45:00,64.92,64.94,64.84,64.88,61431.0,49.9856,50.001,49.924,49.9548,61431.0
2015-12-18 13:50:00,64.89,65.06,64.86,64.99,81738.0,49.9625,50.0934,49.9394,50.0395,81738.0
2015-12-18 13:55:00,64.98,65.07,64.96,65.0,98463.0,50.0318,50.1011,50.0164,50.0472,98463.0
2015-12-18 14:00:00,65.02,65.15,65.01,65.06,103645.0,50.0626,50.1627,50.0549,50.0934,103645.0
2015-12-18 14:05:00,65.06,65.16,65.05,65.13,139389.0,50.0934,50.1704,50.0857,50.1473,139389.0
2015-12-18 14:10:00,65.13,65.22,65.01,65.04,129612.0,50.1473,50.2166,50.0549,50.078,129612.0
2015-12-18 14:15:00,65.04,65.06,64.93,65.04,108395.0,50.078,50.0934,49.9933,50.078,108395.0
2015-12-18 14:20:00,65.04,65.22,65.03,65.21,138104.0,50.078,50.2166,50.0703,50.2089,138104.0
2015-12-18 14:25:00,65.21,65.3,65.19,65.22,155842.0,50.2089,50.2782,50.1935,50.2166,155842.0
2015-12-18 14:30:00,65.22,65.22,65.09,65.15,77467.0,50.2166,50.2166,50.1165,50.1627,77467.0
2015-12-18 14:35:00,65.15,65.2,65.08,65.08,92720.0,50.1627,50.2012,50.1088,50.1088,92720.0
2015-12-18 14:40:00,65.09,65.09,64.87,64.9,162980.0,50.1165,50.1165,49.9471,49.9702,162980.0
2015-12-18 14:45:00,64.9,64.97,64.87,64.91,112661.0,49.9702,50.0241,49.9471,49.9779,112661.0
2015-12-18 14:50:00,64.9,64.94,64.87,64.87,113228.0,49.9702,50.001,49.9471,49.9471,113228.0
2015-12-18 14:55:00,64.87,64.93,64.81,64.83,82420.0,49.9471,49.9933,49.9009,49.9163,82420.0
2015-12-18 15:00:00,64.83,64.95,64.82,64.84,132440.0,49.9163,50.0087,49.9086,49.924,132440.0
2015-12-18 15:05:00,64.83,64.96,64.81,64.91,173740.0,49.9163,50.0164,49.9009,49.9779,173740.0
2015-12-18 15:10:00,64.91,64.92,64.77,64.79,286001.0,49.9779,49.9856,49.8701,49.8855,286001.0
2015-12-18 15:15:00,64.78,64.78,64.67,64.75,372065.0,49.8778,49.8778,49.7931,49.8547,372065.0
2015-12-18 15:20:00,64.75,64.76,64.6,64.68,246669.0,49.8547,49.8624,49.7392,49.8008,246669.0
2015-12-18 15:25:00,64.68,64.94,64.68,64.8,376071.0,49.8008,50.001,49.8008,49.8932,376071.0
2015-12-18 15:30:00,64.81,64.96,64.8,64.92,263407.0,49.9009,50.0164,49.8932,49.9856,263407.0
2015-12-18 15:35:00,64.91,64.96,64.8,64.84,335850.0,49.9779,50.0164,49.8932,49.924,335850.0
2015-12-18 15:40:00,64.83,64.92,64.8,64.86,447718.0,49.9163,49.9856,49.8932,49.9394,447718.0
2015-12-18 15:45:00,64.86,64.87,64.74,64.75,599457.0,49.9394,49.9471,49.847,49.8547,599457.0
2015-12-18 15:50:00,64.75,64.8,64.64,64.64,638573.0,49.8547,49.8932,49.77,49.77,638573.0
2015-12-18 15:55:00,64.64,64.65,64.41,64.43,1909337.0,49.77,49.7777,49.5929,49.6083,1909337.0
2015-12-21 09:30:00,65.02,65.54,65.0,65.45,523168.0,50.0626,50.463,50.0472,50.3937,523168.0
2015-12-21 09:35:00,65.42,65.45,65.19,65.25,202788.0,50.3706,50.3937,50.1935,50.2397,202788.0
2015-12-21 09:40:00,65.24,65.28,65.19,65.19,286376.0,50.232,50.2628,50.1935,50.1935,286376.0
2015-12-21 09:45:00,65.19,65.39,65.0,65.33,217114.0,50.1935,50.3475,50.0472,50.3013,217114.0
2015-12-21 09:50:00,65.33,65.33,65.17,65.18,142493.0,50.3013,50.3013,50.1781,50.1858,142493.0
2015-12-21 09:55:00,65.19,65.22,65.02,65.08,199638.0,50.1935,50.2166,50.0626,50.1088,199638.0
2015-12-21 10:00:00,65.09,65.21,65.08,65.19,149790.0,50.1165,50.2089,50.1088,50.1935,149790.0
2015-12-21 10:05:00,65.17,65.43,65.16,65.41,169023.0,50.1781,50.3783,50.1704,50.3629,169023.0
2015-12-21 10:10:00,65.41,65.49,65.31,65.4,197961.0,50.3629,50.4245,50.2859,50.3552,197961.0
2015-12-21 10:15:00,65.41,65.52,65.41,65.46,172541.0,50.3629,50.4476,50.3629,50.4014,172541.0
2015-12-21 10:20:00,65.46,65.52,65.41,65.49,139413.0,50.4014,50.4476,50.3629,50.4245,139413.0
2015-12-21 10:25:00,65.5,65.56,65.38,65.44,135503.0,50.4322,50.4784,50.3398,50.386,135503.0
2015-12-21 10:30:00,65.44,65.54,65.42,65.52,138735.0,50.386,50.463,50.3706,50.4476,138735.0
2015-12-21 10:35:00,65.52,65.53,65.41,65.43,115285.0,50.4476,50.4553,50.3629,50.3783,115285.0
2015-12-21 10:40:00,65.42,65.48,65.38,65.44,143498.0,50.3706,50.4168,50.3398,50.386,143498.0
2015-12-21 10:45:00,65.43,65.48,65.29,65.3,112635.0,50.3783,50.4168,50.2705,50.2782,112635.0
2015-12-21 10:50:00,65.31,65.35,65.22,65.27,184092.0,50.2859,50.3167,50.2166,50.2551,184092.0
2015-12-21 10:55:00,65.27,65.35,65.23,65.32,121253.0,50.2551,50.3167,50.2243,50.2936,121253.0
2015-12-21 11:00:00,65.33,65.41,65.3,65.35,171181.0,50.3013,50.3629,50.2782,50.3167,171181.0
2015-12-21 11:05:00,65.34,65.38,65.23,65.3,96863.0,50.309,50.3398,50.2243,50.2782,96863.0
2015-12-21 11:10:00,65.3,65.3,65.12,65.13,199222.0,50.2782,50.2782,50.1396,50.1473,199222.0
2015-12-21 11:15:00,65.13,65.23,65.12,65.22,128604.0,50.1473,50.2243,50.1396,50.2166,128604.0
2015-12-21 11:20:00,65.22,65.28,65.15,65.15,86249.0,50.2166,50.2628,50.1627,50.1627,86249.0
2015-12-21 11:25:00,65.14,65.2,65.07,65.16,120892.0,50.155,50.2012,50.1011,50.1704,120892.0
2015-12-21 11:30:00,65.15,65.17,64.93,64.98,217302.0,50.1627,50.1781,49.9933,50.0318,217302.0
2015-12-21 11:35:00,64.98,65.07,64.93,64.99,268621.0,50.0318,50.1011,49.9933,50.0395,268621.0
2015-12-21 11:40:00,64.99,65.1,64.94,65.06,206050.0,50.0395,50.1242,50.001,50.0934,206050.0
2015-12-21 11:45:00,65.06,65.12,64.88,64.89,200196.0,50.0934,50.1396,49.9548,49.9625,200196.0
2015-12-21 11:50:00,64.9,64.98,64.83,64.93,115312.0,49.9702,50.0318,49.9163,49.9933,115312.0
2015-12-21 11:55:00,64.93,65.06,64.86,65.05,145428.0,49.9933,50.0934,49.9394,50.0857,145428.0
2015-12-21 12:00:00,65.05,65.09,64.95,64.95,89863.0,50.0857,50.1165,50.0087,50.0087,89863.0
2015-12-21 12:05:00,64.95,65.05,64.95,65.0,82107.0,50.0087,50.0857,50.0087,50.0472,82107.0
2015-12-21 12:10:00,65.01,65.05,64.97,65.02,92445.0,50.0549,50.0857,50.0241,50.0626,92445.0
2015-12-21 12:15:00,65.02,65.03,64.9,64.94,124372.0,50.0626,50.0703,49.9702,50.001,124372.0
2015-12-21 12:20:00,64.94,65.04,64.91,65.03,108716.0,50.001,50.078,49.9779,50.0703,108716.0
2015-12-21 12:25:00,65.03,65.03,64.95,64.95,54901.0,50.0703,50.0703,50.0087,50.0087,54901.0
2015-12-21 12:30:00,64.95,65.05,64.95,65.02,63179.0,50.0087,50.0857,50.0087,50.0626,63179.0
2015-12-21 12:35:00,65.03,65.09,64.97,65.0,102286.0,50.0703,50.1165,50.0241,50.0472,102286.0
2015-12-21 12:40:00,65.0,65.05,64.98,65.03,50608.0,50.0472,50.0857,50.0318,50.0703,50608.0
2015-12-21 12:45:00,65.04,65.08,64.99,65.01,76400.0,50.078,50.1088,50.0395,50.0549,76400.0
2015-12-21 12:50:00,65.01,65.14,65.0,65.09,146833.0,50.0549,50.155,50.0472,50.1165,146833.0
2015-12-21 12:55:00,65.09,65.11,65.04,65.04,76454.0,50.1165,50.1319,50.078,50.078,76454.0
2015-12-21 13:00:00,65.04,65.17,65.04,65.17,56751.0,50.078,50.1781,50.078,50.1781,56751.0
2015-12-21 13:05:00,65.17,65.2,65.11,65.14,56899.0,50.1781,50.2012,50.1319,50.155,56899.0
2015-12-21 13:10:00,65.14,65.19,65.1,65.17,53756.0,50.155,50.1935,50.1242,50.1781,53756.0
2015-12-21 13:15:00,65.18,65.21,65.11,65.17,74691.0,50.1858,50.2089,50.1319,50.1781,74691.0
2015-12-21 13:20:00,65.18,65.23,65.14,65.21,99109.0,50.1858,50.2243,50.155,50.2089,99109.0
2015-12-21 13:25:00,65.22,65.28,65.18,65.21,84904.0,50.2166,50.2628,50.1858,50.2089,84904.0
2015-12-21 13:30:00,65.21,65.34,65.21,65.3,119692.0,50.2089,50.309,50.2089,50.2782,119692.0
2015-12-21 13:35:00,65.31,65.32,65.25,65.29,62539.0,50.2859,50.2936,50.2397,50.2705,62539.0
2015-12-21 13:40:00,65.29,65.33,65.25,65.28,64356.0,50.2705,50.3013,50.2397,50.2628,64356.0
2015-12-21 13:45:00,65.28,65.28,65.19,65.21,89650.0,50.2628,50.2628,50.1935,50.2089,89650.0
2015-12-21 13:50:00,65.22,65.26,65.2,65.21,47056.0,50.2166,50.2474,50.2012,50.2089,47056.0
2015-12-21 13:55:00,65.21,65.23,65.18,65.19,89988.0,50.2089,50.2243,50.1858,50.1935,89988.0
2015-12-21 14:00:00,65.18,65.26,65.18,65.21,82632.0,50.1858,50.2474,50.1858,50.2089,82632.0
2015-12-21 14:05:00,65.22,65.26,65.2,65.22,100587.0,50.2166,50.2474,50.2012,50.2166,100587.0
2015-12-21 14:10:00,65.22,65.23,65.14,65.15,125001.0,50.2166,50.2243,50.155,50.1627,125001.0
2015-12-21 14:15:00,65.16,65.18,65.09,65.14,84463.0,50.1704,50.1858,50.1165,50.155,84463.0
2015-12-21 14:20:00,65.14,65.18,65.08,65.14,113018.0,50.155,50.1858,50.1088,50.155,113018.0
2015-12-21 14:25:00,65.15,65.19,65.09,65.15,113744.0,50.1627,50.1935,50.1165,50.1627,113744.0
2015-12-21 14:30:00,65.15,65.18,65.11,65.14,77916.0,50.1627,50.1858,50.1319,50.155,77916.0
2015-12-21 14:35:00,65.12,65.19,65.12,65.17,74837.0,50.1396,50.1935,50.1396,50.1781,74837.0
2015-12-21 14:40:00,65.16,65.18,65.1,65.18,81051.0,50.1704,50.1858,50.1242,50.1858,81051.0
2015-12-21 14:45:00,65.18,65.2,65.14,65.16,85993.0,50.1858,50.2012,50.155,50.1704,85993.0
2015-12-21 14:50:00,65.17,65.22,65.16,65.17,101055.0,50.1781,50.2166,50.1704,50.1781,101055.0
2015-12-21 14:55:00,65.17,65.19,65.12,65.14,92764.0,50.1781,50.1935,50.1396,50.155,92764.0
2015-12-21 15:00:00,65.14,65.21,65.1,65.2,111250.0,50.155,50.2089,50.1242,50.2012,111250.0
2015-12-21 15:05:00,65.2,65.21,65.03,65.03,127292.0,50.2012,50.2089,50.0703,50.0703,127292.0
2015-12-21 15:10:00,65.03,65.07,65.0,65.05,138663.0,50.0703,50.1011,50.0472,50.0857,138663.0
2015-12-21 15:15:00,65.05,65.09,64.99,65.02,211317.0,50.0857,50.1165,50.0395,50.0626,211317.0
2015-12-21 15:20:00,65.02,65.06,64.97,65.01,222026.0,50.0626,50.0934,50.0241,50.0549,222026.0
2015-12-21 15:25:00,65.01,65.13,65.0,65.1,181375.0,50.0549,50.1473,50.0472,50.1242,181375.0
2015-12-21 15:30:00,65.11,65.17,65.08,65.11,206545.0,50.1319,50.1781,50.1088,50.1319,206545.0
2015-12-21 15:35:00,65.11,65.27,65.09,65.22,235514.0,50.1319,50.2551,50.1165,50.2166,235514.0
2015-12-21 15:40:00,65.23,65.3,65.2,65.23,254141.0,50.2243,50.2782,50.2012,50.2243,254141.0
2015-12-21 15:45:00,65.23,65.36,65.22,65.32,314810.0,50.2243,50.3244,50.2166,50.2936,314810.0
2015-12-21 15:50:00,65.33,65.43,65.32,65.43,420727.0,50.3013,50.3783,50.2936,50.3783,420727.0
2015-12-21 15:55:00,65.44,65.56,65.43,65.53,856016.0,50.386,50.4784,50.3783,50.4553,856016.0
2015-12-22 09:30:00,65.92,66.0,65.55,65.63,410176.0,50.7556,50.8172,50.4707,50.5323,410176.0
2015-12-22 09:35:00,65.62,65.66,65.37,65.42,196429.0,50.5246,50.5554,50.3321,50.3706,196429.0
2015-12-22 09:40:00,65.41,65.43,65.26,65.39,137156.0,50.3629,50.3783,50.2474,50.3475,137156.0
2015-12-22 09:45:00,65.42,65.44,65.2,65.26,153117.0,50.3706,50.386,50.2012,50.2474,153117.0
2015-12-22 09:50:00,65.27,65.27,65.12,65.23,166822.0,50.2551,50.2551,50.1396,50.2243,166822.0
2015-12-22 09:55:00,65.24,65.27,65.16,65.2,200699.0,50.232,50.2551,50.1704,50.2012,200699.0
2015-12-22 10:00:00,65.2,65.27,65.09,65.21,118439.0,50.2012,50.2551,50.1165,50.2089,118439.0
2015-12-22 10:05:00,65.21,65.27,65.13,65.25,136791.0,50.2089,50.2551,50.1473,50.2397,136791.0
2015-12-22 10:10:00,65.25,65.37,65.23,65.24,151165.0,50.2397,50.3321,50.2243,50.232,151165.0
2015-12-22 10:15:00,65.25,65.27,65.11,65.25,109753.0,50.2397,50.2551,50.1319,50.2397,109753.0
2015-12-22 10:20:00,65.25,65.43,65.23,65.4,128906.0,50.2397,50.3783,50.2243,50.3552,128906.0
2015-12-22 10:25:00,65.41,65.47,65.36,65.39,153168.0,50.3629,50.4091,50.3244,50.3475,153168.0
2015-12-22 10:30:00,65.4,65.42,65.25,65.28,118494.0,50.3552,50.3706,50.2397,50.2628,118494.0
2015-12-22 10:35:00,65.28,65.38,65.28,65.36,80695.0,50.2628,50.3398,50.2628,50.3244,80695.0
2015-12-22 10:40:00,65.35,65.4,65.27,65.28,75005.0,50.3167,50.3552,50.2551,50.2628,75005.0
2015-12-22 10:45:00,65.28,65.36,65.25,65.29,86935.0,50.2628,50.3244,50.2397,50.2705,86935.0
2015-12-22 10:50:00,65.29,65.3,65.15,65.17,123580.0,50.2705,50.2782,50.1627,50.1781,123580.0
2015-12-22 10:55:00,65.16,65.19,65.08,65.11,120045.0,50.1704,50.1935,50.1088,50.1319,120045.0
2015-12-22 11:00:00,65.11,65.16,65.08,65.13,125389.0,50.1319,50.1704,50.1088,50.1473,125389.0
2015-12-22 11:05:00,65.13,65.19,65.1,65.16,84931.0,50.1473,50.1935,50.1242,50.1704,84931.0
2015-12-22 11:10:00,65.16,65.22,65.13,65.16,135547.0,50.1704,50.2166,50.1473,50.1704,135547.0
2015-12-22 11:15:00,65.16,65.16,65.09,65.09,108024.0,50.1704,50.1704,50.1165,50.1165,108024.0
2015-12-22 11:20:00,65.09,65.13,64.98,65.03,109662.0,50.1165,50.1473,50.0318,50.0703,109662.0
2015-12-22 11:25:00,65.02,65.11,65.01,65.07,183974.0,50.0626,50.1319,50.0549,50.1011,183974.0
2015-12-22 11:30:00,65.06,65.16,65.06,65.13,77194.0,50.0934,50.1704,50.0934,50.1473,77194.0
2015-12-22 11:35:00,65.13,65.28,65.1,65.26,233455.0,50.1473,50.2628,50.1242,50.2474,233455.0
2015-12-22 11:40:00,65.27,65.37,65.26,65.35,108782.0,50.2551,50.3321,50.2474,50.3167,108782.0
2015-12-22 11:45:00,65.36,65.43,65.35,65.35,87495.0,50.3244,50.3783,50.3167,50.3167,87495.0
2015-12-22 11:50:00,65.36,65.37,65.3,65.32,103607.0,50.3244,50.3321,50.2782,50.2936,103607.0
2015-12-22 11:55:00,65.32,65.37,65.28,65.34,64736.0,50.2936,50.3321,50.2628,50.309,64736.0
2015-12-22 12:00:00,65.34,65.36,65.24,65.28,58399.0,50.309,50.3244,50.232,50.2628,58399.0
2015-12-22 12:05:00,65.27,65.36,65.25,65.35,52224.0,50.2551,50.3244,50.2397,50.3167,52224.0
2015-12-22 12:10:00,65.34,65.35,65.26,65.28,75757.0,50.309,50.3167,50.2474,50.2628,75757.0
2015-12-22 12:15:00,65.28,65.42,65.27,65.41,84947.0,50.2628,50.3706,50.2551,50.3629,84947.0
2015-12-22 12:20:00,65.41,65.41,65.33,65.39,47193.0,50.3629,50.3629,50.3013,50.3475,47193.0
2015-12-22 12:25:00,65.4,65.47,65.39,65.42,58013.0,50.3552,50.4091,50.3475,50.3706,58013.0
2015-12-22 12:30:00,65.41,65.51,65.41,65.51,45963.0,50.3629,50.4399,50.3629,50.4399,45963.0
2015-12-22 12:35:00,65.51,65.6,65.5,65.5,74518.0,50.4399,50.5092,50.4322,50.4322,74518.0
2015-12-22 12:40:00,65.51,65.53,65.47,65.48,58511.0,50.4399,50.4553,50.4091,50.4168,58511.0
2015-12-22 12:45:00,65.49,65.51,65.47,65.47,48301.0,50.4245,50.4399,50.4091,50.4091,48301.0
2015-12-22 12:50:00,65.47,65.53,65.46,65.52,61369.0,50.4091,50.4553,50.4014,50.4476,61369.0
2015-12-22 12:55:00,65.52,65.61,65.52,65.59,40280.0,50.4476,50.5169,50.4476,50.5015,40280.0
2015-12-22 13:00:00,65.6,65.62,65.57,65.62,53374.0,50.5092,50.5246,50.4861,50.5246,53374.0
2015-12-22 13:05:00,65.62,65.63,65.56,65.58,61727.0,50.5246,50.5323,50.4784,50.4938,61727.0
2015-12-22 13:10:00,65.57,65.58,65.51,65.55,78439.0,50.4861,50.4938,50.4399,50.4707,78439.0
2015-12-22 13:15:00,65.54,65.57,65.53,65.56,41394.0,50.463,50.4861,50.4553,50.4784,41394.0
2015-12-22 13:20:00,65.57,65.61,65.54,65.56,58321.0,50.4861,50.5169,50.463,50.4784,58321.0
2015-12-22 13:25:00,65.56,65.63,65.55,65.62,57366.0,50.4784,50.5323,50.4707,50.5246,57366.0
2015-12-22 13:30:00,65.61,65.62,65.51,65.53,60328.0,50.5169,50.5246,50.4399,50.4553,60328.0
2015-12-22 13:35:00,65.54,65.57,65.51,65.56,78933.0,50.463,50.4861,50.4399,50.4784,78933.0
2015-12-22 13:40:00,65.56,65.56,65.46,65.53,87850.0,50.4784,50.4784,50.4014,50.4553,87850.0
2015-12-22 13:45:00,65.53,65.62,65.52,65.61,81191.0,50.4553,50.5246,50.4476,50.5169,81191.0
2015-12-22 13:50:00,65.61,65.64,65.58,65.62,80007.0,50.5169,50.54,50.4938,50.5246,80007.0
2015-12-22 13:55:00,65.62,65.66,65.61,65.65,83620.0,50.5246,50.5554,50.5169,50.5477,83620.0
2015-12-22 14:00:00,65.65,65.68,65.63,65.66,77896.0,50.5477,50.5708,50.5323,50.5554,77896.0
2015-12-22 14:05:00,65.66,65.67,65.57,65.59,110567.0,50.5554,50.5631,50.4861,50.5015,110567.0
2015-12-22 14:10:00,65.59,65.6,65.54,65.58,111310.0,50.5015,50.5092,50.463,50.4938,111310.0
2015-12-22 14:15:00,65.58,65.62,65.56,65.58,86143.0,50.4938,50.5246,50.4784,50.4938,86143.0
2015-12-22 14:20:00,65.58,65.6,65.55,65.57,98003.0,50.4938,50.5092,50.4707,50.4861,98003.0
2015-12-22 14:25:00,65.57,65.58,65.48,65.48,122499.0,50.4861,50.4938,50.4168,50.4168,122499.0
2015-12-22 14:30:00,65.48,65.54,65.48,65.49,62879.0,50.4168,50.463,50.4168,50.4245,62879.0
2015-12-22 14:35:00,65.5,65.57,65.49,65.55,66701.0,50.4322,50.4861,50.4245,50.4707,66701.0
2015-12-22 14:40:00,65.54,65.55,65.45,65.5,170502.0,50.463,50.4707,50.3937,50.4322,170502.0
2015-12-22 14:45:00,65.5,65.52,65.46,65.48,94171.0,50.4322,50.4476,50.4014,50.4168,94171.0
2015-12-22 14:50:00,65.47,65.51,65.45,65.45,88771.0,50.4091,50.4399,50.3937,50.3937,88771.0
2015-12-22 14:55:00,65.46,65.53,65.45,65.5,281819.0,50.4014,50.4553,50.3937,50.4322,281819.0
2015-12-22 15:00:00,65.5,65.61,65.49,65.61,167655.0,50.4322,50.5169,50.4245,50.5169,167655.0
2015-12-22 15:05:00,65.61,65.63,65.55,65.59,202571.0,50.5169,50.5323,50.4707,50.5015,202571.0
2015-12-22 15:10:00,65.59,65.65,65.52,65.65,126446.0,50.5015,50.5477,50.4476,50.5477,126446.0
2015-12-22 15:15:00,65.64,65.65,65.6,65.63,116016.0,50.54,50.5477,50.5092,50.5323,116016.0
2015-12-22 15:20:00,65.64,65.74,65.63,65.71,149449.0,50.54,50.617,50.5323,50.5939,149449.0
2015-12-22 15:25:00,65.72,65.74,65.65,65.68,95574.0,50.6016,50.617,50.5477,50.5708,95574.0
2015-12-22 15:30:00,65.68,65.74,65.66,65.71,136103.0,50.5708,50.617,50.5554,50.5939,136103.0
2015-12-22 15:35:00,65.72,65.76,65.65,65.69,228644.0,50.6016,50.6324,50.5477,50.5785,228644.0
2015-12-22 15:40:00,65.67,65.69,65.51,65.52,148331.0,50.5631,50.5785,50.4399,50.4476,148331.0
2015-12-22 15:45:00,65.51,65.54,65.44,65.5,250432.0,50.4399,50.463,50.386,50.4322,250432.0
2015-12-22 15:50:00,65.49,65.64,65.47,65.62,269675.0,50.4245,50.54,50.4091,50.5246,269675.0
2015-12-22 15:55:00,65.61,65.73,65.58,65.72,589342.0,50.5169,50.6093,50.4938,50.6016,589342.0
2015-12-23 09:30:00,66.1,66.38,66.1,66.33,356864.0,50.8941,51.1097,50.8941,51.0712,356864.0
2015-12-23 09:35:00,66.34,66.39,66.12,66.17,204831.0,51.0789,51.1174,50.9095,50.948,204831.0
2015-12-23 09:40:00,66.16,66.24,66.1,66.17,127377.0,50.9403,51.0019,50.8941,50.948,127377.0
2015-12-23 09:45:00,66.17,66.23,66.12,66.22,95761.0,50.948,50.9942,50.9095,50.9865,95761.0
2015-12-23 09:50:00,66.22,66.33,66.2,66.21,140085.0,50.9865,51.0712,50.9711,50.9788,140085.0
2015-12-23 09:55:00,66.21,66.22,66.14,66.16,83486.0,50.9788,50.9865,50.9249,50.9403,83486.0
2015-12-23 10:00:00,66.16,66.26,66.12,66.19,96157.0,50.9403,51.0173,50.9095,50.9634,96157.0
2015-12-23 10:05:00,66.19,66.21,66.05,66.1,153841.0,50.9634,50.9788,50.8556,50.8941,153841.0
2015-12-23 10:10:00,66.1,66.21,66.09,66.19,82871.0,50.8941,50.9788,50.8864,50.9634,82871.0
2015-12-23 10:15:00,66.18,66.23,66.15,66.16,127540.0,50.9557,50.9942,50.9326,50.9403,127540.0
2015-12-23 10:20:00,66.16,66.25,66.15,66.19,134716.0,50.9403,51.0096,50.9326,50.9634,134716.0
2015-12-23 10:25:00,66.19,66.21,66.15,66.16,77001.0,50.9634,50.9788,50.9326,50.9403,77001.0
2015-12-23 10:30:00,66.16,66.28,66.16,66.27,197632.0,50.9403,51.0327,50.9403,51.025,197632.0
2015-12-23 10:35:00,66.28,66.29,66.21,66.25,128643.0,51.0327,51.0404,50.9788,51.0096,128643.0
2015-12-23 10:40:00,66.24,66.31,66.23,66.29,77108.0,51.0019,51.0558,50.9942,51.0404,77108.0
2015-12-23 10:45:00,66.29,66.32,66.25,66.27,89571.0,51.0404,51.0635,51.0096,51.025,89571.0
2015-12-23 10:50:00,66.28,66.3,66.25,66.29,79886.0,51.0327,51.0481,51.0096,51.0404,79886.0
2015-12-23 10:55:00,66.29,66.33,66.27,66.3,118193.0,51.0404,51.0712,51.025,51.0481,118193.0
2015-12-23 11:00:00,66.31,66.31,66.25,66.26,81769.0,51.0558,51.0558,51.0096,51.0173,81769.0
2015-12-23 11:05:00,66.25,66.28,66.24,66.27,52094.0,51.0096,51.0327,51.0019,51.025,52094.0
2015-12-23 11:10:00,66.28,66.32,66.27,66.3,70116.0,51.0327,51.0635,51.025,51.0481,70116.0
2015-12-23 11:15:00,66.3,66.4,66.28,66.39,140784.0,51.0481,51.1251,51.0327,51.1174,140784.0
2015-12-23 11:20:00,66.4,66.41,66.32,66.35,74777.0,51.1251,51.1328,51.0635,51.0866,74777.0
2015-12-23 11:25:00,66.35,66.41,66.32,66.36,85849.0,51.0866,51.1328,51.0635,51.0943,85849.0
2015-12-23 11:30:00,66.36,66.41,66.33,66.34,74666.0,51.0943,51.1328,51.0712,51.0789,74666.0
2015-12-23 11:35:00,66.34,66.4,66.32,66.37,59020.0,51.0789,51.1251,51.0635,51.102,59020.0
2015-12-23 11:40:00,66.37,66.39,66.32,66.33,70363.0,51.102,51.1174,51.0635,51.0712,70363.0
2015-12-23 11:45:00,66.33,66.35,66.27,66.29,105400.0,51.0712,51.0866,51.025,51.0404,105400.0
2015-12-23 11:50:00,66.28,66.29,66.21,66.21,52846.0,51.0327,51.0404,50.9788,50.9788,52846.0
2015-12-23 11:55:00,66.21,66.27,66.21,66.22,70387.0,50.9788,51.025,50.9788,50.9865,70387.0
2015-12-23 12:00:00,66.23,66.35,66.22,66.32,153829.0,50.9942,51.0866,50.9865,51.0635,153829.0
2015-12-23 12:05:00,66.32,66.4,66.31,66.39,53465.0,51.0635,51.1251,51.0558,51.1174,53465.0
2015-12-23 12:10:00,66.39,66.43,66.38,66.39,78521.0,51.1174,51.1482,51.1097,51.1174,78521.0
2015-12-23 12:15:00,66.39,66.4,66.36,66.39,51225.0,51.1174,51.1251,51.0943,51.1174,51225.0
2015-12-23 12:20:00,66.39,66.44,66.38,66.41,86739.0,51.1174,51.1559,51.1097,51.1328,86739.0
2015-12-23 12:25:00,66.41,66.46,66.4,66.41,90167.0,51.1328,51.1713,51.1251,51.1328,90167.0
2015-12-23 12:30:00,66.41,66.48,66.41,66.47,61257.0,51.1328,51.1867,51.1328,51.179,61257.0
2015-12-23 12:35:00,66.47,66.55,66.46,66.5,84031.0,51.179,51.2406,51.1713,51.2021,84031.0
2015-12-23 12:40:00,66.51,66.54,66.47,66.48,112035.0,51.2098,51.2329,51.179,51.1867,112035.0
2015-12-23 12:45:00,66.48,66.51,66.47,66.48,52354.0,51.1867,51.2098,51.179,51.1867,52354.0
2015-12-23 12:50:00,66.48,66.49,66.45,66.47,66827.0,51.1867,51.1944,51.1636,51.179,66827.0
2015-12-23 12:55:00,66.48,66.53,66.47,66.49,66711.0,51.1867,51.2252,51.179,51.1944,66711.0
2015-12-23 13:00:00,66.5,66.56,66.49,66.51,62111.0,51.2021,51.2483,51.1944,51.2098,62111.0
2015-12-23 13:05:00,66.5,66.56,66.49,66.54,65606.0,51.2021,51.2483,51.1944,51.2329,65606.0
2015-12-23 13:10:00,66.53,66.55,66.51,66.53,32362.0,51.2252,51.2406,51.2098,51.2252,32362.0
2015-12-23 13:15:00,66.53,66.55,66.49,66.51,33921.0,51.2252,51.2406,51.1944,51.2098,33921.0
2015-12-23 13:20:00,66.51,66.55,66.5,66.54,37815.0,51.2098,51.2406,51.2021,51.2329,37815.0
2015-12-23 13:25:00,66.54,66.58,66.49,66.52,44105.0,51.2329,51.2637,51.1944,51.2175,44105.0
2015-12-23 13:30:00,66.52,66.55,66.49,66.51,47449.0,51.2175,51.2406,51.1944,51.2098,47449.0
2015-12-23 13:35:00,66.51,66.53,66.41,66.43,59694.0,51.2098,51.2252,51.1328,51.1482,59694.0
2015-12-23 13:40:00,66.43,66.58,66.43,66.54,59936.0,51.1482,51.2637,51.1482,51.2329,59936.0
2015-12-23 13:45:00,66.54,66.59,66.54,66.54,67016.0,51.2329,51.2714,51.2329,51.2329,67016.0
2015-12-23 13:50:00,66.55,66.58,66.49,66.52,82145.0,51.2406,51.2637,51.1944,51.2175,82145.0
2015-12-23 13:55:00,66.52,66.56,66.49,66.49,74681.0,51.2175,51.2483,51.1944,51.1944,74681.0
2015-12-23 14:00:00,66.49,66.54,66.45,66.45,66242.0,51.1944,51.2329,51.1636,51.1636,66242.0
2015-12-23 14:05:00,66.45,66.51,66.44,66.48,87812.0,51.1636,51.2098,51.1559,51.1867,87812.0
2015-12-23 14:10:00,66.48,66.52,66.42,66.5,112105.0,51.1867,51.2175,51.1405,51.2021,112105.0
2015-12-23 14:15:00,66.5,66.58,66.49,66.53,59131.0,51.2021,51.2637,51.1944,51.2252,59131.0
2015-12-23 14:20:00,66.54,66.58,66.5,66.57,62921.0,51.2329,51.2637,51.2021,51.256,62921.0
2015-12-23 14:25:00,66.56,66.58,66.53,66.56,56924.0,51.2483,51.2637,51.2252,51.2483,56924.0
2015-12-23 14:30:00,66.55,66.65,66.55,66.62,101665.0,51.2406,51.3176,51.2406,51.2945,101665.0
2015-12-23 14:35:00,66.63,66.68,66.62,66.66,82185.0,51.3022,51.3407,51.2945,51.3253,82185.0
2015-12-23 14:40:00,66.66,66.69,66.6,66.63,86933.0,51.3253,51.3484,51.2791,51.3022,86933.0
2015-12-23 14:45:00,66.64,66.67,66.59,66.67,76171.0,51.3099,51.333,51.2714,51.333,76171.0
2015-12-23 14:50:00,66.67,66.69,66.64,66.64,101141.0,51.333,51.3484,51.3099,51.3099,101141.0
2015-12-23 14:55:00,66.64,66.66,66.58,66.65,76496.0,51.3099,51.3253,51.2637,51.3176,76496.0
2015-12-23 15:00:00,66.65,66.68,66.61,66.63,58740.0,51.3176,51.3407,51.2868,51.3022,58740.0
2015-12-23 15:05:00,66.63,66.66,66.61,66.64,59780.0,51.3022,51.3253,51.2868,51.3099,59780.0
2015-12-23 15:10:00,66.65,66.68,66.64,66.68,92884.0,51.3176,51.3407,51.3099,51.3407,92884.0
2015-12-23 15:15:00,66.67,66.71,66.66,66.69,118832.0,51.333,51.3638,51.3253,51.3484,118832.0
2015-12-23 15:20:00,66.68,66.76,66.67,66.74,96625.0,51.3407,51.4023,51.333,51.3869,96625.0
2015-12-23 15:25:00,66.74,66.75,66.69,66.71,111705.0,51.3869,51.3946,51.3484,51.3638,111705.0
2015-12-23 15:30:00,66.7,66.71,66.66,66.68,107489.0,51.3561,51.3638,51.3253,51.3407,107489.0
2015-12-23 15:35:00,66.68,66.7,66.62,66.69,139321.0,51.3407,51.3561,51.2945,51.3484,139321.0
2015-12-23 15:40:00,66.69,66.74,66.67,66.73,106779.0,51.3484,51.3869,51.333,51.3792,106779.0
2015-12-23 15:45:00,66.74,66.79,66.73,66.74,256439.0,51.3869,51.4254,51.3792,51.3869,256439.0
2015-12-23 15:50:00,66.75,66.78,66.7,66.75,363158.0,51.3946,51.4177,51.3561,51.3946,363158.0
2015-12-23 15:55:00,66.75,66.85,66.72,66.75,815920.0,51.3946,51.4716,51.3715,51.3946,815920.0
2015-12-24 09:30:00,66.63,66.77,66.62,66.71,152928.0,51.3022,51.41,51.2945,51.3638,152928.0
2015-12-24 09:35:00,66.72,66.82,66.65,66.68,115514.0,51.3715,51.4485,51.3176,51.3407,115514.0
2015-12-24 09:40:00,66.67,66.69,66.49,66.49,183822.0,51.333,51.3484,51.1944,51.1944,183822.0
2015-12-24 09:45:00,66.5,66.56,66.46,66.5,137068.0,51.2021,51.2483,51.1713,51.2021,137068.0
2015-12-24 09:50:00,66.49,66.55,66.49,66.53,84599.0,51.1944,51.2406,51.1944,51.2252,84599.0
2015-12-24 09:55:00,66.53,66.63,66.52,66.53,122960.0,51.2252,51.3022,51.2175,51.2252,122960.0
2015-12-24 10:00:00,66.52,66.54,66.34,66.34,138962.0,51.2175,51.2329,51.0789,51.0789,138962.0
2015-12-24 10:05:00,66.33,66.41,66.32,66.36,117606.0,51.0712,51.1328,51.0635,51.0943,117606.0
2015-12-24 10:10:00,66.36,66.37,66.34,66.35,143311.0,51.0943,51.102,51.0789,51.0866,143311.0
2015-12-24 10:15:00,66.35,66.57,66.32,66.53,161380.0,51.0866,51.256,51.0635,51.2252,161380.0
2015-12-24 10:20:00,66.54,66.57,66.41,66.52,73515.0,51.2329,51.256,51.1328,51.2175,73515.0
2015-12-24 10:25:00,66.52,66.55,66.46,66.49,62902.0,51.2175,51.2406,51.1713,51.1944,62902.0
2015-12-24 10:30:00,66.49,66.52,66.41,66.44,89775.0,51.1944,51.2175,51.1328,51.1559,89775.0
2015-12-24 10:35:00,66.44,66.49,66.39,66.4,110457.0,51.1559,51.1944,51.1174,51.1251,110457.0
2015-12-24 10:40:00,66.4,66.48,66.39,66.45,89550.0,51.1251,51.1867,51.1174,51.1636,89550.0
2015-12-24 10:45:00,66.46,66.57,66.43,66.56,73757.0,51.1713,51.256,51.1482,51.2483,73757.0
2015-12-24 10:50:00,66.56,66.62,66.55,66.58,56758.0,51.2483,51.2945,51.2406,51.2637,56758.0
2015-12-24 10:55:00,66.57,66.67,66.54,66.64,55137.0,51.256,51.333,51.2329,51.3099,55137.0
2015-12-24 11:00:00,66.64,66.66,66.56,66.58,55470.0,51.3099,51.3253,51.2483,51.2637,55470.0
2015-12-24 11:05:00,66.57,66.59,66.54,66.57,78032.0,51.256,51.2714,51.2329,51.256,78032.0
2015-12-24 11:10:00,66.58,66.59,66.52,66.56,71728.0,51.2637,51.2714,51.2175,51.2483,71728.0
2015-12-24 11:15:00,66.56,66.56,66.51,66.54,51994.0,51.2483,51.2483,51.2098,51.2329,51994.0
2015-12-24 11:20:00,66.54,66.6,66.51,66.54,48480.0,51.2329,51.2791,51.2098,51.2329,48480.0
2015-12-24 11:25:00,66.55,66.55,66.51,66.54,54313.0,51.2406,51.2406,51.2098,51.2329,54313.0
2015-12-24 11:30:00,66.54,66.56,66.5,66.53,51218.0,51.2329,51.2483,51.2021,51.2252,51218.0
2015-12-24 11:35:00,66.53,66.59,66.51,66.59,53579.0,51.2252,51.2714,51.2098,51.2714,53579.0
2015-12-24 11:40:00,66.59,66.65,66.58,66.65,36806.0,51.2714,51.3176,51.2637,51.3176,36806.0
2015-12-24 11:45:00,66.65,66.75,66.65,66.73,57613.0,51.3176,51.3946,51.3176,51.3792,57613.0
2015-12-24 11:50:00,66.73,66.74,66.67,66.72,60403.0,51.3792,51.3869,51.333,51.3715,60403.0
2015-12-24 11:55:00,66.73,66.77,66.71,66.76,86299.0,51.3792,51.41,51.3638,51.4023,86299.0
2015-12-24 12:00:00,66.75,66.78,66.71,66.73,41643.0,51.3946,51.4177,51.3638,51.3792,41643.0
2015-12-24 12:05:00,66.73,66.8,66.71,66.79,53216.0,51.3792,51.4331,51.3638,51.4254,53216.0
2015-12-24 12:10:00,66.8,66.8,66.71,66.77,51307.0,51.4331,51.4331,51.3638,51.41,51307.0
2015-12-24 12:15:00,66.76,66.83,66.75,66.83,65371.0,51.4023,51.4562,51.3946,51.4562,65371.0
2015-12-24 12:20:00,66.84,66.84,66.78,66.8,48304.0,51.4639,51.4639,51.4177,51.4331,48304.0
2015-12-24 12:25:00,66.8,66.85,66.77,66.84,50407.0,51.4331,51.4716,51.41,51.4639,50407.0
2015-12-24 12:30:00,66.83,66.89,66.83,66.86,77403.0,51.4562,51.5024,51.4562,51.4793,77403.0
2015-12-24 12:35:00,66.85,66.89,66.84,66.87,60184.0,51.4716,51.5024,51.4639,51.487,60184.0
2015-12-24 12:40:00,66.86,66.87,66.83,66.87,58668.0,51.4793,51.487,51.4562,51.487,58668.0
2015-12-24 12:45:00,66.87,66.88,66.74,66.74,75827.0,51.487,51.4947,51.3869,51.3869,75827.0
2015-12-24 12:50:00,66.75,66.75,66.68,66.68,66304.0,51.3946,51.3946,51.3407,51.3407,66304.0
2015-12-24 12:55:00,66.69,66.7,66.58,66.58,195927.0,51.3484,51.3561,51.2637,51.2637,195927.0
2015-12-28 09:30:00,66.29,66.45,66.25,66.38,127704.0,51.0404,51.1636,51.0096,51.1097,127704.0
2015-12-28 09:35:00,66.38,66.38,66.03,66.06,146380.0,51.1097,51.1097,50.8402,50.8633,146380.0
2015-12-28 09:40:00,66.06,66.24,66.04,66.2,71790.0,50.8633,51.0019,50.8479,50.9711,71790.0
2015-12-28 09:45:00,66.22,66.26,66.13,66.15,94956.0,50.9865,51.0173,50.9172,50.9326,94956.0
2015-12-28 09:50:00,66.14,66.22,66.13,66.21,80935.0,50.9249,50.9865,50.9172,50.9788,80935.0
2015-12-28 09:55:00,66.21,66.24,66.18,66.18,56496.0,50.9788,51.0019,50.9557,50.9557,56496.0
2015-12-28 10:00:00,66.18,66.19,65.97,66.01,120143.0,50.9557,50.9634,50.7941,50.8248,120143.0
2015-12-28 10:05:00,66.01,66.03,65.97,66.01,72847.0,50.8248,50.8402,50.7941,50.8248,72847.0
2015-12-28 10:10:00,66.01,66.03,65.9,65.94,110263.0,50.8248,50.8402,50.7402,50.771,110263.0
2015-12-28 10:15:00,65.94,65.98,65.91,65.94,157031.0,50.771,50.8018,50.7479,50.771,157031.0
2015-12-28 10:20:00,65.95,65.95,65.83,65.89,83471.0,50.7787,50.7787,50.6863,50.7325,83471.0
2015-12-28 10:25:00,65.88,65.94,65.85,65.91,94746.0,50.7248,50.771,50.7017,50.7479,94746.0
2015-12-28 10:30:00,65.9,65.94,65.87,65.87,70563.0,50.7402,50.771,50.7171,50.7171,70563.0
2015-12-28 10:35:00,65.88,65.91,65.85,65.88,81321.0,50.7248,50.7479,50.7017,50.7248,81321.0
2015-12-28 10:40:00,65.88,65.88,65.82,65.85,72675.0,50.7248,50.7248,50.6786,50.7017,72675.0
2015-12-28 10:45:00,65.84,65.86,65.75,65.76,76174.0,50.694,50.7094,50.6247,50.6324,76174.0
2015-12-28 10:50:00,65.76,65.84,65.74,65.8,58040.0,50.6324,50.694,50.617,50.6632,58040.0
2015-12-28 10:55:00,65.8,65.8,65.75,65.8,46673.0,50.6632,50.6632,50.6247,50.6632,46673.0
2015-12-28 11:00:00,65.79,65.8,65.71,65.78,87481.0,50.6555,50.6632,50.5939,50.6478,87481.0
2015-12-28 11:05:00,65.77,65.83,65.74,65.83,55711.0,50.6401,50.6863,50.617,50.6863,55711.0
2015-12-28 11:10:00,65.83,65.97,65.82,65.92,71568.0,50.6863,50.7941,50.6786,50.7556,71568.0
2015-12-28 11:15:00,65.92,65.95,65.85,65.85,135689.0,50.7556,50.7787,50.7017,50.7017,135689.0
2015-12-28 11:20:00,65.85,65.91,65.83,65.86,63685.0,50.7017,50.7479,50.6863,50.7094,63685.0
2015-12-28 11:25:00,65.86,65.87,65.76,65.8,81398.0,50.7094,50.7171,50.6324,50.6632,81398.0
2015-12-28 11:30:00,65.81,65.82,65.77,65.8,39806.0,50.6709,50.6786,50.6401,50.6632,39806.0
2015-12-28 11:35:00,65.79,65.9,65.79,65.87,59658.0,50.6555,50.7402,50.6555,50.7171,59658.0
2015-12-28 11:40:00,65.86,65.96,65.85,65.96,60509.0,50.7094,50.7864,50.7017,50.7864,60509.0
2015-12-28 11:45:00,65.96,65.96,65.88,65.9,66116.0,50.7864,50.7864,50.7248,50.7402,66116.0
2015-12-28 11:50:00,65.91,65.98,65.9,65.96,47755.0,50.7479,50.8018,50.7402,50.7864,47755.0
2015-12-28 11:55:00,65.97,66.0,65.92,65.92,89534.0,50.7941,50.8172,50.7556,50.7556,89534.0
2015-12-28 12:00:00,65.92,66.03,65.91,66.03,46764.0,50.7556,50.8402,50.7479,50.8402,46764.0
2015-12-28 12:05:00,66.02,66.04,65.99,66.0,32147.0,50.8325,50.8479,50.8095,50.8172,32147.0
2015-12-28 12:10:00,66.0,66.01,65.96,65.97,36577.0,50.8172,50.8248,50.7864,50.7941,36577.0
2015-12-28 12:15:00,65.98,66.02,65.96,66.0,36148.0,50.8018,50.8325,50.7864,50.8172,36148.0
2015-12-28 12:20:00,65.99,65.99,65.91,65.95,42266.0,50.8095,50.8095,50.7479,50.7787,42266.0
2015-12-28 12:25:00,65.94,65.98,65.91,65.97,72424.0,50.771,50.8018,50.7479,50.7941,72424.0
2015-12-28 12:30:00,65.98,65.99,65.92,65.99,33182.0,50.8018,50.8095,50.7556,50.8095,33182.0
2015-12-28 12:35:00,65.98,66.01,65.93,66.0,79119.0,50.8018,50.8248,50.7633,50.8172,79119.0
2015-12-28 12:40:00,66.0,66.03,65.95,66.02,70003.0,50.8172,50.8402,50.7787,50.8325,70003.0
2015-12-28 12:45:00,66.02,66.09,66.01,66.08,48560.0,50.8325,50.8864,50.8248,50.8787,48560.0
2015-12-28 12:50:00,66.08,66.14,66.08,66.1,50320.0,50.8787,50.9249,50.8787,50.8941,50320.0
2015-12-28 12:55:00,66.11,66.11,66.01,66.04,41498.0,50.9018,50.9018,50.8248,50.8479,41498.0
2015-12-28 13:00:00,66.04,66.1,66.04,66.08,40949.0,50.8479,50.8941,50.8479,50.8787,40949.0
2015-12-28 13:05:00,66.08,66.16,66.08,66.14,52465.0,50.8787,50.9403,50.8787,50.9249,52465.0
2015-12-28 13:10:00,66.13,66.21,66.11,66.17,99766.0,50.9172,50.9788,50.9018,50.948,99766.0
2015-12-28 13:15:00,66.18,66.23,66.16,66.21,37195.0,50.9557,50.9942,50.9403,50.9788,37195.0
2015-12-28 13:20:00,66.21,66.23,66.13,66.17,48283.0,50.9788,50.9942,50.9172,50.948,48283.0
2015-12-28 13:25:00,66.18,66.23,66.16,66.23,43085.0,50.9557,50.9942,50.9403,50.9942,43085.0
2015-12-28 13:30:00,66.24,66.37,66.24,66.31,63179.0,51.0019,51.102,51.0019,51.0558,63179.0
2015-12-28 13:35:00,66.31,66.34,66.27,66.28,48380.0,51.0558,51.0789,51.025,51.0327,48380.0
2015-12-28 13:40:00,66.29,66.34,66.24,66.24,52400.0,51.0404,51.0789,51.0019,51.0019,52400.0
2015-12-28 13:45:00,66.24,66.26,66.19,66.19,41056.0,51.0019,51.0173,50.9634,50.9634,41056.0
2015-12-28 13:50:00,66.19,66.27,66.15,66.16,54785.0,50.9634,51.025,50.9326,50.9403,54785.0
2015-12-28 13:55:00,66.17,66.23,66.15,66.17,41047.0,50.948,50.9942,50.9326,50.948,41047.0
2015-12-28 14:00:00,66.17,66.25,66.16,66.24,50969.0,50.948,51.0096,50.9403,51.0019,50969.0
2015-12-28 14:05:00,66.24,66.29,66.22,66.27,48616.0,51.0019,51.0404,50.9865,51.025,48616.0
2015-12-28 14:10:00,66.27,66.29,66.22,66.22,52692.0,51.025,51.0404,50.9865,50.9865,52692.0
2015-12-28 14:15:00,66.22,66.29,66.2,66.28,46423.0,50.9865,51.0404,50.9711,51.0327,46423.0
2015-12-28 14:20:00,66.28,66.29,66.25,66.26,44597.0,51.0327,51.0404,51.0096,51.0173,44597.0
2015-12-28 14:25:00,66.26,66.34,66.26,66.34,80477.0,51.0173,51.0789,51.0173,51.0789,80477.0
2015-12-28 14:30:00,66.34,66.37,66.3,66.3,47720.0,51.0789,51.102,51.0481,51.0481,47720.0
2015-12-28 14:35:00,66.31,66.32,66.27,66.29,66537.0,51.0558,51.0635,51.025,51.0404,66537.0
2015-12-28 14:40:00,66.3,66.34,66.29,66.32,39735.0,51.0481,51.0789,51.0404,51.0635,39735.0
2015-12-28 14:45:00,66.33,66.35,66.26,66.33,58335.0,51.0712,51.0866,51.0173,51.0712,58335.0
2015-12-28 14:50:00,66.33,66.39,66.32,66.39,32844.0,51.0712,51.1174,51.0635,51.1174,32844.0
2015-12-28 14:55:00,66.39,66.4,66.33,66.34,97833.0,51.1174,51.1251,51.0712,51.0789,97833.0
2015-12-28 15:00:00,66.34,66.38,66.32,66.32,79520.0,51.0789,51.1097,51.0635,51.0635,79520.0
2015-12-28 15:05:00,66.32,66.37,66.29,66.36,101307.0,51.0635,51.102,51.0404,51.0943,101307.0
2015-12-28 15:10:00,66.35,66.38,66.3,66.3,43320.0,51.0866,51.1097,51.0481,51.0481,43320.0
2015-12-28 15:15:00,66.3,66.33,66.23,66.23,70087.0,51.0481,51.0712,50.9942,50.9942,70087.0
2015-12-28 15:20:00,66.22,66.33,66.22,66.33,60574.0,50.9865,51.0712,50.9865,51.0712,60574.0
2015-12-28 15:25:00,66.33,66.35,66.31,66.33,42438.0,51.0712,51.0866,51.0558,51.0712,42438.0
2015-12-28 15:30:00,66.34,66.41,66.3,66.39,75182.0,51.0789,51.1328,51.0481,51.1174,75182.0
2015-12-28 15:35:00,66.39,66.39,66.34,66.37,68951.0,51.1174,51.1174,51.0789,51.102,68951.0
2015-12-28 15:40:00,66.37,66.4,66.32,66.32,84688.0,51.102,51.1251,51.0635,51.0635,84688.0
2015-12-28 15:45:00,66.33,66.37,66.32,66.37,110879.0,51.0712,51.102,51.0635,51.102,110879.0
2015-12-28 15:50:00,66.37,66.39,66.35,66.39,115703.0,51.102,51.1174,51.0866,51.1174,115703.0
2015-12-28 15:55:00,66.38,66.4,66.35,66.4,296382.0,51.1097,51.1251,51.0866,51.1251,296382.0
2015-12-29 09:30:00,66.84,67.0,66.79,66.98,234316.0,51.4639,51.5871,51.4254,51.5717,234316.0
2015-12-29 09:35:00,66.99,67.07,66.87,66.94,302413.0,51.5794,51.641,51.487,51.5409,302413.0
2015-12-29 09:40:00,66.95,67.06,66.88,67.05,143147.0,51.5486,51.6333,51.4947,51.6256,143147.0
2015-12-29 09:45:00,67.06,67.14,67.03,67.11,169736.0,51.6333,51.6949,51.6102,51.6718,169736.0
2015-12-29 09:50:00,67.1,67.13,67.04,67.07,157245.0,51.6641,51.6872,51.6179,51.641,157245.0
2015-12-29 09:55:00,67.05,67.06,66.94,66.98,152066.0,51.6256,51.6333,51.5409,51.5717,152066.0
2015-12-29 10:00:00,66.99,67.06,66.95,66.96,163125.0,51.5794,51.6333,51.5486,51.5563,163125.0
2015-12-29 10:05:00,66.97,67.03,66.95,66.96,151425.0,51.564,51.6102,51.5486,51.5563,151425.0
2015-12-29 10:10:00,66.96,67.01,66.85,66.91,152345.0,51.5563,51.5948,51.4716,51.5178,152345.0
2015-12-29 10:15:00,66.91,66.95,66.86,66.95,68411.0,51.5178,51.5486,51.4793,51.5486,68411.0
2015-12-29 10:20:00,66.94,67.01,66.93,66.99,75474.0,51.5409,51.5948,51.5332,51.5794,75474.0
2015-12-29 10:25:00,66.98,67.01,66.91,66.99,118863.0,51.5717,51.5948,51.5178,51.5794,118863.0
2015-12-29 10:30:00,67.0,67.01,66.91,66.92,75569.0,51.5871,51.5948,51.5178,51.5255,75569.0
2015-12-29 10:35:00,66.92,66.93,66.83,66.86,116508.0,51.5255,51.5332,51.4562,51.4793,116508.0
2015-12-29 10:40:00,66.86,66.96,66.85,66.96,88359.0,51.4793,51.5563,51.4716,51.5563,88359.0
2015-12-29 10:45:00,66.96,66.99,66.92,66.98,44193.0,51.5563,51.5794,51.5255,51.5717,44193.0
2015-12-29 10:50:00,66.99,66.99,66.92,66.94,78352.0,51.5794,51.5794,51.5255,51.5409,78352.0
2015-12-29 10:55:00,66.95,66.95,66.82,66.82,112829.0,51.5486,51.5486,51.4485,51.4485,112829.0
2015-12-29 11:00:00,66.83,66.86,66.82,66.83,108696.0,51.4562,51.4793,51.4485,51.4562,108696.0
2015-12-29 11:05:00,66.82,66.89,66.81,66.85,96809.0,51.4485,51.5024,51.4408,51.4716,96809.0
2015-12-29 11:10:00,66.86,66.89,66.81,66.87,99630.0,51.4793,51.5024,51.4408,51.487,99630.0
2015-12-29 11:15:00,66.87,66.93,66.82,66.92,94760.0,51.487,51.5332,51.4485,51.5255,94760.0
2015-12-29 11:20:00,66.92,66.94,66.87,66.88,49736.0,51.5255,51.5409,51.487,51.4947,49736.0
2015-12-29 11:25:00,66.88,66.89,66.82,66.85,79117.0,51.4947,51.5024,51.4485,51.4716,79117.0
2015-12-29 11:30:00,66.85,66.89,66.85,66.89,51653.0,51.4716,51.5024,51.4716,51.5024,51653.0
2015-12-29 11:35:00,66.9,66.91,66.81,66.83,72660.0,51.5101,51.5178,51.4408,51.4562,72660.0
2015-12-29 11:40:00,66.82,66.83,66.77,66.78,90032.0,51.4485,51.4562,51.41,51.4177,90032.0
2015-12-29 11:45:00,66.78,66.82,66.74,66.77,76154.0,51.4177,51.4485,51.3869,51.41,76154.0
2015-12-29 11:50:00,66.76,66.83,66.75,66.81,32858.0,51.4023,51.4562,51.3946,51.4408,32858.0
2015-12-29 11:55:00,66.8,66.88,66.78,66.87,50319.0,51.4331,51.4947,51.4177,51.487,50319.0
2015-12-29 12:00:00,66.88,66.91,66.85,66.9,55690.0,51.4947,51.5178,51.4716,51.5101,55690.0
2015-12-29 12:05:00,66.9,66.91,66.79,66.81,68357.0,51.5101,51.5178,51.4254,51.4408,68357.0
2015-12-29 12:10:00,66.82,66.88,66.79,66.87,82774.0,51.4485,51.4947,51.4254,51.487,82774.0
2015-12-29 12:15:00,66.87,66.91,66.86,66.9,26628.0,51.487,51.5178,51.4793,51.5101,26628.0
2015-12-29 12:20:00,66.9,66.94,66.9,66.92,75907.0,51.5101,51.5409,51.5101,51.5255,75907.0
2015-12-29 12:25:00,66.92,66.96,66.91,66.91,52925.0,51.5255,51.5563,51.5178,51.5178,52925.0
2015-12-29 12:30:00,66.91,66.94,66.88,66.9,71500.0,51.5178,51.5409,51.4947,51.5101,71500.0
2015-12-29 12:35:00,66.9,66.94,66.9,66.92,37691.0,51.5101,51.5409,51.5101,51.5255,37691.0
2015-12-29 12:40:00,66.91,66.97,66.87,66.96,43266.0,51.5178,51.564,51.487,51.5563,43266.0
2015-12-29 12:45:00,66.95,66.96,66.9,66.9,30317.0,51.5486,51.5563,51.5101,51.5101,30317.0
2015-12-29 12:50:00,66.9,66.92,66.88,66.88,56604.0,51.5101,51.5255,51.4947,51.4947,56604.0
2015-12-29 12:55:00,66.88,66.95,66.88,66.95,39910.0,51.4947,51.5486,51.4947,51.5486,39910.0
2015-12-29 13:00:00,66.95,67.01,66.92,66.99,67989.0,51.5486,51.5948,51.5255,51.5794,67989.0
2015-12-29 13:05:00,67.0,67.02,66.97,67.01,134081.0,51.5871,51.6025,51.564,51.5948,134081.0
2015-12-29 13:10:00,67.0,67.02,66.98,67.01,105304.0,51.5871,51.6025,51.5717,51.5948,105304.0
2015-12-29 13:15:00,67.01,67.09,66.99,67.09,157044.0,51.5948,51.6564,51.5794,51.6564,157044.0
2015-12-29 13:20:00,67.09,67.11,67.07,67.09,61350.0,51.6564,51.6718,51.641,51.6564,61350.0
2015-12-29 13:25:00,67.09,67.1,67.05,67.08,40400.0,51.6564,51.6641,51.6256,51.6487,40400.0
2015-12-29 13:30:00,67.08,67.11,67.05,67.07,78539.0,51.6487,51.6718,51.6256,51.641,78539.0
2015-12-29 13:35:00,67.06,67.11,67.05,67.09,67986.0,51.6333,51.6718,51.6256,51.6564,67986.0
2015-12-29 13:40:00,67.09,67.19,67.07,67.18,128005.0,51.6564,51.7334,51.641,51.7257,128005.0
2015-12-29 13:45:00,67.17,67.2,67.14,67.2,62562.0,51.718,51.7411,51.6949,51.7411,62562.0
2015-12-29 13:50:00,67.2,67.23,67.17,67.18,70306.0,51.7411,51.7642,51.718,51.7257,70306.0
2015-12-29 13:55:00,67.19,67.24,67.18,67.2,63433.0,51.7334,51.7719,51.7257,51.7411,63433.0
2015-12-29 14:00:00,67.2,67.21,67.17,67.2,35264.0,51.7411,51.7488,51.718,51.7411,35264.0
2015-12-29 14:05:00,67.21,67.25,67.18,67.18,82528.0,51.7488,51.7796,51.7257,51.7257,82528.0
2015-12-29 14:10:00,67.18,67.2,67.16,67.17,59836.0,51.7257,51.7411,51.7103,51.718,59836.0
2015-12-29 14:15:00,67.17,67.2,67.16,67.19,56864.0,51.718,51.7411,51.7103,51.7334,56864.0
2015-12-29 14:20:00,67.2,67.23,67.17,67.21,68498.0,51.7411,51.7642,51.718,51.7488,68498.0
2015-12-29 14:25:00,67.21,67.24,67.17,67.21,117230.0,51.7488,51.7719,51.718,51.7488,117230.0
2015-12-29 14:30:00,67.2,67.22,67.17,67.2,110151.0,51.7411,51.7565,51.718,51.7411,110151.0
2015-12-29 14:35:00,67.2,67.22,67.17,67.2,183008.0,51.7411,51.7565,51.718,51.7411,183008.0
2015-12-29 14:40:00,67.21,67.22,67.19,67.2,64979.0,51.7488,51.7565,51.7334,51.7411,64979.0
2015-12-29 14:45:00,67.2,67.24,67.2,67.23,60250.0,51.7411,51.7719,51.7411,51.7642,60250.0
2015-12-29 14:50:00,67.23,67.28,67.22,67.25,81300.0,51.7642,51.8027,51.7565,51.7796,81300.0
2015-12-29 14:55:00,67.25,67.28,67.22,67.25,138098.0,51.7796,51.8027,51.7565,51.7796,138098.0
2015-12-29 15:00:00,67.25,67.27,67.22,67.23,61528.0,51.7796,51.795,51.7565,51.7642,61528.0
2015-12-29 15:05:00,67.23,67.3,67.22,67.28,94883.0,51.7642,51.8181,51.7565,51.8027,94883.0
2015-12-29 15:10:00,67.29,67.3,67.23,67.26,73772.0,51.8104,51.8181,51.7642,51.7873,73772.0
2015-12-29 15:15:00,67.25,67.26,67.22,67.22,158037.0,51.7796,51.7873,51.7565,51.7565,158037.0
2015-12-29 15:20:00,67.23,67.23,67.18,67.19,129236.0,51.7642,51.7642,51.7257,51.7334,129236.0
2015-12-29 15:25:00,67.19,67.27,67.19,67.25,171933.0,51.7334,51.795,51.7334,51.7796,171933.0
2015-12-29 15:30:00,67.26,67.27,67.18,67.2,135953.0,51.7873,51.795,51.7257,51.7411,135953.0
2015-12-29 15:35:00,67.19,67.23,67.14,67.14,399119.0,51.7334,51.7642,51.6949,51.6949,399119.0
2015-12-29 15:40:00,67.14,67.19,67.1,67.19,136021.0,51.6949,51.7334,51.6641,51.7334,136021.0
2015-12-29 15:45:00,67.18,67.22,67.16,67.19,159556.0,51.7257,51.7565,51.7103,51.7334,159556.0
2015-12-29 15:50:00,67.2,67.23,67.13,67.14,200361.0,51.7411,51.7642,51.6872,51.6949,200361.0
2015-12-29 15:55:00,67.14,67.16,67.06,67.08,608341.0,51.6949,51.7103,51.6333,51.6487,608341.0
2015-12-30 09:30:00,67.04,67.05,66.69,66.7,195476.0,51.6179,51.6256,51.3484,51.3561,195476.0
2015-12-30 09:35:00,66.71,66.71,66.49,66.54,99597.0,51.3638,51.3638,51.1944,51.2329,99597.0
2015-12-30 09:40:00,66.52,66.6,66.47,66.54,128387.0,51.2175,51.2791,51.179,51.2329,128387.0
2015-12-30 09:45:00,66.53,66.65,66.49,66.6,146557.0,51.2252,51.3176,51.1944,51.2791,146557.0
2015-12-30 09:50:00,66.59,66.66,66.53,66.64,131431.0,51.2714,51.3253,51.2252,51.3099,131431.0
2015-12-30 09:55:00,66.64,66.69,66.62,66.65,72444.0,51.3099,51.3484,51.2945,51.3176,72444.0
2015-12-30 10:00:00,66.65,66.76,66.65,66.71,120076.0,51.3176,51.4023,51.3176,51.3638,120076.0
2015-12-30 10:05:00,66.71,66.79,66.7,66.71,89881.0,51.3638,51.4254,51.3561,51.3638,89881.0
2015-12-30 10:10:00,66.71,66.75,66.63,66.65,116076.0,51.3638,51.3946,51.3022,51.3176,116076.0
2015-12-30 10:15:00,66.66,66.71,66.65,66.69,91573.0,51.3253,51.3638,51.3176,51.3484,91573.0
2015-12-30 10:20:00,66.68,66.68,66.56,66.57,74853.0,51.3407,51.3407,51.2483,51.256,74853.0
2015-12-30 10:25:00,66.57,66.58,66.5,66.52,142833.0,51.256,51.2637,51.2021,51.2175,142833.0
2015-12-30 10:30:00,66.52,66.62,66.48,66.61,122438.0,51.2175,51.2945,51.1867,51.2868,122438.0
2015-12-30 10:35:00,66.61,66.61,66.5,66.51,48908.0,51.2868,51.2868,51.2021,51.2098,48908.0
2015-12-30 10:40:00,66.52,66.67,66.51,66.65,82088.0,51.2175,51.333,51.2098,51.3176,82088.0
2015-12-30 10:45:00,66.65,66.68,66.61,66.64,38750.0,51.3176,51.3407,51.2868,51.3099,38750.0
2015-12-30 10:50:00,66.64,66.68,66.62,66.65,44943.0,51.3099,51.3407,51.2945,51.3176,44943.0
2015-12-30 10:55:00,66.66,66.73,66.65,66.67,93667.0,51.3253,51.3792,51.3176,51.333,93667.0
2015-12-30 11:00:00,66.68,66.75,66.68,66.73,58749.0,51.3407,51.3946,51.3407,51.3792,58749.0
2015-12-30 11:05:00,66.73,66.81,66.73,66.77,113265.0,51.3792,51.4408,51.3792,51.41,113265.0
2015-12-30 11:10:00,66.77,66.79,66.73,66.79,55680.0,51.41,51.4254,51.3792,51.4254,55680.0
2015-12-30 11:15:00,66.79,66.79,66.73,66.75,43083.0,51.4254,51.4254,51.3792,51.3946,43083.0
2015-12-30 11:20:00,66.76,66.84,66.76,66.8,57092.0,51.4023,51.4639,51.4023,51.4331,57092.0
2015-12-30 11:25:00,66.8,66.85,66.74,66.85,51203.0,51.4331,51.4716,51.3869,51.4716,51203.0
2015-12-30 11:30:00,66.85,66.86,66.75,66.78,55675.0,51.4716,51.4793,51.3946,51.4177,55675.0
2015-12-30 11:35:00,66.77,66.81,66.74,66.74,80041.0,51.41,51.4408,51.3869,51.3869,80041.0
2015-12-30 11:40:00,66.74,66.77,66.72,66.74,93465.0,51.3869,51.41,51.3715,51.3869,93465.0
2015-12-30 11:45:00,66.74,66.75,66.71,66.71,53157.0,51.3869,51.3946,51.3638,51.3638,53157.0
2015-12-30 11:50:00,66.72,66.77,66.7,66.75,30126.0,51.3715,51.41,51.3561,51.3946,30126.0
2015-12-30 11:55:00,66.75,66.76,66.7,66.73,49101.0,51.3946,51.4023,51.3561,51.3792,49101.0
2015-12-30 12:00:00,66.74,66.74,66.69,66.72,43124.0,51.3869,51.3869,51.3484,51.3715,43124.0
2015-12-30 12:05:00,66.72,66.8,66.71,66.79,44912.0,51.3715,51.4331,51.3638,51.4254,44912.0
2015-12-30 12:10:00,66.79,66.8,66.73,66.75,27233.0,51.4254,51.4331,51.3792,51.3946,27233.0
2015-12-30 12:15:00,66.74,66.78,66.73,66.77,37916.0,51.3869,51.4177,51.3792,51.41,37916.0
2015-12-30 12:20:00,66.77,66.79,66.73,66.73,55028.0,51.41,51.4254,51.3792,51.3792,55028.0
2015-12-30 12:25:00,66.73,66.77,66.72,66.76,26558.0,51.3792,51.41,51.3715,51.4023,26558.0
2015-12-30 12:30:00,66.75,66.76,66.73,66.74,32023.0,51.3946,51.4023,51.3792,51.3869,32023.0
2015-12-30 12:35:00,66.74,66.77,66.69,66.72,116065.0,51.3869,51.41,51.3484,51.3715,116065.0
2015-12-30 12:40:00,66.73,66.74,66.68,66.73,31720.0,51.3792,51.3869,51.3407,51.3792,31720.0
2015-12-30 12:45:00,66.73,66.79,66.73,66.79,37418.0,51.3792,51.4254,51.3792,51.4254,37418.0
2015-12-30 12:50:00,66.78,66.8,66.75,66.8,24320.0,51.4177,51.4331,51.3946,51.4331,24320.0
2015-12-30 12:55:00,66.8,66.83,66.76,66.83,46372.0,51.4331,51.4562,51.4023,51.4562,46372.0
2015-12-30 13:00:00,66.83,66.87,66.81,66.82,58528.0,51.4562,51.487,51.4408,51.4485,58528.0
2015-12-30 13:05:00,66.83,66.84,66.78,66.78,40307.0,51.4562,51.4639,51.4177,51.4177,40307.0
2015-12-30 13:10:00,66.79,66.81,66.75,66.78,35301.0,51.4254,51.4408,51.3946,51.4177,35301.0
2015-12-30 13:15:00,66.78,66.8,66.76,66.77,34931.0,51.4177,51.4331,51.4023,51.41,34931.0
2015-12-30 13:20:00,66.77,66.78,66.73,66.76,39285.0,51.41,51.4177,51.3792,51.4023,39285.0
2015-12-30 13:25:00,66.77,66.79,66.76,66.79,83935.0,51.41,51.4254,51.4023,51.4254,83935.0
2015-12-30 13:30:00,66.78,66.84,66.78,66.84,37784.0,51.4177,51.4639,51.4177,51.4639,37784.0
2015-12-30 13:35:00,66.83,66.85,66.8,66.8,29426.0,51.4562,51.4716,51.4331,51.4331,29426.0
2015-12-30 13:40:00,66.81,66.87,66.8,66.86,55643.0,51.4408,51.487,51.4331,51.4793,55643.0
2015-12-30 13:45:00,66.86,66.9,66.83,66.87,56754.0,51.4793,51.5101,51.4562,51.487,56754.0
2015-12-30 13:50:00,66.87,66.87,66.83,66.86,33787.0,51.487,51.487,51.4562,51.4793,33787.0
2015-12-30 13:55:00,66.87,66.89,66.83,66.83,34683.0,51.487,51.5024,51.4562,51.4562,34683.0
2015-12-30 14:00:00,66.83,66.89,66.83,66.85,44456.0,51.4562,51.5024,51.4562,51.4716,44456.0
2015-12-30 14:05:00,66.84,66.86,66.82,66.82,36984.0,51.4639,51.4793,51.4485,51.4485,36984.0
2015-12-30 14:10:00,66.83,66.88,66.82,66.87,55839.0,51.4562,51.4947,51.4485,51.487,55839.0
2015-12-30 14:15:00,66.88,66.89,66.85,66.89,50203.0,51.4947,51.5024,51.4716,51.5024,50203.0
2015-12-30 14:20:00,66.89,66.89,66.83,66.84,61972.0,51.5024,51.5024,51.4562,51.4639,61972.0
2015-12-30 14:25:00,66.84,66.85,66.81,66.83,71675.0,51.4639,51.4716,51.4408,51.4562,71675.0
2015-12-30 14:30:00,66.83,66.86,66.82,66.85,130783.0,51.4562,51.4793,51.4485,51.4716,130783.0
2015-12-30 14:35:00,66.85,66.85,66.8,66.82,58378.0,51.4716,51.4716,51.4331,51.4485,58378.0
2015-12-30 14:40:00,66.82,66.83,66.78,66.81,55310.0,51.4485,51.4562,51.4177,51.4408,55310.0
2015-12-30 14:45:00,66.81,66.84,66.81,66.84,32990.0,51.4408,51.4639,51.4408,51.4639,32990.0
2015-12-30 14:50:00,66.84,66.85,66.78,66.79,59475.0,51.4639,51.4716,51.4177,51.4254,59475.0
2015-12-30 14:55:00,66.79,66.8,66.75,66.78,53882.0,51.4254,51.4331,51.3946,51.4177,53882.0
2015-12-30 15:00:00,66.79,66.8,66.76,66.79,45372.0,51.4254,51.4331,51.4023,51.4254,45372.0
2015-12-30 15:05:00,66.79,66.84,66.79,66.79,63112.0,51.4254,51.4639,51.4254,51.4254,63112.0
2015-12-30 15:10:00,66.79,66.8,66.73,66.77,70349.0,51.4254,51.4331,51.3792,51.41,70349.0
2015-12-30 15:15:00,66.77,66.8,66.77,66.77,41937.0,51.41,51.4331,51.41,51.41,41937.0
2015-12-30 15:20:00,66.77,66.78,66.75,66.76,52226.0,51.41,51.4177,51.3946,51.4023,52226.0
2015-12-30 15:25:00,66.75,66.76,66.73,66.74,66296.0,51.3946,51.4023,51.3792,51.3869,66296.0
2015-12-30 15:30:00,66.74,66.74,66.52,66.57,222357.0,51.3869,51.3869,51.2175,51.256,222357.0
2015-12-30 15:35:00,66.57,66.62,66.45,66.59,249510.0,51.256,51.2945,51.1636,51.2714,249510.0
2015-12-30 15:40:00,66.59,66.71,66.53,66.66,129249.0,51.2714,51.3638,51.2252,51.3253,129249.0
2015-12-30 15:45:00,66.65,66.71,66.64,66.69,111449.0,51.3176,51.3638,51.3099,51.3484,111449.0
2015-12-30 15:50:00,66.7,66.7,66.56,66.59,149337.0,51.3561,51.3561,51.2483,51.2714,149337.0
2015-12-30 15:55:00,66.59,66.63,66.55,66.58,423095.0,51.2714,51.3022,51.2406,51.2637,423095.0
2015-12-31 09:30:00,66.22,66.35,66.09,66.21,168280.0,50.9865,51.0866,50.8864,50.9788,168280.0
2015-12-31 09:35:00,66.21,66.3,66.18,66.26,111936.0,50.9788,51.0481,50.9557,51.0173,111936.0
2015-12-31 09:40:00,66.25,66.36,66.18,66.29,104515.0,51.0096,51.0943,50.9557,51.0404,104515.0
2015-12-31 09:45:00,66.29,66.34,66.18,66.27,134263.0,51.0404,51.0789,50.9557,51.025,134263.0
2015-12-31 09:50:00,66.26,66.29,66.16,66.19,184025.0,51.0173,51.0404,50.9403,50.9634,184025.0
2015-12-31 09:55:00,66.19,66.41,66.18,66.38,164542.0,50.9634,51.1328,50.9557,51.1097,164542.0
2015-12-31 10:00:00,66.37,66.43,66.3,66.35,135446.0,51.102,51.1482,51.0481,51.0866,135446.0
2015-12-31 10:05:00,66.34,66.35,66.23,66.26,144216.0,51.0789,51.0866,50.9942,51.0173,144216.0
2015-12-31 10:10:00,66.26,66.31,66.22,66.25,81808.0,51.0173,51.0558,50.9865,51.0096,81808.0
2015-12-31 10:15:00,66.25,66.27,66.22,66.23,79838.0,51.0096,51.025,50.9865,50.9942,79838.0
2015-12-31 10:20:00,66.23,66.24,66.15,66.2,233273.0,50.9942,51.0019,50.9326,50.9711,233273.0
2015-12-31 10:25:00,66.2,66.21,66.11,66.13,92547.0,50.9711,50.9788,50.9018,50.9172,92547.0
2015-12-31 10:30:00,66.13,66.14,66.0,66.09,151066.0,50.9172,50.9249,50.8172,50.8864,151066.0
2015-12-31 10:35:00,66.08,66.1,66.02,66.07,93621.0,50.8787,50.8941,50.8325,50.871,93621.0
2015-12-31 10:40:00,66.06,66.09,66.03,66.06,71957.0,50.8633,50.8864,50.8402,50.8633,71957.0
2015-12-31 10:45:00,66.06,66.14,66.04,66.14,137251.0,50.8633,50.9249,50.8479,50.9249,137251.0
2015-12-31 10:50:00,66.14,66.2,66.11,66.19,116677.0,50.9249,50.9711,50.9018,50.9634,116677.0
2015-12-31 10:55:00,66.2,66.21,66.14,66.2,87641.0,50.9711,50.9788,50.9249,50.9711,87641.0
2015-12-31 11:00:00,66.2,66.29,66.15,66.22,154419.0,50.9711,51.0404,50.9326,50.9865,154419.0
2015-12-31 11:05:00,66.23,66.33,66.22,66.33,99013.0,50.9942,51.0712,50.9865,51.0712,99013.0
2015-12-31 11:10:00,66.33,66.4,66.3,66.38,109678.0,51.0712,51.1251,51.0481,51.1097,109678.0
2015-12-31 11:15:00,66.38,66.4,66.33,66.34,126947.0,51.1097,51.1251,51.0712,51.0789,126947.0
2015-12-31 11:20:00,66.34,66.36,66.31,66.32,144110.0,51.0789,51.0943,51.0558,51.0635,144110.0
2015-12-31 11:25:00,66.31,66.32,66.25,66.26,124466.0,51.0558,51.0635,51.0096,51.0173,124466.0
2015-12-31 11:30:00,66.26,66.3,66.22,66.28,83144.0,51.0173,51.0481,50.9865,51.0327,83144.0
2015-12-31 11:35:00,66.28,66.38,66.28,66.36,88312.0,51.0327,51.1097,51.0327,51.0943,88312.0
2015-12-31 11:40:00,66.36,66.42,66.35,66.39,131266.0,51.0943,51.1405,51.0866,51.1174,131266.0
2015-12-31 11:45:00,66.39,66.53,66.37,66.51,157284.0,51.1174,51.2252,51.102,51.2098,157284.0
2015-12-31 11:50:00,66.52,66.52,66.44,66.48,93603.0,51.2175,51.2175,51.1559,51.1867,93603.0
2015-12-31 11:55:00,66.48,66.61,66.47,66.61,104850.0,51.1867,51.2868,51.179,51.2868,104850.0
2015-12-31 12:00:00,66.6,66.64,66.57,66.64,132421.0,51.2791,51.3099,51.256,51.3099,132421.0
2015-12-31 12:05:00,66.64,66.7,66.6,66.69,151624.0,51.3099,51.3561,51.2791,51.3484,151624.0
2015-12-31 12:10:00,66.69,66.7,66.62,66.65,66647.0,51.3484,51.3561,51.2945,51.3176,66647.0
2015-12-31 12:15:00,66.65,66.69,66.61,66.67,68977.0,51.3176,51.3484,51.2868,51.333,68977.0
2015-12-31 12:20:00,66.69,66.79,66.65,66.77,76588.0,51.3484,51.4254,51.3176,51.41,76588.0
2015-12-31 12:25:00,66.77,66.77,66.66,66.75,78698.0,51.41,51.41,51.3253,51.3946,78698.0
2015-12-31 12:30:00,66.74,66.75,66.66,66.68,125874.0,51.3869,51.3946,51.3253,51.3407,125874.0
2015-12-31 12:35:00,66.67,66.7,66.64,66.65,69754.0,51.333,51.3561,51.3099,51.3176,69754.0
2015-12-31 12:40:00,66.66,66.66,66.58,66.66,111111.0,51.3253,51.3253,51.2637,51.3253,111111.0
2015-12-31 12:45:00,66.66,66.66,66.56,66.6,87070.0,51.3253,51.3253,51.2483,51.2791,87070.0
2015-12-31 12:50:00,66.6,66.63,66.58,66.61,50966.0,51.2791,51.3022,51.2637,51.2868,50966.0
2015-12-31 12:55:00,66.6,66.61,66.54,66.54,94482.0,51.2791,51.2868,51.2329,51.2329,94482.0
2015-12-31 13:00:00,66.53,66.58,66.45,66.48,97141.0,51.2252,51.2637,51.1636,51.1867,97141.0
2015-12-31 13:05:00,66.48,66.48,66.37,66.37,70070.0,51.1867,51.1867,51.102,51.102,70070.0
2015-12-31 13:10:00,66.38,66.52,66.37,66.48,80646.0,51.1097,51.2175,51.102,51.1867,80646.0
2015-12-31 13:15:00,66.46,66.5,66.42,66.48,63988.0,51.1713,51.2021,51.1405,51.1867,63988.0
2015-12-31 13:20:00,66.47,66.52,66.46,66.52,48864.0,51.179,51.2175,51.1713,51.2175,48864.0
2015-12-31 13:25:00,66.52,66.54,66.48,66.5,69677.0,51.2175,51.2329,51.1867,51.2021,69677.0
2015-12-31 13:30:00,66.5,66.54,66.48,66.52,74912.0,51.2021,51.2329,51.1867,51.2175,74912.0
2015-12-31 13:35:00,66.53,66.54,66.49,66.5,71198.0,51.2252,51.2329,51.1944,51.2021,71198.0
2015-12-31 13:40:00,66.51,66.63,66.5,66.62,97923.0,51.2098,51.3022,51.2021,51.2945,97923.0
2015-12-31 13:45:00,66.61,66.63,66.56,66.61,63024.0,51.2868,51.3022,51.2483,51.2868,63024.0
2015-12-31 13:50:00,66.6,66.63,66.56,66.57,74516.0,51.2791,51.3022,51.2483,51.256,74516.0
2015-12-31 13:55:00,66.57,66.58,66.51,66.57,114973.0,51.256,51.2637,51.2098,51.256,114973.0
2015-12-31 14:00:00,66.57,66.57,66.49,66.51,89602.0,51.256,51.256,51.1944,51.2098,89602.0
2015-12-31 14:05:00,66.5,66.51,66.42,66.44,89757.0,51.2021,51.2098,51.1405,51.1559,89757.0
2015-12-31 14:10:00,66.44,66.46,66.42,66.44,69228.0,51.1559,51.1713,51.1405,51.1559,69228.0
2015-12-31 14:15:00,66.44,66.44,66.38,66.42,67719.0,51.1559,51.1559,51.1097,51.1405,67719.0
2015-12-31 14:20:00,66.4,66.41,66.28,66.3,117907.0,51.1251,51.1328,51.0327,51.0481,117907.0
2015-12-31 14:25:00,66.29,66.3,66.2,66.25,87809.0,51.0404,51.0481,50.9711,51.0096,87809.0
2015-12-31 14:30:00,66.26,66.27,66.16,66.2,81707.0,51.0173,51.025,50.9403,50.9711,81707.0
2015-12-31 14:35:00,66.2,66.23,66.09,66.15,95685.0,50.9711,50.9942,50.8864,50.9326,95685.0
2015-12-31 14:40:00,66.15,66.23,66.13,66.19,122363.0,50.9326,50.9942,50.9172,50.9634,122363.0
2015-12-31 14:45:00,66.19,66.26,66.17,66.23,99306.0,50.9634,51.0173,50.948,50.9942,99306.0
2015-12-31 14:50:00,66.23,66.26,66.21,66.24,104934.0,50.9942,51.0173,50.9788,51.0019,104934.0
2015-12-31 14:55:00,66.24,66.28,66.23,66.26,166292.0,51.0019,51.0327,50.9942,51.0173,166292.0
2015-12-31 15:00:00,66.25,66.26,66.21,66.26,69551.0,51.0096,51.0173,50.9788,51.0173,69551.0
2015-12-31 15:05:00,66.26,66.27,66.21,66.21,118553.0,51.0173,51.025,50.9788,50.9788,118553.0
2015-12-31 15:10:00,66.21,66.22,66.16,66.21,233664.0,50.9788,50.9865,50.9403,50.9788,233664.0
2015-12-31 15:15:00,66.21,66.32,66.21,66.3,72464.0,50.9788,51.0635,50.9788,51.0481,72464.0
2015-12-31 15:20:00,66.29,66.31,66.25,66.29,68464.0,51.0404,51.0558,51.0096,51.0404,68464.0
2015-12-31 15:25:00,66.28,66.28,66.2,66.2,80575.0,51.0327,51.0327,50.9711,50.9711,80575.0
2015-12-31 15:30:00,66.2,66.28,66.2,66.28,150415.0,50.9711,51.0327,50.9711,51.0327,150415.0
2015-12-31 15:35:00,66.29,66.34,66.26,66.3,98973.0,51.0404,51.0789,51.0173,51.0481,98973.0
2015-12-31 15:40:00,66.3,66.32,66.22,66.24,121468.0,51.0481,51.0635,50.9865,51.0019,121468.0
2015-12-31 15:45:00,66.24,66.32,66.23,66.31,208255.0,51.0019,51.0635,50.9942,51.0558,208255.0
2015-12-31 15:50:00,66.31,66.32,66.24,66.3,351829.0,51.0558,51.0635,51.0019,51.0481,351829.0
2015-12-31 15:55:00,66.31,66.31,66.01,66.02,1108731.0,51.0558,51.0558,50.8248,50.8325,1108731.0
2016-01-04 09:30:00,63.95,64.06,63.7,63.82,684428.0,49.5793,49.6646,49.3855,49.4785,684428.0
2016-01-04 09:35:00,63.83,63.92,63.58,63.65,498720.0,49.4862,49.556,49.2924,49.3467,498720.0
2016-01-04 09:40:00,63.65,63.74,63.38,63.42,592294.0,49.3467,49.4165,49.1374,49.1684,592294.0
2016-01-04 09:45:00,63.4,63.63,63.36,63.6,279034.0,49.1529,49.3312,49.1219,49.3079,279034.0
2016-01-04 09:50:00,63.61,63.85,63.6,63.71,437689.0,49.3157,49.5017,49.3079,49.3932,437689.0
2016-01-04 09:55:00,63.71,63.81,63.66,63.69,337903.0,49.3932,49.4707,49.3544,49.3777,337903.0
2016-01-04 10:00:00,63.69,63.7,63.33,63.41,462883.0,49.3777,49.3855,49.0986,49.1606,462883.0
2016-01-04 10:05:00,63.41,63.48,63.33,63.47,369077.0,49.1606,49.2149,49.0986,49.2071,369077.0
2016-01-04 10:10:00,63.47,63.57,63.39,63.57,356573.0,49.2071,49.2847,49.1451,49.2847,356573.0
2016-01-04 10:15:00,63.56,63.63,63.53,63.62,355661.0,49.2769,49.3312,49.2537,49.3234,355661.0
2016-01-04 10:20:00,63.62,63.68,63.51,63.52,412824.0,49.3234,49.37,49.2382,49.2459,412824.0
2016-01-04 10:25:00,63.52,63.67,63.49,63.56,290635.0,49.2459,49.3622,49.2226,49.2769,290635.0
2016-01-04 10:30:00,63.57,63.6,63.43,63.46,208764.0,49.2847,49.3079,49.1761,49.1994,208764.0
2016-01-04 10:35:00,63.46,63.51,63.41,63.49,145004.0,49.1994,49.2382,49.1606,49.2226,145004.0
2016-01-04 10:40:00,63.49,63.5,63.34,63.46,219168.0,49.2226,49.2304,49.1064,49.1994,219168.0
2016-01-04 10:45:00,63.45,63.45,63.36,63.43,229241.0,49.1916,49.1916,49.1219,49.1761,229241.0
2016-01-04 10:50:00,63.43,63.44,63.26,63.27,253519.0,49.1761,49.1839,49.0443,49.0521,253519.0
2016-01-04 10:55:00,63.26,63.27,63.18,63.21,392538.0,49.0443,49.0521,48.9823,49.0056,392538.0
2016-01-04 11:00:00,63.21,63.22,63.12,63.18,310669.0,49.0056,49.0133,48.9358,48.9823,310669.0
2016-01-04 11:05:00,63.18,63.22,63.13,63.16,313009.0,48.9823,49.0133,48.9435,48.9668,313009.0
2016-01-04 11:10:00,63.15,63.19,63.01,63.14,205270.0,48.9591,48.9901,48.8505,48.9513,205270.0
2016-01-04 11:15:00,63.15,63.18,63.05,63.09,152950.0,48.9591,48.9823,48.8815,48.9125,152950.0
2016-01-04 11:20:00,63.09,63.17,63.04,63.14,223850.0,48.9125,48.9746,48.8738,48.9513,223850.0
2016-01-04 11:25:00,63.14,63.15,63.05,63.15,154159.0,48.9513,48.9591,48.8815,48.9591,154159.0
2016-01-04 11:30:00,63.14,63.23,63.12,63.23,370820.0,48.9513,49.0211,48.9358,49.0211,370820.0
2016-01-04 11:35:00,63.24,63.31,63.19,63.3,200075.0,49.0288,49.0831,48.9901,49.0753,200075.0
2016-01-04 11:40:00,63.3,63.42,63.29,63.3,220348.0,49.0753,49.1684,49.0676,49.0753,220348.0
2016-01-04 11:45:00,63.3,63.41,63.26,63.41,147407.0,49.0753,49.1606,49.0443,49.1606,147407.0
2016-01-04 11:50:00,63.41,63.45,63.37,63.39,144496.0,49.1606,49.1916,49.1296,49.1451,144496.0
2016-01-04 11:55:00,63.38,63.43,63.28,63.34,213878.0,49.1374,49.1761,49.0598,49.1064,213878.0
2016-01-04 12:00:00,63.34,63.35,63.26,63.33,158674.0,49.1064,49.1141,49.0443,49.0986,158674.0
2016-01-04 12:05:00,63.33,63.45,63.32,63.35,210952.0,49.0986,49.1916,49.0908,49.1141,210952.0
2016-01-04 12:10:00,63.34,63.39,63.21,63.23,225495.0,49.1064,49.1451,49.0056,49.0211,225495.0
2016-01-04 12:15:00,63.23,63.3,63.22,63.25,122260.0,49.0211,49.0753,49.0133,49.0366,122260.0
2016-01-04 12:20:00,63.24,63.28,63.2,63.2,122152.0,49.0288,49.0598,48.9978,48.9978,122152.0
2016-01-04 12:25:00,63.21,63.31,63.18,63.27,145025.0,49.0056,49.0831,48.9823,49.0521,145025.0
2016-01-04 12:30:00,63.26,63.26,63.17,63.21,124760.0,49.0443,49.0443,48.9746,49.0056,124760.0
2016-01-04 12:35:00,63.19,63.3,63.18,63.25,91013.0,48.9901,49.0753,48.9823,49.0366,91013.0
2016-01-04 12:40:00,63.26,63.36,63.2,63.36,130364.0,49.0443,49.1219,48.9978,49.1219,130364.0
2016-01-04 12:45:00,63.36,63.4,63.28,63.29,172438.0,49.1219,49.1529,49.0598,49.0676,172438.0
2016-01-04 12:50:00,63.3,63.41,63.3,63.4,209142.0,49.0753,49.1606,49.0753,49.1529,209142.0
2016-01-04 12:55:00,63.4,63.42,63.33,63.36,367563.0,49.1529,49.1684,49.0986,49.1219,367563.0
2016-01-04 13:00:00,63.36,63.38,63.27,63.37,117082.0,49.1219,49.1374,49.0521,49.1296,117082.0
2016-01-04 13:05:00,63.37,63.44,63.35,63.41,204054.0,49.1296,49.1839,49.1141,49.1606,204054.0
2016-01-04 13:10:00,63.41,63.48,63.38,63.44,145805.0,49.1606,49.2149,49.1374,49.1839,145805.0
2016-01-04 13:15:00,63.43,63.48,63.32,63.34,142997.0,49.1761,49.2149,49.0908,49.1064,142997.0
2016-01-04 13:20:00,63.34,63.4,63.32,63.39,181442.0,49.1064,49.1529,49.0908,49.1451,181442.0
2016-01-04 13:25:00,63.39,63.48,63.35,63.43,154459.0,49.1451,49.2149,49.1141,49.1761,154459.0
2016-01-04 13:30:00,63.42,63.45,63.33,63.38,187671.0,49.1684,49.1916,49.0986,49.1374,187671.0
2016-01-04 13:35:00,63.39,63.43,63.34,63.36,83979.0,49.1451,49.1761,49.1064,49.1219,83979.0
2016-01-04 13:40:00,63.36,63.36,63.28,63.3,116646.0,49.1219,49.1219,49.0598,49.0753,116646.0
2016-01-04 13:45:00,63.31,63.34,63.24,63.29,108584.0,49.0831,49.1064,49.0288,49.0676,108584.0
2016-01-04 13:50:00,63.29,63.36,63.28,63.33,104191.0,49.0676,49.1219,49.0598,49.0986,104191.0
2016-01-04 13:55:00,63.34,63.39,63.3,63.34,123720.0,49.1064,49.1451,49.0753,49.1064,123720.0
2016-01-04 14:00:00,63.33,63.34,63.21,63.25,141810.0,49.0986,49.1064,49.0056,49.0366,141810.0
2016-01-04 14:05:00,63.24,63.26,63.16,63.22,167997.0,49.0288,49.0443,48.9668,49.0133,167997.0
2016-01-04 14:10:00,63.22,63.23,63.14,63.19,134726.0,49.0133,49.0211,48.9513,48.9901,134726.0
2016-01-04 14:15:00,63.19,63.27,63.13,63.26,163394.0,48.9901,49.0521,48.9435,49.0443,163394.0
2016-01-04 14:20:00,63.26,63.36,63.25,63.33,122065.0,49.0443,49.1219,49.0366,49.0986,122065.0
2016-01-04 14:25:00,63.33,63.34,63.26,63.27,92536.0,49.0986,49.1064,49.0443,49.0521,92536.0
2016-01-04 14:30:00,63.27,63.3,63.11,63.12,138559.0,49.0521,49.0753,48.928,48.9358,138559.0
2016-01-04 14:35:00,63.13,63.15,63.07,63.15,188016.0,48.9435,48.9591,48.897,48.9591,188016.0
2016-01-04 14:40:00,63.15,63.16,63.1,63.13,239266.0,48.9591,48.9668,48.9203,48.9435,239266.0
2016-01-04 14:45:00,63.14,63.16,63.08,63.13,279642.0,48.9513,48.9668,48.9048,48.9435,279642.0
2016-01-04 14:50:00,63.13,63.16,63.06,63.08,295727.0,48.9435,48.9668,48.8893,48.9048,295727.0
2016-01-04 14:55:00,63.09,63.19,63.09,63.17,227778.0,48.9125,48.9901,48.9125,48.9746,227778.0
2016-01-04 15:00:00,63.18,63.18,63.04,63.07,260429.0,48.9823,48.9823,48.8738,48.897,260429.0
2016-01-04 15:05:00,63.07,63.13,63.03,63.11,197435.0,48.897,48.9435,48.866,48.928,197435.0
2016-01-04 15:10:00,63.1,63.14,63.01,63.08,255272.0,48.9203,48.9513,48.8505,48.9048,255272.0
2016-01-04 15:15:00,63.09,63.13,63.06,63.09,273443.0,48.9125,48.9435,48.8893,48.9125,273443.0
2016-01-04 15:20:00,63.1,63.1,63.06,63.06,272507.0,48.9203,48.9203,48.8893,48.8893,272507.0
2016-01-04 15:25:00,63.06,63.17,63.05,63.15,211401.0,48.8893,48.9746,48.8815,48.9591,211401.0
2016-01-04 15:30:00,63.15,63.2,63.13,63.16,280663.0,48.9591,48.9978,48.9435,48.9668,280663.0
2016-01-04 15:35:00,63.16,63.2,63.09,63.2,370270.0,48.9668,48.9978,48.9125,48.9978,370270.0
2016-01-04 15:40:00,63.2,63.36,63.19,63.34,492658.0,48.9978,49.1219,48.9901,49.1064,492658.0
2016-01-04 15:45:00,63.35,63.57,63.35,63.55,554990.0,49.1141,49.2847,49.1141,49.2692,554990.0
2016-01-04 15:50:00,63.55,63.61,63.47,63.6,694322.0,49.2692,49.3157,49.2071,49.3079,694322.0
2016-01-04 15:55:00,63.6,63.7,63.52,63.69,1426639.0,49.3079,49.3855,49.2459,49.3777,1426639.0
2016-01-05 09:30:00,63.7,63.99,63.68,63.86,328723.0,49.3855,49.6103,49.37,49.5095,328723.0
2016-01-05 09:35:00,63.87,63.92,63.77,63.92,432712.0,49.5173,49.556,49.4397,49.556,432712.0
2016-01-05 09:40:00,63.93,64.08,63.86,64.08,381789.0,49.5638,49.6801,49.5095,49.6801,381789.0
2016-01-05 09:45:00,64.07,64.13,63.84,63.85,350227.0,49.6723,49.7188,49.494,49.5017,350227.0
2016-01-05 09:50:00,63.86,63.9,63.7,63.76,252019.0,49.5095,49.5405,49.3855,49.432,252019.0
2016-01-05 09:55:00,63.76,63.79,63.67,63.67,132762.0,49.432,49.4552,49.3622,49.3622,132762.0
2016-01-05 10:00:00,63.67,63.69,63.5,63.58,176884.0,49.3622,49.3777,49.2304,49.2924,176884.0
2016-01-05 10:05:00,63.58,63.63,63.46,63.47,175514.0,49.2924,49.3312,49.1994,49.2071,175514.0
2016-01-05 10:10:00,63.47,63.57,63.47,63.51,141902.0,49.2071,49.2847,49.2071,49.2382,141902.0
2016-01-05 10:15:00,63.51,63.54,63.42,63.49,96599.0,49.2382,49.2614,49.1684,49.2226,96599.0
2016-01-05 10:20:00,63.49,63.49,63.35,63.38,110496.0,49.2226,49.2226,49.1141,49.1374,110496.0
2016-01-05 10:25:00,63.37,63.37,63.2,63.2,177112.0,49.1296,49.1296,48.9978,48.9978,177112.0
2016-01-05 10:30:00,63.2,63.24,63.17,63.18,248320.0,48.9978,49.0288,48.9746,48.9823,248320.0
2016-01-05 10:35:00,63.18,63.34,63.15,63.3,124612.0,48.9823,49.1064,48.9591,49.0753,124612.0
2016-01-05 10:40:00,63.3,63.39,63.29,63.33,134312.0,49.0753,49.1451,49.0676,49.0986,134312.0
2016-01-05 10:45:00,63.33,63.38,63.3,63.36,147065.0,49.0986,49.1374,49.0753,49.1219,147065.0
2016-01-05 10:50:00,63.36,63.5,63.35,63.48,175254.0,49.1219,49.2304,49.1141,49.2149,175254.0
2016-01-05 10:55:00,63.49,63.51,63.35,63.36,126756.0,49.2226,49.2382,49.1141,49.1219,126756.0
2016-01-05 11:00:00,63.36,63.37,63.3,63.36,141118.0,49.1219,49.1296,49.0753,49.1219,141118.0
2016-01-05 11:05:00,63.36,63.39,63.33,63.33,171404.0,49.1219,49.1451,49.0986,49.0986,171404.0
2016-01-05 11:10:00,63.33,63.33,63.12,63.17,257637.0,49.0986,49.0986,48.9358,48.9746,257637.0
2016-01-05 11:15:00,63.17,63.18,63.1,63.12,165377.0,48.9746,48.9823,48.9203,48.9358,165377.0
2016-01-05 11:20:00,63.12,63.24,63.11,63.16,147244.0,48.9358,49.0288,48.928,48.9668,147244.0
2016-01-05 11:25:00,63.17,63.27,63.16,63.21,71718.0,48.9746,49.0521,48.9668,49.0056,71718.0
2016-01-05 11:30:00,63.21,63.29,63.19,63.29,142178.0,49.0056,49.0676,48.9901,49.0676,142178.0
2016-01-05 11:35:00,63.28,63.3,63.19,63.2,163298.0,49.0598,49.0753,48.9901,48.9978,163298.0
2016-01-05 11:40:00,63.21,63.27,63.15,63.15,101057.0,49.0056,49.0521,48.9591,48.9591,101057.0
2016-01-05 11:45:00,63.15,63.29,63.14,63.29,127645.0,48.9591,49.0676,48.9513,49.0676,127645.0
2016-01-05 11:50:00,63.29,63.31,63.18,63.19,203377.0,49.0676,49.0831,48.9823,48.9901,203377.0
2016-01-05 11:55:00,63.18,63.23,63.15,63.2,91965.0,48.9823,49.0211,48.9591,48.9978,91965.0
2016-01-05 12:00:00,63.21,63.21,63.1,63.12,124159.0,49.0056,49.0056,48.9203,48.9358,124159.0
2016-01-05 12:05:00,63.12,63.2,63.12,63.19,153583.0,48.9358,48.9978,48.9358,48.9901,153583.0
2016-01-05 12:10:00,63.19,63.21,63.09,63.09,214468.0,48.9901,49.0056,48.9125,48.9125,214468.0
2016-01-05 12:15:00,63.09,63.15,63.04,63.12,219333.0,48.9125,48.9591,48.8738,48.9358,219333.0
2016-01-05 12:20:00,63.11,63.17,63.09,63.12,95709.0,48.928,48.9746,48.9125,48.9358,95709.0
2016-01-05 12:25:00,63.12,63.19,63.09,63.16,107058.0,48.9358,48.9901,48.9125,48.9668,107058.0
2016-01-05 12:30:00,63.16,63.19,63.12,63.12,69735.0,48.9668,48.9901,48.9358,48.9358,69735.0
2016-01-05 12:35:00,63.13,63.18,63.1,63.17,100107.0,48.9435,48.9823,48.9203,48.9746,100107.0
2016-01-05 12:40:00,63.17,63.17,63.09,63.15,119032.0,48.9746,48.9746,48.9125,48.9591,119032.0
2016-01-05 12:45:00,63.14,63.2,63.1,63.19,107254.0,48.9513,48.9978,48.9203,48.9901,107254.0
2016-01-05 12:50:00,63.19,63.27,63.16,63.26,77712.0,48.9901,49.0521,48.9668,49.0443,77712.0
2016-01-05 12:55:00,63.27,63.31,63.22,63.3,100140.0,49.0521,49.0831,49.0133,49.0753,100140.0
2016-01-05 13:00:00,63.3,63.4,63.28,63.39,100735.0,49.0753,49.1529,49.0598,49.1451,100735.0
2016-01-05 13:05:00,63.4,63.46,63.35,63.37,227908.0,49.1529,49.1994,49.1141,49.1296,227908.0
2016-01-05 13:10:00,63.37,63.44,63.36,63.39,113638.0,49.1296,49.1839,49.1219,49.1451,113638.0
2016-01-05 13:15:00,63.39,63.41,63.31,63.31,81866.0,49.1451,49.1606,49.0831,49.0831,81866.0
2016-01-05 13:20:00,63.31,63.33,63.27,63.29,102735.0,49.0831,49.0986,49.0521,49.0676,102735.0
2016-01-05 13:25:00,63.29,63.37,63.28,63.36,127490.0,49.0676,49.1296,49.0598,49.1219,127490.0
2016-01-05 13:30:00,63.36,63.38,63.32,63.35,68969.0,49.1219,49.1374,49.0908,49.1141,68969.0
2016-01-05 13:35:00,63.36,63.38,63.33,63.35,67683.0,49.1219,49.1374,49.0986,49.1141,67683.0
2016-01-05 13:40:00,63.35,63.52,63.34,63.51,212663.0,49.1141,49.2459,49.1064,49.2382,212663.0
2016-01-05 13:45:00,63.51,63.56,63.48,63.5,101109.0,49.2382,49.2769,49.2149,49.2304,101109.0
2016-01-05 13:50:00,63.5,63.57,63.5,63.55,100457.0,49.2304,49.2847,49.2304,49.2692,100457.0
2016-01-05 13:55:00,63.56,63.58,63.47,63.48,107903.0,49.2769,49.2924,49.2071,49.2149,107903.0
2016-01-05 14:00:00,63.49,63.5,63.42,63.45,133275.0,49.2226,49.2304,49.1684,49.1916,133275.0
2016-01-05 14:05:00,63.46,63.47,63.38,63.44,108054.0,49.1994,49.2071,49.1374,49.1839,108054.0
2016-01-05 14:10:00,63.45,63.51,63.42,63.46,93957.0,49.1916,49.2382,49.1684,49.1994,93957.0
2016-01-05 14:15:00,63.46,63.53,63.43,63.52,88258.0,49.1994,49.2537,49.1761,49.2459,88258.0
2016-01-05 14:20:00,63.53,63.61,63.53,63.59,211792.0,49.2537,49.3157,49.2537,49.3002,211792.0
2016-01-05 14:25:00,63.59,63.59,63.52,63.52,74984.0,49.3002,49.3002,49.2459,49.2459,74984.0
2016-01-05 14:30:00,63.52,63.54,63.5,63.52,169545.0,49.2459,49.2614,49.2304,49.2459,169545.0
2016-01-05 14:35:00,63.51,63.58,63.47,63.54,247546.0,49.2382,49.2924,49.2071,49.2614,247546.0
2016-01-05 14:40:00,63.55,63.57,63.5,63.52,159260.0,49.2692,49.2847,49.2304,49.2459,159260.0
2016-01-05 14:45:00,63.52,63.53,63.48,63.52,258842.0,49.2459,49.2537,49.2149,49.2459,258842.0
2016-01-05 14:50:00,63.52,63.59,63.51,63.54,152364.0,49.2459,49.3002,49.2382,49.2614,152364.0
2016-01-05 14:55:00,63.54,63.57,63.5,63.55,173431.0,49.2614,49.2847,49.2304,49.2692,173431.0
2016-01-05 15:00:00,63.55,63.55,63.38,63.41,130179.0,49.2692,49.2692,49.1374,49.1606,130179.0
2016-01-05 15:05:00,63.41,63.44,63.35,63.41,121776.0,49.1606,49.1839,49.1141,49.1606,121776.0
2016-01-05 15:10:00,63.41,63.52,63.39,63.51,135780.0,49.1606,49.2459,49.1451,49.2382,135780.0
2016-01-05 15:15:00,63.51,63.53,63.35,63.4,230494.0,49.2382,49.2537,49.1141,49.1529,230494.0
2016-01-05 15:20:00,63.4,63.5,63.29,63.45,390526.0,49.1529,49.2304,49.0676,49.1916,390526.0
2016-01-05 15:25:00,63.45,63.58,63.42,63.5,158220.0,49.1916,49.2924,49.1684,49.2304,158220.0
2016-01-05 15:30:00,63.5,63.62,63.44,63.59,221647.0,49.2304,49.3234,49.1839,49.3002,221647.0
2016-01-05 15:35:00,63.59,63.63,63.52,63.61,197456.0,49.3002,49.3312,49.2459,49.3157,197456.0
2016-01-05 15:40:00,63.62,63.75,63.58,63.63,256735.0,49.3234,49.4242,49.2924,49.3312,256735.0
2016-01-05 15:45:00,63.63,63.71,63.55,63.69,288235.0,49.3312,49.3932,49.2692,49.3777,288235.0
2016-01-05 15:50:00,63.68,63.73,63.64,63.65,446950.0,49.37,49.4087,49.3389,49.3467,446950.0
2016-01-05 15:55:00,63.66,63.75,63.63,63.73,916158.0,49.3544,49.4242,49.3312,49.4087,916158.0
2016-01-06 09:30:00,62.72,62.9,62.49,62.49,3349353.0,48.6257,48.7652,48.4474,48.4474,3349353.0
2016-01-06 09:35:00,62.49,62.64,62.34,62.59,389852.0,48.4474,48.5637,48.3311,48.5249,389852.0
2016-01-06 09:40:00,62.58,62.61,62.4,62.58,274398.0,48.5171,48.5404,48.3776,48.5171,274398.0
2016-01-06 09:45:00,62.58,62.59,62.4,62.56,399236.0,48.5171,48.5249,48.3776,48.5016,399236.0
2016-01-06 09:50:00,62.56,62.75,62.54,62.67,365570.0,48.5016,48.6489,48.4861,48.5869,365570.0
2016-01-06 09:55:00,62.67,62.88,62.63,62.84,376317.0,48.5869,48.7497,48.5559,48.7187,376317.0
2016-01-06 10:00:00,62.84,62.91,62.59,62.61,398161.0,48.7187,48.773,48.5249,48.5404,398161.0
2016-01-06 10:05:00,62.61,62.66,62.52,62.66,288766.0,48.5404,48.5792,48.4706,48.5792,288766.0
2016-01-06 10:10:00,62.66,62.73,62.52,62.57,233629.0,48.5792,48.6334,48.4706,48.5094,233629.0
2016-01-06 10:15:00,62.58,62.59,62.49,62.54,212050.0,48.5171,48.5249,48.4474,48.4861,212050.0
2016-01-06 10:20:00,62.54,62.83,62.54,62.77,265110.0,48.4861,48.711,48.4861,48.6644,265110.0
2016-01-06 10:25:00,62.76,62.8,62.68,62.8,165737.0,48.6567,48.6877,48.5947,48.6877,165737.0
2016-01-06 10:30:00,62.8,62.8,62.6,62.63,233788.0,48.6877,48.6877,48.5326,48.5559,233788.0
2016-01-06 10:35:00,62.63,62.69,62.54,62.56,227144.0,48.5559,48.6024,48.4861,48.5016,227144.0
2016-01-06 10:40:00,62.56,62.65,62.52,62.59,165359.0,48.5016,48.5714,48.4706,48.5249,165359.0
2016-01-06 10:45:00,62.58,62.61,62.51,62.6,222156.0,48.5171,48.5404,48.4629,48.5326,222156.0
2016-01-06 10:50:00,62.59,62.62,62.5,62.54,176620.0,48.5249,48.5482,48.4551,48.4861,176620.0
2016-01-06 10:55:00,62.54,62.6,62.53,62.59,141760.0,48.4861,48.5326,48.4784,48.5249,141760.0
2016-01-06 11:00:00,62.59,62.83,62.59,62.83,250108.0,48.5249,48.711,48.5249,48.711,250108.0
2016-01-06 11:05:00,62.83,62.87,62.79,62.84,308125.0,48.711,48.742,48.6799,48.7187,308125.0
2016-01-06 11:10:00,62.84,62.87,62.77,62.81,267074.0,48.7187,48.742,48.6644,48.6955,267074.0
2016-01-06 11:15:00,62.8,62.9,62.73,62.9,142623.0,48.6877,48.7652,48.6334,48.7652,142623.0
2016-01-06 11:20:00,62.9,63.08,62.9,63.06,215345.0,48.7652,48.9048,48.7652,48.8893,215345.0
2016-01-06 11:25:00,63.06,63.08,63.01,63.05,156426.0,48.8893,48.9048,48.8505,48.8815,156426.0
2016-01-06 11:30:00,63.05,63.08,63.0,63.06,196817.0,48.8815,48.9048,48.8428,48.8893,196817.0
2016-01-06 11:35:00,63.07,63.09,63.01,63.07,112670.0,48.897,48.9125,48.8505,48.897,112670.0
2016-01-06 11:40:00,63.06,63.13,62.9,62.93,153822.0,48.8893,48.9435,48.7652,48.7885,153822.0
2016-01-06 11:45:00,62.94,62.95,62.83,62.84,143883.0,48.7962,48.804,48.711,48.7187,143883.0
2016-01-06 11:50:00,62.84,62.86,62.78,62.79,150744.0,48.7187,48.7342,48.6722,48.6799,150744.0
2016-01-06 11:55:00,62.79,62.84,62.72,62.79,211301.0,48.6799,48.7187,48.6257,48.6799,211301.0
2016-01-06 12:00:00,62.8,62.83,62.77,62.79,121880.0,48.6877,48.711,48.6644,48.6799,121880.0
2016-01-06 12:05:00,62.8,62.85,62.76,62.77,151845.0,48.6877,48.7265,48.6567,48.6644,151845.0
2016-01-06 12:10:00,62.77,62.79,62.75,62.75,447148.0,48.6644,48.6799,48.6489,48.6489,447148.0
2016-01-06 12:15:00,62.75,62.82,62.74,62.79,127675.0,48.6489,48.7032,48.6412,48.6799,127675.0
2016-01-06 12:20:00,62.79,62.81,62.76,62.77,88661.0,48.6799,48.6955,48.6567,48.6644,88661.0
2016-01-06 12:25:00,62.78,62.81,62.74,62.8,269199.0,48.6722,48.6955,48.6412,48.6877,269199.0
2016-01-06 12:30:00,62.79,62.84,62.76,62.84,156481.0,48.6799,48.7187,48.6567,48.7187,156481.0
2016-01-06 12:35:00,62.83,63.05,62.79,62.99,146121.0,48.711,48.8815,48.6799,48.835,146121.0
2016-01-06 12:40:00,62.99,63.02,62.88,62.88,147544.0,48.835,48.8583,48.7497,48.7497,147544.0
2016-01-06 12:45:00,62.88,62.89,62.79,62.82,134915.0,48.7497,48.7575,48.6799,48.7032,134915.0
2016-01-06 12:50:00,62.82,62.9,62.82,62.88,63629.0,48.7032,48.7652,48.7032,48.7497,63629.0
2016-01-06 12:55:00,62.89,62.91,62.84,62.84,48363.0,48.7575,48.773,48.7187,48.7187,48363.0
2016-01-06 13:00:00,62.84,62.86,62.79,62.8,116885.0,48.7187,48.7342,48.6799,48.6877,116885.0
2016-01-06 13:05:00,62.8,62.83,62.78,62.8,73734.0,48.6877,48.711,48.6722,48.6877,73734.0
2016-01-06 13:10:00,62.79,62.83,62.74,62.75,121889.0,48.6799,48.711,48.6412,48.6489,121889.0
2016-01-06 13:15:00,62.75,62.8,62.73,62.76,131533.0,48.6489,48.6877,48.6334,48.6567,131533.0
2016-01-06 13:20:00,62.76,62.84,62.75,62.83,140965.0,48.6567,48.7187,48.6489,48.711,140965.0
2016-01-06 13:25:00,62.84,62.89,62.81,62.82,142318.0,48.7187,48.7575,48.6955,48.7032,142318.0
2016-01-06 13:30:00,62.83,62.85,62.79,62.79,130879.0,48.711,48.7265,48.6799,48.6799,130879.0
2016-01-06 13:35:00,62.79,62.94,62.78,62.91,114908.0,48.6799,48.7962,48.6722,48.773,114908.0
2016-01-06 13:40:00,62.91,62.95,62.86,62.86,104186.0,48.773,48.804,48.7342,48.7342,104186.0
2016-01-06 13:45:00,62.87,62.9,62.79,62.8,72730.0,48.742,48.7652,48.6799,48.6877,72730.0
2016-01-06 13:50:00,62.8,62.82,62.76,62.8,103656.0,48.6877,48.7032,48.6567,48.6877,103656.0
2016-01-06 13:55:00,62.79,62.88,62.78,62.82,97937.0,48.6799,48.7497,48.6722,48.7032,97937.0
2016-01-06 14:00:00,62.82,62.96,62.77,62.84,270600.0,48.7032,48.8117,48.6644,48.7187,270600.0
2016-01-06 14:05:00,62.83,62.94,62.75,62.94,174326.0,48.711,48.7962,48.6489,48.7962,174326.0
2016-01-06 14:10:00,62.94,62.97,62.86,62.92,144951.0,48.7962,48.8195,48.7342,48.7807,144951.0
2016-01-06 14:15:00,62.92,62.98,62.88,62.94,128281.0,48.7807,48.8273,48.7497,48.7962,128281.0
2016-01-06 14:20:00,62.94,62.96,62.82,62.86,88774.0,48.7962,48.8117,48.7032,48.7342,88774.0
2016-01-06 14:25:00,62.87,62.91,62.78,62.86,91811.0,48.742,48.773,48.6722,48.7342,91811.0
2016-01-06 14:30:00,62.86,62.87,62.78,62.85,63884.0,48.7342,48.742,48.6722,48.7265,63884.0
2016-01-06 14:35:00,62.86,62.88,62.75,62.78,154581.0,48.7342,48.7497,48.6489,48.6722,154581.0
2016-01-06 14:40:00,62.78,62.81,62.61,62.71,374149.0,48.6722,48.6955,48.5404,48.6179,374149.0
2016-01-06 14:45:00,62.7,62.72,62.58,62.62,269374.0,48.6102,48.6257,48.5171,48.5482,269374.0
2016-01-06 14:50:00,62.61,62.65,62.59,62.65,298799.0,48.5404,48.5714,48.5249,48.5714,298799.0
2016-01-06 14:55:00,62.65,62.66,62.48,62.51,158355.0,48.5714,48.5792,48.4396,48.4629,158355.0
2016-01-06 15:00:00,62.51,62.59,62.47,62.59,135036.0,48.4629,48.5249,48.4319,48.5249,135036.0
2016-01-06 15:05:00,62.59,62.62,62.53,62.6,125591.0,48.5249,48.5482,48.4784,48.5326,125591.0
2016-01-06 15:10:00,62.6,62.62,62.49,62.55,540945.0,48.5326,48.5482,48.4474,48.4939,540945.0
2016-01-06 15:15:00,62.54,62.55,62.46,62.54,240123.0,48.4861,48.4939,48.4241,48.4861,240123.0
2016-01-06 15:20:00,62.54,62.55,62.49,62.5,241802.0,48.4861,48.4939,48.4474,48.4551,241802.0
2016-01-06 15:25:00,62.5,62.7,62.49,62.67,287732.0,48.4551,48.6102,48.4474,48.5869,287732.0
2016-01-06 15:30:00,62.67,62.77,62.64,62.77,311251.0,48.5869,48.6644,48.5637,48.6644,311251.0
2016-01-06 15:35:00,62.76,62.88,62.7,62.85,230667.0,48.6567,48.7497,48.6102,48.7265,230667.0
2016-01-06 15:40:00,62.85,62.88,62.76,62.87,213575.0,48.7265,48.7497,48.6567,48.742,213575.0
2016-01-06 15:45:00,62.86,62.87,62.73,62.8,313426.0,48.7342,48.742,48.6334,48.6877,313426.0
2016-01-06 15:50:00,62.81,62.81,62.67,62.79,531251.0,48.6955,48.6955,48.5869,48.6799,531251.0
2016-01-06 15:55:00,62.79,62.91,62.73,62.82,977704.0,48.6799,48.773,48.6334,48.7032,977704.0
2016-01-07 09:30:00,61.46,61.5,61.1,61.1,856687.0,47.6488,47.6798,47.3697,47.3697,856687.0
2016-01-07 09:35:00,61.11,61.48,61.1,61.35,493821.0,47.3775,47.6643,47.3697,47.5635,493821.0
2016-01-07 09:40:00,61.35,61.56,61.33,61.5,486001.0,47.5635,47.7264,47.548,47.6798,486001.0
2016-01-07 09:45:00,61.5,61.64,61.46,61.6,475536.0,47.6798,47.7884,47.6488,47.7574,475536.0
2016-01-07 09:50:00,61.59,61.78,61.55,61.7,394189.0,47.7496,47.8969,47.7186,47.8349,394189.0
2016-01-07 09:55:00,61.71,61.72,61.6,61.66,237415.0,47.8426,47.8504,47.7574,47.8039,237415.0
2016-01-07 10:00:00,61.66,61.66,61.49,61.51,269040.0,47.8039,47.8039,47.6721,47.6876,269040.0
2016-01-07 10:05:00,61.5,61.62,61.47,61.48,232274.0,47.6798,47.7729,47.6566,47.6643,232274.0
2016-01-07 10:10:00,61.49,61.53,61.37,61.51,370335.0,47.6721,47.7031,47.579,47.6876,370335.0
2016-01-07 10:15:00,61.51,61.56,61.41,61.54,465646.0,47.6876,47.7264,47.6101,47.7108,465646.0
2016-01-07 10:20:00,61.55,61.61,61.31,61.33,455894.0,47.7186,47.7651,47.5325,47.548,455894.0
2016-01-07 10:25:00,61.34,61.56,61.33,61.51,275627.0,47.5558,47.7264,47.548,47.6876,275627.0
2016-01-07 10:30:00,61.51,61.81,61.51,61.8,314181.0,47.6876,47.9202,47.6876,47.9124,314181.0
2016-01-07 10:35:00,61.8,61.81,61.73,61.78,221026.0,47.9124,47.9202,47.8582,47.8969,221026.0
2016-01-07 10:40:00,61.78,61.82,61.64,61.65,206267.0,47.8969,47.9279,47.7884,47.7961,206267.0
2016-01-07 10:45:00,61.64,61.8,61.63,61.78,179651.0,47.7884,47.9124,47.7806,47.8969,179651.0
2016-01-07 10:50:00,61.78,61.95,61.77,61.92,324512.0,47.8969,48.0287,47.8892,48.0055,324512.0
2016-01-07 10:55:00,61.92,62.0,61.83,61.84,220565.0,48.0055,48.0675,47.9357,47.9434,220565.0
2016-01-07 11:00:00,61.85,61.88,61.79,61.8,232325.0,47.9512,47.9744,47.9047,47.9124,232325.0
2016-01-07 11:05:00,61.81,61.82,61.63,61.64,322642.0,47.9202,47.9279,47.7806,47.7884,322642.0
2016-01-07 11:10:00,61.64,61.65,61.52,61.56,154846.0,47.7884,47.7961,47.6953,47.7264,154846.0
2016-01-07 11:15:00,61.56,61.62,61.54,61.62,166308.0,47.7264,47.7729,47.7108,47.7729,166308.0
2016-01-07 11:20:00,61.62,61.7,61.56,61.62,205620.0,47.7729,47.8349,47.7264,47.7729,205620.0
2016-01-07 11:25:00,61.63,61.69,61.58,61.66,140134.0,47.7806,47.8271,47.7419,47.8039,140134.0
2016-01-07 11:30:00,61.66,61.72,61.56,61.62,200816.0,47.8039,47.8504,47.7264,47.7729,200816.0
2016-01-07 11:35:00,61.62,61.69,61.59,61.65,100510.0,47.7729,47.8271,47.7496,47.7961,100510.0
2016-01-07 11:40:00,61.65,61.69,61.6,61.65,102732.0,47.7961,47.8271,47.7574,47.7961,102732.0
2016-01-07 11:45:00,61.65,61.65,61.46,61.51,251951.0,47.7961,47.7961,47.6488,47.6876,251951.0
2016-01-07 11:50:00,61.52,61.56,61.45,61.48,113218.0,47.6953,47.7264,47.6411,47.6643,113218.0
2016-01-07 11:55:00,61.5,61.53,61.47,61.51,187920.0,47.6798,47.7031,47.6566,47.6876,187920.0
2016-01-07 12:00:00,61.51,61.58,61.45,61.47,157953.0,47.6876,47.7419,47.6411,47.6566,157953.0
2016-01-07 12:05:00,61.48,61.48,61.34,61.36,138986.0,47.6643,47.6643,47.5558,47.5713,138986.0
2016-01-07 12:10:00,61.37,61.4,61.29,61.32,175731.0,47.579,47.6023,47.517,47.5403,175731.0
2016-01-07 12:15:00,61.32,61.4,61.29,61.31,134849.0,47.5403,47.6023,47.517,47.5325,134849.0
2016-01-07 12:20:00,61.31,61.35,61.2,61.21,176811.0,47.5325,47.5635,47.4473,47.455,176811.0
2016-01-07 12:25:00,61.21,61.21,61.14,61.14,191442.0,47.455,47.455,47.4007,47.4007,191442.0
2016-01-07 12:30:00,61.15,61.22,61.14,61.18,113794.0,47.4085,47.4628,47.4007,47.4317,113794.0
2016-01-07 12:35:00,61.18,61.18,61.05,61.06,137159.0,47.4317,47.4317,47.331,47.3387,137159.0
2016-01-07 12:40:00,61.05,61.12,61.04,61.06,236635.0,47.331,47.3852,47.3232,47.3387,236635.0
2016-01-07 12:45:00,61.07,61.17,61.05,61.09,180524.0,47.3465,47.424,47.331,47.362,180524.0
2016-01-07 12:50:00,61.1,61.1,60.98,61.01,246611.0,47.3697,47.3697,47.2767,47.2999,246611.0
2016-01-07 12:55:00,61.01,61.02,60.91,60.97,251267.0,47.2999,47.3077,47.2224,47.2689,251267.0
2016-01-07 13:00:00,60.97,61.0,60.87,60.91,184247.0,47.2689,47.2922,47.1914,47.2224,184247.0
2016-01-07 13:05:00,60.91,60.93,60.77,60.82,211131.0,47.2224,47.2379,47.1139,47.1526,211131.0
2016-01-07 13:10:00,60.82,60.89,60.7,60.79,345809.0,47.1526,47.2069,47.0596,47.1294,345809.0
2016-01-07 13:15:00,60.79,60.8,60.62,60.62,365278.0,47.1294,47.1371,46.9976,46.9976,365278.0
2016-01-07 13:20:00,60.63,60.65,60.45,60.52,524707.0,47.0053,47.0208,46.8658,46.9201,524707.0
2016-01-07 13:25:00,60.52,60.58,60.51,60.54,238592.0,46.9201,46.9666,46.9123,46.9356,238592.0
2016-01-07 13:30:00,60.53,60.55,60.28,60.33,397816.0,46.9278,46.9433,46.734,46.7728,397816.0
2016-01-07 13:35:00,60.34,60.36,60.08,60.17,368034.0,46.7805,46.796,46.5789,46.6487,368034.0
2016-01-07 13:40:00,60.18,60.31,60.08,60.28,529579.0,46.6565,46.7573,46.5789,46.734,529579.0
2016-01-07 13:45:00,60.29,60.42,60.26,60.38,253645.0,46.7417,46.8425,46.7185,46.8115,253645.0
2016-01-07 13:50:00,60.36,60.44,60.36,60.43,206405.0,46.796,46.858,46.796,46.8503,206405.0
2016-01-07 13:55:00,60.43,60.51,60.29,60.3,306331.0,46.8503,46.9123,46.7417,46.7495,306331.0
2016-01-07 14:00:00,60.3,60.4,60.25,60.28,284568.0,46.7495,46.827,46.7107,46.734,284568.0
2016-01-07 14:05:00,60.27,60.37,60.24,60.29,335746.0,46.7262,46.8038,46.703,46.7417,335746.0
2016-01-07 14:10:00,60.29,60.4,60.23,60.34,330322.0,46.7417,46.827,46.6952,46.7805,330322.0
2016-01-07 14:15:00,60.35,60.41,60.31,60.36,206775.0,46.7883,46.8348,46.7573,46.796,206775.0
2016-01-07 14:20:00,60.36,60.4,60.28,60.29,310949.0,46.796,46.827,46.734,46.7417,310949.0
2016-01-07 14:25:00,60.28,60.35,60.2,60.22,223655.0,46.734,46.7883,46.672,46.6875,223655.0
2016-01-07 14:30:00,60.21,60.31,60.19,60.27,407735.0,46.6797,46.7573,46.6642,46.7262,407735.0
2016-01-07 14:35:00,60.27,60.44,60.27,60.44,299410.0,46.7262,46.858,46.7262,46.858,299410.0
2016-01-07 14:40:00,60.44,60.5,60.37,60.48,259307.0,46.858,46.9046,46.8038,46.889,259307.0
2016-01-07 14:45:00,60.48,60.62,60.41,60.61,200287.0,46.889,46.9976,46.8348,46.9898,200287.0
2016-01-07 14:50:00,60.61,60.65,60.5,60.5,409007.0,46.9898,47.0208,46.9046,46.9046,409007.0
2016-01-07 14:55:00,60.5,60.6,60.35,60.37,312305.0,46.9046,46.9821,46.7883,46.8038,312305.0
2016-01-07 15:00:00,60.36,60.48,60.3,60.46,554989.0,46.796,46.889,46.7495,46.8735,554989.0
2016-01-07 15:05:00,60.47,60.55,60.43,60.55,220599.0,46.8813,46.9433,46.8503,46.9433,220599.0
2016-01-07 15:10:00,60.54,60.6,60.4,60.47,301886.0,46.9356,46.9821,46.827,46.8813,301886.0
2016-01-07 15:15:00,60.48,60.51,60.34,60.36,220724.0,46.889,46.9123,46.7805,46.796,220724.0
2016-01-07 15:20:00,60.35,60.37,60.26,60.34,237693.0,46.7883,46.8038,46.7185,46.7805,237693.0
2016-01-07 15:25:00,60.33,60.34,60.14,60.14,405456.0,46.7728,46.7805,46.6255,46.6255,405456.0
2016-01-07 15:30:00,60.14,60.47,60.11,60.47,358574.0,46.6255,46.8813,46.6022,46.8813,358574.0
2016-01-07 15:35:00,60.47,60.59,60.4,60.52,276470.0,46.8813,46.9743,46.827,46.9201,276470.0
2016-01-07 15:40:00,60.52,60.63,60.48,60.48,365401.0,46.9201,47.0053,46.889,46.889,365401.0
2016-01-07 15:45:00,60.47,60.68,60.46,60.6,372912.0,46.8813,47.0441,46.8735,46.9821,372912.0
2016-01-07 15:50:00,60.59,60.59,60.4,60.46,575107.0,46.9743,46.9743,46.827,46.8735,575107.0
2016-01-07 15:55:00,60.46,60.59,60.22,60.29,1667473.0,46.8735,46.9743,46.6875,46.7417,1667473.0
2016-01-08 09:30:00,61.13,61.27,60.78,61.22,755998.0,47.393,47.5015,47.1216,47.4628,755998.0
2016-01-08 09:35:00,61.2,61.24,60.62,60.64,460871.0,47.4473,47.4783,46.9976,47.0131,460871.0
2016-01-08 09:40:00,60.65,60.75,60.47,60.49,264763.0,47.0208,47.0984,46.8813,46.8968,264763.0
2016-01-08 09:45:00,60.5,60.88,60.5,60.77,219136.0,46.9046,47.1992,46.9046,47.1139,219136.0
2016-01-08 09:50:00,60.77,60.89,60.66,60.78,234634.0,47.1139,47.2069,47.0286,47.1216,234634.0
2016-01-08 09:55:00,60.77,60.93,60.77,60.91,189641.0,47.1139,47.2379,47.1139,47.2224,189641.0
2016-01-08 10:00:00,60.91,60.91,60.41,60.46,300872.0,47.2224,47.2224,46.8348,46.8735,300872.0
2016-01-08 10:05:00,60.46,60.57,60.36,60.36,243208.0,46.8735,46.9588,46.796,46.796,243208.0
2016-01-08 10:10:00,60.36,60.48,60.21,60.3,326058.0,46.796,46.889,46.6797,46.7495,326058.0
2016-01-08 10:15:00,60.3,60.45,60.28,60.34,323294.0,46.7495,46.8658,46.734,46.7805,323294.0
2016-01-08 10:20:00,60.34,60.42,60.21,60.41,284287.0,46.7805,46.8425,46.6797,46.8348,284287.0
2016-01-08 10:25:00,60.4,60.46,60.4,60.42,210192.0,46.827,46.8735,46.827,46.8425,210192.0
2016-01-08 10:30:00,60.42,60.56,60.38,60.45,172852.0,46.8425,46.9511,46.8115,46.8658,172852.0
2016-01-08 10:35:00,60.46,60.47,60.14,60.21,185767.0,46.8735,46.8813,46.6255,46.6797,185767.0
2016-01-08 10:40:00,60.21,60.28,60.16,60.19,106973.0,46.6797,46.734,46.641,46.6642,106973.0
2016-01-08 10:45:00,60.18,60.45,60.16,60.39,259598.0,46.6565,46.8658,46.641,46.8193,259598.0
2016-01-08 10:50:00,60.38,60.38,60.17,60.17,126302.0,46.8115,46.8115,46.6487,46.6487,126302.0
2016-01-08 10:55:00,60.17,60.24,60.11,60.13,182969.0,46.6487,46.703,46.6022,46.6177,182969.0
2016-01-08 11:00:00,60.13,60.3,60.13,60.22,154524.0,46.6177,46.7495,46.6177,46.6875,154524.0
2016-01-08 11:05:00,60.22,60.27,60.11,60.19,172785.0,46.6875,46.7262,46.6022,46.6642,172785.0
2016-01-08 11:10:00,60.19,60.21,60.06,60.07,207492.0,46.6642,46.6797,46.5634,46.5712,207492.0
2016-01-08 11:15:00,60.06,60.13,60.04,60.08,177110.0,46.5634,46.6177,46.5479,46.5789,177110.0
2016-01-08 11:20:00,60.08,60.14,59.99,60.11,308079.0,46.5789,46.6255,46.5092,46.6022,308079.0
2016-01-08 11:25:00,60.1,60.13,59.84,59.89,293219.0,46.5944,46.6177,46.3929,46.4316,293219.0
2016-01-08 11:30:00,59.9,59.91,59.64,59.68,338190.0,46.4394,46.4471,46.2378,46.2688,338190.0
2016-01-08 11:35:00,59.67,59.86,59.64,59.84,249123.0,46.2611,46.4084,46.2378,46.3929,249123.0
2016-01-08 11:40:00,59.84,59.94,59.76,59.94,196995.0,46.3929,46.4704,46.3308,46.4704,196995.0
2016-01-08 11:45:00,59.93,60.02,59.86,60.02,157268.0,46.4626,46.5324,46.4084,46.5324,157268.0
2016-01-08 11:50:00,60.02,60.04,59.97,60.0,219957.0,46.5324,46.5479,46.4937,46.5169,219957.0
2016-01-08 11:55:00,60.0,60.06,59.97,60.0,280818.0,46.5169,46.5634,46.4937,46.5169,280818.0
2016-01-08 12:00:00,60.01,60.06,59.96,59.98,242200.0,46.5247,46.5634,46.4859,46.5014,242200.0
2016-01-08 12:05:00,59.98,60.16,59.95,60.11,198112.0,46.5014,46.641,46.4781,46.6022,198112.0
2016-01-08 12:10:00,60.11,60.18,60.05,60.12,256550.0,46.6022,46.6565,46.5557,46.6099,256550.0
2016-01-08 12:15:00,60.12,60.35,60.12,60.31,241264.0,46.6099,46.7883,46.6099,46.7573,241264.0
2016-01-08 12:20:00,60.31,60.38,60.26,60.33,77496.0,46.7573,46.8115,46.7185,46.7728,77496.0
2016-01-08 12:25:00,60.33,60.33,60.23,60.3,233242.0,46.7728,46.7728,46.6952,46.7495,233242.0
2016-01-08 12:30:00,60.3,60.32,60.09,60.12,162635.0,46.7495,46.765,46.5867,46.6099,162635.0
2016-01-08 12:35:00,60.11,60.18,60.04,60.04,96590.0,46.6022,46.6565,46.5479,46.5479,96590.0
2016-01-08 12:40:00,60.05,60.09,59.98,60.01,183434.0,46.5557,46.5867,46.5014,46.5247,183434.0
2016-01-08 12:45:00,60.01,60.05,59.97,59.99,203445.0,46.5247,46.5557,46.4937,46.5092,203445.0
2016-01-08 12:50:00,60.0,60.05,59.93,60.04,204310.0,46.5169,46.5557,46.4626,46.5479,204310.0
2016-01-08 12:55:00,60.04,60.12,60.03,60.07,81887.0,46.5479,46.6099,46.5402,46.5712,81887.0
2016-01-08 13:00:00,60.06,60.13,60.03,60.04,109347.0,46.5634,46.6177,46.5402,46.5479,109347.0
2016-01-08 13:05:00,60.03,60.03,59.92,59.97,244362.0,46.5402,46.5402,46.4549,46.4937,244362.0
2016-01-08 13:10:00,59.97,60.0,59.89,59.99,123452.0,46.4937,46.5169,46.4316,46.5092,123452.0
2016-01-08 13:15:00,59.99,60.1,59.96,60.08,55834.0,46.5092,46.5944,46.4859,46.5789,55834.0
2016-01-08 13:20:00,60.08,60.17,59.97,59.99,184612.0,46.5789,46.6487,46.4937,46.5092,184612.0
2016-01-08 13:25:00,59.98,60.06,59.93,60.0,184190.0,46.5014,46.5634,46.4626,46.5169,184190.0
2016-01-08 13:30:00,60.0,60.09,59.98,60.07,100481.0,46.5169,46.5867,46.5014,46.5712,100481.0
2016-01-08 13:35:00,60.08,60.23,60.07,60.21,83723.0,46.5789,46.6952,46.5712,46.6797,83723.0
2016-01-08 13:40:00,60.21,60.24,60.13,60.17,75731.0,46.6797,46.703,46.6177,46.6487,75731.0
2016-01-08 13:45:00,60.17,60.17,60.0,60.01,185108.0,46.6487,46.6487,46.5169,46.5247,185108.0
2016-01-08 13:50:00,60.01,60.07,60.01,60.05,89924.0,46.5247,46.5712,46.5247,46.5557,89924.0
2016-01-08 13:55:00,60.05,60.1,59.98,60.03,155240.0,46.5557,46.5944,46.5014,46.5402,155240.0
2016-01-08 14:00:00,60.03,60.18,60.02,60.15,140614.0,46.5402,46.6565,46.5324,46.6332,140614.0
2016-01-08 14:05:00,60.15,60.16,60.08,60.1,87387.0,46.6332,46.641,46.5789,46.5944,87387.0
2016-01-08 14:10:00,60.09,60.11,59.96,59.97,209460.0,46.5867,46.6022,46.4859,46.4937,209460.0
2016-01-08 14:15:00,59.97,60.07,59.95,60.04,224288.0,46.4937,46.5712,46.4781,46.5479,224288.0
2016-01-08 14:20:00,60.03,60.04,59.89,59.89,187121.0,46.5402,46.5479,46.4316,46.4316,187121.0
2016-01-08 14:25:00,59.88,59.89,59.79,59.81,138032.0,46.4239,46.4316,46.3541,46.3696,138032.0
2016-01-08 14:30:00,59.81,59.88,59.78,59.83,192326.0,46.3696,46.4239,46.3464,46.3851,192326.0
2016-01-08 14:35:00,59.83,59.85,59.72,59.8,153561.0,46.3851,46.4006,46.2998,46.3619,153561.0
2016-01-08 14:40:00,59.79,59.97,59.74,59.96,170765.0,46.3541,46.4937,46.3153,46.4859,170765.0
2016-01-08 14:45:00,59.96,60.07,59.93,60.02,163968.0,46.4859,46.5712,46.4626,46.5324,163968.0
2016-01-08 14:50:00,60.02,60.03,59.84,59.94,182607.0,46.5324,46.5402,46.3929,46.4704,182607.0
2016-01-08 14:55:00,59.94,59.94,59.78,59.8,153485.0,46.4704,46.4704,46.3464,46.3619,153485.0
2016-01-08 15:00:00,59.8,59.87,59.76,59.86,266841.0,46.3619,46.4161,46.3308,46.4084,266841.0
2016-01-08 15:05:00,59.85,59.88,59.76,59.8,173327.0,46.4006,46.4239,46.3308,46.3619,173327.0
2016-01-08 15:10:00,59.79,59.85,59.61,59.69,307984.0,46.3541,46.4006,46.2146,46.2766,307984.0
2016-01-08 15:15:00,59.69,59.81,59.62,59.62,174668.0,46.2766,46.3696,46.2223,46.2223,174668.0
2016-01-08 15:20:00,59.61,59.7,59.58,59.6,267822.0,46.2146,46.2843,46.1913,46.2068,267822.0
2016-01-08 15:25:00,59.6,59.66,59.47,59.5,397101.0,46.2068,46.2533,46.106,46.1293,397101.0
2016-01-08 15:30:00,59.5,59.5,59.34,59.39,264939.0,46.1293,46.1293,46.0052,46.044,264939.0
2016-01-08 15:35:00,59.39,59.46,59.31,59.34,329070.0,46.044,46.0983,45.982,46.0052,329070.0
2016-01-08 15:40:00,59.33,59.4,59.22,59.26,412130.0,45.9975,46.0517,45.9122,45.9432,412130.0
2016-01-08 15:45:00,59.25,59.28,59.06,59.08,511483.0,45.9355,45.9587,45.7881,45.8037,511483.0
2016-01-08 15:50:00,59.09,59.18,58.97,58.98,540423.0,45.8114,45.8812,45.7184,45.7261,540423.0
2016-01-08 15:55:00,58.98,59.06,58.85,58.9,1506138.0,45.7261,45.7881,45.6253,45.6641,1506138.0
2016-01-11 09:30:00,58.83,59.18,58.83,59.11,624308.0,45.6098,45.8812,45.6098,45.8269,624308.0
2016-01-11 09:35:00,59.09,59.12,58.79,58.9,333511.0,45.8114,45.8347,45.5788,45.6641,333511.0
2016-01-11 09:40:00,58.9,59.08,58.85,58.96,366888.0,45.6641,45.8037,45.6253,45.7106,366888.0
2016-01-11 09:45:00,58.96,59.02,58.88,58.91,360413.0,45.7106,45.7571,45.6486,45.6719,360413.0
2016-01-11 09:50:00,58.91,58.91,58.76,58.8,209290.0,45.6719,45.6719,45.5556,45.5866,209290.0
2016-01-11 09:55:00,58.79,58.86,58.74,58.82,300494.0,45.5788,45.6331,45.5401,45.6021,300494.0
2016-01-11 10:00:00,58.81,58.82,58.74,58.76,337797.0,45.5943,45.6021,45.5401,45.5556,337797.0
2016-01-11 10:05:00,58.75,58.8,58.66,58.79,258648.0,45.5478,45.5866,45.478,45.5788,258648.0
2016-01-11 10:10:00,58.79,58.95,58.76,58.89,287071.0,45.5788,45.7029,45.5556,45.6564,287071.0
2016-01-11 10:15:00,58.89,58.89,58.78,58.8,382280.0,45.6564,45.6564,45.5711,45.5866,382280.0
2016-01-11 10:20:00,58.81,59.01,58.81,59.01,256716.0,45.5943,45.7494,45.5943,45.7494,256716.0
2016-01-11 10:25:00,59.01,59.06,58.94,58.97,224905.0,45.7494,45.7881,45.6951,45.7184,224905.0
2016-01-11 10:30:00,58.98,59.12,58.98,59.11,216643.0,45.7261,45.8347,45.7261,45.8269,216643.0
2016-01-11 10:35:00,59.11,59.2,59.11,59.13,158149.0,45.8269,45.8967,45.8269,45.8424,158149.0
2016-01-11 10:40:00,59.14,59.22,59.09,59.2,237886.0,45.8502,45.9122,45.8114,45.8967,237886.0
2016-01-11 10:45:00,59.2,59.21,58.98,59.04,173491.0,45.8967,45.9044,45.7261,45.7726,173491.0
2016-01-11 10:50:00,59.05,59.08,58.92,58.94,354501.0,45.7804,45.8037,45.6796,45.6951,354501.0
2016-01-11 10:55:00,58.94,58.99,58.78,58.82,192672.0,45.6951,45.7339,45.5711,45.6021,192672.0
2016-01-11 11:00:00,58.81,58.81,58.68,58.69,163066.0,45.5943,45.5943,45.4935,45.5013,163066.0
2016-01-11 11:05:00,58.69,58.79,58.64,58.79,174762.0,45.5013,45.5788,45.4625,45.5788,174762.0
2016-01-11 11:10:00,58.78,58.83,58.74,58.83,174324.0,45.5711,45.6098,45.5401,45.6098,174324.0
2016-01-11 11:15:00,58.82,58.92,58.8,58.85,124026.0,45.6021,45.6796,45.5866,45.6253,124026.0
2016-01-11 11:20:00,58.85,58.85,58.71,58.76,147954.0,45.6253,45.6253,45.5168,45.5556,147954.0
2016-01-11 11:25:00,58.76,58.8,58.71,58.78,82817.0,45.5556,45.5866,45.5168,45.5711,82817.0
2016-01-11 11:30:00,58.78,58.78,58.63,58.67,145594.0,45.5711,45.5711,45.4548,45.4858,145594.0
2016-01-11 11:35:00,58.66,58.83,58.64,58.77,128672.0,45.478,45.6098,45.4625,45.5633,128672.0
2016-01-11 11:40:00,58.77,58.94,58.76,58.8,158783.0,45.5633,45.6951,45.5556,45.5866,158783.0
2016-01-11 11:45:00,58.8,58.93,58.78,58.9,142997.0,45.5866,45.6874,45.5711,45.6641,142997.0
2016-01-11 11:50:00,58.89,58.98,58.87,58.93,135905.0,45.6564,45.7261,45.6408,45.6874,135905.0
2016-01-11 11:55:00,58.93,58.97,58.83,58.88,93171.0,45.6874,45.7184,45.6098,45.6486,93171.0
2016-01-11 12:00:00,58.88,58.91,58.8,58.81,145968.0,45.6486,45.6719,45.5866,45.5943,145968.0
2016-01-11 12:05:00,58.8,58.83,58.75,58.77,157717.0,45.5866,45.6098,45.5478,45.5633,157717.0
2016-01-11 12:10:00,58.77,58.83,58.69,58.74,159501.0,45.5633,45.6098,45.5013,45.5401,159501.0
2016-01-11 12:15:00,58.75,58.8,58.59,58.66,180673.0,45.5478,45.5866,45.4238,45.478,180673.0
2016-01-11 12:20:00,58.65,58.68,58.56,58.61,199412.0,45.4703,45.4935,45.4005,45.4393,199412.0
2016-01-11 12:25:00,58.61,58.62,58.56,58.6,146065.0,45.4393,45.447,45.4005,45.4315,146065.0
2016-01-11 12:30:00,58.59,58.63,58.56,58.61,127625.0,45.4238,45.4548,45.4005,45.4393,127625.0
2016-01-11 12:35:00,58.62,58.67,58.56,58.57,85916.0,45.447,45.4858,45.4005,45.4083,85916.0
2016-01-11 12:40:00,58.58,58.64,58.52,58.63,103840.0,45.416,45.4625,45.3695,45.4548,103840.0
2016-01-11 12:45:00,58.63,58.65,58.57,58.6,104053.0,45.4548,45.4703,45.4083,45.4315,104053.0
2016-01-11 12:50:00,58.6,58.65,58.53,58.53,93611.0,45.4315,45.4703,45.3772,45.3772,93611.0
2016-01-11 12:55:00,58.54,58.61,58.52,58.56,144804.0,45.385,45.4393,45.3695,45.4005,144804.0
2016-01-11 13:00:00,58.57,58.69,58.56,58.68,108931.0,45.4083,45.5013,45.4005,45.4935,108931.0
2016-01-11 13:05:00,58.67,58.67,58.54,58.56,99050.0,45.4858,45.4858,45.385,45.4005,99050.0
2016-01-11 13:10:00,58.56,58.59,58.4,58.4,259706.0,45.4005,45.4238,45.2765,45.2765,259706.0
2016-01-11 13:15:00,58.4,58.51,58.4,58.5,92566.0,45.2765,45.3617,45.2765,45.354,92566.0
2016-01-11 13:20:00,58.5,58.51,58.38,58.41,93512.0,45.354,45.3617,45.261,45.2842,93512.0
2016-01-11 13:25:00,58.42,58.42,58.29,58.31,208004.0,45.292,45.292,45.1912,45.2067,208004.0
2016-01-11 13:30:00,58.3,58.43,58.3,58.32,120576.0,45.1989,45.2997,45.1989,45.2144,120576.0
2016-01-11 13:35:00,58.32,58.37,58.22,58.3,233384.0,45.2144,45.2532,45.1369,45.1989,233384.0
2016-01-11 13:40:00,58.29,58.33,58.21,58.23,120467.0,45.1912,45.2222,45.1292,45.1447,120467.0
2016-01-11 13:45:00,58.24,58.25,58.06,58.07,177075.0,45.1524,45.1602,45.0129,45.0206,177075.0
2016-01-11 13:50:00,58.07,58.17,58.04,58.17,214443.0,45.0206,45.0981,44.9974,45.0981,214443.0
2016-01-11 13:55:00,58.17,58.19,58.11,58.13,244329.0,45.0981,45.1137,45.0516,45.0671,244329.0
2016-01-11 14:00:00,58.14,58.28,58.08,58.27,249633.0,45.0749,45.1834,45.0284,45.1757,249633.0
2016-01-11 14:05:00,58.26,58.37,58.25,58.34,129555.0,45.1679,45.2532,45.1602,45.2299,129555.0
2016-01-11 14:10:00,58.34,58.51,58.34,58.39,235291.0,45.2299,45.3617,45.2299,45.2687,235291.0
2016-01-11 14:15:00,58.38,58.55,58.38,58.52,220763.0,45.261,45.3928,45.261,45.3695,220763.0
2016-01-11 14:20:00,58.52,58.61,58.48,58.56,226705.0,45.3695,45.4393,45.3385,45.4005,226705.0
2016-01-11 14:25:00,58.56,58.69,58.51,58.62,213406.0,45.4005,45.5013,45.3617,45.447,213406.0
2016-01-11 14:30:00,58.63,58.66,58.53,58.6,184565.0,45.4548,45.478,45.3772,45.4315,184565.0
2016-01-11 14:35:00,58.6,58.63,58.52,58.63,269738.0,45.4315,45.4548,45.3695,45.4548,269738.0
2016-01-11 14:40:00,58.63,58.71,58.56,58.68,279583.0,45.4548,45.5168,45.4005,45.4935,279583.0
2016-01-11 14:45:00,58.68,58.7,58.61,58.64,128041.0,45.4935,45.509,45.4393,45.4625,128041.0
2016-01-11 14:50:00,58.63,58.64,58.53,58.54,145792.0,45.4548,45.4625,45.3772,45.385,145792.0
2016-01-11 14:55:00,58.54,58.55,58.48,58.53,114908.0,45.385,45.3928,45.3385,45.3772,114908.0
2016-01-11 15:00:00,58.53,58.58,58.47,58.47,240814.0,45.3772,45.416,45.3307,45.3307,240814.0
2016-01-11 15:05:00,58.47,58.48,58.29,58.34,297029.0,45.3307,45.3385,45.1912,45.2299,297029.0
2016-01-11 15:10:00,58.35,58.36,58.24,58.25,199699.0,45.2377,45.2455,45.1524,45.1602,199699.0
2016-01-11 15:15:00,58.25,58.29,58.15,58.25,262315.0,45.1602,45.1912,45.0826,45.1602,262315.0
2016-01-11 15:20:00,58.24,58.47,58.22,58.47,320076.0,45.1524,45.3307,45.1369,45.3307,320076.0
2016-01-11 15:25:00,58.46,58.66,58.41,58.61,428457.0,45.323,45.478,45.2842,45.4393,428457.0
2016-01-11 15:30:00,58.61,58.83,58.6,58.82,369385.0,45.4393,45.6098,45.4315,45.6021,369385.0
2016-01-11 15:35:00,58.81,59.06,58.73,58.98,512466.0,45.5943,45.7881,45.5323,45.7261,512466.0
2016-01-11 15:40:00,58.97,59.05,58.91,59.03,355695.0,45.7184,45.7804,45.6719,45.7649,355695.0
2016-01-11 15:45:00,59.04,59.05,58.82,58.84,345591.0,45.7726,45.7804,45.6021,45.6176,345591.0
2016-01-11 15:50:00,58.84,58.98,58.83,58.98,464038.0,45.6176,45.7261,45.6098,45.7261,464038.0
2016-01-11 15:55:00,58.99,59.01,58.82,58.83,762429.0,45.7339,45.7494,45.6021,45.6098,762429.0
2016-01-12 09:30:00,59.45,59.56,59.1,59.25,531867.0,46.0905,46.1758,45.8192,45.9355,531867.0
2016-01-12 09:35:00,59.25,59.31,59.18,59.28,250232.0,45.9355,45.982,45.8812,45.9587,250232.0
2016-01-12 09:40:00,59.29,59.39,59.27,59.35,353876.0,45.9665,46.044,45.951,46.013,353876.0
2016-01-12 09:45:00,59.36,59.43,59.29,59.34,337703.0,46.0207,46.075,45.9665,46.0052,337703.0
2016-01-12 09:50:00,59.35,59.47,59.35,59.43,290469.0,46.013,46.106,46.013,46.075,290469.0
2016-01-12 09:55:00,59.44,59.47,59.4,59.4,338835.0,46.0828,46.106,46.0517,46.0517,338835.0
2016-01-12 10:00:00,59.41,59.44,59.13,59.15,236899.0,46.0595,46.0828,45.8424,45.8579,236899.0
2016-01-12 10:05:00,59.16,59.2,59.0,59.06,296623.0,45.8657,45.8967,45.7416,45.7881,296623.0
2016-01-12 10:10:00,59.05,59.25,59.05,59.09,342360.0,45.7804,45.9355,45.7804,45.8114,342360.0
2016-01-12 10:15:00,59.09,59.12,59.0,59.09,265520.0,45.8114,45.8347,45.7416,45.8114,265520.0
2016-01-12 10:20:00,59.08,59.11,58.91,58.91,214853.0,45.8037,45.8269,45.6719,45.6719,214853.0
2016-01-12 10:25:00,58.91,59.03,58.85,58.94,167419.0,45.6719,45.7649,45.6253,45.6951,167419.0
2016-01-12 10:30:00,58.95,59.11,58.93,59.01,198723.0,45.7029,45.8269,45.6874,45.7494,198723.0
2016-01-12 10:35:00,59.0,59.03,58.82,58.86,173409.0,45.7416,45.7649,45.6021,45.6331,173409.0
2016-01-12 10:40:00,58.86,58.92,58.71,58.78,143116.0,45.6331,45.6796,45.5168,45.5711,143116.0
2016-01-12 10:45:00,58.78,58.78,58.63,58.64,224936.0,45.5711,45.5711,45.4548,45.4625,224936.0
2016-01-12 10:50:00,58.64,58.77,58.63,58.71,152566.0,45.4625,45.5633,45.4548,45.5168,152566.0
2016-01-12 10:55:00,58.71,58.89,58.71,58.87,161762.0,45.5168,45.6564,45.5168,45.6408,161762.0
2016-01-12 11:00:00,58.87,58.91,58.78,58.84,227096.0,45.6408,45.6719,45.5711,45.6176,227096.0
2016-01-12 11:05:00,58.83,58.85,58.73,58.79,230269.0,45.6098,45.6253,45.5323,45.5788,230269.0
2016-01-12 11:10:00,58.78,58.78,58.56,58.58,257782.0,45.5711,45.5711,45.4005,45.416,257782.0
2016-01-12 11:15:00,58.58,58.74,58.53,58.68,175907.0,45.416,45.5401,45.3772,45.4935,175907.0
2016-01-12 11:20:00,58.68,58.7,58.56,58.61,212049.0,45.4935,45.509,45.4005,45.4393,212049.0
2016-01-12 11:25:00,58.6,58.61,58.52,58.56,180400.0,45.4315,45.4393,45.3695,45.4005,180400.0
2016-01-12 11:30:00,58.56,58.56,58.36,58.37,261803.0,45.4005,45.4005,45.2455,45.2532,261803.0
2016-01-12 11:35:00,58.36,58.38,58.16,58.24,361108.0,45.2455,45.261,45.0904,45.1524,361108.0
2016-01-12 11:40:00,58.24,58.45,58.24,58.37,286772.0,45.1524,45.3152,45.1524,45.2532,286772.0
2016-01-12 11:45:00,58.37,58.52,58.33,58.5,221742.0,45.2532,45.3695,45.2222,45.354,221742.0
2016-01-12 11:50:00,58.5,58.53,58.41,58.46,200591.0,45.354,45.3772,45.2842,45.323,200591.0
2016-01-12 11:55:00,58.46,58.51,58.44,58.47,171048.0,45.323,45.3617,45.3075,45.3307,171048.0
2016-01-12 12:00:00,58.48,58.67,58.45,58.67,144423.0,45.3385,45.4858,45.3152,45.4858,144423.0
2016-01-12 12:05:00,58.67,58.71,58.58,58.58,165546.0,45.4858,45.5168,45.416,45.416,165546.0
2016-01-12 12:10:00,58.59,58.63,58.48,58.53,166942.0,45.4238,45.4548,45.3385,45.3772,166942.0
2016-01-12 12:15:00,58.52,58.56,58.39,58.4,127622.0,45.3695,45.4005,45.2687,45.2765,127622.0
2016-01-12 12:20:00,58.4,58.42,58.33,58.35,124373.0,45.2765,45.292,45.2222,45.2377,124373.0
2016-01-12 12:25:00,58.35,58.45,58.32,58.34,211670.0,45.2377,45.3152,45.2144,45.2299,211670.0
2016-01-12 12:30:00,58.33,58.41,58.28,58.29,99839.0,45.2222,45.2842,45.1834,45.1912,99839.0
2016-01-12 12:35:00,58.28,58.29,58.16,58.17,260719.0,45.1834,45.1912,45.0904,45.0981,260719.0
2016-01-12 12:40:00,58.17,58.2,58.12,58.15,145908.0,45.0981,45.1214,45.0594,45.0826,145908.0
2016-01-12 12:45:00,58.15,58.29,58.1,58.25,187695.0,45.0826,45.1912,45.0439,45.1602,187695.0
2016-01-12 12:50:00,58.25,58.33,58.19,58.25,323267.0,45.1602,45.2222,45.1137,45.1602,323267.0
2016-01-12 12:55:00,58.25,58.26,58.13,58.15,177342.0,45.1602,45.1679,45.0671,45.0826,177342.0
2016-01-12 13:00:00,58.15,58.34,58.15,58.26,189445.0,45.0826,45.2299,45.0826,45.1679,189445.0
2016-01-12 13:05:00,58.26,58.3,58.2,58.28,114162.0,45.1679,45.1989,45.1214,45.1834,114162.0
2016-01-12 13:10:00,58.28,58.48,58.23,58.46,278667.0,45.1834,45.3385,45.1447,45.323,278667.0
2016-01-12 13:15:00,58.46,58.47,58.36,58.44,202150.0,45.323,45.3307,45.2455,45.3075,202150.0
2016-01-12 13:20:00,58.44,58.44,58.25,58.26,247293.0,45.3075,45.3075,45.1602,45.1679,247293.0
2016-01-12 13:25:00,58.26,58.3,58.2,58.27,166517.0,45.1679,45.1989,45.1214,45.1757,166517.0
2016-01-12 13:30:00,58.26,58.35,58.2,58.3,214694.0,45.1679,45.2377,45.1214,45.1989,214694.0
2016-01-12 13:35:00,58.3,58.41,58.24,58.31,119511.0,45.1989,45.2842,45.1524,45.2067,119511.0
2016-01-12 13:40:00,58.32,58.47,58.26,58.46,145713.0,45.2144,45.3307,45.1679,45.323,145713.0
2016-01-12 13:45:00,58.47,58.5,58.39,58.5,150681.0,45.3307,45.354,45.2687,45.354,150681.0
2016-01-12 13:50:00,58.51,58.57,58.41,58.45,152977.0,45.3617,45.4083,45.2842,45.3152,152977.0
2016-01-12 13:55:00,58.45,58.45,58.3,58.3,130853.0,45.3152,45.3152,45.1989,45.1989,130853.0
2016-01-12 14:00:00,58.29,58.34,58.19,58.2,221970.0,45.1912,45.2299,45.1137,45.1214,221970.0
2016-01-12 14:05:00,58.2,58.26,58.14,58.2,220706.0,45.1214,45.1679,45.0749,45.1214,220706.0
2016-01-12 14:10:00,58.2,58.28,58.16,58.22,161754.0,45.1214,45.1834,45.0904,45.1369,161754.0
2016-01-12 14:15:00,58.21,58.21,58.1,58.16,202106.0,45.1292,45.1292,45.0439,45.0904,202106.0
2016-01-12 14:20:00,58.16,58.34,58.11,58.32,161434.0,45.0904,45.2299,45.0516,45.2144,161434.0
2016-01-12 14:25:00,58.32,58.4,58.28,58.29,209786.0,45.2144,45.2765,45.1834,45.1912,209786.0
2016-01-12 14:30:00,58.29,58.41,58.28,58.41,253935.0,45.1912,45.2842,45.1834,45.2842,253935.0
2016-01-12 14:35:00,58.41,58.49,58.32,58.44,358419.0,45.2842,45.3462,45.2144,45.3075,358419.0
2016-01-12 14:40:00,58.44,58.47,58.3,58.36,206538.0,45.3075,45.3307,45.1989,45.2455,206538.0
2016-01-12 14:45:00,58.36,58.41,58.32,58.33,198938.0,45.2455,45.2842,45.2144,45.2222,198938.0
2016-01-12 14:50:00,58.34,58.5,58.28,58.47,238588.0,45.2299,45.354,45.1834,45.3307,238588.0
2016-01-12 14:55:00,58.47,58.49,58.41,58.44,225080.0,45.3307,45.3462,45.2842,45.3075,225080.0
2016-01-12 15:00:00,58.44,58.47,58.34,58.4,196593.0,45.3075,45.3307,45.2299,45.2765,196593.0
2016-01-12 15:05:00,58.41,58.41,58.27,58.28,199707.0,45.2842,45.2842,45.1757,45.1834,199707.0
2016-01-12 15:10:00,58.29,58.39,58.28,58.35,163216.0,45.1912,45.2687,45.1834,45.2377,163216.0
2016-01-12 15:15:00,58.36,58.54,58.31,58.53,309218.0,45.2455,45.385,45.2067,45.3772,309218.0
2016-01-12 15:20:00,58.53,58.68,58.5,58.68,248658.0,45.3772,45.4935,45.354,45.4935,248658.0
2016-01-12 15:25:00,58.68,58.77,58.61,58.66,284938.0,45.4935,45.5633,45.4393,45.478,284938.0
2016-01-12 15:30:00,58.66,58.69,58.56,58.59,392926.0,45.478,45.5013,45.4005,45.4238,392926.0
2016-01-12 15:35:00,58.59,58.79,58.58,58.66,349980.0,45.4238,45.5788,45.416,45.478,349980.0
2016-01-12 15:40:00,58.65,58.91,58.64,58.9,424412.0,45.4703,45.6719,45.4625,45.6641,424412.0
2016-01-12 15:45:00,58.89,58.98,58.84,58.95,359997.0,45.6564,45.7261,45.6176,45.7029,359997.0
2016-01-12 15:50:00,58.94,59.01,58.84,59.01,470625.0,45.6951,45.7494,45.6176,45.7494,470625.0
2016-01-12 15:55:00,59.0,59.09,58.95,58.98,868799.0,45.7416,45.8114,45.7029,45.7261,868799.0
2016-01-13 09:30:00,59.46,59.68,59.34,59.53,449857.0,46.0983,46.2688,46.0052,46.1525,449857.0
2016-01-13 09:35:00,59.54,59.57,59.18,59.33,375032.0,46.1603,46.1835,45.8812,45.9975,375032.0
2016-01-13 09:40:00,59.34,59.38,59.12,59.12,291653.0,46.0052,46.0362,45.8347,45.8347,291653.0
2016-01-13 09:45:00,59.14,59.16,59.03,59.13,199878.0,45.8502,45.8657,45.7649,45.8424,199878.0
2016-01-13 09:50:00,59.13,59.14,58.97,59.06,368934.0,45.8424,45.8502,45.7184,45.7881,368934.0
2016-01-13 09:55:00,59.06,59.3,59.03,59.22,436111.0,45.7881,45.9742,45.7649,45.9122,436111.0
2016-01-13 10:00:00,59.22,59.29,59.1,59.17,344418.0,45.9122,45.9665,45.8192,45.8734,344418.0
2016-01-13 10:05:00,59.17,59.21,59.08,59.2,220610.0,45.8734,45.9044,45.8037,45.8967,220610.0
2016-01-13 10:10:00,59.2,59.22,59.04,59.14,308209.0,45.8967,45.9122,45.7726,45.8502,308209.0
2016-01-13 10:15:00,59.15,59.15,58.91,58.99,521386.0,45.8579,45.8579,45.6719,45.7339,521386.0
2016-01-13 10:20:00,58.99,59.04,58.94,59.01,389326.0,45.7339,45.7726,45.6951,45.7494,389326.0
2016-01-13 10:25:00,59.01,59.02,58.89,58.96,221331.0,45.7494,45.7571,45.6564,45.7106,221331.0
2016-01-13 10:30:00,58.95,58.95,58.78,58.8,639506.0,45.7029,45.7029,45.5711,45.5866,639506.0
2016-01-13 10:35:00,58.79,59.0,58.79,58.89,468950.0,45.5788,45.7416,45.5788,45.6564,468950.0
2016-01-13 10:40:00,58.89,59.04,58.86,58.96,302301.0,45.6564,45.7726,45.6331,45.7106,302301.0
2016-01-13 10:45:00,58.96,58.97,58.81,58.91,267956.0,45.7106,45.7184,45.5943,45.6719,267956.0
2016-01-13 10:50:00,58.92,59.05,58.87,58.88,293430.0,45.6796,45.7804,45.6408,45.6486,293430.0
2016-01-13 10:55:00,58.89,59.06,58.77,59.04,373465.0,45.6564,45.7881,45.5633,45.7726,373465.0
2016-01-13 11:00:00,59.04,59.05,58.87,58.89,260795.0,45.7726,45.7804,45.6408,45.6564,260795.0
2016-01-13 11:05:00,58.89,58.96,58.74,58.77,222764.0,45.6564,45.7106,45.5401,45.5633,222764.0
2016-01-13 11:10:00,58.77,58.85,58.66,58.8,230963.0,45.5633,45.6253,45.478,45.5866,230963.0
2016-01-13 11:15:00,58.81,58.92,58.78,58.9,185864.0,45.5943,45.6796,45.5711,45.6641,185864.0
2016-01-13 11:20:00,58.9,58.94,58.79,58.8,249022.0,45.6641,45.6951,45.5788,45.5866,249022.0
2016-01-13 11:25:00,58.79,58.84,58.78,58.82,153875.0,45.5788,45.6176,45.5711,45.6021,153875.0
2016-01-13 11:30:00,58.81,58.89,58.77,58.88,229360.0,45.5943,45.6564,45.5633,45.6486,229360.0
2016-01-13 11:35:00,58.89,58.97,58.8,58.82,110108.0,45.6564,45.7184,45.5866,45.6021,110108.0
2016-01-13 11:40:00,58.82,58.83,58.73,58.77,169132.0,45.6021,45.6098,45.5323,45.5633,169132.0
2016-01-13 11:45:00,58.78,58.78,58.62,58.62,307168.0,45.5711,45.5711,45.447,45.447,307168.0
2016-01-13 11:50:00,58.62,58.67,58.59,58.63,197460.0,45.447,45.4858,45.4238,45.4548,197460.0
2016-01-13 11:55:00,58.62,58.62,58.49,58.51,206472.0,45.447,45.447,45.3462,45.3617,206472.0
2016-01-13 12:00:00,58.5,58.61,58.5,58.53,154771.0,45.354,45.4393,45.354,45.3772,154771.0
2016-01-13 12:05:00,58.53,58.57,58.47,58.57,300487.0,45.3772,45.4083,45.3307,45.4083,300487.0
2016-01-13 12:10:00,58.58,58.7,58.56,58.63,190217.0,45.416,45.509,45.4005,45.4548,190217.0
2016-01-13 12:15:00,58.64,58.7,58.57,58.58,159907.0,45.4625,45.509,45.4083,45.416,159907.0
2016-01-13 12:20:00,58.57,58.75,58.54,58.66,202369.0,45.4083,45.5478,45.385,45.478,202369.0
2016-01-13 12:25:00,58.65,58.71,58.58,58.61,196312.0,45.4703,45.5168,45.416,45.4393,196312.0
2016-01-13 12:30:00,58.61,58.62,58.41,58.44,248610.0,45.4393,45.447,45.2842,45.3075,248610.0
2016-01-13 12:35:00,58.44,58.47,58.31,58.32,178695.0,45.3075,45.3307,45.2067,45.2144,178695.0
2016-01-13 12:40:00,58.32,58.35,58.17,58.23,436037.0,45.2144,45.2377,45.0981,45.1447,436037.0
2016-01-13 12:45:00,58.24,58.31,58.22,58.25,199371.0,45.1524,45.2067,45.1369,45.1602,199371.0
2016-01-13 12:50:00,58.25,58.25,58.07,58.16,288154.0,45.1602,45.1602,45.0206,45.0904,288154.0
2016-01-13 12:55:00,58.15,58.21,58.08,58.12,100597.0,45.0826,45.1292,45.0284,45.0594,100597.0
2016-01-13 13:00:00,58.12,58.17,58.08,58.15,115867.0,45.0594,45.0981,45.0284,45.0826,115867.0
2016-01-13 13:05:00,58.15,58.23,58.1,58.23,199963.0,45.0826,45.1447,45.0439,45.1447,199963.0
2016-01-13 13:10:00,58.23,58.35,58.22,58.26,129785.0,45.1447,45.2377,45.1369,45.1679,129785.0
2016-01-13 13:15:00,58.26,58.31,58.2,58.2,103906.0,45.1679,45.2067,45.1214,45.1214,103906.0
2016-01-13 13:20:00,58.2,58.29,58.18,58.18,350727.0,45.1214,45.1912,45.1059,45.1059,350727.0
2016-01-13 13:25:00,58.18,58.23,58.15,58.18,193251.0,45.1059,45.1447,45.0826,45.1059,193251.0
2016-01-13 13:30:00,58.18,58.24,58.11,58.2,168561.0,45.1059,45.1524,45.0516,45.1214,168561.0
2016-01-13 13:35:00,58.2,58.24,58.05,58.06,129403.0,45.1214,45.1524,45.0051,45.0129,129403.0
2016-01-13 13:40:00,58.06,58.08,57.98,57.98,275626.0,45.0129,45.0284,44.9508,44.9508,275626.0
2016-01-13 13:45:00,57.97,58.0,57.87,57.94,265113.0,44.9431,44.9663,44.8656,44.9198,265113.0
2016-01-13 13:50:00,57.93,58.07,57.84,57.94,219208.0,44.9121,45.0206,44.8423,44.9198,219208.0
2016-01-13 13:55:00,57.94,58.0,57.85,57.87,188302.0,44.9198,44.9663,44.8501,44.8656,188302.0
2016-01-13 14:00:00,57.86,58.02,57.77,57.89,216049.0,44.8578,44.9819,44.788,44.8811,216049.0
2016-01-13 14:05:00,57.89,57.93,57.74,57.85,240728.0,44.8811,44.9121,44.7648,44.8501,240728.0
2016-01-13 14:10:00,57.84,57.96,57.77,57.8,215884.0,44.8423,44.9353,44.788,44.8113,215884.0
2016-01-13 14:15:00,57.8,57.84,57.6,57.69,273054.0,44.8113,44.8423,44.6562,44.726,273054.0
2016-01-13 14:20:00,57.69,57.74,57.58,57.66,247122.0,44.726,44.7648,44.6407,44.7028,247122.0
2016-01-13 14:25:00,57.66,57.66,57.54,57.58,480877.0,44.7028,44.7028,44.6097,44.6407,480877.0
2016-01-13 14:30:00,57.58,57.59,57.14,57.17,374613.0,44.6407,44.6485,44.2996,44.3229,374613.0
2016-01-13 14:35:00,57.16,57.35,57.04,57.3,394211.0,44.3151,44.4624,44.2221,44.4237,394211.0
2016-01-13 14:40:00,57.31,57.33,56.91,56.95,462491.0,44.4314,44.4469,44.1213,44.1523,462491.0
2016-01-13 14:45:00,56.95,57.07,56.94,57.07,390636.0,44.1523,44.2453,44.1446,44.2453,390636.0
2016-01-13 14:50:00,57.07,57.3,57.06,57.28,347774.0,44.2453,44.4237,44.2376,44.4081,347774.0
2016-01-13 14:55:00,57.28,57.34,57.21,57.24,329317.0,44.4081,44.4547,44.3539,44.3771,329317.0
2016-01-13 15:00:00,57.24,57.42,57.24,57.42,500197.0,44.3771,44.5167,44.3771,44.5167,500197.0
2016-01-13 15:05:00,57.42,57.58,57.38,57.51,441166.0,44.5167,44.6407,44.4857,44.5865,441166.0
2016-01-13 15:10:00,57.51,57.54,57.38,57.4,501773.0,44.5865,44.6097,44.4857,44.5012,501773.0
2016-01-13 15:15:00,57.4,57.69,57.39,57.6,403025.0,44.5012,44.726,44.4934,44.6562,403025.0
2016-01-13 15:20:00,57.6,57.66,57.52,57.63,374323.0,44.6562,44.7028,44.5942,44.6795,374323.0
2016-01-13 15:25:00,57.63,57.81,57.62,57.63,698651.0,44.6795,44.819,44.6717,44.6795,698651.0
2016-01-13 15:30:00,57.63,57.72,57.47,57.52,408361.0,44.6795,44.7493,44.5555,44.5942,408361.0
2016-01-13 15:35:00,57.52,57.52,57.3,57.44,398196.0,44.5942,44.5942,44.4237,44.5322,398196.0
2016-01-13 15:40:00,57.43,57.61,57.38,57.42,613568.0,44.5244,44.664,44.4857,44.5167,613568.0
2016-01-13 15:45:00,57.42,57.45,57.24,57.31,732061.0,44.5167,44.5399,44.3771,44.4314,732061.0
2016-01-13 15:50:00,57.31,57.44,57.3,57.4,702302.0,44.4314,44.5322,44.4237,44.5012,702302.0
2016-01-13 15:55:00,57.41,57.46,57.3,57.38,1230339.0,44.5089,44.5477,44.4237,44.4857,1230339.0
2016-01-14 09:30:00,58.16,58.37,57.77,57.87,1168056.0,45.0904,45.2532,44.788,44.8656,1168056.0
2016-01-14 09:35:00,57.86,57.91,57.44,57.51,866447.0,44.8578,44.8966,44.5322,44.5865,866447.0
2016-01-14 09:40:00,57.52,58.14,57.5,58.13,804746.0,44.5942,45.0749,44.5787,45.0671,804746.0
2016-01-14 09:45:00,58.14,58.14,57.76,57.8,624725.0,45.0749,45.0749,44.7803,44.8113,624725.0
2016-01-14 09:50:00,57.79,57.94,57.57,57.6,690851.0,44.8035,44.9198,44.633,44.6562,690851.0
2016-01-14 09:55:00,57.61,57.77,57.29,57.39,822228.0,44.664,44.788,44.4159,44.4934,822228.0
2016-01-14 10:00:00,57.39,57.56,57.3,57.43,599224.0,44.4934,44.6252,44.4237,44.5244,599224.0
2016-01-14 10:05:00,57.42,57.84,57.41,57.54,601778.0,44.5167,44.8423,44.5089,44.6097,601778.0
2016-01-14 10:10:00,57.53,57.93,57.36,57.92,488098.0,44.602,44.9121,44.4702,44.9043,488098.0
2016-01-14 10:15:00,57.93,58.19,57.85,58.18,584214.0,44.9121,45.1137,44.8501,45.1059,584214.0
2016-01-14 10:20:00,58.19,58.45,58.17,58.42,660981.0,45.1137,45.3152,45.0981,45.292,660981.0
2016-01-14 10:25:00,58.43,58.56,58.08,58.54,644157.0,45.2997,45.4005,45.0284,45.385,644157.0
2016-01-14 10:30:00,58.54,59.05,58.47,58.95,911802.0,45.385,45.7804,45.3307,45.7029,911802.0
2016-01-14 10:35:00,58.96,59.23,58.88,58.9,774114.0,45.7106,45.9199,45.6486,45.6641,774114.0
2016-01-14 10:40:00,58.92,59.31,58.81,59.29,370972.0,45.6796,45.982,45.5943,45.9665,370972.0
2016-01-14 10:45:00,59.28,59.34,59.04,59.27,317779.0,45.9587,46.0052,45.7726,45.951,317779.0
2016-01-14 10:50:00,59.26,59.38,59.0,59.04,419741.0,45.9432,46.0362,45.7416,45.7726,419741.0
2016-01-14 10:55:00,59.03,59.07,58.69,58.7,343823.0,45.7649,45.7959,45.5013,45.509,343823.0
2016-01-14 11:00:00,58.71,58.77,58.38,58.45,323533.0,45.5168,45.5633,45.261,45.3152,323533.0
2016-01-14 11:05:00,58.44,58.64,58.41,58.57,205079.0,45.3075,45.4625,45.2842,45.4083,205079.0
2016-01-14 11:10:00,58.56,58.78,58.55,58.77,187899.0,45.4005,45.5711,45.3928,45.5633,187899.0
2016-01-14 11:15:00,58.77,58.78,58.47,58.48,198936.0,45.5633,45.5711,45.3307,45.3385,198936.0
2016-01-14 11:20:00,58.49,58.64,58.39,58.5,201210.0,45.3462,45.4625,45.2687,45.354,201210.0
2016-01-14 11:25:00,58.51,58.56,58.29,58.47,423647.0,45.3617,45.4005,45.1912,45.3307,423647.0
2016-01-14 11:30:00,58.48,58.57,58.27,58.29,147070.0,45.3385,45.4083,45.1757,45.1912,147070.0
2016-01-14 11:35:00,58.28,58.44,58.26,58.43,175624.0,45.1834,45.3075,45.1679,45.2997,175624.0
2016-01-14 11:40:00,58.42,58.54,58.39,58.51,144724.0,45.292,45.385,45.2687,45.3617,144724.0
2016-01-14 11:45:00,58.52,58.63,58.44,58.47,238747.0,45.3695,45.4548,45.3075,45.3307,238747.0
2016-01-14 11:50:00,58.47,58.51,58.26,58.38,224076.0,45.3307,45.3617,45.1679,45.261,224076.0
2016-01-14 11:55:00,58.38,58.46,58.35,58.42,190484.0,45.261,45.323,45.2377,45.292,190484.0
2016-01-14 12:00:00,58.43,58.52,58.41,58.44,184070.0,45.2997,45.3695,45.2842,45.3075,184070.0
2016-01-14 12:05:00,58.45,58.51,58.33,58.35,164618.0,45.3152,45.3617,45.2222,45.2377,164618.0
2016-01-14 12:10:00,58.35,58.35,58.27,58.34,165406.0,45.2377,45.2377,45.1757,45.2299,165406.0
2016-01-14 12:15:00,58.34,58.52,58.33,58.52,166372.0,45.2299,45.3695,45.2222,45.3695,166372.0
2016-01-14 12:20:00,58.52,58.6,58.35,58.58,192349.0,45.3695,45.4315,45.2377,45.416,192349.0
2016-01-14 12:25:00,58.58,58.65,58.49,58.62,162953.0,45.416,45.4703,45.3462,45.447,162953.0
2016-01-14 12:30:00,58.62,58.75,58.59,58.73,248483.0,45.447,45.5478,45.4238,45.5323,248483.0
2016-01-14 12:35:00,58.72,58.95,58.71,58.87,331934.0,45.5246,45.7029,45.5168,45.6408,331934.0
2016-01-14 12:40:00,58.87,59.02,58.82,58.89,313664.0,45.6408,45.7571,45.6021,45.6564,313664.0
2016-01-14 12:45:00,58.88,59.01,58.79,58.81,206171.0,45.6486,45.7494,45.5788,45.5943,206171.0
2016-01-14 12:50:00,58.81,58.84,58.66,58.82,212858.0,45.5943,45.6176,45.478,45.6021,212858.0
2016-01-14 12:55:00,58.82,58.9,58.69,58.69,153915.0,45.6021,45.6641,45.5013,45.5013,153915.0
2016-01-14 13:00:00,58.69,58.87,58.65,58.82,153995.0,45.5013,45.6408,45.4703,45.6021,153995.0
2016-01-14 13:05:00,58.81,59.08,58.8,59.02,246079.0,45.5943,45.8037,45.5866,45.7571,246079.0
2016-01-14 13:10:00,59.02,59.14,58.96,58.97,191112.0,45.7571,45.8502,45.7106,45.7184,191112.0
2016-01-14 13:15:00,58.98,59.1,58.94,59.09,222332.0,45.7261,45.8192,45.6951,45.8114,222332.0
2016-01-14 13:20:00,59.1,59.22,59.08,59.14,185441.0,45.8192,45.9122,45.8037,45.8502,185441.0
2016-01-14 13:25:00,59.14,59.24,59.07,59.17,146045.0,45.8502,45.9277,45.7959,45.8734,146045.0
2016-01-14 13:30:00,59.17,59.24,59.02,59.05,290157.0,45.8734,45.9277,45.7571,45.7804,290157.0
2016-01-14 13:35:00,59.05,59.2,59.05,59.14,152823.0,45.7804,45.8967,45.7804,45.8502,152823.0
2016-01-14 13:40:00,59.13,59.17,58.99,59.01,101990.0,45.8424,45.8734,45.7339,45.7494,101990.0
2016-01-14 13:45:00,59.02,59.02,58.88,58.92,134088.0,45.7571,45.7571,45.6486,45.6796,134088.0
2016-01-14 13:50:00,58.92,59.1,58.88,59.1,182671.0,45.6796,45.8192,45.6486,45.8192,182671.0
2016-01-14 13:55:00,59.1,59.13,58.97,58.98,129226.0,45.8192,45.8424,45.7184,45.7261,129226.0
2016-01-14 14:00:00,58.98,59.05,58.8,58.91,143729.0,45.7261,45.7804,45.5866,45.6719,143729.0
2016-01-14 14:05:00,58.9,58.96,58.79,58.81,201353.0,45.6641,45.7106,45.5788,45.5943,201353.0
2016-01-14 14:10:00,58.81,58.87,58.73,58.81,272359.0,45.5943,45.6408,45.5323,45.5943,272359.0
2016-01-14 14:15:00,58.81,58.9,58.63,58.65,254575.0,45.5943,45.6641,45.4548,45.4703,254575.0
2016-01-14 14:20:00,58.65,58.74,58.6,58.72,163600.0,45.4703,45.5401,45.4315,45.5246,163600.0
2016-01-14 14:25:00,58.7,58.78,58.66,58.76,144901.0,45.509,45.5711,45.478,45.5556,144901.0
2016-01-14 14:30:00,58.75,58.8,58.67,58.71,190527.0,45.5478,45.5866,45.4858,45.5168,190527.0
2016-01-14 14:35:00,58.72,58.72,58.4,58.41,279432.0,45.5246,45.5246,45.2765,45.2842,279432.0
2016-01-14 14:40:00,58.42,58.61,58.42,58.5,140070.0,45.292,45.4393,45.292,45.354,140070.0
2016-01-14 14:45:00,58.5,58.62,58.49,58.54,181986.0,45.354,45.447,45.3462,45.385,181986.0
2016-01-14 14:50:00,58.54,58.65,58.49,58.61,363082.0,45.385,45.4703,45.3462,45.4393,363082.0
2016-01-14 14:55:00,58.6,58.72,58.58,58.66,255345.0,45.4315,45.5246,45.416,45.478,255345.0
2016-01-14 15:00:00,58.66,58.67,58.6,58.65,197178.0,45.478,45.4858,45.4315,45.4703,197178.0
2016-01-14 15:05:00,58.66,58.72,58.62,58.63,290181.0,45.478,45.5246,45.447,45.4548,290181.0
2016-01-14 15:10:00,58.64,58.69,58.52,58.6,240382.0,45.4625,45.5013,45.3695,45.4315,240382.0
2016-01-14 15:15:00,58.6,58.72,58.55,58.59,201544.0,45.4315,45.5246,45.3928,45.4238,201544.0
2016-01-14 15:20:00,58.59,58.67,58.53,58.66,213905.0,45.4238,45.4858,45.3772,45.478,213905.0
2016-01-14 15:25:00,58.67,58.75,58.61,58.63,256166.0,45.4858,45.5478,45.4393,45.4548,256166.0
2016-01-14 15:30:00,58.64,58.65,58.43,58.47,405311.0,45.4625,45.4703,45.2997,45.3307,405311.0
2016-01-14 15:35:00,58.47,58.52,58.25,58.36,470789.0,45.3307,45.3695,45.1602,45.2455,470789.0
2016-01-14 15:40:00,58.35,58.49,58.3,58.47,346869.0,45.2377,45.3462,45.1989,45.3307,346869.0
2016-01-14 15:45:00,58.49,58.57,58.43,58.44,421798.0,45.3462,45.4083,45.2997,45.3075,421798.0
2016-01-14 15:50:00,58.45,58.57,58.38,58.5,595186.0,45.3152,45.4083,45.261,45.354,595186.0
2016-01-14 15:55:00,58.5,58.5,58.02,58.18,1428153.0,45.354,45.354,44.9819,45.1059,1428153.0
2016-01-15 09:30:00,56.45,56.74,56.3,56.58,2479249.0,43.7647,43.9895,43.6484,43.8654,2479249.0
2016-01-15 09:35:00,56.58,56.99,56.56,56.57,985577.0,43.8654,44.1833,43.8499,43.8577,985577.0
2016-01-15 09:40:00,56.58,56.87,56.52,56.61,680394.0,43.8654,44.0903,43.8189,43.8887,680394.0
2016-01-15 09:45:00,56.62,57.06,56.58,56.98,833788.0,43.8965,44.2376,43.8654,44.1756,833788.0
2016-01-15 09:50:00,56.97,57.0,56.72,56.76,444926.0,44.1678,44.1911,43.974,44.005,444926.0
2016-01-15 09:55:00,56.76,56.83,56.57,56.68,280352.0,44.005,44.0593,43.8577,43.943,280352.0
2016-01-15 10:00:00,56.67,56.82,56.5,56.71,458911.0,43.9352,44.0515,43.8034,43.9662,458911.0
2016-01-15 10:05:00,56.71,57.01,56.67,56.99,347656.0,43.9662,44.1988,43.9352,44.1833,347656.0
2016-01-15 10:10:00,57.0,57.03,56.79,56.93,405081.0,44.1911,44.2143,44.0283,44.1368,405081.0
2016-01-15 10:15:00,56.93,57.18,56.8,56.91,300236.0,44.1368,44.3306,44.036,44.1213,300236.0
2016-01-15 10:20:00,56.92,57.12,56.85,57.09,453333.0,44.129,44.2841,44.0748,44.2608,453333.0
2016-01-15 10:25:00,57.09,57.14,56.95,57.04,278812.0,44.2608,44.2996,44.1523,44.2221,278812.0
2016-01-15 10:30:00,57.03,57.33,57.01,57.16,492547.0,44.2143,44.4469,44.1988,44.3151,492547.0
2016-01-15 10:35:00,57.17,57.38,57.16,57.3,395042.0,44.3229,44.4857,44.3151,44.4237,395042.0
2016-01-15 10:40:00,57.3,57.42,57.25,57.32,434643.0,44.4237,44.5167,44.3849,44.4392,434643.0
2016-01-15 10:45:00,57.31,57.57,57.26,57.55,528221.0,44.4314,44.633,44.3926,44.6175,528221.0
2016-01-15 10:50:00,57.55,57.56,57.22,57.35,327635.0,44.6175,44.6252,44.3616,44.4624,327635.0
2016-01-15 10:55:00,57.34,57.45,57.12,57.16,396874.0,44.4547,44.5399,44.2841,44.3151,396874.0
2016-01-15 11:00:00,57.16,57.26,56.96,57.01,496752.0,44.3151,44.3926,44.1601,44.1988,496752.0
2016-01-15 11:05:00,57.0,57.1,56.92,56.93,460454.0,44.1911,44.2686,44.129,44.1368,460454.0
2016-01-15 11:10:00,56.94,57.08,56.83,57.06,339305.0,44.1446,44.2531,44.0593,44.2376,339305.0
2016-01-15 11:15:00,57.06,57.11,56.93,57.02,422955.0,44.2376,44.2763,44.1368,44.2066,422955.0
2016-01-15 11:20:00,57.03,57.09,56.88,56.97,233766.0,44.2143,44.2608,44.098,44.1678,233766.0
2016-01-15 11:25:00,56.97,57.12,56.85,56.95,417756.0,44.1678,44.2841,44.0748,44.1523,417756.0
2016-01-15 11:30:00,56.95,57.02,56.87,56.95,285774.0,44.1523,44.2066,44.0903,44.1523,285774.0
2016-01-15 11:35:00,56.95,57.01,56.86,56.92,193311.0,44.1523,44.1988,44.0825,44.129,193311.0
2016-01-15 11:40:00,56.91,56.94,56.76,56.88,242295.0,44.1213,44.1446,44.005,44.098,242295.0
2016-01-15 11:45:00,56.88,57.0,56.86,56.91,187357.0,44.098,44.1911,44.0825,44.1213,187357.0
2016-01-15 11:50:00,56.91,56.97,56.83,56.84,184664.0,44.1213,44.1678,44.0593,44.067,184664.0
2016-01-15 11:55:00,56.83,56.88,56.74,56.78,259889.0,44.0593,44.098,43.9895,44.0205,259889.0
2016-01-15 12:00:00,56.77,56.8,56.58,56.62,337762.0,44.0128,44.036,43.8654,43.8965,337762.0
2016-01-15 12:05:00,56.62,56.8,56.55,56.8,270961.0,43.8965,44.036,43.8422,44.036,270961.0
2016-01-15 12:10:00,56.79,56.89,56.74,56.76,206737.0,44.0283,44.1058,43.9895,44.005,206737.0
2016-01-15 12:15:00,56.77,56.77,56.55,56.55,277122.0,44.0128,44.0128,43.8422,43.8422,277122.0
2016-01-15 12:20:00,56.54,56.58,56.44,56.5,405558.0,43.8344,43.8654,43.7569,43.8034,405558.0
2016-01-15 12:25:00,56.5,56.54,56.36,56.46,289202.0,43.8034,43.8344,43.6949,43.7724,289202.0
2016-01-15 12:30:00,56.45,56.45,56.26,56.33,258395.0,43.7647,43.7647,43.6174,43.6716,258395.0
2016-01-15 12:35:00,56.34,56.39,56.22,56.29,255753.0,43.6794,43.7181,43.5863,43.6406,255753.0
2016-01-15 12:40:00,56.27,56.44,56.23,56.4,255143.0,43.6251,43.7569,43.5941,43.7259,255143.0
2016-01-15 12:45:00,56.4,56.58,56.4,56.49,310060.0,43.7259,43.8654,43.7259,43.7957,310060.0
2016-01-15 12:50:00,56.48,56.56,56.43,56.54,360805.0,43.7879,43.8499,43.7492,43.8344,360805.0
2016-01-15 12:55:00,56.55,56.64,56.5,56.52,670657.0,43.8422,43.912,43.8034,43.8189,670657.0
2016-01-15 13:00:00,56.51,56.57,56.44,56.55,430059.0,43.8112,43.8577,43.7569,43.8422,430059.0
2016-01-15 13:05:00,56.54,56.54,56.31,56.39,300698.0,43.8344,43.8344,43.6561,43.7181,300698.0
2016-01-15 13:10:00,56.38,56.56,56.37,56.47,414494.0,43.7104,43.8499,43.7026,43.7802,414494.0
2016-01-15 13:15:00,56.48,56.59,56.47,56.5,371061.0,43.7879,43.8732,43.7802,43.8034,371061.0
2016-01-15 13:20:00,56.5,56.51,56.37,56.41,179519.0,43.8034,43.8112,43.7026,43.7337,179519.0
2016-01-15 13:25:00,56.41,56.5,56.32,56.34,336894.0,43.7337,43.8034,43.6639,43.6794,336894.0
2016-01-15 13:30:00,56.34,56.51,56.3,56.5,342487.0,43.6794,43.8112,43.6484,43.8034,342487.0
2016-01-15 13:35:00,56.51,56.53,56.4,56.41,190749.0,43.8112,43.8267,43.7259,43.7337,190749.0
2016-01-15 13:40:00,56.42,56.65,56.4,56.62,188618.0,43.7414,43.9197,43.7259,43.8965,188618.0
2016-01-15 13:45:00,56.62,56.63,56.48,56.52,391256.0,43.8965,43.9042,43.7879,43.8189,391256.0
2016-01-15 13:50:00,56.52,56.68,56.46,56.65,386656.0,43.8189,43.943,43.7724,43.9197,386656.0
2016-01-15 13:55:00,56.65,56.68,56.53,56.67,333428.0,43.9197,43.943,43.8267,43.9352,333428.0
2016-01-15 14:00:00,56.67,56.75,56.61,56.75,426059.0,43.9352,43.9972,43.8887,43.9972,426059.0
2016-01-15 14:05:00,56.75,56.8,56.7,56.77,251682.0,43.9972,44.036,43.9585,44.0128,251682.0
2016-01-15 14:10:00,56.78,56.94,56.76,56.92,334906.0,44.0205,44.1446,44.005,44.129,334906.0
2016-01-15 14:15:00,56.92,56.95,56.77,56.91,344950.0,44.129,44.1523,44.0128,44.1213,344950.0
2016-01-15 14:20:00,56.91,56.94,56.81,56.87,283417.0,44.1213,44.1446,44.0438,44.0903,283417.0
2016-01-15 14:25:00,56.88,56.98,56.75,56.75,369322.0,44.098,44.1756,43.9972,43.9972,369322.0
2016-01-15 14:30:00,56.75,56.8,56.63,56.67,320102.0,43.9972,44.036,43.9042,43.9352,320102.0
2016-01-15 14:35:00,56.67,56.69,56.57,56.66,308643.0,43.9352,43.9507,43.8577,43.9275,308643.0
2016-01-15 14:40:00,56.66,56.85,56.66,56.78,213584.0,43.9275,44.0748,43.9275,44.0205,213584.0
2016-01-15 14:45:00,56.79,56.91,56.69,56.9,288630.0,44.0283,44.1213,43.9507,44.1135,288630.0
2016-01-15 14:50:00,56.91,57.11,56.84,57.1,362977.0,44.1213,44.2763,44.067,44.2686,362977.0
2016-01-15 14:55:00,57.1,57.23,57.04,57.23,310695.0,44.2686,44.3694,44.2221,44.3694,310695.0
2016-01-15 15:00:00,57.22,57.22,56.95,57.19,477983.0,44.3616,44.3616,44.1523,44.3384,477983.0
2016-01-15 15:05:00,57.18,57.25,57.08,57.08,366726.0,44.3306,44.3849,44.2531,44.2531,366726.0
2016-01-15 15:10:00,57.07,57.12,56.92,57.11,450963.0,44.2453,44.2841,44.129,44.2763,450963.0
2016-01-15 15:15:00,57.11,57.13,56.72,56.77,411692.0,44.2763,44.2919,43.974,44.0128,411692.0
2016-01-15 15:20:00,56.76,56.96,56.73,56.91,349953.0,44.005,44.1601,43.9817,44.1213,349953.0
2016-01-15 15:25:00,56.91,57.03,56.87,57.03,321403.0,44.1213,44.2143,44.0903,44.2143,321403.0
2016-01-15 15:30:00,57.03,57.12,56.86,57.05,404555.0,44.2143,44.2841,44.0825,44.2298,404555.0
2016-01-15 15:35:00,57.04,57.22,56.97,57.06,390992.0,44.2221,44.3616,44.1678,44.2376,390992.0
2016-01-15 15:40:00,57.06,57.09,56.93,57.03,460293.0,44.2376,44.2608,44.1368,44.2143,460293.0
2016-01-15 15:45:00,57.04,57.14,57.01,57.08,484888.0,44.2221,44.2996,44.1988,44.2531,484888.0
2016-01-15 15:50:00,57.07,57.1,56.97,57.0,698626.0,44.2453,44.2686,44.1678,44.1911,698626.0
2016-01-15 15:55:00,57.0,57.03,56.81,57.0,1810585.0,44.1911,44.2143,44.0438,44.1911,1810585.0
2016-01-19 09:30:00,57.73,57.97,57.64,57.66,666279.0,44.757,44.9431,44.6872,44.7028,666279.0
2016-01-19 09:35:00,57.66,57.79,57.42,57.61,449622.0,44.7028,44.8035,44.5167,44.664,449622.0
2016-01-19 09:40:00,57.6,57.67,57.47,57.56,365203.0,44.6562,44.7105,44.5555,44.6252,365203.0
2016-01-19 09:45:00,57.56,57.64,57.37,57.48,388954.0,44.6252,44.6872,44.4779,44.5632,388954.0
2016-01-19 09:50:00,57.47,57.47,57.17,57.43,457129.0,44.5555,44.5555,44.3229,44.5244,457129.0
2016-01-19 09:55:00,57.44,57.55,57.34,57.48,221991.0,44.5322,44.6175,44.4547,44.5632,221991.0
2016-01-19 10:00:00,57.47,57.59,57.39,57.54,268983.0,44.5555,44.6485,44.4934,44.6097,268983.0
2016-01-19 10:05:00,57.54,57.68,57.45,57.47,239285.0,44.6097,44.7183,44.5399,44.5555,239285.0
2016-01-19 10:10:00,57.46,57.65,57.44,57.48,281253.0,44.5477,44.695,44.5322,44.5632,281253.0
2016-01-19 10:15:00,57.48,57.63,57.47,57.49,247422.0,44.5632,44.6795,44.5555,44.571,247422.0
2016-01-19 10:20:00,57.48,57.6,57.45,57.53,238916.0,44.5632,44.6562,44.5399,44.602,238916.0
2016-01-19 10:25:00,57.53,57.74,57.53,57.71,227596.0,44.602,44.7648,44.602,44.7415,227596.0
2016-01-19 10:30:00,57.71,57.75,57.61,57.64,192076.0,44.7415,44.7725,44.664,44.6872,192076.0
2016-01-19 10:35:00,57.64,57.67,57.4,57.41,179250.0,44.6872,44.7105,44.5012,44.5089,179250.0
2016-01-19 10:40:00,57.42,57.48,57.39,57.4,212237.0,44.5167,44.5632,44.4934,44.5012,212237.0
2016-01-19 10:45:00,57.39,57.41,57.28,57.37,205556.0,44.4934,44.5089,44.4081,44.4779,205556.0
2016-01-19 10:50:00,57.37,57.44,57.07,57.08,218790.0,44.4779,44.5322,44.2453,44.2531,218790.0
2016-01-19 10:55:00,57.08,57.17,57.01,57.02,214097.0,44.2531,44.3229,44.1988,44.2066,214097.0
2016-01-19 11:00:00,57.02,57.16,57.0,57.13,205113.0,44.2066,44.3151,44.1911,44.2919,205113.0
2016-01-19 11:05:00,57.12,57.18,57.0,57.17,181306.0,44.2841,44.3306,44.1911,44.3229,181306.0
2016-01-19 11:10:00,57.16,57.17,56.88,56.95,242048.0,44.3151,44.3229,44.098,44.1523,242048.0
2016-01-19 11:15:00,56.95,57.07,56.84,56.86,307550.0,44.1523,44.2453,44.067,44.0825,307550.0
2016-01-19 11:20:00,56.86,57.06,56.84,56.91,218092.0,44.0825,44.2376,44.067,44.1213,218092.0
2016-01-19 11:25:00,56.9,57.17,56.89,57.14,262259.0,44.1135,44.3229,44.1058,44.2996,262259.0
2016-01-19 11:30:00,57.14,57.25,57.14,57.18,216301.0,44.2996,44.3849,44.2996,44.3306,216301.0
2016-01-19 11:35:00,57.18,57.32,57.14,57.3,213266.0,44.3306,44.4392,44.2996,44.4237,213266.0
2016-01-19 11:40:00,57.3,57.33,57.18,57.29,248937.0,44.4237,44.4469,44.3306,44.4159,248937.0
2016-01-19 11:45:00,57.3,57.37,57.17,57.17,158901.0,44.4237,44.4779,44.3229,44.3229,158901.0
2016-01-19 11:50:00,57.18,57.27,57.14,57.19,119984.0,44.3306,44.4004,44.2996,44.3384,119984.0
2016-01-19 11:55:00,57.19,57.28,57.07,57.08,199560.0,44.3384,44.4081,44.2453,44.2531,199560.0
2016-01-19 12:00:00,57.08,57.14,57.02,57.03,131301.0,44.2531,44.2996,44.2066,44.2143,131301.0
2016-01-19 12:05:00,57.04,57.11,56.96,56.97,162681.0,44.2221,44.2763,44.1601,44.1678,162681.0
2016-01-19 12:10:00,56.97,57.06,56.95,57.02,112911.0,44.1678,44.2376,44.1523,44.2066,112911.0
2016-01-19 12:15:00,57.02,57.03,56.77,56.79,234733.0,44.2066,44.2143,44.0128,44.0283,234733.0
2016-01-19 12:20:00,56.78,56.89,56.75,56.83,176793.0,44.0205,44.1058,43.9972,44.0593,176793.0
2016-01-19 12:25:00,56.83,57.03,56.8,57.01,235203.0,44.0593,44.2143,44.036,44.1988,235203.0
2016-01-19 12:30:00,57.01,57.06,56.97,57.03,220832.0,44.1988,44.2376,44.1678,44.2143,220832.0
2016-01-19 12:35:00,57.04,57.16,57.03,57.07,215575.0,44.2221,44.3151,44.2143,44.2453,215575.0
2016-01-19 12:40:00,57.08,57.11,56.87,56.87,370016.0,44.2531,44.2763,44.0903,44.0903,370016.0
2016-01-19 12:45:00,56.87,56.94,56.82,56.86,139437.0,44.0903,44.1446,44.0515,44.0825,139437.0
2016-01-19 12:50:00,56.87,56.99,56.82,56.97,214941.0,44.0903,44.1833,44.0515,44.1678,214941.0
2016-01-19 12:55:00,56.97,57.02,56.93,56.99,107015.0,44.1678,44.2066,44.1368,44.1833,107015.0
2016-01-19 13:00:00,56.99,57.1,56.94,56.97,110548.0,44.1833,44.2686,44.1446,44.1678,110548.0
2016-01-19 13:05:00,56.97,57.1,56.94,57.09,205209.0,44.1678,44.2686,44.1446,44.2608,205209.0
2016-01-19 13:10:00,57.1,57.13,56.96,56.97,151715.0,44.2686,44.2919,44.1601,44.1678,151715.0
2016-01-19 13:15:00,56.98,57.14,56.94,57.12,120197.0,44.1756,44.2996,44.1446,44.2841,120197.0
2016-01-19 13:20:00,57.11,57.16,57.01,57.01,156433.0,44.2763,44.3151,44.1988,44.1988,156433.0
2016-01-19 13:25:00,57.01,57.05,56.88,56.9,155110.0,44.1988,44.2298,44.098,44.1135,155110.0
2016-01-19 13:30:00,56.9,56.93,56.75,56.84,216377.0,44.1135,44.1368,43.9972,44.067,216377.0
2016-01-19 13:35:00,56.83,56.98,56.77,56.97,182322.0,44.0593,44.1756,44.0128,44.1678,182322.0
2016-01-19 13:40:00,56.97,56.98,56.88,56.9,225566.0,44.1678,44.1756,44.098,44.1135,225566.0
2016-01-19 13:45:00,56.89,57.04,56.88,57.02,192010.0,44.1058,44.2221,44.098,44.2066,192010.0
2016-01-19 13:50:00,57.01,57.05,56.89,56.92,246122.0,44.1988,44.2298,44.1058,44.129,246122.0
2016-01-19 13:55:00,56.92,57.04,56.9,56.91,182839.0,44.129,44.2221,44.1135,44.1213,182839.0
2016-01-19 14:00:00,56.91,56.98,56.84,56.85,220658.0,44.1213,44.1756,44.067,44.0748,220658.0
2016-01-19 14:05:00,56.85,56.88,56.63,56.63,221610.0,44.0748,44.098,43.9042,43.9042,221610.0
2016-01-19 14:10:00,56.63,56.7,56.57,56.64,259575.0,43.9042,43.9585,43.8577,43.912,259575.0
2016-01-19 14:15:00,56.65,56.68,56.58,56.65,197769.0,43.9197,43.943,43.8654,43.9197,197769.0
2016-01-19 14:20:00,56.65,56.71,56.54,56.71,245102.0,43.9197,43.9662,43.8344,43.9662,245102.0
2016-01-19 14:25:00,56.71,56.8,56.68,56.79,214797.0,43.9662,44.036,43.943,44.0283,214797.0
2016-01-19 14:30:00,56.79,56.88,56.73,56.87,197117.0,44.0283,44.098,43.9817,44.0903,197117.0
2016-01-19 14:35:00,56.88,56.9,56.75,56.83,181122.0,44.098,44.1135,43.9972,44.0593,181122.0
2016-01-19 14:40:00,56.82,56.88,56.56,56.58,198991.0,44.0515,44.098,43.8499,43.8654,198991.0
2016-01-19 14:45:00,56.58,56.63,56.51,56.58,239895.0,43.8654,43.9042,43.8112,43.8654,239895.0
2016-01-19 14:50:00,56.58,56.76,56.56,56.76,214177.0,43.8654,44.005,43.8499,44.005,214177.0
2016-01-19 14:55:00,56.77,56.81,56.68,56.77,175630.0,44.0128,44.0438,43.943,44.0128,175630.0
2016-01-19 15:00:00,56.77,57.05,56.71,57.02,307455.0,44.0128,44.2298,43.9662,44.2066,307455.0
2016-01-19 15:05:00,57.02,57.02,56.87,56.96,208684.0,44.2066,44.2066,44.0903,44.1601,208684.0
2016-01-19 15:10:00,56.96,57.0,56.87,56.89,238373.0,44.1601,44.1911,44.0903,44.1058,238373.0
2016-01-19 15:15:00,56.9,57.0,56.82,56.89,217217.0,44.1135,44.1911,44.0515,44.1058,217217.0
2016-01-19 15:20:00,56.9,57.09,56.85,57.06,257895.0,44.1135,44.2608,44.0748,44.2376,257895.0
2016-01-19 15:25:00,57.05,57.24,57.04,57.16,319496.0,44.2298,44.3771,44.2221,44.3151,319496.0
2016-01-19 15:30:00,57.17,57.29,57.08,57.15,434114.0,44.3229,44.4159,44.2531,44.3074,434114.0
2016-01-19 15:35:00,57.15,57.25,57.01,57.06,324789.0,44.3074,44.3849,44.1988,44.2376,324789.0
2016-01-19 15:40:00,57.06,57.25,57.01,57.2,590887.0,44.2376,44.3849,44.1988,44.3461,590887.0
2016-01-19 15:45:00,57.2,57.25,57.09,57.23,502501.0,44.3461,44.3849,44.2608,44.3694,502501.0
2016-01-19 15:50:00,57.22,57.26,57.08,57.12,416277.0,44.3616,44.3926,44.2531,44.2841,416277.0
2016-01-19 15:55:00,57.13,57.18,57.0,57.02,812450.0,44.2919,44.3306,44.1911,44.2066,812450.0
2016-01-20 09:30:00,55.63,55.91,55.61,55.73,822191.0,43.1289,43.346,43.1134,43.2065,822191.0
2016-01-20 09:35:00,55.73,55.8,55.39,55.54,447103.0,43.2065,43.2607,42.9429,43.0592,447103.0
2016-01-20 09:40:00,55.55,56.0,55.46,55.99,512547.0,43.0669,43.4158,42.9971,43.408,512547.0
2016-01-20 09:45:00,55.99,56.18,55.81,55.9,534915.0,43.408,43.5553,43.2685,43.3383,534915.0
2016-01-20 09:50:00,55.88,55.98,55.68,55.74,329379.0,43.3228,43.4003,43.1677,43.2142,329379.0
2016-01-20 09:55:00,55.73,55.78,55.53,55.67,315526.0,43.2065,43.2452,43.0514,43.1599,315526.0
2016-01-20 10:00:00,55.67,55.69,55.51,55.61,375107.0,43.1599,43.1754,43.0359,43.1134,375107.0
2016-01-20 10:05:00,55.6,55.77,55.6,55.67,415693.0,43.1057,43.2375,43.1057,43.1599,415693.0
2016-01-20 10:10:00,55.68,55.69,55.5,55.54,480635.0,43.1677,43.1754,43.0281,43.0592,480635.0
2016-01-20 10:15:00,55.53,55.61,55.36,55.4,441453.0,43.0514,43.1134,42.9196,42.9506,441453.0
2016-01-20 10:20:00,55.4,55.5,55.3,55.49,232361.0,42.9506,43.0281,42.8731,43.0204,232361.0
2016-01-20 10:25:00,55.49,55.55,55.32,55.39,378197.0,43.0204,43.0669,42.8886,42.9429,378197.0
2016-01-20 10:30:00,55.38,55.43,55.17,55.22,466560.0,42.9351,42.9739,42.7723,42.8111,466560.0
2016-01-20 10:35:00,55.22,55.22,55.02,55.09,449674.0,42.8111,42.8111,42.656,42.7103,449674.0
2016-01-20 10:40:00,55.1,55.24,55.03,55.22,330288.0,42.718,42.8266,42.6638,42.8111,330288.0
2016-01-20 10:45:00,55.22,55.3,55.16,55.24,345032.0,42.8111,42.8731,42.7645,42.8266,345032.0
2016-01-20 10:50:00,55.24,55.29,55.07,55.07,399859.0,42.8266,42.8653,42.6948,42.6948,399859.0
2016-01-20 10:55:00,55.07,55.15,54.98,55.02,530850.0,42.6948,42.7568,42.625,42.656,530850.0
2016-01-20 11:00:00,55.02,55.25,55.01,55.18,274975.0,42.656,42.8343,42.6483,42.7801,274975.0
2016-01-20 11:05:00,55.19,55.23,55.08,55.1,267675.0,42.7878,42.8188,42.7025,42.718,267675.0
2016-01-20 11:10:00,55.1,55.33,55.06,55.21,341081.0,42.718,42.8963,42.687,42.8033,341081.0
2016-01-20 11:15:00,55.22,55.35,55.14,55.3,288065.0,42.8111,42.9119,42.749,42.8731,288065.0
2016-01-20 11:20:00,55.29,55.38,55.18,55.21,351946.0,42.8653,42.9351,42.7801,42.8033,351946.0
2016-01-20 11:25:00,55.2,55.31,55.19,55.31,221693.0,42.7956,42.8808,42.7878,42.8808,221693.0
2016-01-20 11:30:00,55.31,55.38,55.26,55.32,304615.0,42.8808,42.9351,42.8421,42.8886,304615.0
2016-01-20 11:35:00,55.33,55.34,55.16,55.21,261296.0,42.8963,42.9041,42.7645,42.8033,261296.0
2016-01-20 11:40:00,55.2,55.22,55.04,55.09,349316.0,42.7956,42.8111,42.6715,42.7103,349316.0
2016-01-20 11:45:00,55.09,55.19,55.07,55.1,450392.0,42.7103,42.7878,42.6948,42.718,450392.0
2016-01-20 11:50:00,55.1,55.2,55.08,55.12,342119.0,42.718,42.7956,42.7025,42.7335,342119.0
2016-01-20 11:55:00,55.12,55.13,55.0,55.06,430096.0,42.7335,42.7413,42.6405,42.687,430096.0
2016-01-20 12:00:00,55.07,55.16,55.04,55.06,201793.0,42.6948,42.7645,42.6715,42.687,201793.0
2016-01-20 12:05:00,55.05,55.05,54.84,54.95,351248.0,42.6793,42.6793,42.5165,42.6017,351248.0
2016-01-20 12:10:00,54.94,55.02,54.83,55.01,233558.0,42.594,42.656,42.5087,42.6483,233558.0
2016-01-20 12:15:00,55.01,55.03,54.87,54.91,170380.0,42.6483,42.6638,42.5397,42.5707,170380.0
2016-01-20 12:20:00,54.91,54.95,54.68,54.76,308781.0,42.5707,42.6017,42.3924,42.4544,308781.0
2016-01-20 12:25:00,54.75,54.79,54.66,54.77,252589.0,42.4467,42.4777,42.3769,42.4622,252589.0
2016-01-20 12:30:00,54.77,54.99,54.75,54.89,546236.0,42.4622,42.6328,42.4467,42.5552,546236.0
2016-01-20 12:35:00,54.9,54.95,54.81,54.93,253693.0,42.563,42.6017,42.4932,42.5862,253693.0
2016-01-20 12:40:00,54.93,55.0,54.83,54.87,218655.0,42.5862,42.6405,42.5087,42.5397,218655.0
2016-01-20 12:45:00,54.87,54.93,54.8,54.88,253309.0,42.5397,42.5862,42.4854,42.5475,253309.0
2016-01-20 12:50:00,54.88,55.04,54.81,55.02,306877.0,42.5475,42.6715,42.4932,42.656,306877.0
2016-01-20 12:55:00,55.02,55.28,55.0,55.27,317185.0,42.656,42.8576,42.6405,42.8498,317185.0
2016-01-20 13:00:00,55.28,55.46,55.19,55.36,252948.0,42.8576,42.9971,42.7878,42.9196,252948.0
2016-01-20 13:05:00,55.36,55.4,55.22,55.26,250763.0,42.9196,42.9506,42.8111,42.8421,250763.0
2016-01-20 13:10:00,55.26,55.3,55.11,55.13,252765.0,42.8421,42.8731,42.7258,42.7413,252765.0
2016-01-20 13:15:00,55.14,55.16,54.98,55.01,296682.0,42.749,42.7645,42.625,42.6483,296682.0
2016-01-20 13:20:00,55.0,55.14,54.93,55.09,242089.0,42.6405,42.749,42.5862,42.7103,242089.0
2016-01-20 13:25:00,55.09,55.17,54.95,55.06,243140.0,42.7103,42.7723,42.6017,42.687,243140.0
2016-01-20 13:30:00,55.05,55.2,55.04,55.11,296999.0,42.6793,42.7956,42.6715,42.7258,296999.0
2016-01-20 13:35:00,55.1,55.25,55.05,55.23,285934.0,42.718,42.8343,42.6793,42.8188,285934.0
2016-01-20 13:40:00,55.22,55.36,55.2,55.36,319364.0,42.8111,42.9196,42.7956,42.9196,319364.0
2016-01-20 13:45:00,55.37,55.48,55.27,55.35,465536.0,42.9274,43.0126,42.8498,42.9119,465536.0
2016-01-20 13:50:00,55.34,55.47,55.32,55.42,324848.0,42.9041,43.0049,42.8886,42.9661,324848.0
2016-01-20 13:55:00,55.42,55.47,55.3,55.31,473297.0,42.9661,43.0049,42.8731,42.8808,473297.0
2016-01-20 14:00:00,55.31,55.34,55.12,55.19,273253.0,42.8808,42.9041,42.7335,42.7878,273253.0
2016-01-20 14:05:00,55.19,55.37,55.18,55.31,206658.0,42.7878,42.9274,42.7801,42.8808,206658.0
2016-01-20 14:10:00,55.31,55.43,55.23,55.26,342997.0,42.8808,42.9739,42.8188,42.8421,342997.0
2016-01-20 14:15:00,55.25,55.32,55.14,55.19,430829.0,42.8343,42.8886,42.749,42.7878,430829.0
2016-01-20 14:20:00,55.19,55.26,55.07,55.21,325360.0,42.7878,42.8421,42.6948,42.8033,325360.0
2016-01-20 14:25:00,55.21,55.26,55.08,55.14,314610.0,42.8033,42.8421,42.7025,42.749,314610.0
2016-01-20 14:30:00,55.14,55.19,54.94,55.04,443276.0,42.749,42.7878,42.594,42.6715,443276.0
2016-01-20 14:35:00,55.03,55.14,54.92,55.14,447225.0,42.6638,42.749,42.5785,42.749,447225.0
2016-01-20 14:40:00,55.14,55.15,55.0,55.05,562969.0,42.749,42.7568,42.6405,42.6793,562969.0
2016-01-20 14:45:00,55.06,55.09,54.96,55.03,393846.0,42.687,42.7103,42.6095,42.6638,393846.0
2016-01-20 14:50:00,55.04,55.23,55.01,55.21,307303.0,42.6715,42.8188,42.6483,42.8033,307303.0
2016-01-20 14:55:00,55.22,55.3,55.16,55.17,392687.0,42.8111,42.8731,42.7645,42.7723,392687.0
2016-01-20 15:00:00,55.17,55.35,55.09,55.34,409185.0,42.7723,42.9119,42.7103,42.9041,409185.0
2016-01-20 15:05:00,55.34,55.47,55.25,55.29,603438.0,42.9041,43.0049,42.8343,42.8653,603438.0
2016-01-20 15:10:00,55.29,55.44,55.26,55.42,373604.0,42.8653,42.9816,42.8421,42.9661,373604.0
2016-01-20 15:15:00,55.41,55.85,55.41,55.73,559683.0,42.9584,43.2995,42.9584,43.2065,559683.0
2016-01-20 15:20:00,55.74,56.03,55.73,55.99,765806.0,43.2142,43.439,43.2065,43.408,765806.0
2016-01-20 15:25:00,55.99,56.12,55.86,56.06,671133.0,43.408,43.5088,43.3072,43.4623,671133.0
2016-01-20 15:30:00,56.06,56.14,55.91,55.91,627894.0,43.4623,43.5243,43.346,43.346,627894.0
2016-01-20 15:35:00,55.91,56.03,55.86,56.01,603177.0,43.346,43.439,43.3072,43.4235,603177.0
2016-01-20 15:40:00,56.0,56.0,55.72,55.83,585777.0,43.4158,43.4158,43.1987,43.284,585777.0
2016-01-20 15:45:00,55.82,55.82,55.5,55.64,734660.0,43.2762,43.2762,43.0281,43.1367,734660.0
2016-01-20 15:50:00,55.64,55.73,55.54,55.63,565039.0,43.1367,43.2065,43.0592,43.1289,565039.0
2016-01-20 15:55:00,55.63,55.63,55.44,55.51,1169073.0,43.1289,43.1289,42.9816,43.0359,1169073.0
2016-01-21 09:30:00,55.74,55.91,55.63,55.85,726040.0,43.2142,43.346,43.1289,43.2995,726040.0
2016-01-21 09:35:00,55.84,56.17,55.83,55.87,560381.0,43.2917,43.5476,43.284,43.315,560381.0
2016-01-21 09:40:00,55.86,56.02,55.66,55.73,329820.0,43.3072,43.4313,43.1522,43.2065,329820.0
2016-01-21 09:45:00,55.72,55.79,55.59,55.68,626451.0,43.1987,43.253,43.0979,43.1677,626451.0
2016-01-21 09:50:00,55.69,55.76,55.56,55.69,314887.0,43.1754,43.2297,43.0747,43.1754,314887.0
2016-01-21 09:55:00,55.68,55.95,55.66,55.7,318516.0,43.1677,43.377,43.1522,43.1832,318516.0
2016-01-21 10:00:00,55.71,55.89,55.66,55.86,333851.0,43.191,43.3305,43.1522,43.3072,333851.0
2016-01-21 10:05:00,55.86,55.93,55.67,55.82,477382.0,43.3072,43.3615,43.1599,43.2762,477382.0
2016-01-21 10:10:00,55.82,56.05,55.82,56.0,576482.0,43.2762,43.4545,43.2762,43.4158,576482.0
2016-01-21 10:15:00,55.99,56.15,55.97,56.07,471400.0,43.408,43.5321,43.3925,43.4701,471400.0
2016-01-21 10:20:00,56.06,56.14,55.93,56.01,561845.0,43.4623,43.5243,43.3615,43.4235,561845.0
2016-01-21 10:25:00,56.01,56.2,55.97,56.2,561259.0,43.4235,43.5708,43.3925,43.5708,561259.0
2016-01-21 10:30:00,56.19,56.26,56.02,56.26,568582.0,43.5631,43.6174,43.4313,43.6174,568582.0
2016-01-21 10:35:00,56.27,56.38,56.16,56.29,236353.0,43.6251,43.7104,43.5398,43.6406,236353.0
2016-01-21 10:40:00,56.3,56.38,56.22,56.3,293905.0,43.6484,43.7104,43.5863,43.6484,293905.0
2016-01-21 10:45:00,56.31,56.52,56.27,56.33,331862.0,43.6561,43.8189,43.6251,43.6716,331862.0
2016-01-21 10:50:00,56.33,56.4,56.23,56.33,247908.0,43.6716,43.7259,43.5941,43.6716,247908.0
2016-01-21 10:55:00,56.32,56.35,56.13,56.14,329431.0,43.6639,43.6871,43.5166,43.5243,329431.0
2016-01-21 11:00:00,56.16,56.35,55.99,56.35,487816.0,43.5398,43.6871,43.408,43.6871,487816.0
2016-01-21 11:05:00,56.35,56.46,56.23,56.32,234856.0,43.6871,43.7724,43.5941,43.6639,234856.0
2016-01-21 11:10:00,56.33,56.4,56.15,56.2,293914.0,43.6716,43.7259,43.5321,43.5708,293914.0
2016-01-21 11:15:00,56.21,56.28,56.04,56.04,274822.0,43.5786,43.6329,43.4468,43.4468,274822.0
2016-01-21 11:20:00,56.05,56.1,55.96,55.96,255111.0,43.4545,43.4933,43.3848,43.3848,255111.0
2016-01-21 11:25:00,55.97,56.05,55.88,55.96,181452.0,43.3925,43.4545,43.3228,43.3848,181452.0
2016-01-21 11:30:00,55.95,56.07,55.94,55.98,290693.0,43.377,43.4701,43.3693,43.4003,290693.0
2016-01-21 11:35:00,55.99,56.11,55.95,56.05,262543.0,43.408,43.5011,43.377,43.4545,262543.0
2016-01-21 11:40:00,56.07,56.07,55.87,55.98,160890.0,43.4701,43.4701,43.315,43.4003,160890.0
2016-01-21 11:45:00,55.97,56.15,55.95,56.15,148100.0,43.3925,43.5321,43.377,43.5321,148100.0
2016-01-21 11:50:00,56.15,56.24,56.13,56.18,140904.0,43.5321,43.6019,43.5166,43.5553,140904.0
2016-01-21 11:55:00,56.18,56.41,56.18,56.34,256911.0,43.5553,43.7337,43.5553,43.6794,256911.0
2016-01-21 12:00:00,56.35,56.51,56.35,56.47,303031.0,43.6871,43.8112,43.6871,43.7802,303031.0
2016-01-21 12:05:00,56.47,56.52,56.41,56.42,267286.0,43.7802,43.8189,43.7337,43.7414,267286.0
2016-01-21 12:10:00,56.43,56.44,56.24,56.26,194886.0,43.7492,43.7569,43.6019,43.6174,194886.0
2016-01-21 12:15:00,56.27,56.36,56.17,56.18,247993.0,43.6251,43.6949,43.5476,43.5553,247993.0
2016-01-21 12:20:00,56.18,56.21,56.12,56.18,131766.0,43.5553,43.5786,43.5088,43.5553,131766.0
2016-01-21 12:25:00,56.19,56.35,56.16,56.34,163165.0,43.5631,43.6871,43.5398,43.6794,163165.0
2016-01-21 12:30:00,56.35,56.37,56.18,56.22,294468.0,43.6871,43.7026,43.5553,43.5863,294468.0
2016-01-21 12:35:00,56.23,56.36,56.23,56.27,203797.0,43.5941,43.6949,43.5941,43.6251,203797.0
2016-01-21 12:40:00,56.27,56.29,56.13,56.16,154071.0,43.6251,43.6406,43.5166,43.5398,154071.0
2016-01-21 12:45:00,56.16,56.17,55.94,55.99,332661.0,43.5398,43.5476,43.3693,43.408,332661.0
2016-01-21 12:50:00,56.0,56.03,55.86,55.87,229109.0,43.4158,43.439,43.3072,43.315,229109.0
2016-01-21 12:55:00,55.86,55.91,55.81,55.9,184678.0,43.3072,43.346,43.2685,43.3383,184678.0
2016-01-21 13:00:00,55.9,55.98,55.89,55.94,147224.0,43.3383,43.4003,43.3305,43.3693,147224.0
2016-01-21 13:05:00,55.94,55.97,55.87,55.89,233883.0,43.3693,43.3925,43.315,43.3305,233883.0
2016-01-21 13:10:00,55.9,55.91,55.73,55.75,171125.0,43.3383,43.346,43.2065,43.222,171125.0
2016-01-21 13:15:00,55.74,55.83,55.69,55.74,176747.0,43.2142,43.284,43.1754,43.2142,176747.0
2016-01-21 13:20:00,55.75,55.75,55.47,55.55,268162.0,43.222,43.222,43.0049,43.0669,268162.0
2016-01-21 13:25:00,55.55,55.62,55.51,55.53,146780.0,43.0669,43.1212,43.0359,43.0514,146780.0
2016-01-21 13:30:00,55.54,55.63,55.43,55.46,163467.0,43.0592,43.1289,42.9739,42.9971,163467.0
2016-01-21 13:35:00,55.47,55.6,55.46,55.59,176980.0,43.0049,43.1057,42.9971,43.0979,176980.0
2016-01-21 13:40:00,55.59,55.6,55.5,55.52,227959.0,43.0979,43.1057,43.0281,43.0437,227959.0
2016-01-21 13:45:00,55.52,55.69,55.49,55.64,257413.0,43.0437,43.1754,43.0204,43.1367,257413.0
2016-01-21 13:50:00,55.65,55.67,55.46,55.51,322679.0,43.1444,43.1599,42.9971,43.0359,322679.0
2016-01-21 13:55:00,55.5,55.61,55.45,55.48,248009.0,43.0281,43.1134,42.9894,43.0126,248009.0
2016-01-21 14:00:00,55.49,55.54,55.35,55.45,190752.0,43.0204,43.0592,42.9119,42.9894,190752.0
2016-01-21 14:05:00,55.44,55.5,55.4,55.44,174334.0,42.9816,43.0281,42.9506,42.9816,174334.0
2016-01-21 14:10:00,55.44,55.44,55.16,55.22,310937.0,42.9816,42.9816,42.7645,42.8111,310937.0
2016-01-21 14:15:00,55.23,55.25,55.12,55.13,255655.0,42.8188,42.8343,42.7335,42.7413,255655.0
2016-01-21 14:20:00,55.15,55.28,55.11,55.17,214090.0,42.7568,42.8576,42.7258,42.7723,214090.0
2016-01-21 14:25:00,55.17,55.35,55.06,55.33,273302.0,42.7723,42.9119,42.687,42.8963,273302.0
2016-01-21 14:30:00,55.32,55.5,55.3,55.37,218001.0,42.8886,43.0281,42.8731,42.9274,218001.0
2016-01-21 14:35:00,55.38,55.55,55.37,55.51,224054.0,42.9351,43.0669,42.9274,43.0359,224054.0
2016-01-21 14:40:00,55.5,55.63,55.48,55.52,248064.0,43.0281,43.1289,43.0126,43.0437,248064.0
2016-01-21 14:45:00,55.52,55.53,55.31,55.36,212523.0,43.0437,43.0514,42.8808,42.9196,212523.0
2016-01-21 14:50:00,55.35,55.53,55.33,55.49,189376.0,42.9119,43.0514,42.8963,43.0204,189376.0
2016-01-21 14:55:00,55.49,55.63,55.48,55.6,144921.0,43.0204,43.1289,43.0126,43.1057,144921.0
2016-01-21 15:00:00,55.6,55.62,55.53,55.58,198628.0,43.1057,43.1212,43.0514,43.0902,198628.0
2016-01-21 15:05:00,55.57,55.6,55.28,55.37,349889.0,43.0824,43.1057,42.8576,42.9274,349889.0
2016-01-21 15:10:00,55.37,55.57,55.33,55.52,239640.0,42.9274,43.0824,42.8963,43.0437,239640.0
2016-01-21 15:15:00,55.52,55.55,55.4,55.46,221288.0,43.0437,43.0669,42.9506,42.9971,221288.0
2016-01-21 15:20:00,55.46,55.51,55.35,55.5,326139.0,42.9971,43.0359,42.9119,43.0281,326139.0
2016-01-21 15:25:00,55.49,55.57,55.44,55.46,405523.0,43.0204,43.0824,42.9816,42.9971,405523.0
2016-01-21 15:30:00,55.45,55.67,55.44,55.66,365996.0,42.9894,43.1599,42.9816,43.1522,365996.0
2016-01-21 15:35:00,55.66,55.7,55.58,55.66,385888.0,43.1522,43.1832,43.0902,43.1522,385888.0
2016-01-21 15:40:00,55.67,55.69,55.53,55.61,473053.0,43.1599,43.1754,43.0514,43.1134,473053.0
2016-01-21 15:45:00,55.61,55.63,55.45,55.47,466408.0,43.1134,43.1289,42.9894,43.0049,466408.0
2016-01-21 15:50:00,55.47,55.56,55.45,55.48,470128.0,43.0049,43.0747,42.9894,43.0126,470128.0
2016-01-21 15:55:00,55.48,55.51,55.25,55.25,1122442.0,43.0126,43.0359,42.8343,42.8343,1122442.0
2016-01-22 09:30:00,56.5,56.87,56.44,56.61,831483.0,43.8034,44.0903,43.7569,43.8887,831483.0
2016-01-22 09:35:00,56.61,56.65,56.3,56.5,524155.0,43.8887,43.9197,43.6484,43.8034,524155.0
2016-01-22 09:40:00,56.5,56.51,56.39,56.48,371757.0,43.8034,43.8112,43.7181,43.7879,371757.0
2016-01-22 09:45:00,56.5,56.52,56.36,56.46,575078.0,43.8034,43.8189,43.6949,43.7724,575078.0
2016-01-22 09:50:00,56.47,56.53,56.4,56.52,432426.0,43.7802,43.8267,43.7259,43.8189,432426.0
2016-01-22 09:55:00,56.53,56.77,56.52,56.77,470460.0,43.8267,44.0128,43.8189,44.0128,470460.0
2016-01-22 10:00:00,56.76,56.84,56.65,56.65,320486.0,44.005,44.067,43.9197,43.9197,320486.0
2016-01-22 10:05:00,56.66,56.69,56.55,56.59,288286.0,43.9275,43.9507,43.8422,43.8732,288286.0
2016-01-22 10:10:00,56.59,56.86,56.59,56.82,231341.0,43.8732,44.0825,43.8732,44.0515,231341.0
2016-01-22 10:15:00,56.83,56.83,56.66,56.77,283332.0,44.0593,44.0593,43.9275,44.0128,283332.0
2016-01-22 10:20:00,56.76,56.81,56.68,56.77,205388.0,44.005,44.0438,43.943,44.0128,205388.0
2016-01-22 10:25:00,56.78,56.85,56.69,56.71,227442.0,44.0205,44.0748,43.9507,43.9662,227442.0
2016-01-22 10:30:00,56.72,56.78,56.65,56.67,300773.0,43.974,44.0205,43.9197,43.9352,300773.0
2016-01-22 10:35:00,56.67,56.76,56.6,56.74,213261.0,43.9352,44.005,43.881,43.9895,213261.0
2016-01-22 10:40:00,56.74,56.83,56.64,56.68,239835.0,43.9895,44.0593,43.912,43.943,239835.0
2016-01-22 10:45:00,56.68,56.74,56.64,56.71,253877.0,43.943,43.9895,43.912,43.9662,253877.0
2016-01-22 10:50:00,56.7,56.73,56.59,56.62,198205.0,43.9585,43.9817,43.8732,43.8965,198205.0
2016-01-22 10:55:00,56.62,56.66,56.57,56.6,182044.0,43.8965,43.9275,43.8577,43.881,182044.0
2016-01-22 11:00:00,56.59,56.66,56.53,56.57,330507.0,43.8732,43.9275,43.8267,43.8577,330507.0
2016-01-22 11:05:00,56.57,56.62,56.49,56.55,280480.0,43.8577,43.8965,43.7957,43.8422,280480.0
2016-01-22 11:10:00,56.54,56.61,56.5,56.6,178892.0,43.8344,43.8887,43.8034,43.881,178892.0
2016-01-22 11:15:00,56.6,56.67,56.53,56.64,283222.0,43.881,43.9352,43.8267,43.912,283222.0
2016-01-22 11:20:00,56.64,56.77,56.64,56.7,191872.0,43.912,44.0128,43.912,43.9585,191872.0
2016-01-22 11:25:00,56.7,56.72,56.64,56.7,306215.0,43.9585,43.974,43.912,43.9585,306215.0
2016-01-22 11:30:00,56.7,56.72,56.57,56.61,155347.0,43.9585,43.974,43.8577,43.8887,155347.0
2016-01-22 11:35:00,56.61,56.61,56.51,56.55,200693.0,43.8887,43.8887,43.8112,43.8422,200693.0
2016-01-22 11:40:00,56.56,56.61,56.53,56.58,117242.0,43.8499,43.8887,43.8267,43.8654,117242.0
2016-01-22 11:45:00,56.57,56.63,56.46,56.52,175075.0,43.8577,43.9042,43.7724,43.8189,175075.0
2016-01-22 11:50:00,56.52,56.64,56.51,56.6,165870.0,43.8189,43.912,43.8112,43.881,165870.0
2016-01-22 11:55:00,56.6,56.63,56.54,56.57,195954.0,43.881,43.9042,43.8344,43.8577,195954.0
2016-01-22 12:00:00,56.57,56.66,56.57,56.59,183276.0,43.8577,43.9275,43.8577,43.8732,183276.0
2016-01-22 12:05:00,56.58,56.63,56.58,56.61,141436.0,43.8654,43.9042,43.8654,43.8887,141436.0
2016-01-22 12:10:00,56.61,56.7,56.57,56.67,110879.0,43.8887,43.9585,43.8577,43.9352,110879.0
2016-01-22 12:15:00,56.68,56.69,56.61,56.64,172811.0,43.943,43.9507,43.8887,43.912,172811.0
2016-01-22 12:20:00,56.65,56.76,56.63,56.74,261566.0,43.9197,44.005,43.9042,43.9895,261566.0
2016-01-22 12:25:00,56.75,56.8,56.67,56.73,210602.0,43.9972,44.036,43.9352,43.9817,210602.0
2016-01-22 12:30:00,56.73,56.84,56.69,56.83,241339.0,43.9817,44.067,43.9507,44.0593,241339.0
2016-01-22 12:35:00,56.83,56.92,56.8,56.92,140720.0,44.0593,44.129,44.036,44.129,140720.0
2016-01-22 12:40:00,56.91,56.97,56.85,56.87,334392.0,44.1213,44.1678,44.0748,44.0903,334392.0
2016-01-22 12:45:00,56.86,56.89,56.79,56.87,184406.0,44.0825,44.1058,44.0283,44.0903,184406.0
2016-01-22 12:50:00,56.86,56.9,56.84,56.89,106617.0,44.0825,44.1135,44.067,44.1058,106617.0
2016-01-22 12:55:00,56.89,56.92,56.84,56.9,252815.0,44.1058,44.129,44.067,44.1135,252815.0
2016-01-22 13:00:00,56.9,56.9,56.85,56.86,184839.0,44.1135,44.1135,44.0748,44.0825,184839.0
2016-01-22 13:05:00,56.86,56.92,56.81,56.82,100947.0,44.0825,44.129,44.0438,44.0515,100947.0
2016-01-22 13:10:00,56.83,56.9,56.82,56.9,110586.0,44.0593,44.1135,44.0515,44.1135,110586.0
2016-01-22 13:15:00,56.9,56.94,56.89,56.92,129631.0,44.1135,44.1446,44.1058,44.129,129631.0
2016-01-22 13:20:00,56.91,57.0,56.91,56.97,235799.0,44.1213,44.1911,44.1213,44.1678,235799.0
2016-01-22 13:25:00,56.98,57.01,56.9,56.91,232611.0,44.1756,44.1988,44.1135,44.1213,232611.0
2016-01-22 13:30:00,56.92,57.0,56.9,56.96,137621.0,44.129,44.1911,44.1135,44.1601,137621.0
2016-01-22 13:35:00,56.97,56.98,56.9,56.9,182431.0,44.1678,44.1756,44.1135,44.1135,182431.0
2016-01-22 13:40:00,56.9,57.0,56.9,56.96,146114.0,44.1135,44.1911,44.1135,44.1601,146114.0
2016-01-22 13:45:00,56.96,57.09,56.95,57.08,179990.0,44.1601,44.2608,44.1523,44.2531,179990.0
2016-01-22 13:50:00,57.08,57.12,57.02,57.05,164446.0,44.2531,44.2841,44.2066,44.2298,164446.0
2016-01-22 13:55:00,57.04,57.05,57.02,57.04,160662.0,44.2221,44.2298,44.2066,44.2221,160662.0
2016-01-22 14:00:00,57.03,57.08,57.0,57.06,162639.0,44.2143,44.2531,44.1911,44.2376,162639.0
2016-01-22 14:05:00,57.06,57.12,57.04,57.1,121626.0,44.2376,44.2841,44.2221,44.2686,121626.0
2016-01-22 14:10:00,57.1,57.15,57.06,57.14,243960.0,44.2686,44.3074,44.2376,44.2996,243960.0
2016-01-22 14:15:00,57.14,57.16,57.08,57.11,142299.0,44.2996,44.3151,44.2531,44.2763,142299.0
2016-01-22 14:20:00,57.1,57.14,57.0,57.02,133042.0,44.2686,44.2996,44.1911,44.2066,133042.0
2016-01-22 14:25:00,57.03,57.1,57.02,57.03,126868.0,44.2143,44.2686,44.2066,44.2143,126868.0
2016-01-22 14:30:00,57.04,57.06,56.94,57.05,177782.0,44.2221,44.2376,44.1446,44.2298,177782.0
2016-01-22 14:35:00,57.05,57.09,56.9,56.95,199590.0,44.2298,44.2608,44.1135,44.1523,199590.0
2016-01-22 14:40:00,56.94,56.95,56.85,56.86,274629.0,44.1446,44.1523,44.0748,44.0825,274629.0
2016-01-22 14:45:00,56.86,56.94,56.82,56.92,128834.0,44.0825,44.1446,44.0515,44.129,128834.0
2016-01-22 14:50:00,56.91,56.98,56.86,56.97,220963.0,44.1213,44.1756,44.0825,44.1678,220963.0
2016-01-22 14:55:00,56.98,57.04,56.95,57.02,139887.0,44.1756,44.2221,44.1523,44.2066,139887.0
2016-01-22 15:00:00,57.03,57.05,56.9,56.91,250436.0,44.2143,44.2298,44.1135,44.1213,250436.0
2016-01-22 15:05:00,56.91,56.91,56.78,56.79,168930.0,44.1213,44.1213,44.0205,44.0283,168930.0
2016-01-22 15:10:00,56.79,56.81,56.72,56.79,203443.0,44.0283,44.0438,43.974,44.0283,203443.0
2016-01-22 15:15:00,56.79,56.82,56.75,56.77,231877.0,44.0283,44.0515,43.9972,44.0128,231877.0
2016-01-22 15:20:00,56.77,56.84,56.74,56.76,272145.0,44.0128,44.067,43.9895,44.005,272145.0
2016-01-22 15:25:00,56.76,56.8,56.75,56.77,210869.0,44.005,44.036,43.9972,44.0128,210869.0
2016-01-22 15:30:00,56.77,56.8,56.7,56.77,269191.0,44.0128,44.036,43.9585,44.0128,269191.0
2016-01-22 15:35:00,56.77,56.83,56.77,56.81,223097.0,44.0128,44.0593,44.0128,44.0438,223097.0
2016-01-22 15:40:00,56.82,56.96,56.79,56.95,259627.0,44.0515,44.1601,44.0283,44.1523,259627.0
2016-01-22 15:45:00,56.96,56.99,56.91,56.93,447724.0,44.1601,44.1833,44.1213,44.1368,447724.0
2016-01-22 15:50:00,56.93,56.95,56.85,56.91,521260.0,44.1368,44.1523,44.0748,44.1213,521260.0
2016-01-22 15:55:00,56.9,56.95,56.83,56.92,1012130.0,44.1135,44.1523,44.0593,44.129,1012130.0
2016-01-25 09:30:00,56.48,56.85,56.43,56.69,578471.0,43.7879,44.0748,43.7492,43.9507,578471.0
2016-01-25 09:35:00,56.71,56.76,56.36,56.46,294107.0,43.9662,44.005,43.6949,43.7724,294107.0
2016-01-25 09:40:00,56.45,56.48,56.27,56.33,257220.0,43.7647,43.7879,43.6251,43.6716,257220.0
2016-01-25 09:45:00,56.34,56.39,56.16,56.23,355552.0,43.6794,43.7181,43.5398,43.5941,355552.0
2016-01-25 09:50:00,56.23,56.44,56.15,56.41,291307.0,43.5941,43.7569,43.5321,43.7337,291307.0
2016-01-25 09:55:00,56.4,56.43,56.18,56.25,289592.0,43.7259,43.7492,43.5553,43.6096,289592.0
2016-01-25 10:00:00,56.25,56.51,56.16,56.49,258325.0,43.6096,43.8112,43.5398,43.7957,258325.0
2016-01-25 10:05:00,56.48,56.49,56.3,56.3,203736.0,43.7879,43.7957,43.6484,43.6484,203736.0
2016-01-25 10:10:00,56.3,56.31,56.09,56.1,257543.0,43.6484,43.6561,43.4856,43.4933,257543.0
2016-01-25 10:15:00,56.09,56.2,56.03,56.06,261676.0,43.4856,43.5708,43.439,43.4623,261676.0
2016-01-25 10:20:00,56.07,56.16,55.98,56.15,265004.0,43.4701,43.5398,43.4003,43.5321,265004.0
2016-01-25 10:25:00,56.16,56.21,56.11,56.13,139439.0,43.5398,43.5786,43.5011,43.5166,139439.0
2016-01-25 10:30:00,56.13,56.25,56.08,56.22,197306.0,43.5166,43.6096,43.4778,43.5863,197306.0
2016-01-25 10:35:00,56.21,56.21,55.96,56.01,211856.0,43.5786,43.5786,43.3848,43.4235,211856.0
2016-01-25 10:40:00,56.0,56.02,55.89,55.99,180528.0,43.4158,43.4313,43.3305,43.408,180528.0
2016-01-25 10:45:00,55.99,56.04,55.91,55.99,137202.0,43.408,43.4468,43.346,43.408,137202.0
2016-01-25 10:50:00,55.99,56.03,55.95,56.0,186445.0,43.408,43.439,43.377,43.4158,186445.0
2016-01-25 10:55:00,55.99,56.09,55.96,56.02,136456.0,43.408,43.4856,43.3848,43.4313,136456.0
2016-01-25 11:00:00,56.03,56.03,55.84,55.93,239325.0,43.439,43.439,43.2917,43.3615,239325.0
2016-01-25 11:05:00,55.94,55.94,55.84,55.9,189649.0,43.3693,43.3693,43.2917,43.3383,189649.0
2016-01-25 11:10:00,55.91,55.92,55.79,55.84,178916.0,43.346,43.3538,43.253,43.2917,178916.0
2016-01-25 11:15:00,55.84,55.92,55.82,55.92,163839.0,43.2917,43.3538,43.2762,43.3538,163839.0
2016-01-25 11:20:00,55.92,56.04,55.91,56.04,116155.0,43.3538,43.4468,43.346,43.4468,116155.0
2016-01-25 11:25:00,56.05,56.18,56.03,56.15,157808.0,43.4545,43.5553,43.439,43.5321,157808.0
2016-01-25 11:30:00,56.15,56.16,56.09,56.14,133408.0,43.5321,43.5398,43.4856,43.5243,133408.0
2016-01-25 11:35:00,56.13,56.17,56.11,56.16,137223.0,43.5166,43.5476,43.5011,43.5398,137223.0
2016-01-25 11:40:00,56.16,56.16,56.03,56.03,118897.0,43.5398,43.5398,43.439,43.439,118897.0
2016-01-25 11:45:00,56.03,56.12,56.02,56.05,152371.0,43.439,43.5088,43.4313,43.4545,152371.0
2016-01-25 11:50:00,56.06,56.14,56.04,56.11,161428.0,43.4623,43.5243,43.4468,43.5011,161428.0
2016-01-25 11:55:00,56.11,56.12,56.0,56.0,175422.0,43.5011,43.5088,43.4158,43.4158,175422.0
2016-01-25 12:00:00,55.99,56.07,55.96,56.06,93607.0,43.408,43.4701,43.3848,43.4623,93607.0
2016-01-25 12:05:00,56.06,56.09,56.02,56.05,157992.0,43.4623,43.4856,43.4313,43.4545,157992.0
2016-01-25 12:10:00,56.05,56.08,56.01,56.03,306434.0,43.4545,43.4778,43.4235,43.439,306434.0
2016-01-25 12:15:00,56.03,56.14,56.02,56.12,138049.0,43.439,43.5243,43.4313,43.5088,138049.0
2016-01-25 12:20:00,56.12,56.19,56.1,56.19,148080.0,43.5088,43.5631,43.4933,43.5631,148080.0
2016-01-25 12:25:00,56.19,56.25,56.18,56.22,162823.0,43.5631,43.6096,43.5553,43.5863,162823.0
2016-01-25 12:30:00,56.22,56.25,56.18,56.2,87987.0,43.5863,43.6096,43.5553,43.5708,87987.0
2016-01-25 12:35:00,56.2,56.31,56.19,56.31,142035.0,43.5708,43.6561,43.5631,43.6561,142035.0
2016-01-25 12:40:00,56.31,56.43,56.31,56.41,275295.0,43.6561,43.7492,43.6561,43.7337,275295.0
2016-01-25 12:45:00,56.41,56.41,56.35,56.39,130422.0,43.7337,43.7337,43.6871,43.7181,130422.0
2016-01-25 12:50:00,56.39,56.45,56.38,56.44,235114.0,43.7181,43.7647,43.7104,43.7569,235114.0
2016-01-25 12:55:00,56.44,56.5,56.43,56.48,121995.0,43.7569,43.8034,43.7492,43.7879,121995.0
2016-01-25 13:00:00,56.48,56.63,56.48,56.62,410736.0,43.7879,43.9042,43.7879,43.8965,410736.0
2016-01-25 13:05:00,56.62,56.72,56.6,56.67,188848.0,43.8965,43.974,43.881,43.9352,188848.0
2016-01-25 13:10:00,56.67,56.72,56.57,56.68,342746.0,43.9352,43.974,43.8577,43.943,342746.0
2016-01-25 13:15:00,56.67,56.72,56.66,56.69,190568.0,43.9352,43.974,43.9275,43.9507,190568.0
2016-01-25 13:20:00,56.69,56.76,56.69,56.7,189542.0,43.9507,44.005,43.9507,43.9585,189542.0
2016-01-25 13:25:00,56.7,56.77,56.7,56.77,144607.0,43.9585,44.0128,43.9585,44.0128,144607.0
2016-01-25 13:30:00,56.77,56.79,56.72,56.73,128227.0,44.0128,44.0283,43.974,43.9817,128227.0
2016-01-25 13:35:00,56.72,56.74,56.63,56.66,237345.0,43.974,43.9895,43.9042,43.9275,237345.0
2016-01-25 13:40:00,56.66,56.69,56.65,56.67,165003.0,43.9275,43.9507,43.9197,43.9352,165003.0
2016-01-25 13:45:00,56.67,56.68,56.56,56.57,154934.0,43.9352,43.943,43.8499,43.8577,154934.0
2016-01-25 13:50:00,56.57,56.59,56.51,56.52,100298.0,43.8577,43.8732,43.8112,43.8189,100298.0
2016-01-25 13:55:00,56.52,56.54,56.48,56.49,153197.0,43.8189,43.8344,43.7879,43.7957,153197.0
2016-01-25 14:00:00,56.49,56.51,56.45,56.5,165803.0,43.7957,43.8112,43.7647,43.8034,165803.0
2016-01-25 14:05:00,56.51,56.61,56.5,56.6,140132.0,43.8112,43.8887,43.8034,43.881,140132.0
2016-01-25 14:10:00,56.6,56.61,56.52,56.58,120407.0,43.881,43.8887,43.8189,43.8654,120407.0
2016-01-25 14:15:00,56.58,56.65,56.57,56.64,154086.0,43.8654,43.9197,43.8577,43.912,154086.0
2016-01-25 14:20:00,56.65,56.65,56.52,56.56,141033.0,43.9197,43.9197,43.8189,43.8499,141033.0
2016-01-25 14:25:00,56.56,56.62,56.5,56.61,141983.0,43.8499,43.8965,43.8034,43.8887,141983.0
2016-01-25 14:30:00,56.61,56.61,56.53,56.57,146567.0,43.8887,43.8887,43.8267,43.8577,146567.0
2016-01-25 14:35:00,56.57,56.59,56.49,56.52,221495.0,43.8577,43.8732,43.7957,43.8189,221495.0
2016-01-25 14:40:00,56.52,56.52,56.36,56.36,180927.0,43.8189,43.8189,43.6949,43.6949,180927.0
2016-01-25 14:45:00,56.35,56.41,56.27,56.28,175963.0,43.6871,43.7337,43.6251,43.6329,175963.0
2016-01-25 14:50:00,56.28,56.3,56.19,56.23,212535.0,43.6329,43.6484,43.5631,43.5941,212535.0
2016-01-25 14:55:00,56.22,56.28,56.16,56.18,287939.0,43.5863,43.6329,43.5398,43.5553,287939.0
2016-01-25 15:00:00,56.18,56.25,56.15,56.17,259009.0,43.5553,43.6096,43.5321,43.5476,259009.0
2016-01-25 15:05:00,56.16,56.16,56.03,56.04,267627.0,43.5398,43.5398,43.439,43.4468,267627.0
2016-01-25 15:10:00,56.04,56.04,55.9,55.9,320089.0,43.4468,43.4468,43.3383,43.3383,320089.0
2016-01-25 15:15:00,55.91,55.95,55.86,55.92,242395.0,43.346,43.377,43.3072,43.3538,242395.0
2016-01-25 15:20:00,55.92,55.92,55.82,55.83,243427.0,43.3538,43.3538,43.2762,43.284,243427.0
2016-01-25 15:25:00,55.84,55.94,55.82,55.86,391480.0,43.2917,43.3693,43.2762,43.3072,391480.0
2016-01-25 15:30:00,55.86,55.94,55.84,55.85,273949.0,43.3072,43.3693,43.2917,43.2995,273949.0
2016-01-25 15:35:00,55.84,55.85,55.63,55.69,514999.0,43.2917,43.2995,43.1289,43.1754,514999.0
2016-01-25 15:40:00,55.68,55.73,55.63,55.67,345646.0,43.1677,43.2065,43.1289,43.1599,345646.0
2016-01-25 15:45:00,55.67,55.76,55.65,55.72,391956.0,43.1599,43.2297,43.1444,43.1987,391956.0
2016-01-25 15:50:00,55.72,55.77,55.64,55.72,651657.0,43.1987,43.2375,43.1367,43.1987,651657.0
2016-01-25 15:55:00,55.72,55.72,55.6,55.67,1058764.0,43.1987,43.1987,43.1057,43.1599,1058764.0
2016-01-26 09:30:00,55.85,56.18,55.81,56.18,496995.0,43.2995,43.5553,43.2685,43.5553,496995.0
2016-01-26 09:35:00,56.17,56.23,56.07,56.09,269018.0,43.5476,43.5941,43.4701,43.4856,269018.0
2016-01-26 09:40:00,56.08,56.31,55.97,56.31,215214.0,43.4778,43.6561,43.3925,43.6561,215214.0
2016-01-26 09:45:00,56.32,56.32,56.09,56.12,201132.0,43.6639,43.6639,43.4856,43.5088,201132.0
2016-01-26 09:50:00,56.13,56.28,56.12,56.23,208927.0,43.5166,43.6329,43.5088,43.5941,208927.0
2016-01-26 09:55:00,56.24,56.3,56.09,56.1,143562.0,43.6019,43.6484,43.4856,43.4933,143562.0
2016-01-26 10:00:00,56.1,56.44,56.1,56.43,238475.0,43.4933,43.7569,43.4933,43.7492,238475.0
2016-01-26 10:05:00,56.43,56.49,56.33,56.46,164260.0,43.7492,43.7957,43.6716,43.7724,164260.0
2016-01-26 10:10:00,56.47,56.53,56.45,56.51,185765.0,43.7802,43.8267,43.7647,43.8112,185765.0
2016-01-26 10:15:00,56.52,56.64,56.51,56.57,246326.0,43.8189,43.912,43.8112,43.8577,246326.0
2016-01-26 10:20:00,56.57,56.61,56.49,56.58,180099.0,43.8577,43.8887,43.7957,43.8654,180099.0
2016-01-26 10:25:00,56.59,56.63,56.48,56.5,212495.0,43.8732,43.9042,43.7879,43.8034,212495.0
2016-01-26 10:30:00,56.5,56.66,56.5,56.65,186760.0,43.8034,43.9275,43.8034,43.9197,186760.0
2016-01-26 10:35:00,56.66,56.8,56.66,56.71,314097.0,43.9275,44.036,43.9275,43.9662,314097.0
2016-01-26 10:40:00,56.72,56.78,56.69,56.77,148085.0,43.974,44.0205,43.9507,44.0128,148085.0
2016-01-26 10:45:00,56.77,56.79,56.68,56.7,142455.0,44.0128,44.0283,43.943,43.9585,142455.0
2016-01-26 10:50:00,56.7,56.71,56.63,56.66,149430.0,43.9585,43.9662,43.9042,43.9275,149430.0
2016-01-26 10:55:00,56.66,56.71,56.58,56.63,208793.0,43.9275,43.9662,43.8654,43.9042,208793.0
2016-01-26 11:00:00,56.62,56.74,56.6,56.68,209044.0,43.8965,43.9895,43.881,43.943,209044.0
2016-01-26 11:05:00,56.68,56.71,56.55,56.6,164114.0,43.943,43.9662,43.8422,43.881,164114.0
2016-01-26 11:10:00,56.59,56.75,56.59,56.75,148480.0,43.8732,43.9972,43.8732,43.9972,148480.0
2016-01-26 11:15:00,56.74,56.76,56.64,56.75,190468.0,43.9895,44.005,43.912,43.9972,190468.0
2016-01-26 11:20:00,56.75,56.77,56.66,56.72,188255.0,43.9972,44.0128,43.9275,43.974,188255.0
2016-01-26 11:25:00,56.72,56.73,56.62,56.68,182945.0,43.974,43.9817,43.8965,43.943,182945.0
2016-01-26 11:30:00,56.68,56.73,56.62,56.71,542598.0,43.943,43.9817,43.8965,43.9662,542598.0
2016-01-26 11:35:00,56.71,56.76,56.61,56.66,140207.0,43.9662,44.005,43.8887,43.9275,140207.0
2016-01-26 11:40:00,56.66,56.71,56.63,56.65,84713.0,43.9275,43.9662,43.9042,43.9197,84713.0
2016-01-26 11:45:00,56.65,56.67,56.61,56.66,121334.0,43.9197,43.9352,43.8887,43.9275,121334.0
2016-01-26 11:50:00,56.66,56.78,56.64,56.76,125062.0,43.9275,44.0205,43.912,44.005,125062.0
2016-01-26 11:55:00,56.77,56.78,56.66,56.68,141797.0,44.0128,44.0205,43.9275,43.943,141797.0
2016-01-26 12:00:00,56.69,56.83,56.69,56.82,131483.0,43.9507,44.0593,43.9507,44.0515,131483.0
2016-01-26 12:05:00,56.82,56.87,56.82,56.84,133756.0,44.0515,44.0903,44.0515,44.067,133756.0
2016-01-26 12:10:00,56.85,56.99,56.83,56.97,157001.0,44.0748,44.1833,44.0593,44.1678,157001.0
2016-01-26 12:15:00,56.96,57.08,56.94,57.03,197604.0,44.1601,44.2531,44.1446,44.2143,197604.0
2016-01-26 12:20:00,57.03,57.07,57.01,57.04,98382.0,44.2143,44.2453,44.1988,44.2221,98382.0
2016-01-26 12:25:00,57.04,57.12,57.03,57.11,126964.0,44.2221,44.2841,44.2143,44.2763,126964.0
2016-01-26 12:30:00,57.11,57.15,57.09,57.13,115424.0,44.2763,44.3074,44.2608,44.2919,115424.0
2016-01-26 12:35:00,57.13,57.15,57.05,57.07,75809.0,44.2919,44.3074,44.2298,44.2453,75809.0
2016-01-26 12:40:00,57.07,57.1,57.02,57.07,79180.0,44.2453,44.2686,44.2066,44.2453,79180.0
2016-01-26 12:45:00,57.07,57.1,57.01,57.02,268486.0,44.2453,44.2686,44.1988,44.2066,268486.0
2016-01-26 12:50:00,57.03,57.06,56.98,57.0,76912.0,44.2143,44.2376,44.1756,44.1911,76912.0
2016-01-26 12:55:00,57.0,57.03,56.94,57.01,111679.0,44.1911,44.2143,44.1446,44.1988,111679.0
2016-01-26 13:00:00,57.0,57.06,56.98,56.99,122685.0,44.1911,44.2376,44.1756,44.1833,122685.0
2016-01-26 13:05:00,57.0,57.04,56.91,56.98,151623.0,44.1911,44.2221,44.1213,44.1756,151623.0
2016-01-26 13:10:00,56.98,57.02,56.94,57.0,113512.0,44.1756,44.2066,44.1446,44.1911,113512.0
2016-01-26 13:15:00,56.98,57.1,56.98,57.09,146647.0,44.1756,44.2686,44.1756,44.2608,146647.0
2016-01-26 13:20:00,57.08,57.15,57.08,57.14,144065.0,44.2531,44.3074,44.2531,44.2996,144065.0
2016-01-26 13:25:00,57.14,57.15,56.99,56.99,131988.0,44.2996,44.3074,44.1833,44.1833,131988.0
2016-01-26 13:30:00,56.99,57.03,56.95,56.99,107523.0,44.1833,44.2143,44.1523,44.1833,107523.0
2016-01-26 13:35:00,57.0,57.02,56.96,56.99,71021.0,44.1911,44.2066,44.1601,44.1833,71021.0
2016-01-26 13:40:00,57.0,57.07,57.0,57.03,112717.0,44.1911,44.2453,44.1911,44.2143,112717.0
2016-01-26 13:45:00,57.02,57.12,57.02,57.11,111472.0,44.2066,44.2841,44.2066,44.2763,111472.0
2016-01-26 13:50:00,57.11,57.12,57.04,57.05,124378.0,44.2763,44.2841,44.2221,44.2298,124378.0
2016-01-26 13:55:00,57.05,57.09,57.01,57.03,119899.0,44.2298,44.2608,44.1988,44.2143,119899.0
2016-01-26 14:00:00,57.03,57.04,56.95,56.96,133805.0,44.2143,44.2221,44.1523,44.1601,133805.0
2016-01-26 14:05:00,56.95,57.02,56.94,56.99,82427.0,44.1523,44.2066,44.1446,44.1833,82427.0
2016-01-26 14:10:00,56.98,56.99,56.92,56.94,252717.0,44.1756,44.1833,44.129,44.1446,252717.0
2016-01-26 14:15:00,56.94,56.97,56.91,56.93,103337.0,44.1446,44.1678,44.1213,44.1368,103337.0
2016-01-26 14:20:00,56.92,56.99,56.92,56.98,92986.0,44.129,44.1833,44.129,44.1756,92986.0
2016-01-26 14:25:00,56.98,56.99,56.87,56.9,126054.0,44.1756,44.1833,44.0903,44.1135,126054.0
2016-01-26 14:30:00,56.9,56.93,56.87,56.89,108862.0,44.1135,44.1368,44.0903,44.1058,108862.0
2016-01-26 14:35:00,56.88,56.9,56.8,56.89,110202.0,44.098,44.1135,44.036,44.1058,110202.0
2016-01-26 14:40:00,56.88,56.94,56.86,56.92,94102.0,44.098,44.1446,44.0825,44.129,94102.0
2016-01-26 14:45:00,56.92,56.93,56.84,56.89,97601.0,44.129,44.1368,44.067,44.1058,97601.0
2016-01-26 14:50:00,56.89,56.97,56.87,56.94,135416.0,44.1058,44.1678,44.0903,44.1446,135416.0
2016-01-26 14:55:00,56.95,56.95,56.85,56.86,130189.0,44.1523,44.1523,44.0748,44.0825,130189.0
2016-01-26 15:00:00,56.86,56.91,56.77,56.78,164653.0,44.0825,44.1213,44.0128,44.0205,164653.0
2016-01-26 15:05:00,56.78,56.83,56.73,56.77,160980.0,44.0205,44.0593,43.9817,44.0128,160980.0
2016-01-26 15:10:00,56.78,56.88,56.76,56.87,215625.0,44.0205,44.098,44.005,44.0903,215625.0
2016-01-26 15:15:00,56.87,56.99,56.84,56.85,180407.0,44.0903,44.1833,44.067,44.0748,180407.0
2016-01-26 15:20:00,56.84,56.89,56.78,56.8,197218.0,44.067,44.1058,44.0205,44.036,197218.0
2016-01-26 15:25:00,56.8,56.84,56.74,56.81,186369.0,44.036,44.067,43.9895,44.0438,186369.0
2016-01-26 15:30:00,56.81,56.86,56.79,56.8,250677.0,44.0438,44.0825,44.0283,44.036,250677.0
2016-01-26 15:35:00,56.81,56.88,56.76,56.87,246769.0,44.0438,44.098,44.005,44.0903,246769.0
2016-01-26 15:40:00,56.87,57.06,56.86,57.06,430495.0,44.0903,44.2376,44.0825,44.2376,430495.0
2016-01-26 15:45:00,57.06,57.07,56.95,56.99,521806.0,44.2376,44.2453,44.1523,44.1833,521806.0
2016-01-26 15:50:00,56.98,56.99,56.91,56.91,341218.0,44.1756,44.1833,44.1213,44.1213,341218.0
2016-01-26 15:55:00,56.91,57.08,56.85,57.07,994078.0,44.1213,44.2531,44.0748,44.2453,994078.0
2016-01-27 09:30:00,57.08,57.1,56.84,56.84,472053.0,44.2531,44.2686,44.067,44.067,472053.0
2016-01-27 09:35:00,56.84,57.08,56.79,57.01,434942.0,44.067,44.2531,44.0283,44.1988,434942.0
2016-01-27 09:40:00,57.01,57.32,56.94,57.22,269069.0,44.1988,44.4392,44.1446,44.3616,269069.0
2016-01-27 09:45:00,57.23,57.27,57.11,57.16,264825.0,44.3694,44.4004,44.2763,44.3151,264825.0
2016-01-27 09:50:00,57.13,57.26,57.09,57.21,233765.0,44.2919,44.3926,44.2608,44.3539,233765.0
2016-01-27 09:55:00,57.22,57.41,57.21,57.37,195757.0,44.3616,44.5089,44.3539,44.4779,195757.0
2016-01-27 10:00:00,57.36,57.44,57.14,57.16,246976.0,44.4702,44.5322,44.2996,44.3151,246976.0
2016-01-27 10:05:00,57.16,57.26,57.13,57.23,207582.0,44.3151,44.3926,44.2919,44.3694,207582.0
2016-01-27 10:10:00,57.23,57.24,56.91,56.94,288705.0,44.3694,44.3771,44.1213,44.1446,288705.0
2016-01-27 10:15:00,56.94,56.94,56.87,56.93,184343.0,44.1446,44.1446,44.0903,44.1368,184343.0
2016-01-27 10:20:00,56.93,56.95,56.87,56.91,153368.0,44.1368,44.1523,44.0903,44.1213,153368.0
2016-01-27 10:25:00,56.9,56.94,56.71,56.71,199335.0,44.1135,44.1446,43.9662,43.9662,199335.0
2016-01-27 10:30:00,56.72,56.94,56.72,56.91,229153.0,43.974,44.1446,43.974,44.1213,229153.0
2016-01-27 10:35:00,56.91,57.11,56.91,57.08,187334.0,44.1213,44.2763,44.1213,44.2531,187334.0
2016-01-27 10:40:00,57.08,57.15,57.01,57.12,145382.0,44.2531,44.3074,44.1988,44.2841,145382.0
2016-01-27 10:45:00,57.12,57.15,56.99,57.09,218925.0,44.2841,44.3074,44.1833,44.2608,218925.0
2016-01-27 10:50:00,57.1,57.16,57.0,57.09,138223.0,44.2686,44.3151,44.1911,44.2608,138223.0
2016-01-27 10:55:00,57.09,57.15,57.01,57.14,173943.0,44.2608,44.3074,44.1988,44.2996,173943.0
2016-01-27 11:00:00,57.14,57.24,57.05,57.23,150998.0,44.2996,44.3771,44.2298,44.3694,150998.0
2016-01-27 11:05:00,57.24,57.33,57.21,57.29,152909.0,44.3771,44.4469,44.3539,44.4159,152909.0
2016-01-27 11:10:00,57.3,57.37,57.24,57.3,131777.0,44.4237,44.4779,44.3771,44.4237,131777.0
2016-01-27 11:15:00,57.3,57.49,57.25,57.47,180802.0,44.4237,44.571,44.3849,44.5555,180802.0
2016-01-27 11:20:00,57.48,57.57,57.46,57.53,174551.0,44.5632,44.633,44.5477,44.602,174551.0
2016-01-27 11:25:00,57.53,57.57,57.46,57.55,180603.0,44.602,44.633,44.5477,44.6175,180603.0
2016-01-27 11:30:00,57.55,57.7,57.53,57.7,163243.0,44.6175,44.7338,44.602,44.7338,163243.0
2016-01-27 11:35:00,57.7,57.9,57.69,57.88,216672.0,44.7338,44.8888,44.726,44.8733,216672.0
2016-01-27 11:40:00,57.88,57.94,57.77,57.93,179154.0,44.8733,44.9198,44.788,44.9121,179154.0
2016-01-27 11:45:00,57.92,58.01,57.88,57.9,231097.0,44.9043,44.9741,44.8733,44.8888,231097.0
2016-01-27 11:50:00,57.91,57.95,57.81,57.86,136191.0,44.8966,44.9276,44.819,44.8578,136191.0
2016-01-27 11:55:00,57.87,57.94,57.85,57.92,131877.0,44.8656,44.9198,44.8501,44.9043,131877.0
2016-01-27 12:00:00,57.93,58.17,57.91,58.11,299777.0,44.9121,45.0981,44.8966,45.0516,299777.0
2016-01-27 12:05:00,58.11,58.2,58.04,58.08,166287.0,45.0516,45.1214,44.9974,45.0284,166287.0
2016-01-27 12:10:00,58.08,58.17,58.07,58.1,123925.0,45.0284,45.0981,45.0206,45.0439,123925.0
2016-01-27 12:15:00,58.1,58.2,58.04,58.19,212180.0,45.0439,45.1214,44.9974,45.1137,212180.0
2016-01-27 12:20:00,58.2,58.22,58.08,58.09,145206.0,45.1214,45.1369,45.0284,45.0361,145206.0
2016-01-27 12:25:00,58.08,58.13,57.95,57.96,115665.0,45.0284,45.0671,44.9276,44.9353,115665.0
2016-01-27 12:30:00,57.96,57.97,57.86,57.87,110223.0,44.9353,44.9431,44.8578,44.8656,110223.0
2016-01-27 12:35:00,57.86,57.96,57.86,57.95,121921.0,44.8578,44.9353,44.8578,44.9276,121921.0
2016-01-27 12:40:00,57.95,58.01,57.89,57.99,143967.0,44.9276,44.9741,44.8811,44.9586,143967.0
2016-01-27 12:45:00,58.01,58.09,57.98,58.05,165912.0,44.9741,45.0361,44.9508,45.0051,165912.0
2016-01-27 12:50:00,58.04,58.06,57.99,58.03,187390.0,44.9974,45.0129,44.9586,44.9896,187390.0
2016-01-27 12:55:00,58.03,58.04,57.93,57.93,169496.0,44.9896,44.9974,44.9121,44.9121,169496.0
2016-01-27 13:00:00,57.93,58.0,57.87,57.96,98244.0,44.9121,44.9663,44.8656,44.9353,98244.0
2016-01-27 13:05:00,57.96,58.07,57.94,58.07,97209.0,44.9353,45.0206,44.9198,45.0206,97209.0
2016-01-27 13:10:00,58.06,58.13,57.99,57.99,135290.0,45.0129,45.0671,44.9586,44.9586,135290.0
2016-01-27 13:15:00,57.99,58.0,57.88,57.99,114279.0,44.9586,44.9663,44.8733,44.9586,114279.0
2016-01-27 13:20:00,57.99,58.01,57.92,57.96,129705.0,44.9586,44.9741,44.9043,44.9353,129705.0
2016-01-27 13:25:00,57.97,58.0,57.9,57.91,149264.0,44.9431,44.9663,44.8888,44.8966,149264.0
2016-01-27 13:30:00,57.91,58.07,57.89,58.06,199280.0,44.8966,45.0206,44.8811,45.0129,199280.0
2016-01-27 13:35:00,58.05,58.06,57.99,58.02,85530.0,45.0051,45.0129,44.9586,44.9819,85530.0
2016-01-27 13:40:00,58.03,58.03,57.92,57.95,195557.0,44.9896,44.9896,44.9043,44.9276,195557.0
2016-01-27 13:45:00,57.95,58.02,57.91,57.99,172967.0,44.9276,44.9819,44.8966,44.9586,172967.0
2016-01-27 13:50:00,57.98,58.05,57.95,57.97,98577.0,44.9508,45.0051,44.9276,44.9431,98577.0
2016-01-27 13:55:00,57.98,58.04,57.92,58.03,174216.0,44.9508,44.9974,44.9043,44.9896,174216.0
2016-01-27 14:00:00,58.04,58.27,57.62,57.75,587644.0,44.9974,45.1757,44.6717,44.7725,587644.0
2016-01-27 14:05:00,57.77,57.85,57.22,57.22,418530.0,44.788,44.8501,44.3616,44.3616,418530.0
2016-01-27 14:10:00,57.23,57.42,57.11,57.25,415691.0,44.3694,44.5167,44.2763,44.3849,415691.0
2016-01-27 14:15:00,57.24,57.6,57.23,57.58,525352.0,44.3771,44.6562,44.3694,44.6407,525352.0
2016-01-27 14:20:00,57.58,57.74,57.5,57.5,256530.0,44.6407,44.7648,44.5787,44.5787,256530.0
2016-01-27 14:25:00,57.5,57.58,57.44,57.51,247158.0,44.5787,44.6407,44.5322,44.5865,247158.0
2016-01-27 14:30:00,57.51,57.53,57.4,57.5,115824.0,44.5865,44.602,44.5012,44.5787,115824.0
2016-01-27 14:35:00,57.51,57.53,57.09,57.11,225140.0,44.5865,44.602,44.2608,44.2763,225140.0
2016-01-27 14:40:00,57.11,57.19,56.98,57.17,300964.0,44.2763,44.3384,44.1756,44.3229,300964.0
2016-01-27 14:45:00,57.17,57.36,57.08,57.26,243396.0,44.3229,44.4702,44.2531,44.3926,243396.0
2016-01-27 14:50:00,57.26,57.39,57.2,57.21,179695.0,44.3926,44.4934,44.3461,44.3539,179695.0
2016-01-27 14:55:00,57.21,57.23,56.99,57.1,270091.0,44.3539,44.3694,44.1833,44.2686,270091.0
2016-01-27 15:00:00,57.1,57.1,56.68,56.79,406915.0,44.2686,44.2686,43.943,44.0283,406915.0
2016-01-27 15:05:00,56.79,56.92,56.58,56.89,347906.0,44.0283,44.129,43.8654,44.1058,347906.0
2016-01-27 15:10:00,56.88,56.92,56.57,56.61,467740.0,44.098,44.129,43.8577,43.8887,467740.0
2016-01-27 15:15:00,56.61,56.81,56.56,56.7,346587.0,43.8887,44.0438,43.8499,43.9585,346587.0
2016-01-27 15:20:00,56.7,56.94,56.59,56.92,470759.0,43.9585,44.1446,43.8732,44.129,470759.0
2016-01-27 15:25:00,56.92,57.04,56.85,56.88,354710.0,44.129,44.2221,44.0748,44.098,354710.0
2016-01-27 15:30:00,56.88,57.06,56.86,56.89,270597.0,44.098,44.2376,44.0825,44.1058,270597.0
2016-01-27 15:35:00,56.89,57.05,56.84,56.87,334122.0,44.1058,44.2298,44.067,44.0903,334122.0
2016-01-27 15:40:00,56.86,56.97,56.78,56.96,279174.0,44.0825,44.1678,44.0205,44.1601,279174.0
2016-01-27 15:45:00,56.96,57.07,56.9,56.96,274607.0,44.1601,44.2453,44.1135,44.1601,274607.0
2016-01-27 15:50:00,56.96,57.05,56.91,57.0,347703.0,44.1601,44.2298,44.1213,44.1911,347703.0
2016-01-27 15:55:00,56.99,57.1,56.93,57.05,557648.0,44.1833,44.2686,44.1368,44.2298,557648.0
2016-01-28 09:30:00,57.52,57.97,57.43,57.84,549167.0,44.5942,44.9431,44.5244,44.8423,549167.0
2016-01-28 09:35:00,57.84,57.85,57.46,57.48,313259.0,44.8423,44.8501,44.5477,44.5632,313259.0
2016-01-28 09:40:00,57.46,57.64,57.39,57.57,252631.0,44.5477,44.6872,44.4934,44.633,252631.0
2016-01-28 09:45:00,57.58,57.75,57.49,57.57,276685.0,44.6407,44.7725,44.571,44.633,276685.0
2016-01-28 09:50:00,57.56,57.79,57.55,57.7,206867.0,44.6252,44.8035,44.6175,44.7338,206867.0
2016-01-28 09:55:00,57.69,57.77,57.61,57.68,136455.0,44.726,44.788,44.664,44.7183,136455.0
2016-01-28 10:00:00,57.7,57.7,57.39,57.42,244022.0,44.7338,44.7338,44.4934,44.5167,244022.0
2016-01-28 10:05:00,57.41,57.49,57.31,57.35,145435.0,44.5089,44.571,44.4314,44.4624,145435.0
2016-01-28 10:10:00,57.35,57.47,57.32,57.39,230570.0,44.4624,44.5555,44.4392,44.4934,230570.0
2016-01-28 10:15:00,57.39,57.46,57.21,57.23,212694.0,44.4934,44.5477,44.3539,44.3694,212694.0
2016-01-28 10:20:00,57.22,57.29,57.16,57.28,213801.0,44.3616,44.4159,44.3151,44.4081,213801.0
2016-01-28 10:25:00,57.28,57.33,56.94,56.94,281628.0,44.4081,44.4469,44.1446,44.1446,281628.0
2016-01-28 10:30:00,56.94,57.03,56.75,56.83,281120.0,44.1446,44.2143,43.9972,44.0593,281120.0
2016-01-28 10:35:00,56.83,57.01,56.8,57.0,181231.0,44.0593,44.1988,44.036,44.1911,181231.0
2016-01-28 10:40:00,57.01,57.1,56.95,57.03,172194.0,44.1988,44.2686,44.1523,44.2143,172194.0
2016-01-28 10:45:00,57.02,57.12,56.88,57.11,187823.0,44.2066,44.2841,44.098,44.2763,187823.0
2016-01-28 10:50:00,57.11,57.14,56.87,56.88,185847.0,44.2763,44.2996,44.0903,44.098,185847.0
2016-01-28 10:55:00,56.88,57.07,56.87,57.03,132490.0,44.098,44.2453,44.0903,44.2143,132490.0
2016-01-28 11:00:00,57.03,57.21,57.01,57.2,129013.0,44.2143,44.3539,44.1988,44.3461,129013.0
2016-01-28 11:05:00,57.2,57.3,57.19,57.27,166225.0,44.3461,44.4237,44.3384,44.4004,166225.0
2016-01-28 11:10:00,57.27,57.3,57.13,57.14,156594.0,44.4004,44.4237,44.2919,44.2996,156594.0
2016-01-28 11:15:00,57.15,57.23,57.08,57.13,181804.0,44.3074,44.3694,44.2531,44.2919,181804.0
2016-01-28 11:20:00,57.12,57.25,57.06,57.22,209586.0,44.2841,44.3849,44.2376,44.3616,209586.0
2016-01-28 11:25:00,57.22,57.22,57.05,57.05,149107.0,44.3616,44.3616,44.2298,44.2298,149107.0
2016-01-28 11:30:00,57.05,57.06,56.91,56.96,152614.0,44.2298,44.2376,44.1213,44.1601,152614.0
2016-01-28 11:35:00,56.95,56.96,56.88,56.92,77218.0,44.1523,44.1601,44.098,44.129,77218.0
2016-01-28 11:40:00,56.92,56.97,56.73,56.82,179807.0,44.129,44.1678,43.9817,44.0515,179807.0
2016-01-28 11:45:00,56.81,56.82,56.63,56.69,172467.0,44.0438,44.0515,43.9042,43.9507,172467.0
2016-01-28 11:50:00,56.69,56.81,56.68,56.75,98643.0,43.9507,44.0438,43.943,43.9972,98643.0
2016-01-28 11:55:00,56.75,56.78,56.64,56.65,158755.0,43.9972,44.0205,43.912,43.9197,158755.0
2016-01-28 12:00:00,56.64,56.87,56.64,56.87,187590.0,43.912,44.0903,43.912,44.0903,187590.0
2016-01-28 12:05:00,56.86,56.94,56.83,56.89,105502.0,44.0825,44.1446,44.0593,44.1058,105502.0
2016-01-28 12:10:00,56.89,57.01,56.81,56.97,114900.0,44.1058,44.1988,44.0438,44.1678,114900.0
2016-01-28 12:15:00,56.98,57.08,56.98,57.02,172075.0,44.1756,44.2531,44.1756,44.2066,172075.0
2016-01-28 12:20:00,57.03,57.27,57.02,57.24,128920.0,44.2143,44.4004,44.2066,44.3771,128920.0
2016-01-28 12:25:00,57.24,57.35,57.21,57.33,136584.0,44.3771,44.4624,44.3539,44.4469,136584.0
2016-01-28 12:30:00,57.33,57.47,57.27,57.45,127606.0,44.4469,44.5555,44.4004,44.5399,127606.0
2016-01-28 12:35:00,57.45,57.49,57.39,57.42,139823.0,44.5399,44.571,44.4934,44.5167,139823.0
2016-01-28 12:40:00,57.41,57.51,57.41,57.47,125295.0,44.5089,44.5865,44.5089,44.5555,125295.0
2016-01-28 12:45:00,57.47,57.55,57.44,57.45,115887.0,44.5555,44.6175,44.5322,44.5399,115887.0
2016-01-28 12:50:00,57.45,57.47,57.28,57.28,137867.0,44.5399,44.5555,44.4081,44.4081,137867.0
2016-01-28 12:55:00,57.28,57.33,57.24,57.31,120083.0,44.4081,44.4469,44.3771,44.4314,120083.0
2016-01-28 13:00:00,57.3,57.36,57.17,57.24,123521.0,44.4237,44.4702,44.3229,44.3771,123521.0
2016-01-28 13:05:00,57.23,57.28,57.2,57.27,124240.0,44.3694,44.4081,44.3461,44.4004,124240.0
2016-01-28 13:10:00,57.26,57.36,57.24,57.35,110094.0,44.3926,44.4702,44.3771,44.4624,110094.0
2016-01-28 13:15:00,57.35,57.37,57.1,57.11,113185.0,44.4624,44.4779,44.2686,44.2763,113185.0
2016-01-28 13:20:00,57.1,57.12,56.97,57.0,124371.0,44.2686,44.2841,44.1678,44.1911,124371.0
2016-01-28 13:25:00,57.0,57.21,56.99,57.2,117554.0,44.1911,44.3539,44.1833,44.3461,117554.0
2016-01-28 13:30:00,57.2,57.36,57.17,57.3,99610.0,44.3461,44.4702,44.3229,44.4237,99610.0
2016-01-28 13:35:00,57.3,57.34,57.27,57.29,66382.0,44.4237,44.4547,44.4004,44.4159,66382.0
2016-01-28 13:40:00,57.29,57.37,57.25,57.3,97729.0,44.4159,44.4779,44.3849,44.4237,97729.0
2016-01-28 13:45:00,57.3,57.33,57.21,57.3,69472.0,44.4237,44.4469,44.3539,44.4237,69472.0
2016-01-28 13:50:00,57.29,57.32,57.24,57.32,58502.0,44.4159,44.4392,44.3771,44.4392,58502.0
2016-01-28 13:55:00,57.31,57.32,57.07,57.07,219467.0,44.4314,44.4392,44.2453,44.2453,219467.0
2016-01-28 14:00:00,57.06,57.29,57.06,57.29,149934.0,44.2376,44.4159,44.2376,44.4159,149934.0
2016-01-28 14:05:00,57.27,57.39,57.26,57.34,94894.0,44.4004,44.4934,44.3926,44.4547,94894.0
2016-01-28 14:10:00,57.34,57.38,57.27,57.34,84864.0,44.4547,44.4857,44.4004,44.4547,84864.0
2016-01-28 14:15:00,57.33,57.39,57.24,57.26,94676.0,44.4469,44.4934,44.3771,44.3926,94676.0
2016-01-28 14:20:00,57.27,57.37,57.25,57.34,127104.0,44.4004,44.4779,44.3849,44.4547,127104.0
2016-01-28 14:25:00,57.32,57.46,57.3,57.44,199838.0,44.4392,44.5477,44.4237,44.5322,199838.0
2016-01-28 14:30:00,57.45,57.54,57.44,57.48,148864.0,44.5399,44.6097,44.5322,44.5632,148864.0
2016-01-28 14:35:00,57.49,57.53,57.45,57.48,182231.0,44.571,44.602,44.5399,44.5632,182231.0
2016-01-28 14:40:00,57.48,57.52,57.34,57.36,124154.0,44.5632,44.5942,44.4547,44.4702,124154.0
2016-01-28 14:45:00,57.36,57.45,57.35,57.39,97034.0,44.4702,44.5399,44.4624,44.4934,97034.0
2016-01-28 14:50:00,57.39,57.42,57.29,57.31,128240.0,44.4934,44.5167,44.4159,44.4314,128240.0
2016-01-28 14:55:00,57.31,57.42,57.3,57.41,153967.0,44.4314,44.5167,44.4237,44.5089,153967.0
2016-01-28 15:00:00,57.4,57.47,57.34,57.38,231301.0,44.5012,44.5555,44.4547,44.4857,231301.0
2016-01-28 15:05:00,57.39,57.48,57.35,57.44,172579.0,44.4934,44.5632,44.4624,44.5322,172579.0
2016-01-28 15:10:00,57.45,57.55,57.45,57.51,206378.0,44.5399,44.6175,44.5399,44.5865,206378.0
2016-01-28 15:15:00,57.52,57.56,57.45,57.46,161176.0,44.5942,44.6252,44.5399,44.5477,161176.0
2016-01-28 15:20:00,57.47,57.49,57.4,57.41,129884.0,44.5555,44.571,44.5012,44.5089,129884.0
2016-01-28 15:25:00,57.41,57.44,57.34,57.37,134708.0,44.5089,44.5322,44.4547,44.4779,134708.0
2016-01-28 15:30:00,57.36,57.43,57.33,57.39,180274.0,44.4702,44.5244,44.4469,44.4934,180274.0
2016-01-28 15:35:00,57.4,57.49,57.39,57.42,206505.0,44.5012,44.571,44.4934,44.5167,206505.0
2016-01-28 15:40:00,57.42,57.47,57.27,57.28,218978.0,44.5167,44.5555,44.4004,44.4081,218978.0
2016-01-28 15:45:00,57.27,57.39,57.23,57.33,186072.0,44.4004,44.4934,44.3694,44.4469,186072.0
2016-01-28 15:50:00,57.34,57.35,57.22,57.25,196937.0,44.4547,44.4624,44.3616,44.3849,196937.0
2016-01-28 15:55:00,57.24,57.33,57.23,57.25,539928.0,44.3771,44.4469,44.3694,44.3849,539928.0
2016-01-29 09:30:00,57.83,57.98,57.64,57.86,617646.0,44.8346,44.9508,44.6872,44.8578,617646.0
2016-01-29 09:35:00,57.86,57.96,57.79,57.86,272595.0,44.8578,44.9353,44.8035,44.8578,272595.0
2016-01-29 09:40:00,57.86,57.97,57.78,57.81,219889.0,44.8578,44.9431,44.7958,44.819,219889.0
2016-01-29 09:45:00,57.83,57.91,57.6,57.76,254099.0,44.8346,44.8966,44.6562,44.7803,254099.0
2016-01-29 09:50:00,57.77,57.86,57.75,57.83,202992.0,44.788,44.8578,44.7725,44.8346,202992.0
2016-01-29 09:55:00,57.83,57.97,57.8,57.95,165518.0,44.8346,44.9431,44.8113,44.9276,165518.0
2016-01-29 10:00:00,57.95,58.02,57.86,58.0,291988.0,44.9276,44.9819,44.8578,44.9663,291988.0
2016-01-29 10:05:00,58.01,58.08,57.97,58.03,276692.0,44.9741,45.0284,44.9431,44.9896,276692.0
2016-01-29 10:10:00,58.03,58.25,58.03,58.12,452134.0,44.9896,45.1602,44.9896,45.0594,452134.0
2016-01-29 10:15:00,58.13,58.14,57.99,58.05,198656.0,45.0671,45.0749,44.9586,45.0051,198656.0
2016-01-29 10:20:00,58.05,58.08,57.94,57.94,162450.0,45.0051,45.0284,44.9198,44.9198,162450.0
2016-01-29 10:25:00,57.94,57.96,57.71,57.71,226020.0,44.9198,44.9353,44.7415,44.7415,226020.0
2016-01-29 10:30:00,57.71,57.72,57.57,57.61,411179.0,44.7415,44.7493,44.633,44.664,411179.0
2016-01-29 10:35:00,57.61,57.63,57.51,57.55,356154.0,44.664,44.6795,44.5865,44.6175,356154.0
2016-01-29 10:40:00,57.55,57.73,57.54,57.69,231966.0,44.6175,44.757,44.6097,44.726,231966.0
2016-01-29 10:45:00,57.7,57.76,57.66,57.72,102087.0,44.7338,44.7803,44.7028,44.7493,102087.0
2016-01-29 10:50:00,57.73,57.76,57.67,57.71,93341.0,44.757,44.7803,44.7105,44.7415,93341.0
2016-01-29 10:55:00,57.71,57.76,57.65,57.7,159713.0,44.7415,44.7803,44.695,44.7338,159713.0
2016-01-29 11:00:00,57.71,57.79,57.7,57.77,116915.0,44.7415,44.8035,44.7338,44.788,116915.0
2016-01-29 11:05:00,57.76,57.88,57.75,57.84,161435.0,44.7803,44.8733,44.7725,44.8423,161435.0
2016-01-29 11:10:00,57.85,57.89,57.75,57.78,118652.0,44.8501,44.8811,44.7725,44.7958,118652.0
2016-01-29 11:15:00,57.77,57.79,57.68,57.7,124866.0,44.788,44.8035,44.7183,44.7338,124866.0
2016-01-29 11:20:00,57.7,57.74,57.66,57.73,152445.0,44.7338,44.7648,44.7028,44.757,152445.0
2016-01-29 11:25:00,57.73,57.82,57.66,57.79,132193.0,44.757,44.8268,44.7028,44.8035,132193.0
2016-01-29 11:30:00,57.77,57.84,57.73,57.78,205582.0,44.788,44.8423,44.757,44.7958,205582.0
2016-01-29 11:35:00,57.79,57.83,57.64,57.66,206500.0,44.8035,44.8346,44.6872,44.7028,206500.0
2016-01-29 11:40:00,57.66,57.76,57.61,57.76,144372.0,44.7028,44.7803,44.664,44.7803,144372.0
2016-01-29 11:45:00,57.76,57.88,57.76,57.84,197487.0,44.7803,44.8733,44.7803,44.8423,197487.0
2016-01-29 11:50:00,57.84,58.08,57.84,57.99,343702.0,44.8423,45.0284,44.8423,44.9586,343702.0
2016-01-29 11:55:00,58.0,58.09,57.98,58.04,178204.0,44.9663,45.0361,44.9508,44.9974,178204.0
2016-01-29 12:00:00,58.04,58.06,57.93,57.98,113319.0,44.9974,45.0129,44.9121,44.9508,113319.0
2016-01-29 12:05:00,57.98,58.03,57.92,58.0,132814.0,44.9508,44.9896,44.9043,44.9663,132814.0
2016-01-29 12:10:00,58.0,58.08,58.0,58.05,129883.0,44.9663,45.0284,44.9663,45.0051,129883.0
2016-01-29 12:15:00,58.05,58.13,58.05,58.13,184354.0,45.0051,45.0671,45.0051,45.0671,184354.0
2016-01-29 12:20:00,58.13,58.17,58.09,58.13,73136.0,45.0671,45.0981,45.0361,45.0671,73136.0
2016-01-29 12:25:00,58.14,58.23,58.12,58.2,120189.0,45.0749,45.1447,45.0594,45.1214,120189.0
2016-01-29 12:30:00,58.19,58.24,58.15,58.16,103091.0,45.1137,45.1524,45.0826,45.0904,103091.0
2016-01-29 12:35:00,58.15,58.17,58.1,58.13,92878.0,45.0826,45.0981,45.0439,45.0671,92878.0
2016-01-29 12:40:00,58.13,58.2,58.13,58.16,85504.0,45.0671,45.1214,45.0671,45.0904,85504.0
2016-01-29 12:45:00,58.17,58.22,58.16,58.19,178173.0,45.0981,45.1369,45.0904,45.1137,178173.0
2016-01-29 12:50:00,58.19,58.21,58.16,58.2,162720.0,45.1137,45.1292,45.0904,45.1214,162720.0
2016-01-29 12:55:00,58.19,58.24,58.16,58.2,110601.0,45.1137,45.1524,45.0904,45.1214,110601.0
2016-01-29 13:00:00,58.19,58.21,58.09,58.11,70738.0,45.1137,45.1292,45.0361,45.0516,70738.0
2016-01-29 13:05:00,58.11,58.16,58.06,58.07,107532.0,45.0516,45.0904,45.0129,45.0206,107532.0
2016-01-29 13:10:00,58.08,58.15,58.07,58.1,74929.0,45.0284,45.0826,45.0206,45.0439,74929.0
2016-01-29 13:15:00,58.1,58.17,58.1,58.17,146434.0,45.0439,45.0981,45.0439,45.0981,146434.0
2016-01-29 13:20:00,58.17,58.18,58.12,58.16,93988.0,45.0981,45.1059,45.0594,45.0904,93988.0
2016-01-29 13:25:00,58.16,58.18,58.09,58.11,69573.0,45.0904,45.1059,45.0361,45.0516,69573.0
2016-01-29 13:30:00,58.11,58.18,58.11,58.17,67453.0,45.0516,45.1059,45.0516,45.0981,67453.0
2016-01-29 13:35:00,58.17,58.25,58.17,58.2,157560.0,45.0981,45.1602,45.0981,45.1214,157560.0
2016-01-29 13:40:00,58.21,58.31,58.21,58.28,175362.0,45.1292,45.2067,45.1292,45.1834,175362.0
2016-01-29 13:45:00,58.28,58.33,58.27,58.33,90128.0,45.1834,45.2222,45.1757,45.2222,90128.0
2016-01-29 13:50:00,58.33,58.33,58.19,58.22,150748.0,45.2222,45.2222,45.1137,45.1369,150748.0
2016-01-29 13:55:00,58.23,58.27,58.22,58.24,126298.0,45.1447,45.1757,45.1369,45.1524,126298.0
2016-01-29 14:00:00,58.24,58.26,58.2,58.23,162406.0,45.1524,45.1679,45.1214,45.1447,162406.0
2016-01-29 14:05:00,58.24,58.25,58.19,58.2,294362.0,45.1524,45.1602,45.1137,45.1214,294362.0
2016-01-29 14:10:00,58.21,58.24,58.17,58.22,121286.0,45.1292,45.1524,45.0981,45.1369,121286.0
2016-01-29 14:15:00,58.23,58.36,58.22,58.32,113595.0,45.1447,45.2455,45.1369,45.2144,113595.0
2016-01-29 14:20:00,58.32,58.38,58.32,58.36,120698.0,45.2144,45.261,45.2144,45.2455,120698.0
2016-01-29 14:25:00,58.36,58.46,58.36,58.43,173641.0,45.2455,45.323,45.2455,45.2997,173641.0
2016-01-29 14:30:00,58.43,58.47,58.4,58.46,163925.0,45.2997,45.3307,45.2765,45.323,163925.0
2016-01-29 14:35:00,58.46,58.49,58.45,58.48,147889.0,45.323,45.3462,45.3152,45.3385,147889.0
2016-01-29 14:40:00,58.49,58.55,58.48,58.51,183642.0,45.3462,45.3928,45.3385,45.3617,183642.0
2016-01-29 14:45:00,58.51,58.53,58.49,58.51,128153.0,45.3617,45.3772,45.3462,45.3617,128153.0
2016-01-29 14:50:00,58.52,58.54,58.46,58.47,176372.0,45.3695,45.385,45.323,45.3307,176372.0
2016-01-29 14:55:00,58.47,58.47,58.38,58.45,140365.0,45.3307,45.3307,45.261,45.3152,140365.0
2016-01-29 15:00:00,58.46,58.5,58.41,58.48,171542.0,45.323,45.354,45.2842,45.3385,171542.0
2016-01-29 15:05:00,58.49,58.5,58.45,58.48,141657.0,45.3462,45.354,45.3152,45.3385,141657.0
2016-01-29 15:10:00,58.48,58.54,58.45,58.53,143418.0,45.3385,45.385,45.3152,45.3772,143418.0
2016-01-29 15:15:00,58.52,58.59,58.48,58.57,311505.0,45.3695,45.4238,45.3385,45.4083,311505.0
2016-01-29 15:20:00,58.57,58.61,58.52,58.6,234700.0,45.4083,45.4393,45.3695,45.4315,234700.0
2016-01-29 15:25:00,58.6,58.72,58.57,58.7,216222.0,45.4315,45.5246,45.4083,45.509,216222.0
2016-01-29 15:30:00,58.71,58.75,58.67,58.71,252977.0,45.5168,45.5478,45.4858,45.5168,252977.0
2016-01-29 15:35:00,58.72,58.88,58.71,58.8,436749.0,45.5246,45.6486,45.5168,45.5866,436749.0
2016-01-29 15:40:00,58.78,58.93,58.78,58.9,566415.0,45.5711,45.6874,45.5711,45.6641,566415.0
2016-01-29 15:45:00,58.9,59.2,58.9,59.17,988729.0,45.6641,45.8967,45.6641,45.8734,988729.0
2016-01-29 15:50:00,59.17,59.52,59.16,59.5,2056684.0,45.8734,46.1448,45.8657,46.1293,2056684.0
2016-01-29 15:55:00,59.5,59.54,59.12,59.31,2323517.0,46.1293,46.1603,45.8347,45.982,2323517.0
2016-02-01 09:30:00,59.16,59.65,59.14,59.34,702680.0,45.8657,46.2456,45.8502,46.0052,702680.0
2016-02-01 09:35:00,59.34,59.43,59.23,59.38,451401.0,46.0052,46.075,45.9199,46.0362,451401.0
2016-02-01 09:40:00,59.38,59.47,59.18,59.3,329580.0,46.0362,46.106,45.8812,45.9742,329580.0
2016-02-01 09:45:00,59.3,59.31,59.07,59.11,319152.0,45.9742,45.982,45.7959,45.8269,319152.0
2016-02-01 09:50:00,59.11,59.14,59.01,59.01,304314.0,45.8269,45.8502,45.7494,45.7494,304314.0
2016-02-01 09:55:00,59.01,59.03,58.81,58.9,322563.0,45.7494,45.7649,45.5943,45.6641,322563.0
2016-02-01 10:00:00,58.91,58.93,58.56,58.61,451819.0,45.6719,45.6874,45.4005,45.4393,451819.0
2016-02-01 10:05:00,58.61,58.67,58.53,58.62,313371.0,45.4393,45.4858,45.3772,45.447,313371.0
2016-02-01 10:10:00,58.63,58.84,58.59,58.76,374067.0,45.4548,45.6176,45.4238,45.5556,374067.0
2016-02-01 10:15:00,58.75,58.89,58.73,58.73,285661.0,45.5478,45.6564,45.5323,45.5323,285661.0
2016-02-01 10:20:00,58.73,58.92,58.71,58.78,212457.0,45.5323,45.6796,45.5168,45.5711,212457.0
2016-02-01 10:25:00,58.78,58.89,58.76,58.84,213584.0,45.5711,45.6564,45.5556,45.6176,213584.0
2016-02-01 10:30:00,58.83,58.9,58.81,58.83,139470.0,45.6098,45.6641,45.5943,45.6098,139470.0
2016-02-01 10:35:00,58.82,58.97,58.82,58.9,151058.0,45.6021,45.7184,45.6021,45.6641,151058.0
2016-02-01 10:40:00,58.9,58.99,58.86,58.98,149878.0,45.6641,45.7339,45.6331,45.7261,149878.0
2016-02-01 10:45:00,58.99,59.02,58.87,58.91,199848.0,45.7339,45.7571,45.6408,45.6719,199848.0
2016-02-01 10:50:00,58.89,58.89,58.8,58.84,126121.0,45.6564,45.6564,45.5866,45.6176,126121.0
2016-02-01 10:55:00,58.83,58.9,58.75,58.87,212537.0,45.6098,45.6641,45.5478,45.6408,212537.0
2016-02-01 11:00:00,58.88,58.89,58.83,58.88,106754.0,45.6486,45.6564,45.6098,45.6486,106754.0
2016-02-01 11:05:00,58.88,58.94,58.82,58.83,132471.0,45.6486,45.6951,45.6021,45.6098,132471.0
2016-02-01 11:10:00,58.83,58.94,58.77,58.94,128095.0,45.6098,45.6951,45.5633,45.6951,128095.0
2016-02-01 11:15:00,58.95,59.01,58.91,58.93,163688.0,45.7029,45.7494,45.6719,45.6874,163688.0
2016-02-01 11:20:00,58.93,58.95,58.83,58.85,93148.0,45.6874,45.7029,45.6098,45.6253,93148.0
2016-02-01 11:25:00,58.85,58.95,58.82,58.94,165552.0,45.6253,45.7029,45.6021,45.6951,165552.0
2016-02-01 11:30:00,58.94,58.96,58.88,58.96,98582.0,45.6951,45.7106,45.6486,45.7106,98582.0
2016-02-01 11:35:00,58.96,59.08,58.95,58.98,186535.0,45.7106,45.8037,45.7029,45.7261,186535.0
2016-02-01 11:40:00,58.97,58.98,58.9,58.98,141176.0,45.7184,45.7261,45.6641,45.7261,141176.0
2016-02-01 11:45:00,58.97,59.03,58.95,58.96,138108.0,45.7184,45.7649,45.7029,45.7106,138108.0
2016-02-01 11:50:00,58.96,58.99,58.9,58.98,127718.0,45.7106,45.7339,45.6641,45.7261,127718.0
2016-02-01 11:55:00,58.98,58.99,58.82,58.88,120639.0,45.7261,45.7339,45.6021,45.6486,120639.0
2016-02-01 12:00:00,58.89,58.92,58.82,58.83,104435.0,45.6564,45.6796,45.6021,45.6098,104435.0
2016-02-01 12:05:00,58.83,58.83,58.72,58.75,200149.0,45.6098,45.6098,45.5246,45.5478,200149.0
2016-02-01 12:10:00,58.75,58.85,58.74,58.84,110276.0,45.5478,45.6253,45.5401,45.6176,110276.0
2016-02-01 12:15:00,58.84,58.84,58.7,58.76,76863.0,45.6176,45.6176,45.509,45.5556,76863.0
2016-02-01 12:20:00,58.76,58.76,58.6,58.61,102489.0,45.5556,45.5556,45.4315,45.4393,102489.0
2016-02-01 12:25:00,58.61,58.62,58.57,58.61,102737.0,45.4393,45.447,45.4083,45.4393,102737.0
2016-02-01 12:30:00,58.62,58.65,58.6,58.6,72020.0,45.447,45.4703,45.4315,45.4315,72020.0
2016-02-01 12:35:00,58.59,58.6,58.54,58.6,96264.0,45.4238,45.4315,45.385,45.4315,96264.0
2016-02-01 12:40:00,58.6,58.64,58.56,58.59,103994.0,45.4315,45.4625,45.4005,45.4238,103994.0
2016-02-01 12:45:00,58.59,58.62,58.51,58.59,79868.0,45.4238,45.447,45.3617,45.4238,79868.0
2016-02-01 12:50:00,58.59,58.59,58.45,58.45,122769.0,45.4238,45.4238,45.3152,45.3152,122769.0
2016-02-01 12:55:00,58.46,58.51,58.44,58.51,98325.0,45.323,45.3617,45.3075,45.3617,98325.0
2016-02-01 13:00:00,58.51,58.63,58.47,58.63,100274.0,45.3617,45.4548,45.3307,45.4548,100274.0
2016-02-01 13:05:00,58.63,58.64,58.5,58.51,89626.0,45.4548,45.4625,45.354,45.3617,89626.0
2016-02-01 13:10:00,58.5,58.56,58.48,58.56,88522.0,45.354,45.4005,45.3385,45.4005,88522.0
2016-02-01 13:15:00,58.56,58.59,58.49,58.5,92578.0,45.4005,45.4238,45.3462,45.354,92578.0
2016-02-01 13:20:00,58.49,58.58,58.49,58.55,106428.0,45.3462,45.416,45.3462,45.3928,106428.0
2016-02-01 13:25:00,58.55,58.66,58.55,58.6,144729.0,45.3928,45.478,45.3928,45.4315,144729.0
2016-02-01 13:30:00,58.61,58.63,58.57,58.58,57280.0,45.4393,45.4548,45.4083,45.416,57280.0
2016-02-01 13:35:00,58.58,58.6,58.53,58.55,82901.0,45.416,45.4315,45.3772,45.3928,82901.0
2016-02-01 13:40:00,58.55,58.59,58.48,58.5,106741.0,45.3928,45.4238,45.3385,45.354,106741.0
2016-02-01 13:45:00,58.5,58.63,58.49,58.61,68892.0,45.354,45.4548,45.3462,45.4393,68892.0
2016-02-01 13:50:00,58.62,58.62,58.5,58.52,103469.0,45.447,45.447,45.354,45.3695,103469.0
2016-02-01 13:55:00,58.51,58.6,58.5,58.6,73975.0,45.3617,45.4315,45.354,45.4315,73975.0
2016-02-01 14:00:00,58.6,58.66,58.58,58.6,116816.0,45.4315,45.478,45.416,45.4315,116816.0
2016-02-01 14:05:00,58.6,58.61,58.46,58.47,165396.0,45.4315,45.4393,45.323,45.3307,165396.0
2016-02-01 14:10:00,58.48,58.53,58.45,58.46,108942.0,45.3385,45.3772,45.3152,45.323,108942.0
2016-02-01 14:15:00,58.47,58.56,58.45,58.53,69524.0,45.3307,45.4005,45.3152,45.3772,69524.0
2016-02-01 14:20:00,58.54,58.57,58.5,58.54,84142.0,45.385,45.4083,45.354,45.385,84142.0
2016-02-01 14:25:00,58.54,58.67,58.53,58.67,123976.0,45.385,45.4858,45.3772,45.4858,123976.0
2016-02-01 14:30:00,58.67,58.73,58.63,58.69,157043.0,45.4858,45.5323,45.4548,45.5013,157043.0
2016-02-01 14:35:00,58.69,58.73,58.65,58.72,126892.0,45.5013,45.5323,45.4703,45.5246,126892.0
2016-02-01 14:40:00,58.73,58.82,58.69,58.82,180407.0,45.5323,45.6021,45.5013,45.6021,180407.0
2016-02-01 14:45:00,58.82,58.82,58.7,58.73,125446.0,45.6021,45.6021,45.509,45.5323,125446.0
2016-02-01 14:50:00,58.74,58.76,58.7,58.75,205711.0,45.5401,45.5556,45.509,45.5478,205711.0
2016-02-01 14:55:00,58.75,58.84,58.71,58.83,178676.0,45.5478,45.6176,45.5168,45.6098,178676.0
2016-02-01 15:00:00,58.82,58.87,58.77,58.77,161276.0,45.6021,45.6408,45.5633,45.5633,161276.0
2016-02-01 15:05:00,58.77,58.84,58.72,58.81,123115.0,45.5633,45.6176,45.5246,45.5943,123115.0
2016-02-01 15:10:00,58.81,58.83,58.71,58.79,126233.0,45.5943,45.6098,45.5168,45.5788,126233.0
2016-02-01 15:15:00,58.78,58.97,58.76,58.95,339007.0,45.5711,45.7184,45.5556,45.7029,339007.0
2016-02-01 15:20:00,58.95,59.1,58.94,59.09,386307.0,45.7029,45.8192,45.6951,45.8114,386307.0
2016-02-01 15:25:00,59.1,59.17,59.05,59.15,330059.0,45.8192,45.8734,45.7804,45.8579,330059.0
2016-02-01 15:30:00,59.14,59.15,59.05,59.1,209524.0,45.8502,45.8579,45.7804,45.8192,209524.0
2016-02-01 15:35:00,59.1,59.18,59.03,59.04,390178.0,45.8192,45.8812,45.7649,45.7726,390178.0
2016-02-01 15:40:00,59.03,59.13,59.03,59.11,177919.0,45.7649,45.8424,45.7649,45.8269,177919.0
2016-02-01 15:45:00,59.11,59.12,59.0,59.01,377204.0,45.8269,45.8347,45.7416,45.7494,377204.0
2016-02-01 15:50:00,59.01,59.06,58.92,58.93,414320.0,45.7494,45.7881,45.6796,45.6874,414320.0
2016-02-01 15:55:00,58.93,58.96,58.85,58.85,714953.0,45.6874,45.7106,45.6253,45.6253,714953.0
2016-02-02 09:30:00,57.88,57.98,57.35,57.69,918024.0,44.8733,44.9508,44.4624,44.726,918024.0
2016-02-02 09:35:00,57.7,57.7,57.35,57.44,413372.0,44.7338,44.7338,44.4624,44.5322,413372.0
2016-02-02 09:40:00,57.44,57.54,57.33,57.46,350760.0,44.5322,44.6097,44.4469,44.5477,350760.0
2016-02-02 09:45:00,57.46,57.54,57.35,57.36,388570.0,44.5477,44.6097,44.4624,44.4702,388570.0
2016-02-02 09:50:00,57.35,57.38,57.29,57.33,298200.0,44.4624,44.4857,44.4159,44.4469,298200.0
2016-02-02 09:55:00,57.32,57.44,57.26,57.4,363844.0,44.4392,44.5322,44.3926,44.5012,363844.0
2016-02-02 10:00:00,57.4,57.48,57.37,57.42,299804.0,44.5012,44.5632,44.4779,44.5167,299804.0
2016-02-02 10:05:00,57.41,57.49,57.36,57.43,360928.0,44.5089,44.571,44.4702,44.5244,360928.0
2016-02-02 10:10:00,57.44,57.48,57.25,57.28,332036.0,44.5322,44.5632,44.3849,44.4081,332036.0
2016-02-02 10:15:00,57.27,57.27,57.14,57.15,230485.0,44.4004,44.4004,44.2996,44.3074,230485.0
2016-02-02 10:20:00,57.14,57.16,56.98,57.04,352359.0,44.2996,44.3151,44.1756,44.2221,352359.0
2016-02-02 10:25:00,57.03,57.21,57.01,57.18,234327.0,44.2143,44.3539,44.1988,44.3306,234327.0
2016-02-02 10:30:00,57.17,57.27,57.05,57.06,288817.0,44.3229,44.4004,44.2298,44.2376,288817.0
2016-02-02 10:35:00,57.05,57.2,57.01,57.18,311395.0,44.2298,44.3461,44.1988,44.3306,311395.0
2016-02-02 10:40:00,57.18,57.18,57.09,57.17,194855.0,44.3306,44.3306,44.2608,44.3229,194855.0
2016-02-02 10:45:00,57.16,57.17,57.01,57.05,345758.0,44.3151,44.3229,44.1988,44.2298,345758.0
2016-02-02 10:50:00,57.05,57.08,56.95,56.97,215417.0,44.2298,44.2531,44.1523,44.1678,215417.0
2016-02-02 10:55:00,56.98,57.05,56.96,56.97,215209.0,44.1756,44.2298,44.1601,44.1678,215209.0
2016-02-02 11:00:00,56.98,57.02,56.9,56.94,226413.0,44.1756,44.2066,44.1135,44.1446,226413.0
2016-02-02 11:05:00,56.94,57.06,56.93,57.05,183040.0,44.1446,44.2376,44.1368,44.2298,183040.0
2016-02-02 11:10:00,57.04,57.3,57.04,57.3,360936.0,44.2221,44.4237,44.2221,44.4237,360936.0
2016-02-02 11:15:00,57.3,57.38,57.25,57.26,304782.0,44.4237,44.4857,44.3849,44.3926,304782.0
2016-02-02 11:20:00,57.26,57.29,57.23,57.25,184713.0,44.3926,44.4159,44.3694,44.3849,184713.0
2016-02-02 11:25:00,57.25,57.32,57.17,57.25,196155.0,44.3849,44.4392,44.3229,44.3849,196155.0
2016-02-02 11:30:00,57.24,57.47,57.24,57.43,282403.0,44.3771,44.5555,44.3771,44.5244,282403.0
2016-02-02 11:35:00,57.44,57.47,57.37,57.45,226943.0,44.5322,44.5555,44.4779,44.5399,226943.0
2016-02-02 11:40:00,57.45,57.51,57.34,57.35,217598.0,44.5399,44.5865,44.4547,44.4624,217598.0
2016-02-02 11:45:00,57.36,57.43,57.24,57.25,198557.0,44.4702,44.5244,44.3771,44.3849,198557.0
2016-02-02 11:50:00,57.24,57.37,57.2,57.36,159082.0,44.3771,44.4779,44.3461,44.4702,159082.0
2016-02-02 11:55:00,57.36,57.36,57.27,57.31,128468.0,44.4702,44.4702,44.4004,44.4314,128468.0
2016-02-02 12:00:00,57.3,57.34,57.1,57.11,174786.0,44.4237,44.4547,44.2686,44.2763,174786.0
2016-02-02 12:05:00,57.11,57.19,57.06,57.14,145197.0,44.2763,44.3384,44.2376,44.2996,145197.0
2016-02-02 12:10:00,57.14,57.18,57.06,57.13,112915.0,44.2996,44.3306,44.2376,44.2919,112915.0
2016-02-02 12:15:00,57.12,57.15,57.05,57.12,185508.0,44.2841,44.3074,44.2298,44.2841,185508.0
2016-02-02 12:20:00,57.11,57.17,57.09,57.17,148606.0,44.2763,44.3229,44.2608,44.3229,148606.0
2016-02-02 12:25:00,57.16,57.22,57.12,57.19,209446.0,44.3151,44.3616,44.2841,44.3384,209446.0
2016-02-02 12:30:00,57.2,57.21,57.11,57.18,139379.0,44.3461,44.3539,44.2763,44.3306,139379.0
2016-02-02 12:35:00,57.19,57.25,57.14,57.24,130472.0,44.3384,44.3849,44.2996,44.3771,130472.0
2016-02-02 12:40:00,57.24,57.26,57.19,57.23,144118.0,44.3771,44.3926,44.3384,44.3694,144118.0
2016-02-02 12:45:00,57.24,57.31,57.23,57.24,107681.0,44.3771,44.4314,44.3694,44.3771,107681.0
2016-02-02 12:50:00,57.24,57.25,57.17,57.17,89896.0,44.3771,44.3849,44.3229,44.3229,89896.0
2016-02-02 12:55:00,57.17,57.2,57.07,57.17,154208.0,44.3229,44.3461,44.2453,44.3229,154208.0
2016-02-02 13:00:00,57.16,57.17,57.07,57.13,119159.0,44.3151,44.3229,44.2453,44.2919,119159.0
2016-02-02 13:05:00,57.12,57.16,57.0,57.02,172997.0,44.2841,44.3151,44.1911,44.2066,172997.0
2016-02-02 13:10:00,57.02,57.14,57.01,57.1,126411.0,44.2066,44.2996,44.1988,44.2686,126411.0
2016-02-02 13:15:00,57.11,57.14,57.05,57.13,122922.0,44.2763,44.2996,44.2298,44.2919,122922.0
2016-02-02 13:20:00,57.12,57.17,57.05,57.15,116409.0,44.2841,44.3229,44.2298,44.3074,116409.0
2016-02-02 13:25:00,57.15,57.26,57.15,57.23,82524.0,44.3074,44.3926,44.3074,44.3694,82524.0
2016-02-02 13:30:00,57.23,57.25,57.12,57.23,108781.0,44.3694,44.3849,44.2841,44.3694,108781.0
2016-02-02 13:35:00,57.23,57.23,57.07,57.07,83708.0,44.3694,44.3694,44.2453,44.2453,83708.0
2016-02-02 13:40:00,57.07,57.14,57.06,57.11,139466.0,44.2453,44.2996,44.2376,44.2763,139466.0
2016-02-02 13:45:00,57.11,57.11,57.03,57.04,81743.0,44.2763,44.2763,44.2143,44.2221,81743.0
2016-02-02 13:50:00,57.05,57.08,57.0,57.01,257335.0,44.2298,44.2531,44.1911,44.1988,257335.0
2016-02-02 13:55:00,57.01,57.05,56.96,56.98,152013.0,44.1988,44.2298,44.1601,44.1756,152013.0
2016-02-02 14:00:00,56.98,57.04,56.92,56.92,156569.0,44.1756,44.2221,44.129,44.129,156569.0
2016-02-02 14:05:00,56.92,56.97,56.88,56.9,140696.0,44.129,44.1678,44.098,44.1135,140696.0
2016-02-02 14:10:00,56.89,56.9,56.82,56.87,229953.0,44.1058,44.1135,44.0515,44.0903,229953.0
2016-02-02 14:15:00,56.87,56.94,56.84,56.88,223321.0,44.0903,44.1446,44.067,44.098,223321.0
2016-02-02 14:20:00,56.88,56.92,56.76,56.81,284907.0,44.098,44.129,44.005,44.0438,284907.0
2016-02-02 14:25:00,56.8,56.86,56.75,56.83,317309.0,44.036,44.0825,43.9972,44.0593,317309.0
2016-02-02 14:30:00,56.84,56.91,56.82,56.9,205730.0,44.067,44.1213,44.0515,44.1135,205730.0
2016-02-02 14:35:00,56.9,57.01,56.87,56.99,240671.0,44.1135,44.1988,44.0903,44.1833,240671.0
2016-02-02 14:40:00,57.0,57.06,56.93,57.03,183543.0,44.1911,44.2376,44.1368,44.2143,183543.0
2016-02-02 14:45:00,57.03,57.13,57.0,57.12,228904.0,44.2143,44.2919,44.1911,44.2841,228904.0
2016-02-02 14:50:00,57.12,57.22,57.04,57.05,210184.0,44.2841,44.3616,44.2221,44.2298,210184.0
2016-02-02 14:55:00,57.05,57.09,56.99,57.0,150550.0,44.2298,44.2608,44.1833,44.1911,150550.0
2016-02-02 15:00:00,56.99,57.01,56.89,56.92,287189.0,44.1833,44.1988,44.1058,44.129,287189.0
2016-02-02 15:05:00,56.92,56.97,56.81,56.82,239950.0,44.129,44.1678,44.0438,44.0515,239950.0
2016-02-02 15:10:00,56.82,56.86,56.77,56.83,182738.0,44.0515,44.0825,44.0128,44.0593,182738.0
2016-02-02 15:15:00,56.84,56.94,56.83,56.89,234020.0,44.067,44.1446,44.0593,44.1058,234020.0
2016-02-02 15:20:00,56.89,56.89,56.77,56.86,196118.0,44.1058,44.1058,44.0128,44.0825,196118.0
2016-02-02 15:25:00,56.86,56.96,56.81,56.91,189551.0,44.0825,44.1601,44.0438,44.1213,189551.0
2016-02-02 15:30:00,56.91,57.05,56.91,56.99,241321.0,44.1213,44.2298,44.1213,44.1833,241321.0
2016-02-02 15:35:00,56.98,57.04,56.9,57.01,239346.0,44.1756,44.2221,44.1135,44.1988,239346.0
2016-02-02 15:40:00,57.01,57.15,56.99,57.07,328683.0,44.1988,44.3074,44.1833,44.2453,328683.0
2016-02-02 15:45:00,57.07,57.09,56.93,57.06,389386.0,44.2453,44.2608,44.1368,44.2376,389386.0
2016-02-02 15:50:00,57.05,57.08,56.96,57.05,473861.0,44.2298,44.2531,44.1601,44.2298,473861.0
2016-02-02 15:55:00,57.05,57.08,56.98,57.02,889496.0,44.2298,44.2531,44.1756,44.2066,889496.0
2016-02-03 09:30:00,57.37,57.39,56.91,56.99,435017.0,44.4779,44.4934,44.1213,44.1833,435017.0
2016-02-03 09:35:00,56.97,56.98,56.61,56.76,291348.0,44.1678,44.1756,43.8887,44.005,291348.0
2016-02-03 09:40:00,56.77,56.8,56.56,56.7,269623.0,44.0128,44.036,43.8499,43.9585,269623.0
2016-02-03 09:45:00,56.7,56.71,56.5,56.65,470914.0,43.9585,43.9662,43.8034,43.9197,470914.0
2016-02-03 09:50:00,56.65,56.78,56.43,56.56,282039.0,43.9197,44.0205,43.7492,43.8499,282039.0
2016-02-03 09:55:00,56.56,56.7,56.41,56.43,282258.0,43.8499,43.9585,43.7337,43.7492,282258.0
2016-02-03 10:00:00,56.43,56.43,56.03,56.1,450517.0,43.7492,43.7492,43.439,43.4933,450517.0
2016-02-03 10:05:00,56.1,56.11,55.73,55.74,770107.0,43.4933,43.5011,43.2065,43.2142,770107.0
2016-02-03 10:10:00,55.75,55.81,55.37,55.48,654037.0,43.222,43.2685,42.9274,43.0126,654037.0
2016-02-03 10:15:00,55.49,55.74,55.4,55.65,628901.0,43.0204,43.2142,42.9506,43.1444,628901.0
2016-02-03 10:20:00,55.65,55.66,55.46,55.62,405081.0,43.1444,43.1522,42.9971,43.1212,405081.0
2016-02-03 10:25:00,55.6,55.6,55.22,55.29,492648.0,43.1057,43.1057,42.8111,42.8653,492648.0
2016-02-03 10:30:00,55.28,55.3,55.06,55.2,605797.0,42.8576,42.8731,42.687,42.7956,605797.0
2016-02-03 10:35:00,55.2,55.3,55.01,55.3,513959.0,42.7956,42.8731,42.6483,42.8731,513959.0
2016-02-03 10:40:00,55.28,55.56,55.27,55.49,363661.0,42.8576,43.0747,42.8498,43.0204,363661.0
2016-02-03 10:45:00,55.48,55.73,55.43,55.68,467863.0,43.0126,43.2065,42.9739,43.1677,467863.0
2016-02-03 10:50:00,55.69,55.93,55.66,55.91,388692.0,43.1754,43.3615,43.1522,43.346,388692.0
2016-02-03 10:55:00,55.92,56.06,55.86,55.89,472154.0,43.3538,43.4623,43.3072,43.3305,472154.0
2016-02-03 11:00:00,55.89,55.94,55.67,55.69,765973.0,43.3305,43.3693,43.1599,43.1754,765973.0
2016-02-03 11:05:00,55.7,55.8,55.63,55.79,316585.0,43.1832,43.2607,43.1289,43.253,316585.0
2016-02-03 11:10:00,55.78,55.89,55.62,55.89,342176.0,43.2452,43.3305,43.1212,43.3305,342176.0
2016-02-03 11:15:00,55.89,55.98,55.72,55.97,595530.0,43.3305,43.4003,43.1987,43.3925,595530.0
2016-02-03 11:20:00,55.97,56.11,55.8,55.93,585625.0,43.3925,43.5011,43.2607,43.3615,585625.0
2016-02-03 11:25:00,55.94,56.16,55.88,56.06,259707.0,43.3693,43.5398,43.3228,43.4623,259707.0
2016-02-03 11:30:00,56.06,56.14,55.84,55.84,302879.0,43.4623,43.5243,43.2917,43.2917,302879.0
2016-02-03 11:35:00,55.84,56.18,55.77,56.16,247908.0,43.2917,43.5553,43.2375,43.5398,247908.0
2016-02-03 11:40:00,56.16,56.37,56.15,56.33,251625.0,43.5398,43.7026,43.5321,43.6716,251625.0
2016-02-03 11:45:00,56.33,56.39,56.18,56.2,271268.0,43.6716,43.7181,43.5553,43.5708,271268.0
2016-02-03 11:50:00,56.19,56.28,56.01,56.06,201927.0,43.5631,43.6329,43.4235,43.4623,201927.0
2016-02-03 11:55:00,56.06,56.14,56.02,56.12,217852.0,43.4623,43.5243,43.4313,43.5088,217852.0
2016-02-03 12:00:00,56.12,56.24,56.08,56.19,213282.0,43.5088,43.6019,43.4778,43.5631,213282.0
2016-02-03 12:05:00,56.19,56.19,55.95,56.05,280957.0,43.5631,43.5631,43.377,43.4545,280957.0
2016-02-03 12:10:00,56.05,56.14,55.95,56.07,402887.0,43.4545,43.5243,43.377,43.4701,402887.0
2016-02-03 12:15:00,56.06,56.21,56.02,56.02,190570.0,43.4623,43.5786,43.4313,43.4313,190570.0
2016-02-03 12:20:00,56.02,56.21,56.0,56.13,207669.0,43.4313,43.5786,43.4158,43.5166,207669.0
2016-02-03 12:25:00,56.13,56.16,56.02,56.09,146127.0,43.5166,43.5398,43.4313,43.4856,146127.0
2016-02-03 12:30:00,56.1,56.11,55.96,56.0,304620.0,43.4933,43.5011,43.3848,43.4158,304620.0
2016-02-03 12:35:00,55.99,56.14,55.98,56.05,120247.0,43.408,43.5243,43.4003,43.4545,120247.0
2016-02-03 12:40:00,56.05,56.11,55.97,56.0,161088.0,43.4545,43.5011,43.3925,43.4158,161088.0
2016-02-03 12:45:00,56.01,56.09,55.98,56.09,123771.0,43.4235,43.4856,43.4003,43.4856,123771.0
2016-02-03 12:50:00,56.09,56.11,56.0,56.07,199454.0,43.4856,43.5011,43.4158,43.4701,199454.0
2016-02-03 12:55:00,56.07,56.27,56.06,56.25,128387.0,43.4701,43.6251,43.4623,43.6096,128387.0
2016-02-03 13:00:00,56.24,56.34,56.17,56.21,152018.0,43.6019,43.6794,43.5476,43.5786,152018.0
2016-02-03 13:05:00,56.21,56.27,56.11,56.12,118582.0,43.5786,43.6251,43.5011,43.5088,118582.0
2016-02-03 13:10:00,56.11,56.2,56.09,56.15,102100.0,43.5011,43.5708,43.4856,43.5321,102100.0
2016-02-03 13:15:00,56.16,56.24,56.14,56.18,210520.0,43.5398,43.6019,43.5243,43.5553,210520.0
2016-02-03 13:20:00,56.18,56.21,56.04,56.2,122606.0,43.5553,43.5786,43.4468,43.5708,122606.0
2016-02-03 13:25:00,56.19,56.23,56.14,56.16,150896.0,43.5631,43.5941,43.5243,43.5398,150896.0
2016-02-03 13:30:00,56.16,56.22,56.11,56.15,229828.0,43.5398,43.5863,43.5011,43.5321,229828.0
2016-02-03 13:35:00,56.15,56.15,55.99,55.99,309540.0,43.5321,43.5321,43.408,43.408,309540.0
2016-02-03 13:40:00,55.98,56.23,55.98,56.21,245349.0,43.4003,43.5941,43.4003,43.5786,245349.0
2016-02-03 13:45:00,56.21,56.31,56.2,56.3,207314.0,43.5786,43.6561,43.5708,43.6484,207314.0
2016-02-03 13:50:00,56.3,56.35,56.17,56.24,220831.0,43.6484,43.6871,43.5476,43.6019,220831.0
2016-02-03 13:55:00,56.25,56.32,56.19,56.25,221131.0,43.6096,43.6639,43.5631,43.6096,221131.0
2016-02-03 14:00:00,56.24,56.34,56.23,56.26,324839.0,43.6019,43.6794,43.5941,43.6174,324839.0
2016-02-03 14:05:00,56.26,56.46,56.24,56.38,267517.0,43.6174,43.7724,43.6019,43.7104,267517.0
2016-02-03 14:10:00,56.37,56.5,56.34,56.43,408652.0,43.7026,43.8034,43.6794,43.7492,408652.0
2016-02-03 14:15:00,56.43,56.5,56.39,56.48,266504.0,43.7492,43.8034,43.7181,43.7879,266504.0
2016-02-03 14:20:00,56.48,57.14,56.46,57.14,552966.0,43.7879,44.2996,43.7724,44.2996,552966.0
2016-02-03 14:25:00,57.14,57.38,57.02,57.25,672802.0,44.2996,44.4857,44.2066,44.3849,672802.0
2016-02-03 14:30:00,57.24,57.38,57.14,57.19,330635.0,44.3771,44.4857,44.2996,44.3384,330635.0
2016-02-03 14:35:00,57.2,57.29,57.09,57.16,284768.0,44.3461,44.4159,44.2608,44.3151,284768.0
2016-02-03 14:40:00,57.18,57.44,57.15,57.42,601377.0,44.3306,44.5322,44.3074,44.5167,601377.0
2016-02-03 14:45:00,57.41,57.6,57.41,57.48,399845.0,44.5089,44.6562,44.5089,44.5632,399845.0
2016-02-03 14:50:00,57.48,57.49,57.25,57.32,345950.0,44.5632,44.571,44.3849,44.4392,345950.0
2016-02-03 14:55:00,57.33,57.59,57.32,57.55,368620.0,44.4469,44.6485,44.4392,44.6175,368620.0
2016-02-03 15:00:00,57.55,57.63,57.45,57.49,514976.0,44.6175,44.6795,44.5399,44.571,514976.0
2016-02-03 15:05:00,57.5,57.73,57.47,57.68,343629.0,44.5787,44.757,44.5555,44.7183,343629.0
2016-02-03 15:10:00,57.68,57.8,57.63,57.69,388393.0,44.7183,44.8113,44.6795,44.726,388393.0
2016-02-03 15:15:00,57.68,57.69,57.53,57.61,346349.0,44.7183,44.726,44.602,44.664,346349.0
2016-02-03 15:20:00,57.6,57.65,57.5,57.59,243480.0,44.6562,44.695,44.5787,44.6485,243480.0
2016-02-03 15:25:00,57.58,57.63,57.35,57.35,318945.0,44.6407,44.6795,44.4624,44.4624,318945.0
2016-02-03 15:30:00,57.36,57.46,57.3,57.34,339721.0,44.4702,44.5477,44.4237,44.4547,339721.0
2016-02-03 15:35:00,57.35,57.39,57.13,57.24,348825.0,44.4624,44.4934,44.2919,44.3771,348825.0
2016-02-03 15:40:00,57.24,57.54,57.17,57.53,375074.0,44.3771,44.6097,44.3229,44.602,375074.0
2016-02-03 15:45:00,57.54,57.54,57.38,57.43,450741.0,44.6097,44.6097,44.4857,44.5244,450741.0
2016-02-03 15:50:00,57.43,57.52,57.41,57.48,474356.0,44.5244,44.5942,44.5089,44.5632,474356.0
2016-02-03 15:55:00,57.47,57.48,57.3,57.43,1009791.0,44.5555,44.5632,44.4237,44.5244,1009791.0
2016-02-04 09:30:00,57.06,57.61,57.06,57.38,546319.0,44.2376,44.664,44.2376,44.4857,546319.0
2016-02-04 09:35:00,57.4,57.65,57.22,57.49,381286.0,44.5012,44.695,44.3616,44.571,381286.0
2016-02-04 09:40:00,57.5,57.82,57.34,57.38,365817.0,44.5787,44.8268,44.4547,44.4857,365817.0
2016-02-04 09:45:00,57.4,57.98,57.34,57.93,390202.0,44.5012,44.9508,44.4547,44.9121,390202.0
2016-02-04 09:50:00,57.94,58.13,57.84,58.04,415718.0,44.9198,45.0671,44.8423,44.9974,415718.0
2016-02-04 09:55:00,58.03,58.04,57.76,57.85,311298.0,44.9896,44.9974,44.7803,44.8501,311298.0
2016-02-04 10:00:00,57.84,57.9,57.43,57.57,477728.0,44.8423,44.8888,44.5244,44.633,477728.0
2016-02-04 10:05:00,57.57,57.9,57.57,57.88,345885.0,44.633,44.8888,44.633,44.8733,345885.0
2016-02-04 10:10:00,57.89,58.13,57.78,58.13,286953.0,44.8811,45.0671,44.7958,45.0671,286953.0
2016-02-04 10:15:00,58.12,58.32,58.12,58.31,398168.0,45.0594,45.2144,45.0594,45.2067,398168.0
2016-02-04 10:20:00,58.31,58.37,58.14,58.22,294222.0,45.2067,45.2532,45.0749,45.1369,294222.0
2016-02-04 10:25:00,58.22,58.35,58.15,58.22,272453.0,45.1369,45.2377,45.0826,45.1369,272453.0
2016-02-04 10:30:00,58.21,58.4,58.11,58.38,193042.0,45.1292,45.2765,45.0516,45.261,193042.0
2016-02-04 10:35:00,58.38,58.44,58.3,58.33,207905.0,45.261,45.3075,45.1989,45.2222,207905.0
2016-02-04 10:40:00,58.34,58.41,58.25,58.37,223341.0,45.2299,45.2842,45.1602,45.2532,223341.0
2016-02-04 10:45:00,58.38,58.41,58.31,58.37,282561.0,45.261,45.2842,45.2067,45.2532,282561.0
2016-02-04 10:50:00,58.38,58.44,58.33,58.42,144489.0,45.261,45.3075,45.2222,45.292,144489.0
2016-02-04 10:55:00,58.43,58.52,58.39,58.49,323533.0,45.2997,45.3695,45.2687,45.3462,323533.0
2016-02-04 11:00:00,58.49,58.49,58.19,58.21,189547.0,45.3462,45.3462,45.1137,45.1292,189547.0
2016-02-04 11:05:00,58.2,58.21,58.06,58.07,233294.0,45.1214,45.1292,45.0129,45.0206,233294.0
2016-02-04 11:10:00,58.08,58.13,57.97,57.97,248448.0,45.0284,45.0671,44.9431,44.9431,248448.0
2016-02-04 11:15:00,57.97,58.02,57.84,57.85,232286.0,44.9431,44.9819,44.8423,44.8501,232286.0
2016-02-04 11:20:00,57.85,58.04,57.83,58.04,129628.0,44.8501,44.9974,44.8346,44.9974,129628.0
2016-02-04 11:25:00,58.03,58.14,57.93,57.93,168566.0,44.9896,45.0749,44.9121,44.9121,168566.0
2016-02-04 11:30:00,57.93,57.95,57.78,57.8,169074.0,44.9121,44.9276,44.7958,44.8113,169074.0
2016-02-04 11:35:00,57.8,57.9,57.79,57.86,105071.0,44.8113,44.8888,44.8035,44.8578,105071.0
2016-02-04 11:40:00,57.85,57.94,57.74,57.77,252782.0,44.8501,44.9198,44.7648,44.788,252782.0
2016-02-04 11:45:00,57.78,57.8,57.55,57.73,251204.0,44.7958,44.8113,44.6175,44.757,251204.0
2016-02-04 11:50:00,57.73,57.92,57.71,57.88,169867.0,44.757,44.9043,44.7415,44.8733,169867.0
2016-02-04 11:55:00,57.88,57.91,57.73,57.78,146270.0,44.8733,44.8966,44.757,44.7958,146270.0
2016-02-04 12:00:00,57.78,57.94,57.7,57.91,152965.0,44.7958,44.9198,44.7338,44.8966,152965.0
2016-02-04 12:05:00,57.92,58.14,57.87,58.13,141265.0,44.9043,45.0749,44.8656,45.0671,141265.0
2016-02-04 12:10:00,58.12,58.17,57.99,58.03,122316.0,45.0594,45.0981,44.9586,44.9896,122316.0
2016-02-04 12:15:00,58.04,58.15,57.98,58.1,174128.0,44.9974,45.0826,44.9508,45.0439,174128.0
2016-02-04 12:20:00,58.11,58.16,57.98,57.98,171807.0,45.0516,45.0904,44.9508,44.9508,171807.0
2016-02-04 12:25:00,57.98,58.01,57.8,57.85,111852.0,44.9508,44.9741,44.8113,44.8501,111852.0
2016-02-04 12:30:00,57.85,57.89,57.69,57.78,136597.0,44.8501,44.8811,44.726,44.7958,136597.0
2016-02-04 12:35:00,57.79,57.99,57.78,57.96,137498.0,44.8035,44.9586,44.7958,44.9353,137498.0
2016-02-04 12:40:00,57.96,58.07,57.84,57.89,122883.0,44.9353,45.0206,44.8423,44.8811,122883.0
2016-02-04 12:45:00,57.9,57.93,57.8,57.9,101997.0,44.8888,44.9121,44.8113,44.8888,101997.0
2016-02-04 12:50:00,57.9,57.96,57.8,57.84,102462.0,44.8888,44.9353,44.8113,44.8423,102462.0
2016-02-04 12:55:00,57.85,57.87,57.77,57.79,126917.0,44.8501,44.8656,44.788,44.8035,126917.0
2016-02-04 13:00:00,57.79,57.97,57.76,57.91,319313.0,44.8035,44.9431,44.7803,44.8966,319313.0
2016-02-04 13:05:00,57.92,58.03,57.92,58.0,133709.0,44.9043,44.9896,44.9043,44.9663,133709.0
2016-02-04 13:10:00,57.99,58.13,57.97,57.98,180796.0,44.9586,45.0671,44.9431,44.9508,180796.0
2016-02-04 13:15:00,57.98,58.05,57.95,57.95,197327.0,44.9508,45.0051,44.9276,44.9276,197327.0
2016-02-04 13:20:00,57.95,58.08,57.92,57.96,262019.0,44.9276,45.0284,44.9043,44.9353,262019.0
2016-02-04 13:25:00,57.96,57.99,57.91,57.94,129340.0,44.9353,44.9586,44.8966,44.9198,129340.0
2016-02-04 13:30:00,57.94,58.04,57.93,57.99,84700.0,44.9198,44.9974,44.9121,44.9586,84700.0
2016-02-04 13:35:00,58.0,58.07,57.93,57.99,147211.0,44.9663,45.0206,44.9121,44.9586,147211.0
2016-02-04 13:40:00,57.99,58.01,57.82,57.88,129554.0,44.9586,44.9741,44.8268,44.8733,129554.0
2016-02-04 13:45:00,57.88,57.89,57.75,57.77,378762.0,44.8733,44.8811,44.7725,44.788,378762.0
2016-02-04 13:50:00,57.78,57.85,57.73,57.84,441982.0,44.7958,44.8501,44.757,44.8423,441982.0
2016-02-04 13:55:00,57.83,57.95,57.8,57.9,241598.0,44.8346,44.9276,44.8113,44.8888,241598.0
2016-02-04 14:00:00,57.91,57.91,57.77,57.78,182075.0,44.8966,44.8966,44.788,44.7958,182075.0
2016-02-04 14:05:00,57.78,57.8,57.65,57.72,362638.0,44.7958,44.8113,44.695,44.7493,362638.0
2016-02-04 14:10:00,57.72,57.92,57.71,57.9,161533.0,44.7493,44.9043,44.7415,44.8888,161533.0
2016-02-04 14:15:00,57.91,58.04,57.88,57.97,163797.0,44.8966,44.9974,44.8733,44.9431,163797.0
2016-02-04 14:20:00,57.96,58.0,57.87,57.91,213798.0,44.9353,44.9663,44.8656,44.8966,213798.0
2016-02-04 14:25:00,57.91,57.98,57.83,57.83,201789.0,44.8966,44.9508,44.8346,44.8346,201789.0
2016-02-04 14:30:00,57.83,57.95,57.81,57.92,163821.0,44.8346,44.9276,44.819,44.9043,163821.0
2016-02-04 14:35:00,57.92,58.02,57.84,57.87,206089.0,44.9043,44.9819,44.8423,44.8656,206089.0
2016-02-04 14:40:00,57.86,58.06,57.86,58.02,262482.0,44.8578,45.0129,44.8578,44.9819,262482.0
2016-02-04 14:45:00,58.01,58.09,57.96,58.05,230553.0,44.9741,45.0361,44.9353,45.0051,230553.0
2016-02-04 14:50:00,58.05,58.13,57.97,58.0,226232.0,45.0051,45.0671,44.9431,44.9663,226232.0
2016-02-04 14:55:00,58.0,58.32,57.99,58.3,309767.0,44.9663,45.2144,44.9586,45.1989,309767.0
2016-02-04 15:00:00,58.3,58.33,58.2,58.21,275473.0,45.1989,45.2222,45.1214,45.1292,275473.0
2016-02-04 15:05:00,58.22,58.28,58.12,58.24,330111.0,45.1369,45.1834,45.0594,45.1524,330111.0
2016-02-04 15:10:00,58.24,58.38,58.2,58.38,316552.0,45.1524,45.261,45.1214,45.261,316552.0
2016-02-04 15:15:00,58.37,58.43,58.22,58.27,286762.0,45.2532,45.2997,45.1369,45.1757,286762.0
2016-02-04 15:20:00,58.22,58.34,58.22,58.28,279665.0,45.1369,45.2299,45.1369,45.1834,279665.0
2016-02-04 15:25:00,58.29,58.3,58.17,58.2,200738.0,45.1912,45.1989,45.0981,45.1214,200738.0
2016-02-04 15:30:00,58.21,58.31,58.14,58.21,290349.0,45.1292,45.2067,45.0749,45.1292,290349.0
2016-02-04 15:35:00,58.21,58.37,58.17,58.34,260854.0,45.1292,45.2532,45.0981,45.2299,260854.0
2016-02-04 15:40:00,58.35,58.48,58.3,58.42,370517.0,45.2377,45.3385,45.1989,45.292,370517.0
2016-02-04 15:45:00,58.42,58.43,58.35,58.36,280952.0,45.292,45.2997,45.2377,45.2455,280952.0
2016-02-04 15:50:00,58.36,58.4,58.27,58.36,304845.0,45.2455,45.2765,45.1757,45.2455,304845.0
2016-02-04 15:55:00,58.36,58.45,58.34,58.39,627888.0,45.2455,45.3152,45.2299,45.2687,627888.0
2016-02-05 09:30:00,58.58,59.12,58.58,59.06,677054.0,45.416,45.8347,45.416,45.7881,677054.0
2016-02-05 09:35:00,59.06,59.1,58.62,58.98,419347.0,45.7881,45.8192,45.447,45.7261,419347.0
2016-02-05 09:40:00,58.97,59.14,58.89,58.99,469907.0,45.7184,45.8502,45.6564,45.7339,469907.0
2016-02-05 09:45:00,59.0,59.01,58.42,58.49,415534.0,45.7416,45.7494,45.292,45.3462,415534.0
2016-02-05 09:50:00,58.49,58.81,58.47,58.78,304748.0,45.3462,45.5943,45.3307,45.5711,304748.0
2016-02-05 09:55:00,58.78,58.96,58.73,58.85,243856.0,45.5711,45.7106,45.5323,45.6253,243856.0
2016-02-05 10:00:00,58.85,59.1,58.85,59.09,534538.0,45.6253,45.8192,45.6253,45.8114,534538.0
2016-02-05 10:05:00,59.09,59.11,58.82,58.84,304958.0,45.8114,45.8269,45.6021,45.6176,304958.0
2016-02-05 10:10:00,58.84,58.95,58.73,58.75,357013.0,45.6176,45.7029,45.5323,45.5478,357013.0
2016-02-05 10:15:00,58.74,58.75,58.55,58.55,368363.0,45.5401,45.5478,45.3928,45.3928,368363.0
2016-02-05 10:20:00,58.55,58.77,58.36,58.36,340192.0,45.3928,45.5633,45.2455,45.2455,340192.0
2016-02-05 10:25:00,58.36,58.41,58.07,58.2,347134.0,45.2455,45.2842,45.0206,45.1214,347134.0
2016-02-05 10:30:00,58.19,58.33,58.14,58.28,243100.0,45.1137,45.2222,45.0749,45.1834,243100.0
2016-02-05 10:35:00,58.28,58.43,58.27,58.35,211894.0,45.1834,45.2997,45.1757,45.2377,211894.0
2016-02-05 10:40:00,58.36,58.49,58.3,58.37,199782.0,45.2455,45.3462,45.1989,45.2532,199782.0
2016-02-05 10:45:00,58.38,58.4,58.19,58.28,198659.0,45.261,45.2765,45.1137,45.1834,198659.0
2016-02-05 10:50:00,58.28,58.29,58.1,58.15,190067.0,45.1834,45.1912,45.0439,45.0826,190067.0
2016-02-05 10:55:00,58.14,58.24,58.02,58.05,184048.0,45.0749,45.1524,44.9819,45.0051,184048.0
2016-02-05 11:00:00,58.06,58.11,57.95,57.98,192530.0,45.0129,45.0516,44.9276,44.9508,192530.0
2016-02-05 11:05:00,57.98,58.05,57.91,58.01,293978.0,44.9508,45.0051,44.8966,44.9741,293978.0
2016-02-05 11:10:00,58.0,58.2,57.92,58.16,238839.0,44.9663,45.1214,44.9043,45.0904,238839.0
2016-02-05 11:15:00,58.15,58.17,57.97,58.02,151794.0,45.0826,45.0981,44.9431,44.9819,151794.0
2016-02-05 11:20:00,58.02,58.07,57.93,57.96,209305.0,44.9819,45.0206,44.9121,44.9353,209305.0
2016-02-05 11:25:00,57.96,58.03,57.8,57.99,223155.0,44.9353,44.9896,44.8113,44.9586,223155.0
2016-02-05 11:30:00,57.99,58.03,57.86,57.92,168655.0,44.9586,44.9896,44.8578,44.9043,168655.0
2016-02-05 11:35:00,57.93,57.94,57.82,57.84,234734.0,44.9121,44.9198,44.8268,44.8423,234734.0
2016-02-05 11:40:00,57.84,57.98,57.84,57.92,314724.0,44.8423,44.9508,44.8423,44.9043,314724.0
2016-02-05 11:45:00,57.91,57.93,57.79,57.91,215934.0,44.8966,44.9121,44.8035,44.8966,215934.0
2016-02-05 11:50:00,57.91,57.98,57.9,57.98,159611.0,44.8966,44.9508,44.8888,44.9508,159611.0
2016-02-05 11:55:00,57.97,58.0,57.81,58.0,139518.0,44.9431,44.9663,44.819,44.9663,139518.0
2016-02-05 12:00:00,58.0,58.09,57.98,57.98,266256.0,44.9663,45.0361,44.9508,44.9508,266256.0
2016-02-05 12:05:00,57.98,58.06,57.86,57.9,196998.0,44.9508,45.0129,44.8578,44.8888,196998.0
2016-02-05 12:10:00,57.9,57.92,57.79,57.84,132250.0,44.8888,44.9043,44.8035,44.8423,132250.0
2016-02-05 12:15:00,57.85,57.88,57.75,57.82,274800.0,44.8501,44.8733,44.7725,44.8268,274800.0
2016-02-05 12:20:00,57.82,57.93,57.8,57.92,190623.0,44.8268,44.9121,44.8113,44.9043,190623.0
2016-02-05 12:25:00,57.92,57.98,57.88,57.94,187022.0,44.9043,44.9508,44.8733,44.9198,187022.0
2016-02-05 12:30:00,57.93,58.0,57.9,57.96,116755.0,44.9121,44.9663,44.8888,44.9353,116755.0
2016-02-05 12:35:00,57.96,58.14,57.95,58.11,146224.0,44.9353,45.0749,44.9276,45.0516,146224.0
2016-02-05 12:40:00,58.11,58.11,57.98,58.05,147250.0,45.0516,45.0516,44.9508,45.0051,147250.0
2016-02-05 12:45:00,58.05,58.1,58.03,58.04,163606.0,45.0051,45.0439,44.9896,44.9974,163606.0
2016-02-05 12:50:00,58.05,58.07,57.9,57.92,186714.0,45.0051,45.0206,44.8888,44.9043,186714.0
2016-02-05 12:55:00,57.92,57.94,57.81,57.91,198678.0,44.9043,44.9198,44.819,44.8966,198678.0
2016-02-05 13:00:00,57.91,57.95,57.83,57.88,128250.0,44.8966,44.9276,44.8346,44.8733,128250.0
2016-02-05 13:05:00,57.88,57.96,57.84,57.93,95212.0,44.8733,44.9353,44.8423,44.9121,95212.0
2016-02-05 13:10:00,57.94,57.95,57.86,57.88,111133.0,44.9198,44.9276,44.8578,44.8733,111133.0
2016-02-05 13:15:00,57.87,57.94,57.85,57.88,103379.0,44.8656,44.9198,44.8501,44.8733,103379.0
2016-02-05 13:20:00,57.89,57.92,57.81,57.92,107931.0,44.8811,44.9043,44.819,44.9043,107931.0
2016-02-05 13:25:00,57.9,57.98,57.88,57.95,78788.0,44.8888,44.9508,44.8733,44.9276,78788.0
2016-02-05 13:30:00,57.95,57.95,57.82,57.84,148374.0,44.9276,44.9276,44.8268,44.8423,148374.0
2016-02-05 13:35:00,57.84,57.85,57.72,57.75,142369.0,44.8423,44.8501,44.7493,44.7725,142369.0
2016-02-05 13:40:00,57.75,57.78,57.65,57.7,206253.0,44.7725,44.7958,44.695,44.7338,206253.0
2016-02-05 13:45:00,57.69,57.72,57.48,57.53,152351.0,44.726,44.7493,44.5632,44.602,152351.0
2016-02-05 13:50:00,57.53,57.63,57.5,57.63,131735.0,44.602,44.6795,44.5787,44.6795,131735.0
2016-02-05 13:55:00,57.63,57.72,57.62,57.68,237045.0,44.6795,44.7493,44.6717,44.7183,237045.0
2016-02-05 14:00:00,57.68,57.79,57.67,57.77,179911.0,44.7183,44.8035,44.7105,44.788,179911.0
2016-02-05 14:05:00,57.77,57.79,57.64,57.75,118779.0,44.788,44.8035,44.6872,44.7725,118779.0
2016-02-05 14:10:00,57.74,57.74,57.45,57.46,286817.0,44.7648,44.7648,44.5399,44.5477,286817.0
2016-02-05 14:15:00,57.46,57.58,57.42,57.57,165303.0,44.5477,44.6407,44.5167,44.633,165303.0
2016-02-05 14:20:00,57.58,57.65,57.49,57.58,106115.0,44.6407,44.695,44.571,44.6407,106115.0
2016-02-05 14:25:00,57.58,57.58,57.46,57.47,122419.0,44.6407,44.6407,44.5477,44.5555,122419.0
2016-02-05 14:30:00,57.47,57.57,57.45,57.54,274004.0,44.5555,44.633,44.5399,44.6097,274004.0
2016-02-05 14:35:00,57.54,57.64,57.51,57.63,134254.0,44.6097,44.6872,44.5865,44.6795,134254.0
2016-02-05 14:40:00,57.63,57.67,57.56,57.57,325993.0,44.6795,44.7105,44.6252,44.633,325993.0
2016-02-05 14:45:00,57.58,57.7,57.56,57.7,201611.0,44.6407,44.7338,44.6252,44.7338,201611.0
2016-02-05 14:50:00,57.69,57.69,57.57,57.59,119880.0,44.726,44.726,44.633,44.6485,119880.0
2016-02-05 14:55:00,57.59,57.64,57.52,57.56,141573.0,44.6485,44.6872,44.5942,44.6252,141573.0
2016-02-05 15:00:00,57.55,57.56,57.44,57.49,268628.0,44.6175,44.6252,44.5322,44.571,268628.0
2016-02-05 15:05:00,57.5,57.58,57.5,57.56,142528.0,44.5787,44.6407,44.5787,44.6252,142528.0
2016-02-05 15:10:00,57.56,57.6,57.5,57.52,180307.0,44.6252,44.6562,44.5787,44.5942,180307.0
2016-02-05 15:15:00,57.53,57.76,57.5,57.74,304204.0,44.602,44.7803,44.5787,44.7648,304204.0
2016-02-05 15:20:00,57.74,57.75,57.68,57.72,231267.0,44.7648,44.7725,44.7183,44.7493,231267.0
2016-02-05 15:25:00,57.72,57.73,57.61,57.68,277185.0,44.7493,44.757,44.664,44.7183,277185.0
2016-02-05 15:30:00,57.69,57.72,57.6,57.7,309090.0,44.726,44.7493,44.6562,44.7338,309090.0
2016-02-05 15:35:00,57.7,57.74,57.54,57.55,263838.0,44.7338,44.7648,44.6097,44.6175,263838.0
2016-02-05 15:40:00,57.54,57.6,57.49,57.57,449293.0,44.6097,44.6562,44.571,44.633,449293.0
2016-02-05 15:45:00,57.58,57.64,57.53,57.56,302903.0,44.6407,44.6872,44.602,44.6252,302903.0
2016-02-05 15:50:00,57.56,57.58,57.44,57.46,441045.0,44.6252,44.6407,44.5322,44.5477,441045.0
2016-02-05 15:55:00,57.47,57.75,57.46,57.73,915462.0,44.5555,44.7725,44.5477,44.757,915462.0
2016-02-08 09:30:00,56.69,56.92,56.08,56.16,772619.0,43.9507,44.129,43.4778,43.5398,772619.0
2016-02-08 09:35:00,56.17,56.17,55.86,55.92,529781.0,43.5476,43.5476,43.3072,43.3538,529781.0
2016-02-08 09:40:00,55.91,56.53,55.91,56.47,456845.0,43.346,43.8267,43.346,43.7802,456845.0
2016-02-08 09:45:00,56.48,56.52,56.13,56.18,323523.0,43.7879,43.8189,43.5166,43.5553,323523.0
2016-02-08 09:50:00,56.18,56.2,55.79,55.88,648827.0,43.5553,43.5708,43.253,43.3228,648827.0
2016-02-08 09:55:00,55.87,56.06,55.8,55.92,406004.0,43.315,43.4623,43.2607,43.3538,406004.0
2016-02-08 10:00:00,55.92,56.14,55.88,56.11,410951.0,43.3538,43.5243,43.3228,43.5011,410951.0
2016-02-08 10:05:00,56.11,56.16,55.82,55.85,339951.0,43.5011,43.5398,43.2762,43.2995,339951.0
2016-02-08 10:10:00,55.85,55.92,55.77,55.91,303100.0,43.2995,43.3538,43.2375,43.346,303100.0
2016-02-08 10:15:00,55.9,55.92,55.75,55.84,428849.0,43.3383,43.3538,43.222,43.2917,428849.0
2016-02-08 10:20:00,55.84,56.06,55.81,56.04,439529.0,43.2917,43.4623,43.2685,43.4468,439529.0
2016-02-08 10:25:00,56.05,56.11,55.87,55.92,416706.0,43.4545,43.5011,43.315,43.3538,416706.0
2016-02-08 10:30:00,55.92,56.16,55.88,56.06,377436.0,43.3538,43.5398,43.3228,43.4623,377436.0
2016-02-08 10:35:00,56.05,56.08,55.87,56.04,307331.0,43.4545,43.4778,43.315,43.4468,307331.0
2016-02-08 10:40:00,56.04,56.04,55.73,55.9,341852.0,43.4468,43.4468,43.2065,43.3383,341852.0
2016-02-08 10:45:00,55.9,55.93,55.73,55.84,221501.0,43.3383,43.3615,43.2065,43.2917,221501.0
2016-02-08 10:50:00,55.85,55.89,55.75,55.78,260453.0,43.2995,43.3305,43.222,43.2452,260453.0
2016-02-08 10:55:00,55.78,55.81,55.68,55.75,389892.0,43.2452,43.2685,43.1677,43.222,389892.0
2016-02-08 11:00:00,55.76,55.84,55.65,55.67,553168.0,43.2297,43.2917,43.1444,43.1599,553168.0
2016-02-08 11:05:00,55.66,55.78,55.66,55.72,626234.0,43.1522,43.2452,43.1522,43.1987,626234.0
2016-02-08 11:10:00,55.72,55.73,55.53,55.63,373317.0,43.1987,43.2065,43.0514,43.1289,373317.0
2016-02-08 11:15:00,55.63,55.79,55.56,55.78,253176.0,43.1289,43.253,43.0747,43.2452,253176.0
2016-02-08 11:20:00,55.78,55.84,55.76,55.8,305702.0,43.2452,43.2917,43.2297,43.2607,305702.0
2016-02-08 11:25:00,55.81,55.95,55.78,55.95,254523.0,43.2685,43.377,43.2452,43.377,254523.0
2016-02-08 11:30:00,55.94,56.01,55.87,55.98,223401.0,43.3693,43.4235,43.315,43.4003,223401.0
2016-02-08 11:35:00,55.98,56.0,55.86,55.95,430307.0,43.4003,43.4158,43.3072,43.377,430307.0
2016-02-08 11:40:00,55.95,56.04,55.88,55.94,480280.0,43.377,43.4468,43.3228,43.3693,480280.0
2016-02-08 11:45:00,55.93,55.95,55.77,55.82,251837.0,43.3615,43.377,43.2375,43.2762,251837.0
2016-02-08 11:50:00,55.8,55.93,55.78,55.84,202505.0,43.2607,43.3615,43.2452,43.2917,202505.0
2016-02-08 11:55:00,55.84,56.02,55.82,56.02,253197.0,43.2917,43.4313,43.2762,43.4313,253197.0
2016-02-08 12:00:00,56.03,56.11,55.98,55.99,125558.0,43.439,43.5011,43.4003,43.408,125558.0
2016-02-08 12:05:00,55.99,56.1,55.98,56.07,104927.0,43.408,43.4933,43.4003,43.4701,104927.0
2016-02-08 12:10:00,56.08,56.08,55.99,56.04,202468.0,43.4778,43.4778,43.408,43.4468,202468.0
2016-02-08 12:15:00,56.04,56.14,55.97,56.07,229946.0,43.4468,43.5243,43.3925,43.4701,229946.0
2016-02-08 12:20:00,56.08,56.15,56.03,56.15,138710.0,43.4778,43.5321,43.439,43.5321,138710.0
2016-02-08 12:25:00,56.15,56.16,56.07,56.1,121656.0,43.5321,43.5398,43.4701,43.4933,121656.0
2016-02-08 12:30:00,56.09,56.23,56.09,56.15,157794.0,43.4856,43.5941,43.4856,43.5321,157794.0
2016-02-08 12:35:00,56.16,56.19,55.98,56.0,282972.0,43.5398,43.5631,43.4003,43.4158,282972.0
2016-02-08 12:40:00,56.0,56.11,56.0,56.08,163699.0,43.4158,43.5011,43.4158,43.4778,163699.0
2016-02-08 12:45:00,56.09,56.1,56.0,56.05,145848.0,43.4856,43.4933,43.4158,43.4545,145848.0
2016-02-08 12:50:00,56.05,56.11,55.98,56.0,206053.0,43.4545,43.5011,43.4003,43.4158,206053.0
2016-02-08 12:55:00,56.0,56.05,55.99,56.04,265181.0,43.4158,43.4545,43.408,43.4468,265181.0
2016-02-08 13:00:00,56.04,56.05,55.98,56.01,274725.0,43.4468,43.4545,43.4003,43.4235,274725.0
2016-02-08 13:05:00,56.01,56.01,55.95,55.97,94515.0,43.4235,43.4235,43.377,43.3925,94515.0
2016-02-08 13:10:00,55.97,56.01,55.95,55.98,86628.0,43.3925,43.4235,43.377,43.4003,86628.0
2016-02-08 13:15:00,55.98,56.01,55.93,55.94,197863.0,43.4003,43.4235,43.3615,43.3693,197863.0
2016-02-08 13:20:00,55.95,55.99,55.92,55.95,118497.0,43.377,43.408,43.3538,43.377,118497.0
2016-02-08 13:25:00,55.95,56.02,55.9,56.0,152908.0,43.377,43.4313,43.3383,43.4158,152908.0
2016-02-08 13:30:00,56.0,56.1,55.97,56.07,130049.0,43.4158,43.4933,43.3925,43.4701,130049.0
2016-02-08 13:35:00,56.07,56.1,56.03,56.06,164324.0,43.4701,43.4933,43.439,43.4623,164324.0
2016-02-08 13:40:00,56.06,56.06,55.86,55.87,141759.0,43.4623,43.4623,43.3072,43.315,141759.0
2016-02-08 13:45:00,55.87,55.91,55.8,55.82,194474.0,43.315,43.346,43.2607,43.2762,194474.0
2016-02-08 13:50:00,55.82,55.85,55.78,55.84,187830.0,43.2762,43.2995,43.2452,43.2917,187830.0
2016-02-08 13:55:00,55.84,55.87,55.75,55.76,161001.0,43.2917,43.315,43.222,43.2297,161001.0
2016-02-08 14:00:00,55.75,55.9,55.73,55.9,218541.0,43.222,43.3383,43.2065,43.3383,218541.0
2016-02-08 14:05:00,55.9,55.92,55.82,55.89,104963.0,43.3383,43.3538,43.2762,43.3305,104963.0
2016-02-08 14:10:00,55.88,55.94,55.82,55.83,250515.0,43.3228,43.3693,43.2762,43.284,250515.0
2016-02-08 14:15:00,55.83,55.94,55.82,55.89,232195.0,43.284,43.3693,43.2762,43.3305,232195.0
2016-02-08 14:20:00,55.89,56.03,55.89,55.94,150832.0,43.3305,43.439,43.3305,43.3693,150832.0
2016-02-08 14:25:00,55.95,56.05,55.92,55.93,191509.0,43.377,43.4545,43.3538,43.3615,191509.0
2016-02-08 14:30:00,55.93,55.94,55.79,55.9,197463.0,43.3615,43.3693,43.253,43.3383,197463.0
2016-02-08 14:35:00,55.9,55.97,55.89,55.94,159588.0,43.3383,43.3925,43.3305,43.3693,159588.0
2016-02-08 14:40:00,55.94,56.07,55.92,56.05,238282.0,43.3693,43.4701,43.3538,43.4545,238282.0
2016-02-08 14:45:00,56.05,56.16,56.04,56.06,169848.0,43.4545,43.5398,43.4468,43.4623,169848.0
2016-02-08 14:50:00,56.05,56.11,56.01,56.1,143151.0,43.4545,43.5011,43.4235,43.4933,143151.0
2016-02-08 14:55:00,56.1,56.14,56.04,56.1,164442.0,43.4933,43.5243,43.4468,43.4933,164442.0
2016-02-08 15:00:00,56.1,56.16,56.05,56.14,175027.0,43.4933,43.5398,43.4545,43.5243,175027.0
2016-02-08 15:05:00,56.15,56.22,56.12,56.15,194635.0,43.5321,43.5863,43.5088,43.5321,194635.0
2016-02-08 15:10:00,56.15,56.41,56.14,56.4,317896.0,43.5321,43.7337,43.5243,43.7259,317896.0
2016-02-08 15:15:00,56.39,56.5,56.34,56.43,361762.0,43.7181,43.8034,43.6794,43.7492,361762.0
2016-02-08 15:20:00,56.43,56.5,56.36,56.43,293573.0,43.7492,43.8034,43.6949,43.7492,293573.0
2016-02-08 15:25:00,56.43,56.48,56.28,56.35,409121.0,43.7492,43.7879,43.6329,43.6871,409121.0
2016-02-08 15:30:00,56.34,56.54,56.33,56.54,542699.0,43.6794,43.8344,43.6716,43.8344,542699.0
2016-02-08 15:35:00,56.54,56.56,56.42,56.44,473587.0,43.8344,43.8499,43.7414,43.7569,473587.0
2016-02-08 15:40:00,56.45,56.69,56.45,56.68,488756.0,43.7647,43.9507,43.7647,43.943,488756.0
2016-02-08 15:45:00,56.68,56.88,56.65,56.7,660209.0,43.943,44.098,43.9197,43.9585,660209.0
2016-02-08 15:50:00,56.69,56.74,56.48,56.52,669858.0,43.9507,43.9895,43.7879,43.8189,669858.0
2016-02-08 15:55:00,56.51,56.57,56.43,56.52,1094093.0,43.8112,43.8577,43.7492,43.8189,1094093.0
2016-02-09 09:30:00,55.29,55.59,55.13,55.5,840029.0,42.8653,43.0979,42.7413,43.0281,840029.0
2016-02-09 09:35:00,55.51,55.72,55.48,55.69,427254.0,43.0359,43.1987,43.0126,43.1754,427254.0
2016-02-09 09:40:00,55.68,55.68,55.38,55.65,381813.0,43.1677,43.1677,42.9351,43.1444,381813.0
2016-02-09 09:45:00,55.65,56.08,55.6,56.04,395308.0,43.1444,43.4778,43.1057,43.4468,395308.0
2016-02-09 09:50:00,56.04,56.14,55.81,56.1,327842.0,43.4468,43.5243,43.2685,43.4933,327842.0
2016-02-09 09:55:00,56.1,56.1,55.81,55.85,328573.0,43.4933,43.4933,43.2685,43.2995,328573.0
2016-02-09 10:00:00,55.83,55.91,55.66,55.9,933043.0,43.284,43.346,43.1522,43.3383,933043.0
2016-02-09 10:05:00,55.9,56.18,55.62,56.05,522709.0,43.3383,43.5553,43.1212,43.4545,522709.0
2016-02-09 10:10:00,56.05,56.13,55.93,55.96,384447.0,43.4545,43.5166,43.3615,43.3848,384447.0
2016-02-09 10:15:00,55.96,55.97,55.62,55.72,375216.0,43.3848,43.3925,43.1212,43.1987,375216.0
2016-02-09 10:20:00,55.72,55.98,55.6,55.95,452515.0,43.1987,43.4003,43.1057,43.377,452515.0
2016-02-09 10:25:00,55.95,55.97,55.71,55.86,306817.0,43.377,43.3925,43.191,43.3072,306817.0
2016-02-09 10:30:00,55.85,55.88,55.61,55.7,234735.0,43.2995,43.3228,43.1134,43.1832,234735.0
2016-02-09 10:35:00,55.7,55.81,55.6,55.78,163934.0,43.1832,43.2685,43.1057,43.2452,163934.0
2016-02-09 10:40:00,55.78,55.79,55.56,55.62,321674.0,43.2452,43.253,43.0747,43.1212,321674.0
2016-02-09 10:45:00,55.62,55.73,55.55,55.58,261899.0,43.1212,43.2065,43.0669,43.0902,261899.0
2016-02-09 10:50:00,55.58,55.61,55.32,55.35,362937.0,43.0902,43.1134,42.8886,42.9119,362937.0
2016-02-09 10:55:00,55.35,55.48,55.32,55.38,253029.0,42.9119,43.0126,42.8886,42.9351,253029.0
2016-02-09 11:00:00,55.38,55.55,55.33,55.45,328237.0,42.9351,43.0669,42.8963,42.9894,328237.0
2016-02-09 11:05:00,55.45,55.54,55.41,55.53,231336.0,42.9894,43.0592,42.9584,43.0514,231336.0
2016-02-09 11:10:00,55.53,55.73,55.51,55.69,274830.0,43.0514,43.2065,43.0359,43.1754,274830.0
2016-02-09 11:15:00,55.69,55.75,55.55,55.61,208147.0,43.1754,43.222,43.0669,43.1134,208147.0
2016-02-09 11:20:00,55.61,55.92,55.61,55.91,193086.0,43.1134,43.3538,43.1134,43.346,193086.0
2016-02-09 11:25:00,55.91,55.99,55.83,55.89,190039.0,43.346,43.408,43.284,43.3305,190039.0
2016-02-09 11:30:00,55.88,55.97,55.77,55.84,305043.0,43.3228,43.3925,43.2375,43.2917,305043.0
2016-02-09 11:35:00,55.84,55.86,55.69,55.75,229406.0,43.2917,43.3072,43.1754,43.222,229406.0
2016-02-09 11:40:00,55.75,55.94,55.73,55.91,164711.0,43.222,43.3693,43.2065,43.346,164711.0
2016-02-09 11:45:00,55.91,55.99,55.82,55.82,297082.0,43.346,43.408,43.2762,43.2762,297082.0
2016-02-09 11:50:00,55.82,55.84,55.61,55.61,206972.0,43.2762,43.2917,43.1134,43.1134,206972.0
2016-02-09 11:55:00,55.61,55.69,55.6,55.65,231159.0,43.1134,43.1754,43.1057,43.1444,231159.0
2016-02-09 12:00:00,55.65,55.75,55.6,55.68,218801.0,43.1444,43.222,43.1057,43.1677,218801.0
2016-02-09 12:05:00,55.69,55.74,55.59,55.72,220434.0,43.1754,43.2142,43.0979,43.1987,220434.0
2016-02-09 12:10:00,55.71,55.71,55.57,55.58,161288.0,43.191,43.191,43.0824,43.0902,161288.0
2016-02-09 12:15:00,55.58,55.59,55.5,55.52,216070.0,43.0902,43.0979,43.0281,43.0437,216070.0
2016-02-09 12:20:00,55.52,55.61,55.5,55.59,198892.0,43.0437,43.1134,43.0281,43.0979,198892.0
2016-02-09 12:25:00,55.6,55.77,55.56,55.66,199897.0,43.1057,43.2375,43.0747,43.1522,199897.0
2016-02-09 12:30:00,55.65,55.75,55.61,55.72,154300.0,43.1444,43.222,43.1134,43.1987,154300.0
2016-02-09 12:35:00,55.72,55.82,55.69,55.72,135546.0,43.1987,43.2762,43.1754,43.1987,135546.0
2016-02-09 12:40:00,55.73,55.76,55.61,55.71,246479.0,43.2065,43.2297,43.1134,43.191,246479.0
2016-02-09 12:45:00,55.71,55.71,55.53,55.55,145484.0,43.191,43.191,43.0514,43.0669,145484.0
2016-02-09 12:50:00,55.55,55.64,55.52,55.6,187421.0,43.0669,43.1367,43.0437,43.1057,187421.0
2016-02-09 12:55:00,55.6,55.61,55.52,55.57,194827.0,43.1057,43.1134,43.0437,43.0824,194827.0
2016-02-09 13:00:00,55.56,55.61,55.48,55.5,330149.0,43.0747,43.1134,43.0126,43.0281,330149.0
2016-02-09 13:05:00,55.49,55.54,55.43,55.44,116652.0,43.0204,43.0592,42.9739,42.9816,116652.0
2016-02-09 13:10:00,55.45,55.45,55.27,55.3,205406.0,42.9894,42.9894,42.8498,42.8731,205406.0
2016-02-09 13:15:00,55.3,55.34,55.28,55.34,139695.0,42.8731,42.9041,42.8576,42.9041,139695.0
2016-02-09 13:20:00,55.35,55.5,55.31,55.45,120857.0,42.9119,43.0281,42.8808,42.9894,120857.0
2016-02-09 13:25:00,55.46,55.53,55.43,55.53,92037.0,42.9971,43.0514,42.9739,43.0514,92037.0
2016-02-09 13:30:00,55.53,55.68,55.53,55.58,111362.0,43.0514,43.1677,43.0514,43.0902,111362.0
2016-02-09 13:35:00,55.58,55.6,55.43,55.47,181714.0,43.0902,43.1057,42.9739,43.0049,181714.0
2016-02-09 13:40:00,55.46,55.64,55.44,55.62,257881.0,42.9971,43.1367,42.9816,43.1212,257881.0
2016-02-09 13:45:00,55.62,55.65,55.5,55.55,164733.0,43.1212,43.1444,43.0281,43.0669,164733.0
2016-02-09 13:50:00,55.53,55.58,55.46,55.58,116131.0,43.0514,43.0902,42.9971,43.0902,116131.0
2016-02-09 13:55:00,55.58,55.7,55.55,55.61,136164.0,43.0902,43.1832,43.0669,43.1134,136164.0
2016-02-09 14:00:00,55.62,55.7,55.61,55.66,180661.0,43.1212,43.1832,43.1134,43.1522,180661.0
2016-02-09 14:05:00,55.66,56.03,55.63,56.03,317186.0,43.1522,43.439,43.1289,43.439,317186.0
2016-02-09 14:10:00,56.02,56.09,55.93,55.98,272176.0,43.4313,43.4856,43.3615,43.4003,272176.0
2016-02-09 14:15:00,55.98,56.14,55.9,55.9,357596.0,43.4003,43.5243,43.3383,43.3383,357596.0
2016-02-09 14:20:00,55.91,56.01,55.84,55.88,279193.0,43.346,43.4235,43.2917,43.3228,279193.0
2016-02-09 14:25:00,55.87,55.91,55.73,55.9,184683.0,43.315,43.346,43.2065,43.3383,184683.0
2016-02-09 14:30:00,55.89,56.1,55.89,56.04,214337.0,43.3305,43.4933,43.3305,43.4468,214337.0
2016-02-09 14:35:00,56.05,56.26,56.02,56.21,345928.0,43.4545,43.6174,43.4313,43.5786,345928.0
2016-02-09 14:40:00,56.23,56.4,56.14,56.36,319580.0,43.5941,43.7259,43.5243,43.6949,319580.0
2016-02-09 14:45:00,56.36,56.41,56.25,56.28,413068.0,43.6949,43.7337,43.6096,43.6329,413068.0
2016-02-09 14:50:00,56.27,56.34,56.23,56.33,233173.0,43.6251,43.6794,43.5941,43.6716,233173.0
2016-02-09 14:55:00,56.33,56.34,56.25,56.28,307743.0,43.6716,43.6794,43.6096,43.6329,307743.0
2016-02-09 15:00:00,56.28,56.41,56.26,56.37,288142.0,43.6329,43.7337,43.6174,43.7026,288142.0
2016-02-09 15:05:00,56.37,56.69,56.33,56.57,708513.0,43.7026,43.9507,43.6716,43.8577,708513.0
2016-02-09 15:10:00,56.57,56.57,56.43,56.46,369909.0,43.8577,43.8577,43.7492,43.7724,369909.0
2016-02-09 15:15:00,56.46,56.53,56.22,56.24,379661.0,43.7724,43.8267,43.5863,43.6019,379661.0
2016-02-09 15:20:00,56.23,56.28,56.16,56.2,293896.0,43.5941,43.6329,43.5398,43.5708,293896.0
2016-02-09 15:25:00,56.19,56.26,56.06,56.16,270318.0,43.5631,43.6174,43.4623,43.5398,270318.0
2016-02-09 15:30:00,56.15,56.28,56.12,56.19,357446.0,43.5321,43.6329,43.5088,43.5631,357446.0
2016-02-09 15:35:00,56.2,56.33,56.18,56.21,294787.0,43.5708,43.6716,43.5553,43.5786,294787.0
2016-02-09 15:40:00,56.22,56.25,55.95,56.13,472211.0,43.5863,43.6096,43.377,43.5166,472211.0
2016-02-09 15:45:00,56.12,56.19,56.06,56.11,344828.0,43.5088,43.5631,43.4623,43.5011,344828.0
2016-02-09 15:50:00,56.12,56.23,56.12,56.23,334514.0,43.5088,43.5941,43.5088,43.5941,334514.0
2016-02-09 15:55:00,56.23,56.3,56.15,56.23,726465.0,43.5941,43.6484,43.5321,43.5941,726465.0
2016-02-10 09:30:00,56.57,57.29,56.4,56.81,727071.0,43.8577,44.4159,43.7259,44.0438,727071.0
2016-02-10 09:35:00,56.79,56.88,56.58,56.6,382223.0,44.0283,44.098,43.8654,43.881,382223.0
2016-02-10 09:40:00,56.59,56.85,56.38,56.38,307507.0,43.8732,44.0748,43.7104,43.7104,307507.0
2016-02-10 09:45:00,56.39,56.8,56.39,56.76,298881.0,43.7181,44.036,43.7181,44.005,298881.0
2016-02-10 09:50:00,56.74,56.81,56.55,56.8,436534.0,43.9895,44.0438,43.8422,44.036,436534.0
2016-02-10 09:55:00,56.79,57.01,56.79,56.92,364047.0,44.0283,44.1988,44.0283,44.129,364047.0
2016-02-10 10:00:00,56.93,56.99,56.8,56.91,213973.0,44.1368,44.1833,44.036,44.1213,213973.0
2016-02-10 10:05:00,56.92,56.98,56.76,56.84,304898.0,44.129,44.1756,44.005,44.067,304898.0
2016-02-10 10:10:00,56.84,56.93,56.81,56.87,285564.0,44.067,44.1368,44.0438,44.0903,285564.0
2016-02-10 10:15:00,56.86,57.1,56.85,57.07,240656.0,44.0825,44.2686,44.0748,44.2453,240656.0
2016-02-10 10:20:00,57.06,57.16,57.0,57.16,157051.0,44.2376,44.3151,44.1911,44.3151,157051.0
2016-02-10 10:25:00,57.16,57.22,57.09,57.11,301334.0,44.3151,44.3616,44.2608,44.2763,301334.0
2016-02-10 10:30:00,57.11,57.41,57.1,57.33,422181.0,44.2763,44.5089,44.2686,44.4469,422181.0
2016-02-10 10:35:00,57.33,57.34,57.13,57.18,342349.0,44.4469,44.4547,44.2919,44.3306,342349.0
2016-02-10 10:40:00,57.18,57.19,57.02,57.06,302644.0,44.3306,44.3384,44.2066,44.2376,302644.0
2016-02-10 10:45:00,57.06,57.12,56.97,57.02,243401.0,44.2376,44.2841,44.1678,44.2066,243401.0
2016-02-10 10:50:00,57.03,57.04,56.8,56.89,261548.0,44.2143,44.2221,44.036,44.1058,261548.0
2016-02-10 10:55:00,56.89,56.9,56.68,56.76,251802.0,44.1058,44.1135,43.943,44.005,251802.0
2016-02-10 11:00:00,56.77,56.82,56.61,56.72,324524.0,44.0128,44.0515,43.8887,43.974,324524.0
2016-02-10 11:05:00,56.7,56.78,56.51,56.59,303075.0,43.9585,44.0205,43.8112,43.8732,303075.0
2016-02-10 11:10:00,56.59,56.6,56.4,56.49,333487.0,43.8732,43.881,43.7259,43.7957,333487.0
2016-02-10 11:15:00,56.48,56.5,56.26,56.37,345660.0,43.7879,43.8034,43.6174,43.7026,345660.0
2016-02-10 11:20:00,56.37,56.48,56.34,56.42,228564.0,43.7026,43.7879,43.6794,43.7414,228564.0
2016-02-10 11:25:00,56.41,56.41,56.19,56.27,234279.0,43.7337,43.7337,43.5631,43.6251,234279.0
2016-02-10 11:30:00,56.27,56.35,56.19,56.23,215731.0,43.6251,43.6871,43.5631,43.5941,215731.0
2016-02-10 11:35:00,56.23,56.26,56.01,56.04,340345.0,43.5941,43.6174,43.4235,43.4468,340345.0
2016-02-10 11:40:00,56.03,56.23,55.96,56.23,250401.0,43.439,43.5941,43.3848,43.5941,250401.0
2016-02-10 11:45:00,56.23,56.32,56.18,56.29,226349.0,43.5941,43.6639,43.5553,43.6406,226349.0
2016-02-10 11:50:00,56.3,56.35,56.21,56.26,107597.0,43.6484,43.6871,43.5786,43.6174,107597.0
2016-02-10 11:55:00,56.27,56.35,56.24,56.26,128214.0,43.6251,43.6871,43.6019,43.6174,128214.0
2016-02-10 12:00:00,56.27,56.33,56.18,56.19,167023.0,43.6251,43.6716,43.5553,43.5631,167023.0
2016-02-10 12:05:00,56.19,56.22,56.09,56.21,144901.0,43.5631,43.5863,43.4856,43.5786,144901.0
2016-02-10 12:10:00,56.2,56.25,56.07,56.11,138607.0,43.5708,43.6096,43.4701,43.5011,138607.0
2016-02-10 12:15:00,56.1,56.17,56.07,56.16,120091.0,43.4933,43.5476,43.4701,43.5398,120091.0
2016-02-10 12:20:00,56.16,56.34,56.13,56.28,235152.0,43.5398,43.6794,43.5166,43.6329,235152.0
2016-02-10 12:25:00,56.27,56.37,56.25,56.35,161509.0,43.6251,43.7026,43.6096,43.6871,161509.0
2016-02-10 12:30:00,56.36,56.42,56.29,56.29,184511.0,43.6949,43.7414,43.6406,43.6406,184511.0
2016-02-10 12:35:00,56.3,56.51,56.29,56.46,200806.0,43.6484,43.8112,43.6406,43.7724,200806.0
2016-02-10 12:40:00,56.47,56.51,56.43,56.45,157881.0,43.7802,43.8112,43.7492,43.7647,157881.0
2016-02-10 12:45:00,56.45,56.53,56.39,56.53,128184.0,43.7647,43.8267,43.7181,43.8267,128184.0
2016-02-10 12:50:00,56.53,56.61,56.5,56.57,138397.0,43.8267,43.8887,43.8034,43.8577,138397.0
2016-02-10 12:55:00,56.57,56.63,56.44,56.6,181415.0,43.8577,43.9042,43.7569,43.881,181415.0
2016-02-10 13:00:00,56.6,56.63,56.44,56.56,194565.0,43.881,43.9042,43.7569,43.8499,194565.0
2016-02-10 13:05:00,56.56,56.56,56.42,56.42,141315.0,43.8499,43.8499,43.7414,43.7414,141315.0
2016-02-10 13:10:00,56.43,56.5,56.36,56.38,107340.0,43.7492,43.8034,43.6949,43.7104,107340.0
2016-02-10 13:15:00,56.37,56.41,56.31,56.38,74101.0,43.7026,43.7337,43.6561,43.7104,74101.0
2016-02-10 13:20:00,56.39,56.46,56.35,56.36,63372.0,43.7181,43.7724,43.6871,43.6949,63372.0
2016-02-10 13:25:00,56.36,56.38,56.2,56.22,166122.0,43.6949,43.7104,43.5708,43.5863,166122.0
2016-02-10 13:30:00,56.22,56.26,56.12,56.16,139794.0,43.5863,43.6174,43.5088,43.5398,139794.0
2016-02-10 13:35:00,56.16,56.26,56.15,56.2,82783.0,43.5398,43.6174,43.5321,43.5708,82783.0
2016-02-10 13:40:00,56.21,56.3,56.18,56.3,107774.0,43.5786,43.6484,43.5553,43.6484,107774.0
2016-02-10 13:45:00,56.31,56.33,56.25,56.27,98255.0,43.6561,43.6716,43.6096,43.6251,98255.0
2016-02-10 13:50:00,56.27,56.28,56.15,56.16,94731.0,43.6251,43.6329,43.5321,43.5398,94731.0
2016-02-10 13:55:00,56.16,56.2,56.13,56.15,96872.0,43.5398,43.5708,43.5166,43.5321,96872.0
2016-02-10 14:00:00,56.14,56.25,56.13,56.2,89686.0,43.5243,43.6096,43.5166,43.5708,89686.0
2016-02-10 14:05:00,56.21,56.29,56.19,56.21,153358.0,43.5786,43.6406,43.5631,43.5786,153358.0
2016-02-10 14:10:00,56.21,56.31,56.2,56.28,124162.0,43.5786,43.6561,43.5708,43.6329,124162.0
2016-02-10 14:15:00,56.28,56.31,56.16,56.26,120737.0,43.6329,43.6561,43.5398,43.6174,120737.0
2016-02-10 14:20:00,56.24,56.25,56.14,56.16,74004.0,43.6019,43.6096,43.5243,43.5398,74004.0
2016-02-10 14:25:00,56.15,56.16,56.02,56.09,218719.0,43.5321,43.5398,43.4313,43.4856,218719.0
2016-02-10 14:30:00,56.08,56.22,56.08,56.13,117153.0,43.4778,43.5863,43.4778,43.5166,117153.0
2016-02-10 14:35:00,56.12,56.14,56.02,56.02,119545.0,43.5088,43.5243,43.4313,43.4313,119545.0
2016-02-10 14:40:00,56.02,56.07,55.96,56.06,282414.0,43.4313,43.4701,43.3848,43.4623,282414.0
2016-02-10 14:45:00,56.05,56.08,56.0,56.03,105149.0,43.4545,43.4778,43.4158,43.439,105149.0
2016-02-10 14:50:00,56.02,56.07,55.99,56.07,134474.0,43.4313,43.4701,43.408,43.4701,134474.0
2016-02-10 14:55:00,56.06,56.16,56.05,56.11,172140.0,43.4623,43.5398,43.4545,43.5011,172140.0
2016-02-10 15:00:00,56.12,56.33,56.09,56.33,260855.0,43.5088,43.6716,43.4856,43.6716,260855.0
2016-02-10 15:05:00,56.32,56.35,56.23,56.23,155574.0,43.6639,43.6871,43.5941,43.5941,155574.0
2016-02-10 15:10:00,56.23,56.3,56.13,56.14,244864.0,43.5941,43.6484,43.5166,43.5243,244864.0
2016-02-10 15:15:00,56.14,56.2,55.95,55.96,372275.0,43.5243,43.5708,43.377,43.3848,372275.0
2016-02-10 15:20:00,55.95,56.05,55.93,56.03,306699.0,43.377,43.4545,43.3615,43.439,306699.0
2016-02-10 15:25:00,56.03,56.08,55.83,55.88,308816.0,43.439,43.4778,43.284,43.3228,308816.0
2016-02-10 15:30:00,55.89,55.96,55.83,55.88,314706.0,43.3305,43.3848,43.284,43.3228,314706.0
2016-02-10 15:35:00,55.89,55.9,55.66,55.67,314756.0,43.3305,43.3383,43.1522,43.1599,314756.0
2016-02-10 15:40:00,55.66,55.74,55.57,55.72,407182.0,43.1522,43.2142,43.0824,43.1987,407182.0
2016-02-10 15:45:00,55.73,55.78,55.62,55.65,327751.0,43.2065,43.2452,43.1212,43.1444,327751.0
2016-02-10 15:50:00,55.66,55.66,55.55,55.59,366293.0,43.1522,43.1522,43.0669,43.0979,366293.0
2016-02-10 15:55:00,55.59,55.64,55.47,55.52,848555.0,43.0979,43.1367,43.0049,43.0437,848555.0
2016-02-11 09:30:00,53.9,53.91,53.13,53.64,1441912.0,41.7877,41.7954,41.1907,41.5861,1441912.0
2016-02-11 09:35:00,53.63,53.82,53.07,53.14,792539.0,41.5784,41.7257,41.1442,41.1985,792539.0
2016-02-11 09:40:00,53.14,53.51,53.13,53.48,851114.0,41.1985,41.4853,41.1907,41.4621,851114.0
2016-02-11 09:45:00,53.47,53.83,53.36,53.44,599215.0,41.4543,41.7334,41.369,41.4311,599215.0
2016-02-11 09:50:00,53.45,53.56,53.39,53.43,703728.0,41.4388,41.5241,41.3923,41.4233,703728.0
2016-02-11 09:55:00,53.44,53.75,53.37,53.49,894348.0,41.4311,41.6714,41.3768,41.4698,894348.0
2016-02-11 10:00:00,53.49,53.67,53.42,53.47,691946.0,41.4698,41.6094,41.4156,41.4543,691946.0
2016-02-11 10:05:00,53.48,53.85,53.48,53.65,718246.0,41.4621,41.7489,41.4621,41.5939,718246.0
2016-02-11 10:10:00,53.66,53.74,53.5,53.7,550913.0,41.6016,41.6636,41.4776,41.6326,550913.0
2016-02-11 10:15:00,53.7,53.71,53.46,53.54,457113.0,41.6326,41.6404,41.4466,41.5086,457113.0
2016-02-11 10:20:00,53.55,53.64,53.42,53.57,337545.0,41.5163,41.5861,41.4156,41.5319,337545.0
2016-02-11 10:25:00,53.58,53.63,53.35,53.35,424274.0,41.5396,41.5784,41.3613,41.3613,424274.0
2016-02-11 10:30:00,53.35,53.58,53.35,53.58,319708.0,41.3613,41.5396,41.3613,41.5396,319708.0
2016-02-11 10:35:00,53.57,53.63,53.39,53.43,383719.0,41.5319,41.5784,41.3923,41.4233,383719.0
2016-02-11 10:40:00,53.42,53.44,53.23,53.29,619555.0,41.4156,41.4311,41.2683,41.3148,619555.0
2016-02-11 10:45:00,53.29,53.55,53.27,53.44,288342.0,41.3148,41.5163,41.2993,41.4311,288342.0
2016-02-11 10:50:00,53.45,53.48,53.27,53.38,512729.0,41.4388,41.4621,41.2993,41.3845,512729.0
2016-02-11 10:55:00,53.37,53.58,53.37,53.53,523716.0,41.3768,41.5396,41.3768,41.5008,523716.0
2016-02-11 11:00:00,53.54,53.58,53.47,53.49,615785.0,41.5086,41.5396,41.4543,41.4698,615785.0
2016-02-11 11:05:00,53.49,53.53,53.38,53.44,463558.0,41.4698,41.5008,41.3845,41.4311,463558.0
2016-02-11 11:10:00,53.44,53.52,53.44,53.46,651934.0,41.4311,41.4931,41.4311,41.4466,651934.0
2016-02-11 11:15:00,53.46,53.53,53.34,53.52,342656.0,41.4466,41.5008,41.3535,41.4931,342656.0
2016-02-11 11:20:00,53.53,53.7,53.47,53.58,497232.0,41.5008,41.6326,41.4543,41.5396,497232.0
2016-02-11 11:25:00,53.58,53.58,53.48,53.52,425015.0,41.5396,41.5396,41.4621,41.4931,425015.0
2016-02-11 11:30:00,53.52,53.54,53.21,53.23,522566.0,41.4931,41.5086,41.2527,41.2683,522566.0
2016-02-11 11:35:00,53.22,53.35,53.19,53.35,428870.0,41.2605,41.3613,41.2372,41.3613,428870.0
2016-02-11 11:40:00,53.35,53.44,53.26,53.37,434486.0,41.3613,41.4311,41.2915,41.3768,434486.0
2016-02-11 11:45:00,53.36,53.39,53.24,53.34,393491.0,41.369,41.3923,41.276,41.3535,393491.0
2016-02-11 11:50:00,53.33,53.54,53.33,53.47,251851.0,41.3458,41.5086,41.3458,41.4543,251851.0
2016-02-11 11:55:00,53.47,53.57,53.43,53.47,162635.0,41.4543,41.5319,41.4233,41.4543,162635.0
2016-02-11 12:00:00,53.47,53.64,53.39,53.55,381156.0,41.4543,41.5861,41.3923,41.5163,381156.0
2016-02-11 12:05:00,53.55,53.6,53.47,53.48,228197.0,41.5163,41.5551,41.4543,41.4621,228197.0
2016-02-11 12:10:00,53.47,53.54,53.38,53.41,185397.0,41.4543,41.5086,41.3845,41.4078,185397.0
2016-02-11 12:15:00,53.4,53.42,53.22,53.25,199220.0,41.4001,41.4156,41.2605,41.2838,199220.0
2016-02-11 12:20:00,53.24,53.34,53.22,53.28,166387.0,41.276,41.3535,41.2605,41.307,166387.0
2016-02-11 12:25:00,53.28,53.42,53.22,53.3,211488.0,41.307,41.4156,41.2605,41.3225,211488.0
2016-02-11 12:30:00,53.29,53.33,53.26,53.28,231267.0,41.3148,41.3458,41.2915,41.307,231267.0
2016-02-11 12:35:00,53.28,53.33,53.24,53.29,188054.0,41.307,41.3458,41.276,41.3148,188054.0
2016-02-11 12:40:00,53.28,53.3,53.22,53.28,257372.0,41.307,41.3225,41.2605,41.307,257372.0
2016-02-11 12:45:00,53.29,53.31,53.24,53.3,221309.0,41.3148,41.3303,41.276,41.3225,221309.0
2016-02-11 12:50:00,53.3,53.44,53.3,53.35,181866.0,41.3225,41.4311,41.3225,41.3613,181866.0
2016-02-11 12:55:00,53.35,53.46,53.31,53.39,227738.0,41.3613,41.4466,41.3303,41.3923,227738.0
2016-02-11 13:00:00,53.39,53.56,53.36,53.42,314878.0,41.3923,41.5241,41.369,41.4156,314878.0
2016-02-11 13:05:00,53.43,53.53,53.38,53.48,341647.0,41.4233,41.5008,41.3845,41.4621,341647.0
2016-02-11 13:10:00,53.49,53.5,53.42,53.48,196492.0,41.4698,41.4776,41.4156,41.4621,196492.0
2016-02-11 13:15:00,53.48,53.5,53.39,53.48,174268.0,41.4621,41.4776,41.3923,41.4621,174268.0
2016-02-11 13:20:00,53.49,53.61,53.48,53.52,264333.0,41.4698,41.5629,41.4621,41.4931,264333.0
2016-02-11 13:25:00,53.52,53.64,53.5,53.5,170389.0,41.4931,41.5861,41.4776,41.4776,170389.0
2016-02-11 13:30:00,53.51,53.61,53.47,53.55,301080.0,41.4853,41.5629,41.4543,41.5163,301080.0
2016-02-11 13:35:00,53.55,53.55,53.29,53.31,376296.0,41.5163,41.5163,41.3148,41.3303,376296.0
2016-02-11 13:40:00,53.31,53.31,53.23,53.29,295668.0,41.3303,41.3303,41.2683,41.3148,295668.0
2016-02-11 13:45:00,53.28,53.3,53.24,53.27,230791.0,41.307,41.3225,41.276,41.2993,230791.0
2016-02-11 13:50:00,53.27,53.3,53.22,53.23,203241.0,41.2993,41.3225,41.2605,41.2683,203241.0
2016-02-11 13:55:00,53.23,53.25,53.19,53.2,345608.0,41.2683,41.2838,41.2372,41.245,345608.0
2016-02-11 14:00:00,53.2,53.2,53.04,53.06,381521.0,41.245,41.245,41.121,41.1365,381521.0
2016-02-11 14:05:00,53.05,53.18,53.01,53.15,291790.0,41.1287,41.2295,41.0977,41.2062,291790.0
2016-02-11 14:10:00,53.15,53.27,53.14,53.19,278874.0,41.2062,41.2993,41.1985,41.2372,278874.0
2016-02-11 14:15:00,53.18,53.23,53.01,53.03,234090.0,41.2295,41.2683,41.0977,41.1132,234090.0
2016-02-11 14:20:00,53.04,53.12,52.93,53.0,608626.0,41.121,41.183,41.0357,41.0899,608626.0
2016-02-11 14:25:00,53.0,53.02,52.92,52.97,1005195.0,41.0899,41.1054,41.0279,41.0667,1005195.0
2016-02-11 14:30:00,52.97,52.98,52.79,52.82,521053.0,41.0667,41.0744,40.9271,40.9504,521053.0
2016-02-11 14:35:00,52.82,53.11,52.6,53.07,907958.0,40.9504,41.1752,40.7798,41.1442,907958.0
2016-02-11 14:40:00,53.07,53.31,52.94,53.06,850542.0,41.1442,41.3303,41.0434,41.1365,850542.0
2016-02-11 14:45:00,53.06,53.42,53.0,53.4,839737.0,41.1365,41.4156,41.0899,41.4001,839737.0
2016-02-11 14:50:00,53.39,53.6,53.34,53.51,607377.0,41.3923,41.5551,41.3535,41.4853,607377.0
2016-02-11 14:55:00,53.51,53.54,52.5,53.29,828293.0,41.4853,41.5086,40.7023,41.3148,828293.0
2016-02-11 15:00:00,53.29,53.35,53.06,53.14,663991.0,41.3148,41.3613,41.1365,41.1985,663991.0
2016-02-11 15:05:00,53.14,53.18,52.92,53.09,580997.0,41.1985,41.2295,41.0279,41.1597,580997.0
2016-02-11 15:10:00,53.09,53.23,53.04,53.11,680349.0,41.1597,41.2683,41.121,41.1752,680349.0
2016-02-11 15:15:00,53.11,53.12,52.87,52.88,475722.0,41.1752,41.183,40.9892,40.9969,475722.0
2016-02-11 15:20:00,52.88,53.01,52.79,52.81,574957.0,40.9969,41.0977,40.9271,40.9426,574957.0
2016-02-11 15:25:00,52.8,53.07,52.8,53.04,650019.0,40.9349,41.1442,40.9349,41.121,650019.0
2016-02-11 15:30:00,53.05,53.05,52.9,52.98,779329.0,41.1287,41.1287,41.0124,41.0744,779329.0
2016-02-11 15:35:00,52.98,53.31,52.98,53.3,834962.0,41.0744,41.3303,41.0744,41.3225,834962.0
2016-02-11 15:40:00,53.3,53.38,53.2,53.38,860712.0,41.3225,41.3845,41.245,41.3845,860712.0
2016-02-11 15:45:00,53.37,53.37,53.23,53.3,877111.0,41.3768,41.3768,41.2683,41.3225,877111.0
2016-02-11 15:50:00,53.31,53.35,53.14,53.16,613847.0,41.3303,41.3613,41.1985,41.214,613847.0
2016-02-11 15:55:00,53.17,53.22,53.0,53.04,1692508.0,41.2217,41.2605,41.0899,41.121,1692508.0
2016-02-12 09:30:00,55.65,55.99,55.5,55.88,1644351.0,43.1444,43.408,43.0281,43.3228,1644351.0
2016-02-12 09:35:00,55.87,56.02,55.74,55.88,1158017.0,43.315,43.4313,43.2142,43.3228,1158017.0
2016-02-12 09:40:00,55.87,55.89,55.46,55.5,999869.0,43.315,43.3305,42.9971,43.0281,999869.0
2016-02-12 09:45:00,55.49,55.59,55.17,55.36,989564.0,43.0204,43.0979,42.7723,42.9196,989564.0
2016-02-12 09:50:00,55.36,55.51,55.29,55.32,602394.0,42.9196,43.0359,42.8653,42.8886,602394.0
2016-02-12 09:55:00,55.32,55.5,55.25,55.49,536225.0,42.8886,43.0281,42.8343,43.0204,536225.0
2016-02-12 10:00:00,55.47,55.51,55.26,55.45,615901.0,43.0049,43.0359,42.8421,42.9894,615901.0
2016-02-12 10:05:00,55.45,55.57,55.39,55.53,553437.0,42.9894,43.0824,42.9429,43.0514,553437.0
2016-02-12 10:10:00,55.52,55.71,55.51,55.6,405334.0,43.0437,43.191,43.0359,43.1057,405334.0
2016-02-12 10:15:00,55.61,55.94,55.6,55.93,340823.0,43.1134,43.3693,43.1057,43.3615,340823.0
2016-02-12 10:20:00,55.93,56.0,55.84,55.94,375271.0,43.3615,43.4158,43.2917,43.3693,375271.0
2016-02-12 10:25:00,55.95,56.07,55.93,56.0,542621.0,43.377,43.4701,43.3615,43.4158,542621.0
2016-02-12 10:30:00,56.0,56.2,55.96,56.16,706670.0,43.4158,43.5708,43.3848,43.5398,706670.0
2016-02-12 10:35:00,56.16,56.17,55.95,55.99,494332.0,43.5398,43.5476,43.377,43.408,494332.0
2016-02-12 10:40:00,55.99,56.1,55.92,55.98,469198.0,43.408,43.4933,43.3538,43.4003,469198.0
2016-02-12 10:45:00,55.98,56.18,55.98,56.11,537864.0,43.4003,43.5553,43.4003,43.5011,537864.0
2016-02-12 10:50:00,56.12,56.25,56.11,56.18,257640.0,43.5088,43.6096,43.5011,43.5553,257640.0
2016-02-12 10:55:00,56.17,56.37,56.16,56.34,463743.0,43.5476,43.7026,43.5398,43.6794,463743.0
2016-02-12 11:00:00,56.33,56.59,56.33,56.51,549658.0,43.6716,43.8732,43.6716,43.8112,549658.0
2016-02-12 11:05:00,56.51,56.74,56.48,56.67,365497.0,43.8112,43.9895,43.7879,43.9352,365497.0
2016-02-12 11:10:00,56.67,57.05,56.6,57.04,704339.0,43.9352,44.2298,43.881,44.2221,704339.0
2016-02-12 11:15:00,57.04,57.09,56.88,56.97,637366.0,44.2221,44.2608,44.098,44.1678,637366.0
2016-02-12 11:20:00,56.98,57.12,56.92,57.11,488166.0,44.1756,44.2841,44.129,44.2763,488166.0
2016-02-12 11:25:00,57.11,57.12,56.94,57.08,402925.0,44.2763,44.2841,44.1446,44.2531,402925.0
2016-02-12 11:30:00,57.09,57.31,57.09,57.29,629938.0,44.2608,44.4314,44.2608,44.4159,629938.0
2016-02-12 11:35:00,57.31,57.31,56.96,56.98,566420.0,44.4314,44.4314,44.1601,44.1756,566420.0
2016-02-12 11:40:00,56.99,57.07,56.92,56.94,318328.0,44.1833,44.2453,44.129,44.1446,318328.0
2016-02-12 11:45:00,56.95,57.12,56.94,57.09,290409.0,44.1523,44.2841,44.1446,44.2608,290409.0
2016-02-12 11:50:00,57.1,57.13,57.04,57.05,351229.0,44.2686,44.2919,44.2221,44.2298,351229.0
2016-02-12 11:55:00,57.05,57.11,57.01,57.07,354298.0,44.2298,44.2763,44.1988,44.2453,354298.0
2016-02-12 12:00:00,57.08,57.17,57.07,57.16,430311.0,44.2531,44.3229,44.2453,44.3151,430311.0
2016-02-12 12:05:00,57.16,57.29,57.15,57.25,386113.0,44.3151,44.4159,44.3074,44.3849,386113.0
2016-02-12 12:10:00,57.24,57.35,57.19,57.2,312452.0,44.3771,44.4624,44.3384,44.3461,312452.0
2016-02-12 12:15:00,57.21,57.32,57.17,57.32,212244.0,44.3539,44.4392,44.3229,44.4392,212244.0
2016-02-12 12:20:00,57.32,57.4,57.29,57.35,204871.0,44.4392,44.5012,44.4159,44.4624,204871.0
2016-02-12 12:25:00,57.35,57.43,57.27,57.29,299849.0,44.4624,44.5244,44.4004,44.4159,299849.0
2016-02-12 12:30:00,57.29,57.34,57.27,57.33,201643.0,44.4159,44.4547,44.4004,44.4469,201643.0
2016-02-12 12:35:00,57.34,57.34,57.21,57.28,249511.0,44.4547,44.4547,44.3539,44.4081,249511.0
2016-02-12 12:40:00,57.28,57.33,57.26,57.32,103934.0,44.4081,44.4469,44.3926,44.4392,103934.0
2016-02-12 12:45:00,57.32,57.33,57.11,57.12,265286.0,44.4392,44.4469,44.2763,44.2841,265286.0
2016-02-12 12:50:00,57.12,57.25,57.09,57.23,277051.0,44.2841,44.3849,44.2608,44.3694,277051.0
2016-02-12 12:55:00,57.22,57.23,57.09,57.17,181455.0,44.3616,44.3694,44.2608,44.3229,181455.0
2016-02-12 13:00:00,57.17,57.23,57.13,57.22,245162.0,44.3229,44.3694,44.2919,44.3616,245162.0
2016-02-12 13:05:00,57.22,57.23,57.0,57.05,282883.0,44.3616,44.3694,44.1911,44.2298,282883.0
2016-02-12 13:10:00,57.04,57.15,56.97,57.01,338309.0,44.2221,44.3074,44.1678,44.1988,338309.0
2016-02-12 13:15:00,57.0,57.02,56.88,56.89,229188.0,44.1911,44.2066,44.098,44.1058,229188.0
2016-02-12 13:20:00,56.9,56.95,56.8,56.83,262206.0,44.1135,44.1523,44.036,44.0593,262206.0
2016-02-12 13:25:00,56.82,56.9,56.81,56.9,198216.0,44.0515,44.1135,44.0438,44.1135,198216.0
2016-02-12 13:30:00,56.88,56.96,56.81,56.95,217326.0,44.098,44.1601,44.0438,44.1523,217326.0
2016-02-12 13:35:00,56.96,56.96,56.84,56.93,185856.0,44.1601,44.1601,44.067,44.1368,185856.0
2016-02-12 13:40:00,56.93,57.1,56.86,57.07,256972.0,44.1368,44.2686,44.0825,44.2453,256972.0
2016-02-12 13:45:00,57.08,57.12,57.02,57.03,235412.0,44.2531,44.2841,44.2066,44.2143,235412.0
2016-02-12 13:50:00,57.03,57.06,56.89,56.9,213432.0,44.2143,44.2376,44.1058,44.1135,213432.0
2016-02-12 13:55:00,56.9,56.93,56.85,56.91,204379.0,44.1135,44.1368,44.0748,44.1213,204379.0
2016-02-12 14:00:00,56.9,56.98,56.9,56.92,159212.0,44.1135,44.1756,44.1135,44.129,159212.0
2016-02-12 14:05:00,56.93,57.17,56.92,57.15,314947.0,44.1368,44.3229,44.129,44.3074,314947.0
2016-02-12 14:10:00,57.15,57.17,57.03,57.16,278109.0,44.3074,44.3229,44.2143,44.3151,278109.0
2016-02-12 14:15:00,57.17,57.26,57.12,57.15,377470.0,44.3229,44.3926,44.2841,44.3074,377470.0
2016-02-12 14:20:00,57.16,57.24,57.11,57.24,175987.0,44.3151,44.3771,44.2763,44.3771,175987.0
2016-02-12 14:25:00,57.24,57.34,57.2,57.26,242859.0,44.3771,44.4547,44.3461,44.3926,242859.0
2016-02-12 14:30:00,57.27,57.34,57.23,57.25,196483.0,44.4004,44.4547,44.3694,44.3849,196483.0
2016-02-12 14:35:00,57.26,57.32,57.21,57.31,169376.0,44.3926,44.4392,44.3539,44.4314,169376.0
2016-02-12 14:40:00,57.31,57.37,57.27,57.36,341905.0,44.4314,44.4779,44.4004,44.4702,341905.0
2016-02-12 14:45:00,57.37,57.41,57.31,57.32,288617.0,44.4779,44.5089,44.4314,44.4392,288617.0
2016-02-12 14:50:00,57.32,57.39,57.3,57.34,323513.0,44.4392,44.4934,44.4237,44.4547,323513.0
2016-02-12 14:55:00,57.33,57.41,57.32,57.38,297324.0,44.4469,44.5089,44.4392,44.4857,297324.0
2016-02-12 15:00:00,57.37,57.41,57.31,57.38,270680.0,44.4779,44.5089,44.4314,44.4857,270680.0
2016-02-12 15:05:00,57.37,57.46,57.35,57.44,352777.0,44.4779,44.5477,44.4624,44.5322,352777.0
2016-02-12 15:10:00,57.43,57.51,57.42,57.51,318766.0,44.5244,44.5865,44.5167,44.5865,318766.0
2016-02-12 15:15:00,57.51,57.57,57.47,57.56,406913.0,44.5865,44.633,44.5555,44.6252,406913.0
2016-02-12 15:20:00,57.55,57.56,57.39,57.41,387889.0,44.6175,44.6252,44.4934,44.5089,387889.0
2016-02-12 15:25:00,57.42,57.5,57.36,57.49,434333.0,44.5167,44.5787,44.4702,44.571,434333.0
2016-02-12 15:30:00,57.49,57.5,57.36,57.38,399723.0,44.571,44.5787,44.4702,44.4857,399723.0
2016-02-12 15:35:00,57.38,57.42,57.36,57.37,422227.0,44.4857,44.5167,44.4702,44.4779,422227.0
2016-02-12 15:40:00,57.37,57.43,57.32,57.4,520422.0,44.4779,44.5244,44.4392,44.5012,520422.0
2016-02-12 15:45:00,57.4,57.5,57.39,57.46,408807.0,44.5012,44.5787,44.4934,44.5477,408807.0
2016-02-12 15:50:00,57.46,57.47,57.35,57.47,557400.0,44.5477,44.5555,44.4624,44.5555,557400.0
2016-02-12 15:55:00,57.46,57.52,57.41,57.46,1398257.0,44.5477,44.5942,44.5089,44.5477,1398257.0
2016-02-16 09:30:00,58.23,58.24,58.03,58.1,1155082.0,45.1447,45.1524,44.9896,45.0439,1155082.0
2016-02-16 09:35:00,58.1,58.12,57.82,58.02,724252.0,45.0439,45.0594,44.8268,44.9819,724252.0
2016-02-16 09:40:00,58.01,58.35,57.99,58.17,580024.0,44.9741,45.2377,44.9586,45.0981,580024.0
2016-02-16 09:45:00,58.17,58.31,57.93,57.98,621564.0,45.0981,45.2067,44.9121,44.9508,621564.0
2016-02-16 09:50:00,57.98,57.98,57.83,57.89,364212.0,44.9508,44.9508,44.8346,44.8811,364212.0
2016-02-16 09:55:00,57.89,58.13,57.85,58.06,309166.0,44.8811,45.0671,44.8501,45.0129,309166.0
2016-02-16 10:00:00,58.06,58.23,57.94,57.97,439327.0,45.0129,45.1447,44.9198,44.9431,439327.0
2016-02-16 10:05:00,57.97,57.97,57.84,57.91,431898.0,44.9431,44.9431,44.8423,44.8966,431898.0
2016-02-16 10:10:00,57.91,58.02,57.81,57.99,294562.0,44.8966,44.9819,44.819,44.9586,294562.0
2016-02-16 10:15:00,57.98,58.04,57.92,58.01,222254.0,44.9508,44.9974,44.9043,44.9741,222254.0
2016-02-16 10:20:00,58.01,58.1,57.98,58.06,342435.0,44.9741,45.0439,44.9508,45.0129,342435.0
2016-02-16 10:25:00,58.07,58.1,58.0,58.09,277419.0,45.0206,45.0439,44.9663,45.0361,277419.0
2016-02-16 10:30:00,58.09,58.17,58.02,58.12,468643.0,45.0361,45.0981,44.9819,45.0594,468643.0
2016-02-16 10:35:00,58.12,58.18,58.08,58.15,486048.0,45.0594,45.1059,45.0284,45.0826,486048.0
2016-02-16 10:40:00,58.14,58.24,58.09,58.11,380396.0,45.0749,45.1524,45.0361,45.0516,380396.0
2016-02-16 10:45:00,58.11,58.2,58.05,58.07,274633.0,45.0516,45.1214,45.0051,45.0206,274633.0
2016-02-16 10:50:00,58.07,58.11,57.99,58.01,283398.0,45.0206,45.0516,44.9586,44.9741,283398.0
2016-02-16 10:55:00,58.0,58.03,57.88,57.93,414201.0,44.9663,44.9896,44.8733,44.9121,414201.0
2016-02-16 11:00:00,57.92,57.97,57.89,57.9,189242.0,44.9043,44.9431,44.8811,44.8888,189242.0
2016-02-16 11:05:00,57.9,57.9,57.68,57.76,312691.0,44.8888,44.8888,44.7183,44.7803,312691.0
2016-02-16 11:10:00,57.75,57.81,57.64,57.78,192860.0,44.7725,44.819,44.6872,44.7958,192860.0
2016-02-16 11:15:00,57.78,57.96,57.76,57.95,173650.0,44.7958,44.9353,44.7803,44.9276,173650.0
2016-02-16 11:20:00,57.95,57.97,57.89,57.93,109569.0,44.9276,44.9431,44.8811,44.9121,109569.0
2016-02-16 11:25:00,57.93,57.96,57.9,57.95,142270.0,44.9121,44.9353,44.8888,44.9276,142270.0
2016-02-16 11:30:00,57.95,58.06,57.95,58.03,216391.0,44.9276,45.0129,44.9276,44.9896,216391.0
2016-02-16 11:35:00,58.03,58.05,57.99,58.0,124818.0,44.9896,45.0051,44.9586,44.9663,124818.0
2016-02-16 11:40:00,58.0,58.01,57.89,57.92,111299.0,44.9663,44.9741,44.8811,44.9043,111299.0
2016-02-16 11:45:00,57.91,57.92,57.83,57.91,105262.0,44.8966,44.9043,44.8346,44.8966,105262.0
2016-02-16 11:50:00,57.92,58.03,57.87,58.0,172305.0,44.9043,44.9896,44.8656,44.9663,172305.0
2016-02-16 11:55:00,57.99,58.14,57.95,58.11,161234.0,44.9586,45.0749,44.9276,45.0516,161234.0
2016-02-16 12:00:00,58.11,58.25,58.09,58.23,284673.0,45.0516,45.1602,45.0361,45.1447,284673.0
2016-02-16 12:05:00,58.22,58.3,58.19,58.21,198305.0,45.1369,45.1989,45.1137,45.1292,198305.0
2016-02-16 12:10:00,58.21,58.21,58.16,58.16,86742.0,45.1292,45.1292,45.0904,45.0904,86742.0
2016-02-16 12:15:00,58.17,58.25,58.16,58.19,159351.0,45.0981,45.1602,45.0904,45.1137,159351.0
2016-02-16 12:20:00,58.18,58.27,58.17,58.22,145970.0,45.1059,45.1757,45.0981,45.1369,145970.0
2016-02-16 12:25:00,58.23,58.26,58.21,58.25,148707.0,45.1447,45.1679,45.1292,45.1602,148707.0
2016-02-16 12:30:00,58.25,58.29,58.24,58.24,79610.0,45.1602,45.1912,45.1524,45.1524,79610.0
2016-02-16 12:35:00,58.25,58.28,58.24,58.25,64655.0,45.1602,45.1834,45.1524,45.1602,64655.0
2016-02-16 12:40:00,58.26,58.26,58.17,58.18,99578.0,45.1679,45.1679,45.0981,45.1059,99578.0
2016-02-16 12:45:00,58.18,58.27,58.17,58.25,73161.0,45.1059,45.1757,45.0981,45.1602,73161.0
2016-02-16 12:50:00,58.25,58.33,58.18,58.32,135118.0,45.1602,45.2222,45.1059,45.2144,135118.0
2016-02-16 12:55:00,58.32,58.41,58.3,58.38,168395.0,45.2144,45.2842,45.1989,45.261,168395.0
2016-02-16 13:00:00,58.39,58.44,58.36,58.41,155382.0,45.2687,45.3075,45.2455,45.2842,155382.0
2016-02-16 13:05:00,58.41,58.45,58.37,58.41,144481.0,45.2842,45.3152,45.2532,45.2842,144481.0
2016-02-16 13:10:00,58.41,58.52,58.41,58.51,181075.0,45.2842,45.3695,45.2842,45.3617,181075.0
2016-02-16 13:15:00,58.51,58.59,58.49,58.58,143998.0,45.3617,45.4238,45.3462,45.416,143998.0
2016-02-16 13:20:00,58.57,58.59,58.46,58.49,112260.0,45.4083,45.4238,45.323,45.3462,112260.0
2016-02-16 13:25:00,58.5,58.56,58.48,58.51,133955.0,45.354,45.4005,45.3385,45.3617,133955.0
2016-02-16 13:30:00,58.51,58.58,58.47,58.52,124920.0,45.3617,45.416,45.3307,45.3695,124920.0
2016-02-16 13:35:00,58.52,58.54,58.46,58.51,93295.0,45.3695,45.385,45.323,45.3617,93295.0
2016-02-16 13:40:00,58.51,58.56,58.5,58.5,81173.0,45.3617,45.4005,45.354,45.354,81173.0
2016-02-16 13:45:00,58.51,58.52,58.46,58.48,118332.0,45.3617,45.3695,45.323,45.3385,118332.0
2016-02-16 13:50:00,58.47,58.58,58.47,58.54,143346.0,45.3307,45.416,45.3307,45.385,143346.0
2016-02-16 13:55:00,58.54,58.58,58.5,58.53,94942.0,45.385,45.416,45.354,45.3772,94942.0
2016-02-16 14:00:00,58.53,58.58,58.47,58.48,150039.0,45.3772,45.416,45.3307,45.3385,150039.0
2016-02-16 14:05:00,58.49,58.52,58.44,58.46,116089.0,45.3462,45.3695,45.3075,45.323,116089.0
2016-02-16 14:10:00,58.47,58.55,58.46,58.48,105847.0,45.3307,45.3928,45.323,45.3385,105847.0
2016-02-16 14:15:00,58.48,58.6,58.47,58.59,158112.0,45.3385,45.4315,45.3307,45.4238,158112.0
2016-02-16 14:20:00,58.59,58.6,58.52,58.53,139562.0,45.4238,45.4315,45.3695,45.3772,139562.0
2016-02-16 14:25:00,58.53,58.58,58.48,58.58,149777.0,45.3772,45.416,45.3385,45.416,149777.0
2016-02-16 14:30:00,58.58,58.59,58.51,58.52,129503.0,45.416,45.4238,45.3617,45.3695,129503.0
2016-02-16 14:35:00,58.52,58.54,58.4,58.42,101550.0,45.3695,45.385,45.2765,45.292,101550.0
2016-02-16 14:40:00,58.42,58.48,58.4,58.45,103822.0,45.292,45.3385,45.2765,45.3152,103822.0
2016-02-16 14:45:00,58.45,58.45,58.37,58.4,95989.0,45.3152,45.3152,45.2532,45.2765,95989.0
2016-02-16 14:50:00,58.4,58.43,58.36,58.39,107561.0,45.2765,45.2997,45.2455,45.2687,107561.0
2016-02-16 14:55:00,58.39,58.42,58.37,58.4,98584.0,45.2687,45.292,45.2532,45.2765,98584.0
2016-02-16 15:00:00,58.4,58.44,58.39,58.42,116026.0,45.2765,45.3075,45.2687,45.292,116026.0
2016-02-16 15:05:00,58.42,58.43,58.32,58.36,155407.0,45.292,45.2997,45.2144,45.2455,155407.0
2016-02-16 15:10:00,58.35,58.47,58.3,58.46,154687.0,45.2377,45.3307,45.1989,45.323,154687.0
2016-02-16 15:15:00,58.45,58.52,58.45,58.5,193761.0,45.3152,45.3695,45.3152,45.354,193761.0
2016-02-16 15:20:00,58.51,58.53,58.45,58.51,175417.0,45.3617,45.3772,45.3152,45.3617,175417.0
2016-02-16 15:25:00,58.51,58.58,58.5,58.56,243811.0,45.3617,45.416,45.354,45.4005,243811.0
2016-02-16 15:30:00,58.55,58.57,58.44,58.46,199908.0,45.3928,45.4083,45.3075,45.323,199908.0
2016-02-16 15:35:00,58.46,58.46,58.35,58.36,162092.0,45.323,45.323,45.2377,45.2455,162092.0
2016-02-16 15:40:00,58.36,58.4,58.29,58.37,228929.0,45.2455,45.2765,45.1912,45.2532,228929.0
2016-02-16 15:45:00,58.37,58.4,58.25,58.35,352523.0,45.2532,45.2765,45.1602,45.2377,352523.0
2016-02-16 15:50:00,58.36,58.42,58.33,58.38,621150.0,45.2455,45.292,45.2222,45.261,621150.0
2016-02-16 15:55:00,58.38,58.39,58.31,58.35,989075.0,45.261,45.2687,45.2067,45.2377,989075.0
2016-02-17 09:30:00,58.85,59.2,58.71,58.87,969554.0,45.6253,45.8967,45.5168,45.6408,969554.0
2016-02-17 09:35:00,58.88,59.03,58.77,58.91,471329.0,45.6486,45.7649,45.5633,45.6719,471329.0
2016-02-17 09:40:00,58.91,58.95,58.74,58.79,429446.0,45.6719,45.7029,45.5401,45.5788,429446.0
2016-02-17 09:45:00,58.8,58.84,58.68,58.82,501713.0,45.5866,45.6176,45.4935,45.6021,501713.0
2016-02-17 09:50:00,58.82,58.95,58.74,58.89,328289.0,45.6021,45.7029,45.5401,45.6564,328289.0
2016-02-17 09:55:00,58.9,58.98,58.85,58.92,244719.0,45.6641,45.7261,45.6253,45.6796,244719.0
2016-02-17 10:00:00,58.94,59.08,58.9,58.91,443782.0,45.6951,45.8037,45.6641,45.6719,443782.0
2016-02-17 10:05:00,58.92,59.04,58.91,59.0,386819.0,45.6796,45.7726,45.6719,45.7416,386819.0
2016-02-17 10:10:00,58.99,59.15,58.99,59.11,232876.0,45.7339,45.8579,45.7339,45.8269,232876.0
2016-02-17 10:15:00,59.11,59.25,59.07,59.23,212755.0,45.8269,45.9355,45.7959,45.9199,212755.0
2016-02-17 10:20:00,59.25,59.25,59.06,59.09,273742.0,45.9355,45.9355,45.7881,45.8114,273742.0
2016-02-17 10:25:00,59.09,59.24,58.99,59.22,171410.0,45.8114,45.9277,45.7339,45.9122,171410.0
2016-02-17 10:30:00,59.22,59.22,59.12,59.2,150185.0,45.9122,45.9122,45.8347,45.8967,150185.0
2016-02-17 10:35:00,59.2,59.23,58.95,59.01,284194.0,45.8967,45.9199,45.7029,45.7494,284194.0
2016-02-17 10:40:00,59.02,59.11,59.0,59.09,182359.0,45.7571,45.8269,45.7416,45.8114,182359.0
2016-02-17 10:45:00,59.1,59.19,59.08,59.19,199757.0,45.8192,45.8889,45.8037,45.8889,199757.0
2016-02-17 10:50:00,59.19,59.21,59.04,59.05,339785.0,45.8889,45.9044,45.7726,45.7804,339785.0
2016-02-17 10:55:00,59.05,59.12,59.03,59.05,323806.0,45.7804,45.8347,45.7649,45.7804,323806.0
2016-02-17 11:00:00,59.05,59.1,59.01,59.06,377422.0,45.7804,45.8192,45.7494,45.7881,377422.0
2016-02-17 11:05:00,59.06,59.09,58.99,59.02,242936.0,45.7881,45.8114,45.7339,45.7571,242936.0
2016-02-17 11:10:00,59.02,59.03,58.76,58.79,526710.0,45.7571,45.7649,45.5556,45.5788,526710.0
2016-02-17 11:15:00,58.77,58.86,58.74,58.8,220839.0,45.5633,45.6331,45.5401,45.5866,220839.0
2016-02-17 11:20:00,58.81,58.83,58.72,58.77,180657.0,45.5943,45.6098,45.5246,45.5633,180657.0
2016-02-17 11:25:00,58.77,58.91,58.76,58.86,199490.0,45.5633,45.6719,45.5556,45.6331,199490.0
2016-02-17 11:30:00,58.86,58.94,58.84,58.91,142509.0,45.6331,45.6951,45.6176,45.6719,142509.0
2016-02-17 11:35:00,58.9,58.91,58.72,58.76,139439.0,45.6641,45.6719,45.5246,45.5556,139439.0
2016-02-17 11:40:00,58.76,58.8,58.72,58.76,132132.0,45.5556,45.5866,45.5246,45.5556,132132.0
2016-02-17 11:45:00,58.75,58.77,58.66,58.71,458598.0,45.5478,45.5633,45.478,45.5168,458598.0
2016-02-17 11:50:00,58.71,58.74,58.59,58.65,177733.0,45.5168,45.5401,45.4238,45.4703,177733.0
2016-02-17 11:55:00,58.65,58.7,58.64,58.68,101752.0,45.4703,45.509,45.4625,45.4935,101752.0
2016-02-17 12:00:00,58.68,58.71,58.62,58.63,176475.0,45.4935,45.5168,45.447,45.4548,176475.0
2016-02-17 12:05:00,58.63,58.68,58.61,58.66,90450.0,45.4548,45.4935,45.4393,45.478,90450.0
2016-02-17 12:10:00,58.66,58.68,58.61,58.66,103044.0,45.478,45.4935,45.4393,45.478,103044.0
2016-02-17 12:15:00,58.66,58.74,58.66,58.7,129764.0,45.478,45.5401,45.478,45.509,129764.0
2016-02-17 12:20:00,58.69,58.77,58.66,58.76,133736.0,45.5013,45.5633,45.478,45.5556,133736.0
2016-02-17 12:25:00,58.76,58.82,58.74,58.77,167547.0,45.5556,45.6021,45.5401,45.5633,167547.0
2016-02-17 12:30:00,58.78,58.94,58.77,58.93,121744.0,45.5711,45.6951,45.5633,45.6874,121744.0
2016-02-17 12:35:00,58.93,58.96,58.89,58.94,97296.0,45.6874,45.7106,45.6564,45.6951,97296.0
2016-02-17 12:40:00,58.94,58.97,58.86,58.89,145958.0,45.6951,45.7184,45.6331,45.6564,145958.0
2016-02-17 12:45:00,58.88,58.94,58.82,58.84,93669.0,45.6486,45.6951,45.6021,45.6176,93669.0
2016-02-17 12:50:00,58.83,58.9,58.79,58.89,85442.0,45.6098,45.6641,45.5788,45.6564,85442.0
2016-02-17 12:55:00,58.89,58.89,58.8,58.82,90200.0,45.6564,45.6564,45.5866,45.6021,90200.0
2016-02-17 13:00:00,58.82,58.84,58.8,58.8,104677.0,45.6021,45.6176,45.5866,45.5866,104677.0
2016-02-17 13:05:00,58.8,58.86,58.76,58.86,122551.0,45.5866,45.6331,45.5556,45.6331,122551.0
2016-02-17 13:10:00,58.85,58.87,58.77,58.79,99816.0,45.6253,45.6408,45.5633,45.5788,99816.0
2016-02-17 13:15:00,58.78,58.83,58.76,58.83,79479.0,45.5711,45.6098,45.5556,45.6098,79479.0
2016-02-17 13:20:00,58.83,58.85,58.76,58.76,101623.0,45.6098,45.6253,45.5556,45.5556,101623.0
2016-02-17 13:25:00,58.75,58.8,58.71,58.78,92695.0,45.5478,45.5866,45.5168,45.5711,92695.0
2016-02-17 13:30:00,58.78,58.79,58.69,58.69,95069.0,45.5711,45.5788,45.5013,45.5013,95069.0
2016-02-17 13:35:00,58.68,58.71,58.53,58.54,207637.0,45.4935,45.5168,45.3772,45.385,207637.0
2016-02-17 13:40:00,58.54,58.63,58.5,58.63,166554.0,45.385,45.4548,45.354,45.4548,166554.0
2016-02-17 13:45:00,58.63,58.63,58.56,58.6,126022.0,45.4548,45.4548,45.4005,45.4315,126022.0
2016-02-17 13:50:00,58.6,58.71,58.56,58.7,89531.0,45.4315,45.5168,45.4005,45.509,89531.0
2016-02-17 13:55:00,58.68,58.72,58.64,58.66,62479.0,45.4935,45.5246,45.4625,45.478,62479.0
2016-02-17 14:00:00,58.66,58.73,58.54,58.73,289054.0,45.478,45.5323,45.385,45.5323,289054.0
2016-02-17 14:05:00,58.73,58.79,58.69,58.75,187772.0,45.5323,45.5788,45.5013,45.5478,187772.0
2016-02-17 14:10:00,58.75,58.79,58.72,58.79,135923.0,45.5478,45.5788,45.5246,45.5788,135923.0
2016-02-17 14:15:00,58.79,58.91,58.77,58.85,247793.0,45.5788,45.6719,45.5633,45.6253,247793.0
2016-02-17 14:20:00,58.84,58.89,58.78,58.78,183603.0,45.6176,45.6564,45.5711,45.5711,183603.0
2016-02-17 14:25:00,58.78,58.79,58.7,58.71,137946.0,45.5711,45.5788,45.509,45.5168,137946.0
2016-02-17 14:30:00,58.71,58.75,58.64,58.64,132502.0,45.5168,45.5478,45.4625,45.4625,132502.0
2016-02-17 14:35:00,58.64,58.66,58.6,58.6,115075.0,45.4625,45.478,45.4315,45.4315,115075.0
2016-02-17 14:40:00,58.6,58.71,58.58,58.67,135969.0,45.4315,45.5168,45.416,45.4858,135969.0
2016-02-17 14:45:00,58.66,58.7,58.55,58.55,170648.0,45.478,45.509,45.3928,45.3928,170648.0
2016-02-17 14:50:00,58.55,58.56,58.45,58.49,262955.0,45.3928,45.4005,45.3152,45.3462,262955.0
2016-02-17 14:55:00,58.48,58.49,58.39,58.45,202070.0,45.3385,45.3462,45.2687,45.3152,202070.0
2016-02-17 15:00:00,58.46,58.57,58.46,58.55,182050.0,45.323,45.4083,45.323,45.3928,182050.0
2016-02-17 15:05:00,58.55,58.61,58.54,58.6,161670.0,45.3928,45.4393,45.385,45.4315,161670.0
2016-02-17 15:10:00,58.59,58.66,58.57,58.66,162809.0,45.4238,45.478,45.4083,45.478,162809.0
2016-02-17 15:15:00,58.64,58.7,58.62,58.68,134784.0,45.4625,45.509,45.447,45.4935,134784.0
2016-02-17 15:20:00,58.68,58.69,58.54,58.55,168785.0,45.4935,45.5013,45.385,45.3928,168785.0
2016-02-17 15:25:00,58.54,58.65,58.53,58.65,261884.0,45.385,45.4703,45.3772,45.4703,261884.0
2016-02-17 15:30:00,58.64,58.65,58.55,58.6,197618.0,45.4625,45.4703,45.3928,45.4315,197618.0
2016-02-17 15:35:00,58.6,58.65,58.49,58.65,319599.0,45.4315,45.4703,45.3462,45.4703,319599.0
2016-02-17 15:40:00,58.64,58.68,58.63,58.64,233252.0,45.4625,45.4935,45.4548,45.4625,233252.0
2016-02-17 15:45:00,58.65,58.69,58.62,58.64,269928.0,45.4703,45.5013,45.447,45.4625,269928.0
2016-02-17 15:50:00,58.66,58.73,58.64,58.73,421635.0,45.478,45.5323,45.4625,45.5323,421635.0
2016-02-17 15:55:00,58.72,58.81,58.71,58.77,872660.0,45.5246,45.5943,45.5168,45.5633,872660.0
2016-02-18 09:30:00,58.84,58.86,58.55,58.74,589605.0,45.6176,45.6331,45.3928,45.5401,589605.0
2016-02-18 09:35:00,58.73,58.73,58.04,58.06,582636.0,45.5323,45.5323,44.9974,45.0129,582636.0
2016-02-18 09:40:00,58.05,58.32,58.05,58.06,395314.0,45.0051,45.2144,45.0051,45.0129,395314.0
2016-02-18 09:45:00,58.07,58.29,58.05,58.21,337594.0,45.0206,45.1912,45.0051,45.1292,337594.0
2016-02-18 09:50:00,58.21,58.29,58.19,58.26,348945.0,45.1292,45.1912,45.1137,45.1679,348945.0
2016-02-18 09:55:00,58.25,58.28,58.09,58.12,191682.0,45.1602,45.1834,45.0361,45.0594,191682.0
2016-02-18 10:00:00,58.11,58.33,58.0,58.28,240668.0,45.0516,45.2222,44.9663,45.1834,240668.0
2016-02-18 10:05:00,58.28,58.29,58.04,58.09,211768.0,45.1834,45.1912,44.9974,45.0361,211768.0
2016-02-18 10:10:00,58.09,58.16,58.07,58.14,181764.0,45.0361,45.0904,45.0206,45.0749,181764.0
2016-02-18 10:15:00,58.14,58.24,58.12,58.22,220868.0,45.0749,45.1524,45.0594,45.1369,220868.0
2016-02-18 10:20:00,58.21,58.23,58.08,58.17,228727.0,45.1292,45.1447,45.0284,45.0981,228727.0
2016-02-18 10:25:00,58.17,58.33,58.17,58.29,174009.0,45.0981,45.2222,45.0981,45.1912,174009.0
2016-02-18 10:30:00,58.29,58.37,58.26,58.3,130953.0,45.1912,45.2532,45.1679,45.1989,130953.0
2016-02-18 10:35:00,58.3,58.3,58.13,58.15,250779.0,45.1989,45.1989,45.0671,45.0826,250779.0
2016-02-18 10:40:00,58.16,58.16,58.05,58.14,207952.0,45.0904,45.0904,45.0051,45.0749,207952.0
2016-02-18 10:45:00,58.14,58.16,58.0,58.01,136799.0,45.0749,45.0904,44.9663,44.9741,136799.0
2016-02-18 10:50:00,58.02,58.05,57.99,58.02,151195.0,44.9819,45.0051,44.9586,44.9819,151195.0
2016-02-18 10:55:00,58.02,58.1,58.0,58.04,112695.0,44.9819,45.0439,44.9663,44.9974,112695.0
2016-02-18 11:00:00,58.03,58.04,57.89,57.9,280771.0,44.9896,44.9974,44.8811,44.8888,280771.0
2016-02-18 11:05:00,57.89,57.95,57.8,57.84,106660.0,44.8811,44.9276,44.8113,44.8423,106660.0
2016-02-18 11:10:00,57.85,57.92,57.81,57.83,176471.0,44.8501,44.9043,44.819,44.8346,176471.0
2016-02-18 11:15:00,57.83,57.85,57.68,57.69,304127.0,44.8346,44.8501,44.7183,44.726,304127.0
2016-02-18 11:20:00,57.68,57.69,57.58,57.61,197418.0,44.7183,44.726,44.6407,44.664,197418.0
2016-02-18 11:25:00,57.61,57.75,57.61,57.73,200491.0,44.664,44.7725,44.664,44.757,200491.0
2016-02-18 11:30:00,57.74,57.76,57.62,57.7,166391.0,44.7648,44.7803,44.6717,44.7338,166391.0
2016-02-18 11:35:00,57.7,57.77,57.65,57.77,152221.0,44.7338,44.788,44.695,44.788,152221.0
2016-02-18 11:40:00,57.76,57.83,57.7,57.71,234089.0,44.7803,44.8346,44.7338,44.7415,234089.0
2016-02-18 11:45:00,57.71,57.73,57.61,57.61,131361.0,44.7415,44.757,44.664,44.664,131361.0
2016-02-18 11:50:00,57.6,57.67,57.56,57.62,142669.0,44.6562,44.7105,44.6252,44.6717,142669.0
2016-02-18 11:55:00,57.62,57.65,57.55,57.6,232093.0,44.6717,44.695,44.6175,44.6562,232093.0
2016-02-18 12:00:00,57.59,57.61,57.54,57.57,199415.0,44.6485,44.664,44.6097,44.633,199415.0
2016-02-18 12:05:00,57.56,57.59,57.48,57.53,152273.0,44.6252,44.6485,44.5632,44.602,152273.0
2016-02-18 12:10:00,57.52,57.57,57.49,57.5,71267.0,44.5942,44.633,44.571,44.5787,71267.0
2016-02-18 12:15:00,57.51,57.52,57.47,57.52,84656.0,44.5865,44.5942,44.5555,44.5942,84656.0
2016-02-18 12:20:00,57.52,57.56,57.48,57.56,124110.0,44.5942,44.6252,44.5632,44.6252,124110.0
2016-02-18 12:25:00,57.55,57.64,57.55,57.57,195782.0,44.6175,44.6872,44.6175,44.633,195782.0
2016-02-18 12:30:00,57.57,57.59,57.51,57.57,76216.0,44.633,44.6485,44.5865,44.633,76216.0
2016-02-18 12:35:00,57.56,57.59,57.54,57.57,64519.0,44.6252,44.6485,44.6097,44.633,64519.0
2016-02-18 12:40:00,57.57,57.58,57.5,57.51,107459.0,44.633,44.6407,44.5787,44.5865,107459.0
2016-02-18 12:45:00,57.52,57.54,57.47,57.51,67763.0,44.5942,44.6097,44.5555,44.5865,67763.0
2016-02-18 12:50:00,57.51,57.58,57.5,57.55,129955.0,44.5865,44.6407,44.5787,44.6175,129955.0
2016-02-18 12:55:00,57.56,57.57,57.48,57.48,119425.0,44.6252,44.633,44.5632,44.5632,119425.0
2016-02-18 13:00:00,57.48,57.55,57.47,57.55,169610.0,44.5632,44.6175,44.5555,44.6175,169610.0
2016-02-18 13:05:00,57.54,57.55,57.52,57.52,82546.0,44.6097,44.6175,44.5942,44.5942,82546.0
2016-02-18 13:10:00,57.53,57.54,57.46,57.48,87876.0,44.602,44.6097,44.5477,44.5632,87876.0
2016-02-18 13:15:00,57.47,57.49,57.37,57.42,128886.0,44.5555,44.571,44.4779,44.5167,128886.0
2016-02-18 13:20:00,57.42,57.46,57.36,57.4,212895.0,44.5167,44.5477,44.4702,44.5012,212895.0
2016-02-18 13:25:00,57.41,57.46,57.37,57.44,104739.0,44.5089,44.5477,44.4779,44.5322,104739.0
2016-02-18 13:30:00,57.44,57.52,57.43,57.5,102746.0,44.5322,44.5942,44.5244,44.5787,102746.0
2016-02-18 13:35:00,57.51,57.51,57.4,57.42,137049.0,44.5865,44.5865,44.5012,44.5167,137049.0
2016-02-18 13:40:00,57.42,57.43,57.35,57.38,107292.0,44.5167,44.5244,44.4624,44.4857,107292.0
2016-02-18 13:45:00,57.37,57.37,57.25,57.3,236512.0,44.4779,44.4779,44.3849,44.4237,236512.0
2016-02-18 13:50:00,57.3,57.44,57.3,57.43,140221.0,44.4237,44.5322,44.4237,44.5244,140221.0
2016-02-18 13:55:00,57.42,57.48,57.4,57.48,193491.0,44.5167,44.5632,44.5012,44.5632,193491.0
2016-02-18 14:00:00,57.47,57.47,57.4,57.44,140946.0,44.5555,44.5555,44.5012,44.5322,140946.0
2016-02-18 14:05:00,57.44,57.47,57.39,57.45,127541.0,44.5322,44.5555,44.4934,44.5399,127541.0
2016-02-18 14:10:00,57.45,57.49,57.44,57.45,97832.0,44.5399,44.571,44.5322,44.5399,97832.0
2016-02-18 14:15:00,57.46,57.52,57.41,57.52,100425.0,44.5477,44.5942,44.5089,44.5942,100425.0
2016-02-18 14:20:00,57.51,57.62,57.51,57.59,195860.0,44.5865,44.6717,44.5865,44.6485,195860.0
2016-02-18 14:25:00,57.6,57.66,57.55,57.62,114274.0,44.6562,44.7028,44.6175,44.6717,114274.0
2016-02-18 14:30:00,57.62,57.74,57.62,57.7,156168.0,44.6717,44.7648,44.6717,44.7338,156168.0
2016-02-18 14:35:00,57.71,57.78,57.7,57.71,206061.0,44.7415,44.7958,44.7338,44.7415,206061.0
2016-02-18 14:40:00,57.73,57.84,57.72,57.8,210910.0,44.757,44.8423,44.7493,44.8113,210910.0
2016-02-18 14:45:00,57.8,57.81,57.76,57.78,149095.0,44.8113,44.819,44.7803,44.7958,149095.0
2016-02-18 14:50:00,57.79,57.85,57.77,57.83,93414.0,44.8035,44.8501,44.788,44.8346,93414.0
2016-02-18 14:55:00,57.83,57.92,57.82,57.86,137729.0,44.8346,44.9043,44.8268,44.8578,137729.0
2016-02-18 15:00:00,57.86,57.89,57.8,57.82,103248.0,44.8578,44.8811,44.8113,44.8268,103248.0
2016-02-18 15:05:00,57.82,57.84,57.79,57.81,128670.0,44.8268,44.8423,44.8035,44.819,128670.0
2016-02-18 15:10:00,57.81,57.87,57.7,57.73,198079.0,44.819,44.8656,44.7338,44.757,198079.0
2016-02-18 15:15:00,57.73,57.82,57.7,57.81,165223.0,44.757,44.8268,44.7338,44.819,165223.0
2016-02-18 15:20:00,57.81,57.81,57.72,57.77,191019.0,44.819,44.819,44.7493,44.788,191019.0
2016-02-18 15:25:00,57.77,57.79,57.67,57.77,148436.0,44.788,44.8035,44.7105,44.788,148436.0
2016-02-18 15:30:00,57.77,57.8,57.73,57.79,169272.0,44.788,44.8113,44.757,44.8035,169272.0
2016-02-18 15:35:00,57.79,57.9,57.76,57.89,251363.0,44.8035,44.8888,44.7803,44.8811,251363.0
2016-02-18 15:40:00,57.89,57.9,57.75,57.79,342945.0,44.8811,44.8888,44.7725,44.8035,342945.0
2016-02-18 15:45:00,57.79,57.81,57.7,57.76,296434.0,44.8035,44.819,44.7338,44.7803,296434.0
2016-02-18 15:50:00,57.76,57.84,57.73,57.82,317512.0,44.7803,44.8423,44.757,44.8268,317512.0
2016-02-18 15:55:00,57.82,57.87,57.79,57.81,660888.0,44.8268,44.8656,44.8035,44.819,660888.0
2016-02-19 09:30:00,57.5,57.69,57.18,57.57,1267766.0,44.5787,44.726,44.3306,44.633,1267766.0
2016-02-19 09:35:00,57.54,57.55,57.29,57.31,260238.0,44.6097,44.6175,44.4159,44.4314,260238.0
2016-02-19 09:40:00,57.31,57.5,57.26,57.49,309385.0,44.4314,44.5787,44.3926,44.571,309385.0
2016-02-19 09:45:00,57.49,57.59,57.35,57.36,237179.0,44.571,44.6485,44.4624,44.4702,237179.0
2016-02-19 09:50:00,57.36,57.53,57.32,57.41,251951.0,44.4702,44.602,44.4392,44.5089,251951.0
2016-02-19 09:55:00,57.41,57.53,57.37,57.37,130565.0,44.5089,44.602,44.4779,44.4779,130565.0
2016-02-19 10:00:00,57.38,57.39,57.09,57.12,244668.0,44.4857,44.4934,44.2608,44.2841,244668.0
2016-02-19 10:05:00,57.12,57.32,57.07,57.32,224497.0,44.2841,44.4392,44.2453,44.4392,224497.0
2016-02-19 10:10:00,57.31,57.4,57.28,57.3,103254.0,44.4314,44.5012,44.4081,44.4237,103254.0
2016-02-19 10:15:00,57.3,57.55,57.3,57.51,168017.0,44.4237,44.6175,44.4237,44.5865,168017.0
2016-02-19 10:20:00,57.51,57.7,57.51,57.7,167179.0,44.5865,44.7338,44.5865,44.7338,167179.0
2016-02-19 10:25:00,57.7,57.72,57.52,57.58,197773.0,44.7338,44.7493,44.5942,44.6407,197773.0
2016-02-19 10:30:00,57.58,57.89,57.55,57.88,195628.0,44.6407,44.8811,44.6175,44.8733,195628.0
2016-02-19 10:35:00,57.89,57.91,57.79,57.83,161259.0,44.8811,44.8966,44.8035,44.8346,161259.0
2016-02-19 10:40:00,57.83,57.87,57.78,57.81,156378.0,44.8346,44.8656,44.7958,44.819,156378.0
2016-02-19 10:45:00,57.81,57.88,57.8,57.82,96995.0,44.819,44.8733,44.8113,44.8268,96995.0
2016-02-19 10:50:00,57.83,57.88,57.71,57.71,161353.0,44.8346,44.8733,44.7415,44.7415,161353.0
2016-02-19 10:55:00,57.71,57.76,57.64,57.64,133874.0,44.7415,44.7803,44.6872,44.6872,133874.0
2016-02-19 11:00:00,57.63,57.69,57.57,57.65,135715.0,44.6795,44.726,44.633,44.695,135715.0
2016-02-19 11:05:00,57.65,57.71,57.57,57.69,162214.0,44.695,44.7415,44.633,44.726,162214.0
2016-02-19 11:10:00,57.69,57.73,57.66,57.68,117824.0,44.726,44.757,44.7028,44.7183,117824.0
2016-02-19 11:15:00,57.68,58.01,57.68,57.96,296772.0,44.7183,44.9741,44.7183,44.9353,296772.0
2016-02-19 11:20:00,57.97,58.1,57.97,58.02,166031.0,44.9431,45.0439,44.9431,44.9819,166031.0
2016-02-19 11:25:00,58.03,58.15,57.98,58.13,186816.0,44.9896,45.0826,44.9508,45.0671,186816.0
2016-02-19 11:30:00,58.13,58.17,58.04,58.07,186520.0,45.0671,45.0981,44.9974,45.0206,186520.0
2016-02-19 11:35:00,58.07,58.09,57.95,57.99,183939.0,45.0206,45.0361,44.9276,44.9586,183939.0
2016-02-19 11:40:00,57.98,58.14,57.96,58.11,132495.0,44.9508,45.0749,44.9353,45.0516,132495.0
2016-02-19 11:45:00,58.12,58.12,58.02,58.04,90338.0,45.0594,45.0594,44.9819,44.9974,90338.0
2016-02-19 11:50:00,58.05,58.1,58.02,58.06,68701.0,45.0051,45.0439,44.9819,45.0129,68701.0
2016-02-19 11:55:00,58.05,58.06,57.94,57.99,101106.0,45.0051,45.0129,44.9198,44.9586,101106.0
2016-02-19 12:00:00,57.98,58.02,57.87,57.91,186238.0,44.9508,44.9819,44.8656,44.8966,186238.0
2016-02-19 12:05:00,57.91,57.94,57.87,57.91,107446.0,44.8966,44.9198,44.8656,44.8966,107446.0
2016-02-19 12:10:00,57.91,57.94,57.87,57.91,73855.0,44.8966,44.9198,44.8656,44.8966,73855.0
2016-02-19 12:15:00,57.91,57.92,57.83,57.86,55699.0,44.8966,44.9043,44.8346,44.8578,55699.0
2016-02-19 12:20:00,57.86,57.9,57.81,57.83,55271.0,44.8578,44.8888,44.819,44.8346,55271.0
2016-02-19 12:25:00,57.83,57.89,57.83,57.85,62806.0,44.8346,44.8811,44.8346,44.8501,62806.0
2016-02-19 12:30:00,57.85,57.88,57.82,57.84,72423.0,44.8501,44.8733,44.8268,44.8423,72423.0
2016-02-19 12:35:00,57.83,57.92,57.82,57.92,131021.0,44.8346,44.9043,44.8268,44.9043,131021.0
2016-02-19 12:40:00,57.92,57.99,57.91,57.97,97438.0,44.9043,44.9586,44.8966,44.9431,97438.0
2016-02-19 12:45:00,57.98,57.98,57.89,57.92,90767.0,44.9508,44.9508,44.8811,44.9043,90767.0
2016-02-19 12:50:00,57.93,57.98,57.91,57.93,69012.0,44.9121,44.9508,44.8966,44.9121,69012.0
2016-02-19 12:55:00,57.92,57.93,57.87,57.9,96155.0,44.9043,44.9121,44.8656,44.8888,96155.0
2016-02-19 13:00:00,57.9,57.95,57.87,57.89,88297.0,44.8888,44.9276,44.8656,44.8811,88297.0
2016-02-19 13:05:00,57.9,57.92,57.84,57.85,84098.0,44.8888,44.9043,44.8423,44.8501,84098.0
2016-02-19 13:10:00,57.84,57.86,57.8,57.82,88710.0,44.8423,44.8578,44.8113,44.8268,88710.0
2016-02-19 13:15:00,57.82,57.91,57.81,57.9,94722.0,44.8268,44.8966,44.819,44.8888,94722.0
2016-02-19 13:20:00,57.9,57.9,57.81,57.83,57080.0,44.8888,44.8888,44.819,44.8346,57080.0
2016-02-19 13:25:00,57.83,57.89,57.83,57.85,53219.0,44.8346,44.8811,44.8346,44.8501,53219.0
2016-02-19 13:30:00,57.85,57.94,57.84,57.92,42100.0,44.8501,44.9198,44.8423,44.9043,42100.0
2016-02-19 13:35:00,57.92,57.94,57.88,57.9,57324.0,44.9043,44.9198,44.8733,44.8888,57324.0
2016-02-19 13:40:00,57.9,57.91,57.84,57.85,120905.0,44.8888,44.8966,44.8423,44.8501,120905.0
2016-02-19 13:45:00,57.84,57.89,57.83,57.88,62918.0,44.8423,44.8811,44.8346,44.8733,62918.0
2016-02-19 13:50:00,57.88,57.93,57.82,57.82,88456.0,44.8733,44.9121,44.8268,44.8268,88456.0
2016-02-19 13:55:00,57.82,57.86,57.8,57.84,55664.0,44.8268,44.8578,44.8113,44.8423,55664.0
2016-02-19 14:00:00,57.85,57.85,57.81,57.85,63861.0,44.8501,44.8501,44.819,44.8501,63861.0
2016-02-19 14:05:00,57.86,57.91,57.84,57.87,234445.0,44.8578,44.8966,44.8423,44.8656,234445.0
2016-02-19 14:10:00,57.87,57.88,57.84,57.86,125160.0,44.8656,44.8733,44.8423,44.8578,125160.0
2016-02-19 14:15:00,57.86,57.86,57.82,57.83,104050.0,44.8578,44.8578,44.8268,44.8346,104050.0
2016-02-19 14:20:00,57.84,57.84,57.8,57.82,97775.0,44.8423,44.8423,44.8113,44.8268,97775.0
2016-02-19 14:25:00,57.81,57.85,57.76,57.79,192871.0,44.819,44.8501,44.7803,44.8035,192871.0
2016-02-19 14:30:00,57.8,57.81,57.72,57.72,105552.0,44.8113,44.819,44.7493,44.7493,105552.0
2016-02-19 14:35:00,57.72,57.73,57.67,57.71,184392.0,44.7493,44.757,44.7105,44.7415,184392.0
2016-02-19 14:40:00,57.71,57.73,57.68,57.69,99091.0,44.7415,44.757,44.7183,44.726,99091.0
2016-02-19 14:45:00,57.69,57.72,57.63,57.69,130839.0,44.726,44.7493,44.6795,44.726,130839.0
2016-02-19 14:50:00,57.7,57.7,57.61,57.62,104677.0,44.7338,44.7338,44.664,44.6717,104677.0
2016-02-19 14:55:00,57.62,57.7,57.59,57.69,235623.0,44.6717,44.7338,44.6485,44.726,235623.0
2016-02-19 15:00:00,57.69,57.78,57.67,57.76,126766.0,44.726,44.7958,44.7105,44.7803,126766.0
2016-02-19 15:05:00,57.76,57.82,57.73,57.8,135019.0,44.7803,44.8268,44.757,44.8113,135019.0
2016-02-19 15:10:00,57.81,57.82,57.77,57.8,93673.0,44.819,44.8268,44.788,44.8113,93673.0
2016-02-19 15:15:00,57.8,57.82,57.77,57.78,109741.0,44.8113,44.8268,44.788,44.7958,109741.0
2016-02-19 15:20:00,57.77,57.83,57.74,57.79,193464.0,44.788,44.8346,44.7648,44.8035,193464.0
2016-02-19 15:25:00,57.8,57.8,57.73,57.77,170725.0,44.8113,44.8113,44.757,44.788,170725.0
2016-02-19 15:30:00,57.76,57.78,57.72,57.75,167458.0,44.7803,44.7958,44.7493,44.7725,167458.0
2016-02-19 15:35:00,57.75,57.81,57.72,57.81,173198.0,44.7725,44.819,44.7493,44.819,173198.0
2016-02-19 15:40:00,57.81,57.83,57.75,57.75,160767.0,44.819,44.8346,44.7725,44.7725,160767.0
2016-02-19 15:45:00,57.76,57.77,57.71,57.73,230189.0,44.7803,44.788,44.7415,44.757,230189.0
2016-02-19 15:50:00,57.74,57.79,57.73,57.74,273542.0,44.7648,44.8035,44.757,44.7648,273542.0
2016-02-19 15:55:00,57.74,57.84,57.72,57.81,842334.0,44.7648,44.8423,44.7493,44.819,842334.0
2016-02-22 09:30:00,58.51,58.82,58.51,58.72,525550.0,45.3617,45.6021,45.3617,45.5246,525550.0
2016-02-22 09:35:00,58.72,58.88,58.71,58.84,288400.0,45.5246,45.6486,45.5168,45.6176,288400.0
2016-02-22 09:40:00,58.83,58.85,58.59,58.74,262151.0,45.6098,45.6253,45.4238,45.5401,262151.0
2016-02-22 09:45:00,58.73,58.76,58.66,58.7,219582.0,45.5323,45.5556,45.478,45.509,219582.0
2016-02-22 09:50:00,58.72,58.78,58.59,58.61,273103.0,45.5246,45.5711,45.4238,45.4393,273103.0
2016-02-22 09:55:00,58.61,58.71,58.6,58.71,190587.0,45.4393,45.5168,45.4315,45.5168,190587.0
2016-02-22 10:00:00,58.7,58.78,58.64,58.7,289452.0,45.509,45.5711,45.4625,45.509,289452.0
2016-02-22 10:05:00,58.71,58.76,58.65,58.66,197680.0,45.5168,45.5556,45.4703,45.478,197680.0
2016-02-22 10:10:00,58.66,58.76,58.66,58.74,185450.0,45.478,45.5556,45.478,45.5401,185450.0
2016-02-22 10:15:00,58.73,58.76,58.66,58.67,158777.0,45.5323,45.5556,45.478,45.4858,158777.0
2016-02-22 10:20:00,58.66,58.68,58.57,58.57,160278.0,45.478,45.4935,45.4083,45.4083,160278.0
2016-02-22 10:25:00,58.57,58.72,58.57,58.68,116031.0,45.4083,45.5246,45.4083,45.4935,116031.0
2016-02-22 10:30:00,58.69,58.72,58.65,58.66,94861.0,45.5013,45.5246,45.4703,45.478,94861.0
2016-02-22 10:35:00,58.65,58.67,58.61,58.63,96741.0,45.4703,45.4858,45.4393,45.4548,96741.0
2016-02-22 10:40:00,58.63,58.65,58.59,58.61,98010.0,45.4548,45.4703,45.4238,45.4393,98010.0
2016-02-22 10:45:00,58.61,58.64,58.59,58.61,153071.0,45.4393,45.4625,45.4238,45.4393,153071.0
2016-02-22 10:50:00,58.61,58.63,58.55,58.59,122763.0,45.4393,45.4548,45.3928,45.4238,122763.0
2016-02-22 10:55:00,58.59,58.6,58.5,58.5,136826.0,45.4238,45.4315,45.354,45.354,136826.0
2016-02-22 11:00:00,58.5,58.53,58.45,58.47,159295.0,45.354,45.3772,45.3152,45.3307,159295.0
2016-02-22 11:05:00,58.48,58.52,58.43,58.52,155218.0,45.3385,45.3695,45.2997,45.3695,155218.0
2016-02-22 11:10:00,58.52,58.57,58.51,58.55,161761.0,45.3695,45.4083,45.3617,45.3928,161761.0
2016-02-22 11:15:00,58.54,58.57,58.42,58.51,211083.0,45.385,45.4083,45.292,45.3617,211083.0
2016-02-22 11:20:00,58.5,58.56,58.5,58.53,80715.0,45.354,45.4005,45.354,45.3772,80715.0
2016-02-22 11:25:00,58.53,58.65,58.52,58.6,161897.0,45.3772,45.4703,45.3695,45.4315,161897.0
2016-02-22 11:30:00,58.59,58.63,58.56,58.61,117712.0,45.4238,45.4548,45.4005,45.4393,117712.0
2016-02-22 11:35:00,58.61,58.63,58.54,58.55,79600.0,45.4393,45.4548,45.385,45.3928,79600.0
2016-02-22 11:40:00,58.56,58.56,58.49,58.5,94210.0,45.4005,45.4005,45.3462,45.354,94210.0
2016-02-22 11:45:00,58.5,58.56,58.48,58.54,93890.0,45.354,45.4005,45.3385,45.385,93890.0
2016-02-22 11:50:00,58.55,58.6,58.49,58.56,116000.0,45.3928,45.4315,45.3462,45.4005,116000.0
2016-02-22 11:55:00,58.57,58.6,58.56,58.56,88188.0,45.4083,45.4315,45.4005,45.4005,88188.0
2016-02-22 12:00:00,58.55,58.58,58.52,58.57,92693.0,45.3928,45.416,45.3695,45.4083,92693.0
2016-02-22 12:05:00,58.58,58.59,58.53,58.54,85675.0,45.416,45.4238,45.3772,45.385,85675.0
2016-02-22 12:10:00,58.54,58.59,58.52,58.58,92237.0,45.385,45.4238,45.3695,45.416,92237.0
2016-02-22 12:15:00,58.58,58.58,58.52,58.58,69248.0,45.416,45.416,45.3695,45.416,69248.0
2016-02-22 12:20:00,58.58,58.62,58.56,58.6,105332.0,45.416,45.447,45.4005,45.4315,105332.0
2016-02-22 12:25:00,58.61,58.62,58.58,58.6,265055.0,45.4393,45.447,45.416,45.4315,265055.0
2016-02-22 12:30:00,58.6,58.62,58.57,58.57,116224.0,45.4315,45.447,45.4083,45.4083,116224.0
2016-02-22 12:35:00,58.57,58.67,58.57,58.67,165607.0,45.4083,45.4858,45.4083,45.4858,165607.0
2016-02-22 12:40:00,58.67,58.71,58.64,58.67,224610.0,45.4858,45.5168,45.4625,45.4858,224610.0
2016-02-22 12:45:00,58.67,58.68,58.61,58.62,130978.0,45.4858,45.4935,45.4393,45.447,130978.0
2016-02-22 12:50:00,58.62,58.65,58.61,58.64,99426.0,45.447,45.4703,45.4393,45.4625,99426.0
2016-02-22 12:55:00,58.64,58.66,58.6,58.61,145704.0,45.4625,45.478,45.4315,45.4393,145704.0
2016-02-22 13:00:00,58.62,58.67,58.59,58.66,73362.0,45.447,45.4858,45.4238,45.478,73362.0
2016-02-22 13:05:00,58.65,58.72,58.64,58.67,126636.0,45.4703,45.5246,45.4625,45.4858,126636.0
2016-02-22 13:10:00,58.68,58.68,58.63,58.64,70954.0,45.4935,45.4935,45.4548,45.4625,70954.0
2016-02-22 13:15:00,58.65,58.67,58.61,58.62,151997.0,45.4703,45.4858,45.4393,45.447,151997.0
2016-02-22 13:20:00,58.63,58.65,58.6,58.61,70975.0,45.4548,45.4703,45.4315,45.4393,70975.0
2016-02-22 13:25:00,58.62,58.64,58.59,58.6,33449.0,45.447,45.4625,45.4238,45.4315,33449.0
2016-02-22 13:30:00,58.6,58.71,58.59,58.67,117099.0,45.4315,45.5168,45.4238,45.4858,117099.0
2016-02-22 13:35:00,58.67,58.76,58.67,58.76,152168.0,45.4858,45.5556,45.4858,45.5556,152168.0
2016-02-22 13:40:00,58.76,58.78,58.72,58.75,129222.0,45.5556,45.5711,45.5246,45.5478,129222.0
2016-02-22 13:45:00,58.75,58.75,58.71,58.71,71690.0,45.5478,45.5478,45.5168,45.5168,71690.0
2016-02-22 13:50:00,58.71,58.72,58.68,58.69,73150.0,45.5168,45.5246,45.4935,45.5013,73150.0
2016-02-22 13:55:00,58.69,58.71,58.66,58.7,111408.0,45.5013,45.5168,45.478,45.509,111408.0
2016-02-22 14:00:00,58.7,58.76,58.69,58.73,127467.0,45.509,45.5556,45.5013,45.5323,127467.0
2016-02-22 14:05:00,58.73,58.74,58.64,58.66,78835.0,45.5323,45.5401,45.4625,45.478,78835.0
2016-02-22 14:10:00,58.67,58.68,58.64,58.67,53772.0,45.4858,45.4935,45.4625,45.4858,53772.0
2016-02-22 14:15:00,58.66,58.67,58.59,58.59,105863.0,45.478,45.4858,45.4238,45.4238,105863.0
2016-02-22 14:20:00,58.58,58.67,58.58,58.63,107288.0,45.416,45.4858,45.416,45.4548,107288.0
2016-02-22 14:25:00,58.63,58.67,58.62,58.65,80846.0,45.4548,45.4858,45.447,45.4703,80846.0
2016-02-22 14:30:00,58.65,58.66,58.58,58.6,70125.0,45.4703,45.478,45.416,45.4315,70125.0
2016-02-22 14:35:00,58.6,58.63,58.55,58.58,115504.0,45.4315,45.4548,45.3928,45.416,115504.0
2016-02-22 14:40:00,58.58,58.6,58.54,58.58,79672.0,45.416,45.4315,45.385,45.416,79672.0
2016-02-22 14:45:00,58.58,58.59,58.53,58.55,83226.0,45.416,45.4238,45.3772,45.3928,83226.0
2016-02-22 14:50:00,58.55,58.56,58.5,58.52,114489.0,45.3928,45.4005,45.354,45.3695,114489.0
2016-02-22 14:55:00,58.53,58.55,58.48,58.49,107794.0,45.3772,45.3928,45.3385,45.3462,107794.0
2016-02-22 15:00:00,58.48,58.53,58.42,58.45,141797.0,45.3385,45.3772,45.292,45.3152,141797.0
2016-02-22 15:05:00,58.46,58.5,58.42,58.45,122251.0,45.323,45.354,45.292,45.3152,122251.0
2016-02-22 15:10:00,58.46,58.54,58.45,58.53,135054.0,45.323,45.385,45.3152,45.3772,135054.0
2016-02-22 15:15:00,58.52,58.55,58.48,58.51,130453.0,45.3695,45.3928,45.3385,45.3617,130453.0
2016-02-22 15:20:00,58.51,58.59,58.51,58.58,106883.0,45.3617,45.4238,45.3617,45.416,106883.0
2016-02-22 15:25:00,58.59,58.64,58.56,58.56,152450.0,45.4238,45.4625,45.4005,45.4005,152450.0
2016-02-22 15:30:00,58.58,58.64,58.56,58.63,139763.0,45.416,45.4625,45.4005,45.4548,139763.0
2016-02-22 15:35:00,58.62,58.63,58.54,58.55,307766.0,45.447,45.4548,45.385,45.3928,307766.0
2016-02-22 15:40:00,58.54,58.66,58.53,58.62,209400.0,45.385,45.478,45.3772,45.447,209400.0
2016-02-22 15:45:00,58.63,58.65,58.59,58.64,208359.0,45.4548,45.4703,45.4238,45.4625,208359.0
2016-02-22 15:50:00,58.63,58.66,58.61,58.62,331156.0,45.4548,45.478,45.4393,45.447,331156.0
2016-02-22 15:55:00,58.63,58.64,58.5,58.56,1444513.0,45.4548,45.4625,45.354,45.4005,1444513.0
2016-02-23 09:30:00,57.9,58.09,57.31,57.45,1075836.0,44.8888,45.0361,44.4314,44.5399,1075836.0
2016-02-23 09:35:00,57.43,57.52,57.17,57.21,615732.0,44.5244,44.5942,44.3229,44.3539,615732.0
2016-02-23 09:40:00,57.21,57.26,56.99,57.12,725495.0,44.3539,44.3926,44.1833,44.2841,725495.0
2016-02-23 09:45:00,57.12,57.24,56.96,56.98,657291.0,44.2841,44.3771,44.1601,44.1756,657291.0
2016-02-23 09:50:00,56.99,57.09,56.88,56.95,672037.0,44.1833,44.2608,44.098,44.1523,672037.0
2016-02-23 09:55:00,56.96,57.03,56.77,56.86,611276.0,44.1601,44.2143,44.0128,44.0825,611276.0
2016-02-23 10:00:00,56.86,57.04,56.83,56.9,536099.0,44.0825,44.2221,44.0593,44.1135,536099.0
2016-02-23 10:05:00,56.9,56.9,56.73,56.75,527987.0,44.1135,44.1135,43.9817,43.9972,527987.0
2016-02-23 10:10:00,56.75,56.81,56.53,56.53,549678.0,43.9972,44.0438,43.8267,43.8267,549678.0
2016-02-23 10:15:00,56.53,56.56,56.39,56.4,785979.0,43.8267,43.8499,43.7181,43.7259,785979.0
2016-02-23 10:20:00,56.4,56.56,56.35,56.51,391537.0,43.7259,43.8499,43.6871,43.8112,391537.0
2016-02-23 10:25:00,56.5,56.64,56.48,56.6,340880.0,43.8034,43.912,43.7879,43.881,340880.0
2016-02-23 10:30:00,56.6,56.71,56.58,56.71,407717.0,43.881,43.9662,43.8654,43.9662,407717.0
2016-02-23 10:35:00,56.7,56.71,56.56,56.56,224968.0,43.9585,43.9662,43.8499,43.8499,224968.0
2016-02-23 10:40:00,56.57,56.59,56.52,56.55,368397.0,43.8577,43.8732,43.8189,43.8422,368397.0
2016-02-23 10:45:00,56.55,56.57,56.45,56.46,230285.0,43.8422,43.8577,43.7647,43.7724,230285.0
2016-02-23 10:50:00,56.45,56.55,56.41,56.5,274852.0,43.7647,43.8422,43.7337,43.8034,274852.0
2016-02-23 10:55:00,56.49,56.51,56.41,56.48,215043.0,43.7957,43.8112,43.7337,43.7879,215043.0
2016-02-23 11:00:00,56.48,56.51,56.43,56.46,254088.0,43.7879,43.8112,43.7492,43.7724,254088.0
2016-02-23 11:05:00,56.45,56.51,56.41,56.42,326440.0,43.7647,43.8112,43.7337,43.7414,326440.0
2016-02-23 11:10:00,56.42,56.44,56.25,56.26,382083.0,43.7414,43.7569,43.6096,43.6174,382083.0
2016-02-23 11:15:00,56.26,56.43,56.26,56.38,322062.0,43.6174,43.7492,43.6174,43.7104,322062.0
2016-02-23 11:20:00,56.39,56.43,56.32,56.35,223950.0,43.7181,43.7492,43.6639,43.6871,223950.0
2016-02-23 11:25:00,56.35,56.35,56.26,56.3,244425.0,43.6871,43.6871,43.6174,43.6484,244425.0
2016-02-23 11:30:00,56.3,56.33,56.24,56.25,303013.0,43.6484,43.6716,43.6019,43.6096,303013.0
2016-02-23 11:35:00,56.26,56.42,56.17,56.42,511279.0,43.6174,43.7414,43.5476,43.7414,511279.0
2016-02-23 11:40:00,56.42,56.45,56.37,56.4,299184.0,43.7414,43.7647,43.7026,43.7259,299184.0
2016-02-23 11:45:00,56.4,56.42,56.32,56.37,311603.0,43.7259,43.7414,43.6639,43.7026,311603.0
2016-02-23 11:50:00,56.37,56.43,56.34,56.41,256713.0,43.7026,43.7492,43.6794,43.7337,256713.0
2016-02-23 11:55:00,56.41,56.44,56.34,56.38,148254.0,43.7337,43.7569,43.6794,43.7104,148254.0
2016-02-23 12:00:00,56.38,56.43,56.34,56.38,158650.0,43.7104,43.7492,43.6794,43.7104,158650.0
2016-02-23 12:05:00,56.38,56.42,56.28,56.29,328006.0,43.7104,43.7414,43.6329,43.6406,328006.0
2016-02-23 12:10:00,56.29,56.3,56.11,56.15,455295.0,43.6406,43.6484,43.5011,43.5321,455295.0
2016-02-23 12:15:00,56.15,56.23,56.13,56.14,182095.0,43.5321,43.5941,43.5166,43.5243,182095.0
2016-02-23 12:20:00,56.14,56.19,56.12,56.19,128679.0,43.5243,43.5631,43.5088,43.5631,128679.0
2016-02-23 12:25:00,56.19,56.28,56.16,56.27,200641.0,43.5631,43.6329,43.5398,43.6251,200641.0
2016-02-23 12:30:00,56.27,56.31,56.22,56.27,226601.0,43.6251,43.6561,43.5863,43.6251,226601.0
2016-02-23 12:35:00,56.27,56.28,56.23,56.27,132626.0,43.6251,43.6329,43.5941,43.6251,132626.0
2016-02-23 12:40:00,56.27,56.41,56.24,56.4,162212.0,43.6251,43.7337,43.6019,43.7259,162212.0
2016-02-23 12:45:00,56.4,56.4,56.3,56.33,115576.0,43.7259,43.7259,43.6484,43.6716,115576.0
2016-02-23 12:50:00,56.33,56.35,56.26,56.27,165825.0,43.6716,43.6871,43.6174,43.6251,165825.0
2016-02-23 12:55:00,56.26,56.36,56.25,56.36,235876.0,43.6174,43.6949,43.6096,43.6949,235876.0
2016-02-23 13:00:00,56.35,56.42,56.32,56.41,191945.0,43.6871,43.7414,43.6639,43.7337,191945.0
2016-02-23 13:05:00,56.4,56.41,56.35,56.35,94495.0,43.7259,43.7337,43.6871,43.6871,94495.0
2016-02-23 13:10:00,56.35,56.37,56.29,56.3,121568.0,43.6871,43.7026,43.6406,43.6484,121568.0
2016-02-23 13:15:00,56.29,56.33,56.28,56.28,106413.0,43.6406,43.6716,43.6329,43.6329,106413.0
2016-02-23 13:20:00,56.28,56.29,56.23,56.28,132320.0,43.6329,43.6406,43.5941,43.6329,132320.0
2016-02-23 13:25:00,56.28,56.32,56.25,56.31,83470.0,43.6329,43.6639,43.6096,43.6561,83470.0
2016-02-23 13:30:00,56.32,56.32,56.23,56.24,150604.0,43.6639,43.6639,43.5941,43.6019,150604.0
2016-02-23 13:35:00,56.24,56.29,56.22,56.27,120198.0,43.6019,43.6406,43.5863,43.6251,120198.0
2016-02-23 13:40:00,56.28,56.3,56.22,56.25,99768.0,43.6329,43.6484,43.5863,43.6096,99768.0
2016-02-23 13:45:00,56.24,56.31,56.23,56.26,141869.0,43.6019,43.6561,43.5941,43.6174,141869.0
2016-02-23 13:50:00,56.26,56.27,56.21,56.24,138758.0,43.6174,43.6251,43.5786,43.6019,138758.0
2016-02-23 13:55:00,56.24,56.25,56.22,56.24,332482.0,43.6019,43.6096,43.5863,43.6019,332482.0
2016-02-23 14:00:00,56.24,56.32,56.23,56.31,169964.0,43.6019,43.6639,43.5941,43.6561,169964.0
2016-02-23 14:05:00,56.31,56.4,56.3,56.37,277726.0,43.6561,43.7259,43.6484,43.7026,277726.0
2016-02-23 14:10:00,56.37,56.47,56.35,56.45,164226.0,43.7026,43.7802,43.6871,43.7647,164226.0
2016-02-23 14:15:00,56.45,56.56,56.45,56.55,281947.0,43.7647,43.8499,43.7647,43.8422,281947.0
2016-02-23 14:20:00,56.55,56.57,56.51,56.53,210835.0,43.8422,43.8577,43.8112,43.8267,210835.0
2016-02-23 14:25:00,56.53,56.54,56.45,56.48,232221.0,43.8267,43.8344,43.7647,43.7879,232221.0
2016-02-23 14:30:00,56.48,56.58,56.45,56.56,338098.0,43.7879,43.8654,43.7647,43.8499,338098.0
2016-02-23 14:35:00,56.56,56.61,56.49,56.51,112864.0,43.8499,43.8887,43.7957,43.8112,112864.0
2016-02-23 14:40:00,56.51,56.53,56.29,56.32,580514.0,43.8112,43.8267,43.6406,43.6639,580514.0
2016-02-23 14:45:00,56.31,56.36,56.29,56.36,225482.0,43.6561,43.6949,43.6406,43.6949,225482.0
2016-02-23 14:50:00,56.36,56.43,56.16,56.21,767799.0,43.6949,43.7492,43.5398,43.5786,767799.0
2016-02-23 14:55:00,56.21,56.29,56.2,56.21,199471.0,43.5786,43.6406,43.5708,43.5786,199471.0
2016-02-23 15:00:00,56.22,56.27,56.07,56.07,454395.0,43.5863,43.6251,43.4701,43.4701,454395.0
2016-02-23 15:05:00,56.08,56.09,56.0,56.06,501816.0,43.4778,43.4856,43.4158,43.4623,501816.0
2016-02-23 15:10:00,56.06,56.1,55.97,55.99,453711.0,43.4623,43.4933,43.3925,43.408,453711.0
2016-02-23 15:15:00,55.99,56.07,55.96,56.05,426748.0,43.408,43.4701,43.3848,43.4545,426748.0
2016-02-23 15:20:00,56.06,56.13,56.05,56.13,323528.0,43.4623,43.5166,43.4545,43.5166,323528.0
2016-02-23 15:25:00,56.13,56.18,56.02,56.04,339956.0,43.5166,43.5553,43.4313,43.4468,339956.0
2016-02-23 15:30:00,56.04,56.15,56.03,56.14,372643.0,43.4468,43.5321,43.439,43.5243,372643.0
2016-02-23 15:35:00,56.12,56.23,56.1,56.2,558903.0,43.5088,43.5941,43.4933,43.5708,558903.0
2016-02-23 15:40:00,56.2,56.23,56.08,56.09,777208.0,43.5708,43.5941,43.4778,43.4856,777208.0
2016-02-23 15:45:00,56.09,56.13,56.05,56.11,691719.0,43.4856,43.5166,43.4545,43.5011,691719.0
2016-02-23 15:50:00,56.1,56.14,56.01,56.01,1041984.0,43.4933,43.5243,43.4235,43.4235,1041984.0
2016-02-23 15:55:00,56.01,56.12,56.0,56.12,1499568.0,43.4235,43.5088,43.4158,43.5088,1499568.0
2016-02-24 09:30:00,55.2,55.28,54.75,54.78,1330840.0,42.7956,42.8576,42.4467,42.4699,1330840.0
2016-02-24 09:35:00,54.76,54.93,54.7,54.76,627122.0,42.4544,42.5862,42.4079,42.4544,627122.0
2016-02-24 09:40:00,54.76,55.05,54.71,55.05,512599.0,42.4544,42.6793,42.4157,42.6793,512599.0
2016-02-24 09:45:00,55.05,55.06,54.71,54.81,443681.0,42.6793,42.687,42.4157,42.4932,443681.0
2016-02-24 09:50:00,54.8,54.8,54.58,54.59,586436.0,42.4854,42.4854,42.3149,42.3226,586436.0
2016-02-24 09:55:00,54.59,54.64,54.51,54.53,450128.0,42.3226,42.3614,42.2606,42.2761,450128.0
2016-02-24 10:00:00,54.53,54.54,54.32,54.38,962531.0,42.2761,42.2839,42.1133,42.1598,962531.0
2016-02-24 10:05:00,54.37,54.58,54.34,54.57,449149.0,42.1521,42.3149,42.1288,42.3071,449149.0
2016-02-24 10:10:00,54.58,54.62,54.46,54.53,420025.0,42.3149,42.3459,42.2219,42.2761,420025.0
2016-02-24 10:15:00,54.53,54.53,54.45,54.48,330563.0,42.2761,42.2761,42.2141,42.2374,330563.0
2016-02-24 10:20:00,54.48,54.51,54.38,54.47,375671.0,42.2374,42.2606,42.1598,42.2296,375671.0
2016-02-24 10:25:00,54.46,54.51,54.37,54.51,287269.0,42.2219,42.2606,42.1521,42.2606,287269.0
2016-02-24 10:30:00,54.51,54.6,54.36,54.51,504655.0,42.2606,42.3304,42.1443,42.2606,504655.0
2016-02-24 10:35:00,54.51,54.82,54.49,54.78,417029.0,42.2606,42.501,42.2451,42.4699,417029.0
2016-02-24 10:40:00,54.78,54.86,54.69,54.71,324510.0,42.4699,42.532,42.4002,42.4157,324510.0
2016-02-24 10:45:00,54.71,54.84,54.67,54.83,245632.0,42.4157,42.5165,42.3847,42.5087,245632.0
2016-02-24 10:50:00,54.84,54.88,54.74,54.76,220830.0,42.5165,42.5475,42.4389,42.4544,220830.0
2016-02-24 10:55:00,54.75,54.86,54.7,54.83,276938.0,42.4467,42.532,42.4079,42.5087,276938.0
2016-02-24 11:00:00,54.84,54.87,54.68,54.68,228103.0,42.5165,42.5397,42.3924,42.3924,228103.0
2016-02-24 11:05:00,54.68,54.79,54.67,54.73,197383.0,42.3924,42.4777,42.3847,42.4312,197383.0
2016-02-24 11:10:00,54.73,54.76,54.68,54.73,181260.0,42.4312,42.4544,42.3924,42.4312,181260.0
2016-02-24 11:15:00,54.73,54.81,54.67,54.81,256501.0,42.4312,42.4932,42.3847,42.4932,256501.0
2016-02-24 11:20:00,54.81,54.91,54.75,54.89,259647.0,42.4932,42.5707,42.4467,42.5552,259647.0
2016-02-24 11:25:00,54.88,54.94,54.83,54.92,159794.0,42.5475,42.594,42.5087,42.5785,159794.0
2016-02-24 11:30:00,54.92,54.99,54.9,54.95,215204.0,42.5785,42.6328,42.563,42.6017,215204.0
2016-02-24 11:35:00,54.96,55.12,54.96,55.1,292740.0,42.6095,42.7335,42.6095,42.718,292740.0
2016-02-24 11:40:00,55.11,55.34,55.1,55.34,342071.0,42.7258,42.9041,42.718,42.9041,342071.0
2016-02-24 11:45:00,55.33,55.37,55.24,55.37,286947.0,42.8963,42.9274,42.8266,42.9274,286947.0
2016-02-24 11:50:00,55.36,55.51,55.34,55.34,355604.0,42.9196,43.0359,42.9041,42.9041,355604.0
2016-02-24 11:55:00,55.33,55.37,55.28,55.33,264547.0,42.8963,42.9274,42.8576,42.8963,264547.0
2016-02-24 12:00:00,55.33,55.37,55.28,55.36,354169.0,42.8963,42.9274,42.8576,42.9196,354169.0
2016-02-24 12:05:00,55.36,55.37,55.28,55.34,506585.0,42.9196,42.9274,42.8576,42.9041,506585.0
2016-02-24 12:10:00,55.35,55.35,55.23,55.26,224715.0,42.9119,42.9119,42.8188,42.8421,224715.0
2016-02-24 12:15:00,55.26,55.29,55.16,55.17,149234.0,42.8421,42.8653,42.7645,42.7723,149234.0
2016-02-24 12:20:00,55.18,55.24,55.16,55.21,134444.0,42.7801,42.8266,42.7645,42.8033,134444.0
2016-02-24 12:25:00,55.2,55.21,55.11,55.12,112146.0,42.7956,42.8033,42.7258,42.7335,112146.0
2016-02-24 12:30:00,55.13,55.16,55.04,55.04,166728.0,42.7413,42.7645,42.6715,42.6715,166728.0
2016-02-24 12:35:00,55.04,55.05,54.96,55.02,178251.0,42.6715,42.6793,42.6095,42.656,178251.0
2016-02-24 12:40:00,55.02,55.07,54.98,55.02,140960.0,42.656,42.6948,42.625,42.656,140960.0
2016-02-24 12:45:00,55.03,55.15,54.99,55.15,199539.0,42.6638,42.7568,42.6328,42.7568,199539.0
2016-02-24 12:50:00,55.14,55.16,55.1,55.12,114499.0,42.749,42.7645,42.718,42.7335,114499.0
2016-02-24 12:55:00,55.11,55.17,55.11,55.16,151990.0,42.7258,42.7723,42.7258,42.7645,151990.0
2016-02-24 13:00:00,55.16,55.17,55.05,55.13,291492.0,42.7645,42.7723,42.6793,42.7413,291492.0
2016-02-24 13:05:00,55.13,55.32,55.13,55.24,199499.0,42.7413,42.8886,42.7413,42.8266,199499.0
2016-02-24 13:10:00,55.24,55.26,55.1,55.14,138081.0,42.8266,42.8421,42.718,42.749,138081.0
2016-02-24 13:15:00,55.15,55.19,55.09,55.13,158350.0,42.7568,42.7878,42.7103,42.7413,158350.0
2016-02-24 13:20:00,55.13,55.23,55.12,55.21,131210.0,42.7413,42.8188,42.7335,42.8033,131210.0
2016-02-24 13:25:00,55.21,55.21,55.1,55.16,155018.0,42.8033,42.8033,42.718,42.7645,155018.0
2016-02-24 13:30:00,55.16,55.19,55.1,55.15,86110.0,42.7645,42.7878,42.718,42.7568,86110.0
2016-02-24 13:35:00,55.16,55.19,55.15,55.18,68711.0,42.7645,42.7878,42.7568,42.7801,68711.0
2016-02-24 13:40:00,55.19,55.24,55.18,55.21,126899.0,42.7878,42.8266,42.7801,42.8033,126899.0
2016-02-24 13:45:00,55.22,55.26,55.14,55.19,145600.0,42.8111,42.8421,42.749,42.7878,145600.0
2016-02-24 13:50:00,55.19,55.24,55.16,55.24,110348.0,42.7878,42.8266,42.7645,42.8266,110348.0
2016-02-24 13:55:00,55.24,55.29,55.21,55.21,164478.0,42.8266,42.8653,42.8033,42.8033,164478.0
2016-02-24 14:00:00,55.22,55.26,55.21,55.22,98008.0,42.8111,42.8421,42.8033,42.8111,98008.0
2016-02-24 14:05:00,55.23,55.47,55.23,55.47,274864.0,42.8188,43.0049,42.8188,43.0049,274864.0
2016-02-24 14:10:00,55.47,55.55,55.47,55.52,321125.0,43.0049,43.0669,43.0049,43.0437,321125.0
2016-02-24 14:15:00,55.52,55.53,55.44,55.44,283658.0,43.0437,43.0514,42.9816,42.9816,283658.0
2016-02-24 14:20:00,55.45,55.72,55.43,55.71,402428.0,42.9894,43.1987,42.9739,43.191,402428.0
2016-02-24 14:25:00,55.71,55.77,55.63,55.64,180394.0,43.191,43.2375,43.1289,43.1367,180394.0
2016-02-24 14:30:00,55.65,55.66,55.54,55.61,288275.0,43.1444,43.1522,43.0592,43.1134,288275.0
2016-02-24 14:35:00,55.6,55.69,55.58,55.66,147697.0,43.1057,43.1754,43.0902,43.1522,147697.0
2016-02-24 14:40:00,55.66,55.85,55.66,55.81,270357.0,43.1522,43.2995,43.1522,43.2685,270357.0
2016-02-24 14:45:00,55.81,55.86,55.75,55.85,201232.0,43.2685,43.3072,43.222,43.2995,201232.0
2016-02-24 14:50:00,55.86,55.87,55.74,55.77,146084.0,43.3072,43.315,43.2142,43.2375,146084.0
2016-02-24 14:55:00,55.77,55.81,55.75,55.8,107545.0,43.2375,43.2685,43.222,43.2607,107545.0
2016-02-24 15:00:00,55.8,55.87,55.79,55.79,218240.0,43.2607,43.315,43.253,43.253,218240.0
2016-02-24 15:05:00,55.79,56.04,55.79,56.04,239839.0,43.253,43.4468,43.253,43.4468,239839.0
2016-02-24 15:10:00,56.04,56.07,55.96,56.06,209725.0,43.4468,43.4701,43.3848,43.4623,209725.0
2016-02-24 15:15:00,56.06,56.17,56.02,56.16,281795.0,43.4623,43.5476,43.4313,43.5398,281795.0
2016-02-24 15:20:00,56.16,56.18,56.03,56.05,256791.0,43.5398,43.5553,43.439,43.4545,256791.0
2016-02-24 15:25:00,56.05,56.2,56.03,56.13,191725.0,43.4545,43.5708,43.439,43.5166,191725.0
2016-02-24 15:30:00,56.13,56.14,56.01,56.04,383863.0,43.5166,43.5243,43.4235,43.4468,383863.0
2016-02-24 15:35:00,56.04,56.21,56.01,56.16,476028.0,43.4468,43.5786,43.4235,43.5398,476028.0
2016-02-24 15:40:00,56.15,56.2,56.05,56.05,244327.0,43.5321,43.5708,43.4545,43.4545,244327.0
2016-02-24 15:45:00,56.05,56.1,55.98,56.03,320829.0,43.4545,43.4933,43.4003,43.439,320829.0
2016-02-24 15:50:00,56.03,56.17,56.03,56.17,364585.0,43.439,43.5476,43.439,43.5476,364585.0
2016-02-24 15:55:00,56.16,56.2,56.12,56.12,640670.0,43.5398,43.5708,43.5088,43.5088,640670.0
2016-02-25 09:30:00,56.13,56.55,56.13,56.46,545152.0,43.5166,43.8422,43.5166,43.7724,545152.0
2016-02-25 09:35:00,56.45,56.64,56.27,56.3,294719.0,43.7647,43.912,43.6251,43.6484,294719.0
2016-02-25 09:40:00,56.29,56.39,56.14,56.19,150989.0,43.6406,43.7181,43.5243,43.5631,150989.0
2016-02-25 09:45:00,56.2,56.29,56.11,56.28,178501.0,43.5708,43.6406,43.5011,43.6329,178501.0
2016-02-25 09:50:00,56.27,56.44,56.25,56.4,174039.0,43.6251,43.7569,43.6096,43.7259,174039.0
2016-02-25 09:55:00,56.4,56.45,56.27,56.36,195637.0,43.7259,43.7647,43.6251,43.6949,195637.0
2016-02-25 10:00:00,56.36,56.36,56.1,56.15,339213.0,43.6949,43.6949,43.4933,43.5321,339213.0
2016-02-25 10:05:00,56.15,56.21,56.12,56.14,250951.0,43.5321,43.5786,43.5088,43.5243,250951.0
2016-02-25 10:10:00,56.14,56.28,56.04,56.25,175061.0,43.5243,43.6329,43.4468,43.6096,175061.0
2016-02-25 10:15:00,56.24,56.37,56.21,56.35,93035.0,43.6019,43.7026,43.5786,43.6871,93035.0
2016-02-25 10:20:00,56.35,56.46,56.26,56.29,168447.0,43.6871,43.7724,43.6174,43.6406,168447.0
2016-02-25 10:25:00,56.29,56.55,56.29,56.55,174630.0,43.6406,43.8422,43.6406,43.8422,174630.0
2016-02-25 10:30:00,56.54,56.54,56.36,56.41,179778.0,43.8344,43.8344,43.6949,43.7337,179778.0
2016-02-25 10:35:00,56.41,56.44,56.35,56.41,78072.0,43.7337,43.7569,43.6871,43.7337,78072.0
2016-02-25 10:40:00,56.4,56.6,56.4,56.55,162711.0,43.7259,43.881,43.7259,43.8422,162711.0
2016-02-25 10:45:00,56.56,56.58,56.45,56.52,192404.0,43.8499,43.8654,43.7647,43.8189,192404.0
2016-02-25 10:50:00,56.52,56.55,56.41,56.52,150482.0,43.8189,43.8422,43.7337,43.8189,150482.0
2016-02-25 10:55:00,56.53,56.53,56.33,56.35,128525.0,43.8267,43.8267,43.6716,43.6871,128525.0
2016-02-25 11:00:00,56.34,56.35,56.21,56.25,125133.0,43.6794,43.6871,43.5786,43.6096,125133.0
2016-02-25 11:05:00,56.25,56.34,56.2,56.33,68739.0,43.6096,43.6794,43.5708,43.6716,68739.0
2016-02-25 11:10:00,56.33,56.33,56.22,56.24,73769.0,43.6716,43.6716,43.5863,43.6019,73769.0
2016-02-25 11:15:00,56.24,56.32,56.18,56.19,108999.0,43.6019,43.6639,43.5553,43.5631,108999.0
2016-02-25 11:20:00,56.18,56.3,56.17,56.29,126412.0,43.5553,43.6484,43.5476,43.6406,126412.0
2016-02-25 11:25:00,56.28,56.36,56.25,56.33,83876.0,43.6329,43.6949,43.6096,43.6716,83876.0
2016-02-25 11:30:00,56.32,56.38,56.26,56.33,90218.0,43.6639,43.7104,43.6174,43.6716,90218.0
2016-02-25 11:35:00,56.34,56.43,56.32,56.42,82818.0,43.6794,43.7492,43.6639,43.7414,82818.0
2016-02-25 11:40:00,56.43,56.46,56.32,56.34,88975.0,43.7492,43.7724,43.6639,43.6794,88975.0
2016-02-25 11:45:00,56.35,56.42,56.34,56.42,52065.0,43.6871,43.7414,43.6794,43.7414,52065.0
2016-02-25 11:50:00,56.42,56.59,56.42,56.56,220554.0,43.7414,43.8732,43.7414,43.8499,220554.0
2016-02-25 11:55:00,56.57,56.65,56.53,56.54,192088.0,43.8577,43.9197,43.8267,43.8344,192088.0
2016-02-25 12:00:00,56.55,56.61,56.54,56.59,111318.0,43.8422,43.8887,43.8344,43.8732,111318.0
2016-02-25 12:05:00,56.59,56.62,56.55,56.57,92449.0,43.8732,43.8965,43.8422,43.8577,92449.0
2016-02-25 12:10:00,56.57,56.59,56.5,56.57,94608.0,43.8577,43.8732,43.8034,43.8577,94608.0
2016-02-25 12:15:00,56.57,56.6,56.45,56.46,94590.0,43.8577,43.881,43.7647,43.7724,94590.0
2016-02-25 12:20:00,56.46,56.49,56.45,56.47,56586.0,43.7724,43.7957,43.7647,43.7802,56586.0
2016-02-25 12:25:00,56.47,56.51,56.46,56.49,54854.0,43.7802,43.8112,43.7724,43.7957,54854.0
2016-02-25 12:30:00,56.49,56.49,56.37,56.41,118301.0,43.7957,43.7957,43.7026,43.7337,118301.0
2016-02-25 12:35:00,56.41,56.48,56.4,56.44,98390.0,43.7337,43.7879,43.7259,43.7569,98390.0
2016-02-25 12:40:00,56.44,56.44,56.4,56.4,52437.0,43.7569,43.7569,43.7259,43.7259,52437.0
2016-02-25 12:45:00,56.41,56.41,56.31,56.39,130232.0,43.7337,43.7337,43.6561,43.7181,130232.0
2016-02-25 12:50:00,56.39,56.5,56.39,56.49,69047.0,43.7181,43.8034,43.7181,43.7957,69047.0
2016-02-25 12:55:00,56.49,56.5,56.42,56.43,72094.0,43.7957,43.8034,43.7414,43.7492,72094.0
2016-02-25 13:00:00,56.43,56.52,56.42,56.5,80192.0,43.7492,43.8189,43.7414,43.8034,80192.0
2016-02-25 13:05:00,56.51,56.59,56.5,56.56,121031.0,43.8112,43.8732,43.8034,43.8499,121031.0
2016-02-25 13:10:00,56.57,56.58,56.51,56.55,71568.0,43.8577,43.8654,43.8112,43.8422,71568.0
2016-02-25 13:15:00,56.55,56.6,56.52,56.58,95563.0,43.8422,43.881,43.8189,43.8654,95563.0
2016-02-25 13:20:00,56.58,56.64,56.57,56.62,122636.0,43.8654,43.912,43.8577,43.8965,122636.0
2016-02-25 13:25:00,56.62,56.71,56.61,56.69,169752.0,43.8965,43.9662,43.8887,43.9507,169752.0
2016-02-25 13:30:00,56.69,56.7,56.6,56.64,109988.0,43.9507,43.9585,43.881,43.912,109988.0
2016-02-25 13:35:00,56.64,56.66,56.57,56.61,158849.0,43.912,43.9275,43.8577,43.8887,158849.0
2016-02-25 13:40:00,56.62,56.69,56.61,56.67,122388.0,43.8965,43.9507,43.8887,43.9352,122388.0
2016-02-25 13:45:00,56.68,56.7,56.64,56.65,77063.0,43.943,43.9585,43.912,43.9197,77063.0
2016-02-25 13:50:00,56.66,56.75,56.65,56.75,113566.0,43.9275,43.9972,43.9197,43.9972,113566.0
2016-02-25 13:55:00,56.74,56.76,56.68,56.73,124149.0,43.9895,44.005,43.943,43.9817,124149.0
2016-02-25 14:00:00,56.74,56.75,56.71,56.75,162283.0,43.9895,43.9972,43.9662,43.9972,162283.0
2016-02-25 14:05:00,56.75,56.77,56.73,56.76,110484.0,43.9972,44.0128,43.9817,44.005,110484.0
2016-02-25 14:10:00,56.76,56.85,56.75,56.84,166627.0,44.005,44.0748,43.9972,44.067,166627.0
2016-02-25 14:15:00,56.84,56.92,56.83,56.91,169128.0,44.067,44.129,44.0593,44.1213,169128.0
2016-02-25 14:20:00,56.9,56.93,56.84,56.85,197122.0,44.1135,44.1368,44.067,44.0748,197122.0
2016-02-25 14:25:00,56.84,56.85,56.76,56.79,237940.0,44.067,44.0748,44.005,44.0283,237940.0
2016-02-25 14:30:00,56.78,56.8,56.76,56.8,98797.0,44.0205,44.036,44.005,44.036,98797.0
2016-02-25 14:35:00,56.8,56.81,56.71,56.78,136467.0,44.036,44.0438,43.9662,44.0205,136467.0
2016-02-25 14:40:00,56.79,56.85,56.77,56.83,83151.0,44.0283,44.0748,44.0128,44.0593,83151.0
2016-02-25 14:45:00,56.83,56.83,56.74,56.75,144715.0,44.0593,44.0593,43.9895,43.9972,144715.0
2016-02-25 14:50:00,56.75,56.76,56.58,56.59,154060.0,43.9972,44.005,43.8654,43.8732,154060.0
2016-02-25 14:55:00,56.58,56.67,56.56,56.67,100104.0,43.8654,43.9352,43.8499,43.9352,100104.0
2016-02-25 15:00:00,56.67,56.78,56.64,56.78,241111.0,43.9352,44.0205,43.912,44.0205,241111.0
2016-02-25 15:05:00,56.78,56.81,56.75,56.8,143115.0,44.0205,44.0438,43.9972,44.036,143115.0
2016-02-25 15:10:00,56.79,56.85,56.78,56.84,120739.0,44.0283,44.0748,44.0205,44.067,120739.0
2016-02-25 15:15:00,56.85,56.85,56.77,56.8,158390.0,44.0748,44.0748,44.0128,44.036,158390.0
2016-02-25 15:20:00,56.81,56.82,56.76,56.8,90292.0,44.0438,44.0515,44.005,44.036,90292.0
2016-02-25 15:25:00,56.79,56.8,56.72,56.77,184759.0,44.0283,44.036,43.974,44.0128,184759.0
2016-02-25 15:30:00,56.77,56.84,56.74,56.74,253272.0,44.0128,44.067,43.9895,43.9895,253272.0
2016-02-25 15:35:00,56.75,56.81,56.74,56.79,132692.0,43.9972,44.0438,43.9895,44.0283,132692.0
2016-02-25 15:40:00,56.8,56.94,56.76,56.89,353912.0,44.036,44.1446,44.005,44.1058,353912.0
2016-02-25 15:45:00,56.9,56.97,56.9,56.92,271255.0,44.1135,44.1678,44.1135,44.129,271255.0
2016-02-25 15:50:00,56.92,56.97,56.9,56.95,338340.0,44.129,44.1678,44.1135,44.1523,338340.0
2016-02-25 15:55:00,56.94,57.03,56.94,57.02,600269.0,44.1446,44.2143,44.1446,44.2066,600269.0
2016-02-26 09:30:00,57.64,57.71,57.44,57.55,530779.0,44.6872,44.7415,44.5322,44.6175,530779.0
2016-02-26 09:35:00,57.56,57.69,57.54,57.63,424694.0,44.6252,44.726,44.6097,44.6795,424694.0
2016-02-26 09:40:00,57.63,57.66,57.39,57.44,372956.0,44.6795,44.7028,44.4934,44.5322,372956.0
2016-02-26 09:45:00,57.44,57.53,57.31,57.37,232555.0,44.5322,44.602,44.4314,44.4779,232555.0
2016-02-26 09:50:00,57.37,57.51,57.35,57.48,179746.0,44.4779,44.5865,44.4624,44.5632,179746.0
2016-02-26 09:55:00,57.49,57.53,57.32,57.35,217131.0,44.571,44.602,44.4392,44.4624,217131.0
2016-02-26 10:00:00,57.36,57.39,57.28,57.34,592526.0,44.4702,44.4934,44.4081,44.4547,592526.0
2016-02-26 10:05:00,57.34,57.39,57.14,57.15,301795.0,44.4547,44.4934,44.2996,44.3074,301795.0
2016-02-26 10:10:00,57.15,57.37,57.15,57.29,235522.0,44.3074,44.4779,44.3074,44.4159,235522.0
2016-02-26 10:15:00,57.29,57.39,57.28,57.37,161794.0,44.4159,44.4934,44.4081,44.4779,161794.0
2016-02-26 10:20:00,57.37,57.43,57.29,57.31,189687.0,44.4779,44.5244,44.4159,44.4314,189687.0
2016-02-26 10:25:00,57.3,57.38,57.25,57.35,224729.0,44.4237,44.4857,44.3849,44.4624,224729.0
2016-02-26 10:30:00,57.35,57.44,57.33,57.43,405243.0,44.4624,44.5322,44.4469,44.5244,405243.0
2016-02-26 10:35:00,57.44,57.56,57.39,57.55,217608.0,44.5322,44.6252,44.4934,44.6175,217608.0
2016-02-26 10:40:00,57.54,57.62,57.47,57.53,333813.0,44.6097,44.6717,44.5555,44.602,333813.0
2016-02-26 10:45:00,57.54,57.64,57.43,57.63,971672.0,44.6097,44.6872,44.5244,44.6795,971672.0
2016-02-26 10:50:00,57.62,57.76,57.61,57.7,335328.0,44.6717,44.7803,44.664,44.7338,335328.0
2016-02-26 10:55:00,57.7,57.89,57.67,57.88,196030.0,44.7338,44.8811,44.7105,44.8733,196030.0
2016-02-26 11:00:00,57.89,58.0,57.85,57.99,282681.0,44.8811,44.9663,44.8501,44.9586,282681.0
2016-02-26 11:05:00,57.99,58.05,57.94,57.97,224168.0,44.9586,45.0051,44.9198,44.9431,224168.0
2016-02-26 11:10:00,57.96,57.96,57.88,57.93,224521.0,44.9353,44.9353,44.8733,44.9121,224521.0
2016-02-26 11:15:00,57.92,58.0,57.87,57.89,140893.0,44.9043,44.9663,44.8656,44.8811,140893.0
2016-02-26 11:20:00,57.89,57.91,57.82,57.86,139704.0,44.8811,44.8966,44.8268,44.8578,139704.0
2016-02-26 11:25:00,57.86,57.88,57.68,57.69,244145.0,44.8578,44.8733,44.7183,44.726,244145.0
2016-02-26 11:30:00,57.69,57.72,57.61,57.66,325424.0,44.726,44.7493,44.664,44.7028,325424.0
2016-02-26 11:35:00,57.65,57.79,57.58,57.71,137342.0,44.695,44.8035,44.6407,44.7415,137342.0
2016-02-26 11:40:00,57.7,57.86,57.67,57.83,157483.0,44.7338,44.8578,44.7105,44.8346,157483.0
2016-02-26 11:45:00,57.83,57.98,57.8,57.93,170350.0,44.8346,44.9508,44.8113,44.9121,170350.0
2016-02-26 11:50:00,57.92,57.92,57.84,57.88,194421.0,44.9043,44.9043,44.8423,44.8733,194421.0
2016-02-26 11:55:00,57.89,58.03,57.82,58.01,257644.0,44.8811,44.9896,44.8268,44.9741,257644.0
2016-02-26 12:00:00,58.0,58.01,57.72,57.75,318866.0,44.9663,44.9741,44.7493,44.7725,318866.0
2016-02-26 12:05:00,57.74,57.79,57.66,57.78,247375.0,44.7648,44.8035,44.7028,44.7958,247375.0
2016-02-26 12:10:00,57.79,57.88,57.75,57.81,187676.0,44.8035,44.8733,44.7725,44.819,187676.0
2016-02-26 12:15:00,57.81,57.96,57.79,57.89,157350.0,44.819,44.9353,44.8035,44.8811,157350.0
2016-02-26 12:20:00,57.88,57.91,57.81,57.86,136268.0,44.8733,44.8966,44.819,44.8578,136268.0
2016-02-26 12:25:00,57.86,57.96,57.83,57.89,175526.0,44.8578,44.9353,44.8346,44.8811,175526.0
2016-02-26 12:30:00,57.89,57.98,57.87,57.95,90053.0,44.8811,44.9508,44.8656,44.9276,90053.0
2016-02-26 12:35:00,57.94,57.95,57.85,57.88,94426.0,44.9198,44.9276,44.8501,44.8733,94426.0
2016-02-26 12:40:00,57.88,57.88,57.78,57.87,151435.0,44.8733,44.8733,44.7958,44.8656,151435.0
2016-02-26 12:45:00,57.88,57.97,57.85,57.91,119171.0,44.8733,44.9431,44.8501,44.8966,119171.0
2016-02-26 12:50:00,57.9,58.05,57.86,58.04,195957.0,44.8888,45.0051,44.8578,44.9974,195957.0
2016-02-26 12:55:00,58.03,58.11,57.98,58.05,168140.0,44.9896,45.0516,44.9508,45.0051,168140.0
2016-02-26 13:00:00,58.04,58.1,58.01,58.02,126406.0,44.9974,45.0439,44.9741,44.9819,126406.0
2016-02-26 13:05:00,58.02,58.11,57.99,58.07,144051.0,44.9819,45.0516,44.9586,45.0206,144051.0
2016-02-26 13:10:00,58.06,58.06,57.9,57.93,120150.0,45.0129,45.0129,44.8888,44.9121,120150.0
2016-02-26 13:15:00,57.93,57.97,57.89,57.93,67778.0,44.9121,44.9431,44.8811,44.9121,67778.0
2016-02-26 13:20:00,57.93,57.93,57.84,57.88,107103.0,44.9121,44.9121,44.8423,44.8733,107103.0
2016-02-26 13:25:00,57.88,57.9,57.76,57.83,119497.0,44.8733,44.8888,44.7803,44.8346,119497.0
2016-02-26 13:30:00,57.83,57.86,57.79,57.82,91295.0,44.8346,44.8578,44.8035,44.8268,91295.0
2016-02-26 13:35:00,57.82,57.92,57.81,57.81,61660.0,44.8268,44.9043,44.819,44.819,61660.0
2016-02-26 13:40:00,57.81,57.86,57.7,57.73,215624.0,44.819,44.8578,44.7338,44.757,215624.0
2016-02-26 13:45:00,57.74,57.74,57.65,57.69,188680.0,44.7648,44.7648,44.695,44.726,188680.0
2016-02-26 13:50:00,57.69,57.71,57.63,57.65,262264.0,44.726,44.7415,44.6795,44.695,262264.0
2016-02-26 13:55:00,57.65,57.68,57.58,57.65,290254.0,44.695,44.7183,44.6407,44.695,290254.0
2016-02-26 14:00:00,57.66,57.77,57.66,57.76,118751.0,44.7028,44.788,44.7028,44.7803,118751.0
2016-02-26 14:05:00,57.76,57.77,57.72,57.73,133335.0,44.7803,44.788,44.7493,44.757,133335.0
2016-02-26 14:10:00,57.72,57.73,57.62,57.62,164556.0,44.7493,44.757,44.6717,44.6717,164556.0
2016-02-26 14:15:00,57.62,57.69,57.61,57.65,121818.0,44.6717,44.726,44.664,44.695,121818.0
2016-02-26 14:20:00,57.63,57.72,57.59,57.65,155397.0,44.6795,44.7493,44.6485,44.695,155397.0
2016-02-26 14:25:00,57.65,57.73,57.63,57.66,89422.0,44.695,44.757,44.6795,44.7028,89422.0
2016-02-26 14:30:00,57.65,57.66,57.55,57.58,123910.0,44.695,44.7028,44.6175,44.6407,123910.0
2016-02-26 14:35:00,57.57,57.59,57.39,57.4,134762.0,44.633,44.6485,44.4934,44.5012,134762.0
2016-02-26 14:40:00,57.4,57.51,57.38,57.5,137422.0,44.5012,44.5865,44.4857,44.5787,137422.0
2016-02-26 14:45:00,57.5,57.56,57.46,57.51,146045.0,44.5787,44.6252,44.5477,44.5865,146045.0
2016-02-26 14:50:00,57.5,57.52,57.4,57.41,211287.0,44.5787,44.5942,44.5012,44.5089,211287.0
2016-02-26 14:55:00,57.41,57.44,57.35,57.37,135486.0,44.5089,44.5322,44.4624,44.4779,135486.0
2016-02-26 15:00:00,57.37,57.54,57.35,57.53,214186.0,44.4779,44.6097,44.4624,44.602,214186.0
2016-02-26 15:05:00,57.54,57.55,57.47,57.54,208429.0,44.6097,44.6175,44.5555,44.6097,208429.0
2016-02-26 15:10:00,57.54,57.54,57.47,57.51,188382.0,44.6097,44.6097,44.5555,44.5865,188382.0
2016-02-26 15:15:00,57.51,57.55,57.46,57.51,126926.0,44.5865,44.6175,44.5477,44.5865,126926.0
2016-02-26 15:20:00,57.52,57.53,57.43,57.48,142209.0,44.5942,44.602,44.5244,44.5632,142209.0
2016-02-26 15:25:00,57.49,57.53,57.43,57.51,488888.0,44.571,44.602,44.5244,44.5865,488888.0
2016-02-26 15:30:00,57.5,57.59,57.48,57.55,336968.0,44.5787,44.6485,44.5632,44.6175,336968.0
2016-02-26 15:35:00,57.56,57.66,57.54,57.64,462874.0,44.6252,44.7028,44.6097,44.6872,462874.0
2016-02-26 15:40:00,57.64,57.73,57.63,57.69,375308.0,44.6872,44.757,44.6795,44.726,375308.0
2016-02-26 15:45:00,57.7,57.73,57.67,57.7,369650.0,44.7338,44.757,44.7105,44.7338,369650.0
2016-02-26 15:50:00,57.69,57.74,57.68,57.73,466003.0,44.726,44.7648,44.7183,44.757,466003.0
2016-02-26 15:55:00,57.73,57.75,57.54,57.54,763480.0,44.757,44.7725,44.6097,44.6097,763480.0
2016-02-29 09:30:00,57.41,57.61,57.09,57.33,354541.0,44.5089,44.664,44.2608,44.4469,354541.0
2016-02-29 09:35:00,57.33,57.46,57.08,57.17,199409.0,44.4469,44.5477,44.2531,44.3229,199409.0
2016-02-29 09:40:00,57.16,57.21,56.95,57.02,299053.0,44.3151,44.3539,44.1523,44.2066,299053.0
2016-02-29 09:45:00,57.02,57.04,56.87,57.03,171987.0,44.2066,44.2221,44.0903,44.2143,171987.0
2016-02-29 09:50:00,57.02,57.25,57.01,57.25,172032.0,44.2066,44.3849,44.1988,44.3849,172032.0
2016-02-29 09:55:00,57.25,57.25,57.11,57.12,101698.0,44.3849,44.3849,44.2763,44.2841,101698.0
2016-02-29 10:00:00,57.13,57.16,56.96,57.01,179078.0,44.2919,44.3151,44.1601,44.1988,179078.0
2016-02-29 10:05:00,57.0,57.15,56.97,56.98,155925.0,44.1911,44.3074,44.1678,44.1756,155925.0
2016-02-29 10:10:00,56.98,57.07,56.93,56.99,148348.0,44.1756,44.2453,44.1368,44.1833,148348.0
2016-02-29 10:15:00,57.0,57.08,56.91,56.91,139178.0,44.1911,44.2531,44.1213,44.1213,139178.0
2016-02-29 10:20:00,56.92,57.03,56.9,56.95,158779.0,44.129,44.2143,44.1135,44.1523,158779.0
2016-02-29 10:25:00,56.95,56.97,56.79,56.88,162766.0,44.1523,44.1678,44.0283,44.098,162766.0
2016-02-29 10:30:00,56.88,56.91,56.77,56.79,142072.0,44.098,44.1213,44.0128,44.0283,142072.0
2016-02-29 10:35:00,56.79,56.83,56.73,56.81,175498.0,44.0283,44.0593,43.9817,44.0438,175498.0
2016-02-29 10:40:00,56.8,56.85,56.76,56.83,172150.0,44.036,44.0748,44.005,44.0593,172150.0
2016-02-29 10:45:00,56.83,56.85,56.8,56.82,124820.0,44.0593,44.0748,44.036,44.0515,124820.0
2016-02-29 10:50:00,56.83,57.01,56.79,56.99,177987.0,44.0593,44.1988,44.0283,44.1833,177987.0
2016-02-29 10:55:00,56.99,57.04,56.93,57.04,119957.0,44.1833,44.2221,44.1368,44.2221,119957.0
2016-02-29 11:00:00,57.03,57.12,57.01,57.11,256801.0,44.2143,44.2841,44.1988,44.2763,256801.0
2016-02-29 11:05:00,57.12,57.16,57.04,57.11,281085.0,44.2841,44.3151,44.2221,44.2763,281085.0
2016-02-29 11:10:00,57.11,57.17,57.09,57.11,171988.0,44.2763,44.3229,44.2608,44.2763,171988.0
2016-02-29 11:15:00,57.11,57.18,57.09,57.16,140632.0,44.2763,44.3306,44.2608,44.3151,140632.0
2016-02-29 11:20:00,57.16,57.38,57.13,57.37,232573.0,44.3151,44.4857,44.2919,44.4779,232573.0
2016-02-29 11:25:00,57.37,57.4,57.26,57.28,455716.0,44.4779,44.5012,44.3926,44.4081,455716.0
2016-02-29 11:30:00,57.27,57.43,57.24,57.43,162160.0,44.4004,44.5244,44.3771,44.5244,162160.0
2016-02-29 11:35:00,57.43,57.52,57.41,57.51,369314.0,44.5244,44.5942,44.5089,44.5865,369314.0
2016-02-29 11:40:00,57.51,57.51,57.4,57.42,207937.0,44.5865,44.5865,44.5012,44.5167,207937.0
2016-02-29 11:45:00,57.42,57.45,57.36,57.37,194242.0,44.5167,44.5399,44.4702,44.4779,194242.0
2016-02-29 11:50:00,57.36,57.38,57.29,57.33,293019.0,44.4702,44.4857,44.4159,44.4469,293019.0
2016-02-29 11:55:00,57.33,57.39,57.28,57.32,179107.0,44.4469,44.4934,44.4081,44.4392,179107.0
2016-02-29 12:00:00,57.32,57.34,57.27,57.31,227301.0,44.4392,44.4547,44.4004,44.4314,227301.0
2016-02-29 12:05:00,57.3,57.34,57.28,57.3,103054.0,44.4237,44.4547,44.4081,44.4237,103054.0
2016-02-29 12:10:00,57.3,57.36,57.29,57.34,70985.0,44.4237,44.4702,44.4159,44.4547,70985.0
2016-02-29 12:15:00,57.35,57.35,57.29,57.34,101049.0,44.4624,44.4624,44.4159,44.4547,101049.0
2016-02-29 12:20:00,57.34,57.36,57.27,57.3,86281.0,44.4547,44.4702,44.4004,44.4237,86281.0
2016-02-29 12:25:00,57.3,57.32,57.25,57.32,222281.0,44.4237,44.4392,44.3849,44.4392,222281.0
2016-02-29 12:30:00,57.31,57.35,57.29,57.34,100352.0,44.4314,44.4624,44.4159,44.4547,100352.0
2016-02-29 12:35:00,57.34,57.4,57.33,57.36,119125.0,44.4547,44.5012,44.4469,44.4702,119125.0
2016-02-29 12:40:00,57.37,57.4,57.3,57.32,71143.0,44.4779,44.5012,44.4237,44.4392,71143.0
2016-02-29 12:45:00,57.31,57.33,57.27,57.3,97387.0,44.4314,44.4469,44.4004,44.4237,97387.0
2016-02-29 12:50:00,57.3,57.37,57.3,57.35,35172.0,44.4237,44.4779,44.4237,44.4624,35172.0
2016-02-29 12:55:00,57.34,57.43,57.32,57.42,54249.0,44.4547,44.5244,44.4392,44.5167,54249.0
2016-02-29 13:00:00,57.42,57.44,57.39,57.41,75735.0,44.5167,44.5322,44.4934,44.5089,75735.0
2016-02-29 13:05:00,57.41,57.44,57.36,57.38,141897.0,44.5089,44.5322,44.4702,44.4857,141897.0
2016-02-29 13:10:00,57.37,57.38,57.26,57.27,87360.0,44.4779,44.4857,44.3926,44.4004,87360.0
2016-02-29 13:15:00,57.27,57.29,57.25,57.27,79803.0,44.4004,44.4159,44.3849,44.4004,79803.0
2016-02-29 13:20:00,57.27,57.29,57.22,57.23,73123.0,44.4004,44.4159,44.3616,44.3694,73123.0
2016-02-29 13:25:00,57.22,57.24,57.17,57.18,101788.0,44.3616,44.3771,44.3229,44.3306,101788.0
2016-02-29 13:30:00,57.18,57.23,57.14,57.21,108175.0,44.3306,44.3694,44.2996,44.3539,108175.0
2016-02-29 13:35:00,57.21,57.24,57.19,57.2,159960.0,44.3539,44.3771,44.3384,44.3461,159960.0
2016-02-29 13:40:00,57.2,57.2,57.07,57.11,182643.0,44.3461,44.3461,44.2453,44.2763,182643.0
2016-02-29 13:45:00,57.11,57.14,57.09,57.13,52866.0,44.2763,44.2996,44.2608,44.2919,52866.0
2016-02-29 13:50:00,57.12,57.17,57.1,57.16,47161.0,44.2841,44.3229,44.2686,44.3151,47161.0
2016-02-29 13:55:00,57.16,57.17,57.12,57.13,78202.0,44.3151,44.3229,44.2841,44.2919,78202.0
2016-02-29 14:00:00,57.13,57.15,57.09,57.15,105457.0,44.2919,44.3074,44.2608,44.3074,105457.0
2016-02-29 14:05:00,57.15,57.19,57.06,57.09,109121.0,44.3074,44.3384,44.2376,44.2608,109121.0
2016-02-29 14:10:00,57.08,57.08,56.99,56.99,226881.0,44.2531,44.2531,44.1833,44.1833,226881.0
2016-02-29 14:15:00,56.99,57.02,56.95,56.98,170831.0,44.1833,44.2066,44.1523,44.1756,170831.0
2016-02-29 14:20:00,56.97,56.97,56.8,56.87,215050.0,44.1678,44.1678,44.036,44.0903,215050.0
2016-02-29 14:25:00,56.87,56.95,56.82,56.93,108681.0,44.0903,44.1523,44.0515,44.1368,108681.0
2016-02-29 14:30:00,56.93,56.94,56.85,56.88,84341.0,44.1368,44.1446,44.0748,44.098,84341.0
2016-02-29 14:35:00,56.87,56.92,56.84,56.9,84167.0,44.0903,44.129,44.067,44.1135,84167.0
2016-02-29 14:40:00,56.91,56.91,56.68,56.73,236980.0,44.1213,44.1213,43.943,43.9817,236980.0
2016-02-29 14:45:00,56.73,56.77,56.65,56.73,210031.0,43.9817,44.0128,43.9197,43.9817,210031.0
2016-02-29 14:50:00,56.72,56.77,56.66,56.67,85063.0,43.974,44.0128,43.9275,43.9352,85063.0
2016-02-29 14:55:00,56.67,56.71,56.58,56.62,162434.0,43.9352,43.9662,43.8654,43.8965,162434.0
2016-02-29 15:00:00,56.61,56.61,56.47,56.55,256775.0,43.8887,43.8887,43.7802,43.8422,256775.0
2016-02-29 15:05:00,56.55,56.55,56.38,56.44,259293.0,43.8422,43.8422,43.7104,43.7569,259293.0
2016-02-29 15:10:00,56.45,56.45,56.36,56.39,248805.0,43.7647,43.7647,43.6949,43.7181,248805.0
2016-02-29 15:15:00,56.39,56.42,56.3,56.39,286710.0,43.7181,43.7414,43.6484,43.7181,286710.0
2016-02-29 15:20:00,56.39,56.52,56.36,56.5,237924.0,43.7181,43.8189,43.6949,43.8034,237924.0
2016-02-29 15:25:00,56.5,56.53,56.41,56.46,218465.0,43.8034,43.8267,43.7337,43.7724,218465.0
2016-02-29 15:30:00,56.47,56.49,56.41,56.46,393065.0,43.7802,43.7957,43.7337,43.7724,393065.0
2016-02-29 15:35:00,56.46,56.49,56.39,56.49,270094.0,43.7724,43.7957,43.7181,43.7957,270094.0
2016-02-29 15:40:00,56.48,56.52,56.4,56.52,281310.0,43.7879,43.8189,43.7259,43.8189,281310.0
2016-02-29 15:45:00,56.51,56.61,56.51,56.59,422643.0,43.8112,43.8887,43.8112,43.8732,422643.0
2016-02-29 15:50:00,56.58,56.59,56.41,56.46,406629.0,43.8654,43.8732,43.7337,43.7724,406629.0
2016-02-29 15:55:00,56.45,56.53,56.29,56.29,1340290.0,43.7647,43.8267,43.6406,43.6406,1340290.0
2016-03-01 09:30:00,56.76,56.98,56.76,56.95,495604.0,44.005,44.1756,44.005,44.1523,495604.0
2016-03-01 09:35:00,56.95,57.01,56.77,56.79,339434.0,44.1523,44.1988,44.0128,44.0283,339434.0
2016-03-01 09:40:00,56.78,56.92,56.72,56.87,183641.0,44.0205,44.129,43.974,44.0903,183641.0
2016-03-01 09:45:00,56.87,56.87,56.67,56.83,291633.0,44.0903,44.0903,43.9352,44.0593,291633.0
2016-03-01 09:50:00,56.84,56.93,56.8,56.91,227332.0,44.067,44.1368,44.036,44.1213,227332.0
2016-03-01 09:55:00,56.91,56.92,56.76,56.83,318315.0,44.1213,44.129,44.005,44.0593,318315.0
2016-03-01 10:00:00,56.83,57.21,56.82,57.19,484341.0,44.0593,44.3539,44.0515,44.3384,484341.0
2016-03-01 10:05:00,57.2,57.24,57.11,57.12,220753.0,44.3461,44.3771,44.2763,44.2841,220753.0
2016-03-01 10:10:00,57.13,57.24,57.12,57.22,233707.0,44.2919,44.3771,44.2841,44.3616,233707.0
2016-03-01 10:15:00,57.23,57.24,57.02,57.03,203457.0,44.3694,44.3771,44.2066,44.2143,203457.0
2016-03-01 10:20:00,57.03,57.4,57.03,57.37,275407.0,44.2143,44.5012,44.2143,44.4779,275407.0
2016-03-01 10:25:00,57.37,57.55,57.33,57.52,371873.0,44.4779,44.6175,44.4469,44.5942,371873.0
2016-03-01 10:30:00,57.53,57.71,57.44,57.63,306293.0,44.602,44.7415,44.5322,44.6795,306293.0
2016-03-01 10:35:00,57.63,57.72,57.61,57.63,214209.0,44.6795,44.7493,44.664,44.6795,214209.0
2016-03-01 10:40:00,57.63,57.72,57.6,57.71,223323.0,44.6795,44.7493,44.6562,44.7415,223323.0
2016-03-01 10:45:00,57.71,57.71,57.58,57.58,273347.0,44.7415,44.7415,44.6407,44.6407,273347.0
2016-03-01 10:50:00,57.59,57.67,57.58,57.67,210139.0,44.6485,44.7105,44.6407,44.7105,210139.0
2016-03-01 10:55:00,57.67,57.79,57.62,57.7,279854.0,44.7105,44.8035,44.6717,44.7338,279854.0
2016-03-01 11:00:00,57.7,57.94,57.68,57.91,259797.0,44.7338,44.9198,44.7183,44.8966,259797.0
2016-03-01 11:05:00,57.9,57.98,57.83,57.97,171809.0,44.8888,44.9508,44.8346,44.9431,171809.0
2016-03-01 11:10:00,57.97,58.02,57.9,58.02,273573.0,44.9431,44.9819,44.8888,44.9819,273573.0
2016-03-01 11:15:00,58.01,58.09,57.98,58.05,335758.0,44.9741,45.0361,44.9508,45.0051,335758.0
2016-03-01 11:20:00,58.05,58.13,58.03,58.11,213987.0,45.0051,45.0671,44.9896,45.0516,213987.0
2016-03-01 11:25:00,58.11,58.24,58.09,58.24,281932.0,45.0516,45.1524,45.0361,45.1524,281932.0
2016-03-01 11:30:00,58.25,58.33,58.21,58.26,390105.0,45.1602,45.2222,45.1292,45.1679,390105.0
2016-03-01 11:35:00,58.27,58.4,58.23,58.36,251395.0,45.1757,45.2765,45.1447,45.2455,251395.0
2016-03-01 11:40:00,58.37,58.45,58.3,58.42,224025.0,45.2532,45.3152,45.1989,45.292,224025.0
2016-03-01 11:45:00,58.41,58.6,58.4,58.59,376443.0,45.2842,45.4315,45.2765,45.4238,376443.0
2016-03-01 11:50:00,58.6,58.66,58.51,58.62,424429.0,45.4315,45.478,45.3617,45.447,424429.0
2016-03-01 11:55:00,58.62,58.68,58.55,58.65,305462.0,45.447,45.4935,45.3928,45.4703,305462.0
2016-03-01 12:00:00,58.65,58.71,58.56,58.62,375878.0,45.4703,45.5168,45.4005,45.447,375878.0
2016-03-01 12:05:00,58.62,58.72,58.58,58.62,291395.0,45.447,45.5246,45.416,45.447,291395.0
2016-03-01 12:10:00,58.61,58.66,58.47,58.48,272600.0,45.4393,45.478,45.3307,45.3385,272600.0
2016-03-01 12:15:00,58.48,58.56,58.47,58.55,90934.0,45.3385,45.4005,45.3307,45.3928,90934.0
2016-03-01 12:20:00,58.55,58.62,58.47,58.48,184381.0,45.3928,45.447,45.3307,45.3385,184381.0
2016-03-01 12:25:00,58.47,58.56,58.47,58.51,149059.0,45.3307,45.4005,45.3307,45.3617,149059.0
2016-03-01 12:30:00,58.51,58.59,58.49,58.59,141383.0,45.3617,45.4238,45.3462,45.4238,141383.0
2016-03-01 12:35:00,58.59,58.6,58.41,58.41,166426.0,45.4238,45.4315,45.2842,45.2842,166426.0
2016-03-01 12:40:00,58.42,58.57,58.41,58.55,114569.0,45.292,45.4083,45.2842,45.3928,114569.0
2016-03-01 12:45:00,58.54,58.69,58.54,58.63,197287.0,45.385,45.5013,45.385,45.4548,197287.0
2016-03-01 12:50:00,58.64,58.71,58.63,58.65,108286.0,45.4625,45.5168,45.4548,45.4703,108286.0
2016-03-01 12:55:00,58.65,58.74,58.61,58.73,131742.0,45.4703,45.5401,45.4393,45.5323,131742.0
2016-03-01 13:00:00,58.72,58.72,58.62,58.67,146318.0,45.5246,45.5246,45.447,45.4858,146318.0
2016-03-01 13:05:00,58.67,58.81,58.67,58.76,132590.0,45.4858,45.5943,45.4858,45.5556,132590.0
2016-03-01 13:10:00,58.76,58.78,58.69,58.75,153919.0,45.5556,45.5711,45.5013,45.5478,153919.0
2016-03-01 13:15:00,58.76,58.76,58.68,58.74,131560.0,45.5556,45.5556,45.4935,45.5401,131560.0
2016-03-01 13:20:00,58.74,58.8,58.65,58.72,297675.0,45.5401,45.5866,45.4703,45.5246,297675.0
2016-03-01 13:25:00,58.71,58.78,58.69,58.73,86623.0,45.5168,45.5711,45.5013,45.5323,86623.0
2016-03-01 13:30:00,58.74,58.81,58.74,58.78,126922.0,45.5401,45.5943,45.5401,45.5711,126922.0
2016-03-01 13:35:00,58.79,58.83,58.75,58.77,133482.0,45.5788,45.6098,45.5478,45.5633,133482.0
2016-03-01 13:40:00,58.77,58.79,58.72,58.75,384194.0,45.5633,45.5788,45.5246,45.5478,384194.0
2016-03-01 13:45:00,58.74,58.74,58.65,58.66,142969.0,45.5401,45.5401,45.4703,45.478,142969.0
2016-03-01 13:50:00,58.66,58.67,58.5,58.54,246732.0,45.478,45.4858,45.354,45.385,246732.0
2016-03-01 13:55:00,58.54,58.67,58.49,58.66,189469.0,45.385,45.4858,45.3462,45.478,189469.0
2016-03-01 14:00:00,58.66,58.66,58.6,58.64,111589.0,45.478,45.478,45.4315,45.4625,111589.0
2016-03-01 14:05:00,58.64,58.7,58.61,58.63,190850.0,45.4625,45.509,45.4393,45.4548,190850.0
2016-03-01 14:10:00,58.63,58.67,58.61,58.62,146854.0,45.4548,45.4858,45.4393,45.447,146854.0
2016-03-01 14:15:00,58.61,58.63,58.56,58.56,125752.0,45.4393,45.4548,45.4005,45.4005,125752.0
2016-03-01 14:20:00,58.57,58.57,58.48,58.48,119786.0,45.4083,45.4083,45.3385,45.3385,119786.0
2016-03-01 14:25:00,58.47,58.56,58.45,58.53,160512.0,45.3307,45.4005,45.3152,45.3772,160512.0
2016-03-01 14:30:00,58.53,58.71,58.52,58.68,152862.0,45.3772,45.5168,45.3695,45.4935,152862.0
2016-03-01 14:35:00,58.69,58.7,58.59,58.64,152719.0,45.5013,45.509,45.4238,45.4625,152719.0
2016-03-01 14:40:00,58.63,58.75,58.61,58.75,242973.0,45.4548,45.5478,45.4393,45.5478,242973.0
2016-03-01 14:45:00,58.73,58.76,58.7,58.73,151227.0,45.5323,45.5556,45.509,45.5323,151227.0
2016-03-01 14:50:00,58.73,58.8,58.72,58.8,172045.0,45.5323,45.5866,45.5246,45.5866,172045.0
2016-03-01 14:55:00,58.79,58.88,58.77,58.87,154272.0,45.5788,45.6486,45.5633,45.6408,154272.0
2016-03-01 15:00:00,58.86,58.9,58.79,58.85,217004.0,45.6331,45.6641,45.5788,45.6253,217004.0
2016-03-01 15:05:00,58.83,58.92,58.79,58.86,134770.0,45.6098,45.6796,45.5788,45.6331,134770.0
2016-03-01 15:10:00,58.86,58.91,58.79,58.8,218443.0,45.6331,45.6719,45.5788,45.5866,218443.0
2016-03-01 15:15:00,58.8,58.82,58.7,58.73,288098.0,45.5866,45.6021,45.509,45.5323,288098.0
2016-03-01 15:20:00,58.73,58.74,58.66,58.68,138876.0,45.5323,45.5401,45.478,45.4935,138876.0
2016-03-01 15:25:00,58.67,58.7,58.64,58.67,236277.0,45.4858,45.509,45.4625,45.4858,236277.0
2016-03-01 15:30:00,58.66,58.76,58.63,58.76,261387.0,45.478,45.5556,45.4548,45.5556,261387.0
2016-03-01 15:35:00,58.76,58.91,58.76,58.83,455239.0,45.5556,45.6719,45.5556,45.6098,455239.0
2016-03-01 15:40:00,58.83,58.99,58.78,58.98,481456.0,45.6098,45.7339,45.5711,45.7261,481456.0
2016-03-01 15:45:00,58.97,59.02,58.91,58.94,586141.0,45.7184,45.7571,45.6719,45.6951,586141.0
2016-03-01 15:50:00,58.93,59.06,58.92,59.06,842165.0,45.6874,45.7881,45.6796,45.7881,842165.0
2016-03-01 15:55:00,59.05,59.19,59.04,59.19,1842641.0,45.7804,45.8889,45.7726,45.8889,1842641.0
2016-03-02 09:30:00,59.2,59.22,58.96,59.16,573978.0,45.8967,45.9122,45.7106,45.8657,573978.0
2016-03-02 09:35:00,59.16,59.55,59.15,59.55,706271.0,45.8657,46.168,45.8579,46.168,706271.0
2016-03-02 09:40:00,59.55,59.9,59.48,59.83,579736.0,46.168,46.4394,46.1138,46.3851,579736.0
2016-03-02 09:45:00,59.84,59.84,59.55,59.58,1063211.0,46.3929,46.3929,46.168,46.1913,1063211.0
2016-03-02 09:50:00,59.57,59.57,59.19,59.29,725672.0,46.1835,46.1835,45.8889,45.9665,725672.0
2016-03-02 09:55:00,59.29,59.46,59.29,59.38,321978.0,45.9665,46.0983,45.9665,46.0362,321978.0
2016-03-02 10:00:00,59.38,59.46,59.31,59.35,241183.0,46.0362,46.0983,45.982,46.013,241183.0
2016-03-02 10:05:00,59.36,59.68,59.36,59.64,270585.0,46.0207,46.2688,46.0207,46.2378,270585.0
2016-03-02 10:10:00,59.64,59.75,59.64,59.73,305356.0,46.2378,46.3231,46.2378,46.3076,305356.0
2016-03-02 10:15:00,59.74,59.77,59.5,59.55,351749.0,46.3153,46.3386,46.1293,46.168,351749.0
2016-03-02 10:20:00,59.54,59.55,59.41,59.46,248346.0,46.1603,46.168,46.0595,46.0983,248346.0
2016-03-02 10:25:00,59.46,59.54,59.44,59.54,214402.0,46.0983,46.1603,46.0828,46.1603,214402.0
2016-03-02 10:30:00,59.53,59.53,59.21,59.36,484626.0,46.1525,46.1525,45.9044,46.0207,484626.0
2016-03-02 10:35:00,59.37,59.41,59.29,59.29,201486.0,46.0285,46.0595,45.9665,45.9665,201486.0
2016-03-02 10:40:00,59.29,59.42,59.17,59.41,220944.0,45.9665,46.0672,45.8734,46.0595,220944.0
2016-03-02 10:45:00,59.41,59.55,59.39,59.53,226853.0,46.0595,46.168,46.044,46.1525,226853.0
2016-03-02 10:50:00,59.53,59.62,59.43,59.62,181443.0,46.1525,46.2223,46.075,46.2223,181443.0
2016-03-02 10:55:00,59.61,59.76,59.61,59.73,269826.0,46.2146,46.3308,46.2146,46.3076,269826.0
2016-03-02 11:00:00,59.73,59.77,59.65,59.75,315653.0,46.3076,46.3386,46.2456,46.3231,315653.0
2016-03-02 11:05:00,59.75,59.88,59.71,59.73,185912.0,46.3231,46.4239,46.2921,46.3076,185912.0
2016-03-02 11:10:00,59.72,59.77,59.67,59.68,280683.0,46.2998,46.3386,46.2611,46.2688,280683.0
2016-03-02 11:15:00,59.68,59.73,59.66,59.67,302111.0,46.2688,46.3076,46.2533,46.2611,302111.0
2016-03-02 11:20:00,59.67,59.67,59.53,59.61,184391.0,46.2611,46.2611,46.1525,46.2146,184391.0
2016-03-02 11:25:00,59.61,59.67,59.55,59.65,129594.0,46.2146,46.2611,46.168,46.2456,129594.0
2016-03-02 11:30:00,59.65,59.83,59.61,59.67,238957.0,46.2456,46.3851,46.2146,46.2611,238957.0
2016-03-02 11:35:00,59.67,59.67,59.55,59.65,130539.0,46.2611,46.2611,46.168,46.2456,130539.0
2016-03-02 11:40:00,59.65,59.69,59.58,59.66,175846.0,46.2456,46.2766,46.1913,46.2533,175846.0
2016-03-02 11:45:00,59.67,59.67,59.48,59.58,221113.0,46.2611,46.2611,46.1138,46.1913,221113.0
2016-03-02 11:50:00,59.57,59.62,59.47,59.48,163133.0,46.1835,46.2223,46.106,46.1138,163133.0
2016-03-02 11:55:00,59.49,59.52,59.35,59.37,195935.0,46.1215,46.1448,46.013,46.0285,195935.0
2016-03-02 12:00:00,59.37,59.4,59.32,59.36,110512.0,46.0285,46.0517,45.9897,46.0207,110512.0
2016-03-02 12:05:00,59.37,59.37,59.22,59.27,212506.0,46.0285,46.0285,45.9122,45.951,212506.0
2016-03-02 12:10:00,59.27,59.41,59.25,59.36,157683.0,45.951,46.0595,45.9355,46.0207,157683.0
2016-03-02 12:15:00,59.37,59.44,59.33,59.35,114902.0,46.0285,46.0828,45.9975,46.013,114902.0
2016-03-02 12:20:00,59.35,59.4,59.34,59.36,82928.0,46.013,46.0517,46.0052,46.0207,82928.0
2016-03-02 12:25:00,59.36,59.4,59.33,59.36,92499.0,46.0207,46.0517,45.9975,46.0207,92499.0
2016-03-02 12:30:00,59.37,59.41,59.32,59.38,73212.0,46.0285,46.0595,45.9897,46.0362,73212.0
2016-03-02 12:35:00,59.39,59.55,59.38,59.51,217713.0,46.044,46.168,46.0362,46.137,217713.0
2016-03-02 12:40:00,59.51,59.58,59.48,59.48,169093.0,46.137,46.1913,46.1138,46.1138,169093.0
2016-03-02 12:45:00,59.48,59.54,59.45,59.49,83603.0,46.1138,46.1603,46.0905,46.1215,83603.0
2016-03-02 12:50:00,59.49,59.5,59.38,59.43,124829.0,46.1215,46.1293,46.0362,46.075,124829.0
2016-03-02 12:55:00,59.44,59.44,59.38,59.42,100572.0,46.0828,46.0828,46.0362,46.0672,100572.0
2016-03-02 13:00:00,59.43,59.5,59.42,59.5,83454.0,46.075,46.1293,46.0672,46.1293,83454.0
2016-03-02 13:05:00,59.51,59.53,59.44,59.49,76207.0,46.137,46.1525,46.0828,46.1215,76207.0
2016-03-02 13:10:00,59.5,59.5,59.37,59.41,220884.0,46.1293,46.1293,46.0285,46.0595,220884.0
2016-03-02 13:15:00,59.41,59.45,59.36,59.39,81340.0,46.0595,46.0905,46.0207,46.044,81340.0
2016-03-02 13:20:00,59.41,59.44,59.35,59.42,148829.0,46.0595,46.0828,46.013,46.0672,148829.0
2016-03-02 13:25:00,59.42,59.49,59.41,59.44,184757.0,46.0672,46.1215,46.0595,46.0828,184757.0
2016-03-02 13:30:00,59.43,59.52,59.43,59.48,101398.0,46.075,46.1448,46.075,46.1138,101398.0
2016-03-02 13:35:00,59.49,59.51,59.46,59.5,80319.0,46.1215,46.137,46.0983,46.1293,80319.0
2016-03-02 13:40:00,59.5,59.54,59.49,59.5,121851.0,46.1293,46.1603,46.1215,46.1293,121851.0
2016-03-02 13:45:00,59.49,59.53,59.45,59.51,122207.0,46.1215,46.1525,46.0905,46.137,122207.0
2016-03-02 13:50:00,59.51,59.53,59.46,59.53,149966.0,46.137,46.1525,46.0983,46.1525,149966.0
2016-03-02 13:55:00,59.54,59.54,59.27,59.27,217499.0,46.1603,46.1603,45.951,45.951,217499.0
2016-03-02 14:00:00,59.28,59.39,59.26,59.39,143590.0,45.9587,46.044,45.9432,46.044,143590.0
2016-03-02 14:05:00,59.39,59.43,59.27,59.3,229454.0,46.044,46.075,45.951,45.9742,229454.0
2016-03-02 14:10:00,59.3,59.37,59.24,59.35,176412.0,45.9742,46.0285,45.9277,46.013,176412.0
2016-03-02 14:15:00,59.36,59.38,59.26,59.3,120224.0,46.0207,46.0362,45.9432,45.9742,120224.0
2016-03-02 14:20:00,59.3,59.38,59.28,59.35,88558.0,45.9742,46.0362,45.9587,46.013,88558.0
2016-03-02 14:25:00,59.36,59.43,59.34,59.42,179940.0,46.0207,46.075,46.0052,46.0672,179940.0
2016-03-02 14:30:00,59.42,59.48,59.39,59.39,219061.0,46.0672,46.1138,46.044,46.044,219061.0
2016-03-02 14:35:00,59.4,59.52,59.38,59.5,196091.0,46.0517,46.1448,46.0362,46.1293,196091.0
2016-03-02 14:40:00,59.5,59.65,59.5,59.58,220021.0,46.1293,46.2456,46.1293,46.1913,220021.0
2016-03-02 14:45:00,59.58,59.6,59.52,59.55,147851.0,46.1913,46.2068,46.1448,46.168,147851.0
2016-03-02 14:50:00,59.55,59.61,59.52,59.52,125219.0,46.168,46.2146,46.1448,46.1448,125219.0
2016-03-02 14:55:00,59.52,59.54,59.48,59.49,277079.0,46.1448,46.1603,46.1138,46.1215,277079.0
2016-03-02 15:00:00,59.49,59.53,59.45,59.48,121699.0,46.1215,46.1525,46.0905,46.1138,121699.0
2016-03-02 15:05:00,59.48,59.49,59.38,59.47,169057.0,46.1138,46.1215,46.0362,46.106,169057.0
2016-03-02 15:10:00,59.48,59.67,59.47,59.67,340123.0,46.1138,46.2611,46.106,46.2611,340123.0
2016-03-02 15:15:00,59.67,59.68,59.59,59.61,263653.0,46.2611,46.2688,46.199,46.2146,263653.0
2016-03-02 15:20:00,59.6,59.74,59.57,59.74,251346.0,46.2068,46.3153,46.1835,46.3153,251346.0
2016-03-02 15:25:00,59.74,59.74,59.64,59.64,272822.0,46.3153,46.3153,46.2378,46.2378,272822.0
2016-03-02 15:30:00,59.64,59.75,59.57,59.75,315485.0,46.2378,46.3231,46.1835,46.3231,315485.0
2016-03-02 15:35:00,59.74,59.74,59.6,59.61,265889.0,46.3153,46.3153,46.2068,46.2146,265889.0
2016-03-02 15:40:00,59.6,59.65,59.55,59.62,291389.0,46.2068,46.2456,46.168,46.2223,291389.0
2016-03-02 15:45:00,59.61,59.64,59.56,59.59,319983.0,46.2146,46.2378,46.1758,46.199,319983.0
2016-03-02 15:50:00,59.58,59.65,59.57,59.65,382770.0,46.1913,46.2456,46.1835,46.2456,382770.0
2016-03-02 15:55:00,59.64,59.76,59.62,59.75,778083.0,46.2378,46.3308,46.2223,46.3231,778083.0
2016-03-03 09:30:00,59.58,59.6,59.23,59.34,338905.0,46.1913,46.2068,45.9199,46.0052,338905.0
2016-03-03 09:35:00,59.35,59.5,59.33,59.34,292068.0,46.013,46.1293,45.9975,46.0052,292068.0
2016-03-03 09:40:00,59.35,59.43,59.1,59.19,251556.0,46.013,46.075,45.8192,45.8889,251556.0
2016-03-03 09:45:00,59.18,59.36,59.17,59.28,189518.0,45.8812,46.0207,45.8734,45.9587,189518.0
2016-03-03 09:50:00,59.29,59.32,59.25,59.3,274217.0,45.9665,45.9897,45.9355,45.9742,274217.0
2016-03-03 09:55:00,59.29,59.29,59.18,59.22,149384.0,45.9665,45.9665,45.8812,45.9122,149384.0
2016-03-03 10:00:00,59.22,59.33,59.12,59.33,355134.0,45.9122,45.9975,45.8347,45.9975,355134.0
2016-03-03 10:05:00,59.33,59.51,59.29,59.47,225696.0,45.9975,46.137,45.9665,46.106,225696.0
2016-03-03 10:10:00,59.48,59.54,59.34,59.36,215646.0,46.1138,46.1603,46.0052,46.0207,215646.0
2016-03-03 10:15:00,59.36,59.52,59.33,59.51,126341.0,46.0207,46.1448,45.9975,46.137,126341.0
2016-03-03 10:20:00,59.51,59.6,59.45,59.55,151766.0,46.137,46.2068,46.0905,46.168,151766.0
2016-03-03 10:25:00,59.54,59.65,59.44,59.64,158450.0,46.1603,46.2456,46.0828,46.2378,158450.0
2016-03-03 10:30:00,59.64,59.8,59.64,59.73,226212.0,46.2378,46.3619,46.2378,46.3076,226212.0
2016-03-03 10:35:00,59.72,59.74,59.61,59.66,189420.0,46.2998,46.3153,46.2146,46.2533,189420.0
2016-03-03 10:40:00,59.67,59.72,59.5,59.51,211727.0,46.2611,46.2998,46.1293,46.137,211727.0
2016-03-03 10:45:00,59.5,59.63,59.5,59.59,146294.0,46.1293,46.2301,46.1293,46.199,146294.0
2016-03-03 10:50:00,59.6,59.67,59.58,59.65,136442.0,46.2068,46.2611,46.1913,46.2456,136442.0
2016-03-03 10:55:00,59.66,59.68,59.59,59.61,187017.0,46.2533,46.2688,46.199,46.2146,187017.0
2016-03-03 11:00:00,59.61,59.64,59.56,59.57,201623.0,46.2146,46.2378,46.1758,46.1835,201623.0
2016-03-03 11:05:00,59.57,59.67,59.55,59.65,205973.0,46.1835,46.2611,46.168,46.2456,205973.0
2016-03-03 11:10:00,59.66,59.69,59.58,59.63,194693.0,46.2533,46.2766,46.1913,46.2301,194693.0
2016-03-03 11:15:00,59.62,59.66,59.55,59.57,134305.0,46.2223,46.2533,46.168,46.1835,134305.0
2016-03-03 11:20:00,59.56,59.58,59.36,59.42,193291.0,46.1758,46.1913,46.0207,46.0672,193291.0
2016-03-03 11:25:00,59.41,59.43,59.28,59.34,149865.0,46.0595,46.075,45.9587,46.0052,149865.0
2016-03-03 11:30:00,59.33,59.45,59.3,59.42,81893.0,45.9975,46.0905,45.9742,46.0672,81893.0
2016-03-03 11:35:00,59.42,59.47,59.38,59.47,66536.0,46.0672,46.106,46.0362,46.106,66536.0
2016-03-03 11:40:00,59.46,59.47,59.38,59.41,110807.0,46.0983,46.106,46.0362,46.0595,110807.0
2016-03-03 11:45:00,59.42,59.48,59.39,59.44,100120.0,46.0672,46.1138,46.044,46.0828,100120.0
2016-03-03 11:50:00,59.44,59.51,59.42,59.49,119113.0,46.0828,46.137,46.0672,46.1215,119113.0
2016-03-03 11:55:00,59.49,59.63,59.47,59.62,126049.0,46.1215,46.2301,46.106,46.2223,126049.0
2016-03-03 12:00:00,59.62,59.69,59.53,59.53,194093.0,46.2223,46.2766,46.1525,46.1525,194093.0
2016-03-03 12:05:00,59.53,59.64,59.5,59.6,125921.0,46.1525,46.2378,46.1293,46.2068,125921.0
2016-03-03 12:10:00,59.6,59.63,59.56,59.59,97799.0,46.2068,46.2301,46.1758,46.199,97799.0
2016-03-03 12:15:00,59.59,59.6,59.49,59.49,117975.0,46.199,46.2068,46.1215,46.1215,117975.0
2016-03-03 12:20:00,59.48,59.53,59.44,59.5,90369.0,46.1138,46.1525,46.0828,46.1293,90369.0
2016-03-03 12:25:00,59.51,59.54,59.44,59.47,70293.0,46.137,46.1603,46.0828,46.106,70293.0
2016-03-03 12:30:00,59.47,59.56,59.47,59.51,92821.0,46.106,46.1758,46.106,46.137,92821.0
2016-03-03 12:35:00,59.51,59.62,59.48,59.6,107635.0,46.137,46.2223,46.1138,46.2068,107635.0
2016-03-03 12:40:00,59.6,59.64,59.56,59.58,71849.0,46.2068,46.2378,46.1758,46.1913,71849.0
2016-03-03 12:45:00,59.58,59.64,59.53,59.56,68298.0,46.1913,46.2378,46.1525,46.1758,68298.0
2016-03-03 12:50:00,59.56,59.57,59.53,59.57,40903.0,46.1758,46.1835,46.1525,46.1835,40903.0
2016-03-03 12:55:00,59.56,59.57,59.51,59.54,97710.0,46.1758,46.1835,46.137,46.1603,97710.0
2016-03-03 13:00:00,59.54,59.64,59.54,59.62,99689.0,46.1603,46.2378,46.1603,46.2223,99689.0
2016-03-03 13:05:00,59.63,59.66,59.6,59.65,49702.0,46.2301,46.2533,46.2068,46.2456,49702.0
2016-03-03 13:10:00,59.65,59.73,59.64,59.66,100406.0,46.2456,46.3076,46.2378,46.2533,100406.0
2016-03-03 13:15:00,59.67,59.67,59.61,59.65,69983.0,46.2611,46.2611,46.2146,46.2456,69983.0
2016-03-03 13:20:00,59.66,59.7,59.59,59.63,72983.0,46.2533,46.2843,46.199,46.2301,72983.0
2016-03-03 13:25:00,59.62,59.62,59.54,59.57,147338.0,46.2223,46.2223,46.1603,46.1835,147338.0
2016-03-03 13:30:00,59.57,59.68,59.57,59.68,77359.0,46.1835,46.2688,46.1835,46.2688,77359.0
2016-03-03 13:35:00,59.68,59.7,59.62,59.69,107256.0,46.2688,46.2843,46.2223,46.2766,107256.0
2016-03-03 13:40:00,59.7,59.7,59.63,59.69,61635.0,46.2843,46.2843,46.2301,46.2766,61635.0
2016-03-03 13:45:00,59.7,59.77,59.69,59.74,130923.0,46.2843,46.3386,46.2766,46.3153,130923.0
2016-03-03 13:50:00,59.75,59.78,59.67,59.71,77742.0,46.3231,46.3464,46.2611,46.2921,77742.0
2016-03-03 13:55:00,59.71,59.72,59.66,59.71,55599.0,46.2921,46.2998,46.2533,46.2921,55599.0
2016-03-03 14:00:00,59.72,59.75,59.66,59.7,213390.0,46.2998,46.3231,46.2533,46.2843,213390.0
2016-03-03 14:05:00,59.7,59.72,59.63,59.65,118529.0,46.2843,46.2998,46.2301,46.2456,118529.0
2016-03-03 14:10:00,59.64,59.7,59.63,59.68,75538.0,46.2378,46.2843,46.2301,46.2688,75538.0
2016-03-03 14:15:00,59.67,59.69,59.63,59.65,89166.0,46.2611,46.2766,46.2301,46.2456,89166.0
2016-03-03 14:20:00,59.66,59.72,59.64,59.68,119435.0,46.2533,46.2998,46.2378,46.2688,119435.0
2016-03-03 14:25:00,59.69,59.76,59.63,59.64,154633.0,46.2766,46.3308,46.2301,46.2378,154633.0
2016-03-03 14:30:00,59.64,59.68,59.6,59.61,136880.0,46.2378,46.2688,46.2068,46.2146,136880.0
2016-03-03 14:35:00,59.61,59.75,59.6,59.75,145320.0,46.2146,46.3231,46.2068,46.3231,145320.0
2016-03-03 14:40:00,59.76,59.76,59.71,59.75,196574.0,46.3308,46.3308,46.2921,46.3231,196574.0
2016-03-03 14:45:00,59.75,59.75,59.7,59.74,131232.0,46.3231,46.3231,46.2843,46.3153,131232.0
2016-03-03 14:50:00,59.74,59.77,59.69,59.77,134169.0,46.3153,46.3386,46.2766,46.3386,134169.0
2016-03-03 14:55:00,59.77,59.78,59.71,59.72,194469.0,46.3386,46.3464,46.2921,46.2998,194469.0
2016-03-03 15:00:00,59.72,59.79,59.72,59.75,269101.0,46.2998,46.3541,46.2998,46.3231,269101.0
2016-03-03 15:05:00,59.75,59.77,59.69,59.69,245075.0,46.3231,46.3386,46.2766,46.2766,245075.0
2016-03-03 15:10:00,59.69,59.7,59.66,59.69,109092.0,46.2766,46.2843,46.2533,46.2766,109092.0
2016-03-03 15:15:00,59.68,59.71,59.66,59.67,129828.0,46.2688,46.2921,46.2533,46.2611,129828.0
2016-03-03 15:20:00,59.66,59.74,59.64,59.72,237561.0,46.2533,46.3153,46.2378,46.2998,237561.0
2016-03-03 15:25:00,59.72,59.78,59.7,59.75,185369.0,46.2998,46.3464,46.2843,46.3231,185369.0
2016-03-03 15:30:00,59.74,59.76,59.68,59.75,298245.0,46.3153,46.3308,46.2688,46.3231,298245.0
2016-03-03 15:35:00,59.76,59.87,59.73,59.82,347755.0,46.3308,46.4161,46.3076,46.3774,347755.0
2016-03-03 15:40:00,59.82,59.89,59.78,59.8,529816.0,46.3774,46.4316,46.3464,46.3619,529816.0
2016-03-03 15:45:00,59.79,59.8,59.77,59.78,320517.0,46.3541,46.3619,46.3386,46.3464,320517.0
2016-03-03 15:50:00,59.79,59.81,59.77,59.8,408310.0,46.3541,46.3696,46.3386,46.3619,408310.0
2016-03-03 15:55:00,59.8,59.96,59.79,59.96,1155751.0,46.3619,46.4859,46.3541,46.4859,1155751.0
2016-03-04 09:30:00,60.11,60.32,60.0,60.16,852198.0,46.6022,46.765,46.5169,46.641,852198.0
2016-03-04 09:35:00,60.16,60.23,60.01,60.01,357228.0,46.641,46.6952,46.5247,46.5247,357228.0
2016-03-04 09:40:00,60.01,60.02,59.58,59.69,366312.0,46.5247,46.5324,46.1913,46.2766,366312.0
2016-03-04 09:45:00,59.69,59.98,59.63,59.91,224139.0,46.2766,46.5014,46.2301,46.4471,224139.0
2016-03-04 09:50:00,59.9,59.91,59.61,59.64,180678.0,46.4394,46.4471,46.2146,46.2378,180678.0
2016-03-04 09:55:00,59.63,59.8,59.54,59.79,284238.0,46.2301,46.3619,46.1603,46.3541,284238.0
2016-03-04 10:00:00,59.8,59.87,59.67,59.77,257769.0,46.3619,46.4161,46.2611,46.3386,257769.0
2016-03-04 10:05:00,59.77,59.86,59.73,59.83,183814.0,46.3386,46.4084,46.3076,46.3851,183814.0
2016-03-04 10:10:00,59.84,60.04,59.78,60.04,286999.0,46.3929,46.5479,46.3464,46.5479,286999.0
2016-03-04 10:15:00,60.04,60.09,59.99,59.99,253109.0,46.5479,46.5867,46.5092,46.5092,253109.0
2016-03-04 10:20:00,60.0,60.06,59.94,59.96,221981.0,46.5169,46.5634,46.4704,46.4859,221981.0
2016-03-04 10:25:00,59.96,60.05,59.94,59.97,143523.0,46.4859,46.5557,46.4704,46.4937,143523.0
2016-03-04 10:30:00,59.96,60.12,59.91,60.12,300147.0,46.4859,46.6099,46.4471,46.6099,300147.0
2016-03-04 10:35:00,60.11,60.2,60.1,60.19,112664.0,46.6022,46.672,46.5944,46.6642,112664.0
2016-03-04 10:40:00,60.19,60.37,60.18,60.32,268340.0,46.6642,46.8038,46.6565,46.765,268340.0
2016-03-04 10:45:00,60.32,60.37,60.28,60.35,193961.0,46.765,46.8038,46.734,46.7883,193961.0
2016-03-04 10:50:00,60.35,60.37,60.25,60.36,121913.0,46.7883,46.8038,46.7107,46.796,121913.0
2016-03-04 10:55:00,60.36,60.36,60.19,60.27,200374.0,46.796,46.796,46.6642,46.7262,200374.0
2016-03-04 11:00:00,60.27,60.35,60.22,60.34,94034.0,46.7262,46.7883,46.6875,46.7805,94034.0
2016-03-04 11:05:00,60.34,60.4,60.33,60.36,168571.0,46.7805,46.827,46.7728,46.796,168571.0
2016-03-04 11:10:00,60.37,60.46,60.33,60.46,129463.0,46.8038,46.8735,46.7728,46.8735,129463.0
2016-03-04 11:15:00,60.46,60.55,60.45,60.5,337167.0,46.8735,46.9433,46.8658,46.9046,337167.0
2016-03-04 11:20:00,60.5,60.5,60.3,60.32,153264.0,46.9046,46.9046,46.7495,46.765,153264.0
2016-03-04 11:25:00,60.34,60.37,60.2,60.21,132079.0,46.7805,46.8038,46.672,46.6797,132079.0
2016-03-04 11:30:00,60.21,60.38,60.2,60.36,185289.0,46.6797,46.8115,46.672,46.796,185289.0
2016-03-04 11:35:00,60.36,60.39,60.27,60.3,172362.0,46.796,46.8193,46.7262,46.7495,172362.0
2016-03-04 11:40:00,60.3,60.3,60.21,60.26,129896.0,46.7495,46.7495,46.6797,46.7185,129896.0
2016-03-04 11:45:00,60.25,60.3,60.2,60.23,94773.0,46.7107,46.7495,46.672,46.6952,94773.0
2016-03-04 11:50:00,60.23,60.32,60.23,60.3,68222.0,46.6952,46.765,46.6952,46.7495,68222.0
2016-03-04 11:55:00,60.3,60.38,60.27,60.37,117044.0,46.7495,46.8115,46.7262,46.8038,117044.0
2016-03-04 12:00:00,60.38,60.39,60.27,60.33,116443.0,46.8115,46.8193,46.7262,46.7728,116443.0
2016-03-04 12:05:00,60.33,60.4,60.32,60.35,165559.0,46.7728,46.827,46.765,46.7883,165559.0
2016-03-04 12:10:00,60.34,60.34,60.23,60.23,113374.0,46.7805,46.7805,46.6952,46.6952,113374.0
2016-03-04 12:15:00,60.23,60.25,60.19,60.2,96655.0,46.6952,46.7107,46.6642,46.672,96655.0
2016-03-04 12:20:00,60.2,60.26,60.16,60.19,95899.0,46.672,46.7185,46.641,46.6642,95899.0
2016-03-04 12:25:00,60.19,60.22,60.15,60.21,69765.0,46.6642,46.6875,46.6332,46.6797,69765.0
2016-03-04 12:30:00,60.22,60.29,60.22,60.27,57777.0,46.6875,46.7417,46.6875,46.7262,57777.0
2016-03-04 12:35:00,60.27,60.32,60.23,60.25,109097.0,46.7262,46.765,46.6952,46.7107,109097.0
2016-03-04 12:40:00,60.26,60.29,60.22,60.24,78005.0,46.7185,46.7417,46.6875,46.703,78005.0
2016-03-04 12:45:00,60.23,60.3,60.2,60.3,86883.0,46.6952,46.7495,46.672,46.7495,86883.0
2016-03-04 12:50:00,60.29,60.47,60.27,60.43,150746.0,46.7417,46.8813,46.7262,46.8503,150746.0
2016-03-04 12:55:00,60.43,60.44,60.28,60.29,216817.0,46.8503,46.858,46.734,46.7417,216817.0
2016-03-04 13:00:00,60.29,60.32,60.22,60.27,147944.0,46.7417,46.765,46.6875,46.7262,147944.0
2016-03-04 13:05:00,60.26,60.26,60.12,60.12,132306.0,46.7185,46.7185,46.6099,46.6099,132306.0
2016-03-04 13:10:00,60.12,60.14,60.05,60.1,222371.0,46.6099,46.6255,46.5557,46.5944,222371.0
2016-03-04 13:15:00,60.11,60.16,60.1,60.15,63325.0,46.6022,46.641,46.5944,46.6332,63325.0
2016-03-04 13:20:00,60.15,60.2,60.13,60.2,77200.0,46.6332,46.672,46.6177,46.672,77200.0
2016-03-04 13:25:00,60.2,60.31,60.18,60.3,95099.0,46.672,46.7573,46.6565,46.7495,95099.0
2016-03-04 13:30:00,60.31,60.32,60.26,60.27,81911.0,46.7573,46.765,46.7185,46.7262,81911.0
2016-03-04 13:35:00,60.27,60.34,60.23,60.33,89208.0,46.7262,46.7805,46.6952,46.7728,89208.0
2016-03-04 13:40:00,60.33,60.4,60.32,60.37,117378.0,46.7728,46.827,46.765,46.8038,117378.0
2016-03-04 13:45:00,60.38,60.42,60.33,60.36,54604.0,46.8115,46.8425,46.7728,46.796,54604.0
2016-03-04 13:50:00,60.36,60.44,60.33,60.43,129993.0,46.796,46.858,46.7728,46.8503,129993.0
2016-03-04 13:55:00,60.42,60.47,60.37,60.39,119442.0,46.8425,46.8813,46.8038,46.8193,119442.0
2016-03-04 14:00:00,60.39,60.4,60.33,60.33,73922.0,46.8193,46.827,46.7728,46.7728,73922.0
2016-03-04 14:05:00,60.34,60.37,60.22,60.23,130206.0,46.7805,46.8038,46.6875,46.6952,130206.0
2016-03-04 14:10:00,60.23,60.26,60.21,60.25,102992.0,46.6952,46.7185,46.6797,46.7107,102992.0
2016-03-04 14:15:00,60.26,60.28,60.18,60.18,96222.0,46.7185,46.734,46.6565,46.6565,96222.0
2016-03-04 14:20:00,60.18,60.23,60.16,60.19,92551.0,46.6565,46.6952,46.641,46.6642,92551.0
2016-03-04 14:25:00,60.18,60.18,60.09,60.09,185359.0,46.6565,46.6565,46.5867,46.5867,185359.0
2016-03-04 14:30:00,60.08,60.18,60.04,60.18,183124.0,46.5789,46.6565,46.5479,46.6565,183124.0
2016-03-04 14:35:00,60.18,60.18,60.09,60.09,102887.0,46.6565,46.6565,46.5867,46.5867,102887.0
2016-03-04 14:40:00,60.09,60.09,59.9,59.94,288533.0,46.5867,46.5867,46.4394,46.4704,288533.0
2016-03-04 14:45:00,59.94,59.95,59.73,59.79,411353.0,46.4704,46.4781,46.3076,46.3541,411353.0
2016-03-04 14:50:00,59.79,59.82,59.65,59.67,381381.0,46.3541,46.3774,46.2456,46.2611,381381.0
2016-03-04 14:55:00,59.67,59.73,59.53,59.7,283584.0,46.2611,46.3076,46.1525,46.2843,283584.0
2016-03-04 15:00:00,59.7,59.75,59.59,59.6,316656.0,46.2843,46.3231,46.199,46.2068,316656.0
2016-03-04 15:05:00,59.59,59.93,59.59,59.92,241422.0,46.199,46.4626,46.199,46.4549,241422.0
2016-03-04 15:10:00,59.92,59.92,59.83,59.86,202319.0,46.4549,46.4549,46.3851,46.4084,202319.0
2016-03-04 15:15:00,59.87,59.97,59.87,59.95,194021.0,46.4161,46.4937,46.4161,46.4781,194021.0
2016-03-04 15:20:00,59.95,59.97,59.89,59.96,85690.0,46.4781,46.4937,46.4316,46.4859,85690.0
2016-03-04 15:25:00,59.96,60.06,59.96,60.03,151397.0,46.4859,46.5634,46.4859,46.5402,151397.0
2016-03-04 15:30:00,60.04,60.1,60.0,60.0,215699.0,46.5479,46.5944,46.5169,46.5169,215699.0
2016-03-04 15:35:00,60.01,60.06,59.97,60.03,130702.0,46.5247,46.5634,46.4937,46.5402,130702.0
2016-03-04 15:40:00,60.02,60.16,60.02,60.12,243869.0,46.5324,46.641,46.5324,46.6099,243869.0
2016-03-04 15:45:00,60.12,60.14,60.07,60.08,249563.0,46.6099,46.6255,46.5712,46.5789,249563.0
2016-03-04 15:50:00,60.08,60.08,59.98,59.98,215059.0,46.5789,46.5789,46.5014,46.5014,215059.0
2016-03-04 15:55:00,59.99,60.06,59.98,60.05,818224.0,46.5092,46.5634,46.5014,46.5557,818224.0
2016-03-07 09:30:00,59.54,59.54,59.32,59.49,453978.0,46.1603,46.1603,45.9897,46.1215,453978.0
2016-03-07 09:35:00,59.51,59.68,59.5,59.65,289959.0,46.137,46.2688,46.1293,46.2456,289959.0
2016-03-07 09:40:00,59.65,59.81,59.65,59.72,195656.0,46.2456,46.3696,46.2456,46.2998,195656.0
2016-03-07 09:45:00,59.71,59.85,59.68,59.84,455679.0,46.2921,46.4006,46.2688,46.3929,455679.0
2016-03-07 09:50:00,59.83,59.84,59.66,59.67,177038.0,46.3851,46.3929,46.2533,46.2611,177038.0
2016-03-07 09:55:00,59.67,59.74,59.61,59.68,239260.0,46.2611,46.3153,46.2146,46.2688,239260.0
2016-03-07 10:00:00,59.67,59.81,59.64,59.8,199130.0,46.2611,46.3696,46.2378,46.3619,199130.0
2016-03-07 10:05:00,59.8,59.95,59.8,59.88,121118.0,46.3619,46.4781,46.3619,46.4239,121118.0
2016-03-07 10:10:00,59.89,59.97,59.78,59.83,114801.0,46.4316,46.4937,46.3464,46.3851,114801.0
2016-03-07 10:15:00,59.82,60.0,59.79,59.97,154697.0,46.3774,46.5169,46.3541,46.4937,154697.0
2016-03-07 10:20:00,59.97,59.97,59.77,59.82,195935.0,46.4937,46.4937,46.3386,46.3774,195935.0
2016-03-07 10:25:00,59.82,59.9,59.75,59.8,62957.0,46.3774,46.4394,46.3231,46.3619,62957.0
2016-03-07 10:30:00,59.8,59.89,59.75,59.88,131662.0,46.3619,46.4316,46.3231,46.4239,131662.0
2016-03-07 10:35:00,59.88,60.0,59.87,59.96,176906.0,46.4239,46.5169,46.4161,46.4859,176906.0
2016-03-07 10:40:00,59.97,60.03,59.86,59.88,110250.0,46.4937,46.5402,46.4084,46.4239,110250.0
2016-03-07 10:45:00,59.88,59.9,59.7,59.7,84786.0,46.4239,46.4394,46.2843,46.2843,84786.0
2016-03-07 10:50:00,59.7,59.74,59.67,59.7,126892.0,46.2843,46.3153,46.2611,46.2843,126892.0
2016-03-07 10:55:00,59.7,59.77,59.66,59.73,101397.0,46.2843,46.3386,46.2533,46.3076,101397.0
2016-03-07 11:00:00,59.72,59.8,59.67,59.7,88283.0,46.2998,46.3619,46.2611,46.2843,88283.0
2016-03-07 11:05:00,59.7,59.73,59.64,59.7,93257.0,46.2843,46.3076,46.2378,46.2843,93257.0
2016-03-07 11:10:00,59.71,59.78,59.68,59.73,96538.0,46.2921,46.3464,46.2688,46.3076,96538.0
2016-03-07 11:15:00,59.74,59.75,59.58,59.6,181461.0,46.3153,46.3231,46.1913,46.2068,181461.0
2016-03-07 11:20:00,59.6,59.74,59.58,59.67,123833.0,46.2068,46.3153,46.1913,46.2611,123833.0
2016-03-07 11:25:00,59.67,59.77,59.66,59.76,68256.0,46.2611,46.3386,46.2533,46.3308,68256.0
2016-03-07 11:30:00,59.75,59.87,59.75,59.82,123051.0,46.3231,46.4161,46.3231,46.3774,123051.0
2016-03-07 11:35:00,59.82,60.0,59.78,59.98,177458.0,46.3774,46.5169,46.3464,46.5014,177458.0
2016-03-07 11:40:00,59.98,60.05,59.92,59.99,144268.0,46.5014,46.5557,46.4549,46.5092,144268.0
2016-03-07 11:45:00,59.99,60.05,59.9,59.92,239237.0,46.5092,46.5557,46.4394,46.4549,239237.0
2016-03-07 11:50:00,59.92,59.95,59.89,59.92,42809.0,46.4549,46.4781,46.4316,46.4549,42809.0
2016-03-07 11:55:00,59.92,59.92,59.8,59.85,57357.0,46.4549,46.4549,46.3619,46.4006,57357.0
2016-03-07 12:00:00,59.84,59.86,59.76,59.78,70494.0,46.3929,46.4084,46.3308,46.3464,70494.0
2016-03-07 12:05:00,59.79,59.85,59.75,59.85,76086.0,46.3541,46.4006,46.3231,46.4006,76086.0
2016-03-07 12:10:00,59.87,59.92,59.76,59.82,104928.0,46.4161,46.4549,46.3308,46.3774,104928.0
2016-03-07 12:15:00,59.82,59.84,59.79,59.82,40018.0,46.3774,46.3929,46.3541,46.3774,40018.0
2016-03-07 12:20:00,59.82,59.86,59.78,59.81,34763.0,46.3774,46.4084,46.3464,46.3696,34763.0
2016-03-07 12:25:00,59.8,59.84,59.79,59.81,20042.0,46.3619,46.3929,46.3541,46.3696,20042.0
2016-03-07 12:30:00,59.81,59.88,59.8,59.88,46933.0,46.3696,46.4239,46.3619,46.4239,46933.0
2016-03-07 12:35:00,59.88,59.88,59.74,59.76,211080.0,46.4239,46.4239,46.3153,46.3308,211080.0
2016-03-07 12:40:00,59.76,59.82,59.74,59.8,65966.0,46.3308,46.3774,46.3153,46.3619,65966.0
2016-03-07 12:45:00,59.8,59.81,59.72,59.74,67108.0,46.3619,46.3696,46.2998,46.3153,67108.0
2016-03-07 12:50:00,59.73,59.76,59.7,59.76,48288.0,46.3076,46.3308,46.2843,46.3308,48288.0
2016-03-07 12:55:00,59.76,59.79,59.74,59.77,46281.0,46.3308,46.3541,46.3153,46.3386,46281.0
2016-03-07 13:00:00,59.78,59.83,59.78,59.81,56791.0,46.3464,46.3851,46.3464,46.3696,56791.0
2016-03-07 13:05:00,59.81,59.87,59.79,59.86,57353.0,46.3696,46.4161,46.3541,46.4084,57353.0
2016-03-07 13:10:00,59.85,59.88,59.8,59.81,87250.0,46.4006,46.4239,46.3619,46.3696,87250.0
2016-03-07 13:15:00,59.81,59.83,59.72,59.73,89851.0,46.3696,46.3851,46.2998,46.3076,89851.0
2016-03-07 13:20:00,59.73,59.74,59.64,59.73,108340.0,46.3076,46.3153,46.2378,46.3076,108340.0
2016-03-07 13:25:00,59.74,59.76,59.69,59.7,80658.0,46.3153,46.3308,46.2766,46.2843,80658.0
2016-03-07 13:30:00,59.71,59.72,59.58,59.63,129840.0,46.2921,46.2998,46.1913,46.2301,129840.0
2016-03-07 13:35:00,59.62,59.66,59.58,59.66,84355.0,46.2223,46.2533,46.1913,46.2533,84355.0
2016-03-07 13:40:00,59.66,59.77,59.65,59.74,270776.0,46.2533,46.3386,46.2456,46.3153,270776.0
2016-03-07 13:45:00,59.74,59.76,59.69,59.75,72654.0,46.3153,46.3308,46.2766,46.3231,72654.0
2016-03-07 13:50:00,59.76,59.82,59.75,59.81,130005.0,46.3308,46.3774,46.3231,46.3696,130005.0
2016-03-07 13:55:00,59.8,59.87,59.8,59.83,91143.0,46.3619,46.4161,46.3619,46.3851,91143.0
2016-03-07 14:00:00,59.82,59.89,59.78,59.8,142864.0,46.3774,46.4316,46.3464,46.3619,142864.0
2016-03-07 14:05:00,59.79,59.88,59.78,59.84,106891.0,46.3541,46.4239,46.3464,46.3929,106891.0
2016-03-07 14:10:00,59.85,59.9,59.83,59.85,165921.0,46.4006,46.4394,46.3851,46.4006,165921.0
2016-03-07 14:15:00,59.85,59.87,59.8,59.8,232571.0,46.4006,46.4161,46.3619,46.3619,232571.0
2016-03-07 14:20:00,59.81,59.83,59.75,59.78,91501.0,46.3696,46.3851,46.3231,46.3464,91501.0
2016-03-07 14:25:00,59.77,59.78,59.7,59.73,194954.0,46.3386,46.3464,46.2843,46.3076,194954.0
2016-03-07 14:30:00,59.73,59.73,59.68,59.69,142973.0,46.3076,46.3076,46.2688,46.2766,142973.0
2016-03-07 14:35:00,59.68,59.71,59.62,59.71,337495.0,46.2688,46.2921,46.2223,46.2921,337495.0
2016-03-07 14:40:00,59.71,59.73,59.67,59.7,168824.0,46.2921,46.3076,46.2611,46.2843,168824.0
2016-03-07 14:45:00,59.69,59.72,59.6,59.65,153420.0,46.2766,46.2998,46.2068,46.2456,153420.0
2016-03-07 14:50:00,59.64,59.67,59.59,59.64,74405.0,46.2378,46.2611,46.199,46.2378,74405.0
2016-03-07 14:55:00,59.65,59.7,59.62,59.67,104916.0,46.2456,46.2843,46.2223,46.2611,104916.0
2016-03-07 15:00:00,59.67,59.68,59.61,59.63,95547.0,46.2611,46.2688,46.2146,46.2301,95547.0
2016-03-07 15:05:00,59.62,59.71,59.59,59.71,144717.0,46.2223,46.2921,46.199,46.2921,144717.0
2016-03-07 15:10:00,59.71,59.74,59.68,59.72,76745.0,46.2921,46.3153,46.2688,46.2998,76745.0
2016-03-07 15:15:00,59.72,59.77,59.69,59.77,124362.0,46.2998,46.3386,46.2766,46.3386,124362.0
2016-03-07 15:20:00,59.76,59.83,59.71,59.82,135286.0,46.3308,46.3851,46.2921,46.3774,135286.0
2016-03-07 15:25:00,59.82,59.87,59.76,59.78,129629.0,46.3774,46.4161,46.3308,46.3464,129629.0
2016-03-07 15:30:00,59.78,59.85,59.75,59.8,186766.0,46.3464,46.4006,46.3231,46.3619,186766.0
2016-03-07 15:35:00,59.82,59.92,59.81,59.88,129876.0,46.3774,46.4549,46.3696,46.4239,129876.0
2016-03-07 15:40:00,59.89,59.91,59.84,59.85,127962.0,46.4316,46.4471,46.3929,46.4006,127962.0
2016-03-07 15:45:00,59.85,59.89,59.73,59.74,267125.0,46.4006,46.4316,46.3076,46.3153,267125.0
2016-03-07 15:50:00,59.75,59.86,59.75,59.84,171653.0,46.3231,46.4084,46.3231,46.3929,171653.0
2016-03-07 15:55:00,59.84,59.93,59.79,59.93,444913.0,46.3929,46.4626,46.3541,46.4626,444913.0
2016-03-08 09:30:00,59.21,59.36,59.0,59.31,464257.0,45.9044,46.0207,45.7416,45.982,464257.0
2016-03-08 09:35:00,59.3,59.5,59.3,59.32,233500.0,45.9742,46.1293,45.9742,45.9897,233500.0
2016-03-08 09:40:00,59.32,59.4,59.06,59.08,202343.0,45.9897,46.0517,45.7881,45.8037,202343.0
2016-03-08 09:45:00,59.07,59.33,59.06,59.28,169814.0,45.7959,45.9975,45.7881,45.9587,169814.0
2016-03-08 09:50:00,59.29,59.38,59.27,59.33,116573.0,45.9665,46.0362,45.951,45.9975,116573.0
2016-03-08 09:55:00,59.33,59.34,59.12,59.17,87701.0,45.9975,46.0052,45.8347,45.8734,87701.0
2016-03-08 10:00:00,59.16,59.25,59.05,59.24,115421.0,45.8657,45.9355,45.7804,45.9277,115421.0
2016-03-08 10:05:00,59.23,59.3,59.07,59.08,144462.0,45.9199,45.9742,45.7959,45.8037,144462.0
2016-03-08 10:10:00,59.08,59.32,59.08,59.25,242227.0,45.8037,45.9897,45.8037,45.9355,242227.0
2016-03-08 10:15:00,59.25,59.38,59.23,59.26,164108.0,45.9355,46.0362,45.9199,45.9432,164108.0
2016-03-08 10:20:00,59.25,59.37,59.19,59.2,145676.0,45.9355,46.0285,45.8889,45.8967,145676.0
2016-03-08 10:25:00,59.19,59.19,59.06,59.09,126063.0,45.8889,45.8889,45.7881,45.8114,126063.0
2016-03-08 10:30:00,59.08,59.17,59.05,59.14,105480.0,45.8037,45.8734,45.7804,45.8502,105480.0
2016-03-08 10:35:00,59.15,59.21,59.09,59.12,100875.0,45.8579,45.9044,45.8114,45.8347,100875.0
2016-03-08 10:40:00,59.11,59.12,58.92,58.94,238595.0,45.8269,45.8347,45.6796,45.6951,238595.0
2016-03-08 10:45:00,58.94,58.95,58.84,58.89,125039.0,45.6951,45.7029,45.6176,45.6564,125039.0
2016-03-08 10:50:00,58.88,58.97,58.85,58.89,138884.0,45.6486,45.7184,45.6253,45.6564,138884.0
2016-03-08 10:55:00,58.88,58.9,58.68,58.75,181613.0,45.6486,45.6641,45.4935,45.5478,181613.0
2016-03-08 11:00:00,58.76,58.94,58.73,58.91,155767.0,45.5556,45.6951,45.5323,45.6719,155767.0
2016-03-08 11:05:00,58.91,59.07,58.9,59.03,344455.0,45.6719,45.7959,45.6641,45.7649,344455.0
2016-03-08 11:10:00,59.02,59.07,58.96,58.98,75791.0,45.7571,45.7959,45.7106,45.7261,75791.0
2016-03-08 11:15:00,58.98,59.15,58.95,59.09,121090.0,45.7261,45.8579,45.7029,45.8114,121090.0
2016-03-08 11:20:00,59.09,59.09,58.97,58.99,75937.0,45.8114,45.8114,45.7184,45.7339,75937.0
2016-03-08 11:25:00,59.0,59.17,58.99,59.06,108853.0,45.7416,45.8734,45.7339,45.7881,108853.0
2016-03-08 11:30:00,59.05,59.1,59.0,59.01,53530.0,45.7804,45.8192,45.7416,45.7494,53530.0
2016-03-08 11:35:00,59.01,59.01,58.87,58.87,89849.0,45.7494,45.7494,45.6408,45.6408,89849.0
2016-03-08 11:40:00,58.88,58.97,58.83,58.88,137817.0,45.6486,45.7184,45.6098,45.6486,137817.0
2016-03-08 11:45:00,58.87,58.93,58.82,58.82,109162.0,45.6408,45.6874,45.6021,45.6021,109162.0
2016-03-08 11:50:00,58.82,59.04,58.82,59.01,126919.0,45.6021,45.7726,45.6021,45.7494,126919.0
2016-03-08 11:55:00,59.02,59.09,59.01,59.03,69618.0,45.7571,45.8114,45.7494,45.7649,69618.0
2016-03-08 12:00:00,59.03,59.07,58.99,59.02,62097.0,45.7649,45.7959,45.7339,45.7571,62097.0
2016-03-08 12:05:00,59.03,59.21,59.03,59.17,121897.0,45.7649,45.9044,45.7649,45.8734,121897.0
2016-03-08 12:10:00,59.17,59.32,59.17,59.25,87900.0,45.8734,45.9897,45.8734,45.9355,87900.0
2016-03-08 12:15:00,59.25,59.42,59.23,59.36,113147.0,45.9355,46.0672,45.9199,46.0207,113147.0
2016-03-08 12:20:00,59.36,59.38,59.29,59.32,133251.0,46.0207,46.0362,45.9665,45.9897,133251.0
2016-03-08 12:25:00,59.32,59.37,59.29,59.34,145248.0,45.9897,46.0285,45.9665,46.0052,145248.0
2016-03-08 12:30:00,59.34,59.39,59.28,59.3,80482.0,46.0052,46.044,45.9587,45.9742,80482.0
2016-03-08 12:35:00,59.3,59.3,59.11,59.12,83178.0,45.9742,45.9742,45.8269,45.8347,83178.0
2016-03-08 12:40:00,59.12,59.19,59.05,59.05,93750.0,45.8347,45.8889,45.7804,45.7804,93750.0
2016-03-08 12:45:00,59.05,59.17,59.0,59.14,151570.0,45.7804,45.8734,45.7416,45.8502,151570.0
2016-03-08 12:50:00,59.13,59.16,59.04,59.06,68637.0,45.8424,45.8657,45.7726,45.7881,68637.0
2016-03-08 12:55:00,59.07,59.12,58.96,58.98,231136.0,45.7959,45.8347,45.7106,45.7261,231136.0
2016-03-08 13:00:00,58.99,59.16,58.99,59.16,213672.0,45.7339,45.8657,45.7339,45.8657,213672.0
2016-03-08 13:05:00,59.16,59.22,59.15,59.17,88495.0,45.8657,45.9122,45.8579,45.8734,88495.0
2016-03-08 13:10:00,59.17,59.18,59.07,59.08,65553.0,45.8734,45.8812,45.7959,45.8037,65553.0
2016-03-08 13:15:00,59.09,59.22,59.07,59.19,72172.0,45.8114,45.9122,45.7959,45.8889,72172.0
2016-03-08 13:20:00,59.19,59.31,59.17,59.28,159658.0,45.8889,45.982,45.8734,45.9587,159658.0
2016-03-08 13:25:00,59.29,59.34,59.24,59.26,104966.0,45.9665,46.0052,45.9277,45.9432,104966.0
2016-03-08 13:30:00,59.26,59.3,59.23,59.26,79123.0,45.9432,45.9742,45.9199,45.9432,79123.0
2016-03-08 13:35:00,59.26,59.39,59.25,59.37,83745.0,45.9432,46.044,45.9355,46.0285,83745.0
2016-03-08 13:40:00,59.36,59.41,59.34,59.34,74827.0,46.0207,46.0595,46.0052,46.0052,74827.0
2016-03-08 13:45:00,59.34,59.34,59.28,59.3,56661.0,46.0052,46.0052,45.9587,45.9742,56661.0
2016-03-08 13:50:00,59.3,59.32,59.21,59.22,44327.0,45.9742,45.9897,45.9044,45.9122,44327.0
2016-03-08 13:55:00,59.21,59.29,59.21,59.27,46781.0,45.9044,45.9665,45.9044,45.951,46781.0
2016-03-08 14:00:00,59.26,59.31,59.2,59.29,54370.0,45.9432,45.982,45.8967,45.9665,54370.0
2016-03-08 14:05:00,59.29,59.36,59.27,59.33,83156.0,45.9665,46.0207,45.951,45.9975,83156.0
2016-03-08 14:10:00,59.32,59.42,59.31,59.37,67251.0,45.9897,46.0672,45.982,46.0285,67251.0
2016-03-08 14:15:00,59.37,59.39,59.29,59.31,66113.0,46.0285,46.044,45.9665,45.982,66113.0
2016-03-08 14:20:00,59.31,59.36,59.25,59.25,63301.0,45.982,46.0207,45.9355,45.9355,63301.0
2016-03-08 14:25:00,59.25,59.28,59.19,59.21,92709.0,45.9355,45.9587,45.8889,45.9044,92709.0
2016-03-08 14:30:00,59.21,59.24,59.16,59.19,94661.0,45.9044,45.9277,45.8657,45.8889,94661.0
2016-03-08 14:35:00,59.18,59.19,59.11,59.12,126623.0,45.8812,45.8889,45.8269,45.8347,126623.0
2016-03-08 14:40:00,59.11,59.27,59.1,59.23,137822.0,45.8269,45.951,45.8192,45.9199,137822.0
2016-03-08 14:45:00,59.23,59.24,59.13,59.13,78407.0,45.9199,45.9277,45.8424,45.8424,78407.0
2016-03-08 14:50:00,59.14,59.15,59.08,59.12,100905.0,45.8502,45.8579,45.8037,45.8347,100905.0
2016-03-08 14:55:00,59.12,59.19,59.09,59.16,98966.0,45.8347,45.8889,45.8114,45.8657,98966.0
2016-03-08 15:00:00,59.15,59.21,59.04,59.04,139097.0,45.8579,45.9044,45.7726,45.7726,139097.0
2016-03-08 15:05:00,59.05,59.07,58.93,58.93,175439.0,45.7804,45.7959,45.6874,45.6874,175439.0
2016-03-08 15:10:00,58.94,59.01,58.88,58.89,364256.0,45.6951,45.7494,45.6486,45.6564,364256.0
2016-03-08 15:15:00,58.9,58.98,58.87,58.91,251533.0,45.6641,45.7261,45.6408,45.6719,251533.0
2016-03-08 15:20:00,58.91,58.98,58.85,58.97,121057.0,45.6719,45.7261,45.6253,45.7184,121057.0
2016-03-08 15:25:00,58.97,58.99,58.89,58.91,185426.0,45.7184,45.7339,45.6564,45.6719,185426.0
2016-03-08 15:30:00,58.9,58.95,58.87,58.93,202118.0,45.6641,45.7029,45.6408,45.6874,202118.0
2016-03-08 15:35:00,58.92,58.95,58.83,58.84,150917.0,45.6796,45.7029,45.6098,45.6176,150917.0
2016-03-08 15:40:00,58.84,58.93,58.79,58.88,262641.0,45.6176,45.6874,45.5788,45.6486,262641.0
2016-03-08 15:45:00,58.87,58.98,58.85,58.92,324643.0,45.6408,45.7261,45.6253,45.6796,324643.0
2016-03-08 15:50:00,58.92,58.95,58.82,58.85,446117.0,45.6796,45.7029,45.6021,45.6253,446117.0
2016-03-08 15:55:00,58.84,58.85,58.75,58.78,1070090.0,45.6176,45.6253,45.5478,45.5711,1070090.0
2016-03-09 09:30:00,59.15,59.29,59.07,59.21,338065.0,45.8579,45.9665,45.7959,45.9044,338065.0
2016-03-09 09:35:00,59.2,59.21,58.89,59.15,299484.0,45.8967,45.9044,45.6564,45.8579,299484.0
2016-03-09 09:40:00,59.15,59.25,59.03,59.09,297907.0,45.8579,45.9355,45.7649,45.8114,297907.0
2016-03-09 09:45:00,59.08,59.12,58.96,59.11,270577.0,45.8037,45.8347,45.7106,45.8269,270577.0
2016-03-09 09:50:00,59.12,59.13,58.96,58.97,134092.0,45.8347,45.8424,45.7106,45.7184,134092.0
2016-03-09 09:55:00,58.98,59.17,58.96,59.17,200035.0,45.7261,45.8734,45.7106,45.8734,200035.0
2016-03-09 10:00:00,59.16,59.16,58.94,59.01,263641.0,45.8657,45.8657,45.6951,45.7494,263641.0
2016-03-09 10:05:00,59.02,59.06,58.88,58.88,180418.0,45.7571,45.7881,45.6486,45.6486,180418.0
2016-03-09 10:10:00,58.88,58.94,58.73,58.76,162587.0,45.6486,45.6951,45.5323,45.5556,162587.0
2016-03-09 10:15:00,58.77,58.9,58.68,58.69,169401.0,45.5633,45.6641,45.4935,45.5013,169401.0
2016-03-09 10:20:00,58.69,58.82,58.69,58.79,114865.0,45.5013,45.6021,45.5013,45.5788,114865.0
2016-03-09 10:25:00,58.79,58.93,58.78,58.93,163947.0,45.5788,45.6874,45.5711,45.6874,163947.0
2016-03-09 10:30:00,58.94,59.08,58.87,59.0,310944.0,45.6951,45.8037,45.6408,45.7416,310944.0
2016-03-09 10:35:00,59.0,59.15,58.99,59.11,206682.0,45.7416,45.8579,45.7339,45.8269,206682.0
2016-03-09 10:40:00,59.11,59.31,59.1,59.28,247461.0,45.8269,45.982,45.8192,45.9587,247461.0
2016-03-09 10:45:00,59.28,59.37,59.23,59.32,181245.0,45.9587,46.0285,45.9199,45.9897,181245.0
2016-03-09 10:50:00,59.33,59.33,58.92,58.96,257663.0,45.9975,45.9975,45.6796,45.7106,257663.0
2016-03-09 10:55:00,58.96,59.08,58.9,59.06,173330.0,45.7106,45.8037,45.6641,45.7881,173330.0
2016-03-09 11:00:00,59.06,59.21,59.04,59.12,134112.0,45.7881,45.9044,45.7726,45.8347,134112.0
2016-03-09 11:05:00,59.13,59.13,59.03,59.12,154722.0,45.8424,45.8424,45.7649,45.8347,154722.0
2016-03-09 11:10:00,59.13,59.2,59.12,59.15,215119.0,45.8424,45.8967,45.8347,45.8579,215119.0
2016-03-09 11:15:00,59.15,59.25,59.12,59.23,102371.0,45.8579,45.9355,45.8347,45.9199,102371.0
2016-03-09 11:20:00,59.24,59.29,59.17,59.29,127415.0,45.9277,45.9665,45.8734,45.9665,127415.0
2016-03-09 11:25:00,59.29,59.49,59.28,59.47,211497.0,45.9665,46.1215,45.9587,46.106,211497.0
2016-03-09 11:30:00,59.47,59.54,59.29,59.33,211221.0,46.106,46.1603,45.9665,45.9975,211221.0
2016-03-09 11:35:00,59.33,59.37,59.29,59.33,98759.0,45.9975,46.0285,45.9665,45.9975,98759.0
2016-03-09 11:40:00,59.33,59.34,59.23,59.3,91128.0,45.9975,46.0052,45.9199,45.9742,91128.0
2016-03-09 11:45:00,59.3,59.32,59.2,59.32,84048.0,45.9742,45.9897,45.8967,45.9897,84048.0
2016-03-09 11:50:00,59.31,59.37,59.29,59.37,90358.0,45.982,46.0285,45.9665,46.0285,90358.0
2016-03-09 11:55:00,59.38,59.43,59.33,59.38,107087.0,46.0362,46.075,45.9975,46.0362,107087.0
2016-03-09 12:00:00,59.37,59.39,59.28,59.33,76535.0,46.0285,46.044,45.9587,45.9975,76535.0
2016-03-09 12:05:00,59.33,59.33,59.25,59.29,46738.0,45.9975,45.9975,45.9355,45.9665,46738.0
2016-03-09 12:10:00,59.28,59.33,59.26,59.32,64443.0,45.9587,45.9975,45.9432,45.9897,64443.0
2016-03-09 12:15:00,59.32,59.35,59.26,59.3,74886.0,45.9897,46.013,45.9432,45.9742,74886.0
2016-03-09 12:20:00,59.29,59.34,59.26,59.33,53073.0,45.9665,46.0052,45.9432,45.9975,53073.0
2016-03-09 12:25:00,59.34,59.35,59.29,59.3,47844.0,46.0052,46.013,45.9665,45.9742,47844.0
2016-03-09 12:30:00,59.3,59.35,59.26,59.26,196499.0,45.9742,46.013,45.9432,45.9432,196499.0
2016-03-09 12:35:00,59.26,59.27,59.2,59.25,47098.0,45.9432,45.951,45.8967,45.9355,47098.0
2016-03-09 12:40:00,59.24,59.29,59.17,59.18,72336.0,45.9277,45.9665,45.8734,45.8812,72336.0
2016-03-09 12:45:00,59.18,59.18,59.05,59.07,82800.0,45.8812,45.8812,45.7804,45.7959,82800.0
2016-03-09 12:50:00,59.08,59.16,59.07,59.09,69516.0,45.8037,45.8657,45.7959,45.8114,69516.0
2016-03-09 12:55:00,59.09,59.1,59.03,59.04,44628.0,45.8114,45.8192,45.7649,45.7726,44628.0
2016-03-09 13:00:00,59.04,59.07,58.98,59.03,86040.0,45.7726,45.7959,45.7261,45.7649,86040.0
2016-03-09 13:05:00,59.02,59.03,58.94,58.97,72464.0,45.7571,45.7649,45.6951,45.7184,72464.0
2016-03-09 13:10:00,58.97,59.07,58.95,59.05,77485.0,45.7184,45.7959,45.7029,45.7804,77485.0
2016-03-09 13:15:00,59.05,59.05,58.97,59.01,110061.0,45.7804,45.7804,45.7184,45.7494,110061.0
2016-03-09 13:20:00,59.0,59.02,58.97,58.99,106329.0,45.7416,45.7571,45.7184,45.7339,106329.0
2016-03-09 13:25:00,58.99,59.02,58.97,59.02,66688.0,45.7339,45.7571,45.7184,45.7571,66688.0
2016-03-09 13:30:00,59.01,59.08,59.0,59.04,80561.0,45.7494,45.8037,45.7416,45.7726,80561.0
2016-03-09 13:35:00,59.04,59.09,59.03,59.04,68095.0,45.7726,45.8114,45.7649,45.7726,68095.0
2016-03-09 13:40:00,59.05,59.06,58.98,59.0,97772.0,45.7804,45.7881,45.7261,45.7416,97772.0
2016-03-09 13:45:00,58.99,59.17,58.99,59.15,110130.0,45.7339,45.8734,45.7339,45.8579,110130.0
2016-03-09 13:50:00,59.14,59.16,59.1,59.12,72464.0,45.8502,45.8657,45.8192,45.8347,72464.0
2016-03-09 13:55:00,59.13,59.19,59.09,59.16,106740.0,45.8424,45.8889,45.8114,45.8657,106740.0
2016-03-09 14:00:00,59.15,59.2,59.13,59.18,65836.0,45.8579,45.8967,45.8424,45.8812,65836.0
2016-03-09 14:05:00,59.18,59.23,59.14,59.22,91803.0,45.8812,45.9199,45.8502,45.9122,91803.0
2016-03-09 14:10:00,59.22,59.23,59.14,59.16,85601.0,45.9122,45.9199,45.8502,45.8657,85601.0
2016-03-09 14:15:00,59.16,59.22,59.16,59.21,48816.0,45.8657,45.9122,45.8657,45.9044,48816.0
2016-03-09 14:20:00,59.21,59.21,59.12,59.17,61043.0,45.9044,45.9044,45.8347,45.8734,61043.0
2016-03-09 14:25:00,59.17,59.22,59.13,59.2,139087.0,45.8734,45.9122,45.8424,45.8967,139087.0
2016-03-09 14:30:00,59.19,59.2,59.08,59.1,72942.0,45.8889,45.8967,45.8037,45.8192,72942.0
2016-03-09 14:35:00,59.1,59.11,59.05,59.07,115614.0,45.8192,45.8269,45.7804,45.7959,115614.0
2016-03-09 14:40:00,59.07,59.12,59.05,59.09,93151.0,45.7959,45.8347,45.7804,45.8114,93151.0
2016-03-09 14:45:00,59.1,59.14,59.07,59.09,62417.0,45.8192,45.8502,45.7959,45.8114,62417.0
2016-03-09 14:50:00,59.09,59.1,59.02,59.04,173691.0,45.8114,45.8192,45.7571,45.7726,173691.0
2016-03-09 14:55:00,59.04,59.07,58.99,59.05,104142.0,45.7726,45.7959,45.7339,45.7804,104142.0
2016-03-09 15:00:00,59.05,59.08,59.02,59.06,95118.0,45.7804,45.8037,45.7571,45.7881,95118.0
2016-03-09 15:05:00,59.07,59.08,58.96,58.96,116368.0,45.7959,45.8037,45.7106,45.7106,116368.0
2016-03-09 15:10:00,58.96,59.0,58.9,58.91,114013.0,45.7106,45.7416,45.6641,45.6719,114013.0
2016-03-09 15:15:00,58.91,58.98,58.9,58.96,66603.0,45.6719,45.7261,45.6641,45.7106,66603.0
2016-03-09 15:20:00,58.95,59.0,58.91,58.97,521767.0,45.7029,45.7416,45.6719,45.7184,521767.0
2016-03-09 15:25:00,58.96,59.02,58.96,58.99,78261.0,45.7106,45.7571,45.7106,45.7339,78261.0
2016-03-09 15:30:00,58.98,59.09,58.96,59.06,152966.0,45.7261,45.8114,45.7106,45.7881,152966.0
2016-03-09 15:35:00,59.05,59.07,58.97,59.01,103021.0,45.7804,45.7959,45.7184,45.7494,103021.0
2016-03-09 15:40:00,59.01,59.09,58.96,59.04,151600.0,45.7494,45.8114,45.7106,45.7726,151600.0
2016-03-09 15:45:00,59.04,59.07,59.01,59.02,123896.0,45.7726,45.7959,45.7494,45.7571,123896.0
2016-03-09 15:50:00,59.03,59.04,58.97,59.01,241204.0,45.7649,45.7726,45.7184,45.7494,241204.0
2016-03-09 15:55:00,59.01,59.12,58.95,59.12,606347.0,45.7494,45.8347,45.7029,45.8347,606347.0
2016-03-10 09:30:00,59.59,59.63,59.31,59.4,740835.0,46.199,46.2301,45.982,46.0517,740835.0
2016-03-10 09:35:00,59.39,59.51,59.16,59.48,374711.0,46.044,46.137,45.8657,46.1138,374711.0
2016-03-10 09:40:00,59.48,59.48,59.22,59.42,245606.0,46.1138,46.1138,45.9122,46.0672,245606.0
2016-03-10 09:45:00,59.41,59.47,59.29,59.45,397991.0,46.0595,46.106,45.9665,46.0905,397991.0
2016-03-10 09:50:00,59.45,59.46,59.32,59.41,354899.0,46.0905,46.0983,45.9897,46.0595,354899.0
2016-03-10 09:55:00,59.41,59.62,59.4,59.54,337167.0,46.0595,46.2223,46.0517,46.1603,337167.0
2016-03-10 10:00:00,59.55,59.67,59.49,59.61,349684.0,46.168,46.2611,46.1215,46.2146,349684.0
2016-03-10 10:05:00,59.6,59.63,59.47,59.51,198349.0,46.2068,46.2301,46.106,46.137,198349.0
2016-03-10 10:10:00,59.52,59.54,59.35,59.52,167504.0,46.1448,46.1603,46.013,46.1448,167504.0
2016-03-10 10:15:00,59.55,59.61,59.33,59.34,251358.0,46.168,46.2146,45.9975,46.0052,251358.0
2016-03-10 10:20:00,59.34,59.44,59.24,59.3,176692.0,46.0052,46.0828,45.9277,45.9742,176692.0
2016-03-10 10:25:00,59.3,59.37,59.19,59.26,179166.0,45.9742,46.0285,45.8889,45.9432,179166.0
2016-03-10 10:30:00,59.25,59.27,59.05,59.08,192479.0,45.9355,45.951,45.7804,45.8037,192479.0
2016-03-10 10:35:00,59.08,59.14,58.93,59.03,236013.0,45.8037,45.8502,45.6874,45.7649,236013.0
2016-03-10 10:40:00,59.03,59.09,58.94,59.06,309569.0,45.7649,45.8114,45.6951,45.7881,309569.0
2016-03-10 10:45:00,59.05,59.16,58.95,58.96,187527.0,45.7804,45.8657,45.7029,45.7106,187527.0
2016-03-10 10:50:00,58.96,59.1,58.95,58.99,189575.0,45.7106,45.8192,45.7029,45.7339,189575.0
2016-03-10 10:55:00,58.98,59.02,58.73,58.77,268867.0,45.7261,45.7571,45.5323,45.5633,268867.0
2016-03-10 11:00:00,58.78,58.8,58.51,58.63,277496.0,45.5711,45.5866,45.3617,45.4548,277496.0
2016-03-10 11:05:00,58.62,58.87,58.62,58.84,269063.0,45.447,45.6408,45.447,45.6176,269063.0
2016-03-10 11:10:00,58.84,58.86,58.67,58.71,344529.0,45.6176,45.6331,45.4858,45.5168,344529.0
2016-03-10 11:15:00,58.71,58.73,58.56,58.57,143732.0,45.5168,45.5323,45.4005,45.4083,143732.0
2016-03-10 11:20:00,58.58,58.58,58.19,58.3,633759.0,45.416,45.416,45.1137,45.1989,633759.0
2016-03-10 11:25:00,58.3,58.37,58.17,58.32,224769.0,45.1989,45.2532,45.0981,45.2144,224769.0
2016-03-10 11:30:00,58.33,58.35,58.07,58.17,233718.0,45.2222,45.2377,45.0206,45.0981,233718.0
2016-03-10 11:35:00,58.16,58.3,58.1,58.27,203710.0,45.0904,45.1989,45.0439,45.1757,203710.0
2016-03-10 11:40:00,58.27,58.38,58.24,58.24,134905.0,45.1757,45.261,45.1524,45.1524,134905.0
2016-03-10 11:45:00,58.25,58.37,58.19,58.36,148739.0,45.1602,45.2532,45.1137,45.2455,148739.0
2016-03-10 11:50:00,58.37,58.41,58.21,58.24,105340.0,45.2532,45.2842,45.1292,45.1524,105340.0
2016-03-10 11:55:00,58.24,58.43,58.24,58.35,103267.0,45.1524,45.2997,45.1524,45.2377,103267.0
2016-03-10 12:00:00,58.35,58.52,58.33,58.44,119285.0,45.2377,45.3695,45.2222,45.3075,119285.0
2016-03-10 12:05:00,58.44,58.47,58.31,58.34,119376.0,45.3075,45.3307,45.2067,45.2299,119376.0
2016-03-10 12:10:00,58.34,58.34,58.25,58.28,114215.0,45.2299,45.2299,45.1602,45.1834,114215.0
2016-03-10 12:15:00,58.28,58.28,58.19,58.23,135396.0,45.1834,45.1834,45.1137,45.1447,135396.0
2016-03-10 12:20:00,58.23,58.25,58.05,58.06,127319.0,45.1447,45.1602,45.0051,45.0129,127319.0
2016-03-10 12:25:00,58.07,58.17,58.05,58.1,126134.0,45.0206,45.0981,45.0051,45.0439,126134.0
2016-03-10 12:30:00,58.11,58.15,58.03,58.13,173623.0,45.0516,45.0826,44.9896,45.0671,173623.0
2016-03-10 12:35:00,58.14,58.15,57.86,57.9,424093.0,45.0749,45.0826,44.8578,44.8888,424093.0
2016-03-10 12:40:00,57.89,57.92,57.81,57.82,119772.0,44.8811,44.9043,44.819,44.8268,119772.0
2016-03-10 12:45:00,57.82,57.97,57.81,57.91,126609.0,44.8268,44.9431,44.819,44.8966,126609.0
2016-03-10 12:50:00,57.92,58.03,57.91,57.95,151148.0,44.9043,44.9896,44.8966,44.9276,151148.0
2016-03-10 12:55:00,57.95,58.15,57.92,58.08,198043.0,44.9276,45.0826,44.9043,45.0284,198043.0
2016-03-10 13:00:00,58.08,58.19,58.06,58.1,119355.0,45.0284,45.1137,45.0129,45.0439,119355.0
2016-03-10 13:05:00,58.1,58.14,58.01,58.02,90102.0,45.0439,45.0749,44.9741,44.9819,90102.0
2016-03-10 13:10:00,58.02,58.03,57.91,57.96,102677.0,44.9819,44.9896,44.8966,44.9353,102677.0
2016-03-10 13:15:00,57.96,58.15,57.95,58.15,74838.0,44.9353,45.0826,44.9276,45.0826,74838.0
2016-03-10 13:20:00,58.15,58.15,58.07,58.08,74206.0,45.0826,45.0826,45.0206,45.0284,74206.0
2016-03-10 13:25:00,58.09,58.25,58.05,58.21,144207.0,45.0361,45.1602,45.0051,45.1292,144207.0
2016-03-10 13:30:00,58.22,58.28,58.17,58.27,132278.0,45.1369,45.1834,45.0981,45.1757,132278.0
2016-03-10 13:35:00,58.27,58.29,58.19,58.23,96842.0,45.1757,45.1912,45.1137,45.1447,96842.0
2016-03-10 13:40:00,58.23,58.25,58.13,58.14,110482.0,45.1447,45.1602,45.0671,45.0749,110482.0
2016-03-10 13:45:00,58.14,58.17,58.11,58.13,66129.0,45.0749,45.0981,45.0516,45.0671,66129.0
2016-03-10 13:50:00,58.14,58.24,58.13,58.23,55460.0,45.0749,45.1524,45.0671,45.1447,55460.0
2016-03-10 13:55:00,58.23,58.27,58.12,58.18,133117.0,45.1447,45.1757,45.0594,45.1059,133117.0
2016-03-10 14:00:00,58.18,58.26,58.17,58.2,130606.0,45.1059,45.1679,45.0981,45.1214,130606.0
2016-03-10 14:05:00,58.2,58.22,58.0,58.03,184246.0,45.1214,45.1369,44.9663,44.9896,184246.0
2016-03-10 14:10:00,58.03,58.09,57.98,58.08,119320.0,44.9896,45.0361,44.9508,45.0284,119320.0
2016-03-10 14:15:00,58.08,58.13,58.03,58.1,190397.0,45.0284,45.0671,44.9896,45.0439,190397.0
2016-03-10 14:20:00,58.1,58.25,58.06,58.25,146184.0,45.0439,45.1602,45.0129,45.1602,146184.0
2016-03-10 14:25:00,58.24,58.34,58.2,58.3,169467.0,45.1524,45.2299,45.1214,45.1989,169467.0
2016-03-10 14:30:00,58.31,58.42,58.26,58.32,274141.0,45.2067,45.292,45.1679,45.2144,274141.0
2016-03-10 14:35:00,58.32,58.35,58.26,58.34,181406.0,45.2144,45.2377,45.1679,45.2299,181406.0
2016-03-10 14:40:00,58.35,58.51,58.35,58.48,202334.0,45.2377,45.3617,45.2377,45.3385,202334.0
2016-03-10 14:45:00,58.48,58.55,58.46,58.48,221227.0,45.3385,45.3928,45.323,45.3385,221227.0
2016-03-10 14:50:00,58.48,58.57,58.42,58.43,189908.0,45.3385,45.4083,45.292,45.2997,189908.0
2016-03-10 14:55:00,58.43,58.47,58.37,58.39,150352.0,45.2997,45.3307,45.2532,45.2687,150352.0
2016-03-10 15:00:00,58.39,58.46,58.34,58.38,216111.0,45.2687,45.323,45.2299,45.261,216111.0
2016-03-10 15:05:00,58.38,58.41,58.33,58.38,282027.0,45.261,45.2842,45.2222,45.261,282027.0
2016-03-10 15:10:00,58.38,58.5,58.32,58.49,357660.0,45.261,45.354,45.2144,45.3462,357660.0
2016-03-10 15:15:00,58.5,58.64,58.48,58.51,290533.0,45.354,45.4625,45.3385,45.3617,290533.0
2016-03-10 15:20:00,58.5,58.54,58.39,58.5,265139.0,45.354,45.385,45.2687,45.354,265139.0
2016-03-10 15:25:00,58.51,58.72,58.47,58.69,569694.0,45.3617,45.5246,45.3307,45.5013,569694.0
2016-03-10 15:30:00,58.69,58.74,58.61,58.65,274433.0,45.5013,45.5401,45.4393,45.4703,274433.0
2016-03-10 15:35:00,58.66,58.67,58.51,58.54,376347.0,45.478,45.4858,45.3617,45.385,376347.0
2016-03-10 15:40:00,58.54,58.61,58.52,58.52,329143.0,45.385,45.4393,45.3695,45.3695,329143.0
2016-03-10 15:45:00,58.52,58.58,58.47,58.48,320377.0,45.3695,45.416,45.3307,45.3385,320377.0
2016-03-10 15:50:00,58.48,58.59,58.47,58.55,457986.0,45.3385,45.4238,45.3307,45.3928,457986.0
2016-03-10 15:55:00,58.54,58.61,58.49,58.61,769377.0,45.385,45.4393,45.3462,45.4393,769377.0
2016-03-11 09:30:00,59.39,59.44,58.95,59.12,574146.0,46.044,46.0828,45.7029,45.8347,574146.0
2016-03-11 09:35:00,59.12,59.13,58.87,59.04,374701.0,45.8347,45.8424,45.6408,45.7726,374701.0
2016-03-11 09:40:00,59.04,59.08,58.9,58.94,528380.0,45.7726,45.8037,45.6641,45.6951,528380.0
2016-03-11 09:45:00,58.94,59.03,58.76,58.79,348852.0,45.6951,45.7649,45.5556,45.5788,348852.0
2016-03-11 09:50:00,58.79,58.87,58.68,58.78,388099.0,45.5788,45.6408,45.4935,45.5711,388099.0
2016-03-11 09:55:00,58.77,58.85,58.75,58.77,211029.0,45.5633,45.6253,45.5478,45.5633,211029.0
2016-03-11 10:00:00,58.77,58.84,58.74,58.75,278129.0,45.5633,45.6176,45.5401,45.5478,278129.0
2016-03-11 10:05:00,58.75,58.78,58.65,58.69,245914.0,45.5478,45.5711,45.4703,45.5013,245914.0
2016-03-11 10:10:00,58.69,58.86,58.69,58.86,251819.0,45.5013,45.6331,45.5013,45.6331,251819.0
2016-03-11 10:15:00,58.86,58.95,58.79,58.93,182467.0,45.6331,45.7029,45.5788,45.6874,182467.0
2016-03-11 10:20:00,58.93,58.97,58.89,58.96,175582.0,45.6874,45.7184,45.6564,45.7106,175582.0
2016-03-11 10:25:00,58.97,58.97,58.87,58.91,187021.0,45.7184,45.7184,45.6408,45.6719,187021.0
2016-03-11 10:30:00,58.92,59.06,58.91,59.05,189654.0,45.6796,45.7881,45.6719,45.7804,189654.0
2016-03-11 10:35:00,59.05,59.14,59.04,59.1,203914.0,45.7804,45.8502,45.7726,45.8192,203914.0
2016-03-11 10:40:00,59.11,59.14,59.0,59.01,281059.0,45.8269,45.8502,45.7416,45.7494,281059.0
2016-03-11 10:45:00,59.01,59.09,58.98,59.04,166292.0,45.7494,45.8114,45.7261,45.7726,166292.0
2016-03-11 10:50:00,59.04,59.08,58.94,59.05,275329.0,45.7726,45.8037,45.6951,45.7804,275329.0
2016-03-11 10:55:00,59.06,59.08,59.0,59.05,189007.0,45.7881,45.8037,45.7416,45.7804,189007.0
2016-03-11 11:00:00,59.05,59.11,59.03,59.1,340041.0,45.7804,45.8269,45.7649,45.8192,340041.0
2016-03-11 11:05:00,59.11,59.25,59.1,59.22,181878.0,45.8269,45.9355,45.8192,45.9122,181878.0
2016-03-11 11:10:00,59.23,59.32,59.22,59.3,273406.0,45.9199,45.9897,45.9122,45.9742,273406.0
2016-03-11 11:15:00,59.29,59.34,59.23,59.24,347766.0,45.9665,46.0052,45.9199,45.9277,347766.0
2016-03-11 11:20:00,59.25,59.26,59.16,59.2,226128.0,45.9355,45.9432,45.8657,45.8967,226128.0
2016-03-11 11:25:00,59.2,59.28,59.16,59.25,180140.0,45.8967,45.9587,45.8657,45.9355,180140.0
2016-03-11 11:30:00,59.25,59.27,59.22,59.25,196454.0,45.9355,45.951,45.9122,45.9355,196454.0
2016-03-11 11:35:00,59.25,59.27,59.16,59.22,176495.0,45.9355,45.951,45.8657,45.9122,176495.0
2016-03-11 11:40:00,59.22,59.24,59.17,59.2,135068.0,45.9122,45.9277,45.8734,45.8967,135068.0
2016-03-11 11:45:00,59.21,59.21,59.16,59.17,140686.0,45.9044,45.9044,45.8657,45.8734,140686.0
2016-03-11 11:50:00,59.18,59.18,59.15,59.17,119641.0,45.8812,45.8812,45.8579,45.8734,119641.0
2016-03-11 11:55:00,59.17,59.23,59.15,59.17,168848.0,45.8734,45.9199,45.8579,45.8734,168848.0
2016-03-11 12:00:00,59.17,59.17,59.04,59.09,220291.0,45.8734,45.8734,45.7726,45.8114,220291.0
2016-03-11 12:05:00,59.09,59.1,59.04,59.05,190451.0,45.8114,45.8192,45.7726,45.7804,190451.0
2016-03-11 12:10:00,59.05,59.11,59.04,59.07,92771.0,45.7804,45.8269,45.7726,45.7959,92771.0
2016-03-11 12:15:00,59.07,59.13,59.06,59.13,185267.0,45.7959,45.8424,45.7881,45.8424,185267.0
2016-03-11 12:20:00,59.13,59.15,59.09,59.13,75099.0,45.8424,45.8579,45.8114,45.8424,75099.0
2016-03-11 12:25:00,59.13,59.15,59.1,59.12,87454.0,45.8424,45.8579,45.8192,45.8347,87454.0
2016-03-11 12:30:00,59.11,59.2,59.11,59.12,131292.0,45.8269,45.8967,45.8269,45.8347,131292.0
2016-03-11 12:35:00,59.12,59.13,59.07,59.09,96884.0,45.8347,45.8424,45.7959,45.8114,96884.0
2016-03-11 12:40:00,59.08,59.11,59.05,59.07,80921.0,45.8037,45.8269,45.7804,45.7959,80921.0
2016-03-11 12:45:00,59.08,59.08,59.03,59.05,122971.0,45.8037,45.8037,45.7649,45.7804,122971.0
2016-03-11 12:50:00,59.05,59.07,58.99,59.02,140591.0,45.7804,45.7959,45.7339,45.7571,140591.0
2016-03-11 12:55:00,59.02,59.07,59.02,59.05,94154.0,45.7571,45.7959,45.7571,45.7804,94154.0
2016-03-11 13:00:00,59.05,59.05,58.98,59.0,122476.0,45.7804,45.7804,45.7261,45.7416,122476.0
2016-03-11 13:05:00,59.0,59.01,58.92,58.97,173981.0,45.7416,45.7494,45.6796,45.7184,173981.0
2016-03-11 13:10:00,58.98,59.03,58.97,59.0,110720.0,45.7261,45.7649,45.7184,45.7416,110720.0
2016-03-11 13:15:00,58.99,59.05,58.96,59.05,109435.0,45.7339,45.7804,45.7106,45.7804,109435.0
2016-03-11 13:20:00,59.04,59.09,59.02,59.07,129874.0,45.7726,45.8114,45.7571,45.7959,129874.0
2016-03-11 13:25:00,59.07,59.09,59.03,59.08,88655.0,45.7959,45.8114,45.7649,45.8037,88655.0
2016-03-11 13:30:00,59.09,59.1,59.05,59.05,75481.0,45.8114,45.8192,45.7804,45.7804,75481.0
2016-03-11 13:35:00,59.05,59.07,59.01,59.04,56854.0,45.7804,45.7959,45.7494,45.7726,56854.0
2016-03-11 13:40:00,59.03,59.04,58.98,58.99,96384.0,45.7649,45.7726,45.7261,45.7339,96384.0
2016-03-11 13:45:00,58.99,59.02,58.95,59.01,128735.0,45.7339,45.7571,45.7029,45.7494,128735.0
2016-03-11 13:50:00,59.0,59.03,58.99,59.0,134977.0,45.7416,45.7649,45.7339,45.7416,134977.0
2016-03-11 13:55:00,58.99,59.08,58.99,59.03,152834.0,45.7339,45.8037,45.7339,45.7649,152834.0
2016-03-11 14:00:00,59.02,59.05,59.01,59.02,93785.0,45.7571,45.7804,45.7494,45.7571,93785.0
2016-03-11 14:05:00,59.01,59.03,58.97,59.0,168195.0,45.7494,45.7649,45.7184,45.7416,168195.0
2016-03-11 14:10:00,58.99,59.07,58.99,58.99,127789.0,45.7339,45.7959,45.7339,45.7339,127789.0
2016-03-11 14:15:00,58.99,59.0,58.93,58.96,113400.0,45.7339,45.7416,45.6874,45.7106,113400.0
2016-03-11 14:20:00,58.95,59.0,58.94,58.99,130949.0,45.7029,45.7416,45.6951,45.7339,130949.0
2016-03-11 14:25:00,58.99,59.0,58.93,58.96,136857.0,45.7339,45.7416,45.6874,45.7106,136857.0
2016-03-11 14:30:00,58.97,58.99,58.95,58.95,139089.0,45.7184,45.7339,45.7029,45.7029,139089.0
2016-03-11 14:35:00,58.96,58.96,58.93,58.93,116590.0,45.7106,45.7106,45.6874,45.6874,116590.0
2016-03-11 14:40:00,58.93,58.94,58.87,58.91,165278.0,45.6874,45.6951,45.6408,45.6719,165278.0
2016-03-11 14:45:00,58.91,59.08,58.91,59.04,153709.0,45.6719,45.8037,45.6719,45.7726,153709.0
2016-03-11 14:50:00,59.03,59.04,58.97,59.02,192592.0,45.7649,45.7726,45.7184,45.7571,192592.0
2016-03-11 14:55:00,59.01,59.03,58.97,58.98,172066.0,45.7494,45.7649,45.7184,45.7261,172066.0
2016-03-11 15:00:00,58.98,59.08,58.95,59.07,344078.0,45.7261,45.8037,45.7029,45.7959,344078.0
2016-03-11 15:05:00,59.07,59.19,59.05,59.19,323127.0,45.7959,45.8889,45.7804,45.8889,323127.0
2016-03-11 15:10:00,59.19,59.26,59.18,59.21,339850.0,45.8889,45.9432,45.8812,45.9044,339850.0
2016-03-11 15:15:00,59.21,59.22,59.14,59.17,232442.0,45.9044,45.9122,45.8502,45.8734,232442.0
2016-03-11 15:20:00,59.17,59.28,59.16,59.27,378151.0,45.8734,45.9587,45.8657,45.951,378151.0
2016-03-11 15:25:00,59.28,59.31,59.23,59.25,301182.0,45.9587,45.982,45.9199,45.9355,301182.0
2016-03-11 15:30:00,59.25,59.25,59.18,59.23,398644.0,45.9355,45.9355,45.8812,45.9199,398644.0
2016-03-11 15:35:00,59.22,59.24,59.11,59.12,492858.0,45.9122,45.9277,45.8269,45.8347,492858.0
2016-03-11 15:40:00,59.13,59.31,59.12,59.3,391864.0,45.8424,45.982,45.8347,45.9742,391864.0
2016-03-11 15:45:00,59.31,59.38,59.27,59.36,516756.0,45.982,46.0362,45.951,46.0207,516756.0
2016-03-11 15:50:00,59.35,59.49,59.35,59.46,877110.0,46.013,46.1215,46.013,46.0983,877110.0
2016-03-11 15:55:00,59.48,59.51,59.34,59.37,1055479.0,46.1138,46.137,46.0052,46.0285,1055479.0
2016-03-14 09:30:00,59.15,59.29,59.06,59.08,382325.0,45.8579,45.9665,45.7881,45.8037,382325.0
2016-03-14 09:35:00,59.09,59.1,58.81,58.96,267137.0,45.8114,45.8192,45.5943,45.7106,267137.0
2016-03-14 09:40:00,58.96,59.03,58.8,58.83,252689.0,45.7106,45.7649,45.5866,45.6098,252689.0
2016-03-14 09:45:00,58.81,58.85,58.66,58.67,199112.0,45.5943,45.6253,45.478,45.4858,199112.0
2016-03-14 09:50:00,58.66,58.75,58.64,58.65,177571.0,45.478,45.5478,45.4625,45.4703,177571.0
2016-03-14 09:55:00,58.65,58.74,58.6,58.72,165563.0,45.4703,45.5401,45.4315,45.5246,165563.0
2016-03-14 10:00:00,58.71,58.75,58.65,58.74,181666.0,45.5168,45.5478,45.4703,45.5401,181666.0
2016-03-14 10:05:00,58.74,58.77,58.62,58.63,224701.0,45.5401,45.5633,45.447,45.4548,224701.0
2016-03-14 10:10:00,58.64,58.8,58.62,58.8,116958.0,45.4625,45.5866,45.447,45.5866,116958.0
2016-03-14 10:15:00,58.79,58.81,58.71,58.77,102561.0,45.5788,45.5943,45.5168,45.5633,102561.0
2016-03-14 10:20:00,58.77,58.8,58.7,58.74,110512.0,45.5633,45.5866,45.509,45.5401,110512.0
2016-03-14 10:25:00,58.73,58.92,58.7,58.91,234559.0,45.5323,45.6796,45.509,45.6719,234559.0
2016-03-14 10:30:00,58.9,59.07,58.89,59.01,169309.0,45.6641,45.7959,45.6564,45.7494,169309.0
2016-03-14 10:35:00,59.02,59.05,58.99,59.0,90197.0,45.7571,45.7804,45.7339,45.7416,90197.0
2016-03-14 10:40:00,59.0,59.02,58.91,58.98,136259.0,45.7416,45.7571,45.6719,45.7261,136259.0
2016-03-14 10:45:00,58.99,59.17,58.98,59.06,136072.0,45.7339,45.8734,45.7261,45.7881,136072.0
2016-03-14 10:50:00,59.07,59.11,59.04,59.05,223745.0,45.7959,45.8269,45.7726,45.7804,223745.0
2016-03-14 10:55:00,59.05,59.05,58.92,58.94,152253.0,45.7804,45.7804,45.6796,45.6951,152253.0
2016-03-14 11:00:00,58.94,58.99,58.9,58.92,111805.0,45.6951,45.7339,45.6641,45.6796,111805.0
2016-03-14 11:05:00,58.91,58.91,58.82,58.84,130355.0,45.6719,45.6719,45.6021,45.6176,130355.0
2016-03-14 11:10:00,58.84,59.0,58.83,58.91,118401.0,45.6176,45.7416,45.6098,45.6719,118401.0
2016-03-14 11:15:00,58.91,59.02,58.91,59.01,55771.0,45.6719,45.7571,45.6719,45.7494,55771.0
2016-03-14 11:20:00,59.0,59.02,58.93,58.94,80918.0,45.7416,45.7571,45.6874,45.6951,80918.0
2016-03-14 11:25:00,58.94,59.0,58.9,58.91,105180.0,45.6951,45.7416,45.6641,45.6719,105180.0
2016-03-14 11:30:00,58.9,58.96,58.87,58.94,90536.0,45.6641,45.7106,45.6408,45.6951,90536.0
2016-03-14 11:35:00,58.93,58.97,58.91,58.95,56978.0,45.6874,45.7184,45.6719,45.7029,56978.0
2016-03-14 11:40:00,58.95,59.01,58.94,58.94,109378.0,45.7029,45.7494,45.6951,45.6951,109378.0
2016-03-14 11:45:00,58.95,58.96,58.89,58.91,123564.0,45.7029,45.7106,45.6564,45.6719,123564.0
2016-03-14 11:50:00,58.91,58.97,58.9,58.95,114143.0,45.6719,45.7184,45.6641,45.7029,114143.0
2016-03-14 11:55:00,58.94,58.95,58.77,58.79,122527.0,45.6951,45.7029,45.5633,45.5788,122527.0
2016-03-14 12:00:00,58.79,58.81,58.73,58.8,100008.0,45.5788,45.5943,45.5323,45.5866,100008.0
2016-03-14 12:05:00,58.8,58.89,58.79,58.88,64276.0,45.5866,45.6564,45.5788,45.6486,64276.0
2016-03-14 12:10:00,58.88,58.93,58.86,58.93,74035.0,45.6486,45.6874,45.6331,45.6874,74035.0
2016-03-14 12:15:00,58.93,59.03,58.92,59.02,84806.0,45.6874,45.7649,45.6796,45.7571,84806.0
2016-03-14 12:20:00,59.01,59.02,58.98,58.99,69019.0,45.7494,45.7571,45.7261,45.7339,69019.0
2016-03-14 12:25:00,59.0,59.0,58.97,58.98,92467.0,45.7416,45.7416,45.7184,45.7261,92467.0
2016-03-14 12:30:00,58.99,59.07,58.97,59.07,162437.0,45.7339,45.7959,45.7184,45.7959,162437.0
2016-03-14 12:35:00,59.06,59.11,59.06,59.09,139300.0,45.7881,45.8269,45.7881,45.8114,139300.0
2016-03-14 12:40:00,59.09,59.13,59.04,59.04,71801.0,45.8114,45.8424,45.7726,45.7726,71801.0
2016-03-14 12:45:00,59.05,59.05,59.01,59.02,75763.0,45.7804,45.7804,45.7494,45.7571,75763.0
2016-03-14 12:50:00,59.02,59.04,59.0,59.02,72670.0,45.7571,45.7726,45.7416,45.7571,72670.0
2016-03-14 12:55:00,59.02,59.08,59.01,59.06,84046.0,45.7571,45.8037,45.7494,45.7881,84046.0
2016-03-14 13:00:00,59.05,59.1,59.04,59.08,118380.0,45.7804,45.8192,45.7726,45.8037,118380.0
2016-03-14 13:05:00,59.08,59.11,58.95,59.09,53482.0,45.8037,45.8269,45.7029,45.8114,53482.0
2016-03-14 13:10:00,59.08,59.09,58.99,59.01,127654.0,45.8037,45.8114,45.7339,45.7494,127654.0
2016-03-14 13:15:00,59.01,59.04,58.98,59.04,81198.0,45.7494,45.7726,45.7261,45.7726,81198.0
2016-03-14 13:20:00,59.04,59.1,59.01,59.07,64894.0,45.7726,45.8192,45.7494,45.7959,64894.0
2016-03-14 13:25:00,59.07,59.1,59.05,59.05,69666.0,45.7959,45.8192,45.7804,45.7804,69666.0
2016-03-14 13:30:00,59.05,59.1,59.04,59.08,46376.0,45.7804,45.8192,45.7726,45.8037,46376.0
2016-03-14 13:35:00,59.08,59.1,59.04,59.05,81631.0,45.8037,45.8192,45.7726,45.7804,81631.0
2016-03-14 13:40:00,59.06,59.12,59.05,59.11,95717.0,45.7881,45.8347,45.7804,45.8269,95717.0
2016-03-14 13:45:00,59.11,59.11,59.06,59.06,57487.0,45.8269,45.8269,45.7881,45.7881,57487.0
2016-03-14 13:50:00,59.07,59.09,59.05,59.08,87427.0,45.7959,45.8114,45.7804,45.8037,87427.0
2016-03-14 13:55:00,59.08,59.11,59.05,59.05,81357.0,45.8037,45.8269,45.7804,45.7804,81357.0
2016-03-14 14:00:00,59.06,59.06,58.98,59.02,125660.0,45.7881,45.7881,45.7261,45.7571,125660.0
2016-03-14 14:05:00,59.02,59.06,58.99,59.03,83501.0,45.7571,45.7881,45.7339,45.7649,83501.0
2016-03-14 14:10:00,59.04,59.08,59.03,59.07,84942.0,45.7726,45.8037,45.7649,45.7959,84942.0
2016-03-14 14:15:00,59.07,59.14,59.04,59.13,83420.0,45.7959,45.8502,45.7726,45.8424,83420.0
2016-03-14 14:20:00,59.12,59.19,59.1,59.18,79878.0,45.8347,45.8889,45.8192,45.8812,79878.0
2016-03-14 14:25:00,59.18,59.18,59.1,59.12,168397.0,45.8812,45.8812,45.8192,45.8347,168397.0
2016-03-14 14:30:00,59.12,59.17,59.12,59.17,122043.0,45.8347,45.8734,45.8347,45.8734,122043.0
2016-03-14 14:35:00,59.16,59.22,59.15,59.22,86905.0,45.8657,45.9122,45.8579,45.9122,86905.0
2016-03-14 14:40:00,59.22,59.29,59.2,59.22,111471.0,45.9122,45.9665,45.8967,45.9122,111471.0
2016-03-14 14:45:00,59.22,59.26,59.22,59.24,80847.0,45.9122,45.9432,45.9122,45.9277,80847.0
2016-03-14 14:50:00,59.25,59.26,59.16,59.16,99616.0,45.9355,45.9432,45.8657,45.8657,99616.0
2016-03-14 14:55:00,59.16,59.21,59.14,59.2,113563.0,45.8657,45.9044,45.8502,45.8967,113563.0
2016-03-14 15:00:00,59.2,59.22,59.15,59.19,71695.0,45.8967,45.9122,45.8579,45.8889,71695.0
2016-03-14 15:05:00,59.19,59.23,59.18,59.22,75502.0,45.8889,45.9199,45.8812,45.9122,75502.0
2016-03-14 15:10:00,59.22,59.27,59.18,59.26,91889.0,45.9122,45.951,45.8812,45.9432,91889.0
2016-03-14 15:15:00,59.26,59.27,59.2,59.22,80167.0,45.9432,45.951,45.8967,45.9122,80167.0
2016-03-14 15:20:00,59.22,59.22,59.17,59.21,174266.0,45.9122,45.9122,45.8734,45.9044,174266.0
2016-03-14 15:25:00,59.2,59.31,59.19,59.27,197091.0,45.8967,45.982,45.8889,45.951,197091.0
2016-03-14 15:30:00,59.27,59.27,59.16,59.18,113039.0,45.951,45.951,45.8657,45.8812,113039.0
2016-03-14 15:35:00,59.19,59.28,59.18,59.26,125415.0,45.8889,45.9587,45.8812,45.9432,125415.0
2016-03-14 15:40:00,59.26,59.31,59.22,59.26,233942.0,45.9432,45.982,45.9122,45.9432,233942.0
2016-03-14 15:45:00,59.26,59.29,59.24,59.25,180616.0,45.9432,45.9665,45.9277,45.9355,180616.0
2016-03-14 15:50:00,59.26,59.26,59.15,59.15,270727.0,45.9432,45.9432,45.8579,45.8579,270727.0
2016-03-14 15:55:00,59.15,59.24,59.07,59.12,767962.0,45.8579,45.9277,45.7959,45.8347,767962.0
2016-03-15 09:30:00,58.54,58.77,58.53,58.66,388601.0,45.385,45.5633,45.3772,45.478,388601.0
2016-03-15 09:35:00,58.67,58.69,58.43,58.51,308022.0,45.4858,45.5013,45.2997,45.3617,308022.0
2016-03-15 09:40:00,58.51,58.75,58.49,58.69,193588.0,45.3617,45.5478,45.3462,45.5013,193588.0
2016-03-15 09:45:00,58.69,58.8,58.68,58.74,251343.0,45.5013,45.5866,45.4935,45.5401,251343.0
2016-03-15 09:50:00,58.75,58.82,58.72,58.75,167261.0,45.5478,45.6021,45.5246,45.5478,167261.0
2016-03-15 09:55:00,58.76,58.78,58.66,58.73,102304.0,45.5556,45.5711,45.478,45.5323,102304.0
2016-03-15 10:00:00,58.73,58.73,58.62,58.64,107304.0,45.5323,45.5323,45.447,45.4625,107304.0
2016-03-15 10:05:00,58.64,58.72,58.62,58.68,277340.0,45.4625,45.5246,45.447,45.4935,277340.0
2016-03-15 10:10:00,58.68,58.73,58.65,58.71,131797.0,45.4935,45.5323,45.4703,45.5168,131797.0
2016-03-15 10:15:00,58.72,58.75,58.63,58.66,96379.0,45.5246,45.5478,45.4548,45.478,96379.0
2016-03-15 10:20:00,58.66,58.69,58.6,58.64,56966.0,45.478,45.5013,45.4315,45.4625,56966.0
2016-03-15 10:25:00,58.63,58.76,58.6,58.75,115056.0,45.4548,45.5556,45.4315,45.5478,115056.0
2016-03-15 10:30:00,58.76,58.82,58.69,58.7,134215.0,45.5556,45.6021,45.5013,45.509,134215.0
2016-03-15 10:35:00,58.71,58.71,58.62,58.65,60658.0,45.5168,45.5168,45.447,45.4703,60658.0
2016-03-15 10:40:00,58.66,58.77,58.66,58.76,118134.0,45.478,45.5633,45.478,45.5556,118134.0
2016-03-15 10:45:00,58.76,58.77,58.6,58.6,142320.0,45.5556,45.5633,45.4315,45.4315,142320.0
2016-03-15 10:50:00,58.61,58.65,58.55,58.57,209708.0,45.4393,45.4703,45.3928,45.4083,209708.0
2016-03-15 10:55:00,58.58,58.62,58.56,58.61,97074.0,45.416,45.447,45.4005,45.4393,97074.0
2016-03-15 11:00:00,58.61,58.69,58.6,58.68,113136.0,45.4393,45.5013,45.4315,45.4935,113136.0
2016-03-15 11:05:00,58.69,58.81,58.62,58.8,102424.0,45.5013,45.5943,45.447,45.5866,102424.0
2016-03-15 11:10:00,58.81,58.81,58.73,58.75,106112.0,45.5943,45.5943,45.5323,45.5478,106112.0
2016-03-15 11:15:00,58.74,58.82,58.73,58.76,91149.0,45.5401,45.6021,45.5323,45.5556,91149.0
2016-03-15 11:20:00,58.77,58.9,58.77,58.89,97725.0,45.5633,45.6641,45.5633,45.6564,97725.0
2016-03-15 11:25:00,58.89,58.96,58.88,58.9,117469.0,45.6564,45.7106,45.6486,45.6641,117469.0
2016-03-15 11:30:00,58.9,58.97,58.89,58.91,61723.0,45.6641,45.7184,45.6564,45.6719,61723.0
2016-03-15 11:35:00,58.92,58.96,58.89,58.9,63801.0,45.6796,45.7106,45.6564,45.6641,63801.0
2016-03-15 11:40:00,58.9,58.91,58.85,58.87,89736.0,45.6641,45.6719,45.6253,45.6408,89736.0
2016-03-15 11:45:00,58.86,58.89,58.83,58.87,221394.0,45.6331,45.6564,45.6098,45.6408,221394.0
2016-03-15 11:50:00,58.88,58.93,58.88,58.92,51655.0,45.6486,45.6874,45.6486,45.6796,51655.0
2016-03-15 11:55:00,58.91,58.96,58.89,58.9,102626.0,45.6719,45.7106,45.6564,45.6641,102626.0
2016-03-15 12:00:00,58.9,58.94,58.81,58.82,185647.0,45.6641,45.6951,45.5943,45.6021,185647.0
2016-03-15 12:05:00,58.82,58.87,58.8,58.83,75550.0,45.6021,45.6408,45.5866,45.6098,75550.0
2016-03-15 12:10:00,58.82,58.83,58.76,58.81,54999.0,45.6021,45.6098,45.5556,45.5943,54999.0
2016-03-15 12:15:00,58.8,58.83,58.76,58.81,49179.0,45.5866,45.6098,45.5556,45.5943,49179.0
2016-03-15 12:20:00,58.81,58.9,58.81,58.85,51640.0,45.5943,45.6641,45.5943,45.6253,51640.0
2016-03-15 12:25:00,58.85,58.89,58.8,58.86,36905.0,45.6253,45.6564,45.5866,45.6331,36905.0
2016-03-15 12:30:00,58.85,58.88,58.83,58.85,55766.0,45.6253,45.6486,45.6098,45.6253,55766.0
2016-03-15 12:35:00,58.85,58.87,58.8,58.82,121636.0,45.6253,45.6408,45.5866,45.6021,121636.0
2016-03-15 12:40:00,58.81,58.83,58.77,58.82,39026.0,45.5943,45.6098,45.5633,45.6021,39026.0
2016-03-15 12:45:00,58.82,58.82,58.78,58.81,78982.0,45.6021,45.6021,45.5711,45.5943,78982.0
2016-03-15 12:50:00,58.81,58.84,58.79,58.82,143086.0,45.5943,45.6176,45.5788,45.6021,143086.0
2016-03-15 12:55:00,58.83,58.84,58.78,58.79,77126.0,45.6098,45.6176,45.5711,45.5788,77126.0
2016-03-15 13:00:00,58.79,58.83,58.77,58.81,39085.0,45.5788,45.6098,45.5633,45.5943,39085.0
2016-03-15 13:05:00,58.82,58.86,58.8,58.81,50178.0,45.6021,45.6331,45.5866,45.5943,50178.0
2016-03-15 13:10:00,58.81,58.83,58.79,58.81,40553.0,45.5943,45.6098,45.5788,45.5943,40553.0
2016-03-15 13:15:00,58.81,58.83,58.8,58.81,36147.0,45.5943,45.6098,45.5866,45.5943,36147.0
2016-03-15 13:20:00,58.81,58.89,58.8,58.88,59470.0,45.5943,45.6564,45.5866,45.6486,59470.0
2016-03-15 13:25:00,58.88,58.91,58.87,58.88,64574.0,45.6486,45.6719,45.6408,45.6486,64574.0
2016-03-15 13:30:00,58.88,58.98,58.87,58.95,107250.0,45.6486,45.7261,45.6408,45.7029,107250.0
2016-03-15 13:35:00,58.95,58.96,58.89,58.91,47387.0,45.7029,45.7106,45.6564,45.6719,47387.0
2016-03-15 13:40:00,58.92,58.93,58.88,58.92,86734.0,45.6796,45.6874,45.6486,45.6796,86734.0
2016-03-15 13:45:00,58.91,58.93,58.88,58.92,80915.0,45.6719,45.6874,45.6486,45.6796,80915.0
2016-03-15 13:50:00,58.92,58.97,58.89,58.97,87339.0,45.6796,45.7184,45.6564,45.7184,87339.0
2016-03-15 13:55:00,58.97,58.99,58.93,58.96,74937.0,45.7184,45.7339,45.6874,45.7106,74937.0
2016-03-15 14:00:00,58.96,58.99,58.93,58.95,58381.0,45.7106,45.7339,45.6874,45.7029,58381.0
2016-03-15 14:05:00,58.95,59.0,58.95,59.0,107184.0,45.7029,45.7416,45.7029,45.7416,107184.0
2016-03-15 14:10:00,58.99,59.08,58.97,59.07,96686.0,45.7339,45.8037,45.7184,45.7959,96686.0
2016-03-15 14:15:00,59.07,59.12,59.07,59.12,135285.0,45.7959,45.8347,45.7959,45.8347,135285.0
2016-03-15 14:20:00,59.12,59.14,59.08,59.11,83686.0,45.8347,45.8502,45.8037,45.8269,83686.0
2016-03-15 14:25:00,59.11,59.12,59.07,59.08,73406.0,45.8269,45.8347,45.7959,45.8037,73406.0
2016-03-15 14:30:00,59.09,59.13,59.05,59.13,122026.0,45.8114,45.8424,45.7804,45.8424,122026.0
2016-03-15 14:35:00,59.12,59.17,59.11,59.17,77537.0,45.8347,45.8734,45.8269,45.8734,77537.0
2016-03-15 14:40:00,59.17,59.18,59.09,59.1,103149.0,45.8734,45.8812,45.8114,45.8192,103149.0
2016-03-15 14:45:00,59.1,59.1,59.04,59.08,72937.0,45.8192,45.8192,45.7726,45.8037,72937.0
2016-03-15 14:50:00,59.07,59.08,59.02,59.03,73907.0,45.7959,45.8037,45.7571,45.7649,73907.0
2016-03-15 14:55:00,59.03,59.05,59.0,59.03,63825.0,45.7649,45.7804,45.7416,45.7649,63825.0
2016-03-15 15:00:00,59.03,59.12,59.01,59.07,76362.0,45.7649,45.8347,45.7494,45.7959,76362.0
2016-03-15 15:05:00,59.08,59.08,59.02,59.03,72034.0,45.8037,45.8037,45.7571,45.7649,72034.0
2016-03-15 15:10:00,59.03,59.13,59.0,59.12,101331.0,45.7649,45.8424,45.7416,45.8347,101331.0
2016-03-15 15:15:00,59.13,59.18,59.11,59.17,116230.0,45.8424,45.8812,45.8269,45.8734,116230.0
2016-03-15 15:20:00,59.18,59.21,59.12,59.16,158333.0,45.8812,45.9044,45.8347,45.8657,158333.0
2016-03-15 15:25:00,59.16,59.16,59.12,59.12,93794.0,45.8657,45.8657,45.8347,45.8347,93794.0
2016-03-15 15:30:00,59.13,59.16,59.1,59.13,125594.0,45.8424,45.8657,45.8192,45.8424,125594.0
2016-03-15 15:35:00,59.13,59.17,59.09,59.1,104238.0,45.8424,45.8734,45.8114,45.8192,104238.0
2016-03-15 15:40:00,59.11,59.15,59.07,59.08,150918.0,45.8269,45.8579,45.7959,45.8037,150918.0
2016-03-15 15:45:00,59.07,59.12,59.05,59.06,158376.0,45.7959,45.8347,45.7804,45.7881,158376.0
2016-03-15 15:50:00,59.07,59.09,59.04,59.09,244941.0,45.7959,45.8114,45.7726,45.8114,244941.0
2016-03-15 15:55:00,59.08,59.2,59.08,59.19,531181.0,45.8037,45.8967,45.8037,45.8889,531181.0
2016-03-16 09:30:00,58.98,59.23,58.91,59.22,318550.0,45.7261,45.9199,45.6719,45.9122,318550.0
2016-03-16 09:35:00,59.23,59.48,59.22,59.42,225428.0,45.9199,46.1138,45.9122,46.0672,225428.0
2016-03-16 09:40:00,59.42,59.53,59.35,59.5,241683.0,46.0672,46.1525,46.013,46.1293,241683.0
2016-03-16 09:45:00,59.49,59.65,59.46,59.61,242425.0,46.1215,46.2456,46.0983,46.2146,242425.0
2016-03-16 09:50:00,59.61,59.71,59.59,59.68,264605.0,46.2146,46.2921,46.199,46.2688,264605.0
2016-03-16 09:55:00,59.68,59.7,59.57,59.63,179284.0,46.2688,46.2843,46.1835,46.2301,179284.0
2016-03-16 10:00:00,59.64,59.65,59.48,59.48,117703.0,46.2378,46.2456,46.1138,46.1138,117703.0
2016-03-16 10:05:00,59.48,59.56,59.43,59.55,130140.0,46.1138,46.1758,46.075,46.168,130140.0
2016-03-16 10:10:00,59.55,59.72,59.54,59.69,218208.0,46.168,46.2998,46.1603,46.2766,218208.0
2016-03-16 10:15:00,59.69,59.7,59.61,59.66,106771.0,46.2766,46.2843,46.2146,46.2533,106771.0
2016-03-16 10:20:00,59.66,59.71,59.61,59.62,117329.0,46.2533,46.2921,46.2146,46.2223,117329.0
2016-03-16 10:25:00,59.63,59.7,59.6,59.62,110094.0,46.2301,46.2843,46.2068,46.2223,110094.0
2016-03-16 10:30:00,59.63,59.72,59.53,59.53,157646.0,46.2301,46.2998,46.1525,46.1525,157646.0
2016-03-16 10:35:00,59.53,59.7,59.53,59.66,71453.0,46.1525,46.2843,46.1525,46.2533,71453.0
2016-03-16 10:40:00,59.66,59.74,59.65,59.72,135424.0,46.2533,46.3153,46.2456,46.2998,135424.0
2016-03-16 10:45:00,59.73,59.75,59.67,59.73,123672.0,46.3076,46.3231,46.2611,46.3076,123672.0
2016-03-16 10:50:00,59.72,59.72,59.66,59.69,106115.0,46.2998,46.2998,46.2533,46.2766,106115.0
2016-03-16 10:55:00,59.7,59.71,59.64,59.65,114588.0,46.2843,46.2921,46.2378,46.2456,114588.0
2016-03-16 11:00:00,59.65,59.68,59.6,59.68,92320.0,46.2456,46.2688,46.2068,46.2688,92320.0
2016-03-16 11:05:00,59.67,59.71,59.61,59.7,118431.0,46.2611,46.2921,46.2146,46.2843,118431.0
2016-03-16 11:10:00,59.7,59.71,59.6,59.61,67780.0,46.2843,46.2921,46.2068,46.2146,67780.0
2016-03-16 11:15:00,59.61,59.67,59.59,59.66,68062.0,46.2146,46.2611,46.199,46.2533,68062.0
2016-03-16 11:20:00,59.65,59.69,59.63,59.65,102405.0,46.2456,46.2766,46.2301,46.2456,102405.0
2016-03-16 11:25:00,59.64,59.67,59.58,59.59,75031.0,46.2378,46.2611,46.1913,46.199,75031.0
2016-03-16 11:30:00,59.58,59.67,59.57,59.66,74819.0,46.1913,46.2611,46.1835,46.2533,74819.0
2016-03-16 11:35:00,59.66,59.66,59.59,59.65,44475.0,46.2533,46.2533,46.199,46.2456,44475.0
2016-03-16 11:40:00,59.66,59.66,59.56,59.57,65190.0,46.2533,46.2533,46.1758,46.1835,65190.0
2016-03-16 11:45:00,59.58,59.62,59.49,59.49,99893.0,46.1913,46.2223,46.1215,46.1215,99893.0
2016-03-16 11:50:00,59.5,59.53,59.44,59.52,89613.0,46.1293,46.1525,46.0828,46.1448,89613.0
2016-03-16 11:55:00,59.52,59.53,59.46,59.51,63965.0,46.1448,46.1525,46.0983,46.137,63965.0
2016-03-16 12:00:00,59.51,59.54,59.46,59.46,65806.0,46.137,46.1603,46.0983,46.0983,65806.0
2016-03-16 12:05:00,59.45,59.53,59.44,59.48,61210.0,46.0905,46.1525,46.0828,46.1138,61210.0
2016-03-16 12:10:00,59.5,59.51,59.44,59.44,50334.0,46.1293,46.137,46.0828,46.0828,50334.0
2016-03-16 12:15:00,59.45,59.47,59.34,59.35,130297.0,46.0905,46.106,46.0052,46.013,130297.0
2016-03-16 12:20:00,59.35,59.37,59.31,59.31,43775.0,46.013,46.0285,45.982,45.982,43775.0
2016-03-16 12:25:00,59.31,59.33,59.29,59.31,59985.0,45.982,45.9975,45.9665,45.982,59985.0
2016-03-16 12:30:00,59.3,59.37,59.27,59.35,117917.0,45.9742,46.0285,45.951,46.013,117917.0
2016-03-16 12:35:00,59.35,59.35,59.25,59.26,74056.0,46.013,46.013,45.9355,45.9432,74056.0
2016-03-16 12:40:00,59.25,59.27,59.15,59.17,133057.0,45.9355,45.951,45.8579,45.8734,133057.0
2016-03-16 12:45:00,59.17,59.21,59.15,59.17,62873.0,45.8734,45.9044,45.8579,45.8734,62873.0
2016-03-16 12:50:00,59.17,59.29,59.16,59.26,114431.0,45.8734,45.9665,45.8657,45.9432,114431.0
2016-03-16 12:55:00,59.25,59.34,59.24,59.33,105991.0,45.9355,46.0052,45.9277,45.9975,105991.0
2016-03-16 13:00:00,59.33,59.37,59.29,59.31,40809.0,45.9975,46.0285,45.9665,45.982,40809.0
2016-03-16 13:05:00,59.3,59.3,59.25,59.29,44849.0,45.9742,45.9742,45.9355,45.9665,44849.0
2016-03-16 13:10:00,59.29,59.31,59.22,59.26,62546.0,45.9665,45.982,45.9122,45.9432,62546.0
2016-03-16 13:15:00,59.26,59.34,59.2,59.33,69652.0,45.9432,46.0052,45.8967,45.9975,69652.0
2016-03-16 13:20:00,59.34,59.37,59.31,59.37,91399.0,46.0052,46.0285,45.982,46.0285,91399.0
2016-03-16 13:25:00,59.37,59.4,59.34,59.37,92138.0,46.0285,46.0517,46.0052,46.0285,92138.0
2016-03-16 13:30:00,59.37,59.39,59.32,59.34,111251.0,46.0285,46.044,45.9897,46.0052,111251.0
2016-03-16 13:35:00,59.34,59.44,59.32,59.43,104574.0,46.0052,46.0828,45.9897,46.075,104574.0
2016-03-16 13:40:00,59.44,59.5,59.43,59.45,110729.0,46.0828,46.1293,46.075,46.0905,110729.0
2016-03-16 13:45:00,59.45,59.46,59.37,59.4,137939.0,46.0905,46.0983,46.0285,46.0517,137939.0
2016-03-16 13:50:00,59.4,59.42,59.31,59.33,84029.0,46.0517,46.0672,45.982,45.9975,84029.0
2016-03-16 13:55:00,59.33,59.38,59.29,59.35,128582.0,45.9975,46.0362,45.9665,46.013,128582.0
2016-03-16 14:00:00,59.34,59.53,58.94,59.01,976698.0,46.0052,46.1525,45.6951,45.7494,976698.0
2016-03-16 14:05:00,59.01,59.17,58.78,58.85,481538.0,45.7494,45.8734,45.5711,45.6253,481538.0
2016-03-16 14:10:00,58.84,58.9,58.5,58.51,571696.0,45.6176,45.6641,45.354,45.3617,571696.0
2016-03-16 14:15:00,58.51,58.71,58.47,58.6,496513.0,45.3617,45.5168,45.3307,45.4315,496513.0
2016-03-16 14:20:00,58.59,58.75,58.5,58.72,375153.0,45.4238,45.5478,45.354,45.5246,375153.0
2016-03-16 14:25:00,58.72,58.89,58.71,58.87,421982.0,45.5246,45.6564,45.5168,45.6408,421982.0
2016-03-16 14:30:00,58.86,59.0,58.84,58.86,294061.0,45.6331,45.7416,45.6176,45.6331,294061.0
2016-03-16 14:35:00,58.86,58.95,58.73,58.82,253740.0,45.6331,45.7029,45.5323,45.6021,253740.0
2016-03-16 14:40:00,58.81,59.07,58.81,59.05,418139.0,45.5943,45.7959,45.5943,45.7804,418139.0
2016-03-16 14:45:00,59.05,59.2,59.05,59.15,235272.0,45.7804,45.8967,45.7804,45.8579,235272.0
2016-03-16 14:50:00,59.14,59.18,58.98,59.01,266968.0,45.8502,45.8812,45.7261,45.7494,266968.0
2016-03-16 14:55:00,59.01,59.01,58.7,58.71,413287.0,45.7494,45.7494,45.509,45.5168,413287.0
2016-03-16 15:00:00,58.71,58.88,58.69,58.87,217058.0,45.5168,45.6486,45.5013,45.6408,217058.0
2016-03-16 15:05:00,58.86,58.93,58.77,58.83,340297.0,45.6331,45.6874,45.5633,45.6098,340297.0
2016-03-16 15:10:00,58.84,58.91,58.74,58.86,221243.0,45.6176,45.6719,45.5401,45.6331,221243.0
2016-03-16 15:15:00,58.86,58.9,58.77,58.79,206017.0,45.6331,45.6641,45.5633,45.5788,206017.0
2016-03-16 15:20:00,58.79,58.79,58.59,58.68,368206.0,45.5788,45.5788,45.4238,45.4935,368206.0
2016-03-16 15:25:00,58.68,58.83,58.66,58.79,182662.0,45.4935,45.6098,45.478,45.5788,182662.0
2016-03-16 15:30:00,58.8,58.98,58.78,58.91,357159.0,45.5866,45.7261,45.5711,45.6719,357159.0
2016-03-16 15:35:00,58.91,59.08,58.86,59.06,383233.0,45.6719,45.8037,45.6331,45.7881,383233.0
2016-03-16 15:40:00,59.05,59.08,58.97,58.98,229394.0,45.7804,45.8037,45.7184,45.7261,229394.0
2016-03-16 15:45:00,58.97,59.0,58.92,58.98,240471.0,45.7184,45.7416,45.6796,45.7261,240471.0
2016-03-16 15:50:00,58.97,59.0,58.95,58.98,368161.0,45.7184,45.7416,45.7029,45.7261,368161.0
2016-03-16 15:55:00,58.98,58.99,58.89,58.94,811688.0,45.7261,45.7339,45.6564,45.6951,811688.0
2016-03-17 09:30:00,58.77,58.77,58.53,58.66,302388.0,45.5633,45.5633,45.3772,45.478,302388.0
2016-03-17 09:35:00,58.66,58.66,58.26,58.28,363841.0,45.478,45.478,45.1679,45.1834,363841.0
2016-03-17 09:40:00,58.29,58.34,58.01,58.12,357146.0,45.1912,45.2299,44.9741,45.0594,357146.0
2016-03-17 09:45:00,58.13,58.21,57.99,58.19,380896.0,45.0671,45.1292,44.9586,45.1137,380896.0
2016-03-17 09:50:00,58.19,58.22,58.07,58.21,169050.0,45.1137,45.1369,45.0206,45.1292,169050.0
2016-03-17 09:55:00,58.22,58.32,58.19,58.21,210294.0,45.1369,45.2144,45.1137,45.1292,210294.0
2016-03-17 10:00:00,58.21,58.29,58.12,58.21,165888.0,45.1292,45.1912,45.0594,45.1292,165888.0
2016-03-17 10:05:00,58.2,58.25,58.16,58.18,127996.0,45.1214,45.1602,45.0904,45.1059,127996.0
2016-03-17 10:10:00,58.17,58.29,58.11,58.27,222429.0,45.0981,45.1912,45.0516,45.1757,222429.0
2016-03-17 10:15:00,58.28,58.28,58.14,58.22,98778.0,45.1834,45.1834,45.0749,45.1369,98778.0
2016-03-17 10:20:00,58.22,58.27,58.15,58.18,152899.0,45.1369,45.1757,45.0826,45.1059,152899.0
2016-03-17 10:25:00,58.17,58.32,58.14,58.31,224379.0,45.0981,45.2144,45.0749,45.2067,224379.0
2016-03-17 10:30:00,58.3,58.4,58.28,58.32,266720.0,45.1989,45.2765,45.1834,45.2144,266720.0
2016-03-17 10:35:00,58.32,58.44,58.32,58.44,175971.0,45.2144,45.3075,45.2144,45.3075,175971.0
2016-03-17 10:40:00,58.44,58.55,58.44,58.45,185530.0,45.3075,45.3928,45.3075,45.3152,185530.0
2016-03-17 10:45:00,58.46,58.56,58.45,58.51,183503.0,45.323,45.4005,45.3152,45.3617,183503.0
2016-03-17 10:50:00,58.51,58.64,58.5,58.62,222390.0,45.3617,45.4625,45.354,45.447,222390.0
2016-03-17 10:55:00,58.62,58.7,58.58,58.65,264225.0,45.447,45.509,45.416,45.4703,264225.0
2016-03-17 11:00:00,58.65,58.69,58.55,58.57,169388.0,45.4703,45.5013,45.3928,45.4083,169388.0
2016-03-17 11:05:00,58.57,58.64,58.55,58.64,284128.0,45.4083,45.4625,45.3928,45.4625,284128.0
2016-03-17 11:10:00,58.64,58.69,58.62,58.68,107034.0,45.4625,45.5013,45.447,45.4935,107034.0
2016-03-17 11:15:00,58.68,58.76,58.64,58.65,266524.0,45.4935,45.5556,45.4625,45.4703,266524.0
2016-03-17 11:20:00,58.64,58.78,58.62,58.77,121012.0,45.4625,45.5711,45.447,45.5633,121012.0
2016-03-17 11:25:00,58.76,58.81,58.7,58.7,165779.0,45.5556,45.5943,45.509,45.509,165779.0
2016-03-17 11:30:00,58.71,58.75,58.69,58.75,108081.0,45.5168,45.5478,45.5013,45.5478,108081.0
2016-03-17 11:35:00,58.76,58.8,58.68,58.69,230206.0,45.5556,45.5866,45.4935,45.5013,230206.0
2016-03-17 11:40:00,58.69,58.7,58.52,58.55,169037.0,45.5013,45.509,45.3695,45.3928,169037.0
2016-03-17 11:45:00,58.55,58.62,58.53,58.6,170909.0,45.3928,45.447,45.3772,45.4315,170909.0
2016-03-17 11:50:00,58.6,58.6,58.5,58.59,145556.0,45.4315,45.4315,45.354,45.4238,145556.0
2016-03-17 11:55:00,58.59,58.6,58.54,58.6,179768.0,45.4238,45.4315,45.385,45.4315,179768.0
2016-03-17 12:00:00,58.59,58.6,58.49,58.52,151156.0,45.4238,45.4315,45.3462,45.3695,151156.0
2016-03-17 12:05:00,58.51,58.54,58.44,58.49,121746.0,45.3617,45.385,45.3075,45.3462,121746.0
2016-03-17 12:10:00,58.49,58.5,58.42,58.45,126210.0,45.3462,45.354,45.292,45.3152,126210.0
2016-03-17 12:15:00,58.45,58.49,58.42,58.45,114853.0,45.3152,45.3462,45.292,45.3152,114853.0
2016-03-17 12:20:00,58.45,58.57,58.44,58.55,126432.0,45.3152,45.4083,45.3075,45.3928,126432.0
2016-03-17 12:25:00,58.55,58.58,58.53,58.58,164033.0,45.3928,45.416,45.3772,45.416,164033.0
2016-03-17 12:30:00,58.58,58.62,58.52,58.59,192253.0,45.416,45.447,45.3695,45.4238,192253.0
2016-03-17 12:35:00,58.59,58.64,58.52,58.53,187103.0,45.4238,45.4625,45.3695,45.3772,187103.0
2016-03-17 12:40:00,58.53,58.59,58.52,58.54,136950.0,45.3772,45.4238,45.3695,45.385,136950.0
2016-03-17 12:45:00,58.54,58.55,58.48,58.52,160980.0,45.385,45.3928,45.3385,45.3695,160980.0
2016-03-17 12:50:00,58.52,58.58,58.5,58.56,138056.0,45.3695,45.416,45.354,45.4005,138056.0
2016-03-17 12:55:00,58.57,58.58,58.52,58.55,181357.0,45.4083,45.416,45.3695,45.3928,181357.0
2016-03-17 13:00:00,58.56,58.6,58.52,58.52,182289.0,45.4005,45.4315,45.3695,45.3695,182289.0
2016-03-17 13:05:00,58.52,58.56,58.47,58.47,173370.0,45.3695,45.4005,45.3307,45.3307,173370.0
2016-03-17 13:10:00,58.47,58.5,58.4,58.41,167656.0,45.3307,45.354,45.2765,45.2842,167656.0
2016-03-17 13:15:00,58.41,58.42,58.32,58.33,215400.0,45.2842,45.292,45.2144,45.2222,215400.0
2016-03-17 13:20:00,58.33,58.42,58.31,58.41,187409.0,45.2222,45.292,45.2067,45.2842,187409.0
2016-03-17 13:25:00,58.4,58.6,58.4,58.56,149166.0,45.2765,45.4315,45.2765,45.4005,149166.0
2016-03-17 13:30:00,58.56,58.62,58.52,58.62,137415.0,45.4005,45.447,45.3695,45.447,137415.0
2016-03-17 13:35:00,58.62,58.67,58.59,58.64,170659.0,45.447,45.4858,45.4238,45.4625,170659.0
2016-03-17 13:40:00,58.65,58.72,58.64,58.72,109443.0,45.4703,45.5246,45.4625,45.5246,109443.0
2016-03-17 13:45:00,58.71,58.8,58.68,58.78,228084.0,45.5168,45.5866,45.4935,45.5711,228084.0
2016-03-17 13:50:00,58.79,58.86,58.78,58.83,160966.0,45.5788,45.6331,45.5711,45.6098,160966.0
2016-03-17 13:55:00,58.83,58.94,58.83,58.94,171522.0,45.6098,45.6951,45.6098,45.6951,171522.0
2016-03-17 14:00:00,58.93,58.93,58.86,58.91,187719.0,45.6874,45.6874,45.6331,45.6719,187719.0
2016-03-17 14:05:00,58.91,58.94,58.88,58.9,131709.0,45.6719,45.6951,45.6486,45.6641,131709.0
2016-03-17 14:10:00,58.91,59.05,58.91,59.03,233071.0,45.6719,45.7804,45.6719,45.7649,233071.0
2016-03-17 14:15:00,59.03,59.09,58.99,59.06,233266.0,45.7649,45.8114,45.7339,45.7881,233266.0
2016-03-17 14:20:00,59.07,59.13,58.99,58.99,168380.0,45.7959,45.8424,45.7339,45.7339,168380.0
2016-03-17 14:25:00,58.99,59.02,58.94,58.95,129516.0,45.7339,45.7571,45.6951,45.7029,129516.0
2016-03-17 14:30:00,58.95,59.0,58.94,58.97,141652.0,45.7029,45.7416,45.6951,45.7184,141652.0
2016-03-17 14:35:00,58.97,58.98,58.89,58.89,137607.0,45.7184,45.7261,45.6564,45.6564,137607.0
2016-03-17 14:40:00,58.89,58.96,58.89,58.94,139785.0,45.6564,45.7106,45.6564,45.6951,139785.0
2016-03-17 14:45:00,58.94,58.95,58.85,58.94,165323.0,45.6951,45.7029,45.6253,45.6951,165323.0
2016-03-17 14:50:00,58.94,58.99,58.94,58.97,141308.0,45.6951,45.7339,45.6951,45.7184,141308.0
2016-03-17 14:55:00,58.96,59.0,58.87,58.89,136330.0,45.7106,45.7416,45.6408,45.6564,136330.0
2016-03-17 15:00:00,58.9,58.95,58.88,58.94,161738.0,45.6641,45.7029,45.6486,45.6951,161738.0
2016-03-17 15:05:00,58.94,58.96,58.89,58.9,126602.0,45.6951,45.7106,45.6564,45.6641,126602.0
2016-03-17 15:10:00,58.9,58.92,58.83,58.84,211391.0,45.6641,45.6796,45.6098,45.6176,211391.0
2016-03-17 15:15:00,58.84,58.88,58.8,58.83,211079.0,45.6176,45.6486,45.5866,45.6098,211079.0
2016-03-17 15:20:00,58.83,58.91,58.82,58.9,397524.0,45.6098,45.6719,45.6021,45.6641,397524.0
2016-03-17 15:25:00,58.9,58.95,58.89,58.89,298849.0,45.6641,45.7029,45.6564,45.6564,298849.0
2016-03-17 15:30:00,58.9,58.93,58.84,58.87,270392.0,45.6641,45.6874,45.6176,45.6408,270392.0
2016-03-17 15:35:00,58.88,58.93,58.87,58.91,220061.0,45.6486,45.6874,45.6408,45.6719,220061.0
2016-03-17 15:40:00,58.91,58.93,58.87,58.89,283351.0,45.6719,45.6874,45.6408,45.6564,283351.0
2016-03-17 15:45:00,58.89,58.89,58.77,58.8,349384.0,45.6564,45.6564,45.5633,45.5866,349384.0
2016-03-17 15:50:00,58.8,58.87,58.75,58.76,374708.0,45.5866,45.6408,45.5478,45.5556,374708.0
2016-03-17 15:55:00,58.75,58.81,58.71,58.75,818289.0,45.5478,45.5943,45.5168,45.5478,818289.0
2016-03-18 09:30:00,60.05,60.06,59.66,59.98,4544407.0,46.5557,46.5634,46.2533,46.5014,4544407.0
2016-03-18 09:35:00,59.98,60.49,59.96,60.45,832404.0,46.5014,46.8968,46.4859,46.8658,832404.0
2016-03-18 09:40:00,60.44,60.46,60.2,60.21,466744.0,46.858,46.8735,46.672,46.6797,466744.0
2016-03-18 09:45:00,60.21,60.43,60.18,60.37,402044.0,46.6797,46.8503,46.6565,46.8038,402044.0
2016-03-18 09:50:00,60.37,60.59,60.35,60.56,430795.0,46.8038,46.9743,46.7883,46.9511,430795.0
2016-03-18 09:55:00,60.57,60.71,60.55,60.68,422360.0,46.9588,47.0674,46.9433,47.0441,422360.0
2016-03-18 10:00:00,60.68,60.71,60.64,60.69,366506.0,47.0441,47.0674,47.0131,47.0519,366506.0
2016-03-18 10:05:00,60.69,60.73,60.65,60.71,429815.0,47.0519,47.0829,47.0208,47.0674,429815.0
2016-03-18 10:10:00,60.71,60.9,60.69,60.85,379342.0,47.0674,47.2147,47.0519,47.1759,379342.0
2016-03-18 10:15:00,60.86,60.97,60.78,60.78,464151.0,47.1837,47.2689,47.1216,47.1216,464151.0
2016-03-18 10:20:00,60.78,60.79,60.69,60.73,397462.0,47.1216,47.1294,47.0519,47.0829,397462.0
2016-03-18 10:25:00,60.74,60.75,60.56,60.58,327169.0,47.0906,47.0984,46.9511,46.9666,327169.0
2016-03-18 10:30:00,60.58,60.73,60.57,60.69,225251.0,46.9666,47.0829,46.9588,47.0519,225251.0
2016-03-18 10:35:00,60.68,60.7,60.49,60.53,240348.0,47.0441,47.0596,46.8968,46.9278,240348.0
2016-03-18 10:40:00,60.52,60.68,60.51,60.68,259186.0,46.9201,47.0441,46.9123,47.0441,259186.0
2016-03-18 10:45:00,60.68,60.8,60.67,60.73,390322.0,47.0441,47.1371,47.0364,47.0829,390322.0
2016-03-18 10:50:00,60.72,60.76,60.61,60.63,250830.0,47.0751,47.1061,46.9898,47.0053,250830.0
2016-03-18 10:55:00,60.64,60.67,60.56,60.67,396443.0,47.0131,47.0364,46.9511,47.0364,396443.0
2016-03-18 11:00:00,60.67,60.74,60.65,60.71,241557.0,47.0364,47.0906,47.0208,47.0674,241557.0
2016-03-18 11:05:00,60.71,60.72,60.63,60.69,192729.0,47.0674,47.0751,47.0053,47.0519,192729.0
2016-03-18 11:10:00,60.69,60.7,60.59,60.59,141667.0,47.0519,47.0596,46.9743,46.9743,141667.0
2016-03-18 11:15:00,60.6,60.63,60.56,60.58,168873.0,46.9821,47.0053,46.9511,46.9666,168873.0
2016-03-18 11:20:00,60.58,60.6,60.5,60.52,204662.0,46.9666,46.9821,46.9046,46.9201,204662.0
2016-03-18 11:25:00,60.52,60.52,60.44,60.5,266338.0,46.9201,46.9201,46.858,46.9046,266338.0
2016-03-18 11:30:00,60.5,60.5,60.4,60.4,142730.0,46.9046,46.9046,46.827,46.827,142730.0
2016-03-18 11:35:00,60.39,60.46,60.36,60.37,154917.0,46.8193,46.8735,46.796,46.8038,154917.0
2016-03-18 11:40:00,60.36,60.37,60.17,60.2,318670.0,46.796,46.8038,46.6487,46.672,318670.0
2016-03-18 11:45:00,60.2,60.23,60.17,60.2,218249.0,46.672,46.6952,46.6487,46.672,218249.0
2016-03-18 11:50:00,60.2,60.21,60.1,60.13,168273.0,46.672,46.6797,46.5944,46.6177,168273.0
2016-03-18 11:55:00,60.12,60.14,60.05,60.13,203864.0,46.6099,46.6255,46.5557,46.6177,203864.0
2016-03-18 12:00:00,60.14,60.19,60.09,60.17,250426.0,46.6255,46.6642,46.5867,46.6487,250426.0
2016-03-18 12:05:00,60.18,60.18,60.07,60.1,140865.0,46.6565,46.6565,46.5712,46.5944,140865.0
2016-03-18 12:10:00,60.09,60.15,60.08,60.14,111274.0,46.5867,46.6332,46.5789,46.6255,111274.0
2016-03-18 12:15:00,60.14,60.19,60.1,60.16,134832.0,46.6255,46.6642,46.5944,46.641,134832.0
2016-03-18 12:20:00,60.16,60.21,60.14,60.21,154250.0,46.641,46.6797,46.6255,46.6797,154250.0
2016-03-18 12:25:00,60.21,60.22,60.14,60.17,132408.0,46.6797,46.6875,46.6255,46.6487,132408.0
2016-03-18 12:30:00,60.17,60.18,60.05,60.05,109113.0,46.6487,46.6565,46.5557,46.5557,109113.0
2016-03-18 12:35:00,60.05,60.09,60.02,60.09,154498.0,46.5557,46.5867,46.5324,46.5867,154498.0
2016-03-18 12:40:00,60.09,60.1,60.02,60.04,159373.0,46.5867,46.5944,46.5324,46.5479,159373.0
2016-03-18 12:45:00,60.04,60.06,60.02,60.03,106152.0,46.5479,46.5634,46.5324,46.5402,106152.0
2016-03-18 12:50:00,60.03,60.09,60.03,60.07,144515.0,46.5402,46.5867,46.5402,46.5712,144515.0
2016-03-18 12:55:00,60.08,60.14,60.06,60.08,294581.0,46.5789,46.6255,46.5634,46.5789,294581.0
2016-03-18 13:00:00,60.08,60.09,59.96,59.99,643406.0,46.5789,46.5867,46.4859,46.5092,643406.0
2016-03-18 13:05:00,60.0,60.04,59.99,60.01,178205.0,46.5169,46.5479,46.5092,46.5247,178205.0
2016-03-18 13:10:00,60.01,60.02,59.99,60.0,435975.0,46.5247,46.5324,46.5092,46.5169,435975.0
2016-03-18 13:15:00,60.0,60.03,59.99,60.01,172992.0,46.5169,46.5402,46.5092,46.5247,172992.0
2016-03-18 13:20:00,60.01,60.07,59.98,60.02,132869.0,46.5247,46.5712,46.5014,46.5324,132869.0
2016-03-18 13:25:00,60.02,60.06,60.0,60.06,79805.0,46.5324,46.5634,46.5169,46.5634,79805.0
2016-03-18 13:30:00,60.06,60.07,59.99,60.0,87171.0,46.5634,46.5712,46.5092,46.5169,87171.0
2016-03-18 13:35:00,60.0,60.02,59.94,59.96,153736.0,46.5169,46.5324,46.4704,46.4859,153736.0
2016-03-18 13:40:00,59.96,60.08,59.94,60.06,101888.0,46.4859,46.5789,46.4704,46.5634,101888.0
2016-03-18 13:45:00,60.07,60.13,60.06,60.08,91097.0,46.5712,46.6177,46.5634,46.5789,91097.0
2016-03-18 13:50:00,60.08,60.12,60.07,60.08,143524.0,46.5789,46.6099,46.5712,46.5789,143524.0
2016-03-18 13:55:00,60.08,60.11,60.05,60.1,127540.0,46.5789,46.6022,46.5557,46.5944,127540.0
2016-03-18 14:00:00,60.11,60.14,60.1,60.11,112136.0,46.6022,46.6255,46.5944,46.6022,112136.0
2016-03-18 14:05:00,60.1,60.13,60.08,60.09,103103.0,46.5944,46.6177,46.5789,46.5867,103103.0
2016-03-18 14:10:00,60.09,60.14,60.07,60.1,173903.0,46.5867,46.6255,46.5712,46.5944,173903.0
2016-03-18 14:15:00,60.1,60.16,60.04,60.15,186587.0,46.5944,46.641,46.5479,46.6332,186587.0
2016-03-18 14:20:00,60.16,60.22,60.13,60.22,179310.0,46.641,46.6875,46.6177,46.6875,179310.0
2016-03-18 14:25:00,60.21,60.24,60.17,60.18,146491.0,46.6797,46.703,46.6487,46.6565,146491.0
2016-03-18 14:30:00,60.17,60.2,60.15,60.19,197778.0,46.6487,46.672,46.6332,46.6642,197778.0
2016-03-18 14:35:00,60.19,60.27,60.16,60.26,145898.0,46.6642,46.7262,46.641,46.7185,145898.0
2016-03-18 14:40:00,60.25,60.28,60.22,60.26,191512.0,46.7107,46.734,46.6875,46.7185,191512.0
2016-03-18 14:45:00,60.26,60.29,60.21,60.28,187564.0,46.7185,46.7417,46.6797,46.734,187564.0
2016-03-18 14:50:00,60.28,60.35,60.24,60.3,153835.0,46.734,46.7883,46.703,46.7495,153835.0
2016-03-18 14:55:00,60.3,60.32,60.27,60.3,231141.0,46.7495,46.765,46.7262,46.7495,231141.0
2016-03-18 15:00:00,60.3,60.33,60.28,60.31,237584.0,46.7495,46.7728,46.734,46.7573,237584.0
2016-03-18 15:05:00,60.31,60.41,60.31,60.37,178091.0,46.7573,46.8348,46.7573,46.8038,178091.0
2016-03-18 15:10:00,60.36,60.46,60.36,60.45,170616.0,46.796,46.8735,46.796,46.8658,170616.0
2016-03-18 15:15:00,60.46,60.55,60.45,60.52,404001.0,46.8735,46.9433,46.8658,46.9201,404001.0
2016-03-18 15:20:00,60.53,60.57,60.51,60.54,199609.0,46.9278,46.9588,46.9123,46.9356,199609.0
2016-03-18 15:25:00,60.54,60.66,60.53,60.66,392089.0,46.9356,47.0286,46.9278,47.0286,392089.0
2016-03-18 15:30:00,60.67,60.68,60.58,60.62,376427.0,47.0364,47.0441,46.9666,46.9976,376427.0
2016-03-18 15:35:00,60.62,60.62,60.52,60.55,212027.0,46.9976,46.9976,46.9201,46.9433,212027.0
2016-03-18 15:40:00,60.55,60.58,60.51,60.53,260912.0,46.9433,46.9666,46.9123,46.9278,260912.0
2016-03-18 15:45:00,60.53,60.6,60.49,60.54,368354.0,46.9278,46.9821,46.8968,46.9356,368354.0
2016-03-18 15:50:00,60.55,60.57,60.52,60.53,357225.0,46.9433,46.9588,46.9201,46.9278,357225.0
2016-03-18 15:55:00,60.53,60.6,60.48,60.48,1153744.0,46.9278,46.9821,46.889,46.889,1153744.0
2016-03-21 09:30:00,60.22,60.77,60.22,60.73,499312.0,46.6875,47.1139,46.6875,47.0829,499312.0
2016-03-21 09:35:00,60.71,60.77,60.62,60.75,249308.0,47.0674,47.1139,46.9976,47.0984,249308.0
2016-03-21 09:40:00,60.75,60.82,60.69,60.81,214538.0,47.0984,47.1526,47.0519,47.1449,214538.0
2016-03-21 09:45:00,60.81,60.81,60.55,60.71,279780.0,47.1449,47.1449,46.9433,47.0674,279780.0
2016-03-21 09:50:00,60.7,60.74,60.55,60.57,167461.0,47.0596,47.0906,46.9433,46.9588,167461.0
2016-03-21 09:55:00,60.56,60.65,60.41,60.41,159218.0,46.9511,47.0208,46.8348,46.8348,159218.0
2016-03-21 10:00:00,60.41,60.42,60.17,60.17,255420.0,46.8348,46.8425,46.6487,46.6487,255420.0
2016-03-21 10:05:00,60.18,60.19,60.06,60.11,252290.0,46.6565,46.6642,46.5634,46.6022,252290.0
2016-03-21 10:10:00,60.1,60.19,60.05,60.06,187414.0,46.5944,46.6642,46.5557,46.5634,187414.0
2016-03-21 10:15:00,60.07,60.11,60.0,60.03,211043.0,46.5712,46.6022,46.5169,46.5402,211043.0
2016-03-21 10:20:00,60.03,60.11,59.99,60.1,179298.0,46.5402,46.6022,46.5092,46.5944,179298.0
2016-03-21 10:25:00,60.11,60.25,60.08,60.1,293965.0,46.6022,46.7107,46.5789,46.5944,293965.0
2016-03-21 10:30:00,60.1,60.1,59.98,60.0,195714.0,46.5944,46.5944,46.5014,46.5169,195714.0
2016-03-21 10:35:00,60.0,60.13,59.99,60.07,156289.0,46.5169,46.6177,46.5092,46.5712,156289.0
2016-03-21 10:40:00,60.06,60.12,59.98,59.99,374726.0,46.5634,46.6099,46.5014,46.5092,374726.0
2016-03-21 10:45:00,59.99,60.08,59.96,59.99,191520.0,46.5092,46.5789,46.4859,46.5092,191520.0
2016-03-21 10:50:00,60.0,60.14,59.99,60.09,124372.0,46.5169,46.6255,46.5092,46.5867,124372.0
2016-03-21 10:55:00,60.09,60.19,60.05,60.16,134386.0,46.5867,46.6642,46.5557,46.641,134386.0
2016-03-21 11:00:00,60.15,60.2,60.14,60.15,73241.0,46.6332,46.672,46.6255,46.6332,73241.0
2016-03-21 11:05:00,60.16,60.21,60.14,60.14,92388.0,46.641,46.6797,46.6255,46.6255,92388.0
2016-03-21 11:10:00,60.14,60.14,60.04,60.12,138420.0,46.6255,46.6255,46.5479,46.6099,138420.0
2016-03-21 11:15:00,60.12,60.3,60.11,60.29,112494.0,46.6099,46.7495,46.6022,46.7417,112494.0
2016-03-21 11:20:00,60.27,60.35,60.25,60.31,112234.0,46.7262,46.7883,46.7107,46.7573,112234.0
2016-03-21 11:25:00,60.31,60.34,60.24,60.29,121103.0,46.7573,46.7805,46.703,46.7417,121103.0
2016-03-21 11:30:00,60.3,60.39,60.29,60.33,128558.0,46.7495,46.8193,46.7417,46.7728,128558.0
2016-03-21 11:35:00,60.33,60.35,60.24,60.27,90464.0,46.7728,46.7883,46.703,46.7262,90464.0
2016-03-21 11:40:00,60.28,60.28,60.19,60.26,107025.0,46.734,46.734,46.6642,46.7185,107025.0
2016-03-21 11:45:00,60.27,60.32,60.2,60.23,70363.0,46.7262,46.765,46.672,46.6952,70363.0
2016-03-21 11:50:00,60.23,60.27,60.19,60.24,102543.0,46.6952,46.7262,46.6642,46.703,102543.0
2016-03-21 11:55:00,60.24,60.26,60.12,60.12,79708.0,46.703,46.7185,46.6099,46.6099,79708.0
2016-03-21 12:00:00,60.12,60.18,60.07,60.16,118725.0,46.6099,46.6565,46.5712,46.641,118725.0
2016-03-21 12:05:00,60.16,60.23,60.14,60.23,55201.0,46.641,46.6952,46.6255,46.6952,55201.0
2016-03-21 12:10:00,60.23,60.25,60.19,60.19,73350.0,46.6952,46.7107,46.6642,46.6642,73350.0
2016-03-21 12:15:00,60.19,60.21,60.09,60.1,81544.0,46.6642,46.6797,46.5867,46.5944,81544.0
2016-03-21 12:20:00,60.1,60.11,60.05,60.08,77148.0,46.5944,46.6022,46.5557,46.5789,77148.0
2016-03-21 12:25:00,60.08,60.13,60.03,60.11,81483.0,46.5789,46.6177,46.5402,46.6022,81483.0
2016-03-21 12:30:00,60.11,60.14,60.1,60.12,56786.0,46.6022,46.6255,46.5944,46.6099,56786.0
2016-03-21 12:35:00,60.13,60.18,60.12,60.18,93859.0,46.6177,46.6565,46.6099,46.6565,93859.0
2016-03-21 12:40:00,60.17,60.18,60.08,60.14,108892.0,46.6487,46.6565,46.5789,46.6255,108892.0
2016-03-21 12:45:00,60.14,60.24,60.13,60.24,73701.0,46.6255,46.703,46.6177,46.703,73701.0
2016-03-21 12:50:00,60.24,60.28,60.2,60.21,82591.0,46.703,46.734,46.672,46.6797,82591.0
2016-03-21 12:55:00,60.22,60.28,60.21,60.25,65713.0,46.6875,46.734,46.6797,46.7107,65713.0
2016-03-21 13:00:00,60.25,60.35,60.24,60.33,104906.0,46.7107,46.7883,46.703,46.7728,104906.0
2016-03-21 13:05:00,60.34,60.35,60.26,60.26,68389.0,46.7805,46.7883,46.7185,46.7185,68389.0
2016-03-21 13:10:00,60.27,60.32,60.24,60.25,55028.0,46.7262,46.765,46.703,46.7107,55028.0
2016-03-21 13:15:00,60.24,60.31,60.22,60.31,55470.0,46.703,46.7573,46.6875,46.7573,55470.0
2016-03-21 13:20:00,60.31,60.39,60.27,60.39,73760.0,46.7573,46.8193,46.7262,46.8193,73760.0
2016-03-21 13:25:00,60.39,60.42,60.33,60.41,72900.0,46.8193,46.8425,46.7728,46.8348,72900.0
2016-03-21 13:30:00,60.41,60.41,60.36,60.38,55625.0,46.8348,46.8348,46.796,46.8115,55625.0
2016-03-21 13:35:00,60.38,60.42,60.32,60.4,69259.0,46.8115,46.8425,46.765,46.827,69259.0
2016-03-21 13:40:00,60.4,60.42,60.36,60.42,56050.0,46.827,46.8425,46.796,46.8425,56050.0
2016-03-21 13:45:00,60.42,60.42,60.3,60.35,87348.0,46.8425,46.8425,46.7495,46.7883,87348.0
2016-03-21 13:50:00,60.35,60.47,60.31,60.47,148580.0,46.7883,46.8813,46.7573,46.8813,148580.0
2016-03-21 13:55:00,60.47,60.49,60.43,60.43,99617.0,46.8813,46.8968,46.8503,46.8503,99617.0
2016-03-21 14:00:00,60.44,60.49,60.4,60.41,102069.0,46.858,46.8968,46.827,46.8348,102069.0
2016-03-21 14:05:00,60.4,60.42,60.35,60.42,101567.0,46.827,46.8425,46.7883,46.8425,101567.0
2016-03-21 14:10:00,60.42,60.52,60.39,60.42,104913.0,46.8425,46.9201,46.8193,46.8425,104913.0
2016-03-21 14:15:00,60.43,60.54,60.42,60.51,71361.0,46.8503,46.9356,46.8425,46.9123,71361.0
2016-03-21 14:20:00,60.51,60.57,60.46,60.57,120352.0,46.9123,46.9588,46.8735,46.9588,120352.0
2016-03-21 14:25:00,60.56,60.59,60.51,60.58,121226.0,46.9511,46.9743,46.9123,46.9666,121226.0
2016-03-21 14:30:00,60.58,60.6,60.54,60.59,98773.0,46.9666,46.9821,46.9356,46.9743,98773.0
2016-03-21 14:35:00,60.58,60.61,60.53,60.61,137305.0,46.9666,46.9898,46.9278,46.9898,137305.0
2016-03-21 14:40:00,60.61,60.62,60.54,60.57,139839.0,46.9898,46.9976,46.9356,46.9588,139839.0
2016-03-21 14:45:00,60.56,60.58,60.47,60.49,121643.0,46.9511,46.9666,46.8813,46.8968,121643.0
2016-03-21 14:50:00,60.49,60.57,60.49,60.55,82008.0,46.8968,46.9588,46.8968,46.9433,82008.0
2016-03-21 14:55:00,60.55,60.58,60.54,60.56,91804.0,46.9433,46.9666,46.9356,46.9511,91804.0
2016-03-21 15:00:00,60.57,60.57,60.48,60.49,86605.0,46.9588,46.9588,46.889,46.8968,86605.0
2016-03-21 15:05:00,60.49,60.56,60.49,60.54,103392.0,46.8968,46.9511,46.8968,46.9356,103392.0
2016-03-21 15:10:00,60.54,60.56,60.51,60.53,82234.0,46.9356,46.9511,46.9123,46.9278,82234.0
2016-03-21 15:15:00,60.53,60.53,60.46,60.47,112285.0,46.9278,46.9278,46.8735,46.8813,112285.0
2016-03-21 15:20:00,60.46,60.48,60.41,60.45,107307.0,46.8735,46.889,46.8348,46.8658,107307.0
2016-03-21 15:25:00,60.46,60.53,60.45,60.48,94180.0,46.8735,46.9278,46.8658,46.889,94180.0
2016-03-21 15:30:00,60.47,60.47,60.38,60.44,109285.0,46.8813,46.8813,46.8115,46.858,109285.0
2016-03-21 15:35:00,60.45,60.46,60.41,60.45,180738.0,46.8658,46.8735,46.8348,46.8658,180738.0
2016-03-21 15:40:00,60.44,60.5,60.41,60.43,163985.0,46.858,46.9046,46.8348,46.8503,163985.0
2016-03-21 15:45:00,60.42,60.46,60.41,60.44,127183.0,46.8425,46.8735,46.8348,46.858,127183.0
2016-03-21 15:50:00,60.44,60.48,60.4,60.42,222240.0,46.858,46.889,46.827,46.8425,222240.0
2016-03-21 15:55:00,60.43,60.49,60.42,60.43,383973.0,46.8503,46.8968,46.8425,46.8503,383973.0
2016-03-22 09:30:00,59.99,60.01,59.78,59.95,545658.0,46.5092,46.5247,46.3464,46.4781,545658.0
2016-03-22 09:35:00,59.95,59.96,59.62,59.72,340464.0,46.4781,46.4859,46.2223,46.2998,340464.0
2016-03-22 09:40:00,59.71,59.9,59.65,59.88,170837.0,46.2921,46.4394,46.2456,46.4239,170837.0
2016-03-22 09:45:00,59.89,59.93,59.73,59.81,161594.0,46.4316,46.4626,46.3076,46.3696,161594.0
2016-03-22 09:50:00,59.8,59.92,59.77,59.9,124255.0,46.3619,46.4549,46.3386,46.4394,124255.0
2016-03-22 09:55:00,59.9,60.16,59.89,60.15,270428.0,46.4394,46.641,46.4316,46.6332,270428.0
2016-03-22 10:00:00,60.15,60.16,59.99,60.1,213217.0,46.6332,46.641,46.5092,46.5944,213217.0
2016-03-22 10:05:00,60.1,60.14,59.99,60.0,108390.0,46.5944,46.6255,46.5092,46.5169,108390.0
2016-03-22 10:10:00,60.0,60.13,60.0,60.05,196107.0,46.5169,46.6177,46.5169,46.5557,196107.0
2016-03-22 10:15:00,60.05,60.1,59.99,60.1,140555.0,46.5557,46.5944,46.5092,46.5944,140555.0
2016-03-22 10:20:00,60.11,60.16,60.07,60.07,290660.0,46.6022,46.641,46.5712,46.5712,290660.0
2016-03-22 10:25:00,60.07,60.22,60.03,60.17,146602.0,46.5712,46.6875,46.5402,46.6487,146602.0
2016-03-22 10:30:00,60.17,60.22,60.14,60.18,130341.0,46.6487,46.6875,46.6255,46.6565,130341.0
2016-03-22 10:35:00,60.18,60.23,60.16,60.23,107289.0,46.6565,46.6952,46.641,46.6952,107289.0
2016-03-22 10:40:00,60.24,60.24,60.18,60.21,256298.0,46.703,46.703,46.6565,46.6797,256298.0
2016-03-22 10:45:00,60.2,60.27,60.19,60.22,177761.0,46.672,46.7262,46.6642,46.6875,177761.0
2016-03-22 10:50:00,60.23,60.25,60.12,60.13,114454.0,46.6952,46.7107,46.6099,46.6177,114454.0
2016-03-22 10:55:00,60.14,60.16,60.03,60.04,144038.0,46.6255,46.641,46.5402,46.5479,144038.0
2016-03-22 11:00:00,60.03,60.06,60.0,60.05,97217.0,46.5402,46.5634,46.5169,46.5557,97217.0
2016-03-22 11:05:00,60.05,60.08,60.01,60.05,49245.0,46.5557,46.5789,46.5247,46.5557,49245.0
2016-03-22 11:10:00,60.05,60.14,60.05,60.13,100557.0,46.5557,46.6255,46.5557,46.6177,100557.0
2016-03-22 11:15:00,60.13,60.2,60.12,60.19,90374.0,46.6177,46.672,46.6099,46.6642,90374.0
2016-03-22 11:20:00,60.2,60.24,60.15,60.17,80763.0,46.672,46.703,46.6332,46.6487,80763.0
2016-03-22 11:25:00,60.17,60.22,60.16,60.17,73909.0,46.6487,46.6875,46.641,46.6487,73909.0
2016-03-22 11:30:00,60.17,60.21,60.1,60.11,74541.0,46.6487,46.6797,46.5944,46.6022,74541.0
2016-03-22 11:35:00,60.11,60.17,60.09,60.09,67632.0,46.6022,46.6487,46.5867,46.5867,67632.0
2016-03-22 11:40:00,60.09,60.15,60.08,60.13,66433.0,46.5867,46.6332,46.5789,46.6177,66433.0
2016-03-22 11:45:00,60.14,60.16,60.09,60.09,51000.0,46.6255,46.641,46.5867,46.5867,51000.0
2016-03-22 11:50:00,60.09,60.14,60.05,60.06,55700.0,46.5867,46.6255,46.5557,46.5634,55700.0
2016-03-22 11:55:00,60.06,60.14,60.06,60.13,52189.0,46.5634,46.6255,46.5634,46.6177,52189.0
2016-03-22 12:00:00,60.14,60.18,60.12,60.17,108315.0,46.6255,46.6565,46.6099,46.6487,108315.0
2016-03-22 12:05:00,60.16,60.21,60.16,60.21,118619.0,46.641,46.6797,46.641,46.6797,118619.0
2016-03-22 12:10:00,60.21,60.22,60.16,60.2,36142.0,46.6797,46.6875,46.641,46.672,36142.0
2016-03-22 12:15:00,60.2,60.28,60.2,60.23,88083.0,46.672,46.734,46.672,46.6952,88083.0
2016-03-22 12:20:00,60.23,60.25,60.21,60.23,48743.0,46.6952,46.7107,46.6797,46.6952,48743.0
2016-03-22 12:25:00,60.23,60.36,60.23,60.34,97227.0,46.6952,46.796,46.6952,46.7805,97227.0
2016-03-22 12:30:00,60.33,60.34,60.29,60.31,47416.0,46.7728,46.7805,46.7417,46.7573,47416.0
2016-03-22 12:35:00,60.32,60.32,60.27,60.3,40164.0,46.765,46.765,46.7262,46.7495,40164.0
2016-03-22 12:40:00,60.3,60.37,60.29,60.36,65271.0,46.7495,46.8038,46.7417,46.796,65271.0
2016-03-22 12:45:00,60.36,60.38,60.31,60.33,39263.0,46.796,46.8115,46.7573,46.7728,39263.0
2016-03-22 12:50:00,60.33,60.36,60.33,60.36,30538.0,46.7728,46.796,46.7728,46.796,30538.0
2016-03-22 12:55:00,60.36,60.46,60.35,60.43,154533.0,46.796,46.8735,46.7883,46.8503,154533.0
2016-03-22 13:00:00,60.43,60.48,60.4,60.46,57923.0,46.8503,46.889,46.827,46.8735,57923.0
2016-03-22 13:05:00,60.46,60.5,60.43,60.44,85903.0,46.8735,46.9046,46.8503,46.858,85903.0
2016-03-22 13:10:00,60.44,60.46,60.4,60.43,76474.0,46.858,46.8735,46.827,46.8503,76474.0
2016-03-22 13:15:00,60.43,60.45,60.41,60.44,42455.0,46.8503,46.8658,46.8348,46.858,42455.0
2016-03-22 13:20:00,60.44,60.51,60.43,60.48,62469.0,46.858,46.9123,46.8503,46.889,62469.0
2016-03-22 13:25:00,60.49,60.55,60.45,60.51,83817.0,46.8968,46.9433,46.8658,46.9123,83817.0
2016-03-22 13:30:00,60.52,60.52,60.46,60.48,49113.0,46.9201,46.9201,46.8735,46.889,49113.0
2016-03-22 13:35:00,60.48,60.53,60.47,60.5,66018.0,46.889,46.9278,46.8813,46.9046,66018.0
2016-03-22 13:40:00,60.5,60.51,60.42,60.44,95020.0,46.9046,46.9123,46.8425,46.858,95020.0
2016-03-22 13:45:00,60.44,60.51,60.43,60.48,51058.0,46.858,46.9123,46.8503,46.889,51058.0
2016-03-22 13:50:00,60.48,60.51,60.46,60.46,68443.0,46.889,46.9123,46.8735,46.8735,68443.0
2016-03-22 13:55:00,60.47,60.56,60.47,60.53,85159.0,46.8813,46.9511,46.8813,46.9278,85159.0
2016-03-22 14:00:00,60.53,60.54,60.51,60.54,48268.0,46.9278,46.9356,46.9123,46.9356,48268.0
2016-03-22 14:05:00,60.54,60.58,60.49,60.5,73073.0,46.9356,46.9666,46.8968,46.9046,73073.0
2016-03-22 14:10:00,60.51,60.52,60.46,60.48,58317.0,46.9123,46.9201,46.8735,46.889,58317.0
2016-03-22 14:15:00,60.49,60.5,60.38,60.43,143254.0,46.8968,46.9046,46.8115,46.8503,143254.0
2016-03-22 14:20:00,60.44,60.45,60.38,60.44,73881.0,46.858,46.8658,46.8115,46.858,73881.0
2016-03-22 14:25:00,60.43,60.51,60.42,60.5,62299.0,46.8503,46.9123,46.8425,46.9046,62299.0
2016-03-22 14:30:00,60.51,60.53,60.47,60.49,55124.0,46.9123,46.9278,46.8813,46.8968,55124.0
2016-03-22 14:35:00,60.49,60.49,60.43,60.46,59917.0,46.8968,46.8968,46.8503,46.8735,59917.0
2016-03-22 14:40:00,60.46,60.51,60.45,60.49,78946.0,46.8735,46.9123,46.8658,46.8968,78946.0
2016-03-22 14:45:00,60.49,60.51,60.45,60.5,50610.0,46.8968,46.9123,46.8658,46.9046,50610.0
2016-03-22 14:50:00,60.5,60.5,60.39,60.44,76596.0,46.9046,46.9046,46.8193,46.858,76596.0
2016-03-22 14:55:00,60.44,60.47,60.28,60.28,108037.0,46.858,46.8813,46.734,46.734,108037.0
2016-03-22 15:00:00,60.27,60.3,60.22,60.23,161197.0,46.7262,46.7495,46.6875,46.6952,161197.0
2016-03-22 15:05:00,60.22,60.28,60.2,60.26,91389.0,46.6875,46.734,46.672,46.7185,91389.0
2016-03-22 15:10:00,60.26,60.32,60.23,60.24,68964.0,46.7185,46.765,46.6952,46.703,68964.0
2016-03-22 15:15:00,60.25,60.26,60.1,60.19,208725.0,46.7107,46.7185,46.5944,46.6642,208725.0
2016-03-22 15:20:00,60.19,60.24,60.17,60.21,97170.0,46.6642,46.703,46.6487,46.6797,97170.0
2016-03-22 15:25:00,60.22,60.25,60.19,60.21,77745.0,46.6875,46.7107,46.6642,46.6797,77745.0
2016-03-22 15:30:00,60.22,60.26,60.19,60.22,109108.0,46.6875,46.7185,46.6642,46.6875,109108.0
2016-03-22 15:35:00,60.23,60.3,60.19,60.22,134608.0,46.6952,46.7495,46.6642,46.6875,134608.0
2016-03-22 15:40:00,60.22,60.28,60.19,60.24,121229.0,46.6875,46.734,46.6642,46.703,121229.0
2016-03-22 15:45:00,60.23,60.26,60.17,60.2,207228.0,46.6952,46.7185,46.6487,46.672,207228.0
2016-03-22 15:50:00,60.2,60.27,60.2,60.24,182706.0,46.672,46.7262,46.672,46.703,182706.0
2016-03-22 15:55:00,60.24,60.3,60.23,60.25,429510.0,46.703,46.7495,46.6952,46.7107,429510.0
2016-03-23 09:30:00,60.34,60.51,60.24,60.32,360993.0,46.7805,46.9123,46.703,46.765,360993.0
2016-03-23 09:35:00,60.3,60.38,60.12,60.32,420175.0,46.7495,46.8115,46.6099,46.765,420175.0
2016-03-23 09:40:00,60.32,60.35,60.1,60.16,270058.0,46.765,46.7883,46.5944,46.641,270058.0
2016-03-23 09:45:00,60.17,60.29,60.14,60.19,110420.0,46.6487,46.7417,46.6255,46.6642,110420.0
2016-03-23 09:50:00,60.2,60.29,60.18,60.27,87897.0,46.672,46.7417,46.6565,46.7262,87897.0
2016-03-23 09:55:00,60.28,60.28,60.17,60.26,80543.0,46.734,46.734,46.6487,46.7185,80543.0
2016-03-23 10:00:00,60.26,60.35,60.22,60.26,91072.0,46.7185,46.7883,46.6875,46.7185,91072.0
2016-03-23 10:05:00,60.26,60.28,60.12,60.28,141435.0,46.7185,46.734,46.6099,46.734,141435.0
2016-03-23 10:10:00,60.27,60.41,60.27,60.3,140700.0,46.7262,46.8348,46.7262,46.7495,140700.0
2016-03-23 10:15:00,60.3,60.31,60.22,60.23,121222.0,46.7495,46.7573,46.6875,46.6952,121222.0
2016-03-23 10:20:00,60.22,60.38,60.22,60.38,120064.0,46.6875,46.8115,46.6875,46.8115,120064.0
2016-03-23 10:25:00,60.37,60.41,60.35,60.41,90717.0,46.8038,46.8348,46.7883,46.8348,90717.0
2016-03-23 10:30:00,60.4,60.5,60.29,60.29,210659.0,46.827,46.9046,46.7417,46.7417,210659.0
2016-03-23 10:35:00,60.29,60.31,60.23,60.24,138521.0,46.7417,46.7573,46.6952,46.703,138521.0
2016-03-23 10:40:00,60.25,60.27,60.17,60.24,262549.0,46.7107,46.7262,46.6487,46.703,262549.0
2016-03-23 10:45:00,60.24,60.43,60.24,60.42,106972.0,46.703,46.8503,46.703,46.8425,106972.0
2016-03-23 10:50:00,60.42,60.42,60.33,60.37,70569.0,46.8425,46.8425,46.7728,46.8038,70569.0
2016-03-23 10:55:00,60.37,60.42,60.26,60.26,59969.0,46.8038,46.8425,46.7185,46.7185,59969.0
2016-03-23 11:00:00,60.26,60.29,60.19,60.24,118043.0,46.7185,46.7417,46.6642,46.703,118043.0
2016-03-23 11:05:00,60.24,60.33,60.24,60.31,98911.0,46.703,46.7728,46.703,46.7573,98911.0
2016-03-23 11:10:00,60.32,60.32,60.25,60.25,100966.0,46.765,46.765,46.7107,46.7107,100966.0
2016-03-23 11:15:00,60.26,60.29,60.17,60.18,91429.0,46.7185,46.7417,46.6487,46.6565,91429.0
2016-03-23 11:20:00,60.18,60.23,60.15,60.18,119683.0,46.6565,46.6952,46.6332,46.6565,119683.0
2016-03-23 11:25:00,60.17,60.31,60.17,60.27,75355.0,46.6487,46.7573,46.6487,46.7262,75355.0
2016-03-23 11:30:00,60.27,60.29,60.15,60.16,161316.0,46.7262,46.7417,46.6332,46.641,161316.0
2016-03-23 11:35:00,60.15,60.23,60.12,60.22,161663.0,46.6332,46.6952,46.6099,46.6875,161663.0
2016-03-23 11:40:00,60.21,60.25,60.15,60.17,93744.0,46.6797,46.7107,46.6332,46.6487,93744.0
2016-03-23 11:45:00,60.16,60.16,60.03,60.06,183874.0,46.641,46.641,46.5402,46.5634,183874.0
2016-03-23 11:50:00,60.06,60.14,60.02,60.14,119243.0,46.5634,46.6255,46.5324,46.6255,119243.0
2016-03-23 11:55:00,60.14,60.16,60.06,60.14,94024.0,46.6255,46.641,46.5634,46.6255,94024.0
2016-03-23 12:00:00,60.13,60.16,60.1,60.11,83764.0,46.6177,46.641,46.5944,46.6022,83764.0
2016-03-23 12:05:00,60.11,60.11,60.05,60.08,63495.0,46.6022,46.6022,46.5557,46.5789,63495.0
2016-03-23 12:10:00,60.08,60.14,60.07,60.11,76432.0,46.5789,46.6255,46.5712,46.6022,76432.0
2016-03-23 12:15:00,60.11,60.15,60.06,60.15,104007.0,46.6022,46.6332,46.5634,46.6332,104007.0
2016-03-23 12:20:00,60.15,60.18,60.14,60.14,52465.0,46.6332,46.6565,46.6255,46.6255,52465.0
2016-03-23 12:25:00,60.14,60.21,60.1,60.2,74513.0,46.6255,46.6797,46.5944,46.672,74513.0
2016-03-23 12:30:00,60.2,60.24,60.16,60.21,86073.0,46.672,46.703,46.641,46.6797,86073.0
2016-03-23 12:35:00,60.21,60.24,60.18,60.2,57819.0,46.6797,46.703,46.6565,46.672,57819.0
2016-03-23 12:40:00,60.2,60.3,60.19,60.3,93880.0,46.672,46.7495,46.6642,46.7495,93880.0
2016-03-23 12:45:00,60.3,60.3,60.21,60.25,75972.0,46.7495,46.7495,46.6797,46.7107,75972.0
2016-03-23 12:50:00,60.24,60.25,60.16,60.16,43999.0,46.703,46.7107,46.641,46.641,43999.0
2016-03-23 12:55:00,60.16,60.18,60.09,60.16,74563.0,46.641,46.6565,46.5867,46.641,74563.0
2016-03-23 13:00:00,60.16,60.17,60.11,60.13,59043.0,46.641,46.6487,46.6022,46.6177,59043.0
2016-03-23 13:05:00,60.13,60.17,60.11,60.17,62667.0,46.6177,46.6487,46.6022,46.6487,62667.0
2016-03-23 13:10:00,60.17,60.25,60.17,60.21,113835.0,46.6487,46.7107,46.6487,46.6797,113835.0
2016-03-23 13:15:00,60.21,60.22,60.18,60.19,60469.0,46.6797,46.6875,46.6565,46.6642,60469.0
2016-03-23 13:20:00,60.19,60.23,60.17,60.17,60470.0,46.6642,46.6952,46.6487,46.6487,60470.0
2016-03-23 13:25:00,60.17,60.18,60.12,60.15,73497.0,46.6487,46.6565,46.6099,46.6332,73497.0
2016-03-23 13:30:00,60.15,60.15,60.11,60.12,60502.0,46.6332,46.6332,46.6022,46.6099,60502.0
2016-03-23 13:35:00,60.12,60.13,60.05,60.07,92712.0,46.6099,46.6177,46.5557,46.5712,92712.0
2016-03-23 13:40:00,60.08,60.08,60.02,60.03,72364.0,46.5789,46.5789,46.5324,46.5402,72364.0
2016-03-23 13:45:00,60.04,60.04,59.99,60.02,99124.0,46.5479,46.5479,46.5092,46.5324,99124.0
2016-03-23 13:50:00,60.02,60.05,60.01,60.04,89290.0,46.5324,46.5557,46.5247,46.5479,89290.0
2016-03-23 13:55:00,60.03,60.08,60.03,60.06,65723.0,46.5402,46.5789,46.5402,46.5634,65723.0
2016-03-23 14:00:00,60.07,60.12,60.05,60.09,78972.0,46.5712,46.6099,46.5557,46.5867,78972.0
2016-03-23 14:05:00,60.09,60.11,60.04,60.08,82182.0,46.5867,46.6022,46.5479,46.5789,82182.0
2016-03-23 14:10:00,60.08,60.08,60.01,60.02,76130.0,46.5789,46.5789,46.5247,46.5324,76130.0
2016-03-23 14:15:00,60.03,60.18,60.03,60.17,147162.0,46.5402,46.6565,46.5402,46.6487,147162.0
2016-03-23 14:20:00,60.16,60.19,60.1,60.1,80997.0,46.641,46.6642,46.5944,46.5944,80997.0
2016-03-23 14:25:00,60.11,60.11,59.99,60.01,161500.0,46.6022,46.6022,46.5092,46.5247,161500.0
2016-03-23 14:30:00,60.01,60.07,60.01,60.02,84181.0,46.5247,46.5712,46.5247,46.5324,84181.0
2016-03-23 14:35:00,60.01,60.04,59.99,59.99,91409.0,46.5247,46.5479,46.5092,46.5092,91409.0
2016-03-23 14:40:00,60.0,60.03,59.99,60.02,91524.0,46.5169,46.5402,46.5092,46.5324,91524.0
2016-03-23 14:45:00,60.01,60.02,59.95,59.99,345103.0,46.5247,46.5324,46.4781,46.5092,345103.0
2016-03-23 14:50:00,59.98,60.0,59.91,59.95,134500.0,46.5014,46.5169,46.4471,46.4781,134500.0
2016-03-23 14:55:00,59.95,59.98,59.92,59.95,86497.0,46.4781,46.5014,46.4549,46.4781,86497.0
2016-03-23 15:00:00,59.95,59.98,59.91,59.91,103938.0,46.4781,46.5014,46.4471,46.4471,103938.0
2016-03-23 15:05:00,59.91,59.94,59.86,59.92,165853.0,46.4471,46.4704,46.4084,46.4549,165853.0
2016-03-23 15:10:00,59.92,59.98,59.89,59.95,89245.0,46.4549,46.5014,46.4316,46.4781,89245.0
2016-03-23 15:15:00,59.95,59.95,59.89,59.94,110404.0,46.4781,46.4781,46.4316,46.4704,110404.0
2016-03-23 15:20:00,59.95,60.04,59.94,59.99,145310.0,46.4781,46.5479,46.4704,46.5092,145310.0
2016-03-23 15:25:00,59.99,60.07,59.95,60.05,113853.0,46.5092,46.5712,46.4781,46.5557,113853.0
2016-03-23 15:30:00,60.05,60.07,59.98,60.06,152328.0,46.5557,46.5712,46.5014,46.5634,152328.0
2016-03-23 15:35:00,60.06,60.13,60.03,60.04,110078.0,46.5634,46.6177,46.5402,46.5479,110078.0
2016-03-23 15:40:00,60.04,60.06,60.0,60.0,109092.0,46.5479,46.5634,46.5169,46.5169,109092.0
2016-03-23 15:45:00,60.0,60.08,59.98,60.06,219104.0,46.5169,46.5789,46.5014,46.5634,219104.0
2016-03-23 15:50:00,60.06,60.09,60.03,60.05,193532.0,46.5634,46.5867,46.5402,46.5557,193532.0
2016-03-23 15:55:00,60.04,60.09,59.93,59.94,434497.0,46.5479,46.5867,46.4626,46.4704,434497.0
2016-03-24 09:30:00,59.3,59.3,59.09,59.17,552301.0,45.9742,45.9742,45.8114,45.8734,552301.0
2016-03-24 09:35:00,59.17,59.17,58.94,59.04,284140.0,45.8734,45.8734,45.6951,45.7726,284140.0
2016-03-24 09:40:00,59.02,59.15,58.95,59.0,345159.0,45.7571,45.8579,45.7029,45.7416,345159.0
2016-03-24 09:45:00,59.0,59.01,58.9,59.0,216219.0,45.7416,45.7494,45.6641,45.7416,216219.0
2016-03-24 09:50:00,58.99,59.21,58.97,59.08,439131.0,45.7339,45.9044,45.7184,45.8037,439131.0
2016-03-24 09:55:00,59.08,59.2,58.97,59.19,161807.0,45.8037,45.8967,45.7184,45.8889,161807.0
2016-03-24 10:00:00,59.19,59.2,59.1,59.12,126755.0,45.8889,45.8967,45.8192,45.8347,126755.0
2016-03-24 10:05:00,59.12,59.23,59.11,59.16,164627.0,45.8347,45.9199,45.8269,45.8657,164627.0
2016-03-24 10:10:00,59.16,59.16,58.97,59.0,165076.0,45.8657,45.8657,45.7184,45.7416,165076.0
2016-03-24 10:15:00,59.0,59.04,58.95,58.96,148175.0,45.7416,45.7726,45.7029,45.7106,148175.0
2016-03-24 10:20:00,58.97,59.12,58.96,59.03,203530.0,45.7184,45.8347,45.7106,45.7649,203530.0
2016-03-24 10:25:00,59.03,59.03,58.9,58.91,119478.0,45.7649,45.7649,45.6641,45.6719,119478.0
2016-03-24 10:30:00,58.91,58.97,58.87,58.96,144102.0,45.6719,45.7184,45.6408,45.7106,144102.0
2016-03-24 10:35:00,58.96,59.04,58.95,58.99,135250.0,45.7106,45.7726,45.7029,45.7339,135250.0
2016-03-24 10:40:00,58.99,59.14,58.98,59.01,152364.0,45.7339,45.8502,45.7261,45.7494,152364.0
2016-03-24 10:45:00,59.01,59.02,58.94,58.98,136622.0,45.7494,45.7571,45.6951,45.7261,136622.0
2016-03-24 10:50:00,58.98,59.11,58.95,59.08,153099.0,45.7261,45.8269,45.7029,45.8037,153099.0
2016-03-24 10:55:00,59.08,59.24,59.08,59.23,128548.0,45.8037,45.9277,45.8037,45.9199,128548.0
2016-03-24 11:00:00,59.24,59.32,59.19,59.2,164468.0,45.9277,45.9897,45.8889,45.8967,164468.0
2016-03-24 11:05:00,59.2,59.27,59.19,59.2,70228.0,45.8967,45.951,45.8889,45.8967,70228.0
2016-03-24 11:10:00,59.2,59.26,59.2,59.21,155837.0,45.8967,45.9432,45.8967,45.9044,155837.0
2016-03-24 11:15:00,59.22,59.24,59.12,59.13,108526.0,45.9122,45.9277,45.8347,45.8424,108526.0
2016-03-24 11:20:00,59.12,59.15,59.08,59.09,108363.0,45.8347,45.8579,45.8037,45.8114,108363.0
2016-03-24 11:25:00,59.1,59.12,59.06,59.09,112867.0,45.8192,45.8347,45.7881,45.8114,112867.0
2016-03-24 11:30:00,59.08,59.17,59.05,59.11,90175.0,45.8037,45.8734,45.7804,45.8269,90175.0
2016-03-24 11:35:00,59.1,59.12,59.06,59.1,92427.0,45.8192,45.8347,45.7881,45.8192,92427.0
2016-03-24 11:40:00,59.1,59.16,59.08,59.15,119225.0,45.8192,45.8657,45.8037,45.8579,119225.0
2016-03-24 11:45:00,59.14,59.19,59.06,59.19,128869.0,45.8502,45.8889,45.7881,45.8889,128869.0
2016-03-24 11:50:00,59.19,59.23,59.17,59.17,81609.0,45.8889,45.9199,45.8734,45.8734,81609.0
2016-03-24 11:55:00,59.17,59.26,59.17,59.26,110929.0,45.8734,45.9432,45.8734,45.9432,110929.0
2016-03-24 12:00:00,59.26,59.33,59.26,59.31,103342.0,45.9432,45.9975,45.9432,45.982,103342.0
2016-03-24 12:05:00,59.32,59.47,59.32,59.41,123842.0,45.9897,46.106,45.9897,46.0595,123842.0
2016-03-24 12:10:00,59.4,59.41,59.34,59.36,84271.0,46.0517,46.0595,46.0052,46.0207,84271.0
2016-03-24 12:15:00,59.36,59.38,59.2,59.22,82097.0,46.0207,46.0362,45.8967,45.9122,82097.0
2016-03-24 12:20:00,59.21,59.24,59.16,59.17,85783.0,45.9044,45.9277,45.8657,45.8734,85783.0
2016-03-24 12:25:00,59.17,59.21,59.13,59.19,117232.0,45.8734,45.9044,45.8424,45.8889,117232.0
2016-03-24 12:30:00,59.2,59.21,59.09,59.09,207902.0,45.8967,45.9044,45.8114,45.8114,207902.0
2016-03-24 12:35:00,59.08,59.11,59.03,59.04,186677.0,45.8037,45.8269,45.7649,45.7726,186677.0
2016-03-24 12:40:00,59.03,59.06,59.0,59.03,72687.0,45.7649,45.7881,45.7416,45.7649,72687.0
2016-03-24 12:45:00,59.03,59.09,59.01,59.09,68808.0,45.7649,45.8114,45.7494,45.8114,68808.0
2016-03-24 12:50:00,59.09,59.16,59.07,59.13,90047.0,45.8114,45.8657,45.7959,45.8424,90047.0
2016-03-24 12:55:00,59.13,59.16,59.1,59.14,48561.0,45.8424,45.8657,45.8192,45.8502,48561.0
2016-03-24 13:00:00,59.14,59.17,59.11,59.14,74414.0,45.8502,45.8734,45.8269,45.8502,74414.0
2016-03-24 13:05:00,59.15,59.17,59.12,59.16,84982.0,45.8579,45.8734,45.8347,45.8657,84982.0
2016-03-24 13:10:00,59.16,59.24,59.15,59.2,107279.0,45.8657,45.9277,45.8579,45.8967,107279.0
2016-03-24 13:15:00,59.2,59.26,59.19,59.24,61413.0,45.8967,45.9432,45.8889,45.9277,61413.0
2016-03-24 13:20:00,59.24,59.29,59.19,59.29,104175.0,45.9277,45.9665,45.8889,45.9665,104175.0
2016-03-24 13:25:00,59.29,59.3,59.24,59.26,86871.0,45.9665,45.9742,45.9277,45.9432,86871.0
2016-03-24 13:30:00,59.25,59.26,59.18,59.19,79093.0,45.9355,45.9432,45.8812,45.8889,79093.0
2016-03-24 13:35:00,59.18,59.22,59.16,59.21,56995.0,45.8812,45.9122,45.8657,45.9044,56995.0
2016-03-24 13:40:00,59.21,59.27,59.2,59.23,48957.0,45.9044,45.951,45.8967,45.9199,48957.0
2016-03-24 13:45:00,59.22,59.29,59.21,59.27,34834.0,45.9122,45.9665,45.9044,45.951,34834.0
2016-03-24 13:50:00,59.27,59.32,59.26,59.27,73591.0,45.951,45.9897,45.9432,45.951,73591.0
2016-03-24 13:55:00,59.27,59.29,59.25,59.29,42215.0,45.951,45.9665,45.9355,45.9665,42215.0
2016-03-24 14:00:00,59.29,59.3,59.21,59.22,51999.0,45.9665,45.9742,45.9044,45.9122,51999.0
2016-03-24 14:05:00,59.22,59.22,59.17,59.2,80913.0,45.9122,45.9122,45.8734,45.8967,80913.0
2016-03-24 14:10:00,59.2,59.23,59.17,59.17,51008.0,45.8967,45.9199,45.8734,45.8734,51008.0
2016-03-24 14:15:00,59.18,59.19,59.12,59.16,139187.0,45.8812,45.8889,45.8347,45.8657,139187.0
2016-03-24 14:20:00,59.15,59.22,59.15,59.19,99114.0,45.8579,45.9122,45.8579,45.8889,99114.0
2016-03-24 14:25:00,59.2,59.27,59.17,59.22,93825.0,45.8967,45.951,45.8734,45.9122,93825.0
2016-03-24 14:30:00,59.22,59.24,59.2,59.21,51890.0,45.9122,45.9277,45.8967,45.9044,51890.0
2016-03-24 14:35:00,59.22,59.3,59.16,59.28,129123.0,45.9122,45.9742,45.8657,45.9587,129123.0
2016-03-24 14:40:00,59.27,59.32,59.25,59.29,99399.0,45.951,45.9897,45.9355,45.9665,99399.0
2016-03-24 14:45:00,59.29,59.32,59.28,59.3,67099.0,45.9665,45.9897,45.9587,45.9742,67099.0
2016-03-24 14:50:00,59.3,59.36,59.29,59.31,94117.0,45.9742,46.0207,45.9665,45.982,94117.0
2016-03-24 14:55:00,59.31,59.31,59.28,59.3,84269.0,45.982,45.982,45.9587,45.9742,84269.0
2016-03-24 15:00:00,59.3,59.3,59.25,59.27,101649.0,45.9742,45.9742,45.9355,45.951,101649.0
2016-03-24 15:05:00,59.28,59.3,59.25,59.25,85389.0,45.9587,45.9742,45.9355,45.9355,85389.0
2016-03-24 15:10:00,59.26,59.42,59.26,59.41,170297.0,45.9432,46.0672,45.9432,46.0595,170297.0
2016-03-24 15:15:00,59.4,59.45,59.39,59.41,123715.0,46.0517,46.0905,46.044,46.0595,123715.0
2016-03-24 15:20:00,59.41,59.44,59.36,59.4,131056.0,46.0595,46.0828,46.0207,46.0517,131056.0
2016-03-24 15:25:00,59.4,59.47,59.38,59.44,113113.0,46.0517,46.106,46.0362,46.0828,113113.0
2016-03-24 15:30:00,59.44,59.48,59.41,59.47,210193.0,46.0828,46.1138,46.0595,46.106,210193.0
2016-03-24 15:35:00,59.48,59.49,59.42,59.46,115856.0,46.1138,46.1215,46.0672,46.0983,115856.0
2016-03-24 15:40:00,59.46,59.5,59.45,59.5,132373.0,46.0983,46.1293,46.0905,46.1293,132373.0
2016-03-24 15:45:00,59.5,59.51,59.44,59.49,198272.0,46.1293,46.137,46.0828,46.1215,198272.0
2016-03-24 15:50:00,59.5,59.5,59.41,59.44,252265.0,46.1293,46.1293,46.0595,46.0828,252265.0
2016-03-24 15:55:00,59.44,59.48,59.38,59.47,558069.0,46.0828,46.1138,46.0362,46.106,558069.0
2016-03-28 09:30:00,59.53,59.66,59.48,59.49,317939.0,46.1525,46.2533,46.1138,46.1215,317939.0
2016-03-28 09:35:00,59.47,59.52,59.28,59.3,139399.0,46.106,46.1448,45.9587,45.9742,139399.0
2016-03-28 09:40:00,59.29,59.4,59.24,59.4,189767.0,45.9665,46.0517,45.9277,46.0517,189767.0
2016-03-28 09:45:00,59.39,59.43,59.34,59.35,179283.0,46.044,46.075,46.0052,46.013,179283.0
2016-03-28 09:50:00,59.34,59.46,59.34,59.41,134282.0,46.0052,46.0983,46.0052,46.0595,134282.0
2016-03-28 09:55:00,59.41,59.41,59.33,59.39,96030.0,46.0595,46.0595,45.9975,46.044,96030.0
2016-03-28 10:00:00,59.38,59.44,59.36,59.38,181776.0,46.0362,46.0828,46.0207,46.0362,181776.0
2016-03-28 10:05:00,59.38,59.48,59.34,59.46,141384.0,46.0362,46.1138,46.0052,46.0983,141384.0
2016-03-28 10:10:00,59.46,59.56,59.46,59.49,164154.0,46.0983,46.1758,46.0983,46.1215,164154.0
2016-03-28 10:15:00,59.5,59.5,59.42,59.44,244903.0,46.1293,46.1293,46.0672,46.0828,244903.0
2016-03-28 10:20:00,59.43,59.44,59.36,59.41,110668.0,46.075,46.0828,46.0207,46.0595,110668.0
2016-03-28 10:25:00,59.4,59.42,59.36,59.4,119803.0,46.0517,46.0672,46.0207,46.0517,119803.0
2016-03-28 10:30:00,59.4,59.4,59.34,59.4,106714.0,46.0517,46.0517,46.0052,46.0517,106714.0
2016-03-28 10:35:00,59.4,59.4,59.24,59.25,101867.0,46.0517,46.0517,45.9277,45.9355,101867.0
2016-03-28 10:40:00,59.26,59.32,59.21,59.29,99453.0,45.9432,45.9897,45.9044,45.9665,99453.0
2016-03-28 10:45:00,59.28,59.33,59.18,59.32,110498.0,45.9587,45.9975,45.8812,45.9897,110498.0
2016-03-28 10:50:00,59.31,59.36,59.27,59.32,67156.0,45.982,46.0207,45.951,45.9897,67156.0
2016-03-28 10:55:00,59.32,59.38,59.31,59.37,71296.0,45.9897,46.0362,45.982,46.0285,71296.0
2016-03-28 11:00:00,59.37,59.46,59.36,59.4,79471.0,46.0285,46.0983,46.0207,46.0517,79471.0
2016-03-28 11:05:00,59.41,59.43,59.33,59.35,62233.0,46.0595,46.075,45.9975,46.013,62233.0
2016-03-28 11:10:00,59.35,59.38,59.31,59.31,54769.0,46.013,46.0362,45.982,45.982,54769.0
2016-03-28 11:15:00,59.31,59.34,59.26,59.28,70860.0,45.982,46.0052,45.9432,45.9587,70860.0
2016-03-28 11:20:00,59.27,59.35,59.24,59.31,148388.0,45.951,46.013,45.9277,45.982,148388.0
2016-03-28 11:25:00,59.3,59.35,59.29,59.32,73454.0,45.9742,46.013,45.9665,45.9897,73454.0
2016-03-28 11:30:00,59.32,59.36,59.3,59.36,79826.0,45.9897,46.0207,45.9742,46.0207,79826.0
2016-03-28 11:35:00,59.36,59.38,59.33,59.33,61683.0,46.0207,46.0362,45.9975,45.9975,61683.0
2016-03-28 11:40:00,59.33,59.35,59.29,59.33,64216.0,45.9975,46.013,45.9665,45.9975,64216.0
2016-03-28 11:45:00,59.33,59.4,59.31,59.33,103087.0,45.9975,46.0517,45.982,45.9975,103087.0
2016-03-28 11:50:00,59.33,59.36,59.31,59.31,57455.0,45.9975,46.0207,45.982,45.982,57455.0
2016-03-28 11:55:00,59.32,59.39,59.31,59.35,110553.0,45.9897,46.044,45.982,46.013,110553.0
2016-03-28 12:00:00,59.35,59.39,59.34,59.38,60906.0,46.013,46.044,46.0052,46.0362,60906.0
2016-03-28 12:05:00,59.38,59.44,59.37,59.39,116105.0,46.0362,46.0828,46.0285,46.044,116105.0
2016-03-28 12:10:00,59.39,59.39,59.31,59.31,75030.0,46.044,46.044,45.982,45.982,75030.0
2016-03-28 12:15:00,59.31,59.39,59.3,59.39,124259.0,45.982,46.044,45.9742,46.044,124259.0
2016-03-28 12:20:00,59.39,59.45,59.38,59.44,58085.0,46.044,46.0905,46.0362,46.0828,58085.0
2016-03-28 12:25:00,59.43,59.46,59.4,59.4,66016.0,46.075,46.0983,46.0517,46.0517,66016.0
2016-03-28 12:30:00,59.4,59.46,59.4,59.43,62891.0,46.0517,46.0983,46.0517,46.075,62891.0
2016-03-28 12:35:00,59.43,59.53,59.42,59.51,71266.0,46.075,46.1525,46.0672,46.137,71266.0
2016-03-28 12:40:00,59.52,59.58,59.51,59.55,91653.0,46.1448,46.1913,46.137,46.168,91653.0
2016-03-28 12:45:00,59.55,59.59,59.54,59.58,88211.0,46.168,46.199,46.1603,46.1913,88211.0
2016-03-28 12:50:00,59.58,59.64,59.53,59.64,96937.0,46.1913,46.2378,46.1525,46.2378,96937.0
2016-03-28 12:55:00,59.63,59.67,59.62,59.67,112791.0,46.2301,46.2611,46.2223,46.2611,112791.0
2016-03-28 13:00:00,59.67,59.69,59.63,59.65,103216.0,46.2611,46.2766,46.2301,46.2456,103216.0
2016-03-28 13:05:00,59.65,59.68,59.62,59.65,76539.0,46.2456,46.2688,46.2223,46.2456,76539.0
2016-03-28 13:10:00,59.65,59.66,59.61,59.63,46893.0,46.2456,46.2533,46.2146,46.2301,46893.0
2016-03-28 13:15:00,59.62,59.63,59.55,59.6,171889.0,46.2223,46.2301,46.168,46.2068,171889.0
2016-03-28 13:20:00,59.59,59.6,59.54,59.54,80774.0,46.199,46.2068,46.1603,46.1603,80774.0
2016-03-28 13:25:00,59.55,59.57,59.5,59.5,75216.0,46.168,46.1835,46.1293,46.1293,75216.0
2016-03-28 13:30:00,59.5,59.53,59.49,59.5,132958.0,46.1293,46.1525,46.1215,46.1293,132958.0
2016-03-28 13:35:00,59.5,59.52,59.48,59.5,46971.0,46.1293,46.1448,46.1138,46.1293,46971.0
2016-03-28 13:40:00,59.49,59.51,59.47,59.48,113131.0,46.1215,46.137,46.106,46.1138,113131.0
2016-03-28 13:45:00,59.49,59.51,59.48,59.48,56499.0,46.1215,46.137,46.1138,46.1138,56499.0
2016-03-28 13:50:00,59.49,59.52,59.48,59.5,80181.0,46.1215,46.1448,46.1138,46.1293,80181.0
2016-03-28 13:55:00,59.5,59.55,59.48,59.53,187959.0,46.1293,46.168,46.1138,46.1525,187959.0
2016-03-28 14:00:00,59.54,59.63,59.52,59.61,114714.0,46.1603,46.2301,46.1448,46.2146,114714.0
2016-03-28 14:05:00,59.62,59.66,59.59,59.65,104932.0,46.2223,46.2533,46.199,46.2456,104932.0
2016-03-28 14:10:00,59.66,59.72,59.63,59.71,105963.0,46.2533,46.2998,46.2301,46.2921,105963.0
2016-03-28 14:15:00,59.72,59.75,59.66,59.72,220248.0,46.2998,46.3231,46.2533,46.2998,220248.0
2016-03-28 14:20:00,59.72,59.72,59.65,59.67,78905.0,46.2998,46.2998,46.2456,46.2611,78905.0
2016-03-28 14:25:00,59.68,59.68,59.57,59.67,124138.0,46.2688,46.2688,46.1835,46.2611,124138.0
2016-03-28 14:30:00,59.67,59.68,59.62,59.65,72522.0,46.2611,46.2688,46.2223,46.2456,72522.0
2016-03-28 14:35:00,59.64,59.68,59.63,59.67,179415.0,46.2378,46.2688,46.2301,46.2611,179415.0
2016-03-28 14:40:00,59.66,59.66,59.59,59.63,118852.0,46.2533,46.2533,46.199,46.2301,118852.0
2016-03-28 14:45:00,59.63,59.64,59.57,59.6,124775.0,46.2301,46.2378,46.1835,46.2068,124775.0
2016-03-28 14:50:00,59.6,59.6,59.52,59.52,77487.0,46.2068,46.2068,46.1448,46.1448,77487.0
2016-03-28 14:55:00,59.52,59.53,59.41,59.44,105212.0,46.1448,46.1525,46.0595,46.0828,105212.0
2016-03-28 15:00:00,59.44,59.53,59.4,59.53,104282.0,46.0828,46.1525,46.0517,46.1525,104282.0
2016-03-28 15:05:00,59.53,59.58,59.5,59.57,68735.0,46.1525,46.1913,46.1293,46.1835,68735.0
2016-03-28 15:10:00,59.57,59.62,59.56,59.59,78641.0,46.1835,46.2223,46.1758,46.199,78641.0
2016-03-28 15:15:00,59.59,59.63,59.56,59.57,105194.0,46.199,46.2301,46.1758,46.1835,105194.0
2016-03-28 15:20:00,59.56,59.61,59.55,59.57,79912.0,46.1758,46.2146,46.168,46.1835,79912.0
2016-03-28 15:25:00,59.57,59.57,59.48,59.52,88326.0,46.1835,46.1835,46.1138,46.1448,88326.0
2016-03-28 15:30:00,59.52,59.55,59.46,59.48,113684.0,46.1448,46.168,46.0983,46.1138,113684.0
2016-03-28 15:35:00,59.48,59.51,59.44,59.48,75357.0,46.1138,46.137,46.0828,46.1138,75357.0
2016-03-28 15:40:00,59.48,59.52,59.47,59.51,137315.0,46.1138,46.1448,46.106,46.137,137315.0
2016-03-28 15:45:00,59.5,59.51,59.4,59.44,217978.0,46.1293,46.137,46.0517,46.0828,217978.0
2016-03-28 15:50:00,59.44,59.45,59.38,59.4,197661.0,46.0828,46.0905,46.0362,46.0517,197661.0
2016-03-28 15:55:00,59.4,59.47,59.34,59.43,851938.0,46.0517,46.106,46.0052,46.075,851938.0
2016-03-29 09:30:00,59.33,59.33,58.9,59.09,438601.0,45.9975,45.9975,45.6641,45.8114,438601.0
2016-03-29 09:35:00,59.11,59.17,58.69,58.94,460022.0,45.8269,45.8734,45.5013,45.6951,460022.0
2016-03-29 09:40:00,58.94,58.94,58.77,58.89,233176.0,45.6951,45.6951,45.5633,45.6564,233176.0
2016-03-29 09:45:00,58.89,59.0,58.82,58.96,214388.0,45.6564,45.7416,45.6021,45.7106,214388.0
2016-03-29 09:50:00,58.95,58.95,58.78,58.89,207482.0,45.7029,45.7029,45.5711,45.6564,207482.0
2016-03-29 09:55:00,58.89,59.06,58.87,59.05,230029.0,45.6564,45.7881,45.6408,45.7804,230029.0
2016-03-29 10:00:00,59.06,59.15,58.98,59.09,154014.0,45.7881,45.8579,45.7261,45.8114,154014.0
2016-03-29 10:05:00,59.09,59.14,58.98,59.08,279990.0,45.8114,45.8502,45.7261,45.8037,279990.0
2016-03-29 10:10:00,59.08,59.08,58.91,58.94,167213.0,45.8037,45.8037,45.6719,45.6951,167213.0
2016-03-29 10:15:00,58.93,58.93,58.82,58.84,130603.0,45.6874,45.6874,45.6021,45.6176,130603.0
2016-03-29 10:20:00,58.85,58.92,58.8,58.89,95591.0,45.6253,45.6796,45.5866,45.6564,95591.0
2016-03-29 10:25:00,58.89,59.0,58.89,58.92,117458.0,45.6564,45.7416,45.6564,45.6796,117458.0
2016-03-29 10:30:00,58.92,59.02,58.86,58.9,109056.0,45.6796,45.7571,45.6331,45.6641,109056.0
2016-03-29 10:35:00,58.9,58.92,58.84,58.9,90302.0,45.6641,45.6796,45.6176,45.6641,90302.0
2016-03-29 10:40:00,58.9,58.92,58.77,58.78,126770.0,45.6641,45.6796,45.5633,45.5711,126770.0
2016-03-29 10:45:00,58.78,58.84,58.76,58.8,105097.0,45.5711,45.6176,45.5556,45.5866,105097.0
2016-03-29 10:50:00,58.8,58.82,58.73,58.73,122861.0,45.5866,45.6021,45.5323,45.5323,122861.0
2016-03-29 10:55:00,58.74,58.79,58.71,58.78,126953.0,45.5401,45.5788,45.5168,45.5711,126953.0
2016-03-29 11:00:00,58.78,58.86,58.74,58.77,168353.0,45.5711,45.6331,45.5401,45.5633,168353.0
2016-03-29 11:05:00,58.78,58.78,58.72,58.72,81352.0,45.5711,45.5711,45.5246,45.5246,81352.0
2016-03-29 11:10:00,58.72,58.86,58.7,58.82,180604.0,45.5246,45.6331,45.509,45.6021,180604.0
2016-03-29 11:15:00,58.82,58.82,58.73,58.79,141330.0,45.6021,45.6021,45.5323,45.5788,141330.0
2016-03-29 11:20:00,58.79,58.84,58.79,58.8,122647.0,45.5788,45.6176,45.5788,45.5866,122647.0
2016-03-29 11:25:00,58.79,58.82,58.77,58.79,81584.0,45.5788,45.6021,45.5633,45.5788,81584.0
2016-03-29 11:30:00,58.78,58.79,58.74,58.75,136228.0,45.5711,45.5788,45.5401,45.5478,136228.0
2016-03-29 11:35:00,58.74,58.75,58.67,58.68,240710.0,45.5401,45.5478,45.4858,45.4935,240710.0
2016-03-29 11:40:00,58.69,58.72,58.66,58.68,202507.0,45.5013,45.5246,45.478,45.4935,202507.0
2016-03-29 11:45:00,58.68,58.74,58.65,58.7,111385.0,45.4935,45.5401,45.4703,45.509,111385.0
2016-03-29 11:50:00,58.7,58.72,58.66,58.67,88213.0,45.509,45.5246,45.478,45.4858,88213.0
2016-03-29 11:55:00,58.67,58.7,58.66,58.69,72606.0,45.4858,45.509,45.478,45.5013,72606.0
2016-03-29 12:00:00,58.68,58.71,58.67,58.69,115385.0,45.4935,45.5168,45.4858,45.5013,115385.0
2016-03-29 12:05:00,58.69,58.69,58.64,58.64,116474.0,45.5013,45.5013,45.4625,45.4625,116474.0
2016-03-29 12:10:00,58.65,58.68,58.63,58.66,93323.0,45.4703,45.4935,45.4548,45.478,93323.0
2016-03-29 12:15:00,58.66,58.68,58.63,58.65,101226.0,45.478,45.4935,45.4548,45.4703,101226.0
2016-03-29 12:20:00,58.65,58.86,58.65,58.73,541046.0,45.4703,45.6331,45.4703,45.5323,541046.0
2016-03-29 12:25:00,58.74,58.75,58.59,58.71,304947.0,45.5401,45.5478,45.4238,45.5168,304947.0
2016-03-29 12:30:00,58.71,58.78,58.62,58.65,362402.0,45.5168,45.5711,45.447,45.4703,362402.0
2016-03-29 12:35:00,58.66,58.69,58.61,58.63,129736.0,45.478,45.5013,45.4393,45.4548,129736.0
2016-03-29 12:40:00,58.62,58.75,58.62,58.73,129377.0,45.447,45.5478,45.447,45.5323,129377.0
2016-03-29 12:45:00,58.74,58.74,58.62,58.64,232641.0,45.5401,45.5401,45.447,45.4625,232641.0
2016-03-29 12:50:00,58.63,58.71,58.63,58.69,103042.0,45.4548,45.5168,45.4548,45.5013,103042.0
2016-03-29 12:55:00,58.68,58.7,58.62,58.68,124742.0,45.4935,45.509,45.447,45.4935,124742.0
2016-03-29 13:00:00,58.67,58.7,58.63,58.66,110034.0,45.4858,45.509,45.4548,45.478,110034.0
2016-03-29 13:05:00,58.66,58.67,58.6,58.62,107612.0,45.478,45.4858,45.4315,45.447,107612.0
2016-03-29 13:10:00,58.63,58.65,58.61,58.65,103107.0,45.4548,45.4703,45.4393,45.4703,103107.0
2016-03-29 13:15:00,58.65,58.71,58.65,58.69,102600.0,45.4703,45.5168,45.4703,45.5013,102600.0
2016-03-29 13:20:00,58.69,58.69,58.61,58.62,105184.0,45.5013,45.5013,45.4393,45.447,105184.0
2016-03-29 13:25:00,58.62,58.65,58.58,58.59,140070.0,45.447,45.4703,45.416,45.4238,140070.0
2016-03-29 13:30:00,58.59,58.62,58.56,58.61,94275.0,45.4238,45.447,45.4005,45.4393,94275.0
2016-03-29 13:35:00,58.61,58.61,58.54,58.56,133248.0,45.4393,45.4393,45.385,45.4005,133248.0
2016-03-29 13:40:00,58.56,58.6,58.53,58.54,142308.0,45.4005,45.4315,45.3772,45.385,142308.0
2016-03-29 13:45:00,58.55,58.6,58.54,58.59,88496.0,45.3928,45.4315,45.385,45.4238,88496.0
2016-03-29 13:50:00,58.58,58.62,58.58,58.59,101787.0,45.416,45.447,45.416,45.4238,101787.0
2016-03-29 13:55:00,58.59,58.62,58.57,58.58,54528.0,45.4238,45.447,45.4083,45.416,54528.0
2016-03-29 14:00:00,58.59,58.67,58.58,58.65,163088.0,45.4238,45.4858,45.416,45.4703,163088.0
2016-03-29 14:05:00,58.65,58.66,58.62,58.65,255977.0,45.4703,45.478,45.447,45.4703,255977.0
2016-03-29 14:10:00,58.65,58.68,58.62,58.66,121879.0,45.4703,45.4935,45.447,45.478,121879.0
2016-03-29 14:15:00,58.65,58.7,58.64,58.65,215280.0,45.4703,45.509,45.4625,45.4703,215280.0
2016-03-29 14:20:00,58.66,58.68,58.62,58.64,87153.0,45.478,45.4935,45.447,45.4625,87153.0
2016-03-29 14:25:00,58.64,58.72,58.63,58.7,122615.0,45.4625,45.5246,45.4548,45.509,122615.0
2016-03-29 14:30:00,58.71,58.72,58.68,58.7,153820.0,45.5168,45.5246,45.4935,45.509,153820.0
2016-03-29 14:35:00,58.71,58.77,58.69,58.74,155079.0,45.5168,45.5633,45.5013,45.5401,155079.0
2016-03-29 14:40:00,58.74,58.75,58.7,58.71,153518.0,45.5401,45.5478,45.509,45.5168,153518.0
2016-03-29 14:45:00,58.71,58.74,58.7,58.74,167117.0,45.5168,45.5401,45.509,45.5401,167117.0
2016-03-29 14:50:00,58.73,58.8,58.71,58.73,117342.0,45.5323,45.5866,45.5168,45.5323,117342.0
2016-03-29 14:55:00,58.73,58.78,58.7,58.77,116258.0,45.5323,45.5711,45.509,45.5633,116258.0
2016-03-29 15:00:00,58.77,58.82,58.75,58.81,115255.0,45.5633,45.6021,45.5478,45.5943,115255.0
2016-03-29 15:05:00,58.81,58.85,58.8,58.84,147474.0,45.5943,45.6253,45.5866,45.6176,147474.0
2016-03-29 15:10:00,58.84,58.86,58.83,58.85,134761.0,45.6176,45.6331,45.6098,45.6253,134761.0
2016-03-29 15:15:00,58.86,58.88,58.82,58.87,187976.0,45.6331,45.6486,45.6021,45.6408,187976.0
2016-03-29 15:20:00,58.87,58.95,58.86,58.94,171207.0,45.6408,45.7029,45.6331,45.6951,171207.0
2016-03-29 15:25:00,58.95,59.01,58.93,59.0,183098.0,45.7029,45.7494,45.6874,45.7416,183098.0
2016-03-29 15:30:00,58.99,59.0,58.93,58.97,180540.0,45.7339,45.7416,45.6874,45.7184,180540.0
2016-03-29 15:35:00,58.97,58.99,58.95,58.98,195201.0,45.7184,45.7339,45.7029,45.7261,195201.0
2016-03-29 15:40:00,58.98,59.04,58.98,58.98,220686.0,45.7261,45.7726,45.7261,45.7261,220686.0
2016-03-29 15:45:00,58.99,59.0,58.95,58.98,282375.0,45.7339,45.7416,45.7029,45.7261,282375.0
2016-03-29 15:50:00,58.98,59.01,58.97,58.97,316625.0,45.7261,45.7494,45.7184,45.7184,316625.0
2016-03-29 15:55:00,58.97,59.11,58.96,59.06,985287.0,45.7184,45.8269,45.7106,45.7881,985287.0
2016-03-30 09:30:00,59.46,59.56,59.38,59.47,482878.0,46.0983,46.1758,46.0362,46.106,482878.0
2016-03-30 09:35:00,59.47,59.63,59.42,59.6,169845.0,46.106,46.2301,46.0672,46.2068,169845.0
2016-03-30 09:40:00,59.6,59.68,59.53,59.67,200326.0,46.2068,46.2688,46.1525,46.2611,200326.0
2016-03-30 09:45:00,59.68,59.9,59.63,59.86,324389.0,46.2688,46.4394,46.2301,46.4084,324389.0
2016-03-30 09:50:00,59.85,59.99,59.81,59.86,261657.0,46.4006,46.5092,46.3696,46.4084,261657.0
2016-03-30 09:55:00,59.85,59.86,59.77,59.84,198571.0,46.4006,46.4084,46.3386,46.3929,198571.0
2016-03-30 10:00:00,59.85,59.89,59.81,59.83,192224.0,46.4006,46.4316,46.3696,46.3851,192224.0
2016-03-30 10:05:00,59.83,59.95,59.82,59.93,185170.0,46.3851,46.4781,46.3774,46.4626,185170.0
2016-03-30 10:10:00,59.93,59.95,59.83,59.86,144647.0,46.4626,46.4781,46.3851,46.4084,144647.0
2016-03-30 10:15:00,59.87,59.92,59.81,59.83,113288.0,46.4161,46.4549,46.3696,46.3851,113288.0
2016-03-30 10:20:00,59.83,59.87,59.75,59.76,143280.0,46.3851,46.4161,46.3231,46.3308,143280.0
2016-03-30 10:25:00,59.75,59.85,59.73,59.83,106939.0,46.3231,46.4006,46.3076,46.3851,106939.0
2016-03-30 10:30:00,59.84,60.06,59.84,60.06,235995.0,46.3929,46.5634,46.3929,46.5634,235995.0
2016-03-30 10:35:00,60.07,60.18,60.03,60.14,173818.0,46.5712,46.6565,46.5402,46.6255,173818.0
2016-03-30 10:40:00,60.15,60.21,60.09,60.11,169100.0,46.6332,46.6797,46.5867,46.6022,169100.0
2016-03-30 10:45:00,60.11,60.14,60.01,60.03,120338.0,46.6022,46.6255,46.5247,46.5402,120338.0
2016-03-30 10:50:00,60.03,60.11,59.99,60.09,226713.0,46.5402,46.6022,46.5092,46.5867,226713.0
2016-03-30 10:55:00,60.09,60.1,60.01,60.03,70304.0,46.5867,46.5944,46.5247,46.5402,70304.0
2016-03-30 11:00:00,60.03,60.14,60.02,60.14,106105.0,46.5402,46.6255,46.5324,46.6255,106105.0
2016-03-30 11:05:00,60.14,60.2,60.09,60.18,168321.0,46.6255,46.672,46.5867,46.6565,168321.0
2016-03-30 11:10:00,60.19,60.23,60.14,60.14,107945.0,46.6642,46.6952,46.6255,46.6255,107945.0
2016-03-30 11:15:00,60.14,60.14,60.02,60.02,127146.0,46.6255,46.6255,46.5324,46.5324,127146.0
2016-03-30 11:20:00,60.02,60.09,60.02,60.08,157102.0,46.5324,46.5867,46.5324,46.5789,157102.0
2016-03-30 11:25:00,60.07,60.1,60.0,60.01,159268.0,46.5712,46.5944,46.5169,46.5247,159268.0
2016-03-30 11:30:00,60.01,60.04,59.99,60.01,149355.0,46.5247,46.5479,46.5092,46.5247,149355.0
2016-03-30 11:35:00,60.0,60.03,59.93,59.95,167843.0,46.5169,46.5402,46.4626,46.4781,167843.0
2016-03-30 11:40:00,59.94,60.0,59.92,59.97,129180.0,46.4704,46.5169,46.4549,46.4937,129180.0
2016-03-30 11:45:00,59.97,60.07,59.96,60.04,111563.0,46.4937,46.5712,46.4859,46.5479,111563.0
2016-03-30 11:50:00,60.05,60.08,60.01,60.01,140085.0,46.5557,46.5789,46.5247,46.5247,140085.0
2016-03-30 11:55:00,60.01,60.06,59.99,60.05,218395.0,46.5247,46.5634,46.5092,46.5557,218395.0
2016-03-30 12:00:00,60.05,60.06,60.0,60.05,81761.0,46.5557,46.5634,46.5169,46.5557,81761.0
2016-03-30 12:05:00,60.05,60.07,60.01,60.02,102734.0,46.5557,46.5712,46.5247,46.5324,102734.0
2016-03-30 12:10:00,60.01,60.03,59.95,60.0,226728.0,46.5247,46.5402,46.4781,46.5169,226728.0
2016-03-30 12:15:00,60.0,60.06,60.0,60.05,139238.0,46.5169,46.5634,46.5169,46.5557,139238.0
2016-03-30 12:20:00,60.05,60.12,60.02,60.03,177382.0,46.5557,46.6099,46.5324,46.5402,177382.0
2016-03-30 12:25:00,60.02,60.04,59.94,59.94,89296.0,46.5324,46.5479,46.4704,46.4704,89296.0
2016-03-30 12:30:00,59.94,59.94,59.86,59.88,201653.0,46.4704,46.4704,46.4084,46.4239,201653.0
2016-03-30 12:35:00,59.88,59.89,59.76,59.78,93502.0,46.4239,46.4316,46.3308,46.3464,93502.0
2016-03-30 12:40:00,59.78,59.81,59.72,59.77,94887.0,46.3464,46.3696,46.2998,46.3386,94887.0
2016-03-30 12:45:00,59.77,59.82,59.77,59.8,93378.0,46.3386,46.3774,46.3386,46.3619,93378.0
2016-03-30 12:50:00,59.8,59.82,59.73,59.73,56942.0,46.3619,46.3774,46.3076,46.3076,56942.0
2016-03-30 12:55:00,59.73,59.79,59.73,59.79,58153.0,46.3076,46.3541,46.3076,46.3541,58153.0
2016-03-30 13:00:00,59.79,59.82,59.77,59.79,108854.0,46.3541,46.3774,46.3386,46.3541,108854.0
2016-03-30 13:05:00,59.79,59.81,59.7,59.8,190182.0,46.3541,46.3696,46.2843,46.3619,190182.0
2016-03-30 13:10:00,59.81,59.81,59.76,59.78,73245.0,46.3696,46.3696,46.3308,46.3464,73245.0
2016-03-30 13:15:00,59.77,59.78,59.7,59.72,137747.0,46.3386,46.3464,46.2843,46.2998,137747.0
2016-03-30 13:20:00,59.72,59.74,59.69,59.7,105512.0,46.2998,46.3153,46.2766,46.2843,105512.0
2016-03-30 13:25:00,59.7,59.75,59.68,59.75,106426.0,46.2843,46.3231,46.2688,46.3231,106426.0
2016-03-30 13:30:00,59.75,59.76,59.65,59.69,135627.0,46.3231,46.3308,46.2456,46.2766,135627.0
2016-03-30 13:35:00,59.7,59.71,59.67,59.69,67696.0,46.2843,46.2921,46.2611,46.2766,67696.0
2016-03-30 13:40:00,59.69,59.78,59.69,59.75,136007.0,46.2766,46.3464,46.2766,46.3231,136007.0
2016-03-30 13:45:00,59.74,59.85,59.73,59.85,82747.0,46.3153,46.4006,46.3076,46.4006,82747.0
2016-03-30 13:50:00,59.85,59.9,59.81,59.85,147904.0,46.4006,46.4394,46.3696,46.4006,147904.0
2016-03-30 13:55:00,59.85,59.87,59.78,59.8,182666.0,46.4006,46.4161,46.3464,46.3619,182666.0
2016-03-30 14:00:00,59.79,59.81,59.74,59.8,178211.0,46.3541,46.3696,46.3153,46.3619,178211.0
2016-03-30 14:05:00,59.81,59.86,59.79,59.83,118102.0,46.3696,46.4084,46.3541,46.3851,118102.0
2016-03-30 14:10:00,59.84,59.85,59.78,59.79,70741.0,46.3929,46.4006,46.3464,46.3541,70741.0
2016-03-30 14:15:00,59.79,59.79,59.71,59.73,120392.0,46.3541,46.3541,46.2921,46.3076,120392.0
2016-03-30 14:20:00,59.72,59.73,59.68,59.71,87833.0,46.2998,46.3076,46.2688,46.2921,87833.0
2016-03-30 14:25:00,59.71,59.77,59.69,59.77,82960.0,46.2921,46.3386,46.2766,46.3386,82960.0
2016-03-30 14:30:00,59.77,59.81,59.74,59.77,110575.0,46.3386,46.3696,46.3153,46.3386,110575.0
2016-03-30 14:35:00,59.76,59.78,59.74,59.75,90937.0,46.3308,46.3464,46.3153,46.3231,90937.0
2016-03-30 14:40:00,59.75,59.75,59.7,59.73,63311.0,46.3231,46.3231,46.2843,46.3076,63311.0
2016-03-30 14:45:00,59.73,59.79,59.72,59.76,90152.0,46.3076,46.3541,46.2998,46.3308,90152.0
2016-03-30 14:50:00,59.76,59.8,59.75,59.8,75413.0,46.3308,46.3619,46.3231,46.3619,75413.0
2016-03-30 14:55:00,59.79,59.8,59.75,59.77,48136.0,46.3541,46.3619,46.3231,46.3386,48136.0
2016-03-30 15:00:00,59.77,59.85,59.77,59.82,108904.0,46.3386,46.4006,46.3386,46.3774,108904.0
2016-03-30 15:05:00,59.82,59.88,59.81,59.86,173171.0,46.3774,46.4239,46.3696,46.4084,173171.0
2016-03-30 15:10:00,59.86,59.87,59.82,59.87,69468.0,46.4084,46.4161,46.3774,46.4161,69468.0
2016-03-30 15:15:00,59.86,59.9,59.81,59.85,111722.0,46.4084,46.4394,46.3696,46.4006,111722.0
2016-03-30 15:20:00,59.85,59.93,59.83,59.89,176200.0,46.4006,46.4626,46.3851,46.4316,176200.0
2016-03-30 15:25:00,59.89,59.93,59.86,59.91,115947.0,46.4316,46.4626,46.4084,46.4471,115947.0
2016-03-30 15:30:00,59.91,59.91,59.82,59.84,118477.0,46.4471,46.4471,46.3774,46.3929,118477.0
2016-03-30 15:35:00,59.84,59.86,59.79,59.83,106000.0,46.3929,46.4084,46.3541,46.3851,106000.0
2016-03-30 15:40:00,59.82,59.84,59.77,59.79,148253.0,46.3774,46.3929,46.3386,46.3541,148253.0
2016-03-30 15:45:00,59.79,59.79,59.74,59.75,137076.0,46.3541,46.3541,46.3153,46.3231,137076.0
2016-03-30 15:50:00,59.75,59.83,59.73,59.83,303003.0,46.3231,46.3851,46.3076,46.3851,303003.0
2016-03-30 15:55:00,59.83,59.83,59.69,59.73,542959.0,46.3851,46.3851,46.2766,46.3076,542959.0
2016-03-31 09:30:00,59.45,59.7,59.43,59.68,376272.0,46.0905,46.2843,46.075,46.2688,376272.0
2016-03-31 09:35:00,59.69,59.79,59.55,59.76,246349.0,46.2766,46.3541,46.168,46.3308,246349.0
2016-03-31 09:40:00,59.75,59.92,59.75,59.88,282288.0,46.3231,46.4549,46.3231,46.4239,282288.0
2016-03-31 09:45:00,59.87,59.92,59.78,59.92,201916.0,46.4161,46.4549,46.3464,46.4549,201916.0
2016-03-31 09:50:00,59.92,59.93,59.82,59.86,156408.0,46.4549,46.4626,46.3774,46.4084,156408.0
2016-03-31 09:55:00,59.86,59.86,59.69,59.71,213662.0,46.4084,46.4084,46.2766,46.2921,213662.0
2016-03-31 10:00:00,59.71,59.74,59.64,59.73,115853.0,46.2921,46.3153,46.2378,46.3076,115853.0
2016-03-31 10:05:00,59.74,59.86,59.73,59.85,180273.0,46.3153,46.4084,46.3076,46.4006,180273.0
2016-03-31 10:10:00,59.86,59.9,59.8,59.86,141806.0,46.4084,46.4394,46.3619,46.4084,141806.0
2016-03-31 10:15:00,59.86,59.88,59.77,59.79,117478.0,46.4084,46.4239,46.3386,46.3541,117478.0
2016-03-31 10:20:00,59.8,59.86,59.78,59.8,91520.0,46.3619,46.4084,46.3464,46.3619,91520.0
2016-03-31 10:25:00,59.81,59.81,59.64,59.64,134132.0,46.3696,46.3696,46.2378,46.2378,134132.0
2016-03-31 10:30:00,59.65,59.68,59.58,59.64,217800.0,46.2456,46.2688,46.1913,46.2378,217800.0
2016-03-31 10:35:00,59.63,59.64,59.57,59.6,117177.0,46.2301,46.2378,46.1835,46.2068,117177.0
2016-03-31 10:40:00,59.6,59.65,59.57,59.64,128650.0,46.2068,46.2456,46.1835,46.2378,128650.0
2016-03-31 10:45:00,59.64,59.64,59.56,59.58,115731.0,46.2378,46.2378,46.1758,46.1913,115731.0
2016-03-31 10:50:00,59.58,59.69,59.57,59.66,113669.0,46.1913,46.2766,46.1835,46.2533,113669.0
2016-03-31 10:55:00,59.66,59.66,59.58,59.58,76362.0,46.2533,46.2533,46.1913,46.1913,76362.0
2016-03-31 11:00:00,59.58,59.67,59.56,59.67,88983.0,46.1913,46.2611,46.1758,46.2611,88983.0
2016-03-31 11:05:00,59.66,59.77,59.66,59.71,137154.0,46.2533,46.3386,46.2533,46.2921,137154.0
2016-03-31 11:10:00,59.71,59.8,59.7,59.77,120605.0,46.2921,46.3619,46.2843,46.3386,120605.0
2016-03-31 11:15:00,59.78,59.81,59.7,59.7,130736.0,46.3464,46.3696,46.2843,46.2843,130736.0
2016-03-31 11:20:00,59.7,59.71,59.63,59.67,169934.0,46.2843,46.2921,46.2301,46.2611,169934.0
2016-03-31 11:25:00,59.66,59.66,59.56,59.59,102767.0,46.2533,46.2533,46.1758,46.199,102767.0
2016-03-31 11:30:00,59.6,59.66,59.58,59.6,96468.0,46.2068,46.2533,46.1913,46.2068,96468.0
2016-03-31 11:35:00,59.59,59.62,59.56,59.58,92665.0,46.199,46.2223,46.1758,46.1913,92665.0
2016-03-31 11:40:00,59.57,59.59,59.52,59.54,174662.0,46.1835,46.199,46.1448,46.1603,174662.0
2016-03-31 11:45:00,59.55,59.58,59.52,59.57,138251.0,46.168,46.1913,46.1448,46.1835,138251.0
2016-03-31 11:50:00,59.58,59.63,59.58,59.61,128219.0,46.1913,46.2301,46.1913,46.2146,128219.0
2016-03-31 11:55:00,59.62,59.64,59.61,59.62,101918.0,46.2223,46.2378,46.2146,46.2223,101918.0
2016-03-31 12:00:00,59.62,59.66,59.58,59.66,91008.0,46.2223,46.2533,46.1913,46.2533,91008.0
2016-03-31 12:05:00,59.66,59.69,59.61,59.61,85609.0,46.2533,46.2766,46.2146,46.2146,85609.0
2016-03-31 12:10:00,59.61,59.65,59.58,59.63,64284.0,46.2146,46.2456,46.1913,46.2301,64284.0
2016-03-31 12:15:00,59.63,59.7,59.62,59.7,94795.0,46.2301,46.2843,46.2223,46.2843,94795.0
2016-03-31 12:20:00,59.7,59.72,59.67,59.69,84545.0,46.2843,46.2998,46.2611,46.2766,84545.0
2016-03-31 12:25:00,59.69,59.71,59.67,59.69,72554.0,46.2766,46.2921,46.2611,46.2766,72554.0
2016-03-31 12:30:00,59.69,59.7,59.59,59.6,60564.0,46.2766,46.2843,46.199,46.2068,60564.0
2016-03-31 12:35:00,59.59,59.64,59.58,59.64,45007.0,46.199,46.2378,46.1913,46.2378,45007.0
2016-03-31 12:40:00,59.63,59.63,59.6,59.61,38564.0,46.2301,46.2301,46.2068,46.2146,38564.0
2016-03-31 12:45:00,59.61,59.62,59.53,59.56,79886.0,46.2146,46.2223,46.1525,46.1758,79886.0
2016-03-31 12:50:00,59.56,59.57,59.52,59.55,48938.0,46.1758,46.1835,46.1448,46.168,48938.0
2016-03-31 12:55:00,59.56,59.56,59.53,59.54,71134.0,46.1758,46.1758,46.1525,46.1603,71134.0
2016-03-31 13:00:00,59.54,59.55,59.51,59.51,84690.0,46.1603,46.168,46.137,46.137,84690.0
2016-03-31 13:05:00,59.52,59.58,59.47,59.54,207040.0,46.1448,46.1913,46.106,46.1603,207040.0
2016-03-31 13:10:00,59.54,59.55,59.48,59.5,91775.0,46.1603,46.168,46.1138,46.1293,91775.0
2016-03-31 13:15:00,59.5,59.54,59.49,59.51,50751.0,46.1293,46.1603,46.1215,46.137,50751.0
2016-03-31 13:20:00,59.5,59.57,59.5,59.54,92985.0,46.1293,46.1835,46.1293,46.1603,92985.0
2016-03-31 13:25:00,59.53,59.54,59.51,59.51,37546.0,46.1525,46.1603,46.137,46.137,37546.0
2016-03-31 13:30:00,59.52,59.52,59.4,59.44,168025.0,46.1448,46.1448,46.0517,46.0828,168025.0
2016-03-31 13:35:00,59.44,59.51,59.44,59.5,80306.0,46.0828,46.137,46.0828,46.1293,80306.0
2016-03-31 13:40:00,59.5,59.57,59.47,59.57,248055.0,46.1293,46.1835,46.106,46.1835,248055.0
2016-03-31 13:45:00,59.57,59.59,59.53,59.56,153031.0,46.1835,46.199,46.1525,46.1758,153031.0
2016-03-31 13:50:00,59.57,59.58,59.53,59.57,86428.0,46.1835,46.1913,46.1525,46.1835,86428.0
2016-03-31 13:55:00,59.57,59.58,59.48,59.5,199382.0,46.1835,46.1913,46.1138,46.1293,199382.0
2016-03-31 14:00:00,59.5,59.51,59.45,59.47,137579.0,46.1293,46.137,46.0905,46.106,137579.0
2016-03-31 14:05:00,59.46,59.47,59.39,59.42,137306.0,46.0983,46.106,46.044,46.0672,137306.0
2016-03-31 14:10:00,59.42,59.44,59.37,59.38,130371.0,46.0672,46.0828,46.0285,46.0362,130371.0
2016-03-31 14:15:00,59.37,59.41,59.34,59.35,117398.0,46.0285,46.0595,46.0052,46.013,117398.0
2016-03-31 14:20:00,59.36,59.37,59.33,59.34,105579.0,46.0207,46.0285,45.9975,46.0052,105579.0
2016-03-31 14:25:00,59.33,59.33,59.21,59.22,141186.0,45.9975,45.9975,45.9044,45.9122,141186.0
2016-03-31 14:30:00,59.22,59.28,59.22,59.25,107740.0,45.9122,45.9587,45.9122,45.9355,107740.0
2016-03-31 14:35:00,59.26,59.27,59.21,59.22,86302.0,45.9432,45.951,45.9044,45.9122,86302.0
2016-03-31 14:40:00,59.22,59.22,59.15,59.16,156457.0,45.9122,45.9122,45.8579,45.8657,156457.0
2016-03-31 14:45:00,59.17,59.19,59.15,59.16,93909.0,45.8734,45.8889,45.8579,45.8657,93909.0
2016-03-31 14:50:00,59.16,59.2,59.11,59.19,175052.0,45.8657,45.8967,45.8269,45.8889,175052.0
2016-03-31 14:55:00,59.18,59.23,59.17,59.22,145470.0,45.8812,45.9199,45.8734,45.9122,145470.0
2016-03-31 15:00:00,59.22,59.27,59.17,59.26,176021.0,45.9122,45.951,45.8734,45.9432,176021.0
2016-03-31 15:05:00,59.27,59.28,59.24,59.26,183357.0,45.951,45.9587,45.9277,45.9432,183357.0
2016-03-31 15:10:00,59.26,59.26,59.18,59.24,136002.0,45.9432,45.9432,45.8812,45.9277,136002.0
2016-03-31 15:15:00,59.25,59.28,59.21,59.25,115335.0,45.9355,45.9587,45.9044,45.9355,115335.0
2016-03-31 15:20:00,59.25,59.37,59.25,59.35,181951.0,45.9355,46.0285,45.9355,46.013,181951.0
2016-03-31 15:25:00,59.35,59.39,59.34,59.36,157211.0,46.013,46.044,46.0052,46.0207,157211.0
2016-03-31 15:30:00,59.37,59.39,59.32,59.33,173332.0,46.0285,46.044,45.9897,45.9975,173332.0
2016-03-31 15:35:00,59.33,59.38,59.32,59.34,171104.0,45.9975,46.0362,45.9897,46.0052,171104.0
2016-03-31 15:40:00,59.34,59.37,59.28,59.36,201646.0,46.0052,46.0285,45.9587,46.0207,201646.0
2016-03-31 15:45:00,59.37,59.44,59.36,59.42,388588.0,46.0285,46.0828,46.0207,46.0672,388588.0
2016-03-31 15:50:00,59.41,59.41,59.32,59.33,271203.0,46.0595,46.0595,45.9897,45.9975,271203.0
2016-03-31 15:55:00,59.33,59.33,59.17,59.22,940226.0,45.9975,45.9975,45.8734,45.9122,940226.0
2016-04-01 09:30:00,59.02,59.09,58.7,58.81,560270.0,45.7571,45.8114,45.509,45.5943,560270.0
2016-04-01 09:35:00,58.81,58.82,58.56,58.71,276039.0,45.5943,45.6021,45.4005,45.5168,276039.0
2016-04-01 09:40:00,58.7,58.89,58.59,58.81,158510.0,45.509,45.6564,45.4238,45.5943,158510.0
2016-04-01 09:45:00,58.81,59.0,58.77,59.0,182828.0,45.5943,45.7416,45.5633,45.7416,182828.0
2016-04-01 09:50:00,58.99,59.0,58.76,58.76,145529.0,45.7339,45.7416,45.5556,45.5556,145529.0
2016-04-01 09:55:00,58.76,58.96,58.76,58.96,166563.0,45.5556,45.7106,45.5556,45.7106,166563.0
2016-04-01 10:00:00,58.94,59.08,58.87,59.08,188249.0,45.6951,45.8037,45.6408,45.8037,188249.0
2016-04-01 10:05:00,59.07,59.31,59.05,59.25,281487.0,45.7959,45.982,45.7804,45.9355,281487.0
2016-04-01 10:10:00,59.25,59.39,59.25,59.34,231994.0,45.9355,46.044,45.9355,46.0052,231994.0
2016-04-01 10:15:00,59.34,59.35,59.24,59.27,117024.0,46.0052,46.013,45.9277,45.951,117024.0
2016-04-01 10:20:00,59.28,59.43,59.25,59.4,148586.0,45.9587,46.075,45.9355,46.0517,148586.0
2016-04-01 10:25:00,59.4,59.44,59.35,59.4,196160.0,46.0517,46.0828,46.013,46.0517,196160.0
2016-04-01 10:30:00,59.4,59.49,59.33,59.46,248276.0,46.0517,46.1215,45.9975,46.0983,248276.0
2016-04-01 10:35:00,59.46,59.6,59.45,59.54,232580.0,46.0983,46.2068,46.0905,46.1603,232580.0
2016-04-01 10:40:00,59.55,59.63,59.54,59.54,106345.0,46.168,46.2301,46.1603,46.1603,106345.0
2016-04-01 10:45:00,59.55,59.56,59.47,59.53,121113.0,46.168,46.1758,46.106,46.1525,121113.0
2016-04-01 10:50:00,59.52,59.57,59.5,59.56,205789.0,46.1448,46.1835,46.1293,46.1758,205789.0
2016-04-01 10:55:00,59.56,59.57,59.48,59.55,337327.0,46.1758,46.1835,46.1138,46.168,337327.0
2016-04-01 11:00:00,59.56,59.66,59.53,59.63,220651.0,46.1758,46.2533,46.1525,46.2301,220651.0
2016-04-01 11:05:00,59.63,59.68,59.61,59.65,240609.0,46.2301,46.2688,46.2146,46.2456,240609.0
2016-04-01 11:10:00,59.65,59.67,59.6,59.66,160246.0,46.2456,46.2611,46.2068,46.2533,160246.0
2016-04-01 11:15:00,59.65,59.68,59.58,59.62,88073.0,46.2456,46.2688,46.1913,46.2223,88073.0
2016-04-01 11:20:00,59.61,59.65,59.55,59.6,240502.0,46.2146,46.2456,46.168,46.2068,240502.0
2016-04-01 11:25:00,59.6,59.66,59.59,59.62,270340.0,46.2068,46.2533,46.199,46.2223,270340.0
2016-04-01 11:30:00,59.62,59.76,59.61,59.75,121985.0,46.2223,46.3308,46.2146,46.3231,121985.0
2016-04-01 11:35:00,59.74,59.83,59.74,59.77,205180.0,46.3153,46.3851,46.3153,46.3386,205180.0
2016-04-01 11:40:00,59.76,59.84,59.75,59.76,119692.0,46.3308,46.3929,46.3231,46.3308,119692.0
2016-04-01 11:45:00,59.77,59.81,59.68,59.69,201540.0,46.3386,46.3696,46.2688,46.2766,201540.0
2016-04-01 11:50:00,59.69,59.73,59.6,59.67,259619.0,46.2766,46.3076,46.2068,46.2611,259619.0
2016-04-01 11:55:00,59.68,59.76,59.64,59.75,76364.0,46.2688,46.3308,46.2378,46.3231,76364.0
2016-04-01 12:00:00,59.74,59.81,59.72,59.73,107669.0,46.3153,46.3696,46.2998,46.3076,107669.0
2016-04-01 12:05:00,59.73,59.74,59.67,59.7,133427.0,46.3076,46.3153,46.2611,46.2843,133427.0
2016-04-01 12:10:00,59.71,59.72,59.66,59.7,153857.0,46.2921,46.2998,46.2533,46.2843,153857.0
2016-04-01 12:15:00,59.69,59.73,59.66,59.7,84829.0,46.2766,46.3076,46.2533,46.2843,84829.0
2016-04-01 12:20:00,59.7,59.71,59.6,59.62,144539.0,46.2843,46.2921,46.2068,46.2223,144539.0
2016-04-01 12:25:00,59.63,59.65,59.6,59.62,88494.0,46.2301,46.2456,46.2068,46.2223,88494.0
2016-04-01 12:30:00,59.62,59.67,59.61,59.67,55579.0,46.2223,46.2611,46.2146,46.2611,55579.0
2016-04-01 12:35:00,59.67,59.75,59.67,59.71,101192.0,46.2611,46.3231,46.2611,46.2921,101192.0
2016-04-01 12:40:00,59.73,59.8,59.72,59.76,80428.0,46.3076,46.3619,46.2998,46.3308,80428.0
2016-04-01 12:45:00,59.76,59.81,59.72,59.8,104524.0,46.3308,46.3696,46.2998,46.3619,104524.0
2016-04-01 12:50:00,59.79,59.8,59.7,59.74,156292.0,46.3541,46.3619,46.2843,46.3153,156292.0
2016-04-01 12:55:00,59.74,59.83,59.74,59.77,59713.0,46.3153,46.3851,46.3153,46.3386,59713.0
2016-04-01 13:00:00,59.78,59.8,59.74,59.79,154557.0,46.3464,46.3619,46.3153,46.3541,154557.0
2016-04-01 13:05:00,59.79,59.82,59.77,59.79,54492.0,46.3541,46.3774,46.3386,46.3541,54492.0
2016-04-01 13:10:00,59.8,59.86,59.79,59.85,73383.0,46.3619,46.4084,46.3541,46.4006,73383.0
2016-04-01 13:15:00,59.85,59.88,59.84,59.86,81797.0,46.4006,46.4239,46.3929,46.4084,81797.0
2016-04-01 13:20:00,59.87,59.94,59.86,59.94,138396.0,46.4161,46.4704,46.4084,46.4704,138396.0
2016-04-01 13:25:00,59.94,60.0,59.92,59.96,142930.0,46.4704,46.5169,46.4549,46.4859,142930.0
2016-04-01 13:30:00,59.96,60.04,59.95,60.02,179108.0,46.4859,46.5479,46.4781,46.5324,179108.0
2016-04-01 13:35:00,60.03,60.06,60.0,60.04,135984.0,46.5402,46.5634,46.5169,46.5479,135984.0
2016-04-01 13:40:00,60.04,60.06,60.0,60.01,135454.0,46.5479,46.5634,46.5169,46.5247,135454.0
2016-04-01 13:45:00,60.02,60.05,60.0,60.01,67229.0,46.5324,46.5557,46.5169,46.5247,67229.0
2016-04-01 13:50:00,60.01,60.05,60.0,60.01,81560.0,46.5247,46.5557,46.5169,46.5247,81560.0
2016-04-01 13:55:00,60.0,60.02,59.98,59.98,226403.0,46.5169,46.5324,46.5014,46.5014,226403.0
2016-04-01 14:00:00,59.98,60.0,59.94,59.95,190389.0,46.5014,46.5169,46.4704,46.4781,190389.0
2016-04-01 14:05:00,59.96,60.01,59.95,59.99,62493.0,46.4859,46.5247,46.4781,46.5092,62493.0
2016-04-01 14:10:00,59.99,60.01,59.97,59.97,69745.0,46.5092,46.5247,46.4937,46.4937,69745.0
2016-04-01 14:15:00,59.97,59.99,59.91,59.92,85486.0,46.4937,46.5092,46.4471,46.4549,85486.0
2016-04-01 14:20:00,59.92,59.92,59.86,59.88,88677.0,46.4549,46.4549,46.4084,46.4239,88677.0
2016-04-01 14:25:00,59.88,59.89,59.82,59.85,92456.0,46.4239,46.4316,46.3774,46.4006,92456.0
2016-04-01 14:30:00,59.86,59.92,59.84,59.91,58749.0,46.4084,46.4549,46.3929,46.4471,58749.0
2016-04-01 14:35:00,59.91,59.99,59.91,59.96,91990.0,46.4471,46.5092,46.4471,46.4859,91990.0
2016-04-01 14:40:00,59.95,59.99,59.95,59.98,57743.0,46.4781,46.5092,46.4781,46.5014,57743.0
2016-04-01 14:45:00,59.98,60.02,59.97,59.97,117311.0,46.5014,46.5324,46.4937,46.4937,117311.0
2016-04-01 14:50:00,59.97,59.98,59.88,59.89,78660.0,46.4937,46.5014,46.4239,46.4316,78660.0
2016-04-01 14:55:00,59.89,59.91,59.87,59.88,51173.0,46.4316,46.4471,46.4161,46.4239,51173.0
2016-04-01 15:00:00,59.88,59.95,59.87,59.94,139474.0,46.4239,46.4781,46.4161,46.4704,139474.0
2016-04-01 15:05:00,59.94,59.95,59.91,59.91,77898.0,46.4704,46.4781,46.4471,46.4471,77898.0
2016-04-01 15:10:00,59.92,59.94,59.85,59.86,126046.0,46.4549,46.4704,46.4006,46.4084,126046.0
2016-04-01 15:15:00,59.86,59.87,59.81,59.84,197333.0,46.4084,46.4161,46.3696,46.3929,197333.0
2016-04-01 15:20:00,59.84,59.87,59.81,59.82,82849.0,46.3929,46.4161,46.3696,46.3774,82849.0
2016-04-01 15:25:00,59.82,59.89,59.82,59.89,116238.0,46.3774,46.4316,46.3774,46.4316,116238.0
2016-04-01 15:30:00,59.89,59.95,59.87,59.93,206221.0,46.4316,46.4781,46.4161,46.4626,206221.0
2016-04-01 15:35:00,59.93,59.97,59.9,59.96,201114.0,46.4626,46.4937,46.4394,46.4859,201114.0
2016-04-01 15:40:00,59.96,60.01,59.94,60.01,167785.0,46.4859,46.5247,46.4704,46.5247,167785.0
2016-04-01 15:45:00,60.01,60.05,59.99,60.0,320235.0,46.5247,46.5557,46.5092,46.5169,320235.0
2016-04-01 15:50:00,60.0,60.01,59.91,59.92,306353.0,46.5169,46.5247,46.4471,46.4549,306353.0
2016-04-01 15:55:00,59.92,59.98,59.88,59.88,631802.0,46.4549,46.5014,46.4239,46.4239,631802.0
2016-04-04 09:30:00,59.44,59.47,59.22,59.31,319650.0,46.4253,46.4487,46.2534,46.3237,319650.0
2016-04-04 09:35:00,59.31,59.31,58.96,59.04,253022.0,46.3237,46.3237,46.0504,46.1128,253022.0
2016-04-04 09:40:00,59.04,59.23,59.03,59.23,312659.0,46.1128,46.2612,46.105,46.2612,312659.0
2016-04-04 09:45:00,59.23,59.23,59.1,59.15,150350.0,46.2612,46.2612,46.1597,46.1988,150350.0
2016-04-04 09:50:00,59.15,59.22,59.1,59.22,282043.0,46.1988,46.2534,46.1597,46.2534,282043.0
2016-04-04 09:55:00,59.21,59.33,59.19,59.33,199752.0,46.2456,46.3393,46.23,46.3393,199752.0
2016-04-04 10:00:00,59.33,59.41,59.29,59.36,117245.0,46.3393,46.4018,46.3081,46.3628,117245.0
2016-04-04 10:05:00,59.36,59.36,59.26,59.34,127049.0,46.3628,46.3628,46.2847,46.3472,127049.0
2016-04-04 10:10:00,59.34,59.35,59.27,59.29,123305.0,46.3472,46.355,46.2925,46.3081,123305.0
2016-04-04 10:15:00,59.3,59.42,59.3,59.41,732530.0,46.3159,46.4096,46.3159,46.4018,732530.0
2016-04-04 10:20:00,59.41,59.55,59.4,59.5,195951.0,46.4018,46.5112,46.394,46.4721,195951.0
2016-04-04 10:25:00,59.5,59.55,59.43,59.46,115400.0,46.4721,46.5112,46.4175,46.4409,115400.0
2016-04-04 10:30:00,59.46,59.57,59.4,59.55,175828.0,46.4409,46.5268,46.394,46.5112,175828.0
2016-04-04 10:35:00,59.55,59.55,59.38,59.41,89309.0,46.5112,46.5112,46.3784,46.4018,89309.0
2016-04-04 10:40:00,59.4,59.5,59.38,59.46,95504.0,46.394,46.4721,46.3784,46.4409,95504.0
2016-04-04 10:45:00,59.46,59.47,59.24,59.25,164047.0,46.4409,46.4487,46.2691,46.2769,164047.0
2016-04-04 10:50:00,59.24,59.25,59.12,59.13,111688.0,46.2691,46.2769,46.1753,46.1831,111688.0
2016-04-04 10:55:00,59.12,59.17,59.09,59.14,106862.0,46.1753,46.2144,46.1519,46.1909,106862.0
2016-04-04 11:00:00,59.14,59.15,59.08,59.11,145542.0,46.1909,46.1988,46.1441,46.1675,145542.0
2016-04-04 11:05:00,59.11,59.15,59.08,59.13,101704.0,46.1675,46.1988,46.1441,46.1831,101704.0
2016-04-04 11:10:00,59.14,59.14,59.02,59.04,123333.0,46.1909,46.1909,46.0972,46.1128,123333.0
2016-04-04 11:15:00,59.04,59.14,59.01,59.14,135286.0,46.1128,46.1909,46.0894,46.1909,135286.0
2016-04-04 11:20:00,59.13,59.17,59.1,59.12,80088.0,46.1831,46.2144,46.1597,46.1753,80088.0
2016-04-04 11:25:00,59.12,59.16,59.11,59.13,105464.0,46.1753,46.2066,46.1675,46.1831,105464.0
2016-04-04 11:30:00,59.14,59.19,59.13,59.17,60218.0,46.1909,46.23,46.1831,46.2144,60218.0
2016-04-04 11:35:00,59.18,59.21,59.16,59.21,45981.0,46.2222,46.2456,46.2066,46.2456,45981.0
2016-04-04 11:40:00,59.2,59.21,59.1,59.11,84396.0,46.2378,46.2456,46.1597,46.1675,84396.0
2016-04-04 11:45:00,59.1,59.13,59.03,59.06,83417.0,46.1597,46.1831,46.105,46.1285,83417.0
2016-04-04 11:50:00,59.07,59.15,59.06,59.15,93936.0,46.1363,46.1988,46.1285,46.1988,93936.0
2016-04-04 11:55:00,59.15,59.23,59.13,59.23,127448.0,46.1988,46.2612,46.1831,46.2612,127448.0
2016-04-04 12:00:00,59.23,59.24,59.21,59.24,97977.0,46.2612,46.2691,46.2456,46.2691,97977.0
2016-04-04 12:05:00,59.24,59.32,59.21,59.31,116575.0,46.2691,46.3315,46.2456,46.3237,116575.0
2016-04-04 12:10:00,59.31,59.32,59.27,59.29,65369.0,46.3237,46.3315,46.2925,46.3081,65369.0
2016-04-04 12:15:00,59.29,59.32,59.28,59.29,52019.0,46.3081,46.3315,46.3003,46.3081,52019.0
2016-04-04 12:20:00,59.28,59.29,59.24,59.27,38421.0,46.3003,46.3081,46.2691,46.2925,38421.0
2016-04-04 12:25:00,59.28,59.34,59.26,59.28,104730.0,46.3003,46.3472,46.2847,46.3003,104730.0
2016-04-04 12:30:00,59.27,59.28,59.24,59.25,48829.0,46.2925,46.3003,46.2691,46.2769,48829.0
2016-04-04 12:35:00,59.25,59.31,59.25,59.29,37580.0,46.2769,46.3237,46.2769,46.3081,37580.0
2016-04-04 12:40:00,59.29,59.35,59.26,59.34,62040.0,46.3081,46.355,46.2847,46.3472,62040.0
2016-04-04 12:45:00,59.34,59.34,59.26,59.29,34938.0,46.3472,46.3472,46.2847,46.3081,34938.0
2016-04-04 12:50:00,59.29,59.36,59.29,59.35,32166.0,46.3081,46.3628,46.3081,46.355,32166.0
2016-04-04 12:55:00,59.35,59.37,59.3,59.33,547010.0,46.355,46.3706,46.3159,46.3393,547010.0
2016-04-04 13:00:00,59.32,59.34,59.29,59.3,82508.0,46.3315,46.3472,46.3081,46.3159,82508.0
2016-04-04 13:05:00,59.3,59.32,59.27,59.31,67179.0,46.3159,46.3315,46.2925,46.3237,67179.0
2016-04-04 13:10:00,59.3,59.33,59.29,59.31,42758.0,46.3159,46.3393,46.3081,46.3237,42758.0
2016-04-04 13:15:00,59.31,59.34,59.3,59.34,74741.0,46.3237,46.3472,46.3159,46.3472,74741.0
2016-04-04 13:20:00,59.33,59.34,59.32,59.33,40593.0,46.3393,46.3472,46.3315,46.3393,40593.0
2016-04-04 13:25:00,59.33,59.34,59.29,59.32,65235.0,46.3393,46.3472,46.3081,46.3315,65235.0
2016-04-04 13:30:00,59.32,59.34,59.29,59.29,56234.0,46.3315,46.3472,46.3081,46.3081,56234.0
2016-04-04 13:35:00,59.3,59.32,59.29,59.3,158070.0,46.3159,46.3315,46.3081,46.3159,158070.0
2016-04-04 13:40:00,59.31,59.32,59.28,59.3,119100.0,46.3237,46.3315,46.3003,46.3159,119100.0
2016-04-04 13:45:00,59.3,59.32,59.28,59.29,110239.0,46.3159,46.3315,46.3003,46.3081,110239.0
2016-04-04 13:50:00,59.29,59.3,59.27,59.28,39736.0,46.3081,46.3159,46.2925,46.3003,39736.0
2016-04-04 13:55:00,59.27,59.27,59.14,59.16,101885.0,46.2925,46.2925,46.1909,46.2066,101885.0
2016-04-04 14:00:00,59.16,59.17,59.1,59.13,72845.0,46.2066,46.2144,46.1597,46.1831,72845.0
2016-04-04 14:05:00,59.13,59.17,59.11,59.14,85994.0,46.1831,46.2144,46.1675,46.1909,85994.0
2016-04-04 14:10:00,59.14,59.15,59.07,59.11,104508.0,46.1909,46.1988,46.1363,46.1675,104508.0
2016-04-04 14:15:00,59.1,59.11,59.05,59.1,104101.0,46.1597,46.1675,46.1207,46.1597,104101.0
2016-04-04 14:20:00,59.09,59.15,59.08,59.14,122112.0,46.1519,46.1988,46.1441,46.1909,122112.0
2016-04-04 14:25:00,59.15,59.17,59.12,59.14,131082.0,46.1988,46.2144,46.1753,46.1909,131082.0
2016-04-04 14:30:00,59.14,59.19,59.13,59.19,72905.0,46.1909,46.23,46.1831,46.23,72905.0
2016-04-04 14:35:00,59.18,59.24,59.16,59.23,107243.0,46.2222,46.2691,46.2066,46.2612,107243.0
2016-04-04 14:40:00,59.23,59.27,59.23,59.26,107821.0,46.2612,46.2925,46.2612,46.2847,107821.0
2016-04-04 14:45:00,59.26,59.31,59.25,59.28,86416.0,46.2847,46.3237,46.2769,46.3003,86416.0
2016-04-04 14:50:00,59.28,59.29,59.23,59.23,108446.0,46.3003,46.3081,46.2612,46.2612,108446.0
2016-04-04 14:55:00,59.23,59.27,59.22,59.26,69992.0,46.2612,46.2925,46.2534,46.2847,69992.0
2016-04-04 15:00:00,59.26,59.33,59.25,59.31,113175.0,46.2847,46.3393,46.2769,46.3237,113175.0
2016-04-04 15:05:00,59.3,59.36,59.27,59.28,77393.0,46.3159,46.3628,46.2925,46.3003,77393.0
2016-04-04 15:10:00,59.29,59.34,59.28,59.32,101943.0,46.3081,46.3472,46.3003,46.3315,101943.0
2016-04-04 15:15:00,59.32,59.33,59.26,59.27,65102.0,46.3315,46.3393,46.2847,46.2925,65102.0
2016-04-04 15:20:00,59.27,59.28,59.14,59.15,199434.0,46.2925,46.3003,46.1909,46.1988,199434.0
2016-04-04 15:25:00,59.15,59.19,59.13,59.15,185123.0,46.1988,46.23,46.1831,46.1988,185123.0
2016-04-04 15:30:00,59.16,59.2,59.14,59.16,232439.0,46.2066,46.2378,46.1909,46.2066,232439.0
2016-04-04 15:35:00,59.15,59.16,59.04,59.05,195651.0,46.1988,46.2066,46.1128,46.1207,195651.0
2016-04-04 15:40:00,59.05,59.09,59.02,59.05,189647.0,46.1207,46.1519,46.0972,46.1207,189647.0
2016-04-04 15:45:00,59.04,59.11,59.03,59.08,221116.0,46.1128,46.1675,46.105,46.1441,221116.0
2016-04-04 15:50:00,59.08,59.11,59.05,59.05,252322.0,46.1441,46.1675,46.1207,46.1207,252322.0
2016-04-04 15:55:00,59.06,59.2,59.05,59.2,600146.0,46.1285,46.2378,46.1207,46.2378,600146.0
2016-04-05 09:30:00,58.59,58.76,58.51,58.57,549046.0,45.7614,45.8942,45.6989,45.7458,549046.0
2016-04-05 09:35:00,58.57,58.7,58.46,58.49,476652.0,45.7458,45.8473,45.6598,45.6833,476652.0
2016-04-05 09:40:00,58.48,58.49,58.26,58.35,463196.0,45.6755,45.6833,45.5036,45.5739,463196.0
2016-04-05 09:45:00,58.35,58.35,58.21,58.34,252295.0,45.5739,45.5739,45.4646,45.5661,252295.0
2016-04-05 09:50:00,58.34,58.4,58.29,58.32,177904.0,45.5661,45.613,45.5271,45.5505,177904.0
2016-04-05 09:55:00,58.32,58.49,58.29,58.47,197805.0,45.5505,45.6833,45.5271,45.6676,197805.0
2016-04-05 10:00:00,58.48,58.61,58.47,58.53,275951.0,45.6755,45.777,45.6676,45.7145,275951.0
2016-04-05 10:05:00,58.54,58.69,58.51,58.66,248223.0,45.7223,45.8395,45.6989,45.816,248223.0
2016-04-05 10:10:00,58.65,58.71,58.58,58.61,107724.0,45.8082,45.8551,45.7536,45.777,107724.0
2016-04-05 10:15:00,58.62,58.67,58.51,58.6,132969.0,45.7848,45.8239,45.6989,45.7692,132969.0
2016-04-05 10:20:00,58.59,58.61,58.47,58.59,165090.0,45.7614,45.777,45.6676,45.7614,165090.0
2016-04-05 10:25:00,58.6,58.69,58.55,58.67,114678.0,45.7692,45.8395,45.7301,45.8239,114678.0
2016-04-05 10:30:00,58.67,58.7,58.58,58.7,158117.0,45.8239,45.8473,45.7536,45.8473,158117.0
2016-04-05 10:35:00,58.69,58.7,58.62,58.65,169259.0,45.8395,45.8473,45.7848,45.8082,169259.0
2016-04-05 10:40:00,58.64,58.66,58.54,58.57,127954.0,45.8004,45.816,45.7223,45.7458,127954.0
2016-04-05 10:45:00,58.56,58.62,58.51,58.61,117184.0,45.7379,45.7848,45.6989,45.777,117184.0
2016-04-05 10:50:00,58.61,58.61,58.51,58.54,128064.0,45.777,45.777,45.6989,45.7223,128064.0
2016-04-05 10:55:00,58.54,58.57,58.45,58.47,112220.0,45.7223,45.7458,45.652,45.6676,112220.0
2016-04-05 11:00:00,58.47,58.56,58.45,58.56,142349.0,45.6676,45.7379,45.652,45.7379,142349.0
2016-04-05 11:05:00,58.56,58.68,58.55,58.67,164913.0,45.7379,45.8317,45.7301,45.8239,164913.0
2016-04-05 11:10:00,58.67,58.75,58.66,58.66,150454.0,45.8239,45.8863,45.816,45.816,150454.0
2016-04-05 11:15:00,58.66,58.69,58.56,58.63,128256.0,45.816,45.8395,45.7379,45.7926,128256.0
2016-04-05 11:20:00,58.64,58.71,58.62,58.62,114220.0,45.8004,45.8551,45.7848,45.7848,114220.0
2016-04-05 11:25:00,58.62,58.65,58.6,58.63,109885.0,45.7848,45.8082,45.7692,45.7926,109885.0
2016-04-05 11:30:00,58.64,58.69,58.59,58.64,127947.0,45.8004,45.8395,45.7614,45.8004,127947.0
2016-04-05 11:35:00,58.64,58.72,58.6,58.7,110369.0,45.8004,45.8629,45.7692,45.8473,110369.0
2016-04-05 11:40:00,58.71,58.72,58.63,58.68,98544.0,45.8551,45.8629,45.7926,45.8317,98544.0
2016-04-05 11:45:00,58.69,58.7,58.61,58.65,142545.0,45.8395,45.8473,45.777,45.8082,142545.0
2016-04-05 11:50:00,58.65,58.71,58.63,58.71,74853.0,45.8082,45.8551,45.7926,45.8551,74853.0
2016-04-05 11:55:00,58.7,58.74,58.67,58.73,82735.0,45.8473,45.8785,45.8239,45.8707,82735.0
2016-04-05 12:00:00,58.72,58.83,58.71,58.81,153857.0,45.8629,45.9488,45.8551,45.9332,153857.0
2016-04-05 12:05:00,58.82,58.82,58.75,58.75,72370.0,45.941,45.941,45.8863,45.8863,72370.0
2016-04-05 12:10:00,58.76,58.79,58.73,58.75,58799.0,45.8942,45.9176,45.8707,45.8863,58799.0
2016-04-05 12:15:00,58.74,58.74,58.61,58.64,95776.0,45.8785,45.8785,45.777,45.8004,95776.0
2016-04-05 12:20:00,58.65,58.65,58.57,58.6,108987.0,45.8082,45.8082,45.7458,45.7692,108987.0
2016-04-05 12:25:00,58.6,58.62,58.57,58.59,85848.0,45.7692,45.7848,45.7458,45.7614,85848.0
2016-04-05 12:30:00,58.58,58.63,58.57,58.61,144473.0,45.7536,45.7926,45.7458,45.777,144473.0
2016-04-05 12:35:00,58.61,58.66,58.59,58.65,94732.0,45.777,45.816,45.7614,45.8082,94732.0
2016-04-05 12:40:00,58.65,58.65,58.59,58.6,73049.0,45.8082,45.8082,45.7614,45.7692,73049.0
2016-04-05 12:45:00,58.61,58.64,58.56,58.57,84521.0,45.777,45.8004,45.7379,45.7458,84521.0
2016-04-05 12:50:00,58.58,58.6,58.53,58.57,78178.0,45.7536,45.7692,45.7145,45.7458,78178.0
2016-04-05 12:55:00,58.57,58.57,58.51,58.53,98519.0,45.7458,45.7458,45.6989,45.7145,98519.0
2016-04-05 13:00:00,58.53,58.57,58.47,58.49,101732.0,45.7145,45.7458,45.6676,45.6833,101732.0
2016-04-05 13:05:00,58.5,58.5,58.44,58.44,67417.0,45.6911,45.6911,45.6442,45.6442,67417.0
2016-04-05 13:10:00,58.45,58.56,58.45,58.55,49394.0,45.652,45.7379,45.652,45.7301,49394.0
2016-04-05 13:15:00,58.56,58.56,58.51,58.53,82254.0,45.7379,45.7379,45.6989,45.7145,82254.0
2016-04-05 13:20:00,58.52,58.57,58.47,58.56,109478.0,45.7067,45.7458,45.6676,45.7379,109478.0
2016-04-05 13:25:00,58.56,58.61,58.54,58.59,98645.0,45.7379,45.777,45.7223,45.7614,98645.0
2016-04-05 13:30:00,58.59,58.6,58.5,58.5,109839.0,45.7614,45.7692,45.6911,45.6911,109839.0
2016-04-05 13:35:00,58.5,58.53,58.47,58.48,77337.0,45.6911,45.7145,45.6676,45.6755,77337.0
2016-04-05 13:40:00,58.49,58.5,58.42,58.44,75091.0,45.6833,45.6911,45.6286,45.6442,75091.0
2016-04-05 13:45:00,58.45,58.49,58.44,58.48,132712.0,45.652,45.6833,45.6442,45.6755,132712.0
2016-04-05 13:50:00,58.47,58.6,58.46,58.59,126040.0,45.6676,45.7692,45.6598,45.7614,126040.0
2016-04-05 13:55:00,58.59,58.6,58.56,58.58,77634.0,45.7614,45.7692,45.7379,45.7536,77634.0
2016-04-05 14:00:00,58.57,58.6,58.56,58.59,65798.0,45.7458,45.7692,45.7379,45.7614,65798.0
2016-04-05 14:05:00,58.58,58.59,58.55,58.58,80665.0,45.7536,45.7614,45.7301,45.7536,80665.0
2016-04-05 14:10:00,58.57,58.58,58.53,58.58,74272.0,45.7458,45.7536,45.7145,45.7536,74272.0
2016-04-05 14:15:00,58.57,58.6,58.54,58.6,90995.0,45.7458,45.7692,45.7223,45.7692,90995.0
2016-04-05 14:20:00,58.6,58.61,58.54,58.56,82339.0,45.7692,45.777,45.7223,45.7379,82339.0
2016-04-05 14:25:00,58.56,58.61,58.53,58.59,91433.0,45.7379,45.777,45.7145,45.7614,91433.0
2016-04-05 14:30:00,58.59,58.64,58.58,58.63,67195.0,45.7614,45.8004,45.7536,45.7926,67195.0
2016-04-05 14:35:00,58.63,58.64,58.6,58.61,68312.0,45.7926,45.8004,45.7692,45.777,68312.0
2016-04-05 14:40:00,58.62,58.63,58.58,58.59,79395.0,45.7848,45.7926,45.7536,45.7614,79395.0
2016-04-05 14:45:00,58.59,58.59,58.54,58.55,98367.0,45.7614,45.7614,45.7223,45.7301,98367.0
2016-04-05 14:50:00,58.55,58.63,58.55,58.62,107215.0,45.7301,45.7926,45.7301,45.7848,107215.0
2016-04-05 14:55:00,58.62,58.62,58.55,58.6,73309.0,45.7848,45.7848,45.7301,45.7692,73309.0
2016-04-05 15:00:00,58.6,58.6,58.56,58.56,97545.0,45.7692,45.7692,45.7379,45.7379,97545.0
2016-04-05 15:05:00,58.57,58.57,58.48,58.49,103103.0,45.7458,45.7458,45.6755,45.6833,103103.0
2016-04-05 15:10:00,58.49,58.5,58.44,58.5,118121.0,45.6833,45.6911,45.6442,45.6911,118121.0
2016-04-05 15:15:00,58.49,58.53,58.47,58.53,120654.0,45.6833,45.7145,45.6676,45.7145,120654.0
2016-04-05 15:20:00,58.53,58.54,58.45,58.46,159096.0,45.7145,45.7223,45.652,45.6598,159096.0
2016-04-05 15:25:00,58.46,58.5,58.46,58.48,103448.0,45.6598,45.6911,45.6598,45.6755,103448.0
2016-04-05 15:30:00,58.47,58.53,58.43,58.5,139114.0,45.6676,45.7145,45.6364,45.6911,139114.0
2016-04-05 15:35:00,58.5,58.5,58.43,58.44,163171.0,45.6911,45.6911,45.6364,45.6442,163171.0
2016-04-05 15:40:00,58.44,58.45,58.39,58.43,208120.0,45.6442,45.652,45.6052,45.6364,208120.0
2016-04-05 15:45:00,58.42,58.46,58.4,58.43,235525.0,45.6286,45.6598,45.613,45.6364,235525.0
2016-04-05 15:50:00,58.44,58.46,58.33,58.35,319797.0,45.6442,45.6598,45.5583,45.5739,319797.0
2016-04-05 15:55:00,58.36,58.37,58.25,58.36,727268.0,45.5817,45.5895,45.4958,45.5817,727268.0
2016-04-06 09:30:00,58.2,58.41,58.1,58.32,423763.0,45.4568,45.6208,45.3787,45.5505,423763.0
2016-04-06 09:35:00,58.32,58.34,57.98,58.04,307038.0,45.5505,45.5661,45.2849,45.3318,307038.0
2016-04-06 09:40:00,58.03,58.09,57.95,58.0,360698.0,45.324,45.3709,45.2615,45.3006,360698.0
2016-04-06 09:45:00,57.99,58.17,57.96,58.11,158278.0,45.2927,45.4333,45.2693,45.3865,158278.0
2016-04-06 09:50:00,58.12,58.22,58.11,58.19,226115.0,45.3943,45.4724,45.3865,45.449,226115.0
2016-04-06 09:55:00,58.17,58.19,58.06,58.14,146498.0,45.4333,45.449,45.3474,45.4099,146498.0
2016-04-06 10:00:00,58.13,58.34,58.11,58.32,193407.0,45.4021,45.5661,45.3865,45.5505,193407.0
2016-04-06 10:05:00,58.32,58.36,58.24,58.25,122625.0,45.5505,45.5817,45.488,45.4958,122625.0
2016-04-06 10:10:00,58.25,58.27,58.16,58.17,99538.0,45.4958,45.5114,45.4255,45.4333,99538.0
2016-04-06 10:15:00,58.17,58.18,58.1,58.16,245854.0,45.4333,45.4411,45.3787,45.4255,245854.0
2016-04-06 10:20:00,58.15,58.17,58.1,58.13,105877.0,45.4177,45.4333,45.3787,45.4021,105877.0
2016-04-06 10:25:00,58.13,58.19,58.06,58.12,101814.0,45.4021,45.449,45.3474,45.3943,101814.0
2016-04-06 10:30:00,58.13,58.23,58.01,58.18,165063.0,45.4021,45.4802,45.3084,45.4411,165063.0
2016-04-06 10:35:00,58.18,58.23,58.1,58.15,99520.0,45.4411,45.4802,45.3787,45.4177,99520.0
2016-04-06 10:40:00,58.16,58.33,58.16,58.3,174179.0,45.4255,45.5583,45.4255,45.5349,174179.0
2016-04-06 10:45:00,58.31,58.42,58.29,58.4,263112.0,45.5427,45.6286,45.5271,45.613,263112.0
2016-04-06 10:50:00,58.4,58.43,58.34,58.37,161565.0,45.613,45.6364,45.5661,45.5895,161565.0
2016-04-06 10:55:00,58.37,58.49,58.33,58.48,152240.0,45.5895,45.6833,45.5583,45.6755,152240.0
2016-04-06 11:00:00,58.49,58.53,58.46,58.46,112629.0,45.6833,45.7145,45.6598,45.6598,112629.0
2016-04-06 11:05:00,58.47,58.55,58.46,58.53,118791.0,45.6676,45.7301,45.6598,45.7145,118791.0
2016-04-06 11:10:00,58.53,58.6,58.5,58.59,250031.0,45.7145,45.7692,45.6911,45.7614,250031.0
2016-04-06 11:15:00,58.59,58.64,58.53,58.54,124862.0,45.7614,45.8004,45.7145,45.7223,124862.0
2016-04-06 11:20:00,58.53,58.59,58.53,58.57,83587.0,45.7145,45.7614,45.7145,45.7458,83587.0
2016-04-06 11:25:00,58.58,58.62,58.57,58.62,110127.0,45.7536,45.7848,45.7458,45.7848,110127.0
2016-04-06 11:30:00,58.62,58.69,58.61,58.61,99988.0,45.7848,45.8395,45.777,45.777,99988.0
2016-04-06 11:35:00,58.62,58.65,58.59,58.6,60926.0,45.7848,45.8082,45.7614,45.7692,60926.0
2016-04-06 11:40:00,58.6,58.67,58.59,58.64,79065.0,45.7692,45.8239,45.7614,45.8004,79065.0
2016-04-06 11:45:00,58.65,58.69,58.63,58.68,73520.0,45.8082,45.8395,45.7926,45.8317,73520.0
2016-04-06 11:50:00,58.68,58.75,58.68,58.71,128385.0,45.8317,45.8863,45.8317,45.8551,128385.0
2016-04-06 11:55:00,58.71,58.74,58.68,58.7,74461.0,45.8551,45.8785,45.8317,45.8473,74461.0
2016-04-06 12:00:00,58.7,58.75,58.67,58.69,91877.0,45.8473,45.8863,45.8239,45.8395,91877.0
2016-04-06 12:05:00,58.69,58.73,58.67,58.7,95201.0,45.8395,45.8707,45.8239,45.8473,95201.0
2016-04-06 12:10:00,58.69,58.71,58.65,58.71,146597.0,45.8395,45.8551,45.8082,45.8551,146597.0
2016-04-06 12:15:00,58.72,58.72,58.67,58.69,73747.0,45.8629,45.8629,45.8239,45.8395,73747.0
2016-04-06 12:20:00,58.7,58.72,58.67,58.67,104637.0,45.8473,45.8629,45.8239,45.8239,104637.0
2016-04-06 12:25:00,58.68,58.73,58.68,58.69,141237.0,45.8317,45.8707,45.8317,45.8395,141237.0
2016-04-06 12:30:00,58.69,58.7,58.61,58.62,87657.0,45.8395,45.8473,45.777,45.7848,87657.0
2016-04-06 12:35:00,58.62,58.64,58.58,58.6,124716.0,45.7848,45.8004,45.7536,45.7692,124716.0
2016-04-06 12:40:00,58.6,58.63,58.58,58.62,50720.0,45.7692,45.7926,45.7536,45.7848,50720.0
2016-04-06 12:45:00,58.62,58.68,58.61,58.66,98727.0,45.7848,45.8317,45.777,45.816,98727.0
2016-04-06 12:50:00,58.66,58.7,58.64,58.66,62046.0,45.816,45.8473,45.8004,45.816,62046.0
2016-04-06 12:55:00,58.66,58.67,58.61,58.61,44543.0,45.816,45.8239,45.777,45.777,44543.0
2016-04-06 13:00:00,58.62,58.68,58.62,58.66,61873.0,45.7848,45.8317,45.7848,45.816,61873.0
2016-04-06 13:05:00,58.66,58.71,58.64,58.7,50263.0,45.816,45.8551,45.8004,45.8473,50263.0
2016-04-06 13:10:00,58.7,58.78,58.68,58.76,65199.0,45.8473,45.9098,45.8317,45.8942,65199.0
2016-04-06 13:15:00,58.76,58.76,58.73,58.75,41380.0,45.8942,45.8942,45.8707,45.8863,41380.0
2016-04-06 13:20:00,58.75,58.8,58.75,58.78,93711.0,45.8863,45.9254,45.8863,45.9098,93711.0
2016-04-06 13:25:00,58.78,58.8,58.74,58.74,90589.0,45.9098,45.9254,45.8785,45.8785,90589.0
2016-04-06 13:30:00,58.74,58.74,58.69,58.73,88410.0,45.8785,45.8785,45.8395,45.8707,88410.0
2016-04-06 13:35:00,58.74,58.79,58.74,58.77,32810.0,45.8785,45.9176,45.8785,45.902,32810.0
2016-04-06 13:40:00,58.78,58.81,58.77,58.78,38806.0,45.9098,45.9332,45.902,45.9098,38806.0
2016-04-06 13:45:00,58.79,58.81,58.76,58.79,64123.0,45.9176,45.9332,45.8942,45.9176,64123.0
2016-04-06 13:50:00,58.79,58.8,58.73,58.73,53513.0,45.9176,45.9254,45.8707,45.8707,53513.0
2016-04-06 13:55:00,58.73,58.74,58.66,58.67,59242.0,45.8707,45.8785,45.816,45.8239,59242.0
2016-04-06 14:00:00,58.67,58.76,58.6,58.67,189743.0,45.8239,45.8942,45.7692,45.8239,189743.0
2016-04-06 14:05:00,58.68,58.72,58.62,58.63,66191.0,45.8317,45.8629,45.7848,45.7926,66191.0
2016-04-06 14:10:00,58.64,58.64,58.53,58.56,134746.0,45.8004,45.8004,45.7145,45.7379,134746.0
2016-04-06 14:15:00,58.56,58.62,58.52,58.61,113948.0,45.7379,45.7848,45.7067,45.777,113948.0
2016-04-06 14:20:00,58.6,58.64,58.54,58.55,65221.0,45.7692,45.8004,45.7223,45.7301,65221.0
2016-04-06 14:25:00,58.56,58.57,58.48,58.51,102962.0,45.7379,45.7458,45.6755,45.6989,102962.0
2016-04-06 14:30:00,58.51,58.56,58.45,58.45,86495.0,45.6989,45.7379,45.652,45.652,86495.0
2016-04-06 14:35:00,58.45,58.46,58.33,58.35,217849.0,45.652,45.6598,45.5583,45.5739,217849.0
2016-04-06 14:40:00,58.34,58.36,58.32,58.34,120490.0,45.5661,45.5817,45.5505,45.5661,120490.0
2016-04-06 14:45:00,58.34,58.38,58.32,58.37,158596.0,45.5661,45.5974,45.5505,45.5895,158596.0
2016-04-06 14:50:00,58.38,58.41,58.36,58.38,88263.0,45.5974,45.6208,45.5817,45.5974,88263.0
2016-04-06 14:55:00,58.38,58.48,58.38,58.45,176501.0,45.5974,45.6755,45.5974,45.652,176501.0
2016-04-06 15:00:00,58.46,58.66,58.42,58.61,188057.0,45.6598,45.816,45.6286,45.777,188057.0
2016-04-06 15:05:00,58.62,58.71,58.59,58.71,154209.0,45.7848,45.8551,45.7614,45.8551,154209.0
2016-04-06 15:10:00,58.71,58.73,58.64,58.66,134586.0,45.8551,45.8707,45.8004,45.816,134586.0
2016-04-06 15:15:00,58.67,58.76,58.65,58.75,131557.0,45.8239,45.8942,45.8082,45.8863,131557.0
2016-04-06 15:20:00,58.75,58.78,58.73,58.75,156507.0,45.8863,45.9098,45.8707,45.8863,156507.0
2016-04-06 15:25:00,58.75,58.78,58.71,58.76,94921.0,45.8863,45.9098,45.8551,45.8942,94921.0
2016-04-06 15:30:00,58.75,58.82,58.73,58.79,167691.0,45.8863,45.941,45.8707,45.9176,167691.0
2016-04-06 15:35:00,58.79,58.8,58.71,58.72,102022.0,45.9176,45.9254,45.8551,45.8629,102022.0
2016-04-06 15:40:00,58.72,58.8,58.72,58.79,123452.0,45.8629,45.9254,45.8629,45.9176,123452.0
2016-04-06 15:45:00,58.78,58.83,58.76,58.83,178935.0,45.9098,45.9488,45.8942,45.9488,178935.0
2016-04-06 15:50:00,58.82,58.84,58.81,58.83,174114.0,45.941,45.9566,45.9332,45.9488,174114.0
2016-04-06 15:55:00,58.83,58.88,58.8,58.82,490678.0,45.9488,45.9879,45.9254,45.941,490678.0
2016-04-07 09:30:00,58.26,58.43,58.18,58.3,446459.0,45.5036,45.6364,45.4411,45.5349,446459.0
2016-04-07 09:35:00,58.3,58.33,58.19,58.23,284188.0,45.5349,45.5583,45.449,45.4802,284188.0
2016-04-07 09:40:00,58.23,58.3,58.16,58.27,240534.0,45.4802,45.5349,45.4255,45.5114,240534.0
2016-04-07 09:45:00,58.27,58.27,58.11,58.13,401264.0,45.5114,45.5114,45.3865,45.4021,401264.0
2016-04-07 09:50:00,58.13,58.25,58.08,58.2,288860.0,45.4021,45.4958,45.363,45.4568,288860.0
2016-04-07 09:55:00,58.2,58.25,58.17,58.21,343639.0,45.4568,45.4958,45.4333,45.4646,343639.0
2016-04-07 10:00:00,58.21,58.22,58.09,58.13,236955.0,45.4646,45.4724,45.3709,45.4021,236955.0
2016-04-07 10:05:00,58.14,58.17,58.13,58.14,263046.0,45.4099,45.4333,45.4021,45.4099,263046.0
2016-04-07 10:10:00,58.15,58.15,58.06,58.12,296932.0,45.4177,45.4177,45.3474,45.3943,296932.0
2016-04-07 10:15:00,58.12,58.12,57.99,58.0,306886.0,45.3943,45.3943,45.2927,45.3006,306886.0
2016-04-07 10:20:00,58.0,58.02,57.98,58.0,280976.0,45.3006,45.3162,45.2849,45.3006,280976.0
2016-04-07 10:25:00,58.0,58.03,57.89,57.91,279509.0,45.3006,45.324,45.2146,45.2303,279509.0
2016-04-07 10:30:00,57.91,58.02,57.9,57.97,235644.0,45.2303,45.3162,45.2225,45.2771,235644.0
2016-04-07 10:35:00,57.97,58.01,57.93,57.99,145525.0,45.2771,45.3084,45.2459,45.2927,145525.0
2016-04-07 10:40:00,57.99,57.99,57.92,57.93,121185.0,45.2927,45.2927,45.2381,45.2459,121185.0
2016-04-07 10:45:00,57.93,58.02,57.9,58.02,174862.0,45.2459,45.3162,45.2225,45.3162,174862.0
2016-04-07 10:50:00,58.02,58.06,57.96,58.06,144645.0,45.3162,45.3474,45.2693,45.3474,144645.0
2016-04-07 10:55:00,58.06,58.06,57.98,58.02,131853.0,45.3474,45.3474,45.2849,45.3162,131853.0
2016-04-07 11:00:00,58.01,58.02,57.93,57.97,214668.0,45.3084,45.3162,45.2459,45.2771,214668.0
2016-04-07 11:05:00,57.96,57.99,57.94,57.98,136933.0,45.2693,45.2927,45.2537,45.2849,136933.0
2016-04-07 11:10:00,57.98,58.07,57.97,58.06,183617.0,45.2849,45.3552,45.2771,45.3474,183617.0
2016-04-07 11:15:00,58.06,58.1,58.02,58.05,150429.0,45.3474,45.3787,45.3162,45.3396,150429.0
2016-04-07 11:20:00,58.05,58.06,57.97,58.02,166637.0,45.3396,45.3474,45.2771,45.3162,166637.0
2016-04-07 11:25:00,58.02,58.05,57.96,58.02,199937.0,45.3162,45.3396,45.2693,45.3162,199937.0
2016-04-07 11:30:00,58.02,58.03,57.98,58.0,104064.0,45.3162,45.324,45.2849,45.3006,104064.0
2016-04-07 11:35:00,58.01,58.03,57.99,57.99,71197.0,45.3084,45.324,45.2927,45.2927,71197.0
2016-04-07 11:40:00,57.99,58.03,57.95,58.03,91944.0,45.2927,45.324,45.2615,45.324,91944.0
2016-04-07 11:45:00,58.02,58.06,58.0,58.03,110723.0,45.3162,45.3474,45.3006,45.324,110723.0
2016-04-07 11:50:00,58.03,58.03,57.96,58.0,157482.0,45.324,45.324,45.2693,45.3006,157482.0
2016-04-07 11:55:00,58.0,58.01,57.95,57.98,85743.0,45.3006,45.3084,45.2615,45.2849,85743.0
2016-04-07 12:00:00,57.98,58.0,57.96,57.97,64533.0,45.2849,45.3006,45.2693,45.2771,64533.0
2016-04-07 12:05:00,57.97,57.98,57.94,57.94,101087.0,45.2771,45.2849,45.2537,45.2537,101087.0
2016-04-07 12:10:00,57.95,57.95,57.92,57.95,96637.0,45.2615,45.2615,45.2381,45.2615,96637.0
2016-04-07 12:15:00,57.95,57.95,57.83,57.85,236942.0,45.2615,45.2615,45.1678,45.1834,236942.0
2016-04-07 12:20:00,57.85,57.87,57.83,57.85,139066.0,45.1834,45.199,45.1678,45.1834,139066.0
2016-04-07 12:25:00,57.85,57.9,57.8,57.86,134996.0,45.1834,45.2225,45.1444,45.1912,134996.0
2016-04-07 12:30:00,57.86,57.86,57.79,57.8,106516.0,45.1912,45.1912,45.1365,45.1444,106516.0
2016-04-07 12:35:00,57.8,57.85,57.78,57.84,156218.0,45.1444,45.1834,45.1287,45.1756,156218.0
2016-04-07 12:40:00,57.83,57.83,57.75,57.77,151079.0,45.1678,45.1678,45.1053,45.1209,151079.0
2016-04-07 12:45:00,57.76,57.84,57.75,57.83,136496.0,45.1131,45.1756,45.1053,45.1678,136496.0
2016-04-07 12:50:00,57.84,57.84,57.8,57.82,146697.0,45.1756,45.1756,45.1444,45.16,146697.0
2016-04-07 12:55:00,57.82,57.87,57.78,57.85,92139.0,45.16,45.199,45.1287,45.1834,92139.0
2016-04-07 13:00:00,57.85,57.86,57.81,57.83,82713.0,45.1834,45.1912,45.1522,45.1678,82713.0
2016-04-07 13:05:00,57.83,57.88,57.82,57.85,73114.0,45.1678,45.2068,45.16,45.1834,73114.0
2016-04-07 13:10:00,57.85,57.91,57.81,57.91,101836.0,45.1834,45.2303,45.1522,45.2303,101836.0
2016-04-07 13:15:00,57.91,57.98,57.88,57.89,165065.0,45.2303,45.2849,45.2068,45.2146,165065.0
2016-04-07 13:20:00,57.88,57.89,57.83,57.84,51939.0,45.2068,45.2146,45.1678,45.1756,51939.0
2016-04-07 13:25:00,57.84,57.85,57.82,57.83,74421.0,45.1756,45.1834,45.16,45.1678,74421.0
2016-04-07 13:30:00,57.84,57.9,57.82,57.82,112668.0,45.1756,45.2225,45.16,45.16,112668.0
2016-04-07 13:35:00,57.83,57.85,57.79,57.81,82295.0,45.1678,45.1834,45.1365,45.1522,82295.0
2016-04-07 13:40:00,57.81,57.83,57.76,57.77,78049.0,45.1522,45.1678,45.1131,45.1209,78049.0
2016-04-07 13:45:00,57.77,57.78,57.63,57.66,237106.0,45.1209,45.1287,45.0116,45.035,237106.0
2016-04-07 13:50:00,57.65,57.66,57.54,57.57,207265.0,45.0272,45.035,44.9413,44.9647,207265.0
2016-04-07 13:55:00,57.57,57.6,57.56,57.58,172081.0,44.9647,44.9881,44.9569,44.9725,172081.0
2016-04-07 14:00:00,57.57,57.58,57.53,57.54,188131.0,44.9647,44.9725,44.9335,44.9413,188131.0
2016-04-07 14:05:00,57.54,57.55,57.43,57.45,316011.0,44.9413,44.9491,44.8554,44.871,316011.0
2016-04-07 14:10:00,57.44,57.47,57.36,57.36,206400.0,44.8632,44.8866,44.8007,44.8007,206400.0
2016-04-07 14:15:00,57.37,57.37,57.24,57.24,190215.0,44.8085,44.8085,44.707,44.707,190215.0
2016-04-07 14:20:00,57.25,57.3,57.24,57.28,292964.0,44.7148,44.7538,44.707,44.7382,292964.0
2016-04-07 14:25:00,57.28,57.36,57.2,57.35,367468.0,44.7382,44.8007,44.6757,44.7929,367468.0
2016-04-07 14:30:00,57.35,57.37,57.32,57.37,175829.0,44.7929,44.8085,44.7694,44.8085,175829.0
2016-04-07 14:35:00,57.37,57.38,57.3,57.3,212868.0,44.8085,44.8163,44.7538,44.7538,212868.0
2016-04-07 14:40:00,57.3,57.31,57.16,57.19,218067.0,44.7538,44.7616,44.6445,44.6679,218067.0
2016-04-07 14:45:00,57.18,57.19,57.08,57.13,196488.0,44.6601,44.6679,44.582,44.6211,196488.0
2016-04-07 14:50:00,57.11,57.16,57.06,57.16,224657.0,44.6054,44.6445,44.5664,44.6445,224657.0
2016-04-07 14:55:00,57.16,57.17,57.1,57.16,284676.0,44.6445,44.6523,44.5976,44.6445,284676.0
2016-04-07 15:00:00,57.16,57.19,57.12,57.16,275083.0,44.6445,44.6679,44.6132,44.6445,275083.0
2016-04-07 15:05:00,57.16,57.28,57.15,57.28,383531.0,44.6445,44.7382,44.6367,44.7382,383531.0
2016-04-07 15:10:00,57.29,57.39,57.27,57.37,234894.0,44.746,44.8241,44.7304,44.8085,234894.0
2016-04-07 15:15:00,57.36,57.38,57.27,57.29,267264.0,44.8007,44.8163,44.7304,44.746,267264.0
2016-04-07 15:20:00,57.29,57.33,57.26,57.32,203620.0,44.746,44.7773,44.7226,44.7694,203620.0
2016-04-07 15:25:00,57.32,57.33,57.26,57.3,262895.0,44.7694,44.7773,44.7226,44.7538,262895.0
2016-04-07 15:30:00,57.29,57.37,57.27,57.36,402440.0,44.746,44.8085,44.7304,44.8007,402440.0
2016-04-07 15:35:00,57.36,57.36,57.21,57.23,301013.0,44.8007,44.8007,44.6835,44.6992,301013.0
2016-04-07 15:40:00,57.23,57.29,57.22,57.24,268292.0,44.6992,44.746,44.6913,44.707,268292.0
2016-04-07 15:45:00,57.24,57.34,57.24,57.3,350644.0,44.707,44.7851,44.707,44.7538,350644.0
2016-04-07 15:50:00,57.3,57.31,57.22,57.27,451743.0,44.7538,44.7616,44.6913,44.7304,451743.0
2016-04-07 15:55:00,57.27,57.35,57.19,57.33,1056550.0,44.7304,44.7929,44.6679,44.7773,1056550.0
2016-04-08 09:30:00,57.71,57.89,57.69,57.84,627110.0,45.0741,45.2146,45.0584,45.1756,627110.0
2016-04-08 09:35:00,57.84,57.91,57.74,57.81,251439.0,45.1756,45.2303,45.0975,45.1522,251439.0
2016-04-08 09:40:00,57.81,58.04,57.81,58.0,408897.0,45.1522,45.3318,45.1522,45.3006,408897.0
2016-04-08 09:45:00,58.02,58.15,58.02,58.11,294497.0,45.3162,45.4177,45.3162,45.3865,294497.0
2016-04-08 09:50:00,58.12,58.25,58.11,58.17,209402.0,45.3943,45.4958,45.3865,45.4333,209402.0
2016-04-08 09:55:00,58.16,58.27,58.15,58.23,169177.0,45.4255,45.5114,45.4177,45.4802,169177.0
2016-04-08 10:00:00,58.24,58.35,58.2,58.34,370079.0,45.488,45.5739,45.4568,45.5661,370079.0
2016-04-08 10:05:00,58.34,58.38,58.28,58.32,198434.0,45.5661,45.5974,45.5193,45.5505,198434.0
2016-04-08 10:10:00,58.33,58.37,58.26,58.37,203905.0,45.5583,45.5895,45.5036,45.5895,203905.0
2016-04-08 10:15:00,58.36,58.42,58.33,58.33,167255.0,45.5817,45.6286,45.5583,45.5583,167255.0
2016-04-08 10:20:00,58.33,58.38,58.29,58.32,166389.0,45.5583,45.5974,45.5271,45.5505,166389.0
2016-04-08 10:25:00,58.32,58.44,58.3,58.42,198217.0,45.5505,45.6442,45.5349,45.6286,198217.0
2016-04-08 10:30:00,58.43,58.48,58.37,58.41,232413.0,45.6364,45.6755,45.5895,45.6208,232413.0
2016-04-08 10:35:00,58.41,58.45,58.39,58.42,138496.0,45.6208,45.652,45.6052,45.6286,138496.0
2016-04-08 10:40:00,58.41,58.5,58.4,58.47,203693.0,45.6208,45.6911,45.613,45.6676,203693.0
2016-04-08 10:45:00,58.46,58.52,58.42,58.47,222018.0,45.6598,45.7067,45.6286,45.6676,222018.0
2016-04-08 10:50:00,58.47,58.53,58.46,58.49,170434.0,45.6676,45.7145,45.6598,45.6833,170434.0
2016-04-08 10:55:00,58.5,58.53,58.41,58.41,146630.0,45.6911,45.7145,45.6208,45.6208,146630.0
2016-04-08 11:00:00,58.42,58.55,58.41,58.53,219182.0,45.6286,45.7301,45.6208,45.7145,219182.0
2016-04-08 11:05:00,58.53,58.58,58.51,58.53,108116.0,45.7145,45.7536,45.6989,45.7145,108116.0
2016-04-08 11:10:00,58.53,58.53,58.31,58.32,163965.0,45.7145,45.7145,45.5427,45.5505,163965.0
2016-04-08 11:15:00,58.32,58.34,58.26,58.29,118844.0,45.5505,45.5661,45.5036,45.5271,118844.0
2016-04-08 11:20:00,58.29,58.33,58.23,58.24,106663.0,45.5271,45.5583,45.4802,45.488,106663.0
2016-04-08 11:25:00,58.24,58.28,58.19,58.22,119763.0,45.488,45.5193,45.449,45.4724,119763.0
2016-04-08 11:30:00,58.22,58.23,58.09,58.11,182322.0,45.4724,45.4802,45.3709,45.3865,182322.0
2016-04-08 11:35:00,58.1,58.11,58.01,58.02,112183.0,45.3787,45.3865,45.3084,45.3162,112183.0
2016-04-08 11:40:00,58.02,58.04,57.99,58.02,155540.0,45.3162,45.3318,45.2927,45.3162,155540.0
2016-04-08 11:45:00,58.02,58.07,58.01,58.05,72109.0,45.3162,45.3552,45.3084,45.3396,72109.0
2016-04-08 11:50:00,58.04,58.07,58.0,58.05,154418.0,45.3318,45.3552,45.3006,45.3396,154418.0
2016-04-08 11:55:00,58.06,58.1,58.04,58.09,122790.0,45.3474,45.3787,45.3318,45.3709,122790.0
2016-04-08 12:00:00,58.09,58.17,58.08,58.13,90624.0,45.3709,45.4333,45.363,45.4021,90624.0
2016-04-08 12:05:00,58.14,58.22,58.1,58.19,81774.0,45.4099,45.4724,45.3787,45.449,81774.0
2016-04-08 12:10:00,58.19,58.24,58.16,58.19,90959.0,45.449,45.488,45.4255,45.449,90959.0
2016-04-08 12:15:00,58.19,58.2,58.07,58.09,85628.0,45.449,45.4568,45.3552,45.3709,85628.0
2016-04-08 12:20:00,58.09,58.11,58.05,58.07,48262.0,45.3709,45.3865,45.3396,45.3552,48262.0
2016-04-08 12:25:00,58.07,58.07,58.0,58.01,44521.0,45.3552,45.3552,45.3006,45.3084,44521.0
2016-04-08 12:30:00,58.0,58.07,57.97,58.05,202101.0,45.3006,45.3552,45.2771,45.3396,202101.0
2016-04-08 12:35:00,58.05,58.08,58.03,58.05,79532.0,45.3396,45.363,45.324,45.3396,79532.0
2016-04-08 12:40:00,58.06,58.08,58.01,58.08,92155.0,45.3474,45.363,45.3084,45.363,92155.0
2016-04-08 12:45:00,58.08,58.11,58.05,58.08,48236.0,45.363,45.3865,45.3396,45.363,48236.0
2016-04-08 12:50:00,58.08,58.1,57.99,58.0,141025.0,45.363,45.3787,45.2927,45.3006,141025.0
2016-04-08 12:55:00,58.0,58.01,57.98,57.99,156475.0,45.3006,45.3084,45.2849,45.2927,156475.0
2016-04-08 13:00:00,57.99,58.0,57.94,57.99,107047.0,45.2927,45.3006,45.2537,45.2927,107047.0
2016-04-08 13:05:00,57.99,58.0,57.94,57.95,40095.0,45.2927,45.3006,45.2537,45.2615,40095.0
2016-04-08 13:10:00,57.96,58.0,57.93,57.99,69237.0,45.2693,45.3006,45.2459,45.2927,69237.0
2016-04-08 13:15:00,57.99,58.0,57.9,57.91,63051.0,45.2927,45.3006,45.2225,45.2303,63051.0
2016-04-08 13:20:00,57.91,57.94,57.9,57.9,58308.0,45.2303,45.2537,45.2225,45.2225,58308.0
2016-04-08 13:25:00,57.9,57.91,57.81,57.84,94656.0,45.2225,45.2303,45.1522,45.1756,94656.0
2016-04-08 13:30:00,57.83,57.95,57.79,57.9,106753.0,45.1678,45.2615,45.1365,45.2225,106753.0
2016-04-08 13:35:00,57.91,57.96,57.91,57.93,50629.0,45.2303,45.2693,45.2303,45.2459,50629.0
2016-04-08 13:40:00,57.94,57.99,57.92,57.97,49468.0,45.2537,45.2927,45.2381,45.2771,49468.0
2016-04-08 13:45:00,57.96,57.98,57.91,57.92,46704.0,45.2693,45.2849,45.2303,45.2381,46704.0
2016-04-08 13:50:00,57.92,58.0,57.89,58.0,123913.0,45.2381,45.3006,45.2146,45.3006,123913.0
2016-04-08 13:55:00,57.99,58.0,57.96,58.0,91670.0,45.2927,45.3006,45.2693,45.3006,91670.0
2016-04-08 14:00:00,58.0,58.0,57.92,57.95,58417.0,45.3006,45.3006,45.2381,45.2615,58417.0
2016-04-08 14:05:00,57.95,58.0,57.94,58.0,106329.0,45.2615,45.3006,45.2537,45.3006,106329.0
2016-04-08 14:10:00,57.99,58.05,57.99,58.03,103877.0,45.2927,45.3396,45.2927,45.324,103877.0
2016-04-08 14:15:00,58.03,58.06,58.0,58.03,92568.0,45.324,45.3474,45.3006,45.324,92568.0
2016-04-08 14:20:00,58.04,58.04,57.99,58.01,177900.0,45.3318,45.3318,45.2927,45.3084,177900.0
2016-04-08 14:25:00,58.0,58.02,57.99,58.01,95413.0,45.3006,45.3162,45.2927,45.3084,95413.0
2016-04-08 14:30:00,58.01,58.01,57.91,57.92,73297.0,45.3084,45.3084,45.2303,45.2381,73297.0
2016-04-08 14:35:00,57.92,57.97,57.88,57.96,98719.0,45.2381,45.2771,45.2068,45.2693,98719.0
2016-04-08 14:40:00,57.95,58.0,57.94,57.94,90667.0,45.2615,45.3006,45.2537,45.2537,90667.0
2016-04-08 14:45:00,57.94,57.96,57.93,57.94,103526.0,45.2537,45.2693,45.2459,45.2537,103526.0
2016-04-08 14:50:00,57.94,57.94,57.86,57.88,180228.0,45.2537,45.2537,45.1912,45.2068,180228.0
2016-04-08 14:55:00,57.88,57.89,57.8,57.87,107704.0,45.2068,45.2146,45.1444,45.199,107704.0
2016-04-08 15:00:00,57.87,57.92,57.82,57.84,102771.0,45.199,45.2381,45.16,45.1756,102771.0
2016-04-08 15:05:00,57.84,57.86,57.76,57.77,311776.0,45.1756,45.1912,45.1131,45.1209,311776.0
2016-04-08 15:10:00,57.77,57.82,57.74,57.82,140280.0,45.1209,45.16,45.0975,45.16,140280.0
2016-04-08 15:15:00,57.82,57.86,57.75,57.8,190624.0,45.16,45.1912,45.1053,45.1444,190624.0
2016-04-08 15:20:00,57.81,57.88,57.78,57.87,148886.0,45.1522,45.2068,45.1287,45.199,148886.0
2016-04-08 15:25:00,57.88,57.89,57.84,57.86,155902.0,45.2068,45.2146,45.1756,45.1912,155902.0
2016-04-08 15:30:00,57.86,57.87,57.76,57.76,165248.0,45.1912,45.199,45.1131,45.1131,165248.0
2016-04-08 15:35:00,57.76,57.79,57.71,57.76,171424.0,45.1131,45.1365,45.0741,45.1131,171424.0
2016-04-08 15:40:00,57.77,57.78,57.73,57.77,195046.0,45.1209,45.1287,45.0897,45.1209,195046.0
2016-04-08 15:45:00,57.77,57.82,57.75,57.77,278693.0,45.1209,45.16,45.1053,45.1209,278693.0
2016-04-08 15:50:00,57.77,57.8,57.72,57.75,218956.0,45.1209,45.1444,45.0819,45.1053,218956.0
2016-04-08 15:55:00,57.76,57.79,57.7,57.75,486261.0,45.1131,45.1365,45.0662,45.1053,486261.0
2016-04-11 09:30:00,57.91,58.13,57.91,57.94,402042.0,45.2303,45.4021,45.2303,45.2537,402042.0
2016-04-11 09:35:00,57.95,58.14,57.94,58.11,409604.0,45.2615,45.4099,45.2537,45.3865,409604.0
2016-04-11 09:40:00,58.11,58.23,58.06,58.16,284247.0,45.3865,45.4802,45.3474,45.4255,284247.0
2016-04-11 09:45:00,58.17,58.29,58.12,58.21,265045.0,45.4333,45.5271,45.3943,45.4646,265045.0
2016-04-11 09:50:00,58.22,58.4,58.22,58.38,228216.0,45.4724,45.613,45.4724,45.5974,228216.0
2016-04-11 09:55:00,58.39,58.44,58.34,58.44,211483.0,45.6052,45.6442,45.5661,45.6442,211483.0
2016-04-11 10:00:00,58.44,58.51,58.36,58.37,314780.0,45.6442,45.6989,45.5817,45.5895,314780.0
2016-04-11 10:05:00,58.38,58.54,58.38,58.5,225622.0,45.5974,45.7223,45.5974,45.6911,225622.0
2016-04-11 10:10:00,58.5,58.57,58.5,58.55,140439.0,45.6911,45.7458,45.6911,45.7301,140439.0
2016-04-11 10:15:00,58.55,58.59,58.43,58.49,288929.0,45.7301,45.7614,45.6364,45.6833,288929.0
2016-04-11 10:20:00,58.49,58.49,58.38,58.43,102441.0,45.6833,45.6833,45.5974,45.6364,102441.0
2016-04-11 10:25:00,58.44,58.52,58.43,58.45,244332.0,45.6442,45.7067,45.6364,45.652,244332.0
2016-04-11 10:30:00,58.46,58.48,58.33,58.37,197489.0,45.6598,45.6755,45.5583,45.5895,197489.0
2016-04-11 10:35:00,58.36,58.37,58.29,58.36,154287.0,45.5817,45.5895,45.5271,45.5817,154287.0
2016-04-11 10:40:00,58.35,58.35,58.12,58.16,241294.0,45.5739,45.5739,45.3943,45.4255,241294.0
2016-04-11 10:45:00,58.16,58.16,58.07,58.14,176666.0,45.4255,45.4255,45.3552,45.4099,176666.0
2016-04-11 10:50:00,58.13,58.23,58.11,58.22,163985.0,45.4021,45.4802,45.3865,45.4724,163985.0
2016-04-11 10:55:00,58.23,58.3,58.13,58.15,217214.0,45.4802,45.5349,45.4021,45.4177,217214.0
2016-04-11 11:00:00,58.15,58.21,58.09,58.21,306922.0,45.4177,45.4646,45.3709,45.4646,306922.0
2016-04-11 11:05:00,58.21,58.27,58.18,58.27,160029.0,45.4646,45.5114,45.4411,45.5114,160029.0
2016-04-11 11:10:00,58.27,58.35,58.24,58.3,243919.0,45.5114,45.5739,45.488,45.5349,243919.0
2016-04-11 11:15:00,58.3,58.37,58.26,58.32,200373.0,45.5349,45.5895,45.5036,45.5505,200373.0
2016-04-11 11:20:00,58.33,58.34,58.3,58.33,111684.0,45.5583,45.5661,45.5349,45.5583,111684.0
2016-04-11 11:25:00,58.32,58.34,58.25,58.29,166133.0,45.5505,45.5661,45.4958,45.5271,166133.0
2016-04-11 11:30:00,58.29,58.3,58.12,58.13,198288.0,45.5271,45.5349,45.3943,45.4021,198288.0
2016-04-11 11:35:00,58.13,58.26,58.12,58.21,92560.0,45.4021,45.5036,45.3943,45.4646,92560.0
2016-04-11 11:40:00,58.21,58.21,58.15,58.17,152334.0,45.4646,45.4646,45.4177,45.4333,152334.0
2016-04-11 11:45:00,58.17,58.22,58.14,58.22,91431.0,45.4333,45.4724,45.4099,45.4724,91431.0
2016-04-11 11:50:00,58.21,58.26,58.15,58.25,144444.0,45.4646,45.5036,45.4177,45.4958,144444.0
2016-04-11 11:55:00,58.25,58.36,58.22,58.36,107246.0,45.4958,45.5817,45.4724,45.5817,107246.0
2016-04-11 12:00:00,58.36,58.43,58.34,58.42,126684.0,45.5817,45.6364,45.5661,45.6286,126684.0
2016-04-11 12:05:00,58.43,58.43,58.37,58.4,116745.0,45.6364,45.6364,45.5895,45.613,116745.0
2016-04-11 12:10:00,58.4,58.59,58.4,58.58,217382.0,45.613,45.7614,45.613,45.7536,217382.0
2016-04-11 12:15:00,58.58,58.69,58.57,58.65,311999.0,45.7536,45.8395,45.7458,45.8082,311999.0
2016-04-11 12:20:00,58.65,58.65,58.55,58.56,142795.0,45.8082,45.8082,45.7301,45.7379,142795.0
2016-04-11 12:25:00,58.56,58.59,58.53,58.53,112361.0,45.7379,45.7614,45.7145,45.7145,112361.0
2016-04-11 12:30:00,58.54,58.6,58.51,58.52,84384.0,45.7223,45.7692,45.6989,45.7067,84384.0
2016-04-11 12:35:00,58.52,58.56,58.5,58.53,102416.0,45.7067,45.7379,45.6911,45.7145,102416.0
2016-04-11 12:40:00,58.52,58.6,58.49,58.59,102361.0,45.7067,45.7692,45.6833,45.7614,102361.0
2016-04-11 12:45:00,58.58,58.65,58.56,58.64,88773.0,45.7536,45.8082,45.7379,45.8004,88773.0
2016-04-11 12:50:00,58.64,58.68,58.6,58.64,88754.0,45.8004,45.8317,45.7692,45.8004,88754.0
2016-04-11 12:55:00,58.64,58.66,58.62,58.65,72675.0,45.8004,45.816,45.7848,45.8082,72675.0
2016-04-11 13:00:00,58.65,58.67,58.62,58.67,86462.0,45.8082,45.8239,45.7848,45.8239,86462.0
2016-04-11 13:05:00,58.67,58.74,58.65,58.73,116229.0,45.8239,45.8785,45.8082,45.8707,116229.0
2016-04-11 13:10:00,58.73,58.79,58.72,58.77,133432.0,45.8707,45.9176,45.8629,45.902,133432.0
2016-04-11 13:15:00,58.77,58.78,58.74,58.76,74658.0,45.902,45.9098,45.8785,45.8942,74658.0
2016-04-11 13:20:00,58.76,58.76,58.72,58.75,95580.0,45.8942,45.8942,45.8629,45.8863,95580.0
2016-04-11 13:25:00,58.75,58.76,58.68,58.7,137978.0,45.8863,45.8942,45.8317,45.8473,137978.0
2016-04-11 13:30:00,58.7,58.7,58.66,58.66,80860.0,45.8473,45.8473,45.816,45.816,80860.0
2016-04-11 13:35:00,58.67,58.76,58.66,58.7,130886.0,45.8239,45.8942,45.816,45.8473,130886.0
2016-04-11 13:40:00,58.7,58.74,58.66,58.73,111985.0,45.8473,45.8785,45.816,45.8707,111985.0
2016-04-11 13:45:00,58.74,58.77,58.69,58.76,82555.0,45.8785,45.902,45.8395,45.8942,82555.0
2016-04-11 13:50:00,58.77,58.78,58.74,58.77,128419.0,45.902,45.9098,45.8785,45.902,128419.0
2016-04-11 13:55:00,58.77,58.84,58.76,58.82,263005.0,45.902,45.9566,45.8942,45.941,263005.0
2016-04-11 14:00:00,58.82,58.88,58.78,58.78,410988.0,45.941,45.9879,45.9098,45.9098,410988.0
2016-04-11 14:05:00,58.78,58.81,58.74,58.75,289986.0,45.9098,45.9332,45.8785,45.8863,289986.0
2016-04-11 14:10:00,58.74,58.81,58.74,58.77,121768.0,45.8785,45.9332,45.8785,45.902,121768.0
2016-04-11 14:15:00,58.77,58.85,58.74,58.84,237648.0,45.902,45.9644,45.8785,45.9566,237648.0
2016-04-11 14:20:00,58.83,58.85,58.77,58.79,191788.0,45.9488,45.9644,45.902,45.9176,191788.0
2016-04-11 14:25:00,58.78,58.83,58.77,58.79,214949.0,45.9098,45.9488,45.902,45.9176,214949.0
2016-04-11 14:30:00,58.78,58.82,58.76,58.78,187370.0,45.9098,45.941,45.8942,45.9098,187370.0
2016-04-11 14:35:00,58.78,58.87,58.75,58.86,339376.0,45.9098,45.9801,45.8863,45.9723,339376.0
2016-04-11 14:40:00,58.86,58.87,58.79,58.8,128028.0,45.9723,45.9801,45.9176,45.9254,128028.0
2016-04-11 14:45:00,58.8,58.83,58.76,58.82,184248.0,45.9254,45.9488,45.8942,45.941,184248.0
2016-04-11 14:50:00,58.82,58.87,58.77,58.86,158323.0,45.941,45.9801,45.902,45.9723,158323.0
2016-04-11 14:55:00,58.86,58.86,58.82,58.85,90074.0,45.9723,45.9723,45.941,45.9644,90074.0
2016-04-11 15:00:00,58.85,58.87,58.77,58.78,243140.0,45.9644,45.9801,45.902,45.9098,243140.0
2016-04-11 15:05:00,58.78,58.79,58.62,58.63,213759.0,45.9098,45.9176,45.7848,45.7926,213759.0
2016-04-11 15:10:00,58.62,58.64,58.58,58.61,182313.0,45.7848,45.8004,45.7536,45.777,182313.0
2016-04-11 15:15:00,58.62,58.62,58.56,58.6,261116.0,45.7848,45.7848,45.7379,45.7692,261116.0
2016-04-11 15:20:00,58.6,58.6,58.54,58.55,147424.0,45.7692,45.7692,45.7223,45.7301,147424.0
2016-04-11 15:25:00,58.55,58.58,58.43,58.44,253043.0,45.7301,45.7536,45.6364,45.6442,253043.0
2016-04-11 15:30:00,58.44,58.49,58.4,58.41,259555.0,45.6442,45.6833,45.613,45.6208,259555.0
2016-04-11 15:35:00,58.41,58.45,58.36,58.37,194941.0,45.6208,45.652,45.5817,45.5895,194941.0
2016-04-11 15:40:00,58.38,58.39,58.27,58.28,298993.0,45.5974,45.6052,45.5114,45.5193,298993.0
2016-04-11 15:45:00,58.28,58.34,58.26,58.33,293025.0,45.5193,45.5661,45.5036,45.5583,293025.0
2016-04-11 15:50:00,58.33,58.33,58.23,58.27,520830.0,45.5583,45.5583,45.4802,45.5114,520830.0
2016-04-11 15:55:00,58.28,58.32,58.2,58.22,659573.0,45.5193,45.5505,45.4568,45.4724,659573.0
2016-04-12 09:30:00,58.34,58.51,58.34,58.45,383955.0,45.5661,45.6989,45.5661,45.652,383955.0
2016-04-12 09:35:00,58.45,58.63,58.43,58.57,283525.0,45.652,45.7926,45.6364,45.7458,283525.0
2016-04-12 09:40:00,58.57,58.75,58.46,58.71,425208.0,45.7458,45.8863,45.6598,45.8551,425208.0
2016-04-12 09:45:00,58.72,58.75,58.63,58.67,369435.0,45.8629,45.8863,45.7926,45.8239,369435.0
2016-04-12 09:50:00,58.67,58.72,58.64,58.66,174437.0,45.8239,45.8629,45.8004,45.816,174437.0
2016-04-12 09:55:00,58.66,58.68,58.63,58.66,177935.0,45.816,45.8317,45.7926,45.816,177935.0
2016-04-12 10:00:00,58.65,58.66,58.55,58.58,160773.0,45.8082,45.816,45.7301,45.7536,160773.0
2016-04-12 10:05:00,58.58,58.6,58.4,58.42,266430.0,45.7536,45.7692,45.613,45.6286,266430.0
2016-04-12 10:10:00,58.42,58.43,58.32,58.32,169749.0,45.6286,45.6364,45.5505,45.5505,169749.0
2016-04-12 10:15:00,58.32,58.35,58.23,58.34,150904.0,45.5505,45.5739,45.4802,45.5661,150904.0
2016-04-12 10:20:00,58.34,58.34,58.2,58.23,176089.0,45.5661,45.5661,45.4568,45.4802,176089.0
2016-04-12 10:25:00,58.23,58.32,58.2,58.31,159473.0,45.4802,45.5505,45.4568,45.5427,159473.0
2016-04-12 10:30:00,58.32,58.61,58.3,58.46,366331.0,45.5505,45.777,45.5349,45.6598,366331.0
2016-04-12 10:35:00,58.46,58.57,58.35,58.4,141195.0,45.6598,45.7458,45.5739,45.613,141195.0
2016-04-12 10:40:00,58.39,58.51,58.37,58.51,157728.0,45.6052,45.6989,45.5895,45.6989,157728.0
2016-04-12 10:45:00,58.5,58.53,58.35,58.38,134651.0,45.6911,45.7145,45.5739,45.5974,134651.0
2016-04-12 10:50:00,58.38,58.59,58.38,58.46,241052.0,45.5974,45.7614,45.5974,45.6598,241052.0
2016-04-12 10:55:00,58.47,58.65,58.46,58.61,372280.0,45.6676,45.8082,45.6598,45.777,372280.0
2016-04-12 11:00:00,58.62,58.67,58.54,58.55,113386.0,45.7848,45.8239,45.7223,45.7301,113386.0
2016-04-12 11:05:00,58.55,58.65,58.55,58.63,170972.0,45.7301,45.8082,45.7301,45.7926,170972.0
2016-04-12 11:10:00,58.62,58.68,58.58,58.62,165750.0,45.7848,45.8317,45.7536,45.7848,165750.0
2016-04-12 11:15:00,58.63,58.75,58.57,58.72,146481.0,45.7926,45.8863,45.7458,45.8629,146481.0
2016-04-12 11:20:00,58.72,58.79,58.66,58.77,119509.0,45.8629,45.9176,45.816,45.902,119509.0
2016-04-12 11:25:00,58.77,58.78,58.71,58.75,112790.0,45.902,45.9098,45.8551,45.8863,112790.0
2016-04-12 11:30:00,58.76,58.78,58.72,58.75,106978.0,45.8942,45.9098,45.8629,45.8863,106978.0
2016-04-12 11:35:00,58.75,58.82,58.74,58.82,108080.0,45.8863,45.941,45.8785,45.941,108080.0
2016-04-12 11:40:00,58.82,58.85,58.79,58.8,75134.0,45.941,45.9644,45.9176,45.9254,75134.0
2016-04-12 11:45:00,58.8,58.85,58.79,58.79,81278.0,45.9254,45.9644,45.9176,45.9176,81278.0
2016-04-12 11:50:00,58.79,58.84,58.78,58.82,102380.0,45.9176,45.9566,45.9098,45.941,102380.0
2016-04-12 11:55:00,58.82,58.82,58.68,58.69,114528.0,45.941,45.941,45.8317,45.8395,114528.0
2016-04-12 12:00:00,58.69,58.77,58.69,58.76,108684.0,45.8395,45.902,45.8395,45.8942,108684.0
2016-04-12 12:05:00,58.77,58.77,58.71,58.72,62932.0,45.902,45.902,45.8551,45.8629,62932.0
2016-04-12 12:10:00,58.73,58.83,58.73,58.8,93580.0,45.8707,45.9488,45.8707,45.9254,93580.0
2016-04-12 12:15:00,58.81,58.84,58.8,58.8,93222.0,45.9332,45.9566,45.9254,45.9254,93222.0
2016-04-12 12:20:00,58.8,58.86,58.79,58.84,74805.0,45.9254,45.9723,45.9176,45.9566,74805.0
2016-04-12 12:25:00,58.84,58.88,58.83,58.86,99950.0,45.9566,45.9879,45.9488,45.9723,99950.0
2016-04-12 12:30:00,58.86,58.92,58.85,58.86,196879.0,45.9723,46.0191,45.9644,45.9723,196879.0
2016-04-12 12:35:00,58.86,58.95,58.84,58.94,171677.0,45.9723,46.0426,45.9566,46.0347,171677.0
2016-04-12 12:40:00,58.94,59.0,58.93,58.97,108754.0,46.0347,46.0816,46.0269,46.0582,108754.0
2016-04-12 12:45:00,58.98,59.01,58.93,58.98,101885.0,46.066,46.0894,46.0269,46.066,101885.0
2016-04-12 12:50:00,58.98,59.06,58.95,59.05,113285.0,46.066,46.1285,46.0426,46.1207,113285.0
2016-04-12 12:55:00,59.05,59.07,59.01,59.01,148007.0,46.1207,46.1363,46.0894,46.0894,148007.0
2016-04-12 13:00:00,59.02,59.06,58.99,59.03,92277.0,46.0972,46.1285,46.0738,46.105,92277.0
2016-04-12 13:05:00,59.03,59.08,59.02,59.04,126156.0,46.105,46.1441,46.0972,46.1128,126156.0
2016-04-12 13:10:00,59.04,59.07,59.0,59.05,135807.0,46.1128,46.1363,46.0816,46.1207,135807.0
2016-04-12 13:15:00,59.05,59.06,59.02,59.06,160261.0,46.1207,46.1285,46.0972,46.1285,160261.0
2016-04-12 13:20:00,59.06,59.1,59.04,59.09,155266.0,46.1285,46.1597,46.1128,46.1519,155266.0
2016-04-12 13:25:00,59.08,59.1,59.02,59.04,185910.0,46.1441,46.1597,46.0972,46.1128,185910.0
2016-04-12 13:30:00,59.04,59.13,59.03,59.04,366572.0,46.1128,46.1831,46.105,46.1128,366572.0
2016-04-12 13:35:00,59.03,59.07,58.98,58.98,177481.0,46.105,46.1363,46.066,46.066,177481.0
2016-04-12 13:40:00,58.99,59.01,58.94,58.95,118261.0,46.0738,46.0894,46.0347,46.0426,118261.0
2016-04-12 13:45:00,58.95,59.0,58.92,58.98,271317.0,46.0426,46.0816,46.0191,46.066,271317.0
2016-04-12 13:50:00,58.98,59.01,58.96,59.0,175369.0,46.066,46.0894,46.0504,46.0816,175369.0
2016-04-12 13:55:00,59.0,59.05,59.0,59.04,123939.0,46.0816,46.1207,46.0816,46.1128,123939.0
2016-04-12 14:00:00,59.04,59.07,58.99,59.07,122551.0,46.1128,46.1363,46.0738,46.1363,122551.0
2016-04-12 14:05:00,59.07,59.08,58.98,59.01,227608.0,46.1363,46.1441,46.066,46.0894,227608.0
2016-04-12 14:10:00,59.02,59.09,58.99,59.08,121974.0,46.0972,46.1519,46.0738,46.1441,121974.0
2016-04-12 14:15:00,59.08,59.13,59.05,59.07,168400.0,46.1441,46.1831,46.1207,46.1363,168400.0
2016-04-12 14:20:00,59.08,59.08,59.01,59.03,85258.0,46.1441,46.1441,46.0894,46.105,85258.0
2016-04-12 14:25:00,59.03,59.03,58.98,59.0,160399.0,46.105,46.105,46.066,46.0816,160399.0
2016-04-12 14:30:00,59.0,59.11,58.99,59.09,206093.0,46.0816,46.1675,46.0738,46.1519,206093.0
2016-04-12 14:35:00,59.09,59.14,59.08,59.11,176106.0,46.1519,46.1909,46.1441,46.1675,176106.0
2016-04-12 14:40:00,59.11,59.22,59.1,59.22,345531.0,46.1675,46.2534,46.1597,46.2534,345531.0
2016-04-12 14:45:00,59.21,59.25,59.15,59.16,213931.0,46.2456,46.2769,46.1988,46.2066,213931.0
2016-04-12 14:50:00,59.16,59.24,59.15,59.24,142173.0,46.2066,46.2691,46.1988,46.2691,142173.0
2016-04-12 14:55:00,59.23,59.26,59.2,59.25,117785.0,46.2612,46.2847,46.2378,46.2769,117785.0
2016-04-12 15:00:00,59.26,59.31,59.25,59.26,302784.0,46.2847,46.3237,46.2769,46.2847,302784.0
2016-04-12 15:05:00,59.27,59.3,59.2,59.23,204528.0,46.2925,46.3159,46.2378,46.2612,204528.0
2016-04-12 15:10:00,59.24,59.29,59.23,59.28,249447.0,46.2691,46.3081,46.2612,46.3003,249447.0
2016-04-12 15:15:00,59.28,59.39,59.27,59.37,271810.0,46.3003,46.3862,46.2925,46.3706,271810.0
2016-04-12 15:20:00,59.37,59.38,59.21,59.21,250808.0,46.3706,46.3784,46.2456,46.2456,250808.0
2016-04-12 15:25:00,59.21,59.27,59.18,59.25,249809.0,46.2456,46.2925,46.2222,46.2769,249809.0
2016-04-12 15:30:00,59.25,59.33,59.24,59.3,281954.0,46.2769,46.3393,46.2691,46.3159,281954.0
2016-04-12 15:35:00,59.31,59.32,59.15,59.16,337890.0,46.3237,46.3315,46.1988,46.2066,337890.0
2016-04-12 15:40:00,59.15,59.27,59.15,59.18,362605.0,46.1988,46.2925,46.1988,46.2222,362605.0
2016-04-12 15:45:00,59.18,59.22,59.13,59.18,390080.0,46.2222,46.2534,46.1831,46.2222,390080.0
2016-04-12 15:50:00,59.18,59.23,59.14,59.19,503418.0,46.2222,46.2612,46.1909,46.23,503418.0
2016-04-12 15:55:00,59.18,59.33,59.14,59.33,791798.0,46.2222,46.3393,46.1909,46.3393,791798.0
2016-04-13 09:30:00,60.48,61.19,60.38,61.17,1602686.0,47.2375,47.7921,47.1594,47.7765,1602686.0
2016-04-13 09:35:00,61.17,61.5,61.13,61.24,1520164.0,47.7765,48.0342,47.7452,47.8311,1520164.0
2016-04-13 09:40:00,61.25,61.41,61.2,61.32,982267.0,47.839,47.9639,47.7999,47.8936,982267.0
2016-04-13 09:45:00,61.32,61.39,61.25,61.27,906734.0,47.8936,47.9483,47.839,47.8546,906734.0
2016-04-13 09:50:00,61.27,61.48,61.06,61.17,1577553.0,47.8546,48.0186,47.6906,47.7765,1577553.0
2016-04-13 09:55:00,61.16,61.3,61.16,61.28,512761.0,47.7687,47.878,47.7687,47.8624,512761.0
2016-04-13 10:00:00,61.28,61.28,61.1,61.12,667421.0,47.8624,47.8624,47.7218,47.7374,667421.0
2016-04-13 10:05:00,61.12,61.2,61.08,61.12,500706.0,47.7374,47.7999,47.7062,47.7374,500706.0
2016-04-13 10:10:00,61.13,61.19,60.96,61.17,484466.0,47.7452,47.7921,47.6124,47.7765,484466.0
2016-04-13 10:15:00,61.17,61.3,61.14,61.25,394336.0,47.7765,47.878,47.753,47.839,394336.0
2016-04-13 10:20:00,61.26,61.27,61.14,61.22,304665.0,47.8468,47.8546,47.753,47.8155,304665.0
2016-04-13 10:25:00,61.23,61.27,61.18,61.23,409396.0,47.8233,47.8546,47.7843,47.8233,409396.0
2016-04-13 10:30:00,61.24,61.25,61.01,61.03,346294.0,47.8311,47.839,47.6515,47.6671,346294.0
2016-04-13 10:35:00,61.03,61.07,60.99,61.03,293999.0,47.6671,47.6984,47.6359,47.6671,293999.0
2016-04-13 10:40:00,61.04,61.15,61.01,61.15,289452.0,47.6749,47.7608,47.6515,47.7608,289452.0
2016-04-13 10:45:00,61.15,61.22,61.12,61.21,314259.0,47.7608,47.8155,47.7374,47.8077,314259.0
2016-04-13 10:50:00,61.22,61.32,61.21,61.3,384831.0,47.8155,47.8936,47.8077,47.878,384831.0
2016-04-13 10:55:00,61.3,61.34,61.27,61.28,339722.0,47.878,47.9092,47.8546,47.8624,339722.0
2016-04-13 11:00:00,61.28,61.37,61.27,61.32,351028.0,47.8624,47.9327,47.8546,47.8936,351028.0
2016-04-13 11:05:00,61.33,61.39,61.31,61.39,259575.0,47.9014,47.9483,47.8858,47.9483,259575.0
2016-04-13 11:10:00,61.39,61.48,61.38,61.42,430200.0,47.9483,48.0186,47.9405,47.9717,430200.0
2016-04-13 11:15:00,61.43,61.48,61.38,61.47,204248.0,47.9795,48.0186,47.9405,48.0108,204248.0
2016-04-13 11:20:00,61.47,61.54,61.42,61.54,378178.0,48.0108,48.0655,47.9717,48.0655,378178.0
2016-04-13 11:25:00,61.53,61.6,61.48,61.6,260893.0,48.0576,48.1123,48.0186,48.1123,260893.0
2016-04-13 11:30:00,61.6,61.78,61.6,61.78,460989.0,48.1123,48.2529,48.1123,48.2529,460989.0
2016-04-13 11:35:00,61.78,61.87,61.72,61.85,627089.0,48.2529,48.3232,48.206,48.3076,627089.0
2016-04-13 11:40:00,61.85,61.97,61.84,61.96,482592.0,48.3076,48.4013,48.2998,48.3935,482592.0
2016-04-13 11:45:00,61.96,61.98,61.86,61.93,394609.0,48.3935,48.4091,48.3154,48.3701,394609.0
2016-04-13 11:50:00,61.94,61.94,61.83,61.85,261504.0,48.3779,48.3779,48.292,48.3076,261504.0
2016-04-13 11:55:00,61.85,61.86,61.8,61.84,296432.0,48.3076,48.3154,48.2685,48.2998,296432.0
2016-04-13 12:00:00,61.83,61.84,61.66,61.67,380680.0,48.292,48.2998,48.1592,48.167,380680.0
2016-04-13 12:05:00,61.67,61.89,61.66,61.88,462354.0,48.167,48.3388,48.1592,48.331,462354.0
2016-04-13 12:10:00,61.87,61.91,61.84,61.85,245540.0,48.3232,48.3544,48.2998,48.3076,245540.0
2016-04-13 12:15:00,61.84,61.87,61.77,61.77,216739.0,48.2998,48.3232,48.2451,48.2451,216739.0
2016-04-13 12:20:00,61.77,61.78,61.67,61.74,238107.0,48.2451,48.2529,48.167,48.2217,238107.0
2016-04-13 12:25:00,61.75,61.83,61.74,61.8,362195.0,48.2295,48.292,48.2217,48.2685,362195.0
2016-04-13 12:30:00,61.8,61.83,61.76,61.83,274411.0,48.2685,48.292,48.2373,48.292,274411.0
2016-04-13 12:35:00,61.83,61.97,61.82,61.97,439201.0,48.292,48.4013,48.2841,48.4013,439201.0
2016-04-13 12:40:00,61.96,62.16,61.96,62.07,900512.0,48.3935,48.5497,48.3935,48.4794,900512.0
2016-04-13 12:45:00,62.07,62.11,61.96,61.99,277824.0,48.4794,48.5107,48.3935,48.4169,277824.0
2016-04-13 12:50:00,61.99,62.0,61.88,61.92,241437.0,48.4169,48.4247,48.331,48.3623,241437.0
2016-04-13 12:55:00,61.93,61.96,61.9,61.93,424555.0,48.3701,48.3935,48.3466,48.3701,424555.0
2016-04-13 13:00:00,61.94,61.95,61.75,61.76,403319.0,48.3779,48.3857,48.2295,48.2373,403319.0
2016-04-13 13:05:00,61.76,61.79,61.71,61.75,285618.0,48.2373,48.2607,48.1982,48.2295,285618.0
2016-04-13 13:10:00,61.75,61.76,61.61,61.65,333833.0,48.2295,48.2373,48.1201,48.1514,333833.0
2016-04-13 13:15:00,61.65,61.76,61.64,61.75,270212.0,48.1514,48.2373,48.1436,48.2295,270212.0
2016-04-13 13:20:00,61.75,61.8,61.73,61.78,179098.0,48.2295,48.2685,48.2139,48.2529,179098.0
2016-04-13 13:25:00,61.77,61.87,61.77,61.85,185183.0,48.2451,48.3232,48.2451,48.3076,185183.0
2016-04-13 13:30:00,61.85,61.92,61.8,61.82,166271.0,48.3076,48.3623,48.2685,48.2841,166271.0
2016-04-13 13:35:00,61.82,61.84,61.78,61.84,262861.0,48.2841,48.2998,48.2529,48.2998,262861.0
2016-04-13 13:40:00,61.84,61.93,61.82,61.92,306260.0,48.2998,48.3701,48.2841,48.3623,306260.0
2016-04-13 13:45:00,61.92,61.98,61.87,61.9,182356.0,48.3623,48.4091,48.3232,48.3466,182356.0
2016-04-13 13:50:00,61.9,61.99,61.89,61.94,151826.0,48.3466,48.4169,48.3388,48.3779,151826.0
2016-04-13 13:55:00,61.94,62.0,61.9,61.97,438118.0,48.3779,48.4247,48.3466,48.4013,438118.0
2016-04-13 14:00:00,61.97,61.98,61.91,61.92,160372.0,48.4013,48.4091,48.3544,48.3623,160372.0
2016-04-13 14:05:00,61.92,61.99,61.88,61.98,226338.0,48.3623,48.4169,48.331,48.4091,226338.0
2016-04-13 14:10:00,61.98,62.16,61.95,61.98,539087.0,48.4091,48.5497,48.3857,48.4091,539087.0
2016-04-13 14:15:00,61.98,62.04,61.96,62.02,264247.0,48.4091,48.456,48.3935,48.4404,264247.0
2016-04-13 14:20:00,62.02,62.07,61.93,61.95,184289.0,48.4404,48.4794,48.3701,48.3857,184289.0
2016-04-13 14:25:00,61.95,61.95,61.9,61.91,132177.0,48.3857,48.3857,48.3466,48.3544,132177.0
2016-04-13 14:30:00,61.91,62.02,61.91,61.97,309143.0,48.3544,48.4404,48.3544,48.4013,309143.0
2016-04-13 14:35:00,61.97,62.02,61.96,62.0,119631.0,48.4013,48.4404,48.3935,48.4247,119631.0
2016-04-13 14:40:00,62.0,62.0,61.91,61.93,246058.0,48.4247,48.4247,48.3544,48.3701,246058.0
2016-04-13 14:45:00,61.93,61.94,61.85,61.86,204917.0,48.3701,48.3779,48.3076,48.3154,204917.0
2016-04-13 14:50:00,61.86,61.86,61.75,61.76,246328.0,48.3154,48.3154,48.2295,48.2373,246328.0
2016-04-13 14:55:00,61.76,61.83,61.72,61.76,296935.0,48.2373,48.292,48.206,48.2373,296935.0
2016-04-13 15:00:00,61.77,61.89,61.73,61.84,251032.0,48.2451,48.3388,48.2139,48.2998,251032.0
2016-04-13 15:05:00,61.84,61.95,61.81,61.93,261230.0,48.2998,48.3857,48.2763,48.3701,261230.0
2016-04-13 15:10:00,61.92,61.94,61.88,61.89,187736.0,48.3623,48.3779,48.331,48.3388,187736.0
2016-04-13 15:15:00,61.89,61.9,61.86,61.9,248900.0,48.3388,48.3466,48.3154,48.3466,248900.0
2016-04-13 15:20:00,61.9,61.96,61.87,61.92,442202.0,48.3466,48.3935,48.3232,48.3623,442202.0
2016-04-13 15:25:00,61.92,61.94,61.89,61.91,362547.0,48.3623,48.3779,48.3388,48.3544,362547.0
2016-04-13 15:30:00,61.92,62.0,61.89,61.99,608951.0,48.3623,48.4247,48.3388,48.4169,608951.0
2016-04-13 15:35:00,61.98,62.05,61.98,62.02,531190.0,48.4091,48.4638,48.4091,48.4404,531190.0
2016-04-13 15:40:00,62.02,62.05,61.98,62.0,515006.0,48.4404,48.4638,48.4091,48.4247,515006.0
2016-04-13 15:45:00,61.99,62.01,61.93,61.97,584901.0,48.4169,48.4325,48.3701,48.4013,584901.0
2016-04-13 15:50:00,61.96,61.99,61.92,61.93,575219.0,48.3935,48.4169,48.3623,48.3701,575219.0
2016-04-13 15:55:00,61.92,61.97,61.73,61.82,1572254.0,48.3623,48.4013,48.2139,48.2841,1572254.0
2016-04-14 09:30:00,61.66,61.87,61.62,61.68,937326.0,48.1592,48.3232,48.1279,48.1748,937326.0
2016-04-14 09:35:00,61.68,62.04,61.6,62.04,602663.0,48.1748,48.456,48.1123,48.456,602663.0
2016-04-14 09:40:00,62.04,62.15,61.93,62.11,473497.0,48.456,48.5419,48.3701,48.5107,473497.0
2016-04-14 09:45:00,62.11,62.3,62.05,62.29,915933.0,48.5107,48.659,48.4638,48.6512,915933.0
2016-04-14 09:50:00,62.28,62.29,61.79,61.85,442752.0,48.6434,48.6512,48.2607,48.3076,442752.0
2016-04-14 09:55:00,61.85,61.88,61.76,61.79,326580.0,48.3076,48.331,48.2373,48.2607,326580.0
2016-04-14 10:00:00,61.8,61.96,61.73,61.94,378339.0,48.2685,48.3935,48.2139,48.3779,378339.0
2016-04-14 10:05:00,61.95,62.2,61.93,62.15,370423.0,48.3857,48.5809,48.3701,48.5419,370423.0
2016-04-14 10:10:00,62.15,62.19,62.01,62.05,237073.0,48.5419,48.5731,48.4325,48.4638,237073.0
2016-04-14 10:15:00,62.04,62.08,61.91,61.98,252839.0,48.456,48.4872,48.3544,48.4091,252839.0
2016-04-14 10:20:00,61.99,62.23,61.97,62.23,306212.0,48.4169,48.6044,48.4013,48.6044,306212.0
2016-04-14 10:25:00,62.23,62.33,62.15,62.28,318749.0,48.6044,48.6825,48.5419,48.6434,318749.0
2016-04-14 10:30:00,62.28,62.3,62.13,62.17,234284.0,48.6434,48.659,48.5263,48.5575,234284.0
2016-04-14 10:35:00,62.17,62.23,62.09,62.19,117983.0,48.5575,48.6044,48.495,48.5731,117983.0
2016-04-14 10:40:00,62.19,62.28,62.17,62.27,133355.0,48.5731,48.6434,48.5575,48.6356,133355.0
2016-04-14 10:45:00,62.27,62.33,62.25,62.32,222765.0,48.6356,48.6825,48.62,48.6747,222765.0
2016-04-14 10:50:00,62.33,62.48,62.33,62.44,368610.0,48.6825,48.7996,48.6825,48.7684,368610.0
2016-04-14 10:55:00,62.44,62.46,62.3,62.46,340405.0,48.7684,48.784,48.659,48.784,340405.0
2016-04-14 11:00:00,62.45,62.51,62.44,62.49,319891.0,48.7762,48.8231,48.7684,48.8074,319891.0
2016-04-14 11:05:00,62.5,62.55,62.48,62.55,240861.0,48.8153,48.8543,48.7996,48.8543,240861.0
2016-04-14 11:10:00,62.55,62.62,62.49,62.5,288783.0,48.8543,48.909,48.8074,48.8153,288783.0
2016-04-14 11:15:00,62.51,62.68,62.5,62.65,362515.0,48.8231,48.9558,48.8153,48.9324,362515.0
2016-04-14 11:20:00,62.65,62.74,62.64,62.68,305130.0,48.9324,49.0027,48.9246,48.9558,305130.0
2016-04-14 11:25:00,62.68,62.72,62.63,62.72,332696.0,48.9558,48.9871,48.9168,48.9871,332696.0
2016-04-14 11:30:00,62.71,62.9,62.7,62.89,399431.0,48.9793,49.1277,48.9715,49.1199,399431.0
2016-04-14 11:35:00,62.89,62.91,62.82,62.86,248450.0,49.1199,49.1355,49.0652,49.0964,248450.0
2016-04-14 11:40:00,62.86,62.88,62.68,62.78,316122.0,49.0964,49.1121,48.9558,49.0339,316122.0
2016-04-14 11:45:00,62.79,62.87,62.75,62.86,227973.0,49.0418,49.1042,49.0105,49.0964,227973.0
2016-04-14 11:50:00,62.84,62.85,62.64,62.68,220011.0,49.0808,49.0886,48.9246,48.9558,220011.0
2016-04-14 11:55:00,62.67,62.72,62.61,62.7,246859.0,48.948,48.9871,48.9012,48.9715,246859.0
2016-04-14 12:00:00,62.7,62.73,62.64,62.72,230734.0,48.9715,48.9949,48.9246,48.9871,230734.0
2016-04-14 12:05:00,62.72,62.77,62.71,62.73,165810.0,48.9871,49.0261,48.9793,48.9949,165810.0
2016-04-14 12:10:00,62.73,62.83,62.72,62.83,198007.0,48.9949,49.073,48.9871,49.073,198007.0
2016-04-14 12:15:00,62.83,62.84,62.79,62.82,139572.0,49.073,49.0808,49.0418,49.0652,139572.0
2016-04-14 12:20:00,62.82,62.82,62.73,62.74,143670.0,49.0652,49.0652,48.9949,49.0027,143670.0
2016-04-14 12:25:00,62.73,62.79,62.66,62.67,231942.0,48.9949,49.0418,48.9402,48.948,231942.0
2016-04-14 12:30:00,62.67,62.69,62.55,62.55,333029.0,48.948,48.9637,48.8543,48.8543,333029.0
2016-04-14 12:35:00,62.55,62.6,62.49,62.58,233140.0,48.8543,48.8934,48.8074,48.8777,233140.0
2016-04-14 12:40:00,62.57,62.74,62.56,62.71,248520.0,48.8699,49.0027,48.8621,48.9793,248520.0
2016-04-14 12:45:00,62.71,62.71,62.59,62.61,165909.0,48.9793,48.9793,48.8856,48.9012,165909.0
2016-04-14 12:50:00,62.61,62.69,62.6,62.66,143017.0,48.9012,48.9637,48.8934,48.9402,143017.0
2016-04-14 12:55:00,62.65,62.67,62.61,62.61,85700.0,48.9324,48.948,48.9012,48.9012,85700.0
2016-04-14 13:00:00,62.61,62.65,62.59,62.63,100084.0,48.9012,48.9324,48.8856,48.9168,100084.0
2016-04-14 13:05:00,62.63,62.65,62.58,62.61,170923.0,48.9168,48.9324,48.8777,48.9012,170923.0
2016-04-14 13:10:00,62.61,62.63,62.57,62.62,176517.0,48.9012,48.9168,48.8699,48.909,176517.0
2016-04-14 13:15:00,62.61,62.68,62.57,62.57,135618.0,48.9012,48.9558,48.8699,48.8699,135618.0
2016-04-14 13:20:00,62.57,62.59,62.45,62.45,287513.0,48.8699,48.8856,48.7762,48.7762,287513.0
2016-04-14 13:25:00,62.45,62.47,62.41,62.45,153722.0,48.7762,48.7918,48.745,48.7762,153722.0
2016-04-14 13:30:00,62.45,62.46,62.37,62.4,206721.0,48.7762,48.784,48.7137,48.7372,206721.0
2016-04-14 13:35:00,62.38,62.4,62.31,62.37,207748.0,48.7215,48.7372,48.6669,48.7137,207748.0
2016-04-14 13:40:00,62.36,62.44,62.36,62.44,105313.0,48.7059,48.7684,48.7059,48.7684,105313.0
2016-04-14 13:45:00,62.44,62.45,62.31,62.32,223946.0,48.7684,48.7762,48.6669,48.6747,223946.0
2016-04-14 13:50:00,62.32,62.41,62.28,62.4,240193.0,48.6747,48.745,48.6434,48.7372,240193.0
2016-04-14 13:55:00,62.41,62.45,62.29,62.3,286366.0,48.745,48.7762,48.6512,48.659,286366.0
2016-04-14 14:00:00,62.31,62.46,62.3,62.45,211394.0,48.6669,48.784,48.659,48.7762,211394.0
2016-04-14 14:05:00,62.45,62.59,62.44,62.56,221902.0,48.7762,48.8856,48.7684,48.8621,221902.0
2016-04-14 14:10:00,62.57,62.6,62.54,62.58,138665.0,48.8699,48.8934,48.8465,48.8777,138665.0
2016-04-14 14:15:00,62.57,62.65,62.57,62.65,150350.0,48.8699,48.9324,48.8699,48.9324,150350.0
2016-04-14 14:20:00,62.65,62.69,62.6,62.68,150151.0,48.9324,48.9637,48.8934,48.9558,150151.0
2016-04-14 14:25:00,62.68,62.68,62.55,62.62,194428.0,48.9558,48.9558,48.8543,48.909,194428.0
2016-04-14 14:30:00,62.62,62.62,62.5,62.51,182453.0,48.909,48.909,48.8153,48.8231,182453.0
2016-04-14 14:35:00,62.51,62.53,62.43,62.53,244465.0,48.8231,48.8387,48.7606,48.8387,244465.0
2016-04-14 14:40:00,62.53,62.69,62.52,62.68,304418.0,48.8387,48.9637,48.8309,48.9558,304418.0
2016-04-14 14:45:00,62.68,62.7,62.58,62.58,175655.0,48.9558,48.9715,48.8777,48.8777,175655.0
2016-04-14 14:50:00,62.58,62.66,62.56,62.66,199385.0,48.8777,48.9402,48.8621,48.9402,199385.0
2016-04-14 14:55:00,62.65,62.72,62.64,62.66,141264.0,48.9324,48.9871,48.9246,48.9402,141264.0
2016-04-14 15:00:00,62.67,62.7,62.62,62.63,170400.0,48.948,48.9715,48.909,48.9168,170400.0
2016-04-14 15:05:00,62.64,62.66,62.6,62.66,145901.0,48.9246,48.9402,48.8934,48.9402,145901.0
2016-04-14 15:10:00,62.66,62.66,62.54,62.55,172968.0,48.9402,48.9402,48.8465,48.8543,172968.0
2016-04-14 15:15:00,62.55,62.64,62.54,62.63,145371.0,48.8543,48.9246,48.8465,48.9168,145371.0
2016-04-14 15:20:00,62.64,62.74,62.63,62.74,226833.0,48.9246,49.0027,48.9168,49.0027,226833.0
2016-04-14 15:25:00,62.74,62.78,62.7,62.72,272778.0,49.0027,49.0339,48.9715,48.9871,272778.0
2016-04-14 15:30:00,62.72,62.75,62.58,62.62,453850.0,48.9871,49.0105,48.8777,48.909,453850.0
2016-04-14 15:35:00,62.62,62.66,62.58,62.62,343559.0,48.909,48.9402,48.8777,48.909,343559.0
2016-04-14 15:40:00,62.62,62.66,62.57,62.65,350386.0,48.909,48.9402,48.8699,48.9324,350386.0
2016-04-14 15:45:00,62.66,62.69,62.63,62.65,503394.0,48.9402,48.9637,48.9168,48.9324,503394.0
2016-04-14 15:50:00,62.64,62.65,62.55,62.55,341933.0,48.9246,48.9324,48.8543,48.8543,341933.0
2016-04-14 15:55:00,62.55,62.66,62.52,62.57,992055.0,48.8543,48.9402,48.8309,48.8699,992055.0
2016-04-15 09:30:00,62.88,62.9,62.53,62.54,1641049.0,49.1121,49.1277,48.8387,48.8465,1641049.0
2016-04-15 09:35:00,62.54,62.7,62.45,62.52,518856.0,48.8465,48.9715,48.7762,48.8309,518856.0
2016-04-15 09:40:00,62.53,62.54,62.35,62.51,302304.0,48.8387,48.8465,48.6981,48.8231,302304.0
2016-04-15 09:45:00,62.51,62.6,62.46,62.48,217107.0,48.8231,48.8934,48.784,48.7996,217107.0
2016-04-15 09:50:00,62.47,62.6,62.37,62.38,289233.0,48.7918,48.8934,48.7137,48.7215,289233.0
2016-04-15 09:55:00,62.39,62.48,62.36,62.4,190972.0,48.7293,48.7996,48.7059,48.7372,190972.0
2016-04-15 10:00:00,62.4,62.42,62.1,62.13,349311.0,48.7372,48.7528,48.5028,48.5263,349311.0
2016-04-15 10:05:00,62.13,62.22,62.11,62.14,198881.0,48.5263,48.5966,48.5107,48.5341,198881.0
2016-04-15 10:10:00,62.14,62.14,62.0,62.05,325764.0,48.5341,48.5341,48.4247,48.4638,325764.0
2016-04-15 10:15:00,62.06,62.08,61.96,62.03,306514.0,48.4716,48.4872,48.3935,48.4482,306514.0
2016-04-15 10:20:00,62.04,62.07,61.97,62.05,219393.0,48.456,48.4794,48.4013,48.4638,219393.0
2016-04-15 10:25:00,62.05,62.18,62.04,62.14,236699.0,48.4638,48.5653,48.456,48.5341,236699.0
2016-04-15 10:30:00,62.14,62.23,62.11,62.18,172667.0,48.5341,48.6044,48.5107,48.5653,172667.0
2016-04-15 10:35:00,62.19,62.27,62.16,62.26,116359.0,48.5731,48.6356,48.5497,48.6278,116359.0
2016-04-15 10:40:00,62.26,62.28,62.17,62.21,133421.0,48.6278,48.6434,48.5575,48.5888,133421.0
2016-04-15 10:45:00,62.2,62.24,62.11,62.11,96279.0,48.5809,48.6122,48.5107,48.5107,96279.0
2016-04-15 10:50:00,62.12,62.12,61.99,62.01,232436.0,48.5185,48.5185,48.4169,48.4325,232436.0
2016-04-15 10:55:00,62.01,62.01,61.9,61.95,144769.0,48.4325,48.4325,48.3466,48.3857,144769.0
2016-04-15 11:00:00,61.95,62.11,61.93,62.08,139711.0,48.3857,48.5107,48.3701,48.4872,139711.0
2016-04-15 11:05:00,62.08,62.09,61.99,62.08,197414.0,48.4872,48.495,48.4169,48.4872,197414.0
2016-04-15 11:10:00,62.08,62.14,62.05,62.13,134601.0,48.4872,48.5341,48.4638,48.5263,134601.0
2016-04-15 11:15:00,62.13,62.17,62.09,62.16,120916.0,48.5263,48.5575,48.495,48.5497,120916.0
2016-04-15 11:20:00,62.16,62.24,62.14,62.22,125495.0,48.5497,48.6122,48.5341,48.5966,125495.0
2016-04-15 11:25:00,62.22,62.23,62.14,62.15,86303.0,48.5966,48.6044,48.5341,48.5419,86303.0
2016-04-15 11:30:00,62.15,62.16,62.1,62.1,107055.0,48.5419,48.5497,48.5028,48.5028,107055.0
2016-04-15 11:35:00,62.1,62.13,62.06,62.11,132351.0,48.5028,48.5263,48.4716,48.5107,132351.0
2016-04-15 11:40:00,62.12,62.13,62.06,62.11,136277.0,48.5185,48.5263,48.4716,48.5107,136277.0
2016-04-15 11:45:00,62.11,62.15,62.0,62.0,371721.0,48.5107,48.5419,48.4247,48.4247,371721.0
2016-04-15 11:50:00,62.0,62.07,62.0,62.02,179935.0,48.4247,48.4794,48.4247,48.4404,179935.0
2016-04-15 11:55:00,62.03,62.03,61.98,61.99,73599.0,48.4482,48.4482,48.4091,48.4169,73599.0
2016-04-15 12:00:00,61.99,62.02,61.98,62.0,135537.0,48.4169,48.4404,48.4091,48.4247,135537.0
2016-04-15 12:05:00,62.0,62.04,61.99,62.01,125668.0,48.4247,48.456,48.4169,48.4325,125668.0
2016-04-15 12:10:00,62.01,62.05,62.0,62.04,95348.0,48.4325,48.4638,48.4247,48.456,95348.0
2016-04-15 12:15:00,62.03,62.08,62.01,62.03,107879.0,48.4482,48.4872,48.4325,48.4482,107879.0
2016-04-15 12:20:00,62.03,62.04,61.94,61.96,213574.0,48.4482,48.456,48.3779,48.3935,213574.0
2016-04-15 12:25:00,61.95,61.96,61.9,61.93,144823.0,48.3857,48.3935,48.3466,48.3701,144823.0
2016-04-15 12:30:00,61.92,61.94,61.9,61.9,127888.0,48.3623,48.3779,48.3466,48.3466,127888.0
2016-04-15 12:35:00,61.9,61.91,61.86,61.86,184277.0,48.3466,48.3544,48.3154,48.3154,184277.0
2016-04-15 12:40:00,61.87,61.88,61.81,61.84,131364.0,48.3232,48.331,48.2763,48.2998,131364.0
2016-04-15 12:45:00,61.84,61.88,61.83,61.84,99915.0,48.2998,48.331,48.292,48.2998,99915.0
2016-04-15 12:50:00,61.84,61.85,61.78,61.82,126158.0,48.2998,48.3076,48.2529,48.2841,126158.0
2016-04-15 12:55:00,61.81,61.83,61.77,61.81,154671.0,48.2763,48.292,48.2451,48.2763,154671.0
2016-04-15 13:00:00,61.8,61.85,61.8,61.85,145549.0,48.2685,48.3076,48.2685,48.3076,145549.0
2016-04-15 13:05:00,61.85,61.85,61.81,61.82,119596.0,48.3076,48.3076,48.2763,48.2841,119596.0
2016-04-15 13:10:00,61.81,61.83,61.76,61.77,173639.0,48.2763,48.292,48.2373,48.2451,173639.0
2016-04-15 13:15:00,61.77,61.79,61.72,61.72,159855.0,48.2451,48.2607,48.206,48.206,159855.0
2016-04-15 13:20:00,61.72,61.77,61.7,61.76,136609.0,48.206,48.2451,48.1904,48.2373,136609.0
2016-04-15 13:25:00,61.77,61.8,61.75,61.79,136418.0,48.2451,48.2685,48.2295,48.2607,136418.0
2016-04-15 13:30:00,61.79,61.79,61.74,61.78,81749.0,48.2607,48.2607,48.2217,48.2529,81749.0
2016-04-15 13:35:00,61.77,61.79,61.71,61.71,80850.0,48.2451,48.2607,48.1982,48.1982,80850.0
2016-04-15 13:40:00,61.71,61.72,61.66,61.69,169622.0,48.1982,48.206,48.1592,48.1826,169622.0
2016-04-15 13:45:00,61.68,61.7,61.63,61.66,160527.0,48.1748,48.1904,48.1357,48.1592,160527.0
2016-04-15 13:50:00,61.65,61.7,61.65,61.65,80928.0,48.1514,48.1904,48.1514,48.1514,80928.0
2016-04-15 13:55:00,61.65,61.69,61.63,61.65,141516.0,48.1514,48.1826,48.1357,48.1514,141516.0
2016-04-15 14:00:00,61.65,61.66,61.62,61.65,301289.0,48.1514,48.1592,48.1279,48.1514,301289.0
2016-04-15 14:05:00,61.65,61.65,61.58,61.59,150534.0,48.1514,48.1514,48.0967,48.1045,150534.0
2016-04-15 14:10:00,61.59,61.59,61.45,61.46,200886.0,48.1045,48.1045,47.9952,48.003,200886.0
2016-04-15 14:15:00,61.46,61.54,61.45,61.53,175490.0,48.003,48.0655,47.9952,48.0576,175490.0
2016-04-15 14:20:00,61.53,61.58,61.5,61.57,112939.0,48.0576,48.0967,48.0342,48.0889,112939.0
2016-04-15 14:25:00,61.57,61.62,61.57,61.61,131603.0,48.0889,48.1279,48.0889,48.1201,131603.0
2016-04-15 14:30:00,61.62,61.67,61.61,61.67,158097.0,48.1279,48.167,48.1201,48.167,158097.0
2016-04-15 14:35:00,61.67,61.7,61.64,61.7,214084.0,48.167,48.1904,48.1436,48.1904,214084.0
2016-04-15 14:40:00,61.7,61.72,61.65,61.66,134892.0,48.1904,48.206,48.1514,48.1592,134892.0
2016-04-15 14:45:00,61.66,61.68,61.64,61.68,109751.0,48.1592,48.1748,48.1436,48.1748,109751.0
2016-04-15 14:50:00,61.68,61.72,61.66,61.72,87010.0,48.1748,48.206,48.1592,48.206,87010.0
2016-04-15 14:55:00,61.72,61.78,61.7,61.78,117654.0,48.206,48.2529,48.1904,48.2529,117654.0
2016-04-15 15:00:00,61.78,61.78,61.73,61.76,226844.0,48.2529,48.2529,48.2139,48.2373,226844.0
2016-04-15 15:05:00,61.76,61.77,61.7,61.7,148613.0,48.2373,48.2451,48.1904,48.1904,148613.0
2016-04-15 15:10:00,61.7,61.76,61.69,61.75,186485.0,48.1904,48.2373,48.1826,48.2295,186485.0
2016-04-15 15:15:00,61.75,61.75,61.64,61.64,169412.0,48.2295,48.2295,48.1436,48.1436,169412.0
2016-04-15 15:20:00,61.65,61.73,61.64,61.7,271925.0,48.1514,48.2139,48.1436,48.1904,271925.0
2016-04-15 15:25:00,61.7,61.72,61.69,61.71,164954.0,48.1904,48.206,48.1826,48.1982,164954.0
2016-04-15 15:30:00,61.71,61.78,61.69,61.77,327262.0,48.1982,48.2529,48.1826,48.2451,327262.0
2016-04-15 15:35:00,61.78,61.81,61.77,61.79,223250.0,48.2529,48.2763,48.2451,48.2607,223250.0
2016-04-15 15:40:00,61.79,61.8,61.72,61.77,232549.0,48.2607,48.2685,48.206,48.2451,232549.0
2016-04-15 15:45:00,61.76,61.8,61.74,61.79,306567.0,48.2373,48.2685,48.2217,48.2607,306567.0
2016-04-15 15:50:00,61.79,61.84,61.78,61.82,387632.0,48.2607,48.2998,48.2529,48.2841,387632.0
2016-04-15 15:55:00,61.82,61.94,61.81,61.87,1113568.0,48.2841,48.3779,48.2763,48.3232,1113568.0
2016-04-18 09:30:00,61.64,61.76,61.53,61.62,371574.0,48.1436,48.2373,48.0576,48.1279,371574.0
2016-04-18 09:35:00,61.63,61.78,61.61,61.76,172017.0,48.1357,48.2529,48.1201,48.2373,172017.0
2016-04-18 09:40:00,61.78,61.99,61.77,61.84,191674.0,48.2529,48.4169,48.2451,48.2998,191674.0
2016-04-18 09:45:00,61.85,62.24,61.85,62.23,180264.0,48.3076,48.6122,48.3076,48.6044,180264.0
2016-04-18 09:50:00,62.23,62.23,62.12,62.23,163846.0,48.6044,48.6044,48.5185,48.6044,163846.0
2016-04-18 09:55:00,62.22,62.39,62.19,62.24,292122.0,48.5966,48.7293,48.5731,48.6122,292122.0
2016-04-18 10:00:00,62.24,62.5,62.23,62.4,314325.0,48.6122,48.8153,48.6044,48.7372,314325.0
2016-04-18 10:05:00,62.4,62.49,62.29,62.31,190973.0,48.7372,48.8074,48.6512,48.6669,190973.0
2016-04-18 10:10:00,62.3,62.32,62.13,62.27,195909.0,48.659,48.6747,48.5263,48.6356,195909.0
2016-04-18 10:15:00,62.27,62.37,62.15,62.21,202842.0,48.6356,48.7137,48.5419,48.5888,202842.0
2016-04-18 10:20:00,62.22,62.35,62.21,62.34,237640.0,48.5966,48.6981,48.5888,48.6903,237640.0
2016-04-18 10:25:00,62.34,62.42,62.32,62.37,160463.0,48.6903,48.7528,48.6747,48.7137,160463.0
2016-04-18 10:30:00,62.37,62.5,62.37,62.41,178964.0,48.7137,48.8153,48.7137,48.745,178964.0
2016-04-18 10:35:00,62.4,62.41,62.21,62.21,222982.0,48.7372,48.745,48.5888,48.5888,222982.0
2016-04-18 10:40:00,62.21,62.31,62.17,62.17,136852.0,48.5888,48.6669,48.5575,48.5575,136852.0
2016-04-18 10:45:00,62.18,62.2,62.06,62.15,130425.0,48.5653,48.5809,48.4716,48.5419,130425.0
2016-04-18 10:50:00,62.15,62.31,62.14,62.3,152912.0,48.5419,48.6669,48.5341,48.659,152912.0
2016-04-18 10:55:00,62.29,62.36,62.21,62.21,97954.0,48.6512,48.7059,48.5888,48.5888,97954.0
2016-04-18 11:00:00,62.21,62.34,62.19,62.33,209259.0,48.5888,48.6903,48.5731,48.6825,209259.0
2016-04-18 11:05:00,62.33,62.39,62.31,62.38,148326.0,48.6825,48.7293,48.6669,48.7215,148326.0
2016-04-18 11:10:00,62.38,62.4,62.34,62.35,94019.0,48.7215,48.7372,48.6903,48.6981,94019.0
2016-04-18 11:15:00,62.36,62.5,62.36,62.48,147606.0,48.7059,48.8153,48.7059,48.7996,147606.0
2016-04-18 11:20:00,62.48,62.58,62.47,62.53,205674.0,48.7996,48.8777,48.7918,48.8387,205674.0
2016-04-18 11:25:00,62.53,62.54,62.4,62.47,144101.0,48.8387,48.8465,48.7372,48.7918,144101.0
2016-04-18 11:30:00,62.46,62.51,62.4,62.43,110720.0,48.784,48.8231,48.7372,48.7606,110720.0
2016-04-18 11:35:00,62.43,62.43,62.36,62.38,98303.0,48.7606,48.7606,48.7059,48.7215,98303.0
2016-04-18 11:40:00,62.39,62.53,62.38,62.52,123502.0,48.7293,48.8387,48.7215,48.8309,123502.0
2016-04-18 11:45:00,62.52,62.58,62.45,62.46,158480.0,48.8309,48.8777,48.7762,48.784,158480.0
2016-04-18 11:50:00,62.47,62.55,62.46,62.54,205673.0,48.7918,48.8543,48.784,48.8465,205673.0
2016-04-18 11:55:00,62.53,62.58,62.51,62.51,151651.0,48.8387,48.8777,48.8231,48.8231,151651.0
2016-04-18 12:00:00,62.51,62.54,62.45,62.48,125691.0,48.8231,48.8465,48.7762,48.7996,125691.0
2016-04-18 12:05:00,62.48,62.52,62.43,62.46,77190.0,48.7996,48.8309,48.7606,48.784,77190.0
2016-04-18 12:10:00,62.45,62.47,62.37,62.39,103993.0,48.7762,48.7918,48.7137,48.7293,103993.0
2016-04-18 12:15:00,62.39,62.48,62.37,62.43,88520.0,48.7293,48.7996,48.7137,48.7606,88520.0
2016-04-18 12:20:00,62.43,62.53,62.42,62.45,124379.0,48.7606,48.8387,48.7528,48.7762,124379.0
2016-04-18 12:25:00,62.44,62.51,62.44,62.44,79655.0,48.7684,48.8231,48.7684,48.7684,79655.0
2016-04-18 12:30:00,62.44,62.53,62.42,62.45,149932.0,48.7684,48.8387,48.7528,48.7762,149932.0
2016-04-18 12:35:00,62.45,62.47,62.41,62.41,61803.0,48.7762,48.7918,48.745,48.745,61803.0
2016-04-18 12:40:00,62.41,62.43,62.37,62.42,79181.0,48.745,48.7606,48.7137,48.7528,79181.0
2016-04-18 12:45:00,62.43,62.47,62.35,62.35,105947.0,48.7606,48.7918,48.6981,48.6981,105947.0
2016-04-18 12:50:00,62.35,62.4,62.34,62.36,71206.0,48.6981,48.7372,48.6903,48.7059,71206.0
2016-04-18 12:55:00,62.36,62.4,62.32,62.34,45878.0,48.7059,48.7372,48.6747,48.6903,45878.0
2016-04-18 13:00:00,62.34,62.38,62.3,62.31,71990.0,48.6903,48.7215,48.659,48.6669,71990.0
2016-04-18 13:05:00,62.3,62.33,62.27,62.32,87011.0,48.659,48.6825,48.6356,48.6747,87011.0
2016-04-18 13:10:00,62.32,62.33,62.25,62.25,81303.0,48.6747,48.6825,48.62,48.62,81303.0
2016-04-18 13:15:00,62.24,62.3,62.22,62.23,73384.0,48.6122,48.659,48.5966,48.6044,73384.0
2016-04-18 13:20:00,62.23,62.23,62.15,62.22,132920.0,48.6044,48.6044,48.5419,48.5966,132920.0
2016-04-18 13:25:00,62.22,62.27,62.18,62.23,76234.0,48.5966,48.6356,48.5653,48.6044,76234.0
2016-04-18 13:30:00,62.23,62.27,62.22,62.23,69002.0,48.6044,48.6356,48.5966,48.6044,69002.0
2016-04-18 13:35:00,62.23,62.23,62.16,62.19,60442.0,48.6044,48.6044,48.5497,48.5731,60442.0
2016-04-18 13:40:00,62.19,62.31,62.14,62.28,144321.0,48.5731,48.6669,48.5341,48.6434,144321.0
2016-04-18 13:45:00,62.29,62.3,62.24,62.26,62404.0,48.6512,48.659,48.6122,48.6278,62404.0
2016-04-18 13:50:00,62.26,62.28,62.14,62.2,80423.0,48.6278,48.6434,48.5341,48.5809,80423.0
2016-04-18 13:55:00,62.2,62.22,62.17,62.22,58165.0,48.5809,48.5966,48.5575,48.5966,58165.0
2016-04-18 14:00:00,62.21,62.23,62.09,62.18,100170.0,48.5888,48.6044,48.495,48.5653,100170.0
2016-04-18 14:05:00,62.18,62.23,62.15,62.21,69308.0,48.5653,48.6044,48.5419,48.5888,69308.0
2016-04-18 14:10:00,62.21,62.26,62.17,62.24,142790.0,48.5888,48.6278,48.5575,48.6122,142790.0
2016-04-18 14:15:00,62.25,62.33,62.24,62.32,84004.0,48.62,48.6825,48.6122,48.6747,84004.0
2016-04-18 14:20:00,62.33,62.4,62.31,62.32,166278.0,48.6825,48.7372,48.6669,48.6747,166278.0
2016-04-18 14:25:00,62.32,62.36,62.21,62.22,84129.0,48.6747,48.7059,48.5888,48.5966,84129.0
2016-04-18 14:30:00,62.21,62.28,62.21,62.26,58904.0,48.5888,48.6434,48.5888,48.6278,58904.0
2016-04-18 14:35:00,62.26,62.35,62.25,62.35,105698.0,48.6278,48.6981,48.62,48.6981,105698.0
2016-04-18 14:40:00,62.35,62.37,62.31,62.34,127185.0,48.6981,48.7137,48.6669,48.6903,127185.0
2016-04-18 14:45:00,62.35,62.39,62.33,62.39,143085.0,48.6981,48.7293,48.6825,48.7293,143085.0
2016-04-18 14:50:00,62.39,62.41,62.31,62.35,109418.0,48.7293,48.745,48.6669,48.6981,109418.0
2016-04-18 14:55:00,62.35,62.36,62.28,62.31,81884.0,48.6981,48.7059,48.6434,48.6669,81884.0
2016-04-18 15:00:00,62.3,62.33,62.28,62.28,108178.0,48.659,48.6825,48.6434,48.6434,108178.0
2016-04-18 15:05:00,62.28,62.29,62.23,62.24,116570.0,48.6434,48.6512,48.6044,48.6122,116570.0
2016-04-18 15:10:00,62.25,62.3,62.22,62.27,114519.0,48.62,48.659,48.5966,48.6356,114519.0
2016-04-18 15:15:00,62.27,62.33,62.27,62.32,134294.0,48.6356,48.6825,48.6356,48.6747,134294.0
2016-04-18 15:20:00,62.32,62.33,62.28,62.31,92370.0,48.6747,48.6825,48.6434,48.6669,92370.0
2016-04-18 15:25:00,62.3,62.31,62.25,62.26,143897.0,48.659,48.6669,48.62,48.6278,143897.0
2016-04-18 15:30:00,62.27,62.32,62.24,62.3,113731.0,48.6356,48.6747,48.6122,48.659,113731.0
2016-04-18 15:35:00,62.3,62.33,62.26,62.26,116293.0,48.659,48.6825,48.6278,48.6278,116293.0
2016-04-18 15:40:00,62.26,62.33,62.26,62.3,215528.0,48.6278,48.6825,48.6278,48.659,215528.0
2016-04-18 15:45:00,62.3,62.32,62.27,62.27,203292.0,48.659,48.6747,48.6356,48.6356,203292.0
2016-04-18 15:50:00,62.28,62.29,62.24,62.25,294555.0,48.6434,48.6512,48.6122,48.62,294555.0
2016-04-18 15:55:00,62.26,62.29,62.24,62.29,595949.0,48.6278,48.6512,48.6122,48.6512,595949.0
2016-04-19 09:30:00,62.55,62.96,62.54,62.9,612379.0,48.8543,49.1745,48.8465,49.1277,612379.0
2016-04-19 09:35:00,62.91,63.18,62.82,63.04,699848.0,49.1355,49.3464,49.0652,49.237,699848.0
2016-04-19 09:40:00,63.08,63.15,63.0,63.07,533473.0,49.2683,49.3229,49.2058,49.2605,533473.0
2016-04-19 09:45:00,63.08,63.15,63.05,63.1,602759.0,49.2683,49.3229,49.2448,49.2839,602759.0
2016-04-19 09:50:00,63.11,63.23,63.07,63.19,492180.0,49.2917,49.3854,49.2605,49.3542,492180.0
2016-04-19 09:55:00,63.19,63.3,63.16,63.25,527005.0,49.3542,49.4401,49.3307,49.401,527005.0
2016-04-19 10:00:00,63.25,63.25,63.04,63.04,385355.0,49.401,49.401,49.237,49.237,385355.0
2016-04-19 10:05:00,63.04,63.26,63.02,63.25,437242.0,49.237,49.4089,49.2214,49.401,437242.0
2016-04-19 10:10:00,63.25,63.27,63.2,63.23,272118.0,49.401,49.4167,49.362,49.3854,272118.0
2016-04-19 10:15:00,63.23,63.28,63.12,63.23,224756.0,49.3854,49.4245,49.2995,49.3854,224756.0
2016-04-19 10:20:00,63.23,63.38,63.18,63.21,594192.0,49.3854,49.5026,49.3464,49.3698,594192.0
2016-04-19 10:25:00,63.22,63.23,63.12,63.13,258632.0,49.3776,49.3854,49.2995,49.3073,258632.0
2016-04-19 10:30:00,63.13,63.22,63.12,63.21,226852.0,49.3073,49.3776,49.2995,49.3698,226852.0
2016-04-19 10:35:00,63.2,63.21,63.11,63.13,196335.0,49.362,49.3698,49.2917,49.3073,196335.0
2016-04-19 10:40:00,63.12,63.22,63.09,63.2,558572.0,49.2995,49.3776,49.2761,49.362,558572.0
2016-04-19 10:45:00,63.2,63.27,63.19,63.27,220687.0,49.362,49.4167,49.3542,49.4167,220687.0
2016-04-19 10:50:00,63.27,63.34,63.2,63.33,167868.0,49.4167,49.4713,49.362,49.4635,167868.0
2016-04-19 10:55:00,63.33,63.4,63.3,63.35,277370.0,49.4635,49.5182,49.4401,49.4791,277370.0
2016-04-19 11:00:00,63.36,63.43,63.31,63.4,182672.0,49.487,49.5416,49.4479,49.5182,182672.0
2016-04-19 11:05:00,63.39,63.47,63.36,63.46,164062.0,49.5104,49.5729,49.487,49.5651,164062.0
2016-04-19 11:10:00,63.45,63.48,63.4,63.41,144366.0,49.5572,49.5807,49.5182,49.526,144366.0
2016-04-19 11:15:00,63.42,63.44,63.26,63.32,143163.0,49.5338,49.5494,49.4089,49.4557,143163.0
2016-04-19 11:20:00,63.33,63.33,63.25,63.3,179637.0,49.4635,49.4635,49.401,49.4401,179637.0
2016-04-19 11:25:00,63.3,63.32,63.28,63.3,113099.0,49.4401,49.4557,49.4245,49.4401,113099.0
2016-04-19 11:30:00,63.3,63.34,63.26,63.29,291986.0,49.4401,49.4713,49.4089,49.4323,291986.0
2016-04-19 11:35:00,63.3,63.36,63.29,63.34,195250.0,49.4401,49.487,49.4323,49.4713,195250.0
2016-04-19 11:40:00,63.34,63.35,63.3,63.32,144035.0,49.4713,49.4791,49.4401,49.4557,144035.0
2016-04-19 11:45:00,63.33,63.45,63.29,63.36,413658.0,49.4635,49.5572,49.4323,49.487,413658.0
2016-04-19 11:50:00,63.35,63.36,63.14,63.16,189633.0,49.4791,49.487,49.3151,49.3307,189633.0
2016-04-19 11:55:00,63.16,63.17,63.05,63.06,189399.0,49.3307,49.3386,49.2448,49.2526,189399.0
2016-04-19 12:00:00,63.06,63.13,63.04,63.09,152584.0,49.2526,49.3073,49.237,49.2761,152584.0
2016-04-19 12:05:00,63.08,63.12,63.08,63.1,105346.0,49.2683,49.2995,49.2683,49.2839,105346.0
2016-04-19 12:10:00,63.09,63.1,62.98,62.99,150911.0,49.2761,49.2839,49.1902,49.198,150911.0
2016-04-19 12:15:00,62.99,63.0,62.91,62.92,134120.0,49.198,49.2058,49.1355,49.1433,134120.0
2016-04-19 12:20:00,62.91,62.99,62.89,62.91,157070.0,49.1355,49.198,49.1199,49.1355,157070.0
2016-04-19 12:25:00,62.91,63.09,62.9,63.09,245045.0,49.1355,49.2761,49.1277,49.2761,245045.0
2016-04-19 12:30:00,63.1,63.11,63.0,63.07,71149.0,49.2839,49.2917,49.2058,49.2605,71149.0
2016-04-19 12:35:00,63.07,63.08,63.0,63.03,63521.0,49.2605,49.2683,49.2058,49.2292,63521.0
2016-04-19 12:40:00,63.02,63.06,62.98,63.01,71258.0,49.2214,49.2526,49.1902,49.2136,71258.0
2016-04-19 12:45:00,63.02,63.02,62.89,62.9,113865.0,49.2214,49.2214,49.1199,49.1277,113865.0
2016-04-19 12:50:00,62.91,63.01,62.86,63.0,191901.0,49.1355,49.2136,49.0964,49.2058,191901.0
2016-04-19 12:55:00,62.99,63.07,62.98,63.04,160409.0,49.198,49.2605,49.1902,49.237,160409.0
2016-04-19 13:00:00,63.03,63.1,63.01,63.09,88510.0,49.2292,49.2839,49.2136,49.2761,88510.0
2016-04-19 13:05:00,63.08,63.2,63.07,63.16,91652.0,49.2683,49.362,49.2605,49.3307,91652.0
2016-04-19 13:10:00,63.15,63.23,63.12,63.22,122539.0,49.3229,49.3854,49.2995,49.3776,122539.0
2016-04-19 13:15:00,63.23,63.23,63.15,63.18,122011.0,49.3854,49.3854,49.3229,49.3464,122011.0
2016-04-19 13:20:00,63.17,63.22,63.17,63.2,103010.0,49.3386,49.3776,49.3386,49.362,103010.0
2016-04-19 13:25:00,63.21,63.26,63.19,63.22,157768.0,49.3698,49.4089,49.3542,49.3776,157768.0
2016-04-19 13:30:00,63.22,63.25,63.21,63.23,137240.0,49.3776,49.401,49.3698,49.3854,137240.0
2016-04-19 13:35:00,63.23,63.23,63.19,63.21,87584.0,49.3854,49.3854,49.3542,49.3698,87584.0
2016-04-19 13:40:00,63.21,63.29,63.2,63.26,111361.0,49.3698,49.4323,49.362,49.4089,111361.0
2016-04-19 13:45:00,63.26,63.3,63.25,63.29,88986.0,49.4089,49.4401,49.401,49.4323,88986.0
2016-04-19 13:50:00,63.3,63.3,63.24,63.29,88842.0,49.4401,49.4401,49.3932,49.4323,88842.0
2016-04-19 13:55:00,63.29,63.3,63.24,63.26,87866.0,49.4323,49.4401,49.3932,49.4089,87866.0
2016-04-19 14:00:00,63.27,63.31,63.26,63.27,117237.0,49.4167,49.4479,49.4089,49.4167,117237.0
2016-04-19 14:05:00,63.27,63.28,63.24,63.25,182383.0,49.4167,49.4245,49.3932,49.401,182383.0
2016-04-19 14:10:00,63.26,63.32,63.24,63.31,214097.0,49.4089,49.4557,49.3932,49.4479,214097.0
2016-04-19 14:15:00,63.31,63.35,63.3,63.33,115982.0,49.4479,49.4791,49.4401,49.4635,115982.0
2016-04-19 14:20:00,63.33,63.34,63.27,63.34,97652.0,49.4635,49.4713,49.4167,49.4713,97652.0
2016-04-19 14:25:00,63.34,63.39,63.3,63.33,127217.0,49.4713,49.5104,49.4401,49.4635,127217.0
2016-04-19 14:30:00,63.32,63.37,63.28,63.29,120340.0,49.4557,49.4948,49.4245,49.4323,120340.0
2016-04-19 14:35:00,63.29,63.31,63.27,63.3,105588.0,49.4323,49.4479,49.4167,49.4401,105588.0
2016-04-19 14:40:00,63.31,63.32,63.25,63.27,124120.0,49.4479,49.4557,49.401,49.4167,124120.0
2016-04-19 14:45:00,63.27,63.34,63.26,63.34,111238.0,49.4167,49.4713,49.4089,49.4713,111238.0
2016-04-19 14:50:00,63.33,63.35,63.26,63.32,152501.0,49.4635,49.4791,49.4089,49.4557,152501.0
2016-04-19 14:55:00,63.32,63.36,63.29,63.3,172809.0,49.4557,49.487,49.4323,49.4401,172809.0
2016-04-19 15:00:00,63.3,63.32,63.25,63.28,101355.0,49.4401,49.4557,49.401,49.4245,101355.0
2016-04-19 15:05:00,63.27,63.31,63.25,63.25,142357.0,49.4167,49.4479,49.401,49.401,142357.0
2016-04-19 15:10:00,63.26,63.4,63.25,63.35,175059.0,49.4089,49.5182,49.401,49.4791,175059.0
2016-04-19 15:15:00,63.36,63.41,63.32,63.35,180446.0,49.487,49.526,49.4557,49.4791,180446.0
2016-04-19 15:20:00,63.36,63.37,63.33,63.35,118492.0,49.487,49.4948,49.4635,49.4791,118492.0
2016-04-19 15:25:00,63.36,63.37,63.32,63.33,188469.0,49.487,49.4948,49.4557,49.4635,188469.0
2016-04-19 15:30:00,63.34,63.37,63.31,63.34,287776.0,49.4713,49.4948,49.4479,49.4713,287776.0
2016-04-19 15:35:00,63.33,63.35,63.31,63.35,202679.0,49.4635,49.4791,49.4479,49.4791,202679.0
2016-04-19 15:40:00,63.35,63.36,63.31,63.33,241215.0,49.4791,49.487,49.4479,49.4635,241215.0
2016-04-19 15:45:00,63.32,63.35,63.3,63.32,246369.0,49.4557,49.4791,49.4401,49.4557,246369.0
2016-04-19 15:50:00,63.31,63.36,63.27,63.29,261842.0,49.4479,49.487,49.4167,49.4323,261842.0
2016-04-19 15:55:00,63.29,63.32,63.25,63.32,478469.0,49.4323,49.4557,49.401,49.4557,478469.0
2016-04-20 09:30:00,63.47,63.52,63.17,63.18,399907.0,49.5729,49.6119,49.3386,49.3464,399907.0
2016-04-20 09:35:00,63.17,63.48,63.14,63.45,295682.0,49.3386,49.5807,49.3151,49.5572,295682.0
2016-04-20 09:40:00,63.45,63.54,63.43,63.51,289153.0,49.5572,49.6275,49.5416,49.6041,289153.0
2016-04-20 09:45:00,63.51,63.78,63.5,63.64,306088.0,49.6041,49.815,49.5963,49.7056,306088.0
2016-04-20 09:50:00,63.63,63.71,63.48,63.48,211234.0,49.6978,49.7603,49.5807,49.5807,211234.0
2016-04-20 09:55:00,63.48,63.65,63.47,63.62,201321.0,49.5807,49.7135,49.5729,49.69,201321.0
2016-04-20 10:00:00,63.62,63.68,63.59,63.63,210674.0,49.69,49.7369,49.6666,49.6978,210674.0
2016-04-20 10:05:00,63.63,63.66,63.54,63.62,213768.0,49.6978,49.7213,49.6275,49.69,213768.0
2016-04-20 10:10:00,63.62,63.74,63.59,63.73,221216.0,49.69,49.7838,49.6666,49.7759,221216.0
2016-04-20 10:15:00,63.73,63.83,63.72,63.75,345167.0,49.7759,49.854,49.7681,49.7916,345167.0
2016-04-20 10:20:00,63.75,63.8,63.72,63.73,181289.0,49.7916,49.8306,49.7681,49.7759,181289.0
2016-04-20 10:25:00,63.72,63.79,63.66,63.7,157928.0,49.7681,49.8228,49.7213,49.7525,157928.0
2016-04-20 10:30:00,63.7,63.8,63.69,63.8,149186.0,49.7525,49.8306,49.7447,49.8306,149186.0
2016-04-20 10:35:00,63.8,63.81,63.56,63.58,210311.0,49.8306,49.8384,49.6432,49.6588,210311.0
2016-04-20 10:40:00,63.57,63.59,63.52,63.57,241830.0,49.651,49.6666,49.6119,49.651,241830.0
2016-04-20 10:45:00,63.56,63.66,63.53,63.63,152523.0,49.6432,49.7213,49.6197,49.6978,152523.0
2016-04-20 10:50:00,63.63,63.77,63.61,63.7,155849.0,49.6978,49.8072,49.6822,49.7525,155849.0
2016-04-20 10:55:00,63.7,63.8,63.69,63.8,185222.0,49.7525,49.8306,49.7447,49.8306,185222.0
2016-04-20 11:00:00,63.79,63.8,63.69,63.74,128265.0,49.8228,49.8306,49.7447,49.7838,128265.0
2016-04-20 11:05:00,63.73,63.82,63.67,63.82,141022.0,49.7759,49.8462,49.7291,49.8462,141022.0
2016-04-20 11:10:00,63.81,63.88,63.71,63.72,160645.0,49.8384,49.8931,49.7603,49.7681,160645.0
2016-04-20 11:15:00,63.72,63.77,63.67,63.72,135110.0,49.7681,49.8072,49.7291,49.7681,135110.0
2016-04-20 11:20:00,63.72,63.77,63.68,63.73,139629.0,49.7681,49.8072,49.7369,49.7759,139629.0
2016-04-20 11:25:00,63.74,63.78,63.67,63.74,163729.0,49.7838,49.815,49.7291,49.7838,163729.0
2016-04-20 11:30:00,63.74,63.78,63.72,63.76,128114.0,49.7838,49.815,49.7681,49.7994,128114.0
2016-04-20 11:35:00,63.76,63.79,63.73,63.77,122837.0,49.7994,49.8228,49.7759,49.8072,122837.0
2016-04-20 11:40:00,63.76,63.79,63.74,63.77,63442.0,49.7994,49.8228,49.7838,49.8072,63442.0
2016-04-20 11:45:00,63.78,63.87,63.77,63.85,176046.0,49.815,49.8853,49.8072,49.8697,176046.0
2016-04-20 11:50:00,63.85,63.86,63.79,63.84,162823.0,49.8697,49.8775,49.8228,49.8619,162823.0
2016-04-20 11:55:00,63.84,63.88,63.83,63.88,92859.0,49.8619,49.8931,49.854,49.8931,92859.0
2016-04-20 12:00:00,63.87,63.9,63.84,63.84,120968.0,49.8853,49.9087,49.8619,49.8619,120968.0
2016-04-20 12:05:00,63.85,63.87,63.82,63.84,108225.0,49.8697,49.8853,49.8462,49.8619,108225.0
2016-04-20 12:10:00,63.84,63.85,63.75,63.78,85302.0,49.8619,49.8697,49.7916,49.815,85302.0
2016-04-20 12:15:00,63.77,63.77,63.74,63.75,140350.0,49.8072,49.8072,49.7838,49.7916,140350.0
2016-04-20 12:20:00,63.74,63.81,63.73,63.79,63281.0,49.7838,49.8384,49.7759,49.8228,63281.0
2016-04-20 12:25:00,63.79,63.81,63.77,63.78,45407.0,49.8228,49.8384,49.8072,49.815,45407.0
2016-04-20 12:30:00,63.78,63.82,63.75,63.8,70292.0,49.815,49.8462,49.7916,49.8306,70292.0
2016-04-20 12:35:00,63.8,63.85,63.78,63.85,61503.0,49.8306,49.8697,49.815,49.8697,61503.0
2016-04-20 12:40:00,63.85,63.87,63.82,63.86,42385.0,49.8697,49.8853,49.8462,49.8775,42385.0
2016-04-20 12:45:00,63.85,63.87,63.79,63.81,83257.0,49.8697,49.8853,49.8228,49.8384,83257.0
2016-04-20 12:50:00,63.81,63.86,63.77,63.84,94036.0,49.8384,49.8775,49.8072,49.8619,94036.0
2016-04-20 12:55:00,63.84,63.87,63.79,63.82,44551.0,49.8619,49.8853,49.8228,49.8462,44551.0
2016-04-20 13:00:00,63.83,63.87,63.8,63.82,69140.0,49.854,49.8853,49.8306,49.8462,69140.0
2016-04-20 13:05:00,63.82,63.86,63.77,63.85,121283.0,49.8462,49.8775,49.8072,49.8697,121283.0
2016-04-20 13:10:00,63.85,63.88,63.82,63.87,45620.0,49.8697,49.8931,49.8462,49.8853,45620.0
2016-04-20 13:15:00,63.87,63.94,63.87,63.94,170590.0,49.8853,49.94,49.8853,49.94,170590.0
2016-04-20 13:20:00,63.94,63.97,63.9,63.93,128237.0,49.94,49.9634,49.9087,49.9322,128237.0
2016-04-20 13:25:00,63.93,63.95,63.87,63.9,127062.0,49.9322,49.9478,49.8853,49.9087,127062.0
2016-04-20 13:30:00,63.91,63.95,63.89,63.94,196037.0,49.9165,49.9478,49.9009,49.94,196037.0
2016-04-20 13:35:00,63.95,63.95,63.89,63.92,113201.0,49.9478,49.9478,49.9009,49.9243,113201.0
2016-04-20 13:40:00,63.92,63.95,63.91,63.91,62469.0,49.9243,49.9478,49.9165,49.9165,62469.0
2016-04-20 13:45:00,63.92,63.98,63.91,63.97,88153.0,49.9243,49.9712,49.9165,49.9634,88153.0
2016-04-20 13:50:00,63.97,64.0,63.93,63.99,113197.0,49.9634,49.9868,49.9322,49.979,113197.0
2016-04-20 13:55:00,64.0,64.04,63.92,63.92,195892.0,49.9868,50.0181,49.9243,49.9243,195892.0
2016-04-20 14:00:00,63.92,63.99,63.9,63.97,70576.0,49.9243,49.979,49.9087,49.9634,70576.0
2016-04-20 14:05:00,63.97,63.98,63.95,63.97,64625.0,49.9634,49.9712,49.9478,49.9634,64625.0
2016-04-20 14:10:00,63.97,64.02,63.96,64.0,72879.0,49.9634,50.0024,49.9556,49.9868,72879.0
2016-04-20 14:15:00,64.0,64.07,64.0,64.03,114996.0,49.9868,50.0415,49.9868,50.0103,114996.0
2016-04-20 14:20:00,64.03,64.11,64.02,64.05,156219.0,50.0103,50.0727,50.0024,50.0259,156219.0
2016-04-20 14:25:00,64.05,64.06,64.01,64.04,64119.0,50.0259,50.0337,49.9946,50.0181,64119.0
2016-04-20 14:30:00,64.04,64.08,64.03,64.07,68411.0,50.0181,50.0493,50.0103,50.0415,68411.0
2016-04-20 14:35:00,64.06,64.09,64.04,64.08,67500.0,50.0337,50.0571,50.0181,50.0493,67500.0
2016-04-20 14:40:00,64.08,64.14,64.07,64.11,125735.0,50.0493,50.0962,50.0415,50.0727,125735.0
2016-04-20 14:45:00,64.12,64.15,64.1,64.15,88714.0,50.0805,50.104,50.0649,50.104,88714.0
2016-04-20 14:50:00,64.15,64.25,64.14,64.24,253592.0,50.104,50.1821,50.0962,50.1743,253592.0
2016-04-20 14:55:00,64.24,64.28,64.22,64.26,203251.0,50.1743,50.2055,50.1587,50.1899,203251.0
2016-04-20 15:00:00,64.25,64.29,64.25,64.27,140716.0,50.1821,50.2133,50.1821,50.1977,140716.0
2016-04-20 15:05:00,64.27,64.28,64.21,64.23,124617.0,50.1977,50.2055,50.1508,50.1665,124617.0
2016-04-20 15:10:00,64.24,64.25,64.14,64.16,294144.0,50.1743,50.1821,50.0962,50.1118,294144.0
2016-04-20 15:15:00,64.17,64.27,64.15,64.26,140237.0,50.1196,50.1977,50.104,50.1899,140237.0
2016-04-20 15:20:00,64.27,64.29,64.24,64.26,203330.0,50.1977,50.2133,50.1743,50.1899,203330.0
2016-04-20 15:25:00,64.27,64.31,64.26,64.26,182322.0,50.1977,50.2289,50.1899,50.1899,182322.0
2016-04-20 15:30:00,64.25,64.28,64.19,64.2,157528.0,50.1821,50.2055,50.1352,50.143,157528.0
2016-04-20 15:35:00,64.2,64.26,64.19,64.2,343735.0,50.143,50.1899,50.1352,50.143,343735.0
2016-04-20 15:40:00,64.2,64.21,64.13,64.13,207106.0,50.143,50.1508,50.0884,50.0884,207106.0
2016-04-20 15:45:00,64.13,64.31,64.11,64.28,313043.0,50.0884,50.2289,50.0727,50.2055,313043.0
2016-04-20 15:50:00,64.28,64.28,64.21,64.23,302116.0,50.2055,50.2055,50.1508,50.1665,302116.0
2016-04-20 15:55:00,64.23,64.28,64.21,64.22,618586.0,50.1665,50.2055,50.1508,50.1587,618586.0
2016-04-21 09:30:00,64.29,64.66,64.14,64.58,674656.0,50.2133,50.5023,50.0962,50.4398,674656.0
2016-04-21 09:35:00,64.58,64.61,64.01,64.01,518182.0,50.4398,50.4633,49.9946,49.9946,518182.0
2016-04-21 09:40:00,64.03,64.05,63.85,64.0,400819.0,50.0103,50.0259,49.8697,49.9868,400819.0
2016-04-21 09:45:00,63.99,64.06,63.94,64.03,201080.0,49.979,50.0337,49.94,50.0103,201080.0
2016-04-21 09:50:00,64.02,64.06,63.81,63.92,241454.0,50.0024,50.0337,49.8384,49.9243,241454.0
2016-04-21 09:55:00,63.93,63.94,63.8,63.82,249162.0,49.9322,49.94,49.8306,49.8462,249162.0
2016-04-21 10:00:00,63.82,63.92,63.75,63.89,355927.0,49.8462,49.9243,49.7916,49.9009,355927.0
2016-04-21 10:05:00,63.89,63.89,63.66,63.71,303288.0,49.9009,49.9009,49.7213,49.7603,303288.0
2016-04-21 10:10:00,63.7,63.9,63.67,63.8,292702.0,49.7525,49.9087,49.7291,49.8306,292702.0
2016-04-21 10:15:00,63.8,63.87,63.64,63.87,239751.0,49.8306,49.8853,49.7056,49.8853,239751.0
2016-04-21 10:20:00,63.87,63.91,63.72,63.82,208699.0,49.8853,49.9165,49.7681,49.8462,208699.0
2016-04-21 10:25:00,63.81,63.93,63.77,63.83,170174.0,49.8384,49.9322,49.8072,49.854,170174.0
2016-04-21 10:30:00,63.83,63.84,63.68,63.72,147521.0,49.854,49.8619,49.7369,49.7681,147521.0
2016-04-21 10:35:00,63.72,63.85,63.72,63.83,130334.0,49.7681,49.8697,49.7681,49.854,130334.0
2016-04-21 10:40:00,63.83,63.86,63.69,63.7,126667.0,49.854,49.8775,49.7447,49.7525,126667.0
2016-04-21 10:45:00,63.7,63.8,63.65,63.77,158626.0,49.7525,49.8306,49.7135,49.8072,158626.0
2016-04-21 10:50:00,63.77,63.8,63.62,63.63,158336.0,49.8072,49.8306,49.69,49.6978,158336.0
2016-04-21 10:55:00,63.62,63.72,63.6,63.7,160910.0,49.69,49.7681,49.6744,49.7525,160910.0
2016-04-21 11:00:00,63.7,63.82,63.64,63.66,150857.0,49.7525,49.8462,49.7056,49.7213,150857.0
2016-04-21 11:05:00,63.65,63.69,63.6,63.64,103680.0,49.7135,49.7447,49.6744,49.7056,103680.0
2016-04-21 11:10:00,63.64,63.66,63.56,63.6,177998.0,49.7056,49.7213,49.6432,49.6744,177998.0
2016-04-21 11:15:00,63.61,63.65,63.55,63.62,148564.0,49.6822,49.7135,49.6354,49.69,148564.0
2016-04-21 11:20:00,63.63,63.64,63.51,63.51,165626.0,49.6978,49.7056,49.6041,49.6041,165626.0
2016-04-21 11:25:00,63.52,63.52,63.47,63.49,219116.0,49.6119,49.6119,49.5729,49.5885,219116.0
2016-04-21 11:30:00,63.49,63.5,63.42,63.47,218420.0,49.5885,49.5963,49.5338,49.5729,218420.0
2016-04-21 11:35:00,63.48,63.56,63.46,63.55,151132.0,49.5807,49.6432,49.5651,49.6354,151132.0
2016-04-21 11:40:00,63.55,63.58,63.51,63.52,124778.0,49.6354,49.6588,49.6041,49.6119,124778.0
2016-04-21 11:45:00,63.52,63.55,63.41,63.41,123469.0,49.6119,49.6354,49.526,49.526,123469.0
2016-04-21 11:50:00,63.41,63.46,63.39,63.43,120404.0,49.526,49.5651,49.5104,49.5416,120404.0
2016-04-21 11:55:00,63.43,63.45,63.35,63.37,99422.0,49.5416,49.5572,49.4791,49.4948,99422.0
2016-04-21 12:00:00,63.37,63.41,63.34,63.36,162462.0,49.4948,49.526,49.4713,49.487,162462.0
2016-04-21 12:05:00,63.36,63.46,63.35,63.43,115113.0,49.487,49.5651,49.4791,49.5416,115113.0
2016-04-21 12:10:00,63.43,63.51,63.42,63.47,105896.0,49.5416,49.6041,49.5338,49.5729,105896.0
2016-04-21 12:15:00,63.48,63.53,63.47,63.49,155293.0,49.5807,49.6197,49.5729,49.5885,155293.0
2016-04-21 12:20:00,63.49,63.51,63.45,63.46,61602.0,49.5885,49.6041,49.5572,49.5651,61602.0
2016-04-21 12:25:00,63.46,63.56,63.46,63.51,71943.0,49.5651,49.6432,49.5651,49.6041,71943.0
2016-04-21 12:30:00,63.52,63.57,63.5,63.55,88688.0,49.6119,49.651,49.5963,49.6354,88688.0
2016-04-21 12:35:00,63.55,63.57,63.51,63.53,68580.0,49.6354,49.651,49.6041,49.6197,68580.0
2016-04-21 12:40:00,63.53,63.62,63.53,63.62,88652.0,49.6197,49.69,49.6197,49.69,88652.0
2016-04-21 12:45:00,63.62,63.62,63.5,63.52,92979.0,49.69,49.69,49.5963,49.6119,92979.0
2016-04-21 12:50:00,63.52,63.57,63.49,63.54,85214.0,49.6119,49.651,49.5885,49.6275,85214.0
2016-04-21 12:55:00,63.54,63.56,63.46,63.47,79595.0,49.6275,49.6432,49.5651,49.5729,79595.0
2016-04-21 13:00:00,63.47,63.52,63.43,63.44,103367.0,49.5729,49.6119,49.5416,49.5494,103367.0
2016-04-21 13:05:00,63.44,63.49,63.42,63.42,96783.0,49.5494,49.5885,49.5338,49.5338,96783.0
2016-04-21 13:10:00,63.42,63.48,63.42,63.44,92252.0,49.5338,49.5807,49.5338,49.5494,92252.0
2016-04-21 13:15:00,63.44,63.46,63.4,63.45,74878.0,49.5494,49.5651,49.5182,49.5572,74878.0
2016-04-21 13:20:00,63.45,63.51,63.45,63.46,88617.0,49.5572,49.6041,49.5572,49.5651,88617.0
2016-04-21 13:25:00,63.47,63.52,63.46,63.48,90583.0,49.5729,49.6119,49.5651,49.5807,90583.0
2016-04-21 13:30:00,63.48,63.51,63.45,63.45,98971.0,49.5807,49.6041,49.5572,49.5572,98971.0
2016-04-21 13:35:00,63.46,63.56,63.45,63.56,95564.0,49.5651,49.6432,49.5572,49.6432,95564.0
2016-04-21 13:40:00,63.55,63.61,63.52,63.57,118481.0,49.6354,49.6822,49.6119,49.651,118481.0
2016-04-21 13:45:00,63.56,63.6,63.53,63.57,78471.0,49.6432,49.6744,49.6197,49.651,78471.0
2016-04-21 13:50:00,63.58,63.58,63.51,63.53,61683.0,49.6588,49.6588,49.6041,49.6197,61683.0
2016-04-21 13:55:00,63.54,63.58,63.5,63.57,127632.0,49.6275,49.6588,49.5963,49.651,127632.0
2016-04-21 14:00:00,63.57,63.61,63.53,63.61,113679.0,49.651,49.6822,49.6197,49.6822,113679.0
2016-04-21 14:05:00,63.6,63.65,63.59,63.6,84779.0,49.6744,49.7135,49.6666,49.6744,84779.0
2016-04-21 14:10:00,63.59,63.69,63.56,63.69,110414.0,49.6666,49.7447,49.6432,49.7447,110414.0
2016-04-21 14:15:00,63.69,63.69,63.59,63.61,111536.0,49.7447,49.7447,49.6666,49.6822,111536.0
2016-04-21 14:20:00,63.62,63.66,63.6,63.64,94188.0,49.69,49.7213,49.6744,49.7056,94188.0
2016-04-21 14:25:00,63.64,63.66,63.57,63.61,141466.0,49.7056,49.7213,49.651,49.6822,141466.0
2016-04-21 14:30:00,63.61,63.62,63.5,63.5,102964.0,49.6822,49.69,49.5963,49.5963,102964.0
2016-04-21 14:35:00,63.51,63.54,63.47,63.5,111577.0,49.6041,49.6275,49.5729,49.5963,111577.0
2016-04-21 14:40:00,63.49,63.49,63.45,63.46,166396.0,49.5885,49.5885,49.5572,49.5651,166396.0
2016-04-21 14:45:00,63.45,63.51,63.41,63.51,224643.0,49.5572,49.6041,49.526,49.6041,224643.0
2016-04-21 14:50:00,63.52,63.55,63.5,63.53,162882.0,49.6119,49.6354,49.5963,49.6197,162882.0
2016-04-21 14:55:00,63.54,63.63,63.53,63.62,114832.0,49.6275,49.6978,49.6197,49.69,114832.0
2016-04-21 15:00:00,63.62,63.65,63.61,63.63,118427.0,49.69,49.7135,49.6822,49.6978,118427.0
2016-04-21 15:05:00,63.63,63.65,63.58,63.61,84996.0,49.6978,49.7135,49.6588,49.6822,84996.0
2016-04-21 15:10:00,63.61,63.64,63.58,63.61,81331.0,49.6822,49.7056,49.6588,49.6822,81331.0
2016-04-21 15:15:00,63.61,63.65,63.56,63.57,95246.0,49.6822,49.7135,49.6432,49.651,95246.0
2016-04-21 15:20:00,63.58,63.62,63.57,63.6,96643.0,49.6588,49.69,49.651,49.6744,96643.0
2016-04-21 15:25:00,63.6,63.62,63.53,63.55,147845.0,49.6744,49.69,49.6197,49.6354,147845.0
2016-04-21 15:30:00,63.55,63.65,63.54,63.63,152652.0,49.6354,49.7135,49.6275,49.6978,152652.0
2016-04-21 15:35:00,63.64,63.69,63.6,63.67,150366.0,49.7056,49.7447,49.6744,49.7291,150366.0
2016-04-21 15:40:00,63.67,63.71,63.63,63.67,232663.0,49.7291,49.7603,49.6978,49.7291,232663.0
2016-04-21 15:45:00,63.66,63.78,63.64,63.73,351107.0,49.7213,49.815,49.7056,49.7759,351107.0
2016-04-21 15:50:00,63.72,63.72,63.67,63.7,298522.0,49.7681,49.7681,49.7291,49.7525,298522.0
2016-04-21 15:55:00,63.7,63.7,63.6,63.61,832226.0,49.7525,49.7525,49.6744,49.6822,832226.0
2016-04-22 09:30:00,63.64,64.16,63.64,63.96,409729.0,49.7056,50.1118,49.7056,49.9556,409729.0
2016-04-22 09:35:00,63.98,64.1,63.89,64.0,228727.0,49.9712,50.0649,49.9009,49.9868,228727.0
2016-04-22 09:40:00,64.01,64.22,63.98,64.11,211600.0,49.9946,50.1587,49.9712,50.0727,211600.0
2016-04-22 09:45:00,64.12,64.21,64.01,64.17,291077.0,50.0805,50.1508,49.9946,50.1196,291077.0
2016-04-22 09:50:00,64.17,64.25,64.11,64.2,195822.0,50.1196,50.1821,50.0727,50.143,195822.0
2016-04-22 09:55:00,64.2,64.28,64.16,64.25,156291.0,50.143,50.2055,50.1118,50.1821,156291.0
2016-04-22 10:00:00,64.26,64.33,64.24,64.33,149018.0,50.1899,50.2446,50.1743,50.2446,149018.0
2016-04-22 10:05:00,64.32,64.34,64.23,64.23,182183.0,50.2368,50.2524,50.1665,50.1665,182183.0
2016-04-22 10:10:00,64.23,64.37,64.21,64.35,168150.0,50.1665,50.2758,50.1508,50.2602,168150.0
2016-04-22 10:15:00,64.35,64.38,64.15,64.15,265105.0,50.2602,50.2836,50.104,50.104,265105.0
2016-04-22 10:20:00,64.16,64.16,64.01,64.05,239781.0,50.1118,50.1118,49.9946,50.0259,239781.0
2016-04-22 10:25:00,64.05,64.07,63.99,64.04,204102.0,50.0259,50.0415,49.979,50.0181,204102.0
2016-04-22 10:30:00,64.04,64.13,64.02,64.1,175820.0,50.0181,50.0884,50.0024,50.0649,175820.0
2016-04-22 10:35:00,64.09,64.14,64.06,64.08,136594.0,50.0571,50.0962,50.0337,50.0493,136594.0
2016-04-22 10:40:00,64.08,64.08,63.87,63.89,219207.0,50.0493,50.0493,49.8853,49.9009,219207.0
2016-04-22 10:45:00,63.89,63.9,63.73,63.73,211329.0,49.9009,49.9087,49.7759,49.7759,211329.0
2016-04-22 10:50:00,63.74,63.86,63.72,63.81,199612.0,49.7838,49.8775,49.7681,49.8384,199612.0
2016-04-22 10:55:00,63.82,63.89,63.78,63.8,106418.0,49.8462,49.9009,49.815,49.8306,106418.0
2016-04-22 11:00:00,63.8,63.89,63.78,63.83,80730.0,49.8306,49.9009,49.815,49.854,80730.0
2016-04-22 11:05:00,63.82,63.94,63.81,63.89,94667.0,49.8462,49.94,49.8384,49.9009,94667.0
2016-04-22 11:10:00,63.89,63.95,63.83,63.87,103835.0,49.9009,49.9478,49.854,49.8853,103835.0
2016-04-22 11:15:00,63.88,63.9,63.81,63.83,62560.0,49.8931,49.9087,49.8384,49.854,62560.0
2016-04-22 11:20:00,63.83,63.95,63.83,63.9,134756.0,49.854,49.9478,49.854,49.9087,134756.0
2016-04-22 11:25:00,63.89,63.92,63.85,63.92,91136.0,49.9009,49.9243,49.8697,49.9243,91136.0
2016-04-22 11:30:00,63.92,63.96,63.88,63.9,109363.0,49.9243,49.9556,49.8931,49.9087,109363.0
2016-04-22 11:35:00,63.91,63.96,63.87,63.88,82181.0,49.9165,49.9556,49.8853,49.8931,82181.0
2016-04-22 11:40:00,63.88,63.97,63.88,63.9,119945.0,49.8931,49.9634,49.8931,49.9087,119945.0
2016-04-22 11:45:00,63.9,63.9,63.8,63.81,75662.0,49.9087,49.9087,49.8306,49.8384,75662.0
2016-04-22 11:50:00,63.8,63.82,63.77,63.8,55815.0,49.8306,49.8462,49.8072,49.8306,55815.0
2016-04-22 11:55:00,63.8,63.89,63.78,63.89,80685.0,49.8306,49.9009,49.815,49.9009,80685.0
2016-04-22 12:00:00,63.89,63.9,63.85,63.85,66053.0,49.9009,49.9087,49.8697,49.8697,66053.0
2016-04-22 12:05:00,63.86,63.88,63.83,63.85,78585.0,49.8775,49.8931,49.854,49.8697,78585.0
2016-04-22 12:10:00,63.85,63.91,63.84,63.84,63661.0,49.8697,49.9165,49.8619,49.8619,63661.0
2016-04-22 12:15:00,63.83,63.83,63.78,63.82,44300.0,49.854,49.854,49.815,49.8462,44300.0
2016-04-22 12:20:00,63.82,63.83,63.75,63.8,47449.0,49.8462,49.854,49.7916,49.8306,47449.0
2016-04-22 12:25:00,63.8,63.82,63.72,63.74,75335.0,49.8306,49.8462,49.7681,49.7838,75335.0
2016-04-22 12:30:00,63.73,63.86,63.73,63.83,56300.0,49.7759,49.8775,49.7759,49.854,56300.0
2016-04-22 12:35:00,63.83,63.87,63.82,63.86,46881.0,49.854,49.8853,49.8462,49.8775,46881.0
2016-04-22 12:40:00,63.85,63.88,63.82,63.84,55800.0,49.8697,49.8931,49.8462,49.8619,55800.0
2016-04-22 12:45:00,63.84,63.85,63.79,63.83,59204.0,49.8619,49.8697,49.8228,49.854,59204.0
2016-04-22 12:50:00,63.83,63.87,63.81,63.86,48406.0,49.854,49.8853,49.8384,49.8775,48406.0
2016-04-22 12:55:00,63.86,63.9,63.85,63.88,58812.0,49.8775,49.9087,49.8697,49.8931,58812.0
2016-04-22 13:00:00,63.88,63.93,63.88,63.92,58452.0,49.8931,49.9322,49.8931,49.9243,58452.0
2016-04-22 13:05:00,63.93,63.96,63.91,63.91,59456.0,49.9322,49.9556,49.9165,49.9165,59456.0
2016-04-22 13:10:00,63.91,63.94,63.85,63.86,51954.0,49.9165,49.94,49.8697,49.8775,51954.0
2016-04-22 13:15:00,63.85,63.86,63.78,63.83,101087.0,49.8697,49.8775,49.815,49.854,101087.0
2016-04-22 13:20:00,63.82,63.83,63.78,63.82,56514.0,49.8462,49.854,49.815,49.8462,56514.0
2016-04-22 13:25:00,63.81,63.83,63.79,63.81,50387.0,49.8384,49.854,49.8228,49.8384,50387.0
2016-04-22 13:30:00,63.81,63.86,63.8,63.83,50932.0,49.8384,49.8775,49.8306,49.854,50932.0
2016-04-22 13:35:00,63.83,63.94,63.83,63.94,72530.0,49.854,49.94,49.854,49.94,72530.0
2016-04-22 13:40:00,63.93,64.08,63.93,64.06,190830.0,49.9322,50.0493,49.9322,50.0337,190830.0
2016-04-22 13:45:00,64.05,64.11,64.01,64.03,118199.0,50.0259,50.0727,49.9946,50.0103,118199.0
2016-04-22 13:50:00,64.02,64.05,64.0,64.03,89606.0,50.0024,50.0259,49.9868,50.0103,89606.0
2016-04-22 13:55:00,64.03,64.1,63.99,64.07,100575.0,50.0103,50.0649,49.979,50.0415,100575.0
2016-04-22 14:00:00,64.07,64.13,64.05,64.12,73698.0,50.0415,50.0884,50.0259,50.0805,73698.0
2016-04-22 14:05:00,64.12,64.14,64.08,64.09,96376.0,50.0805,50.0962,50.0493,50.0571,96376.0
2016-04-22 14:10:00,64.1,64.13,64.03,64.03,87437.0,50.0649,50.0884,50.0103,50.0103,87437.0
2016-04-22 14:15:00,64.03,64.1,64.0,64.08,148145.0,50.0103,50.0649,49.9868,50.0493,148145.0
2016-04-22 14:20:00,64.09,64.15,64.08,64.13,96312.0,50.0571,50.104,50.0493,50.0884,96312.0
2016-04-22 14:25:00,64.13,64.16,64.12,64.15,101562.0,50.0884,50.1118,50.0805,50.104,101562.0
2016-04-22 14:30:00,64.15,64.17,64.12,64.13,137131.0,50.104,50.1196,50.0805,50.0884,137131.0
2016-04-22 14:35:00,64.13,64.15,64.08,64.08,95811.0,50.0884,50.104,50.0493,50.0493,95811.0
2016-04-22 14:40:00,64.08,64.15,64.06,64.11,65403.0,50.0493,50.104,50.0337,50.0727,65403.0
2016-04-22 14:45:00,64.1,64.11,64.08,64.09,63029.0,50.0649,50.0727,50.0493,50.0571,63029.0
2016-04-22 14:50:00,64.09,64.1,64.06,64.08,62761.0,50.0571,50.0649,50.0337,50.0493,62761.0
2016-04-22 14:55:00,64.08,64.09,64.05,64.06,185937.0,50.0493,50.0571,50.0259,50.0337,185937.0
2016-04-22 15:00:00,64.07,64.07,63.97,63.98,227074.0,50.0415,50.0415,49.9634,49.9712,227074.0
2016-04-22 15:05:00,63.99,64.02,63.97,63.98,96008.0,49.979,50.0024,49.9634,49.9712,96008.0
2016-04-22 15:10:00,63.98,64.04,63.97,64.0,94924.0,49.9712,50.0181,49.9634,49.9868,94924.0
2016-04-22 15:15:00,64.0,64.01,63.95,63.98,117718.0,49.9868,49.9946,49.9478,49.9712,117718.0
2016-04-22 15:20:00,63.98,63.99,63.91,63.96,137317.0,49.9712,49.979,49.9165,49.9556,137317.0
2016-04-22 15:25:00,63.95,64.01,63.94,64.0,115689.0,49.9478,49.9946,49.94,49.9868,115689.0
2016-04-22 15:30:00,64.0,64.04,63.96,63.98,113185.0,49.9868,50.0181,49.9556,49.9712,113185.0
2016-04-22 15:35:00,63.97,64.01,63.95,64.0,91237.0,49.9634,49.9946,49.9478,49.9868,91237.0
2016-04-22 15:40:00,63.99,64.02,63.97,63.98,148536.0,49.979,50.0024,49.9634,49.9712,148536.0
2016-04-22 15:45:00,63.98,64.04,63.97,63.99,162439.0,49.9712,50.0181,49.9634,49.979,162439.0
2016-04-22 15:50:00,64.0,64.01,63.94,63.99,183959.0,49.9868,49.9946,49.94,49.979,183959.0
2016-04-22 15:55:00,63.99,64.01,63.96,63.98,438313.0,49.979,49.9946,49.9556,49.9712,438313.0
2016-04-25 09:30:00,63.6,63.95,63.48,63.84,294869.0,49.6744,49.9478,49.5807,49.8619,294869.0
2016-04-25 09:35:00,63.84,63.89,63.73,63.77,162944.0,49.8619,49.9009,49.7759,49.8072,162944.0
2016-04-25 09:40:00,63.77,63.82,63.5,63.53,202578.0,49.8072,49.8462,49.5963,49.6197,202578.0
2016-04-25 09:45:00,63.53,63.55,63.4,63.43,151270.0,49.6197,49.6354,49.5182,49.5416,151270.0
2016-04-25 09:50:00,63.41,63.56,63.34,63.55,171659.0,49.526,49.6432,49.4713,49.6354,171659.0
2016-04-25 09:55:00,63.55,63.62,63.48,63.56,155308.0,49.6354,49.69,49.5807,49.6432,155308.0
2016-04-25 10:00:00,63.55,63.56,63.36,63.36,465076.0,49.6354,49.6432,49.487,49.487,465076.0
2016-04-25 10:05:00,63.36,63.43,63.28,63.37,130029.0,49.487,49.5416,49.4245,49.4948,130029.0
2016-04-25 10:10:00,63.37,63.38,63.28,63.38,113613.0,49.4948,49.5026,49.4245,49.5026,113613.0
2016-04-25 10:15:00,63.37,63.39,63.25,63.29,113590.0,49.4948,49.5104,49.401,49.4323,113590.0
2016-04-25 10:20:00,63.29,63.36,63.26,63.34,82684.0,49.4323,49.487,49.4089,49.4713,82684.0
2016-04-25 10:25:00,63.34,63.34,63.21,63.27,113519.0,49.4713,49.4713,49.3698,49.4167,113519.0
2016-04-25 10:30:00,63.28,63.39,63.27,63.34,84684.0,49.4245,49.5104,49.4167,49.4713,84684.0
2016-04-25 10:35:00,63.35,63.39,63.29,63.32,99318.0,49.4791,49.5104,49.4323,49.4557,99318.0
2016-04-25 10:40:00,63.32,63.39,63.28,63.37,99005.0,49.4557,49.5104,49.4245,49.4948,99005.0
2016-04-25 10:45:00,63.36,63.36,63.28,63.3,88149.0,49.487,49.487,49.4245,49.4401,88149.0
2016-04-25 10:50:00,63.3,63.31,63.21,63.22,135319.0,49.4401,49.4479,49.3698,49.3776,135319.0
2016-04-25 10:55:00,63.22,63.32,63.19,63.29,120558.0,49.3776,49.4557,49.3542,49.4323,120558.0
2016-04-25 11:00:00,63.29,63.33,63.25,63.27,127288.0,49.4323,49.4635,49.401,49.4167,127288.0
2016-04-25 11:05:00,63.26,63.31,63.17,63.17,132263.0,49.4089,49.4479,49.3386,49.3386,132263.0
2016-04-25 11:10:00,63.18,63.2,63.14,63.2,189400.0,49.3464,49.362,49.3151,49.362,189400.0
2016-04-25 11:15:00,63.19,63.24,63.15,63.24,197698.0,49.3542,49.3932,49.3229,49.3932,197698.0
2016-04-25 11:20:00,63.24,63.3,63.23,63.28,121317.0,49.3932,49.4401,49.3854,49.4245,121317.0
2016-04-25 11:25:00,63.28,63.31,63.25,63.31,112449.0,49.4245,49.4479,49.401,49.4479,112449.0
2016-04-25 11:30:00,63.31,63.32,63.22,63.25,72408.0,49.4479,49.4557,49.3776,49.401,72408.0
2016-04-25 11:35:00,63.25,63.26,63.17,63.19,80347.0,49.401,49.4089,49.3386,49.3542,80347.0
2016-04-25 11:40:00,63.19,63.26,63.18,63.23,121208.0,49.3542,49.4089,49.3464,49.3854,121208.0
2016-04-25 11:45:00,63.22,63.23,63.18,63.2,69777.0,49.3776,49.3854,49.3464,49.362,69777.0
2016-04-25 11:50:00,63.2,63.34,63.19,63.33,85603.0,49.362,49.4713,49.3542,49.4635,85603.0
2016-04-25 11:55:00,63.32,63.34,63.27,63.32,86761.0,49.4557,49.4713,49.4167,49.4557,86761.0
2016-04-25 12:00:00,63.32,63.36,63.28,63.3,79674.0,49.4557,49.487,49.4245,49.4401,79674.0
2016-04-25 12:05:00,63.3,63.32,63.24,63.25,92341.0,49.4401,49.4557,49.3932,49.401,92341.0
2016-04-25 12:10:00,63.26,63.31,63.23,63.28,66018.0,49.4089,49.4479,49.3854,49.4245,66018.0
2016-04-25 12:15:00,63.28,63.28,63.23,63.23,78753.0,49.4245,49.4245,49.3854,49.3854,78753.0
2016-04-25 12:20:00,63.23,63.25,63.21,63.23,81640.0,49.3854,49.401,49.3698,49.3854,81640.0
2016-04-25 12:25:00,63.23,63.29,63.23,63.29,109459.0,49.3854,49.4323,49.3854,49.4323,109459.0
2016-04-25 12:30:00,63.29,63.33,63.27,63.32,79346.0,49.4323,49.4635,49.4167,49.4557,79346.0
2016-04-25 12:35:00,63.33,63.33,63.24,63.26,115211.0,49.4635,49.4635,49.3932,49.4089,115211.0
2016-04-25 12:40:00,63.26,63.27,63.24,63.25,94174.0,49.4089,49.4167,49.3932,49.401,94174.0
2016-04-25 12:45:00,63.25,63.26,63.23,63.25,60818.0,49.401,49.4089,49.3854,49.401,60818.0
2016-04-25 12:50:00,63.25,63.41,63.25,63.39,246518.0,49.401,49.526,49.401,49.5104,246518.0
2016-04-25 12:55:00,63.39,63.46,63.39,63.45,210259.0,49.5104,49.5651,49.5104,49.5572,210259.0
2016-04-25 13:00:00,63.45,63.5,63.42,63.47,76615.0,49.5572,49.5963,49.5338,49.5729,76615.0
2016-04-25 13:05:00,63.46,63.49,63.43,63.43,60377.0,49.5651,49.5885,49.5416,49.5416,60377.0
2016-04-25 13:10:00,63.44,63.53,63.41,63.51,155995.0,49.5494,49.6197,49.526,49.6041,155995.0
2016-04-25 13:15:00,63.52,63.55,63.45,63.46,96732.0,49.6119,49.6354,49.5572,49.5651,96732.0
2016-04-25 13:20:00,63.47,63.48,63.42,63.44,97610.0,49.5729,49.5807,49.5338,49.5494,97610.0
2016-04-25 13:25:00,63.44,63.5,63.44,63.44,71532.0,49.5494,49.5963,49.5494,49.5494,71532.0
2016-04-25 13:30:00,63.45,63.45,63.39,63.43,59948.0,49.5572,49.5572,49.5104,49.5416,59948.0
2016-04-25 13:35:00,63.43,63.45,63.4,63.43,74971.0,49.5416,49.5572,49.5182,49.5416,74971.0
2016-04-25 13:40:00,63.43,63.47,63.4,63.45,86591.0,49.5416,49.5729,49.5182,49.5572,86591.0
2016-04-25 13:45:00,63.45,63.47,63.43,63.45,38281.0,49.5572,49.5729,49.5416,49.5572,38281.0
2016-04-25 13:50:00,63.45,63.5,63.45,63.49,62794.0,49.5572,49.5963,49.5572,49.5885,62794.0
2016-04-25 13:55:00,63.49,63.52,63.46,63.46,76976.0,49.5885,49.6119,49.5651,49.5651,76976.0
2016-04-25 14:00:00,63.47,63.52,63.46,63.48,67305.0,49.5729,49.6119,49.5651,49.5807,67305.0
2016-04-25 14:05:00,63.49,63.49,63.38,63.41,89963.0,49.5885,49.5885,49.5026,49.526,89963.0
2016-04-25 14:10:00,63.41,63.43,63.37,63.4,45785.0,49.526,49.5416,49.4948,49.5182,45785.0
2016-04-25 14:15:00,63.39,63.41,63.34,63.37,69332.0,49.5104,49.526,49.4713,49.4948,69332.0
2016-04-25 14:20:00,63.37,63.38,63.32,63.38,66083.0,49.4948,49.5026,49.4557,49.5026,66083.0
2016-04-25 14:25:00,63.38,63.47,63.37,63.45,85107.0,49.5026,49.5729,49.4948,49.5572,85107.0
2016-04-25 14:30:00,63.45,63.46,63.41,63.43,69703.0,49.5572,49.5651,49.526,49.5416,69703.0
2016-04-25 14:35:00,63.44,63.47,63.39,63.44,74847.0,49.5494,49.5729,49.5104,49.5494,74847.0
2016-04-25 14:40:00,63.45,63.45,63.42,63.43,71949.0,49.5572,49.5572,49.5338,49.5416,71949.0
2016-04-25 14:45:00,63.43,63.46,63.4,63.41,77174.0,49.5416,49.5651,49.5182,49.526,77174.0
2016-04-25 14:50:00,63.4,63.43,63.4,63.41,72879.0,49.5182,49.5416,49.5182,49.526,72879.0
2016-04-25 14:55:00,63.42,63.5,63.41,63.49,62829.0,49.5338,49.5963,49.526,49.5885,62829.0
2016-04-25 15:00:00,63.48,63.48,63.43,63.46,62439.0,49.5807,49.5807,49.5416,49.5651,62439.0
2016-04-25 15:05:00,63.46,63.48,63.42,63.44,85531.0,49.5651,49.5807,49.5338,49.5494,85531.0
2016-04-25 15:10:00,63.44,63.47,63.4,63.4,78407.0,49.5494,49.5729,49.5182,49.5182,78407.0
2016-04-25 15:15:00,63.41,63.43,63.38,63.43,122489.0,49.526,49.5416,49.5026,49.5416,122489.0
2016-04-25 15:20:00,63.43,63.45,63.38,63.44,100043.0,49.5416,49.5572,49.5026,49.5494,100043.0
2016-04-25 15:25:00,63.44,63.47,63.43,63.45,85101.0,49.5494,49.5729,49.5416,49.5572,85101.0
2016-04-25 15:30:00,63.45,63.48,63.43,63.46,97720.0,49.5572,49.5807,49.5416,49.5651,97720.0
2016-04-25 15:35:00,63.46,63.53,63.44,63.53,129400.0,49.5651,49.6197,49.5494,49.6197,129400.0
2016-04-25 15:40:00,63.53,63.54,63.49,63.5,141532.0,49.6197,49.6275,49.5885,49.5963,141532.0
2016-04-25 15:45:00,63.5,63.53,63.49,63.52,153411.0,49.5963,49.6197,49.5885,49.6119,153411.0
2016-04-25 15:50:00,63.53,63.53,63.48,63.5,184831.0,49.6197,49.6197,49.5807,49.5963,184831.0
2016-04-25 15:55:00,63.49,63.62,63.49,63.62,530665.0,49.5885,49.69,49.5885,49.69,530665.0
2016-04-26 09:30:00,63.75,63.88,63.59,63.64,444869.0,49.7916,49.8931,49.6666,49.7056,444869.0
2016-04-26 09:35:00,63.65,63.66,63.42,63.44,270361.0,49.7135,49.7213,49.5338,49.5494,270361.0
2016-04-26 09:40:00,63.45,63.56,63.33,63.53,186936.0,49.5572,49.6432,49.4635,49.6197,186936.0
2016-04-26 09:45:00,63.53,63.72,63.52,63.7,245384.0,49.6197,49.7681,49.6119,49.7525,245384.0
2016-04-26 09:50:00,63.7,63.72,63.59,63.65,314554.0,49.7525,49.7681,49.6666,49.7135,314554.0
2016-04-26 09:55:00,63.66,63.69,63.6,63.66,216335.0,49.7213,49.7447,49.6744,49.7213,216335.0
2016-04-26 10:00:00,63.65,63.71,63.62,63.7,245806.0,49.7135,49.7603,49.69,49.7525,245806.0
2016-04-26 10:05:00,63.7,63.76,63.64,63.72,240913.0,49.7525,49.7994,49.7056,49.7681,240913.0
2016-04-26 10:10:00,63.73,63.73,63.66,63.69,261909.0,49.7759,49.7759,49.7213,49.7447,261909.0
2016-04-26 10:15:00,63.69,63.74,63.63,63.64,212068.0,49.7447,49.7838,49.6978,49.7056,212068.0
2016-04-26 10:20:00,63.64,63.69,63.57,63.64,266689.0,49.7056,49.7447,49.651,49.7056,266689.0
2016-04-26 10:25:00,63.63,63.65,63.5,63.57,118282.0,49.6978,49.7135,49.5963,49.651,118282.0
2016-04-26 10:30:00,63.56,63.6,63.51,63.58,97498.0,49.6432,49.6744,49.6041,49.6588,97498.0
2016-04-26 10:35:00,63.59,63.6,63.51,63.56,72332.0,49.6666,49.6744,49.6041,49.6432,72332.0
2016-04-26 10:40:00,63.56,63.63,63.55,63.63,72852.0,49.6432,49.6978,49.6354,49.6978,72852.0
2016-04-26 10:45:00,63.63,63.67,63.6,63.62,137146.0,49.6978,49.7291,49.6744,49.69,137146.0
2016-04-26 10:50:00,63.62,63.62,63.52,63.57,112480.0,49.69,49.69,49.6119,49.651,112480.0
2016-04-26 10:55:00,63.56,63.62,63.54,63.57,83739.0,49.6432,49.69,49.6275,49.651,83739.0
2016-04-26 11:00:00,63.57,63.64,63.54,63.61,146632.0,49.651,49.7056,49.6275,49.6822,146632.0
2016-04-26 11:05:00,63.6,63.67,63.59,63.63,109025.0,49.6744,49.7291,49.6666,49.6978,109025.0
2016-04-26 11:10:00,63.64,63.71,63.62,63.62,141420.0,49.7056,49.7603,49.69,49.69,141420.0
2016-04-26 11:15:00,63.63,63.7,63.62,63.69,134984.0,49.6978,49.7525,49.69,49.7447,134984.0
2016-04-26 11:20:00,63.68,63.81,63.68,63.8,157349.0,49.7369,49.8384,49.7369,49.8306,157349.0
2016-04-26 11:25:00,63.8,63.84,63.76,63.79,95783.0,49.8306,49.8619,49.7994,49.8228,95783.0
2016-04-26 11:30:00,63.8,63.83,63.75,63.8,137807.0,49.8306,49.854,49.7916,49.8306,137807.0
2016-04-26 11:35:00,63.81,63.83,63.74,63.76,100599.0,49.8384,49.854,49.7838,49.7994,100599.0
2016-04-26 11:40:00,63.76,63.78,63.73,63.76,63079.0,49.7994,49.815,49.7759,49.7994,63079.0
2016-04-26 11:45:00,63.77,63.9,63.76,63.89,188157.0,49.8072,49.9087,49.7994,49.9009,188157.0
2016-04-26 11:50:00,63.89,63.94,63.88,63.94,114707.0,49.9009,49.94,49.8931,49.94,114707.0
2016-04-26 11:55:00,63.94,63.96,63.88,63.92,94566.0,49.94,49.9556,49.8931,49.9243,94566.0
2016-04-26 12:00:00,63.92,63.94,63.87,63.91,117440.0,49.9243,49.94,49.8853,49.9165,117440.0
2016-04-26 12:05:00,63.91,63.96,63.9,63.93,68513.0,49.9165,49.9556,49.9087,49.9322,68513.0
2016-04-26 12:10:00,63.93,63.99,63.93,63.98,136754.0,49.9322,49.979,49.9322,49.9712,136754.0
2016-04-26 12:15:00,63.99,64.03,63.98,64.01,157660.0,49.979,50.0103,49.9712,49.9946,157660.0
2016-04-26 12:20:00,64.02,64.04,63.99,64.0,82060.0,50.0024,50.0181,49.979,49.9868,82060.0
2016-04-26 12:25:00,64.0,64.02,63.98,64.01,92251.0,49.9868,50.0024,49.9712,49.9946,92251.0
2016-04-26 12:30:00,64.02,64.03,63.95,63.95,131909.0,50.0024,50.0103,49.9478,49.9478,131909.0
2016-04-26 12:35:00,63.95,63.99,63.93,63.93,77920.0,49.9478,49.979,49.9322,49.9322,77920.0
2016-04-26 12:40:00,63.94,63.97,63.92,63.94,74547.0,49.94,49.9634,49.9243,49.94,74547.0
2016-04-26 12:45:00,63.95,64.01,63.95,64.01,69157.0,49.9478,49.9946,49.9478,49.9946,69157.0
2016-04-26 12:50:00,64.01,64.06,63.99,64.0,90614.0,49.9946,50.0337,49.979,49.9868,90614.0
2016-04-26 12:55:00,64.0,64.01,63.96,64.01,53882.0,49.9868,49.9946,49.9556,49.9946,53882.0
2016-04-26 13:00:00,64.01,64.03,63.97,63.98,47495.0,49.9946,50.0103,49.9634,49.9712,47495.0
2016-04-26 13:05:00,63.98,64.01,63.96,64.0,95744.0,49.9712,49.9946,49.9556,49.9868,95744.0
2016-04-26 13:10:00,64.0,64.0,63.96,63.98,89467.0,49.9868,49.9868,49.9556,49.9712,89467.0
2016-04-26 13:15:00,63.98,64.04,63.97,64.04,53822.0,49.9712,50.0181,49.9634,50.0181,53822.0
2016-04-26 13:20:00,64.04,64.07,64.0,64.02,65453.0,50.0181,50.0415,49.9868,50.0024,65453.0
2016-04-26 13:25:00,64.02,64.03,63.99,64.0,41115.0,50.0024,50.0103,49.979,49.9868,41115.0
2016-04-26 13:30:00,64.0,64.03,63.96,63.97,61442.0,49.9868,50.0103,49.9556,49.9634,61442.0
2016-04-26 13:35:00,63.97,63.98,63.94,63.95,50939.0,49.9634,49.9712,49.94,49.9478,50939.0
2016-04-26 13:40:00,63.96,63.96,63.85,63.92,77504.0,49.9556,49.9556,49.8697,49.9243,77504.0
2016-04-26 13:45:00,63.92,63.96,63.9,63.9,86474.0,49.9243,49.9556,49.9087,49.9087,86474.0
2016-04-26 13:50:00,63.9,63.91,63.84,63.87,103478.0,49.9087,49.9165,49.8619,49.8853,103478.0
2016-04-26 13:55:00,63.87,63.93,63.85,63.89,126261.0,49.8853,49.9322,49.8697,49.9009,126261.0
2016-04-26 14:00:00,63.89,63.94,63.89,63.93,77136.0,49.9009,49.94,49.9009,49.9322,77136.0
2016-04-26 14:05:00,63.92,63.95,63.9,63.92,58454.0,49.9243,49.9478,49.9087,49.9243,58454.0
2016-04-26 14:10:00,63.92,63.96,63.88,63.95,67526.0,49.9243,49.9556,49.8931,49.9478,67526.0
2016-04-26 14:15:00,63.95,63.98,63.94,63.95,103663.0,49.9478,49.9712,49.94,49.9478,103663.0
2016-04-26 14:20:00,63.95,63.99,63.93,63.96,75288.0,49.9478,49.979,49.9322,49.9556,75288.0
2016-04-26 14:25:00,63.96,64.0,63.87,63.88,55094.0,49.9556,49.9868,49.8853,49.8931,55094.0
2016-04-26 14:30:00,63.88,63.92,63.87,63.92,59489.0,49.8931,49.9243,49.8853,49.9243,59489.0
2016-04-26 14:35:00,63.92,63.94,63.89,63.92,38197.0,49.9243,49.94,49.9009,49.9243,38197.0
2016-04-26 14:40:00,63.92,63.94,63.87,63.87,79930.0,49.9243,49.94,49.8853,49.8853,79930.0
2016-04-26 14:45:00,63.88,63.95,63.86,63.92,98974.0,49.8931,49.9478,49.8775,49.9243,98974.0
2016-04-26 14:50:00,63.93,63.93,63.85,63.87,65084.0,49.9322,49.9322,49.8697,49.8853,65084.0
2016-04-26 14:55:00,63.86,63.93,63.86,63.9,95243.0,49.8775,49.9322,49.8775,49.9087,95243.0
2016-04-26 15:00:00,63.91,63.96,63.9,63.95,60996.0,49.9165,49.9556,49.9087,49.9478,60996.0
2016-04-26 15:05:00,63.95,63.95,63.87,63.89,75722.0,49.9478,49.9478,49.8853,49.9009,75722.0
2016-04-26 15:10:00,63.89,63.91,63.84,63.86,62235.0,49.9009,49.9165,49.8619,49.8775,62235.0
2016-04-26 15:15:00,63.87,63.9,63.85,63.87,88231.0,49.8853,49.9087,49.8697,49.8853,88231.0
2016-04-26 15:20:00,63.87,63.87,63.73,63.78,185254.0,49.8853,49.8853,49.7759,49.815,185254.0
2016-04-26 15:25:00,63.78,63.83,63.77,63.82,131715.0,49.815,49.854,49.8072,49.8462,131715.0
2016-04-26 15:30:00,63.81,63.86,63.81,63.84,179352.0,49.8384,49.8775,49.8384,49.8619,179352.0
2016-04-26 15:35:00,63.85,63.86,63.81,63.84,155431.0,49.8697,49.8775,49.8384,49.8619,155431.0
2016-04-26 15:40:00,63.84,63.88,63.82,63.87,216660.0,49.8619,49.8931,49.8462,49.8853,216660.0
2016-04-26 15:45:00,63.87,63.89,63.84,63.89,194015.0,49.8853,49.9009,49.8619,49.9009,194015.0
2016-04-26 15:50:00,63.89,63.91,63.87,63.88,169504.0,49.9009,49.9165,49.8853,49.8931,169504.0
2016-04-26 15:55:00,63.88,63.94,63.85,63.93,450984.0,49.8931,49.94,49.8697,49.9322,450984.0
2016-04-27 09:30:00,63.86,63.91,63.6,63.85,367682.0,49.8775,49.9165,49.6744,49.8697,367682.0
2016-04-27 09:35:00,63.84,64.11,63.79,64.07,148127.0,49.8619,50.0727,49.8228,50.0415,148127.0
2016-04-27 09:40:00,64.09,64.17,64.05,64.09,115582.0,50.0571,50.1196,50.0259,50.0571,115582.0
2016-04-27 09:45:00,64.08,64.1,63.93,63.97,153595.0,50.0493,50.0649,49.9322,49.9634,153595.0
2016-04-27 09:50:00,63.97,64.02,63.92,64.0,203058.0,49.9634,50.0024,49.9243,49.9868,203058.0
2016-04-27 09:55:00,64.0,64.12,64.0,64.07,440300.0,49.9868,50.0805,49.9868,50.0415,440300.0
2016-04-27 10:00:00,64.08,64.18,64.03,64.04,206335.0,50.0493,50.1274,50.0103,50.0181,206335.0
2016-04-27 10:05:00,64.04,64.06,63.95,63.99,101554.0,50.0181,50.0337,49.9478,49.979,101554.0
2016-04-27 10:10:00,64.0,64.02,63.88,63.89,119929.0,49.9868,50.0024,49.8931,49.9009,119929.0
2016-04-27 10:15:00,63.89,63.95,63.87,63.93,121664.0,49.9009,49.9478,49.8853,49.9322,121664.0
2016-04-27 10:20:00,63.94,64.07,63.92,64.05,69034.0,49.94,50.0415,49.9243,50.0259,69034.0
2016-04-27 10:25:00,64.05,64.09,64.0,64.03,185300.0,50.0259,50.0571,49.9868,50.0103,185300.0
2016-04-27 10:30:00,64.02,64.06,63.92,64.02,118812.0,50.0024,50.0337,49.9243,50.0024,118812.0
2016-04-27 10:35:00,64.03,64.04,63.94,63.94,72574.0,50.0103,50.0181,49.94,49.94,72574.0
2016-04-27 10:40:00,63.93,63.94,63.86,63.93,107682.0,49.9322,49.94,49.8775,49.9322,107682.0
2016-04-27 10:45:00,63.92,63.94,63.87,63.91,92787.0,49.9243,49.94,49.8853,49.9165,92787.0
2016-04-27 10:50:00,63.91,63.95,63.81,63.86,100860.0,49.9165,49.9478,49.8384,49.8775,100860.0
2016-04-27 10:55:00,63.86,63.87,63.76,63.79,82322.0,49.8775,49.8853,49.7994,49.8228,82322.0
2016-04-27 11:00:00,63.78,63.89,63.77,63.88,76264.0,49.815,49.9009,49.8072,49.8931,76264.0
2016-04-27 11:05:00,63.88,63.89,63.83,63.88,70234.0,49.8931,49.9009,49.854,49.8931,70234.0
2016-04-27 11:10:00,63.88,63.91,63.87,63.91,55866.0,49.8931,49.9165,49.8853,49.9165,55866.0
2016-04-27 11:15:00,63.91,63.94,63.86,63.9,68086.0,49.9165,49.94,49.8775,49.9087,68086.0
2016-04-27 11:20:00,63.9,63.91,63.83,63.84,96444.0,49.9087,49.9165,49.854,49.8619,96444.0
2016-04-27 11:25:00,63.85,63.89,63.83,63.86,54573.0,49.8697,49.9009,49.854,49.8775,54573.0
2016-04-27 11:30:00,63.87,63.97,63.85,63.97,109604.0,49.8853,49.9634,49.8697,49.9634,109604.0
2016-04-27 11:35:00,63.97,64.0,63.92,63.97,91505.0,49.9634,49.9868,49.9243,49.9634,91505.0
2016-04-27 11:40:00,63.98,64.02,63.95,64.02,110561.0,49.9712,50.0024,49.9478,50.0024,110561.0
2016-04-27 11:45:00,64.01,64.03,64.0,64.01,116352.0,49.9946,50.0103,49.9868,49.9946,116352.0
2016-04-27 11:50:00,64.01,64.04,63.99,63.99,75097.0,49.9946,50.0181,49.979,49.979,75097.0
2016-04-27 11:55:00,63.99,64.02,63.97,64.0,71836.0,49.979,50.0024,49.9634,49.9868,71836.0
2016-04-27 12:00:00,64.01,64.02,63.98,64.0,55261.0,49.9946,50.0024,49.9712,49.9868,55261.0
2016-04-27 12:05:00,64.01,64.01,63.96,63.96,61788.0,49.9946,49.9946,49.9556,49.9556,61788.0
2016-04-27 12:10:00,63.96,63.97,63.92,63.94,97227.0,49.9556,49.9634,49.9243,49.94,97227.0
2016-04-27 12:15:00,63.94,63.99,63.92,63.98,51272.0,49.94,49.979,49.9243,49.9712,51272.0
2016-04-27 12:20:00,63.98,64.06,63.97,64.04,68465.0,49.9712,50.0337,49.9634,50.0181,68465.0
2016-04-27 12:25:00,64.04,64.06,63.97,63.97,91031.0,50.0181,50.0337,49.9634,49.9634,91031.0
2016-04-27 12:30:00,63.97,63.98,63.93,63.94,58516.0,49.9634,49.9712,49.9322,49.94,58516.0
2016-04-27 12:35:00,63.94,63.95,63.87,63.91,75028.0,49.94,49.9478,49.8853,49.9165,75028.0
2016-04-27 12:40:00,63.92,63.94,63.83,63.84,81942.0,49.9243,49.94,49.854,49.8619,81942.0
2016-04-27 12:45:00,63.85,63.86,63.8,63.84,57333.0,49.8697,49.8775,49.8306,49.8619,57333.0
2016-04-27 12:50:00,63.83,63.84,63.8,63.81,57164.0,49.854,49.8619,49.8306,49.8384,57164.0
2016-04-27 12:55:00,63.81,63.88,63.79,63.85,107343.0,49.8384,49.8931,49.8228,49.8697,107343.0
2016-04-27 13:00:00,63.84,63.95,63.82,63.94,98764.0,49.8619,49.9478,49.8462,49.94,98764.0
2016-04-27 13:05:00,63.93,64.05,63.92,64.04,97411.0,49.9322,50.0259,49.9243,50.0181,97411.0
2016-04-27 13:10:00,64.04,64.06,63.98,64.03,194486.0,50.0181,50.0337,49.9712,50.0103,194486.0
2016-04-27 13:15:00,64.03,64.08,64.03,64.08,141466.0,50.0103,50.0493,50.0103,50.0493,141466.0
2016-04-27 13:20:00,64.08,64.08,64.01,64.05,117522.0,50.0493,50.0493,49.9946,50.0259,117522.0
2016-04-27 13:25:00,64.04,64.16,64.04,64.16,170833.0,50.0181,50.1118,50.0181,50.1118,170833.0
2016-04-27 13:30:00,64.15,64.22,64.13,64.19,144983.0,50.104,50.1587,50.0884,50.1352,144983.0
2016-04-27 13:35:00,64.2,64.25,64.19,64.23,131903.0,50.143,50.1821,50.1352,50.1665,131903.0
2016-04-27 13:40:00,64.22,64.3,64.22,64.24,118514.0,50.1587,50.2211,50.1587,50.1743,118514.0
2016-04-27 13:45:00,64.23,64.38,64.23,64.33,131242.0,50.1665,50.2836,50.1665,50.2446,131242.0
2016-04-27 13:50:00,64.34,64.39,64.26,64.28,169484.0,50.2524,50.2914,50.1899,50.2055,169484.0
2016-04-27 13:55:00,64.29,64.32,64.28,64.29,123199.0,50.2133,50.2368,50.2055,50.2133,123199.0
2016-04-27 14:00:00,64.3,64.64,64.27,64.53,395582.0,50.2211,50.4867,50.1977,50.4008,395582.0
2016-04-27 14:05:00,64.53,64.58,64.32,64.58,460927.0,50.4008,50.4398,50.2368,50.4398,460927.0
2016-04-27 14:10:00,64.59,64.62,64.49,64.52,329786.0,50.4476,50.4711,50.3695,50.393,329786.0
2016-04-27 14:15:00,64.52,64.61,64.46,64.51,400296.0,50.393,50.4633,50.3461,50.3852,400296.0
2016-04-27 14:20:00,64.51,64.55,64.41,64.43,198911.0,50.3852,50.4164,50.3071,50.3227,198911.0
2016-04-27 14:25:00,64.43,64.43,64.15,64.16,196250.0,50.3227,50.3227,50.104,50.1118,196250.0
2016-04-27 14:30:00,64.16,64.21,64.0,64.02,364896.0,50.1118,50.1508,49.9868,50.0024,364896.0
2016-04-27 14:35:00,64.02,64.13,63.98,63.99,214097.0,50.0024,50.0884,49.9712,49.979,214097.0
2016-04-27 14:40:00,63.99,64.0,63.92,63.97,187273.0,49.979,49.9868,49.9243,49.9634,187273.0
2016-04-27 14:45:00,63.98,64.03,63.93,63.95,163015.0,49.9712,50.0103,49.9322,49.9478,163015.0
2016-04-27 14:50:00,63.96,64.09,63.93,64.08,128392.0,49.9556,50.0571,49.9322,50.0493,128392.0
2016-04-27 14:55:00,64.08,64.12,63.98,64.02,142057.0,50.0493,50.0805,49.9712,50.0024,142057.0
2016-04-27 15:00:00,64.03,64.23,64.02,64.19,129579.0,50.0103,50.1665,50.0024,50.1352,129579.0
2016-04-27 15:05:00,64.2,64.21,64.12,64.17,112635.0,50.143,50.1508,50.0805,50.1196,112635.0
2016-04-27 15:10:00,64.17,64.25,64.15,64.22,132263.0,50.1196,50.1821,50.104,50.1587,132263.0
2016-04-27 15:15:00,64.22,64.28,64.19,64.27,120516.0,50.1587,50.2055,50.1352,50.1977,120516.0
2016-04-27 15:20:00,64.28,64.32,64.21,64.23,164910.0,50.2055,50.2368,50.1508,50.1665,164910.0
2016-04-27 15:25:00,64.23,64.24,64.13,64.18,114614.0,50.1665,50.1743,50.0884,50.1274,114614.0
2016-04-27 15:30:00,64.18,64.21,64.15,64.17,123403.0,50.1274,50.1508,50.104,50.1196,123403.0
2016-04-27 15:35:00,64.16,64.2,64.15,64.19,258800.0,50.1118,50.143,50.104,50.1352,258800.0
2016-04-27 15:40:00,64.19,64.26,64.16,64.23,152736.0,50.1352,50.1899,50.1118,50.1665,152736.0
2016-04-27 15:45:00,64.23,64.3,64.19,64.26,204269.0,50.1665,50.2211,50.1352,50.1899,204269.0
2016-04-27 15:50:00,64.25,64.25,64.17,64.2,222987.0,50.1821,50.1821,50.1196,50.143,222987.0
2016-04-27 15:55:00,64.21,64.25,64.08,64.12,736813.0,50.1508,50.1821,50.0493,50.0805,736813.0
2016-04-28 09:30:00,63.64,63.71,63.47,63.56,348380.0,49.7056,49.7603,49.5729,49.6432,348380.0
2016-04-28 09:35:00,63.54,63.73,63.45,63.68,250274.0,49.6275,49.7759,49.5572,49.7369,250274.0
2016-04-28 09:40:00,63.68,63.82,63.65,63.8,183016.0,49.7369,49.8462,49.7135,49.8306,183016.0
2016-04-28 09:45:00,63.79,63.86,63.72,63.8,123777.0,49.8228,49.8775,49.7681,49.8306,123777.0
2016-04-28 09:50:00,63.79,63.98,63.79,63.96,178607.0,49.8228,49.9712,49.8228,49.9556,178607.0
2016-04-28 09:55:00,63.97,63.98,63.88,63.97,117806.0,49.9634,49.9712,49.8931,49.9634,117806.0
2016-04-28 10:00:00,63.96,64.19,63.95,64.14,253368.0,49.9556,50.1352,49.9478,50.0962,253368.0
2016-04-28 10:05:00,64.13,64.17,64.1,64.1,141720.0,50.0884,50.1196,50.0649,50.0649,141720.0
2016-04-28 10:10:00,64.11,64.12,63.97,64.07,159911.0,50.0727,50.0805,49.9634,50.0415,159911.0
2016-04-28 10:15:00,64.07,64.07,63.88,63.92,148564.0,50.0415,50.0415,49.8931,49.9243,148564.0
2016-04-28 10:20:00,63.92,64.0,63.91,63.95,77633.0,49.9243,49.9868,49.9165,49.9478,77633.0
2016-04-28 10:25:00,63.95,64.04,63.94,64.01,77617.0,49.9478,50.0181,49.94,49.9946,77617.0
2016-04-28 10:30:00,64.01,64.06,63.92,64.02,78574.0,49.9946,50.0337,49.9243,50.0024,78574.0
2016-04-28 10:35:00,64.03,64.12,64.01,64.12,159320.0,50.0103,50.0805,49.9946,50.0805,159320.0
2016-04-28 10:40:00,64.12,64.12,63.93,63.93,125994.0,50.0805,50.0805,49.9322,49.9322,125994.0
2016-04-28 10:45:00,63.93,64.07,63.91,64.02,132868.0,49.9322,50.0415,49.9165,50.0024,132868.0
2016-04-28 10:50:00,64.01,64.03,63.93,64.01,121437.0,49.9946,50.0103,49.9322,49.9946,121437.0
2016-04-28 10:55:00,64.02,64.14,64.02,64.12,114948.0,50.0024,50.0962,50.0024,50.0805,114948.0
2016-04-28 11:00:00,64.13,64.19,64.1,64.17,132007.0,50.0884,50.1352,50.0649,50.1196,132007.0
2016-04-28 11:05:00,64.17,64.21,64.12,64.2,87821.0,50.1196,50.1508,50.0805,50.143,87821.0
2016-04-28 11:10:00,64.2,64.22,64.14,64.2,64024.0,50.143,50.1587,50.0962,50.143,64024.0
2016-04-28 11:15:00,64.2,64.21,64.16,64.18,70484.0,50.143,50.1508,50.1118,50.1274,70484.0
2016-04-28 11:20:00,64.18,64.32,64.18,64.32,107105.0,50.1274,50.2368,50.1274,50.2368,107105.0
2016-04-28 11:25:00,64.32,64.34,64.18,64.21,106655.0,50.2368,50.2524,50.1274,50.1508,106655.0
2016-04-28 11:30:00,64.22,64.25,64.17,64.24,53095.0,50.1587,50.1821,50.1196,50.1743,53095.0
2016-04-28 11:35:00,64.24,64.27,64.22,64.27,76963.0,50.1743,50.1977,50.1587,50.1977,76963.0
2016-04-28 11:40:00,64.27,64.28,64.18,64.18,80995.0,50.1977,50.2055,50.1274,50.1274,80995.0
2016-04-28 11:45:00,64.19,64.19,64.12,64.13,55006.0,50.1352,50.1352,50.0805,50.0884,55006.0
2016-04-28 11:50:00,64.13,64.24,64.12,64.23,161920.0,50.0884,50.1743,50.0805,50.1665,161920.0
2016-04-28 11:55:00,64.23,64.26,64.13,64.14,131984.0,50.1665,50.1899,50.0884,50.0962,131984.0
2016-04-28 12:00:00,64.14,64.28,64.13,64.28,71303.0,50.0962,50.2055,50.0884,50.2055,71303.0
2016-04-28 12:05:00,64.28,64.32,64.27,64.3,48785.0,50.2055,50.2368,50.1977,50.2211,48785.0
2016-04-28 12:10:00,64.3,64.34,64.3,64.34,65139.0,50.2211,50.2524,50.2211,50.2524,65139.0
2016-04-28 12:15:00,64.33,64.34,64.24,64.25,108758.0,50.2446,50.2524,50.1743,50.1821,108758.0
2016-04-28 12:20:00,64.25,64.29,64.23,64.27,103621.0,50.1821,50.2133,50.1665,50.1977,103621.0
2016-04-28 12:25:00,64.26,64.34,64.25,64.32,63877.0,50.1899,50.2524,50.1821,50.2368,63877.0
2016-04-28 12:30:00,64.33,64.33,64.24,64.27,60243.0,50.2446,50.2446,50.1743,50.1977,60243.0
2016-04-28 12:35:00,64.27,64.29,64.23,64.24,93416.0,50.1977,50.2133,50.1665,50.1743,93416.0
2016-04-28 12:40:00,64.24,64.3,64.23,64.3,70096.0,50.1743,50.2211,50.1665,50.2211,70096.0
2016-04-28 12:45:00,64.3,64.34,64.29,64.33,70837.0,50.2211,50.2524,50.2133,50.2446,70837.0
2016-04-28 12:50:00,64.33,64.4,64.31,64.39,85712.0,50.2446,50.2992,50.2289,50.2914,85712.0
2016-04-28 12:55:00,64.39,64.42,64.38,64.41,81929.0,50.2914,50.3149,50.2836,50.3071,81929.0
2016-04-28 13:00:00,64.41,64.41,64.27,64.28,94538.0,50.3071,50.3071,50.1977,50.2055,94538.0
2016-04-28 13:05:00,64.28,64.29,64.24,64.25,96793.0,50.2055,50.2133,50.1743,50.1821,96793.0
2016-04-28 13:10:00,64.24,64.26,64.16,64.21,109768.0,50.1743,50.1899,50.1118,50.1508,109768.0
2016-04-28 13:15:00,64.2,64.2,64.11,64.11,85184.0,50.143,50.143,50.0727,50.0727,85184.0
2016-04-28 13:20:00,64.11,64.14,64.09,64.09,125138.0,50.0727,50.0962,50.0571,50.0571,125138.0
2016-04-28 13:25:00,64.1,64.2,64.1,64.16,78815.0,50.0649,50.143,50.0649,50.1118,78815.0
2016-04-28 13:30:00,64.16,64.19,64.14,64.14,42715.0,50.1118,50.1352,50.0962,50.0962,42715.0
2016-04-28 13:35:00,64.13,64.18,64.13,64.17,68799.0,50.0884,50.1274,50.0884,50.1196,68799.0
2016-04-28 13:40:00,64.17,64.2,64.12,64.16,121181.0,50.1196,50.143,50.0805,50.1118,121181.0
2016-04-28 13:45:00,64.16,64.21,64.14,64.2,52099.0,50.1118,50.1508,50.0962,50.143,52099.0
2016-04-28 13:50:00,64.2,64.24,64.17,64.18,73896.0,50.143,50.1743,50.1196,50.1274,73896.0
2016-04-28 13:55:00,64.18,64.19,64.16,64.19,57800.0,50.1274,50.1352,50.1118,50.1352,57800.0
2016-04-28 14:00:00,64.19,64.22,64.16,64.21,62061.0,50.1352,50.1587,50.1118,50.1508,62061.0
2016-04-28 14:05:00,64.21,64.26,64.2,64.26,87429.0,50.1508,50.1899,50.143,50.1899,87429.0
2016-04-28 14:10:00,64.26,64.26,64.14,64.16,111268.0,50.1899,50.1899,50.0962,50.1118,111268.0
2016-04-28 14:15:00,64.16,64.16,64.06,64.07,90191.0,50.1118,50.1118,50.0337,50.0415,90191.0
2016-04-28 14:20:00,64.08,64.16,64.04,64.16,116157.0,50.0493,50.1118,50.0181,50.1118,116157.0
2016-04-28 14:25:00,64.15,64.2,64.14,64.2,84698.0,50.104,50.143,50.0962,50.143,84698.0
2016-04-28 14:30:00,64.2,64.21,64.13,64.16,61603.0,50.143,50.1508,50.0884,50.1118,61603.0
2016-04-28 14:35:00,64.16,64.18,64.08,64.09,135011.0,50.1118,50.1274,50.0493,50.0571,135011.0
2016-04-28 14:40:00,64.09,64.19,64.09,64.15,90809.0,50.0571,50.1352,50.0571,50.104,90809.0
2016-04-28 14:45:00,64.15,64.15,64.06,64.09,71202.0,50.104,50.104,50.0337,50.0571,71202.0
2016-04-28 14:50:00,64.09,64.1,64.02,64.02,75625.0,50.0571,50.0649,50.0024,50.0024,75625.0
2016-04-28 14:55:00,64.02,64.05,64.0,64.05,89578.0,50.0024,50.0259,49.9868,50.0259,89578.0
2016-04-28 15:00:00,64.05,64.06,63.99,64.03,122809.0,50.0259,50.0337,49.979,50.0103,122809.0
2016-04-28 15:05:00,64.03,64.05,63.96,63.96,144950.0,50.0103,50.0259,49.9556,49.9556,144950.0
2016-04-28 15:10:00,63.96,63.96,63.75,63.76,343565.0,49.9556,49.9556,49.7916,49.7994,343565.0
2016-04-28 15:15:00,63.75,63.83,63.69,63.72,202453.0,49.7916,49.854,49.7447,49.7681,202453.0
2016-04-28 15:20:00,63.72,63.78,63.61,63.63,224695.0,49.7681,49.815,49.6822,49.6978,224695.0
2016-04-28 15:25:00,63.63,63.63,63.35,63.39,344396.0,49.6978,49.6978,49.4791,49.5104,344396.0
2016-04-28 15:30:00,63.39,63.51,63.39,63.44,363157.0,49.5104,49.6041,49.5104,49.5494,363157.0
2016-04-28 15:35:00,63.44,63.54,63.43,63.54,265078.0,49.5494,49.6275,49.5416,49.6275,265078.0
2016-04-28 15:40:00,63.54,63.59,63.52,63.55,197324.0,49.6275,49.6666,49.6119,49.6354,197324.0
2016-04-28 15:45:00,63.55,63.71,63.55,63.55,397526.0,49.6354,49.7603,49.6354,49.6354,397526.0
2016-04-28 15:50:00,63.56,63.59,63.47,63.51,358400.0,49.6432,49.6666,49.5729,49.6041,358400.0
2016-04-28 15:55:00,63.52,63.67,63.45,63.67,664516.0,49.6119,49.7291,49.5572,49.7291,664516.0
2016-04-29 09:30:00,63.09,63.55,63.05,63.54,385310.0,49.2761,49.6354,49.2448,49.6275,385310.0
2016-04-29 09:35:00,63.54,63.61,63.2,63.33,203666.0,49.6275,49.6822,49.362,49.4635,203666.0
2016-04-29 09:40:00,63.33,63.43,63.29,63.36,168159.0,49.4635,49.5416,49.4323,49.487,168159.0
2016-04-29 09:45:00,63.36,63.36,63.08,63.1,167368.0,49.487,49.487,49.2683,49.2839,167368.0
2016-04-29 09:50:00,63.08,63.25,63.03,63.06,225259.0,49.2683,49.401,49.2292,49.2526,225259.0
2016-04-29 09:55:00,63.05,63.13,63.01,63.02,149167.0,49.2448,49.3073,49.2136,49.2214,149167.0
2016-04-29 10:00:00,63.03,63.04,62.86,62.97,260074.0,49.2292,49.237,49.0964,49.1823,260074.0
2016-04-29 10:05:00,62.98,63.14,62.98,63.1,177824.0,49.1902,49.3151,49.1902,49.2839,177824.0
2016-04-29 10:10:00,63.1,63.24,63.04,63.16,192153.0,49.2839,49.3932,49.237,49.3307,192153.0
2016-04-29 10:15:00,63.16,63.27,63.13,63.17,167581.0,49.3307,49.4167,49.3073,49.3386,167581.0
2016-04-29 10:20:00,63.16,63.3,63.14,63.23,215076.0,49.3307,49.4401,49.3151,49.3854,215076.0
2016-04-29 10:25:00,63.23,63.24,63.1,63.19,229924.0,49.3854,49.3932,49.2839,49.3542,229924.0
2016-04-29 10:30:00,63.19,63.4,63.18,63.39,240000.0,49.3542,49.5182,49.3464,49.5104,240000.0
2016-04-29 10:35:00,63.4,63.45,63.32,63.45,175795.0,49.5182,49.5572,49.4557,49.5572,175795.0
2016-04-29 10:40:00,63.45,63.47,63.27,63.32,140114.0,49.5572,49.5729,49.4167,49.4557,140114.0
2016-04-29 10:45:00,63.32,63.32,63.19,63.22,120383.0,49.4557,49.4557,49.3542,49.3776,120383.0
2016-04-29 10:50:00,63.22,63.23,63.09,63.12,142750.0,49.3776,49.3854,49.2761,49.2995,142750.0
2016-04-29 10:55:00,63.12,63.23,63.11,63.15,122310.0,49.2995,49.3854,49.2917,49.3229,122310.0
2016-04-29 11:00:00,63.16,63.24,63.13,63.21,95579.0,49.3307,49.3932,49.3073,49.3698,95579.0
2016-04-29 11:05:00,63.21,63.27,63.18,63.26,205242.0,49.3698,49.4167,49.3464,49.4089,205242.0
2016-04-29 11:10:00,63.26,63.27,63.2,63.22,116268.0,49.4089,49.4167,49.362,49.3776,116268.0
2016-04-29 11:15:00,63.22,63.24,63.04,63.05,170279.0,49.3776,49.3932,49.237,49.2448,170279.0
2016-04-29 11:20:00,63.04,63.05,62.98,63.03,207841.0,49.237,49.2448,49.1902,49.2292,207841.0
2016-04-29 11:25:00,63.02,63.08,62.99,63.0,79344.0,49.2214,49.2683,49.198,49.2058,79344.0
2016-04-29 11:30:00,63.0,63.03,62.91,62.93,106794.0,49.2058,49.2292,49.1355,49.1511,106794.0
2016-04-29 11:35:00,62.93,62.94,62.79,62.84,134607.0,49.1511,49.1589,49.0418,49.0808,134607.0
2016-04-29 11:40:00,62.83,62.85,62.72,62.72,166999.0,49.073,49.0886,48.9871,48.9871,166999.0
2016-04-29 11:45:00,62.72,62.85,62.7,62.84,303528.0,48.9871,49.0886,48.9715,49.0808,303528.0
2016-04-29 11:50:00,62.83,62.91,62.83,62.89,215293.0,49.073,49.1355,49.073,49.1199,215293.0
2016-04-29 11:55:00,62.88,62.91,62.85,62.86,117932.0,49.1121,49.1355,49.0886,49.0964,117932.0
2016-04-29 12:00:00,62.87,62.87,62.76,62.77,117570.0,49.1042,49.1042,49.0183,49.0261,117570.0
2016-04-29 12:05:00,62.77,62.81,62.74,62.78,124683.0,49.0261,49.0574,49.0027,49.0339,124683.0
2016-04-29 12:10:00,62.78,62.88,62.77,62.81,136445.0,49.0339,49.1121,49.0261,49.0574,136445.0
2016-04-29 12:15:00,62.81,62.91,62.8,62.9,106176.0,49.0574,49.1355,49.0496,49.1277,106176.0
2016-04-29 12:20:00,62.89,62.95,62.87,62.87,188052.0,49.1199,49.1667,49.1042,49.1042,188052.0
2016-04-29 12:25:00,62.87,62.9,62.87,62.88,69646.0,49.1042,49.1277,49.1042,49.1121,69646.0
2016-04-29 12:30:00,62.88,62.96,62.83,62.96,95112.0,49.1121,49.1745,49.073,49.1745,95112.0
2016-04-29 12:35:00,62.96,63.02,62.93,63.01,122567.0,49.1745,49.2214,49.1511,49.2136,122567.0
2016-04-29 12:40:00,63.01,63.01,62.94,62.99,93833.0,49.2136,49.2136,49.1589,49.198,93833.0
2016-04-29 12:45:00,62.99,63.08,62.98,63.08,69609.0,49.198,49.2683,49.1902,49.2683,69609.0
2016-04-29 12:50:00,63.07,63.08,62.99,63.03,101559.0,49.2605,49.2683,49.198,49.2292,101559.0
2016-04-29 12:55:00,63.02,63.04,62.97,63.0,76753.0,49.2214,49.237,49.1823,49.2058,76753.0
2016-04-29 13:00:00,63.0,63.02,62.97,62.98,103318.0,49.2058,49.2214,49.1823,49.1902,103318.0
2016-04-29 13:05:00,62.97,63.12,62.96,63.11,147316.0,49.1823,49.2995,49.1745,49.2917,147316.0
2016-04-29 13:10:00,63.11,63.22,63.09,63.22,94612.0,49.2917,49.3776,49.2761,49.3776,94612.0
2016-04-29 13:15:00,63.22,63.23,63.11,63.16,120831.0,49.3776,49.3854,49.2917,49.3307,120831.0
2016-04-29 13:20:00,63.16,63.25,63.14,63.23,66268.0,49.3307,49.401,49.3151,49.3854,66268.0
2016-04-29 13:25:00,63.22,63.27,63.17,63.18,93677.0,49.3776,49.4167,49.3386,49.3464,93677.0
2016-04-29 13:30:00,63.19,63.19,63.06,63.08,153178.0,49.3542,49.3542,49.2526,49.2683,153178.0
2016-04-29 13:35:00,63.09,63.1,63.02,63.03,76913.0,49.2761,49.2839,49.2214,49.2292,76913.0
2016-04-29 13:40:00,63.03,63.04,62.93,62.96,127637.0,49.2292,49.237,49.1511,49.1745,127637.0
2016-04-29 13:45:00,62.96,63.01,62.92,63.0,147780.0,49.1745,49.2136,49.1433,49.2058,147780.0
2016-04-29 13:50:00,63.0,63.04,62.97,62.98,104122.0,49.2058,49.237,49.1823,49.1902,104122.0
2016-04-29 13:55:00,62.97,62.97,62.84,62.89,84350.0,49.1823,49.1823,49.0808,49.1199,84350.0
2016-04-29 14:00:00,62.89,62.94,62.87,62.91,69806.0,49.1199,49.1589,49.1042,49.1355,69806.0
2016-04-29 14:05:00,62.92,62.94,62.86,62.86,94843.0,49.1433,49.1589,49.0964,49.0964,94843.0
2016-04-29 14:10:00,62.87,62.88,62.79,62.86,88605.0,49.1042,49.1121,49.0418,49.0964,88605.0
2016-04-29 14:15:00,62.85,62.94,62.79,62.91,125059.0,49.0886,49.1589,49.0418,49.1355,125059.0
2016-04-29 14:20:00,62.91,63.02,62.91,63.0,104688.0,49.1355,49.2214,49.1355,49.2058,104688.0
2016-04-29 14:25:00,63.01,63.09,62.99,63.05,103068.0,49.2136,49.2761,49.198,49.2448,103068.0
2016-04-29 14:30:00,63.05,63.05,62.93,62.98,81213.0,49.2448,49.2448,49.1511,49.1902,81213.0
2016-04-29 14:35:00,62.98,62.99,62.93,62.93,57225.0,49.1902,49.198,49.1511,49.1511,57225.0
2016-04-29 14:40:00,62.93,62.94,62.83,62.85,126375.0,49.1511,49.1589,49.073,49.0886,126375.0
2016-04-29 14:45:00,62.85,63.0,62.84,62.99,114799.0,49.0886,49.2058,49.0808,49.198,114799.0
2016-04-29 14:50:00,62.99,63.0,62.88,62.95,178175.0,49.198,49.2058,49.1121,49.1667,178175.0
2016-04-29 14:55:00,62.95,62.99,62.81,62.81,116025.0,49.1667,49.198,49.0574,49.0574,116025.0
2016-04-29 15:00:00,62.82,62.93,62.8,62.9,148323.0,49.0652,49.1511,49.0496,49.1277,148323.0
2016-04-29 15:05:00,62.9,63.03,62.89,62.96,110169.0,49.1277,49.2292,49.1199,49.1745,110169.0
2016-04-29 15:10:00,62.96,63.08,62.92,63.05,164809.0,49.1745,49.2683,49.1433,49.2448,164809.0
2016-04-29 15:15:00,63.05,63.09,63.0,63.01,93501.0,49.2448,49.2761,49.2058,49.2136,93501.0
2016-04-29 15:20:00,63.02,63.09,62.99,63.0,242415.0,49.2214,49.2761,49.198,49.2058,242415.0
2016-04-29 15:25:00,63.01,63.06,62.99,63.02,148283.0,49.2136,49.2526,49.198,49.2214,148283.0
2016-04-29 15:30:00,63.02,63.23,63.01,63.21,215793.0,49.2214,49.3854,49.2136,49.3698,215793.0
2016-04-29 15:35:00,63.21,63.23,63.16,63.19,150132.0,49.3698,49.3854,49.3307,49.3542,150132.0
2016-04-29 15:40:00,63.19,63.29,63.17,63.29,231252.0,49.3542,49.4323,49.3386,49.4323,231252.0
2016-04-29 15:45:00,63.28,63.42,63.23,63.24,382901.0,49.4245,49.5338,49.3854,49.3932,382901.0
2016-04-29 15:50:00,63.25,63.28,63.17,63.25,392622.0,49.401,49.4245,49.3386,49.401,392622.0
2016-04-29 15:55:00,63.25,63.28,63.13,63.21,898727.0,49.401,49.4245,49.3073,49.3698,898727.0
2016-05-02 09:30:00,63.69,63.78,63.53,63.59,376154.0,49.7447,49.815,49.6197,49.6666,376154.0
2016-05-02 09:35:00,63.58,63.61,63.14,63.47,302717.0,49.6588,49.6822,49.3151,49.5729,302717.0
2016-05-02 09:40:00,63.46,63.5,63.27,63.37,118279.0,49.5651,49.5963,49.4167,49.4948,118279.0
2016-05-02 09:45:00,63.36,63.43,63.21,63.24,151527.0,49.487,49.5416,49.3698,49.3932,151527.0
2016-05-02 09:50:00,63.24,63.49,63.19,63.47,194567.0,49.3932,49.5885,49.3542,49.5729,194567.0
2016-05-02 09:55:00,63.46,63.51,63.37,63.4,240772.0,49.5651,49.6041,49.4948,49.5182,240772.0
2016-05-02 10:00:00,63.4,63.52,63.32,63.37,200108.0,49.5182,49.6119,49.4557,49.4948,200108.0
2016-05-02 10:05:00,63.38,63.7,63.36,63.68,242595.0,49.5026,49.7525,49.487,49.7369,242595.0
2016-05-02 10:10:00,63.69,63.72,63.61,63.68,109684.0,49.7447,49.7681,49.6822,49.7369,109684.0
2016-05-02 10:15:00,63.68,63.85,63.68,63.75,221527.0,49.7369,49.8697,49.7369,49.7916,221527.0
2016-05-02 10:20:00,63.75,63.85,63.72,63.81,135953.0,49.7916,49.8697,49.7681,49.8384,135953.0
2016-05-02 10:25:00,63.81,63.86,63.73,63.75,80315.0,49.8384,49.8775,49.7759,49.7916,80315.0
2016-05-02 10:30:00,63.76,63.81,63.71,63.74,114978.0,49.7994,49.8384,49.7603,49.7838,114978.0
2016-05-02 10:35:00,63.74,63.8,63.7,63.73,78277.0,49.7838,49.8306,49.7525,49.7759,78277.0
2016-05-02 10:40:00,63.72,63.8,63.71,63.73,79071.0,49.7681,49.8306,49.7603,49.7759,79071.0
2016-05-02 10:45:00,63.74,63.85,63.74,63.83,97893.0,49.7838,49.8697,49.7838,49.854,97893.0
2016-05-02 10:50:00,63.83,63.84,63.69,63.77,81883.0,49.854,49.8619,49.7447,49.8072,81883.0
2016-05-02 10:55:00,63.78,63.78,63.69,63.77,102748.0,49.815,49.815,49.7447,49.8072,102748.0
2016-05-02 11:00:00,63.77,63.84,63.73,63.82,109269.0,49.8072,49.8619,49.7759,49.8462,109269.0
2016-05-02 11:05:00,63.82,63.93,63.82,63.93,126522.0,49.8462,49.9322,49.8462,49.9322,126522.0
2016-05-02 11:10:00,63.93,64.0,63.86,63.89,164970.0,49.9322,49.9868,49.8775,49.9009,164970.0
2016-05-02 11:15:00,63.89,63.93,63.86,63.92,134448.0,49.9009,49.9322,49.8775,49.9243,134448.0
2016-05-02 11:20:00,63.91,63.92,63.84,63.89,153897.0,49.9165,49.9243,49.8619,49.9009,153897.0
2016-05-02 11:25:00,63.89,63.89,63.75,63.83,121855.0,49.9009,49.9009,49.7916,49.854,121855.0
2016-05-02 11:30:00,63.83,63.87,63.78,63.87,74953.0,49.854,49.8853,49.815,49.8853,74953.0
2016-05-02 11:35:00,63.86,63.97,63.83,63.95,64219.0,49.8775,49.9634,49.854,49.9478,64219.0
2016-05-02 11:40:00,63.95,63.97,63.84,63.85,56948.0,49.9478,49.9634,49.8619,49.8697,56948.0
2016-05-02 11:45:00,63.85,63.89,63.79,63.85,77238.0,49.8697,49.9009,49.8228,49.8697,77238.0
2016-05-02 11:50:00,63.84,63.91,63.77,63.87,71552.0,49.8619,49.9165,49.8072,49.8853,71552.0
2016-05-02 11:55:00,63.87,63.95,63.78,63.8,182238.0,49.8853,49.9478,49.815,49.8306,182238.0
2016-05-02 12:00:00,63.78,63.79,63.71,63.75,119786.0,49.815,49.8228,49.7603,49.7916,119786.0
2016-05-02 12:05:00,63.75,63.79,63.73,63.75,43814.0,49.7916,49.8228,49.7759,49.7916,43814.0
2016-05-02 12:10:00,63.75,63.78,63.71,63.72,42583.0,49.7916,49.815,49.7603,49.7681,42583.0
2016-05-02 12:15:00,63.72,63.75,63.68,63.73,62203.0,49.7681,49.7916,49.7369,49.7759,62203.0
2016-05-02 12:20:00,63.73,63.74,63.67,63.68,57629.0,49.7759,49.7838,49.7291,49.7369,57629.0
2016-05-02 12:25:00,63.68,63.69,63.63,63.67,93793.0,49.7369,49.7447,49.6978,49.7291,93793.0
2016-05-02 12:30:00,63.67,63.76,63.67,63.74,129760.0,49.7291,49.7994,49.7291,49.7838,129760.0
2016-05-02 12:35:00,63.74,63.79,63.73,63.77,71635.0,49.7838,49.8228,49.7759,49.8072,71635.0
2016-05-02 12:40:00,63.76,63.81,63.74,63.77,70551.0,49.7994,49.8384,49.7838,49.8072,70551.0
2016-05-02 12:45:00,63.76,63.82,63.76,63.79,68051.0,49.7994,49.8462,49.7994,49.8228,68051.0
2016-05-02 12:50:00,63.8,63.8,63.75,63.78,50466.0,49.8306,49.8306,49.7916,49.815,50466.0
2016-05-02 12:55:00,63.77,63.8,63.74,63.8,75451.0,49.8072,49.8306,49.7838,49.8306,75451.0
2016-05-02 13:00:00,63.8,63.85,63.79,63.82,47141.0,49.8306,49.8697,49.8228,49.8462,47141.0
2016-05-02 13:05:00,63.83,63.88,63.82,63.84,106406.0,49.854,49.8931,49.8462,49.8619,106406.0
2016-05-02 13:10:00,63.85,63.93,63.84,63.92,64819.0,49.8697,49.9322,49.8619,49.9243,64819.0
2016-05-02 13:15:00,63.93,63.95,63.91,63.92,56220.0,49.9322,49.9478,49.9165,49.9243,56220.0
2016-05-02 13:20:00,63.93,63.98,63.93,63.94,76089.0,49.9322,49.9712,49.9322,49.94,76089.0
2016-05-02 13:25:00,63.93,63.95,63.91,63.95,50402.0,49.9322,49.9478,49.9165,49.9478,50402.0
2016-05-02 13:30:00,63.94,63.97,63.93,63.95,74388.0,49.94,49.9634,49.9322,49.9478,74388.0
2016-05-02 13:35:00,63.95,63.95,63.87,63.91,69475.0,49.9478,49.9478,49.8853,49.9165,69475.0
2016-05-02 13:40:00,63.9,63.95,63.89,63.94,40064.0,49.9087,49.9478,49.9009,49.94,40064.0
2016-05-02 13:45:00,63.94,63.96,63.89,63.94,71766.0,49.94,49.9556,49.9009,49.94,71766.0
2016-05-02 13:50:00,63.92,63.93,63.89,63.91,62896.0,49.9243,49.9322,49.9009,49.9165,62896.0
2016-05-02 13:55:00,63.91,63.92,63.84,63.9,100128.0,49.9165,49.9243,49.8619,49.9087,100128.0
2016-05-02 14:00:00,63.89,63.93,63.87,63.91,70786.0,49.9009,49.9322,49.8853,49.9165,70786.0
2016-05-02 14:05:00,63.92,63.93,63.87,63.88,75506.0,49.9243,49.9322,49.8853,49.8931,75506.0
2016-05-02 14:10:00,63.87,63.96,63.86,63.95,72991.0,49.8853,49.9556,49.8775,49.9478,72991.0
2016-05-02 14:15:00,63.96,63.98,63.91,63.92,72136.0,49.9556,49.9712,49.9165,49.9243,72136.0
2016-05-02 14:20:00,63.92,63.96,63.9,63.93,61784.0,49.9243,49.9556,49.9087,49.9322,61784.0
2016-05-02 14:25:00,63.93,63.94,63.87,63.89,72402.0,49.9322,49.94,49.8853,49.9009,72402.0
2016-05-02 14:30:00,63.89,63.95,63.89,63.92,65500.0,49.9009,49.9478,49.9009,49.9243,65500.0
2016-05-02 14:35:00,63.93,63.93,63.85,63.85,56546.0,49.9322,49.9322,49.8697,49.8697,56546.0
2016-05-02 14:40:00,63.85,63.88,63.82,63.84,67388.0,49.8697,49.8931,49.8462,49.8619,67388.0
2016-05-02 14:45:00,63.84,63.87,63.82,63.85,66449.0,49.8619,49.8853,49.8462,49.8697,66449.0
2016-05-02 14:50:00,63.84,63.86,63.78,63.78,46705.0,49.8619,49.8775,49.815,49.815,46705.0
2016-05-02 14:55:00,63.79,63.82,63.77,63.81,73062.0,49.8228,49.8462,49.8072,49.8384,73062.0
2016-05-02 15:00:00,63.81,63.88,63.8,63.88,131969.0,49.8384,49.8931,49.8306,49.8931,131969.0
2016-05-02 15:05:00,63.87,63.88,63.82,63.85,92017.0,49.8853,49.8931,49.8462,49.8697,92017.0
2016-05-02 15:10:00,63.85,63.87,63.82,63.84,84857.0,49.8697,49.8853,49.8462,49.8619,84857.0
2016-05-02 15:15:00,63.84,63.85,63.8,63.83,97057.0,49.8619,49.8697,49.8306,49.854,97057.0
2016-05-02 15:20:00,63.83,63.83,63.79,63.8,116759.0,49.854,49.854,49.8228,49.8306,116759.0
2016-05-02 15:25:00,63.79,63.82,63.78,63.8,78119.0,49.8228,49.8462,49.815,49.8306,78119.0
2016-05-02 15:30:00,63.8,63.8,63.69,63.72,138870.0,49.8306,49.8306,49.7447,49.7681,138870.0
2016-05-02 15:35:00,63.72,63.78,63.71,63.78,142756.0,49.7681,49.815,49.7603,49.815,142756.0
2016-05-02 15:40:00,63.77,63.87,63.75,63.86,182958.0,49.8072,49.8853,49.7916,49.8775,182958.0
2016-05-02 15:45:00,63.86,63.86,63.8,63.82,181517.0,49.8775,49.8775,49.8306,49.8462,181517.0
2016-05-02 15:50:00,63.81,63.82,63.75,63.77,204416.0,49.8384,49.8462,49.7916,49.8072,204416.0
2016-05-02 15:55:00,63.77,63.79,63.71,63.79,441699.0,49.8072,49.8228,49.7603,49.8228,441699.0
2016-05-03 09:30:00,62.9,62.91,62.63,62.73,580096.0,49.1277,49.1355,48.9168,48.9949,580096.0
2016-05-03 09:35:00,62.74,62.75,62.44,62.62,531587.0,49.0027,49.0105,48.7684,48.909,531587.0
2016-05-03 09:40:00,62.62,62.76,62.48,62.53,338073.0,48.909,49.0183,48.7996,48.8387,338073.0
2016-05-03 09:45:00,62.52,62.56,62.29,62.3,304528.0,48.8309,48.8621,48.6512,48.659,304528.0
2016-05-03 09:50:00,62.29,62.36,62.28,62.33,363630.0,48.6512,48.7059,48.6434,48.6825,363630.0
2016-05-03 09:55:00,62.33,62.41,62.31,62.4,397327.0,48.6825,48.745,48.6669,48.7372,397327.0
2016-05-03 10:00:00,62.39,62.44,62.31,62.34,425264.0,48.7293,48.7684,48.6669,48.6903,425264.0
2016-05-03 10:05:00,62.34,62.35,62.25,62.29,311801.0,48.6903,48.6981,48.62,48.6512,311801.0
2016-05-03 10:10:00,62.29,62.29,62.13,62.17,260204.0,48.6512,48.6512,48.5263,48.5575,260204.0
2016-05-03 10:15:00,62.17,62.19,62.12,62.16,421776.0,48.5575,48.5731,48.5185,48.5497,421776.0
2016-05-03 10:20:00,62.16,62.18,62.06,62.09,341157.0,48.5497,48.5653,48.4716,48.495,341157.0
2016-05-03 10:25:00,62.09,62.22,62.09,62.14,369608.0,48.495,48.5966,48.495,48.5341,369608.0
2016-05-03 10:30:00,62.14,62.24,62.1,62.19,198997.0,48.5341,48.6122,48.5028,48.5731,198997.0
2016-05-03 10:35:00,62.19,62.19,62.03,62.07,163110.0,48.5731,48.5731,48.4482,48.4794,163110.0
2016-05-03 10:40:00,62.08,62.11,62.03,62.05,196442.0,48.4872,48.5107,48.4482,48.4638,196442.0
2016-05-03 10:45:00,62.05,62.05,61.98,61.99,261556.0,48.4638,48.4638,48.4091,48.4169,261556.0
2016-05-03 10:50:00,61.99,62.0,61.8,61.92,384414.0,48.4169,48.4247,48.2685,48.3623,384414.0
2016-05-03 10:55:00,61.92,61.95,61.8,61.88,236579.0,48.3623,48.3857,48.2685,48.331,236579.0
2016-05-03 11:00:00,61.88,62.01,61.87,61.99,211748.0,48.331,48.4325,48.3232,48.4169,211748.0
2016-05-03 11:05:00,61.99,62.0,61.9,61.97,185941.0,48.4169,48.4247,48.3466,48.4013,185941.0
2016-05-03 11:10:00,61.98,62.0,61.89,61.98,143894.0,48.4091,48.4247,48.3388,48.4091,143894.0
2016-05-03 11:15:00,61.98,62.06,61.94,61.97,139992.0,48.4091,48.4716,48.3779,48.4013,139992.0
2016-05-03 11:20:00,61.97,62.01,61.92,61.99,283330.0,48.4013,48.4325,48.3623,48.4169,283330.0
2016-05-03 11:25:00,61.99,62.04,61.95,61.96,281133.0,48.4169,48.456,48.3857,48.3935,281133.0
2016-05-03 11:30:00,61.96,62.02,61.9,62.02,301436.0,48.3935,48.4404,48.3466,48.4404,301436.0
2016-05-03 11:35:00,62.02,62.1,62.02,62.04,364113.0,48.4404,48.5028,48.4404,48.456,364113.0
2016-05-03 11:40:00,62.04,62.15,62.02,62.12,266492.0,48.456,48.5419,48.4404,48.5185,266492.0
2016-05-03 11:45:00,62.12,62.23,62.11,62.18,142841.0,48.5185,48.6044,48.5107,48.5653,142841.0
2016-05-03 11:50:00,62.18,62.22,62.14,62.18,202319.0,48.5653,48.5966,48.5341,48.5653,202319.0
2016-05-03 11:55:00,62.18,62.19,62.11,62.13,175670.0,48.5653,48.5731,48.5107,48.5263,175670.0
2016-05-03 12:00:00,62.14,62.21,62.14,62.15,101964.0,48.5341,48.5888,48.5341,48.5419,101964.0
2016-05-03 12:05:00,62.15,62.15,62.04,62.09,108507.0,48.5419,48.5419,48.456,48.495,108507.0
2016-05-03 12:10:00,62.08,62.11,61.96,61.98,146628.0,48.4872,48.5107,48.3935,48.4091,146628.0
2016-05-03 12:15:00,61.98,62.06,61.97,62.04,93026.0,48.4091,48.4716,48.4013,48.456,93026.0
2016-05-03 12:20:00,62.04,62.11,61.98,62.06,133155.0,48.456,48.5107,48.4091,48.4716,133155.0
2016-05-03 12:25:00,62.07,62.11,62.04,62.07,79541.0,48.4794,48.5107,48.456,48.4794,79541.0
2016-05-03 12:30:00,62.07,62.12,62.07,62.12,96819.0,48.4794,48.5185,48.4794,48.5185,96819.0
2016-05-03 12:35:00,62.12,62.21,62.11,62.19,125591.0,48.5185,48.5888,48.5107,48.5731,125591.0
2016-05-03 12:40:00,62.18,62.22,62.17,62.17,115228.0,48.5653,48.5966,48.5575,48.5575,115228.0
2016-05-03 12:45:00,62.17,62.17,62.12,62.16,93787.0,48.5575,48.5575,48.5185,48.5497,93787.0
2016-05-03 12:50:00,62.15,62.24,62.15,62.17,118362.0,48.5419,48.6122,48.5419,48.5575,118362.0
2016-05-03 12:55:00,62.17,62.26,62.16,62.25,181292.0,48.5575,48.6278,48.5497,48.62,181292.0
2016-05-03 13:00:00,62.24,62.27,62.21,62.23,88146.0,48.6122,48.6356,48.5888,48.6044,88146.0
2016-05-03 13:05:00,62.23,62.3,62.21,62.3,246668.0,48.6044,48.659,48.5888,48.659,246668.0
2016-05-03 13:10:00,62.3,62.31,62.26,62.26,148933.0,48.659,48.6669,48.6278,48.6278,148933.0
2016-05-03 13:15:00,62.27,62.28,62.22,62.26,153663.0,48.6356,48.6434,48.5966,48.6278,153663.0
2016-05-03 13:20:00,62.26,62.33,62.25,62.32,108062.0,48.6278,48.6825,48.62,48.6747,108062.0
2016-05-03 13:25:00,62.32,62.38,62.3,62.37,103991.0,48.6747,48.7215,48.659,48.7137,103991.0
2016-05-03 13:30:00,62.38,62.42,62.33,62.37,104520.0,48.7215,48.7528,48.6825,48.7137,104520.0
2016-05-03 13:35:00,62.37,62.44,62.35,62.42,118308.0,48.7137,48.7684,48.6981,48.7528,118308.0
2016-05-03 13:40:00,62.42,62.47,62.38,62.38,96811.0,48.7528,48.7918,48.7215,48.7215,96811.0
2016-05-03 13:45:00,62.38,62.45,62.37,62.42,113589.0,48.7215,48.7762,48.7137,48.7528,113589.0
2016-05-03 13:50:00,62.42,62.43,62.34,62.34,104898.0,48.7528,48.7606,48.6903,48.6903,104898.0
2016-05-03 13:55:00,62.34,62.37,62.31,62.32,119417.0,48.6903,48.7137,48.6669,48.6747,119417.0
2016-05-03 14:00:00,62.32,62.34,62.28,62.34,216797.0,48.6747,48.6903,48.6434,48.6903,216797.0
2016-05-03 14:05:00,62.33,62.35,62.31,62.34,138090.0,48.6825,48.6981,48.6669,48.6903,138090.0
2016-05-03 14:10:00,62.34,62.37,62.28,62.29,127639.0,48.6903,48.7137,48.6434,48.6512,127639.0
2016-05-03 14:15:00,62.3,62.33,62.25,62.27,183772.0,48.659,48.6825,48.62,48.6356,183772.0
2016-05-03 14:20:00,62.27,62.29,62.24,62.27,94120.0,48.6356,48.6512,48.6122,48.6356,94120.0
2016-05-03 14:25:00,62.27,62.31,62.23,62.31,120903.0,48.6356,48.6669,48.6044,48.6669,120903.0
2016-05-03 14:30:00,62.31,62.37,62.3,62.35,103592.0,48.6669,48.7137,48.659,48.6981,103592.0
2016-05-03 14:35:00,62.35,62.43,62.35,62.43,86366.0,48.6981,48.7606,48.6981,48.7606,86366.0
2016-05-03 14:40:00,62.42,62.43,62.34,62.35,80644.0,48.7528,48.7606,48.6903,48.6981,80644.0
2016-05-03 14:45:00,62.36,62.36,62.25,62.28,124379.0,48.7059,48.7059,48.62,48.6434,124379.0
2016-05-03 14:50:00,62.27,62.34,62.26,62.34,96700.0,48.6356,48.6903,48.6278,48.6903,96700.0
2016-05-03 14:55:00,62.34,62.39,62.3,62.38,95374.0,48.6903,48.7293,48.659,48.7215,95374.0
2016-05-03 15:00:00,62.39,62.39,62.32,62.36,106767.0,48.7293,48.7293,48.6747,48.7059,106767.0
2016-05-03 15:05:00,62.37,62.46,62.35,62.45,91998.0,48.7137,48.784,48.6981,48.7762,91998.0
2016-05-03 15:10:00,62.44,62.47,62.31,62.32,124242.0,48.7684,48.7918,48.6669,48.6747,124242.0
2016-05-03 15:15:00,62.32,62.35,62.31,62.33,86021.0,48.6747,48.6981,48.6669,48.6825,86021.0
2016-05-03 15:20:00,62.33,62.38,62.25,62.32,155268.0,48.6825,48.7215,48.62,48.6747,155268.0
2016-05-03 15:25:00,62.32,62.38,62.3,62.33,199938.0,48.6747,48.7215,48.659,48.6825,199938.0
2016-05-03 15:30:00,62.32,62.35,62.25,62.27,347127.0,48.6747,48.6981,48.62,48.6356,347127.0
2016-05-03 15:35:00,62.27,62.37,62.23,62.36,242677.0,48.6356,48.7137,48.6044,48.7059,242677.0
2016-05-03 15:40:00,62.36,62.39,62.3,62.36,301733.0,48.7059,48.7293,48.659,48.7059,301733.0
2016-05-03 15:45:00,62.37,62.52,62.36,62.52,427326.0,48.7137,48.8309,48.7059,48.8309,427326.0
2016-05-03 15:50:00,62.51,62.54,62.48,62.5,412524.0,48.8231,48.8465,48.7996,48.8153,412524.0
2016-05-03 15:55:00,62.5,62.57,62.46,62.54,873649.0,48.8153,48.8699,48.784,48.8465,873649.0
2016-05-04 09:30:00,61.75,62.05,61.54,61.83,592028.0,48.2295,48.4638,48.0655,48.292,592028.0
2016-05-04 09:35:00,61.84,61.88,61.51,61.64,341497.0,48.2998,48.331,48.042,48.1436,341497.0
2016-05-04 09:40:00,61.64,61.78,61.57,61.62,352507.0,48.1436,48.2529,48.0889,48.1279,352507.0
2016-05-04 09:45:00,61.62,61.96,61.61,61.95,255253.0,48.1279,48.3935,48.1201,48.3857,255253.0
2016-05-04 09:50:00,61.95,62.05,61.93,62.05,272004.0,48.3857,48.4638,48.3701,48.4638,272004.0
2016-05-04 09:55:00,62.05,62.13,62.04,62.1,390106.0,48.4638,48.5263,48.456,48.5028,390106.0
2016-05-04 10:00:00,62.1,62.2,62.1,62.14,271169.0,48.5028,48.5809,48.5028,48.5341,271169.0
2016-05-04 10:05:00,62.13,62.14,61.91,62.0,322586.0,48.5263,48.5341,48.3544,48.4247,322586.0
2016-05-04 10:10:00,62.0,62.26,62.0,62.12,352520.0,48.4247,48.6278,48.4247,48.5185,352520.0
2016-05-04 10:15:00,62.12,62.13,61.96,62.07,223110.0,48.5185,48.5263,48.3935,48.4794,223110.0
2016-05-04 10:20:00,62.06,62.07,61.98,62.05,190874.0,48.4716,48.4794,48.4091,48.4638,190874.0
2016-05-04 10:25:00,62.05,62.15,62.03,62.1,201525.0,48.4638,48.5419,48.4482,48.5028,201525.0
2016-05-04 10:30:00,62.09,62.1,61.93,61.94,244394.0,48.495,48.5028,48.3701,48.3779,244394.0
2016-05-04 10:35:00,61.93,62.07,61.86,62.05,471586.0,48.3701,48.4794,48.3154,48.4638,471586.0
2016-05-04 10:40:00,62.04,62.05,61.89,61.91,279005.0,48.456,48.4638,48.3388,48.3544,279005.0
2016-05-04 10:45:00,61.91,61.92,61.78,61.82,206721.0,48.3544,48.3623,48.2529,48.2841,206721.0
2016-05-04 10:50:00,61.83,61.86,61.77,61.79,126715.0,48.292,48.3154,48.2451,48.2607,126715.0
2016-05-04 10:55:00,61.8,61.87,61.75,61.76,174062.0,48.2685,48.3232,48.2295,48.2373,174062.0
2016-05-04 11:00:00,61.76,61.88,61.72,61.84,175312.0,48.2373,48.331,48.206,48.2998,175312.0
2016-05-04 11:05:00,61.85,61.87,61.76,61.77,139336.0,48.3076,48.3232,48.2373,48.2451,139336.0
2016-05-04 11:10:00,61.77,61.81,61.7,61.7,333000.0,48.2451,48.2763,48.1904,48.1904,333000.0
2016-05-04 11:15:00,61.71,61.72,61.63,61.68,84144.0,48.1982,48.206,48.1357,48.1748,84144.0
2016-05-04 11:20:00,61.67,61.68,61.61,61.65,110307.0,48.167,48.1748,48.1201,48.1514,110307.0
2016-05-04 11:25:00,61.64,61.64,61.55,61.56,176012.0,48.1436,48.1436,48.0733,48.0811,176012.0
2016-05-04 11:30:00,61.56,61.66,61.53,61.65,164589.0,48.0811,48.1592,48.0576,48.1514,164589.0
2016-05-04 11:35:00,61.66,61.71,61.65,61.69,164071.0,48.1592,48.1982,48.1514,48.1826,164071.0
2016-05-04 11:40:00,61.69,61.71,61.57,61.59,136078.0,48.1826,48.1982,48.0889,48.1045,136078.0
2016-05-04 11:45:00,61.6,61.64,61.58,61.64,165890.0,48.1123,48.1436,48.0967,48.1436,165890.0
2016-05-04 11:50:00,61.64,61.65,61.56,61.56,150958.0,48.1436,48.1514,48.0811,48.0811,150958.0
2016-05-04 11:55:00,61.57,61.64,61.55,61.59,204467.0,48.0889,48.1436,48.0733,48.1045,204467.0
2016-05-04 12:00:00,61.59,61.62,61.56,61.6,96767.0,48.1045,48.1279,48.0811,48.1123,96767.0
2016-05-04 12:05:00,61.6,61.62,61.5,61.5,149431.0,48.1123,48.1279,48.0342,48.0342,149431.0
2016-05-04 12:10:00,61.5,61.53,61.44,61.53,174475.0,48.0342,48.0576,47.9874,48.0576,174475.0
2016-05-04 12:15:00,61.53,61.57,61.5,61.5,74339.0,48.0576,48.0889,48.0342,48.0342,74339.0
2016-05-04 12:20:00,61.5,61.57,61.49,61.55,88236.0,48.0342,48.0889,48.0264,48.0733,88236.0
2016-05-04 12:25:00,61.54,61.58,61.43,61.46,153017.0,48.0655,48.0967,47.9795,48.003,153017.0
2016-05-04 12:30:00,61.46,61.58,61.46,61.57,103478.0,48.003,48.0967,48.003,48.0889,103478.0
2016-05-04 12:35:00,61.57,61.59,61.52,61.54,105093.0,48.0889,48.1045,48.0498,48.0655,105093.0
2016-05-04 12:40:00,61.54,61.56,61.46,61.51,90974.0,48.0655,48.0811,48.003,48.042,90974.0
2016-05-04 12:45:00,61.52,61.54,61.46,61.46,126318.0,48.0498,48.0655,48.003,48.003,126318.0
2016-05-04 12:50:00,61.46,61.51,61.44,61.47,76991.0,48.003,48.042,47.9874,48.0108,76991.0
2016-05-04 12:55:00,61.46,61.53,61.43,61.47,95459.0,48.003,48.0576,47.9795,48.0108,95459.0
2016-05-04 13:00:00,61.47,61.55,61.46,61.52,129761.0,48.0108,48.0733,48.003,48.0498,129761.0
2016-05-04 13:05:00,61.53,61.56,61.51,61.54,63440.0,48.0576,48.0811,48.042,48.0655,63440.0
2016-05-04 13:10:00,61.54,61.54,61.47,61.53,82464.0,48.0655,48.0655,48.0108,48.0576,82464.0
2016-05-04 13:15:00,61.53,61.6,61.5,61.59,88236.0,48.0576,48.1123,48.0342,48.1045,88236.0
2016-05-04 13:20:00,61.59,61.62,61.52,61.54,117126.0,48.1045,48.1279,48.0498,48.0655,117126.0
2016-05-04 13:25:00,61.54,61.64,61.54,61.63,126369.0,48.0655,48.1436,48.0655,48.1357,126369.0
2016-05-04 13:30:00,61.63,61.64,61.58,61.59,68654.0,48.1357,48.1436,48.0967,48.1045,68654.0
2016-05-04 13:35:00,61.59,61.64,61.51,61.53,77477.0,48.1045,48.1436,48.042,48.0576,77477.0
2016-05-04 13:40:00,61.52,61.57,61.5,61.51,106714.0,48.0498,48.0889,48.0342,48.042,106714.0
2016-05-04 13:45:00,61.51,61.54,61.46,61.48,152636.0,48.042,48.0655,48.003,48.0186,152636.0
2016-05-04 13:50:00,61.48,61.54,61.48,61.49,84093.0,48.0186,48.0655,48.0186,48.0264,84093.0
2016-05-04 13:55:00,61.5,61.51,61.45,61.49,123251.0,48.0342,48.042,47.9952,48.0264,123251.0
2016-05-04 14:00:00,61.49,61.51,61.41,61.47,86828.0,48.0264,48.042,47.9639,48.0108,86828.0
2016-05-04 14:05:00,61.47,61.47,61.37,61.47,117825.0,48.0108,48.0108,47.9327,48.0108,117825.0
2016-05-04 14:10:00,61.47,61.5,61.44,61.49,61418.0,48.0108,48.0342,47.9874,48.0264,61418.0
2016-05-04 14:15:00,61.49,61.49,61.46,61.48,234534.0,48.0264,48.0264,48.003,48.0186,234534.0
2016-05-04 14:20:00,61.48,61.5,61.43,61.48,213466.0,48.0186,48.0342,47.9795,48.0186,213466.0
2016-05-04 14:25:00,61.49,61.55,61.49,61.52,152559.0,48.0264,48.0733,48.0264,48.0498,152559.0
2016-05-04 14:30:00,61.53,61.56,61.49,61.5,138863.0,48.0576,48.0811,48.0264,48.0342,138863.0
2016-05-04 14:35:00,61.5,61.52,61.44,61.49,162801.0,48.0342,48.0498,47.9874,48.0264,162801.0
2016-05-04 14:40:00,61.5,61.52,61.45,61.45,180324.0,48.0342,48.0498,47.9952,47.9952,180324.0
2016-05-04 14:45:00,61.45,61.51,61.45,61.49,104989.0,47.9952,48.042,47.9952,48.0264,104989.0
2016-05-04 14:50:00,61.49,61.51,61.44,61.44,99501.0,48.0264,48.042,47.9874,47.9874,99501.0
2016-05-04 14:55:00,61.45,61.45,61.42,61.43,108605.0,47.9952,47.9952,47.9717,47.9795,108605.0
2016-05-04 15:00:00,61.42,61.45,61.33,61.33,170127.0,47.9717,47.9952,47.9014,47.9014,170127.0
2016-05-04 15:05:00,61.33,61.35,61.28,61.31,214923.0,47.9014,47.9171,47.8624,47.8858,214923.0
2016-05-04 15:10:00,61.31,61.38,61.27,61.37,179262.0,47.8858,47.9405,47.8546,47.9327,179262.0
2016-05-04 15:15:00,61.38,61.43,61.37,61.42,137788.0,47.9405,47.9795,47.9327,47.9717,137788.0
2016-05-04 15:20:00,61.41,61.47,61.39,61.45,159933.0,47.9639,48.0108,47.9483,47.9952,159933.0
2016-05-04 15:25:00,61.46,61.47,61.4,61.42,168699.0,48.003,48.0108,47.9561,47.9717,168699.0
2016-05-04 15:30:00,61.42,61.54,61.41,61.53,216283.0,47.9717,48.0655,47.9639,48.0576,216283.0
2016-05-04 15:35:00,61.53,61.56,61.46,61.51,195407.0,48.0576,48.0811,48.003,48.042,195407.0
2016-05-04 15:40:00,61.51,61.6,61.5,61.59,372850.0,48.042,48.1123,48.0342,48.1045,372850.0
2016-05-04 15:45:00,61.59,61.64,61.58,61.61,233531.0,48.1045,48.1436,48.0967,48.1201,233531.0
2016-05-04 15:50:00,61.62,61.62,61.57,61.57,434546.0,48.1279,48.1279,48.0889,48.0889,434546.0
2016-05-04 15:55:00,61.58,61.59,61.52,61.56,858465.0,48.0967,48.1045,48.0498,48.0811,858465.0
2016-05-05 09:30:00,61.6,61.85,61.58,61.73,507324.0,48.1123,48.3076,48.0967,48.2139,507324.0
2016-05-05 09:35:00,61.74,61.79,61.39,61.6,250009.0,48.2217,48.2607,47.9483,48.1123,250009.0
2016-05-05 09:40:00,61.6,61.6,61.4,61.49,230438.0,48.1123,48.1123,47.9561,48.0264,230438.0
2016-05-05 09:45:00,61.5,61.59,61.36,61.53,350398.0,48.0342,48.1045,47.9249,48.0576,350398.0
2016-05-05 09:50:00,61.54,61.69,61.47,61.64,274334.0,48.0655,48.1826,48.0108,48.1436,274334.0
2016-05-05 09:55:00,61.62,61.75,61.61,61.75,278984.0,48.1279,48.2295,48.1201,48.2295,278984.0
2016-05-05 10:00:00,61.75,61.89,61.66,61.89,278479.0,48.2295,48.3388,48.1592,48.3388,278479.0
2016-05-05 10:05:00,61.9,61.98,61.87,61.97,180911.0,48.3466,48.4091,48.3232,48.4013,180911.0
2016-05-05 10:10:00,61.98,62.0,61.86,61.96,158653.0,48.4091,48.4247,48.3154,48.3935,158653.0
2016-05-05 10:15:00,61.97,61.98,61.79,61.86,173729.0,48.4013,48.4091,48.2607,48.3154,173729.0
2016-05-05 10:20:00,61.86,61.91,61.76,61.82,164031.0,48.3154,48.3544,48.2373,48.2841,164031.0
2016-05-05 10:25:00,61.82,61.86,61.63,61.64,227573.0,48.2841,48.3154,48.1357,48.1436,227573.0
2016-05-05 10:30:00,61.65,61.84,61.63,61.82,101692.0,48.1514,48.2998,48.1357,48.2841,101692.0
2016-05-05 10:35:00,61.83,61.85,61.64,61.66,120064.0,48.292,48.3076,48.1436,48.1592,120064.0
2016-05-05 10:40:00,61.65,61.72,61.6,61.68,97080.0,48.1514,48.206,48.1123,48.1748,97080.0
2016-05-05 10:45:00,61.68,61.74,61.63,61.7,100338.0,48.1748,48.2217,48.1357,48.1904,100338.0
2016-05-05 10:50:00,61.7,61.78,61.67,61.76,60753.0,48.1904,48.2529,48.167,48.2373,60753.0
2016-05-05 10:55:00,61.75,61.8,61.7,61.75,90458.0,48.2295,48.2685,48.1904,48.2295,90458.0
2016-05-05 11:00:00,61.76,61.86,61.72,61.86,153350.0,48.2373,48.3154,48.206,48.3154,153350.0
2016-05-05 11:05:00,61.86,61.94,61.82,61.89,118056.0,48.3154,48.3779,48.2841,48.3388,118056.0
2016-05-05 11:10:00,61.88,61.9,61.82,61.83,79762.0,48.331,48.3466,48.2841,48.292,79762.0
2016-05-05 11:15:00,61.84,61.91,61.81,61.89,69328.0,48.2998,48.3544,48.2763,48.3388,69328.0
2016-05-05 11:20:00,61.89,61.89,61.66,61.66,94290.0,48.3388,48.3388,48.1592,48.1592,94290.0
2016-05-05 11:25:00,61.67,61.71,61.64,61.68,66484.0,48.167,48.1982,48.1436,48.1748,66484.0
2016-05-05 11:30:00,61.68,61.76,61.67,61.75,90031.0,48.1748,48.2373,48.167,48.2295,90031.0
2016-05-05 11:35:00,61.76,61.85,61.7,61.7,113098.0,48.2373,48.3076,48.1904,48.1904,113098.0
2016-05-05 11:40:00,61.71,61.8,61.7,61.76,86130.0,48.1982,48.2685,48.1904,48.2373,86130.0
2016-05-05 11:45:00,61.76,61.78,61.72,61.75,74479.0,48.2373,48.2529,48.206,48.2295,74479.0
2016-05-05 11:50:00,61.76,61.77,61.64,61.65,116716.0,48.2373,48.2451,48.1436,48.1514,116716.0
2016-05-05 11:55:00,61.66,61.67,61.58,61.6,248802.0,48.1592,48.167,48.0967,48.1123,248802.0
2016-05-05 12:00:00,61.59,61.6,61.53,61.55,239259.0,48.1045,48.1123,48.0576,48.0733,239259.0
2016-05-05 12:05:00,61.56,61.59,61.44,61.45,159342.0,48.0811,48.1045,47.9874,47.9952,159342.0
2016-05-05 12:10:00,61.45,61.49,61.41,61.42,103128.0,47.9952,48.0264,47.9639,47.9717,103128.0
2016-05-05 12:15:00,61.41,61.49,61.41,61.43,138507.0,47.9639,48.0264,47.9639,47.9795,138507.0
2016-05-05 12:20:00,61.44,61.45,61.36,61.38,108731.0,47.9874,47.9952,47.9249,47.9405,108731.0
2016-05-05 12:25:00,61.38,61.38,61.34,61.37,90241.0,47.9405,47.9405,47.9092,47.9327,90241.0
2016-05-05 12:30:00,61.37,61.42,61.33,61.4,179368.0,47.9327,47.9717,47.9014,47.9561,179368.0
2016-05-05 12:35:00,61.4,61.43,61.35,61.36,83425.0,47.9561,47.9795,47.9171,47.9249,83425.0
2016-05-05 12:40:00,61.36,61.41,61.32,61.39,159155.0,47.9249,47.9639,47.8936,47.9483,159155.0
2016-05-05 12:45:00,61.38,61.38,61.32,61.36,74669.0,47.9405,47.9405,47.8936,47.9249,74669.0
2016-05-05 12:50:00,61.37,61.42,61.36,61.41,112943.0,47.9327,47.9717,47.9249,47.9639,112943.0
2016-05-05 12:55:00,61.41,61.49,61.4,61.41,82473.0,47.9639,48.0264,47.9561,47.9639,82473.0
2016-05-05 13:00:00,61.41,61.42,61.36,61.4,80260.0,47.9639,47.9717,47.9249,47.9561,80260.0
2016-05-05 13:05:00,61.4,61.42,61.34,61.34,50119.0,47.9561,47.9717,47.9092,47.9092,50119.0
2016-05-05 13:10:00,61.34,61.36,61.18,61.18,238739.0,47.9092,47.9249,47.7843,47.7843,238739.0
2016-05-05 13:15:00,61.19,61.24,61.14,61.24,156468.0,47.7921,47.8311,47.753,47.8311,156468.0
2016-05-05 13:20:00,61.23,61.25,61.15,61.18,99111.0,47.8233,47.839,47.7608,47.7843,99111.0
2016-05-05 13:25:00,61.17,61.22,61.14,61.16,117768.0,47.7765,47.8155,47.753,47.7687,117768.0
2016-05-05 13:30:00,61.15,61.28,61.14,61.21,147944.0,47.7608,47.8624,47.753,47.8077,147944.0
2016-05-05 13:35:00,61.21,61.22,61.13,61.17,126271.0,47.8077,47.8155,47.7452,47.7765,126271.0
2016-05-05 13:40:00,61.17,61.29,61.16,61.23,86115.0,47.7765,47.8702,47.7687,47.8233,86115.0
2016-05-05 13:45:00,61.23,61.28,61.2,61.21,114443.0,47.8233,47.8624,47.7999,47.8077,114443.0
2016-05-05 13:50:00,61.21,61.27,61.2,61.2,164693.0,47.8077,47.8546,47.7999,47.7999,164693.0
2016-05-05 13:55:00,61.19,61.24,61.17,61.23,135261.0,47.7921,47.8311,47.7765,47.8233,135261.0
2016-05-05 14:00:00,61.23,61.23,61.15,61.2,135277.0,47.8233,47.8233,47.7608,47.7999,135277.0
2016-05-05 14:05:00,61.2,61.23,61.15,61.19,144193.0,47.7999,47.8233,47.7608,47.7921,144193.0
2016-05-05 14:10:00,61.19,61.21,61.13,61.15,187108.0,47.7921,47.8077,47.7452,47.7608,187108.0
2016-05-05 14:15:00,61.15,61.16,61.1,61.11,170851.0,47.7608,47.7687,47.7218,47.7296,170851.0
2016-05-05 14:20:00,61.11,61.15,61.08,61.13,452604.0,47.7296,47.7608,47.7062,47.7452,452604.0
2016-05-05 14:25:00,61.13,61.18,61.09,61.1,120941.0,47.7452,47.7843,47.714,47.7218,120941.0
2016-05-05 14:30:00,61.1,61.15,61.09,61.14,103468.0,47.7218,47.7608,47.714,47.753,103468.0
2016-05-05 14:35:00,61.15,61.22,61.13,61.2,80061.0,47.7608,47.8155,47.7452,47.7999,80061.0
2016-05-05 14:40:00,61.2,61.24,61.18,61.23,148845.0,47.7999,47.8311,47.7843,47.8233,148845.0
2016-05-05 14:45:00,61.23,61.23,61.15,61.19,129218.0,47.8233,47.8233,47.7608,47.7921,129218.0
2016-05-05 14:50:00,61.19,61.23,61.18,61.18,87707.0,47.7921,47.8233,47.7843,47.7843,87707.0
2016-05-05 14:55:00,61.19,61.21,61.12,61.12,99079.0,47.7921,47.8077,47.7374,47.7374,99079.0
2016-05-05 15:00:00,61.13,61.19,61.1,61.13,139971.0,47.7452,47.7921,47.7218,47.7452,139971.0
2016-05-05 15:05:00,61.13,61.13,61.06,61.09,125713.0,47.7452,47.7452,47.6906,47.714,125713.0
2016-05-05 15:10:00,61.08,61.17,61.06,61.15,205955.0,47.7062,47.7765,47.6906,47.7608,205955.0
2016-05-05 15:15:00,61.14,61.16,61.07,61.16,113335.0,47.753,47.7687,47.6984,47.7687,113335.0
2016-05-05 15:20:00,61.15,61.2,61.13,61.2,86735.0,47.7608,47.7999,47.7452,47.7999,86735.0
2016-05-05 15:25:00,61.2,61.2,61.13,61.19,146552.0,47.7999,47.7999,47.7452,47.7921,146552.0
2016-05-05 15:30:00,61.19,61.21,61.12,61.16,237789.0,47.7921,47.8077,47.7374,47.7687,237789.0
2016-05-05 15:35:00,61.16,61.18,61.11,61.17,173321.0,47.7687,47.7843,47.7296,47.7765,173321.0
2016-05-05 15:40:00,61.17,61.24,61.16,61.23,266538.0,47.7765,47.8311,47.7687,47.8233,266538.0
2016-05-05 15:45:00,61.24,61.26,61.17,61.19,320458.0,47.8311,47.8468,47.7765,47.7921,320458.0
2016-05-05 15:50:00,61.19,61.22,61.14,61.16,228590.0,47.7921,47.8155,47.753,47.7687,228590.0
2016-05-05 15:55:00,61.16,61.24,61.11,61.22,494785.0,47.7687,47.8311,47.7296,47.8155,494785.0
2016-05-06 09:30:00,60.7,60.87,60.59,60.8,422026.0,47.4094,47.5422,47.3235,47.4875,422026.0
2016-05-06 09:35:00,60.79,61.24,60.77,61.12,312850.0,47.4797,47.8311,47.4641,47.7374,312850.0
2016-05-06 09:40:00,61.12,61.39,61.12,61.29,320368.0,47.7374,47.9483,47.7374,47.8702,320368.0
2016-05-06 09:45:00,61.28,61.3,61.08,61.21,288364.0,47.8624,47.878,47.7062,47.8077,288364.0
2016-05-06 09:50:00,61.2,61.34,61.19,61.34,155970.0,47.7999,47.9092,47.7921,47.9092,155970.0
2016-05-06 09:55:00,61.35,61.42,61.2,61.22,144660.0,47.9171,47.9717,47.7999,47.8155,144660.0
2016-05-06 10:00:00,61.22,61.42,61.22,61.41,101699.0,47.8155,47.9717,47.8155,47.9639,101699.0
2016-05-06 10:05:00,61.42,61.56,61.39,61.54,195941.0,47.9717,48.0811,47.9483,48.0655,195941.0
2016-05-06 10:10:00,61.53,61.58,61.44,61.46,120783.0,48.0576,48.0967,47.9874,48.003,120783.0
2016-05-06 10:15:00,61.44,61.54,61.42,61.5,120125.0,47.9874,48.0655,47.9717,48.0342,120125.0
2016-05-06 10:20:00,61.5,61.5,61.31,61.33,115310.0,48.0342,48.0342,47.8858,47.9014,115310.0
2016-05-06 10:25:00,61.34,61.41,61.28,61.38,109991.0,47.9092,47.9639,47.8624,47.9405,109991.0
2016-05-06 10:30:00,61.37,61.44,61.29,61.38,127913.0,47.9327,47.9874,47.8702,47.9405,127913.0
2016-05-06 10:35:00,61.39,61.4,61.15,61.16,116004.0,47.9483,47.9561,47.7608,47.7687,116004.0
2016-05-06 10:40:00,61.16,61.22,61.12,61.22,82375.0,47.7687,47.8155,47.7374,47.8155,82375.0
2016-05-06 10:45:00,61.22,61.26,61.06,61.11,102158.0,47.8155,47.8468,47.6906,47.7296,102158.0
2016-05-06 10:50:00,61.11,61.13,60.97,61.06,165869.0,47.7296,47.7452,47.6203,47.6906,165869.0
2016-05-06 10:55:00,61.06,61.09,60.99,61.04,113111.0,47.6906,47.714,47.6359,47.6749,113111.0
2016-05-06 11:00:00,61.04,61.14,61.03,61.11,158168.0,47.6749,47.753,47.6671,47.7296,158168.0
2016-05-06 11:05:00,61.1,61.18,61.07,61.1,85636.0,47.7218,47.7843,47.6984,47.7218,85636.0
2016-05-06 11:10:00,61.1,61.17,61.1,61.15,53706.0,47.7218,47.7765,47.7218,47.7608,53706.0
2016-05-06 11:15:00,61.15,61.34,61.15,61.31,165781.0,47.7608,47.9092,47.7608,47.8858,165781.0
2016-05-06 11:20:00,61.32,61.38,61.3,61.33,124548.0,47.8936,47.9405,47.878,47.9014,124548.0
2016-05-06 11:25:00,61.34,61.41,61.33,61.38,84479.0,47.9092,47.9639,47.9014,47.9405,84479.0
2016-05-06 11:30:00,61.37,61.42,61.34,61.37,76922.0,47.9327,47.9717,47.9092,47.9327,76922.0
2016-05-06 11:35:00,61.37,61.43,61.33,61.4,58935.0,47.9327,47.9795,47.9014,47.9561,58935.0
2016-05-06 11:40:00,61.41,61.43,61.35,61.36,90118.0,47.9639,47.9795,47.9171,47.9249,90118.0
2016-05-06 11:45:00,61.35,61.36,61.28,61.28,103776.0,47.9171,47.9249,47.8624,47.8624,103776.0
2016-05-06 11:50:00,61.29,61.31,61.25,61.31,44211.0,47.8702,47.8858,47.839,47.8858,44211.0
2016-05-06 11:55:00,61.32,61.36,61.28,61.28,99490.0,47.8936,47.9249,47.8624,47.8624,99490.0
2016-05-06 12:00:00,61.28,61.35,61.25,61.32,74531.0,47.8624,47.9171,47.839,47.8936,74531.0
2016-05-06 12:05:00,61.32,61.42,61.31,61.41,108615.0,47.8936,47.9717,47.8858,47.9639,108615.0
2016-05-06 12:10:00,61.41,61.44,61.37,61.43,96097.0,47.9639,47.9874,47.9327,47.9795,96097.0
2016-05-06 12:15:00,61.43,61.44,61.36,61.38,91477.0,47.9795,47.9874,47.9249,47.9405,91477.0
2016-05-06 12:20:00,61.39,61.43,61.34,61.41,89080.0,47.9483,47.9795,47.9092,47.9639,89080.0
2016-05-06 12:25:00,61.42,61.42,61.29,61.31,146370.0,47.9717,47.9717,47.8702,47.8858,146370.0
2016-05-06 12:30:00,61.31,61.32,61.26,61.28,61120.0,47.8858,47.8936,47.8468,47.8624,61120.0
2016-05-06 12:35:00,61.29,61.35,61.26,61.28,99483.0,47.8702,47.9171,47.8468,47.8624,99483.0
2016-05-06 12:40:00,61.28,61.35,61.27,61.33,70289.0,47.8624,47.9171,47.8546,47.9014,70289.0
2016-05-06 12:45:00,61.32,61.33,61.25,61.28,70955.0,47.8936,47.9014,47.839,47.8624,70955.0
2016-05-06 12:50:00,61.28,61.3,61.25,61.26,53149.0,47.8624,47.878,47.839,47.8468,53149.0
2016-05-06 12:55:00,61.27,61.34,61.25,61.34,95576.0,47.8546,47.9092,47.839,47.9092,95576.0
2016-05-06 13:00:00,61.34,61.38,61.32,61.35,50881.0,47.9092,47.9405,47.8936,47.9171,50881.0
2016-05-06 13:05:00,61.35,61.42,61.35,61.41,73627.0,47.9171,47.9717,47.9171,47.9639,73627.0
2016-05-06 13:10:00,61.4,61.48,61.39,61.43,133343.0,47.9561,48.0186,47.9483,47.9795,133343.0
2016-05-06 13:15:00,61.44,61.47,61.41,61.44,78783.0,47.9874,48.0108,47.9639,47.9874,78783.0
2016-05-06 13:20:00,61.44,61.47,61.42,61.45,71098.0,47.9874,48.0108,47.9717,47.9952,71098.0
2016-05-06 13:25:00,61.44,61.46,61.35,61.36,48486.0,47.9874,48.003,47.9171,47.9249,48486.0
2016-05-06 13:30:00,61.36,61.41,61.33,61.4,74347.0,47.9249,47.9639,47.9014,47.9561,74347.0
2016-05-06 13:35:00,61.4,61.46,61.39,61.42,42600.0,47.9561,48.003,47.9483,47.9717,42600.0
2016-05-06 13:40:00,61.42,61.43,61.33,61.34,64084.0,47.9717,47.9795,47.9014,47.9092,64084.0
2016-05-06 13:45:00,61.34,61.4,61.33,61.4,70546.0,47.9092,47.9561,47.9014,47.9561,70546.0
2016-05-06 13:50:00,61.4,61.44,61.38,61.43,51548.0,47.9561,47.9874,47.9405,47.9795,51548.0
2016-05-06 13:55:00,61.43,61.5,61.4,61.49,61837.0,47.9795,48.0342,47.9561,48.0264,61837.0
2016-05-06 14:00:00,61.49,61.6,61.48,61.59,136911.0,48.0264,48.1123,48.0186,48.1045,136911.0
2016-05-06 14:05:00,61.58,61.64,61.55,61.6,116349.0,48.0967,48.1436,48.0733,48.1123,116349.0
2016-05-06 14:10:00,61.61,61.61,61.51,61.52,105564.0,48.1201,48.1201,48.042,48.0498,105564.0
2016-05-06 14:15:00,61.52,61.6,61.51,61.58,116209.0,48.0498,48.1123,48.042,48.0967,116209.0
2016-05-06 14:20:00,61.58,61.64,61.57,61.58,134187.0,48.0967,48.1436,48.0889,48.0967,134187.0
2016-05-06 14:25:00,61.58,61.62,61.54,61.54,84427.0,48.0967,48.1279,48.0655,48.0655,84427.0
2016-05-06 14:30:00,61.55,61.57,61.52,61.54,70707.0,48.0733,48.0889,48.0498,48.0655,70707.0
2016-05-06 14:35:00,61.53,61.57,61.5,61.56,71756.0,48.0576,48.0889,48.0342,48.0811,71756.0
2016-05-06 14:40:00,61.56,61.66,61.53,61.64,130597.0,48.0811,48.1592,48.0576,48.1436,130597.0
2016-05-06 14:45:00,61.64,61.67,61.58,61.58,104653.0,48.1436,48.167,48.0967,48.0967,104653.0
2016-05-06 14:50:00,61.59,61.64,61.58,61.62,101223.0,48.1045,48.1436,48.0967,48.1279,101223.0
2016-05-06 14:55:00,61.62,61.62,61.54,61.55,71594.0,48.1279,48.1279,48.0655,48.0733,71594.0
2016-05-06 15:00:00,61.54,61.61,61.53,61.57,151550.0,48.0655,48.1201,48.0576,48.0889,151550.0
2016-05-06 15:05:00,61.57,61.61,61.51,61.54,164363.0,48.0889,48.1201,48.042,48.0655,164363.0
2016-05-06 15:10:00,61.54,61.58,61.53,61.54,113546.0,48.0655,48.0967,48.0576,48.0655,113546.0
2016-05-06 15:15:00,61.54,61.63,61.5,61.6,152251.0,48.0655,48.1357,48.0342,48.1123,152251.0
2016-05-06 15:20:00,61.6,61.67,61.59,61.65,127909.0,48.1123,48.167,48.1045,48.1514,127909.0
2016-05-06 15:25:00,61.66,61.68,61.61,61.62,97699.0,48.1592,48.1748,48.1201,48.1279,97699.0
2016-05-06 15:30:00,61.62,61.64,61.51,61.53,129666.0,48.1279,48.1436,48.042,48.0576,129666.0
2016-05-06 15:35:00,61.52,61.63,61.51,61.55,163389.0,48.0498,48.1357,48.042,48.0733,163389.0
2016-05-06 15:40:00,61.55,61.58,61.51,61.51,167929.0,48.0733,48.0967,48.042,48.042,167929.0
2016-05-06 15:45:00,61.51,61.56,61.49,61.49,190849.0,48.042,48.0811,48.0264,48.0264,190849.0
2016-05-06 15:50:00,61.49,61.52,61.48,61.5,301523.0,48.0264,48.0498,48.0186,48.0342,301523.0
2016-05-06 15:55:00,61.5,61.6,61.5,61.59,498112.0,48.0342,48.1123,48.0342,48.1045,498112.0
2016-05-09 09:30:00,61.37,61.68,61.37,61.66,315661.0,47.9327,48.1748,47.9327,48.1592,315661.0
2016-05-09 09:35:00,61.65,61.69,61.59,61.66,180622.0,48.1514,48.1826,48.1045,48.1592,180622.0
2016-05-09 09:40:00,61.66,61.89,61.58,61.8,221993.0,48.1592,48.3388,48.0967,48.2685,221993.0
2016-05-09 09:45:00,61.81,61.81,61.54,61.55,149161.0,48.2763,48.2763,48.0655,48.0733,149161.0
2016-05-09 09:50:00,61.54,61.56,61.36,61.41,140263.0,48.0655,48.0811,47.9249,47.9639,140263.0
2016-05-09 09:55:00,61.41,61.56,61.39,61.56,101910.0,47.9639,48.0811,47.9483,48.0811,101910.0
2016-05-09 10:00:00,61.56,61.61,61.46,61.47,194851.0,48.0811,48.1201,48.003,48.0108,194851.0
2016-05-09 10:05:00,61.48,61.6,61.47,61.52,98380.0,48.0186,48.1123,48.0108,48.0498,98380.0
2016-05-09 10:10:00,61.51,61.55,61.4,61.43,142545.0,48.042,48.0733,47.9561,47.9795,142545.0
2016-05-09 10:15:00,61.43,61.51,61.42,61.45,138359.0,47.9795,48.042,47.9717,47.9952,138359.0
2016-05-09 10:20:00,61.45,61.46,61.29,61.3,205267.0,47.9952,48.003,47.8702,47.878,205267.0
2016-05-09 10:25:00,61.29,61.33,61.25,61.3,200204.0,47.8702,47.9014,47.839,47.878,200204.0
2016-05-09 10:30:00,61.3,61.32,61.25,61.3,168644.0,47.878,47.8936,47.839,47.878,168644.0
2016-05-09 10:35:00,61.3,61.32,61.21,61.28,234192.0,47.878,47.8936,47.8077,47.8624,234192.0
2016-05-09 10:40:00,61.29,61.39,61.28,61.38,245272.0,47.8702,47.9483,47.8624,47.9405,245272.0
2016-05-09 10:45:00,61.38,61.4,61.29,61.36,91479.0,47.9405,47.9561,47.8702,47.9249,91479.0
2016-05-09 10:50:00,61.35,61.4,61.29,61.3,96342.0,47.9171,47.9561,47.8702,47.878,96342.0
2016-05-09 10:55:00,61.28,61.31,61.22,61.25,113231.0,47.8624,47.8858,47.8155,47.839,113231.0
2016-05-09 11:00:00,61.24,61.38,61.21,61.32,98022.0,47.8311,47.9405,47.8077,47.8936,98022.0
2016-05-09 11:05:00,61.31,61.34,61.22,61.23,104646.0,47.8858,47.9092,47.8155,47.8233,104646.0
2016-05-09 11:10:00,61.22,61.25,61.06,61.06,203931.0,47.8155,47.839,47.6906,47.6906,203931.0
2016-05-09 11:15:00,61.07,61.15,61.05,61.12,141257.0,47.6984,47.7608,47.6827,47.7374,141257.0
2016-05-09 11:20:00,61.11,61.24,61.09,61.24,204760.0,47.7296,47.8311,47.714,47.8311,204760.0
2016-05-09 11:25:00,61.24,61.3,61.2,61.28,137229.0,47.8311,47.878,47.7999,47.8624,137229.0
2016-05-09 11:30:00,61.28,61.29,61.15,61.19,170120.0,47.8624,47.8702,47.7608,47.7921,170120.0
2016-05-09 11:35:00,61.2,61.28,61.18,61.27,86688.0,47.7999,47.8624,47.7843,47.8546,86688.0
2016-05-09 11:40:00,61.27,61.29,61.23,61.28,57197.0,47.8546,47.8702,47.8233,47.8624,57197.0
2016-05-09 11:45:00,61.29,61.33,61.25,61.3,61364.0,47.8702,47.9014,47.839,47.878,61364.0
2016-05-09 11:50:00,61.3,61.3,61.23,61.23,115897.0,47.878,47.878,47.8233,47.8233,115897.0
2016-05-09 11:55:00,61.24,61.29,61.24,61.28,114339.0,47.8311,47.8702,47.8311,47.8624,114339.0
2016-05-09 12:00:00,61.27,61.32,61.25,61.31,83134.0,47.8546,47.8936,47.839,47.8858,83134.0
2016-05-09 12:05:00,61.3,61.32,61.21,61.22,86423.0,47.878,47.8936,47.8077,47.8155,86423.0
2016-05-09 12:10:00,61.23,61.31,61.2,61.3,61597.0,47.8233,47.8858,47.7999,47.878,61597.0
2016-05-09 12:15:00,61.31,61.34,61.27,61.33,65240.0,47.8858,47.9092,47.8546,47.9014,65240.0
2016-05-09 12:20:00,61.33,61.38,61.3,61.36,61775.0,47.9014,47.9405,47.878,47.9249,61775.0
2016-05-09 12:25:00,61.37,61.4,61.32,61.38,74627.0,47.9327,47.9561,47.8936,47.9405,74627.0
2016-05-09 12:30:00,61.38,61.4,61.35,61.37,52341.0,47.9405,47.9561,47.9171,47.9327,52341.0
2016-05-09 12:35:00,61.37,61.38,61.34,61.35,70839.0,47.9327,47.9405,47.9092,47.9171,70839.0
2016-05-09 12:40:00,61.35,61.38,61.33,61.35,60547.0,47.9171,47.9405,47.9014,47.9171,60547.0
2016-05-09 12:45:00,61.35,61.39,61.32,61.33,98923.0,47.9171,47.9483,47.8936,47.9014,98923.0
2016-05-09 12:50:00,61.33,61.33,61.26,61.29,104213.0,47.9014,47.9014,47.8468,47.8702,104213.0
2016-05-09 12:55:00,61.29,61.38,61.29,61.38,39120.0,47.8702,47.9405,47.8702,47.9405,39120.0
2016-05-09 13:00:00,61.38,61.43,61.35,61.41,43073.0,47.9405,47.9795,47.9171,47.9639,43073.0
2016-05-09 13:05:00,61.41,61.48,61.39,61.47,41602.0,47.9639,48.0186,47.9483,48.0108,41602.0
2016-05-09 13:10:00,61.46,61.51,61.45,61.5,86945.0,48.003,48.042,47.9952,48.0342,86945.0
2016-05-09 13:15:00,61.5,61.5,61.35,61.36,103150.0,48.0342,48.0342,47.9171,47.9249,103150.0
2016-05-09 13:20:00,61.37,61.4,61.36,61.37,48046.0,47.9327,47.9561,47.9249,47.9327,48046.0
2016-05-09 13:25:00,61.37,61.41,61.35,61.38,59272.0,47.9327,47.9639,47.9171,47.9405,59272.0
2016-05-09 13:30:00,61.37,61.4,61.34,61.37,75227.0,47.9327,47.9561,47.9092,47.9327,75227.0
2016-05-09 13:35:00,61.38,61.41,61.34,61.35,48974.0,47.9405,47.9639,47.9092,47.9171,48974.0
2016-05-09 13:40:00,61.35,61.43,61.35,61.41,68294.0,47.9171,47.9795,47.9171,47.9639,68294.0
2016-05-09 13:45:00,61.41,61.42,61.36,61.4,67403.0,47.9639,47.9717,47.9249,47.9561,67403.0
2016-05-09 13:50:00,61.39,61.41,61.34,61.35,49786.0,47.9483,47.9639,47.9092,47.9171,49786.0
2016-05-09 13:55:00,61.34,61.35,61.27,61.31,101918.0,47.9092,47.9171,47.8546,47.8858,101918.0
2016-05-09 14:00:00,61.32,61.35,61.25,61.26,100339.0,47.8936,47.9171,47.839,47.8468,100339.0
2016-05-09 14:05:00,61.26,61.27,61.2,61.22,82362.0,47.8468,47.8546,47.7999,47.8155,82362.0
2016-05-09 14:10:00,61.21,61.29,61.2,61.27,77845.0,47.8077,47.8702,47.7999,47.8546,77845.0
2016-05-09 14:15:00,61.27,61.27,61.2,61.24,60185.0,47.8546,47.8546,47.7999,47.8311,60185.0
2016-05-09 14:20:00,61.24,61.31,61.23,61.3,43058.0,47.8311,47.8858,47.8233,47.878,43058.0
2016-05-09 14:25:00,61.3,61.34,61.28,61.3,63303.0,47.878,47.9092,47.8624,47.878,63303.0
2016-05-09 14:30:00,61.31,61.35,61.31,61.31,47187.0,47.8858,47.9171,47.8858,47.8858,47187.0
2016-05-09 14:35:00,61.31,61.34,61.3,61.34,74041.0,47.8858,47.9092,47.878,47.9092,74041.0
2016-05-09 14:40:00,61.34,61.35,61.3,61.32,45841.0,47.9092,47.9171,47.878,47.8936,45841.0
2016-05-09 14:45:00,61.33,61.4,61.33,61.39,80242.0,47.9014,47.9561,47.9014,47.9483,80242.0
2016-05-09 14:50:00,61.38,61.45,61.38,61.42,101629.0,47.9405,47.9952,47.9405,47.9717,101629.0
2016-05-09 14:55:00,61.43,61.47,61.42,61.47,69196.0,47.9795,48.0108,47.9717,48.0108,69196.0
2016-05-09 15:00:00,61.47,61.48,61.43,61.47,52609.0,48.0108,48.0186,47.9795,48.0108,52609.0
2016-05-09 15:05:00,61.46,61.47,61.4,61.44,82351.0,48.003,48.0108,47.9561,47.9874,82351.0
2016-05-09 15:10:00,61.44,61.47,61.42,61.45,67457.0,47.9874,48.0108,47.9717,47.9952,67457.0
2016-05-09 15:15:00,61.45,61.47,61.4,61.42,74850.0,47.9952,48.0108,47.9561,47.9717,74850.0
2016-05-09 15:20:00,61.42,61.43,61.37,61.38,80073.0,47.9717,47.9795,47.9327,47.9405,80073.0
2016-05-09 15:25:00,61.38,61.4,61.33,61.35,87962.0,47.9405,47.9561,47.9014,47.9171,87962.0
2016-05-09 15:30:00,61.34,61.36,61.26,61.28,135841.0,47.9092,47.9249,47.8468,47.8624,135841.0
2016-05-09 15:35:00,61.28,61.33,61.28,61.29,104011.0,47.8624,47.9014,47.8624,47.8702,104011.0
2016-05-09 15:40:00,61.29,61.33,61.24,61.27,174979.0,47.8702,47.9014,47.8311,47.8546,174979.0
2016-05-09 15:45:00,61.26,61.3,61.24,61.26,168715.0,47.8468,47.878,47.8311,47.8468,168715.0
2016-05-09 15:50:00,61.25,61.25,61.17,61.19,156210.0,47.839,47.839,47.7765,47.7921,156210.0
2016-05-09 15:55:00,61.18,61.24,61.17,61.23,469927.0,47.7843,47.8311,47.7765,47.8233,469927.0
2016-05-10 09:30:00,61.55,61.59,61.35,61.59,588381.0,48.0733,48.1045,47.9171,48.1045,588381.0
2016-05-10 09:35:00,61.59,61.84,61.57,61.83,490647.0,48.1045,48.2998,48.0889,48.292,490647.0
2016-05-10 09:40:00,61.83,62.0,61.79,61.99,325870.0,48.292,48.4247,48.2607,48.4169,325870.0
2016-05-10 09:45:00,61.99,62.02,61.87,62.0,270316.0,48.4169,48.4404,48.3232,48.4247,270316.0
2016-05-10 09:50:00,61.99,62.0,61.92,61.94,190038.0,48.4169,48.4247,48.3623,48.3779,190038.0
2016-05-10 09:55:00,61.94,61.95,61.84,61.9,258391.0,48.3779,48.3857,48.2998,48.3466,258391.0
2016-05-10 10:00:00,61.9,61.91,61.79,61.87,192478.0,48.3466,48.3544,48.2607,48.3232,192478.0
2016-05-10 10:05:00,61.88,61.88,61.68,61.69,164225.0,48.331,48.331,48.1748,48.1826,164225.0
2016-05-10 10:10:00,61.69,61.88,61.68,61.79,158693.0,48.1826,48.331,48.1748,48.2607,158693.0
2016-05-10 10:15:00,61.79,61.94,61.79,61.88,95078.0,48.2607,48.3779,48.2607,48.331,95078.0
2016-05-10 10:20:00,61.88,61.95,61.81,61.82,111443.0,48.331,48.3857,48.2763,48.2841,111443.0
2016-05-10 10:25:00,61.82,61.93,61.8,61.88,89562.0,48.2841,48.3701,48.2685,48.331,89562.0
2016-05-10 10:30:00,61.88,61.96,61.88,61.94,185134.0,48.331,48.3935,48.331,48.3779,185134.0
2016-05-10 10:35:00,61.95,62.08,61.95,62.08,204409.0,48.3857,48.4872,48.3857,48.4872,204409.0
2016-05-10 10:40:00,62.08,62.15,62.07,62.11,104535.0,48.4872,48.5419,48.4794,48.5107,104535.0
2016-05-10 10:45:00,62.11,62.15,62.08,62.12,88351.0,48.5107,48.5419,48.4872,48.5185,88351.0
2016-05-10 10:50:00,62.11,62.14,62.08,62.14,95825.0,48.5107,48.5341,48.4872,48.5341,95825.0
2016-05-10 10:55:00,62.14,62.14,62.09,62.12,69631.0,48.5341,48.5341,48.495,48.5185,69631.0
2016-05-10 11:00:00,62.11,62.12,62.07,62.1,81824.0,48.5107,48.5185,48.4794,48.5028,81824.0
2016-05-10 11:05:00,62.1,62.11,62.05,62.1,100515.0,48.5028,48.5107,48.4638,48.5028,100515.0
2016-05-10 11:10:00,62.1,62.13,62.08,62.09,96914.0,48.5028,48.5263,48.4872,48.495,96914.0
2016-05-10 11:15:00,62.09,62.1,62.06,62.08,121090.0,48.495,48.5028,48.4716,48.4872,121090.0
2016-05-10 11:20:00,62.09,62.1,62.02,62.04,125197.0,48.495,48.5028,48.4404,48.456,125197.0
2016-05-10 11:25:00,62.04,62.07,62.01,62.07,84428.0,48.456,48.4794,48.4325,48.4794,84428.0
2016-05-10 11:30:00,62.07,62.1,62.04,62.09,92386.0,48.4794,48.5028,48.456,48.495,92386.0
2016-05-10 11:35:00,62.09,62.14,62.07,62.12,90129.0,48.495,48.5341,48.4794,48.5185,90129.0
2016-05-10 11:40:00,62.12,62.15,62.07,62.09,76491.0,48.5185,48.5419,48.4794,48.495,76491.0
2016-05-10 11:45:00,62.09,62.13,62.08,62.09,97066.0,48.495,48.5263,48.4872,48.495,97066.0
2016-05-10 11:50:00,62.1,62.15,62.09,62.12,48979.0,48.5028,48.5419,48.495,48.5185,48979.0
2016-05-10 11:55:00,62.12,62.12,62.09,62.1,77026.0,48.5185,48.5185,48.495,48.5028,77026.0
2016-05-10 12:00:00,62.11,62.14,62.1,62.13,122522.0,48.5107,48.5341,48.5028,48.5263,122522.0
2016-05-10 12:05:00,62.14,62.18,62.13,62.16,167860.0,48.5341,48.5653,48.5263,48.5497,167860.0
2016-05-10 12:10:00,62.17,62.24,62.17,62.23,134821.0,48.5575,48.6122,48.5575,48.6044,134821.0
2016-05-10 12:15:00,62.23,62.26,62.22,62.24,77767.0,48.6044,48.6278,48.5966,48.6122,77767.0
2016-05-10 12:20:00,62.23,62.23,62.17,62.2,96807.0,48.6044,48.6044,48.5575,48.5809,96807.0
2016-05-10 12:25:00,62.19,62.21,62.17,62.21,122922.0,48.5731,48.5888,48.5575,48.5888,122922.0
2016-05-10 12:30:00,62.2,62.23,62.13,62.13,90901.0,48.5809,48.6044,48.5263,48.5263,90901.0
2016-05-10 12:35:00,62.13,62.16,62.12,62.13,63858.0,48.5263,48.5497,48.5185,48.5263,63858.0
2016-05-10 12:40:00,62.14,62.16,62.1,62.14,102181.0,48.5341,48.5497,48.5028,48.5341,102181.0
2016-05-10 12:45:00,62.15,62.18,62.11,62.11,120210.0,48.5419,48.5653,48.5107,48.5107,120210.0
2016-05-10 12:50:00,62.12,62.13,62.08,62.1,70244.0,48.5185,48.5263,48.4872,48.5028,70244.0
2016-05-10 12:55:00,62.1,62.1,62.03,62.04,92139.0,48.5028,48.5028,48.4482,48.456,92139.0
2016-05-10 13:00:00,62.03,62.08,62.03,62.04,110420.0,48.4482,48.4872,48.4482,48.456,110420.0
2016-05-10 13:05:00,62.04,62.09,62.04,62.08,69603.0,48.456,48.495,48.456,48.4872,69603.0
2016-05-10 13:10:00,62.08,62.12,62.07,62.07,52090.0,48.4872,48.5185,48.4794,48.4794,52090.0
2016-05-10 13:15:00,62.07,62.07,62.01,62.01,47340.0,48.4794,48.4794,48.4325,48.4325,47340.0
2016-05-10 13:20:00,62.02,62.08,62.0,62.0,143772.0,48.4404,48.4872,48.4247,48.4247,143772.0
2016-05-10 13:25:00,62.01,62.03,62.0,62.02,46175.0,48.4325,48.4482,48.4247,48.4404,46175.0
2016-05-10 13:30:00,62.02,62.05,62.0,62.05,67979.0,48.4404,48.4638,48.4247,48.4638,67979.0
2016-05-10 13:35:00,62.04,62.06,62.02,62.03,55519.0,48.456,48.4716,48.4404,48.4482,55519.0
2016-05-10 13:40:00,62.02,62.07,62.02,62.07,47742.0,48.4404,48.4794,48.4404,48.4794,47742.0
2016-05-10 13:45:00,62.07,62.08,62.04,62.05,42109.0,48.4794,48.4872,48.456,48.4638,42109.0
2016-05-10 13:50:00,62.05,62.06,62.01,62.03,72729.0,48.4638,48.4716,48.4325,48.4482,72729.0
2016-05-10 13:55:00,62.03,62.04,62.02,62.03,55322.0,48.4482,48.456,48.4404,48.4482,55322.0
2016-05-10 14:00:00,62.03,62.07,62.02,62.05,84908.0,48.4482,48.4794,48.4404,48.4638,84908.0
2016-05-10 14:05:00,62.06,62.07,62.03,62.03,40911.0,48.4716,48.4794,48.4482,48.4482,40911.0
2016-05-10 14:10:00,62.04,62.04,62.03,62.03,49698.0,48.456,48.456,48.4482,48.4482,49698.0
2016-05-10 14:15:00,62.03,62.04,62.0,62.02,90476.0,48.4482,48.456,48.4247,48.4404,90476.0
2016-05-10 14:20:00,62.01,62.02,61.99,62.01,75978.0,48.4325,48.4404,48.4169,48.4325,75978.0
2016-05-10 14:25:00,62.01,62.06,62.0,62.06,85498.0,48.4325,48.4716,48.4247,48.4716,85498.0
2016-05-10 14:30:00,62.06,62.07,62.04,62.05,65265.0,48.4716,48.4794,48.456,48.4638,65265.0
2016-05-10 14:35:00,62.05,62.07,62.05,62.05,61060.0,48.4638,48.4794,48.4638,48.4638,61060.0
2016-05-10 14:40:00,62.06,62.06,62.05,62.06,48947.0,48.4716,48.4716,48.4638,48.4716,48947.0
2016-05-10 14:45:00,62.05,62.09,62.05,62.05,84539.0,48.4638,48.495,48.4638,48.4638,84539.0
2016-05-10 14:50:00,62.05,62.05,62.0,62.0,57289.0,48.4638,48.4638,48.4247,48.4247,57289.0
2016-05-10 14:55:00,62.01,62.04,61.99,62.03,129247.0,48.4325,48.456,48.4169,48.4482,129247.0
2016-05-10 15:00:00,62.01,62.09,62.01,62.05,109599.0,48.4325,48.495,48.4325,48.4638,109599.0
2016-05-10 15:05:00,62.05,62.05,62.0,62.03,68732.0,48.4638,48.4638,48.4247,48.4482,68732.0
2016-05-10 15:10:00,62.03,62.06,62.02,62.05,81100.0,48.4482,48.4716,48.4404,48.4638,81100.0
2016-05-10 15:15:00,62.06,62.07,61.99,62.0,151630.0,48.4716,48.4794,48.4169,48.4247,151630.0
2016-05-10 15:20:00,61.99,62.03,61.97,62.01,151889.0,48.4169,48.4482,48.4013,48.4325,151889.0
2016-05-10 15:25:00,62.02,62.05,62.0,62.01,162881.0,48.4404,48.4638,48.4247,48.4325,162881.0
2016-05-10 15:30:00,62.01,62.05,62.0,62.02,117333.0,48.4325,48.4638,48.4247,48.4404,117333.0
2016-05-10 15:35:00,62.02,62.05,62.02,62.03,106805.0,48.4404,48.4638,48.4404,48.4482,106805.0
2016-05-10 15:40:00,62.04,62.1,62.03,62.09,201484.0,48.456,48.5028,48.4482,48.495,201484.0
2016-05-10 15:45:00,62.09,62.11,62.06,62.09,193084.0,48.495,48.5107,48.4716,48.495,193084.0
2016-05-10 15:50:00,62.09,62.12,62.05,62.07,270057.0,48.495,48.5185,48.4638,48.4794,270057.0
2016-05-10 15:55:00,62.07,62.11,62.03,62.05,603286.0,48.4794,48.5107,48.4482,48.4638,603286.0
2016-05-11 09:30:00,61.97,62.06,61.84,62.03,396982.0,48.4013,48.4716,48.2998,48.4482,396982.0
2016-05-11 09:35:00,62.01,62.24,62.01,62.15,149613.0,48.4325,48.6122,48.4325,48.5419,149613.0
2016-05-11 09:40:00,62.15,62.21,62.0,62.05,185112.0,48.5419,48.5888,48.4247,48.4638,185112.0
2016-05-11 09:45:00,62.05,62.14,62.04,62.1,192724.0,48.4638,48.5341,48.456,48.5028,192724.0
2016-05-11 09:50:00,62.09,62.09,61.94,61.95,169937.0,48.495,48.495,48.3779,48.3857,169937.0
2016-05-11 09:55:00,61.96,61.97,61.89,61.94,130103.0,48.3935,48.4013,48.3388,48.3779,130103.0
2016-05-11 10:00:00,61.93,61.95,61.82,61.9,153732.0,48.3701,48.3857,48.2841,48.3466,153732.0
2016-05-11 10:05:00,61.9,62.04,61.89,61.99,145728.0,48.3466,48.456,48.3388,48.4169,145728.0
2016-05-11 10:10:00,61.98,62.06,61.9,62.05,153646.0,48.4091,48.4716,48.3466,48.4638,153646.0
2016-05-11 10:15:00,62.06,62.14,62.04,62.09,117762.0,48.4716,48.5341,48.456,48.495,117762.0
2016-05-11 10:20:00,62.08,62.24,62.07,62.23,139666.0,48.4872,48.6122,48.4794,48.6044,139666.0
2016-05-11 10:25:00,62.24,62.25,62.15,62.2,142301.0,48.6122,48.62,48.5419,48.5809,142301.0
2016-05-11 10:30:00,62.21,62.39,62.21,62.3,240538.0,48.5888,48.7293,48.5888,48.659,240538.0
2016-05-11 10:35:00,62.31,62.42,62.3,62.32,147377.0,48.6669,48.7528,48.659,48.6747,147377.0
2016-05-11 10:40:00,62.32,62.33,62.19,62.3,152827.0,48.6747,48.6825,48.5731,48.659,152827.0
2016-05-11 10:45:00,62.3,62.4,62.29,62.38,144842.0,48.659,48.7372,48.6512,48.7215,144842.0
2016-05-11 10:50:00,62.37,62.42,62.33,62.33,140910.0,48.7137,48.7528,48.6825,48.6825,140910.0
2016-05-11 10:55:00,62.34,62.37,62.32,62.34,162176.0,48.6903,48.7137,48.6747,48.6903,162176.0
2016-05-11 11:00:00,62.34,62.34,62.13,62.15,199895.0,48.6903,48.6903,48.5263,48.5419,199895.0
2016-05-11 11:05:00,62.15,62.21,62.11,62.19,120517.0,48.5419,48.5888,48.5107,48.5731,120517.0
2016-05-11 11:10:00,62.19,62.31,62.16,62.3,111378.0,48.5731,48.6669,48.5497,48.659,111378.0
2016-05-11 11:15:00,62.3,62.38,62.27,62.37,105902.0,48.659,48.7215,48.6356,48.7137,105902.0
2016-05-11 11:20:00,62.36,62.43,62.35,62.4,102994.0,48.7059,48.7606,48.6981,48.7372,102994.0
2016-05-11 11:25:00,62.4,62.44,62.36,62.37,186394.0,48.7372,48.7684,48.7059,48.7137,186394.0
2016-05-11 11:30:00,62.38,62.39,62.35,62.37,99049.0,48.7215,48.7293,48.6981,48.7137,99049.0
2016-05-11 11:35:00,62.37,62.44,62.36,62.41,69565.0,48.7137,48.7684,48.7059,48.745,69565.0
2016-05-11 11:40:00,62.41,62.45,62.39,62.45,94238.0,48.745,48.7762,48.7293,48.7762,94238.0
2016-05-11 11:45:00,62.45,62.48,62.39,62.41,81993.0,48.7762,48.7996,48.7293,48.745,81993.0
2016-05-11 11:50:00,62.4,62.43,62.38,62.41,50690.0,48.7372,48.7606,48.7215,48.745,50690.0
2016-05-11 11:55:00,62.42,62.48,62.41,62.47,86379.0,48.7528,48.7996,48.745,48.7918,86379.0
2016-05-11 12:00:00,62.47,62.5,62.44,62.5,79906.0,48.7918,48.8153,48.7684,48.8153,79906.0
2016-05-11 12:05:00,62.49,62.55,62.48,62.52,78177.0,48.8074,48.8543,48.7996,48.8309,78177.0
2016-05-11 12:10:00,62.53,62.59,62.52,62.57,84318.0,48.8387,48.8856,48.8309,48.8699,84318.0
2016-05-11 12:15:00,62.57,62.59,62.52,62.53,80504.0,48.8699,48.8856,48.8309,48.8387,80504.0
2016-05-11 12:20:00,62.53,62.57,62.53,62.56,62851.0,48.8387,48.8699,48.8387,48.8621,62851.0
2016-05-11 12:25:00,62.56,62.58,62.54,62.54,49990.0,48.8621,48.8777,48.8465,48.8465,49990.0
2016-05-11 12:30:00,62.54,62.55,62.53,62.55,46080.0,48.8465,48.8543,48.8387,48.8543,46080.0
2016-05-11 12:35:00,62.56,62.6,62.55,62.59,59548.0,48.8621,48.8934,48.8543,48.8856,59548.0
2016-05-11 12:40:00,62.59,62.59,62.51,62.51,62918.0,48.8856,48.8856,48.8231,48.8231,62918.0
2016-05-11 12:45:00,62.51,62.54,62.49,62.52,53610.0,48.8231,48.8465,48.8074,48.8309,53610.0
2016-05-11 12:50:00,62.52,62.52,62.41,62.42,76387.0,48.8309,48.8309,48.745,48.7528,76387.0
2016-05-11 12:55:00,62.42,62.46,62.41,62.44,59267.0,48.7528,48.784,48.745,48.7684,59267.0
2016-05-11 13:00:00,62.44,62.44,62.38,62.39,112242.0,48.7684,48.7684,48.7215,48.7293,112242.0
2016-05-11 13:05:00,62.4,62.44,62.39,62.44,76656.0,48.7372,48.7684,48.7293,48.7684,76656.0
2016-05-11 13:10:00,62.44,62.46,62.41,62.41,68492.0,48.7684,48.784,48.745,48.745,68492.0
2016-05-11 13:15:00,62.41,62.42,62.34,62.36,60806.0,48.745,48.7528,48.6903,48.7059,60806.0
2016-05-11 13:20:00,62.36,62.36,62.26,62.26,74772.0,48.7059,48.7059,48.6278,48.6278,74772.0
2016-05-11 13:25:00,62.27,62.27,62.2,62.24,113544.0,48.6356,48.6356,48.5809,48.6122,113544.0
2016-05-11 13:30:00,62.25,62.29,62.24,62.24,46687.0,48.62,48.6512,48.6122,48.6122,46687.0
2016-05-11 13:35:00,62.24,62.24,62.17,62.2,67280.0,48.6122,48.6122,48.5575,48.5809,67280.0
2016-05-11 13:40:00,62.19,62.2,62.17,62.17,47123.0,48.5731,48.5809,48.5575,48.5575,47123.0
2016-05-11 13:45:00,62.17,62.26,62.17,62.26,47100.0,48.5575,48.6278,48.5575,48.6278,47100.0
2016-05-11 13:50:00,62.26,62.26,62.16,62.17,68353.0,48.6278,48.6278,48.5497,48.5575,68353.0
2016-05-11 13:55:00,62.18,62.2,62.12,62.13,86022.0,48.5653,48.5809,48.5185,48.5263,86022.0
2016-05-11 14:00:00,62.13,62.16,62.05,62.05,121519.0,48.5263,48.5497,48.4638,48.4638,121519.0
2016-05-11 14:05:00,62.05,62.06,61.97,61.98,156382.0,48.4638,48.4716,48.4013,48.4091,156382.0
2016-05-11 14:10:00,61.98,62.02,61.94,61.99,107659.0,48.4091,48.4404,48.3779,48.4169,107659.0
2016-05-11 14:15:00,62.0,62.01,61.95,62.0,104664.0,48.4247,48.4325,48.3857,48.4247,104664.0
2016-05-11 14:20:00,61.99,62.04,61.97,62.03,98280.0,48.4169,48.456,48.4013,48.4482,98280.0
2016-05-11 14:25:00,62.02,62.06,61.99,62.06,87240.0,48.4404,48.4716,48.4169,48.4716,87240.0
2016-05-11 14:30:00,62.06,62.06,61.98,61.98,81011.0,48.4716,48.4716,48.4091,48.4091,81011.0
2016-05-11 14:35:00,61.98,62.04,61.98,62.02,77465.0,48.4091,48.456,48.4091,48.4404,77465.0
2016-05-11 14:40:00,62.02,62.02,61.97,61.97,85564.0,48.4404,48.4404,48.4013,48.4013,85564.0
2016-05-11 14:45:00,61.97,61.97,61.83,61.86,166204.0,48.4013,48.4013,48.292,48.3154,166204.0
2016-05-11 14:50:00,61.86,61.91,61.83,61.88,109578.0,48.3154,48.3544,48.292,48.331,109578.0
2016-05-11 14:55:00,61.89,61.89,61.82,61.85,76321.0,48.3388,48.3388,48.2841,48.3076,76321.0
2016-05-11 15:00:00,61.85,61.91,61.85,61.89,73321.0,48.3076,48.3544,48.3076,48.3388,73321.0
2016-05-11 15:05:00,61.89,61.98,61.89,61.97,96366.0,48.3388,48.4091,48.3388,48.4013,96366.0
2016-05-11 15:10:00,61.97,61.98,61.91,61.92,87340.0,48.4013,48.4091,48.3544,48.3623,87340.0
2016-05-11 15:15:00,61.92,61.94,61.86,61.86,66104.0,48.3623,48.3779,48.3154,48.3154,66104.0
2016-05-11 15:20:00,61.86,61.91,61.84,61.88,88633.0,48.3154,48.3544,48.2998,48.331,88633.0
2016-05-11 15:25:00,61.89,61.95,61.88,61.93,103831.0,48.3388,48.3857,48.331,48.3701,103831.0
2016-05-11 15:30:00,61.94,61.98,61.92,61.98,118131.0,48.3779,48.4091,48.3623,48.4091,118131.0
2016-05-11 15:35:00,61.98,61.98,61.92,61.92,130064.0,48.4091,48.4091,48.3623,48.3623,130064.0
2016-05-11 15:40:00,61.93,61.93,61.82,61.82,143766.0,48.3701,48.3701,48.2841,48.2841,143766.0
2016-05-11 15:45:00,61.82,61.91,61.82,61.89,209500.0,48.2841,48.3544,48.2841,48.3388,209500.0
2016-05-11 15:50:00,61.88,61.89,61.81,61.82,242439.0,48.331,48.3388,48.2763,48.2841,242439.0
2016-05-11 15:55:00,61.83,61.89,61.81,61.83,549933.0,48.292,48.3388,48.2763,48.292,549933.0
2016-05-12 09:30:00,62.27,62.4,62.16,62.37,203075.0,48.6356,48.7372,48.5497,48.7137,203075.0
2016-05-12 09:35:00,62.35,62.56,62.31,62.4,208914.0,48.6981,48.8621,48.6669,48.7372,208914.0
2016-05-12 09:40:00,62.4,62.4,62.22,62.32,221413.0,48.7372,48.7372,48.5966,48.6747,221413.0
2016-05-12 09:45:00,62.32,62.34,62.11,62.17,355983.0,48.6747,48.6903,48.5107,48.5575,355983.0
2016-05-12 09:50:00,62.17,62.23,61.95,61.98,218932.0,48.5575,48.6044,48.3857,48.4091,218932.0
2016-05-12 09:55:00,61.97,61.98,61.8,61.81,144251.0,48.4013,48.4091,48.2685,48.2763,144251.0
2016-05-12 10:00:00,61.81,62.05,61.81,62.01,119083.0,48.2763,48.4638,48.2763,48.4325,119083.0
2016-05-12 10:05:00,62.01,62.01,61.91,61.97,103847.0,48.4325,48.4325,48.3544,48.4013,103847.0
2016-05-12 10:10:00,61.96,62.1,61.95,61.97,163653.0,48.3935,48.5028,48.3857,48.4013,163653.0
2016-05-12 10:15:00,61.96,62.02,61.77,61.79,138490.0,48.3935,48.4404,48.2451,48.2607,138490.0
2016-05-12 10:20:00,61.79,61.88,61.72,61.83,220052.0,48.2607,48.331,48.206,48.292,220052.0
2016-05-12 10:25:00,61.84,61.9,61.8,61.85,105803.0,48.2998,48.3466,48.2685,48.3076,105803.0
2016-05-12 10:30:00,61.85,61.85,61.75,61.8,135750.0,48.3076,48.3076,48.2295,48.2685,135750.0
2016-05-12 10:35:00,61.8,61.89,61.75,61.81,117516.0,48.2685,48.3388,48.2295,48.2763,117516.0
2016-05-12 10:40:00,61.82,61.82,61.6,61.65,141750.0,48.2841,48.2841,48.1123,48.1514,141750.0
2016-05-12 10:45:00,61.65,61.79,61.6,61.7,128609.0,48.1514,48.2607,48.1123,48.1904,128609.0
2016-05-12 10:50:00,61.7,61.77,61.65,61.67,129254.0,48.1904,48.2451,48.1514,48.167,129254.0
2016-05-12 10:55:00,61.67,61.75,61.66,61.71,109474.0,48.167,48.2295,48.1592,48.1982,109474.0
2016-05-12 11:00:00,61.7,61.72,61.53,61.55,150776.0,48.1904,48.206,48.0576,48.0733,150776.0
2016-05-12 11:05:00,61.56,61.56,61.43,61.45,134749.0,48.0811,48.0811,47.9795,47.9952,134749.0
2016-05-12 11:10:00,61.44,61.51,61.38,61.48,147216.0,47.9874,48.042,47.9405,48.0186,147216.0
2016-05-12 11:15:00,61.47,61.48,61.39,61.48,128349.0,48.0108,48.0186,47.9483,48.0186,128349.0
2016-05-12 11:20:00,61.48,61.49,61.41,61.47,91763.0,48.0186,48.0264,47.9639,48.0108,91763.0
2016-05-12 11:25:00,61.46,61.51,61.45,61.48,104677.0,48.003,48.042,47.9952,48.0186,104677.0
2016-05-12 11:30:00,61.49,61.54,61.49,61.51,93719.0,48.0264,48.0655,48.0264,48.042,93719.0
2016-05-12 11:35:00,61.52,61.59,61.51,61.57,77259.0,48.0498,48.1045,48.042,48.0889,77259.0
2016-05-12 11:40:00,61.57,61.6,61.52,61.54,97502.0,48.0889,48.1123,48.0498,48.0655,97502.0
2016-05-12 11:45:00,61.54,61.56,61.49,61.54,68166.0,48.0655,48.0811,48.0264,48.0655,68166.0
2016-05-12 11:50:00,61.54,61.58,61.45,61.47,82358.0,48.0655,48.0967,47.9952,48.0108,82358.0
2016-05-12 11:55:00,61.47,61.48,61.39,61.41,134176.0,48.0108,48.0186,47.9483,47.9639,134176.0
2016-05-12 12:00:00,61.41,61.46,61.37,61.4,139022.0,47.9639,48.003,47.9327,47.9561,139022.0
2016-05-12 12:05:00,61.4,61.48,61.39,61.46,118960.0,47.9561,48.0186,47.9483,48.003,118960.0
2016-05-12 12:10:00,61.45,61.48,61.43,61.44,113256.0,47.9952,48.0186,47.9795,47.9874,113256.0
2016-05-12 12:15:00,61.44,61.53,61.42,61.51,80212.0,47.9874,48.0576,47.9717,48.042,80212.0
2016-05-12 12:20:00,61.51,61.57,61.48,61.56,101905.0,48.042,48.0889,48.0186,48.0811,101905.0
2016-05-12 12:25:00,61.56,61.58,61.54,61.56,54351.0,48.0811,48.0967,48.0655,48.0811,54351.0
2016-05-12 12:30:00,61.56,61.58,61.53,61.54,65648.0,48.0811,48.0967,48.0576,48.0655,65648.0
2016-05-12 12:35:00,61.53,61.54,61.4,61.42,80145.0,48.0576,48.0655,47.9561,47.9717,80145.0
2016-05-12 12:40:00,61.43,61.51,61.39,61.47,47447.0,47.9795,48.042,47.9483,48.0108,47447.0
2016-05-12 12:45:00,61.48,61.59,61.47,61.57,77296.0,48.0186,48.1045,48.0108,48.0889,77296.0
2016-05-12 12:50:00,61.57,61.6,61.55,61.59,78485.0,48.0889,48.1123,48.0733,48.1045,78485.0
2016-05-12 12:55:00,61.59,61.69,61.59,61.69,76640.0,48.1045,48.1826,48.1045,48.1826,76640.0
2016-05-12 13:00:00,61.7,61.72,61.62,61.62,63998.0,48.1904,48.206,48.1279,48.1279,63998.0
2016-05-12 13:05:00,61.62,61.65,61.61,61.62,49418.0,48.1279,48.1514,48.1201,48.1279,49418.0
2016-05-12 13:10:00,61.62,61.62,61.56,61.59,59531.0,48.1279,48.1279,48.0811,48.1045,59531.0
2016-05-12 13:15:00,61.59,61.61,61.55,61.56,44147.0,48.1045,48.1201,48.0733,48.0811,44147.0
2016-05-12 13:20:00,61.57,61.61,61.55,61.6,44461.0,48.0889,48.1201,48.0733,48.1123,44461.0
2016-05-12 13:25:00,61.6,61.64,61.57,61.64,48106.0,48.1123,48.1436,48.0889,48.1436,48106.0
2016-05-12 13:30:00,61.64,61.64,61.58,61.59,70767.0,48.1436,48.1436,48.0967,48.1045,70767.0
2016-05-12 13:35:00,61.59,61.6,61.54,61.58,74337.0,48.1045,48.1123,48.0655,48.0967,74337.0
2016-05-12 13:40:00,61.59,61.66,61.56,61.64,71418.0,48.1045,48.1592,48.0811,48.1436,71418.0
2016-05-12 13:45:00,61.63,61.76,61.63,61.69,91536.0,48.1357,48.2373,48.1357,48.1826,91536.0
2016-05-12 13:50:00,61.69,61.73,61.67,61.73,43280.0,48.1826,48.2139,48.167,48.2139,43280.0
2016-05-12 13:55:00,61.73,61.86,61.72,61.86,103996.0,48.2139,48.3154,48.206,48.3154,103996.0
2016-05-12 14:00:00,61.86,61.9,61.76,61.77,175431.0,48.3154,48.3466,48.2373,48.2451,175431.0
2016-05-12 14:05:00,61.78,61.85,61.77,61.85,76208.0,48.2529,48.3076,48.2451,48.3076,76208.0
2016-05-12 14:10:00,61.84,61.98,61.82,61.94,94231.0,48.2998,48.4091,48.2841,48.3779,94231.0
2016-05-12 14:15:00,61.94,61.97,61.85,61.85,109034.0,48.3779,48.4013,48.3076,48.3076,109034.0
2016-05-12 14:20:00,61.86,61.89,61.82,61.85,90550.0,48.3154,48.3388,48.2841,48.3076,90550.0
2016-05-12 14:25:00,61.85,61.87,61.81,61.85,102215.0,48.3076,48.3232,48.2763,48.3076,102215.0
2016-05-12 14:30:00,61.85,61.85,61.77,61.8,84435.0,48.3076,48.3076,48.2451,48.2685,84435.0
2016-05-12 14:35:00,61.8,61.84,61.79,61.81,69072.0,48.2685,48.2998,48.2607,48.2763,69072.0
2016-05-12 14:40:00,61.82,61.84,61.79,61.82,110622.0,48.2841,48.2998,48.2607,48.2841,110622.0
2016-05-12 14:45:00,61.82,61.98,61.81,61.92,195161.0,48.2841,48.4091,48.2763,48.3623,195161.0
2016-05-12 14:50:00,61.92,61.98,61.91,61.93,186306.0,48.3623,48.4091,48.3544,48.3701,186306.0
2016-05-12 14:55:00,61.92,61.93,61.87,61.9,79582.0,48.3623,48.3701,48.3232,48.3466,79582.0
2016-05-12 15:00:00,61.89,61.95,61.86,61.91,101261.0,48.3388,48.3857,48.3154,48.3544,101261.0
2016-05-12 15:05:00,61.91,61.92,61.87,61.92,106326.0,48.3544,48.3623,48.3232,48.3623,106326.0
2016-05-12 15:10:00,61.92,61.96,61.89,61.89,130933.0,48.3623,48.3935,48.3388,48.3388,130933.0
2016-05-12 15:15:00,61.89,61.92,61.81,61.82,125221.0,48.3388,48.3623,48.2763,48.2841,125221.0
2016-05-12 15:20:00,61.83,61.89,61.81,61.85,101713.0,48.292,48.3388,48.2763,48.3076,101713.0
2016-05-12 15:25:00,61.85,61.9,61.82,61.88,120472.0,48.3076,48.3466,48.2841,48.331,120472.0
2016-05-12 15:30:00,61.88,61.89,61.83,61.84,165465.0,48.331,48.3388,48.292,48.2998,165465.0
2016-05-12 15:35:00,61.85,61.88,61.83,61.84,149747.0,48.3076,48.331,48.292,48.2998,149747.0
2016-05-12 15:40:00,61.85,61.86,61.79,61.81,152247.0,48.3076,48.3154,48.2607,48.2763,152247.0
2016-05-12 15:45:00,61.81,61.89,61.81,61.89,183746.0,48.2763,48.3388,48.2763,48.3388,183746.0
2016-05-12 15:50:00,61.89,61.89,61.74,61.77,162627.0,48.3388,48.3388,48.2217,48.2451,162627.0
2016-05-12 15:55:00,61.77,61.79,61.68,61.78,378570.0,48.2451,48.2607,48.1748,48.2529,378570.0
2016-05-13 09:30:00,61.7,62.18,61.66,62.12,327474.0,48.1904,48.5653,48.1592,48.5185,327474.0
2016-05-13 09:35:00,62.12,62.3,62.07,62.29,212693.0,48.5185,48.659,48.4794,48.6512,212693.0
2016-05-13 09:40:00,62.28,62.41,62.13,62.22,373023.0,48.6434,48.745,48.5263,48.5966,373023.0
2016-05-13 09:45:00,62.22,62.34,62.12,62.25,314567.0,48.5966,48.6903,48.5185,48.62,314567.0
2016-05-13 09:50:00,62.25,62.31,61.96,62.07,268442.0,48.62,48.6669,48.3935,48.4794,268442.0
2016-05-13 09:55:00,62.07,62.1,61.93,61.99,197858.0,48.4794,48.5028,48.3701,48.4169,197858.0
2016-05-13 10:00:00,61.99,62.06,61.92,62.04,218939.0,48.4169,48.4716,48.3623,48.456,218939.0
2016-05-13 10:05:00,62.05,62.08,61.9,61.95,124015.0,48.4638,48.4872,48.3466,48.3857,124015.0
2016-05-13 10:10:00,61.94,62.02,61.82,62.0,159307.0,48.3779,48.4404,48.2841,48.4247,159307.0
2016-05-13 10:15:00,61.98,62.13,61.92,62.13,195922.0,48.4091,48.5263,48.3623,48.5263,195922.0
2016-05-13 10:20:00,62.13,62.18,62.01,62.07,199171.0,48.5263,48.5653,48.4325,48.4794,199171.0
2016-05-13 10:25:00,62.07,62.14,61.92,61.93,278789.0,48.4794,48.5341,48.3623,48.3701,278789.0
2016-05-13 10:30:00,61.92,61.93,61.78,61.85,234854.0,48.3623,48.3701,48.2529,48.3076,234854.0
2016-05-13 10:35:00,61.86,61.91,61.75,61.79,174746.0,48.3154,48.3544,48.2295,48.2607,174746.0
2016-05-13 10:40:00,61.79,61.89,61.71,61.73,309454.0,48.2607,48.3388,48.1982,48.2139,309454.0
2016-05-13 10:45:00,61.74,61.84,61.71,61.73,188856.0,48.2217,48.2998,48.1982,48.2139,188856.0
2016-05-13 10:50:00,61.74,61.84,61.74,61.78,150021.0,48.2217,48.2998,48.2217,48.2529,150021.0
2016-05-13 10:55:00,61.78,61.87,61.74,61.87,177516.0,48.2529,48.3232,48.2217,48.3232,177516.0
2016-05-13 11:00:00,61.87,61.96,61.86,61.93,216057.0,48.3232,48.3935,48.3154,48.3701,216057.0
2016-05-13 11:05:00,61.93,62.07,61.87,61.89,238502.0,48.3701,48.4794,48.3232,48.3388,238502.0
2016-05-13 11:10:00,61.89,61.92,61.79,61.8,154808.0,48.3388,48.3623,48.2607,48.2685,154808.0
2016-05-13 11:15:00,61.8,61.85,61.74,61.81,167223.0,48.2685,48.3076,48.2217,48.2763,167223.0
2016-05-13 11:20:00,61.81,61.95,61.81,61.93,83684.0,48.2763,48.3857,48.2763,48.3701,83684.0
2016-05-13 11:25:00,61.94,62.06,61.93,62.03,179229.0,48.3779,48.4716,48.3701,48.4482,179229.0
2016-05-13 11:30:00,62.02,62.04,61.92,61.99,157624.0,48.4404,48.456,48.3623,48.4169,157624.0
2016-05-13 11:35:00,61.99,62.0,61.86,61.95,83174.0,48.4169,48.4247,48.3154,48.3857,83174.0
2016-05-13 11:40:00,61.94,61.95,61.86,61.91,63193.0,48.3779,48.3857,48.3154,48.3544,63193.0
2016-05-13 11:45:00,61.91,61.92,61.84,61.84,104244.0,48.3544,48.3623,48.2998,48.2998,104244.0
2016-05-13 11:50:00,61.84,61.84,61.78,61.79,90052.0,48.2998,48.2998,48.2529,48.2607,90052.0
2016-05-13 11:55:00,61.78,61.87,61.77,61.81,98885.0,48.2529,48.3232,48.2451,48.2763,98885.0
2016-05-13 12:00:00,61.81,61.86,61.79,61.79,66862.0,48.2763,48.3154,48.2607,48.2607,66862.0
2016-05-13 12:05:00,61.8,61.84,61.76,61.8,80257.0,48.2685,48.2998,48.2373,48.2685,80257.0
2016-05-13 12:10:00,61.8,61.83,61.76,61.83,43014.0,48.2685,48.292,48.2373,48.292,43014.0
2016-05-13 12:15:00,61.82,61.83,61.77,61.79,96043.0,48.2841,48.292,48.2451,48.2607,96043.0
2016-05-13 12:20:00,61.8,61.84,61.77,61.8,120620.0,48.2685,48.2998,48.2451,48.2685,120620.0
2016-05-13 12:25:00,61.81,61.85,61.8,61.8,71535.0,48.2763,48.3076,48.2685,48.2685,71535.0
2016-05-13 12:30:00,61.81,61.84,61.79,61.81,68853.0,48.2763,48.2998,48.2607,48.2763,68853.0
2016-05-13 12:35:00,61.81,61.86,61.76,61.77,51707.0,48.2763,48.3154,48.2373,48.2451,51707.0
2016-05-13 12:40:00,61.77,61.77,61.68,61.72,111414.0,48.2451,48.2451,48.1748,48.206,111414.0
2016-05-13 12:45:00,61.71,61.74,61.69,61.71,86211.0,48.1982,48.2217,48.1826,48.1982,86211.0
2016-05-13 12:50:00,61.72,61.72,61.67,61.69,89644.0,48.206,48.206,48.167,48.1826,89644.0
2016-05-13 12:55:00,61.69,61.7,61.54,61.55,94833.0,48.1826,48.1904,48.0655,48.0733,94833.0
2016-05-13 13:00:00,61.55,61.6,61.53,61.58,87461.0,48.0733,48.1123,48.0576,48.0967,87461.0
2016-05-13 13:05:00,61.59,61.61,61.53,61.57,94825.0,48.1045,48.1201,48.0576,48.0889,94825.0
2016-05-13 13:10:00,61.57,61.63,61.57,61.61,89159.0,48.0889,48.1357,48.0889,48.1201,89159.0
2016-05-13 13:15:00,61.6,61.63,61.57,61.58,85863.0,48.1123,48.1357,48.0889,48.0967,85863.0
2016-05-13 13:20:00,61.59,61.59,61.46,61.47,150445.0,48.1045,48.1045,48.003,48.0108,150445.0
2016-05-13 13:25:00,61.47,61.48,61.41,61.42,78334.0,48.0108,48.0186,47.9639,47.9717,78334.0
2016-05-13 13:30:00,61.41,61.42,61.39,61.41,63514.0,47.9639,47.9717,47.9483,47.9639,63514.0
2016-05-13 13:35:00,61.41,61.42,61.32,61.32,78874.0,47.9639,47.9717,47.8936,47.8936,78874.0
2016-05-13 13:40:00,61.32,61.35,61.3,61.35,53979.0,47.8936,47.9171,47.878,47.9171,53979.0
2016-05-13 13:45:00,61.35,61.35,61.25,61.25,111902.0,47.9171,47.9171,47.839,47.839,111902.0
2016-05-13 13:50:00,61.25,61.25,61.14,61.15,115993.0,47.839,47.839,47.753,47.7608,115993.0
2016-05-13 13:55:00,61.16,61.28,61.16,61.25,92734.0,47.7687,47.8624,47.7687,47.839,92734.0
2016-05-13 14:00:00,61.25,61.36,61.22,61.35,196797.0,47.839,47.9249,47.8155,47.9171,196797.0
2016-05-13 14:05:00,61.35,61.4,61.34,61.35,160331.0,47.9171,47.9561,47.9092,47.9171,160331.0
2016-05-13 14:10:00,61.35,61.35,61.26,61.3,129392.0,47.9171,47.9171,47.8468,47.878,129392.0
2016-05-13 14:15:00,61.3,61.32,61.21,61.23,96515.0,47.878,47.8936,47.8077,47.8233,96515.0
2016-05-13 14:20:00,61.23,61.23,61.02,61.06,170231.0,47.8233,47.8233,47.6593,47.6906,170231.0
2016-05-13 14:25:00,61.06,61.15,61.06,61.14,108104.0,47.6906,47.7608,47.6906,47.753,108104.0
2016-05-13 14:30:00,61.14,61.18,61.09,61.17,115079.0,47.753,47.7843,47.714,47.7765,115079.0
2016-05-13 14:35:00,61.17,61.19,61.11,61.15,134694.0,47.7765,47.7921,47.7296,47.7608,134694.0
2016-05-13 14:40:00,61.15,61.15,61.07,61.13,147174.0,47.7608,47.7608,47.6984,47.7452,147174.0
2016-05-13 14:45:00,61.14,61.22,61.13,61.21,145119.0,47.753,47.8155,47.7452,47.8077,145119.0
2016-05-13 14:50:00,61.21,61.22,61.12,61.14,169649.0,47.8077,47.8155,47.7374,47.753,169649.0
2016-05-13 14:55:00,61.14,61.22,61.11,61.17,184443.0,47.753,47.8155,47.7296,47.7765,184443.0
2016-05-13 15:00:00,61.17,61.25,61.13,61.25,145965.0,47.7765,47.839,47.7452,47.839,145965.0
2016-05-13 15:05:00,61.25,61.26,61.17,61.21,168327.0,47.839,47.8468,47.7765,47.8077,168327.0
2016-05-13 15:10:00,61.21,61.24,61.18,61.21,116385.0,47.8077,47.8311,47.7843,47.8077,116385.0
2016-05-13 15:15:00,61.21,61.31,61.2,61.29,141260.0,47.8077,47.8858,47.7999,47.8702,141260.0
2016-05-13 15:20:00,61.29,61.33,61.27,61.3,95637.0,47.8702,47.9014,47.8546,47.878,95637.0
2016-05-13 15:25:00,61.3,61.31,61.24,61.26,92441.0,47.878,47.8858,47.8311,47.8468,92441.0
2016-05-13 15:30:00,61.25,61.27,61.16,61.2,141646.0,47.839,47.8546,47.7687,47.7999,141646.0
2016-05-13 15:35:00,61.2,61.26,61.2,61.26,193936.0,47.7999,47.8468,47.7999,47.8468,193936.0
2016-05-13 15:40:00,61.26,61.3,61.25,61.27,238561.0,47.8468,47.878,47.839,47.8546,238561.0
2016-05-13 15:45:00,61.27,61.28,61.2,61.27,268909.0,47.8546,47.8624,47.7999,47.8546,268909.0
2016-05-13 15:50:00,61.27,61.27,61.19,61.21,283708.0,47.8546,47.8546,47.7921,47.8077,283708.0
2016-05-13 15:55:00,61.21,61.24,61.19,61.21,560931.0,47.8077,47.8311,47.7921,47.8077,560931.0
2016-05-16 09:30:00,61.21,61.29,61.0,61.25,361359.0,47.8077,47.8702,47.6437,47.839,361359.0
2016-05-16 09:35:00,61.24,61.48,61.22,61.37,258713.0,47.8311,48.0186,47.8155,47.9327,258713.0
2016-05-16 09:40:00,61.38,61.5,61.3,61.36,235066.0,47.9405,48.0342,47.878,47.9249,235066.0
2016-05-16 09:45:00,61.37,61.45,61.33,61.4,194300.0,47.9327,47.9952,47.9014,47.9561,194300.0
2016-05-16 09:50:00,61.41,61.54,61.4,61.44,185056.0,47.9639,48.0655,47.9561,47.9874,185056.0
2016-05-16 09:55:00,61.43,61.45,61.18,61.2,183563.0,47.9795,47.9952,47.7843,47.7999,183563.0
2016-05-16 10:00:00,61.2,61.35,61.2,61.25,178820.0,47.7999,47.9171,47.7999,47.839,178820.0
2016-05-16 10:05:00,61.25,61.43,61.24,61.39,231421.0,47.839,47.9795,47.8311,47.9483,231421.0
2016-05-16 10:10:00,61.39,61.57,61.38,61.49,221974.0,47.9483,48.0889,47.9405,48.0264,221974.0
2016-05-16 10:15:00,61.49,61.53,61.43,61.45,220098.0,48.0264,48.0576,47.9795,47.9952,220098.0
2016-05-16 10:20:00,61.45,61.46,61.33,61.43,203427.0,47.9952,48.003,47.9014,47.9795,203427.0
2016-05-16 10:25:00,61.42,61.47,61.4,61.44,87814.0,47.9717,48.0108,47.9561,47.9874,87814.0
2016-05-16 10:30:00,61.45,61.49,61.4,61.48,97491.0,47.9952,48.0264,47.9561,48.0186,97491.0
2016-05-16 10:35:00,61.48,61.5,61.43,61.48,87657.0,48.0186,48.0342,47.9795,48.0186,87657.0
2016-05-16 10:40:00,61.47,61.47,61.33,61.34,73288.0,48.0108,48.0108,47.9014,47.9092,73288.0
2016-05-16 10:45:00,61.34,61.42,61.32,61.4,88037.0,47.9092,47.9717,47.8936,47.9561,88037.0
2016-05-16 10:50:00,61.41,61.48,61.4,61.45,92411.0,47.9639,48.0186,47.9561,47.9952,92411.0
2016-05-16 10:55:00,61.45,61.46,61.37,61.44,80136.0,47.9952,48.003,47.9327,47.9874,80136.0
2016-05-16 11:00:00,61.44,61.5,61.43,61.47,82560.0,47.9874,48.0342,47.9795,48.0108,82560.0
2016-05-16 11:05:00,61.47,61.51,61.36,61.39,171961.0,48.0108,48.042,47.9249,47.9483,171961.0
2016-05-16 11:10:00,61.39,61.42,61.31,61.32,110735.0,47.9483,47.9717,47.8858,47.8936,110735.0
2016-05-16 11:15:00,61.31,61.39,61.31,61.35,115837.0,47.8858,47.9483,47.8858,47.9171,115837.0
2016-05-16 11:20:00,61.36,61.38,61.24,61.24,76807.0,47.9249,47.9405,47.8311,47.8311,76807.0
2016-05-16 11:25:00,61.25,61.31,61.24,61.27,87373.0,47.839,47.8858,47.8311,47.8546,87373.0
2016-05-16 11:30:00,61.28,61.4,61.28,61.39,132438.0,47.8624,47.9561,47.8624,47.9483,132438.0
2016-05-16 11:35:00,61.39,61.41,61.34,61.35,96203.0,47.9483,47.9639,47.9092,47.9171,96203.0
2016-05-16 11:40:00,61.34,61.46,61.34,61.46,110721.0,47.9092,48.003,47.9092,48.003,110721.0
2016-05-16 11:45:00,61.46,61.51,61.45,61.49,98259.0,48.003,48.042,47.9952,48.0264,98259.0
2016-05-16 11:50:00,61.5,61.53,61.49,61.52,90102.0,48.0342,48.0576,48.0264,48.0498,90102.0
2016-05-16 11:55:00,61.52,61.58,61.5,61.57,75456.0,48.0498,48.0967,48.0342,48.0889,75456.0
2016-05-16 12:00:00,61.57,61.62,61.54,61.55,107590.0,48.0889,48.1279,48.0655,48.0733,107590.0
2016-05-16 12:05:00,61.56,61.56,61.48,61.52,66285.0,48.0811,48.0811,48.0186,48.0498,66285.0
2016-05-16 12:10:00,61.53,61.54,61.48,61.51,62537.0,48.0576,48.0655,48.0186,48.042,62537.0
2016-05-16 12:15:00,61.51,61.57,61.5,61.52,43892.0,48.042,48.0889,48.0342,48.0498,43892.0
2016-05-16 12:20:00,61.53,61.54,61.5,61.51,50436.0,48.0576,48.0655,48.0342,48.042,50436.0
2016-05-16 12:25:00,61.51,61.55,61.47,61.47,107105.0,48.042,48.0733,48.0108,48.0108,107105.0
2016-05-16 12:30:00,61.48,61.52,61.46,61.51,62471.0,48.0186,48.0498,48.003,48.042,62471.0
2016-05-16 12:35:00,61.52,61.54,61.5,61.52,50433.0,48.0498,48.0655,48.0342,48.0498,50433.0
2016-05-16 12:40:00,61.52,61.55,61.47,61.49,93790.0,48.0498,48.0733,48.0108,48.0264,93790.0
2016-05-16 12:45:00,61.49,61.52,61.48,61.49,37696.0,48.0264,48.0498,48.0186,48.0264,37696.0
2016-05-16 12:50:00,61.49,61.55,61.49,61.55,66288.0,48.0264,48.0733,48.0264,48.0733,66288.0
2016-05-16 12:55:00,61.55,61.59,61.53,61.58,62669.0,48.0733,48.1045,48.0576,48.0967,62669.0
2016-05-16 13:00:00,61.58,61.67,61.58,61.66,92003.0,48.0967,48.167,48.0967,48.1592,92003.0
2016-05-16 13:05:00,61.66,61.67,61.62,61.65,71511.0,48.1592,48.167,48.1279,48.1514,71511.0
2016-05-16 13:10:00,61.65,61.7,61.65,61.7,74123.0,48.1514,48.1904,48.1514,48.1904,74123.0
2016-05-16 13:15:00,61.69,61.71,61.68,61.69,62876.0,48.1826,48.1982,48.1748,48.1826,62876.0
2016-05-16 13:20:00,61.69,61.71,61.68,61.69,63763.0,48.1826,48.1982,48.1748,48.1826,63763.0
2016-05-16 13:25:00,61.68,61.69,61.67,61.69,72646.0,48.1748,48.1826,48.167,48.1826,72646.0
2016-05-16 13:30:00,61.69,61.7,61.65,61.65,133258.0,48.1826,48.1904,48.1514,48.1514,133258.0
2016-05-16 13:35:00,61.66,61.66,61.6,61.61,146322.0,48.1592,48.1592,48.1123,48.1201,146322.0
2016-05-16 13:40:00,61.61,61.62,61.57,61.58,74094.0,48.1201,48.1279,48.0889,48.0967,74094.0
2016-05-16 13:45:00,61.57,61.59,61.54,61.58,87862.0,48.0889,48.1045,48.0655,48.0967,87862.0
2016-05-16 13:50:00,61.58,61.58,61.55,61.55,30547.0,48.0967,48.0967,48.0733,48.0733,30547.0
2016-05-16 13:55:00,61.56,61.6,61.53,61.54,113523.0,48.0811,48.1123,48.0576,48.0655,113523.0
2016-05-16 14:00:00,61.55,61.68,61.53,61.67,107267.0,48.0733,48.1748,48.0576,48.167,107267.0
2016-05-16 14:05:00,61.66,61.72,61.66,61.71,96211.0,48.1592,48.206,48.1592,48.1982,96211.0
2016-05-16 14:10:00,61.71,61.79,61.71,61.77,73316.0,48.1982,48.2607,48.1982,48.2451,73316.0
2016-05-16 14:15:00,61.77,61.82,61.74,61.82,76249.0,48.2451,48.2841,48.2217,48.2841,76249.0
2016-05-16 14:20:00,61.82,61.87,61.81,61.83,99708.0,48.2841,48.3232,48.2763,48.292,99708.0
2016-05-16 14:25:00,61.83,61.88,61.81,61.88,83407.0,48.292,48.331,48.2763,48.331,83407.0
2016-05-16 14:30:00,61.87,61.92,61.86,61.92,70475.0,48.3232,48.3623,48.3154,48.3623,70475.0
2016-05-16 14:35:00,61.92,61.92,61.86,61.89,87778.0,48.3623,48.3623,48.3154,48.3388,87778.0
2016-05-16 14:40:00,61.89,61.94,61.88,61.93,75653.0,48.3388,48.3779,48.331,48.3701,75653.0
2016-05-16 14:45:00,61.94,61.95,61.87,61.91,66773.0,48.3779,48.3857,48.3232,48.3544,66773.0
2016-05-16 14:50:00,61.91,61.93,61.87,61.91,93495.0,48.3544,48.3701,48.3232,48.3544,93495.0
2016-05-16 14:55:00,61.91,61.96,61.9,61.94,90307.0,48.3544,48.3935,48.3466,48.3779,90307.0
2016-05-16 15:00:00,61.94,61.98,61.91,61.96,114501.0,48.3779,48.4091,48.3544,48.3935,114501.0
2016-05-16 15:05:00,61.96,61.99,61.93,61.98,113883.0,48.3935,48.4169,48.3701,48.4091,113883.0
2016-05-16 15:10:00,61.98,61.98,61.88,61.9,172432.0,48.4091,48.4091,48.331,48.3466,172432.0
2016-05-16 15:15:00,61.9,61.91,61.86,61.88,131425.0,48.3466,48.3544,48.3154,48.331,131425.0
2016-05-16 15:20:00,61.88,61.89,61.82,61.83,112645.0,48.331,48.3388,48.2841,48.292,112645.0
2016-05-16 15:25:00,61.83,61.85,61.81,61.83,113163.0,48.292,48.3076,48.2763,48.292,113163.0
2016-05-16 15:30:00,61.82,61.83,61.73,61.76,151656.0,48.2841,48.292,48.2139,48.2373,151656.0
2016-05-16 15:35:00,61.75,61.85,61.75,61.82,119151.0,48.2295,48.3076,48.2295,48.2841,119151.0
2016-05-16 15:40:00,61.82,61.82,61.73,61.73,131557.0,48.2841,48.2841,48.2139,48.2139,131557.0
2016-05-16 15:45:00,61.74,61.75,61.68,61.72,177429.0,48.2217,48.2295,48.1748,48.206,177429.0
2016-05-16 15:50:00,61.72,61.74,61.7,61.71,202271.0,48.206,48.2217,48.1904,48.1982,202271.0
2016-05-16 15:55:00,61.71,61.72,61.62,61.67,442333.0,48.1982,48.206,48.1279,48.167,442333.0
2016-05-17 09:30:00,61.43,61.46,61.15,61.28,423527.0,47.9795,48.003,47.7608,47.8624,423527.0
2016-05-17 09:35:00,61.28,61.4,61.21,61.23,335643.0,47.8624,47.9561,47.8077,47.8233,335643.0
2016-05-17 09:40:00,61.23,61.37,61.17,61.3,188683.0,47.8233,47.9327,47.7765,47.878,188683.0
2016-05-17 09:45:00,61.29,61.67,61.25,61.61,388566.0,47.8702,48.167,47.839,48.1201,388566.0
2016-05-17 09:50:00,61.6,61.73,61.51,61.56,220565.0,48.1123,48.2139,48.042,48.0811,220565.0
2016-05-17 09:55:00,61.56,61.78,61.56,61.7,182897.0,48.0811,48.2529,48.0811,48.1904,182897.0
2016-05-17 10:00:00,61.69,61.75,61.58,61.69,138687.0,48.1826,48.2295,48.0967,48.1826,138687.0
2016-05-17 10:05:00,61.68,61.68,61.53,61.57,123208.0,48.1748,48.1748,48.0576,48.0889,123208.0
2016-05-17 10:10:00,61.58,61.65,61.51,61.65,95460.0,48.0967,48.1514,48.042,48.1514,95460.0
2016-05-17 10:15:00,61.65,61.79,61.61,61.77,133216.0,48.1514,48.2607,48.1201,48.2451,133216.0
2016-05-17 10:20:00,61.78,61.87,61.77,61.83,110906.0,48.2529,48.3232,48.2451,48.292,110906.0
2016-05-17 10:25:00,61.83,61.85,61.77,61.78,95146.0,48.292,48.3076,48.2451,48.2529,95146.0
2016-05-17 10:30:00,61.79,61.81,61.72,61.79,90760.0,48.2607,48.2763,48.206,48.2607,90760.0
2016-05-17 10:35:00,61.78,61.9,61.76,61.89,66300.0,48.2529,48.3466,48.2373,48.3388,66300.0
2016-05-17 10:40:00,61.89,61.97,61.86,61.95,77079.0,48.3388,48.4013,48.3154,48.3857,77079.0
2016-05-17 10:45:00,61.96,62.01,61.94,61.97,110783.0,48.3935,48.4325,48.3779,48.4013,110783.0
2016-05-17 10:50:00,61.96,62.09,61.94,62.09,142327.0,48.3935,48.495,48.3779,48.495,142327.0
2016-05-17 10:55:00,62.09,62.16,62.03,62.03,184571.0,48.495,48.5497,48.4482,48.4482,184571.0
2016-05-17 11:00:00,62.03,62.06,61.92,61.92,120447.0,48.4482,48.4716,48.3623,48.3623,120447.0
2016-05-17 11:05:00,61.92,61.92,61.83,61.9,103082.0,48.3623,48.3623,48.292,48.3466,103082.0
2016-05-17 11:10:00,61.9,61.97,61.89,61.93,81343.0,48.3466,48.4013,48.3388,48.3701,81343.0
2016-05-17 11:15:00,61.93,62.07,61.93,61.96,168183.0,48.3701,48.4794,48.3701,48.3935,168183.0
2016-05-17 11:20:00,61.96,62.02,61.92,61.93,86708.0,48.3935,48.4404,48.3623,48.3701,86708.0
2016-05-17 11:25:00,61.92,61.93,61.82,61.84,84369.0,48.3623,48.3701,48.2841,48.2998,84369.0
2016-05-17 11:30:00,61.85,61.96,61.83,61.96,74299.0,48.3076,48.3935,48.292,48.3935,74299.0
2016-05-17 11:35:00,61.96,61.98,61.93,61.97,77352.0,48.3935,48.4091,48.3701,48.4013,77352.0
2016-05-17 11:40:00,61.97,62.03,61.93,62.01,81190.0,48.4013,48.4482,48.3701,48.4325,81190.0
2016-05-17 11:45:00,62.02,62.05,61.98,62.02,185197.0,48.4404,48.4638,48.4091,48.4404,185197.0
2016-05-17 11:50:00,62.03,62.09,61.98,61.98,70759.0,48.4482,48.495,48.4091,48.4091,70759.0
2016-05-17 11:55:00,61.98,61.99,61.92,61.96,84782.0,48.4091,48.4169,48.3623,48.3935,84782.0
2016-05-17 12:00:00,61.96,61.98,61.93,61.95,51183.0,48.3935,48.4091,48.3701,48.3857,51183.0
2016-05-17 12:05:00,61.95,61.97,61.91,61.92,44676.0,48.3857,48.4013,48.3544,48.3623,44676.0
2016-05-17 12:10:00,61.92,61.92,61.86,61.9,55336.0,48.3623,48.3623,48.3154,48.3466,55336.0
2016-05-17 12:15:00,61.91,61.91,61.79,61.8,63852.0,48.3544,48.3544,48.2607,48.2685,63852.0
2016-05-17 12:20:00,61.8,61.83,61.76,61.83,51352.0,48.2685,48.292,48.2373,48.292,51352.0
2016-05-17 12:25:00,61.82,61.83,61.8,61.82,47497.0,48.2841,48.292,48.2685,48.2841,47497.0
2016-05-17 12:30:00,61.82,61.83,61.75,61.79,57201.0,48.2841,48.292,48.2295,48.2607,57201.0
2016-05-17 12:35:00,61.79,61.83,61.78,61.81,50068.0,48.2607,48.292,48.2529,48.2763,50068.0
2016-05-17 12:40:00,61.81,61.84,61.8,61.83,47365.0,48.2763,48.2998,48.2685,48.292,47365.0
2016-05-17 12:45:00,61.84,61.88,61.82,61.86,58382.0,48.2998,48.331,48.2841,48.3154,58382.0
2016-05-17 12:50:00,61.86,61.87,61.81,61.83,92370.0,48.3154,48.3232,48.2763,48.292,92370.0
2016-05-17 12:55:00,61.83,61.87,61.79,61.85,64386.0,48.292,48.3232,48.2607,48.3076,64386.0
2016-05-17 13:00:00,61.85,61.85,61.81,61.82,42489.0,48.3076,48.3076,48.2763,48.2841,42489.0
2016-05-17 13:05:00,61.82,61.88,61.82,61.85,80424.0,48.2841,48.331,48.2841,48.3076,80424.0
2016-05-17 13:10:00,61.85,61.88,61.83,61.88,53502.0,48.3076,48.331,48.292,48.331,53502.0
2016-05-17 13:15:00,61.88,61.88,61.82,61.88,71503.0,48.331,48.331,48.2841,48.331,71503.0
2016-05-17 13:20:00,61.88,61.96,61.88,61.94,88874.0,48.331,48.3935,48.331,48.3779,88874.0
2016-05-17 13:25:00,61.93,61.98,61.92,61.96,51311.0,48.3701,48.4091,48.3623,48.3935,51311.0
2016-05-17 13:30:00,61.95,62.02,61.93,62.0,66702.0,48.3857,48.4404,48.3701,48.4247,66702.0
2016-05-17 13:35:00,62.0,62.03,62.0,62.01,78396.0,48.4247,48.4482,48.4247,48.4325,78396.0
2016-05-17 13:40:00,62.01,62.03,61.98,62.01,61910.0,48.4325,48.4482,48.4091,48.4325,61910.0
2016-05-17 13:45:00,62.0,62.04,61.97,61.98,62228.0,48.4247,48.456,48.4013,48.4091,62228.0
2016-05-17 13:50:00,61.98,61.99,61.91,61.93,58508.0,48.4091,48.4169,48.3544,48.3701,58508.0
2016-05-17 13:55:00,61.94,61.94,61.76,61.77,99082.0,48.3779,48.3779,48.2373,48.2451,99082.0
2016-05-17 14:00:00,61.77,61.8,61.75,61.8,60988.0,48.2451,48.2685,48.2295,48.2685,60988.0
2016-05-17 14:05:00,61.8,61.8,61.69,61.69,81266.0,48.2685,48.2685,48.1826,48.1826,81266.0
2016-05-17 14:10:00,61.69,61.74,61.68,61.73,76281.0,48.1826,48.2217,48.1748,48.2139,76281.0
2016-05-17 14:15:00,61.73,61.73,61.63,61.64,99193.0,48.2139,48.2139,48.1357,48.1436,99193.0
2016-05-17 14:20:00,61.63,61.65,61.53,61.56,127054.0,48.1357,48.1514,48.0576,48.0811,127054.0
2016-05-17 14:25:00,61.56,61.56,61.44,61.52,197810.0,48.0811,48.0811,47.9874,48.0498,197810.0
2016-05-17 14:30:00,61.52,61.56,61.47,61.5,427925.0,48.0498,48.0811,48.0108,48.0342,427925.0
2016-05-17 14:35:00,61.5,61.58,61.48,61.55,136287.0,48.0342,48.0967,48.0186,48.0733,136287.0
2016-05-17 14:40:00,61.55,61.59,61.54,61.57,131437.0,48.0733,48.1045,48.0655,48.0889,131437.0
2016-05-17 14:45:00,61.56,61.57,61.51,61.53,86404.0,48.0811,48.0889,48.042,48.0576,86404.0
2016-05-17 14:50:00,61.53,61.58,61.49,61.52,105177.0,48.0576,48.0967,48.0264,48.0498,105177.0
2016-05-17 14:55:00,61.51,61.64,61.49,61.63,142343.0,48.042,48.1436,48.0264,48.1357,142343.0
2016-05-17 15:00:00,61.63,61.64,61.58,61.61,87854.0,48.1357,48.1436,48.0967,48.1201,87854.0
2016-05-17 15:05:00,61.61,61.73,61.6,61.68,133664.0,48.1201,48.2139,48.1123,48.1748,133664.0
2016-05-17 15:10:00,61.68,61.68,61.59,61.63,154988.0,48.1748,48.1748,48.1045,48.1357,154988.0
2016-05-17 15:15:00,61.63,61.63,61.54,61.54,115694.0,48.1357,48.1357,48.0655,48.0655,115694.0
2016-05-17 15:20:00,61.54,61.57,61.51,61.56,116000.0,48.0655,48.0889,48.042,48.0811,116000.0
2016-05-17 15:25:00,61.55,61.55,61.46,61.53,136531.0,48.0733,48.0733,48.003,48.0576,136531.0
2016-05-17 15:30:00,61.53,61.6,61.51,61.6,122627.0,48.0576,48.1123,48.042,48.1123,122627.0
2016-05-17 15:35:00,61.59,61.68,61.59,61.68,136241.0,48.1045,48.1748,48.1045,48.1748,136241.0
2016-05-17 15:40:00,61.69,61.69,61.57,61.63,145738.0,48.1826,48.1826,48.0889,48.1357,145738.0
2016-05-17 15:45:00,61.63,61.68,61.6,61.64,270939.0,48.1357,48.1748,48.1123,48.1436,270939.0
2016-05-17 15:50:00,61.64,61.68,61.61,61.68,256256.0,48.1436,48.1748,48.1201,48.1748,256256.0
2016-05-17 15:55:00,61.68,61.72,61.63,61.66,579956.0,48.1748,48.206,48.1357,48.1592,579956.0
2016-05-18 09:30:00,61.7,62.23,61.69,61.98,441353.0,48.1904,48.6044,48.1826,48.4091,441353.0
2016-05-18 09:35:00,61.98,62.42,61.95,62.42,468564.0,48.4091,48.7528,48.3857,48.7528,468564.0
2016-05-18 09:40:00,62.42,62.76,62.4,62.71,460741.0,48.7528,49.0183,48.7372,48.9793,460741.0
2016-05-18 09:45:00,62.71,62.86,62.68,62.82,337400.0,48.9793,49.0964,48.9558,49.0652,337400.0
2016-05-18 09:50:00,62.82,62.99,62.76,62.97,288110.0,49.0652,49.198,49.0183,49.1823,288110.0
2016-05-18 09:55:00,62.98,63.19,62.97,63.1,519349.0,49.1902,49.3542,49.1823,49.2839,519349.0
2016-05-18 10:00:00,63.1,63.12,62.92,63.04,484095.0,49.2839,49.2995,49.1433,49.237,484095.0
2016-05-18 10:05:00,63.05,63.3,63.04,63.26,603904.0,49.2448,49.4401,49.237,49.4089,603904.0
2016-05-18 10:10:00,63.26,63.49,63.25,63.43,363686.0,49.4089,49.5885,49.401,49.5416,363686.0
2016-05-18 10:15:00,63.42,63.48,63.37,63.42,339384.0,49.5338,49.5807,49.4948,49.5338,339384.0
2016-05-18 10:20:00,63.42,63.59,63.4,63.5,421370.0,49.5338,49.6666,49.5182,49.5963,421370.0
2016-05-18 10:25:00,63.49,63.63,63.49,63.52,304906.0,49.5885,49.6978,49.5885,49.6119,304906.0
2016-05-18 10:30:00,63.52,63.59,63.36,63.54,270646.0,49.6119,49.6666,49.487,49.6275,270646.0
2016-05-18 10:35:00,63.53,63.54,63.38,63.39,186902.0,49.6197,49.6275,49.5026,49.5104,186902.0
2016-05-18 10:40:00,63.4,63.4,63.25,63.37,165763.0,49.5182,49.5182,49.401,49.4948,165763.0
2016-05-18 10:45:00,63.36,63.42,63.29,63.33,160388.0,49.487,49.5338,49.4323,49.4635,160388.0
2016-05-18 10:50:00,63.32,63.37,63.15,63.23,116069.0,49.4557,49.4948,49.3229,49.3854,116069.0
2016-05-18 10:55:00,63.23,63.25,63.13,63.16,181725.0,49.3854,49.401,49.3073,49.3307,181725.0
2016-05-18 11:00:00,63.17,63.35,63.15,63.35,157052.0,49.3386,49.4791,49.3229,49.4791,157052.0
2016-05-18 11:05:00,63.35,63.36,63.25,63.36,77246.0,49.4791,49.487,49.401,49.487,77246.0
2016-05-18 11:10:00,63.36,63.4,63.26,63.4,77373.0,49.487,49.5182,49.4089,49.5182,77373.0
2016-05-18 11:15:00,63.4,63.43,63.29,63.38,96540.0,49.5182,49.5416,49.4323,49.5026,96540.0
2016-05-18 11:20:00,63.39,63.52,63.38,63.43,151750.0,49.5104,49.6119,49.5026,49.5416,151750.0
2016-05-18 11:25:00,63.43,63.63,63.42,63.59,144361.0,49.5416,49.6978,49.5338,49.6666,144361.0
2016-05-18 11:30:00,63.59,63.6,63.48,63.57,136821.0,49.6666,49.6744,49.5807,49.651,136821.0
2016-05-18 11:35:00,63.57,63.7,63.56,63.63,227858.0,49.651,49.7525,49.6432,49.6978,227858.0
2016-05-18 11:40:00,63.64,63.71,63.64,63.69,199299.0,49.7056,49.7603,49.7056,49.7447,199299.0
2016-05-18 11:45:00,63.69,63.7,63.61,63.61,133926.0,49.7447,49.7525,49.6822,49.6822,133926.0
2016-05-18 11:50:00,63.61,63.7,63.61,63.62,132419.0,49.6822,49.7525,49.6822,49.69,132419.0
2016-05-18 11:55:00,63.62,63.63,63.55,63.57,129614.0,49.69,49.6978,49.6354,49.651,129614.0
2016-05-18 12:00:00,63.58,63.66,63.54,63.61,129300.0,49.6588,49.7213,49.6275,49.6822,129300.0
2016-05-18 12:05:00,63.61,63.63,63.56,63.58,91277.0,49.6822,49.6978,49.6432,49.6588,91277.0
2016-05-18 12:10:00,63.57,63.58,63.51,63.55,85853.0,49.651,49.6588,49.6041,49.6354,85853.0
2016-05-18 12:15:00,63.55,63.64,63.55,63.64,119074.0,49.6354,49.7056,49.6354,49.7056,119074.0
2016-05-18 12:20:00,63.63,63.71,63.63,63.71,162371.0,49.6978,49.7603,49.6978,49.7603,162371.0
2016-05-18 12:25:00,63.7,63.72,63.54,63.58,154295.0,49.7525,49.7681,49.6275,49.6588,154295.0
2016-05-18 12:30:00,63.58,63.66,63.56,63.64,83719.0,49.6588,49.7213,49.6432,49.7056,83719.0
2016-05-18 12:35:00,63.64,63.7,63.61,63.68,81141.0,49.7056,49.7525,49.6822,49.7369,81141.0
2016-05-18 12:40:00,63.68,63.71,63.66,63.7,89637.0,49.7369,49.7603,49.7213,49.7525,89637.0
2016-05-18 12:45:00,63.7,63.73,63.67,63.69,100579.0,49.7525,49.7759,49.7291,49.7447,100579.0
2016-05-18 12:50:00,63.69,63.72,63.64,63.71,133846.0,49.7447,49.7681,49.7056,49.7603,133846.0
2016-05-18 12:55:00,63.7,63.78,63.7,63.77,117254.0,49.7525,49.815,49.7525,49.8072,117254.0
2016-05-18 13:00:00,63.77,63.8,63.7,63.72,212148.0,49.8072,49.8306,49.7525,49.7681,212148.0
2016-05-18 13:05:00,63.72,63.73,63.61,63.62,84699.0,49.7681,49.7759,49.6822,49.69,84699.0
2016-05-18 13:10:00,63.61,63.7,63.61,63.61,90009.0,49.6822,49.7525,49.6822,49.6822,90009.0
2016-05-18 13:15:00,63.61,63.65,63.57,63.61,84723.0,49.6822,49.7135,49.651,49.6822,84723.0
2016-05-18 13:20:00,63.61,63.74,63.6,63.73,147347.0,49.6822,49.7838,49.6744,49.7759,147347.0
2016-05-18 13:25:00,63.73,63.74,63.69,63.7,126862.0,49.7759,49.7838,49.7447,49.7525,126862.0
2016-05-18 13:30:00,63.7,63.8,63.7,63.75,118852.0,49.7525,49.8306,49.7525,49.7916,118852.0
2016-05-18 13:35:00,63.75,63.84,63.74,63.82,118441.0,49.7916,49.8619,49.7838,49.8462,118441.0
2016-05-18 13:40:00,63.83,63.85,63.77,63.78,106497.0,49.854,49.8697,49.8072,49.815,106497.0
2016-05-18 13:45:00,63.79,63.93,63.79,63.9,189167.0,49.8228,49.9322,49.8228,49.9087,189167.0
2016-05-18 13:50:00,63.9,63.94,63.79,63.81,255315.0,49.9087,49.94,49.8228,49.8384,255315.0
2016-05-18 13:55:00,63.8,63.84,63.7,63.71,114581.0,49.8306,49.8619,49.7525,49.7603,114581.0
2016-05-18 14:00:00,63.71,63.98,63.65,63.81,678174.0,49.7603,49.9712,49.7135,49.8384,678174.0
2016-05-18 14:05:00,63.81,63.91,63.51,63.88,457193.0,49.8384,49.9165,49.6041,49.8931,457193.0
2016-05-18 14:10:00,63.89,63.98,63.84,63.86,471468.0,49.9009,49.9712,49.8619,49.8775,471468.0
2016-05-18 14:15:00,63.86,63.98,63.71,63.95,395445.0,49.8775,49.9712,49.7603,49.9478,395445.0
2016-05-18 14:20:00,63.96,63.96,63.78,63.87,361754.0,49.9556,49.9556,49.815,49.8853,361754.0
2016-05-18 14:25:00,63.84,63.85,63.5,63.57,377682.0,49.8619,49.8697,49.5963,49.651,377682.0
2016-05-18 14:30:00,63.56,63.69,63.43,63.68,300124.0,49.6432,49.7447,49.5416,49.7369,300124.0
2016-05-18 14:35:00,63.68,63.81,63.65,63.76,354630.0,49.7369,49.8384,49.7135,49.7994,354630.0
2016-05-18 14:40:00,63.75,63.85,63.7,63.75,306266.0,49.7916,49.8697,49.7525,49.7916,306266.0
2016-05-18 14:45:00,63.74,63.9,63.7,63.89,328648.0,49.7838,49.9087,49.7525,49.9009,328648.0
2016-05-18 14:50:00,63.9,64.08,63.88,64.06,422182.0,49.9087,50.0493,49.8931,50.0337,422182.0
2016-05-18 14:55:00,64.06,64.15,64.0,64.06,384411.0,50.0337,50.104,49.9868,50.0337,384411.0
2016-05-18 15:00:00,64.06,64.17,63.99,64.03,462021.0,50.0337,50.1196,49.979,50.0103,462021.0
2016-05-18 15:05:00,64.04,64.14,63.96,64.06,245660.0,50.0181,50.0962,49.9556,50.0337,245660.0
2016-05-18 15:10:00,64.06,64.08,63.86,63.93,315232.0,50.0337,50.0493,49.8775,49.9322,315232.0
2016-05-18 15:15:00,63.92,64.01,63.86,63.99,331209.0,49.9243,49.9946,49.8775,49.979,331209.0
2016-05-18 15:20:00,63.99,64.02,63.8,63.81,298274.0,49.979,50.0024,49.8306,49.8384,298274.0
2016-05-18 15:25:00,63.82,63.88,63.77,63.77,187355.0,49.8462,49.8931,49.8072,49.8072,187355.0
2016-05-18 15:30:00,63.78,63.89,63.77,63.88,269435.0,49.815,49.9009,49.8072,49.8931,269435.0
2016-05-18 15:35:00,63.87,63.95,63.69,63.7,335977.0,49.8853,49.9478,49.7447,49.7525,335977.0
2016-05-18 15:40:00,63.7,63.87,63.7,63.85,516627.0,49.7525,49.8853,49.7525,49.8697,516627.0
2016-05-18 15:45:00,63.85,63.96,63.83,63.93,475112.0,49.8697,49.9556,49.854,49.9322,475112.0
2016-05-18 15:50:00,63.93,63.96,63.87,63.94,427784.0,49.9322,49.9556,49.8853,49.94,427784.0
2016-05-18 15:55:00,63.94,64.13,63.92,64.07,1366012.0,49.94,50.0884,49.9243,50.0415,1366012.0
2016-05-19 09:30:00,63.53,64.03,63.43,63.92,706595.0,49.6197,50.0103,49.5416,49.9243,706595.0
2016-05-19 09:35:00,63.92,64.19,63.85,64.16,502349.0,49.9243,50.1352,49.8697,50.1118,502349.0
2016-05-19 09:40:00,64.16,64.22,63.94,64.12,462123.0,50.1118,50.1587,49.94,50.0805,462123.0
2016-05-19 09:45:00,64.13,64.18,63.77,63.94,483992.0,50.0884,50.1274,49.8072,49.94,483992.0
2016-05-19 09:50:00,63.93,63.94,63.39,63.46,432417.0,49.9322,49.94,49.5104,49.5651,432417.0
2016-05-19 09:55:00,63.45,63.46,63.08,63.11,414800.0,49.5572,49.5651,49.2683,49.2917,414800.0
2016-05-19 10:00:00,63.11,63.31,63.07,63.23,372319.0,49.2917,49.4479,49.2605,49.3854,372319.0
2016-05-19 10:05:00,63.23,63.25,63.05,63.21,339076.0,49.3854,49.401,49.2448,49.3698,339076.0
2016-05-19 10:10:00,63.21,63.35,63.07,63.15,333615.0,49.3698,49.4791,49.2605,49.3229,333615.0
2016-05-19 10:15:00,63.14,63.26,63.08,63.25,320751.0,49.3151,49.4089,49.2683,49.401,320751.0
2016-05-19 10:20:00,63.24,63.25,63.01,63.06,335409.0,49.3932,49.401,49.2136,49.2526,335409.0
2016-05-19 10:25:00,63.07,63.25,63.03,63.13,239615.0,49.2605,49.401,49.2292,49.3073,239615.0
2016-05-19 10:30:00,63.14,63.29,63.11,63.26,197237.0,49.3151,49.4323,49.2917,49.4089,197237.0
2016-05-19 10:35:00,63.26,63.29,62.98,63.0,284861.0,49.4089,49.4323,49.1902,49.2058,284861.0
2016-05-19 10:40:00,63.0,63.29,62.93,63.29,236456.0,49.2058,49.4323,49.1511,49.4323,236456.0
2016-05-19 10:45:00,63.28,63.32,63.1,63.21,224824.0,49.4245,49.4557,49.2839,49.3698,224824.0
2016-05-19 10:50:00,63.21,63.23,63.07,63.13,288910.0,49.3698,49.3854,49.2605,49.3073,288910.0
2016-05-19 10:55:00,63.14,63.19,63.02,63.05,272619.0,49.3151,49.3542,49.2214,49.2448,272619.0
2016-05-19 11:00:00,63.05,63.19,63.04,63.19,225776.0,49.2448,49.3542,49.237,49.3542,225776.0
2016-05-19 11:05:00,63.19,63.21,63.09,63.12,133012.0,49.3542,49.3698,49.2761,49.2995,133012.0
2016-05-19 11:10:00,63.11,63.12,62.99,63.07,195774.0,49.2917,49.2995,49.198,49.2605,195774.0
2016-05-19 11:15:00,63.08,63.18,63.06,63.13,151068.0,49.2683,49.3464,49.2526,49.3073,151068.0
2016-05-19 11:20:00,63.13,63.14,63.02,63.07,144594.0,49.3073,49.3151,49.2214,49.2605,144594.0
2016-05-19 11:25:00,63.08,63.17,63.02,63.1,175845.0,49.2683,49.3386,49.2214,49.2839,175845.0
2016-05-19 11:30:00,63.09,63.09,63.0,63.02,123551.0,49.2761,49.2761,49.2058,49.2214,123551.0
2016-05-19 11:35:00,63.02,63.03,62.9,62.95,178306.0,49.2214,49.2292,49.1277,49.1667,178306.0
2016-05-19 11:40:00,62.95,63.02,62.91,62.99,133392.0,49.1667,49.2214,49.1355,49.198,133392.0
2016-05-19 11:45:00,62.99,63.06,62.93,63.06,85853.0,49.198,49.2526,49.1511,49.2526,85853.0
2016-05-19 11:50:00,63.05,63.05,62.97,62.98,83363.0,49.2448,49.2448,49.1823,49.1902,83363.0
2016-05-19 11:55:00,62.97,63.12,62.96,63.09,86712.0,49.1823,49.2995,49.1745,49.2761,86712.0
2016-05-19 12:00:00,63.08,63.13,63.04,63.11,132062.0,49.2683,49.3073,49.237,49.2917,132062.0
2016-05-19 12:05:00,63.12,63.21,63.12,63.19,109327.0,49.2995,49.3698,49.2995,49.3542,109327.0
2016-05-19 12:10:00,63.19,63.26,63.18,63.23,89529.0,49.3542,49.4089,49.3464,49.3854,89529.0
2016-05-19 12:15:00,63.24,63.29,63.21,63.24,121600.0,49.3932,49.4323,49.3698,49.3932,121600.0
2016-05-19 12:20:00,63.24,63.3,63.21,63.24,93167.0,49.3932,49.4401,49.3698,49.3932,93167.0
2016-05-19 12:25:00,63.24,63.25,63.15,63.18,79456.0,49.3932,49.401,49.3229,49.3464,79456.0
2016-05-19 12:30:00,63.17,63.2,63.13,63.2,74260.0,49.3386,49.362,49.3073,49.362,74260.0
2016-05-19 12:35:00,63.19,63.3,63.18,63.27,69784.0,49.3542,49.4401,49.3464,49.4167,69784.0
2016-05-19 12:40:00,63.27,63.28,63.19,63.21,70058.0,49.4167,49.4245,49.3542,49.3698,70058.0
2016-05-19 12:45:00,63.21,63.25,63.18,63.21,64495.0,49.3698,49.401,49.3464,49.3698,64495.0
2016-05-19 12:50:00,63.21,63.21,63.07,63.09,109364.0,49.3698,49.3698,49.2605,49.2761,109364.0
2016-05-19 12:55:00,63.08,63.12,63.01,63.02,68960.0,49.2683,49.2995,49.2136,49.2214,68960.0
2016-05-19 13:00:00,63.02,63.09,63.0,63.07,74933.0,49.2214,49.2761,49.2058,49.2605,74933.0
2016-05-19 13:05:00,63.07,63.13,63.04,63.11,69835.0,49.2605,49.3073,49.237,49.2917,69835.0
2016-05-19 13:10:00,63.11,63.26,63.04,63.24,122694.0,49.2917,49.4089,49.237,49.3932,122694.0
2016-05-19 13:15:00,63.25,63.3,63.23,63.3,80819.0,49.401,49.4401,49.3854,49.4401,80819.0
2016-05-19 13:20:00,63.3,63.31,63.22,63.25,52148.0,49.4401,49.4479,49.3776,49.401,52148.0
2016-05-19 13:25:00,63.24,63.33,63.21,63.33,77018.0,49.3932,49.4635,49.3698,49.4635,77018.0
2016-05-19 13:30:00,63.33,63.4,63.33,63.39,130303.0,49.4635,49.5182,49.4635,49.5104,130303.0
2016-05-19 13:35:00,63.4,63.5,63.39,63.42,171273.0,49.5182,49.5963,49.5104,49.5338,171273.0
2016-05-19 13:40:00,63.42,63.6,63.42,63.57,156776.0,49.5338,49.6744,49.5338,49.651,156776.0
2016-05-19 13:45:00,63.58,63.59,63.47,63.5,118183.0,49.6588,49.6666,49.5729,49.5963,118183.0
2016-05-19 13:50:00,63.5,63.54,63.43,63.43,125512.0,49.5963,49.6275,49.5416,49.5416,125512.0
2016-05-19 13:55:00,63.43,63.45,63.36,63.37,153756.0,49.5416,49.5572,49.487,49.4948,153756.0
2016-05-19 14:00:00,63.37,63.43,63.35,63.37,129335.0,49.4948,49.5416,49.4791,49.4948,129335.0
2016-05-19 14:05:00,63.37,63.48,63.36,63.48,92767.0,49.4948,49.5807,49.487,49.5807,92767.0
2016-05-19 14:10:00,63.48,63.64,63.48,63.64,99890.0,49.5807,49.7056,49.5807,49.7056,99890.0
2016-05-19 14:15:00,63.64,63.66,63.57,63.62,116600.0,49.7056,49.7213,49.651,49.69,116600.0
2016-05-19 14:20:00,63.62,63.67,63.51,63.53,179566.0,49.69,49.7291,49.6041,49.6197,179566.0
2016-05-19 14:25:00,63.52,63.61,63.48,63.57,138195.0,49.6119,49.6822,49.5807,49.651,138195.0
2016-05-19 14:30:00,63.58,63.6,63.5,63.51,76151.0,49.6588,49.6744,49.5963,49.6041,76151.0
2016-05-19 14:35:00,63.51,63.53,63.38,63.42,135913.0,49.6041,49.6197,49.5026,49.5338,135913.0
2016-05-19 14:40:00,63.42,63.44,63.39,63.43,61006.0,49.5338,49.5494,49.5104,49.5416,61006.0
2016-05-19 14:45:00,63.43,63.46,63.38,63.39,67896.0,49.5416,49.5651,49.5026,49.5104,67896.0
2016-05-19 14:50:00,63.39,63.41,63.29,63.32,100973.0,49.5104,49.526,49.4323,49.4557,100973.0
2016-05-19 14:55:00,63.33,63.39,63.31,63.33,127122.0,49.4635,49.5104,49.4479,49.4635,127122.0
2016-05-19 15:00:00,63.33,63.44,63.32,63.4,103195.0,49.4635,49.5494,49.4557,49.5182,103195.0
2016-05-19 15:05:00,63.41,63.47,63.4,63.45,83949.0,49.526,49.5729,49.5182,49.5572,83949.0
2016-05-19 15:10:00,63.45,63.45,63.36,63.41,137398.0,49.5572,49.5572,49.487,49.526,137398.0
2016-05-19 15:15:00,63.41,63.49,63.35,63.48,122845.0,49.526,49.5885,49.4791,49.5807,122845.0
2016-05-19 15:20:00,63.48,63.56,63.48,63.53,178190.0,49.5807,49.6432,49.5807,49.6197,178190.0
2016-05-19 15:25:00,63.53,63.54,63.4,63.41,89676.0,49.6197,49.6275,49.5182,49.526,89676.0
2016-05-19 15:30:00,63.41,63.46,63.34,63.36,201480.0,49.526,49.5651,49.4713,49.487,201480.0
2016-05-19 15:35:00,63.36,63.42,63.33,63.42,175662.0,49.487,49.5338,49.4635,49.5338,175662.0
2016-05-19 15:40:00,63.42,63.47,63.38,63.4,147785.0,49.5338,49.5729,49.5026,49.5182,147785.0
2016-05-19 15:45:00,63.4,63.55,63.4,63.53,186806.0,49.5182,49.6354,49.5182,49.6197,186806.0
2016-05-19 15:50:00,63.53,63.54,63.43,63.5,214051.0,49.6197,49.6275,49.5416,49.5963,214051.0
2016-05-19 15:55:00,63.49,63.51,63.36,63.39,514667.0,49.5885,49.6041,49.487,49.5104,514667.0
2016-05-20 09:30:00,63.86,63.95,63.56,63.92,1150898.0,49.8775,49.9478,49.6432,49.9243,1150898.0
2016-05-20 09:35:00,63.92,64.18,63.91,64.01,320369.0,49.9243,50.1274,49.9165,49.9946,320369.0
2016-05-20 09:40:00,64.02,64.13,63.88,63.91,205936.0,50.0024,50.0884,49.8931,49.9165,205936.0
2016-05-20 09:45:00,63.92,63.98,63.71,63.9,267519.0,49.9243,49.9712,49.7603,49.9087,267519.0
2016-05-20 09:50:00,63.91,64.14,63.91,64.06,221013.0,49.9165,50.0962,49.9165,50.0337,221013.0
2016-05-20 09:55:00,64.06,64.19,64.03,64.15,199273.0,50.0337,50.1352,50.0103,50.104,199273.0
2016-05-20 10:00:00,64.14,64.16,64.0,64.07,232547.0,50.0962,50.1118,49.9868,50.0415,232547.0
2016-05-20 10:05:00,64.08,64.11,63.97,64.04,197626.0,50.0493,50.0727,49.9634,50.0181,197626.0
2016-05-20 10:10:00,64.04,64.15,64.04,64.11,146072.0,50.0181,50.104,50.0181,50.0727,146072.0
2016-05-20 10:15:00,64.11,64.16,64.06,64.13,91104.0,50.0727,50.1118,50.0337,50.0884,91104.0
2016-05-20 10:20:00,64.13,64.14,63.94,63.96,132083.0,50.0884,50.0962,49.94,49.9556,132083.0
2016-05-20 10:25:00,63.95,64.04,63.88,63.93,109552.0,49.9478,50.0181,49.8931,49.9322,109552.0
2016-05-20 10:30:00,63.94,63.95,63.83,63.86,169136.0,49.94,49.9478,49.854,49.8775,169136.0
2016-05-20 10:35:00,63.87,63.95,63.86,63.93,134695.0,49.8853,49.9478,49.8775,49.9322,134695.0
2016-05-20 10:40:00,63.92,63.95,63.85,63.86,147740.0,49.9243,49.9478,49.8697,49.8775,147740.0
2016-05-20 10:45:00,63.85,63.9,63.81,63.85,133078.0,49.8697,49.9087,49.8384,49.8697,133078.0
2016-05-20 10:50:00,63.85,63.86,63.75,63.78,151602.0,49.8697,49.8775,49.7916,49.815,151602.0
2016-05-20 10:55:00,63.79,63.82,63.74,63.81,84747.0,49.8228,49.8462,49.7838,49.8384,84747.0
2016-05-20 11:00:00,63.81,63.94,63.8,63.94,144687.0,49.8384,49.94,49.8306,49.94,144687.0
2016-05-20 11:05:00,63.93,64.0,63.93,64.0,108406.0,49.9322,49.9868,49.9322,49.9868,108406.0
2016-05-20 11:10:00,64.0,64.02,63.96,64.01,173544.0,49.9868,50.0024,49.9556,49.9946,173544.0
2016-05-20 11:15:00,64.01,64.04,63.98,64.03,63540.0,49.9946,50.0181,49.9712,50.0103,63540.0
2016-05-20 11:20:00,64.03,64.08,64.01,64.03,102091.0,50.0103,50.0493,49.9946,50.0103,102091.0
2016-05-20 11:25:00,64.03,64.12,64.03,64.07,101625.0,50.0103,50.0805,50.0103,50.0415,101625.0
2016-05-20 11:30:00,64.08,64.14,64.07,64.13,79963.0,50.0493,50.0962,50.0415,50.0884,79963.0
2016-05-20 11:35:00,64.13,64.15,64.09,64.09,76031.0,50.0884,50.104,50.0571,50.0571,76031.0
2016-05-20 11:40:00,64.1,64.12,64.02,64.07,68154.0,50.0649,50.0805,50.0024,50.0415,68154.0
2016-05-20 11:45:00,64.06,64.07,63.9,63.91,93536.0,50.0337,50.0415,49.9087,49.9165,93536.0
2016-05-20 11:50:00,63.92,63.95,63.86,63.87,102006.0,49.9243,49.9478,49.8775,49.8853,102006.0
2016-05-20 11:55:00,63.87,63.95,63.85,63.95,62158.0,49.8853,49.9478,49.8697,49.9478,62158.0
2016-05-20 12:00:00,63.95,63.96,63.88,63.88,80554.0,49.9478,49.9556,49.8931,49.8931,80554.0
2016-05-20 12:05:00,63.88,63.89,63.8,63.81,86611.0,49.8931,49.9009,49.8306,49.8384,86611.0
2016-05-20 12:10:00,63.81,63.86,63.8,63.85,55829.0,49.8384,49.8775,49.8306,49.8697,55829.0
2016-05-20 12:15:00,63.84,63.86,63.8,63.83,58379.0,49.8619,49.8775,49.8306,49.854,58379.0
2016-05-20 12:20:00,63.84,63.9,63.84,63.86,50247.0,49.8619,49.9087,49.8619,49.8775,50247.0
2016-05-20 12:25:00,63.86,63.87,63.79,63.79,60553.0,49.8775,49.8853,49.8228,49.8228,60553.0
2016-05-20 12:30:00,63.79,63.81,63.72,63.74,90453.0,49.8228,49.8384,49.7681,49.7838,90453.0
2016-05-20 12:35:00,63.74,63.83,63.73,63.81,49453.0,49.7838,49.854,49.7759,49.8384,49453.0
2016-05-20 12:40:00,63.81,63.82,63.78,63.8,40394.0,49.8384,49.8462,49.815,49.8306,40394.0
2016-05-20 12:45:00,63.79,63.82,63.75,63.76,45467.0,49.8228,49.8462,49.7916,49.7994,45467.0
2016-05-20 12:50:00,63.76,63.79,63.71,63.73,75854.0,49.7994,49.8228,49.7603,49.7759,75854.0
2016-05-20 12:55:00,63.72,63.74,63.71,63.72,55416.0,49.7681,49.7838,49.7603,49.7681,55416.0
2016-05-20 13:00:00,63.72,63.72,63.61,63.61,81005.0,49.7681,49.7681,49.6822,49.6822,81005.0
2016-05-20 13:05:00,63.61,63.64,63.57,63.61,94579.0,49.6822,49.7056,49.651,49.6822,94579.0
2016-05-20 13:10:00,63.6,63.64,63.55,63.62,85398.0,49.6744,49.7056,49.6354,49.69,85398.0
2016-05-20 13:15:00,63.62,63.64,63.6,63.64,97282.0,49.69,49.7056,49.6744,49.7056,97282.0
2016-05-20 13:20:00,63.64,63.65,63.63,63.63,88221.0,49.7056,49.7135,49.6978,49.6978,88221.0
2016-05-20 13:25:00,63.63,63.64,63.53,63.53,118415.0,49.6978,49.7056,49.6197,49.6197,118415.0
2016-05-20 13:30:00,63.54,63.54,63.44,63.5,158234.0,49.6275,49.6275,49.5494,49.5963,158234.0
2016-05-20 13:35:00,63.51,63.53,63.43,63.43,63497.0,49.6041,49.6197,49.5416,49.5416,63497.0
2016-05-20 13:40:00,63.43,63.48,63.41,63.46,178252.0,49.5416,49.5807,49.526,49.5651,178252.0
2016-05-20 13:45:00,63.46,63.46,63.39,63.43,78986.0,49.5651,49.5651,49.5104,49.5416,78986.0
2016-05-20 13:50:00,63.43,63.52,63.42,63.49,59899.0,49.5416,49.6119,49.5338,49.5885,59899.0
2016-05-20 13:55:00,63.49,63.49,63.44,63.48,64834.0,49.5885,49.5885,49.5494,49.5807,64834.0
2016-05-20 14:00:00,63.48,63.53,63.45,63.52,65092.0,49.5807,49.6197,49.5572,49.6119,65092.0
2016-05-20 14:05:00,63.52,63.52,63.46,63.48,82473.0,49.6119,49.6119,49.5651,49.5807,82473.0
2016-05-20 14:10:00,63.47,63.52,63.47,63.5,88169.0,49.5729,49.6119,49.5729,49.5963,88169.0
2016-05-20 14:15:00,63.5,63.52,63.48,63.52,51882.0,49.5963,49.6119,49.5807,49.6119,51882.0
2016-05-20 14:20:00,63.52,63.62,63.5,63.62,75948.0,49.6119,49.69,49.5963,49.69,75948.0
2016-05-20 14:25:00,63.62,63.67,63.61,63.65,81401.0,49.69,49.7291,49.6822,49.7135,81401.0
2016-05-20 14:30:00,63.65,63.67,63.62,63.66,115594.0,49.7135,49.7291,49.69,49.7213,115594.0
2016-05-20 14:35:00,63.66,63.66,63.6,63.6,64369.0,49.7213,49.7213,49.6744,49.6744,64369.0
2016-05-20 14:40:00,63.6,63.61,63.58,63.59,48472.0,49.6744,49.6822,49.6588,49.6666,48472.0
2016-05-20 14:45:00,63.59,63.63,63.58,63.59,53766.0,49.6666,49.6978,49.6588,49.6666,53766.0
2016-05-20 14:50:00,63.59,63.64,63.59,63.63,75455.0,49.6666,49.7056,49.6666,49.6978,75455.0
2016-05-20 14:55:00,63.63,63.66,63.56,63.58,97265.0,49.6978,49.7213,49.6432,49.6588,97265.0
2016-05-20 15:00:00,63.58,63.58,63.5,63.51,88987.0,49.6588,49.6588,49.5963,49.6041,88987.0
2016-05-20 15:05:00,63.5,63.51,63.46,63.5,89895.0,49.5963,49.6041,49.5651,49.5963,89895.0
2016-05-20 15:10:00,63.5,63.57,63.48,63.55,95919.0,49.5963,49.651,49.5807,49.6354,95919.0
2016-05-20 15:15:00,63.55,63.55,63.48,63.49,61821.0,49.6354,49.6354,49.5807,49.5885,61821.0
2016-05-20 15:20:00,63.49,63.49,63.37,63.38,143684.0,49.5885,49.5885,49.4948,49.5026,143684.0
2016-05-20 15:25:00,63.38,63.42,63.38,63.39,114665.0,49.5026,49.5338,49.5026,49.5104,114665.0
2016-05-20 15:30:00,63.4,63.47,63.4,63.43,92479.0,49.5182,49.5729,49.5182,49.5416,92479.0
2016-05-20 15:35:00,63.43,63.48,63.43,63.47,197114.0,49.5416,49.5807,49.5416,49.5729,197114.0
2016-05-20 15:40:00,63.47,63.53,63.46,63.46,158722.0,49.5729,49.6197,49.5651,49.5651,158722.0
2016-05-20 15:45:00,63.46,63.49,63.45,63.48,213106.0,49.5651,49.5885,49.5572,49.5807,213106.0
2016-05-20 15:50:00,63.47,63.52,63.47,63.51,135265.0,49.5729,49.6119,49.5729,49.6041,135265.0
2016-05-20 15:55:00,63.51,63.55,63.5,63.5,383338.0,49.6041,49.6354,49.5963,49.5963,383338.0
2016-05-23 09:30:00,63.45,63.79,63.34,63.7,320736.0,49.5572,49.8228,49.4713,49.7525,320736.0
2016-05-23 09:35:00,63.69,63.69,63.35,63.57,200014.0,49.7447,49.7447,49.4791,49.651,200014.0
2016-05-23 09:40:00,63.57,63.6,63.42,63.46,166664.0,49.651,49.6744,49.5338,49.5651,166664.0
2016-05-23 09:45:00,63.45,63.5,63.31,63.48,156880.0,49.5572,49.5963,49.4479,49.5807,156880.0
2016-05-23 09:50:00,63.47,63.5,63.3,63.34,181217.0,49.5729,49.5963,49.4401,49.4713,181217.0
2016-05-23 09:55:00,63.34,63.35,63.16,63.17,166551.0,49.4713,49.4791,49.3307,49.3386,166551.0
2016-05-23 10:00:00,63.18,63.64,63.17,63.61,262783.0,49.3464,49.7056,49.3386,49.6822,262783.0
2016-05-23 10:05:00,63.62,63.74,63.58,63.67,206933.0,49.69,49.7838,49.6588,49.7291,206933.0
2016-05-23 10:10:00,63.67,63.75,63.6,63.62,194084.0,49.7291,49.7916,49.6744,49.69,194084.0
2016-05-23 10:15:00,63.61,63.74,63.6,63.74,105593.0,49.6822,49.7838,49.6744,49.7838,105593.0
2016-05-23 10:20:00,63.74,63.87,63.72,63.73,108966.0,49.7838,49.8853,49.7681,49.7759,108966.0
2016-05-23 10:25:00,63.74,63.79,63.64,63.65,85770.0,49.7838,49.8228,49.7056,49.7135,85770.0
2016-05-23 10:30:00,63.64,63.67,63.52,63.58,139444.0,49.7056,49.7291,49.6119,49.6588,139444.0
2016-05-23 10:35:00,63.57,63.62,63.54,63.57,84004.0,49.651,49.69,49.6275,49.651,84004.0
2016-05-23 10:40:00,63.58,63.59,63.49,63.52,67936.0,49.6588,49.6666,49.5885,49.6119,67936.0
2016-05-23 10:45:00,63.52,63.6,63.52,63.59,56917.0,49.6119,49.6744,49.6119,49.6666,56917.0
2016-05-23 10:50:00,63.6,63.6,63.53,63.57,97181.0,49.6744,49.6744,49.6197,49.651,97181.0
2016-05-23 10:55:00,63.57,63.58,63.48,63.51,96061.0,49.651,49.6588,49.5807,49.6041,96061.0
2016-05-23 11:00:00,63.51,63.56,63.48,63.54,69080.0,49.6041,49.6432,49.5807,49.6275,69080.0
2016-05-23 11:05:00,63.55,63.58,63.54,63.58,76839.0,49.6354,49.6588,49.6275,49.6588,76839.0
2016-05-23 11:10:00,63.58,63.58,63.52,63.52,78325.0,49.6588,49.6588,49.6119,49.6119,78325.0
2016-05-23 11:15:00,63.52,63.53,63.4,63.4,123325.0,49.6119,49.6197,49.5182,49.5182,123325.0
2016-05-23 11:20:00,63.4,63.42,63.32,63.34,79523.0,49.5182,49.5338,49.4557,49.4713,79523.0
2016-05-23 11:25:00,63.34,63.45,63.32,63.45,117837.0,49.4713,49.5572,49.4557,49.5572,117837.0
2016-05-23 11:30:00,63.44,63.47,63.31,63.35,87037.0,49.5494,49.5729,49.4479,49.4791,87037.0
2016-05-23 11:35:00,63.34,63.35,63.25,63.29,85865.0,49.4713,49.4791,49.401,49.4323,85865.0
2016-05-23 11:40:00,63.3,63.35,63.27,63.29,50549.0,49.4401,49.4791,49.4167,49.4323,50549.0
2016-05-23 11:45:00,63.28,63.33,63.26,63.33,49196.0,49.4245,49.4635,49.4089,49.4635,49196.0
2016-05-23 11:50:00,63.33,63.33,63.26,63.3,51749.0,49.4635,49.4635,49.4089,49.4401,51749.0
2016-05-23 11:55:00,63.32,63.32,63.26,63.29,36052.0,49.4557,49.4557,49.4089,49.4323,36052.0
2016-05-23 12:00:00,63.29,63.33,63.28,63.33,35742.0,49.4323,49.4635,49.4245,49.4635,35742.0
2016-05-23 12:05:00,63.32,63.38,63.32,63.33,52441.0,49.4557,49.5026,49.4557,49.4635,52441.0
2016-05-23 12:10:00,63.33,63.36,63.3,63.32,54212.0,49.4635,49.487,49.4401,49.4557,54212.0
2016-05-23 12:15:00,63.32,63.36,63.31,63.36,51149.0,49.4557,49.487,49.4479,49.487,51149.0
2016-05-23 12:20:00,63.36,63.42,63.36,63.42,61218.0,49.487,49.5338,49.487,49.5338,61218.0
2016-05-23 12:25:00,63.43,63.45,63.37,63.43,59478.0,49.5416,49.5572,49.4948,49.5416,59478.0
2016-05-23 12:30:00,63.43,63.43,63.4,63.42,37000.0,49.5416,49.5416,49.5182,49.5338,37000.0
2016-05-23 12:35:00,63.42,63.45,63.41,63.43,40666.0,49.5338,49.5572,49.526,49.5416,40666.0
2016-05-23 12:40:00,63.42,63.5,63.4,63.49,74934.0,49.5338,49.5963,49.5182,49.5885,74934.0
2016-05-23 12:45:00,63.49,63.52,63.45,63.51,44461.0,49.5885,49.6119,49.5572,49.6041,44461.0
2016-05-23 12:50:00,63.51,63.52,63.46,63.48,38398.0,49.6041,49.6119,49.5651,49.5807,38398.0
2016-05-23 12:55:00,63.48,63.51,63.47,63.51,29039.0,49.5807,49.6041,49.5729,49.6041,29039.0
2016-05-23 13:00:00,63.51,63.56,63.5,63.55,45763.0,49.6041,49.6432,49.5963,49.6354,45763.0
2016-05-23 13:05:00,63.56,63.58,63.53,63.55,46149.0,49.6432,49.6588,49.6197,49.6354,46149.0
2016-05-23 13:10:00,63.55,63.6,63.54,63.59,47276.0,49.6354,49.6744,49.6275,49.6666,47276.0
2016-05-23 13:15:00,63.6,63.61,63.53,63.55,44498.0,49.6744,49.6822,49.6197,49.6354,44498.0
2016-05-23 13:20:00,63.54,63.56,63.5,63.51,72573.0,49.6275,49.6432,49.5963,49.6041,72573.0
2016-05-23 13:25:00,63.51,63.55,63.5,63.52,46922.0,49.6041,49.6354,49.5963,49.6119,46922.0
2016-05-23 13:30:00,63.52,63.55,63.5,63.52,75131.0,49.6119,49.6354,49.5963,49.6119,75131.0
2016-05-23 13:35:00,63.52,63.54,63.49,63.53,164976.0,49.6119,49.6275,49.5885,49.6197,164976.0
2016-05-23 13:40:00,63.53,63.54,63.48,63.49,44201.0,49.6197,49.6275,49.5807,49.5885,44201.0
2016-05-23 13:45:00,63.48,63.53,63.47,63.5,39769.0,49.5807,49.6197,49.5729,49.5963,39769.0
2016-05-23 13:50:00,63.5,63.54,63.5,63.52,76220.0,49.5963,49.6275,49.5963,49.6119,76220.0
2016-05-23 13:55:00,63.52,63.54,63.5,63.52,66408.0,49.6119,49.6275,49.5963,49.6119,66408.0
2016-05-23 14:00:00,63.51,63.53,63.5,63.52,81524.0,49.6041,49.6197,49.5963,49.6119,81524.0
2016-05-23 14:05:00,63.52,63.54,63.49,63.49,45939.0,49.6119,49.6275,49.5885,49.5885,45939.0
2016-05-23 14:10:00,63.49,63.56,63.47,63.55,53409.0,49.5885,49.6432,49.5729,49.6354,53409.0
2016-05-23 14:15:00,63.55,63.6,63.54,63.58,72457.0,49.6354,49.6744,49.6275,49.6588,72457.0
2016-05-23 14:20:00,63.58,63.61,63.55,63.57,26908.0,49.6588,49.6822,49.6354,49.651,26908.0
2016-05-23 14:25:00,63.57,63.64,63.53,63.63,76646.0,49.651,49.7056,49.6197,49.6978,76646.0
2016-05-23 14:30:00,63.63,63.68,63.6,63.66,82824.0,49.6978,49.7369,49.6744,49.7213,82824.0
2016-05-23 14:35:00,63.65,63.66,63.61,63.62,32951.0,49.7135,49.7213,49.6822,49.69,32951.0
2016-05-23 14:40:00,63.62,63.68,63.62,63.68,85284.0,49.69,49.7369,49.69,49.7369,85284.0
2016-05-23 14:45:00,63.68,63.68,63.62,63.66,77841.0,49.7369,49.7369,49.69,49.7213,77841.0
2016-05-23 14:50:00,63.66,63.72,63.66,63.71,80076.0,49.7213,49.7681,49.7213,49.7603,80076.0
2016-05-23 14:55:00,63.71,63.71,63.64,63.68,88209.0,49.7603,49.7603,49.7056,49.7369,88209.0
2016-05-23 15:00:00,63.68,63.71,63.58,63.59,112419.0,49.7369,49.7603,49.6588,49.6666,112419.0
2016-05-23 15:05:00,63.59,63.6,63.54,63.55,90359.0,49.6666,49.6744,49.6275,49.6354,90359.0
2016-05-23 15:10:00,63.55,63.59,63.54,63.56,79780.0,49.6354,49.6666,49.6275,49.6432,79780.0
2016-05-23 15:15:00,63.56,63.59,63.54,63.57,47250.0,49.6432,49.6666,49.6275,49.651,47250.0
2016-05-23 15:20:00,63.56,63.58,63.54,63.57,84755.0,49.6432,49.6588,49.6275,49.651,84755.0
2016-05-23 15:25:00,63.56,63.59,63.56,63.58,90405.0,49.6432,49.6666,49.6432,49.6588,90405.0
2016-05-23 15:30:00,63.57,63.63,63.55,63.61,86544.0,49.651,49.6978,49.6354,49.6822,86544.0
2016-05-23 15:35:00,63.61,63.61,63.56,63.58,79688.0,49.6822,49.6822,49.6432,49.6588,79688.0
2016-05-23 15:40:00,63.57,63.62,63.55,63.62,90607.0,49.651,49.69,49.6354,49.69,90607.0
2016-05-23 15:45:00,63.61,63.61,63.55,63.58,119928.0,49.6822,49.6822,49.6354,49.6588,119928.0
2016-05-23 15:50:00,63.58,63.59,63.52,63.53,138689.0,49.6588,49.6666,49.6119,49.6197,138689.0
2016-05-23 15:55:00,63.52,63.52,63.41,63.49,634334.0,49.6119,49.6119,49.526,49.5885,634334.0
2016-05-24 09:30:00,63.94,64.14,63.91,64.04,385847.0,49.94,50.0962,49.9165,50.0181,385847.0
2016-05-24 09:35:00,64.04,64.14,63.81,64.01,262793.0,50.0181,50.0962,49.8384,49.9946,262793.0
2016-05-24 09:40:00,64.01,64.29,64.0,64.22,340656.0,49.9946,50.2133,49.9868,50.1587,340656.0
2016-05-24 09:45:00,64.21,64.42,64.21,64.36,284935.0,50.1508,50.3149,50.1508,50.268,284935.0
2016-05-24 09:50:00,64.36,64.43,64.26,64.37,295093.0,50.268,50.3227,50.1899,50.2758,295093.0
2016-05-24 09:55:00,64.37,64.56,64.37,64.43,312043.0,50.2758,50.4242,50.2758,50.3227,312043.0
2016-05-24 10:00:00,64.43,64.62,64.39,64.61,376218.0,50.3227,50.4711,50.2914,50.4633,376218.0
2016-05-24 10:05:00,64.6,64.66,64.55,64.6,265416.0,50.4555,50.5023,50.4164,50.4555,265416.0
2016-05-24 10:10:00,64.6,64.67,64.59,64.61,222566.0,50.4555,50.5101,50.4476,50.4633,222566.0
2016-05-24 10:15:00,64.61,64.63,64.57,64.62,183126.0,50.4633,50.4789,50.432,50.4711,183126.0
2016-05-24 10:20:00,64.63,64.71,64.62,64.7,152189.0,50.4789,50.5414,50.4711,50.5336,152189.0
2016-05-24 10:25:00,64.69,64.71,64.65,64.67,170006.0,50.5257,50.5414,50.4945,50.5101,170006.0
2016-05-24 10:30:00,64.67,64.69,64.64,64.65,160776.0,50.5101,50.5257,50.4867,50.4945,160776.0
2016-05-24 10:35:00,64.66,64.77,64.66,64.7,213828.0,50.5023,50.5882,50.5023,50.5336,213828.0
2016-05-24 10:40:00,64.71,64.73,64.65,64.66,97713.0,50.5414,50.557,50.4945,50.5023,97713.0
2016-05-24 10:45:00,64.66,64.7,64.63,64.66,133307.0,50.5023,50.5336,50.4789,50.5023,133307.0
2016-05-24 10:50:00,64.66,64.71,64.64,64.68,121424.0,50.5023,50.5414,50.4867,50.5179,121424.0
2016-05-24 10:55:00,64.68,64.69,64.56,64.56,198208.0,50.5179,50.5257,50.4242,50.4242,198208.0
2016-05-24 11:00:00,64.57,64.65,64.56,64.63,155067.0,50.432,50.4945,50.4242,50.4789,155067.0
2016-05-24 11:05:00,64.63,64.65,64.57,64.6,98819.0,50.4789,50.4945,50.432,50.4555,98819.0
2016-05-24 11:10:00,64.61,64.65,64.51,64.51,144418.0,50.4633,50.4945,50.3852,50.3852,144418.0
2016-05-24 11:15:00,64.52,64.6,64.51,64.53,82092.0,50.393,50.4555,50.3852,50.4008,82092.0
2016-05-24 11:20:00,64.54,64.56,64.46,64.5,144925.0,50.4086,50.4242,50.3461,50.3773,144925.0
2016-05-24 11:25:00,64.5,64.56,64.49,64.49,166910.0,50.3773,50.4242,50.3695,50.3695,166910.0
2016-05-24 11:30:00,64.5,64.53,64.48,64.49,121346.0,50.3773,50.4008,50.3617,50.3695,121346.0
2016-05-24 11:35:00,64.49,64.49,64.37,64.4,136333.0,50.3695,50.3695,50.2758,50.2992,136333.0
2016-05-24 11:40:00,64.41,64.49,64.4,64.43,73114.0,50.3071,50.3695,50.2992,50.3227,73114.0
2016-05-24 11:45:00,64.43,64.52,64.42,64.49,98298.0,50.3227,50.393,50.3149,50.3695,98298.0
2016-05-24 11:50:00,64.49,64.52,64.48,64.5,98274.0,50.3695,50.393,50.3617,50.3773,98274.0
2016-05-24 11:55:00,64.51,64.53,64.48,64.5,168459.0,50.3852,50.4008,50.3617,50.3773,168459.0
2016-05-24 12:00:00,64.5,64.51,64.43,64.45,88141.0,50.3773,50.3852,50.3227,50.3383,88141.0
2016-05-24 12:05:00,64.46,64.48,64.41,64.48,131126.0,50.3461,50.3617,50.3071,50.3617,131126.0
2016-05-24 12:10:00,64.48,64.51,64.44,64.49,81893.0,50.3617,50.3852,50.3305,50.3695,81893.0
2016-05-24 12:15:00,64.5,64.53,64.46,64.5,96385.0,50.3773,50.4008,50.3461,50.3773,96385.0
2016-05-24 12:20:00,64.5,64.55,64.47,64.53,101179.0,50.3773,50.4164,50.3539,50.4008,101179.0
2016-05-24 12:25:00,64.54,64.6,64.53,64.58,78445.0,50.4086,50.4555,50.4008,50.4398,78445.0
2016-05-24 12:30:00,64.58,64.63,64.56,64.6,116747.0,50.4398,50.4789,50.4242,50.4555,116747.0
2016-05-24 12:35:00,64.59,64.62,64.54,64.59,85682.0,50.4476,50.4711,50.4086,50.4476,85682.0
2016-05-24 12:40:00,64.59,64.61,64.56,64.61,83985.0,50.4476,50.4633,50.4242,50.4633,83985.0
2016-05-24 12:45:00,64.61,64.62,64.54,64.61,72710.0,50.4633,50.4711,50.4086,50.4633,72710.0
2016-05-24 12:50:00,64.62,64.67,64.59,64.62,119228.0,50.4711,50.5101,50.4476,50.4711,119228.0
2016-05-24 12:55:00,64.62,64.65,64.61,64.63,84504.0,50.4711,50.4945,50.4633,50.4789,84504.0
2016-05-24 13:00:00,64.64,64.68,64.6,64.62,119309.0,50.4867,50.5179,50.4555,50.4711,119309.0
2016-05-24 13:05:00,64.62,64.64,64.55,64.55,81049.0,50.4711,50.4867,50.4164,50.4164,81049.0
2016-05-24 13:10:00,64.56,64.59,64.53,64.53,60300.0,50.4242,50.4476,50.4008,50.4008,60300.0
2016-05-24 13:15:00,64.54,64.61,64.53,64.58,74495.0,50.4086,50.4633,50.4008,50.4398,74495.0
2016-05-24 13:20:00,64.59,64.62,64.5,64.5,66663.0,50.4476,50.4711,50.3773,50.3773,66663.0
2016-05-24 13:25:00,64.51,64.51,64.46,64.48,111609.0,50.3852,50.3852,50.3461,50.3617,111609.0
2016-05-24 13:30:00,64.48,64.49,64.42,64.44,111247.0,50.3617,50.3695,50.3149,50.3305,111247.0
2016-05-24 13:35:00,64.44,64.44,64.38,64.38,161462.0,50.3305,50.3305,50.2836,50.2836,161462.0
2016-05-24 13:40:00,64.38,64.39,64.29,64.3,124564.0,50.2836,50.2914,50.2133,50.2211,124564.0
2016-05-24 13:45:00,64.31,64.42,64.29,64.38,67551.0,50.2289,50.3149,50.2133,50.2836,67551.0
2016-05-24 13:50:00,64.38,64.44,64.37,64.37,125834.0,50.2836,50.3305,50.2758,50.2758,125834.0
2016-05-24 13:55:00,64.38,64.41,64.37,64.39,87177.0,50.2836,50.3071,50.2758,50.2914,87177.0
2016-05-24 14:00:00,64.39,64.42,64.36,64.38,97894.0,50.2914,50.3149,50.268,50.2836,97894.0
2016-05-24 14:05:00,64.39,64.39,64.35,64.38,83731.0,50.2914,50.2914,50.2602,50.2836,83731.0
2016-05-24 14:10:00,64.38,64.46,64.37,64.46,128054.0,50.2836,50.3461,50.2758,50.3461,128054.0
2016-05-24 14:15:00,64.45,64.46,64.39,64.39,91180.0,50.3383,50.3461,50.2914,50.2914,91180.0
2016-05-24 14:20:00,64.39,64.45,64.36,64.44,105997.0,50.2914,50.3383,50.268,50.3305,105997.0
2016-05-24 14:25:00,64.44,64.47,64.4,64.41,90447.0,50.3305,50.3539,50.2992,50.3071,90447.0
2016-05-24 14:30:00,64.41,64.46,64.4,64.42,72334.0,50.3071,50.3461,50.2992,50.3149,72334.0
2016-05-24 14:35:00,64.42,64.42,64.37,64.41,53822.0,50.3149,50.3149,50.2758,50.3071,53822.0
2016-05-24 14:40:00,64.4,64.43,64.38,64.39,57741.0,50.2992,50.3227,50.2836,50.2914,57741.0
2016-05-24 14:45:00,64.39,64.47,64.38,64.45,96363.0,50.2914,50.3539,50.2836,50.3383,96363.0
2016-05-24 14:50:00,64.45,64.53,64.45,64.48,102309.0,50.3383,50.4008,50.3383,50.3617,102309.0
2016-05-24 14:55:00,64.48,64.53,64.47,64.48,72898.0,50.3617,50.4008,50.3539,50.3617,72898.0
2016-05-24 15:00:00,64.48,64.54,64.47,64.52,93344.0,50.3617,50.4086,50.3539,50.393,93344.0
2016-05-24 15:05:00,64.53,64.56,64.49,64.53,95611.0,50.4008,50.4242,50.3695,50.4008,95611.0
2016-05-24 15:10:00,64.53,64.57,64.52,64.56,133011.0,50.4008,50.432,50.393,50.4242,133011.0
2016-05-24 15:15:00,64.56,64.62,64.53,64.6,197667.0,50.4242,50.4711,50.4008,50.4555,197667.0
2016-05-24 15:20:00,64.59,64.65,64.58,64.64,121362.0,50.4476,50.4945,50.4398,50.4867,121362.0
2016-05-24 15:25:00,64.64,64.67,64.54,64.61,260323.0,50.4867,50.5101,50.4086,50.4633,260323.0
2016-05-24 15:30:00,64.61,64.62,64.56,64.56,97992.0,50.4633,50.4711,50.4242,50.4242,97992.0
2016-05-24 15:35:00,64.57,64.62,64.54,64.61,147729.0,50.432,50.4711,50.4086,50.4633,147729.0
2016-05-24 15:40:00,64.61,64.65,64.58,64.63,211591.0,50.4633,50.4945,50.4398,50.4789,211591.0
2016-05-24 15:45:00,64.62,64.63,64.56,64.57,200124.0,50.4711,50.4789,50.4242,50.432,200124.0
2016-05-24 15:50:00,64.57,64.65,64.56,64.6,308025.0,50.432,50.4945,50.4242,50.4555,308025.0
2016-05-24 15:55:00,64.61,64.63,64.51,64.52,584037.0,50.4633,50.4789,50.3852,50.393,584037.0
2016-05-25 09:30:00,64.94,65.63,64.92,65.45,1135402.0,50.721,51.2599,50.7054,51.1193,1135402.0
2016-05-25 09:35:00,65.45,65.9,65.44,65.82,612832.0,51.1193,51.4708,51.1115,51.4083,612832.0
2016-05-25 09:40:00,65.81,65.99,65.77,65.99,463638.0,51.4005,51.5411,51.3693,51.5411,463638.0
2016-05-25 09:45:00,65.99,66.0,65.79,65.97,495990.0,51.5411,51.5489,51.3849,51.5255,495990.0
2016-05-25 09:50:00,65.96,66.06,65.88,66.0,510577.0,51.5177,51.5958,51.4552,51.5489,510577.0
2016-05-25 09:55:00,66.01,66.13,65.94,66.1,351717.0,51.5567,51.6504,51.502,51.627,351717.0
2016-05-25 10:00:00,66.1,66.13,66.03,66.05,309377.0,51.627,51.6504,51.5723,51.588,309377.0
2016-05-25 10:05:00,66.06,66.19,65.99,66.13,417275.0,51.5958,51.6973,51.5411,51.6504,417275.0
2016-05-25 10:10:00,66.13,66.19,66.12,66.17,296401.0,51.6504,51.6973,51.6426,51.6817,296401.0
2016-05-25 10:15:00,66.18,66.2,66.14,66.19,199050.0,51.6895,51.7051,51.6583,51.6973,199050.0
2016-05-25 10:20:00,66.19,66.19,66.05,66.18,317528.0,51.6973,51.6973,51.588,51.6895,317528.0
2016-05-25 10:25:00,66.18,66.2,66.09,66.09,408104.0,51.6895,51.7051,51.6192,51.6192,408104.0
2016-05-25 10:30:00,66.09,66.14,66.06,66.09,191950.0,51.6192,51.6583,51.5958,51.6192,191950.0
2016-05-25 10:35:00,66.09,66.16,66.06,66.06,187360.0,51.6192,51.6739,51.5958,51.5958,187360.0
2016-05-25 10:40:00,66.06,66.09,66.01,66.03,248428.0,51.5958,51.6192,51.5567,51.5723,248428.0
2016-05-25 10:45:00,66.04,66.04,65.96,66.0,297386.0,51.5802,51.5802,51.5177,51.5489,297386.0
2016-05-25 10:50:00,66.0,66.02,65.9,66.02,218602.0,51.5489,51.5645,51.4708,51.5645,218602.0
2016-05-25 10:55:00,66.02,66.02,65.91,65.96,221442.0,51.5645,51.5645,51.4786,51.5177,221442.0
2016-05-25 11:00:00,65.97,66.02,65.89,66.02,248214.0,51.5255,51.5645,51.463,51.5645,248214.0
2016-05-25 11:05:00,66.02,66.04,65.84,65.87,250952.0,51.5645,51.5802,51.4239,51.4474,250952.0
2016-05-25 11:10:00,65.88,65.9,65.8,65.81,260703.0,51.4552,51.4708,51.3927,51.4005,260703.0
2016-05-25 11:15:00,65.81,65.85,65.75,65.76,289532.0,51.4005,51.4318,51.3537,51.3615,289532.0
2016-05-25 11:20:00,65.77,65.78,65.69,65.73,324662.0,51.3693,51.3771,51.3068,51.338,324662.0
2016-05-25 11:25:00,65.74,65.77,65.67,65.68,173963.0,51.3458,51.3693,51.2912,51.299,173963.0
2016-05-25 11:30:00,65.69,65.72,65.61,65.69,192197.0,51.3068,51.3302,51.2443,51.3068,192197.0
2016-05-25 11:35:00,65.68,65.74,65.62,65.65,162858.0,51.299,51.3458,51.2521,51.2755,162858.0
2016-05-25 11:40:00,65.64,65.65,65.54,65.56,132475.0,51.2677,51.2755,51.1896,51.2053,132475.0
2016-05-25 11:45:00,65.56,65.61,65.53,65.59,120358.0,51.2053,51.2443,51.1818,51.2287,120358.0
2016-05-25 11:50:00,65.59,65.72,65.57,65.69,132789.0,51.2287,51.3302,51.2131,51.3068,132789.0
2016-05-25 11:55:00,65.7,65.76,65.66,65.73,118763.0,51.3146,51.3615,51.2834,51.338,118763.0
2016-05-25 12:00:00,65.73,65.78,65.72,65.77,84568.0,51.338,51.3771,51.3302,51.3693,84568.0
2016-05-25 12:05:00,65.77,65.78,65.71,65.78,105911.0,51.3693,51.3771,51.3224,51.3771,105911.0
2016-05-25 12:10:00,65.78,65.78,65.66,65.67,84653.0,51.3771,51.3771,51.2834,51.2912,84653.0
2016-05-25 12:15:00,65.67,65.72,65.64,65.64,78322.0,51.2912,51.3302,51.2677,51.2677,78322.0
2016-05-25 12:20:00,65.64,65.66,65.58,65.58,63747.0,51.2677,51.2834,51.2209,51.2209,63747.0
2016-05-25 12:25:00,65.59,65.6,65.55,65.56,50771.0,51.2287,51.2365,51.1974,51.2053,50771.0
2016-05-25 12:30:00,65.56,65.61,65.53,65.61,136490.0,51.2053,51.2443,51.1818,51.2443,136490.0
2016-05-25 12:35:00,65.61,65.61,65.56,65.59,101733.0,51.2443,51.2443,51.2053,51.2287,101733.0
2016-05-25 12:40:00,65.59,65.62,65.58,65.61,148550.0,51.2287,51.2521,51.2209,51.2443,148550.0
2016-05-25 12:45:00,65.6,65.64,65.59,65.63,67259.0,51.2365,51.2677,51.2287,51.2599,67259.0
2016-05-25 12:50:00,65.63,65.72,65.63,65.71,75174.0,51.2599,51.3302,51.2599,51.3224,75174.0
2016-05-25 12:55:00,65.71,65.74,65.65,65.65,73996.0,51.3224,51.3458,51.2755,51.2755,73996.0
2016-05-25 13:00:00,65.65,65.75,65.65,65.71,119774.0,51.2755,51.3537,51.2755,51.3224,119774.0
2016-05-25 13:05:00,65.71,65.75,65.65,65.67,104654.0,51.3224,51.3537,51.2755,51.2912,104654.0
2016-05-25 13:10:00,65.67,65.69,65.61,65.64,90984.0,51.2912,51.3068,51.2443,51.2677,90984.0
2016-05-25 13:15:00,65.64,65.65,65.6,65.6,103542.0,51.2677,51.2755,51.2365,51.2365,103542.0
2016-05-25 13:20:00,65.6,65.65,65.58,65.63,84806.0,51.2365,51.2755,51.2209,51.2599,84806.0
2016-05-25 13:25:00,65.62,65.65,65.61,65.64,82227.0,51.2521,51.2755,51.2443,51.2677,82227.0
2016-05-25 13:30:00,65.64,65.66,65.62,65.64,101248.0,51.2677,51.2834,51.2521,51.2677,101248.0
2016-05-25 13:35:00,65.64,65.71,65.63,65.69,83856.0,51.2677,51.3224,51.2599,51.3068,83856.0
2016-05-25 13:40:00,65.68,65.69,65.59,65.66,59159.0,51.299,51.3068,51.2287,51.2834,59159.0
2016-05-25 13:45:00,65.66,65.68,65.61,65.62,76344.0,51.2834,51.299,51.2443,51.2521,76344.0
2016-05-25 13:50:00,65.62,65.67,65.61,65.66,51912.0,51.2521,51.2912,51.2443,51.2834,51912.0
2016-05-25 13:55:00,65.67,65.73,65.66,65.72,81042.0,51.2912,51.338,51.2834,51.3302,81042.0
2016-05-25 14:00:00,65.73,65.73,65.63,65.64,88955.0,51.338,51.338,51.2599,51.2677,88955.0
2016-05-25 14:05:00,65.64,65.65,65.61,65.65,93912.0,51.2677,51.2755,51.2443,51.2755,93912.0
2016-05-25 14:10:00,65.64,65.69,65.63,65.67,66098.0,51.2677,51.3068,51.2599,51.2912,66098.0
2016-05-25 14:15:00,65.67,65.67,65.62,65.67,77804.0,51.2912,51.2912,51.2521,51.2912,77804.0
2016-05-25 14:20:00,65.67,65.69,65.64,65.68,49775.0,51.2912,51.3068,51.2677,51.299,49775.0
2016-05-25 14:25:00,65.69,65.7,65.67,65.67,59367.0,51.3068,51.3146,51.2912,51.2912,59367.0
2016-05-25 14:30:00,65.68,65.68,65.61,65.67,101543.0,51.299,51.299,51.2443,51.2912,101543.0
2016-05-25 14:35:00,65.69,65.71,65.64,65.68,70495.0,51.3068,51.3224,51.2677,51.299,70495.0
2016-05-25 14:40:00,65.68,65.73,65.68,65.73,80220.0,51.299,51.338,51.299,51.338,80220.0
2016-05-25 14:45:00,65.73,65.77,65.65,65.65,127160.0,51.338,51.3693,51.2755,51.2755,127160.0
2016-05-25 14:50:00,65.66,65.68,65.61,65.66,69051.0,51.2834,51.299,51.2443,51.2834,69051.0
2016-05-25 14:55:00,65.65,65.66,65.53,65.54,131985.0,51.2755,51.2834,51.1818,51.1896,131985.0
2016-05-25 15:00:00,65.55,65.59,65.5,65.51,194038.0,51.1974,51.2287,51.1584,51.1662,194038.0
2016-05-25 15:05:00,65.51,65.59,65.5,65.58,129929.0,51.1662,51.2287,51.1584,51.2209,129929.0
2016-05-25 15:10:00,65.59,65.6,65.5,65.52,184441.0,51.2287,51.2365,51.1584,51.174,184441.0
2016-05-25 15:15:00,65.53,65.58,65.51,65.53,98777.0,51.1818,51.2209,51.1662,51.1818,98777.0
2016-05-25 15:20:00,65.53,65.59,65.53,65.54,77597.0,51.1818,51.2287,51.1818,51.1896,77597.0
2016-05-25 15:25:00,65.54,65.63,65.52,65.62,125535.0,51.1896,51.2599,51.174,51.2521,125535.0
2016-05-25 15:30:00,65.62,65.63,65.58,65.61,142046.0,51.2521,51.2599,51.2209,51.2443,142046.0
2016-05-25 15:35:00,65.61,65.61,65.52,65.52,119407.0,51.2443,51.2443,51.174,51.174,119407.0
2016-05-25 15:40:00,65.52,65.55,65.51,65.55,188039.0,51.174,51.1974,51.1662,51.1974,188039.0
2016-05-25 15:45:00,65.55,65.59,65.52,65.59,397277.0,51.1974,51.2287,51.174,51.2287,397277.0
2016-05-25 15:50:00,65.58,65.61,65.48,65.5,397830.0,51.2209,51.2443,51.1428,51.1584,397830.0
2016-05-25 15:55:00,65.49,65.57,65.48,65.5,759801.0,51.1506,51.2131,51.1428,51.1584,759801.0
2016-05-26 09:30:00,65.57,65.58,65.3,65.45,339623.0,51.2131,51.2209,51.0022,51.1193,339623.0
2016-05-26 09:35:00,65.45,65.45,65.2,65.29,306986.0,51.1193,51.1193,50.9241,50.9944,306986.0
2016-05-26 09:40:00,65.29,65.36,65.12,65.25,340141.0,50.9944,51.049,50.8616,50.9631,340141.0
2016-05-26 09:45:00,65.26,65.32,65.08,65.19,380745.0,50.9709,51.0178,50.8304,50.9163,380745.0
2016-05-26 09:50:00,65.2,65.24,65.11,65.15,167606.0,50.9241,50.9553,50.8538,50.885,167606.0
2016-05-26 09:55:00,65.14,65.21,65.04,65.07,127988.0,50.8772,50.9319,50.7991,50.8225,127988.0
2016-05-26 10:00:00,65.07,65.34,65.07,65.25,200008.0,50.8225,51.0334,50.8225,50.9631,200008.0
2016-05-26 10:05:00,65.24,65.27,65.18,65.22,163432.0,50.9553,50.9787,50.9085,50.9397,163432.0
2016-05-26 10:10:00,65.22,65.27,65.15,65.2,236107.0,50.9397,50.9787,50.885,50.9241,236107.0
2016-05-26 10:15:00,65.2,65.4,65.17,65.4,159886.0,50.9241,51.0803,50.9006,51.0803,159886.0
2016-05-26 10:20:00,65.4,65.42,65.26,65.26,123803.0,51.0803,51.0959,50.9709,50.9709,123803.0
2016-05-26 10:25:00,65.25,65.31,65.18,65.2,89224.0,50.9631,51.01,50.9085,50.9241,89224.0
2016-05-26 10:30:00,65.19,65.31,65.18,65.19,108589.0,50.9163,51.01,50.9085,50.9163,108589.0
2016-05-26 10:35:00,65.19,65.2,65.13,65.17,109158.0,50.9163,50.9241,50.8694,50.9006,109158.0
2016-05-26 10:40:00,65.17,65.26,65.15,65.23,88930.0,50.9006,50.9709,50.885,50.9475,88930.0
2016-05-26 10:45:00,65.23,65.23,65.07,65.08,91749.0,50.9475,50.9475,50.8225,50.8304,91749.0
2016-05-26 10:50:00,65.08,65.11,65.04,65.07,111933.0,50.8304,50.8538,50.7991,50.8225,111933.0
2016-05-26 10:55:00,65.07,65.07,64.97,64.97,135094.0,50.8225,50.8225,50.7444,50.7444,135094.0
2016-05-26 11:00:00,64.96,65.02,64.94,64.98,124629.0,50.7366,50.7835,50.721,50.7522,124629.0
2016-05-26 11:05:00,64.97,65.0,64.91,64.97,120494.0,50.7444,50.7679,50.6976,50.7444,120494.0
2016-05-26 11:10:00,64.97,65.0,64.97,65.0,93183.0,50.7444,50.7679,50.7444,50.7679,93183.0
2016-05-26 11:15:00,64.99,65.06,64.97,65.06,89449.0,50.7601,50.8147,50.7444,50.8147,89449.0
2016-05-26 11:20:00,65.06,65.19,65.03,65.19,153522.0,50.8147,50.9163,50.7913,50.9163,153522.0
2016-05-26 11:25:00,65.19,65.21,65.14,65.18,78651.0,50.9163,50.9319,50.8772,50.9085,78651.0
2016-05-26 11:30:00,65.2,65.2,65.08,65.16,78943.0,50.9241,50.9241,50.8304,50.8928,78943.0
2016-05-26 11:35:00,65.16,65.18,65.1,65.15,51607.0,50.8928,50.9085,50.846,50.885,51607.0
2016-05-26 11:40:00,65.15,65.18,65.11,65.17,49320.0,50.885,50.9085,50.8538,50.9006,49320.0
2016-05-26 11:45:00,65.17,65.17,65.08,65.08,68240.0,50.9006,50.9006,50.8304,50.8304,68240.0
2016-05-26 11:50:00,65.08,65.1,65.02,65.03,58785.0,50.8304,50.846,50.7835,50.7913,58785.0
2016-05-26 11:55:00,65.03,65.06,65.0,65.01,96845.0,50.7913,50.8147,50.7679,50.7757,96845.0
2016-05-26 12:00:00,65.01,65.09,65.0,65.08,58576.0,50.7757,50.8382,50.7679,50.8304,58576.0
2016-05-26 12:05:00,65.09,65.15,65.09,65.11,91603.0,50.8382,50.885,50.8382,50.8538,91603.0
2016-05-26 12:10:00,65.12,65.17,65.11,65.12,78346.0,50.8616,50.9006,50.8538,50.8616,78346.0
2016-05-26 12:15:00,65.12,65.12,65.07,65.11,64478.0,50.8616,50.8616,50.8225,50.8538,64478.0
2016-05-26 12:20:00,65.11,65.16,65.1,65.14,50246.0,50.8538,50.8928,50.846,50.8772,50246.0
2016-05-26 12:25:00,65.14,65.15,65.1,65.12,74511.0,50.8772,50.885,50.846,50.8616,74511.0
2016-05-26 12:30:00,65.13,65.21,65.12,65.2,44116.0,50.8694,50.9319,50.8616,50.9241,44116.0
2016-05-26 12:35:00,65.2,65.2,65.16,65.19,62988.0,50.9241,50.9241,50.8928,50.9163,62988.0
2016-05-26 12:40:00,65.19,65.19,65.15,65.17,23953.0,50.9163,50.9163,50.885,50.9006,23953.0
2016-05-26 12:45:00,65.16,65.19,65.12,65.18,81149.0,50.8928,50.9163,50.8616,50.9085,81149.0
2016-05-26 12:50:00,65.18,65.18,65.12,65.13,41662.0,50.9085,50.9085,50.8616,50.8694,41662.0
2016-05-26 12:55:00,65.13,65.15,65.11,65.12,35924.0,50.8694,50.885,50.8538,50.8616,35924.0
2016-05-26 13:00:00,65.12,65.14,65.08,65.09,74148.0,50.8616,50.8772,50.8304,50.8382,74148.0
2016-05-26 13:05:00,65.09,65.11,65.06,65.06,50008.0,50.8382,50.8538,50.8147,50.8147,50008.0
2016-05-26 13:10:00,65.06,65.09,65.02,65.03,49907.0,50.8147,50.8382,50.7835,50.7913,49907.0
2016-05-26 13:15:00,65.04,65.16,65.03,65.12,64443.0,50.7991,50.8928,50.7913,50.8616,64443.0
2016-05-26 13:20:00,65.13,65.14,65.09,65.1,31817.0,50.8694,50.8772,50.8382,50.846,31817.0
2016-05-26 13:25:00,65.1,65.15,65.08,65.14,38598.0,50.846,50.885,50.8304,50.8772,38598.0
2016-05-26 13:30:00,65.14,65.19,65.13,65.18,64641.0,50.8772,50.9163,50.8694,50.9085,64641.0
2016-05-26 13:35:00,65.18,65.21,65.17,65.17,35436.0,50.9085,50.9319,50.9006,50.9006,35436.0
2016-05-26 13:40:00,65.17,65.18,65.12,65.15,38307.0,50.9006,50.9085,50.8616,50.885,38307.0
2016-05-26 13:45:00,65.14,65.15,65.09,65.14,47665.0,50.8772,50.885,50.8382,50.8772,47665.0
2016-05-26 13:50:00,65.14,65.17,65.12,65.16,45807.0,50.8772,50.9006,50.8616,50.8928,45807.0
2016-05-26 13:55:00,65.17,65.18,65.14,65.16,40538.0,50.9006,50.9085,50.8772,50.8928,40538.0
2016-05-26 14:00:00,65.16,65.16,65.1,65.1,36086.0,50.8928,50.8928,50.846,50.846,36086.0
2016-05-26 14:05:00,65.1,65.12,65.06,65.12,52928.0,50.846,50.8616,50.8147,50.8616,52928.0
2016-05-26 14:10:00,65.11,65.17,65.11,65.16,47767.0,50.8538,50.9006,50.8538,50.8928,47767.0
2016-05-26 14:15:00,65.16,65.17,65.11,65.15,84409.0,50.8928,50.9006,50.8538,50.885,84409.0
2016-05-26 14:20:00,65.15,65.16,65.09,65.09,119259.0,50.885,50.8928,50.8382,50.8382,119259.0
2016-05-26 14:25:00,65.09,65.09,65.0,65.01,151243.0,50.8382,50.8382,50.7679,50.7757,151243.0
2016-05-26 14:30:00,65.01,65.06,65.0,65.06,92555.0,50.7757,50.8147,50.7679,50.8147,92555.0
2016-05-26 14:35:00,65.06,65.06,65.0,65.02,73601.0,50.8147,50.8147,50.7679,50.7835,73601.0
2016-05-26 14:40:00,65.01,65.04,65.0,65.0,50031.0,50.7757,50.7991,50.7679,50.7679,50031.0
2016-05-26 14:45:00,65.01,65.04,65.0,65.02,59886.0,50.7757,50.7991,50.7679,50.7835,59886.0
2016-05-26 14:50:00,65.02,65.06,65.02,65.03,32450.0,50.7835,50.8147,50.7835,50.7913,32450.0
2016-05-26 14:55:00,65.04,65.05,65.01,65.05,59792.0,50.7991,50.8069,50.7757,50.8069,59792.0
2016-05-26 15:00:00,65.05,65.1,65.04,65.09,130323.0,50.8069,50.846,50.7991,50.8382,130323.0
2016-05-26 15:05:00,65.09,65.13,65.07,65.12,42307.0,50.8382,50.8694,50.8225,50.8616,42307.0
2016-05-26 15:10:00,65.13,65.13,65.09,65.09,54642.0,50.8694,50.8694,50.8382,50.8382,54642.0
2016-05-26 15:15:00,65.09,65.1,65.06,65.07,70357.0,50.8382,50.846,50.8147,50.8225,70357.0
2016-05-26 15:20:00,65.07,65.12,65.07,65.1,89097.0,50.8225,50.8616,50.8225,50.846,89097.0
2016-05-26 15:25:00,65.11,65.13,65.06,65.07,97969.0,50.8538,50.8694,50.8147,50.8225,97969.0
2016-05-26 15:30:00,65.07,65.1,65.05,65.06,93677.0,50.8225,50.846,50.8069,50.8147,93677.0
2016-05-26 15:35:00,65.07,65.09,65.05,65.09,92810.0,50.8225,50.8382,50.8069,50.8382,92810.0
2016-05-26 15:40:00,65.08,65.09,65.04,65.04,153116.0,50.8304,50.8382,50.7991,50.7991,153116.0
2016-05-26 15:45:00,65.05,65.08,65.04,65.06,129400.0,50.8069,50.8304,50.7991,50.8147,129400.0
2016-05-26 15:50:00,65.06,65.07,65.03,65.03,178649.0,50.8147,50.8225,50.7913,50.7913,178649.0
2016-05-26 15:55:00,65.03,65.04,65.0,65.02,355920.0,50.7913,50.7991,50.7679,50.7835,355920.0
2016-05-27 09:30:00,65.2,65.42,65.12,65.41,325036.0,50.9241,51.0959,50.8616,51.0881,325036.0
2016-05-27 09:35:00,65.42,65.46,65.26,65.42,200890.0,51.0959,51.1271,50.9709,51.0959,200890.0
2016-05-27 09:40:00,65.42,65.43,65.15,65.2,159486.0,51.0959,51.1037,50.885,50.9241,159486.0
2016-05-27 09:45:00,65.19,65.33,65.09,65.13,207555.0,50.9163,51.0256,50.8382,50.8694,207555.0
2016-05-27 09:50:00,65.13,65.25,65.11,65.23,126495.0,50.8694,50.9631,50.8538,50.9475,126495.0
2016-05-27 09:55:00,65.22,65.23,65.05,65.15,121860.0,50.9397,50.9475,50.8069,50.885,121860.0
2016-05-27 10:00:00,65.14,65.26,65.13,65.22,98999.0,50.8772,50.9709,50.8694,50.9397,98999.0
2016-05-27 10:05:00,65.22,65.26,65.15,65.18,108510.0,50.9397,50.9709,50.885,50.9085,108510.0
2016-05-27 10:10:00,65.17,65.33,65.17,65.31,182470.0,50.9006,51.0256,50.9006,51.01,182470.0
2016-05-27 10:15:00,65.31,65.42,65.3,65.33,141139.0,51.01,51.0959,51.0022,51.0256,141139.0
2016-05-27 10:20:00,65.33,65.44,65.33,65.37,104646.0,51.0256,51.1115,51.0256,51.0569,104646.0
2016-05-27 10:25:00,65.38,65.42,65.34,65.34,108405.0,51.0647,51.0959,51.0334,51.0334,108405.0
2016-05-27 10:30:00,65.35,65.43,65.35,65.41,110928.0,51.0412,51.1037,51.0412,51.0881,110928.0
2016-05-27 10:35:00,65.41,65.44,65.39,65.41,60951.0,51.0881,51.1115,51.0725,51.0881,60951.0
2016-05-27 10:40:00,65.4,65.43,65.36,65.38,71156.0,51.0803,51.1037,51.049,51.0647,71156.0
2016-05-27 10:45:00,65.39,65.4,65.24,65.26,138123.0,51.0725,51.0803,50.9553,50.9709,138123.0
2016-05-27 10:50:00,65.26,65.3,65.24,65.25,59018.0,50.9709,51.0022,50.9553,50.9631,59018.0
2016-05-27 10:55:00,65.24,65.25,65.13,65.14,110564.0,50.9553,50.9631,50.8694,50.8772,110564.0
2016-05-27 11:00:00,65.15,65.26,65.14,65.26,58418.0,50.885,50.9709,50.8772,50.9709,58418.0
2016-05-27 11:05:00,65.25,65.3,65.21,65.22,66364.0,50.9631,51.0022,50.9319,50.9397,66364.0
2016-05-27 11:10:00,65.22,65.24,65.17,65.22,89617.0,50.9397,50.9553,50.9006,50.9397,89617.0
2016-05-27 11:15:00,65.22,65.22,65.11,65.11,232845.0,50.9397,50.9397,50.8538,50.8538,232845.0
2016-05-27 11:20:00,65.11,65.12,65.06,65.11,81514.0,50.8538,50.8616,50.8147,50.8538,81514.0
2016-05-27 11:25:00,65.11,65.15,65.06,65.13,98844.0,50.8538,50.885,50.8147,50.8694,98844.0
2016-05-27 11:30:00,65.14,65.2,65.14,65.17,72508.0,50.8772,50.9241,50.8772,50.9006,72508.0
2016-05-27 11:35:00,65.17,65.25,65.17,65.2,89971.0,50.9006,50.9631,50.9006,50.9241,89971.0
2016-05-27 11:40:00,65.21,65.23,65.14,65.14,50979.0,50.9319,50.9475,50.8772,50.8772,50979.0
2016-05-27 11:45:00,65.14,65.17,65.07,65.1,79471.0,50.8772,50.9006,50.8225,50.846,79471.0
2016-05-27 11:50:00,65.11,65.17,65.06,65.16,74128.0,50.8538,50.9006,50.8147,50.8928,74128.0
2016-05-27 11:55:00,65.16,65.21,65.15,65.2,53532.0,50.8928,50.9319,50.885,50.9241,53532.0
2016-05-27 12:00:00,65.2,65.24,65.18,65.24,27467.0,50.9241,50.9553,50.9085,50.9553,27467.0
2016-05-27 12:05:00,65.23,65.25,65.22,65.23,36929.0,50.9475,50.9631,50.9397,50.9475,36929.0
2016-05-27 12:10:00,65.24,65.26,65.22,65.25,28217.0,50.9553,50.9709,50.9397,50.9631,28217.0
2016-05-27 12:15:00,65.25,65.25,65.2,65.22,40864.0,50.9631,50.9631,50.9241,50.9397,40864.0
2016-05-27 12:20:00,65.21,65.23,65.2,65.21,22734.0,50.9319,50.9475,50.9241,50.9319,22734.0
2016-05-27 12:25:00,65.22,65.28,65.21,65.27,42154.0,50.9397,50.9866,50.9319,50.9787,42154.0
2016-05-27 12:30:00,65.28,65.29,65.24,65.24,42836.0,50.9866,50.9944,50.9553,50.9553,42836.0
2016-05-27 12:35:00,65.25,65.27,65.23,65.26,52903.0,50.9631,50.9787,50.9475,50.9709,52903.0
2016-05-27 12:40:00,65.26,65.27,65.23,65.25,38906.0,50.9709,50.9787,50.9475,50.9631,38906.0
2016-05-27 12:45:00,65.25,65.26,65.19,65.22,51892.0,50.9631,50.9709,50.9163,50.9397,51892.0
2016-05-27 12:50:00,65.22,65.25,65.19,65.25,51951.0,50.9397,50.9631,50.9163,50.9631,51951.0
2016-05-27 12:55:00,65.24,65.24,65.19,65.22,40500.0,50.9553,50.9553,50.9163,50.9397,40500.0
2016-05-27 13:00:00,65.22,65.24,65.16,65.17,36493.0,50.9397,50.9553,50.8928,50.9006,36493.0
2016-05-27 13:05:00,65.18,65.19,65.15,65.17,35123.0,50.9085,50.9163,50.885,50.9006,35123.0
2016-05-27 13:10:00,65.18,65.19,65.11,65.13,41703.0,50.9085,50.9163,50.8538,50.8694,41703.0
2016-05-27 13:15:00,65.13,65.18,65.12,65.16,42673.0,50.8694,50.9085,50.8616,50.8928,42673.0
2016-05-27 13:20:00,65.16,65.21,65.15,65.2,46022.0,50.8928,50.9319,50.885,50.9241,46022.0
2016-05-27 13:25:00,65.2,65.21,65.12,65.14,63163.0,50.9241,50.9319,50.8616,50.8772,63163.0
2016-05-27 13:30:00,65.13,65.17,65.12,65.17,62013.0,50.8694,50.9006,50.8616,50.9006,62013.0
2016-05-27 13:35:00,65.16,65.28,65.12,65.23,200835.0,50.8928,50.9866,50.8616,50.9475,200835.0
2016-05-27 13:40:00,65.23,65.35,65.2,65.33,155658.0,50.9475,51.0412,50.9241,51.0256,155658.0
2016-05-27 13:45:00,65.33,65.37,65.29,65.29,134539.0,51.0256,51.0569,50.9944,50.9944,134539.0
2016-05-27 13:50:00,65.29,65.34,65.25,65.27,122026.0,50.9944,51.0334,50.9631,50.9787,122026.0
2016-05-27 13:55:00,65.27,65.29,65.24,65.26,51039.0,50.9787,50.9944,50.9553,50.9709,51039.0
2016-05-27 14:00:00,65.25,65.26,65.18,65.22,102712.0,50.9631,50.9709,50.9085,50.9397,102712.0
2016-05-27 14:05:00,65.22,65.29,65.21,65.28,104764.0,50.9397,50.9944,50.9319,50.9866,104764.0
2016-05-27 14:10:00,65.28,65.3,65.26,65.26,67020.0,50.9866,51.0022,50.9709,50.9709,67020.0
2016-05-27 14:15:00,65.27,65.28,65.2,65.2,67639.0,50.9787,50.9866,50.9241,50.9241,67639.0
2016-05-27 14:20:00,65.2,65.24,65.17,65.23,66097.0,50.9241,50.9553,50.9006,50.9475,66097.0
2016-05-27 14:25:00,65.23,65.32,65.22,65.23,91392.0,50.9475,51.0178,50.9397,50.9475,91392.0
2016-05-27 14:30:00,65.22,65.23,65.19,65.21,104901.0,50.9397,50.9475,50.9163,50.9319,104901.0
2016-05-27 14:35:00,65.21,65.22,65.15,65.16,137027.0,50.9319,50.9397,50.885,50.8928,137027.0
2016-05-27 14:40:00,65.16,65.2,65.15,65.19,67688.0,50.8928,50.9241,50.885,50.9163,67688.0
2016-05-27 14:45:00,65.19,65.23,65.16,65.2,102661.0,50.9163,50.9475,50.8928,50.9241,102661.0
2016-05-27 14:50:00,65.21,65.22,65.17,65.2,47708.0,50.9319,50.9397,50.9006,50.9241,47708.0
2016-05-27 14:55:00,65.2,65.24,65.19,65.19,61803.0,50.9241,50.9553,50.9163,50.9163,61803.0
2016-05-27 15:00:00,65.19,65.22,65.17,65.19,63062.0,50.9163,50.9397,50.9006,50.9163,63062.0
2016-05-27 15:05:00,65.19,65.25,65.16,65.25,79088.0,50.9163,50.9631,50.8928,50.9631,79088.0
2016-05-27 15:10:00,65.25,65.3,65.23,65.3,131894.0,50.9631,51.0022,50.9475,51.0022,131894.0
2016-05-27 15:15:00,65.3,65.31,65.27,65.3,103864.0,51.0022,51.01,50.9787,51.0022,103864.0
2016-05-27 15:20:00,65.3,65.32,65.26,65.27,90762.0,51.0022,51.0178,50.9709,50.9787,90762.0
2016-05-27 15:25:00,65.28,65.3,65.25,65.3,62682.0,50.9866,51.0022,50.9631,51.0022,62682.0
2016-05-27 15:30:00,65.3,65.32,65.29,65.3,103179.0,51.0022,51.0178,50.9944,51.0022,103179.0
2016-05-27 15:35:00,65.31,65.34,65.3,65.33,97827.0,51.01,51.0334,51.0022,51.0256,97827.0
2016-05-27 15:40:00,65.32,65.36,65.31,65.33,112833.0,51.0178,51.049,51.01,51.0256,112833.0
2016-05-27 15:45:00,65.34,65.36,65.32,65.32,140384.0,51.0334,51.049,51.0178,51.0178,140384.0
2016-05-27 15:50:00,65.33,65.36,65.32,65.34,198885.0,51.0256,51.049,51.0178,51.0334,198885.0
2016-05-27 15:55:00,65.34,65.41,65.32,65.39,634841.0,51.0334,51.0881,51.0178,51.0725,634841.0
2016-05-31 09:30:00,65.73,65.82,65.5,65.64,374594.0,51.338,51.4083,51.1584,51.2677,374594.0
2016-05-31 09:35:00,65.64,65.77,65.56,65.74,237880.0,51.2677,51.3693,51.2053,51.3458,237880.0
2016-05-31 09:40:00,65.73,65.76,65.6,65.64,184186.0,51.338,51.3615,51.2365,51.2677,184186.0
2016-05-31 09:45:00,65.63,65.71,65.55,65.65,310994.0,51.2599,51.3224,51.1974,51.2755,310994.0
2016-05-31 09:50:00,65.65,65.72,65.59,65.71,374520.0,51.2755,51.3302,51.2287,51.3224,374520.0
2016-05-31 09:55:00,65.7,65.73,65.67,65.73,200642.0,51.3146,51.338,51.2912,51.338,200642.0
2016-05-31 10:00:00,65.73,65.76,65.59,65.74,193625.0,51.338,51.3615,51.2287,51.3458,193625.0
2016-05-31 10:05:00,65.73,65.73,65.66,65.73,226754.0,51.338,51.338,51.2834,51.338,226754.0
2016-05-31 10:10:00,65.73,65.76,65.68,65.72,125298.0,51.338,51.3615,51.299,51.3302,125298.0
2016-05-31 10:15:00,65.71,65.76,65.69,65.72,81930.0,51.3224,51.3615,51.3068,51.3302,81930.0
2016-05-31 10:20:00,65.73,65.74,65.61,65.66,124658.0,51.338,51.3458,51.2443,51.2834,124658.0
2016-05-31 10:25:00,65.65,65.74,65.64,65.66,102178.0,51.2755,51.3458,51.2677,51.2834,102178.0
2016-05-31 10:30:00,65.66,65.7,65.61,65.68,358695.0,51.2834,51.3146,51.2443,51.299,358695.0
2016-05-31 10:35:00,65.69,65.69,65.49,65.49,432962.0,51.3068,51.3068,51.1506,51.1506,432962.0
2016-05-31 10:40:00,65.5,65.67,65.48,65.64,545338.0,51.1584,51.2912,51.1428,51.2677,545338.0
2016-05-31 10:45:00,65.64,65.67,65.51,65.61,237495.0,51.2677,51.2912,51.1662,51.2443,237495.0
2016-05-31 10:50:00,65.62,65.65,65.57,65.59,136781.0,51.2521,51.2755,51.2131,51.2287,136781.0
2016-05-31 10:55:00,65.58,65.61,65.53,65.61,147781.0,51.2209,51.2443,51.1818,51.2443,147781.0
2016-05-31 11:00:00,65.61,65.62,65.57,65.59,138787.0,51.2443,51.2521,51.2131,51.2287,138787.0
2016-05-31 11:05:00,65.59,65.61,65.51,65.54,132606.0,51.2287,51.2443,51.1662,51.1896,132606.0
2016-05-31 11:10:00,65.55,65.55,65.44,65.54,209946.0,51.1974,51.1974,51.1115,51.1896,209946.0
2016-05-31 11:15:00,65.54,65.63,65.53,65.63,140462.0,51.1896,51.2599,51.1818,51.2599,140462.0
2016-05-31 11:20:00,65.62,65.65,65.59,65.64,206989.0,51.2521,51.2755,51.2287,51.2677,206989.0
2016-05-31 11:25:00,65.64,65.65,65.54,65.56,103746.0,51.2677,51.2755,51.1896,51.2053,103746.0
2016-05-31 11:30:00,65.55,65.58,65.41,65.45,121382.0,51.1974,51.2209,51.0881,51.1193,121382.0
2016-05-31 11:35:00,65.45,65.52,65.44,65.49,99382.0,51.1193,51.174,51.1115,51.1506,99382.0
2016-05-31 11:40:00,65.48,65.53,65.47,65.51,81801.0,51.1428,51.1818,51.135,51.1662,81801.0
2016-05-31 11:45:00,65.52,65.53,65.46,65.49,110861.0,51.174,51.1818,51.1271,51.1506,110861.0
2016-05-31 11:50:00,65.48,65.53,65.39,65.4,100419.0,51.1428,51.1818,51.0725,51.0803,100419.0
2016-05-31 11:55:00,65.41,65.44,65.33,65.38,134414.0,51.0881,51.1115,51.0256,51.0647,134414.0
2016-05-31 12:00:00,65.37,65.41,65.33,65.35,60700.0,51.0569,51.0881,51.0256,51.0412,60700.0
2016-05-31 12:05:00,65.35,65.36,65.29,65.3,63828.0,51.0412,51.049,50.9944,51.0022,63828.0
2016-05-31 12:10:00,65.31,65.35,65.24,65.34,232617.0,51.01,51.0412,50.9553,51.0334,232617.0
2016-05-31 12:15:00,65.34,65.4,65.31,65.4,102440.0,51.0334,51.0803,51.01,51.0803,102440.0
2016-05-31 12:20:00,65.38,65.44,65.37,65.43,85076.0,51.0647,51.1115,51.0569,51.1037,85076.0
2016-05-31 12:25:00,65.43,65.45,65.38,65.38,119719.0,51.1037,51.1193,51.0647,51.0647,119719.0
2016-05-31 12:30:00,65.38,65.44,65.36,65.44,70902.0,51.0647,51.1115,51.049,51.1115,70902.0
2016-05-31 12:35:00,65.44,65.47,65.42,65.44,68149.0,51.1115,51.135,51.0959,51.1115,68149.0
2016-05-31 12:40:00,65.43,65.44,65.4,65.42,56712.0,51.1037,51.1115,51.0803,51.0959,56712.0
2016-05-31 12:45:00,65.41,65.42,65.38,65.38,47819.0,51.0881,51.0959,51.0647,51.0647,47819.0
2016-05-31 12:50:00,65.39,65.43,65.37,65.4,62075.0,51.0725,51.1037,51.0569,51.0803,62075.0
2016-05-31 12:55:00,65.4,65.41,65.35,65.38,54689.0,51.0803,51.0881,51.0412,51.0647,54689.0
2016-05-31 13:00:00,65.37,65.38,65.32,65.35,45957.0,51.0569,51.0647,51.0178,51.0412,45957.0
2016-05-31 13:05:00,65.35,65.35,65.23,65.23,73527.0,51.0412,51.0412,50.9475,50.9475,73527.0
2016-05-31 13:10:00,65.23,65.29,65.23,65.27,84254.0,50.9475,50.9944,50.9475,50.9787,84254.0
2016-05-31 13:15:00,65.27,65.29,65.24,65.24,90157.0,50.9787,50.9944,50.9553,50.9553,90157.0
2016-05-31 13:20:00,65.25,65.38,65.24,65.35,108909.0,50.9631,51.0647,50.9553,51.0412,108909.0
2016-05-31 13:25:00,65.35,65.37,65.31,65.32,43736.0,51.0412,51.0569,51.01,51.0178,43736.0
2016-05-31 13:30:00,65.33,65.34,65.28,65.32,45256.0,51.0256,51.0334,50.9866,51.0178,45256.0
2016-05-31 13:35:00,65.33,65.33,65.27,65.28,52843.0,51.0256,51.0256,50.9787,50.9866,52843.0
2016-05-31 13:40:00,65.28,65.31,65.27,65.3,48846.0,50.9866,51.01,50.9787,51.0022,48846.0
2016-05-31 13:45:00,65.31,65.36,65.28,65.28,72944.0,51.01,51.049,50.9866,50.9866,72944.0
2016-05-31 13:50:00,65.29,65.29,65.24,65.25,44516.0,50.9944,50.9944,50.9553,50.9631,44516.0
2016-05-31 13:55:00,65.25,65.25,65.17,65.19,62703.0,50.9631,50.9631,50.9006,50.9163,62703.0
2016-05-31 14:00:00,65.19,65.19,65.03,65.03,116979.0,50.9163,50.9163,50.7913,50.7913,116979.0
2016-05-31 14:05:00,65.03,65.1,65.0,65.01,99011.0,50.7913,50.846,50.7679,50.7757,99011.0
2016-05-31 14:10:00,65.02,65.06,65.0,65.04,92831.0,50.7835,50.8147,50.7679,50.7991,92831.0
2016-05-31 14:15:00,65.04,65.05,65.0,65.0,78574.0,50.7991,50.8069,50.7679,50.7679,78574.0
2016-05-31 14:20:00,65.0,65.14,65.0,65.07,134905.0,50.7679,50.8772,50.7679,50.8225,134905.0
2016-05-31 14:25:00,65.08,65.1,65.05,65.06,54946.0,50.8304,50.846,50.8069,50.8147,54946.0
2016-05-31 14:30:00,65.06,65.08,65.03,65.08,61890.0,50.8147,50.8304,50.7913,50.8304,61890.0
2016-05-31 14:35:00,65.08,65.08,65.0,65.0,68339.0,50.8304,50.8304,50.7679,50.7679,68339.0
2016-05-31 14:40:00,65.01,65.02,64.99,65.01,83126.0,50.7757,50.7835,50.7601,50.7757,83126.0
2016-05-31 14:45:00,65.01,65.06,64.97,65.04,126189.0,50.7757,50.8147,50.7444,50.7991,126189.0
2016-05-31 14:50:00,65.05,65.06,64.98,65.0,96300.0,50.8069,50.8147,50.7522,50.7679,96300.0
2016-05-31 14:55:00,65.0,65.02,64.98,64.99,91520.0,50.7679,50.7835,50.7522,50.7601,91520.0
2016-05-31 15:00:00,65.0,65.04,64.97,64.98,111667.0,50.7679,50.7991,50.7444,50.7522,111667.0
2016-05-31 15:05:00,64.98,65.08,64.96,65.07,74596.0,50.7522,50.8304,50.7366,50.8225,74596.0
2016-05-31 15:10:00,65.08,65.1,65.05,65.06,191535.0,50.8304,50.846,50.8069,50.8147,191535.0
2016-05-31 15:15:00,65.06,65.15,65.06,65.15,118599.0,50.8147,50.885,50.8147,50.885,118599.0
2016-05-31 15:20:00,65.15,65.18,65.12,65.13,85705.0,50.885,50.9085,50.8616,50.8694,85705.0
2016-05-31 15:25:00,65.14,65.17,65.13,65.17,94716.0,50.8772,50.9006,50.8694,50.9006,94716.0
2016-05-31 15:30:00,65.17,65.26,65.16,65.19,160417.0,50.9006,50.9709,50.8928,50.9163,160417.0
2016-05-31 15:35:00,65.2,65.24,65.18,65.21,91077.0,50.9241,50.9553,50.9085,50.9319,91077.0
2016-05-31 15:40:00,65.22,65.28,65.2,65.26,150040.0,50.9397,50.9866,50.9241,50.9709,150040.0
2016-05-31 15:45:00,65.26,65.31,65.26,65.28,201735.0,50.9709,51.01,50.9709,50.9866,201735.0
2016-05-31 15:50:00,65.28,65.31,65.26,65.3,220921.0,50.9866,51.01,50.9709,51.0022,220921.0
2016-05-31 15:55:00,65.3,65.35,65.23,65.23,813295.0,51.0022,51.0412,50.9475,50.9475,813295.0
2016-06-01 09:30:00,64.76,64.81,64.26,64.39,594406.0,50.5804,50.6195,50.1899,50.2914,594406.0
2016-06-01 09:35:00,64.38,64.49,64.27,64.48,323888.0,50.2836,50.3695,50.1977,50.3617,323888.0
2016-06-01 09:40:00,64.48,64.52,64.37,64.38,349785.0,50.3617,50.393,50.2758,50.2836,349785.0
2016-06-01 09:45:00,64.37,64.54,64.34,64.45,301675.0,50.2758,50.4086,50.2524,50.3383,301675.0
2016-06-01 09:50:00,64.47,64.6,64.47,64.54,176059.0,50.3539,50.4555,50.3539,50.4086,176059.0
2016-06-01 09:55:00,64.54,64.59,64.44,64.58,206051.0,50.4086,50.4476,50.3305,50.4398,206051.0
2016-06-01 10:00:00,64.59,64.94,64.54,64.86,299691.0,50.4476,50.721,50.4086,50.6585,299691.0
2016-06-01 10:05:00,64.86,64.96,64.79,64.94,245948.0,50.6585,50.7366,50.6038,50.721,245948.0
2016-06-01 10:10:00,64.95,65.04,64.87,64.94,161441.0,50.7288,50.7991,50.6663,50.721,161441.0
2016-06-01 10:15:00,64.93,65.03,64.93,64.99,234961.0,50.7132,50.7913,50.7132,50.7601,234961.0
2016-06-01 10:20:00,65.0,65.13,64.96,65.1,215292.0,50.7679,50.8694,50.7366,50.846,215292.0
2016-06-01 10:25:00,65.09,65.16,64.99,65.0,278867.0,50.8382,50.8928,50.7601,50.7679,278867.0
2016-06-01 10:30:00,65.0,65.07,64.95,65.06,180618.0,50.7679,50.8225,50.7288,50.8147,180618.0
2016-06-01 10:35:00,65.05,65.14,65.04,65.11,161688.0,50.8069,50.8772,50.7991,50.8538,161688.0
2016-06-01 10:40:00,65.11,65.12,65.01,65.12,133626.0,50.8538,50.8616,50.7757,50.8616,133626.0
2016-06-01 10:45:00,65.13,65.16,65.1,65.14,199434.0,50.8694,50.8928,50.846,50.8772,199434.0
2016-06-01 10:50:00,65.14,65.29,65.14,65.23,243115.0,50.8772,50.9944,50.8772,50.9475,243115.0
2016-06-01 10:55:00,65.22,65.32,65.18,65.29,189728.0,50.9397,51.0178,50.9085,50.9944,189728.0
2016-06-01 11:00:00,65.3,65.43,65.29,65.41,239156.0,51.0022,51.1037,50.9944,51.0881,239156.0
2016-06-01 11:05:00,65.41,65.51,65.33,65.38,178465.0,51.0881,51.1662,51.0256,51.0647,178465.0
2016-06-01 11:10:00,65.38,65.4,65.32,65.36,190568.0,51.0647,51.0803,51.0178,51.049,190568.0
2016-06-01 11:15:00,65.36,65.48,65.35,65.48,184055.0,51.049,51.1428,51.0412,51.1428,184055.0
2016-06-01 11:20:00,65.48,65.58,65.45,65.48,132462.0,51.1428,51.2209,51.1193,51.1428,132462.0
2016-06-01 11:25:00,65.48,65.48,65.35,65.35,128851.0,51.1428,51.1428,51.0412,51.0412,128851.0
2016-06-01 11:30:00,65.35,65.4,65.27,65.27,168149.0,51.0412,51.0803,50.9787,50.9787,168149.0
2016-06-01 11:35:00,65.27,65.38,65.26,65.37,119916.0,50.9787,51.0647,50.9709,51.0569,119916.0
2016-06-01 11:40:00,65.37,65.47,65.37,65.45,136321.0,51.0569,51.135,51.0569,51.1193,136321.0
2016-06-01 11:45:00,65.45,65.52,65.42,65.51,104480.0,51.1193,51.174,51.0959,51.1662,104480.0
2016-06-01 11:50:00,65.51,65.52,65.46,65.5,81159.0,51.1662,51.174,51.1271,51.1584,81159.0
2016-06-01 11:55:00,65.5,65.53,65.48,65.49,79145.0,51.1584,51.1818,51.1428,51.1506,79145.0
2016-06-01 12:00:00,65.49,65.5,65.43,65.48,44398.0,51.1506,51.1584,51.1037,51.1428,44398.0
2016-06-01 12:05:00,65.48,65.54,65.45,65.45,76255.0,51.1428,51.1896,51.1193,51.1193,76255.0
2016-06-01 12:10:00,65.46,65.53,65.45,65.53,67852.0,51.1271,51.1818,51.1193,51.1818,67852.0
2016-06-01 12:15:00,65.53,65.55,65.49,65.52,73324.0,51.1818,51.1974,51.1506,51.174,73324.0
2016-06-01 12:20:00,65.52,65.66,65.51,65.64,146713.0,51.174,51.2834,51.1662,51.2677,146713.0
2016-06-01 12:25:00,65.65,65.69,65.62,65.65,130160.0,51.2755,51.3068,51.2521,51.2755,130160.0
2016-06-01 12:30:00,65.65,65.65,65.55,65.63,78559.0,51.2755,51.2755,51.1974,51.2599,78559.0
2016-06-01 12:35:00,65.63,65.68,65.62,65.66,81958.0,51.2599,51.299,51.2521,51.2834,81958.0
2016-06-01 12:40:00,65.67,65.73,65.66,65.69,65224.0,51.2912,51.338,51.2834,51.3068,65224.0
2016-06-01 12:45:00,65.69,65.75,65.69,65.7,90765.0,51.3068,51.3537,51.3068,51.3146,90765.0
2016-06-01 12:50:00,65.7,65.75,65.7,65.74,66825.0,51.3146,51.3537,51.3146,51.3458,66825.0
2016-06-01 12:55:00,65.74,65.82,65.74,65.82,96797.0,51.3458,51.4083,51.3458,51.4083,96797.0
2016-06-01 13:00:00,65.81,65.86,65.79,65.86,129052.0,51.4005,51.4396,51.3849,51.4396,129052.0
2016-06-01 13:05:00,65.86,65.88,65.82,65.83,128070.0,51.4396,51.4552,51.4083,51.4161,128070.0
2016-06-01 13:10:00,65.83,65.84,65.74,65.76,119485.0,51.4161,51.4239,51.3458,51.3615,119485.0
2016-06-01 13:15:00,65.76,65.83,65.72,65.83,68241.0,51.3615,51.4161,51.3302,51.4161,68241.0
2016-06-01 13:20:00,65.82,65.85,65.78,65.79,91204.0,51.4083,51.4318,51.3771,51.3849,91204.0
2016-06-01 13:25:00,65.8,65.86,65.78,65.79,65497.0,51.3927,51.4396,51.3771,51.3849,65497.0
2016-06-01 13:30:00,65.79,65.8,65.74,65.76,81468.0,51.3849,51.3927,51.3458,51.3615,81468.0
2016-06-01 13:35:00,65.76,65.82,65.72,65.74,93223.0,51.3615,51.4083,51.3302,51.3458,93223.0
2016-06-01 13:40:00,65.74,65.77,65.7,65.77,84284.0,51.3458,51.3693,51.3146,51.3693,84284.0
2016-06-01 13:45:00,65.77,65.79,65.76,65.79,55361.0,51.3693,51.3849,51.3615,51.3849,55361.0
2016-06-01 13:50:00,65.8,65.86,65.79,65.81,107057.0,51.3927,51.4396,51.3849,51.4005,107057.0
2016-06-01 13:55:00,65.81,65.83,65.76,65.83,52942.0,51.4005,51.4161,51.3615,51.4161,52942.0
2016-06-01 14:00:00,65.82,65.84,65.72,65.77,79109.0,51.4083,51.4239,51.3302,51.3693,79109.0
2016-06-01 14:05:00,65.76,65.81,65.74,65.79,95736.0,51.3615,51.4005,51.3458,51.3849,95736.0
2016-06-01 14:10:00,65.79,65.87,65.78,65.85,87603.0,51.3849,51.4474,51.3771,51.4318,87603.0
2016-06-01 14:15:00,65.84,65.92,65.84,65.89,138093.0,51.4239,51.4864,51.4239,51.463,138093.0
2016-06-01 14:20:00,65.88,65.9,65.83,65.83,107755.0,51.4552,51.4708,51.4161,51.4161,107755.0
2016-06-01 14:25:00,65.83,65.85,65.78,65.83,109178.0,51.4161,51.4318,51.3771,51.4161,109178.0
2016-06-01 14:30:00,65.82,65.83,65.75,65.8,86680.0,51.4083,51.4161,51.3537,51.3927,86680.0
2016-06-01 14:35:00,65.79,65.8,65.72,65.73,85391.0,51.3849,51.3927,51.3302,51.338,85391.0
2016-06-01 14:40:00,65.73,65.76,65.69,65.71,267761.0,51.338,51.3615,51.3068,51.3224,267761.0
2016-06-01 14:45:00,65.71,65.71,65.68,65.7,116722.0,51.3224,51.3224,51.299,51.3146,116722.0
2016-06-01 14:50:00,65.7,65.8,65.69,65.79,113857.0,51.3146,51.3927,51.3068,51.3849,113857.0
2016-06-01 14:55:00,65.79,65.81,65.75,65.81,88327.0,51.3849,51.4005,51.3537,51.4005,88327.0
2016-06-01 15:00:00,65.82,65.82,65.76,65.79,79102.0,51.4083,51.4083,51.3615,51.3849,79102.0
2016-06-01 15:05:00,65.78,65.82,65.77,65.78,78076.0,51.3771,51.4083,51.3693,51.3771,78076.0
2016-06-01 15:10:00,65.78,65.83,65.78,65.81,65192.0,51.3771,51.4161,51.3771,51.4005,65192.0
2016-06-01 15:15:00,65.82,65.83,65.78,65.78,86033.0,51.4083,51.4161,51.3771,51.3771,86033.0
2016-06-01 15:20:00,65.78,65.88,65.78,65.85,111933.0,51.3771,51.4552,51.3771,51.4318,111933.0
2016-06-01 15:25:00,65.85,65.86,65.78,65.82,177321.0,51.4318,51.4396,51.3771,51.4083,177321.0
2016-06-01 15:30:00,65.82,65.88,65.79,65.87,186984.0,51.4083,51.4552,51.3849,51.4474,186984.0
2016-06-01 15:35:00,65.86,65.9,65.85,65.89,180610.0,51.4396,51.4708,51.4318,51.463,180610.0
2016-06-01 15:40:00,65.9,65.91,65.84,65.86,200328.0,51.4708,51.4786,51.4239,51.4396,200328.0
2016-06-01 15:45:00,65.86,65.87,65.72,65.75,212596.0,51.4396,51.4474,51.3302,51.3537,212596.0
2016-06-01 15:50:00,65.74,65.76,65.7,65.71,223846.0,51.3458,51.3615,51.3146,51.3224,223846.0
2016-06-01 15:55:00,65.71,65.73,65.68,65.7,542641.0,51.3224,51.338,51.299,51.3146,542641.0
2016-06-02 09:30:00,65.52,65.55,65.25,65.41,409267.0,51.174,51.1974,50.9631,51.0881,409267.0
2016-06-02 09:35:00,65.41,65.51,65.3,65.45,173929.0,51.0881,51.1662,51.0022,51.1193,173929.0
2016-06-02 09:40:00,65.46,65.5,65.3,65.4,237374.0,51.1271,51.1584,51.0022,51.0803,237374.0
2016-06-02 09:45:00,65.4,65.41,65.19,65.23,205289.0,51.0803,51.0881,50.9163,50.9475,205289.0
2016-06-02 09:50:00,65.23,65.29,65.16,65.24,252350.0,50.9475,50.9944,50.8928,50.9553,252350.0
2016-06-02 09:55:00,65.24,65.34,65.22,65.29,130292.0,50.9553,51.0334,50.9397,50.9944,130292.0
2016-06-02 10:00:00,65.29,65.37,65.23,65.36,197774.0,50.9944,51.0569,50.9475,51.049,197774.0
2016-06-02 10:05:00,65.36,65.45,65.28,65.28,219563.0,51.049,51.1193,50.9866,50.9866,219563.0
2016-06-02 10:10:00,65.28,65.34,65.23,65.29,186494.0,50.9866,51.0334,50.9475,50.9944,186494.0
2016-06-02 10:15:00,65.3,65.41,65.25,65.26,274882.0,51.0022,51.0881,50.9631,50.9709,274882.0
2016-06-02 10:20:00,65.26,65.31,65.2,65.26,116241.0,50.9709,51.01,50.9241,50.9709,116241.0
2016-06-02 10:25:00,65.26,65.28,65.19,65.23,102772.0,50.9709,50.9866,50.9163,50.9475,102772.0
2016-06-02 10:30:00,65.22,65.4,65.21,65.36,154428.0,50.9397,51.0803,50.9319,51.049,154428.0
2016-06-02 10:35:00,65.35,65.45,65.32,65.44,127530.0,51.0412,51.1193,51.0178,51.1115,127530.0
2016-06-02 10:40:00,65.45,65.47,65.38,65.4,78868.0,51.1193,51.135,51.0647,51.0803,78868.0
2016-06-02 10:45:00,65.41,65.41,65.3,65.31,109918.0,51.0881,51.0881,51.0022,51.01,109918.0
2016-06-02 10:50:00,65.31,65.38,65.3,65.35,100893.0,51.01,51.0647,51.0022,51.0412,100893.0
2016-06-02 10:55:00,65.35,65.36,65.31,65.35,58671.0,51.0412,51.049,51.01,51.0412,58671.0
2016-06-02 11:00:00,65.36,65.43,65.32,65.41,138382.0,51.049,51.1037,51.0178,51.0881,138382.0
2016-06-02 11:05:00,65.42,65.49,65.41,65.44,127578.0,51.0959,51.1506,51.0881,51.1115,127578.0
2016-06-02 11:10:00,65.44,65.5,65.36,65.4,178944.0,51.1115,51.1584,51.049,51.0803,178944.0
2016-06-02 11:15:00,65.4,65.47,65.36,65.42,114278.0,51.0803,51.135,51.049,51.0959,114278.0
2016-06-02 11:20:00,65.42,65.46,65.34,65.35,57425.0,51.0959,51.1271,51.0334,51.0412,57425.0
2016-06-02 11:25:00,65.35,65.4,65.32,65.38,129799.0,51.0412,51.0803,51.0178,51.0647,129799.0
2016-06-02 11:30:00,65.38,65.39,65.28,65.31,151785.0,51.0647,51.0725,50.9866,51.01,151785.0
2016-06-02 11:35:00,65.31,65.35,65.27,65.31,82738.0,51.01,51.0412,50.9787,51.01,82738.0
2016-06-02 11:40:00,65.31,65.4,65.31,65.33,72655.0,51.01,51.0803,51.01,51.0256,72655.0
2016-06-02 11:45:00,65.33,65.38,65.33,65.36,110795.0,51.0256,51.0647,51.0256,51.049,110795.0
2016-06-02 11:50:00,65.36,65.4,65.32,65.39,74209.0,51.049,51.0803,51.0178,51.0725,74209.0
2016-06-02 11:55:00,65.4,65.45,65.39,65.44,84576.0,51.0803,51.1193,51.0725,51.1115,84576.0
2016-06-02 12:00:00,65.44,65.5,65.43,65.47,91398.0,51.1115,51.1584,51.1037,51.135,91398.0
2016-06-02 12:05:00,65.48,65.48,65.45,65.47,61956.0,51.1428,51.1428,51.1193,51.135,61956.0
2016-06-02 12:10:00,65.47,65.5,65.44,65.48,81709.0,51.135,51.1584,51.1115,51.1428,81709.0
2016-06-02 12:15:00,65.48,65.52,65.46,65.52,77059.0,51.1428,51.174,51.1271,51.174,77059.0
2016-06-02 12:20:00,65.52,65.58,65.51,65.55,71412.0,51.174,51.2209,51.1662,51.1974,71412.0
2016-06-02 12:25:00,65.55,65.59,65.54,65.55,80405.0,51.1974,51.2287,51.1896,51.1974,80405.0
2016-06-02 12:30:00,65.54,65.57,65.5,65.52,71335.0,51.1896,51.2131,51.1584,51.174,71335.0
2016-06-02 12:35:00,65.52,65.57,65.51,65.55,54581.0,51.174,51.2131,51.1662,51.1974,54581.0
2016-06-02 12:40:00,65.56,65.59,65.55,65.58,61335.0,51.2053,51.2287,51.1974,51.2209,61335.0
2016-06-02 12:45:00,65.58,65.59,65.55,65.56,45732.0,51.2209,51.2287,51.1974,51.2053,45732.0
2016-06-02 12:50:00,65.56,65.64,65.55,65.63,91233.0,51.2053,51.2677,51.1974,51.2599,91233.0
2016-06-02 12:55:00,65.63,65.63,65.61,65.62,53724.0,51.2599,51.2599,51.2443,51.2521,53724.0
2016-06-02 13:00:00,65.62,65.65,65.6,65.64,87358.0,51.2521,51.2755,51.2365,51.2677,87358.0
2016-06-02 13:05:00,65.65,65.69,65.64,65.67,109423.0,51.2755,51.3068,51.2677,51.2912,109423.0
2016-06-02 13:10:00,65.67,65.67,65.64,65.64,32691.0,51.2912,51.2912,51.2677,51.2677,32691.0
2016-06-02 13:15:00,65.64,65.65,65.63,65.63,42638.0,51.2677,51.2755,51.2599,51.2599,42638.0
2016-06-02 13:20:00,65.64,65.64,65.58,65.61,80256.0,51.2677,51.2677,51.2209,51.2443,80256.0
2016-06-02 13:25:00,65.62,65.65,65.61,65.64,42696.0,51.2521,51.2755,51.2443,51.2677,42696.0
2016-06-02 13:30:00,65.64,65.67,65.61,65.64,60501.0,51.2677,51.2912,51.2443,51.2677,60501.0
2016-06-02 13:35:00,65.65,65.69,65.64,65.66,83439.0,51.2755,51.3068,51.2677,51.2834,83439.0
2016-06-02 13:40:00,65.65,65.66,65.61,65.61,43963.0,51.2755,51.2834,51.2443,51.2443,43963.0
2016-06-02 13:45:00,65.62,65.63,65.58,65.59,69391.0,51.2521,51.2599,51.2209,51.2287,69391.0
2016-06-02 13:50:00,65.59,65.67,65.57,65.66,91962.0,51.2287,51.2912,51.2131,51.2834,91962.0
2016-06-02 13:55:00,65.67,65.68,65.64,65.67,49335.0,51.2912,51.299,51.2677,51.2912,49335.0
2016-06-02 14:00:00,65.68,65.73,65.66,65.73,85810.0,51.299,51.338,51.2834,51.338,85810.0
2016-06-02 14:05:00,65.73,65.79,65.72,65.75,70614.0,51.338,51.3849,51.3302,51.3537,70614.0
2016-06-02 14:10:00,65.75,65.75,65.66,65.69,63787.0,51.3537,51.3537,51.2834,51.3068,63787.0
2016-06-02 14:15:00,65.69,65.73,65.68,65.7,53197.0,51.3068,51.338,51.299,51.3146,53197.0
2016-06-02 14:20:00,65.7,65.71,65.66,65.66,50905.0,51.3146,51.3224,51.2834,51.2834,50905.0
2016-06-02 14:25:00,65.67,65.69,65.6,65.6,91122.0,51.2912,51.3068,51.2365,51.2365,91122.0
2016-06-02 14:30:00,65.61,65.63,65.59,65.61,79121.0,51.2443,51.2599,51.2287,51.2443,79121.0
2016-06-02 14:35:00,65.62,65.67,65.61,65.62,58468.0,51.2521,51.2912,51.2443,51.2521,58468.0
2016-06-02 14:40:00,65.63,65.68,65.61,65.66,109812.0,51.2599,51.299,51.2443,51.2834,109812.0
2016-06-02 14:45:00,65.66,65.7,65.64,65.65,85129.0,51.2834,51.3146,51.2677,51.2755,85129.0
2016-06-02 14:50:00,65.65,65.66,65.64,65.64,45855.0,51.2755,51.2834,51.2677,51.2677,45855.0
2016-06-02 14:55:00,65.65,65.69,65.62,65.67,133721.0,51.2755,51.3068,51.2521,51.2912,133721.0
2016-06-02 15:00:00,65.67,65.69,65.65,65.66,119701.0,51.2912,51.3068,51.2755,51.2834,119701.0
2016-06-02 15:05:00,65.67,65.67,65.59,65.61,150293.0,51.2912,51.2912,51.2287,51.2443,150293.0
2016-06-02 15:10:00,65.61,65.63,65.6,65.63,93840.0,51.2443,51.2599,51.2365,51.2599,93840.0
2016-06-02 15:15:00,65.62,65.65,65.62,65.64,93576.0,51.2521,51.2755,51.2521,51.2677,93576.0
2016-06-02 15:20:00,65.64,65.69,65.61,65.67,152727.0,51.2677,51.3068,51.2443,51.2912,152727.0
2016-06-02 15:25:00,65.66,65.73,65.65,65.73,133906.0,51.2834,51.338,51.2755,51.338,133906.0
2016-06-02 15:30:00,65.73,65.75,65.72,65.75,160239.0,51.338,51.3537,51.3302,51.3537,160239.0
2016-06-02 15:35:00,65.74,65.76,65.73,65.73,153637.0,51.3458,51.3615,51.338,51.338,153637.0
2016-06-02 15:40:00,65.73,65.75,65.69,65.73,175259.0,51.338,51.3537,51.3068,51.338,175259.0
2016-06-02 15:45:00,65.72,65.73,65.65,65.66,175795.0,51.3302,51.338,51.2755,51.2834,175795.0
2016-06-02 15:50:00,65.66,65.73,65.66,65.72,233995.0,51.2834,51.338,51.2834,51.3302,233995.0
2016-06-02 15:55:00,65.73,65.81,65.72,65.81,465497.0,51.338,51.4005,51.3302,51.4005,465497.0
2016-06-03 09:30:00,64.25,64.45,63.88,64.1,1376350.0,50.1821,50.3383,49.8931,50.0649,1376350.0
2016-06-03 09:35:00,64.1,64.19,63.84,63.91,591694.0,50.0649,50.1352,49.8619,49.9165,591694.0
2016-06-03 09:40:00,63.91,63.91,63.82,63.9,713364.0,49.9165,49.9165,49.8462,49.9087,713364.0
2016-06-03 09:45:00,63.9,63.92,63.66,63.8,612016.0,49.9087,49.9243,49.7213,49.8306,612016.0
2016-06-03 09:50:00,63.8,64.15,63.76,64.12,858785.0,49.8306,50.104,49.7994,50.0805,858785.0
2016-06-03 09:55:00,64.12,64.14,63.97,63.97,295226.0,50.0805,50.0962,49.9634,49.9634,295226.0
2016-06-03 10:00:00,63.97,63.97,63.75,63.82,709745.0,49.9634,49.9634,49.7916,49.8462,709745.0
2016-06-03 10:05:00,63.82,63.89,63.75,63.75,232120.0,49.8462,49.9009,49.7916,49.7916,232120.0
2016-06-03 10:10:00,63.76,63.86,63.67,63.85,436401.0,49.7994,49.8775,49.7291,49.8697,436401.0
2016-06-03 10:15:00,63.85,63.93,63.6,63.62,544927.0,49.8697,49.9322,49.6744,49.69,544927.0
2016-06-03 10:20:00,63.62,63.74,63.56,63.69,515098.0,49.69,49.7838,49.6432,49.7447,515098.0
2016-06-03 10:25:00,63.69,63.71,63.55,63.59,193923.0,49.7447,49.7603,49.6354,49.6666,193923.0
2016-06-03 10:30:00,63.59,63.75,63.56,63.75,274676.0,49.6666,49.7916,49.6432,49.7916,274676.0
2016-06-03 10:35:00,63.74,63.87,63.71,63.74,228594.0,49.7838,49.8853,49.7603,49.7838,228594.0
2016-06-03 10:40:00,63.75,63.79,63.65,63.65,247484.0,49.7916,49.8228,49.7135,49.7135,247484.0
2016-06-03 10:45:00,63.66,63.86,63.61,63.85,290518.0,49.7213,49.8775,49.6822,49.8697,290518.0
2016-06-03 10:50:00,63.85,63.94,63.79,63.85,246522.0,49.8697,49.94,49.8228,49.8697,246522.0
2016-06-03 10:55:00,63.85,63.9,63.82,63.87,236231.0,49.8697,49.9087,49.8462,49.8853,236231.0
2016-06-03 11:00:00,63.87,63.94,63.84,63.94,177670.0,49.8853,49.94,49.8619,49.94,177670.0
2016-06-03 11:05:00,63.93,63.98,63.88,63.88,150849.0,49.9322,49.9712,49.8931,49.8931,150849.0
2016-06-03 11:10:00,63.88,63.93,63.84,63.88,143294.0,49.8931,49.9322,49.8619,49.8931,143294.0
2016-06-03 11:15:00,63.88,63.95,63.87,63.93,117779.0,49.8931,49.9478,49.8853,49.9322,117779.0
2016-06-03 11:20:00,63.93,63.99,63.91,63.93,99626.0,49.9322,49.979,49.9165,49.9322,99626.0
2016-06-03 11:25:00,63.93,63.98,63.8,63.9,183490.0,49.9322,49.9712,49.8306,49.9087,183490.0
2016-06-03 11:30:00,63.9,64.12,63.88,64.09,182949.0,49.9087,50.0805,49.8931,50.0571,182949.0
2016-06-03 11:35:00,64.09,64.15,64.02,64.14,340908.0,50.0571,50.104,50.0024,50.0962,340908.0
2016-06-03 11:40:00,64.13,64.26,64.13,64.24,173442.0,50.0884,50.1899,50.0884,50.1743,173442.0
2016-06-03 11:45:00,64.25,64.26,64.14,64.22,175511.0,50.1821,50.1899,50.0962,50.1587,175511.0
2016-06-03 11:50:00,64.21,64.29,64.19,64.22,102470.0,50.1508,50.2133,50.1352,50.1587,102470.0
2016-06-03 11:55:00,64.22,64.45,64.22,64.42,134181.0,50.1587,50.3383,50.1587,50.3149,134181.0
2016-06-03 12:00:00,64.43,64.44,64.36,64.37,143978.0,50.3227,50.3305,50.268,50.2758,143978.0
2016-06-03 12:05:00,64.38,64.39,64.31,64.33,107515.0,50.2836,50.2914,50.2289,50.2446,107515.0
2016-06-03 12:10:00,64.33,64.4,64.33,64.36,182418.0,50.2446,50.2992,50.2446,50.268,182418.0
2016-06-03 12:15:00,64.36,64.43,64.35,64.38,253418.0,50.268,50.3227,50.2602,50.2836,253418.0
2016-06-03 12:20:00,64.38,64.5,64.38,64.5,110779.0,50.2836,50.3773,50.2836,50.3773,110779.0
2016-06-03 12:25:00,64.49,64.53,64.46,64.48,79997.0,50.3695,50.4008,50.3461,50.3617,79997.0
2016-06-03 12:30:00,64.48,64.6,64.46,64.59,137700.0,50.3617,50.4555,50.3461,50.4476,137700.0
2016-06-03 12:35:00,64.6,64.61,64.46,64.5,189554.0,50.4555,50.4633,50.3461,50.3773,189554.0
2016-06-03 12:40:00,64.51,64.52,64.39,64.39,101986.0,50.3852,50.393,50.2914,50.2914,101986.0
2016-06-03 12:45:00,64.39,64.42,64.35,64.36,100305.0,50.2914,50.3149,50.2602,50.268,100305.0
2016-06-03 12:50:00,64.36,64.4,64.33,64.35,145684.0,50.268,50.2992,50.2446,50.2602,145684.0
2016-06-03 12:55:00,64.36,64.4,64.33,64.38,54209.0,50.268,50.2992,50.2446,50.2836,54209.0
2016-06-03 13:00:00,64.38,64.41,64.34,64.39,81064.0,50.2836,50.3071,50.2524,50.2914,81064.0
2016-06-03 13:05:00,64.39,64.44,64.36,64.43,70485.0,50.2914,50.3305,50.268,50.3227,70485.0
2016-06-03 13:10:00,64.43,64.48,64.4,64.46,136288.0,50.3227,50.3617,50.2992,50.3461,136288.0
2016-06-03 13:15:00,64.46,64.47,64.38,64.4,114704.0,50.3461,50.3539,50.2836,50.2992,114704.0
2016-06-03 13:20:00,64.39,64.49,64.39,64.49,91419.0,50.2914,50.3695,50.2914,50.3695,91419.0
2016-06-03 13:25:00,64.5,64.51,64.38,64.4,106378.0,50.3773,50.3852,50.2836,50.2992,106378.0
2016-06-03 13:30:00,64.41,64.41,64.31,64.34,87474.0,50.3071,50.3071,50.2289,50.2524,87474.0
2016-06-03 13:35:00,64.34,64.38,64.29,64.3,60098.0,50.2524,50.2836,50.2133,50.2211,60098.0
2016-06-03 13:40:00,64.29,64.48,64.29,64.48,78658.0,50.2133,50.3617,50.2133,50.3617,78658.0
2016-06-03 13:45:00,64.47,64.53,64.46,64.48,107785.0,50.3539,50.4008,50.3461,50.3617,107785.0
2016-06-03 13:50:00,64.48,64.52,64.43,64.44,107792.0,50.3617,50.393,50.3227,50.3305,107792.0
2016-06-03 13:55:00,64.44,64.58,64.42,64.55,111976.0,50.3305,50.4398,50.3149,50.4164,111976.0
2016-06-03 14:00:00,64.55,64.56,64.45,64.49,75881.0,50.4164,50.4242,50.3383,50.3695,75881.0
2016-06-03 14:05:00,64.49,64.53,64.43,64.47,72049.0,50.3695,50.4008,50.3227,50.3539,72049.0
2016-06-03 14:10:00,64.46,64.57,64.44,64.53,74218.0,50.3461,50.432,50.3305,50.4008,74218.0
2016-06-03 14:15:00,64.54,64.54,64.45,64.47,82233.0,50.4086,50.4086,50.3383,50.3539,82233.0
2016-06-03 14:20:00,64.48,64.56,64.46,64.49,87044.0,50.3617,50.4242,50.3461,50.3695,87044.0
2016-06-03 14:25:00,64.49,64.58,64.47,64.57,134360.0,50.3695,50.4398,50.3539,50.432,134360.0
2016-06-03 14:30:00,64.56,64.68,64.55,64.67,85436.0,50.4242,50.5179,50.4164,50.5101,85436.0
2016-06-03 14:35:00,64.66,64.73,64.64,64.69,141992.0,50.5023,50.557,50.4867,50.5257,141992.0
2016-06-03 14:40:00,64.7,64.7,64.65,64.66,62028.0,50.5336,50.5336,50.4945,50.5023,62028.0
2016-06-03 14:45:00,64.67,64.7,64.63,64.64,130212.0,50.5101,50.5336,50.4789,50.4867,130212.0
2016-06-03 14:50:00,64.64,64.76,64.6,64.74,240540.0,50.4867,50.5804,50.4555,50.5648,240540.0
2016-06-03 14:55:00,64.75,64.81,64.69,64.75,232105.0,50.5726,50.6195,50.5257,50.5726,232105.0
2016-06-03 15:00:00,64.74,64.76,64.65,64.65,182337.0,50.5648,50.5804,50.4945,50.4945,182337.0
2016-06-03 15:05:00,64.64,64.66,64.6,64.65,105529.0,50.4867,50.5023,50.4555,50.4945,105529.0
2016-06-03 15:10:00,64.66,64.71,64.63,64.71,89650.0,50.5023,50.5414,50.4789,50.5414,89650.0
2016-06-03 15:15:00,64.71,64.73,64.69,64.71,90514.0,50.5414,50.557,50.5257,50.5414,90514.0
2016-06-03 15:20:00,64.71,64.81,64.69,64.78,143301.0,50.5414,50.6195,50.5257,50.596,143301.0
2016-06-03 15:25:00,64.78,64.84,64.76,64.8,143842.0,50.596,50.6429,50.5804,50.6117,143842.0
2016-06-03 15:30:00,64.8,64.8,64.74,64.78,123624.0,50.6117,50.6117,50.5648,50.596,123624.0
2016-06-03 15:35:00,64.78,64.83,64.77,64.83,153809.0,50.596,50.6351,50.5882,50.6351,153809.0
2016-06-03 15:40:00,64.83,64.86,64.8,64.81,228306.0,50.6351,50.6585,50.6117,50.6195,228306.0
2016-06-03 15:45:00,64.82,64.83,64.71,64.72,273467.0,50.6273,50.6351,50.5414,50.5492,273467.0
2016-06-03 15:50:00,64.72,64.76,64.7,64.72,246502.0,50.5492,50.5804,50.5336,50.5492,246502.0
2016-06-03 15:55:00,64.73,64.73,64.61,64.63,674544.0,50.557,50.557,50.4633,50.4789,674544.0
2016-06-06 09:30:00,64.64,64.98,64.6,64.88,349016.0,50.4867,50.7522,50.4555,50.6741,349016.0
2016-06-06 09:35:00,64.89,65.1,64.8,65.03,268383.0,50.682,50.846,50.6117,50.7913,268383.0
2016-06-06 09:40:00,65.03,65.08,64.97,65.06,235675.0,50.7913,50.8304,50.7444,50.8147,235675.0
2016-06-06 09:45:00,65.06,65.37,65.04,65.25,376805.0,50.8147,51.0569,50.7991,50.9631,376805.0
2016-06-06 09:50:00,65.25,65.4,65.24,65.35,507446.0,50.9631,51.0803,50.9553,51.0412,507446.0
2016-06-06 09:55:00,65.35,65.35,65.07,65.12,274009.0,51.0412,51.0412,50.8225,50.8616,274009.0
2016-06-06 10:00:00,65.13,65.25,65.12,65.17,178194.0,50.8694,50.9631,50.8616,50.9006,178194.0
2016-06-06 10:05:00,65.17,65.27,65.12,65.24,138239.0,50.9006,50.9787,50.8616,50.9553,138239.0
2016-06-06 10:10:00,65.24,65.27,65.2,65.21,123884.0,50.9553,50.9787,50.9241,50.9319,123884.0
2016-06-06 10:15:00,65.22,65.28,65.2,65.26,129335.0,50.9397,50.9866,50.9241,50.9709,129335.0
2016-06-06 10:20:00,65.26,65.37,65.21,65.36,162521.0,50.9709,51.0569,50.9319,51.049,162521.0
2016-06-06 10:25:00,65.36,65.41,65.29,65.3,170151.0,51.049,51.0881,50.9944,51.0022,170151.0
2016-06-06 10:30:00,65.3,65.38,65.29,65.35,115701.0,51.0022,51.0647,50.9944,51.0412,115701.0
2016-06-06 10:35:00,65.35,65.42,65.35,65.38,163416.0,51.0412,51.0959,51.0412,51.0647,163416.0
2016-06-06 10:40:00,65.39,65.41,65.31,65.33,116880.0,51.0725,51.0881,51.01,51.0256,116880.0
2016-06-06 10:45:00,65.34,65.47,65.33,65.44,122162.0,51.0334,51.135,51.0256,51.1115,122162.0
2016-06-06 10:50:00,65.44,65.47,65.39,65.47,143728.0,51.1115,51.135,51.0725,51.135,143728.0
2016-06-06 10:55:00,65.46,65.56,65.45,65.52,152272.0,51.1271,51.2053,51.1193,51.174,152272.0
2016-06-06 11:00:00,65.52,65.55,65.48,65.53,142919.0,51.174,51.1974,51.1428,51.1818,142919.0
2016-06-06 11:05:00,65.53,65.56,65.48,65.55,122430.0,51.1818,51.2053,51.1428,51.1974,122430.0
2016-06-06 11:10:00,65.55,65.56,65.51,65.52,150003.0,51.1974,51.2053,51.1662,51.174,150003.0
2016-06-06 11:15:00,65.52,65.62,65.49,65.61,156866.0,51.174,51.2521,51.1506,51.2443,156866.0
2016-06-06 11:20:00,65.61,65.65,65.57,65.62,143432.0,51.2443,51.2755,51.2131,51.2521,143432.0
2016-06-06 11:25:00,65.62,65.7,65.62,65.68,139755.0,51.2521,51.3146,51.2521,51.299,139755.0
2016-06-06 11:30:00,65.68,65.74,65.65,65.67,155418.0,51.299,51.3458,51.2755,51.2912,155418.0
2016-06-06 11:35:00,65.66,65.72,65.62,65.7,190195.0,51.2834,51.3302,51.2521,51.3146,190195.0
2016-06-06 11:40:00,65.71,65.72,65.64,65.66,198975.0,51.3224,51.3302,51.2677,51.2834,198975.0
2016-06-06 11:45:00,65.66,65.69,65.61,65.67,137775.0,51.2834,51.3068,51.2443,51.2912,137775.0
2016-06-06 11:50:00,65.68,65.73,65.68,65.72,128569.0,51.299,51.338,51.299,51.3302,128569.0
2016-06-06 11:55:00,65.72,65.76,65.65,65.68,132770.0,51.3302,51.3615,51.2755,51.299,132770.0
2016-06-06 12:00:00,65.69,65.69,65.59,65.6,109609.0,51.3068,51.3068,51.2287,51.2365,109609.0
2016-06-06 12:05:00,65.59,65.61,65.55,65.57,103407.0,51.2287,51.2443,51.1974,51.2131,103407.0
2016-06-06 12:10:00,65.57,65.6,65.51,65.52,155857.0,51.2131,51.2365,51.1662,51.174,155857.0
2016-06-06 12:15:00,65.52,65.54,65.43,65.47,73329.0,51.174,51.1896,51.1037,51.135,73329.0
2016-06-06 12:20:00,65.48,65.51,65.44,65.45,109877.0,51.1428,51.1662,51.1115,51.1193,109877.0
2016-06-06 12:25:00,65.45,65.47,65.42,65.42,63113.0,51.1193,51.135,51.0959,51.0959,63113.0
2016-06-06 12:30:00,65.42,65.64,65.39,65.61,157624.0,51.0959,51.2677,51.0725,51.2443,157624.0
2016-06-06 12:35:00,65.6,65.65,65.51,65.51,89968.0,51.2365,51.2755,51.1662,51.1662,89968.0
2016-06-06 12:40:00,65.52,65.53,65.42,65.43,88106.0,51.174,51.1818,51.0959,51.1037,88106.0
2016-06-06 12:45:00,65.43,65.43,65.28,65.31,141262.0,51.1037,51.1037,50.9866,51.01,141262.0
2016-06-06 12:50:00,65.31,65.31,65.19,65.22,152396.0,51.01,51.01,50.9163,50.9397,152396.0
2016-06-06 12:55:00,65.22,65.26,65.15,65.24,231807.0,50.9397,50.9709,50.885,50.9553,231807.0
2016-06-06 13:00:00,65.24,65.3,65.17,65.17,139998.0,50.9553,51.0022,50.9006,50.9006,139998.0
2016-06-06 13:05:00,65.17,65.24,65.17,65.19,134744.0,50.9006,50.9553,50.9006,50.9163,134744.0
2016-06-06 13:10:00,65.19,65.3,65.19,65.27,99236.0,50.9163,51.0022,50.9163,50.9787,99236.0
2016-06-06 13:15:00,65.26,65.31,65.23,65.24,81947.0,50.9709,51.01,50.9475,50.9553,81947.0
2016-06-06 13:20:00,65.25,65.33,65.25,65.32,59916.0,50.9631,51.0256,50.9631,51.0178,59916.0
2016-06-06 13:25:00,65.33,65.38,65.31,65.37,66728.0,51.0256,51.0647,51.01,51.0569,66728.0
2016-06-06 13:30:00,65.37,65.41,65.34,65.34,68745.0,51.0569,51.0881,51.0334,51.0334,68745.0
2016-06-06 13:35:00,65.34,65.44,65.34,65.37,54806.0,51.0334,51.1115,51.0334,51.0569,54806.0
2016-06-06 13:40:00,65.38,65.4,65.35,65.38,73795.0,51.0647,51.0803,51.0412,51.0647,73795.0
2016-06-06 13:45:00,65.38,65.44,65.38,65.41,86191.0,51.0647,51.1115,51.0647,51.0881,86191.0
2016-06-06 13:50:00,65.41,65.46,65.4,65.46,125010.0,51.0881,51.1271,51.0803,51.1271,125010.0
2016-06-06 13:55:00,65.47,65.51,65.45,65.49,98516.0,51.135,51.1662,51.1193,51.1506,98516.0
2016-06-06 14:00:00,65.5,65.57,65.49,65.5,176749.0,51.1584,51.2131,51.1506,51.1584,176749.0
2016-06-06 14:05:00,65.51,65.53,65.47,65.49,80403.0,51.1662,51.1818,51.135,51.1506,80403.0
2016-06-06 14:10:00,65.49,65.5,65.45,65.45,90398.0,51.1506,51.1584,51.1193,51.1193,90398.0
2016-06-06 14:15:00,65.46,65.56,65.46,65.51,130405.0,51.1271,51.2053,51.1271,51.1662,130405.0
2016-06-06 14:20:00,65.51,65.55,65.49,65.53,62918.0,51.1662,51.1974,51.1506,51.1818,62918.0
2016-06-06 14:25:00,65.53,65.62,65.52,65.61,138101.0,51.1818,51.2521,51.174,51.2443,138101.0
2016-06-06 14:30:00,65.61,65.62,65.54,65.56,112155.0,51.2443,51.2521,51.1896,51.2053,112155.0
2016-06-06 14:35:00,65.56,65.56,65.49,65.51,112073.0,51.2053,51.2053,51.1506,51.1662,112073.0
2016-06-06 14:40:00,65.5,65.55,65.5,65.52,68661.0,51.1584,51.1974,51.1584,51.174,68661.0
2016-06-06 14:45:00,65.52,65.56,65.5,65.52,91557.0,51.174,51.2053,51.1584,51.174,91557.0
2016-06-06 14:50:00,65.52,65.57,65.52,65.57,60924.0,51.174,51.2131,51.174,51.2131,60924.0
2016-06-06 14:55:00,65.57,65.58,65.51,65.51,186674.0,51.2131,51.2209,51.1662,51.1662,186674.0
2016-06-06 15:00:00,65.51,65.54,65.5,65.53,61866.0,51.1662,51.1896,51.1584,51.1818,61866.0
2016-06-06 15:05:00,65.53,65.53,65.43,65.43,129455.0,51.1818,51.1818,51.1037,51.1037,129455.0
2016-06-06 15:10:00,65.44,65.52,65.43,65.51,77614.0,51.1115,51.174,51.1037,51.1662,77614.0
2016-06-06 15:15:00,65.52,65.53,65.49,65.53,67090.0,51.174,51.1818,51.1506,51.1818,67090.0
2016-06-06 15:20:00,65.52,65.55,65.52,65.53,108595.0,51.174,51.1974,51.174,51.1818,108595.0
2016-06-06 15:25:00,65.53,65.54,65.5,65.52,103367.0,51.1818,51.1896,51.1584,51.174,103367.0
2016-06-06 15:30:00,65.51,65.56,65.49,65.56,163353.0,51.1662,51.2053,51.1506,51.2053,163353.0
2016-06-06 15:35:00,65.56,65.57,65.52,65.52,201992.0,51.2053,51.2131,51.174,51.174,201992.0
2016-06-06 15:40:00,65.53,65.57,65.48,65.48,165952.0,51.1818,51.2131,51.1428,51.1428,165952.0
2016-06-06 15:45:00,65.48,65.52,65.46,65.47,122816.0,51.1428,51.174,51.1271,51.135,122816.0
2016-06-06 15:50:00,65.47,65.47,65.36,65.39,257543.0,51.135,51.135,51.049,51.0725,257543.0
2016-06-06 15:55:00,65.4,65.42,65.28,65.3,527913.0,51.0803,51.0959,50.9866,51.0022,527913.0
2016-06-07 09:30:00,65.45,65.54,65.34,65.46,399680.0,51.1193,51.1896,51.0334,51.1271,399680.0
2016-06-07 09:35:00,65.46,65.66,65.43,65.63,392766.0,51.1271,51.2834,51.1037,51.2599,392766.0
2016-06-07 09:40:00,65.62,65.74,65.51,65.55,215821.0,51.2521,51.3458,51.1662,51.1974,215821.0
2016-06-07 09:45:00,65.55,65.58,65.36,65.49,213354.0,51.1974,51.2209,51.049,51.1506,213354.0
2016-06-07 09:50:00,65.49,65.49,65.3,65.39,129180.0,51.1506,51.1506,51.0022,51.0725,129180.0
2016-06-07 09:55:00,65.38,65.41,65.22,65.31,155987.0,51.0647,51.0881,50.9397,51.01,155987.0
2016-06-07 10:00:00,65.31,65.41,65.29,65.33,145404.0,51.01,51.0881,50.9944,51.0256,145404.0
2016-06-07 10:05:00,65.32,65.38,65.25,65.32,108712.0,51.0178,51.0647,50.9631,51.0178,108712.0
2016-06-07 10:10:00,65.32,65.44,65.32,65.33,92474.0,51.0178,51.1115,51.0178,51.0256,92474.0
2016-06-07 10:15:00,65.34,65.41,65.33,65.39,77614.0,51.0334,51.0881,51.0256,51.0725,77614.0
2016-06-07 10:20:00,65.4,65.41,65.33,65.39,84637.0,51.0803,51.0881,51.0256,51.0725,84637.0
2016-06-07 10:25:00,65.38,65.4,65.33,65.39,72288.0,51.0647,51.0803,51.0256,51.0725,72288.0
2016-06-07 10:30:00,65.39,65.52,65.38,65.51,135341.0,51.0725,51.174,51.0647,51.1662,135341.0
2016-06-07 10:35:00,65.51,65.52,65.42,65.46,70000.0,51.1662,51.174,51.0959,51.1271,70000.0
2016-06-07 10:40:00,65.47,65.55,65.46,65.53,87416.0,51.135,51.1974,51.1271,51.1818,87416.0
2016-06-07 10:45:00,65.53,65.54,65.4,65.41,88799.0,51.1818,51.1896,51.0803,51.0881,88799.0
2016-06-07 10:50:00,65.41,65.41,65.33,65.38,65383.0,51.0881,51.0881,51.0256,51.0647,65383.0
2016-06-07 10:55:00,65.39,65.45,65.38,65.44,55526.0,51.0725,51.1193,51.0647,51.1115,55526.0
2016-06-07 11:00:00,65.44,65.47,65.41,65.47,100031.0,51.1115,51.135,51.0881,51.135,100031.0
2016-06-07 11:05:00,65.47,65.51,65.43,65.48,91323.0,51.135,51.1662,51.1037,51.1428,91323.0
2016-06-07 11:10:00,65.48,65.5,65.41,65.42,95656.0,51.1428,51.1584,51.0881,51.0959,95656.0
2016-06-07 11:15:00,65.41,65.45,65.37,65.44,83255.0,51.0881,51.1193,51.0569,51.1115,83255.0
2016-06-07 11:20:00,65.44,65.49,65.43,65.48,84793.0,51.1115,51.1506,51.1037,51.1428,84793.0
2016-06-07 11:25:00,65.48,65.5,65.43,65.43,94158.0,51.1428,51.1584,51.1037,51.1037,94158.0
2016-06-07 11:30:00,65.44,65.47,65.39,65.41,118490.0,51.1115,51.135,51.0725,51.0881,118490.0
2016-06-07 11:35:00,65.41,65.41,65.27,65.3,104587.0,51.0881,51.0881,50.9787,51.0022,104587.0
2016-06-07 11:40:00,65.3,65.37,65.27,65.36,63851.0,51.0022,51.0569,50.9787,51.049,63851.0
2016-06-07 11:45:00,65.36,65.41,65.33,65.33,66936.0,51.049,51.0881,51.0256,51.0256,66936.0
2016-06-07 11:50:00,65.34,65.37,65.31,65.33,64632.0,51.0334,51.0569,51.01,51.0256,64632.0
2016-06-07 11:55:00,65.33,65.36,65.3,65.32,70175.0,51.0256,51.049,51.0022,51.0178,70175.0
2016-06-07 12:00:00,65.31,65.36,65.31,65.33,47261.0,51.01,51.049,51.01,51.0256,47261.0
2016-06-07 12:05:00,65.33,65.35,65.31,65.33,66571.0,51.0256,51.0412,51.01,51.0256,66571.0
2016-06-07 12:10:00,65.32,65.34,65.31,65.34,59375.0,51.0178,51.0334,51.01,51.0334,59375.0
2016-06-07 12:15:00,65.33,65.36,65.31,65.31,56196.0,51.0256,51.049,51.01,51.01,56196.0
2016-06-07 12:20:00,65.32,65.37,65.3,65.37,106667.0,51.0178,51.0569,51.0022,51.0569,106667.0
2016-06-07 12:25:00,65.37,65.41,65.35,65.4,66591.0,51.0569,51.0881,51.0412,51.0803,66591.0
2016-06-07 12:30:00,65.4,65.42,65.35,65.37,77935.0,51.0803,51.0959,51.0412,51.0569,77935.0
2016-06-07 12:35:00,65.37,65.42,65.34,65.4,62081.0,51.0569,51.0959,51.0334,51.0803,62081.0
2016-06-07 12:40:00,65.4,65.44,65.39,65.42,47263.0,51.0803,51.1115,51.0725,51.0959,47263.0
2016-06-07 12:45:00,65.42,65.45,65.41,65.42,30805.0,51.0959,51.1193,51.0881,51.0959,30805.0
2016-06-07 12:50:00,65.41,65.42,65.37,65.38,39641.0,51.0881,51.0959,51.0569,51.0647,39641.0
2016-06-07 12:55:00,65.39,65.42,65.38,65.41,45112.0,51.0725,51.0959,51.0647,51.0881,45112.0
2016-06-07 13:00:00,65.42,65.44,65.41,65.44,58524.0,51.0959,51.1115,51.0881,51.1115,58524.0
2016-06-07 13:05:00,65.44,65.44,65.41,65.42,72770.0,51.1115,51.1115,51.0881,51.0959,72770.0
2016-06-07 13:10:00,65.42,65.43,65.38,65.39,49423.0,51.0959,51.1037,51.0647,51.0725,49423.0
2016-06-07 13:15:00,65.4,65.45,65.38,65.45,68376.0,51.0803,51.1193,51.0647,51.1193,68376.0
2016-06-07 13:20:00,65.45,65.45,65.41,65.42,53275.0,51.1193,51.1193,51.0881,51.0959,53275.0
2016-06-07 13:25:00,65.43,65.44,65.41,65.43,26779.0,51.1037,51.1115,51.0881,51.1037,26779.0
2016-06-07 13:30:00,65.43,65.46,65.42,65.45,77576.0,51.1037,51.1271,51.0959,51.1193,77576.0
2016-06-07 13:35:00,65.45,65.46,65.4,65.44,49648.0,51.1193,51.1271,51.0803,51.1115,49648.0
2016-06-07 13:40:00,65.44,65.47,65.42,65.45,60095.0,51.1115,51.135,51.0959,51.1193,60095.0
2016-06-07 13:45:00,65.45,65.47,65.43,65.45,55018.0,51.1193,51.135,51.1037,51.1193,55018.0
2016-06-07 13:50:00,65.44,65.46,65.38,65.39,53202.0,51.1115,51.1271,51.0647,51.0725,53202.0
2016-06-07 13:55:00,65.4,65.4,65.34,65.34,38403.0,51.0803,51.0803,51.0334,51.0334,38403.0
2016-06-07 14:00:00,65.35,65.4,65.34,65.4,61677.0,51.0412,51.0803,51.0334,51.0803,61677.0
2016-06-07 14:05:00,65.4,65.45,65.39,65.45,83901.0,51.0803,51.1193,51.0725,51.1193,83901.0
2016-06-07 14:10:00,65.45,65.46,65.37,65.42,96665.0,51.1193,51.1271,51.0569,51.0959,96665.0
2016-06-07 14:15:00,65.41,65.45,65.41,65.43,40492.0,51.0881,51.1193,51.0881,51.1037,40492.0
2016-06-07 14:20:00,65.44,65.46,65.42,65.42,45204.0,51.1115,51.1271,51.0959,51.0959,45204.0
2016-06-07 14:25:00,65.42,65.46,65.41,65.44,41220.0,51.0959,51.1271,51.0881,51.1115,41220.0
2016-06-07 14:30:00,65.44,65.44,65.39,65.43,64086.0,51.1115,51.1115,51.0725,51.1037,64086.0
2016-06-07 14:35:00,65.43,65.44,65.41,65.42,45563.0,51.1037,51.1115,51.0881,51.0959,45563.0
2016-06-07 14:40:00,65.42,65.43,65.38,65.39,61340.0,51.0959,51.1037,51.0647,51.0725,61340.0
2016-06-07 14:45:00,65.38,65.4,65.36,65.39,66344.0,51.0647,51.0803,51.049,51.0725,66344.0
2016-06-07 14:50:00,65.38,65.45,65.36,65.45,60537.0,51.0647,51.1193,51.049,51.1193,60537.0
2016-06-07 14:55:00,65.44,65.44,65.35,65.36,93313.0,51.1115,51.1115,51.0412,51.049,93313.0
2016-06-07 15:00:00,65.36,65.37,65.34,65.34,67897.0,51.049,51.0569,51.0334,51.0334,67897.0
2016-06-07 15:05:00,65.34,65.35,65.3,65.3,54286.0,51.0334,51.0412,51.0022,51.0022,54286.0
2016-06-07 15:10:00,65.3,65.32,65.27,65.29,80202.0,51.0022,51.0178,50.9787,50.9944,80202.0
2016-06-07 15:15:00,65.29,65.3,65.25,65.26,58927.0,50.9944,51.0022,50.9631,50.9709,58927.0
2016-06-07 15:20:00,65.25,65.29,65.25,65.27,71721.0,50.9631,50.9944,50.9631,50.9787,71721.0
2016-06-07 15:25:00,65.26,65.31,65.25,65.26,102375.0,50.9709,51.01,50.9631,50.9709,102375.0
2016-06-07 15:30:00,65.27,65.27,65.24,65.26,91419.0,50.9787,50.9787,50.9553,50.9709,91419.0
2016-06-07 15:35:00,65.26,65.27,65.12,65.14,206516.0,50.9709,50.9787,50.8616,50.8772,206516.0
2016-06-07 15:40:00,65.15,65.15,65.05,65.06,136161.0,50.885,50.885,50.8069,50.8147,136161.0
2016-06-07 15:45:00,65.06,65.13,65.04,65.06,286791.0,50.8147,50.8694,50.7991,50.8147,286791.0
2016-06-07 15:50:00,65.07,65.12,65.06,65.12,310348.0,50.8225,50.8616,50.8147,50.8616,310348.0
2016-06-07 15:55:00,65.12,65.13,65.06,65.08,561213.0,50.8616,50.8694,50.8147,50.8304,561213.0
2016-06-08 09:30:00,64.93,65.44,64.92,65.38,259640.0,50.7132,51.1115,50.7054,51.0647,259640.0
2016-06-08 09:35:00,65.38,65.48,65.32,65.47,244633.0,51.0647,51.1428,51.0178,51.135,244633.0
2016-06-08 09:40:00,65.47,65.47,65.28,65.3,170868.0,51.135,51.135,50.9866,51.0022,170868.0
2016-06-08 09:45:00,65.3,65.42,65.28,65.34,203650.0,51.0022,51.0959,50.9866,51.0334,203650.0
2016-06-08 09:50:00,65.35,65.4,65.31,65.36,75253.0,51.0412,51.0803,51.01,51.049,75253.0
2016-06-08 09:55:00,65.36,65.44,65.33,65.42,129311.0,51.049,51.1115,51.0256,51.0959,129311.0
2016-06-08 10:00:00,65.41,65.44,65.27,65.27,110691.0,51.0881,51.1115,50.9787,50.9787,110691.0
2016-06-08 10:05:00,65.27,65.34,65.26,65.3,120252.0,50.9787,51.0334,50.9709,51.0022,120252.0
2016-06-08 10:10:00,65.29,65.3,65.15,65.19,157550.0,50.9944,51.0022,50.885,50.9163,157550.0
2016-06-08 10:15:00,65.18,65.21,65.12,65.19,112803.0,50.9085,50.9319,50.8616,50.9163,112803.0
2016-06-08 10:20:00,65.19,65.27,65.18,65.26,80585.0,50.9163,50.9787,50.9085,50.9709,80585.0
2016-06-08 10:25:00,65.27,65.34,65.22,65.22,75029.0,50.9787,51.0334,50.9397,50.9397,75029.0
2016-06-08 10:30:00,65.22,65.3,65.16,65.28,116293.0,50.9397,51.0022,50.8928,50.9866,116293.0
2016-06-08 10:35:00,65.28,65.3,65.18,65.18,97486.0,50.9866,51.0022,50.9085,50.9085,97486.0
2016-06-08 10:40:00,65.18,65.3,65.17,65.27,101703.0,50.9085,51.0022,50.9006,50.9787,101703.0
2016-06-08 10:45:00,65.27,65.3,65.25,65.29,54236.0,50.9787,51.0022,50.9631,50.9944,54236.0
2016-06-08 10:50:00,65.29,65.32,65.21,65.23,91012.0,50.9944,51.0178,50.9319,50.9475,91012.0
2016-06-08 10:55:00,65.23,65.23,65.15,65.19,94131.0,50.9475,50.9475,50.885,50.9163,94131.0
2016-06-08 11:00:00,65.19,65.21,65.1,65.16,104743.0,50.9163,50.9319,50.846,50.8928,104743.0
2016-06-08 11:05:00,65.16,65.2,65.13,65.18,142577.0,50.8928,50.9241,50.8694,50.9085,142577.0
2016-06-08 11:10:00,65.17,65.2,65.13,65.18,75620.0,50.9006,50.9241,50.8694,50.9085,75620.0
2016-06-08 11:15:00,65.18,65.21,65.14,65.19,74668.0,50.9085,50.9319,50.8772,50.9163,74668.0
2016-06-08 11:20:00,65.19,65.23,65.14,65.17,82274.0,50.9163,50.9475,50.8772,50.9006,82274.0
2016-06-08 11:25:00,65.17,65.19,65.14,65.16,101770.0,50.9006,50.9163,50.8772,50.8928,101770.0
2016-06-08 11:30:00,65.16,65.21,65.15,65.19,78779.0,50.8928,50.9319,50.885,50.9163,78779.0
2016-06-08 11:35:00,65.18,65.23,65.18,65.23,63490.0,50.9085,50.9475,50.9085,50.9475,63490.0
2016-06-08 11:40:00,65.23,65.25,65.2,65.2,54241.0,50.9475,50.9631,50.9241,50.9241,54241.0
2016-06-08 11:45:00,65.2,65.22,65.17,65.17,41955.0,50.9241,50.9397,50.9006,50.9006,41955.0
2016-06-08 11:50:00,65.18,65.18,65.14,65.15,55860.0,50.9085,50.9085,50.8772,50.885,55860.0
2016-06-08 11:55:00,65.16,65.16,65.1,65.1,57525.0,50.8928,50.8928,50.846,50.846,57525.0
2016-06-08 12:00:00,65.1,65.14,65.09,65.13,93764.0,50.846,50.8772,50.8382,50.8694,93764.0
2016-06-08 12:05:00,65.14,65.16,65.12,65.15,53157.0,50.8772,50.8928,50.8616,50.885,53157.0
2016-06-08 12:10:00,65.14,65.17,65.11,65.12,44163.0,50.8772,50.9006,50.8538,50.8616,44163.0
2016-06-08 12:15:00,65.12,65.13,65.06,65.06,57336.0,50.8616,50.8694,50.8147,50.8147,57336.0
2016-06-08 12:20:00,65.07,65.1,65.06,65.07,64573.0,50.8225,50.846,50.8147,50.8225,64573.0
2016-06-08 12:25:00,65.07,65.09,65.04,65.06,70304.0,50.8225,50.8382,50.7991,50.8147,70304.0
2016-06-08 12:30:00,65.06,65.09,65.05,65.07,47077.0,50.8147,50.8382,50.8069,50.8225,47077.0
2016-06-08 12:35:00,65.06,65.1,65.06,65.09,57071.0,50.8147,50.846,50.8147,50.8382,57071.0
2016-06-08 12:40:00,65.09,65.09,65.04,65.04,73172.0,50.8382,50.8382,50.7991,50.7991,73172.0
2016-06-08 12:45:00,65.05,65.06,65.03,65.06,83790.0,50.8069,50.8147,50.7913,50.8147,83790.0
2016-06-08 12:50:00,65.06,65.13,65.05,65.12,54062.0,50.8147,50.8694,50.8069,50.8616,54062.0
2016-06-08 12:55:00,65.12,65.18,65.1,65.18,55708.0,50.8616,50.9085,50.846,50.9085,55708.0
2016-06-08 13:00:00,65.18,65.19,65.15,65.16,62653.0,50.9085,50.9163,50.885,50.8928,62653.0
2016-06-08 13:05:00,65.17,65.19,65.13,65.14,65317.0,50.9006,50.9163,50.8694,50.8772,65317.0
2016-06-08 13:10:00,65.13,65.15,65.12,65.13,56485.0,50.8694,50.885,50.8616,50.8694,56485.0
2016-06-08 13:15:00,65.13,65.15,65.11,65.14,51073.0,50.8694,50.885,50.8538,50.8772,51073.0
2016-06-08 13:20:00,65.14,65.15,65.08,65.08,56778.0,50.8772,50.885,50.8304,50.8304,56778.0
2016-06-08 13:25:00,65.08,65.09,65.03,65.04,45908.0,50.8304,50.8382,50.7913,50.7991,45908.0
2016-06-08 13:30:00,65.03,65.1,65.01,65.09,107103.0,50.7913,50.846,50.7757,50.8382,107103.0
2016-06-08 13:35:00,65.09,65.1,65.05,65.08,47827.0,50.8382,50.846,50.8069,50.8304,47827.0
2016-06-08 13:40:00,65.08,65.08,65.04,65.05,43421.0,50.8304,50.8304,50.7991,50.8069,43421.0
2016-06-08 13:45:00,65.05,65.06,65.04,65.04,40688.0,50.8069,50.8147,50.7991,50.7991,40688.0
2016-06-08 13:50:00,65.05,65.12,65.04,65.11,74633.0,50.8069,50.8616,50.7991,50.8538,74633.0
2016-06-08 13:55:00,65.11,65.13,65.1,65.12,25847.0,50.8538,50.8694,50.846,50.8616,25847.0
2016-06-08 14:00:00,65.12,65.13,65.08,65.11,37797.0,50.8616,50.8694,50.8304,50.8538,37797.0
2016-06-08 14:05:00,65.11,65.12,65.06,65.06,50130.0,50.8538,50.8616,50.8147,50.8147,50130.0
2016-06-08 14:10:00,65.07,65.1,65.06,65.07,46561.0,50.8225,50.846,50.8147,50.8225,46561.0
2016-06-08 14:15:00,65.08,65.14,65.07,65.12,108522.0,50.8304,50.8772,50.8225,50.8616,108522.0
2016-06-08 14:20:00,65.13,65.15,65.12,65.15,35126.0,50.8694,50.885,50.8616,50.885,35126.0
2016-06-08 14:25:00,65.16,65.18,65.13,65.18,68336.0,50.8928,50.9085,50.8694,50.9085,68336.0
2016-06-08 14:30:00,65.18,65.19,65.15,65.19,55628.0,50.9085,50.9163,50.885,50.9163,55628.0
2016-06-08 14:35:00,65.19,65.22,65.16,65.2,97093.0,50.9163,50.9397,50.8928,50.9241,97093.0
2016-06-08 14:40:00,65.2,65.23,65.18,65.23,50112.0,50.9241,50.9475,50.9085,50.9475,50112.0
2016-06-08 14:45:00,65.22,65.26,65.19,65.2,83382.0,50.9397,50.9709,50.9163,50.9241,83382.0
2016-06-08 14:50:00,65.2,65.24,65.2,65.23,77011.0,50.9241,50.9553,50.9241,50.9475,77011.0
2016-06-08 14:55:00,65.24,65.26,65.21,65.23,80860.0,50.9553,50.9709,50.9319,50.9475,80860.0
2016-06-08 15:00:00,65.22,65.23,65.18,65.2,76681.0,50.9397,50.9475,50.9085,50.9241,76681.0
2016-06-08 15:05:00,65.2,65.21,65.19,65.2,33997.0,50.9241,50.9319,50.9163,50.9241,33997.0
2016-06-08 15:10:00,65.2,65.22,65.15,65.2,85559.0,50.9241,50.9397,50.885,50.9241,85559.0
2016-06-08 15:15:00,65.21,65.22,65.17,65.19,55376.0,50.9319,50.9397,50.9006,50.9163,55376.0
2016-06-08 15:20:00,65.19,65.2,65.14,65.18,53801.0,50.9163,50.9241,50.8772,50.9085,53801.0
2016-06-08 15:25:00,65.17,65.2,65.15,65.17,81002.0,50.9006,50.9241,50.885,50.9006,81002.0
2016-06-08 15:30:00,65.16,65.18,65.14,65.14,64810.0,50.8928,50.9085,50.8772,50.8772,64810.0
2016-06-08 15:35:00,65.15,65.2,65.15,65.19,71376.0,50.885,50.9241,50.885,50.9163,71376.0
2016-06-08 15:40:00,65.19,65.23,65.18,65.23,106796.0,50.9163,50.9475,50.9085,50.9475,106796.0
2016-06-08 15:45:00,65.23,65.26,65.22,65.25,221484.0,50.9475,50.9709,50.9397,50.9631,221484.0
2016-06-08 15:50:00,65.25,65.26,65.21,65.21,167522.0,50.9631,50.9709,50.9319,50.9319,167522.0
2016-06-08 15:55:00,65.22,65.25,65.21,65.22,418697.0,50.9397,50.9631,50.9319,50.9397,418697.0
2016-06-09 09:30:00,64.79,64.84,64.52,64.55,364474.0,50.6038,50.6429,50.393,50.4164,364474.0
2016-06-09 09:35:00,64.55,64.68,64.43,64.46,426863.0,50.4164,50.5179,50.3227,50.3461,426863.0
2016-06-09 09:40:00,64.47,64.61,64.44,64.5,285131.0,50.3539,50.4633,50.3305,50.3773,285131.0
2016-06-09 09:45:00,64.49,64.55,64.37,64.45,283581.0,50.3695,50.4164,50.2758,50.3383,283581.0
2016-06-09 09:50:00,64.45,64.58,64.45,64.53,148792.0,50.3383,50.4398,50.3383,50.4008,148792.0
2016-06-09 09:55:00,64.53,64.57,64.43,64.48,166686.0,50.4008,50.432,50.3227,50.3617,166686.0
2016-06-09 10:00:00,64.48,64.5,64.38,64.42,202153.0,50.3617,50.3773,50.2836,50.3149,202153.0
2016-06-09 10:05:00,64.42,64.46,64.34,64.38,282705.0,50.3149,50.3461,50.2524,50.2836,282705.0
2016-06-09 10:10:00,64.37,64.47,64.35,64.37,137188.0,50.2758,50.3539,50.2602,50.2758,137188.0
2016-06-09 10:15:00,64.37,64.43,64.31,64.32,152870.0,50.2758,50.3227,50.2289,50.2368,152870.0
2016-06-09 10:20:00,64.32,64.36,64.27,64.34,138552.0,50.2368,50.268,50.1977,50.2524,138552.0
2016-06-09 10:25:00,64.34,64.36,64.31,64.33,92014.0,50.2524,50.268,50.2289,50.2446,92014.0
2016-06-09 10:30:00,64.34,64.36,64.28,64.28,114427.0,50.2524,50.268,50.2055,50.2055,114427.0
2016-06-09 10:35:00,64.28,64.39,64.28,64.37,94100.0,50.2055,50.2914,50.2055,50.2758,94100.0
2016-06-09 10:40:00,64.37,64.45,64.34,64.44,81580.0,50.2758,50.3383,50.2524,50.3305,81580.0
2016-06-09 10:45:00,64.44,64.47,64.4,64.43,64262.0,50.3305,50.3539,50.2992,50.3227,64262.0
2016-06-09 10:50:00,64.43,64.46,64.42,64.45,78161.0,50.3227,50.3461,50.3149,50.3383,78161.0
2016-06-09 10:55:00,64.46,64.47,64.42,64.44,106836.0,50.3461,50.3539,50.3149,50.3305,106836.0
2016-06-09 11:00:00,64.44,64.47,64.43,64.47,73867.0,50.3305,50.3539,50.3227,50.3539,73867.0
2016-06-09 11:05:00,64.47,64.57,64.47,64.55,121373.0,50.3539,50.432,50.3539,50.4164,121373.0
2016-06-09 11:10:00,64.55,64.56,64.41,64.41,103187.0,50.4164,50.4242,50.3071,50.3071,103187.0
2016-06-09 11:15:00,64.41,64.43,64.38,64.39,124371.0,50.3071,50.3227,50.2836,50.2914,124371.0
2016-06-09 11:20:00,64.39,64.41,64.34,64.36,230529.0,50.2914,50.3071,50.2524,50.268,230529.0
2016-06-09 11:25:00,64.36,64.38,64.32,64.38,157682.0,50.268,50.2836,50.2368,50.2836,157682.0
2016-06-09 11:30:00,64.37,64.39,64.3,64.38,102718.0,50.2758,50.2914,50.2211,50.2836,102718.0
2016-06-09 11:35:00,64.37,64.41,64.33,64.39,84468.0,50.2758,50.3071,50.2446,50.2914,84468.0
2016-06-09 11:40:00,64.39,64.42,64.35,64.36,63368.0,50.2914,50.3149,50.2602,50.268,63368.0
2016-06-09 11:45:00,64.36,64.39,64.34,64.37,56421.0,50.268,50.2914,50.2524,50.2758,56421.0
2016-06-09 11:50:00,64.38,64.43,64.35,64.39,104805.0,50.2836,50.3227,50.2602,50.2914,104805.0
2016-06-09 11:55:00,64.39,64.46,64.38,64.45,84947.0,50.2914,50.3461,50.2836,50.3383,84947.0
2016-06-09 12:00:00,64.44,64.46,64.38,64.45,74220.0,50.3305,50.3461,50.2836,50.3383,74220.0
2016-06-09 12:05:00,64.45,64.48,64.43,64.47,66805.0,50.3383,50.3617,50.3227,50.3539,66805.0
2016-06-09 12:10:00,64.47,64.5,64.42,64.47,68602.0,50.3539,50.3773,50.3149,50.3539,68602.0
2016-06-09 12:15:00,64.47,64.5,64.46,64.49,52679.0,50.3539,50.3773,50.3461,50.3695,52679.0
2016-06-09 12:20:00,64.49,64.53,64.47,64.52,116605.0,50.3695,50.4008,50.3539,50.393,116605.0
2016-06-09 12:25:00,64.53,64.6,64.52,64.59,72605.0,50.4008,50.4555,50.393,50.4476,72605.0
2016-06-09 12:30:00,64.6,64.61,64.55,64.58,87281.0,50.4555,50.4633,50.4164,50.4398,87281.0
2016-06-09 12:35:00,64.58,64.6,64.57,64.58,38331.0,50.4398,50.4555,50.432,50.4398,38331.0
2016-06-09 12:40:00,64.59,64.65,64.58,64.61,48667.0,50.4476,50.4945,50.4398,50.4633,48667.0
2016-06-09 12:45:00,64.61,64.7,64.61,64.7,116890.0,50.4633,50.5336,50.4633,50.5336,116890.0
2016-06-09 12:50:00,64.69,64.72,64.67,64.7,59493.0,50.5257,50.5492,50.5101,50.5336,59493.0
2016-06-09 12:55:00,64.7,64.76,64.7,64.73,140566.0,50.5336,50.5804,50.5336,50.557,140566.0
2016-06-09 13:00:00,64.73,64.73,64.71,64.71,75360.0,50.557,50.557,50.5414,50.5414,75360.0
2016-06-09 13:05:00,64.71,64.72,64.68,64.7,87540.0,50.5414,50.5492,50.5179,50.5336,87540.0
2016-06-09 13:10:00,64.7,64.74,64.7,64.73,72803.0,50.5336,50.5648,50.5336,50.557,72803.0
2016-06-09 13:15:00,64.73,64.87,64.73,64.87,130968.0,50.557,50.6663,50.557,50.6663,130968.0
2016-06-09 13:20:00,64.87,64.88,64.8,64.85,116206.0,50.6663,50.6741,50.6117,50.6507,116206.0
2016-06-09 13:25:00,64.85,64.86,64.76,64.78,113960.0,50.6507,50.6585,50.5804,50.596,113960.0
2016-06-09 13:30:00,64.78,64.81,64.77,64.78,47879.0,50.596,50.6195,50.5882,50.596,47879.0
2016-06-09 13:35:00,64.78,64.78,64.74,64.74,43437.0,50.596,50.596,50.5648,50.5648,43437.0
2016-06-09 13:40:00,64.74,64.75,64.68,64.7,92668.0,50.5648,50.5726,50.5179,50.5336,92668.0
2016-06-09 13:45:00,64.7,64.7,64.66,64.67,82825.0,50.5336,50.5336,50.5023,50.5101,82825.0
2016-06-09 13:50:00,64.67,64.68,64.59,64.61,89448.0,50.5101,50.5179,50.4476,50.4633,89448.0
2016-06-09 13:55:00,64.61,64.68,64.6,64.68,76600.0,50.4633,50.5179,50.4555,50.5179,76600.0
2016-06-09 14:00:00,64.68,64.68,64.63,64.64,70607.0,50.5179,50.5179,50.4789,50.4867,70607.0
2016-06-09 14:05:00,64.64,64.67,64.63,64.64,63268.0,50.4867,50.5101,50.4789,50.4867,63268.0
2016-06-09 14:10:00,64.63,64.74,64.63,64.73,56038.0,50.4789,50.5648,50.4789,50.557,56038.0
2016-06-09 14:15:00,64.74,64.78,64.71,64.77,64171.0,50.5648,50.596,50.5414,50.5882,64171.0
2016-06-09 14:20:00,64.77,64.8,64.72,64.79,74675.0,50.5882,50.6117,50.5492,50.6038,74675.0
2016-06-09 14:25:00,64.8,64.84,64.78,64.79,102406.0,50.6117,50.6429,50.596,50.6038,102406.0
2016-06-09 14:30:00,64.8,64.83,64.79,64.81,59078.0,50.6117,50.6351,50.6038,50.6195,59078.0
2016-06-09 14:35:00,64.81,64.86,64.8,64.85,61821.0,50.6195,50.6585,50.6117,50.6507,61821.0
2016-06-09 14:40:00,64.86,64.9,64.82,64.88,79448.0,50.6585,50.6898,50.6273,50.6741,79448.0
2016-06-09 14:45:00,64.88,64.89,64.79,64.81,87452.0,50.6741,50.682,50.6038,50.6195,87452.0
2016-06-09 14:50:00,64.81,64.84,64.78,64.78,52983.0,50.6195,50.6429,50.596,50.596,52983.0
2016-06-09 14:55:00,64.79,64.83,64.78,64.81,53053.0,50.6038,50.6351,50.596,50.6195,53053.0
2016-06-09 15:00:00,64.81,64.87,64.8,64.84,51032.0,50.6195,50.6663,50.6117,50.6429,51032.0
2016-06-09 15:05:00,64.84,64.9,64.83,64.89,71079.0,50.6429,50.6898,50.6351,50.682,71079.0
2016-06-09 15:10:00,64.88,64.89,64.78,64.79,95947.0,50.6741,50.682,50.596,50.6038,95947.0
2016-06-09 15:15:00,64.79,64.81,64.72,64.75,128688.0,50.6038,50.6195,50.5492,50.5726,128688.0
2016-06-09 15:20:00,64.75,64.76,64.71,64.72,98885.0,50.5726,50.5804,50.5414,50.5492,98885.0
2016-06-09 15:25:00,64.72,64.8,64.72,64.77,100735.0,50.5492,50.6117,50.5492,50.5882,100735.0
2016-06-09 15:30:00,64.77,64.82,64.74,64.8,102370.0,50.5882,50.6273,50.5648,50.6117,102370.0
2016-06-09 15:35:00,64.81,64.83,64.79,64.82,100393.0,50.6195,50.6351,50.6038,50.6273,100393.0
2016-06-09 15:40:00,64.82,64.85,64.79,64.79,179468.0,50.6273,50.6507,50.6038,50.6038,179468.0
2016-06-09 15:45:00,64.78,64.84,64.78,64.82,186204.0,50.596,50.6429,50.596,50.6273,186204.0
2016-06-09 15:50:00,64.83,64.86,64.82,64.84,185276.0,50.6351,50.6585,50.6273,50.6429,185276.0
2016-06-09 15:55:00,64.83,64.85,64.75,64.76,464019.0,50.6351,50.6507,50.5726,50.5804,464019.0
2016-06-10 09:30:00,63.93,64.07,63.82,63.97,644560.0,49.9322,50.0415,49.8462,49.9634,644560.0
2016-06-10 09:35:00,63.97,64.02,63.73,63.78,520503.0,49.9634,50.0024,49.7759,49.815,520503.0
2016-06-10 09:40:00,63.78,63.94,63.78,63.9,355361.0,49.815,49.94,49.815,49.9087,355361.0
2016-06-10 09:45:00,63.9,64.01,63.86,63.91,195140.0,49.9087,49.9946,49.8775,49.9165,195140.0
2016-06-10 09:50:00,63.91,63.99,63.86,63.88,195981.0,49.9165,49.979,49.8775,49.8931,195981.0
2016-06-10 09:55:00,63.89,64.0,63.86,63.92,157532.0,49.9009,49.9868,49.8775,49.9243,157532.0
2016-06-10 10:00:00,63.92,64.01,63.89,63.89,186583.0,49.9243,49.9946,49.9009,49.9009,186583.0
2016-06-10 10:05:00,63.88,63.92,63.82,63.84,150561.0,49.8931,49.9243,49.8462,49.8619,150561.0
2016-06-10 10:10:00,63.84,63.86,63.75,63.76,394851.0,49.8619,49.8775,49.7916,49.7994,394851.0
2016-06-10 10:15:00,63.76,63.78,63.68,63.75,356399.0,49.7994,49.815,49.7369,49.7916,356399.0
2016-06-10 10:20:00,63.75,63.8,63.71,63.78,373760.0,49.7916,49.8306,49.7603,49.815,373760.0
2016-06-10 10:25:00,63.78,63.88,63.74,63.8,550522.0,49.815,49.8931,49.7838,49.8306,550522.0
2016-06-10 10:30:00,63.81,63.96,63.79,63.93,309990.0,49.8384,49.9556,49.8228,49.9322,309990.0
2016-06-10 10:35:00,63.92,63.95,63.83,63.85,129382.0,49.9243,49.9478,49.854,49.8697,129382.0
2016-06-10 10:40:00,63.85,63.89,63.81,63.85,113465.0,49.8697,49.9009,49.8384,49.8697,113465.0
2016-06-10 10:45:00,63.85,63.85,63.76,63.78,95868.0,49.8697,49.8697,49.7994,49.815,95868.0
2016-06-10 10:50:00,63.78,63.89,63.78,63.8,143608.0,49.815,49.9009,49.815,49.8306,143608.0
2016-06-10 10:55:00,63.79,63.87,63.78,63.86,77849.0,49.8228,49.8853,49.815,49.8775,77849.0
2016-06-10 11:00:00,63.86,63.92,63.84,63.88,96737.0,49.8775,49.9243,49.8619,49.8931,96737.0
2016-06-10 11:05:00,63.88,63.93,63.87,63.9,187669.0,49.8931,49.9322,49.8853,49.9087,187669.0
2016-06-10 11:10:00,63.9,63.9,63.84,63.89,146829.0,49.9087,49.9087,49.8619,49.9009,146829.0
2016-06-10 11:15:00,63.89,63.93,63.82,63.89,191764.0,49.9009,49.9322,49.8462,49.9009,191764.0
2016-06-10 11:20:00,63.89,63.91,63.84,63.87,110807.0,49.9009,49.9165,49.8619,49.8853,110807.0
2016-06-10 11:25:00,63.88,63.91,63.8,63.84,116181.0,49.8931,49.9165,49.8306,49.8619,116181.0
2016-06-10 11:30:00,63.84,63.9,63.84,63.86,90607.0,49.8619,49.9087,49.8619,49.8775,90607.0
2016-06-10 11:35:00,63.87,63.89,63.83,63.87,90381.0,49.8853,49.9009,49.854,49.8853,90381.0
2016-06-10 11:40:00,63.86,63.91,63.81,63.81,143855.0,49.8775,49.9165,49.8384,49.8384,143855.0
2016-06-10 11:45:00,63.81,63.86,63.81,63.83,101729.0,49.8384,49.8775,49.8384,49.854,101729.0
2016-06-10 11:50:00,63.83,63.85,63.79,63.83,90762.0,49.854,49.8697,49.8228,49.854,90762.0
2016-06-10 11:55:00,63.83,63.85,63.82,63.83,78083.0,49.854,49.8697,49.8462,49.854,78083.0
2016-06-10 12:00:00,63.83,63.87,63.82,63.85,95293.0,49.854,49.8853,49.8462,49.8697,95293.0
2016-06-10 12:05:00,63.85,63.85,63.79,63.79,87179.0,49.8697,49.8697,49.8228,49.8228,87179.0
2016-06-10 12:10:00,63.79,63.81,63.75,63.77,76482.0,49.8228,49.8384,49.7916,49.8072,76482.0
2016-06-10 12:15:00,63.77,63.8,63.73,63.75,65334.0,49.8072,49.8306,49.7759,49.7916,65334.0
2016-06-10 12:20:00,63.75,63.75,63.71,63.71,65989.0,49.7916,49.7916,49.7603,49.7603,65989.0
2016-06-10 12:25:00,63.71,63.77,63.7,63.77,83407.0,49.7603,49.8072,49.7525,49.8072,83407.0
2016-06-10 12:30:00,63.76,63.78,63.7,63.75,72742.0,49.7994,49.815,49.7525,49.7916,72742.0
2016-06-10 12:35:00,63.75,63.8,63.74,63.78,74755.0,49.7916,49.8306,49.7838,49.815,74755.0
2016-06-10 12:40:00,63.78,63.85,63.78,63.84,67471.0,49.815,49.8697,49.815,49.8619,67471.0
2016-06-10 12:45:00,63.83,63.87,63.8,63.82,79727.0,49.854,49.8853,49.8306,49.8462,79727.0
2016-06-10 12:50:00,63.82,63.84,63.79,63.84,67969.0,49.8462,49.8619,49.8228,49.8619,67969.0
2016-06-10 12:55:00,63.84,63.87,63.83,63.86,90440.0,49.8619,49.8853,49.854,49.8775,90440.0
2016-06-10 13:00:00,63.86,63.9,63.82,63.88,96564.0,49.8775,49.9087,49.8462,49.8931,96564.0
2016-06-10 13:05:00,63.88,63.89,63.83,63.87,90845.0,49.8931,49.9009,49.854,49.8853,90845.0
2016-06-10 13:10:00,63.87,63.89,63.84,63.85,109655.0,49.8853,49.9009,49.8619,49.8697,109655.0
2016-06-10 13:15:00,63.86,63.87,63.83,63.84,117546.0,49.8775,49.8853,49.854,49.8619,117546.0
2016-06-10 13:20:00,63.84,63.87,63.83,63.86,84354.0,49.8619,49.8853,49.854,49.8775,84354.0
2016-06-10 13:25:00,63.86,63.89,63.85,63.85,82955.0,49.8775,49.9009,49.8697,49.8697,82955.0
2016-06-10 13:30:00,63.86,63.86,63.79,63.81,55496.0,49.8775,49.8775,49.8228,49.8384,55496.0
2016-06-10 13:35:00,63.82,63.85,63.8,63.83,69826.0,49.8462,49.8697,49.8306,49.854,69826.0
2016-06-10 13:40:00,63.83,63.85,63.8,63.8,57064.0,49.854,49.8697,49.8306,49.8306,57064.0
2016-06-10 13:45:00,63.8,63.8,63.72,63.74,100308.0,49.8306,49.8306,49.7681,49.7838,100308.0
2016-06-10 13:50:00,63.74,63.76,63.66,63.69,129630.0,49.7838,49.7994,49.7213,49.7447,129630.0
2016-06-10 13:55:00,63.69,63.75,63.63,63.66,86375.0,49.7447,49.7916,49.6978,49.7213,86375.0
2016-06-10 14:00:00,63.66,63.73,63.62,63.68,107650.0,49.7213,49.7759,49.69,49.7369,107650.0
2016-06-10 14:05:00,63.68,63.69,63.63,63.69,110851.0,49.7369,49.7447,49.6978,49.7447,110851.0
2016-06-10 14:10:00,63.68,63.71,63.63,63.64,112501.0,49.7369,49.7603,49.6978,49.7056,112501.0
2016-06-10 14:15:00,63.64,63.68,63.62,63.68,126080.0,49.7056,49.7369,49.69,49.7369,126080.0
2016-06-10 14:20:00,63.68,63.76,63.66,63.76,108373.0,49.7369,49.7994,49.7213,49.7994,108373.0
2016-06-10 14:25:00,63.76,63.78,63.72,63.73,76486.0,49.7994,49.815,49.7681,49.7759,76486.0
2016-06-10 14:30:00,63.72,63.74,63.7,63.73,81254.0,49.7681,49.7838,49.7525,49.7759,81254.0
2016-06-10 14:35:00,63.73,63.85,63.71,63.85,107770.0,49.7759,49.8697,49.7603,49.8697,107770.0
2016-06-10 14:40:00,63.85,63.85,63.78,63.83,239756.0,49.8697,49.8697,49.815,49.854,239756.0
2016-06-10 14:45:00,63.84,63.84,63.75,63.79,122046.0,49.8619,49.8619,49.7916,49.8228,122046.0
2016-06-10 14:50:00,63.78,63.79,63.73,63.78,74468.0,49.815,49.8228,49.7759,49.815,74468.0
2016-06-10 14:55:00,63.78,63.79,63.73,63.73,162011.0,49.815,49.8228,49.7759,49.7759,162011.0
2016-06-10 15:00:00,63.73,63.75,63.67,63.69,156844.0,49.7759,49.7916,49.7291,49.7447,156844.0
2016-06-10 15:05:00,63.68,63.69,63.63,63.67,108288.0,49.7369,49.7447,49.6978,49.7291,108288.0
2016-06-10 15:10:00,63.66,63.68,63.58,63.58,274662.0,49.7213,49.7369,49.6588,49.6588,274662.0
2016-06-10 15:15:00,63.58,63.65,63.58,63.6,278083.0,49.6588,49.7135,49.6588,49.6744,278083.0
2016-06-10 15:20:00,63.61,63.68,63.59,63.6,319023.0,49.6822,49.7369,49.6666,49.6744,319023.0
2016-06-10 15:25:00,63.6,63.72,63.59,63.71,289218.0,49.6744,49.7681,49.6666,49.7603,289218.0
2016-06-10 15:30:00,63.72,63.76,63.68,63.69,478592.0,49.7681,49.7994,49.7369,49.7447,478592.0
2016-06-10 15:35:00,63.7,63.72,63.64,63.69,300079.0,49.7525,49.7681,49.7056,49.7447,300079.0
2016-06-10 15:40:00,63.69,63.72,63.67,63.72,167679.0,49.7447,49.7681,49.7291,49.7681,167679.0
2016-06-10 15:45:00,63.72,63.87,63.71,63.85,441262.0,49.7681,49.8853,49.7603,49.8697,441262.0
2016-06-10 15:50:00,63.85,63.85,63.79,63.82,384079.0,49.8697,49.8697,49.8228,49.8462,384079.0
2016-06-10 15:55:00,63.81,63.85,63.78,63.84,710143.0,49.8384,49.8697,49.815,49.8619,710143.0
2016-06-13 09:30:00,63.48,63.67,63.43,63.59,376227.0,49.5807,49.7291,49.5416,49.6666,376227.0
2016-06-13 09:35:00,63.59,63.7,63.27,63.32,356875.0,49.6666,49.7525,49.4167,49.4557,356875.0
2016-06-13 09:40:00,63.32,63.71,63.28,63.62,293413.0,49.4557,49.7603,49.4245,49.69,293413.0
2016-06-13 09:45:00,63.62,63.99,63.61,63.97,281530.0,49.69,49.979,49.6822,49.9634,281530.0
2016-06-13 09:50:00,63.97,64.08,63.88,64.07,195231.0,49.9634,50.0493,49.8931,50.0415,195231.0
2016-06-13 09:55:00,64.06,64.09,63.89,63.94,240200.0,50.0337,50.0571,49.9009,49.94,240200.0
2016-06-13 10:00:00,63.94,64.11,63.9,64.03,273122.0,49.94,50.0727,49.9087,50.0103,273122.0
2016-06-13 10:05:00,64.03,64.06,63.91,63.93,194644.0,50.0103,50.0337,49.9165,49.9322,194644.0
2016-06-13 10:10:00,63.93,64.07,63.93,63.97,166641.0,49.9322,50.0415,49.9322,49.9634,166641.0
2016-06-13 10:15:00,63.98,64.07,63.97,64.03,140096.0,49.9712,50.0415,49.9634,50.0103,140096.0
2016-06-13 10:20:00,64.04,64.18,64.02,64.12,121990.0,50.0181,50.1274,50.0024,50.0805,121990.0
2016-06-13 10:25:00,64.13,64.27,64.1,64.25,132534.0,50.0884,50.1977,50.0649,50.1821,132534.0
2016-06-13 10:30:00,64.26,64.33,64.22,64.24,193279.0,50.1899,50.2446,50.1587,50.1743,193279.0
2016-06-13 10:35:00,64.25,64.34,64.19,64.19,127730.0,50.1821,50.2524,50.1352,50.1352,127730.0
2016-06-13 10:40:00,64.18,64.24,64.16,64.16,89277.0,50.1274,50.1743,50.1118,50.1118,89277.0
2016-06-13 10:45:00,64.16,64.24,64.14,64.15,122457.0,50.1118,50.1743,50.0962,50.104,122457.0
2016-06-13 10:50:00,64.15,64.15,64.07,64.09,109663.0,50.104,50.104,50.0415,50.0571,109663.0
2016-06-13 10:55:00,64.1,64.12,64.03,64.03,126035.0,50.0649,50.0805,50.0103,50.0103,126035.0
2016-06-13 11:00:00,64.04,64.04,63.95,64.0,219166.0,50.0181,50.0181,49.9478,49.9868,219166.0
2016-06-13 11:05:00,64.0,64.14,64.0,64.08,156437.0,49.9868,50.0962,49.9868,50.0493,156437.0
2016-06-13 11:10:00,64.08,64.14,64.03,64.03,83940.0,50.0493,50.0962,50.0103,50.0103,83940.0
2016-06-13 11:15:00,64.03,64.06,63.97,63.99,68924.0,50.0103,50.0337,49.9634,49.979,68924.0
2016-06-13 11:20:00,63.98,64.05,63.96,63.99,86448.0,49.9712,50.0259,49.9556,49.979,86448.0
2016-06-13 11:25:00,63.99,64.02,63.95,63.99,156637.0,49.979,50.0024,49.9478,49.979,156637.0
2016-06-13 11:30:00,63.99,64.0,63.86,63.88,124070.0,49.979,49.9868,49.8775,49.8931,124070.0
2016-06-13 11:35:00,63.87,63.91,63.76,63.77,125160.0,49.8853,49.9165,49.7994,49.8072,125160.0
2016-06-13 11:40:00,63.77,63.79,63.72,63.73,110403.0,49.8072,49.8228,49.7681,49.7759,110403.0
2016-06-13 11:45:00,63.73,63.76,63.7,63.72,84021.0,49.7759,49.7994,49.7525,49.7681,84021.0
2016-06-13 11:50:00,63.72,63.74,63.67,63.68,114795.0,49.7681,49.7838,49.7291,49.7369,114795.0
2016-06-13 11:55:00,63.68,63.69,63.6,63.62,103307.0,49.7369,49.7447,49.6744,49.69,103307.0
2016-06-13 12:00:00,63.62,63.72,63.6,63.72,112628.0,49.69,49.7681,49.6744,49.7681,112628.0
2016-06-13 12:05:00,63.71,63.82,63.71,63.77,80436.0,49.7603,49.8462,49.7603,49.8072,80436.0
2016-06-13 12:10:00,63.77,63.82,63.76,63.79,54102.0,49.8072,49.8462,49.7994,49.8228,54102.0
2016-06-13 12:15:00,63.79,63.86,63.78,63.81,58754.0,49.8228,49.8775,49.815,49.8384,58754.0
2016-06-13 12:20:00,63.81,63.93,63.75,63.78,257449.0,49.8384,49.9322,49.7916,49.815,257449.0
2016-06-13 12:25:00,63.78,63.82,63.72,63.78,61219.0,49.815,49.8462,49.7681,49.815,61219.0
2016-06-13 12:30:00,63.79,63.83,63.73,63.78,60249.0,49.8228,49.854,49.7759,49.815,60249.0
2016-06-13 12:35:00,63.79,63.82,63.75,63.78,77328.0,49.8228,49.8462,49.7916,49.815,77328.0
2016-06-13 12:40:00,63.78,63.87,63.77,63.84,84524.0,49.815,49.8853,49.8072,49.8619,84524.0
2016-06-13 12:45:00,63.85,63.87,63.78,63.79,61115.0,49.8697,49.8853,49.815,49.8228,61115.0
2016-06-13 12:50:00,63.79,63.86,63.79,63.85,56831.0,49.8228,49.8775,49.8228,49.8697,56831.0
2016-06-13 12:55:00,63.85,63.91,63.83,63.89,71376.0,49.8697,49.9165,49.854,49.9009,71376.0
2016-06-13 13:00:00,63.89,63.89,63.8,63.81,98293.0,49.9009,49.9009,49.8306,49.8384,98293.0
2016-06-13 13:05:00,63.8,63.84,63.77,63.79,68788.0,49.8306,49.8619,49.8072,49.8228,68788.0
2016-06-13 13:10:00,63.79,63.8,63.74,63.77,51546.0,49.8228,49.8306,49.7838,49.8072,51546.0
2016-06-13 13:15:00,63.77,63.77,63.72,63.73,52426.0,49.8072,49.8072,49.7681,49.7759,52426.0
2016-06-13 13:20:00,63.73,63.81,63.72,63.78,99355.0,49.7759,49.8384,49.7681,49.815,99355.0
2016-06-13 13:25:00,63.78,63.83,63.75,63.83,76375.0,49.815,49.854,49.7916,49.854,76375.0
2016-06-13 13:30:00,63.83,63.85,63.81,63.83,57403.0,49.854,49.8697,49.8384,49.854,57403.0
2016-06-13 13:35:00,63.83,63.83,63.71,63.72,117291.0,49.854,49.854,49.7603,49.7681,117291.0
2016-06-13 13:40:00,63.72,63.83,63.69,63.8,143802.0,49.7681,49.854,49.7447,49.8306,143802.0
2016-06-13 13:45:00,63.8,63.8,63.71,63.73,78043.0,49.8306,49.8306,49.7603,49.7759,78043.0
2016-06-13 13:50:00,63.73,63.73,63.58,63.58,109849.0,49.7759,49.7759,49.6588,49.6588,109849.0
2016-06-13 13:55:00,63.59,63.62,63.55,63.59,99500.0,49.6666,49.69,49.6354,49.6666,99500.0
2016-06-13 14:00:00,63.59,63.62,63.57,63.61,86004.0,49.6666,49.69,49.651,49.6822,86004.0
2016-06-13 14:05:00,63.62,63.65,63.6,63.62,75248.0,49.69,49.7135,49.6744,49.69,75248.0
2016-06-13 14:10:00,63.62,63.72,63.62,63.72,85849.0,49.69,49.7681,49.69,49.7681,85849.0
2016-06-13 14:15:00,63.71,63.72,63.61,63.63,78389.0,49.7603,49.7681,49.6822,49.6978,78389.0
2016-06-13 14:20:00,63.63,63.64,63.55,63.57,113416.0,49.6978,49.7056,49.6354,49.651,113416.0
2016-06-13 14:25:00,63.58,63.61,63.54,63.59,137537.0,49.6588,49.6822,49.6275,49.6666,137537.0
2016-06-13 14:30:00,63.59,63.68,63.55,63.64,91868.0,49.6666,49.7369,49.6354,49.7056,91868.0
2016-06-13 14:35:00,63.65,63.68,63.63,63.65,57746.0,49.7135,49.7369,49.6978,49.7135,57746.0
2016-06-13 14:40:00,63.65,63.72,63.64,63.69,94729.0,49.7135,49.7681,49.7056,49.7447,94729.0
2016-06-13 14:45:00,63.7,63.71,63.64,63.67,69020.0,49.7525,49.7603,49.7056,49.7291,69020.0
2016-06-13 14:50:00,63.67,63.69,63.58,63.67,110784.0,49.7291,49.7447,49.6588,49.7291,110784.0
2016-06-13 14:55:00,63.66,63.67,63.56,63.59,102222.0,49.7213,49.7291,49.6432,49.6666,102222.0
2016-06-13 15:00:00,63.58,63.61,63.55,63.57,100038.0,49.6588,49.6822,49.6354,49.651,100038.0
2016-06-13 15:05:00,63.57,63.57,63.46,63.47,259709.0,49.651,49.651,49.5651,49.5729,259709.0
2016-06-13 15:10:00,63.47,63.51,63.39,63.45,147779.0,49.5729,49.6041,49.5104,49.5572,147779.0
2016-06-13 15:15:00,63.46,63.48,63.41,63.46,136944.0,49.5651,49.5807,49.526,49.5651,136944.0
2016-06-13 15:20:00,63.47,63.53,63.46,63.48,116361.0,49.5729,49.6197,49.5651,49.5807,116361.0
2016-06-13 15:25:00,63.49,63.53,63.43,63.46,302013.0,49.5885,49.6197,49.5416,49.5651,302013.0
2016-06-13 15:30:00,63.47,63.51,63.45,63.47,170419.0,49.5729,49.6041,49.5572,49.5729,170419.0
2016-06-13 15:35:00,63.46,63.48,63.35,63.38,156222.0,49.5651,49.5807,49.4791,49.5026,156222.0
2016-06-13 15:40:00,63.38,63.39,63.28,63.3,283328.0,49.5026,49.5104,49.4245,49.4401,283328.0
2016-06-13 15:45:00,63.31,63.4,63.3,63.38,468603.0,49.4479,49.5182,49.4401,49.5026,468603.0
2016-06-13 15:50:00,63.38,63.38,63.28,63.34,418710.0,49.5026,49.5026,49.4245,49.4713,418710.0
2016-06-13 15:55:00,63.33,63.35,63.26,63.26,1325018.0,49.4635,49.4791,49.4089,49.4089,1325018.0
2016-06-14 09:30:00,62.68,63.28,62.64,63.25,625187.0,48.9558,49.4245,48.9246,49.401,625187.0
2016-06-14 09:35:00,63.24,63.46,63.12,63.38,270646.0,49.3932,49.5651,49.2995,49.5026,270646.0
2016-06-14 09:40:00,63.37,63.47,63.34,63.45,240677.0,49.4948,49.5729,49.4713,49.5572,240677.0
2016-06-14 09:45:00,63.45,63.46,63.24,63.27,179127.0,49.5572,49.5651,49.3932,49.4167,179127.0
2016-06-14 09:50:00,63.27,63.32,63.1,63.17,265714.0,49.4167,49.4557,49.2839,49.3386,265714.0
2016-06-14 09:55:00,63.18,63.29,63.15,63.28,295780.0,49.3464,49.4323,49.3229,49.4245,295780.0
2016-06-14 10:00:00,63.27,63.32,63.12,63.19,321585.0,49.4167,49.4557,49.2995,49.3542,321585.0
2016-06-14 10:05:00,63.18,63.2,62.99,63.0,263045.0,49.3464,49.362,49.198,49.2058,263045.0
2016-06-14 10:10:00,63.0,63.01,62.84,62.88,234292.0,49.2058,49.2136,49.0808,49.1121,234292.0
2016-06-14 10:15:00,62.87,62.9,62.77,62.77,208091.0,49.1042,49.1277,49.0261,49.0261,208091.0
2016-06-14 10:20:00,62.78,62.84,62.73,62.73,209859.0,49.0339,49.0808,48.9949,48.9949,209859.0
2016-06-14 10:25:00,62.74,62.75,62.66,62.7,275909.0,49.0027,49.0105,48.9402,48.9715,275909.0
2016-06-14 10:30:00,62.7,62.82,62.68,62.71,257130.0,48.9715,49.0652,48.9558,48.9793,257130.0
2016-06-14 10:35:00,62.71,62.72,62.62,62.7,253993.0,48.9793,48.9871,48.909,48.9715,253993.0
2016-06-14 10:40:00,62.7,62.72,62.63,62.65,235461.0,48.9715,48.9871,48.9168,48.9324,235461.0
2016-06-14 10:45:00,62.66,62.66,62.5,62.56,265572.0,48.9402,48.9402,48.8153,48.8621,265572.0
2016-06-14 10:50:00,62.53,62.61,62.53,62.57,358575.0,48.8387,48.9012,48.8387,48.8699,358575.0
2016-06-14 10:55:00,62.57,62.58,62.51,62.54,219873.0,48.8699,48.8777,48.8231,48.8465,219873.0
2016-06-14 11:00:00,62.54,62.55,62.45,62.5,294243.0,48.8465,48.8543,48.7762,48.8153,294243.0
2016-06-14 11:05:00,62.5,62.57,62.44,62.5,455884.0,48.8153,48.8699,48.7684,48.8153,455884.0
2016-06-14 11:10:00,62.51,62.51,62.38,62.39,205475.0,48.8231,48.8231,48.7215,48.7293,205475.0
2016-06-14 11:15:00,62.39,62.41,62.25,62.31,192319.0,48.7293,48.745,48.62,48.6669,192319.0
2016-06-14 11:20:00,62.32,62.38,62.27,62.36,367456.0,48.6747,48.7215,48.6356,48.7059,367456.0
2016-06-14 11:25:00,62.36,62.37,62.2,62.26,241306.0,48.7059,48.7137,48.5809,48.6278,241306.0
2016-06-14 11:30:00,62.26,62.46,62.25,62.43,195949.0,48.6278,48.784,48.62,48.7606,195949.0
2016-06-14 11:35:00,62.42,62.53,62.34,62.38,223960.0,48.7528,48.8387,48.6903,48.7215,223960.0
2016-06-14 11:40:00,62.37,62.41,62.31,62.33,145457.0,48.7137,48.745,48.6669,48.6825,145457.0
2016-06-14 11:45:00,62.33,62.33,62.23,62.25,114284.0,48.6825,48.6825,48.6044,48.62,114284.0
2016-06-14 11:50:00,62.24,62.34,62.22,62.3,109263.0,48.6122,48.6903,48.5966,48.659,109263.0
2016-06-14 11:55:00,62.3,62.3,62.15,62.19,165696.0,48.659,48.659,48.5419,48.5731,165696.0
2016-06-14 12:00:00,62.18,62.23,62.15,62.19,161577.0,48.5653,48.6044,48.5419,48.5731,161577.0
2016-06-14 12:05:00,62.19,62.22,62.11,62.22,142629.0,48.5731,48.5966,48.5107,48.5966,142629.0
2016-06-14 12:10:00,62.22,62.33,62.22,62.33,123894.0,48.5966,48.6825,48.5966,48.6825,123894.0
2016-06-14 12:15:00,62.33,62.37,62.28,62.3,148884.0,48.6825,48.7137,48.6434,48.659,148884.0
2016-06-14 12:20:00,62.3,62.39,62.3,62.38,89042.0,48.659,48.7293,48.659,48.7215,89042.0
2016-06-14 12:25:00,62.37,62.49,62.37,62.45,172609.0,48.7137,48.8074,48.7137,48.7762,172609.0
2016-06-14 12:30:00,62.44,62.45,62.34,62.34,112582.0,48.7684,48.7762,48.6903,48.6903,112582.0
2016-06-14 12:35:00,62.34,62.35,62.25,62.29,103420.0,48.6903,48.6981,48.62,48.6512,103420.0
2016-06-14 12:40:00,62.3,62.31,62.19,62.21,95994.0,48.659,48.6669,48.5731,48.5888,95994.0
2016-06-14 12:45:00,62.22,62.3,62.16,62.29,103451.0,48.5966,48.659,48.5497,48.6512,103451.0
2016-06-14 12:50:00,62.3,62.31,62.2,62.24,124233.0,48.659,48.6669,48.5809,48.6122,124233.0
2016-06-14 12:55:00,62.24,62.31,62.22,62.24,128630.0,48.6122,48.6669,48.5966,48.6122,128630.0
2016-06-14 13:00:00,62.24,62.36,62.24,62.36,95028.0,48.6122,48.7059,48.6122,48.7059,95028.0
2016-06-14 13:05:00,62.36,62.37,62.29,62.31,136459.0,48.7059,48.7137,48.6512,48.6669,136459.0
2016-06-14 13:10:00,62.32,62.33,62.25,62.3,150296.0,48.6747,48.6825,48.62,48.659,150296.0
2016-06-14 13:15:00,62.29,62.3,62.23,62.24,156342.0,48.6512,48.659,48.6044,48.6122,156342.0
2016-06-14 13:20:00,62.25,62.3,62.24,62.29,63652.0,48.62,48.659,48.6122,48.6512,63652.0
2016-06-14 13:25:00,62.3,62.33,62.23,62.23,116787.0,48.659,48.6825,48.6044,48.6044,116787.0
2016-06-14 13:30:00,62.24,62.34,62.23,62.32,89818.0,48.6122,48.6903,48.6044,48.6747,89818.0
2016-06-14 13:35:00,62.32,62.32,62.25,62.29,116441.0,48.6747,48.6747,48.62,48.6512,116441.0
2016-06-14 13:40:00,62.29,62.3,62.22,62.24,123504.0,48.6512,48.659,48.5966,48.6122,123504.0
2016-06-14 13:45:00,62.24,62.3,62.23,62.25,83502.0,48.6122,48.659,48.6044,48.62,83502.0
2016-06-14 13:50:00,62.24,62.25,62.17,62.2,138464.0,48.6122,48.62,48.5575,48.5809,138464.0
2016-06-14 13:55:00,62.2,62.23,62.19,62.21,117602.0,48.5809,48.6044,48.5731,48.5888,117602.0
2016-06-14 14:00:00,62.21,62.22,62.14,62.15,90923.0,48.5888,48.5966,48.5341,48.5419,90923.0
2016-06-14 14:05:00,62.15,62.18,62.12,62.15,100377.0,48.5419,48.5653,48.5185,48.5419,100377.0
2016-06-14 14:10:00,62.15,62.23,62.11,62.21,98135.0,48.5419,48.6044,48.5107,48.5888,98135.0
2016-06-14 14:15:00,62.21,62.31,62.21,62.29,99022.0,48.5888,48.6669,48.5888,48.6512,99022.0
2016-06-14 14:20:00,62.28,62.29,62.15,62.17,132858.0,48.6434,48.6512,48.5419,48.5575,132858.0
2016-06-14 14:25:00,62.17,62.2,62.13,62.19,179417.0,48.5575,48.5809,48.5263,48.5731,179417.0
2016-06-14 14:30:00,62.19,62.21,62.07,62.08,151539.0,48.5731,48.5888,48.4794,48.4872,151539.0
2016-06-14 14:35:00,62.08,62.1,61.99,62.01,225924.0,48.4872,48.5028,48.4169,48.4325,225924.0
2016-06-14 14:40:00,62.02,62.1,62.0,62.02,176214.0,48.4404,48.5028,48.4247,48.4404,176214.0
2016-06-14 14:45:00,62.02,62.05,61.96,61.96,235266.0,48.4404,48.4638,48.3935,48.3935,235266.0
2016-06-14 14:50:00,61.96,61.96,61.78,61.79,363804.0,48.3935,48.3935,48.2529,48.2607,363804.0
2016-06-14 14:55:00,61.79,61.8,61.74,61.76,199480.0,48.2607,48.2685,48.2217,48.2373,199480.0
2016-06-14 15:00:00,61.76,61.83,61.68,61.83,328450.0,48.2373,48.292,48.1748,48.292,328450.0
2016-06-14 15:05:00,61.83,61.9,61.81,61.82,298989.0,48.292,48.3466,48.2763,48.2841,298989.0
2016-06-14 15:10:00,61.82,61.85,61.77,61.81,206202.0,48.2841,48.3076,48.2451,48.2763,206202.0
2016-06-14 15:15:00,61.81,61.98,61.81,61.92,311057.0,48.2763,48.4091,48.2763,48.3623,311057.0
2016-06-14 15:20:00,61.92,62.06,61.91,61.94,314179.0,48.3623,48.4716,48.3544,48.3779,314179.0
2016-06-14 15:25:00,61.94,62.07,61.9,62.05,267868.0,48.3779,48.4794,48.3466,48.4638,267868.0
2016-06-14 15:30:00,62.04,62.14,62.01,62.13,286437.0,48.456,48.5341,48.4325,48.5263,286437.0
2016-06-14 15:35:00,62.13,62.17,62.02,62.05,274630.0,48.5263,48.5575,48.4404,48.4638,274630.0
2016-06-14 15:40:00,62.05,62.19,62.03,62.12,369105.0,48.4638,48.5731,48.4482,48.5185,369105.0
2016-06-14 15:45:00,62.12,62.12,62.02,62.06,399984.0,48.5185,48.5185,48.4404,48.4716,399984.0
2016-06-14 15:50:00,62.05,62.12,62.04,62.05,588585.0,48.4638,48.5185,48.456,48.4638,588585.0
2016-06-14 15:55:00,62.07,62.14,62.06,62.1,761025.0,48.4794,48.5341,48.4716,48.5028,761025.0
2016-06-15 09:30:00,62.41,62.73,62.37,62.37,468757.0,48.745,48.9949,48.7137,48.7137,468757.0
2016-06-15 09:35:00,62.4,62.47,62.15,62.47,221200.0,48.7372,48.7918,48.5419,48.7918,221200.0
2016-06-15 09:40:00,62.47,62.64,62.41,62.52,178012.0,48.7918,48.9246,48.745,48.8309,178012.0
2016-06-15 09:45:00,62.51,62.72,62.48,62.72,214940.0,48.8231,48.9871,48.7996,48.9871,214940.0
2016-06-15 09:50:00,62.72,62.81,62.71,62.77,224300.0,48.9871,49.0574,48.9793,49.0261,224300.0
2016-06-15 09:55:00,62.76,62.82,62.7,62.73,227598.0,49.0183,49.0652,48.9715,48.9949,227598.0
2016-06-15 10:00:00,62.74,62.84,62.74,62.76,204965.0,49.0027,49.0808,49.0027,49.0183,204965.0
2016-06-15 10:05:00,62.75,62.85,62.74,62.82,228428.0,49.0105,49.0886,49.0027,49.0652,228428.0
2016-06-15 10:10:00,62.82,62.98,62.82,62.93,357975.0,49.0652,49.1902,49.0652,49.1511,357975.0
2016-06-15 10:15:00,62.94,62.95,62.85,62.89,161722.0,49.1589,49.1667,49.0886,49.1199,161722.0
2016-06-15 10:20:00,62.89,62.89,62.78,62.79,85846.0,49.1199,49.1199,49.0339,49.0418,85846.0
2016-06-15 10:25:00,62.78,62.81,62.77,62.79,93468.0,49.0339,49.0574,49.0261,49.0418,93468.0
2016-06-15 10:30:00,62.8,62.93,62.8,62.89,219150.0,49.0496,49.1511,49.0496,49.1199,219150.0
2016-06-15 10:35:00,62.9,62.93,62.82,62.87,177074.0,49.1277,49.1511,49.0652,49.1042,177074.0
2016-06-15 10:40:00,62.87,62.9,62.81,62.87,140193.0,49.1042,49.1277,49.0574,49.1042,140193.0
2016-06-15 10:45:00,62.88,62.91,62.83,62.84,148225.0,49.1121,49.1355,49.073,49.0808,148225.0
2016-06-15 10:50:00,62.84,62.92,62.8,62.84,143278.0,49.0808,49.1433,49.0496,49.0808,143278.0
2016-06-15 10:55:00,62.85,62.87,62.83,62.84,96140.0,49.0886,49.1042,49.073,49.0808,96140.0
2016-06-15 11:00:00,62.85,62.93,62.84,62.9,166169.0,49.0886,49.1511,49.0808,49.1277,166169.0
2016-06-15 11:05:00,62.9,62.95,62.89,62.91,105781.0,49.1277,49.1667,49.1199,49.1355,105781.0
2016-06-15 11:10:00,62.92,62.93,62.87,62.88,140652.0,49.1433,49.1511,49.1042,49.1121,140652.0
2016-06-15 11:15:00,62.88,62.89,62.78,62.78,120871.0,49.1121,49.1199,49.0339,49.0339,120871.0
2016-06-15 11:20:00,62.78,62.79,62.68,62.69,108046.0,49.0339,49.0418,48.9558,48.9637,108046.0
2016-06-15 11:25:00,62.69,62.71,62.54,62.54,196109.0,48.9637,48.9793,48.8465,48.8465,196109.0
2016-06-15 11:30:00,62.54,62.61,62.52,62.6,109300.0,48.8465,48.9012,48.8309,48.8934,109300.0
2016-06-15 11:35:00,62.6,62.7,62.56,62.68,132425.0,48.8934,48.9715,48.8621,48.9558,132425.0
2016-06-15 11:40:00,62.68,62.7,62.57,62.6,171713.0,48.9558,48.9715,48.8699,48.8934,171713.0
2016-06-15 11:45:00,62.61,62.64,62.57,62.63,91059.0,48.9012,48.9246,48.8699,48.9168,91059.0
2016-06-15 11:50:00,62.63,62.74,62.61,62.73,90072.0,48.9168,49.0027,48.9012,48.9949,90072.0
2016-06-15 11:55:00,62.74,62.83,62.73,62.78,83289.0,49.0027,49.073,48.9949,49.0339,83289.0
2016-06-15 12:00:00,62.78,62.79,62.75,62.77,96005.0,49.0339,49.0418,49.0105,49.0261,96005.0
2016-06-15 12:05:00,62.76,62.78,62.73,62.73,61451.0,49.0183,49.0339,48.9949,48.9949,61451.0
2016-06-15 12:10:00,62.73,62.74,62.68,62.68,86014.0,48.9949,49.0027,48.9558,48.9558,86014.0
2016-06-15 12:15:00,62.69,62.72,62.67,62.72,39696.0,48.9637,48.9871,48.948,48.9871,39696.0
2016-06-15 12:20:00,62.72,62.76,62.71,62.75,40666.0,48.9871,49.0183,48.9793,49.0105,40666.0
2016-06-15 12:25:00,62.74,62.79,62.71,62.71,46726.0,49.0027,49.0418,48.9793,48.9793,46726.0
2016-06-15 12:30:00,62.71,62.73,62.67,62.71,80410.0,48.9793,48.9949,48.948,48.9793,80410.0
2016-06-15 12:35:00,62.71,62.72,62.67,62.71,66690.0,48.9793,48.9871,48.948,48.9793,66690.0
2016-06-15 12:40:00,62.72,62.74,62.68,62.68,54877.0,48.9871,49.0027,48.9558,48.9558,54877.0
2016-06-15 12:45:00,62.68,62.73,62.67,62.69,51850.0,48.9558,48.9949,48.948,48.9637,51850.0
2016-06-15 12:50:00,62.69,62.69,62.62,62.62,111740.0,48.9637,48.9637,48.909,48.909,111740.0
2016-06-15 12:55:00,62.62,62.63,62.59,62.61,109165.0,48.909,48.9168,48.8856,48.9012,109165.0
2016-06-15 13:00:00,62.6,62.66,62.59,62.63,64978.0,48.8934,48.9402,48.8856,48.9168,64978.0
2016-06-15 13:05:00,62.63,62.63,62.6,62.63,47015.0,48.9168,48.9168,48.8934,48.9168,47015.0
2016-06-15 13:10:00,62.64,62.69,62.63,62.69,86551.0,48.9246,48.9637,48.9168,48.9637,86551.0
2016-06-15 13:15:00,62.69,62.75,62.67,62.74,114944.0,48.9637,49.0105,48.948,49.0027,114944.0
2016-06-15 13:20:00,62.73,62.75,62.67,62.7,74441.0,48.9949,49.0105,48.948,48.9715,74441.0
2016-06-15 13:25:00,62.71,62.79,62.7,62.76,84385.0,48.9793,49.0418,48.9715,49.0183,84385.0
2016-06-15 13:30:00,62.76,62.84,62.75,62.82,93878.0,49.0183,49.0808,49.0105,49.0652,93878.0
2016-06-15 13:35:00,62.82,62.89,62.82,62.88,96073.0,49.0652,49.1199,49.0652,49.1121,96073.0
2016-06-15 13:40:00,62.88,62.88,62.82,62.88,62275.0,49.1121,49.1121,49.0652,49.1121,62275.0
2016-06-15 13:45:00,62.88,62.88,62.8,62.85,75500.0,49.1121,49.1121,49.0496,49.0886,75500.0
2016-06-15 13:50:00,62.85,62.88,62.83,62.84,100290.0,49.0886,49.1121,49.073,49.0808,100290.0
2016-06-15 13:55:00,62.83,62.87,62.79,62.8,213412.0,49.073,49.1042,49.0418,49.0496,213412.0
2016-06-15 14:00:00,62.8,62.93,62.31,62.49,422723.0,49.0496,49.1511,48.6669,48.8074,422723.0
2016-06-15 14:05:00,62.49,62.54,62.26,62.26,320910.0,48.8074,48.8465,48.6278,48.6278,320910.0
2016-06-15 14:10:00,62.26,62.35,62.06,62.15,442567.0,48.6278,48.6981,48.4716,48.5419,442567.0
2016-06-15 14:15:00,62.14,62.29,62.14,62.17,203195.0,48.5341,48.6512,48.5341,48.5575,203195.0
2016-06-15 14:20:00,62.18,62.2,62.07,62.1,218357.0,48.5653,48.5809,48.4794,48.5028,218357.0
2016-06-15 14:25:00,62.11,62.13,62.01,62.01,245847.0,48.5107,48.5263,48.4325,48.4325,245847.0
2016-06-15 14:30:00,62.01,62.17,61.94,62.14,488169.0,48.4325,48.5575,48.3779,48.5341,488169.0
2016-06-15 14:35:00,62.14,62.23,62.11,62.21,221214.0,48.5341,48.6044,48.5107,48.5888,221214.0
2016-06-15 14:40:00,62.21,62.37,62.19,62.35,320765.0,48.5888,48.7137,48.5731,48.6981,320765.0
2016-06-15 14:45:00,62.34,62.45,62.29,62.36,238389.0,48.6903,48.7762,48.6512,48.7059,238389.0
2016-06-15 14:50:00,62.36,62.4,62.34,62.36,135411.0,48.7059,48.7372,48.6903,48.7059,135411.0
2016-06-15 14:55:00,62.37,62.51,62.36,62.49,127216.0,48.7137,48.8231,48.7059,48.8074,127216.0
2016-06-15 15:00:00,62.48,62.51,62.44,62.48,148103.0,48.7996,48.8231,48.7684,48.7996,148103.0
2016-06-15 15:05:00,62.48,62.62,62.47,62.54,144937.0,48.7996,48.909,48.7918,48.8465,144937.0
2016-06-15 15:10:00,62.54,62.59,62.49,62.54,95455.0,48.8465,48.8856,48.8074,48.8465,95455.0
2016-06-15 15:15:00,62.53,62.54,62.45,62.53,94825.0,48.8387,48.8465,48.7762,48.8387,94825.0
2016-06-15 15:20:00,62.53,62.58,62.51,62.55,94227.0,48.8387,48.8777,48.8231,48.8543,94227.0
2016-06-15 15:25:00,62.55,62.56,62.47,62.48,116846.0,48.8543,48.8621,48.7918,48.7996,116846.0
2016-06-15 15:30:00,62.49,62.52,62.4,62.4,147249.0,48.8074,48.8309,48.7372,48.7372,147249.0
2016-06-15 15:35:00,62.4,62.42,62.25,62.26,280503.0,48.7372,48.7528,48.62,48.6278,280503.0
2016-06-15 15:40:00,62.26,62.28,62.14,62.15,249003.0,48.6278,48.6434,48.5341,48.5419,249003.0
2016-06-15 15:45:00,62.14,62.19,62.05,62.11,329884.0,48.5341,48.5731,48.4638,48.5107,329884.0
2016-06-15 15:50:00,62.11,62.12,61.92,61.95,593242.0,48.5107,48.5185,48.3623,48.3857,593242.0
2016-06-15 15:55:00,61.95,62.0,61.91,61.98,1065718.0,48.3857,48.4247,48.3544,48.4091,1065718.0
2016-06-16 09:30:00,61.47,61.57,61.26,61.3,607945.0,48.0108,48.0889,47.8468,47.878,607945.0
2016-06-16 09:35:00,61.3,61.35,61.16,61.21,410586.0,47.878,47.9171,47.7687,47.8077,410586.0
2016-06-16 09:40:00,61.21,61.34,61.21,61.3,298058.0,47.8077,47.9092,47.8077,47.878,298058.0
2016-06-16 09:45:00,61.29,61.4,61.23,61.34,273820.0,47.8702,47.9561,47.8233,47.9092,273820.0
2016-06-16 09:50:00,61.34,61.37,61.18,61.21,222392.0,47.9092,47.9327,47.7843,47.8077,222392.0
2016-06-16 09:55:00,61.21,61.22,60.98,61.0,353282.0,47.8077,47.8155,47.6281,47.6437,353282.0
2016-06-16 10:00:00,60.99,61.05,60.92,61.0,340167.0,47.6359,47.6827,47.5812,47.6437,340167.0
2016-06-16 10:05:00,60.99,61.1,60.9,61.1,308389.0,47.6359,47.7218,47.5656,47.7218,308389.0
2016-06-16 10:10:00,61.1,61.25,61.08,61.19,237322.0,47.7218,47.839,47.7062,47.7921,237322.0
2016-06-16 10:15:00,61.19,61.19,61.07,61.12,142962.0,47.7921,47.7921,47.6984,47.7374,142962.0
2016-06-16 10:20:00,61.12,61.17,61.05,61.06,256447.0,47.7374,47.7765,47.6827,47.6906,256447.0
2016-06-16 10:25:00,61.06,61.25,61.03,61.24,161658.0,47.6906,47.839,47.6671,47.8311,161658.0
2016-06-16 10:30:00,61.25,61.25,61.09,61.1,251763.0,47.839,47.839,47.714,47.7218,251763.0
2016-06-16 10:35:00,61.11,61.16,61.0,61.05,172314.0,47.7296,47.7687,47.6437,47.6827,172314.0
2016-06-16 10:40:00,61.05,61.22,61.02,61.2,153935.0,47.6827,47.8155,47.6593,47.7999,153935.0
2016-06-16 10:45:00,61.2,61.29,61.19,61.23,189602.0,47.7999,47.8702,47.7921,47.8233,189602.0
2016-06-16 10:50:00,61.23,61.24,61.14,61.21,203582.0,47.8233,47.8311,47.753,47.8077,203582.0
2016-06-16 10:55:00,61.21,61.26,61.19,61.26,194556.0,47.8077,47.8468,47.7921,47.8468,194556.0
2016-06-16 11:00:00,61.26,61.33,61.23,61.28,261386.0,47.8468,47.9014,47.8233,47.8624,261386.0
2016-06-16 11:05:00,61.28,61.32,61.22,61.3,227131.0,47.8624,47.8936,47.8155,47.878,227131.0
2016-06-16 11:10:00,61.31,61.33,61.26,61.31,190459.0,47.8858,47.9014,47.8468,47.8858,190459.0
2016-06-16 11:15:00,61.31,61.33,61.23,61.28,189229.0,47.8858,47.9014,47.8233,47.8624,189229.0
2016-06-16 11:20:00,61.28,61.44,61.28,61.43,160593.0,47.8624,47.9874,47.8624,47.9795,160593.0
2016-06-16 11:25:00,61.43,61.63,61.4,61.6,197576.0,47.9795,48.1357,47.9561,48.1123,197576.0
2016-06-16 11:30:00,61.6,61.64,61.5,61.54,245618.0,48.1123,48.1436,48.0342,48.0655,245618.0
2016-06-16 11:35:00,61.54,61.58,61.47,61.56,143160.0,48.0655,48.0967,48.0108,48.0811,143160.0
2016-06-16 11:40:00,61.57,61.6,61.52,61.54,96072.0,48.0889,48.1123,48.0498,48.0655,96072.0
2016-06-16 11:45:00,61.54,61.55,61.43,61.44,99791.0,48.0655,48.0733,47.9795,47.9874,99791.0
2016-06-16 11:50:00,61.43,61.44,61.35,61.38,113572.0,47.9795,47.9874,47.9171,47.9405,113572.0
2016-06-16 11:55:00,61.38,61.38,61.29,61.29,143904.0,47.9405,47.9405,47.8702,47.8702,143904.0
2016-06-16 12:00:00,61.3,61.4,61.26,61.4,103222.0,47.878,47.9561,47.8468,47.9561,103222.0
2016-06-16 12:05:00,61.4,61.4,61.33,61.38,62024.0,47.9561,47.9561,47.9014,47.9405,62024.0
2016-06-16 12:10:00,61.39,61.4,61.32,61.38,143274.0,47.9483,47.9561,47.8936,47.9405,143274.0
2016-06-16 12:15:00,61.38,61.5,61.35,61.5,149949.0,47.9405,48.0342,47.9171,48.0342,149949.0
2016-06-16 12:20:00,61.49,61.6,61.43,61.59,245662.0,48.0264,48.1123,47.9795,48.1045,245662.0
2016-06-16 12:25:00,61.58,61.63,61.55,61.57,184914.0,48.0967,48.1357,48.0733,48.0889,184914.0
2016-06-16 12:30:00,61.57,61.59,61.52,61.56,174113.0,48.0889,48.1045,48.0498,48.0811,174113.0
2016-06-16 12:35:00,61.56,61.66,61.51,61.65,180750.0,48.0811,48.1592,48.042,48.1514,180750.0
2016-06-16 12:40:00,61.64,61.76,61.61,61.74,193267.0,48.1436,48.2373,48.1201,48.2217,193267.0
2016-06-16 12:45:00,61.74,61.76,61.63,61.64,122897.0,48.2217,48.2373,48.1357,48.1436,122897.0
2016-06-16 12:50:00,61.65,61.7,61.6,61.65,194533.0,48.1514,48.1904,48.1123,48.1514,194533.0
2016-06-16 12:55:00,61.66,61.74,61.63,61.72,83919.0,48.1592,48.2217,48.1357,48.206,83919.0
2016-06-16 13:00:00,61.72,61.85,61.72,61.77,136030.0,48.206,48.3076,48.206,48.2451,136030.0
2016-06-16 13:05:00,61.78,61.81,61.69,61.8,134429.0,48.2529,48.2763,48.1826,48.2685,134429.0
2016-06-16 13:10:00,61.81,61.92,61.76,61.8,133024.0,48.2763,48.3623,48.2373,48.2685,133024.0
2016-06-16 13:15:00,61.8,61.86,61.75,61.85,83900.0,48.2685,48.3154,48.2295,48.3076,83900.0
2016-06-16 13:20:00,61.85,61.87,61.77,61.83,126135.0,48.3076,48.3232,48.2451,48.292,126135.0
2016-06-16 13:25:00,61.84,61.93,61.78,61.81,92215.0,48.2998,48.3701,48.2529,48.2763,92215.0
2016-06-16 13:30:00,61.81,61.87,61.71,61.77,174763.0,48.2763,48.3232,48.1982,48.2451,174763.0
2016-06-16 13:35:00,61.77,61.89,61.76,61.88,97601.0,48.2451,48.3388,48.2373,48.331,97601.0
2016-06-16 13:40:00,61.89,61.89,61.8,61.83,113169.0,48.3388,48.3388,48.2685,48.292,113169.0
2016-06-16 13:45:00,61.83,61.86,61.77,61.83,157992.0,48.292,48.3154,48.2451,48.292,157992.0
2016-06-16 13:50:00,61.83,61.85,61.77,61.83,78284.0,48.292,48.3076,48.2451,48.292,78284.0
2016-06-16 13:55:00,61.84,61.89,61.8,61.84,97293.0,48.2998,48.3388,48.2685,48.2998,97293.0
2016-06-16 14:00:00,61.84,61.97,61.8,61.95,126032.0,48.2998,48.4013,48.2685,48.3857,126032.0
2016-06-16 14:05:00,61.96,62.05,61.95,62.05,271408.0,48.3935,48.4638,48.3857,48.4638,271408.0
2016-06-16 14:10:00,62.04,62.21,62.03,62.15,217552.0,48.456,48.5888,48.4482,48.5419,217552.0
2016-06-16 14:15:00,62.15,62.23,62.13,62.2,144740.0,48.5419,48.6044,48.5263,48.5809,144740.0
2016-06-16 14:20:00,62.2,62.2,62.12,62.16,136846.0,48.5809,48.5809,48.5185,48.5497,136846.0
2016-06-16 14:25:00,62.16,62.18,62.02,62.07,124799.0,48.5497,48.5653,48.4404,48.4794,124799.0
2016-06-16 14:30:00,62.08,62.13,62.04,62.07,109966.0,48.4872,48.5263,48.456,48.4794,109966.0
2016-06-16 14:35:00,62.08,62.12,62.04,62.08,152547.0,48.4872,48.5185,48.456,48.4872,152547.0
2016-06-16 14:40:00,62.08,62.13,62.07,62.12,77329.0,48.4872,48.5263,48.4794,48.5185,77329.0
2016-06-16 14:45:00,62.12,62.16,62.07,62.15,84280.0,48.5185,48.5497,48.4794,48.5419,84280.0
2016-06-16 14:50:00,62.16,62.24,62.11,62.23,105253.0,48.5497,48.6122,48.5107,48.6044,105253.0
2016-06-16 14:55:00,62.23,62.25,62.08,62.08,158024.0,48.6044,48.62,48.4872,48.4872,158024.0
2016-06-16 15:00:00,62.09,62.16,62.06,62.1,184393.0,48.495,48.5497,48.4716,48.5028,184393.0
2016-06-16 15:05:00,62.09,62.11,62.02,62.08,125665.0,48.495,48.5107,48.4404,48.4872,125665.0
2016-06-16 15:10:00,62.07,62.15,62.05,62.14,147249.0,48.4794,48.5419,48.4638,48.5341,147249.0
2016-06-16 15:15:00,62.13,62.17,61.97,62.07,241299.0,48.5263,48.5575,48.4013,48.4794,241299.0
2016-06-16 15:20:00,62.06,62.19,62.02,62.17,158938.0,48.4716,48.5731,48.4404,48.5575,158938.0
2016-06-16 15:25:00,62.16,62.25,62.15,62.2,217812.0,48.5497,48.62,48.5419,48.5809,217812.0
2016-06-16 15:30:00,62.2,62.3,62.2,62.26,163812.0,48.5809,48.659,48.5809,48.6278,163812.0
2016-06-16 15:35:00,62.27,62.28,62.15,62.2,181526.0,48.6356,48.6434,48.5419,48.5809,181526.0
2016-06-16 15:40:00,62.21,62.29,62.2,62.29,218312.0,48.5888,48.6512,48.5809,48.6512,218312.0
2016-06-16 15:45:00,62.29,62.29,62.16,62.16,328223.0,48.6512,48.6512,48.5497,48.5497,328223.0
2016-06-16 15:50:00,62.16,62.19,62.11,62.12,320645.0,48.5497,48.5731,48.5107,48.5185,320645.0
2016-06-16 15:55:00,62.12,62.25,62.11,62.22,688026.0,48.5185,48.62,48.5107,48.5966,688026.0
2016-06-17 09:30:00,62.3,62.41,61.99,62.22,2633921.0,48.659,48.745,48.4169,48.5966,2633921.0
2016-06-17 09:35:00,62.21,62.41,62.17,62.3,193134.0,48.5888,48.745,48.5575,48.659,193134.0
2016-06-17 09:40:00,62.29,62.46,62.21,62.45,238968.0,48.6512,48.784,48.5888,48.7762,238968.0
2016-06-17 09:45:00,62.44,62.52,62.39,62.42,212384.0,48.7684,48.8309,48.7293,48.7528,212384.0
2016-06-17 09:50:00,62.42,62.63,62.41,62.53,254649.0,48.7528,48.9168,48.745,48.8387,254649.0
2016-06-17 09:55:00,62.53,62.55,62.42,62.55,148254.0,48.8387,48.8543,48.7528,48.8543,148254.0
2016-06-17 10:00:00,62.54,62.56,62.39,62.44,257726.0,48.8465,48.8621,48.7293,48.7684,257726.0
2016-06-17 10:05:00,62.43,62.53,62.42,62.49,150571.0,48.7606,48.8387,48.7528,48.8074,150571.0
2016-06-17 10:10:00,62.49,62.62,62.48,62.57,97256.0,48.8074,48.909,48.7996,48.8699,97256.0
2016-06-17 10:15:00,62.57,62.71,62.56,62.67,97530.0,48.8699,48.9793,48.8621,48.948,97530.0
2016-06-17 10:20:00,62.67,62.68,62.52,62.55,116227.0,48.948,48.9558,48.8309,48.8543,116227.0
2016-06-17 10:25:00,62.56,62.56,62.44,62.46,197221.0,48.8621,48.8621,48.7684,48.784,197221.0
2016-06-17 10:30:00,62.45,62.46,62.3,62.37,173154.0,48.7762,48.784,48.659,48.7137,173154.0
2016-06-17 10:35:00,62.37,62.41,62.32,62.39,89421.0,48.7137,48.745,48.6747,48.7293,89421.0
2016-06-17 10:40:00,62.4,62.46,62.35,62.45,103863.0,48.7372,48.784,48.6981,48.7762,103863.0
2016-06-17 10:45:00,62.46,62.55,62.44,62.49,116976.0,48.784,48.8543,48.7684,48.8074,116976.0
2016-06-17 10:50:00,62.49,62.52,62.42,62.45,99661.0,48.8074,48.8309,48.7528,48.7762,99661.0
2016-06-17 10:55:00,62.45,62.53,62.43,62.49,132158.0,48.7762,48.8387,48.7606,48.8074,132158.0
2016-06-17 11:00:00,62.48,62.5,62.36,62.41,116400.0,48.7996,48.8153,48.7059,48.745,116400.0
2016-06-17 11:05:00,62.41,62.47,62.38,62.4,116034.0,48.745,48.7918,48.7215,48.7372,116034.0
2016-06-17 11:10:00,62.4,62.41,62.22,62.25,123607.0,48.7372,48.745,48.5966,48.62,123607.0
2016-06-17 11:15:00,62.25,62.3,62.15,62.3,153513.0,48.62,48.659,48.5419,48.659,153513.0
2016-06-17 11:20:00,62.29,62.32,62.22,62.22,72062.0,48.6512,48.6747,48.5966,48.5966,72062.0
2016-06-17 11:25:00,62.22,62.25,62.11,62.12,107998.0,48.5966,48.62,48.5107,48.5185,107998.0
2016-06-17 11:30:00,62.11,62.2,62.08,62.18,90837.0,48.5107,48.5809,48.4872,48.5653,90837.0
2016-06-17 11:35:00,62.18,62.23,62.12,62.22,122799.0,48.5653,48.6044,48.5185,48.5966,122799.0
2016-06-17 11:40:00,62.22,62.27,62.22,62.22,75412.0,48.5966,48.6356,48.5966,48.5966,75412.0
2016-06-17 11:45:00,62.22,62.26,62.19,62.22,75022.0,48.5966,48.6278,48.5731,48.5966,75022.0
2016-06-17 11:50:00,62.22,62.25,62.13,62.14,114217.0,48.5966,48.62,48.5263,48.5341,114217.0
2016-06-17 11:55:00,62.14,62.14,62.05,62.08,88711.0,48.5341,48.5341,48.4638,48.4872,88711.0
2016-06-17 12:00:00,62.09,62.13,62.04,62.08,171257.0,48.495,48.5263,48.456,48.4872,171257.0
2016-06-17 12:05:00,62.07,62.11,62.05,62.1,111583.0,48.4794,48.5107,48.4638,48.5028,111583.0
2016-06-17 12:10:00,62.1,62.13,62.09,62.11,100358.0,48.5028,48.5263,48.495,48.5107,100358.0
2016-06-17 12:15:00,62.12,62.14,62.06,62.11,52350.0,48.5185,48.5341,48.4716,48.5107,52350.0
2016-06-17 12:20:00,62.11,62.12,62.04,62.05,38837.0,48.5107,48.5185,48.456,48.4638,38837.0
2016-06-17 12:25:00,62.04,62.06,62.01,62.05,104905.0,48.456,48.4716,48.4325,48.4638,104905.0
2016-06-17 12:30:00,62.06,62.06,61.99,62.0,69873.0,48.4716,48.4716,48.4169,48.4247,69873.0
2016-06-17 12:35:00,61.99,62.03,61.98,61.99,84307.0,48.4169,48.4482,48.4091,48.4169,84307.0
2016-06-17 12:40:00,61.99,62.05,61.98,62.05,68881.0,48.4169,48.4638,48.4091,48.4638,68881.0
2016-06-17 12:45:00,62.04,62.05,61.98,62.0,272309.0,48.456,48.4638,48.4091,48.4247,272309.0
2016-06-17 12:50:00,62.01,62.02,61.93,61.96,221270.0,48.4325,48.4404,48.3701,48.3935,221270.0
2016-06-17 12:55:00,61.96,62.03,61.95,62.01,137399.0,48.3935,48.4482,48.3857,48.4325,137399.0
2016-06-17 13:00:00,62.02,62.02,61.93,61.98,130559.0,48.4404,48.4404,48.3701,48.4091,130559.0
2016-06-17 13:05:00,61.99,62.13,61.96,62.13,67160.0,48.4169,48.5263,48.3935,48.5263,67160.0
2016-06-17 13:10:00,62.13,62.13,62.04,62.09,46580.0,48.5263,48.5263,48.456,48.495,46580.0
2016-06-17 13:15:00,62.09,62.1,62.05,62.08,66060.0,48.495,48.5028,48.4638,48.4872,66060.0
2016-06-17 13:20:00,62.08,62.12,62.08,62.08,47077.0,48.4872,48.5185,48.4872,48.4872,47077.0
2016-06-17 13:25:00,62.08,62.14,62.06,62.07,69388.0,48.4872,48.5341,48.4716,48.4794,69388.0
2016-06-17 13:30:00,62.07,62.09,62.04,62.06,53848.0,48.4794,48.495,48.456,48.4716,53848.0
2016-06-17 13:35:00,62.06,62.11,62.04,62.1,40816.0,48.4716,48.5107,48.456,48.5028,40816.0
2016-06-17 13:40:00,62.1,62.17,62.09,62.12,48657.0,48.5028,48.5575,48.495,48.5185,48657.0
2016-06-17 13:45:00,62.11,62.14,62.08,62.12,43151.0,48.5107,48.5341,48.4872,48.5185,43151.0
2016-06-17 13:50:00,62.13,62.22,62.12,62.12,80656.0,48.5263,48.5966,48.5185,48.5185,80656.0
2016-06-17 13:55:00,62.12,62.18,62.12,62.17,63003.0,48.5185,48.5653,48.5185,48.5575,63003.0
2016-06-17 14:00:00,62.16,62.21,62.14,62.16,61309.0,48.5497,48.5888,48.5341,48.5497,61309.0
2016-06-17 14:05:00,62.15,62.15,62.05,62.12,85349.0,48.5419,48.5419,48.4638,48.5185,85349.0
2016-06-17 14:10:00,62.12,62.15,62.08,62.12,93345.0,48.5185,48.5419,48.4872,48.5185,93345.0
2016-06-17 14:15:00,62.13,62.18,62.09,62.1,46368.0,48.5263,48.5653,48.495,48.5028,46368.0
2016-06-17 14:20:00,62.1,62.19,62.08,62.18,67923.0,48.5028,48.5731,48.4872,48.5653,67923.0
2016-06-17 14:25:00,62.17,62.22,62.13,62.2,61179.0,48.5575,48.5966,48.5263,48.5809,61179.0
2016-06-17 14:30:00,62.2,62.36,62.16,62.36,127183.0,48.5809,48.7059,48.5497,48.7059,127183.0
2016-06-17 14:35:00,62.36,62.39,62.33,62.37,82877.0,48.7059,48.7293,48.6825,48.7137,82877.0
2016-06-17 14:40:00,62.37,62.43,62.31,62.4,132794.0,48.7137,48.7606,48.6669,48.7372,132794.0
2016-06-17 14:45:00,62.39,62.4,62.33,62.38,186505.0,48.7293,48.7372,48.6825,48.7215,186505.0
2016-06-17 14:50:00,62.39,62.41,62.36,62.38,92528.0,48.7293,48.745,48.7059,48.7215,92528.0
2016-06-17 14:55:00,62.38,62.39,62.31,62.32,75951.0,48.7215,48.7293,48.6669,48.6747,75951.0
2016-06-17 15:00:00,62.32,62.35,62.29,62.3,72080.0,48.6747,48.6981,48.6512,48.659,72080.0
2016-06-17 15:05:00,62.29,62.3,62.27,62.28,80605.0,48.6512,48.659,48.6356,48.6434,80605.0
2016-06-17 15:10:00,62.28,62.35,62.27,62.32,75068.0,48.6434,48.6981,48.6356,48.6747,75068.0
2016-06-17 15:15:00,62.32,62.32,62.2,62.24,214848.0,48.6747,48.6747,48.5809,48.6122,214848.0
2016-06-17 15:20:00,62.24,62.25,62.21,62.22,154544.0,48.6122,48.62,48.5888,48.5966,154544.0
2016-06-17 15:25:00,62.21,62.25,62.2,62.22,157983.0,48.5888,48.62,48.5809,48.5966,157983.0
2016-06-17 15:30:00,62.22,62.24,62.17,62.23,207151.0,48.5966,48.6122,48.5575,48.6044,207151.0
2016-06-17 15:35:00,62.23,62.26,62.2,62.22,130173.0,48.6044,48.6278,48.5809,48.5966,130173.0
2016-06-17 15:40:00,62.21,62.29,62.18,62.24,183916.0,48.5888,48.6512,48.5653,48.6122,183916.0
2016-06-17 15:45:00,62.24,62.28,62.23,62.25,191829.0,48.6122,48.6434,48.6044,48.62,191829.0
2016-06-17 15:50:00,62.25,62.26,62.19,62.25,210844.0,48.62,48.6278,48.5731,48.62,210844.0
2016-06-17 15:55:00,62.25,62.3,62.23,62.25,635265.0,48.62,48.659,48.6044,48.62,635265.0
2016-06-20 09:30:00,63.45,63.85,63.42,63.55,714420.0,49.5572,49.8697,49.5338,49.6354,714420.0
2016-06-20 09:35:00,63.55,63.66,63.33,63.51,295578.0,49.6354,49.7213,49.4635,49.6041,295578.0
2016-06-20 09:40:00,63.5,63.67,63.46,63.61,325469.0,49.5963,49.7291,49.5651,49.6822,325469.0
2016-06-20 09:45:00,63.61,63.73,63.46,63.54,452457.0,49.6822,49.7759,49.5651,49.6275,452457.0
2016-06-20 09:50:00,63.54,63.6,63.42,63.48,267914.0,49.6275,49.6744,49.5338,49.5807,267914.0
2016-06-20 09:55:00,63.47,63.53,63.39,63.41,293977.0,49.5729,49.6197,49.5104,49.526,293977.0
2016-06-20 10:00:00,63.41,63.64,63.39,63.62,258279.0,49.526,49.7056,49.5104,49.69,258279.0
2016-06-20 10:05:00,63.62,63.69,63.59,63.62,154662.0,49.69,49.7447,49.6666,49.69,154662.0
2016-06-20 10:10:00,63.63,63.67,63.53,63.54,111487.0,49.6978,49.7291,49.6197,49.6275,111487.0
2016-06-20 10:15:00,63.54,63.62,63.49,63.6,173475.0,49.6275,49.69,49.5885,49.6744,173475.0
2016-06-20 10:20:00,63.59,63.65,63.51,63.52,110364.0,49.6666,49.7135,49.6041,49.6119,110364.0
2016-06-20 10:25:00,63.53,63.56,63.44,63.48,110873.0,49.6197,49.6432,49.5494,49.5807,110873.0
2016-06-20 10:30:00,63.49,63.53,63.39,63.44,140813.0,49.5885,49.6197,49.5104,49.5494,140813.0
2016-06-20 10:35:00,63.44,63.45,63.3,63.3,137154.0,49.5494,49.5572,49.4401,49.4401,137154.0
2016-06-20 10:40:00,63.3,63.36,63.29,63.36,195826.0,49.4401,49.487,49.4323,49.487,195826.0
2016-06-20 10:45:00,63.36,63.37,63.29,63.29,133895.0,49.487,49.4948,49.4323,49.4323,133895.0
2016-06-20 10:50:00,63.3,63.35,63.26,63.34,148099.0,49.4401,49.4791,49.4089,49.4713,148099.0
2016-06-20 10:55:00,63.35,63.38,63.25,63.26,170870.0,49.4791,49.5026,49.401,49.4089,170870.0
2016-06-20 11:00:00,63.26,63.29,63.13,63.16,248711.0,49.4089,49.4323,49.3073,49.3307,248711.0
2016-06-20 11:05:00,63.16,63.18,63.11,63.16,348292.0,49.3307,49.3464,49.2917,49.3307,348292.0
2016-06-20 11:10:00,63.16,63.18,62.9,62.9,281130.0,49.3307,49.3464,49.1277,49.1277,281130.0
2016-06-20 11:15:00,62.9,62.97,62.87,62.96,150074.0,49.1277,49.1823,49.1042,49.1745,150074.0
2016-06-20 11:20:00,62.96,63.01,62.91,62.96,108657.0,49.1745,49.2136,49.1355,49.1745,108657.0
2016-06-20 11:25:00,62.96,63.02,62.84,62.86,134320.0,49.1745,49.2214,49.0808,49.0964,134320.0
2016-06-20 11:30:00,62.87,62.9,62.84,62.89,92853.0,49.1042,49.1277,49.0808,49.1199,92853.0
2016-06-20 11:35:00,62.89,62.95,62.85,62.91,98402.0,49.1199,49.1667,49.0886,49.1355,98402.0
2016-06-20 11:40:00,62.92,62.95,62.84,62.84,118575.0,49.1433,49.1667,49.0808,49.0808,118575.0
2016-06-20 11:45:00,62.85,62.88,62.78,62.81,90901.0,49.0886,49.1121,49.0339,49.0574,90901.0
2016-06-20 11:50:00,62.8,62.84,62.75,62.76,111381.0,49.0496,49.0808,49.0105,49.0183,111381.0
2016-06-20 11:55:00,62.75,62.9,62.75,62.9,114255.0,49.0105,49.1277,49.0105,49.1277,114255.0
2016-06-20 12:00:00,62.9,62.93,62.85,62.88,94515.0,49.1277,49.1511,49.0886,49.1121,94515.0
2016-06-20 12:05:00,62.89,62.97,62.89,62.94,73167.0,49.1199,49.1823,49.1199,49.1589,73167.0
2016-06-20 12:10:00,62.94,62.96,62.87,62.88,52390.0,49.1589,49.1745,49.1042,49.1121,52390.0
2016-06-20 12:15:00,62.89,62.92,62.83,62.9,71884.0,49.1199,49.1433,49.073,49.1277,71884.0
2016-06-20 12:20:00,62.89,62.93,62.85,62.9,60825.0,49.1199,49.1511,49.0886,49.1277,60825.0
2016-06-20 12:25:00,62.9,62.93,62.83,62.87,59746.0,49.1277,49.1511,49.073,49.1042,59746.0
2016-06-20 12:30:00,62.87,62.93,62.87,62.92,74233.0,49.1042,49.1511,49.1042,49.1433,74233.0
2016-06-20 12:35:00,62.91,62.92,62.87,62.87,55935.0,49.1355,49.1433,49.1042,49.1042,55935.0
2016-06-20 12:40:00,62.87,62.88,62.8,62.8,55109.0,49.1042,49.1121,49.0496,49.0496,55109.0
2016-06-20 12:45:00,62.79,62.85,62.78,62.83,76531.0,49.0418,49.0886,49.0339,49.073,76531.0
2016-06-20 12:50:00,62.82,62.85,62.8,62.83,67769.0,49.0652,49.0886,49.0496,49.073,67769.0
2016-06-20 12:55:00,62.83,62.85,62.78,62.78,62733.0,49.073,49.0886,49.0339,49.0339,62733.0
2016-06-20 13:00:00,62.78,62.83,62.76,62.8,86032.0,49.0339,49.073,49.0183,49.0496,86032.0
2016-06-20 13:05:00,62.8,62.81,62.76,62.79,64023.0,49.0496,49.0574,49.0183,49.0418,64023.0
2016-06-20 13:10:00,62.79,62.79,62.63,62.63,123878.0,49.0418,49.0418,48.9168,48.9168,123878.0
2016-06-20 13:15:00,62.63,62.72,62.62,62.71,75861.0,48.9168,48.9871,48.909,48.9793,75861.0
2016-06-20 13:20:00,62.7,62.74,62.66,62.73,75364.0,48.9715,49.0027,48.9402,48.9949,75364.0
2016-06-20 13:25:00,62.73,62.73,62.6,62.63,62190.0,48.9949,48.9949,48.8934,48.9168,62190.0
2016-06-20 13:30:00,62.63,62.65,62.57,62.61,105540.0,48.9168,48.9324,48.8699,48.9012,105540.0
2016-06-20 13:35:00,62.61,62.65,62.59,62.61,59105.0,48.9012,48.9324,48.8856,48.9012,59105.0
2016-06-20 13:40:00,62.62,62.65,62.6,62.65,67631.0,48.909,48.9324,48.8934,48.9324,67631.0
2016-06-20 13:45:00,62.64,62.7,62.63,62.68,50722.0,48.9246,48.9715,48.9168,48.9558,50722.0
2016-06-20 13:50:00,62.68,62.75,62.68,62.69,90148.0,48.9558,49.0105,48.9558,48.9637,90148.0
2016-06-20 13:55:00,62.7,62.74,62.69,62.71,54897.0,48.9715,49.0027,48.9637,48.9793,54897.0
2016-06-20 14:00:00,62.71,62.73,62.67,62.68,74472.0,48.9793,48.9949,48.948,48.9558,74472.0
2016-06-20 14:05:00,62.68,62.68,62.57,62.59,119406.0,48.9558,48.9558,48.8699,48.8856,119406.0
2016-06-20 14:10:00,62.58,62.65,62.54,62.55,69843.0,48.8777,48.9324,48.8465,48.8543,69843.0
2016-06-20 14:15:00,62.56,62.59,62.53,62.57,65644.0,48.8621,48.8856,48.8387,48.8699,65644.0
2016-06-20 14:20:00,62.56,62.61,62.53,62.6,54669.0,48.8621,48.9012,48.8387,48.8934,54669.0
2016-06-20 14:25:00,62.59,62.6,62.5,62.56,80165.0,48.8856,48.8934,48.8153,48.8621,80165.0
2016-06-20 14:30:00,62.56,62.56,62.51,62.53,79892.0,48.8621,48.8621,48.8231,48.8387,79892.0
2016-06-20 14:35:00,62.54,62.57,62.5,62.53,67876.0,48.8465,48.8699,48.8153,48.8387,67876.0
2016-06-20 14:40:00,62.52,62.58,62.49,62.56,84093.0,48.8309,48.8777,48.8074,48.8621,84093.0
2016-06-20 14:45:00,62.57,62.63,62.56,62.62,81589.0,48.8699,48.9168,48.8621,48.909,81589.0
2016-06-20 14:50:00,62.63,62.7,62.62,62.68,99215.0,48.9168,48.9715,48.909,48.9558,99215.0
2016-06-20 14:55:00,62.67,62.75,62.66,62.73,87232.0,48.948,49.0105,48.9402,48.9949,87232.0
2016-06-20 15:00:00,62.72,62.74,62.68,62.74,90698.0,48.9871,49.0027,48.9558,49.0027,90698.0
2016-06-20 15:05:00,62.73,62.74,62.66,62.67,60145.0,48.9949,49.0027,48.9402,48.948,60145.0
2016-06-20 15:10:00,62.67,62.67,62.61,62.64,85881.0,48.948,48.948,48.9012,48.9246,85881.0
2016-06-20 15:15:00,62.64,62.64,62.56,62.6,118103.0,48.9246,48.9246,48.8621,48.8934,118103.0
2016-06-20 15:20:00,62.6,62.63,62.57,62.61,67285.0,48.8934,48.9168,48.8699,48.9012,67285.0
2016-06-20 15:25:00,62.61,62.61,62.52,62.52,125646.0,48.9012,48.9012,48.8309,48.8309,125646.0
2016-06-20 15:30:00,62.52,62.58,62.51,62.56,97129.0,48.8309,48.8777,48.8231,48.8621,97129.0
2016-06-20 15:35:00,62.55,62.59,62.54,62.57,99379.0,48.8543,48.8856,48.8465,48.8699,99379.0
2016-06-20 15:40:00,62.57,62.62,62.53,62.57,153480.0,48.8699,48.909,48.8387,48.8699,153480.0
2016-06-20 15:45:00,62.56,62.57,62.43,62.44,173696.0,48.8621,48.8699,48.7606,48.7684,173696.0
2016-06-20 15:50:00,62.44,62.44,62.35,62.36,223746.0,48.7684,48.7684,48.6981,48.7059,223746.0
2016-06-20 15:55:00,62.36,62.44,62.34,62.38,498983.0,48.7059,48.7684,48.6903,48.7215,498983.0
2016-06-21 09:30:00,62.62,62.76,62.43,62.6,257440.0,48.909,49.0183,48.7606,48.8934,257440.0
2016-06-21 09:35:00,62.61,62.64,62.32,62.39,209323.0,48.9012,48.9246,48.6747,48.7293,209323.0
2016-06-21 09:40:00,62.38,62.53,62.31,62.48,192687.0,48.7215,48.8387,48.6669,48.7996,192687.0
2016-06-21 09:45:00,62.48,62.5,62.36,62.39,249490.0,48.7996,48.8153,48.7059,48.7293,249490.0
2016-06-21 09:50:00,62.38,62.41,62.33,62.38,155829.0,48.7215,48.745,48.6825,48.7215,155829.0
2016-06-21 09:55:00,62.38,62.44,62.34,62.4,147769.0,48.7215,48.7684,48.6903,48.7372,147769.0
2016-06-21 10:00:00,62.39,62.43,62.17,62.18,207098.0,48.7293,48.7606,48.5575,48.5653,207098.0
2016-06-21 10:05:00,62.18,62.29,62.14,62.25,127230.0,48.5653,48.6512,48.5341,48.62,127230.0
2016-06-21 10:10:00,62.24,62.46,62.21,62.46,121635.0,48.6122,48.784,48.5888,48.784,121635.0
2016-06-21 10:15:00,62.46,62.47,62.31,62.37,84117.0,48.784,48.7918,48.6669,48.7137,84117.0
2016-06-21 10:20:00,62.37,62.37,62.18,62.22,116118.0,48.7137,48.7137,48.5653,48.5966,116118.0
2016-06-21 10:25:00,62.22,62.41,62.18,62.37,121296.0,48.5966,48.745,48.5653,48.7137,121296.0
2016-06-21 10:30:00,62.37,62.47,62.37,62.41,106349.0,48.7137,48.7918,48.7137,48.745,106349.0
2016-06-21 10:35:00,62.41,62.42,62.34,62.36,62703.0,48.745,48.7528,48.6903,48.7059,62703.0
2016-06-21 10:40:00,62.37,62.44,62.3,62.44,103680.0,48.7137,48.7684,48.659,48.7684,103680.0
2016-06-21 10:45:00,62.44,62.53,62.41,62.49,123665.0,48.7684,48.8387,48.745,48.8074,123665.0
2016-06-21 10:50:00,62.49,62.61,62.46,62.61,108456.0,48.8074,48.9012,48.784,48.9012,108456.0
2016-06-21 10:55:00,62.61,62.67,62.58,62.6,177453.0,48.9012,48.948,48.8777,48.8934,177453.0
2016-06-21 11:00:00,62.6,62.69,62.56,62.63,232376.0,48.8934,48.9637,48.8621,48.9168,232376.0
2016-06-21 11:05:00,62.64,62.68,62.56,62.6,125899.0,48.9246,48.9558,48.8621,48.8934,125899.0
2016-06-21 11:10:00,62.6,62.66,62.54,62.66,90577.0,48.8934,48.9402,48.8465,48.9402,90577.0
2016-06-21 11:15:00,62.66,62.76,62.63,62.76,147821.0,48.9402,49.0183,48.9168,49.0183,147821.0
2016-06-21 11:20:00,62.75,62.78,62.64,62.66,111512.0,49.0105,49.0339,48.9246,48.9402,111512.0
2016-06-21 11:25:00,62.66,62.77,62.64,62.7,94397.0,48.9402,49.0261,48.9246,48.9715,94397.0
2016-06-21 11:30:00,62.69,62.69,62.51,62.54,91687.0,48.9637,48.9637,48.8231,48.8465,91687.0
2016-06-21 11:35:00,62.55,62.56,62.48,62.52,55712.0,48.8543,48.8621,48.7996,48.8309,55712.0
2016-06-21 11:40:00,62.52,62.54,62.47,62.5,89281.0,48.8309,48.8465,48.7918,48.8153,89281.0
2016-06-21 11:45:00,62.5,62.5,62.4,62.43,77779.0,48.8153,48.8153,48.7372,48.7606,77779.0
2016-06-21 11:50:00,62.43,62.44,62.34,62.38,79799.0,48.7606,48.7684,48.6903,48.7215,79799.0
2016-06-21 11:55:00,62.37,62.48,62.37,62.45,64339.0,48.7137,48.7996,48.7137,48.7762,64339.0
2016-06-21 12:00:00,62.45,62.49,62.39,62.4,62795.0,48.7762,48.8074,48.7293,48.7372,62795.0
2016-06-21 12:05:00,62.39,62.43,62.36,62.43,76216.0,48.7293,48.7606,48.7059,48.7606,76216.0
2016-06-21 12:10:00,62.42,62.43,62.37,62.39,51483.0,48.7528,48.7606,48.7137,48.7293,51483.0
2016-06-21 12:15:00,62.39,62.49,62.38,62.49,50833.0,48.7293,48.8074,48.7215,48.8074,50833.0
2016-06-21 12:20:00,62.49,62.54,62.47,62.52,70806.0,48.8074,48.8465,48.7918,48.8309,70806.0
2016-06-21 12:25:00,62.53,62.57,62.53,62.57,26275.0,48.8387,48.8699,48.8387,48.8699,26275.0
2016-06-21 12:30:00,62.58,62.59,62.54,62.56,52388.0,48.8777,48.8856,48.8465,48.8621,52388.0
2016-06-21 12:35:00,62.56,62.6,62.55,62.56,57698.0,48.8621,48.8934,48.8543,48.8621,57698.0
2016-06-21 12:40:00,62.56,62.56,62.53,62.54,28669.0,48.8621,48.8621,48.8387,48.8465,28669.0
2016-06-21 12:45:00,62.53,62.54,62.49,62.51,40951.0,48.8387,48.8465,48.8074,48.8231,40951.0
2016-06-21 12:50:00,62.51,62.51,62.45,62.48,31268.0,48.8231,48.8231,48.7762,48.7996,31268.0
2016-06-21 12:55:00,62.48,62.5,62.45,62.46,42751.0,48.7996,48.8153,48.7762,48.784,42751.0
2016-06-21 13:00:00,62.47,62.5,62.44,62.49,56043.0,48.7918,48.8153,48.7684,48.8074,56043.0
2016-06-21 13:05:00,62.5,62.58,62.49,62.58,56801.0,48.8153,48.8777,48.8074,48.8777,56801.0
2016-06-21 13:10:00,62.57,62.57,62.51,62.53,71119.0,48.8699,48.8699,48.8231,48.8387,71119.0
2016-06-21 13:15:00,62.52,62.58,62.52,62.56,28636.0,48.8309,48.8777,48.8309,48.8621,28636.0
2016-06-21 13:20:00,62.55,62.55,62.46,62.47,63650.0,48.8543,48.8543,48.784,48.7918,63650.0
2016-06-21 13:25:00,62.47,62.5,62.46,62.49,61243.0,48.7918,48.8153,48.784,48.8074,61243.0
2016-06-21 13:30:00,62.49,62.54,62.48,62.49,64196.0,48.8074,48.8465,48.7996,48.8074,64196.0
2016-06-21 13:35:00,62.48,62.51,62.43,62.45,63940.0,48.7996,48.8231,48.7606,48.7762,63940.0
2016-06-21 13:40:00,62.45,62.47,62.42,62.45,49353.0,48.7762,48.7918,48.7528,48.7762,49353.0
2016-06-21 13:45:00,62.46,62.47,62.41,62.42,40470.0,48.784,48.7918,48.745,48.7528,40470.0
2016-06-21 13:50:00,62.43,62.47,62.42,62.47,37311.0,48.7606,48.7918,48.7528,48.7918,37311.0
2016-06-21 13:55:00,62.47,62.56,62.46,62.54,61652.0,48.7918,48.8621,48.784,48.8465,61652.0
2016-06-21 14:00:00,62.54,62.54,62.46,62.51,57475.0,48.8465,48.8465,48.784,48.8231,57475.0
2016-06-21 14:05:00,62.51,62.61,62.5,62.59,68340.0,48.8231,48.9012,48.8153,48.8856,68340.0
2016-06-21 14:10:00,62.59,62.69,62.59,62.67,126563.0,48.8856,48.9637,48.8856,48.948,126563.0
2016-06-21 14:15:00,62.66,62.76,62.66,62.75,145677.0,48.9402,49.0183,48.9402,49.0105,145677.0
2016-06-21 14:20:00,62.75,62.78,62.7,62.73,85036.0,49.0105,49.0339,48.9715,48.9949,85036.0
2016-06-21 14:25:00,62.72,62.77,62.71,62.74,67325.0,48.9871,49.0261,48.9793,49.0027,67325.0
2016-06-21 14:30:00,62.75,62.79,62.73,62.79,74213.0,49.0105,49.0418,48.9949,49.0418,74213.0
2016-06-21 14:35:00,62.78,62.94,62.78,62.92,257113.0,49.0339,49.1589,49.0339,49.1433,257113.0
2016-06-21 14:40:00,62.92,62.98,62.91,62.97,229627.0,49.1433,49.1902,49.1355,49.1823,229627.0
2016-06-21 14:45:00,62.98,63.0,62.97,62.98,140935.0,49.1902,49.2058,49.1823,49.1902,140935.0
2016-06-21 14:50:00,62.98,63.0,62.93,62.96,117736.0,49.1902,49.2058,49.1511,49.1745,117736.0
2016-06-21 14:55:00,62.96,63.0,62.94,62.95,116453.0,49.1745,49.2058,49.1589,49.1667,116453.0
2016-06-21 15:00:00,62.95,62.96,62.83,62.85,260409.0,49.1667,49.1745,49.073,49.0886,260409.0
2016-06-21 15:05:00,62.85,62.87,62.83,62.87,141913.0,49.0886,49.1042,49.073,49.1042,141913.0
2016-06-21 15:10:00,62.87,62.89,62.79,62.82,102838.0,49.1042,49.1199,49.0418,49.0652,102838.0
2016-06-21 15:15:00,62.83,62.92,62.81,62.91,133853.0,49.073,49.1433,49.0574,49.1355,133853.0
2016-06-21 15:20:00,62.9,62.94,62.88,62.9,156967.0,49.1277,49.1589,49.1121,49.1277,156967.0
2016-06-21 15:25:00,62.9,63.0,62.9,62.99,113705.0,49.1277,49.2058,49.1277,49.198,113705.0
2016-06-21 15:30:00,62.99,63.0,62.88,62.9,200791.0,49.198,49.2058,49.1121,49.1277,200791.0
2016-06-21 15:35:00,62.89,62.95,62.88,62.92,151330.0,49.1199,49.1667,49.1121,49.1433,151330.0
2016-06-21 15:40:00,62.93,62.93,62.88,62.9,283210.0,49.1511,49.1511,49.1121,49.1277,283210.0
2016-06-21 15:45:00,62.9,62.97,62.88,62.91,213723.0,49.1277,49.1823,49.1121,49.1355,213723.0
2016-06-21 15:50:00,62.91,62.93,62.86,62.91,238867.0,49.1355,49.1511,49.0964,49.1355,238867.0
2016-06-21 15:55:00,62.91,62.96,62.89,62.93,752194.0,49.1355,49.1745,49.1199,49.1511,752194.0
2016-06-22 09:30:00,62.95,63.3,62.93,63.25,338771.0,49.1667,49.4401,49.1511,49.401,338771.0
2016-06-22 09:35:00,63.26,63.35,63.14,63.27,172002.0,49.4089,49.4791,49.3151,49.4167,172002.0
2016-06-22 09:40:00,63.28,63.41,63.28,63.36,309743.0,49.4245,49.526,49.4245,49.487,309743.0
2016-06-22 09:45:00,63.35,63.48,63.3,63.47,235191.0,49.4791,49.5807,49.4401,49.5729,235191.0
2016-06-22 09:50:00,63.47,63.57,63.47,63.51,203198.0,49.5729,49.651,49.5729,49.6041,203198.0
2016-06-22 09:55:00,63.5,63.56,63.47,63.48,169362.0,49.5963,49.6432,49.5729,49.5807,169362.0
2016-06-22 10:00:00,63.46,63.51,63.37,63.43,135254.0,49.5651,49.6041,49.4948,49.5416,135254.0
2016-06-22 10:05:00,63.43,63.52,63.42,63.52,118072.0,49.5416,49.6119,49.5338,49.6119,118072.0
2016-06-22 10:10:00,63.51,63.58,63.49,63.58,99438.0,49.6041,49.6588,49.5885,49.6588,99438.0
2016-06-22 10:15:00,63.57,63.59,63.51,63.55,154874.0,49.651,49.6666,49.6041,49.6354,154874.0
2016-06-22 10:20:00,63.54,63.55,63.46,63.48,116233.0,49.6275,49.6354,49.5651,49.5807,116233.0
2016-06-22 10:25:00,63.49,63.61,63.48,63.6,152066.0,49.5885,49.6822,49.5807,49.6744,152066.0
2016-06-22 10:30:00,63.6,63.67,63.53,63.65,233426.0,49.6744,49.7291,49.6197,49.7135,233426.0
2016-06-22 10:35:00,63.65,63.68,63.6,63.62,163376.0,49.7135,49.7369,49.6744,49.69,163376.0
2016-06-22 10:40:00,63.61,63.67,63.61,63.67,160068.0,49.6822,49.7291,49.6822,49.7291,160068.0
2016-06-22 10:45:00,63.66,63.68,63.59,63.63,146128.0,49.7213,49.7369,49.6666,49.6978,146128.0
2016-06-22 10:50:00,63.64,63.69,63.63,63.67,131903.0,49.7056,49.7447,49.6978,49.7291,131903.0
2016-06-22 10:55:00,63.67,63.71,63.61,63.62,91610.0,49.7291,49.7603,49.6822,49.69,91610.0
2016-06-22 11:00:00,63.62,63.64,63.57,63.59,128783.0,49.69,49.7056,49.651,49.6666,128783.0
2016-06-22 11:05:00,63.59,63.61,63.45,63.45,213367.0,49.6666,49.6822,49.5572,49.5572,213367.0
2016-06-22 11:10:00,63.45,63.51,63.43,63.45,238726.0,49.5572,49.6041,49.5416,49.5572,238726.0
2016-06-22 11:15:00,63.45,63.52,63.41,63.45,238234.0,49.5572,49.6119,49.526,49.5572,238234.0
2016-06-22 11:20:00,63.45,63.49,63.41,63.44,145982.0,49.5572,49.5885,49.526,49.5494,145982.0
2016-06-22 11:25:00,63.44,63.53,63.43,63.53,86011.0,49.5494,49.6197,49.5416,49.6197,86011.0
2016-06-22 11:30:00,63.52,63.52,63.26,63.31,231481.0,49.6119,49.6119,49.4089,49.4479,231481.0
2016-06-22 11:35:00,63.32,63.37,63.27,63.32,82001.0,49.4557,49.4948,49.4167,49.4557,82001.0
2016-06-22 11:40:00,63.32,63.32,63.22,63.25,108849.0,49.4557,49.4557,49.3776,49.401,108849.0
2016-06-22 11:45:00,63.24,63.35,63.2,63.3,129967.0,49.3932,49.4791,49.362,49.4401,129967.0
2016-06-22 11:50:00,63.3,63.35,63.27,63.33,60294.0,49.4401,49.4791,49.4167,49.4635,60294.0
2016-06-22 11:55:00,63.33,63.41,63.33,63.4,59900.0,49.4635,49.526,49.4635,49.5182,59900.0
2016-06-22 12:00:00,63.4,63.42,63.3,63.3,121507.0,49.5182,49.5338,49.4401,49.4401,121507.0
2016-06-22 12:05:00,63.3,63.33,63.27,63.28,68177.0,49.4401,49.4635,49.4167,49.4245,68177.0
2016-06-22 12:10:00,63.28,63.36,63.28,63.35,69018.0,49.4245,49.487,49.4245,49.4791,69018.0
2016-06-22 12:15:00,63.35,63.36,63.28,63.28,56485.0,49.4791,49.487,49.4245,49.4245,56485.0
2016-06-22 12:20:00,63.28,63.3,63.19,63.2,74409.0,49.4245,49.4401,49.3542,49.362,74409.0
2016-06-22 12:25:00,63.19,63.25,63.17,63.22,62114.0,49.3542,49.401,49.3386,49.3776,62114.0
2016-06-22 12:30:00,63.21,63.26,63.2,63.26,72469.0,49.3698,49.4089,49.362,49.4089,72469.0
2016-06-22 12:35:00,63.25,63.26,63.22,63.23,52907.0,49.401,49.4089,49.3776,49.3854,52907.0
2016-06-22 12:40:00,63.23,63.25,63.18,63.21,85874.0,49.3854,49.401,49.3464,49.3698,85874.0
2016-06-22 12:45:00,63.21,63.22,63.11,63.13,142100.0,49.3698,49.3776,49.2917,49.3073,142100.0
2016-06-22 12:50:00,63.13,63.18,63.12,63.14,78764.0,49.3073,49.3464,49.2995,49.3151,78764.0
2016-06-22 12:55:00,63.14,63.19,63.13,63.18,51251.0,49.3151,49.3542,49.3073,49.3464,51251.0
2016-06-22 13:00:00,63.18,63.19,63.02,63.03,99457.0,49.3464,49.3542,49.2214,49.2292,99457.0
2016-06-22 13:05:00,63.03,63.03,62.93,62.94,133604.0,49.2292,49.2292,49.1511,49.1589,133604.0
2016-06-22 13:10:00,62.93,63.0,62.91,62.99,112296.0,49.1511,49.2058,49.1355,49.198,112296.0
2016-06-22 13:15:00,62.99,63.03,62.96,63.0,67499.0,49.198,49.2292,49.1745,49.2058,67499.0
2016-06-22 13:20:00,63.0,63.02,62.93,62.94,113465.0,49.2058,49.2214,49.1511,49.1589,113465.0
2016-06-22 13:25:00,62.94,63.06,62.93,63.01,152413.0,49.1589,49.2526,49.1511,49.2136,152413.0
2016-06-22 13:30:00,63.01,63.12,62.99,63.1,105230.0,49.2136,49.2995,49.198,49.2839,105230.0
2016-06-22 13:35:00,63.09,63.17,63.07,63.16,153574.0,49.2761,49.3386,49.2605,49.3307,153574.0
2016-06-22 13:40:00,63.15,63.2,63.13,63.17,96631.0,49.3229,49.362,49.3073,49.3386,96631.0
2016-06-22 13:45:00,63.18,63.18,63.15,63.15,57187.0,49.3464,49.3464,49.3229,49.3229,57187.0
2016-06-22 13:50:00,63.15,63.2,63.14,63.19,79518.0,49.3229,49.362,49.3151,49.3542,79518.0
2016-06-22 13:55:00,63.19,63.22,63.16,63.16,143312.0,49.3542,49.3776,49.3307,49.3307,143312.0
2016-06-22 14:00:00,63.16,63.17,63.12,63.14,65180.0,49.3307,49.3386,49.2995,49.3151,65180.0
2016-06-22 14:05:00,63.14,63.17,63.09,63.11,66363.0,49.3151,49.3386,49.2761,49.2917,66363.0
2016-06-22 14:10:00,63.11,63.12,63.06,63.11,68002.0,49.2917,49.2995,49.2526,49.2917,68002.0
2016-06-22 14:15:00,63.11,63.16,63.09,63.1,76895.0,49.2917,49.3307,49.2761,49.2839,76895.0
2016-06-22 14:20:00,63.09,63.09,63.0,63.04,96484.0,49.2761,49.2761,49.2058,49.237,96484.0
2016-06-22 14:25:00,63.03,63.09,63.01,63.06,61048.0,49.2292,49.2761,49.2136,49.2526,61048.0
2016-06-22 14:30:00,63.06,63.08,62.98,63.02,64933.0,49.2526,49.2683,49.1902,49.2214,64933.0
2016-06-22 14:35:00,63.01,63.02,62.95,62.99,60749.0,49.2136,49.2214,49.1667,49.198,60749.0
2016-06-22 14:40:00,62.99,63.01,62.97,63.0,68810.0,49.198,49.2136,49.1823,49.2058,68810.0
2016-06-22 14:45:00,63.0,63.01,62.95,62.97,88170.0,49.2058,49.2136,49.1667,49.1823,88170.0
2016-06-22 14:50:00,62.97,63.0,62.95,63.0,94066.0,49.1823,49.2058,49.1667,49.2058,94066.0
2016-06-22 14:55:00,63.0,63.01,62.97,62.99,85149.0,49.2058,49.2136,49.1823,49.198,85149.0
2016-06-22 15:00:00,62.99,63.08,62.98,63.05,149372.0,49.198,49.2683,49.1902,49.2448,149372.0
2016-06-22 15:05:00,63.05,63.06,62.92,62.94,121440.0,49.2448,49.2526,49.1433,49.1589,121440.0
2016-06-22 15:10:00,62.94,62.96,62.89,62.92,128113.0,49.1589,49.1745,49.1199,49.1433,128113.0
2016-06-22 15:15:00,62.92,62.96,62.88,62.91,93441.0,49.1433,49.1745,49.1121,49.1355,93441.0
2016-06-22 15:20:00,62.91,62.91,62.82,62.83,94989.0,49.1355,49.1355,49.0652,49.073,94989.0
2016-06-22 15:25:00,62.83,62.86,62.81,62.83,122766.0,49.073,49.0964,49.0574,49.073,122766.0
2016-06-22 15:30:00,62.83,62.85,62.81,62.84,116449.0,49.073,49.0886,49.0574,49.0808,116449.0
2016-06-22 15:35:00,62.84,62.87,62.78,62.84,185230.0,49.0808,49.1042,49.0339,49.0808,185230.0
2016-06-22 15:40:00,62.84,62.87,62.79,62.8,195066.0,49.0808,49.1042,49.0418,49.0496,195066.0
2016-06-22 15:45:00,62.8,62.84,62.78,62.8,181901.0,49.0496,49.0808,49.0339,49.0496,181901.0
2016-06-22 15:50:00,62.8,62.82,62.74,62.82,358849.0,49.0496,49.0652,49.0027,49.0652,358849.0
2016-06-22 15:55:00,62.82,62.85,62.68,62.72,763528.0,49.0652,49.0886,48.9558,48.9871,763528.0
2016-06-23 09:30:00,63.7,63.83,63.53,63.73,527358.0,49.7525,49.854,49.6197,49.7759,527358.0
2016-06-23 09:35:00,63.73,63.9,63.7,63.85,428759.0,49.7759,49.9087,49.7525,49.8697,428759.0
2016-06-23 09:40:00,63.85,63.92,63.8,63.87,296604.0,49.8697,49.9243,49.8306,49.8853,296604.0
2016-06-23 09:45:00,63.87,63.93,63.75,63.78,372610.0,49.8853,49.9322,49.7916,49.815,372610.0
2016-06-23 09:50:00,63.77,63.78,63.55,63.55,315901.0,49.8072,49.815,49.6354,49.6354,315901.0
2016-06-23 09:55:00,63.56,63.73,63.55,63.72,200299.0,49.6432,49.7759,49.6354,49.7681,200299.0
2016-06-23 10:00:00,63.72,63.95,63.69,63.92,216246.0,49.7681,49.9478,49.7447,49.9243,216246.0
2016-06-23 10:05:00,63.92,63.96,63.82,63.87,193791.0,49.9243,49.9556,49.8462,49.8853,193791.0
2016-06-23 10:10:00,63.87,63.92,63.81,63.9,188041.0,49.8853,49.9243,49.8384,49.9087,188041.0
2016-06-23 10:15:00,63.89,63.92,63.76,63.78,175090.0,49.9009,49.9243,49.7994,49.815,175090.0
2016-06-23 10:20:00,63.79,63.96,63.78,63.96,155810.0,49.8228,49.9556,49.815,49.9556,155810.0
2016-06-23 10:25:00,63.96,64.0,63.8,63.82,120760.0,49.9556,49.9868,49.8306,49.8462,120760.0
2016-06-23 10:30:00,63.82,63.87,63.74,63.82,132933.0,49.8462,49.8853,49.7838,49.8462,132933.0
2016-06-23 10:35:00,63.82,63.85,63.74,63.83,166338.0,49.8462,49.8697,49.7838,49.854,166338.0
2016-06-23 10:40:00,63.82,63.88,63.8,63.87,105271.0,49.8462,49.8931,49.8306,49.8853,105271.0
2016-06-23 10:45:00,63.88,63.9,63.84,63.9,66143.0,49.8931,49.9087,49.8619,49.9087,66143.0
2016-06-23 10:50:00,63.9,63.93,63.84,63.9,57226.0,49.9087,49.9322,49.8619,49.9087,57226.0
2016-06-23 10:55:00,63.9,63.94,63.84,63.89,80614.0,49.9087,49.94,49.8619,49.9009,80614.0
2016-06-23 11:00:00,63.88,63.91,63.79,63.81,119476.0,49.8931,49.9165,49.8228,49.8384,119476.0
2016-06-23 11:05:00,63.81,63.84,63.74,63.79,111075.0,49.8384,49.8619,49.7838,49.8228,111075.0
2016-06-23 11:10:00,63.79,63.91,63.77,63.9,108604.0,49.8228,49.9165,49.8072,49.9087,108604.0
2016-06-23 11:15:00,63.91,64.0,63.9,63.97,123009.0,49.9165,49.9868,49.9087,49.9634,123009.0
2016-06-23 11:20:00,63.98,64.0,63.93,63.93,78445.0,49.9712,49.9868,49.9322,49.9322,78445.0
2016-06-23 11:25:00,63.93,64.02,63.9,64.0,188626.0,49.9322,50.0024,49.9087,49.9868,188626.0
2016-06-23 11:30:00,64.0,64.04,63.97,64.03,65652.0,49.9868,50.0181,49.9634,50.0103,65652.0
2016-06-23 11:35:00,64.03,64.05,63.98,64.0,127918.0,50.0103,50.0259,49.9712,49.9868,127918.0
2016-06-23 11:40:00,64.01,64.01,63.94,63.96,115310.0,49.9946,49.9946,49.94,49.9556,115310.0
2016-06-23 11:45:00,63.96,64.05,63.94,64.05,64071.0,49.9556,50.0259,49.94,50.0259,64071.0
2016-06-23 11:50:00,64.04,64.13,64.04,64.09,141493.0,50.0181,50.0884,50.0181,50.0571,141493.0
2016-06-23 11:55:00,64.08,64.14,64.08,64.11,56917.0,50.0493,50.0962,50.0493,50.0727,56917.0
2016-06-23 12:00:00,64.11,64.15,64.06,64.08,77583.0,50.0727,50.104,50.0337,50.0493,77583.0
2016-06-23 12:05:00,64.09,64.09,64.05,64.05,43856.0,50.0571,50.0571,50.0259,50.0259,43856.0
2016-06-23 12:10:00,64.06,64.09,64.05,64.06,54524.0,50.0337,50.0571,50.0259,50.0337,54524.0
2016-06-23 12:15:00,64.06,64.08,64.04,64.05,52002.0,50.0337,50.0493,50.0181,50.0259,52002.0
2016-06-23 12:20:00,64.05,64.05,64.01,64.02,55992.0,50.0259,50.0259,49.9946,50.0024,55992.0
2016-06-23 12:25:00,64.02,64.06,64.01,64.03,75120.0,50.0024,50.0337,49.9946,50.0103,75120.0
2016-06-23 12:30:00,64.03,64.05,64.01,64.03,113786.0,50.0103,50.0259,49.9946,50.0103,113786.0
2016-06-23 12:35:00,64.02,64.03,63.97,63.98,110945.0,50.0024,50.0103,49.9634,49.9712,110945.0
2016-06-23 12:40:00,63.98,63.99,63.92,63.93,112887.0,49.9712,49.979,49.9243,49.9322,112887.0
2016-06-23 12:45:00,63.93,63.95,63.9,63.92,134842.0,49.9322,49.9478,49.9087,49.9243,134842.0
2016-06-23 12:50:00,63.92,63.97,63.91,63.96,127338.0,49.9243,49.9634,49.9165,49.9556,127338.0
2016-06-23 12:55:00,63.96,64.0,63.94,63.99,80456.0,49.9556,49.9868,49.94,49.979,80456.0
2016-06-23 13:00:00,63.99,64.02,63.96,63.97,47749.0,49.979,50.0024,49.9556,49.9634,47749.0
2016-06-23 13:05:00,63.98,64.0,63.92,63.98,45749.0,49.9712,49.9868,49.9243,49.9712,45749.0
2016-06-23 13:10:00,63.98,64.05,63.96,64.02,71705.0,49.9712,50.0259,49.9556,50.0024,71705.0
2016-06-23 13:15:00,64.03,64.08,63.97,64.06,76419.0,50.0103,50.0493,49.9634,50.0337,76419.0
2016-06-23 13:20:00,64.06,64.08,64.03,64.03,50654.0,50.0337,50.0493,50.0103,50.0103,50654.0
2016-06-23 13:25:00,64.03,64.07,64.02,64.05,56031.0,50.0103,50.0415,50.0024,50.0259,56031.0
2016-06-23 13:30:00,64.05,64.1,64.04,64.06,104706.0,50.0259,50.0649,50.0181,50.0337,104706.0
2016-06-23 13:35:00,64.06,64.07,64.0,64.01,83101.0,50.0337,50.0415,49.9868,49.9946,83101.0
2016-06-23 13:40:00,64.01,64.05,63.98,64.02,150897.0,49.9946,50.0259,49.9712,50.0024,150897.0
2016-06-23 13:45:00,64.03,64.04,63.96,63.97,81630.0,50.0103,50.0181,49.9556,49.9634,81630.0
2016-06-23 13:50:00,63.97,64.02,63.95,64.02,67405.0,49.9634,50.0024,49.9478,50.0024,67405.0
2016-06-23 13:55:00,64.02,64.03,63.98,64.01,61669.0,50.0024,50.0103,49.9712,49.9946,61669.0
2016-06-23 14:00:00,64.01,64.02,63.93,63.96,86867.0,49.9946,50.0024,49.9322,49.9556,86867.0
2016-06-23 14:05:00,63.96,63.97,63.93,63.95,158421.0,49.9556,49.9634,49.9322,49.9478,158421.0
2016-06-23 14:10:00,63.95,64.0,63.94,63.97,94462.0,49.9478,49.9868,49.94,49.9634,94462.0
2016-06-23 14:15:00,63.97,64.0,63.96,63.96,65134.0,49.9634,49.9868,49.9556,49.9556,65134.0
2016-06-23 14:20:00,63.97,63.97,63.91,63.92,108052.0,49.9634,49.9634,49.9165,49.9243,108052.0
2016-06-23 14:25:00,63.92,63.96,63.91,63.93,110225.0,49.9243,49.9556,49.9165,49.9322,110225.0
2016-06-23 14:30:00,63.92,63.98,63.91,63.93,91488.0,49.9243,49.9712,49.9165,49.9322,91488.0
2016-06-23 14:35:00,63.93,63.93,63.86,63.92,73879.0,49.9322,49.9322,49.8775,49.9243,73879.0
2016-06-23 14:40:00,63.91,63.94,63.88,63.89,56038.0,49.9165,49.94,49.8931,49.9009,56038.0
2016-06-23 14:45:00,63.89,63.96,63.89,63.91,130861.0,49.9009,49.9556,49.9009,49.9165,130861.0
2016-06-23 14:50:00,63.9,63.96,63.89,63.95,135216.0,49.9087,49.9556,49.9009,49.9478,135216.0
2016-06-23 14:55:00,63.95,63.96,63.91,63.93,77795.0,49.9478,49.9556,49.9165,49.9322,77795.0
2016-06-23 15:00:00,63.94,63.94,63.88,63.89,66317.0,49.94,49.94,49.8931,49.9009,66317.0
2016-06-23 15:05:00,63.89,63.91,63.86,63.88,110741.0,49.9009,49.9165,49.8775,49.8931,110741.0
2016-06-23 15:10:00,63.89,63.93,63.88,63.92,68157.0,49.9009,49.9322,49.8931,49.9243,68157.0
2016-06-23 15:15:00,63.92,63.94,63.9,63.9,85390.0,49.9243,49.94,49.9087,49.9087,85390.0
2016-06-23 15:20:00,63.9,63.92,63.85,63.85,184081.0,49.9087,49.9243,49.8697,49.8697,184081.0
2016-06-23 15:25:00,63.84,63.87,63.82,63.85,93621.0,49.8619,49.8853,49.8462,49.8697,93621.0
2016-06-23 15:30:00,63.85,63.88,63.82,63.86,216241.0,49.8697,49.8931,49.8462,49.8775,216241.0
2016-06-23 15:35:00,63.86,63.88,63.83,63.87,324452.0,49.8775,49.8931,49.854,49.8853,324452.0
2016-06-23 15:40:00,63.87,63.89,63.84,63.89,290273.0,49.8853,49.9009,49.8619,49.9009,290273.0
2016-06-23 15:45:00,63.88,63.91,63.82,63.87,785295.0,49.8931,49.9165,49.8462,49.8853,785295.0
2016-06-23 15:50:00,63.86,64.02,63.86,64.01,497955.0,49.8775,50.0024,49.8775,49.9946,497955.0
2016-06-23 15:55:00,64.0,64.05,63.99,64.04,874665.0,49.9868,50.0259,49.979,50.0181,874665.0
2016-06-24 09:30:00,60.48,60.54,59.9,60.22,2029953.0,47.2375,47.2844,46.7845,47.0345,2029953.0
2016-06-24 09:35:00,60.21,61.09,60.0,61.02,1160619.0,47.0267,47.714,46.8626,47.6593,1160619.0
2016-06-24 09:40:00,61.03,61.48,61.01,61.34,1070885.0,47.6671,48.0186,47.6515,47.9092,1070885.0
2016-06-24 09:45:00,61.34,61.34,60.87,61.02,730029.0,47.9092,47.9092,47.5422,47.6593,730029.0
2016-06-24 09:50:00,61.02,61.23,60.95,61.22,487568.0,47.6593,47.8233,47.6046,47.8155,487568.0
2016-06-24 09:55:00,61.22,61.59,61.18,61.43,890400.0,47.8155,48.1045,47.7843,47.9795,890400.0
2016-06-24 10:00:00,61.42,61.59,61.27,61.5,595622.0,47.9717,48.1045,47.8546,48.0342,595622.0
2016-06-24 10:05:00,61.51,61.54,61.28,61.49,579415.0,48.042,48.0655,47.8624,48.0264,579415.0
2016-06-24 10:10:00,61.5,61.7,61.38,61.6,668058.0,48.0342,48.1904,47.9405,48.1123,668058.0
2016-06-24 10:15:00,61.6,61.61,61.31,61.31,803237.0,48.1123,48.1201,47.8858,47.8858,803237.0
2016-06-24 10:20:00,61.31,61.39,61.17,61.28,627630.0,47.8858,47.9483,47.7765,47.8624,627630.0
2016-06-24 10:25:00,61.28,61.38,61.14,61.34,520646.0,47.8624,47.9405,47.753,47.9092,520646.0
2016-06-24 10:30:00,61.34,61.48,61.3,61.31,358730.0,47.9092,48.0186,47.878,47.8858,358730.0
2016-06-24 10:35:00,61.31,61.57,61.28,61.55,338215.0,47.8858,48.0889,47.8624,48.0733,338215.0
2016-06-24 10:40:00,61.55,61.55,61.34,61.36,350907.0,48.0733,48.0733,47.9092,47.9249,350907.0
2016-06-24 10:45:00,61.37,61.39,61.1,61.12,423344.0,47.9327,47.9483,47.7218,47.7374,423344.0
2016-06-24 10:50:00,61.12,61.17,61.03,61.14,362490.0,47.7374,47.7765,47.6671,47.753,362490.0
2016-06-24 10:55:00,61.15,61.17,61.04,61.05,389328.0,47.7608,47.7765,47.6749,47.6827,389328.0
2016-06-24 11:00:00,61.05,61.07,60.89,60.92,482137.0,47.6827,47.6984,47.5578,47.5812,482137.0
2016-06-24 11:05:00,60.91,61.05,60.82,61.04,476494.0,47.5734,47.6827,47.5031,47.6749,476494.0
2016-06-24 11:10:00,61.05,61.05,60.88,60.95,268411.0,47.6827,47.6827,47.55,47.6046,268411.0
2016-06-24 11:15:00,60.94,60.99,60.85,60.91,225872.0,47.5968,47.6359,47.5265,47.5734,225872.0
2016-06-24 11:20:00,60.91,60.95,60.77,60.82,279569.0,47.5734,47.6046,47.4641,47.5031,279569.0
2016-06-24 11:25:00,60.82,60.94,60.76,60.9,307941.0,47.5031,47.5968,47.4562,47.5656,307941.0
2016-06-24 11:30:00,60.9,61.03,60.86,60.9,280230.0,47.5656,47.6671,47.5343,47.5656,280230.0
2016-06-24 11:35:00,60.9,60.99,60.9,60.95,393078.0,47.5656,47.6359,47.5656,47.6046,393078.0
2016-06-24 11:40:00,60.94,60.97,60.8,60.9,263854.0,47.5968,47.6203,47.4875,47.5656,263854.0
2016-06-24 11:45:00,60.9,60.99,60.82,60.87,251557.0,47.5656,47.6359,47.5031,47.5422,251557.0
2016-06-24 11:50:00,60.88,60.89,60.65,60.72,460781.0,47.55,47.5578,47.3703,47.425,460781.0
2016-06-24 11:55:00,60.73,60.89,60.72,60.89,274157.0,47.4328,47.5578,47.425,47.5578,274157.0
2016-06-24 12:00:00,60.89,60.93,60.75,60.79,293503.0,47.5578,47.589,47.4484,47.4797,293503.0
2016-06-24 12:05:00,60.79,60.83,60.71,60.71,147584.0,47.4797,47.5109,47.4172,47.4172,147584.0
2016-06-24 12:10:00,60.72,60.73,60.61,60.71,305310.0,47.425,47.4328,47.3391,47.4172,305310.0
2016-06-24 12:15:00,60.71,60.71,60.59,60.66,410756.0,47.4172,47.4172,47.3235,47.3781,410756.0
2016-06-24 12:20:00,60.66,60.73,60.63,60.64,367318.0,47.3781,47.4328,47.3547,47.3625,367318.0
2016-06-24 12:25:00,60.63,60.73,60.6,60.7,288544.0,47.3547,47.4328,47.3313,47.4094,288544.0
2016-06-24 12:30:00,60.7,60.71,60.61,60.62,269129.0,47.4094,47.4172,47.3391,47.3469,269129.0
2016-06-24 12:35:00,60.63,60.63,60.55,60.58,227385.0,47.3547,47.3547,47.2922,47.3157,227385.0
2016-06-24 12:40:00,60.59,60.59,60.45,60.48,399341.0,47.3235,47.3235,47.2141,47.2375,399341.0
2016-06-24 12:45:00,60.48,60.48,60.27,60.34,350515.0,47.2375,47.2375,47.0735,47.1282,350515.0
2016-06-24 12:50:00,60.34,60.41,60.28,60.4,304964.0,47.1282,47.1829,47.0813,47.1751,304964.0
2016-06-24 12:55:00,60.41,60.45,60.29,60.32,330617.0,47.1829,47.2141,47.0892,47.1126,330617.0
2016-06-24 13:00:00,60.32,60.34,60.27,60.29,305160.0,47.1126,47.1282,47.0735,47.0892,305160.0
2016-06-24 13:05:00,60.29,60.3,60.15,60.16,241657.0,47.0892,47.097,46.9798,46.9876,241657.0
2016-06-24 13:10:00,60.16,60.29,60.15,60.28,243572.0,46.9876,47.0892,46.9798,47.0813,243572.0
2016-06-24 13:15:00,60.29,60.31,60.18,60.28,221008.0,47.0892,47.1048,47.0032,47.0813,221008.0
2016-06-24 13:20:00,60.27,60.3,60.19,60.23,200642.0,47.0735,47.097,47.011,47.0423,200642.0
2016-06-24 13:25:00,60.24,60.29,60.2,60.27,232571.0,47.0501,47.0892,47.0189,47.0735,232571.0
2016-06-24 13:30:00,60.26,60.39,60.24,60.36,236701.0,47.0657,47.1673,47.0501,47.1438,236701.0
2016-06-24 13:35:00,60.36,60.43,60.36,60.36,296558.0,47.1438,47.1985,47.1438,47.1438,296558.0
2016-06-24 13:40:00,60.35,60.35,60.26,60.33,361153.0,47.136,47.136,47.0657,47.1204,361153.0
2016-06-24 13:45:00,60.32,60.33,60.23,60.29,214508.0,47.1126,47.1204,47.0423,47.0892,214508.0
2016-06-24 13:50:00,60.3,60.32,60.24,60.29,188989.0,47.097,47.1126,47.0501,47.0892,188989.0
2016-06-24 13:55:00,60.29,60.3,60.18,60.22,351759.0,47.0892,47.097,47.0032,47.0345,351759.0
2016-06-24 14:00:00,60.22,60.29,60.21,60.25,236889.0,47.0345,47.0892,47.0267,47.0579,236889.0
2016-06-24 14:05:00,60.26,60.27,60.16,60.2,268989.0,47.0657,47.0735,46.9876,47.0189,268989.0
2016-06-24 14:10:00,60.2,60.24,60.16,60.18,216122.0,47.0189,47.0501,46.9876,47.0032,216122.0
2016-06-24 14:15:00,60.18,60.19,60.05,60.07,232566.0,47.0032,47.011,46.9017,46.9173,232566.0
2016-06-24 14:20:00,60.06,60.07,59.98,60.01,483967.0,46.9095,46.9173,46.847,46.8705,483967.0
2016-06-24 14:25:00,60.0,60.06,59.96,59.97,440350.0,46.8626,46.9095,46.8314,46.8392,440350.0
2016-06-24 14:30:00,59.97,59.97,59.8,59.81,435645.0,46.8392,46.8392,46.7064,46.7142,435645.0
2016-06-24 14:35:00,59.81,59.83,59.75,59.81,330410.0,46.7142,46.7299,46.6674,46.7142,330410.0
2016-06-24 14:40:00,59.81,59.82,59.75,59.77,278268.0,46.7142,46.7221,46.6674,46.683,278268.0
2016-06-24 14:45:00,59.77,59.83,59.75,59.83,402533.0,46.683,46.7299,46.6674,46.7299,402533.0
2016-06-24 14:50:00,59.83,59.87,59.75,59.86,297704.0,46.7299,46.7611,46.6674,46.7533,297704.0
2016-06-24 14:55:00,59.86,59.98,59.83,59.84,361459.0,46.7533,46.847,46.7299,46.7377,361459.0
2016-06-24 15:00:00,59.85,59.87,59.77,59.83,397055.0,46.7455,46.7611,46.683,46.7299,397055.0
2016-06-24 15:05:00,59.83,59.84,59.72,59.74,434123.0,46.7299,46.7377,46.644,46.6596,434123.0
2016-06-24 15:10:00,59.74,59.74,59.51,59.57,496960.0,46.6596,46.6596,46.4799,46.5268,496960.0
2016-06-24 15:15:00,59.55,59.57,59.34,59.43,677287.0,46.5112,46.5268,46.3472,46.4175,677287.0
2016-06-24 15:20:00,59.43,59.57,59.39,59.53,510540.0,46.4175,46.5268,46.3862,46.4956,510540.0
2016-06-24 15:25:00,59.53,59.6,59.51,59.55,487118.0,46.4956,46.5502,46.4799,46.5112,487118.0
2016-06-24 15:30:00,59.54,59.65,59.5,59.63,575425.0,46.5034,46.5893,46.4721,46.5737,575425.0
2016-06-24 15:35:00,59.64,59.78,59.56,59.59,915334.0,46.5815,46.6908,46.519,46.5424,915334.0
2016-06-24 15:40:00,59.59,59.74,59.57,59.71,654099.0,46.5424,46.6596,46.5268,46.6361,654099.0
2016-06-24 15:45:00,59.72,59.85,59.65,59.78,771042.0,46.644,46.7455,46.5893,46.6908,771042.0
2016-06-24 15:50:00,59.79,59.87,59.75,59.8,941413.0,46.6986,46.7611,46.6674,46.7064,941413.0
2016-06-24 15:55:00,59.8,59.81,59.55,59.58,2297773.0,46.7064,46.7142,46.5112,46.5346,2297773.0
2016-06-27 09:30:00,58.76,58.76,58.33,58.4,1227119.0,45.8942,45.8942,45.5583,45.613,1227119.0
2016-06-27 09:35:00,58.38,58.43,58.11,58.27,1056850.0,45.5974,45.6364,45.3865,45.5114,1056850.0
2016-06-27 09:40:00,58.27,58.29,57.8,57.9,1155427.0,45.5114,45.5271,45.1444,45.2225,1155427.0
2016-06-27 09:45:00,57.9,58.02,57.63,57.73,964412.0,45.2225,45.3162,45.0116,45.0897,964412.0
2016-06-27 09:50:00,57.74,58.01,57.73,57.79,474803.0,45.0975,45.3084,45.0897,45.1365,474803.0
2016-06-27 09:55:00,57.79,57.9,57.56,57.57,646418.0,45.1365,45.2225,44.9569,44.9647,646418.0
2016-06-27 10:00:00,57.56,57.89,57.55,57.64,456199.0,44.9569,45.2146,44.9491,45.0194,456199.0
2016-06-27 10:05:00,57.64,57.75,57.58,57.65,431924.0,45.0194,45.1053,44.9725,45.0272,431924.0
2016-06-27 10:10:00,57.65,57.65,57.51,57.56,408154.0,45.0272,45.0272,44.9178,44.9569,408154.0
2016-06-27 10:15:00,57.55,57.56,57.34,57.43,733887.0,44.9491,44.9569,44.7851,44.8554,733887.0
2016-06-27 10:20:00,57.44,57.52,57.34,57.45,535825.0,44.8632,44.9257,44.7851,44.871,535825.0
2016-06-27 10:25:00,57.44,57.48,57.33,57.39,409723.0,44.8632,44.8944,44.7773,44.8241,409723.0
2016-06-27 10:30:00,57.4,57.59,57.38,57.59,567751.0,44.8319,44.9803,44.8163,44.9803,567751.0
2016-06-27 10:35:00,57.58,57.65,57.49,57.54,485981.0,44.9725,45.0272,44.9022,44.9413,485981.0
2016-06-27 10:40:00,57.54,57.67,57.48,57.49,488558.0,44.9413,45.0428,44.8944,44.9022,488558.0
2016-06-27 10:45:00,57.49,57.49,57.32,57.36,385196.0,44.9022,44.9022,44.7694,44.8007,385196.0
2016-06-27 10:50:00,57.36,57.37,57.17,57.21,644200.0,44.8007,44.8085,44.6523,44.6835,644200.0
2016-06-27 10:55:00,57.21,57.25,57.07,57.09,433540.0,44.6835,44.7148,44.5742,44.5898,433540.0
2016-06-27 11:00:00,57.09,57.31,57.05,57.23,610131.0,44.5898,44.7616,44.5586,44.6992,610131.0
2016-06-27 11:05:00,57.22,57.26,57.12,57.22,666472.0,44.6913,44.7226,44.6132,44.6913,666472.0
2016-06-27 11:10:00,57.22,57.27,57.13,57.17,535981.0,44.6913,44.7304,44.6211,44.6523,535981.0
2016-06-27 11:15:00,57.16,57.3,57.1,57.26,400270.0,44.6445,44.7538,44.5976,44.7226,400270.0
2016-06-27 11:20:00,57.26,57.31,57.12,57.19,287661.0,44.7226,44.7616,44.6132,44.6679,287661.0
2016-06-27 11:25:00,57.19,57.39,57.11,57.38,433160.0,44.6679,44.8241,44.6054,44.8163,433160.0
2016-06-27 11:30:00,57.38,57.6,57.37,57.5,655891.0,44.8163,44.9881,44.8085,44.91,655891.0
2016-06-27 11:35:00,57.49,57.62,57.45,57.6,327734.0,44.9022,45.0038,44.871,44.9881,327734.0
2016-06-27 11:40:00,57.59,57.71,57.56,57.66,379794.0,44.9803,45.0741,44.9569,45.035,379794.0
2016-06-27 11:45:00,57.67,57.72,57.58,57.63,334668.0,45.0428,45.0819,44.9725,45.0116,334668.0
2016-06-27 11:50:00,57.63,57.65,57.46,57.62,355094.0,45.0116,45.0272,44.8788,45.0038,355094.0
2016-06-27 11:55:00,57.62,57.67,57.52,57.62,205479.0,45.0038,45.0428,44.9257,45.0038,205479.0
2016-06-27 12:00:00,57.61,57.67,57.55,57.66,212994.0,44.996,45.0428,44.9491,45.035,212994.0
2016-06-27 12:05:00,57.65,57.69,57.6,57.66,214602.0,45.0272,45.0584,44.9881,45.035,214602.0
2016-06-27 12:10:00,57.66,57.67,57.59,57.61,268297.0,45.035,45.0428,44.9803,44.996,268297.0
2016-06-27 12:15:00,57.61,57.79,57.57,57.78,321457.0,44.996,45.1365,44.9647,45.1287,321457.0
2016-06-27 12:20:00,57.78,57.81,57.74,57.79,253829.0,45.1287,45.1522,45.0975,45.1365,253829.0
2016-06-27 12:25:00,57.79,57.9,57.78,57.85,317547.0,45.1365,45.2225,45.1287,45.1834,317547.0
2016-06-27 12:30:00,57.85,57.88,57.79,57.82,295837.0,45.1834,45.2068,45.1365,45.16,295837.0
2016-06-27 12:35:00,57.83,57.88,57.82,57.84,281572.0,45.1678,45.2068,45.16,45.1756,281572.0
2016-06-27 12:40:00,57.83,57.89,57.76,57.78,435342.0,45.1678,45.2146,45.1131,45.1287,435342.0
2016-06-27 12:45:00,57.78,57.86,57.74,57.79,434588.0,45.1287,45.1912,45.0975,45.1365,434588.0
2016-06-27 12:50:00,57.78,57.81,57.73,57.77,216443.0,45.1287,45.1522,45.0897,45.1209,216443.0
2016-06-27 12:55:00,57.77,57.88,57.74,57.76,264325.0,45.1209,45.2068,45.0975,45.1131,264325.0
2016-06-27 13:00:00,57.77,57.82,57.71,57.77,251673.0,45.1209,45.16,45.0741,45.1209,251673.0
2016-06-27 13:05:00,57.77,57.78,57.69,57.69,220970.0,45.1209,45.1287,45.0584,45.0584,220970.0
2016-06-27 13:10:00,57.69,57.76,57.68,57.71,240215.0,45.0584,45.1131,45.0506,45.0741,240215.0
2016-06-27 13:15:00,57.71,57.86,57.7,57.84,138374.0,45.0741,45.1912,45.0662,45.1756,138374.0
2016-06-27 13:20:00,57.84,57.91,57.81,57.9,229958.0,45.1756,45.2303,45.1522,45.2225,229958.0
2016-06-27 13:25:00,57.91,57.98,57.89,57.92,131025.0,45.2303,45.2849,45.2146,45.2381,131025.0
2016-06-27 13:30:00,57.92,57.94,57.8,57.8,270689.0,45.2381,45.2537,45.1444,45.1444,270689.0
2016-06-27 13:35:00,57.8,57.81,57.7,57.7,186964.0,45.1444,45.1522,45.0662,45.0662,186964.0
2016-06-27 13:40:00,57.71,57.73,57.59,57.63,274658.0,45.0741,45.0897,44.9803,45.0116,274658.0
2016-06-27 13:45:00,57.62,57.68,57.58,57.64,224965.0,45.0038,45.0506,44.9725,45.0194,224965.0
2016-06-27 13:50:00,57.64,57.73,57.6,57.7,231231.0,45.0194,45.0897,44.9881,45.0662,231231.0
2016-06-27 13:55:00,57.7,57.73,57.63,57.67,217865.0,45.0662,45.0897,45.0116,45.0428,217865.0
2016-06-27 14:00:00,57.68,57.73,57.6,57.64,244183.0,45.0506,45.0897,44.9881,45.0194,244183.0
2016-06-27 14:05:00,57.63,57.65,57.6,57.64,137544.0,45.0116,45.0272,44.9881,45.0194,137544.0
2016-06-27 14:10:00,57.64,57.67,57.56,57.59,289343.0,45.0194,45.0428,44.9569,44.9803,289343.0
2016-06-27 14:15:00,57.59,57.6,57.51,57.52,194255.0,44.9803,44.9881,44.9178,44.9257,194255.0
2016-06-27 14:20:00,57.53,57.61,57.52,57.55,159708.0,44.9335,44.996,44.9257,44.9491,159708.0
2016-06-27 14:25:00,57.54,57.65,57.51,57.65,262527.0,44.9413,45.0272,44.9178,45.0272,262527.0
2016-06-27 14:30:00,57.65,57.65,57.54,57.56,185363.0,45.0272,45.0272,44.9413,44.9569,185363.0
2016-06-27 14:35:00,57.56,57.72,57.55,57.65,250474.0,44.9569,45.0819,44.9491,45.0272,250474.0
2016-06-27 14:40:00,57.65,57.65,57.53,57.61,213764.0,45.0272,45.0272,44.9335,44.996,213764.0
2016-06-27 14:45:00,57.61,57.63,57.47,57.53,278547.0,44.996,45.0116,44.8866,44.9335,278547.0
2016-06-27 14:50:00,57.53,57.53,57.44,57.47,191163.0,44.9335,44.9335,44.8632,44.8866,191163.0
2016-06-27 14:55:00,57.47,57.5,57.4,57.42,244830.0,44.8866,44.91,44.8319,44.8476,244830.0
2016-06-27 15:00:00,57.43,57.51,57.42,57.51,282117.0,44.8554,44.9178,44.8476,44.9178,282117.0
2016-06-27 15:05:00,57.5,57.53,57.43,57.45,252970.0,44.91,44.9335,44.8554,44.871,252970.0
2016-06-27 15:10:00,57.45,57.52,57.44,57.49,276416.0,44.871,44.9257,44.8632,44.9022,276416.0
2016-06-27 15:15:00,57.48,57.48,57.33,57.35,336258.0,44.8944,44.8944,44.7773,44.7929,336258.0
2016-06-27 15:20:00,57.34,57.36,57.17,57.2,375934.0,44.7851,44.8007,44.6523,44.6757,375934.0
2016-06-27 15:25:00,57.21,57.35,57.2,57.27,322140.0,44.6835,44.7929,44.6757,44.7304,322140.0
2016-06-27 15:30:00,57.27,57.39,57.25,57.32,488794.0,44.7304,44.8241,44.7148,44.7694,488794.0
2016-06-27 15:35:00,57.32,57.58,57.29,57.58,720473.0,44.7694,44.9725,44.746,44.9725,720473.0
2016-06-27 15:40:00,57.57,57.66,57.55,57.63,528355.0,44.9647,45.035,44.9491,45.0116,528355.0
2016-06-27 15:45:00,57.62,57.67,57.57,57.63,640533.0,45.0038,45.0428,44.9647,45.0116,640533.0
2016-06-27 15:50:00,57.63,57.63,57.5,57.59,730699.0,45.0116,45.0116,44.91,44.9803,730699.0
2016-06-27 15:55:00,57.6,57.69,57.49,57.61,1514702.0,44.9881,45.0584,44.9022,44.996,1514702.0
2016-06-28 09:30:00,59.19,59.26,58.81,58.9,2299987.0,46.23,46.2847,45.9332,46.0035,2299987.0
2016-06-28 09:35:00,58.9,58.93,58.58,58.77,1553837.0,46.0035,46.0269,45.7536,45.902,1553837.0
2016-06-28 09:40:00,58.76,58.82,58.52,58.71,780963.0,45.8942,45.941,45.7067,45.8551,780963.0
2016-06-28 09:45:00,58.71,58.86,58.63,58.84,555664.0,45.8551,45.9723,45.7926,45.9566,555664.0
2016-06-28 09:50:00,58.85,59.05,58.85,58.96,603964.0,45.9644,46.1207,45.9644,46.0504,603964.0
2016-06-28 09:55:00,58.95,59.04,58.88,58.9,414867.0,46.0426,46.1128,45.9879,46.0035,414867.0
2016-06-28 10:00:00,58.91,58.96,58.83,58.84,448737.0,46.0113,46.0504,45.9488,45.9566,448737.0
2016-06-28 10:05:00,58.84,58.85,58.6,58.67,438000.0,45.9566,45.9644,45.7692,45.8239,438000.0
2016-06-28 10:10:00,58.68,59.05,58.67,59.04,317909.0,45.8317,46.1207,45.8239,46.1128,317909.0
2016-06-28 10:15:00,59.04,59.11,58.88,58.93,366309.0,46.1128,46.1675,45.9879,46.0269,366309.0
2016-06-28 10:20:00,58.94,58.99,58.81,58.85,417179.0,46.0347,46.0738,45.9332,45.9644,417179.0
2016-06-28 10:25:00,58.86,58.86,58.76,58.8,339645.0,45.9723,45.9723,45.8942,45.9254,339645.0
2016-06-28 10:30:00,58.8,58.9,58.79,58.81,211542.0,45.9254,46.0035,45.9176,45.9332,211542.0
2016-06-28 10:35:00,58.8,58.84,58.61,58.61,423695.0,45.9254,45.9566,45.777,45.777,423695.0
2016-06-28 10:40:00,58.62,58.63,58.56,58.61,317773.0,45.7848,45.7926,45.7379,45.777,317773.0
2016-06-28 10:45:00,58.6,58.68,58.52,58.56,404258.0,45.7692,45.8317,45.7067,45.7379,404258.0
2016-06-28 10:50:00,58.57,58.66,58.55,58.65,299590.0,45.7458,45.816,45.7301,45.8082,299590.0
2016-06-28 10:55:00,58.65,58.78,58.58,58.59,266367.0,45.8082,45.9098,45.7536,45.7614,266367.0
2016-06-28 11:00:00,58.59,58.62,58.44,58.47,374344.0,45.7614,45.7848,45.6442,45.6676,374344.0
2016-06-28 11:05:00,58.47,58.54,58.46,58.47,309212.0,45.6676,45.7223,45.6598,45.6676,309212.0
2016-06-28 11:10:00,58.47,58.5,58.4,58.41,287372.0,45.6676,45.6911,45.613,45.6208,287372.0
2016-06-28 11:15:00,58.41,58.52,58.39,58.46,232535.0,45.6208,45.7067,45.6052,45.6598,232535.0
2016-06-28 11:20:00,58.46,58.51,58.34,58.38,171298.0,45.6598,45.6989,45.5661,45.5974,171298.0
2016-06-28 11:25:00,58.39,58.44,58.26,58.29,220726.0,45.6052,45.6442,45.5036,45.5271,220726.0
2016-06-28 11:30:00,58.29,58.43,58.29,58.4,200262.0,45.5271,45.6364,45.5271,45.613,200262.0
2016-06-28 11:35:00,58.4,58.55,58.39,58.51,285572.0,45.613,45.7301,45.6052,45.6989,285572.0
2016-06-28 11:40:00,58.51,58.63,58.48,58.58,302378.0,45.6989,45.7926,45.6755,45.7536,302378.0
2016-06-28 11:45:00,58.58,58.68,58.57,58.6,263732.0,45.7536,45.8317,45.7458,45.7692,263732.0
2016-06-28 11:50:00,58.6,58.73,58.55,58.71,247106.0,45.7692,45.8707,45.7301,45.8551,247106.0
2016-06-28 11:55:00,58.71,58.79,58.68,58.72,160816.0,45.8551,45.9176,45.8317,45.8629,160816.0
2016-06-28 12:00:00,58.72,58.76,58.68,58.7,180740.0,45.8629,45.8942,45.8317,45.8473,180740.0
2016-06-28 12:05:00,58.69,58.77,58.69,58.73,142137.0,45.8395,45.902,45.8395,45.8707,142137.0
2016-06-28 12:10:00,58.73,58.8,58.71,58.72,97824.0,45.8707,45.9254,45.8551,45.8629,97824.0
2016-06-28 12:15:00,58.73,58.76,58.62,58.64,123634.0,45.8707,45.8942,45.7848,45.8004,123634.0
2016-06-28 12:20:00,58.64,58.66,58.55,58.55,103016.0,45.8004,45.816,45.7301,45.7301,103016.0
2016-06-28 12:25:00,58.55,58.57,58.5,58.54,200334.0,45.7301,45.7458,45.6911,45.7223,200334.0
2016-06-28 12:30:00,58.54,58.63,58.53,58.63,141840.0,45.7223,45.7926,45.7145,45.7926,141840.0
2016-06-28 12:35:00,58.63,58.7,58.59,58.67,115628.0,45.7926,45.8473,45.7614,45.8239,115628.0
2016-06-28 12:40:00,58.67,58.76,58.66,58.7,191613.0,45.8239,45.8942,45.816,45.8473,191613.0
2016-06-28 12:45:00,58.7,58.72,58.61,58.64,149671.0,45.8473,45.8629,45.777,45.8004,149671.0
2016-06-28 12:50:00,58.64,58.67,58.62,58.66,240968.0,45.8004,45.8239,45.7848,45.816,240968.0
2016-06-28 12:55:00,58.66,58.7,58.62,58.63,216081.0,45.816,45.8473,45.7848,45.7926,216081.0
2016-06-28 13:00:00,58.63,58.65,58.58,58.61,91148.0,45.7926,45.8082,45.7536,45.777,91148.0
2016-06-28 13:05:00,58.62,58.65,58.51,58.64,174424.0,45.7848,45.8082,45.6989,45.8004,174424.0
2016-06-28 13:10:00,58.65,58.7,58.6,58.69,170215.0,45.8082,45.8473,45.7692,45.8395,170215.0
2016-06-28 13:15:00,58.69,58.7,58.58,58.61,130933.0,45.8395,45.8473,45.7536,45.777,130933.0
2016-06-28 13:20:00,58.62,58.69,58.59,58.62,93980.0,45.7848,45.8395,45.7614,45.7848,93980.0
2016-06-28 13:25:00,58.63,58.73,58.59,58.63,170356.0,45.7926,45.8707,45.7614,45.7926,170356.0
2016-06-28 13:30:00,58.63,58.67,58.58,58.6,115574.0,45.7926,45.8239,45.7536,45.7692,115574.0
2016-06-28 13:35:00,58.6,58.67,58.59,58.63,97338.0,45.7692,45.8239,45.7614,45.7926,97338.0
2016-06-28 13:40:00,58.63,58.7,58.62,58.69,103409.0,45.7926,45.8473,45.7848,45.8395,103409.0
2016-06-28 13:45:00,58.7,58.71,58.66,58.67,283241.0,45.8473,45.8551,45.816,45.8239,283241.0
2016-06-28 13:50:00,58.66,58.73,58.64,58.7,166882.0,45.816,45.8707,45.8004,45.8473,166882.0
2016-06-28 13:55:00,58.69,58.72,58.69,58.72,80231.0,45.8395,45.8629,45.8395,45.8629,80231.0
2016-06-28 14:00:00,58.72,58.77,58.69,58.73,177334.0,45.8629,45.902,45.8395,45.8707,177334.0
2016-06-28 14:05:00,58.73,58.74,58.67,58.68,116791.0,45.8707,45.8785,45.8239,45.8317,116791.0
2016-06-28 14:10:00,58.69,58.74,58.63,58.67,141507.0,45.8395,45.8785,45.7926,45.8239,141507.0
2016-06-28 14:15:00,58.67,58.73,58.66,58.73,111806.0,45.8239,45.8707,45.816,45.8707,111806.0
2016-06-28 14:20:00,58.73,58.73,58.65,58.68,106319.0,45.8707,45.8707,45.8082,45.8317,106319.0
2016-06-28 14:25:00,58.68,58.78,58.67,58.77,150607.0,45.8317,45.9098,45.8239,45.902,150607.0
2016-06-28 14:30:00,58.76,58.89,58.75,58.86,262019.0,45.8942,45.9957,45.8863,45.9723,262019.0
2016-06-28 14:35:00,58.86,58.99,58.85,58.97,228526.0,45.9723,46.0738,45.9644,46.0582,228526.0
2016-06-28 14:40:00,58.97,59.01,58.93,59.0,186126.0,46.0582,46.0894,46.0269,46.0816,186126.0
2016-06-28 14:45:00,59.0,59.07,58.99,59.06,143964.0,46.0816,46.1363,46.0738,46.1285,143964.0
2016-06-28 14:50:00,59.06,59.26,59.06,59.23,309812.0,46.1285,46.2847,46.1285,46.2612,309812.0
2016-06-28 14:55:00,59.23,59.4,59.23,59.32,422418.0,46.2612,46.394,46.2612,46.3315,422418.0
2016-06-28 15:00:00,59.32,59.45,59.31,59.38,279987.0,46.3315,46.4331,46.3237,46.3784,279987.0
2016-06-28 15:05:00,59.38,59.47,59.37,59.39,255426.0,46.3784,46.4487,46.3706,46.3862,255426.0
2016-06-28 15:10:00,59.39,59.53,59.38,59.46,281700.0,46.3862,46.4956,46.3784,46.4409,281700.0
2016-06-28 15:15:00,59.45,59.46,59.36,59.37,274560.0,46.4331,46.4409,46.3628,46.3706,274560.0
2016-06-28 15:20:00,59.37,59.42,59.34,59.37,267735.0,46.3706,46.4096,46.3472,46.3706,267735.0
2016-06-28 15:25:00,59.37,59.39,59.27,59.36,281665.0,46.3706,46.3862,46.2925,46.3628,281665.0
2016-06-28 15:30:00,59.37,59.41,59.33,59.38,480103.0,46.3706,46.4018,46.3393,46.3784,480103.0
2016-06-28 15:35:00,59.36,59.49,59.34,59.46,292804.0,46.3628,46.4643,46.3472,46.4409,292804.0
2016-06-28 15:40:00,59.45,59.54,59.44,59.49,452864.0,46.4331,46.5034,46.4253,46.4643,452864.0
2016-06-28 15:45:00,59.48,59.54,59.46,59.5,472672.0,46.4565,46.5034,46.4409,46.4721,472672.0
2016-06-28 15:50:00,59.51,59.53,59.41,59.52,739599.0,46.4799,46.4956,46.4018,46.4877,739599.0
2016-06-28 15:55:00,59.52,59.55,59.44,59.5,1349766.0,46.4877,46.5112,46.4253,46.4721,1349766.0
2016-06-29 09:30:00,60.33,60.68,60.33,60.38,1108483.0,47.1204,47.3938,47.1204,47.1594,1108483.0
2016-06-29 09:35:00,60.39,60.48,60.03,60.23,600839.0,47.1673,47.2375,46.8861,47.0423,600839.0
2016-06-29 09:40:00,60.24,60.24,60.0,60.12,611421.0,47.0501,47.0501,46.8626,46.9564,611421.0
2016-06-29 09:45:00,60.12,60.29,60.07,60.28,401290.0,46.9564,47.0892,46.9173,47.0813,401290.0
2016-06-29 09:50:00,60.28,60.42,60.22,60.28,295819.0,47.0813,47.1907,47.0345,47.0813,295819.0
2016-06-29 09:55:00,60.28,60.37,60.16,60.18,376087.0,47.0813,47.1516,46.9876,47.0032,376087.0
2016-06-29 10:00:00,60.19,60.28,60.09,60.11,442864.0,47.011,47.0813,46.9329,46.9486,442864.0
2016-06-29 10:05:00,60.11,60.18,60.02,60.06,380463.0,46.9486,47.0032,46.8783,46.9095,380463.0
2016-06-29 10:10:00,60.07,60.15,60.02,60.04,338839.0,46.9173,46.9798,46.8783,46.8939,338839.0
2016-06-29 10:15:00,60.05,60.12,60.02,60.05,193803.0,46.9017,46.9564,46.8783,46.9017,193803.0
2016-06-29 10:20:00,60.05,60.15,60.03,60.09,202436.0,46.9017,46.9798,46.8861,46.9329,202436.0
2016-06-29 10:25:00,60.1,60.21,60.09,60.14,202493.0,46.9408,47.0267,46.9329,46.972,202493.0
2016-06-29 10:30:00,60.14,60.32,60.11,60.27,259876.0,46.972,47.1126,46.9486,47.0735,259876.0
2016-06-29 10:35:00,60.28,60.29,60.16,60.17,324752.0,47.0813,47.0892,46.9876,46.9954,324752.0
2016-06-29 10:40:00,60.17,60.28,60.13,60.2,262057.0,46.9954,47.0813,46.9642,47.0189,262057.0
2016-06-29 10:45:00,60.19,60.36,60.18,60.36,307588.0,47.011,47.1438,47.0032,47.1438,307588.0
2016-06-29 10:50:00,60.35,60.41,60.3,60.37,340537.0,47.136,47.1829,47.097,47.1516,340537.0
2016-06-29 10:55:00,60.37,60.49,60.35,60.48,378726.0,47.1516,47.2454,47.136,47.2375,378726.0
2016-06-29 11:00:00,60.47,60.65,60.47,60.64,234364.0,47.2297,47.3703,47.2297,47.3625,234364.0
2016-06-29 11:05:00,60.63,60.65,60.56,60.58,202003.0,47.3547,47.3703,47.3,47.3157,202003.0
2016-06-29 11:10:00,60.58,60.61,60.52,60.57,175710.0,47.3157,47.3391,47.2688,47.3078,175710.0
2016-06-29 11:15:00,60.56,60.59,60.51,60.56,333094.0,47.3,47.3235,47.261,47.3,333094.0
2016-06-29 11:20:00,60.57,60.66,60.55,60.66,192313.0,47.3078,47.3781,47.2922,47.3781,192313.0
2016-06-29 11:25:00,60.65,60.69,60.6,60.64,191029.0,47.3703,47.4016,47.3313,47.3625,191029.0
2016-06-29 11:30:00,60.65,60.69,60.61,60.68,208996.0,47.3703,47.4016,47.3391,47.3938,208996.0
2016-06-29 11:35:00,60.68,60.7,60.63,60.69,153113.0,47.3938,47.4094,47.3547,47.4016,153113.0
2016-06-29 11:40:00,60.69,60.73,60.68,60.71,189405.0,47.4016,47.4328,47.3938,47.4172,189405.0
2016-06-29 11:45:00,60.71,60.76,60.68,60.72,280559.0,47.4172,47.4562,47.3938,47.425,280559.0
2016-06-29 11:50:00,60.72,60.8,60.71,60.8,82197.0,47.425,47.4875,47.4172,47.4875,82197.0
2016-06-29 11:55:00,60.8,60.84,60.77,60.78,221060.0,47.4875,47.5187,47.4641,47.4719,221060.0
2016-06-29 12:00:00,60.78,60.81,60.74,60.74,153744.0,47.4719,47.4953,47.4406,47.4406,153744.0
2016-06-29 12:05:00,60.74,60.78,60.73,60.77,123319.0,47.4406,47.4719,47.4328,47.4641,123319.0
2016-06-29 12:10:00,60.77,60.8,60.75,60.79,104902.0,47.4641,47.4875,47.4484,47.4797,104902.0
2016-06-29 12:15:00,60.79,60.8,60.72,60.75,136229.0,47.4797,47.4875,47.425,47.4484,136229.0
2016-06-29 12:20:00,60.74,60.76,60.71,60.75,145332.0,47.4406,47.4562,47.4172,47.4484,145332.0
2016-06-29 12:25:00,60.75,60.79,60.73,60.75,121737.0,47.4484,47.4797,47.4328,47.4484,121737.0
2016-06-29 12:30:00,60.75,60.75,60.67,60.68,129812.0,47.4484,47.4484,47.3859,47.3938,129812.0
2016-06-29 12:35:00,60.68,60.7,60.66,60.7,91950.0,47.3938,47.4094,47.3781,47.4094,91950.0
2016-06-29 12:40:00,60.69,60.7,60.61,60.63,100001.0,47.4016,47.4094,47.3391,47.3547,100001.0
2016-06-29 12:45:00,60.63,60.65,60.59,60.61,132750.0,47.3547,47.3703,47.3235,47.3391,132750.0
2016-06-29 12:50:00,60.6,60.62,60.58,60.6,135854.0,47.3313,47.3469,47.3157,47.3313,135854.0
2016-06-29 12:55:00,60.6,60.64,60.58,60.63,124401.0,47.3313,47.3625,47.3157,47.3547,124401.0
2016-06-29 13:00:00,60.63,60.68,60.61,60.68,82900.0,47.3547,47.3938,47.3391,47.3938,82900.0
2016-06-29 13:05:00,60.68,60.69,60.61,60.62,138122.0,47.3938,47.4016,47.3391,47.3469,138122.0
2016-06-29 13:10:00,60.61,60.65,60.59,60.6,86222.0,47.3391,47.3703,47.3235,47.3313,86222.0
2016-06-29 13:15:00,60.6,60.68,60.58,60.63,126711.0,47.3313,47.3938,47.3157,47.3547,126711.0
2016-06-29 13:20:00,60.64,60.7,60.63,60.68,116907.0,47.3625,47.4094,47.3547,47.3938,116907.0
2016-06-29 13:25:00,60.68,60.69,60.66,60.68,155600.0,47.3938,47.4016,47.3781,47.3938,155600.0
2016-06-29 13:30:00,60.69,60.69,60.65,60.65,76590.0,47.4016,47.4016,47.3703,47.3703,76590.0
2016-06-29 13:35:00,60.65,60.74,60.64,60.73,81724.0,47.3703,47.4406,47.3625,47.4328,81724.0
2016-06-29 13:40:00,60.73,60.77,60.73,60.77,122681.0,47.4328,47.4641,47.4328,47.4641,122681.0
2016-06-29 13:45:00,60.77,60.8,60.75,60.77,112471.0,47.4641,47.4875,47.4484,47.4641,112471.0
2016-06-29 13:50:00,60.77,60.82,60.76,60.81,104817.0,47.4641,47.5031,47.4562,47.4953,104817.0
2016-06-29 13:55:00,60.82,60.91,60.81,60.9,146393.0,47.5031,47.5734,47.4953,47.5656,146393.0
2016-06-29 14:00:00,60.9,60.95,60.87,60.95,122891.0,47.5656,47.6046,47.5422,47.6046,122891.0
2016-06-29 14:05:00,60.95,61.01,60.93,61.01,195513.0,47.6046,47.6515,47.589,47.6515,195513.0
2016-06-29 14:10:00,61.01,61.09,60.99,61.08,170186.0,47.6515,47.714,47.6359,47.7062,170186.0
2016-06-29 14:15:00,61.08,61.11,60.99,61.0,150418.0,47.7062,47.7296,47.6359,47.6437,150418.0
2016-06-29 14:20:00,61.01,61.09,61.01,61.04,161624.0,47.6515,47.714,47.6515,47.6749,161624.0
2016-06-29 14:25:00,61.05,61.1,61.04,61.1,131472.0,47.6827,47.7218,47.6749,47.7218,131472.0
2016-06-29 14:30:00,61.09,61.15,61.09,61.15,139926.0,47.714,47.7608,47.714,47.7608,139926.0
2016-06-29 14:35:00,61.15,61.17,61.06,61.07,212910.0,47.7608,47.7765,47.6906,47.6984,212910.0
2016-06-29 14:40:00,61.08,61.1,61.06,61.09,162263.0,47.7062,47.7218,47.6906,47.714,162263.0
2016-06-29 14:45:00,61.1,61.1,60.99,61.0,241434.0,47.7218,47.7218,47.6359,47.6437,241434.0
2016-06-29 14:50:00,61.01,61.03,60.93,60.96,154977.0,47.6515,47.6671,47.589,47.6124,154977.0
2016-06-29 14:55:00,60.96,61.09,60.96,61.06,221371.0,47.6124,47.714,47.6124,47.6906,221371.0
2016-06-29 15:00:00,61.06,61.15,61.04,61.15,160271.0,47.6906,47.7608,47.6749,47.7608,160271.0
2016-06-29 15:05:00,61.15,61.15,61.05,61.08,217579.0,47.7608,47.7608,47.6827,47.7062,217579.0
2016-06-29 15:10:00,61.08,61.17,61.08,61.15,157002.0,47.7062,47.7765,47.7062,47.7608,157002.0
2016-06-29 15:15:00,61.15,61.18,61.11,61.15,192538.0,47.7608,47.7843,47.7296,47.7608,192538.0
2016-06-29 15:20:00,61.15,61.18,61.12,61.13,178178.0,47.7608,47.7843,47.7374,47.7452,178178.0
2016-06-29 15:25:00,61.12,61.17,61.08,61.17,253433.0,47.7374,47.7765,47.7062,47.7765,253433.0
2016-06-29 15:30:00,61.17,61.17,61.05,61.16,262596.0,47.7765,47.7765,47.6827,47.7687,262596.0
2016-06-29 15:35:00,61.16,61.17,61.1,61.11,235469.0,47.7687,47.7765,47.7218,47.7296,235469.0
2016-06-29 15:40:00,61.11,61.13,61.06,61.08,307825.0,47.7296,47.7452,47.6906,47.7062,307825.0
2016-06-29 15:45:00,61.09,61.2,61.07,61.2,337762.0,47.714,47.7999,47.6984,47.7999,337762.0
2016-06-29 15:50:00,61.2,61.2,61.07,61.12,424956.0,47.7999,47.7999,47.6984,47.7374,424956.0
2016-06-29 15:55:00,61.12,61.21,61.12,61.2,971140.0,47.7374,47.8077,47.7374,47.7999,971140.0
2016-06-30 09:30:00,61.63,61.74,61.35,61.74,763908.0,48.1357,48.2217,47.9171,48.2217,763908.0
2016-06-30 09:35:00,61.74,61.79,61.47,61.55,559966.0,48.2217,48.2607,48.0108,48.0733,559966.0
2016-06-30 09:40:00,61.54,61.54,61.23,61.43,442700.0,48.0655,48.0655,47.8233,47.9795,442700.0
2016-06-30 09:45:00,61.41,61.66,61.4,61.6,362275.0,47.9639,48.1592,47.9561,48.1123,362275.0
2016-06-30 09:50:00,61.61,61.62,61.32,61.35,280504.0,48.1201,48.1279,47.8936,47.9171,280504.0
2016-06-30 09:55:00,61.36,61.44,61.27,61.34,221301.0,47.9249,47.9874,47.8546,47.9092,221301.0
2016-06-30 10:00:00,61.33,61.47,61.28,61.31,243420.0,47.9014,48.0108,47.8624,47.8858,243420.0
2016-06-30 10:05:00,61.3,61.34,61.2,61.3,260306.0,47.878,47.9092,47.7999,47.878,260306.0
2016-06-30 10:10:00,61.3,61.46,61.21,61.4,247317.0,47.878,48.003,47.8077,47.9561,247317.0
2016-06-30 10:15:00,61.39,61.44,61.25,61.28,121707.0,47.9483,47.9874,47.839,47.8624,121707.0
2016-06-30 10:20:00,61.28,61.34,61.15,61.17,218496.0,47.8624,47.9092,47.7608,47.7765,218496.0
2016-06-30 10:25:00,61.16,61.19,61.02,61.14,199945.0,47.7687,47.7921,47.6593,47.753,199945.0
2016-06-30 10:30:00,61.14,61.34,61.11,61.33,177574.0,47.753,47.9092,47.7296,47.9014,177574.0
2016-06-30 10:35:00,61.33,61.35,61.21,61.25,155074.0,47.9014,47.9171,47.8077,47.839,155074.0
2016-06-30 10:40:00,61.25,61.26,61.05,61.21,233757.0,47.839,47.8468,47.6827,47.8077,233757.0
2016-06-30 10:45:00,61.2,61.26,61.16,61.22,136819.0,47.7999,47.8468,47.7687,47.8155,136819.0
2016-06-30 10:50:00,61.22,61.35,61.2,61.3,176823.0,47.8155,47.9171,47.7999,47.878,176823.0
2016-06-30 10:55:00,61.3,61.36,61.27,61.34,135155.0,47.878,47.9249,47.8546,47.9092,135155.0
2016-06-30 11:00:00,61.33,61.35,61.21,61.25,206516.0,47.9014,47.9171,47.8077,47.839,206516.0
2016-06-30 11:05:00,61.26,61.56,61.26,61.56,259604.0,47.8468,48.0811,47.8468,48.0811,259604.0
2016-06-30 11:10:00,61.55,61.64,61.49,61.64,332321.0,48.0733,48.1436,48.0264,48.1436,332321.0
2016-06-30 11:15:00,61.63,61.63,61.43,61.45,242898.0,48.1357,48.1357,47.9795,47.9952,242898.0
2016-06-30 11:20:00,61.44,61.48,61.32,61.4,136642.0,47.9874,48.0186,47.8936,47.9561,136642.0
2016-06-30 11:25:00,61.4,61.42,61.27,61.38,210815.0,47.9561,47.9717,47.8546,47.9405,210815.0
2016-06-30 11:30:00,61.39,61.54,61.39,61.49,234430.0,47.9483,48.0655,47.9483,48.0264,234430.0
2016-06-30 11:35:00,61.48,61.52,61.41,61.48,126875.0,48.0186,48.0498,47.9639,48.0186,126875.0
2016-06-30 11:40:00,61.49,61.53,61.42,61.43,126847.0,48.0264,48.0576,47.9717,47.9795,126847.0
2016-06-30 11:45:00,61.44,61.49,61.42,61.48,91155.0,47.9874,48.0264,47.9717,48.0186,91155.0
2016-06-30 11:50:00,61.49,61.55,61.48,61.54,168618.0,48.0264,48.0733,48.0186,48.0655,168618.0
2016-06-30 11:55:00,61.54,61.61,61.51,61.6,167174.0,48.0655,48.1201,48.042,48.1123,167174.0
2016-06-30 12:00:00,61.61,61.73,61.59,61.67,297288.0,48.1201,48.2139,48.1045,48.167,297288.0
2016-06-30 12:05:00,61.67,61.68,61.49,61.52,214456.0,48.167,48.1748,48.0264,48.0498,214456.0
2016-06-30 12:10:00,61.52,61.61,61.51,61.61,125578.0,48.0498,48.1201,48.042,48.1201,125578.0
2016-06-30 12:15:00,61.62,61.73,61.6,61.65,117749.0,48.1279,48.2139,48.1123,48.1514,117749.0
2016-06-30 12:20:00,61.64,61.72,61.62,61.72,127271.0,48.1436,48.206,48.1279,48.206,127271.0
2016-06-30 12:25:00,61.72,61.85,61.71,61.79,208869.0,48.206,48.3076,48.1982,48.2607,208869.0
2016-06-30 12:30:00,61.79,61.89,61.76,61.81,240538.0,48.2607,48.3388,48.2373,48.2763,240538.0
2016-06-30 12:35:00,61.82,61.86,61.8,61.85,251216.0,48.2841,48.3154,48.2685,48.3076,251216.0
2016-06-30 12:40:00,61.85,61.86,61.8,61.82,183293.0,48.3076,48.3154,48.2685,48.2841,183293.0
2016-06-30 12:45:00,61.82,61.87,61.8,61.86,161933.0,48.2841,48.3232,48.2685,48.3154,161933.0
2016-06-30 12:50:00,61.87,61.97,61.85,61.95,296778.0,48.3232,48.4013,48.3076,48.3857,296778.0
2016-06-30 12:55:00,61.95,61.98,61.91,61.93,130431.0,48.3857,48.4091,48.3544,48.3701,130431.0
2016-06-30 13:00:00,61.94,62.03,61.93,62.02,179144.0,48.3779,48.4482,48.3701,48.4404,179144.0
2016-06-30 13:05:00,62.01,62.04,61.94,62.01,113439.0,48.4325,48.456,48.3779,48.4325,113439.0
2016-06-30 13:10:00,62.01,62.01,61.92,61.94,95321.0,48.4325,48.4325,48.3623,48.3779,95321.0
2016-06-30 13:15:00,61.94,61.98,61.93,61.97,101775.0,48.3779,48.4091,48.3701,48.4013,101775.0
2016-06-30 13:20:00,61.97,62.0,61.91,61.93,104853.0,48.4013,48.4247,48.3544,48.3701,104853.0
2016-06-30 13:25:00,61.93,61.97,61.89,61.95,172302.0,48.3701,48.4013,48.3388,48.3857,172302.0
2016-06-30 13:30:00,61.96,61.96,61.92,61.94,98529.0,48.3935,48.3935,48.3623,48.3779,98529.0
2016-06-30 13:35:00,61.94,61.99,61.94,61.97,74621.0,48.3779,48.4169,48.3779,48.4013,74621.0
2016-06-30 13:40:00,61.98,62.04,61.97,62.04,90223.0,48.4091,48.456,48.4013,48.456,90223.0
2016-06-30 13:45:00,62.04,62.06,62.0,62.01,91704.0,48.456,48.4716,48.4247,48.4325,91704.0
2016-06-30 13:50:00,62.01,62.02,61.98,62.01,64637.0,48.4325,48.4404,48.4091,48.4325,64637.0
2016-06-30 13:55:00,62.0,62.04,61.95,62.02,132303.0,48.4247,48.456,48.3857,48.4404,132303.0
2016-06-30 14:00:00,62.04,62.07,62.02,62.06,157378.0,48.456,48.4794,48.4404,48.4716,157378.0
2016-06-30 14:05:00,62.06,62.09,62.05,62.07,92849.0,48.4716,48.495,48.4638,48.4794,92849.0
2016-06-30 14:10:00,62.08,62.12,62.07,62.09,132320.0,48.4872,48.5185,48.4794,48.495,132320.0
2016-06-30 14:15:00,62.1,62.16,62.09,62.13,135959.0,48.5028,48.5497,48.495,48.5263,135959.0
2016-06-30 14:20:00,62.12,62.19,62.12,62.16,155218.0,48.5185,48.5731,48.5185,48.5497,155218.0
2016-06-30 14:25:00,62.16,62.16,62.01,62.02,271119.0,48.5497,48.5497,48.4325,48.4404,271119.0
2016-06-30 14:30:00,62.03,62.05,61.96,61.96,218984.0,48.4482,48.4638,48.3935,48.3935,218984.0
2016-06-30 14:35:00,61.96,62.01,61.94,62.0,160569.0,48.3935,48.4325,48.3779,48.4247,160569.0
2016-06-30 14:40:00,61.99,62.02,61.94,61.99,166796.0,48.4169,48.4404,48.3779,48.4169,166796.0
2016-06-30 14:45:00,61.99,61.99,61.93,61.97,118866.0,48.4169,48.4169,48.3701,48.4013,118866.0
2016-06-30 14:50:00,61.97,62.04,61.96,62.01,143460.0,48.4013,48.456,48.3935,48.4325,143460.0
2016-06-30 14:55:00,62.01,62.05,61.98,62.03,142392.0,48.4325,48.4638,48.4091,48.4482,142392.0
2016-06-30 15:00:00,62.04,62.06,61.98,62.02,184953.0,48.456,48.4716,48.4091,48.4404,184953.0
2016-06-30 15:05:00,62.02,62.04,61.99,62.02,132362.0,48.4404,48.456,48.4169,48.4404,132362.0
2016-06-30 15:10:00,62.01,62.03,61.94,62.0,165948.0,48.4325,48.4482,48.3779,48.4247,165948.0
2016-06-30 15:15:00,62.0,62.01,61.92,61.98,169818.0,48.4247,48.4325,48.3623,48.4091,169818.0
2016-06-30 15:20:00,61.98,61.98,61.91,61.93,121823.0,48.4091,48.4091,48.3544,48.3701,121823.0
2016-06-30 15:25:00,61.92,62.02,61.92,61.95,268278.0,48.3623,48.4404,48.3623,48.3857,268278.0
2016-06-30 15:30:00,61.96,62.04,61.92,62.03,200031.0,48.3935,48.456,48.3623,48.4482,200031.0
2016-06-30 15:35:00,62.03,62.05,61.93,61.96,199013.0,48.4482,48.4638,48.3701,48.3935,199013.0
2016-06-30 15:40:00,61.96,62.02,61.9,61.91,222970.0,48.3935,48.4404,48.3466,48.3544,222970.0
2016-06-30 15:45:00,61.91,61.98,61.9,61.95,295467.0,48.3544,48.4091,48.3466,48.3857,295467.0
2016-06-30 15:50:00,61.94,62.0,61.91,61.99,503965.0,48.3779,48.4247,48.3544,48.4169,503965.0
2016-06-30 15:55:00,61.99,62.17,61.96,62.17,947028.0,48.4169,48.5575,48.3935,48.5575,947028.0
2016-07-01 09:30:00,61.52,61.66,61.21,61.45,596529.0,48.4263,48.5365,48.1823,48.3712,596529.0
2016-07-01 09:35:00,61.45,61.49,61.29,61.46,274751.0,48.3712,48.4027,48.2453,48.3791,274751.0
2016-07-01 09:40:00,61.46,61.65,61.42,61.57,282699.0,48.3791,48.5287,48.3476,48.4657,282699.0
2016-07-01 09:45:00,61.57,61.6,61.4,61.47,320046.0,48.4657,48.4893,48.3319,48.387,320046.0
2016-07-01 09:50:00,61.47,61.58,61.39,61.42,348665.0,48.387,48.4736,48.324,48.3476,348665.0
2016-07-01 09:55:00,61.43,61.54,61.37,61.41,192093.0,48.3555,48.4421,48.3083,48.3397,192093.0
2016-07-01 10:00:00,61.42,61.62,61.42,61.6,273346.0,48.3476,48.505,48.3476,48.4893,273346.0
2016-07-01 10:05:00,61.6,61.65,61.51,61.58,175588.0,48.4893,48.5287,48.4185,48.4736,175588.0
2016-07-01 10:10:00,61.58,61.59,61.5,61.55,150639.0,48.4736,48.4814,48.4106,48.4499,150639.0
2016-07-01 10:15:00,61.56,61.64,61.53,61.61,177398.0,48.4578,48.5208,48.4342,48.4972,177398.0
2016-07-01 10:20:00,61.61,61.65,61.52,61.54,186945.0,48.4972,48.5287,48.4263,48.4421,186945.0
2016-07-01 10:25:00,61.54,61.68,61.52,61.62,177670.0,48.4421,48.5523,48.4263,48.505,177670.0
2016-07-01 10:30:00,61.63,61.64,61.51,61.58,158317.0,48.5129,48.5208,48.4185,48.4736,158317.0
2016-07-01 10:35:00,61.59,61.8,61.59,61.77,175537.0,48.4814,48.6467,48.4814,48.6231,175537.0
2016-07-01 10:40:00,61.76,61.94,61.74,61.94,144650.0,48.6152,48.7569,48.5995,48.7569,144650.0
2016-07-01 10:45:00,61.94,61.94,61.89,61.9,138944.0,48.7569,48.7569,48.7176,48.7254,138944.0
2016-07-01 10:50:00,61.9,61.98,61.84,61.84,192066.0,48.7254,48.7884,48.6782,48.6782,192066.0
2016-07-01 10:55:00,61.85,61.95,61.84,61.93,148804.0,48.6861,48.7648,48.6782,48.7491,148804.0
2016-07-01 11:00:00,61.93,61.99,61.88,61.97,94235.0,48.7491,48.7963,48.7097,48.7806,94235.0
2016-07-01 11:05:00,61.97,62.02,61.86,61.88,197304.0,48.7806,48.8199,48.694,48.7097,197304.0
2016-07-01 11:10:00,61.88,61.89,61.68,61.69,175123.0,48.7097,48.7176,48.5523,48.5601,175123.0
2016-07-01 11:15:00,61.69,61.71,61.59,61.61,238932.0,48.5601,48.5759,48.4814,48.4972,238932.0
2016-07-01 11:20:00,61.61,61.62,61.48,61.49,209368.0,48.4972,48.505,48.3948,48.4027,209368.0
2016-07-01 11:25:00,61.5,61.56,61.44,61.45,171012.0,48.4106,48.4578,48.3634,48.3712,171012.0
2016-07-01 11:30:00,61.45,61.49,61.41,61.44,128106.0,48.3712,48.4027,48.3397,48.3634,128106.0
2016-07-01 11:35:00,61.44,61.44,61.35,61.36,99039.0,48.3634,48.3634,48.2925,48.3004,99039.0
2016-07-01 11:40:00,61.37,61.45,61.37,61.44,98845.0,48.3083,48.3712,48.3083,48.3634,98845.0
2016-07-01 11:45:00,61.45,61.47,61.39,61.47,145443.0,48.3712,48.387,48.324,48.387,145443.0
2016-07-01 11:50:00,61.47,61.51,61.46,61.5,90046.0,48.387,48.4185,48.3791,48.4106,90046.0
2016-07-01 11:55:00,61.5,61.54,61.46,61.51,78834.0,48.4106,48.4421,48.3791,48.4185,78834.0
2016-07-01 12:00:00,61.51,61.56,61.45,61.46,88961.0,48.4185,48.4578,48.3712,48.3791,88961.0
2016-07-01 12:05:00,61.46,61.49,61.4,61.41,111302.0,48.3791,48.4027,48.3319,48.3397,111302.0
2016-07-01 12:10:00,61.4,61.46,61.4,61.43,63913.0,48.3319,48.3791,48.3319,48.3555,63913.0
2016-07-01 12:15:00,61.44,61.44,61.39,61.42,69529.0,48.3634,48.3634,48.324,48.3476,69529.0
2016-07-01 12:20:00,61.42,61.43,61.34,61.34,131576.0,48.3476,48.3555,48.2846,48.2846,131576.0
2016-07-01 12:25:00,61.34,61.35,61.29,61.32,78589.0,48.2846,48.2925,48.2453,48.2689,78589.0
2016-07-01 12:30:00,61.31,61.33,61.28,61.3,111452.0,48.261,48.2768,48.2374,48.2532,111452.0
2016-07-01 12:35:00,61.3,61.33,61.25,61.25,74744.0,48.2532,48.2768,48.2138,48.2138,74744.0
2016-07-01 12:40:00,61.25,61.29,61.22,61.28,81043.0,48.2138,48.2453,48.1902,48.2374,81043.0
2016-07-01 12:45:00,61.27,61.28,61.21,61.25,109061.0,48.2295,48.2374,48.1823,48.2138,109061.0
2016-07-01 12:50:00,61.25,61.28,61.2,61.25,76951.0,48.2138,48.2374,48.1744,48.2138,76951.0
2016-07-01 12:55:00,61.25,61.33,61.25,61.27,95412.0,48.2138,48.2768,48.2138,48.2295,95412.0
2016-07-01 13:00:00,61.28,61.35,61.26,61.32,129795.0,48.2374,48.2925,48.2217,48.2689,129795.0
2016-07-01 13:05:00,61.32,61.38,61.32,61.34,50296.0,48.2689,48.3161,48.2689,48.2846,50296.0
2016-07-01 13:10:00,61.33,61.39,61.33,61.35,46097.0,48.2768,48.324,48.2768,48.2925,46097.0
2016-07-01 13:15:00,61.35,61.4,61.35,61.39,75891.0,48.2925,48.3319,48.2925,48.324,75891.0
2016-07-01 13:20:00,61.4,61.44,61.38,61.42,103227.0,48.3319,48.3634,48.3161,48.3476,103227.0
2016-07-01 13:25:00,61.42,61.45,61.39,61.4,94549.0,48.3476,48.3712,48.324,48.3319,94549.0
2016-07-01 13:30:00,61.39,61.42,61.34,61.39,87128.0,48.324,48.3476,48.2846,48.324,87128.0
2016-07-01 13:35:00,61.39,61.4,61.36,61.38,92100.0,48.324,48.3319,48.3004,48.3161,92100.0
2016-07-01 13:40:00,61.39,61.42,61.35,61.42,39910.0,48.324,48.3476,48.2925,48.3476,39910.0
2016-07-01 13:45:00,61.41,61.44,61.36,61.43,60376.0,48.3397,48.3634,48.3004,48.3555,60376.0
2016-07-01 13:50:00,61.43,61.45,61.4,61.42,51029.0,48.3555,48.3712,48.3319,48.3476,51029.0
2016-07-01 13:55:00,61.42,61.45,61.41,61.44,79401.0,48.3476,48.3712,48.3397,48.3634,79401.0
2016-07-01 14:00:00,61.45,61.47,61.41,61.45,64328.0,48.3712,48.387,48.3397,48.3712,64328.0
2016-07-01 14:05:00,61.45,61.47,61.42,61.43,148902.0,48.3712,48.387,48.3476,48.3555,148902.0
2016-07-01 14:10:00,61.42,61.47,61.38,61.38,113392.0,48.3476,48.387,48.3161,48.3161,113392.0
2016-07-01 14:15:00,61.39,61.4,61.33,61.35,155049.0,48.324,48.3319,48.2768,48.2925,155049.0
2016-07-01 14:20:00,61.36,61.39,61.35,61.39,267637.0,48.3004,48.324,48.2925,48.324,267637.0
2016-07-01 14:25:00,61.39,61.42,61.35,61.39,85319.0,48.324,48.3476,48.2925,48.324,85319.0
2016-07-01 14:30:00,61.39,61.42,61.33,61.33,79755.0,48.324,48.3476,48.2768,48.2768,79755.0
2016-07-01 14:35:00,61.34,61.36,61.29,61.3,59786.0,48.2846,48.3004,48.2453,48.2532,59786.0
2016-07-01 14:40:00,61.3,61.32,61.23,61.23,96071.0,48.2532,48.2689,48.198,48.198,96071.0
2016-07-01 14:45:00,61.24,61.27,61.16,61.19,136102.0,48.2059,48.2295,48.1429,48.1666,136102.0
2016-07-01 14:50:00,61.2,61.24,61.19,61.19,74990.0,48.1744,48.2059,48.1666,48.1666,74990.0
2016-07-01 14:55:00,61.19,61.22,61.18,61.21,96057.0,48.1666,48.1902,48.1587,48.1823,96057.0
2016-07-01 15:00:00,61.21,61.28,61.2,61.25,87918.0,48.1823,48.2374,48.1744,48.2138,87918.0
2016-07-01 15:05:00,61.25,61.38,61.24,61.36,107253.0,48.2138,48.3161,48.2059,48.3004,107253.0
2016-07-01 15:10:00,61.36,61.42,61.35,61.38,85526.0,48.3004,48.3476,48.2925,48.3161,85526.0
2016-07-01 15:15:00,61.38,61.42,61.37,61.38,147686.0,48.3161,48.3476,48.3083,48.3161,147686.0
2016-07-01 15:20:00,61.39,61.4,61.33,61.33,78759.0,48.324,48.3319,48.2768,48.2768,78759.0
2016-07-01 15:25:00,61.34,61.37,61.3,61.37,169052.0,48.2846,48.3083,48.2532,48.3083,169052.0
2016-07-01 15:30:00,61.36,61.46,61.35,61.42,171087.0,48.3004,48.3791,48.2925,48.3476,171087.0
2016-07-01 15:35:00,61.41,61.45,61.29,61.32,149436.0,48.3397,48.3712,48.2453,48.2689,149436.0
2016-07-01 15:40:00,61.32,61.37,61.32,61.36,135392.0,48.2689,48.3083,48.2689,48.3004,135392.0
2016-07-01 15:45:00,61.35,61.36,61.32,61.33,177233.0,48.2925,48.3004,48.2689,48.2768,177233.0
2016-07-01 15:50:00,61.33,61.37,61.32,61.34,171082.0,48.2768,48.3083,48.2689,48.2846,171082.0
2016-07-01 15:55:00,61.34,61.4,61.26,61.26,656022.0,48.2846,48.3319,48.2217,48.2217,656022.0
2016-07-05 09:30:00,60.45,60.6,60.03,60.16,910342.0,47.5841,47.7021,47.2535,47.3558,910342.0
2016-07-05 09:35:00,60.17,60.17,59.97,60.11,563267.0,47.3637,47.3637,47.2062,47.3164,563267.0
2016-07-05 09:40:00,60.1,60.15,59.94,60.13,587590.0,47.3086,47.3479,47.1826,47.3322,587590.0
2016-07-05 09:45:00,60.14,60.14,59.91,59.97,368761.0,47.34,47.34,47.159,47.2062,368761.0
2016-07-05 09:50:00,59.97,60.06,59.96,60.0,270253.0,47.2062,47.2771,47.1984,47.2298,270253.0
2016-07-05 09:55:00,59.99,60.09,59.96,59.98,385262.0,47.222,47.3007,47.1984,47.2141,385262.0
2016-07-05 10:00:00,59.99,60.01,59.85,59.87,344187.0,47.222,47.2377,47.1118,47.1275,344187.0
2016-07-05 10:05:00,59.88,59.88,59.57,59.58,576049.0,47.1354,47.1354,46.8914,46.8992,576049.0
2016-07-05 10:10:00,59.58,59.66,59.52,59.53,562211.0,46.8992,46.9622,46.852,46.8599,562211.0
2016-07-05 10:15:00,59.53,59.59,59.23,59.48,604913.0,46.8599,46.9071,46.6237,46.8205,604913.0
2016-07-05 10:20:00,59.48,59.64,59.37,59.62,279864.0,46.8205,46.9465,46.7339,46.9307,279864.0
2016-07-05 10:25:00,59.63,59.73,59.49,59.72,168106.0,46.9386,47.0173,46.8284,47.0094,168106.0
2016-07-05 10:30:00,59.72,59.83,59.69,59.8,176143.0,47.0094,47.096,46.9858,47.0724,176143.0
2016-07-05 10:35:00,59.8,59.8,59.68,59.76,180068.0,47.0724,47.0724,46.9779,47.0409,180068.0
2016-07-05 10:40:00,59.75,59.86,59.74,59.76,267299.0,47.033,47.1196,47.0252,47.0409,267299.0
2016-07-05 10:45:00,59.76,59.77,59.63,59.67,155595.0,47.0409,47.0488,46.9386,46.9701,155595.0
2016-07-05 10:50:00,59.66,59.67,59.47,59.5,355561.0,46.9622,46.9701,46.8126,46.8363,355561.0
2016-07-05 10:55:00,59.5,59.55,59.47,59.51,372374.0,46.8363,46.8756,46.8126,46.8441,372374.0
2016-07-05 11:00:00,59.5,59.64,59.49,59.61,266514.0,46.8363,46.9465,46.8284,46.9228,266514.0
2016-07-05 11:05:00,59.61,59.73,59.57,59.68,257147.0,46.9228,47.0173,46.8914,46.9779,257147.0
2016-07-05 11:10:00,59.67,59.67,59.44,59.5,180463.0,46.9701,46.9701,46.789,46.8363,180463.0
2016-07-05 11:15:00,59.5,59.77,59.49,59.67,208756.0,46.8363,47.0488,46.8284,46.9701,208756.0
2016-07-05 11:20:00,59.67,59.8,59.65,59.77,142738.0,46.9701,47.0724,46.9543,47.0488,142738.0
2016-07-05 11:25:00,59.76,59.76,59.66,59.67,104311.0,47.0409,47.0409,46.9622,46.9701,104311.0
2016-07-05 11:30:00,59.66,59.69,59.58,59.65,147069.0,46.9622,46.9858,46.8992,46.9543,147069.0
2016-07-05 11:35:00,59.64,59.67,59.53,59.66,122969.0,46.9465,46.9701,46.8599,46.9622,122969.0
2016-07-05 11:40:00,59.65,59.67,59.57,59.58,162107.0,46.9543,46.9701,46.8914,46.8992,162107.0
2016-07-05 11:45:00,59.58,59.61,59.52,59.53,174907.0,46.8992,46.9228,46.852,46.8599,174907.0
2016-07-05 11:50:00,59.52,59.53,59.48,59.5,189887.0,46.852,46.8599,46.8205,46.8363,189887.0
2016-07-05 11:55:00,59.5,59.53,59.45,59.5,269246.0,46.8363,46.8599,46.7969,46.8363,269246.0
2016-07-05 12:00:00,59.5,59.58,59.49,59.57,318221.0,46.8363,46.8992,46.8284,46.8914,318221.0
2016-07-05 12:05:00,59.57,59.59,59.54,59.55,85217.0,46.8914,46.9071,46.8677,46.8756,85217.0
2016-07-05 12:10:00,59.55,59.59,59.54,59.55,74652.0,46.8756,46.9071,46.8677,46.8756,74652.0
2016-07-05 12:15:00,59.55,59.62,59.54,59.58,121307.0,46.8756,46.9307,46.8677,46.8992,121307.0
2016-07-05 12:20:00,59.57,59.62,59.55,59.61,306380.0,46.8914,46.9307,46.8756,46.9228,306380.0
2016-07-05 12:25:00,59.61,59.63,59.58,59.63,116396.0,46.9228,46.9386,46.8992,46.9386,116396.0
2016-07-05 12:30:00,59.63,59.67,59.59,59.62,146863.0,46.9386,46.9701,46.9071,46.9307,146863.0
2016-07-05 12:35:00,59.62,59.63,59.51,59.52,81283.0,46.9307,46.9386,46.8441,46.852,81283.0
2016-07-05 12:40:00,59.53,59.55,59.42,59.44,107559.0,46.8599,46.8756,46.7733,46.789,107559.0
2016-07-05 12:45:00,59.45,59.49,59.43,59.45,80732.0,46.7969,46.8284,46.7812,46.7969,80732.0
2016-07-05 12:50:00,59.45,59.45,59.36,59.38,124990.0,46.7969,46.7969,46.7261,46.7418,124990.0
2016-07-05 12:55:00,59.38,59.4,59.36,59.38,105882.0,46.7418,46.7575,46.7261,46.7418,105882.0
2016-07-05 13:00:00,59.39,59.4,59.35,59.36,148432.0,46.7497,46.7575,46.7182,46.7261,148432.0
2016-07-05 13:05:00,59.36,59.36,59.31,59.35,133094.0,46.7261,46.7261,46.6867,46.7182,133094.0
2016-07-05 13:10:00,59.34,59.37,59.28,59.29,109657.0,46.7103,46.7339,46.6631,46.671,109657.0
2016-07-05 13:15:00,59.29,59.33,59.26,59.29,208732.0,46.671,46.7024,46.6473,46.671,208732.0
2016-07-05 13:20:00,59.28,59.3,59.25,59.27,246553.0,46.6631,46.6788,46.6395,46.6552,246553.0
2016-07-05 13:25:00,59.26,59.28,59.23,59.23,88170.0,46.6473,46.6631,46.6237,46.6237,88170.0
2016-07-05 13:30:00,59.23,59.24,59.16,59.17,126031.0,46.6237,46.6316,46.5686,46.5765,126031.0
2016-07-05 13:35:00,59.17,59.22,59.16,59.19,112679.0,46.5765,46.6158,46.5686,46.5922,112679.0
2016-07-05 13:40:00,59.18,59.22,59.16,59.18,81637.0,46.5844,46.6158,46.5686,46.5844,81637.0
2016-07-05 13:45:00,59.19,59.19,59.14,59.19,249799.0,46.5922,46.5922,46.5529,46.5922,249799.0
2016-07-05 13:50:00,59.19,59.19,59.1,59.11,176594.0,46.5922,46.5922,46.5214,46.5293,176594.0
2016-07-05 13:55:00,59.11,59.19,59.1,59.18,232586.0,46.5293,46.5922,46.5214,46.5844,232586.0
2016-07-05 14:00:00,59.17,59.19,59.14,59.17,310736.0,46.5765,46.5922,46.5529,46.5765,310736.0
2016-07-05 14:05:00,59.17,59.17,59.13,59.14,160261.0,46.5765,46.5765,46.545,46.5529,160261.0
2016-07-05 14:10:00,59.14,59.24,59.14,59.22,428898.0,46.5529,46.6316,46.5529,46.6158,428898.0
2016-07-05 14:15:00,59.22,59.29,59.21,59.23,249011.0,46.6158,46.671,46.608,46.6237,249011.0
2016-07-05 14:20:00,59.24,59.27,59.21,59.24,94404.0,46.6316,46.6552,46.608,46.6316,94404.0
2016-07-05 14:25:00,59.23,59.26,59.18,59.26,88865.0,46.6237,46.6473,46.5844,46.6473,88865.0
2016-07-05 14:30:00,59.25,59.27,59.19,59.25,203170.0,46.6395,46.6552,46.5922,46.6395,203170.0
2016-07-05 14:35:00,59.25,59.26,59.18,59.22,154816.0,46.6395,46.6473,46.5844,46.6158,154816.0
2016-07-05 14:40:00,59.21,59.24,59.15,59.2,92867.0,46.608,46.6316,46.5607,46.6001,92867.0
2016-07-05 14:45:00,59.21,59.25,59.16,59.2,164900.0,46.608,46.6395,46.5686,46.6001,164900.0
2016-07-05 14:50:00,59.2,59.25,59.16,59.25,191429.0,46.6001,46.6395,46.5686,46.6395,191429.0
2016-07-05 14:55:00,59.25,59.27,59.21,59.25,161185.0,46.6395,46.6552,46.608,46.6395,161185.0
2016-07-05 15:00:00,59.25,59.27,59.22,59.27,156701.0,46.6395,46.6552,46.6158,46.6552,156701.0
2016-07-05 15:05:00,59.26,59.28,59.24,59.26,194151.0,46.6473,46.6631,46.6316,46.6473,194151.0
2016-07-05 15:10:00,59.25,59.29,59.23,59.25,165944.0,46.6395,46.671,46.6237,46.6395,165944.0
2016-07-05 15:15:00,59.24,59.3,59.22,59.29,144054.0,46.6316,46.6788,46.6158,46.671,144054.0
2016-07-05 15:20:00,59.3,59.36,59.29,59.35,423556.0,46.6788,46.7261,46.671,46.7182,423556.0
2016-07-05 15:25:00,59.35,59.37,59.33,59.35,195525.0,46.7182,46.7339,46.7024,46.7182,195525.0
2016-07-05 15:30:00,59.35,59.54,59.33,59.51,328843.0,46.7182,46.8677,46.7024,46.8441,328843.0
2016-07-05 15:35:00,59.51,59.53,59.47,59.5,251401.0,46.8441,46.8599,46.8126,46.8363,251401.0
2016-07-05 15:40:00,59.5,59.53,59.49,59.53,246928.0,46.8363,46.8599,46.8284,46.8599,246928.0
2016-07-05 15:45:00,59.53,59.62,59.52,59.6,483159.0,46.8599,46.9307,46.852,46.915,483159.0
2016-07-05 15:50:00,59.6,59.6,59.54,59.57,317149.0,46.915,46.915,46.8677,46.8914,317149.0
2016-07-05 15:55:00,59.57,59.62,59.48,59.53,1165007.0,46.8914,46.9307,46.8205,46.8599,1165007.0
2016-07-06 09:30:00,59.01,59.13,58.92,58.99,559302.0,46.4505,46.545,46.3797,46.4348,559302.0
2016-07-06 09:35:00,58.99,59.11,58.85,59.01,611063.0,46.4348,46.5293,46.3246,46.4505,611063.0
2016-07-06 09:40:00,59.01,59.06,58.86,58.94,457358.0,46.4505,46.4899,46.3325,46.3954,457358.0
2016-07-06 09:45:00,58.94,59.05,58.91,59.01,348848.0,46.3954,46.482,46.3718,46.4505,348848.0
2016-07-06 09:50:00,59.01,59.21,59.0,59.09,538198.0,46.4505,46.608,46.4427,46.5135,538198.0
2016-07-06 09:55:00,59.09,59.13,59.0,59.02,405998.0,46.5135,46.545,46.4427,46.4584,405998.0
2016-07-06 10:00:00,59.03,59.38,59.02,59.16,757368.0,46.4663,46.7418,46.4584,46.5686,757368.0
2016-07-06 10:05:00,59.18,59.18,58.89,58.97,421157.0,46.5844,46.5844,46.3561,46.4191,421157.0
2016-07-06 10:10:00,58.98,59.03,58.91,59.02,189387.0,46.4269,46.4663,46.3718,46.4584,189387.0
2016-07-06 10:15:00,59.02,59.02,58.76,58.79,288796.0,46.4584,46.4584,46.2538,46.2774,288796.0
2016-07-06 10:20:00,58.79,58.9,58.78,58.87,190700.0,46.2774,46.364,46.2695,46.3403,190700.0
2016-07-06 10:25:00,58.87,59.0,58.82,58.83,221451.0,46.3403,46.4427,46.301,46.3089,221451.0
2016-07-06 10:30:00,58.83,58.97,58.77,58.96,174826.0,46.3089,46.4191,46.2616,46.4112,174826.0
2016-07-06 10:35:00,58.95,59.14,58.89,59.11,210640.0,46.4033,46.5529,46.3561,46.5293,210640.0
2016-07-06 10:40:00,59.11,59.12,59.03,59.07,124046.0,46.5293,46.5371,46.4663,46.4978,124046.0
2016-07-06 10:45:00,59.07,59.2,59.04,59.19,198685.0,46.4978,46.6001,46.4742,46.5922,198685.0
2016-07-06 10:50:00,59.19,59.28,59.14,59.21,246737.0,46.5922,46.6631,46.5529,46.608,246737.0
2016-07-06 10:55:00,59.21,59.24,59.15,59.22,155301.0,46.608,46.6316,46.5607,46.6158,155301.0
2016-07-06 11:00:00,59.22,59.34,59.21,59.29,214595.0,46.6158,46.7103,46.608,46.671,214595.0
2016-07-06 11:05:00,59.3,59.47,59.29,59.46,350496.0,46.6788,46.8126,46.671,46.8048,350496.0
2016-07-06 11:10:00,59.46,59.6,59.45,59.52,243592.0,46.8048,46.915,46.7969,46.852,243592.0
2016-07-06 11:15:00,59.52,59.69,59.5,59.62,179752.0,46.852,46.9858,46.8363,46.9307,179752.0
2016-07-06 11:20:00,59.61,59.64,59.51,59.53,162390.0,46.9228,46.9465,46.8441,46.8599,162390.0
2016-07-06 11:25:00,59.53,59.65,59.5,59.5,136339.0,46.8599,46.9543,46.8363,46.8363,136339.0
2016-07-06 11:30:00,59.51,59.61,59.49,59.5,132096.0,46.8441,46.9228,46.8284,46.8363,132096.0
2016-07-06 11:35:00,59.49,59.57,59.49,59.56,138012.0,46.8284,46.8914,46.8284,46.8835,138012.0
2016-07-06 11:40:00,59.56,59.59,59.46,59.51,154373.0,46.8835,46.9071,46.8048,46.8441,154373.0
2016-07-06 11:45:00,59.51,59.52,59.43,59.46,101892.0,46.8441,46.852,46.7812,46.8048,101892.0
2016-07-06 11:50:00,59.46,59.57,59.44,59.56,140816.0,46.8048,46.8914,46.789,46.8835,140816.0
2016-07-06 11:55:00,59.57,59.61,59.55,59.58,110764.0,46.8914,46.9228,46.8756,46.8992,110764.0
2016-07-06 12:00:00,59.58,59.72,59.57,59.69,257564.0,46.8992,47.0094,46.8914,46.9858,257564.0
2016-07-06 12:05:00,59.69,59.76,59.69,59.73,117877.0,46.9858,47.0409,46.9858,47.0173,117877.0
2016-07-06 12:10:00,59.73,59.74,59.64,59.65,107937.0,47.0173,47.0252,46.9465,46.9543,107937.0
2016-07-06 12:15:00,59.66,59.79,59.65,59.77,101956.0,46.9622,47.0645,46.9543,47.0488,101956.0
2016-07-06 12:20:00,59.77,59.81,59.75,59.8,104783.0,47.0488,47.0803,47.033,47.0724,104783.0
2016-07-06 12:25:00,59.81,59.86,59.79,59.86,116530.0,47.0803,47.1196,47.0645,47.1196,116530.0
2016-07-06 12:30:00,59.86,59.88,59.78,59.86,130960.0,47.1196,47.1354,47.0567,47.1196,130960.0
2016-07-06 12:35:00,59.86,59.9,59.81,59.88,124842.0,47.1196,47.1511,47.0803,47.1354,124842.0
2016-07-06 12:40:00,59.88,59.95,59.87,59.94,94620.0,47.1354,47.1905,47.1275,47.1826,94620.0
2016-07-06 12:45:00,59.95,59.96,59.92,59.95,185242.0,47.1905,47.1984,47.1669,47.1905,185242.0
2016-07-06 12:50:00,59.95,60.0,59.93,59.95,159486.0,47.1905,47.2298,47.1747,47.1905,159486.0
2016-07-06 12:55:00,59.95,60.04,59.94,60.03,102095.0,47.1905,47.2613,47.1826,47.2535,102095.0
2016-07-06 13:00:00,60.03,60.15,60.01,60.11,205935.0,47.2535,47.3479,47.2377,47.3164,205935.0
2016-07-06 13:05:00,60.12,60.16,60.08,60.13,88714.0,47.3243,47.3558,47.2928,47.3322,88714.0
2016-07-06 13:10:00,60.13,60.19,60.1,60.1,120230.0,47.3322,47.3794,47.3086,47.3086,120230.0
2016-07-06 13:15:00,60.11,60.18,60.1,60.14,97180.0,47.3164,47.3715,47.3086,47.34,97180.0
2016-07-06 13:20:00,60.15,60.17,60.09,60.12,148696.0,47.3479,47.3637,47.3007,47.3243,148696.0
2016-07-06 13:25:00,60.11,60.16,60.07,60.16,252239.0,47.3164,47.3558,47.2849,47.3558,252239.0
2016-07-06 13:30:00,60.16,60.26,60.15,60.2,259603.0,47.3558,47.4345,47.3479,47.3873,259603.0
2016-07-06 13:35:00,60.2,60.23,60.15,60.23,95884.0,47.3873,47.4109,47.3479,47.4109,95884.0
2016-07-06 13:40:00,60.22,60.26,60.12,60.14,126681.0,47.403,47.4345,47.3243,47.34,126681.0
2016-07-06 13:45:00,60.13,60.15,60.07,60.09,123320.0,47.3322,47.3479,47.2849,47.3007,123320.0
2016-07-06 13:50:00,60.1,60.26,60.09,60.22,208260.0,47.3086,47.4345,47.3007,47.403,208260.0
2016-07-06 13:55:00,60.21,60.28,60.21,60.26,170946.0,47.3951,47.4502,47.3951,47.4345,170946.0
2016-07-06 14:00:00,60.26,60.28,60.04,60.17,255600.0,47.4345,47.4502,47.2613,47.3637,255600.0
2016-07-06 14:05:00,60.17,60.28,60.14,60.21,152843.0,47.3637,47.4502,47.34,47.3951,152843.0
2016-07-06 14:10:00,60.22,60.25,60.06,60.07,157884.0,47.403,47.4266,47.2771,47.2849,157884.0
2016-07-06 14:15:00,60.07,60.15,59.99,60.15,201588.0,47.2849,47.3479,47.222,47.3479,201588.0
2016-07-06 14:20:00,60.16,60.18,60.08,60.11,135279.0,47.3558,47.3715,47.2928,47.3164,135279.0
2016-07-06 14:25:00,60.11,60.12,59.99,60.01,108238.0,47.3164,47.3243,47.222,47.2377,108238.0
2016-07-06 14:30:00,60.01,60.08,60.0,60.06,157492.0,47.2377,47.2928,47.2298,47.2771,157492.0
2016-07-06 14:35:00,60.07,60.16,60.03,60.12,96193.0,47.2849,47.3558,47.2535,47.3243,96193.0
2016-07-06 14:40:00,60.11,60.16,60.09,60.12,150223.0,47.3164,47.3558,47.3007,47.3243,150223.0
2016-07-06 14:45:00,60.12,60.16,60.05,60.1,126843.0,47.3243,47.3558,47.2692,47.3086,126843.0
2016-07-06 14:50:00,60.1,60.21,60.07,60.21,188599.0,47.3086,47.3951,47.2849,47.3951,188599.0
2016-07-06 14:55:00,60.22,60.29,60.21,60.27,146226.0,47.403,47.4581,47.3951,47.4424,146226.0
2016-07-06 15:00:00,60.27,60.29,60.22,60.25,89712.0,47.4424,47.4581,47.403,47.4266,89712.0
2016-07-06 15:05:00,60.24,60.26,60.2,60.26,135064.0,47.4188,47.4345,47.3873,47.4345,135064.0
2016-07-06 15:10:00,60.25,60.28,60.21,60.21,147421.0,47.4266,47.4502,47.3951,47.3951,147421.0
2016-07-06 15:15:00,60.21,60.25,60.18,60.18,101926.0,47.3951,47.4266,47.3715,47.3715,101926.0
2016-07-06 15:20:00,60.19,60.19,60.13,60.14,150442.0,47.3794,47.3794,47.3322,47.34,150442.0
2016-07-06 15:25:00,60.13,60.16,60.1,60.13,152178.0,47.3322,47.3558,47.3086,47.3322,152178.0
2016-07-06 15:30:00,60.14,60.16,60.11,60.14,172048.0,47.34,47.3558,47.3164,47.34,172048.0
2016-07-06 15:35:00,60.14,60.25,60.14,60.23,166017.0,47.34,47.4266,47.34,47.4109,166017.0
2016-07-06 15:40:00,60.23,60.29,60.22,60.28,242385.0,47.4109,47.4581,47.403,47.4502,242385.0
2016-07-06 15:45:00,60.28,60.28,60.16,60.16,290269.0,47.4502,47.4502,47.3558,47.3558,290269.0
2016-07-06 15:50:00,60.16,60.18,60.08,60.18,351932.0,47.3558,47.3715,47.2928,47.3715,351932.0
2016-07-06 15:55:00,60.17,60.25,60.16,60.22,822532.0,47.3637,47.4266,47.3558,47.403,822532.0
2016-07-07 09:30:00,60.52,60.75,60.44,60.67,382388.0,47.6392,47.8202,47.5762,47.7572,382388.0
2016-07-07 09:35:00,60.7,60.78,60.61,60.62,306037.0,47.7809,47.8438,47.71,47.7179,306037.0
2016-07-07 09:40:00,60.63,60.81,60.61,60.78,195661.0,47.7258,47.8674,47.71,47.8438,195661.0
2016-07-07 09:45:00,60.78,60.94,60.77,60.94,184811.0,47.8438,47.9698,47.836,47.9698,184811.0
2016-07-07 09:50:00,60.94,61.04,60.93,60.97,322027.0,47.9698,48.0485,47.9619,47.9934,322027.0
2016-07-07 09:55:00,60.98,61.08,60.97,61.06,231317.0,48.0013,48.08,47.9934,48.0642,231317.0
2016-07-07 10:00:00,61.06,61.14,61.02,61.04,306311.0,48.0642,48.1272,48.0327,48.0485,306311.0
2016-07-07 10:05:00,61.05,61.13,60.95,60.97,225708.0,48.0564,48.1193,47.9776,47.9934,225708.0
2016-07-07 10:10:00,60.97,60.97,60.85,60.92,141966.0,47.9934,47.9934,47.8989,47.954,141966.0
2016-07-07 10:15:00,60.92,61.08,60.92,60.98,158253.0,47.954,48.08,47.954,48.0013,158253.0
2016-07-07 10:20:00,60.97,61.0,60.87,60.98,140499.0,47.9934,48.017,47.9147,48.0013,140499.0
2016-07-07 10:25:00,60.98,61.06,60.95,61.0,173381.0,48.0013,48.0642,47.9776,48.017,173381.0
2016-07-07 10:30:00,61.01,61.1,61.0,61.1,132885.0,48.0249,48.0957,48.017,48.0957,132885.0
2016-07-07 10:35:00,61.09,61.1,61.01,61.05,103495.0,48.0878,48.0957,48.0249,48.0564,103495.0
2016-07-07 10:40:00,61.06,61.07,60.91,60.93,138340.0,48.0642,48.0721,47.9462,47.9619,138340.0
2016-07-07 10:45:00,60.93,60.95,60.84,60.93,119955.0,47.9619,47.9776,47.8911,47.9619,119955.0
2016-07-07 10:50:00,60.94,60.94,60.75,60.79,125354.0,47.9698,47.9698,47.8202,47.8517,125354.0
2016-07-07 10:55:00,60.8,60.82,60.69,60.77,118768.0,47.8596,47.8753,47.773,47.836,118768.0
2016-07-07 11:00:00,60.76,60.76,60.54,60.54,204306.0,47.8281,47.8281,47.6549,47.6549,204306.0
2016-07-07 11:05:00,60.55,60.7,60.53,60.64,201661.0,47.6628,47.7809,47.647,47.7336,201661.0
2016-07-07 11:10:00,60.65,60.7,60.59,60.64,147245.0,47.7415,47.7809,47.6943,47.7336,147245.0
2016-07-07 11:15:00,60.64,60.7,60.57,60.62,144208.0,47.7336,47.7809,47.6785,47.7179,144208.0
2016-07-07 11:20:00,60.62,60.63,60.46,60.46,118085.0,47.7179,47.7258,47.5919,47.5919,118085.0
2016-07-07 11:25:00,60.46,60.54,60.44,60.51,118550.0,47.5919,47.6549,47.5762,47.6313,118550.0
2016-07-07 11:30:00,60.51,60.54,60.42,60.53,120085.0,47.6313,47.6549,47.5604,47.647,120085.0
2016-07-07 11:35:00,60.53,60.59,60.52,60.57,82602.0,47.647,47.6943,47.6392,47.6785,82602.0
2016-07-07 11:40:00,60.57,60.58,60.45,60.46,112427.0,47.6785,47.6864,47.5841,47.5919,112427.0
2016-07-07 11:45:00,60.45,60.46,60.25,60.36,204771.0,47.5841,47.5919,47.4266,47.5132,204771.0
2016-07-07 11:50:00,60.36,60.43,60.31,60.43,105673.0,47.5132,47.5683,47.4739,47.5683,105673.0
2016-07-07 11:55:00,60.44,60.53,60.43,60.53,78898.0,47.5762,47.647,47.5683,47.647,78898.0
2016-07-07 12:00:00,60.52,60.56,60.46,60.52,106066.0,47.6392,47.6706,47.5919,47.6392,106066.0
2016-07-07 12:05:00,60.52,60.54,60.42,60.44,176490.0,47.6392,47.6549,47.5604,47.5762,176490.0
2016-07-07 12:10:00,60.45,60.55,60.44,60.53,55206.0,47.5841,47.6628,47.5762,47.647,55206.0
2016-07-07 12:15:00,60.53,60.55,60.47,60.5,114753.0,47.647,47.6628,47.5998,47.6234,114753.0
2016-07-07 12:20:00,60.5,60.52,60.42,60.43,88899.0,47.6234,47.6392,47.5604,47.5683,88899.0
2016-07-07 12:25:00,60.43,60.5,60.32,60.48,218659.0,47.5683,47.6234,47.4817,47.6077,218659.0
2016-07-07 12:30:00,60.48,60.53,60.45,60.5,63165.0,47.6077,47.647,47.5841,47.6234,63165.0
2016-07-07 12:35:00,60.5,60.57,60.47,60.56,73357.0,47.6234,47.6785,47.5998,47.6706,73357.0
2016-07-07 12:40:00,60.56,60.57,60.52,60.54,54471.0,47.6706,47.6785,47.6392,47.6549,54471.0
2016-07-07 12:45:00,60.54,60.55,60.42,60.44,66303.0,47.6549,47.6628,47.5604,47.5762,66303.0
2016-07-07 12:50:00,60.44,60.44,60.29,60.34,136058.0,47.5762,47.5762,47.4581,47.4975,136058.0
2016-07-07 12:55:00,60.34,60.4,60.31,60.35,179008.0,47.4975,47.5447,47.4739,47.5053,179008.0
2016-07-07 13:00:00,60.35,60.38,60.26,60.3,100149.0,47.5053,47.529,47.4345,47.466,100149.0
2016-07-07 13:05:00,60.3,60.36,60.28,60.34,86713.0,47.466,47.5132,47.4502,47.4975,86713.0
2016-07-07 13:10:00,60.34,60.34,60.28,60.3,75386.0,47.4975,47.4975,47.4502,47.466,75386.0
2016-07-07 13:15:00,60.3,60.36,60.28,60.35,47928.0,47.466,47.5132,47.4502,47.5053,47928.0
2016-07-07 13:20:00,60.34,60.38,60.33,60.35,116031.0,47.4975,47.529,47.4896,47.5053,116031.0
2016-07-07 13:25:00,60.35,60.41,60.34,60.38,220057.0,47.5053,47.5526,47.4975,47.529,220057.0
2016-07-07 13:30:00,60.37,60.43,60.37,60.42,66640.0,47.5211,47.5683,47.5211,47.5604,66640.0
2016-07-07 13:35:00,60.41,60.42,60.37,60.38,63521.0,47.5526,47.5604,47.5211,47.529,63521.0
2016-07-07 13:40:00,60.38,60.41,60.33,60.39,104609.0,47.529,47.5526,47.4896,47.5368,104609.0
2016-07-07 13:45:00,60.39,60.4,60.33,60.37,64144.0,47.5368,47.5447,47.4896,47.5211,64144.0
2016-07-07 13:50:00,60.36,60.36,60.25,60.27,104931.0,47.5132,47.5132,47.4266,47.4424,104931.0
2016-07-07 13:55:00,60.28,60.33,60.25,60.31,79778.0,47.4502,47.4896,47.4266,47.4739,79778.0
2016-07-07 14:00:00,60.31,60.39,60.3,60.36,107410.0,47.4739,47.5368,47.466,47.5132,107410.0
2016-07-07 14:05:00,60.35,60.4,60.28,60.29,173256.0,47.5053,47.5447,47.4502,47.4581,173256.0
2016-07-07 14:10:00,60.29,60.29,60.16,60.2,103438.0,47.4581,47.4581,47.3558,47.3873,103438.0
2016-07-07 14:15:00,60.2,60.31,60.2,60.24,98755.0,47.3873,47.4739,47.3873,47.4188,98755.0
2016-07-07 14:20:00,60.24,60.32,60.23,60.28,60731.0,47.4188,47.4817,47.4109,47.4502,60731.0
2016-07-07 14:25:00,60.28,60.35,60.25,60.29,127660.0,47.4502,47.5053,47.4266,47.4581,127660.0
2016-07-07 14:30:00,60.3,60.32,60.2,60.2,93487.0,47.466,47.4817,47.3873,47.3873,93487.0
2016-07-07 14:35:00,60.2,60.26,60.19,60.23,105432.0,47.3873,47.4345,47.3794,47.4109,105432.0
2016-07-07 14:40:00,60.23,60.23,60.16,60.2,67672.0,47.4109,47.4109,47.3558,47.3873,67672.0
2016-07-07 14:45:00,60.21,60.3,60.2,60.27,99582.0,47.3951,47.466,47.3873,47.4424,99582.0
2016-07-07 14:50:00,60.28,60.31,60.2,60.3,90328.0,47.4502,47.4739,47.3873,47.466,90328.0
2016-07-07 14:55:00,60.3,60.32,60.21,60.24,72971.0,47.466,47.4817,47.3951,47.4188,72971.0
2016-07-07 15:00:00,60.24,60.31,60.17,60.31,97948.0,47.4188,47.4739,47.3637,47.4739,97948.0
2016-07-07 15:05:00,60.31,60.44,60.3,60.43,148795.0,47.4739,47.5762,47.466,47.5683,148795.0
2016-07-07 15:10:00,60.43,60.45,60.38,60.43,129773.0,47.5683,47.5841,47.529,47.5683,129773.0
2016-07-07 15:15:00,60.43,60.44,60.36,60.41,121248.0,47.5683,47.5762,47.5132,47.5526,121248.0
2016-07-07 15:20:00,60.41,60.43,60.35,60.36,156044.0,47.5526,47.5683,47.5053,47.5132,156044.0
2016-07-07 15:25:00,60.35,60.38,60.33,60.38,109310.0,47.5053,47.529,47.4896,47.529,109310.0
2016-07-07 15:30:00,60.38,60.48,60.35,60.48,147974.0,47.529,47.6077,47.5053,47.6077,147974.0
2016-07-07 15:35:00,60.48,60.52,60.45,60.51,176224.0,47.6077,47.6392,47.5841,47.6313,176224.0
2016-07-07 15:40:00,60.51,60.56,60.49,60.52,201326.0,47.6313,47.6706,47.6155,47.6392,201326.0
2016-07-07 15:45:00,60.51,60.56,60.5,60.52,234388.0,47.6313,47.6706,47.6234,47.6392,234388.0
2016-07-07 15:50:00,60.52,60.54,60.49,60.54,249765.0,47.6392,47.6549,47.6155,47.6549,249765.0
2016-07-07 15:55:00,60.54,60.58,60.49,60.57,544717.0,47.6549,47.6864,47.6155,47.6785,544717.0
2016-07-08 09:30:00,61.33,61.71,61.33,61.62,917023.0,48.2768,48.5759,48.2768,48.505,917023.0
2016-07-08 09:35:00,61.62,61.75,61.59,61.71,529563.0,48.505,48.6074,48.4814,48.5759,529563.0
2016-07-08 09:40:00,61.71,61.97,61.7,61.82,516062.0,48.5759,48.7806,48.568,48.6625,516062.0
2016-07-08 09:45:00,61.83,61.96,61.81,61.96,394071.0,48.6703,48.7727,48.6546,48.7727,394071.0
2016-07-08 09:50:00,61.96,62.16,61.96,62.12,577712.0,48.7727,48.9301,48.7727,48.8986,577712.0
2016-07-08 09:55:00,62.12,62.16,62.05,62.09,383814.0,48.8986,48.9301,48.8435,48.875,383814.0
2016-07-08 10:00:00,62.1,62.17,62.04,62.06,327686.0,48.8829,48.938,48.8357,48.8514,327686.0
2016-07-08 10:05:00,62.06,62.13,61.97,62.0,337047.0,48.8514,48.9065,48.7806,48.8042,337047.0
2016-07-08 10:10:00,62.0,62.03,61.85,61.94,308646.0,48.8042,48.8278,48.6861,48.7569,308646.0
2016-07-08 10:15:00,61.94,61.95,61.77,61.78,455355.0,48.7569,48.7648,48.6231,48.631,455355.0
2016-07-08 10:20:00,61.77,61.81,61.57,61.78,409773.0,48.6231,48.6546,48.4657,48.631,409773.0
2016-07-08 10:25:00,61.79,61.97,61.76,61.93,273080.0,48.6389,48.7806,48.6152,48.7491,273080.0
2016-07-08 10:30:00,61.93,61.99,61.78,61.8,300849.0,48.7491,48.7963,48.631,48.6467,300849.0
2016-07-08 10:35:00,61.79,61.84,61.71,61.72,327484.0,48.6389,48.6782,48.5759,48.5838,327484.0
2016-07-08 10:40:00,61.71,61.81,61.71,61.78,168823.0,48.5759,48.6546,48.5759,48.631,168823.0
2016-07-08 10:45:00,61.79,61.84,61.71,61.72,129268.0,48.6389,48.6782,48.5759,48.5838,129268.0
2016-07-08 10:50:00,61.72,61.8,61.7,61.78,219055.0,48.5838,48.6467,48.568,48.631,219055.0
2016-07-08 10:55:00,61.77,61.88,61.73,61.81,282979.0,48.6231,48.7097,48.5916,48.6546,282979.0
2016-07-08 11:00:00,61.82,61.85,61.77,61.81,178945.0,48.6625,48.6861,48.6231,48.6546,178945.0
2016-07-08 11:05:00,61.81,61.84,61.72,61.73,214849.0,48.6546,48.6782,48.5838,48.5916,214849.0
2016-07-08 11:10:00,61.73,61.82,61.73,61.78,175309.0,48.5916,48.6625,48.5916,48.631,175309.0
2016-07-08 11:15:00,61.78,61.93,61.75,61.92,164738.0,48.631,48.7491,48.6074,48.7412,164738.0
2016-07-08 11:20:00,61.93,61.97,61.88,61.94,167764.0,48.7491,48.7806,48.7097,48.7569,167764.0
2016-07-08 11:25:00,61.94,61.99,61.94,61.94,127230.0,48.7569,48.7963,48.7569,48.7569,127230.0
2016-07-08 11:30:00,61.95,61.96,61.91,61.96,95196.0,48.7648,48.7727,48.7333,48.7727,95196.0
2016-07-08 11:35:00,61.96,61.99,61.91,61.94,78698.0,48.7727,48.7963,48.7333,48.7569,78698.0
2016-07-08 11:40:00,61.95,61.99,61.91,61.96,69933.0,48.7648,48.7963,48.7333,48.7727,69933.0
2016-07-08 11:45:00,61.95,61.98,61.92,61.98,68025.0,48.7648,48.7884,48.7412,48.7884,68025.0
2016-07-08 11:50:00,61.98,61.98,61.92,61.97,88151.0,48.7884,48.7884,48.7412,48.7806,88151.0
2016-07-08 11:55:00,61.97,61.98,61.89,61.92,78935.0,48.7806,48.7884,48.7176,48.7412,78935.0
2016-07-08 12:00:00,61.92,61.93,61.89,61.92,104352.0,48.7412,48.7491,48.7176,48.7412,104352.0
2016-07-08 12:05:00,61.91,61.98,61.9,61.96,144359.0,48.7333,48.7884,48.7254,48.7727,144359.0
2016-07-08 12:10:00,61.97,61.99,61.95,61.98,122204.0,48.7806,48.7963,48.7648,48.7884,122204.0
2016-07-08 12:15:00,61.98,61.99,61.9,61.91,126647.0,48.7884,48.7963,48.7254,48.7333,126647.0
2016-07-08 12:20:00,61.91,61.91,61.84,61.85,76149.0,48.7333,48.7333,48.6782,48.6861,76149.0
2016-07-08 12:25:00,61.85,61.86,61.77,61.85,136690.0,48.6861,48.694,48.6231,48.6861,136690.0
2016-07-08 12:30:00,61.86,61.89,61.8,61.82,66235.0,48.694,48.7176,48.6467,48.6625,66235.0
2016-07-08 12:35:00,61.82,61.88,61.82,61.84,69319.0,48.6625,48.7097,48.6625,48.6782,69319.0
2016-07-08 12:40:00,61.84,61.89,61.84,61.86,74754.0,48.6782,48.7176,48.6782,48.694,74754.0
2016-07-08 12:45:00,61.87,61.87,61.83,61.86,46342.0,48.7018,48.7018,48.6703,48.694,46342.0
2016-07-08 12:50:00,61.86,61.86,61.82,61.85,42870.0,48.694,48.694,48.6625,48.6861,42870.0
2016-07-08 12:55:00,61.85,61.9,61.85,61.89,110629.0,48.6861,48.7254,48.6861,48.7176,110629.0
2016-07-08 13:00:00,61.89,61.91,61.85,61.87,82548.0,48.7176,48.7333,48.6861,48.7018,82548.0
2016-07-08 13:05:00,61.87,61.94,61.86,61.92,99814.0,48.7018,48.7569,48.694,48.7412,99814.0
2016-07-08 13:10:00,61.93,61.94,61.88,61.91,71921.0,48.7491,48.7569,48.7097,48.7333,71921.0
2016-07-08 13:15:00,61.91,61.93,61.89,61.92,100462.0,48.7333,48.7491,48.7176,48.7412,100462.0
2016-07-08 13:20:00,61.91,61.94,61.9,61.92,100393.0,48.7333,48.7569,48.7254,48.7412,100393.0
2016-07-08 13:25:00,61.93,61.94,61.91,61.91,80966.0,48.7491,48.7569,48.7333,48.7333,80966.0
2016-07-08 13:30:00,61.92,61.93,61.89,61.93,62861.0,48.7412,48.7491,48.7176,48.7491,62861.0
2016-07-08 13:35:00,61.93,61.93,61.9,61.92,61164.0,48.7491,48.7491,48.7254,48.7412,61164.0
2016-07-08 13:40:00,61.91,61.94,61.87,61.88,91231.0,48.7333,48.7569,48.7018,48.7097,91231.0
2016-07-08 13:45:00,61.87,61.91,61.86,61.9,73017.0,48.7018,48.7333,48.694,48.7254,73017.0
2016-07-08 13:50:00,61.9,61.9,61.84,61.86,70605.0,48.7254,48.7254,48.6782,48.694,70605.0
2016-07-08 13:55:00,61.86,61.89,61.84,61.89,61459.0,48.694,48.7176,48.6782,48.7176,61459.0
2016-07-08 14:00:00,61.89,61.91,61.83,61.83,93810.0,48.7176,48.7333,48.6703,48.6703,93810.0
2016-07-08 14:05:00,61.84,61.85,61.8,61.82,83476.0,48.6782,48.6861,48.6467,48.6625,83476.0
2016-07-08 14:10:00,61.83,61.89,61.82,61.88,116364.0,48.6703,48.7176,48.6625,48.7097,116364.0
2016-07-08 14:15:00,61.88,61.91,61.87,61.91,145842.0,48.7097,48.7333,48.7018,48.7333,145842.0
2016-07-08 14:20:00,61.9,61.95,61.89,61.9,146649.0,48.7254,48.7648,48.7176,48.7254,146649.0
2016-07-08 14:25:00,61.9,61.93,61.87,61.89,83463.0,48.7254,48.7491,48.7018,48.7176,83463.0
2016-07-08 14:30:00,61.88,61.95,61.86,61.94,109456.0,48.7097,48.7648,48.694,48.7569,109456.0
2016-07-08 14:35:00,61.94,61.98,61.89,61.89,120096.0,48.7569,48.7884,48.7176,48.7176,120096.0
2016-07-08 14:40:00,61.89,61.91,61.86,61.89,80512.0,48.7176,48.7333,48.694,48.7176,80512.0
2016-07-08 14:45:00,61.89,61.9,61.83,61.9,141528.0,48.7176,48.7254,48.6703,48.7254,141528.0
2016-07-08 14:50:00,61.9,61.98,61.86,61.97,97406.0,48.7254,48.7884,48.694,48.7806,97406.0
2016-07-08 14:55:00,61.97,61.97,61.84,61.85,88081.0,48.7806,48.7806,48.6782,48.6861,88081.0
2016-07-08 15:00:00,61.85,61.91,61.84,61.86,112915.0,48.6861,48.7333,48.6782,48.694,112915.0
2016-07-08 15:05:00,61.86,61.89,61.84,61.88,110376.0,48.694,48.7176,48.6782,48.7097,110376.0
2016-07-08 15:10:00,61.88,61.9,61.85,61.87,122928.0,48.7097,48.7254,48.6861,48.7018,122928.0
2016-07-08 15:15:00,61.87,61.89,61.85,61.87,108989.0,48.7018,48.7176,48.6861,48.7018,108989.0
2016-07-08 15:20:00,61.87,61.87,61.82,61.83,109077.0,48.7018,48.7018,48.6625,48.6703,109077.0
2016-07-08 15:25:00,61.83,61.85,61.82,61.83,84970.0,48.6703,48.6861,48.6625,48.6703,84970.0
2016-07-08 15:30:00,61.83,61.84,61.8,61.83,175525.0,48.6703,48.6782,48.6467,48.6703,175525.0
2016-07-08 15:35:00,61.82,61.87,61.8,61.86,207409.0,48.6625,48.7018,48.6467,48.694,207409.0
2016-07-08 15:40:00,61.86,61.86,61.8,61.83,219893.0,48.694,48.694,48.6467,48.6703,219893.0
2016-07-08 15:45:00,61.83,61.86,61.81,61.86,258178.0,48.6703,48.694,48.6546,48.694,258178.0
2016-07-08 15:50:00,61.86,61.86,61.8,61.83,262074.0,48.694,48.694,48.6467,48.6703,262074.0
2016-07-08 15:55:00,61.83,61.88,61.79,61.8,741759.0,48.6703,48.7097,48.6389,48.6467,741759.0
2016-07-11 09:30:00,62.42,62.67,62.37,62.65,629076.0,49.1348,49.3316,49.0954,49.3158,629076.0
2016-07-11 09:35:00,62.66,62.95,62.64,62.83,452614.0,49.3237,49.552,49.308,49.4575,452614.0
2016-07-11 09:40:00,62.83,62.85,62.62,62.66,267716.0,49.4575,49.4733,49.2922,49.3237,267716.0
2016-07-11 09:45:00,62.66,62.75,62.44,62.45,329830.0,49.3237,49.3945,49.1505,49.1584,329830.0
2016-07-11 09:50:00,62.45,62.47,62.34,62.39,355091.0,49.1584,49.1741,49.0718,49.1112,355091.0
2016-07-11 09:55:00,62.39,62.5,62.34,62.49,168952.0,49.1112,49.1977,49.0718,49.1899,168952.0
2016-07-11 10:00:00,62.5,62.5,62.33,62.35,280895.0,49.1977,49.1977,49.0639,49.0797,280895.0
2016-07-11 10:05:00,62.34,62.55,62.34,62.53,215335.0,49.0718,49.2371,49.0718,49.2214,215335.0
2016-07-11 10:10:00,62.53,62.54,62.26,62.35,182169.0,49.2214,49.2292,49.0088,49.0797,182169.0
2016-07-11 10:15:00,62.35,62.46,62.34,62.4,168355.0,49.0797,49.1663,49.0718,49.119,168355.0
2016-07-11 10:20:00,62.4,62.42,62.16,62.18,386996.0,49.119,49.1348,48.9301,48.9459,386996.0
2016-07-11 10:25:00,62.18,62.25,62.14,62.17,171196.0,48.9459,49.001,48.9144,48.938,171196.0
2016-07-11 10:30:00,62.18,62.33,62.16,62.3,180575.0,48.9459,49.0639,48.9301,49.0403,180575.0
2016-07-11 10:35:00,62.3,62.35,62.26,62.35,92614.0,49.0403,49.0797,49.0088,49.0797,92614.0
2016-07-11 10:40:00,62.35,62.36,62.24,62.32,144879.0,49.0797,49.0875,48.9931,49.0561,144879.0
2016-07-11 10:45:00,62.32,62.34,62.25,62.26,128117.0,49.0561,49.0718,49.001,49.0088,128117.0
2016-07-11 10:50:00,62.27,62.33,62.25,62.25,125795.0,49.0167,49.0639,49.001,49.001,125795.0
2016-07-11 10:55:00,62.25,62.34,62.24,62.31,82900.0,49.001,49.0718,48.9931,49.0482,82900.0
2016-07-11 11:00:00,62.31,62.37,62.3,62.31,182675.0,49.0482,49.0954,49.0403,49.0482,182675.0
2016-07-11 11:05:00,62.31,62.38,62.3,62.3,148885.0,49.0482,49.1033,49.0403,49.0403,148885.0
2016-07-11 11:10:00,62.29,62.39,62.29,62.36,168448.0,49.0324,49.1112,49.0324,49.0875,168448.0
2016-07-11 11:15:00,62.37,62.37,62.23,62.32,235218.0,49.0954,49.0954,48.9852,49.0561,235218.0
2016-07-11 11:20:00,62.31,62.32,62.24,62.25,106010.0,49.0482,49.0561,48.9931,49.001,106010.0
2016-07-11 11:25:00,62.25,62.29,62.22,62.28,112426.0,49.001,49.0324,48.9773,49.0246,112426.0
2016-07-11 11:30:00,62.28,62.33,62.26,62.32,89986.0,49.0246,49.0639,49.0088,49.0561,89986.0
2016-07-11 11:35:00,62.33,62.36,62.28,62.3,81266.0,49.0639,49.0875,49.0246,49.0403,81266.0
2016-07-11 11:40:00,62.3,62.31,62.24,62.26,76813.0,49.0403,49.0482,48.9931,49.0088,76813.0
2016-07-11 11:45:00,62.26,62.26,62.21,62.25,110345.0,49.0088,49.0088,48.9695,49.001,110345.0
2016-07-11 11:50:00,62.25,62.31,62.23,62.3,94372.0,49.001,49.0482,48.9852,49.0403,94372.0
2016-07-11 11:55:00,62.3,62.31,62.25,62.27,73032.0,49.0403,49.0482,49.001,49.0167,73032.0
2016-07-11 12:00:00,62.28,62.33,62.25,62.3,56383.0,49.0246,49.0639,49.001,49.0403,56383.0
2016-07-11 12:05:00,62.3,62.35,62.29,62.33,125316.0,49.0403,49.0797,49.0324,49.0639,125316.0
2016-07-11 12:10:00,62.33,62.36,62.3,62.34,77602.0,49.0639,49.0875,49.0403,49.0718,77602.0
2016-07-11 12:15:00,62.34,62.37,62.33,62.35,61000.0,49.0718,49.0954,49.0639,49.0797,61000.0
2016-07-11 12:20:00,62.36,62.41,62.35,62.36,70121.0,49.0875,49.1269,49.0797,49.0875,70121.0
2016-07-11 12:25:00,62.37,62.43,62.35,62.42,62605.0,49.0954,49.1426,49.0797,49.1348,62605.0
2016-07-11 12:30:00,62.43,62.46,62.4,62.42,110049.0,49.1426,49.1663,49.119,49.1348,110049.0
2016-07-11 12:35:00,62.42,62.47,62.42,62.45,62649.0,49.1348,49.1741,49.1348,49.1584,62649.0
2016-07-11 12:40:00,62.46,62.48,62.44,62.47,81145.0,49.1663,49.182,49.1505,49.1741,81145.0
2016-07-11 12:45:00,62.47,62.49,62.43,62.43,86267.0,49.1741,49.1899,49.1426,49.1426,86267.0
2016-07-11 12:50:00,62.44,62.48,62.43,62.46,65132.0,49.1505,49.182,49.1426,49.1663,65132.0
2016-07-11 12:55:00,62.45,62.49,62.41,62.49,104603.0,49.1584,49.1899,49.1269,49.1899,104603.0
2016-07-11 13:00:00,62.48,62.5,62.47,62.47,82814.0,49.182,49.1977,49.1741,49.1741,82814.0
2016-07-11 13:05:00,62.48,62.49,62.45,62.48,57815.0,49.182,49.1899,49.1584,49.182,57815.0
2016-07-11 13:10:00,62.47,62.49,62.45,62.46,86026.0,49.1741,49.1899,49.1584,49.1663,86026.0
2016-07-11 13:15:00,62.46,62.47,62.44,62.45,40803.0,49.1663,49.1741,49.1505,49.1584,40803.0
2016-07-11 13:20:00,62.45,62.5,62.44,62.45,66367.0,49.1584,49.1977,49.1505,49.1584,66367.0
2016-07-11 13:25:00,62.46,62.47,62.41,62.44,98830.0,49.1663,49.1741,49.1269,49.1505,98830.0
2016-07-11 13:30:00,62.44,62.45,62.39,62.41,109616.0,49.1505,49.1584,49.1112,49.1269,109616.0
2016-07-11 13:35:00,62.42,62.48,62.42,62.48,100998.0,49.1348,49.182,49.1348,49.182,100998.0
2016-07-11 13:40:00,62.47,62.5,62.46,62.5,103474.0,49.1741,49.1977,49.1663,49.1977,103474.0
2016-07-11 13:45:00,62.49,62.52,62.46,62.5,153190.0,49.1899,49.2135,49.1663,49.1977,153190.0
2016-07-11 13:50:00,62.5,62.53,62.49,62.49,76086.0,49.1977,49.2214,49.1899,49.1899,76086.0
2016-07-11 13:55:00,62.5,62.5,62.43,62.44,81570.0,49.1977,49.1977,49.1426,49.1505,81570.0
2016-07-11 14:00:00,62.43,62.46,62.41,62.44,97615.0,49.1426,49.1663,49.1269,49.1505,97615.0
2016-07-11 14:05:00,62.44,62.49,62.43,62.47,68395.0,49.1505,49.1899,49.1426,49.1741,68395.0
2016-07-11 14:10:00,62.48,62.48,62.44,62.48,70186.0,49.182,49.182,49.1505,49.182,70186.0
2016-07-11 14:15:00,62.47,62.49,62.42,62.44,61273.0,49.1741,49.1899,49.1348,49.1505,61273.0
2016-07-11 14:20:00,62.43,62.46,62.43,62.45,46448.0,49.1426,49.1663,49.1426,49.1584,46448.0
2016-07-11 14:25:00,62.44,62.51,62.44,62.48,96553.0,49.1505,49.2056,49.1505,49.182,96553.0
2016-07-11 14:30:00,62.48,62.52,62.46,62.5,52518.0,49.182,49.2135,49.1663,49.1977,52518.0
2016-07-11 14:35:00,62.5,62.53,62.48,62.5,68943.0,49.1977,49.2214,49.182,49.1977,68943.0
2016-07-11 14:40:00,62.5,62.53,62.48,62.52,88532.0,49.1977,49.2214,49.182,49.2135,88532.0
2016-07-11 14:45:00,62.52,62.53,62.47,62.5,71305.0,49.2135,49.2214,49.1741,49.1977,71305.0
2016-07-11 14:50:00,62.5,62.5,62.47,62.49,81135.0,49.1977,49.1977,49.1741,49.1899,81135.0
2016-07-11 14:55:00,62.5,62.53,62.47,62.48,83431.0,49.1977,49.2214,49.1741,49.182,83431.0
2016-07-11 15:00:00,62.48,62.54,62.48,62.52,113385.0,49.182,49.2292,49.182,49.2135,113385.0
2016-07-11 15:05:00,62.51,62.59,62.5,62.59,172730.0,49.2056,49.2686,49.1977,49.2686,172730.0
2016-07-11 15:10:00,62.59,62.6,62.57,62.59,125741.0,49.2686,49.2765,49.2528,49.2686,125741.0
2016-07-11 15:15:00,62.58,62.63,62.58,62.63,135995.0,49.2607,49.3001,49.2607,49.3001,135995.0
2016-07-11 15:20:00,62.63,62.64,62.6,62.61,96581.0,49.3001,49.308,49.2765,49.2843,96581.0
2016-07-11 15:25:00,62.62,62.63,62.54,62.54,147695.0,49.2922,49.3001,49.2292,49.2292,147695.0
2016-07-11 15:30:00,62.54,62.55,62.43,62.45,174536.0,49.2292,49.2371,49.1426,49.1584,174536.0
2016-07-11 15:35:00,62.44,62.48,62.43,62.45,147974.0,49.1505,49.182,49.1426,49.1584,147974.0
2016-07-11 15:40:00,62.45,62.46,62.4,62.42,159293.0,49.1584,49.1663,49.119,49.1348,159293.0
2016-07-11 15:45:00,62.42,62.43,62.34,62.36,233272.0,49.1348,49.1426,49.0718,49.0875,233272.0
2016-07-11 15:50:00,62.35,62.37,62.34,62.37,250302.0,49.0797,49.0954,49.0718,49.0954,250302.0
2016-07-11 15:55:00,62.37,62.37,62.26,62.28,568150.0,49.0954,49.0954,49.0088,49.0246,568150.0
2016-07-12 09:30:00,63.02,63.29,62.93,63.27,761478.0,49.6071,49.8196,49.5362,49.8039,761478.0
2016-07-12 09:35:00,63.27,63.56,63.26,63.39,562457.0,49.8039,50.0321,49.796,49.8983,562457.0
2016-07-12 09:40:00,63.39,63.45,63.34,63.42,267887.0,49.8983,49.9456,49.859,49.9219,267887.0
2016-07-12 09:45:00,63.43,63.47,63.23,63.24,323471.0,49.9298,49.9613,49.7724,49.7802,323471.0
2016-07-12 09:50:00,63.25,63.43,63.19,63.36,266257.0,49.7881,49.9298,49.7409,49.8747,266257.0
2016-07-12 09:55:00,63.35,63.42,63.26,63.28,182158.0,49.8668,49.9219,49.796,49.8117,182158.0
2016-07-12 10:00:00,63.28,63.31,63.2,63.25,569494.0,49.8117,49.8354,49.7488,49.7881,569494.0
2016-07-12 10:05:00,63.25,63.28,63.11,63.12,213322.0,49.7881,49.8117,49.6779,49.6858,213322.0
2016-07-12 10:10:00,63.11,63.18,62.99,63.0,343169.0,49.6779,49.733,49.5835,49.5913,343169.0
2016-07-12 10:15:00,63.0,63.09,62.96,63.01,322027.0,49.5913,49.6622,49.5598,49.5992,322027.0
2016-07-12 10:20:00,63.01,63.04,62.94,62.97,194757.0,49.5992,49.6228,49.5441,49.5677,194757.0
2016-07-12 10:25:00,62.97,63.01,62.89,62.96,228236.0,49.5677,49.5992,49.5047,49.5598,228236.0
2016-07-12 10:30:00,62.96,63.08,62.95,63.08,163403.0,49.5598,49.6543,49.552,49.6543,163403.0
2016-07-12 10:35:00,63.07,63.08,62.95,63.0,116901.0,49.6464,49.6543,49.552,49.5913,116901.0
2016-07-12 10:40:00,63.0,63.08,62.99,63.05,140203.0,49.5913,49.6543,49.5835,49.6307,140203.0
2016-07-12 10:45:00,63.06,63.08,62.99,63.04,161955.0,49.6386,49.6543,49.5835,49.6228,161955.0
2016-07-12 10:50:00,63.05,63.09,63.04,63.07,142544.0,49.6307,49.6622,49.6228,49.6464,142544.0
2016-07-12 10:55:00,63.07,63.1,63.03,63.07,163676.0,49.6464,49.67,49.6149,49.6464,163676.0
2016-07-12 11:00:00,63.06,63.1,63.05,63.06,173515.0,49.6386,49.67,49.6307,49.6386,173515.0
2016-07-12 11:05:00,63.07,63.15,63.05,63.08,211211.0,49.6464,49.7094,49.6307,49.6543,211211.0
2016-07-12 11:10:00,63.08,63.16,63.07,63.14,142575.0,49.6543,49.7173,49.6464,49.7015,142575.0
2016-07-12 11:15:00,63.15,63.15,63.1,63.14,84737.0,49.7094,49.7094,49.67,49.7015,84737.0
2016-07-12 11:20:00,63.14,63.15,63.06,63.09,137396.0,49.7015,49.7094,49.6386,49.6622,137396.0
2016-07-12 11:25:00,63.09,63.18,63.08,63.15,169942.0,49.6622,49.733,49.6543,49.7094,169942.0
2016-07-12 11:30:00,63.14,63.21,63.12,63.19,126760.0,49.7015,49.7566,49.6858,49.7409,126760.0
2016-07-12 11:35:00,63.19,63.31,63.17,63.3,241026.0,49.7409,49.8354,49.7251,49.8275,241026.0
2016-07-12 11:40:00,63.3,63.36,63.3,63.34,117462.0,49.8275,49.8747,49.8275,49.859,117462.0
2016-07-12 11:45:00,63.33,63.34,63.28,63.33,113369.0,49.8511,49.859,49.8117,49.8511,113369.0
2016-07-12 11:50:00,63.34,63.35,63.27,63.29,130026.0,49.859,49.8668,49.8039,49.8196,130026.0
2016-07-12 11:55:00,63.29,63.33,63.27,63.27,117621.0,49.8196,49.8511,49.8039,49.8039,117621.0
2016-07-12 12:00:00,63.27,63.29,63.25,63.27,92991.0,49.8039,49.8196,49.7881,49.8039,92991.0
2016-07-12 12:05:00,63.26,63.27,63.23,63.26,104221.0,49.796,49.8039,49.7724,49.796,104221.0
2016-07-12 12:10:00,63.26,63.28,63.2,63.2,92370.0,49.796,49.8117,49.7488,49.7488,92370.0
2016-07-12 12:15:00,63.2,63.25,63.19,63.25,100336.0,49.7488,49.7881,49.7409,49.7881,100336.0
2016-07-12 12:20:00,63.24,63.26,63.21,63.24,78025.0,49.7802,49.796,49.7566,49.7802,78025.0
2016-07-12 12:25:00,63.25,63.26,63.23,63.25,86385.0,49.7881,49.796,49.7724,49.7881,86385.0
2016-07-12 12:30:00,63.25,63.29,63.24,63.28,82881.0,49.7881,49.8196,49.7802,49.8117,82881.0
2016-07-12 12:35:00,63.28,63.29,63.2,63.23,71811.0,49.8117,49.8196,49.7488,49.7724,71811.0
2016-07-12 12:40:00,63.23,63.25,63.17,63.18,76369.0,49.7724,49.7881,49.7251,49.733,76369.0
2016-07-12 12:45:00,63.18,63.19,63.12,63.15,98648.0,49.733,49.7409,49.6858,49.7094,98648.0
2016-07-12 12:50:00,63.15,63.2,63.13,63.17,97918.0,49.7094,49.7488,49.6937,49.7251,97918.0
2016-07-12 12:55:00,63.17,63.2,63.15,63.19,142098.0,49.7251,49.7488,49.7094,49.7409,142098.0
2016-07-12 13:00:00,63.19,63.21,63.15,63.18,184882.0,49.7409,49.7566,49.7094,49.733,184882.0
2016-07-12 13:05:00,63.17,63.2,63.1,63.11,103107.0,49.7251,49.7488,49.67,49.6779,103107.0
2016-07-12 13:10:00,63.1,63.13,63.09,63.13,112265.0,49.67,49.6937,49.6622,49.6937,112265.0
2016-07-12 13:15:00,63.14,63.14,63.11,63.12,125945.0,49.7015,49.7015,49.6779,49.6858,125945.0
2016-07-12 13:20:00,63.11,63.13,63.08,63.11,109627.0,49.6779,49.6937,49.6543,49.6779,109627.0
2016-07-12 13:25:00,63.1,63.12,63.08,63.1,88856.0,49.67,49.6858,49.6543,49.67,88856.0
2016-07-12 13:30:00,63.1,63.12,63.1,63.11,124229.0,49.67,49.6858,49.67,49.6779,124229.0
2016-07-12 13:35:00,63.12,63.17,63.11,63.17,207699.0,49.6858,49.7251,49.6779,49.7251,207699.0
2016-07-12 13:40:00,63.17,63.21,63.16,63.2,129488.0,49.7251,49.7566,49.7173,49.7488,129488.0
2016-07-12 13:45:00,63.2,63.21,63.16,63.18,128594.0,49.7488,49.7566,49.7173,49.733,128594.0
2016-07-12 13:50:00,63.18,63.18,63.12,63.13,118688.0,49.733,49.733,49.6858,49.6937,118688.0
2016-07-12 13:55:00,63.13,63.14,63.07,63.08,152171.0,49.6937,49.7015,49.6464,49.6543,152171.0
2016-07-12 14:00:00,63.07,63.13,63.07,63.1,111731.0,49.6464,49.6937,49.6464,49.67,111731.0
2016-07-12 14:05:00,63.09,63.12,63.07,63.08,108000.0,49.6622,49.6858,49.6464,49.6543,108000.0
2016-07-12 14:10:00,63.08,63.16,63.07,63.12,106789.0,49.6543,49.7173,49.6464,49.6858,106789.0
2016-07-12 14:15:00,63.13,63.16,63.11,63.13,87362.0,49.6937,49.7173,49.6779,49.6937,87362.0
2016-07-12 14:20:00,63.13,63.16,63.1,63.13,81116.0,49.6937,49.7173,49.67,49.6937,81116.0
2016-07-12 14:25:00,63.13,63.15,63.11,63.13,63927.0,49.6937,49.7094,49.6779,49.6937,63927.0
2016-07-12 14:30:00,63.12,63.17,63.11,63.11,107055.0,49.6858,49.7251,49.6779,49.6779,107055.0
2016-07-12 14:35:00,63.11,63.11,63.06,63.07,68604.0,49.6779,49.6779,49.6386,49.6464,68604.0
2016-07-12 14:40:00,63.07,63.13,63.04,63.13,140125.0,49.6464,49.6937,49.6228,49.6937,140125.0
2016-07-12 14:45:00,63.12,63.13,63.04,63.1,113404.0,49.6858,49.6937,49.6228,49.67,113404.0
2016-07-12 14:50:00,63.11,63.15,63.06,63.09,103193.0,49.6779,49.7094,49.6386,49.6622,103193.0
2016-07-12 14:55:00,63.09,63.1,63.05,63.08,84470.0,49.6622,49.67,49.6307,49.6543,84470.0
2016-07-12 15:00:00,63.07,63.1,63.06,63.06,102624.0,49.6464,49.67,49.6386,49.6386,102624.0
2016-07-12 15:05:00,63.06,63.07,63.04,63.05,78811.0,49.6386,49.6464,49.6228,49.6307,78811.0
2016-07-12 15:10:00,63.05,63.11,63.04,63.08,96018.0,49.6307,49.6779,49.6228,49.6543,96018.0
2016-07-12 15:15:00,63.09,63.09,63.01,63.04,119093.0,49.6622,49.6622,49.5992,49.6228,119093.0
2016-07-12 15:20:00,63.04,63.11,63.03,63.09,147862.0,49.6228,49.6779,49.6149,49.6622,147862.0
2016-07-12 15:25:00,63.1,63.17,63.09,63.17,312930.0,49.67,49.7251,49.6622,49.7251,312930.0
2016-07-12 15:30:00,63.16,63.31,63.14,63.3,378653.0,49.7173,49.8354,49.7015,49.8275,378653.0
2016-07-12 15:35:00,63.3,63.38,63.28,63.38,361976.0,49.8275,49.8905,49.8117,49.8905,361976.0
2016-07-12 15:40:00,63.37,63.38,63.28,63.29,232255.0,49.8826,49.8905,49.8117,49.8196,232255.0
2016-07-12 15:45:00,63.3,63.31,63.28,63.3,239341.0,49.8275,49.8354,49.8117,49.8275,239341.0
2016-07-12 15:50:00,63.3,63.31,63.26,63.29,298551.0,49.8275,49.8354,49.796,49.8196,298551.0
2016-07-12 15:55:00,63.29,63.3,63.21,63.21,707569.0,49.8196,49.8275,49.7566,49.7566,707569.0
2016-07-13 09:30:00,63.0,63.43,62.99,63.12,524988.0,49.5913,49.9298,49.5835,49.6858,524988.0
2016-07-13 09:35:00,63.12,63.24,62.83,62.98,364540.0,49.6858,49.7802,49.4575,49.5756,364540.0
2016-07-13 09:40:00,62.99,63.0,62.83,62.89,356484.0,49.5835,49.5913,49.4575,49.5047,356484.0
2016-07-13 09:45:00,62.89,62.96,62.75,62.8,300172.0,49.5047,49.5598,49.3945,49.4339,300172.0
2016-07-13 09:50:00,62.79,62.95,62.78,62.94,280969.0,49.426,49.552,49.4182,49.5441,280969.0
2016-07-13 09:55:00,62.94,62.97,62.83,62.9,338997.0,49.5441,49.5677,49.4575,49.5126,338997.0
2016-07-13 10:00:00,62.9,63.06,62.89,62.99,277028.0,49.5126,49.6386,49.5047,49.5835,277028.0
2016-07-13 10:05:00,62.98,63.04,62.96,62.98,238007.0,49.5756,49.6228,49.5598,49.5756,238007.0
2016-07-13 10:10:00,62.99,63.01,62.91,62.93,356629.0,49.5835,49.5992,49.5205,49.5362,356629.0
2016-07-13 10:15:00,62.93,62.98,62.86,62.88,124639.0,49.5362,49.5756,49.4811,49.4969,124639.0
2016-07-13 10:20:00,62.89,62.95,62.82,62.83,234786.0,49.5047,49.552,49.4496,49.4575,234786.0
2016-07-13 10:25:00,62.84,62.85,62.74,62.84,232841.0,49.4654,49.4733,49.3867,49.4654,232841.0
2016-07-13 10:30:00,62.86,62.99,62.77,62.78,392283.0,49.4811,49.5835,49.4103,49.4182,392283.0
2016-07-13 10:35:00,62.78,62.82,62.74,62.75,240463.0,49.4182,49.4496,49.3867,49.3945,240463.0
2016-07-13 10:40:00,62.75,62.92,62.74,62.9,210966.0,49.3945,49.5284,49.3867,49.5126,210966.0
2016-07-13 10:45:00,62.9,62.9,62.81,62.88,84798.0,49.5126,49.5126,49.4418,49.4969,84798.0
2016-07-13 10:50:00,62.88,62.91,62.87,62.89,165048.0,49.4969,49.5205,49.489,49.5047,165048.0
2016-07-13 10:55:00,62.89,62.95,62.88,62.93,94764.0,49.5047,49.552,49.4969,49.5362,94764.0
2016-07-13 11:00:00,62.93,63.0,62.93,62.96,128230.0,49.5362,49.5913,49.5362,49.5598,128230.0
2016-07-13 11:05:00,62.96,62.96,62.84,62.9,144175.0,49.5598,49.5598,49.4654,49.5126,144175.0
2016-07-13 11:10:00,62.9,62.99,62.85,62.86,144586.0,49.5126,49.5835,49.4733,49.4811,144586.0
2016-07-13 11:15:00,62.86,62.89,62.71,62.73,264600.0,49.4811,49.5047,49.3631,49.3788,264600.0
2016-07-13 11:20:00,62.72,62.76,62.71,62.74,98331.0,49.3709,49.4024,49.3631,49.3867,98331.0
2016-07-13 11:25:00,62.74,62.81,62.74,62.75,194325.0,49.3867,49.4418,49.3867,49.3945,194325.0
2016-07-13 11:30:00,62.75,62.77,62.72,62.73,173472.0,49.3945,49.4103,49.3709,49.3788,173472.0
2016-07-13 11:35:00,62.73,62.73,62.64,62.65,123659.0,49.3788,49.3788,49.308,49.3158,123659.0
2016-07-13 11:40:00,62.65,62.72,62.65,62.65,123362.0,49.3158,49.3709,49.3158,49.3158,123362.0
2016-07-13 11:45:00,62.65,62.71,62.64,62.69,154946.0,49.3158,49.3631,49.308,49.3473,154946.0
2016-07-13 11:50:00,62.69,62.81,62.67,62.8,156518.0,49.3473,49.4418,49.3316,49.4339,156518.0
2016-07-13 11:55:00,62.79,62.83,62.77,62.78,105337.0,49.426,49.4575,49.4103,49.4182,105337.0
2016-07-13 12:00:00,62.78,62.8,62.76,62.79,103066.0,49.4182,49.4339,49.4024,49.426,103066.0
2016-07-13 12:05:00,62.79,62.81,62.76,62.78,78078.0,49.426,49.4418,49.4024,49.4182,78078.0
2016-07-13 12:10:00,62.79,62.81,62.77,62.79,97722.0,49.426,49.4418,49.4103,49.426,97722.0
2016-07-13 12:15:00,62.79,62.86,62.78,62.85,110079.0,49.426,49.4811,49.4182,49.4733,110079.0
2016-07-13 12:20:00,62.85,62.88,62.83,62.86,62650.0,49.4733,49.4969,49.4575,49.4811,62650.0
2016-07-13 12:25:00,62.86,62.87,62.79,62.81,114907.0,49.4811,49.489,49.426,49.4418,114907.0
2016-07-13 12:30:00,62.81,62.83,62.77,62.83,103233.0,49.4418,49.4575,49.4103,49.4575,103233.0
2016-07-13 12:35:00,62.83,62.83,62.74,62.74,119466.0,49.4575,49.4575,49.3867,49.3867,119466.0
2016-07-13 12:40:00,62.74,62.78,62.72,62.77,93030.0,49.3867,49.4182,49.3709,49.4103,93030.0
2016-07-13 12:45:00,62.77,62.77,62.73,62.74,148227.0,49.4103,49.4103,49.3788,49.3867,148227.0
2016-07-13 12:50:00,62.73,62.74,62.72,62.74,57801.0,49.3788,49.3867,49.3709,49.3867,57801.0
2016-07-13 12:55:00,62.73,62.83,62.73,62.82,120309.0,49.3788,49.4575,49.3788,49.4496,120309.0
2016-07-13 13:00:00,62.82,62.9,62.82,62.9,191235.0,49.4496,49.5126,49.4496,49.5126,191235.0
2016-07-13 13:05:00,62.9,62.94,62.89,62.92,136161.0,49.5126,49.5441,49.5047,49.5284,136161.0
2016-07-13 13:10:00,62.92,62.95,62.91,62.94,67425.0,49.5284,49.552,49.5205,49.5441,67425.0
2016-07-13 13:15:00,62.94,62.94,62.89,62.91,95550.0,49.5441,49.5441,49.5047,49.5205,95550.0
2016-07-13 13:20:00,62.9,62.93,62.88,62.92,66072.0,49.5126,49.5362,49.4969,49.5284,66072.0
2016-07-13 13:25:00,62.92,62.92,62.85,62.87,77512.0,49.5284,49.5284,49.4733,49.489,77512.0
2016-07-13 13:30:00,62.87,62.9,62.86,62.89,92291.0,49.489,49.5126,49.4811,49.5047,92291.0
2016-07-13 13:35:00,62.89,62.96,62.88,62.94,196228.0,49.5047,49.5598,49.4969,49.5441,196228.0
2016-07-13 13:40:00,62.95,62.96,62.92,62.93,133165.0,49.552,49.5598,49.5284,49.5362,133165.0
2016-07-13 13:45:00,62.93,63.04,62.9,63.03,202730.0,49.5362,49.6228,49.5126,49.6149,202730.0
2016-07-13 13:50:00,63.03,63.03,62.92,62.94,113135.0,49.6149,49.6149,49.5284,49.5441,113135.0
2016-07-13 13:55:00,62.94,62.97,62.93,62.96,58806.0,49.5441,49.5677,49.5362,49.5598,58806.0
2016-07-13 14:00:00,62.96,62.96,62.9,62.92,114912.0,49.5598,49.5598,49.5126,49.5284,114912.0
2016-07-13 14:05:00,62.92,63.04,62.91,63.04,149971.0,49.5284,49.6228,49.5205,49.6228,149971.0
2016-07-13 14:10:00,63.05,63.07,63.01,63.02,251138.0,49.6307,49.6464,49.5992,49.6071,251138.0
2016-07-13 14:15:00,63.03,63.08,62.99,63.06,180329.0,49.6149,49.6543,49.5835,49.6386,180329.0
2016-07-13 14:20:00,63.06,63.1,63.05,63.06,141033.0,49.6386,49.67,49.6307,49.6386,141033.0
2016-07-13 14:25:00,63.06,63.09,63.03,63.08,234974.0,49.6386,49.6622,49.6149,49.6543,234974.0
2016-07-13 14:30:00,63.08,63.12,63.07,63.12,162804.0,49.6543,49.6858,49.6464,49.6858,162804.0
2016-07-13 14:35:00,63.11,63.15,63.09,63.12,237845.0,49.6779,49.7094,49.6622,49.6858,237845.0
2016-07-13 14:40:00,63.12,63.13,63.08,63.12,136205.0,49.6858,49.6937,49.6543,49.6858,136205.0
2016-07-13 14:45:00,63.12,63.12,63.06,63.11,144999.0,49.6858,49.6858,49.6386,49.6779,144999.0
2016-07-13 14:50:00,63.11,63.11,63.06,63.07,108020.0,49.6779,49.6779,49.6386,49.6464,108020.0
2016-07-13 14:55:00,63.08,63.08,63.05,63.06,140991.0,49.6543,49.6543,49.6307,49.6386,140991.0
2016-07-13 15:00:00,63.05,63.07,63.05,63.05,190142.0,49.6307,49.6464,49.6307,49.6307,190142.0
2016-07-13 15:05:00,63.06,63.06,63.02,63.03,140798.0,49.6386,49.6386,49.6071,49.6149,140798.0
2016-07-13 15:10:00,63.02,63.03,62.98,62.99,225678.0,49.6071,49.6149,49.5756,49.5835,225678.0
2016-07-13 15:15:00,62.99,63.0,62.98,63.0,109798.0,49.5835,49.5913,49.5756,49.5913,109798.0
2016-07-13 15:20:00,62.99,63.0,62.94,62.96,271900.0,49.5835,49.5913,49.5441,49.5598,271900.0
2016-07-13 15:25:00,62.95,62.96,62.9,62.92,269034.0,49.552,49.5598,49.5126,49.5284,269034.0
2016-07-13 15:30:00,62.92,63.0,62.9,63.0,271321.0,49.5284,49.5913,49.5126,49.5913,271321.0
2016-07-13 15:35:00,63.0,63.06,62.99,63.03,350966.0,49.5913,49.6386,49.5835,49.6149,350966.0
2016-07-13 15:40:00,63.03,63.1,63.01,63.1,262790.0,49.6149,49.67,49.5992,49.67,262790.0
2016-07-13 15:45:00,63.1,63.15,63.07,63.07,301297.0,49.67,49.7094,49.6464,49.6464,301297.0
2016-07-13 15:50:00,63.07,63.12,63.05,63.1,416522.0,49.6464,49.6858,49.6307,49.67,416522.0
2016-07-13 15:55:00,63.1,63.16,63.09,63.13,1121758.0,49.67,49.7173,49.6622,49.6937,1121758.0
2016-07-14 09:30:00,64.74,64.98,64.51,64.59,1664412.0,50.961,51.1499,50.7799,50.8429,1664412.0
2016-07-14 09:35:00,64.58,64.63,64.33,64.35,1287077.0,50.835,50.8744,50.6383,50.654,1287077.0
2016-07-14 09:40:00,64.36,64.52,64.23,64.38,916730.0,50.6619,50.7878,50.5595,50.6776,916730.0
2016-07-14 09:45:00,64.38,64.43,64.25,64.26,758911.0,50.6776,50.717,50.5753,50.5832,758911.0
2016-07-14 09:50:00,64.27,64.42,64.2,64.24,784488.0,50.591,50.7091,50.5359,50.5674,784488.0
2016-07-14 09:55:00,64.24,64.51,64.24,64.51,884609.0,50.5674,50.7799,50.5674,50.7799,884609.0
2016-07-14 10:00:00,64.51,64.7,64.5,64.68,983535.0,50.7799,50.9295,50.7721,50.9138,983535.0
2016-07-14 10:05:00,64.69,64.86,64.68,64.83,709773.0,50.9216,51.0555,50.9138,51.0318,709773.0
2016-07-14 10:10:00,64.83,64.85,64.67,64.74,490599.0,51.0318,51.0476,50.9059,50.961,490599.0
2016-07-14 10:15:00,64.75,64.78,64.6,64.62,532318.0,50.9689,50.9925,50.8508,50.8665,532318.0
2016-07-14 10:20:00,64.63,64.77,64.62,64.77,482744.0,50.8744,50.9846,50.8665,50.9846,482744.0
2016-07-14 10:25:00,64.76,64.77,64.61,64.64,198139.0,50.9767,50.9846,50.8587,50.8823,198139.0
2016-07-14 10:30:00,64.63,64.73,64.61,64.68,269688.0,50.8744,50.9531,50.8587,50.9138,269688.0
2016-07-14 10:35:00,64.69,64.75,64.66,64.71,195098.0,50.9216,50.9689,50.898,50.9374,195098.0
2016-07-14 10:40:00,64.72,64.75,64.55,64.66,302175.0,50.9453,50.9689,50.8114,50.898,302175.0
2016-07-14 10:45:00,64.66,64.75,64.61,64.69,309015.0,50.898,50.9689,50.8587,50.9216,309015.0
2016-07-14 10:50:00,64.69,64.7,64.6,64.67,408286.0,50.9216,50.9295,50.8508,50.9059,408286.0
2016-07-14 10:55:00,64.67,64.86,64.67,64.83,535053.0,50.9059,51.0555,50.9059,51.0318,535053.0
2016-07-14 11:00:00,64.82,64.82,64.71,64.8,236210.0,51.024,51.024,50.9374,51.0082,236210.0
2016-07-14 11:05:00,64.8,64.85,64.78,64.81,119141.0,51.0082,51.0476,50.9925,51.0161,119141.0
2016-07-14 11:10:00,64.81,64.84,64.78,64.83,186442.0,51.0161,51.0397,50.9925,51.0318,186442.0
2016-07-14 11:15:00,64.83,64.84,64.65,64.67,241415.0,51.0318,51.0397,50.8901,50.9059,241415.0
2016-07-14 11:20:00,64.68,64.72,64.59,64.62,295463.0,50.9138,50.9453,50.8429,50.8665,295463.0
2016-07-14 11:25:00,64.62,64.68,64.59,64.65,162355.0,50.8665,50.9138,50.8429,50.8901,162355.0
2016-07-14 11:30:00,64.65,64.68,64.57,64.61,228522.0,50.8901,50.9138,50.8272,50.8587,228522.0
2016-07-14 11:35:00,64.6,64.62,64.51,64.57,177567.0,50.8508,50.8665,50.7799,50.8272,177567.0
2016-07-14 11:40:00,64.56,64.63,64.53,64.61,204895.0,50.8193,50.8744,50.7957,50.8587,204895.0
2016-07-14 11:45:00,64.61,64.64,64.55,64.58,201886.0,50.8587,50.8823,50.8114,50.835,201886.0
2016-07-14 11:50:00,64.57,64.64,64.53,64.62,134478.0,50.8272,50.8823,50.7957,50.8665,134478.0
2016-07-14 11:55:00,64.63,64.63,64.58,64.58,100973.0,50.8744,50.8744,50.835,50.835,100973.0
2016-07-14 12:00:00,64.59,64.63,64.57,64.57,125468.0,50.8429,50.8744,50.8272,50.8272,125468.0
2016-07-14 12:05:00,64.57,64.64,64.55,64.6,201085.0,50.8272,50.8823,50.8114,50.8508,201085.0
2016-07-14 12:10:00,64.61,64.62,64.53,64.53,146380.0,50.8587,50.8665,50.7957,50.7957,146380.0
2016-07-14 12:15:00,64.53,64.57,64.47,64.49,210524.0,50.7957,50.8272,50.7485,50.7642,210524.0
2016-07-14 12:20:00,64.48,64.5,64.41,64.42,200057.0,50.7563,50.7721,50.7012,50.7091,200057.0
2016-07-14 12:25:00,64.42,64.46,64.38,64.43,158708.0,50.7091,50.7406,50.6776,50.717,158708.0
2016-07-14 12:30:00,64.43,64.45,64.35,64.38,152990.0,50.717,50.7327,50.654,50.6776,152990.0
2016-07-14 12:35:00,64.38,64.38,64.27,64.3,246401.0,50.6776,50.6776,50.591,50.6146,246401.0
2016-07-14 12:40:00,64.29,64.47,64.29,64.44,289534.0,50.6068,50.7485,50.6068,50.7248,289534.0
2016-07-14 12:45:00,64.45,64.5,64.44,64.46,167082.0,50.7327,50.7721,50.7248,50.7406,167082.0
2016-07-14 12:50:00,64.47,64.5,64.46,64.49,110729.0,50.7485,50.7721,50.7406,50.7642,110729.0
2016-07-14 12:55:00,64.49,64.53,64.42,64.45,189735.0,50.7642,50.7957,50.7091,50.7327,189735.0
2016-07-14 13:00:00,64.45,64.46,64.24,64.24,224043.0,50.7327,50.7406,50.5674,50.5674,224043.0
2016-07-14 13:05:00,64.25,64.32,64.24,64.28,162872.0,50.5753,50.6304,50.5674,50.5989,162872.0
2016-07-14 13:10:00,64.28,64.29,64.24,64.25,86634.0,50.5989,50.6068,50.5674,50.5753,86634.0
2016-07-14 13:15:00,64.26,64.26,64.13,64.14,165759.0,50.5832,50.5832,50.4808,50.4887,165759.0
2016-07-14 13:20:00,64.13,64.22,64.13,64.16,219234.0,50.4808,50.5517,50.4808,50.5044,219234.0
2016-07-14 13:25:00,64.16,64.17,64.05,64.06,277649.0,50.5044,50.5123,50.4179,50.4257,277649.0
2016-07-14 13:30:00,64.06,64.22,64.05,64.21,278033.0,50.4257,50.5517,50.4179,50.5438,278033.0
2016-07-14 13:35:00,64.2,64.27,64.19,64.25,206185.0,50.5359,50.591,50.5281,50.5753,206185.0
2016-07-14 13:40:00,64.25,64.3,64.25,64.29,171802.0,50.5753,50.6146,50.5753,50.6068,171802.0
2016-07-14 13:45:00,64.3,64.32,64.25,64.26,141879.0,50.6146,50.6304,50.5753,50.5832,141879.0
2016-07-14 13:50:00,64.26,64.34,64.25,64.26,162007.0,50.5832,50.6461,50.5753,50.5832,162007.0
2016-07-14 13:55:00,64.26,64.3,64.24,64.28,132994.0,50.5832,50.6146,50.5674,50.5989,132994.0
2016-07-14 14:00:00,64.28,64.36,64.28,64.35,114433.0,50.5989,50.6619,50.5989,50.654,114433.0
2016-07-14 14:05:00,64.35,64.36,64.3,64.36,105680.0,50.654,50.6619,50.6146,50.6619,105680.0
2016-07-14 14:10:00,64.36,64.47,64.36,64.42,232228.0,50.6619,50.7485,50.6619,50.7091,232228.0
2016-07-14 14:15:00,64.43,64.5,64.43,64.44,205288.0,50.717,50.7721,50.717,50.7248,205288.0
2016-07-14 14:20:00,64.45,64.46,64.39,64.42,112850.0,50.7327,50.7406,50.6855,50.7091,112850.0
2016-07-14 14:25:00,64.42,64.46,64.41,64.44,78955.0,50.7091,50.7406,50.7012,50.7248,78955.0
2016-07-14 14:30:00,64.44,64.47,64.41,64.43,135681.0,50.7248,50.7485,50.7012,50.717,135681.0
2016-07-14 14:35:00,64.44,64.44,64.41,64.42,138843.0,50.7248,50.7248,50.7012,50.7091,138843.0
2016-07-14 14:40:00,64.43,64.45,64.4,64.41,114368.0,50.717,50.7327,50.6934,50.7012,114368.0
2016-07-14 14:45:00,64.41,64.41,64.35,64.4,137658.0,50.7012,50.7012,50.654,50.6934,137658.0
2016-07-14 14:50:00,64.39,64.4,64.31,64.34,176348.0,50.6855,50.6934,50.6225,50.6461,176348.0
2016-07-14 14:55:00,64.35,64.38,64.32,64.37,151929.0,50.654,50.6776,50.6304,50.6697,151929.0
2016-07-14 15:00:00,64.37,64.42,64.35,64.42,150120.0,50.6697,50.7091,50.654,50.7091,150120.0
2016-07-14 15:05:00,64.42,64.52,64.41,64.52,303690.0,50.7091,50.7878,50.7012,50.7878,303690.0
2016-07-14 15:10:00,64.52,64.53,64.43,64.48,244478.0,50.7878,50.7957,50.717,50.7563,244478.0
2016-07-14 15:15:00,64.47,64.47,64.41,64.44,137177.0,50.7485,50.7485,50.7012,50.7248,137177.0
2016-07-14 15:20:00,64.44,64.5,64.42,64.42,252295.0,50.7248,50.7721,50.7091,50.7091,252295.0
2016-07-14 15:25:00,64.42,64.45,64.41,64.43,252801.0,50.7091,50.7327,50.7012,50.717,252801.0
2016-07-14 15:30:00,64.42,64.47,64.42,64.45,218111.0,50.7091,50.7485,50.7091,50.7327,218111.0
2016-07-14 15:35:00,64.44,64.46,64.36,64.39,236870.0,50.7248,50.7406,50.6619,50.6855,236870.0
2016-07-14 15:40:00,64.39,64.4,64.32,64.33,301166.0,50.6855,50.6934,50.6304,50.6383,301166.0
2016-07-14 15:45:00,64.33,64.43,64.32,64.42,703720.0,50.6383,50.717,50.6304,50.7091,703720.0
2016-07-14 15:50:00,64.42,64.43,64.27,64.28,625688.0,50.7091,50.717,50.591,50.5989,625688.0
2016-07-14 15:55:00,64.28,64.32,64.1,64.12,1716387.0,50.5989,50.6304,50.4572,50.473,1716387.0
2016-07-15 09:30:00,64.74,64.8,64.16,64.36,1455748.0,50.961,51.0082,50.5044,50.6619,1455748.0
2016-07-15 09:35:00,64.36,64.36,63.94,63.98,470268.0,50.6619,50.6619,50.3313,50.3627,470268.0
2016-07-15 09:40:00,63.98,64.1,63.88,63.99,392261.0,50.3627,50.4572,50.284,50.3706,392261.0
2016-07-15 09:45:00,63.99,64.09,63.79,63.86,476968.0,50.3706,50.4493,50.2132,50.2683,476968.0
2016-07-15 09:50:00,63.87,64.18,63.87,64.02,337601.0,50.2762,50.5202,50.2762,50.3942,337601.0
2016-07-15 09:55:00,64.02,64.15,64.0,64.12,157536.0,50.3942,50.4966,50.3785,50.473,157536.0
2016-07-15 10:00:00,64.13,64.21,64.06,64.12,253521.0,50.4808,50.5438,50.4257,50.473,253521.0
2016-07-15 10:05:00,64.12,64.15,64.06,64.14,165206.0,50.473,50.4966,50.4257,50.4887,165206.0
2016-07-15 10:10:00,64.14,64.15,64.0,64.04,163176.0,50.4887,50.4966,50.3785,50.41,163176.0
2016-07-15 10:15:00,64.04,64.1,64.0,64.03,170200.0,50.41,50.4572,50.3785,50.4021,170200.0
2016-07-15 10:20:00,64.03,64.07,63.99,64.0,213347.0,50.4021,50.4336,50.3706,50.3785,213347.0
2016-07-15 10:25:00,64.0,64.01,63.95,63.96,291648.0,50.3785,50.3864,50.3391,50.347,291648.0
2016-07-15 10:30:00,63.97,63.99,63.88,63.92,167121.0,50.3549,50.3706,50.284,50.3155,167121.0
2016-07-15 10:35:00,63.92,63.98,63.91,63.98,158580.0,50.3155,50.3627,50.3076,50.3627,158580.0
2016-07-15 10:40:00,63.99,64.01,63.95,63.99,156356.0,50.3706,50.3864,50.3391,50.3706,156356.0
2016-07-15 10:45:00,63.99,64.0,63.93,63.99,170496.0,50.3706,50.3785,50.3234,50.3706,170496.0
2016-07-15 10:50:00,64.0,64.01,63.98,63.99,142036.0,50.3785,50.3864,50.3627,50.3706,142036.0
2016-07-15 10:55:00,64.0,64.02,63.97,64.02,180688.0,50.3785,50.3942,50.3549,50.3942,180688.0
2016-07-15 11:00:00,64.02,64.03,63.89,63.93,236411.0,50.3942,50.4021,50.2919,50.3234,236411.0
2016-07-15 11:05:00,63.92,63.99,63.87,63.99,193753.0,50.3155,50.3706,50.2762,50.3706,193753.0
2016-07-15 11:10:00,63.98,64.02,63.93,63.96,158355.0,50.3627,50.3942,50.3234,50.347,158355.0
2016-07-15 11:15:00,63.96,63.98,63.87,63.9,111822.0,50.347,50.3627,50.2762,50.2998,111822.0
2016-07-15 11:20:00,63.91,63.91,63.82,63.85,180900.0,50.3076,50.3076,50.2368,50.2604,180900.0
2016-07-15 11:25:00,63.84,63.85,63.77,63.8,130935.0,50.2525,50.2604,50.1974,50.2211,130935.0
2016-07-15 11:30:00,63.81,63.89,63.8,63.84,129900.0,50.2289,50.2919,50.2211,50.2525,129900.0
2016-07-15 11:35:00,63.84,63.85,63.7,63.73,159172.0,50.2525,50.2604,50.1423,50.166,159172.0
2016-07-15 11:40:00,63.72,63.79,63.7,63.72,132865.0,50.1581,50.2132,50.1423,50.1581,132865.0
2016-07-15 11:45:00,63.72,63.73,63.7,63.72,90357.0,50.1581,50.166,50.1423,50.1581,90357.0
2016-07-15 11:50:00,63.72,63.78,63.68,63.77,117792.0,50.1581,50.2053,50.1266,50.1974,117792.0
2016-07-15 11:55:00,63.76,63.81,63.75,63.76,108369.0,50.1896,50.2289,50.1817,50.1896,108369.0
2016-07-15 12:00:00,63.76,63.85,63.74,63.85,120176.0,50.1896,50.2604,50.1738,50.2604,120176.0
2016-07-15 12:05:00,63.85,63.96,63.85,63.91,209443.0,50.2604,50.347,50.2604,50.3076,209443.0
2016-07-15 12:10:00,63.9,63.9,63.82,63.85,95909.0,50.2998,50.2998,50.2368,50.2604,95909.0
2016-07-15 12:15:00,63.85,63.85,63.8,63.82,93680.0,50.2604,50.2604,50.2211,50.2368,93680.0
2016-07-15 12:20:00,63.83,63.91,63.8,63.9,75717.0,50.2447,50.3076,50.2211,50.2998,75717.0
2016-07-15 12:25:00,63.9,63.9,63.85,63.86,43172.0,50.2998,50.2998,50.2604,50.2683,43172.0
2016-07-15 12:30:00,63.86,63.87,63.79,63.8,70182.0,50.2683,50.2762,50.2132,50.2211,70182.0
2016-07-15 12:35:00,63.8,63.8,63.7,63.7,125453.0,50.2211,50.2211,50.1423,50.1423,125453.0
2016-07-15 12:40:00,63.7,63.71,63.63,63.66,190130.0,50.1423,50.1502,50.0872,50.1109,190130.0
2016-07-15 12:45:00,63.66,63.68,63.63,63.64,147936.0,50.1109,50.1266,50.0872,50.0951,147936.0
2016-07-15 12:50:00,63.65,63.71,63.61,63.67,129010.0,50.103,50.1502,50.0715,50.1187,129010.0
2016-07-15 12:55:00,63.67,63.7,63.64,63.66,79223.0,50.1187,50.1423,50.0951,50.1109,79223.0
2016-07-15 13:00:00,63.67,63.71,63.66,63.7,59694.0,50.1187,50.1502,50.1109,50.1423,59694.0
2016-07-15 13:05:00,63.7,63.72,63.67,63.72,65818.0,50.1423,50.1581,50.1187,50.1581,65818.0
2016-07-15 13:10:00,63.72,63.77,63.71,63.75,77426.0,50.1581,50.1974,50.1502,50.1817,77426.0
2016-07-15 13:15:00,63.75,63.75,63.73,63.75,95407.0,50.1817,50.1817,50.166,50.1817,95407.0
2016-07-15 13:20:00,63.75,63.78,63.71,63.78,90974.0,50.1817,50.2053,50.1502,50.2053,90974.0
2016-07-15 13:25:00,63.78,63.79,63.76,63.77,62194.0,50.2053,50.2132,50.1896,50.1974,62194.0
2016-07-15 13:30:00,63.76,63.81,63.76,63.81,69053.0,50.1896,50.2289,50.1896,50.2289,69053.0
2016-07-15 13:35:00,63.8,63.8,63.74,63.78,88245.0,50.2211,50.2211,50.1738,50.2053,88245.0
2016-07-15 13:40:00,63.79,63.83,63.78,63.82,112222.0,50.2132,50.2447,50.2053,50.2368,112222.0
2016-07-15 13:45:00,63.83,63.85,63.82,63.84,80040.0,50.2447,50.2604,50.2368,50.2525,80040.0
2016-07-15 13:50:00,63.85,63.88,63.82,63.88,84791.0,50.2604,50.284,50.2368,50.284,84791.0
2016-07-15 13:55:00,63.88,63.93,63.87,63.92,99450.0,50.284,50.3234,50.2762,50.3155,99450.0
2016-07-15 14:00:00,63.92,63.94,63.89,63.92,73635.0,50.3155,50.3313,50.2919,50.3155,73635.0
2016-07-15 14:05:00,63.92,63.93,63.87,63.88,48517.0,50.3155,50.3234,50.2762,50.284,48517.0
2016-07-15 14:10:00,63.87,63.9,63.87,63.89,91312.0,50.2762,50.2998,50.2762,50.2919,91312.0
2016-07-15 14:15:00,63.89,63.89,63.86,63.89,95120.0,50.2919,50.2919,50.2683,50.2919,95120.0
2016-07-15 14:20:00,63.88,63.88,63.81,63.84,116809.0,50.284,50.284,50.2289,50.2525,116809.0
2016-07-15 14:25:00,63.83,63.87,63.83,63.87,55660.0,50.2447,50.2762,50.2447,50.2762,55660.0
2016-07-15 14:30:00,63.87,63.94,63.86,63.92,105367.0,50.2762,50.3313,50.2683,50.3155,105367.0
2016-07-15 14:35:00,63.91,63.92,63.88,63.9,109922.0,50.3076,50.3155,50.284,50.2998,109922.0
2016-07-15 14:40:00,63.89,63.96,63.88,63.96,130152.0,50.2919,50.347,50.284,50.347,130152.0
2016-07-15 14:45:00,63.95,64.0,63.95,64.0,92171.0,50.3391,50.3785,50.3391,50.3785,92171.0
2016-07-15 14:50:00,64.0,64.02,63.97,64.01,112144.0,50.3785,50.3942,50.3549,50.3864,112144.0
2016-07-15 14:55:00,64.01,64.03,63.98,63.99,126364.0,50.3864,50.4021,50.3627,50.3706,126364.0
2016-07-15 15:00:00,63.99,64.02,63.98,64.02,56502.0,50.3706,50.3942,50.3627,50.3942,56502.0
2016-07-15 15:05:00,64.01,64.02,64.0,64.0,74305.0,50.3864,50.3942,50.3785,50.3785,74305.0
2016-07-15 15:10:00,64.01,64.01,63.97,63.98,104787.0,50.3864,50.3864,50.3549,50.3627,104787.0
2016-07-15 15:15:00,63.98,64.03,63.97,64.01,110798.0,50.3627,50.4021,50.3549,50.3864,110798.0
2016-07-15 15:20:00,64.01,64.1,64.0,64.08,186645.0,50.3864,50.4572,50.3785,50.4415,186645.0
2016-07-15 15:25:00,64.08,64.12,64.05,64.09,173066.0,50.4415,50.473,50.4179,50.4493,173066.0
2016-07-15 15:30:00,64.09,64.22,64.09,64.19,302964.0,50.4493,50.5517,50.4493,50.5281,302964.0
2016-07-15 15:35:00,64.19,64.24,64.13,64.22,386143.0,50.5281,50.5674,50.4808,50.5517,386143.0
2016-07-15 15:40:00,64.23,64.23,64.17,64.18,434863.0,50.5595,50.5595,50.5123,50.5202,434863.0
2016-07-15 15:45:00,64.18,64.25,64.17,64.19,367174.0,50.5202,50.5753,50.5123,50.5281,367174.0
2016-07-15 15:50:00,64.19,64.23,64.18,64.18,461876.0,50.5281,50.5595,50.5202,50.5202,461876.0
2016-07-15 15:55:00,64.18,64.26,64.15,64.15,1149863.0,50.5202,50.5832,50.4966,50.4966,1149863.0
2016-07-18 09:30:00,64.13,64.39,64.13,64.3,390425.0,50.4808,50.6855,50.4808,50.6146,390425.0
2016-07-18 09:35:00,64.3,64.4,64.22,64.34,250667.0,50.6146,50.6934,50.5517,50.6461,250667.0
2016-07-18 09:40:00,64.33,64.34,64.02,64.07,441937.0,50.6383,50.6461,50.3942,50.4336,441937.0
2016-07-18 09:45:00,64.07,64.15,64.01,64.03,216528.0,50.4336,50.4966,50.3864,50.4021,216528.0
2016-07-18 09:50:00,64.03,64.17,63.99,64.1,156825.0,50.4021,50.5123,50.3706,50.4572,156825.0
2016-07-18 09:55:00,64.11,64.14,64.03,64.03,172677.0,50.4651,50.4887,50.4021,50.4021,172677.0
2016-07-18 10:00:00,64.02,64.17,64.0,64.11,234483.0,50.3942,50.5123,50.3785,50.4651,234483.0
2016-07-18 10:05:00,64.11,64.12,64.05,64.06,184744.0,50.4651,50.473,50.4179,50.4257,184744.0
2016-07-18 10:10:00,64.06,64.09,63.98,64.01,317510.0,50.4257,50.4493,50.3627,50.3864,317510.0
2016-07-18 10:15:00,64.01,64.05,63.98,64.03,211660.0,50.3864,50.4179,50.3627,50.4021,211660.0
2016-07-18 10:20:00,64.04,64.05,63.97,64.02,113792.0,50.41,50.4179,50.3549,50.3942,113792.0
2016-07-18 10:25:00,64.02,64.11,64.01,64.08,165059.0,50.3942,50.4651,50.3864,50.4415,165059.0
2016-07-18 10:30:00,64.08,64.14,64.03,64.07,173529.0,50.4415,50.4887,50.4021,50.4336,173529.0
2016-07-18 10:35:00,64.07,64.09,63.99,64.03,154844.0,50.4336,50.4493,50.3706,50.4021,154844.0
2016-07-18 10:40:00,64.03,64.04,63.93,63.95,118932.0,50.4021,50.41,50.3234,50.3391,118932.0
2016-07-18 10:45:00,63.95,63.99,63.91,63.93,104380.0,50.3391,50.3706,50.3076,50.3234,104380.0
2016-07-18 10:50:00,63.92,63.98,63.91,63.97,67350.0,50.3155,50.3627,50.3076,50.3549,67350.0
2016-07-18 10:55:00,63.97,63.98,63.9,63.96,119462.0,50.3549,50.3627,50.2998,50.347,119462.0
2016-07-18 11:00:00,63.96,64.03,63.94,64.01,108387.0,50.347,50.4021,50.3313,50.3864,108387.0
2016-07-18 11:05:00,64.0,64.07,64.0,64.05,171662.0,50.3785,50.4336,50.3785,50.4179,171662.0
2016-07-18 11:10:00,64.05,64.07,64.01,64.04,104774.0,50.4179,50.4336,50.3864,50.41,104774.0
2016-07-18 11:15:00,64.03,64.09,64.03,64.09,106468.0,50.4021,50.4493,50.4021,50.4493,106468.0
2016-07-18 11:20:00,64.09,64.11,64.07,64.07,93046.0,50.4493,50.4651,50.4336,50.4336,93046.0
2016-07-18 11:25:00,64.08,64.11,64.07,64.09,80803.0,50.4415,50.4651,50.4336,50.4493,80803.0
2016-07-18 11:30:00,64.09,64.09,64.04,64.07,76142.0,50.4493,50.4493,50.41,50.4336,76142.0
2016-07-18 11:35:00,64.07,64.14,64.05,64.14,103403.0,50.4336,50.4887,50.4179,50.4887,103403.0
2016-07-18 11:40:00,64.14,64.18,64.13,64.18,92260.0,50.4887,50.5202,50.4808,50.5202,92260.0
2016-07-18 11:45:00,64.18,64.19,64.12,64.14,82015.0,50.5202,50.5281,50.473,50.4887,82015.0
2016-07-18 11:50:00,64.14,64.18,64.12,64.13,80797.0,50.4887,50.5202,50.473,50.4808,80797.0
2016-07-18 11:55:00,64.13,64.16,64.12,64.15,97370.0,50.4808,50.5044,50.473,50.4966,97370.0
2016-07-18 12:00:00,64.15,64.15,64.06,64.09,222567.0,50.4966,50.4966,50.4257,50.4493,222567.0
2016-07-18 12:05:00,64.09,64.15,64.08,64.12,88685.0,50.4493,50.4966,50.4415,50.473,88685.0
2016-07-18 12:10:00,64.11,64.16,64.11,64.16,52241.0,50.4651,50.5044,50.4651,50.5044,52241.0
2016-07-18 12:15:00,64.16,64.17,64.07,64.08,85663.0,50.5044,50.5123,50.4336,50.4415,85663.0
2016-07-18 12:20:00,64.09,64.14,64.09,64.12,81295.0,50.4493,50.4887,50.4493,50.473,81295.0
2016-07-18 12:25:00,64.11,64.14,64.1,64.13,69126.0,50.4651,50.4887,50.4572,50.4808,69126.0
2016-07-18 12:30:00,64.13,64.14,64.06,64.08,52003.0,50.4808,50.4887,50.4257,50.4415,52003.0
2016-07-18 12:35:00,64.08,64.1,64.03,64.06,99519.0,50.4415,50.4572,50.4021,50.4257,99519.0
2016-07-18 12:40:00,64.07,64.09,64.05,64.08,55849.0,50.4336,50.4493,50.4179,50.4415,55849.0
2016-07-18 12:45:00,64.09,64.12,64.09,64.1,61410.0,50.4493,50.473,50.4493,50.4572,61410.0
2016-07-18 12:50:00,64.11,64.12,64.07,64.11,77662.0,50.4651,50.473,50.4336,50.4651,77662.0
2016-07-18 12:55:00,64.1,64.17,64.09,64.12,82851.0,50.4572,50.5123,50.4493,50.473,82851.0
2016-07-18 13:00:00,64.11,64.14,64.1,64.12,67693.0,50.4651,50.4887,50.4572,50.473,67693.0
2016-07-18 13:05:00,64.12,64.13,64.07,64.08,76290.0,50.473,50.4808,50.4336,50.4415,76290.0
2016-07-18 13:10:00,64.08,64.1,64.02,64.02,75902.0,50.4415,50.4572,50.3942,50.3942,75902.0
2016-07-18 13:15:00,64.03,64.04,64.0,64.02,77348.0,50.4021,50.41,50.3785,50.3942,77348.0
2016-07-18 13:20:00,64.02,64.06,64.01,64.02,57904.0,50.3942,50.4257,50.3864,50.3942,57904.0
2016-07-18 13:25:00,64.02,64.04,64.0,64.03,63309.0,50.3942,50.41,50.3785,50.4021,63309.0
2016-07-18 13:30:00,64.03,64.06,64.01,64.05,63767.0,50.4021,50.4257,50.3864,50.4179,63767.0
2016-07-18 13:35:00,64.05,64.08,64.05,64.08,80191.0,50.4179,50.4415,50.4179,50.4415,80191.0
2016-07-18 13:40:00,64.08,64.09,64.03,64.07,60964.0,50.4415,50.4493,50.4021,50.4336,60964.0
2016-07-18 13:45:00,64.07,64.09,64.02,64.03,56700.0,50.4336,50.4493,50.3942,50.4021,56700.0
2016-07-18 13:50:00,64.03,64.07,64.02,64.03,93719.0,50.4021,50.4336,50.3942,50.4021,93719.0
2016-07-18 13:55:00,64.03,64.07,64.02,64.06,67997.0,50.4021,50.4336,50.3942,50.4257,67997.0
2016-07-18 14:00:00,64.07,64.07,64.02,64.04,56248.0,50.4336,50.4336,50.3942,50.41,56248.0
2016-07-18 14:05:00,64.05,64.06,64.02,64.06,68745.0,50.4179,50.4257,50.3942,50.4257,68745.0
2016-07-18 14:10:00,64.06,64.09,64.05,64.06,75753.0,50.4257,50.4493,50.4179,50.4257,75753.0
2016-07-18 14:15:00,64.05,64.07,64.02,64.03,60734.0,50.4179,50.4336,50.3942,50.4021,60734.0
2016-07-18 14:20:00,64.03,64.05,64.02,64.05,47282.0,50.4021,50.4179,50.3942,50.4179,47282.0
2016-07-18 14:25:00,64.05,64.09,64.04,64.08,57327.0,50.4179,50.4493,50.41,50.4415,57327.0
2016-07-18 14:30:00,64.07,64.08,64.04,64.05,44058.0,50.4336,50.4415,50.41,50.4179,44058.0
2016-07-18 14:35:00,64.06,64.09,64.03,64.04,81749.0,50.4257,50.4493,50.4021,50.41,81749.0
2016-07-18 14:40:00,64.05,64.07,64.01,64.02,62680.0,50.4179,50.4336,50.3864,50.3942,62680.0
2016-07-18 14:45:00,64.02,64.04,63.98,64.0,133764.0,50.3942,50.41,50.3627,50.3785,133764.0
2016-07-18 14:50:00,64.0,64.04,63.99,64.03,57171.0,50.3785,50.41,50.3706,50.4021,57171.0
2016-07-18 14:55:00,64.02,64.07,64.01,64.06,60351.0,50.3942,50.4336,50.3864,50.4257,60351.0
2016-07-18 15:00:00,64.06,64.07,64.0,64.04,57766.0,50.4257,50.4336,50.3785,50.41,57766.0
2016-07-18 15:05:00,64.04,64.07,64.02,64.06,97060.0,50.41,50.4336,50.3942,50.4257,97060.0
2016-07-18 15:10:00,64.06,64.08,64.03,64.03,136136.0,50.4257,50.4415,50.4021,50.4021,136136.0
2016-07-18 15:15:00,64.04,64.08,64.03,64.06,106319.0,50.41,50.4415,50.4021,50.4257,106319.0
2016-07-18 15:20:00,64.07,64.08,64.04,64.05,46991.0,50.4336,50.4415,50.41,50.4179,46991.0
2016-07-18 15:25:00,64.04,64.06,64.03,64.03,105645.0,50.41,50.4257,50.4021,50.4021,105645.0
2016-07-18 15:30:00,64.03,64.04,64.01,64.03,100984.0,50.4021,50.41,50.3864,50.4021,100984.0
2016-07-18 15:35:00,64.03,64.06,64.01,64.03,136487.0,50.4021,50.4257,50.3864,50.4021,136487.0
2016-07-18 15:40:00,64.03,64.04,64.01,64.02,173096.0,50.4021,50.41,50.3864,50.3942,173096.0
2016-07-18 15:45:00,64.02,64.02,64.0,64.01,139223.0,50.3942,50.3942,50.3785,50.3864,139223.0
2016-07-18 15:50:00,64.01,64.02,63.95,63.97,307282.0,50.3864,50.3942,50.3391,50.3549,307282.0
2016-07-18 15:55:00,63.97,63.99,63.95,63.95,479405.0,50.3549,50.3706,50.3391,50.3391,479405.0
2016-07-19 09:30:00,63.61,63.75,63.46,63.68,375278.0,50.0715,50.1817,49.9534,50.1266,375278.0
2016-07-19 09:35:00,63.69,63.78,63.54,63.58,238531.0,50.1345,50.2053,50.0164,50.0479,238531.0
2016-07-19 09:40:00,63.58,63.74,63.5,63.62,294443.0,50.0479,50.1738,49.9849,50.0794,294443.0
2016-07-19 09:45:00,63.62,63.73,63.61,63.62,207261.0,50.0794,50.166,50.0715,50.0794,207261.0
2016-07-19 09:50:00,63.61,63.76,63.58,63.72,190755.0,50.0715,50.1896,50.0479,50.1581,190755.0
2016-07-19 09:55:00,63.71,63.83,63.68,63.81,190101.0,50.1502,50.2447,50.1266,50.2289,190101.0
2016-07-19 10:00:00,63.81,63.81,63.7,63.76,81219.0,50.2289,50.2289,50.1423,50.1896,81219.0
2016-07-19 10:05:00,63.76,63.89,63.74,63.85,110281.0,50.1896,50.2919,50.1738,50.2604,110281.0
2016-07-19 10:10:00,63.85,64.0,63.84,63.99,142555.0,50.2604,50.3785,50.2525,50.3706,142555.0
2016-07-19 10:15:00,63.99,64.04,63.92,63.93,94001.0,50.3706,50.41,50.3155,50.3234,94001.0
2016-07-19 10:20:00,63.93,63.97,63.89,63.95,87649.0,50.3234,50.3549,50.2919,50.3391,87649.0
2016-07-19 10:25:00,63.95,63.97,63.93,63.95,91559.0,50.3391,50.3549,50.3234,50.3391,91559.0
2016-07-19 10:30:00,63.95,63.97,63.87,63.88,108940.0,50.3391,50.3549,50.2762,50.284,108940.0
2016-07-19 10:35:00,63.88,63.91,63.84,63.86,112228.0,50.284,50.3076,50.2525,50.2683,112228.0
2016-07-19 10:40:00,63.86,63.95,63.85,63.92,94824.0,50.2683,50.3391,50.2604,50.3155,94824.0
2016-07-19 10:45:00,63.91,63.92,63.86,63.92,84164.0,50.3076,50.3155,50.2683,50.3155,84164.0
2016-07-19 10:50:00,63.92,63.95,63.91,63.91,100159.0,50.3155,50.3391,50.3076,50.3076,100159.0
2016-07-19 10:55:00,63.92,64.02,63.92,64.01,86994.0,50.3155,50.3942,50.3155,50.3864,86994.0
2016-07-19 11:00:00,64.02,64.02,63.97,64.02,82241.0,50.3942,50.3942,50.3549,50.3942,82241.0
2016-07-19 11:05:00,64.02,64.1,64.01,64.09,189552.0,50.3942,50.4572,50.3864,50.4493,189552.0
2016-07-19 11:10:00,64.09,64.09,64.01,64.06,407286.0,50.4493,50.4493,50.3864,50.4257,407286.0
2016-07-19 11:15:00,64.05,64.07,64.0,64.01,119664.0,50.4179,50.4336,50.3785,50.3864,119664.0
2016-07-19 11:20:00,64.01,64.04,63.97,64.01,149942.0,50.3864,50.41,50.3549,50.3864,149942.0
2016-07-19 11:25:00,64.01,64.05,63.96,64.0,133889.0,50.3864,50.4179,50.347,50.3785,133889.0
2016-07-19 11:30:00,64.0,64.06,63.99,64.03,93361.0,50.3785,50.4257,50.3706,50.4021,93361.0
2016-07-19 11:35:00,64.02,64.03,63.94,63.97,222296.0,50.3942,50.4021,50.3313,50.3549,222296.0
2016-07-19 11:40:00,63.98,64.05,63.98,64.03,82691.0,50.3627,50.4179,50.3627,50.4021,82691.0
2016-07-19 11:45:00,64.03,64.03,63.88,63.88,138934.0,50.4021,50.4021,50.284,50.284,138934.0
2016-07-19 11:50:00,63.88,63.91,63.84,63.9,86234.0,50.284,50.3076,50.2525,50.2998,86234.0
2016-07-19 11:55:00,63.9,63.93,63.88,63.88,92248.0,50.2998,50.3234,50.284,50.284,92248.0
2016-07-19 12:00:00,63.88,63.91,63.88,63.88,110365.0,50.284,50.3076,50.284,50.284,110365.0
2016-07-19 12:05:00,63.89,63.9,63.84,63.88,93494.0,50.2919,50.2998,50.2525,50.284,93494.0
2016-07-19 12:10:00,63.88,63.9,63.86,63.9,72755.0,50.284,50.2998,50.2683,50.2998,72755.0
2016-07-19 12:15:00,63.9,63.94,63.89,63.94,49012.0,50.2998,50.3313,50.2919,50.3313,49012.0
2016-07-19 12:20:00,63.94,63.95,63.92,63.93,58067.0,50.3313,50.3391,50.3155,50.3234,58067.0
2016-07-19 12:25:00,63.94,63.94,63.91,63.94,38931.0,50.3313,50.3313,50.3076,50.3313,38931.0
2016-07-19 12:30:00,63.93,63.96,63.91,63.91,52847.0,50.3234,50.347,50.3076,50.3076,52847.0
2016-07-19 12:35:00,63.91,63.92,63.85,63.87,58806.0,50.3076,50.3155,50.2604,50.2762,58806.0
2016-07-19 12:40:00,63.87,63.91,63.87,63.91,35576.0,50.2762,50.3076,50.2762,50.3076,35576.0
2016-07-19 12:45:00,63.91,63.96,63.91,63.96,46680.0,50.3076,50.347,50.3076,50.347,46680.0
2016-07-19 12:50:00,63.96,64.0,63.92,63.93,128902.0,50.347,50.3785,50.3155,50.3234,128902.0
2016-07-19 12:55:00,63.92,63.93,63.91,63.93,28608.0,50.3155,50.3234,50.3076,50.3234,28608.0
2016-07-19 13:00:00,63.92,63.93,63.87,63.87,66463.0,50.3155,50.3234,50.2762,50.2762,66463.0
2016-07-19 13:05:00,63.87,63.91,63.86,63.88,80772.0,50.2762,50.3076,50.2683,50.284,80772.0
2016-07-19 13:10:00,63.89,63.9,63.87,63.89,36221.0,50.2919,50.2998,50.2762,50.2919,36221.0
2016-07-19 13:15:00,63.89,63.89,63.86,63.87,38101.0,50.2919,50.2919,50.2683,50.2762,38101.0
2016-07-19 13:20:00,63.87,63.88,63.84,63.84,20519.0,50.2762,50.284,50.2525,50.2525,20519.0
2016-07-19 13:25:00,63.84,63.86,63.83,63.84,46209.0,50.2525,50.2683,50.2447,50.2525,46209.0
2016-07-19 13:30:00,63.84,63.87,63.8,63.86,48158.0,50.2525,50.2762,50.2211,50.2683,48158.0
2016-07-19 13:35:00,63.86,63.86,63.8,63.82,81405.0,50.2683,50.2683,50.2211,50.2368,81405.0
2016-07-19 13:40:00,63.83,63.85,63.82,63.85,38437.0,50.2447,50.2604,50.2368,50.2604,38437.0
2016-07-19 13:45:00,63.85,63.86,63.83,63.86,45293.0,50.2604,50.2683,50.2447,50.2683,45293.0
2016-07-19 13:50:00,63.85,63.87,63.84,63.85,47714.0,50.2604,50.2762,50.2525,50.2604,47714.0
2016-07-19 13:55:00,63.85,63.85,63.81,63.82,53477.0,50.2604,50.2604,50.2289,50.2368,53477.0
2016-07-19 14:00:00,63.83,63.89,63.82,63.89,40210.0,50.2447,50.2919,50.2368,50.2919,40210.0
2016-07-19 14:05:00,63.89,63.9,63.85,63.87,84920.0,50.2919,50.2998,50.2604,50.2762,84920.0
2016-07-19 14:10:00,63.87,63.88,63.83,63.86,46512.0,50.2762,50.284,50.2447,50.2683,46512.0
2016-07-19 14:15:00,63.85,63.87,63.84,63.87,41261.0,50.2604,50.2762,50.2525,50.2762,41261.0
2016-07-19 14:20:00,63.87,63.89,63.84,63.85,63310.0,50.2762,50.2919,50.2525,50.2604,63310.0
2016-07-19 14:25:00,63.85,63.86,63.81,63.85,69186.0,50.2604,50.2683,50.2289,50.2604,69186.0
2016-07-19 14:30:00,63.84,63.87,63.82,63.82,39144.0,50.2525,50.2762,50.2368,50.2368,39144.0
2016-07-19 14:35:00,63.83,63.85,63.81,63.85,45354.0,50.2447,50.2604,50.2289,50.2604,45354.0
2016-07-19 14:40:00,63.85,63.87,63.83,63.84,47142.0,50.2604,50.2762,50.2447,50.2525,47142.0
2016-07-19 14:45:00,63.84,63.87,63.82,63.85,43993.0,50.2525,50.2762,50.2368,50.2604,43993.0
2016-07-19 14:50:00,63.85,63.86,63.83,63.86,36783.0,50.2604,50.2683,50.2447,50.2683,36783.0
2016-07-19 14:55:00,63.86,63.86,63.82,63.84,38788.0,50.2683,50.2683,50.2368,50.2525,38788.0
2016-07-19 15:00:00,63.84,63.84,63.82,63.82,35347.0,50.2525,50.2525,50.2368,50.2368,35347.0
2016-07-19 15:05:00,63.82,63.84,63.81,63.81,94845.0,50.2368,50.2525,50.2289,50.2289,94845.0
2016-07-19 15:10:00,63.81,63.82,63.8,63.8,115286.0,50.2289,50.2368,50.2211,50.2211,115286.0
2016-07-19 15:15:00,63.8,63.82,63.79,63.82,186817.0,50.2211,50.2368,50.2132,50.2368,186817.0
2016-07-19 15:20:00,63.82,63.83,63.8,63.8,99162.0,50.2368,50.2447,50.2211,50.2211,99162.0
2016-07-19 15:25:00,63.8,63.81,63.77,63.79,111455.0,50.2211,50.2289,50.1974,50.2132,111455.0
2016-07-19 15:30:00,63.79,63.79,63.76,63.78,145871.0,50.2132,50.2132,50.1896,50.2053,145871.0
2016-07-19 15:35:00,63.78,63.78,63.75,63.76,106079.0,50.2053,50.2053,50.1817,50.1896,106079.0
2016-07-19 15:40:00,63.76,63.82,63.76,63.81,146538.0,50.1896,50.2368,50.1896,50.2289,146538.0
2016-07-19 15:45:00,63.82,63.83,63.79,63.79,139532.0,50.2368,50.2447,50.2132,50.2132,139532.0
2016-07-19 15:50:00,63.79,63.84,63.79,63.82,159915.0,50.2132,50.2525,50.2132,50.2368,159915.0
2016-07-19 15:55:00,63.82,63.87,63.8,63.86,356459.0,50.2368,50.2762,50.2211,50.2683,356459.0
2016-07-20 09:30:00,64.11,64.11,63.78,63.82,394917.0,50.4651,50.4651,50.2053,50.2368,394917.0
2016-07-20 09:35:00,63.8,63.95,63.72,63.93,405946.0,50.2211,50.3391,50.1581,50.3234,405946.0
2016-07-20 09:40:00,63.92,63.96,63.72,63.73,355426.0,50.3155,50.347,50.1581,50.166,355426.0
2016-07-20 09:45:00,63.73,63.88,63.71,63.8,236451.0,50.166,50.284,50.1502,50.2211,236451.0
2016-07-20 09:50:00,63.8,63.84,63.76,63.83,151457.0,50.2211,50.2525,50.1896,50.2447,151457.0
2016-07-20 09:55:00,63.84,63.85,63.77,63.81,474051.0,50.2525,50.2604,50.1974,50.2289,474051.0
2016-07-20 10:00:00,63.81,63.84,63.77,63.81,120461.0,50.2289,50.2525,50.1974,50.2289,120461.0
2016-07-20 10:05:00,63.81,63.81,63.77,63.8,137090.0,50.2289,50.2289,50.1974,50.2211,137090.0
2016-07-20 10:10:00,63.8,63.91,63.79,63.91,196350.0,50.2211,50.3076,50.2132,50.3076,196350.0
2016-07-20 10:15:00,63.92,64.07,63.91,64.06,171650.0,50.3155,50.4336,50.3076,50.4257,171650.0
2016-07-20 10:20:00,64.07,64.09,64.0,64.01,157398.0,50.4336,50.4493,50.3785,50.3864,157398.0
2016-07-20 10:25:00,64.02,64.05,64.0,64.0,64201.0,50.3942,50.4179,50.3785,50.3785,64201.0
2016-07-20 10:30:00,64.01,64.1,63.99,64.1,75916.0,50.3864,50.4572,50.3706,50.4572,75916.0
2016-07-20 10:35:00,64.1,64.13,64.07,64.13,135728.0,50.4572,50.4808,50.4336,50.4808,135728.0
2016-07-20 10:40:00,64.14,64.14,64.06,64.09,117905.0,50.4887,50.4887,50.4257,50.4493,117905.0
2016-07-20 10:45:00,64.09,64.13,64.07,64.13,136801.0,50.4493,50.4808,50.4336,50.4808,136801.0
2016-07-20 10:50:00,64.13,64.15,64.1,64.12,102305.0,50.4808,50.4966,50.4572,50.473,102305.0
2016-07-20 10:55:00,64.12,64.13,64.09,64.12,76358.0,50.473,50.4808,50.4493,50.473,76358.0
2016-07-20 11:00:00,64.13,64.16,64.11,64.15,80791.0,50.4808,50.5044,50.4651,50.4966,80791.0
2016-07-20 11:05:00,64.16,64.23,64.15,64.17,100065.0,50.5044,50.5595,50.4966,50.5123,100065.0
2016-07-20 11:10:00,64.16,64.18,64.12,64.15,64844.0,50.5044,50.5202,50.473,50.4966,64844.0
2016-07-20 11:15:00,64.16,64.19,64.13,64.18,59726.0,50.5044,50.5281,50.4808,50.5202,59726.0
2016-07-20 11:20:00,64.18,64.19,64.13,64.14,101976.0,50.5202,50.5281,50.4808,50.4887,101976.0
2016-07-20 11:25:00,64.15,64.2,64.15,64.17,92030.0,50.4966,50.5359,50.4966,50.5123,92030.0
2016-07-20 11:30:00,64.17,64.18,64.12,64.14,79330.0,50.5123,50.5202,50.473,50.4887,79330.0
2016-07-20 11:35:00,64.14,64.14,64.07,64.08,89743.0,50.4887,50.4887,50.4336,50.4415,89743.0
2016-07-20 11:40:00,64.09,64.12,64.05,64.06,75709.0,50.4493,50.473,50.4179,50.4257,75709.0
2016-07-20 11:45:00,64.05,64.09,64.05,64.06,36734.0,50.4179,50.4493,50.4179,50.4257,36734.0
2016-07-20 11:50:00,64.07,64.1,64.06,64.08,69538.0,50.4336,50.4572,50.4257,50.4415,69538.0
2016-07-20 11:55:00,64.08,64.13,64.03,64.03,58929.0,50.4415,50.4808,50.4021,50.4021,58929.0
2016-07-20 12:00:00,64.04,64.08,64.02,64.07,64202.0,50.41,50.4415,50.3942,50.4336,64202.0
2016-07-20 12:05:00,64.08,64.08,64.02,64.02,44575.0,50.4415,50.4415,50.3942,50.3942,44575.0
2016-07-20 12:10:00,64.02,64.08,64.01,64.07,69037.0,50.3942,50.4415,50.3864,50.4336,69037.0
2016-07-20 12:15:00,64.07,64.08,64.04,64.05,127427.0,50.4336,50.4415,50.41,50.4179,127427.0
2016-07-20 12:20:00,64.05,64.06,64.01,64.03,63870.0,50.4179,50.4257,50.3864,50.4021,63870.0
2016-07-20 12:25:00,64.03,64.05,64.01,64.02,62464.0,50.4021,50.4179,50.3864,50.3942,62464.0
2016-07-20 12:30:00,64.02,64.05,64.0,64.03,65354.0,50.3942,50.4179,50.3785,50.4021,65354.0
2016-07-20 12:35:00,64.03,64.04,64.0,64.01,43505.0,50.4021,50.41,50.3785,50.3864,43505.0
2016-07-20 12:40:00,64.02,64.03,63.96,63.97,73886.0,50.3942,50.4021,50.347,50.3549,73886.0
2016-07-20 12:45:00,63.98,64.02,63.98,64.01,52365.0,50.3627,50.3942,50.3627,50.3864,52365.0
2016-07-20 12:50:00,64.01,64.03,63.99,64.03,40428.0,50.3864,50.4021,50.3706,50.4021,40428.0
2016-07-20 12:55:00,64.02,64.05,64.02,64.04,22137.0,50.3942,50.4179,50.3942,50.41,22137.0
2016-07-20 13:00:00,64.04,64.05,64.02,64.05,118120.0,50.41,50.4179,50.3942,50.4179,118120.0
2016-07-20 13:05:00,64.05,64.09,64.04,64.06,64951.0,50.4179,50.4493,50.41,50.4257,64951.0
2016-07-20 13:10:00,64.07,64.09,64.05,64.09,32841.0,50.4336,50.4493,50.4179,50.4493,32841.0
2016-07-20 13:15:00,64.09,64.1,64.07,64.09,43093.0,50.4493,50.4572,50.4336,50.4493,43093.0
2016-07-20 13:20:00,64.09,64.09,64.05,64.06,55426.0,50.4493,50.4493,50.4179,50.4257,55426.0
2016-07-20 13:25:00,64.05,64.07,64.02,64.04,68579.0,50.4179,50.4336,50.3942,50.41,68579.0
2016-07-20 13:30:00,64.04,64.05,64.01,64.03,47146.0,50.41,50.4179,50.3864,50.4021,47146.0
2016-07-20 13:35:00,64.03,64.06,64.01,64.04,72362.0,50.4021,50.4257,50.3864,50.41,72362.0
2016-07-20 13:40:00,64.04,64.05,64.02,64.03,30196.0,50.41,50.4179,50.3942,50.4021,30196.0
2016-07-20 13:45:00,64.02,64.03,64.0,64.0,31019.0,50.3942,50.4021,50.3785,50.3785,31019.0
2016-07-20 13:50:00,64.0,64.02,63.97,63.99,67718.0,50.3785,50.3942,50.3549,50.3706,67718.0
2016-07-20 13:55:00,64.0,64.02,63.98,63.99,35775.0,50.3785,50.3942,50.3627,50.3706,35775.0
2016-07-20 14:00:00,63.99,64.03,63.99,64.02,51769.0,50.3706,50.4021,50.3706,50.3942,51769.0
2016-07-20 14:05:00,64.03,64.06,64.02,64.06,51903.0,50.4021,50.4257,50.3942,50.4257,51903.0
2016-07-20 14:10:00,64.06,64.07,64.05,64.06,97651.0,50.4257,50.4336,50.4179,50.4257,97651.0
2016-07-20 14:15:00,64.06,64.09,64.05,64.05,58103.0,50.4257,50.4493,50.4179,50.4179,58103.0
2016-07-20 14:20:00,64.06,64.08,64.03,64.03,80596.0,50.4257,50.4415,50.4021,50.4021,80596.0
2016-07-20 14:25:00,64.04,64.07,64.02,64.06,46016.0,50.41,50.4336,50.3942,50.4257,46016.0
2016-07-20 14:30:00,64.06,64.07,63.99,63.99,90906.0,50.4257,50.4336,50.3706,50.3706,90906.0
2016-07-20 14:35:00,63.99,64.06,63.98,64.05,99216.0,50.3706,50.4257,50.3627,50.4179,99216.0
2016-07-20 14:40:00,64.05,64.07,64.02,64.06,54171.0,50.4179,50.4336,50.3942,50.4257,54171.0
2016-07-20 14:45:00,64.06,64.08,64.03,64.04,44632.0,50.4257,50.4415,50.4021,50.41,44632.0
2016-07-20 14:50:00,64.03,64.06,64.01,64.03,46245.0,50.4021,50.4257,50.3864,50.4021,46245.0
2016-07-20 14:55:00,64.03,64.05,64.0,64.01,96303.0,50.4021,50.4179,50.3785,50.3864,96303.0
2016-07-20 15:00:00,64.0,64.02,63.99,64.0,48983.0,50.3785,50.3942,50.3706,50.3785,48983.0
2016-07-20 15:05:00,63.99,64.02,63.98,64.0,63927.0,50.3706,50.3942,50.3627,50.3785,63927.0
2016-07-20 15:10:00,64.0,64.02,63.98,64.01,55636.0,50.3785,50.3942,50.3627,50.3864,55636.0
2016-07-20 15:15:00,64.01,64.02,63.98,63.98,64498.0,50.3864,50.3942,50.3627,50.3627,64498.0
2016-07-20 15:20:00,63.97,63.99,63.92,63.95,86836.0,50.3549,50.3706,50.3155,50.3391,86836.0
2016-07-20 15:25:00,63.95,63.96,63.91,63.95,88862.0,50.3391,50.347,50.3076,50.3391,88862.0
2016-07-20 15:30:00,63.95,63.98,63.93,63.98,113603.0,50.3391,50.3627,50.3234,50.3627,113603.0
2016-07-20 15:35:00,63.98,64.0,63.96,64.0,77197.0,50.3627,50.3785,50.347,50.3785,77197.0
2016-07-20 15:40:00,64.0,64.04,63.98,64.02,135134.0,50.3785,50.41,50.3627,50.3942,135134.0
2016-07-20 15:45:00,64.02,64.04,64.0,64.0,104820.0,50.3942,50.41,50.3785,50.3785,104820.0
2016-07-20 15:50:00,64.0,64.02,63.98,64.02,170507.0,50.3785,50.3942,50.3627,50.3942,170507.0
2016-07-20 15:55:00,64.02,64.02,63.91,63.94,520037.0,50.3942,50.3942,50.3076,50.3313,520037.0
2016-07-21 09:30:00,64.0,64.09,63.76,63.84,299915.0,50.3785,50.4493,50.1896,50.2525,299915.0
2016-07-21 09:35:00,63.84,63.96,63.8,63.88,161284.0,50.2525,50.347,50.2211,50.284,161284.0
2016-07-21 09:40:00,63.88,64.05,63.87,63.96,139317.0,50.284,50.4179,50.2762,50.347,139317.0
2016-07-21 09:45:00,63.97,64.02,63.8,63.81,151774.0,50.3549,50.3942,50.2211,50.2289,151774.0
2016-07-21 09:50:00,63.82,63.87,63.77,63.85,206504.0,50.2368,50.2762,50.1974,50.2604,206504.0
2016-07-21 09:55:00,63.85,64.0,63.85,63.94,236943.0,50.2604,50.3785,50.2604,50.3313,236943.0
2016-07-21 10:00:00,63.93,64.05,63.93,64.05,83053.0,50.3234,50.4179,50.3234,50.4179,83053.0
2016-07-21 10:05:00,64.06,64.06,63.92,63.98,152135.0,50.4257,50.4257,50.3155,50.3627,152135.0
2016-07-21 10:10:00,63.98,64.14,63.97,64.06,177622.0,50.3627,50.4887,50.3549,50.4257,177622.0
2016-07-21 10:15:00,64.05,64.12,64.01,64.04,105554.0,50.4179,50.473,50.3864,50.41,105554.0
2016-07-21 10:20:00,64.05,64.11,63.99,64.01,115455.0,50.4179,50.4651,50.3706,50.3864,115455.0
2016-07-21 10:25:00,64.01,64.05,63.95,64.03,86529.0,50.3864,50.4179,50.3391,50.4021,86529.0
2016-07-21 10:30:00,64.03,64.12,64.02,64.09,70668.0,50.4021,50.473,50.3942,50.4493,70668.0
2016-07-21 10:35:00,64.09,64.12,64.04,64.09,101200.0,50.4493,50.473,50.41,50.4493,101200.0
2016-07-21 10:40:00,64.1,64.18,64.09,64.15,94827.0,50.4572,50.5202,50.4493,50.4966,94827.0
2016-07-21 10:45:00,64.14,64.14,64.09,64.09,247780.0,50.4887,50.4887,50.4493,50.4493,247780.0
2016-07-21 10:50:00,64.09,64.15,64.09,64.1,67435.0,50.4493,50.4966,50.4493,50.4572,67435.0
2016-07-21 10:55:00,64.1,64.13,64.09,64.11,83674.0,50.4572,50.4808,50.4493,50.4651,83674.0
2016-07-21 11:00:00,64.1,64.11,64.03,64.06,107772.0,50.4572,50.4651,50.4021,50.4257,107772.0
2016-07-21 11:05:00,64.06,64.08,64.01,64.02,69156.0,50.4257,50.4415,50.3864,50.3942,69156.0
2016-07-21 11:10:00,64.02,64.05,63.98,64.01,97029.0,50.3942,50.4179,50.3627,50.3864,97029.0
2016-07-21 11:15:00,64.01,64.02,63.98,64.01,58786.0,50.3864,50.3942,50.3627,50.3864,58786.0
2016-07-21 11:20:00,64.01,64.03,63.98,64.0,90970.0,50.3864,50.4021,50.3627,50.3785,90970.0
2016-07-21 11:25:00,64.0,64.02,63.96,63.97,72524.0,50.3785,50.3942,50.347,50.3549,72524.0
2016-07-21 11:30:00,63.97,63.98,63.91,63.92,73226.0,50.3549,50.3627,50.3076,50.3155,73226.0
2016-07-21 11:35:00,63.92,63.94,63.84,63.86,117513.0,50.3155,50.3313,50.2525,50.2683,117513.0
2016-07-21 11:40:00,63.85,63.85,63.71,63.76,169219.0,50.2604,50.2604,50.1502,50.1896,169219.0
2016-07-21 11:45:00,63.76,63.77,63.72,63.74,90293.0,50.1896,50.1974,50.1581,50.1738,90293.0
2016-07-21 11:50:00,63.75,63.75,63.69,63.71,77609.0,50.1817,50.1817,50.1345,50.1502,77609.0
2016-07-21 11:55:00,63.7,63.78,63.69,63.77,66807.0,50.1423,50.2053,50.1345,50.1974,66807.0
2016-07-21 12:00:00,63.78,63.8,63.76,63.8,52002.0,50.2053,50.2211,50.1896,50.2211,52002.0
2016-07-21 12:05:00,63.8,63.81,63.78,63.78,41221.0,50.2211,50.2289,50.2053,50.2053,41221.0
2016-07-21 12:10:00,63.78,63.84,63.77,63.8,76311.0,50.2053,50.2525,50.1974,50.2211,76311.0
2016-07-21 12:15:00,63.81,63.81,63.75,63.78,68590.0,50.2289,50.2289,50.1817,50.2053,68590.0
2016-07-21 12:20:00,63.78,63.78,63.66,63.67,89593.0,50.2053,50.2053,50.1109,50.1187,89593.0
2016-07-21 12:25:00,63.67,63.75,63.66,63.74,51517.0,50.1187,50.1817,50.1109,50.1738,51517.0
2016-07-21 12:30:00,63.74,63.76,63.71,63.72,58534.0,50.1738,50.1896,50.1502,50.1581,58534.0
2016-07-21 12:35:00,63.72,63.75,63.69,63.74,84468.0,50.1581,50.1817,50.1345,50.1738,84468.0
2016-07-21 12:40:00,63.74,63.79,63.72,63.75,94920.0,50.1738,50.2132,50.1581,50.1817,94920.0
2016-07-21 12:45:00,63.75,63.75,63.69,63.7,60030.0,50.1817,50.1817,50.1345,50.1423,60030.0
2016-07-21 12:50:00,63.7,63.73,63.68,63.73,77709.0,50.1423,50.166,50.1266,50.166,77709.0
2016-07-21 12:55:00,63.73,63.74,63.71,63.71,35225.0,50.166,50.1738,50.1502,50.1502,35225.0
2016-07-21 13:00:00,63.71,63.74,63.7,63.7,56475.0,50.1502,50.1738,50.1423,50.1423,56475.0
2016-07-21 13:05:00,63.7,63.74,63.68,63.71,52381.0,50.1423,50.1738,50.1266,50.1502,52381.0
2016-07-21 13:10:00,63.71,63.78,63.7,63.77,68353.0,50.1502,50.2053,50.1423,50.1974,68353.0
2016-07-21 13:15:00,63.77,63.81,63.75,63.8,26776.0,50.1974,50.2289,50.1817,50.2211,26776.0
2016-07-21 13:20:00,63.8,63.84,63.8,63.82,36132.0,50.2211,50.2525,50.2211,50.2368,36132.0
2016-07-21 13:25:00,63.82,63.84,63.8,63.82,38353.0,50.2368,50.2525,50.2211,50.2368,38353.0
2016-07-21 13:30:00,63.82,63.82,63.79,63.82,37998.0,50.2368,50.2368,50.2132,50.2368,37998.0
2016-07-21 13:35:00,63.82,63.83,63.77,63.8,55409.0,50.2368,50.2447,50.1974,50.2211,55409.0
2016-07-21 13:40:00,63.79,63.82,63.75,63.75,36059.0,50.2132,50.2368,50.1817,50.1817,36059.0
2016-07-21 13:45:00,63.75,63.78,63.71,63.72,73554.0,50.1817,50.2053,50.1502,50.1581,73554.0
2016-07-21 13:50:00,63.72,63.72,63.63,63.66,89878.0,50.1581,50.1581,50.0872,50.1109,89878.0
2016-07-21 13:55:00,63.66,63.74,63.64,63.74,75159.0,50.1109,50.1738,50.0951,50.1738,75159.0
2016-07-21 14:00:00,63.74,63.77,63.71,63.76,72525.0,50.1738,50.1974,50.1502,50.1896,72525.0
2016-07-21 14:05:00,63.76,63.78,63.74,63.74,44895.0,50.1896,50.2053,50.1738,50.1738,44895.0
2016-07-21 14:10:00,63.73,63.73,63.7,63.71,69756.0,50.166,50.166,50.1423,50.1502,69756.0
2016-07-21 14:15:00,63.71,63.72,63.69,63.7,72183.0,50.1502,50.1581,50.1345,50.1423,72183.0
2016-07-21 14:20:00,63.71,63.74,63.7,63.73,78762.0,50.1502,50.1738,50.1423,50.166,78762.0
2016-07-21 14:25:00,63.72,63.76,63.7,63.73,63894.0,50.1581,50.1896,50.1423,50.166,63894.0
2016-07-21 14:30:00,63.73,63.79,63.72,63.77,33874.0,50.166,50.2132,50.1581,50.1974,33874.0
2016-07-21 14:35:00,63.77,63.78,63.74,63.78,43210.0,50.1974,50.2053,50.1738,50.2053,43210.0
2016-07-21 14:40:00,63.77,63.81,63.74,63.74,41817.0,50.1974,50.2289,50.1738,50.1738,41817.0
2016-07-21 14:45:00,63.75,63.78,63.71,63.78,50084.0,50.1817,50.2053,50.1502,50.2053,50084.0
2016-07-21 14:50:00,63.77,63.79,63.75,63.77,56869.0,50.1974,50.2132,50.1817,50.1974,56869.0
2016-07-21 14:55:00,63.77,63.79,63.76,63.77,41387.0,50.1974,50.2132,50.1896,50.1974,41387.0
2016-07-21 15:00:00,63.76,63.77,63.72,63.73,53461.0,50.1896,50.1974,50.1581,50.166,53461.0
2016-07-21 15:05:00,63.73,63.74,63.68,63.68,98686.0,50.166,50.1738,50.1266,50.1266,98686.0
2016-07-21 15:10:00,63.69,63.7,63.66,63.69,98707.0,50.1345,50.1423,50.1109,50.1345,98707.0
2016-07-21 15:15:00,63.69,63.71,63.65,63.7,55795.0,50.1345,50.1502,50.103,50.1423,55795.0
2016-07-21 15:20:00,63.7,63.72,63.69,63.72,45357.0,50.1423,50.1581,50.1345,50.1581,45357.0
2016-07-21 15:25:00,63.71,63.75,63.71,63.75,61814.0,50.1502,50.1817,50.1502,50.1817,61814.0
2016-07-21 15:30:00,63.75,63.78,63.73,63.78,96064.0,50.1817,50.2053,50.166,50.2053,96064.0
2016-07-21 15:35:00,63.77,63.78,63.7,63.71,101632.0,50.1974,50.2053,50.1423,50.1502,101632.0
2016-07-21 15:40:00,63.7,63.74,63.69,63.71,129721.0,50.1423,50.1738,50.1345,50.1502,129721.0
2016-07-21 15:45:00,63.7,63.76,63.69,63.69,225894.0,50.1423,50.1896,50.1345,50.1345,225894.0
2016-07-21 15:50:00,63.7,63.73,63.67,63.71,174377.0,50.1423,50.166,50.1187,50.1502,174377.0
2016-07-21 15:55:00,63.71,63.74,63.69,63.7,438192.0,50.1502,50.1738,50.1345,50.1423,438192.0
2016-07-22 09:30:00,63.9,63.94,63.6,63.85,290884.0,50.2998,50.3313,50.0636,50.2604,290884.0
2016-07-22 09:35:00,63.85,63.95,63.71,63.78,162005.0,50.2604,50.3391,50.1502,50.2053,162005.0
2016-07-22 09:40:00,63.79,63.86,63.74,63.76,172954.0,50.2132,50.2683,50.1738,50.1896,172954.0
2016-07-22 09:45:00,63.76,63.88,63.75,63.8,185586.0,50.1896,50.284,50.1817,50.2211,185586.0
2016-07-22 09:50:00,63.8,63.91,63.79,63.85,147373.0,50.2211,50.3076,50.2132,50.2604,147373.0
2016-07-22 09:55:00,63.85,63.86,63.72,63.82,87034.0,50.2604,50.2683,50.1581,50.2368,87034.0
2016-07-22 10:00:00,63.83,63.94,63.82,63.92,141753.0,50.2447,50.3313,50.2368,50.3155,141753.0
2016-07-22 10:05:00,63.92,63.97,63.88,63.9,78980.0,50.3155,50.3549,50.284,50.2998,78980.0
2016-07-22 10:10:00,63.89,63.92,63.84,63.86,63585.0,50.2919,50.3155,50.2525,50.2683,63585.0
2016-07-22 10:15:00,63.87,63.92,63.83,63.83,68301.0,50.2762,50.3155,50.2447,50.2447,68301.0
2016-07-22 10:20:00,63.83,63.9,63.81,63.87,82300.0,50.2447,50.2998,50.2289,50.2762,82300.0
2016-07-22 10:25:00,63.88,63.89,63.82,63.82,49735.0,50.284,50.2919,50.2368,50.2368,49735.0
2016-07-22 10:30:00,63.83,63.83,63.75,63.81,120273.0,50.2447,50.2447,50.1817,50.2289,120273.0
2016-07-22 10:35:00,63.81,63.83,63.75,63.78,119804.0,50.2289,50.2447,50.1817,50.2053,119804.0
2016-07-22 10:40:00,63.78,63.83,63.75,63.83,84225.0,50.2053,50.2447,50.1817,50.2447,84225.0
2016-07-22 10:45:00,63.84,63.86,63.82,63.85,71670.0,50.2525,50.2683,50.2368,50.2604,71670.0
2016-07-22 10:50:00,63.86,63.89,63.84,63.86,98621.0,50.2683,50.2919,50.2525,50.2683,98621.0
2016-07-22 10:55:00,63.87,63.9,63.82,63.9,66357.0,50.2762,50.2998,50.2368,50.2998,66357.0
2016-07-22 11:00:00,63.9,63.93,63.81,63.84,126832.0,50.2998,50.3234,50.2289,50.2525,126832.0
2016-07-22 11:05:00,63.84,63.86,63.81,63.81,70618.0,50.2525,50.2683,50.2289,50.2289,70618.0
2016-07-22 11:10:00,63.81,63.84,63.81,63.81,61373.0,50.2289,50.2525,50.2289,50.2289,61373.0
2016-07-22 11:15:00,63.82,63.82,63.75,63.77,51121.0,50.2368,50.2368,50.1817,50.1974,51121.0
2016-07-22 11:20:00,63.77,63.8,63.75,63.75,82213.0,50.1974,50.2211,50.1817,50.1817,82213.0
2016-07-22 11:25:00,63.75,63.76,63.71,63.75,108633.0,50.1817,50.1896,50.1502,50.1817,108633.0
2016-07-22 11:30:00,63.74,63.79,63.73,63.77,40531.0,50.1738,50.2132,50.166,50.1974,40531.0
2016-07-22 11:35:00,63.76,63.79,63.75,63.77,45163.0,50.1896,50.2132,50.1817,50.1974,45163.0
2016-07-22 11:40:00,63.77,63.82,63.76,63.78,43776.0,50.1974,50.2368,50.1896,50.2053,43776.0
2016-07-22 11:45:00,63.78,63.83,63.77,63.8,46397.0,50.2053,50.2447,50.1974,50.2211,46397.0
2016-07-22 11:50:00,63.8,63.9,63.79,63.9,103149.0,50.2211,50.2998,50.2132,50.2998,103149.0
2016-07-22 11:55:00,63.9,63.96,63.88,63.94,118522.0,50.2998,50.347,50.284,50.3313,118522.0
2016-07-22 12:00:00,63.95,63.98,63.95,63.98,54926.0,50.3391,50.3627,50.3391,50.3627,54926.0
2016-07-22 12:05:00,63.97,64.0,63.97,63.99,57879.0,50.3549,50.3785,50.3549,50.3706,57879.0
2016-07-22 12:10:00,63.99,64.02,63.97,64.02,70426.0,50.3706,50.3942,50.3549,50.3942,70426.0
2016-07-22 12:15:00,64.02,64.03,63.97,63.99,42651.0,50.3942,50.4021,50.3549,50.3706,42651.0
2016-07-22 12:20:00,64.0,64.05,63.99,64.05,74317.0,50.3785,50.4179,50.3706,50.4179,74317.0
2016-07-22 12:25:00,64.05,64.08,64.03,64.07,77863.0,50.4179,50.4415,50.4021,50.4336,77863.0
2016-07-22 12:30:00,64.06,64.08,64.02,64.02,102961.0,50.4257,50.4415,50.3942,50.3942,102961.0
2016-07-22 12:35:00,64.02,64.05,64.0,64.02,73198.0,50.3942,50.4179,50.3785,50.3942,73198.0
2016-07-22 12:40:00,64.02,64.05,64.01,64.05,81021.0,50.3942,50.4179,50.3864,50.4179,81021.0
2016-07-22 12:45:00,64.05,64.08,64.04,64.08,28110.0,50.4179,50.4415,50.41,50.4415,28110.0
2016-07-22 12:50:00,64.07,64.08,64.02,64.08,49011.0,50.4336,50.4415,50.3942,50.4415,49011.0
2016-07-22 12:55:00,64.08,64.09,64.01,64.02,61680.0,50.4415,50.4493,50.3864,50.3942,61680.0
2016-07-22 13:00:00,64.02,64.04,63.99,64.03,31441.0,50.3942,50.41,50.3706,50.4021,31441.0
2016-07-22 13:05:00,64.04,64.05,64.01,64.04,79649.0,50.41,50.4179,50.3864,50.41,79649.0
2016-07-22 13:10:00,64.04,64.04,63.99,64.0,54315.0,50.41,50.41,50.3706,50.3785,54315.0
2016-07-22 13:15:00,63.99,64.02,63.97,63.99,44143.0,50.3706,50.3942,50.3549,50.3706,44143.0
2016-07-22 13:20:00,63.99,64.04,63.97,64.03,43389.0,50.3706,50.41,50.3549,50.4021,43389.0
2016-07-22 13:25:00,64.03,64.08,64.01,64.06,71019.0,50.4021,50.4415,50.3864,50.4257,71019.0
2016-07-22 13:30:00,64.06,64.08,64.02,64.05,47191.0,50.4257,50.4415,50.3942,50.4179,47191.0
2016-07-22 13:35:00,64.04,64.05,63.98,63.98,47931.0,50.41,50.4179,50.3627,50.3627,47931.0
2016-07-22 13:40:00,63.98,64.01,63.98,63.99,37479.0,50.3627,50.3864,50.3627,50.3706,37479.0
2016-07-22 13:45:00,63.99,64.0,63.97,63.99,45023.0,50.3706,50.3785,50.3549,50.3706,45023.0
2016-07-22 13:50:00,63.99,64.0,63.97,64.0,48137.0,50.3706,50.3785,50.3549,50.3785,48137.0
2016-07-22 13:55:00,64.0,64.0,63.96,63.97,36377.0,50.3785,50.3785,50.347,50.3549,36377.0
2016-07-22 14:00:00,63.98,63.98,63.94,63.96,41494.0,50.3627,50.3627,50.3313,50.347,41494.0
2016-07-22 14:05:00,63.97,64.0,63.96,64.0,51532.0,50.3549,50.3785,50.347,50.3785,51532.0
2016-07-22 14:10:00,63.99,64.01,63.94,63.95,65557.0,50.3706,50.3864,50.3313,50.3391,65557.0
2016-07-22 14:15:00,63.95,63.98,63.94,63.97,57759.0,50.3391,50.3627,50.3313,50.3549,57759.0
2016-07-22 14:20:00,63.97,63.97,63.94,63.96,36279.0,50.3549,50.3549,50.3313,50.347,36279.0
2016-07-22 14:25:00,63.96,63.97,63.91,63.92,40901.0,50.347,50.3549,50.3076,50.3155,40901.0
2016-07-22 14:30:00,63.92,63.93,63.89,63.9,31916.0,50.3155,50.3234,50.2919,50.2998,31916.0
2016-07-22 14:35:00,63.9,63.92,63.89,63.92,43858.0,50.2998,50.3155,50.2919,50.3155,43858.0
2016-07-22 14:40:00,63.92,63.93,63.91,63.92,31435.0,50.3155,50.3234,50.3076,50.3155,31435.0
2016-07-22 14:45:00,63.93,63.93,63.91,63.93,40761.0,50.3234,50.3234,50.3076,50.3234,40761.0
2016-07-22 14:50:00,63.93,63.96,63.92,63.94,55084.0,50.3234,50.347,50.3155,50.3313,55084.0
2016-07-22 14:55:00,63.95,63.96,63.94,63.96,42860.0,50.3391,50.347,50.3313,50.347,42860.0
2016-07-22 15:00:00,63.96,63.98,63.95,63.96,28317.0,50.347,50.3627,50.3391,50.347,28317.0
2016-07-22 15:05:00,63.97,63.98,63.94,63.97,62397.0,50.3549,50.3627,50.3313,50.3549,62397.0
2016-07-22 15:10:00,63.97,63.99,63.95,63.96,57157.0,50.3549,50.3706,50.3391,50.347,57157.0
2016-07-22 15:15:00,63.97,64.0,63.95,64.0,52587.0,50.3549,50.3785,50.3391,50.3785,52587.0
2016-07-22 15:20:00,64.0,64.04,63.99,64.03,59991.0,50.3785,50.41,50.3706,50.4021,59991.0
2016-07-22 15:25:00,64.02,64.06,64.0,64.0,132475.0,50.3942,50.4257,50.3785,50.3785,132475.0
2016-07-22 15:30:00,64.01,64.03,64.0,64.0,92735.0,50.3864,50.4021,50.3785,50.3785,92735.0
2016-07-22 15:35:00,64.0,64.03,63.98,64.02,77079.0,50.3785,50.4021,50.3627,50.3942,77079.0
2016-07-22 15:40:00,64.01,64.03,64.01,64.02,78812.0,50.3864,50.4021,50.3864,50.3942,78812.0
2016-07-22 15:45:00,64.02,64.03,64.01,64.03,109185.0,50.3942,50.4021,50.3864,50.4021,109185.0
2016-07-22 15:50:00,64.03,64.04,64.0,64.02,195850.0,50.4021,50.41,50.3785,50.3942,195850.0
2016-07-22 15:55:00,64.02,64.05,63.99,64.03,584608.0,50.3942,50.4179,50.3706,50.4021,584608.0
2016-07-25 09:30:00,63.98,64.14,63.95,64.03,251401.0,50.3627,50.4887,50.3391,50.4021,251401.0
2016-07-25 09:35:00,64.04,64.04,63.91,63.98,139084.0,50.41,50.41,50.3076,50.3627,139084.0
2016-07-25 09:40:00,63.99,64.03,63.9,63.99,140029.0,50.3706,50.4021,50.2998,50.3706,140029.0
2016-07-25 09:45:00,63.99,64.08,63.97,63.97,135192.0,50.3706,50.4415,50.3549,50.3549,135192.0
2016-07-25 09:50:00,63.97,64.09,63.95,64.07,112284.0,50.3549,50.4493,50.3391,50.4336,112284.0
2016-07-25 09:55:00,64.06,64.15,64.05,64.12,171839.0,50.4257,50.4966,50.4179,50.473,171839.0
2016-07-25 10:00:00,64.11,64.17,64.07,64.1,109721.0,50.4651,50.5123,50.4336,50.4572,109721.0
2016-07-25 10:05:00,64.11,64.11,64.01,64.05,105476.0,50.4651,50.4651,50.3864,50.4179,105476.0
2016-07-25 10:10:00,64.04,64.05,63.94,63.97,110163.0,50.41,50.4179,50.3313,50.3549,110163.0
2016-07-25 10:15:00,63.97,64.0,63.9,63.99,93623.0,50.3549,50.3785,50.2998,50.3706,93623.0
2016-07-25 10:20:00,63.99,64.01,63.94,63.97,67574.0,50.3706,50.3864,50.3313,50.3549,67574.0
2016-07-25 10:25:00,63.97,64.0,63.94,64.0,53536.0,50.3549,50.3785,50.3313,50.3785,53536.0
2016-07-25 10:30:00,63.99,64.01,63.95,64.0,65214.0,50.3706,50.3864,50.3391,50.3785,65214.0
2016-07-25 10:35:00,63.99,64.1,63.97,64.07,75580.0,50.3706,50.4572,50.3549,50.4336,75580.0
2016-07-25 10:40:00,64.07,64.09,64.02,64.03,84481.0,50.4336,50.4493,50.3942,50.4021,84481.0
2016-07-25 10:45:00,64.03,64.13,64.03,64.09,81937.0,50.4021,50.4808,50.4021,50.4493,81937.0
2016-07-25 10:50:00,64.08,64.15,64.06,64.14,58498.0,50.4415,50.4966,50.4257,50.4887,58498.0
2016-07-25 10:55:00,64.14,64.15,64.07,64.07,69079.0,50.4887,50.4966,50.4336,50.4336,69079.0
2016-07-25 11:00:00,64.07,64.07,64.01,64.02,61219.0,50.4336,50.4336,50.3864,50.3942,61219.0
2016-07-25 11:05:00,64.02,64.02,63.91,63.92,80382.0,50.3942,50.3942,50.3076,50.3155,80382.0
2016-07-25 11:10:00,63.91,63.93,63.86,63.89,109839.0,50.3076,50.3234,50.2683,50.2919,109839.0
2016-07-25 11:15:00,63.9,63.91,63.88,63.89,82479.0,50.2998,50.3076,50.284,50.2919,82479.0
2016-07-25 11:20:00,63.89,63.93,63.85,63.92,74674.0,50.2919,50.3234,50.2604,50.3155,74674.0
2016-07-25 11:25:00,63.93,63.94,63.89,63.9,70513.0,50.3234,50.3313,50.2919,50.2998,70513.0
2016-07-25 11:30:00,63.9,63.94,63.88,63.93,75702.0,50.2998,50.3313,50.284,50.3234,75702.0
2016-07-25 11:35:00,63.94,63.94,63.88,63.92,54047.0,50.3313,50.3313,50.284,50.3155,54047.0
2016-07-25 11:40:00,63.91,63.92,63.88,63.91,82841.0,50.3076,50.3155,50.284,50.3076,82841.0
2016-07-25 11:45:00,63.91,63.94,63.9,63.91,74951.0,50.3076,50.3313,50.2998,50.3076,74951.0
2016-07-25 11:50:00,63.91,63.94,63.89,63.91,63137.0,50.3076,50.3313,50.2919,50.3076,63137.0
2016-07-25 11:55:00,63.91,63.93,63.87,63.87,110973.0,50.3076,50.3234,50.2762,50.2762,110973.0
2016-07-25 12:00:00,63.88,63.91,63.87,63.89,34376.0,50.284,50.3076,50.2762,50.2919,34376.0
2016-07-25 12:05:00,63.89,63.93,63.87,63.92,46413.0,50.2919,50.3234,50.2762,50.3155,46413.0
2016-07-25 12:10:00,63.91,63.92,63.83,63.84,80348.0,50.3076,50.3155,50.2447,50.2525,80348.0
2016-07-25 12:15:00,63.85,63.85,63.81,63.83,53807.0,50.2604,50.2604,50.2289,50.2447,53807.0
2016-07-25 12:20:00,63.83,63.9,63.82,63.88,54072.0,50.2447,50.2998,50.2368,50.284,54072.0
2016-07-25 12:25:00,63.88,63.91,63.86,63.86,62948.0,50.284,50.3076,50.2683,50.2683,62948.0
2016-07-25 12:30:00,63.87,63.89,63.82,63.82,41225.0,50.2762,50.2919,50.2368,50.2368,41225.0
2016-07-25 12:35:00,63.83,63.84,63.8,63.84,37175.0,50.2447,50.2525,50.2211,50.2525,37175.0
2016-07-25 12:40:00,63.83,63.84,63.81,63.84,80409.0,50.2447,50.2525,50.2289,50.2525,80409.0
2016-07-25 12:45:00,63.84,63.88,63.83,63.88,93819.0,50.2525,50.284,50.2447,50.284,93819.0
2016-07-25 12:50:00,63.88,63.88,63.84,63.85,76394.0,50.284,50.284,50.2525,50.2604,76394.0
2016-07-25 12:55:00,63.86,63.87,63.83,63.84,17020.0,50.2683,50.2762,50.2447,50.2525,17020.0
2016-07-25 13:00:00,63.84,63.86,63.78,63.79,80829.0,50.2525,50.2683,50.2053,50.2132,80829.0
2016-07-25 13:05:00,63.79,63.81,63.77,63.8,68081.0,50.2132,50.2289,50.1974,50.2211,68081.0
2016-07-25 13:10:00,63.8,63.83,63.78,63.79,39025.0,50.2211,50.2447,50.2053,50.2132,39025.0
2016-07-25 13:15:00,63.8,63.83,63.77,63.78,63761.0,50.2211,50.2447,50.1974,50.2053,63761.0
2016-07-25 13:20:00,63.77,63.82,63.77,63.82,28470.0,50.1974,50.2368,50.1974,50.2368,28470.0
2016-07-25 13:25:00,63.82,63.86,63.81,63.84,47667.0,50.2368,50.2683,50.2289,50.2525,47667.0
2016-07-25 13:30:00,63.84,63.85,63.79,63.81,52111.0,50.2525,50.2604,50.2132,50.2289,52111.0
2016-07-25 13:35:00,63.81,63.83,63.79,63.83,43003.0,50.2289,50.2447,50.2132,50.2447,43003.0
2016-07-25 13:40:00,63.83,63.83,63.79,63.79,30518.0,50.2447,50.2447,50.2132,50.2132,30518.0
2016-07-25 13:45:00,63.8,63.81,63.76,63.77,35030.0,50.2211,50.2289,50.1896,50.1974,35030.0
2016-07-25 13:50:00,63.77,63.78,63.73,63.75,57971.0,50.1974,50.2053,50.166,50.1817,57971.0
2016-07-25 13:55:00,63.75,63.78,63.74,63.76,41275.0,50.1817,50.2053,50.1738,50.1896,41275.0
2016-07-25 14:00:00,63.76,63.79,63.75,63.78,41346.0,50.1896,50.2132,50.1817,50.2053,41346.0
2016-07-25 14:05:00,63.79,63.82,63.78,63.82,43764.0,50.2132,50.2368,50.2053,50.2368,43764.0
2016-07-25 14:10:00,63.82,63.82,63.79,63.79,67708.0,50.2368,50.2368,50.2132,50.2132,67708.0
2016-07-25 14:15:00,63.79,63.8,63.77,63.77,62778.0,50.2132,50.2211,50.1974,50.1974,62778.0
2016-07-25 14:20:00,63.77,63.79,63.76,63.77,28303.0,50.1974,50.2132,50.1896,50.1974,28303.0
2016-07-25 14:25:00,63.78,63.78,63.73,63.75,120184.0,50.2053,50.2053,50.166,50.1817,120184.0
2016-07-25 14:30:00,63.75,63.75,63.73,63.74,66249.0,50.1817,50.1817,50.166,50.1738,66249.0
2016-07-25 14:35:00,63.73,63.75,63.72,63.75,133539.0,50.166,50.1817,50.1581,50.1817,133539.0
2016-07-25 14:40:00,63.75,63.75,63.72,63.73,52782.0,50.1817,50.1817,50.1581,50.166,52782.0
2016-07-25 14:45:00,63.74,63.76,63.72,63.75,59152.0,50.1738,50.1896,50.1581,50.1817,59152.0
2016-07-25 14:50:00,63.76,63.76,63.73,63.74,48285.0,50.1896,50.1896,50.166,50.1738,48285.0
2016-07-25 14:55:00,63.74,63.75,63.73,63.73,28268.0,50.1738,50.1817,50.166,50.166,28268.0
2016-07-25 15:00:00,63.74,63.75,63.73,63.74,34260.0,50.1738,50.1817,50.166,50.1738,34260.0
2016-07-25 15:05:00,63.73,63.75,63.68,63.68,71224.0,50.166,50.1817,50.1266,50.1266,71224.0
2016-07-25 15:10:00,63.68,63.71,63.67,63.71,60428.0,50.1266,50.1502,50.1187,50.1502,60428.0
2016-07-25 15:15:00,63.71,63.74,63.7,63.73,51329.0,50.1502,50.1738,50.1423,50.166,51329.0
2016-07-25 15:20:00,63.73,63.76,63.71,63.76,83124.0,50.166,50.1896,50.1502,50.1896,83124.0
2016-07-25 15:25:00,63.75,63.78,63.74,63.77,104427.0,50.1817,50.2053,50.1738,50.1974,104427.0
2016-07-25 15:30:00,63.77,63.82,63.76,63.82,129779.0,50.1974,50.2368,50.1896,50.2368,129779.0
2016-07-25 15:35:00,63.82,63.84,63.81,63.84,75842.0,50.2368,50.2525,50.2289,50.2525,75842.0
2016-07-25 15:40:00,63.83,63.88,63.83,63.88,153105.0,50.2447,50.284,50.2447,50.284,153105.0
2016-07-25 15:45:00,63.88,63.91,63.87,63.88,161641.0,50.284,50.3076,50.2762,50.284,161641.0
2016-07-25 15:50:00,63.88,63.88,63.84,63.86,122268.0,50.284,50.284,50.2525,50.2683,122268.0
2016-07-25 15:55:00,63.87,63.89,63.83,63.88,418038.0,50.2762,50.2919,50.2447,50.284,418038.0
2016-07-26 09:30:00,63.98,64.02,63.71,63.97,257949.0,50.3627,50.3942,50.1502,50.3549,257949.0
2016-07-26 09:35:00,63.96,64.09,63.95,64.08,109705.0,50.347,50.4493,50.3391,50.4415,109705.0
2016-07-26 09:40:00,64.07,64.15,64.03,64.1,111135.0,50.4336,50.4966,50.4021,50.4572,111135.0
2016-07-26 09:45:00,64.11,64.15,64.05,64.08,124638.0,50.4651,50.4966,50.4179,50.4415,124638.0
2016-07-26 09:50:00,64.08,64.1,64.03,64.03,102571.0,50.4415,50.4572,50.4021,50.4021,102571.0
2016-07-26 09:55:00,64.03,64.09,64.02,64.07,114412.0,50.4021,50.4493,50.3942,50.4336,114412.0
2016-07-26 10:00:00,64.07,64.14,64.07,64.11,147676.0,50.4336,50.4887,50.4336,50.4651,147676.0
2016-07-26 10:05:00,64.1,64.11,64.03,64.03,128344.0,50.4572,50.4651,50.4021,50.4021,128344.0
2016-07-26 10:10:00,64.04,64.04,63.97,64.01,156845.0,50.41,50.41,50.3549,50.3864,156845.0
2016-07-26 10:15:00,64.01,64.07,63.99,64.06,72919.0,50.3864,50.4336,50.3706,50.4257,72919.0
2016-07-26 10:20:00,64.06,64.11,64.05,64.11,85220.0,50.4257,50.4651,50.4179,50.4651,85220.0
2016-07-26 10:25:00,64.11,64.16,64.1,64.14,77181.0,50.4651,50.5044,50.4572,50.4887,77181.0
2016-07-26 10:30:00,64.15,64.23,64.1,64.11,195320.0,50.4966,50.5595,50.4572,50.4651,195320.0
2016-07-26 10:35:00,64.1,64.15,64.08,64.14,112281.0,50.4572,50.4966,50.4415,50.4887,112281.0
2016-07-26 10:40:00,64.14,64.16,64.09,64.13,76909.0,50.4887,50.5044,50.4493,50.4808,76909.0
2016-07-26 10:45:00,64.12,64.17,64.12,64.15,95909.0,50.473,50.5123,50.473,50.4966,95909.0
2016-07-26 10:50:00,64.16,64.17,63.95,63.97,150799.0,50.5044,50.5123,50.3391,50.3549,150799.0
2016-07-26 10:55:00,63.98,63.99,63.8,63.8,172188.0,50.3627,50.3706,50.2211,50.2211,172188.0
2016-07-26 11:00:00,63.8,63.99,63.78,63.96,164565.0,50.2211,50.3706,50.2053,50.347,164565.0
2016-07-26 11:05:00,63.96,63.96,63.85,63.91,96989.0,50.347,50.347,50.2604,50.3076,96989.0
2016-07-26 11:10:00,63.9,63.97,63.85,63.95,75321.0,50.2998,50.3549,50.2604,50.3391,75321.0
2016-07-26 11:15:00,63.96,64.04,63.95,64.01,77930.0,50.347,50.41,50.3391,50.3864,77930.0
2016-07-26 11:20:00,64.02,64.06,63.97,64.03,57739.0,50.3942,50.4257,50.3549,50.4021,57739.0
2016-07-26 11:25:00,64.03,64.06,64.0,64.04,54516.0,50.4021,50.4257,50.3785,50.41,54516.0
2016-07-26 11:30:00,64.04,64.05,63.97,64.01,112756.0,50.41,50.4179,50.3549,50.3864,112756.0
2016-07-26 11:35:00,64.01,64.06,63.97,64.02,62226.0,50.3864,50.4257,50.3549,50.3942,62226.0
2016-07-26 11:40:00,64.02,64.07,63.99,64.02,48401.0,50.3942,50.4336,50.3706,50.3942,48401.0
2016-07-26 11:45:00,64.01,64.04,63.99,64.01,47177.0,50.3864,50.41,50.3706,50.3864,47177.0
2016-07-26 11:50:00,64.02,64.15,64.01,64.12,83429.0,50.3942,50.4966,50.3864,50.473,83429.0
2016-07-26 11:55:00,64.13,64.15,64.11,64.15,55427.0,50.4808,50.4966,50.4651,50.4966,55427.0
2016-07-26 12:00:00,64.15,64.16,64.1,64.11,61497.0,50.4966,50.5044,50.4572,50.4651,61497.0
2016-07-26 12:05:00,64.11,64.16,64.09,64.12,48746.0,50.4651,50.5044,50.4493,50.473,48746.0
2016-07-26 12:10:00,64.12,64.16,64.11,64.16,55063.0,50.473,50.5044,50.4651,50.5044,55063.0
2016-07-26 12:15:00,64.16,64.18,64.14,64.16,48963.0,50.5044,50.5202,50.4887,50.5044,48963.0
2016-07-26 12:20:00,64.17,64.25,64.17,64.22,83170.0,50.5123,50.5753,50.5123,50.5517,83170.0
2016-07-26 12:25:00,64.23,64.26,64.19,64.2,69470.0,50.5595,50.5832,50.5281,50.5359,69470.0
2016-07-26 12:30:00,64.2,64.22,64.15,64.15,70740.0,50.5359,50.5517,50.4966,50.4966,70740.0
2016-07-26 12:35:00,64.15,64.16,64.09,64.12,112831.0,50.4966,50.5044,50.4493,50.473,112831.0
2016-07-26 12:40:00,64.12,64.13,64.09,64.13,33055.0,50.473,50.4808,50.4493,50.4808,33055.0
2016-07-26 12:45:00,64.12,64.17,64.1,64.16,66562.0,50.473,50.5123,50.4572,50.5044,66562.0
2016-07-26 12:50:00,64.16,64.18,64.15,64.15,30392.0,50.5044,50.5202,50.4966,50.4966,30392.0
2016-07-26 12:55:00,64.14,64.16,64.12,64.14,55295.0,50.4887,50.5044,50.473,50.4887,55295.0
2016-07-26 13:00:00,64.14,64.19,64.13,64.17,105266.0,50.4887,50.5281,50.4808,50.5123,105266.0
2016-07-26 13:05:00,64.18,64.22,64.18,64.19,44590.0,50.5202,50.5517,50.5202,50.5281,44590.0
2016-07-26 13:10:00,64.19,64.19,64.16,64.19,46716.0,50.5281,50.5281,50.5044,50.5281,46716.0
2016-07-26 13:15:00,64.19,64.22,64.17,64.2,35332.0,50.5281,50.5517,50.5123,50.5359,35332.0
2016-07-26 13:20:00,64.19,64.19,64.03,64.04,120574.0,50.5281,50.5281,50.4021,50.41,120574.0
2016-07-26 13:25:00,64.04,64.06,64.01,64.02,71999.0,50.41,50.4257,50.3864,50.3942,71999.0
2016-07-26 13:30:00,64.02,64.04,63.99,64.02,50089.0,50.3942,50.41,50.3706,50.3942,50089.0
2016-07-26 13:35:00,64.02,64.03,63.97,64.0,47214.0,50.3942,50.4021,50.3549,50.3785,47214.0
2016-07-26 13:40:00,64.0,64.02,63.97,64.01,32589.0,50.3785,50.3942,50.3549,50.3864,32589.0
2016-07-26 13:45:00,64.01,64.04,64.0,64.02,36697.0,50.3864,50.41,50.3785,50.3942,36697.0
2016-07-26 13:50:00,64.02,64.03,63.99,64.0,24244.0,50.3942,50.4021,50.3706,50.3785,24244.0
2016-07-26 13:55:00,64.01,64.02,63.99,63.99,29373.0,50.3864,50.3942,50.3706,50.3706,29373.0
2016-07-26 14:00:00,63.99,64.03,63.98,64.0,56543.0,50.3706,50.4021,50.3627,50.3785,56543.0
2016-07-26 14:05:00,64.01,64.03,63.94,63.95,45252.0,50.3864,50.4021,50.3313,50.3391,45252.0
2016-07-26 14:10:00,63.95,63.96,63.88,63.93,51896.0,50.3391,50.347,50.284,50.3234,51896.0
2016-07-26 14:15:00,63.92,63.98,63.92,63.97,67127.0,50.3155,50.3627,50.3155,50.3549,67127.0
2016-07-26 14:20:00,63.98,64.05,63.96,64.03,90339.0,50.3627,50.4179,50.347,50.4021,90339.0
2016-07-26 14:25:00,64.03,64.07,64.03,64.04,46348.0,50.4021,50.4336,50.4021,50.41,46348.0
2016-07-26 14:30:00,64.04,64.1,64.04,64.07,70055.0,50.41,50.4572,50.41,50.4336,70055.0
2016-07-26 14:35:00,64.07,64.11,64.06,64.09,41529.0,50.4336,50.4651,50.4257,50.4493,41529.0
2016-07-26 14:40:00,64.09,64.11,64.06,64.1,44063.0,50.4493,50.4651,50.4257,50.4572,44063.0
2016-07-26 14:45:00,64.09,64.1,64.05,64.05,64494.0,50.4493,50.4572,50.4179,50.4179,64494.0
2016-07-26 14:50:00,64.05,64.07,64.04,64.07,25186.0,50.4179,50.4336,50.41,50.4336,25186.0
2016-07-26 14:55:00,64.07,64.08,64.05,64.05,51837.0,50.4336,50.4415,50.4179,50.4179,51837.0
2016-07-26 15:00:00,64.06,64.11,64.04,64.09,36113.0,50.4257,50.4651,50.41,50.4493,36113.0
2016-07-26 15:05:00,64.09,64.1,64.05,64.09,59030.0,50.4493,50.4572,50.4179,50.4493,59030.0
2016-07-26 15:10:00,64.09,64.1,64.07,64.09,67522.0,50.4493,50.4572,50.4336,50.4493,67522.0
2016-07-26 15:15:00,64.1,64.1,64.04,64.04,83031.0,50.4572,50.4572,50.41,50.41,83031.0
2016-07-26 15:20:00,64.04,64.1,64.04,64.08,60110.0,50.41,50.4572,50.41,50.4415,60110.0
2016-07-26 15:25:00,64.09,64.11,64.08,64.1,79905.0,50.4493,50.4651,50.4415,50.4572,79905.0
2016-07-26 15:30:00,64.11,64.12,64.09,64.12,87784.0,50.4651,50.473,50.4493,50.473,87784.0
2016-07-26 15:35:00,64.12,64.16,64.11,64.15,92244.0,50.473,50.5044,50.4651,50.4966,92244.0
2016-07-26 15:40:00,64.15,64.16,64.12,64.12,75506.0,50.4966,50.5044,50.473,50.473,75506.0
2016-07-26 15:45:00,64.13,64.14,64.09,64.09,116912.0,50.4808,50.4887,50.4493,50.4493,116912.0
2016-07-26 15:50:00,64.09,64.11,64.07,64.08,114954.0,50.4493,50.4651,50.4336,50.4415,114954.0
2016-07-26 15:55:00,64.08,64.14,64.06,64.12,261374.0,50.4415,50.4887,50.4257,50.473,261374.0
2016-07-27 09:30:00,64.08,64.44,64.06,64.41,377448.0,50.4415,50.7248,50.4257,50.7012,377448.0
2016-07-27 09:35:00,64.39,64.48,64.35,64.42,213864.0,50.6855,50.7563,50.654,50.7091,213864.0
2016-07-27 09:40:00,64.42,64.44,64.26,64.43,239258.0,50.7091,50.7248,50.5832,50.717,239258.0
2016-07-27 09:45:00,64.44,64.49,64.3,64.46,214032.0,50.7248,50.7642,50.6146,50.7406,214032.0
2016-07-27 09:50:00,64.46,64.48,64.39,64.44,152655.0,50.7406,50.7563,50.6855,50.7248,152655.0
2016-07-27 09:55:00,64.45,64.52,64.43,64.49,143582.0,50.7327,50.7878,50.717,50.7642,143582.0
2016-07-27 10:00:00,64.5,64.55,64.44,64.55,174521.0,50.7721,50.8114,50.7248,50.8114,174521.0
2016-07-27 10:05:00,64.54,64.57,64.48,64.53,124452.0,50.8036,50.8272,50.7563,50.7957,124452.0
2016-07-27 10:10:00,64.53,64.6,64.53,64.59,144746.0,50.7957,50.8508,50.7957,50.8429,144746.0
2016-07-27 10:15:00,64.59,64.69,64.57,64.66,118416.0,50.8429,50.9216,50.8272,50.898,118416.0
2016-07-27 10:20:00,64.67,64.67,64.58,64.66,147681.0,50.9059,50.9059,50.835,50.898,147681.0
2016-07-27 10:25:00,64.66,64.67,64.57,64.58,113066.0,50.898,50.9059,50.8272,50.835,113066.0
2016-07-27 10:30:00,64.58,64.61,64.48,64.49,167839.0,50.835,50.8587,50.7563,50.7642,167839.0
2016-07-27 10:35:00,64.49,64.58,64.48,64.54,142509.0,50.7642,50.835,50.7563,50.8036,142509.0
2016-07-27 10:40:00,64.53,64.53,64.37,64.39,133803.0,50.7957,50.7957,50.6697,50.6855,133803.0
2016-07-27 10:45:00,64.4,64.4,64.31,64.33,78168.0,50.6934,50.6934,50.6225,50.6383,78168.0
2016-07-27 10:50:00,64.33,64.39,64.26,64.33,106450.0,50.6383,50.6855,50.5832,50.6383,106450.0
2016-07-27 10:55:00,64.34,64.37,64.3,64.31,75236.0,50.6461,50.6697,50.6146,50.6225,75236.0
2016-07-27 11:00:00,64.32,64.42,64.28,64.4,100155.0,50.6304,50.7091,50.5989,50.6934,100155.0
2016-07-27 11:05:00,64.39,64.43,64.37,64.42,67060.0,50.6855,50.717,50.6697,50.7091,67060.0
2016-07-27 11:10:00,64.42,64.44,64.33,64.34,72352.0,50.7091,50.7248,50.6383,50.6461,72352.0
2016-07-27 11:15:00,64.34,64.37,64.3,64.31,66928.0,50.6461,50.6697,50.6146,50.6225,66928.0
2016-07-27 11:20:00,64.32,64.32,64.26,64.31,84318.0,50.6304,50.6304,50.5832,50.6225,84318.0
2016-07-27 11:25:00,64.32,64.38,64.29,64.36,106439.0,50.6304,50.6776,50.6068,50.6619,106439.0
2016-07-27 11:30:00,64.36,64.36,64.22,64.24,90936.0,50.6619,50.6619,50.5517,50.5674,90936.0
2016-07-27 11:35:00,64.24,64.29,64.18,64.19,75880.0,50.5674,50.6068,50.5202,50.5281,75880.0
2016-07-27 11:40:00,64.19,64.22,64.17,64.22,68155.0,50.5281,50.5517,50.5123,50.5517,68155.0
2016-07-27 11:45:00,64.22,64.24,64.19,64.21,61982.0,50.5517,50.5674,50.5281,50.5438,61982.0
2016-07-27 11:50:00,64.21,64.24,64.18,64.19,75431.0,50.5438,50.5674,50.5202,50.5281,75431.0
2016-07-27 11:55:00,64.19,64.24,64.17,64.19,58523.0,50.5281,50.5674,50.5123,50.5281,58523.0
2016-07-27 12:00:00,64.19,64.23,64.17,64.2,58461.0,50.5281,50.5595,50.5123,50.5359,58461.0
2016-07-27 12:05:00,64.2,64.23,64.14,64.22,82382.0,50.5359,50.5595,50.4887,50.5517,82382.0
2016-07-27 12:10:00,64.22,64.24,64.2,64.23,67926.0,50.5517,50.5674,50.5359,50.5595,67926.0
2016-07-27 12:15:00,64.23,64.27,64.22,64.24,86732.0,50.5595,50.591,50.5517,50.5674,86732.0
2016-07-27 12:20:00,64.24,64.24,64.18,64.21,75419.0,50.5674,50.5674,50.5202,50.5438,75419.0
2016-07-27 12:25:00,64.2,64.27,64.19,64.27,138697.0,50.5359,50.591,50.5281,50.591,138697.0
2016-07-27 12:30:00,64.27,64.29,64.23,64.28,40919.0,50.591,50.6068,50.5595,50.5989,40919.0
2016-07-27 12:35:00,64.28,64.3,64.26,64.3,50019.0,50.5989,50.6146,50.5832,50.6146,50019.0
2016-07-27 12:40:00,64.3,64.34,64.3,64.31,83909.0,50.6146,50.6461,50.6146,50.6225,83909.0
2016-07-27 12:45:00,64.31,64.35,64.3,64.32,52904.0,50.6225,50.654,50.6146,50.6304,52904.0
2016-07-27 12:50:00,64.33,64.35,64.3,64.33,80703.0,50.6383,50.654,50.6146,50.6383,80703.0
2016-07-27 12:55:00,64.34,64.35,64.29,64.33,55426.0,50.6461,50.654,50.6068,50.6383,55426.0
2016-07-27 13:00:00,64.34,64.36,64.29,64.34,72283.0,50.6461,50.6619,50.6068,50.6461,72283.0
2016-07-27 13:05:00,64.34,64.34,64.28,64.3,56016.0,50.6461,50.6461,50.5989,50.6146,56016.0
2016-07-27 13:10:00,64.29,64.3,64.22,64.23,76551.0,50.6068,50.6146,50.5517,50.5595,76551.0
2016-07-27 13:15:00,64.23,64.24,64.17,64.17,62996.0,50.5595,50.5674,50.5123,50.5123,62996.0
2016-07-27 13:20:00,64.17,64.19,64.16,64.17,60077.0,50.5123,50.5281,50.5044,50.5123,60077.0
2016-07-27 13:25:00,64.16,64.19,64.11,64.13,60643.0,50.5044,50.5281,50.4651,50.4808,60643.0
2016-07-27 13:30:00,64.12,64.16,64.11,64.15,67985.0,50.473,50.5044,50.4651,50.4966,67985.0
2016-07-27 13:35:00,64.15,64.23,64.14,64.23,53056.0,50.4966,50.5595,50.4887,50.5595,53056.0
2016-07-27 13:40:00,64.23,64.29,64.22,64.25,119142.0,50.5595,50.6068,50.5517,50.5753,119142.0
2016-07-27 13:45:00,64.25,64.31,64.25,64.3,74887.0,50.5753,50.6225,50.5753,50.6146,74887.0
2016-07-27 13:50:00,64.29,64.3,64.24,64.26,78515.0,50.6068,50.6146,50.5674,50.5832,78515.0
2016-07-27 13:55:00,64.26,64.32,64.24,64.31,62711.0,50.5832,50.6304,50.5674,50.6225,62711.0
2016-07-27 14:00:00,64.3,64.61,64.27,64.51,447759.0,50.6146,50.8587,50.591,50.7799,447759.0
2016-07-27 14:05:00,64.5,64.57,64.24,64.29,252255.0,50.7721,50.8272,50.5674,50.6068,252255.0
2016-07-27 14:10:00,64.29,64.44,64.25,64.29,229112.0,50.6068,50.7248,50.5753,50.6068,229112.0
2016-07-27 14:15:00,64.29,64.45,64.28,64.33,312198.0,50.6068,50.7327,50.5989,50.6383,312198.0
2016-07-27 14:20:00,64.33,64.36,64.28,64.33,172936.0,50.6383,50.6619,50.5989,50.6383,172936.0
2016-07-27 14:25:00,64.32,64.32,64.27,64.28,99643.0,50.6304,50.6304,50.591,50.5989,99643.0
2016-07-27 14:30:00,64.29,64.31,64.26,64.3,64733.0,50.6068,50.6225,50.5832,50.6146,64733.0
2016-07-27 14:35:00,64.31,64.36,64.29,64.34,113534.0,50.6225,50.6619,50.6068,50.6461,113534.0
2016-07-27 14:40:00,64.34,64.38,64.31,64.38,96713.0,50.6461,50.6776,50.6225,50.6776,96713.0
2016-07-27 14:45:00,64.37,64.43,64.36,64.41,83006.0,50.6697,50.717,50.6619,50.7012,83006.0
2016-07-27 14:50:00,64.41,64.5,64.38,64.49,104128.0,50.7012,50.7721,50.6776,50.7642,104128.0
2016-07-27 14:55:00,64.5,64.55,64.48,64.53,130195.0,50.7721,50.8114,50.7563,50.7957,130195.0
2016-07-27 15:00:00,64.53,64.57,64.53,64.56,107869.0,50.7957,50.8272,50.7957,50.8193,107869.0
2016-07-27 15:05:00,64.56,64.6,64.52,64.53,117501.0,50.8193,50.8508,50.7878,50.7957,117501.0
2016-07-27 15:10:00,64.53,64.56,64.52,64.55,61506.0,50.7957,50.8193,50.7878,50.8114,61506.0
2016-07-27 15:15:00,64.55,64.64,64.55,64.59,229476.0,50.8114,50.8823,50.8114,50.8429,229476.0
2016-07-27 15:20:00,64.6,64.6,64.49,64.54,132336.0,50.8508,50.8508,50.7642,50.8036,132336.0
2016-07-27 15:25:00,64.54,64.54,64.44,64.48,133218.0,50.8036,50.8036,50.7248,50.7563,133218.0
2016-07-27 15:30:00,64.48,64.51,64.46,64.49,129380.0,50.7563,50.7799,50.7406,50.7642,129380.0
2016-07-27 15:35:00,64.49,64.52,64.47,64.5,100818.0,50.7642,50.7878,50.7485,50.7721,100818.0
2016-07-27 15:40:00,64.5,64.53,64.45,64.46,181369.0,50.7721,50.7957,50.7327,50.7406,181369.0
2016-07-27 15:45:00,64.45,64.46,64.31,64.33,287748.0,50.7327,50.7406,50.6225,50.6383,287748.0
2016-07-27 15:50:00,64.33,64.4,64.32,64.34,186693.0,50.6383,50.6934,50.6304,50.6461,186693.0
2016-07-27 15:55:00,64.33,64.36,64.28,64.35,722528.0,50.6383,50.6619,50.5989,50.654,722528.0
2016-07-28 09:30:00,64.0,64.12,63.91,63.95,308361.0,50.3785,50.473,50.3076,50.3391,308361.0
2016-07-28 09:35:00,63.97,64.01,63.76,63.83,234319.0,50.3549,50.3864,50.1896,50.2447,234319.0
2016-07-28 09:40:00,63.82,63.84,63.72,63.81,175190.0,50.2368,50.2525,50.1581,50.2289,175190.0
2016-07-28 09:45:00,63.82,64.01,63.81,63.95,193790.0,50.2368,50.3864,50.2289,50.3391,193790.0
2016-07-28 09:50:00,63.94,64.11,63.92,64.09,152959.0,50.3313,50.4651,50.3155,50.4493,152959.0
2016-07-28 09:55:00,64.1,64.1,64.05,64.08,128215.0,50.4572,50.4572,50.4179,50.4415,128215.0
2016-07-28 10:00:00,64.09,64.17,64.07,64.1,108123.0,50.4493,50.5123,50.4336,50.4572,108123.0
2016-07-28 10:05:00,64.1,64.17,64.07,64.15,84805.0,50.4572,50.5123,50.4336,50.4966,84805.0
2016-07-28 10:10:00,64.15,64.17,64.02,64.04,92103.0,50.4966,50.5123,50.3942,50.41,92103.0
2016-07-28 10:15:00,64.03,64.08,63.98,64.04,146335.0,50.4021,50.4415,50.3627,50.41,146335.0
2016-07-28 10:20:00,64.04,64.16,64.02,64.16,102260.0,50.41,50.5044,50.3942,50.5044,102260.0
2016-07-28 10:25:00,64.15,64.18,64.12,64.17,56065.0,50.4966,50.5202,50.473,50.5123,56065.0
2016-07-28 10:30:00,64.17,64.19,64.11,64.13,85945.0,50.5123,50.5281,50.4651,50.4808,85945.0
2016-07-28 10:35:00,64.12,64.13,63.99,64.02,115238.0,50.473,50.4808,50.3706,50.3942,115238.0
2016-07-28 10:40:00,64.03,64.08,63.98,64.07,93439.0,50.4021,50.4415,50.3627,50.4336,93439.0
2016-07-28 10:45:00,64.07,64.11,64.05,64.08,70248.0,50.4336,50.4651,50.4179,50.4415,70248.0
2016-07-28 10:50:00,64.08,64.1,64.04,64.06,121988.0,50.4415,50.4572,50.41,50.4257,121988.0
2016-07-28 10:55:00,64.05,64.05,63.96,63.97,171425.0,50.4179,50.4179,50.347,50.3549,171425.0
2016-07-28 11:00:00,63.97,64.0,63.95,63.97,71255.0,50.3549,50.3785,50.3391,50.3549,71255.0
2016-07-28 11:05:00,63.96,64.01,63.95,63.97,86145.0,50.347,50.3864,50.3391,50.3549,86145.0
2016-07-28 11:10:00,63.97,63.97,63.92,63.95,134377.0,50.3549,50.3549,50.3155,50.3391,134377.0
2016-07-28 11:15:00,63.95,64.0,63.94,63.96,112976.0,50.3391,50.3785,50.3313,50.347,112976.0
2016-07-28 11:20:00,63.95,63.96,63.93,63.94,74080.0,50.3391,50.347,50.3234,50.3313,74080.0
2016-07-28 11:25:00,63.94,63.97,63.9,63.9,72935.0,50.3313,50.3549,50.2998,50.2998,72935.0
2016-07-28 11:30:00,63.9,63.93,63.82,63.83,111856.0,50.2998,50.3234,50.2368,50.2447,111856.0
2016-07-28 11:35:00,63.82,63.88,63.81,63.87,98578.0,50.2368,50.284,50.2289,50.2762,98578.0
2016-07-28 11:40:00,63.86,63.87,63.81,63.84,78739.0,50.2683,50.2762,50.2289,50.2525,78739.0
2016-07-28 11:45:00,63.84,63.91,63.81,63.87,126704.0,50.2525,50.3076,50.2289,50.2762,126704.0
2016-07-28 11:50:00,63.88,63.88,63.83,63.86,78030.0,50.284,50.284,50.2447,50.2683,78030.0
2016-07-28 11:55:00,63.86,63.88,63.83,63.87,72861.0,50.2683,50.284,50.2447,50.2762,72861.0
2016-07-28 12:00:00,63.88,63.92,63.86,63.91,82105.0,50.284,50.3155,50.2683,50.3076,82105.0
2016-07-28 12:05:00,63.91,63.92,63.88,63.91,64210.0,50.3076,50.3155,50.284,50.3076,64210.0
2016-07-28 12:10:00,63.92,63.96,63.9,63.94,56188.0,50.3155,50.347,50.2998,50.3313,56188.0
2016-07-28 12:15:00,63.94,63.95,63.9,63.9,56620.0,50.3313,50.3391,50.2998,50.2998,56620.0
2016-07-28 12:20:00,63.9,63.91,63.86,63.86,41903.0,50.2998,50.3076,50.2683,50.2683,41903.0
2016-07-28 12:25:00,63.87,63.88,63.84,63.86,45586.0,50.2762,50.284,50.2525,50.2683,45586.0
2016-07-28 12:30:00,63.86,63.9,63.85,63.88,45027.0,50.2683,50.2998,50.2604,50.284,45027.0
2016-07-28 12:35:00,63.88,63.89,63.83,63.85,43254.0,50.284,50.2919,50.2447,50.2604,43254.0
2016-07-28 12:40:00,63.84,63.86,63.83,63.84,57955.0,50.2525,50.2683,50.2447,50.2525,57955.0
2016-07-28 12:45:00,63.84,63.87,63.84,63.86,54213.0,50.2525,50.2762,50.2525,50.2683,54213.0
2016-07-28 12:50:00,63.87,63.9,63.85,63.89,98214.0,50.2762,50.2998,50.2604,50.2919,98214.0
2016-07-28 12:55:00,63.9,63.91,63.88,63.9,56428.0,50.2998,50.3076,50.284,50.2998,56428.0
2016-07-28 13:00:00,63.9,63.96,63.89,63.95,57180.0,50.2998,50.347,50.2919,50.3391,57180.0
2016-07-28 13:05:00,63.95,64.0,63.95,63.99,73812.0,50.3391,50.3785,50.3391,50.3706,73812.0
2016-07-28 13:10:00,63.98,64.01,63.98,63.99,90283.0,50.3627,50.3864,50.3627,50.3706,90283.0
2016-07-28 13:15:00,63.99,64.01,63.97,64.0,84957.0,50.3706,50.3864,50.3549,50.3785,84957.0
2016-07-28 13:20:00,63.99,64.0,63.96,63.97,56721.0,50.3706,50.3785,50.347,50.3549,56721.0
2016-07-28 13:25:00,63.97,64.0,63.96,64.0,84443.0,50.3549,50.3785,50.347,50.3785,84443.0
2016-07-28 13:30:00,64.0,64.03,63.99,64.03,61854.0,50.3785,50.4021,50.3706,50.4021,61854.0
2016-07-28 13:35:00,64.03,64.05,64.01,64.04,57362.0,50.4021,50.4179,50.3864,50.41,57362.0
2016-07-28 13:40:00,64.04,64.06,63.99,64.01,92359.0,50.41,50.4257,50.3706,50.3864,92359.0
2016-07-28 13:45:00,64.0,64.02,63.99,64.01,65153.0,50.3785,50.3942,50.3706,50.3864,65153.0
2016-07-28 13:50:00,64.02,64.07,64.02,64.03,103468.0,50.3942,50.4336,50.3942,50.4021,103468.0
2016-07-28 13:55:00,64.03,64.1,64.03,64.09,82363.0,50.4021,50.4572,50.4021,50.4493,82363.0
2016-07-28 14:00:00,64.1,64.1,64.07,64.09,80286.0,50.4572,50.4572,50.4336,50.4493,80286.0
2016-07-28 14:05:00,64.09,64.1,64.06,64.08,112782.0,50.4493,50.4572,50.4257,50.4415,112782.0
2016-07-28 14:10:00,64.08,64.1,64.05,64.05,65898.0,50.4415,50.4572,50.4179,50.4179,65898.0
2016-07-28 14:15:00,64.06,64.12,64.05,64.05,112373.0,50.4257,50.473,50.4179,50.4179,112373.0
2016-07-28 14:20:00,64.06,64.1,64.03,64.09,69012.0,50.4257,50.4572,50.4021,50.4493,69012.0
2016-07-28 14:25:00,64.09,64.11,64.06,64.07,57838.0,50.4493,50.4651,50.4257,50.4336,57838.0
2016-07-28 14:30:00,64.07,64.1,64.05,64.1,27378.0,50.4336,50.4572,50.4179,50.4572,27378.0
2016-07-28 14:35:00,64.09,64.13,64.09,64.11,33653.0,50.4493,50.4808,50.4493,50.4651,33653.0
2016-07-28 14:40:00,64.12,64.16,64.1,64.16,56680.0,50.473,50.5044,50.4572,50.5044,56680.0
2016-07-28 14:45:00,64.16,64.17,64.07,64.08,92358.0,50.5044,50.5123,50.4336,50.4415,92358.0
2016-07-28 14:50:00,64.08,64.1,64.07,64.07,32804.0,50.4415,50.4572,50.4336,50.4336,32804.0
2016-07-28 14:55:00,64.08,64.08,64.05,64.05,29597.0,50.4415,50.4415,50.4179,50.4179,29597.0
2016-07-28 15:00:00,64.06,64.13,64.05,64.09,82428.0,50.4257,50.4808,50.4179,50.4493,82428.0
2016-07-28 15:05:00,64.09,64.11,64.06,64.07,52058.0,50.4493,50.4651,50.4257,50.4336,52058.0
2016-07-28 15:10:00,64.07,64.11,64.07,64.09,73027.0,50.4336,50.4651,50.4336,50.4493,73027.0
2016-07-28 15:15:00,64.08,64.09,64.05,64.07,80675.0,50.4415,50.4493,50.4179,50.4336,80675.0
2016-07-28 15:20:00,64.07,64.13,64.07,64.13,85073.0,50.4336,50.4808,50.4336,50.4808,85073.0
2016-07-28 15:25:00,64.13,64.17,64.12,64.14,86886.0,50.4808,50.5123,50.473,50.4887,86886.0
2016-07-28 15:30:00,64.15,64.17,64.13,64.16,134385.0,50.4966,50.5123,50.4808,50.5044,134385.0
2016-07-28 15:35:00,64.15,64.17,64.13,64.15,89722.0,50.4966,50.5123,50.4808,50.4966,89722.0
2016-07-28 15:40:00,64.15,64.17,64.13,64.15,97964.0,50.4966,50.5123,50.4808,50.4966,97964.0
2016-07-28 15:45:00,64.15,64.18,64.13,64.13,191161.0,50.4966,50.5202,50.4808,50.4808,191161.0
2016-07-28 15:50:00,64.14,64.15,64.1,64.13,247551.0,50.4887,50.4966,50.4572,50.4808,247551.0
2016-07-28 15:55:00,64.13,64.15,64.09,64.09,418333.0,50.4808,50.4966,50.4493,50.4493,418333.0
2016-07-29 09:30:00,63.8,64.19,63.8,64.12,359742.0,50.2211,50.5281,50.2211,50.473,359742.0
2016-07-29 09:35:00,64.12,64.16,63.95,64.1,213668.0,50.473,50.5044,50.3391,50.4572,213668.0
2016-07-29 09:40:00,64.09,64.23,64.06,64.21,157412.0,50.4493,50.5595,50.4257,50.5438,157412.0
2016-07-29 09:45:00,64.21,64.24,64.09,64.1,202616.0,50.5438,50.5674,50.4493,50.4572,202616.0
2016-07-29 09:50:00,64.1,64.11,63.99,64.0,196227.0,50.4572,50.4651,50.3706,50.3785,196227.0
2016-07-29 09:55:00,64.01,64.02,63.91,63.97,179388.0,50.3864,50.3942,50.3076,50.3549,179388.0
2016-07-29 10:00:00,63.97,63.97,63.81,63.82,174806.0,50.3549,50.3549,50.2289,50.2368,174806.0
2016-07-29 10:05:00,63.82,63.88,63.8,63.86,168375.0,50.2368,50.284,50.2211,50.2683,168375.0
2016-07-29 10:10:00,63.86,63.89,63.75,63.86,162877.0,50.2683,50.2919,50.1817,50.2683,162877.0
2016-07-29 10:15:00,63.86,63.88,63.79,63.81,107047.0,50.2683,50.284,50.2132,50.2289,107047.0
2016-07-29 10:20:00,63.81,63.86,63.8,63.82,85031.0,50.2289,50.2683,50.2211,50.2368,85031.0
2016-07-29 10:25:00,63.83,63.89,63.79,63.89,68832.0,50.2447,50.2919,50.2132,50.2919,68832.0
2016-07-29 10:30:00,63.9,63.91,63.86,63.88,110240.0,50.2998,50.3076,50.2683,50.284,110240.0
2016-07-29 10:35:00,63.88,64.01,63.87,63.97,243636.0,50.284,50.3864,50.2762,50.3549,243636.0
2016-07-29 10:40:00,63.98,63.98,63.92,63.95,84992.0,50.3627,50.3627,50.3155,50.3391,84992.0
2016-07-29 10:45:00,63.95,64.01,63.95,64.0,179949.0,50.3391,50.3864,50.3391,50.3785,179949.0
2016-07-29 10:50:00,64.0,64.06,63.99,64.06,113467.0,50.3785,50.4257,50.3706,50.4257,113467.0
2016-07-29 10:55:00,64.07,64.1,64.04,64.05,104009.0,50.4336,50.4572,50.41,50.4179,104009.0
2016-07-29 11:00:00,64.05,64.12,64.04,64.11,106813.0,50.4179,50.473,50.41,50.4651,106813.0
2016-07-29 11:05:00,64.11,64.18,64.1,64.17,88520.0,50.4651,50.5202,50.4572,50.5123,88520.0
2016-07-29 11:10:00,64.17,64.21,64.16,64.16,108736.0,50.5123,50.5438,50.5044,50.5044,108736.0
2016-07-29 11:15:00,64.17,64.2,64.15,64.17,112968.0,50.5123,50.5359,50.4966,50.5123,112968.0
2016-07-29 11:20:00,64.17,64.21,64.14,64.2,99339.0,50.5123,50.5438,50.4887,50.5359,99339.0
2016-07-29 11:25:00,64.2,64.21,64.12,64.13,60790.0,50.5359,50.5438,50.473,50.4808,60790.0
2016-07-29 11:30:00,64.13,64.16,64.12,64.14,82059.0,50.4808,50.5044,50.473,50.4887,82059.0
2016-07-29 11:35:00,64.14,64.24,64.13,64.23,77875.0,50.4887,50.5674,50.4808,50.5595,77875.0
2016-07-29 11:40:00,64.23,64.24,64.15,64.17,67761.0,50.5595,50.5674,50.4966,50.5123,67761.0
2016-07-29 11:45:00,64.18,64.23,64.18,64.21,49303.0,50.5202,50.5595,50.5202,50.5438,49303.0
2016-07-29 11:50:00,64.22,64.23,64.2,64.2,48869.0,50.5517,50.5595,50.5359,50.5359,48869.0
2016-07-29 11:55:00,64.21,64.23,64.19,64.22,74494.0,50.5438,50.5595,50.5281,50.5517,74494.0
2016-07-29 12:00:00,64.22,64.27,64.21,64.26,62865.0,50.5517,50.591,50.5438,50.5832,62865.0
2016-07-29 12:05:00,64.27,64.29,64.23,64.24,58856.0,50.591,50.6068,50.5595,50.5674,58856.0
2016-07-29 12:10:00,64.25,64.25,64.22,64.23,28427.0,50.5753,50.5753,50.5517,50.5595,28427.0
2016-07-29 12:15:00,64.24,64.24,64.15,64.16,72930.0,50.5674,50.5674,50.4966,50.5044,72930.0
2016-07-29 12:20:00,64.15,64.16,64.11,64.13,78618.0,50.4966,50.5044,50.4651,50.4808,78618.0
2016-07-29 12:25:00,64.14,64.16,64.11,64.11,74387.0,50.4887,50.5044,50.4651,50.4651,74387.0
2016-07-29 12:30:00,64.12,64.12,64.07,64.07,81572.0,50.473,50.473,50.4336,50.4336,81572.0
2016-07-29 12:35:00,64.08,64.16,64.07,64.14,57616.0,50.4415,50.5044,50.4336,50.4887,57616.0
2016-07-29 12:40:00,64.13,64.13,64.06,64.1,43552.0,50.4808,50.4808,50.4257,50.4572,43552.0
2016-07-29 12:45:00,64.09,64.1,64.03,64.04,58606.0,50.4493,50.4572,50.4021,50.41,58606.0
2016-07-29 12:50:00,64.04,64.06,64.03,64.06,27548.0,50.41,50.4257,50.4021,50.4257,27548.0
2016-07-29 12:55:00,64.06,64.09,64.06,64.06,51614.0,50.4257,50.4493,50.4257,50.4257,51614.0
2016-07-29 13:00:00,64.06,64.09,64.02,64.04,51976.0,50.4257,50.4493,50.3942,50.41,51976.0
2016-07-29 13:05:00,64.04,64.08,64.03,64.07,61709.0,50.41,50.4415,50.4021,50.4336,61709.0
2016-07-29 13:10:00,64.07,64.1,64.06,64.09,88736.0,50.4336,50.4572,50.4257,50.4493,88736.0
2016-07-29 13:15:00,64.08,64.09,64.06,64.07,28763.0,50.4415,50.4493,50.4257,50.4336,28763.0
2016-07-29 13:20:00,64.07,64.11,64.07,64.08,23791.0,50.4336,50.4651,50.4336,50.4415,23791.0
2016-07-29 13:25:00,64.09,64.11,64.09,64.11,26239.0,50.4493,50.4651,50.4493,50.4651,26239.0
2016-07-29 13:30:00,64.11,64.12,64.09,64.12,17699.0,50.4651,50.473,50.4493,50.473,17699.0
2016-07-29 13:35:00,64.12,64.13,64.1,64.1,30554.0,50.473,50.4808,50.4572,50.4572,30554.0
2016-07-29 13:40:00,64.11,64.12,64.05,64.06,44935.0,50.4651,50.473,50.4179,50.4257,44935.0
2016-07-29 13:45:00,64.06,64.09,64.06,64.08,32908.0,50.4257,50.4493,50.4257,50.4415,32908.0
2016-07-29 13:50:00,64.09,64.11,64.08,64.09,36591.0,50.4493,50.4651,50.4415,50.4493,36591.0
2016-07-29 13:55:00,64.09,64.09,64.06,64.09,41902.0,50.4493,50.4493,50.4257,50.4493,41902.0
2016-07-29 14:00:00,64.09,64.1,64.06,64.06,44937.0,50.4493,50.4572,50.4257,50.4257,44937.0
2016-07-29 14:05:00,64.06,64.08,64.05,64.07,51901.0,50.4257,50.4415,50.4179,50.4336,51901.0
2016-07-29 14:10:00,64.06,64.07,64.04,64.04,31883.0,50.4257,50.4336,50.41,50.41,31883.0
2016-07-29 14:15:00,64.04,64.06,64.03,64.05,36739.0,50.41,50.4257,50.4021,50.4179,36739.0
2016-07-29 14:20:00,64.05,64.09,64.03,64.09,48652.0,50.4179,50.4493,50.4021,50.4493,48652.0
2016-07-29 14:25:00,64.09,64.09,64.06,64.09,46709.0,50.4493,50.4493,50.4257,50.4493,46709.0
2016-07-29 14:30:00,64.08,64.09,64.03,64.04,52698.0,50.4415,50.4493,50.4021,50.41,52698.0
2016-07-29 14:35:00,64.04,64.05,63.98,64.0,69704.0,50.41,50.4179,50.3627,50.3785,69704.0
2016-07-29 14:40:00,64.0,64.02,64.0,64.02,38056.0,50.3785,50.3942,50.3785,50.3942,38056.0
2016-07-29 14:45:00,64.02,64.02,63.99,64.01,34006.0,50.3942,50.3942,50.3706,50.3864,34006.0
2016-07-29 14:50:00,64.01,64.03,64.0,64.03,40345.0,50.3864,50.4021,50.3785,50.4021,40345.0
2016-07-29 14:55:00,64.02,64.04,63.99,63.99,98442.0,50.3942,50.41,50.3706,50.3706,98442.0
2016-07-29 15:00:00,63.99,64.01,63.96,63.96,79630.0,50.3706,50.3864,50.347,50.347,79630.0
2016-07-29 15:05:00,63.96,63.98,63.9,63.98,151752.0,50.347,50.3627,50.2998,50.3627,151752.0
2016-07-29 15:10:00,63.97,64.01,63.94,63.97,78882.0,50.3549,50.3864,50.3313,50.3549,78882.0
2016-07-29 15:15:00,63.97,64.0,63.95,63.98,70104.0,50.3549,50.3785,50.3391,50.3627,70104.0
2016-07-29 15:20:00,63.98,64.0,63.97,63.98,63907.0,50.3627,50.3785,50.3549,50.3627,63907.0
2016-07-29 15:25:00,63.98,63.99,63.94,63.95,46245.0,50.3627,50.3706,50.3313,50.3391,46245.0
2016-07-29 15:30:00,63.95,63.99,63.94,63.97,88295.0,50.3391,50.3706,50.3313,50.3549,88295.0
2016-07-29 15:35:00,63.97,64.01,63.97,63.97,117328.0,50.3549,50.3864,50.3549,50.3549,117328.0
2016-07-29 15:40:00,63.98,64.04,63.97,64.03,99649.0,50.3627,50.41,50.3549,50.4021,99649.0
2016-07-29 15:45:00,64.03,64.1,64.03,64.06,227715.0,50.4021,50.4572,50.4021,50.4257,227715.0
2016-07-29 15:50:00,64.06,64.07,64.01,64.02,175794.0,50.4257,50.4336,50.3864,50.3942,175794.0
2016-07-29 15:55:00,64.03,64.03,63.95,63.95,597415.0,50.4021,50.4021,50.3391,50.3391,597415.0
2016-08-01 09:30:00,64.15,64.18,63.98,64.12,218317.0,50.4966,50.5202,50.3627,50.473,218317.0
2016-08-01 09:35:00,64.13,64.19,64.03,64.05,183692.0,50.4808,50.5281,50.4021,50.4179,183692.0
2016-08-01 09:40:00,64.06,64.16,64.03,64.12,160600.0,50.4257,50.5044,50.4021,50.473,160600.0
2016-08-01 09:45:00,64.12,64.13,64.01,64.03,317712.0,50.473,50.4808,50.3864,50.4021,317712.0
2016-08-01 09:50:00,64.03,64.06,63.99,64.04,142017.0,50.4021,50.4257,50.3706,50.41,142017.0
2016-08-01 09:55:00,64.04,64.06,64.0,64.03,103612.0,50.41,50.4257,50.3785,50.4021,103612.0
2016-08-01 10:00:00,64.04,64.1,63.98,63.99,159295.0,50.41,50.4572,50.3627,50.3706,159295.0
2016-08-01 10:05:00,63.98,64.13,63.96,64.08,141279.0,50.3627,50.4808,50.347,50.4415,141279.0
2016-08-01 10:10:00,64.08,64.13,64.02,64.05,87773.0,50.4415,50.4808,50.3942,50.4179,87773.0
2016-08-01 10:15:00,64.05,64.17,64.04,64.16,88364.0,50.4179,50.5123,50.41,50.5044,88364.0
2016-08-01 10:20:00,64.15,64.15,63.99,64.0,106605.0,50.4966,50.4966,50.3706,50.3785,106605.0
2016-08-01 10:25:00,63.99,64.1,63.99,64.04,81452.0,50.3706,50.4572,50.3706,50.41,81452.0
2016-08-01 10:30:00,64.04,64.05,63.99,64.0,174574.0,50.41,50.4179,50.3706,50.3785,174574.0
2016-08-01 10:35:00,64.0,64.01,63.92,63.93,181705.0,50.3785,50.3864,50.3155,50.3234,181705.0
2016-08-01 10:40:00,63.93,64.03,63.93,64.0,68449.0,50.3234,50.4021,50.3234,50.3785,68449.0
2016-08-01 10:45:00,64.0,64.02,63.94,64.01,48350.0,50.3785,50.3942,50.3313,50.3864,48350.0
2016-08-01 10:50:00,64.01,64.08,64.01,64.06,70902.0,50.3864,50.4415,50.3864,50.4257,70902.0
2016-08-01 10:55:00,64.06,64.13,64.05,64.12,109157.0,50.4257,50.4808,50.4179,50.473,109157.0
2016-08-01 11:00:00,64.11,64.14,64.08,64.13,78600.0,50.4651,50.4887,50.4415,50.4808,78600.0
2016-08-01 11:05:00,64.13,64.24,64.12,64.23,190721.0,50.4808,50.5674,50.473,50.5595,190721.0
2016-08-01 11:10:00,64.23,64.31,64.22,64.26,189603.0,50.5595,50.6225,50.5517,50.5832,189603.0
2016-08-01 11:15:00,64.27,64.31,64.24,64.24,110417.0,50.591,50.6225,50.5674,50.5674,110417.0
2016-08-01 11:20:00,64.25,64.25,64.17,64.17,80543.0,50.5753,50.5753,50.5123,50.5123,80543.0
2016-08-01 11:25:00,64.17,64.2,64.1,64.11,73515.0,50.5123,50.5359,50.4572,50.4651,73515.0
2016-08-01 11:30:00,64.11,64.17,64.09,64.12,139648.0,50.4651,50.5123,50.4493,50.473,139648.0
2016-08-01 11:35:00,64.12,64.14,64.08,64.09,137554.0,50.473,50.4887,50.4415,50.4493,137554.0
2016-08-01 11:40:00,64.09,64.09,64.04,64.09,67243.0,50.4493,50.4493,50.41,50.4493,67243.0
2016-08-01 11:45:00,64.08,64.13,64.08,64.12,63533.0,50.4415,50.4808,50.4415,50.473,63533.0
2016-08-01 11:50:00,64.11,64.12,63.99,64.0,108749.0,50.4651,50.473,50.3706,50.3785,108749.0
2016-08-01 11:55:00,64.0,64.01,63.97,63.97,65722.0,50.3785,50.3864,50.3549,50.3549,65722.0
2016-08-01 12:00:00,63.97,64.0,63.96,63.96,83494.0,50.3549,50.3785,50.347,50.347,83494.0
2016-08-01 12:05:00,63.96,63.96,63.84,63.87,148359.0,50.347,50.347,50.2525,50.2762,148359.0
2016-08-01 12:10:00,63.86,63.87,63.75,63.76,141291.0,50.2683,50.2762,50.1817,50.1896,141291.0
2016-08-01 12:15:00,63.75,63.79,63.71,63.78,102865.0,50.1817,50.2132,50.1502,50.2053,102865.0
2016-08-01 12:20:00,63.78,63.79,63.72,63.74,96088.0,50.2053,50.2132,50.1581,50.1738,96088.0
2016-08-01 12:25:00,63.74,63.74,63.66,63.69,114623.0,50.1738,50.1738,50.1109,50.1345,114623.0
2016-08-01 12:30:00,63.69,63.71,63.63,63.63,105022.0,50.1345,50.1502,50.0872,50.0872,105022.0
2016-08-01 12:35:00,63.62,63.73,63.61,63.72,151002.0,50.0794,50.166,50.0715,50.1581,151002.0
2016-08-01 12:40:00,63.72,63.72,63.66,63.68,53074.0,50.1581,50.1581,50.1109,50.1266,53074.0
2016-08-01 12:45:00,63.67,63.72,63.67,63.68,55749.0,50.1187,50.1581,50.1187,50.1266,55749.0
2016-08-01 12:50:00,63.68,63.7,63.67,63.68,78964.0,50.1266,50.1423,50.1187,50.1266,78964.0
2016-08-01 12:55:00,63.68,63.68,63.64,63.68,84289.0,50.1266,50.1266,50.0951,50.1266,84289.0
2016-08-01 13:00:00,63.68,63.69,63.61,63.61,112723.0,50.1266,50.1345,50.0715,50.0715,112723.0
2016-08-01 13:05:00,63.61,63.68,63.61,63.67,103038.0,50.0715,50.1266,50.0715,50.1187,103038.0
2016-08-01 13:10:00,63.68,63.75,63.66,63.72,141512.0,50.1266,50.1817,50.1109,50.1581,141512.0
2016-08-01 13:15:00,63.72,63.76,63.72,63.73,121352.0,50.1581,50.1896,50.1581,50.166,121352.0
2016-08-01 13:20:00,63.73,63.79,63.73,63.79,134770.0,50.166,50.2132,50.166,50.2132,134770.0
2016-08-01 13:25:00,63.79,63.81,63.76,63.78,86142.0,50.2132,50.2289,50.1896,50.2053,86142.0
2016-08-01 13:30:00,63.78,63.8,63.75,63.79,94445.0,50.2053,50.2211,50.1817,50.2132,94445.0
2016-08-01 13:35:00,63.8,63.85,63.8,63.8,81900.0,50.2211,50.2604,50.2211,50.2211,81900.0
2016-08-01 13:40:00,63.8,63.83,63.78,63.81,121382.0,50.2211,50.2447,50.2053,50.2289,121382.0
2016-08-01 13:45:00,63.8,63.81,63.78,63.78,83281.0,50.2211,50.2289,50.2053,50.2053,83281.0
2016-08-01 13:50:00,63.78,63.81,63.77,63.78,110197.0,50.2053,50.2289,50.1974,50.2053,110197.0
2016-08-01 13:55:00,63.77,63.86,63.77,63.84,154307.0,50.1974,50.2683,50.1974,50.2525,154307.0
2016-08-01 14:00:00,63.84,63.9,63.83,63.84,107504.0,50.2525,50.2998,50.2447,50.2525,107504.0
2016-08-01 14:05:00,63.85,63.88,63.83,63.85,97056.0,50.2604,50.284,50.2447,50.2604,97056.0
2016-08-01 14:10:00,63.85,63.85,63.78,63.83,85197.0,50.2604,50.2604,50.2053,50.2447,85197.0
2016-08-01 14:15:00,63.82,63.86,63.8,63.82,57437.0,50.2368,50.2683,50.2211,50.2368,57437.0
2016-08-01 14:20:00,63.81,63.84,63.78,63.83,39737.0,50.2289,50.2525,50.2053,50.2447,39737.0
2016-08-01 14:25:00,63.84,63.84,63.76,63.79,49823.0,50.2525,50.2525,50.1896,50.2132,49823.0
2016-08-01 14:30:00,63.78,63.82,63.76,63.79,66742.0,50.2053,50.2368,50.1896,50.2132,66742.0
2016-08-01 14:35:00,63.79,63.8,63.77,63.79,51153.0,50.2132,50.2211,50.1974,50.2132,51153.0
2016-08-01 14:40:00,63.79,63.8,63.76,63.78,51026.0,50.2132,50.2211,50.1896,50.2053,51026.0
2016-08-01 14:45:00,63.78,63.84,63.77,63.81,63045.0,50.2053,50.2525,50.1974,50.2289,63045.0
2016-08-01 14:50:00,63.82,63.82,63.75,63.76,76476.0,50.2368,50.2368,50.1817,50.1896,76476.0
2016-08-01 14:55:00,63.76,63.81,63.75,63.81,49321.0,50.1896,50.2289,50.1817,50.2289,49321.0
2016-08-01 15:00:00,63.8,63.81,63.74,63.77,78160.0,50.2211,50.2289,50.1738,50.1974,78160.0
2016-08-01 15:05:00,63.77,63.78,63.72,63.73,89090.0,50.1974,50.2053,50.1581,50.166,89090.0
2016-08-01 15:10:00,63.73,63.83,63.72,63.76,110943.0,50.166,50.2447,50.1581,50.1896,110943.0
2016-08-01 15:15:00,63.76,63.77,63.69,63.71,105366.0,50.1896,50.1974,50.1345,50.1502,105366.0
2016-08-01 15:20:00,63.7,63.71,63.66,63.69,90011.0,50.1423,50.1502,50.1109,50.1345,90011.0
2016-08-01 15:25:00,63.68,63.7,63.65,63.67,143020.0,50.1266,50.1423,50.103,50.1187,143020.0
2016-08-01 15:30:00,63.68,63.74,63.65,63.66,178284.0,50.1266,50.1738,50.103,50.1109,178284.0
2016-08-01 15:35:00,63.65,63.74,63.65,63.74,119155.0,50.103,50.1738,50.103,50.1738,119155.0
2016-08-01 15:40:00,63.73,63.79,63.72,63.76,186700.0,50.166,50.2132,50.1581,50.1896,186700.0
2016-08-01 15:45:00,63.76,63.8,63.72,63.73,146495.0,50.1896,50.2211,50.1581,50.166,146495.0
2016-08-01 15:50:00,63.73,63.73,63.66,63.67,176443.0,50.166,50.166,50.1109,50.1187,176443.0
2016-08-01 15:55:00,63.68,63.79,63.65,63.77,536148.0,50.1266,50.2132,50.103,50.1974,536148.0
2016-08-02 09:30:00,63.59,64.0,63.46,63.85,434159.0,50.0558,50.3785,49.9534,50.2604,434159.0
2016-08-02 09:35:00,63.84,64.01,63.72,63.73,213822.0,50.2525,50.3864,50.1581,50.166,213822.0
2016-08-02 09:40:00,63.73,63.8,63.58,63.79,168065.0,50.166,50.2211,50.0479,50.2132,168065.0
2016-08-02 09:45:00,63.78,63.91,63.75,63.87,193754.0,50.2053,50.3076,50.1817,50.2762,193754.0
2016-08-02 09:50:00,63.87,63.94,63.68,63.72,138567.0,50.2762,50.3313,50.1266,50.1581,138567.0
2016-08-02 09:55:00,63.71,63.9,63.7,63.82,144927.0,50.1502,50.2998,50.1423,50.2368,144927.0
2016-08-02 10:00:00,63.83,63.89,63.79,63.81,216548.0,50.2447,50.2919,50.2132,50.2289,216548.0
2016-08-02 10:05:00,63.8,63.85,63.72,63.74,136982.0,50.2211,50.2604,50.1581,50.1738,136982.0
2016-08-02 10:10:00,63.74,63.75,63.61,63.65,162902.0,50.1738,50.1817,50.0715,50.103,162902.0
2016-08-02 10:15:00,63.65,63.68,63.55,63.57,132400.0,50.103,50.1266,50.0243,50.04,132400.0
2016-08-02 10:20:00,63.56,63.65,63.51,63.61,78729.0,50.0321,50.103,49.9928,50.0715,78729.0
2016-08-02 10:25:00,63.62,63.73,63.6,63.72,209159.0,50.0794,50.166,50.0636,50.1581,209159.0
2016-08-02 10:30:00,63.73,63.73,63.63,63.64,69263.0,50.166,50.166,50.0872,50.0951,69263.0
2016-08-02 10:35:00,63.65,63.66,63.57,63.6,140850.0,50.103,50.1109,50.04,50.0636,140850.0
2016-08-02 10:40:00,63.59,63.6,63.5,63.54,85111.0,50.0558,50.0636,49.9849,50.0164,85111.0
2016-08-02 10:45:00,63.53,63.56,63.47,63.5,183951.0,50.0085,50.0321,49.9613,49.9849,183951.0
2016-08-02 10:50:00,63.5,63.52,63.43,63.46,142250.0,49.9849,50.0007,49.9298,49.9534,142250.0
2016-08-02 10:55:00,63.47,63.54,63.43,63.43,161829.0,49.9613,50.0164,49.9298,49.9298,161829.0
2016-08-02 11:00:00,63.44,63.55,63.43,63.5,217770.0,49.9377,50.0243,49.9298,49.9849,217770.0
2016-08-02 11:05:00,63.5,63.56,63.49,63.5,317571.0,49.9849,50.0321,49.977,49.9849,317571.0
2016-08-02 11:10:00,63.5,63.62,63.49,63.62,218629.0,49.9849,50.0794,49.977,50.0794,218629.0
2016-08-02 11:15:00,63.62,63.62,63.53,63.59,109284.0,50.0794,50.0794,50.0085,50.0558,109284.0
2016-08-02 11:20:00,63.59,63.78,63.56,63.72,192224.0,50.0558,50.2053,50.0321,50.1581,192224.0
2016-08-02 11:25:00,63.72,63.78,63.7,63.74,186704.0,50.1581,50.2053,50.1423,50.1738,186704.0
2016-08-02 11:30:00,63.74,63.76,63.65,63.65,103276.0,50.1738,50.1896,50.103,50.103,103276.0
2016-08-02 11:35:00,63.66,63.67,63.52,63.53,154928.0,50.1109,50.1187,50.0007,50.0085,154928.0
2016-08-02 11:40:00,63.53,63.58,63.52,63.57,74220.0,50.0085,50.0479,50.0007,50.04,74220.0
2016-08-02 11:45:00,63.58,63.71,63.57,63.7,141512.0,50.0479,50.1502,50.04,50.1423,141512.0
2016-08-02 11:50:00,63.69,63.71,63.64,63.67,140152.0,50.1345,50.1502,50.0951,50.1187,140152.0
2016-08-02 11:55:00,63.66,63.74,63.64,63.71,224568.0,50.1109,50.1738,50.0951,50.1502,224568.0
2016-08-02 12:00:00,63.7,63.72,63.58,63.59,275586.0,50.1423,50.1581,50.0479,50.0558,275586.0
2016-08-02 12:05:00,63.59,63.62,63.51,63.6,140135.0,50.0558,50.0794,49.9928,50.0636,140135.0
2016-08-02 12:10:00,63.61,63.63,63.56,63.63,171953.0,50.0715,50.0872,50.0321,50.0872,171953.0
2016-08-02 12:15:00,63.63,63.7,63.62,63.66,61644.0,50.0872,50.1423,50.0794,50.1109,61644.0
2016-08-02 12:20:00,63.66,63.74,63.65,63.73,60469.0,50.1109,50.1738,50.103,50.166,60469.0
2016-08-02 12:25:00,63.72,63.72,63.62,63.63,85258.0,50.1581,50.1581,50.0794,50.0872,85258.0
2016-08-02 12:30:00,63.63,63.66,63.61,63.66,72217.0,50.0872,50.1109,50.0715,50.1109,72217.0
2016-08-02 12:35:00,63.66,63.66,63.59,63.61,72745.0,50.1109,50.1109,50.0558,50.0715,72745.0
2016-08-02 12:40:00,63.63,63.67,63.61,63.65,81905.0,50.0872,50.1187,50.0715,50.103,81905.0
2016-08-02 12:45:00,63.66,63.69,63.65,63.65,86067.0,50.1109,50.1345,50.103,50.103,86067.0
2016-08-02 12:50:00,63.66,63.68,63.63,63.63,222239.0,50.1109,50.1266,50.0872,50.0872,222239.0
2016-08-02 12:55:00,63.63,63.65,63.56,63.57,185305.0,50.0872,50.103,50.0321,50.04,185305.0
2016-08-02 13:00:00,63.57,63.58,63.46,63.46,166467.0,50.04,50.0479,49.9534,49.9534,166467.0
2016-08-02 13:05:00,63.47,63.47,63.38,63.43,165926.0,49.9613,49.9613,49.8905,49.9298,165926.0
2016-08-02 13:10:00,63.42,63.56,63.4,63.55,177566.0,49.9219,50.0321,49.9062,50.0243,177566.0
2016-08-02 13:15:00,63.56,63.62,63.56,63.6,96577.0,50.0321,50.0794,50.0321,50.0636,96577.0
2016-08-02 13:20:00,63.59,63.66,63.58,63.66,88469.0,50.0558,50.1109,50.0479,50.1109,88469.0
2016-08-02 13:25:00,63.66,63.71,63.65,63.7,114366.0,50.1109,50.1502,50.103,50.1423,114366.0
2016-08-02 13:30:00,63.69,63.7,63.61,63.61,64527.0,50.1345,50.1423,50.0715,50.0715,64527.0
2016-08-02 13:35:00,63.61,63.65,63.57,63.58,66512.0,50.0715,50.103,50.04,50.0479,66512.0
2016-08-02 13:40:00,63.58,63.59,63.52,63.57,117492.0,50.0479,50.0558,50.0007,50.04,117492.0
2016-08-02 13:45:00,63.57,63.62,63.56,63.6,70023.0,50.04,50.0794,50.0321,50.0636,70023.0
2016-08-02 13:50:00,63.59,63.63,63.57,63.63,64759.0,50.0558,50.0872,50.04,50.0872,64759.0
2016-08-02 13:55:00,63.62,63.63,63.55,63.55,60976.0,50.0794,50.0872,50.0243,50.0243,60976.0
2016-08-02 14:00:00,63.56,63.62,63.55,63.56,62702.0,50.0321,50.0794,50.0243,50.0321,62702.0
2016-08-02 14:05:00,63.56,63.66,63.56,63.65,104234.0,50.0321,50.1109,50.0321,50.103,104234.0
2016-08-02 14:10:00,63.66,63.66,63.62,63.62,101334.0,50.1109,50.1109,50.0794,50.0794,101334.0
2016-08-02 14:15:00,63.62,63.65,63.6,63.64,131245.0,50.0794,50.103,50.0636,50.0951,131245.0
2016-08-02 14:20:00,63.64,63.67,63.56,63.67,181376.0,50.0951,50.1187,50.0321,50.1187,181376.0
2016-08-02 14:25:00,63.67,63.71,63.61,63.61,121342.0,50.1187,50.1502,50.0715,50.0715,121342.0
2016-08-02 14:30:00,63.62,63.62,63.54,63.54,99536.0,50.0794,50.0794,50.0164,50.0164,99536.0
2016-08-02 14:35:00,63.54,63.56,63.52,63.53,140268.0,50.0164,50.0321,50.0007,50.0085,140268.0
2016-08-02 14:40:00,63.54,63.65,63.53,63.65,151073.0,50.0164,50.103,50.0085,50.103,151073.0
2016-08-02 14:45:00,63.65,63.65,63.61,63.62,89007.0,50.103,50.103,50.0715,50.0794,89007.0
2016-08-02 14:50:00,63.62,63.62,63.56,63.58,166694.0,50.0794,50.0794,50.0321,50.0479,166694.0
2016-08-02 14:55:00,63.57,63.58,63.53,63.55,177116.0,50.04,50.0479,50.0085,50.0243,177116.0
2016-08-02 15:00:00,63.55,63.6,63.55,63.58,134786.0,50.0243,50.0636,50.0243,50.0479,134786.0
2016-08-02 15:05:00,63.57,63.58,63.52,63.55,171142.0,50.04,50.0479,50.0007,50.0243,171142.0
2016-08-02 15:10:00,63.54,63.56,63.45,63.49,129461.0,50.0164,50.0321,49.9456,49.977,129461.0
2016-08-02 15:15:00,63.48,63.52,63.47,63.52,134478.0,49.9692,50.0007,49.9613,50.0007,134478.0
2016-08-02 15:20:00,63.51,63.57,63.49,63.55,165256.0,49.9928,50.04,49.977,50.0243,165256.0
2016-08-02 15:25:00,63.55,63.6,63.51,63.58,256898.0,50.0243,50.0636,49.9928,50.0479,256898.0
2016-08-02 15:30:00,63.58,63.62,63.57,63.62,127512.0,50.0479,50.0794,50.04,50.0794,127512.0
2016-08-02 15:35:00,63.62,63.67,63.61,63.66,162008.0,50.0794,50.1187,50.0715,50.1109,162008.0
2016-08-02 15:40:00,63.65,63.66,63.55,63.62,184276.0,50.103,50.1109,50.0243,50.0794,184276.0
2016-08-02 15:45:00,63.62,63.71,63.61,63.71,269700.0,50.0794,50.1502,50.0715,50.1502,269700.0
2016-08-02 15:50:00,63.7,63.71,63.68,63.7,320602.0,50.1423,50.1502,50.1266,50.1423,320602.0
2016-08-02 15:55:00,63.7,63.71,63.64,63.65,553369.0,50.1423,50.1502,50.0951,50.103,553369.0
2016-08-03 09:30:00,63.69,64.06,63.65,64.0,318535.0,50.1345,50.4257,50.103,50.3785,318535.0
2016-08-03 09:35:00,64.0,64.12,63.95,64.1,160319.0,50.3785,50.473,50.3391,50.4572,160319.0
2016-08-03 09:40:00,64.1,64.13,63.99,64.06,182345.0,50.4572,50.4808,50.3706,50.4257,182345.0
2016-08-03 09:45:00,64.06,64.09,63.98,64.06,155045.0,50.4257,50.4493,50.3627,50.4257,155045.0
2016-08-03 09:50:00,64.06,64.09,64.0,64.06,130310.0,50.4257,50.4493,50.3785,50.4257,130310.0
2016-08-03 09:55:00,64.04,64.07,64.0,64.04,87131.0,50.41,50.4336,50.3785,50.41,87131.0
2016-08-03 10:00:00,64.04,64.08,63.96,64.08,159933.0,50.41,50.4415,50.347,50.4415,159933.0
2016-08-03 10:05:00,64.09,64.17,64.08,64.15,129410.0,50.4493,50.5123,50.4415,50.4966,129410.0
2016-08-03 10:10:00,64.15,64.25,64.12,64.19,136387.0,50.4966,50.5753,50.473,50.5281,136387.0
2016-08-03 10:15:00,64.19,64.28,64.18,64.22,228039.0,50.5281,50.5989,50.5202,50.5517,228039.0
2016-08-03 10:20:00,64.22,64.26,64.2,64.2,124065.0,50.5517,50.5832,50.5359,50.5359,124065.0
2016-08-03 10:25:00,64.19,64.2,64.14,64.18,91498.0,50.5281,50.5359,50.4887,50.5202,91498.0
2016-08-03 10:30:00,64.18,64.23,64.04,64.22,162381.0,50.5202,50.5595,50.41,50.5517,162381.0
2016-08-03 10:35:00,64.23,64.29,64.19,64.22,107872.0,50.5595,50.6068,50.5281,50.5517,107872.0
2016-08-03 10:40:00,64.23,64.26,64.2,64.21,82613.0,50.5595,50.5832,50.5359,50.5438,82613.0
2016-08-03 10:45:00,64.2,64.3,64.16,64.29,93889.0,50.5359,50.6146,50.5044,50.6068,93889.0
2016-08-03 10:50:00,64.29,64.36,64.26,64.28,120317.0,50.6068,50.6619,50.5832,50.5989,120317.0
2016-08-03 10:55:00,64.27,64.32,64.21,64.22,96567.0,50.591,50.6304,50.5438,50.5517,96567.0
2016-08-03 11:00:00,64.22,64.23,64.16,64.22,84178.0,50.5517,50.5595,50.5044,50.5517,84178.0
2016-08-03 11:05:00,64.23,64.33,64.22,64.28,102555.0,50.5595,50.6383,50.5517,50.5989,102555.0
2016-08-03 11:10:00,64.29,64.29,64.25,64.27,58051.0,50.6068,50.6068,50.5753,50.591,58051.0
2016-08-03 11:15:00,64.28,64.32,64.27,64.28,69026.0,50.5989,50.6304,50.591,50.5989,69026.0
2016-08-03 11:20:00,64.28,64.42,64.28,64.4,152279.0,50.5989,50.7091,50.5989,50.6934,152279.0
2016-08-03 11:25:00,64.41,64.49,64.4,64.45,210510.0,50.7012,50.7642,50.6934,50.7327,210510.0
2016-08-03 11:30:00,64.45,64.53,64.43,64.52,185137.0,50.7327,50.7957,50.717,50.7878,185137.0
2016-08-03 11:35:00,64.5,64.58,64.43,64.56,209761.0,50.7721,50.835,50.717,50.8193,209761.0
2016-08-03 11:40:00,64.56,64.58,64.5,64.53,138232.0,50.8193,50.835,50.7721,50.7957,138232.0
2016-08-03 11:45:00,64.53,64.61,64.52,64.61,261558.0,50.7957,50.8587,50.7878,50.8587,261558.0
2016-08-03 11:50:00,64.61,64.61,64.55,64.58,69356.0,50.8587,50.8587,50.8114,50.835,69356.0
2016-08-03 11:55:00,64.58,64.59,64.54,64.54,44651.0,50.835,50.8429,50.8036,50.8036,44651.0
2016-08-03 12:00:00,64.54,64.56,64.49,64.54,62374.0,50.8036,50.8193,50.7642,50.8036,62374.0
2016-08-03 12:05:00,64.54,64.57,64.53,64.53,57284.0,50.8036,50.8272,50.7957,50.7957,57284.0
2016-08-03 12:10:00,64.53,64.57,64.53,64.55,54468.0,50.7957,50.8272,50.7957,50.8114,54468.0
2016-08-03 12:15:00,64.55,64.57,64.52,64.56,45117.0,50.8114,50.8272,50.7878,50.8193,45117.0
2016-08-03 12:20:00,64.57,64.57,64.47,64.5,97984.0,50.8272,50.8272,50.7485,50.7721,97984.0
2016-08-03 12:25:00,64.51,64.56,64.5,64.52,72387.0,50.7799,50.8193,50.7721,50.7878,72387.0
2016-08-03 12:30:00,64.52,64.54,64.48,64.49,86707.0,50.7878,50.8036,50.7563,50.7642,86707.0
2016-08-03 12:35:00,64.49,64.54,64.48,64.52,58589.0,50.7642,50.8036,50.7563,50.7878,58589.0
2016-08-03 12:40:00,64.52,64.57,64.52,64.54,41580.0,50.7878,50.8272,50.7878,50.8036,41580.0
2016-08-03 12:45:00,64.54,64.55,64.5,64.51,37261.0,50.8036,50.8114,50.7721,50.7799,37261.0
2016-08-03 12:50:00,64.5,64.5,64.48,64.5,43771.0,50.7721,50.7721,50.7563,50.7721,43771.0
2016-08-03 12:55:00,64.49,64.54,64.48,64.53,110833.0,50.7642,50.8036,50.7563,50.7957,110833.0
2016-08-03 13:00:00,64.54,64.54,64.49,64.51,77160.0,50.8036,50.8036,50.7642,50.7799,77160.0
2016-08-03 13:05:00,64.51,64.54,64.51,64.51,31602.0,50.7799,50.8036,50.7799,50.7799,31602.0
2016-08-03 13:10:00,64.52,64.57,64.51,64.56,71806.0,50.7878,50.8272,50.7799,50.8193,71806.0
2016-08-03 13:15:00,64.56,64.57,64.47,64.48,232642.0,50.8193,50.8272,50.7485,50.7563,232642.0
2016-08-03 13:20:00,64.48,64.51,64.47,64.51,167962.0,50.7563,50.7799,50.7485,50.7799,167962.0
2016-08-03 13:25:00,64.51,64.52,64.49,64.5,82499.0,50.7799,50.7878,50.7642,50.7721,82499.0
2016-08-03 13:30:00,64.51,64.51,64.49,64.5,159068.0,50.7799,50.7799,50.7642,50.7721,159068.0
2016-08-03 13:35:00,64.5,64.54,64.49,64.5,162124.0,50.7721,50.8036,50.7642,50.7721,162124.0
2016-08-03 13:40:00,64.49,64.51,64.49,64.5,174296.0,50.7642,50.7799,50.7642,50.7721,174296.0
2016-08-03 13:45:00,64.5,64.5,64.4,64.42,144983.0,50.7721,50.7721,50.6934,50.7091,144983.0
2016-08-03 13:50:00,64.42,64.43,64.34,64.38,79004.0,50.7091,50.717,50.6461,50.6776,79004.0
2016-08-03 13:55:00,64.39,64.41,64.38,64.4,85399.0,50.6855,50.7012,50.6776,50.6934,85399.0
2016-08-03 14:00:00,64.41,64.42,64.39,64.4,65660.0,50.7012,50.7091,50.6855,50.6934,65660.0
2016-08-03 14:05:00,64.4,64.41,64.39,64.39,184678.0,50.6934,50.7012,50.6855,50.6855,184678.0
2016-08-03 14:10:00,64.39,64.41,64.37,64.38,212474.0,50.6855,50.7012,50.6697,50.6776,212474.0
2016-08-03 14:15:00,64.38,64.4,64.31,64.31,107283.0,50.6776,50.6934,50.6225,50.6225,107283.0
2016-08-03 14:20:00,64.32,64.36,64.31,64.33,78803.0,50.6304,50.6619,50.6225,50.6383,78803.0
2016-08-03 14:25:00,64.33,64.34,64.24,64.25,120558.0,50.6383,50.6461,50.5674,50.5753,120558.0
2016-08-03 14:30:00,64.25,64.35,64.23,64.35,144076.0,50.5753,50.654,50.5595,50.654,144076.0
2016-08-03 14:35:00,64.35,64.41,64.33,64.41,100289.0,50.654,50.7012,50.6383,50.7012,100289.0
2016-08-03 14:40:00,64.41,64.45,64.39,64.39,86417.0,50.7012,50.7327,50.6855,50.6855,86417.0
2016-08-03 14:45:00,64.4,64.4,64.34,64.35,76231.0,50.6934,50.6934,50.6461,50.654,76231.0
2016-08-03 14:50:00,64.35,64.41,64.33,64.41,90893.0,50.654,50.7012,50.6383,50.7012,90893.0
2016-08-03 14:55:00,64.41,64.41,64.34,64.34,87583.0,50.7012,50.7012,50.6461,50.6461,87583.0
2016-08-03 15:00:00,64.35,64.37,64.33,64.36,63804.0,50.654,50.6697,50.6383,50.6619,63804.0
2016-08-03 15:05:00,64.37,64.38,64.33,64.36,63861.0,50.6697,50.6776,50.6383,50.6619,63861.0
2016-08-03 15:10:00,64.37,64.41,64.36,64.4,69794.0,50.6697,50.7012,50.6619,50.6934,69794.0
2016-08-03 15:15:00,64.41,64.44,64.4,64.43,93837.0,50.7012,50.7248,50.6934,50.717,93837.0
2016-08-03 15:20:00,64.43,64.44,64.4,64.42,89834.0,50.717,50.7248,50.6934,50.7091,89834.0
2016-08-03 15:25:00,64.42,64.48,64.41,64.48,80363.0,50.7091,50.7563,50.7012,50.7563,80363.0
2016-08-03 15:30:00,64.48,64.48,64.44,64.45,81840.0,50.7563,50.7563,50.7248,50.7327,81840.0
2016-08-03 15:35:00,64.45,64.47,64.41,64.47,120051.0,50.7327,50.7485,50.7012,50.7485,120051.0
2016-08-03 15:40:00,64.47,64.52,64.45,64.52,229265.0,50.7485,50.7878,50.7327,50.7878,229265.0
2016-08-03 15:45:00,64.52,64.6,64.51,64.59,415917.0,50.7878,50.8508,50.7799,50.8429,415917.0
2016-08-03 15:50:00,64.6,64.64,64.59,64.63,433210.0,50.8508,50.8823,50.8429,50.8744,433210.0
2016-08-03 15:55:00,64.62,64.67,64.61,64.66,800078.0,50.8665,50.9059,50.8587,50.898,800078.0
2016-08-04 09:30:00,64.49,64.62,64.44,64.51,356394.0,50.7642,50.8665,50.7248,50.7799,356394.0
2016-08-04 09:35:00,64.51,64.72,64.46,64.69,187450.0,50.7799,50.9453,50.7406,50.9216,187450.0
2016-08-04 09:40:00,64.7,64.82,64.58,64.77,255929.0,50.9295,51.024,50.835,50.9846,255929.0
2016-08-04 09:45:00,64.76,64.8,64.57,64.57,256594.0,50.9767,51.0082,50.8272,50.8272,256594.0
2016-08-04 09:50:00,64.58,64.65,64.55,64.56,161722.0,50.835,50.8901,50.8114,50.8193,161722.0
2016-08-04 09:55:00,64.56,64.59,64.4,64.41,225858.0,50.8193,50.8429,50.6934,50.7012,225858.0
2016-08-04 10:00:00,64.41,64.5,64.28,64.48,184098.0,50.7012,50.7721,50.5989,50.7563,184098.0
2016-08-04 10:05:00,64.49,64.51,64.33,64.35,205586.0,50.7642,50.7799,50.6383,50.654,205586.0
2016-08-04 10:10:00,64.35,64.45,64.33,64.39,121786.0,50.654,50.7327,50.6383,50.6855,121786.0
2016-08-04 10:15:00,64.39,64.52,64.36,64.5,151385.0,50.6855,50.7878,50.6619,50.7721,151385.0
2016-08-04 10:20:00,64.5,64.51,64.43,64.47,134820.0,50.7721,50.7799,50.717,50.7485,134820.0
2016-08-04 10:25:00,64.47,64.5,64.45,64.48,86589.0,50.7485,50.7721,50.7327,50.7563,86589.0
2016-08-04 10:30:00,64.48,64.53,64.43,64.44,106352.0,50.7563,50.7957,50.717,50.7248,106352.0
2016-08-04 10:35:00,64.44,64.44,64.39,64.39,103337.0,50.7248,50.7248,50.6855,50.6855,103337.0
2016-08-04 10:40:00,64.39,64.4,64.3,64.32,141006.0,50.6855,50.6934,50.6146,50.6304,141006.0
2016-08-04 10:45:00,64.32,64.36,64.31,64.32,77668.0,50.6304,50.6619,50.6225,50.6304,77668.0
2016-08-04 10:50:00,64.32,64.39,64.3,64.31,91947.0,50.6304,50.6855,50.6146,50.6225,91947.0
2016-08-04 10:55:00,64.31,64.45,64.27,64.44,222474.0,50.6225,50.7327,50.591,50.7248,222474.0
2016-08-04 11:00:00,64.43,64.49,64.41,64.45,104001.0,50.717,50.7642,50.7012,50.7327,104001.0
2016-08-04 11:05:00,64.44,64.45,64.4,64.43,149188.0,50.7248,50.7327,50.6934,50.717,149188.0
2016-08-04 11:10:00,64.43,64.44,64.32,64.34,122181.0,50.717,50.7248,50.6304,50.6461,122181.0
2016-08-04 11:15:00,64.34,64.35,64.29,64.33,119401.0,50.6461,50.654,50.6068,50.6383,119401.0
2016-08-04 11:20:00,64.32,64.41,64.3,64.35,104570.0,50.6304,50.7012,50.6146,50.654,104570.0
2016-08-04 11:25:00,64.35,64.41,64.35,64.38,72887.0,50.654,50.7012,50.654,50.6776,72887.0
2016-08-04 11:30:00,64.38,64.42,64.36,64.41,96379.0,50.6776,50.7091,50.6619,50.7012,96379.0
2016-08-04 11:35:00,64.4,64.46,64.38,64.45,71950.0,50.6934,50.7406,50.6776,50.7327,71950.0
2016-08-04 11:40:00,64.45,64.46,64.38,64.42,50554.0,50.7327,50.7406,50.6776,50.7091,50554.0
2016-08-04 11:45:00,64.42,64.43,64.38,64.38,61220.0,50.7091,50.717,50.6776,50.6776,61220.0
2016-08-04 11:50:00,64.38,64.39,64.36,64.37,52326.0,50.6776,50.6855,50.6619,50.6697,52326.0
2016-08-04 11:55:00,64.37,64.43,64.34,64.4,124223.0,50.6697,50.717,50.6461,50.6934,124223.0
2016-08-04 12:00:00,64.41,64.47,64.41,64.47,61618.0,50.7012,50.7485,50.7012,50.7485,61618.0
2016-08-04 12:05:00,64.47,64.5,64.44,64.46,51322.0,50.7485,50.7721,50.7248,50.7406,51322.0
2016-08-04 12:10:00,64.45,64.46,64.4,64.4,37370.0,50.7327,50.7406,50.6934,50.6934,37370.0
2016-08-04 12:15:00,64.4,64.41,64.36,64.37,41228.0,50.6934,50.7012,50.6619,50.6697,41228.0
2016-08-04 12:20:00,64.36,64.37,64.34,64.36,116810.0,50.6619,50.6697,50.6461,50.6619,116810.0
2016-08-04 12:25:00,64.36,64.39,64.35,64.39,64241.0,50.6619,50.6855,50.654,50.6855,64241.0
2016-08-04 12:30:00,64.39,64.41,64.35,64.38,61862.0,50.6855,50.7012,50.654,50.6776,61862.0
2016-08-04 12:35:00,64.38,64.41,64.38,64.38,32171.0,50.6776,50.7012,50.6776,50.6776,32171.0
2016-08-04 12:40:00,64.38,64.4,64.36,64.39,53010.0,50.6776,50.6934,50.6619,50.6855,53010.0
2016-08-04 12:45:00,64.39,64.4,64.36,64.39,44526.0,50.6855,50.6934,50.6619,50.6855,44526.0
2016-08-04 12:50:00,64.4,64.43,64.39,64.42,64130.0,50.6934,50.717,50.6855,50.7091,64130.0
2016-08-04 12:55:00,64.42,64.42,64.37,64.38,40629.0,50.7091,50.7091,50.6697,50.6776,40629.0
2016-08-04 13:00:00,64.38,64.4,64.37,64.38,53693.0,50.6776,50.6934,50.6697,50.6776,53693.0
2016-08-04 13:05:00,64.38,64.42,64.37,64.41,41354.0,50.6776,50.7091,50.6697,50.7012,41354.0
2016-08-04 13:10:00,64.41,64.42,64.36,64.37,70485.0,50.7012,50.7091,50.6619,50.6697,70485.0
2016-08-04 13:15:00,64.37,64.39,64.34,64.37,60065.0,50.6697,50.6855,50.6461,50.6697,60065.0
2016-08-04 13:20:00,64.38,64.42,64.37,64.4,106646.0,50.6776,50.7091,50.6697,50.6934,106646.0
2016-08-04 13:25:00,64.4,64.43,64.39,64.42,82838.0,50.6934,50.717,50.6855,50.7091,82838.0
2016-08-04 13:30:00,64.42,64.44,64.39,64.43,56921.0,50.7091,50.7248,50.6855,50.717,56921.0
2016-08-04 13:35:00,64.43,64.44,64.4,64.42,57564.0,50.717,50.7248,50.6934,50.7091,57564.0
2016-08-04 13:40:00,64.42,64.42,64.39,64.42,62140.0,50.7091,50.7091,50.6855,50.7091,62140.0
2016-08-04 13:45:00,64.42,64.42,64.4,64.42,25708.0,50.7091,50.7091,50.6934,50.7091,25708.0
2016-08-04 13:50:00,64.41,64.42,64.39,64.42,61606.0,50.7012,50.7091,50.6855,50.7091,61606.0
2016-08-04 13:55:00,64.41,64.42,64.4,64.42,40812.0,50.7012,50.7091,50.6934,50.7091,40812.0
2016-08-04 14:00:00,64.42,64.48,64.4,64.48,86108.0,50.7091,50.7563,50.6934,50.7563,86108.0
2016-08-04 14:05:00,64.47,64.5,64.46,64.49,66553.0,50.7485,50.7721,50.7406,50.7642,66553.0
2016-08-04 14:10:00,64.49,64.49,64.43,64.44,60679.0,50.7642,50.7642,50.717,50.7248,60679.0
2016-08-04 14:15:00,64.43,64.44,64.4,64.4,67491.0,50.717,50.7248,50.6934,50.6934,67491.0
2016-08-04 14:20:00,64.41,64.47,64.4,64.46,87341.0,50.7012,50.7485,50.6934,50.7406,87341.0
2016-08-04 14:25:00,64.46,64.48,64.44,64.48,72827.0,50.7406,50.7563,50.7248,50.7563,72827.0
2016-08-04 14:30:00,64.47,64.48,64.44,64.46,55136.0,50.7485,50.7563,50.7248,50.7406,55136.0
2016-08-04 14:35:00,64.45,64.46,64.44,64.45,82240.0,50.7327,50.7406,50.7248,50.7327,82240.0
2016-08-04 14:40:00,64.45,64.47,64.44,64.46,79426.0,50.7327,50.7485,50.7248,50.7406,79426.0
2016-08-04 14:45:00,64.46,64.51,64.45,64.51,97085.0,50.7406,50.7799,50.7327,50.7799,97085.0
2016-08-04 14:50:00,64.51,64.53,64.5,64.53,48862.0,50.7799,50.7957,50.7721,50.7957,48862.0
2016-08-04 14:55:00,64.53,64.55,64.51,64.54,60660.0,50.7957,50.8114,50.7799,50.8036,60660.0
2016-08-04 15:00:00,64.53,64.56,64.49,64.55,144881.0,50.7957,50.8193,50.7642,50.8114,144881.0
2016-08-04 15:05:00,64.54,64.62,64.54,64.6,98165.0,50.8036,50.8665,50.8036,50.8508,98165.0
2016-08-04 15:10:00,64.6,64.62,64.59,64.6,86204.0,50.8508,50.8665,50.8429,50.8508,86204.0
2016-08-04 15:15:00,64.6,64.62,64.59,64.6,68811.0,50.8508,50.8665,50.8429,50.8508,68811.0
2016-08-04 15:20:00,64.61,64.62,64.59,64.59,159723.0,50.8587,50.8665,50.8429,50.8429,159723.0
2016-08-04 15:25:00,64.59,64.62,64.59,64.61,172756.0,50.8429,50.8665,50.8429,50.8587,172756.0
2016-08-04 15:30:00,64.61,64.63,64.55,64.55,90478.0,50.8587,50.8744,50.8114,50.8114,90478.0
2016-08-04 15:35:00,64.56,64.58,64.55,64.56,79448.0,50.8193,50.835,50.8114,50.8193,79448.0
2016-08-04 15:40:00,64.57,64.62,64.56,64.6,173437.0,50.8272,50.8665,50.8193,50.8508,173437.0
2016-08-04 15:45:00,64.6,64.67,64.58,64.65,277183.0,50.8508,50.9059,50.835,50.8901,277183.0
2016-08-04 15:50:00,64.65,64.65,64.6,64.62,290443.0,50.8901,50.8901,50.8508,50.8665,290443.0
2016-08-04 15:55:00,64.62,64.62,64.56,64.58,500957.0,50.8665,50.8665,50.8193,50.835,500957.0
2016-08-05 09:30:00,65.14,65.39,65.07,65.36,795294.0,51.2759,51.4727,51.2208,51.449,795294.0
2016-08-05 09:35:00,65.37,65.55,65.37,65.52,507700.0,51.4569,51.5986,51.4569,51.575,507700.0
2016-08-05 09:40:00,65.52,65.57,65.44,65.55,441904.0,51.575,51.6143,51.512,51.5986,441904.0
2016-08-05 09:45:00,65.55,65.63,65.48,65.53,321001.0,51.5986,51.6616,51.5435,51.5829,321001.0
2016-08-05 09:50:00,65.53,65.64,65.5,65.63,202674.0,51.5829,51.6694,51.5592,51.6616,202674.0
2016-08-05 09:55:00,65.64,65.8,65.63,65.8,317704.0,51.6694,51.7954,51.6616,51.7954,317704.0
2016-08-05 10:00:00,65.8,65.83,65.74,65.82,255322.0,51.7954,51.819,51.7482,51.8111,255322.0
2016-08-05 10:05:00,65.81,65.84,65.8,65.81,274032.0,51.8033,51.8269,51.7954,51.8033,274032.0
2016-08-05 10:10:00,65.8,65.84,65.76,65.77,203537.0,51.7954,51.8269,51.7639,51.7718,203537.0
2016-08-05 10:15:00,65.77,65.85,65.77,65.83,295751.0,51.7718,51.8347,51.7718,51.819,295751.0
2016-08-05 10:20:00,65.83,65.84,65.79,65.82,215319.0,51.819,51.8269,51.7875,51.8111,215319.0
2016-08-05 10:25:00,65.82,65.82,65.71,65.73,173295.0,51.8111,51.8111,51.7245,51.7403,173295.0
2016-08-05 10:30:00,65.74,65.76,65.67,65.71,240922.0,51.7482,51.7639,51.6931,51.7245,240922.0
2016-08-05 10:35:00,65.72,65.77,65.71,65.76,196141.0,51.7324,51.7718,51.7245,51.7639,196141.0
2016-08-05 10:40:00,65.76,65.82,65.75,65.8,170705.0,51.7639,51.8111,51.756,51.7954,170705.0
2016-08-05 10:45:00,65.8,65.88,65.79,65.85,191754.0,51.7954,51.8584,51.7875,51.8347,191754.0
2016-08-05 10:50:00,65.84,65.9,65.84,65.89,147930.0,51.8269,51.8741,51.8269,51.8662,147930.0
2016-08-05 10:55:00,65.9,65.93,65.88,65.92,196160.0,51.8741,51.8977,51.8584,51.8898,196160.0
2016-08-05 11:00:00,65.92,65.96,65.91,65.95,143600.0,51.8898,51.9213,51.882,51.9135,143600.0
2016-08-05 11:05:00,65.96,65.99,65.94,65.94,185497.0,51.9213,51.9449,51.9056,51.9056,185497.0
2016-08-05 11:10:00,65.94,65.99,65.93,65.98,166456.0,51.9056,51.9449,51.8977,51.9371,166456.0
2016-08-05 11:15:00,65.99,66.0,65.97,66.0,191186.0,51.9449,51.9528,51.9292,51.9528,191186.0
2016-08-05 11:20:00,65.99,66.01,65.98,66.01,318651.0,51.9449,51.9607,51.9371,51.9607,318651.0
2016-08-05 11:25:00,66.01,66.05,65.96,66.02,157376.0,51.9607,51.9922,51.9213,51.9686,157376.0
2016-08-05 11:30:00,66.01,66.08,66.0,66.06,116660.0,51.9607,52.0158,51.9528,52.0001,116660.0
2016-08-05 11:35:00,66.07,66.1,66.03,66.05,118734.0,52.0079,52.0315,51.9764,51.9922,118734.0
2016-08-05 11:40:00,66.03,66.09,66.01,66.05,135150.0,51.9764,52.0237,51.9607,51.9922,135150.0
2016-08-05 11:45:00,66.06,66.1,66.05,66.1,91736.0,52.0001,52.0315,51.9922,52.0315,91736.0
2016-08-05 11:50:00,66.09,66.14,66.04,66.05,108044.0,52.0237,52.063,51.9843,51.9922,108044.0
2016-08-05 11:55:00,66.05,66.07,66.03,66.05,65317.0,51.9922,52.0079,51.9764,51.9922,65317.0
2016-08-05 12:00:00,66.05,66.09,66.03,66.09,68344.0,51.9922,52.0237,51.9764,52.0237,68344.0
2016-08-05 12:05:00,66.08,66.14,66.08,66.14,71297.0,52.0158,52.063,52.0158,52.063,71297.0
2016-08-05 12:10:00,66.14,66.15,66.1,66.12,90990.0,52.063,52.0709,52.0315,52.0473,90990.0
2016-08-05 12:15:00,66.12,66.13,66.07,66.13,188106.0,52.0473,52.0552,52.0079,52.0552,188106.0
2016-08-05 12:20:00,66.13,66.14,66.09,66.14,111517.0,52.0552,52.063,52.0237,52.063,111517.0
2016-08-05 12:25:00,66.14,66.16,66.12,66.16,77847.0,52.063,52.0788,52.0473,52.0788,77847.0
2016-08-05 12:30:00,66.16,66.16,66.12,66.13,76639.0,52.0788,52.0788,52.0473,52.0552,76639.0
2016-08-05 12:35:00,66.13,66.15,66.12,66.15,57297.0,52.0552,52.0709,52.0473,52.0709,57297.0
2016-08-05 12:40:00,66.15,66.16,66.13,66.14,106798.0,52.0709,52.0788,52.0552,52.063,106798.0
2016-08-05 12:45:00,66.13,66.16,66.12,66.14,84089.0,52.0552,52.0788,52.0473,52.063,84089.0
2016-08-05 12:50:00,66.15,66.2,66.14,66.2,101740.0,52.0709,52.1103,52.063,52.1103,101740.0
2016-08-05 12:55:00,66.2,66.2,66.19,66.2,76328.0,52.1103,52.1103,52.1024,52.1103,76328.0
2016-08-05 13:00:00,66.2,66.27,66.19,66.27,225982.0,52.1103,52.1654,52.1024,52.1654,225982.0
2016-08-05 13:05:00,66.27,66.33,66.26,66.32,262076.0,52.1654,52.2126,52.1575,52.2047,262076.0
2016-08-05 13:10:00,66.33,66.36,66.32,66.35,69456.0,52.2126,52.2362,52.2047,52.2283,69456.0
2016-08-05 13:15:00,66.36,66.36,66.34,66.34,106352.0,52.2362,52.2362,52.2205,52.2205,106352.0
2016-08-05 13:20:00,66.34,66.36,66.28,66.3,153239.0,52.2205,52.2362,52.1732,52.189,153239.0
2016-08-05 13:25:00,66.3,66.33,66.29,66.31,118514.0,52.189,52.2126,52.1811,52.1968,118514.0
2016-08-05 13:30:00,66.3,66.31,66.25,66.27,163996.0,52.189,52.1968,52.1496,52.1654,163996.0
2016-08-05 13:35:00,66.26,66.28,66.26,66.28,109955.0,52.1575,52.1732,52.1575,52.1732,109955.0
2016-08-05 13:40:00,66.27,66.37,66.27,66.37,178676.0,52.1654,52.2441,52.1654,52.2441,178676.0
2016-08-05 13:45:00,66.37,66.37,66.36,66.36,93487.0,52.2441,52.2441,52.2362,52.2362,93487.0
2016-08-05 13:50:00,66.37,66.37,66.3,66.3,177673.0,52.2441,52.2441,52.189,52.189,177673.0
2016-08-05 13:55:00,66.3,66.31,66.28,66.28,140423.0,52.189,52.1968,52.1732,52.1732,140423.0
2016-08-05 14:00:00,66.29,66.29,66.26,66.26,169072.0,52.1811,52.1811,52.1575,52.1575,169072.0
2016-08-05 14:05:00,66.27,66.29,66.26,66.28,167028.0,52.1654,52.1811,52.1575,52.1732,167028.0
2016-08-05 14:10:00,66.28,66.29,66.28,66.29,92227.0,52.1732,52.1811,52.1732,52.1811,92227.0
2016-08-05 14:15:00,66.28,66.29,66.21,66.22,154825.0,52.1732,52.1811,52.1181,52.126,154825.0
2016-08-05 14:20:00,66.22,66.24,66.19,66.19,193918.0,52.126,52.1417,52.1024,52.1024,193918.0
2016-08-05 14:25:00,66.19,66.21,66.18,66.19,86692.0,52.1024,52.1181,52.0945,52.1024,86692.0
2016-08-05 14:30:00,66.19,66.26,66.18,66.26,152780.0,52.1024,52.1575,52.0945,52.1575,152780.0
2016-08-05 14:35:00,66.26,66.26,66.19,66.24,104918.0,52.1575,52.1575,52.1024,52.1417,104918.0
2016-08-05 14:40:00,66.24,66.24,66.18,66.19,136370.0,52.1417,52.1417,52.0945,52.1024,136370.0
2016-08-05 14:45:00,66.19,66.19,66.16,66.16,151138.0,52.1024,52.1024,52.0788,52.0788,151138.0
2016-08-05 14:50:00,66.16,66.19,66.16,66.18,143482.0,52.0788,52.1024,52.0788,52.0945,143482.0
2016-08-05 14:55:00,66.17,66.21,66.17,66.19,109252.0,52.0866,52.1181,52.0866,52.1024,109252.0
2016-08-05 15:00:00,66.19,66.26,66.18,66.24,157381.0,52.1024,52.1575,52.0945,52.1417,157381.0
2016-08-05 15:05:00,66.23,66.29,66.22,66.24,238235.0,52.1339,52.1811,52.126,52.1417,238235.0
2016-08-05 15:10:00,66.24,66.25,66.22,66.23,145267.0,52.1417,52.1496,52.126,52.1339,145267.0
2016-08-05 15:15:00,66.23,66.29,66.22,66.28,259450.0,52.1339,52.1811,52.126,52.1732,259450.0
2016-08-05 15:20:00,66.28,66.3,66.26,66.3,152882.0,52.1732,52.189,52.1575,52.189,152882.0
2016-08-05 15:25:00,66.3,66.31,66.28,66.3,161402.0,52.189,52.1968,52.1732,52.189,161402.0
2016-08-05 15:30:00,66.3,66.31,66.25,66.26,225534.0,52.189,52.1968,52.1496,52.1575,225534.0
2016-08-05 15:35:00,66.27,66.31,66.26,66.28,328090.0,52.1654,52.1968,52.1575,52.1732,328090.0
2016-08-05 15:40:00,66.28,66.34,66.28,66.34,289602.0,52.1732,52.2205,52.1732,52.2205,289602.0
2016-08-05 15:45:00,66.34,66.34,66.26,66.28,477616.0,52.2205,52.2205,52.1575,52.1732,477616.0
2016-08-05 15:50:00,66.28,66.36,66.27,66.36,428810.0,52.1732,52.2362,52.1654,52.2362,428810.0
2016-08-05 15:55:00,66.36,66.36,66.24,66.29,1292788.0,52.2362,52.2362,52.1417,52.1811,1292788.0
2016-08-08 09:30:00,66.07,66.36,66.03,66.3,678952.0,52.0079,52.2362,51.9764,52.189,678952.0
2016-08-08 09:35:00,66.3,66.44,66.16,66.3,409166.0,52.189,52.2992,52.0788,52.189,409166.0
2016-08-08 09:40:00,66.29,66.49,66.29,66.39,246031.0,52.1811,52.3385,52.1811,52.2598,246031.0
2016-08-08 09:45:00,66.4,66.4,66.3,66.37,179972.0,52.2677,52.2677,52.189,52.2441,179972.0
2016-08-08 09:50:00,66.38,66.38,66.22,66.24,150934.0,52.2519,52.2519,52.126,52.1417,150934.0
2016-08-08 09:55:00,66.24,66.33,66.19,66.2,105845.0,52.1417,52.2126,52.1024,52.1103,105845.0
2016-08-08 10:00:00,66.2,66.27,66.18,66.22,142520.0,52.1103,52.1654,52.0945,52.126,142520.0
2016-08-08 10:05:00,66.22,66.29,66.19,66.24,81166.0,52.126,52.1811,52.1024,52.1417,81166.0
2016-08-08 10:10:00,66.25,66.26,66.17,66.19,127756.0,52.1496,52.1575,52.0866,52.1024,127756.0
2016-08-08 10:15:00,66.2,66.2,66.11,66.11,112643.0,52.1103,52.1103,52.0394,52.0394,112643.0
2016-08-08 10:20:00,66.11,66.11,65.96,65.97,196602.0,52.0394,52.0394,51.9213,51.9292,196602.0
2016-08-08 10:25:00,65.97,66.03,65.93,65.94,177814.0,51.9292,51.9764,51.8977,51.9056,177814.0
2016-08-08 10:30:00,65.94,66.12,65.91,66.07,211677.0,51.9056,52.0473,51.882,52.0079,211677.0
2016-08-08 10:35:00,66.07,66.07,65.88,65.93,184511.0,52.0079,52.0079,51.8584,51.8977,184511.0
2016-08-08 10:40:00,65.93,66.0,65.91,65.95,115935.0,51.8977,51.9528,51.882,51.9135,115935.0
2016-08-08 10:45:00,65.95,65.96,65.9,65.93,118656.0,51.9135,51.9213,51.8741,51.8977,118656.0
2016-08-08 10:50:00,65.92,65.93,65.84,65.9,147975.0,51.8898,51.8977,51.8269,51.8741,147975.0
2016-08-08 10:55:00,65.89,65.92,65.85,65.92,86924.0,51.8662,51.8898,51.8347,51.8898,86924.0
2016-08-08 11:00:00,65.92,65.99,65.91,65.98,139764.0,51.8898,51.9449,51.882,51.9371,139764.0
2016-08-08 11:05:00,65.98,66.03,65.96,66.02,135351.0,51.9371,51.9764,51.9213,51.9686,135351.0
2016-08-08 11:10:00,66.02,66.03,65.95,66.03,126517.0,51.9686,51.9764,51.9135,51.9764,126517.0
2016-08-08 11:15:00,66.02,66.07,66.01,66.03,104811.0,51.9686,52.0079,51.9607,51.9764,104811.0
2016-08-08 11:20:00,66.03,66.05,65.99,66.01,63860.0,51.9764,51.9922,51.9449,51.9607,63860.0
2016-08-08 11:25:00,66.01,66.06,65.99,66.03,123328.0,51.9607,52.0001,51.9449,51.9764,123328.0
2016-08-08 11:30:00,66.03,66.06,66.01,66.03,93020.0,51.9764,52.0001,51.9607,51.9764,93020.0
2016-08-08 11:35:00,66.03,66.06,66.0,66.05,141993.0,51.9764,52.0001,51.9528,51.9922,141993.0
2016-08-08 11:40:00,66.04,66.08,66.0,66.06,138290.0,51.9843,52.0158,51.9528,52.0001,138290.0
2016-08-08 11:45:00,66.06,66.07,65.96,65.97,101224.0,52.0001,52.0079,51.9213,51.9292,101224.0
2016-08-08 11:50:00,65.97,66.06,65.96,66.05,166283.0,51.9292,52.0001,51.9213,51.9922,166283.0
2016-08-08 11:55:00,66.06,66.1,66.04,66.1,113505.0,52.0001,52.0315,51.9843,52.0315,113505.0
2016-08-08 12:00:00,66.09,66.11,66.06,66.06,70840.0,52.0237,52.0394,52.0001,52.0001,70840.0
2016-08-08 12:05:00,66.06,66.07,66.0,66.03,103874.0,52.0001,52.0079,51.9528,51.9764,103874.0
2016-08-08 12:10:00,66.02,66.04,65.99,66.0,56283.0,51.9686,51.9843,51.9449,51.9528,56283.0
2016-08-08 12:15:00,65.99,66.0,65.97,65.98,82869.0,51.9449,51.9528,51.9292,51.9371,82869.0
2016-08-08 12:20:00,65.98,66.06,65.98,66.04,216398.0,51.9371,52.0001,51.9371,51.9843,216398.0
2016-08-08 12:25:00,66.03,66.06,66.03,66.05,55420.0,51.9764,52.0001,51.9764,51.9922,55420.0
2016-08-08 12:30:00,66.05,66.05,66.01,66.02,31709.0,51.9922,51.9922,51.9607,51.9686,31709.0
2016-08-08 12:35:00,66.02,66.07,66.01,66.07,76386.0,51.9686,52.0079,51.9607,52.0079,76386.0
2016-08-08 12:40:00,66.07,66.08,66.02,66.02,58590.0,52.0079,52.0158,51.9686,51.9686,58590.0
2016-08-08 12:45:00,66.03,66.1,66.02,66.09,100061.0,51.9764,52.0315,51.9686,52.0237,100061.0
2016-08-08 12:50:00,66.09,66.12,66.08,66.1,75544.0,52.0237,52.0473,52.0158,52.0315,75544.0
2016-08-08 12:55:00,66.1,66.12,66.09,66.11,48491.0,52.0315,52.0473,52.0237,52.0394,48491.0
2016-08-08 13:00:00,66.11,66.12,66.06,66.12,61020.0,52.0394,52.0473,52.0001,52.0473,61020.0
2016-08-08 13:05:00,66.12,66.12,66.08,66.08,30393.0,52.0473,52.0473,52.0158,52.0158,30393.0
2016-08-08 13:10:00,66.08,66.1,66.07,66.08,55544.0,52.0158,52.0315,52.0079,52.0158,55544.0
2016-08-08 13:15:00,66.08,66.11,66.07,66.11,64995.0,52.0158,52.0394,52.0079,52.0394,64995.0
2016-08-08 13:20:00,66.11,66.12,66.08,66.12,48096.0,52.0394,52.0473,52.0158,52.0473,48096.0
2016-08-08 13:25:00,66.12,66.15,66.11,66.14,51541.0,52.0473,52.0709,52.0394,52.063,51541.0
2016-08-08 13:30:00,66.15,66.17,66.14,66.15,51439.0,52.0709,52.0866,52.063,52.0709,51439.0
2016-08-08 13:35:00,66.16,66.16,66.09,66.11,96503.0,52.0788,52.0788,52.0237,52.0394,96503.0
2016-08-08 13:40:00,66.11,66.11,66.06,66.06,82272.0,52.0394,52.0394,52.0001,52.0001,82272.0
2016-08-08 13:45:00,66.06,66.08,66.02,66.04,131885.0,52.0001,52.0158,51.9686,51.9843,131885.0
2016-08-08 13:50:00,66.04,66.08,66.02,66.07,70231.0,51.9843,52.0158,51.9686,52.0079,70231.0
2016-08-08 13:55:00,66.08,66.09,66.06,66.08,68180.0,52.0158,52.0237,52.0001,52.0158,68180.0
2016-08-08 14:00:00,66.09,66.1,66.04,66.05,68877.0,52.0237,52.0315,51.9843,51.9922,68877.0
2016-08-08 14:05:00,66.04,66.05,66.01,66.01,31176.0,51.9843,51.9922,51.9607,51.9607,31176.0
2016-08-08 14:10:00,66.01,66.02,65.96,65.97,63755.0,51.9607,51.9686,51.9213,51.9292,63755.0
2016-08-08 14:15:00,65.97,66.02,65.96,65.98,65976.0,51.9292,51.9686,51.9213,51.9371,65976.0
2016-08-08 14:20:00,65.97,65.97,65.9,65.94,55834.0,51.9292,51.9292,51.8741,51.9056,55834.0
2016-08-08 14:25:00,65.94,65.96,65.91,65.94,47641.0,51.9056,51.9213,51.882,51.9056,47641.0
2016-08-08 14:30:00,65.94,65.97,65.92,65.95,57065.0,51.9056,51.9292,51.8898,51.9135,57065.0
2016-08-08 14:35:00,65.95,65.97,65.93,65.96,40404.0,51.9135,51.9292,51.8977,51.9213,40404.0
2016-08-08 14:40:00,65.96,65.96,65.91,65.92,56835.0,51.9213,51.9213,51.882,51.8898,56835.0
2016-08-08 14:45:00,65.92,65.98,65.91,65.97,60217.0,51.8898,51.9371,51.882,51.9292,60217.0
2016-08-08 14:50:00,65.97,65.97,65.94,65.96,26929.0,51.9292,51.9292,51.9056,51.9213,26929.0
2016-08-08 14:55:00,65.95,65.97,65.94,65.95,80410.0,51.9135,51.9292,51.9056,51.9135,80410.0
2016-08-08 15:00:00,65.96,65.98,65.95,65.96,46269.0,51.9213,51.9371,51.9135,51.9213,46269.0
2016-08-08 15:05:00,65.97,65.98,65.94,65.98,104035.0,51.9292,51.9371,51.9056,51.9371,104035.0
2016-08-08 15:10:00,65.98,66.0,65.97,65.98,35482.0,51.9371,51.9528,51.9292,51.9371,35482.0
2016-08-08 15:15:00,65.98,66.0,65.96,65.96,51853.0,51.9371,51.9528,51.9213,51.9213,51853.0
2016-08-08 15:20:00,65.96,65.97,65.95,65.97,60136.0,51.9213,51.9292,51.9135,51.9292,60136.0
2016-08-08 15:25:00,65.97,66.01,65.96,66.0,57216.0,51.9292,51.9607,51.9213,51.9528,57216.0
2016-08-08 15:30:00,66.0,66.02,65.98,66.01,50469.0,51.9528,51.9686,51.9371,51.9607,50469.0
2016-08-08 15:35:00,66.02,66.02,65.99,66.0,123409.0,51.9686,51.9686,51.9449,51.9528,123409.0
2016-08-08 15:40:00,66.01,66.02,65.98,66.01,140353.0,51.9607,51.9686,51.9371,51.9607,140353.0
2016-08-08 15:45:00,66.01,66.05,66.01,66.05,117007.0,51.9607,51.9922,51.9607,51.9922,117007.0
2016-08-08 15:50:00,66.05,66.06,66.03,66.05,180841.0,51.9922,52.0001,51.9764,51.9922,180841.0
2016-08-08 15:55:00,66.04,66.12,66.03,66.09,477717.0,51.9843,52.0473,51.9764,52.0237,477717.0
2016-08-09 09:30:00,66.18,66.28,66.01,66.25,346254.0,52.0945,52.1732,51.9607,52.1496,346254.0
2016-08-09 09:35:00,66.26,66.26,66.04,66.14,224741.0,52.1575,52.1575,51.9843,52.063,224741.0
2016-08-09 09:40:00,66.15,66.23,66.15,66.2,209981.0,52.0709,52.1339,52.0709,52.1103,209981.0
2016-08-09 09:45:00,66.2,66.23,66.08,66.21,205230.0,52.1103,52.1339,52.0158,52.1181,205230.0
2016-08-09 09:50:00,66.21,66.28,66.16,66.17,250440.0,52.1181,52.1732,52.0788,52.0866,250440.0
2016-08-09 09:55:00,66.18,66.24,66.16,66.18,193242.0,52.0945,52.1417,52.0788,52.0945,193242.0
2016-08-09 10:00:00,66.18,66.18,65.95,66.08,181286.0,52.0945,52.0945,51.9135,52.0158,181286.0
2016-08-09 10:05:00,66.08,66.09,65.99,66.01,92785.0,52.0158,52.0237,51.9449,51.9607,92785.0
2016-08-09 10:10:00,66.01,66.06,66.0,66.02,87987.0,51.9607,52.0001,51.9528,51.9686,87987.0
2016-08-09 10:15:00,66.02,66.15,66.01,66.09,105477.0,51.9686,52.0709,51.9607,52.0237,105477.0
2016-08-09 10:20:00,66.09,66.13,66.07,66.11,73732.0,52.0237,52.0552,52.0079,52.0394,73732.0
2016-08-09 10:25:00,66.11,66.15,66.06,66.06,71964.0,52.0394,52.0709,52.0001,52.0001,71964.0
2016-08-09 10:30:00,66.06,66.08,66.0,66.03,113185.0,52.0001,52.0158,51.9528,51.9764,113185.0
2016-08-09 10:35:00,66.03,66.12,66.02,66.08,60358.0,51.9764,52.0473,51.9686,52.0158,60358.0
2016-08-09 10:40:00,66.08,66.11,65.88,66.05,1104341.0,52.0158,52.0394,51.8584,51.9922,1104341.0
2016-08-09 10:45:00,66.05,66.1,66.03,66.07,70922.0,51.9922,52.0315,51.9764,52.0079,70922.0
2016-08-09 10:50:00,66.07,66.09,65.99,66.0,120574.0,52.0079,52.0237,51.9449,51.9528,120574.0
2016-08-09 10:55:00,66.0,66.01,65.99,66.0,125572.0,51.9528,51.9607,51.9449,51.9528,125572.0
2016-08-09 11:00:00,66.0,66.04,65.99,66.02,112996.0,51.9528,51.9843,51.9449,51.9686,112996.0
2016-08-09 11:05:00,66.02,66.06,66.0,66.03,193421.0,51.9686,52.0001,51.9528,51.9764,193421.0
2016-08-09 11:10:00,66.03,66.05,66.02,66.02,115322.0,51.9764,51.9922,51.9686,51.9686,115322.0
2016-08-09 11:15:00,66.03,66.09,66.02,66.09,77163.0,51.9764,52.0237,51.9686,52.0237,77163.0
2016-08-09 11:20:00,66.09,66.11,66.02,66.02,176274.0,52.0237,52.0394,51.9686,51.9686,176274.0
2016-08-09 11:25:00,66.02,66.05,66.0,66.04,72938.0,51.9686,51.9922,51.9528,51.9843,72938.0
2016-08-09 11:30:00,66.04,66.11,66.03,66.09,93177.0,51.9843,52.0394,51.9764,52.0237,93177.0
2016-08-09 11:35:00,66.08,66.09,66.04,66.05,43129.0,52.0158,52.0237,51.9843,51.9922,43129.0
2016-08-09 11:40:00,66.04,66.05,65.97,65.98,71214.0,51.9843,51.9922,51.9292,51.9371,71214.0
2016-08-09 11:45:00,65.98,66.02,65.96,66.0,79897.0,51.9371,51.9686,51.9213,51.9528,79897.0
2016-08-09 11:50:00,66.0,66.0,65.95,65.96,70269.0,51.9528,51.9528,51.9135,51.9213,70269.0
2016-08-09 11:55:00,65.97,65.99,65.97,65.97,35228.0,51.9292,51.9449,51.9292,51.9292,35228.0
2016-08-09 12:00:00,65.97,66.03,65.97,66.0,66200.0,51.9292,51.9764,51.9292,51.9528,66200.0
2016-08-09 12:05:00,66.0,66.03,65.99,66.0,36229.0,51.9528,51.9764,51.9449,51.9528,36229.0
2016-08-09 12:10:00,66.01,66.01,65.95,65.95,39704.0,51.9607,51.9607,51.9135,51.9135,39704.0
2016-08-09 12:15:00,65.96,65.97,65.91,65.92,62108.0,51.9213,51.9292,51.882,51.8898,62108.0
2016-08-09 12:20:00,65.93,65.94,65.86,65.89,82741.0,51.8977,51.9056,51.8426,51.8662,82741.0
2016-08-09 12:25:00,65.88,65.89,65.8,65.8,57108.0,51.8584,51.8662,51.7954,51.7954,57108.0
2016-08-09 12:30:00,65.8,65.85,65.8,65.82,80879.0,51.7954,51.8347,51.7954,51.8111,80879.0
2016-08-09 12:35:00,65.83,65.83,65.77,65.8,53673.0,51.819,51.819,51.7718,51.7954,53673.0
2016-08-09 12:40:00,65.8,65.81,65.74,65.74,109990.0,51.7954,51.8033,51.7482,51.7482,109990.0
2016-08-09 12:45:00,65.74,65.77,65.73,65.76,94224.0,51.7482,51.7718,51.7403,51.7639,94224.0
2016-08-09 12:50:00,65.77,65.82,65.75,65.81,67027.0,51.7718,51.8111,51.756,51.8033,67027.0
2016-08-09 12:55:00,65.81,65.81,65.74,65.76,62487.0,51.8033,51.8033,51.7482,51.7639,62487.0
2016-08-09 13:00:00,65.76,65.81,65.76,65.8,61146.0,51.7639,51.8033,51.7639,51.7954,61146.0
2016-08-09 13:05:00,65.8,65.82,65.78,65.81,60294.0,51.7954,51.8111,51.7796,51.8033,60294.0
2016-08-09 13:10:00,65.81,65.83,65.78,65.78,81289.0,51.8033,51.819,51.7796,51.7796,81289.0
2016-08-09 13:15:00,65.78,65.85,65.78,65.84,34200.0,51.7796,51.8347,51.7796,51.8269,34200.0
2016-08-09 13:20:00,65.84,65.86,65.83,65.84,50457.0,51.8269,51.8426,51.819,51.8269,50457.0
2016-08-09 13:25:00,65.84,65.84,65.79,65.8,47509.0,51.8269,51.8269,51.7875,51.7954,47509.0
2016-08-09 13:30:00,65.81,65.86,65.8,65.85,105389.0,51.8033,51.8426,51.7954,51.8347,105389.0
2016-08-09 13:35:00,65.86,65.88,65.83,65.84,53391.0,51.8426,51.8584,51.819,51.8269,53391.0
2016-08-09 13:40:00,65.83,65.84,65.8,65.83,144647.0,51.819,51.8269,51.7954,51.819,144647.0
2016-08-09 13:45:00,65.84,65.88,65.82,65.87,58904.0,51.8269,51.8584,51.8111,51.8505,58904.0
2016-08-09 13:50:00,65.87,65.88,65.8,65.81,70080.0,51.8505,51.8584,51.7954,51.8033,70080.0
2016-08-09 13:55:00,65.82,65.84,65.81,65.81,32418.0,51.8111,51.8269,51.8033,51.8033,32418.0
2016-08-09 14:00:00,65.81,65.82,65.78,65.79,49418.0,51.8033,51.8111,51.7796,51.7875,49418.0
2016-08-09 14:05:00,65.78,65.8,65.76,65.76,63507.0,51.7796,51.7954,51.7639,51.7639,63507.0
2016-08-09 14:10:00,65.77,65.78,65.74,65.75,50403.0,51.7718,51.7796,51.7482,51.756,50403.0
2016-08-09 14:15:00,65.75,65.77,65.74,65.76,55487.0,51.756,51.7718,51.7482,51.7639,55487.0
2016-08-09 14:20:00,65.76,65.78,65.71,65.71,66424.0,51.7639,51.7796,51.7245,51.7245,66424.0
2016-08-09 14:25:00,65.71,65.73,65.7,65.7,64634.0,51.7245,51.7403,51.7167,51.7167,64634.0
2016-08-09 14:30:00,65.71,65.76,65.69,65.75,142793.0,51.7245,51.7639,51.7088,51.756,142793.0
2016-08-09 14:35:00,65.74,65.79,65.73,65.77,122999.0,51.7482,51.7875,51.7403,51.7718,122999.0
2016-08-09 14:40:00,65.77,65.79,65.7,65.73,205920.0,51.7718,51.7875,51.7167,51.7403,205920.0
2016-08-09 14:45:00,65.74,65.74,65.7,65.73,44653.0,51.7482,51.7482,51.7167,51.7403,44653.0
2016-08-09 14:50:00,65.73,65.78,65.72,65.77,40713.0,51.7403,51.7796,51.7324,51.7718,40713.0
2016-08-09 14:55:00,65.78,65.84,65.77,65.83,54634.0,51.7796,51.8269,51.7718,51.819,54634.0
2016-08-09 15:00:00,65.83,65.84,65.79,65.84,49745.0,51.819,51.8269,51.7875,51.8269,49745.0
2016-08-09 15:05:00,65.84,65.87,65.83,65.86,62117.0,51.8269,51.8505,51.819,51.8426,62117.0
2016-08-09 15:10:00,65.86,65.88,65.81,65.83,74590.0,51.8426,51.8584,51.8033,51.819,74590.0
2016-08-09 15:15:00,65.84,65.85,65.82,65.84,60864.0,51.8269,51.8347,51.8111,51.8269,60864.0
2016-08-09 15:20:00,65.84,65.9,65.83,65.9,47026.0,51.8269,51.8741,51.819,51.8741,47026.0
2016-08-09 15:25:00,65.9,65.93,65.89,65.92,122624.0,51.8741,51.8977,51.8662,51.8898,122624.0
2016-08-09 15:30:00,65.92,65.93,65.86,65.89,69321.0,51.8898,51.8977,51.8426,51.8662,69321.0
2016-08-09 15:35:00,65.9,65.92,65.89,65.92,85607.0,51.8741,51.8898,51.8662,51.8898,85607.0
2016-08-09 15:40:00,65.92,65.93,65.89,65.92,116787.0,51.8898,51.8977,51.8662,51.8898,116787.0
2016-08-09 15:45:00,65.92,65.95,65.89,65.95,143483.0,51.8898,51.9135,51.8662,51.9135,143483.0
2016-08-09 15:50:00,65.95,65.95,65.91,65.92,173718.0,51.9135,51.9135,51.882,51.8898,173718.0
2016-08-09 15:55:00,65.92,65.93,65.85,65.87,463427.0,51.8898,51.8977,51.8347,51.8505,463427.0
2016-08-10 09:30:00,65.92,66.07,65.9,66.03,342412.0,51.8898,52.0079,51.8741,51.9764,342412.0
2016-08-10 09:35:00,66.03,66.03,65.86,65.92,169124.0,51.9764,51.9764,51.8426,51.8898,169124.0
2016-08-10 09:40:00,65.93,65.96,65.85,65.88,116486.0,51.8977,51.9213,51.8347,51.8584,116486.0
2016-08-10 09:45:00,65.88,65.91,65.79,65.83,107513.0,51.8584,51.882,51.7875,51.819,107513.0
2016-08-10 09:50:00,65.83,65.94,65.83,65.92,83242.0,51.819,51.9056,51.819,51.8898,83242.0
2016-08-10 09:55:00,65.93,65.98,65.88,65.88,126943.0,51.8977,51.9371,51.8584,51.8584,126943.0
2016-08-10 10:00:00,65.89,65.94,65.79,65.91,121618.0,51.8662,51.9056,51.7875,51.882,121618.0
2016-08-10 10:05:00,65.91,65.91,65.84,65.85,87473.0,51.882,51.882,51.8269,51.8347,87473.0
2016-08-10 10:10:00,65.85,65.86,65.8,65.82,70493.0,51.8347,51.8426,51.7954,51.8111,70493.0
2016-08-10 10:15:00,65.82,65.85,65.73,65.73,131885.0,51.8111,51.8347,51.7403,51.7403,131885.0
2016-08-10 10:20:00,65.73,65.79,65.73,65.74,197106.0,51.7403,51.7875,51.7403,51.7482,197106.0
2016-08-10 10:25:00,65.75,65.75,65.64,65.69,135770.0,51.756,51.756,51.6694,51.7088,135770.0
2016-08-10 10:30:00,65.69,65.74,65.65,65.71,138984.0,51.7088,51.7482,51.6773,51.7245,138984.0
2016-08-10 10:35:00,65.71,65.74,65.63,65.63,80372.0,51.7245,51.7482,51.6616,51.6616,80372.0
2016-08-10 10:40:00,65.64,65.67,65.56,65.58,279994.0,51.6694,51.6931,51.6065,51.6222,279994.0
2016-08-10 10:45:00,65.58,65.6,65.54,65.55,115090.0,51.6222,51.638,51.5907,51.5986,115090.0
2016-08-10 10:50:00,65.55,65.56,65.52,65.52,117295.0,51.5986,51.6065,51.575,51.575,117295.0
2016-08-10 10:55:00,65.52,65.54,65.46,65.48,162645.0,51.575,51.5907,51.5278,51.5435,162645.0
2016-08-10 11:00:00,65.48,65.65,65.47,65.65,156864.0,51.5435,51.6773,51.5356,51.6773,156864.0
2016-08-10 11:05:00,65.65,65.66,65.56,65.58,109843.0,51.6773,51.6852,51.6065,51.6222,109843.0
2016-08-10 11:10:00,65.58,65.59,65.53,65.53,129572.0,51.6222,51.6301,51.5829,51.5829,129572.0
2016-08-10 11:15:00,65.54,65.54,65.41,65.44,144113.0,51.5907,51.5907,51.4884,51.512,144113.0
2016-08-10 11:20:00,65.44,65.5,65.41,65.44,65908.0,51.512,51.5592,51.4884,51.512,65908.0
2016-08-10 11:25:00,65.44,65.51,65.43,65.47,91781.0,51.512,51.5671,51.5041,51.5356,91781.0
2016-08-10 11:30:00,65.47,65.48,65.37,65.43,67485.0,51.5356,51.5435,51.4569,51.5041,67485.0
2016-08-10 11:35:00,65.44,65.46,65.41,65.43,50188.0,51.512,51.5278,51.4884,51.5041,50188.0
2016-08-10 11:40:00,65.42,65.44,65.35,65.37,77106.0,51.4963,51.512,51.4412,51.4569,77106.0
2016-08-10 11:45:00,65.37,65.39,65.33,65.36,80545.0,51.4569,51.4727,51.4254,51.449,80545.0
2016-08-10 11:50:00,65.37,65.44,65.36,65.38,88140.0,51.4569,51.512,51.449,51.4648,88140.0
2016-08-10 11:55:00,65.38,65.39,65.36,65.37,68242.0,51.4648,51.4727,51.449,51.4569,68242.0
2016-08-10 12:00:00,65.36,65.39,65.32,65.38,91868.0,51.449,51.4727,51.4175,51.4648,91868.0
2016-08-10 12:05:00,65.38,65.47,65.36,65.45,91532.0,51.4648,51.5356,51.449,51.5199,91532.0
2016-08-10 12:10:00,65.45,65.49,65.43,65.44,79165.0,51.5199,51.5514,51.5041,51.512,79165.0
2016-08-10 12:15:00,65.44,65.44,65.4,65.43,45689.0,51.512,51.512,51.4805,51.5041,45689.0
2016-08-10 12:20:00,65.43,65.46,65.4,65.4,64139.0,51.5041,51.5278,51.4805,51.4805,64139.0
2016-08-10 12:25:00,65.4,65.47,65.4,65.44,66906.0,51.4805,51.5356,51.4805,51.512,66906.0
2016-08-10 12:30:00,65.44,65.44,65.39,65.41,42816.0,51.512,51.512,51.4727,51.4884,42816.0
2016-08-10 12:35:00,65.42,65.45,65.4,65.42,38046.0,51.4963,51.5199,51.4805,51.4963,38046.0
2016-08-10 12:40:00,65.41,65.44,65.36,65.36,53434.0,51.4884,51.512,51.449,51.449,53434.0
2016-08-10 12:45:00,65.37,65.4,65.36,65.36,111166.0,51.4569,51.4805,51.449,51.449,111166.0
2016-08-10 12:50:00,65.37,65.39,65.36,65.38,85683.0,51.4569,51.4727,51.449,51.4648,85683.0
2016-08-10 12:55:00,65.38,65.38,65.33,65.34,130460.0,51.4648,51.4648,51.4254,51.4333,130460.0
2016-08-10 13:00:00,65.34,65.34,65.32,65.32,83484.0,51.4333,51.4333,51.4175,51.4175,83484.0
2016-08-10 13:05:00,65.32,65.36,65.32,65.35,105298.0,51.4175,51.449,51.4175,51.4412,105298.0
2016-08-10 13:10:00,65.36,65.36,65.27,65.28,80669.0,51.449,51.449,51.3782,51.3861,80669.0
2016-08-10 13:15:00,65.27,65.28,65.21,65.22,93193.0,51.3782,51.3861,51.331,51.3388,93193.0
2016-08-10 13:20:00,65.22,65.25,65.21,65.23,64681.0,51.3388,51.3624,51.331,51.3467,64681.0
2016-08-10 13:25:00,65.24,65.3,65.23,65.27,128453.0,51.3546,51.4018,51.3467,51.3782,128453.0
2016-08-10 13:30:00,65.28,65.3,65.21,65.23,69243.0,51.3861,51.4018,51.331,51.3467,69243.0
2016-08-10 13:35:00,65.24,65.29,65.23,65.28,50604.0,51.3546,51.3939,51.3467,51.3861,50604.0
2016-08-10 13:40:00,65.28,65.33,65.24,65.3,81296.0,51.3861,51.4254,51.3546,51.4018,81296.0
2016-08-10 13:45:00,65.3,65.33,65.29,65.3,61920.0,51.4018,51.4254,51.3939,51.4018,61920.0
2016-08-10 13:50:00,65.3,65.34,65.28,65.32,75397.0,51.4018,51.4333,51.3861,51.4175,75397.0
2016-08-10 13:55:00,65.32,65.35,65.32,65.33,69679.0,51.4175,51.4412,51.4175,51.4254,69679.0
2016-08-10 14:00:00,65.32,65.38,65.31,65.36,83421.0,51.4175,51.4648,51.4097,51.449,83421.0
2016-08-10 14:05:00,65.37,65.38,65.29,65.29,324104.0,51.4569,51.4648,51.3939,51.3939,324104.0
2016-08-10 14:10:00,65.29,65.29,65.22,65.23,134853.0,51.3939,51.3939,51.3388,51.3467,134853.0
2016-08-10 14:15:00,65.23,65.3,65.22,65.25,287425.0,51.3467,51.4018,51.3388,51.3624,287425.0
2016-08-10 14:20:00,65.26,65.3,65.24,65.27,112862.0,51.3703,51.4018,51.3546,51.3782,112862.0
2016-08-10 14:25:00,65.27,65.3,65.23,65.27,140129.0,51.3782,51.4018,51.3467,51.3782,140129.0
2016-08-10 14:30:00,65.28,65.29,65.21,65.21,75435.0,51.3861,51.3939,51.331,51.331,75435.0
2016-08-10 14:35:00,65.21,65.24,65.19,65.21,85728.0,51.331,51.3546,51.3152,51.331,85728.0
2016-08-10 14:40:00,65.21,65.25,65.21,65.22,41639.0,51.331,51.3624,51.331,51.3388,41639.0
2016-08-10 14:45:00,65.22,65.24,65.2,65.24,114713.0,51.3388,51.3546,51.3231,51.3546,114713.0
2016-08-10 14:50:00,65.24,65.3,65.23,65.28,90495.0,51.3546,51.4018,51.3467,51.3861,90495.0
2016-08-10 14:55:00,65.28,65.3,65.22,65.23,92312.0,51.3861,51.4018,51.3388,51.3467,92312.0
2016-08-10 15:00:00,65.23,65.24,65.16,65.21,185960.0,51.3467,51.3546,51.2916,51.331,185960.0
2016-08-10 15:05:00,65.21,65.27,65.21,65.25,111777.0,51.331,51.3782,51.331,51.3624,111777.0
2016-08-10 15:10:00,65.25,65.28,65.23,65.28,131452.0,51.3624,51.3861,51.3467,51.3861,131452.0
2016-08-10 15:15:00,65.28,65.31,65.27,65.28,193719.0,51.3861,51.4097,51.3782,51.3861,193719.0
2016-08-10 15:20:00,65.28,65.37,65.28,65.33,208889.0,51.3861,51.4569,51.3861,51.4254,208889.0
2016-08-10 15:25:00,65.32,65.33,65.28,65.28,107638.0,51.4175,51.4254,51.3861,51.3861,107638.0
2016-08-10 15:30:00,65.29,65.33,65.28,65.31,137365.0,51.3939,51.4254,51.3861,51.4097,137365.0
2016-08-10 15:35:00,65.32,65.34,65.26,65.27,182454.0,51.4175,51.4333,51.3703,51.3782,182454.0
2016-08-10 15:40:00,65.28,65.3,65.22,65.23,176401.0,51.3861,51.4018,51.3388,51.3467,176401.0
2016-08-10 15:45:00,65.23,65.29,65.22,65.24,207574.0,51.3467,51.3939,51.3388,51.3546,207574.0
2016-08-10 15:50:00,65.24,65.25,65.17,65.25,515904.0,51.3546,51.3624,51.2995,51.3624,515904.0
2016-08-10 15:55:00,65.25,65.29,65.21,65.29,572785.0,51.3624,51.3939,51.331,51.3939,572785.0
2016-08-11 09:30:00,65.27,65.56,65.04,65.19,401141.0,51.3782,51.6065,51.1971,51.3152,401141.0
2016-08-11 09:35:00,65.2,65.24,65.02,65.09,214369.0,51.3231,51.3546,51.1814,51.2365,214369.0
2016-08-11 09:40:00,65.1,65.37,65.1,65.35,167329.0,51.2444,51.4569,51.2444,51.4412,167329.0
2016-08-11 09:45:00,65.36,65.47,65.35,65.39,169375.0,51.449,51.5356,51.4412,51.4727,169375.0
2016-08-11 09:50:00,65.4,65.41,65.3,65.38,140816.0,51.4805,51.4884,51.4018,51.4648,140816.0
2016-08-11 09:55:00,65.38,65.38,65.19,65.22,159130.0,51.4648,51.4648,51.3152,51.3388,159130.0
2016-08-11 10:00:00,65.22,65.31,65.21,65.27,154686.0,51.3388,51.4097,51.331,51.3782,154686.0
2016-08-11 10:05:00,65.28,65.32,65.23,65.26,98113.0,51.3861,51.4175,51.3467,51.3703,98113.0
2016-08-11 10:10:00,65.27,65.31,65.26,65.3,90897.0,51.3782,51.4097,51.3703,51.4018,90897.0
2016-08-11 10:15:00,65.29,65.29,65.22,65.27,92078.0,51.3939,51.3939,51.3388,51.3782,92078.0
2016-08-11 10:20:00,65.28,65.3,65.19,65.26,93248.0,51.3861,51.4018,51.3152,51.3703,93248.0
2016-08-11 10:25:00,65.26,65.28,65.23,65.23,60082.0,51.3703,51.3861,51.3467,51.3467,60082.0
2016-08-11 10:30:00,65.23,65.32,65.23,65.28,73127.0,51.3467,51.4175,51.3467,51.3861,73127.0
2016-08-11 10:35:00,65.28,65.36,65.27,65.33,134467.0,51.3861,51.449,51.3782,51.4254,134467.0
2016-08-11 10:40:00,65.33,65.39,65.3,65.39,138798.0,51.4254,51.4727,51.4018,51.4727,138798.0
2016-08-11 10:45:00,65.39,65.45,65.38,65.42,124909.0,51.4727,51.5199,51.4648,51.4963,124909.0
2016-08-11 10:50:00,65.42,65.48,65.42,65.48,140731.0,51.4963,51.5435,51.4963,51.5435,140731.0
2016-08-11 10:55:00,65.47,65.5,65.41,65.43,71664.0,51.5356,51.5592,51.4884,51.5041,71664.0
2016-08-11 11:00:00,65.44,65.45,65.39,65.41,69717.0,51.512,51.5199,51.4727,51.4884,69717.0
2016-08-11 11:05:00,65.41,65.54,65.4,65.52,126855.0,51.4884,51.5907,51.4805,51.575,126855.0
2016-08-11 11:10:00,65.53,65.58,65.51,65.54,114098.0,51.5829,51.6222,51.5671,51.5907,114098.0
2016-08-11 11:15:00,65.53,65.54,65.48,65.51,89678.0,51.5829,51.5907,51.5435,51.5671,89678.0
2016-08-11 11:20:00,65.51,65.61,65.51,65.6,91082.0,51.5671,51.6458,51.5671,51.638,91082.0
2016-08-11 11:25:00,65.6,65.69,65.6,65.63,199426.0,51.638,51.7088,51.638,51.6616,199426.0
2016-08-11 11:30:00,65.63,65.65,65.58,65.65,83482.0,51.6616,51.6773,51.6222,51.6773,83482.0
2016-08-11 11:35:00,65.65,65.68,65.61,65.62,79427.0,51.6773,51.7009,51.6458,51.6537,79427.0
2016-08-11 11:40:00,65.62,65.63,65.56,65.6,80535.0,51.6537,51.6616,51.6065,51.638,80535.0
2016-08-11 11:45:00,65.59,65.6,65.53,65.54,50429.0,51.6301,51.638,51.5829,51.5907,50429.0
2016-08-11 11:50:00,65.53,65.59,65.53,65.58,99006.0,51.5829,51.6301,51.5829,51.6222,99006.0
2016-08-11 11:55:00,65.58,65.6,65.57,65.58,75516.0,51.6222,51.638,51.6143,51.6222,75516.0
2016-08-11 12:00:00,65.59,65.6,65.54,65.57,409190.0,51.6301,51.638,51.5907,51.6143,409190.0
2016-08-11 12:05:00,65.57,65.62,65.56,65.62,88413.0,51.6143,51.6537,51.6065,51.6537,88413.0
2016-08-11 12:10:00,65.62,65.63,65.59,65.61,76562.0,51.6537,51.6616,51.6301,51.6458,76562.0
2016-08-11 12:15:00,65.61,65.63,65.56,65.56,74314.0,51.6458,51.6616,51.6065,51.6065,74314.0
2016-08-11 12:20:00,65.56,65.63,65.56,65.63,74014.0,51.6065,51.6616,51.6065,51.6616,74014.0
2016-08-11 12:25:00,65.63,65.64,65.62,65.64,58063.0,51.6616,51.6694,51.6537,51.6694,58063.0
2016-08-11 12:30:00,65.64,65.66,65.63,65.63,60958.0,51.6694,51.6852,51.6616,51.6616,60958.0
2016-08-11 12:35:00,65.63,65.64,65.56,65.56,95732.0,51.6616,51.6694,51.6065,51.6065,95732.0
2016-08-11 12:40:00,65.57,65.65,65.56,65.63,49337.0,51.6143,51.6773,51.6065,51.6616,49337.0
2016-08-11 12:45:00,65.63,65.64,65.58,65.6,30477.0,51.6616,51.6694,51.6222,51.638,30477.0
2016-08-11 12:50:00,65.6,65.63,65.59,65.61,38965.0,51.638,51.6616,51.6301,51.6458,38965.0
2016-08-11 12:55:00,65.61,65.63,65.58,65.58,52430.0,51.6458,51.6616,51.6222,51.6222,52430.0
2016-08-11 13:00:00,65.58,65.61,65.57,65.6,66997.0,51.6222,51.6458,51.6143,51.638,66997.0
2016-08-11 13:05:00,65.61,65.63,65.6,65.62,42842.0,51.6458,51.6616,51.638,51.6537,42842.0
2016-08-11 13:10:00,65.62,65.64,65.61,65.63,34073.0,51.6537,51.6694,51.6458,51.6616,34073.0
2016-08-11 13:15:00,65.62,65.62,65.57,65.57,70802.0,51.6537,51.6537,51.6143,51.6143,70802.0
2016-08-11 13:20:00,65.57,65.59,65.51,65.52,127833.0,51.6143,51.6301,51.5671,51.575,127833.0
2016-08-11 13:25:00,65.52,65.53,65.51,65.52,34578.0,51.575,51.5829,51.5671,51.575,34578.0
2016-08-11 13:30:00,65.51,65.52,65.48,65.5,87594.0,51.5671,51.575,51.5435,51.5592,87594.0
2016-08-11 13:35:00,65.5,65.52,65.49,65.49,45611.0,51.5592,51.575,51.5514,51.5514,45611.0
2016-08-11 13:40:00,65.5,65.5,65.46,65.48,98065.0,51.5592,51.5592,51.5278,51.5435,98065.0
2016-08-11 13:45:00,65.48,65.5,65.46,65.48,43916.0,51.5435,51.5592,51.5278,51.5435,43916.0
2016-08-11 13:50:00,65.49,65.54,65.49,65.53,68121.0,51.5514,51.5907,51.5514,51.5829,68121.0
2016-08-11 13:55:00,65.52,65.52,65.47,65.47,48934.0,51.575,51.575,51.5356,51.5356,48934.0
2016-08-11 14:00:00,65.48,65.53,65.47,65.51,59618.0,51.5435,51.5829,51.5356,51.5671,59618.0
2016-08-11 14:05:00,65.52,65.57,65.51,65.56,67728.0,51.575,51.6143,51.5671,51.6065,67728.0
2016-08-11 14:10:00,65.56,65.6,65.55,65.59,83051.0,51.6065,51.638,51.5986,51.6301,83051.0
2016-08-11 14:15:00,65.6,65.6,65.53,65.54,65750.0,51.638,51.638,51.5829,51.5907,65750.0
2016-08-11 14:20:00,65.55,65.56,65.52,65.53,55977.0,51.5986,51.6065,51.575,51.5829,55977.0
2016-08-11 14:25:00,65.53,65.57,65.52,65.56,35705.0,51.5829,51.6143,51.575,51.6065,35705.0
2016-08-11 14:30:00,65.56,65.56,65.49,65.54,59104.0,51.6065,51.6065,51.5514,51.5907,59104.0
2016-08-11 14:35:00,65.53,65.57,65.52,65.52,51289.0,51.5829,51.6143,51.575,51.575,51289.0
2016-08-11 14:40:00,65.52,65.54,65.51,65.53,46714.0,51.575,51.5907,51.5671,51.5829,46714.0
2016-08-11 14:45:00,65.53,65.54,65.52,65.54,31644.0,51.5829,51.5907,51.575,51.5907,31644.0
2016-08-11 14:50:00,65.54,65.58,65.53,65.56,54224.0,51.5907,51.6222,51.5829,51.6065,54224.0
2016-08-11 14:55:00,65.56,65.56,65.47,65.52,87195.0,51.6065,51.6065,51.5356,51.575,87195.0
2016-08-11 15:00:00,65.51,65.55,65.5,65.54,48878.0,51.5671,51.5986,51.5592,51.5907,48878.0
2016-08-11 15:05:00,65.54,65.55,65.51,65.54,49762.0,51.5907,51.5986,51.5671,51.5907,49762.0
2016-08-11 15:10:00,65.54,65.55,65.51,65.52,55827.0,51.5907,51.5986,51.5671,51.575,55827.0
2016-08-11 15:15:00,65.51,65.53,65.5,65.52,77568.0,51.5671,51.5829,51.5592,51.575,77568.0
2016-08-11 15:20:00,65.52,65.54,65.51,65.52,57045.0,51.575,51.5907,51.5671,51.575,57045.0
2016-08-11 15:25:00,65.52,65.54,65.5,65.53,90317.0,51.575,51.5907,51.5592,51.5829,90317.0
2016-08-11 15:30:00,65.53,65.56,65.51,65.56,75700.0,51.5829,51.6065,51.5671,51.6065,75700.0
2016-08-11 15:35:00,65.56,65.58,65.54,65.57,93560.0,51.6065,51.6222,51.5907,51.6143,93560.0
2016-08-11 15:40:00,65.58,65.59,65.55,65.59,102191.0,51.6222,51.6301,51.5986,51.6301,102191.0
2016-08-11 15:45:00,65.59,65.62,65.56,65.56,108144.0,51.6301,51.6537,51.6065,51.6065,108144.0
2016-08-11 15:50:00,65.57,65.57,65.52,65.52,139424.0,51.6143,51.6143,51.575,51.575,139424.0
2016-08-11 15:55:00,65.52,65.53,65.44,65.45,422142.0,51.575,51.5829,51.512,51.5199,422142.0
2016-08-12 09:30:00,64.97,65.23,64.94,64.97,375448.0,51.142,51.3467,51.1184,51.142,375448.0
2016-08-12 09:35:00,64.99,65.06,64.86,64.93,240724.0,51.1578,51.2129,51.0555,51.1106,240724.0
2016-08-12 09:40:00,64.94,65.05,64.89,65.02,218360.0,51.1184,51.205,51.0791,51.1814,218360.0
2016-08-12 09:45:00,65.02,65.12,64.99,65.11,138130.0,51.1814,51.2601,51.1578,51.2522,138130.0
2016-08-12 09:50:00,65.1,65.16,65.08,65.1,117874.0,51.2444,51.2916,51.2286,51.2444,117874.0
2016-08-12 09:55:00,65.1,65.21,65.09,65.13,129826.0,51.2444,51.331,51.2365,51.268,129826.0
2016-08-12 10:00:00,65.13,65.25,65.11,65.24,148233.0,51.268,51.3624,51.2522,51.3546,148233.0
2016-08-12 10:05:00,65.24,65.25,65.09,65.18,133774.0,51.3546,51.3624,51.2365,51.3073,133774.0
2016-08-12 10:10:00,65.18,65.29,65.17,65.28,158126.0,51.3073,51.3939,51.2995,51.3861,158126.0
2016-08-12 10:15:00,65.27,65.29,65.18,65.19,81978.0,51.3782,51.3939,51.3073,51.3152,81978.0
2016-08-12 10:20:00,65.18,65.28,65.16,65.28,82188.0,51.3073,51.3861,51.2916,51.3861,82188.0
2016-08-12 10:25:00,65.29,65.29,65.12,65.14,84917.0,51.3939,51.3939,51.2601,51.2759,84917.0
2016-08-12 10:30:00,65.15,65.15,65.04,65.06,107346.0,51.2837,51.2837,51.1971,51.2129,107346.0
2016-08-12 10:35:00,65.06,65.1,65.06,65.08,44728.0,51.2129,51.2444,51.2129,51.2286,44728.0
2016-08-12 10:40:00,65.08,65.08,65.04,65.05,61095.0,51.2286,51.2286,51.1971,51.205,61095.0
2016-08-12 10:45:00,65.05,65.12,65.05,65.09,63731.0,51.205,51.2601,51.205,51.2365,63731.0
2016-08-12 10:50:00,65.09,65.12,65.05,65.08,56728.0,51.2365,51.2601,51.205,51.2286,56728.0
2016-08-12 10:55:00,65.08,65.12,65.03,65.04,56693.0,51.2286,51.2601,51.1893,51.1971,56693.0
2016-08-12 11:00:00,65.05,65.12,65.05,65.09,71455.0,51.205,51.2601,51.205,51.2365,71455.0
2016-08-12 11:05:00,65.09,65.1,65.07,65.1,68437.0,51.2365,51.2444,51.2208,51.2444,68437.0
2016-08-12 11:10:00,65.1,65.11,65.09,65.11,66935.0,51.2444,51.2522,51.2365,51.2522,66935.0
2016-08-12 11:15:00,65.11,65.17,65.1,65.16,72243.0,51.2522,51.2995,51.2444,51.2916,72243.0
2016-08-12 11:20:00,65.16,65.22,65.13,65.14,149651.0,51.2916,51.3388,51.268,51.2759,149651.0
2016-08-12 11:25:00,65.14,65.2,65.12,65.19,89818.0,51.2759,51.3231,51.2601,51.3152,89818.0
2016-08-12 11:30:00,65.2,65.21,65.15,65.19,58805.0,51.3231,51.331,51.2837,51.3152,58805.0
2016-08-12 11:35:00,65.19,65.19,65.15,65.16,48132.0,51.3152,51.3152,51.2837,51.2916,48132.0
2016-08-12 11:40:00,65.16,65.17,65.11,65.16,74618.0,51.2916,51.2995,51.2522,51.2916,74618.0
2016-08-12 11:45:00,65.16,65.18,65.14,65.14,67992.0,51.2916,51.3073,51.2759,51.2759,67992.0
2016-08-12 11:50:00,65.14,65.16,65.1,65.11,100648.0,51.2759,51.2916,51.2444,51.2522,100648.0
2016-08-12 11:55:00,65.11,65.12,65.09,65.12,54166.0,51.2522,51.2601,51.2365,51.2601,54166.0
2016-08-12 12:00:00,65.12,65.15,65.09,65.14,61147.0,51.2601,51.2837,51.2365,51.2759,61147.0
2016-08-12 12:05:00,65.14,65.14,65.05,65.08,46172.0,51.2759,51.2759,51.205,51.2286,46172.0
2016-08-12 12:10:00,65.08,65.09,65.05,65.08,21815.0,51.2286,51.2365,51.205,51.2286,21815.0
2016-08-12 12:15:00,65.09,65.1,65.03,65.08,46907.0,51.2365,51.2444,51.1893,51.2286,46907.0
2016-08-12 12:20:00,65.08,65.11,65.07,65.08,35217.0,51.2286,51.2522,51.2208,51.2286,35217.0
2016-08-12 12:25:00,65.08,65.11,65.07,65.09,64400.0,51.2286,51.2522,51.2208,51.2365,64400.0
2016-08-12 12:30:00,65.09,65.09,65.06,65.08,18483.0,51.2365,51.2365,51.2129,51.2286,18483.0
2016-08-12 12:35:00,65.08,65.15,65.08,65.14,61100.0,51.2286,51.2837,51.2286,51.2759,61100.0
2016-08-12 12:40:00,65.14,65.16,65.12,65.14,47352.0,51.2759,51.2916,51.2601,51.2759,47352.0
2016-08-12 12:45:00,65.14,65.15,65.13,65.14,18189.0,51.2759,51.2837,51.268,51.2759,18189.0
2016-08-12 12:50:00,65.14,65.15,65.11,65.11,43519.0,51.2759,51.2837,51.2522,51.2522,43519.0
2016-08-12 12:55:00,65.11,65.12,65.08,65.09,72077.0,51.2522,51.2601,51.2286,51.2365,72077.0
2016-08-12 13:00:00,65.08,65.09,65.05,65.06,45581.0,51.2286,51.2365,51.205,51.2129,45581.0
2016-08-12 13:05:00,65.05,65.05,64.98,65.04,48272.0,51.205,51.205,51.1499,51.1971,48272.0
2016-08-12 13:10:00,65.03,65.09,65.03,65.07,39995.0,51.1893,51.2365,51.1893,51.2208,39995.0
2016-08-12 13:15:00,65.07,65.1,65.06,65.1,40625.0,51.2208,51.2444,51.2129,51.2444,40625.0
2016-08-12 13:20:00,65.1,65.1,65.07,65.09,16305.0,51.2444,51.2444,51.2208,51.2365,16305.0
2016-08-12 13:25:00,65.08,65.1,65.07,65.09,35260.0,51.2286,51.2444,51.2208,51.2365,35260.0
2016-08-12 13:30:00,65.09,65.11,65.07,65.1,52501.0,51.2365,51.2522,51.2208,51.2444,52501.0
2016-08-12 13:35:00,65.09,65.1,65.06,65.06,30999.0,51.2365,51.2444,51.2129,51.2129,30999.0
2016-08-12 13:40:00,65.06,65.07,65.05,65.05,20280.0,51.2129,51.2208,51.205,51.205,20280.0
2016-08-12 13:45:00,65.05,65.07,65.02,65.03,58250.0,51.205,51.2208,51.1814,51.1893,58250.0
2016-08-12 13:50:00,65.02,65.04,65.0,65.01,72728.0,51.1814,51.1971,51.1657,51.1735,72728.0
2016-08-12 13:55:00,65.02,65.03,65.0,65.01,36034.0,51.1814,51.1893,51.1657,51.1735,36034.0
2016-08-12 14:00:00,65.0,65.02,65.0,65.0,75417.0,51.1657,51.1814,51.1657,51.1657,75417.0
2016-08-12 14:05:00,65.01,65.03,65.0,65.03,116786.0,51.1735,51.1893,51.1657,51.1893,116786.0
2016-08-12 14:10:00,65.02,65.08,65.02,65.07,94309.0,51.1814,51.2286,51.1814,51.2208,94309.0
2016-08-12 14:15:00,65.07,65.08,65.07,65.08,31524.0,51.2208,51.2286,51.2208,51.2286,31524.0
2016-08-12 14:20:00,65.08,65.12,65.07,65.12,74592.0,51.2286,51.2601,51.2208,51.2601,74592.0
2016-08-12 14:25:00,65.12,65.13,65.1,65.11,49307.0,51.2601,51.268,51.2444,51.2522,49307.0
2016-08-12 14:30:00,65.11,65.14,65.1,65.14,51366.0,51.2522,51.2759,51.2444,51.2759,51366.0
2016-08-12 14:35:00,65.14,65.14,65.11,65.11,48624.0,51.2759,51.2759,51.2522,51.2522,48624.0
2016-08-12 14:40:00,65.12,65.14,65.11,65.14,52942.0,51.2601,51.2759,51.2522,51.2759,52942.0
2016-08-12 14:45:00,65.14,65.17,65.13,65.17,52228.0,51.2759,51.2995,51.268,51.2995,52228.0
2016-08-12 14:50:00,65.17,65.17,65.15,65.15,55749.0,51.2995,51.2995,51.2837,51.2837,55749.0
2016-08-12 14:55:00,65.15,65.16,65.15,65.15,43866.0,51.2837,51.2916,51.2837,51.2837,43866.0
2016-08-12 15:00:00,65.16,65.18,65.15,65.18,101385.0,51.2916,51.3073,51.2837,51.3073,101385.0
2016-08-12 15:05:00,65.18,65.19,65.15,65.16,102740.0,51.3073,51.3152,51.2837,51.2916,102740.0
2016-08-12 15:10:00,65.17,65.18,65.14,65.15,39237.0,51.2995,51.3073,51.2759,51.2837,39237.0
2016-08-12 15:15:00,65.15,65.15,65.13,65.13,71826.0,51.2837,51.2837,51.268,51.268,71826.0
2016-08-12 15:20:00,65.13,65.17,65.13,65.17,49512.0,51.268,51.2995,51.268,51.2995,49512.0
2016-08-12 15:25:00,65.17,65.22,65.16,65.22,53835.0,51.2995,51.3388,51.2916,51.3388,53835.0
2016-08-12 15:30:00,65.22,65.28,65.2,65.27,90535.0,51.3388,51.3861,51.3231,51.3782,90535.0
2016-08-12 15:35:00,65.27,65.34,65.26,65.28,147219.0,51.3782,51.4333,51.3703,51.3861,147219.0
2016-08-12 15:40:00,65.28,65.3,65.27,65.3,116488.0,51.3861,51.4018,51.3782,51.4018,116488.0
2016-08-12 15:45:00,65.3,65.31,65.25,65.28,122045.0,51.4018,51.4097,51.3624,51.3861,122045.0
2016-08-12 15:50:00,65.28,65.3,65.26,65.3,116236.0,51.3861,51.4018,51.3703,51.4018,116236.0
2016-08-12 15:55:00,65.3,65.35,65.29,65.31,404738.0,51.4018,51.4412,51.3939,51.4097,404738.0
2016-08-15 09:30:00,65.56,65.63,65.48,65.5,281720.0,51.6065,51.6616,51.5435,51.5592,281720.0
2016-08-15 09:35:00,65.49,65.61,65.46,65.51,149279.0,51.5514,51.6458,51.5278,51.5671,149279.0
2016-08-15 09:40:00,65.51,65.55,65.48,65.51,101292.0,51.5671,51.5986,51.5435,51.5671,101292.0
2016-08-15 09:45:00,65.51,65.56,65.48,65.54,87430.0,51.5671,51.6065,51.5435,51.5907,87430.0
2016-08-15 09:50:00,65.54,65.6,65.53,65.58,116124.0,51.5907,51.638,51.5829,51.6222,116124.0
2016-08-15 09:55:00,65.58,65.61,65.47,65.5,133596.0,51.6222,51.6458,51.5356,51.5592,133596.0
2016-08-15 10:00:00,65.5,65.59,65.49,65.56,101556.0,51.5592,51.6301,51.5514,51.6065,101556.0
2016-08-15 10:05:00,65.57,65.6,65.51,65.54,96931.0,51.6143,51.638,51.5671,51.5907,96931.0
2016-08-15 10:10:00,65.54,65.59,65.53,65.58,73777.0,51.5907,51.6301,51.5829,51.6222,73777.0
2016-08-15 10:15:00,65.57,65.58,65.53,65.56,53993.0,51.6143,51.6222,51.5829,51.6065,53993.0
2016-08-15 10:20:00,65.57,65.67,65.57,65.64,95975.0,51.6143,51.6931,51.6143,51.6694,95975.0
2016-08-15 10:25:00,65.65,65.68,65.62,65.62,54625.0,51.6773,51.7009,51.6537,51.6537,54625.0
2016-08-15 10:30:00,65.63,65.69,65.62,65.64,98194.0,51.6616,51.7088,51.6537,51.6694,98194.0
2016-08-15 10:35:00,65.63,65.65,65.61,65.63,98087.0,51.6616,51.6773,51.6458,51.6616,98087.0
2016-08-15 10:40:00,65.63,65.64,65.58,65.58,101321.0,51.6616,51.6694,51.6222,51.6222,101321.0
2016-08-15 10:45:00,65.58,65.62,65.56,65.59,62098.0,51.6222,51.6537,51.6065,51.6301,62098.0
2016-08-15 10:50:00,65.6,65.64,65.6,65.64,39073.0,51.638,51.6694,51.638,51.6694,39073.0
2016-08-15 10:55:00,65.64,65.69,65.64,65.68,51571.0,51.6694,51.7088,51.6694,51.7009,51571.0
2016-08-15 11:00:00,65.68,65.71,65.63,65.63,77214.0,51.7009,51.7245,51.6616,51.6616,77214.0
2016-08-15 11:05:00,65.63,65.65,65.61,65.65,43017.0,51.6616,51.6773,51.6458,51.6773,43017.0
2016-08-15 11:10:00,65.64,65.65,65.6,65.62,60968.0,51.6694,51.6773,51.638,51.6537,60968.0
2016-08-15 11:15:00,65.62,65.63,65.58,65.58,47714.0,51.6537,51.6616,51.6222,51.6222,47714.0
2016-08-15 11:20:00,65.58,65.62,65.58,65.61,52366.0,51.6222,51.6537,51.6222,51.6458,52366.0
2016-08-15 11:25:00,65.6,65.63,65.6,65.62,49846.0,51.638,51.6616,51.638,51.6537,49846.0
2016-08-15 11:30:00,65.62,65.62,65.55,65.58,55387.0,51.6537,51.6537,51.5986,51.6222,55387.0
2016-08-15 11:35:00,65.58,65.62,65.58,65.61,44476.0,51.6222,51.6537,51.6222,51.6458,44476.0
2016-08-15 11:40:00,65.62,65.62,65.58,65.59,65003.0,51.6537,51.6537,51.6222,51.6301,65003.0
2016-08-15 11:45:00,65.58,65.59,65.55,65.56,39917.0,51.6222,51.6301,51.5986,51.6065,39917.0
2016-08-15 11:50:00,65.56,65.59,65.56,65.58,34267.0,51.6065,51.6301,51.6065,51.6222,34267.0
2016-08-15 11:55:00,65.59,65.59,65.55,65.58,34968.0,51.6301,51.6301,51.5986,51.6222,34968.0
2016-08-15 12:00:00,65.57,65.6,65.56,65.59,53582.0,51.6143,51.638,51.6065,51.6301,53582.0
2016-08-15 12:05:00,65.59,65.61,65.59,65.59,64241.0,51.6301,51.6458,51.6301,51.6301,64241.0
2016-08-15 12:10:00,65.59,65.61,65.57,65.59,36979.0,51.6301,51.6458,51.6143,51.6301,36979.0
2016-08-15 12:15:00,65.59,65.6,65.55,65.56,63079.0,51.6301,51.638,51.5986,51.6065,63079.0
2016-08-15 12:20:00,65.56,65.57,65.55,65.56,49335.0,51.6065,51.6143,51.5986,51.6065,49335.0
2016-08-15 12:25:00,65.56,65.58,65.55,65.55,31234.0,51.6065,51.6222,51.5986,51.5986,31234.0
2016-08-15 12:30:00,65.55,65.58,65.55,65.56,39933.0,51.5986,51.6222,51.5986,51.6065,39933.0
2016-08-15 12:35:00,65.56,65.57,65.55,65.56,34984.0,51.6065,51.6143,51.5986,51.6065,34984.0
2016-08-15 12:40:00,65.57,65.57,65.55,65.55,78888.0,51.6143,51.6143,51.5986,51.5986,78888.0
2016-08-15 12:45:00,65.55,65.56,65.53,65.54,52651.0,51.5986,51.6065,51.5829,51.5907,52651.0
2016-08-15 12:50:00,65.54,65.56,65.52,65.52,47817.0,51.5907,51.6065,51.575,51.575,47817.0
2016-08-15 12:55:00,65.53,65.56,65.52,65.56,73250.0,51.5829,51.6065,51.575,51.6065,73250.0
2016-08-15 13:00:00,65.56,65.59,65.56,65.58,76681.0,51.6065,51.6301,51.6065,51.6222,76681.0
2016-08-15 13:05:00,65.58,65.6,65.58,65.59,27730.0,51.6222,51.638,51.6222,51.6301,27730.0
2016-08-15 13:10:00,65.58,65.6,65.57,65.59,47294.0,51.6222,51.638,51.6143,51.6301,47294.0
2016-08-15 13:15:00,65.59,65.59,65.57,65.58,49767.0,51.6301,51.6301,51.6143,51.6222,49767.0
2016-08-15 13:20:00,65.57,65.62,65.56,65.61,72867.0,51.6143,51.6537,51.6065,51.6458,72867.0
2016-08-15 13:25:00,65.61,65.63,65.6,65.62,41281.0,51.6458,51.6616,51.638,51.6537,41281.0
2016-08-15 13:30:00,65.62,65.63,65.61,65.62,43462.0,51.6537,51.6616,51.6458,51.6537,43462.0
2016-08-15 13:35:00,65.62,65.62,65.59,65.61,40635.0,51.6537,51.6537,51.6301,51.6458,40635.0
2016-08-15 13:40:00,65.6,65.66,65.6,65.63,86764.0,51.638,51.6852,51.638,51.6616,86764.0
2016-08-15 13:45:00,65.63,65.66,65.62,65.65,48860.0,51.6616,51.6852,51.6537,51.6773,48860.0
2016-08-15 13:50:00,65.65,65.65,65.62,65.64,99411.0,51.6773,51.6773,51.6537,51.6694,99411.0
2016-08-15 13:55:00,65.64,65.64,65.59,65.59,65143.0,51.6694,51.6694,51.6301,51.6301,65143.0
2016-08-15 14:00:00,65.6,65.65,65.6,65.63,124857.0,51.638,51.6773,51.638,51.6616,124857.0
2016-08-15 14:05:00,65.64,65.7,65.63,65.68,88217.0,51.6694,51.7167,51.6616,51.7009,88217.0
2016-08-15 14:10:00,65.69,65.73,65.67,65.72,98699.0,51.7088,51.7403,51.6931,51.7324,98699.0
2016-08-15 14:15:00,65.73,65.74,65.71,65.74,52600.0,51.7403,51.7482,51.7245,51.7482,52600.0
2016-08-15 14:20:00,65.73,65.74,65.7,65.73,57220.0,51.7403,51.7482,51.7167,51.7403,57220.0
2016-08-15 14:25:00,65.73,65.74,65.7,65.7,80267.0,51.7403,51.7482,51.7167,51.7167,80267.0
2016-08-15 14:30:00,65.7,65.74,65.7,65.73,81620.0,51.7167,51.7482,51.7167,51.7403,81620.0
2016-08-15 14:35:00,65.73,65.75,65.72,65.74,51837.0,51.7403,51.756,51.7324,51.7482,51837.0
2016-08-15 14:40:00,65.74,65.75,65.74,65.74,75922.0,51.7482,51.756,51.7482,51.7482,75922.0
2016-08-15 14:45:00,65.75,65.75,65.72,65.73,174833.0,51.756,51.756,51.7324,51.7403,174833.0
2016-08-15 14:50:00,65.73,65.74,65.72,65.72,51000.0,51.7403,51.7482,51.7324,51.7324,51000.0
2016-08-15 14:55:00,65.72,65.73,65.7,65.72,76275.0,51.7324,51.7403,51.7167,51.7324,76275.0
2016-08-15 15:00:00,65.72,65.79,65.71,65.78,124134.0,51.7324,51.7875,51.7245,51.7796,124134.0
2016-08-15 15:05:00,65.78,65.81,65.78,65.79,90647.0,51.7796,51.8033,51.7796,51.7875,90647.0
2016-08-15 15:10:00,65.8,65.8,65.76,65.77,71283.0,51.7954,51.7954,51.7639,51.7718,71283.0
2016-08-15 15:15:00,65.77,65.78,65.74,65.75,113245.0,51.7718,51.7796,51.7482,51.756,113245.0
2016-08-15 15:20:00,65.74,65.75,65.71,65.71,76377.0,51.7482,51.756,51.7245,51.7245,76377.0
2016-08-15 15:25:00,65.71,65.73,65.7,65.72,69509.0,51.7245,51.7403,51.7167,51.7324,69509.0
2016-08-15 15:30:00,65.72,65.73,65.71,65.71,78175.0,51.7324,51.7403,51.7245,51.7245,78175.0
2016-08-15 15:35:00,65.71,65.75,65.7,65.74,102081.0,51.7245,51.756,51.7167,51.7482,102081.0
2016-08-15 15:40:00,65.74,65.82,65.74,65.81,415615.0,51.7482,51.8111,51.7482,51.8033,415615.0
2016-08-15 15:45:00,65.8,65.83,65.8,65.81,223335.0,51.7954,51.819,51.7954,51.8033,223335.0
2016-08-15 15:50:00,65.8,65.82,65.79,65.79,175187.0,51.7954,51.8111,51.7875,51.7875,175187.0
2016-08-15 15:55:00,65.79,65.8,65.7,65.74,427114.0,51.7875,51.7954,51.7167,51.7482,427114.0
2016-08-16 09:30:00,65.36,65.57,65.24,65.36,313034.0,51.449,51.6143,51.3546,51.449,313034.0
2016-08-16 09:35:00,65.36,65.54,65.28,65.48,180982.0,51.449,51.5907,51.3861,51.5435,180982.0
2016-08-16 09:40:00,65.49,65.53,65.41,65.42,177866.0,51.5514,51.5829,51.4884,51.4963,177866.0
2016-08-16 09:45:00,65.41,65.56,65.4,65.48,180801.0,51.4884,51.6065,51.4805,51.5435,180801.0
2016-08-16 09:50:00,65.48,65.67,65.47,65.6,214255.0,51.5435,51.6931,51.5356,51.638,214255.0
2016-08-16 09:55:00,65.6,65.63,65.55,65.57,144756.0,51.638,51.6616,51.5986,51.6143,144756.0
2016-08-16 10:00:00,65.57,65.81,65.56,65.8,174513.0,51.6143,51.8033,51.6065,51.7954,174513.0
2016-08-16 10:05:00,65.8,65.83,65.61,65.62,116430.0,51.7954,51.819,51.6458,51.6537,116430.0
2016-08-16 10:10:00,65.63,65.74,65.6,65.71,80261.0,51.6616,51.7482,51.638,51.7245,80261.0
2016-08-16 10:15:00,65.7,65.74,65.6,65.65,185803.0,51.7167,51.7482,51.638,51.6773,185803.0
2016-08-16 10:20:00,65.64,65.7,65.61,65.67,110565.0,51.6694,51.7167,51.6458,51.6931,110565.0
2016-08-16 10:25:00,65.67,65.69,65.65,65.69,51214.0,51.6931,51.7088,51.6773,51.7088,51214.0
2016-08-16 10:30:00,65.68,65.69,65.55,65.56,85985.0,51.7009,51.7088,51.5986,51.6065,85985.0
2016-08-16 10:35:00,65.56,65.61,65.56,65.57,137410.0,51.6065,51.6458,51.6065,51.6143,137410.0
2016-08-16 10:40:00,65.58,65.61,65.56,65.58,89219.0,51.6222,51.6458,51.6065,51.6222,89219.0
2016-08-16 10:45:00,65.58,65.61,65.53,65.57,80498.0,51.6222,51.6458,51.5829,51.6143,80498.0
2016-08-16 10:50:00,65.58,65.59,65.49,65.51,98916.0,51.6222,51.6301,51.5514,51.5671,98916.0
2016-08-16 10:55:00,65.51,65.52,65.43,65.48,91800.0,51.5671,51.575,51.5041,51.5435,91800.0
2016-08-16 11:00:00,65.48,65.55,65.45,65.54,61504.0,51.5435,51.5986,51.5199,51.5907,61504.0
2016-08-16 11:05:00,65.55,65.59,65.54,65.59,85798.0,51.5986,51.6301,51.5907,51.6301,85798.0
2016-08-16 11:10:00,65.59,65.7,65.58,65.69,68287.0,51.6301,51.7167,51.6222,51.7088,68287.0
2016-08-16 11:15:00,65.69,65.77,65.68,65.75,88702.0,51.7088,51.7718,51.7009,51.756,88702.0
2016-08-16 11:20:00,65.75,65.77,65.68,65.72,51432.0,51.756,51.7718,51.7009,51.7324,51432.0
2016-08-16 11:25:00,65.72,65.74,65.69,65.73,72721.0,51.7324,51.7482,51.7088,51.7403,72721.0
2016-08-16 11:30:00,65.72,65.73,65.62,65.64,65998.0,51.7324,51.7403,51.6537,51.6694,65998.0
2016-08-16 11:35:00,65.64,65.67,65.62,65.63,42516.0,51.6694,51.6931,51.6537,51.6616,42516.0
2016-08-16 11:40:00,65.63,65.65,65.6,65.6,72167.0,51.6616,51.6773,51.638,51.638,72167.0
2016-08-16 11:45:00,65.61,65.63,65.58,65.62,58387.0,51.6458,51.6616,51.6222,51.6537,58387.0
2016-08-16 11:50:00,65.62,65.68,65.62,65.66,123566.0,51.6537,51.7009,51.6537,51.6852,123566.0
2016-08-16 11:55:00,65.66,65.69,65.64,65.66,93324.0,51.6852,51.7088,51.6694,51.6852,93324.0
2016-08-16 12:00:00,65.67,65.68,65.59,65.6,76754.0,51.6931,51.7009,51.6301,51.638,76754.0
2016-08-16 12:05:00,65.61,65.67,65.6,65.66,46072.0,51.6458,51.6931,51.638,51.6852,46072.0
2016-08-16 12:10:00,65.67,65.71,65.66,65.7,73018.0,51.6931,51.7245,51.6852,51.7167,73018.0
2016-08-16 12:15:00,65.69,65.73,65.68,65.72,62674.0,51.7088,51.7403,51.7009,51.7324,62674.0
2016-08-16 12:20:00,65.73,65.74,65.71,65.72,40940.0,51.7403,51.7482,51.7245,51.7324,40940.0
2016-08-16 12:25:00,65.73,65.75,65.71,65.72,56315.0,51.7403,51.756,51.7245,51.7324,56315.0
2016-08-16 12:30:00,65.72,65.72,65.67,65.67,29047.0,51.7324,51.7324,51.6931,51.6931,29047.0
2016-08-16 12:35:00,65.67,65.72,65.66,65.7,27327.0,51.6931,51.7324,51.6852,51.7167,27327.0
2016-08-16 12:40:00,65.71,65.77,65.7,65.75,44092.0,51.7245,51.7718,51.7167,51.756,44092.0
2016-08-16 12:45:00,65.76,65.79,65.75,65.78,41425.0,51.7639,51.7875,51.756,51.7796,41425.0
2016-08-16 12:50:00,65.78,65.79,65.75,65.75,41005.0,51.7796,51.7875,51.756,51.756,41005.0
2016-08-16 12:55:00,65.76,65.77,65.73,65.76,36619.0,51.7639,51.7718,51.7403,51.7639,36619.0
2016-08-16 13:00:00,65.77,65.8,65.74,65.8,46532.0,51.7718,51.7954,51.7482,51.7954,46532.0
2016-08-16 13:05:00,65.8,65.85,65.79,65.84,75941.0,51.7954,51.8347,51.7875,51.8269,75941.0
2016-08-16 13:10:00,65.84,65.86,65.79,65.8,61292.0,51.8269,51.8426,51.7875,51.7954,61292.0
2016-08-16 13:15:00,65.79,65.8,65.72,65.74,57167.0,51.7875,51.7954,51.7324,51.7482,57167.0
2016-08-16 13:20:00,65.75,65.75,65.7,65.72,43235.0,51.756,51.756,51.7167,51.7324,43235.0
2016-08-16 13:25:00,65.72,65.74,65.71,65.73,73998.0,51.7324,51.7482,51.7245,51.7403,73998.0
2016-08-16 13:30:00,65.72,65.73,65.68,65.68,44897.0,51.7324,51.7403,51.7009,51.7009,44897.0
2016-08-16 13:35:00,65.68,65.73,65.67,65.73,35133.0,51.7009,51.7403,51.6931,51.7403,35133.0
2016-08-16 13:40:00,65.73,65.77,65.72,65.74,34886.0,51.7403,51.7718,51.7324,51.7482,34886.0
2016-08-16 13:45:00,65.74,65.79,65.73,65.76,49712.0,51.7482,51.7875,51.7403,51.7639,49712.0
2016-08-16 13:50:00,65.76,65.82,65.76,65.81,42282.0,51.7639,51.8111,51.7639,51.8033,42282.0
2016-08-16 13:55:00,65.82,65.85,65.79,65.79,83967.0,51.8111,51.8347,51.7875,51.7875,83967.0
2016-08-16 14:00:00,65.8,65.83,65.79,65.83,52229.0,51.7954,51.819,51.7875,51.819,52229.0
2016-08-16 14:05:00,65.83,65.84,65.81,65.82,50017.0,51.819,51.8269,51.8033,51.8111,50017.0
2016-08-16 14:10:00,65.82,65.83,65.81,65.82,49652.0,51.8111,51.819,51.8033,51.8111,49652.0
2016-08-16 14:15:00,65.81,65.87,65.77,65.86,147872.0,51.8033,51.8505,51.7718,51.8426,147872.0
2016-08-16 14:20:00,65.85,65.9,65.83,65.87,140997.0,51.8347,51.8741,51.819,51.8505,140997.0
2016-08-16 14:25:00,65.87,65.89,65.81,65.88,53121.0,51.8505,51.8662,51.8033,51.8584,53121.0
2016-08-16 14:30:00,65.88,65.88,65.83,65.83,60886.0,51.8584,51.8584,51.819,51.819,60886.0
2016-08-16 14:35:00,65.83,65.89,65.83,65.87,39316.0,51.819,51.8662,51.819,51.8505,39316.0
2016-08-16 14:40:00,65.86,65.89,65.84,65.88,41624.0,51.8426,51.8662,51.8269,51.8584,41624.0
2016-08-16 14:45:00,65.88,65.91,65.87,65.9,74079.0,51.8584,51.882,51.8505,51.8741,74079.0
2016-08-16 14:50:00,65.9,65.96,65.88,65.93,67944.0,51.8741,51.9213,51.8584,51.8977,67944.0
2016-08-16 14:55:00,65.93,65.93,65.87,65.9,63728.0,51.8977,51.8977,51.8505,51.8741,63728.0
2016-08-16 15:00:00,65.89,65.9,65.87,65.88,47879.0,51.8662,51.8741,51.8505,51.8584,47879.0
2016-08-16 15:05:00,65.88,65.91,65.88,65.9,54626.0,51.8584,51.882,51.8584,51.8741,54626.0
2016-08-16 15:10:00,65.9,65.9,65.83,65.83,88144.0,51.8741,51.8741,51.819,51.819,88144.0
2016-08-16 15:15:00,65.84,65.85,65.82,65.85,61902.0,51.8269,51.8347,51.8111,51.8347,61902.0
2016-08-16 15:20:00,65.85,65.89,65.84,65.88,55633.0,51.8347,51.8662,51.8269,51.8584,55633.0
2016-08-16 15:25:00,65.88,65.89,65.83,65.83,107065.0,51.8584,51.8662,51.819,51.819,107065.0
2016-08-16 15:30:00,65.83,65.89,65.83,65.87,89230.0,51.819,51.8662,51.819,51.8505,89230.0
2016-08-16 15:35:00,65.88,65.88,65.82,65.83,231329.0,51.8584,51.8584,51.8111,51.819,231329.0
2016-08-16 15:40:00,65.82,65.83,65.8,65.83,133911.0,51.8111,51.819,51.7954,51.819,133911.0
2016-08-16 15:45:00,65.82,65.86,65.82,65.84,182155.0,51.8111,51.8426,51.8111,51.8269,182155.0
2016-08-16 15:50:00,65.85,65.85,65.82,65.84,181569.0,51.8347,51.8347,51.8111,51.8269,181569.0
2016-08-16 15:55:00,65.83,65.84,65.71,65.72,607215.0,51.819,51.8269,51.7245,51.7324,607215.0
2016-08-17 09:30:00,65.8,65.98,65.76,65.89,261992.0,51.7954,51.9371,51.7639,51.8662,261992.0
2016-08-17 09:35:00,65.89,65.91,65.74,65.8,157815.0,51.8662,51.882,51.7482,51.7954,157815.0
2016-08-17 09:40:00,65.8,65.81,65.72,65.76,114053.0,51.7954,51.8033,51.7324,51.7639,114053.0
2016-08-17 09:45:00,65.75,65.89,65.72,65.88,144215.0,51.756,51.8662,51.7324,51.8584,144215.0
2016-08-17 09:50:00,65.89,65.9,65.8,65.83,120872.0,51.8662,51.8741,51.7954,51.819,120872.0
2016-08-17 09:55:00,65.83,65.87,65.76,65.77,177457.0,51.819,51.8505,51.7639,51.7718,177457.0
2016-08-17 10:00:00,65.76,65.78,65.68,65.73,171941.0,51.7639,51.7796,51.7009,51.7403,171941.0
2016-08-17 10:05:00,65.73,65.76,65.7,65.72,182085.0,51.7403,51.7639,51.7167,51.7324,182085.0
2016-08-17 10:10:00,65.72,65.74,65.65,65.66,386164.0,51.7324,51.7482,51.6773,51.6852,386164.0
2016-08-17 10:15:00,65.65,65.72,65.64,65.7,501142.0,51.6773,51.7324,51.6694,51.7167,501142.0
2016-08-17 10:20:00,65.7,65.72,65.65,65.69,120290.0,51.7167,51.7324,51.6773,51.7088,120290.0
2016-08-17 10:25:00,65.69,65.7,65.59,65.59,99666.0,51.7088,51.7167,51.6301,51.6301,99666.0
2016-08-17 10:30:00,65.6,65.68,65.59,65.67,164620.0,51.638,51.7009,51.6301,51.6931,164620.0
2016-08-17 10:35:00,65.67,65.7,65.66,65.67,120200.0,51.6931,51.7167,51.6852,51.6931,120200.0
2016-08-17 10:40:00,65.67,65.69,65.65,65.65,85354.0,51.6931,51.7088,51.6773,51.6773,85354.0
2016-08-17 10:45:00,65.66,65.67,65.65,65.65,103577.0,51.6852,51.6931,51.6773,51.6773,103577.0
2016-08-17 10:50:00,65.66,65.66,65.63,65.64,71773.0,51.6852,51.6852,51.6616,51.6694,71773.0
2016-08-17 10:55:00,65.64,65.64,65.56,65.56,122040.0,51.6694,51.6694,51.6065,51.6065,122040.0
2016-08-17 11:00:00,65.56,65.68,65.56,65.66,114643.0,51.6065,51.7009,51.6065,51.6852,114643.0
2016-08-17 11:05:00,65.66,65.68,65.66,65.67,77826.0,51.6852,51.7009,51.6852,51.6931,77826.0
2016-08-17 11:10:00,65.67,65.68,65.64,65.67,66033.0,51.6931,51.7009,51.6694,51.6931,66033.0
2016-08-17 11:15:00,65.67,65.72,65.64,65.71,337841.0,51.6931,51.7324,51.6694,51.7245,337841.0
2016-08-17 11:20:00,65.71,65.74,65.62,65.66,92399.0,51.7245,51.7482,51.6537,51.6852,92399.0
2016-08-17 11:25:00,65.66,65.69,65.61,65.63,50228.0,51.6852,51.7088,51.6458,51.6616,50228.0
2016-08-17 11:30:00,65.63,65.7,65.62,65.69,74605.0,51.6616,51.7167,51.6537,51.7088,74605.0
2016-08-17 11:35:00,65.69,65.69,65.64,65.64,52190.0,51.7088,51.7088,51.6694,51.6694,52190.0
2016-08-17 11:40:00,65.64,65.64,65.61,65.62,70970.0,51.6694,51.6694,51.6458,51.6537,70970.0
2016-08-17 11:45:00,65.62,65.64,65.61,65.62,49709.0,51.6537,51.6694,51.6458,51.6537,49709.0
2016-08-17 11:50:00,65.63,65.64,65.62,65.64,29739.0,51.6616,51.6694,51.6537,51.6694,29739.0
2016-08-17 11:55:00,65.63,65.64,65.57,65.57,42474.0,51.6616,51.6694,51.6143,51.6143,42474.0
2016-08-17 12:00:00,65.58,65.62,65.57,65.6,57057.0,51.6222,51.6537,51.6143,51.638,57057.0
2016-08-17 12:05:00,65.6,65.64,65.6,65.62,41257.0,51.638,51.6694,51.638,51.6537,41257.0
2016-08-17 12:10:00,65.62,65.64,65.62,65.64,48640.0,51.6537,51.6694,51.6537,51.6694,48640.0
2016-08-17 12:15:00,65.64,65.68,65.63,65.67,42862.0,51.6694,51.7009,51.6616,51.6931,42862.0
2016-08-17 12:20:00,65.67,65.71,65.64,65.7,56110.0,51.6931,51.7245,51.6694,51.7167,56110.0
2016-08-17 12:25:00,65.7,65.73,65.66,65.72,80288.0,51.7167,51.7403,51.6852,51.7324,80288.0
2016-08-17 12:30:00,65.72,65.73,65.7,65.71,51885.0,51.7324,51.7403,51.7167,51.7245,51885.0
2016-08-17 12:35:00,65.71,65.74,65.7,65.73,47186.0,51.7245,51.7482,51.7167,51.7403,47186.0
2016-08-17 12:40:00,65.73,65.75,65.7,65.73,50584.0,51.7403,51.756,51.7167,51.7403,50584.0
2016-08-17 12:45:00,65.73,65.86,65.73,65.84,107907.0,51.7403,51.8426,51.7403,51.8269,107907.0
2016-08-17 12:50:00,65.85,65.85,65.79,65.81,111765.0,51.8347,51.8347,51.7875,51.8033,111765.0
2016-08-17 12:55:00,65.81,65.84,65.79,65.82,59231.0,51.8033,51.8269,51.7875,51.8111,59231.0
2016-08-17 13:00:00,65.83,65.87,65.81,65.84,61635.0,51.819,51.8505,51.8033,51.8269,61635.0
2016-08-17 13:05:00,65.85,65.86,65.81,65.85,62667.0,51.8347,51.8426,51.8033,51.8347,62667.0
2016-08-17 13:10:00,65.85,65.85,65.8,65.83,76901.0,51.8347,51.8347,51.7954,51.819,76901.0
2016-08-17 13:15:00,65.82,65.85,65.81,65.81,63148.0,51.8111,51.8347,51.8033,51.8033,63148.0
2016-08-17 13:20:00,65.81,65.82,65.79,65.79,39346.0,51.8033,51.8111,51.7875,51.7875,39346.0
2016-08-17 13:25:00,65.79,65.81,65.78,65.8,64071.0,51.7875,51.8033,51.7796,51.7954,64071.0
2016-08-17 13:30:00,65.8,65.84,65.79,65.83,47999.0,51.7954,51.8269,51.7875,51.819,47999.0
2016-08-17 13:35:00,65.83,65.9,65.81,65.9,53683.0,51.819,51.8741,51.8033,51.8741,53683.0
2016-08-17 13:40:00,65.9,65.95,65.89,65.89,59670.0,51.8741,51.9135,51.8662,51.8662,59670.0
2016-08-17 13:45:00,65.9,65.91,65.86,65.88,55352.0,51.8741,51.882,51.8426,51.8584,55352.0
2016-08-17 13:50:00,65.89,65.9,65.84,65.85,57756.0,51.8662,51.8741,51.8269,51.8347,57756.0
2016-08-17 13:55:00,65.85,65.85,65.79,65.8,47711.0,51.8347,51.8347,51.7875,51.7954,47711.0
2016-08-17 14:00:00,65.8,65.91,65.66,65.68,491325.0,51.7954,51.882,51.6852,51.7009,491325.0
2016-08-17 14:05:00,65.69,65.74,65.58,65.64,319216.0,51.7088,51.7482,51.6222,51.6694,319216.0
2016-08-17 14:10:00,65.64,65.79,65.59,65.7,294912.0,51.6694,51.7875,51.6301,51.7167,294912.0
2016-08-17 14:15:00,65.7,65.73,65.6,65.64,173387.0,51.7167,51.7403,51.638,51.6694,173387.0
2016-08-17 14:20:00,65.64,65.68,65.54,65.59,151751.0,51.6694,51.7009,51.5907,51.6301,151751.0
2016-08-17 14:25:00,65.58,65.7,65.57,65.69,144457.0,51.6222,51.7167,51.6143,51.7088,144457.0
2016-08-17 14:30:00,65.69,65.75,65.59,65.74,147789.0,51.7088,51.756,51.6301,51.7482,147789.0
2016-08-17 14:35:00,65.74,65.82,65.72,65.81,131577.0,51.7482,51.8111,51.7324,51.8033,131577.0
2016-08-17 14:40:00,65.81,65.83,65.76,65.77,76299.0,51.8033,51.819,51.7639,51.7718,76299.0
2016-08-17 14:45:00,65.77,65.88,65.75,65.86,58769.0,51.7718,51.8584,51.756,51.8426,58769.0
2016-08-17 14:50:00,65.87,65.87,65.8,65.83,62454.0,51.8505,51.8505,51.7954,51.819,62454.0
2016-08-17 14:55:00,65.83,65.88,65.82,65.88,81351.0,51.819,51.8584,51.8111,51.8584,81351.0
2016-08-17 15:00:00,65.88,65.89,65.81,65.83,134808.0,51.8584,51.8662,51.8033,51.819,134808.0
2016-08-17 15:05:00,65.83,65.85,65.75,65.76,96481.0,51.819,51.8347,51.756,51.7639,96481.0
2016-08-17 15:10:00,65.76,65.8,65.73,65.77,185956.0,51.7639,51.7954,51.7403,51.7718,185956.0
2016-08-17 15:15:00,65.77,65.78,65.74,65.78,111041.0,51.7718,51.7796,51.7482,51.7796,111041.0
2016-08-17 15:20:00,65.78,65.84,65.76,65.84,103373.0,51.7796,51.8269,51.7639,51.8269,103373.0
2016-08-17 15:25:00,65.84,65.91,65.83,65.9,255076.0,51.8269,51.882,51.819,51.8741,255076.0
2016-08-17 15:30:00,65.89,65.91,65.87,65.91,187368.0,51.8662,51.882,51.8505,51.882,187368.0
2016-08-17 15:35:00,65.91,65.91,65.87,65.88,398293.0,51.882,51.882,51.8505,51.8584,398293.0
2016-08-17 15:40:00,65.88,65.92,65.87,65.92,210545.0,51.8584,51.8898,51.8505,51.8898,210545.0
2016-08-17 15:45:00,65.92,65.93,65.88,65.92,235457.0,51.8898,51.8977,51.8584,51.8898,235457.0
2016-08-17 15:50:00,65.92,65.92,65.88,65.9,204480.0,51.8898,51.8898,51.8584,51.8741,204480.0
2016-08-17 15:55:00,65.9,65.9,65.85,65.87,502906.0,51.8741,51.8741,51.8347,51.8505,502906.0
2016-08-18 09:30:00,65.62,65.93,65.53,65.73,170167.0,51.6537,51.8977,51.5829,51.7403,170167.0
2016-08-18 09:35:00,65.72,65.78,65.63,65.78,149334.0,51.7324,51.7796,51.6616,51.7796,149334.0
2016-08-18 09:40:00,65.77,65.8,65.65,65.71,209746.0,51.7718,51.7954,51.6773,51.7245,209746.0
2016-08-18 09:45:00,65.71,65.75,65.62,65.64,123235.0,51.7245,51.756,51.6537,51.6694,123235.0
2016-08-18 09:50:00,65.65,65.66,65.59,65.61,84604.0,51.6773,51.6852,51.6301,51.6458,84604.0
2016-08-18 09:55:00,65.6,65.74,65.58,65.68,103536.0,51.638,51.7482,51.6222,51.7009,103536.0
2016-08-18 10:00:00,65.68,65.87,65.67,65.86,127812.0,51.7009,51.8505,51.6931,51.8426,127812.0
2016-08-18 10:05:00,65.85,65.87,65.78,65.79,79615.0,51.8347,51.8505,51.7796,51.7875,79615.0
2016-08-18 10:10:00,65.79,65.84,65.76,65.76,65392.0,51.7875,51.8269,51.7639,51.7639,65392.0
2016-08-18 10:15:00,65.77,65.81,65.76,65.78,42863.0,51.7718,51.8033,51.7639,51.7796,42863.0
2016-08-18 10:20:00,65.78,65.8,65.72,65.73,49414.0,51.7796,51.7954,51.7324,51.7403,49414.0
2016-08-18 10:25:00,65.74,65.74,65.65,65.69,83474.0,51.7482,51.7482,51.6773,51.7088,83474.0
2016-08-18 10:30:00,65.69,65.78,65.68,65.73,57271.0,51.7088,51.7796,51.7009,51.7403,57271.0
2016-08-18 10:35:00,65.73,65.75,65.7,65.73,54114.0,51.7403,51.756,51.7167,51.7403,54114.0
2016-08-18 10:40:00,65.73,65.76,65.7,65.72,63254.0,51.7403,51.7639,51.7167,51.7324,63254.0
2016-08-18 10:45:00,65.71,65.77,65.7,65.75,90561.0,51.7245,51.7718,51.7167,51.756,90561.0
2016-08-18 10:50:00,65.75,65.8,65.74,65.78,94259.0,51.756,51.7954,51.7482,51.7796,94259.0
2016-08-18 10:55:00,65.78,65.89,65.78,65.87,141787.0,51.7796,51.8662,51.7796,51.8505,141787.0
2016-08-18 11:00:00,65.88,65.93,65.86,65.86,93489.0,51.8584,51.8977,51.8426,51.8426,93489.0
2016-08-18 11:05:00,65.87,65.92,65.85,65.9,66427.0,51.8505,51.8898,51.8347,51.8741,66427.0
2016-08-18 11:10:00,65.89,65.89,65.83,65.84,73061.0,51.8662,51.8662,51.819,51.8269,73061.0
2016-08-18 11:15:00,65.84,65.9,65.79,65.88,169247.0,51.8269,51.8741,51.7875,51.8584,169247.0
2016-08-18 11:20:00,65.88,65.91,65.85,65.91,70388.0,51.8584,51.882,51.8347,51.882,70388.0
2016-08-18 11:25:00,65.91,65.94,65.88,65.94,94856.0,51.882,51.9056,51.8584,51.9056,94856.0
2016-08-18 11:30:00,65.94,65.98,65.93,65.98,193643.0,51.9056,51.9371,51.8977,51.9371,193643.0
2016-08-18 11:35:00,65.98,65.99,65.87,65.89,99420.0,51.9371,51.9449,51.8505,51.8662,99420.0
2016-08-18 11:40:00,65.88,65.89,65.78,65.82,171663.0,51.8584,51.8662,51.7796,51.8111,171663.0
2016-08-18 11:45:00,65.82,65.85,65.79,65.8,22277.0,51.8111,51.8347,51.7875,51.7954,22277.0
2016-08-18 11:50:00,65.79,65.81,65.76,65.76,56255.0,51.7875,51.8033,51.7639,51.7639,56255.0
2016-08-18 11:55:00,65.77,65.79,65.74,65.79,106768.0,51.7718,51.7875,51.7482,51.7875,106768.0
2016-08-18 12:00:00,65.78,65.79,65.72,65.72,135085.0,51.7796,51.7875,51.7324,51.7324,135085.0
2016-08-18 12:05:00,65.73,65.73,65.67,65.73,50651.0,51.7403,51.7403,51.6931,51.7403,50651.0
2016-08-18 12:10:00,65.72,65.77,65.69,65.7,109419.0,51.7324,51.7718,51.7088,51.7167,109419.0
2016-08-18 12:15:00,65.7,65.73,65.68,65.69,86851.0,51.7167,51.7403,51.7009,51.7088,86851.0
2016-08-18 12:20:00,65.69,65.69,65.64,65.65,155726.0,51.7088,51.7088,51.6694,51.6773,155726.0
2016-08-18 12:25:00,65.65,65.66,65.61,65.64,79061.0,51.6773,51.6852,51.6458,51.6694,79061.0
2016-08-18 12:30:00,65.63,65.65,65.6,65.64,151601.0,51.6616,51.6773,51.638,51.6694,151601.0
2016-08-18 12:35:00,65.64,65.67,65.62,65.67,59508.0,51.6694,51.6931,51.6537,51.6931,59508.0
2016-08-18 12:40:00,65.67,65.72,65.65,65.72,47025.0,51.6931,51.7324,51.6773,51.7324,47025.0
2016-08-18 12:45:00,65.72,65.73,65.67,65.67,64877.0,51.7324,51.7403,51.6931,51.6931,64877.0
2016-08-18 12:50:00,65.67,65.7,65.66,65.7,46436.0,51.6931,51.7167,51.6852,51.7167,46436.0
2016-08-18 12:55:00,65.7,65.72,65.67,65.69,27892.0,51.7167,51.7324,51.6931,51.7088,27892.0
2016-08-18 13:00:00,65.68,65.72,65.68,65.7,51704.0,51.7009,51.7324,51.7009,51.7167,51704.0
2016-08-18 13:05:00,65.71,65.73,65.7,65.72,42543.0,51.7245,51.7403,51.7167,51.7324,42543.0
2016-08-18 13:10:00,65.72,65.77,65.71,65.77,84614.0,51.7324,51.7718,51.7245,51.7718,84614.0
2016-08-18 13:15:00,65.76,65.77,65.71,65.71,58817.0,51.7639,51.7718,51.7245,51.7245,58817.0
2016-08-18 13:20:00,65.71,65.78,65.71,65.76,47216.0,51.7245,51.7796,51.7245,51.7639,47216.0
2016-08-18 13:25:00,65.76,65.78,65.74,65.76,41899.0,51.7639,51.7796,51.7482,51.7639,41899.0
2016-08-18 13:30:00,65.76,65.82,65.76,65.8,58787.0,51.7639,51.8111,51.7639,51.7954,58787.0
2016-08-18 13:35:00,65.8,65.82,65.79,65.82,94708.0,51.7954,51.8111,51.7875,51.8111,94708.0
2016-08-18 13:40:00,65.81,65.85,65.81,65.84,88431.0,51.8033,51.8347,51.8033,51.8269,88431.0
2016-08-18 13:45:00,65.84,65.85,65.76,65.77,90563.0,51.8269,51.8347,51.7639,51.7718,90563.0
2016-08-18 13:50:00,65.77,65.78,65.74,65.76,85157.0,51.7718,51.7796,51.7482,51.7639,85157.0
2016-08-18 13:55:00,65.76,65.81,65.75,65.76,87190.0,51.7639,51.8033,51.756,51.7639,87190.0
2016-08-18 14:00:00,65.76,65.81,65.76,65.77,49622.0,51.7639,51.8033,51.7639,51.7718,49622.0
2016-08-18 14:05:00,65.78,65.8,65.74,65.79,74253.0,51.7796,51.7954,51.7482,51.7875,74253.0
2016-08-18 14:10:00,65.78,65.8,65.75,65.75,59531.0,51.7796,51.7954,51.756,51.756,59531.0
2016-08-18 14:15:00,65.75,65.8,65.75,65.77,81362.0,51.756,51.7954,51.756,51.7718,81362.0
2016-08-18 14:20:00,65.77,65.8,65.77,65.8,40213.0,51.7718,51.7954,51.7718,51.7954,40213.0
2016-08-18 14:25:00,65.8,65.8,65.76,65.77,45002.0,51.7954,51.7954,51.7639,51.7718,45002.0
2016-08-18 14:30:00,65.77,65.77,65.7,65.75,96892.0,51.7718,51.7718,51.7167,51.756,96892.0
2016-08-18 14:35:00,65.76,65.77,65.72,65.74,57292.0,51.7639,51.7718,51.7324,51.7482,57292.0
2016-08-18 14:40:00,65.75,65.82,65.74,65.8,57046.0,51.756,51.8111,51.7482,51.7954,57046.0
2016-08-18 14:45:00,65.8,65.81,65.75,65.78,46360.0,51.7954,51.8033,51.756,51.7796,46360.0
2016-08-18 14:50:00,65.78,65.78,65.75,65.77,45061.0,51.7796,51.7796,51.756,51.7718,45061.0
2016-08-18 14:55:00,65.76,65.79,65.74,65.78,57545.0,51.7639,51.7875,51.7482,51.7796,57545.0
2016-08-18 15:00:00,65.78,65.82,65.77,65.82,44343.0,51.7796,51.8111,51.7718,51.8111,44343.0
2016-08-18 15:05:00,65.81,65.85,65.81,65.84,89726.0,51.8033,51.8347,51.8033,51.8269,89726.0
2016-08-18 15:10:00,65.84,65.85,65.8,65.8,61658.0,51.8269,51.8347,51.7954,51.7954,61658.0
2016-08-18 15:15:00,65.81,65.81,65.77,65.8,52457.0,51.8033,51.8033,51.7718,51.7954,52457.0
2016-08-18 15:20:00,65.8,65.81,65.78,65.8,50848.0,51.7954,51.8033,51.7796,51.7954,50848.0
2016-08-18 15:25:00,65.8,65.82,65.78,65.8,61682.0,51.7954,51.8111,51.7796,51.7954,61682.0
2016-08-18 15:30:00,65.8,65.81,65.75,65.81,101065.0,51.7954,51.8033,51.756,51.8033,101065.0
2016-08-18 15:35:00,65.81,65.81,65.76,65.77,102727.0,51.8033,51.8033,51.7639,51.7718,102727.0
2016-08-18 15:40:00,65.77,65.83,65.76,65.83,112415.0,51.7718,51.819,51.7639,51.819,112415.0
2016-08-18 15:45:00,65.82,65.83,65.79,65.79,118949.0,51.8111,51.819,51.7875,51.7875,118949.0
2016-08-18 15:50:00,65.79,65.86,65.79,65.86,233107.0,51.7875,51.8426,51.7875,51.8426,233107.0
2016-08-18 15:55:00,65.85,65.94,65.82,65.94,789758.0,51.8347,51.9056,51.8111,51.9056,789758.0
2016-08-19 09:30:00,65.72,65.77,65.55,65.61,1011090.0,51.7324,51.7718,51.5986,51.6458,1011090.0
2016-08-19 09:35:00,65.61,65.68,65.5,65.52,183846.0,51.6458,51.7009,51.5592,51.575,183846.0
2016-08-19 09:40:00,65.51,65.55,65.44,65.46,193115.0,51.5671,51.5986,51.512,51.5278,193115.0
2016-08-19 09:45:00,65.46,65.46,65.25,65.26,278107.0,51.5278,51.5278,51.3624,51.3703,278107.0
2016-08-19 09:50:00,65.25,65.37,65.22,65.37,278687.0,51.3624,51.4569,51.3388,51.4569,278687.0
2016-08-19 09:55:00,65.36,65.41,65.32,65.37,128525.0,51.449,51.4884,51.4175,51.4569,128525.0
2016-08-19 10:00:00,65.37,65.42,65.35,65.35,283295.0,51.4569,51.4963,51.4412,51.4412,283295.0
2016-08-19 10:05:00,65.36,65.46,65.35,65.45,131318.0,51.449,51.5278,51.4412,51.5199,131318.0
2016-08-19 10:10:00,65.45,65.55,65.44,65.52,67746.0,51.5199,51.5986,51.512,51.575,67746.0
2016-08-19 10:15:00,65.51,65.55,65.49,65.53,108294.0,51.5671,51.5986,51.5514,51.5829,108294.0
2016-08-19 10:20:00,65.53,65.57,65.51,65.55,62181.0,51.5829,51.6143,51.5671,51.5986,62181.0
2016-08-19 10:25:00,65.56,65.65,65.54,65.65,130587.0,51.6065,51.6773,51.5907,51.6773,130587.0
2016-08-19 10:30:00,65.65,65.69,65.6,65.62,86439.0,51.6773,51.7088,51.638,51.6537,86439.0
2016-08-19 10:35:00,65.62,65.66,65.61,65.62,68305.0,51.6537,51.6852,51.6458,51.6537,68305.0
2016-08-19 10:40:00,65.63,65.73,65.61,65.71,82899.0,51.6616,51.7403,51.6458,51.7245,82899.0
2016-08-19 10:45:00,65.71,65.75,65.7,65.74,114699.0,51.7245,51.756,51.7167,51.7482,114699.0
2016-08-19 10:50:00,65.74,65.74,65.67,65.69,54483.0,51.7482,51.7482,51.6931,51.7088,54483.0
2016-08-19 10:55:00,65.69,65.73,65.67,65.72,51054.0,51.7088,51.7403,51.6931,51.7324,51054.0
2016-08-19 11:00:00,65.71,65.77,65.69,65.75,77779.0,51.7245,51.7718,51.7088,51.756,77779.0
2016-08-19 11:05:00,65.76,65.78,65.74,65.75,62360.0,51.7639,51.7796,51.7482,51.756,62360.0
2016-08-19 11:10:00,65.76,65.81,65.75,65.81,81957.0,51.7639,51.8033,51.756,51.8033,81957.0
2016-08-19 11:15:00,65.81,65.82,65.76,65.77,65745.0,51.8033,51.8111,51.7639,51.7718,65745.0
2016-08-19 11:20:00,65.77,65.88,65.76,65.87,67712.0,51.7718,51.8584,51.7639,51.8505,67712.0
2016-08-19 11:25:00,65.87,65.89,65.84,65.86,53817.0,51.8505,51.8662,51.8269,51.8426,53817.0
2016-08-19 11:30:00,65.86,65.9,65.8,65.81,92384.0,51.8426,51.8741,51.7954,51.8033,92384.0
2016-08-19 11:35:00,65.81,65.82,65.73,65.74,82512.0,51.8033,51.8111,51.7403,51.7482,82512.0
2016-08-19 11:40:00,65.73,65.77,65.71,65.75,70152.0,51.7403,51.7718,51.7245,51.756,70152.0
2016-08-19 11:45:00,65.75,65.8,65.74,65.8,57601.0,51.756,51.7954,51.7482,51.7954,57601.0
2016-08-19 11:50:00,65.8,65.82,65.78,65.78,36562.0,51.7954,51.8111,51.7796,51.7796,36562.0
2016-08-19 11:55:00,65.78,65.79,65.74,65.78,89948.0,51.7796,51.7875,51.7482,51.7796,89948.0
2016-08-19 12:00:00,65.78,65.84,65.77,65.82,51880.0,51.7796,51.8269,51.7718,51.8111,51880.0
2016-08-19 12:05:00,65.83,65.86,65.81,65.86,41114.0,51.819,51.8426,51.8033,51.8426,41114.0
2016-08-19 12:10:00,65.86,65.88,65.85,65.85,27698.0,51.8426,51.8584,51.8347,51.8347,27698.0
2016-08-19 12:15:00,65.85,65.87,65.78,65.81,76156.0,51.8347,51.8505,51.7796,51.8033,76156.0
2016-08-19 12:20:00,65.81,65.88,65.79,65.88,29523.0,51.8033,51.8584,51.7875,51.8584,29523.0
2016-08-19 12:25:00,65.88,65.91,65.86,65.9,52393.0,51.8584,51.882,51.8426,51.8741,52393.0
2016-08-19 12:30:00,65.9,65.9,65.86,65.89,19850.0,51.8741,51.8741,51.8426,51.8662,19850.0
2016-08-19 12:35:00,65.89,65.89,65.87,65.88,26356.0,51.8662,51.8662,51.8505,51.8584,26356.0
2016-08-19 12:40:00,65.88,65.88,65.83,65.85,37117.0,51.8584,51.8584,51.819,51.8347,37117.0
2016-08-19 12:45:00,65.85,65.86,65.79,65.81,63354.0,51.8347,51.8426,51.7875,51.8033,63354.0
2016-08-19 12:50:00,65.81,65.81,65.73,65.73,52355.0,51.8033,51.8033,51.7403,51.7403,52355.0
2016-08-19 12:55:00,65.74,65.76,65.69,65.73,60800.0,51.7482,51.7639,51.7088,51.7403,60800.0
2016-08-19 13:00:00,65.72,65.74,65.69,65.7,41333.0,51.7324,51.7482,51.7088,51.7167,41333.0
2016-08-19 13:05:00,65.7,65.71,65.67,65.69,72379.0,51.7167,51.7245,51.6931,51.7088,72379.0
2016-08-19 13:10:00,65.69,65.7,65.67,65.69,37280.0,51.7088,51.7167,51.6931,51.7088,37280.0
2016-08-19 13:15:00,65.69,65.71,65.68,65.68,36344.0,51.7088,51.7245,51.7009,51.7009,36344.0
2016-08-19 13:20:00,65.68,65.71,65.66,65.69,31313.0,51.7009,51.7245,51.6852,51.7088,31313.0
2016-08-19 13:25:00,65.69,65.72,65.67,65.7,41511.0,51.7088,51.7324,51.6931,51.7167,41511.0
2016-08-19 13:30:00,65.7,65.71,65.64,65.66,60149.0,51.7167,51.7245,51.6694,51.6852,60149.0
2016-08-19 13:35:00,65.66,65.71,65.65,65.68,57495.0,51.6852,51.7245,51.6773,51.7009,57495.0
2016-08-19 13:40:00,65.69,65.71,65.68,65.7,48386.0,51.7088,51.7245,51.7009,51.7167,48386.0
2016-08-19 13:45:00,65.71,65.79,65.7,65.79,46688.0,51.7245,51.7875,51.7167,51.7875,46688.0
2016-08-19 13:50:00,65.79,65.8,65.74,65.75,57171.0,51.7875,51.7954,51.7482,51.756,57171.0
2016-08-19 13:55:00,65.75,65.76,65.71,65.73,31342.0,51.756,51.7639,51.7245,51.7403,31342.0
2016-08-19 14:00:00,65.73,65.75,65.72,65.72,65070.0,51.7403,51.756,51.7324,51.7324,65070.0
2016-08-19 14:05:00,65.72,65.78,65.72,65.78,49255.0,51.7324,51.7796,51.7324,51.7796,49255.0
2016-08-19 14:10:00,65.77,65.78,65.75,65.77,45112.0,51.7718,51.7796,51.756,51.7718,45112.0
2016-08-19 14:15:00,65.77,65.79,65.76,65.76,22377.0,51.7718,51.7875,51.7639,51.7639,22377.0
2016-08-19 14:20:00,65.77,65.77,65.73,65.77,49458.0,51.7718,51.7718,51.7403,51.7718,49458.0
2016-08-19 14:25:00,65.77,65.78,65.75,65.78,18856.0,51.7718,51.7796,51.756,51.7796,18856.0
2016-08-19 14:30:00,65.78,65.82,65.77,65.79,37727.0,51.7796,51.8111,51.7718,51.7875,37727.0
2016-08-19 14:35:00,65.79,65.82,65.78,65.79,39808.0,51.7875,51.8111,51.7796,51.7875,39808.0
2016-08-19 14:40:00,65.79,65.85,65.78,65.82,28069.0,51.7875,51.8347,51.7796,51.8111,28069.0
2016-08-19 14:45:00,65.82,65.83,65.75,65.78,72488.0,51.8111,51.819,51.756,51.7796,72488.0
2016-08-19 14:50:00,65.78,65.86,65.77,65.84,77556.0,51.7796,51.8426,51.7718,51.8269,77556.0
2016-08-19 14:55:00,65.84,65.84,65.79,65.81,67355.0,51.8269,51.8269,51.7875,51.8033,67355.0
2016-08-19 15:00:00,65.81,65.82,65.78,65.78,46259.0,51.8033,51.8111,51.7796,51.7796,46259.0
2016-08-19 15:05:00,65.78,65.83,65.78,65.82,76054.0,51.7796,51.819,51.7796,51.8111,76054.0
2016-08-19 15:10:00,65.82,65.83,65.78,65.81,72075.0,51.8111,51.819,51.7796,51.8033,72075.0
2016-08-19 15:15:00,65.81,65.83,65.79,65.83,84856.0,51.8033,51.819,51.7875,51.819,84856.0
2016-08-19 15:20:00,65.82,65.84,65.8,65.83,71834.0,51.8111,51.8269,51.7954,51.819,71834.0
2016-08-19 15:25:00,65.83,65.86,65.83,65.86,67078.0,51.819,51.8426,51.819,51.8426,67078.0
2016-08-19 15:30:00,65.86,65.88,65.82,65.85,88515.0,51.8426,51.8584,51.8111,51.8347,88515.0
2016-08-19 15:35:00,65.85,65.88,65.83,65.84,71501.0,51.8347,51.8584,51.819,51.8269,71501.0
2016-08-19 15:40:00,65.84,65.85,65.81,65.82,78359.0,51.8269,51.8347,51.8033,51.8111,78359.0
2016-08-19 15:45:00,65.81,65.84,65.81,65.84,120186.0,51.8033,51.8269,51.8033,51.8269,120186.0
2016-08-19 15:50:00,65.84,65.86,65.81,65.85,147613.0,51.8269,51.8426,51.8033,51.8347,147613.0
2016-08-19 15:55:00,65.85,65.86,65.78,65.84,607329.0,51.8347,51.8426,51.7796,51.8269,607329.0
2016-08-22 09:30:00,65.75,65.75,65.47,65.48,241958.0,51.756,51.756,51.5356,51.5435,241958.0
2016-08-22 09:35:00,65.48,65.61,65.43,65.56,217813.0,51.5435,51.6458,51.5041,51.6065,217813.0
2016-08-22 09:40:00,65.56,65.56,65.41,65.46,152191.0,51.6065,51.6065,51.4884,51.5278,152191.0
2016-08-22 09:45:00,65.45,65.54,65.42,65.47,135210.0,51.5199,51.5907,51.4963,51.5356,135210.0
2016-08-22 09:50:00,65.47,65.54,65.42,65.5,165572.0,51.5356,51.5907,51.4963,51.5592,165572.0
2016-08-22 09:55:00,65.5,65.53,65.45,65.51,136943.0,51.5592,51.5829,51.5199,51.5671,136943.0
2016-08-22 10:00:00,65.51,65.54,65.43,65.46,132959.0,51.5671,51.5907,51.5041,51.5278,132959.0
2016-08-22 10:05:00,65.47,65.53,65.46,65.51,94912.0,51.5356,51.5829,51.5278,51.5671,94912.0
2016-08-22 10:10:00,65.5,65.61,65.49,65.59,101313.0,51.5592,51.6458,51.5514,51.6301,101313.0
2016-08-22 10:15:00,65.59,65.74,65.59,65.7,144219.0,51.6301,51.7482,51.6301,51.7167,144219.0
2016-08-22 10:20:00,65.7,65.73,65.65,65.73,90314.0,51.7167,51.7403,51.6773,51.7403,90314.0
2016-08-22 10:25:00,65.73,65.78,65.69,65.69,111603.0,51.7403,51.7796,51.7088,51.7088,111603.0
2016-08-22 10:30:00,65.69,65.8,65.68,65.78,89933.0,51.7088,51.7954,51.7009,51.7796,89933.0
2016-08-22 10:35:00,65.78,65.8,65.73,65.75,77794.0,51.7796,51.7954,51.7403,51.756,77794.0
2016-08-22 10:40:00,65.75,65.79,65.74,65.77,76186.0,51.756,51.7875,51.7482,51.7718,76186.0
2016-08-22 10:45:00,65.77,65.82,65.75,65.77,55756.0,51.7718,51.8111,51.756,51.7718,55756.0
2016-08-22 10:50:00,65.76,65.81,65.74,65.76,103709.0,51.7639,51.8033,51.7482,51.7639,103709.0
2016-08-22 10:55:00,65.77,65.8,65.71,65.73,67296.0,51.7718,51.7954,51.7245,51.7403,67296.0
2016-08-22 11:00:00,65.72,65.8,65.72,65.76,71624.0,51.7324,51.7954,51.7324,51.7639,71624.0
2016-08-22 11:05:00,65.76,65.83,65.75,65.79,82203.0,51.7639,51.819,51.756,51.7875,82203.0
2016-08-22 11:10:00,65.79,65.85,65.78,65.81,80420.0,51.7875,51.8347,51.7796,51.8033,80420.0
2016-08-22 11:15:00,65.81,65.81,65.7,65.7,142366.0,51.8033,51.8033,51.7167,51.7167,142366.0
2016-08-22 11:20:00,65.7,65.7,65.57,65.57,122774.0,51.7167,51.7167,51.6143,51.6143,122774.0
2016-08-22 11:25:00,65.57,65.62,65.56,65.59,78936.0,51.6143,51.6537,51.6065,51.6301,78936.0
2016-08-22 11:30:00,65.59,65.63,65.54,65.63,95770.0,51.6301,51.6616,51.5907,51.6616,95770.0
2016-08-22 11:35:00,65.63,65.66,65.6,65.63,100120.0,51.6616,51.6852,51.638,51.6616,100120.0
2016-08-22 11:40:00,65.62,65.65,65.58,65.59,58271.0,51.6537,51.6773,51.6222,51.6301,58271.0
2016-08-22 11:45:00,65.58,65.6,65.55,65.6,51953.0,51.6222,51.638,51.5986,51.638,51953.0
2016-08-22 11:50:00,65.59,65.64,65.59,65.63,51951.0,51.6301,51.6694,51.6301,51.6616,51951.0
2016-08-22 11:55:00,65.62,65.63,65.58,65.6,50587.0,51.6537,51.6616,51.6222,51.638,50587.0
2016-08-22 12:00:00,65.6,65.61,65.56,65.58,35181.0,51.638,51.6458,51.6065,51.6222,35181.0
2016-08-22 12:05:00,65.58,65.59,65.55,65.55,41285.0,51.6222,51.6301,51.5986,51.5986,41285.0
2016-08-22 12:10:00,65.56,65.57,65.52,65.57,50432.0,51.6065,51.6143,51.575,51.6143,50432.0
2016-08-22 12:15:00,65.57,65.61,65.57,65.6,38603.0,51.6143,51.6458,51.6143,51.638,38603.0
2016-08-22 12:20:00,65.61,65.74,65.6,65.74,107349.0,51.6458,51.7482,51.638,51.7482,107349.0
2016-08-22 12:25:00,65.75,65.85,65.75,65.82,111605.0,51.756,51.8347,51.756,51.8111,111605.0
2016-08-22 12:30:00,65.82,65.83,65.8,65.81,72554.0,51.8111,51.819,51.7954,51.8033,72554.0
2016-08-22 12:35:00,65.82,65.83,65.81,65.82,41032.0,51.8111,51.819,51.8033,51.8111,41032.0
2016-08-22 12:40:00,65.81,65.83,65.76,65.77,63793.0,51.8033,51.819,51.7639,51.7718,63793.0
2016-08-22 12:45:00,65.76,65.84,65.72,65.83,60466.0,51.7639,51.8269,51.7324,51.819,60466.0
2016-08-22 12:50:00,65.83,65.86,65.81,65.83,41237.0,51.819,51.8426,51.8033,51.819,41237.0
2016-08-22 12:55:00,65.83,65.83,65.77,65.8,33524.0,51.819,51.819,51.7718,51.7954,33524.0
2016-08-22 13:00:00,65.8,65.82,65.78,65.79,54920.0,51.7954,51.8111,51.7796,51.7875,54920.0
2016-08-22 13:05:00,65.78,65.82,65.76,65.81,68818.0,51.7796,51.8111,51.7639,51.8033,68818.0
2016-08-22 13:10:00,65.81,65.83,65.78,65.79,55525.0,51.8033,51.819,51.7796,51.7875,55525.0
2016-08-22 13:15:00,65.78,65.82,65.78,65.81,53030.0,51.7796,51.8111,51.7796,51.8033,53030.0
2016-08-22 13:20:00,65.81,65.82,65.64,65.65,147152.0,51.8033,51.8111,51.6694,51.6773,147152.0
2016-08-22 13:25:00,65.65,65.69,65.61,65.69,69149.0,51.6773,51.7088,51.6458,51.7088,69149.0
2016-08-22 13:30:00,65.68,65.69,65.62,65.64,39590.0,51.7009,51.7088,51.6537,51.6694,39590.0
2016-08-22 13:35:00,65.65,65.67,65.64,65.66,32789.0,51.6773,51.6931,51.6694,51.6852,32789.0
2016-08-22 13:40:00,65.66,65.74,65.66,65.74,68325.0,51.6852,51.7482,51.6852,51.7482,68325.0
2016-08-22 13:45:00,65.74,65.77,65.73,65.76,62305.0,51.7482,51.7718,51.7403,51.7639,62305.0
2016-08-22 13:50:00,65.77,65.79,65.74,65.75,36262.0,51.7718,51.7875,51.7482,51.756,36262.0
2016-08-22 13:55:00,65.75,65.78,65.73,65.74,41319.0,51.756,51.7796,51.7403,51.7482,41319.0
2016-08-22 14:00:00,65.74,65.84,65.74,65.83,59559.0,51.7482,51.8269,51.7482,51.819,59559.0
2016-08-22 14:05:00,65.83,65.85,65.81,65.82,67226.0,51.819,51.8347,51.8033,51.8111,67226.0
2016-08-22 14:10:00,65.81,65.86,65.78,65.84,53274.0,51.8033,51.8426,51.7796,51.8269,53274.0
2016-08-22 14:15:00,65.84,65.85,65.81,65.82,34558.0,51.8269,51.8347,51.8033,51.8111,34558.0
2016-08-22 14:20:00,65.82,65.85,65.8,65.81,71131.0,51.8111,51.8347,51.7954,51.8033,71131.0
2016-08-22 14:25:00,65.81,65.84,65.74,65.75,84845.0,51.8033,51.8269,51.7482,51.756,84845.0
2016-08-22 14:30:00,65.74,65.81,65.73,65.81,61857.0,51.7482,51.8033,51.7403,51.8033,61857.0
2016-08-22 14:35:00,65.8,65.84,65.79,65.83,52787.0,51.7954,51.8269,51.7875,51.819,52787.0
2016-08-22 14:40:00,65.84,65.87,65.83,65.87,72672.0,51.8269,51.8505,51.819,51.8505,72672.0
2016-08-22 14:45:00,65.87,65.88,65.85,65.85,72884.0,51.8505,51.8584,51.8347,51.8347,72884.0
2016-08-22 14:50:00,65.85,65.87,65.82,65.84,82830.0,51.8347,51.8505,51.8111,51.8269,82830.0
2016-08-22 14:55:00,65.85,65.85,65.79,65.82,75080.0,51.8347,51.8347,51.7875,51.8111,75080.0
2016-08-22 15:00:00,65.81,65.85,65.81,65.83,116180.0,51.8033,51.8347,51.8033,51.819,116180.0
2016-08-22 15:05:00,65.83,65.84,65.8,65.82,58436.0,51.819,51.8269,51.7954,51.8111,58436.0
2016-08-22 15:10:00,65.83,65.83,65.78,65.8,80520.0,51.819,51.819,51.7796,51.7954,80520.0
2016-08-22 15:15:00,65.79,65.83,65.78,65.8,55174.0,51.7875,51.819,51.7796,51.7954,55174.0
2016-08-22 15:20:00,65.81,65.82,65.79,65.79,67244.0,51.8033,51.8111,51.7875,51.7875,67244.0
2016-08-22 15:25:00,65.79,65.83,65.78,65.81,70608.0,51.7875,51.819,51.7796,51.8033,70608.0
2016-08-22 15:30:00,65.81,65.82,65.78,65.81,94312.0,51.8033,51.8111,51.7796,51.8033,94312.0
2016-08-22 15:35:00,65.81,65.81,65.78,65.8,80137.0,51.8033,51.8033,51.7796,51.7954,80137.0
2016-08-22 15:40:00,65.79,65.83,65.79,65.79,100332.0,51.7875,51.819,51.7875,51.7875,100332.0
2016-08-22 15:45:00,65.8,65.82,65.79,65.8,118473.0,51.7954,51.8111,51.7875,51.7954,118473.0
2016-08-22 15:50:00,65.81,65.82,65.77,65.82,164749.0,51.8033,51.8111,51.7718,51.8111,164749.0
2016-08-22 15:55:00,65.82,65.83,65.78,65.79,304655.0,51.8111,51.819,51.7796,51.7875,304655.0
2016-08-23 09:30:00,66.07,66.23,66.07,66.12,418508.0,52.0079,52.1339,52.0079,52.0473,418508.0
2016-08-23 09:35:00,66.12,66.22,66.1,66.2,257121.0,52.0473,52.126,52.0315,52.1103,257121.0
2016-08-23 09:40:00,66.2,66.27,66.16,66.23,184622.0,52.1103,52.1654,52.0788,52.1339,184622.0
2016-08-23 09:45:00,66.24,66.3,66.19,66.23,150528.0,52.1417,52.189,52.1024,52.1339,150528.0
2016-08-23 09:50:00,66.22,66.27,66.18,66.21,151577.0,52.126,52.1654,52.0945,52.1181,151577.0
2016-08-23 09:55:00,66.2,66.28,66.19,66.26,167077.0,52.1103,52.1732,52.1024,52.1575,167077.0
2016-08-23 10:00:00,66.26,66.34,66.24,66.29,154231.0,52.1575,52.2205,52.1417,52.1811,154231.0
2016-08-23 10:05:00,66.29,66.31,66.23,66.24,104541.0,52.1811,52.1968,52.1339,52.1417,104541.0
2016-08-23 10:10:00,66.24,66.31,66.22,66.23,113514.0,52.1417,52.1968,52.126,52.1339,113514.0
2016-08-23 10:15:00,66.23,66.3,66.2,66.21,110405.0,52.1339,52.189,52.1103,52.1181,110405.0
2016-08-23 10:20:00,66.21,66.26,66.16,66.19,138407.0,52.1181,52.1575,52.0788,52.1024,138407.0
2016-08-23 10:25:00,66.19,66.23,66.16,66.2,165206.0,52.1024,52.1339,52.0788,52.1103,165206.0
2016-08-23 10:30:00,66.2,66.21,66.15,66.16,98555.0,52.1103,52.1181,52.0709,52.0788,98555.0
2016-08-23 10:35:00,66.15,66.17,66.11,66.16,117858.0,52.0709,52.0866,52.0394,52.0788,117858.0
2016-08-23 10:40:00,66.16,66.18,66.12,66.13,86647.0,52.0788,52.0945,52.0473,52.0552,86647.0
2016-08-23 10:45:00,66.13,66.21,66.12,66.17,123262.0,52.0552,52.1181,52.0473,52.0866,123262.0
2016-08-23 10:50:00,66.18,66.18,66.15,66.16,55591.0,52.0945,52.0945,52.0709,52.0788,55591.0
2016-08-23 10:55:00,66.15,66.17,66.11,66.15,118887.0,52.0709,52.0866,52.0394,52.0709,118887.0
2016-08-23 11:00:00,66.15,66.16,66.08,66.09,103610.0,52.0709,52.0788,52.0158,52.0237,103610.0
2016-08-23 11:05:00,66.08,66.1,66.01,66.04,112038.0,52.0158,52.0315,51.9607,51.9843,112038.0
2016-08-23 11:10:00,66.04,66.09,66.01,66.06,63216.0,51.9843,52.0237,51.9607,52.0001,63216.0
2016-08-23 11:15:00,66.06,66.09,66.02,66.08,74559.0,52.0001,52.0237,51.9686,52.0158,74559.0
2016-08-23 11:20:00,66.08,66.14,66.07,66.13,65493.0,52.0158,52.063,52.0079,52.0552,65493.0
2016-08-23 11:25:00,66.13,66.13,66.07,66.11,43354.0,52.0552,52.0552,52.0079,52.0394,43354.0
2016-08-23 11:30:00,66.12,66.14,66.09,66.14,40595.0,52.0473,52.063,52.0237,52.063,40595.0
2016-08-23 11:35:00,66.13,66.15,66.12,66.14,44572.0,52.0552,52.0709,52.0473,52.063,44572.0
2016-08-23 11:40:00,66.14,66.16,66.11,66.14,69454.0,52.063,52.0788,52.0394,52.063,69454.0
2016-08-23 11:45:00,66.14,66.15,66.08,66.08,153089.0,52.063,52.0709,52.0158,52.0158,153089.0
2016-08-23 11:50:00,66.08,66.09,66.03,66.03,58878.0,52.0158,52.0237,51.9764,51.9764,58878.0
2016-08-23 11:55:00,66.03,66.05,66.01,66.01,65547.0,51.9764,51.9922,51.9607,51.9607,65547.0
2016-08-23 12:00:00,66.02,66.02,65.92,65.94,126334.0,51.9686,51.9686,51.8898,51.9056,126334.0
2016-08-23 12:05:00,65.94,65.96,65.9,65.91,38107.0,51.9056,51.9213,51.8741,51.882,38107.0
2016-08-23 12:10:00,65.9,65.98,65.89,65.96,83909.0,51.8741,51.9371,51.8662,51.9213,83909.0
2016-08-23 12:15:00,65.96,65.97,65.93,65.96,65703.0,51.9213,51.9292,51.8977,51.9213,65703.0
2016-08-23 12:20:00,65.95,65.97,65.92,65.94,64904.0,51.9135,51.9292,51.8898,51.9056,64904.0
2016-08-23 12:25:00,65.94,65.96,65.93,65.95,21398.0,51.9056,51.9213,51.8977,51.9135,21398.0
2016-08-23 12:30:00,65.94,65.96,65.92,65.94,40305.0,51.9056,51.9213,51.8898,51.9056,40305.0
2016-08-23 12:35:00,65.94,66.0,65.93,65.99,37244.0,51.9056,51.9528,51.8977,51.9449,37244.0
2016-08-23 12:40:00,66.0,66.04,66.0,66.04,59214.0,51.9528,51.9843,51.9528,51.9843,59214.0
2016-08-23 12:45:00,66.04,66.04,66.0,66.02,52869.0,51.9843,51.9843,51.9528,51.9686,52869.0
2016-08-23 12:50:00,66.01,66.02,65.92,65.93,53843.0,51.9607,51.9686,51.8898,51.8977,53843.0
2016-08-23 12:55:00,65.92,65.98,65.91,65.97,41670.0,51.8898,51.9371,51.882,51.9292,41670.0
2016-08-23 13:00:00,65.97,66.02,65.96,66.01,28593.0,51.9292,51.9686,51.9213,51.9607,28593.0
2016-08-23 13:05:00,66.01,66.03,65.98,65.98,44027.0,51.9607,51.9764,51.9371,51.9371,44027.0
2016-08-23 13:10:00,65.99,66.01,65.97,65.99,37094.0,51.9449,51.9607,51.9292,51.9449,37094.0
2016-08-23 13:15:00,66.0,66.0,65.98,65.98,35998.0,51.9528,51.9528,51.9371,51.9371,35998.0
2016-08-23 13:20:00,65.98,66.02,65.97,66.0,39818.0,51.9371,51.9686,51.9292,51.9528,39818.0
2016-08-23 13:25:00,66.0,66.01,65.96,65.98,107341.0,51.9528,51.9607,51.9213,51.9371,107341.0
2016-08-23 13:30:00,65.98,66.03,65.96,66.02,52232.0,51.9371,51.9764,51.9213,51.9686,52232.0
2016-08-23 13:35:00,66.02,66.03,65.99,65.99,29059.0,51.9686,51.9764,51.9449,51.9449,29059.0
2016-08-23 13:40:00,65.99,66.0,65.97,65.97,35819.0,51.9449,51.9528,51.9292,51.9292,35819.0
2016-08-23 13:45:00,65.98,65.99,65.96,65.98,40579.0,51.9371,51.9449,51.9213,51.9371,40579.0
2016-08-23 13:50:00,65.98,66.04,65.97,66.02,45337.0,51.9371,51.9843,51.9292,51.9686,45337.0
2016-08-23 13:55:00,66.02,66.03,66.01,66.02,28758.0,51.9686,51.9764,51.9607,51.9686,28758.0
2016-08-23 14:00:00,66.02,66.02,65.96,65.97,45771.0,51.9686,51.9686,51.9213,51.9292,45771.0
2016-08-23 14:05:00,65.98,65.99,65.97,65.97,41088.0,51.9371,51.9449,51.9292,51.9292,41088.0
2016-08-23 14:10:00,65.97,65.97,65.95,65.96,23535.0,51.9292,51.9292,51.9135,51.9213,23535.0
2016-08-23 14:15:00,65.96,65.97,65.94,65.96,46545.0,51.9213,51.9292,51.9056,51.9213,46545.0
2016-08-23 14:20:00,65.95,65.97,65.93,65.97,39504.0,51.9135,51.9292,51.8977,51.9292,39504.0
2016-08-23 14:25:00,65.97,66.0,65.96,65.99,54477.0,51.9292,51.9528,51.9213,51.9449,54477.0
2016-08-23 14:30:00,65.99,66.02,65.97,65.98,64433.0,51.9449,51.9686,51.9292,51.9371,64433.0
2016-08-23 14:35:00,65.98,65.99,65.95,65.97,53779.0,51.9371,51.9449,51.9135,51.9292,53779.0
2016-08-23 14:40:00,65.97,65.97,65.93,65.95,49990.0,51.9292,51.9292,51.8977,51.9135,49990.0
2016-08-23 14:45:00,65.94,65.96,65.93,65.95,43011.0,51.9056,51.9213,51.8977,51.9135,43011.0
2016-08-23 14:50:00,65.95,65.95,65.89,65.9,67277.0,51.9135,51.9135,51.8662,51.8741,67277.0
2016-08-23 14:55:00,65.9,65.91,65.88,65.9,54114.0,51.8741,51.882,51.8584,51.8741,54114.0
2016-08-23 15:00:00,65.89,65.9,65.88,65.9,36108.0,51.8662,51.8741,51.8584,51.8741,36108.0
2016-08-23 15:05:00,65.9,65.9,65.86,65.88,51809.0,51.8741,51.8741,51.8426,51.8584,51809.0
2016-08-23 15:10:00,65.87,65.92,65.86,65.91,62975.0,51.8505,51.8898,51.8426,51.882,62975.0
2016-08-23 15:15:00,65.91,65.91,65.84,65.85,102360.0,51.882,51.882,51.8269,51.8347,102360.0
2016-08-23 15:20:00,65.86,65.89,65.84,65.89,91625.0,51.8426,51.8662,51.8269,51.8662,91625.0
2016-08-23 15:25:00,65.89,65.9,65.86,65.9,56149.0,51.8662,51.8741,51.8426,51.8741,56149.0
2016-08-23 15:30:00,65.89,65.9,65.86,65.87,83969.0,51.8662,51.8741,51.8426,51.8505,83969.0
2016-08-23 15:35:00,65.87,65.87,65.81,65.81,108593.0,51.8505,51.8505,51.8033,51.8033,108593.0
2016-08-23 15:40:00,65.81,65.82,65.77,65.79,216763.0,51.8033,51.8111,51.7718,51.7875,216763.0
2016-08-23 15:45:00,65.79,65.85,65.78,65.85,149609.0,51.7875,51.8347,51.7796,51.8347,149609.0
2016-08-23 15:50:00,65.85,65.86,65.81,65.82,131845.0,51.8347,51.8426,51.8033,51.8111,131845.0
2016-08-23 15:55:00,65.83,65.83,65.76,65.77,360063.0,51.819,51.819,51.7639,51.7718,360063.0
2016-08-24 09:30:00,65.99,66.05,65.77,66.03,293251.0,51.9449,51.9922,51.7718,51.9764,293251.0
2016-08-24 09:35:00,66.03,66.23,66.02,66.19,330995.0,51.9764,52.1339,51.9686,52.1024,330995.0
2016-08-24 09:40:00,66.19,66.21,66.1,66.12,119034.0,52.1024,52.1181,52.0315,52.0473,119034.0
2016-08-24 09:45:00,66.13,66.16,66.09,66.12,172613.0,52.0552,52.0788,52.0237,52.0473,172613.0
2016-08-24 09:50:00,66.11,66.12,66.01,66.04,306363.0,52.0394,52.0473,51.9607,51.9843,306363.0
2016-08-24 09:55:00,66.05,66.07,65.98,66.02,179550.0,51.9922,52.0079,51.9371,51.9686,179550.0
2016-08-24 10:00:00,66.03,66.11,66.01,66.1,98217.0,51.9764,52.0394,51.9607,52.0315,98217.0
2016-08-24 10:05:00,66.1,66.16,66.09,66.12,154911.0,52.0315,52.0788,52.0237,52.0473,154911.0
2016-08-24 10:10:00,66.12,66.12,66.05,66.08,125337.0,52.0473,52.0473,51.9922,52.0158,125337.0
2016-08-24 10:15:00,66.09,66.11,66.02,66.06,129651.0,52.0237,52.0394,51.9686,52.0001,129651.0
2016-08-24 10:20:00,66.06,66.07,66.03,66.07,61371.0,52.0001,52.0079,51.9764,52.0079,61371.0
2016-08-24 10:25:00,66.07,66.1,66.02,66.1,94354.0,52.0079,52.0315,51.9686,52.0315,94354.0
2016-08-24 10:30:00,66.1,66.12,66.04,66.11,86401.0,52.0315,52.0473,51.9843,52.0394,86401.0
2016-08-24 10:35:00,66.11,66.13,66.08,66.09,165343.0,52.0394,52.0552,52.0158,52.0237,165343.0
2016-08-24 10:40:00,66.08,66.09,66.04,66.08,62183.0,52.0158,52.0237,51.9843,52.0158,62183.0
2016-08-24 10:45:00,66.08,66.08,65.95,65.98,84249.0,52.0158,52.0158,51.9135,51.9371,84249.0
2016-08-24 10:50:00,65.98,65.98,65.93,65.94,72353.0,51.9371,51.9371,51.8977,51.9056,72353.0
2016-08-24 10:55:00,65.94,65.97,65.9,65.97,108577.0,51.9056,51.9292,51.8741,51.9292,108577.0
2016-08-24 11:00:00,65.97,66.02,65.97,66.01,105817.0,51.9292,51.9686,51.9292,51.9607,105817.0
2016-08-24 11:05:00,66.0,66.06,66.0,66.06,59568.0,51.9528,52.0001,51.9528,52.0001,59568.0
2016-08-24 11:10:00,66.05,66.05,65.93,65.94,135675.0,51.9922,51.9922,51.8977,51.9056,135675.0
2016-08-24 11:15:00,65.94,65.95,65.91,65.94,116495.0,51.9056,51.9135,51.882,51.9056,116495.0
2016-08-24 11:20:00,65.93,65.94,65.91,65.94,49395.0,51.8977,51.9056,51.882,51.9056,49395.0
2016-08-24 11:25:00,65.94,66.01,65.92,65.98,78138.0,51.9056,51.9607,51.8898,51.9371,78138.0
2016-08-24 11:30:00,65.98,65.99,65.96,65.98,54369.0,51.9371,51.9449,51.9213,51.9371,54369.0
2016-08-24 11:35:00,65.98,66.04,65.98,66.03,114723.0,51.9371,51.9843,51.9371,51.9764,114723.0
2016-08-24 11:40:00,66.04,66.04,65.94,65.95,73935.0,51.9843,51.9843,51.9056,51.9135,73935.0
2016-08-24 11:45:00,65.94,65.95,65.89,65.92,89289.0,51.9056,51.9135,51.8662,51.8898,89289.0
2016-08-24 11:50:00,65.92,65.93,65.89,65.92,82712.0,51.8898,51.8977,51.8662,51.8898,82712.0
2016-08-24 11:55:00,65.91,65.96,65.9,65.95,81254.0,51.882,51.9213,51.8741,51.9135,81254.0
2016-08-24 12:00:00,65.95,65.95,65.92,65.95,57039.0,51.9135,51.9135,51.8898,51.9135,57039.0
2016-08-24 12:05:00,65.95,66.05,65.95,66.03,97034.0,51.9135,51.9922,51.9135,51.9764,97034.0
2016-08-24 12:10:00,66.04,66.07,66.03,66.05,78035.0,51.9843,52.0079,51.9764,51.9922,78035.0
2016-08-24 12:15:00,66.04,66.05,66.01,66.02,45014.0,51.9843,51.9922,51.9607,51.9686,45014.0
2016-08-24 12:20:00,66.02,66.04,66.01,66.03,54523.0,51.9686,51.9843,51.9607,51.9764,54523.0
2016-08-24 12:25:00,66.03,66.06,66.02,66.03,50232.0,51.9764,52.0001,51.9686,51.9764,50232.0
2016-08-24 12:30:00,66.04,66.07,66.03,66.04,50234.0,51.9843,52.0079,51.9764,51.9843,50234.0
2016-08-24 12:35:00,66.04,66.07,66.03,66.06,48099.0,51.9843,52.0079,51.9764,52.0001,48099.0
2016-08-24 12:40:00,66.06,66.09,66.04,66.07,145810.0,52.0001,52.0237,51.9843,52.0079,145810.0
2016-08-24 12:45:00,66.08,66.11,66.07,66.09,81173.0,52.0158,52.0394,52.0079,52.0237,81173.0
2016-08-24 12:50:00,66.1,66.14,66.09,66.14,68580.0,52.0315,52.063,52.0237,52.063,68580.0
2016-08-24 12:55:00,66.14,66.14,66.1,66.11,50564.0,52.063,52.063,52.0315,52.0394,50564.0
2016-08-24 13:00:00,66.1,66.12,66.1,66.12,34705.0,52.0315,52.0473,52.0315,52.0473,34705.0
2016-08-24 13:05:00,66.11,66.13,66.08,66.09,99664.0,52.0394,52.0552,52.0158,52.0237,99664.0
2016-08-24 13:10:00,66.09,66.11,66.07,66.1,39815.0,52.0237,52.0394,52.0079,52.0315,39815.0
2016-08-24 13:15:00,66.1,66.13,66.1,66.13,58404.0,52.0315,52.0552,52.0315,52.0552,58404.0
2016-08-24 13:20:00,66.12,66.16,66.11,66.16,147804.0,52.0473,52.0788,52.0394,52.0788,147804.0
2016-08-24 13:25:00,66.15,66.17,66.14,66.16,27798.0,52.0709,52.0866,52.063,52.0788,27798.0
2016-08-24 13:30:00,66.15,66.16,66.13,66.15,44548.0,52.0709,52.0788,52.0552,52.0709,44548.0
2016-08-24 13:35:00,66.16,66.16,66.12,66.12,27415.0,52.0788,52.0788,52.0473,52.0473,27415.0
2016-08-24 13:40:00,66.12,66.16,66.12,66.14,61330.0,52.0473,52.0788,52.0473,52.063,61330.0
2016-08-24 13:45:00,66.14,66.17,66.13,66.14,78857.0,52.063,52.0866,52.0552,52.063,78857.0
2016-08-24 13:50:00,66.14,66.16,66.13,66.14,40546.0,52.063,52.0788,52.0552,52.063,40546.0
2016-08-24 13:55:00,66.13,66.14,66.12,66.13,55900.0,52.0552,52.063,52.0473,52.0552,55900.0
2016-08-24 14:00:00,66.13,66.15,66.08,66.09,92763.0,52.0552,52.0709,52.0158,52.0237,92763.0
2016-08-24 14:05:00,66.09,66.1,66.01,66.09,147662.0,52.0237,52.0315,51.9607,52.0237,147662.0
2016-08-24 14:10:00,66.08,66.11,66.06,66.09,75307.0,52.0158,52.0394,52.0001,52.0237,75307.0
2016-08-24 14:15:00,66.09,66.1,66.06,66.08,49508.0,52.0237,52.0315,52.0001,52.0158,49508.0
2016-08-24 14:20:00,66.08,66.09,66.01,66.01,91809.0,52.0158,52.0237,51.9607,51.9607,91809.0
2016-08-24 14:25:00,66.01,66.02,65.99,66.02,93366.0,51.9607,51.9686,51.9449,51.9686,93366.0
2016-08-24 14:30:00,66.02,66.04,65.99,66.03,34547.0,51.9686,51.9843,51.9449,51.9764,34547.0
2016-08-24 14:35:00,66.04,66.09,66.03,66.09,82746.0,51.9843,52.0237,51.9764,52.0237,82746.0
2016-08-24 14:40:00,66.09,66.13,66.07,66.12,118031.0,52.0237,52.0552,52.0079,52.0473,118031.0
2016-08-24 14:45:00,66.12,66.12,66.05,66.05,36961.0,52.0473,52.0473,51.9922,51.9922,36961.0
2016-08-24 14:50:00,66.05,66.1,66.03,66.08,66091.0,51.9922,52.0315,51.9764,52.0158,66091.0
2016-08-24 14:55:00,66.09,66.11,66.08,66.08,47514.0,52.0237,52.0394,52.0158,52.0158,47514.0
2016-08-24 15:00:00,66.08,66.09,66.07,66.09,68037.0,52.0158,52.0237,52.0079,52.0237,68037.0
2016-08-24 15:05:00,66.09,66.09,66.0,66.01,80111.0,52.0237,52.0237,51.9528,51.9607,80111.0
2016-08-24 15:10:00,66.01,66.04,65.99,65.99,134065.0,51.9607,51.9843,51.9449,51.9449,134065.0
2016-08-24 15:15:00,66.0,66.05,65.99,66.02,90979.0,51.9528,51.9922,51.9449,51.9686,90979.0
2016-08-24 15:20:00,66.02,66.09,66.01,66.06,108558.0,51.9686,52.0237,51.9607,52.0001,108558.0
2016-08-24 15:25:00,66.06,66.06,66.03,66.03,74606.0,52.0001,52.0001,51.9764,51.9764,74606.0
2016-08-24 15:30:00,66.03,66.06,66.0,66.05,97618.0,51.9764,52.0001,51.9528,51.9922,97618.0
2016-08-24 15:35:00,66.05,66.05,65.93,65.94,236211.0,51.9922,51.9922,51.8977,51.9056,236211.0
2016-08-24 15:40:00,65.93,65.95,65.89,65.9,178625.0,51.8977,51.9135,51.8662,51.8741,178625.0
2016-08-24 15:45:00,65.9,65.91,65.84,65.88,257068.0,51.8741,51.882,51.8269,51.8584,257068.0
2016-08-24 15:50:00,65.88,65.94,65.88,65.92,301855.0,51.8584,51.9056,51.8584,51.8898,301855.0
2016-08-24 15:55:00,65.92,65.97,65.89,65.96,646981.0,51.8898,51.9292,51.8662,51.9213,646981.0
2016-08-25 09:30:00,65.91,66.08,65.88,66.0,207513.0,51.882,52.0158,51.8584,51.9528,207513.0
2016-08-25 09:35:00,65.99,66.05,65.94,66.0,130445.0,51.9449,51.9922,51.9056,51.9528,130445.0
2016-08-25 09:40:00,66.01,66.07,65.95,66.05,106917.0,51.9607,52.0079,51.9135,51.9922,106917.0
2016-08-25 09:45:00,66.04,66.04,65.91,65.94,133575.0,51.9843,51.9843,51.882,51.9056,133575.0
2016-08-25 09:50:00,65.94,65.94,65.81,65.85,172613.0,51.9056,51.9056,51.8033,51.8347,172613.0
2016-08-25 09:55:00,65.86,65.96,65.83,65.91,209864.0,51.8426,51.9213,51.819,51.882,209864.0
2016-08-25 10:00:00,65.91,66.03,65.88,66.02,152565.0,51.882,51.9764,51.8584,51.9686,152565.0
2016-08-25 10:05:00,66.01,66.04,65.96,65.98,110915.0,51.9607,51.9843,51.9213,51.9371,110915.0
2016-08-25 10:10:00,65.98,66.02,65.92,66.0,122612.0,51.9371,51.9686,51.8898,51.9528,122612.0
2016-08-25 10:15:00,65.99,66.0,65.92,65.97,72426.0,51.9449,51.9528,51.8898,51.9292,72426.0
2016-08-25 10:20:00,65.96,65.97,65.92,65.93,67397.0,51.9213,51.9292,51.8898,51.8977,67397.0
2016-08-25 10:25:00,65.93,65.97,65.9,65.91,51549.0,51.8977,51.9292,51.8741,51.882,51549.0
2016-08-25 10:30:00,65.91,65.92,65.86,65.9,99583.0,51.882,51.8898,51.8426,51.8741,99583.0
2016-08-25 10:35:00,65.89,65.9,65.79,65.81,129198.0,51.8662,51.8741,51.7875,51.8033,129198.0
2016-08-25 10:40:00,65.82,65.88,65.81,65.88,68050.0,51.8111,51.8584,51.8033,51.8584,68050.0
2016-08-25 10:45:00,65.87,65.88,65.84,65.86,71843.0,51.8505,51.8584,51.8269,51.8426,71843.0
2016-08-25 10:50:00,65.86,65.91,65.85,65.88,82813.0,51.8426,51.882,51.8347,51.8584,82813.0
2016-08-25 10:55:00,65.89,65.94,65.87,65.94,71520.0,51.8662,51.9056,51.8505,51.9056,71520.0
2016-08-25 11:00:00,65.93,66.01,65.93,65.98,157406.0,51.8977,51.9607,51.8977,51.9371,157406.0
2016-08-25 11:05:00,65.98,65.99,65.94,65.99,48587.0,51.9371,51.9449,51.9056,51.9449,48587.0
2016-08-25 11:10:00,65.99,66.06,65.97,66.05,91885.0,51.9449,52.0001,51.9292,51.9922,91885.0
2016-08-25 11:15:00,66.05,66.1,66.04,66.06,66861.0,51.9922,52.0315,51.9843,52.0001,66861.0
2016-08-25 11:20:00,66.06,66.09,66.05,66.05,57805.0,52.0001,52.0237,51.9922,51.9922,57805.0
2016-08-25 11:25:00,66.05,66.06,66.01,66.05,58334.0,51.9922,52.0001,51.9607,51.9922,58334.0
2016-08-25 11:30:00,66.04,66.07,66.03,66.03,66966.0,51.9843,52.0079,51.9764,51.9764,66966.0
2016-08-25 11:35:00,66.04,66.07,66.03,66.06,53031.0,51.9843,52.0079,51.9764,52.0001,53031.0
2016-08-25 11:40:00,66.06,66.1,66.03,66.09,92510.0,52.0001,52.0315,51.9764,52.0237,92510.0
2016-08-25 11:45:00,66.09,66.13,66.09,66.11,85871.0,52.0237,52.0552,52.0237,52.0394,85871.0
2016-08-25 11:50:00,66.1,66.13,66.09,66.13,191528.0,52.0315,52.0552,52.0237,52.0552,191528.0
2016-08-25 11:55:00,66.12,66.14,66.11,66.11,73787.0,52.0473,52.063,52.0394,52.0394,73787.0
2016-08-25 12:00:00,66.11,66.11,66.03,66.05,104413.0,52.0394,52.0394,51.9764,51.9922,104413.0
2016-08-25 12:05:00,66.04,66.05,65.98,66.01,47545.0,51.9843,51.9922,51.9371,51.9607,47545.0
2016-08-25 12:10:00,66.01,66.02,65.96,65.96,56283.0,51.9607,51.9686,51.9213,51.9213,56283.0
2016-08-25 12:15:00,65.96,66.02,65.95,66.01,60447.0,51.9213,51.9686,51.9135,51.9607,60447.0
2016-08-25 12:20:00,66.01,66.03,65.98,66.02,39365.0,51.9607,51.9764,51.9371,51.9686,39365.0
2016-08-25 12:25:00,66.01,66.02,65.96,65.96,62039.0,51.9607,51.9686,51.9213,51.9213,62039.0
2016-08-25 12:30:00,65.97,66.01,65.96,66.0,39712.0,51.9292,51.9607,51.9213,51.9528,39712.0
2016-08-25 12:35:00,66.0,66.02,65.97,66.02,45317.0,51.9528,51.9686,51.9292,51.9686,45317.0
2016-08-25 12:40:00,66.02,66.05,66.01,66.02,54961.0,51.9686,51.9922,51.9607,51.9686,54961.0
2016-08-25 12:45:00,66.01,66.05,66.01,66.04,32509.0,51.9607,51.9922,51.9607,51.9843,32509.0
2016-08-25 12:50:00,66.04,66.06,66.02,66.02,27127.0,51.9843,52.0001,51.9686,51.9686,27127.0
2016-08-25 12:55:00,66.02,66.03,65.98,66.02,43786.0,51.9686,51.9764,51.9371,51.9686,43786.0
2016-08-25 13:00:00,66.02,66.04,66.01,66.02,29203.0,51.9686,51.9843,51.9607,51.9686,29203.0
2016-08-25 13:05:00,66.02,66.03,65.99,66.0,45287.0,51.9686,51.9764,51.9449,51.9528,45287.0
2016-08-25 13:10:00,66.0,66.03,66.0,66.01,41848.0,51.9528,51.9764,51.9528,51.9607,41848.0
2016-08-25 13:15:00,66.01,66.04,66.0,66.01,66842.0,51.9607,51.9843,51.9528,51.9607,66842.0
2016-08-25 13:20:00,66.01,66.03,66.0,66.01,33723.0,51.9607,51.9764,51.9528,51.9607,33723.0
2016-08-25 13:25:00,66.01,66.06,66.0,66.05,59570.0,51.9607,52.0001,51.9528,51.9922,59570.0
2016-08-25 13:30:00,66.06,66.07,66.02,66.03,46863.0,52.0001,52.0079,51.9686,51.9764,46863.0
2016-08-25 13:35:00,66.02,66.03,65.92,65.94,118130.0,51.9686,51.9764,51.8898,51.9056,118130.0
2016-08-25 13:40:00,65.93,65.95,65.9,65.95,50028.0,51.8977,51.9135,51.8741,51.9135,50028.0
2016-08-25 13:45:00,65.94,65.97,65.93,65.94,33077.0,51.9056,51.9292,51.8977,51.9056,33077.0
2016-08-25 13:50:00,65.93,65.95,65.91,65.94,44609.0,51.8977,51.9135,51.882,51.9056,44609.0
2016-08-25 13:55:00,65.94,66.02,65.93,66.01,52262.0,51.9056,51.9686,51.8977,51.9607,52262.0
2016-08-25 14:00:00,66.01,66.02,65.97,65.98,56386.0,51.9607,51.9686,51.9292,51.9371,56386.0
2016-08-25 14:05:00,65.98,65.98,65.9,65.93,53007.0,51.9371,51.9371,51.8741,51.8977,53007.0
2016-08-25 14:10:00,65.94,66.0,65.92,65.98,61052.0,51.9056,51.9528,51.8898,51.9371,61052.0
2016-08-25 14:15:00,65.98,66.01,65.96,65.97,56708.0,51.9371,51.9607,51.9213,51.9292,56708.0
2016-08-25 14:20:00,65.98,65.98,65.9,65.97,66979.0,51.9371,51.9371,51.8741,51.9292,66979.0
2016-08-25 14:25:00,65.96,65.99,65.94,65.97,39367.0,51.9213,51.9449,51.9056,51.9292,39367.0
2016-08-25 14:30:00,65.97,66.02,65.96,66.0,57195.0,51.9292,51.9686,51.9213,51.9528,57195.0
2016-08-25 14:35:00,65.99,66.01,65.98,65.98,32651.0,51.9449,51.9607,51.9371,51.9371,32651.0
2016-08-25 14:40:00,65.99,66.03,65.98,66.02,88089.0,51.9449,51.9764,51.9371,51.9686,88089.0
2016-08-25 14:45:00,66.01,66.02,65.96,66.0,63696.0,51.9607,51.9686,51.9213,51.9528,63696.0
2016-08-25 14:50:00,66.0,66.0,65.95,65.95,59202.0,51.9528,51.9528,51.9135,51.9135,59202.0
2016-08-25 14:55:00,65.95,65.98,65.93,65.97,64509.0,51.9135,51.9371,51.8977,51.9292,64509.0
2016-08-25 15:00:00,65.98,65.99,65.95,65.96,48318.0,51.9371,51.9449,51.9135,51.9213,48318.0
2016-08-25 15:05:00,65.96,65.99,65.95,65.99,54243.0,51.9213,51.9449,51.9135,51.9449,54243.0
2016-08-25 15:10:00,65.99,66.03,65.98,66.01,106280.0,51.9449,51.9764,51.9371,51.9607,106280.0
2016-08-25 15:15:00,66.01,66.02,65.99,66.02,76186.0,51.9607,51.9686,51.9449,51.9686,76186.0
2016-08-25 15:20:00,66.02,66.04,66.01,66.03,72317.0,51.9686,51.9843,51.9607,51.9764,72317.0
2016-08-25 15:25:00,66.03,66.05,66.0,66.01,83450.0,51.9764,51.9922,51.9528,51.9607,83450.0
2016-08-25 15:30:00,66.01,66.05,66.0,66.01,93930.0,51.9607,51.9922,51.9528,51.9607,93930.0
2016-08-25 15:35:00,66.01,66.03,66.0,66.02,89972.0,51.9607,51.9764,51.9528,51.9686,89972.0
2016-08-25 15:40:00,66.01,66.03,65.99,66.01,126944.0,51.9607,51.9764,51.9449,51.9607,126944.0
2016-08-25 15:45:00,66.0,66.07,66.0,66.07,154131.0,51.9528,52.0079,51.9528,52.0079,154131.0
2016-08-25 15:50:00,66.06,66.07,66.03,66.06,183096.0,52.0001,52.0079,51.9764,52.0001,183096.0
2016-08-25 15:55:00,66.07,66.1,66.03,66.1,587260.0,52.0079,52.0315,51.9764,52.0315,587260.0
2016-08-26 09:30:00,66.33,66.5,66.22,66.25,324701.0,52.2126,52.3464,52.126,52.1496,324701.0
2016-08-26 09:35:00,66.26,66.35,66.22,66.26,172396.0,52.1575,52.2283,52.126,52.1575,172396.0
2016-08-26 09:40:00,66.26,66.36,66.22,66.35,159570.0,52.1575,52.2362,52.126,52.2283,159570.0
2016-08-26 09:45:00,66.35,66.38,66.27,66.33,111861.0,52.2283,52.2519,52.1654,52.2126,111861.0
2016-08-26 09:50:00,66.33,66.34,66.28,66.31,142951.0,52.2126,52.2205,52.1732,52.1968,142951.0
2016-08-26 09:55:00,66.31,66.32,66.19,66.26,197686.0,52.1968,52.2047,52.1024,52.1575,197686.0
2016-08-26 10:00:00,66.25,66.84,66.16,66.74,676858.0,52.1496,52.614,52.0788,52.5353,676858.0
2016-08-26 10:05:00,66.77,66.88,66.7,66.72,673518.0,52.5589,52.6455,52.5038,52.5196,673518.0
2016-08-26 10:10:00,66.72,66.77,66.38,66.46,562687.0,52.5196,52.5589,52.2519,52.3149,562687.0
2016-08-26 10:15:00,66.46,66.58,66.42,66.47,700968.0,52.3149,52.4094,52.2834,52.3228,700968.0
2016-08-26 10:20:00,66.49,66.5,66.32,66.4,269843.0,52.3385,52.3464,52.2047,52.2677,269843.0
2016-08-26 10:25:00,66.4,66.43,66.31,66.36,196589.0,52.2677,52.2913,52.1968,52.2362,196589.0
2016-08-26 10:30:00,66.36,66.49,66.35,66.41,124226.0,52.2362,52.3385,52.2283,52.2756,124226.0
2016-08-26 10:35:00,66.41,66.44,66.36,66.36,104706.0,52.2756,52.2992,52.2362,52.2362,104706.0
2016-08-26 10:40:00,66.37,66.38,66.27,66.3,138024.0,52.2441,52.2519,52.1654,52.189,138024.0
2016-08-26 10:45:00,66.3,66.32,66.23,66.28,158455.0,52.189,52.2047,52.1339,52.1732,158455.0
2016-08-26 10:50:00,66.28,66.3,66.21,66.27,127115.0,52.1732,52.189,52.1181,52.1654,127115.0
2016-08-26 10:55:00,66.27,66.36,66.27,66.29,173090.0,52.1654,52.2362,52.1654,52.1811,173090.0
2016-08-26 11:00:00,66.3,66.35,66.24,66.24,148378.0,52.189,52.2283,52.1417,52.1417,148378.0
2016-08-26 11:05:00,66.24,66.33,66.23,66.28,190744.0,52.1417,52.2126,52.1339,52.1732,190744.0
2016-08-26 11:10:00,66.28,66.33,66.25,66.31,124226.0,52.1732,52.2126,52.1496,52.1968,124226.0
2016-08-26 11:15:00,66.31,66.37,66.29,66.36,113181.0,52.1968,52.2441,52.1811,52.2362,113181.0
2016-08-26 11:20:00,66.36,66.43,66.34,66.42,100452.0,52.2362,52.2913,52.2205,52.2834,100452.0
2016-08-26 11:25:00,66.41,66.45,66.4,66.42,84444.0,52.2756,52.307,52.2677,52.2834,84444.0
2016-08-26 11:30:00,66.42,66.44,66.37,66.38,85961.0,52.2834,52.2992,52.2441,52.2519,85961.0
2016-08-26 11:35:00,66.38,66.42,66.33,66.37,95653.0,52.2519,52.2834,52.2126,52.2441,95653.0
2016-08-26 11:40:00,66.37,66.37,66.18,66.3,211716.0,52.2441,52.2441,52.0945,52.189,211716.0
2016-08-26 11:45:00,66.31,66.32,66.26,66.29,90621.0,52.1968,52.2047,52.1575,52.1811,90621.0
2016-08-26 11:50:00,66.28,66.29,66.07,66.15,191216.0,52.1732,52.1811,52.0079,52.0709,191216.0
2016-08-26 11:55:00,66.15,66.19,66.09,66.1,93226.0,52.0709,52.1024,52.0237,52.0315,93226.0
2016-08-26 12:00:00,66.1,66.1,65.96,66.01,105868.0,52.0315,52.0315,51.9213,51.9607,105868.0
2016-08-26 12:05:00,66.0,66.06,65.9,65.97,179474.0,51.9528,52.0001,51.8741,51.9292,179474.0
2016-08-26 12:10:00,65.97,66.01,65.84,66.01,200373.0,51.9292,51.9607,51.8269,51.9607,200373.0
2016-08-26 12:15:00,66.0,66.05,65.95,66.03,135265.0,51.9528,51.9922,51.9135,51.9764,135265.0
2016-08-26 12:20:00,66.03,66.1,66.02,66.07,120071.0,51.9764,52.0315,51.9686,52.0079,120071.0
2016-08-26 12:25:00,66.07,66.08,66.01,66.02,100062.0,52.0079,52.0158,51.9607,51.9686,100062.0
2016-08-26 12:30:00,66.01,66.04,65.99,66.03,92038.0,51.9607,51.9843,51.9449,51.9764,92038.0
2016-08-26 12:35:00,66.03,66.1,66.01,66.08,77013.0,51.9764,52.0315,51.9607,52.0158,77013.0
2016-08-26 12:40:00,66.08,66.14,66.05,66.12,84217.0,52.0158,52.063,51.9922,52.0473,84217.0
2016-08-26 12:45:00,66.12,66.15,66.08,66.13,66875.0,52.0473,52.0709,52.0158,52.0552,66875.0
2016-08-26 12:50:00,66.14,66.14,66.09,66.13,51610.0,52.063,52.063,52.0237,52.0552,51610.0
2016-08-26 12:55:00,66.13,66.14,66.1,66.11,53102.0,52.0552,52.063,52.0315,52.0394,53102.0
2016-08-26 13:00:00,66.11,66.23,66.1,66.17,135654.0,52.0394,52.1339,52.0315,52.0866,135654.0
2016-08-26 13:05:00,66.17,66.17,66.12,66.16,66765.0,52.0866,52.0866,52.0473,52.0788,66765.0
2016-08-26 13:10:00,66.16,66.18,66.12,66.13,43574.0,52.0788,52.0945,52.0473,52.0552,43574.0
2016-08-26 13:15:00,66.13,66.13,66.04,66.05,59523.0,52.0552,52.0552,51.9843,51.9922,59523.0
2016-08-26 13:20:00,66.05,66.08,66.0,66.08,104293.0,51.9922,52.0158,51.9528,52.0158,104293.0
2016-08-26 13:25:00,66.08,66.16,66.08,66.15,96650.0,52.0158,52.0788,52.0158,52.0709,96650.0
2016-08-26 13:30:00,66.15,66.17,66.12,66.13,43289.0,52.0709,52.0866,52.0473,52.0552,43289.0
2016-08-26 13:35:00,66.12,66.16,66.09,66.16,59847.0,52.0473,52.0788,52.0237,52.0788,59847.0
2016-08-26 13:40:00,66.16,66.16,66.11,66.11,43979.0,52.0788,52.0788,52.0394,52.0394,43979.0
2016-08-26 13:45:00,66.11,66.11,66.04,66.08,65186.0,52.0394,52.0394,51.9843,52.0158,65186.0
2016-08-26 13:50:00,66.07,66.09,66.02,66.06,75628.0,52.0079,52.0237,51.9686,52.0001,75628.0
2016-08-26 13:55:00,66.06,66.1,66.01,66.07,63655.0,52.0001,52.0315,51.9607,52.0079,63655.0
2016-08-26 14:00:00,66.07,66.09,66.05,66.08,85838.0,52.0079,52.0237,51.9922,52.0158,85838.0
2016-08-26 14:05:00,66.08,66.1,66.02,66.06,52881.0,52.0158,52.0315,51.9686,52.0001,52881.0
2016-08-26 14:10:00,66.06,66.12,66.05,66.08,96515.0,52.0001,52.0473,51.9922,52.0158,96515.0
2016-08-26 14:15:00,66.09,66.1,65.99,66.01,168170.0,52.0237,52.0315,51.9449,51.9607,168170.0
2016-08-26 14:20:00,66.01,66.04,65.98,66.0,81502.0,51.9607,51.9843,51.9371,51.9528,81502.0
2016-08-26 14:25:00,66.0,66.04,65.93,66.02,87188.0,51.9528,51.9843,51.8977,51.9686,87188.0
2016-08-26 14:30:00,66.02,66.03,65.97,66.01,91432.0,51.9686,51.9764,51.9292,51.9607,91432.0
2016-08-26 14:35:00,66.01,66.08,65.97,66.06,89090.0,51.9607,52.0158,51.9292,52.0001,89090.0
2016-08-26 14:40:00,66.06,66.1,66.05,66.07,55047.0,52.0001,52.0315,51.9922,52.0079,55047.0
2016-08-26 14:45:00,66.07,66.07,65.99,66.01,72216.0,52.0079,52.0079,51.9449,51.9607,72216.0
2016-08-26 14:50:00,66.01,66.02,65.94,66.0,83023.0,51.9607,51.9686,51.9056,51.9528,83023.0
2016-08-26 14:55:00,66.01,66.1,66.01,66.09,99775.0,51.9607,52.0315,51.9607,52.0237,99775.0
2016-08-26 15:00:00,66.09,66.12,66.04,66.07,78536.0,52.0237,52.0473,51.9843,52.0079,78536.0
2016-08-26 15:05:00,66.06,66.12,66.05,66.12,74377.0,52.0001,52.0473,51.9922,52.0473,74377.0
2016-08-26 15:10:00,66.12,66.14,66.06,66.13,105500.0,52.0473,52.063,52.0001,52.0552,105500.0
2016-08-26 15:15:00,66.12,66.17,66.11,66.13,128086.0,52.0473,52.0866,52.0394,52.0552,128086.0
2016-08-26 15:20:00,66.13,66.15,66.09,66.14,116675.0,52.0552,52.0709,52.0237,52.063,116675.0
2016-08-26 15:25:00,66.14,66.31,66.13,66.29,247916.0,52.063,52.1968,52.0552,52.1811,247916.0
2016-08-26 15:30:00,66.29,66.36,66.28,66.33,232012.0,52.1811,52.2362,52.1732,52.2126,232012.0
2016-08-26 15:35:00,66.33,66.34,66.27,66.31,151678.0,52.2126,52.2205,52.1654,52.1968,151678.0
2016-08-26 15:40:00,66.31,66.33,66.26,66.28,134502.0,52.1968,52.2126,52.1575,52.1732,134502.0
2016-08-26 15:45:00,66.27,66.32,66.26,66.3,169268.0,52.1654,52.2047,52.1575,52.189,169268.0
2016-08-26 15:50:00,66.3,66.36,66.24,66.25,272622.0,52.189,52.2362,52.1417,52.1496,272622.0
2016-08-26 15:55:00,66.24,66.29,66.2,66.23,872868.0,52.1417,52.1811,52.1103,52.1339,872868.0
2016-08-29 09:30:00,66.49,66.69,66.46,66.61,404448.0,52.3385,52.496,52.3149,52.433,404448.0
2016-08-29 09:35:00,66.62,66.72,66.55,66.7,291195.0,52.4409,52.5196,52.3858,52.5038,291195.0
2016-08-29 09:40:00,66.69,66.78,66.68,66.69,210314.0,52.496,52.5668,52.4881,52.496,210314.0
2016-08-29 09:45:00,66.69,66.77,66.62,66.66,192951.0,52.496,52.5589,52.4409,52.4723,192951.0
2016-08-29 09:50:00,66.67,66.75,66.66,66.69,246808.0,52.4802,52.5432,52.4723,52.496,246808.0
2016-08-29 09:55:00,66.69,66.74,66.68,66.73,179813.0,52.496,52.5353,52.4881,52.5275,179813.0
2016-08-29 10:00:00,66.74,66.85,66.71,66.85,275653.0,52.5353,52.6219,52.5117,52.6219,275653.0
2016-08-29 10:05:00,66.85,66.9,66.83,66.88,165235.0,52.6219,52.6613,52.6062,52.6455,165235.0
2016-08-29 10:10:00,66.87,66.94,66.82,66.88,190035.0,52.6377,52.6928,52.5983,52.6455,190035.0
2016-08-29 10:15:00,66.88,66.92,66.85,66.91,96004.0,52.6455,52.677,52.6219,52.6691,96004.0
2016-08-29 10:20:00,66.9,66.94,66.89,66.92,196747.0,52.6613,52.6928,52.6534,52.677,196747.0
2016-08-29 10:25:00,66.93,66.98,66.91,66.92,164013.0,52.6849,52.7242,52.6691,52.677,164013.0
2016-08-29 10:30:00,66.91,66.95,66.83,66.85,175592.0,52.6691,52.7006,52.6062,52.6219,175592.0
2016-08-29 10:35:00,66.84,66.85,66.78,66.8,123234.0,52.614,52.6219,52.5668,52.5826,123234.0
2016-08-29 10:40:00,66.81,66.85,66.8,66.84,70957.0,52.5904,52.6219,52.5826,52.614,70957.0
2016-08-29 10:45:00,66.84,66.89,66.82,66.86,83247.0,52.614,52.6534,52.5983,52.6298,83247.0
2016-08-29 10:50:00,66.86,66.93,66.86,66.87,103147.0,52.6298,52.6849,52.6298,52.6377,103147.0
2016-08-29 10:55:00,66.88,66.92,66.86,66.89,81178.0,52.6455,52.677,52.6298,52.6534,81178.0
2016-08-29 11:00:00,66.89,66.91,66.86,66.9,87512.0,52.6534,52.6691,52.6298,52.6613,87512.0
2016-08-29 11:05:00,66.9,66.94,66.89,66.92,86576.0,52.6613,52.6928,52.6534,52.677,86576.0
2016-08-29 11:10:00,66.92,66.93,66.89,66.92,100485.0,52.677,52.6849,52.6534,52.677,100485.0
2016-08-29 11:15:00,66.92,66.95,66.88,66.88,134347.0,52.677,52.7006,52.6455,52.6455,134347.0
2016-08-29 11:20:00,66.89,66.94,66.88,66.92,65909.0,52.6534,52.6928,52.6455,52.677,65909.0
2016-08-29 11:25:00,66.92,66.98,66.92,66.97,188649.0,52.677,52.7242,52.677,52.7164,188649.0
2016-08-29 11:30:00,66.97,66.98,66.91,66.93,123272.0,52.7164,52.7242,52.6691,52.6849,123272.0
2016-08-29 11:35:00,66.93,66.95,66.89,66.91,97154.0,52.6849,52.7006,52.6534,52.6691,97154.0
2016-08-29 11:40:00,66.91,66.93,66.9,66.91,111649.0,52.6691,52.6849,52.6613,52.6691,111649.0
2016-08-29 11:45:00,66.92,66.98,66.91,66.95,299560.0,52.677,52.7242,52.6691,52.7006,299560.0
2016-08-29 11:50:00,66.95,66.97,66.94,66.95,167656.0,52.7006,52.7164,52.6928,52.7006,167656.0
2016-08-29 11:55:00,66.95,66.98,66.94,66.97,241786.0,52.7006,52.7242,52.6928,52.7164,241786.0
2016-08-29 12:00:00,66.97,66.98,66.94,66.95,166823.0,52.7164,52.7242,52.6928,52.7006,166823.0
2016-08-29 12:05:00,66.95,66.99,66.94,66.98,121911.0,52.7006,52.7321,52.6928,52.7242,121911.0
2016-08-29 12:10:00,66.98,66.99,66.97,66.98,93390.0,52.7242,52.7321,52.7164,52.7242,93390.0
2016-08-29 12:15:00,66.98,66.99,66.97,66.98,55432.0,52.7242,52.7321,52.7164,52.7242,55432.0
2016-08-29 12:20:00,66.98,67.02,66.97,67.0,252284.0,52.7242,52.7557,52.7164,52.74,252284.0
2016-08-29 12:25:00,67.0,67.03,66.99,67.0,117539.0,52.74,52.7636,52.7321,52.74,117539.0
2016-08-29 12:30:00,67.0,67.03,66.99,67.03,91556.0,52.74,52.7636,52.7321,52.7636,91556.0
2016-08-29 12:35:00,67.03,67.04,67.0,67.01,88104.0,52.7636,52.7715,52.74,52.7479,88104.0
2016-08-29 12:40:00,67.0,67.03,67.0,67.03,64865.0,52.74,52.7636,52.74,52.7636,64865.0
2016-08-29 12:45:00,67.03,67.05,67.01,67.04,97370.0,52.7636,52.7793,52.7479,52.7715,97370.0
2016-08-29 12:50:00,67.04,67.05,67.03,67.04,44837.0,52.7715,52.7793,52.7636,52.7715,44837.0
2016-08-29 12:55:00,67.05,67.06,67.03,67.04,86487.0,52.7793,52.7872,52.7636,52.7715,86487.0
2016-08-29 13:00:00,67.05,67.06,67.03,67.06,62983.0,52.7793,52.7872,52.7636,52.7872,62983.0
2016-08-29 13:05:00,67.06,67.07,67.01,67.07,88490.0,52.7872,52.7951,52.7479,52.7951,88490.0
2016-08-29 13:10:00,67.07,67.08,67.05,67.08,45732.0,52.7951,52.803,52.7793,52.803,45732.0
2016-08-29 13:15:00,67.07,67.09,67.05,67.06,77662.0,52.7951,52.8108,52.7793,52.7872,77662.0
2016-08-29 13:20:00,67.06,67.09,67.06,67.08,62711.0,52.7872,52.8108,52.7872,52.803,62711.0
2016-08-29 13:25:00,67.08,67.08,67.06,67.08,48220.0,52.803,52.803,52.7872,52.803,48220.0
2016-08-29 13:30:00,67.08,67.09,67.06,67.06,48986.0,52.803,52.8108,52.7872,52.7872,48986.0
2016-08-29 13:35:00,67.07,67.09,67.06,67.09,57872.0,52.7951,52.8108,52.7872,52.8108,57872.0
2016-08-29 13:40:00,67.09,67.09,67.07,67.08,46981.0,52.8108,52.8108,52.7951,52.803,46981.0
2016-08-29 13:45:00,67.08,67.1,67.07,67.08,104022.0,52.803,52.8187,52.7951,52.803,104022.0
2016-08-29 13:50:00,67.08,67.09,67.06,67.06,69512.0,52.803,52.8108,52.7872,52.7872,69512.0
2016-08-29 13:55:00,67.06,67.08,67.06,67.08,42246.0,52.7872,52.803,52.7872,52.803,42246.0
2016-08-29 14:00:00,67.08,67.08,67.03,67.04,115256.0,52.803,52.803,52.7636,52.7715,115256.0
2016-08-29 14:05:00,67.04,67.05,66.99,67.02,149885.0,52.7715,52.7793,52.7321,52.7557,149885.0
2016-08-29 14:10:00,67.02,67.03,67.0,67.01,71709.0,52.7557,52.7636,52.74,52.7479,71709.0
2016-08-29 14:15:00,67.01,67.03,66.98,67.03,102307.0,52.7479,52.7636,52.7242,52.7636,102307.0
2016-08-29 14:20:00,67.03,67.04,67.02,67.03,39289.0,52.7636,52.7715,52.7557,52.7636,39289.0
2016-08-29 14:25:00,67.03,67.03,66.96,66.98,97479.0,52.7636,52.7636,52.7085,52.7242,97479.0
2016-08-29 14:30:00,66.98,67.01,66.97,66.99,67121.0,52.7242,52.7479,52.7164,52.7321,67121.0
2016-08-29 14:35:00,67.0,67.01,66.94,66.94,79285.0,52.74,52.7479,52.6928,52.6928,79285.0
2016-08-29 14:40:00,66.95,66.96,66.92,66.95,105237.0,52.7006,52.7085,52.677,52.7006,105237.0
2016-08-29 14:45:00,66.95,66.96,66.91,66.95,77872.0,52.7006,52.7085,52.6691,52.7006,77872.0
2016-08-29 14:50:00,66.95,66.96,66.94,66.95,106463.0,52.7006,52.7085,52.6928,52.7006,106463.0
2016-08-29 14:55:00,66.95,66.96,66.9,66.92,129695.0,52.7006,52.7085,52.6613,52.677,129695.0
2016-08-29 15:00:00,66.92,66.92,66.9,66.91,42188.0,52.677,52.677,52.6613,52.6691,42188.0
2016-08-29 15:05:00,66.91,66.92,66.87,66.89,143951.0,52.6691,52.677,52.6377,52.6534,143951.0
2016-08-29 15:10:00,66.89,66.92,66.88,66.91,101570.0,52.6534,52.677,52.6455,52.6691,101570.0
2016-08-29 15:15:00,66.91,66.94,66.89,66.93,135480.0,52.6691,52.6928,52.6534,52.6849,135480.0
2016-08-29 15:20:00,66.93,66.95,66.87,66.88,183390.0,52.6849,52.7006,52.6377,52.6455,183390.0
2016-08-29 15:25:00,66.88,66.92,66.87,66.89,165865.0,52.6455,52.677,52.6377,52.6534,165865.0
2016-08-29 15:30:00,66.89,66.89,66.83,66.84,174471.0,52.6534,52.6534,52.6062,52.614,174471.0
2016-08-29 15:35:00,66.83,66.88,66.83,66.87,173951.0,52.6062,52.6455,52.6062,52.6377,173951.0
2016-08-29 15:40:00,66.87,66.89,66.85,66.86,166071.0,52.6377,52.6534,52.6219,52.6298,166071.0
2016-08-29 15:45:00,66.85,66.92,66.85,66.91,295968.0,52.6219,52.677,52.6219,52.6691,295968.0
2016-08-29 15:50:00,66.91,66.92,66.88,66.89,395329.0,52.6691,52.677,52.6455,52.6534,395329.0
2016-08-29 15:55:00,66.89,66.96,66.88,66.96,905696.0,52.6534,52.7085,52.6455,52.7085,905696.0
2016-08-30 09:30:00,66.96,67.21,66.95,67.08,255434.0,52.7085,52.9053,52.7006,52.803,255434.0
2016-08-30 09:35:00,67.08,67.16,67.03,67.09,155465.0,52.803,52.8659,52.7636,52.8108,155465.0
2016-08-30 09:40:00,67.09,67.15,67.05,67.14,143875.0,52.8108,52.8581,52.7793,52.8502,143875.0
2016-08-30 09:45:00,67.14,67.26,67.12,67.22,206995.0,52.8502,52.9446,52.8344,52.9132,206995.0
2016-08-30 09:50:00,67.22,67.28,67.15,67.27,202215.0,52.9132,52.9604,52.8581,52.9525,202215.0
2016-08-30 09:55:00,67.27,67.27,67.21,67.22,187473.0,52.9525,52.9525,52.9053,52.9132,187473.0
2016-08-30 10:00:00,67.22,67.28,67.17,67.28,181626.0,52.9132,52.9604,52.8738,52.9604,181626.0
2016-08-30 10:05:00,67.28,67.29,67.17,67.2,171209.0,52.9604,52.9683,52.8738,52.8974,171209.0
2016-08-30 10:10:00,67.2,67.21,67.11,67.12,157125.0,52.8974,52.9053,52.8266,52.8344,157125.0
2016-08-30 10:15:00,67.12,67.18,67.11,67.13,173658.0,52.8344,52.8817,52.8266,52.8423,173658.0
2016-08-30 10:20:00,67.12,67.2,67.08,67.15,312476.0,52.8344,52.8974,52.803,52.8581,312476.0
2016-08-30 10:25:00,67.15,67.16,67.12,67.15,105178.0,52.8581,52.8659,52.8344,52.8581,105178.0
2016-08-30 10:30:00,67.14,67.16,67.03,67.05,177860.0,52.8502,52.8659,52.7636,52.7793,177860.0
2016-08-30 10:35:00,67.05,67.1,66.97,67.01,124104.0,52.7793,52.8187,52.7164,52.7479,124104.0
2016-08-30 10:40:00,67.0,67.03,66.97,67.01,121275.0,52.74,52.7636,52.7164,52.7479,121275.0
2016-08-30 10:45:00,67.02,67.09,66.99,67.06,146066.0,52.7557,52.8108,52.7321,52.7872,146066.0
2016-08-30 10:50:00,67.07,67.1,67.06,67.09,60737.0,52.7951,52.8187,52.7872,52.8108,60737.0
2016-08-30 10:55:00,67.09,67.15,67.07,67.11,151778.0,52.8108,52.8581,52.7951,52.8266,151778.0
2016-08-30 11:00:00,67.11,67.19,67.07,67.18,178324.0,52.8266,52.8895,52.7951,52.8817,178324.0
2016-08-30 11:05:00,67.19,67.19,67.14,67.17,98910.0,52.8895,52.8895,52.8502,52.8738,98910.0
2016-08-30 11:10:00,67.17,67.19,67.16,67.18,124578.0,52.8738,52.8895,52.8659,52.8817,124578.0
2016-08-30 11:15:00,67.18,67.25,67.17,67.23,185047.0,52.8817,52.9368,52.8738,52.921,185047.0
2016-08-30 11:20:00,67.23,67.24,67.19,67.23,127522.0,52.921,52.9289,52.8895,52.921,127522.0
2016-08-30 11:25:00,67.23,67.24,67.2,67.23,106400.0,52.921,52.9289,52.8974,52.921,106400.0
2016-08-30 11:30:00,67.23,67.27,67.22,67.25,144230.0,52.921,52.9525,52.9132,52.9368,144230.0
2016-08-30 11:35:00,67.25,67.27,67.21,67.27,166508.0,52.9368,52.9525,52.9053,52.9525,166508.0
2016-08-30 11:40:00,67.27,67.28,67.22,67.23,152343.0,52.9525,52.9604,52.9132,52.921,152343.0
2016-08-30 11:45:00,67.23,67.28,67.23,67.27,113592.0,52.921,52.9604,52.921,52.9525,113592.0
2016-08-30 11:50:00,67.26,67.34,67.25,67.31,215623.0,52.9446,53.0076,52.9368,52.984,215623.0
2016-08-30 11:55:00,67.31,67.32,67.29,67.3,92286.0,52.984,52.9919,52.9683,52.9761,92286.0
2016-08-30 12:00:00,67.3,67.34,67.29,67.34,121889.0,52.9761,53.0076,52.9683,53.0076,121889.0
2016-08-30 12:05:00,67.34,67.39,67.34,67.38,97052.0,53.0076,53.047,53.0076,53.0391,97052.0
2016-08-30 12:10:00,67.38,67.42,67.37,67.4,101427.0,53.0391,53.0706,53.0312,53.0549,101427.0
2016-08-30 12:15:00,67.39,67.4,67.36,67.37,72736.0,53.047,53.0549,53.0234,53.0312,72736.0
2016-08-30 12:20:00,67.37,67.4,67.36,67.38,65316.0,53.0312,53.0549,53.0234,53.0391,65316.0
2016-08-30 12:25:00,67.39,67.39,67.36,67.38,106864.0,53.047,53.047,53.0234,53.0391,106864.0
2016-08-30 12:30:00,67.38,67.39,67.35,67.36,99200.0,53.0391,53.047,53.0155,53.0234,99200.0
2016-08-30 12:35:00,67.35,67.41,67.35,67.41,72459.0,53.0155,53.0627,53.0155,53.0627,72459.0
2016-08-30 12:40:00,67.4,67.41,67.38,67.39,57712.0,53.0549,53.0627,53.0391,53.047,57712.0
2016-08-30 12:45:00,67.38,67.42,67.37,67.39,182678.0,53.0391,53.0706,53.0312,53.047,182678.0
2016-08-30 12:50:00,67.38,67.43,67.37,67.43,47075.0,53.0391,53.0785,53.0312,53.0785,47075.0
2016-08-30 12:55:00,67.43,67.43,67.4,67.41,76668.0,53.0785,53.0785,53.0549,53.0627,76668.0
2016-08-30 13:00:00,67.41,67.42,67.39,67.41,98879.0,53.0627,53.0706,53.047,53.0627,98879.0
2016-08-30 13:05:00,67.4,67.41,67.37,67.4,112195.0,53.0549,53.0627,53.0312,53.0549,112195.0
2016-08-30 13:10:00,67.4,67.41,67.38,67.39,111720.0,53.0549,53.0627,53.0391,53.047,111720.0
2016-08-30 13:15:00,67.39,67.41,67.38,67.41,94818.0,53.047,53.0627,53.0391,53.0627,94818.0
2016-08-30 13:20:00,67.41,67.41,67.38,67.4,88504.0,53.0627,53.0627,53.0391,53.0549,88504.0
2016-08-30 13:25:00,67.4,67.42,67.38,67.4,122128.0,53.0549,53.0706,53.0391,53.0549,122128.0
2016-08-30 13:30:00,67.4,67.43,67.39,67.42,53111.0,53.0549,53.0785,53.047,53.0706,53111.0
2016-08-30 13:35:00,67.42,67.43,67.41,67.41,44553.0,53.0706,53.0785,53.0627,53.0627,44553.0
2016-08-30 13:40:00,67.41,67.42,67.36,67.37,56945.0,53.0627,53.0706,53.0234,53.0312,56945.0
2016-08-30 13:45:00,67.36,67.37,67.34,67.37,108360.0,53.0234,53.0312,53.0076,53.0312,108360.0
2016-08-30 13:50:00,67.37,67.4,67.36,67.38,82811.0,53.0312,53.0549,53.0234,53.0391,82811.0
2016-08-30 13:55:00,67.38,67.4,67.35,67.37,170555.0,53.0391,53.0549,53.0155,53.0312,170555.0
2016-08-30 14:00:00,67.37,67.38,67.25,67.28,143964.0,53.0312,53.0391,52.9368,52.9604,143964.0
2016-08-30 14:05:00,67.28,67.28,67.22,67.24,64834.0,52.9604,52.9604,52.9132,52.9289,64834.0
2016-08-30 14:10:00,67.23,67.29,67.23,67.29,89810.0,52.921,52.9683,52.921,52.9683,89810.0
2016-08-30 14:15:00,67.28,67.29,67.24,67.24,67425.0,52.9604,52.9683,52.9289,52.9289,67425.0
2016-08-30 14:20:00,67.24,67.32,67.23,67.32,65663.0,52.9289,52.9919,52.921,52.9919,65663.0
2016-08-30 14:25:00,67.31,67.34,67.3,67.32,57614.0,52.984,53.0076,52.9761,52.9919,57614.0
2016-08-30 14:30:00,67.32,67.36,67.29,67.34,94615.0,52.9919,53.0234,52.9683,53.0076,94615.0
2016-08-30 14:35:00,67.34,67.41,67.32,67.39,140415.0,53.0076,53.0627,52.9919,53.047,140415.0
2016-08-30 14:40:00,67.39,67.4,67.37,67.38,65878.0,53.047,53.0549,53.0312,53.0391,65878.0
2016-08-30 14:45:00,67.38,67.41,67.38,67.39,43335.0,53.0391,53.0627,53.0391,53.047,43335.0
2016-08-30 14:50:00,67.38,67.42,67.38,67.41,57931.0,53.0391,53.0706,53.0391,53.0627,57931.0
2016-08-30 14:55:00,67.41,67.43,67.4,67.42,83567.0,53.0627,53.0785,53.0549,53.0706,83567.0
2016-08-30 15:00:00,67.43,67.44,67.37,67.44,116499.0,53.0785,53.0863,53.0312,53.0863,116499.0
2016-08-30 15:05:00,67.43,67.49,67.42,67.48,158320.0,53.0785,53.1257,53.0706,53.1178,158320.0
2016-08-30 15:10:00,67.49,67.5,67.48,67.5,163085.0,53.1257,53.1336,53.1178,53.1336,163085.0
2016-08-30 15:15:00,67.5,67.5,67.46,67.5,167682.0,53.1336,53.1336,53.1021,53.1336,167682.0
2016-08-30 15:20:00,67.5,67.5,67.45,67.48,175992.0,53.1336,53.1336,53.0942,53.1178,175992.0
2016-08-30 15:25:00,67.48,67.5,67.47,67.47,125359.0,53.1178,53.1336,53.11,53.11,125359.0
2016-08-30 15:30:00,67.48,67.53,67.47,67.48,338382.0,53.1178,53.1572,53.11,53.1178,338382.0
2016-08-30 15:35:00,67.48,67.59,67.47,67.59,239248.0,53.1178,53.2044,53.11,53.2044,239248.0
2016-08-30 15:40:00,67.59,67.59,67.56,67.59,198302.0,53.2044,53.2044,53.1808,53.2044,198302.0
2016-08-30 15:45:00,67.59,67.6,67.56,67.56,269050.0,53.2044,53.2123,53.1808,53.1808,269050.0
2016-08-30 15:50:00,67.56,67.57,67.51,67.52,430485.0,53.1808,53.1887,53.1414,53.1493,430485.0
2016-08-30 15:55:00,67.52,67.55,67.49,67.51,827902.0,53.1493,53.1729,53.1257,53.1414,827902.0
2016-08-31 09:30:00,67.46,67.7,67.46,67.66,415531.0,53.1021,53.291,53.1021,53.2595,415531.0
2016-08-31 09:35:00,67.66,67.77,67.64,67.67,236831.0,53.2595,53.3461,53.2438,53.2674,236831.0
2016-08-31 09:40:00,67.67,67.69,67.49,67.57,285796.0,53.2674,53.2831,53.1257,53.1887,285796.0
2016-08-31 09:45:00,67.58,67.7,67.53,67.67,262827.0,53.1965,53.291,53.1572,53.2674,262827.0
2016-08-31 09:50:00,67.67,67.75,67.65,67.7,319435.0,53.2674,53.3304,53.2516,53.291,319435.0
2016-08-31 09:55:00,67.7,67.73,67.66,67.7,160640.0,53.291,53.3146,53.2595,53.291,160640.0
2016-08-31 10:00:00,67.7,67.76,67.67,67.72,176606.0,53.291,53.3382,53.2674,53.3067,176606.0
2016-08-31 10:05:00,67.72,67.75,67.69,67.74,236779.0,53.3067,53.3304,53.2831,53.3225,236779.0
2016-08-31 10:10:00,67.73,67.75,67.68,67.71,211774.0,53.3146,53.3304,53.2753,53.2989,211774.0
2016-08-31 10:15:00,67.71,67.75,67.69,67.7,200936.0,53.2989,53.3304,53.2831,53.291,200936.0
2016-08-31 10:20:00,67.7,67.71,67.65,67.67,155737.0,53.291,53.2989,53.2516,53.2674,155737.0
2016-08-31 10:25:00,67.66,67.69,67.61,67.67,133591.0,53.2595,53.2831,53.2202,53.2674,133591.0
2016-08-31 10:30:00,67.66,67.68,67.61,67.62,165816.0,53.2595,53.2753,53.2202,53.228,165816.0
2016-08-31 10:35:00,67.62,67.62,67.5,67.58,231913.0,53.228,53.228,53.1336,53.1965,231913.0
2016-08-31 10:40:00,67.58,67.58,67.5,67.52,188043.0,53.1965,53.1965,53.1336,53.1493,188043.0
2016-08-31 10:45:00,67.52,67.59,67.5,67.54,173925.0,53.1493,53.2044,53.1336,53.1651,173925.0
2016-08-31 10:50:00,67.55,67.57,67.53,67.56,70029.0,53.1729,53.1887,53.1572,53.1808,70029.0
2016-08-31 10:55:00,67.56,67.56,67.42,67.42,170541.0,53.1808,53.1808,53.0706,53.0706,170541.0
2016-08-31 11:00:00,67.42,67.45,67.39,67.42,131110.0,53.0706,53.0942,53.047,53.0706,131110.0
2016-08-31 11:05:00,67.42,67.42,67.3,67.33,110427.0,53.0706,53.0706,52.9761,52.9997,110427.0
2016-08-31 11:10:00,67.32,67.39,67.28,67.36,121017.0,52.9919,53.047,52.9604,53.0234,121017.0
2016-08-31 11:15:00,67.36,67.4,67.32,67.32,120568.0,53.0234,53.0549,52.9919,52.9919,120568.0
2016-08-31 11:20:00,67.32,67.39,67.28,67.39,87869.0,52.9919,53.047,52.9604,53.047,87869.0
2016-08-31 11:25:00,67.38,67.42,67.35,67.4,69010.0,53.0391,53.0706,53.0155,53.0549,69010.0
2016-08-31 11:30:00,67.4,67.4,67.29,67.31,69064.0,53.0549,53.0549,52.9683,52.984,69064.0
2016-08-31 11:35:00,67.3,67.3,67.23,67.24,74554.0,52.9761,52.9761,52.921,52.9289,74554.0
2016-08-31 11:40:00,67.24,67.27,67.19,67.23,83039.0,52.9289,52.9525,52.8895,52.921,83039.0
2016-08-31 11:45:00,67.24,67.25,67.2,67.2,89501.0,52.9289,52.9368,52.8974,52.8974,89501.0
2016-08-31 11:50:00,67.2,67.23,67.16,67.19,62302.0,52.8974,52.921,52.8659,52.8895,62302.0
2016-08-31 11:55:00,67.18,67.2,67.1,67.12,102899.0,52.8817,52.8974,52.8187,52.8344,102899.0
2016-08-31 12:00:00,67.12,67.12,67.02,67.02,129281.0,52.8344,52.8344,52.7557,52.7557,129281.0
2016-08-31 12:05:00,67.02,67.07,67.01,67.06,91748.0,52.7557,52.7951,52.7479,52.7872,91748.0
2016-08-31 12:10:00,67.06,67.06,67.02,67.03,58129.0,52.7872,52.7872,52.7557,52.7636,58129.0
2016-08-31 12:15:00,67.02,67.03,66.87,66.9,222760.0,52.7557,52.7636,52.6377,52.6613,222760.0
2016-08-31 12:20:00,66.89,66.91,66.86,66.89,125856.0,52.6534,52.6691,52.6298,52.6534,125856.0
2016-08-31 12:25:00,66.89,66.93,66.88,66.9,121422.0,52.6534,52.6849,52.6455,52.6613,121422.0
2016-08-31 12:30:00,66.89,66.92,66.85,66.91,222428.0,52.6534,52.677,52.6219,52.6691,222428.0
2016-08-31 12:35:00,66.91,67.08,66.9,67.06,137099.0,52.6691,52.803,52.6613,52.7872,137099.0
2016-08-31 12:40:00,67.06,67.11,67.04,67.06,88105.0,52.7872,52.8266,52.7715,52.7872,88105.0
2016-08-31 12:45:00,67.06,67.12,67.03,67.11,77611.0,52.7872,52.8344,52.7636,52.8266,77611.0
2016-08-31 12:50:00,67.11,67.13,67.06,67.09,79112.0,52.8266,52.8423,52.7872,52.8108,79112.0
2016-08-31 12:55:00,67.09,67.15,67.06,67.14,97545.0,52.8108,52.8581,52.7872,52.8502,97545.0
2016-08-31 13:00:00,67.14,67.17,67.12,67.12,98188.0,52.8502,52.8738,52.8344,52.8344,98188.0
2016-08-31 13:05:00,67.13,67.14,67.1,67.1,80678.0,52.8423,52.8502,52.8187,52.8187,80678.0
2016-08-31 13:10:00,67.1,67.15,67.08,67.15,74660.0,52.8187,52.8581,52.803,52.8581,74660.0
2016-08-31 13:15:00,67.14,67.17,67.1,67.16,74875.0,52.8502,52.8738,52.8187,52.8659,74875.0
2016-08-31 13:20:00,67.16,67.22,67.15,67.22,74195.0,52.8659,52.9132,52.8581,52.9132,74195.0
2016-08-31 13:25:00,67.22,67.27,67.21,67.27,68211.0,52.9132,52.9525,52.9053,52.9525,68211.0
2016-08-31 13:30:00,67.27,67.28,67.23,67.27,81790.0,52.9525,52.9604,52.921,52.9525,81790.0
2016-08-31 13:35:00,67.26,67.32,67.25,67.31,65871.0,52.9446,52.9919,52.9368,52.984,65871.0
2016-08-31 13:40:00,67.31,67.39,67.3,67.38,114828.0,52.984,53.047,52.9761,53.0391,114828.0
2016-08-31 13:45:00,67.37,67.38,67.33,67.33,71803.0,53.0312,53.0391,52.9997,52.9997,71803.0
2016-08-31 13:50:00,67.34,67.35,67.33,67.34,69237.0,53.0076,53.0155,52.9997,53.0076,69237.0
2016-08-31 13:55:00,67.34,67.35,67.3,67.32,74066.0,53.0076,53.0155,52.9761,52.9919,74066.0
2016-08-31 14:00:00,67.33,67.33,67.27,67.32,64903.0,52.9997,52.9997,52.9525,52.9919,64903.0
2016-08-31 14:05:00,67.32,67.41,67.32,67.38,116273.0,52.9919,53.0627,52.9919,53.0391,116273.0
2016-08-31 14:10:00,67.38,67.39,67.34,67.36,72793.0,53.0391,53.047,53.0076,53.0234,72793.0
2016-08-31 14:15:00,67.37,67.38,67.33,67.33,79121.0,53.0312,53.0391,52.9997,52.9997,79121.0
2016-08-31 14:20:00,67.33,67.34,67.27,67.28,94293.0,52.9997,53.0076,52.9525,52.9604,94293.0
2016-08-31 14:25:00,67.28,67.3,67.26,67.29,72470.0,52.9604,52.9761,52.9446,52.9683,72470.0
2016-08-31 14:30:00,67.28,67.29,67.22,67.23,97466.0,52.9604,52.9683,52.9132,52.921,97466.0
2016-08-31 14:35:00,67.23,67.28,67.22,67.26,104249.0,52.921,52.9604,52.9132,52.9446,104249.0
2016-08-31 14:40:00,67.25,67.25,67.21,67.22,67524.0,52.9368,52.9368,52.9053,52.9132,67524.0
2016-08-31 14:45:00,67.23,67.23,67.17,67.22,67401.0,52.921,52.921,52.8738,52.9132,67401.0
2016-08-31 14:50:00,67.23,67.26,67.2,67.25,91821.0,52.921,52.9446,52.8974,52.9368,91821.0
2016-08-31 14:55:00,67.26,67.27,67.22,67.25,151990.0,52.9446,52.9525,52.9132,52.9368,151990.0
2016-08-31 15:00:00,67.25,67.36,67.25,67.36,106161.0,52.9368,53.0234,52.9368,53.0234,106161.0
2016-08-31 15:05:00,67.36,67.39,67.33,67.37,118918.0,53.0234,53.047,52.9997,53.0312,118918.0
2016-08-31 15:10:00,67.37,67.41,67.36,67.41,111782.0,53.0312,53.0627,53.0234,53.0627,111782.0
2016-08-31 15:15:00,67.41,67.44,67.38,67.41,102937.0,53.0627,53.0863,53.0391,53.0627,102937.0
2016-08-31 15:20:00,67.4,67.41,67.35,67.38,139057.0,53.0549,53.0627,53.0155,53.0391,139057.0
2016-08-31 15:25:00,67.38,67.44,67.36,67.42,107811.0,53.0391,53.0863,53.0234,53.0706,107811.0
2016-08-31 15:30:00,67.43,67.43,67.35,67.38,132198.0,53.0785,53.0785,53.0155,53.0391,132198.0
2016-08-31 15:35:00,67.37,67.42,67.36,67.37,261073.0,53.0312,53.0706,53.0234,53.0312,261073.0
2016-08-31 15:40:00,67.37,67.43,67.36,67.42,176629.0,53.0312,53.0785,53.0234,53.0706,176629.0
2016-08-31 15:45:00,67.43,67.45,67.36,67.39,255183.0,53.0785,53.0942,53.0234,53.047,255183.0
2016-08-31 15:50:00,67.39,67.44,67.38,67.43,272346.0,53.047,53.0863,53.0391,53.0785,272346.0
2016-08-31 15:55:00,67.43,67.53,67.37,67.47,830327.0,53.0785,53.1572,53.0312,53.11,830327.0
2016-09-01 09:30:00,67.64,67.72,67.57,67.68,312196.0,53.2438,53.3067,53.1887,53.2753,312196.0
2016-09-01 09:35:00,67.69,67.72,67.62,67.64,209545.0,53.2831,53.3067,53.228,53.2438,209545.0
2016-09-01 09:40:00,67.64,67.66,67.45,67.48,294516.0,53.2438,53.2595,53.0942,53.1178,294516.0
2016-09-01 09:45:00,67.49,67.54,67.43,67.48,177024.0,53.1257,53.1651,53.0785,53.1178,177024.0
2016-09-01 09:50:00,67.48,67.49,67.23,67.28,221967.0,53.1178,53.1257,52.921,52.9604,221967.0
2016-09-01 09:55:00,67.28,67.39,67.27,67.39,265126.0,52.9604,53.047,52.9525,53.047,265126.0
2016-09-01 10:00:00,67.39,67.39,67.1,67.27,259581.0,53.047,53.047,52.8187,52.9525,259581.0
2016-09-01 10:05:00,67.27,67.29,67.14,67.19,172359.0,52.9525,52.9683,52.8502,52.8895,172359.0
2016-09-01 10:10:00,67.19,67.23,67.11,67.2,171026.0,52.8895,52.921,52.8266,52.8974,171026.0
2016-09-01 10:15:00,67.2,67.28,67.15,67.2,142087.0,52.8974,52.9604,52.8581,52.8974,142087.0
2016-09-01 10:20:00,67.2,67.2,67.01,67.11,262880.0,52.8974,52.8974,52.7479,52.8266,262880.0
2016-09-01 10:25:00,67.12,67.12,66.95,66.95,180098.0,52.8344,52.8344,52.7006,52.7006,180098.0
2016-09-01 10:30:00,66.96,66.96,66.74,66.9,383536.0,52.7085,52.7085,52.5353,52.6613,383536.0
2016-09-01 10:35:00,66.9,66.92,66.84,66.85,139055.0,52.6613,52.677,52.614,52.6219,139055.0
2016-09-01 10:40:00,66.84,66.89,66.81,66.84,131424.0,52.614,52.6534,52.5904,52.614,131424.0
2016-09-01 10:45:00,66.84,66.86,66.76,66.85,150777.0,52.614,52.6298,52.5511,52.6219,150777.0
2016-09-01 10:50:00,66.84,67.0,66.81,66.99,178079.0,52.614,52.74,52.5904,52.7321,178079.0
2016-09-01 10:55:00,66.98,67.01,66.84,66.88,161122.0,52.7242,52.7479,52.614,52.6455,161122.0
2016-09-01 11:00:00,66.87,66.89,66.77,66.89,293082.0,52.6377,52.6534,52.5589,52.6534,293082.0
2016-09-01 11:05:00,66.88,66.89,66.82,66.86,92459.0,52.6455,52.6534,52.5983,52.6298,92459.0
2016-09-01 11:10:00,66.87,66.96,66.84,66.96,127250.0,52.6377,52.7085,52.614,52.7085,127250.0
2016-09-01 11:15:00,66.95,66.96,66.86,66.9,70751.0,52.7006,52.7085,52.6298,52.6613,70751.0
2016-09-01 11:20:00,66.91,66.98,66.88,66.95,119864.0,52.6691,52.7242,52.6455,52.7006,119864.0
2016-09-01 11:25:00,66.96,67.04,66.96,67.01,119328.0,52.7085,52.7715,52.7085,52.7479,119328.0
2016-09-01 11:30:00,67.0,67.03,66.96,66.99,57032.0,52.74,52.7636,52.7085,52.7321,57032.0
2016-09-01 11:35:00,67.0,67.02,66.94,66.95,68129.0,52.74,52.7557,52.6928,52.7006,68129.0
2016-09-01 11:40:00,66.95,66.96,66.85,66.86,73646.0,52.7006,52.7085,52.6219,52.6298,73646.0
2016-09-01 11:45:00,66.86,66.89,66.8,66.81,57777.0,52.6298,52.6534,52.5826,52.5904,57777.0
2016-09-01 11:50:00,66.81,66.81,66.7,66.76,119266.0,52.5904,52.5904,52.5038,52.5511,119266.0
2016-09-01 11:55:00,66.76,66.83,66.74,66.83,90490.0,52.5511,52.6062,52.5353,52.6062,90490.0
2016-09-01 12:00:00,66.83,66.83,66.78,66.78,79259.0,52.6062,52.6062,52.5668,52.5668,79259.0
2016-09-01 12:05:00,66.79,66.79,66.7,66.7,114879.0,52.5747,52.5747,52.5038,52.5038,114879.0
2016-09-01 12:10:00,66.7,66.77,66.65,66.76,154203.0,52.5038,52.5589,52.4645,52.5511,154203.0
2016-09-01 12:15:00,66.77,66.84,66.76,66.81,173956.0,52.5589,52.614,52.5511,52.5904,173956.0
2016-09-01 12:20:00,66.81,67.01,66.79,66.99,240776.0,52.5904,52.7479,52.5747,52.7321,240776.0
2016-09-01 12:25:00,66.99,67.05,66.96,67.04,136744.0,52.7321,52.7793,52.7085,52.7715,136744.0
2016-09-01 12:30:00,67.05,67.14,67.03,67.12,210164.0,52.7793,52.8502,52.7636,52.8344,210164.0
2016-09-01 12:35:00,67.12,67.12,67.02,67.08,63630.0,52.8344,52.8344,52.7557,52.803,63630.0
2016-09-01 12:40:00,67.08,67.08,67.01,67.02,44820.0,52.803,52.803,52.7479,52.7557,44820.0
2016-09-01 12:45:00,67.02,67.06,66.99,67.04,73669.0,52.7557,52.7872,52.7321,52.7715,73669.0
2016-09-01 12:50:00,67.03,67.1,67.02,67.06,75035.0,52.7636,52.8187,52.7557,52.7872,75035.0
2016-09-01 12:55:00,67.06,67.08,67.0,67.0,47579.0,52.7872,52.803,52.74,52.74,47579.0
2016-09-01 13:00:00,67.0,67.02,66.96,66.97,44331.0,52.74,52.7557,52.7085,52.7164,44331.0
2016-09-01 13:05:00,66.97,67.05,66.96,67.04,59106.0,52.7164,52.7793,52.7085,52.7715,59106.0
2016-09-01 13:10:00,67.04,67.06,67.01,67.05,64189.0,52.7715,52.7872,52.7479,52.7793,64189.0
2016-09-01 13:15:00,67.05,67.1,67.04,67.1,80065.0,52.7793,52.8187,52.7715,52.8187,80065.0
2016-09-01 13:20:00,67.1,67.15,67.09,67.11,89314.0,52.8187,52.8581,52.8108,52.8266,89314.0
2016-09-01 13:25:00,67.11,67.14,67.09,67.12,41693.0,52.8266,52.8502,52.8108,52.8344,41693.0
2016-09-01 13:30:00,67.12,67.16,67.12,67.14,56175.0,52.8344,52.8659,52.8344,52.8502,56175.0
2016-09-01 13:35:00,67.14,67.16,67.1,67.12,70645.0,52.8502,52.8659,52.8187,52.8344,70645.0
2016-09-01 13:40:00,67.13,67.22,67.12,67.19,137877.0,52.8423,52.9132,52.8344,52.8895,137877.0
2016-09-01 13:45:00,67.19,67.2,67.15,67.15,62703.0,52.8895,52.8974,52.8581,52.8581,62703.0
2016-09-01 13:50:00,67.16,67.21,67.16,67.18,69447.0,52.8659,52.9053,52.8659,52.8817,69447.0
2016-09-01 13:55:00,67.19,67.19,67.08,67.08,48619.0,52.8895,52.8895,52.803,52.803,48619.0
2016-09-01 14:00:00,67.08,67.08,66.96,66.98,124150.0,52.803,52.803,52.7085,52.7242,124150.0
2016-09-01 14:05:00,66.98,66.98,66.92,66.93,88563.0,52.7242,52.7242,52.677,52.6849,88563.0
2016-09-01 14:10:00,66.93,67.0,66.88,67.0,103890.0,52.6849,52.74,52.6455,52.74,103890.0
2016-09-01 14:15:00,67.0,67.1,67.0,67.09,52224.0,52.74,52.8187,52.74,52.8108,52224.0
2016-09-01 14:20:00,67.1,67.1,67.02,67.03,107695.0,52.8187,52.8187,52.7557,52.7636,107695.0
2016-09-01 14:25:00,67.04,67.13,67.03,67.12,108352.0,52.7715,52.8423,52.7636,52.8344,108352.0
2016-09-01 14:30:00,67.13,67.13,67.04,67.07,128559.0,52.8423,52.8423,52.7715,52.7951,128559.0
2016-09-01 14:35:00,67.06,67.08,67.02,67.06,92462.0,52.7872,52.803,52.7557,52.7872,92462.0
2016-09-01 14:40:00,67.06,67.11,67.05,67.08,102018.0,52.7872,52.8266,52.7793,52.803,102018.0
2016-09-01 14:45:00,67.09,67.17,67.08,67.1,184036.0,52.8108,52.8738,52.803,52.8187,184036.0
2016-09-01 14:50:00,67.11,67.12,67.04,67.1,47140.0,52.8266,52.8344,52.7715,52.8187,47140.0
2016-09-01 14:55:00,67.1,67.12,67.06,67.06,60187.0,52.8187,52.8344,52.7872,52.7872,60187.0
2016-09-01 15:00:00,67.06,67.08,67.01,67.03,66630.0,52.7872,52.803,52.7479,52.7636,66630.0
2016-09-01 15:05:00,67.03,67.03,66.95,66.97,85852.0,52.7636,52.7636,52.7006,52.7164,85852.0
2016-09-01 15:10:00,66.98,67.08,66.95,67.08,116268.0,52.7242,52.803,52.7006,52.803,116268.0
2016-09-01 15:15:00,67.07,67.07,67.02,67.03,57855.0,52.7951,52.7951,52.7557,52.7636,57855.0
2016-09-01 15:20:00,67.03,67.17,67.02,67.15,169717.0,52.7636,52.8738,52.7557,52.8581,169717.0
2016-09-01 15:25:00,67.14,67.16,67.08,67.11,98345.0,52.8502,52.8659,52.803,52.8266,98345.0
2016-09-01 15:30:00,67.11,67.14,67.08,67.1,98682.0,52.8266,52.8502,52.803,52.8187,98682.0
2016-09-01 15:35:00,67.1,67.12,67.08,67.11,98694.0,52.8187,52.8344,52.803,52.8266,98694.0
2016-09-01 15:40:00,67.1,67.22,67.1,67.2,193243.0,52.8187,52.9132,52.8187,52.8974,193243.0
2016-09-01 15:45:00,67.2,67.22,67.15,67.18,144077.0,52.8974,52.9132,52.8581,52.8817,144077.0
2016-09-01 15:50:00,67.18,67.2,67.16,67.19,218368.0,52.8817,52.8974,52.8659,52.8895,218368.0
2016-09-01 15:55:00,67.19,67.23,67.14,67.2,469673.0,52.8895,52.921,52.8502,52.8974,469673.0
2016-09-02 09:30:00,67.4,67.53,66.98,67.07,515878.0,53.0549,53.1572,52.7242,52.7951,515878.0
2016-09-02 09:35:00,67.08,67.23,67.01,67.09,346440.0,52.803,52.921,52.7479,52.8108,346440.0
2016-09-02 09:40:00,67.1,67.28,67.1,67.24,192695.0,52.8187,52.9604,52.8187,52.9289,192695.0
2016-09-02 09:45:00,67.25,67.39,67.21,67.37,241585.0,52.9368,53.047,52.9053,53.0312,241585.0
2016-09-02 09:50:00,67.38,67.44,67.29,67.34,290962.0,53.0391,53.0863,52.9683,53.0076,290962.0
2016-09-02 09:55:00,67.34,67.41,67.32,67.4,173401.0,53.0076,53.0627,52.9919,53.0549,173401.0
2016-09-02 10:00:00,67.4,67.46,67.38,67.41,178583.0,53.0549,53.1021,53.0391,53.0627,178583.0
2016-09-02 10:05:00,67.41,67.45,67.34,67.38,176069.0,53.0627,53.0942,53.0076,53.0391,176069.0
2016-09-02 10:10:00,67.38,67.39,67.24,67.25,260831.0,53.0391,53.047,52.9289,52.9368,260831.0
2016-09-02 10:15:00,67.25,67.31,67.22,67.24,133575.0,52.9368,52.984,52.9132,52.9289,133575.0
2016-09-02 10:20:00,67.24,67.32,67.21,67.31,96542.0,52.9289,52.9919,52.9053,52.984,96542.0
2016-09-02 10:25:00,67.32,67.34,67.25,67.31,119366.0,52.9919,53.0076,52.9368,52.984,119366.0
2016-09-02 10:30:00,67.32,67.37,67.28,67.33,109485.0,52.9919,53.0312,52.9604,52.9997,109485.0
2016-09-02 10:35:00,67.33,67.39,67.31,67.36,115976.0,52.9997,53.047,52.984,53.0234,115976.0
2016-09-02 10:40:00,67.36,67.4,67.32,67.4,263909.0,53.0234,53.0549,52.9919,53.0549,263909.0
2016-09-02 10:45:00,67.4,67.4,67.36,67.4,106945.0,53.0549,53.0549,53.0234,53.0549,106945.0
2016-09-02 10:50:00,67.4,67.54,67.39,67.53,381644.0,53.0549,53.1651,53.047,53.1572,381644.0
2016-09-02 10:55:00,67.54,67.56,67.44,67.48,392860.0,53.1651,53.1808,53.0863,53.1178,392860.0
2016-09-02 11:00:00,67.49,67.57,67.48,67.56,180781.0,53.1257,53.1887,53.1178,53.1808,180781.0
2016-09-02 11:05:00,67.57,67.58,67.49,67.56,220190.0,53.1887,53.1965,53.1257,53.1808,220190.0
2016-09-02 11:10:00,67.55,67.56,67.45,67.47,231107.0,53.1729,53.1808,53.0942,53.11,231107.0
2016-09-02 11:15:00,67.47,67.53,67.46,67.5,138399.0,53.11,53.1572,53.1021,53.1336,138399.0
2016-09-02 11:20:00,67.49,67.55,67.48,67.51,72685.0,53.1257,53.1729,53.1178,53.1414,72685.0
2016-09-02 11:25:00,67.51,67.53,67.46,67.5,182742.0,53.1414,53.1572,53.1021,53.1336,182742.0
2016-09-02 11:30:00,67.5,67.5,67.43,67.46,99700.0,53.1336,53.1336,53.0785,53.1021,99700.0
2016-09-02 11:35:00,67.47,67.49,67.44,67.46,142198.0,53.11,53.1257,53.0863,53.1021,142198.0
2016-09-02 11:40:00,67.46,67.47,67.42,67.46,91415.0,53.1021,53.11,53.0706,53.1021,91415.0
2016-09-02 11:45:00,67.46,67.5,67.43,67.43,133929.0,53.1021,53.1336,53.0785,53.0785,133929.0
2016-09-02 11:50:00,67.42,67.47,67.42,67.42,48870.0,53.0706,53.11,53.0706,53.0706,48870.0
2016-09-02 11:55:00,67.43,67.5,67.41,67.47,213512.0,53.0785,53.1336,53.0627,53.11,213512.0
2016-09-02 12:00:00,67.48,67.51,67.44,67.5,71918.0,53.1178,53.1414,53.0863,53.1336,71918.0
2016-09-02 12:05:00,67.5,67.52,67.48,67.49,89056.0,53.1336,53.1493,53.1178,53.1257,89056.0
2016-09-02 12:10:00,67.49,67.5,67.38,67.39,98742.0,53.1257,53.1336,53.0391,53.047,98742.0
2016-09-02 12:15:00,67.38,67.39,67.26,67.26,131268.0,53.0391,53.047,52.9446,52.9446,131268.0
2016-09-02 12:20:00,67.26,67.28,67.2,67.22,151394.0,52.9446,52.9604,52.8974,52.9132,151394.0
2016-09-02 12:25:00,67.22,67.27,67.21,67.23,107993.0,52.9132,52.9525,52.9053,52.921,107993.0
2016-09-02 12:30:00,67.23,67.3,67.23,67.28,86662.0,52.921,52.9761,52.921,52.9604,86662.0
2016-09-02 12:35:00,67.28,67.39,67.27,67.37,100742.0,52.9604,53.047,52.9525,53.0312,100742.0
2016-09-02 12:40:00,67.37,67.37,67.34,67.37,46470.0,53.0312,53.0312,53.0076,53.0312,46470.0
2016-09-02 12:45:00,67.37,67.37,67.25,67.25,58566.0,53.0312,53.0312,52.9368,52.9368,58566.0
2016-09-02 12:50:00,67.26,67.36,67.25,67.35,51380.0,52.9446,53.0234,52.9368,53.0155,51380.0
2016-09-02 12:55:00,67.35,67.36,67.31,67.33,46491.0,53.0155,53.0234,52.984,52.9997,46491.0
2016-09-02 13:00:00,67.33,67.35,67.28,67.29,48567.0,52.9997,53.0155,52.9604,52.9683,48567.0
2016-09-02 13:05:00,67.3,67.36,67.29,67.33,50501.0,52.9761,53.0234,52.9683,52.9997,50501.0
2016-09-02 13:10:00,67.34,67.39,67.31,67.39,156262.0,53.0076,53.047,52.984,53.047,156262.0
2016-09-02 13:15:00,67.4,67.45,67.4,67.42,120176.0,53.0549,53.0942,53.0549,53.0706,120176.0
2016-09-02 13:20:00,67.42,67.49,67.42,67.45,59995.0,53.0706,53.1257,53.0706,53.0942,59995.0
2016-09-02 13:25:00,67.45,67.46,67.43,67.44,51517.0,53.0942,53.1021,53.0785,53.0863,51517.0
2016-09-02 13:30:00,67.44,67.48,67.4,67.42,70461.0,53.0863,53.1178,53.0549,53.0706,70461.0
2016-09-02 13:35:00,67.42,67.43,67.33,67.34,59282.0,53.0706,53.0785,52.9997,53.0076,59282.0
2016-09-02 13:40:00,67.34,67.4,67.32,67.38,59232.0,53.0076,53.0549,52.9919,53.0391,59232.0
2016-09-02 13:45:00,67.38,67.43,67.34,67.41,96547.0,53.0391,53.0785,53.0076,53.0627,96547.0
2016-09-02 13:50:00,67.42,67.43,67.39,67.4,44520.0,53.0706,53.0785,53.047,53.0549,44520.0
2016-09-02 13:55:00,67.4,67.4,67.35,67.37,67019.0,53.0549,53.0549,53.0155,53.0312,67019.0
2016-09-02 14:00:00,67.38,67.41,67.35,67.36,58059.0,53.0391,53.0627,53.0155,53.0234,58059.0
2016-09-02 14:05:00,67.37,67.46,67.35,67.45,113705.0,53.0312,53.1021,53.0155,53.0942,113705.0
2016-09-02 14:10:00,67.45,67.48,67.44,67.46,73857.0,53.0942,53.1178,53.0863,53.1021,73857.0
2016-09-02 14:15:00,67.46,67.5,67.44,67.49,72055.0,53.1021,53.1336,53.0863,53.1257,72055.0
2016-09-02 14:20:00,67.49,67.49,67.45,67.47,51661.0,53.1257,53.1257,53.0942,53.11,51661.0
2016-09-02 14:25:00,67.47,67.49,67.45,67.45,83546.0,53.11,53.1257,53.0942,53.0942,83546.0
2016-09-02 14:30:00,67.45,67.47,67.44,67.46,48820.0,53.0942,53.11,53.0863,53.1021,48820.0
2016-09-02 14:35:00,67.46,67.5,67.44,67.46,112042.0,53.1021,53.1336,53.0863,53.1021,112042.0
2016-09-02 14:40:00,67.47,67.51,67.46,67.47,99479.0,53.11,53.1414,53.1021,53.11,99479.0
2016-09-02 14:45:00,67.47,67.48,67.42,67.43,44876.0,53.11,53.1178,53.0706,53.0785,44876.0
2016-09-02 14:50:00,67.43,67.49,67.43,67.47,96403.0,53.0785,53.1257,53.0785,53.11,96403.0
2016-09-02 14:55:00,67.47,67.51,67.45,67.48,188228.0,53.11,53.1414,53.0942,53.1178,188228.0
2016-09-02 15:00:00,67.47,67.49,67.45,67.48,114942.0,53.11,53.1257,53.0942,53.1178,114942.0
2016-09-02 15:05:00,67.48,67.5,67.43,67.44,188174.0,53.1178,53.1336,53.0785,53.0863,188174.0
2016-09-02 15:10:00,67.45,67.49,67.44,67.47,77705.0,53.0942,53.1257,53.0863,53.11,77705.0
2016-09-02 15:15:00,67.46,67.52,67.45,67.52,215380.0,53.1021,53.1493,53.0942,53.1493,215380.0
2016-09-02 15:20:00,67.52,67.56,67.5,67.53,162603.0,53.1493,53.1808,53.1336,53.1572,162603.0
2016-09-02 15:25:00,67.53,67.55,67.5,67.51,154639.0,53.1572,53.1729,53.1336,53.1414,154639.0
2016-09-02 15:30:00,67.51,67.53,67.49,67.5,137291.0,53.1414,53.1572,53.1257,53.1336,137291.0
2016-09-02 15:35:00,67.5,67.51,67.46,67.51,141230.0,53.1336,53.1414,53.1021,53.1414,141230.0
2016-09-02 15:40:00,67.51,67.53,67.49,67.5,134800.0,53.1414,53.1572,53.1257,53.1336,134800.0
2016-09-02 15:45:00,67.49,67.5,67.38,67.38,198534.0,53.1257,53.1336,53.0391,53.0391,198534.0
2016-09-02 15:50:00,67.39,67.48,67.38,67.48,274674.0,53.047,53.1178,53.0391,53.1178,274674.0
2016-09-02 15:55:00,67.48,67.54,67.45,67.5,809705.0,53.1178,53.1651,53.0942,53.1336,809705.0
2016-09-06 09:30:00,67.5,67.55,67.27,67.36,379674.0,53.1336,53.1729,52.9525,53.0234,379674.0
2016-09-06 09:35:00,67.37,67.49,67.17,67.21,297171.0,53.0312,53.1257,52.8738,52.9053,297171.0
2016-09-06 09:40:00,67.22,67.36,67.21,67.28,215657.0,52.9132,53.0234,52.9053,52.9604,215657.0
2016-09-06 09:45:00,67.27,67.41,67.24,67.4,235977.0,52.9525,53.0627,52.9289,53.0549,235977.0
2016-09-06 09:50:00,67.4,67.45,67.38,67.42,232915.0,53.0549,53.0942,53.0391,53.0706,232915.0
2016-09-06 09:55:00,67.42,67.47,67.42,67.45,239843.0,53.0706,53.11,53.0706,53.0942,239843.0
2016-09-06 10:00:00,67.45,67.45,67.24,67.27,480079.0,53.0942,53.0942,52.9289,52.9525,480079.0
2016-09-06 10:05:00,67.27,67.29,67.04,67.15,474957.0,52.9525,52.9683,52.7715,52.8581,474957.0
2016-09-06 10:10:00,67.15,67.24,67.1,67.16,252414.0,52.8581,52.9289,52.8187,52.8659,252414.0
2016-09-06 10:15:00,67.16,67.17,67.01,67.02,258747.0,52.8659,52.8738,52.7479,52.7557,258747.0
2016-09-06 10:20:00,67.03,67.04,66.96,66.97,294192.0,52.7636,52.7715,52.7085,52.7164,294192.0
2016-09-06 10:25:00,66.98,66.99,66.9,66.98,155488.0,52.7242,52.7321,52.6613,52.7242,155488.0
2016-09-06 10:30:00,66.98,67.04,66.97,67.02,176715.0,52.7242,52.7715,52.7164,52.7557,176715.0
2016-09-06 10:35:00,67.02,67.02,66.89,66.93,462327.0,52.7557,52.7557,52.6534,52.6849,462327.0
2016-09-06 10:40:00,66.94,66.97,66.87,66.92,121007.0,52.6928,52.7164,52.6377,52.677,121007.0
2016-09-06 10:45:00,66.92,66.97,66.8,66.87,345859.0,52.677,52.7164,52.5826,52.6377,345859.0
2016-09-06 10:50:00,66.86,66.92,66.81,66.88,300527.0,52.6298,52.677,52.5904,52.6455,300527.0
2016-09-06 10:55:00,66.88,66.95,66.8,66.92,174620.0,52.6455,52.7006,52.5826,52.677,174620.0
2016-09-06 11:00:00,66.92,66.96,66.88,66.89,138934.0,52.677,52.7085,52.6455,52.6534,138934.0
2016-09-06 11:05:00,66.89,66.97,66.77,66.81,303803.0,52.6534,52.7164,52.5589,52.5904,303803.0
2016-09-06 11:10:00,66.81,66.82,66.71,66.81,445097.0,52.5904,52.5983,52.5117,52.5904,445097.0
2016-09-06 11:15:00,66.81,66.91,66.76,66.77,322402.0,52.5904,52.6691,52.5511,52.5589,322402.0
2016-09-06 11:20:00,66.76,66.89,66.76,66.78,163872.0,52.5511,52.6534,52.5511,52.5668,163872.0
2016-09-06 11:25:00,66.79,66.86,66.79,66.86,155891.0,52.5747,52.6298,52.5747,52.6298,155891.0
2016-09-06 11:30:00,66.86,66.97,66.86,66.92,176969.0,52.6298,52.7164,52.6298,52.677,176969.0
2016-09-06 11:35:00,66.93,66.94,66.88,66.92,95373.0,52.6849,52.6928,52.6455,52.677,95373.0
2016-09-06 11:40:00,66.93,66.96,66.89,66.9,114323.0,52.6849,52.7085,52.6534,52.6613,114323.0
2016-09-06 11:45:00,66.9,67.0,66.88,66.98,135619.0,52.6613,52.74,52.6455,52.7242,135619.0
2016-09-06 11:50:00,66.98,67.0,66.95,67.0,104404.0,52.7242,52.74,52.7006,52.74,104404.0
2016-09-06 11:55:00,66.99,67.09,66.98,67.08,120125.0,52.7321,52.8108,52.7242,52.803,120125.0
2016-09-06 12:00:00,67.08,67.17,67.08,67.17,123794.0,52.803,52.8738,52.803,52.8738,123794.0
2016-09-06 12:05:00,67.17,67.21,67.12,67.2,110986.0,52.8738,52.9053,52.8344,52.8974,110986.0
2016-09-06 12:10:00,67.2,67.23,67.16,67.22,94930.0,52.8974,52.921,52.8659,52.9132,94930.0
2016-09-06 12:15:00,67.23,67.27,67.23,67.23,135773.0,52.921,52.9525,52.921,52.921,135773.0
2016-09-06 12:20:00,67.23,67.31,67.23,67.29,114798.0,52.921,52.984,52.921,52.9683,114798.0
2016-09-06 12:25:00,67.29,67.31,67.24,67.28,88894.0,52.9683,52.984,52.9289,52.9604,88894.0
2016-09-06 12:30:00,67.28,67.36,67.27,67.3,107742.0,52.9604,53.0234,52.9525,52.9761,107742.0
2016-09-06 12:35:00,67.3,67.36,67.3,67.35,89586.0,52.9761,53.0234,52.9761,53.0155,89586.0
2016-09-06 12:40:00,67.35,67.36,67.31,67.34,145417.0,53.0155,53.0234,52.984,53.0076,145417.0
2016-09-06 12:45:00,67.33,67.39,67.31,67.33,100340.0,52.9997,53.047,52.984,52.9997,100340.0
2016-09-06 12:50:00,67.33,67.37,67.32,67.32,78851.0,52.9997,53.0312,52.9919,52.9919,78851.0
2016-09-06 12:55:00,67.32,67.33,67.3,67.31,72526.0,52.9919,52.9997,52.9761,52.984,72526.0
2016-09-06 13:00:00,67.31,67.35,67.31,67.32,59485.0,52.984,53.0155,52.984,52.9919,59485.0
2016-09-06 13:05:00,67.33,67.33,67.25,67.26,92961.0,52.9997,52.9997,52.9368,52.9446,92961.0
2016-09-06 13:10:00,67.26,67.27,67.23,67.24,79452.0,52.9446,52.9525,52.921,52.9289,79452.0
2016-09-06 13:15:00,67.25,67.29,67.24,67.27,68914.0,52.9368,52.9683,52.9289,52.9525,68914.0
2016-09-06 13:20:00,67.27,67.28,67.25,67.28,84826.0,52.9525,52.9604,52.9368,52.9604,84826.0
2016-09-06 13:25:00,67.28,67.35,67.28,67.31,79527.0,52.9604,53.0155,52.9604,52.984,79527.0
2016-09-06 13:30:00,67.31,67.35,67.31,67.33,64103.0,52.984,53.0155,52.984,52.9997,64103.0
2016-09-06 13:35:00,67.33,67.35,67.33,67.34,60250.0,52.9997,53.0155,52.9997,53.0076,60250.0
2016-09-06 13:40:00,67.34,67.38,67.34,67.36,85964.0,53.0076,53.0391,53.0076,53.0234,85964.0
2016-09-06 13:45:00,67.36,67.39,67.34,67.37,60394.0,53.0234,53.047,53.0076,53.0312,60394.0
2016-09-06 13:50:00,67.37,67.42,67.35,67.41,73774.0,53.0312,53.0706,53.0155,53.0627,73774.0
2016-09-06 13:55:00,67.41,67.42,67.37,67.37,80185.0,53.0627,53.0706,53.0312,53.0312,80185.0
2016-09-06 14:00:00,67.37,67.37,67.33,67.35,76627.0,53.0312,53.0312,52.9997,53.0155,76627.0
2016-09-06 14:05:00,67.35,67.39,67.34,67.34,78539.0,53.0155,53.047,53.0076,53.0076,78539.0
2016-09-06 14:10:00,67.34,67.4,67.34,67.39,91699.0,53.0076,53.0549,53.0076,53.047,91699.0
2016-09-06 14:15:00,67.39,67.4,67.33,67.37,101135.0,53.047,53.0549,52.9997,53.0312,101135.0
2016-09-06 14:20:00,67.37,67.42,67.36,67.4,76309.0,53.0312,53.0706,53.0234,53.0549,76309.0
2016-09-06 14:25:00,67.39,67.41,67.35,67.36,87370.0,53.047,53.0627,53.0155,53.0234,87370.0
2016-09-06 14:30:00,67.36,67.4,67.36,67.38,85047.0,53.0234,53.0549,53.0234,53.0391,85047.0
2016-09-06 14:35:00,67.38,67.42,67.36,67.39,93024.0,53.0391,53.0706,53.0234,53.047,93024.0
2016-09-06 14:40:00,67.38,67.41,67.36,67.36,91613.0,53.0391,53.0627,53.0234,53.0234,91613.0
2016-09-06 14:45:00,67.36,67.41,67.36,67.4,113477.0,53.0234,53.0627,53.0234,53.0549,113477.0
2016-09-06 14:50:00,67.4,67.46,67.38,67.45,63804.0,53.0549,53.1021,53.0391,53.0942,63804.0
2016-09-06 14:55:00,67.46,67.46,67.43,67.45,115086.0,53.1021,53.1021,53.0785,53.0942,115086.0
2016-09-06 15:00:00,67.45,67.45,67.39,67.41,44431.0,53.0942,53.0942,53.047,53.0627,44431.0
2016-09-06 15:05:00,67.41,67.41,67.35,67.36,83071.0,53.0627,53.0627,53.0155,53.0234,83071.0
2016-09-06 15:10:00,67.36,67.37,67.32,67.34,102703.0,53.0234,53.0312,52.9919,53.0076,102703.0
2016-09-06 15:15:00,67.34,67.35,67.32,67.34,61469.0,53.0076,53.0155,52.9919,53.0076,61469.0
2016-09-06 15:20:00,67.35,67.36,67.32,67.35,78170.0,53.0155,53.0234,52.9919,53.0155,78170.0
2016-09-06 15:25:00,67.34,67.37,67.31,67.37,64103.0,53.0076,53.0312,52.984,53.0312,64103.0
2016-09-06 15:30:00,67.37,67.37,67.33,67.33,62809.0,53.0312,53.0312,52.9997,52.9997,62809.0
2016-09-06 15:35:00,67.33,67.34,67.3,67.31,97337.0,52.9997,53.0076,52.9761,52.984,97337.0
2016-09-06 15:40:00,67.3,67.31,67.26,67.31,155010.0,52.9761,52.984,52.9446,52.984,155010.0
2016-09-06 15:45:00,67.31,67.36,67.3,67.33,165967.0,52.984,53.0234,52.9761,52.9997,165967.0
2016-09-06 15:50:00,67.33,67.37,67.31,67.34,173237.0,52.9997,53.0312,52.984,53.0076,173237.0
2016-09-06 15:55:00,67.34,67.46,67.31,67.46,587908.0,53.0076,53.1021,52.984,53.1021,587908.0
2016-09-07 09:30:00,67.16,67.21,66.96,67.0,318329.0,52.8659,52.9053,52.7085,52.74,318329.0
2016-09-07 09:35:00,67.01,67.25,67.0,67.18,410585.0,52.7479,52.9368,52.74,52.8817,410585.0
2016-09-07 09:40:00,67.18,67.35,67.17,67.25,161613.0,52.8817,53.0155,52.8738,52.9368,161613.0
2016-09-07 09:45:00,67.23,67.34,67.19,67.28,184764.0,52.921,53.0076,52.8895,52.9604,184764.0
2016-09-07 09:50:00,67.27,67.34,67.2,67.29,182990.0,52.9525,53.0076,52.8974,52.9683,182990.0
2016-09-07 09:55:00,67.28,67.35,67.25,67.31,124883.0,52.9604,53.0155,52.9368,52.984,124883.0
2016-09-07 10:00:00,67.31,67.45,67.26,67.38,223042.0,52.984,53.0942,52.9446,53.0391,223042.0
2016-09-07 10:05:00,67.38,67.51,67.37,67.47,288814.0,53.0391,53.1414,53.0312,53.11,288814.0
2016-09-07 10:10:00,67.47,67.6,67.44,67.56,188089.0,53.11,53.2123,53.0863,53.1808,188089.0
2016-09-07 10:15:00,67.55,67.56,67.43,67.44,138263.0,53.1729,53.1808,53.0785,53.0863,138263.0
2016-09-07 10:20:00,67.43,67.5,67.41,67.49,126665.0,53.0785,53.1336,53.0627,53.1257,126665.0
2016-09-07 10:25:00,67.49,67.56,67.46,67.5,129483.0,53.1257,53.1808,53.1021,53.1336,129483.0
2016-09-07 10:30:00,67.5,67.52,67.41,67.45,187409.0,53.1336,53.1493,53.0627,53.0942,187409.0
2016-09-07 10:35:00,67.44,67.45,67.38,67.39,87858.0,53.0863,53.0942,53.0391,53.047,87858.0
2016-09-07 10:40:00,67.38,67.42,67.34,67.35,129824.0,53.0391,53.0706,53.0076,53.0155,129824.0
2016-09-07 10:45:00,67.35,67.37,67.21,67.24,123185.0,53.0155,53.0312,52.9053,52.9289,123185.0
2016-09-07 10:50:00,67.24,67.25,67.17,67.2,163420.0,52.9289,52.9368,52.8738,52.8974,163420.0
2016-09-07 10:55:00,67.2,67.24,67.18,67.23,120410.0,52.8974,52.9289,52.8817,52.921,120410.0
2016-09-07 11:00:00,67.24,67.3,67.2,67.28,87448.0,52.9289,52.9761,52.8974,52.9604,87448.0
2016-09-07 11:05:00,67.28,67.31,67.27,67.28,86372.0,52.9604,52.984,52.9525,52.9604,86372.0
2016-09-07 11:10:00,67.28,67.29,67.2,67.23,123604.0,52.9604,52.9683,52.8974,52.921,123604.0
2016-09-07 11:15:00,67.23,67.24,67.11,67.12,174286.0,52.921,52.9289,52.8266,52.8344,174286.0
2016-09-07 11:20:00,67.11,67.21,67.08,67.21,128150.0,52.8266,52.9053,52.803,52.9053,128150.0
2016-09-07 11:25:00,67.21,67.22,67.13,67.14,141566.0,52.9053,52.9132,52.8423,52.8502,141566.0
2016-09-07 11:30:00,67.15,67.25,67.14,67.21,80590.0,52.8581,52.9368,52.8502,52.9053,80590.0
2016-09-07 11:35:00,67.21,67.25,67.19,67.24,70151.0,52.9053,52.9368,52.8895,52.9289,70151.0
2016-09-07 11:40:00,67.24,67.26,67.23,67.24,171108.0,52.9289,52.9446,52.921,52.9289,171108.0
2016-09-07 11:45:00,67.23,67.26,67.17,67.2,117649.0,52.921,52.9446,52.8738,52.8974,117649.0
2016-09-07 11:50:00,67.2,67.22,67.18,67.2,50657.0,52.8974,52.9132,52.8817,52.8974,50657.0
2016-09-07 11:55:00,67.2,67.28,67.19,67.27,84898.0,52.8974,52.9604,52.8895,52.9525,84898.0
2016-09-07 12:00:00,67.28,67.28,67.21,67.21,55330.0,52.9604,52.9604,52.9053,52.9053,55330.0
2016-09-07 12:05:00,67.21,67.27,67.18,67.21,120857.0,52.9053,52.9525,52.8817,52.9053,120857.0
2016-09-07 12:10:00,67.21,67.21,67.13,67.15,131537.0,52.9053,52.9053,52.8423,52.8581,131537.0
2016-09-07 12:15:00,67.15,67.16,67.06,67.06,152832.0,52.8581,52.8659,52.7872,52.7872,152832.0
2016-09-07 12:20:00,67.06,67.11,67.04,67.09,79805.0,52.7872,52.8266,52.7715,52.8108,79805.0
2016-09-07 12:25:00,67.09,67.13,67.02,67.12,104846.0,52.8108,52.8423,52.7557,52.8344,104846.0
2016-09-07 12:30:00,67.12,67.13,67.08,67.1,50576.0,52.8344,52.8423,52.803,52.8187,50576.0
2016-09-07 12:35:00,67.1,67.11,67.06,67.09,51239.0,52.8187,52.8266,52.7872,52.8108,51239.0
2016-09-07 12:40:00,67.09,67.16,67.07,67.15,68645.0,52.8108,52.8659,52.7951,52.8581,68645.0
2016-09-07 12:45:00,67.15,67.15,67.08,67.08,35500.0,52.8581,52.8581,52.803,52.803,35500.0
2016-09-07 12:50:00,67.08,67.14,67.07,67.13,59960.0,52.803,52.8502,52.7951,52.8423,59960.0
2016-09-07 12:55:00,67.14,67.15,67.06,67.06,55296.0,52.8502,52.8581,52.7872,52.7872,55296.0
2016-09-07 13:00:00,67.06,67.13,67.06,67.13,53816.0,52.7872,52.8423,52.7872,52.8423,53816.0
2016-09-07 13:05:00,67.13,67.15,67.11,67.12,47653.0,52.8423,52.8581,52.8266,52.8344,47653.0
2016-09-07 13:10:00,67.12,67.15,67.11,67.15,38137.0,52.8344,52.8581,52.8266,52.8581,38137.0
2016-09-07 13:15:00,67.15,67.16,67.14,67.16,50363.0,52.8581,52.8659,52.8502,52.8659,50363.0
2016-09-07 13:20:00,67.16,67.19,67.13,67.19,93418.0,52.8659,52.8895,52.8423,52.8895,93418.0
2016-09-07 13:25:00,67.18,67.21,67.17,67.19,44761.0,52.8817,52.9053,52.8738,52.8895,44761.0
2016-09-07 13:30:00,67.2,67.22,67.16,67.16,76144.0,52.8974,52.9132,52.8659,52.8659,76144.0
2016-09-07 13:35:00,67.16,67.16,67.11,67.13,45475.0,52.8659,52.8659,52.8266,52.8423,45475.0
2016-09-07 13:40:00,67.13,67.19,67.12,67.18,53939.0,52.8423,52.8895,52.8344,52.8817,53939.0
2016-09-07 13:45:00,67.19,67.2,67.14,67.14,59478.0,52.8895,52.8974,52.8502,52.8502,59478.0
2016-09-07 13:50:00,67.15,67.17,67.12,67.15,58485.0,52.8581,52.8738,52.8344,52.8581,58485.0
2016-09-07 13:55:00,67.15,67.15,67.11,67.11,36420.0,52.8581,52.8581,52.8266,52.8266,36420.0
2016-09-07 14:00:00,67.11,67.18,67.1,67.17,53588.0,52.8266,52.8817,52.8187,52.8738,53588.0
2016-09-07 14:05:00,67.17,67.19,67.16,67.19,54287.0,52.8738,52.8895,52.8659,52.8895,54287.0
2016-09-07 14:10:00,67.19,67.25,67.18,67.24,78346.0,52.8895,52.9368,52.8817,52.9289,78346.0
2016-09-07 14:15:00,67.25,67.25,67.17,67.19,82723.0,52.9368,52.9368,52.8738,52.8895,82723.0
2016-09-07 14:20:00,67.19,67.21,67.16,67.18,55843.0,52.8895,52.9053,52.8659,52.8817,55843.0
2016-09-07 14:25:00,67.18,67.19,67.15,67.15,33763.0,52.8817,52.8895,52.8581,52.8581,33763.0
2016-09-07 14:30:00,67.15,67.17,67.12,67.14,65997.0,52.8581,52.8738,52.8344,52.8502,65997.0
2016-09-07 14:35:00,67.14,67.17,67.1,67.14,98346.0,52.8502,52.8738,52.8187,52.8502,98346.0
2016-09-07 14:40:00,67.14,67.16,67.12,67.15,79972.0,52.8502,52.8659,52.8344,52.8581,79972.0
2016-09-07 14:45:00,67.14,67.17,67.12,67.17,65474.0,52.8502,52.8738,52.8344,52.8738,65474.0
2016-09-07 14:50:00,67.17,67.19,67.16,67.17,39667.0,52.8738,52.8895,52.8659,52.8738,39667.0
2016-09-07 14:55:00,67.17,67.18,67.1,67.11,49588.0,52.8738,52.8817,52.8187,52.8266,49588.0
2016-09-07 15:00:00,67.11,67.19,67.1,67.19,67379.0,52.8266,52.8895,52.8187,52.8895,67379.0
2016-09-07 15:05:00,67.19,67.21,67.15,67.16,66549.0,52.8895,52.9053,52.8581,52.8659,66549.0
2016-09-07 15:10:00,67.16,67.18,67.13,67.17,43662.0,52.8659,52.8817,52.8423,52.8738,43662.0
2016-09-07 15:15:00,67.17,67.19,67.15,67.17,75038.0,52.8738,52.8895,52.8581,52.8738,75038.0
2016-09-07 15:20:00,67.17,67.18,67.13,67.16,64490.0,52.8738,52.8817,52.8423,52.8659,64490.0
2016-09-07 15:25:00,67.17,67.17,67.12,67.13,63160.0,52.8738,52.8738,52.8344,52.8423,63160.0
2016-09-07 15:30:00,67.13,67.15,67.1,67.15,167239.0,52.8423,52.8581,52.8187,52.8581,167239.0
2016-09-07 15:35:00,67.14,67.15,67.11,67.13,96339.0,52.8502,52.8581,52.8266,52.8423,96339.0
2016-09-07 15:40:00,67.12,67.18,67.12,67.16,103123.0,52.8344,52.8817,52.8344,52.8659,103123.0
2016-09-07 15:45:00,67.15,67.16,67.11,67.16,133588.0,52.8581,52.8659,52.8266,52.8659,133588.0
2016-09-07 15:50:00,67.16,67.16,67.06,67.09,262360.0,52.8659,52.8659,52.7872,52.8108,262360.0
2016-09-07 15:55:00,67.09,67.17,67.08,67.17,421127.0,52.8108,52.8738,52.803,52.8738,421127.0
2016-09-08 09:30:00,67.22,67.25,67.04,67.21,333605.0,52.9132,52.9368,52.7715,52.9053,333605.0
2016-09-08 09:35:00,67.22,67.35,67.18,67.23,323029.0,52.9132,53.0155,52.8817,52.921,323029.0
2016-09-08 09:40:00,67.23,67.24,67.12,67.23,163334.0,52.921,52.9289,52.8344,52.921,163334.0
2016-09-08 09:45:00,67.23,67.28,67.11,67.13,145723.0,52.921,52.9604,52.8266,52.8423,145723.0
2016-09-08 09:50:00,67.12,67.14,67.0,67.09,210385.0,52.8344,52.8502,52.74,52.8108,210385.0
2016-09-08 09:55:00,67.09,67.16,67.05,67.11,120863.0,52.8108,52.8659,52.7793,52.8266,120863.0
2016-09-08 10:00:00,67.11,67.11,67.05,67.11,133894.0,52.8266,52.8266,52.7793,52.8266,133894.0
2016-09-08 10:05:00,67.1,67.16,67.05,67.12,151480.0,52.8187,52.8659,52.7793,52.8344,151480.0
2016-09-08 10:10:00,67.11,67.11,67.01,67.09,138346.0,52.8266,52.8266,52.7479,52.8108,138346.0
2016-09-08 10:15:00,67.08,67.14,67.05,67.09,112040.0,52.803,52.8502,52.7793,52.8108,112040.0
2016-09-08 10:20:00,67.09,67.11,67.06,67.06,60971.0,52.8108,52.8266,52.7872,52.7872,60971.0
2016-09-08 10:25:00,67.07,67.1,67.03,67.08,79965.0,52.7951,52.8187,52.7636,52.803,79965.0
2016-09-08 10:30:00,67.09,67.16,67.08,67.16,104846.0,52.8108,52.8659,52.803,52.8659,104846.0
2016-09-08 10:35:00,67.16,67.25,67.14,67.2,141931.0,52.8659,52.9368,52.8502,52.8974,141931.0
2016-09-08 10:40:00,67.2,67.22,67.15,67.16,76569.0,52.8974,52.9132,52.8581,52.8659,76569.0
2016-09-08 10:45:00,67.16,67.22,67.14,67.2,65830.0,52.8659,52.9132,52.8502,52.8974,65830.0
2016-09-08 10:50:00,67.19,67.26,67.17,67.26,71811.0,52.8895,52.9446,52.8738,52.9446,71811.0
2016-09-08 10:55:00,67.27,67.28,67.21,67.22,69380.0,52.9525,52.9604,52.9053,52.9132,69380.0
2016-09-08 11:00:00,67.23,67.35,67.22,67.33,180615.0,52.921,53.0155,52.9132,52.9997,180615.0
2016-09-08 11:05:00,67.34,67.43,67.34,67.43,148206.0,53.0076,53.0785,53.0076,53.0785,148206.0
2016-09-08 11:10:00,67.43,67.49,67.42,67.47,103225.0,53.0785,53.1257,53.0706,53.11,103225.0
2016-09-08 11:15:00,67.48,67.55,67.47,67.55,114232.0,53.1178,53.1729,53.11,53.1729,114232.0
2016-09-08 11:20:00,67.55,67.58,67.52,67.53,85638.0,53.1729,53.1965,53.1493,53.1572,85638.0
2016-09-08 11:25:00,67.53,67.55,67.48,67.51,71889.0,53.1572,53.1729,53.1178,53.1414,71889.0
2016-09-08 11:30:00,67.52,67.56,67.5,67.55,91245.0,53.1493,53.1808,53.1336,53.1729,91245.0
2016-09-08 11:35:00,67.56,67.56,67.45,67.48,83657.0,53.1808,53.1808,53.0942,53.1178,83657.0
2016-09-08 11:40:00,67.49,67.53,67.47,67.52,77345.0,53.1257,53.1572,53.11,53.1493,77345.0
2016-09-08 11:45:00,67.52,67.54,67.46,67.51,97698.0,53.1493,53.1651,53.1021,53.1414,97698.0
2016-09-08 11:50:00,67.51,67.58,67.49,67.56,133755.0,53.1414,53.1965,53.1257,53.1808,133755.0
2016-09-08 11:55:00,67.56,67.56,67.52,67.55,107339.0,53.1808,53.1808,53.1493,53.1729,107339.0
2016-09-08 12:00:00,67.55,67.62,67.54,67.59,158830.0,53.1729,53.228,53.1651,53.2044,158830.0
2016-09-08 12:05:00,67.58,67.68,67.57,67.62,127549.0,53.1965,53.2753,53.1887,53.228,127549.0
2016-09-08 12:10:00,67.63,67.65,67.59,67.61,132183.0,53.2359,53.2516,53.2044,53.2202,132183.0
2016-09-08 12:15:00,67.61,67.65,67.6,67.63,59660.0,53.2202,53.2516,53.2123,53.2359,59660.0
2016-09-08 12:20:00,67.63,67.65,67.6,67.63,98137.0,53.2359,53.2516,53.2123,53.2359,98137.0
2016-09-08 12:25:00,67.63,67.64,67.56,67.6,211699.0,53.2359,53.2438,53.1808,53.2123,211699.0
2016-09-08 12:30:00,67.6,67.61,67.53,67.56,149297.0,53.2123,53.2202,53.1572,53.1808,149297.0
2016-09-08 12:35:00,67.56,67.56,67.53,67.53,86568.0,53.1808,53.1808,53.1572,53.1572,86568.0
2016-09-08 12:40:00,67.54,67.56,67.52,67.53,60841.0,53.1651,53.1808,53.1493,53.1572,60841.0
2016-09-08 12:45:00,67.53,67.54,67.49,67.5,77961.0,53.1572,53.1651,53.1257,53.1336,77961.0
2016-09-08 12:50:00,67.5,67.51,67.46,67.5,98250.0,53.1336,53.1414,53.1021,53.1336,98250.0
2016-09-08 12:55:00,67.5,67.54,67.5,67.52,59556.0,53.1336,53.1651,53.1336,53.1493,59556.0
2016-09-08 13:00:00,67.51,67.52,67.46,67.48,70900.0,53.1414,53.1493,53.1021,53.1178,70900.0
2016-09-08 13:05:00,67.48,67.5,67.45,67.45,136391.0,53.1178,53.1336,53.0942,53.0942,136391.0
2016-09-08 13:10:00,67.45,67.46,67.39,67.4,100803.0,53.0942,53.1021,53.047,53.0549,100803.0
2016-09-08 13:15:00,67.39,67.42,67.36,67.36,177034.0,53.047,53.0706,53.0234,53.0234,177034.0
2016-09-08 13:20:00,67.36,67.38,67.34,67.37,81385.0,53.0234,53.0391,53.0076,53.0312,81385.0
2016-09-08 13:25:00,67.38,67.43,67.37,67.41,83940.0,53.0391,53.0785,53.0312,53.0627,83940.0
2016-09-08 13:30:00,67.41,67.42,67.35,67.4,74918.0,53.0627,53.0706,53.0155,53.0549,74918.0
2016-09-08 13:35:00,67.39,67.4,67.35,67.38,81739.0,53.047,53.0549,53.0155,53.0391,81739.0
2016-09-08 13:40:00,67.37,67.39,67.33,67.35,88067.0,53.0312,53.047,52.9997,53.0155,88067.0
2016-09-08 13:45:00,67.35,67.36,67.32,67.32,70987.0,53.0155,53.0234,52.9919,52.9919,70987.0
2016-09-08 13:50:00,67.32,67.4,67.31,67.39,133056.0,52.9919,53.0549,52.984,53.047,133056.0
2016-09-08 13:55:00,67.38,67.41,67.36,67.41,105253.0,53.0391,53.0627,53.0234,53.0627,105253.0
2016-09-08 14:00:00,67.42,67.43,67.36,67.38,118326.0,53.0706,53.0785,53.0234,53.0391,118326.0
2016-09-08 14:05:00,67.38,67.4,67.37,67.4,62881.0,53.0391,53.0549,53.0312,53.0549,62881.0
2016-09-08 14:10:00,67.4,67.4,67.37,67.39,78911.0,53.0549,53.0549,53.0312,53.047,78911.0
2016-09-08 14:15:00,67.38,67.39,67.34,67.38,63329.0,53.0391,53.047,53.0076,53.0391,63329.0
2016-09-08 14:20:00,67.37,67.42,67.37,67.4,78054.0,53.0312,53.0706,53.0312,53.0549,78054.0
2016-09-08 14:25:00,67.4,67.41,67.34,67.37,77309.0,53.0549,53.0627,53.0076,53.0312,77309.0
2016-09-08 14:30:00,67.37,67.39,67.35,67.38,65272.0,53.0312,53.047,53.0155,53.0391,65272.0
2016-09-08 14:35:00,67.38,67.38,67.34,67.36,86750.0,53.0391,53.0391,53.0076,53.0234,86750.0
2016-09-08 14:40:00,67.36,67.4,67.35,67.39,108602.0,53.0234,53.0549,53.0155,53.047,108602.0
2016-09-08 14:45:00,67.39,67.43,67.38,67.42,74831.0,53.047,53.0785,53.0391,53.0706,74831.0
2016-09-08 14:50:00,67.42,67.42,67.36,67.37,130446.0,53.0706,53.0706,53.0234,53.0312,130446.0
2016-09-08 14:55:00,67.37,67.45,67.35,67.44,203312.0,53.0312,53.0942,53.0155,53.0863,203312.0
2016-09-08 15:00:00,67.44,67.45,67.4,67.41,79574.0,53.0863,53.0942,53.0549,53.0627,79574.0
2016-09-08 15:05:00,67.41,67.41,67.37,67.4,70185.0,53.0627,53.0627,53.0312,53.0549,70185.0
2016-09-08 15:10:00,67.4,67.43,67.39,67.41,81798.0,53.0549,53.0785,53.047,53.0627,81798.0
2016-09-08 15:15:00,67.41,67.42,67.38,67.39,99272.0,53.0627,53.0706,53.0391,53.047,99272.0
2016-09-08 15:20:00,67.39,67.41,67.36,67.4,74684.0,53.047,53.0627,53.0234,53.0549,74684.0
2016-09-08 15:25:00,67.39,67.4,67.35,67.35,116124.0,53.047,53.0549,53.0155,53.0155,116124.0
2016-09-08 15:30:00,67.35,67.37,67.35,67.36,95033.0,53.0155,53.0312,53.0155,53.0234,95033.0
2016-09-08 15:35:00,67.36,67.37,67.32,67.37,220453.0,53.0234,53.0312,52.9919,53.0312,220453.0
2016-09-08 15:40:00,67.37,67.37,67.34,67.36,126201.0,53.0312,53.0312,53.0076,53.0234,126201.0
2016-09-08 15:45:00,67.35,67.35,67.3,67.31,258683.0,53.0155,53.0155,52.9761,52.984,258683.0
2016-09-08 15:50:00,67.31,67.32,67.26,67.28,200204.0,52.984,52.9919,52.9446,52.9604,200204.0
2016-09-08 15:55:00,67.28,67.33,67.25,67.25,658070.0,52.9604,52.9997,52.9368,52.9368,658070.0
2016-09-09 09:30:00,67.03,67.36,67.01,67.12,595273.0,52.7636,53.0234,52.7479,52.8344,595273.0
2016-09-09 09:35:00,67.12,67.21,67.0,67.08,360547.0,52.8344,52.9053,52.74,52.803,360547.0
2016-09-09 09:40:00,67.07,67.24,67.0,67.23,314647.0,52.7951,52.9289,52.74,52.921,314647.0
2016-09-09 09:45:00,67.23,67.4,67.16,67.33,262343.0,52.921,53.0549,52.8659,52.9997,262343.0
2016-09-09 09:50:00,67.31,67.43,67.22,67.25,426809.0,52.984,53.0785,52.9132,52.9368,426809.0
2016-09-09 09:55:00,67.24,67.39,67.12,67.39,370613.0,52.9289,53.047,52.8344,53.047,370613.0
2016-09-09 10:00:00,67.39,67.4,67.24,67.36,262732.0,53.047,53.0549,52.9289,53.0234,262732.0
2016-09-09 10:05:00,67.35,67.35,67.19,67.23,257955.0,53.0155,53.0155,52.8895,52.921,257955.0
2016-09-09 10:10:00,67.23,67.25,67.14,67.24,273757.0,52.921,52.9368,52.8502,52.9289,273757.0
2016-09-09 10:15:00,67.24,67.33,67.2,67.22,166050.0,52.9289,52.9997,52.8974,52.9132,166050.0
2016-09-09 10:20:00,67.22,67.26,67.15,67.17,208252.0,52.9132,52.9446,52.8581,52.8738,208252.0
2016-09-09 10:25:00,67.17,67.24,67.14,67.19,266273.0,52.8738,52.9289,52.8502,52.8895,266273.0
2016-09-09 10:30:00,67.19,67.23,67.14,67.2,170667.0,52.8895,52.921,52.8502,52.8974,170667.0
2016-09-09 10:35:00,67.2,67.22,67.0,67.06,207749.0,52.8974,52.9132,52.74,52.7872,207749.0
2016-09-09 10:40:00,67.06,67.11,67.04,67.1,97548.0,52.7872,52.8266,52.7715,52.8187,97548.0
2016-09-09 10:45:00,67.1,67.14,67.02,67.12,152127.0,52.8187,52.8502,52.7557,52.8344,152127.0
2016-09-09 10:50:00,67.11,67.22,67.11,67.21,199047.0,52.8266,52.9132,52.8266,52.9053,199047.0
2016-09-09 10:55:00,67.2,67.3,67.19,67.27,209068.0,52.8974,52.9761,52.8895,52.9525,209068.0
2016-09-09 11:00:00,67.27,67.32,67.2,67.25,189547.0,52.9525,52.9919,52.8974,52.9368,189547.0
2016-09-09 11:05:00,67.26,67.33,67.2,67.29,183560.0,52.9446,52.9997,52.8974,52.9683,183560.0
2016-09-09 11:10:00,67.29,67.3,67.2,67.2,159005.0,52.9683,52.9761,52.8974,52.8974,159005.0
2016-09-09 11:15:00,67.21,67.22,67.17,67.22,177497.0,52.9053,52.9132,52.8738,52.9132,177497.0
2016-09-09 11:20:00,67.21,67.22,67.13,67.15,122780.0,52.9053,52.9132,52.8423,52.8581,122780.0
2016-09-09 11:25:00,67.14,67.18,67.12,67.17,120298.0,52.8502,52.8817,52.8344,52.8738,120298.0
2016-09-09 11:30:00,67.16,67.17,67.11,67.13,183755.0,52.8659,52.8738,52.8266,52.8423,183755.0
2016-09-09 11:35:00,67.13,67.16,67.04,67.06,152761.0,52.8423,52.8659,52.7715,52.7872,152761.0
2016-09-09 11:40:00,67.06,67.08,67.01,67.03,102149.0,52.7872,52.803,52.7479,52.7636,102149.0
2016-09-09 11:45:00,67.03,67.05,66.98,67.02,166428.0,52.7636,52.7793,52.7242,52.7557,166428.0
2016-09-09 11:50:00,67.03,67.09,67.02,67.03,87766.0,52.7636,52.8108,52.7557,52.7636,87766.0
2016-09-09 11:55:00,67.03,67.04,66.94,66.97,124060.0,52.7636,52.7715,52.6928,52.7164,124060.0
2016-09-09 12:00:00,66.98,67.04,66.97,67.02,158450.0,52.7242,52.7715,52.7164,52.7557,158450.0
2016-09-09 12:05:00,67.02,67.03,66.92,66.98,218498.0,52.7557,52.7636,52.677,52.7242,218498.0
2016-09-09 12:10:00,66.98,67.0,66.92,66.94,126077.0,52.7242,52.74,52.677,52.6928,126077.0
2016-09-09 12:15:00,66.94,66.97,66.92,66.94,126598.0,52.6928,52.7164,52.677,52.6928,126598.0
2016-09-09 12:20:00,66.94,67.02,66.91,67.01,157714.0,52.6928,52.7557,52.6691,52.7479,157714.0
2016-09-09 12:25:00,67.0,67.1,67.0,67.09,107811.0,52.74,52.8187,52.74,52.8108,107811.0
2016-09-09 12:30:00,67.09,67.14,67.07,67.09,199560.0,52.8108,52.8502,52.7951,52.8108,199560.0
2016-09-09 12:35:00,67.09,67.1,66.99,67.03,277608.0,52.8108,52.8187,52.7321,52.7636,277608.0
2016-09-09 12:40:00,67.03,67.06,67.0,67.02,83286.0,52.7636,52.7872,52.74,52.7557,83286.0
2016-09-09 12:45:00,67.01,67.08,67.01,67.07,91029.0,52.7479,52.803,52.7479,52.7951,91029.0
2016-09-09 12:50:00,67.07,67.09,67.05,67.06,64452.0,52.7951,52.8108,52.7793,52.7872,64452.0
2016-09-09 12:55:00,67.06,67.08,66.99,67.07,109011.0,52.7872,52.803,52.7321,52.7951,109011.0
2016-09-09 13:00:00,67.08,67.09,67.02,67.03,91287.0,52.803,52.8108,52.7557,52.7636,91287.0
2016-09-09 13:05:00,67.03,67.04,66.97,66.98,138552.0,52.7636,52.7715,52.7164,52.7242,138552.0
2016-09-09 13:10:00,66.98,66.99,66.88,66.92,154492.0,52.7242,52.7321,52.6455,52.677,154492.0
2016-09-09 13:15:00,66.92,66.96,66.89,66.94,96712.0,52.677,52.7085,52.6534,52.6928,96712.0
2016-09-09 13:20:00,66.94,67.03,66.93,67.03,96038.0,52.6928,52.7636,52.6849,52.7636,96038.0
2016-09-09 13:25:00,67.02,67.12,67.02,67.09,144429.0,52.7557,52.8344,52.7557,52.8108,144429.0
2016-09-09 13:30:00,67.09,67.09,67.01,67.02,78597.0,52.8108,52.8108,52.7479,52.7557,78597.0
2016-09-09 13:35:00,67.01,67.02,66.93,67.02,163094.0,52.7479,52.7557,52.6849,52.7557,163094.0
2016-09-09 13:40:00,67.02,67.02,66.91,66.95,108317.0,52.7557,52.7557,52.6691,52.7006,108317.0
2016-09-09 13:45:00,66.96,66.97,66.88,66.92,92889.0,52.7085,52.7164,52.6455,52.677,92889.0
2016-09-09 13:50:00,66.92,66.93,66.88,66.91,93805.0,52.677,52.6849,52.6455,52.6691,93805.0
2016-09-09 13:55:00,66.92,66.97,66.89,66.95,160746.0,52.677,52.7164,52.6534,52.7006,160746.0
2016-09-09 14:00:00,66.95,66.96,66.79,66.88,185145.0,52.7006,52.7085,52.5747,52.6455,185145.0
2016-09-09 14:05:00,66.88,66.9,66.79,66.85,292032.0,52.6455,52.6613,52.5747,52.6219,292032.0
2016-09-09 14:10:00,66.85,66.86,66.78,66.82,273808.0,52.6219,52.6298,52.5668,52.5983,273808.0
2016-09-09 14:15:00,66.82,66.93,66.82,66.92,130829.0,52.5983,52.6849,52.5983,52.677,130829.0
2016-09-09 14:20:00,66.92,66.97,66.83,66.89,288705.0,52.677,52.7164,52.6062,52.6534,288705.0
2016-09-09 14:25:00,66.89,66.96,66.88,66.94,136666.0,52.6534,52.7085,52.6455,52.6928,136666.0
2016-09-09 14:30:00,66.93,66.94,66.86,66.88,95656.0,52.6849,52.6928,52.6298,52.6455,95656.0
2016-09-09 14:35:00,66.88,66.97,66.88,66.95,145888.0,52.6455,52.7164,52.6455,52.7006,145888.0
2016-09-09 14:40:00,66.95,66.96,66.82,66.84,115009.0,52.7006,52.7085,52.5983,52.614,115009.0
2016-09-09 14:45:00,66.83,66.86,66.77,66.81,213788.0,52.6062,52.6298,52.5589,52.5904,213788.0
2016-09-09 14:50:00,66.82,66.86,66.81,66.83,136343.0,52.5983,52.6298,52.5904,52.6062,136343.0
2016-09-09 14:55:00,66.84,67.02,66.83,66.99,112383.0,52.614,52.7557,52.6062,52.7321,112383.0
2016-09-09 15:00:00,66.99,67.01,66.91,66.92,113785.0,52.7321,52.7479,52.6691,52.677,113785.0
2016-09-09 15:05:00,66.92,66.95,66.85,66.92,134182.0,52.677,52.7006,52.6219,52.677,134182.0
2016-09-09 15:10:00,66.92,66.94,66.83,66.88,199367.0,52.677,52.6928,52.6062,52.6455,199367.0
2016-09-09 15:15:00,66.87,67.02,66.87,66.98,150705.0,52.6377,52.7557,52.6377,52.7242,150705.0
2016-09-09 15:20:00,66.98,66.99,66.92,66.95,174108.0,52.7242,52.7321,52.677,52.7006,174108.0
2016-09-09 15:25:00,66.96,67.07,66.95,66.99,196053.0,52.7085,52.7951,52.7006,52.7321,196053.0
2016-09-09 15:30:00,66.99,67.01,66.94,66.98,185646.0,52.7321,52.7479,52.6928,52.7242,185646.0
2016-09-09 15:35:00,66.98,66.99,66.86,66.93,206005.0,52.7242,52.7321,52.6298,52.6849,206005.0
2016-09-09 15:40:00,66.93,66.94,66.85,66.9,314703.0,52.6849,52.6928,52.6219,52.6613,314703.0
2016-09-09 15:45:00,66.9,66.92,66.85,66.87,392148.0,52.6613,52.677,52.6219,52.6377,392148.0
2016-09-09 15:50:00,66.86,66.9,66.81,66.87,470617.0,52.6298,52.6613,52.5904,52.6377,470617.0
2016-09-09 15:55:00,66.87,66.87,66.66,66.67,1248403.0,52.6377,52.6377,52.4723,52.4802,1248403.0
2016-09-12 09:30:00,66.14,66.33,66.0,66.2,602915.0,52.063,52.2126,51.9528,52.1103,602915.0
2016-09-12 09:35:00,66.21,66.32,65.9,66.1,401788.0,52.1181,52.2047,51.8741,52.0315,401788.0
2016-09-12 09:40:00,66.1,66.1,65.9,65.92,306186.0,52.0315,52.0315,51.8741,51.8898,306186.0
2016-09-12 09:45:00,65.92,65.95,65.76,65.81,229563.0,51.8898,51.9135,51.7639,51.8033,229563.0
2016-09-12 09:50:00,65.82,65.97,65.77,65.83,325002.0,51.8111,51.9292,51.7718,51.819,325002.0
2016-09-12 09:55:00,65.83,66.12,65.83,65.96,299244.0,51.819,52.0473,51.819,51.9213,299244.0
2016-09-12 10:00:00,65.97,66.08,65.94,66.01,306340.0,51.9292,52.0158,51.9056,51.9607,306340.0
2016-09-12 10:05:00,66.01,66.14,65.97,65.98,246455.0,51.9607,52.063,51.9292,51.9371,246455.0
2016-09-12 10:10:00,65.97,66.19,65.94,66.18,230089.0,51.9292,52.1024,51.9056,52.0945,230089.0
2016-09-12 10:15:00,66.17,66.26,66.09,66.26,163031.0,52.0866,52.1575,52.0237,52.1575,163031.0
2016-09-12 10:20:00,66.26,66.3,66.21,66.23,184970.0,52.1575,52.189,52.1181,52.1339,184970.0
2016-09-12 10:25:00,66.23,66.28,66.19,66.27,143664.0,52.1339,52.1732,52.1024,52.1654,143664.0
2016-09-12 10:30:00,66.28,66.38,66.25,66.34,239671.0,52.1732,52.2519,52.1496,52.2205,239671.0
2016-09-12 10:35:00,66.34,66.42,66.25,66.29,135640.0,52.2205,52.2834,52.1496,52.1811,135640.0
2016-09-12 10:40:00,66.3,66.35,66.28,66.31,105908.0,52.189,52.2283,52.1732,52.1968,105908.0
2016-09-12 10:45:00,66.32,66.34,66.16,66.16,171670.0,52.2047,52.2205,52.0788,52.0788,171670.0
2016-09-12 10:50:00,66.17,66.26,66.09,66.23,130901.0,52.0866,52.1575,52.0237,52.1339,130901.0
2016-09-12 10:55:00,66.23,66.37,66.23,66.32,145004.0,52.1339,52.2441,52.1339,52.2047,145004.0
2016-09-12 11:00:00,66.31,66.5,66.31,66.48,140493.0,52.1968,52.3464,52.1968,52.3307,140493.0
2016-09-12 11:05:00,66.49,66.58,66.45,66.5,106414.0,52.3385,52.4094,52.307,52.3464,106414.0
2016-09-12 11:10:00,66.5,66.51,66.35,66.4,140840.0,52.3464,52.3543,52.2283,52.2677,140840.0
2016-09-12 11:15:00,66.4,66.52,66.38,66.49,96116.0,52.2677,52.3621,52.2519,52.3385,96116.0
2016-09-12 11:20:00,66.49,66.56,66.44,66.55,159791.0,52.3385,52.3936,52.2992,52.3858,159791.0
2016-09-12 11:25:00,66.56,66.58,66.45,66.5,146134.0,52.3936,52.4094,52.307,52.3464,146134.0
2016-09-12 11:30:00,66.5,66.52,66.4,66.49,126003.0,52.3464,52.3621,52.2677,52.3385,126003.0
2016-09-12 11:35:00,66.48,66.59,66.48,66.56,96441.0,52.3307,52.4172,52.3307,52.3936,96441.0
2016-09-12 11:40:00,66.56,66.63,66.52,66.6,99988.0,52.3936,52.4487,52.3621,52.4251,99988.0
2016-09-12 11:45:00,66.6,66.62,66.54,66.59,88959.0,52.4251,52.4409,52.3779,52.4172,88959.0
2016-09-12 11:50:00,66.59,66.66,66.58,66.64,86773.0,52.4172,52.4723,52.4094,52.4566,86773.0
2016-09-12 11:55:00,66.64,66.69,66.58,66.62,104297.0,52.4566,52.496,52.4094,52.4409,104297.0
2016-09-12 12:00:00,66.62,66.64,66.59,66.63,86904.0,52.4409,52.4566,52.4172,52.4487,86904.0
2016-09-12 12:05:00,66.63,66.66,66.6,66.65,65679.0,52.4487,52.4723,52.4251,52.4645,65679.0
2016-09-12 12:10:00,66.65,66.7,66.6,66.62,79542.0,52.4645,52.5038,52.4251,52.4409,79542.0
2016-09-12 12:15:00,66.61,66.67,66.59,66.6,67264.0,52.433,52.4802,52.4172,52.4251,67264.0
2016-09-12 12:20:00,66.61,66.63,66.56,66.58,76770.0,52.433,52.4487,52.3936,52.4094,76770.0
2016-09-12 12:25:00,66.57,66.59,66.53,66.57,115135.0,52.4015,52.4172,52.37,52.4015,115135.0
2016-09-12 12:30:00,66.57,66.69,66.56,66.66,136963.0,52.4015,52.496,52.3936,52.4723,136963.0
2016-09-12 12:35:00,66.66,66.69,66.65,66.69,78009.0,52.4723,52.496,52.4645,52.496,78009.0
2016-09-12 12:40:00,66.68,66.69,66.62,66.64,89688.0,52.4881,52.496,52.4409,52.4566,89688.0
2016-09-12 12:45:00,66.65,66.75,66.63,66.74,147925.0,52.4645,52.5432,52.4487,52.5353,147925.0
2016-09-12 12:50:00,66.75,66.84,66.72,66.83,129547.0,52.5432,52.614,52.5196,52.6062,129547.0
2016-09-12 12:55:00,66.83,66.86,66.82,66.84,84480.0,52.6062,52.6298,52.5983,52.614,84480.0
2016-09-12 13:00:00,66.84,66.88,66.82,66.83,88904.0,52.614,52.6455,52.5983,52.6062,88904.0
2016-09-12 13:05:00,66.83,66.84,66.76,66.77,109700.0,52.6062,52.614,52.5511,52.5589,109700.0
2016-09-12 13:10:00,66.78,66.78,66.73,66.75,62233.0,52.5668,52.5668,52.5275,52.5432,62233.0
2016-09-12 13:15:00,66.75,66.84,66.55,66.58,502478.0,52.5432,52.614,52.3858,52.4094,502478.0
2016-09-12 13:20:00,66.58,66.63,66.33,66.35,257591.0,52.4094,52.4487,52.2126,52.2283,257591.0
2016-09-12 13:25:00,66.36,66.47,66.31,66.34,186837.0,52.2362,52.3228,52.1968,52.2205,186837.0
2016-09-12 13:30:00,66.35,66.41,66.3,66.38,143604.0,52.2283,52.2756,52.189,52.2519,143604.0
2016-09-12 13:35:00,66.39,66.52,66.36,66.5,160636.0,52.2598,52.3621,52.2362,52.3464,160636.0
2016-09-12 13:40:00,66.5,66.52,66.4,66.46,228033.0,52.3464,52.3621,52.2677,52.3149,228033.0
2016-09-12 13:45:00,66.46,66.66,66.46,66.66,182753.0,52.3149,52.4723,52.3149,52.4723,182753.0
2016-09-12 13:50:00,66.65,66.73,66.63,66.65,134392.0,52.4645,52.5275,52.4487,52.4645,134392.0
2016-09-12 13:55:00,66.65,66.77,66.59,66.76,120957.0,52.4645,52.5589,52.4172,52.5511,120957.0
2016-09-12 14:00:00,66.76,66.86,66.71,66.81,224827.0,52.5511,52.6298,52.5117,52.5904,224827.0
2016-09-12 14:05:00,66.8,66.83,66.76,66.79,182196.0,52.5826,52.6062,52.5511,52.5747,182196.0
2016-09-12 14:10:00,66.79,66.82,66.72,66.82,113829.0,52.5747,52.5983,52.5196,52.5983,113829.0
2016-09-12 14:15:00,66.82,66.87,66.79,66.84,127526.0,52.5983,52.6377,52.5747,52.614,127526.0
2016-09-12 14:20:00,66.85,66.95,66.83,66.9,110319.0,52.6219,52.7006,52.6062,52.6613,110319.0
2016-09-12 14:25:00,66.9,66.92,66.81,66.83,109688.0,52.6613,52.677,52.5904,52.6062,109688.0
2016-09-12 14:30:00,66.82,66.93,66.82,66.89,106791.0,52.5983,52.6849,52.5983,52.6534,106791.0
2016-09-12 14:35:00,66.9,67.09,66.89,67.06,135290.0,52.6613,52.8108,52.6534,52.7872,135290.0
2016-09-12 14:40:00,67.07,67.08,67.0,67.06,114269.0,52.7951,52.803,52.74,52.7872,114269.0
2016-09-12 14:45:00,67.06,67.09,66.98,66.99,140106.0,52.7872,52.8108,52.7242,52.7321,140106.0
2016-09-12 14:50:00,66.98,67.08,66.97,67.02,173433.0,52.7242,52.803,52.7164,52.7557,173433.0
2016-09-12 14:55:00,67.02,67.05,66.98,67.05,101461.0,52.7557,52.7793,52.7242,52.7793,101461.0
2016-09-12 15:00:00,67.05,67.16,67.05,67.13,152167.0,52.7793,52.8659,52.7793,52.8423,152167.0
2016-09-12 15:05:00,67.13,67.17,67.08,67.13,125984.0,52.8423,52.8738,52.803,52.8423,125984.0
2016-09-12 15:10:00,67.12,67.16,67.08,67.09,76423.0,52.8344,52.8659,52.803,52.8108,76423.0
2016-09-12 15:15:00,67.09,67.1,66.99,67.01,136452.0,52.8108,52.8187,52.7321,52.7479,136452.0
2016-09-12 15:20:00,67.02,67.1,66.98,67.08,220996.0,52.7557,52.8187,52.7242,52.803,220996.0
2016-09-12 15:25:00,67.09,67.13,67.05,67.12,138993.0,52.8108,52.8423,52.7793,52.8344,138993.0
2016-09-12 15:30:00,67.11,67.14,67.09,67.12,152957.0,52.8266,52.8502,52.8108,52.8344,152957.0
2016-09-12 15:35:00,67.12,67.16,67.1,67.12,198918.0,52.8344,52.8659,52.8187,52.8344,198918.0
2016-09-12 15:40:00,67.12,67.3,67.12,67.25,318512.0,52.8344,52.9761,52.8344,52.9368,318512.0
2016-09-12 15:45:00,67.24,67.24,67.08,67.1,303037.0,52.9289,52.9289,52.803,52.8187,303037.0
2016-09-12 15:50:00,67.1,67.11,67.03,67.06,315725.0,52.8187,52.8266,52.7636,52.7872,315725.0
2016-09-12 15:55:00,67.06,67.15,67.06,67.08,582080.0,52.7872,52.8581,52.7872,52.803,582080.0
2016-09-13 09:30:00,66.12,66.35,66.03,66.24,396111.0,52.0473,52.2283,51.9764,52.1417,396111.0
2016-09-13 09:35:00,66.24,66.34,66.1,66.24,438483.0,52.1417,52.2205,52.0315,52.1417,438483.0
2016-09-13 09:40:00,66.24,66.43,66.24,66.26,319987.0,52.1417,52.2913,52.1417,52.1575,319987.0
2016-09-13 09:45:00,66.25,66.38,66.21,66.23,223060.0,52.1496,52.2519,52.1181,52.1339,223060.0
2016-09-13 09:50:00,66.22,66.22,66.08,66.11,295223.0,52.126,52.126,52.0158,52.0394,295223.0
2016-09-13 09:55:00,66.1,66.12,66.03,66.08,228852.0,52.0315,52.0473,51.9764,52.0158,228852.0
2016-09-13 10:00:00,66.08,66.09,65.97,66.02,272690.0,52.0158,52.0237,51.9292,51.9686,272690.0
2016-09-13 10:05:00,66.03,66.26,66.02,66.21,302775.0,51.9764,52.1575,51.9686,52.1181,302775.0
2016-09-13 10:10:00,66.22,66.22,66.09,66.13,224562.0,52.126,52.126,52.0237,52.0552,224562.0
2016-09-13 10:15:00,66.13,66.22,66.1,66.16,164490.0,52.0552,52.126,52.0315,52.0788,164490.0
2016-09-13 10:20:00,66.15,66.19,66.08,66.16,236631.0,52.0709,52.1024,52.0158,52.0788,236631.0
2016-09-13 10:25:00,66.15,66.27,66.12,66.22,212712.0,52.0709,52.1654,52.0473,52.126,212712.0
2016-09-13 10:30:00,66.22,66.26,66.13,66.24,165876.0,52.126,52.1575,52.0552,52.1417,165876.0
2016-09-13 10:35:00,66.25,66.26,66.14,66.22,142631.0,52.1496,52.1575,52.063,52.126,142631.0
2016-09-13 10:40:00,66.22,66.32,66.2,66.32,186692.0,52.126,52.2047,52.1103,52.2047,186692.0
2016-09-13 10:45:00,66.31,66.39,66.15,66.17,207354.0,52.1968,52.2598,52.0709,52.0866,207354.0
2016-09-13 10:50:00,66.17,66.17,66.07,66.13,175454.0,52.0866,52.0866,52.0079,52.0552,175454.0
2016-09-13 10:55:00,66.12,66.21,66.11,66.18,169739.0,52.0473,52.1181,52.0394,52.0945,169739.0
2016-09-13 11:00:00,66.17,66.19,66.11,66.12,165886.0,52.0866,52.1024,52.0394,52.0473,165886.0
2016-09-13 11:05:00,66.12,66.16,66.05,66.07,98440.0,52.0473,52.0788,51.9922,52.0079,98440.0
2016-09-13 11:10:00,66.07,66.08,65.97,65.99,155053.0,52.0079,52.0158,51.9292,51.9449,155053.0
2016-09-13 11:15:00,65.99,66.0,65.87,65.95,185672.0,51.9449,51.9528,51.8505,51.9135,185672.0
2016-09-13 11:20:00,65.95,66.06,65.93,66.04,99637.0,51.9135,52.0001,51.8977,51.9843,99637.0
2016-09-13 11:25:00,66.03,66.03,65.91,65.91,118242.0,51.9764,51.9764,51.882,51.882,118242.0
2016-09-13 11:30:00,65.91,65.97,65.84,65.87,162094.0,51.882,51.9292,51.8269,51.8505,162094.0
2016-09-13 11:35:00,65.88,65.96,65.86,65.88,147388.0,51.8584,51.9213,51.8426,51.8584,147388.0
2016-09-13 11:40:00,65.88,65.98,65.87,65.95,141166.0,51.8584,51.9371,51.8505,51.9135,141166.0
2016-09-13 11:45:00,65.96,65.96,65.85,65.87,117105.0,51.9213,51.9213,51.8347,51.8505,117105.0
2016-09-13 11:50:00,65.88,65.93,65.84,65.86,123683.0,51.8584,51.8977,51.8269,51.8426,123683.0
2016-09-13 11:55:00,65.86,65.88,65.82,65.86,130888.0,51.8426,51.8584,51.8111,51.8426,130888.0
2016-09-13 12:00:00,65.86,65.96,65.85,65.91,204550.0,51.8426,51.9213,51.8347,51.882,204550.0
2016-09-13 12:05:00,65.91,66.07,65.9,66.04,164762.0,51.882,52.0079,51.8741,51.9843,164762.0
2016-09-13 12:10:00,66.03,66.24,66.02,66.22,192248.0,51.9764,52.1417,51.9686,52.126,192248.0
2016-09-13 12:15:00,66.21,66.25,66.18,66.22,92489.0,52.1181,52.1496,52.0945,52.126,92489.0
2016-09-13 12:20:00,66.22,66.26,66.09,66.11,146815.0,52.126,52.1575,52.0237,52.0394,146815.0
2016-09-13 12:25:00,66.11,66.13,66.05,66.11,133392.0,52.0394,52.0552,51.9922,52.0394,133392.0
2016-09-13 12:30:00,66.11,66.16,66.08,66.13,90814.0,52.0394,52.0788,52.0158,52.0552,90814.0
2016-09-13 12:35:00,66.13,66.18,66.09,66.17,94545.0,52.0552,52.0945,52.0237,52.0866,94545.0
2016-09-13 12:40:00,66.18,66.19,66.11,66.13,125298.0,52.0945,52.1024,52.0394,52.0552,125298.0
2016-09-13 12:45:00,66.13,66.19,66.12,66.18,61479.0,52.0552,52.1024,52.0473,52.0945,61479.0
2016-09-13 12:50:00,66.18,66.19,66.09,66.17,121827.0,52.0945,52.1024,52.0237,52.0866,121827.0
2016-09-13 12:55:00,66.17,66.18,66.09,66.15,78420.0,52.0866,52.0945,52.0237,52.0709,78420.0
2016-09-13 13:00:00,66.16,66.18,66.11,66.16,114148.0,52.0788,52.0945,52.0394,52.0788,114148.0
2016-09-13 13:05:00,66.16,66.23,66.12,66.22,130947.0,52.0788,52.1339,52.0473,52.126,130947.0
2016-09-13 13:10:00,66.22,66.3,66.2,66.28,113487.0,52.126,52.189,52.1103,52.1732,113487.0
2016-09-13 13:15:00,66.27,66.52,66.26,66.52,202358.0,52.1654,52.3621,52.1575,52.3621,202358.0
2016-09-13 13:20:00,66.52,66.59,66.48,66.58,318863.0,52.3621,52.4172,52.3307,52.4094,318863.0
2016-09-13 13:25:00,66.58,66.75,66.57,66.75,266043.0,52.4094,52.5432,52.4015,52.5432,266043.0
2016-09-13 13:30:00,66.75,66.86,66.6,66.62,339518.0,52.5432,52.6298,52.4251,52.4409,339518.0
2016-09-13 13:35:00,66.62,66.74,66.59,66.69,215710.0,52.4409,52.5353,52.4172,52.496,215710.0
2016-09-13 13:40:00,66.69,66.76,66.6,66.62,185145.0,52.496,52.5511,52.4251,52.4409,185145.0
2016-09-13 13:45:00,66.63,66.65,66.58,66.61,117180.0,52.4487,52.4645,52.4094,52.433,117180.0
2016-09-13 13:50:00,66.61,66.65,66.51,66.53,210466.0,52.433,52.4645,52.3543,52.37,210466.0
2016-09-13 13:55:00,66.53,66.59,66.48,66.55,190331.0,52.37,52.4172,52.3307,52.3858,190331.0
2016-09-13 14:00:00,66.54,66.57,66.45,66.53,134548.0,52.3779,52.4015,52.307,52.37,134548.0
2016-09-13 14:05:00,66.53,66.6,66.48,66.6,141105.0,52.37,52.4251,52.3307,52.4251,141105.0
2016-09-13 14:10:00,66.59,66.6,66.49,66.5,139914.0,52.4172,52.4251,52.3385,52.3464,139914.0
2016-09-13 14:15:00,66.5,66.5,66.4,66.43,109563.0,52.3464,52.3464,52.2677,52.2913,109563.0
2016-09-13 14:20:00,66.42,66.45,66.36,66.39,128942.0,52.2834,52.307,52.2362,52.2598,128942.0
2016-09-13 14:25:00,66.39,66.45,66.3,66.31,109720.0,52.2598,52.307,52.189,52.1968,109720.0
2016-09-13 14:30:00,66.31,66.34,66.22,66.32,204587.0,52.1968,52.2205,52.126,52.2047,204587.0
2016-09-13 14:35:00,66.33,66.41,66.33,66.39,141901.0,52.2126,52.2756,52.2126,52.2598,141901.0
2016-09-13 14:40:00,66.39,66.58,66.39,66.57,196119.0,52.2598,52.4094,52.2598,52.4015,196119.0
2016-09-13 14:45:00,66.56,66.58,66.48,66.52,208237.0,52.3936,52.4094,52.3307,52.3621,208237.0
2016-09-13 14:50:00,66.53,66.56,66.48,66.5,137057.0,52.37,52.3936,52.3307,52.3464,137057.0
2016-09-13 14:55:00,66.49,66.52,66.41,66.41,118738.0,52.3385,52.3621,52.2756,52.2756,118738.0
2016-09-13 15:00:00,66.41,66.46,66.38,66.4,148688.0,52.2756,52.3149,52.2519,52.2677,148688.0
2016-09-13 15:05:00,66.4,66.48,66.37,66.44,133871.0,52.2677,52.3307,52.2441,52.2992,133871.0
2016-09-13 15:10:00,66.44,66.45,66.32,66.34,133244.0,52.2992,52.307,52.2047,52.2205,133244.0
2016-09-13 15:15:00,66.34,66.54,66.34,66.5,173788.0,52.2205,52.3779,52.2205,52.3464,173788.0
2016-09-13 15:20:00,66.51,66.62,66.5,66.53,171231.0,52.3543,52.4409,52.3464,52.37,171231.0
2016-09-13 15:25:00,66.54,66.62,66.5,66.59,151836.0,52.3779,52.4409,52.3464,52.4172,151836.0
2016-09-13 15:30:00,66.59,66.68,66.56,66.61,165432.0,52.4172,52.4881,52.3936,52.433,165432.0
2016-09-13 15:35:00,66.6,66.7,66.59,66.69,138481.0,52.4251,52.5038,52.4172,52.496,138481.0
2016-09-13 15:40:00,66.69,66.69,66.45,66.5,347658.0,52.496,52.496,52.307,52.3464,347658.0
2016-09-13 15:45:00,66.51,66.57,66.41,66.53,307431.0,52.3543,52.4015,52.2756,52.37,307431.0
2016-09-13 15:50:00,66.54,66.73,66.54,66.73,367017.0,52.3779,52.5275,52.3779,52.5275,367017.0
2016-09-13 15:55:00,66.72,66.73,66.51,66.53,675223.0,52.5196,52.5275,52.3543,52.37,675223.0
2016-09-14 09:30:00,66.27,66.84,66.21,66.83,542527.0,52.1654,52.614,52.1181,52.6062,542527.0
2016-09-14 09:35:00,66.84,66.94,66.77,66.91,345023.0,52.614,52.6928,52.5589,52.6691,345023.0
2016-09-14 09:40:00,66.9,66.94,66.73,66.77,352298.0,52.6613,52.6928,52.5275,52.5589,352298.0
2016-09-14 09:45:00,66.77,66.81,66.69,66.7,330004.0,52.5589,52.5904,52.496,52.5038,330004.0
2016-09-14 09:50:00,66.69,66.7,66.52,66.62,304892.0,52.496,52.5038,52.3621,52.4409,304892.0
2016-09-14 09:55:00,66.62,66.82,66.6,66.78,147897.0,52.4409,52.5983,52.4251,52.5668,147897.0
2016-09-14 10:00:00,66.79,66.86,66.74,66.75,181372.0,52.5747,52.6298,52.5353,52.5432,181372.0
2016-09-14 10:05:00,66.75,66.91,66.73,66.9,222743.0,52.5432,52.6691,52.5275,52.6613,222743.0
2016-09-14 10:10:00,66.9,66.99,66.85,66.96,99416.0,52.6613,52.7321,52.6219,52.7085,99416.0
2016-09-14 10:15:00,66.96,66.97,66.89,66.94,156746.0,52.7085,52.7164,52.6534,52.6928,156746.0
2016-09-14 10:20:00,66.94,67.18,66.91,67.17,207650.0,52.6928,52.8817,52.6691,52.8738,207650.0
2016-09-14 10:25:00,67.17,67.19,67.03,67.06,150262.0,52.8738,52.8895,52.7636,52.7872,150262.0
2016-09-14 10:30:00,67.06,67.2,67.04,67.18,179246.0,52.7872,52.8974,52.7715,52.8817,179246.0
2016-09-14 10:35:00,67.18,67.25,67.1,67.13,174080.0,52.8817,52.9368,52.8187,52.8423,174080.0
2016-09-14 10:40:00,67.12,67.14,67.0,67.04,182087.0,52.8344,52.8502,52.74,52.7715,182087.0
2016-09-14 10:45:00,67.03,67.1,67.01,67.04,176256.0,52.7636,52.8187,52.7479,52.7715,176256.0
2016-09-14 10:50:00,67.04,67.06,66.88,66.89,165121.0,52.7715,52.7872,52.6455,52.6534,165121.0
2016-09-14 10:55:00,66.89,66.95,66.82,66.94,216420.0,52.6534,52.7006,52.5983,52.6928,216420.0
2016-09-14 11:00:00,66.93,67.05,66.92,66.97,136744.0,52.6849,52.7793,52.677,52.7164,136744.0
2016-09-14 11:05:00,66.97,66.99,66.86,66.86,136743.0,52.7164,52.7321,52.6298,52.6298,136743.0
2016-09-14 11:10:00,66.85,66.87,66.74,66.83,169714.0,52.6219,52.6377,52.5353,52.6062,169714.0
2016-09-14 11:15:00,66.83,66.89,66.82,66.86,140995.0,52.6062,52.6534,52.5983,52.6298,140995.0
2016-09-14 11:20:00,66.86,66.95,66.86,66.91,141888.0,52.6298,52.7006,52.6298,52.6691,141888.0
2016-09-14 11:25:00,66.91,66.98,66.9,66.91,222657.0,52.6691,52.7242,52.6613,52.6691,222657.0
2016-09-14 11:30:00,66.91,66.91,66.81,66.81,273425.0,52.6691,52.6691,52.5904,52.5904,273425.0
2016-09-14 11:35:00,66.8,66.85,66.76,66.84,107276.0,52.5826,52.6219,52.5511,52.614,107276.0
2016-09-14 11:40:00,66.84,66.87,66.81,66.83,79123.0,52.614,52.6377,52.5904,52.6062,79123.0
2016-09-14 11:45:00,66.83,66.89,66.79,66.82,78747.0,52.6062,52.6534,52.5747,52.5983,78747.0
2016-09-14 11:50:00,66.81,66.89,66.81,66.85,101731.0,52.5904,52.6534,52.5904,52.6219,101731.0
2016-09-14 11:55:00,66.84,66.96,66.84,66.92,45883.0,52.614,52.7085,52.614,52.677,45883.0
2016-09-14 12:00:00,66.93,66.96,66.87,66.91,64829.0,52.6849,52.7085,52.6377,52.6691,64829.0
2016-09-14 12:05:00,66.91,66.96,66.85,66.91,57026.0,52.6691,52.7085,52.6219,52.6691,57026.0
2016-09-14 12:10:00,66.9,66.93,66.87,66.92,41585.0,52.6613,52.6849,52.6377,52.677,41585.0
2016-09-14 12:15:00,66.92,66.98,66.91,66.97,61602.0,52.677,52.7242,52.6691,52.7164,61602.0
2016-09-14 12:20:00,66.97,66.99,66.94,66.95,71051.0,52.7164,52.7321,52.6928,52.7006,71051.0
2016-09-14 12:25:00,66.94,67.0,66.93,66.93,58755.0,52.6928,52.74,52.6849,52.6849,58755.0
2016-09-14 12:30:00,66.93,66.94,66.89,66.91,49926.0,52.6849,52.6928,52.6534,52.6691,49926.0
2016-09-14 12:35:00,66.91,66.91,66.83,66.84,62809.0,52.6691,52.6691,52.6062,52.614,62809.0
2016-09-14 12:40:00,66.83,66.83,66.73,66.74,103431.0,52.6062,52.6062,52.5275,52.5353,103431.0
2016-09-14 12:45:00,66.75,66.78,66.65,66.68,93847.0,52.5432,52.5668,52.4645,52.4881,93847.0
2016-09-14 12:50:00,66.67,66.7,66.63,66.63,76995.0,52.4802,52.5038,52.4487,52.4487,76995.0
2016-09-14 12:55:00,66.63,66.72,66.63,66.7,55858.0,52.4487,52.5196,52.4487,52.5038,55858.0
2016-09-14 13:00:00,66.7,66.76,66.69,66.72,33197.0,52.5038,52.5511,52.496,52.5196,33197.0
2016-09-14 13:05:00,66.73,66.8,66.71,66.8,59052.0,52.5275,52.5826,52.5117,52.5826,59052.0
2016-09-14 13:10:00,66.8,66.81,66.73,66.76,50003.0,52.5826,52.5904,52.5275,52.5511,50003.0
2016-09-14 13:15:00,66.76,66.81,66.74,66.8,28371.0,52.5511,52.5904,52.5353,52.5826,28371.0
2016-09-14 13:20:00,66.8,66.83,66.74,66.83,44523.0,52.5826,52.6062,52.5353,52.6062,44523.0
2016-09-14 13:25:00,66.84,66.86,66.79,66.8,41976.0,52.614,52.6298,52.5747,52.5826,41976.0
2016-09-14 13:30:00,66.8,66.84,66.77,66.84,35624.0,52.5826,52.614,52.5589,52.614,35624.0
2016-09-14 13:35:00,66.83,66.83,66.73,66.79,60683.0,52.6062,52.6062,52.5275,52.5747,60683.0
2016-09-14 13:40:00,66.79,66.79,66.72,66.75,38097.0,52.5747,52.5747,52.5196,52.5432,38097.0
2016-09-14 13:45:00,66.75,66.75,66.59,66.6,142966.0,52.5432,52.5432,52.4172,52.4251,142966.0
2016-09-14 13:50:00,66.6,66.62,66.56,66.59,97908.0,52.4251,52.4409,52.3936,52.4172,97908.0
2016-09-14 13:55:00,66.59,66.66,66.58,66.66,42313.0,52.4172,52.4723,52.4094,52.4723,42313.0
2016-09-14 14:00:00,66.66,66.72,66.61,66.61,84181.0,52.4723,52.5196,52.433,52.433,84181.0
2016-09-14 14:05:00,66.62,66.64,66.51,66.53,69962.0,52.4409,52.4566,52.3543,52.37,69962.0
2016-09-14 14:10:00,66.53,66.54,66.46,66.47,109174.0,52.37,52.3779,52.3149,52.3228,109174.0
2016-09-14 14:15:00,66.48,66.57,66.47,66.56,78007.0,52.3307,52.4015,52.3228,52.3936,78007.0
2016-09-14 14:20:00,66.56,66.62,66.49,66.6,86986.0,52.3936,52.4409,52.3385,52.4251,86986.0
2016-09-14 14:25:00,66.6,66.6,66.5,66.58,82678.0,52.4251,52.4251,52.3464,52.4094,82678.0
2016-09-14 14:30:00,66.58,66.6,66.53,66.56,129052.0,52.4094,52.4251,52.37,52.3936,129052.0
2016-09-14 14:35:00,66.56,66.6,66.54,66.58,80901.0,52.3936,52.4251,52.3779,52.4094,80901.0
2016-09-14 14:40:00,66.59,66.69,66.56,66.66,73554.0,52.4172,52.496,52.3936,52.4723,73554.0
2016-09-14 14:45:00,66.66,66.66,66.58,66.61,77177.0,52.4723,52.4723,52.4094,52.433,77177.0
2016-09-14 14:50:00,66.61,66.67,66.57,66.6,76005.0,52.433,52.4802,52.4015,52.4251,76005.0
2016-09-14 14:55:00,66.6,66.69,66.59,66.64,84377.0,52.4251,52.496,52.4172,52.4566,84377.0
2016-09-14 15:00:00,66.65,66.68,66.58,66.61,100479.0,52.4645,52.4881,52.4094,52.433,100479.0
2016-09-14 15:05:00,66.61,66.61,66.44,66.48,171741.0,52.433,52.433,52.2992,52.3307,171741.0
2016-09-14 15:10:00,66.47,66.48,66.38,66.42,144478.0,52.3228,52.3307,52.2519,52.2834,144478.0
2016-09-14 15:15:00,66.42,66.42,66.33,66.38,134311.0,52.2834,52.2834,52.2126,52.2519,134311.0
2016-09-14 15:20:00,66.38,66.44,66.29,66.31,137457.0,52.2519,52.2992,52.1811,52.1968,137457.0
2016-09-14 15:25:00,66.31,66.33,66.22,66.23,139866.0,52.1968,52.2126,52.126,52.1339,139866.0
2016-09-14 15:30:00,66.24,66.32,66.24,66.31,177962.0,52.1417,52.2047,52.1417,52.1968,177962.0
2016-09-14 15:35:00,66.31,66.33,66.22,66.28,160162.0,52.1968,52.2126,52.126,52.1732,160162.0
2016-09-14 15:40:00,66.27,66.4,66.27,66.38,210342.0,52.1654,52.2677,52.1654,52.2519,210342.0
2016-09-14 15:45:00,66.37,66.48,66.36,66.48,325427.0,52.2441,52.3307,52.2362,52.3307,325427.0
2016-09-14 15:50:00,66.47,66.48,66.33,66.43,291427.0,52.3228,52.3307,52.2126,52.2913,291427.0
2016-09-14 15:55:00,66.44,66.44,66.33,66.42,672144.0,52.2992,52.2992,52.2126,52.2834,672144.0
2016-09-15 09:30:00,66.29,66.49,66.09,66.46,323267.0,52.1811,52.3385,52.0237,52.3149,323267.0
2016-09-15 09:35:00,66.46,66.58,66.26,66.28,346545.0,52.3149,52.4094,52.1575,52.1732,346545.0
2016-09-15 09:40:00,66.28,66.43,66.26,66.36,335664.0,52.1732,52.2913,52.1575,52.2362,335664.0
2016-09-15 09:45:00,66.37,66.42,66.24,66.38,239220.0,52.2441,52.2834,52.1417,52.2519,239220.0
2016-09-15 09:50:00,66.37,66.45,66.32,66.4,242103.0,52.2441,52.307,52.2047,52.2677,242103.0
2016-09-15 09:55:00,66.4,66.46,66.35,66.37,185631.0,52.2677,52.3149,52.2283,52.2441,185631.0
2016-09-15 10:00:00,66.38,66.38,66.2,66.37,294492.0,52.2519,52.2519,52.1103,52.2441,294492.0
2016-09-15 10:05:00,66.36,66.51,66.36,66.4,200246.0,52.2362,52.3543,52.2362,52.2677,200246.0
2016-09-15 10:10:00,66.39,66.58,66.38,66.55,171963.0,52.2598,52.4094,52.2519,52.3858,171963.0
2016-09-15 10:15:00,66.55,66.63,66.55,66.59,174354.0,52.3858,52.4487,52.3858,52.4172,174354.0
2016-09-15 10:20:00,66.59,66.6,66.44,66.47,192049.0,52.4172,52.4251,52.2992,52.3228,192049.0
2016-09-15 10:25:00,66.47,66.55,66.38,66.39,201060.0,52.3228,52.3858,52.2519,52.2598,201060.0
2016-09-15 10:30:00,66.39,66.45,66.34,66.37,128656.0,52.2598,52.307,52.2205,52.2441,128656.0
2016-09-15 10:35:00,66.37,66.44,66.31,66.38,135187.0,52.2441,52.2992,52.1968,52.2519,135187.0
2016-09-15 10:40:00,66.38,66.4,66.27,66.34,140271.0,52.2519,52.2677,52.1654,52.2205,140271.0
2016-09-15 10:45:00,66.34,66.42,66.34,66.4,121232.0,52.2205,52.2834,52.2205,52.2677,121232.0
2016-09-15 10:50:00,66.4,66.5,66.39,66.4,161657.0,52.2677,52.3464,52.2598,52.2677,161657.0
2016-09-15 10:55:00,66.4,66.46,66.38,66.45,126259.0,52.2677,52.3149,52.2519,52.307,126259.0
2016-09-15 11:00:00,66.45,66.53,66.45,66.49,140102.0,52.307,52.37,52.307,52.3385,140102.0
2016-09-15 11:05:00,66.49,66.53,66.46,66.48,99724.0,52.3385,52.37,52.3149,52.3307,99724.0
2016-09-15 11:10:00,66.48,66.5,66.42,66.44,83163.0,52.3307,52.3464,52.2834,52.2992,83163.0
2016-09-15 11:15:00,66.44,66.5,66.44,66.5,73967.0,52.2992,52.3464,52.2992,52.3464,73967.0
2016-09-15 11:20:00,66.5,66.52,66.45,66.5,128678.0,52.3464,52.3621,52.307,52.3464,128678.0
2016-09-15 11:25:00,66.51,66.67,66.51,66.66,199023.0,52.3543,52.4802,52.3543,52.4723,199023.0
2016-09-15 11:30:00,66.66,66.72,66.65,66.68,181681.0,52.4723,52.5196,52.4645,52.4881,181681.0
2016-09-15 11:35:00,66.69,66.7,66.66,66.69,140668.0,52.496,52.5038,52.4723,52.496,140668.0
2016-09-15 11:40:00,66.69,66.7,66.64,66.66,135516.0,52.496,52.5038,52.4566,52.4723,135516.0
2016-09-15 11:45:00,66.66,66.69,66.64,66.64,133296.0,52.4723,52.496,52.4566,52.4566,133296.0
2016-09-15 11:50:00,66.65,66.71,66.63,66.68,164276.0,52.4645,52.5117,52.4487,52.4881,164276.0
2016-09-15 11:55:00,66.68,66.69,66.54,66.54,169959.0,52.4881,52.496,52.3779,52.3779,169959.0
2016-09-15 12:00:00,66.54,66.62,66.54,66.59,61106.0,52.3779,52.4409,52.3779,52.4172,61106.0
2016-09-15 12:05:00,66.59,66.65,66.58,66.62,76345.0,52.4172,52.4645,52.4094,52.4409,76345.0
2016-09-15 12:10:00,66.62,66.66,66.59,66.6,73712.0,52.4409,52.4723,52.4172,52.4251,73712.0
2016-09-15 12:15:00,66.6,66.65,66.58,66.62,64738.0,52.4251,52.4645,52.4094,52.4409,64738.0
2016-09-15 12:20:00,66.62,66.68,66.62,66.67,64331.0,52.4409,52.4881,52.4409,52.4802,64331.0
2016-09-15 12:25:00,66.67,66.68,66.61,66.62,38746.0,52.4802,52.4881,52.433,52.4409,38746.0
2016-09-15 12:30:00,66.63,66.64,66.56,66.57,51389.0,52.4487,52.4566,52.3936,52.4015,51389.0
2016-09-15 12:35:00,66.57,66.57,66.51,66.55,71024.0,52.4015,52.4015,52.3543,52.3858,71024.0
2016-09-15 12:40:00,66.55,66.57,66.5,66.52,41740.0,52.3858,52.4015,52.3464,52.3621,41740.0
2016-09-15 12:45:00,66.52,66.57,66.5,66.54,45162.0,52.3621,52.4015,52.3464,52.3779,45162.0
2016-09-15 12:50:00,66.53,66.57,66.51,66.56,41734.0,52.37,52.4015,52.3543,52.3936,41734.0
2016-09-15 12:55:00,66.56,66.62,66.55,66.59,56616.0,52.3936,52.4409,52.3858,52.4172,56616.0
2016-09-15 13:00:00,66.59,66.67,66.59,66.66,122801.0,52.4172,52.4802,52.4172,52.4723,122801.0
2016-09-15 13:05:00,66.66,66.68,66.61,66.64,76599.0,52.4723,52.4881,52.433,52.4566,76599.0
2016-09-15 13:10:00,66.63,66.64,66.56,66.59,95123.0,52.4487,52.4566,52.3936,52.4172,95123.0
2016-09-15 13:15:00,66.59,66.67,66.57,66.65,74155.0,52.4172,52.4802,52.4015,52.4645,74155.0
2016-09-15 13:20:00,66.65,66.68,66.63,66.66,38782.0,52.4645,52.4881,52.4487,52.4723,38782.0
2016-09-15 13:25:00,66.67,66.68,66.59,66.61,111955.0,52.4802,52.4881,52.4172,52.433,111955.0
2016-09-15 13:30:00,66.62,66.68,66.61,66.66,97100.0,52.4409,52.4881,52.433,52.4723,97100.0
2016-09-15 13:35:00,66.66,66.69,66.64,66.64,65376.0,52.4723,52.496,52.4566,52.4566,65376.0
2016-09-15 13:40:00,66.63,66.69,66.61,66.65,258463.0,52.4487,52.496,52.433,52.4645,258463.0
2016-09-15 13:45:00,66.65,66.75,66.64,66.71,100292.0,52.4645,52.5432,52.4566,52.5117,100292.0
2016-09-15 13:50:00,66.72,66.74,66.69,66.72,84537.0,52.5196,52.5353,52.496,52.5196,84537.0
2016-09-15 13:55:00,66.71,66.76,66.7,66.75,64267.0,52.5117,52.5511,52.5038,52.5432,64267.0
2016-09-15 14:00:00,66.75,66.77,66.72,66.73,59569.0,52.5432,52.5589,52.5196,52.5275,59569.0
2016-09-15 14:05:00,66.74,66.8,66.73,66.8,78575.0,52.5353,52.5826,52.5275,52.5826,78575.0
2016-09-15 14:10:00,66.8,66.81,66.78,66.78,53606.0,52.5826,52.5904,52.5668,52.5668,53606.0
2016-09-15 14:15:00,66.79,66.89,66.79,66.89,142927.0,52.5747,52.6534,52.5747,52.6534,142927.0
2016-09-15 14:20:00,66.89,66.93,66.88,66.93,67493.0,52.6534,52.6849,52.6455,52.6849,67493.0
2016-09-15 14:25:00,66.93,66.93,66.89,66.92,58680.0,52.6849,52.6849,52.6534,52.677,58680.0
2016-09-15 14:30:00,66.92,66.93,66.85,66.87,106629.0,52.677,52.6849,52.6219,52.6377,106629.0
2016-09-15 14:35:00,66.87,66.9,66.86,66.88,65670.0,52.6377,52.6613,52.6298,52.6455,65670.0
2016-09-15 14:40:00,66.88,66.9,66.84,66.86,75298.0,52.6455,52.6613,52.614,52.6298,75298.0
2016-09-15 14:45:00,66.87,66.87,66.83,66.86,75723.0,52.6377,52.6377,52.6062,52.6298,75723.0
2016-09-15 14:50:00,66.86,66.88,66.84,66.85,90985.0,52.6298,52.6455,52.614,52.6219,90985.0
2016-09-15 14:55:00,66.85,66.86,66.82,66.82,57377.0,52.6219,52.6298,52.5983,52.5983,57377.0
2016-09-15 15:00:00,66.83,66.86,66.82,66.83,72182.0,52.6062,52.6298,52.5983,52.6062,72182.0
2016-09-15 15:05:00,66.84,66.85,66.78,66.78,87473.0,52.614,52.6219,52.5668,52.5668,87473.0
2016-09-15 15:10:00,66.78,66.79,66.74,66.77,119931.0,52.5668,52.5747,52.5353,52.5589,119931.0
2016-09-15 15:15:00,66.78,66.78,66.69,66.72,115232.0,52.5668,52.5668,52.496,52.5196,115232.0
2016-09-15 15:20:00,66.73,66.76,66.71,66.72,78421.0,52.5275,52.5511,52.5117,52.5196,78421.0
2016-09-15 15:25:00,66.72,66.75,66.67,66.75,130289.0,52.5196,52.5432,52.4802,52.5432,130289.0
2016-09-15 15:30:00,66.75,66.76,66.7,66.72,163560.0,52.5432,52.5511,52.5038,52.5196,163560.0
2016-09-15 15:35:00,66.72,66.77,66.67,66.77,164533.0,52.5196,52.5589,52.4802,52.5589,164533.0
2016-09-15 15:40:00,66.77,66.79,66.73,66.75,147387.0,52.5589,52.5747,52.5275,52.5432,147387.0
2016-09-15 15:45:00,66.75,66.8,66.71,66.71,217988.0,52.5432,52.5826,52.5117,52.5117,217988.0
2016-09-15 15:50:00,66.72,66.72,66.65,66.66,257786.0,52.5196,52.5196,52.4645,52.4723,257786.0
2016-09-15 15:55:00,66.66,66.66,66.6,66.63,678656.0,52.4723,52.4723,52.4251,52.4487,678656.0
2016-09-16 09:30:00,66.09,66.26,65.82,65.88,4190892.0,52.0237,52.1575,51.8111,51.8584,4190892.0
2016-09-16 09:35:00,65.87,65.91,65.76,65.77,445033.0,51.8505,51.882,51.7639,51.7718,445033.0
2016-09-16 09:40:00,65.76,65.93,65.75,65.91,409847.0,51.7639,51.8977,51.756,51.882,409847.0
2016-09-16 09:45:00,65.92,66.12,65.91,66.1,413315.0,51.8898,52.0473,51.882,52.0315,413315.0
2016-09-16 09:50:00,66.09,66.09,65.97,66.01,345472.0,52.0237,52.0237,51.9292,51.9607,345472.0
2016-09-16 09:55:00,66.01,66.02,65.9,65.94,203287.0,51.9607,51.9686,51.8741,51.9056,203287.0
2016-09-16 10:00:00,65.92,65.94,65.72,65.72,309868.0,51.8898,51.9056,51.7324,51.7324,309868.0
2016-09-16 10:05:00,65.73,65.75,65.54,65.56,327444.0,51.7403,51.756,51.5907,51.6065,327444.0
2016-09-16 10:10:00,65.58,65.58,65.46,65.48,282666.0,51.6222,51.6222,51.5278,51.5435,282666.0
2016-09-16 10:15:00,65.48,65.56,65.44,65.53,327853.0,51.5435,51.6065,51.512,51.5829,327853.0
2016-09-16 10:20:00,65.53,65.61,65.52,65.61,218604.0,51.5829,51.6458,51.575,51.6458,218604.0
2016-09-16 10:25:00,65.61,65.66,65.57,65.61,180722.0,51.6458,51.6852,51.6143,51.6458,180722.0
2016-09-16 10:30:00,65.6,65.71,65.6,65.67,181187.0,51.638,51.7245,51.638,51.6931,181187.0
2016-09-16 10:35:00,65.67,65.82,65.67,65.8,176698.0,51.6931,51.8111,51.6931,51.7954,176698.0
2016-09-16 10:40:00,65.8,65.88,65.76,65.88,252393.0,51.7954,51.8584,51.7639,51.8584,252393.0
2016-09-16 10:45:00,65.87,65.94,65.86,65.88,205761.0,51.8505,51.9056,51.8426,51.8584,205761.0
2016-09-16 10:50:00,65.88,65.89,65.8,65.83,197853.0,51.8584,51.8662,51.7954,51.819,197853.0
2016-09-16 10:55:00,65.82,65.83,65.73,65.73,121406.0,51.8111,51.819,51.7403,51.7403,121406.0
2016-09-16 11:00:00,65.73,65.77,65.69,65.74,103554.0,51.7403,51.7718,51.7088,51.7482,103554.0
2016-09-16 11:05:00,65.75,65.83,65.73,65.77,149872.0,51.756,51.819,51.7403,51.7718,149872.0
2016-09-16 11:10:00,65.76,65.86,65.74,65.84,170648.0,51.7639,51.8426,51.7482,51.8269,170648.0
2016-09-16 11:15:00,65.84,65.88,65.74,65.75,115870.0,51.8269,51.8584,51.7482,51.756,115870.0
2016-09-16 11:20:00,65.75,65.85,65.75,65.82,75238.0,51.756,51.8347,51.756,51.8111,75238.0
2016-09-16 11:25:00,65.82,65.83,65.76,65.78,105313.0,51.8111,51.819,51.7639,51.7796,105313.0
2016-09-16 11:30:00,65.79,65.82,65.72,65.77,87666.0,51.7875,51.8111,51.7324,51.7718,87666.0
2016-09-16 11:35:00,65.77,65.84,65.76,65.84,80477.0,51.7718,51.8269,51.7639,51.8269,80477.0
2016-09-16 11:40:00,65.84,65.94,65.82,65.94,107289.0,51.8269,51.9056,51.8111,51.9056,107289.0
2016-09-16 11:45:00,65.94,66.03,65.9,65.98,202696.0,51.9056,51.9764,51.8741,51.9371,202696.0
2016-09-16 11:50:00,65.99,65.99,65.92,65.98,76910.0,51.9449,51.9449,51.8898,51.9371,76910.0
2016-09-16 11:55:00,65.98,66.04,65.95,66.03,155074.0,51.9371,51.9843,51.9135,51.9764,155074.0
2016-09-16 12:00:00,66.03,66.05,65.99,66.03,128115.0,51.9764,51.9922,51.9449,51.9764,128115.0
2016-09-16 12:05:00,66.03,66.16,66.02,66.13,138396.0,51.9764,52.0788,51.9686,52.0552,138396.0
2016-09-16 12:10:00,66.13,66.15,66.03,66.03,77028.0,52.0552,52.0709,51.9764,51.9764,77028.0
2016-09-16 12:15:00,66.04,66.07,66.0,66.0,97417.0,51.9843,52.0079,51.9528,51.9528,97417.0
2016-09-16 12:20:00,66.02,66.02,65.94,65.95,120033.0,51.9686,51.9686,51.9056,51.9135,120033.0
2016-09-16 12:25:00,65.95,65.96,65.87,65.89,123424.0,51.9135,51.9213,51.8505,51.8662,123424.0
2016-09-16 12:30:00,65.89,65.93,65.84,65.87,81217.0,51.8662,51.8977,51.8269,51.8505,81217.0
2016-09-16 12:35:00,65.87,65.88,65.82,65.83,103862.0,51.8505,51.8584,51.8111,51.819,103862.0
2016-09-16 12:40:00,65.83,65.84,65.73,65.74,106585.0,51.819,51.8269,51.7403,51.7482,106585.0
2016-09-16 12:45:00,65.73,65.8,65.7,65.75,121228.0,51.7403,51.7954,51.7167,51.756,121228.0
2016-09-16 12:50:00,65.76,65.78,65.71,65.77,84449.0,51.7639,51.7796,51.7245,51.7718,84449.0
2016-09-16 12:55:00,65.77,65.8,65.73,65.73,49590.0,51.7718,51.7954,51.7403,51.7403,49590.0
2016-09-16 13:00:00,65.73,65.86,65.72,65.85,72390.0,51.7403,51.8426,51.7324,51.8347,72390.0
2016-09-16 13:05:00,65.85,65.85,65.76,65.8,94584.0,51.8347,51.8347,51.7639,51.7954,94584.0
2016-09-16 13:10:00,65.8,65.85,65.75,65.76,73586.0,51.7954,51.8347,51.756,51.7639,73586.0
2016-09-16 13:15:00,65.76,65.78,65.72,65.72,108181.0,51.7639,51.7796,51.7324,51.7324,108181.0
2016-09-16 13:20:00,65.72,65.77,65.71,65.72,138813.0,51.7324,51.7718,51.7245,51.7324,138813.0
2016-09-16 13:25:00,65.72,65.72,65.69,65.7,106433.0,51.7324,51.7324,51.7088,51.7167,106433.0
2016-09-16 13:30:00,65.69,65.73,65.67,65.68,92789.0,51.7088,51.7403,51.6931,51.7009,92789.0
2016-09-16 13:35:00,65.67,65.73,65.66,65.69,79632.0,51.6931,51.7403,51.6852,51.7088,79632.0
2016-09-16 13:40:00,65.69,65.73,65.65,65.65,123682.0,51.7088,51.7403,51.6773,51.6773,123682.0
2016-09-16 13:45:00,65.65,65.68,65.62,65.67,162739.0,51.6773,51.7009,51.6537,51.6931,162739.0
2016-09-16 13:50:00,65.67,65.69,65.66,65.68,138964.0,51.6931,51.7088,51.6852,51.7009,138964.0
2016-09-16 13:55:00,65.67,65.69,65.63,65.66,145998.0,51.6931,51.7088,51.6616,51.6852,145998.0
2016-09-16 14:00:00,65.65,65.66,65.62,65.65,147312.0,51.6773,51.6852,51.6537,51.6773,147312.0
2016-09-16 14:05:00,65.66,65.78,65.65,65.78,100882.0,51.6852,51.7796,51.6773,51.7796,100882.0
2016-09-16 14:10:00,65.78,65.8,65.75,65.78,110399.0,51.7796,51.7954,51.756,51.7796,110399.0
2016-09-16 14:15:00,65.78,65.8,65.77,65.8,174918.0,51.7796,51.7954,51.7718,51.7954,174918.0
2016-09-16 14:20:00,65.8,65.83,65.77,65.8,116730.0,51.7954,51.819,51.7718,51.7954,116730.0
2016-09-16 14:25:00,65.8,65.84,65.77,65.84,87461.0,51.7954,51.8269,51.7718,51.8269,87461.0
2016-09-16 14:30:00,65.84,65.89,65.83,65.87,112531.0,51.8269,51.8662,51.819,51.8505,112531.0
2016-09-16 14:35:00,65.86,65.89,65.84,65.87,73334.0,51.8426,51.8662,51.8269,51.8505,73334.0
2016-09-16 14:40:00,65.87,65.93,65.84,65.92,101105.0,51.8505,51.8977,51.8269,51.8898,101105.0
2016-09-16 14:45:00,65.92,65.92,65.88,65.9,71204.0,51.8898,51.8898,51.8584,51.8741,71204.0
2016-09-16 14:50:00,65.9,65.91,65.86,65.88,95622.0,51.8741,51.882,51.8426,51.8584,95622.0
2016-09-16 14:55:00,65.89,65.89,65.78,65.82,184144.0,51.8662,51.8662,51.7796,51.8111,184144.0
2016-09-16 15:00:00,65.81,65.86,65.78,65.84,112693.0,51.8033,51.8426,51.7796,51.8269,112693.0
2016-09-16 15:05:00,65.84,65.87,65.8,65.84,269575.0,51.8269,51.8505,51.7954,51.8269,269575.0
2016-09-16 15:10:00,65.84,65.87,65.8,65.86,206533.0,51.8269,51.8505,51.7954,51.8426,206533.0
2016-09-16 15:15:00,65.87,65.89,65.85,65.85,130176.0,51.8505,51.8662,51.8347,51.8347,130176.0
2016-09-16 15:20:00,65.85,65.88,65.82,65.82,113071.0,51.8347,51.8584,51.8111,51.8111,113071.0
2016-09-16 15:25:00,65.82,65.83,65.75,65.77,240121.0,51.8111,51.819,51.756,51.7718,240121.0
2016-09-16 15:30:00,65.77,65.91,65.77,65.87,298488.0,51.7718,51.882,51.7718,51.8505,298488.0
2016-09-16 15:35:00,65.86,65.92,65.85,65.9,210097.0,51.8426,51.8898,51.8347,51.8741,210097.0
2016-09-16 15:40:00,65.9,65.91,65.86,65.91,173177.0,51.8741,51.882,51.8426,51.882,173177.0
2016-09-16 15:45:00,65.91,65.94,65.86,65.94,323435.0,51.882,51.9056,51.8426,51.9056,323435.0
2016-09-16 15:50:00,65.93,65.94,65.88,65.91,442199.0,51.8977,51.9056,51.8584,51.882,442199.0
2016-09-16 15:55:00,65.9,65.93,65.82,65.83,990905.0,51.8741,51.8977,51.8111,51.819,990905.0
2016-09-19 09:30:00,66.15,66.33,66.11,66.3,366530.0,52.0709,52.2126,52.0394,52.189,366530.0
2016-09-19 09:35:00,66.28,66.45,66.25,66.4,202171.0,52.1732,52.307,52.1496,52.2677,202171.0
2016-09-19 09:40:00,66.4,66.47,66.32,66.46,151376.0,52.2677,52.3228,52.2047,52.3149,151376.0
2016-09-19 09:45:00,66.46,66.49,66.4,66.45,213335.0,52.3149,52.3385,52.2677,52.307,213335.0
2016-09-19 09:50:00,66.45,66.55,66.43,66.51,134893.0,52.307,52.3858,52.2913,52.3543,134893.0
2016-09-19 09:55:00,66.51,66.6,66.5,66.57,211369.0,52.3543,52.4251,52.3464,52.4015,211369.0
2016-09-19 10:00:00,66.57,66.61,66.49,66.59,160506.0,52.4015,52.433,52.3385,52.4172,160506.0
2016-09-19 10:05:00,66.59,66.6,66.49,66.55,126744.0,52.4172,52.4251,52.3385,52.3858,126744.0
2016-09-19 10:10:00,66.56,66.61,66.51,66.52,157663.0,52.3936,52.433,52.3543,52.3621,157663.0
2016-09-19 10:15:00,66.52,66.59,66.47,66.56,140874.0,52.3621,52.4172,52.3228,52.3936,140874.0
2016-09-19 10:20:00,66.56,66.57,66.49,66.53,87160.0,52.3936,52.4015,52.3385,52.37,87160.0
2016-09-19 10:25:00,66.54,66.57,66.51,66.56,82965.0,52.3779,52.4015,52.3543,52.3936,82965.0
2016-09-19 10:30:00,66.56,66.58,66.5,66.5,139672.0,52.3936,52.4094,52.3464,52.3464,139672.0
2016-09-19 10:35:00,66.51,66.51,66.42,66.44,137891.0,52.3543,52.3543,52.2834,52.2992,137891.0
2016-09-19 10:40:00,66.43,66.44,66.39,66.42,101433.0,52.2913,52.2992,52.2598,52.2834,101433.0
2016-09-19 10:45:00,66.43,66.54,66.42,66.52,125784.0,52.2913,52.3779,52.2834,52.3621,125784.0
2016-09-19 10:50:00,66.53,66.56,66.52,66.55,58988.0,52.37,52.3936,52.3621,52.3858,58988.0
2016-09-19 10:55:00,66.55,66.57,66.51,66.52,107348.0,52.3858,52.4015,52.3543,52.3621,107348.0
2016-09-19 11:00:00,66.52,66.53,66.5,66.51,62318.0,52.3621,52.37,52.3464,52.3543,62318.0
2016-09-19 11:05:00,66.5,66.59,66.5,66.58,63331.0,52.3464,52.4172,52.3464,52.4094,63331.0
2016-09-19 11:10:00,66.59,66.59,66.53,66.53,86507.0,52.4172,52.4172,52.37,52.37,86507.0
2016-09-19 11:15:00,66.54,66.58,66.52,66.58,92754.0,52.3779,52.4094,52.3621,52.4094,92754.0
2016-09-19 11:20:00,66.58,66.6,66.53,66.56,94882.0,52.4094,52.4251,52.37,52.3936,94882.0
2016-09-19 11:25:00,66.56,66.64,66.54,66.6,99553.0,52.3936,52.4566,52.3779,52.4251,99553.0
2016-09-19 11:30:00,66.6,66.6,66.53,66.58,192628.0,52.4251,52.4251,52.37,52.4094,192628.0
2016-09-19 11:35:00,66.58,66.61,66.57,66.59,195363.0,52.4094,52.433,52.4015,52.4172,195363.0
2016-09-19 11:40:00,66.59,66.6,66.58,66.59,61272.0,52.4172,52.4251,52.4094,52.4172,61272.0
2016-09-19 11:45:00,66.59,66.59,66.54,66.56,186187.0,52.4172,52.4172,52.3779,52.3936,186187.0
2016-09-19 11:50:00,66.57,66.58,66.56,66.57,82514.0,52.4015,52.4094,52.3936,52.4015,82514.0
2016-09-19 11:55:00,66.57,66.6,66.56,66.59,72273.0,52.4015,52.4251,52.3936,52.4172,72273.0
2016-09-19 12:00:00,66.59,66.59,66.58,66.59,35406.0,52.4172,52.4172,52.4094,52.4172,35406.0
2016-09-19 12:05:00,66.59,66.59,66.52,66.53,81361.0,52.4172,52.4172,52.3621,52.37,81361.0
2016-09-19 12:10:00,66.53,66.53,66.36,66.38,124739.0,52.37,52.37,52.2362,52.2519,124739.0
2016-09-19 12:15:00,66.38,66.38,66.26,66.3,212177.0,52.2519,52.2519,52.1575,52.189,212177.0
2016-09-19 12:20:00,66.29,66.33,66.23,66.24,208185.0,52.1811,52.2126,52.1339,52.1417,208185.0
2016-09-19 12:25:00,66.24,66.29,66.23,66.28,134160.0,52.1417,52.1811,52.1339,52.1732,134160.0
2016-09-19 12:30:00,66.28,66.33,66.26,66.29,85759.0,52.1732,52.2126,52.1575,52.1811,85759.0
2016-09-19 12:35:00,66.3,66.3,66.23,66.25,125878.0,52.189,52.189,52.1339,52.1496,125878.0
2016-09-19 12:40:00,66.25,66.25,66.2,66.22,169325.0,52.1496,52.1496,52.1103,52.126,169325.0
2016-09-19 12:45:00,66.22,66.23,66.14,66.15,98306.0,52.126,52.1339,52.063,52.0709,98306.0
2016-09-19 12:50:00,66.15,66.15,66.12,66.13,73700.0,52.0709,52.0709,52.0473,52.0552,73700.0
2016-09-19 12:55:00,66.13,66.14,66.03,66.04,72630.0,52.0552,52.063,51.9764,51.9843,72630.0
2016-09-19 13:00:00,66.04,66.05,66.0,66.03,128880.0,51.9843,51.9922,51.9528,51.9764,128880.0
2016-09-19 13:05:00,66.02,66.11,66.02,66.11,88075.0,51.9686,52.0394,51.9686,52.0394,88075.0
2016-09-19 13:10:00,66.11,66.19,66.1,66.17,112577.0,52.0394,52.1024,52.0315,52.0866,112577.0
2016-09-19 13:15:00,66.17,66.21,66.11,66.11,71460.0,52.0866,52.1181,52.0394,52.0394,71460.0
2016-09-19 13:20:00,66.11,66.12,66.04,66.05,86979.0,52.0394,52.0473,51.9843,51.9922,86979.0
2016-09-19 13:25:00,66.05,66.08,66.0,66.01,85742.0,51.9922,52.0158,51.9528,51.9607,85742.0
2016-09-19 13:30:00,66.01,66.02,65.88,65.88,147144.0,51.9607,51.9686,51.8584,51.8584,147144.0
2016-09-19 13:35:00,65.88,65.92,65.85,65.88,122072.0,51.8584,51.8898,51.8347,51.8584,122072.0
2016-09-19 13:40:00,65.88,65.92,65.87,65.87,55432.0,51.8584,51.8898,51.8505,51.8505,55432.0
2016-09-19 13:45:00,65.87,66.0,65.86,66.0,99836.0,51.8505,51.9528,51.8426,51.9528,99836.0
2016-09-19 13:50:00,66.0,66.02,65.96,66.02,59070.0,51.9528,51.9686,51.9213,51.9686,59070.0
2016-09-19 13:55:00,66.02,66.07,66.01,66.06,92909.0,51.9686,52.0079,51.9607,52.0001,92909.0
2016-09-19 14:00:00,66.06,66.16,66.05,66.15,160713.0,52.0001,52.0788,51.9922,52.0709,160713.0
2016-09-19 14:05:00,66.16,66.2,66.14,66.19,93624.0,52.0788,52.1103,52.063,52.1024,93624.0
2016-09-19 14:10:00,66.2,66.24,66.17,66.22,101158.0,52.1103,52.1417,52.0866,52.126,101158.0
2016-09-19 14:15:00,66.23,66.31,66.22,66.28,154819.0,52.1339,52.1968,52.126,52.1732,154819.0
2016-09-19 14:20:00,66.28,66.31,66.25,66.3,125599.0,52.1732,52.1968,52.1496,52.189,125599.0
2016-09-19 14:25:00,66.3,66.31,66.25,66.31,109927.0,52.189,52.1968,52.1496,52.1968,109927.0
2016-09-19 14:30:00,66.31,66.37,66.3,66.35,97250.0,52.1968,52.2441,52.189,52.2283,97250.0
2016-09-19 14:35:00,66.35,66.36,66.33,66.33,168016.0,52.2283,52.2362,52.2126,52.2126,168016.0
2016-09-19 14:40:00,66.33,66.37,66.33,66.34,83944.0,52.2126,52.2441,52.2126,52.2205,83944.0
2016-09-19 14:45:00,66.34,66.43,66.32,66.41,88570.0,52.2205,52.2913,52.2047,52.2756,88570.0
2016-09-19 14:50:00,66.41,66.45,66.39,66.41,515156.0,52.2756,52.307,52.2598,52.2756,515156.0
2016-09-19 14:55:00,66.41,66.47,66.4,66.46,101447.0,52.2756,52.3228,52.2677,52.3149,101447.0
2016-09-19 15:00:00,66.46,66.47,66.43,66.46,155315.0,52.3149,52.3228,52.2913,52.3149,155315.0
2016-09-19 15:05:00,66.45,66.45,66.36,66.37,104810.0,52.307,52.307,52.2362,52.2441,104810.0
2016-09-19 15:10:00,66.36,66.37,66.34,66.35,121033.0,52.2362,52.2441,52.2205,52.2283,121033.0
2016-09-19 15:15:00,66.34,66.35,66.23,66.28,134300.0,52.2205,52.2283,52.1339,52.1732,134300.0
2016-09-19 15:20:00,66.27,66.29,66.24,66.26,109528.0,52.1654,52.1811,52.1417,52.1575,109528.0
2016-09-19 15:25:00,66.25,66.32,66.24,66.26,187875.0,52.1496,52.2047,52.1417,52.1575,187875.0
2016-09-19 15:30:00,66.25,66.25,66.11,66.19,194263.0,52.1496,52.1496,52.0394,52.1024,194263.0
2016-09-19 15:35:00,66.19,66.24,66.17,66.2,170200.0,52.1024,52.1417,52.0866,52.1103,170200.0
2016-09-19 15:40:00,66.19,66.28,66.18,66.25,293501.0,52.1024,52.1732,52.0945,52.1496,293501.0
2016-09-19 15:45:00,66.25,66.28,66.22,66.25,197525.0,52.1496,52.1732,52.126,52.1496,197525.0
2016-09-19 15:50:00,66.25,66.31,66.21,66.3,300271.0,52.1496,52.1968,52.1181,52.189,300271.0
2016-09-19 15:55:00,66.31,66.31,66.16,66.19,636624.0,52.1968,52.1968,52.0788,52.1024,636624.0
2016-09-20 09:30:00,66.71,66.85,66.64,66.73,361840.0,52.5117,52.6219,52.4566,52.5275,361840.0
2016-09-20 09:35:00,66.72,66.81,66.66,66.7,216494.0,52.5196,52.5904,52.4723,52.5038,216494.0
2016-09-20 09:40:00,66.7,66.76,66.67,66.76,226853.0,52.5038,52.5511,52.4802,52.5511,226853.0
2016-09-20 09:45:00,66.76,66.78,66.67,66.7,211086.0,52.5511,52.5668,52.4802,52.5038,211086.0
2016-09-20 09:50:00,66.69,66.77,66.68,66.75,200918.0,52.496,52.5589,52.4881,52.5432,200918.0
2016-09-20 09:55:00,66.75,66.75,66.66,66.7,137369.0,52.5432,52.5432,52.4723,52.5038,137369.0
2016-09-20 10:00:00,66.7,66.83,66.7,66.76,132146.0,52.5038,52.6062,52.5038,52.5511,132146.0
2016-09-20 10:05:00,66.76,66.8,66.72,66.73,127433.0,52.5511,52.5826,52.5196,52.5275,127433.0
2016-09-20 10:10:00,66.73,66.74,66.67,66.7,123657.0,52.5275,52.5353,52.4802,52.5038,123657.0
2016-09-20 10:15:00,66.7,66.77,66.67,66.75,83132.0,52.5038,52.5589,52.4802,52.5432,83132.0
2016-09-20 10:20:00,66.74,66.75,66.66,66.66,97162.0,52.5353,52.5432,52.4723,52.4723,97162.0
2016-09-20 10:25:00,66.65,66.67,66.6,66.61,86345.0,52.4645,52.4802,52.4251,52.433,86345.0
2016-09-20 10:30:00,66.62,66.64,66.47,66.47,85929.0,52.4409,52.4566,52.3228,52.3228,85929.0
2016-09-20 10:35:00,66.48,66.51,66.35,66.37,158990.0,52.3307,52.3543,52.2283,52.2441,158990.0
2016-09-20 10:40:00,66.37,66.41,66.34,66.37,70483.0,52.2441,52.2756,52.2205,52.2441,70483.0
2016-09-20 10:45:00,66.37,66.42,66.36,66.41,72141.0,52.2441,52.2834,52.2362,52.2756,72141.0
2016-09-20 10:50:00,66.4,66.41,66.33,66.34,63468.0,52.2677,52.2756,52.2126,52.2205,63468.0
2016-09-20 10:55:00,66.33,66.38,66.3,66.31,127999.0,52.2126,52.2519,52.189,52.1968,127999.0
2016-09-20 11:00:00,66.32,66.37,66.24,66.37,257377.0,52.2047,52.2441,52.1417,52.2441,257377.0
2016-09-20 11:05:00,66.38,66.47,66.37,66.47,94693.0,52.2519,52.3228,52.2441,52.3228,94693.0
2016-09-20 11:10:00,66.47,66.5,66.44,66.48,46273.0,52.3228,52.3464,52.2992,52.3307,46273.0
2016-09-20 11:15:00,66.48,66.53,66.44,66.53,74475.0,52.3307,52.37,52.2992,52.37,74475.0
2016-09-20 11:20:00,66.53,66.55,66.45,66.45,61734.0,52.37,52.3858,52.307,52.307,61734.0
2016-09-20 11:25:00,66.45,66.5,66.43,66.46,109738.0,52.307,52.3464,52.2913,52.3149,109738.0
2016-09-20 11:30:00,66.46,66.52,66.44,66.47,67690.0,52.3149,52.3621,52.2992,52.3228,67690.0
2016-09-20 11:35:00,66.47,66.5,66.41,66.43,67556.0,52.3228,52.3464,52.2756,52.2913,67556.0
2016-09-20 11:40:00,66.43,66.49,66.42,66.47,32759.0,52.2913,52.3385,52.2834,52.3228,32759.0
2016-09-20 11:45:00,66.47,66.52,66.45,66.48,56429.0,52.3228,52.3621,52.307,52.3307,56429.0
2016-09-20 11:50:00,66.49,66.5,66.45,66.48,40109.0,52.3385,52.3464,52.307,52.3307,40109.0
2016-09-20 11:55:00,66.48,66.51,66.35,66.37,84709.0,52.3307,52.3543,52.2283,52.2441,84709.0
2016-09-20 12:00:00,66.37,66.38,66.31,66.31,128277.0,52.2441,52.2519,52.1968,52.1968,128277.0
2016-09-20 12:05:00,66.31,66.34,66.28,66.32,128638.0,52.1968,52.2205,52.1732,52.2047,128638.0
2016-09-20 12:10:00,66.32,66.36,66.31,66.33,70564.0,52.2047,52.2362,52.1968,52.2126,70564.0
2016-09-20 12:15:00,66.34,66.39,66.32,66.36,62507.0,52.2205,52.2598,52.2047,52.2362,62507.0
2016-09-20 12:20:00,66.36,66.47,66.36,66.45,49477.0,52.2362,52.3228,52.2362,52.307,49477.0
2016-09-20 12:25:00,66.45,66.54,66.45,66.52,62018.0,52.307,52.3779,52.307,52.3621,62018.0
2016-09-20 12:30:00,66.52,66.53,66.44,66.44,75250.0,52.3621,52.37,52.2992,52.2992,75250.0
2016-09-20 12:35:00,66.44,66.44,66.35,66.4,70284.0,52.2992,52.2992,52.2283,52.2677,70284.0
2016-09-20 12:40:00,66.4,66.41,66.36,66.38,42277.0,52.2677,52.2756,52.2362,52.2519,42277.0
2016-09-20 12:45:00,66.38,66.38,66.28,66.3,75486.0,52.2519,52.2519,52.1732,52.189,75486.0
2016-09-20 12:50:00,66.29,66.37,66.29,66.34,75009.0,52.1811,52.2441,52.1811,52.2205,75009.0
2016-09-20 12:55:00,66.34,66.38,66.26,66.28,118940.0,52.2205,52.2519,52.1575,52.1732,118940.0
2016-09-20 13:00:00,66.29,66.33,66.25,66.31,161528.0,52.1811,52.2126,52.1496,52.1968,161528.0
2016-09-20 13:05:00,66.32,66.38,66.32,66.38,26796.0,52.2047,52.2519,52.2047,52.2519,26796.0
2016-09-20 13:10:00,66.38,66.44,66.35,66.42,59452.0,52.2519,52.2992,52.2283,52.2834,59452.0
2016-09-20 13:15:00,66.42,66.43,66.41,66.41,34006.0,52.2834,52.2913,52.2756,52.2756,34006.0
2016-09-20 13:20:00,66.42,66.43,66.38,66.42,60253.0,52.2834,52.2913,52.2519,52.2834,60253.0
2016-09-20 13:25:00,66.42,66.47,66.41,66.46,60158.0,52.2834,52.3228,52.2756,52.3149,60158.0
2016-09-20 13:30:00,66.47,66.5,66.45,66.5,62898.0,52.3228,52.3464,52.307,52.3464,62898.0
2016-09-20 13:35:00,66.49,66.54,66.46,66.53,70057.0,52.3385,52.3779,52.3149,52.37,70057.0
2016-09-20 13:40:00,66.53,66.54,66.5,66.52,67225.0,52.37,52.3779,52.3464,52.3621,67225.0
2016-09-20 13:45:00,66.52,66.55,66.46,66.53,109429.0,52.3621,52.3858,52.3149,52.37,109429.0
2016-09-20 13:50:00,66.53,66.53,66.48,66.52,73302.0,52.37,52.37,52.3307,52.3621,73302.0
2016-09-20 13:55:00,66.52,66.62,66.51,66.57,108779.0,52.3621,52.4409,52.3543,52.4015,108779.0
2016-09-20 14:00:00,66.57,66.63,66.57,66.63,34752.0,52.4015,52.4487,52.4015,52.4487,34752.0
2016-09-20 14:05:00,66.63,66.65,66.61,66.62,52392.0,52.4487,52.4645,52.433,52.4409,52392.0
2016-09-20 14:10:00,66.62,66.64,66.59,66.6,56427.0,52.4409,52.4566,52.4172,52.4251,56427.0
2016-09-20 14:15:00,66.6,66.63,66.57,66.59,95562.0,52.4251,52.4487,52.4015,52.4172,95562.0
2016-09-20 14:20:00,66.58,66.62,66.54,66.55,67651.0,52.4094,52.4409,52.3779,52.3858,67651.0
2016-09-20 14:25:00,66.55,66.56,66.5,66.55,78790.0,52.3858,52.3936,52.3464,52.3858,78790.0
2016-09-20 14:30:00,66.54,66.59,66.53,66.59,105535.0,52.3779,52.4172,52.37,52.4172,105535.0
2016-09-20 14:35:00,66.59,66.6,66.55,66.59,40775.0,52.4172,52.4251,52.3858,52.4172,40775.0
2016-09-20 14:40:00,66.59,66.61,66.55,66.55,41114.0,52.4172,52.433,52.3858,52.3858,41114.0
2016-09-20 14:45:00,66.55,66.56,66.52,66.54,87888.0,52.3858,52.3936,52.3621,52.3779,87888.0
2016-09-20 14:50:00,66.55,66.57,66.54,66.55,38580.0,52.3858,52.4015,52.3779,52.3858,38580.0
2016-09-20 14:55:00,66.54,66.65,66.54,66.63,132321.0,52.3779,52.4645,52.3779,52.4487,132321.0
2016-09-20 15:00:00,66.63,66.66,66.6,66.6,97072.0,52.4487,52.4723,52.4251,52.4251,97072.0
2016-09-20 15:05:00,66.6,66.64,66.59,66.59,90654.0,52.4251,52.4566,52.4172,52.4172,90654.0
2016-09-20 15:10:00,66.59,66.7,66.57,66.69,211203.0,52.4172,52.5038,52.4015,52.496,211203.0
2016-09-20 15:15:00,66.69,66.7,66.65,66.69,72926.0,52.496,52.5038,52.4645,52.496,72926.0
2016-09-20 15:20:00,66.68,66.71,66.65,66.66,67478.0,52.4881,52.5117,52.4645,52.4723,67478.0
2016-09-20 15:25:00,66.65,66.73,66.65,66.69,185743.0,52.4645,52.5275,52.4645,52.496,185743.0
2016-09-20 15:30:00,66.69,66.69,66.58,66.58,206844.0,52.496,52.496,52.4094,52.4094,206844.0
2016-09-20 15:35:00,66.58,66.61,66.57,66.61,86771.0,52.4094,52.433,52.4015,52.433,86771.0
2016-09-20 15:40:00,66.61,66.64,66.56,66.57,253122.0,52.433,52.4566,52.3936,52.4015,253122.0
2016-09-20 15:45:00,66.57,66.65,66.56,66.65,207580.0,52.4015,52.4645,52.3936,52.4645,207580.0
2016-09-20 15:50:00,66.65,66.66,66.56,66.59,257622.0,52.4645,52.4723,52.3936,52.4172,257622.0
2016-09-20 15:55:00,66.59,66.59,66.44,66.44,454972.0,52.4172,52.4172,52.2992,52.2992,454972.0
2016-09-21 09:30:00,66.81,67.0,66.8,66.93,391558.0,52.5904,52.74,52.5826,52.6849,391558.0
2016-09-21 09:35:00,66.93,66.96,66.85,66.96,166600.0,52.6849,52.7085,52.6219,52.7085,166600.0
2016-09-21 09:40:00,66.95,67.06,66.94,67.0,281888.0,52.7006,52.7872,52.6928,52.74,281888.0
2016-09-21 09:45:00,67.01,67.02,66.93,66.95,257555.0,52.7479,52.7557,52.6849,52.7006,257555.0
2016-09-21 09:50:00,66.94,67.1,66.94,67.08,149748.0,52.6928,52.8187,52.6928,52.803,149748.0
2016-09-21 09:55:00,67.08,67.11,67.02,67.06,161732.0,52.803,52.8266,52.7557,52.7872,161732.0
2016-09-21 10:00:00,67.06,67.09,66.96,67.0,208175.0,52.7872,52.8108,52.7085,52.74,208175.0
2016-09-21 10:05:00,67.01,67.07,66.97,66.99,117950.0,52.7479,52.7951,52.7164,52.7321,117950.0
2016-09-21 10:10:00,66.98,66.99,66.9,66.95,131552.0,52.7242,52.7321,52.6613,52.7006,131552.0
2016-09-21 10:15:00,66.95,67.0,66.9,66.91,62258.0,52.7006,52.74,52.6613,52.6691,62258.0
2016-09-21 10:20:00,66.92,66.95,66.87,66.9,62091.0,52.677,52.7006,52.6377,52.6613,62091.0
2016-09-21 10:25:00,66.9,66.91,66.79,66.87,80550.0,52.6613,52.6691,52.5747,52.6377,80550.0
2016-09-21 10:30:00,66.87,66.92,66.81,66.82,73774.0,52.6377,52.677,52.5904,52.5983,73774.0
2016-09-21 10:35:00,66.82,66.87,66.81,66.85,65140.0,52.5983,52.6377,52.5904,52.6219,65140.0
2016-09-21 10:40:00,66.84,66.94,66.84,66.94,108293.0,52.614,52.6928,52.614,52.6928,108293.0
2016-09-21 10:45:00,66.93,66.94,66.79,66.84,107000.0,52.6849,52.6928,52.5747,52.614,107000.0
2016-09-21 10:50:00,66.83,66.87,66.8,66.85,51600.0,52.6062,52.6377,52.5826,52.6219,51600.0
2016-09-21 10:55:00,66.85,66.86,66.77,66.78,83235.0,52.6219,52.6298,52.5589,52.5668,83235.0
2016-09-21 11:00:00,66.78,66.86,66.75,66.84,75110.0,52.5668,52.6298,52.5432,52.614,75110.0
2016-09-21 11:05:00,66.84,66.86,66.8,66.8,65439.0,52.614,52.6298,52.5826,52.5826,65439.0
2016-09-21 11:10:00,66.81,66.84,66.76,66.84,89771.0,52.5904,52.614,52.5511,52.614,89771.0
2016-09-21 11:15:00,66.84,66.84,66.78,66.81,71796.0,52.614,52.614,52.5668,52.5904,71796.0
2016-09-21 11:20:00,66.82,66.87,66.81,66.82,54262.0,52.5983,52.6377,52.5904,52.5983,54262.0
2016-09-21 11:25:00,66.83,66.86,66.8,66.85,81388.0,52.6062,52.6298,52.5826,52.6219,81388.0
2016-09-21 11:30:00,66.85,66.86,66.75,66.79,122576.0,52.6219,52.6298,52.5432,52.5747,122576.0
2016-09-21 11:35:00,66.8,66.84,66.79,66.81,56317.0,52.5826,52.614,52.5747,52.5904,56317.0
2016-09-21 11:40:00,66.82,66.83,66.75,66.77,66475.0,52.5983,52.6062,52.5432,52.5589,66475.0
2016-09-21 11:45:00,66.77,66.81,66.76,66.8,63886.0,52.5589,52.5904,52.5511,52.5826,63886.0
2016-09-21 11:50:00,66.8,66.88,66.8,66.85,221661.0,52.5826,52.6455,52.5826,52.6219,221661.0
2016-09-21 11:55:00,66.84,66.93,66.84,66.9,92147.0,52.614,52.6849,52.614,52.6613,92147.0
2016-09-21 12:00:00,66.9,66.93,66.87,66.92,70979.0,52.6613,52.6849,52.6377,52.677,70979.0
2016-09-21 12:05:00,66.91,66.95,66.9,66.92,56481.0,52.6691,52.7006,52.6613,52.677,56481.0
2016-09-21 12:10:00,66.91,66.94,66.87,66.88,33168.0,52.6691,52.6928,52.6377,52.6455,33168.0
2016-09-21 12:15:00,66.88,66.89,66.71,66.71,132592.0,52.6455,52.6534,52.5117,52.5117,132592.0
2016-09-21 12:20:00,66.72,66.76,66.68,66.7,71081.0,52.5196,52.5511,52.4881,52.5038,71081.0
2016-09-21 12:25:00,66.69,66.72,66.65,66.7,54673.0,52.496,52.5196,52.4645,52.5038,54673.0
2016-09-21 12:30:00,66.7,66.73,66.67,66.68,45000.0,52.5038,52.5275,52.4802,52.4881,45000.0
2016-09-21 12:35:00,66.69,66.72,66.67,66.7,46647.0,52.496,52.5196,52.4802,52.5038,46647.0
2016-09-21 12:40:00,66.7,66.73,66.68,66.73,64145.0,52.5038,52.5275,52.4881,52.5275,64145.0
2016-09-21 12:45:00,66.72,66.76,66.72,66.75,46198.0,52.5196,52.5511,52.5196,52.5432,46198.0
2016-09-21 12:50:00,66.75,66.8,66.74,66.77,77472.0,52.5432,52.5826,52.5353,52.5589,77472.0
2016-09-21 12:55:00,66.77,66.79,66.73,66.77,62971.0,52.5589,52.5747,52.5275,52.5589,62971.0
2016-09-21 13:00:00,66.77,66.86,66.77,66.84,88233.0,52.5589,52.6298,52.5589,52.614,88233.0
2016-09-21 13:05:00,66.83,66.85,66.74,66.75,90539.0,52.6062,52.6219,52.5353,52.5432,90539.0
2016-09-21 13:10:00,66.75,66.75,66.72,66.73,50998.0,52.5432,52.5432,52.5196,52.5275,50998.0
2016-09-21 13:15:00,66.73,66.75,66.68,66.72,69234.0,52.5275,52.5432,52.4881,52.5196,69234.0
2016-09-21 13:20:00,66.72,66.74,66.64,66.65,144345.0,52.5196,52.5353,52.4566,52.4645,144345.0
2016-09-21 13:25:00,66.65,66.68,66.63,66.66,96092.0,52.4645,52.4881,52.4487,52.4723,96092.0
2016-09-21 13:30:00,66.67,66.7,66.65,66.68,165944.0,52.4802,52.5038,52.4645,52.4881,165944.0
2016-09-21 13:35:00,66.69,66.77,66.68,66.76,176103.0,52.496,52.5589,52.4881,52.5511,176103.0
2016-09-21 13:40:00,66.77,66.77,66.7,66.73,80567.0,52.5589,52.5589,52.5038,52.5275,80567.0
2016-09-21 13:45:00,66.72,66.8,66.7,66.73,96466.0,52.5196,52.5826,52.5038,52.5275,96466.0
2016-09-21 13:50:00,66.73,66.78,66.72,66.77,76086.0,52.5275,52.5668,52.5196,52.5589,76086.0
2016-09-21 13:55:00,66.78,66.99,66.78,66.89,191560.0,52.5668,52.7321,52.5668,52.6534,191560.0
2016-09-21 14:00:00,66.88,67.13,66.62,66.96,429865.0,52.6455,52.8423,52.4409,52.7085,429865.0
2016-09-21 14:05:00,66.97,66.98,66.71,66.74,318177.0,52.7164,52.7242,52.5117,52.5353,318177.0
2016-09-21 14:10:00,66.73,66.83,66.62,66.62,321017.0,52.5275,52.6062,52.4409,52.4409,321017.0
2016-09-21 14:15:00,66.63,66.71,66.37,66.38,590483.0,52.4487,52.5117,52.2441,52.2519,590483.0
2016-09-21 14:20:00,66.39,66.52,66.31,66.37,498852.0,52.2598,52.3621,52.1968,52.2441,498852.0
2016-09-21 14:25:00,66.36,66.47,66.3,66.44,253136.0,52.2362,52.3228,52.189,52.2992,253136.0
2016-09-21 14:30:00,66.44,66.59,66.43,66.57,355161.0,52.2992,52.4172,52.2913,52.4015,355161.0
2016-09-21 14:35:00,66.58,66.69,66.51,66.51,297434.0,52.4094,52.496,52.3543,52.3543,297434.0
2016-09-21 14:40:00,66.51,66.57,66.48,66.5,217064.0,52.3543,52.4015,52.3307,52.3464,217064.0
2016-09-21 14:45:00,66.49,66.61,66.48,66.55,166171.0,52.3385,52.433,52.3307,52.3858,166171.0
2016-09-21 14:50:00,66.55,66.62,66.53,66.61,83099.0,52.3858,52.4409,52.37,52.433,83099.0
2016-09-21 14:55:00,66.6,66.77,66.6,66.66,198312.0,52.4251,52.5589,52.4251,52.4723,198312.0
2016-09-21 15:00:00,66.66,66.71,66.62,66.68,201407.0,52.4723,52.5117,52.4409,52.4881,201407.0
2016-09-21 15:05:00,66.68,66.77,66.68,66.76,176067.0,52.4881,52.5589,52.4881,52.5511,176067.0
2016-09-21 15:10:00,66.75,66.82,66.74,66.8,143175.0,52.5432,52.5983,52.5353,52.5826,143175.0
2016-09-21 15:15:00,66.81,66.87,66.79,66.79,143581.0,52.5904,52.6377,52.5747,52.5747,143581.0
2016-09-21 15:20:00,66.78,66.84,66.75,66.76,105941.0,52.5668,52.614,52.5432,52.5511,105941.0
2016-09-21 15:25:00,66.76,66.8,66.74,66.76,124202.0,52.5511,52.5826,52.5353,52.5511,124202.0
2016-09-21 15:30:00,66.77,66.83,66.71,66.81,264774.0,52.5589,52.6062,52.5117,52.5904,264774.0
2016-09-21 15:35:00,66.8,66.84,66.75,66.79,125161.0,52.5826,52.614,52.5432,52.5747,125161.0
2016-09-21 15:40:00,66.79,66.89,66.78,66.89,162500.0,52.5747,52.6534,52.5668,52.6534,162500.0
2016-09-21 15:45:00,66.89,66.94,66.88,66.9,205124.0,52.6534,52.6928,52.6455,52.6613,205124.0
2016-09-21 15:50:00,66.91,66.95,66.87,66.88,238128.0,52.6691,52.7006,52.6377,52.6455,238128.0
2016-09-21 15:55:00,66.88,66.89,66.81,66.85,440197.0,52.6455,52.6534,52.5904,52.6219,440197.0
2016-09-22 09:30:00,67.02,67.16,66.84,66.86,352110.0,52.7557,52.8659,52.614,52.6298,352110.0
2016-09-22 09:35:00,66.86,67.0,66.85,66.97,162169.0,52.6298,52.74,52.6219,52.7164,162169.0
2016-09-22 09:40:00,66.98,67.05,66.96,67.03,204858.0,52.7242,52.7793,52.7085,52.7636,204858.0
2016-09-22 09:45:00,67.03,67.1,67.03,67.06,161579.0,52.7636,52.8187,52.7636,52.7872,161579.0
2016-09-22 09:50:00,67.06,67.23,67.06,67.22,171054.0,52.7872,52.921,52.7872,52.9132,171054.0
2016-09-22 09:55:00,67.22,67.37,67.2,67.31,297999.0,52.9132,53.0312,52.8974,52.984,297999.0
2016-09-22 10:00:00,67.31,67.34,67.16,67.17,222073.0,52.984,53.0076,52.8659,52.8738,222073.0
2016-09-22 10:05:00,67.18,67.21,67.1,67.11,156280.0,52.8817,52.9053,52.8187,52.8266,156280.0
2016-09-22 10:10:00,67.11,67.24,67.1,67.23,109335.0,52.8266,52.9289,52.8187,52.921,109335.0
2016-09-22 10:15:00,67.24,67.25,67.19,67.22,97703.0,52.9289,52.9368,52.8895,52.9132,97703.0
2016-09-22 10:20:00,67.21,67.22,67.15,67.19,73097.0,52.9053,52.9132,52.8581,52.8895,73097.0
2016-09-22 10:25:00,67.2,67.24,67.18,67.23,56262.0,52.8974,52.9289,52.8817,52.921,56262.0
2016-09-22 10:30:00,67.23,67.32,67.23,67.32,124744.0,52.921,52.9919,52.921,52.9919,124744.0
2016-09-22 10:35:00,67.32,67.35,67.26,67.27,133872.0,52.9919,53.0155,52.9446,52.9525,133872.0
2016-09-22 10:40:00,67.28,67.32,67.28,67.31,51982.0,52.9604,52.9919,52.9604,52.984,51982.0
2016-09-22 10:45:00,67.31,67.35,67.31,67.33,106216.0,52.984,53.0155,52.984,52.9997,106216.0
2016-09-22 10:50:00,67.33,67.35,67.3,67.32,236971.0,52.9997,53.0155,52.9761,52.9919,236971.0
2016-09-22 10:55:00,67.32,67.32,67.25,67.28,132396.0,52.9919,52.9919,52.9368,52.9604,132396.0
2016-09-22 11:00:00,67.28,67.3,67.22,67.23,80264.0,52.9604,52.9761,52.9132,52.921,80264.0
2016-09-22 11:05:00,67.23,67.23,67.19,67.23,77977.0,52.921,52.921,52.8895,52.921,77977.0
2016-09-22 11:10:00,67.23,67.23,67.11,67.19,118607.0,52.921,52.921,52.8266,52.8895,118607.0
2016-09-22 11:15:00,67.19,67.25,67.17,67.25,73919.0,52.8895,52.9368,52.8738,52.9368,73919.0
2016-09-22 11:20:00,67.24,67.24,67.15,67.15,88923.0,52.9289,52.9289,52.8581,52.8581,88923.0
2016-09-22 11:25:00,67.15,67.17,67.1,67.16,82612.0,52.8581,52.8738,52.8187,52.8659,82612.0
2016-09-22 11:30:00,67.16,67.2,67.11,67.16,104861.0,52.8659,52.8974,52.8266,52.8659,104861.0
2016-09-22 11:35:00,67.17,67.2,67.1,67.14,104135.0,52.8738,52.8974,52.8187,52.8502,104135.0
2016-09-22 11:40:00,67.14,67.15,67.08,67.15,60455.0,52.8502,52.8581,52.803,52.8581,60455.0
2016-09-22 11:45:00,67.14,67.15,67.06,67.07,64714.0,52.8502,52.8581,52.7872,52.7951,64714.0
2016-09-22 11:50:00,67.07,67.08,67.0,67.05,201252.0,52.7951,52.803,52.74,52.7793,201252.0
2016-09-22 11:55:00,67.04,67.07,67.04,67.07,275059.0,52.7715,52.7951,52.7715,52.7951,275059.0
2016-09-22 12:00:00,67.07,67.2,67.06,67.2,192386.0,52.7951,52.8974,52.7872,52.8974,192386.0
2016-09-22 12:05:00,67.2,67.2,67.14,67.14,132571.0,52.8974,52.8974,52.8502,52.8502,132571.0
2016-09-22 12:10:00,67.15,67.19,67.14,67.17,114561.0,52.8581,52.8895,52.8502,52.8738,114561.0
2016-09-22 12:15:00,67.18,67.2,67.17,67.19,147366.0,52.8817,52.8974,52.8738,52.8895,147366.0
2016-09-22 12:20:00,67.19,67.22,67.18,67.2,96135.0,52.8895,52.9132,52.8817,52.8974,96135.0
2016-09-22 12:25:00,67.19,67.27,67.19,67.24,79677.0,52.8895,52.9525,52.8895,52.9289,79677.0
2016-09-22 12:30:00,67.24,67.25,67.23,67.24,38346.0,52.9289,52.9368,52.921,52.9289,38346.0
2016-09-22 12:35:00,67.23,67.24,67.2,67.21,56881.0,52.921,52.9289,52.8974,52.9053,56881.0
2016-09-22 12:40:00,67.21,67.22,67.18,67.19,86955.0,52.9053,52.9132,52.8817,52.8895,86955.0
2016-09-22 12:45:00,67.2,67.28,67.19,67.27,67516.0,52.8974,52.9604,52.8895,52.9525,67516.0
2016-09-22 12:50:00,67.27,67.29,67.25,67.28,51263.0,52.9525,52.9683,52.9368,52.9604,51263.0
2016-09-22 12:55:00,67.28,67.31,67.28,67.3,46460.0,52.9604,52.984,52.9604,52.9761,46460.0
2016-09-22 13:00:00,67.3,67.34,67.26,67.32,70806.0,52.9761,53.0076,52.9446,52.9919,70806.0
2016-09-22 13:05:00,67.33,67.35,67.3,67.33,47042.0,52.9997,53.0155,52.9761,52.9997,47042.0
2016-09-22 13:10:00,67.33,67.34,67.32,67.33,53389.0,52.9997,53.0076,52.9919,52.9997,53389.0
2016-09-22 13:15:00,67.33,67.33,67.29,67.3,59595.0,52.9997,52.9997,52.9683,52.9761,59595.0
2016-09-22 13:20:00,67.3,67.33,67.29,67.3,110956.0,52.9761,52.9997,52.9683,52.9761,110956.0
2016-09-22 13:25:00,67.3,67.33,67.29,67.3,58139.0,52.9761,52.9997,52.9683,52.9761,58139.0
2016-09-22 13:30:00,67.31,67.32,67.29,67.31,36982.0,52.984,52.9919,52.9683,52.984,36982.0
2016-09-22 13:35:00,67.31,67.34,67.29,67.3,49805.0,52.984,53.0076,52.9683,52.9761,49805.0
2016-09-22 13:40:00,67.29,67.32,67.28,67.31,97086.0,52.9683,52.9919,52.9604,52.984,97086.0
2016-09-22 13:45:00,67.31,67.33,67.3,67.31,67260.0,52.984,52.9997,52.9761,52.984,67260.0
2016-09-22 13:50:00,67.32,67.33,67.29,67.32,61502.0,52.9919,52.9997,52.9683,52.9919,61502.0
2016-09-22 13:55:00,67.32,67.32,67.29,67.31,62439.0,52.9919,52.9919,52.9683,52.984,62439.0
2016-09-22 14:00:00,67.31,67.32,67.3,67.31,59802.0,52.984,52.9919,52.9761,52.984,59802.0
2016-09-22 14:05:00,67.31,67.35,67.31,67.35,59980.0,52.984,53.0155,52.984,53.0155,59980.0
2016-09-22 14:10:00,67.35,67.35,67.23,67.23,193639.0,53.0155,53.0155,52.921,52.921,193639.0
2016-09-22 14:15:00,67.24,67.24,67.17,67.18,213619.0,52.9289,52.9289,52.8738,52.8817,213619.0
2016-09-22 14:20:00,67.19,67.27,67.18,67.27,255384.0,52.8895,52.9525,52.8817,52.9525,255384.0
2016-09-22 14:25:00,67.26,67.33,67.25,67.3,83276.0,52.9446,52.9997,52.9368,52.9761,83276.0
2016-09-22 14:30:00,67.3,67.33,67.28,67.28,133375.0,52.9761,52.9997,52.9604,52.9604,133375.0
2016-09-22 14:35:00,67.28,67.32,67.25,67.3,74289.0,52.9604,52.9919,52.9368,52.9761,74289.0
2016-09-22 14:40:00,67.3,67.32,67.28,67.3,38283.0,52.9761,52.9919,52.9604,52.9761,38283.0
2016-09-22 14:45:00,67.3,67.32,67.27,67.27,45315.0,52.9761,52.9919,52.9525,52.9525,45315.0
2016-09-22 14:50:00,67.27,67.32,67.24,67.31,98801.0,52.9525,52.9919,52.9289,52.984,98801.0
2016-09-22 14:55:00,67.31,67.34,67.29,67.34,135384.0,52.984,53.0076,52.9683,53.0076,135384.0
2016-09-22 15:00:00,67.33,67.36,67.3,67.31,68700.0,52.9997,53.0234,52.9761,52.984,68700.0
2016-09-22 15:05:00,67.32,67.34,67.27,67.27,62503.0,52.9919,53.0076,52.9525,52.9525,62503.0
2016-09-22 15:10:00,67.28,67.3,67.27,67.27,65220.0,52.9604,52.9761,52.9525,52.9525,65220.0
2016-09-22 15:15:00,67.28,67.29,67.26,67.27,87195.0,52.9604,52.9683,52.9446,52.9525,87195.0
2016-09-22 15:20:00,67.26,67.3,67.25,67.28,86000.0,52.9446,52.9761,52.9368,52.9604,86000.0
2016-09-22 15:25:00,67.28,67.3,67.26,67.27,82499.0,52.9604,52.9761,52.9446,52.9525,82499.0
2016-09-22 15:30:00,67.26,67.33,67.26,67.33,186916.0,52.9446,52.9997,52.9446,52.9997,186916.0
2016-09-22 15:35:00,67.33,67.39,67.32,67.38,166012.0,52.9997,53.047,52.9919,53.0391,166012.0
2016-09-22 15:40:00,67.37,67.38,67.35,67.36,137921.0,53.0312,53.0391,53.0155,53.0234,137921.0
2016-09-22 15:45:00,67.36,67.37,67.34,67.37,192326.0,53.0234,53.0312,53.0076,53.0312,192326.0
2016-09-22 15:50:00,67.37,67.4,67.35,67.4,279003.0,53.0312,53.0549,53.0155,53.0549,279003.0
2016-09-22 15:55:00,67.4,67.42,67.38,67.38,583749.0,53.0549,53.0706,53.0391,53.0391,583749.0
2016-09-23 09:30:00,67.28,67.7,67.17,67.64,558312.0,52.9604,53.291,52.8738,53.2438,558312.0
2016-09-23 09:35:00,67.64,67.79,67.59,67.77,323110.0,53.2438,53.3618,53.2044,53.3461,323110.0
2016-09-23 09:40:00,67.77,67.9,67.66,67.69,371605.0,53.3461,53.4484,53.2595,53.2831,371605.0
2016-09-23 09:45:00,67.69,67.7,67.51,67.62,287207.0,53.2831,53.291,53.1414,53.228,287207.0
2016-09-23 09:50:00,67.62,67.67,67.59,67.61,138093.0,53.228,53.2674,53.2044,53.2202,138093.0
2016-09-23 09:55:00,67.61,67.76,67.6,67.76,250896.0,53.2202,53.3382,53.2123,53.3382,250896.0
2016-09-23 10:00:00,67.76,67.76,67.68,67.69,238324.0,53.3382,53.3382,53.2753,53.2831,238324.0
2016-09-23 10:05:00,67.69,67.71,67.61,67.65,214879.0,53.2831,53.2989,53.2202,53.2516,214879.0
2016-09-23 10:10:00,67.65,67.7,67.56,67.69,185252.0,53.2516,53.291,53.1808,53.2831,185252.0
2016-09-23 10:15:00,67.7,67.73,67.64,67.66,147140.0,53.291,53.3146,53.2438,53.2595,147140.0
2016-09-23 10:20:00,67.65,67.71,67.56,67.7,297680.0,53.2516,53.2989,53.1808,53.291,297680.0
2016-09-23 10:25:00,67.7,67.74,67.63,67.66,272176.0,53.291,53.3225,53.2359,53.2595,272176.0
2016-09-23 10:30:00,67.66,67.72,67.6,67.62,91140.0,53.2595,53.3067,53.2123,53.228,91140.0
2016-09-23 10:35:00,67.62,67.64,67.56,67.58,181752.0,53.228,53.2438,53.1808,53.1965,181752.0
2016-09-23 10:40:00,67.58,67.62,67.56,67.62,100716.0,53.1965,53.228,53.1808,53.228,100716.0
2016-09-23 10:45:00,67.62,67.68,67.61,67.66,94733.0,53.228,53.2753,53.2202,53.2595,94733.0
2016-09-23 10:50:00,67.66,67.68,67.63,67.64,102833.0,53.2595,53.2753,53.2359,53.2438,102833.0
2016-09-23 10:55:00,67.63,67.63,67.56,67.59,76320.0,53.2359,53.2359,53.1808,53.2044,76320.0
2016-09-23 11:00:00,67.58,67.66,67.57,67.63,98867.0,53.1965,53.2595,53.1887,53.2359,98867.0
2016-09-23 11:05:00,67.63,67.74,67.63,67.72,164154.0,53.2359,53.3225,53.2359,53.3067,164154.0
2016-09-23 11:10:00,67.71,67.73,67.69,67.73,83235.0,53.2989,53.3146,53.2831,53.3146,83235.0
2016-09-23 11:15:00,67.73,67.73,67.67,67.67,103465.0,53.3146,53.3146,53.2674,53.2674,103465.0
2016-09-23 11:20:00,67.66,67.67,67.59,67.61,119217.0,53.2595,53.2674,53.2044,53.2202,119217.0
2016-09-23 11:25:00,67.6,67.65,67.59,67.62,80251.0,53.2123,53.2516,53.2044,53.228,80251.0
2016-09-23 11:30:00,67.61,67.71,67.61,67.67,83334.0,53.2202,53.2989,53.2202,53.2674,83334.0
2016-09-23 11:35:00,67.68,67.74,67.67,67.73,115309.0,53.2753,53.3225,53.2674,53.3146,115309.0
2016-09-23 11:40:00,67.73,67.75,67.69,67.75,59392.0,53.3146,53.3304,53.2831,53.3304,59392.0
2016-09-23 11:45:00,67.74,67.77,67.64,67.66,104275.0,53.3225,53.3461,53.2438,53.2595,104275.0
2016-09-23 11:50:00,67.66,67.67,67.57,67.59,98208.0,53.2595,53.2674,53.1887,53.2044,98208.0
2016-09-23 11:55:00,67.59,67.61,67.53,67.55,132775.0,53.2044,53.2202,53.1572,53.1729,132775.0
2016-09-23 12:00:00,67.54,67.55,67.45,67.5,208066.0,53.1651,53.1729,53.0942,53.1336,208066.0
2016-09-23 12:05:00,67.5,67.52,67.44,67.48,202129.0,53.1336,53.1493,53.0863,53.1178,202129.0
2016-09-23 12:10:00,67.48,67.57,67.47,67.5,266624.0,53.1178,53.1887,53.11,53.1336,266624.0
2016-09-23 12:15:00,67.5,67.5,67.45,67.46,102870.0,53.1336,53.1336,53.0942,53.1021,102870.0
2016-09-23 12:20:00,67.46,67.49,67.42,67.47,85825.0,53.1021,53.1257,53.0706,53.11,85825.0
2016-09-23 12:25:00,67.47,67.5,67.47,67.5,81352.0,53.11,53.1336,53.11,53.1336,81352.0
2016-09-23 12:30:00,67.49,67.55,67.49,67.5,189236.0,53.1257,53.1729,53.1257,53.1336,189236.0
2016-09-23 12:35:00,67.5,67.52,67.44,67.45,194980.0,53.1336,53.1493,53.0863,53.0942,194980.0
2016-09-23 12:40:00,67.44,67.45,67.37,67.38,105771.0,53.0863,53.0942,53.0312,53.0391,105771.0
2016-09-23 12:45:00,67.38,67.38,67.3,67.31,56671.0,53.0391,53.0391,52.9761,52.984,56671.0
2016-09-23 12:50:00,67.31,67.37,67.31,67.36,48818.0,52.984,53.0312,52.984,53.0234,48818.0
2016-09-23 12:55:00,67.36,67.36,67.3,67.3,43512.0,53.0234,53.0234,52.9761,52.9761,43512.0
2016-09-23 13:00:00,67.31,67.35,67.28,67.32,76335.0,52.984,53.0155,52.9604,52.9919,76335.0
2016-09-23 13:05:00,67.31,67.31,67.26,67.28,49428.0,52.984,52.984,52.9446,52.9604,49428.0
2016-09-23 13:10:00,67.28,67.31,67.25,67.29,143053.0,52.9604,52.984,52.9368,52.9683,143053.0
2016-09-23 13:15:00,67.3,67.33,67.27,67.27,118086.0,52.9761,52.9997,52.9525,52.9525,118086.0
2016-09-23 13:20:00,67.28,67.35,67.27,67.33,118396.0,52.9604,53.0155,52.9525,52.9997,118396.0
2016-09-23 13:25:00,67.34,67.43,67.33,67.42,145998.0,53.0076,53.0785,52.9997,53.0706,145998.0
2016-09-23 13:30:00,67.42,67.43,67.39,67.41,74097.0,53.0706,53.0785,53.047,53.0627,74097.0
2016-09-23 13:35:00,67.41,67.42,67.39,67.41,72628.0,53.0627,53.0706,53.047,53.0627,72628.0
2016-09-23 13:40:00,67.4,67.43,67.32,67.33,110256.0,53.0549,53.0785,52.9919,52.9997,110256.0
2016-09-23 13:45:00,67.33,67.34,67.29,67.3,57736.0,52.9997,53.0076,52.9683,52.9761,57736.0
2016-09-23 13:50:00,67.3,67.32,67.25,67.31,89275.0,52.9761,52.9919,52.9368,52.984,89275.0
2016-09-23 13:55:00,67.3,67.31,67.19,67.21,143508.0,52.9761,52.984,52.8895,52.9053,143508.0
2016-09-23 14:00:00,67.21,67.22,67.17,67.2,171119.0,52.9053,52.9132,52.8738,52.8974,171119.0
2016-09-23 14:05:00,67.21,67.27,67.2,67.25,90980.0,52.9053,52.9525,52.8974,52.9368,90980.0
2016-09-23 14:10:00,67.25,67.28,67.21,67.26,116478.0,52.9368,52.9604,52.9053,52.9446,116478.0
2016-09-23 14:15:00,67.26,67.29,67.23,67.25,58941.0,52.9446,52.9683,52.921,52.9368,58941.0
2016-09-23 14:20:00,67.25,67.31,67.23,67.3,124824.0,52.9368,52.984,52.921,52.9761,124824.0
2016-09-23 14:25:00,67.3,67.34,67.29,67.3,71453.0,52.9761,53.0076,52.9683,52.9761,71453.0
2016-09-23 14:30:00,67.3,67.35,67.29,67.35,90016.0,52.9761,53.0155,52.9683,53.0155,90016.0
2016-09-23 14:35:00,67.35,67.37,67.33,67.35,114235.0,53.0155,53.0312,52.9997,53.0155,114235.0
2016-09-23 14:40:00,67.34,67.36,67.33,67.34,90119.0,53.0076,53.0234,52.9997,53.0076,90119.0
2016-09-23 14:45:00,67.34,67.38,67.33,67.37,68322.0,53.0076,53.0391,52.9997,53.0312,68322.0
2016-09-23 14:50:00,67.36,67.4,67.36,67.4,61490.0,53.0234,53.0549,53.0234,53.0549,61490.0
2016-09-23 14:55:00,67.4,67.41,67.39,67.4,86772.0,53.0549,53.0627,53.047,53.0549,86772.0
2016-09-23 15:00:00,67.4,67.41,67.37,67.37,132539.0,53.0549,53.0627,53.0312,53.0312,132539.0
2016-09-23 15:05:00,67.37,67.41,67.35,67.39,152173.0,53.0312,53.0627,53.0155,53.047,152173.0
2016-09-23 15:10:00,67.39,67.41,67.38,67.4,100554.0,53.047,53.0627,53.0391,53.0549,100554.0
2016-09-23 15:15:00,67.39,67.41,67.34,67.35,189638.0,53.047,53.0627,53.0076,53.0155,189638.0
2016-09-23 15:20:00,67.36,67.36,67.29,67.31,111414.0,53.0234,53.0234,52.9683,52.984,111414.0
2016-09-23 15:25:00,67.31,67.39,67.31,67.39,112485.0,52.984,53.047,52.984,53.047,112485.0
2016-09-23 15:30:00,67.39,67.44,67.37,67.41,127026.0,53.047,53.0863,53.0312,53.0627,127026.0
2016-09-23 15:35:00,67.41,67.42,67.29,67.31,181355.0,53.0627,53.0706,52.9683,52.984,181355.0
2016-09-23 15:40:00,67.31,67.34,67.27,67.34,149112.0,52.984,53.0076,52.9525,53.0076,149112.0
2016-09-23 15:45:00,67.33,67.35,67.3,67.3,157729.0,52.9997,53.0155,52.9761,52.9761,157729.0
2016-09-23 15:50:00,67.3,67.38,67.28,67.36,284353.0,52.9761,53.0391,52.9604,53.0234,284353.0
2016-09-23 15:55:00,67.37,67.37,67.27,67.29,838908.0,53.0312,53.0312,52.9525,52.9683,838908.0
2016-09-26 09:30:00,66.6,66.72,66.54,66.63,487513.0,52.4251,52.5196,52.3779,52.4487,487513.0
2016-09-26 09:35:00,66.62,66.63,66.43,66.47,613674.0,52.4409,52.4487,52.2913,52.3228,613674.0
2016-09-26 09:40:00,66.46,66.54,66.39,66.39,371508.0,52.3149,52.3779,52.2598,52.2598,371508.0
2016-09-26 09:45:00,66.4,66.45,66.35,66.42,303527.0,52.2677,52.307,52.2283,52.2834,303527.0
2016-09-26 09:50:00,66.42,66.52,66.38,66.5,290649.0,52.2834,52.3621,52.2519,52.3464,290649.0
2016-09-26 09:55:00,66.5,66.54,66.43,66.51,121501.0,52.3464,52.3779,52.2913,52.3543,121501.0
2016-09-26 10:00:00,66.52,66.58,66.39,66.48,333248.0,52.3621,52.4094,52.2598,52.3307,333248.0
2016-09-26 10:05:00,66.48,66.56,66.48,66.52,115583.0,52.3307,52.3936,52.3307,52.3621,115583.0
2016-09-26 10:10:00,66.52,66.72,66.5,66.7,165981.0,52.3621,52.5196,52.3464,52.5038,165981.0
2016-09-26 10:15:00,66.7,66.7,66.61,66.65,150798.0,52.5038,52.5038,52.433,52.4645,150798.0
2016-09-26 10:20:00,66.65,66.68,66.62,66.63,158148.0,52.4645,52.4881,52.4409,52.4487,158148.0
2016-09-26 10:25:00,66.62,66.7,66.58,66.59,185322.0,52.4409,52.5038,52.4094,52.4172,185322.0
2016-09-26 10:30:00,66.59,66.71,66.57,66.71,109636.0,52.4172,52.5117,52.4015,52.5117,109636.0
2016-09-26 10:35:00,66.7,66.8,66.64,66.65,174728.0,52.5038,52.5826,52.4566,52.4645,174728.0
2016-09-26 10:40:00,66.65,66.7,66.61,66.63,126687.0,52.4645,52.5038,52.433,52.4487,126687.0
2016-09-26 10:45:00,66.63,66.63,66.51,66.53,113606.0,52.4487,52.4487,52.3543,52.37,113606.0
2016-09-26 10:50:00,66.54,66.62,66.54,66.62,116602.0,52.3779,52.4409,52.3779,52.4409,116602.0
2016-09-26 10:55:00,66.62,66.64,66.54,66.55,72795.0,52.4409,52.4566,52.3779,52.3858,72795.0
2016-09-26 11:00:00,66.55,66.56,66.45,66.48,88217.0,52.3858,52.3936,52.307,52.3307,88217.0
2016-09-26 11:05:00,66.48,66.56,66.47,66.55,79539.0,52.3307,52.3936,52.3228,52.3858,79539.0
2016-09-26 11:10:00,66.55,66.59,66.48,66.5,69522.0,52.3858,52.4172,52.3307,52.3464,69522.0
2016-09-26 11:15:00,66.49,66.54,66.47,66.47,66835.0,52.3385,52.3779,52.3228,52.3228,66835.0
2016-09-26 11:20:00,66.48,66.51,66.41,66.42,99846.0,52.3307,52.3543,52.2756,52.2834,99846.0
2016-09-26 11:25:00,66.42,66.42,66.32,66.34,114391.0,52.2834,52.2834,52.2047,52.2205,114391.0
2016-09-26 11:30:00,66.34,66.36,66.28,66.35,188252.0,52.2205,52.2362,52.1732,52.2283,188252.0
2016-09-26 11:35:00,66.35,66.4,66.35,66.39,80805.0,52.2283,52.2677,52.2283,52.2598,80805.0
2016-09-26 11:40:00,66.39,66.4,66.29,66.3,78398.0,52.2598,52.2677,52.1811,52.189,78398.0
2016-09-26 11:45:00,66.3,66.33,66.26,66.27,178700.0,52.189,52.2126,52.1575,52.1654,178700.0
2016-09-26 11:50:00,66.27,66.29,66.2,66.21,157875.0,52.1654,52.1811,52.1103,52.1181,157875.0
2016-09-26 11:55:00,66.22,66.31,66.2,66.31,169610.0,52.126,52.1968,52.1103,52.1968,169610.0
2016-09-26 12:00:00,66.31,66.34,66.27,66.27,90515.0,52.1968,52.2205,52.1654,52.1654,90515.0
2016-09-26 12:05:00,66.28,66.34,66.27,66.3,80458.0,52.1732,52.2205,52.1654,52.189,80458.0
2016-09-26 12:10:00,66.3,66.35,66.28,66.33,110727.0,52.189,52.2283,52.1732,52.2126,110727.0
2016-09-26 12:15:00,66.33,66.33,66.28,66.28,157881.0,52.2126,52.2126,52.1732,52.1732,157881.0
2016-09-26 12:20:00,66.29,66.31,66.25,66.3,160976.0,52.1811,52.1968,52.1496,52.189,160976.0
2016-09-26 12:25:00,66.29,66.3,66.23,66.23,120203.0,52.1811,52.189,52.1339,52.1339,120203.0
2016-09-26 12:30:00,66.23,66.25,66.15,66.22,187986.0,52.1339,52.1496,52.0709,52.126,187986.0
2016-09-26 12:35:00,66.22,66.23,66.13,66.15,74878.0,52.126,52.1339,52.0552,52.0709,74878.0
2016-09-26 12:40:00,66.14,66.14,66.07,66.09,106325.0,52.063,52.063,52.0079,52.0237,106325.0
2016-09-26 12:45:00,66.09,66.12,66.04,66.05,90907.0,52.0237,52.0473,51.9843,51.9922,90907.0
2016-09-26 12:50:00,66.06,66.11,66.03,66.08,62437.0,52.0001,52.0394,51.9764,52.0158,62437.0
2016-09-26 12:55:00,66.08,66.12,66.05,66.07,54122.0,52.0158,52.0473,51.9922,52.0079,54122.0
2016-09-26 13:00:00,66.07,66.09,66.05,66.07,88133.0,52.0079,52.0237,51.9922,52.0079,88133.0
2016-09-26 13:05:00,66.08,66.08,65.92,65.92,135289.0,52.0158,52.0158,51.8898,51.8898,135289.0
2016-09-26 13:10:00,65.92,65.96,65.91,65.95,121192.0,51.8898,51.9213,51.882,51.9135,121192.0
2016-09-26 13:15:00,65.95,65.96,65.85,65.86,112034.0,51.9135,51.9213,51.8347,51.8426,112034.0
2016-09-26 13:20:00,65.86,65.88,65.81,65.82,117576.0,51.8426,51.8584,51.8033,51.8111,117576.0
2016-09-26 13:25:00,65.82,65.85,65.78,65.78,103421.0,51.8111,51.8347,51.7796,51.7796,103421.0
2016-09-26 13:30:00,65.78,65.81,65.75,65.81,96002.0,51.7796,51.8033,51.756,51.8033,96002.0
2016-09-26 13:35:00,65.81,65.81,65.72,65.73,130638.0,51.8033,51.8033,51.7324,51.7403,130638.0
2016-09-26 13:40:00,65.73,65.78,65.7,65.71,84904.0,51.7403,51.7796,51.7167,51.7245,84904.0
2016-09-26 13:45:00,65.72,65.74,65.7,65.72,53768.0,51.7324,51.7482,51.7167,51.7324,53768.0
2016-09-26 13:50:00,65.72,65.77,65.7,65.75,78772.0,51.7324,51.7718,51.7167,51.756,78772.0
2016-09-26 13:55:00,65.75,65.81,65.75,65.77,103524.0,51.756,51.8033,51.756,51.7718,103524.0
2016-09-26 14:00:00,65.78,65.79,65.75,65.76,141768.0,51.7796,51.7875,51.756,51.7639,141768.0
2016-09-26 14:05:00,65.75,65.76,65.71,65.71,207018.0,51.756,51.7639,51.7245,51.7245,207018.0
2016-09-26 14:10:00,65.71,65.72,65.66,65.72,211702.0,51.7245,51.7324,51.6852,51.7324,211702.0
2016-09-26 14:15:00,65.71,65.76,65.7,65.74,209023.0,51.7245,51.7639,51.7167,51.7482,209023.0
2016-09-26 14:20:00,65.74,65.74,65.71,65.73,105039.0,51.7482,51.7482,51.7245,51.7403,105039.0
2016-09-26 14:25:00,65.73,65.74,65.67,65.68,166909.0,51.7403,51.7482,51.6931,51.7009,166909.0
2016-09-26 14:30:00,65.68,65.69,65.63,65.64,97217.0,51.7009,51.7088,51.6616,51.6694,97217.0
2016-09-26 14:35:00,65.63,65.64,65.57,65.57,113259.0,51.6616,51.6694,51.6143,51.6143,113259.0
2016-09-26 14:40:00,65.58,65.6,65.55,65.56,124671.0,51.6222,51.638,51.5986,51.6065,124671.0
2016-09-26 14:45:00,65.56,65.65,65.54,65.65,154749.0,51.6065,51.6773,51.5907,51.6773,154749.0
2016-09-26 14:50:00,65.65,65.65,65.58,65.63,142018.0,51.6773,51.6773,51.6222,51.6616,142018.0
2016-09-26 14:55:00,65.63,65.65,65.61,65.65,100584.0,51.6616,51.6773,51.6458,51.6773,100584.0
2016-09-26 15:00:00,65.64,65.69,65.62,65.63,183483.0,51.6694,51.7088,51.6537,51.6616,183483.0
2016-09-26 15:05:00,65.63,65.76,65.62,65.7,265944.0,51.6616,51.7639,51.6537,51.7167,265944.0
2016-09-26 15:10:00,65.71,65.73,65.65,65.69,155896.0,51.7245,51.7403,51.6773,51.7088,155896.0
2016-09-26 15:15:00,65.7,65.75,65.66,65.69,179121.0,51.7167,51.756,51.6852,51.7088,179121.0
2016-09-26 15:20:00,65.68,65.71,65.66,65.7,211508.0,51.7009,51.7245,51.6852,51.7167,211508.0
2016-09-26 15:25:00,65.71,65.83,65.7,65.81,237282.0,51.7245,51.819,51.7167,51.8033,237282.0
2016-09-26 15:30:00,65.81,65.87,65.8,65.81,249298.0,51.8033,51.8505,51.7954,51.8033,249298.0
2016-09-26 15:35:00,65.82,65.83,65.77,65.81,275019.0,51.8111,51.819,51.7718,51.8033,275019.0
2016-09-26 15:40:00,65.81,65.83,65.73,65.74,290138.0,51.8033,51.819,51.7403,51.7482,290138.0
2016-09-26 15:45:00,65.74,65.79,65.73,65.78,302279.0,51.7482,51.7875,51.7403,51.7796,302279.0
2016-09-26 15:50:00,65.78,65.8,65.76,65.78,327741.0,51.7796,51.7954,51.7639,51.7796,327741.0
2016-09-26 15:55:00,65.78,65.83,65.75,65.82,1006138.0,51.7796,51.819,51.756,51.8111,1006138.0
2016-09-27 09:30:00,65.41,65.41,65.11,65.33,772761.0,51.4884,51.4884,51.2522,51.4254,772761.0
2016-09-27 09:35:00,65.33,65.78,65.32,65.69,424312.0,51.4254,51.7796,51.4175,51.7088,424312.0
2016-09-27 09:40:00,65.69,65.95,65.68,65.76,391176.0,51.7088,51.9135,51.7009,51.7639,391176.0
2016-09-27 09:45:00,65.76,66.01,65.75,66.0,241053.0,51.7639,51.9607,51.756,51.9528,241053.0
2016-09-27 09:50:00,65.99,66.18,65.88,66.04,282304.0,51.9449,52.0945,51.8584,51.9843,282304.0
2016-09-27 09:55:00,66.04,66.14,66.02,66.14,212675.0,51.9843,52.063,51.9686,52.063,212675.0
2016-09-27 10:00:00,66.14,66.41,66.14,66.25,324632.0,52.063,52.2756,52.063,52.1496,324632.0
2016-09-27 10:05:00,66.25,66.28,66.15,66.16,199061.0,52.1496,52.1732,52.0709,52.0788,199061.0
2016-09-27 10:10:00,66.16,66.18,66.07,66.15,102191.0,52.0788,52.0945,52.0079,52.0709,102191.0
2016-09-27 10:15:00,66.15,66.19,66.12,66.12,107780.0,52.0709,52.1024,52.0473,52.0473,107780.0
2016-09-27 10:20:00,66.11,66.15,66.04,66.15,111264.0,52.0394,52.0709,51.9843,52.0709,111264.0
2016-09-27 10:25:00,66.14,66.23,66.09,66.14,98573.0,52.063,52.1339,52.0237,52.063,98573.0
2016-09-27 10:30:00,66.14,66.16,66.07,66.07,175287.0,52.063,52.0788,52.0079,52.0079,175287.0
2016-09-27 10:35:00,66.07,66.09,66.0,66.04,160649.0,52.0079,52.0237,51.9528,51.9843,160649.0
2016-09-27 10:40:00,66.03,66.07,65.99,66.04,124775.0,51.9764,52.0079,51.9449,51.9843,124775.0
2016-09-27 10:45:00,66.04,66.08,65.99,66.06,96044.0,51.9843,52.0158,51.9449,52.0001,96044.0
2016-09-27 10:50:00,66.07,66.08,65.98,66.0,65341.0,52.0079,52.0158,51.9371,51.9528,65341.0
2016-09-27 10:55:00,65.99,66.03,65.83,65.87,177066.0,51.9449,51.9764,51.819,51.8505,177066.0
2016-09-27 11:00:00,65.87,65.93,65.86,65.93,143137.0,51.8505,51.8977,51.8426,51.8977,143137.0
2016-09-27 11:05:00,65.93,66.03,65.93,66.02,86347.0,51.8977,51.9764,51.8977,51.9686,86347.0
2016-09-27 11:10:00,66.02,66.06,66.0,66.05,123901.0,51.9686,52.0001,51.9528,51.9922,123901.0
2016-09-27 11:15:00,66.05,66.07,66.01,66.05,57174.0,51.9922,52.0079,51.9607,51.9922,57174.0
2016-09-27 11:20:00,66.05,66.13,66.05,66.12,149180.0,51.9922,52.0552,51.9922,52.0473,149180.0
2016-09-27 11:25:00,66.12,66.21,66.09,66.19,166691.0,52.0473,52.1181,52.0237,52.1024,166691.0
2016-09-27 11:30:00,66.19,66.26,66.18,66.26,95228.0,52.1024,52.1575,52.0945,52.1575,95228.0
2016-09-27 11:35:00,66.25,66.28,66.2,66.27,72695.0,52.1496,52.1732,52.1103,52.1654,72695.0
2016-09-27 11:40:00,66.28,66.28,66.21,66.22,79951.0,52.1732,52.1732,52.1181,52.126,79951.0
2016-09-27 11:45:00,66.22,66.27,66.15,66.25,134529.0,52.126,52.1654,52.0709,52.1496,134529.0
2016-09-27 11:50:00,66.24,66.25,66.19,66.21,107081.0,52.1417,52.1496,52.1024,52.1181,107081.0
2016-09-27 11:55:00,66.21,66.3,66.2,66.26,87220.0,52.1181,52.189,52.1103,52.1575,87220.0
2016-09-27 12:00:00,66.26,66.28,66.22,66.25,58274.0,52.1575,52.1732,52.126,52.1496,58274.0
2016-09-27 12:05:00,66.24,66.24,66.17,66.17,85991.0,52.1417,52.1417,52.0866,52.0866,85991.0
2016-09-27 12:10:00,66.17,66.18,66.06,66.07,141813.0,52.0866,52.0945,52.0001,52.0079,141813.0
2016-09-27 12:15:00,66.06,66.11,66.06,66.11,146068.0,52.0001,52.0394,52.0001,52.0394,146068.0
2016-09-27 12:20:00,66.11,66.25,66.1,66.23,214157.0,52.0394,52.1496,52.0315,52.1339,214157.0
2016-09-27 12:25:00,66.24,66.26,66.2,66.24,250136.0,52.1417,52.1575,52.1103,52.1417,250136.0
2016-09-27 12:30:00,66.24,66.25,66.15,66.17,138794.0,52.1417,52.1496,52.0709,52.0866,138794.0
2016-09-27 12:35:00,66.18,66.22,66.15,66.2,78365.0,52.0945,52.126,52.0709,52.1103,78365.0
2016-09-27 12:40:00,66.2,66.21,66.14,66.16,66115.0,52.1103,52.1181,52.063,52.0788,66115.0
2016-09-27 12:45:00,66.17,66.18,66.12,66.13,55303.0,52.0866,52.0945,52.0473,52.0552,55303.0
2016-09-27 12:50:00,66.14,66.21,66.12,66.2,63036.0,52.063,52.1181,52.0473,52.1103,63036.0
2016-09-27 12:55:00,66.2,66.23,66.19,66.22,55093.0,52.1103,52.1339,52.1024,52.126,55093.0
2016-09-27 13:00:00,66.23,66.26,66.21,66.24,64025.0,52.1339,52.1575,52.1181,52.1417,64025.0
2016-09-27 13:05:00,66.24,66.28,66.23,66.26,65134.0,52.1417,52.1732,52.1339,52.1575,65134.0
2016-09-27 13:10:00,66.26,66.29,66.21,66.22,88621.0,52.1575,52.1811,52.1181,52.126,88621.0
2016-09-27 13:15:00,66.21,66.26,66.21,66.26,59099.0,52.1181,52.1575,52.1181,52.1575,59099.0
2016-09-27 13:20:00,66.26,66.29,66.24,66.27,50637.0,52.1575,52.1811,52.1417,52.1654,50637.0
2016-09-27 13:25:00,66.27,66.28,66.24,66.24,60467.0,52.1654,52.1732,52.1417,52.1417,60467.0
2016-09-27 13:30:00,66.25,66.35,66.24,66.34,308378.0,52.1496,52.2283,52.1417,52.2205,308378.0
2016-09-27 13:35:00,66.34,66.35,66.24,66.28,129251.0,52.2205,52.2283,52.1417,52.1732,129251.0
2016-09-27 13:40:00,66.28,66.32,66.26,66.31,57019.0,52.1732,52.2047,52.1575,52.1968,57019.0
2016-09-27 13:45:00,66.32,66.32,66.24,66.26,151743.0,52.2047,52.2047,52.1417,52.1575,151743.0
2016-09-27 13:50:00,66.25,66.29,66.25,66.28,54667.0,52.1496,52.1811,52.1496,52.1732,54667.0
2016-09-27 13:55:00,66.28,66.28,66.2,66.25,58469.0,52.1732,52.1732,52.1103,52.1496,58469.0
2016-09-27 14:00:00,66.25,66.35,66.24,66.33,163272.0,52.1496,52.2283,52.1417,52.2126,163272.0
2016-09-27 14:05:00,66.33,66.33,66.27,66.29,133581.0,52.2126,52.2126,52.1654,52.1811,133581.0
2016-09-27 14:10:00,66.3,66.35,66.29,66.35,51699.0,52.189,52.2283,52.1811,52.2283,51699.0
2016-09-27 14:15:00,66.34,66.34,66.31,66.33,73340.0,52.2205,52.2205,52.1968,52.2126,73340.0
2016-09-27 14:20:00,66.34,66.36,66.3,66.3,77478.0,52.2205,52.2362,52.189,52.189,77478.0
2016-09-27 14:25:00,66.31,66.34,66.3,66.31,76715.0,52.1968,52.2205,52.189,52.1968,76715.0
2016-09-27 14:30:00,66.32,66.34,66.29,66.3,176758.0,52.2047,52.2205,52.1811,52.189,176758.0
2016-09-27 14:35:00,66.3,66.31,66.28,66.28,75702.0,52.189,52.1968,52.1732,52.1732,75702.0
2016-09-27 14:40:00,66.29,66.3,66.21,66.22,212357.0,52.1811,52.189,52.1181,52.126,212357.0
2016-09-27 14:45:00,66.22,66.27,66.21,66.23,112527.0,52.126,52.1654,52.1181,52.1339,112527.0
2016-09-27 14:50:00,66.23,66.25,66.17,66.24,153129.0,52.1339,52.1496,52.0866,52.1417,153129.0
2016-09-27 14:55:00,66.23,66.24,66.2,66.23,65192.0,52.1339,52.1417,52.1103,52.1339,65192.0
2016-09-27 15:00:00,66.22,66.29,66.22,66.28,89562.0,52.126,52.1811,52.126,52.1732,89562.0
2016-09-27 15:05:00,66.28,66.34,66.28,66.33,89939.0,52.1732,52.2205,52.1732,52.2126,89939.0
2016-09-27 15:10:00,66.32,66.33,66.25,66.28,103185.0,52.2047,52.2126,52.1496,52.1732,103185.0
2016-09-27 15:15:00,66.28,66.32,66.26,66.32,75501.0,52.1732,52.2047,52.1575,52.2047,75501.0
2016-09-27 15:20:00,66.32,66.32,66.24,66.26,77768.0,52.2047,52.2047,52.1417,52.1575,77768.0
2016-09-27 15:25:00,66.26,66.27,66.24,66.26,123093.0,52.1575,52.1654,52.1417,52.1575,123093.0
2016-09-27 15:30:00,66.25,66.26,66.21,66.23,119750.0,52.1496,52.1575,52.1181,52.1339,119750.0
2016-09-27 15:35:00,66.24,66.27,66.22,66.23,174100.0,52.1417,52.1654,52.126,52.1339,174100.0
2016-09-27 15:40:00,66.24,66.26,66.21,66.26,265247.0,52.1417,52.1575,52.1181,52.1575,265247.0
2016-09-27 15:45:00,66.25,66.26,66.19,66.21,179225.0,52.1496,52.1575,52.1024,52.1181,179225.0
2016-09-27 15:50:00,66.21,66.26,66.2,66.24,237143.0,52.1181,52.1575,52.1103,52.1417,237143.0
2016-09-27 15:55:00,66.25,66.36,66.24,66.36,693866.0,52.1496,52.2362,52.1417,52.2362,693866.0
2016-09-28 09:30:00,66.58,66.65,66.52,66.63,365934.0,52.4094,52.4645,52.3621,52.4487,365934.0
2016-09-28 09:35:00,66.62,66.66,66.55,66.61,217877.0,52.4409,52.4723,52.3858,52.433,217877.0
2016-09-28 09:40:00,66.61,66.7,66.57,66.62,256275.0,52.433,52.5038,52.4015,52.4409,256275.0
2016-09-28 09:45:00,66.63,66.72,66.54,66.57,185398.0,52.4487,52.5196,52.3779,52.4015,185398.0
2016-09-28 09:50:00,66.58,66.58,66.45,66.52,166255.0,52.4094,52.4094,52.307,52.3621,166255.0
2016-09-28 09:55:00,66.52,66.64,66.52,66.64,163421.0,52.3621,52.4566,52.3621,52.4566,163421.0
2016-09-28 10:00:00,66.63,66.7,66.6,66.65,245139.0,52.4487,52.5038,52.4251,52.4645,245139.0
2016-09-28 10:05:00,66.64,66.68,66.57,66.6,122383.0,52.4566,52.4881,52.4015,52.4251,122383.0
2016-09-28 10:10:00,66.6,66.66,66.56,66.57,147791.0,52.4251,52.4723,52.3936,52.4015,147791.0
2016-09-28 10:15:00,66.56,66.63,66.54,66.56,110702.0,52.3936,52.4487,52.3779,52.3936,110702.0
2016-09-28 10:20:00,66.57,66.59,66.45,66.47,165712.0,52.4015,52.4172,52.307,52.3228,165712.0
2016-09-28 10:25:00,66.47,66.48,66.37,66.46,94855.0,52.3228,52.3307,52.2441,52.3149,94855.0
2016-09-28 10:30:00,66.46,66.53,66.45,66.48,113655.0,52.3149,52.37,52.307,52.3307,113655.0
2016-09-28 10:35:00,66.48,66.5,66.33,66.34,128787.0,52.3307,52.3464,52.2126,52.2205,128787.0
2016-09-28 10:40:00,66.33,66.4,66.3,66.38,135609.0,52.2126,52.2677,52.189,52.2519,135609.0
2016-09-28 10:45:00,66.37,66.37,66.23,66.24,125166.0,52.2441,52.2441,52.1339,52.1417,125166.0
2016-09-28 10:50:00,66.23,66.27,66.18,66.26,105261.0,52.1339,52.1654,52.0945,52.1575,105261.0
2016-09-28 10:55:00,66.26,66.31,66.2,66.25,77746.0,52.1575,52.1968,52.1103,52.1496,77746.0
2016-09-28 11:00:00,66.24,66.24,66.12,66.12,103432.0,52.1417,52.1417,52.0473,52.0473,103432.0
2016-09-28 11:05:00,66.12,66.15,66.1,66.1,69837.0,52.0473,52.0709,52.0315,52.0315,69837.0
2016-09-28 11:10:00,66.1,66.14,66.03,66.09,148396.0,52.0315,52.063,51.9764,52.0237,148396.0
2016-09-28 11:15:00,66.09,66.16,66.05,66.15,88930.0,52.0237,52.0788,51.9922,52.0709,88930.0
2016-09-28 11:20:00,66.15,66.17,66.11,66.12,74314.0,52.0709,52.0866,52.0394,52.0473,74314.0
2016-09-28 11:25:00,66.13,66.13,66.08,66.09,93059.0,52.0552,52.0552,52.0158,52.0237,93059.0
2016-09-28 11:30:00,66.09,66.11,66.01,66.01,88992.0,52.0237,52.0394,51.9607,51.9607,88992.0
2016-09-28 11:35:00,66.02,66.1,65.99,66.05,149195.0,51.9686,52.0315,51.9449,51.9922,149195.0
2016-09-28 11:40:00,66.06,66.13,66.04,66.04,106870.0,52.0001,52.0552,51.9843,51.9843,106870.0
2016-09-28 11:45:00,66.04,66.12,66.04,66.09,72432.0,51.9843,52.0473,51.9843,52.0237,72432.0
2016-09-28 11:50:00,66.09,66.15,66.06,66.15,52986.0,52.0237,52.0709,52.0001,52.0709,52986.0
2016-09-28 11:55:00,66.15,66.19,66.13,66.19,92573.0,52.0709,52.1024,52.0552,52.1024,92573.0
2016-09-28 12:00:00,66.19,66.2,66.12,66.15,168082.0,52.1024,52.1103,52.0473,52.0709,168082.0
2016-09-28 12:05:00,66.14,66.2,66.14,66.18,60054.0,52.063,52.1103,52.063,52.0945,60054.0
2016-09-28 12:10:00,66.17,66.31,66.16,66.28,83142.0,52.0866,52.1968,52.0788,52.1732,83142.0
2016-09-28 12:15:00,66.29,66.31,66.23,66.24,74766.0,52.1811,52.1968,52.1339,52.1417,74766.0
2016-09-28 12:20:00,66.24,66.28,66.21,66.27,44478.0,52.1417,52.1732,52.1181,52.1654,44478.0
2016-09-28 12:25:00,66.28,66.29,66.22,66.23,39457.0,52.1732,52.1811,52.126,52.1339,39457.0
2016-09-28 12:30:00,66.23,66.25,66.13,66.14,80342.0,52.1339,52.1496,52.0552,52.063,80342.0
2016-09-28 12:35:00,66.14,66.2,66.13,66.2,44912.0,52.063,52.1103,52.0552,52.1103,44912.0
2016-09-28 12:40:00,66.2,66.27,66.18,66.24,64414.0,52.1103,52.1654,52.0945,52.1417,64414.0
2016-09-28 12:45:00,66.24,66.31,66.22,66.22,69567.0,52.1417,52.1968,52.126,52.126,69567.0
2016-09-28 12:50:00,66.23,66.24,66.19,66.22,30014.0,52.1339,52.1417,52.1024,52.126,30014.0
2016-09-28 12:55:00,66.22,66.22,66.16,66.16,35539.0,52.126,52.126,52.0788,52.0788,35539.0
2016-09-28 13:00:00,66.16,66.16,66.09,66.11,103689.0,52.0788,52.0788,52.0237,52.0394,103689.0
2016-09-28 13:05:00,66.12,66.12,66.08,66.09,56276.0,52.0473,52.0473,52.0158,52.0237,56276.0
2016-09-28 13:10:00,66.09,66.13,66.07,66.1,96910.0,52.0237,52.0552,52.0079,52.0315,96910.0
2016-09-28 13:15:00,66.1,66.19,66.08,66.18,34271.0,52.0315,52.1024,52.0158,52.0945,34271.0
2016-09-28 13:20:00,66.19,66.25,66.18,66.2,58866.0,52.1024,52.1496,52.0945,52.1103,58866.0
2016-09-28 13:25:00,66.21,66.27,66.2,66.25,55076.0,52.1181,52.1654,52.1103,52.1496,55076.0
2016-09-28 13:30:00,66.26,66.34,66.25,66.32,53714.0,52.1575,52.2205,52.1496,52.2047,53714.0
2016-09-28 13:35:00,66.32,66.32,66.25,66.26,50454.0,52.2047,52.2047,52.1496,52.1575,50454.0
2016-09-28 13:40:00,66.27,66.28,66.23,66.28,42541.0,52.1654,52.1732,52.1339,52.1732,42541.0
2016-09-28 13:45:00,66.28,66.32,66.24,66.25,59751.0,52.1732,52.2047,52.1417,52.1496,59751.0
2016-09-28 13:50:00,66.26,66.28,66.24,66.24,43138.0,52.1575,52.1732,52.1417,52.1417,43138.0
2016-09-28 13:55:00,66.24,66.25,66.21,66.23,56761.0,52.1417,52.1496,52.1181,52.1339,56761.0
2016-09-28 14:00:00,66.23,66.26,66.2,66.24,44583.0,52.1339,52.1575,52.1103,52.1417,44583.0
2016-09-28 14:05:00,66.25,66.28,66.24,66.27,57041.0,52.1496,52.1732,52.1417,52.1654,57041.0
2016-09-28 14:10:00,66.26,66.45,66.25,66.38,146764.0,52.1575,52.307,52.1496,52.2519,146764.0
2016-09-28 14:15:00,66.39,66.45,66.39,66.45,64900.0,52.2598,52.307,52.2598,52.307,64900.0
2016-09-28 14:20:00,66.45,66.48,66.39,66.48,79938.0,52.307,52.3307,52.2598,52.3307,79938.0
2016-09-28 14:25:00,66.48,66.59,66.45,66.54,225174.0,52.3307,52.4172,52.307,52.3779,225174.0
2016-09-28 14:30:00,66.54,66.57,66.48,66.5,95708.0,52.3779,52.4015,52.3307,52.3464,95708.0
2016-09-28 14:35:00,66.5,66.56,66.48,66.54,88144.0,52.3464,52.3936,52.3307,52.3779,88144.0
2016-09-28 14:40:00,66.55,66.61,66.51,66.58,94637.0,52.3858,52.433,52.3543,52.4094,94637.0
2016-09-28 14:45:00,66.59,66.65,66.56,66.65,67041.0,52.4172,52.4645,52.3936,52.4645,67041.0
2016-09-28 14:50:00,66.65,66.68,66.64,66.67,129434.0,52.4645,52.4881,52.4566,52.4802,129434.0
2016-09-28 14:55:00,66.68,66.68,66.6,66.64,79248.0,52.4881,52.4881,52.4251,52.4566,79248.0
2016-09-28 15:00:00,66.64,66.66,66.59,66.65,74401.0,52.4566,52.4723,52.4172,52.4645,74401.0
2016-09-28 15:05:00,66.65,66.66,66.6,66.65,83418.0,52.4645,52.4723,52.4251,52.4645,83418.0
2016-09-28 15:10:00,66.65,66.65,66.55,66.58,126351.0,52.4645,52.4645,52.3858,52.4094,126351.0
2016-09-28 15:15:00,66.59,66.61,66.55,66.55,94447.0,52.4172,52.433,52.3858,52.3858,94447.0
2016-09-28 15:20:00,66.55,66.62,66.55,66.59,163768.0,52.3858,52.4409,52.3858,52.4172,163768.0
2016-09-28 15:25:00,66.59,66.61,66.52,66.53,161575.0,52.4172,52.433,52.3621,52.37,161575.0
2016-09-28 15:30:00,66.53,66.56,66.48,66.54,158882.0,52.37,52.3936,52.3307,52.3779,158882.0
2016-09-28 15:35:00,66.55,66.6,66.54,66.59,182262.0,52.3858,52.4251,52.3779,52.4172,182262.0
2016-09-28 15:40:00,66.6,66.64,66.59,66.63,121388.0,52.4251,52.4566,52.4172,52.4487,121388.0
2016-09-28 15:45:00,66.62,66.68,66.61,66.64,166354.0,52.4409,52.4881,52.433,52.4566,166354.0
2016-09-28 15:50:00,66.64,66.67,66.61,66.67,248700.0,52.4566,52.4802,52.433,52.4802,248700.0
2016-09-28 15:55:00,66.67,66.77,66.64,66.69,770653.0,52.4802,52.5589,52.4566,52.496,770653.0
2016-09-29 09:30:00,66.7,66.83,66.54,66.55,389480.0,52.5038,52.6062,52.3779,52.3858,389480.0
2016-09-29 09:35:00,66.57,66.85,66.54,66.73,201984.0,52.4015,52.6219,52.3779,52.5275,201984.0
2016-09-29 09:40:00,66.74,66.81,66.69,66.78,254616.0,52.5353,52.5904,52.496,52.5668,254616.0
2016-09-29 09:45:00,66.78,66.89,66.78,66.84,163905.0,52.5668,52.6534,52.5668,52.614,163905.0
2016-09-29 09:50:00,66.84,66.95,66.8,66.88,169458.0,52.614,52.7006,52.5826,52.6455,169458.0
2016-09-29 09:55:00,66.88,66.98,66.84,66.97,125647.0,52.6455,52.7242,52.614,52.7164,125647.0
2016-09-29 10:00:00,66.97,67.11,66.95,67.06,292877.0,52.7164,52.8266,52.7006,52.7872,292877.0
2016-09-29 10:05:00,67.06,67.07,66.97,67.05,212691.0,52.7872,52.7951,52.7164,52.7793,212691.0
2016-09-29 10:10:00,67.05,67.11,67.02,67.05,166937.0,52.7793,52.8266,52.7557,52.7793,166937.0
2016-09-29 10:15:00,67.05,67.15,67.01,67.13,225181.0,52.7793,52.8581,52.7479,52.8423,225181.0
2016-09-29 10:20:00,67.14,67.2,67.11,67.19,162199.0,52.8502,52.8974,52.8266,52.8895,162199.0
2016-09-29 10:25:00,67.19,67.21,67.08,67.14,132204.0,52.8895,52.9053,52.803,52.8502,132204.0
2016-09-29 10:30:00,67.15,67.16,67.06,67.13,112745.0,52.8581,52.8659,52.7872,52.8423,112745.0
2016-09-29 10:35:00,67.12,67.12,67.08,67.11,81801.0,52.8344,52.8344,52.803,52.8266,81801.0
2016-09-29 10:40:00,67.11,67.18,67.06,67.09,114373.0,52.8266,52.8817,52.7872,52.8108,114373.0
2016-09-29 10:45:00,67.09,67.14,67.04,67.09,116130.0,52.8108,52.8502,52.7715,52.8108,116130.0
2016-09-29 10:50:00,67.09,67.11,67.04,67.06,103082.0,52.8108,52.8266,52.7715,52.7872,103082.0
2016-09-29 10:55:00,67.07,67.1,67.01,67.02,112984.0,52.7951,52.8187,52.7479,52.7557,112984.0
2016-09-29 11:00:00,67.02,67.1,66.97,67.07,182804.0,52.7557,52.8187,52.7164,52.7951,182804.0
2016-09-29 11:05:00,67.07,67.09,67.01,67.01,108319.0,52.7951,52.8108,52.7479,52.7479,108319.0
2016-09-29 11:10:00,67.01,67.01,66.88,66.88,181790.0,52.7479,52.7479,52.6455,52.6455,181790.0
2016-09-29 11:15:00,66.87,66.87,66.79,66.85,134502.0,52.6377,52.6377,52.5747,52.6219,134502.0
2016-09-29 11:20:00,66.85,66.91,66.84,66.86,68095.0,52.6219,52.6691,52.614,52.6298,68095.0
2016-09-29 11:25:00,66.86,66.86,66.78,66.79,264611.0,52.6298,52.6298,52.5668,52.5747,264611.0
2016-09-29 11:30:00,66.79,66.87,66.79,66.87,85916.0,52.5747,52.6377,52.5747,52.6377,85916.0
2016-09-29 11:35:00,66.87,66.91,66.85,66.89,129674.0,52.6377,52.6691,52.6219,52.6534,129674.0
2016-09-29 11:40:00,66.89,66.91,66.85,66.87,96797.0,52.6534,52.6691,52.6219,52.6377,96797.0
2016-09-29 11:45:00,66.87,66.88,66.78,66.81,162907.0,52.6377,52.6455,52.5668,52.5904,162907.0
2016-09-29 11:50:00,66.81,66.87,66.8,66.83,109132.0,52.5904,52.6377,52.5826,52.6062,109132.0
2016-09-29 11:55:00,66.83,66.91,66.82,66.91,70042.0,52.6062,52.6691,52.5983,52.6691,70042.0
2016-09-29 12:00:00,66.91,66.98,66.9,66.92,154652.0,52.6691,52.7242,52.6613,52.677,154652.0
2016-09-29 12:05:00,66.91,67.05,66.91,67.04,133386.0,52.6691,52.7793,52.6691,52.7715,133386.0
2016-09-29 12:10:00,67.04,67.06,67.02,67.03,79113.0,52.7715,52.7872,52.7557,52.7636,79113.0
2016-09-29 12:15:00,67.03,67.04,67.01,67.01,42687.0,52.7636,52.7715,52.7479,52.7479,42687.0
2016-09-29 12:20:00,67.01,67.07,66.99,67.06,105031.0,52.7479,52.7951,52.7321,52.7872,105031.0
2016-09-29 12:25:00,67.06,67.11,66.99,67.0,112210.0,52.7872,52.8266,52.7321,52.74,112210.0
2016-09-29 12:30:00,66.99,67.0,66.86,66.87,110188.0,52.7321,52.74,52.6298,52.6377,110188.0
2016-09-29 12:35:00,66.88,66.88,66.61,66.62,309972.0,52.6455,52.6455,52.433,52.4409,309972.0
2016-09-29 12:40:00,66.61,66.68,66.49,66.5,243906.0,52.433,52.4881,52.3385,52.3464,243906.0
2016-09-29 12:45:00,66.49,66.56,66.34,66.34,444599.0,52.3385,52.3936,52.2205,52.2205,444599.0
2016-09-29 12:50:00,66.33,66.34,66.11,66.2,510907.0,52.2126,52.2205,52.0394,52.1103,510907.0
2016-09-29 12:55:00,66.18,66.24,66.13,66.19,276117.0,52.0945,52.1417,52.0552,52.1024,276117.0
2016-09-29 13:00:00,66.18,66.2,65.91,66.01,419923.0,52.0945,52.1103,51.882,51.9607,419923.0
2016-09-29 13:05:00,66.02,66.18,65.98,66.07,332115.0,51.9686,52.0945,51.9371,52.0079,332115.0
2016-09-29 13:10:00,66.07,66.08,65.85,65.87,569163.0,52.0079,52.0158,51.8347,51.8505,569163.0
2016-09-29 13:15:00,65.86,65.99,65.85,65.87,329789.0,51.8426,51.9449,51.8347,51.8505,329789.0
2016-09-29 13:20:00,65.86,66.03,65.85,65.99,160926.0,51.8426,51.9764,51.8347,51.9449,160926.0
2016-09-29 13:25:00,65.98,66.01,65.88,65.89,142927.0,51.9371,51.9607,51.8584,51.8662,142927.0
2016-09-29 13:30:00,65.89,66.0,65.86,65.97,125141.0,51.8662,51.9528,51.8426,51.9292,125141.0
2016-09-29 13:35:00,65.96,66.08,65.91,65.98,186558.0,51.9213,52.0158,51.882,51.9371,186558.0
2016-09-29 13:40:00,65.97,65.99,65.83,65.92,106058.0,51.9292,51.9449,51.819,51.8898,106058.0
2016-09-29 13:45:00,65.93,65.94,65.72,65.8,220992.0,51.8977,51.9056,51.7324,51.7954,220992.0
2016-09-29 13:50:00,65.8,65.8,65.47,65.48,402428.0,51.7954,51.7954,51.5356,51.5435,402428.0
2016-09-29 13:55:00,65.48,65.51,65.35,65.51,465802.0,51.5435,51.5671,51.4412,51.5671,465802.0
2016-09-29 14:00:00,65.51,65.65,65.46,65.64,297826.0,51.5671,51.6773,51.5278,51.6694,297826.0
2016-09-29 14:05:00,65.65,65.7,65.49,65.61,169397.0,51.6773,51.7167,51.5514,51.6458,169397.0
2016-09-29 14:10:00,65.6,65.65,65.51,65.61,155539.0,51.638,51.6773,51.5671,51.6458,155539.0
2016-09-29 14:15:00,65.62,65.81,65.62,65.8,196477.0,51.6537,51.8033,51.6537,51.7954,196477.0
2016-09-29 14:20:00,65.81,65.88,65.7,65.76,260813.0,51.8033,51.8584,51.7167,51.7639,260813.0
2016-09-29 14:25:00,65.76,65.9,65.72,65.89,136035.0,51.7639,51.8741,51.7324,51.8662,136035.0
2016-09-29 14:30:00,65.88,65.89,65.79,65.82,124883.0,51.8584,51.8662,51.7875,51.8111,124883.0
2016-09-29 14:35:00,65.82,65.96,65.82,65.85,217759.0,51.8111,51.9213,51.8111,51.8347,217759.0
2016-09-29 14:40:00,65.84,65.89,65.77,65.77,164558.0,51.8269,51.8662,51.7718,51.7718,164558.0
2016-09-29 14:45:00,65.77,65.95,65.77,65.94,180216.0,51.7718,51.9135,51.7718,51.9056,180216.0
2016-09-29 14:50:00,65.94,65.95,65.81,65.82,148350.0,51.9056,51.9135,51.8033,51.8111,148350.0
2016-09-29 14:55:00,65.83,65.87,65.76,65.78,116950.0,51.819,51.8505,51.7639,51.7796,116950.0
2016-09-29 15:00:00,65.78,65.83,65.7,65.74,167890.0,51.7796,51.819,51.7167,51.7482,167890.0
2016-09-29 15:05:00,65.74,65.78,65.66,65.74,268036.0,51.7482,51.7796,51.6852,51.7482,268036.0
2016-09-29 15:10:00,65.74,65.77,65.66,65.76,179064.0,51.7482,51.7718,51.6852,51.7639,179064.0
2016-09-29 15:15:00,65.76,65.78,65.69,65.7,184749.0,51.7639,51.7796,51.7088,51.7167,184749.0
2016-09-29 15:20:00,65.71,65.75,65.61,65.62,215412.0,51.7245,51.756,51.6458,51.6537,215412.0
2016-09-29 15:25:00,65.62,65.71,65.52,65.71,226591.0,51.6537,51.7245,51.575,51.7245,226591.0
2016-09-29 15:30:00,65.7,65.83,65.67,65.78,269586.0,51.7167,51.819,51.6931,51.7796,269586.0
2016-09-29 15:35:00,65.77,65.85,65.74,65.85,200537.0,51.7718,51.8347,51.7482,51.8347,200537.0
2016-09-29 15:40:00,65.84,65.87,65.68,65.79,306020.0,51.8269,51.8505,51.7009,51.7875,306020.0
2016-09-29 15:45:00,65.78,65.8,65.72,65.79,305397.0,51.7796,51.7954,51.7324,51.7875,305397.0
2016-09-29 15:50:00,65.78,65.79,65.7,65.72,352046.0,51.7796,51.7875,51.7167,51.7324,352046.0
2016-09-29 15:55:00,65.72,65.73,65.61,65.64,724888.0,51.7324,51.7403,51.6458,51.6694,724888.0
2016-09-30 09:30:00,66.08,66.49,66.08,66.4,580450.0,52.0158,52.3385,52.0158,52.2677,580450.0
2016-09-30 09:35:00,66.4,66.54,66.34,66.39,449586.0,52.2677,52.3779,52.2205,52.2598,449586.0
2016-09-30 09:40:00,66.4,66.4,66.17,66.27,469165.0,52.2677,52.2677,52.0866,52.1654,469165.0
2016-09-30 09:45:00,66.27,66.47,66.27,66.35,427265.0,52.1654,52.3228,52.1654,52.2283,427265.0
2016-09-30 09:50:00,66.34,66.41,66.16,66.16,303975.0,52.2205,52.2756,52.0788,52.0788,303975.0
2016-09-30 09:55:00,66.16,66.29,66.14,66.27,236082.0,52.0788,52.1811,52.063,52.1654,236082.0
2016-09-30 10:00:00,66.28,66.41,66.27,66.41,260655.0,52.1732,52.2756,52.1654,52.2756,260655.0
2016-09-30 10:05:00,66.41,66.46,66.3,66.39,293509.0,52.2756,52.3149,52.189,52.2598,293509.0
2016-09-30 10:10:00,66.4,66.48,66.39,66.46,185270.0,52.2677,52.3307,52.2598,52.3149,185270.0
2016-09-30 10:15:00,66.46,66.46,66.32,66.34,156427.0,52.3149,52.3149,52.2047,52.2205,156427.0
2016-09-30 10:20:00,66.35,66.36,66.21,66.33,172707.0,52.2283,52.2362,52.1181,52.2126,172707.0
2016-09-30 10:25:00,66.32,66.39,66.26,66.39,323253.0,52.2047,52.2598,52.1575,52.2598,323253.0
2016-09-30 10:30:00,66.38,66.44,66.38,66.39,219488.0,52.2519,52.2992,52.2519,52.2598,219488.0
2016-09-30 10:35:00,66.39,66.46,66.36,66.43,179368.0,52.2598,52.3149,52.2362,52.2913,179368.0
2016-09-30 10:40:00,66.43,66.5,66.41,66.42,200610.0,52.2913,52.3464,52.2756,52.2834,200610.0
2016-09-30 10:45:00,66.43,66.48,66.38,66.41,157766.0,52.2913,52.3307,52.2519,52.2756,157766.0
2016-09-30 10:50:00,66.42,66.51,66.42,66.5,209897.0,52.2834,52.3543,52.2834,52.3464,209897.0
2016-09-30 10:55:00,66.5,66.56,66.46,66.51,165288.0,52.3464,52.3936,52.3149,52.3543,165288.0
2016-09-30 11:00:00,66.52,66.62,66.49,66.6,196384.0,52.3621,52.4409,52.3385,52.4251,196384.0
2016-09-30 11:05:00,66.6,66.64,66.53,66.61,197058.0,52.4251,52.4566,52.37,52.433,197058.0
2016-09-30 11:10:00,66.6,66.92,66.59,66.9,381087.0,52.4251,52.677,52.4172,52.6613,381087.0
2016-09-30 11:15:00,66.9,66.96,66.71,66.75,357916.0,52.6613,52.7085,52.5117,52.5432,357916.0
2016-09-30 11:20:00,66.75,66.79,66.7,66.72,136304.0,52.5432,52.5747,52.5038,52.5196,136304.0
2016-09-30 11:25:00,66.71,66.83,66.68,66.8,152927.0,52.5117,52.6062,52.4881,52.5826,152927.0
2016-09-30 11:30:00,66.8,66.89,66.74,66.75,144836.0,52.5826,52.6534,52.5353,52.5432,144836.0
2016-09-30 11:35:00,66.75,66.79,66.66,66.66,125263.0,52.5432,52.5747,52.4723,52.4723,125263.0
2016-09-30 11:40:00,66.66,66.7,66.62,66.69,177733.0,52.4723,52.5038,52.4409,52.496,177733.0
2016-09-30 11:45:00,66.69,66.71,66.6,66.62,114811.0,52.496,52.5117,52.4251,52.4409,114811.0
2016-09-30 11:50:00,66.62,66.66,66.55,66.63,118024.0,52.4409,52.4723,52.3858,52.4487,118024.0
2016-09-30 11:55:00,66.64,66.68,66.61,66.63,86754.0,52.4566,52.4881,52.433,52.4487,86754.0
2016-09-30 12:00:00,66.62,66.63,66.56,66.61,171987.0,52.4409,52.4487,52.3936,52.433,171987.0
2016-09-30 12:05:00,66.62,66.8,66.61,66.8,145812.0,52.4409,52.5826,52.433,52.5826,145812.0
2016-09-30 12:10:00,66.8,66.82,66.78,66.81,168562.0,52.5826,52.5983,52.5668,52.5904,168562.0
2016-09-30 12:15:00,66.81,66.86,66.8,66.82,149626.0,52.5904,52.6298,52.5826,52.5983,149626.0
2016-09-30 12:20:00,66.81,66.82,66.68,66.7,179968.0,52.5904,52.5983,52.4881,52.5038,179968.0
2016-09-30 12:25:00,66.71,66.8,66.7,66.72,184275.0,52.5117,52.5826,52.5038,52.5196,184275.0
2016-09-30 12:30:00,66.72,66.8,66.72,66.73,148934.0,52.5196,52.5826,52.5196,52.5275,148934.0
2016-09-30 12:35:00,66.73,66.81,66.73,66.8,128119.0,52.5275,52.5904,52.5275,52.5826,128119.0
2016-09-30 12:40:00,66.81,66.83,66.72,66.78,119993.0,52.5904,52.6062,52.5196,52.5668,119993.0
2016-09-30 12:45:00,66.78,66.83,66.72,66.73,108908.0,52.5668,52.6062,52.5196,52.5275,108908.0
2016-09-30 12:50:00,66.73,66.76,66.72,66.74,107167.0,52.5275,52.5511,52.5196,52.5353,107167.0
2016-09-30 12:55:00,66.74,66.79,66.71,66.72,111970.0,52.5353,52.5747,52.5117,52.5196,111970.0
2016-09-30 13:00:00,66.72,66.75,66.65,66.66,118893.0,52.5196,52.5432,52.4645,52.4723,118893.0
2016-09-30 13:05:00,66.66,66.7,66.65,66.68,94193.0,52.4723,52.5038,52.4645,52.4881,94193.0
2016-09-30 13:10:00,66.68,66.7,66.66,66.68,76875.0,52.4881,52.5038,52.4723,52.4881,76875.0
2016-09-30 13:15:00,66.68,66.68,66.59,66.65,114178.0,52.4881,52.4881,52.4172,52.4645,114178.0
2016-09-30 13:20:00,66.65,66.67,66.61,66.64,82311.0,52.4645,52.4802,52.433,52.4566,82311.0
2016-09-30 13:25:00,66.64,66.66,66.6,66.61,87193.0,52.4566,52.4723,52.4251,52.433,87193.0
2016-09-30 13:30:00,66.62,66.63,66.57,66.63,88701.0,52.4409,52.4487,52.4015,52.4487,88701.0
2016-09-30 13:35:00,66.63,66.65,66.58,66.61,112921.0,52.4487,52.4645,52.4094,52.433,112921.0
2016-09-30 13:40:00,66.61,66.65,66.58,66.64,73403.0,52.433,52.4645,52.4094,52.4566,73403.0
2016-09-30 13:45:00,66.64,66.67,66.64,66.66,76719.0,52.4566,52.4802,52.4566,52.4723,76719.0
2016-09-30 13:50:00,66.66,66.68,66.65,66.68,131185.0,52.4723,52.4881,52.4645,52.4881,131185.0
2016-09-30 13:55:00,66.68,66.72,66.64,66.71,162570.0,52.4881,52.5196,52.4566,52.5117,162570.0
2016-09-30 14:00:00,66.72,66.73,66.68,66.72,70126.0,52.5196,52.5275,52.4881,52.5196,70126.0
2016-09-30 14:05:00,66.72,66.74,66.65,66.68,130860.0,52.5196,52.5353,52.4645,52.4881,130860.0
2016-09-30 14:10:00,66.68,66.8,66.66,66.78,125409.0,52.4881,52.5826,52.4723,52.5668,125409.0
2016-09-30 14:15:00,66.77,66.85,66.77,66.79,117330.0,52.5589,52.6219,52.5589,52.5747,117330.0
2016-09-30 14:20:00,66.8,66.83,66.79,66.8,99497.0,52.5826,52.6062,52.5747,52.5826,99497.0
2016-09-30 14:25:00,66.79,66.81,66.77,66.8,98142.0,52.5747,52.5904,52.5589,52.5826,98142.0
2016-09-30 14:30:00,66.8,66.86,66.8,66.85,127577.0,52.5826,52.6298,52.5826,52.6219,127577.0
2016-09-30 14:35:00,66.85,66.9,66.84,66.9,120461.0,52.6219,52.6613,52.614,52.6613,120461.0
2016-09-30 14:40:00,66.9,66.95,66.89,66.91,128972.0,52.6613,52.7006,52.6534,52.6691,128972.0
2016-09-30 14:45:00,66.9,66.96,66.9,66.95,115177.0,52.6613,52.7085,52.6613,52.7006,115177.0
2016-09-30 14:50:00,66.95,66.96,66.85,66.89,182518.0,52.7006,52.7085,52.6219,52.6534,182518.0
2016-09-30 14:55:00,66.9,66.91,66.87,66.91,233827.0,52.6613,52.6691,52.6377,52.6691,233827.0
2016-09-30 15:00:00,66.9,67.0,66.9,66.99,197410.0,52.6613,52.74,52.6613,52.7321,197410.0
2016-09-30 15:05:00,66.99,67.0,66.97,67.0,103204.0,52.7321,52.74,52.7164,52.74,103204.0
2016-09-30 15:10:00,67.0,67.01,66.99,67.0,104694.0,52.74,52.7479,52.7321,52.74,104694.0
2016-09-30 15:15:00,67.01,67.06,66.99,67.0,292604.0,52.7479,52.7872,52.7321,52.74,292604.0
2016-09-30 15:20:00,67.0,67.0,66.95,66.95,113292.0,52.74,52.74,52.7006,52.7006,113292.0
2016-09-30 15:25:00,66.95,66.97,66.93,66.95,121608.0,52.7006,52.7164,52.6849,52.7006,121608.0
2016-09-30 15:30:00,66.95,66.99,66.87,66.89,212755.0,52.7006,52.7321,52.6377,52.6534,212755.0
2016-09-30 15:35:00,66.89,66.91,66.83,66.84,201571.0,52.6534,52.6691,52.6062,52.614,201571.0
2016-09-30 15:40:00,66.85,66.93,66.84,66.91,307424.0,52.6219,52.6849,52.614,52.6691,307424.0
2016-09-30 15:45:00,66.91,66.92,66.79,66.8,477973.0,52.6691,52.677,52.5747,52.5826,477973.0
2016-09-30 15:50:00,66.81,66.85,66.79,66.8,552336.0,52.5904,52.6219,52.5747,52.5826,552336.0
2016-09-30 15:55:00,66.79,66.8,66.56,66.59,1701248.0,52.5747,52.5826,52.3936,52.4172,1701248.0
2016-10-03 09:30:00,66.35,66.62,66.34,66.54,232480.0,52.2283,52.4409,52.2205,52.3779,232480.0
2016-10-03 09:35:00,66.53,66.57,66.38,66.46,149465.0,52.37,52.4015,52.2519,52.3149,149465.0
2016-10-03 09:40:00,66.45,66.54,66.39,66.39,108141.0,52.307,52.3779,52.2598,52.2598,108141.0
2016-10-03 09:45:00,66.38,66.44,66.29,66.31,213230.0,52.2519,52.2992,52.1811,52.1968,213230.0
2016-10-03 09:50:00,66.3,66.44,66.28,66.43,169231.0,52.189,52.2992,52.1732,52.2913,169231.0
2016-10-03 09:55:00,66.44,66.5,66.36,66.46,129893.0,52.2992,52.3464,52.2362,52.3149,129893.0
2016-10-03 10:00:00,66.47,66.67,66.46,66.65,314064.0,52.3228,52.4802,52.3149,52.4645,314064.0
2016-10-03 10:05:00,66.64,66.67,66.52,66.63,233799.0,52.4566,52.4802,52.3621,52.4487,233799.0
2016-10-03 10:10:00,66.63,66.79,66.6,66.78,179613.0,52.4487,52.5747,52.4251,52.5668,179613.0
2016-10-03 10:15:00,66.78,66.78,66.59,66.62,152117.0,52.5668,52.5668,52.4172,52.4409,152117.0
2016-10-03 10:20:00,66.62,66.68,66.59,66.66,94365.0,52.4409,52.4881,52.4172,52.4723,94365.0
2016-10-03 10:25:00,66.66,66.72,66.59,66.65,122778.0,52.4723,52.5196,52.4172,52.4645,122778.0
2016-10-03 10:30:00,66.64,66.75,66.57,66.74,97695.0,52.4566,52.5432,52.4015,52.5353,97695.0
2016-10-03 10:35:00,66.74,66.75,66.67,66.72,146503.0,52.5353,52.5432,52.4802,52.5196,146503.0
2016-10-03 10:40:00,66.72,66.8,66.7,66.78,145690.0,52.5196,52.5826,52.5038,52.5668,145690.0
2016-10-03 10:45:00,66.78,66.88,66.76,66.88,118489.0,52.5668,52.6455,52.5511,52.6455,118489.0
2016-10-03 10:50:00,66.88,66.89,66.83,66.84,67186.0,52.6455,52.6534,52.6062,52.614,67186.0
2016-10-03 10:55:00,66.85,66.91,66.81,66.87,94716.0,52.6219,52.6691,52.5904,52.6377,94716.0
2016-10-03 11:00:00,66.87,66.87,66.78,66.81,83874.0,52.6377,52.6377,52.5668,52.5904,83874.0
2016-10-03 11:05:00,66.8,66.83,66.75,66.82,68207.0,52.5826,52.6062,52.5432,52.5983,68207.0
2016-10-03 11:10:00,66.82,66.9,66.8,66.9,91451.0,52.5983,52.6613,52.5826,52.6613,91451.0
2016-10-03 11:15:00,66.91,66.91,66.79,66.82,82437.0,52.6691,52.6691,52.5747,52.5983,82437.0
2016-10-03 11:20:00,66.82,66.92,66.79,66.87,89931.0,52.5983,52.677,52.5747,52.6377,89931.0
2016-10-03 11:25:00,66.87,66.9,66.83,66.84,65027.0,52.6377,52.6613,52.6062,52.614,65027.0
2016-10-03 11:30:00,66.84,66.89,66.82,66.86,51099.0,52.614,52.6534,52.5983,52.6298,51099.0
2016-10-03 11:35:00,66.87,66.89,66.75,66.76,155602.0,52.6377,52.6534,52.5432,52.5511,155602.0
2016-10-03 11:40:00,66.76,66.82,66.74,66.82,74900.0,52.5511,52.5983,52.5353,52.5983,74900.0
2016-10-03 11:45:00,66.81,66.81,66.74,66.74,66934.0,52.5904,52.5904,52.5353,52.5353,66934.0
2016-10-03 11:50:00,66.73,66.75,66.68,66.72,113839.0,52.5275,52.5432,52.4881,52.5196,113839.0
2016-10-03 11:55:00,66.72,66.83,66.68,66.81,150952.0,52.5196,52.6062,52.4881,52.5904,150952.0
2016-10-03 12:00:00,66.81,66.83,66.78,66.8,83220.0,52.5904,52.6062,52.5668,52.5826,83220.0
2016-10-03 12:05:00,66.8,66.88,66.77,66.78,234849.0,52.5826,52.6455,52.5589,52.5668,234849.0
2016-10-03 12:10:00,66.77,66.79,66.71,66.73,83222.0,52.5589,52.5747,52.5117,52.5275,83222.0
2016-10-03 12:15:00,66.73,66.73,66.67,66.7,58683.0,52.5275,52.5275,52.4802,52.5038,58683.0
2016-10-03 12:20:00,66.69,66.71,66.62,66.63,102564.0,52.496,52.5117,52.4409,52.4487,102564.0
2016-10-03 12:25:00,66.63,66.66,66.58,66.65,102564.0,52.4487,52.4723,52.4094,52.4645,102564.0
2016-10-03 12:30:00,66.65,66.67,66.6,66.64,77229.0,52.4645,52.4802,52.4251,52.4566,77229.0
2016-10-03 12:35:00,66.64,66.69,66.57,66.6,129186.0,52.4566,52.496,52.4015,52.4251,129186.0
2016-10-03 12:40:00,66.6,66.63,66.57,66.62,50730.0,52.4251,52.4487,52.4015,52.4409,50730.0
2016-10-03 12:45:00,66.62,66.63,66.59,66.59,65563.0,52.4409,52.4487,52.4172,52.4172,65563.0
2016-10-03 12:50:00,66.6,66.62,66.54,66.54,133167.0,52.4251,52.4409,52.3779,52.3779,133167.0
2016-10-03 12:55:00,66.54,66.56,66.51,66.54,66065.0,52.3779,52.3936,52.3543,52.3779,66065.0
2016-10-03 13:00:00,66.55,66.57,66.5,66.51,104315.0,52.3858,52.4015,52.3464,52.3543,104315.0
2016-10-03 13:05:00,66.51,66.55,66.48,66.5,91905.0,52.3543,52.3858,52.3307,52.3464,91905.0
2016-10-03 13:10:00,66.5,66.54,66.43,66.52,99309.0,52.3464,52.3779,52.2913,52.3621,99309.0
2016-10-03 13:15:00,66.52,66.54,66.46,66.49,65782.0,52.3621,52.3779,52.3149,52.3385,65782.0
2016-10-03 13:20:00,66.5,66.57,66.49,66.56,57785.0,52.3464,52.4015,52.3385,52.3936,57785.0
2016-10-03 13:25:00,66.56,66.58,66.54,66.56,65510.0,52.3936,52.4094,52.3779,52.3936,65510.0
2016-10-03 13:30:00,66.56,66.59,66.52,66.59,75662.0,52.3936,52.4172,52.3621,52.4172,75662.0
2016-10-03 13:35:00,66.59,66.59,66.52,66.53,48880.0,52.4172,52.4172,52.3621,52.37,48880.0
2016-10-03 13:40:00,66.53,66.54,66.47,66.48,117976.0,52.37,52.3779,52.3228,52.3307,117976.0
2016-10-03 13:45:00,66.48,66.51,66.47,66.51,82378.0,52.3307,52.3543,52.3228,52.3543,82378.0
2016-10-03 13:50:00,66.52,66.54,66.46,66.5,70302.0,52.3621,52.3779,52.3149,52.3464,70302.0
2016-10-03 13:55:00,66.5,66.54,66.48,66.51,67886.0,52.3464,52.3779,52.3307,52.3543,67886.0
2016-10-03 14:00:00,66.51,66.6,66.49,66.56,117819.0,52.3543,52.4251,52.3385,52.3936,117819.0
2016-10-03 14:05:00,66.56,66.56,66.51,66.53,102676.0,52.3936,52.3936,52.3543,52.37,102676.0
2016-10-03 14:10:00,66.53,66.55,66.49,66.55,157930.0,52.37,52.3858,52.3385,52.3858,157930.0
2016-10-03 14:15:00,66.55,66.59,66.54,66.54,76832.0,52.3858,52.4172,52.3779,52.3779,76832.0
2016-10-03 14:20:00,66.55,66.55,66.48,66.51,343517.0,52.3858,52.3858,52.3307,52.3543,343517.0
2016-10-03 14:25:00,66.51,66.54,66.46,66.48,215685.0,52.3543,52.3779,52.3149,52.3307,215685.0
2016-10-03 14:30:00,66.48,66.51,66.46,66.48,95220.0,52.3307,52.3543,52.3149,52.3307,95220.0
2016-10-03 14:35:00,66.48,66.49,66.42,66.42,164405.0,52.3307,52.3385,52.2834,52.2834,164405.0
2016-10-03 14:40:00,66.42,66.43,66.38,66.41,162585.0,52.2834,52.2913,52.2519,52.2756,162585.0
2016-10-03 14:45:00,66.41,66.45,66.38,66.42,105967.0,52.2756,52.307,52.2519,52.2834,105967.0
2016-10-03 14:50:00,66.42,66.42,66.35,66.35,168419.0,52.2834,52.2834,52.2283,52.2283,168419.0
2016-10-03 14:55:00,66.35,66.4,66.29,66.4,271762.0,52.2283,52.2677,52.1811,52.2677,271762.0
2016-10-03 15:00:00,66.39,66.4,66.3,66.3,238262.0,52.2598,52.2677,52.189,52.189,238262.0
2016-10-03 15:05:00,66.3,66.31,66.26,66.28,278279.0,52.189,52.1968,52.1575,52.1732,278279.0
2016-10-03 15:10:00,66.28,66.33,66.27,66.33,131070.0,52.1732,52.2126,52.1654,52.2126,131070.0
2016-10-03 15:15:00,66.33,66.36,66.32,66.36,153919.0,52.2126,52.2362,52.2047,52.2362,153919.0
2016-10-03 15:20:00,66.36,66.39,66.32,66.32,155917.0,52.2362,52.2598,52.2047,52.2047,155917.0
2016-10-03 15:25:00,66.32,66.34,66.3,66.3,158544.0,52.2047,52.2205,52.189,52.189,158544.0
2016-10-03 15:30:00,66.31,66.36,66.3,66.36,165852.0,52.1968,52.2362,52.189,52.2362,165852.0
2016-10-03 15:35:00,66.36,66.41,66.35,66.39,187520.0,52.2362,52.2756,52.2283,52.2598,187520.0
2016-10-03 15:40:00,66.4,66.47,66.39,66.42,341024.0,52.2677,52.3228,52.2598,52.2834,341024.0
2016-10-03 15:45:00,66.43,66.47,66.41,66.45,328635.0,52.2913,52.3228,52.2756,52.307,328635.0
2016-10-03 15:50:00,66.45,66.47,66.41,66.42,421169.0,52.307,52.3228,52.2756,52.2834,421169.0
2016-10-03 15:55:00,66.41,66.54,66.4,66.5,998945.0,52.2756,52.3779,52.2677,52.3464,998945.0
2016-10-04 09:30:00,66.21,66.45,66.1,66.32,471841.0,52.4938,52.684,52.4065,52.581,471841.0
2016-10-04 09:35:00,66.33,66.46,66.28,66.43,230591.0,52.5889,52.692,52.5493,52.6682,230591.0
2016-10-04 09:40:00,66.43,66.56,66.36,66.4,374211.0,52.6682,52.7712,52.6127,52.6444,374211.0
2016-10-04 09:45:00,66.41,66.51,66.37,66.49,323688.0,52.6523,52.7316,52.6206,52.7157,323688.0
2016-10-04 09:50:00,66.5,66.53,66.42,66.45,193072.0,52.7237,52.7475,52.6602,52.684,193072.0
2016-10-04 09:55:00,66.46,66.48,66.4,66.43,194023.0,52.692,52.7078,52.6444,52.6682,194023.0
2016-10-04 10:00:00,66.44,66.48,66.33,66.44,215046.0,52.6761,52.7078,52.5889,52.6761,215046.0
2016-10-04 10:05:00,66.43,66.45,66.32,66.42,128911.0,52.6682,52.684,52.581,52.6602,128911.0
2016-10-04 10:10:00,66.41,66.44,66.15,66.25,340524.0,52.6523,52.6761,52.4462,52.5255,340524.0
2016-10-04 10:15:00,66.26,66.26,66.13,66.21,197481.0,52.5334,52.5334,52.4303,52.4938,197481.0
2016-10-04 10:20:00,66.21,66.31,66.2,66.29,106285.0,52.4938,52.573,52.4858,52.5572,106285.0
2016-10-04 10:25:00,66.28,66.34,66.25,66.33,102525.0,52.5493,52.5968,52.5255,52.5889,102525.0
2016-10-04 10:30:00,66.32,66.46,66.32,66.45,147478.0,52.581,52.692,52.581,52.684,147478.0
2016-10-04 10:35:00,66.46,66.56,66.45,66.56,271673.0,52.692,52.7712,52.684,52.7712,271673.0
2016-10-04 10:40:00,66.56,66.7,66.52,66.67,473056.0,52.7712,52.8822,52.7395,52.8585,473056.0
2016-10-04 10:45:00,66.68,66.74,66.64,66.71,168436.0,52.8664,52.914,52.8347,52.8902,168436.0
2016-10-04 10:50:00,66.71,66.81,66.66,66.74,255811.0,52.8902,52.9695,52.8505,52.914,255811.0
2016-10-04 10:55:00,66.75,66.82,66.68,66.79,155698.0,52.9219,52.9774,52.8664,52.9536,155698.0
2016-10-04 11:00:00,66.8,66.81,66.46,66.46,266022.0,52.9615,52.9695,52.692,52.692,266022.0
2016-10-04 11:05:00,66.46,66.51,66.42,66.49,180215.0,52.692,52.7316,52.6602,52.7157,180215.0
2016-10-04 11:10:00,66.49,66.56,66.41,66.54,154335.0,52.7157,52.7712,52.6523,52.7554,154335.0
2016-10-04 11:15:00,66.53,66.53,66.37,66.41,210146.0,52.7475,52.7475,52.6206,52.6523,210146.0
2016-10-04 11:20:00,66.41,66.61,66.39,66.56,136904.0,52.6523,52.8109,52.6365,52.7712,136904.0
2016-10-04 11:25:00,66.57,66.78,66.57,66.73,259481.0,52.7792,52.9457,52.7792,52.906,259481.0
2016-10-04 11:30:00,66.74,66.83,66.71,66.83,282058.0,52.914,52.9853,52.8902,52.9853,282058.0
2016-10-04 11:35:00,66.84,67.0,66.83,66.89,604973.0,52.9932,53.1201,52.9853,53.0329,604973.0
2016-10-04 11:40:00,66.89,67.0,66.82,67.0,474765.0,53.0329,53.1201,52.9774,53.1201,474765.0
2016-10-04 11:45:00,66.98,67.15,66.97,67.11,304945.0,53.1042,53.239,53.0963,53.2073,304945.0
2016-10-04 11:50:00,67.11,67.13,66.99,67.02,293648.0,53.2073,53.2232,53.1122,53.1359,293648.0
2016-10-04 11:55:00,67.01,67.05,66.95,67.04,145007.0,53.128,53.1597,53.0805,53.1518,145007.0
2016-10-04 12:00:00,67.03,67.09,67.0,67.05,145913.0,53.1439,53.1914,53.1201,53.1597,145913.0
2016-10-04 12:05:00,67.05,67.12,67.02,67.05,262499.0,53.1597,53.2152,53.1359,53.1597,262499.0
2016-10-04 12:10:00,67.05,67.09,66.98,67.02,250028.0,53.1597,53.1914,53.1042,53.1359,250028.0
2016-10-04 12:15:00,67.02,67.18,67.02,67.09,182381.0,53.1359,53.2628,53.1359,53.1914,182381.0
2016-10-04 12:20:00,67.09,67.14,67.01,67.02,206623.0,53.1914,53.2311,53.128,53.1359,206623.0
2016-10-04 12:25:00,67.01,67.05,66.98,66.98,180553.0,53.128,53.1597,53.1042,53.1042,180553.0
2016-10-04 12:30:00,66.99,66.99,66.8,66.85,155806.0,53.1122,53.1122,52.9615,53.0012,155806.0
2016-10-04 12:35:00,66.86,66.94,66.79,66.87,130075.0,53.0091,53.0725,52.9536,53.017,130075.0
2016-10-04 12:40:00,66.87,66.97,66.87,66.93,66246.0,53.017,53.0963,53.017,53.0646,66246.0
2016-10-04 12:45:00,66.94,67.0,66.83,66.84,107448.0,53.0725,53.1201,52.9853,52.9932,107448.0
2016-10-04 12:50:00,66.84,66.85,66.72,66.77,119456.0,52.9932,53.0012,52.8981,52.9377,119456.0
2016-10-04 12:55:00,66.78,66.86,66.74,66.85,243650.0,52.9457,53.0091,52.914,53.0012,243650.0
2016-10-04 13:00:00,66.86,66.89,66.81,66.87,181236.0,53.0091,53.0329,52.9695,53.017,181236.0
2016-10-04 13:05:00,66.88,66.92,66.69,66.7,263659.0,53.025,53.0567,52.8743,52.8822,263659.0
2016-10-04 13:10:00,66.7,66.81,66.68,66.79,253444.0,52.8822,52.9695,52.8664,52.9536,253444.0
2016-10-04 13:15:00,66.79,66.82,66.74,66.8,60268.0,52.9536,52.9774,52.914,52.9615,60268.0
2016-10-04 13:20:00,66.81,66.82,66.59,66.6,204219.0,52.9695,52.9774,52.795,52.803,204219.0
2016-10-04 13:25:00,66.6,66.68,66.58,66.68,123889.0,52.803,52.8664,52.7871,52.8664,123889.0
2016-10-04 13:30:00,66.68,66.71,66.59,66.7,107966.0,52.8664,52.8902,52.795,52.8822,107966.0
2016-10-04 13:35:00,66.69,66.76,66.67,66.76,92094.0,52.8743,52.9298,52.8585,52.9298,92094.0
2016-10-04 13:40:00,66.76,66.77,66.68,66.73,108716.0,52.9298,52.9377,52.8664,52.906,108716.0
2016-10-04 13:45:00,66.73,66.81,66.71,66.81,87943.0,52.906,52.9695,52.8902,52.9695,87943.0
2016-10-04 13:50:00,66.8,66.82,66.74,66.75,93750.0,52.9615,52.9774,52.914,52.9219,93750.0
2016-10-04 13:55:00,66.75,66.78,66.73,66.77,67808.0,52.9219,52.9457,52.906,52.9377,67808.0
2016-10-04 14:00:00,66.76,66.81,66.72,66.79,87348.0,52.9298,52.9695,52.8981,52.9536,87348.0
2016-10-04 14:05:00,66.78,66.83,66.76,66.83,120183.0,52.9457,52.9853,52.9298,52.9853,120183.0
2016-10-04 14:10:00,66.82,66.85,66.79,66.84,73006.0,52.9774,53.0012,52.9536,52.9932,73006.0
2016-10-04 14:15:00,66.84,66.85,66.73,66.73,121652.0,52.9932,53.0012,52.906,52.906,121652.0
2016-10-04 14:20:00,66.72,66.75,66.66,66.73,102553.0,52.8981,52.9219,52.8505,52.906,102553.0
2016-10-04 14:25:00,66.73,66.74,66.62,66.71,111457.0,52.906,52.914,52.8188,52.8902,111457.0
2016-10-04 14:30:00,66.7,66.78,66.67,66.77,151122.0,52.8822,52.9457,52.8585,52.9377,151122.0
2016-10-04 14:35:00,66.77,66.83,66.76,66.78,114028.0,52.9377,52.9853,52.9298,52.9457,114028.0
2016-10-04 14:40:00,66.77,66.8,66.72,66.78,94813.0,52.9377,52.9615,52.8981,52.9457,94813.0
2016-10-04 14:45:00,66.78,66.8,66.7,66.7,95236.0,52.9457,52.9615,52.8822,52.8822,95236.0
2016-10-04 14:50:00,66.69,66.73,66.67,66.7,68443.0,52.8743,52.906,52.8585,52.8822,68443.0
2016-10-04 14:55:00,66.7,66.71,66.56,66.56,144474.0,52.8822,52.8902,52.7712,52.7712,144474.0
2016-10-04 15:00:00,66.56,66.62,66.55,66.58,90520.0,52.7712,52.8188,52.7633,52.7871,90520.0
2016-10-04 15:05:00,66.57,66.7,66.56,66.63,180572.0,52.7792,52.8822,52.7712,52.8267,180572.0
2016-10-04 15:10:00,66.64,66.66,66.55,66.58,108017.0,52.8347,52.8505,52.7633,52.7871,108017.0
2016-10-04 15:15:00,66.57,66.61,66.55,66.61,90809.0,52.7792,52.8109,52.7633,52.8109,90809.0
2016-10-04 15:20:00,66.61,66.71,66.61,66.69,126126.0,52.8109,52.8902,52.8109,52.8743,126126.0
2016-10-04 15:25:00,66.69,66.76,66.65,66.73,137244.0,52.8743,52.9298,52.8426,52.906,137244.0
2016-10-04 15:30:00,66.73,66.75,66.69,66.72,205030.0,52.906,52.9219,52.8743,52.8981,205030.0
2016-10-04 15:35:00,66.72,66.72,66.63,66.68,155128.0,52.8981,52.8981,52.8267,52.8664,155128.0
2016-10-04 15:40:00,66.67,66.73,66.66,66.71,217448.0,52.8585,52.906,52.8505,52.8902,217448.0
2016-10-04 15:45:00,66.71,66.73,66.66,66.68,301076.0,52.8902,52.906,52.8505,52.8664,301076.0
2016-10-04 15:50:00,66.68,66.68,66.62,66.66,185526.0,52.8664,52.8664,52.8188,52.8505,185526.0
2016-10-04 15:55:00,66.66,66.66,66.56,66.62,581268.0,52.8505,52.8505,52.7712,52.8188,581268.0
2016-10-05 09:30:00,66.89,67.22,66.8,67.09,422904.0,53.0329,53.2945,52.9615,53.1914,422904.0
2016-10-05 09:35:00,67.1,67.15,66.98,67.05,212138.0,53.1994,53.239,53.1042,53.1597,212138.0
2016-10-05 09:40:00,67.06,67.09,66.99,67.06,227817.0,53.1677,53.1914,53.1122,53.1677,227817.0
2016-10-05 09:45:00,67.07,67.17,67.07,67.17,303341.0,53.1756,53.2549,53.1756,53.2549,303341.0
2016-10-05 09:50:00,67.17,67.21,67.09,67.15,255226.0,53.2549,53.2866,53.1914,53.239,255226.0
2016-10-05 09:55:00,67.15,67.21,67.11,67.19,153033.0,53.239,53.2866,53.2073,53.2707,153033.0
2016-10-05 10:00:00,67.2,67.49,67.19,67.48,696450.0,53.2787,53.5086,53.2707,53.5007,696450.0
2016-10-05 10:05:00,67.47,67.55,67.42,67.5,304964.0,53.4927,53.5562,53.4531,53.5165,304964.0
2016-10-05 10:10:00,67.5,67.55,67.43,67.47,247254.0,53.5165,53.5562,53.461,53.4927,247254.0
2016-10-05 10:15:00,67.47,67.49,67.36,67.38,388951.0,53.4927,53.5086,53.4055,53.4214,388951.0
2016-10-05 10:20:00,67.38,67.43,67.29,67.35,206278.0,53.4214,53.461,53.35,53.3976,206278.0
2016-10-05 10:25:00,67.35,67.53,67.35,67.51,157583.0,53.3976,53.5403,53.3976,53.5244,157583.0
2016-10-05 10:30:00,67.51,67.54,67.42,67.53,183612.0,53.5244,53.5482,53.4531,53.5403,183612.0
2016-10-05 10:35:00,67.53,67.62,67.52,67.58,267997.0,53.5403,53.6117,53.5324,53.5799,267997.0
2016-10-05 10:40:00,67.58,67.6,67.4,67.42,214030.0,53.5799,53.5958,53.4372,53.4531,214030.0
2016-10-05 10:45:00,67.42,67.54,67.41,67.45,185963.0,53.4531,53.5482,53.4452,53.4769,185963.0
2016-10-05 10:50:00,67.46,67.72,67.46,67.72,167436.0,53.4848,53.6909,53.4848,53.6909,167436.0
2016-10-05 10:55:00,67.72,67.77,67.66,67.74,202343.0,53.6909,53.7306,53.6434,53.7068,202343.0
2016-10-05 11:00:00,67.75,67.75,67.66,67.75,168339.0,53.7147,53.7147,53.6434,53.7147,168339.0
2016-10-05 11:05:00,67.75,67.82,67.72,67.79,162192.0,53.7147,53.7702,53.6909,53.7464,162192.0
2016-10-05 11:10:00,67.79,67.8,67.73,67.77,142213.0,53.7464,53.7544,53.6989,53.7306,142213.0
2016-10-05 11:15:00,67.77,67.84,67.77,67.8,146825.0,53.7306,53.7861,53.7306,53.7544,146825.0
2016-10-05 11:20:00,67.81,67.83,67.78,67.81,141849.0,53.7623,53.7781,53.7385,53.7623,141849.0
2016-10-05 11:25:00,67.8,67.82,67.75,67.81,161251.0,53.7544,53.7702,53.7147,53.7623,161251.0
2016-10-05 11:30:00,67.81,67.85,67.76,67.79,114522.0,53.7623,53.794,53.7226,53.7464,114522.0
2016-10-05 11:35:00,67.8,67.82,67.72,67.76,92619.0,53.7544,53.7702,53.6909,53.7226,92619.0
2016-10-05 11:40:00,67.75,67.77,67.69,67.77,91754.0,53.7147,53.7306,53.6672,53.7306,91754.0
2016-10-05 11:45:00,67.77,67.82,67.75,67.81,95546.0,53.7306,53.7702,53.7147,53.7623,95546.0
2016-10-05 11:50:00,67.81,67.82,67.72,67.75,90251.0,53.7623,53.7702,53.6909,53.7147,90251.0
2016-10-05 11:55:00,67.75,67.77,67.67,67.69,78196.0,53.7147,53.7306,53.6513,53.6672,78196.0
2016-10-05 12:00:00,67.69,67.72,67.66,67.7,107602.0,53.6672,53.6909,53.6434,53.6751,107602.0
2016-10-05 12:05:00,67.7,67.78,67.69,67.74,66560.0,53.6751,53.7385,53.6672,53.7068,66560.0
2016-10-05 12:10:00,67.73,67.76,67.7,67.72,98472.0,53.6989,53.7226,53.6751,53.6909,98472.0
2016-10-05 12:15:00,67.72,67.76,67.7,67.73,59572.0,53.6909,53.7226,53.6751,53.6989,59572.0
2016-10-05 12:20:00,67.74,67.78,67.71,67.75,64542.0,53.7068,53.7385,53.683,53.7147,64542.0
2016-10-05 12:25:00,67.76,67.81,67.73,67.81,126486.0,53.7226,53.7623,53.6989,53.7623,126486.0
2016-10-05 12:30:00,67.81,67.82,67.76,67.77,78793.0,53.7623,53.7702,53.7226,53.7306,78793.0
2016-10-05 12:35:00,67.77,67.8,67.74,67.78,63665.0,53.7306,53.7544,53.7068,53.7385,63665.0
2016-10-05 12:40:00,67.78,67.82,67.77,67.8,61501.0,53.7385,53.7702,53.7306,53.7544,61501.0
2016-10-05 12:45:00,67.81,67.81,67.7,67.71,97246.0,53.7623,53.7623,53.6751,53.683,97246.0
2016-10-05 12:50:00,67.71,67.76,67.7,67.73,42530.0,53.683,53.7226,53.6751,53.6989,42530.0
2016-10-05 12:55:00,67.73,67.75,67.72,67.73,49964.0,53.6989,53.7147,53.6909,53.6989,49964.0
2016-10-05 13:00:00,67.72,67.83,67.72,67.83,78338.0,53.6909,53.7781,53.6909,53.7781,78338.0
2016-10-05 13:05:00,67.83,67.85,67.81,67.82,53901.0,53.7781,53.794,53.7623,53.7702,53901.0
2016-10-05 13:10:00,67.82,67.84,67.8,67.81,85196.0,53.7702,53.7861,53.7544,53.7623,85196.0
2016-10-05 13:15:00,67.81,67.85,67.79,67.82,72571.0,53.7623,53.794,53.7464,53.7702,72571.0
2016-10-05 13:20:00,67.83,67.87,67.81,67.83,59722.0,53.7781,53.8099,53.7623,53.7781,59722.0
2016-10-05 13:25:00,67.83,67.87,67.82,67.84,74425.0,53.7781,53.8099,53.7702,53.7861,74425.0
2016-10-05 13:30:00,67.85,67.87,67.83,67.84,77284.0,53.794,53.8099,53.7781,53.7861,77284.0
2016-10-05 13:35:00,67.84,67.88,67.82,67.86,67201.0,53.7861,53.8178,53.7702,53.8019,67201.0
2016-10-05 13:40:00,67.85,67.89,67.85,67.86,57838.0,53.794,53.8257,53.794,53.8019,57838.0
2016-10-05 13:45:00,67.86,67.88,67.84,67.87,46657.0,53.8019,53.8178,53.7861,53.8099,46657.0
2016-10-05 13:50:00,67.87,67.9,67.86,67.89,85895.0,53.8099,53.8336,53.8019,53.8257,85895.0
2016-10-05 13:55:00,67.88,67.9,67.8,67.83,108140.0,53.8178,53.8336,53.7544,53.7781,108140.0
2016-10-05 14:00:00,67.83,67.84,67.78,67.81,135977.0,53.7781,53.7861,53.7385,53.7623,135977.0
2016-10-05 14:05:00,67.81,67.86,67.79,67.81,87360.0,53.7623,53.8019,53.7464,53.7623,87360.0
2016-10-05 14:10:00,67.82,67.86,67.8,67.85,57578.0,53.7702,53.8019,53.7544,53.794,57578.0
2016-10-05 14:15:00,67.84,67.86,67.8,67.86,89598.0,53.7861,53.8019,53.7544,53.8019,89598.0
2016-10-05 14:20:00,67.85,67.87,67.83,67.84,78412.0,53.794,53.8099,53.7781,53.7861,78412.0
2016-10-05 14:25:00,67.84,67.9,67.84,67.89,205153.0,53.7861,53.8336,53.7861,53.8257,205153.0
2016-10-05 14:30:00,67.89,67.92,67.88,67.9,299138.0,53.8257,53.8495,53.8178,53.8336,299138.0
2016-10-05 14:35:00,67.89,67.92,67.87,67.88,104818.0,53.8257,53.8495,53.8099,53.8178,104818.0
2016-10-05 14:40:00,67.88,67.93,67.87,67.92,73983.0,53.8178,53.8574,53.8099,53.8495,73983.0
2016-10-05 14:45:00,67.92,67.97,67.92,67.95,131238.0,53.8495,53.8891,53.8495,53.8733,131238.0
2016-10-05 14:50:00,67.95,68.0,67.94,67.98,315460.0,53.8733,53.9129,53.8654,53.8971,315460.0
2016-10-05 14:55:00,67.98,67.99,67.9,67.92,112353.0,53.8971,53.905,53.8336,53.8495,112353.0
2016-10-05 15:00:00,67.92,68.07,67.91,68.06,299695.0,53.8495,53.9684,53.8416,53.9605,299695.0
2016-10-05 15:05:00,68.05,68.06,68.0,68.02,192617.0,53.9526,53.9605,53.9129,53.9288,192617.0
2016-10-05 15:10:00,68.03,68.03,68.01,68.02,114987.0,53.9367,53.9367,53.9209,53.9288,114987.0
2016-10-05 15:15:00,68.02,68.02,67.94,67.97,160462.0,53.9288,53.9288,53.8654,53.8891,160462.0
2016-10-05 15:20:00,67.97,67.97,67.9,67.94,139893.0,53.8891,53.8891,53.8336,53.8654,139893.0
2016-10-05 15:25:00,67.94,67.95,67.87,67.89,174399.0,53.8654,53.8733,53.8099,53.8257,174399.0
2016-10-05 15:30:00,67.89,67.93,67.87,67.91,225184.0,53.8257,53.8574,53.8099,53.8416,225184.0
2016-10-05 15:35:00,67.92,67.92,67.88,67.9,488454.0,53.8495,53.8495,53.8178,53.8336,488454.0
2016-10-05 15:40:00,67.9,67.97,67.85,67.94,344802.0,53.8336,53.8891,53.794,53.8654,344802.0
2016-10-05 15:45:00,67.95,67.95,67.83,67.83,321575.0,53.8733,53.8733,53.7781,53.7781,321575.0
2016-10-05 15:50:00,67.83,67.88,67.75,67.76,440405.0,53.7781,53.8178,53.7147,53.7226,440405.0
2016-10-05 15:55:00,67.76,67.82,67.68,67.69,1042098.0,53.7226,53.7702,53.6592,53.6672,1042098.0
2016-10-06 09:30:00,67.73,67.97,67.56,67.58,569822.0,53.6989,53.8891,53.5641,53.5799,569822.0
2016-10-06 09:35:00,67.58,67.73,67.53,67.72,460073.0,53.5799,53.6989,53.5403,53.6909,460073.0
2016-10-06 09:40:00,67.72,67.72,67.52,67.52,342473.0,53.6909,53.6909,53.5324,53.5324,342473.0
2016-10-06 09:45:00,67.53,67.58,67.42,67.42,310522.0,53.5403,53.5799,53.4531,53.4531,310522.0
2016-10-06 09:50:00,67.41,67.47,67.29,67.3,206490.0,53.4452,53.4927,53.35,53.3579,206490.0
2016-10-06 09:55:00,67.3,67.5,67.26,67.47,231553.0,53.3579,53.5165,53.3262,53.4927,231553.0
2016-10-06 10:00:00,67.46,67.47,67.31,67.41,195468.0,53.4848,53.4927,53.3659,53.4452,195468.0
2016-10-06 10:05:00,67.41,67.44,67.33,67.4,162320.0,53.4452,53.4689,53.3817,53.4372,162320.0
2016-10-06 10:10:00,67.4,67.49,67.39,67.45,219051.0,53.4372,53.5086,53.4293,53.4769,219051.0
2016-10-06 10:15:00,67.45,67.49,67.37,67.49,129676.0,53.4769,53.5086,53.4134,53.5086,129676.0
2016-10-06 10:20:00,67.5,67.5,67.38,67.47,133889.0,53.5165,53.5165,53.4214,53.4927,133889.0
2016-10-06 10:25:00,67.47,67.47,67.29,67.3,165717.0,53.4927,53.4927,53.35,53.3579,165717.0
2016-10-06 10:30:00,67.3,67.34,67.24,67.33,217256.0,53.3579,53.3897,53.3104,53.3817,217256.0
2016-10-06 10:35:00,67.33,67.36,67.29,67.32,166758.0,53.3817,53.4055,53.35,53.3738,166758.0
2016-10-06 10:40:00,67.31,67.34,67.28,67.3,230763.0,53.3659,53.3897,53.3421,53.3579,230763.0
2016-10-06 10:45:00,67.3,67.32,67.25,67.3,270440.0,53.3579,53.3738,53.3183,53.3579,270440.0
2016-10-06 10:50:00,67.3,67.3,67.21,67.28,309185.0,53.3579,53.3579,53.2866,53.3421,309185.0
2016-10-06 10:55:00,67.28,67.28,67.2,67.2,178339.0,53.3421,53.3421,53.2787,53.2787,178339.0
2016-10-06 11:00:00,67.2,67.25,67.19,67.22,176678.0,53.2787,53.3183,53.2707,53.2945,176678.0
2016-10-06 11:05:00,67.22,67.23,67.12,67.13,238291.0,53.2945,53.3024,53.2152,53.2232,238291.0
2016-10-06 11:10:00,67.12,67.21,67.12,67.17,232389.0,53.2152,53.2866,53.2152,53.2549,232389.0
2016-10-06 11:15:00,67.17,67.2,67.13,67.13,105358.0,53.2549,53.2787,53.2232,53.2232,105358.0
2016-10-06 11:20:00,67.13,67.14,67.05,67.11,160652.0,53.2232,53.2311,53.1597,53.2073,160652.0
2016-10-06 11:25:00,67.1,67.28,67.1,67.28,210832.0,53.1994,53.3421,53.1994,53.3421,210832.0
2016-10-06 11:30:00,67.29,67.3,67.21,67.22,92822.0,53.35,53.3579,53.2866,53.2945,92822.0
2016-10-06 11:35:00,67.23,67.28,67.22,67.27,68308.0,53.3024,53.3421,53.2945,53.3342,68308.0
2016-10-06 11:40:00,67.27,67.3,67.22,67.26,90180.0,53.3342,53.3579,53.2945,53.3262,90180.0
2016-10-06 11:45:00,67.26,67.4,67.21,67.37,204616.0,53.3262,53.4372,53.2866,53.4134,204616.0
2016-10-06 11:50:00,67.37,67.44,67.34,67.34,167787.0,53.4134,53.4689,53.3897,53.3897,167787.0
2016-10-06 11:55:00,67.34,67.39,67.3,67.31,96753.0,53.3897,53.4293,53.3579,53.3659,96753.0
2016-10-06 12:00:00,67.32,67.36,67.29,67.33,95935.0,53.3738,53.4055,53.35,53.3817,95935.0
2016-10-06 12:05:00,67.33,67.43,67.32,67.37,171760.0,53.3817,53.461,53.3738,53.4134,171760.0
2016-10-06 12:10:00,67.38,67.48,67.36,67.48,113724.0,53.4214,53.5007,53.4055,53.5007,113724.0
2016-10-06 12:15:00,67.48,67.51,67.45,67.48,130113.0,53.5007,53.5244,53.4769,53.5007,130113.0
2016-10-06 12:20:00,67.48,67.51,67.45,67.5,138672.0,53.5007,53.5244,53.4769,53.5165,138672.0
2016-10-06 12:25:00,67.51,67.54,67.48,67.52,184434.0,53.5244,53.5482,53.5007,53.5324,184434.0
2016-10-06 12:30:00,67.52,67.54,67.44,67.46,133025.0,53.5324,53.5482,53.4689,53.4848,133025.0
2016-10-06 12:35:00,67.46,67.51,67.44,67.48,74382.0,53.4848,53.5244,53.4689,53.5007,74382.0
2016-10-06 12:40:00,67.48,67.51,67.46,67.49,83076.0,53.5007,53.5244,53.4848,53.5086,83076.0
2016-10-06 12:45:00,67.49,67.51,67.42,67.47,83359.0,53.5086,53.5244,53.4531,53.4927,83359.0
2016-10-06 12:50:00,67.47,67.52,67.46,67.52,77692.0,53.4927,53.5324,53.4848,53.5324,77692.0
2016-10-06 12:55:00,67.52,67.54,67.45,67.51,101773.0,53.5324,53.5482,53.4769,53.5244,101773.0
2016-10-06 13:00:00,67.51,67.54,67.47,67.47,82391.0,53.5244,53.5482,53.4927,53.4927,82391.0
2016-10-06 13:05:00,67.47,67.5,67.44,67.5,112167.0,53.4927,53.5165,53.4689,53.5165,112167.0
2016-10-06 13:10:00,67.5,67.5,67.42,67.46,91338.0,53.5165,53.5165,53.4531,53.4848,91338.0
2016-10-06 13:15:00,67.45,67.51,67.45,67.46,66978.0,53.4769,53.5244,53.4769,53.4848,66978.0
2016-10-06 13:20:00,67.47,67.54,67.45,67.54,116850.0,53.4927,53.5482,53.4769,53.5482,116850.0
2016-10-06 13:25:00,67.54,67.63,67.52,67.6,131993.0,53.5482,53.6196,53.5324,53.5958,131993.0
2016-10-06 13:30:00,67.6,67.62,67.54,67.59,250711.0,53.5958,53.6117,53.5482,53.5879,250711.0
2016-10-06 13:35:00,67.59,67.6,67.51,67.52,81867.0,53.5879,53.5958,53.5244,53.5324,81867.0
2016-10-06 13:40:00,67.52,67.54,67.47,67.49,69053.0,53.5324,53.5482,53.4927,53.5086,69053.0
2016-10-06 13:45:00,67.48,67.56,67.48,67.56,71395.0,53.5007,53.5641,53.5007,53.5641,71395.0
2016-10-06 13:50:00,67.55,67.61,67.55,67.59,174607.0,53.5562,53.6037,53.5562,53.5879,174607.0
2016-10-06 13:55:00,67.59,67.6,67.52,67.54,65234.0,53.5879,53.5958,53.5324,53.5482,65234.0
2016-10-06 14:00:00,67.53,67.6,67.51,67.56,165896.0,53.5403,53.5958,53.5244,53.5641,165896.0
2016-10-06 14:05:00,67.57,67.63,67.56,67.62,63120.0,53.572,53.6196,53.5641,53.6117,63120.0
2016-10-06 14:10:00,67.61,67.63,67.57,67.62,66380.0,53.6037,53.6196,53.572,53.6117,66380.0
2016-10-06 14:15:00,67.62,67.63,67.56,67.61,59504.0,53.6117,53.6196,53.5641,53.6037,59504.0
2016-10-06 14:20:00,67.61,67.69,67.61,67.69,171516.0,53.6037,53.6672,53.6037,53.6672,171516.0
2016-10-06 14:25:00,67.69,67.74,67.68,67.69,228444.0,53.6672,53.7068,53.6592,53.6672,228444.0
2016-10-06 14:30:00,67.7,67.74,67.69,67.71,116663.0,53.6751,53.7068,53.6672,53.683,116663.0
2016-10-06 14:35:00,67.72,67.74,67.7,67.72,159962.0,53.6909,53.7068,53.6751,53.6909,159962.0
2016-10-06 14:40:00,67.72,67.73,67.7,67.72,130260.0,53.6909,53.6989,53.6751,53.6909,130260.0
2016-10-06 14:45:00,67.72,67.76,67.7,67.73,219477.0,53.6909,53.7226,53.6751,53.6989,219477.0
2016-10-06 14:50:00,67.73,67.78,67.71,67.73,155861.0,53.6989,53.7385,53.683,53.6989,155861.0
2016-10-06 14:55:00,67.72,67.76,67.69,67.71,112879.0,53.6909,53.7226,53.6672,53.683,112879.0
2016-10-06 15:00:00,67.72,67.73,67.69,67.7,113347.0,53.6909,53.6989,53.6672,53.6751,113347.0
2016-10-06 15:05:00,67.69,67.72,67.68,67.69,168384.0,53.6672,53.6909,53.6592,53.6672,168384.0
2016-10-06 15:10:00,67.69,67.73,67.67,67.73,138076.0,53.6672,53.6989,53.6513,53.6989,138076.0
2016-10-06 15:15:00,67.73,67.76,67.72,67.75,230566.0,53.6989,53.7226,53.6909,53.7147,230566.0
2016-10-06 15:20:00,67.75,67.77,67.74,67.77,131024.0,53.7147,53.7306,53.7068,53.7306,131024.0
2016-10-06 15:25:00,67.77,67.81,67.74,67.76,280210.0,53.7306,53.7623,53.7068,53.7226,280210.0
2016-10-06 15:30:00,67.75,67.81,67.73,67.76,261692.0,53.7147,53.7623,53.6989,53.7226,261692.0
2016-10-06 15:35:00,67.76,67.77,67.7,67.74,253740.0,53.7226,53.7306,53.6751,53.7068,253740.0
2016-10-06 15:40:00,67.73,67.79,67.72,67.74,526391.0,53.6989,53.7464,53.6909,53.7068,526391.0
2016-10-06 15:45:00,67.74,67.86,67.73,67.86,375888.0,53.7068,53.8019,53.6989,53.8019,375888.0
2016-10-06 15:50:00,67.85,67.87,67.8,67.81,548550.0,53.794,53.8099,53.7544,53.7623,548550.0
2016-10-06 15:55:00,67.81,67.88,67.81,67.87,732252.0,53.7623,53.8178,53.7623,53.8099,732252.0
2016-10-07 09:30:00,67.79,68.1,67.64,67.75,525894.0,53.7464,53.9922,53.6275,53.7147,525894.0
2016-10-07 09:35:00,67.75,67.82,67.62,67.81,328150.0,53.7147,53.7702,53.6117,53.7623,328150.0
2016-10-07 09:40:00,67.8,67.83,67.62,67.63,354586.0,53.7544,53.7781,53.6117,53.6196,354586.0
2016-10-07 09:45:00,67.62,67.66,67.4,67.56,398478.0,53.6117,53.6434,53.4372,53.5641,398478.0
2016-10-07 09:50:00,67.56,67.6,67.5,67.54,222063.0,53.5641,53.5958,53.5165,53.5482,222063.0
2016-10-07 09:55:00,67.54,67.67,67.54,67.63,188513.0,53.5482,53.6513,53.5482,53.6196,188513.0
2016-10-07 10:00:00,67.64,67.77,67.61,67.76,325521.0,53.6275,53.7306,53.6037,53.7226,325521.0
2016-10-07 10:05:00,67.76,67.89,67.72,67.89,355428.0,53.7226,53.8257,53.6909,53.8257,355428.0
2016-10-07 10:10:00,67.89,67.96,67.85,67.88,282977.0,53.8257,53.8812,53.794,53.8178,282977.0
2016-10-07 10:15:00,67.88,67.91,67.84,67.89,227685.0,53.8178,53.8416,53.7861,53.8257,227685.0
2016-10-07 10:20:00,67.9,67.98,67.88,67.98,356432.0,53.8336,53.8971,53.8178,53.8971,356432.0
2016-10-07 10:25:00,67.98,68.04,67.96,68.0,297469.0,53.8971,53.9446,53.8812,53.9129,297469.0
2016-10-07 10:30:00,68.0,68.05,67.91,67.92,236844.0,53.9129,53.9526,53.8416,53.8495,236844.0
2016-10-07 10:35:00,67.92,68.01,67.87,68.01,172549.0,53.8495,53.9209,53.8099,53.9209,172549.0
2016-10-07 10:40:00,68.0,68.06,67.98,68.01,174443.0,53.9129,53.9605,53.8971,53.9209,174443.0
2016-10-07 10:45:00,68.01,68.09,68.0,68.08,379283.0,53.9209,53.9843,53.9129,53.9764,379283.0
2016-10-07 10:50:00,68.08,68.18,68.05,68.15,256721.0,53.9764,54.0556,53.9526,54.0319,256721.0
2016-10-07 10:55:00,68.15,68.15,68.04,68.08,191790.0,54.0319,54.0319,53.9446,53.9764,191790.0
2016-10-07 11:00:00,68.07,68.08,67.99,68.02,194027.0,53.9684,53.9764,53.905,53.9288,194027.0
2016-10-07 11:05:00,68.01,68.04,68.0,68.04,84527.0,53.9209,53.9446,53.9129,53.9446,84527.0
2016-10-07 11:10:00,68.04,68.05,67.98,68.0,174333.0,53.9446,53.9526,53.8971,53.9129,174333.0
2016-10-07 11:15:00,67.99,68.09,67.98,68.08,170562.0,53.905,53.9843,53.8971,53.9764,170562.0
2016-10-07 11:20:00,68.08,68.08,67.94,67.95,216210.0,53.9764,53.9764,53.8654,53.8733,216210.0
2016-10-07 11:25:00,67.94,67.97,67.86,67.86,109814.0,53.8654,53.8891,53.8019,53.8019,109814.0
2016-10-07 11:30:00,67.87,67.91,67.83,67.84,138988.0,53.8099,53.8416,53.7781,53.7861,138988.0
2016-10-07 11:35:00,67.83,67.83,67.7,67.71,213308.0,53.7781,53.7781,53.6751,53.683,213308.0
2016-10-07 11:40:00,67.72,67.74,67.61,67.62,161724.0,53.6909,53.7068,53.6037,53.6117,161724.0
2016-10-07 11:45:00,67.62,67.66,67.51,67.66,306467.0,53.6117,53.6434,53.5244,53.6434,306467.0
2016-10-07 11:50:00,67.66,67.71,67.62,67.68,145801.0,53.6434,53.683,53.6117,53.6592,145801.0
2016-10-07 11:55:00,67.68,67.77,67.67,67.77,185035.0,53.6592,53.7306,53.6513,53.7306,185035.0
2016-10-07 12:00:00,67.76,67.97,67.75,67.78,485936.0,53.7226,53.8891,53.7147,53.7385,485936.0
2016-10-07 12:05:00,67.78,67.88,67.74,67.79,148800.0,53.7385,53.8178,53.7068,53.7464,148800.0
2016-10-07 12:10:00,67.79,67.88,67.72,67.87,160227.0,53.7464,53.8178,53.6909,53.8099,160227.0
2016-10-07 12:15:00,67.86,67.87,67.72,67.76,103938.0,53.8019,53.8099,53.6909,53.7226,103938.0
2016-10-07 12:20:00,67.75,67.78,67.67,67.72,229197.0,53.7147,53.7385,53.6513,53.6909,229197.0
2016-10-07 12:25:00,67.72,67.72,67.65,67.7,190393.0,53.6909,53.6909,53.6354,53.6751,190393.0
2016-10-07 12:30:00,67.7,67.76,67.68,67.69,103575.0,53.6751,53.7226,53.6592,53.6672,103575.0
2016-10-07 12:35:00,67.69,67.73,67.66,67.67,112681.0,53.6672,53.6989,53.6434,53.6513,112681.0
2016-10-07 12:40:00,67.67,67.74,67.65,67.71,92820.0,53.6513,53.7068,53.6354,53.683,92820.0
2016-10-07 12:45:00,67.7,67.81,67.69,67.81,77267.0,53.6751,53.7623,53.6672,53.7623,77267.0
2016-10-07 12:50:00,67.8,67.87,67.79,67.83,75161.0,53.7544,53.8099,53.7464,53.7781,75161.0
2016-10-07 12:55:00,67.82,67.86,67.81,67.84,61236.0,53.7702,53.8019,53.7623,53.7861,61236.0
2016-10-07 13:00:00,67.84,67.85,67.76,67.81,91199.0,53.7861,53.794,53.7226,53.7623,91199.0
2016-10-07 13:05:00,67.81,67.84,67.77,67.8,99948.0,53.7623,53.7861,53.7306,53.7544,99948.0
2016-10-07 13:10:00,67.79,67.83,67.76,67.79,60543.0,53.7464,53.7781,53.7226,53.7464,60543.0
2016-10-07 13:15:00,67.78,67.83,67.77,67.82,86103.0,53.7385,53.7781,53.7306,53.7702,86103.0
2016-10-07 13:20:00,67.82,67.87,67.81,67.82,54804.0,53.7702,53.8099,53.7623,53.7702,54804.0
2016-10-07 13:25:00,67.81,68.02,67.81,68.0,178089.0,53.7623,53.9288,53.7623,53.9129,178089.0
2016-10-07 13:30:00,68.0,68.03,67.94,68.0,251814.0,53.9129,53.9367,53.8654,53.9129,251814.0
2016-10-07 13:35:00,68.0,68.07,67.99,68.03,164722.0,53.9129,53.9684,53.905,53.9367,164722.0
2016-10-07 13:40:00,68.03,68.1,67.98,68.0,250846.0,53.9367,53.9922,53.8971,53.9129,250846.0
2016-10-07 13:45:00,68.0,68.02,67.97,68.01,103435.0,53.9129,53.9288,53.8891,53.9209,103435.0
2016-10-07 13:50:00,68.01,68.02,67.94,67.94,64295.0,53.9209,53.9288,53.8654,53.8654,64295.0
2016-10-07 13:55:00,67.94,67.96,67.92,67.92,93558.0,53.8654,53.8812,53.8495,53.8495,93558.0
2016-10-07 14:00:00,67.93,67.99,67.91,67.98,186019.0,53.8574,53.905,53.8416,53.8971,186019.0
2016-10-07 14:05:00,67.98,68.02,67.96,68.02,198446.0,53.8971,53.9288,53.8812,53.9288,198446.0
2016-10-07 14:10:00,68.02,68.06,68.01,68.02,140298.0,53.9288,53.9605,53.9209,53.9288,140298.0
2016-10-07 14:15:00,68.03,68.04,67.97,68.01,178173.0,53.9367,53.9446,53.8891,53.9209,178173.0
2016-10-07 14:20:00,68.01,68.05,68.0,68.0,102982.0,53.9209,53.9526,53.9129,53.9129,102982.0
2016-10-07 14:25:00,68.0,68.03,67.97,67.97,103851.0,53.9129,53.9367,53.8891,53.8891,103851.0
2016-10-07 14:30:00,67.97,68.03,67.97,68.02,106334.0,53.8891,53.9367,53.8891,53.9288,106334.0
2016-10-07 14:35:00,68.02,68.03,67.99,68.01,137523.0,53.9288,53.9367,53.905,53.9209,137523.0
2016-10-07 14:40:00,68.02,68.03,67.99,68.02,114865.0,53.9288,53.9367,53.905,53.9288,114865.0
2016-10-07 14:45:00,68.02,68.02,67.99,68.01,145280.0,53.9288,53.9288,53.905,53.9209,145280.0
2016-10-07 14:50:00,68.02,68.02,67.99,68.01,134909.0,53.9288,53.9288,53.905,53.9209,134909.0
2016-10-07 14:55:00,68.02,68.08,68.01,68.03,159188.0,53.9288,53.9764,53.9209,53.9367,159188.0
2016-10-07 15:00:00,68.03,68.06,67.97,68.0,88542.0,53.9367,53.9605,53.8891,53.9129,88542.0
2016-10-07 15:05:00,68.0,68.02,67.98,67.98,84474.0,53.9129,53.9288,53.8971,53.8971,84474.0
2016-10-07 15:10:00,67.98,67.99,67.94,67.94,100933.0,53.8971,53.905,53.8654,53.8654,100933.0
2016-10-07 15:15:00,67.95,68.01,67.93,67.94,68329.0,53.8733,53.9209,53.8574,53.8654,68329.0
2016-10-07 15:20:00,67.94,67.96,67.93,67.96,121088.0,53.8654,53.8812,53.8574,53.8812,121088.0
2016-10-07 15:25:00,67.95,68.01,67.95,68.01,85142.0,53.8733,53.9209,53.8733,53.9209,85142.0
2016-10-07 15:30:00,68.01,68.05,68.0,68.01,185655.0,53.9209,53.9526,53.9129,53.9209,185655.0
2016-10-07 15:35:00,68.01,68.03,67.98,67.98,156915.0,53.9209,53.9367,53.8971,53.8971,156915.0
2016-10-07 15:40:00,67.98,68.04,67.98,68.03,232673.0,53.8971,53.9446,53.8971,53.9367,232673.0
2016-10-07 15:45:00,68.03,68.07,68.0,68.04,291703.0,53.9367,53.9684,53.9129,53.9446,291703.0
2016-10-07 15:50:00,68.04,68.1,68.03,68.03,367841.0,53.9446,53.9922,53.9367,53.9367,367841.0
2016-10-07 15:55:00,68.03,68.14,68.03,68.1,1123975.0,53.9367,54.0239,53.9367,53.9922,1123975.0
2016-10-10 09:30:00,68.34,68.44,68.23,68.42,472933.0,54.1825,54.2618,54.0953,54.2459,472933.0
2016-10-10 09:35:00,68.42,68.53,68.36,68.45,331806.0,54.2459,54.3331,54.1984,54.2697,331806.0
2016-10-10 09:40:00,68.45,68.51,68.26,68.41,543712.0,54.2697,54.3173,54.1191,54.238,543712.0
2016-10-10 09:45:00,68.42,68.49,68.4,68.49,333815.0,54.2459,54.3014,54.2301,54.3014,333815.0
2016-10-10 09:50:00,68.49,68.58,68.47,68.55,166443.0,54.3014,54.3728,54.2856,54.349,166443.0
2016-10-10 09:55:00,68.56,68.61,68.55,68.59,169108.0,54.3569,54.3966,54.349,54.3807,169108.0
2016-10-10 10:00:00,68.6,68.64,68.51,68.57,202217.0,54.3886,54.4203,54.3173,54.3648,202217.0
2016-10-10 10:05:00,68.57,68.61,68.51,68.52,349760.0,54.3648,54.3966,54.3173,54.3252,349760.0
2016-10-10 10:10:00,68.52,68.57,68.46,68.53,339489.0,54.3252,54.3648,54.2776,54.3331,339489.0
2016-10-10 10:15:00,68.52,68.61,68.52,68.6,136916.0,54.3252,54.3966,54.3252,54.3886,136916.0
2016-10-10 10:20:00,68.6,68.61,68.53,68.6,225652.0,54.3886,54.3966,54.3331,54.3886,225652.0
2016-10-10 10:25:00,68.6,68.62,68.56,68.61,249074.0,54.3886,54.4045,54.3569,54.3966,249074.0
2016-10-10 10:30:00,68.62,68.73,68.61,68.72,271280.0,54.4045,54.4917,54.3966,54.4838,271280.0
2016-10-10 10:35:00,68.73,68.78,68.7,68.78,227311.0,54.4917,54.5313,54.4679,54.5313,227311.0
2016-10-10 10:40:00,68.77,68.83,68.75,68.81,172801.0,54.5234,54.571,54.5076,54.5551,172801.0
2016-10-10 10:45:00,68.81,68.84,68.79,68.81,94010.0,54.5551,54.5789,54.5393,54.5551,94010.0
2016-10-10 10:50:00,68.81,68.82,68.75,68.75,84291.0,54.5551,54.5631,54.5076,54.5076,84291.0
2016-10-10 10:55:00,68.75,68.81,68.75,68.79,87522.0,54.5076,54.5551,54.5076,54.5393,87522.0
2016-10-10 11:00:00,68.79,68.8,68.68,68.74,157135.0,54.5393,54.5472,54.4521,54.4996,157135.0
2016-10-10 11:05:00,68.73,68.78,68.71,68.76,157649.0,54.4917,54.5313,54.4758,54.5155,157649.0
2016-10-10 11:10:00,68.76,68.82,68.76,68.8,149466.0,54.5155,54.5631,54.5155,54.5472,149466.0
2016-10-10 11:15:00,68.81,68.82,68.78,68.78,106312.0,54.5551,54.5631,54.5313,54.5313,106312.0
2016-10-10 11:20:00,68.79,68.83,68.76,68.8,161150.0,54.5393,54.571,54.5155,54.5472,161150.0
2016-10-10 11:25:00,68.8,68.84,68.77,68.82,147646.0,54.5472,54.5789,54.5234,54.5631,147646.0
2016-10-10 11:30:00,68.82,68.83,68.74,68.79,136527.0,54.5631,54.571,54.4996,54.5393,136527.0
2016-10-10 11:35:00,68.79,68.82,68.74,68.78,112851.0,54.5393,54.5631,54.4996,54.5313,112851.0
2016-10-10 11:40:00,68.78,68.81,68.77,68.81,240981.0,54.5313,54.5551,54.5234,54.5551,240981.0
2016-10-10 11:45:00,68.81,68.84,68.79,68.83,131162.0,54.5551,54.5789,54.5393,54.571,131162.0
2016-10-10 11:50:00,68.82,68.87,68.8,68.8,113212.0,54.5631,54.6027,54.5472,54.5472,113212.0
2016-10-10 11:55:00,68.8,68.84,68.79,68.82,79928.0,54.5472,54.5789,54.5393,54.5631,79928.0
2016-10-10 12:00:00,68.83,68.84,68.79,68.81,85513.0,54.571,54.5789,54.5393,54.5551,85513.0
2016-10-10 12:05:00,68.81,68.87,68.79,68.85,75513.0,54.5551,54.6027,54.5393,54.5868,75513.0
2016-10-10 12:10:00,68.84,68.9,68.83,68.87,131966.0,54.5789,54.6265,54.571,54.6027,131966.0
2016-10-10 12:15:00,68.87,68.91,68.86,68.87,120479.0,54.6027,54.6344,54.5948,54.6027,120479.0
2016-10-10 12:20:00,68.87,68.92,68.86,68.87,71117.0,54.6027,54.6423,54.5948,54.6027,71117.0
2016-10-10 12:25:00,68.87,68.87,68.78,68.81,170927.0,54.6027,54.6027,54.5313,54.5551,170927.0
2016-10-10 12:30:00,68.81,68.82,68.77,68.79,92603.0,54.5551,54.5631,54.5234,54.5393,92603.0
2016-10-10 12:35:00,68.78,68.84,68.77,68.83,68752.0,54.5313,54.5789,54.5234,54.571,68752.0
2016-10-10 12:40:00,68.82,68.83,68.79,68.8,60196.0,54.5631,54.571,54.5393,54.5472,60196.0
2016-10-10 12:45:00,68.8,68.88,68.79,68.88,80994.0,54.5472,54.6106,54.5393,54.6106,80994.0
2016-10-10 12:50:00,68.87,68.89,68.83,68.87,49777.0,54.6027,54.6186,54.571,54.6027,49777.0
2016-10-10 12:55:00,68.87,68.88,68.85,68.86,101513.0,54.6027,54.6106,54.5868,54.5948,101513.0
2016-10-10 13:00:00,68.85,68.91,68.84,68.9,124796.0,54.5868,54.6344,54.5789,54.6265,124796.0
2016-10-10 13:05:00,68.9,68.97,68.9,68.97,95052.0,54.6265,54.682,54.6265,54.682,95052.0
2016-10-10 13:10:00,68.96,69.0,68.96,68.99,122685.0,54.6741,54.7058,54.6741,54.6978,122685.0
2016-10-10 13:15:00,68.99,69.0,68.98,68.99,178675.0,54.6978,54.7058,54.6899,54.6978,178675.0
2016-10-10 13:20:00,68.99,69.06,68.98,69.04,233326.0,54.6978,54.7533,54.6899,54.7375,233326.0
2016-10-10 13:25:00,69.03,69.04,69.0,69.0,65659.0,54.7296,54.7375,54.7058,54.7058,65659.0
2016-10-10 13:30:00,69.01,69.05,68.99,69.02,54926.0,54.7137,54.7454,54.6978,54.7216,54926.0
2016-10-10 13:35:00,69.01,69.02,68.94,68.95,77377.0,54.7137,54.7216,54.6582,54.6661,77377.0
2016-10-10 13:40:00,68.95,68.98,68.92,68.96,64488.0,54.6661,54.6899,54.6423,54.6741,64488.0
2016-10-10 13:45:00,68.97,68.97,68.9,68.92,50439.0,54.682,54.682,54.6265,54.6423,50439.0
2016-10-10 13:50:00,68.92,68.93,68.89,68.9,42362.0,54.6423,54.6503,54.6186,54.6265,42362.0
2016-10-10 13:55:00,68.89,68.92,68.88,68.92,85294.0,54.6186,54.6423,54.6106,54.6423,85294.0
2016-10-10 14:00:00,68.92,68.93,68.84,68.84,81098.0,54.6423,54.6503,54.5789,54.5789,81098.0
2016-10-10 14:05:00,68.84,68.86,68.84,68.84,61547.0,54.5789,54.5948,54.5789,54.5789,61547.0
2016-10-10 14:10:00,68.85,68.85,68.76,68.8,84935.0,54.5868,54.5868,54.5155,54.5472,84935.0
2016-10-10 14:15:00,68.8,68.82,68.76,68.81,47057.0,54.5472,54.5631,54.5155,54.5551,47057.0
2016-10-10 14:20:00,68.81,68.84,68.77,68.78,46404.0,54.5551,54.5789,54.5234,54.5313,46404.0
2016-10-10 14:25:00,68.78,68.8,68.74,68.75,65540.0,54.5313,54.5472,54.4996,54.5076,65540.0
2016-10-10 14:30:00,68.75,68.77,68.71,68.76,63769.0,54.5076,54.5234,54.4758,54.5155,63769.0
2016-10-10 14:35:00,68.77,68.81,68.76,68.8,62760.0,54.5234,54.5551,54.5155,54.5472,62760.0
2016-10-10 14:40:00,68.8,68.83,68.76,68.76,63142.0,54.5472,54.571,54.5155,54.5155,63142.0
2016-10-10 14:45:00,68.76,68.77,68.73,68.74,82567.0,54.5155,54.5234,54.4917,54.4996,82567.0
2016-10-10 14:50:00,68.75,68.76,68.7,68.71,72594.0,54.5076,54.5155,54.4679,54.4758,72594.0
2016-10-10 14:55:00,68.71,68.72,68.66,68.7,64900.0,54.4758,54.4838,54.4362,54.4679,64900.0
2016-10-10 15:00:00,68.7,68.72,68.68,68.72,50149.0,54.4679,54.4838,54.4521,54.4838,50149.0
2016-10-10 15:05:00,68.72,68.73,68.66,68.7,54082.0,54.4838,54.4917,54.4362,54.4679,54082.0
2016-10-10 15:10:00,68.7,68.73,68.68,68.7,156465.0,54.4679,54.4917,54.4521,54.4679,156465.0
2016-10-10 15:15:00,68.7,68.75,68.69,68.74,106425.0,54.4679,54.5076,54.46,54.4996,106425.0
2016-10-10 15:20:00,68.74,68.76,68.73,68.74,106440.0,54.4996,54.5155,54.4917,54.4996,106440.0
2016-10-10 15:25:00,68.74,68.77,68.72,68.74,116963.0,54.4996,54.5234,54.4838,54.4996,116963.0
2016-10-10 15:30:00,68.74,68.76,68.64,68.65,142308.0,54.4996,54.5155,54.4203,54.4283,142308.0
2016-10-10 15:35:00,68.65,68.67,68.6,68.66,228910.0,54.4283,54.4441,54.3886,54.4362,228910.0
2016-10-10 15:40:00,68.66,68.69,68.63,68.64,147373.0,54.4362,54.46,54.4124,54.4203,147373.0
2016-10-10 15:45:00,68.64,68.67,68.63,68.65,223448.0,54.4203,54.4441,54.4124,54.4283,223448.0
2016-10-10 15:50:00,68.65,68.71,68.64,68.71,209314.0,54.4283,54.4758,54.4203,54.4758,209314.0
2016-10-10 15:55:00,68.7,68.71,68.64,68.65,574320.0,54.4679,54.4758,54.4203,54.4283,574320.0
2016-10-11 09:30:00,68.5,68.75,68.47,68.75,500749.0,54.3093,54.5076,54.2856,54.5076,500749.0
2016-10-11 09:35:00,68.73,68.82,68.56,68.57,367438.0,54.4917,54.5631,54.3569,54.3648,367438.0
2016-10-11 09:40:00,68.58,68.65,68.49,68.55,371845.0,54.3728,54.4283,54.3014,54.349,371845.0
2016-10-11 09:45:00,68.55,68.55,68.43,68.51,276159.0,54.349,54.349,54.2539,54.3173,276159.0
2016-10-11 09:50:00,68.52,68.54,68.39,68.53,329632.0,54.3252,54.3411,54.2221,54.3331,329632.0
2016-10-11 09:55:00,68.53,68.58,68.49,68.53,169915.0,54.3331,54.3728,54.3014,54.3331,169915.0
2016-10-11 10:00:00,68.52,68.68,68.51,68.66,428477.0,54.3252,54.4521,54.3173,54.4362,428477.0
2016-10-11 10:05:00,68.66,68.8,68.65,68.77,227253.0,54.4362,54.5472,54.4283,54.5234,227253.0
2016-10-11 10:10:00,68.76,68.76,68.58,68.68,349417.0,54.5155,54.5155,54.3728,54.4521,349417.0
2016-10-11 10:15:00,68.67,68.67,68.54,68.58,482689.0,54.4441,54.4441,54.3411,54.3728,482689.0
2016-10-11 10:20:00,68.58,68.64,68.58,68.59,188546.0,54.3728,54.4203,54.3728,54.3807,188546.0
2016-10-11 10:25:00,68.59,68.61,68.45,68.49,191281.0,54.3807,54.3966,54.2697,54.3014,191281.0
2016-10-11 10:30:00,68.49,68.6,68.48,68.59,183229.0,54.3014,54.3886,54.2935,54.3807,183229.0
2016-10-11 10:35:00,68.59,68.64,68.55,68.58,123748.0,54.3807,54.4203,54.349,54.3728,123748.0
2016-10-11 10:40:00,68.57,68.62,68.54,68.55,156824.0,54.3648,54.4045,54.3411,54.349,156824.0
2016-10-11 10:45:00,68.55,68.55,68.44,68.47,322493.0,54.349,54.349,54.2618,54.2856,322493.0
2016-10-11 10:50:00,68.46,68.47,68.35,68.44,132805.0,54.2776,54.2856,54.1904,54.2618,132805.0
2016-10-11 10:55:00,68.43,68.44,68.35,68.37,128055.0,54.2539,54.2618,54.1904,54.2063,128055.0
2016-10-11 11:00:00,68.36,68.43,68.29,68.43,171001.0,54.1984,54.2539,54.1429,54.2539,171001.0
2016-10-11 11:05:00,68.43,68.48,68.41,68.45,114399.0,54.2539,54.2935,54.238,54.2697,114399.0
2016-10-11 11:10:00,68.45,68.48,68.4,68.43,127730.0,54.2697,54.2935,54.2301,54.2539,127730.0
2016-10-11 11:15:00,68.44,68.44,68.33,68.37,175756.0,54.2618,54.2618,54.1746,54.2063,175756.0
2016-10-11 11:20:00,68.37,68.38,68.26,68.33,119575.0,54.2063,54.2142,54.1191,54.1746,119575.0
2016-10-11 11:25:00,68.32,68.37,68.25,68.27,185190.0,54.1666,54.2063,54.1111,54.127,185190.0
2016-10-11 11:30:00,68.27,68.39,68.26,68.34,121075.0,54.127,54.2221,54.1191,54.1825,121075.0
2016-10-11 11:35:00,68.33,68.35,68.26,68.28,71345.0,54.1746,54.1904,54.1191,54.1349,71345.0
2016-10-11 11:40:00,68.27,68.35,68.23,68.35,110884.0,54.127,54.1904,54.0953,54.1904,110884.0
2016-10-11 11:45:00,68.35,68.36,68.27,68.29,175214.0,54.1904,54.1984,54.127,54.1429,175214.0
2016-10-11 11:50:00,68.28,68.3,68.19,68.2,107886.0,54.1349,54.1508,54.0636,54.0715,107886.0
2016-10-11 11:55:00,68.21,68.37,68.2,68.31,159406.0,54.0794,54.2063,54.0715,54.1587,159406.0
2016-10-11 12:00:00,68.31,68.32,68.27,68.29,159322.0,54.1587,54.1666,54.127,54.1429,159322.0
2016-10-11 12:05:00,68.3,68.33,68.25,68.31,74954.0,54.1508,54.1746,54.1111,54.1587,74954.0
2016-10-11 12:10:00,68.31,68.33,68.18,68.18,105839.0,54.1587,54.1746,54.0556,54.0556,105839.0
2016-10-11 12:15:00,68.19,68.26,68.16,68.25,122087.0,54.0636,54.1191,54.0398,54.1111,122087.0
2016-10-11 12:20:00,68.25,68.29,68.19,68.21,93319.0,54.1111,54.1429,54.0636,54.0794,93319.0
2016-10-11 12:25:00,68.22,68.23,68.19,68.22,55225.0,54.0874,54.0953,54.0636,54.0874,55225.0
2016-10-11 12:30:00,68.23,68.23,68.16,68.2,74391.0,54.0953,54.0953,54.0398,54.0715,74391.0
2016-10-11 12:35:00,68.19,68.29,68.15,68.29,180009.0,54.0636,54.1429,54.0319,54.1429,180009.0
2016-10-11 12:40:00,68.29,68.4,68.29,68.37,86871.0,54.1429,54.2301,54.1429,54.2063,86871.0
2016-10-11 12:45:00,68.37,68.4,68.32,68.32,70033.0,54.2063,54.2301,54.1666,54.1666,70033.0
2016-10-11 12:50:00,68.32,68.32,68.25,68.26,79624.0,54.1666,54.1666,54.1111,54.1191,79624.0
2016-10-11 12:55:00,68.25,68.27,68.22,68.25,76038.0,54.1111,54.127,54.0874,54.1111,76038.0
2016-10-11 13:00:00,68.24,68.27,68.17,68.27,107198.0,54.1032,54.127,54.0477,54.127,107198.0
2016-10-11 13:05:00,68.26,68.26,68.1,68.14,98052.0,54.1191,54.1191,53.9922,54.0239,98052.0
2016-10-11 13:10:00,68.14,68.14,68.01,68.03,143147.0,54.0239,54.0239,53.9209,53.9367,143147.0
2016-10-11 13:15:00,68.02,68.11,67.98,68.09,158984.0,53.9288,54.0001,53.8971,53.9843,158984.0
2016-10-11 13:20:00,68.09,68.15,68.07,68.14,55651.0,53.9843,54.0319,53.9684,54.0239,55651.0
2016-10-11 13:25:00,68.14,68.21,68.13,68.19,60691.0,54.0239,54.0794,54.016,54.0636,60691.0
2016-10-11 13:30:00,68.19,68.26,68.15,68.24,108116.0,54.0636,54.1191,54.0319,54.1032,108116.0
2016-10-11 13:35:00,68.24,68.25,68.2,68.22,71809.0,54.1032,54.1111,54.0715,54.0874,71809.0
2016-10-11 13:40:00,68.22,68.23,68.18,68.18,88813.0,54.0874,54.0953,54.0556,54.0556,88813.0
2016-10-11 13:45:00,68.18,68.21,68.15,68.16,214627.0,54.0556,54.0794,54.0319,54.0398,214627.0
2016-10-11 13:50:00,68.17,68.2,68.14,68.17,92753.0,54.0477,54.0715,54.0239,54.0477,92753.0
2016-10-11 13:55:00,68.16,68.18,68.12,68.17,129257.0,54.0398,54.0556,54.0081,54.0477,129257.0
2016-10-11 14:00:00,68.17,68.2,68.14,68.14,88992.0,54.0477,54.0715,54.0239,54.0239,88992.0
2016-10-11 14:05:00,68.14,68.14,68.05,68.13,129414.0,54.0239,54.0239,53.9526,54.016,129414.0
2016-10-11 14:10:00,68.14,68.16,68.07,68.09,119905.0,54.0239,54.0398,53.9684,53.9843,119905.0
2016-10-11 14:15:00,68.09,68.09,67.93,68.01,264556.0,53.9843,53.9843,53.8574,53.9209,264556.0
2016-10-11 14:20:00,68.0,68.06,67.96,68.05,147000.0,53.9129,53.9605,53.8812,53.9526,147000.0
2016-10-11 14:25:00,68.04,68.12,68.02,68.11,228024.0,53.9446,54.0081,53.9288,54.0001,228024.0
2016-10-11 14:30:00,68.11,68.12,68.02,68.02,125058.0,54.0001,54.0081,53.9288,53.9288,125058.0
2016-10-11 14:35:00,68.03,68.09,68.02,68.08,115063.0,53.9367,53.9843,53.9288,53.9764,115063.0
2016-10-11 14:40:00,68.08,68.15,68.07,68.14,102891.0,53.9764,54.0319,53.9684,54.0239,102891.0
2016-10-11 14:45:00,68.13,68.21,68.13,68.2,65002.0,54.016,54.0794,54.016,54.0715,65002.0
2016-10-11 14:50:00,68.2,68.21,68.13,68.16,88915.0,54.0715,54.0794,54.016,54.0398,88915.0
2016-10-11 14:55:00,68.16,68.17,68.08,68.11,136050.0,54.0398,54.0477,53.9764,54.0001,136050.0
2016-10-11 15:00:00,68.11,68.17,68.09,68.14,86237.0,54.0001,54.0477,53.9843,54.0239,86237.0
2016-10-11 15:05:00,68.13,68.18,68.08,68.18,116170.0,54.016,54.0556,53.9764,54.0556,116170.0
2016-10-11 15:10:00,68.17,68.21,68.16,68.2,140777.0,54.0477,54.0794,54.0398,54.0715,140777.0
2016-10-11 15:15:00,68.2,68.26,68.16,68.26,153655.0,54.0715,54.1191,54.0398,54.1191,153655.0
2016-10-11 15:20:00,68.26,68.35,68.26,68.3,149974.0,54.1191,54.1904,54.1191,54.1508,149974.0
2016-10-11 15:25:00,68.3,68.32,68.21,68.25,189098.0,54.1508,54.1666,54.0794,54.1111,189098.0
2016-10-11 15:30:00,68.25,68.33,68.24,68.29,139008.0,54.1111,54.1746,54.1032,54.1429,139008.0
2016-10-11 15:35:00,68.29,68.33,68.22,68.33,165322.0,54.1429,54.1746,54.0874,54.1746,165322.0
2016-10-11 15:40:00,68.33,68.39,68.28,68.33,234161.0,54.1746,54.2221,54.1349,54.1746,234161.0
2016-10-11 15:45:00,68.32,68.41,68.3,68.39,206114.0,54.1666,54.238,54.1508,54.2221,206114.0
2016-10-11 15:50:00,68.38,68.38,68.31,68.33,248374.0,54.2142,54.2142,54.1587,54.1746,248374.0
2016-10-11 15:55:00,68.33,68.38,68.26,68.33,764949.0,54.1746,54.2142,54.1191,54.1746,764949.0
2016-10-12 09:30:00,68.26,68.47,68.11,68.19,264766.0,54.1191,54.2856,54.0001,54.0636,264766.0
2016-10-12 09:35:00,68.21,68.28,68.14,68.2,193918.0,54.0794,54.1349,54.0239,54.0715,193918.0
2016-10-12 09:40:00,68.19,68.21,68.05,68.21,299495.0,54.0636,54.0794,53.9526,54.0794,299495.0
2016-10-12 09:45:00,68.21,68.23,68.15,68.17,191618.0,54.0794,54.0953,54.0319,54.0477,191618.0
2016-10-12 09:50:00,68.16,68.4,68.16,68.38,219629.0,54.0398,54.2301,54.0398,54.2142,219629.0
2016-10-12 09:55:00,68.39,68.46,68.33,68.46,281259.0,54.2221,54.2776,54.1746,54.2776,281259.0
2016-10-12 10:00:00,68.45,68.5,68.35,68.48,353413.0,54.2697,54.3093,54.1904,54.2935,353413.0
2016-10-12 10:05:00,68.48,68.54,68.39,68.4,201799.0,54.2935,54.3411,54.2221,54.2301,201799.0
2016-10-12 10:10:00,68.4,68.45,68.33,68.41,140698.0,54.2301,54.2697,54.1746,54.238,140698.0
2016-10-12 10:15:00,68.4,68.41,68.33,68.38,259634.0,54.2301,54.238,54.1746,54.2142,259634.0
2016-10-12 10:20:00,68.38,68.46,68.38,68.43,243445.0,54.2142,54.2776,54.2142,54.2539,243445.0
2016-10-12 10:25:00,68.44,68.59,68.43,68.53,187490.0,54.2618,54.3807,54.2539,54.3331,187490.0
2016-10-12 10:30:00,68.54,68.56,68.47,68.49,147773.0,54.3411,54.3569,54.2856,54.3014,147773.0
2016-10-12 10:35:00,68.48,68.49,68.41,68.47,141737.0,54.2935,54.3014,54.238,54.2856,141737.0
2016-10-12 10:40:00,68.47,68.48,68.43,68.46,113889.0,54.2856,54.2935,54.2539,54.2776,113889.0
2016-10-12 10:45:00,68.46,68.48,68.32,68.39,149143.0,54.2776,54.2935,54.1666,54.2221,149143.0
2016-10-12 10:50:00,68.38,68.4,68.29,68.31,106234.0,54.2142,54.2301,54.1429,54.1587,106234.0
2016-10-12 10:55:00,68.31,68.33,68.24,68.25,111221.0,54.1587,54.1746,54.1032,54.1111,111221.0
2016-10-12 11:00:00,68.26,68.29,68.23,68.28,101561.0,54.1191,54.1429,54.0953,54.1349,101561.0
2016-10-12 11:05:00,68.28,68.36,68.27,68.32,104733.0,54.1349,54.1984,54.127,54.1666,104733.0
2016-10-12 11:10:00,68.31,68.38,68.3,68.37,139025.0,54.1587,54.2142,54.1508,54.2063,139025.0
2016-10-12 11:15:00,68.36,68.37,68.27,68.33,145279.0,54.1984,54.2063,54.127,54.1746,145279.0
2016-10-12 11:20:00,68.33,68.39,68.3,68.35,97720.0,54.1746,54.2221,54.1508,54.1904,97720.0
2016-10-12 11:25:00,68.35,68.39,68.31,68.34,102407.0,54.1904,54.2221,54.1587,54.1825,102407.0
2016-10-12 11:30:00,68.33,68.4,68.32,68.33,92585.0,54.1746,54.2301,54.1666,54.1746,92585.0
2016-10-12 11:35:00,68.33,68.38,68.32,68.34,80025.0,54.1746,54.2142,54.1666,54.1825,80025.0
2016-10-12 11:40:00,68.34,68.37,68.31,68.34,112214.0,54.1825,54.2063,54.1587,54.1825,112214.0
2016-10-12 11:45:00,68.34,68.35,68.33,68.34,61413.0,54.1825,54.1904,54.1746,54.1825,61413.0
2016-10-12 11:50:00,68.35,68.37,68.33,68.35,58305.0,54.1904,54.2063,54.1746,54.1904,58305.0
2016-10-12 11:55:00,68.35,68.38,68.29,68.31,58203.0,54.1904,54.2142,54.1429,54.1587,58203.0
2016-10-12 12:00:00,68.31,68.36,68.3,68.32,60525.0,54.1587,54.1984,54.1508,54.1666,60525.0
2016-10-12 12:05:00,68.32,68.35,68.27,68.31,81400.0,54.1666,54.1904,54.127,54.1587,81400.0
2016-10-12 12:10:00,68.31,68.38,68.3,68.37,80006.0,54.1587,54.2142,54.1508,54.2063,80006.0
2016-10-12 12:15:00,68.37,68.38,68.34,68.35,39686.0,54.2063,54.2142,54.1825,54.1904,39686.0
2016-10-12 12:20:00,68.35,68.45,68.34,68.44,67979.0,54.1904,54.2697,54.1825,54.2618,67979.0
2016-10-12 12:25:00,68.44,68.45,68.39,68.4,90778.0,54.2618,54.2697,54.2221,54.2301,90778.0
2016-10-12 12:30:00,68.4,68.43,68.37,68.43,88488.0,54.2301,54.2539,54.2063,54.2539,88488.0
2016-10-12 12:35:00,68.43,68.47,68.42,68.45,76989.0,54.2539,54.2856,54.2459,54.2697,76989.0
2016-10-12 12:40:00,68.45,68.45,68.41,68.43,68471.0,54.2697,54.2697,54.238,54.2539,68471.0
2016-10-12 12:45:00,68.44,68.46,68.42,68.45,93616.0,54.2618,54.2776,54.2459,54.2697,93616.0
2016-10-12 12:50:00,68.45,68.51,68.44,68.47,115859.0,54.2697,54.3173,54.2618,54.2856,115859.0
2016-10-12 12:55:00,68.47,68.48,68.42,68.43,56231.0,54.2856,54.2935,54.2459,54.2539,56231.0
2016-10-12 13:00:00,68.44,68.45,68.35,68.35,86691.0,54.2618,54.2697,54.1904,54.1904,86691.0
2016-10-12 13:05:00,68.35,68.43,68.35,68.41,61251.0,54.1904,54.2539,54.1904,54.238,61251.0
2016-10-12 13:10:00,68.41,68.42,68.35,68.39,70423.0,54.238,54.2459,54.1904,54.2221,70423.0
2016-10-12 13:15:00,68.38,68.41,68.35,68.37,57947.0,54.2142,54.238,54.1904,54.2063,57947.0
2016-10-12 13:20:00,68.37,68.4,68.32,68.37,65439.0,54.2063,54.2301,54.1666,54.2063,65439.0
2016-10-12 13:25:00,68.37,68.38,68.34,68.36,54092.0,54.2063,54.2142,54.1825,54.1984,54092.0
2016-10-12 13:30:00,68.36,68.37,68.33,68.33,97998.0,54.1984,54.2063,54.1746,54.1746,97998.0
2016-10-12 13:35:00,68.32,68.33,68.29,68.31,78461.0,54.1666,54.1746,54.1429,54.1587,78461.0
2016-10-12 13:40:00,68.3,68.32,68.26,68.27,56932.0,54.1508,54.1666,54.1191,54.127,56932.0
2016-10-12 13:45:00,68.27,68.29,68.24,68.25,57667.0,54.127,54.1429,54.1032,54.1111,57667.0
2016-10-12 13:50:00,68.25,68.27,68.24,68.26,71361.0,54.1111,54.127,54.1032,54.1191,71361.0
2016-10-12 13:55:00,68.27,68.27,68.24,68.27,55808.0,54.127,54.127,54.1032,54.127,55808.0
2016-10-12 14:00:00,68.26,68.33,68.14,68.18,222908.0,54.1191,54.1746,54.0239,54.0556,222908.0
2016-10-12 14:05:00,68.17,68.22,68.12,68.19,236047.0,54.0477,54.0874,54.0081,54.0636,236047.0
2016-10-12 14:10:00,68.2,68.24,68.18,68.22,196068.0,54.0715,54.1032,54.0556,54.0874,196068.0
2016-10-12 14:15:00,68.23,68.31,68.18,68.2,118479.0,54.0953,54.1587,54.0556,54.0715,118479.0
2016-10-12 14:20:00,68.2,68.24,68.18,68.2,55164.0,54.0715,54.1032,54.0556,54.0715,55164.0
2016-10-12 14:25:00,68.2,68.21,68.09,68.11,81119.0,54.0715,54.0794,53.9843,54.0001,81119.0
2016-10-12 14:30:00,68.11,68.16,68.09,68.13,67383.0,54.0001,54.0398,53.9843,54.016,67383.0
2016-10-12 14:35:00,68.13,68.15,68.09,68.11,94984.0,54.016,54.0319,53.9843,54.0001,94984.0
2016-10-12 14:40:00,68.11,68.13,68.07,68.1,86048.0,54.0001,54.016,53.9684,53.9922,86048.0
2016-10-12 14:45:00,68.09,68.12,68.05,68.1,73444.0,53.9843,54.0081,53.9526,53.9922,73444.0
2016-10-12 14:50:00,68.11,68.19,68.1,68.19,74385.0,54.0001,54.0636,53.9922,54.0636,74385.0
2016-10-12 14:55:00,68.18,68.21,68.17,68.19,83329.0,54.0556,54.0794,54.0477,54.0636,83329.0
2016-10-12 15:00:00,68.19,68.2,68.14,68.2,128460.0,54.0636,54.0715,54.0239,54.0715,128460.0
2016-10-12 15:05:00,68.19,68.25,68.18,68.19,109478.0,54.0636,54.1111,54.0556,54.0636,109478.0
2016-10-12 15:10:00,68.2,68.28,68.18,68.25,114921.0,54.0715,54.1349,54.0556,54.1111,114921.0
2016-10-12 15:15:00,68.25,68.26,68.21,68.26,129360.0,54.1111,54.1191,54.0794,54.1191,129360.0
2016-10-12 15:20:00,68.26,68.28,68.24,68.25,104524.0,54.1191,54.1349,54.1032,54.1111,104524.0
2016-10-12 15:25:00,68.25,68.26,68.21,68.22,183850.0,54.1111,54.1191,54.0794,54.0874,183850.0
2016-10-12 15:30:00,68.22,68.22,68.12,68.12,159411.0,54.0874,54.0874,54.0081,54.0081,159411.0
2016-10-12 15:35:00,68.13,68.21,68.12,68.21,110759.0,54.016,54.0794,54.0081,54.0794,110759.0
2016-10-12 15:40:00,68.21,68.25,68.19,68.2,123596.0,54.0794,54.1111,54.0636,54.0715,123596.0
2016-10-12 15:45:00,68.2,68.25,68.2,68.22,197769.0,54.0715,54.1111,54.0715,54.0874,197769.0
2016-10-12 15:50:00,68.21,68.22,68.15,68.16,217673.0,54.0794,54.0874,54.0319,54.0398,217673.0
2016-10-12 15:55:00,68.16,68.19,68.12,68.14,508347.0,54.0398,54.0636,54.0081,54.0239,508347.0
2016-10-13 09:30:00,67.46,67.5,67.14,67.31,584260.0,53.4848,53.5165,53.2311,53.3659,584260.0
2016-10-13 09:35:00,67.3,67.45,67.27,67.33,401115.0,53.3579,53.4769,53.3342,53.3817,401115.0
2016-10-13 09:40:00,67.32,67.33,67.18,67.2,271047.0,53.3738,53.3817,53.2628,53.2787,271047.0
2016-10-13 09:45:00,67.19,67.19,67.1,67.13,382791.0,53.2707,53.2707,53.1994,53.2232,382791.0
2016-10-13 09:50:00,67.12,67.13,66.91,66.96,484754.0,53.2152,53.2232,53.0487,53.0884,484754.0
2016-10-13 09:55:00,66.96,67.13,66.93,67.12,446640.0,53.0884,53.2232,53.0646,53.2152,446640.0
2016-10-13 10:00:00,67.12,67.12,66.99,67.03,486989.0,53.2152,53.2152,53.1122,53.1439,486989.0
2016-10-13 10:05:00,67.03,67.16,66.98,67.16,333798.0,53.1439,53.2469,53.1042,53.2469,333798.0
2016-10-13 10:10:00,67.15,67.22,67.1,67.21,265931.0,53.239,53.2945,53.1994,53.2866,265931.0
2016-10-13 10:15:00,67.2,67.21,67.06,67.08,194237.0,53.2787,53.2866,53.1677,53.1835,194237.0
2016-10-13 10:20:00,67.08,67.16,67.05,67.12,215854.0,53.1835,53.2469,53.1597,53.2152,215854.0
2016-10-13 10:25:00,67.12,67.13,67.01,67.04,261231.0,53.2152,53.2232,53.128,53.1518,261231.0
2016-10-13 10:30:00,67.04,67.04,66.95,67.01,265686.0,53.1518,53.1518,53.0805,53.128,265686.0
2016-10-13 10:35:00,67.01,67.09,66.98,67.01,186052.0,53.128,53.1914,53.1042,53.128,186052.0
2016-10-13 10:40:00,67.0,67.06,66.88,66.89,196327.0,53.1201,53.1677,53.025,53.0329,196327.0
2016-10-13 10:45:00,66.9,66.93,66.87,66.89,324084.0,53.0408,53.0646,53.017,53.0329,324084.0
2016-10-13 10:50:00,66.89,66.93,66.83,66.86,237933.0,53.0329,53.0646,52.9853,53.0091,237933.0
2016-10-13 10:55:00,66.86,67.0,66.84,67.0,198846.0,53.0091,53.1201,52.9932,53.1201,198846.0
2016-10-13 11:00:00,67.0,67.03,66.83,66.85,224008.0,53.1201,53.1439,52.9853,53.0012,224008.0
2016-10-13 11:05:00,66.84,66.92,66.82,66.89,184512.0,52.9932,53.0567,52.9774,53.0329,184512.0
2016-10-13 11:10:00,66.88,67.0,66.85,66.99,135752.0,53.025,53.1201,53.0012,53.1122,135752.0
2016-10-13 11:15:00,66.99,67.13,66.99,67.11,245142.0,53.1122,53.2232,53.1122,53.2073,245142.0
2016-10-13 11:20:00,67.11,67.2,67.08,67.19,211060.0,53.2073,53.2787,53.1835,53.2707,211060.0
2016-10-13 11:25:00,67.18,67.24,67.16,67.17,156077.0,53.2628,53.3104,53.2469,53.2549,156077.0
2016-10-13 11:30:00,67.17,67.25,67.15,67.21,246249.0,53.2549,53.3183,53.239,53.2866,246249.0
2016-10-13 11:35:00,67.2,67.21,67.09,67.11,118607.0,53.2787,53.2866,53.1914,53.2073,118607.0
2016-10-13 11:40:00,67.11,67.14,67.08,67.09,80694.0,53.2073,53.2311,53.1835,53.1914,80694.0
2016-10-13 11:45:00,67.1,67.16,67.03,67.12,178532.0,53.1994,53.2469,53.1439,53.2152,178532.0
2016-10-13 11:50:00,67.12,67.14,67.07,67.08,77721.0,53.2152,53.2311,53.1756,53.1835,77721.0
2016-10-13 11:55:00,67.08,67.08,67.0,67.01,170893.0,53.1835,53.1835,53.1201,53.128,170893.0
2016-10-13 12:00:00,67.01,67.01,66.91,66.92,193984.0,53.128,53.128,53.0487,53.0567,193984.0
2016-10-13 12:05:00,66.92,67.03,66.91,67.03,109807.0,53.0567,53.1439,53.0487,53.1439,109807.0
2016-10-13 12:10:00,67.02,67.11,67.02,67.09,91163.0,53.1359,53.2073,53.1359,53.1914,91163.0
2016-10-13 12:15:00,67.1,67.17,67.08,67.16,119835.0,53.1994,53.2549,53.1835,53.2469,119835.0
2016-10-13 12:20:00,67.16,67.17,67.1,67.14,95859.0,53.2469,53.2549,53.1994,53.2311,95859.0
2016-10-13 12:25:00,67.14,67.2,67.12,67.17,86466.0,53.2311,53.2787,53.2152,53.2549,86466.0
2016-10-13 12:30:00,67.17,67.3,67.16,67.29,141992.0,53.2549,53.3579,53.2469,53.35,141992.0
2016-10-13 12:35:00,67.3,67.45,67.29,67.43,120080.0,53.3579,53.4769,53.35,53.461,120080.0
2016-10-13 12:40:00,67.43,67.52,67.43,67.48,141647.0,53.461,53.5324,53.461,53.5007,141647.0
2016-10-13 12:45:00,67.48,67.49,67.38,67.48,122470.0,53.5007,53.5086,53.4214,53.5007,122470.0
2016-10-13 12:50:00,67.49,67.49,67.4,67.4,77501.0,53.5086,53.5086,53.4372,53.4372,77501.0
2016-10-13 12:55:00,67.4,67.46,67.37,67.38,51078.0,53.4372,53.4848,53.4134,53.4214,51078.0
2016-10-13 13:00:00,67.38,67.4,67.32,67.38,75124.0,53.4214,53.4372,53.3738,53.4214,75124.0
2016-10-13 13:05:00,67.38,67.39,67.32,67.35,71961.0,53.4214,53.4293,53.3738,53.3976,71961.0
2016-10-13 13:10:00,67.34,67.37,67.27,67.29,89364.0,53.3897,53.4134,53.3342,53.35,89364.0
2016-10-13 13:15:00,67.3,67.34,67.29,67.33,83207.0,53.3579,53.3897,53.35,53.3817,83207.0
2016-10-13 13:20:00,67.33,67.34,67.27,67.32,121398.0,53.3817,53.3897,53.3342,53.3738,121398.0
2016-10-13 13:25:00,67.32,67.4,67.32,67.37,97212.0,53.3738,53.4372,53.3738,53.4134,97212.0
2016-10-13 13:30:00,67.37,67.41,67.31,67.35,112026.0,53.4134,53.4452,53.3659,53.3976,112026.0
2016-10-13 13:35:00,67.35,67.37,67.31,67.37,107738.0,53.3976,53.4134,53.3659,53.4134,107738.0
2016-10-13 13:40:00,67.37,67.4,67.29,67.3,82856.0,53.4134,53.4372,53.35,53.3579,82856.0
2016-10-13 13:45:00,67.31,67.34,67.29,67.31,44950.0,53.3659,53.3897,53.35,53.3659,44950.0
2016-10-13 13:50:00,67.3,67.47,67.3,67.46,84828.0,53.3579,53.4927,53.3579,53.4848,84828.0
2016-10-13 13:55:00,67.46,67.64,67.45,67.63,235803.0,53.4848,53.6275,53.4769,53.6196,235803.0
2016-10-13 14:00:00,67.64,67.64,67.51,67.61,135689.0,53.6275,53.6275,53.5244,53.6037,135689.0
2016-10-13 14:05:00,67.62,67.65,67.5,67.51,217345.0,53.6117,53.6354,53.5165,53.5244,217345.0
2016-10-13 14:10:00,67.51,67.53,67.46,67.53,77528.0,53.5244,53.5403,53.4848,53.5403,77528.0
2016-10-13 14:15:00,67.53,67.55,67.46,67.47,65909.0,53.5403,53.5562,53.4848,53.4927,65909.0
2016-10-13 14:20:00,67.48,67.57,67.48,67.54,103107.0,53.5007,53.572,53.5007,53.5482,103107.0
2016-10-13 14:25:00,67.54,67.61,67.5,67.57,158587.0,53.5482,53.6037,53.5165,53.572,158587.0
2016-10-13 14:30:00,67.57,67.62,67.54,67.55,117407.0,53.572,53.6117,53.5482,53.5562,117407.0
2016-10-13 14:35:00,67.55,67.59,67.53,67.58,95431.0,53.5562,53.5879,53.5403,53.5799,95431.0
2016-10-13 14:40:00,67.58,67.59,67.52,67.55,80986.0,53.5799,53.5879,53.5324,53.5562,80986.0
2016-10-13 14:45:00,67.54,67.6,67.52,67.57,140185.0,53.5482,53.5958,53.5324,53.572,140185.0
2016-10-13 14:50:00,67.57,67.66,67.54,67.65,82931.0,53.572,53.6434,53.5482,53.6354,82931.0
2016-10-13 14:55:00,67.64,67.69,67.57,67.64,131527.0,53.6275,53.6672,53.572,53.6275,131527.0
2016-10-13 15:00:00,67.64,67.65,67.57,67.63,81185.0,53.6275,53.6354,53.572,53.6196,81185.0
2016-10-13 15:05:00,67.62,67.67,67.57,67.66,116390.0,53.6117,53.6513,53.572,53.6434,116390.0
2016-10-13 15:10:00,67.66,67.74,67.65,67.72,116652.0,53.6434,53.7068,53.6354,53.6909,116652.0
2016-10-13 15:15:00,67.72,67.75,67.7,67.72,192284.0,53.6909,53.7147,53.6751,53.6909,192284.0
2016-10-13 15:20:00,67.72,67.84,67.72,67.83,164554.0,53.6909,53.7861,53.6909,53.7781,164554.0
2016-10-13 15:25:00,67.83,67.84,67.73,67.77,228226.0,53.7781,53.7861,53.6989,53.7306,228226.0
2016-10-13 15:30:00,67.77,67.79,67.68,67.75,213397.0,53.7306,53.7464,53.6592,53.7147,213397.0
2016-10-13 15:35:00,67.76,67.81,67.75,67.8,238051.0,53.7226,53.7623,53.7147,53.7544,238051.0
2016-10-13 15:40:00,67.8,67.87,67.78,67.82,340049.0,53.7544,53.8099,53.7385,53.7702,340049.0
2016-10-13 15:45:00,67.81,67.83,67.77,67.78,293800.0,53.7623,53.7781,53.7306,53.7385,293800.0
2016-10-13 15:50:00,67.77,67.81,67.73,67.79,488188.0,53.7306,53.7623,53.6989,53.7464,488188.0
2016-10-13 15:55:00,67.78,67.8,67.66,67.79,787780.0,53.7385,53.7544,53.6434,53.7464,787780.0
2016-10-14 09:30:00,68.8,69.03,68.61,68.63,1390441.0,54.5472,54.7296,54.3966,54.4124,1390441.0
2016-10-14 09:35:00,68.62,68.67,68.35,68.55,1066336.0,54.4045,54.4441,54.1904,54.349,1066336.0
2016-10-14 09:40:00,68.55,68.77,68.52,68.6,828001.0,54.349,54.5234,54.3252,54.3886,828001.0
2016-10-14 09:45:00,68.59,68.71,68.52,68.55,725118.0,54.3807,54.4758,54.3252,54.349,725118.0
2016-10-14 09:50:00,68.56,68.57,68.3,68.44,728470.0,54.3569,54.3648,54.1508,54.2618,728470.0
2016-10-14 09:55:00,68.42,68.5,68.31,68.34,317648.0,54.2459,54.3093,54.1587,54.1825,317648.0
2016-10-14 10:00:00,68.33,68.37,68.18,68.31,526078.0,54.1746,54.2063,54.0556,54.1587,526078.0
2016-10-14 10:05:00,68.31,68.47,68.25,68.42,417547.0,54.1587,54.2856,54.1111,54.2459,417547.0
2016-10-14 10:10:00,68.42,68.5,68.36,68.37,290733.0,54.2459,54.3093,54.1984,54.2063,290733.0
2016-10-14 10:15:00,68.38,68.53,68.37,68.48,229085.0,54.2142,54.3331,54.2063,54.2935,229085.0
2016-10-14 10:20:00,68.47,68.53,68.38,68.41,169516.0,54.2856,54.3331,54.2142,54.238,169516.0
2016-10-14 10:25:00,68.4,68.41,68.1,68.15,293901.0,54.2301,54.238,53.9922,54.0319,293901.0
2016-10-14 10:30:00,68.15,68.3,68.08,68.09,239030.0,54.0319,54.1508,53.9764,53.9843,239030.0
2016-10-14 10:35:00,68.08,68.18,68.07,68.17,307032.0,53.9764,54.0556,53.9684,54.0477,307032.0
2016-10-14 10:40:00,68.17,68.18,67.95,68.03,297167.0,54.0477,54.0556,53.8733,53.9367,297167.0
2016-10-14 10:45:00,68.03,68.1,67.94,67.95,249367.0,53.9367,53.9922,53.8654,53.8733,249367.0
2016-10-14 10:50:00,67.95,67.96,67.77,67.94,557390.0,53.8733,53.8812,53.7306,53.8654,557390.0
2016-10-14 10:55:00,67.94,68.01,67.87,67.88,295757.0,53.8654,53.9209,53.8099,53.8178,295757.0
2016-10-14 11:00:00,67.87,67.9,67.74,67.8,195299.0,53.8099,53.8336,53.7068,53.7544,195299.0
2016-10-14 11:05:00,67.79,67.85,67.69,67.72,311395.0,53.7464,53.794,53.6672,53.6909,311395.0
2016-10-14 11:10:00,67.72,67.75,67.55,67.57,364866.0,53.6909,53.7147,53.5562,53.572,364866.0
2016-10-14 11:15:00,67.57,67.72,67.57,67.69,172554.0,53.572,53.6909,53.572,53.6672,172554.0
2016-10-14 11:20:00,67.69,67.83,67.64,67.81,475475.0,53.6672,53.7781,53.6275,53.7623,475475.0
2016-10-14 11:25:00,67.81,67.87,67.77,67.78,247480.0,53.7623,53.8099,53.7306,53.7385,247480.0
2016-10-14 11:30:00,67.77,67.77,67.62,67.69,263014.0,53.7306,53.7306,53.6117,53.6672,263014.0
2016-10-14 11:35:00,67.69,67.76,67.66,67.71,257582.0,53.6672,53.7226,53.6434,53.683,257582.0
2016-10-14 11:40:00,67.7,67.7,67.57,67.57,277992.0,53.6751,53.6751,53.572,53.572,277992.0
2016-10-14 11:45:00,67.58,67.61,67.5,67.56,276087.0,53.5799,53.6037,53.5165,53.5641,276087.0
2016-10-14 11:50:00,67.56,67.67,67.55,67.66,229964.0,53.5641,53.6513,53.5562,53.6434,229964.0
2016-10-14 11:55:00,67.66,67.69,67.61,67.63,185533.0,53.6434,53.6672,53.6037,53.6196,185533.0
2016-10-14 12:00:00,67.62,67.63,67.49,67.53,325550.0,53.6117,53.6196,53.5086,53.5403,325550.0
2016-10-14 12:05:00,67.52,67.55,67.44,67.47,183043.0,53.5324,53.5562,53.4689,53.4927,183043.0
2016-10-14 12:10:00,67.46,67.47,67.3,67.42,367204.0,53.4848,53.4927,53.3579,53.4531,367204.0
2016-10-14 12:15:00,67.42,67.43,67.32,67.4,230596.0,53.4531,53.461,53.3738,53.4372,230596.0
2016-10-14 12:20:00,67.39,67.45,67.37,67.44,171883.0,53.4293,53.4769,53.4134,53.4689,171883.0
2016-10-14 12:25:00,67.43,67.54,67.4,67.53,141510.0,53.461,53.5482,53.4372,53.5403,141510.0
2016-10-14 12:30:00,67.54,67.68,67.53,67.64,206797.0,53.5482,53.6592,53.5403,53.6275,206797.0
2016-10-14 12:35:00,67.64,67.79,67.63,67.75,162247.0,53.6275,53.7464,53.6196,53.7147,162247.0
2016-10-14 12:40:00,67.74,67.8,67.69,67.73,254274.0,53.7068,53.7544,53.6672,53.6989,254274.0
2016-10-14 12:45:00,67.74,67.76,67.63,67.64,211246.0,53.7068,53.7226,53.6196,53.6275,211246.0
2016-10-14 12:50:00,67.65,67.7,67.61,67.69,80792.0,53.6354,53.6751,53.6037,53.6672,80792.0
2016-10-14 12:55:00,67.69,67.7,67.66,67.68,55804.0,53.6672,53.6751,53.6434,53.6592,55804.0
2016-10-14 13:00:00,67.67,67.68,67.59,67.59,84787.0,53.6513,53.6592,53.5879,53.5879,84787.0
2016-10-14 13:05:00,67.59,67.76,67.58,67.75,134844.0,53.5879,53.7226,53.5799,53.7147,134844.0
2016-10-14 13:10:00,67.76,67.76,67.63,67.65,174140.0,53.7226,53.7226,53.6196,53.6354,174140.0
2016-10-14 13:15:00,67.64,67.75,67.63,67.74,69067.0,53.6275,53.7147,53.6196,53.7068,69067.0
2016-10-14 13:20:00,67.74,67.86,67.71,67.86,155440.0,53.7068,53.8019,53.683,53.8019,155440.0
2016-10-14 13:25:00,67.87,67.88,67.77,67.8,110263.0,53.8099,53.8178,53.7306,53.7544,110263.0
2016-10-14 13:30:00,67.79,67.87,67.66,67.86,211197.0,53.7464,53.8099,53.6434,53.8019,211197.0
2016-10-14 13:35:00,67.86,67.93,67.74,67.81,200783.0,53.8019,53.8574,53.7068,53.7623,200783.0
2016-10-14 13:40:00,67.81,67.81,67.65,67.74,103718.0,53.7623,53.7623,53.6354,53.7068,103718.0
2016-10-14 13:45:00,67.75,67.79,67.69,67.75,85223.0,53.7147,53.7464,53.6672,53.7147,85223.0
2016-10-14 13:50:00,67.74,67.74,67.61,67.64,138238.0,53.7068,53.7068,53.6037,53.6275,138238.0
2016-10-14 13:55:00,67.64,67.77,67.63,67.75,115104.0,53.6275,53.7306,53.6196,53.7147,115104.0
2016-10-14 14:00:00,67.74,67.75,67.63,67.63,158331.0,53.7068,53.7147,53.6196,53.6196,158331.0
2016-10-14 14:05:00,67.63,67.66,67.58,67.61,96799.0,53.6196,53.6434,53.5799,53.6037,96799.0
2016-10-14 14:10:00,67.6,67.61,67.51,67.56,134955.0,53.5958,53.6037,53.5244,53.5641,134955.0
2016-10-14 14:15:00,67.56,67.64,67.54,67.64,146303.0,53.5641,53.6275,53.5482,53.6275,146303.0
2016-10-14 14:20:00,67.63,67.8,67.63,67.76,147620.0,53.6196,53.7544,53.6196,53.7226,147620.0
2016-10-14 14:25:00,67.75,67.91,67.75,67.91,242653.0,53.7147,53.8416,53.7147,53.8416,242653.0
2016-10-14 14:30:00,67.91,67.93,67.67,67.68,244601.0,53.8416,53.8574,53.6513,53.6592,244601.0
2016-10-14 14:35:00,67.68,67.7,67.65,67.66,93947.0,53.6592,53.6751,53.6354,53.6434,93947.0
2016-10-14 14:40:00,67.65,67.69,67.6,67.66,84746.0,53.6354,53.6672,53.5958,53.6434,84746.0
2016-10-14 14:45:00,67.66,67.68,67.61,67.68,96470.0,53.6434,53.6592,53.6037,53.6592,96470.0
2016-10-14 14:50:00,67.67,67.73,67.65,67.65,159855.0,53.6513,53.6989,53.6354,53.6354,159855.0
2016-10-14 14:55:00,67.66,67.71,67.63,67.69,155793.0,53.6434,53.683,53.6196,53.6672,155793.0
2016-10-14 15:00:00,67.7,67.75,67.65,67.66,99791.0,53.6751,53.7147,53.6354,53.6434,99791.0
2016-10-14 15:05:00,67.66,67.77,67.65,67.77,118139.0,53.6434,53.7306,53.6354,53.7306,118139.0
2016-10-14 15:10:00,67.76,67.8,67.74,67.74,132473.0,53.7226,53.7544,53.7068,53.7068,132473.0
2016-10-14 15:15:00,67.75,67.78,67.73,67.73,138687.0,53.7147,53.7385,53.6989,53.6989,138687.0
2016-10-14 15:20:00,67.73,67.75,67.69,67.72,151800.0,53.6989,53.7147,53.6672,53.6909,151800.0
2016-10-14 15:25:00,67.72,67.72,67.69,67.7,119353.0,53.6909,53.6909,53.6672,53.6751,119353.0
2016-10-14 15:30:00,67.7,67.71,67.55,67.61,342048.0,53.6751,53.683,53.5562,53.6037,342048.0
2016-10-14 15:35:00,67.61,67.74,67.61,67.74,198933.0,53.6037,53.7068,53.6037,53.7068,198933.0
2016-10-14 15:40:00,67.74,67.77,67.67,67.7,195216.0,53.7068,53.7306,53.6513,53.6751,195216.0
2016-10-14 15:45:00,67.7,67.71,67.64,67.67,254166.0,53.6751,53.683,53.6275,53.6513,254166.0
2016-10-14 15:50:00,67.66,67.68,67.58,67.61,343300.0,53.6434,53.6592,53.5799,53.6037,343300.0
2016-10-14 15:55:00,67.61,67.62,67.5,67.54,995816.0,53.6037,53.6117,53.5165,53.5482,995816.0
2016-10-17 09:30:00,67.42,67.6,67.32,67.47,491758.0,53.4531,53.5958,53.3738,53.4927,491758.0
2016-10-17 09:35:00,67.48,67.61,67.46,67.51,357906.0,53.5007,53.6037,53.4848,53.5244,357906.0
2016-10-17 09:40:00,67.51,67.67,67.51,67.58,290668.0,53.5244,53.6513,53.5244,53.5799,290668.0
2016-10-17 09:45:00,67.58,67.61,67.47,67.57,265430.0,53.5799,53.6037,53.4927,53.572,265430.0
2016-10-17 09:50:00,67.58,67.59,67.33,67.33,271621.0,53.5799,53.5879,53.3817,53.3817,271621.0
2016-10-17 09:55:00,67.33,67.5,67.29,67.39,266869.0,53.3817,53.5165,53.35,53.4293,266869.0
2016-10-17 10:00:00,67.4,67.5,67.38,67.47,234231.0,53.4372,53.5165,53.4214,53.4927,234231.0
2016-10-17 10:05:00,67.46,67.49,67.34,67.47,282740.0,53.4848,53.5086,53.3897,53.4927,282740.0
2016-10-17 10:10:00,67.48,67.63,67.48,67.56,225827.0,53.5007,53.6196,53.5007,53.5641,225827.0
2016-10-17 10:15:00,67.57,67.59,67.39,67.55,148852.0,53.572,53.5879,53.4293,53.5562,148852.0
2016-10-17 10:20:00,67.55,67.71,67.5,67.69,161280.0,53.5562,53.683,53.5165,53.6672,161280.0
2016-10-17 10:25:00,67.7,67.79,67.69,67.71,145354.0,53.6751,53.7464,53.6672,53.683,145354.0
2016-10-17 10:30:00,67.72,67.77,67.6,67.6,130693.0,53.6909,53.7306,53.5958,53.5958,130693.0
2016-10-17 10:35:00,67.61,67.7,67.6,67.66,99904.0,53.6037,53.6751,53.5958,53.6434,99904.0
2016-10-17 10:40:00,67.66,67.67,67.57,67.61,93341.0,53.6434,53.6513,53.572,53.6037,93341.0
2016-10-17 10:45:00,67.6,67.62,67.51,67.53,90909.0,53.5958,53.6117,53.5244,53.5403,90909.0
2016-10-17 10:50:00,67.53,67.55,67.42,67.46,164237.0,53.5403,53.5562,53.4531,53.4848,164237.0
2016-10-17 10:55:00,67.47,67.58,67.42,67.55,133875.0,53.4927,53.5799,53.4531,53.5562,133875.0
2016-10-17 11:00:00,67.55,67.58,67.49,67.54,224706.0,53.5562,53.5799,53.5086,53.5482,224706.0
2016-10-17 11:05:00,67.55,67.58,67.49,67.55,75426.0,53.5562,53.5799,53.5086,53.5562,75426.0
2016-10-17 11:10:00,67.54,67.54,67.47,67.49,85271.0,53.5482,53.5482,53.4927,53.5086,85271.0
2016-10-17 11:15:00,67.49,67.52,67.43,67.5,59269.0,53.5086,53.5324,53.461,53.5165,59269.0
2016-10-17 11:20:00,67.49,67.49,67.38,67.42,88865.0,53.5086,53.5086,53.4214,53.4531,88865.0
2016-10-17 11:25:00,67.42,67.42,67.29,67.32,346843.0,53.4531,53.4531,53.35,53.3738,346843.0
2016-10-17 11:30:00,67.33,67.38,67.32,67.37,82037.0,53.3817,53.4214,53.3738,53.4134,82037.0
2016-10-17 11:35:00,67.37,67.39,67.31,67.36,129514.0,53.4134,53.4293,53.3659,53.4055,129514.0
2016-10-17 11:40:00,67.35,67.36,67.28,67.34,101507.0,53.3976,53.4055,53.3421,53.3897,101507.0
2016-10-17 11:45:00,67.34,67.36,67.29,67.34,81655.0,53.3897,53.4055,53.35,53.3897,81655.0
2016-10-17 11:50:00,67.34,67.43,67.34,67.43,79663.0,53.3897,53.461,53.3897,53.461,79663.0
2016-10-17 11:55:00,67.43,67.46,67.39,67.41,108304.0,53.461,53.4848,53.4293,53.4452,108304.0
2016-10-17 12:00:00,67.4,67.41,67.35,67.39,152464.0,53.4372,53.4452,53.3976,53.4293,152464.0
2016-10-17 12:05:00,67.39,67.41,67.3,67.32,97843.0,53.4293,53.4452,53.3579,53.3738,97843.0
2016-10-17 12:10:00,67.31,67.34,67.24,67.32,121017.0,53.3659,53.3897,53.3104,53.3738,121017.0
2016-10-17 12:15:00,67.31,67.35,67.29,67.31,55492.0,53.3659,53.3976,53.35,53.3659,55492.0
2016-10-17 12:20:00,67.31,67.36,67.3,67.31,70263.0,53.3659,53.4055,53.3579,53.3659,70263.0
2016-10-17 12:25:00,67.31,67.32,67.22,67.23,87454.0,53.3659,53.3738,53.2945,53.3024,87454.0
2016-10-17 12:30:00,67.22,67.26,67.21,67.26,124604.0,53.2945,53.3262,53.2866,53.3262,124604.0
2016-10-17 12:35:00,67.26,67.29,67.23,67.24,60476.0,53.3262,53.35,53.3024,53.3104,60476.0
2016-10-17 12:40:00,67.23,67.24,67.16,67.18,97886.0,53.3024,53.3104,53.2469,53.2628,97886.0
2016-10-17 12:45:00,67.18,67.2,67.14,67.16,111485.0,53.2628,53.2787,53.2311,53.2469,111485.0
2016-10-17 12:50:00,67.17,67.18,67.04,67.04,230499.0,53.2549,53.2628,53.1518,53.1518,230499.0
2016-10-17 12:55:00,67.04,67.13,67.02,67.11,139024.0,53.1518,53.2232,53.1359,53.2073,139024.0
2016-10-17 13:00:00,67.11,67.17,67.07,67.09,69350.0,53.2073,53.2549,53.1756,53.1914,69350.0
2016-10-17 13:05:00,67.1,67.13,67.08,67.1,77455.0,53.1994,53.2232,53.1835,53.1994,77455.0
2016-10-17 13:10:00,67.1,67.11,67.05,67.08,93513.0,53.1994,53.2073,53.1597,53.1835,93513.0
2016-10-17 13:15:00,67.08,67.08,67.0,67.02,119233.0,53.1835,53.1835,53.1201,53.1359,119233.0
2016-10-17 13:20:00,67.02,67.02,66.95,66.95,246657.0,53.1359,53.1359,53.0805,53.0805,246657.0
2016-10-17 13:25:00,66.96,66.99,66.9,66.98,142481.0,53.0884,53.1122,53.0408,53.1042,142481.0
2016-10-17 13:30:00,66.98,66.98,66.89,66.93,118845.0,53.1042,53.1042,53.0329,53.0646,118845.0
2016-10-17 13:35:00,66.93,66.94,66.9,66.92,80905.0,53.0646,53.0725,53.0408,53.0567,80905.0
2016-10-17 13:40:00,66.92,66.97,66.92,66.94,129522.0,53.0567,53.0963,53.0567,53.0725,129522.0
2016-10-17 13:45:00,66.95,66.96,66.86,66.86,99435.0,53.0805,53.0884,53.0091,53.0091,99435.0
2016-10-17 13:50:00,66.87,66.87,66.82,66.83,225340.0,53.017,53.017,52.9774,52.9853,225340.0
2016-10-17 13:55:00,66.83,66.84,66.73,66.78,191970.0,52.9853,52.9932,52.906,52.9457,191970.0
2016-10-17 14:00:00,66.78,66.91,66.77,66.9,237777.0,52.9457,53.0487,52.9377,53.0408,237777.0
2016-10-17 14:05:00,66.91,66.93,66.86,66.93,100718.0,53.0487,53.0646,53.0091,53.0646,100718.0
2016-10-17 14:10:00,66.93,67.01,66.91,67.01,121027.0,53.0646,53.128,53.0487,53.128,121027.0
2016-10-17 14:15:00,67.01,67.07,66.99,67.01,215152.0,53.128,53.1756,53.1122,53.128,215152.0
2016-10-17 14:20:00,67.01,67.06,67.0,67.02,57935.0,53.128,53.1677,53.1201,53.1359,57935.0
2016-10-17 14:25:00,67.03,67.06,66.98,67.06,72461.0,53.1439,53.1677,53.1042,53.1677,72461.0
2016-10-17 14:30:00,67.06,67.06,66.98,66.98,51079.0,53.1677,53.1677,53.1042,53.1042,51079.0
2016-10-17 14:35:00,66.98,67.01,66.97,66.99,55403.0,53.1042,53.128,53.0963,53.1122,55403.0
2016-10-17 14:40:00,66.98,67.03,66.97,67.03,39734.0,53.1042,53.1439,53.0963,53.1439,39734.0
2016-10-17 14:45:00,67.03,67.06,67.01,67.03,47170.0,53.1439,53.1677,53.128,53.1439,47170.0
2016-10-17 14:50:00,67.03,67.06,67.02,67.05,77930.0,53.1439,53.1677,53.1359,53.1597,77930.0
2016-10-17 14:55:00,67.06,67.1,67.03,67.09,149072.0,53.1677,53.1994,53.1439,53.1914,149072.0
2016-10-17 15:00:00,67.09,67.11,67.05,67.09,104630.0,53.1914,53.2073,53.1597,53.1914,104630.0
2016-10-17 15:05:00,67.09,67.09,67.03,67.05,90531.0,53.1914,53.1914,53.1439,53.1597,90531.0
2016-10-17 15:10:00,67.04,67.04,66.91,66.92,100901.0,53.1518,53.1518,53.0487,53.0567,100901.0
2016-10-17 15:15:00,66.93,66.96,66.91,66.93,87711.0,53.0646,53.0884,53.0487,53.0646,87711.0
2016-10-17 15:20:00,66.93,67.03,66.93,67.03,121130.0,53.0646,53.1439,53.0646,53.1439,121130.0
2016-10-17 15:25:00,67.03,67.04,66.99,67.03,135961.0,53.1439,53.1518,53.1122,53.1439,135961.0
2016-10-17 15:30:00,67.03,67.04,66.96,67.01,197444.0,53.1439,53.1518,53.0884,53.128,197444.0
2016-10-17 15:35:00,67.01,67.11,67.0,67.08,164032.0,53.128,53.2073,53.1201,53.1835,164032.0
2016-10-17 15:40:00,67.08,67.11,67.07,67.07,235188.0,53.1835,53.2073,53.1756,53.1756,235188.0
2016-10-17 15:45:00,67.08,67.13,67.07,67.12,304302.0,53.1835,53.2232,53.1756,53.2152,304302.0
2016-10-17 15:50:00,67.11,67.13,67.1,67.13,259067.0,53.2073,53.2232,53.1994,53.2232,259067.0
2016-10-17 15:55:00,67.13,67.17,67.12,67.16,1008448.0,53.2232,53.2549,53.2152,53.2469,1008448.0
2016-10-18 09:30:00,67.85,68.09,67.84,68.08,715351.0,53.794,53.9843,53.7861,53.9764,715351.0
2016-10-18 09:35:00,68.08,68.13,67.88,68.01,422048.0,53.9764,54.016,53.8178,53.9209,422048.0
2016-10-18 09:40:00,68.02,68.18,68.01,68.14,414094.0,53.9288,54.0556,53.9209,54.0239,414094.0
2016-10-18 09:45:00,68.14,68.2,68.12,68.2,259182.0,54.0239,54.0715,54.0081,54.0715,259182.0
2016-10-18 09:50:00,68.2,68.21,67.96,67.97,391126.0,54.0715,54.0794,53.8812,53.8891,391126.0
2016-10-18 09:55:00,67.97,68.01,67.93,67.98,198310.0,53.8891,53.9209,53.8574,53.8971,198310.0
2016-10-18 10:00:00,67.98,67.98,67.87,67.9,210934.0,53.8971,53.8971,53.8099,53.8336,210934.0
2016-10-18 10:05:00,67.9,67.97,67.89,67.94,174917.0,53.8336,53.8891,53.8257,53.8654,174917.0
2016-10-18 10:10:00,67.94,67.97,67.87,67.88,156175.0,53.8654,53.8891,53.8099,53.8178,156175.0
2016-10-18 10:15:00,67.87,67.9,67.74,67.74,122949.0,53.8099,53.8336,53.7068,53.7068,122949.0
2016-10-18 10:20:00,67.74,67.75,67.6,67.63,264612.0,53.7068,53.7147,53.5958,53.6196,264612.0
2016-10-18 10:25:00,67.63,67.68,67.6,67.6,128582.0,53.6196,53.6592,53.5958,53.5958,128582.0
2016-10-18 10:30:00,67.61,67.75,67.61,67.72,169164.0,53.6037,53.7147,53.6037,53.6909,169164.0
2016-10-18 10:35:00,67.72,67.78,67.68,67.76,155653.0,53.6909,53.7385,53.6592,53.7226,155653.0
2016-10-18 10:40:00,67.76,67.78,67.68,67.77,138477.0,53.7226,53.7385,53.6592,53.7306,138477.0
2016-10-18 10:45:00,67.77,67.78,67.69,67.73,119897.0,53.7306,53.7385,53.6672,53.6989,119897.0
2016-10-18 10:50:00,67.73,67.74,67.65,67.67,93811.0,53.6989,53.7068,53.6354,53.6513,93811.0
2016-10-18 10:55:00,67.67,67.68,67.62,67.65,87991.0,53.6513,53.6592,53.6117,53.6354,87991.0
2016-10-18 11:00:00,67.65,67.72,67.64,67.7,58835.0,53.6354,53.6909,53.6275,53.6751,58835.0
2016-10-18 11:05:00,67.7,67.77,67.7,67.75,88003.0,53.6751,53.7306,53.6751,53.7147,88003.0
2016-10-18 11:10:00,67.75,67.76,67.68,67.71,95157.0,53.7147,53.7226,53.6592,53.683,95157.0
2016-10-18 11:15:00,67.7,67.71,67.65,67.66,144755.0,53.6751,53.683,53.6354,53.6434,144755.0
2016-10-18 11:20:00,67.65,67.69,67.64,67.67,130884.0,53.6354,53.6672,53.6275,53.6513,130884.0
2016-10-18 11:25:00,67.68,67.74,67.67,67.73,81167.0,53.6592,53.7068,53.6513,53.6989,81167.0
2016-10-18 11:30:00,67.73,67.75,67.65,67.65,91560.0,53.6989,53.7147,53.6354,53.6354,91560.0
2016-10-18 11:35:00,67.65,67.68,67.62,67.67,116453.0,53.6354,53.6592,53.6117,53.6513,116453.0
2016-10-18 11:40:00,67.68,67.73,67.66,67.7,47804.0,53.6592,53.6989,53.6434,53.6751,47804.0
2016-10-18 11:45:00,67.7,67.74,67.66,67.73,71820.0,53.6751,53.7068,53.6434,53.6989,71820.0
2016-10-18 11:50:00,67.73,67.75,67.69,67.73,82971.0,53.6989,53.7147,53.6672,53.6989,82971.0
2016-10-18 11:55:00,67.73,67.78,67.73,67.78,87903.0,53.6989,53.7385,53.6989,53.7385,87903.0
2016-10-18 12:00:00,67.78,67.81,67.71,67.73,98123.0,53.7385,53.7623,53.683,53.6989,98123.0
2016-10-18 12:05:00,67.72,67.76,67.69,67.71,48924.0,53.6909,53.7226,53.6672,53.683,48924.0
2016-10-18 12:10:00,67.72,67.76,67.68,67.68,45265.0,53.6909,53.7226,53.6592,53.6592,45265.0
2016-10-18 12:15:00,67.68,67.73,67.67,67.7,47762.0,53.6592,53.6989,53.6513,53.6751,47762.0
2016-10-18 12:20:00,67.7,67.71,67.63,67.66,76855.0,53.6751,53.683,53.6196,53.6434,76855.0
2016-10-18 12:25:00,67.66,67.72,67.64,67.72,57065.0,53.6434,53.6909,53.6275,53.6909,57065.0
2016-10-18 12:30:00,67.72,67.74,67.66,67.66,48220.0,53.6909,53.7068,53.6434,53.6434,48220.0
2016-10-18 12:35:00,67.67,67.71,67.66,67.7,44178.0,53.6513,53.683,53.6434,53.6751,44178.0
2016-10-18 12:40:00,67.71,67.73,67.65,67.65,36211.0,53.683,53.6989,53.6354,53.6354,36211.0
2016-10-18 12:45:00,67.66,67.67,67.64,67.66,36425.0,53.6434,53.6513,53.6275,53.6434,36425.0
2016-10-18 12:50:00,67.66,67.7,67.65,67.67,32561.0,53.6434,53.6751,53.6354,53.6513,32561.0
2016-10-18 12:55:00,67.67,67.68,67.61,67.64,81662.0,53.6513,53.6592,53.6037,53.6275,81662.0
2016-10-18 13:00:00,67.64,67.65,67.61,67.64,50850.0,53.6275,53.6354,53.6037,53.6275,50850.0
2016-10-18 13:05:00,67.64,67.7,67.63,67.69,268617.0,53.6275,53.6751,53.6196,53.6672,268617.0
2016-10-18 13:10:00,67.7,67.72,67.69,67.71,33585.0,53.6751,53.6909,53.6672,53.683,33585.0
2016-10-18 13:15:00,67.7,67.72,67.65,67.69,46213.0,53.6751,53.6909,53.6354,53.6672,46213.0
2016-10-18 13:20:00,67.69,67.69,67.65,67.66,45102.0,53.6672,53.6672,53.6354,53.6434,45102.0
2016-10-18 13:25:00,67.66,67.71,67.65,67.69,59152.0,53.6434,53.683,53.6354,53.6672,59152.0
2016-10-18 13:30:00,67.69,67.7,67.63,67.65,125490.0,53.6672,53.6751,53.6196,53.6354,125490.0
2016-10-18 13:35:00,67.65,67.72,67.64,67.7,41835.0,53.6354,53.6909,53.6275,53.6751,41835.0
2016-10-18 13:40:00,67.71,67.71,67.68,67.71,39377.0,53.683,53.683,53.6592,53.683,39377.0
2016-10-18 13:45:00,67.7,67.71,67.67,67.67,33312.0,53.6751,53.683,53.6513,53.6513,33312.0
2016-10-18 13:50:00,67.67,67.73,67.66,67.72,61519.0,53.6513,53.6989,53.6434,53.6909,61519.0
2016-10-18 13:55:00,67.73,67.8,67.71,67.79,79720.0,53.6989,53.7544,53.683,53.7464,79720.0
2016-10-18 14:00:00,67.78,67.82,67.75,67.81,83543.0,53.7385,53.7702,53.7147,53.7623,83543.0
2016-10-18 14:05:00,67.82,67.82,67.76,67.77,72556.0,53.7702,53.7702,53.7226,53.7306,72556.0
2016-10-18 14:10:00,67.76,67.77,67.71,67.73,65064.0,53.7226,53.7306,53.683,53.6989,65064.0
2016-10-18 14:15:00,67.73,67.73,67.64,67.65,105820.0,53.6989,53.6989,53.6275,53.6354,105820.0
2016-10-18 14:20:00,67.65,67.72,67.64,67.71,69626.0,53.6354,53.6909,53.6275,53.683,69626.0
2016-10-18 14:25:00,67.71,67.74,67.7,67.73,41169.0,53.683,53.7068,53.6751,53.6989,41169.0
2016-10-18 14:30:00,67.73,67.76,67.72,67.73,65958.0,53.6989,53.7226,53.6909,53.6989,65958.0
2016-10-18 14:35:00,67.73,67.76,67.72,67.73,40747.0,53.6989,53.7226,53.6909,53.6989,40747.0
2016-10-18 14:40:00,67.73,67.74,67.72,67.73,30101.0,53.6989,53.7068,53.6909,53.6989,30101.0
2016-10-18 14:45:00,67.73,67.77,67.69,67.77,56906.0,53.6989,53.7306,53.6672,53.7306,56906.0
2016-10-18 14:50:00,67.76,67.77,67.72,67.72,67361.0,53.7226,53.7306,53.6909,53.6909,67361.0
2016-10-18 14:55:00,67.72,67.77,67.72,67.76,38634.0,53.6909,53.7306,53.6909,53.7226,38634.0
2016-10-18 15:00:00,67.77,67.77,67.71,67.74,55527.0,53.7306,53.7306,53.683,53.7068,55527.0
2016-10-18 15:05:00,67.75,67.75,67.71,67.75,58673.0,53.7147,53.7147,53.683,53.7147,58673.0
2016-10-18 15:10:00,67.75,67.75,67.73,67.75,49218.0,53.7147,53.7147,53.6989,53.7147,49218.0
2016-10-18 15:15:00,67.75,67.75,67.71,67.73,96354.0,53.7147,53.7147,53.683,53.6989,96354.0
2016-10-18 15:20:00,67.73,67.76,67.72,67.73,58936.0,53.6989,53.7226,53.6909,53.6989,58936.0
2016-10-18 15:25:00,67.74,67.75,67.7,67.71,100081.0,53.7068,53.7147,53.6751,53.683,100081.0
2016-10-18 15:30:00,67.71,67.71,67.64,67.65,122662.0,53.683,53.683,53.6275,53.6354,122662.0
2016-10-18 15:35:00,67.65,67.66,67.59,67.59,253036.0,53.6354,53.6434,53.5879,53.5879,253036.0
2016-10-18 15:40:00,67.59,67.6,67.54,67.57,230922.0,53.5879,53.5958,53.5482,53.572,230922.0
2016-10-18 15:45:00,67.58,67.65,67.56,67.61,404569.0,53.5799,53.6354,53.5641,53.6037,404569.0
2016-10-18 15:50:00,67.61,67.62,67.57,67.58,306576.0,53.6037,53.6117,53.572,53.5799,306576.0
2016-10-18 15:55:00,67.57,67.71,67.57,67.7,829445.0,53.572,53.683,53.572,53.6751,829445.0
2016-10-19 09:30:00,67.81,68.09,67.81,68.07,411647.0,53.7623,53.9843,53.7623,53.9684,411647.0
2016-10-19 09:35:00,68.07,68.2,68.07,68.18,224522.0,53.9684,54.0715,53.9684,54.0556,224522.0
2016-10-19 09:40:00,68.18,68.19,67.93,67.93,277417.0,54.0556,54.0636,53.8574,53.8574,277417.0
2016-10-19 09:45:00,67.93,68.01,67.87,67.99,291377.0,53.8574,53.9209,53.8099,53.905,291377.0
2016-10-19 09:50:00,68.0,68.2,67.95,68.2,546576.0,53.9129,54.0715,53.8733,54.0715,546576.0
2016-10-19 09:55:00,68.2,68.25,68.12,68.12,298310.0,54.0715,54.1111,54.0081,54.0081,298310.0
2016-10-19 10:00:00,68.13,68.13,68.02,68.02,209372.0,54.016,54.016,53.9288,53.9288,209372.0
2016-10-19 10:05:00,68.02,68.03,67.91,67.98,176253.0,53.9288,53.9367,53.8416,53.8971,176253.0
2016-10-19 10:10:00,67.97,68.12,67.94,68.11,205317.0,53.8891,54.0081,53.8654,54.0001,205317.0
2016-10-19 10:15:00,68.11,68.11,68.01,68.09,134873.0,54.0001,54.0001,53.9209,53.9843,134873.0
2016-10-19 10:20:00,68.09,68.14,68.06,68.08,123392.0,53.9843,54.0239,53.9605,53.9764,123392.0
2016-10-19 10:25:00,68.08,68.15,68.06,68.15,141557.0,53.9764,54.0319,53.9605,54.0319,141557.0
2016-10-19 10:30:00,68.14,68.31,68.13,68.23,402177.0,54.0239,54.1587,54.016,54.0953,402177.0
2016-10-19 10:35:00,68.24,68.27,68.22,68.27,105965.0,54.1032,54.127,54.0874,54.127,105965.0
2016-10-19 10:40:00,68.27,68.41,68.27,68.41,197889.0,54.127,54.238,54.127,54.238,197889.0
2016-10-19 10:45:00,68.42,68.5,68.42,68.46,199521.0,54.2459,54.3093,54.2459,54.2776,199521.0
2016-10-19 10:50:00,68.47,68.49,68.37,68.38,149732.0,54.2856,54.3014,54.2063,54.2142,149732.0
2016-10-19 10:55:00,68.38,68.43,68.37,68.39,70173.0,54.2142,54.2539,54.2063,54.2221,70173.0
2016-10-19 11:00:00,68.39,68.41,68.31,68.34,102879.0,54.2221,54.238,54.1587,54.1825,102879.0
2016-10-19 11:05:00,68.33,68.4,68.32,68.36,148650.0,54.1746,54.2301,54.1666,54.1984,148650.0
2016-10-19 11:10:00,68.36,68.36,68.21,68.22,129697.0,54.1984,54.1984,54.0794,54.0874,129697.0
2016-10-19 11:15:00,68.22,68.27,68.19,68.24,173305.0,54.0874,54.127,54.0636,54.1032,173305.0
2016-10-19 11:20:00,68.23,68.26,68.15,68.16,124948.0,54.0953,54.1191,54.0319,54.0398,124948.0
2016-10-19 11:25:00,68.17,68.25,68.16,68.24,219745.0,54.0477,54.1111,54.0398,54.1032,219745.0
2016-10-19 11:30:00,68.24,68.3,68.23,68.29,127310.0,54.1032,54.1508,54.0953,54.1429,127310.0
2016-10-19 11:35:00,68.28,68.3,68.25,68.3,64488.0,54.1349,54.1508,54.1111,54.1508,64488.0
2016-10-19 11:40:00,68.29,68.4,68.29,68.4,134392.0,54.1429,54.2301,54.1429,54.2301,134392.0
2016-10-19 11:45:00,68.4,68.42,68.38,68.4,73347.0,54.2301,54.2459,54.2142,54.2301,73347.0
2016-10-19 11:50:00,68.41,68.44,68.36,68.38,157499.0,54.238,54.2618,54.1984,54.2142,157499.0
2016-10-19 11:55:00,68.38,68.39,68.33,68.34,57954.0,54.2142,54.2221,54.1746,54.1825,57954.0
2016-10-19 12:00:00,68.34,68.39,68.33,68.38,53087.0,54.1825,54.2221,54.1746,54.2142,53087.0
2016-10-19 12:05:00,68.38,68.4,68.33,68.39,63447.0,54.2142,54.2301,54.1746,54.2221,63447.0
2016-10-19 12:10:00,68.4,68.44,68.38,68.4,77327.0,54.2301,54.2618,54.2142,54.2301,77327.0
2016-10-19 12:15:00,68.41,68.41,68.37,68.41,49021.0,54.238,54.238,54.2063,54.238,49021.0
2016-10-19 12:20:00,68.4,68.46,68.37,68.45,99105.0,54.2301,54.2776,54.2063,54.2697,99105.0
2016-10-19 12:25:00,68.45,68.45,68.38,68.39,61767.0,54.2697,54.2697,54.2142,54.2221,61767.0
2016-10-19 12:30:00,68.38,68.44,68.37,68.44,66694.0,54.2142,54.2618,54.2063,54.2618,66694.0
2016-10-19 12:35:00,68.44,68.44,68.4,68.42,55589.0,54.2618,54.2618,54.2301,54.2459,55589.0
2016-10-19 12:40:00,68.41,68.45,68.41,68.43,52146.0,54.238,54.2697,54.238,54.2539,52146.0
2016-10-19 12:45:00,68.42,68.45,68.41,68.45,49416.0,54.2459,54.2697,54.238,54.2697,49416.0
2016-10-19 12:50:00,68.45,68.46,68.44,68.46,61302.0,54.2697,54.2776,54.2618,54.2776,61302.0
2016-10-19 12:55:00,68.46,68.46,68.39,68.41,49631.0,54.2776,54.2776,54.2221,54.238,49631.0
2016-10-19 13:00:00,68.41,68.44,68.39,68.4,89505.0,54.238,54.2618,54.2221,54.2301,89505.0
2016-10-19 13:05:00,68.4,68.41,68.36,68.36,44472.0,54.2301,54.238,54.1984,54.1984,44472.0
2016-10-19 13:10:00,68.36,68.38,68.36,68.36,46697.0,54.1984,54.2142,54.1984,54.1984,46697.0
2016-10-19 13:15:00,68.36,68.42,68.34,68.42,64237.0,54.1984,54.2459,54.1825,54.2459,64237.0
2016-10-19 13:20:00,68.41,68.46,68.4,68.45,37477.0,54.238,54.2776,54.2301,54.2697,37477.0
2016-10-19 13:25:00,68.45,68.46,68.44,68.45,31405.0,54.2697,54.2776,54.2618,54.2697,31405.0
2016-10-19 13:30:00,68.45,68.46,68.44,68.46,59773.0,54.2697,54.2776,54.2618,54.2776,59773.0
2016-10-19 13:35:00,68.45,68.47,68.44,68.46,76714.0,54.2697,54.2856,54.2618,54.2776,76714.0
2016-10-19 13:40:00,68.47,68.49,68.46,68.48,72740.0,54.2856,54.3014,54.2776,54.2935,72740.0
2016-10-19 13:45:00,68.48,68.5,68.44,68.44,84375.0,54.2935,54.3093,54.2618,54.2618,84375.0
2016-10-19 13:50:00,68.45,68.46,68.43,68.44,58523.0,54.2697,54.2776,54.2539,54.2618,58523.0
2016-10-19 13:55:00,68.43,68.46,68.42,68.42,65093.0,54.2539,54.2776,54.2459,54.2459,65093.0
2016-10-19 14:00:00,68.42,68.48,68.42,68.45,59773.0,54.2459,54.2935,54.2459,54.2697,59773.0
2016-10-19 14:05:00,68.45,68.48,68.44,68.45,64881.0,54.2697,54.2935,54.2618,54.2697,64881.0
2016-10-19 14:10:00,68.44,68.45,68.4,68.42,63345.0,54.2618,54.2697,54.2301,54.2459,63345.0
2016-10-19 14:15:00,68.42,68.44,68.4,68.41,77043.0,54.2459,54.2618,54.2301,54.238,77043.0
2016-10-19 14:20:00,68.4,68.44,68.37,68.38,79250.0,54.2301,54.2618,54.2063,54.2142,79250.0
2016-10-19 14:25:00,68.38,68.43,68.36,68.37,83591.0,54.2142,54.2539,54.1984,54.2063,83591.0
2016-10-19 14:30:00,68.37,68.38,68.33,68.34,125021.0,54.2063,54.2142,54.1746,54.1825,125021.0
2016-10-19 14:35:00,68.35,68.39,68.33,68.35,63466.0,54.1904,54.2221,54.1746,54.1904,63466.0
2016-10-19 14:40:00,68.36,68.37,68.33,68.34,84245.0,54.1984,54.2063,54.1746,54.1825,84245.0
2016-10-19 14:45:00,68.33,68.36,68.31,68.35,84428.0,54.1746,54.1984,54.1587,54.1904,84428.0
2016-10-19 14:50:00,68.34,68.36,68.32,68.33,51271.0,54.1825,54.1984,54.1666,54.1746,51271.0
2016-10-19 14:55:00,68.34,68.39,68.33,68.38,75015.0,54.1825,54.2221,54.1746,54.2142,75015.0
2016-10-19 15:00:00,68.38,68.42,68.37,68.39,124164.0,54.2142,54.2459,54.2063,54.2221,124164.0
2016-10-19 15:05:00,68.39,68.4,68.35,68.36,64364.0,54.2221,54.2301,54.1904,54.1984,64364.0
2016-10-19 15:10:00,68.36,68.39,68.33,68.34,71809.0,54.1984,54.2221,54.1746,54.1825,71809.0
2016-10-19 15:15:00,68.34,68.37,68.32,68.37,80446.0,54.1825,54.2063,54.1666,54.2063,80446.0
2016-10-19 15:20:00,68.37,68.39,68.35,68.36,98933.0,54.2063,54.2221,54.1904,54.1984,98933.0
2016-10-19 15:25:00,68.37,68.39,68.36,68.38,99011.0,54.2063,54.2221,54.1984,54.2142,99011.0
2016-10-19 15:30:00,68.38,68.38,68.35,68.36,189253.0,54.2142,54.2142,54.1904,54.1984,189253.0
2016-10-19 15:35:00,68.36,68.37,68.35,68.37,250147.0,54.1984,54.2063,54.1904,54.2063,250147.0
2016-10-19 15:40:00,68.37,68.39,68.36,68.37,124243.0,54.2063,54.2221,54.1984,54.2063,124243.0
2016-10-19 15:45:00,68.37,68.38,68.34,68.35,238651.0,54.2063,54.2142,54.1825,54.1904,238651.0
2016-10-19 15:50:00,68.35,68.35,68.28,68.29,233033.0,54.1904,54.1904,54.1349,54.1429,233033.0
2016-10-19 15:55:00,68.29,68.36,68.28,68.36,1047127.0,54.1429,54.1984,54.1349,54.1984,1047127.0
2016-10-20 09:30:00,68.08,68.38,67.94,68.37,445858.0,53.9764,54.2142,53.8654,54.2063,445858.0
2016-10-20 09:35:00,68.38,68.61,68.28,68.31,266686.0,54.2142,54.3966,54.1349,54.1587,266686.0
2016-10-20 09:40:00,68.32,68.46,68.3,68.43,187214.0,54.1666,54.2776,54.1508,54.2539,187214.0
2016-10-20 09:45:00,68.42,68.52,68.41,68.44,185147.0,54.2459,54.3252,54.238,54.2618,185147.0
2016-10-20 09:50:00,68.44,68.54,68.43,68.5,209459.0,54.2618,54.3411,54.2539,54.3093,209459.0
2016-10-20 09:55:00,68.51,68.61,68.5,68.58,204139.0,54.3173,54.3966,54.3093,54.3728,204139.0
2016-10-20 10:00:00,68.58,68.66,68.53,68.66,273968.0,54.3728,54.4362,54.3331,54.4362,273968.0
2016-10-20 10:05:00,68.66,68.68,68.49,68.5,241077.0,54.4362,54.4521,54.3014,54.3093,241077.0
2016-10-20 10:10:00,68.51,68.51,68.46,68.46,249342.0,54.3173,54.3173,54.2776,54.2776,249342.0
2016-10-20 10:15:00,68.46,68.48,68.36,68.36,155787.0,54.2776,54.2935,54.1984,54.1984,155787.0
2016-10-20 10:20:00,68.36,68.4,68.26,68.27,175140.0,54.1984,54.2301,54.1191,54.127,175140.0
2016-10-20 10:25:00,68.27,68.3,68.18,68.28,191774.0,54.127,54.1508,54.0556,54.1349,191774.0
2016-10-20 10:30:00,68.28,68.29,68.12,68.12,268727.0,54.1349,54.1429,54.0081,54.0081,268727.0
2016-10-20 10:35:00,68.12,68.12,68.01,68.11,129883.0,54.0081,54.0081,53.9209,54.0001,129883.0
2016-10-20 10:40:00,68.12,68.2,68.11,68.16,167011.0,54.0081,54.0715,54.0001,54.0398,167011.0
2016-10-20 10:45:00,68.17,68.17,68.08,68.17,324177.0,54.0477,54.0477,53.9764,54.0477,324177.0
2016-10-20 10:50:00,68.17,68.18,68.1,68.12,124119.0,54.0477,54.0556,53.9922,54.0081,124119.0
2016-10-20 10:55:00,68.12,68.16,68.02,68.15,106278.0,54.0081,54.0398,53.9288,54.0319,106278.0
2016-10-20 11:00:00,68.14,68.16,68.09,68.13,93802.0,54.0239,54.0398,53.9843,54.016,93802.0
2016-10-20 11:05:00,68.12,68.13,68.06,68.06,83348.0,54.0081,54.016,53.9605,53.9605,83348.0
2016-10-20 11:10:00,68.06,68.12,68.03,68.12,94276.0,53.9605,54.0081,53.9367,54.0081,94276.0
2016-10-20 11:15:00,68.13,68.2,68.1,68.18,72642.0,54.016,54.0715,53.9922,54.0556,72642.0
2016-10-20 11:20:00,68.17,68.2,68.17,68.19,139206.0,54.0477,54.0715,54.0477,54.0636,139206.0
2016-10-20 11:25:00,68.19,68.29,68.19,68.23,217533.0,54.0636,54.1429,54.0636,54.0953,217533.0
2016-10-20 11:30:00,68.24,68.26,68.19,68.23,278442.0,54.1032,54.1191,54.0636,54.0953,278442.0
2016-10-20 11:35:00,68.22,68.24,68.16,68.2,193967.0,54.0874,54.1032,54.0398,54.0715,193967.0
2016-10-20 11:40:00,68.21,68.24,68.2,68.22,71054.0,54.0794,54.1032,54.0715,54.0874,71054.0
2016-10-20 11:45:00,68.21,68.23,68.17,68.2,179184.0,54.0794,54.0953,54.0477,54.0715,179184.0
2016-10-20 11:50:00,68.21,68.22,68.17,68.2,53192.0,54.0794,54.0874,54.0477,54.0715,53192.0
2016-10-20 11:55:00,68.2,68.35,68.2,68.35,280672.0,54.0715,54.1904,54.0715,54.1904,280672.0
2016-10-20 12:00:00,68.35,68.46,68.33,68.46,191196.0,54.1904,54.2776,54.1746,54.2776,191196.0
2016-10-20 12:05:00,68.45,68.48,68.44,68.45,155689.0,54.2697,54.2935,54.2618,54.2697,155689.0
2016-10-20 12:10:00,68.45,68.46,68.38,68.4,99810.0,54.2697,54.2776,54.2142,54.2301,99810.0
2016-10-20 12:15:00,68.41,68.47,68.41,68.47,116079.0,54.238,54.2856,54.238,54.2856,116079.0
2016-10-20 12:20:00,68.47,68.49,68.44,68.46,136005.0,54.2856,54.3014,54.2618,54.2776,136005.0
2016-10-20 12:25:00,68.46,68.5,68.44,68.49,101372.0,54.2776,54.3093,54.2618,54.3014,101372.0
2016-10-20 12:30:00,68.49,68.5,68.45,68.49,56820.0,54.3014,54.3093,54.2697,54.3014,56820.0
2016-10-20 12:35:00,68.49,68.51,68.46,68.48,385953.0,54.3014,54.3173,54.2776,54.2935,385953.0
2016-10-20 12:40:00,68.49,68.55,68.46,68.48,181742.0,54.3014,54.349,54.2776,54.2935,181742.0
2016-10-20 12:45:00,68.48,68.49,68.38,68.39,89054.0,54.2935,54.3014,54.2142,54.2221,89054.0
2016-10-20 12:50:00,68.39,68.39,68.32,68.38,65181.0,54.2221,54.2221,54.1666,54.2142,65181.0
2016-10-20 12:55:00,68.38,68.38,68.33,68.33,69634.0,54.2142,54.2142,54.1746,54.1746,69634.0
2016-10-20 13:00:00,68.34,68.38,68.33,68.38,88883.0,54.1825,54.2142,54.1746,54.2142,88883.0
2016-10-20 13:05:00,68.38,68.42,68.36,68.4,128052.0,54.2142,54.2459,54.1984,54.2301,128052.0
2016-10-20 13:10:00,68.4,68.41,68.35,68.36,91054.0,54.2301,54.238,54.1904,54.1984,91054.0
2016-10-20 13:15:00,68.36,68.43,68.36,68.42,123879.0,54.1984,54.2539,54.1984,54.2459,123879.0
2016-10-20 13:20:00,68.42,68.47,68.4,68.4,66437.0,54.2459,54.2856,54.2301,54.2301,66437.0
2016-10-20 13:25:00,68.41,68.46,68.41,68.44,47599.0,54.238,54.2776,54.238,54.2618,47599.0
2016-10-20 13:30:00,68.44,68.47,68.43,68.46,42483.0,54.2618,54.2856,54.2539,54.2776,42483.0
2016-10-20 13:35:00,68.47,68.48,68.44,68.46,55443.0,54.2856,54.2935,54.2618,54.2776,55443.0
2016-10-20 13:40:00,68.46,68.48,68.4,68.41,77018.0,54.2776,54.2935,54.2301,54.238,77018.0
2016-10-20 13:45:00,68.41,68.46,68.36,68.36,101343.0,54.238,54.2776,54.1984,54.1984,101343.0
2016-10-20 13:50:00,68.35,68.38,68.29,68.33,126270.0,54.1904,54.2142,54.1429,54.1746,126270.0
2016-10-20 13:55:00,68.32,68.35,68.28,68.33,94471.0,54.1666,54.1904,54.1349,54.1746,94471.0
2016-10-20 14:00:00,68.34,68.39,68.32,68.37,58547.0,54.1825,54.2221,54.1666,54.2063,58547.0
2016-10-20 14:05:00,68.37,68.4,68.34,68.38,56623.0,54.2063,54.2301,54.1825,54.2142,56623.0
2016-10-20 14:10:00,68.38,68.4,68.34,68.4,96110.0,54.2142,54.2301,54.1825,54.2301,96110.0
2016-10-20 14:15:00,68.4,68.41,68.36,68.38,66087.0,54.2301,54.238,54.1984,54.2142,66087.0
2016-10-20 14:20:00,68.37,68.39,68.35,68.38,63008.0,54.2063,54.2221,54.1904,54.2142,63008.0
2016-10-20 14:25:00,68.39,68.4,68.35,68.39,79894.0,54.2221,54.2301,54.1904,54.2221,79894.0
2016-10-20 14:30:00,68.39,68.41,68.34,68.38,76111.0,54.2221,54.238,54.1825,54.2142,76111.0
2016-10-20 14:35:00,68.38,68.41,68.35,68.37,111439.0,54.2142,54.238,54.1904,54.2063,111439.0
2016-10-20 14:40:00,68.37,68.41,68.35,68.39,74990.0,54.2063,54.238,54.1904,54.2221,74990.0
2016-10-20 14:45:00,68.4,68.47,68.36,68.47,108442.0,54.2301,54.2856,54.1984,54.2856,108442.0
2016-10-20 14:50:00,68.47,68.48,68.4,68.44,62202.0,54.2856,54.2935,54.2301,54.2618,62202.0
2016-10-20 14:55:00,68.44,68.46,68.41,68.44,91211.0,54.2618,54.2776,54.238,54.2618,91211.0
2016-10-20 15:00:00,68.43,68.44,68.38,68.42,91257.0,54.2539,54.2618,54.2142,54.2459,91257.0
2016-10-20 15:05:00,68.42,68.46,68.41,68.44,83384.0,54.2459,54.2776,54.238,54.2618,83384.0
2016-10-20 15:10:00,68.44,68.47,68.42,68.46,78147.0,54.2618,54.2856,54.2459,54.2776,78147.0
2016-10-20 15:15:00,68.46,68.46,68.4,68.4,90177.0,54.2776,54.2776,54.2301,54.2301,90177.0
2016-10-20 15:20:00,68.4,68.46,68.38,68.41,120090.0,54.2301,54.2776,54.2142,54.238,120090.0
2016-10-20 15:25:00,68.41,68.42,68.36,68.37,89185.0,54.238,54.2459,54.1984,54.2063,89185.0
2016-10-20 15:30:00,68.37,68.39,68.32,68.38,119916.0,54.2063,54.2221,54.1666,54.2142,119916.0
2016-10-20 15:35:00,68.38,68.39,68.34,68.37,134748.0,54.2142,54.2221,54.1825,54.2063,134748.0
2016-10-20 15:40:00,68.37,68.38,68.35,68.38,132532.0,54.2063,54.2142,54.1904,54.2142,132532.0
2016-10-20 15:45:00,68.37,68.38,68.32,68.33,287973.0,54.2063,54.2142,54.1666,54.1746,287973.0
2016-10-20 15:50:00,68.33,68.36,68.33,68.35,212159.0,54.1746,54.1984,54.1746,54.1904,212159.0
2016-10-20 15:55:00,68.34,68.38,68.26,68.27,1329354.0,54.1825,54.2142,54.1191,54.127,1329354.0
2016-10-21 09:30:00,67.81,67.84,67.7,67.78,1294980.0,53.7623,53.7861,53.6751,53.7385,1294980.0
2016-10-21 09:35:00,67.78,67.94,67.71,67.93,281703.0,53.7385,53.8654,53.683,53.8574,281703.0
2016-10-21 09:40:00,67.93,67.98,67.84,67.91,237342.0,53.8574,53.8971,53.7861,53.8416,237342.0
2016-10-21 09:45:00,67.92,68.02,67.81,67.99,284858.0,53.8495,53.9288,53.7623,53.905,284858.0
2016-10-21 09:50:00,67.98,68.12,67.94,68.06,216631.0,53.8971,54.0081,53.8654,53.9605,216631.0
2016-10-21 09:55:00,68.06,68.09,67.96,67.99,112590.0,53.9605,53.9843,53.8812,53.905,112590.0
2016-10-21 10:00:00,67.98,68.0,67.89,67.93,149027.0,53.8971,53.9129,53.8257,53.8574,149027.0
2016-10-21 10:05:00,67.93,68.04,67.91,68.01,155813.0,53.8574,53.9446,53.8416,53.9209,155813.0
2016-10-21 10:10:00,68.0,68.04,67.98,68.03,241586.0,53.9129,53.9446,53.8971,53.9367,241586.0
2016-10-21 10:15:00,68.02,68.18,68.02,68.14,134568.0,53.9288,54.0556,53.9288,54.0239,134568.0
2016-10-21 10:20:00,68.13,68.14,68.02,68.06,146034.0,54.016,54.0239,53.9288,53.9605,146034.0
2016-10-21 10:25:00,68.06,68.07,67.98,68.06,150174.0,53.9605,53.9684,53.8971,53.9605,150174.0
2016-10-21 10:30:00,68.06,68.14,68.04,68.1,126618.0,53.9605,54.0239,53.9446,53.9922,126618.0
2016-10-21 10:35:00,68.1,68.12,67.99,68.01,93810.0,53.9922,54.0081,53.905,53.9209,93810.0
2016-10-21 10:40:00,68.0,68.04,67.94,68.04,699585.0,53.9129,53.9446,53.8654,53.9446,699585.0
2016-10-21 10:45:00,68.04,68.15,68.04,68.15,97920.0,53.9446,54.0319,53.9446,54.0319,97920.0
2016-10-21 10:50:00,68.15,68.2,68.12,68.18,110485.0,54.0319,54.0715,54.0081,54.0556,110485.0
2016-10-21 10:55:00,68.18,68.29,68.17,68.27,140978.0,54.0556,54.1429,54.0477,54.127,140978.0
2016-10-21 11:00:00,68.27,68.28,68.2,68.24,108431.0,54.127,54.1349,54.0715,54.1032,108431.0
2016-10-21 11:05:00,68.23,68.34,68.22,68.27,87318.0,54.0953,54.1825,54.0874,54.127,87318.0
2016-10-21 11:10:00,68.27,68.27,68.15,68.16,108329.0,54.127,54.127,54.0319,54.0398,108329.0
2016-10-21 11:15:00,68.15,68.15,68.09,68.1,88405.0,54.0319,54.0319,53.9843,53.9922,88405.0
2016-10-21 11:20:00,68.1,68.19,68.09,68.13,205315.0,53.9922,54.0636,53.9843,54.016,205315.0
2016-10-21 11:25:00,68.13,68.21,68.13,68.17,64598.0,54.016,54.0794,54.016,54.0477,64598.0
2016-10-21 11:30:00,68.17,68.24,68.15,68.23,62419.0,54.0477,54.1032,54.0319,54.0953,62419.0
2016-10-21 11:35:00,68.23,68.25,68.2,68.22,61160.0,54.0953,54.1111,54.0715,54.0874,61160.0
2016-10-21 11:40:00,68.22,68.27,68.19,68.27,55645.0,54.0874,54.127,54.0636,54.127,55645.0
2016-10-21 11:45:00,68.27,68.4,68.27,68.4,100597.0,54.127,54.2301,54.127,54.2301,100597.0
2016-10-21 11:50:00,68.4,68.44,68.35,68.43,169375.0,54.2301,54.2618,54.1904,54.2539,169375.0
2016-10-21 11:55:00,68.42,68.49,68.42,68.45,117312.0,54.2459,54.3014,54.2459,54.2697,117312.0
2016-10-21 12:00:00,68.46,68.46,68.39,68.39,131655.0,54.2776,54.2776,54.2221,54.2221,131655.0
2016-10-21 12:05:00,68.39,68.43,68.37,68.43,57822.0,54.2221,54.2539,54.2063,54.2539,57822.0
2016-10-21 12:10:00,68.42,68.45,68.4,68.45,51076.0,54.2459,54.2697,54.2301,54.2697,51076.0
2016-10-21 12:15:00,68.45,68.47,68.41,68.43,55919.0,54.2697,54.2856,54.238,54.2539,55919.0
2016-10-21 12:20:00,68.42,68.43,68.35,68.36,55985.0,54.2459,54.2539,54.1904,54.1984,55985.0
2016-10-21 12:25:00,68.36,68.38,68.33,68.37,79277.0,54.1984,54.2142,54.1746,54.2063,79277.0
2016-10-21 12:30:00,68.37,68.41,68.36,68.36,88198.0,54.2063,54.238,54.1984,54.1984,88198.0
2016-10-21 12:35:00,68.36,68.4,68.36,68.37,105769.0,54.1984,54.2301,54.1984,54.2063,105769.0
2016-10-21 12:40:00,68.37,68.47,68.36,68.47,74618.0,54.2063,54.2856,54.1984,54.2856,74618.0
2016-10-21 12:45:00,68.47,68.48,68.42,68.42,73301.0,54.2856,54.2935,54.2459,54.2459,73301.0
2016-10-21 12:50:00,68.42,68.43,68.35,68.39,54905.0,54.2459,54.2539,54.1904,54.2221,54905.0
2016-10-21 12:55:00,68.4,68.4,68.33,68.36,72134.0,54.2301,54.2301,54.1746,54.1984,72134.0
2016-10-21 13:00:00,68.36,68.37,68.28,68.29,47828.0,54.1984,54.2063,54.1349,54.1429,47828.0
2016-10-21 13:05:00,68.3,68.3,68.26,68.28,56645.0,54.1508,54.1508,54.1191,54.1349,56645.0
2016-10-21 13:10:00,68.27,68.28,68.24,68.28,91495.0,54.127,54.1349,54.1032,54.1349,91495.0
2016-10-21 13:15:00,68.27,68.3,68.24,68.3,88937.0,54.127,54.1508,54.1032,54.1508,88937.0
2016-10-21 13:20:00,68.3,68.31,68.23,68.23,49286.0,54.1508,54.1587,54.0953,54.0953,49286.0
2016-10-21 13:25:00,68.23,68.29,68.2,68.26,109427.0,54.0953,54.1429,54.0715,54.1191,109427.0
2016-10-21 13:30:00,68.25,68.28,68.2,68.24,50205.0,54.1111,54.1349,54.0715,54.1032,50205.0
2016-10-21 13:35:00,68.25,68.26,68.21,68.24,34795.0,54.1111,54.1191,54.0794,54.1032,34795.0
2016-10-21 13:40:00,68.24,68.28,68.23,68.23,48492.0,54.1032,54.1349,54.0953,54.0953,48492.0
2016-10-21 13:45:00,68.23,68.26,68.18,68.24,70686.0,54.0953,54.1191,54.0556,54.1032,70686.0
2016-10-21 13:50:00,68.25,68.28,68.2,68.22,47144.0,54.1111,54.1349,54.0715,54.0874,47144.0
2016-10-21 13:55:00,68.22,68.23,68.19,68.21,64536.0,54.0874,54.0953,54.0636,54.0794,64536.0
2016-10-21 14:00:00,68.21,68.23,68.19,68.21,59908.0,54.0794,54.0953,54.0636,54.0794,59908.0
2016-10-21 14:05:00,68.22,68.28,68.22,68.27,92568.0,54.0874,54.1349,54.0874,54.127,92568.0
2016-10-21 14:10:00,68.27,68.27,68.24,68.27,49021.0,54.127,54.127,54.1032,54.127,49021.0
2016-10-21 14:15:00,68.27,68.32,68.26,68.32,49437.0,54.127,54.1666,54.1191,54.1666,49437.0
2016-10-21 14:20:00,68.32,68.38,68.29,68.34,99502.0,54.1666,54.2142,54.1429,54.1825,99502.0
2016-10-21 14:25:00,68.35,68.41,68.32,68.4,95037.0,54.1904,54.238,54.1666,54.2301,95037.0
2016-10-21 14:30:00,68.4,68.44,68.39,68.43,93581.0,54.2301,54.2618,54.2221,54.2539,93581.0
2016-10-21 14:35:00,68.43,68.5,68.41,68.5,104352.0,54.2539,54.3093,54.238,54.3093,104352.0
2016-10-21 14:40:00,68.49,68.51,68.44,68.48,108653.0,54.3014,54.3173,54.2618,54.2935,108653.0
2016-10-21 14:45:00,68.49,68.51,68.48,68.5,66596.0,54.3014,54.3173,54.2935,54.3093,66596.0
2016-10-21 14:50:00,68.49,68.5,68.41,68.43,157200.0,54.3014,54.3093,54.238,54.2539,157200.0
2016-10-21 14:55:00,68.43,68.48,68.43,68.46,90630.0,54.2539,54.2935,54.2539,54.2776,90630.0
2016-10-21 15:00:00,68.46,68.5,68.45,68.48,95083.0,54.2776,54.3093,54.2697,54.2935,95083.0
2016-10-21 15:05:00,68.48,68.53,68.48,68.49,98725.0,54.2935,54.3331,54.2935,54.3014,98725.0
2016-10-21 15:10:00,68.5,68.51,68.47,68.5,41720.0,54.3093,54.3173,54.2856,54.3093,41720.0
2016-10-21 15:15:00,68.5,68.5,68.47,68.48,80689.0,54.3093,54.3093,54.2856,54.2935,80689.0
2016-10-21 15:20:00,68.47,68.48,68.43,68.47,108034.0,54.2856,54.2935,54.2539,54.2856,108034.0
2016-10-21 15:25:00,68.47,68.49,68.46,68.48,67240.0,54.2856,54.3014,54.2776,54.2935,67240.0
2016-10-21 15:30:00,68.48,68.5,68.45,68.5,124730.0,54.2935,54.3093,54.2697,54.3093,124730.0
2016-10-21 15:35:00,68.5,68.51,68.46,68.47,129710.0,54.3093,54.3173,54.2776,54.2856,129710.0
2016-10-21 15:40:00,68.47,68.51,68.46,68.5,107758.0,54.2856,54.3173,54.2776,54.3093,107758.0
2016-10-21 15:45:00,68.5,68.52,68.48,68.5,177083.0,54.3093,54.3252,54.2935,54.3093,177083.0
2016-10-21 15:50:00,68.5,68.5,68.45,68.48,287966.0,54.3093,54.3093,54.2697,54.2935,287966.0
2016-10-21 15:55:00,68.48,68.52,68.47,68.5,581556.0,54.2935,54.3252,54.2856,54.3093,581556.0
2016-10-24 09:30:00,68.97,69.05,68.93,68.97,423175.0,54.682,54.7454,54.6503,54.682,423175.0
2016-10-24 09:35:00,68.96,68.99,68.79,68.86,192719.0,54.6741,54.6978,54.5393,54.5948,192719.0
2016-10-24 09:40:00,68.86,68.89,68.75,68.81,143406.0,54.5948,54.6186,54.5076,54.5551,143406.0
2016-10-24 09:45:00,68.81,68.87,68.76,68.84,188948.0,54.5551,54.6027,54.5155,54.5789,188948.0
2016-10-24 09:50:00,68.85,68.9,68.76,68.78,227714.0,54.5868,54.6265,54.5155,54.5313,227714.0
2016-10-24 09:55:00,68.78,68.82,68.73,68.81,151761.0,54.5313,54.5631,54.4917,54.5551,151761.0
2016-10-24 10:00:00,68.81,68.83,68.75,68.76,112577.0,54.5551,54.571,54.5076,54.5155,112577.0
2016-10-24 10:05:00,68.76,68.8,68.66,68.66,117770.0,54.5155,54.5472,54.4362,54.4362,117770.0
2016-10-24 10:10:00,68.67,68.7,68.61,68.62,142590.0,54.4441,54.4679,54.3966,54.4045,142590.0
2016-10-24 10:15:00,68.62,68.65,68.59,68.6,162098.0,54.4045,54.4283,54.3807,54.3886,162098.0
2016-10-24 10:20:00,68.59,68.62,68.57,68.6,128485.0,54.3807,54.4045,54.3648,54.3886,128485.0
2016-10-24 10:25:00,68.6,68.6,68.49,68.52,210962.0,54.3886,54.3886,54.3014,54.3252,210962.0
2016-10-24 10:30:00,68.53,68.6,68.51,68.55,74653.0,54.3331,54.3886,54.3173,54.349,74653.0
2016-10-24 10:35:00,68.55,68.6,68.52,68.6,148996.0,54.349,54.3886,54.3252,54.3886,148996.0
2016-10-24 10:40:00,68.59,68.64,68.52,68.56,146395.0,54.3807,54.4203,54.3252,54.3569,146395.0
2016-10-24 10:45:00,68.57,68.69,68.55,68.69,121418.0,54.3648,54.46,54.349,54.46,121418.0
2016-10-24 10:50:00,68.68,68.72,68.63,68.7,54632.0,54.4521,54.4838,54.4124,54.4679,54632.0
2016-10-24 10:55:00,68.7,68.82,68.7,68.8,224174.0,54.4679,54.5631,54.4679,54.5472,224174.0
2016-10-24 11:00:00,68.8,68.83,68.8,68.82,193877.0,54.5472,54.571,54.5472,54.5631,193877.0
2016-10-24 11:05:00,68.82,68.84,68.8,68.81,117263.0,54.5631,54.5789,54.5472,54.5551,117263.0
2016-10-24 11:10:00,68.82,68.88,68.81,68.84,63203.0,54.5631,54.6106,54.5551,54.5789,63203.0
2016-10-24 11:15:00,68.85,68.87,68.8,68.86,69496.0,54.5868,54.6027,54.5472,54.5948,69496.0
2016-10-24 11:20:00,68.85,68.87,68.8,68.84,71227.0,54.5868,54.6027,54.5472,54.5789,71227.0
2016-10-24 11:25:00,68.84,68.85,68.8,68.81,72290.0,54.5789,54.5868,54.5472,54.5551,72290.0
2016-10-24 11:30:00,68.81,68.85,68.79,68.81,71186.0,54.5551,54.5868,54.5393,54.5551,71186.0
2016-10-24 11:35:00,68.81,68.87,68.8,68.86,66525.0,54.5551,54.6027,54.5472,54.5948,66525.0
2016-10-24 11:40:00,68.86,68.87,68.8,68.81,64030.0,54.5948,54.6027,54.5472,54.5551,64030.0
2016-10-24 11:45:00,68.81,68.85,68.78,68.84,64827.0,54.5551,54.5868,54.5313,54.5789,64827.0
2016-10-24 11:50:00,68.84,68.84,68.79,68.81,54995.0,54.5789,54.5789,54.5393,54.5551,54995.0
2016-10-24 11:55:00,68.82,68.83,68.79,68.8,32963.0,54.5631,54.571,54.5393,54.5472,32963.0
2016-10-24 12:00:00,68.8,68.83,68.79,68.79,29167.0,54.5472,54.571,54.5393,54.5393,29167.0
2016-10-24 12:05:00,68.78,68.83,68.76,68.81,61107.0,54.5313,54.571,54.5155,54.5551,61107.0
2016-10-24 12:10:00,68.81,68.84,68.8,68.84,72973.0,54.5551,54.5789,54.5472,54.5789,72973.0
2016-10-24 12:15:00,68.83,68.88,68.8,68.88,103133.0,54.571,54.6106,54.5472,54.6106,103133.0
2016-10-24 12:20:00,68.87,68.9,68.84,68.87,83861.0,54.6027,54.6265,54.5789,54.6027,83861.0
2016-10-24 12:25:00,68.87,68.87,68.81,68.82,52412.0,54.6027,54.6027,54.5551,54.5631,52412.0
2016-10-24 12:30:00,68.82,68.84,68.8,68.82,54919.0,54.5631,54.5789,54.5472,54.5631,54919.0
2016-10-24 12:35:00,68.83,68.83,68.71,68.71,87086.0,54.571,54.571,54.4758,54.4758,87086.0
2016-10-24 12:40:00,68.72,68.73,68.67,68.71,82667.0,54.4838,54.4917,54.4441,54.4758,82667.0
2016-10-24 12:45:00,68.7,68.73,68.69,68.73,37062.0,54.4679,54.4917,54.46,54.4917,37062.0
2016-10-24 12:50:00,68.73,68.78,68.73,68.76,39037.0,54.4917,54.5313,54.4917,54.5155,39037.0
2016-10-24 12:55:00,68.76,68.77,68.73,68.76,94493.0,54.5155,54.5234,54.4917,54.5155,94493.0
2016-10-24 13:00:00,68.76,68.8,68.75,68.79,36994.0,54.5155,54.5472,54.5076,54.5393,36994.0
2016-10-24 13:05:00,68.79,68.81,68.78,68.8,58593.0,54.5393,54.5551,54.5313,54.5472,58593.0
2016-10-24 13:10:00,68.79,68.81,68.78,68.79,58985.0,54.5393,54.5551,54.5313,54.5393,58985.0
2016-10-24 13:15:00,68.8,68.81,68.77,68.81,49307.0,54.5472,54.5551,54.5234,54.5551,49307.0
2016-10-24 13:20:00,68.81,68.85,68.78,68.84,47575.0,54.5551,54.5868,54.5313,54.5789,47575.0
2016-10-24 13:25:00,68.83,68.84,68.81,68.84,30134.0,54.571,54.5789,54.5551,54.5789,30134.0
2016-10-24 13:30:00,68.84,68.85,68.78,68.79,66886.0,54.5789,54.5868,54.5313,54.5393,66886.0
2016-10-24 13:35:00,68.79,68.8,68.78,68.78,57615.0,54.5393,54.5472,54.5313,54.5313,57615.0
2016-10-24 13:40:00,68.78,68.81,68.76,68.78,52889.0,54.5313,54.5551,54.5155,54.5313,52889.0
2016-10-24 13:45:00,68.77,68.78,68.7,68.72,81208.0,54.5234,54.5313,54.4679,54.4838,81208.0
2016-10-24 13:50:00,68.72,68.83,68.71,68.81,87594.0,54.4838,54.571,54.4758,54.5551,87594.0
2016-10-24 13:55:00,68.81,68.85,68.8,68.85,48417.0,54.5551,54.5868,54.5472,54.5868,48417.0
2016-10-24 14:00:00,68.85,68.89,68.83,68.88,55495.0,54.5868,54.6186,54.571,54.6106,55495.0
2016-10-24 14:05:00,68.87,68.91,68.86,68.9,51788.0,54.6027,54.6344,54.5948,54.6265,51788.0
2016-10-24 14:10:00,68.91,68.91,68.86,68.88,58279.0,54.6344,54.6344,54.5948,54.6106,58279.0
2016-10-24 14:15:00,68.88,68.89,68.86,68.89,55483.0,54.6106,54.6186,54.5948,54.6186,55483.0
2016-10-24 14:20:00,68.89,68.94,68.88,68.92,75863.0,54.6186,54.6582,54.6106,54.6423,75863.0
2016-10-24 14:25:00,68.92,68.96,68.9,68.94,95015.0,54.6423,54.6741,54.6265,54.6582,95015.0
2016-10-24 14:30:00,68.94,68.96,68.93,68.95,66583.0,54.6582,54.6741,54.6503,54.6661,66583.0
2016-10-24 14:35:00,68.95,69.0,68.94,68.98,78077.0,54.6661,54.7058,54.6582,54.6899,78077.0
2016-10-24 14:40:00,68.98,69.0,68.97,68.99,58357.0,54.6899,54.7058,54.682,54.6978,58357.0
2016-10-24 14:45:00,68.98,68.99,68.94,68.96,83575.0,54.6899,54.6978,54.6582,54.6741,83575.0
2016-10-24 14:50:00,68.95,68.98,68.95,68.97,40815.0,54.6661,54.6899,54.6661,54.682,40815.0
2016-10-24 14:55:00,68.97,69.02,68.97,68.99,134739.0,54.682,54.7216,54.682,54.6978,134739.0
2016-10-24 15:00:00,69.0,69.01,68.99,69.0,90484.0,54.7058,54.7137,54.6978,54.7058,90484.0
2016-10-24 15:05:00,69.01,69.01,68.99,69.0,110233.0,54.7137,54.7137,54.6978,54.7058,110233.0
2016-10-24 15:10:00,69.0,69.01,68.94,68.98,172671.0,54.7058,54.7137,54.6582,54.6899,172671.0
2016-10-24 15:15:00,68.98,69.02,68.97,69.01,170218.0,54.6899,54.7216,54.682,54.7137,170218.0
2016-10-24 15:20:00,69.0,69.02,68.99,69.0,94806.0,54.7058,54.7216,54.6978,54.7058,94806.0
2016-10-24 15:25:00,69.0,69.0,68.98,68.98,70434.0,54.7058,54.7058,54.6899,54.6899,70434.0
2016-10-24 15:30:00,68.98,68.99,68.9,68.9,137038.0,54.6899,54.6978,54.6265,54.6265,137038.0
2016-10-24 15:35:00,68.91,68.96,68.9,68.95,160564.0,54.6344,54.6741,54.6265,54.6661,160564.0
2016-10-24 15:40:00,68.95,68.96,68.9,68.95,223247.0,54.6661,54.6741,54.6265,54.6661,223247.0
2016-10-24 15:45:00,68.95,68.98,68.94,68.95,135320.0,54.6661,54.6899,54.6582,54.6661,135320.0
2016-10-24 15:50:00,68.95,68.96,68.95,68.95,169515.0,54.6661,54.6741,54.6661,54.6661,169515.0
2016-10-24 15:55:00,68.95,68.98,68.87,68.88,717414.0,54.6661,54.6899,54.6027,54.6106,717414.0
2016-10-25 09:30:00,68.88,68.9,68.65,68.67,331513.0,54.6106,54.6265,54.4283,54.4441,331513.0
2016-10-25 09:35:00,68.66,68.8,68.64,68.78,206155.0,54.4362,54.5472,54.4203,54.5313,206155.0
2016-10-25 09:40:00,68.77,68.83,68.74,68.76,216783.0,54.5234,54.571,54.4996,54.5155,216783.0
2016-10-25 09:45:00,68.77,68.82,68.7,68.72,162849.0,54.5234,54.5631,54.4679,54.4838,162849.0
2016-10-25 09:50:00,68.72,68.74,68.67,68.72,172410.0,54.4838,54.4996,54.4441,54.4838,172410.0
2016-10-25 09:55:00,68.7,68.8,68.7,68.76,118284.0,54.4679,54.5472,54.4679,54.5155,118284.0
2016-10-25 10:00:00,68.76,68.81,68.73,68.8,228173.0,54.5155,54.5551,54.4917,54.5472,228173.0
2016-10-25 10:05:00,68.8,68.93,68.79,68.88,240619.0,54.5472,54.6503,54.5393,54.6106,240619.0
2016-10-25 10:10:00,68.89,68.9,68.78,68.84,130319.0,54.6186,54.6265,54.5313,54.5789,130319.0
2016-10-25 10:15:00,68.84,68.85,68.78,68.82,154658.0,54.5789,54.5868,54.5313,54.5631,154658.0
2016-10-25 10:20:00,68.83,68.85,68.72,68.72,137517.0,54.571,54.5868,54.4838,54.4838,137517.0
2016-10-25 10:25:00,68.72,68.74,68.63,68.64,135688.0,54.4838,54.4996,54.4124,54.4203,135688.0
2016-10-25 10:30:00,68.63,68.67,68.59,68.59,209598.0,54.4124,54.4441,54.3807,54.3807,209598.0
2016-10-25 10:35:00,68.59,68.6,68.53,68.54,182164.0,54.3807,54.3886,54.3331,54.3411,182164.0
2016-10-25 10:40:00,68.54,68.65,68.52,68.52,131379.0,54.3411,54.4283,54.3252,54.3252,131379.0
2016-10-25 10:45:00,68.52,68.52,68.38,68.42,360469.0,54.3252,54.3252,54.2142,54.2459,360469.0
2016-10-25 10:50:00,68.42,68.54,68.42,68.52,134925.0,54.2459,54.3411,54.2459,54.3252,134925.0
2016-10-25 10:55:00,68.52,68.58,68.49,68.57,167041.0,54.3252,54.3728,54.3014,54.3648,167041.0
2016-10-25 11:00:00,68.57,68.66,68.56,68.66,107486.0,54.3648,54.4362,54.3569,54.4362,107486.0
2016-10-25 11:05:00,68.66,68.67,68.61,68.66,71239.0,54.4362,54.4441,54.3966,54.4362,71239.0
2016-10-25 11:10:00,68.67,68.68,68.64,68.65,139075.0,54.4441,54.4521,54.4203,54.4283,139075.0
2016-10-25 11:15:00,68.65,68.7,68.6,68.66,147992.0,54.4283,54.4679,54.3886,54.4362,147992.0
2016-10-25 11:20:00,68.66,68.67,68.54,68.59,138128.0,54.4362,54.4441,54.3411,54.3807,138128.0
2016-10-25 11:25:00,68.59,68.71,68.59,68.7,121265.0,54.3807,54.4758,54.3807,54.4679,121265.0
2016-10-25 11:30:00,68.7,68.73,68.66,68.69,130919.0,54.4679,54.4917,54.4362,54.46,130919.0
2016-10-25 11:35:00,68.69,68.73,68.63,68.64,80016.0,54.46,54.4917,54.4124,54.4203,80016.0
2016-10-25 11:40:00,68.65,68.7,68.64,68.67,129790.0,54.4283,54.4679,54.4203,54.4441,129790.0
2016-10-25 11:45:00,68.68,68.75,68.66,68.75,72019.0,54.4521,54.5076,54.4362,54.5076,72019.0
2016-10-25 11:50:00,68.75,68.76,68.66,68.69,67903.0,54.5076,54.5155,54.4362,54.46,67903.0
2016-10-25 11:55:00,68.69,68.69,68.6,68.61,51018.0,54.46,54.46,54.3886,54.3966,51018.0
2016-10-25 12:00:00,68.61,68.69,68.58,68.68,79157.0,54.3966,54.46,54.3728,54.4521,79157.0
2016-10-25 12:05:00,68.68,68.69,68.63,68.67,126608.0,54.4521,54.46,54.4124,54.4441,126608.0
2016-10-25 12:10:00,68.67,68.69,68.61,68.61,54178.0,54.4441,54.46,54.3966,54.3966,54178.0
2016-10-25 12:15:00,68.61,68.67,68.54,68.64,189957.0,54.3966,54.4441,54.3411,54.4203,189957.0
2016-10-25 12:20:00,68.64,68.67,68.62,68.66,36641.0,54.4203,54.4441,54.4045,54.4362,36641.0
2016-10-25 12:25:00,68.66,68.68,68.63,68.67,68481.0,54.4362,54.4521,54.4124,54.4441,68481.0
2016-10-25 12:30:00,68.67,68.75,68.67,68.73,65271.0,54.4441,54.5076,54.4441,54.4917,65271.0
2016-10-25 12:35:00,68.73,68.76,68.7,68.76,76067.0,54.4917,54.5155,54.4679,54.5155,76067.0
2016-10-25 12:40:00,68.76,68.77,68.71,68.72,67733.0,54.5155,54.5234,54.4758,54.4838,67733.0
2016-10-25 12:45:00,68.72,68.79,68.72,68.75,61256.0,54.4838,54.5393,54.4838,54.5076,61256.0
2016-10-25 12:50:00,68.76,68.79,68.73,68.76,55017.0,54.5155,54.5393,54.4917,54.5155,55017.0
2016-10-25 12:55:00,68.76,68.79,68.73,68.76,42862.0,54.5155,54.5393,54.4917,54.5155,42862.0
2016-10-25 13:00:00,68.76,68.77,68.7,68.75,45297.0,54.5155,54.5234,54.4679,54.5076,45297.0
2016-10-25 13:05:00,68.74,68.78,68.71,68.76,49635.0,54.4996,54.5313,54.4758,54.5155,49635.0
2016-10-25 13:10:00,68.77,68.77,68.73,68.76,37694.0,54.5234,54.5234,54.4917,54.5155,37694.0
2016-10-25 13:15:00,68.76,68.8,68.76,68.77,34299.0,54.5155,54.5472,54.5155,54.5234,34299.0
2016-10-25 13:20:00,68.78,68.84,68.77,68.84,89685.0,54.5313,54.5789,54.5234,54.5789,89685.0
2016-10-25 13:25:00,68.84,68.84,68.76,68.76,44574.0,54.5789,54.5789,54.5155,54.5155,44574.0
2016-10-25 13:30:00,68.76,68.78,68.72,68.75,105345.0,54.5155,54.5313,54.4838,54.5076,105345.0
2016-10-25 13:35:00,68.75,68.78,68.73,68.77,43120.0,54.5076,54.5313,54.4917,54.5234,43120.0
2016-10-25 13:40:00,68.77,68.81,68.77,68.79,34493.0,54.5234,54.5551,54.5234,54.5393,34493.0
2016-10-25 13:45:00,68.79,68.81,68.77,68.79,22243.0,54.5393,54.5551,54.5234,54.5393,22243.0
2016-10-25 13:50:00,68.79,68.82,68.79,68.8,23727.0,54.5393,54.5631,54.5393,54.5472,23727.0
2016-10-25 13:55:00,68.8,68.8,68.76,68.78,28707.0,54.5472,54.5472,54.5155,54.5313,28707.0
2016-10-25 14:00:00,68.78,68.83,68.78,68.81,57221.0,54.5313,54.571,54.5313,54.5551,57221.0
2016-10-25 14:05:00,68.81,68.82,68.79,68.81,39981.0,54.5551,54.5631,54.5393,54.5551,39981.0
2016-10-25 14:10:00,68.82,68.85,68.77,68.8,48742.0,54.5631,54.5868,54.5234,54.5472,48742.0
2016-10-25 14:15:00,68.79,68.8,68.74,68.74,62286.0,54.5393,54.5472,54.4996,54.4996,62286.0
2016-10-25 14:20:00,68.75,68.77,68.74,68.75,63964.0,54.5076,54.5234,54.4996,54.5076,63964.0
2016-10-25 14:25:00,68.75,68.8,68.75,68.76,42035.0,54.5076,54.5472,54.5076,54.5155,42035.0
2016-10-25 14:30:00,68.76,68.78,68.73,68.74,44670.0,54.5155,54.5313,54.4917,54.4996,44670.0
2016-10-25 14:35:00,68.74,68.76,68.69,68.76,107989.0,54.4996,54.5155,54.46,54.5155,107989.0
2016-10-25 14:40:00,68.75,68.78,68.74,68.76,46225.0,54.5076,54.5313,54.4996,54.5155,46225.0
2016-10-25 14:45:00,68.77,68.78,68.73,68.74,26618.0,54.5234,54.5313,54.4917,54.4996,26618.0
2016-10-25 14:50:00,68.73,68.76,68.71,68.74,36968.0,54.4917,54.5155,54.4758,54.4996,36968.0
2016-10-25 14:55:00,68.74,68.75,68.67,68.68,96718.0,54.4996,54.5076,54.4441,54.4521,96718.0
2016-10-25 15:00:00,68.68,68.74,68.67,68.69,96219.0,54.4521,54.4996,54.4441,54.46,96219.0
2016-10-25 15:05:00,68.69,68.72,68.67,68.7,52294.0,54.46,54.4838,54.4441,54.4679,52294.0
2016-10-25 15:10:00,68.7,68.71,68.64,68.64,93844.0,54.4679,54.4758,54.4203,54.4203,93844.0
2016-10-25 15:15:00,68.64,68.7,68.62,68.69,89781.0,54.4203,54.4679,54.4045,54.46,89781.0
2016-10-25 15:20:00,68.68,68.72,68.68,68.69,67905.0,54.4521,54.4838,54.4521,54.46,67905.0
2016-10-25 15:25:00,68.69,68.75,68.69,68.73,77641.0,54.46,54.5076,54.46,54.4917,77641.0
2016-10-25 15:30:00,68.73,68.77,68.72,68.76,60362.0,54.4917,54.5234,54.4838,54.5155,60362.0
2016-10-25 15:35:00,68.76,68.8,68.75,68.79,80457.0,54.5155,54.5472,54.5076,54.5393,80457.0
2016-10-25 15:40:00,68.79,68.81,68.73,68.75,114962.0,54.5393,54.5551,54.4917,54.5076,114962.0
2016-10-25 15:45:00,68.74,68.8,68.74,68.78,128166.0,54.4996,54.5472,54.4996,54.5313,128166.0
2016-10-25 15:50:00,68.79,68.79,68.75,68.75,112797.0,54.5393,54.5393,54.5076,54.5076,112797.0
2016-10-25 15:55:00,68.75,68.8,68.72,68.8,308366.0,54.5076,54.5472,54.4838,54.5472,308366.0
2016-10-26 09:30:00,68.37,68.65,68.37,68.51,340888.0,54.2063,54.4283,54.2063,54.3173,340888.0
2016-10-26 09:35:00,68.52,68.76,68.51,68.76,185115.0,54.3252,54.5155,54.3173,54.5155,185115.0
2016-10-26 09:40:00,68.76,68.89,68.7,68.85,188808.0,54.5155,54.6186,54.4679,54.5868,188808.0
2016-10-26 09:45:00,68.84,69.02,68.83,68.9,256400.0,54.5789,54.7216,54.571,54.6265,256400.0
2016-10-26 09:50:00,68.9,68.98,68.77,68.93,243657.0,54.6265,54.6899,54.5234,54.6503,243657.0
2016-10-26 09:55:00,68.93,68.98,68.91,68.95,98169.0,54.6503,54.6899,54.6344,54.6661,98169.0
2016-10-26 10:00:00,68.96,68.98,68.85,68.94,122113.0,54.6741,54.6899,54.5868,54.6582,122113.0
2016-10-26 10:05:00,68.94,68.96,68.85,68.87,99252.0,54.6582,54.6741,54.5868,54.6027,99252.0
2016-10-26 10:10:00,68.87,68.91,68.82,68.9,80370.0,54.6027,54.6344,54.5631,54.6265,80370.0
2016-10-26 10:15:00,68.91,68.98,68.9,68.96,140883.0,54.6344,54.6899,54.6265,54.6741,140883.0
2016-10-26 10:20:00,68.95,69.04,68.94,69.03,114314.0,54.6661,54.7375,54.6582,54.7296,114314.0
2016-10-26 10:25:00,69.03,69.06,68.94,68.97,184189.0,54.7296,54.7533,54.6582,54.682,184189.0
2016-10-26 10:30:00,68.97,69.01,68.91,68.99,295436.0,54.682,54.7137,54.6344,54.6978,295436.0
2016-10-26 10:35:00,69.0,69.13,68.99,69.09,204436.0,54.7058,54.8088,54.6978,54.7771,204436.0
2016-10-26 10:40:00,69.08,69.09,69.03,69.05,104011.0,54.7692,54.7771,54.7296,54.7454,104011.0
2016-10-26 10:45:00,69.05,69.11,69.02,69.09,64142.0,54.7454,54.793,54.7216,54.7771,64142.0
2016-10-26 10:50:00,69.09,69.14,69.06,69.06,102960.0,54.7771,54.8168,54.7533,54.7533,102960.0
2016-10-26 10:55:00,69.06,69.24,69.02,69.22,177929.0,54.7533,54.896,54.7216,54.8802,177929.0
2016-10-26 11:00:00,69.2,69.24,69.16,69.16,156226.0,54.8643,54.896,54.8326,54.8326,156226.0
2016-10-26 11:05:00,69.17,69.22,69.16,69.19,88151.0,54.8405,54.8802,54.8326,54.8564,88151.0
2016-10-26 11:10:00,69.2,69.25,69.2,69.2,86905.0,54.8643,54.904,54.8643,54.8643,86905.0
2016-10-26 11:15:00,69.21,69.22,69.14,69.14,77771.0,54.8723,54.8802,54.8168,54.8168,77771.0
2016-10-26 11:20:00,69.15,69.21,69.14,69.21,108641.0,54.8247,54.8723,54.8168,54.8723,108641.0
2016-10-26 11:25:00,69.2,69.22,69.14,69.19,66425.0,54.8643,54.8802,54.8168,54.8564,66425.0
2016-10-26 11:30:00,69.19,69.23,69.13,69.14,108943.0,54.8564,54.8881,54.8088,54.8168,108943.0
2016-10-26 11:35:00,69.14,69.19,69.11,69.11,59211.0,54.8168,54.8564,54.793,54.793,59211.0
2016-10-26 11:40:00,69.12,69.13,69.09,69.12,37761.0,54.8009,54.8088,54.7771,54.8009,37761.0
2016-10-26 11:45:00,69.11,69.18,69.11,69.16,89508.0,54.793,54.8485,54.793,54.8326,89508.0
2016-10-26 11:50:00,69.16,69.21,69.16,69.18,84835.0,54.8326,54.8723,54.8326,54.8485,84835.0
2016-10-26 11:55:00,69.18,69.2,69.16,69.18,94858.0,54.8485,54.8643,54.8326,54.8485,94858.0
2016-10-26 12:00:00,69.18,69.21,69.13,69.14,70220.0,54.8485,54.8723,54.8088,54.8168,70220.0
2016-10-26 12:05:00,69.14,69.17,69.1,69.14,82972.0,54.8168,54.8405,54.7851,54.8168,82972.0
2016-10-26 12:10:00,69.14,69.16,69.13,69.16,28652.0,54.8168,54.8326,54.8088,54.8326,28652.0
2016-10-26 12:15:00,69.15,69.17,69.11,69.12,86829.0,54.8247,54.8405,54.793,54.8009,86829.0
2016-10-26 12:20:00,69.12,69.15,69.11,69.13,95368.0,54.8009,54.8247,54.793,54.8088,95368.0
2016-10-26 12:25:00,69.12,69.15,69.1,69.15,76469.0,54.8009,54.8247,54.7851,54.8247,76469.0
2016-10-26 12:30:00,69.16,69.2,69.14,69.17,70337.0,54.8326,54.8643,54.8168,54.8405,70337.0
2016-10-26 12:35:00,69.17,69.2,69.13,69.2,84614.0,54.8405,54.8643,54.8088,54.8643,84614.0
2016-10-26 12:40:00,69.19,69.22,69.19,69.2,35195.0,54.8564,54.8802,54.8564,54.8643,35195.0
2016-10-26 12:45:00,69.2,69.23,69.19,69.22,32193.0,54.8643,54.8881,54.8564,54.8802,32193.0
2016-10-26 12:50:00,69.22,69.25,69.2,69.23,41116.0,54.8802,54.904,54.8643,54.8881,41116.0
2016-10-26 12:55:00,69.22,69.23,69.17,69.17,41547.0,54.8802,54.8881,54.8405,54.8405,41547.0
2016-10-26 13:00:00,69.18,69.22,69.17,69.21,98929.0,54.8485,54.8802,54.8405,54.8723,98929.0
2016-10-26 13:05:00,69.21,69.22,69.15,69.16,65555.0,54.8723,54.8802,54.8247,54.8326,65555.0
2016-10-26 13:10:00,69.16,69.2,69.11,69.12,55035.0,54.8326,54.8643,54.793,54.8009,55035.0
2016-10-26 13:15:00,69.12,69.14,69.1,69.13,58631.0,54.8009,54.8168,54.7851,54.8088,58631.0
2016-10-26 13:20:00,69.12,69.16,69.09,69.16,47535.0,54.8009,54.8326,54.7771,54.8326,47535.0
2016-10-26 13:25:00,69.15,69.19,69.14,69.16,41815.0,54.8247,54.8564,54.8168,54.8326,41815.0
2016-10-26 13:30:00,69.16,69.2,69.15,69.19,31325.0,54.8326,54.8643,54.8247,54.8564,31325.0
2016-10-26 13:35:00,69.19,69.2,69.14,69.17,49683.0,54.8564,54.8643,54.8168,54.8405,49683.0
2016-10-26 13:40:00,69.16,69.18,69.1,69.12,62774.0,54.8326,54.8485,54.7851,54.8009,62774.0
2016-10-26 13:45:00,69.12,69.16,69.09,69.14,56259.0,54.8009,54.8326,54.7771,54.8168,56259.0
2016-10-26 13:50:00,69.14,69.16,69.05,69.05,84805.0,54.8168,54.8326,54.7454,54.7454,84805.0
2016-10-26 13:55:00,69.05,69.08,69.02,69.08,78631.0,54.7454,54.7692,54.7216,54.7692,78631.0
2016-10-26 14:00:00,69.08,69.11,69.05,69.06,146354.0,54.7692,54.793,54.7454,54.7533,146354.0
2016-10-26 14:05:00,69.05,69.06,69.0,69.02,240195.0,54.7454,54.7533,54.7058,54.7216,240195.0
2016-10-26 14:10:00,69.02,69.05,68.99,69.05,77900.0,54.7216,54.7454,54.6978,54.7454,77900.0
2016-10-26 14:15:00,69.05,69.06,68.97,69.0,137363.0,54.7454,54.7533,54.682,54.7058,137363.0
2016-10-26 14:20:00,69.0,69.05,69.0,69.02,50261.0,54.7058,54.7454,54.7058,54.7216,50261.0
2016-10-26 14:25:00,69.02,69.03,68.99,69.02,143778.0,54.7216,54.7296,54.6978,54.7216,143778.0
2016-10-26 14:30:00,69.01,69.04,68.98,69.02,49370.0,54.7137,54.7375,54.6899,54.7216,49370.0
2016-10-26 14:35:00,69.03,69.09,69.01,69.08,51012.0,54.7296,54.7771,54.7137,54.7692,51012.0
2016-10-26 14:40:00,69.07,69.11,69.05,69.08,73874.0,54.7613,54.793,54.7454,54.7692,73874.0
2016-10-26 14:45:00,69.08,69.12,69.05,69.07,40489.0,54.7692,54.8009,54.7454,54.7613,40489.0
2016-10-26 14:50:00,69.07,69.08,69.03,69.06,53232.0,54.7613,54.7692,54.7296,54.7533,53232.0
2016-10-26 14:55:00,69.06,69.14,69.06,69.1,85148.0,54.7533,54.8168,54.7533,54.7851,85148.0
2016-10-26 15:00:00,69.09,69.11,69.08,69.11,29839.0,54.7771,54.793,54.7692,54.793,29839.0
2016-10-26 15:05:00,69.1,69.12,69.07,69.09,67511.0,54.7851,54.8009,54.7613,54.7771,67511.0
2016-10-26 15:10:00,69.09,69.12,69.08,69.1,43004.0,54.7771,54.8009,54.7692,54.7851,43004.0
2016-10-26 15:15:00,69.1,69.14,69.1,69.13,61181.0,54.7851,54.8168,54.7851,54.8088,61181.0
2016-10-26 15:20:00,69.14,69.19,69.13,69.19,104000.0,54.8168,54.8564,54.8088,54.8564,104000.0
2016-10-26 15:25:00,69.19,69.22,69.14,69.15,147978.0,54.8564,54.8802,54.8168,54.8247,147978.0
2016-10-26 15:30:00,69.15,69.18,69.12,69.13,138977.0,54.8247,54.8485,54.8009,54.8088,138977.0
2016-10-26 15:35:00,69.14,69.15,69.12,69.14,79331.0,54.8168,54.8247,54.8009,54.8168,79331.0
2016-10-26 15:40:00,69.15,69.16,69.11,69.16,112254.0,54.8247,54.8326,54.793,54.8326,112254.0
2016-10-26 15:45:00,69.15,69.2,69.13,69.14,140195.0,54.8247,54.8643,54.8088,54.8168,140195.0
2016-10-26 15:50:00,69.13,69.15,69.08,69.11,162348.0,54.8088,54.8247,54.7692,54.793,162348.0
2016-10-26 15:55:00,69.11,69.16,69.08,69.15,376158.0,54.793,54.8326,54.7692,54.8247,376158.0
2016-10-27 09:30:00,69.49,69.57,69.37,69.41,519161.0,55.0943,55.1577,54.9991,55.0308,519161.0
2016-10-27 09:35:00,69.42,69.52,69.36,69.4,277821.0,55.0388,55.118,54.9912,55.0229,277821.0
2016-10-27 09:40:00,69.4,69.43,69.31,69.37,211278.0,55.0229,55.0467,54.9515,54.9991,211278.0
2016-10-27 09:45:00,69.37,69.39,69.24,69.26,190026.0,54.9991,55.015,54.896,54.9119,190026.0
2016-10-27 09:50:00,69.25,69.27,69.17,69.24,249370.0,54.904,54.9198,54.8405,54.896,249370.0
2016-10-27 09:55:00,69.23,69.3,69.23,69.28,164787.0,54.8881,54.9436,54.8881,54.9278,164787.0
2016-10-27 10:00:00,69.27,69.34,69.19,69.2,160011.0,54.9198,54.9753,54.8564,54.8643,160011.0
2016-10-27 10:05:00,69.2,69.31,69.19,69.25,124172.0,54.8643,54.9515,54.8564,54.904,124172.0
2016-10-27 10:10:00,69.26,69.26,69.12,69.17,165019.0,54.9119,54.9119,54.8009,54.8405,165019.0
2016-10-27 10:15:00,69.17,69.28,69.15,69.19,144744.0,54.8405,54.9278,54.8247,54.8564,144744.0
2016-10-27 10:20:00,69.2,69.25,69.1,69.22,107461.0,54.8643,54.904,54.7851,54.8802,107461.0
2016-10-27 10:25:00,69.22,69.31,69.21,69.3,104157.0,54.8802,54.9515,54.8723,54.9436,104157.0
2016-10-27 10:30:00,69.3,69.33,69.24,69.26,93832.0,54.9436,54.9674,54.896,54.9119,93832.0
2016-10-27 10:35:00,69.25,69.3,69.18,69.24,94119.0,54.904,54.9436,54.8485,54.896,94119.0
2016-10-27 10:40:00,69.24,69.38,69.24,69.38,120001.0,54.896,55.007,54.896,55.007,120001.0
2016-10-27 10:45:00,69.38,69.41,69.3,69.4,87527.0,55.007,55.0308,54.9436,55.0229,87527.0
2016-10-27 10:50:00,69.41,69.48,69.4,69.46,106482.0,55.0308,55.0863,55.0229,55.0705,106482.0
2016-10-27 10:55:00,69.46,69.49,69.39,69.45,102720.0,55.0705,55.0943,55.015,55.0625,102720.0
2016-10-27 11:00:00,69.45,69.5,69.4,69.44,137196.0,55.0625,55.1022,55.0229,55.0546,137196.0
2016-10-27 11:05:00,69.43,69.46,69.39,69.41,176926.0,55.0467,55.0705,55.015,55.0308,176926.0
2016-10-27 11:10:00,69.42,69.44,69.34,69.34,97216.0,55.0388,55.0546,54.9753,54.9753,97216.0
2016-10-27 11:15:00,69.35,69.44,69.34,69.42,96114.0,54.9833,55.0546,54.9753,55.0388,96114.0
2016-10-27 11:20:00,69.43,69.47,69.43,69.44,49002.0,55.0467,55.0784,55.0467,55.0546,49002.0
2016-10-27 11:25:00,69.44,69.44,69.36,69.4,94929.0,55.0546,55.0546,54.9912,55.0229,94929.0
2016-10-27 11:30:00,69.41,69.48,69.39,69.42,63999.0,55.0308,55.0863,55.015,55.0388,63999.0
2016-10-27 11:35:00,69.43,69.46,69.38,69.41,76583.0,55.0467,55.0705,55.007,55.0308,76583.0
2016-10-27 11:40:00,69.42,69.49,69.41,69.48,91687.0,55.0388,55.0943,55.0308,55.0863,91687.0
2016-10-27 11:45:00,69.49,69.54,69.46,69.5,144292.0,55.0943,55.1339,55.0705,55.1022,144292.0
2016-10-27 11:50:00,69.5,69.58,69.5,69.57,124694.0,55.1022,55.1656,55.1022,55.1577,124694.0
2016-10-27 11:55:00,69.58,69.73,69.58,69.73,152593.0,55.1656,55.2845,55.1656,55.2845,152593.0
2016-10-27 12:00:00,69.73,69.77,69.71,69.75,145546.0,55.2845,55.3163,55.2687,55.3004,145546.0
2016-10-27 12:05:00,69.75,69.76,69.7,69.71,119473.0,55.3004,55.3083,55.2608,55.2687,119473.0
2016-10-27 12:10:00,69.71,69.75,69.69,69.75,132785.0,55.2687,55.3004,55.2528,55.3004,132785.0
2016-10-27 12:15:00,69.75,69.77,69.69,69.7,183105.0,55.3004,55.3163,55.2528,55.2608,183105.0
2016-10-27 12:20:00,69.71,69.73,69.68,69.7,78053.0,55.2687,55.2845,55.2449,55.2608,78053.0
2016-10-27 12:25:00,69.7,69.73,69.67,69.7,82477.0,55.2608,55.2845,55.237,55.2608,82477.0
2016-10-27 12:30:00,69.7,69.71,69.63,69.67,87077.0,55.2608,55.2687,55.2053,55.237,87077.0
2016-10-27 12:35:00,69.67,69.68,69.6,69.63,87149.0,55.237,55.2449,55.1815,55.2053,87149.0
2016-10-27 12:40:00,69.63,69.66,69.6,69.62,73931.0,55.2053,55.229,55.1815,55.1973,73931.0
2016-10-27 12:45:00,69.61,69.67,69.6,69.66,44983.0,55.1894,55.237,55.1815,55.229,44983.0
2016-10-27 12:50:00,69.65,69.69,69.63,69.67,82567.0,55.2211,55.2528,55.2053,55.237,82567.0
2016-10-27 12:55:00,69.66,69.7,69.64,69.67,107197.0,55.229,55.2608,55.2132,55.237,107197.0
2016-10-27 13:00:00,69.67,69.72,69.66,69.72,96612.0,55.237,55.2766,55.229,55.2766,96612.0
2016-10-27 13:05:00,69.72,69.73,69.63,69.66,64904.0,55.2766,55.2845,55.2053,55.229,64904.0
2016-10-27 13:10:00,69.65,69.66,69.61,69.65,137592.0,55.2211,55.229,55.1894,55.2211,137592.0
2016-10-27 13:15:00,69.65,69.68,69.59,69.61,66650.0,55.2211,55.2449,55.1735,55.1894,66650.0
2016-10-27 13:20:00,69.62,69.64,69.58,69.58,40258.0,55.1973,55.2132,55.1656,55.1656,40258.0
2016-10-27 13:25:00,69.58,69.59,69.55,69.56,112480.0,55.1656,55.1735,55.1418,55.1498,112480.0
2016-10-27 13:30:00,69.56,69.59,69.52,69.55,61635.0,55.1498,55.1735,55.118,55.1418,61635.0
2016-10-27 13:35:00,69.56,69.66,69.55,69.65,52294.0,55.1498,55.229,55.1418,55.2211,52294.0
2016-10-27 13:40:00,69.65,69.66,69.58,69.59,129791.0,55.2211,55.229,55.1656,55.1735,129791.0
2016-10-27 13:45:00,69.59,69.63,69.55,69.56,77004.0,55.1735,55.2053,55.1418,55.1498,77004.0
2016-10-27 13:50:00,69.55,69.59,69.53,69.54,69541.0,55.1418,55.1735,55.126,55.1339,69541.0
2016-10-27 13:55:00,69.55,69.59,69.51,69.52,97976.0,55.1418,55.1735,55.1101,55.118,97976.0
2016-10-27 14:00:00,69.52,69.56,69.49,69.54,87095.0,55.118,55.1498,55.0943,55.1339,87095.0
2016-10-27 14:05:00,69.55,69.55,69.48,69.49,130762.0,55.1418,55.1418,55.0863,55.0943,130762.0
2016-10-27 14:10:00,69.49,69.63,69.48,69.62,184016.0,55.0943,55.2053,55.0863,55.1973,184016.0
2016-10-27 14:15:00,69.62,69.68,69.62,69.65,106001.0,55.1973,55.2449,55.1973,55.2211,106001.0
2016-10-27 14:20:00,69.66,69.67,69.63,69.63,83530.0,55.229,55.237,55.2053,55.2053,83530.0
2016-10-27 14:25:00,69.62,69.7,69.62,69.68,67409.0,55.1973,55.2608,55.1973,55.2449,67409.0
2016-10-27 14:30:00,69.68,69.68,69.62,69.63,69727.0,55.2449,55.2449,55.1973,55.2053,69727.0
2016-10-27 14:35:00,69.63,69.69,69.58,69.68,76085.0,55.2053,55.2528,55.1656,55.2449,76085.0
2016-10-27 14:40:00,69.67,69.68,69.62,69.62,112075.0,55.237,55.2449,55.1973,55.1973,112075.0
2016-10-27 14:45:00,69.61,69.62,69.55,69.57,54098.0,55.1894,55.1973,55.1418,55.1577,54098.0
2016-10-27 14:50:00,69.58,69.59,69.53,69.59,61238.0,55.1656,55.1735,55.126,55.1735,61238.0
2016-10-27 14:55:00,69.59,69.59,69.54,69.55,42762.0,55.1735,55.1735,55.1339,55.1418,42762.0
2016-10-27 15:00:00,69.56,69.58,69.51,69.51,155360.0,55.1498,55.1656,55.1101,55.1101,155360.0
2016-10-27 15:05:00,69.51,69.52,69.38,69.42,347228.0,55.1101,55.118,55.007,55.0388,347228.0
2016-10-27 15:10:00,69.42,69.42,69.33,69.37,191106.0,55.0388,55.0388,54.9674,54.9991,191106.0
2016-10-27 15:15:00,69.36,69.38,69.32,69.33,150419.0,54.9912,55.007,54.9595,54.9674,150419.0
2016-10-27 15:20:00,69.33,69.43,69.33,69.38,189590.0,54.9674,55.0467,54.9674,55.007,189590.0
2016-10-27 15:25:00,69.38,69.48,69.37,69.45,103909.0,55.007,55.0863,54.9991,55.0625,103909.0
2016-10-27 15:30:00,69.45,69.46,69.38,69.4,134425.0,55.0625,55.0705,55.007,55.0229,134425.0
2016-10-27 15:35:00,69.41,69.46,69.37,69.38,312712.0,55.0308,55.0705,54.9991,55.007,312712.0
2016-10-27 15:40:00,69.38,69.4,69.36,69.37,106020.0,55.007,55.0229,54.9912,54.9991,106020.0
2016-10-27 15:45:00,69.36,69.36,69.29,69.31,211371.0,54.9912,54.9912,54.9357,54.9515,211371.0
2016-10-27 15:50:00,69.31,69.34,69.26,69.26,469130.0,54.9515,54.9753,54.9119,54.9119,469130.0
2016-10-27 15:55:00,69.26,69.3,69.22,69.23,908993.0,54.9119,54.9436,54.8802,54.8881,908993.0
2016-10-28 09:30:00,69.53,69.55,69.26,69.37,418730.0,55.126,55.1418,54.9119,54.9991,418730.0
2016-10-28 09:35:00,69.38,69.47,69.3,69.45,167063.0,55.007,55.0784,54.9436,55.0625,167063.0
2016-10-28 09:40:00,69.45,69.48,69.37,69.48,159437.0,55.0625,55.0863,54.9991,55.0863,159437.0
2016-10-28 09:45:00,69.48,69.49,69.26,69.28,212677.0,55.0863,55.0943,54.9119,54.9278,212677.0
2016-10-28 09:50:00,69.28,69.31,69.19,69.23,112323.0,54.9278,54.9515,54.8564,54.8881,112323.0
2016-10-28 09:55:00,69.23,69.24,69.04,69.07,340371.0,54.8881,54.896,54.7375,54.7613,340371.0
2016-10-28 10:00:00,69.08,69.09,68.9,68.94,273219.0,54.7692,54.7771,54.6265,54.6582,273219.0
2016-10-28 10:05:00,68.95,69.02,68.94,69.02,98389.0,54.6661,54.7216,54.6582,54.7216,98389.0
2016-10-28 10:10:00,69.02,69.1,68.96,69.04,102425.0,54.7216,54.7851,54.6741,54.7375,102425.0
2016-10-28 10:15:00,69.04,69.14,69.02,69.12,97081.0,54.7375,54.8168,54.7216,54.8009,97081.0
2016-10-28 10:20:00,69.13,69.2,69.07,69.18,130585.0,54.8088,54.8643,54.7613,54.8485,130585.0
2016-10-28 10:25:00,69.18,69.23,69.14,69.15,86876.0,54.8485,54.8881,54.8168,54.8247,86876.0
2016-10-28 10:30:00,69.15,69.28,69.14,69.24,323187.0,54.8247,54.9278,54.8168,54.896,323187.0
2016-10-28 10:35:00,69.25,69.29,69.2,69.26,142598.0,54.904,54.9357,54.8643,54.9119,142598.0
2016-10-28 10:40:00,69.27,69.27,69.23,69.26,55816.0,54.9198,54.9198,54.8881,54.9119,55816.0
2016-10-28 10:45:00,69.26,69.27,69.19,69.19,120728.0,54.9119,54.9198,54.8564,54.8564,120728.0
2016-10-28 10:50:00,69.19,69.23,69.16,69.17,59200.0,54.8564,54.8881,54.8326,54.8405,59200.0
2016-10-28 10:55:00,69.16,69.17,69.07,69.09,92172.0,54.8326,54.8405,54.7613,54.7771,92172.0
2016-10-28 11:00:00,69.09,69.22,69.08,69.21,96424.0,54.7771,54.8802,54.7692,54.8723,96424.0
2016-10-28 11:05:00,69.21,69.25,69.18,69.19,142935.0,54.8723,54.904,54.8485,54.8564,142935.0
2016-10-28 11:10:00,69.2,69.22,69.13,69.22,68792.0,54.8643,54.8802,54.8088,54.8802,68792.0
2016-10-28 11:15:00,69.22,69.23,69.17,69.21,94852.0,54.8802,54.8881,54.8405,54.8723,94852.0
2016-10-28 11:20:00,69.21,69.24,69.19,69.23,77775.0,54.8723,54.896,54.8564,54.8881,77775.0
2016-10-28 11:25:00,69.23,69.25,69.18,69.19,52266.0,54.8881,54.904,54.8485,54.8564,52266.0
2016-10-28 11:30:00,69.19,69.21,69.12,69.13,82111.0,54.8564,54.8723,54.8009,54.8088,82111.0
2016-10-28 11:35:00,69.14,69.16,69.08,69.09,92489.0,54.8168,54.8326,54.7692,54.7771,92489.0
2016-10-28 11:40:00,69.1,69.14,69.09,69.13,45770.0,54.7851,54.8168,54.7771,54.8088,45770.0
2016-10-28 11:45:00,69.13,69.14,69.09,69.12,68792.0,54.8088,54.8168,54.7771,54.8009,68792.0
2016-10-28 11:50:00,69.12,69.13,69.08,69.08,67142.0,54.8009,54.8088,54.7692,54.7692,67142.0
2016-10-28 11:55:00,69.08,69.09,69.06,69.07,62707.0,54.7692,54.7771,54.7533,54.7613,62707.0
2016-10-28 12:00:00,69.08,69.12,69.07,69.11,49285.0,54.7692,54.8009,54.7613,54.793,49285.0
2016-10-28 12:05:00,69.11,69.14,69.09,69.14,101472.0,54.793,54.8168,54.7771,54.8168,101472.0
2016-10-28 12:10:00,69.14,69.15,69.09,69.12,60998.0,54.8168,54.8247,54.7771,54.8009,60998.0
2016-10-28 12:15:00,69.13,69.15,69.11,69.13,36599.0,54.8088,54.8247,54.793,54.8088,36599.0
2016-10-28 12:20:00,69.14,69.16,69.11,69.15,71874.0,54.8168,54.8326,54.793,54.8247,71874.0
2016-10-28 12:25:00,69.15,69.18,69.12,69.13,80860.0,54.8247,54.8485,54.8009,54.8088,80860.0
2016-10-28 12:30:00,69.14,69.15,69.08,69.09,93780.0,54.8168,54.8247,54.7692,54.7771,93780.0
2016-10-28 12:35:00,69.08,69.14,69.08,69.13,174044.0,54.7692,54.8168,54.7692,54.8088,174044.0
2016-10-28 12:40:00,69.13,69.22,69.12,69.22,168314.0,54.8088,54.8802,54.8009,54.8802,168314.0
2016-10-28 12:45:00,69.22,69.28,69.22,69.26,70152.0,54.8802,54.9278,54.8802,54.9119,70152.0
2016-10-28 12:50:00,69.27,69.31,69.25,69.26,118708.0,54.9198,54.9515,54.904,54.9119,118708.0
2016-10-28 12:55:00,69.26,69.27,69.21,69.22,46444.0,54.9119,54.9198,54.8723,54.8802,46444.0
2016-10-28 13:00:00,69.22,69.25,68.98,69.0,169692.0,54.8802,54.904,54.6899,54.7058,169692.0
2016-10-28 13:05:00,68.99,69.1,68.93,68.95,464319.0,54.6978,54.7851,54.6503,54.6661,464319.0
2016-10-28 13:10:00,68.96,69.05,68.89,68.99,340392.0,54.6741,54.7454,54.6186,54.6978,340392.0
2016-10-28 13:15:00,68.98,69.0,68.86,68.98,210865.0,54.6899,54.7058,54.5948,54.6899,210865.0
2016-10-28 13:20:00,68.98,69.03,68.82,68.83,183439.0,54.6899,54.7296,54.5631,54.571,183439.0
2016-10-28 13:25:00,68.82,68.9,68.81,68.85,132815.0,54.5631,54.6265,54.5551,54.5868,132815.0
2016-10-28 13:30:00,68.84,68.86,68.7,68.7,219009.0,54.5789,54.5948,54.4679,54.4679,219009.0
2016-10-28 13:35:00,68.7,68.75,68.51,68.58,200184.0,54.4679,54.5076,54.3173,54.3728,200184.0
2016-10-28 13:40:00,68.58,68.7,68.53,68.64,169205.0,54.3728,54.4679,54.3331,54.4203,169205.0
2016-10-28 13:45:00,68.64,68.64,68.53,68.57,96501.0,54.4203,54.4203,54.3331,54.3648,96501.0
2016-10-28 13:50:00,68.56,68.63,68.47,68.58,179831.0,54.3569,54.4124,54.2856,54.3728,179831.0
2016-10-28 13:55:00,68.58,68.61,68.5,68.5,115041.0,54.3728,54.3966,54.3093,54.3093,115041.0
2016-10-28 14:00:00,68.5,68.64,68.5,68.54,111053.0,54.3093,54.4203,54.3093,54.3411,111053.0
2016-10-28 14:05:00,68.54,68.61,68.46,68.58,134503.0,54.3411,54.3966,54.2776,54.3728,134503.0
2016-10-28 14:10:00,68.59,68.68,68.49,68.67,111534.0,54.3807,54.4521,54.3014,54.4441,111534.0
2016-10-28 14:15:00,68.68,68.83,68.59,68.77,232291.0,54.4521,54.571,54.3807,54.5234,232291.0
2016-10-28 14:20:00,68.78,68.96,68.77,68.95,145600.0,54.5313,54.6741,54.5234,54.6661,145600.0
2016-10-28 14:25:00,68.95,68.96,68.85,68.95,163165.0,54.6661,54.6741,54.5868,54.6661,163165.0
2016-10-28 14:30:00,68.95,69.07,68.88,69.02,123192.0,54.6661,54.7613,54.6106,54.7216,123192.0
2016-10-28 14:35:00,69.02,69.06,68.95,68.99,128757.0,54.7216,54.7533,54.6661,54.6978,128757.0
2016-10-28 14:40:00,68.99,69.02,68.82,68.86,152196.0,54.6978,54.7216,54.5631,54.5948,152196.0
2016-10-28 14:45:00,68.86,68.92,68.82,68.9,78642.0,54.5948,54.6423,54.5631,54.6265,78642.0
2016-10-28 14:50:00,68.91,68.97,68.89,68.9,91317.0,54.6344,54.682,54.6186,54.6265,91317.0
2016-10-28 14:55:00,68.91,69.03,68.9,69.02,176045.0,54.6344,54.7296,54.6265,54.7216,176045.0
2016-10-28 15:00:00,69.01,69.04,68.93,68.94,95163.0,54.7137,54.7375,54.6503,54.6582,95163.0
2016-10-28 15:05:00,68.94,69.0,68.93,68.98,153898.0,54.6582,54.7058,54.6503,54.6899,153898.0
2016-10-28 15:10:00,68.98,69.01,68.95,68.96,117995.0,54.6899,54.7137,54.6661,54.6741,117995.0
2016-10-28 15:15:00,68.95,68.99,68.91,68.99,69466.0,54.6661,54.6978,54.6344,54.6978,69466.0
2016-10-28 15:20:00,68.99,69.06,68.98,69.05,118762.0,54.6978,54.7533,54.6899,54.7454,118762.0
2016-10-28 15:25:00,69.05,69.2,69.05,69.14,157568.0,54.7454,54.8643,54.7454,54.8168,157568.0
2016-10-28 15:30:00,69.14,69.14,69.0,69.05,173826.0,54.8168,54.8168,54.7058,54.7454,173826.0
2016-10-28 15:35:00,69.04,69.08,69.01,69.05,123784.0,54.7375,54.7692,54.7137,54.7454,123784.0
2016-10-28 15:40:00,69.04,69.05,68.97,69.03,164077.0,54.7375,54.7454,54.682,54.7296,164077.0
2016-10-28 15:45:00,69.04,69.11,69.01,69.09,183566.0,54.7375,54.793,54.7137,54.7771,183566.0
2016-10-28 15:50:00,69.09,69.16,69.06,69.08,253534.0,54.7771,54.8326,54.7533,54.7692,253534.0
2016-10-28 15:55:00,69.09,69.16,69.06,69.11,499582.0,54.7771,54.8326,54.7533,54.793,499582.0
2016-10-31 09:30:00,69.43,69.47,69.23,69.47,411100.0,55.0467,55.0784,54.8881,55.0784,411100.0
2016-10-31 09:35:00,69.47,69.57,69.45,69.49,244103.0,55.0784,55.1577,55.0625,55.0943,244103.0
2016-10-31 09:40:00,69.5,69.53,69.38,69.39,177490.0,55.1022,55.126,55.007,55.015,177490.0
2016-10-31 09:45:00,69.4,69.46,69.34,69.43,314455.0,55.0229,55.0705,54.9753,55.0467,314455.0
2016-10-31 09:50:00,69.42,69.44,69.4,69.42,248628.0,55.0388,55.0546,55.0229,55.0388,248628.0
2016-10-31 09:55:00,69.42,69.45,69.4,69.41,154017.0,55.0388,55.0625,55.0229,55.0308,154017.0
2016-10-31 10:00:00,69.4,69.45,69.35,69.4,157304.0,55.0229,55.0625,54.9833,55.0229,157304.0
2016-10-31 10:05:00,69.4,69.45,69.36,69.42,147881.0,55.0229,55.0625,54.9912,55.0388,147881.0
2016-10-31 10:10:00,69.42,69.48,69.34,69.45,331290.0,55.0388,55.0863,54.9753,55.0625,331290.0
2016-10-31 10:15:00,69.45,69.58,69.44,69.51,221587.0,55.0625,55.1656,55.0546,55.1101,221587.0
2016-10-31 10:20:00,69.51,69.58,69.49,69.52,228893.0,55.1101,55.1656,55.0943,55.118,228893.0
2016-10-31 10:25:00,69.52,69.55,69.49,69.5,404526.0,55.118,55.1418,55.0943,55.1022,404526.0
2016-10-31 10:30:00,69.5,69.52,69.36,69.37,161563.0,55.1022,55.118,54.9912,54.9991,161563.0
2016-10-31 10:35:00,69.37,69.38,69.3,69.34,255683.0,54.9991,55.007,54.9436,54.9753,255683.0
2016-10-31 10:40:00,69.34,69.41,69.33,69.41,174630.0,54.9753,55.0308,54.9674,55.0308,174630.0
2016-10-31 10:45:00,69.41,69.49,69.39,69.4,98007.0,55.0308,55.0943,55.015,55.0229,98007.0
2016-10-31 10:50:00,69.41,69.45,69.37,69.42,194476.0,55.0308,55.0625,54.9991,55.0388,194476.0
2016-10-31 10:55:00,69.42,69.43,69.29,69.33,172374.0,55.0388,55.0467,54.9357,54.9674,172374.0
2016-10-31 11:00:00,69.33,69.36,69.27,69.33,217214.0,54.9674,54.9912,54.9198,54.9674,217214.0
2016-10-31 11:05:00,69.33,69.35,69.29,69.35,84184.0,54.9674,54.9833,54.9357,54.9833,84184.0
2016-10-31 11:10:00,69.34,69.42,69.33,69.4,195276.0,54.9753,55.0388,54.9674,55.0229,195276.0
2016-10-31 11:15:00,69.39,69.44,69.38,69.44,87522.0,55.015,55.0546,55.007,55.0546,87522.0
2016-10-31 11:20:00,69.43,69.45,69.36,69.39,131514.0,55.0467,55.0625,54.9912,55.015,131514.0
2016-10-31 11:25:00,69.4,69.45,69.35,69.44,105146.0,55.0229,55.0625,54.9833,55.0546,105146.0
2016-10-31 11:30:00,69.45,69.51,69.44,69.48,177429.0,55.0625,55.1101,55.0546,55.0863,177429.0
2016-10-31 11:35:00,69.48,69.49,69.43,69.46,56137.0,55.0863,55.0943,55.0467,55.0705,56137.0
2016-10-31 11:40:00,69.46,69.48,69.41,69.42,92561.0,55.0705,55.0863,55.0308,55.0388,92561.0
2016-10-31 11:45:00,69.43,69.46,69.41,69.43,60682.0,55.0467,55.0705,55.0308,55.0467,60682.0
2016-10-31 11:50:00,69.43,69.46,69.39,69.43,104092.0,55.0467,55.0705,55.015,55.0467,104092.0
2016-10-31 11:55:00,69.44,69.48,69.42,69.47,106299.0,55.0546,55.0863,55.0388,55.0784,106299.0
2016-10-31 12:00:00,69.48,69.52,69.43,69.46,116414.0,55.0863,55.118,55.0467,55.0705,116414.0
2016-10-31 12:05:00,69.46,69.51,69.45,69.45,110919.0,55.0705,55.1101,55.0625,55.0625,110919.0
2016-10-31 12:10:00,69.45,69.5,69.44,69.44,80810.0,55.0625,55.1022,55.0546,55.0546,80810.0
2016-10-31 12:15:00,69.44,69.45,69.41,69.44,61320.0,55.0546,55.0625,55.0308,55.0546,61320.0
2016-10-31 12:20:00,69.44,69.47,69.39,69.42,145484.0,55.0546,55.0784,55.015,55.0388,145484.0
2016-10-31 12:25:00,69.43,69.48,69.43,69.47,61681.0,55.0467,55.0863,55.0467,55.0784,61681.0
2016-10-31 12:30:00,69.48,69.49,69.41,69.42,91054.0,55.0863,55.0943,55.0308,55.0388,91054.0
2016-10-31 12:35:00,69.41,69.46,69.37,69.4,182905.0,55.0308,55.0705,54.9991,55.0229,182905.0
2016-10-31 12:40:00,69.4,69.43,69.37,69.41,91430.0,55.0229,55.0467,54.9991,55.0308,91430.0
2016-10-31 12:45:00,69.4,69.44,69.36,69.42,60212.0,55.0229,55.0546,54.9912,55.0388,60212.0
2016-10-31 12:50:00,69.42,69.47,69.41,69.46,32711.0,55.0388,55.0784,55.0308,55.0705,32711.0
2016-10-31 12:55:00,69.46,69.48,69.4,69.41,66025.0,55.0705,55.0863,55.0229,55.0308,66025.0
2016-10-31 13:00:00,69.41,69.45,69.41,69.42,44748.0,55.0308,55.0625,55.0308,55.0388,44748.0
2016-10-31 13:05:00,69.42,69.45,69.39,69.4,76577.0,55.0388,55.0625,55.015,55.0229,76577.0
2016-10-31 13:10:00,69.4,69.45,69.39,69.44,77654.0,55.0229,55.0625,55.015,55.0546,77654.0
2016-10-31 13:15:00,69.43,69.46,69.4,69.42,57348.0,55.0467,55.0705,55.0229,55.0388,57348.0
2016-10-31 13:20:00,69.43,69.45,69.41,69.41,73245.0,55.0467,55.0625,55.0308,55.0308,73245.0
2016-10-31 13:25:00,69.41,69.43,69.39,69.41,86574.0,55.0308,55.0467,55.015,55.0308,86574.0
2016-10-31 13:30:00,69.42,69.45,69.4,69.44,50924.0,55.0388,55.0625,55.0229,55.0546,50924.0
2016-10-31 13:35:00,69.44,69.48,69.43,69.48,91096.0,55.0546,55.0863,55.0467,55.0863,91096.0
2016-10-31 13:40:00,69.47,69.48,69.42,69.47,51246.0,55.0784,55.0863,55.0388,55.0784,51246.0
2016-10-31 13:45:00,69.47,69.47,69.4,69.4,95620.0,55.0784,55.0784,55.0229,55.0229,95620.0
2016-10-31 13:50:00,69.41,69.42,69.36,69.37,80439.0,55.0308,55.0388,54.9912,54.9991,80439.0
2016-10-31 13:55:00,69.37,69.38,69.33,69.34,77979.0,54.9991,55.007,54.9674,54.9753,77979.0
2016-10-31 14:00:00,69.35,69.39,69.34,69.34,129638.0,54.9833,55.015,54.9753,54.9753,129638.0
2016-10-31 14:05:00,69.35,69.41,69.35,69.39,131904.0,54.9833,55.0308,54.9833,55.015,131904.0
2016-10-31 14:10:00,69.39,69.41,69.35,69.37,222410.0,55.015,55.0308,54.9833,54.9991,222410.0
2016-10-31 14:15:00,69.37,69.41,69.36,69.38,117548.0,54.9991,55.0308,54.9912,55.007,117548.0
2016-10-31 14:20:00,69.37,69.42,69.35,69.37,121788.0,54.9991,55.0388,54.9833,54.9991,121788.0
2016-10-31 14:25:00,69.38,69.38,69.32,69.34,169323.0,55.007,55.007,54.9595,54.9753,169323.0
2016-10-31 14:30:00,69.33,69.38,69.33,69.36,75256.0,54.9674,55.007,54.9674,54.9912,75256.0
2016-10-31 14:35:00,69.36,69.4,69.36,69.38,53975.0,54.9912,55.0229,54.9912,55.007,53975.0
2016-10-31 14:40:00,69.38,69.38,69.33,69.35,73378.0,55.007,55.007,54.9674,54.9833,73378.0
2016-10-31 14:45:00,69.34,69.37,69.34,69.34,141178.0,54.9753,54.9991,54.9753,54.9753,141178.0
2016-10-31 14:50:00,69.35,69.4,69.32,69.38,115125.0,54.9833,55.0229,54.9595,55.007,115125.0
2016-10-31 14:55:00,69.39,69.39,69.33,69.35,48749.0,55.015,55.015,54.9674,54.9833,48749.0
2016-10-31 15:00:00,69.35,69.39,69.32,69.38,172504.0,54.9833,55.015,54.9595,55.007,172504.0
2016-10-31 15:05:00,69.38,69.4,69.35,69.36,84527.0,55.007,55.0229,54.9833,54.9912,84527.0
2016-10-31 15:10:00,69.36,69.41,69.34,69.41,117914.0,54.9912,55.0308,54.9753,55.0308,117914.0
2016-10-31 15:15:00,69.4,69.42,69.35,69.36,95593.0,55.0229,55.0388,54.9833,54.9912,95593.0
2016-10-31 15:20:00,69.36,69.39,69.36,69.37,73191.0,54.9912,55.015,54.9912,54.9991,73191.0
2016-10-31 15:25:00,69.36,69.42,69.32,69.41,99896.0,54.9912,55.0388,54.9595,55.0308,99896.0
2016-10-31 15:30:00,69.41,69.47,69.4,69.43,140556.0,55.0308,55.0784,55.0229,55.0467,140556.0
2016-10-31 15:35:00,69.44,69.44,69.4,69.42,122957.0,55.0546,55.0546,55.0229,55.0388,122957.0
2016-10-31 15:40:00,69.42,69.42,69.39,69.42,220051.0,55.0388,55.0388,55.015,55.0388,220051.0
2016-10-31 15:45:00,69.41,69.43,69.39,69.42,179469.0,55.0308,55.0467,55.015,55.0388,179469.0
2016-10-31 15:50:00,69.41,69.42,69.39,69.39,271196.0,55.0308,55.0388,55.015,55.015,271196.0
2016-10-31 15:55:00,69.39,69.4,69.23,69.27,1009493.0,55.015,55.0229,54.8881,54.9198,1009493.0
2016-11-01 09:30:00,69.48,69.78,69.44,69.7,532886.0,55.0863,55.3242,55.0546,55.2608,532886.0
2016-11-01 09:35:00,69.68,69.72,69.64,69.69,210151.0,55.2449,55.2766,55.2132,55.2528,210151.0
2016-11-01 09:40:00,69.69,69.69,69.55,69.62,327725.0,55.2528,55.2528,55.1418,55.1973,327725.0
2016-11-01 09:45:00,69.62,69.62,69.47,69.48,232438.0,55.1973,55.1973,55.0784,55.0863,232438.0
2016-11-01 09:50:00,69.48,69.5,69.4,69.44,140459.0,55.0863,55.1022,55.0229,55.0546,140459.0
2016-11-01 09:55:00,69.44,69.49,69.41,69.41,132487.0,55.0546,55.0943,55.0308,55.0308,132487.0
2016-11-01 10:00:00,69.41,69.45,69.31,69.38,353093.0,55.0308,55.0625,54.9515,55.007,353093.0
2016-11-01 10:05:00,69.38,69.4,69.33,69.35,171514.0,55.007,55.0229,54.9674,54.9833,171514.0
2016-11-01 10:10:00,69.34,69.37,69.26,69.36,161127.0,54.9753,54.9991,54.9119,54.9912,161127.0
2016-11-01 10:15:00,69.36,69.37,69.28,69.3,184421.0,54.9912,54.9991,54.9278,54.9436,184421.0
2016-11-01 10:20:00,69.3,69.3,69.22,69.23,184805.0,54.9436,54.9436,54.8802,54.8881,184805.0
2016-11-01 10:25:00,69.23,69.23,69.15,69.16,150196.0,54.8881,54.8881,54.8247,54.8326,150196.0
2016-11-01 10:30:00,69.15,69.19,69.12,69.15,156842.0,54.8247,54.8564,54.8009,54.8247,156842.0
2016-11-01 10:35:00,69.15,69.16,68.93,68.95,186606.0,54.8247,54.8326,54.6503,54.6661,186606.0
2016-11-01 10:40:00,68.95,69.03,68.89,68.99,160988.0,54.6661,54.7296,54.6186,54.6978,160988.0
2016-11-01 10:45:00,68.98,69.02,68.89,68.98,152276.0,54.6899,54.7216,54.6186,54.6899,152276.0
2016-11-01 10:50:00,68.97,69.04,68.96,68.99,121383.0,54.682,54.7375,54.6741,54.6978,121383.0
2016-11-01 10:55:00,68.99,69.16,68.98,69.15,199036.0,54.6978,54.8326,54.6899,54.8247,199036.0
2016-11-01 11:00:00,69.15,69.15,69.01,69.06,107914.0,54.8247,54.8247,54.7137,54.7533,107914.0
2016-11-01 11:05:00,69.06,69.11,69.04,69.09,150711.0,54.7533,54.793,54.7375,54.7771,150711.0
2016-11-01 11:10:00,69.09,69.1,68.99,69.0,86616.0,54.7771,54.7851,54.6978,54.7058,86616.0
2016-11-01 11:15:00,69.0,69.04,68.98,69.0,131484.0,54.7058,54.7375,54.6899,54.7058,131484.0
2016-11-01 11:20:00,69.0,69.01,68.91,68.99,147057.0,54.7058,54.7137,54.6344,54.6978,147057.0
2016-11-01 11:25:00,68.99,69.1,68.99,69.06,168429.0,54.6978,54.7851,54.6978,54.7533,168429.0
2016-11-01 11:30:00,69.07,69.1,68.95,69.08,263583.0,54.7613,54.7851,54.6661,54.7692,263583.0
2016-11-01 11:35:00,69.07,69.16,69.05,69.13,132650.0,54.7613,54.8326,54.7454,54.8088,132650.0
2016-11-01 11:40:00,69.14,69.18,69.07,69.16,131770.0,54.8168,54.8485,54.7613,54.8326,131770.0
2016-11-01 11:45:00,69.16,69.22,69.12,69.13,142905.0,54.8326,54.8802,54.8009,54.8088,142905.0
2016-11-01 11:50:00,69.12,69.17,69.1,69.16,76733.0,54.8009,54.8405,54.7851,54.8326,76733.0
2016-11-01 11:55:00,69.16,69.16,69.04,69.08,105150.0,54.8326,54.8326,54.7375,54.7692,105150.0
2016-11-01 12:00:00,69.08,69.2,69.07,69.19,138409.0,54.7692,54.8643,54.7613,54.8564,138409.0
2016-11-01 12:05:00,69.19,69.19,69.08,69.08,152739.0,54.8564,54.8564,54.7692,54.7692,152739.0
2016-11-01 12:10:00,69.08,69.13,69.03,69.12,117737.0,54.7692,54.8088,54.7296,54.8009,117737.0
2016-11-01 12:15:00,69.11,69.11,68.94,68.97,113401.0,54.793,54.793,54.6582,54.682,113401.0
2016-11-01 12:20:00,68.97,69.0,68.86,68.93,171470.0,54.682,54.7058,54.5948,54.6503,171470.0
2016-11-01 12:25:00,68.94,68.96,68.87,68.88,77605.0,54.6582,54.6741,54.6027,54.6106,77605.0
2016-11-01 12:30:00,68.87,68.98,68.85,68.97,100604.0,54.6027,54.6899,54.5868,54.682,100604.0
2016-11-01 12:35:00,68.97,68.97,68.85,68.87,132890.0,54.682,54.682,54.5868,54.6027,132890.0
2016-11-01 12:40:00,68.87,68.94,68.85,68.93,94977.0,54.6027,54.6582,54.5868,54.6503,94977.0
2016-11-01 12:45:00,68.93,68.93,68.82,68.84,122898.0,54.6503,54.6503,54.5631,54.5789,122898.0
2016-11-01 12:50:00,68.85,68.9,68.82,68.87,137182.0,54.5868,54.6265,54.5631,54.6027,137182.0
2016-11-01 12:55:00,68.87,68.95,68.84,68.93,102508.0,54.6027,54.6661,54.5789,54.6503,102508.0
2016-11-01 13:00:00,68.93,68.97,68.91,68.92,63419.0,54.6503,54.682,54.6344,54.6423,63419.0
2016-11-01 13:05:00,68.91,68.91,68.86,68.91,80983.0,54.6344,54.6344,54.5948,54.6344,80983.0
2016-11-01 13:10:00,68.91,68.91,68.83,68.83,99690.0,54.6344,54.6344,54.571,54.571,99690.0
2016-11-01 13:15:00,68.84,68.87,68.78,68.83,119565.0,54.5789,54.6027,54.5313,54.571,119565.0
2016-11-01 13:20:00,68.84,68.84,68.7,68.74,199385.0,54.5789,54.5789,54.4679,54.4996,199385.0
2016-11-01 13:25:00,68.75,68.84,68.74,68.83,73050.0,54.5076,54.5789,54.4996,54.571,73050.0
2016-11-01 13:30:00,68.83,68.83,68.73,68.76,80709.0,54.571,54.571,54.4917,54.5155,80709.0
2016-11-01 13:35:00,68.76,68.78,68.65,68.68,74301.0,54.5155,54.5313,54.4283,54.4521,74301.0
2016-11-01 13:40:00,68.69,68.71,68.57,68.63,117680.0,54.46,54.4758,54.3648,54.4124,117680.0
2016-11-01 13:45:00,68.63,68.63,68.53,68.61,181850.0,54.4124,54.4124,54.3331,54.3966,181850.0
2016-11-01 13:50:00,68.6,68.66,68.59,68.63,95775.0,54.3886,54.4362,54.3807,54.4124,95775.0
2016-11-01 13:55:00,68.63,68.68,68.61,68.65,69890.0,54.4124,54.4521,54.3966,54.4283,69890.0
2016-11-01 14:00:00,68.64,68.68,68.58,68.64,87563.0,54.4203,54.4521,54.3728,54.4203,87563.0
2016-11-01 14:05:00,68.64,68.65,68.5,68.56,125830.0,54.4203,54.4283,54.3093,54.3569,125830.0
2016-11-01 14:10:00,68.56,68.62,68.52,68.52,120103.0,54.3569,54.4045,54.3252,54.3252,120103.0
2016-11-01 14:15:00,68.53,68.56,68.34,68.35,245851.0,54.3331,54.3569,54.1825,54.1904,245851.0
2016-11-01 14:20:00,68.36,68.41,68.33,68.36,197713.0,54.1984,54.238,54.1746,54.1984,197713.0
2016-11-01 14:25:00,68.37,68.58,68.33,68.52,319235.0,54.2063,54.3728,54.1746,54.3252,319235.0
2016-11-01 14:30:00,68.52,68.65,68.49,68.61,157150.0,54.3252,54.4283,54.3014,54.3966,157150.0
2016-11-01 14:35:00,68.61,68.72,68.57,68.67,173224.0,54.3966,54.4838,54.3648,54.4441,173224.0
2016-11-01 14:40:00,68.66,68.7,68.58,68.62,207940.0,54.4362,54.4679,54.3728,54.4045,207940.0
2016-11-01 14:45:00,68.62,68.64,68.51,68.53,108638.0,54.4045,54.4203,54.3173,54.3331,108638.0
2016-11-01 14:50:00,68.54,68.63,68.51,68.63,97153.0,54.3411,54.4124,54.3173,54.4124,97153.0
2016-11-01 14:55:00,68.63,68.67,68.52,68.53,109170.0,54.4124,54.4441,54.3252,54.3331,109170.0
2016-11-01 15:00:00,68.53,68.61,68.47,68.57,108714.0,54.3331,54.3966,54.2856,54.3648,108714.0
2016-11-01 15:05:00,68.57,68.64,68.52,68.62,116693.0,54.3648,54.4203,54.3252,54.4045,116693.0
2016-11-01 15:10:00,68.61,68.62,68.52,68.53,165167.0,54.3966,54.4045,54.3252,54.3331,165167.0
2016-11-01 15:15:00,68.53,68.66,68.48,68.66,212760.0,54.3331,54.4362,54.2935,54.4362,212760.0
2016-11-01 15:20:00,68.66,68.69,68.62,68.67,177872.0,54.4362,54.46,54.4045,54.4441,177872.0
2016-11-01 15:25:00,68.68,68.84,68.68,68.83,286721.0,54.4521,54.5789,54.4521,54.571,286721.0
2016-11-01 15:30:00,68.83,68.87,68.8,68.81,265169.0,54.571,54.6027,54.5472,54.5551,265169.0
2016-11-01 15:35:00,68.82,68.92,68.79,68.9,205571.0,54.5631,54.6423,54.5393,54.6265,205571.0
2016-11-01 15:40:00,68.9,68.93,68.85,68.87,300204.0,54.6265,54.6503,54.5868,54.6027,300204.0
2016-11-01 15:45:00,68.87,69.02,68.86,68.99,368684.0,54.6027,54.7216,54.5948,54.6978,368684.0
2016-11-01 15:50:00,68.98,69.03,68.92,69.03,342914.0,54.6899,54.7296,54.6423,54.7296,342914.0
2016-11-01 15:55:00,69.03,69.04,68.94,68.99,681308.0,54.7296,54.7375,54.6582,54.6978,681308.0
2016-11-02 09:30:00,68.65,68.76,68.49,68.49,260100.0,54.4283,54.5155,54.3014,54.3014,260100.0
2016-11-02 09:35:00,68.5,68.77,68.5,68.66,262240.0,54.3093,54.5234,54.3093,54.4362,262240.0
2016-11-02 09:40:00,68.66,68.68,68.46,68.56,195655.0,54.4362,54.4521,54.2776,54.3569,195655.0
2016-11-02 09:45:00,68.55,68.71,68.54,68.64,113265.0,54.349,54.4758,54.3411,54.4203,113265.0
2016-11-02 09:50:00,68.65,68.74,68.64,68.68,277437.0,54.4283,54.4996,54.4203,54.4521,277437.0
2016-11-02 09:55:00,68.69,68.76,68.68,68.72,127732.0,54.46,54.5155,54.4521,54.4838,127732.0
2016-11-02 10:00:00,68.73,68.79,68.6,68.76,123764.0,54.4917,54.5393,54.3886,54.5155,123764.0
2016-11-02 10:05:00,68.75,68.76,68.68,68.72,74191.0,54.5076,54.5155,54.4521,54.4838,74191.0
2016-11-02 10:10:00,68.71,68.73,68.57,68.57,141660.0,54.4758,54.4917,54.3648,54.3648,141660.0
2016-11-02 10:15:00,68.58,68.61,68.53,68.54,109181.0,54.3728,54.3966,54.3331,54.3411,109181.0
2016-11-02 10:20:00,68.54,68.55,68.46,68.46,112190.0,54.3411,54.349,54.2776,54.2776,112190.0
2016-11-02 10:25:00,68.46,68.48,68.37,68.42,221335.0,54.2776,54.2935,54.2063,54.2459,221335.0
2016-11-02 10:30:00,68.42,68.42,68.29,68.3,155602.0,54.2459,54.2459,54.1429,54.1508,155602.0
2016-11-02 10:35:00,68.3,68.44,68.28,68.43,161656.0,54.1508,54.2618,54.1349,54.2539,161656.0
2016-11-02 10:40:00,68.43,68.43,68.33,68.33,151217.0,54.2539,54.2539,54.1746,54.1746,151217.0
2016-11-02 10:45:00,68.34,68.4,68.26,68.33,123701.0,54.1825,54.2301,54.1191,54.1746,123701.0
2016-11-02 10:50:00,68.33,68.33,68.16,68.18,188639.0,54.1746,54.1746,54.0398,54.0556,188639.0
2016-11-02 10:55:00,68.18,68.2,68.02,68.03,193075.0,54.0556,54.0715,53.9288,53.9367,193075.0
2016-11-02 11:00:00,68.02,68.16,68.01,68.15,169443.0,53.9288,54.0398,53.9209,54.0319,169443.0
2016-11-02 11:05:00,68.14,68.18,68.09,68.18,74658.0,54.0239,54.0556,53.9843,54.0556,74658.0
2016-11-02 11:10:00,68.18,68.35,68.15,68.35,140564.0,54.0556,54.1904,54.0319,54.1904,140564.0
2016-11-02 11:15:00,68.34,68.39,68.32,68.36,95485.0,54.1825,54.2221,54.1666,54.1984,95485.0
2016-11-02 11:20:00,68.35,68.37,68.29,68.36,102406.0,54.1904,54.2063,54.1429,54.1984,102406.0
2016-11-02 11:25:00,68.37,68.4,68.34,68.38,55641.0,54.2063,54.2301,54.1825,54.2142,55641.0
2016-11-02 11:30:00,68.37,68.41,68.34,68.39,90870.0,54.2063,54.238,54.1825,54.2221,90870.0
2016-11-02 11:35:00,68.4,68.4,68.31,68.37,66070.0,54.2301,54.2301,54.1587,54.2063,66070.0
2016-11-02 11:40:00,68.37,68.39,68.32,68.37,128981.0,54.2063,54.2221,54.1666,54.2063,128981.0
2016-11-02 11:45:00,68.38,68.45,68.36,68.44,92002.0,54.2142,54.2697,54.1984,54.2618,92002.0
2016-11-02 11:50:00,68.44,68.48,68.39,68.41,59130.0,54.2618,54.2935,54.2221,54.238,59130.0
2016-11-02 11:55:00,68.41,68.49,68.39,68.48,122045.0,54.238,54.3014,54.2221,54.2935,122045.0
2016-11-02 12:00:00,68.47,68.49,68.39,68.42,85833.0,54.2856,54.3014,54.2221,54.2459,85833.0
2016-11-02 12:05:00,68.42,68.47,68.4,68.42,157470.0,54.2459,54.2856,54.2301,54.2459,157470.0
2016-11-02 12:10:00,68.42,68.44,68.35,68.35,91266.0,54.2459,54.2618,54.1904,54.1904,91266.0
2016-11-02 12:15:00,68.35,68.45,68.35,68.44,67766.0,54.1904,54.2697,54.1904,54.2618,67766.0
2016-11-02 12:20:00,68.44,68.48,68.41,68.47,57948.0,54.2618,54.2935,54.238,54.2856,57948.0
2016-11-02 12:25:00,68.47,68.54,68.44,68.49,125876.0,54.2856,54.3411,54.2618,54.3014,125876.0
2016-11-02 12:30:00,68.5,68.52,68.46,68.46,46676.0,54.3093,54.3252,54.2776,54.2776,46676.0
2016-11-02 12:35:00,68.47,68.53,68.47,68.51,52355.0,54.2856,54.3331,54.2856,54.3173,52355.0
2016-11-02 12:40:00,68.52,68.59,68.51,68.56,79333.0,54.3252,54.3807,54.3173,54.3569,79333.0
2016-11-02 12:45:00,68.55,68.58,68.5,68.58,61696.0,54.349,54.3728,54.3093,54.3728,61696.0
2016-11-02 12:50:00,68.58,68.59,68.53,68.58,54938.0,54.3728,54.3807,54.3331,54.3728,54938.0
2016-11-02 12:55:00,68.59,68.62,68.55,68.61,53216.0,54.3807,54.4045,54.349,54.3966,53216.0
2016-11-02 13:00:00,68.61,68.64,68.48,68.49,96957.0,54.3966,54.4203,54.2935,54.3014,96957.0
2016-11-02 13:05:00,68.49,68.5,68.4,68.41,39965.0,54.3014,54.3093,54.2301,54.238,39965.0
2016-11-02 13:10:00,68.42,68.45,68.31,68.33,105929.0,54.2459,54.2697,54.1587,54.1746,105929.0
2016-11-02 13:15:00,68.33,68.33,68.25,68.27,65873.0,54.1746,54.1746,54.1111,54.127,65873.0
2016-11-02 13:20:00,68.26,68.34,68.26,68.27,119538.0,54.1191,54.1825,54.1191,54.127,119538.0
2016-11-02 13:25:00,68.27,68.41,68.27,68.38,129939.0,54.127,54.238,54.127,54.2142,129939.0
2016-11-02 13:30:00,68.38,68.39,68.31,68.32,78774.0,54.2142,54.2221,54.1587,54.1666,78774.0
2016-11-02 13:35:00,68.33,68.36,68.25,68.26,51814.0,54.1746,54.1984,54.1111,54.1191,51814.0
2016-11-02 13:40:00,68.26,68.32,68.25,68.31,89444.0,54.1191,54.1666,54.1111,54.1587,89444.0
2016-11-02 13:45:00,68.32,68.35,68.27,68.34,69225.0,54.1666,54.1904,54.127,54.1825,69225.0
2016-11-02 13:50:00,68.33,68.41,68.33,68.39,65472.0,54.1746,54.238,54.1746,54.2221,65472.0
2016-11-02 13:55:00,68.39,68.58,68.39,68.52,153595.0,54.2221,54.3728,54.2221,54.3252,153595.0
2016-11-02 14:00:00,68.51,68.67,68.35,68.44,192694.0,54.3173,54.4441,54.1904,54.2618,192694.0
2016-11-02 14:05:00,68.43,68.43,68.19,68.23,231980.0,54.2539,54.2539,54.0636,54.0953,231980.0
2016-11-02 14:10:00,68.24,68.5,68.2,68.46,328199.0,54.1032,54.3093,54.0715,54.2776,328199.0
2016-11-02 14:15:00,68.45,68.59,68.38,68.57,206826.0,54.2697,54.3807,54.2142,54.3648,206826.0
2016-11-02 14:20:00,68.57,68.7,68.48,68.65,162225.0,54.3648,54.4679,54.2935,54.4283,162225.0
2016-11-02 14:25:00,68.64,68.74,68.55,68.6,131270.0,54.4203,54.4996,54.349,54.3886,131270.0
2016-11-02 14:30:00,68.6,68.67,68.55,68.64,108194.0,54.3886,54.4441,54.349,54.4203,108194.0
2016-11-02 14:35:00,68.63,68.74,68.6,68.69,184157.0,54.4124,54.4996,54.3886,54.46,184157.0
2016-11-02 14:40:00,68.69,68.71,68.64,68.7,150037.0,54.46,54.4758,54.4203,54.4679,150037.0
2016-11-02 14:45:00,68.7,68.75,68.63,68.66,176140.0,54.4679,54.5076,54.4124,54.4362,176140.0
2016-11-02 14:50:00,68.65,68.65,68.54,68.58,147754.0,54.4283,54.4283,54.3411,54.3728,147754.0
2016-11-02 14:55:00,68.59,68.68,68.57,68.58,94631.0,54.3807,54.4521,54.3648,54.3728,94631.0
2016-11-02 15:00:00,68.58,68.68,68.54,68.67,108767.0,54.3728,54.4521,54.3411,54.4441,108767.0
2016-11-02 15:05:00,68.67,68.74,68.66,68.74,112896.0,54.4441,54.4996,54.4362,54.4996,112896.0
2016-11-02 15:10:00,68.74,68.76,68.65,68.69,86473.0,54.4996,54.5155,54.4283,54.46,86473.0
2016-11-02 15:15:00,68.69,68.7,68.63,68.65,89871.0,54.46,54.4679,54.4124,54.4283,89871.0
2016-11-02 15:20:00,68.66,68.79,68.66,68.79,93284.0,54.4362,54.5393,54.4362,54.5393,93284.0
2016-11-02 15:25:00,68.79,68.85,68.78,68.83,186435.0,54.5393,54.5868,54.5313,54.571,186435.0
2016-11-02 15:30:00,68.83,68.83,68.76,68.79,167661.0,54.571,54.571,54.5155,54.5393,167661.0
2016-11-02 15:35:00,68.78,68.79,68.68,68.72,178655.0,54.5313,54.5393,54.4521,54.4838,178655.0
2016-11-02 15:40:00,68.72,68.8,68.72,68.79,161565.0,54.4838,54.5472,54.4838,54.5393,161565.0
2016-11-02 15:45:00,68.79,68.84,68.76,68.81,244668.0,54.5393,54.5789,54.5155,54.5551,244668.0
2016-11-02 15:50:00,68.81,68.83,68.7,68.73,197103.0,54.5551,54.571,54.4679,54.4917,197103.0
2016-11-02 15:55:00,68.72,68.77,68.65,68.68,557605.0,54.4838,54.5234,54.4283,54.4521,557605.0
2016-11-03 09:30:00,68.86,68.99,68.77,68.95,238543.0,54.5948,54.6978,54.5234,54.6661,238543.0
2016-11-03 09:35:00,68.95,68.99,68.84,68.95,127547.0,54.6661,54.6978,54.5789,54.6661,127547.0
2016-11-03 09:40:00,68.94,69.0,68.87,68.87,101932.0,54.6582,54.7058,54.6027,54.6027,101932.0
2016-11-03 09:45:00,68.88,68.95,68.84,68.92,123626.0,54.6106,54.6661,54.5789,54.6423,123626.0
2016-11-03 09:50:00,68.92,68.98,68.88,68.98,88141.0,54.6423,54.6899,54.6106,54.6899,88141.0
2016-11-03 09:55:00,68.97,69.08,68.96,68.99,130935.0,54.682,54.7692,54.6741,54.6978,130935.0
2016-11-03 10:00:00,68.98,68.99,68.85,68.9,127777.0,54.6899,54.6978,54.5868,54.6265,127777.0
2016-11-03 10:05:00,68.9,68.99,68.85,68.95,118635.0,54.6265,54.6978,54.5868,54.6661,118635.0
2016-11-03 10:10:00,68.95,69.07,68.93,68.97,171265.0,54.6661,54.7613,54.6503,54.682,171265.0
2016-11-03 10:15:00,68.96,68.97,68.82,68.9,203457.0,54.6741,54.682,54.5631,54.6265,203457.0
2016-11-03 10:20:00,68.91,69.05,68.91,69.02,103173.0,54.6344,54.7454,54.6344,54.7216,103173.0
2016-11-03 10:25:00,69.01,69.08,69.0,69.02,92163.0,54.7137,54.7692,54.7058,54.7216,92163.0
2016-11-03 10:30:00,69.02,69.03,68.92,69.02,77151.0,54.7216,54.7296,54.6423,54.7216,77151.0
2016-11-03 10:35:00,69.03,69.1,68.99,69.04,84985.0,54.7296,54.7851,54.6978,54.7375,84985.0
2016-11-03 10:40:00,69.04,69.12,69.0,69.11,98042.0,54.7375,54.8009,54.7058,54.793,98042.0
2016-11-03 10:45:00,69.11,69.16,69.06,69.15,89206.0,54.793,54.8326,54.7533,54.8247,89206.0
2016-11-03 10:50:00,69.15,69.19,69.09,69.17,96240.0,54.8247,54.8564,54.7771,54.8405,96240.0
2016-11-03 10:55:00,69.18,69.18,69.04,69.1,88769.0,54.8485,54.8485,54.7375,54.7851,88769.0
2016-11-03 11:00:00,69.1,69.11,68.95,68.96,139273.0,54.7851,54.793,54.6661,54.6741,139273.0
2016-11-03 11:05:00,68.97,69.0,68.92,68.99,61062.0,54.682,54.7058,54.6423,54.6978,61062.0
2016-11-03 11:10:00,68.99,69.05,68.98,69.01,87077.0,54.6978,54.7454,54.6899,54.7137,87077.0
2016-11-03 11:15:00,69.01,69.02,68.89,68.93,79396.0,54.7137,54.7216,54.6186,54.6503,79396.0
2016-11-03 11:20:00,68.94,68.94,68.86,68.87,70438.0,54.6582,54.6582,54.5948,54.6027,70438.0
2016-11-03 11:25:00,68.88,68.95,68.87,68.93,72578.0,54.6106,54.6661,54.6027,54.6503,72578.0
2016-11-03 11:30:00,68.93,68.96,68.88,68.92,79840.0,54.6503,54.6741,54.6106,54.6423,79840.0
2016-11-03 11:35:00,68.92,68.95,68.9,68.92,55374.0,54.6423,54.6661,54.6265,54.6423,55374.0
2016-11-03 11:40:00,68.93,68.93,68.79,68.79,100830.0,54.6503,54.6503,54.5393,54.5393,100830.0
2016-11-03 11:45:00,68.78,68.82,68.75,68.79,94460.0,54.5313,54.5631,54.5076,54.5393,94460.0
2016-11-03 11:50:00,68.79,68.79,68.72,68.77,174912.0,54.5393,54.5393,54.4838,54.5234,174912.0
2016-11-03 11:55:00,68.77,68.79,68.72,68.77,160944.0,54.5234,54.5393,54.4838,54.5234,160944.0
2016-11-03 12:00:00,68.77,68.79,68.72,68.75,145047.0,54.5234,54.5393,54.4838,54.5076,145047.0
2016-11-03 12:05:00,68.74,68.76,68.69,68.75,197524.0,54.4996,54.5155,54.46,54.5076,197524.0
2016-11-03 12:10:00,68.75,68.75,68.71,68.71,116137.0,54.5076,54.5076,54.4758,54.4758,116137.0
2016-11-03 12:15:00,68.72,68.75,68.69,68.71,56766.0,54.4838,54.5076,54.46,54.4758,56766.0
2016-11-03 12:20:00,68.71,68.72,68.58,68.62,87162.0,54.4758,54.4838,54.3728,54.4045,87162.0
2016-11-03 12:25:00,68.63,68.68,68.59,68.63,102451.0,54.4124,54.4521,54.3807,54.4124,102451.0
2016-11-03 12:30:00,68.62,68.62,68.55,68.56,71715.0,54.4045,54.4045,54.349,54.3569,71715.0
2016-11-03 12:35:00,68.56,68.58,68.45,68.5,86449.0,54.3569,54.3728,54.2697,54.3093,86449.0
2016-11-03 12:40:00,68.51,68.55,68.42,68.45,109411.0,54.3173,54.349,54.2459,54.2697,109411.0
2016-11-03 12:45:00,68.45,68.5,68.43,68.48,85787.0,54.2697,54.3093,54.2539,54.2935,85787.0
2016-11-03 12:50:00,68.49,68.61,68.46,68.57,90562.0,54.3014,54.3966,54.2776,54.3648,90562.0
2016-11-03 12:55:00,68.56,68.6,68.51,68.51,57474.0,54.3569,54.3886,54.3173,54.3173,57474.0
2016-11-03 13:00:00,68.5,68.51,68.46,68.5,64173.0,54.3093,54.3173,54.2776,54.3093,64173.0
2016-11-03 13:05:00,68.5,68.52,68.45,68.48,65552.0,54.3093,54.3252,54.2697,54.2935,65552.0
2016-11-03 13:10:00,68.48,68.5,68.43,68.44,105928.0,54.2935,54.3093,54.2539,54.2618,105928.0
2016-11-03 13:15:00,68.44,68.48,68.41,68.45,78382.0,54.2618,54.2935,54.238,54.2697,78382.0
2016-11-03 13:20:00,68.44,68.45,68.39,68.42,63749.0,54.2618,54.2697,54.2221,54.2459,63749.0
2016-11-03 13:25:00,68.43,68.54,68.42,68.51,111444.0,54.2539,54.3411,54.2459,54.3173,111444.0
2016-11-03 13:30:00,68.51,68.51,68.47,68.47,50152.0,54.3173,54.3173,54.2856,54.2856,50152.0
2016-11-03 13:35:00,68.47,68.5,68.42,68.5,58762.0,54.2856,54.3093,54.2459,54.3093,58762.0
2016-11-03 13:40:00,68.5,68.55,68.47,68.47,58508.0,54.3093,54.349,54.2856,54.2856,58508.0
2016-11-03 13:45:00,68.47,68.5,68.46,68.48,76926.0,54.2856,54.3093,54.2776,54.2935,76926.0
2016-11-03 13:50:00,68.48,68.52,68.42,68.47,79140.0,54.2935,54.3252,54.2459,54.2856,79140.0
2016-11-03 13:55:00,68.47,68.48,68.39,68.43,74162.0,54.2856,54.2935,54.2221,54.2539,74162.0
2016-11-03 14:00:00,68.43,68.49,68.4,68.48,66216.0,54.2539,54.3014,54.2301,54.2935,66216.0
2016-11-03 14:05:00,68.48,68.5,68.43,68.48,55850.0,54.2935,54.3093,54.2539,54.2935,55850.0
2016-11-03 14:10:00,68.49,68.56,68.48,68.53,75961.0,54.3014,54.3569,54.2935,54.3331,75961.0
2016-11-03 14:15:00,68.52,68.53,68.43,68.43,65782.0,54.3252,54.3331,54.2539,54.2539,65782.0
2016-11-03 14:20:00,68.44,68.48,68.4,68.4,67703.0,54.2618,54.2935,54.2301,54.2301,67703.0
2016-11-03 14:25:00,68.4,68.44,68.38,68.43,104352.0,54.2301,54.2618,54.2142,54.2539,104352.0
2016-11-03 14:30:00,68.43,68.5,68.42,68.46,105298.0,54.2539,54.3093,54.2459,54.2776,105298.0
2016-11-03 14:35:00,68.46,68.51,68.43,68.45,94341.0,54.2776,54.3173,54.2539,54.2697,94341.0
2016-11-03 14:40:00,68.45,68.46,68.39,68.4,74761.0,54.2697,54.2776,54.2221,54.2301,74761.0
2016-11-03 14:45:00,68.4,68.47,68.39,68.46,80190.0,54.2301,54.2856,54.2221,54.2776,80190.0
2016-11-03 14:50:00,68.44,68.48,68.43,68.47,61030.0,54.2618,54.2935,54.2539,54.2856,61030.0
2016-11-03 14:55:00,68.47,68.51,68.45,68.48,96586.0,54.2856,54.3173,54.2697,54.2935,96586.0
2016-11-03 15:00:00,68.48,68.48,68.44,68.45,65405.0,54.2935,54.2935,54.2618,54.2697,65405.0
2016-11-03 15:05:00,68.46,68.46,68.4,68.45,61980.0,54.2776,54.2776,54.2301,54.2697,61980.0
2016-11-03 15:10:00,68.45,68.47,68.43,68.44,68919.0,54.2697,54.2856,54.2539,54.2618,68919.0
2016-11-03 15:15:00,68.45,68.48,68.38,68.39,109355.0,54.2697,54.2935,54.2142,54.2221,109355.0
2016-11-03 15:20:00,68.38,68.42,68.36,68.39,113176.0,54.2142,54.2459,54.1984,54.2221,113176.0
2016-11-03 15:25:00,68.39,68.41,68.34,68.34,142381.0,54.2221,54.238,54.1825,54.1825,142381.0
2016-11-03 15:30:00,68.34,68.35,68.23,68.26,282881.0,54.1825,54.1904,54.0953,54.1191,282881.0
2016-11-03 15:35:00,68.26,68.32,68.25,68.29,118845.0,54.1191,54.1666,54.1111,54.1429,118845.0
2016-11-03 15:40:00,68.29,68.3,68.22,68.26,228224.0,54.1429,54.1508,54.0874,54.1191,228224.0
2016-11-03 15:45:00,68.26,68.33,68.24,68.3,220918.0,54.1191,54.1746,54.1032,54.1508,220918.0
2016-11-03 15:50:00,68.3,68.35,68.29,68.35,212356.0,54.1508,54.1904,54.1429,54.1904,212356.0
2016-11-03 15:55:00,68.35,68.43,68.33,68.38,506211.0,54.1904,54.2539,54.1746,54.2142,506211.0
2016-11-04 09:30:00,68.49,68.56,67.85,67.97,493014.0,54.3014,54.3569,53.794,53.8891,493014.0
2016-11-04 09:35:00,67.97,68.16,67.94,68.03,241669.0,53.8891,54.0398,53.8654,53.9367,241669.0
2016-11-04 09:40:00,68.03,68.03,67.86,67.89,163183.0,53.9367,53.9367,53.8019,53.8257,163183.0
2016-11-04 09:45:00,67.88,67.96,67.85,67.86,141566.0,53.8178,53.8812,53.794,53.8019,141566.0
2016-11-04 09:50:00,67.85,67.87,67.73,67.78,219601.0,53.794,53.8099,53.6989,53.7385,219601.0
2016-11-04 09:55:00,67.78,67.78,67.64,67.69,230718.0,53.7385,53.7385,53.6275,53.6672,230718.0
2016-11-04 10:00:00,67.69,67.91,67.65,67.89,237054.0,53.6672,53.8416,53.6354,53.8257,237054.0
2016-11-04 10:05:00,67.89,67.92,67.8,67.88,170141.0,53.8257,53.8495,53.7544,53.8178,170141.0
2016-11-04 10:10:00,67.88,67.99,67.87,67.98,103676.0,53.8178,53.905,53.8099,53.8971,103676.0
2016-11-04 10:15:00,67.98,68.0,67.92,67.98,125265.0,53.8971,53.9129,53.8495,53.8971,125265.0
2016-11-04 10:20:00,67.98,68.11,67.96,68.11,196593.0,53.8971,54.0001,53.8812,54.0001,196593.0
2016-11-04 10:25:00,68.1,68.12,68.01,68.09,158743.0,53.9922,54.0081,53.9209,53.9843,158743.0
2016-11-04 10:30:00,68.1,68.15,68.05,68.1,241243.0,53.9922,54.0319,53.9526,53.9922,241243.0
2016-11-04 10:35:00,68.1,68.16,68.05,68.16,136227.0,53.9922,54.0398,53.9526,54.0398,136227.0
2016-11-04 10:40:00,68.15,68.24,68.14,68.24,150983.0,54.0319,54.1032,54.0239,54.1032,150983.0
2016-11-04 10:45:00,68.25,68.28,68.17,68.21,116961.0,54.1111,54.1349,54.0477,54.0794,116961.0
2016-11-04 10:50:00,68.22,68.32,68.22,68.28,137946.0,54.0874,54.1666,54.0874,54.1349,137946.0
2016-11-04 10:55:00,68.28,68.33,68.26,68.27,167332.0,54.1349,54.1746,54.1191,54.127,167332.0
2016-11-04 11:00:00,68.27,68.36,68.27,68.35,176086.0,54.127,54.1984,54.127,54.1904,176086.0
2016-11-04 11:05:00,68.35,68.43,68.34,68.4,154484.0,54.1904,54.2539,54.1825,54.2301,154484.0
2016-11-04 11:10:00,68.4,68.5,68.36,68.47,123182.0,54.2301,54.3093,54.1984,54.2856,123182.0
2016-11-04 11:15:00,68.47,68.56,68.42,68.53,191492.0,54.2856,54.3569,54.2459,54.3331,191492.0
2016-11-04 11:20:00,68.53,68.54,68.43,68.45,103569.0,54.3331,54.3411,54.2539,54.2697,103569.0
2016-11-04 11:25:00,68.45,68.46,68.34,68.41,69950.0,54.2697,54.2776,54.1825,54.238,69950.0
2016-11-04 11:30:00,68.42,68.42,68.31,68.4,125768.0,54.2459,54.2459,54.1587,54.2301,125768.0
2016-11-04 11:35:00,68.4,68.43,68.3,68.37,101009.0,54.2301,54.2539,54.1508,54.2063,101009.0
2016-11-04 11:40:00,68.37,68.42,68.35,68.39,69067.0,54.2063,54.2459,54.1904,54.2221,69067.0
2016-11-04 11:45:00,68.39,68.4,68.34,68.39,114118.0,54.2221,54.2301,54.1825,54.2221,114118.0
2016-11-04 11:50:00,68.38,68.4,68.31,68.38,160797.0,54.2142,54.2301,54.1587,54.2142,160797.0
2016-11-04 11:55:00,68.38,68.4,68.3,68.33,92172.0,54.2142,54.2301,54.1508,54.1746,92172.0
2016-11-04 12:00:00,68.34,68.41,68.33,68.38,116267.0,54.1825,54.238,54.1746,54.2142,116267.0
2016-11-04 12:05:00,68.38,68.42,68.36,68.41,109087.0,54.2142,54.2459,54.1984,54.238,109087.0
2016-11-04 12:10:00,68.41,68.42,68.31,68.32,204240.0,54.238,54.2459,54.1587,54.1666,204240.0
2016-11-04 12:15:00,68.32,68.42,68.31,68.4,183189.0,54.1666,54.2459,54.1587,54.2301,183189.0
2016-11-04 12:20:00,68.4,68.42,68.37,68.4,55150.0,54.2301,54.2459,54.2063,54.2301,55150.0
2016-11-04 12:25:00,68.39,68.47,68.36,68.46,89963.0,54.2221,54.2856,54.1984,54.2776,89963.0
2016-11-04 12:30:00,68.46,68.48,68.44,68.47,63734.0,54.2776,54.2935,54.2618,54.2856,63734.0
2016-11-04 12:35:00,68.47,68.48,68.43,68.45,38639.0,54.2856,54.2935,54.2539,54.2697,38639.0
2016-11-04 12:40:00,68.45,68.48,68.44,68.47,39698.0,54.2697,54.2935,54.2618,54.2856,39698.0
2016-11-04 12:45:00,68.47,68.47,68.4,68.42,82850.0,54.2856,54.2856,54.2301,54.2459,82850.0
2016-11-04 12:50:00,68.42,68.43,68.32,68.34,106840.0,54.2459,54.2539,54.1666,54.1825,106840.0
2016-11-04 12:55:00,68.34,68.35,68.26,68.3,126074.0,54.1825,54.1904,54.1191,54.1508,126074.0
2016-11-04 13:00:00,68.3,68.31,68.27,68.3,82747.0,54.1508,54.1587,54.127,54.1508,82747.0
2016-11-04 13:05:00,68.3,68.31,68.24,68.27,80049.0,54.1508,54.1587,54.1032,54.127,80049.0
2016-11-04 13:10:00,68.27,68.29,68.25,68.28,62083.0,54.127,54.1429,54.1111,54.1349,62083.0
2016-11-04 13:15:00,68.28,68.3,68.26,68.28,52652.0,54.1349,54.1508,54.1191,54.1349,52652.0
2016-11-04 13:20:00,68.28,68.29,68.25,68.26,65870.0,54.1349,54.1429,54.1111,54.1191,65870.0
2016-11-04 13:25:00,68.25,68.25,68.19,68.19,100296.0,54.1111,54.1111,54.0636,54.0636,100296.0
2016-11-04 13:30:00,68.19,68.21,68.14,68.15,86003.0,54.0636,54.0794,54.0239,54.0319,86003.0
2016-11-04 13:35:00,68.15,68.15,68.07,68.07,184258.0,54.0319,54.0319,53.9684,53.9684,184258.0
2016-11-04 13:40:00,68.08,68.09,68.03,68.05,131841.0,53.9764,53.9843,53.9367,53.9526,131841.0
2016-11-04 13:45:00,68.04,68.06,67.99,68.05,129835.0,53.9446,53.9605,53.905,53.9526,129835.0
2016-11-04 13:50:00,68.05,68.06,68.0,68.0,69175.0,53.9526,53.9605,53.9129,53.9129,69175.0
2016-11-04 13:55:00,68.0,68.03,68.0,68.01,105349.0,53.9129,53.9367,53.9129,53.9209,105349.0
2016-11-04 14:00:00,68.0,68.03,67.97,68.01,147841.0,53.9129,53.9367,53.8891,53.9209,147841.0
2016-11-04 14:05:00,68.01,68.03,67.98,67.98,74361.0,53.9209,53.9367,53.8971,53.8971,74361.0
2016-11-04 14:10:00,67.98,68.01,67.96,68.0,94884.0,53.8971,53.9209,53.8812,53.9129,94884.0
2016-11-04 14:15:00,68.0,68.03,68.0,68.01,88690.0,53.9129,53.9367,53.9129,53.9209,88690.0
2016-11-04 14:20:00,68.0,68.0,67.97,67.97,48374.0,53.9129,53.9129,53.8891,53.8891,48374.0
2016-11-04 14:25:00,67.97,68.01,67.97,67.99,89152.0,53.8891,53.9209,53.8891,53.905,89152.0
2016-11-04 14:30:00,67.99,68.0,67.91,67.92,84373.0,53.905,53.9129,53.8416,53.8495,84373.0
2016-11-04 14:35:00,67.92,67.92,67.84,67.85,173360.0,53.8495,53.8495,53.7861,53.794,173360.0
2016-11-04 14:40:00,67.85,67.93,67.84,67.88,130457.0,53.794,53.8574,53.7861,53.8178,130457.0
2016-11-04 14:45:00,67.89,67.93,67.79,67.8,98625.0,53.8257,53.8574,53.7464,53.7544,98625.0
2016-11-04 14:50:00,67.81,67.9,67.8,67.83,131706.0,53.7623,53.8336,53.7544,53.7781,131706.0
2016-11-04 14:55:00,67.83,67.89,67.8,67.89,117499.0,53.7781,53.8257,53.7544,53.8257,117499.0
2016-11-04 15:00:00,67.89,67.9,67.79,67.81,104877.0,53.8257,53.8336,53.7464,53.7623,104877.0
2016-11-04 15:05:00,67.81,67.82,67.72,67.73,155959.0,53.7623,53.7702,53.6909,53.6989,155959.0
2016-11-04 15:10:00,67.73,67.81,67.72,67.77,111405.0,53.6989,53.7623,53.6909,53.7306,111405.0
2016-11-04 15:15:00,67.77,67.87,67.76,67.84,143849.0,53.7306,53.8099,53.7226,53.7861,143849.0
2016-11-04 15:20:00,67.84,67.89,67.83,67.89,76603.0,53.7861,53.8257,53.7781,53.8257,76603.0
2016-11-04 15:25:00,67.88,67.91,67.83,67.85,105643.0,53.8178,53.8416,53.7781,53.794,105643.0
2016-11-04 15:30:00,67.85,67.9,67.82,67.85,262449.0,53.794,53.8336,53.7702,53.794,262449.0
2016-11-04 15:35:00,67.85,67.88,67.76,67.8,192645.0,53.794,53.8178,53.7226,53.7544,192645.0
2016-11-04 15:40:00,67.8,67.82,67.77,67.8,233602.0,53.7544,53.7702,53.7306,53.7544,233602.0
2016-11-04 15:45:00,67.8,67.81,67.71,67.79,285464.0,53.7544,53.7623,53.683,53.7464,285464.0
2016-11-04 15:50:00,67.78,67.79,67.68,67.7,408012.0,53.7385,53.7464,53.6592,53.6751,408012.0
2016-11-04 15:55:00,67.7,67.8,67.7,67.78,609950.0,53.6751,53.7544,53.6751,53.7385,609950.0
2016-11-07 09:30:00,69.08,69.19,69.02,69.07,579304.0,54.7692,54.8564,54.7216,54.7613,579304.0
2016-11-07 09:35:00,69.08,69.26,69.0,69.24,401177.0,54.7692,54.9119,54.7058,54.896,401177.0
2016-11-07 09:40:00,69.25,69.41,69.21,69.41,353120.0,54.904,55.0308,54.8723,55.0308,353120.0
2016-11-07 09:45:00,69.41,69.46,69.33,69.33,234089.0,55.0308,55.0705,54.9674,54.9674,234089.0
2016-11-07 09:50:00,69.33,69.37,69.27,69.33,272640.0,54.9674,54.9991,54.9198,54.9674,272640.0
2016-11-07 09:55:00,69.34,69.4,69.29,69.33,268562.0,54.9753,55.0229,54.9357,54.9674,268562.0
2016-11-07 10:00:00,69.33,69.48,69.33,69.43,321609.0,54.9674,55.0863,54.9674,55.0467,321609.0
2016-11-07 10:05:00,69.43,69.5,69.35,69.49,169775.0,55.0467,55.1022,54.9833,55.0943,169775.0
2016-11-07 10:10:00,69.49,69.5,69.4,69.45,119641.0,55.0943,55.1022,55.0229,55.0625,119641.0
2016-11-07 10:15:00,69.44,69.49,69.4,69.49,197529.0,55.0546,55.0943,55.0229,55.0943,197529.0
2016-11-07 10:20:00,69.48,69.51,69.41,69.5,168499.0,55.0863,55.1101,55.0308,55.1022,168499.0
2016-11-07 10:25:00,69.51,69.51,69.41,69.49,107115.0,55.1101,55.1101,55.0308,55.0943,107115.0
2016-11-07 10:30:00,69.5,69.54,69.45,69.5,141769.0,55.1022,55.1339,55.0625,55.1022,141769.0
2016-11-07 10:35:00,69.51,69.54,69.42,69.45,117582.0,55.1101,55.1339,55.0388,55.0625,117582.0
2016-11-07 10:40:00,69.45,69.48,69.41,69.42,224682.0,55.0625,55.0863,55.0308,55.0388,224682.0
2016-11-07 10:45:00,69.42,69.46,69.37,69.4,107655.0,55.0388,55.0705,54.9991,55.0229,107655.0
2016-11-07 10:50:00,69.39,69.4,69.31,69.34,178029.0,55.015,55.0229,54.9515,54.9753,178029.0
2016-11-07 10:55:00,69.34,69.36,69.28,69.32,330535.0,54.9753,54.9912,54.9278,54.9595,330535.0
2016-11-07 11:00:00,69.32,69.47,69.31,69.47,145716.0,54.9595,55.0784,54.9515,55.0784,145716.0
2016-11-07 11:05:00,69.47,69.54,69.44,69.53,146421.0,55.0784,55.1339,55.0546,55.126,146421.0
2016-11-07 11:10:00,69.53,69.58,69.53,69.56,218132.0,55.126,55.1656,55.126,55.1498,218132.0
2016-11-07 11:15:00,69.56,69.58,69.48,69.56,185374.0,55.1498,55.1656,55.0863,55.1498,185374.0
2016-11-07 11:20:00,69.56,69.59,69.53,69.55,138979.0,55.1498,55.1735,55.126,55.1418,138979.0
2016-11-07 11:25:00,69.55,69.66,69.55,69.66,207994.0,55.1418,55.229,55.1418,55.229,207994.0
2016-11-07 11:30:00,69.66,69.7,69.62,69.68,141388.0,55.229,55.2608,55.1973,55.2449,141388.0
2016-11-07 11:35:00,69.68,69.73,69.66,69.71,117631.0,55.2449,55.2845,55.229,55.2687,117631.0
2016-11-07 11:40:00,69.71,69.77,69.69,69.72,175656.0,55.2687,55.3163,55.2528,55.2766,175656.0
2016-11-07 11:45:00,69.72,69.78,69.71,69.77,153478.0,55.2766,55.3242,55.2687,55.3163,153478.0
2016-11-07 11:50:00,69.77,69.82,69.76,69.81,127527.0,55.3163,55.3559,55.3083,55.348,127527.0
2016-11-07 11:55:00,69.81,69.83,69.79,69.8,70412.0,55.348,55.3638,55.3321,55.34,70412.0
2016-11-07 12:00:00,69.81,69.86,69.79,69.85,132750.0,55.348,55.3876,55.3321,55.3797,132750.0
2016-11-07 12:05:00,69.86,69.88,69.8,69.82,154145.0,55.3876,55.4035,55.34,55.3559,154145.0
2016-11-07 12:10:00,69.83,69.86,69.79,69.86,112487.0,55.3638,55.3876,55.3321,55.3876,112487.0
2016-11-07 12:15:00,69.85,69.86,69.8,69.82,102286.0,55.3797,55.3876,55.34,55.3559,102286.0
2016-11-07 12:20:00,69.82,69.86,69.78,69.82,177412.0,55.3559,55.3876,55.3242,55.3559,177412.0
2016-11-07 12:25:00,69.83,69.85,69.8,69.83,120031.0,55.3638,55.3797,55.34,55.3638,120031.0
2016-11-07 12:30:00,69.83,69.85,69.75,69.79,180293.0,55.3638,55.3797,55.3004,55.3321,180293.0
2016-11-07 12:35:00,69.79,69.81,69.74,69.74,107523.0,55.3321,55.348,55.2925,55.2925,107523.0
2016-11-07 12:40:00,69.75,69.77,69.71,69.72,133675.0,55.3004,55.3163,55.2687,55.2766,133675.0
2016-11-07 12:45:00,69.72,69.74,69.67,69.74,121241.0,55.2766,55.2925,55.237,55.2925,121241.0
2016-11-07 12:50:00,69.74,69.81,69.71,69.8,107321.0,55.2925,55.348,55.2687,55.34,107321.0
2016-11-07 12:55:00,69.81,69.85,69.8,69.85,89624.0,55.348,55.3797,55.34,55.3797,89624.0
2016-11-07 13:00:00,69.85,69.88,69.83,69.87,79524.0,55.3797,55.4035,55.3638,55.3955,79524.0
2016-11-07 13:05:00,69.88,69.88,69.85,69.87,108494.0,55.4035,55.4035,55.3797,55.3955,108494.0
2016-11-07 13:10:00,69.87,69.89,69.86,69.88,98540.0,55.3955,55.4114,55.3876,55.4035,98540.0
2016-11-07 13:15:00,69.88,69.89,69.87,69.87,95871.0,55.4035,55.4114,55.3955,55.3955,95871.0
2016-11-07 13:20:00,69.88,69.89,69.83,69.89,153654.0,55.4035,55.4114,55.3638,55.4114,153654.0
2016-11-07 13:25:00,69.89,69.89,69.82,69.85,146053.0,55.4114,55.4114,55.3559,55.3797,146053.0
2016-11-07 13:30:00,69.85,69.89,69.84,69.88,98891.0,55.3797,55.4114,55.3718,55.4035,98891.0
2016-11-07 13:35:00,69.88,69.9,69.87,69.89,86666.0,55.4035,55.4193,55.3955,55.4114,86666.0
2016-11-07 13:40:00,69.89,69.9,69.84,69.86,106895.0,55.4114,55.4193,55.3718,55.3876,106895.0
2016-11-07 13:45:00,69.86,69.89,69.82,69.82,76021.0,55.3876,55.4114,55.3559,55.3559,76021.0
2016-11-07 13:50:00,69.83,69.88,69.82,69.88,71441.0,55.3638,55.4035,55.3559,55.4035,71441.0
2016-11-07 13:55:00,69.87,69.9,69.87,69.89,55718.0,55.3955,55.4193,55.3955,55.4114,55718.0
2016-11-07 14:00:00,69.89,69.9,69.85,69.87,95783.0,55.4114,55.4193,55.3797,55.3955,95783.0
2016-11-07 14:05:00,69.87,69.89,69.83,69.89,77342.0,55.3955,55.4114,55.3638,55.4114,77342.0
2016-11-07 14:10:00,69.89,69.89,69.83,69.84,107712.0,55.4114,55.4114,55.3638,55.3718,107712.0
2016-11-07 14:15:00,69.85,69.9,69.84,69.88,97920.0,55.3797,55.4193,55.3718,55.4035,97920.0
2016-11-07 14:20:00,69.88,69.9,69.86,69.89,75717.0,55.4035,55.4193,55.3876,55.4114,75717.0
2016-11-07 14:25:00,69.9,69.9,69.86,69.87,89802.0,55.4193,55.4193,55.3876,55.3955,89802.0
2016-11-07 14:30:00,69.87,69.91,69.86,69.88,117864.0,55.3955,55.4272,55.3876,55.4035,117864.0
2016-11-07 14:35:00,69.88,69.9,69.84,69.86,108324.0,55.4035,55.4193,55.3718,55.3876,108324.0
2016-11-07 14:40:00,69.85,69.86,69.78,69.78,77299.0,55.3797,55.3876,55.3242,55.3242,77299.0
2016-11-07 14:45:00,69.78,69.83,69.78,69.79,142100.0,55.3242,55.3638,55.3242,55.3321,142100.0
2016-11-07 14:50:00,69.79,69.81,69.74,69.77,134446.0,55.3321,55.348,55.2925,55.3163,134446.0
2016-11-07 14:55:00,69.76,69.85,69.76,69.85,114562.0,55.3083,55.3797,55.3083,55.3797,114562.0
2016-11-07 15:00:00,69.84,69.87,69.81,69.84,120065.0,55.3718,55.3955,55.348,55.3718,120065.0
2016-11-07 15:05:00,69.84,69.85,69.78,69.78,103381.0,55.3718,55.3797,55.3242,55.3242,103381.0
2016-11-07 15:10:00,69.79,69.81,69.76,69.78,126834.0,55.3321,55.348,55.3083,55.3242,126834.0
2016-11-07 15:15:00,69.79,69.86,69.76,69.84,140599.0,55.3321,55.3876,55.3083,55.3718,140599.0
2016-11-07 15:20:00,69.83,69.88,69.81,69.85,130821.0,55.3638,55.4035,55.348,55.3797,130821.0
2016-11-07 15:25:00,69.85,69.87,69.79,69.86,186552.0,55.3797,55.3955,55.3321,55.3876,186552.0
2016-11-07 15:30:00,69.87,69.87,69.8,69.86,282812.0,55.3955,55.3955,55.34,55.3876,282812.0
2016-11-07 15:35:00,69.85,69.89,69.82,69.89,281044.0,55.3797,55.4114,55.3559,55.4114,281044.0
2016-11-07 15:40:00,69.89,69.91,69.85,69.86,235726.0,55.4114,55.4272,55.3797,55.3876,235726.0
2016-11-07 15:45:00,69.86,69.93,69.82,69.91,457496.0,55.3876,55.4431,55.3559,55.4272,457496.0
2016-11-07 15:50:00,69.91,69.94,69.88,69.92,429214.0,55.4272,55.451,55.4035,55.4352,429214.0
2016-11-07 15:55:00,69.92,69.97,69.87,69.89,987911.0,55.4352,55.4748,55.3955,55.4114,987911.0
2016-11-08 09:30:00,69.7,69.82,69.45,69.53,407142.0,55.2608,55.3559,55.0625,55.126,407142.0
2016-11-08 09:35:00,69.53,69.61,69.45,69.58,225660.0,55.126,55.1894,55.0625,55.1656,225660.0
2016-11-08 09:40:00,69.58,69.65,69.38,69.42,232216.0,55.1656,55.2211,55.007,55.0388,232216.0
2016-11-08 09:45:00,69.42,69.44,69.27,69.31,223731.0,55.0388,55.0546,54.9198,54.9515,223731.0
2016-11-08 09:50:00,69.31,69.37,69.26,69.34,144375.0,54.9515,54.9991,54.9119,54.9753,144375.0
2016-11-08 09:55:00,69.33,69.48,69.33,69.47,129224.0,54.9674,55.0863,54.9674,55.0784,129224.0
2016-11-08 10:00:00,69.47,69.5,69.34,69.41,160847.0,55.0784,55.1022,54.9753,55.0308,160847.0
2016-11-08 10:05:00,69.4,69.41,69.25,69.25,144870.0,55.0229,55.0308,54.904,54.904,144870.0
2016-11-08 10:10:00,69.25,69.34,69.24,69.27,99338.0,54.904,54.9753,54.896,54.9198,99338.0
2016-11-08 10:15:00,69.27,69.39,69.26,69.38,94923.0,54.9198,55.015,54.9119,55.007,94923.0
2016-11-08 10:20:00,69.37,69.45,69.37,69.44,102021.0,54.9991,55.0625,54.9991,55.0546,102021.0
2016-11-08 10:25:00,69.44,69.48,69.41,69.43,98928.0,55.0546,55.0863,55.0308,55.0467,98928.0
2016-11-08 10:30:00,69.43,69.56,69.42,69.54,126967.0,55.0467,55.1498,55.0388,55.1339,126967.0
2016-11-08 10:35:00,69.54,69.58,69.51,69.57,60921.0,55.1339,55.1656,55.1101,55.1577,60921.0
2016-11-08 10:40:00,69.56,69.6,69.52,69.56,72404.0,55.1498,55.1815,55.118,55.1498,72404.0
2016-11-08 10:45:00,69.56,69.69,69.56,69.66,136209.0,55.1498,55.2528,55.1498,55.229,136209.0
2016-11-08 10:50:00,69.67,69.69,69.58,69.58,146469.0,55.237,55.2528,55.1656,55.1656,146469.0
2016-11-08 10:55:00,69.59,69.68,69.59,69.67,174637.0,55.1735,55.2449,55.1735,55.237,174637.0
2016-11-08 11:00:00,69.66,69.8,69.65,69.78,140390.0,55.229,55.34,55.2211,55.3242,140390.0
2016-11-08 11:05:00,69.77,69.93,69.76,69.92,193613.0,55.3163,55.4431,55.3083,55.4352,193613.0
2016-11-08 11:10:00,69.92,70.0,69.9,69.98,262538.0,55.4352,55.4986,55.4193,55.4827,262538.0
2016-11-08 11:15:00,69.99,70.0,69.94,70.0,199427.0,55.4907,55.4986,55.451,55.4986,199427.0
2016-11-08 11:20:00,69.99,70.1,69.99,70.02,664295.0,55.4907,55.5779,55.4907,55.5145,664295.0
2016-11-08 11:25:00,70.03,70.08,69.98,70.07,169482.0,55.5224,55.562,55.4827,55.5541,169482.0
2016-11-08 11:30:00,70.07,70.22,70.05,70.16,181660.0,55.5541,55.673,55.5382,55.6255,181660.0
2016-11-08 11:35:00,70.17,70.25,70.14,70.25,208544.0,55.6334,55.6968,55.6096,55.6968,208544.0
2016-11-08 11:40:00,70.25,70.3,70.24,70.28,232783.0,55.6968,55.7365,55.6889,55.7206,232783.0
2016-11-08 11:45:00,70.28,70.31,70.23,70.28,169441.0,55.7206,55.7444,55.681,55.7206,169441.0
2016-11-08 11:50:00,70.27,70.3,70.22,70.26,298701.0,55.7127,55.7365,55.673,55.7047,298701.0
2016-11-08 11:55:00,70.26,70.34,70.21,70.34,180922.0,55.7047,55.7682,55.6651,55.7682,180922.0
2016-11-08 12:00:00,70.33,70.37,70.29,70.32,145530.0,55.7602,55.792,55.7285,55.7523,145530.0
2016-11-08 12:05:00,70.33,70.37,70.3,70.34,257055.0,55.7602,55.792,55.7365,55.7682,257055.0
2016-11-08 12:10:00,70.34,70.38,70.32,70.35,233511.0,55.7682,55.7999,55.7523,55.7761,233511.0
2016-11-08 12:15:00,70.35,70.41,70.32,70.35,310566.0,55.7761,55.8237,55.7523,55.7761,310566.0
2016-11-08 12:20:00,70.34,70.41,70.31,70.37,266828.0,55.7682,55.8237,55.7444,55.792,266828.0
2016-11-08 12:25:00,70.37,70.38,70.33,70.35,99534.0,55.792,55.7999,55.7602,55.7761,99534.0
2016-11-08 12:30:00,70.35,70.38,70.34,70.34,147851.0,55.7761,55.7999,55.7682,55.7682,147851.0
2016-11-08 12:35:00,70.35,70.42,70.34,70.41,116121.0,55.7761,55.8316,55.7682,55.8237,116121.0
2016-11-08 12:40:00,70.41,70.46,70.4,70.46,122364.0,55.8237,55.8633,55.8157,55.8633,122364.0
2016-11-08 12:45:00,70.46,70.46,70.37,70.41,157094.0,55.8633,55.8633,55.792,55.8237,157094.0
2016-11-08 12:50:00,70.41,70.48,70.39,70.48,295658.0,55.8237,55.8792,55.8078,55.8792,295658.0
2016-11-08 12:55:00,70.48,70.5,70.46,70.48,145441.0,55.8792,55.895,55.8633,55.8792,145441.0
2016-11-08 13:00:00,70.48,70.53,70.46,70.49,213595.0,55.8792,55.9188,55.8633,55.8871,213595.0
2016-11-08 13:05:00,70.49,70.55,70.35,70.4,164009.0,55.8871,55.9347,55.7761,55.8157,164009.0
2016-11-08 13:10:00,70.41,70.47,70.38,70.44,112407.0,55.8237,55.8712,55.7999,55.8475,112407.0
2016-11-08 13:15:00,70.43,70.43,70.31,70.33,128094.0,55.8395,55.8395,55.7444,55.7602,128094.0
2016-11-08 13:20:00,70.33,70.37,70.31,70.34,418007.0,55.7602,55.792,55.7444,55.7682,418007.0
2016-11-08 13:25:00,70.34,70.34,70.24,70.25,161569.0,55.7682,55.7682,55.6889,55.6968,161569.0
2016-11-08 13:30:00,70.25,70.32,70.21,70.28,156118.0,55.6968,55.7523,55.6651,55.7206,156118.0
2016-11-08 13:35:00,70.28,70.33,70.26,70.27,137185.0,55.7206,55.7602,55.7047,55.7127,137185.0
2016-11-08 13:40:00,70.28,70.31,70.25,70.26,157988.0,55.7206,55.7444,55.6968,55.7047,157988.0
2016-11-08 13:45:00,70.27,70.28,70.21,70.24,199986.0,55.7127,55.7206,55.6651,55.6889,199986.0
2016-11-08 13:50:00,70.24,70.27,70.22,70.24,115720.0,55.6889,55.7127,55.673,55.6889,115720.0
2016-11-08 13:55:00,70.24,70.25,70.18,70.2,76207.0,55.6889,55.6968,55.6413,55.6572,76207.0
2016-11-08 14:00:00,70.2,70.21,70.13,70.17,421839.0,55.6572,55.6651,55.6017,55.6334,421839.0
2016-11-08 14:05:00,70.17,70.17,70.13,70.13,136547.0,55.6334,55.6334,55.6017,55.6017,136547.0
2016-11-08 14:10:00,70.13,70.16,70.08,70.09,179363.0,55.6017,55.6255,55.562,55.57,179363.0
2016-11-08 14:15:00,70.1,70.11,70.06,70.08,109534.0,55.5779,55.5858,55.5462,55.562,109534.0
2016-11-08 14:20:00,70.09,70.14,70.08,70.09,204747.0,55.57,55.6096,55.562,55.57,204747.0
2016-11-08 14:25:00,70.08,70.14,70.08,70.14,182196.0,55.562,55.6096,55.562,55.6096,182196.0
2016-11-08 14:30:00,70.14,70.15,70.1,70.12,125160.0,55.6096,55.6175,55.5779,55.5937,125160.0
2016-11-08 14:35:00,70.11,70.13,70.06,70.07,126597.0,55.5858,55.6017,55.5462,55.5541,126597.0
2016-11-08 14:40:00,70.08,70.11,70.03,70.03,116417.0,55.562,55.5858,55.5224,55.5224,116417.0
2016-11-08 14:45:00,70.03,70.04,69.98,70.0,173117.0,55.5224,55.5303,55.4827,55.4986,173117.0
2016-11-08 14:50:00,70.01,70.01,69.94,69.97,153556.0,55.5065,55.5065,55.451,55.4748,153556.0
2016-11-08 14:55:00,69.98,69.98,69.92,69.94,108594.0,55.4827,55.4827,55.4352,55.451,108594.0
2016-11-08 15:00:00,69.95,69.95,69.92,69.94,103797.0,55.459,55.459,55.4352,55.451,103797.0
2016-11-08 15:05:00,69.94,70.06,69.93,70.06,332831.0,55.451,55.5462,55.4431,55.5462,332831.0
2016-11-08 15:10:00,70.05,70.09,69.99,70.05,168921.0,55.5382,55.57,55.4907,55.5382,168921.0
2016-11-08 15:15:00,70.06,70.06,69.97,70.01,223513.0,55.5462,55.5462,55.4748,55.5065,223513.0
2016-11-08 15:20:00,70.02,70.05,70.01,70.02,130326.0,55.5145,55.5382,55.5065,55.5145,130326.0
2016-11-08 15:25:00,70.03,70.09,70.02,70.05,149876.0,55.5224,55.57,55.5145,55.5382,149876.0
2016-11-08 15:30:00,70.06,70.13,70.04,70.08,261668.0,55.5462,55.6017,55.5303,55.562,261668.0
2016-11-08 15:35:00,70.07,70.14,70.05,70.11,235998.0,55.5541,55.6096,55.5382,55.5858,235998.0
2016-11-08 15:40:00,70.11,70.12,70.06,70.09,261915.0,55.5858,55.5937,55.5462,55.57,261915.0
2016-11-08 15:45:00,70.09,70.14,70.07,70.07,266683.0,55.57,55.6096,55.5541,55.5541,266683.0
2016-11-08 15:50:00,70.08,70.1,69.95,69.99,402639.0,55.562,55.5779,55.459,55.4907,402639.0
2016-11-08 15:55:00,69.99,70.05,69.94,70.03,779880.0,55.4907,55.5382,55.451,55.5224,779880.0
2016-11-09 09:30:00,71.46,72.73,71.32,72.64,2802259.0,56.6561,57.6631,56.5451,57.5917,2802259.0
2016-11-09 09:35:00,72.64,72.65,72.2,72.38,1401176.0,57.5917,57.5996,57.2428,57.3856,1401176.0
2016-11-09 09:40:00,72.39,72.42,71.85,72.15,1597300.0,57.3935,57.4173,56.9654,57.2032,1597300.0
2016-11-09 09:45:00,72.15,72.77,72.12,72.74,1466217.0,57.2032,57.6948,57.1794,57.671,1466217.0
2016-11-09 09:50:00,72.74,72.97,72.4,72.75,1041169.0,57.671,57.8533,57.4014,57.6789,1041169.0
2016-11-09 09:55:00,72.76,73.05,72.69,73.02,1235411.0,57.6868,57.9168,57.6313,57.893,1235411.0
2016-11-09 10:00:00,73.02,73.11,72.29,72.29,932498.0,57.893,57.9643,57.3142,57.3142,932498.0
2016-11-09 10:05:00,72.29,72.46,72.24,72.3,804570.0,57.3142,57.449,57.2746,57.3221,804570.0
2016-11-09 10:10:00,72.3,72.44,72.15,72.34,929389.0,57.3221,57.4331,57.2032,57.3538,929389.0
2016-11-09 10:15:00,72.34,72.39,72.15,72.19,808833.0,57.3538,57.3935,57.2032,57.2349,808833.0
2016-11-09 10:20:00,72.2,72.36,72.18,72.29,622255.0,57.2428,57.3697,57.227,57.3142,622255.0
2016-11-09 10:25:00,72.28,72.67,72.28,72.61,664273.0,57.3063,57.6155,57.3063,57.5679,664273.0
2016-11-09 10:30:00,72.6,72.64,72.35,72.37,621677.0,57.56,57.5917,57.3618,57.3776,621677.0
2016-11-09 10:35:00,72.37,72.39,72.19,72.19,389133.0,57.3776,57.3935,57.2349,57.2349,389133.0
2016-11-09 10:40:00,72.2,72.53,72.13,72.51,493530.0,57.2428,57.5045,57.1873,57.4886,493530.0
2016-11-09 10:45:00,72.52,72.58,72.35,72.35,402895.0,57.4966,57.5441,57.3618,57.3618,402895.0
2016-11-09 10:50:00,72.35,72.51,72.32,72.44,227604.0,57.3618,57.4886,57.338,57.4331,227604.0
2016-11-09 10:55:00,72.45,72.63,72.44,72.59,299586.0,57.4411,57.5838,57.4331,57.5521,299586.0
2016-11-09 11:00:00,72.59,72.8,72.57,72.72,668178.0,57.5521,57.7185,57.5362,57.6551,668178.0
2016-11-09 11:05:00,72.73,72.9,72.69,72.87,365581.0,57.6631,57.7978,57.6313,57.774,365581.0
2016-11-09 11:10:00,72.86,72.97,72.83,72.94,577104.0,57.7661,57.8533,57.7423,57.8295,577104.0
2016-11-09 11:15:00,72.93,73.07,72.92,73.06,551409.0,57.8216,57.9326,57.8137,57.9247,551409.0
2016-11-09 11:20:00,73.06,73.29,73.05,73.17,595615.0,57.9247,58.107,57.9168,58.0119,595615.0
2016-11-09 11:25:00,73.18,73.25,73.17,73.22,476117.0,58.0198,58.0753,58.0119,58.0515,476117.0
2016-11-09 11:30:00,73.23,73.4,73.21,73.33,444225.0,58.0595,58.1943,58.0436,58.1388,444225.0
2016-11-09 11:35:00,73.33,73.58,73.29,73.58,879185.0,58.1388,58.337,58.107,58.337,879185.0
2016-11-09 11:40:00,73.59,73.61,73.33,73.51,418331.0,58.3449,58.3607,58.1388,58.2815,418331.0
2016-11-09 11:45:00,73.51,73.61,73.39,73.57,500161.0,58.2815,58.3607,58.1863,58.329,500161.0
2016-11-09 11:50:00,73.58,73.98,73.52,73.88,755741.0,58.337,58.6541,58.2894,58.5748,755741.0
2016-11-09 11:55:00,73.88,73.96,73.7,73.73,516836.0,58.5748,58.6382,58.4321,58.4559,516836.0
2016-11-09 12:00:00,73.73,73.74,73.49,73.51,390833.0,58.4559,58.4638,58.2656,58.2815,390833.0
2016-11-09 12:05:00,73.5,73.68,73.37,73.38,509069.0,58.2735,58.4162,58.1705,58.1784,509069.0
2016-11-09 12:10:00,73.38,73.49,73.29,73.38,528044.0,58.1784,58.2656,58.107,58.1784,528044.0
2016-11-09 12:15:00,73.37,73.53,73.36,73.4,436471.0,58.1705,58.2973,58.1625,58.1943,436471.0
2016-11-09 12:20:00,73.4,73.47,73.3,73.3,369733.0,58.1943,58.2497,58.115,58.115,369733.0
2016-11-09 12:25:00,73.31,73.41,73.26,73.31,263590.0,58.1229,58.2022,58.0833,58.1229,263590.0
2016-11-09 12:30:00,73.31,73.38,73.24,73.33,283285.0,58.1229,58.1784,58.0674,58.1388,283285.0
2016-11-09 12:35:00,73.33,73.39,73.19,73.22,262375.0,58.1388,58.1863,58.0278,58.0515,262375.0
2016-11-09 12:40:00,73.23,73.34,73.19,73.31,372313.0,58.0595,58.1467,58.0278,58.1229,372313.0
2016-11-09 12:45:00,73.3,73.39,73.26,73.34,273381.0,58.115,58.1863,58.0833,58.1467,273381.0
2016-11-09 12:50:00,73.34,73.43,73.28,73.39,262926.0,58.1467,58.218,58.0991,58.1863,262926.0
2016-11-09 12:55:00,73.4,73.47,73.36,73.39,257392.0,58.1943,58.2497,58.1625,58.1863,257392.0
2016-11-09 13:00:00,73.39,73.46,73.26,73.44,205816.0,58.1863,58.2418,58.0833,58.226,205816.0
2016-11-09 13:05:00,73.43,73.54,73.39,73.5,294481.0,58.218,58.3052,58.1863,58.2735,294481.0
2016-11-09 13:10:00,73.51,73.6,73.45,73.45,239705.0,58.2815,58.3528,58.2339,58.2339,239705.0
2016-11-09 13:15:00,73.45,73.63,73.39,73.58,324475.0,58.2339,58.3766,58.1863,58.337,324475.0
2016-11-09 13:20:00,73.58,73.62,73.45,73.45,253549.0,58.337,58.3687,58.2339,58.2339,253549.0
2016-11-09 13:25:00,73.46,73.54,73.4,73.42,175889.0,58.2418,58.3052,58.1943,58.2101,175889.0
2016-11-09 13:30:00,73.42,73.49,73.38,73.49,209713.0,58.2101,58.2656,58.1784,58.2656,209713.0
2016-11-09 13:35:00,73.48,73.63,73.42,73.62,348218.0,58.2577,58.3766,58.2101,58.3687,348218.0
2016-11-09 13:40:00,73.61,73.75,73.59,73.74,249794.0,58.3607,58.4717,58.3449,58.4638,249794.0
2016-11-09 13:45:00,73.74,73.89,73.68,73.83,447751.0,58.4638,58.5827,58.4162,58.5352,447751.0
2016-11-09 13:50:00,73.84,73.94,73.8,73.92,247592.0,58.5431,58.6224,58.5114,58.6065,247592.0
2016-11-09 13:55:00,73.92,74.02,73.9,73.97,436075.0,58.6065,58.6858,58.5907,58.6462,436075.0
2016-11-09 14:00:00,73.97,74.09,73.89,74.07,429687.0,58.6462,58.7413,58.5827,58.7255,429687.0
2016-11-09 14:05:00,74.07,74.11,74.02,74.06,350352.0,58.7255,58.7572,58.6858,58.7175,350352.0
2016-11-09 14:10:00,74.06,74.14,74.0,74.08,365223.0,58.7175,58.781,58.67,58.7334,365223.0
2016-11-09 14:15:00,74.08,74.1,73.91,73.95,323976.0,58.7334,58.7492,58.5986,58.6303,323976.0
2016-11-09 14:20:00,73.94,73.99,73.87,73.99,234003.0,58.6224,58.662,58.5669,58.662,234003.0
2016-11-09 14:25:00,73.98,74.0,73.9,73.91,464748.0,58.6541,58.67,58.5907,58.5986,464748.0
2016-11-09 14:30:00,73.91,73.94,73.79,73.88,366596.0,58.5986,58.6224,58.5035,58.5748,366596.0
2016-11-09 14:35:00,73.88,73.94,73.78,73.92,377662.0,58.5748,58.6224,58.4955,58.6065,377662.0
2016-11-09 14:40:00,73.93,74.01,73.92,73.99,320186.0,58.6145,58.6779,58.6065,58.662,320186.0
2016-11-09 14:45:00,73.99,74.06,73.96,74.01,336521.0,58.662,58.7175,58.6382,58.6779,336521.0
2016-11-09 14:50:00,74.02,74.03,73.94,74.01,317251.0,58.6858,58.6937,58.6224,58.6779,317251.0
2016-11-09 14:55:00,74.0,74.08,73.98,74.02,416088.0,58.67,58.7334,58.6541,58.6858,416088.0
2016-11-09 15:00:00,74.03,74.04,73.96,74.02,325721.0,58.6937,58.7017,58.6382,58.6858,325721.0
2016-11-09 15:05:00,74.02,74.03,73.87,73.9,338541.0,58.6858,58.6937,58.5669,58.5907,338541.0
2016-11-09 15:10:00,73.91,74.01,73.84,74.0,394829.0,58.5986,58.6779,58.5431,58.67,394829.0
2016-11-09 15:15:00,74.01,74.14,73.97,74.12,490076.0,58.6779,58.781,58.6462,58.7651,490076.0
2016-11-09 15:20:00,74.12,74.15,74.01,74.11,482940.0,58.7651,58.7889,58.6779,58.7572,482940.0
2016-11-09 15:25:00,74.11,74.12,73.98,73.99,502422.0,58.7572,58.7651,58.6541,58.662,502422.0
2016-11-09 15:30:00,73.99,74.0,73.74,73.76,608220.0,58.662,58.67,58.4638,58.4797,608220.0
2016-11-09 15:35:00,73.77,73.79,73.58,73.61,713798.0,58.4876,58.5035,58.337,58.3607,713798.0
2016-11-09 15:40:00,73.62,73.67,73.56,73.6,680308.0,58.3687,58.4083,58.3211,58.3528,680308.0
2016-11-09 15:45:00,73.59,73.6,73.32,73.37,949496.0,58.3449,58.3528,58.1308,58.1705,949496.0
2016-11-09 15:50:00,73.38,73.47,73.3,73.31,1256478.0,58.1784,58.2497,58.115,58.1229,1256478.0
2016-11-09 15:55:00,73.32,73.36,73.1,73.26,2417518.0,58.1308,58.1625,57.9564,58.0833,2417518.0
2016-11-10 09:30:00,74.22,75.47,74.22,75.46,2553571.0,58.8444,59.8354,58.8444,59.8275,2553571.0
2016-11-10 09:35:00,75.46,76.4,75.42,76.3,2012300.0,59.8275,60.5728,59.7958,60.4935,2012300.0
2016-11-10 09:40:00,76.29,76.89,76.18,76.74,2021212.0,60.4856,60.9613,60.3983,60.8423,2021212.0
2016-11-10 09:45:00,76.74,77.25,76.7,76.97,2040172.0,60.8423,61.2467,60.8106,61.0247,2040172.0
2016-11-10 09:50:00,76.98,76.99,76.67,76.93,1544610.0,61.0326,61.0405,60.7868,60.993,1544610.0
2016-11-10 09:55:00,76.94,77.15,76.52,76.69,1510151.0,61.0009,61.1674,60.6679,60.8027,1510151.0
2016-11-10 10:00:00,76.68,76.97,76.55,76.56,941536.0,60.7948,61.0247,60.6917,60.6996,941536.0
2016-11-10 10:05:00,76.55,76.73,76.4,76.6,1237328.0,60.6917,60.8344,60.5728,60.7313,1237328.0
2016-11-10 10:10:00,76.59,76.61,76.17,76.27,990024.0,60.7234,60.7393,60.3904,60.4697,990024.0
2016-11-10 10:15:00,76.27,76.54,76.24,76.32,965961.0,60.4697,60.6838,60.4459,60.5093,965961.0
2016-11-10 10:20:00,76.33,76.57,76.31,76.49,1211815.0,60.5173,60.7075,60.5014,60.6441,1211815.0
2016-11-10 10:25:00,76.48,76.49,76.03,76.07,1122959.0,60.6362,60.6441,60.2794,60.3111,1122959.0
2016-11-10 10:30:00,76.08,76.27,76.04,76.13,1431110.0,60.3191,60.4697,60.2873,60.3587,1431110.0
2016-11-10 10:35:00,76.12,76.16,75.62,75.84,1358320.0,60.3508,60.3825,59.9543,60.1288,1358320.0
2016-11-10 10:40:00,75.85,76.25,75.81,76.21,932795.0,60.1367,60.4538,60.105,60.4221,932795.0
2016-11-10 10:45:00,76.21,76.28,75.8,75.82,765250.0,60.4221,60.4776,60.0971,60.1129,765250.0
2016-11-10 10:50:00,75.82,75.88,75.47,75.55,866106.0,60.1129,60.1605,59.8354,59.8989,866106.0
2016-11-10 10:55:00,75.54,75.65,75.16,75.17,693724.0,59.8909,59.9781,59.5896,59.5976,693724.0
2016-11-10 11:00:00,75.17,75.59,75.16,75.53,747940.0,59.5976,59.9306,59.5896,59.883,747940.0
2016-11-10 11:05:00,75.54,75.71,75.49,75.57,491305.0,59.8909,60.0257,59.8513,59.9147,491305.0
2016-11-10 11:10:00,75.58,75.67,75.41,75.66,447281.0,59.9226,59.994,59.7879,59.9861,447281.0
2016-11-10 11:15:00,75.67,75.83,75.61,75.75,802564.0,59.994,60.1208,59.9464,60.0574,802564.0
2016-11-10 11:20:00,75.75,75.77,75.58,75.63,493270.0,60.0574,60.0733,59.9226,59.9623,493270.0
2016-11-10 11:25:00,75.63,75.68,75.34,75.42,451564.0,59.9623,60.0019,59.7324,59.7958,451564.0
2016-11-10 11:30:00,75.43,75.58,75.39,75.55,408136.0,59.8037,59.9226,59.772,59.8989,408136.0
2016-11-10 11:35:00,75.56,75.63,75.46,75.57,408944.0,59.9068,59.9623,59.8275,59.9147,408944.0
2016-11-10 11:40:00,75.56,75.68,75.28,75.36,1497352.0,59.9068,60.0019,59.6848,59.7482,1497352.0
2016-11-10 11:45:00,75.38,75.67,75.34,75.41,1191911.0,59.7641,59.994,59.7324,59.7879,1191911.0
2016-11-10 11:50:00,75.42,75.62,75.08,75.47,908478.0,59.7958,59.9543,59.5262,59.8354,908478.0
2016-11-10 11:55:00,75.47,75.47,75.18,75.29,528371.0,59.8354,59.8354,59.6055,59.6927,528371.0
2016-11-10 12:00:00,75.3,75.7,75.3,75.66,544971.0,59.7006,60.0178,59.7006,59.9861,544971.0
2016-11-10 12:05:00,75.66,75.92,75.64,75.74,583627.0,59.9861,60.1922,59.9702,60.0495,583627.0
2016-11-10 12:10:00,75.74,75.95,75.74,75.88,338478.0,60.0495,60.216,60.0495,60.1605,338478.0
2016-11-10 12:15:00,75.88,76.05,75.84,76.02,556822.0,60.1605,60.2953,60.1288,60.2715,556822.0
2016-11-10 12:20:00,76.01,76.14,75.95,76.07,496957.0,60.2636,60.3666,60.216,60.3111,496957.0
2016-11-10 12:25:00,76.08,76.09,75.92,75.94,250642.0,60.3191,60.327,60.1922,60.2081,250642.0
2016-11-10 12:30:00,75.94,76.03,75.83,75.86,267713.0,60.2081,60.2794,60.1208,60.1446,267713.0
2016-11-10 12:35:00,75.86,75.9,75.71,75.74,197278.0,60.1446,60.1763,60.0257,60.0495,197278.0
2016-11-10 12:40:00,75.73,75.87,75.64,75.78,280574.0,60.0416,60.1526,59.9702,60.0812,280574.0
2016-11-10 12:45:00,75.78,75.88,75.75,75.82,264865.0,60.0812,60.1605,60.0574,60.1129,264865.0
2016-11-10 12:50:00,75.82,76.08,75.77,76.04,379037.0,60.1129,60.3191,60.0733,60.2873,379037.0
2016-11-10 12:55:00,76.04,76.06,75.93,76.03,230861.0,60.2873,60.3032,60.2001,60.2794,230861.0
2016-11-10 13:00:00,76.04,76.06,75.92,76.0,228054.0,60.2873,60.3032,60.1922,60.2556,228054.0
2016-11-10 13:05:00,76.01,76.13,75.97,76.13,224612.0,60.2636,60.3587,60.2318,60.3587,224612.0
2016-11-10 13:10:00,76.13,76.18,76.03,76.1,402609.0,60.3587,60.3983,60.2794,60.3349,402609.0
2016-11-10 13:15:00,76.1,76.18,75.99,76.05,267928.0,60.3349,60.3983,60.2477,60.2953,267928.0
2016-11-10 13:20:00,76.04,76.17,75.95,75.98,282590.0,60.2873,60.3904,60.216,60.2398,282590.0
2016-11-10 13:25:00,75.98,76.17,75.91,76.15,229443.0,60.2398,60.3904,60.1843,60.3746,229443.0
2016-11-10 13:30:00,76.17,76.36,76.17,76.29,340429.0,60.3904,60.541,60.3904,60.4856,340429.0
2016-11-10 13:35:00,76.3,76.42,76.25,76.34,320590.0,60.4935,60.5886,60.4538,60.5252,320590.0
2016-11-10 13:40:00,76.33,76.46,76.28,76.44,386219.0,60.5173,60.6203,60.4776,60.6045,386219.0
2016-11-10 13:45:00,76.44,76.48,76.29,76.46,313611.0,60.6045,60.6362,60.4856,60.6203,313611.0
2016-11-10 13:50:00,76.46,76.65,76.38,76.63,262011.0,60.6203,60.771,60.5569,60.7551,262011.0
2016-11-10 13:55:00,76.62,76.74,76.57,76.73,292901.0,60.7472,60.8423,60.7075,60.8344,292901.0
2016-11-10 14:00:00,76.72,76.75,76.66,76.72,216382.0,60.8265,60.8503,60.7789,60.8265,216382.0
2016-11-10 14:05:00,76.72,76.75,76.62,76.74,273970.0,60.8265,60.8503,60.7472,60.8423,273970.0
2016-11-10 14:10:00,76.74,76.78,76.68,76.73,389952.0,60.8423,60.874,60.7948,60.8344,389952.0
2016-11-10 14:15:00,76.74,76.8,76.66,76.75,303149.0,60.8423,60.8899,60.7789,60.8503,303149.0
2016-11-10 14:20:00,76.74,76.78,76.69,76.78,280982.0,60.8423,60.874,60.8027,60.874,280982.0
2016-11-10 14:25:00,76.77,76.88,76.74,76.86,251605.0,60.8661,60.9533,60.8423,60.9375,251605.0
2016-11-10 14:30:00,76.86,76.9,76.59,76.67,335181.0,60.9375,60.9692,60.7234,60.7868,335181.0
2016-11-10 14:35:00,76.67,76.75,76.61,76.72,295645.0,60.7868,60.8503,60.7393,60.8265,295645.0
2016-11-10 14:40:00,76.72,76.75,76.62,76.72,238027.0,60.8265,60.8503,60.7472,60.8265,238027.0
2016-11-10 14:45:00,76.72,76.85,76.69,76.76,241574.0,60.8265,60.9295,60.8027,60.8582,241574.0
2016-11-10 14:50:00,76.76,76.86,76.6,76.79,290790.0,60.8582,60.9375,60.7313,60.882,290790.0
2016-11-10 14:55:00,76.8,76.8,76.62,76.78,234223.0,60.8899,60.8899,60.7472,60.874,234223.0
2016-11-10 15:00:00,76.79,76.88,76.73,76.88,226924.0,60.882,60.9533,60.8344,60.9533,226924.0
2016-11-10 15:05:00,76.88,76.88,76.74,76.83,304717.0,60.9533,60.9533,60.8423,60.9137,304717.0
2016-11-10 15:10:00,76.83,76.84,76.62,76.65,381833.0,60.9137,60.9216,60.7472,60.771,381833.0
2016-11-10 15:15:00,76.65,76.69,76.46,76.47,468277.0,60.771,60.8027,60.6203,60.6283,468277.0
2016-11-10 15:20:00,76.48,76.53,76.42,76.5,324748.0,60.6362,60.6758,60.5886,60.652,324748.0
2016-11-10 15:25:00,76.51,76.69,76.46,76.69,212358.0,60.66,60.8027,60.6203,60.8027,212358.0
2016-11-10 15:30:00,76.69,76.72,76.59,76.69,516226.0,60.8027,60.8265,60.7234,60.8027,516226.0
2016-11-10 15:35:00,76.69,76.74,76.59,76.69,504247.0,60.8027,60.8423,60.7234,60.8027,504247.0
2016-11-10 15:40:00,76.69,76.72,76.58,76.66,818129.0,60.8027,60.8265,60.7155,60.7789,818129.0
2016-11-10 15:45:00,76.65,76.74,76.58,76.67,562472.0,60.771,60.8423,60.7155,60.7868,562472.0
2016-11-10 15:50:00,76.68,76.69,76.51,76.52,729126.0,60.7948,60.8027,60.66,60.6679,729126.0
2016-11-10 15:55:00,76.51,76.7,76.48,76.66,1980157.0,60.66,60.8106,60.6362,60.7789,1980157.0
2016-11-11 09:30:00,76.3,76.65,76.12,76.4,1221441.0,60.4935,60.771,60.3508,60.5728,1221441.0
2016-11-11 09:35:00,76.39,76.59,76.29,76.39,651612.0,60.5648,60.7234,60.4856,60.5648,651612.0
2016-11-11 09:40:00,76.39,76.5,76.09,76.4,666822.0,60.5648,60.652,60.327,60.5728,666822.0
2016-11-11 09:45:00,76.39,76.42,76.1,76.18,618716.0,60.5648,60.5886,60.3349,60.3983,618716.0
2016-11-11 09:50:00,76.18,76.36,76.13,76.25,635150.0,60.3983,60.541,60.3587,60.4538,635150.0
2016-11-11 09:55:00,76.25,76.42,76.19,76.41,528040.0,60.4538,60.5886,60.4063,60.5807,528040.0
2016-11-11 10:00:00,76.42,76.56,76.29,76.4,658258.0,60.5886,60.6996,60.4856,60.5728,658258.0
2016-11-11 10:05:00,76.4,76.6,76.37,76.45,423398.0,60.5728,60.7313,60.549,60.6124,423398.0
2016-11-11 10:10:00,76.44,76.52,76.29,76.48,524599.0,60.6045,60.6679,60.4856,60.6362,524599.0
2016-11-11 10:15:00,76.5,76.71,76.41,76.46,615521.0,60.652,60.8185,60.5807,60.6203,615521.0
2016-11-11 10:20:00,76.45,76.52,76.36,76.46,512240.0,60.6124,60.6679,60.541,60.6203,512240.0
2016-11-11 10:25:00,76.45,76.47,76.14,76.27,690352.0,60.6124,60.6283,60.3666,60.4697,690352.0
2016-11-11 10:30:00,76.27,76.3,76.13,76.14,242945.0,60.4697,60.4935,60.3587,60.3666,242945.0
2016-11-11 10:35:00,76.14,76.21,76.04,76.13,379372.0,60.3666,60.4221,60.2873,60.3587,379372.0
2016-11-11 10:40:00,76.14,76.24,75.97,76.16,379613.0,60.3666,60.4459,60.2318,60.3825,379613.0
2016-11-11 10:45:00,76.17,76.23,76.07,76.1,269655.0,60.3904,60.438,60.3111,60.3349,269655.0
2016-11-11 10:50:00,76.1,76.1,75.9,76.03,256899.0,60.3349,60.3349,60.1763,60.2794,256899.0
2016-11-11 10:55:00,76.04,76.08,75.94,76.02,527608.0,60.2873,60.3191,60.2081,60.2715,527608.0
2016-11-11 11:00:00,76.02,76.02,75.87,75.96,289551.0,60.2715,60.2715,60.1526,60.2239,289551.0
2016-11-11 11:05:00,75.97,76.07,75.91,75.92,319036.0,60.2318,60.3111,60.1843,60.1922,319036.0
2016-11-11 11:10:00,75.92,76.0,75.82,75.91,263244.0,60.1922,60.2556,60.1129,60.1843,263244.0
2016-11-11 11:15:00,75.92,75.95,75.81,75.88,187890.0,60.1922,60.216,60.105,60.1605,187890.0
2016-11-11 11:20:00,75.89,75.91,75.77,75.86,334004.0,60.1684,60.1843,60.0733,60.1446,334004.0
2016-11-11 11:25:00,75.85,75.9,75.8,75.85,484133.0,60.1367,60.1763,60.0971,60.1367,484133.0
2016-11-11 11:30:00,75.85,75.97,75.79,75.82,417565.0,60.1367,60.2318,60.0891,60.1129,417565.0
2016-11-11 11:35:00,75.82,76.09,75.81,76.07,352738.0,60.1129,60.327,60.105,60.3111,352738.0
2016-11-11 11:40:00,76.08,76.16,76.04,76.08,273561.0,60.3191,60.3825,60.2873,60.3191,273561.0
2016-11-11 11:45:00,76.08,76.13,75.84,75.85,622548.0,60.3191,60.3587,60.1288,60.1367,622548.0
2016-11-11 11:50:00,75.85,75.93,75.81,75.93,238450.0,60.1367,60.2001,60.105,60.2001,238450.0
2016-11-11 11:55:00,75.93,76.06,75.89,75.95,234183.0,60.2001,60.3032,60.1684,60.216,234183.0
2016-11-11 12:00:00,75.95,76.12,75.92,76.08,341161.0,60.216,60.3508,60.1922,60.3191,341161.0
2016-11-11 12:05:00,76.08,76.26,76.07,76.21,237392.0,60.3191,60.4618,60.3111,60.4221,237392.0
2016-11-11 12:10:00,76.22,76.24,76.08,76.11,194033.0,60.4301,60.4459,60.3191,60.3428,194033.0
2016-11-11 12:15:00,76.1,76.25,76.1,76.2,317215.0,60.3349,60.4538,60.3349,60.4142,317215.0
2016-11-11 12:20:00,76.2,76.31,76.19,76.29,279462.0,60.4142,60.5014,60.4063,60.4856,279462.0
2016-11-11 12:25:00,76.3,76.36,76.26,76.29,228022.0,60.4935,60.541,60.4618,60.4856,228022.0
2016-11-11 12:30:00,76.28,76.36,76.25,76.32,202915.0,60.4776,60.541,60.4538,60.5093,202915.0
2016-11-11 12:35:00,76.31,76.32,76.24,76.27,200553.0,60.5014,60.5093,60.4459,60.4697,200553.0
2016-11-11 12:40:00,76.27,76.41,76.25,76.34,346174.0,60.4697,60.5807,60.4538,60.5252,346174.0
2016-11-11 12:45:00,76.34,76.38,76.21,76.21,213041.0,60.5252,60.5569,60.4221,60.4221,213041.0
2016-11-11 12:50:00,76.21,76.29,76.17,76.2,199687.0,60.4221,60.4856,60.3904,60.4142,199687.0
2016-11-11 12:55:00,76.2,76.27,76.17,76.24,149263.0,60.4142,60.4697,60.3904,60.4459,149263.0
2016-11-11 13:00:00,76.24,76.35,76.24,76.33,143746.0,60.4459,60.5331,60.4459,60.5173,143746.0
2016-11-11 13:05:00,76.33,76.34,76.24,76.28,145705.0,60.5173,60.5252,60.4459,60.4776,145705.0
2016-11-11 13:10:00,76.28,76.36,76.24,76.31,191665.0,60.4776,60.541,60.4459,60.5014,191665.0
2016-11-11 13:15:00,76.31,76.34,76.19,76.25,231016.0,60.5014,60.5252,60.4063,60.4538,231016.0
2016-11-11 13:20:00,76.25,76.33,76.22,76.26,270997.0,60.4538,60.5173,60.4301,60.4618,270997.0
2016-11-11 13:25:00,76.26,76.43,76.24,76.37,287600.0,60.4618,60.5965,60.4459,60.549,287600.0
2016-11-11 13:30:00,76.37,76.41,76.31,76.34,129918.0,60.549,60.5807,60.5014,60.5252,129918.0
2016-11-11 13:35:00,76.35,76.53,76.32,76.45,300335.0,60.5331,60.6758,60.5093,60.6124,300335.0
2016-11-11 13:40:00,76.45,76.61,76.45,76.57,223299.0,60.6124,60.7393,60.6124,60.7075,223299.0
2016-11-11 13:45:00,76.56,76.6,76.5,76.52,183064.0,60.6996,60.7313,60.652,60.6679,183064.0
2016-11-11 13:50:00,76.53,76.63,76.52,76.61,181421.0,60.6758,60.7551,60.6679,60.7393,181421.0
2016-11-11 13:55:00,76.61,76.63,76.51,76.55,165705.0,60.7393,60.7551,60.66,60.6917,165705.0
2016-11-11 14:00:00,76.55,76.58,76.49,76.51,226000.0,60.6917,60.7155,60.6441,60.66,226000.0
2016-11-11 14:05:00,76.52,76.52,76.43,76.51,215737.0,60.6679,60.6679,60.5965,60.66,215737.0
2016-11-11 14:10:00,76.51,76.52,76.43,76.52,230943.0,60.66,60.6679,60.5965,60.6679,230943.0
2016-11-11 14:15:00,76.52,76.6,76.46,76.6,251846.0,60.6679,60.7313,60.6203,60.7313,251846.0
2016-11-11 14:20:00,76.6,76.6,76.44,76.46,231092.0,60.7313,60.7313,60.6045,60.6203,231092.0
2016-11-11 14:25:00,76.47,76.5,76.38,76.39,159142.0,60.6283,60.652,60.5569,60.5648,159142.0
2016-11-11 14:30:00,76.4,76.47,76.39,76.43,152369.0,60.5728,60.6283,60.5648,60.5965,152369.0
2016-11-11 14:35:00,76.43,76.45,76.37,76.42,162287.0,60.5965,60.6124,60.549,60.5886,162287.0
2016-11-11 14:40:00,76.41,76.46,76.39,76.42,80552.0,60.5807,60.6203,60.5648,60.5886,80552.0
2016-11-11 14:45:00,76.43,76.44,76.34,76.35,165472.0,60.5965,60.6045,60.5252,60.5331,165472.0
2016-11-11 14:50:00,76.35,76.41,76.33,76.37,130185.0,60.5331,60.5807,60.5173,60.549,130185.0
2016-11-11 14:55:00,76.37,76.4,76.31,76.31,175038.0,60.549,60.5728,60.5014,60.5014,175038.0
2016-11-11 15:00:00,76.31,76.35,76.28,76.34,184104.0,60.5014,60.5331,60.4776,60.5252,184104.0
2016-11-11 15:05:00,76.35,76.38,76.33,76.35,151865.0,60.5331,60.5569,60.5173,60.5331,151865.0
2016-11-11 15:10:00,76.34,76.43,76.34,76.41,156954.0,60.5252,60.5965,60.5252,60.5807,156954.0
2016-11-11 15:15:00,76.41,76.44,76.37,76.41,143377.0,60.5807,60.6045,60.549,60.5807,143377.0
2016-11-11 15:20:00,76.41,76.44,76.38,76.42,179335.0,60.5807,60.6045,60.5569,60.5886,179335.0
2016-11-11 15:25:00,76.43,76.47,76.42,76.45,179925.0,60.5965,60.6283,60.5886,60.6124,179925.0
2016-11-11 15:30:00,76.45,76.58,76.44,76.57,227246.0,60.6124,60.7155,60.6045,60.7075,227246.0
2016-11-11 15:35:00,76.58,76.62,76.53,76.6,281593.0,60.7155,60.7472,60.6758,60.7313,281593.0
2016-11-11 15:40:00,76.6,76.63,76.58,76.62,220453.0,60.7313,60.7551,60.7155,60.7472,220453.0
2016-11-11 15:45:00,76.63,76.68,76.6,76.66,380539.0,60.7551,60.7948,60.7313,60.7789,380539.0
2016-11-11 15:50:00,76.66,76.69,76.61,76.68,535860.0,60.7789,60.8027,60.7393,60.7948,535860.0
2016-11-11 15:55:00,76.68,76.73,76.63,76.69,792592.0,60.7948,60.8344,60.7551,60.8027,792592.0
2016-11-14 09:30:00,77.25,77.95,77.25,77.5,1693141.0,61.2467,61.8017,61.2467,61.4449,1693141.0
2016-11-14 09:35:00,77.5,77.9,77.39,77.68,754975.0,61.4449,61.762,61.3577,61.5876,754975.0
2016-11-14 09:40:00,77.69,78.36,77.66,78.34,1008687.0,61.5955,62.1267,61.5717,62.1109,1008687.0
2016-11-14 09:45:00,78.34,78.94,78.33,78.75,1068360.0,62.1109,62.5866,62.1029,62.4359,1068360.0
2016-11-14 09:50:00,78.74,79.37,78.72,79.12,1170327.0,62.428,62.9275,62.4121,62.7293,1170327.0
2016-11-14 09:55:00,79.13,79.23,78.8,78.86,920720.0,62.7372,62.8165,62.4756,62.5231,920720.0
2016-11-14 10:00:00,78.85,79.63,78.85,79.36,866782.0,62.5152,63.1336,62.5152,62.9196,866782.0
2016-11-14 10:05:00,79.36,79.85,79.36,79.47,1252920.0,62.9196,63.3081,62.9196,63.0068,1252920.0
2016-11-14 10:10:00,79.47,79.95,79.45,79.91,885209.0,63.0068,63.3873,62.9909,63.3556,885209.0
2016-11-14 10:15:00,79.91,80.44,79.85,80.07,1173228.0,63.3556,63.7758,63.3081,63.4825,1173228.0
2016-11-14 10:20:00,80.07,80.1,79.67,79.71,820596.0,63.4825,63.5063,63.1653,63.1971,820596.0
2016-11-14 10:25:00,79.7,79.71,79.28,79.3,820966.0,63.1891,63.1971,62.8561,62.872,820966.0
2016-11-14 10:30:00,79.31,79.39,79.16,79.21,1049737.0,62.8799,62.9433,62.761,62.8006,1049737.0
2016-11-14 10:35:00,79.21,79.35,79.17,79.26,807201.0,62.8006,62.9116,62.7689,62.8403,807201.0
2016-11-14 10:40:00,79.27,79.31,79.06,79.11,862339.0,62.8482,62.8799,62.6817,62.7214,862339.0
2016-11-14 10:45:00,79.11,79.24,78.93,78.93,466761.0,62.7214,62.8244,62.5786,62.5786,466761.0
2016-11-14 10:50:00,78.94,79.29,78.91,79.13,632541.0,62.5866,62.8641,62.5628,62.7372,632541.0
2016-11-14 10:55:00,79.12,79.17,78.99,78.99,464762.0,62.7293,62.7689,62.6262,62.6262,464762.0
2016-11-14 11:00:00,78.99,79.01,78.82,78.83,713780.0,62.6262,62.6421,62.4914,62.4994,713780.0
2016-11-14 11:05:00,78.83,79.18,78.78,79.18,849103.0,62.4994,62.7769,62.4597,62.7769,849103.0
2016-11-14 11:10:00,79.17,79.19,78.99,79.17,430782.0,62.7689,62.7848,62.6262,62.7689,430782.0
2016-11-14 11:15:00,79.16,79.23,78.78,78.84,531288.0,62.761,62.8165,62.4597,62.5073,531288.0
2016-11-14 11:20:00,78.84,79.11,78.83,79.07,484596.0,62.5073,62.7214,62.4994,62.6896,484596.0
2016-11-14 11:25:00,79.07,79.07,78.94,78.99,304761.0,62.6896,62.6896,62.5866,62.6262,304761.0
2016-11-14 11:30:00,78.97,79.19,78.93,79.17,813918.0,62.6104,62.7848,62.5786,62.7689,813918.0
2016-11-14 11:35:00,79.17,79.31,79.06,79.08,362257.0,62.7689,62.8799,62.6817,62.6976,362257.0
2016-11-14 11:40:00,79.08,79.35,79.05,79.32,270217.0,62.6976,62.9116,62.6738,62.8878,270217.0
2016-11-14 11:45:00,79.32,79.43,79.26,79.36,303209.0,62.8878,62.9751,62.8403,62.9196,303209.0
2016-11-14 11:50:00,79.36,79.39,79.21,79.37,406227.0,62.9196,62.9433,62.8006,62.9275,406227.0
2016-11-14 11:55:00,79.37,79.43,79.27,79.4,367831.0,62.9275,62.9751,62.8482,62.9513,367831.0
2016-11-14 12:00:00,79.4,79.4,79.21,79.27,227953.0,62.9513,62.9513,62.8006,62.8482,227953.0
2016-11-14 12:05:00,79.27,79.34,79.08,79.12,303731.0,62.8482,62.9037,62.6976,62.7293,303731.0
2016-11-14 12:10:00,79.12,79.13,78.94,79.04,394776.0,62.7293,62.7372,62.5866,62.6659,394776.0
2016-11-14 12:15:00,79.04,79.1,78.91,79.09,346977.0,62.6659,62.7134,62.5628,62.7055,346977.0
2016-11-14 12:20:00,79.09,79.1,78.95,79.0,396746.0,62.7055,62.7134,62.5945,62.6341,396746.0
2016-11-14 12:25:00,79.01,79.02,78.87,78.93,253726.0,62.6421,62.65,62.5311,62.5786,253726.0
2016-11-14 12:30:00,78.93,78.95,78.7,78.74,262033.0,62.5786,62.5945,62.3963,62.428,262033.0
2016-11-14 12:35:00,78.75,78.83,78.6,78.81,262513.0,62.4359,62.4994,62.317,62.4835,262513.0
2016-11-14 12:40:00,78.8,78.95,78.8,78.89,271644.0,62.4756,62.5945,62.4756,62.5469,271644.0
2016-11-14 12:45:00,78.89,78.95,78.77,78.79,204899.0,62.5469,62.5945,62.4518,62.4676,204899.0
2016-11-14 12:50:00,78.79,78.88,78.75,78.83,151922.0,62.4676,62.539,62.4359,62.4994,151922.0
2016-11-14 12:55:00,78.83,78.83,78.66,78.73,188626.0,62.4994,62.4994,62.3646,62.4201,188626.0
2016-11-14 13:00:00,78.74,78.91,78.71,78.79,337718.0,62.428,62.5628,62.4042,62.4676,337718.0
2016-11-14 13:05:00,78.8,79.12,78.78,79.11,388308.0,62.4756,62.7293,62.4597,62.7214,388308.0
2016-11-14 13:10:00,79.11,79.44,79.11,79.43,282383.0,62.7214,62.983,62.7214,62.9751,282383.0
2016-11-14 13:15:00,79.43,79.59,79.4,79.57,407785.0,62.9751,63.1019,62.9513,63.0861,407785.0
2016-11-14 13:20:00,79.58,79.58,79.37,79.37,453903.0,63.094,63.094,62.9275,62.9275,453903.0
2016-11-14 13:25:00,79.38,79.38,79.31,79.33,177350.0,62.9354,62.9354,62.8799,62.8958,177350.0
2016-11-14 13:30:00,79.34,79.36,79.18,79.23,429460.0,62.9037,62.9196,62.7769,62.8165,429460.0
2016-11-14 13:35:00,79.24,79.26,79.16,79.16,141025.0,62.8244,62.8403,62.761,62.761,141025.0
2016-11-14 13:40:00,79.17,79.32,79.15,79.27,345783.0,62.7689,62.8878,62.7531,62.8482,345783.0
2016-11-14 13:45:00,79.28,79.29,79.1,79.16,427525.0,62.8561,62.8641,62.7134,62.761,427525.0
2016-11-14 13:50:00,79.17,79.2,79.04,79.04,405274.0,62.7689,62.7927,62.6659,62.6659,405274.0
2016-11-14 13:55:00,79.05,79.09,78.99,79.0,604180.0,62.6738,62.7055,62.6262,62.6341,604180.0
2016-11-14 14:00:00,79.0,79.08,78.92,78.93,272072.0,62.6341,62.6976,62.5707,62.5786,272072.0
2016-11-14 14:05:00,78.94,78.97,78.82,78.89,219838.0,62.5866,62.6104,62.4914,62.5469,219838.0
2016-11-14 14:10:00,78.89,79.08,78.8,79.08,772804.0,62.5469,62.6976,62.4756,62.6976,772804.0
2016-11-14 14:15:00,79.08,79.16,78.99,79.05,393335.0,62.6976,62.761,62.6262,62.6738,393335.0
2016-11-14 14:20:00,79.05,79.08,78.84,78.85,302795.0,62.6738,62.6976,62.5073,62.5152,302795.0
2016-11-14 14:25:00,78.84,79.07,78.81,78.95,449474.0,62.5073,62.6896,62.4835,62.5945,449474.0
2016-11-14 14:30:00,78.96,78.99,78.84,78.93,178319.0,62.6024,62.6262,62.5073,62.5786,178319.0
2016-11-14 14:35:00,78.92,79.05,78.87,79.05,423113.0,62.5707,62.6738,62.5311,62.6738,423113.0
2016-11-14 14:40:00,79.05,79.06,78.91,78.99,404994.0,62.6738,62.6817,62.5628,62.6262,404994.0
2016-11-14 14:45:00,78.98,79.07,78.96,79.03,272357.0,62.6183,62.6896,62.6024,62.6579,272357.0
2016-11-14 14:50:00,79.03,79.07,78.96,78.97,369255.0,62.6579,62.6896,62.6024,62.6104,369255.0
2016-11-14 14:55:00,78.97,79.15,78.91,79.15,367814.0,62.6104,62.7531,62.5628,62.7531,367814.0
2016-11-14 15:00:00,79.15,79.31,79.13,79.28,225555.0,62.7531,62.8799,62.7372,62.8561,225555.0
2016-11-14 15:05:00,79.28,79.31,79.2,79.22,148558.0,62.8561,62.8799,62.7927,62.8086,148558.0
2016-11-14 15:10:00,79.22,79.33,79.2,79.24,232496.0,62.8086,62.8958,62.7927,62.8244,232496.0
2016-11-14 15:15:00,79.24,79.29,79.19,79.25,293878.0,62.8244,62.8641,62.7848,62.8323,293878.0
2016-11-14 15:20:00,79.25,79.26,79.21,79.22,230412.0,62.8323,62.8403,62.8006,62.8086,230412.0
2016-11-14 15:25:00,79.22,79.3,79.2,79.3,391728.0,62.8086,62.872,62.7927,62.872,391728.0
2016-11-14 15:30:00,79.29,79.34,79.27,79.34,315084.0,62.8641,62.9037,62.8482,62.9037,315084.0
2016-11-14 15:35:00,79.34,79.43,79.29,79.38,319858.0,62.9037,62.9751,62.8641,62.9354,319858.0
2016-11-14 15:40:00,79.38,79.38,79.16,79.19,476088.0,62.9354,62.9354,62.761,62.7848,476088.0
2016-11-14 15:45:00,79.18,79.19,79.07,79.09,414593.0,62.7769,62.7848,62.6896,62.7055,414593.0
2016-11-14 15:50:00,79.09,79.25,79.07,79.23,849016.0,62.7055,62.8323,62.6896,62.8165,849016.0
2016-11-14 15:55:00,79.23,79.6,79.22,79.55,1422480.0,62.8165,63.1098,62.8086,63.0702,1422480.0
2016-11-15 09:30:00,78.37,78.58,78.22,78.45,1245221.0,62.1347,62.3011,62.0157,62.1981,1245221.0
2016-11-15 09:35:00,78.46,78.57,78.32,78.34,460619.0,62.206,62.2932,62.095,62.1109,460619.0
2016-11-15 09:40:00,78.32,78.42,78.04,78.04,600919.0,62.095,62.1743,61.873,61.873,600919.0
2016-11-15 09:45:00,78.04,78.09,77.88,77.94,585755.0,61.873,61.9127,61.7462,61.7937,585755.0
2016-11-15 09:50:00,77.94,78.16,77.94,78.01,468580.0,61.7937,61.9682,61.7937,61.8492,468580.0
2016-11-15 09:55:00,78.02,78.07,77.83,77.97,341783.0,61.8572,61.8968,61.7065,61.8175,341783.0
2016-11-15 10:00:00,77.96,78.13,77.88,77.9,535097.0,61.8096,61.9444,61.7462,61.762,535097.0
2016-11-15 10:05:00,77.9,78.09,77.83,78.01,737375.0,61.762,61.9127,61.7065,61.8492,737375.0
2016-11-15 10:10:00,78.02,78.12,78.0,78.04,313185.0,61.8572,61.9364,61.8413,61.873,313185.0
2016-11-15 10:15:00,78.04,78.15,78.03,78.07,394456.0,61.873,61.9602,61.8651,61.8968,394456.0
2016-11-15 10:20:00,78.06,78.11,77.9,77.98,414841.0,61.8889,61.9285,61.762,61.8254,414841.0
2016-11-15 10:25:00,77.98,78.0,77.78,77.9,584006.0,61.8254,61.8413,61.6669,61.762,584006.0
2016-11-15 10:30:00,77.91,77.93,77.81,77.93,411273.0,61.7699,61.7858,61.6907,61.7858,411273.0
2016-11-15 10:35:00,77.92,78.16,77.85,78.03,711212.0,61.7779,61.9682,61.7224,61.8651,711212.0
2016-11-15 10:40:00,78.03,78.17,78.0,78.04,288947.0,61.8651,61.9761,61.8413,61.873,288947.0
2016-11-15 10:45:00,78.04,78.27,78.0,78.27,433490.0,61.873,62.0554,61.8413,62.0554,433490.0
2016-11-15 10:50:00,78.27,78.4,78.25,78.34,337270.0,62.0554,62.1584,62.0395,62.1109,337270.0
2016-11-15 10:55:00,78.35,78.39,78.0,78.02,504212.0,62.1188,62.1505,61.8413,61.8572,504212.0
2016-11-15 11:00:00,78.01,78.17,78.0,78.11,291867.0,61.8492,61.9761,61.8413,61.9285,291867.0
2016-11-15 11:05:00,78.1,78.31,78.06,78.2,406469.0,61.9206,62.0871,61.8889,61.9999,406469.0
2016-11-15 11:10:00,78.21,78.35,78.16,78.34,278651.0,62.0078,62.1188,61.9682,62.1109,278651.0
2016-11-15 11:15:00,78.35,78.41,78.12,78.13,258607.0,62.1188,62.1664,61.9364,61.9444,258607.0
2016-11-15 11:20:00,78.13,78.22,78.11,78.15,247058.0,61.9444,62.0157,61.9285,61.9602,247058.0
2016-11-15 11:25:00,78.14,78.16,78.03,78.05,165593.0,61.9523,61.9682,61.8651,61.8809,165593.0
2016-11-15 11:30:00,78.06,78.25,78.01,78.25,223143.0,61.8889,62.0395,61.8492,62.0395,223143.0
2016-11-15 11:35:00,78.24,78.29,78.12,78.18,203693.0,62.0316,62.0712,61.9364,61.984,203693.0
2016-11-15 11:40:00,78.18,78.2,78.08,78.09,122194.0,61.984,61.9999,61.9047,61.9127,122194.0
2016-11-15 11:45:00,78.09,78.17,78.07,78.12,376738.0,61.9127,61.9761,61.8968,61.9364,376738.0
2016-11-15 11:50:00,78.13,78.23,78.12,78.15,246246.0,61.9444,62.0237,61.9364,61.9602,246246.0
2016-11-15 11:55:00,78.15,78.3,78.11,78.29,217550.0,61.9602,62.0792,61.9285,62.0712,217550.0
2016-11-15 12:00:00,78.29,78.34,78.25,78.33,217283.0,62.0712,62.1109,62.0395,62.1029,217283.0
2016-11-15 12:05:00,78.34,78.45,78.33,78.35,224693.0,62.1109,62.1981,62.1029,62.1188,224693.0
2016-11-15 12:10:00,78.34,78.38,78.28,78.38,208936.0,62.1109,62.1426,62.0633,62.1426,208936.0
2016-11-15 12:15:00,78.38,78.41,78.28,78.34,189001.0,62.1426,62.1664,62.0633,62.1109,189001.0
2016-11-15 12:20:00,78.34,78.35,78.24,78.27,179393.0,62.1109,62.1188,62.0316,62.0554,179393.0
2016-11-15 12:25:00,78.27,78.3,78.24,78.27,106432.0,62.0554,62.0792,62.0316,62.0554,106432.0
2016-11-15 12:30:00,78.27,78.34,78.21,78.33,314055.0,62.0554,62.1109,62.0078,62.1029,314055.0
2016-11-15 12:35:00,78.34,78.44,78.29,78.37,284673.0,62.1109,62.1902,62.0712,62.1347,284673.0
2016-11-15 12:40:00,78.37,78.53,78.35,78.44,279785.0,62.1347,62.2615,62.1188,62.1902,279785.0
2016-11-15 12:45:00,78.44,78.5,78.39,78.45,173056.0,62.1902,62.2377,62.1505,62.1981,173056.0
2016-11-15 12:50:00,78.46,78.51,78.41,78.45,195440.0,62.206,62.2456,62.1664,62.1981,195440.0
2016-11-15 12:55:00,78.45,78.49,78.4,78.41,183081.0,62.1981,62.2298,62.1584,62.1664,183081.0
2016-11-15 13:00:00,78.41,78.62,78.38,78.62,164437.0,62.1664,62.3329,62.1426,62.3329,164437.0
2016-11-15 13:05:00,78.62,78.67,78.55,78.59,241346.0,62.3329,62.3725,62.2774,62.3091,241346.0
2016-11-15 13:10:00,78.59,78.6,78.51,78.56,142257.0,62.3091,62.317,62.2456,62.2853,142257.0
2016-11-15 13:15:00,78.56,78.57,78.35,78.39,169133.0,62.2853,62.2932,62.1188,62.1505,169133.0
2016-11-15 13:20:00,78.39,78.57,78.39,78.56,115492.0,62.1505,62.2932,62.1505,62.2853,115492.0
2016-11-15 13:25:00,78.55,78.6,78.48,78.48,125444.0,62.2774,62.317,62.2219,62.2219,125444.0
2016-11-15 13:30:00,78.48,78.57,78.47,78.56,141189.0,62.2219,62.2932,62.2139,62.2853,141189.0
2016-11-15 13:35:00,78.56,78.6,78.51,78.58,85912.0,62.2853,62.317,62.2456,62.3011,85912.0
2016-11-15 13:40:00,78.58,78.59,78.41,78.42,210333.0,62.3011,62.3091,62.1664,62.1743,210333.0
2016-11-15 13:45:00,78.42,78.5,78.36,78.5,155869.0,62.1743,62.2377,62.1267,62.2377,155869.0
2016-11-15 13:50:00,78.5,78.57,78.46,78.54,175844.0,62.2377,62.2932,62.206,62.2694,175844.0
2016-11-15 13:55:00,78.53,78.55,78.43,78.45,144633.0,62.2615,62.2774,62.1822,62.1981,144633.0
2016-11-15 14:00:00,78.45,78.5,78.41,78.44,162161.0,62.1981,62.2377,62.1664,62.1902,162161.0
2016-11-15 14:05:00,78.42,78.49,78.42,78.48,79459.0,62.1743,62.2298,62.1743,62.2219,79459.0
2016-11-15 14:10:00,78.48,78.7,78.45,78.64,420772.0,62.2219,62.3963,62.1981,62.3487,420772.0
2016-11-15 14:15:00,78.64,78.69,78.62,78.63,122580.0,62.3487,62.3884,62.3329,62.3408,122580.0
2016-11-15 14:20:00,78.62,78.63,78.53,78.54,105444.0,62.3329,62.3408,62.2615,62.2694,105444.0
2016-11-15 14:25:00,78.54,78.6,78.5,78.59,150973.0,62.2694,62.317,62.2377,62.3091,150973.0
2016-11-15 14:30:00,78.58,78.75,78.57,78.7,222209.0,62.3011,62.4359,62.2932,62.3963,222209.0
2016-11-15 14:35:00,78.7,78.8,78.69,78.71,158962.0,62.3963,62.4756,62.3884,62.4042,158962.0
2016-11-15 14:40:00,78.7,78.78,78.68,78.76,129213.0,62.3963,62.4597,62.3804,62.4439,129213.0
2016-11-15 14:45:00,78.76,78.8,78.74,78.75,232581.0,62.4439,62.4756,62.428,62.4359,232581.0
2016-11-15 14:50:00,78.75,78.84,78.74,78.83,139434.0,62.4359,62.5073,62.428,62.4994,139434.0
2016-11-15 14:55:00,78.84,78.9,78.82,78.88,296108.0,62.5073,62.5549,62.4914,62.539,296108.0
2016-11-15 15:00:00,78.87,78.91,78.79,78.8,301586.0,62.5311,62.5628,62.4676,62.4756,301586.0
2016-11-15 15:05:00,78.8,78.86,78.76,78.84,204935.0,62.4756,62.5231,62.4439,62.5073,204935.0
2016-11-15 15:10:00,78.85,78.9,78.84,78.85,222797.0,62.5152,62.5549,62.5073,62.5152,222797.0
2016-11-15 15:15:00,78.86,78.94,78.82,78.87,179783.0,62.5231,62.5866,62.4914,62.5311,179783.0
2016-11-15 15:20:00,78.87,78.9,78.79,78.8,192147.0,62.5311,62.5549,62.4676,62.4756,192147.0
2016-11-15 15:25:00,78.8,78.94,78.79,78.9,220204.0,62.4756,62.5866,62.4676,62.5549,220204.0
2016-11-15 15:30:00,78.9,78.95,78.87,78.92,206686.0,62.5549,62.5945,62.5311,62.5707,206686.0
2016-11-15 15:35:00,78.92,79.0,78.86,78.99,276542.0,62.5707,62.6341,62.5231,62.6262,276542.0
2016-11-15 15:40:00,78.99,79.09,78.99,79.0,339047.0,62.6262,62.7055,62.6262,62.6341,339047.0
2016-11-15 15:45:00,79.0,79.0,78.87,78.92,521102.0,62.6341,62.6341,62.5311,62.5707,521102.0
2016-11-15 15:50:00,78.92,79.01,78.88,79.01,527287.0,62.5707,62.6421,62.539,62.6421,527287.0
2016-11-15 15:55:00,79.01,79.41,79.01,79.37,1332262.0,62.6421,62.9592,62.6421,62.9275,1332262.0
2016-11-16 09:30:00,78.22,78.35,78.08,78.14,1020766.0,62.0157,62.1188,61.9047,61.9523,1020766.0
2016-11-16 09:35:00,78.14,78.32,77.83,77.96,680870.0,61.9523,62.095,61.7065,61.8096,680870.0
2016-11-16 09:40:00,77.97,78.09,77.85,78.04,479006.0,61.8175,61.9127,61.7224,61.873,479006.0
2016-11-16 09:45:00,78.04,78.07,77.69,77.83,516310.0,61.873,61.8968,61.5955,61.7065,516310.0
2016-11-16 09:50:00,77.83,77.94,77.71,77.92,408892.0,61.7065,61.7937,61.6114,61.7779,408892.0
2016-11-16 09:55:00,77.91,78.02,77.81,77.87,272868.0,61.7699,61.8572,61.6907,61.7382,272868.0
2016-11-16 10:00:00,77.87,77.91,77.71,77.75,342825.0,61.7382,61.7699,61.6114,61.6431,342825.0
2016-11-16 10:05:00,77.75,77.96,77.72,77.92,270632.0,61.6431,61.8096,61.6193,61.7779,270632.0
2016-11-16 10:10:00,77.92,78.0,77.91,77.98,250498.0,61.7779,61.8413,61.7699,61.8254,250498.0
2016-11-16 10:15:00,77.99,78.01,77.93,77.96,185046.0,61.8334,61.8492,61.7858,61.8096,185046.0
2016-11-16 10:20:00,77.97,77.97,77.88,77.91,199765.0,61.8175,61.8175,61.7462,61.7699,199765.0
2016-11-16 10:25:00,77.91,77.93,77.82,77.86,227765.0,61.7699,61.7858,61.6986,61.7303,227765.0
2016-11-16 10:30:00,77.85,77.91,77.83,77.86,282119.0,61.7224,61.7699,61.7065,61.7303,282119.0
2016-11-16 10:35:00,77.87,77.87,77.74,77.83,403252.0,61.7382,61.7382,61.6352,61.7065,403252.0
2016-11-16 10:40:00,77.83,77.85,77.71,77.77,217437.0,61.7065,61.7224,61.6114,61.6589,217437.0
2016-11-16 10:45:00,77.77,77.78,77.58,77.59,230430.0,61.6589,61.6669,61.5083,61.5162,230430.0
2016-11-16 10:50:00,77.59,77.7,77.55,77.68,197294.0,61.5162,61.6035,61.4845,61.5876,197294.0
2016-11-16 10:55:00,77.68,77.71,77.56,77.62,198256.0,61.5876,61.6114,61.4925,61.54,198256.0
2016-11-16 11:00:00,77.62,77.62,77.5,77.53,196142.0,61.54,61.54,61.4449,61.4687,196142.0
2016-11-16 11:05:00,77.53,77.62,77.52,77.54,294981.0,61.4687,61.54,61.4607,61.4766,294981.0
2016-11-16 11:10:00,77.55,77.58,77.46,77.53,229462.0,61.4845,61.5083,61.4132,61.4687,229462.0
2016-11-16 11:15:00,77.52,77.55,77.46,77.49,195098.0,61.4607,61.4845,61.4132,61.437,195098.0
2016-11-16 11:20:00,77.5,77.54,77.44,77.44,131155.0,61.4449,61.4766,61.3973,61.3973,131155.0
2016-11-16 11:25:00,77.44,77.52,77.4,77.52,259765.0,61.3973,61.4607,61.3656,61.4607,259765.0
2016-11-16 11:30:00,77.51,77.52,77.37,77.42,271337.0,61.4528,61.4607,61.3418,61.3815,271337.0
2016-11-16 11:35:00,77.41,77.47,77.38,77.42,212480.0,61.3735,61.4211,61.3497,61.3815,212480.0
2016-11-16 11:40:00,77.42,77.53,77.42,77.46,287110.0,61.3815,61.4687,61.3815,61.4132,287110.0
2016-11-16 11:45:00,77.45,77.51,77.4,77.48,253032.0,61.4052,61.4528,61.3656,61.429,253032.0
2016-11-16 11:50:00,77.48,77.52,77.48,77.52,140977.0,61.429,61.4607,61.429,61.4607,140977.0
2016-11-16 11:55:00,77.52,77.55,77.49,77.49,98915.0,61.4607,61.4845,61.437,61.437,98915.0
2016-11-16 12:00:00,77.5,77.53,77.48,77.49,173074.0,61.4449,61.4687,61.429,61.437,173074.0
2016-11-16 12:05:00,77.49,77.5,77.37,77.38,229173.0,61.437,61.4449,61.3418,61.3497,229173.0
2016-11-16 12:10:00,77.38,77.45,77.37,77.42,106844.0,61.3497,61.4052,61.3418,61.3815,106844.0
2016-11-16 12:15:00,77.42,77.43,77.24,77.25,199962.0,61.3815,61.3894,61.2387,61.2467,199962.0
2016-11-16 12:20:00,77.24,77.48,77.23,77.48,192457.0,61.2387,61.429,61.2308,61.429,192457.0
2016-11-16 12:25:00,77.48,77.56,77.45,77.53,179970.0,61.429,61.4925,61.4052,61.4687,179970.0
2016-11-16 12:30:00,77.54,77.61,77.54,77.58,76564.0,61.4766,61.5321,61.4766,61.5083,76564.0
2016-11-16 12:35:00,77.58,77.59,77.54,77.54,98347.0,61.5083,61.5162,61.4766,61.4766,98347.0
2016-11-16 12:40:00,77.54,77.59,77.52,77.56,125095.0,61.4766,61.5162,61.4607,61.4925,125095.0
2016-11-16 12:45:00,77.56,77.57,77.52,77.55,79166.0,61.4925,61.5004,61.4607,61.4845,79166.0
2016-11-16 12:50:00,77.56,77.56,77.45,77.53,80758.0,61.4925,61.4925,61.4052,61.4687,80758.0
2016-11-16 12:55:00,77.54,77.59,77.52,77.56,67713.0,61.4766,61.5162,61.4607,61.4925,67713.0
2016-11-16 13:00:00,77.57,77.61,77.47,77.52,78607.0,61.5004,61.5321,61.4211,61.4607,78607.0
2016-11-16 13:05:00,77.53,77.53,77.45,77.47,45255.0,61.4687,61.4687,61.4052,61.4211,45255.0
2016-11-16 13:10:00,77.47,77.56,77.46,77.53,58135.0,61.4211,61.4925,61.4132,61.4687,58135.0
2016-11-16 13:15:00,77.54,77.54,77.5,77.5,61068.0,61.4766,61.4766,61.4449,61.4449,61068.0
2016-11-16 13:20:00,77.5,77.51,77.42,77.43,146099.0,61.4449,61.4528,61.3815,61.3894,146099.0
2016-11-16 13:25:00,77.42,77.43,77.34,77.34,102039.0,61.3815,61.3894,61.318,61.318,102039.0
2016-11-16 13:30:00,77.34,77.43,77.31,77.42,142932.0,61.318,61.3894,61.2942,61.3815,142932.0
2016-11-16 13:35:00,77.42,77.44,77.36,77.38,138893.0,61.3815,61.3973,61.3339,61.3497,138893.0
2016-11-16 13:40:00,77.37,77.42,77.35,77.36,88126.0,61.3418,61.3815,61.326,61.3339,88126.0
2016-11-16 13:45:00,77.35,77.37,77.27,77.31,164933.0,61.326,61.3418,61.2625,61.2942,164933.0
2016-11-16 13:50:00,77.3,77.45,77.3,77.44,96093.0,61.2863,61.4052,61.2863,61.3973,96093.0
2016-11-16 13:55:00,77.44,77.53,77.44,77.52,211444.0,61.3973,61.4687,61.3973,61.4607,211444.0
2016-11-16 14:00:00,77.51,77.58,77.47,77.57,136762.0,61.4528,61.5083,61.4211,61.5004,136762.0
2016-11-16 14:05:00,77.57,77.63,77.56,77.56,108056.0,61.5004,61.548,61.4925,61.4925,108056.0
2016-11-16 14:10:00,77.57,77.64,77.54,77.64,93764.0,61.5004,61.5559,61.4766,61.5559,93764.0
2016-11-16 14:15:00,77.65,77.74,77.64,77.67,166388.0,61.5638,61.6352,61.5559,61.5797,166388.0
2016-11-16 14:20:00,77.68,77.75,77.67,77.73,119730.0,61.5876,61.6431,61.5797,61.6272,119730.0
2016-11-16 14:25:00,77.72,77.76,77.7,77.72,89458.0,61.6193,61.651,61.6035,61.6193,89458.0
2016-11-16 14:30:00,77.73,77.75,77.71,77.73,62390.0,61.6272,61.6431,61.6114,61.6272,62390.0
2016-11-16 14:35:00,77.73,77.74,77.71,77.71,166043.0,61.6272,61.6352,61.6114,61.6114,166043.0
2016-11-16 14:40:00,77.72,77.8,77.71,77.76,154094.0,61.6193,61.6827,61.6114,61.651,154094.0
2016-11-16 14:45:00,77.76,77.78,77.67,77.67,124057.0,61.651,61.6669,61.5797,61.5797,124057.0
2016-11-16 14:50:00,77.67,77.7,77.63,77.65,144357.0,61.5797,61.6035,61.548,61.5638,144357.0
2016-11-16 14:55:00,77.64,77.79,77.64,77.73,128014.0,61.5559,61.6748,61.5559,61.6272,128014.0
2016-11-16 15:00:00,77.73,77.87,77.73,77.82,221851.0,61.6272,61.7382,61.6272,61.6986,221851.0
2016-11-16 15:05:00,77.81,77.9,77.81,77.85,180388.0,61.6907,61.762,61.6907,61.7224,180388.0
2016-11-16 15:10:00,77.84,77.85,77.77,77.78,98743.0,61.7144,61.7224,61.6589,61.6669,98743.0
2016-11-16 15:15:00,77.78,77.82,77.77,77.8,144876.0,61.6669,61.6986,61.6589,61.6827,144876.0
2016-11-16 15:20:00,77.79,77.85,77.72,77.72,206594.0,61.6748,61.7224,61.6193,61.6193,206594.0
2016-11-16 15:25:00,77.72,77.73,77.6,77.62,143678.0,61.6193,61.6272,61.5242,61.54,143678.0
2016-11-16 15:30:00,77.62,77.66,77.51,77.53,301198.0,61.54,61.5717,61.4528,61.4687,301198.0
2016-11-16 15:35:00,77.53,77.6,77.42,77.5,580272.0,61.4687,61.5242,61.3815,61.4449,580272.0
2016-11-16 15:40:00,77.51,77.63,77.1,77.23,1779243.0,61.4528,61.548,61.1277,61.2308,1779243.0
2016-11-16 15:45:00,77.23,77.28,76.88,77.19,2405857.0,61.2308,61.2705,60.9533,61.1991,2405857.0
2016-11-16 15:50:00,77.18,77.35,77.06,77.29,1240250.0,61.1912,61.326,61.096,61.2784,1240250.0
2016-11-16 15:55:00,77.28,77.7,77.22,77.38,1849509.0,61.2705,61.6035,61.2229,61.3497,1849509.0
2016-11-17 09:30:00,77.93,78.24,77.6,77.79,918587.0,61.7858,62.0316,61.5242,61.6748,918587.0
2016-11-17 09:35:00,77.81,78.12,77.8,78.08,325538.0,61.6907,61.9364,61.6827,61.9047,325538.0
2016-11-17 09:40:00,78.07,78.24,78.05,78.14,376748.0,61.8968,62.0316,61.8809,61.9523,376748.0
2016-11-17 09:45:00,78.14,78.16,77.85,77.99,265689.0,61.9523,61.9682,61.7224,61.8334,265689.0
2016-11-17 09:50:00,78.0,78.39,77.97,78.24,565001.0,61.8413,62.1505,61.8175,62.0316,565001.0
2016-11-17 09:55:00,78.24,78.41,78.22,78.4,333963.0,62.0316,62.1664,62.0157,62.1584,333963.0
2016-11-17 10:00:00,78.4,78.46,78.25,78.28,341581.0,62.1584,62.206,62.0395,62.0633,341581.0
2016-11-17 10:05:00,78.28,78.28,78.06,78.07,341526.0,62.0633,62.0633,61.8889,61.8968,341526.0
2016-11-17 10:10:00,78.06,78.07,77.9,77.92,404434.0,61.8889,61.8968,61.762,61.7779,404434.0
2016-11-17 10:15:00,77.92,78.04,77.91,77.97,262330.0,61.7779,61.873,61.7699,61.8175,262330.0
2016-11-17 10:20:00,77.97,78.13,77.96,78.02,331936.0,61.8175,61.9444,61.8096,61.8572,331936.0
2016-11-17 10:25:00,78.01,78.08,77.96,77.98,253541.0,61.8492,61.9047,61.8096,61.8254,253541.0
2016-11-17 10:30:00,77.97,78.0,77.75,77.79,249547.0,61.8175,61.8413,61.6431,61.6748,249547.0
2016-11-17 10:35:00,77.79,77.98,77.78,77.97,254189.0,61.6748,61.8254,61.6669,61.8175,254189.0
2016-11-17 10:40:00,77.97,78.01,77.87,77.94,265817.0,61.8175,61.8492,61.7382,61.7937,265817.0
2016-11-17 10:45:00,77.95,78.0,77.9,77.99,159425.0,61.8017,61.8413,61.762,61.8334,159425.0
2016-11-17 10:50:00,77.99,78.04,77.93,77.96,167376.0,61.8334,61.873,61.7858,61.8096,167376.0
2016-11-17 10:55:00,77.97,78.22,77.97,78.12,250184.0,61.8175,62.0157,61.8175,61.9364,250184.0
2016-11-17 11:00:00,78.11,78.25,78.11,78.19,160100.0,61.9285,62.0395,61.9285,61.9919,160100.0
2016-11-17 11:05:00,78.19,78.33,78.16,78.33,154697.0,61.9919,62.1029,61.9682,62.1029,154697.0
2016-11-17 11:10:00,78.33,78.37,78.31,78.31,169437.0,62.1029,62.1347,62.0871,62.0871,169437.0
2016-11-17 11:15:00,78.32,78.37,78.3,78.33,156488.0,62.095,62.1347,62.0792,62.1029,156488.0
2016-11-17 11:20:00,78.33,78.36,78.28,78.3,178924.0,62.1029,62.1267,62.0633,62.0792,178924.0
2016-11-17 11:25:00,78.3,78.31,78.09,78.13,248538.0,62.0792,62.0871,61.9127,61.9444,248538.0
2016-11-17 11:30:00,78.12,78.23,78.02,78.19,197869.0,61.9364,62.0237,61.8572,61.9919,197869.0
2016-11-17 11:35:00,78.19,78.26,78.15,78.25,111249.0,61.9919,62.0474,61.9602,62.0395,111249.0
2016-11-17 11:40:00,78.24,78.42,78.21,78.4,256688.0,62.0316,62.1743,62.0078,62.1584,256688.0
2016-11-17 11:45:00,78.4,78.44,78.34,78.36,137342.0,62.1584,62.1902,62.1109,62.1267,137342.0
2016-11-17 11:50:00,78.36,78.38,78.28,78.31,120179.0,62.1267,62.1426,62.0633,62.0871,120179.0
2016-11-17 11:55:00,78.32,78.38,78.3,78.34,94750.0,62.095,62.1426,62.0792,62.1109,94750.0
2016-11-17 12:00:00,78.34,78.44,78.34,78.37,178790.0,62.1109,62.1902,62.1109,62.1347,178790.0
2016-11-17 12:05:00,78.37,78.38,78.27,78.27,121563.0,62.1347,62.1426,62.0554,62.0554,121563.0
2016-11-17 12:10:00,78.27,78.32,78.26,78.3,143064.0,62.0554,62.095,62.0474,62.0792,143064.0
2016-11-17 12:15:00,78.3,78.39,78.29,78.33,152852.0,62.0792,62.1505,62.0712,62.1029,152852.0
2016-11-17 12:20:00,78.33,78.33,78.27,78.28,82869.0,62.1029,62.1029,62.0554,62.0633,82869.0
2016-11-17 12:25:00,78.28,78.3,78.26,78.28,88096.0,62.0633,62.0792,62.0474,62.0633,88096.0
2016-11-17 12:30:00,78.27,78.28,78.21,78.22,86504.0,62.0554,62.0633,62.0078,62.0157,86504.0
2016-11-17 12:35:00,78.21,78.22,78.11,78.13,166918.0,62.0078,62.0157,61.9285,61.9444,166918.0
2016-11-17 12:40:00,78.13,78.15,78.08,78.1,150140.0,61.9444,61.9602,61.9047,61.9206,150140.0
2016-11-17 12:45:00,78.09,78.11,77.95,77.98,206206.0,61.9127,61.9285,61.8017,61.8254,206206.0
2016-11-17 12:50:00,77.99,78.02,77.9,77.96,252476.0,61.8334,61.8572,61.762,61.8096,252476.0
2016-11-17 12:55:00,77.97,78.01,77.93,78.0,199930.0,61.8175,61.8492,61.7858,61.8413,199930.0
2016-11-17 13:00:00,78.0,78.08,77.98,78.07,114199.0,61.8413,61.9047,61.8254,61.8968,114199.0
2016-11-17 13:05:00,78.06,78.17,78.06,78.15,110480.0,61.8889,61.9761,61.8889,61.9602,110480.0
2016-11-17 13:10:00,78.15,78.16,78.1,78.13,114330.0,61.9602,61.9682,61.9206,61.9444,114330.0
2016-11-17 13:15:00,78.13,78.18,78.07,78.14,179650.0,61.9444,61.984,61.8968,61.9523,179650.0
2016-11-17 13:20:00,78.14,78.15,78.1,78.12,106979.0,61.9523,61.9602,61.9206,61.9364,106979.0
2016-11-17 13:25:00,78.13,78.15,78.05,78.06,136972.0,61.9444,61.9602,61.8809,61.8889,136972.0
2016-11-17 13:30:00,78.06,78.17,78.06,78.13,111475.0,61.8889,61.9761,61.8889,61.9444,111475.0
2016-11-17 13:35:00,78.13,78.15,78.0,78.05,210113.0,61.9444,61.9602,61.8413,61.8809,210113.0
2016-11-17 13:40:00,78.05,78.11,78.04,78.09,175111.0,61.8809,61.9285,61.873,61.9127,175111.0
2016-11-17 13:45:00,78.1,78.11,78.03,78.09,132686.0,61.9206,61.9285,61.8651,61.9127,132686.0
2016-11-17 13:50:00,78.1,78.12,78.05,78.09,135971.0,61.9206,61.9364,61.8809,61.9127,135971.0
2016-11-17 13:55:00,78.08,78.09,78.01,78.02,85465.0,61.9047,61.9127,61.8492,61.8572,85465.0
2016-11-17 14:00:00,78.02,78.05,77.92,77.97,169559.0,61.8572,61.8809,61.7779,61.8175,169559.0
2016-11-17 14:05:00,77.97,78.11,77.96,78.11,96748.0,61.8175,61.9285,61.8096,61.9285,96748.0
2016-11-17 14:10:00,78.11,78.13,78.01,78.02,143958.0,61.9285,61.9444,61.8492,61.8572,143958.0
2016-11-17 14:15:00,78.02,78.11,78.01,78.07,111572.0,61.8572,61.9285,61.8492,61.8968,111572.0
2016-11-17 14:20:00,78.07,78.1,78.04,78.08,109234.0,61.8968,61.9206,61.873,61.9047,109234.0
2016-11-17 14:25:00,78.09,78.1,78.04,78.04,82420.0,61.9127,61.9206,61.873,61.873,82420.0
2016-11-17 14:30:00,78.04,78.05,77.98,78.05,98177.0,61.873,61.8809,61.8254,61.8809,98177.0
2016-11-17 14:35:00,78.05,78.05,77.97,77.98,102744.0,61.8809,61.8809,61.8175,61.8254,102744.0
2016-11-17 14:40:00,77.98,78.02,77.91,77.92,261019.0,61.8254,61.8572,61.7699,61.7779,261019.0
2016-11-17 14:45:00,77.93,77.99,77.85,77.95,159448.0,61.7858,61.8334,61.7224,61.8017,159448.0
2016-11-17 14:50:00,77.94,77.96,77.87,77.88,121714.0,61.7937,61.8096,61.7382,61.7462,121714.0
2016-11-17 14:55:00,77.89,77.9,77.83,77.89,157431.0,61.7541,61.762,61.7065,61.7541,157431.0
2016-11-17 15:00:00,77.88,77.91,77.85,77.87,170760.0,61.7462,61.7699,61.7224,61.7382,170760.0
2016-11-17 15:05:00,77.88,77.92,77.87,77.9,147041.0,61.7462,61.7779,61.7382,61.762,147041.0
2016-11-17 15:10:00,77.9,77.91,77.84,77.89,184809.0,61.762,61.7699,61.7144,61.7541,184809.0
2016-11-17 15:15:00,77.89,77.9,77.81,77.82,145653.0,61.7541,61.762,61.6907,61.6986,145653.0
2016-11-17 15:20:00,77.82,77.91,77.81,77.91,220630.0,61.6986,61.7699,61.6907,61.7699,220630.0
2016-11-17 15:25:00,77.91,77.95,77.9,77.92,133783.0,61.7699,61.8017,61.762,61.7779,133783.0
2016-11-17 15:30:00,77.92,77.99,77.89,77.94,162669.0,61.7779,61.8334,61.7541,61.7937,162669.0
2016-11-17 15:35:00,77.93,77.98,77.9,77.95,162992.0,61.7858,61.8254,61.762,61.8017,162992.0
2016-11-17 15:40:00,77.95,77.95,77.83,77.85,204230.0,61.8017,61.8017,61.7065,61.7224,204230.0
2016-11-17 15:45:00,77.86,77.93,77.86,77.89,276110.0,61.7303,61.7858,61.7303,61.7541,276110.0
2016-11-17 15:50:00,77.89,77.97,77.87,77.93,355219.0,61.7541,61.8175,61.7382,61.7858,355219.0
2016-11-17 15:55:00,77.93,78.01,77.93,78.01,646099.0,61.7858,61.8492,61.7858,61.8492,646099.0
2016-11-18 09:30:00,77.96,78.42,77.96,78.25,1234750.0,61.8096,62.1743,61.8096,62.0395,1234750.0
2016-11-18 09:35:00,78.24,78.3,77.86,77.92,320881.0,62.0316,62.0792,61.7303,61.7779,320881.0
2016-11-18 09:40:00,77.93,78.14,77.92,78.14,238926.0,61.7858,61.9523,61.7779,61.9523,238926.0
2016-11-18 09:45:00,78.15,78.26,78.12,78.2,164989.0,61.9602,62.0474,61.9364,61.9999,164989.0
2016-11-18 09:50:00,78.2,78.29,78.11,78.15,222347.0,61.9999,62.0712,61.9285,61.9602,222347.0
2016-11-18 09:55:00,78.14,78.25,78.08,78.09,243353.0,61.9523,62.0395,61.9047,61.9127,243353.0
2016-11-18 10:00:00,78.09,78.17,78.07,78.08,202526.0,61.9127,61.9761,61.8968,61.9047,202526.0
2016-11-18 10:05:00,78.08,78.23,78.08,78.1,224501.0,61.9047,62.0237,61.9047,61.9206,224501.0
2016-11-18 10:10:00,78.1,78.11,78.02,78.07,1805083.0,61.9206,61.9285,61.8572,61.8968,1805083.0
2016-11-18 10:15:00,78.08,78.08,77.95,78.01,206071.0,61.9047,61.9047,61.8017,61.8492,206071.0
2016-11-18 10:20:00,78.01,78.02,77.88,77.91,266821.0,61.8492,61.8572,61.7462,61.7699,266821.0
2016-11-18 10:25:00,77.91,77.94,77.87,77.92,263356.0,61.7699,61.7937,61.7382,61.7779,263356.0
2016-11-18 10:30:00,77.92,77.96,77.84,77.91,259592.0,61.7779,61.8096,61.7144,61.7699,259592.0
2016-11-18 10:35:00,77.91,78.0,77.9,77.95,161038.0,61.7699,61.8413,61.762,61.8017,161038.0
2016-11-18 10:40:00,77.96,77.96,77.82,77.83,212274.0,61.8096,61.8096,61.6986,61.7065,212274.0
2016-11-18 10:45:00,77.84,77.9,77.8,77.85,154696.0,61.7144,61.762,61.6827,61.7224,154696.0
2016-11-18 10:50:00,77.84,77.88,77.8,77.82,155789.0,61.7144,61.7462,61.6827,61.6986,155789.0
2016-11-18 10:55:00,77.82,77.83,77.68,77.69,153424.0,61.6986,61.7065,61.5876,61.5955,153424.0
2016-11-18 11:00:00,77.69,77.75,77.65,77.66,249389.0,61.5955,61.6431,61.5638,61.5717,249389.0
2016-11-18 11:05:00,77.65,77.75,77.62,77.7,264282.0,61.5638,61.6431,61.54,61.6035,264282.0
2016-11-18 11:10:00,77.7,77.84,77.68,77.8,211783.0,61.6035,61.7144,61.5876,61.6827,211783.0
2016-11-18 11:15:00,77.8,77.87,77.77,77.81,243225.0,61.6827,61.7382,61.6589,61.6907,243225.0
2016-11-18 11:20:00,77.81,77.84,77.77,77.77,139286.0,61.6907,61.7144,61.6589,61.6589,139286.0
2016-11-18 11:25:00,77.77,77.78,77.74,77.76,171115.0,61.6589,61.6669,61.6352,61.651,171115.0
2016-11-18 11:30:00,77.76,77.76,77.7,77.75,188083.0,61.651,61.651,61.6035,61.6431,188083.0
2016-11-18 11:35:00,77.74,77.76,77.69,77.7,92413.0,61.6352,61.651,61.5955,61.6035,92413.0
2016-11-18 11:40:00,77.7,77.73,77.67,77.7,111158.0,61.6035,61.6272,61.5797,61.6035,111158.0
2016-11-18 11:45:00,77.69,77.71,77.66,77.7,91521.0,61.5955,61.6114,61.5717,61.6035,91521.0
2016-11-18 11:50:00,77.71,77.74,77.63,77.64,208205.0,61.6114,61.6352,61.548,61.5559,208205.0
2016-11-18 11:55:00,77.64,77.66,77.6,77.62,150992.0,61.5559,61.5717,61.5242,61.54,150992.0
2016-11-18 12:00:00,77.62,77.67,77.6,77.63,112070.0,61.54,61.5797,61.5242,61.548,112070.0
2016-11-18 12:05:00,77.62,77.63,77.55,77.56,119418.0,61.54,61.548,61.4845,61.4925,119418.0
2016-11-18 12:10:00,77.56,77.62,77.56,77.62,78712.0,61.4925,61.54,61.4925,61.54,78712.0
2016-11-18 12:15:00,77.61,77.64,77.59,77.59,106573.0,61.5321,61.5559,61.5162,61.5162,106573.0
2016-11-18 12:20:00,77.59,77.68,77.58,77.64,191550.0,61.5162,61.5876,61.5083,61.5559,191550.0
2016-11-18 12:25:00,77.64,77.71,77.64,77.69,197767.0,61.5559,61.6114,61.5559,61.5955,197767.0
2016-11-18 12:30:00,77.7,77.72,77.68,77.68,136873.0,61.6035,61.6193,61.5876,61.5876,136873.0
2016-11-18 12:35:00,77.68,77.71,77.65,77.66,203453.0,61.5876,61.6114,61.5638,61.5717,203453.0
2016-11-18 12:40:00,77.67,77.72,77.66,77.68,165698.0,61.5797,61.6193,61.5717,61.5876,165698.0
2016-11-18 12:45:00,77.68,77.71,77.68,77.71,114284.0,61.5876,61.6114,61.5876,61.6114,114284.0
2016-11-18 12:50:00,77.71,77.72,77.7,77.7,102880.0,61.6114,61.6193,61.6035,61.6035,102880.0
2016-11-18 12:55:00,77.7,77.72,77.68,77.72,138505.0,61.6035,61.6193,61.5876,61.6193,138505.0
2016-11-18 13:00:00,77.72,77.73,77.7,77.72,69814.0,61.6193,61.6272,61.6035,61.6193,69814.0
2016-11-18 13:05:00,77.73,77.77,77.7,77.77,113477.0,61.6272,61.6589,61.6035,61.6589,113477.0
2016-11-18 13:10:00,77.77,77.85,77.76,77.85,117591.0,61.6589,61.7224,61.651,61.7224,117591.0
2016-11-18 13:15:00,77.85,77.93,77.85,77.9,72643.0,61.7224,61.7858,61.7224,61.762,72643.0
2016-11-18 13:20:00,77.89,77.95,77.85,77.94,161526.0,61.7541,61.8017,61.7224,61.7937,161526.0
2016-11-18 13:25:00,77.95,78.01,77.94,78.0,78967.0,61.8017,61.8492,61.7937,61.8413,78967.0
2016-11-18 13:30:00,77.99,78.01,77.96,78.0,95878.0,61.8334,61.8492,61.8096,61.8413,95878.0
2016-11-18 13:35:00,78.0,78.07,77.99,78.05,111117.0,61.8413,61.8968,61.8334,61.8809,111117.0
2016-11-18 13:40:00,78.05,78.06,77.98,78.02,161847.0,61.8809,61.8889,61.8254,61.8572,161847.0
2016-11-18 13:45:00,78.02,78.02,77.99,78.0,114375.0,61.8572,61.8572,61.8334,61.8413,114375.0
2016-11-18 13:50:00,78.0,78.0,77.95,77.96,56960.0,61.8413,61.8413,61.8017,61.8096,56960.0
2016-11-18 13:55:00,77.95,77.96,77.88,77.93,139114.0,61.8017,61.8096,61.7462,61.7858,139114.0
2016-11-18 14:00:00,77.93,77.94,77.82,77.85,114830.0,61.7858,61.7937,61.6986,61.7224,114830.0
2016-11-18 14:05:00,77.85,77.91,77.85,77.9,193930.0,61.7224,61.7699,61.7224,61.762,193930.0
2016-11-18 14:10:00,77.9,77.95,77.89,77.93,104233.0,61.762,61.8017,61.7541,61.7858,104233.0
2016-11-18 14:15:00,77.93,77.96,77.91,77.94,90820.0,61.7858,61.8096,61.7699,61.7937,90820.0
2016-11-18 14:20:00,77.94,77.95,77.86,77.89,128266.0,61.7937,61.8017,61.7303,61.7541,128266.0
2016-11-18 14:25:00,77.9,77.94,77.83,77.86,100055.0,61.762,61.7937,61.7065,61.7303,100055.0
2016-11-18 14:30:00,77.86,77.89,77.84,77.85,96286.0,61.7303,61.7541,61.7144,61.7224,96286.0
2016-11-18 14:35:00,77.85,77.87,77.83,77.87,71571.0,61.7224,61.7382,61.7065,61.7382,71571.0
2016-11-18 14:40:00,77.87,77.97,77.86,77.96,156659.0,61.7382,61.8175,61.7303,61.8096,156659.0
2016-11-18 14:45:00,77.95,77.98,77.93,77.94,110720.0,61.8017,61.8254,61.7858,61.7937,110720.0
2016-11-18 14:50:00,77.95,77.96,77.9,77.91,108842.0,61.8017,61.8096,61.762,61.7699,108842.0
2016-11-18 14:55:00,77.91,77.92,77.88,77.9,93605.0,61.7699,61.7779,61.7462,61.762,93605.0
2016-11-18 15:00:00,77.9,77.92,77.88,77.9,117132.0,61.762,61.7779,61.7462,61.762,117132.0
2016-11-18 15:05:00,77.9,77.91,77.88,77.9,130699.0,61.762,61.7699,61.7462,61.762,130699.0
2016-11-18 15:10:00,77.9,77.95,77.89,77.95,195448.0,61.762,61.8017,61.7541,61.8017,195448.0
2016-11-18 15:15:00,77.94,77.96,77.92,77.93,141859.0,61.7937,61.8096,61.7779,61.7858,141859.0
2016-11-18 15:20:00,77.94,77.94,77.89,77.9,192111.0,61.7937,61.7937,61.7541,61.762,192111.0
2016-11-18 15:25:00,77.9,77.91,77.89,77.9,259382.0,61.762,61.7699,61.7541,61.762,259382.0
2016-11-18 15:30:00,77.9,77.91,77.88,77.9,246812.0,61.762,61.7699,61.7462,61.762,246812.0
2016-11-18 15:35:00,77.9,77.92,77.86,77.91,215696.0,61.762,61.7779,61.7303,61.7699,215696.0
2016-11-18 15:40:00,77.91,78.0,77.89,77.97,272744.0,61.7699,61.8413,61.7541,61.8175,272744.0
2016-11-18 15:45:00,77.97,77.97,77.87,77.89,269045.0,61.8175,61.8175,61.7382,61.7541,269045.0
2016-11-18 15:50:00,77.89,77.9,77.78,77.79,442906.0,61.7541,61.762,61.6669,61.6748,442906.0
2016-11-18 15:55:00,77.79,77.81,77.67,77.71,919181.0,61.6748,61.6907,61.5797,61.6114,919181.0
2016-11-21 09:30:00,78.0,78.14,77.71,77.95,445364.0,61.8413,61.9523,61.6114,61.8017,445364.0
2016-11-21 09:35:00,77.95,78.03,77.29,77.4,356805.0,61.8017,61.8651,61.2784,61.3656,356805.0
2016-11-21 09:40:00,77.41,77.62,77.37,77.59,235824.0,61.3735,61.54,61.3418,61.5162,235824.0
2016-11-21 09:45:00,77.59,77.66,77.49,77.56,172157.0,61.5162,61.5717,61.437,61.4925,172157.0
2016-11-21 09:50:00,77.57,77.84,77.56,77.78,317308.0,61.5004,61.7144,61.4925,61.6669,317308.0
2016-11-21 09:55:00,77.78,77.79,77.67,77.75,193183.0,61.6669,61.6748,61.5797,61.6431,193183.0
2016-11-21 10:00:00,77.75,77.76,77.61,77.65,181454.0,61.6431,61.651,61.5321,61.5638,181454.0
2016-11-21 10:05:00,77.64,77.74,77.55,77.7,178639.0,61.5559,61.6352,61.4845,61.6035,178639.0
2016-11-21 10:10:00,77.7,77.77,77.69,77.72,102530.0,61.6035,61.6589,61.5955,61.6193,102530.0
2016-11-21 10:15:00,77.71,77.75,77.64,77.68,139016.0,61.6114,61.6431,61.5559,61.5876,139016.0
2016-11-21 10:20:00,77.67,77.74,77.6,77.63,98239.0,61.5797,61.6352,61.5242,61.548,98239.0
2016-11-21 10:25:00,77.62,77.79,77.57,77.73,302130.0,61.54,61.6748,61.5004,61.6272,302130.0
2016-11-21 10:30:00,77.72,77.77,77.65,77.75,115322.0,61.6193,61.6589,61.5638,61.6431,115322.0
2016-11-21 10:35:00,77.75,77.77,77.7,77.75,103828.0,61.6431,61.6589,61.6035,61.6431,103828.0
2016-11-21 10:40:00,77.75,77.86,77.74,77.86,130618.0,61.6431,61.7303,61.6352,61.7303,130618.0
2016-11-21 10:45:00,77.85,77.87,77.82,77.86,132182.0,61.7224,61.7382,61.6986,61.7303,132182.0
2016-11-21 10:50:00,77.87,77.93,77.84,77.88,138147.0,61.7382,61.7858,61.7144,61.7462,138147.0
2016-11-21 10:55:00,77.89,77.98,77.86,77.97,117905.0,61.7541,61.8254,61.7303,61.8175,117905.0
2016-11-21 11:00:00,77.97,77.99,77.91,77.95,96005.0,61.8175,61.8334,61.7699,61.8017,96005.0
2016-11-21 11:05:00,77.95,77.98,77.91,77.94,81858.0,61.8017,61.8254,61.7699,61.7937,81858.0
2016-11-21 11:10:00,77.94,78.11,77.93,78.11,146747.0,61.7937,61.9285,61.7858,61.9285,146747.0
2016-11-21 11:15:00,78.11,78.14,78.0,78.0,98823.0,61.9285,61.9523,61.8413,61.8413,98823.0
2016-11-21 11:20:00,78.01,78.07,77.99,78.04,86558.0,61.8492,61.8968,61.8334,61.873,86558.0
2016-11-21 11:25:00,78.04,78.08,78.01,78.01,72295.0,61.873,61.9047,61.8492,61.8492,72295.0
2016-11-21 11:30:00,78.02,78.05,77.98,78.0,133594.0,61.8572,61.8809,61.8254,61.8413,133594.0
2016-11-21 11:35:00,78.0,78.06,78.0,78.02,91958.0,61.8413,61.8889,61.8413,61.8572,91958.0
2016-11-21 11:40:00,78.02,78.07,78.01,78.03,66418.0,61.8572,61.8968,61.8492,61.8651,66418.0
2016-11-21 11:45:00,78.04,78.1,78.03,78.08,76645.0,61.873,61.9206,61.8651,61.9047,76645.0
2016-11-21 11:50:00,78.09,78.17,78.08,78.1,138130.0,61.9127,61.9761,61.9047,61.9206,138130.0
2016-11-21 11:55:00,78.11,78.11,78.02,78.09,49079.0,61.9285,61.9285,61.8572,61.9127,49079.0
2016-11-21 12:00:00,78.09,78.11,78.04,78.05,116845.0,61.9127,61.9285,61.873,61.8809,116845.0
2016-11-21 12:05:00,78.04,78.07,77.98,77.98,112289.0,61.873,61.8968,61.8254,61.8254,112289.0
2016-11-21 12:10:00,77.99,77.99,77.91,77.92,96059.0,61.8334,61.8334,61.7699,61.7779,96059.0
2016-11-21 12:15:00,77.91,77.94,77.9,77.94,84401.0,61.7699,61.7937,61.762,61.7937,84401.0
2016-11-21 12:20:00,77.94,77.95,77.92,77.95,64196.0,61.7937,61.8017,61.7779,61.8017,64196.0
2016-11-21 12:25:00,77.95,78.01,77.93,78.0,86402.0,61.8017,61.8492,61.7858,61.8413,86402.0
2016-11-21 12:30:00,78.0,78.03,77.97,77.99,74787.0,61.8413,61.8651,61.8175,61.8334,74787.0
2016-11-21 12:35:00,77.99,78.04,77.98,78.01,69390.0,61.8334,61.873,61.8254,61.8492,69390.0
2016-11-21 12:40:00,78.02,78.12,78.01,78.1,83863.0,61.8572,61.9364,61.8492,61.9206,83863.0
2016-11-21 12:45:00,78.1,78.13,78.09,78.12,82952.0,61.9206,61.9444,61.9127,61.9364,82952.0
2016-11-21 12:50:00,78.13,78.13,78.05,78.05,87186.0,61.9444,61.9444,61.8809,61.8809,87186.0
2016-11-21 12:55:00,78.05,78.05,77.96,78.0,171920.0,61.8809,61.8809,61.8096,61.8413,171920.0
2016-11-21 13:00:00,78.0,78.01,77.86,77.93,168984.0,61.8413,61.8492,61.7303,61.7858,168984.0
2016-11-21 13:05:00,77.93,77.97,77.91,77.93,77006.0,61.7858,61.8175,61.7699,61.7858,77006.0
2016-11-21 13:10:00,77.93,77.94,77.85,77.87,66691.0,61.7858,61.7937,61.7224,61.7382,66691.0
2016-11-21 13:15:00,77.87,77.88,77.82,77.87,82869.0,61.7382,61.7462,61.6986,61.7382,82869.0
2016-11-21 13:20:00,77.87,77.92,77.84,77.91,46008.0,61.7382,61.7779,61.7144,61.7699,46008.0
2016-11-21 13:25:00,77.91,77.93,77.84,77.87,53870.0,61.7699,61.7858,61.7144,61.7382,53870.0
2016-11-21 13:30:00,77.88,77.88,77.81,77.82,44248.0,61.7462,61.7462,61.6907,61.6986,44248.0
2016-11-21 13:35:00,77.83,77.92,77.82,77.92,69195.0,61.7065,61.7779,61.6986,61.7779,69195.0
2016-11-21 13:40:00,77.92,77.98,77.91,77.93,97585.0,61.7779,61.8254,61.7699,61.7858,97585.0
2016-11-21 13:45:00,77.94,78.01,77.94,78.0,50011.0,61.7937,61.8492,61.7937,61.8413,50011.0
2016-11-21 13:50:00,78.0,78.01,77.98,78.01,41153.0,61.8413,61.8492,61.8254,61.8492,41153.0
2016-11-21 13:55:00,78.01,78.04,77.95,77.96,112596.0,61.8492,61.873,61.8017,61.8096,112596.0
2016-11-21 14:00:00,77.96,78.0,77.94,77.98,139000.0,61.8096,61.8413,61.7937,61.8254,139000.0
2016-11-21 14:05:00,77.98,78.05,77.97,77.98,87210.0,61.8254,61.8809,61.8175,61.8254,87210.0
2016-11-21 14:10:00,77.98,78.0,77.97,77.98,42526.0,61.8254,61.8413,61.8175,61.8254,42526.0
2016-11-21 14:15:00,77.98,78.01,77.95,77.99,68444.0,61.8254,61.8492,61.8017,61.8334,68444.0
2016-11-21 14:20:00,77.99,78.03,77.97,78.02,52605.0,61.8334,61.8651,61.8175,61.8572,52605.0
2016-11-21 14:25:00,78.02,78.1,78.01,78.08,90640.0,61.8572,61.9206,61.8492,61.9047,90640.0
2016-11-21 14:30:00,78.08,78.1,78.06,78.08,50082.0,61.9047,61.9206,61.8889,61.9047,50082.0
2016-11-21 14:35:00,78.08,78.08,78.04,78.05,53769.0,61.9047,61.9047,61.873,61.8809,53769.0
2016-11-21 14:40:00,78.04,78.06,77.97,77.97,78615.0,61.873,61.8889,61.8175,61.8175,78615.0
2016-11-21 14:45:00,77.98,78.08,77.96,78.07,112366.0,61.8254,61.9047,61.8096,61.8968,112366.0
2016-11-21 14:50:00,78.07,78.08,78.01,78.06,109892.0,61.8968,61.9047,61.8492,61.8889,109892.0
2016-11-21 14:55:00,78.06,78.07,77.96,77.96,78957.0,61.8889,61.8968,61.8096,61.8096,78957.0
2016-11-21 15:00:00,77.96,78.01,77.92,77.98,121001.0,61.8096,61.8492,61.7779,61.8254,121001.0
2016-11-21 15:05:00,77.98,78.04,77.97,77.98,68282.0,61.8254,61.873,61.8175,61.8254,68282.0
2016-11-21 15:10:00,77.99,78.01,77.94,77.96,94735.0,61.8334,61.8492,61.7937,61.8096,94735.0
2016-11-21 15:15:00,77.97,77.97,77.9,77.9,128521.0,61.8175,61.8175,61.762,61.762,128521.0
2016-11-21 15:20:00,77.89,77.92,77.87,77.91,110852.0,61.7541,61.7779,61.7382,61.7699,110852.0
2016-11-21 15:25:00,77.91,78.0,77.91,77.99,146131.0,61.7699,61.8413,61.7699,61.8334,146131.0
2016-11-21 15:30:00,77.98,78.0,77.94,77.95,106362.0,61.8254,61.8413,61.7937,61.8017,106362.0
2016-11-21 15:35:00,77.95,77.97,77.9,77.92,94352.0,61.8017,61.8175,61.762,61.7779,94352.0
2016-11-21 15:40:00,77.92,77.96,77.9,77.92,227579.0,61.7779,61.8096,61.762,61.7779,227579.0
2016-11-21 15:45:00,77.92,77.96,77.86,77.91,413738.0,61.7779,61.8096,61.7303,61.7699,413738.0
2016-11-21 15:50:00,77.9,78.05,77.86,78.03,306987.0,61.762,61.8809,61.7303,61.8651,306987.0
2016-11-21 15:55:00,78.03,78.1,77.99,78.06,532604.0,61.8651,61.9206,61.8334,61.8889,532604.0
2016-11-22 09:30:00,78.34,78.4,77.79,78.0,607734.0,62.1109,62.1584,61.6748,61.8413,607734.0
2016-11-22 09:35:00,78.01,78.42,78.0,78.4,252129.0,61.8492,62.1743,61.8413,62.1584,252129.0
2016-11-22 09:40:00,78.39,78.4,78.28,78.37,140737.0,62.1505,62.1584,62.0633,62.1347,140737.0
2016-11-22 09:45:00,78.36,78.38,78.26,78.29,232629.0,62.1267,62.1426,62.0474,62.0712,232629.0
2016-11-22 09:50:00,78.29,78.38,77.9,78.27,627002.0,62.0712,62.1426,61.762,62.0554,627002.0
2016-11-22 09:55:00,78.28,78.32,78.22,78.29,100440.0,62.0633,62.095,62.0157,62.0712,100440.0
2016-11-22 10:00:00,78.29,78.33,78.16,78.17,147678.0,62.0712,62.1029,61.9682,61.9761,147678.0
2016-11-22 10:05:00,78.17,78.17,77.95,77.99,217831.0,61.9761,61.9761,61.8017,61.8334,217831.0
2016-11-22 10:10:00,77.98,78.09,77.98,78.09,148233.0,61.8254,61.9127,61.8254,61.9127,148233.0
2016-11-22 10:15:00,78.08,78.12,78.01,78.08,243857.0,61.9047,61.9364,61.8492,61.9047,243857.0
2016-11-22 10:20:00,78.08,78.13,77.96,77.98,186179.0,61.9047,61.9444,61.8096,61.8254,186179.0
2016-11-22 10:25:00,77.99,78.04,77.92,77.97,79963.0,61.8334,61.873,61.7779,61.8175,79963.0
2016-11-22 10:30:00,77.98,78.05,77.97,78.02,117523.0,61.8254,61.8809,61.8175,61.8572,117523.0
2016-11-22 10:35:00,78.02,78.06,77.96,78.0,210836.0,61.8572,61.8889,61.8096,61.8413,210836.0
2016-11-22 10:40:00,78.0,78.04,77.95,78.01,124735.0,61.8413,61.873,61.8017,61.8492,124735.0
2016-11-22 10:45:00,78.01,78.02,77.9,77.97,112043.0,61.8492,61.8572,61.762,61.8175,112043.0
2016-11-22 10:50:00,77.98,78.03,77.97,78.0,128539.0,61.8254,61.8651,61.8175,61.8413,128539.0
2016-11-22 10:55:00,77.99,78.09,77.96,78.06,83879.0,61.8334,61.9127,61.8096,61.8889,83879.0
2016-11-22 11:00:00,78.06,78.09,78.01,78.07,75912.0,61.8889,61.9127,61.8492,61.8968,75912.0
2016-11-22 11:05:00,78.08,78.12,78.06,78.07,129126.0,61.9047,61.9364,61.8889,61.8968,129126.0
2016-11-22 11:10:00,78.07,78.12,78.04,78.1,139896.0,61.8968,61.9364,61.873,61.9206,139896.0
2016-11-22 11:15:00,78.11,78.27,78.1,78.22,153231.0,61.9285,62.0554,61.9206,62.0157,153231.0
2016-11-22 11:20:00,78.23,78.28,78.21,78.25,98997.0,62.0237,62.0633,62.0078,62.0395,98997.0
2016-11-22 11:25:00,78.25,78.26,78.04,78.06,126288.0,62.0395,62.0474,61.873,61.8889,126288.0
2016-11-22 11:30:00,78.05,78.08,77.96,77.96,168264.0,61.8809,61.9047,61.8096,61.8096,168264.0
2016-11-22 11:35:00,77.96,77.97,77.87,77.94,146480.0,61.8096,61.8175,61.7382,61.7937,146480.0
2016-11-22 11:40:00,77.94,78.0,77.92,77.96,92817.0,61.7937,61.8413,61.7779,61.8096,92817.0
2016-11-22 11:45:00,77.95,77.98,77.91,77.95,72013.0,61.8017,61.8254,61.7699,61.8017,72013.0
2016-11-22 11:50:00,77.95,78.0,77.94,77.97,49896.0,61.8017,61.8413,61.7937,61.8175,49896.0
2016-11-22 11:55:00,77.98,77.99,77.82,77.83,78811.0,61.8254,61.8334,61.6986,61.7065,78811.0
2016-11-22 12:00:00,77.82,77.91,77.77,77.88,94904.0,61.6986,61.7699,61.6589,61.7462,94904.0
2016-11-22 12:05:00,77.89,77.89,77.85,77.87,61718.0,61.7541,61.7541,61.7224,61.7382,61718.0
2016-11-22 12:10:00,77.88,77.9,77.76,77.81,67823.0,61.7462,61.762,61.651,61.6907,67823.0
2016-11-22 12:15:00,77.81,77.83,77.77,77.8,63944.0,61.6907,61.7065,61.6589,61.6827,63944.0
2016-11-22 12:20:00,77.8,77.93,77.8,77.9,79307.0,61.6827,61.7858,61.6827,61.762,79307.0
2016-11-22 12:25:00,77.91,78.01,77.9,77.97,72109.0,61.7699,61.8492,61.762,61.8175,72109.0
2016-11-22 12:30:00,77.97,77.97,77.91,77.93,71689.0,61.8175,61.8175,61.7699,61.7858,71689.0
2016-11-22 12:35:00,77.94,77.94,77.9,77.9,66000.0,61.7937,61.7937,61.762,61.762,66000.0
2016-11-22 12:40:00,77.91,77.92,77.89,77.9,123402.0,61.7699,61.7779,61.7541,61.762,123402.0
2016-11-22 12:45:00,77.91,77.95,77.9,77.94,80491.0,61.7699,61.8017,61.762,61.7937,80491.0
2016-11-22 12:50:00,77.94,77.96,77.93,77.95,57601.0,61.7937,61.8096,61.7858,61.8017,57601.0
2016-11-22 12:55:00,77.95,77.98,77.94,77.98,84115.0,61.8017,61.8254,61.7937,61.8254,84115.0
2016-11-22 13:00:00,77.98,78.0,77.95,77.97,72711.0,61.8254,61.8413,61.8017,61.8175,72711.0
2016-11-22 13:05:00,77.96,78.02,77.94,78.01,81000.0,61.8096,61.8572,61.7937,61.8492,81000.0
2016-11-22 13:10:00,78.02,78.03,77.97,78.01,77310.0,61.8572,61.8651,61.8175,61.8492,77310.0
2016-11-22 13:15:00,78.01,78.07,78.01,78.05,43786.0,61.8492,61.8968,61.8492,61.8809,43786.0
2016-11-22 13:20:00,78.04,78.13,78.04,78.12,68895.0,61.873,61.9444,61.873,61.9364,68895.0
2016-11-22 13:25:00,78.12,78.14,78.09,78.13,97522.0,61.9364,61.9523,61.9127,61.9444,97522.0
2016-11-22 13:30:00,78.13,78.21,78.12,78.17,94266.0,61.9444,62.0078,61.9364,61.9761,94266.0
2016-11-22 13:35:00,78.17,78.22,78.14,78.19,100423.0,61.9761,62.0157,61.9523,61.9919,100423.0
2016-11-22 13:40:00,78.18,78.19,78.14,78.19,81581.0,61.984,61.9919,61.9523,61.9919,81581.0
2016-11-22 13:45:00,78.2,78.21,78.16,78.2,119801.0,61.9999,62.0078,61.9682,61.9999,119801.0
2016-11-22 13:50:00,78.21,78.22,78.18,78.19,105721.0,62.0078,62.0157,61.984,61.9919,105721.0
2016-11-22 13:55:00,78.19,78.22,78.15,78.16,105112.0,61.9919,62.0157,61.9602,61.9682,105112.0
2016-11-22 14:00:00,78.16,78.19,78.11,78.12,60132.0,61.9682,61.9919,61.9285,61.9364,60132.0
2016-11-22 14:05:00,78.13,78.15,78.11,78.11,57275.0,61.9444,61.9602,61.9285,61.9285,57275.0
2016-11-22 14:10:00,78.11,78.12,78.04,78.05,64718.0,61.9285,61.9364,61.873,61.8809,64718.0
2016-11-22 14:15:00,78.04,78.1,78.01,78.1,107772.0,61.873,61.9206,61.8492,61.9206,107772.0
2016-11-22 14:20:00,78.09,78.15,78.08,78.12,73546.0,61.9127,61.9602,61.9047,61.9364,73546.0
2016-11-22 14:25:00,78.13,78.15,78.1,78.12,101905.0,61.9444,61.9602,61.9206,61.9364,101905.0
2016-11-22 14:30:00,78.12,78.18,78.11,78.18,89708.0,61.9364,61.984,61.9285,61.984,89708.0
2016-11-22 14:35:00,78.17,78.28,78.17,78.28,169479.0,61.9761,62.0633,61.9761,62.0633,169479.0
2016-11-22 14:40:00,78.28,78.29,78.26,78.28,101903.0,62.0633,62.0712,62.0474,62.0633,101903.0
2016-11-22 14:45:00,78.28,78.33,78.27,78.32,67685.0,62.0633,62.1029,62.0554,62.095,67685.0
2016-11-22 14:50:00,78.32,78.39,78.31,78.38,101604.0,62.095,62.1505,62.0871,62.1426,101604.0
2016-11-22 14:55:00,78.39,78.39,78.3,78.3,132591.0,62.1505,62.1505,62.0792,62.0792,132591.0
2016-11-22 15:00:00,78.31,78.33,78.27,78.27,90587.0,62.0871,62.1029,62.0554,62.0554,90587.0
2016-11-22 15:05:00,78.27,78.32,78.27,78.3,73585.0,62.0554,62.095,62.0554,62.0792,73585.0
2016-11-22 15:10:00,78.3,78.3,78.26,78.27,73157.0,62.0792,62.0792,62.0474,62.0554,73157.0
2016-11-22 15:15:00,78.28,78.31,78.27,78.31,128002.0,62.0633,62.0871,62.0554,62.0871,128002.0
2016-11-22 15:20:00,78.31,78.34,78.3,78.34,112420.0,62.0871,62.1109,62.0792,62.1109,112420.0
2016-11-22 15:25:00,78.34,78.39,78.32,78.35,186329.0,62.1109,62.1505,62.095,62.1188,186329.0
2016-11-22 15:30:00,78.35,78.42,78.35,78.42,158315.0,62.1188,62.1743,62.1188,62.1743,158315.0
2016-11-22 15:35:00,78.42,78.46,78.38,78.38,205818.0,62.1743,62.206,62.1426,62.1426,205818.0
2016-11-22 15:40:00,78.39,78.42,78.36,78.42,216034.0,62.1505,62.1743,62.1267,62.1743,216034.0
2016-11-22 15:45:00,78.42,78.47,78.41,78.47,226115.0,62.1743,62.2139,62.1664,62.2139,226115.0
2016-11-22 15:50:00,78.47,78.54,78.44,78.54,331170.0,62.2139,62.2694,62.1902,62.2694,331170.0
2016-11-22 15:55:00,78.54,78.56,78.45,78.52,859173.0,62.2694,62.2853,62.1981,62.2536,859173.0
2016-11-23 09:30:00,78.84,79.06,78.57,78.65,760786.0,62.5073,62.6817,62.2932,62.3566,760786.0
2016-11-23 09:35:00,78.66,78.67,77.89,78.29,366437.0,62.3646,62.3725,61.7541,62.0712,366437.0
2016-11-23 09:40:00,78.3,78.53,78.28,78.31,316486.0,62.0792,62.2615,62.0633,62.0871,316486.0
2016-11-23 09:45:00,78.3,78.36,78.08,78.3,240047.0,62.0792,62.1267,61.9047,62.0792,240047.0
2016-11-23 09:50:00,78.31,78.42,78.24,78.26,171279.0,62.0871,62.1743,62.0316,62.0474,171279.0
2016-11-23 09:55:00,78.26,78.38,78.13,78.38,235366.0,62.0474,62.1426,61.9444,62.1426,235366.0
2016-11-23 10:00:00,78.38,78.42,78.31,78.39,218383.0,62.1426,62.1743,62.0871,62.1505,218383.0
2016-11-23 10:05:00,78.38,78.5,78.37,78.5,206691.0,62.1426,62.2377,62.1347,62.2377,206691.0
2016-11-23 10:10:00,78.5,78.55,78.39,78.47,200802.0,62.2377,62.2774,62.1505,62.2139,200802.0
2016-11-23 10:15:00,78.48,78.54,78.42,78.5,131088.0,62.2219,62.2694,62.1743,62.2377,131088.0
2016-11-23 10:20:00,78.51,78.57,78.48,78.53,144280.0,62.2456,62.2932,62.2219,62.2615,144280.0
2016-11-23 10:25:00,78.54,78.59,78.51,78.53,146564.0,62.2694,62.3091,62.2456,62.2615,146564.0
2016-11-23 10:30:00,78.54,78.71,78.53,78.71,254453.0,62.2694,62.4042,62.2615,62.4042,254453.0
2016-11-23 10:35:00,78.7,78.71,78.57,78.58,168907.0,62.3963,62.4042,62.2932,62.3011,168907.0
2016-11-23 10:40:00,78.57,78.59,78.53,78.55,125682.0,62.2932,62.3091,62.2615,62.2774,125682.0
2016-11-23 10:45:00,78.54,78.59,78.52,78.55,77848.0,62.2694,62.3091,62.2536,62.2774,77848.0
2016-11-23 10:50:00,78.55,78.66,78.54,78.66,137644.0,62.2774,62.3646,62.2694,62.3646,137644.0
2016-11-23 10:55:00,78.66,78.73,78.65,78.73,120791.0,62.3646,62.4201,62.3566,62.4201,120791.0
2016-11-23 11:00:00,78.73,78.79,78.69,78.77,118144.0,62.4201,62.4676,62.3884,62.4518,118144.0
2016-11-23 11:05:00,78.77,78.78,78.64,78.65,148826.0,62.4518,62.4597,62.3487,62.3566,148826.0
2016-11-23 11:10:00,78.65,78.69,78.59,78.66,182095.0,62.3566,62.3884,62.3091,62.3646,182095.0
2016-11-23 11:15:00,78.66,78.66,78.55,78.61,92492.0,62.3646,62.3646,62.2774,62.3249,92492.0
2016-11-23 11:20:00,78.61,78.65,78.58,78.63,133703.0,62.3249,62.3566,62.3011,62.3408,133703.0
2016-11-23 11:25:00,78.63,78.65,78.59,78.61,71539.0,62.3408,62.3566,62.3091,62.3249,71539.0
2016-11-23 11:30:00,78.61,78.65,78.58,78.6,148077.0,62.3249,62.3566,62.3011,62.317,148077.0
2016-11-23 11:35:00,78.6,78.61,78.57,78.59,88328.0,62.317,62.3249,62.2932,62.3091,88328.0
2016-11-23 11:40:00,78.59,78.6,78.55,78.56,83062.0,62.3091,62.317,62.2774,62.2853,83062.0
2016-11-23 11:45:00,78.56,78.59,78.55,78.56,71807.0,62.2853,62.3091,62.2774,62.2853,71807.0
2016-11-23 11:50:00,78.56,78.67,78.55,78.67,106975.0,62.2853,62.3725,62.2774,62.3725,106975.0
2016-11-23 11:55:00,78.67,78.71,78.62,78.7,139229.0,62.3725,62.4042,62.3329,62.3963,139229.0
2016-11-23 12:00:00,78.7,78.87,78.68,78.83,217351.0,62.3963,62.5311,62.3804,62.4994,217351.0
2016-11-23 12:05:00,78.83,78.91,78.8,78.9,218347.0,62.4994,62.5628,62.4756,62.5549,218347.0
2016-11-23 12:10:00,78.9,78.95,78.87,78.92,104572.0,62.5549,62.5945,62.5311,62.5707,104572.0
2016-11-23 12:15:00,78.92,78.96,78.84,78.85,112827.0,62.5707,62.6024,62.5073,62.5152,112827.0
2016-11-23 12:20:00,78.85,78.87,78.79,78.85,99679.0,62.5152,62.5311,62.4676,62.5152,99679.0
2016-11-23 12:25:00,78.84,78.87,78.84,78.85,58393.0,62.5073,62.5311,62.5073,62.5152,58393.0
2016-11-23 12:30:00,78.85,78.87,78.83,78.84,93939.0,62.5152,62.5311,62.4994,62.5073,93939.0
2016-11-23 12:35:00,78.84,78.91,78.83,78.89,68671.0,62.5073,62.5628,62.4994,62.5469,68671.0
2016-11-23 12:40:00,78.88,78.94,78.82,78.93,69691.0,62.539,62.5866,62.4914,62.5786,69691.0
2016-11-23 12:45:00,78.94,78.96,78.86,78.89,74235.0,62.5866,62.6024,62.5231,62.5469,74235.0
2016-11-23 12:50:00,78.88,78.89,78.81,78.87,133185.0,62.539,62.5469,62.4835,62.5311,133185.0
2016-11-23 12:55:00,78.86,78.89,78.86,78.88,69128.0,62.5231,62.5469,62.5231,62.539,69128.0
2016-11-23 13:00:00,78.88,78.88,78.83,78.84,74118.0,62.539,62.539,62.4994,62.5073,74118.0
2016-11-23 13:05:00,78.84,78.87,78.82,78.86,45301.0,62.5073,62.5311,62.4914,62.5231,45301.0
2016-11-23 13:10:00,78.86,78.95,78.84,78.94,70240.0,62.5231,62.5945,62.5073,62.5866,70240.0
2016-11-23 13:15:00,78.94,78.95,78.91,78.93,46383.0,62.5866,62.5945,62.5628,62.5786,46383.0
2016-11-23 13:20:00,78.93,78.98,78.9,78.97,142138.0,62.5786,62.6183,62.5549,62.6104,142138.0
2016-11-23 13:25:00,78.97,79.06,78.95,78.96,173107.0,62.6104,62.6817,62.5945,62.6024,173107.0
2016-11-23 13:30:00,78.96,79.03,78.94,79.03,95574.0,62.6024,62.6579,62.5866,62.6579,95574.0
2016-11-23 13:35:00,79.03,79.09,78.99,79.0,113619.0,62.6579,62.7055,62.6262,62.6341,113619.0
2016-11-23 13:40:00,79.0,79.05,78.98,79.02,137011.0,62.6341,62.6738,62.6183,62.65,137011.0
2016-11-23 13:45:00,79.01,79.03,79.0,79.03,72959.0,62.6421,62.6579,62.6341,62.6579,72959.0
2016-11-23 13:50:00,79.03,79.04,79.01,79.03,75834.0,62.6579,62.6659,62.6421,62.6579,75834.0
2016-11-23 13:55:00,79.03,79.06,79.03,79.04,83137.0,62.6579,62.6817,62.6579,62.6659,83137.0
2016-11-23 14:00:00,79.04,79.19,79.03,79.17,182568.0,62.6659,62.7848,62.6579,62.7689,182568.0
2016-11-23 14:05:00,79.17,79.24,79.01,79.03,185364.0,62.7689,62.8244,62.6421,62.6579,185364.0
2016-11-23 14:10:00,79.03,79.06,79.0,79.02,88844.0,62.6579,62.6817,62.6341,62.65,88844.0
2016-11-23 14:15:00,79.02,79.06,79.01,79.03,109073.0,62.65,62.6817,62.6421,62.6579,109073.0
2016-11-23 14:20:00,79.03,79.04,78.98,78.99,94941.0,62.6579,62.6659,62.6183,62.6262,94941.0
2016-11-23 14:25:00,78.99,79.01,78.96,78.97,52770.0,62.6262,62.6421,62.6024,62.6104,52770.0
2016-11-23 14:30:00,78.96,78.99,78.95,78.98,80629.0,62.6024,62.6262,62.5945,62.6183,80629.0
2016-11-23 14:35:00,78.98,78.98,78.86,78.9,86413.0,62.6183,62.6183,62.5231,62.5549,86413.0
2016-11-23 14:40:00,78.9,78.94,78.88,78.93,73231.0,62.5549,62.5866,62.539,62.5786,73231.0
2016-11-23 14:45:00,78.94,78.95,78.88,78.91,132712.0,62.5866,62.5945,62.539,62.5628,132712.0
2016-11-23 14:50:00,78.91,78.93,78.81,78.83,158610.0,62.5628,62.5786,62.4835,62.4994,158610.0
2016-11-23 14:55:00,78.83,78.88,78.78,78.87,78201.0,62.4994,62.539,62.4597,62.5311,78201.0
2016-11-23 15:00:00,78.86,78.89,78.85,78.88,81961.0,62.5231,62.5469,62.5152,62.539,81961.0
2016-11-23 15:05:00,78.88,78.92,78.84,78.91,115455.0,62.539,62.5707,62.5073,62.5628,115455.0
2016-11-23 15:10:00,78.92,79.04,78.91,79.02,130469.0,62.5707,62.6659,62.5628,62.65,130469.0
2016-11-23 15:15:00,79.02,79.07,79.0,79.01,108460.0,62.65,62.6896,62.6341,62.6421,108460.0
2016-11-23 15:20:00,79.01,79.01,78.96,78.98,106405.0,62.6421,62.6421,62.6024,62.6183,106405.0
2016-11-23 15:25:00,78.98,79.01,78.93,78.99,146267.0,62.6183,62.6421,62.5786,62.6262,146267.0
2016-11-23 15:30:00,78.98,79.01,78.92,78.94,124235.0,62.6183,62.6421,62.5707,62.5866,124235.0
2016-11-23 15:35:00,78.93,78.99,78.92,78.94,153825.0,62.5786,62.6262,62.5707,62.5866,153825.0
2016-11-23 15:40:00,78.94,78.98,78.93,78.93,195057.0,62.5866,62.6183,62.5786,62.5786,195057.0
2016-11-23 15:45:00,78.93,78.98,78.92,78.95,167456.0,62.5786,62.6183,62.5707,62.5945,167456.0
2016-11-23 15:50:00,78.95,78.97,78.89,78.89,205681.0,62.5945,62.6104,62.5469,62.5469,205681.0
2016-11-23 15:55:00,78.89,78.92,78.84,78.85,543905.0,62.5469,62.5707,62.5073,62.5152,543905.0
2016-11-25 09:30:00,79.1,79.45,78.76,78.82,561987.0,62.7134,62.9909,62.4439,62.4914,561987.0
2016-11-25 09:35:00,78.83,78.88,78.64,78.79,161592.0,62.4994,62.539,62.3487,62.4676,161592.0
2016-11-25 09:40:00,78.76,78.81,78.66,78.69,106075.0,62.4439,62.4835,62.3646,62.3884,106075.0
2016-11-25 09:45:00,78.69,78.7,78.52,78.64,137295.0,62.3884,62.3963,62.2536,62.3487,137295.0
2016-11-25 09:50:00,78.65,78.81,78.64,78.76,103802.0,62.3566,62.4835,62.3487,62.4439,103802.0
2016-11-25 09:55:00,78.76,78.84,78.73,78.8,80337.0,62.4439,62.5073,62.4201,62.4756,80337.0
2016-11-25 10:00:00,78.8,78.83,78.75,78.75,108893.0,62.4756,62.4994,62.4359,62.4359,108893.0
2016-11-25 10:05:00,78.75,78.83,78.72,78.78,85452.0,62.4359,62.4994,62.4121,62.4597,85452.0
2016-11-25 10:10:00,78.78,78.78,78.65,78.68,194168.0,62.4597,62.4597,62.3566,62.3804,194168.0
2016-11-25 10:15:00,78.66,78.68,78.56,78.59,173430.0,62.3646,62.3804,62.2853,62.3091,173430.0
2016-11-25 10:20:00,78.59,78.65,78.56,78.64,154294.0,62.3091,62.3566,62.2853,62.3487,154294.0
2016-11-25 10:25:00,78.64,78.65,78.57,78.59,101517.0,62.3487,62.3566,62.2932,62.3091,101517.0
2016-11-25 10:30:00,78.58,78.59,78.47,78.48,107731.0,62.3011,62.3091,62.2139,62.2219,107731.0
2016-11-25 10:35:00,78.48,78.62,78.47,78.56,119415.0,62.2219,62.3329,62.2139,62.2853,119415.0
2016-11-25 10:40:00,78.56,78.61,78.54,78.54,130167.0,62.2853,62.3249,62.2694,62.2694,130167.0
2016-11-25 10:45:00,78.55,78.71,78.55,78.7,157252.0,62.2774,62.4042,62.2774,62.3963,157252.0
2016-11-25 10:50:00,78.71,78.72,78.64,78.67,100771.0,62.4042,62.4121,62.3487,62.3725,100771.0
2016-11-25 10:55:00,78.68,78.73,78.67,78.69,76810.0,62.3804,62.4201,62.3725,62.3884,76810.0
2016-11-25 11:00:00,78.69,78.71,78.67,78.69,112845.0,62.3884,62.4042,62.3725,62.3884,112845.0
2016-11-25 11:05:00,78.69,78.7,78.66,78.67,64046.0,62.3884,62.3963,62.3646,62.3725,64046.0
2016-11-25 11:10:00,78.68,78.71,78.67,78.71,74637.0,62.3804,62.4042,62.3725,62.4042,74637.0
2016-11-25 11:15:00,78.71,78.71,78.65,78.7,96407.0,62.4042,62.4042,62.3566,62.3963,96407.0
2016-11-25 11:20:00,78.69,78.69,78.51,78.54,139334.0,62.3884,62.3884,62.2456,62.2694,139334.0
2016-11-25 11:25:00,78.55,78.63,78.54,78.6,78284.0,62.2774,62.3408,62.2694,62.317,78284.0
2016-11-25 11:30:00,78.59,78.6,78.52,78.55,80635.0,62.3091,62.317,62.2536,62.2774,80635.0
2016-11-25 11:35:00,78.55,78.65,78.54,78.61,50290.0,62.2774,62.3566,62.2694,62.3249,50290.0
2016-11-25 11:40:00,78.61,78.68,78.61,78.67,72984.0,62.3249,62.3804,62.3249,62.3725,72984.0
2016-11-25 11:45:00,78.67,78.7,78.65,78.67,49472.0,62.3725,62.3963,62.3566,62.3725,49472.0
2016-11-25 11:50:00,78.68,78.69,78.62,78.67,59532.0,62.3804,62.3884,62.3329,62.3725,59532.0
2016-11-25 11:55:00,78.68,78.69,78.65,78.66,44056.0,62.3804,62.3884,62.3566,62.3646,44056.0
2016-11-25 12:00:00,78.67,78.7,78.6,78.61,72705.0,62.3725,62.3963,62.317,62.3249,72705.0
2016-11-25 12:05:00,78.61,78.61,78.54,78.58,99912.0,62.3249,62.3249,62.2694,62.3011,99912.0
2016-11-25 12:10:00,78.58,78.61,78.56,78.6,77813.0,62.3011,62.3249,62.2853,62.317,77813.0
2016-11-25 12:15:00,78.61,78.64,78.57,78.59,63427.0,62.3249,62.3487,62.2932,62.3091,63427.0
2016-11-25 12:20:00,78.59,78.65,78.59,78.64,66348.0,62.3091,62.3566,62.3091,62.3487,66348.0
2016-11-25 12:25:00,78.63,78.68,78.63,78.65,80411.0,62.3408,62.3804,62.3408,62.3566,80411.0
2016-11-25 12:30:00,78.65,78.66,78.61,78.63,64339.0,62.3566,62.3646,62.3249,62.3408,64339.0
2016-11-25 12:35:00,78.63,78.65,78.61,78.62,79189.0,62.3408,62.3566,62.3249,62.3329,79189.0
2016-11-25 12:40:00,78.62,78.65,78.62,78.63,92444.0,62.3329,62.3566,62.3329,62.3408,92444.0
2016-11-25 12:45:00,78.64,78.67,78.61,78.66,127237.0,62.3487,62.3725,62.3249,62.3646,127237.0
2016-11-25 12:50:00,78.66,78.66,78.61,78.65,161894.0,62.3646,62.3646,62.3249,62.3566,161894.0
2016-11-25 12:55:00,78.65,78.79,78.65,78.77,393087.0,62.3566,62.4676,62.3566,62.4518,393087.0
2016-11-28 09:30:00,78.18,78.69,78.13,78.59,368635.0,61.984,62.3884,61.9444,62.3091,368635.0
2016-11-28 09:35:00,78.58,78.67,78.47,78.6,154908.0,62.3011,62.3725,62.2139,62.317,154908.0
2016-11-28 09:40:00,78.59,78.64,78.43,78.5,213318.0,62.3091,62.3487,62.1822,62.2377,213318.0
2016-11-28 09:45:00,78.49,78.64,78.46,78.6,157632.0,62.2298,62.3487,62.206,62.317,157632.0
2016-11-28 09:50:00,78.6,78.73,78.55,78.7,288173.0,62.317,62.4201,62.2774,62.3963,288173.0
2016-11-28 09:55:00,78.7,78.75,78.56,78.67,576786.0,62.3963,62.4359,62.2853,62.3725,576786.0
2016-11-28 10:00:00,78.68,78.72,78.56,78.62,150978.0,62.3804,62.4121,62.2853,62.3329,150978.0
2016-11-28 10:05:00,78.62,78.77,78.6,78.76,175258.0,62.3329,62.4518,62.317,62.4439,175258.0
2016-11-28 10:10:00,78.77,78.8,78.6,78.61,139987.0,62.4518,62.4756,62.317,62.3249,139987.0
2016-11-28 10:15:00,78.61,78.66,78.53,78.61,139659.0,62.3249,62.3646,62.2615,62.3249,139659.0
2016-11-28 10:20:00,78.61,78.65,78.6,78.6,165019.0,62.3249,62.3566,62.317,62.317,165019.0
2016-11-28 10:25:00,78.61,78.73,78.6,78.73,137449.0,62.3249,62.4201,62.317,62.4201,137449.0
2016-11-28 10:30:00,78.72,78.87,78.69,78.76,152868.0,62.4121,62.5311,62.3884,62.4439,152868.0
2016-11-28 10:35:00,78.75,78.76,78.61,78.73,144761.0,62.4359,62.4439,62.3249,62.4201,144761.0
2016-11-28 10:40:00,78.72,78.72,78.51,78.52,257858.0,62.4121,62.4121,62.2456,62.2536,257858.0
2016-11-28 10:45:00,78.52,78.57,78.48,78.53,100752.0,62.2536,62.2932,62.2219,62.2615,100752.0
2016-11-28 10:50:00,78.53,78.55,78.49,78.51,76932.0,62.2615,62.2774,62.2298,62.2456,76932.0
2016-11-28 10:55:00,78.5,78.51,78.33,78.34,330466.0,62.2377,62.2456,62.1029,62.1109,330466.0
2016-11-28 11:00:00,78.34,78.42,78.32,78.42,98992.0,62.1109,62.1743,62.095,62.1743,98992.0
2016-11-28 11:05:00,78.42,78.45,78.35,78.36,71744.0,62.1743,62.1981,62.1188,62.1267,71744.0
2016-11-28 11:10:00,78.36,78.36,78.25,78.31,169274.0,62.1267,62.1267,62.0395,62.0871,169274.0
2016-11-28 11:15:00,78.31,78.43,78.29,78.42,93872.0,62.0871,62.1822,62.0712,62.1743,93872.0
2016-11-28 11:20:00,78.42,78.45,78.36,78.44,101446.0,62.1743,62.1981,62.1267,62.1902,101446.0
2016-11-28 11:25:00,78.44,78.54,78.36,78.39,122323.0,62.1902,62.2694,62.1267,62.1505,122323.0
2016-11-28 11:30:00,78.39,78.45,78.29,78.39,226651.0,62.1505,62.1981,62.0712,62.1505,226651.0
2016-11-28 11:35:00,78.4,78.51,78.39,78.4,149753.0,62.1584,62.2456,62.1505,62.1584,149753.0
2016-11-28 11:40:00,78.41,78.44,78.28,78.35,168502.0,62.1664,62.1902,62.0633,62.1188,168502.0
2016-11-28 11:45:00,78.35,78.44,78.33,78.38,109643.0,62.1188,62.1902,62.1029,62.1426,109643.0
2016-11-28 11:50:00,78.37,78.44,78.37,78.43,47624.0,62.1347,62.1902,62.1347,62.1822,47624.0
2016-11-28 11:55:00,78.43,78.53,78.42,78.5,119437.0,62.1822,62.2615,62.1743,62.2377,119437.0
2016-11-28 12:00:00,78.51,78.54,78.42,78.48,100640.0,62.2456,62.2694,62.1743,62.2219,100640.0
2016-11-28 12:05:00,78.48,78.57,78.48,78.49,100059.0,62.2219,62.2932,62.2219,62.2298,100059.0
2016-11-28 12:10:00,78.5,78.52,78.46,78.47,61705.0,62.2377,62.2536,62.206,62.2139,61705.0
2016-11-28 12:15:00,78.48,78.55,78.47,78.55,57214.0,62.2219,62.2774,62.2139,62.2774,57214.0
2016-11-28 12:20:00,78.54,78.57,78.45,78.46,182348.0,62.2694,62.2932,62.1981,62.206,182348.0
2016-11-28 12:25:00,78.46,78.47,78.41,78.43,41695.0,62.206,62.2139,62.1664,62.1822,41695.0
2016-11-28 12:30:00,78.43,78.59,78.41,78.53,124898.0,62.1822,62.3091,62.1664,62.2615,124898.0
2016-11-28 12:35:00,78.54,78.56,78.49,78.53,65032.0,62.2694,62.2853,62.2298,62.2615,65032.0
2016-11-28 12:40:00,78.53,78.56,78.51,78.51,34835.0,62.2615,62.2853,62.2456,62.2456,34835.0
2016-11-28 12:45:00,78.52,78.59,78.52,78.59,50991.0,62.2536,62.3091,62.2536,62.3091,50991.0
2016-11-28 12:50:00,78.59,78.63,78.57,78.61,73915.0,62.3091,62.3408,62.2932,62.3249,73915.0
2016-11-28 12:55:00,78.61,78.64,78.59,78.62,40212.0,62.3249,62.3487,62.3091,62.3329,40212.0
2016-11-28 13:00:00,78.62,78.63,78.55,78.55,60416.0,62.3329,62.3408,62.2774,62.2774,60416.0
2016-11-28 13:05:00,78.55,78.56,78.49,78.52,71348.0,62.2774,62.2853,62.2298,62.2536,71348.0
2016-11-28 13:10:00,78.53,78.53,78.5,78.52,29395.0,62.2615,62.2615,62.2377,62.2536,29395.0
2016-11-28 13:15:00,78.53,78.57,78.5,78.51,64978.0,62.2615,62.2932,62.2377,62.2456,64978.0
2016-11-28 13:20:00,78.52,78.56,78.5,78.51,73224.0,62.2536,62.2853,62.2377,62.2456,73224.0
2016-11-28 13:25:00,78.51,78.54,78.5,78.51,58608.0,62.2456,62.2694,62.2377,62.2456,58608.0
2016-11-28 13:30:00,78.51,78.57,78.51,78.55,77338.0,62.2456,62.2932,62.2456,62.2774,77338.0
2016-11-28 13:35:00,78.55,78.62,78.54,78.6,62986.0,62.2774,62.3329,62.2694,62.317,62986.0
2016-11-28 13:40:00,78.59,78.6,78.56,78.57,28441.0,62.3091,62.317,62.2853,62.2932,28441.0
2016-11-28 13:45:00,78.56,78.57,78.54,78.56,29470.0,62.2853,62.2932,62.2694,62.2853,29470.0
2016-11-28 13:50:00,78.56,78.57,78.53,78.54,48178.0,62.2853,62.2932,62.2615,62.2694,48178.0
2016-11-28 13:55:00,78.54,78.58,78.53,78.56,46240.0,62.2694,62.3011,62.2615,62.2853,46240.0
2016-11-28 14:00:00,78.56,78.59,78.56,78.58,61247.0,62.2853,62.3091,62.2853,62.3011,61247.0
2016-11-28 14:05:00,78.57,78.61,78.57,78.59,57338.0,62.2932,62.3249,62.2932,62.3091,57338.0
2016-11-28 14:10:00,78.59,78.61,78.56,78.56,49531.0,62.3091,62.3249,62.2853,62.2853,49531.0
2016-11-28 14:15:00,78.56,78.6,78.54,78.56,52184.0,62.2853,62.317,62.2694,62.2853,52184.0
2016-11-28 14:20:00,78.55,78.56,78.49,78.52,63192.0,62.2774,62.2853,62.2298,62.2536,63192.0
2016-11-28 14:25:00,78.51,78.53,78.46,78.48,88542.0,62.2456,62.2615,62.206,62.2219,88542.0
2016-11-28 14:30:00,78.47,78.49,78.43,78.47,56002.0,62.2139,62.2298,62.1822,62.2139,56002.0
2016-11-28 14:35:00,78.46,78.49,78.44,78.47,68464.0,62.206,62.2298,62.1902,62.2139,68464.0
2016-11-28 14:40:00,78.46,78.49,78.42,78.45,83207.0,62.206,62.2298,62.1743,62.1981,83207.0
2016-11-28 14:45:00,78.45,78.48,78.41,78.42,63907.0,62.1981,62.2219,62.1664,62.1743,63907.0
2016-11-28 14:50:00,78.42,78.42,78.36,78.4,144197.0,62.1743,62.1743,62.1267,62.1584,144197.0
2016-11-28 14:55:00,78.4,78.41,78.34,78.37,67057.0,62.1584,62.1664,62.1109,62.1347,67057.0
2016-11-28 15:00:00,78.38,78.39,78.32,78.34,102539.0,62.1426,62.1505,62.095,62.1109,102539.0
2016-11-28 15:05:00,78.35,78.38,78.31,78.38,95324.0,62.1188,62.1426,62.0871,62.1426,95324.0
2016-11-28 15:10:00,78.36,78.4,78.34,78.38,101435.0,62.1267,62.1584,62.1109,62.1426,101435.0
2016-11-28 15:15:00,78.38,78.39,78.35,78.36,74171.0,62.1426,62.1505,62.1188,62.1267,74171.0
2016-11-28 15:20:00,78.36,78.37,78.32,78.33,90048.0,62.1267,62.1347,62.095,62.1029,90048.0
2016-11-28 15:25:00,78.32,78.36,78.22,78.23,267300.0,62.095,62.1267,62.0157,62.0237,267300.0
2016-11-28 15:30:00,78.24,78.34,78.24,78.3,208111.0,62.0316,62.1109,62.0316,62.0792,208111.0
2016-11-28 15:35:00,78.3,78.35,78.29,78.3,154189.0,62.0792,62.1188,62.0712,62.0792,154189.0
2016-11-28 15:40:00,78.3,78.31,78.21,78.23,165017.0,62.0792,62.0871,62.0078,62.0237,165017.0
2016-11-28 15:45:00,78.23,78.25,78.08,78.09,252054.0,62.0237,62.0395,61.9047,61.9127,252054.0
2016-11-28 15:50:00,78.09,78.17,78.02,78.09,503897.0,61.9127,61.9761,61.8572,61.9127,503897.0
2016-11-28 15:55:00,78.09,78.33,78.06,78.33,777997.0,61.9127,62.1029,61.8889,62.1029,777997.0
2016-11-29 09:30:00,78.39,78.94,78.39,78.74,571713.0,62.1505,62.5866,62.1505,62.428,571713.0
2016-11-29 09:35:00,78.75,78.97,78.72,78.92,315190.0,62.4359,62.6104,62.4121,62.5707,315190.0
2016-11-29 09:40:00,78.92,78.93,78.68,78.73,265862.0,62.5707,62.5786,62.3804,62.4201,265862.0
2016-11-29 09:45:00,78.72,78.76,78.57,78.58,214499.0,62.4121,62.4439,62.2932,62.3011,214499.0
2016-11-29 09:50:00,78.59,78.64,78.48,78.63,273760.0,62.3091,62.3487,62.2219,62.3408,273760.0
2016-11-29 09:55:00,78.62,78.72,78.55,78.61,226062.0,62.3329,62.4121,62.2774,62.3249,226062.0
2016-11-29 10:00:00,78.61,78.89,78.6,78.79,330056.0,62.3249,62.5469,62.317,62.4676,330056.0
2016-11-29 10:05:00,78.77,78.87,78.76,78.77,167267.0,62.4518,62.5311,62.4439,62.4518,167267.0
2016-11-29 10:10:00,78.75,78.85,78.71,78.8,136425.0,62.4359,62.5152,62.4042,62.4756,136425.0
2016-11-29 10:15:00,78.8,78.99,78.78,78.98,183506.0,62.4756,62.6262,62.4597,62.6183,183506.0
2016-11-29 10:20:00,78.97,79.09,78.95,79.07,237025.0,62.6104,62.7055,62.5945,62.6896,237025.0
2016-11-29 10:25:00,79.07,79.08,78.96,79.01,163580.0,62.6896,62.6976,62.6024,62.6421,163580.0
2016-11-29 10:30:00,79.01,79.14,79.01,79.01,139194.0,62.6421,62.7451,62.6421,62.6421,139194.0
2016-11-29 10:35:00,79.0,79.04,78.97,78.97,84718.0,62.6341,62.6659,62.6104,62.6104,84718.0
2016-11-29 10:40:00,78.98,79.09,78.96,79.01,176222.0,62.6183,62.7055,62.6024,62.6421,176222.0
2016-11-29 10:45:00,79.01,79.16,79.0,79.15,127795.0,62.6421,62.761,62.6341,62.7531,127795.0
2016-11-29 10:50:00,79.15,79.15,79.03,79.05,222256.0,62.7531,62.7531,62.6579,62.6738,222256.0
2016-11-29 10:55:00,79.05,79.08,78.99,79.08,118014.0,62.6738,62.6976,62.6262,62.6976,118014.0
2016-11-29 11:00:00,79.07,79.08,78.94,78.95,112982.0,62.6896,62.6976,62.5866,62.5945,112982.0
2016-11-29 11:05:00,78.95,78.98,78.91,78.97,124528.0,62.5945,62.6183,62.5628,62.6104,124528.0
2016-11-29 11:10:00,78.97,79.02,78.92,78.96,125112.0,62.6104,62.65,62.5707,62.6024,125112.0
2016-11-29 11:15:00,78.96,79.02,78.96,79.01,141815.0,62.6024,62.65,62.6024,62.6421,141815.0
2016-11-29 11:20:00,79.01,79.06,78.99,79.0,88532.0,62.6421,62.6817,62.6262,62.6341,88532.0
2016-11-29 11:25:00,79.0,79.04,78.98,79.01,113103.0,62.6341,62.6659,62.6183,62.6421,113103.0
2016-11-29 11:30:00,79.01,79.08,78.98,79.06,152276.0,62.6421,62.6976,62.6183,62.6817,152276.0
2016-11-29 11:35:00,79.07,79.09,79.04,79.05,101145.0,62.6896,62.7055,62.6659,62.6738,101145.0
2016-11-29 11:40:00,79.06,79.1,79.01,79.04,96643.0,62.6817,62.7134,62.6421,62.6659,96643.0
2016-11-29 11:45:00,79.04,79.09,79.04,79.04,78638.0,62.6659,62.7055,62.6659,62.6659,78638.0
2016-11-29 11:50:00,79.04,79.07,79.02,79.02,86157.0,62.6659,62.6896,62.65,62.65,86157.0
2016-11-29 11:55:00,79.03,79.09,79.02,79.06,95840.0,62.6579,62.7055,62.65,62.6817,95840.0
2016-11-29 12:00:00,79.05,79.05,79.01,79.01,57278.0,62.6738,62.6738,62.6421,62.6421,57278.0
2016-11-29 12:05:00,79.02,79.02,78.92,78.92,64969.0,62.65,62.65,62.5707,62.5707,64969.0
2016-11-29 12:10:00,78.91,78.96,78.88,78.94,73092.0,62.5628,62.6024,62.539,62.5866,73092.0
2016-11-29 12:15:00,78.94,78.95,78.87,78.92,80736.0,62.5866,62.5945,62.5311,62.5707,80736.0
2016-11-29 12:20:00,78.92,78.94,78.89,78.92,74572.0,62.5707,62.5866,62.5469,62.5707,74572.0
2016-11-29 12:25:00,78.91,78.91,78.85,78.87,34943.0,62.5628,62.5628,62.5152,62.5311,34943.0
2016-11-29 12:30:00,78.87,78.88,78.84,78.86,50822.0,62.5311,62.539,62.5073,62.5231,50822.0
2016-11-29 12:35:00,78.86,78.89,78.82,78.84,45293.0,62.5231,62.5469,62.4914,62.5073,45293.0
2016-11-29 12:40:00,78.84,78.84,78.76,78.78,117995.0,62.5073,62.5073,62.4439,62.4597,117995.0
2016-11-29 12:45:00,78.78,78.8,78.75,78.76,39585.0,62.4597,62.4756,62.4359,62.4439,39585.0
2016-11-29 12:50:00,78.77,78.79,78.75,78.78,35783.0,62.4518,62.4676,62.4359,62.4597,35783.0
2016-11-29 12:55:00,78.78,78.86,78.78,78.84,133981.0,62.4597,62.5231,62.4597,62.5073,133981.0
2016-11-29 13:00:00,78.84,78.85,78.8,78.81,48582.0,62.5073,62.5152,62.4756,62.4835,48582.0
2016-11-29 13:05:00,78.81,78.86,78.8,78.83,82362.0,62.4835,62.5231,62.4756,62.4994,82362.0
2016-11-29 13:10:00,78.84,78.84,78.78,78.82,51229.0,62.5073,62.5073,62.4597,62.4914,51229.0
2016-11-29 13:15:00,78.81,78.87,78.77,78.79,104136.0,62.4835,62.5311,62.4518,62.4676,104136.0
2016-11-29 13:20:00,78.8,78.9,78.79,78.88,107034.0,62.4756,62.5549,62.4676,62.539,107034.0
2016-11-29 13:25:00,78.88,78.93,78.87,78.92,102006.0,62.539,62.5786,62.5311,62.5707,102006.0
2016-11-29 13:30:00,78.92,78.95,78.9,78.9,53045.0,62.5707,62.5945,62.5549,62.5549,53045.0
2016-11-29 13:35:00,78.91,78.96,78.91,78.93,42944.0,62.5628,62.6024,62.5628,62.5786,42944.0
2016-11-29 13:40:00,78.93,78.93,78.89,78.89,54169.0,62.5786,62.5786,62.5469,62.5469,54169.0
2016-11-29 13:45:00,78.89,78.96,78.88,78.95,80569.0,62.5469,62.6024,62.539,62.5945,80569.0
2016-11-29 13:50:00,78.96,79.0,78.95,78.98,83147.0,62.6024,62.6341,62.5945,62.6183,83147.0
2016-11-29 13:55:00,78.98,79.06,78.98,79.02,95025.0,62.6183,62.6817,62.6183,62.65,95025.0
2016-11-29 14:00:00,79.03,79.04,78.96,78.96,95796.0,62.6579,62.6659,62.6024,62.6024,95796.0
2016-11-29 14:05:00,78.97,79.01,78.96,79.01,59215.0,62.6104,62.6421,62.6024,62.6421,59215.0
2016-11-29 14:10:00,79.02,79.03,78.95,78.97,95702.0,62.65,62.6579,62.5945,62.6104,95702.0
2016-11-29 14:15:00,78.98,79.01,78.94,78.95,66927.0,62.6183,62.6421,62.5866,62.5945,66927.0
2016-11-29 14:20:00,78.95,79.01,78.95,78.97,82468.0,62.5945,62.6421,62.5945,62.6104,82468.0
2016-11-29 14:25:00,78.97,78.99,78.96,78.98,70397.0,62.6104,62.6262,62.6024,62.6183,70397.0
2016-11-29 14:30:00,78.98,79.03,78.96,78.99,107372.0,62.6183,62.6579,62.6024,62.6262,107372.0
2016-11-29 14:35:00,78.98,79.03,78.96,79.02,84067.0,62.6183,62.6579,62.6024,62.65,84067.0
2016-11-29 14:40:00,79.02,79.08,78.99,79.01,327073.0,62.65,62.6976,62.6262,62.6421,327073.0
2016-11-29 14:45:00,79.01,79.05,78.96,79.03,206709.0,62.6421,62.6738,62.6024,62.6579,206709.0
2016-11-29 14:50:00,79.03,79.09,79.02,79.03,65055.0,62.6579,62.7055,62.65,62.6579,65055.0
2016-11-29 14:55:00,79.02,79.03,78.93,78.94,82040.0,62.65,62.6579,62.5786,62.5866,82040.0
2016-11-29 15:00:00,78.94,78.95,78.9,78.93,94313.0,62.5866,62.5945,62.5549,62.5786,94313.0
2016-11-29 15:05:00,78.93,78.98,78.91,78.94,123889.0,62.5786,62.6183,62.5628,62.5866,123889.0
2016-11-29 15:10:00,78.93,79.01,78.92,78.98,153752.0,62.5786,62.6421,62.5707,62.6183,153752.0
2016-11-29 15:15:00,78.99,78.99,78.91,78.95,161040.0,62.6262,62.6262,62.5628,62.5945,161040.0
2016-11-29 15:20:00,78.95,79.02,78.95,79.01,154675.0,62.5945,62.65,62.5945,62.6421,154675.0
2016-11-29 15:25:00,79.01,79.01,78.92,78.93,134285.0,62.6421,62.6421,62.5707,62.5786,134285.0
2016-11-29 15:30:00,78.93,78.95,78.89,78.94,293261.0,62.5786,62.5945,62.5469,62.5866,293261.0
2016-11-29 15:35:00,78.94,78.96,78.84,78.84,223056.0,62.5866,62.6024,62.5073,62.5073,223056.0
2016-11-29 15:40:00,78.85,78.85,78.76,78.77,320678.0,62.5152,62.5152,62.4439,62.4518,320678.0
2016-11-29 15:45:00,78.77,78.84,78.72,78.83,330590.0,62.4518,62.5073,62.4121,62.4994,330590.0
2016-11-29 15:50:00,78.82,78.91,78.82,78.91,252422.0,62.4914,62.5628,62.4914,62.5628,252422.0
2016-11-29 15:55:00,78.9,78.95,78.89,78.93,624777.0,62.5549,62.5945,62.5469,62.5786,624777.0
2016-11-30 09:30:00,79.92,80.34,79.74,79.86,1433668.0,63.3635,63.6965,63.2208,63.316,1433668.0
2016-11-30 09:35:00,79.86,80.38,79.86,80.02,694908.0,63.316,63.7283,63.316,63.4428,694908.0
2016-11-30 09:40:00,80.03,80.08,79.83,79.89,463316.0,63.4508,63.4904,63.2922,63.3398,463316.0
2016-11-30 09:45:00,79.89,80.04,79.86,80.02,481256.0,63.3398,63.4587,63.316,63.4428,481256.0
2016-11-30 09:50:00,80.02,80.03,79.76,79.82,375979.0,63.4428,63.4508,63.2367,63.2843,375979.0
2016-11-30 09:55:00,79.82,79.85,79.75,79.84,186105.0,63.2843,63.3081,63.2288,63.3001,186105.0
2016-11-30 10:00:00,79.85,79.94,79.77,79.77,260632.0,63.3081,63.3794,63.2446,63.2446,260632.0
2016-11-30 10:05:00,79.77,79.87,79.74,79.83,169891.0,63.2446,63.3239,63.2208,63.2922,169891.0
2016-11-30 10:10:00,79.83,79.89,79.76,79.77,180306.0,63.2922,63.3398,63.2367,63.2446,180306.0
2016-11-30 10:15:00,79.77,79.87,79.73,79.82,258956.0,63.2446,63.3239,63.2129,63.2843,258956.0
2016-11-30 10:20:00,79.81,79.97,79.78,79.9,219655.0,63.2763,63.4032,63.2526,63.3477,219655.0
2016-11-30 10:25:00,79.9,79.94,79.77,79.8,286368.0,63.3477,63.3794,63.2446,63.2684,286368.0
2016-11-30 10:30:00,79.8,79.88,79.76,79.78,204520.0,63.2684,63.3318,63.2367,63.2526,204520.0
2016-11-30 10:35:00,79.78,79.91,79.74,79.88,169304.0,63.2526,63.3556,63.2208,63.3318,169304.0
2016-11-30 10:40:00,79.88,79.91,79.8,79.8,191355.0,63.3318,63.3556,63.2684,63.2684,191355.0
2016-11-30 10:45:00,79.8,79.84,79.74,79.74,130369.0,63.2684,63.3001,63.2208,63.2208,130369.0
2016-11-30 10:50:00,79.74,79.81,79.7,79.81,196529.0,63.2208,63.2763,63.1891,63.2763,196529.0
2016-11-30 10:55:00,79.81,79.95,79.79,79.91,277199.0,63.2763,63.3873,63.2605,63.3556,277199.0
2016-11-30 11:00:00,79.91,79.92,79.77,79.81,143855.0,63.3556,63.3635,63.2446,63.2763,143855.0
2016-11-30 11:05:00,79.8,79.93,79.77,79.9,150476.0,63.2684,63.3715,63.2446,63.3477,150476.0
2016-11-30 11:10:00,79.9,80.01,79.88,79.99,261617.0,63.3477,63.4349,63.3318,63.419,261617.0
2016-11-30 11:15:00,79.99,80.07,79.94,80.06,311977.0,63.419,63.4825,63.3794,63.4745,311977.0
2016-11-30 11:20:00,80.06,80.24,80.05,80.14,334842.0,63.4745,63.6173,63.4666,63.538,334842.0
2016-11-30 11:25:00,80.13,80.22,80.07,80.07,298591.0,63.53,63.6014,63.4825,63.4825,298591.0
2016-11-30 11:30:00,80.08,80.11,79.99,80.07,300845.0,63.4904,63.5142,63.419,63.4825,300845.0
2016-11-30 11:35:00,80.08,80.12,80.01,80.09,120050.0,63.4904,63.5221,63.4349,63.4983,120050.0
2016-11-30 11:40:00,80.09,80.12,80.06,80.08,88994.0,63.4983,63.5221,63.4745,63.4904,88994.0
2016-11-30 11:45:00,80.08,80.08,80.01,80.02,177104.0,63.4904,63.4904,63.4349,63.4428,177104.0
2016-11-30 11:50:00,80.02,80.05,80.0,80.01,132000.0,63.4428,63.4666,63.427,63.4349,132000.0
2016-11-30 11:55:00,80.0,80.05,79.92,79.92,121511.0,63.427,63.4666,63.3635,63.3635,121511.0
2016-11-30 12:00:00,79.92,79.94,79.89,79.89,140708.0,63.3635,63.3794,63.3398,63.3398,140708.0
2016-11-30 12:05:00,79.9,79.92,79.8,79.86,123161.0,63.3477,63.3635,63.2684,63.316,123161.0
2016-11-30 12:10:00,79.87,79.92,79.84,79.92,102976.0,63.3239,63.3635,63.3001,63.3635,102976.0
2016-11-30 12:15:00,79.91,80.11,79.91,80.09,160824.0,63.3556,63.5142,63.3556,63.4983,160824.0
2016-11-30 12:20:00,80.09,80.12,80.06,80.09,93535.0,63.4983,63.5221,63.4745,63.4983,93535.0
2016-11-30 12:25:00,80.09,80.11,80.02,80.06,262082.0,63.4983,63.5142,63.4428,63.4745,262082.0
2016-11-30 12:30:00,80.06,80.08,80.03,80.08,87275.0,63.4745,63.4904,63.4508,63.4904,87275.0
2016-11-30 12:35:00,80.08,80.11,80.05,80.1,132179.0,63.4904,63.5142,63.4666,63.5063,132179.0
2016-11-30 12:40:00,80.1,80.19,80.1,80.13,166062.0,63.5063,63.5776,63.5063,63.53,166062.0
2016-11-30 12:45:00,80.13,80.2,80.11,80.12,75145.0,63.53,63.5855,63.5142,63.5221,75145.0
2016-11-30 12:50:00,80.11,80.12,80.02,80.04,86711.0,63.5142,63.5221,63.4428,63.4587,86711.0
2016-11-30 12:55:00,80.04,80.11,80.0,80.11,78276.0,63.4587,63.5142,63.427,63.5142,78276.0
2016-11-30 13:00:00,80.1,80.11,80.03,80.04,81321.0,63.5063,63.5142,63.4508,63.4587,81321.0
2016-11-30 13:05:00,80.04,80.05,79.99,80.0,88617.0,63.4587,63.4666,63.419,63.427,88617.0
2016-11-30 13:10:00,80.01,80.04,79.99,80.02,71142.0,63.4349,63.4587,63.419,63.4428,71142.0
2016-11-30 13:15:00,80.02,80.05,80.0,80.02,77690.0,63.4428,63.4666,63.427,63.4428,77690.0
2016-11-30 13:20:00,80.03,80.03,79.99,80.0,53890.0,63.4508,63.4508,63.419,63.427,53890.0
2016-11-30 13:25:00,80.0,80.07,79.96,79.96,118358.0,63.427,63.4825,63.3953,63.3953,118358.0
2016-11-30 13:30:00,79.96,80.05,79.94,80.04,94677.0,63.3953,63.4666,63.3794,63.4587,94677.0
2016-11-30 13:35:00,80.05,80.05,79.98,79.99,110078.0,63.4666,63.4666,63.4111,63.419,110078.0
2016-11-30 13:40:00,79.98,80.0,79.94,79.97,60495.0,63.4111,63.427,63.3794,63.4032,60495.0
2016-11-30 13:45:00,79.97,80.01,79.96,80.01,63212.0,63.4032,63.4349,63.3953,63.4349,63212.0
2016-11-30 13:50:00,80.01,80.08,79.97,79.98,198655.0,63.4349,63.4904,63.4032,63.4111,198655.0
2016-11-30 13:55:00,79.98,80.02,79.97,79.98,114704.0,63.4111,63.4428,63.4032,63.4111,114704.0
2016-11-30 14:00:00,79.98,79.99,79.9,79.9,535709.0,63.4111,63.419,63.3477,63.3477,535709.0
2016-11-30 14:05:00,79.9,79.9,79.78,79.82,251592.0,63.3477,63.3477,63.2526,63.2843,251592.0
2016-11-30 14:10:00,79.82,79.89,79.8,79.87,126859.0,63.2843,63.3398,63.2684,63.3239,126859.0
2016-11-30 14:15:00,79.86,79.98,79.8,79.97,194540.0,63.316,63.4111,63.2684,63.4032,194540.0
2016-11-30 14:20:00,79.97,79.99,79.92,79.93,120349.0,63.4032,63.419,63.3635,63.3715,120349.0
2016-11-30 14:25:00,79.94,79.97,79.9,79.95,125249.0,63.3794,63.4032,63.3477,63.3873,125249.0
2016-11-30 14:30:00,79.95,79.96,79.82,79.83,167262.0,63.3873,63.3953,63.2843,63.2922,167262.0
2016-11-30 14:35:00,79.82,79.89,79.82,79.84,130246.0,63.2843,63.3398,63.2843,63.3001,130246.0
2016-11-30 14:40:00,79.84,79.92,79.84,79.89,114447.0,63.3001,63.3635,63.3001,63.3398,114447.0
2016-11-30 14:45:00,79.89,80.03,79.86,80.02,223718.0,63.3398,63.4508,63.316,63.4428,223718.0
2016-11-30 14:50:00,80.02,80.14,80.0,80.12,225504.0,63.4428,63.538,63.427,63.5221,225504.0
2016-11-30 14:55:00,80.11,80.15,80.05,80.05,123754.0,63.5142,63.5459,63.4666,63.4666,123754.0
2016-11-30 15:00:00,80.05,80.06,79.97,80.05,152595.0,63.4666,63.4745,63.4032,63.4666,152595.0
2016-11-30 15:05:00,80.04,80.13,80.01,80.07,160922.0,63.4587,63.53,63.4349,63.4825,160922.0
2016-11-30 15:10:00,80.07,80.14,80.03,80.13,167744.0,63.4825,63.538,63.4508,63.53,167744.0
2016-11-30 15:15:00,80.13,80.28,80.13,80.28,236470.0,63.53,63.649,63.53,63.649,236470.0
2016-11-30 15:20:00,80.27,80.4,80.26,80.33,317451.0,63.641,63.7441,63.6331,63.6886,317451.0
2016-11-30 15:25:00,80.33,80.53,80.32,80.42,361830.0,63.6886,63.8472,63.6807,63.76,361830.0
2016-11-30 15:30:00,80.42,80.42,80.25,80.3,397718.0,63.76,63.76,63.6252,63.6648,397718.0
2016-11-30 15:35:00,80.29,80.38,80.28,80.35,277755.0,63.6569,63.7283,63.649,63.7045,277755.0
2016-11-30 15:40:00,80.36,80.43,80.35,80.38,337274.0,63.7124,63.7679,63.7045,63.7283,337274.0
2016-11-30 15:45:00,80.37,80.4,80.26,80.4,483728.0,63.7203,63.7441,63.6331,63.7441,483728.0
2016-11-30 15:50:00,80.4,80.4,80.25,80.3,679399.0,63.7441,63.7441,63.6252,63.6648,679399.0
2016-11-30 15:55:00,80.29,80.34,80.16,80.17,1302976.0,63.6569,63.6965,63.5538,63.5618,1302976.0
2016-12-01 09:30:00,80.65,80.97,80.65,80.84,880724.0,63.9423,64.196,63.9423,64.093,880724.0
2016-12-01 09:35:00,80.83,81.28,80.82,81.27,600995.0,64.085,64.4418,64.0771,64.4339,600995.0
2016-12-01 09:40:00,81.27,81.45,81.2,81.29,558342.0,64.4339,64.5766,64.3784,64.4497,558342.0
2016-12-01 09:45:00,81.3,81.47,81.27,81.35,336250.0,64.4577,64.5924,64.4339,64.4973,336250.0
2016-12-01 09:50:00,81.35,81.39,81.21,81.28,279441.0,64.4973,64.529,64.3863,64.4418,279441.0
2016-12-01 09:55:00,81.28,81.4,81.13,81.36,449562.0,64.4418,64.5369,64.3229,64.5052,449562.0
2016-12-01 10:00:00,81.33,81.38,81.18,81.29,297807.0,64.4815,64.5211,64.3625,64.4497,297807.0
2016-12-01 10:05:00,81.29,81.68,81.26,81.55,436966.0,64.4497,64.7589,64.426,64.6559,436966.0
2016-12-01 10:10:00,81.55,81.56,81.4,81.48,285524.0,64.6559,64.6638,64.5369,64.6004,285524.0
2016-12-01 10:15:00,81.48,81.73,81.47,81.73,312990.0,64.6004,64.7986,64.5924,64.7986,312990.0
2016-12-01 10:20:00,81.74,81.77,81.31,81.61,583115.0,64.8065,64.8303,64.4656,64.7034,583115.0
2016-12-01 10:25:00,81.61,81.74,81.51,81.61,326531.0,64.7034,64.8065,64.6242,64.7034,326531.0
2016-12-01 10:30:00,81.6,81.61,81.39,81.54,308792.0,64.6955,64.7034,64.529,64.6479,308792.0
2016-12-01 10:35:00,81.54,81.7,81.41,81.65,245069.0,64.6479,64.7748,64.5449,64.7352,245069.0
2016-12-01 10:40:00,81.65,81.85,81.58,81.81,332034.0,64.7352,64.8937,64.6797,64.862,332034.0
2016-12-01 10:45:00,81.81,81.98,81.74,81.75,443114.0,64.862,64.9968,64.8065,64.8144,443114.0
2016-12-01 10:50:00,81.76,81.92,81.65,81.74,227536.0,64.8224,64.9492,64.7352,64.8065,227536.0
2016-12-01 10:55:00,81.74,81.74,81.62,81.68,218214.0,64.8065,64.8065,64.7114,64.7589,218214.0
2016-12-01 11:00:00,81.67,81.78,81.61,81.71,207568.0,64.751,64.8382,64.7034,64.7827,207568.0
2016-12-01 11:05:00,81.71,81.94,81.7,81.86,223247.0,64.7827,64.9651,64.7748,64.9017,223247.0
2016-12-01 11:10:00,81.85,81.87,81.65,81.68,230619.0,64.8937,64.9096,64.7352,64.7589,230619.0
2016-12-01 11:15:00,81.68,81.76,81.64,81.64,148253.0,64.7589,64.8224,64.7272,64.7272,148253.0
2016-12-01 11:20:00,81.64,81.76,81.64,81.7,200591.0,64.7272,64.8224,64.7272,64.7748,200591.0
2016-12-01 11:25:00,81.71,81.74,81.65,81.67,153506.0,64.7827,64.8065,64.7352,64.751,153506.0
2016-12-01 11:30:00,81.67,81.77,81.64,81.76,286419.0,64.751,64.8303,64.7272,64.8224,286419.0
2016-12-01 11:35:00,81.76,81.79,81.69,81.77,251912.0,64.8224,64.8462,64.7669,64.8303,251912.0
2016-12-01 11:40:00,81.77,81.83,81.75,81.82,188375.0,64.8303,64.8779,64.8144,64.8699,188375.0
2016-12-01 11:45:00,81.82,82.11,81.81,82.02,486375.0,64.8699,65.0999,64.862,65.0285,486375.0
2016-12-01 11:50:00,82.03,82.11,81.97,82.06,195267.0,65.0364,65.0999,64.9889,65.0602,195267.0
2016-12-01 11:55:00,82.06,82.07,81.99,82.03,106659.0,65.0602,65.0681,65.0047,65.0364,106659.0
2016-12-01 12:00:00,82.03,82.05,81.94,81.97,229375.0,65.0364,65.0523,64.9651,64.9889,229375.0
2016-12-01 12:05:00,81.97,81.97,81.78,81.84,212384.0,64.9889,64.9889,64.8382,64.8858,212384.0
2016-12-01 12:10:00,81.84,81.86,81.7,81.84,269517.0,64.8858,64.9017,64.7748,64.8858,269517.0
2016-12-01 12:15:00,81.84,81.98,81.82,81.97,193842.0,64.8858,64.9968,64.8699,64.9889,193842.0
2016-12-01 12:20:00,81.97,81.97,81.91,81.92,143042.0,64.9889,64.9889,64.9413,64.9492,143042.0
2016-12-01 12:25:00,81.91,81.94,81.82,81.91,178116.0,64.9413,64.9651,64.8699,64.9413,178116.0
2016-12-01 12:30:00,81.91,82.11,81.89,82.1,213378.0,64.9413,65.0999,64.9254,65.0919,213378.0
2016-12-01 12:35:00,82.11,82.28,82.11,82.21,274133.0,65.0999,65.2346,65.0999,65.1791,274133.0
2016-12-01 12:40:00,82.22,82.24,82.07,82.1,230585.0,65.1871,65.2029,65.0681,65.0919,230585.0
2016-12-01 12:45:00,82.09,82.17,81.95,81.96,203752.0,65.084,65.1474,64.973,64.9809,203752.0
2016-12-01 12:50:00,81.96,82.05,81.9,82.0,156376.0,64.9809,65.0523,64.9334,65.0127,156376.0
2016-12-01 12:55:00,82.0,82.01,81.89,81.89,224907.0,65.0127,65.0206,64.9254,64.9254,224907.0
2016-12-01 13:00:00,81.89,81.93,81.74,81.74,256557.0,64.9254,64.9572,64.8065,64.8065,256557.0
2016-12-01 13:05:00,81.75,81.83,81.69,81.76,189556.0,64.8144,64.8779,64.7669,64.8224,189556.0
2016-12-01 13:10:00,81.76,81.94,81.75,81.92,214432.0,64.8224,64.9651,64.8144,64.9492,214432.0
2016-12-01 13:15:00,81.91,81.98,81.88,81.91,173370.0,64.9413,64.9968,64.9175,64.9413,173370.0
2016-12-01 13:20:00,81.91,81.93,81.77,81.82,213938.0,64.9413,64.9572,64.8303,64.8699,213938.0
2016-12-01 13:25:00,81.81,81.89,81.77,81.88,184239.0,64.862,64.9254,64.8303,64.9175,184239.0
2016-12-01 13:30:00,81.87,81.88,81.75,81.83,966882.0,64.9096,64.9175,64.8144,64.8779,966882.0
2016-12-01 13:35:00,81.83,81.84,81.71,81.71,115482.0,64.8779,64.8858,64.7827,64.7827,115482.0
2016-12-01 13:40:00,81.72,81.79,81.69,81.69,104657.0,64.7907,64.8462,64.7669,64.7669,104657.0
2016-12-01 13:45:00,81.69,81.7,81.61,81.68,166739.0,64.7669,64.7748,64.7034,64.7589,166739.0
2016-12-01 13:50:00,81.68,81.68,81.58,81.63,72608.0,64.7589,64.7589,64.6797,64.7193,72608.0
2016-12-01 13:55:00,81.64,81.64,81.5,81.52,162753.0,64.7272,64.7272,64.6162,64.6321,162753.0
2016-12-01 14:00:00,81.52,81.78,81.51,81.77,246715.0,64.6321,64.8382,64.6242,64.8303,246715.0
2016-12-01 14:05:00,81.77,81.83,81.71,81.76,160364.0,64.8303,64.8779,64.7827,64.8224,160364.0
2016-12-01 14:10:00,81.76,81.92,81.75,81.9,162965.0,64.8224,64.9492,64.8144,64.9334,162965.0
2016-12-01 14:15:00,81.9,81.98,81.82,81.92,214560.0,64.9334,64.9968,64.8699,64.9492,214560.0
2016-12-01 14:20:00,81.93,82.02,81.86,82.01,168972.0,64.9572,65.0285,64.9017,65.0206,168972.0
2016-12-01 14:25:00,82.02,82.02,81.75,81.77,199002.0,65.0285,65.0285,64.8144,64.8303,199002.0
2016-12-01 14:30:00,81.77,81.95,81.71,81.94,151791.0,64.8303,64.973,64.7827,64.9651,151791.0
2016-12-01 14:35:00,81.94,81.97,81.85,81.89,130796.0,64.9651,64.9889,64.8937,64.9254,130796.0
2016-12-01 14:40:00,81.89,81.89,81.74,81.79,124995.0,64.9254,64.9254,64.8065,64.8462,124995.0
2016-12-01 14:45:00,81.8,81.8,81.67,81.67,120827.0,64.8541,64.8541,64.751,64.751,120827.0
2016-12-01 14:50:00,81.67,81.67,81.53,81.6,368079.0,64.751,64.751,64.64,64.6955,368079.0
2016-12-01 14:55:00,81.6,81.78,81.59,81.77,197319.0,64.6955,64.8382,64.6876,64.8303,197319.0
2016-12-01 15:00:00,81.77,81.9,81.75,81.86,125647.0,64.8303,64.9334,64.8144,64.9017,125647.0
2016-12-01 15:05:00,81.85,81.85,81.73,81.73,130072.0,64.8937,64.8937,64.7986,64.7986,130072.0
2016-12-01 15:10:00,81.73,81.78,81.73,81.77,140781.0,64.7986,64.8382,64.7986,64.8303,140781.0
2016-12-01 15:15:00,81.76,81.77,81.63,81.65,157103.0,64.8224,64.8303,64.7193,64.7352,157103.0
2016-12-01 15:20:00,81.65,81.66,81.62,81.64,218124.0,64.7352,64.7431,64.7114,64.7272,218124.0
2016-12-01 15:25:00,81.63,81.72,81.63,81.7,243061.0,64.7193,64.7907,64.7193,64.7748,243061.0
2016-12-01 15:30:00,81.7,81.71,81.57,81.64,249619.0,64.7748,64.7827,64.6717,64.7272,249619.0
2016-12-01 15:35:00,81.63,81.73,81.62,81.69,452695.0,64.7193,64.7986,64.7114,64.7669,452695.0
2016-12-01 15:40:00,81.69,81.72,81.66,81.68,255327.0,64.7669,64.7907,64.7431,64.7589,255327.0
2016-12-01 15:45:00,81.68,81.71,81.65,81.67,250235.0,64.7589,64.7827,64.7352,64.751,250235.0
2016-12-01 15:50:00,81.68,81.82,81.67,81.77,522171.0,64.7589,64.8699,64.751,64.8303,522171.0
2016-12-01 15:55:00,81.77,81.91,81.77,81.81,667297.0,64.8303,64.9413,64.8303,64.862,667297.0
2016-12-02 09:30:00,81.8,81.82,81.17,81.17,710573.0,64.8541,64.8699,64.3546,64.3546,710573.0
2016-12-02 09:35:00,81.19,81.34,81.02,81.2,497308.0,64.3705,64.4894,64.2357,64.3784,497308.0
2016-12-02 09:40:00,81.22,81.51,81.04,81.42,359789.0,64.3942,64.6242,64.2515,64.5528,359789.0
2016-12-02 09:45:00,81.43,81.79,81.37,81.79,291192.0,64.5607,64.8462,64.5132,64.8462,291192.0
2016-12-02 09:50:00,81.79,81.83,81.47,81.52,272843.0,64.8462,64.8779,64.5924,64.6321,272843.0
2016-12-02 09:55:00,81.53,81.56,81.32,81.39,230176.0,64.64,64.6638,64.4735,64.529,230176.0
2016-12-02 10:00:00,81.39,81.45,81.29,81.34,311198.0,64.529,64.5766,64.4497,64.4894,311198.0
2016-12-02 10:05:00,81.34,81.56,81.28,81.31,275361.0,64.4894,64.6638,64.4418,64.4656,275361.0
2016-12-02 10:10:00,81.31,81.36,81.19,81.27,312590.0,64.4656,64.5052,64.3705,64.4339,312590.0
2016-12-02 10:15:00,81.28,81.39,81.23,81.34,174240.0,64.4418,64.529,64.4022,64.4894,174240.0
2016-12-02 10:20:00,81.33,81.41,81.12,81.19,585216.0,64.4815,64.5449,64.315,64.3705,585216.0
2016-12-02 10:25:00,81.18,81.38,81.11,81.37,387773.0,64.3625,64.5211,64.307,64.5132,387773.0
2016-12-02 10:30:00,81.37,81.52,81.31,81.4,262713.0,64.5132,64.6321,64.4656,64.5369,262713.0
2016-12-02 10:35:00,81.39,81.53,81.36,81.46,224745.0,64.529,64.64,64.5052,64.5845,224745.0
2016-12-02 10:40:00,81.46,81.51,81.39,81.5,85118.0,64.5845,64.6242,64.529,64.6162,85118.0
2016-12-02 10:45:00,81.5,81.55,81.4,81.44,155745.0,64.6162,64.6559,64.5369,64.5687,155745.0
2016-12-02 10:50:00,81.43,81.55,81.42,81.48,86465.0,64.5607,64.6559,64.5528,64.6004,86465.0
2016-12-02 10:55:00,81.48,81.56,81.45,81.45,121878.0,64.6004,64.6638,64.5766,64.5766,121878.0
2016-12-02 11:00:00,81.46,81.55,81.44,81.54,172420.0,64.5845,64.6559,64.5687,64.6479,172420.0
2016-12-02 11:05:00,81.54,81.55,81.46,81.48,142294.0,64.6479,64.6559,64.5845,64.6004,142294.0
2016-12-02 11:10:00,81.48,81.52,81.43,81.49,136291.0,64.6004,64.6321,64.5607,64.6083,136291.0
2016-12-02 11:15:00,81.48,81.49,81.34,81.4,207525.0,64.6004,64.6083,64.4894,64.5369,207525.0
2016-12-02 11:20:00,81.41,81.44,81.3,81.35,222005.0,64.5449,64.5687,64.4577,64.4973,222005.0
2016-12-02 11:25:00,81.36,81.4,81.3,81.37,89510.0,64.5052,64.5369,64.4577,64.5132,89510.0
2016-12-02 11:30:00,81.36,81.39,81.3,81.36,134902.0,64.5052,64.529,64.4577,64.5052,134902.0
2016-12-02 11:35:00,81.35,81.4,81.33,81.37,107563.0,64.4973,64.5369,64.4815,64.5132,107563.0
2016-12-02 11:40:00,81.38,81.38,81.33,81.34,85148.0,64.5211,64.5211,64.4815,64.4894,85148.0
2016-12-02 11:45:00,81.34,81.35,81.23,81.25,157440.0,64.4894,64.4973,64.4022,64.418,157440.0
2016-12-02 11:50:00,81.25,81.3,81.16,81.27,122250.0,64.418,64.4577,64.3467,64.4339,122250.0
2016-12-02 11:55:00,81.27,81.29,81.19,81.2,64609.0,64.4339,64.4497,64.3705,64.3784,64609.0
2016-12-02 12:00:00,81.2,81.21,81.11,81.13,93801.0,64.3784,64.3863,64.307,64.3229,93801.0
2016-12-02 12:05:00,81.13,81.14,80.98,81.03,176158.0,64.3229,64.3308,64.204,64.2436,176158.0
2016-12-02 12:10:00,81.03,81.1,80.97,81.09,113086.0,64.2436,64.2991,64.196,64.2912,113086.0
2016-12-02 12:15:00,81.09,81.13,81.04,81.11,103622.0,64.2912,64.3229,64.2515,64.307,103622.0
2016-12-02 12:20:00,81.11,81.2,81.09,81.13,107998.0,64.307,64.3784,64.2912,64.3229,107998.0
2016-12-02 12:25:00,81.13,81.18,81.11,81.14,92229.0,64.3229,64.3625,64.307,64.3308,92229.0
2016-12-02 12:30:00,81.13,81.13,81.02,81.05,146440.0,64.3229,64.3229,64.2357,64.2595,146440.0
2016-12-02 12:35:00,81.05,81.05,80.9,80.97,122146.0,64.2595,64.2595,64.1405,64.196,122146.0
2016-12-02 12:40:00,80.96,81.05,80.93,81.02,81256.0,64.1881,64.2595,64.1643,64.2357,81256.0
2016-12-02 12:45:00,81.03,81.18,81.01,81.17,111775.0,64.2436,64.3625,64.2277,64.3546,111775.0
2016-12-02 12:50:00,81.17,81.33,81.16,81.32,199630.0,64.3546,64.4815,64.3467,64.4735,199630.0
2016-12-02 12:55:00,81.33,81.37,81.28,81.28,108202.0,64.4815,64.5132,64.4418,64.4418,108202.0
2016-12-02 13:00:00,81.27,81.3,81.24,81.25,80532.0,64.4339,64.4577,64.4101,64.418,80532.0
2016-12-02 13:05:00,81.25,81.27,81.11,81.15,114848.0,64.418,64.4339,64.307,64.3387,114848.0
2016-12-02 13:10:00,81.14,81.21,81.04,81.06,112325.0,64.3308,64.3863,64.2515,64.2674,112325.0
2016-12-02 13:15:00,81.06,81.17,81.06,81.16,60252.0,64.2674,64.3546,64.2674,64.3467,60252.0
2016-12-02 13:20:00,81.16,81.2,81.12,81.15,61401.0,64.3467,64.3784,64.315,64.3387,61401.0
2016-12-02 13:25:00,81.14,81.18,81.07,81.07,65461.0,64.3308,64.3625,64.2753,64.2753,65461.0
2016-12-02 13:30:00,81.07,81.2,81.06,81.16,58147.0,64.2753,64.3784,64.2674,64.3467,58147.0
2016-12-02 13:35:00,81.17,81.2,81.14,81.14,61105.0,64.3546,64.3784,64.3308,64.3308,61105.0
2016-12-02 13:40:00,81.15,81.21,81.14,81.21,41410.0,64.3387,64.3863,64.3308,64.3863,41410.0
2016-12-02 13:45:00,81.2,81.22,81.16,81.16,50893.0,64.3784,64.3942,64.3467,64.3467,50893.0
2016-12-02 13:50:00,81.17,81.19,81.12,81.14,58471.0,64.3546,64.3705,64.315,64.3308,58471.0
2016-12-02 13:55:00,81.15,81.16,81.1,81.13,53617.0,64.3387,64.3467,64.2991,64.3229,53617.0
2016-12-02 14:00:00,81.13,81.17,81.08,81.14,58304.0,64.3229,64.3546,64.2832,64.3308,58304.0
2016-12-02 14:05:00,81.15,81.19,81.12,81.18,83504.0,64.3387,64.3705,64.315,64.3625,83504.0
2016-12-02 14:10:00,81.18,81.22,81.15,81.19,56737.0,64.3625,64.3942,64.3387,64.3705,56737.0
2016-12-02 14:15:00,81.2,81.28,81.19,81.26,85465.0,64.3784,64.4418,64.3705,64.426,85465.0
2016-12-02 14:20:00,81.26,81.32,81.25,81.31,101816.0,64.426,64.4735,64.418,64.4656,101816.0
2016-12-02 14:25:00,81.31,81.32,81.27,81.29,91276.0,64.4656,64.4735,64.4339,64.4497,91276.0
2016-12-02 14:30:00,81.29,81.34,81.27,81.33,99593.0,64.4497,64.4894,64.4339,64.4815,99593.0
2016-12-02 14:35:00,81.32,81.36,81.3,81.31,82584.0,64.4735,64.5052,64.4577,64.4656,82584.0
2016-12-02 14:40:00,81.32,81.38,81.3,81.37,134316.0,64.4735,64.5211,64.4577,64.5132,134316.0
2016-12-02 14:45:00,81.37,81.53,81.37,81.52,295491.0,64.5132,64.64,64.5132,64.6321,295491.0
2016-12-02 14:50:00,81.52,81.52,81.41,81.41,134641.0,64.6321,64.6321,64.5449,64.5449,134641.0
2016-12-02 14:55:00,81.41,81.45,81.4,81.42,97511.0,64.5449,64.5766,64.5369,64.5528,97511.0
2016-12-02 15:00:00,81.42,81.43,81.38,81.39,114994.0,64.5528,64.5607,64.5211,64.529,114994.0
2016-12-02 15:05:00,81.4,81.42,81.35,81.38,150629.0,64.5369,64.5528,64.4973,64.5211,150629.0
2016-12-02 15:10:00,81.37,81.45,81.35,81.38,175029.0,64.5132,64.5766,64.4973,64.5211,175029.0
2016-12-02 15:15:00,81.38,81.39,81.34,81.36,108054.0,64.5211,64.529,64.4894,64.5052,108054.0
2016-12-02 15:20:00,81.35,81.46,81.34,81.45,153845.0,64.4973,64.5845,64.4894,64.5766,153845.0
2016-12-02 15:25:00,81.46,81.51,81.43,81.5,186121.0,64.5845,64.6242,64.5607,64.6162,186121.0
2016-12-02 15:30:00,81.5,81.57,81.48,81.49,279805.0,64.6162,64.6717,64.6004,64.6083,279805.0
2016-12-02 15:35:00,81.49,81.5,81.44,81.47,194136.0,64.6083,64.6162,64.5687,64.5924,194136.0
2016-12-02 15:40:00,81.47,81.47,81.41,81.41,156650.0,64.5924,64.5924,64.5449,64.5449,156650.0
2016-12-02 15:45:00,81.42,81.55,81.42,81.48,439489.0,64.5528,64.6559,64.5528,64.6004,439489.0
2016-12-02 15:50:00,81.47,81.51,81.41,81.44,306373.0,64.5924,64.6242,64.5449,64.5687,306373.0
2016-12-02 15:55:00,81.44,81.61,81.36,81.59,974510.0,64.5687,64.7034,64.5052,64.6876,974510.0
2016-12-05 09:30:00,82.3,82.8,82.29,82.77,716284.0,65.2505,65.6469,65.2426,65.6231,716284.0
2016-12-05 09:35:00,82.78,82.88,82.65,82.77,438077.0,65.6311,65.7103,65.528,65.6231,438077.0
2016-12-05 09:40:00,82.77,82.9,82.74,82.9,321326.0,65.6231,65.7262,65.5994,65.7262,321326.0
2016-12-05 09:45:00,82.9,83.06,82.81,83.01,404173.0,65.7262,65.8531,65.6548,65.8134,404173.0
2016-12-05 09:50:00,83.02,83.08,82.88,82.92,261661.0,65.8213,65.8689,65.7103,65.7421,261661.0
2016-12-05 09:55:00,82.93,83.1,82.9,83.08,193205.0,65.75,65.8848,65.7262,65.8689,193205.0
2016-12-05 10:00:00,83.09,83.26,83.06,83.1,352559.0,65.8768,66.0116,65.8531,65.8848,352559.0
2016-12-05 10:05:00,83.1,83.26,83.03,83.03,281351.0,65.8848,66.0116,65.8293,65.8293,281351.0
2016-12-05 10:10:00,83.02,83.11,82.99,83.06,229418.0,65.8213,65.8927,65.7976,65.8531,229418.0
2016-12-05 10:15:00,83.05,83.05,82.93,82.97,210213.0,65.8451,65.8451,65.75,65.7817,210213.0
2016-12-05 10:20:00,82.97,83.0,82.84,82.87,200873.0,65.7817,65.8055,65.6786,65.7024,200873.0
2016-12-05 10:25:00,82.88,83.03,82.86,82.97,237810.0,65.7103,65.8293,65.6945,65.7817,237810.0
2016-12-05 10:30:00,82.97,83.04,82.94,83.0,168446.0,65.7817,65.8372,65.7579,65.8055,168446.0
2016-12-05 10:35:00,83.0,83.02,82.83,82.83,167752.0,65.8055,65.8213,65.6707,65.6707,167752.0
2016-12-05 10:40:00,82.83,82.92,82.78,82.79,460803.0,65.6707,65.7421,65.6311,65.639,460803.0
2016-12-05 10:45:00,82.8,82.84,82.75,82.76,206467.0,65.6469,65.6786,65.6073,65.6152,206467.0
2016-12-05 10:50:00,82.75,82.86,82.71,82.83,208966.0,65.6073,65.6945,65.5756,65.6707,208966.0
2016-12-05 10:55:00,82.83,82.87,82.76,82.85,179817.0,65.6707,65.7024,65.6152,65.6866,179817.0
2016-12-05 11:00:00,82.85,82.98,82.83,82.91,182360.0,65.6866,65.7896,65.6707,65.7341,182360.0
2016-12-05 11:05:00,82.9,82.91,82.78,82.78,157858.0,65.7262,65.7341,65.6311,65.6311,157858.0
2016-12-05 11:10:00,82.79,82.83,82.78,82.81,117319.0,65.639,65.6707,65.6311,65.6548,117319.0
2016-12-05 11:15:00,82.82,82.89,82.81,82.89,121043.0,65.6628,65.7183,65.6548,65.7183,121043.0
2016-12-05 11:20:00,82.88,82.92,82.87,82.9,146790.0,65.7103,65.7421,65.7024,65.7262,146790.0
2016-12-05 11:25:00,82.9,82.91,82.83,82.9,133930.0,65.7262,65.7341,65.6707,65.7262,133930.0
2016-12-05 11:30:00,82.9,82.93,82.87,82.89,102009.0,65.7262,65.75,65.7024,65.7183,102009.0
2016-12-05 11:35:00,82.9,82.93,82.85,82.89,103450.0,65.7262,65.75,65.6866,65.7183,103450.0
2016-12-05 11:40:00,82.89,83.05,82.88,83.04,152708.0,65.7183,65.8451,65.7103,65.8372,152708.0
2016-12-05 11:45:00,83.05,83.14,83.0,83.13,180328.0,65.8451,65.9165,65.8055,65.9086,180328.0
2016-12-05 11:50:00,83.13,83.15,82.86,82.89,223873.0,65.9086,65.9244,65.6945,65.7183,223873.0
2016-12-05 11:55:00,82.89,82.98,82.81,82.93,265489.0,65.7183,65.7896,65.6548,65.75,265489.0
2016-12-05 12:00:00,82.92,82.97,82.88,82.91,103604.0,65.7421,65.7817,65.7103,65.7341,103604.0
2016-12-05 12:05:00,82.92,82.93,82.79,82.81,120161.0,65.7421,65.75,65.639,65.6548,120161.0
2016-12-05 12:10:00,82.8,82.87,82.8,82.87,84189.0,65.6469,65.7024,65.6469,65.7024,84189.0
2016-12-05 12:15:00,82.87,82.91,82.86,82.87,86412.0,65.7024,65.7341,65.6945,65.7024,86412.0
2016-12-05 12:20:00,82.87,82.92,82.84,82.89,105357.0,65.7024,65.7421,65.6786,65.7183,105357.0
2016-12-05 12:25:00,82.89,82.94,82.83,82.93,100536.0,65.7183,65.7579,65.6707,65.75,100536.0
2016-12-05 12:30:00,82.92,82.92,82.71,82.75,264923.0,65.7421,65.7421,65.5756,65.6073,264923.0
2016-12-05 12:35:00,82.74,82.75,82.51,82.64,274894.0,65.5994,65.6073,65.417,65.5201,274894.0
2016-12-05 12:40:00,82.64,82.76,82.64,82.75,134354.0,65.5201,65.6152,65.5201,65.6073,134354.0
2016-12-05 12:45:00,82.76,82.82,82.65,82.74,211517.0,65.6152,65.6628,65.528,65.5994,211517.0
2016-12-05 12:50:00,82.75,82.78,82.64,82.64,122625.0,65.6073,65.6311,65.5201,65.5201,122625.0
2016-12-05 12:55:00,82.64,82.72,82.64,82.69,109942.0,65.5201,65.5835,65.5201,65.5597,109942.0
2016-12-05 13:00:00,82.69,82.78,82.68,82.76,118324.0,65.5597,65.6311,65.5518,65.6152,118324.0
2016-12-05 13:05:00,82.75,82.82,82.73,82.8,108709.0,65.6073,65.6628,65.5914,65.6469,108709.0
2016-12-05 13:10:00,82.8,82.82,82.78,82.8,57669.0,65.6469,65.6628,65.6311,65.6469,57669.0
2016-12-05 13:15:00,82.8,82.85,82.77,82.83,76382.0,65.6469,65.6866,65.6231,65.6707,76382.0
2016-12-05 13:20:00,82.84,82.9,82.81,82.87,97083.0,65.6786,65.7262,65.6548,65.7024,97083.0
2016-12-05 13:25:00,82.88,82.94,82.87,82.92,96772.0,65.7103,65.7579,65.7024,65.7421,96772.0
2016-12-05 13:30:00,82.91,82.92,82.83,82.84,81226.0,65.7341,65.7421,65.6707,65.6786,81226.0
2016-12-05 13:35:00,82.85,82.87,82.83,82.86,92356.0,65.6866,65.7024,65.6707,65.6945,92356.0
2016-12-05 13:40:00,82.86,82.92,82.86,82.88,72112.0,65.6945,65.7421,65.6945,65.7103,72112.0
2016-12-05 13:45:00,82.87,82.94,82.84,82.88,235397.0,65.7024,65.7579,65.6786,65.7103,235397.0
2016-12-05 13:50:00,82.88,83.03,82.87,82.98,223958.0,65.7103,65.8293,65.7024,65.7896,223958.0
2016-12-05 13:55:00,82.97,83.03,82.93,82.94,183211.0,65.7817,65.8293,65.75,65.7579,183211.0
2016-12-05 14:00:00,82.94,82.95,82.8,82.8,132248.0,65.7579,65.7658,65.6469,65.6469,132248.0
2016-12-05 14:05:00,82.8,82.85,82.79,82.84,220818.0,65.6469,65.6866,65.639,65.6786,220818.0
2016-12-05 14:10:00,82.84,82.94,82.84,82.9,165169.0,65.6786,65.7579,65.6786,65.7262,165169.0
2016-12-05 14:15:00,82.9,82.92,82.86,82.91,152992.0,65.7262,65.7421,65.6945,65.7341,152992.0
2016-12-05 14:20:00,82.91,82.94,82.86,82.89,146984.0,65.7341,65.7579,65.6945,65.7183,146984.0
2016-12-05 14:25:00,82.89,82.93,82.83,82.89,94620.0,65.7183,65.75,65.6707,65.7183,94620.0
2016-12-05 14:30:00,82.89,82.94,82.83,82.86,130766.0,65.7183,65.7579,65.6707,65.6945,130766.0
2016-12-05 14:35:00,82.86,82.89,82.81,82.87,91220.0,65.6945,65.7183,65.6548,65.7024,91220.0
2016-12-05 14:40:00,82.87,82.88,82.83,82.85,78591.0,65.7024,65.7103,65.6707,65.6866,78591.0
2016-12-05 14:45:00,82.85,82.87,82.8,82.86,78021.0,65.6866,65.7024,65.6469,65.6945,78021.0
2016-12-05 14:50:00,82.86,82.9,82.83,82.85,267150.0,65.6945,65.7262,65.6707,65.6866,267150.0
2016-12-05 14:55:00,82.85,82.89,82.84,82.89,101151.0,65.6866,65.7183,65.6786,65.7183,101151.0
2016-12-05 15:00:00,82.89,82.95,82.88,82.93,141251.0,65.7183,65.7658,65.7103,65.75,141251.0
2016-12-05 15:05:00,82.94,82.99,82.91,82.96,127256.0,65.7579,65.7976,65.7341,65.7738,127256.0
2016-12-05 15:10:00,82.96,83.1,82.95,83.1,180868.0,65.7738,65.8848,65.7658,65.8848,180868.0
2016-12-05 15:15:00,83.09,83.21,83.08,83.19,211910.0,65.8768,65.972,65.8689,65.9561,211910.0
2016-12-05 15:20:00,83.19,83.2,83.15,83.18,111982.0,65.9561,65.9641,65.9244,65.9482,111982.0
2016-12-05 15:25:00,83.17,83.18,83.09,83.13,142478.0,65.9403,65.9482,65.8768,65.9086,142478.0
2016-12-05 15:30:00,83.13,83.19,83.05,83.18,245867.0,65.9086,65.9561,65.8451,65.9482,245867.0
2016-12-05 15:35:00,83.19,83.19,83.03,83.04,198654.0,65.9561,65.9561,65.8293,65.8372,198654.0
2016-12-05 15:40:00,83.03,83.1,83.02,83.04,246085.0,65.8293,65.8848,65.8213,65.8372,246085.0
2016-12-05 15:45:00,83.04,83.05,82.98,82.98,212377.0,65.8372,65.8451,65.7896,65.7896,212377.0
2016-12-05 15:50:00,82.98,83.01,82.94,82.98,508557.0,65.7896,65.8134,65.7579,65.7896,508557.0
2016-12-05 15:55:00,82.97,83.29,82.96,83.26,1104424.0,65.7817,66.0354,65.7738,66.0116,1104424.0
2016-12-06 09:30:00,83.6,83.81,83.31,83.48,676898.0,66.2812,66.4477,66.0513,66.1861,676898.0
2016-12-06 09:35:00,83.48,83.53,82.68,82.76,479006.0,66.1861,66.2257,65.5518,65.6152,479006.0
2016-12-06 09:40:00,82.75,82.96,82.43,82.58,445663.0,65.6073,65.7738,65.3536,65.4725,445663.0
2016-12-06 09:45:00,82.57,82.96,82.56,82.9,262153.0,65.4646,65.7738,65.4566,65.7262,262153.0
2016-12-06 09:50:00,82.9,83.03,82.65,82.72,308320.0,65.7262,65.8293,65.528,65.5835,308320.0
2016-12-06 09:55:00,82.72,82.86,82.56,82.62,224428.0,65.5835,65.6945,65.4566,65.5042,224428.0
2016-12-06 10:00:00,82.63,82.76,82.51,82.6,368973.0,65.5121,65.6152,65.417,65.4884,368973.0
2016-12-06 10:05:00,82.61,82.79,82.53,82.74,231502.0,65.4963,65.639,65.4329,65.5994,231502.0
2016-12-06 10:10:00,82.74,82.8,82.59,82.62,212883.0,65.5994,65.6469,65.4804,65.5042,212883.0
2016-12-06 10:15:00,82.62,82.81,82.59,82.76,104352.0,65.5042,65.6548,65.4804,65.6152,104352.0
2016-12-06 10:20:00,82.76,82.88,82.76,82.87,154726.0,65.6152,65.7103,65.6152,65.7024,154726.0
2016-12-06 10:25:00,82.88,82.97,82.77,82.78,234932.0,65.7103,65.7817,65.6231,65.6311,234932.0
2016-12-06 10:30:00,82.78,82.97,82.78,82.89,146332.0,65.6311,65.7817,65.6311,65.7183,146332.0
2016-12-06 10:35:00,82.88,83.07,82.88,83.01,228401.0,65.7103,65.861,65.7103,65.8134,228401.0
2016-12-06 10:40:00,83.01,83.13,83.0,83.12,226282.0,65.8134,65.9086,65.8055,65.9006,226282.0
2016-12-06 10:45:00,83.11,83.14,83.0,83.0,150655.0,65.8927,65.9165,65.8055,65.8055,150655.0
2016-12-06 10:50:00,83.0,83.02,82.95,83.0,103514.0,65.8055,65.8213,65.7658,65.8055,103514.0
2016-12-06 10:55:00,83.0,83.05,82.91,82.95,174211.0,65.8055,65.8451,65.7341,65.7658,174211.0
2016-12-06 11:00:00,82.96,83.01,82.92,82.93,143209.0,65.7738,65.8134,65.7421,65.75,143209.0
2016-12-06 11:05:00,82.93,83.03,82.9,82.98,128001.0,65.75,65.8293,65.7262,65.7896,128001.0
2016-12-06 11:10:00,82.98,83.04,82.97,83.01,118371.0,65.7896,65.8372,65.7817,65.8134,118371.0
2016-12-06 11:15:00,83.01,83.06,83.0,83.04,100476.0,65.8134,65.8531,65.8055,65.8372,100476.0
2016-12-06 11:20:00,83.05,83.33,83.0,83.25,386520.0,65.8451,66.0671,65.8055,66.0037,386520.0
2016-12-06 11:25:00,83.24,83.29,83.18,83.19,93991.0,65.9958,66.0354,65.9482,65.9561,93991.0
2016-12-06 11:30:00,83.2,83.21,83.15,83.17,78948.0,65.9641,65.972,65.9244,65.9403,78948.0
2016-12-06 11:35:00,83.17,83.17,83.11,83.16,85631.0,65.9403,65.9403,65.8927,65.9323,85631.0
2016-12-06 11:40:00,83.16,83.23,83.12,83.2,88039.0,65.9323,65.9878,65.9006,65.9641,88039.0
2016-12-06 11:45:00,83.21,83.24,83.15,83.18,95824.0,65.972,65.9958,65.9244,65.9482,95824.0
2016-12-06 11:50:00,83.18,83.24,83.17,83.21,82876.0,65.9482,65.9958,65.9403,65.972,82876.0
2016-12-06 11:55:00,83.21,83.23,83.18,83.21,70039.0,65.972,65.9878,65.9482,65.972,70039.0
2016-12-06 12:00:00,83.21,83.3,83.19,83.28,130129.0,65.972,66.0433,65.9561,66.0275,130129.0
2016-12-06 12:05:00,83.28,83.37,83.25,83.36,149372.0,66.0275,66.0988,66.0037,66.0909,149372.0
2016-12-06 12:10:00,83.36,83.4,83.33,83.33,119363.0,66.0909,66.1226,66.0671,66.0671,119363.0
2016-12-06 12:15:00,83.34,83.41,83.31,83.4,94847.0,66.0751,66.1306,66.0513,66.1226,94847.0
2016-12-06 12:20:00,83.39,83.47,83.39,83.41,229678.0,66.1147,66.1781,66.1147,66.1306,229678.0
2016-12-06 12:25:00,83.41,83.52,83.4,83.52,135218.0,66.1306,66.2178,66.1226,66.2178,135218.0
2016-12-06 12:30:00,83.51,83.63,83.5,83.52,217519.0,66.2098,66.305,66.2019,66.2178,217519.0
2016-12-06 12:35:00,83.52,83.57,83.51,83.52,83165.0,66.2178,66.2574,66.2098,66.2178,83165.0
2016-12-06 12:40:00,83.52,83.56,83.48,83.5,96677.0,66.2178,66.2495,66.1861,66.2019,96677.0
2016-12-06 12:45:00,83.5,83.54,83.44,83.44,81417.0,66.2019,66.2336,66.1543,66.1543,81417.0
2016-12-06 12:50:00,83.44,83.45,83.37,83.39,85243.0,66.1543,66.1623,66.0988,66.1147,85243.0
2016-12-06 12:55:00,83.38,83.45,83.36,83.45,73381.0,66.1068,66.1623,66.0909,66.1623,73381.0
2016-12-06 13:00:00,83.45,83.5,83.44,83.49,51876.0,66.1623,66.2019,66.1543,66.194,51876.0
2016-12-06 13:05:00,83.5,83.5,83.42,83.43,65517.0,66.2019,66.2019,66.1385,66.1464,65517.0
2016-12-06 13:10:00,83.43,83.45,83.38,83.39,70916.0,66.1464,66.1623,66.1068,66.1147,70916.0
2016-12-06 13:15:00,83.38,83.39,83.26,83.27,132365.0,66.1068,66.1147,66.0116,66.0196,132365.0
2016-12-06 13:20:00,83.27,83.29,83.22,83.25,128210.0,66.0196,66.0354,65.9799,66.0037,128210.0
2016-12-06 13:25:00,83.25,83.35,83.25,83.34,181090.0,66.0037,66.083,66.0037,66.0751,181090.0
2016-12-06 13:30:00,83.33,83.33,83.29,83.3,75786.0,66.0671,66.0671,66.0354,66.0433,75786.0
2016-12-06 13:35:00,83.3,83.31,83.21,83.23,94197.0,66.0433,66.0513,65.972,65.9878,94197.0
2016-12-06 13:40:00,83.23,83.31,83.23,83.25,94036.0,65.9878,66.0513,65.9878,66.0037,94036.0
2016-12-06 13:45:00,83.25,83.26,83.17,83.21,127891.0,66.0037,66.0116,65.9403,65.972,127891.0
2016-12-06 13:50:00,83.2,83.24,83.17,83.21,85464.0,65.9641,65.9958,65.9403,65.972,85464.0
2016-12-06 13:55:00,83.21,83.24,83.16,83.19,141323.0,65.972,65.9958,65.9323,65.9561,141323.0
2016-12-06 14:00:00,83.2,83.31,83.19,83.26,94169.0,65.9641,66.0513,65.9561,66.0116,94169.0
2016-12-06 14:05:00,83.26,83.33,83.25,83.32,68510.0,66.0116,66.0671,66.0037,66.0592,68510.0
2016-12-06 14:10:00,83.32,83.34,83.29,83.33,52971.0,66.0592,66.0751,66.0354,66.0671,52971.0
2016-12-06 14:15:00,83.32,83.47,83.32,83.42,127505.0,66.0592,66.1781,66.0592,66.1385,127505.0
2016-12-06 14:20:00,83.41,83.5,83.4,83.5,154999.0,66.1306,66.2019,66.1226,66.2019,154999.0
2016-12-06 14:25:00,83.5,83.5,83.43,83.45,69943.0,66.2019,66.2019,66.1464,66.1623,69943.0
2016-12-06 14:30:00,83.46,83.5,83.43,83.48,125308.0,66.1702,66.2019,66.1464,66.1861,125308.0
2016-12-06 14:35:00,83.47,83.48,83.36,83.4,54328.0,66.1781,66.1861,66.0909,66.1226,54328.0
2016-12-06 14:40:00,83.4,83.42,83.32,83.33,94778.0,66.1226,66.1385,66.0592,66.0671,94778.0
2016-12-06 14:45:00,83.33,83.41,83.32,83.36,71078.0,66.0671,66.1306,66.0592,66.0909,71078.0
2016-12-06 14:50:00,83.37,83.4,83.35,83.4,71546.0,66.0988,66.1226,66.083,66.1226,71546.0
2016-12-06 14:55:00,83.4,83.48,83.39,83.45,66811.0,66.1226,66.1861,66.1147,66.1623,66811.0
2016-12-06 15:00:00,83.44,83.47,83.43,83.45,79754.0,66.1543,66.1781,66.1464,66.1623,79754.0
2016-12-06 15:05:00,83.44,83.48,83.43,83.45,58113.0,66.1543,66.1861,66.1464,66.1623,58113.0
2016-12-06 15:10:00,83.45,83.52,83.4,83.52,162920.0,66.1623,66.2178,66.1226,66.2178,162920.0
2016-12-06 15:15:00,83.51,83.56,83.51,83.56,118681.0,66.2098,66.2495,66.2098,66.2495,118681.0
2016-12-06 15:20:00,83.56,83.57,83.53,83.56,133679.0,66.2495,66.2574,66.2257,66.2495,133679.0
2016-12-06 15:25:00,83.56,83.56,83.48,83.5,161655.0,66.2495,66.2495,66.1861,66.2019,161655.0
2016-12-06 15:30:00,83.49,83.56,83.49,83.54,185687.0,66.194,66.2495,66.194,66.2336,185687.0
2016-12-06 15:35:00,83.54,83.55,83.47,83.53,122038.0,66.2336,66.2415,66.1781,66.2257,122038.0
2016-12-06 15:40:00,83.53,83.65,83.53,83.65,303391.0,66.2257,66.3208,66.2257,66.3208,303391.0
2016-12-06 15:45:00,83.65,83.75,83.64,83.69,373764.0,66.3208,66.4001,66.3129,66.3525,373764.0
2016-12-06 15:50:00,83.69,83.78,83.66,83.73,453076.0,66.3525,66.4239,66.3288,66.3843,453076.0
2016-12-06 15:55:00,83.73,83.77,83.65,83.71,817425.0,66.3843,66.416,66.3208,66.3684,817425.0
2016-12-07 09:30:00,83.55,83.84,83.25,83.64,511186.0,66.2415,66.4715,66.0037,66.3129,511186.0
2016-12-07 09:35:00,83.63,83.66,83.39,83.62,384031.0,66.305,66.3288,66.1147,66.297,384031.0
2016-12-07 09:40:00,83.62,83.67,83.38,83.48,250949.0,66.297,66.3367,66.1068,66.1861,250949.0
2016-12-07 09:45:00,83.48,83.55,83.25,83.38,209535.0,66.1861,66.2415,66.0037,66.1068,209535.0
2016-12-07 09:50:00,83.37,83.37,83.28,83.35,192470.0,66.0988,66.0988,66.0275,66.083,192470.0
2016-12-07 09:55:00,83.34,83.41,83.31,83.39,290126.0,66.0751,66.1306,66.0513,66.1147,290126.0
2016-12-07 10:00:00,83.4,83.6,83.39,83.49,291187.0,66.1226,66.2812,66.1147,66.194,291187.0
2016-12-07 10:05:00,83.49,83.78,83.49,83.78,195655.0,66.194,66.4239,66.194,66.4239,195655.0
2016-12-07 10:10:00,83.78,83.8,83.53,83.54,181695.0,66.4239,66.4398,66.2257,66.2336,181695.0
2016-12-07 10:15:00,83.53,83.65,83.51,83.54,177677.0,66.2257,66.3208,66.2098,66.2336,177677.0
2016-12-07 10:20:00,83.54,83.62,83.54,83.56,111559.0,66.2336,66.297,66.2336,66.2495,111559.0
2016-12-07 10:25:00,83.57,83.6,83.54,83.59,166851.0,66.2574,66.2812,66.2336,66.2733,166851.0
2016-12-07 10:30:00,83.59,83.67,83.58,83.6,118606.0,66.2733,66.3367,66.2653,66.2812,118606.0
2016-12-07 10:35:00,83.59,83.61,83.48,83.49,159051.0,66.2733,66.2891,66.1861,66.194,159051.0
2016-12-07 10:40:00,83.49,83.6,83.45,83.47,184311.0,66.194,66.2812,66.1623,66.1781,184311.0
2016-12-07 10:45:00,83.47,83.53,83.42,83.45,241443.0,66.1781,66.2257,66.1385,66.1623,241443.0
2016-12-07 10:50:00,83.45,83.46,83.35,83.37,110850.0,66.1623,66.1702,66.083,66.0988,110850.0
2016-12-07 10:55:00,83.38,83.45,83.33,83.38,124348.0,66.1068,66.1623,66.0671,66.1068,124348.0
2016-12-07 11:00:00,83.39,83.4,83.21,83.29,266282.0,66.1147,66.1226,65.972,66.0354,266282.0
2016-12-07 11:05:00,83.28,83.35,83.24,83.25,125173.0,66.0275,66.083,65.9958,66.0037,125173.0
2016-12-07 11:10:00,83.25,83.26,83.1,83.11,170790.0,66.0037,66.0116,65.8848,65.8927,170790.0
2016-12-07 11:15:00,83.11,83.15,83.01,83.01,260930.0,65.8927,65.9244,65.8134,65.8134,260930.0
2016-12-07 11:20:00,83.01,83.08,83.0,83.04,189661.0,65.8134,65.8689,65.8055,65.8372,189661.0
2016-12-07 11:25:00,83.05,83.16,83.04,83.07,150867.0,65.8451,65.9323,65.8372,65.861,150867.0
2016-12-07 11:30:00,83.06,83.11,83.04,83.09,169145.0,65.8531,65.8927,65.8372,65.8768,169145.0
2016-12-07 11:35:00,83.1,83.11,83.03,83.06,125769.0,65.8848,65.8927,65.8293,65.8531,125769.0
2016-12-07 11:40:00,83.05,83.05,82.92,82.92,155498.0,65.8451,65.8451,65.7421,65.7421,155498.0
2016-12-07 11:45:00,82.92,82.95,82.85,82.94,186943.0,65.7421,65.7658,65.6866,65.7579,186943.0
2016-12-07 11:50:00,82.94,83.03,82.93,83.0,107391.0,65.7579,65.8293,65.75,65.8055,107391.0
2016-12-07 11:55:00,83.0,83.1,82.98,83.08,141886.0,65.8055,65.8848,65.7896,65.8689,141886.0
2016-12-07 12:00:00,83.08,83.18,83.07,83.18,272438.0,65.8689,65.9482,65.861,65.9482,272438.0
2016-12-07 12:05:00,83.18,83.3,83.18,83.26,323991.0,65.9482,66.0433,65.9482,66.0116,323991.0
2016-12-07 12:10:00,83.26,83.37,83.23,83.31,192676.0,66.0116,66.0988,65.9878,66.0513,192676.0
2016-12-07 12:15:00,83.31,83.31,83.21,83.23,102197.0,66.0513,66.0513,65.972,65.9878,102197.0
2016-12-07 12:20:00,83.23,83.31,83.22,83.27,135151.0,65.9878,66.0513,65.9799,66.0196,135151.0
2016-12-07 12:25:00,83.28,83.29,83.21,83.21,66011.0,66.0275,66.0354,65.972,65.972,66011.0
2016-12-07 12:30:00,83.21,83.24,83.2,83.24,165368.0,65.972,65.9958,65.9641,65.9958,165368.0
2016-12-07 12:35:00,83.23,83.24,83.21,83.22,136345.0,65.9878,65.9958,65.972,65.9799,136345.0
2016-12-07 12:40:00,83.22,83.33,83.21,83.29,113056.0,65.9799,66.0671,65.972,66.0354,113056.0
2016-12-07 12:45:00,83.28,83.34,83.27,83.3,117277.0,66.0275,66.0751,66.0196,66.0433,117277.0
2016-12-07 12:50:00,83.3,83.3,83.25,83.3,61508.0,66.0433,66.0433,66.0037,66.0433,61508.0
2016-12-07 12:55:00,83.3,83.42,83.29,83.4,128891.0,66.0433,66.1385,66.0354,66.1226,128891.0
2016-12-07 13:00:00,83.4,83.47,83.37,83.42,99176.0,66.1226,66.1781,66.0988,66.1385,99176.0
2016-12-07 13:05:00,83.42,83.46,83.38,83.45,107669.0,66.1385,66.1702,66.1068,66.1623,107669.0
2016-12-07 13:10:00,83.45,83.46,83.4,83.41,77684.0,66.1623,66.1702,66.1226,66.1306,77684.0
2016-12-07 13:15:00,83.41,83.41,83.37,83.39,112605.0,66.1306,66.1306,66.0988,66.1147,112605.0
2016-12-07 13:20:00,83.4,83.53,83.39,83.5,435021.0,66.1226,66.2257,66.1147,66.2019,435021.0
2016-12-07 13:25:00,83.49,83.51,83.44,83.44,130380.0,66.194,66.2098,66.1543,66.1543,130380.0
2016-12-07 13:30:00,83.44,83.53,83.39,83.48,206700.0,66.1543,66.2257,66.1147,66.1861,206700.0
2016-12-07 13:35:00,83.48,83.55,83.48,83.5,131747.0,66.1861,66.2415,66.1861,66.2019,131747.0
2016-12-07 13:40:00,83.51,83.53,83.46,83.46,80741.0,66.2098,66.2257,66.1702,66.1702,80741.0
2016-12-07 13:45:00,83.47,83.49,83.4,83.48,167766.0,66.1781,66.194,66.1226,66.1861,167766.0
2016-12-07 13:50:00,83.47,83.67,83.47,83.66,208352.0,66.1781,66.3367,66.1781,66.3288,208352.0
2016-12-07 13:55:00,83.65,83.73,83.61,83.72,206572.0,66.3208,66.3843,66.2891,66.3763,206572.0
2016-12-07 14:00:00,83.72,83.73,83.65,83.66,175350.0,66.3763,66.3843,66.3208,66.3288,175350.0
2016-12-07 14:05:00,83.66,83.72,83.65,83.7,110778.0,66.3288,66.3763,66.3208,66.3605,110778.0
2016-12-07 14:10:00,83.7,83.72,83.62,83.63,149513.0,66.3605,66.3763,66.297,66.305,149513.0
2016-12-07 14:15:00,83.63,83.66,83.59,83.62,168044.0,66.305,66.3288,66.2733,66.297,168044.0
2016-12-07 14:20:00,83.62,83.64,83.55,83.57,119976.0,66.297,66.3129,66.2415,66.2574,119976.0
2016-12-07 14:25:00,83.56,83.57,83.46,83.5,201678.0,66.2495,66.2574,66.1702,66.2019,201678.0
2016-12-07 14:30:00,83.5,83.6,83.48,83.56,138664.0,66.2019,66.2812,66.1861,66.2495,138664.0
2016-12-07 14:35:00,83.56,83.58,83.49,83.52,143267.0,66.2495,66.2653,66.194,66.2178,143267.0
2016-12-07 14:40:00,83.53,83.53,83.43,83.46,209674.0,66.2257,66.2257,66.1464,66.1702,209674.0
2016-12-07 14:45:00,83.47,83.57,83.46,83.54,129566.0,66.1781,66.2574,66.1702,66.2336,129566.0
2016-12-07 14:50:00,83.55,83.61,83.5,83.5,129936.0,66.2415,66.2891,66.2019,66.2019,129936.0
2016-12-07 14:55:00,83.51,83.64,83.5,83.59,131823.0,66.2098,66.3129,66.2019,66.2733,131823.0
2016-12-07 15:00:00,83.59,83.6,83.52,83.54,119263.0,66.2733,66.2812,66.2178,66.2336,119263.0
2016-12-07 15:05:00,83.53,83.71,83.53,83.64,264814.0,66.2257,66.3684,66.2257,66.3129,264814.0
2016-12-07 15:10:00,83.64,83.66,83.59,83.6,134974.0,66.3129,66.3288,66.2733,66.2812,134974.0
2016-12-07 15:15:00,83.61,83.66,83.6,83.66,139224.0,66.2891,66.3288,66.2812,66.3288,139224.0
2016-12-07 15:20:00,83.65,83.69,83.57,83.59,240159.0,66.3208,66.3525,66.2574,66.2733,240159.0
2016-12-07 15:25:00,83.59,83.75,83.59,83.68,243756.0,66.2733,66.4001,66.2733,66.3446,243756.0
2016-12-07 15:30:00,83.69,83.93,83.66,83.89,301255.0,66.3525,66.5428,66.3288,66.5111,301255.0
2016-12-07 15:35:00,83.88,84.02,83.85,83.99,260760.0,66.5032,66.6142,66.4794,66.5904,260760.0
2016-12-07 15:40:00,83.99,84.02,83.9,84.0,213776.0,66.5904,66.6142,66.519,66.5983,213776.0
2016-12-07 15:45:00,84.0,84.02,83.75,83.81,340489.0,66.5983,66.6142,66.4001,66.4477,340489.0
2016-12-07 15:50:00,83.81,83.86,83.79,83.82,300758.0,66.4477,66.4873,66.4318,66.4556,300758.0
2016-12-07 15:55:00,83.81,84.09,83.81,84.06,1057886.0,66.4477,66.6697,66.4477,66.6459,1057886.0
2016-12-08 09:30:00,84.23,85.0,84.23,85.0,808634.0,66.7807,67.3912,66.7807,67.3912,808634.0
2016-12-08 09:35:00,85.0,85.12,84.84,85.08,404056.0,67.3912,67.4863,67.2643,67.4546,404056.0
2016-12-08 09:40:00,85.08,85.43,85.07,85.21,432077.0,67.4546,67.7321,67.4467,67.5577,432077.0
2016-12-08 09:45:00,85.21,85.23,84.76,84.9,540299.0,67.5577,67.5735,67.2009,67.3119,540299.0
2016-12-08 09:50:00,84.89,84.98,84.74,84.76,520361.0,67.304,67.3753,67.185,67.2009,520361.0
2016-12-08 09:55:00,84.76,84.84,84.59,84.67,287262.0,67.2009,67.2643,67.0661,67.1295,287262.0
2016-12-08 10:00:00,84.66,84.66,84.28,84.33,322827.0,67.1216,67.1216,66.8203,66.86,322827.0
2016-12-08 10:05:00,84.32,84.39,84.14,84.16,352229.0,66.852,66.9075,66.7093,66.7252,352229.0
2016-12-08 10:10:00,84.15,84.28,83.99,84.15,337076.0,66.7173,66.8203,66.5904,66.7173,337076.0
2016-12-08 10:15:00,84.15,84.2,83.94,84.06,450788.0,66.7173,66.7569,66.5508,66.6459,450788.0
2016-12-08 10:20:00,84.05,84.32,84.04,84.31,270045.0,66.638,66.852,66.63,66.8441,270045.0
2016-12-08 10:25:00,84.31,84.33,84.09,84.14,261362.0,66.8441,66.86,66.6697,66.7093,261362.0
2016-12-08 10:30:00,84.15,84.26,83.96,84.14,368234.0,66.7173,66.8045,66.5666,66.7093,368234.0
2016-12-08 10:35:00,84.14,84.27,84.13,84.26,298190.0,66.7093,66.8124,66.7014,66.8045,298190.0
2016-12-08 10:40:00,84.26,84.31,84.2,84.21,225351.0,66.8045,66.8441,66.7569,66.7648,225351.0
2016-12-08 10:45:00,84.21,84.22,84.04,84.17,155483.0,66.7648,66.7727,66.63,66.7331,155483.0
2016-12-08 10:50:00,84.16,84.21,84.13,84.18,169450.0,66.7252,66.7648,66.7014,66.741,169450.0
2016-12-08 10:55:00,84.19,84.25,84.09,84.23,306084.0,66.749,66.7965,66.6697,66.7807,306084.0
2016-12-08 11:00:00,84.23,84.32,84.2,84.31,223261.0,66.7807,66.852,66.7569,66.8441,223261.0
2016-12-08 11:05:00,84.3,84.39,84.28,84.33,153657.0,66.8362,66.9075,66.8203,66.86,153657.0
2016-12-08 11:10:00,84.32,84.4,84.3,84.34,90510.0,66.852,66.9155,66.8362,66.8679,90510.0
2016-12-08 11:15:00,84.35,84.35,84.21,84.31,111673.0,66.8758,66.8758,66.7648,66.8441,111673.0
2016-12-08 11:20:00,84.3,84.63,84.29,84.62,286453.0,66.8362,67.0978,66.8282,67.0899,286453.0
2016-12-08 11:25:00,84.62,84.65,84.57,84.62,140577.0,67.0899,67.1137,67.0502,67.0899,140577.0
2016-12-08 11:30:00,84.62,84.64,84.49,84.5,151837.0,67.0899,67.1057,66.9868,66.9947,151837.0
2016-12-08 11:35:00,84.51,84.56,84.44,84.56,134736.0,67.0027,67.0423,66.9472,67.0423,134736.0
2016-12-08 11:40:00,84.55,84.69,84.54,84.68,124416.0,67.0344,67.1454,67.0265,67.1375,124416.0
2016-12-08 11:45:00,84.69,84.74,84.67,84.73,131163.0,67.1454,67.185,67.1295,67.1771,131163.0
2016-12-08 11:50:00,84.74,84.79,84.7,84.7,137059.0,67.185,67.2247,67.1533,67.1533,137059.0
2016-12-08 11:55:00,84.7,84.75,84.62,84.72,132778.0,67.1533,67.193,67.0899,67.1692,132778.0
2016-12-08 12:00:00,84.71,84.8,84.7,84.78,116822.0,67.1612,67.2326,67.1533,67.2167,116822.0
2016-12-08 12:05:00,84.79,84.8,84.74,84.77,88782.0,67.2247,67.2326,67.185,67.2088,88782.0
2016-12-08 12:10:00,84.77,84.78,84.71,84.74,153472.0,67.2088,67.2167,67.1612,67.185,153472.0
2016-12-08 12:15:00,84.74,84.75,84.67,84.75,98325.0,67.185,67.193,67.1295,67.193,98325.0
2016-12-08 12:20:00,84.75,84.95,84.71,84.92,176776.0,67.193,67.3515,67.1612,67.3277,176776.0
2016-12-08 12:25:00,84.91,84.99,84.85,84.92,141710.0,67.3198,67.3832,67.2722,67.3277,141710.0
2016-12-08 12:30:00,84.91,85.01,84.91,85.0,128355.0,67.3198,67.3991,67.3198,67.3912,128355.0
2016-12-08 12:35:00,84.99,85.0,84.9,84.91,123897.0,67.3832,67.3912,67.3119,67.3198,123897.0
2016-12-08 12:40:00,84.91,84.92,84.83,84.9,125434.0,67.3198,67.3277,67.2564,67.3119,125434.0
2016-12-08 12:45:00,84.91,85.0,84.91,84.97,157977.0,67.3198,67.3912,67.3198,67.3674,157977.0
2016-12-08 12:50:00,84.98,85.0,84.89,84.89,127974.0,67.3753,67.3912,67.304,67.304,127974.0
2016-12-08 12:55:00,84.89,84.95,84.87,84.93,83804.0,67.304,67.3515,67.2881,67.3357,83804.0
2016-12-08 13:00:00,84.92,85.0,84.92,84.97,73450.0,67.3277,67.3912,67.3277,67.3674,73450.0
2016-12-08 13:05:00,84.98,84.99,84.96,84.97,75348.0,67.3753,67.3832,67.3594,67.3674,75348.0
2016-12-08 13:10:00,84.98,85.0,84.95,85.0,97660.0,67.3753,67.3912,67.3515,67.3912,97660.0
2016-12-08 13:15:00,85.0,85.03,84.98,85.0,208714.0,67.3912,67.4149,67.3753,67.3912,208714.0
2016-12-08 13:20:00,84.99,85.05,84.88,84.95,218801.0,67.3832,67.4308,67.296,67.3515,218801.0
2016-12-08 13:25:00,84.95,85.0,84.93,84.97,71814.0,67.3515,67.3912,67.3357,67.3674,71814.0
2016-12-08 13:30:00,84.96,85.0,84.94,84.99,72113.0,67.3594,67.3912,67.3436,67.3832,72113.0
2016-12-08 13:35:00,84.98,85.12,84.96,85.07,251279.0,67.3753,67.4863,67.3594,67.4467,251279.0
2016-12-08 13:40:00,85.06,85.22,85.02,85.21,133362.0,67.4387,67.5656,67.407,67.5577,133362.0
2016-12-08 13:45:00,85.2,85.27,85.18,85.27,123594.0,67.5497,67.6052,67.5339,67.6052,123594.0
2016-12-08 13:50:00,85.26,85.32,85.22,85.26,113155.0,67.5973,67.6449,67.5656,67.5973,113155.0
2016-12-08 13:55:00,85.25,85.45,85.24,85.43,161949.0,67.5894,67.7479,67.5814,67.7321,161949.0
2016-12-08 14:00:00,85.42,85.5,85.37,85.47,150662.0,67.7242,67.7876,67.6845,67.7638,150662.0
2016-12-08 14:05:00,85.47,85.49,85.32,85.33,218204.0,67.7638,67.7797,67.6449,67.6528,218204.0
2016-12-08 14:10:00,85.33,85.44,85.3,85.42,90141.0,67.6528,67.74,67.629,67.7242,90141.0
2016-12-08 14:15:00,85.42,85.43,85.25,85.26,173679.0,67.7242,67.7321,67.5894,67.5973,173679.0
2016-12-08 14:20:00,85.26,85.31,85.11,85.14,207376.0,67.5973,67.6369,67.4784,67.5022,207376.0
2016-12-08 14:25:00,85.14,85.15,85.03,85.07,272961.0,67.5022,67.5101,67.4149,67.4467,272961.0
2016-12-08 14:30:00,85.06,85.19,85.05,85.06,144712.0,67.4387,67.5418,67.4308,67.4387,144712.0
2016-12-08 14:35:00,85.06,85.07,84.85,84.87,231381.0,67.4387,67.4467,67.2722,67.2881,231381.0
2016-12-08 14:40:00,84.86,84.86,84.71,84.73,263019.0,67.2802,67.2802,67.1612,67.1771,263019.0
2016-12-08 14:45:00,84.75,84.82,84.65,84.8,267106.0,67.193,67.2485,67.1137,67.2326,267106.0
2016-12-08 14:50:00,84.8,84.86,84.75,84.85,184572.0,67.2326,67.2802,67.193,67.2722,184572.0
2016-12-08 14:55:00,84.85,84.99,84.84,84.99,180216.0,67.2722,67.3832,67.2643,67.3832,180216.0
2016-12-08 15:00:00,84.99,85.04,84.96,84.97,314510.0,67.3832,67.4229,67.3594,67.3674,314510.0
2016-12-08 15:05:00,84.97,85.05,84.91,85.05,251309.0,67.3674,67.4308,67.3198,67.4308,251309.0
2016-12-08 15:10:00,85.05,85.08,85.0,85.02,230170.0,67.4308,67.4546,67.3912,67.407,230170.0
2016-12-08 15:15:00,85.02,85.07,85.0,85.06,159700.0,67.407,67.4467,67.3912,67.4387,159700.0
2016-12-08 15:20:00,85.05,85.15,84.95,85.15,295581.0,67.4308,67.5101,67.3515,67.5101,295581.0
2016-12-08 15:25:00,85.15,85.31,85.11,85.14,353493.0,67.5101,67.6369,67.4784,67.5022,353493.0
2016-12-08 15:30:00,85.15,85.17,85.04,85.05,194773.0,67.5101,67.5259,67.4229,67.4308,194773.0
2016-12-08 15:35:00,85.04,85.28,85.02,85.27,374704.0,67.4229,67.6132,67.407,67.6052,374704.0
2016-12-08 15:40:00,85.26,85.36,85.26,85.27,417912.0,67.5973,67.6766,67.5973,67.6052,417912.0
2016-12-08 15:45:00,85.26,85.27,85.18,85.22,340088.0,67.5973,67.6052,67.5339,67.5656,340088.0
2016-12-08 15:50:00,85.22,85.26,85.13,85.14,405084.0,67.5656,67.5973,67.4942,67.5022,405084.0
2016-12-08 15:55:00,85.14,85.16,84.97,85.12,738889.0,67.5022,67.518,67.3674,67.4863,738889.0
2016-12-09 09:30:00,85.02,85.02,84.56,84.64,613184.0,67.407,67.407,67.0423,67.1057,613184.0
2016-12-09 09:35:00,84.65,84.73,84.45,84.63,286543.0,67.1137,67.1771,66.9551,67.0978,286543.0
2016-12-09 09:40:00,84.63,84.64,84.4,84.42,241401.0,67.0978,67.1057,66.9155,66.9313,241401.0
2016-12-09 09:45:00,84.43,84.64,84.42,84.55,276887.0,66.9392,67.1057,66.9313,67.0344,276887.0
2016-12-09 09:50:00,84.55,84.73,84.53,84.66,314732.0,67.0344,67.1771,67.0185,67.1216,314732.0
2016-12-09 09:55:00,84.65,84.66,84.26,84.33,287620.0,67.1137,67.1216,66.8045,66.86,287620.0
2016-12-09 10:00:00,84.33,84.43,84.14,84.19,253484.0,66.86,66.9392,66.7093,66.749,253484.0
2016-12-09 10:05:00,84.19,84.35,84.17,84.29,245202.0,66.749,66.8758,66.7331,66.8282,245202.0
2016-12-09 10:10:00,84.29,84.42,84.22,84.4,223631.0,66.8282,66.9313,66.7727,66.9155,223631.0
2016-12-09 10:15:00,84.4,84.42,84.29,84.41,159925.0,66.9155,66.9313,66.8282,66.9234,159925.0
2016-12-09 10:20:00,84.41,84.53,84.39,84.44,220557.0,66.9234,67.0185,66.9075,66.9472,220557.0
2016-12-09 10:25:00,84.45,84.65,84.44,84.63,302815.0,66.9551,67.1137,66.9472,67.0978,302815.0
2016-12-09 10:30:00,84.64,84.86,84.63,84.84,228297.0,67.1057,67.2802,67.0978,67.2643,228297.0
2016-12-09 10:35:00,84.83,84.84,84.75,84.78,123147.0,67.2564,67.2643,67.193,67.2167,123147.0
2016-12-09 10:40:00,84.78,84.92,84.74,84.92,168872.0,67.2167,67.3277,67.185,67.3277,168872.0
2016-12-09 10:45:00,84.91,84.98,84.87,84.96,145907.0,67.3198,67.3753,67.2881,67.3594,145907.0
2016-12-09 10:50:00,84.95,85.04,84.91,84.92,188670.0,67.3515,67.4229,67.3198,67.3277,188670.0
2016-12-09 10:55:00,84.92,84.92,84.82,84.87,175325.0,67.3277,67.3277,67.2485,67.2881,175325.0
2016-12-09 11:00:00,84.87,84.88,84.76,84.8,96158.0,67.2881,67.296,67.2009,67.2326,96158.0
2016-12-09 11:05:00,84.79,84.82,84.66,84.73,148806.0,67.2247,67.2485,67.1216,67.1771,148806.0
2016-12-09 11:10:00,84.73,84.81,84.7,84.7,105716.0,67.1771,67.2405,67.1533,67.1533,105716.0
2016-12-09 11:15:00,84.7,84.76,84.68,84.69,135071.0,67.1533,67.2009,67.1375,67.1454,135071.0
2016-12-09 11:20:00,84.69,84.72,84.58,84.58,105595.0,67.1454,67.1692,67.0582,67.0582,105595.0
2016-12-09 11:25:00,84.58,84.6,84.47,84.51,161780.0,67.0582,67.074,66.971,67.0027,161780.0
2016-12-09 11:30:00,84.52,84.55,84.46,84.53,121831.0,67.0106,67.0344,66.963,67.0185,121831.0
2016-12-09 11:35:00,84.53,84.71,84.53,84.68,163922.0,67.0185,67.1612,67.0185,67.1375,163922.0
2016-12-09 11:40:00,84.68,84.73,84.58,84.59,99850.0,67.1375,67.1771,67.0582,67.0661,99850.0
2016-12-09 11:45:00,84.6,84.69,84.59,84.68,166004.0,67.074,67.1454,67.0661,67.1375,166004.0
2016-12-09 11:50:00,84.67,84.77,84.66,84.73,113509.0,67.1295,67.2088,67.1216,67.1771,113509.0
2016-12-09 11:55:00,84.73,84.77,84.64,84.66,127382.0,67.1771,67.2088,67.1057,67.1216,127382.0
2016-12-09 12:00:00,84.66,84.71,84.65,84.68,95034.0,67.1216,67.1612,67.1137,67.1375,95034.0
2016-12-09 12:05:00,84.68,84.72,84.65,84.69,87737.0,67.1375,67.1692,67.1137,67.1454,87737.0
2016-12-09 12:10:00,84.7,84.72,84.62,84.65,79802.0,67.1533,67.1692,67.0899,67.1137,79802.0
2016-12-09 12:15:00,84.65,84.65,84.56,84.6,218222.0,67.1137,67.1137,67.0423,67.074,218222.0
2016-12-09 12:20:00,84.61,84.63,84.55,84.58,86863.0,67.082,67.0978,67.0344,67.0582,86863.0
2016-12-09 12:25:00,84.58,84.65,84.55,84.65,82605.0,67.0582,67.1137,67.0344,67.1137,82605.0
2016-12-09 12:30:00,84.65,84.69,84.61,84.67,91501.0,67.1137,67.1454,67.082,67.1295,91501.0
2016-12-09 12:35:00,84.68,84.7,84.61,84.66,155969.0,67.1375,67.1533,67.082,67.1216,155969.0
2016-12-09 12:40:00,84.66,84.67,84.62,84.65,87755.0,67.1216,67.1295,67.0899,67.1137,87755.0
2016-12-09 12:45:00,84.64,84.67,84.64,84.65,84112.0,67.1057,67.1295,67.1057,67.1137,84112.0
2016-12-09 12:50:00,84.66,84.7,84.63,84.7,152580.0,67.1216,67.1533,67.0978,67.1533,152580.0
2016-12-09 12:55:00,84.7,84.71,84.64,84.65,69763.0,67.1533,67.1612,67.1057,67.1137,69763.0
2016-12-09 13:00:00,84.65,84.66,84.6,84.61,56280.0,67.1137,67.1216,67.074,67.082,56280.0
2016-12-09 13:05:00,84.61,84.63,84.55,84.62,120908.0,67.082,67.0978,67.0344,67.0899,120908.0
2016-12-09 13:10:00,84.61,84.63,84.59,84.6,97101.0,67.082,67.0978,67.0661,67.074,97101.0
2016-12-09 13:15:00,84.6,84.68,84.6,84.67,99425.0,67.074,67.1375,67.074,67.1295,99425.0
2016-12-09 13:20:00,84.67,84.78,84.66,84.77,94406.0,67.1295,67.2167,67.1216,67.2088,94406.0
2016-12-09 13:25:00,84.77,84.78,84.68,84.7,65884.0,67.2088,67.2167,67.1375,67.1533,65884.0
2016-12-09 13:30:00,84.7,84.71,84.64,84.64,82815.0,67.1533,67.1612,67.1057,67.1057,82815.0
2016-12-09 13:35:00,84.64,84.71,84.62,84.7,67656.0,67.1057,67.1612,67.0899,67.1533,67656.0
2016-12-09 13:40:00,84.7,84.74,84.68,84.71,49438.0,67.1533,67.185,67.1375,67.1612,49438.0
2016-12-09 13:45:00,84.71,84.74,84.7,84.71,51118.0,67.1612,67.185,67.1533,67.1612,51118.0
2016-12-09 13:50:00,84.72,84.85,84.7,84.84,93604.0,67.1692,67.2722,67.1533,67.2643,93604.0
2016-12-09 13:55:00,84.84,84.9,84.84,84.89,134088.0,67.2643,67.3119,67.2643,67.304,134088.0
2016-12-09 14:00:00,84.9,85.0,84.89,84.99,134347.0,67.3119,67.3912,67.304,67.3832,134347.0
2016-12-09 14:05:00,85.0,85.0,84.94,84.95,102153.0,67.3912,67.3912,67.3436,67.3515,102153.0
2016-12-09 14:10:00,84.95,84.99,84.91,84.99,80714.0,67.3515,67.3832,67.3198,67.3832,80714.0
2016-12-09 14:15:00,85.0,85.02,84.97,84.99,93034.0,67.3912,67.407,67.3674,67.3832,93034.0
2016-12-09 14:20:00,84.99,85.0,84.95,84.98,76020.0,67.3832,67.3912,67.3515,67.3753,76020.0
2016-12-09 14:25:00,84.98,85.04,84.98,84.99,100257.0,67.3753,67.4229,67.3753,67.3832,100257.0
2016-12-09 14:30:00,84.98,85.14,84.98,85.12,148042.0,67.3753,67.5022,67.3753,67.4863,148042.0
2016-12-09 14:35:00,85.12,85.13,85.06,85.08,90124.0,67.4863,67.4942,67.4387,67.4546,90124.0
2016-12-09 14:40:00,85.08,85.15,85.07,85.11,71548.0,67.4546,67.5101,67.4467,67.4784,71548.0
2016-12-09 14:45:00,85.12,85.17,85.1,85.13,92192.0,67.4863,67.5259,67.4704,67.4942,92192.0
2016-12-09 14:50:00,85.13,85.23,85.11,85.21,101871.0,67.4942,67.5735,67.4784,67.5577,101871.0
2016-12-09 14:55:00,85.2,85.22,85.15,85.17,113761.0,67.5497,67.5656,67.5101,67.5259,113761.0
2016-12-09 15:00:00,85.16,85.18,85.11,85.13,137912.0,67.518,67.5339,67.4784,67.4942,137912.0
2016-12-09 15:05:00,85.14,85.26,85.13,85.23,148639.0,67.5022,67.5973,67.4942,67.5735,148639.0
2016-12-09 15:10:00,85.23,85.34,85.22,85.31,139771.0,67.5735,67.6607,67.5656,67.6369,139771.0
2016-12-09 15:15:00,85.32,85.41,85.31,85.39,192104.0,67.6449,67.7162,67.6369,67.7004,192104.0
2016-12-09 15:20:00,85.38,85.4,85.32,85.34,160131.0,67.6924,67.7083,67.6449,67.6607,160131.0
2016-12-09 15:25:00,85.34,85.35,85.3,85.31,153291.0,67.6607,67.6687,67.629,67.6369,153291.0
2016-12-09 15:30:00,85.32,85.39,85.3,85.31,214196.0,67.6449,67.7004,67.629,67.6369,214196.0
2016-12-09 15:35:00,85.31,85.32,85.24,85.24,171927.0,67.6369,67.6449,67.5814,67.5814,171927.0
2016-12-09 15:40:00,85.25,85.26,85.21,85.24,160737.0,67.5894,67.5973,67.5577,67.5814,160737.0
2016-12-09 15:45:00,85.23,85.28,85.23,85.25,203871.0,67.5735,67.6132,67.5735,67.5894,203871.0
2016-12-09 15:50:00,85.25,85.42,85.24,85.41,422708.0,67.5894,67.7242,67.5814,67.7162,422708.0
2016-12-09 15:55:00,85.41,85.5,85.34,85.49,468559.0,67.7162,67.7876,67.6607,67.7797,468559.0
2016-12-12 09:30:00,85.36,85.68,85.32,85.43,594379.0,67.6766,67.9303,67.6449,67.7321,594379.0
2016-12-12 09:35:00,85.44,85.77,85.44,85.74,354216.0,67.74,68.0016,67.74,67.9779,354216.0
2016-12-12 09:40:00,85.74,85.79,85.5,85.52,276833.0,67.9779,68.0175,67.7876,67.8034,276833.0
2016-12-12 09:45:00,85.52,85.63,85.39,85.56,259569.0,67.8034,67.8907,67.7004,67.8352,259569.0
2016-12-12 09:50:00,85.56,85.63,85.28,85.37,215236.0,67.8352,67.8907,67.6132,67.6845,215236.0
2016-12-12 09:55:00,85.36,85.63,85.34,85.61,168511.0,67.6766,67.8907,67.6607,67.8748,168511.0
2016-12-12 10:00:00,85.61,85.72,85.51,85.69,198971.0,67.8748,67.962,67.7955,67.9382,198971.0
2016-12-12 10:05:00,85.69,85.69,85.39,85.43,193949.0,67.9382,67.9382,67.7004,67.7321,193949.0
2016-12-12 10:10:00,85.43,85.44,85.31,85.31,216798.0,67.7321,67.74,67.6369,67.6369,216798.0
2016-12-12 10:15:00,85.32,85.33,85.11,85.16,194912.0,67.6449,67.6528,67.4784,67.518,194912.0
2016-12-12 10:20:00,85.16,85.18,85.06,85.07,233700.0,67.518,67.5339,67.4387,67.4467,233700.0
2016-12-12 10:25:00,85.08,85.09,84.82,84.86,405279.0,67.4546,67.4625,67.2485,67.2802,405279.0
2016-12-12 10:30:00,84.86,84.96,84.78,84.95,313805.0,67.2802,67.3594,67.2167,67.3515,313805.0
2016-12-12 10:35:00,84.94,85.1,84.94,85.09,131024.0,67.3436,67.4704,67.3436,67.4625,131024.0
2016-12-12 10:40:00,85.09,85.13,84.98,84.99,239467.0,67.4625,67.4942,67.3753,67.3832,239467.0
2016-12-12 10:45:00,84.98,85.02,84.85,84.86,101505.0,67.3753,67.407,67.2722,67.2802,101505.0
2016-12-12 10:50:00,84.86,84.89,84.79,84.82,124317.0,67.2802,67.304,67.2247,67.2485,124317.0
2016-12-12 10:55:00,84.82,85.13,84.82,85.12,206204.0,67.2485,67.4942,67.2485,67.4863,206204.0
2016-12-12 11:00:00,85.12,85.12,85.01,85.01,54657.0,67.4863,67.4863,67.3991,67.3991,54657.0
2016-12-12 11:05:00,85.02,85.1,85.0,85.07,68149.0,67.407,67.4704,67.3912,67.4467,68149.0
2016-12-12 11:10:00,85.07,85.2,85.04,85.13,73403.0,67.4467,67.5497,67.4229,67.4942,73403.0
2016-12-12 11:15:00,85.12,85.16,85.06,85.06,116022.0,67.4863,67.518,67.4387,67.4387,116022.0
2016-12-12 11:20:00,85.06,85.11,84.98,85.02,120752.0,67.4387,67.4784,67.3753,67.407,120752.0
2016-12-12 11:25:00,85.02,85.05,84.95,84.98,116579.0,67.407,67.4308,67.3515,67.3753,116579.0
2016-12-12 11:30:00,84.98,85.05,84.96,84.98,138969.0,67.3753,67.4308,67.3594,67.3753,138969.0
2016-12-12 11:35:00,84.99,85.02,84.89,84.9,112693.0,67.3832,67.407,67.304,67.3119,112693.0
2016-12-12 11:40:00,84.91,84.91,84.77,84.78,136337.0,67.3198,67.3198,67.2088,67.2167,136337.0
2016-12-12 11:45:00,84.78,84.8,84.7,84.77,134544.0,67.2167,67.2326,67.1533,67.2088,134544.0
2016-12-12 11:50:00,84.77,84.81,84.67,84.69,93841.0,67.2088,67.2405,67.1295,67.1454,93841.0
2016-12-12 11:55:00,84.7,84.78,84.61,84.76,172128.0,67.1533,67.2167,67.082,67.2009,172128.0
2016-12-12 12:00:00,84.76,84.78,84.53,84.53,121067.0,67.2009,67.2167,67.0185,67.0185,121067.0
2016-12-12 12:05:00,84.54,84.56,84.36,84.37,172470.0,67.0265,67.0423,66.8837,66.8917,172470.0
2016-12-12 12:10:00,84.37,84.54,84.37,84.53,122057.0,66.8917,67.0265,66.8917,67.0185,122057.0
2016-12-12 12:15:00,84.53,84.54,84.39,84.39,103184.0,67.0185,67.0265,66.9075,66.9075,103184.0
2016-12-12 12:20:00,84.39,84.41,84.3,84.39,107869.0,66.9075,66.9234,66.8362,66.9075,107869.0
2016-12-12 12:25:00,84.39,84.44,84.3,84.35,111362.0,66.9075,66.9472,66.8362,66.8758,111362.0
2016-12-12 12:30:00,84.36,84.46,84.29,84.45,119112.0,66.8837,66.963,66.8282,66.9551,119112.0
2016-12-12 12:35:00,84.45,84.59,84.44,84.58,130693.0,66.9551,67.0661,66.9472,67.0582,130693.0
2016-12-12 12:40:00,84.58,84.59,84.5,84.56,78412.0,67.0582,67.0661,66.9947,67.0423,78412.0
2016-12-12 12:45:00,84.56,84.66,84.5,84.51,287557.0,67.0423,67.1216,66.9947,67.0027,287557.0
2016-12-12 12:50:00,84.51,84.51,84.42,84.46,119164.0,67.0027,67.0027,66.9313,66.963,119164.0
2016-12-12 12:55:00,84.46,84.48,84.39,84.43,77479.0,66.963,66.9789,66.9075,66.9392,77479.0
2016-12-12 13:00:00,84.43,84.48,84.38,84.45,104042.0,66.9392,66.9789,66.8996,66.9551,104042.0
2016-12-12 13:05:00,84.45,84.46,84.36,84.37,79258.0,66.9551,66.963,66.8837,66.8917,79258.0
2016-12-12 13:10:00,84.37,84.5,84.37,84.46,69402.0,66.8917,66.9947,66.8917,66.963,69402.0
2016-12-12 13:15:00,84.46,84.61,84.41,84.6,162197.0,66.963,67.082,66.9234,67.074,162197.0
2016-12-12 13:20:00,84.6,84.61,84.53,84.56,71065.0,67.074,67.082,67.0185,67.0423,71065.0
2016-12-12 13:25:00,84.56,84.63,84.56,84.58,109188.0,67.0423,67.0978,67.0423,67.0582,109188.0
2016-12-12 13:30:00,84.58,84.61,84.51,84.55,122933.0,67.0582,67.082,67.0027,67.0344,122933.0
2016-12-12 13:35:00,84.56,84.59,84.49,84.52,80176.0,67.0423,67.0661,66.9868,67.0106,80176.0
2016-12-12 13:40:00,84.52,84.66,84.52,84.66,69232.0,67.0106,67.1216,67.0106,67.1216,69232.0
2016-12-12 13:45:00,84.66,84.66,84.5,84.51,106030.0,67.1216,67.1216,66.9947,67.0027,106030.0
2016-12-12 13:50:00,84.51,84.57,84.48,84.56,75472.0,67.0027,67.0502,66.9789,67.0423,75472.0
2016-12-12 13:55:00,84.56,84.63,84.53,84.62,50870.0,67.0423,67.0978,67.0185,67.0899,50870.0
2016-12-12 14:00:00,84.62,84.64,84.53,84.55,103732.0,67.0899,67.1057,67.0185,67.0344,103732.0
2016-12-12 14:05:00,84.55,84.57,84.51,84.55,112800.0,67.0344,67.0502,67.0027,67.0344,112800.0
2016-12-12 14:10:00,84.56,84.62,84.54,84.6,155781.0,67.0423,67.0899,67.0265,67.074,155781.0
2016-12-12 14:15:00,84.6,84.63,84.57,84.61,85456.0,67.074,67.0978,67.0502,67.082,85456.0
2016-12-12 14:20:00,84.62,84.68,84.61,84.67,97552.0,67.0899,67.1375,67.082,67.1295,97552.0
2016-12-12 14:25:00,84.67,84.71,84.64,84.69,154897.0,67.1295,67.1612,67.1057,67.1454,154897.0
2016-12-12 14:30:00,84.7,84.72,84.67,84.68,76593.0,67.1533,67.1692,67.1295,67.1375,76593.0
2016-12-12 14:35:00,84.69,84.69,84.55,84.56,78715.0,67.1454,67.1454,67.0344,67.0423,78715.0
2016-12-12 14:40:00,84.56,84.66,84.53,84.64,91098.0,67.0423,67.1216,67.0185,67.1057,91098.0
2016-12-12 14:45:00,84.64,84.75,84.64,84.72,132684.0,67.1057,67.193,67.1057,67.1692,132684.0
2016-12-12 14:50:00,84.73,84.73,84.63,84.64,109482.0,67.1771,67.1771,67.0978,67.1057,109482.0
2016-12-12 14:55:00,84.65,84.73,84.64,84.72,82753.0,67.1137,67.1771,67.1057,67.1692,82753.0
2016-12-12 15:00:00,84.72,84.77,84.71,84.71,98623.0,67.1692,67.2088,67.1612,67.1612,98623.0
2016-12-12 15:05:00,84.71,84.73,84.65,84.67,88451.0,67.1612,67.1771,67.1137,67.1295,88451.0
2016-12-12 15:10:00,84.67,84.72,84.63,84.66,102535.0,67.1295,67.1692,67.0978,67.1216,102535.0
2016-12-12 15:15:00,84.66,84.69,84.6,84.66,95372.0,67.1216,67.1454,67.074,67.1216,95372.0
2016-12-12 15:20:00,84.66,84.71,84.64,84.68,96358.0,67.1216,67.1612,67.1057,67.1375,96358.0
2016-12-12 15:25:00,84.69,84.74,84.64,84.65,92042.0,67.1454,67.185,67.1057,67.1137,92042.0
2016-12-12 15:30:00,84.64,84.64,84.56,84.56,134769.0,67.1057,67.1057,67.0423,67.0423,134769.0
2016-12-12 15:35:00,84.57,84.68,84.55,84.65,179697.0,67.0502,67.1375,67.0344,67.1137,179697.0
2016-12-12 15:40:00,84.64,84.73,84.64,84.73,186631.0,67.1057,67.1771,67.1057,67.1771,186631.0
2016-12-12 15:45:00,84.73,84.76,84.66,84.67,220588.0,67.1771,67.2009,67.1216,67.1295,220588.0
2016-12-12 15:50:00,84.66,84.7,84.63,84.69,259780.0,67.1216,67.1533,67.0978,67.1454,259780.0
2016-12-12 15:55:00,84.69,84.78,84.65,84.75,510144.0,67.1454,67.2167,67.1137,67.193,510144.0
2016-12-13 09:30:00,84.83,85.22,84.7,85.06,582422.0,67.2564,67.5656,67.1533,67.4387,582422.0
2016-12-13 09:35:00,85.1,85.48,84.92,85.44,352311.0,67.4704,67.7717,67.3277,67.74,352311.0
2016-12-13 09:40:00,85.43,85.67,85.4,85.59,330973.0,67.7321,67.9224,67.7083,67.8589,330973.0
2016-12-13 09:45:00,85.59,85.61,85.32,85.4,349593.0,67.8589,67.8748,67.6449,67.7083,349593.0
2016-12-13 09:50:00,85.41,85.42,85.07,85.13,370926.0,67.7162,67.7242,67.4467,67.4942,370926.0
2016-12-13 09:55:00,85.14,85.19,84.95,84.99,285523.0,67.5022,67.5418,67.3515,67.3832,285523.0
2016-12-13 10:00:00,84.99,85.19,84.98,85.04,248550.0,67.3832,67.5418,67.3753,67.4229,248550.0
2016-12-13 10:05:00,85.04,85.12,84.93,84.99,158042.0,67.4229,67.4863,67.3357,67.3832,158042.0
2016-12-13 10:10:00,84.98,85.02,84.85,84.89,194660.0,67.3753,67.407,67.2722,67.304,194660.0
2016-12-13 10:15:00,84.89,84.94,84.78,84.83,206709.0,67.304,67.3436,67.2167,67.2564,206709.0
2016-12-13 10:20:00,84.83,84.89,84.64,84.65,170427.0,67.2564,67.304,67.1057,67.1137,170427.0
2016-12-13 10:25:00,84.65,84.72,84.5,84.5,191019.0,67.1137,67.1692,66.9947,66.9947,191019.0
2016-12-13 10:30:00,84.5,84.51,84.19,84.26,382244.0,66.9947,67.0027,66.749,66.8045,382244.0
2016-12-13 10:35:00,84.27,84.34,84.12,84.21,352938.0,66.8124,66.8679,66.6935,66.7648,352938.0
2016-12-13 10:40:00,84.21,84.35,84.11,84.22,336287.0,66.7648,66.8758,66.6855,66.7727,336287.0
2016-12-13 10:45:00,84.22,84.28,84.01,84.04,270244.0,66.7727,66.8203,66.6063,66.63,270244.0
2016-12-13 10:50:00,84.04,84.09,83.82,83.99,411031.0,66.63,66.6697,66.4556,66.5904,411031.0
2016-12-13 10:55:00,83.99,84.19,83.98,84.18,250701.0,66.5904,66.749,66.5825,66.741,250701.0
2016-12-13 11:00:00,84.18,84.2,84.1,84.16,148829.0,66.741,66.7569,66.6776,66.7252,148829.0
2016-12-13 11:05:00,84.16,84.25,84.08,84.11,207431.0,66.7252,66.7965,66.6618,66.6855,207431.0
2016-12-13 11:10:00,84.1,84.18,83.99,84.12,214293.0,66.6776,66.741,66.5904,66.6935,214293.0
2016-12-13 11:15:00,84.12,84.19,84.08,84.19,148467.0,66.6935,66.749,66.6618,66.749,148467.0
2016-12-13 11:20:00,84.19,84.45,84.18,84.42,228892.0,66.749,66.9551,66.741,66.9313,228892.0
2016-12-13 11:25:00,84.42,84.43,84.28,84.28,182690.0,66.9313,66.9392,66.8203,66.8203,182690.0
2016-12-13 11:30:00,84.29,84.32,84.07,84.11,279911.0,66.8282,66.852,66.6538,66.6855,279911.0
2016-12-13 11:35:00,84.11,84.11,84.02,84.09,169249.0,66.6855,66.6855,66.6142,66.6697,169249.0
2016-12-13 11:40:00,84.09,84.17,84.02,84.07,186664.0,66.6697,66.7331,66.6142,66.6538,186664.0
2016-12-13 11:45:00,84.06,84.29,84.05,84.29,167832.0,66.6459,66.8282,66.638,66.8282,167832.0
2016-12-13 11:50:00,84.29,84.43,84.29,84.34,131523.0,66.8282,66.9392,66.8282,66.8679,131523.0
2016-12-13 11:55:00,84.35,84.36,84.21,84.35,123019.0,66.8758,66.8837,66.7648,66.8758,123019.0
2016-12-13 12:00:00,84.35,84.46,84.33,84.41,109148.0,66.8758,66.963,66.86,66.9234,109148.0
2016-12-13 12:05:00,84.41,84.49,84.4,84.46,88511.0,66.9234,66.9868,66.9155,66.963,88511.0
2016-12-13 12:10:00,84.46,84.58,84.43,84.57,104053.0,66.963,67.0582,66.9392,67.0502,104053.0
2016-12-13 12:15:00,84.57,84.7,84.56,84.57,132711.0,67.0502,67.1533,67.0423,67.0502,132711.0
2016-12-13 12:20:00,84.57,84.6,84.52,84.59,110382.0,67.0502,67.074,67.0106,67.0661,110382.0
2016-12-13 12:25:00,84.59,84.62,84.55,84.62,157419.0,67.0661,67.0899,67.0344,67.0899,157419.0
2016-12-13 12:30:00,84.63,84.75,84.6,84.74,130796.0,67.0978,67.193,67.074,67.185,130796.0
2016-12-13 12:35:00,84.75,84.76,84.67,84.75,128624.0,67.193,67.2009,67.1295,67.193,128624.0
2016-12-13 12:40:00,84.74,84.76,84.7,84.73,130781.0,67.185,67.2009,67.1533,67.1771,130781.0
2016-12-13 12:45:00,84.73,84.76,84.63,84.67,113403.0,67.1771,67.2009,67.0978,67.1295,113403.0
2016-12-13 12:50:00,84.68,84.75,84.67,84.74,125802.0,67.1375,67.193,67.1295,67.185,125802.0
2016-12-13 12:55:00,84.75,84.76,84.7,84.71,71858.0,67.193,67.2009,67.1533,67.1612,71858.0
2016-12-13 13:00:00,84.71,84.77,84.68,84.73,241793.0,67.1612,67.2088,67.1375,67.1771,241793.0
2016-12-13 13:05:00,84.73,84.81,84.72,84.75,148020.0,67.1771,67.2405,67.1692,67.193,148020.0
2016-12-13 13:10:00,84.76,84.85,84.76,84.81,75894.0,67.2009,67.2722,67.2009,67.2405,75894.0
2016-12-13 13:15:00,84.81,84.86,84.76,84.84,110560.0,67.2405,67.2802,67.2009,67.2643,110560.0
2016-12-13 13:20:00,84.85,84.86,84.79,84.81,97156.0,67.2722,67.2802,67.2247,67.2405,97156.0
2016-12-13 13:25:00,84.81,84.85,84.79,84.81,98269.0,67.2405,67.2722,67.2247,67.2405,98269.0
2016-12-13 13:30:00,84.82,84.83,84.65,84.66,162284.0,67.2485,67.2564,67.1137,67.1216,162284.0
2016-12-13 13:35:00,84.68,84.76,84.66,84.71,86527.0,67.1375,67.2009,67.1216,67.1612,86527.0
2016-12-13 13:40:00,84.71,84.76,84.67,84.68,88090.0,67.1612,67.2009,67.1295,67.1375,88090.0
2016-12-13 13:45:00,84.68,84.72,84.64,84.65,72159.0,67.1375,67.1692,67.1057,67.1137,72159.0
2016-12-13 13:50:00,84.66,84.69,84.65,84.65,99390.0,67.1216,67.1454,67.1137,67.1137,99390.0
2016-12-13 13:55:00,84.66,84.68,84.63,84.66,111612.0,67.1216,67.1375,67.0978,67.1216,111612.0
2016-12-13 14:00:00,84.66,84.75,84.66,84.75,73977.0,67.1216,67.193,67.1216,67.193,73977.0
2016-12-13 14:05:00,84.74,84.75,84.64,84.65,78683.0,67.185,67.193,67.1057,67.1137,78683.0
2016-12-13 14:10:00,84.65,84.66,84.56,84.62,120312.0,67.1137,67.1216,67.0423,67.0899,120312.0
2016-12-13 14:15:00,84.63,84.67,84.53,84.59,134990.0,67.0978,67.1295,67.0185,67.0661,134990.0
2016-12-13 14:20:00,84.59,84.67,84.59,84.67,83783.0,67.0661,67.1295,67.0661,67.1295,83783.0
2016-12-13 14:25:00,84.67,84.7,84.63,84.64,64865.0,67.1295,67.1533,67.0978,67.1057,64865.0
2016-12-13 14:30:00,84.64,84.66,84.57,84.6,112058.0,67.1057,67.1216,67.0502,67.074,112058.0
2016-12-13 14:35:00,84.6,84.67,84.52,84.66,116993.0,67.074,67.1295,67.0106,67.1216,116993.0
2016-12-13 14:40:00,84.66,84.73,84.6,84.71,136638.0,67.1216,67.1771,67.074,67.1612,136638.0
2016-12-13 14:45:00,84.71,84.79,84.64,84.64,163639.0,67.1612,67.2247,67.1057,67.1057,163639.0
2016-12-13 14:50:00,84.64,84.74,84.63,84.68,112270.0,67.1057,67.185,67.0978,67.1375,112270.0
2016-12-13 14:55:00,84.68,84.69,84.55,84.56,145020.0,67.1375,67.1454,67.0344,67.0423,145020.0
2016-12-13 15:00:00,84.56,84.59,84.49,84.54,151409.0,67.0423,67.0661,66.9868,67.0265,151409.0
2016-12-13 15:05:00,84.54,84.54,84.43,84.51,192518.0,67.0265,67.0265,66.9392,67.0027,192518.0
2016-12-13 15:10:00,84.52,84.56,84.46,84.46,114052.0,67.0106,67.0423,66.963,66.963,114052.0
2016-12-13 15:15:00,84.46,84.62,84.45,84.59,185833.0,66.963,67.0899,66.9551,67.0661,185833.0
2016-12-13 15:20:00,84.59,84.66,84.56,84.57,78653.0,67.0661,67.1216,67.0423,67.0502,78653.0
2016-12-13 15:25:00,84.57,84.66,84.54,84.62,123601.0,67.0502,67.1216,67.0265,67.0899,123601.0
2016-12-13 15:30:00,84.62,84.66,84.59,84.64,210322.0,67.0899,67.1216,67.0661,67.1057,210322.0
2016-12-13 15:35:00,84.64,84.71,84.59,84.64,187760.0,67.1057,67.1612,67.0661,67.1057,187760.0
2016-12-13 15:40:00,84.63,84.74,84.63,84.7,185978.0,67.0978,67.185,67.0978,67.1533,185978.0
2016-12-13 15:45:00,84.7,84.76,84.67,84.74,185718.0,67.1533,67.2009,67.1295,67.185,185718.0
2016-12-13 15:50:00,84.74,84.75,84.62,84.69,203387.0,67.185,67.193,67.0899,67.1454,203387.0
2016-12-13 15:55:00,84.69,84.76,84.68,84.74,510524.0,67.1454,67.2009,67.1375,67.185,510524.0
2016-12-14 09:30:00,83.88,84.24,83.76,84.02,525333.0,66.5032,66.7886,66.408,66.6142,525333.0
2016-12-14 09:35:00,84.03,84.33,83.98,84.11,357454.0,66.6221,66.86,66.5825,66.6855,357454.0
2016-12-14 09:40:00,84.11,84.24,84.03,84.19,271704.0,66.6855,66.7886,66.6221,66.749,271704.0
2016-12-14 09:45:00,84.19,84.45,84.19,84.31,236398.0,66.749,66.9551,66.749,66.8441,236398.0
2016-12-14 09:50:00,84.31,84.35,84.14,84.33,244695.0,66.8441,66.8758,66.7093,66.86,244695.0
2016-12-14 09:55:00,84.33,84.38,84.24,84.3,155110.0,66.86,66.8996,66.7886,66.8362,155110.0
2016-12-14 10:00:00,84.3,84.32,84.16,84.28,206863.0,66.8362,66.852,66.7252,66.8203,206863.0
2016-12-14 10:05:00,84.27,84.35,84.2,84.34,186560.0,66.8124,66.8758,66.7569,66.8679,186560.0
2016-12-14 10:10:00,84.34,84.67,84.34,84.66,186349.0,66.8679,67.1295,66.8679,67.1216,186349.0
2016-12-14 10:15:00,84.66,84.67,84.49,84.53,147697.0,67.1216,67.1295,66.9868,67.0185,147697.0
2016-12-14 10:20:00,84.54,84.73,84.52,84.71,167909.0,67.0265,67.1771,67.0106,67.1612,167909.0
2016-12-14 10:25:00,84.71,84.76,84.58,84.6,161613.0,67.1612,67.2009,67.0582,67.074,161613.0
2016-12-14 10:30:00,84.6,84.68,84.54,84.56,143761.0,67.074,67.1375,67.0265,67.0423,143761.0
2016-12-14 10:35:00,84.56,84.61,84.49,84.55,150017.0,67.0423,67.082,66.9868,67.0344,150017.0
2016-12-14 10:40:00,84.56,84.68,84.53,84.53,103998.0,67.0423,67.1375,67.0185,67.0185,103998.0
2016-12-14 10:45:00,84.53,84.59,84.49,84.51,107509.0,67.0185,67.0661,66.9868,67.0027,107509.0
2016-12-14 10:50:00,84.51,84.72,84.5,84.72,168856.0,67.0027,67.1692,66.9947,67.1692,168856.0
2016-12-14 10:55:00,84.72,84.76,84.68,84.71,108660.0,67.1692,67.2009,67.1375,67.1612,108660.0
2016-12-14 11:00:00,84.7,84.75,84.64,84.72,128023.0,67.1533,67.193,67.1057,67.1692,128023.0
2016-12-14 11:05:00,84.7,84.76,84.68,84.73,106909.0,67.1533,67.2009,67.1375,67.1771,106909.0
2016-12-14 11:10:00,84.73,84.85,84.71,84.84,141529.0,67.1771,67.2722,67.1612,67.2643,141529.0
2016-12-14 11:15:00,84.84,84.97,84.84,84.92,186980.0,67.2643,67.3674,67.2643,67.3277,186980.0
2016-12-14 11:20:00,84.92,85.0,84.91,84.97,128593.0,67.3277,67.3912,67.3198,67.3674,128593.0
2016-12-14 11:25:00,84.98,84.99,84.92,84.94,121139.0,67.3753,67.3832,67.3277,67.3436,121139.0
2016-12-14 11:30:00,84.93,84.94,84.67,84.67,155837.0,67.3357,67.3436,67.1295,67.1295,155837.0
2016-12-14 11:35:00,84.68,84.71,84.58,84.65,97479.0,67.1375,67.1612,67.0582,67.1137,97479.0
2016-12-14 11:40:00,84.65,84.66,84.53,84.55,96494.0,67.1137,67.1216,67.0185,67.0344,96494.0
2016-12-14 11:45:00,84.54,84.63,84.51,84.59,96718.0,67.0265,67.0978,67.0027,67.0661,96718.0
2016-12-14 11:50:00,84.59,84.64,84.57,84.58,86095.0,67.0661,67.1057,67.0502,67.0582,86095.0
2016-12-14 11:55:00,84.59,84.69,84.56,84.69,96065.0,67.0661,67.1454,67.0423,67.1454,96065.0
2016-12-14 12:00:00,84.69,84.77,84.68,84.77,88713.0,67.1454,67.2088,67.1375,67.2088,88713.0
2016-12-14 12:05:00,84.76,84.78,84.64,84.68,87252.0,67.2009,67.2167,67.1057,67.1375,87252.0
2016-12-14 12:10:00,84.68,84.8,84.63,84.77,110475.0,67.1375,67.2326,67.0978,67.2088,110475.0
2016-12-14 12:15:00,84.78,84.82,84.64,84.66,111600.0,67.2167,67.2485,67.1057,67.1216,111600.0
2016-12-14 12:20:00,84.66,84.67,84.61,84.64,92487.0,67.1216,67.1295,67.082,67.1057,92487.0
2016-12-14 12:25:00,84.65,84.77,84.64,84.72,100865.0,67.1137,67.2088,67.1057,67.1692,100865.0
2016-12-14 12:30:00,84.72,84.77,84.71,84.72,84667.0,67.1692,67.2088,67.1612,67.1692,84667.0
2016-12-14 12:35:00,84.72,84.73,84.6,84.62,128730.0,67.1692,67.1771,67.074,67.0899,128730.0
2016-12-14 12:40:00,84.63,84.65,84.58,84.63,114399.0,67.0978,67.1137,67.0582,67.0978,114399.0
2016-12-14 12:45:00,84.63,84.74,84.63,84.71,62207.0,67.0978,67.185,67.0978,67.1612,62207.0
2016-12-14 12:50:00,84.71,84.77,84.7,84.76,50757.0,67.1612,67.2088,67.1533,67.2009,50757.0
2016-12-14 12:55:00,84.77,84.81,84.73,84.73,61314.0,67.2088,67.2405,67.1771,67.1771,61314.0
2016-12-14 13:00:00,84.73,84.82,84.72,84.79,59481.0,67.1771,67.2485,67.1692,67.2247,59481.0
2016-12-14 13:05:00,84.79,84.79,84.74,84.77,53875.0,67.2247,67.2247,67.185,67.2088,53875.0
2016-12-14 13:10:00,84.77,84.81,84.74,84.79,51433.0,67.2088,67.2405,67.185,67.2247,51433.0
2016-12-14 13:15:00,84.79,84.8,84.7,84.76,84223.0,67.2247,67.2326,67.1533,67.2009,84223.0
2016-12-14 13:20:00,84.76,84.81,84.74,84.81,67016.0,67.2009,67.2405,67.185,67.2405,67016.0
2016-12-14 13:25:00,84.8,84.85,84.78,84.84,84458.0,67.2326,67.2722,67.2167,67.2643,84458.0
2016-12-14 13:30:00,84.84,84.89,84.82,84.84,101446.0,67.2643,67.304,67.2485,67.2643,101446.0
2016-12-14 13:35:00,84.84,84.94,84.83,84.84,117694.0,67.2643,67.3436,67.2564,67.2643,117694.0
2016-12-14 13:40:00,84.84,84.93,84.81,84.91,160877.0,67.2643,67.3357,67.2405,67.3198,160877.0
2016-12-14 13:45:00,84.91,84.92,84.85,84.87,143789.0,67.3198,67.3277,67.2722,67.2881,143789.0
2016-12-14 13:50:00,84.87,84.87,84.77,84.81,151742.0,67.2881,67.2881,67.2088,67.2405,151742.0
2016-12-14 13:55:00,84.82,84.91,84.78,84.89,117352.0,67.2485,67.3198,67.2167,67.304,117352.0
2016-12-14 14:00:00,84.89,85.86,84.79,85.83,876236.0,67.304,68.073,67.2247,68.0492,876236.0
2016-12-14 14:05:00,85.86,86.12,85.56,85.94,757351.0,68.073,68.2791,67.8352,68.1364,757351.0
2016-12-14 14:10:00,85.93,86.0,85.71,85.73,609537.0,68.1285,68.184,67.9541,67.9699,609537.0
2016-12-14 14:15:00,85.74,85.85,85.58,85.77,1042007.0,67.9779,68.0651,67.851,68.0016,1042007.0
2016-12-14 14:20:00,85.77,85.8,85.51,85.55,501046.0,68.0016,68.0254,67.7955,67.8272,501046.0
2016-12-14 14:25:00,85.56,85.57,84.54,84.61,790351.0,67.8352,67.8431,67.0265,67.082,790351.0
2016-12-14 14:30:00,84.61,85.15,84.54,85.01,597066.0,67.082,67.5101,67.0265,67.3991,597066.0
2016-12-14 14:35:00,85.02,85.08,84.83,85.03,296855.0,67.407,67.4546,67.2564,67.4149,296855.0
2016-12-14 14:40:00,85.03,85.15,84.81,84.85,374227.0,67.4149,67.5101,67.2405,67.2722,374227.0
2016-12-14 14:45:00,84.87,84.96,84.68,84.89,351559.0,67.2881,67.3594,67.1375,67.304,351559.0
2016-12-14 14:50:00,84.88,84.95,84.68,84.78,352816.0,67.296,67.3515,67.1375,67.2167,352816.0
2016-12-14 14:55:00,84.79,84.85,84.64,84.7,286557.0,67.2247,67.2722,67.1057,67.1533,286557.0
2016-12-14 15:00:00,84.69,84.81,84.61,84.62,299527.0,67.1454,67.2405,67.082,67.0899,299527.0
2016-12-14 15:05:00,84.63,84.92,84.42,84.46,454701.0,67.0978,67.3277,66.9313,66.963,454701.0
2016-12-14 15:10:00,84.45,84.66,84.35,84.56,323333.0,66.9551,67.1216,66.8758,67.0423,323333.0
2016-12-14 15:15:00,84.54,84.56,84.34,84.46,300518.0,67.0265,67.0423,66.8679,66.963,300518.0
2016-12-14 15:20:00,84.47,84.67,84.41,84.59,242244.0,66.971,67.1295,66.9234,67.0661,242244.0
2016-12-14 15:25:00,84.58,84.72,84.56,84.66,196903.0,67.0582,67.1692,67.0423,67.1216,196903.0
2016-12-14 15:30:00,84.66,85.04,84.65,85.03,402153.0,67.1216,67.4229,67.1137,67.4149,402153.0
2016-12-14 15:35:00,85.02,85.28,84.94,85.18,445425.0,67.407,67.6132,67.3436,67.5339,445425.0
2016-12-14 15:40:00,85.19,85.23,85.03,85.05,348738.0,67.5418,67.5735,67.4149,67.4308,348738.0
2016-12-14 15:45:00,85.05,85.11,84.95,84.96,380306.0,67.4308,67.4784,67.3515,67.3594,380306.0
2016-12-14 15:50:00,84.97,84.99,84.72,84.89,397471.0,67.3674,67.3832,67.1692,67.304,397471.0
2016-12-14 15:55:00,84.89,84.95,84.65,84.73,810441.0,67.304,67.3515,67.1137,67.1771,810441.0
2016-12-15 09:30:00,85.23,85.74,85.23,85.47,603821.0,67.5735,67.9779,67.5735,67.7638,603821.0
2016-12-15 09:35:00,85.48,85.51,84.9,85.38,406895.0,67.7717,67.7955,67.3119,67.6924,406895.0
2016-12-15 09:40:00,85.37,86.07,85.37,86.05,413314.0,67.6845,68.2395,67.6845,68.2236,413314.0
2016-12-15 09:45:00,86.05,86.06,85.68,85.84,450649.0,68.2236,68.2316,67.9303,68.0571,450649.0
2016-12-15 09:50:00,85.84,86.06,85.78,86.03,362941.0,68.0571,68.2316,68.0096,68.2078,362941.0
2016-12-15 09:55:00,86.02,86.1,85.9,86.06,273069.0,68.1999,68.2633,68.1047,68.2316,273069.0
2016-12-15 10:00:00,86.06,86.32,86.04,86.2,422103.0,68.2316,68.4377,68.2157,68.3426,422103.0
2016-12-15 10:05:00,86.21,86.45,86.19,86.29,292551.0,68.3505,68.5408,68.3346,68.4139,292551.0
2016-12-15 10:10:00,86.29,86.3,86.03,86.12,280901.0,68.4139,68.4219,68.2078,68.2791,280901.0
2016-12-15 10:15:00,86.13,86.22,86.07,86.1,247521.0,68.2871,68.3584,68.2395,68.2633,247521.0
2016-12-15 10:20:00,86.1,86.17,85.93,86.03,192169.0,68.2633,68.3188,68.1285,68.2078,192169.0
2016-12-15 10:25:00,86.03,86.1,85.94,85.97,161090.0,68.2078,68.2633,68.1364,68.1602,161090.0
2016-12-15 10:30:00,85.96,86.21,85.94,86.21,163976.0,68.1523,68.3505,68.1364,68.3505,163976.0
2016-12-15 10:35:00,86.2,86.21,86.09,86.17,105393.0,68.3426,68.3505,68.2554,68.3188,105393.0
2016-12-15 10:40:00,86.17,86.21,86.04,86.18,191124.0,68.3188,68.3505,68.2157,68.3267,191124.0
2016-12-15 10:45:00,86.18,86.19,85.91,86.05,180577.0,68.3267,68.3346,68.1126,68.2236,180577.0
2016-12-15 10:50:00,86.06,86.18,86.04,86.17,126849.0,68.2316,68.3267,68.2157,68.3188,126849.0
2016-12-15 10:55:00,86.18,86.19,85.99,86.06,181849.0,68.3267,68.3346,68.1761,68.2316,181849.0
2016-12-15 11:00:00,86.06,86.16,86.06,86.12,258794.0,68.2316,68.3109,68.2316,68.2791,258794.0
2016-12-15 11:05:00,86.13,86.36,86.12,86.26,334325.0,68.2871,68.4694,68.2791,68.3901,334325.0
2016-12-15 11:10:00,86.26,86.29,86.13,86.19,136474.0,68.3901,68.4139,68.2871,68.3346,136474.0
2016-12-15 11:15:00,86.2,86.29,86.18,86.27,97393.0,68.3426,68.4139,68.3267,68.3981,97393.0
2016-12-15 11:20:00,86.28,86.33,86.25,86.29,118021.0,68.406,68.4456,68.3822,68.4139,118021.0
2016-12-15 11:25:00,86.28,86.29,86.19,86.2,90771.0,68.406,68.4139,68.3346,68.3426,90771.0
2016-12-15 11:30:00,86.2,86.26,86.16,86.24,130186.0,68.3426,68.3901,68.3109,68.3743,130186.0
2016-12-15 11:35:00,86.24,86.31,86.19,86.31,127559.0,68.3743,68.4298,68.3346,68.4298,127559.0
2016-12-15 11:40:00,86.32,86.42,86.31,86.36,182228.0,68.4377,68.517,68.4298,68.4694,182228.0
2016-12-15 11:45:00,86.36,86.43,86.31,86.38,214381.0,68.4694,68.5249,68.4298,68.4853,214381.0
2016-12-15 11:50:00,86.39,86.44,86.38,86.42,124391.0,68.4932,68.5328,68.4853,68.517,124391.0
2016-12-15 11:55:00,86.42,86.42,86.32,86.41,271880.0,68.517,68.517,68.4377,68.5091,271880.0
2016-12-15 12:00:00,86.41,86.48,86.38,86.38,178761.0,68.5091,68.5646,68.4853,68.4853,178761.0
2016-12-15 12:05:00,86.38,86.43,86.3,86.42,173567.0,68.4853,68.5249,68.4219,68.517,173567.0
2016-12-15 12:10:00,86.43,86.45,86.36,86.37,128851.0,68.5249,68.5408,68.4694,68.4773,128851.0
2016-12-15 12:15:00,86.38,86.49,86.35,86.46,203621.0,68.4853,68.5725,68.4615,68.5487,203621.0
2016-12-15 12:20:00,86.45,86.46,86.33,86.37,83929.0,68.5408,68.5487,68.4456,68.4773,83929.0
2016-12-15 12:25:00,86.37,86.41,86.3,86.37,155540.0,68.4773,68.5091,68.4219,68.4773,155540.0
2016-12-15 12:30:00,86.38,86.43,86.34,86.42,142836.0,68.4853,68.5249,68.4536,68.517,142836.0
2016-12-15 12:35:00,86.41,86.45,86.24,86.28,189934.0,68.5091,68.5408,68.3743,68.406,189934.0
2016-12-15 12:40:00,86.28,86.37,86.22,86.32,172939.0,68.406,68.4773,68.3584,68.4377,172939.0
2016-12-15 12:45:00,86.33,86.39,86.3,86.36,123751.0,68.4456,68.4932,68.4219,68.4694,123751.0
2016-12-15 12:50:00,86.36,86.36,86.09,86.13,152671.0,68.4694,68.4694,68.2554,68.2871,152671.0
2016-12-15 12:55:00,86.12,86.28,86.12,86.27,108082.0,68.2791,68.406,68.2791,68.3981,108082.0
2016-12-15 13:00:00,86.27,86.37,86.24,86.35,116688.0,68.3981,68.4773,68.3743,68.4615,116688.0
2016-12-15 13:05:00,86.34,86.43,86.33,86.39,95072.0,68.4536,68.5249,68.4456,68.4932,95072.0
2016-12-15 13:10:00,86.4,86.42,86.33,86.34,83931.0,68.5011,68.517,68.4456,68.4536,83931.0
2016-12-15 13:15:00,86.34,86.42,86.33,86.4,76898.0,68.4536,68.517,68.4456,68.5011,76898.0
2016-12-15 13:20:00,86.41,86.43,86.35,86.37,78873.0,68.5091,68.5249,68.4615,68.4773,78873.0
2016-12-15 13:25:00,86.37,86.44,86.35,86.39,142860.0,68.4773,68.5328,68.4615,68.4932,142860.0
2016-12-15 13:30:00,86.4,86.43,86.36,86.41,86829.0,68.5011,68.5249,68.4694,68.5091,86829.0
2016-12-15 13:35:00,86.4,86.48,86.35,86.37,117979.0,68.5011,68.5646,68.4615,68.4773,117979.0
2016-12-15 13:40:00,86.37,86.39,86.33,86.35,246190.0,68.4773,68.4932,68.4456,68.4615,246190.0
2016-12-15 13:45:00,86.34,86.4,86.26,86.37,417488.0,68.4536,68.5011,68.3901,68.4773,417488.0
2016-12-15 13:50:00,86.37,86.4,86.17,86.25,208457.0,68.4773,68.5011,68.3188,68.3822,208457.0
2016-12-15 13:55:00,86.24,86.26,86.15,86.19,208833.0,68.3743,68.3901,68.3029,68.3346,208833.0
2016-12-15 14:00:00,86.18,86.3,86.13,86.28,309336.0,68.3267,68.4219,68.2871,68.406,309336.0
2016-12-15 14:05:00,86.28,86.3,86.26,86.26,102919.0,68.406,68.4219,68.3901,68.3901,102919.0
2016-12-15 14:10:00,86.26,86.31,86.24,86.3,131585.0,68.3901,68.4298,68.3743,68.4219,131585.0
2016-12-15 14:15:00,86.29,86.29,86.12,86.15,538291.0,68.4139,68.4139,68.2791,68.3029,538291.0
2016-12-15 14:20:00,86.16,86.21,86.05,86.05,133975.0,68.3109,68.3505,68.2236,68.2236,133975.0
2016-12-15 14:25:00,86.05,86.17,85.99,86.17,514901.0,68.2236,68.3188,68.1761,68.3188,514901.0
2016-12-15 14:30:00,86.16,86.23,86.12,86.17,91254.0,68.3109,68.3664,68.2791,68.3188,91254.0
2016-12-15 14:35:00,86.17,86.22,86.11,86.17,100227.0,68.3188,68.3584,68.2712,68.3188,100227.0
2016-12-15 14:40:00,86.18,86.2,86.06,86.1,112801.0,68.3267,68.3426,68.2316,68.2633,112801.0
2016-12-15 14:45:00,86.1,86.16,86.08,86.12,124557.0,68.2633,68.3109,68.2474,68.2791,124557.0
2016-12-15 14:50:00,86.12,86.21,86.11,86.17,102645.0,68.2791,68.3505,68.2712,68.3188,102645.0
2016-12-15 14:55:00,86.16,86.2,86.14,86.16,85766.0,68.3109,68.3426,68.295,68.3109,85766.0
2016-12-15 15:00:00,86.17,86.28,86.13,86.24,145422.0,68.3188,68.406,68.2871,68.3743,145422.0
2016-12-15 15:05:00,86.23,86.32,86.22,86.23,96303.0,68.3664,68.4377,68.3584,68.3664,96303.0
2016-12-15 15:10:00,86.23,86.27,86.17,86.23,81818.0,68.3664,68.3981,68.3188,68.3664,81818.0
2016-12-15 15:15:00,86.23,86.23,86.13,86.2,122300.0,68.3664,68.3664,68.2871,68.3426,122300.0
2016-12-15 15:20:00,86.19,86.22,86.14,86.17,114421.0,68.3346,68.3584,68.295,68.3188,114421.0
2016-12-15 15:25:00,86.17,86.2,86.08,86.1,99513.0,68.3188,68.3426,68.2474,68.2633,99513.0
2016-12-15 15:30:00,86.1,86.16,86.08,86.15,239217.0,68.2633,68.3109,68.2474,68.3029,239217.0
2016-12-15 15:35:00,86.15,86.15,85.95,86.03,354754.0,68.3029,68.3029,68.1444,68.2078,354754.0
2016-12-15 15:40:00,86.02,86.09,85.96,86.06,259480.0,68.1999,68.2554,68.1523,68.2316,259480.0
2016-12-15 15:45:00,86.06,86.14,85.95,85.95,460721.0,68.2316,68.295,68.1444,68.1444,460721.0
2016-12-15 15:50:00,85.95,86.13,85.95,86.13,410104.0,68.1444,68.2871,68.1444,68.2871,410104.0
2016-12-15 15:55:00,86.13,86.17,85.99,86.01,957626.0,68.2871,68.3188,68.1761,68.1919,957626.0
2016-12-16 09:30:00,86.29,86.3,85.95,86.07,3228001.0,68.4139,68.4219,68.1444,68.2395,3228001.0
2016-12-16 09:35:00,86.09,86.09,85.8,85.93,265717.0,68.2554,68.2554,68.0254,68.1285,265717.0
2016-12-16 09:40:00,85.92,85.97,85.68,85.79,219928.0,68.1206,68.1602,67.9303,68.0175,219928.0
2016-12-16 09:45:00,85.79,85.99,85.77,85.79,179545.0,68.0175,68.1761,68.0016,68.0175,179545.0
2016-12-16 09:50:00,85.8,85.88,85.76,85.87,140598.0,68.0254,68.0889,67.9937,68.0809,140598.0
2016-12-16 09:55:00,85.87,85.95,85.78,85.92,238328.0,68.0809,68.1444,68.0096,68.1206,238328.0
2016-12-16 10:00:00,85.92,85.94,85.57,85.58,269007.0,68.1206,68.1364,67.8431,67.851,269007.0
2016-12-16 10:05:00,85.57,85.69,85.57,85.63,192537.0,67.8431,67.9382,67.8431,67.8907,192537.0
2016-12-16 10:10:00,85.63,85.67,85.55,85.57,200865.0,67.8907,67.9224,67.8272,67.8431,200865.0
2016-12-16 10:15:00,85.57,85.58,85.51,85.55,245572.0,67.8431,67.851,67.7955,67.8272,245572.0
2016-12-16 10:20:00,85.54,85.56,85.44,85.45,169385.0,67.8193,67.8352,67.74,67.7479,169385.0
2016-12-16 10:25:00,85.46,85.59,85.43,85.59,224879.0,67.7559,67.8589,67.7321,67.8589,224879.0
2016-12-16 10:30:00,85.6,85.73,85.55,85.62,120303.0,67.8669,67.9699,67.8272,67.8827,120303.0
2016-12-16 10:35:00,85.63,85.82,85.62,85.81,126772.0,67.8907,68.0413,67.8827,68.0334,126772.0
2016-12-16 10:40:00,85.81,85.92,85.76,85.91,212840.0,68.0334,68.1206,67.9937,68.1126,212840.0
2016-12-16 10:45:00,85.91,85.96,85.88,85.96,94137.0,68.1126,68.1523,68.0889,68.1523,94137.0
2016-12-16 10:50:00,85.96,85.97,85.82,85.88,152823.0,68.1523,68.1602,68.0413,68.0889,152823.0
2016-12-16 10:55:00,85.88,85.99,85.86,85.97,109046.0,68.0889,68.1761,68.073,68.1602,109046.0
2016-12-16 11:00:00,85.97,85.98,85.8,85.8,133628.0,68.1602,68.1681,68.0254,68.0254,133628.0
2016-12-16 11:05:00,85.8,85.84,85.76,85.78,138302.0,68.0254,68.0571,67.9937,68.0096,138302.0
2016-12-16 11:10:00,85.78,85.85,85.77,85.83,104895.0,68.0096,68.0651,68.0016,68.0492,104895.0
2016-12-16 11:15:00,85.84,85.87,85.73,85.74,169248.0,68.0571,68.0809,67.9699,67.9779,169248.0
2016-12-16 11:20:00,85.74,85.75,85.58,85.58,150048.0,67.9779,67.9858,67.851,67.851,150048.0
2016-12-16 11:25:00,85.59,85.61,85.49,85.52,140434.0,67.8589,67.8748,67.7797,67.8034,140434.0
2016-12-16 11:30:00,85.51,85.58,85.47,85.56,131702.0,67.7955,67.851,67.7638,67.8352,131702.0
2016-12-16 11:35:00,85.56,85.65,85.54,85.54,115700.0,67.8352,67.9065,67.8193,67.8193,115700.0
2016-12-16 11:40:00,85.55,85.68,85.52,85.67,146405.0,67.8272,67.9303,67.8034,67.9224,146405.0
2016-12-16 11:45:00,85.66,85.68,85.61,85.64,74908.0,67.9144,67.9303,67.8748,67.8986,74908.0
2016-12-16 11:50:00,85.63,85.72,85.61,85.69,82956.0,67.8907,67.962,67.8748,67.9382,82956.0
2016-12-16 11:55:00,85.69,85.78,85.68,85.78,98977.0,67.9382,68.0096,67.9303,68.0096,98977.0
2016-12-16 12:00:00,85.78,85.81,85.67,85.67,109060.0,68.0096,68.0334,67.9224,67.9224,109060.0
2016-12-16 12:05:00,85.67,85.69,85.57,85.58,49464.0,67.9224,67.9382,67.8431,67.851,49464.0
2016-12-16 12:10:00,85.57,85.58,85.49,85.55,307178.0,67.8431,67.851,67.7797,67.8272,307178.0
2016-12-16 12:15:00,85.54,85.59,85.44,85.45,262668.0,67.8193,67.8589,67.74,67.7479,262668.0
2016-12-16 12:20:00,85.45,85.51,85.41,85.42,217961.0,67.7479,67.7955,67.7162,67.7242,217961.0
2016-12-16 12:25:00,85.42,85.51,85.42,85.5,64367.0,67.7242,67.7955,67.7242,67.7876,64367.0
2016-12-16 12:30:00,85.5,85.5,85.37,85.38,128577.0,67.7876,67.7876,67.6845,67.6924,128577.0
2016-12-16 12:35:00,85.38,85.41,85.37,85.39,143744.0,67.6924,67.7162,67.6845,67.7004,143744.0
2016-12-16 12:40:00,85.4,85.41,85.27,85.28,116425.0,67.7083,67.7162,67.6052,67.6132,116425.0
2016-12-16 12:45:00,85.27,85.29,85.19,85.25,152824.0,67.6052,67.6211,67.5418,67.5894,152824.0
2016-12-16 12:50:00,85.25,85.25,85.06,85.15,127308.0,67.5894,67.5894,67.4387,67.5101,127308.0
2016-12-16 12:55:00,85.14,85.23,85.13,85.22,63354.0,67.5022,67.5735,67.4942,67.5656,63354.0
2016-12-16 13:00:00,85.22,85.26,85.12,85.16,78039.0,67.5656,67.5973,67.4863,67.518,78039.0
2016-12-16 13:05:00,85.15,85.2,85.02,85.19,212357.0,67.5101,67.5497,67.407,67.5418,212357.0
2016-12-16 13:10:00,85.2,85.2,85.08,85.12,78329.0,67.5497,67.5497,67.4546,67.4863,78329.0
2016-12-16 13:15:00,85.12,85.12,85.01,85.04,76659.0,67.4863,67.4863,67.3991,67.4229,76659.0
2016-12-16 13:20:00,85.04,85.2,84.99,85.14,192068.0,67.4229,67.5497,67.3832,67.5022,192068.0
2016-12-16 13:25:00,85.14,85.17,85.04,85.05,86000.0,67.5022,67.5259,67.4229,67.4308,86000.0
2016-12-16 13:30:00,85.05,85.11,85.02,85.09,66275.0,67.4308,67.4784,67.407,67.4625,66275.0
2016-12-16 13:35:00,85.09,85.18,85.08,85.17,48004.0,67.4625,67.5339,67.4546,67.5259,48004.0
2016-12-16 13:40:00,85.17,85.27,85.16,85.16,181690.0,67.5259,67.6052,67.518,67.518,181690.0
2016-12-16 13:45:00,85.17,85.21,85.11,85.17,70165.0,67.5259,67.5577,67.4784,67.5259,70165.0
2016-12-16 13:50:00,85.18,85.31,85.18,85.28,85137.0,67.5339,67.6369,67.5339,67.6132,85137.0
2016-12-16 13:55:00,85.28,85.31,85.24,85.27,133417.0,67.6132,67.6369,67.5814,67.6052,133417.0
2016-12-16 14:00:00,85.27,85.27,85.16,85.19,138925.0,67.6052,67.6052,67.518,67.5418,138925.0
2016-12-16 14:05:00,85.19,85.27,85.1,85.23,199616.0,67.5418,67.6052,67.4704,67.5735,199616.0
2016-12-16 14:10:00,85.23,85.33,85.18,85.31,227127.0,67.5735,67.6528,67.5339,67.6369,227127.0
2016-12-16 14:15:00,85.31,85.34,85.11,85.16,176264.0,67.6369,67.6607,67.4784,67.518,176264.0
2016-12-16 14:20:00,85.15,85.18,85.08,85.15,146199.0,67.5101,67.5339,67.4546,67.5101,146199.0
2016-12-16 14:25:00,85.15,85.17,85.09,85.1,130637.0,67.5101,67.5259,67.4625,67.4704,130637.0
2016-12-16 14:30:00,85.11,85.17,85.06,85.15,144136.0,67.4784,67.5259,67.4387,67.5101,144136.0
2016-12-16 14:35:00,85.15,85.22,85.13,85.19,60867.0,67.5101,67.5656,67.4942,67.5418,60867.0
2016-12-16 14:40:00,85.19,85.28,85.19,85.26,83757.0,67.5418,67.6132,67.5418,67.5973,83757.0
2016-12-16 14:45:00,85.26,85.32,85.23,85.23,73885.0,67.5973,67.6449,67.5735,67.5735,73885.0
2016-12-16 14:50:00,85.23,85.27,85.18,85.22,69524.0,67.5735,67.6052,67.5339,67.5656,69524.0
2016-12-16 14:55:00,85.22,85.26,85.2,85.24,68592.0,67.5656,67.5973,67.5497,67.5814,68592.0
2016-12-16 15:00:00,85.23,85.24,85.09,85.09,106171.0,67.5735,67.5814,67.4625,67.4625,106171.0
2016-12-16 15:05:00,85.1,85.13,85.03,85.06,107331.0,67.4704,67.4942,67.4149,67.4387,107331.0
2016-12-16 15:10:00,85.07,85.14,85.02,85.13,112859.0,67.4467,67.5022,67.407,67.4942,112859.0
2016-12-16 15:15:00,85.13,85.15,85.06,85.08,83947.0,67.4942,67.5101,67.4387,67.4546,83947.0
2016-12-16 15:20:00,85.08,85.13,85.0,85.05,111885.0,67.4546,67.4942,67.3912,67.4308,111885.0
2016-12-16 15:25:00,85.04,85.07,85.01,85.06,128158.0,67.4229,67.4467,67.3991,67.4387,128158.0
2016-12-16 15:30:00,85.06,85.14,85.04,85.09,145948.0,67.4387,67.5022,67.4229,67.4625,145948.0
2016-12-16 15:35:00,85.09,85.11,85.04,85.07,119255.0,67.4625,67.4784,67.4229,67.4467,119255.0
2016-12-16 15:40:00,85.06,85.08,84.98,84.98,252014.0,67.4387,67.4546,67.3753,67.3753,252014.0
2016-12-16 15:45:00,84.99,85.09,84.95,85.01,382252.0,67.3832,67.4625,67.3515,67.3991,382252.0
2016-12-16 15:50:00,85.01,85.04,84.93,84.95,387146.0,67.3991,67.4229,67.3357,67.3515,387146.0
2016-12-16 15:55:00,84.96,85.02,84.89,84.95,920507.0,67.3594,67.407,67.304,67.3515,920507.0
2016-12-19 09:30:00,84.8,85.1,84.75,85.03,398401.0,67.2326,67.4704,67.193,67.4149,398401.0
2016-12-19 09:35:00,85.04,85.28,84.92,85.19,188272.0,67.4229,67.6132,67.3277,67.5418,188272.0
2016-12-19 09:40:00,85.19,85.19,84.65,84.65,263194.0,67.5418,67.5418,67.1137,67.1137,263194.0
2016-12-19 09:45:00,84.66,84.92,84.63,84.77,227214.0,67.1216,67.3277,67.0978,67.2088,227214.0
2016-12-19 09:50:00,84.78,84.88,84.69,84.72,162550.0,67.2167,67.296,67.1454,67.1692,162550.0
2016-12-19 09:55:00,84.73,84.73,84.59,84.61,177891.0,67.1771,67.1771,67.0661,67.082,177891.0
2016-12-19 10:00:00,84.61,84.82,84.6,84.77,185809.0,67.082,67.2485,67.074,67.2088,185809.0
2016-12-19 10:05:00,84.77,84.78,84.61,84.63,181061.0,67.2088,67.2167,67.082,67.0978,181061.0
2016-12-19 10:10:00,84.63,84.93,84.63,84.89,155303.0,67.0978,67.3357,67.0978,67.304,155303.0
2016-12-19 10:15:00,84.89,84.89,84.78,84.84,96485.0,67.304,67.304,67.2167,67.2643,96485.0
2016-12-19 10:20:00,84.85,84.9,84.75,84.89,167579.0,67.2722,67.3119,67.193,67.304,167579.0
2016-12-19 10:25:00,84.88,84.97,84.86,84.92,123454.0,67.296,67.3674,67.2802,67.3277,123454.0
2016-12-19 10:30:00,84.93,85.05,84.92,85.0,178055.0,67.3357,67.4308,67.3277,67.3912,178055.0
2016-12-19 10:35:00,85.0,85.09,84.98,85.0,128816.0,67.3912,67.4625,67.3753,67.3912,128816.0
2016-12-19 10:40:00,85.0,85.05,84.95,84.97,97221.0,67.3912,67.4308,67.3515,67.3674,97221.0
2016-12-19 10:45:00,84.96,84.97,84.84,84.89,127079.0,67.3594,67.3674,67.2643,67.304,127079.0
2016-12-19 10:50:00,84.89,85.03,84.87,84.98,68657.0,67.304,67.4149,67.2881,67.3753,68657.0
2016-12-19 10:55:00,84.97,85.07,84.95,85.06,82462.0,67.3674,67.4467,67.3515,67.4387,82462.0
2016-12-19 11:00:00,85.06,85.11,85.02,85.04,81916.0,67.4387,67.4784,67.407,67.4229,81916.0
2016-12-19 11:05:00,85.04,85.06,84.97,85.01,95523.0,67.4229,67.4387,67.3674,67.3991,95523.0
2016-12-19 11:10:00,85.01,85.03,84.89,84.89,100685.0,67.3991,67.4149,67.304,67.304,100685.0
2016-12-19 11:15:00,84.89,85.0,84.86,84.86,97961.0,67.304,67.3912,67.2802,67.2802,97961.0
2016-12-19 11:20:00,84.87,84.88,84.68,84.72,135087.0,67.2881,67.296,67.1375,67.1692,135087.0
2016-12-19 11:25:00,84.73,84.74,84.55,84.64,116681.0,67.1771,67.185,67.0344,67.1057,116681.0
2016-12-19 11:30:00,84.63,84.69,84.6,84.63,109626.0,67.0978,67.1454,67.074,67.0978,109626.0
2016-12-19 11:35:00,84.63,84.68,84.59,84.6,97163.0,67.0978,67.1375,67.0661,67.074,97163.0
2016-12-19 11:40:00,84.61,84.61,84.4,84.41,210976.0,67.082,67.082,66.9155,66.9234,210976.0
2016-12-19 11:45:00,84.42,84.45,84.38,84.43,105756.0,66.9313,66.9551,66.8996,66.9392,105756.0
2016-12-19 11:50:00,84.43,84.51,84.4,84.4,94440.0,66.9392,67.0027,66.9155,66.9155,94440.0
2016-12-19 11:55:00,84.4,84.46,84.23,84.23,158943.0,66.9155,66.963,66.7807,66.7807,158943.0
2016-12-19 12:00:00,84.23,84.31,84.19,84.25,140971.0,66.7807,66.8441,66.749,66.7965,140971.0
2016-12-19 12:05:00,84.26,84.45,84.22,84.43,99306.0,66.8045,66.9551,66.7727,66.9392,99306.0
2016-12-19 12:10:00,84.43,84.45,84.39,84.44,64460.0,66.9392,66.9551,66.9075,66.9472,64460.0
2016-12-19 12:15:00,84.45,84.51,84.44,84.46,110322.0,66.9551,67.0027,66.9472,66.963,110322.0
2016-12-19 12:20:00,84.46,84.54,84.45,84.52,79507.0,66.963,67.0265,66.9551,67.0106,79507.0
2016-12-19 12:25:00,84.53,84.58,84.51,84.53,67666.0,67.0185,67.0582,67.0027,67.0185,67666.0
2016-12-19 12:30:00,84.54,84.61,84.54,84.56,61588.0,67.0265,67.082,67.0265,67.0423,61588.0
2016-12-19 12:35:00,84.56,84.63,84.53,84.59,98599.0,67.0423,67.0978,67.0185,67.0661,98599.0
2016-12-19 12:40:00,84.59,84.59,84.48,84.5,79957.0,67.0661,67.0661,66.9789,66.9947,79957.0
2016-12-19 12:45:00,84.5,84.54,84.4,84.41,72015.0,66.9947,67.0265,66.9155,66.9234,72015.0
2016-12-19 12:50:00,84.41,84.54,84.4,84.52,53851.0,66.9234,67.0265,66.9155,67.0106,53851.0
2016-12-19 12:55:00,84.52,84.58,84.5,84.52,63274.0,67.0106,67.0582,66.9947,67.0106,63274.0
2016-12-19 13:00:00,84.53,84.59,84.52,84.56,52749.0,67.0185,67.0661,67.0106,67.0423,52749.0
2016-12-19 13:05:00,84.56,84.62,84.54,84.62,60042.0,67.0423,67.0899,67.0265,67.0899,60042.0
2016-12-19 13:10:00,84.62,84.66,84.58,84.64,70942.0,67.0899,67.1216,67.0582,67.1057,70942.0
2016-12-19 13:15:00,84.64,84.67,84.6,84.61,37324.0,67.1057,67.1295,67.074,67.082,37324.0
2016-12-19 13:20:00,84.61,84.66,84.56,84.66,50754.0,67.082,67.1216,67.0423,67.1216,50754.0
2016-12-19 13:25:00,84.65,84.7,84.63,84.7,67701.0,67.1137,67.1533,67.0978,67.1533,67701.0
2016-12-19 13:30:00,84.7,84.82,84.68,84.8,111051.0,67.1533,67.2485,67.1375,67.2326,111051.0
2016-12-19 13:35:00,84.8,84.87,84.79,84.84,222352.0,67.2326,67.2881,67.2247,67.2643,222352.0
2016-12-19 13:40:00,84.84,84.89,84.83,84.89,125240.0,67.2643,67.304,67.2564,67.304,125240.0
2016-12-19 13:45:00,84.88,84.92,84.85,84.88,96440.0,67.296,67.3277,67.2722,67.296,96440.0
2016-12-19 13:50:00,84.88,84.95,84.86,84.94,78258.0,67.296,67.3515,67.2802,67.3436,78258.0
2016-12-19 13:55:00,84.95,85.01,84.94,84.97,79704.0,67.3515,67.3991,67.3436,67.3674,79704.0
2016-12-19 14:00:00,84.98,84.99,84.84,84.89,105329.0,67.3753,67.3832,67.2643,67.304,105329.0
2016-12-19 14:05:00,84.88,84.95,84.86,84.94,91822.0,67.296,67.3515,67.2802,67.3436,91822.0
2016-12-19 14:10:00,84.94,85.08,84.93,85.08,139945.0,67.3436,67.4546,67.3357,67.4546,139945.0
2016-12-19 14:15:00,85.08,85.12,85.05,85.12,151418.0,67.4546,67.4863,67.4308,67.4863,151418.0
2016-12-19 14:20:00,85.12,85.24,85.09,85.19,150480.0,67.4863,67.5814,67.4625,67.5418,150480.0
2016-12-19 14:25:00,85.2,85.24,85.19,85.23,70503.0,67.5497,67.5814,67.5418,67.5735,70503.0
2016-12-19 14:30:00,85.23,85.25,85.18,85.23,154370.0,67.5735,67.5894,67.5339,67.5735,154370.0
2016-12-19 14:35:00,85.23,85.27,85.19,85.21,97965.0,67.5735,67.6052,67.5418,67.5577,97965.0
2016-12-19 14:40:00,85.22,85.28,85.19,85.27,92695.0,67.5656,67.6132,67.5418,67.6052,92695.0
2016-12-19 14:45:00,85.27,85.27,85.18,85.18,130751.0,67.6052,67.6052,67.5339,67.5339,130751.0
2016-12-19 14:50:00,85.19,85.23,85.13,85.19,72188.0,67.5418,67.5735,67.4942,67.5418,72188.0
2016-12-19 14:55:00,85.19,85.23,85.17,85.17,69721.0,67.5418,67.5735,67.5259,67.5259,69721.0
2016-12-19 15:00:00,85.17,85.19,85.09,85.19,128743.0,67.5259,67.5418,67.4625,67.5418,128743.0
2016-12-19 15:05:00,85.18,85.19,85.14,85.15,83387.0,67.5339,67.5418,67.5022,67.5101,83387.0
2016-12-19 15:10:00,85.16,85.16,85.12,85.12,109025.0,67.518,67.518,67.4863,67.4863,109025.0
2016-12-19 15:15:00,85.13,85.14,85.05,85.06,69954.0,67.4942,67.5022,67.4308,67.4387,69954.0
2016-12-19 15:20:00,85.06,85.08,84.97,85.05,128280.0,67.4387,67.4546,67.3674,67.4308,128280.0
2016-12-19 15:25:00,85.06,85.24,85.05,85.23,133700.0,67.4387,67.5814,67.4308,67.5735,133700.0
2016-12-19 15:30:00,85.23,85.24,85.12,85.18,142872.0,67.5735,67.5814,67.4863,67.5339,142872.0
2016-12-19 15:35:00,85.18,85.25,85.17,85.24,155386.0,67.5339,67.5894,67.5259,67.5814,155386.0
2016-12-19 15:40:00,85.24,85.3,85.21,85.28,189177.0,67.5814,67.629,67.5577,67.6132,189177.0
2016-12-19 15:45:00,85.28,85.38,85.24,85.34,281449.0,67.6132,67.6924,67.5814,67.6607,281449.0
2016-12-19 15:50:00,85.33,85.4,85.33,85.4,271839.0,67.6528,67.7083,67.6528,67.7083,271839.0
2016-12-19 15:55:00,85.4,85.44,85.32,85.42,530172.0,67.7083,67.74,67.6449,67.7242,530172.0
2016-12-20 09:30:00,85.72,86.09,85.68,85.89,597970.0,67.962,68.2554,67.9303,68.0968,597970.0
2016-12-20 09:35:00,85.89,86.24,85.88,86.15,378615.0,68.0968,68.3743,68.0889,68.3029,378615.0
2016-12-20 09:40:00,86.15,86.23,86.08,86.16,242153.0,68.3029,68.3664,68.2474,68.3109,242153.0
2016-12-20 09:45:00,86.16,86.18,86.11,86.12,174036.0,68.3109,68.3267,68.2712,68.2791,174036.0
2016-12-20 09:50:00,86.13,86.17,86.07,86.13,168539.0,68.2871,68.3188,68.2395,68.2871,168539.0
2016-12-20 09:55:00,86.13,86.22,86.12,86.2,164658.0,68.2871,68.3584,68.2791,68.3426,164658.0
2016-12-20 10:00:00,86.2,86.21,86.01,86.02,232833.0,68.3426,68.3505,68.1919,68.1999,232833.0
2016-12-20 10:05:00,86.02,86.02,85.85,85.94,196616.0,68.1999,68.1999,68.0651,68.1364,196616.0
2016-12-20 10:10:00,85.93,86.04,85.91,85.98,154275.0,68.1285,68.2157,68.1126,68.1681,154275.0
2016-12-20 10:15:00,85.98,85.99,85.9,85.91,90733.0,68.1681,68.1761,68.1047,68.1126,90733.0
2016-12-20 10:20:00,85.91,85.94,85.82,85.83,126074.0,68.1126,68.1364,68.0413,68.0492,126074.0
2016-12-20 10:25:00,85.82,85.84,85.76,85.78,98850.0,68.0413,68.0571,67.9937,68.0096,98850.0
2016-12-20 10:30:00,85.77,85.79,85.63,85.64,114219.0,68.0016,68.0175,67.8907,67.8986,114219.0
2016-12-20 10:35:00,85.64,85.79,85.62,85.78,98789.0,67.8986,68.0175,67.8827,68.0096,98789.0
2016-12-20 10:40:00,85.77,85.83,85.74,85.81,81751.0,68.0016,68.0492,67.9779,68.0334,81751.0
2016-12-20 10:45:00,85.81,85.87,85.81,85.81,123059.0,68.0334,68.0809,68.0334,68.0334,123059.0
2016-12-20 10:50:00,85.81,85.84,85.7,85.74,188580.0,68.0334,68.0571,67.9461,67.9779,188580.0
2016-12-20 10:55:00,85.73,85.78,85.72,85.74,121102.0,67.9699,68.0096,67.962,67.9779,121102.0
2016-12-20 11:00:00,85.75,85.79,85.74,85.75,147666.0,67.9858,68.0175,67.9779,67.9858,147666.0
2016-12-20 11:05:00,85.75,85.75,85.61,85.66,196215.0,67.9858,67.9858,67.8748,67.9144,196215.0
2016-12-20 11:10:00,85.66,85.7,85.62,85.68,124000.0,67.9144,67.9461,67.8827,67.9303,124000.0
2016-12-20 11:15:00,85.69,85.82,85.65,85.77,164262.0,67.9382,68.0413,67.9065,68.0016,164262.0
2016-12-20 11:20:00,85.77,85.8,85.67,85.76,164832.0,68.0016,68.0254,67.9224,67.9937,164832.0
2016-12-20 11:25:00,85.77,85.8,85.73,85.8,114650.0,68.0016,68.0254,67.9699,68.0254,114650.0
2016-12-20 11:30:00,85.81,85.81,85.61,85.66,161797.0,68.0334,68.0334,67.8748,67.9144,161797.0
2016-12-20 11:35:00,85.65,85.66,85.59,85.63,95098.0,67.9065,67.9144,67.8589,67.8907,95098.0
2016-12-20 11:40:00,85.63,85.73,85.55,85.72,119952.0,67.8907,67.9699,67.8272,67.962,119952.0
2016-12-20 11:45:00,85.71,85.78,85.7,85.76,59453.0,67.9541,68.0096,67.9461,67.9937,59453.0
2016-12-20 11:50:00,85.77,85.78,85.67,85.68,115083.0,68.0016,68.0096,67.9224,67.9303,115083.0
2016-12-20 11:55:00,85.68,85.74,85.66,85.73,72862.0,67.9303,67.9779,67.9144,67.9699,72862.0
2016-12-20 12:00:00,85.73,85.74,85.65,85.7,82210.0,67.9699,67.9779,67.9065,67.9461,82210.0
2016-12-20 12:05:00,85.69,85.76,85.62,85.63,83009.0,67.9382,67.9937,67.8827,67.8907,83009.0
2016-12-20 12:10:00,85.63,85.73,85.62,85.73,70179.0,67.8907,67.9699,67.8827,67.9699,70179.0
2016-12-20 12:15:00,85.73,85.76,85.64,85.65,62847.0,67.9699,67.9937,67.8986,67.9065,62847.0
2016-12-20 12:20:00,85.64,85.71,85.61,85.61,46157.0,67.8986,67.9541,67.8748,67.8748,46157.0
2016-12-20 12:25:00,85.62,85.64,85.56,85.58,70553.0,67.8827,67.8986,67.8352,67.851,70553.0
2016-12-20 12:30:00,85.58,85.62,85.54,85.6,99782.0,67.851,67.8827,67.8193,67.8669,99782.0
2016-12-20 12:35:00,85.61,85.68,85.59,85.68,88240.0,67.8748,67.9303,67.8589,67.9303,88240.0
2016-12-20 12:40:00,85.69,85.79,85.66,85.78,53083.0,67.9382,68.0175,67.9144,68.0096,53083.0
2016-12-20 12:45:00,85.78,85.81,85.76,85.8,46414.0,68.0096,68.0334,67.9937,68.0254,46414.0
2016-12-20 12:50:00,85.8,85.83,85.76,85.77,57065.0,68.0254,68.0492,67.9937,68.0016,57065.0
2016-12-20 12:55:00,85.77,85.78,85.71,85.71,63756.0,68.0016,68.0096,67.9541,67.9541,63756.0
2016-12-20 13:00:00,85.72,85.85,85.71,85.84,54646.0,67.962,68.0651,67.9541,68.0571,54646.0
2016-12-20 13:05:00,85.84,85.88,85.82,85.85,63615.0,68.0571,68.0889,68.0413,68.0651,63615.0
2016-12-20 13:10:00,85.85,85.89,85.82,85.87,100871.0,68.0651,68.0968,68.0413,68.0809,100871.0
2016-12-20 13:15:00,85.88,85.93,85.86,85.86,71707.0,68.0889,68.1285,68.073,68.073,71707.0
2016-12-20 13:20:00,85.87,85.95,85.85,85.93,52205.0,68.0809,68.1444,68.0651,68.1285,52205.0
2016-12-20 13:25:00,85.94,85.95,85.89,85.93,54785.0,68.1364,68.1444,68.0968,68.1285,54785.0
2016-12-20 13:30:00,85.92,85.99,85.91,85.96,54974.0,68.1206,68.1761,68.1126,68.1523,54974.0
2016-12-20 13:35:00,85.96,86.04,85.95,86.01,90767.0,68.1523,68.2157,68.1444,68.1919,90767.0
2016-12-20 13:40:00,86.01,86.01,85.91,85.95,71447.0,68.1919,68.1919,68.1126,68.1444,71447.0
2016-12-20 13:45:00,85.96,86.0,85.95,85.97,70571.0,68.1523,68.184,68.1444,68.1602,70571.0
2016-12-20 13:50:00,85.97,86.07,85.95,86.07,76012.0,68.1602,68.2395,68.1444,68.2395,76012.0
2016-12-20 13:55:00,86.06,86.15,86.05,86.14,106681.0,68.2316,68.3029,68.2236,68.295,106681.0
2016-12-20 14:00:00,86.13,86.14,86.02,86.05,65039.0,68.2871,68.295,68.1999,68.2236,65039.0
2016-12-20 14:05:00,86.05,86.1,86.03,86.09,42913.0,68.2236,68.2633,68.2078,68.2554,42913.0
2016-12-20 14:10:00,86.09,86.12,86.05,86.09,60481.0,68.2554,68.2791,68.2236,68.2554,60481.0
2016-12-20 14:15:00,86.09,86.16,86.06,86.13,69888.0,68.2554,68.3109,68.2316,68.2871,69888.0
2016-12-20 14:20:00,86.12,86.14,86.09,86.1,55575.0,68.2791,68.295,68.2554,68.2633,55575.0
2016-12-20 14:25:00,86.11,86.15,86.1,86.13,46358.0,68.2712,68.3029,68.2633,68.2871,46358.0
2016-12-20 14:30:00,86.13,86.17,85.99,86.03,116014.0,68.2871,68.3188,68.1761,68.2078,116014.0
2016-12-20 14:35:00,86.03,86.14,86.01,86.1,71180.0,68.2078,68.295,68.1919,68.2633,71180.0
2016-12-20 14:40:00,86.1,86.14,86.09,86.1,74569.0,68.2633,68.295,68.2554,68.2633,74569.0
2016-12-20 14:45:00,86.1,86.16,86.09,86.14,64773.0,68.2633,68.3109,68.2554,68.295,64773.0
2016-12-20 14:50:00,86.14,86.19,86.11,86.11,128689.0,68.295,68.3346,68.2712,68.2712,128689.0
2016-12-20 14:55:00,86.12,86.16,86.08,86.15,84348.0,68.2791,68.3109,68.2474,68.3029,84348.0
2016-12-20 15:00:00,86.15,86.18,86.12,86.16,105364.0,68.3029,68.3267,68.2791,68.3109,105364.0
2016-12-20 15:05:00,86.15,86.19,86.11,86.16,68487.0,68.3029,68.3346,68.2712,68.3109,68487.0
2016-12-20 15:10:00,86.15,86.16,86.09,86.12,109962.0,68.3029,68.3109,68.2554,68.2791,109962.0
2016-12-20 15:15:00,86.11,86.18,86.11,86.16,93527.0,68.2712,68.3267,68.2712,68.3109,93527.0
2016-12-20 15:20:00,86.16,86.2,86.14,86.19,104657.0,68.3109,68.3426,68.295,68.3346,104657.0
2016-12-20 15:25:00,86.19,86.34,86.18,86.32,199656.0,68.3346,68.4536,68.3267,68.4377,199656.0
2016-12-20 15:30:00,86.33,86.37,86.25,86.35,167861.0,68.4456,68.4773,68.3822,68.4615,167861.0
2016-12-20 15:35:00,86.36,86.37,86.28,86.32,122125.0,68.4694,68.4773,68.406,68.4377,122125.0
2016-12-20 15:40:00,86.33,86.37,86.29,86.36,129067.0,68.4456,68.4773,68.4139,68.4694,129067.0
2016-12-20 15:45:00,86.36,86.43,86.36,86.39,181286.0,68.4694,68.5249,68.4694,68.4932,181286.0
2016-12-20 15:50:00,86.39,86.4,86.35,86.38,240306.0,68.4932,68.5011,68.4615,68.4853,240306.0
2016-12-20 15:55:00,86.38,86.54,86.36,86.51,709925.0,68.4853,68.6121,68.4694,68.5883,709925.0
2016-12-21 09:30:00,86.43,86.43,86.25,86.3,383152.0,68.5249,68.5249,68.3822,68.4219,383152.0
2016-12-21 09:35:00,86.3,86.31,86.07,86.16,236873.0,68.4219,68.4298,68.2395,68.3109,236873.0
2016-12-21 09:40:00,86.16,86.32,86.15,86.28,188231.0,68.3109,68.4377,68.3029,68.406,188231.0
2016-12-21 09:45:00,86.27,86.38,86.25,86.26,146500.0,68.3981,68.4853,68.3822,68.3901,146500.0
2016-12-21 09:50:00,86.26,86.29,86.15,86.16,209824.0,68.3901,68.4139,68.3029,68.3109,209824.0
2016-12-21 09:55:00,86.15,86.25,86.15,86.2,151439.0,68.3029,68.3822,68.3029,68.3426,151439.0
2016-12-21 10:00:00,86.2,86.21,86.09,86.13,136918.0,68.3426,68.3505,68.2554,68.2871,136918.0
2016-12-21 10:05:00,86.13,86.24,86.11,86.19,94020.0,68.2871,68.3743,68.2712,68.3346,94020.0
2016-12-21 10:10:00,86.2,86.2,86.11,86.16,118745.0,68.3426,68.3426,68.2712,68.3109,118745.0
2016-12-21 10:15:00,86.17,86.2,86.12,86.19,112544.0,68.3188,68.3426,68.2791,68.3346,112544.0
2016-12-21 10:20:00,86.19,86.19,86.12,86.17,96771.0,68.3346,68.3346,68.2791,68.3188,96771.0
2016-12-21 10:25:00,86.17,86.26,86.16,86.22,100751.0,68.3188,68.3901,68.3109,68.3584,100751.0
2016-12-21 10:30:00,86.23,86.23,86.03,86.07,234815.0,68.3664,68.3664,68.2078,68.2395,234815.0
2016-12-21 10:35:00,86.07,86.18,86.06,86.16,87576.0,68.2395,68.3267,68.2316,68.3109,87576.0
2016-12-21 10:40:00,86.16,86.18,86.1,86.14,84156.0,68.3109,68.3267,68.2633,68.295,84156.0
2016-12-21 10:45:00,86.13,86.27,86.13,86.26,88594.0,68.2871,68.3981,68.2871,68.3901,88594.0
2016-12-21 10:50:00,86.27,86.3,86.2,86.22,124400.0,68.3981,68.4219,68.3426,68.3584,124400.0
2016-12-21 10:55:00,86.21,86.28,86.2,86.21,73802.0,68.3505,68.406,68.3426,68.3505,73802.0
2016-12-21 11:00:00,86.2,86.31,86.14,86.3,126960.0,68.3426,68.4298,68.295,68.4219,126960.0
2016-12-21 11:05:00,86.3,86.33,86.26,86.31,69265.0,68.4219,68.4456,68.3901,68.4298,69265.0
2016-12-21 11:10:00,86.32,86.36,86.3,86.31,67898.0,68.4377,68.4694,68.4219,68.4298,67898.0
2016-12-21 11:15:00,86.3,86.36,86.27,86.36,115017.0,68.4219,68.4694,68.3981,68.4694,115017.0
2016-12-21 11:20:00,86.36,86.4,86.34,86.35,76430.0,68.4694,68.5011,68.4536,68.4615,76430.0
2016-12-21 11:25:00,86.36,86.39,86.34,86.37,67044.0,68.4694,68.4932,68.4536,68.4773,67044.0
2016-12-21 11:30:00,86.37,86.38,86.3,86.36,96791.0,68.4773,68.4853,68.4219,68.4694,96791.0
2016-12-21 11:35:00,86.36,86.47,86.33,86.44,97126.0,68.4694,68.5566,68.4456,68.5328,97126.0
2016-12-21 11:40:00,86.44,86.44,86.38,86.39,60920.0,68.5328,68.5328,68.4853,68.4932,60920.0
2016-12-21 11:45:00,86.38,86.39,86.33,86.38,46472.0,68.4853,68.4932,68.4456,68.4853,46472.0
2016-12-21 11:50:00,86.38,86.39,86.32,86.33,85304.0,68.4853,68.4932,68.4377,68.4456,85304.0
2016-12-21 11:55:00,86.34,86.38,86.32,86.38,37156.0,68.4536,68.4853,68.4377,68.4853,37156.0
2016-12-21 12:00:00,86.38,86.39,86.36,86.36,43314.0,68.4853,68.4932,68.4694,68.4694,43314.0
2016-12-21 12:05:00,86.36,86.36,86.29,86.31,35560.0,68.4694,68.4694,68.4139,68.4298,35560.0
2016-12-21 12:10:00,86.32,86.41,86.31,86.4,82169.0,68.4377,68.5091,68.4298,68.5011,82169.0
2016-12-21 12:15:00,86.4,86.43,86.38,86.39,33887.0,68.5011,68.5249,68.4853,68.4932,33887.0
2016-12-21 12:20:00,86.39,86.42,86.36,86.41,45452.0,68.4932,68.517,68.4694,68.5091,45452.0
2016-12-21 12:25:00,86.41,86.45,86.39,86.43,41122.0,68.5091,68.5408,68.4932,68.5249,41122.0
2016-12-21 12:30:00,86.43,86.44,86.38,86.43,51638.0,68.5249,68.5328,68.4853,68.5249,51638.0
2016-12-21 12:35:00,86.43,86.48,86.43,86.47,48509.0,68.5249,68.5646,68.5249,68.5566,48509.0
2016-12-21 12:40:00,86.47,86.52,86.46,86.49,65210.0,68.5566,68.5963,68.5487,68.5725,65210.0
2016-12-21 12:45:00,86.49,86.52,86.48,86.52,47766.0,68.5725,68.5963,68.5646,68.5963,47766.0
2016-12-21 12:50:00,86.51,86.54,86.49,86.52,67945.0,68.5883,68.6121,68.5725,68.5963,67945.0
2016-12-21 12:55:00,86.52,86.52,86.48,86.48,83621.0,68.5963,68.5963,68.5646,68.5646,83621.0
2016-12-21 13:00:00,86.48,86.49,86.45,86.45,54265.0,68.5646,68.5725,68.5408,68.5408,54265.0
2016-12-21 13:05:00,86.44,86.49,86.4,86.49,57370.0,68.5328,68.5725,68.5011,68.5725,57370.0
2016-12-21 13:10:00,86.48,86.48,86.44,86.45,57554.0,68.5646,68.5646,68.5328,68.5408,57554.0
2016-12-21 13:15:00,86.45,86.49,86.44,86.46,47980.0,68.5408,68.5725,68.5328,68.5487,47980.0
2016-12-21 13:20:00,86.46,86.49,86.45,86.48,48004.0,68.5487,68.5725,68.5408,68.5646,48004.0
2016-12-21 13:25:00,86.48,86.54,86.46,86.53,50341.0,68.5646,68.6121,68.5487,68.6042,50341.0
2016-12-21 13:30:00,86.54,86.54,86.49,86.52,53205.0,68.6121,68.6121,68.5725,68.5963,53205.0
2016-12-21 13:35:00,86.51,86.54,86.49,86.5,81114.0,68.5883,68.6121,68.5725,68.5804,81114.0
2016-12-21 13:40:00,86.5,86.5,86.48,86.48,52095.0,68.5804,68.5804,68.5646,68.5646,52095.0
2016-12-21 13:45:00,86.48,86.53,86.45,86.53,115914.0,68.5646,68.6042,68.5408,68.6042,115914.0
2016-12-21 13:50:00,86.53,86.53,86.44,86.47,42703.0,68.6042,68.6042,68.5328,68.5566,42703.0
2016-12-21 13:55:00,86.48,86.48,86.4,86.43,118112.0,68.5646,68.5646,68.5011,68.5249,118112.0
2016-12-21 14:00:00,86.43,86.46,86.39,86.39,62957.0,68.5249,68.5487,68.4932,68.4932,62957.0
2016-12-21 14:05:00,86.39,86.48,86.39,86.48,53071.0,68.4932,68.5646,68.4932,68.5646,53071.0
2016-12-21 14:10:00,86.48,86.6,86.48,86.6,136599.0,68.5646,68.6597,68.5646,68.6597,136599.0
2016-12-21 14:15:00,86.6,86.61,86.58,86.59,68704.0,68.6597,68.6676,68.6438,68.6518,68704.0
2016-12-21 14:20:00,86.6,86.67,86.6,86.66,103190.0,68.6597,68.7152,68.6597,68.7073,103190.0
2016-12-21 14:25:00,86.66,86.7,86.66,86.7,108152.0,68.7073,68.739,68.7073,68.739,108152.0
2016-12-21 14:30:00,86.7,86.71,86.63,86.66,73552.0,68.739,68.7469,68.6835,68.7073,73552.0
2016-12-21 14:35:00,86.66,86.66,86.61,86.65,72439.0,68.7073,68.7073,68.6676,68.6993,72439.0
2016-12-21 14:40:00,86.66,86.71,86.65,86.67,58859.0,68.7073,68.7469,68.6993,68.7152,58859.0
2016-12-21 14:45:00,86.68,86.68,86.61,86.65,61902.0,68.7231,68.7231,68.6676,68.6993,61902.0
2016-12-21 14:50:00,86.64,86.74,86.64,86.74,100636.0,68.6914,68.7707,68.6914,68.7707,100636.0
2016-12-21 14:55:00,86.74,86.76,86.72,86.74,118648.0,68.7707,68.7866,68.7548,68.7707,118648.0
2016-12-21 15:00:00,86.73,86.81,86.73,86.75,108601.0,68.7628,68.8262,68.7628,68.7786,108601.0
2016-12-21 15:05:00,86.75,86.76,86.68,86.68,88760.0,68.7786,68.7866,68.7231,68.7231,88760.0
2016-12-21 15:10:00,86.68,86.7,86.65,86.7,51614.0,68.7231,68.739,68.6993,68.739,51614.0
2016-12-21 15:15:00,86.7,86.7,86.65,86.67,87053.0,68.739,68.739,68.6993,68.7152,87053.0
2016-12-21 15:20:00,86.67,86.7,86.65,86.69,90847.0,68.7152,68.739,68.6993,68.7311,90847.0
2016-12-21 15:25:00,86.69,86.71,86.63,86.67,111461.0,68.7311,68.7469,68.6835,68.7152,111461.0
2016-12-21 15:30:00,86.68,86.69,86.57,86.58,150966.0,68.7231,68.7311,68.6359,68.6438,150966.0
2016-12-21 15:35:00,86.58,86.67,86.56,86.63,109261.0,68.6438,68.7152,68.628,68.6835,109261.0
2016-12-21 15:40:00,86.63,86.64,86.6,86.62,116857.0,68.6835,68.6914,68.6597,68.6756,116857.0
2016-12-21 15:45:00,86.62,86.74,86.62,86.72,215103.0,68.6756,68.7707,68.6756,68.7548,215103.0
2016-12-21 15:50:00,86.71,86.72,86.68,86.69,242627.0,68.7469,68.7548,68.7231,68.7311,242627.0
2016-12-21 15:55:00,86.69,86.79,86.65,86.74,829972.0,68.7311,68.8103,68.6993,68.7707,829972.0
2016-12-22 09:30:00,86.44,86.55,86.21,86.54,511569.0,68.5328,68.6201,68.3505,68.6121,511569.0
2016-12-22 09:35:00,86.53,86.94,86.47,86.89,328659.0,68.6042,68.9293,68.5566,68.8896,328659.0
2016-12-22 09:40:00,86.88,87.11,86.86,87.08,348227.0,68.8817,69.064,68.8658,69.0403,348227.0
2016-12-22 09:45:00,87.07,87.17,86.98,87.03,266066.0,69.0323,69.1116,68.961,69.0006,266066.0
2016-12-22 09:50:00,87.02,87.03,86.85,86.86,195359.0,68.9927,69.0006,68.8579,68.8658,195359.0
2016-12-22 09:55:00,86.86,87.0,86.81,86.99,91298.0,68.8658,68.9768,68.8262,68.9689,91298.0
2016-12-22 10:00:00,86.96,87.01,86.93,86.93,102299.0,68.9451,68.9848,68.9213,68.9213,102299.0
2016-12-22 10:05:00,86.93,86.95,86.75,86.79,136238.0,68.9213,68.9372,68.7786,68.8103,136238.0
2016-12-22 10:10:00,86.78,86.9,86.75,86.89,169466.0,68.8024,68.8976,68.7786,68.8896,169466.0
2016-12-22 10:15:00,86.89,86.95,86.85,86.86,82057.0,68.8896,68.9372,68.8579,68.8658,82057.0
2016-12-22 10:20:00,86.86,86.87,86.72,86.76,171775.0,68.8658,68.8738,68.7548,68.7866,171775.0
2016-12-22 10:25:00,86.77,86.78,86.63,86.67,91511.0,68.7945,68.8024,68.6835,68.7152,91511.0
2016-12-22 10:30:00,86.67,86.79,86.66,86.76,89791.0,68.7152,68.8103,68.7073,68.7866,89791.0
2016-12-22 10:35:00,86.75,86.79,86.7,86.71,81090.0,68.7786,68.8103,68.739,68.7469,81090.0
2016-12-22 10:40:00,86.7,86.72,86.64,86.67,140596.0,68.739,68.7548,68.6914,68.7152,140596.0
2016-12-22 10:45:00,86.67,86.73,86.67,86.7,130052.0,68.7152,68.7628,68.7152,68.739,130052.0
2016-12-22 10:50:00,86.69,86.7,86.62,86.67,110176.0,68.7311,68.739,68.6756,68.7152,110176.0
2016-12-22 10:55:00,86.67,86.7,86.55,86.56,118743.0,68.7152,68.739,68.6201,68.628,118743.0
2016-12-22 11:00:00,86.56,86.6,86.47,86.48,149936.0,68.628,68.6597,68.5566,68.5646,149936.0
2016-12-22 11:05:00,86.48,86.51,86.4,86.46,119427.0,68.5646,68.5883,68.5011,68.5487,119427.0
2016-12-22 11:10:00,86.47,86.61,86.46,86.61,71249.0,68.5566,68.6676,68.5487,68.6676,71249.0
2016-12-22 11:15:00,86.61,86.64,86.55,86.56,83153.0,68.6676,68.6914,68.6201,68.628,83153.0
2016-12-22 11:20:00,86.56,86.63,86.54,86.55,125502.0,68.628,68.6835,68.6121,68.6201,125502.0
2016-12-22 11:25:00,86.55,86.61,86.54,86.55,95730.0,68.6201,68.6676,68.6121,68.6201,95730.0
2016-12-22 11:30:00,86.56,86.61,86.54,86.6,98841.0,68.628,68.6676,68.6121,68.6597,98841.0
2016-12-22 11:35:00,86.59,86.61,86.55,86.56,50196.0,68.6518,68.6676,68.6201,68.628,50196.0
2016-12-22 11:40:00,86.56,86.58,86.47,86.55,82443.0,68.628,68.6438,68.5566,68.6201,82443.0
2016-12-22 11:45:00,86.55,86.55,86.48,86.48,46520.0,68.6201,68.6201,68.5646,68.5646,46520.0
2016-12-22 11:50:00,86.47,86.56,86.47,86.52,74347.0,68.5566,68.628,68.5566,68.5963,74347.0
2016-12-22 11:55:00,86.52,86.58,86.49,86.55,77427.0,68.5963,68.6438,68.5725,68.6201,77427.0
2016-12-22 12:00:00,86.55,86.65,86.55,86.63,55729.0,68.6201,68.6993,68.6201,68.6835,55729.0
2016-12-22 12:05:00,86.63,86.72,86.61,86.66,82529.0,68.6835,68.7548,68.6676,68.7073,82529.0
2016-12-22 12:10:00,86.66,86.68,86.59,86.66,136237.0,68.7073,68.7231,68.6518,68.7073,136237.0
2016-12-22 12:15:00,86.67,86.69,86.64,86.68,93335.0,68.7152,68.7311,68.6914,68.7231,93335.0
2016-12-22 12:20:00,86.67,86.73,86.67,86.71,74319.0,68.7152,68.7628,68.7152,68.7469,74319.0
2016-12-22 12:25:00,86.71,86.75,86.68,86.73,67119.0,68.7469,68.7786,68.7231,68.7628,67119.0
2016-12-22 12:30:00,86.73,86.73,86.69,86.72,100108.0,68.7628,68.7628,68.7311,68.7548,100108.0
2016-12-22 12:35:00,86.72,86.79,86.71,86.78,77276.0,68.7548,68.8103,68.7469,68.8024,77276.0
2016-12-22 12:40:00,86.78,86.82,86.78,86.79,88708.0,68.8024,68.8341,68.8024,68.8103,88708.0
2016-12-22 12:45:00,86.79,86.87,86.79,86.8,84196.0,68.8103,68.8738,68.8103,68.8183,84196.0
2016-12-22 12:50:00,86.8,86.81,86.71,86.74,71829.0,68.8183,68.8262,68.7469,68.7707,71829.0
2016-12-22 12:55:00,86.74,86.74,86.66,86.66,54129.0,68.7707,68.7707,68.7073,68.7073,54129.0
2016-12-22 13:00:00,86.66,86.68,86.63,86.64,48096.0,68.7073,68.7231,68.6835,68.6914,48096.0
2016-12-22 13:05:00,86.64,86.68,86.62,86.67,57929.0,68.6914,68.7231,68.6756,68.7152,57929.0
2016-12-22 13:10:00,86.68,86.72,86.64,86.69,64281.0,68.7231,68.7548,68.6914,68.7311,64281.0
2016-12-22 13:15:00,86.69,86.75,86.68,86.75,65720.0,68.7311,68.7786,68.7231,68.7786,65720.0
2016-12-22 13:20:00,86.76,86.8,86.75,86.76,46845.0,68.7866,68.8183,68.7786,68.7866,46845.0
2016-12-22 13:25:00,86.75,86.78,86.74,86.76,51294.0,68.7786,68.8024,68.7707,68.7866,51294.0
2016-12-22 13:30:00,86.75,86.77,86.73,86.76,58982.0,68.7786,68.7945,68.7628,68.7866,58982.0
2016-12-22 13:35:00,86.76,86.78,86.74,86.76,50780.0,68.7866,68.8024,68.7707,68.7866,50780.0
2016-12-22 13:40:00,86.76,86.84,86.75,86.81,64958.0,68.7866,68.85,68.7786,68.8262,64958.0
2016-12-22 13:45:00,86.82,86.86,86.8,86.81,62003.0,68.8341,68.8658,68.8183,68.8262,62003.0
2016-12-22 13:50:00,86.81,86.85,86.75,86.84,88841.0,68.8262,68.8579,68.7786,68.85,88841.0
2016-12-22 13:55:00,86.84,86.85,86.79,86.81,68106.0,68.85,68.8579,68.8103,68.8262,68106.0
2016-12-22 14:00:00,86.81,86.83,86.8,86.83,62282.0,68.8262,68.8421,68.8183,68.8421,62282.0
2016-12-22 14:05:00,86.83,86.88,86.79,86.87,99215.0,68.8421,68.8817,68.8103,68.8738,99215.0
2016-12-22 14:10:00,86.87,86.88,86.79,86.79,94124.0,68.8738,68.8817,68.8103,68.8103,94124.0
2016-12-22 14:15:00,86.79,86.8,86.71,86.72,94879.0,68.8103,68.8183,68.7469,68.7548,94879.0
2016-12-22 14:20:00,86.72,86.72,86.66,86.71,111239.0,68.7548,68.7548,68.7073,68.7469,111239.0
2016-12-22 14:25:00,86.7,86.77,86.7,86.75,86851.0,68.739,68.7945,68.739,68.7786,86851.0
2016-12-22 14:30:00,86.76,86.77,86.63,86.63,119681.0,68.7866,68.7945,68.6835,68.6835,119681.0
2016-12-22 14:35:00,86.63,86.66,86.61,86.64,72728.0,68.6835,68.7073,68.6676,68.6914,72728.0
2016-12-22 14:40:00,86.64,86.67,86.61,86.66,58904.0,68.6914,68.7152,68.6676,68.7073,58904.0
2016-12-22 14:45:00,86.67,86.7,86.63,86.67,96188.0,68.7152,68.739,68.6835,68.7152,96188.0
2016-12-22 14:50:00,86.68,86.71,86.65,86.7,74915.0,68.7231,68.7469,68.6993,68.739,74915.0
2016-12-22 14:55:00,86.7,86.71,86.66,86.67,40414.0,68.739,68.7469,68.7073,68.7152,40414.0
2016-12-22 15:00:00,86.67,86.7,86.63,86.63,80768.0,68.7152,68.739,68.6835,68.6835,80768.0
2016-12-22 15:05:00,86.64,86.64,86.55,86.57,82639.0,68.6914,68.6914,68.6201,68.6359,82639.0
2016-12-22 15:10:00,86.58,86.59,86.5,86.56,88597.0,68.6438,68.6518,68.5804,68.628,88597.0
2016-12-22 15:15:00,86.56,86.57,86.5,86.5,70786.0,68.628,68.6359,68.5804,68.5804,70786.0
2016-12-22 15:20:00,86.51,86.56,86.5,86.56,78102.0,68.5883,68.628,68.5804,68.628,78102.0
2016-12-22 15:25:00,86.56,86.62,86.54,86.54,70752.0,68.628,68.6756,68.6121,68.6121,70752.0
2016-12-22 15:30:00,86.55,86.58,86.5,86.53,108021.0,68.6201,68.6438,68.5804,68.6042,108021.0
2016-12-22 15:35:00,86.54,86.65,86.53,86.65,103615.0,68.6121,68.6993,68.6042,68.6993,103615.0
2016-12-22 15:40:00,86.65,86.73,86.65,86.7,188216.0,68.6993,68.7628,68.6993,68.739,188216.0
2016-12-22 15:45:00,86.7,86.8,86.7,86.72,349909.0,68.739,68.8183,68.739,68.7548,349909.0
2016-12-22 15:50:00,86.72,86.84,86.71,86.82,414387.0,68.7548,68.85,68.7469,68.8341,414387.0
2016-12-22 15:55:00,86.82,86.91,86.79,86.89,785036.0,68.8341,68.9055,68.8103,68.8896,785036.0
2016-12-23 09:30:00,87.0,87.09,86.78,86.83,296715.0,68.9768,69.0482,68.8024,68.8421,296715.0
2016-12-23 09:35:00,86.82,86.86,86.62,86.75,185806.0,68.8341,68.8658,68.6756,68.7786,185806.0
2016-12-23 09:40:00,86.76,86.84,86.7,86.7,128614.0,68.7866,68.85,68.739,68.739,128614.0
2016-12-23 09:45:00,86.71,86.79,86.71,86.77,79090.0,68.7469,68.8103,68.7469,68.7945,79090.0
2016-12-23 09:50:00,86.77,86.95,86.76,86.88,119658.0,68.7945,68.9372,68.7866,68.8817,119658.0
2016-12-23 09:55:00,86.88,86.97,86.85,86.94,173851.0,68.8817,68.9531,68.8579,68.9293,173851.0
2016-12-23 10:00:00,86.94,87.03,86.94,87.02,135964.0,68.9293,69.0006,68.9293,68.9927,135964.0
2016-12-23 10:05:00,87.01,87.05,86.99,87.01,171213.0,68.9848,69.0165,68.9689,68.9848,171213.0
2016-12-23 10:10:00,87.02,87.02,86.95,86.96,115207.0,68.9927,68.9927,68.9372,68.9451,115207.0
2016-12-23 10:15:00,86.96,86.97,86.81,86.83,82679.0,68.9451,68.9531,68.8262,68.8421,82679.0
2016-12-23 10:20:00,86.82,86.84,86.75,86.81,87120.0,68.8341,68.85,68.7786,68.8262,87120.0
2016-12-23 10:25:00,86.81,86.83,86.72,86.83,87283.0,68.8262,68.8421,68.7548,68.8421,87283.0
2016-12-23 10:30:00,86.83,86.84,86.73,86.75,104041.0,68.8421,68.85,68.7628,68.7786,104041.0
2016-12-23 10:35:00,86.75,86.78,86.66,86.67,126695.0,68.7786,68.8024,68.7073,68.7152,126695.0
2016-12-23 10:40:00,86.67,86.69,86.64,86.65,84796.0,68.7152,68.7311,68.6914,68.6993,84796.0
2016-12-23 10:45:00,86.65,86.65,86.6,86.63,101903.0,68.6993,68.6993,68.6597,68.6835,101903.0
2016-12-23 10:50:00,86.63,86.64,86.56,86.59,72763.0,68.6835,68.6914,68.628,68.6518,72763.0
2016-12-23 10:55:00,86.59,86.64,86.56,86.58,96234.0,68.6518,68.6914,68.628,68.6438,96234.0
2016-12-23 11:00:00,86.59,86.6,86.5,86.53,74855.0,68.6518,68.6597,68.5804,68.6042,74855.0
2016-12-23 11:05:00,86.53,86.55,86.48,86.5,79852.0,68.6042,68.6201,68.5646,68.5804,79852.0
2016-12-23 11:10:00,86.5,86.55,86.49,86.51,80241.0,68.5804,68.6201,68.5725,68.5883,80241.0
2016-12-23 11:15:00,86.51,86.54,86.43,86.43,132992.0,68.5883,68.6121,68.5249,68.5249,132992.0
2016-12-23 11:20:00,86.42,86.48,86.41,86.47,70390.0,68.517,68.5646,68.5091,68.5566,70390.0
2016-12-23 11:25:00,86.48,86.57,86.48,86.49,93268.0,68.5646,68.6359,68.5646,68.5725,93268.0
2016-12-23 11:30:00,86.49,86.5,86.4,86.48,108799.0,68.5725,68.5804,68.5011,68.5646,108799.0
2016-12-23 11:35:00,86.48,86.51,86.46,86.51,62743.0,68.5646,68.5883,68.5487,68.5883,62743.0
2016-12-23 11:40:00,86.51,86.58,86.5,86.55,79647.0,68.5883,68.6438,68.5804,68.6201,79647.0
2016-12-23 11:45:00,86.55,86.62,86.53,86.61,81771.0,68.6201,68.6756,68.6042,68.6676,81771.0
2016-12-23 11:50:00,86.61,86.62,86.55,86.59,94091.0,68.6676,68.6756,68.6201,68.6518,94091.0
2016-12-23 11:55:00,86.59,86.62,86.58,86.62,56946.0,68.6518,68.6756,68.6438,68.6756,56946.0
2016-12-23 12:00:00,86.61,86.68,86.59,86.66,120413.0,68.6676,68.7231,68.6518,68.7073,120413.0
2016-12-23 12:05:00,86.66,86.67,86.57,86.65,85017.0,68.7073,68.7152,68.6359,68.6993,85017.0
2016-12-23 12:10:00,86.65,86.69,86.61,86.66,87577.0,68.6993,68.7311,68.6676,68.7073,87577.0
2016-12-23 12:15:00,86.67,86.68,86.57,86.58,104201.0,68.7152,68.7231,68.6359,68.6438,104201.0
2016-12-23 12:20:00,86.59,86.65,86.58,86.64,73576.0,68.6518,68.6993,68.6438,68.6914,73576.0
2016-12-23 12:25:00,86.64,86.65,86.61,86.64,49637.0,68.6914,68.6993,68.6676,68.6914,49637.0
2016-12-23 12:30:00,86.65,86.65,86.61,86.64,51700.0,68.6993,68.6993,68.6676,68.6914,51700.0
2016-12-23 12:35:00,86.64,86.73,86.63,86.69,72548.0,68.6914,68.7628,68.6835,68.7311,72548.0
2016-12-23 12:40:00,86.67,86.71,86.66,86.68,55066.0,68.7152,68.7469,68.7073,68.7231,55066.0
2016-12-23 12:45:00,86.68,86.68,86.6,86.6,69566.0,68.7231,68.7231,68.6597,68.6597,69566.0
2016-12-23 12:50:00,86.6,86.63,86.58,86.63,63887.0,68.6597,68.6835,68.6438,68.6835,63887.0
2016-12-23 12:55:00,86.64,86.68,86.62,86.64,47487.0,68.6914,68.7231,68.6756,68.6914,47487.0
2016-12-23 13:00:00,86.64,86.68,86.63,86.65,75762.0,68.6914,68.7231,68.6835,68.6993,75762.0
2016-12-23 13:05:00,86.65,86.66,86.62,86.65,51193.0,68.6993,68.7073,68.6756,68.6993,51193.0
2016-12-23 13:10:00,86.64,86.65,86.59,86.63,47701.0,68.6914,68.6993,68.6518,68.6835,47701.0
2016-12-23 13:15:00,86.63,86.66,86.62,86.62,26660.0,68.6835,68.7073,68.6756,68.6756,26660.0
2016-12-23 13:20:00,86.62,86.67,86.59,86.67,37202.0,68.6756,68.7152,68.6518,68.7152,37202.0
2016-12-23 13:25:00,86.67,86.77,86.66,86.76,68012.0,68.7152,68.7945,68.7073,68.7866,68012.0
2016-12-23 13:30:00,86.76,86.77,86.74,86.77,37620.0,68.7866,68.7945,68.7707,68.7945,37620.0
2016-12-23 13:35:00,86.77,86.84,86.74,86.84,97414.0,68.7945,68.85,68.7707,68.85,97414.0
2016-12-23 13:40:00,86.83,86.91,86.82,86.86,89245.0,68.8421,68.9055,68.8341,68.8658,89245.0
2016-12-23 13:45:00,86.86,86.88,86.84,86.84,43108.0,68.8658,68.8817,68.85,68.85,43108.0
2016-12-23 13:50:00,86.84,86.84,86.8,86.8,45106.0,68.85,68.85,68.8183,68.8183,45106.0
2016-12-23 13:55:00,86.81,86.82,86.76,86.79,59974.0,68.8262,68.8341,68.7866,68.8103,59974.0
2016-12-23 14:00:00,86.79,86.8,86.75,86.75,57476.0,68.8103,68.8183,68.7786,68.7786,57476.0
2016-12-23 14:05:00,86.75,86.77,86.73,86.74,47239.0,68.7786,68.7945,68.7628,68.7707,47239.0
2016-12-23 14:10:00,86.74,86.76,86.73,86.74,58755.0,68.7707,68.7866,68.7628,68.7707,58755.0
2016-12-23 14:15:00,86.75,86.76,86.73,86.73,42707.0,68.7786,68.7866,68.7628,68.7628,42707.0
2016-12-23 14:20:00,86.73,86.75,86.71,86.75,67145.0,68.7628,68.7786,68.7469,68.7786,67145.0
2016-12-23 14:25:00,86.75,86.79,86.74,86.76,74313.0,68.7786,68.8103,68.7707,68.7866,74313.0
2016-12-23 14:30:00,86.76,86.8,86.75,86.79,62536.0,68.7866,68.8183,68.7786,68.8103,62536.0
2016-12-23 14:35:00,86.79,86.79,86.75,86.78,53997.0,68.8103,68.8103,68.7786,68.8024,53997.0
2016-12-23 14:40:00,86.78,86.83,86.76,86.77,57978.0,68.8024,68.8421,68.7866,68.7945,57978.0
2016-12-23 14:45:00,86.76,86.81,86.76,86.79,53223.0,68.7866,68.8262,68.7866,68.8103,53223.0
2016-12-23 14:50:00,86.8,86.81,86.77,86.79,39344.0,68.8183,68.8262,68.7945,68.8103,39344.0
2016-12-23 14:55:00,86.79,86.8,86.75,86.8,53791.0,68.8103,68.8183,68.7786,68.8183,53791.0
2016-12-23 15:00:00,86.8,86.8,86.76,86.77,51168.0,68.8183,68.8183,68.7866,68.7945,51168.0
2016-12-23 15:05:00,86.76,86.77,86.74,86.75,80430.0,68.7866,68.7945,68.7707,68.7786,80430.0
2016-12-23 15:10:00,86.75,86.75,86.7,86.73,73558.0,68.7786,68.7786,68.739,68.7628,73558.0
2016-12-23 15:15:00,86.73,86.74,86.7,86.72,72088.0,68.7628,68.7707,68.739,68.7548,72088.0
2016-12-23 15:20:00,86.71,86.74,86.7,86.71,82370.0,68.7469,68.7707,68.739,68.7469,82370.0
2016-12-23 15:25:00,86.71,86.74,86.71,86.73,96885.0,68.7469,68.7707,68.7469,68.7628,96885.0
2016-12-23 15:30:00,86.73,86.79,86.71,86.78,85370.0,68.7628,68.8103,68.7469,68.8024,85370.0
2016-12-23 15:35:00,86.78,86.79,86.76,86.77,119006.0,68.8024,68.8103,68.7866,68.7945,119006.0
2016-12-23 15:40:00,86.77,86.83,86.76,86.81,155437.0,68.7945,68.8421,68.7866,68.8262,155437.0
2016-12-23 15:45:00,86.82,86.88,86.79,86.86,224510.0,68.8341,68.8817,68.8103,68.8658,224510.0
2016-12-23 15:50:00,86.86,86.89,86.84,86.87,198836.0,68.8658,68.8896,68.85,68.8738,198836.0
2016-12-23 15:55:00,86.87,87.15,86.82,87.05,1213797.0,68.8738,69.0958,68.8341,69.0165,1213797.0
2016-12-27 09:30:00,87.05,87.14,86.75,86.99,271135.0,69.0165,69.0878,68.7786,68.9689,271135.0
2016-12-27 09:35:00,86.98,87.08,86.91,86.95,115861.0,68.961,69.0403,68.9055,68.9372,115861.0
2016-12-27 09:40:00,86.96,87.03,86.82,86.82,148058.0,68.9451,69.0006,68.8341,68.8341,148058.0
2016-12-27 09:45:00,86.82,86.86,86.75,86.81,128821.0,68.8341,68.8658,68.7786,68.8262,128821.0
2016-12-27 09:50:00,86.8,86.94,86.8,86.92,83346.0,68.8183,68.9293,68.8183,68.9134,83346.0
2016-12-27 09:55:00,86.93,86.97,86.83,86.86,97703.0,68.9213,68.9531,68.8421,68.8658,97703.0
2016-12-27 10:00:00,86.87,86.9,86.77,86.8,99622.0,68.8738,68.8976,68.7945,68.8183,99622.0
2016-12-27 10:05:00,86.79,86.96,86.79,86.94,104852.0,68.8103,68.9451,68.8103,68.9293,104852.0
2016-12-27 10:10:00,86.94,86.99,86.88,86.88,62957.0,68.9293,68.9689,68.8817,68.8817,62957.0
2016-12-27 10:15:00,86.89,86.92,86.87,86.88,32543.0,68.8896,68.9134,68.8738,68.8817,32543.0
2016-12-27 10:20:00,86.89,86.94,86.82,86.92,60961.0,68.8896,68.9293,68.8341,68.9134,60961.0
2016-12-27 10:25:00,86.91,86.94,86.87,86.93,83712.0,68.9055,68.9293,68.8738,68.9213,83712.0
2016-12-27 10:30:00,86.94,86.99,86.93,86.97,56536.0,68.9293,68.9689,68.9213,68.9531,56536.0
2016-12-27 10:35:00,86.97,87.05,86.95,86.99,56934.0,68.9531,69.0165,68.9372,68.9689,56934.0
2016-12-27 10:40:00,86.99,87.03,86.95,87.02,70606.0,68.9689,69.0006,68.9372,68.9927,70606.0
2016-12-27 10:45:00,87.02,87.02,86.94,86.96,81801.0,68.9927,68.9927,68.9293,68.9451,81801.0
2016-12-27 10:50:00,86.96,86.96,86.88,86.96,59751.0,68.9451,68.9451,68.8817,68.9451,59751.0
2016-12-27 10:55:00,86.97,87.01,86.96,86.99,40441.0,68.9531,68.9848,68.9451,68.9689,40441.0
2016-12-27 11:00:00,87.0,87.09,87.0,87.08,113524.0,68.9768,69.0482,68.9768,69.0403,113524.0
2016-12-27 11:05:00,87.07,87.08,87.01,87.04,45052.0,69.0323,69.0403,68.9848,69.0086,45052.0
2016-12-27 11:10:00,87.04,87.05,86.95,86.95,59158.0,69.0086,69.0165,68.9372,68.9372,59158.0
2016-12-27 11:15:00,86.95,86.98,86.92,86.94,41202.0,68.9372,68.961,68.9134,68.9293,41202.0
2016-12-27 11:20:00,86.93,86.94,86.89,86.93,103090.0,68.9213,68.9293,68.8896,68.9213,103090.0
2016-12-27 11:25:00,86.93,86.94,86.89,86.89,54506.0,68.9213,68.9293,68.8896,68.8896,54506.0
2016-12-27 11:30:00,86.89,86.9,86.86,86.88,52316.0,68.8896,68.8976,68.8658,68.8817,52316.0
2016-12-27 11:35:00,86.87,86.95,86.87,86.93,61915.0,68.8738,68.9372,68.8738,68.9213,61915.0
2016-12-27 11:40:00,86.93,86.97,86.91,86.91,84446.0,68.9213,68.9531,68.9055,68.9055,84446.0
2016-12-27 11:45:00,86.91,86.93,86.88,86.91,27166.0,68.9055,68.9213,68.8817,68.9055,27166.0
2016-12-27 11:50:00,86.91,86.92,86.89,86.9,21110.0,68.9055,68.9134,68.8896,68.8976,21110.0
2016-12-27 11:55:00,86.9,86.92,86.88,86.91,21068.0,68.8976,68.9134,68.8817,68.9055,21068.0
2016-12-27 12:00:00,86.91,86.94,86.88,86.88,47264.0,68.9055,68.9293,68.8817,68.8817,47264.0
2016-12-27 12:05:00,86.89,86.91,86.85,86.89,52612.0,68.8896,68.9055,68.8579,68.8896,52612.0
2016-12-27 12:10:00,86.89,86.9,86.83,86.86,72551.0,68.8896,68.8976,68.8421,68.8658,72551.0
2016-12-27 12:15:00,86.86,86.91,86.84,86.89,35036.0,68.8658,68.9055,68.85,68.8896,35036.0
2016-12-27 12:20:00,86.89,86.89,86.85,86.86,52735.0,68.8896,68.8896,68.8579,68.8658,52735.0
2016-12-27 12:25:00,86.85,86.88,86.83,86.84,50673.0,68.8579,68.8817,68.8421,68.85,50673.0
2016-12-27 12:30:00,86.84,86.87,86.83,86.87,20124.0,68.85,68.8738,68.8421,68.8738,20124.0
2016-12-27 12:35:00,86.87,86.88,86.83,86.88,40382.0,68.8738,68.8817,68.8421,68.8817,40382.0
2016-12-27 12:40:00,86.88,86.96,86.87,86.92,61178.0,68.8817,68.9451,68.8738,68.9134,61178.0
2016-12-27 12:45:00,86.92,87.0,86.92,86.98,80935.0,68.9134,68.9768,68.9134,68.961,80935.0
2016-12-27 12:50:00,86.98,87.0,86.93,86.95,64657.0,68.961,68.9768,68.9213,68.9372,64657.0
2016-12-27 12:55:00,86.95,86.99,86.95,86.99,56293.0,68.9372,68.9689,68.9372,68.9689,56293.0
2016-12-27 13:00:00,86.98,86.98,86.95,86.95,18477.0,68.961,68.961,68.9372,68.9372,18477.0
2016-12-27 13:05:00,86.95,86.99,86.95,86.98,22807.0,68.9372,68.9689,68.9372,68.961,22807.0
2016-12-27 13:10:00,86.98,86.99,86.95,86.97,28464.0,68.961,68.9689,68.9372,68.9531,28464.0
2016-12-27 13:15:00,86.97,86.98,86.92,86.92,29018.0,68.9531,68.961,68.9134,68.9134,29018.0
2016-12-27 13:20:00,86.92,86.95,86.92,86.92,30259.0,68.9134,68.9372,68.9134,68.9134,30259.0
2016-12-27 13:25:00,86.92,86.97,86.9,86.96,50308.0,68.9134,68.9531,68.8976,68.9451,50308.0
2016-12-27 13:30:00,86.96,86.98,86.95,86.97,25381.0,68.9451,68.961,68.9372,68.9531,25381.0
2016-12-27 13:35:00,86.98,87.0,86.96,86.99,40797.0,68.961,68.9768,68.9451,68.9689,40797.0
2016-12-27 13:40:00,87.0,87.0,86.97,86.99,48834.0,68.9768,68.9768,68.9531,68.9689,48834.0
2016-12-27 13:45:00,86.99,87.0,86.95,86.99,48809.0,68.9689,68.9768,68.9372,68.9689,48809.0
2016-12-27 13:50:00,86.99,87.0,86.97,86.98,40782.0,68.9689,68.9768,68.9531,68.961,40782.0
2016-12-27 13:55:00,86.99,87.02,86.97,87.02,60462.0,68.9689,68.9927,68.9531,68.9927,60462.0
2016-12-27 14:00:00,87.02,87.03,86.98,87.02,45543.0,68.9927,69.0006,68.961,68.9927,45543.0
2016-12-27 14:05:00,87.03,87.04,87.0,87.02,31284.0,69.0006,69.0086,68.9768,68.9927,31284.0
2016-12-27 14:10:00,87.02,87.03,86.99,87.0,48669.0,68.9927,69.0006,68.9689,68.9768,48669.0
2016-12-27 14:15:00,87.0,87.07,86.99,87.06,52583.0,68.9768,69.0323,68.9689,69.0244,52583.0
2016-12-27 14:20:00,87.06,87.1,87.06,87.07,42524.0,69.0244,69.0561,69.0244,69.0323,42524.0
2016-12-27 14:25:00,87.08,87.1,87.06,87.08,31555.0,69.0403,69.0561,69.0244,69.0403,31555.0
2016-12-27 14:30:00,87.08,87.08,87.04,87.06,58991.0,69.0403,69.0403,69.0086,69.0244,58991.0
2016-12-27 14:35:00,87.06,87.09,87.05,87.07,48662.0,69.0244,69.0482,69.0165,69.0323,48662.0
2016-12-27 14:40:00,87.07,87.08,87.04,87.06,49074.0,69.0323,69.0403,69.0086,69.0244,49074.0
2016-12-27 14:45:00,87.07,87.1,87.04,87.09,56819.0,69.0323,69.0561,69.0086,69.0482,56819.0
2016-12-27 14:50:00,87.1,87.1,87.05,87.06,32501.0,69.0561,69.0561,69.0165,69.0244,32501.0
2016-12-27 14:55:00,87.06,87.07,87.05,87.06,29710.0,69.0244,69.0323,69.0165,69.0244,29710.0
2016-12-27 15:00:00,87.06,87.09,87.05,87.08,75743.0,69.0244,69.0482,69.0165,69.0403,75743.0
2016-12-27 15:05:00,87.09,87.12,87.06,87.09,54767.0,69.0482,69.072,69.0244,69.0482,54767.0
2016-12-27 15:10:00,87.09,87.13,87.08,87.11,50066.0,69.0482,69.0799,69.0403,69.064,50066.0
2016-12-27 15:15:00,87.1,87.11,87.07,87.08,45173.0,69.0561,69.064,69.0323,69.0403,45173.0
2016-12-27 15:20:00,87.08,87.11,87.05,87.1,48557.0,69.0403,69.064,69.0165,69.0561,48557.0
2016-12-27 15:25:00,87.11,87.13,87.09,87.12,70783.0,69.064,69.0799,69.0482,69.072,70783.0
2016-12-27 15:30:00,87.12,87.13,87.1,87.13,98260.0,69.072,69.0799,69.0561,69.0799,98260.0
2016-12-27 15:35:00,87.12,87.14,87.12,87.12,70075.0,69.072,69.0878,69.072,69.072,70075.0
2016-12-27 15:40:00,87.12,87.13,87.09,87.12,111792.0,69.072,69.0799,69.0482,69.072,111792.0
2016-12-27 15:45:00,87.12,87.13,87.05,87.09,178649.0,69.072,69.0799,69.0165,69.0482,178649.0
2016-12-27 15:50:00,87.1,87.16,87.08,87.12,160328.0,69.0561,69.1037,69.0403,69.072,160328.0
2016-12-27 15:55:00,87.12,87.14,87.06,87.13,264020.0,69.072,69.0878,69.0244,69.0799,264020.0
2016-12-28 09:30:00,87.16,87.29,87.13,87.26,230843.0,69.1037,69.2068,69.0799,69.183,230843.0
2016-12-28 09:35:00,87.26,87.39,87.19,87.19,191790.0,69.183,69.286,69.1275,69.1275,191790.0
2016-12-28 09:40:00,87.21,87.23,87.0,87.05,158614.0,69.1433,69.1592,68.9768,69.0165,158614.0
2016-12-28 09:45:00,87.04,87.04,86.96,86.99,125947.0,69.0086,69.0086,68.9451,68.9689,125947.0
2016-12-28 09:50:00,86.99,87.02,86.82,86.89,199199.0,68.9689,68.9927,68.8341,68.8896,199199.0
2016-12-28 09:55:00,86.9,86.93,86.83,86.93,105174.0,68.8976,68.9213,68.8421,68.9213,105174.0
2016-12-28 10:00:00,86.92,86.92,86.78,86.83,117272.0,68.9134,68.9134,68.8024,68.8421,117272.0
2016-12-28 10:05:00,86.83,86.87,86.78,86.82,86128.0,68.8421,68.8738,68.8024,68.8341,86128.0
2016-12-28 10:10:00,86.82,86.86,86.78,86.79,91125.0,68.8341,68.8658,68.8024,68.8103,91125.0
2016-12-28 10:15:00,86.8,86.93,86.79,86.88,101902.0,68.8183,68.9213,68.8103,68.8817,101902.0
2016-12-28 10:20:00,86.88,86.91,86.81,86.86,82185.0,68.8817,68.9055,68.8262,68.8658,82185.0
2016-12-28 10:25:00,86.86,86.89,86.82,86.89,84348.0,68.8658,68.8896,68.8341,68.8896,84348.0
2016-12-28 10:30:00,86.89,86.95,86.87,86.91,82002.0,68.8896,68.9372,68.8738,68.9055,82002.0
2016-12-28 10:35:00,86.91,86.92,86.83,86.86,92917.0,68.9055,68.9134,68.8421,68.8658,92917.0
2016-12-28 10:40:00,86.86,86.93,86.85,86.89,79536.0,68.8658,68.9213,68.8579,68.8896,79536.0
2016-12-28 10:45:00,86.88,86.92,86.85,86.85,84294.0,68.8817,68.9134,68.8579,68.8579,84294.0
2016-12-28 10:50:00,86.85,86.86,86.78,86.81,47649.0,68.8579,68.8658,68.8024,68.8262,47649.0
2016-12-28 10:55:00,86.81,86.87,86.77,86.86,97753.0,68.8262,68.8738,68.7945,68.8658,97753.0
2016-12-28 11:00:00,86.86,86.92,86.86,86.9,62772.0,68.8658,68.9134,68.8658,68.8976,62772.0
2016-12-28 11:05:00,86.9,86.9,86.82,86.86,62108.0,68.8976,68.8976,68.8341,68.8658,62108.0
2016-12-28 11:10:00,86.85,86.86,86.75,86.79,70813.0,68.8579,68.8658,68.7786,68.8103,70813.0
2016-12-28 11:15:00,86.79,86.83,86.77,86.8,66494.0,68.8103,68.8421,68.7945,68.8183,66494.0
2016-12-28 11:20:00,86.8,86.89,86.79,86.87,107575.0,68.8183,68.8896,68.8103,68.8738,107575.0
2016-12-28 11:25:00,86.87,86.93,86.86,86.91,68046.0,68.8738,68.9213,68.8658,68.9055,68046.0
2016-12-28 11:30:00,86.9,87.03,86.9,87.02,104246.0,68.8976,69.0006,68.8976,68.9927,104246.0
2016-12-28 11:35:00,87.02,87.02,86.98,87.0,73725.0,68.9927,68.9927,68.961,68.9768,73725.0
2016-12-28 11:40:00,87.0,87.01,86.97,86.97,45314.0,68.9768,68.9848,68.9531,68.9531,45314.0
2016-12-28 11:45:00,86.97,87.02,86.97,87.02,36884.0,68.9531,68.9927,68.9531,68.9927,36884.0
2016-12-28 11:50:00,87.02,87.08,87.01,87.01,82969.0,68.9927,69.0403,68.9848,68.9848,82969.0
2016-12-28 11:55:00,87.01,87.01,86.94,86.97,59368.0,68.9848,68.9848,68.9293,68.9531,59368.0
2016-12-28 12:00:00,86.98,86.98,86.84,86.85,63005.0,68.961,68.961,68.85,68.8579,63005.0
2016-12-28 12:05:00,86.85,86.87,86.77,86.79,74750.0,68.8579,68.8738,68.7945,68.8103,74750.0
2016-12-28 12:10:00,86.78,86.78,86.61,86.62,123471.0,68.8024,68.8024,68.6676,68.6756,123471.0
2016-12-28 12:15:00,86.62,86.69,86.61,86.67,70095.0,68.6756,68.7311,68.6676,68.7152,70095.0
2016-12-28 12:20:00,86.67,86.67,86.56,86.59,65064.0,68.7152,68.7152,68.628,68.6518,65064.0
2016-12-28 12:25:00,86.59,86.64,86.56,86.63,73037.0,68.6518,68.6914,68.628,68.6835,73037.0
2016-12-28 12:30:00,86.63,86.67,86.58,86.6,75555.0,68.6835,68.7152,68.6438,68.6597,75555.0
2016-12-28 12:35:00,86.6,86.72,86.6,86.71,90541.0,68.6597,68.7548,68.6597,68.7469,90541.0
2016-12-28 12:40:00,86.7,86.74,86.64,86.67,156785.0,68.739,68.7707,68.6914,68.7152,156785.0
2016-12-28 12:45:00,86.67,86.7,86.59,86.69,122863.0,68.7152,68.739,68.6518,68.7311,122863.0
2016-12-28 12:50:00,86.69,86.71,86.65,86.7,93812.0,68.7311,68.7469,68.6993,68.739,93812.0
2016-12-28 12:55:00,86.7,86.7,86.62,86.7,59845.0,68.739,68.739,68.6756,68.739,59845.0
2016-12-28 13:00:00,86.7,86.72,86.64,86.65,84567.0,68.739,68.7548,68.6914,68.6993,84567.0
2016-12-28 13:05:00,86.66,86.66,86.58,86.62,77044.0,68.7073,68.7073,68.6438,68.6756,77044.0
2016-12-28 13:10:00,86.63,86.65,86.61,86.65,54988.0,68.6835,68.6993,68.6676,68.6993,54988.0
2016-12-28 13:15:00,86.66,86.66,86.62,86.64,39991.0,68.7073,68.7073,68.6756,68.6914,39991.0
2016-12-28 13:20:00,86.63,86.68,86.61,86.67,68733.0,68.6835,68.7231,68.6676,68.7152,68733.0
2016-12-28 13:25:00,86.67,86.68,86.58,86.61,43505.0,68.7152,68.7231,68.6438,68.6676,43505.0
2016-12-28 13:30:00,86.6,86.63,86.54,86.54,110482.0,68.6597,68.6835,68.6121,68.6121,110482.0
2016-12-28 13:35:00,86.55,86.63,86.55,86.63,69653.0,68.6201,68.6835,68.6201,68.6835,69653.0
2016-12-28 13:40:00,86.63,86.66,86.62,86.64,76311.0,68.6835,68.7073,68.6756,68.6914,76311.0
2016-12-28 13:45:00,86.64,86.65,86.6,86.62,51468.0,68.6914,68.6993,68.6597,68.6756,51468.0
2016-12-28 13:50:00,86.62,86.65,86.58,86.59,71625.0,68.6756,68.6993,68.6438,68.6518,71625.0
2016-12-28 13:55:00,86.59,86.62,86.53,86.54,80693.0,68.6518,68.6756,68.6042,68.6121,80693.0
2016-12-28 14:00:00,86.54,86.62,86.52,86.57,80894.0,68.6121,68.6756,68.5963,68.6359,80894.0
2016-12-28 14:05:00,86.56,86.58,86.51,86.53,72370.0,68.628,68.6438,68.5883,68.6042,72370.0
2016-12-28 14:10:00,86.53,86.54,86.41,86.48,124668.0,68.6042,68.6121,68.5091,68.5646,124668.0
2016-12-28 14:15:00,86.48,86.51,86.4,86.43,78864.0,68.5646,68.5883,68.5011,68.5249,78864.0
2016-12-28 14:20:00,86.43,86.47,86.35,86.37,79328.0,68.5249,68.5566,68.4615,68.4773,79328.0
2016-12-28 14:25:00,86.38,86.44,86.37,86.42,73176.0,68.4853,68.5328,68.4773,68.517,73176.0
2016-12-28 14:30:00,86.42,86.5,86.42,86.48,92527.0,68.517,68.5804,68.517,68.5646,92527.0
2016-12-28 14:35:00,86.48,86.53,86.48,86.49,63452.0,68.5646,68.6042,68.5646,68.5725,63452.0
2016-12-28 14:40:00,86.48,86.51,86.43,86.5,85630.0,68.5646,68.5883,68.5249,68.5804,85630.0
2016-12-28 14:45:00,86.49,86.5,86.44,86.44,42121.0,68.5725,68.5804,68.5328,68.5328,42121.0
2016-12-28 14:50:00,86.44,86.53,86.4,86.53,107601.0,68.5328,68.6042,68.5011,68.6042,107601.0
2016-12-28 14:55:00,86.53,86.59,86.52,86.58,68822.0,68.6042,68.6518,68.5963,68.6438,68822.0
2016-12-28 15:00:00,86.59,86.67,86.56,86.67,91198.0,68.6518,68.7152,68.628,68.7152,91198.0
2016-12-28 15:05:00,86.67,86.71,86.63,86.64,123852.0,68.7152,68.7469,68.6835,68.6914,123852.0
2016-12-28 15:10:00,86.64,86.68,86.61,86.67,81774.0,68.6914,68.7231,68.6676,68.7152,81774.0
2016-12-28 15:15:00,86.68,86.69,86.63,86.66,148608.0,68.7231,68.7311,68.6835,68.7073,148608.0
2016-12-28 15:20:00,86.65,86.67,86.63,86.65,104996.0,68.6993,68.7152,68.6835,68.6993,104996.0
2016-12-28 15:25:00,86.65,86.66,86.57,86.63,118717.0,68.6993,68.7073,68.6359,68.6835,118717.0
2016-12-28 15:30:00,86.63,86.66,86.6,86.62,123598.0,68.6835,68.7073,68.6597,68.6756,123598.0
2016-12-28 15:35:00,86.61,86.61,86.54,86.56,132141.0,68.6676,68.6676,68.6121,68.628,132141.0
2016-12-28 15:40:00,86.55,86.57,86.5,86.51,145942.0,68.6201,68.6359,68.5804,68.5883,145942.0
2016-12-28 15:45:00,86.5,86.61,86.5,86.53,167945.0,68.5804,68.6676,68.5804,68.6042,167945.0
2016-12-28 15:50:00,86.53,86.58,86.49,86.55,156867.0,68.6042,68.6438,68.5725,68.6201,156867.0
2016-12-28 15:55:00,86.55,86.6,86.48,86.5,377363.0,68.6201,68.6597,68.5646,68.5804,377363.0
2016-12-29 09:30:00,86.58,86.67,86.4,86.45,273103.0,68.6438,68.7152,68.5011,68.5408,273103.0
2016-12-29 09:35:00,86.44,86.55,86.37,86.42,120839.0,68.5328,68.6201,68.4773,68.517,120839.0
2016-12-29 09:40:00,86.43,86.45,86.22,86.27,161681.0,68.5249,68.5408,68.3584,68.3981,161681.0
2016-12-29 09:45:00,86.27,86.27,86.11,86.14,181879.0,68.3981,68.3981,68.2712,68.295,181879.0
2016-12-29 09:50:00,86.14,86.21,86.07,86.16,192539.0,68.295,68.3505,68.2395,68.3109,192539.0
2016-12-29 09:55:00,86.17,86.22,86.12,86.17,183033.0,68.3188,68.3584,68.2791,68.3188,183033.0
2016-12-29 10:00:00,86.16,86.24,86.13,86.22,171274.0,68.3109,68.3743,68.2871,68.3584,171274.0
2016-12-29 10:05:00,86.22,86.22,86.05,86.1,178878.0,68.3584,68.3584,68.2236,68.2633,178878.0
2016-12-29 10:10:00,86.09,86.12,86.04,86.05,199022.0,68.2554,68.2791,68.2157,68.2236,199022.0
2016-12-29 10:15:00,86.05,86.1,86.01,86.08,198949.0,68.2236,68.2633,68.1919,68.2474,198949.0
2016-12-29 10:20:00,86.08,86.1,85.97,86.01,177407.0,68.2474,68.2633,68.1602,68.1919,177407.0
2016-12-29 10:25:00,86.01,86.04,85.92,86.02,148418.0,68.1919,68.2157,68.1206,68.1999,148418.0
2016-12-29 10:30:00,86.02,86.04,85.94,85.94,114070.0,68.1999,68.2157,68.1364,68.1364,114070.0
2016-12-29 10:35:00,85.94,85.97,85.81,85.81,160821.0,68.1364,68.1602,68.0334,68.0334,160821.0
2016-12-29 10:40:00,85.8,85.82,85.73,85.76,152891.0,68.0254,68.0413,67.9699,67.9937,152891.0
2016-12-29 10:45:00,85.76,85.77,85.59,85.62,186455.0,67.9937,68.0016,67.8589,67.8827,186455.0
2016-12-29 10:50:00,85.63,85.69,85.53,85.55,151949.0,67.8907,67.9382,67.8114,67.8272,151949.0
2016-12-29 10:55:00,85.55,85.58,85.44,85.51,258237.0,67.8272,67.851,67.74,67.7955,258237.0
2016-12-29 11:00:00,85.51,85.59,85.46,85.49,150323.0,67.7955,67.8589,67.7559,67.7797,150323.0
2016-12-29 11:05:00,85.5,85.64,85.49,85.59,147563.0,67.7876,67.8986,67.7797,67.8589,147563.0
2016-12-29 11:10:00,85.59,85.66,85.58,85.59,113341.0,67.8589,67.9144,67.851,67.8589,113341.0
2016-12-29 11:15:00,85.59,85.62,85.56,85.58,134141.0,67.8589,67.8827,67.8352,67.851,134141.0
2016-12-29 11:20:00,85.59,85.65,85.58,85.63,103813.0,67.8589,67.9065,67.851,67.8907,103813.0
2016-12-29 11:25:00,85.64,85.64,85.52,85.53,142596.0,67.8986,67.8986,67.8034,67.8114,142596.0
2016-12-29 11:30:00,85.53,85.57,85.5,85.52,117137.0,67.8114,67.8431,67.7876,67.8034,117137.0
2016-12-29 11:35:00,85.52,85.53,85.45,85.45,88071.0,67.8034,67.8114,67.7479,67.7479,88071.0
2016-12-29 11:40:00,85.46,85.52,85.45,85.5,75127.0,67.7559,67.8034,67.7479,67.7876,75127.0
2016-12-29 11:45:00,85.49,85.5,85.45,85.46,75746.0,67.7797,67.7876,67.7479,67.7559,75746.0
2016-12-29 11:50:00,85.46,85.53,85.4,85.52,142609.0,67.7559,67.8114,67.7083,67.8034,142609.0
2016-12-29 11:55:00,85.52,85.58,85.48,85.51,105915.0,67.8034,67.851,67.7717,67.7955,105915.0
2016-12-29 12:00:00,85.5,85.51,85.42,85.44,119048.0,67.7876,67.7955,67.7242,67.74,119048.0
2016-12-29 12:05:00,85.45,85.47,85.34,85.35,106692.0,67.7479,67.7638,67.6607,67.6687,106692.0
2016-12-29 12:10:00,85.35,85.37,85.24,85.3,184201.0,67.6687,67.6845,67.5814,67.629,184201.0
2016-12-29 12:15:00,85.31,85.39,85.3,85.34,90857.0,67.6369,67.7004,67.629,67.6607,90857.0
2016-12-29 12:20:00,85.34,85.36,85.24,85.32,131296.0,67.6607,67.6766,67.5814,67.6449,131296.0
2016-12-29 12:25:00,85.33,85.41,85.31,85.37,80010.0,67.6528,67.7162,67.6369,67.6845,80010.0
2016-12-29 12:30:00,85.36,85.37,85.27,85.3,102200.0,67.6766,67.6845,67.6052,67.629,102200.0
2016-12-29 12:35:00,85.3,85.32,85.27,85.27,88612.0,67.629,67.6449,67.6052,67.6052,88612.0
2016-12-29 12:40:00,85.27,85.36,85.26,85.33,98486.0,67.6052,67.6766,67.5973,67.6528,98486.0
2016-12-29 12:45:00,85.33,85.33,85.22,85.23,199176.0,67.6528,67.6528,67.5656,67.5735,199176.0
2016-12-29 12:50:00,85.23,85.33,85.23,85.31,155386.0,67.5735,67.6528,67.5735,67.6369,155386.0
2016-12-29 12:55:00,85.31,85.31,85.2,85.21,98839.0,67.6369,67.6369,67.5497,67.5577,98839.0
2016-12-29 13:00:00,85.2,85.26,85.13,85.14,179308.0,67.5497,67.5973,67.4942,67.5022,179308.0
2016-12-29 13:05:00,85.13,85.17,85.13,85.16,178624.0,67.4942,67.5259,67.4942,67.518,178624.0
2016-12-29 13:10:00,85.15,85.16,85.09,85.11,110109.0,67.5101,67.518,67.4625,67.4784,110109.0
2016-12-29 13:15:00,85.12,85.14,85.08,85.11,93260.0,67.4863,67.5022,67.4546,67.4784,93260.0
2016-12-29 13:20:00,85.11,85.14,85.04,85.11,119730.0,67.4784,67.5022,67.4229,67.4784,119730.0
2016-12-29 13:25:00,85.11,85.29,85.1,85.24,134928.0,67.4784,67.6211,67.4704,67.5814,134928.0
2016-12-29 13:30:00,85.23,85.24,85.12,85.23,166314.0,67.5735,67.5814,67.4863,67.5735,166314.0
2016-12-29 13:35:00,85.23,85.23,85.19,85.23,71443.0,67.5735,67.5735,67.5418,67.5735,71443.0
2016-12-29 13:40:00,85.22,85.27,85.2,85.22,76847.0,67.5656,67.6052,67.5497,67.5656,76847.0
2016-12-29 13:45:00,85.22,85.23,85.16,85.18,98340.0,67.5656,67.5735,67.518,67.5339,98340.0
2016-12-29 13:50:00,85.17,85.29,85.16,85.25,115360.0,67.5259,67.6211,67.518,67.5894,115360.0
2016-12-29 13:55:00,85.24,85.3,85.21,85.3,111381.0,67.5814,67.629,67.5577,67.629,111381.0
2016-12-29 14:00:00,85.3,85.44,85.29,85.41,176650.0,67.629,67.74,67.6211,67.7162,176650.0
2016-12-29 14:05:00,85.41,85.48,85.39,85.46,112464.0,67.7162,67.7717,67.7004,67.7559,112464.0
2016-12-29 14:10:00,85.47,85.49,85.41,85.48,141657.0,67.7638,67.7797,67.7162,67.7717,141657.0
2016-12-29 14:15:00,85.48,85.59,85.48,85.56,196925.0,67.7717,67.8589,67.7717,67.8352,196925.0
2016-12-29 14:20:00,85.56,85.65,85.56,85.58,108493.0,67.8352,67.9065,67.8352,67.851,108493.0
2016-12-29 14:25:00,85.57,85.63,85.53,85.53,149445.0,67.8431,67.8907,67.8114,67.8114,149445.0
2016-12-29 14:30:00,85.54,85.58,85.43,85.43,120138.0,67.8193,67.851,67.7321,67.7321,120138.0
2016-12-29 14:35:00,85.44,85.53,85.43,85.49,99673.0,67.74,67.8114,67.7321,67.7797,99673.0
2016-12-29 14:40:00,85.49,85.59,85.45,85.58,113916.0,67.7797,67.8589,67.7479,67.851,113916.0
2016-12-29 14:45:00,85.57,85.6,85.53,85.54,103440.0,67.8431,67.8669,67.8114,67.8193,103440.0
2016-12-29 14:50:00,85.54,85.67,85.54,85.66,230795.0,67.8193,67.9224,67.8193,67.9144,230795.0
2016-12-29 14:55:00,85.66,85.67,85.59,85.6,78973.0,67.9144,67.9224,67.8589,67.8669,78973.0
2016-12-29 15:00:00,85.6,85.67,85.57,85.57,103340.0,67.8669,67.9224,67.8431,67.8431,103340.0
2016-12-29 15:05:00,85.57,85.64,85.56,85.58,107202.0,67.8431,67.8986,67.8352,67.851,107202.0
2016-12-29 15:10:00,85.57,85.64,85.57,85.62,142491.0,67.8431,67.8986,67.8431,67.8827,142491.0
2016-12-29 15:15:00,85.61,85.65,85.59,85.59,131487.0,67.8748,67.9065,67.8589,67.8589,131487.0
2016-12-29 15:20:00,85.59,85.64,85.58,85.6,128490.0,67.8589,67.8986,67.851,67.8669,128490.0
2016-12-29 15:25:00,85.6,85.62,85.54,85.55,124610.0,67.8669,67.8827,67.8193,67.8272,124610.0
2016-12-29 15:30:00,85.55,85.61,85.52,85.53,182934.0,67.8272,67.8748,67.8034,67.8114,182934.0
2016-12-29 15:35:00,85.53,85.56,85.49,85.53,157143.0,67.8114,67.8352,67.7797,67.8114,157143.0
2016-12-29 15:40:00,85.53,85.54,85.48,85.48,173245.0,67.8114,67.8193,67.7717,67.7717,173245.0
2016-12-29 15:45:00,85.49,85.57,85.48,85.57,234999.0,67.7797,67.8431,67.7717,67.8431,234999.0
2016-12-29 15:50:00,85.57,85.63,85.56,85.59,351487.0,67.8431,67.8907,67.8352,67.8589,351487.0
2016-12-29 15:55:00,85.6,85.9,85.58,85.89,1323859.0,67.8669,68.1047,67.851,68.0968,1323859.0
2016-12-30 09:30:00,86.1,86.2,85.66,85.67,380526.0,68.2633,68.3426,67.9144,67.9224,380526.0
2016-12-30 09:35:00,85.67,85.95,85.67,85.75,161459.0,67.9224,68.1444,67.9224,67.9858,161459.0
2016-12-30 09:40:00,85.76,85.88,85.73,85.77,108375.0,67.9937,68.0889,67.9699,68.0016,108375.0
2016-12-30 09:45:00,85.79,85.9,85.72,85.86,144152.0,68.0175,68.1047,67.962,68.073,144152.0
2016-12-30 09:50:00,85.86,85.9,85.79,85.81,114328.0,68.073,68.1047,68.0175,68.0334,114328.0
2016-12-30 09:55:00,85.81,85.96,85.73,85.86,177925.0,68.0334,68.1523,67.9699,68.073,177925.0
2016-12-30 10:00:00,85.86,85.88,85.78,85.86,104995.0,68.073,68.0889,68.0096,68.073,104995.0
2016-12-30 10:05:00,85.87,85.95,85.86,85.89,172490.0,68.0809,68.1444,68.073,68.0968,172490.0
2016-12-30 10:10:00,85.9,85.96,85.85,85.96,107148.0,68.1047,68.1523,68.0651,68.1523,107148.0
2016-12-30 10:15:00,85.97,86.07,85.96,86.06,91734.0,68.1602,68.2395,68.1523,68.2316,91734.0
2016-12-30 10:20:00,86.07,86.13,86.06,86.1,109042.0,68.2395,68.2871,68.2316,68.2633,109042.0
2016-12-30 10:25:00,86.11,86.18,86.1,86.16,91944.0,68.2712,68.3267,68.2633,68.3109,91944.0
2016-12-30 10:30:00,86.16,86.27,86.16,86.24,101541.0,68.3109,68.3981,68.3109,68.3743,101541.0
2016-12-30 10:35:00,86.25,86.33,86.22,86.29,95757.0,68.3822,68.4456,68.3584,68.4139,95757.0
2016-12-30 10:40:00,86.29,86.29,86.24,86.25,74726.0,68.4139,68.4139,68.3743,68.3822,74726.0
2016-12-30 10:45:00,86.24,86.28,86.18,86.27,82108.0,68.3743,68.406,68.3267,68.3981,82108.0
2016-12-30 10:50:00,86.27,86.32,86.23,86.32,64510.0,68.3981,68.4377,68.3664,68.4377,64510.0
2016-12-30 10:55:00,86.32,86.32,86.18,86.22,113162.0,68.4377,68.4377,68.3267,68.3584,113162.0
2016-12-30 11:00:00,86.22,86.22,86.14,86.16,82715.0,68.3584,68.3584,68.295,68.3109,82715.0
2016-12-30 11:05:00,86.15,86.16,86.09,86.1,86049.0,68.3029,68.3109,68.2554,68.2633,86049.0
2016-12-30 11:10:00,86.1,86.13,86.02,86.04,74498.0,68.2633,68.2871,68.1999,68.2157,74498.0
2016-12-30 11:15:00,86.03,86.11,86.03,86.08,73211.0,68.2078,68.2712,68.2078,68.2474,73211.0
2016-12-30 11:20:00,86.08,86.15,86.06,86.13,65209.0,68.2474,68.3029,68.2316,68.2871,65209.0
2016-12-30 11:25:00,86.12,86.21,86.12,86.19,85757.0,68.2791,68.3505,68.2791,68.3346,85757.0
2016-12-30 11:30:00,86.2,86.24,86.15,86.19,146012.0,68.3426,68.3743,68.3029,68.3346,146012.0
2016-12-30 11:35:00,86.19,86.19,86.15,86.17,44833.0,68.3346,68.3346,68.3029,68.3188,44833.0
2016-12-30 11:40:00,86.18,86.32,86.17,86.32,70594.0,68.3267,68.4377,68.3188,68.4377,70594.0
2016-12-30 11:45:00,86.33,86.38,86.33,86.34,72448.0,68.4456,68.4853,68.4456,68.4536,72448.0
2016-12-30 11:50:00,86.35,86.41,86.32,86.32,71055.0,68.4615,68.5091,68.4377,68.4377,71055.0
2016-12-30 11:55:00,86.33,86.34,86.29,86.31,78235.0,68.4456,68.4536,68.4139,68.4298,78235.0
2016-12-30 12:00:00,86.3,86.33,86.27,86.33,77216.0,68.4219,68.4456,68.3981,68.4456,77216.0
2016-12-30 12:05:00,86.32,86.33,86.26,86.29,56293.0,68.4377,68.4456,68.3901,68.4139,56293.0
2016-12-30 12:10:00,86.29,86.38,86.27,86.34,41551.0,68.4139,68.4853,68.3981,68.4536,41551.0
2016-12-30 12:15:00,86.34,86.35,86.23,86.25,94212.0,68.4536,68.4615,68.3664,68.3822,94212.0
2016-12-30 12:20:00,86.25,86.29,86.19,86.2,67376.0,68.3822,68.4139,68.3346,68.3426,67376.0
2016-12-30 12:25:00,86.19,86.23,86.14,86.14,78616.0,68.3346,68.3664,68.295,68.295,78616.0
2016-12-30 12:30:00,86.14,86.2,86.12,86.17,60320.0,68.295,68.3426,68.2791,68.3188,60320.0
2016-12-30 12:35:00,86.17,86.18,86.13,86.16,33172.0,68.3188,68.3267,68.2871,68.3109,33172.0
2016-12-30 12:40:00,86.17,86.23,86.17,86.23,49478.0,68.3188,68.3664,68.3188,68.3664,49478.0
2016-12-30 12:45:00,86.22,86.24,86.17,86.21,40864.0,68.3584,68.3743,68.3188,68.3505,40864.0
2016-12-30 12:50:00,86.22,86.22,86.07,86.07,67273.0,68.3584,68.3584,68.2395,68.2395,67273.0
2016-12-30 12:55:00,86.07,86.1,86.03,86.03,78864.0,68.2395,68.2633,68.2078,68.2078,78864.0
2016-12-30 13:00:00,86.03,86.17,86.03,86.14,114685.0,68.2078,68.3188,68.2078,68.295,114685.0
2016-12-30 13:05:00,86.14,86.2,86.12,86.2,60132.0,68.295,68.3426,68.2791,68.3426,60132.0
2016-12-30 13:10:00,86.2,86.24,86.19,86.2,60945.0,68.3426,68.3743,68.3346,68.3426,60945.0
2016-12-30 13:15:00,86.2,86.23,86.15,86.17,61753.0,68.3426,68.3664,68.3029,68.3188,61753.0
2016-12-30 13:20:00,86.16,86.21,86.14,86.18,47030.0,68.3109,68.3505,68.295,68.3267,47030.0
2016-12-30 13:25:00,86.18,86.22,86.13,86.14,42373.0,68.3267,68.3584,68.2871,68.295,42373.0
2016-12-30 13:30:00,86.14,86.21,86.13,86.2,49325.0,68.295,68.3505,68.2871,68.3426,49325.0
2016-12-30 13:35:00,86.2,86.22,86.13,86.14,41413.0,68.3426,68.3584,68.2871,68.295,41413.0
2016-12-30 13:40:00,86.13,86.18,86.1,86.1,48503.0,68.2871,68.3267,68.2633,68.2633,48503.0
2016-12-30 13:45:00,86.11,86.12,86.04,86.05,63193.0,68.2712,68.2791,68.2157,68.2236,63193.0
2016-12-30 13:50:00,86.04,86.07,86.02,86.03,51863.0,68.2157,68.2395,68.1999,68.2078,51863.0
2016-12-30 13:55:00,86.03,86.04,85.99,86.01,88365.0,68.2078,68.2157,68.1761,68.1919,88365.0
2016-12-30 14:00:00,86.01,86.04,86.01,86.01,68939.0,68.1919,68.2157,68.1919,68.1919,68939.0
2016-12-30 14:05:00,86.01,86.05,86.0,86.0,78967.0,68.1919,68.2236,68.184,68.184,78967.0
2016-12-30 14:10:00,86.0,86.0,85.95,85.97,165766.0,68.184,68.184,68.1444,68.1602,165766.0
2016-12-30 14:15:00,85.97,85.99,85.95,85.98,49713.0,68.1602,68.1761,68.1444,68.1681,49713.0
2016-12-30 14:20:00,85.98,85.99,85.96,85.99,56182.0,68.1681,68.1761,68.1523,68.1761,56182.0
2016-12-30 14:25:00,85.99,86.0,85.95,85.97,73875.0,68.1761,68.184,68.1444,68.1602,73875.0
2016-12-30 14:30:00,85.96,86.03,85.94,86.01,68920.0,68.1523,68.2078,68.1364,68.1919,68920.0
2016-12-30 14:35:00,86.01,86.12,86.01,86.1,88956.0,68.1919,68.2791,68.1919,68.2633,88956.0
2016-12-30 14:40:00,86.1,86.1,86.05,86.08,65610.0,68.2633,68.2633,68.2236,68.2474,65610.0
2016-12-30 14:45:00,86.08,86.08,85.89,85.9,103556.0,68.2474,68.2474,68.0968,68.1047,103556.0
2016-12-30 14:50:00,85.9,85.94,85.85,85.85,91132.0,68.1047,68.1364,68.0651,68.0651,91132.0
2016-12-30 14:55:00,85.86,85.88,85.8,85.87,122373.0,68.073,68.0889,68.0254,68.0809,122373.0
2016-12-30 15:00:00,85.87,85.9,85.83,85.89,72329.0,68.0809,68.1047,68.0492,68.0968,72329.0
2016-12-30 15:05:00,85.89,85.98,85.88,85.95,49055.0,68.0968,68.1681,68.0889,68.1444,49055.0
2016-12-30 15:10:00,85.96,86.04,85.95,86.03,83799.0,68.1523,68.2157,68.1444,68.2078,83799.0
2016-12-30 15:15:00,86.03,86.07,86.02,86.06,80932.0,68.2078,68.2395,68.1999,68.2316,80932.0
2016-12-30 15:20:00,86.06,86.08,86.02,86.02,103733.0,68.2316,68.2474,68.1999,68.1999,103733.0
2016-12-30 15:25:00,86.03,86.08,86.0,86.06,135846.0,68.2078,68.2474,68.184,68.2316,135846.0
2016-12-30 15:30:00,86.07,86.1,86.0,86.04,154370.0,68.2395,68.2633,68.184,68.2157,154370.0
2016-12-30 15:35:00,86.04,86.09,86.0,86.03,201659.0,68.2157,68.2554,68.184,68.2078,201659.0
2016-12-30 15:40:00,86.03,86.03,85.94,85.98,155289.0,68.2078,68.2078,68.1364,68.1681,155289.0
2016-12-30 15:45:00,85.97,86.08,85.96,86.05,362213.0,68.1602,68.2474,68.1523,68.2236,362213.0
2016-12-30 15:50:00,86.06,86.18,86.02,86.18,361070.0,68.2316,68.3267,68.1999,68.3267,361070.0
2016-12-30 15:55:00,86.18,86.42,86.14,86.34,1231706.0,68.3267,68.517,68.295,68.4536,1231706.0
2017-01-03 09:30:00,87.34,87.55,87.07,87.37,953646.0,69.2464,69.4129,69.0323,69.2702,953646.0
2017-01-03 09:35:00,87.36,87.76,87.03,87.21,769160.0,69.2623,69.5794,69.0006,69.1433,769160.0
2017-01-03 09:40:00,87.2,87.46,87.13,87.39,374638.0,69.1354,69.3415,69.0799,69.286,374638.0
2017-01-03 09:45:00,87.39,87.44,87.14,87.2,388285.0,69.286,69.3257,69.0878,69.1354,388285.0
2017-01-03 09:50:00,87.19,87.21,86.96,87.19,461936.0,69.1275,69.1433,68.9451,69.1275,461936.0
2017-01-03 09:55:00,87.2,87.3,87.09,87.2,247095.0,69.1354,69.2147,69.0482,69.1354,247095.0
2017-01-03 10:00:00,87.21,87.25,87.14,87.2,214769.0,69.1433,69.175,69.0878,69.1354,214769.0
2017-01-03 10:05:00,87.21,87.36,87.18,87.29,331706.0,69.1433,69.2623,69.1195,69.2068,331706.0
2017-01-03 10:10:00,87.3,87.41,87.22,87.31,255139.0,69.2147,69.3019,69.1513,69.2226,255139.0
2017-01-03 10:15:00,87.32,87.39,87.28,87.34,166801.0,69.2305,69.286,69.1988,69.2464,166801.0
2017-01-03 10:20:00,87.34,87.38,87.26,87.33,121083.0,69.2464,69.2781,69.183,69.2385,121083.0
2017-01-03 10:25:00,87.34,87.39,87.32,87.37,159671.0,69.2464,69.286,69.2305,69.2702,159671.0
2017-01-03 10:30:00,87.37,87.47,87.32,87.35,200908.0,69.2702,69.3495,69.2305,69.2543,200908.0
2017-01-03 10:35:00,87.35,87.37,87.25,87.26,160454.0,69.2543,69.2702,69.175,69.183,160454.0
2017-01-03 10:40:00,87.26,87.34,87.14,87.14,274644.0,69.183,69.2464,69.0878,69.0878,274644.0
2017-01-03 10:45:00,87.14,87.18,86.97,86.98,174980.0,69.0878,69.1195,68.9531,68.961,174980.0
2017-01-03 10:50:00,86.97,86.98,86.85,86.87,270433.0,68.9531,68.961,68.8579,68.8738,270433.0
2017-01-03 10:55:00,86.86,86.87,86.54,86.58,262180.0,68.8658,68.8738,68.6121,68.6438,262180.0
2017-01-03 11:00:00,86.58,86.58,86.4,86.48,238947.0,68.6438,68.6438,68.5011,68.5646,238947.0
2017-01-03 11:05:00,86.48,86.63,86.48,86.59,165280.0,68.5646,68.6835,68.5646,68.6518,165280.0
2017-01-03 11:10:00,86.59,86.61,86.42,86.48,147812.0,68.6518,68.6676,68.517,68.5646,147812.0
2017-01-03 11:15:00,86.5,86.59,86.49,86.52,162131.0,68.5804,68.6518,68.5725,68.5963,162131.0
2017-01-03 11:20:00,86.53,86.8,86.51,86.77,139267.0,68.6042,68.8183,68.5883,68.7945,139267.0
2017-01-03 11:25:00,86.76,86.78,86.6,86.64,179864.0,68.7866,68.8024,68.6597,68.6914,179864.0
2017-01-03 11:30:00,86.64,86.72,86.6,86.67,103776.0,68.6914,68.7548,68.6597,68.7152,103776.0
2017-01-03 11:35:00,86.67,86.69,86.5,86.5,105884.0,68.7152,68.7311,68.5804,68.5804,105884.0
2017-01-03 11:40:00,86.51,86.52,86.3,86.37,160998.0,68.5883,68.5963,68.4219,68.4773,160998.0
2017-01-03 11:45:00,86.36,86.44,86.28,86.31,167378.0,68.4694,68.5328,68.406,68.4298,167378.0
2017-01-03 11:50:00,86.31,86.47,86.27,86.44,108552.0,68.4298,68.5566,68.3981,68.5328,108552.0
2017-01-03 11:55:00,86.44,86.49,86.39,86.49,106265.0,68.5328,68.5725,68.4932,68.5725,106265.0
2017-01-03 12:00:00,86.48,86.54,86.4,86.53,84953.0,68.5646,68.6121,68.5011,68.6042,84953.0
2017-01-03 12:05:00,86.52,86.53,86.41,86.52,85290.0,68.5963,68.6042,68.5091,68.5963,85290.0
2017-01-03 12:10:00,86.51,86.53,86.46,86.47,76177.0,68.5883,68.6042,68.5487,68.5566,76177.0
2017-01-03 12:15:00,86.48,86.49,86.36,86.38,43340.0,68.5646,68.5725,68.4694,68.4853,43340.0
2017-01-03 12:20:00,86.38,86.42,86.34,86.4,84119.0,68.4853,68.517,68.4536,68.5011,84119.0
2017-01-03 12:25:00,86.41,86.5,86.39,86.42,68343.0,68.5091,68.5804,68.4932,68.517,68343.0
2017-01-03 12:30:00,86.42,86.47,86.39,86.42,60485.0,68.517,68.5566,68.4932,68.517,60485.0
2017-01-03 12:35:00,86.42,86.42,86.27,86.3,81197.0,68.517,68.517,68.3981,68.4219,81197.0
2017-01-03 12:40:00,86.29,86.29,86.02,86.06,159204.0,68.4139,68.4139,68.1999,68.2316,159204.0
2017-01-03 12:45:00,86.05,86.12,85.98,86.05,163926.0,68.2236,68.2791,68.1681,68.2236,163926.0
2017-01-03 12:50:00,86.06,86.06,85.99,86.04,102909.0,68.2316,68.2316,68.1761,68.2157,102909.0
2017-01-03 12:55:00,86.05,86.14,86.04,86.14,120177.0,68.2236,68.295,68.2157,68.295,120177.0
2017-01-03 13:00:00,86.15,86.15,86.08,86.1,106501.0,68.3029,68.3029,68.2474,68.2633,106501.0
2017-01-03 13:05:00,86.09,86.14,86.06,86.09,76179.0,68.2554,68.295,68.2316,68.2554,76179.0
2017-01-03 13:10:00,86.08,86.11,86.04,86.11,81305.0,68.2474,68.2712,68.2157,68.2712,81305.0
2017-01-03 13:15:00,86.11,86.16,86.1,86.13,61304.0,68.2712,68.3109,68.2633,68.2871,61304.0
2017-01-03 13:20:00,86.14,86.27,86.13,86.24,86916.0,68.295,68.3981,68.2871,68.3743,86916.0
2017-01-03 13:25:00,86.23,86.29,86.23,86.24,75393.0,68.3664,68.4139,68.3664,68.3743,75393.0
2017-01-03 13:30:00,86.25,86.34,86.24,86.3,87891.0,68.3822,68.4536,68.3743,68.4219,87891.0
2017-01-03 13:35:00,86.29,86.3,86.26,86.26,57838.0,68.4139,68.4219,68.3901,68.3901,57838.0
2017-01-03 13:40:00,86.26,86.26,86.18,86.2,65911.0,68.3901,68.3901,68.3267,68.3426,65911.0
2017-01-03 13:45:00,86.2,86.28,86.17,86.2,116428.0,68.3426,68.406,68.3188,68.3426,116428.0
2017-01-03 13:50:00,86.2,86.3,86.2,86.3,80181.0,68.3426,68.4219,68.3426,68.4219,80181.0
2017-01-03 13:55:00,86.3,86.36,86.29,86.35,113395.0,68.4219,68.4694,68.4139,68.4615,113395.0
2017-01-03 14:00:00,86.35,86.45,86.33,86.45,162023.0,68.4615,68.5408,68.4456,68.5408,162023.0
2017-01-03 14:05:00,86.45,86.45,86.36,86.38,97538.0,68.5408,68.5408,68.4694,68.4853,97538.0
2017-01-03 14:10:00,86.38,86.45,86.38,86.45,57981.0,68.4853,68.5408,68.4853,68.5408,57981.0
2017-01-03 14:15:00,86.44,86.52,86.42,86.48,82283.0,68.5328,68.5963,68.517,68.5646,82283.0
2017-01-03 14:20:00,86.47,86.63,86.46,86.59,405677.0,68.5566,68.6835,68.5487,68.6518,405677.0
2017-01-03 14:25:00,86.6,86.61,86.48,86.48,90168.0,68.6597,68.6676,68.5646,68.5646,90168.0
2017-01-03 14:30:00,86.48,86.5,86.42,86.42,104699.0,68.5646,68.5804,68.517,68.517,104699.0
2017-01-03 14:35:00,86.43,86.48,86.42,86.42,66106.0,68.5249,68.5646,68.517,68.517,66106.0
2017-01-03 14:40:00,86.43,86.46,86.38,86.39,118736.0,68.5249,68.5487,68.4853,68.4932,118736.0
2017-01-03 14:45:00,86.39,86.44,86.36,86.4,96857.0,68.4932,68.5328,68.4694,68.5011,96857.0
2017-01-03 14:50:00,86.41,86.5,86.4,86.49,144945.0,68.5091,68.5804,68.5011,68.5725,144945.0
2017-01-03 14:55:00,86.5,86.5,86.4,86.43,116771.0,68.5804,68.5804,68.5011,68.5249,116771.0
2017-01-03 15:00:00,86.44,86.54,86.43,86.51,84498.0,68.5328,68.6121,68.5249,68.5883,84498.0
2017-01-03 15:05:00,86.51,86.57,86.47,86.56,122469.0,68.5883,68.6359,68.5566,68.628,122469.0
2017-01-03 15:10:00,86.57,86.64,86.55,86.63,90585.0,68.6359,68.6914,68.6201,68.6835,90585.0
2017-01-03 15:15:00,86.63,86.64,86.54,86.55,111032.0,68.6835,68.6914,68.6121,68.6201,111032.0
2017-01-03 15:20:00,86.56,86.56,86.42,86.48,146893.0,68.628,68.628,68.517,68.5646,146893.0
2017-01-03 15:25:00,86.49,86.64,86.48,86.6,160264.0,68.5725,68.6914,68.5646,68.6597,160264.0
2017-01-03 15:30:00,86.59,86.64,86.51,86.63,188149.0,68.6518,68.6914,68.5883,68.6835,188149.0
2017-01-03 15:35:00,86.64,86.76,86.6,86.75,213923.0,68.6914,68.7866,68.6597,68.7786,213923.0
2017-01-03 15:40:00,86.75,86.77,86.71,86.73,233031.0,68.7786,68.7945,68.7469,68.7628,233031.0
2017-01-03 15:45:00,86.74,86.93,86.73,86.83,400374.0,68.7707,68.9213,68.7628,68.8421,400374.0
2017-01-03 15:50:00,86.83,86.91,86.78,86.91,412518.0,68.8421,68.9055,68.8024,68.9055,412518.0
2017-01-03 15:55:00,86.91,87.3,86.89,87.23,1619205.0,68.9055,69.2147,68.8896,69.1592,1619205.0
2017-01-04 09:30:00,86.96,87.18,86.9,86.98,1394081.0,69.3259,69.5013,69.2781,69.3418,1394081.0
2017-01-04 09:35:00,87.01,87.1,86.67,86.75,334755.0,69.3658,69.4375,69.0947,69.1585,334755.0
2017-01-04 09:40:00,86.74,86.95,86.74,86.95,261608.0,69.1505,69.3179,69.1505,69.3179,261608.0
2017-01-04 09:45:00,86.95,86.96,86.77,86.85,267082.0,69.3179,69.3259,69.1744,69.2382,267082.0
2017-01-04 09:50:00,86.85,86.9,86.56,86.62,294943.0,69.2382,69.2781,69.007,69.0549,294943.0
2017-01-04 09:55:00,86.63,86.63,86.5,86.55,318174.0,69.0628,69.0628,68.9592,68.999,318174.0
2017-01-04 10:00:00,86.57,86.85,86.55,86.77,303716.0,69.015,69.2382,68.999,69.1744,303716.0
2017-01-04 10:05:00,86.78,86.79,86.61,86.61,212699.0,69.1824,69.1904,69.0469,69.0469,212699.0
2017-01-04 10:10:00,86.62,86.63,86.51,86.51,157497.0,69.0549,69.0628,68.9672,68.9672,157497.0
2017-01-04 10:15:00,86.51,86.59,86.48,86.5,138069.0,68.9672,69.0309,68.9432,68.9592,138069.0
2017-01-04 10:20:00,86.5,86.64,86.5,86.56,126535.0,68.9592,69.0708,68.9592,69.007,126535.0
2017-01-04 10:25:00,86.56,86.58,86.47,86.47,142282.0,69.007,69.023,68.9353,68.9353,142282.0
2017-01-04 10:30:00,86.48,86.55,86.46,86.47,124692.0,68.9432,68.999,68.9273,68.9353,124692.0
2017-01-04 10:35:00,86.47,86.56,86.46,86.54,147376.0,68.9353,69.007,68.9273,68.9911,147376.0
2017-01-04 10:40:00,86.54,86.55,86.42,86.47,168549.0,68.9911,68.999,68.8954,68.9353,168549.0
2017-01-04 10:45:00,86.49,86.58,86.48,86.52,152386.0,68.9512,69.023,68.9432,68.9751,152386.0
2017-01-04 10:50:00,86.52,86.53,86.4,86.49,219628.0,68.9751,68.9831,68.8795,68.9512,219628.0
2017-01-04 10:55:00,86.48,86.6,86.45,86.54,158456.0,68.9432,69.0389,68.9193,68.9911,158456.0
2017-01-04 11:00:00,86.55,86.63,86.54,86.61,128964.0,68.999,69.0628,68.9911,69.0469,128964.0
2017-01-04 11:05:00,86.61,86.7,86.61,86.64,128448.0,69.0469,69.1186,69.0469,69.0708,128448.0
2017-01-04 11:10:00,86.64,86.69,86.61,86.63,184987.0,69.0708,69.1107,69.0469,69.0628,184987.0
2017-01-04 11:15:00,86.63,86.71,86.61,86.68,134078.0,69.0628,69.1266,69.0469,69.1027,134078.0
2017-01-04 11:20:00,86.68,86.77,86.57,86.57,242307.0,69.1027,69.1744,69.015,69.015,242307.0
2017-01-04 11:25:00,86.57,86.67,86.57,86.65,109598.0,69.015,69.0947,69.015,69.0788,109598.0
2017-01-04 11:30:00,86.65,86.7,86.6,86.7,126344.0,69.0788,69.1186,69.0389,69.1186,126344.0
2017-01-04 11:35:00,86.69,86.78,86.68,86.73,128998.0,69.1107,69.1824,69.1027,69.1425,128998.0
2017-01-04 11:40:00,86.74,86.78,86.7,86.77,110971.0,69.1505,69.1824,69.1186,69.1744,110971.0
2017-01-04 11:45:00,86.76,86.8,86.72,86.73,93324.0,69.1665,69.1984,69.1346,69.1425,93324.0
2017-01-04 11:50:00,86.73,86.83,86.73,86.83,73696.0,69.1425,69.2223,69.1425,69.2223,73696.0
2017-01-04 11:55:00,86.82,86.88,86.79,86.8,200932.0,69.2143,69.2621,69.1904,69.1984,200932.0
2017-01-04 12:00:00,86.81,86.83,86.75,86.75,113916.0,69.2063,69.2223,69.1585,69.1585,113916.0
2017-01-04 12:05:00,86.76,86.81,86.75,86.78,129711.0,69.1665,69.2063,69.1585,69.1824,129711.0
2017-01-04 12:10:00,86.77,86.77,86.71,86.75,105499.0,69.1744,69.1744,69.1266,69.1585,105499.0
2017-01-04 12:15:00,86.75,86.75,86.73,86.74,64658.0,69.1585,69.1585,69.1425,69.1505,64658.0
2017-01-04 12:20:00,86.73,86.82,86.73,86.81,107676.0,69.1425,69.2143,69.1425,69.2063,107676.0
2017-01-04 12:25:00,86.81,86.82,86.76,86.8,83188.0,69.2063,69.2143,69.1665,69.1984,83188.0
2017-01-04 12:30:00,86.81,86.85,86.77,86.84,123276.0,69.2063,69.2382,69.1744,69.2302,123276.0
2017-01-04 12:35:00,86.83,86.88,86.83,86.86,100732.0,69.2223,69.2621,69.2223,69.2462,100732.0
2017-01-04 12:40:00,86.86,86.87,86.77,86.81,131321.0,69.2462,69.2542,69.1744,69.2063,131321.0
2017-01-04 12:45:00,86.81,86.82,86.76,86.79,55076.0,69.2063,69.2143,69.1665,69.1904,55076.0
2017-01-04 12:50:00,86.8,86.85,86.79,86.8,86708.0,69.1984,69.2382,69.1904,69.1984,86708.0
2017-01-04 12:55:00,86.8,86.86,86.79,86.86,79328.0,69.1984,69.2462,69.1904,69.2462,79328.0
2017-01-04 13:00:00,86.86,86.88,86.84,86.85,94867.0,69.2462,69.2621,69.2302,69.2382,94867.0
2017-01-04 13:05:00,86.85,86.87,86.82,86.85,72590.0,69.2382,69.2542,69.2143,69.2382,72590.0
2017-01-04 13:10:00,86.84,86.9,86.84,86.9,49720.0,69.2302,69.2781,69.2302,69.2781,49720.0
2017-01-04 13:15:00,86.9,86.9,86.84,86.84,74991.0,69.2781,69.2781,69.2302,69.2302,74991.0
2017-01-04 13:20:00,86.85,86.9,86.81,86.89,130754.0,69.2382,69.2781,69.2063,69.2701,130754.0
2017-01-04 13:25:00,86.88,86.89,86.84,86.88,61640.0,69.2621,69.2701,69.2302,69.2621,61640.0
2017-01-04 13:30:00,86.87,86.9,86.86,86.87,110384.0,69.2542,69.2781,69.2462,69.2542,110384.0
2017-01-04 13:35:00,86.87,86.88,86.84,86.88,69768.0,69.2542,69.2621,69.2302,69.2621,69768.0
2017-01-04 13:40:00,86.88,86.88,86.82,86.85,57828.0,69.2621,69.2621,69.2143,69.2382,57828.0
2017-01-04 13:45:00,86.85,86.88,86.83,86.86,70984.0,69.2382,69.2621,69.2223,69.2462,70984.0
2017-01-04 13:50:00,86.87,86.92,86.85,86.9,73971.0,69.2542,69.294,69.2382,69.2781,73971.0
2017-01-04 13:55:00,86.89,86.94,86.88,86.93,85255.0,69.2701,69.31,69.2621,69.302,85255.0
2017-01-04 14:00:00,86.93,86.94,86.87,86.89,107751.0,69.302,69.31,69.2542,69.2701,107751.0
2017-01-04 14:05:00,86.9,86.93,86.87,86.87,87207.0,69.2781,69.302,69.2542,69.2542,87207.0
2017-01-04 14:10:00,86.87,86.97,86.86,86.92,173977.0,69.2542,69.3339,69.2462,69.294,173977.0
2017-01-04 14:15:00,86.92,86.97,86.91,86.96,95465.0,69.294,69.3339,69.286,69.3259,95465.0
2017-01-04 14:20:00,86.96,87.03,86.92,86.92,276330.0,69.3259,69.3817,69.294,69.294,276330.0
2017-01-04 14:25:00,86.92,86.99,86.91,86.97,80150.0,69.294,69.3498,69.286,69.3339,80150.0
2017-01-04 14:30:00,86.98,87.01,86.97,87.01,72363.0,69.3418,69.3658,69.3339,69.3658,72363.0
2017-01-04 14:35:00,87.01,87.07,86.97,87.05,155955.0,69.3658,69.4136,69.3339,69.3977,155955.0
2017-01-04 14:40:00,87.06,87.1,87.04,87.07,110861.0,69.4056,69.4375,69.3897,69.4136,110861.0
2017-01-04 14:45:00,87.07,87.07,86.96,86.99,122943.0,69.4136,69.4136,69.3259,69.3498,122943.0
2017-01-04 14:50:00,86.98,86.99,86.93,86.98,139608.0,69.3418,69.3498,69.302,69.3418,139608.0
2017-01-04 14:55:00,86.98,87.0,86.92,86.96,91289.0,69.3418,69.3578,69.294,69.3259,91289.0
2017-01-04 15:00:00,86.97,87.01,86.93,86.97,87224.0,69.3339,69.3658,69.302,69.3339,87224.0
2017-01-04 15:05:00,86.97,87.0,86.95,87.0,85142.0,69.3339,69.3578,69.3179,69.3578,85142.0
2017-01-04 15:10:00,87.0,87.0,86.94,86.95,83900.0,69.3578,69.3578,69.31,69.3179,83900.0
2017-01-04 15:15:00,86.95,86.96,86.92,86.92,88541.0,69.3179,69.3259,69.294,69.294,88541.0
2017-01-04 15:20:00,86.92,86.93,86.84,86.9,138958.0,69.294,69.302,69.2302,69.2781,138958.0
2017-01-04 15:25:00,86.89,86.92,86.86,86.89,118104.0,69.2701,69.294,69.2462,69.2701,118104.0
2017-01-04 15:30:00,86.88,86.92,86.87,86.9,81811.0,69.2621,69.294,69.2542,69.2781,81811.0
2017-01-04 15:35:00,86.91,86.99,86.88,86.98,155458.0,69.286,69.3498,69.2621,69.3418,155458.0
2017-01-04 15:40:00,86.99,87.0,86.95,86.95,205915.0,69.3498,69.3578,69.3179,69.3179,205915.0
2017-01-04 15:45:00,86.96,86.96,86.84,86.86,192675.0,69.3259,69.3259,69.2302,69.2462,192675.0
2017-01-04 15:50:00,86.86,86.92,86.86,86.91,207275.0,69.2462,69.294,69.2462,69.286,207275.0
2017-01-04 15:55:00,86.9,86.97,86.82,86.9,535633.0,69.2781,69.3339,69.2143,69.2781,535633.0
2017-01-05 09:30:00,86.81,87.01,86.71,86.95,429403.0,69.2063,69.3658,69.1266,69.3179,429403.0
2017-01-05 09:35:00,86.93,87.05,86.83,86.96,162973.0,69.302,69.3977,69.2223,69.3259,162973.0
2017-01-05 09:40:00,86.98,87.11,86.88,86.89,214508.0,69.3418,69.4455,69.2621,69.2701,214508.0
2017-01-05 09:45:00,86.89,86.95,86.75,86.79,220876.0,69.2701,69.3179,69.1585,69.1904,220876.0
2017-01-05 09:50:00,86.78,86.82,86.63,86.7,193275.0,69.1824,69.2143,69.0628,69.1186,193275.0
2017-01-05 09:55:00,86.7,86.81,86.59,86.62,198898.0,69.1186,69.2063,69.0309,69.0549,198898.0
2017-01-05 10:00:00,86.61,86.73,86.52,86.54,163859.0,69.0469,69.1425,68.9751,68.9911,163859.0
2017-01-05 10:05:00,86.54,86.59,86.44,86.45,162542.0,68.9911,69.0309,68.9114,68.9193,162542.0
2017-01-05 10:10:00,86.45,86.51,86.38,86.41,183355.0,68.9193,68.9672,68.8635,68.8874,183355.0
2017-01-05 10:15:00,86.41,86.46,86.22,86.23,255394.0,68.8874,68.9273,68.736,68.7439,255394.0
2017-01-05 10:20:00,86.23,86.36,86.17,86.36,184458.0,68.7439,68.8476,68.6961,68.8476,184458.0
2017-01-05 10:25:00,86.37,86.45,86.34,86.38,98379.0,68.8555,68.9193,68.8316,68.8635,98379.0
2017-01-05 10:30:00,86.37,86.39,86.12,86.15,226059.0,68.8555,68.8715,68.6562,68.6802,226059.0
2017-01-05 10:35:00,86.15,86.17,86.05,86.13,295811.0,68.6802,68.6961,68.6004,68.6642,295811.0
2017-01-05 10:40:00,86.12,86.15,86.06,86.08,153751.0,68.6562,68.6802,68.6084,68.6244,153751.0
2017-01-05 10:45:00,86.09,86.09,85.93,85.93,234536.0,68.6323,68.6323,68.5048,68.5048,234536.0
2017-01-05 10:50:00,85.94,85.95,85.73,85.81,235497.0,68.5127,68.5207,68.3453,68.4091,235497.0
2017-01-05 10:55:00,85.82,85.97,85.79,85.88,122795.0,68.4171,68.5367,68.3932,68.4649,122795.0
2017-01-05 11:00:00,85.88,86.07,85.87,85.88,179896.0,68.4649,68.6164,68.4569,68.4649,179896.0
2017-01-05 11:05:00,85.87,85.88,85.56,85.65,279604.0,68.4569,68.4649,68.2098,68.2816,279604.0
2017-01-05 11:10:00,85.64,85.67,85.57,85.63,192661.0,68.2736,68.2975,68.2178,68.2656,192661.0
2017-01-05 11:15:00,85.63,85.74,85.6,85.71,153127.0,68.2656,68.3533,68.2417,68.3294,153127.0
2017-01-05 11:20:00,85.71,85.76,85.61,85.69,116582.0,68.3294,68.3692,68.2497,68.3134,116582.0
2017-01-05 11:25:00,85.68,85.76,85.65,85.72,134916.0,68.3055,68.3692,68.2816,68.3374,134916.0
2017-01-05 11:30:00,85.73,85.74,85.53,85.55,185317.0,68.3453,68.3533,68.1859,68.2018,185317.0
2017-01-05 11:35:00,85.55,85.59,85.41,85.42,160293.0,68.2018,68.2337,68.0902,68.0982,160293.0
2017-01-05 11:40:00,85.42,85.46,85.25,85.32,174115.0,68.0982,68.1301,67.9627,68.0185,174115.0
2017-01-05 11:45:00,85.32,85.4,85.27,85.31,210265.0,68.0185,68.0822,67.9786,68.0105,210265.0
2017-01-05 11:50:00,85.3,85.43,85.29,85.4,101973.0,68.0025,68.1062,67.9946,68.0822,101973.0
2017-01-05 11:55:00,85.41,85.49,85.34,85.49,151406.0,68.0902,68.154,68.0344,68.154,151406.0
2017-01-05 12:00:00,85.49,85.67,85.49,85.64,178116.0,68.154,68.2975,68.154,68.2736,178116.0
2017-01-05 12:05:00,85.63,85.63,85.52,85.57,77829.0,68.2656,68.2656,68.1779,68.2178,77829.0
2017-01-05 12:10:00,85.57,85.67,85.56,85.63,90904.0,68.2178,68.2975,68.2098,68.2656,90904.0
2017-01-05 12:15:00,85.63,85.8,85.61,85.73,186027.0,68.2656,68.4011,68.2497,68.3453,186027.0
2017-01-05 12:20:00,85.73,85.73,85.66,85.7,98903.0,68.3453,68.3453,68.2895,68.3214,98903.0
2017-01-05 12:25:00,85.7,85.73,85.63,85.67,163811.0,68.3214,68.3453,68.2656,68.2975,163811.0
2017-01-05 12:30:00,85.68,85.69,85.6,85.64,107320.0,68.3055,68.3134,68.2417,68.2736,107320.0
2017-01-05 12:35:00,85.64,85.64,85.55,85.57,91948.0,68.2736,68.2736,68.2018,68.2178,91948.0
2017-01-05 12:40:00,85.56,85.58,85.46,85.51,128084.0,68.2098,68.2257,68.1301,68.1699,128084.0
2017-01-05 12:45:00,85.51,85.6,85.5,85.58,105800.0,68.1699,68.2417,68.162,68.2257,105800.0
2017-01-05 12:50:00,85.58,85.64,85.57,85.64,95981.0,68.2257,68.2736,68.2178,68.2736,95981.0
2017-01-05 12:55:00,85.64,85.66,85.59,85.59,65382.0,68.2736,68.2895,68.2337,68.2337,65382.0
2017-01-05 13:00:00,85.6,85.67,85.58,85.63,92243.0,68.2417,68.2975,68.2257,68.2656,92243.0
2017-01-05 13:05:00,85.63,85.75,85.6,85.71,90718.0,68.2656,68.3613,68.2417,68.3294,90718.0
2017-01-05 13:10:00,85.71,85.75,85.65,85.69,69321.0,68.3294,68.3613,68.2816,68.3134,69321.0
2017-01-05 13:15:00,85.7,85.71,85.6,85.61,72659.0,68.3214,68.3294,68.2417,68.2497,72659.0
2017-01-05 13:20:00,85.6,85.63,85.57,85.57,82706.0,68.2417,68.2656,68.2178,68.2178,82706.0
2017-01-05 13:25:00,85.58,85.62,85.55,85.58,74554.0,68.2257,68.2576,68.2018,68.2257,74554.0
2017-01-05 13:30:00,85.58,85.59,85.52,85.53,42938.0,68.2257,68.2337,68.1779,68.1859,42938.0
2017-01-05 13:35:00,85.53,85.67,85.53,85.61,103494.0,68.1859,68.2975,68.1859,68.2497,103494.0
2017-01-05 13:40:00,85.6,85.62,85.57,85.57,54717.0,68.2417,68.2576,68.2178,68.2178,54717.0
2017-01-05 13:45:00,85.57,85.65,85.57,85.64,41701.0,68.2178,68.2816,68.2178,68.2736,41701.0
2017-01-05 13:50:00,85.63,85.63,85.57,85.6,61729.0,68.2656,68.2656,68.2178,68.2417,61729.0
2017-01-05 13:55:00,85.6,85.64,85.59,85.62,62849.0,68.2417,68.2736,68.2337,68.2576,62849.0
2017-01-05 14:00:00,85.62,85.68,85.61,85.67,52830.0,68.2576,68.3055,68.2497,68.2975,52830.0
2017-01-05 14:05:00,85.68,85.71,85.65,85.69,84348.0,68.3055,68.3294,68.2816,68.3134,84348.0
2017-01-05 14:10:00,85.7,85.79,85.69,85.78,99752.0,68.3214,68.3932,68.3134,68.3852,99752.0
2017-01-05 14:15:00,85.78,85.8,85.73,85.76,136073.0,68.3852,68.4011,68.3453,68.3692,136073.0
2017-01-05 14:20:00,85.77,85.79,85.72,85.76,175739.0,68.3772,68.3932,68.3374,68.3692,175739.0
2017-01-05 14:25:00,85.76,85.84,85.75,85.78,149285.0,68.3692,68.433,68.3613,68.3852,149285.0
2017-01-05 14:30:00,85.78,85.83,85.75,85.77,116310.0,68.3852,68.4251,68.3613,68.3772,116310.0
2017-01-05 14:35:00,85.76,85.82,85.74,85.81,106073.0,68.3692,68.4171,68.3533,68.4091,106073.0
2017-01-05 14:40:00,85.81,85.85,85.74,85.74,104015.0,68.4091,68.441,68.3533,68.3533,104015.0
2017-01-05 14:45:00,85.75,85.76,85.67,85.73,78761.0,68.3613,68.3692,68.2975,68.3453,78761.0
2017-01-05 14:50:00,85.73,85.76,85.61,85.62,250268.0,68.3453,68.3692,68.2497,68.2576,250268.0
2017-01-05 14:55:00,85.61,85.68,85.6,85.64,94201.0,68.2497,68.3055,68.2417,68.2736,94201.0
2017-01-05 15:00:00,85.64,85.74,85.62,85.7,99399.0,68.2736,68.3533,68.2576,68.3214,99399.0
2017-01-05 15:05:00,85.7,85.76,85.69,85.73,118691.0,68.3214,68.3692,68.3134,68.3453,118691.0
2017-01-05 15:10:00,85.74,85.76,85.7,85.75,111115.0,68.3533,68.3692,68.3214,68.3613,111115.0
2017-01-05 15:15:00,85.76,85.8,85.75,85.78,148753.0,68.3692,68.4011,68.3613,68.3852,148753.0
2017-01-05 15:20:00,85.78,85.87,85.78,85.86,161670.0,68.3852,68.4569,68.3852,68.449,161670.0
2017-01-05 15:25:00,85.87,85.89,85.81,85.88,151138.0,68.4569,68.4729,68.4091,68.4649,151138.0
2017-01-05 15:30:00,85.88,85.9,85.86,85.87,135447.0,68.4649,68.4809,68.449,68.4569,135447.0
2017-01-05 15:35:00,85.87,85.91,85.85,85.86,128771.0,68.4569,68.4888,68.441,68.449,128771.0
2017-01-05 15:40:00,85.87,85.89,85.82,85.88,185103.0,68.4569,68.4729,68.4171,68.4649,185103.0
2017-01-05 15:45:00,85.87,85.99,85.87,85.96,225951.0,68.4569,68.5526,68.4569,68.5287,225951.0
2017-01-05 15:50:00,85.96,85.97,85.88,85.91,269877.0,68.5287,68.5367,68.4649,68.4888,269877.0
2017-01-05 15:55:00,85.92,86.18,85.91,86.1,633245.0,68.4968,68.7041,68.4888,68.6403,633245.0
2017-01-06 09:30:00,86.39,86.6,86.26,86.29,334797.0,68.8715,69.0389,68.7679,68.7918,334797.0
2017-01-06 09:35:00,86.3,86.32,86.1,86.19,190712.0,68.7997,68.8157,68.6403,68.712,190712.0
2017-01-06 09:40:00,86.18,86.23,86.01,86.03,218853.0,68.7041,68.7439,68.5685,68.5845,218853.0
2017-01-06 09:45:00,86.03,86.1,85.97,86.09,217544.0,68.5845,68.6403,68.5367,68.6323,217544.0
2017-01-06 09:50:00,86.09,86.15,86.03,86.08,190067.0,68.6323,68.6802,68.5845,68.6244,190067.0
2017-01-06 09:55:00,86.09,86.38,86.07,86.33,230941.0,68.6323,68.8635,68.6164,68.8237,230941.0
2017-01-06 10:00:00,86.34,86.34,86.18,86.34,137868.0,68.8316,68.8316,68.7041,68.8316,137868.0
2017-01-06 10:05:00,86.35,86.43,86.3,86.38,368366.0,68.8396,68.9034,68.7997,68.8635,368366.0
2017-01-06 10:10:00,86.38,86.39,86.22,86.25,293686.0,68.8635,68.8715,68.736,68.7599,293686.0
2017-01-06 10:15:00,86.24,86.27,86.16,86.21,128822.0,68.7519,68.7758,68.6881,68.728,128822.0
2017-01-06 10:20:00,86.21,86.27,86.07,86.07,144674.0,68.728,68.7758,68.6164,68.6164,144674.0
2017-01-06 10:25:00,86.07,86.17,86.06,86.09,577533.0,68.6164,68.6961,68.6084,68.6323,577533.0
2017-01-06 10:30:00,86.09,86.1,85.98,86.0,167725.0,68.6323,68.6403,68.5446,68.5606,167725.0
2017-01-06 10:35:00,85.99,86.15,85.94,86.11,265977.0,68.5526,68.6802,68.5127,68.6483,265977.0
2017-01-06 10:40:00,86.11,86.15,86.04,86.08,87493.0,68.6483,68.6802,68.5925,68.6244,87493.0
2017-01-06 10:45:00,86.09,86.11,86.03,86.06,94652.0,68.6323,68.6483,68.5845,68.6084,94652.0
2017-01-06 10:50:00,86.06,86.14,85.98,86.13,179216.0,68.6084,68.6722,68.5446,68.6642,179216.0
2017-01-06 10:55:00,86.13,86.17,86.05,86.07,221286.0,68.6642,68.6961,68.6004,68.6164,221286.0
2017-01-06 11:00:00,86.08,86.08,86.01,86.06,131291.0,68.6244,68.6244,68.5685,68.6084,131291.0
2017-01-06 11:05:00,86.07,86.09,85.99,86.04,172697.0,68.6164,68.6323,68.5526,68.5925,172697.0
2017-01-06 11:10:00,86.04,86.15,86.01,86.14,92637.0,68.5925,68.6802,68.5685,68.6722,92637.0
2017-01-06 11:15:00,86.15,86.22,86.07,86.21,127882.0,68.6802,68.736,68.6164,68.728,127882.0
2017-01-06 11:20:00,86.21,86.28,86.2,86.25,173802.0,68.728,68.7838,68.72,68.7599,173802.0
2017-01-06 11:25:00,86.25,86.36,86.18,86.31,215021.0,68.7599,68.8476,68.7041,68.8077,215021.0
2017-01-06 11:30:00,86.31,86.38,86.26,86.36,151959.0,68.8077,68.8635,68.7679,68.8476,151959.0
2017-01-06 11:35:00,86.37,86.37,86.27,86.34,70308.0,68.8555,68.8555,68.7758,68.8316,70308.0
2017-01-06 11:40:00,86.35,86.48,86.35,86.45,134581.0,68.8396,68.9432,68.8396,68.9193,134581.0
2017-01-06 11:45:00,86.45,86.56,86.44,86.53,219749.0,68.9193,69.007,68.9114,68.9831,219749.0
2017-01-06 11:50:00,86.53,86.54,86.43,86.51,76954.0,68.9831,68.9911,68.9034,68.9672,76954.0
2017-01-06 11:55:00,86.5,86.62,86.45,86.51,138126.0,68.9592,69.0549,68.9193,68.9672,138126.0
2017-01-06 12:00:00,86.51,86.51,86.41,86.43,44142.0,68.9672,68.9672,68.8874,68.9034,44142.0
2017-01-06 12:05:00,86.43,86.49,86.38,86.45,67393.0,68.9034,68.9512,68.8635,68.9193,67393.0
2017-01-06 12:10:00,86.44,86.45,86.31,86.34,81932.0,68.9114,68.9193,68.8077,68.8316,81932.0
2017-01-06 12:15:00,86.34,86.4,86.34,86.36,57911.0,68.8316,68.8795,68.8316,68.8476,57911.0
2017-01-06 12:20:00,86.37,86.39,86.25,86.28,184278.0,68.8555,68.8715,68.7599,68.7838,184278.0
2017-01-06 12:25:00,86.28,86.39,86.25,86.37,68302.0,68.7838,68.8715,68.7599,68.8555,68302.0
2017-01-06 12:30:00,86.38,86.48,86.37,86.45,80016.0,68.8635,68.9432,68.8555,68.9193,80016.0
2017-01-06 12:35:00,86.45,86.52,86.4,86.5,108540.0,68.9193,68.9751,68.8795,68.9592,108540.0
2017-01-06 12:40:00,86.5,86.51,86.43,86.45,93711.0,68.9592,68.9672,68.9034,68.9193,93711.0
2017-01-06 12:45:00,86.45,86.49,86.44,86.44,56825.0,68.9193,68.9512,68.9114,68.9114,56825.0
2017-01-06 12:50:00,86.43,86.48,86.4,86.45,70961.0,68.9034,68.9432,68.8795,68.9193,70961.0
2017-01-06 12:55:00,86.46,86.51,86.43,86.49,76725.0,68.9273,68.9672,68.9034,68.9512,76725.0
2017-01-06 13:00:00,86.49,86.52,86.47,86.49,84532.0,68.9512,68.9751,68.9353,68.9512,84532.0
2017-01-06 13:05:00,86.49,86.5,86.45,86.45,50132.0,68.9512,68.9592,68.9193,68.9193,50132.0
2017-01-06 13:10:00,86.46,86.5,86.45,86.48,45760.0,68.9273,68.9592,68.9193,68.9432,45760.0
2017-01-06 13:15:00,86.48,86.49,86.43,86.43,57732.0,68.9432,68.9512,68.9034,68.9034,57732.0
2017-01-06 13:20:00,86.44,86.51,86.43,86.47,62775.0,68.9114,68.9672,68.9034,68.9353,62775.0
2017-01-06 13:25:00,86.48,86.5,86.39,86.39,79657.0,68.9432,68.9592,68.8715,68.8715,79657.0
2017-01-06 13:30:00,86.39,86.46,86.38,86.45,65493.0,68.8715,68.9273,68.8635,68.9193,65493.0
2017-01-06 13:35:00,86.45,86.52,86.42,86.5,61744.0,68.9193,68.9751,68.8954,68.9592,61744.0
2017-01-06 13:40:00,86.5,86.51,86.47,86.5,59212.0,68.9592,68.9672,68.9353,68.9592,59212.0
2017-01-06 13:45:00,86.5,86.5,86.46,86.5,64869.0,68.9592,68.9592,68.9273,68.9592,64869.0
2017-01-06 13:50:00,86.51,86.52,86.45,86.48,81425.0,68.9672,68.9751,68.9193,68.9432,81425.0
2017-01-06 13:55:00,86.49,86.51,86.44,86.46,46881.0,68.9512,68.9672,68.9114,68.9273,46881.0
2017-01-06 14:00:00,86.46,86.49,86.42,86.43,99850.0,68.9273,68.9512,68.8954,68.9034,99850.0
2017-01-06 14:05:00,86.43,86.51,86.41,86.44,104833.0,68.9034,68.9672,68.8874,68.9114,104833.0
2017-01-06 14:10:00,86.44,86.49,86.41,86.49,56195.0,68.9114,68.9512,68.8874,68.9512,56195.0
2017-01-06 14:15:00,86.48,86.49,86.41,86.41,70490.0,68.9432,68.9512,68.8874,68.8874,70490.0
2017-01-06 14:20:00,86.42,86.42,86.36,86.37,62051.0,68.8954,68.8954,68.8476,68.8555,62051.0
2017-01-06 14:25:00,86.37,86.37,86.26,86.27,94030.0,68.8555,68.8555,68.7679,68.7758,94030.0
2017-01-06 14:30:00,86.27,86.36,86.22,86.33,142316.0,68.7758,68.8476,68.736,68.8237,142316.0
2017-01-06 14:35:00,86.32,86.33,86.27,86.29,61327.0,68.8157,68.8237,68.7758,68.7918,61327.0
2017-01-06 14:40:00,86.29,86.29,86.21,86.26,80959.0,68.7918,68.7918,68.728,68.7679,80959.0
2017-01-06 14:45:00,86.26,86.31,86.24,86.29,68949.0,68.7679,68.8077,68.7519,68.7918,68949.0
2017-01-06 14:50:00,86.29,86.34,86.26,86.32,88041.0,68.7918,68.8316,68.7679,68.8157,88041.0
2017-01-06 14:55:00,86.31,86.34,86.3,86.31,47805.0,68.8077,68.8316,68.7997,68.8077,47805.0
2017-01-06 15:00:00,86.31,86.36,86.3,86.32,115373.0,68.8077,68.8476,68.7997,68.8157,115373.0
2017-01-06 15:05:00,86.31,86.36,86.3,86.31,74881.0,68.8077,68.8476,68.7997,68.8077,74881.0
2017-01-06 15:10:00,86.3,86.32,86.26,86.27,76086.0,68.7997,68.8157,68.7679,68.7758,76086.0
2017-01-06 15:15:00,86.28,86.28,86.21,86.21,143072.0,68.7838,68.7838,68.728,68.728,143072.0
2017-01-06 15:20:00,86.21,86.25,86.19,86.23,74320.0,68.728,68.7599,68.712,68.7439,74320.0
2017-01-06 15:25:00,86.23,86.24,86.18,86.2,97155.0,68.7439,68.7519,68.7041,68.72,97155.0
2017-01-06 15:30:00,86.2,86.25,86.19,86.25,134736.0,68.72,68.7599,68.712,68.7599,134736.0
2017-01-06 15:35:00,86.25,86.29,86.22,86.27,145529.0,68.7599,68.7918,68.736,68.7758,145529.0
2017-01-06 15:40:00,86.28,86.37,86.27,86.32,160506.0,68.7838,68.8555,68.7758,68.8157,160506.0
2017-01-06 15:45:00,86.33,86.34,86.25,86.25,160785.0,68.8237,68.8316,68.7599,68.7599,160785.0
2017-01-06 15:50:00,86.26,86.31,86.25,86.3,184892.0,68.7679,68.8077,68.7599,68.7997,184892.0
2017-01-06 15:55:00,86.31,86.31,86.1,86.13,765532.0,68.8077,68.8077,68.6403,68.6642,765532.0
2017-01-09 09:30:00,85.72,85.96,85.59,85.76,463512.0,68.3374,68.5287,68.2337,68.3692,463512.0
2017-01-09 09:35:00,85.76,85.81,85.52,85.66,289862.0,68.3692,68.4091,68.1779,68.2895,289862.0
2017-01-09 09:40:00,85.67,85.88,85.58,85.85,294893.0,68.2975,68.4649,68.2257,68.441,294893.0
2017-01-09 09:45:00,85.85,85.98,85.69,85.94,215437.0,68.441,68.5446,68.3134,68.5127,215437.0
2017-01-09 09:50:00,85.94,86.16,85.91,86.1,246432.0,68.5127,68.6881,68.4888,68.6403,246432.0
2017-01-09 09:55:00,86.1,86.12,85.97,86.08,205717.0,68.6403,68.6562,68.5367,68.6244,205717.0
2017-01-09 10:00:00,86.08,86.11,86.01,86.04,177407.0,68.6244,68.6483,68.5685,68.5925,177407.0
2017-01-09 10:05:00,86.04,86.04,85.95,86.02,230133.0,68.5925,68.5925,68.5207,68.5765,230133.0
2017-01-09 10:10:00,86.02,86.14,85.99,86.11,121783.0,68.5765,68.6722,68.5526,68.6483,121783.0
2017-01-09 10:15:00,86.11,86.25,86.06,86.23,169436.0,68.6483,68.7599,68.6084,68.7439,169436.0
2017-01-09 10:20:00,86.23,86.29,86.18,86.23,141269.0,68.7439,68.7918,68.7041,68.7439,141269.0
2017-01-09 10:25:00,86.23,86.35,86.22,86.34,132593.0,68.7439,68.8396,68.736,68.8316,132593.0
2017-01-09 10:30:00,86.34,86.38,86.26,86.34,119918.0,68.8316,68.8635,68.7679,68.8316,119918.0
2017-01-09 10:35:00,86.35,86.35,86.16,86.19,138165.0,68.8396,68.8396,68.6881,68.712,138165.0
2017-01-09 10:40:00,86.19,86.25,86.18,86.25,68173.0,68.712,68.7599,68.7041,68.7599,68173.0
2017-01-09 10:45:00,86.24,86.33,86.22,86.31,127685.0,68.7519,68.8237,68.736,68.8077,127685.0
2017-01-09 10:50:00,86.31,86.47,86.29,86.46,156567.0,68.8077,68.9353,68.7918,68.9273,156567.0
2017-01-09 10:55:00,86.45,86.53,86.43,86.47,125822.0,68.9193,68.9831,68.9034,68.9353,125822.0
2017-01-09 11:00:00,86.46,86.47,86.39,86.41,89813.0,68.9273,68.9353,68.8715,68.8874,89813.0
2017-01-09 11:05:00,86.41,86.47,86.39,86.41,147331.0,68.8874,68.9353,68.8715,68.8874,147331.0
2017-01-09 11:10:00,86.41,86.46,86.37,86.45,98470.0,68.8874,68.9273,68.8555,68.9193,98470.0
2017-01-09 11:15:00,86.46,86.51,86.42,86.5,110603.0,68.9273,68.9672,68.8954,68.9592,110603.0
2017-01-09 11:20:00,86.49,86.55,86.49,86.49,78315.0,68.9512,68.999,68.9512,68.9512,78315.0
2017-01-09 11:25:00,86.48,86.55,86.46,86.55,100731.0,68.9432,68.999,68.9273,68.999,100731.0
2017-01-09 11:30:00,86.55,86.58,86.49,86.52,108221.0,68.999,69.023,68.9512,68.9751,108221.0
2017-01-09 11:35:00,86.53,86.58,86.52,86.56,79972.0,68.9831,69.023,68.9751,69.007,79972.0
2017-01-09 11:40:00,86.55,86.6,86.42,86.44,109963.0,68.999,69.0389,68.8954,68.9114,109963.0
2017-01-09 11:45:00,86.43,86.47,86.41,86.44,110132.0,68.9034,68.9353,68.8874,68.9114,110132.0
2017-01-09 11:50:00,86.44,86.45,86.33,86.35,108597.0,68.9114,68.9193,68.8237,68.8396,108597.0
2017-01-09 11:55:00,86.35,86.37,86.32,86.33,109978.0,68.8396,68.8555,68.8157,68.8237,109978.0
2017-01-09 12:00:00,86.33,86.34,86.3,86.34,94248.0,68.8237,68.8316,68.7997,68.8316,94248.0
2017-01-09 12:05:00,86.34,86.43,86.34,86.42,65427.0,68.8316,68.9034,68.8316,68.8954,65427.0
2017-01-09 12:10:00,86.42,86.49,86.41,86.43,101745.0,68.8954,68.9512,68.8874,68.9034,101745.0
2017-01-09 12:15:00,86.43,86.44,86.38,86.4,69196.0,68.9034,68.9114,68.8635,68.8795,69196.0
2017-01-09 12:20:00,86.39,86.44,86.36,86.44,86754.0,68.8715,68.9114,68.8476,68.9114,86754.0
2017-01-09 12:25:00,86.43,86.48,86.4,86.48,54249.0,68.9034,68.9432,68.8795,68.9432,54249.0
2017-01-09 12:30:00,86.47,86.53,86.45,86.52,99103.0,68.9353,68.9831,68.9193,68.9751,99103.0
2017-01-09 12:35:00,86.52,86.56,86.51,86.56,85730.0,68.9751,69.007,68.9672,69.007,85730.0
2017-01-09 12:40:00,86.56,86.6,86.52,86.54,107434.0,69.007,69.0389,68.9751,68.9911,107434.0
2017-01-09 12:45:00,86.53,86.59,86.53,86.58,103421.0,68.9831,69.0309,68.9831,69.023,103421.0
2017-01-09 12:50:00,86.59,86.67,86.58,86.67,104173.0,69.0309,69.0947,69.023,69.0947,104173.0
2017-01-09 12:55:00,86.66,86.72,86.65,86.71,69593.0,69.0867,69.1346,69.0788,69.1266,69593.0
2017-01-09 13:00:00,86.71,86.73,86.69,86.69,100908.0,69.1266,69.1425,69.1107,69.1107,100908.0
2017-01-09 13:05:00,86.69,86.69,86.64,86.66,43105.0,69.1107,69.1107,69.0708,69.0867,43105.0
2017-01-09 13:10:00,86.65,86.66,86.57,86.64,65818.0,69.0788,69.0867,69.015,69.0708,65818.0
2017-01-09 13:15:00,86.63,86.69,86.62,86.68,67358.0,69.0628,69.1107,69.0549,69.1027,67358.0
2017-01-09 13:20:00,86.69,86.69,86.63,86.65,49394.0,69.1107,69.1107,69.0628,69.0788,49394.0
2017-01-09 13:25:00,86.64,86.65,86.58,86.58,63994.0,69.0708,69.0788,69.023,69.023,63994.0
2017-01-09 13:30:00,86.59,86.62,86.56,86.61,60962.0,69.0309,69.0549,69.007,69.0469,60962.0
2017-01-09 13:35:00,86.61,86.61,86.56,86.61,61325.0,69.0469,69.0469,69.007,69.0469,61325.0
2017-01-09 13:40:00,86.61,86.68,86.59,86.67,48711.0,69.0469,69.1027,69.0309,69.0947,48711.0
2017-01-09 13:45:00,86.67,86.73,86.65,86.7,71425.0,69.0947,69.1425,69.0788,69.1186,71425.0
2017-01-09 13:50:00,86.7,86.74,86.66,86.69,79198.0,69.1186,69.1505,69.0867,69.1107,79198.0
2017-01-09 13:55:00,86.69,86.72,86.68,86.72,71015.0,69.1107,69.1346,69.1027,69.1346,71015.0
2017-01-09 14:00:00,86.72,86.77,86.71,86.76,107420.0,69.1346,69.1744,69.1266,69.1665,107420.0
2017-01-09 14:05:00,86.75,86.75,86.61,86.61,127288.0,69.1585,69.1585,69.0469,69.0469,127288.0
2017-01-09 14:10:00,86.62,86.63,86.54,86.59,144863.0,69.0549,69.0628,68.9911,69.0309,144863.0
2017-01-09 14:15:00,86.6,86.64,86.58,86.62,95896.0,69.0389,69.0708,69.023,69.0549,95896.0
2017-01-09 14:20:00,86.62,86.63,86.6,86.61,104786.0,69.0549,69.0628,69.0389,69.0469,104786.0
2017-01-09 14:25:00,86.61,86.7,86.61,86.68,113562.0,69.0469,69.1186,69.0469,69.1027,113562.0
2017-01-09 14:30:00,86.68,86.69,86.61,86.64,58781.0,69.1027,69.1107,69.0469,69.0708,58781.0
2017-01-09 14:35:00,86.64,86.64,86.45,86.45,187237.0,69.0708,69.0708,68.9193,68.9193,187237.0
2017-01-09 14:40:00,86.45,86.48,86.39,86.4,184145.0,68.9193,68.9432,68.8715,68.8795,184145.0
2017-01-09 14:45:00,86.39,86.44,86.36,86.38,122504.0,68.8715,68.9114,68.8476,68.8635,122504.0
2017-01-09 14:50:00,86.39,86.42,86.33,86.37,142510.0,68.8715,68.8954,68.8237,68.8555,142510.0
2017-01-09 14:55:00,86.37,86.4,86.36,86.39,93561.0,68.8555,68.8795,68.8476,68.8715,93561.0
2017-01-09 15:00:00,86.39,86.47,86.37,86.4,136345.0,68.8715,68.9353,68.8555,68.8795,136345.0
2017-01-09 15:05:00,86.41,86.45,86.4,86.42,88255.0,68.8874,68.9193,68.8795,68.8954,88255.0
2017-01-09 15:10:00,86.41,86.42,86.38,86.4,81221.0,68.8874,68.8954,68.8635,68.8795,81221.0
2017-01-09 15:15:00,86.39,86.44,86.37,86.44,90378.0,68.8715,68.9114,68.8555,68.9114,90378.0
2017-01-09 15:20:00,86.44,86.48,86.43,86.45,94577.0,68.9114,68.9432,68.9034,68.9193,94577.0
2017-01-09 15:25:00,86.44,86.55,86.44,86.55,90864.0,68.9114,68.999,68.9114,68.999,90864.0
2017-01-09 15:30:00,86.55,86.57,86.5,86.51,93273.0,68.999,69.015,68.9592,68.9672,93273.0
2017-01-09 15:35:00,86.51,86.53,86.49,86.52,132049.0,68.9672,68.9831,68.9512,68.9751,132049.0
2017-01-09 15:40:00,86.52,86.53,86.47,86.5,147774.0,68.9751,68.9831,68.9353,68.9592,147774.0
2017-01-09 15:45:00,86.5,86.5,86.38,86.39,197588.0,68.9592,68.9592,68.8635,68.8715,197588.0
2017-01-09 15:50:00,86.39,86.42,86.32,86.34,261503.0,68.8715,68.8954,68.8157,68.8316,261503.0
2017-01-09 15:55:00,86.35,86.35,86.17,86.2,878000.0,68.8396,68.8396,68.6961,68.72,878000.0
2017-01-10 09:30:00,86.12,86.23,85.94,86.01,295378.0,68.6562,68.7439,68.5127,68.5685,295378.0
2017-01-10 09:35:00,86.01,86.11,85.87,85.87,228627.0,68.5685,68.6483,68.4569,68.4569,228627.0
2017-01-10 09:40:00,85.87,85.98,85.83,85.91,223010.0,68.4569,68.5446,68.4251,68.4888,223010.0
2017-01-10 09:45:00,85.92,85.93,85.72,85.81,250685.0,68.4968,68.5048,68.3374,68.4091,250685.0
2017-01-10 09:50:00,85.81,85.92,85.79,85.88,242546.0,68.4091,68.4968,68.3932,68.4649,242546.0
2017-01-10 09:55:00,85.89,86.02,85.87,86.0,116107.0,68.4729,68.5765,68.4569,68.5606,116107.0
2017-01-10 10:00:00,85.99,86.08,85.98,86.02,165747.0,68.5526,68.6244,68.5446,68.5765,165747.0
2017-01-10 10:05:00,86.02,86.05,85.96,86.04,154026.0,68.5765,68.6004,68.5287,68.5925,154026.0
2017-01-10 10:10:00,86.04,86.06,85.95,86.01,164133.0,68.5925,68.6084,68.5207,68.5685,164133.0
2017-01-10 10:15:00,86.02,86.08,86.01,86.07,186433.0,68.5765,68.6244,68.5685,68.6164,186433.0
2017-01-10 10:20:00,86.07,86.17,86.06,86.15,116118.0,68.6164,68.6961,68.6084,68.6802,116118.0
2017-01-10 10:25:00,86.16,86.18,86.11,86.16,133357.0,68.6881,68.7041,68.6483,68.6881,133357.0
2017-01-10 10:30:00,86.16,86.33,86.14,86.3,198270.0,68.6881,68.8237,68.6722,68.7997,198270.0
2017-01-10 10:35:00,86.3,86.32,86.23,86.3,124596.0,68.7997,68.8157,68.7439,68.7997,124596.0
2017-01-10 10:40:00,86.3,86.38,86.28,86.36,97303.0,68.7997,68.8635,68.7838,68.8476,97303.0
2017-01-10 10:45:00,86.36,86.44,86.32,86.34,111274.0,68.8476,68.9114,68.8157,68.8316,111274.0
2017-01-10 10:50:00,86.34,86.49,86.31,86.44,143918.0,68.8316,68.9512,68.8077,68.9114,143918.0
2017-01-10 10:55:00,86.45,86.47,86.34,86.36,104178.0,68.9193,68.9353,68.8316,68.8476,104178.0
2017-01-10 11:00:00,86.36,86.53,86.36,86.53,114823.0,68.8476,68.9831,68.8476,68.9831,114823.0
2017-01-10 11:05:00,86.53,86.6,86.47,86.5,121514.0,68.9831,69.0389,68.9353,68.9592,121514.0
2017-01-10 11:10:00,86.49,86.52,86.4,86.52,100554.0,68.9512,68.9751,68.8795,68.9751,100554.0
2017-01-10 11:15:00,86.51,86.59,86.48,86.53,134490.0,68.9672,69.0309,68.9432,68.9831,134490.0
2017-01-10 11:20:00,86.53,86.57,86.51,86.53,90449.0,68.9831,69.015,68.9672,68.9831,90449.0
2017-01-10 11:25:00,86.53,86.53,86.45,86.46,98931.0,68.9831,68.9831,68.9193,68.9273,98931.0
2017-01-10 11:30:00,86.46,86.53,86.45,86.47,85713.0,68.9273,68.9831,68.9193,68.9353,85713.0
2017-01-10 11:35:00,86.47,86.52,86.46,86.51,96978.0,68.9353,68.9751,68.9273,68.9672,96978.0
2017-01-10 11:40:00,86.51,86.54,86.47,86.48,173352.0,68.9672,68.9911,68.9353,68.9432,173352.0
2017-01-10 11:45:00,86.49,86.58,86.48,86.52,132566.0,68.9512,69.023,68.9432,68.9751,132566.0
2017-01-10 11:50:00,86.52,86.53,86.48,86.52,144799.0,68.9751,68.9831,68.9432,68.9751,144799.0
2017-01-10 11:55:00,86.52,86.56,86.46,86.47,134762.0,68.9751,69.007,68.9273,68.9353,134762.0
2017-01-10 12:00:00,86.47,86.56,86.45,86.55,110772.0,68.9353,69.007,68.9193,68.999,110772.0
2017-01-10 12:05:00,86.56,86.62,86.53,86.61,248602.0,69.007,69.0549,68.9831,69.0469,248602.0
2017-01-10 12:10:00,86.61,86.71,86.57,86.69,389400.0,69.0469,69.1266,69.015,69.1107,389400.0
2017-01-10 12:15:00,86.68,86.73,86.66,86.68,194952.0,69.1027,69.1425,69.0867,69.1027,194952.0
2017-01-10 12:20:00,86.69,86.83,86.69,86.8,145676.0,69.1107,69.2223,69.1107,69.1984,145676.0
2017-01-10 12:25:00,86.8,86.87,86.78,86.86,142199.0,69.1984,69.2542,69.1824,69.2462,142199.0
2017-01-10 12:30:00,86.86,86.88,86.83,86.88,105039.0,69.2462,69.2621,69.2223,69.2621,105039.0
2017-01-10 12:35:00,86.88,86.9,86.87,86.89,98700.0,69.2621,69.2781,69.2542,69.2701,98700.0
2017-01-10 12:40:00,86.89,86.89,86.83,86.83,113029.0,69.2701,69.2701,69.2223,69.2223,113029.0
2017-01-10 12:45:00,86.82,86.83,86.74,86.79,151956.0,69.2143,69.2223,69.1505,69.1904,151956.0
2017-01-10 12:50:00,86.79,86.81,86.76,86.8,84241.0,69.1904,69.2063,69.1665,69.1984,84241.0
2017-01-10 12:55:00,86.81,86.81,86.73,86.77,108767.0,69.2063,69.2063,69.1425,69.1744,108767.0
2017-01-10 13:00:00,86.78,86.84,86.77,86.81,72229.0,69.1824,69.2302,69.1744,69.2063,72229.0
2017-01-10 13:05:00,86.81,86.87,86.77,86.87,64282.0,69.2063,69.2542,69.1744,69.2542,64282.0
2017-01-10 13:10:00,86.86,86.9,86.83,86.84,91293.0,69.2462,69.2781,69.2223,69.2302,91293.0
2017-01-10 13:15:00,86.85,86.85,86.75,86.76,114151.0,69.2382,69.2382,69.1585,69.1665,114151.0
2017-01-10 13:20:00,86.75,86.83,86.75,86.8,104012.0,69.1585,69.2223,69.1585,69.1984,104012.0
2017-01-10 13:25:00,86.8,86.84,86.79,86.79,55657.0,69.1984,69.2302,69.1904,69.1904,55657.0
2017-01-10 13:30:00,86.8,86.8,86.7,86.71,55341.0,69.1984,69.1984,69.1186,69.1266,55341.0
2017-01-10 13:35:00,86.71,86.75,86.7,86.74,43726.0,69.1266,69.1585,69.1186,69.1505,43726.0
2017-01-10 13:40:00,86.74,86.74,86.61,86.62,132293.0,69.1505,69.1505,69.0469,69.0549,132293.0
2017-01-10 13:45:00,86.63,86.71,86.62,86.66,112811.0,69.0628,69.1266,69.0549,69.0867,112811.0
2017-01-10 13:50:00,86.66,86.66,86.6,86.62,78041.0,69.0867,69.0867,69.0389,69.0549,78041.0
2017-01-10 13:55:00,86.63,86.63,86.47,86.48,124286.0,69.0628,69.0628,68.9353,68.9432,124286.0
2017-01-10 14:00:00,86.48,86.49,86.38,86.45,144591.0,68.9432,68.9512,68.8635,68.9193,144591.0
2017-01-10 14:05:00,86.45,86.5,86.41,86.47,92759.0,68.9193,68.9592,68.8874,68.9353,92759.0
2017-01-10 14:10:00,86.47,86.54,86.46,86.54,85513.0,68.9353,68.9911,68.9273,68.9911,85513.0
2017-01-10 14:15:00,86.54,86.56,86.5,86.53,123995.0,68.9911,69.007,68.9592,68.9831,123995.0
2017-01-10 14:20:00,86.53,86.54,86.48,86.48,211867.0,68.9831,68.9911,68.9432,68.9432,211867.0
2017-01-10 14:25:00,86.49,86.53,86.45,86.46,96348.0,68.9512,68.9831,68.9193,68.9273,96348.0
2017-01-10 14:30:00,86.46,86.51,86.45,86.5,42486.0,68.9273,68.9672,68.9193,68.9592,42486.0
2017-01-10 14:35:00,86.5,86.54,86.49,86.5,104512.0,68.9592,68.9911,68.9512,68.9592,104512.0
2017-01-10 14:40:00,86.5,86.51,86.46,86.48,104385.0,68.9592,68.9672,68.9273,68.9432,104385.0
2017-01-10 14:45:00,86.49,86.49,86.46,86.48,78834.0,68.9512,68.9512,68.9273,68.9432,78834.0
2017-01-10 14:50:00,86.48,86.5,86.44,86.47,151236.0,68.9432,68.9592,68.9114,68.9353,151236.0
2017-01-10 14:55:00,86.48,86.53,86.46,86.53,61653.0,68.9432,68.9831,68.9273,68.9831,61653.0
2017-01-10 15:00:00,86.54,86.54,86.49,86.52,61215.0,68.9911,68.9911,68.9512,68.9751,61215.0
2017-01-10 15:05:00,86.52,86.6,86.51,86.59,103956.0,68.9751,69.0389,68.9672,69.0309,103956.0
2017-01-10 15:10:00,86.59,86.66,86.58,86.66,92961.0,69.0309,69.0867,69.023,69.0867,92961.0
2017-01-10 15:15:00,86.65,86.75,86.64,86.72,104769.0,69.0788,69.1585,69.0708,69.1346,104769.0
2017-01-10 15:20:00,86.73,86.75,86.71,86.72,75653.0,69.1425,69.1585,69.1266,69.1346,75653.0
2017-01-10 15:25:00,86.73,86.75,86.7,86.72,146487.0,69.1425,69.1585,69.1186,69.1346,146487.0
2017-01-10 15:30:00,86.73,86.81,86.71,86.79,133086.0,69.1425,69.2063,69.1266,69.1904,133086.0
2017-01-10 15:35:00,86.8,86.8,86.74,86.78,133650.0,69.1984,69.1984,69.1505,69.1824,133650.0
2017-01-10 15:40:00,86.78,86.79,86.7,86.75,117988.0,69.1824,69.1904,69.1186,69.1585,117988.0
2017-01-10 15:45:00,86.74,86.75,86.62,86.62,196847.0,69.1505,69.1585,69.0549,69.0549,196847.0
2017-01-10 15:50:00,86.63,86.74,86.63,86.66,267137.0,69.0628,69.1505,69.0628,69.0867,267137.0
2017-01-10 15:55:00,86.65,86.66,86.41,86.44,787649.0,69.0788,69.0867,68.8874,68.9114,787649.0
2017-01-11 09:30:00,86.43,86.45,85.91,86.05,516770.0,68.9034,68.9193,68.4888,68.6004,516770.0
2017-01-11 09:35:00,86.04,86.21,85.92,86.08,342972.0,68.5925,68.728,68.4968,68.6244,342972.0
2017-01-11 09:40:00,86.07,86.35,85.98,86.28,242293.0,68.6164,68.8396,68.5446,68.7838,242293.0
2017-01-11 09:45:00,86.28,86.54,86.27,86.5,276042.0,68.7838,68.9911,68.7758,68.9592,276042.0
2017-01-11 09:50:00,86.5,86.56,86.39,86.52,138264.0,68.9592,69.007,68.8715,68.9751,138264.0
2017-01-11 09:55:00,86.52,86.61,86.5,86.56,257883.0,68.9751,69.0469,68.9592,69.007,257883.0
2017-01-11 10:00:00,86.56,86.58,86.42,86.44,203028.0,69.007,69.023,68.8954,68.9114,203028.0
2017-01-11 10:05:00,86.43,86.48,86.36,86.48,147425.0,68.9034,68.9432,68.8476,68.9432,147425.0
2017-01-11 10:10:00,86.48,86.53,86.45,86.47,133344.0,68.9432,68.9831,68.9193,68.9353,133344.0
2017-01-11 10:15:00,86.46,86.54,86.35,86.46,121092.0,68.9273,68.9911,68.8396,68.9273,121092.0
2017-01-11 10:20:00,86.46,86.47,86.34,86.44,91252.0,68.9273,68.9353,68.8316,68.9114,91252.0
2017-01-11 10:25:00,86.43,86.53,86.42,86.5,105357.0,68.9034,68.9831,68.8954,68.9592,105357.0
2017-01-11 10:30:00,86.49,86.49,86.32,86.37,138801.0,68.9512,68.9512,68.8157,68.8555,138801.0
2017-01-11 10:35:00,86.36,86.49,86.36,86.49,112398.0,68.8476,68.9512,68.8476,68.9512,112398.0
2017-01-11 10:40:00,86.49,86.58,86.49,86.56,130009.0,68.9512,69.023,68.9512,69.007,130009.0
2017-01-11 10:45:00,86.57,86.59,86.5,86.51,83592.0,69.015,69.0309,68.9592,68.9672,83592.0
2017-01-11 10:50:00,86.51,86.58,86.41,86.51,102566.0,68.9672,69.023,68.8874,68.9672,102566.0
2017-01-11 10:55:00,86.5,86.5,86.34,86.45,101408.0,68.9592,68.9592,68.8316,68.9193,101408.0
2017-01-11 11:00:00,86.46,86.57,86.45,86.5,106627.0,68.9273,69.015,68.9193,68.9592,106627.0
2017-01-11 11:05:00,86.49,86.55,86.45,86.48,125934.0,68.9512,68.999,68.9193,68.9432,125934.0
2017-01-11 11:10:00,86.48,86.58,86.48,86.58,152183.0,68.9432,69.023,68.9432,69.023,152183.0
2017-01-11 11:15:00,86.56,86.65,86.56,86.61,180100.0,69.007,69.0788,69.007,69.0469,180100.0
2017-01-11 11:20:00,86.61,86.75,86.49,86.5,276718.0,69.0469,69.1585,68.9512,68.9592,276718.0
2017-01-11 11:25:00,86.51,86.62,86.36,86.39,198346.0,68.9672,69.0549,68.8476,68.8715,198346.0
2017-01-11 11:30:00,86.39,86.42,86.17,86.41,197610.0,68.8715,68.8954,68.6961,68.8874,197610.0
2017-01-11 11:35:00,86.38,86.39,86.16,86.29,98062.0,68.8635,68.8715,68.6881,68.7918,98062.0
2017-01-11 11:40:00,86.27,86.43,86.21,86.43,94755.0,68.7758,68.9034,68.728,68.9034,94755.0
2017-01-11 11:45:00,86.42,86.42,86.31,86.36,114985.0,68.8954,68.8954,68.8077,68.8476,114985.0
2017-01-11 11:50:00,86.37,86.54,86.34,86.49,124059.0,68.8555,68.9911,68.8316,68.9512,124059.0
2017-01-11 11:55:00,86.49,86.69,86.44,86.65,110074.0,68.9512,69.1107,68.9114,69.0788,110074.0
2017-01-11 12:00:00,86.66,86.71,86.57,86.64,167202.0,69.0867,69.1266,69.015,69.0708,167202.0
2017-01-11 12:05:00,86.64,86.68,86.57,86.64,68359.0,69.0708,69.1027,69.015,69.0708,68359.0
2017-01-11 12:10:00,86.64,86.73,86.6,86.65,132337.0,69.0708,69.1425,69.0389,69.0788,132337.0
2017-01-11 12:15:00,86.66,86.7,86.51,86.58,151468.0,69.0867,69.1186,68.9672,69.023,151468.0
2017-01-11 12:20:00,86.55,86.55,86.4,86.51,120564.0,68.999,68.999,68.8795,68.9672,120564.0
2017-01-11 12:25:00,86.52,86.6,86.48,86.56,143522.0,68.9751,69.0389,68.9432,69.007,143522.0
2017-01-11 12:30:00,86.56,86.63,86.42,86.45,143014.0,69.007,69.0628,68.8954,68.9193,143014.0
2017-01-11 12:35:00,86.45,86.48,86.38,86.42,80706.0,68.9193,68.9432,68.8635,68.8954,80706.0
2017-01-11 12:40:00,86.42,86.42,86.23,86.39,244700.0,68.8954,68.8954,68.7439,68.8715,244700.0
2017-01-11 12:45:00,86.38,86.38,86.27,86.33,174417.0,68.8635,68.8635,68.7758,68.8237,174417.0
2017-01-11 12:50:00,86.32,86.47,86.32,86.45,113147.0,68.8157,68.9353,68.8157,68.9193,113147.0
2017-01-11 12:55:00,86.45,86.56,86.45,86.56,95210.0,68.9193,69.007,68.9193,69.007,95210.0
2017-01-11 13:00:00,86.55,86.58,86.4,86.41,131447.0,68.999,69.023,68.8795,68.8874,131447.0
2017-01-11 13:05:00,86.41,86.47,86.3,86.3,132005.0,68.8874,68.9353,68.7997,68.7997,132005.0
2017-01-11 13:10:00,86.31,86.36,86.23,86.33,148813.0,68.8077,68.8476,68.7439,68.8237,148813.0
2017-01-11 13:15:00,86.32,86.32,86.2,86.31,142964.0,68.8157,68.8157,68.72,68.8077,142964.0
2017-01-11 13:20:00,86.31,86.43,86.25,86.33,109583.0,68.8077,68.9034,68.7599,68.8237,109583.0
2017-01-11 13:25:00,86.33,86.33,86.11,86.14,195273.0,68.8237,68.8237,68.6483,68.6722,195273.0
2017-01-11 13:30:00,86.15,86.25,86.08,86.24,116041.0,68.6802,68.7599,68.6244,68.7519,116041.0
2017-01-11 13:35:00,86.24,86.42,86.21,86.41,199816.0,68.7519,68.8954,68.728,68.8874,199816.0
2017-01-11 13:40:00,86.42,86.43,86.3,86.35,114045.0,68.8954,68.9034,68.7997,68.8396,114045.0
2017-01-11 13:45:00,86.34,86.41,86.28,86.3,92671.0,68.8316,68.8874,68.7838,68.7997,92671.0
2017-01-11 13:50:00,86.31,86.49,86.29,86.49,152618.0,68.8077,68.9512,68.7918,68.9512,152618.0
2017-01-11 13:55:00,86.48,86.53,86.4,86.49,142140.0,68.9432,68.9831,68.8795,68.9512,142140.0
2017-01-11 14:00:00,86.5,86.57,86.49,86.53,120060.0,68.9592,69.015,68.9512,68.9831,120060.0
2017-01-11 14:05:00,86.54,86.6,86.52,86.54,88052.0,68.9911,69.0389,68.9751,68.9911,88052.0
2017-01-11 14:10:00,86.54,86.66,86.52,86.66,107717.0,68.9911,69.0867,68.9751,69.0867,107717.0
2017-01-11 14:15:00,86.66,86.73,86.65,86.69,188463.0,69.0867,69.1425,69.0788,69.1107,188463.0
2017-01-11 14:20:00,86.68,86.75,86.61,86.66,98329.0,69.1027,69.1585,69.0469,69.0867,98329.0
2017-01-11 14:25:00,86.66,86.71,86.64,86.67,80969.0,69.0867,69.1266,69.0708,69.0947,80969.0
2017-01-11 14:30:00,86.67,86.74,86.65,86.69,91581.0,69.0947,69.1505,69.0788,69.1107,91581.0
2017-01-11 14:35:00,86.68,86.75,86.65,86.72,115752.0,69.1027,69.1585,69.0788,69.1346,115752.0
2017-01-11 14:40:00,86.72,86.77,86.69,86.73,112903.0,69.1346,69.1744,69.1107,69.1425,112903.0
2017-01-11 14:45:00,86.72,86.74,86.66,86.74,77600.0,69.1346,69.1505,69.0867,69.1505,77600.0
2017-01-11 14:50:00,86.73,86.77,86.7,86.7,97562.0,69.1425,69.1744,69.1186,69.1186,97562.0
2017-01-11 14:55:00,86.7,86.8,86.7,86.8,111875.0,69.1186,69.1984,69.1186,69.1984,111875.0
2017-01-11 15:00:00,86.79,86.81,86.76,86.8,121060.0,69.1904,69.2063,69.1665,69.1984,121060.0
2017-01-11 15:05:00,86.8,86.86,86.77,86.78,134453.0,69.1984,69.2462,69.1744,69.1824,134453.0
2017-01-11 15:10:00,86.78,86.84,86.77,86.82,79613.0,69.1824,69.2302,69.1744,69.2143,79613.0
2017-01-11 15:15:00,86.83,86.91,86.82,86.89,397121.0,69.2223,69.286,69.2143,69.2701,397121.0
2017-01-11 15:20:00,86.89,86.92,86.86,86.88,116899.0,69.2701,69.294,69.2462,69.2621,116899.0
2017-01-11 15:25:00,86.89,86.92,86.86,86.87,113327.0,69.2701,69.294,69.2462,69.2542,113327.0
2017-01-11 15:30:00,86.88,86.91,86.86,86.9,150516.0,69.2621,69.286,69.2462,69.2781,150516.0
2017-01-11 15:35:00,86.9,86.97,86.88,86.95,175473.0,69.2781,69.3339,69.2621,69.3179,175473.0
2017-01-11 15:40:00,86.96,87.0,86.94,86.98,189379.0,69.3259,69.3578,69.31,69.3418,189379.0
2017-01-11 15:45:00,86.98,87.08,86.97,87.03,340969.0,69.3418,69.4216,69.3339,69.3817,340969.0
2017-01-11 15:50:00,87.03,87.05,86.95,86.95,376277.0,69.3817,69.3977,69.3179,69.3179,376277.0
2017-01-11 15:55:00,86.96,87.07,86.95,87.07,766367.0,69.3259,69.4136,69.3179,69.4136,766367.0
2017-01-12 09:30:00,86.81,87.27,86.67,87.08,609740.0,69.2063,69.573,69.0947,69.4216,609740.0
2017-01-12 09:35:00,87.06,87.16,86.71,86.75,367418.0,69.4056,69.4853,69.1266,69.1585,367418.0
2017-01-12 09:40:00,86.74,86.88,86.61,86.86,277374.0,69.1505,69.2621,69.0469,69.2462,277374.0
2017-01-12 09:45:00,86.86,86.95,86.72,86.76,211457.0,69.2462,69.3179,69.1346,69.1665,211457.0
2017-01-12 09:50:00,86.76,86.78,86.62,86.75,210084.0,69.1665,69.1824,69.0549,69.1585,210084.0
2017-01-12 09:55:00,86.74,86.74,86.61,86.64,223148.0,69.1505,69.1505,69.0469,69.0708,223148.0
2017-01-12 10:00:00,86.65,86.66,86.37,86.37,289145.0,69.0788,69.0867,68.8555,68.8555,289145.0
2017-01-12 10:05:00,86.37,86.4,86.2,86.34,276416.0,68.8555,68.8795,68.72,68.8316,276416.0
2017-01-12 10:10:00,86.33,86.49,86.32,86.43,374942.0,68.8237,68.9512,68.8157,68.9034,374942.0
2017-01-12 10:15:00,86.42,86.44,86.31,86.32,229831.0,68.8954,68.9114,68.8077,68.8157,229831.0
2017-01-12 10:20:00,86.32,86.42,86.25,86.35,174980.0,68.8157,68.8954,68.7599,68.8396,174980.0
2017-01-12 10:25:00,86.35,86.42,86.29,86.41,159424.0,68.8396,68.8954,68.7918,68.8874,159424.0
2017-01-12 10:30:00,86.41,86.44,86.3,86.35,177230.0,68.8874,68.9114,68.7997,68.8396,177230.0
2017-01-12 10:35:00,86.36,86.51,86.28,86.47,213736.0,68.8476,68.9672,68.7838,68.9353,213736.0
2017-01-12 10:40:00,86.47,86.55,86.42,86.53,193428.0,68.9353,68.999,68.8954,68.9831,193428.0
2017-01-12 10:45:00,86.53,86.61,86.47,86.5,211823.0,68.9831,69.0469,68.9353,68.9592,211823.0
2017-01-12 10:50:00,86.51,86.58,86.47,86.51,148203.0,68.9672,69.023,68.9353,68.9672,148203.0
2017-01-12 10:55:00,86.51,86.56,86.34,86.39,343039.0,68.9672,69.007,68.8316,68.8715,343039.0
2017-01-12 11:00:00,86.39,86.39,86.1,86.14,259962.0,68.8715,68.8715,68.6403,68.6722,259962.0
2017-01-12 11:05:00,86.15,86.21,86.06,86.06,213732.0,68.6802,68.728,68.6084,68.6084,213732.0
2017-01-12 11:10:00,86.06,86.12,86.02,86.11,276881.0,68.6084,68.6562,68.5765,68.6483,276881.0
2017-01-12 11:15:00,86.12,86.29,86.04,86.26,248062.0,68.6562,68.7918,68.5925,68.7679,248062.0
2017-01-12 11:20:00,86.26,86.32,86.15,86.23,218446.0,68.7679,68.8157,68.6802,68.7439,218446.0
2017-01-12 11:25:00,86.25,86.45,86.22,86.38,289072.0,68.7599,68.9193,68.736,68.8635,289072.0
2017-01-12 11:30:00,86.39,86.52,86.3,86.45,299674.0,68.8715,68.9751,68.7997,68.9193,299674.0
2017-01-12 11:35:00,86.45,86.54,86.39,86.4,214053.0,68.9193,68.9911,68.8715,68.8795,214053.0
2017-01-12 11:40:00,86.41,86.44,86.34,86.37,155103.0,68.8874,68.9114,68.8316,68.8555,155103.0
2017-01-12 11:45:00,86.36,86.38,86.23,86.24,96121.0,68.8476,68.8635,68.7439,68.7519,96121.0
2017-01-12 11:50:00,86.25,86.3,86.15,86.16,113203.0,68.7599,68.7997,68.6802,68.6881,113203.0
2017-01-12 11:55:00,86.16,86.19,86.11,86.12,120946.0,68.6881,68.712,68.6483,68.6562,120946.0
2017-01-12 12:00:00,86.12,86.24,86.08,86.23,141470.0,68.6562,68.7519,68.6244,68.7439,141470.0
2017-01-12 12:05:00,86.23,86.24,86.13,86.16,119593.0,68.7439,68.7519,68.6642,68.6881,119593.0
2017-01-12 12:10:00,86.15,86.23,86.13,86.22,70663.0,68.6802,68.7439,68.6642,68.736,70663.0
2017-01-12 12:15:00,86.23,86.43,86.22,86.39,160408.0,68.7439,68.9034,68.736,68.8715,160408.0
2017-01-12 12:20:00,86.39,86.46,86.36,86.4,145128.0,68.8715,68.9273,68.8476,68.8795,145128.0
2017-01-12 12:25:00,86.41,86.49,86.38,86.4,96510.0,68.8874,68.9512,68.8635,68.8795,96510.0
2017-01-12 12:30:00,86.4,86.46,86.36,86.37,135801.0,68.8795,68.9273,68.8476,68.8555,135801.0
2017-01-12 12:35:00,86.38,86.47,86.35,86.37,144200.0,68.8635,68.9353,68.8396,68.8555,144200.0
2017-01-12 12:40:00,86.37,86.4,86.28,86.28,155310.0,68.8555,68.8795,68.7838,68.7838,155310.0
2017-01-12 12:45:00,86.28,86.41,86.28,86.34,68478.0,68.7838,68.8874,68.7838,68.8316,68478.0
2017-01-12 12:50:00,86.35,86.4,86.33,86.38,59357.0,68.8396,68.8795,68.8237,68.8635,59357.0
2017-01-12 12:55:00,86.37,86.37,86.25,86.29,135602.0,68.8555,68.8555,68.7599,68.7918,135602.0
2017-01-12 13:00:00,86.3,86.4,86.3,86.37,67073.0,68.7997,68.8795,68.7997,68.8555,67073.0
2017-01-12 13:05:00,86.37,86.38,86.29,86.34,102630.0,68.8555,68.8635,68.7918,68.8316,102630.0
2017-01-12 13:10:00,86.34,86.39,86.32,86.34,96136.0,68.8316,68.8715,68.8157,68.8316,96136.0
2017-01-12 13:15:00,86.34,86.41,86.29,86.34,98839.0,68.8316,68.8874,68.7918,68.8316,98839.0
2017-01-12 13:20:00,86.34,86.34,86.23,86.24,107304.0,68.8316,68.8316,68.7439,68.7519,107304.0
2017-01-12 13:25:00,86.25,86.34,86.24,86.28,92125.0,68.7599,68.8316,68.7519,68.7838,92125.0
2017-01-12 13:30:00,86.29,86.29,86.15,86.19,159847.0,68.7918,68.7918,68.6802,68.712,159847.0
2017-01-12 13:35:00,86.19,86.35,86.14,86.32,138106.0,68.712,68.8396,68.6722,68.8157,138106.0
2017-01-12 13:40:00,86.31,86.35,86.25,86.27,238257.0,68.8077,68.8396,68.7599,68.7758,238257.0
2017-01-12 13:45:00,86.28,86.35,86.26,86.33,112991.0,68.7838,68.8396,68.7679,68.8237,112991.0
2017-01-12 13:50:00,86.33,86.34,86.17,86.21,133296.0,68.8237,68.8316,68.6961,68.728,133296.0
2017-01-12 13:55:00,86.21,86.31,86.2,86.28,101535.0,68.728,68.8077,68.72,68.7838,101535.0
2017-01-12 14:00:00,86.28,86.29,86.15,86.26,556840.0,68.7838,68.7918,68.6802,68.7679,556840.0
2017-01-12 14:05:00,86.26,86.26,86.16,86.19,147276.0,68.7679,68.7679,68.6881,68.712,147276.0
2017-01-12 14:10:00,86.19,86.3,86.17,86.25,149126.0,68.712,68.7997,68.6961,68.7599,149126.0
2017-01-12 14:15:00,86.26,86.31,86.25,86.27,169072.0,68.7679,68.8077,68.7599,68.7758,169072.0
2017-01-12 14:20:00,86.28,86.28,86.22,86.26,179483.0,68.7838,68.7838,68.736,68.7679,179483.0
2017-01-12 14:25:00,86.27,86.35,86.26,86.34,92358.0,68.7758,68.8396,68.7679,68.8316,92358.0
2017-01-12 14:30:00,86.34,86.46,86.32,86.45,171085.0,68.8316,68.9273,68.8157,68.9193,171085.0
2017-01-12 14:35:00,86.45,86.49,86.33,86.4,184198.0,68.9193,68.9512,68.8237,68.8795,184198.0
2017-01-12 14:40:00,86.39,86.4,86.34,86.36,130542.0,68.8715,68.8795,68.8316,68.8476,130542.0
2017-01-12 14:45:00,86.37,86.38,86.32,86.34,95032.0,68.8555,68.8635,68.8157,68.8316,95032.0
2017-01-12 14:50:00,86.35,86.42,86.35,86.39,160720.0,68.8396,68.8954,68.8396,68.8715,160720.0
2017-01-12 14:55:00,86.38,86.42,86.36,86.42,158882.0,68.8635,68.8954,68.8476,68.8954,158882.0
2017-01-12 15:00:00,86.43,86.43,86.36,86.38,186441.0,68.9034,68.9034,68.8476,68.8635,186441.0
2017-01-12 15:05:00,86.39,86.43,86.29,86.33,258962.0,68.8715,68.9034,68.7918,68.8237,258962.0
2017-01-12 15:10:00,86.33,86.33,86.23,86.27,122904.0,68.8237,68.8237,68.7439,68.7758,122904.0
2017-01-12 15:15:00,86.27,86.3,86.22,86.24,115574.0,68.7758,68.7997,68.736,68.7519,115574.0
2017-01-12 15:20:00,86.24,86.31,86.23,86.31,261246.0,68.7519,68.8077,68.7439,68.8077,261246.0
2017-01-12 15:25:00,86.31,86.4,86.3,86.35,251096.0,68.8077,68.8795,68.7997,68.8396,251096.0
2017-01-12 15:30:00,86.35,86.41,86.29,86.36,466488.0,68.8396,68.8874,68.7918,68.8476,466488.0
2017-01-12 15:35:00,86.36,86.41,86.35,86.35,238049.0,68.8476,68.8874,68.8396,68.8396,238049.0
2017-01-12 15:40:00,86.35,86.44,86.29,86.3,378343.0,68.8396,68.9114,68.7918,68.7997,378343.0
2017-01-12 15:45:00,86.31,86.42,86.26,86.37,559024.0,68.8077,68.8954,68.7679,68.8555,559024.0
2017-01-12 15:50:00,86.38,86.42,86.3,86.34,462205.0,68.8635,68.8954,68.7997,68.8316,462205.0
2017-01-12 15:55:00,86.33,86.42,86.12,86.24,2138206.0,68.8237,68.8954,68.6562,68.7519,2138206.0
2017-01-13 09:30:00,87.11,87.4,86.91,87.2,1483943.0,69.4455,69.6767,69.286,69.5172,1483943.0
2017-01-13 09:35:00,87.2,87.6,87.17,87.54,1119784.0,69.5172,69.8361,69.4933,69.7883,1119784.0
2017-01-13 09:40:00,87.55,88.11,87.47,87.91,1264944.0,69.7963,70.2427,69.7325,70.0833,1264944.0
2017-01-13 09:45:00,87.9,88.17,87.73,87.76,778732.0,70.0753,70.2905,69.9398,69.9637,778732.0
2017-01-13 09:50:00,87.76,87.91,87.52,87.57,763609.0,69.9637,70.0833,69.7723,69.8122,763609.0
2017-01-13 09:55:00,87.58,87.79,87.52,87.66,461088.0,69.8202,69.9876,69.7723,69.884,461088.0
2017-01-13 10:00:00,87.67,87.91,87.65,87.87,416874.0,69.8919,70.0833,69.876,70.0514,416874.0
2017-01-13 10:05:00,87.88,87.96,87.85,87.89,337702.0,70.0593,70.1231,70.0354,70.0673,337702.0
2017-01-13 10:10:00,87.88,87.96,87.8,87.81,306572.0,70.0593,70.1231,69.9956,70.0035,306572.0
2017-01-13 10:15:00,87.8,87.9,87.58,87.65,361515.0,69.9956,70.0753,69.8202,69.876,361515.0
2017-01-13 10:20:00,87.66,87.66,87.3,87.39,426260.0,69.884,69.884,69.597,69.6687,426260.0
2017-01-13 10:25:00,87.39,87.45,87.23,87.25,453342.0,69.6687,69.7165,69.5412,69.5571,453342.0
2017-01-13 10:30:00,87.25,87.38,87.17,87.31,520646.0,69.5571,69.6607,69.4933,69.6049,520646.0
2017-01-13 10:35:00,87.3,87.45,87.22,87.36,372450.0,69.597,69.7165,69.5332,69.6448,372450.0
2017-01-13 10:40:00,87.36,87.41,87.16,87.36,326188.0,69.6448,69.6847,69.4853,69.6448,326188.0
2017-01-13 10:45:00,87.37,87.39,86.86,87.02,496396.0,69.6528,69.6687,69.2462,69.3737,496396.0
2017-01-13 10:50:00,87.02,87.2,87.01,87.13,258299.0,69.3737,69.5172,69.3658,69.4614,258299.0
2017-01-13 10:55:00,87.13,87.14,86.9,86.97,295467.0,69.4614,69.4694,69.2781,69.3339,295467.0
2017-01-13 11:00:00,86.97,87.13,86.7,87.07,421408.0,69.3339,69.4614,69.1186,69.4136,421408.0
2017-01-13 11:05:00,87.06,87.11,86.75,86.93,310536.0,69.4056,69.4455,69.1585,69.302,310536.0
2017-01-13 11:10:00,86.93,87.08,86.88,86.94,230184.0,69.302,69.4216,69.2621,69.31,230184.0
2017-01-13 11:15:00,86.94,87.11,86.85,87.05,187240.0,69.31,69.4455,69.2382,69.3977,187240.0
2017-01-13 11:20:00,87.03,87.27,87.0,87.21,302706.0,69.3817,69.573,69.3578,69.5252,302706.0
2017-01-13 11:25:00,87.2,87.29,87.16,87.28,149567.0,69.5172,69.589,69.4853,69.581,149567.0
2017-01-13 11:30:00,87.27,87.33,87.23,87.28,221390.0,69.573,69.6209,69.5412,69.581,221390.0
2017-01-13 11:35:00,87.29,87.41,87.25,87.29,282423.0,69.589,69.6847,69.5571,69.589,282423.0
2017-01-13 11:40:00,87.28,87.28,87.0,87.02,250455.0,69.581,69.581,69.3578,69.3737,250455.0
2017-01-13 11:45:00,87.02,87.05,86.9,86.95,172354.0,69.3737,69.3977,69.2781,69.3179,172354.0
2017-01-13 11:50:00,86.95,86.99,86.88,86.95,154244.0,69.3179,69.3498,69.2621,69.3179,154244.0
2017-01-13 11:55:00,86.96,87.01,86.88,86.91,117230.0,69.3259,69.3658,69.2621,69.286,117230.0
2017-01-13 12:00:00,86.91,86.99,86.7,86.73,353627.0,69.286,69.3498,69.1186,69.1425,353627.0
2017-01-13 12:05:00,86.71,86.79,86.51,86.63,365309.0,69.1266,69.1904,68.9672,69.0628,365309.0
2017-01-13 12:10:00,86.63,86.65,86.3,86.37,542667.0,69.0628,69.0788,68.7997,68.8555,542667.0
2017-01-13 12:15:00,86.37,86.39,86.15,86.21,476029.0,68.8555,68.8715,68.6802,68.728,476029.0
2017-01-13 12:20:00,86.21,86.27,86.1,86.17,337099.0,68.728,68.7758,68.6403,68.6961,337099.0
2017-01-13 12:25:00,86.18,86.38,86.12,86.17,375452.0,68.7041,68.8635,68.6562,68.6961,375452.0
2017-01-13 12:30:00,86.18,86.44,86.17,86.39,228731.0,68.7041,68.9114,68.6961,68.8715,228731.0
2017-01-13 12:35:00,86.4,86.5,86.36,86.47,194306.0,68.8795,68.9592,68.8476,68.9353,194306.0
2017-01-13 12:40:00,86.46,86.46,86.28,86.39,169532.0,68.9273,68.9273,68.7838,68.8715,169532.0
2017-01-13 12:45:00,86.39,86.47,86.38,86.41,72838.0,68.8715,68.9353,68.8635,68.8874,72838.0
2017-01-13 12:50:00,86.41,86.58,86.4,86.54,128092.0,68.8874,69.023,68.8795,68.9911,128092.0
2017-01-13 12:55:00,86.55,86.58,86.46,86.55,138688.0,68.999,69.023,68.9273,68.999,138688.0
2017-01-13 13:00:00,86.57,86.73,86.53,86.71,230366.0,69.015,69.1425,68.9831,69.1266,230366.0
2017-01-13 13:05:00,86.71,86.74,86.61,86.62,156137.0,69.1266,69.1505,69.0469,69.0549,156137.0
2017-01-13 13:10:00,86.61,86.69,86.52,86.54,149276.0,69.0469,69.1107,68.9751,68.9911,149276.0
2017-01-13 13:15:00,86.55,86.66,86.54,86.61,84366.0,68.999,69.0867,68.9911,69.0469,84366.0
2017-01-13 13:20:00,86.62,86.77,86.62,86.74,184176.0,69.0549,69.1744,69.0549,69.1505,184176.0
2017-01-13 13:25:00,86.73,86.77,86.61,86.64,134803.0,69.1425,69.1744,69.0469,69.0708,134803.0
2017-01-13 13:30:00,86.64,86.65,86.4,86.47,228541.0,69.0708,69.0788,68.8795,68.9353,228541.0
2017-01-13 13:35:00,86.49,86.53,86.43,86.45,121854.0,68.9512,68.9831,68.9034,68.9193,121854.0
2017-01-13 13:40:00,86.46,86.47,86.32,86.34,126083.0,68.9273,68.9353,68.8157,68.8316,126083.0
2017-01-13 13:45:00,86.34,86.39,86.25,86.26,140427.0,68.8316,68.8715,68.7599,68.7679,140427.0
2017-01-13 13:50:00,86.26,86.43,86.26,86.35,109986.0,68.7679,68.9034,68.7679,68.8396,109986.0
2017-01-13 13:55:00,86.34,86.44,86.29,86.44,82386.0,68.8316,68.9114,68.7918,68.9114,82386.0
2017-01-13 14:00:00,86.44,86.44,86.3,86.3,133735.0,68.9114,68.9114,68.7997,68.7997,133735.0
2017-01-13 14:05:00,86.31,86.34,86.25,86.26,106012.0,68.8077,68.8316,68.7599,68.7679,106012.0
2017-01-13 14:10:00,86.26,86.26,86.14,86.14,235915.0,68.7679,68.7679,68.6722,68.6722,235915.0
2017-01-13 14:15:00,86.13,86.28,86.11,86.25,139907.0,68.6642,68.7838,68.6483,68.7599,139907.0
2017-01-13 14:20:00,86.25,86.26,86.19,86.22,125238.0,68.7599,68.7679,68.712,68.736,125238.0
2017-01-13 14:25:00,86.24,86.33,86.12,86.12,157549.0,68.7519,68.8237,68.6562,68.6562,157549.0
2017-01-13 14:30:00,86.13,86.4,86.12,86.39,218521.0,68.6642,68.8795,68.6562,68.8715,218521.0
2017-01-13 14:35:00,86.39,86.56,86.38,86.47,247747.0,68.8715,69.007,68.8635,68.9353,247747.0
2017-01-13 14:40:00,86.47,86.7,86.44,86.68,222056.0,68.9353,69.1186,68.9114,69.1027,222056.0
2017-01-13 14:45:00,86.69,86.7,86.54,86.59,150041.0,69.1107,69.1186,68.9911,69.0309,150041.0
2017-01-13 14:50:00,86.59,86.6,86.42,86.54,141951.0,69.0309,69.0389,68.8954,68.9911,141951.0
2017-01-13 14:55:00,86.54,86.67,86.5,86.63,186748.0,68.9911,69.0947,68.9592,69.0628,186748.0
2017-01-13 15:00:00,86.63,86.63,86.56,86.62,116321.0,69.0628,69.0628,69.007,69.0549,116321.0
2017-01-13 15:05:00,86.61,86.65,86.56,86.58,164810.0,69.0469,69.0788,69.007,69.023,164810.0
2017-01-13 15:10:00,86.58,86.63,86.57,86.62,102157.0,69.023,69.0628,69.015,69.0549,102157.0
2017-01-13 15:15:00,86.62,86.62,86.55,86.61,116703.0,69.0549,69.0549,68.999,69.0469,116703.0
2017-01-13 15:20:00,86.61,86.64,86.58,86.6,94982.0,69.0469,69.0708,69.023,69.0389,94982.0
2017-01-13 15:25:00,86.61,86.74,86.59,86.72,250075.0,69.0469,69.1505,69.0309,69.1346,250075.0
2017-01-13 15:30:00,86.72,86.73,86.62,86.72,230526.0,69.1346,69.1425,69.0549,69.1346,230526.0
2017-01-13 15:35:00,86.72,86.76,86.65,86.69,219484.0,69.1346,69.1665,69.0788,69.1107,219484.0
2017-01-13 15:40:00,86.69,86.81,86.69,86.79,359828.0,69.1107,69.2063,69.1107,69.1904,359828.0
2017-01-13 15:45:00,86.79,86.85,86.76,86.77,483983.0,69.1904,69.2382,69.1665,69.1744,483983.0
2017-01-13 15:50:00,86.77,86.81,86.63,86.63,400128.0,69.1744,69.2063,69.0628,69.0628,400128.0
2017-01-13 15:55:00,86.64,86.71,86.52,86.64,911813.0,69.0708,69.1266,68.9751,69.0708,911813.0
2017-01-17 09:30:00,84.93,85.1,84.62,85.06,2355377.0,67.7076,67.8431,67.4604,67.8112,2355377.0
2017-01-17 09:35:00,85.04,85.22,84.92,85.07,966430.0,67.7952,67.9387,67.6996,67.8192,966430.0
2017-01-17 09:40:00,85.06,85.08,84.75,84.8,640224.0,67.8112,67.8271,67.5641,67.6039,640224.0
2017-01-17 09:45:00,84.8,84.82,84.36,84.5,771074.0,67.6039,67.6199,67.2531,67.3648,771074.0
2017-01-17 09:50:00,84.48,84.79,84.45,84.7,581883.0,67.3488,67.5959,67.3249,67.5242,581883.0
2017-01-17 09:55:00,84.7,84.72,84.52,84.65,632384.0,67.5242,67.5401,67.3807,67.4843,632384.0
2017-01-17 10:00:00,84.65,84.66,84.33,84.42,568950.0,67.4843,67.4923,67.2292,67.301,568950.0
2017-01-17 10:05:00,84.43,84.87,84.27,84.82,825968.0,67.3089,67.6597,67.1814,67.6199,825968.0
2017-01-17 10:10:00,84.82,84.86,84.61,84.68,412052.0,67.6199,67.6518,67.4524,67.5083,412052.0
2017-01-17 10:15:00,84.69,84.77,84.6,84.64,231914.0,67.5162,67.58,67.4445,67.4764,231914.0
2017-01-17 10:20:00,84.65,84.87,84.59,84.71,281048.0,67.4843,67.6597,67.4365,67.5322,281048.0
2017-01-17 10:25:00,84.7,84.73,84.51,84.58,242060.0,67.5242,67.5481,67.3727,67.4285,242060.0
2017-01-17 10:30:00,84.58,84.58,84.4,84.45,340088.0,67.4285,67.4285,67.285,67.3249,340088.0
2017-01-17 10:35:00,84.46,84.6,84.43,84.49,243210.0,67.3329,67.4445,67.3089,67.3568,243210.0
2017-01-17 10:40:00,84.48,84.62,84.47,84.59,171846.0,67.3488,67.4604,67.3408,67.4365,171846.0
2017-01-17 10:45:00,84.59,84.73,84.51,84.55,237648.0,67.4365,67.5481,67.3727,67.4046,237648.0
2017-01-17 10:50:00,84.54,84.6,84.49,84.54,177915.0,67.3966,67.4445,67.3568,67.3966,177915.0
2017-01-17 10:55:00,84.54,84.64,84.49,84.54,206625.0,67.3966,67.4764,67.3568,67.3966,206625.0
2017-01-17 11:00:00,84.55,84.56,84.37,84.44,269822.0,67.4046,67.4126,67.2611,67.3169,269822.0
2017-01-17 11:05:00,84.44,84.47,84.36,84.4,142329.0,67.3169,67.3408,67.2531,67.285,142329.0
2017-01-17 11:10:00,84.39,84.45,84.36,84.42,198813.0,67.2771,67.3249,67.2531,67.301,198813.0
2017-01-17 11:15:00,84.42,84.48,84.23,84.23,351675.0,67.301,67.3488,67.1495,67.1495,351675.0
2017-01-17 11:20:00,84.24,84.26,84.09,84.22,282288.0,67.1575,67.1734,67.0379,67.1415,282288.0
2017-01-17 11:25:00,84.22,84.33,84.18,84.26,221801.0,67.1415,67.2292,67.1096,67.1734,221801.0
2017-01-17 11:30:00,84.25,84.32,84.08,84.11,366579.0,67.1654,67.2213,67.0299,67.0538,366579.0
2017-01-17 11:35:00,84.11,84.19,84.09,84.11,242065.0,67.0538,67.1176,67.0379,67.0538,242065.0
2017-01-17 11:40:00,84.12,84.23,84.08,84.2,275269.0,67.0618,67.1495,67.0299,67.1256,275269.0
2017-01-17 11:45:00,84.21,84.3,84.18,84.19,236939.0,67.1336,67.2053,67.1096,67.1176,236939.0
2017-01-17 11:50:00,84.19,84.22,84.12,84.15,215195.0,67.1176,67.1415,67.0618,67.0857,215195.0
2017-01-17 11:55:00,84.15,84.24,84.13,84.2,271265.0,67.0857,67.1575,67.0698,67.1256,271265.0
2017-01-17 12:00:00,84.2,84.29,84.19,84.25,191017.0,67.1256,67.1973,67.1176,67.1654,191017.0
2017-01-17 12:05:00,84.26,84.33,84.17,84.24,288230.0,67.1734,67.2292,67.1017,67.1575,288230.0
2017-01-17 12:10:00,84.25,84.26,84.1,84.12,249887.0,67.1654,67.1734,67.0459,67.0618,249887.0
2017-01-17 12:15:00,84.12,84.13,83.96,83.96,350363.0,67.0618,67.0698,66.9343,66.9343,350363.0
2017-01-17 12:20:00,83.96,84.08,83.95,84.02,277559.0,66.9343,67.0299,66.9263,66.9821,277559.0
2017-01-17 12:25:00,84.03,84.1,84.0,84.06,165697.0,66.9901,67.0459,66.9661,67.014,165697.0
2017-01-17 12:30:00,84.06,84.1,84.0,84.06,216399.0,67.014,67.0459,66.9661,67.014,216399.0
2017-01-17 12:35:00,84.06,84.15,84.05,84.07,173488.0,67.014,67.0857,67.006,67.022,173488.0
2017-01-17 12:40:00,84.08,84.17,84.03,84.11,281795.0,67.0299,67.1017,66.9901,67.0538,281795.0
2017-01-17 12:45:00,84.11,84.13,84.03,84.09,183132.0,67.0538,67.0698,66.9901,67.0379,183132.0
2017-01-17 12:50:00,84.09,84.12,84.0,84.01,107974.0,67.0379,67.0618,66.9661,66.9741,107974.0
2017-01-17 12:55:00,84.02,84.05,84.0,84.01,77529.0,66.9821,67.006,66.9661,66.9741,77529.0
2017-01-17 13:00:00,84.01,84.07,83.97,84.06,137966.0,66.9741,67.022,66.9422,67.014,137966.0
2017-01-17 13:05:00,84.05,84.05,83.99,84.03,61414.0,67.006,67.006,66.9582,66.9901,61414.0
2017-01-17 13:10:00,84.03,84.04,84.0,84.01,82539.0,66.9901,66.998,66.9661,66.9741,82539.0
2017-01-17 13:15:00,84.01,84.05,84.0,84.03,157938.0,66.9741,67.006,66.9661,66.9901,157938.0
2017-01-17 13:20:00,84.03,84.09,84.02,84.08,136909.0,66.9901,67.0379,66.9821,67.0299,136909.0
2017-01-17 13:25:00,84.08,84.14,84.08,84.09,144443.0,67.0299,67.0778,67.0299,67.0379,144443.0
2017-01-17 13:30:00,84.09,84.17,84.09,84.14,226117.0,67.0379,67.1017,67.0379,67.0778,226117.0
2017-01-17 13:35:00,84.15,84.18,84.11,84.12,197053.0,67.0857,67.1096,67.0538,67.0618,197053.0
2017-01-17 13:40:00,84.12,84.12,83.97,84.01,229436.0,67.0618,67.0618,66.9422,66.9741,229436.0
2017-01-17 13:45:00,84.02,84.03,83.98,84.01,93453.0,66.9821,66.9901,66.9502,66.9741,93453.0
2017-01-17 13:50:00,84.01,84.03,83.97,83.98,134867.0,66.9741,66.9901,66.9422,66.9502,134867.0
2017-01-17 13:55:00,83.99,84.0,83.95,84.0,225094.0,66.9582,66.9661,66.9263,66.9661,225094.0
2017-01-17 14:00:00,84.0,84.05,83.98,84.05,171983.0,66.9661,67.006,66.9502,67.006,171983.0
2017-01-17 14:05:00,84.04,84.07,84.0,84.04,132979.0,66.998,67.022,66.9661,66.998,132979.0
2017-01-17 14:10:00,84.04,84.04,83.97,83.98,188198.0,66.998,66.998,66.9422,66.9502,188198.0
2017-01-17 14:15:00,83.99,84.0,83.96,83.97,108067.0,66.9582,66.9661,66.9343,66.9422,108067.0
2017-01-17 14:20:00,83.96,83.97,83.59,83.6,483784.0,66.9343,66.9422,66.6393,66.6473,483784.0
2017-01-17 14:25:00,83.59,83.7,83.56,83.61,279111.0,66.6393,66.727,66.6154,66.6552,279111.0
2017-01-17 14:30:00,83.6,83.7,83.55,83.63,190528.0,66.6473,66.727,66.6074,66.6712,190528.0
2017-01-17 14:35:00,83.63,83.63,83.44,83.51,477724.0,66.6712,66.6712,66.5197,66.5755,477724.0
2017-01-17 14:40:00,83.51,83.55,83.37,83.51,250450.0,66.5755,66.6074,66.4639,66.5755,250450.0
2017-01-17 14:45:00,83.52,83.6,83.46,83.54,204924.0,66.5835,66.6473,66.5356,66.5994,204924.0
2017-01-17 14:50:00,83.54,83.56,83.28,83.36,288976.0,66.5994,66.6154,66.3921,66.4559,288976.0
2017-01-17 14:55:00,83.37,83.59,83.36,83.59,297230.0,66.4639,66.6393,66.4559,66.6393,297230.0
2017-01-17 15:00:00,83.59,83.59,83.44,83.5,171145.0,66.6393,66.6393,66.5197,66.5675,171145.0
2017-01-17 15:05:00,83.5,83.52,83.44,83.46,176687.0,66.5675,66.5835,66.5197,66.5356,176687.0
2017-01-17 15:10:00,83.47,83.5,83.41,83.42,230917.0,66.5436,66.5675,66.4958,66.5038,230917.0
2017-01-17 15:15:00,83.42,83.46,83.36,83.39,281484.0,66.5038,66.5356,66.4559,66.4798,281484.0
2017-01-17 15:20:00,83.4,83.55,83.39,83.47,302033.0,66.4878,66.6074,66.4798,66.5436,302033.0
2017-01-17 15:25:00,83.48,83.5,83.41,83.45,237678.0,66.5516,66.5675,66.4958,66.5277,237678.0
2017-01-17 15:30:00,83.45,83.48,83.38,83.42,375815.0,66.5277,66.5516,66.4719,66.5038,375815.0
2017-01-17 15:35:00,83.42,83.44,83.36,83.41,286980.0,66.5038,66.5197,66.4559,66.4958,286980.0
2017-01-17 15:40:00,83.42,83.44,83.35,83.43,348458.0,66.5038,66.5197,66.448,66.5117,348458.0
2017-01-17 15:45:00,83.43,83.47,83.33,83.35,474889.0,66.5117,66.5436,66.432,66.448,474889.0
2017-01-17 15:50:00,83.35,83.43,83.29,83.33,587623.0,66.448,66.5117,66.4001,66.432,587623.0
2017-01-17 15:55:00,83.32,83.7,83.31,83.53,1294694.0,66.424,66.727,66.4161,66.5915,1294694.0
2017-01-18 09:30:00,83.63,83.73,83.2,83.28,1129167.0,66.6712,66.7509,66.3284,66.3921,1129167.0
2017-01-18 09:35:00,83.28,83.64,83.05,83.62,713587.0,66.3921,66.6791,66.2088,66.6632,713587.0
2017-01-18 09:40:00,83.61,83.86,83.55,83.7,811984.0,66.6552,66.8545,66.6074,66.727,811984.0
2017-01-18 09:45:00,83.71,84.0,83.71,83.79,740511.0,66.735,66.9661,66.735,66.7987,740511.0
2017-01-18 09:50:00,83.79,83.88,83.66,83.82,641368.0,66.7987,66.8705,66.6951,66.8226,641368.0
2017-01-18 09:55:00,83.83,83.94,83.78,83.92,316497.0,66.8306,66.9183,66.7908,66.9024,316497.0
2017-01-18 10:00:00,83.92,84.05,83.89,83.98,306747.0,66.9024,67.006,66.8785,66.9502,306747.0
2017-01-18 10:05:00,83.98,84.01,83.84,83.89,207132.0,66.9502,66.9741,66.8386,66.8785,207132.0
2017-01-18 10:10:00,83.9,84.16,83.9,84.12,427220.0,66.8864,67.0937,66.8864,67.0618,427220.0
2017-01-18 10:15:00,84.12,84.17,84.05,84.11,234686.0,67.0618,67.1017,67.006,67.0538,234686.0
2017-01-18 10:20:00,84.11,84.22,84.1,84.16,226177.0,67.0538,67.1415,67.0459,67.0937,226177.0
2017-01-18 10:25:00,84.17,84.23,84.06,84.15,267862.0,67.1017,67.1495,67.014,67.0857,267862.0
2017-01-18 10:30:00,84.16,84.19,84.02,84.06,177078.0,67.0937,67.1176,66.9821,67.014,177078.0
2017-01-18 10:35:00,84.07,84.11,83.78,83.78,311843.0,67.022,67.0538,66.7908,66.7908,311843.0
2017-01-18 10:40:00,83.78,83.79,83.46,83.47,435462.0,66.7908,66.7987,66.5356,66.5436,435462.0
2017-01-18 10:45:00,83.48,83.63,83.46,83.61,210693.0,66.5516,66.6712,66.5356,66.6552,210693.0
2017-01-18 10:50:00,83.61,83.65,83.51,83.58,192679.0,66.6552,66.6871,66.5755,66.6313,192679.0
2017-01-18 10:55:00,83.59,83.59,83.46,83.57,306387.0,66.6393,66.6393,66.5356,66.6233,306387.0
2017-01-18 11:00:00,83.58,83.59,83.38,83.42,260859.0,66.6313,66.6393,66.4719,66.5038,260859.0
2017-01-18 11:05:00,83.42,83.58,83.41,83.5,209547.0,66.5038,66.6313,66.4958,66.5675,209547.0
2017-01-18 11:10:00,83.51,83.59,83.44,83.46,220459.0,66.5755,66.6393,66.5197,66.5356,220459.0
2017-01-18 11:15:00,83.46,83.54,83.45,83.49,129116.0,66.5356,66.5994,66.5277,66.5596,129116.0
2017-01-18 11:20:00,83.49,83.56,83.46,83.55,173681.0,66.5596,66.6154,66.5356,66.6074,173681.0
2017-01-18 11:25:00,83.55,83.56,83.47,83.47,204053.0,66.6074,66.6154,66.5436,66.5436,204053.0
2017-01-18 11:30:00,83.47,83.56,83.41,83.42,124517.0,66.5436,66.6154,66.4958,66.5038,124517.0
2017-01-18 11:35:00,83.42,83.5,83.39,83.42,205298.0,66.5038,66.5675,66.4798,66.5038,205298.0
2017-01-18 11:40:00,83.43,83.46,83.35,83.42,172900.0,66.5117,66.5356,66.448,66.5038,172900.0
2017-01-18 11:45:00,83.42,83.44,83.34,83.37,180044.0,66.5038,66.5197,66.44,66.4639,180044.0
2017-01-18 11:50:00,83.37,83.44,83.34,83.42,124389.0,66.4639,66.5197,66.44,66.5038,124389.0
2017-01-18 11:55:00,83.42,83.48,83.25,83.32,171486.0,66.5038,66.5516,66.3682,66.424,171486.0
2017-01-18 12:00:00,83.31,83.34,83.25,83.26,160128.0,66.4161,66.44,66.3682,66.3762,160128.0
2017-01-18 12:05:00,83.25,83.3,83.21,83.26,183666.0,66.3682,66.4081,66.3363,66.3762,183666.0
2017-01-18 12:10:00,83.26,83.3,83.2,83.2,153477.0,66.3762,66.4081,66.3284,66.3284,153477.0
2017-01-18 12:15:00,83.2,83.21,83.1,83.16,122717.0,66.3284,66.3363,66.2487,66.2965,122717.0
2017-01-18 12:20:00,83.17,83.17,83.03,83.06,276664.0,66.3045,66.3045,66.1928,66.2168,276664.0
2017-01-18 12:25:00,83.06,83.12,83.03,83.12,140204.0,66.2168,66.2646,66.1928,66.2646,140204.0
2017-01-18 12:30:00,83.11,83.15,83.04,83.14,150554.0,66.2566,66.2885,66.2008,66.2805,150554.0
2017-01-18 12:35:00,83.14,83.24,83.13,83.2,144024.0,66.2805,66.3603,66.2726,66.3284,144024.0
2017-01-18 12:40:00,83.2,83.31,83.15,83.28,185986.0,66.3284,66.4161,66.2885,66.3921,185986.0
2017-01-18 12:45:00,83.28,83.35,83.27,83.31,331973.0,66.3921,66.448,66.3842,66.4161,331973.0
2017-01-18 12:50:00,83.31,83.44,83.31,83.43,221216.0,66.4161,66.5197,66.4161,66.5117,221216.0
2017-01-18 12:55:00,83.44,83.5,83.36,83.49,209739.0,66.5197,66.5675,66.4559,66.5596,209739.0
2017-01-18 13:00:00,83.48,83.5,83.42,83.43,134477.0,66.5516,66.5675,66.5038,66.5117,134477.0
2017-01-18 13:05:00,83.43,83.51,83.43,83.49,211053.0,66.5117,66.5755,66.5117,66.5596,211053.0
2017-01-18 13:10:00,83.49,83.5,83.46,83.49,117026.0,66.5596,66.5675,66.5356,66.5596,117026.0
2017-01-18 13:15:00,83.49,83.58,83.47,83.5,185336.0,66.5596,66.6313,66.5436,66.5675,185336.0
2017-01-18 13:20:00,83.5,83.55,83.49,83.5,156155.0,66.5675,66.6074,66.5596,66.5675,156155.0
2017-01-18 13:25:00,83.5,83.55,83.48,83.52,116257.0,66.5675,66.6074,66.5516,66.5835,116257.0
2017-01-18 13:30:00,83.52,83.53,83.49,83.5,188004.0,66.5835,66.5915,66.5596,66.5675,188004.0
2017-01-18 13:35:00,83.51,83.51,83.47,83.47,101161.0,66.5755,66.5755,66.5436,66.5436,101161.0
2017-01-18 13:40:00,83.46,83.53,83.44,83.5,200809.0,66.5356,66.5915,66.5197,66.5675,200809.0
2017-01-18 13:45:00,83.5,83.52,83.43,83.52,110420.0,66.5675,66.5835,66.5117,66.5835,110420.0
2017-01-18 13:50:00,83.52,83.56,83.52,83.53,116814.0,66.5835,66.6154,66.5835,66.5915,116814.0
2017-01-18 13:55:00,83.53,83.54,83.52,83.53,83611.0,66.5915,66.5994,66.5835,66.5915,83611.0
2017-01-18 14:00:00,83.52,83.53,83.47,83.51,131792.0,66.5835,66.5915,66.5436,66.5755,131792.0
2017-01-18 14:05:00,83.51,83.66,83.49,83.66,281437.0,66.5755,66.6951,66.5596,66.6951,281437.0
2017-01-18 14:10:00,83.66,83.71,83.61,83.7,279712.0,66.6951,66.735,66.6552,66.727,279712.0
2017-01-18 14:15:00,83.7,83.73,83.67,83.71,354245.0,66.727,66.7509,66.7031,66.735,354245.0
2017-01-18 14:20:00,83.7,83.77,83.69,83.74,146886.0,66.727,66.7828,66.719,66.7589,146886.0
2017-01-18 14:25:00,83.74,83.75,83.68,83.72,64988.0,66.7589,66.7668,66.711,66.7429,64988.0
2017-01-18 14:30:00,83.72,83.72,83.67,83.67,74761.0,66.7429,66.7429,66.7031,66.7031,74761.0
2017-01-18 14:35:00,83.67,83.73,83.66,83.7,51918.0,66.7031,66.7509,66.6951,66.727,51918.0
2017-01-18 14:40:00,83.71,83.71,83.67,83.69,99096.0,66.735,66.735,66.7031,66.719,99096.0
2017-01-18 14:45:00,83.68,83.71,83.66,83.67,156065.0,66.711,66.735,66.6951,66.7031,156065.0
2017-01-18 14:50:00,83.67,83.79,83.67,83.76,194163.0,66.7031,66.7987,66.7031,66.7748,194163.0
2017-01-18 14:55:00,83.77,83.78,83.69,83.7,76465.0,66.7828,66.7908,66.719,66.727,76465.0
2017-01-18 15:00:00,83.69,83.75,83.66,83.75,139781.0,66.719,66.7668,66.6951,66.7668,139781.0
2017-01-18 15:05:00,83.74,83.84,83.7,83.84,218986.0,66.7589,66.8386,66.727,66.8386,218986.0
2017-01-18 15:10:00,83.84,83.85,83.78,83.81,200852.0,66.8386,66.8466,66.7908,66.8147,200852.0
2017-01-18 15:15:00,83.81,83.88,83.77,83.85,142252.0,66.8147,66.8705,66.7828,66.8466,142252.0
2017-01-18 15:20:00,83.85,83.94,83.85,83.9,171832.0,66.8466,66.9183,66.8466,66.8864,171832.0
2017-01-18 15:25:00,83.9,83.9,83.82,83.89,109966.0,66.8864,66.8864,66.8226,66.8785,109966.0
2017-01-18 15:30:00,83.89,83.9,83.81,83.9,182974.0,66.8785,66.8864,66.8147,66.8864,182974.0
2017-01-18 15:35:00,83.89,84.09,83.89,84.07,265502.0,66.8785,67.0379,66.8785,67.022,265502.0
2017-01-18 15:40:00,84.07,84.1,83.98,84.02,329563.0,67.022,67.0459,66.9502,66.9821,329563.0
2017-01-18 15:45:00,84.02,84.07,83.99,84.01,221696.0,66.9821,67.022,66.9582,66.9741,221696.0
2017-01-18 15:50:00,84.01,84.03,83.96,83.99,262403.0,66.9741,66.9901,66.9343,66.9582,262403.0
2017-01-18 15:55:00,83.98,84.01,83.93,83.94,585833.0,66.9502,66.9741,66.9103,66.9183,585833.0
2017-01-19 09:30:00,84.06,84.67,84.06,84.17,924724.0,67.014,67.5003,67.014,67.1017,924724.0
2017-01-19 09:35:00,84.16,84.22,84.0,84.09,262108.0,67.0937,67.1415,66.9661,67.0379,262108.0
2017-01-19 09:40:00,84.09,84.36,83.86,84.17,467108.0,67.0379,67.2531,66.8545,67.1017,467108.0
2017-01-19 09:45:00,84.17,84.17,83.8,83.87,274114.0,67.1017,67.1017,66.8067,66.8625,274114.0
2017-01-19 09:50:00,83.88,83.93,83.61,83.62,143730.0,66.8705,66.9103,66.6552,66.6632,143730.0
2017-01-19 09:55:00,83.61,83.81,83.53,83.7,327686.0,66.6552,66.8147,66.5915,66.727,327686.0
2017-01-19 10:00:00,83.69,83.72,83.44,83.59,414136.0,66.719,66.7429,66.5197,66.6393,414136.0
2017-01-19 10:05:00,83.59,83.64,83.35,83.49,269418.0,66.6393,66.6791,66.448,66.5596,269418.0
2017-01-19 10:10:00,83.48,83.62,83.44,83.57,182726.0,66.5516,66.6632,66.5197,66.6233,182726.0
2017-01-19 10:15:00,83.57,83.66,83.41,83.62,201022.0,66.6233,66.6951,66.4958,66.6632,201022.0
2017-01-19 10:20:00,83.63,83.8,83.61,83.79,169274.0,66.6712,66.8067,66.6552,66.7987,169274.0
2017-01-19 10:25:00,83.78,84.01,83.74,83.94,221271.0,66.7908,66.9741,66.7589,66.9183,221271.0
2017-01-19 10:30:00,83.94,83.97,83.81,83.81,131042.0,66.9183,66.9422,66.8147,66.8147,131042.0
2017-01-19 10:35:00,83.83,83.89,83.79,83.89,96864.0,66.8306,66.8785,66.7987,66.8785,96864.0
2017-01-19 10:40:00,83.88,83.9,83.78,83.85,147004.0,66.8705,66.8864,66.7908,66.8466,147004.0
2017-01-19 10:45:00,83.84,83.88,83.78,83.87,159266.0,66.8386,66.8705,66.7908,66.8625,159266.0
2017-01-19 10:50:00,83.88,83.88,83.7,83.73,221663.0,66.8705,66.8705,66.727,66.7509,221663.0
2017-01-19 10:55:00,83.73,83.78,83.69,83.75,90048.0,66.7509,66.7908,66.719,66.7668,90048.0
2017-01-19 11:00:00,83.75,83.79,83.53,83.57,141594.0,66.7668,66.7987,66.5915,66.6233,141594.0
2017-01-19 11:05:00,83.58,83.66,83.54,83.64,148751.0,66.6313,66.6951,66.5994,66.6791,148751.0
2017-01-19 11:10:00,83.64,83.67,83.48,83.52,171256.0,66.6791,66.7031,66.5516,66.5835,171256.0
2017-01-19 11:15:00,83.53,83.62,83.51,83.62,166056.0,66.5915,66.6632,66.5755,66.6632,166056.0
2017-01-19 11:20:00,83.62,83.8,83.61,83.69,263114.0,66.6632,66.8067,66.6552,66.719,263114.0
2017-01-19 11:25:00,83.69,83.78,83.67,83.74,89002.0,66.719,66.7908,66.7031,66.7589,89002.0
2017-01-19 11:30:00,83.74,83.83,83.67,83.67,169002.0,66.7589,66.8306,66.7031,66.7031,169002.0
2017-01-19 11:35:00,83.67,83.68,83.54,83.63,109224.0,66.7031,66.711,66.5994,66.6712,109224.0
2017-01-19 11:40:00,83.62,83.75,83.57,83.74,141590.0,66.6632,66.7668,66.6233,66.7589,141590.0
2017-01-19 11:45:00,83.74,83.76,83.64,83.65,82184.0,66.7589,66.7748,66.6791,66.6871,82184.0
2017-01-19 11:50:00,83.65,83.67,83.58,83.65,61262.0,66.6871,66.7031,66.6313,66.6871,61262.0
2017-01-19 11:55:00,83.65,83.71,83.64,83.69,91169.0,66.6871,66.735,66.6791,66.719,91169.0
2017-01-19 12:00:00,83.68,83.68,83.56,83.6,111899.0,66.711,66.711,66.6154,66.6473,111899.0
2017-01-19 12:05:00,83.6,83.62,83.56,83.59,54835.0,66.6473,66.6632,66.6154,66.6393,54835.0
2017-01-19 12:10:00,83.6,83.65,83.55,83.57,100064.0,66.6473,66.6871,66.6074,66.6233,100064.0
2017-01-19 12:15:00,83.57,83.62,83.53,83.6,74631.0,66.6233,66.6632,66.5915,66.6473,74631.0
2017-01-19 12:20:00,83.59,83.6,83.49,83.51,78104.0,66.6393,66.6473,66.5596,66.5755,78104.0
2017-01-19 12:25:00,83.52,83.57,83.49,83.56,90016.0,66.5835,66.6233,66.5596,66.6154,90016.0
2017-01-19 12:30:00,83.56,83.58,83.55,83.55,92713.0,66.6154,66.6313,66.6074,66.6074,92713.0
2017-01-19 12:35:00,83.55,83.57,83.47,83.48,71357.0,66.6074,66.6233,66.5436,66.5516,71357.0
2017-01-19 12:40:00,83.47,83.51,83.43,83.48,97197.0,66.5436,66.5755,66.5117,66.5516,97197.0
2017-01-19 12:45:00,83.47,83.48,83.42,83.46,76785.0,66.5436,66.5516,66.5038,66.5356,76785.0
2017-01-19 12:50:00,83.46,83.54,83.45,83.45,125060.0,66.5356,66.5994,66.5277,66.5277,125060.0
2017-01-19 12:55:00,83.46,83.5,83.43,83.5,86979.0,66.5356,66.5675,66.5117,66.5675,86979.0
2017-01-19 13:00:00,83.49,83.51,83.47,83.48,101495.0,66.5596,66.5755,66.5436,66.5516,101495.0
2017-01-19 13:05:00,83.48,83.49,83.43,83.49,59295.0,66.5516,66.5596,66.5117,66.5596,59295.0
2017-01-19 13:10:00,83.49,83.54,83.45,83.48,66262.0,66.5596,66.5994,66.5277,66.5516,66262.0
2017-01-19 13:15:00,83.48,83.52,83.47,83.51,83277.0,66.5516,66.5835,66.5436,66.5755,83277.0
2017-01-19 13:20:00,83.51,83.56,83.47,83.48,63995.0,66.5755,66.6154,66.5436,66.5516,63995.0
2017-01-19 13:25:00,83.48,83.52,83.45,83.45,108122.0,66.5516,66.5835,66.5277,66.5277,108122.0
2017-01-19 13:30:00,83.46,83.59,83.45,83.59,96355.0,66.5356,66.6393,66.5277,66.6393,96355.0
2017-01-19 13:35:00,83.58,83.68,83.57,83.62,117208.0,66.6313,66.711,66.6233,66.6632,117208.0
2017-01-19 13:40:00,83.62,83.64,83.57,83.58,96289.0,66.6632,66.6791,66.6233,66.6313,96289.0
2017-01-19 13:45:00,83.59,83.59,83.54,83.55,83547.0,66.6393,66.6393,66.5994,66.6074,83547.0
2017-01-19 13:50:00,83.54,83.55,83.4,83.51,116143.0,66.5994,66.6074,66.4878,66.5755,116143.0
2017-01-19 13:55:00,83.5,83.51,83.47,83.49,105324.0,66.5675,66.5755,66.5436,66.5596,105324.0
2017-01-19 14:00:00,83.5,83.51,83.47,83.51,97067.0,66.5675,66.5755,66.5436,66.5755,97067.0
2017-01-19 14:05:00,83.51,83.51,83.25,83.31,208325.0,66.5755,66.5755,66.3682,66.4161,208325.0
2017-01-19 14:10:00,83.31,83.35,83.25,83.26,158404.0,66.4161,66.448,66.3682,66.3762,158404.0
2017-01-19 14:15:00,83.26,83.29,83.18,83.19,137455.0,66.3762,66.4001,66.3124,66.3204,137455.0
2017-01-19 14:20:00,83.2,83.41,83.12,83.39,159000.0,66.3284,66.4958,66.2646,66.4798,159000.0
2017-01-19 14:25:00,83.38,83.4,83.29,83.33,147990.0,66.4719,66.4878,66.4001,66.432,147990.0
2017-01-19 14:30:00,83.34,83.34,83.25,83.27,116262.0,66.44,66.44,66.3682,66.3842,116262.0
2017-01-19 14:35:00,83.28,83.29,83.22,83.27,171740.0,66.3921,66.4001,66.3443,66.3842,171740.0
2017-01-19 14:40:00,83.26,83.31,83.17,83.29,166815.0,66.3762,66.4161,66.3045,66.4001,166815.0
2017-01-19 14:45:00,83.3,83.37,83.26,83.3,100396.0,66.4081,66.4639,66.3762,66.4081,100396.0
2017-01-19 14:50:00,83.3,83.33,83.27,83.29,68565.0,66.4081,66.432,66.3842,66.4001,68565.0
2017-01-19 14:55:00,83.3,83.32,83.25,83.26,104410.0,66.4081,66.424,66.3682,66.3762,104410.0
2017-01-19 15:00:00,83.26,83.27,83.2,83.24,132084.0,66.3762,66.3842,66.3284,66.3603,132084.0
2017-01-19 15:05:00,83.24,83.26,83.13,83.18,191714.0,66.3603,66.3762,66.2726,66.3124,191714.0
2017-01-19 15:10:00,83.18,83.28,83.18,83.24,139386.0,66.3124,66.3921,66.3124,66.3603,139386.0
2017-01-19 15:15:00,83.25,83.4,83.24,83.34,223665.0,66.3682,66.4878,66.3603,66.44,223665.0
2017-01-19 15:20:00,83.34,83.37,83.31,83.37,90783.0,66.44,66.4639,66.4161,66.4639,90783.0
2017-01-19 15:25:00,83.37,83.42,83.33,83.37,108979.0,66.4639,66.5038,66.432,66.4639,108979.0
2017-01-19 15:30:00,83.37,83.38,83.28,83.3,181405.0,66.4639,66.4719,66.3921,66.4081,181405.0
2017-01-19 15:35:00,83.3,83.38,83.26,83.32,169398.0,66.4081,66.4719,66.3762,66.424,169398.0
2017-01-19 15:40:00,83.32,83.35,83.27,83.29,125979.0,66.424,66.448,66.3842,66.4001,125979.0
2017-01-19 15:45:00,83.29,83.33,83.24,83.33,191267.0,66.4001,66.432,66.3603,66.432,191267.0
2017-01-19 15:50:00,83.32,83.37,83.32,83.36,261677.0,66.424,66.4639,66.424,66.4559,261677.0
2017-01-19 15:55:00,83.37,83.43,83.27,83.31,947408.0,66.4639,66.5117,66.3842,66.4161,947408.0
2017-01-20 09:30:00,83.43,83.65,83.36,83.49,1991278.0,66.5117,66.6871,66.4559,66.5596,1991278.0
2017-01-20 09:35:00,83.49,83.72,83.37,83.7,462555.0,66.5596,66.7429,66.4639,66.727,462555.0
2017-01-20 09:40:00,83.71,83.74,83.44,83.47,384327.0,66.735,66.7589,66.5197,66.5436,384327.0
2017-01-20 09:45:00,83.47,83.61,83.4,83.53,283289.0,66.5436,66.6552,66.4878,66.5915,283289.0
2017-01-20 09:50:00,83.53,83.56,83.43,83.49,182076.0,66.5915,66.6154,66.5117,66.5596,182076.0
2017-01-20 09:55:00,83.49,83.59,83.48,83.59,223094.0,66.5596,66.6393,66.5516,66.6393,223094.0
2017-01-20 10:00:00,83.59,83.63,83.45,83.54,163571.0,66.6393,66.6712,66.5277,66.5994,163571.0
2017-01-20 10:05:00,83.54,83.74,83.53,83.72,221079.0,66.5994,66.7589,66.5915,66.7429,221079.0
2017-01-20 10:10:00,83.72,83.74,83.57,83.59,207035.0,66.7429,66.7589,66.6233,66.6393,207035.0
2017-01-20 10:15:00,83.6,83.64,83.58,83.6,161208.0,66.6473,66.6791,66.6313,66.6473,161208.0
2017-01-20 10:20:00,83.6,83.68,83.55,83.56,139657.0,66.6473,66.711,66.6074,66.6154,139657.0
2017-01-20 10:25:00,83.57,83.64,83.54,83.63,187268.0,66.6233,66.6791,66.5994,66.6712,187268.0
2017-01-20 10:30:00,83.63,83.68,83.59,83.64,109310.0,66.6712,66.711,66.6393,66.6791,109310.0
2017-01-20 10:35:00,83.65,83.83,83.64,83.75,224000.0,66.6871,66.8306,66.6791,66.7668,224000.0
2017-01-20 10:40:00,83.75,83.76,83.68,83.72,160683.0,66.7668,66.7748,66.711,66.7429,160683.0
2017-01-20 10:45:00,83.72,83.75,83.68,83.74,180699.0,66.7429,66.7668,66.711,66.7589,180699.0
2017-01-20 10:50:00,83.73,83.74,83.66,83.69,138310.0,66.7509,66.7589,66.6951,66.719,138310.0
2017-01-20 10:55:00,83.7,83.71,83.65,83.69,137048.0,66.727,66.735,66.6871,66.719,137048.0
2017-01-20 11:00:00,83.7,83.73,83.68,83.7,180144.0,66.727,66.7509,66.711,66.727,180144.0
2017-01-20 11:05:00,83.7,83.71,83.68,83.7,111792.0,66.727,66.735,66.711,66.727,111792.0
2017-01-20 11:10:00,83.7,83.7,83.65,83.67,139689.0,66.727,66.727,66.6871,66.7031,139689.0
2017-01-20 11:15:00,83.67,83.72,83.64,83.7,196586.0,66.7031,66.7429,66.6791,66.727,196586.0
2017-01-20 11:20:00,83.7,83.72,83.62,83.64,145192.0,66.727,66.7429,66.6632,66.6791,145192.0
2017-01-20 11:25:00,83.64,83.66,83.56,83.59,128227.0,66.6791,66.6951,66.6154,66.6393,128227.0
2017-01-20 11:30:00,83.59,83.63,83.51,83.6,135510.0,66.6393,66.6712,66.5755,66.6473,135510.0
2017-01-20 11:35:00,83.61,83.61,83.54,83.6,71516.0,66.6552,66.6552,66.5994,66.6473,71516.0
2017-01-20 11:40:00,83.61,83.67,83.59,83.62,126723.0,66.6552,66.7031,66.6393,66.6632,126723.0
2017-01-20 11:45:00,83.62,83.67,83.57,83.59,134619.0,66.6632,66.7031,66.6233,66.6393,134619.0
2017-01-20 11:50:00,83.59,83.66,83.59,83.63,79869.0,66.6393,66.6951,66.6393,66.6712,79869.0
2017-01-20 11:55:00,83.64,83.64,83.56,83.61,175266.0,66.6791,66.6791,66.6154,66.6552,175266.0
2017-01-20 12:00:00,83.61,83.67,83.57,83.57,429186.0,66.6552,66.7031,66.6233,66.6233,429186.0
2017-01-20 12:05:00,83.57,83.69,83.36,83.6,451924.0,66.6233,66.719,66.4559,66.6473,451924.0
2017-01-20 12:10:00,83.59,83.63,83.44,83.49,145973.0,66.6393,66.6712,66.5197,66.5596,145973.0
2017-01-20 12:15:00,83.48,83.65,83.41,83.6,197276.0,66.5516,66.6871,66.4958,66.6473,197276.0
2017-01-20 12:20:00,83.6,83.64,83.48,83.5,148531.0,66.6473,66.6791,66.5516,66.5675,148531.0
2017-01-20 12:25:00,83.51,83.58,83.45,83.51,152957.0,66.5755,66.6313,66.5277,66.5755,152957.0
2017-01-20 12:30:00,83.52,83.52,83.32,83.49,171100.0,66.5835,66.5835,66.424,66.5596,171100.0
2017-01-20 12:35:00,83.49,83.51,83.28,83.4,131670.0,66.5596,66.5755,66.3921,66.4878,131670.0
2017-01-20 12:40:00,83.4,83.51,83.35,83.47,203300.0,66.4878,66.5755,66.448,66.5436,203300.0
2017-01-20 12:45:00,83.47,83.53,83.43,83.48,161274.0,66.5436,66.5915,66.5117,66.5516,161274.0
2017-01-20 12:50:00,83.48,83.56,83.43,83.46,149779.0,66.5516,66.6154,66.5117,66.5356,149779.0
2017-01-20 12:55:00,83.46,83.48,83.29,83.41,146892.0,66.5356,66.5516,66.4001,66.4958,146892.0
2017-01-20 13:00:00,83.42,83.45,83.32,83.36,102785.0,66.5038,66.5277,66.424,66.4559,102785.0
2017-01-20 13:05:00,83.36,83.52,83.36,83.5,110583.0,66.4559,66.5835,66.4559,66.5675,110583.0
2017-01-20 13:10:00,83.5,83.54,83.43,83.47,71036.0,66.5675,66.5994,66.5117,66.5436,71036.0
2017-01-20 13:15:00,83.47,83.6,83.42,83.59,131497.0,66.5436,66.6473,66.5038,66.6393,131497.0
2017-01-20 13:20:00,83.59,83.62,83.55,83.62,62786.0,66.6393,66.6632,66.6074,66.6632,62786.0
2017-01-20 13:25:00,83.62,83.63,83.56,83.62,92770.0,66.6632,66.6712,66.6154,66.6632,92770.0
2017-01-20 13:30:00,83.62,83.65,83.57,83.58,60604.0,66.6632,66.6871,66.6233,66.6313,60604.0
2017-01-20 13:35:00,83.57,83.59,83.53,83.55,69965.0,66.6233,66.6393,66.5915,66.6074,69965.0
2017-01-20 13:40:00,83.55,83.55,83.5,83.53,62595.0,66.6074,66.6074,66.5675,66.5915,62595.0
2017-01-20 13:45:00,83.52,83.59,83.46,83.46,233387.0,66.5835,66.6393,66.5356,66.5356,233387.0
2017-01-20 13:50:00,83.46,83.49,83.41,83.47,94340.0,66.5356,66.5596,66.4958,66.5436,94340.0
2017-01-20 13:55:00,83.47,83.52,83.46,83.49,87011.0,66.5436,66.5835,66.5356,66.5596,87011.0
2017-01-20 14:00:00,83.49,83.54,83.47,83.51,106606.0,66.5596,66.5994,66.5436,66.5755,106606.0
2017-01-20 14:05:00,83.51,83.54,83.48,83.49,110144.0,66.5755,66.5994,66.5516,66.5596,110144.0
2017-01-20 14:10:00,83.49,83.51,83.44,83.44,79598.0,66.5596,66.5755,66.5197,66.5197,79598.0
2017-01-20 14:15:00,83.45,83.46,83.4,83.41,76354.0,66.5277,66.5356,66.4878,66.4958,76354.0
2017-01-20 14:20:00,83.4,83.44,83.31,83.31,207322.0,66.4878,66.5197,66.4161,66.4161,207322.0
2017-01-20 14:25:00,83.32,83.37,83.3,83.34,119631.0,66.424,66.4639,66.4081,66.44,119631.0
2017-01-20 14:30:00,83.34,83.42,83.33,83.38,83954.0,66.44,66.5038,66.432,66.4719,83954.0
2017-01-20 14:35:00,83.38,83.4,83.31,83.32,86754.0,66.4719,66.4878,66.4161,66.424,86754.0
2017-01-20 14:40:00,83.33,83.41,83.29,83.4,140426.0,66.432,66.4958,66.4001,66.4878,140426.0
2017-01-20 14:45:00,83.4,83.41,83.34,83.36,76738.0,66.4878,66.4958,66.44,66.4559,76738.0
2017-01-20 14:50:00,83.36,83.42,83.35,83.38,106069.0,66.4559,66.5038,66.448,66.4719,106069.0
2017-01-20 14:55:00,83.39,83.41,83.36,83.41,59512.0,66.4798,66.4958,66.4559,66.4958,59512.0
2017-01-20 15:00:00,83.41,83.54,83.4,83.53,178784.0,66.4958,66.5994,66.4878,66.5915,178784.0
2017-01-20 15:05:00,83.53,83.55,83.47,83.54,180668.0,66.5915,66.6074,66.5436,66.5994,180668.0
2017-01-20 15:10:00,83.54,83.61,83.52,83.59,124307.0,66.5994,66.6552,66.5835,66.6393,124307.0
2017-01-20 15:15:00,83.59,83.62,83.55,83.58,103309.0,66.6393,66.6632,66.6074,66.6313,103309.0
2017-01-20 15:20:00,83.58,83.58,83.51,83.54,104087.0,66.6313,66.6313,66.5755,66.5994,104087.0
2017-01-20 15:25:00,83.53,83.57,83.46,83.47,132962.0,66.5915,66.6233,66.5356,66.5436,132962.0
2017-01-20 15:30:00,83.47,83.58,83.45,83.57,150232.0,66.5436,66.6313,66.5277,66.6233,150232.0
2017-01-20 15:35:00,83.57,83.6,83.51,83.59,187097.0,66.6233,66.6473,66.5755,66.6393,187097.0
2017-01-20 15:40:00,83.59,83.65,83.57,83.61,198403.0,66.6393,66.6871,66.6233,66.6552,198403.0
2017-01-20 15:45:00,83.6,83.66,83.58,83.66,243374.0,66.6473,66.6951,66.6313,66.6951,243374.0
2017-01-20 15:50:00,83.66,83.72,83.6,83.67,368637.0,66.6951,66.7429,66.6473,66.7031,368637.0
2017-01-20 15:55:00,83.67,83.77,83.64,83.69,790944.0,66.7031,66.7828,66.6791,66.719,790944.0
2017-01-23 09:30:00,83.3,83.72,83.2,83.68,441946.0,66.4081,66.7429,66.3284,66.711,441946.0
2017-01-23 09:35:00,83.66,84.0,83.65,84.0,343596.0,66.6951,66.9661,66.6871,66.9661,343596.0
2017-01-23 09:40:00,84.0,84.0,83.78,83.79,261443.0,66.9661,66.9661,66.7908,66.7987,261443.0
2017-01-23 09:45:00,83.79,83.87,83.73,83.79,205876.0,66.7987,66.8625,66.7509,66.7987,205876.0
2017-01-23 09:50:00,83.8,83.86,83.71,83.75,257246.0,66.8067,66.8545,66.735,66.7668,257246.0
2017-01-23 09:55:00,83.76,83.91,83.74,83.9,198193.0,66.7748,66.8944,66.7589,66.8864,198193.0
2017-01-23 10:00:00,83.9,83.95,83.84,83.89,151756.0,66.8864,66.9263,66.8386,66.8785,151756.0
2017-01-23 10:05:00,83.88,83.99,83.87,83.95,166961.0,66.8705,66.9582,66.8625,66.9263,166961.0
2017-01-23 10:10:00,83.95,83.96,83.73,83.84,169685.0,66.9263,66.9343,66.7509,66.8386,169685.0
2017-01-23 10:15:00,83.83,83.85,83.71,83.72,156721.0,66.8306,66.8466,66.735,66.7429,156721.0
2017-01-23 10:20:00,83.72,83.75,83.64,83.7,138801.0,66.7429,66.7668,66.6791,66.727,138801.0
2017-01-23 10:25:00,83.71,83.75,83.57,83.58,141888.0,66.735,66.7668,66.6233,66.6313,141888.0
2017-01-23 10:30:00,83.59,83.64,83.48,83.53,140967.0,66.6393,66.6791,66.5516,66.5915,140967.0
2017-01-23 10:35:00,83.54,83.64,83.51,83.64,142652.0,66.5994,66.6791,66.5755,66.6791,142652.0
2017-01-23 10:40:00,83.64,83.69,83.58,83.68,97133.0,66.6791,66.719,66.6313,66.711,97133.0
2017-01-23 10:45:00,83.67,83.78,83.65,83.76,154604.0,66.7031,66.7908,66.6871,66.7748,154604.0
2017-01-23 10:50:00,83.75,83.75,83.62,83.62,102001.0,66.7668,66.7668,66.6632,66.6632,102001.0
2017-01-23 10:55:00,83.62,83.64,83.53,83.55,119458.0,66.6632,66.6791,66.5915,66.6074,119458.0
2017-01-23 11:00:00,83.55,83.62,83.53,83.6,116893.0,66.6074,66.6632,66.5915,66.6473,116893.0
2017-01-23 11:05:00,83.59,83.73,83.59,83.69,109684.0,66.6393,66.7509,66.6393,66.719,109684.0
2017-01-23 11:10:00,83.69,83.72,83.6,83.6,53234.0,66.719,66.7429,66.6473,66.6473,53234.0
2017-01-23 11:15:00,83.58,83.62,83.5,83.52,77053.0,66.6313,66.6632,66.5675,66.5835,77053.0
2017-01-23 11:20:00,83.52,83.61,83.51,83.52,95508.0,66.5835,66.6552,66.5755,66.5835,95508.0
2017-01-23 11:25:00,83.51,83.67,83.5,83.66,74200.0,66.5755,66.7031,66.5675,66.6951,74200.0
2017-01-23 11:30:00,83.66,83.7,83.62,83.63,60720.0,66.6951,66.727,66.6632,66.6712,60720.0
2017-01-23 11:35:00,83.64,83.66,83.59,83.63,49439.0,66.6791,66.6951,66.6393,66.6712,49439.0
2017-01-23 11:40:00,83.62,83.69,83.6,83.67,73747.0,66.6632,66.719,66.6473,66.7031,73747.0
2017-01-23 11:45:00,83.67,83.69,83.52,83.61,136763.0,66.7031,66.719,66.5835,66.6552,136763.0
2017-01-23 11:50:00,83.61,83.61,83.51,83.6,166054.0,66.6552,66.6552,66.5755,66.6473,166054.0
2017-01-23 11:55:00,83.6,83.66,83.58,83.63,84692.0,66.6473,66.6951,66.6313,66.6712,84692.0
2017-01-23 12:00:00,83.64,83.64,83.58,83.6,101619.0,66.6791,66.6791,66.6313,66.6473,101619.0
2017-01-23 12:05:00,83.6,83.61,83.51,83.52,138859.0,66.6473,66.6552,66.5755,66.5835,138859.0
2017-01-23 12:10:00,83.53,83.57,83.5,83.53,108988.0,66.5915,66.6233,66.5675,66.5915,108988.0
2017-01-23 12:15:00,83.53,83.53,83.43,83.52,188389.0,66.5915,66.5915,66.5117,66.5835,188389.0
2017-01-23 12:20:00,83.51,83.52,83.44,83.48,118128.0,66.5755,66.5835,66.5197,66.5516,118128.0
2017-01-23 12:25:00,83.48,83.5,83.44,83.48,99351.0,66.5516,66.5675,66.5197,66.5516,99351.0
2017-01-23 12:30:00,83.48,83.55,83.47,83.55,58281.0,66.5516,66.6074,66.5436,66.6074,58281.0
2017-01-23 12:35:00,83.54,83.55,83.49,83.5,68066.0,66.5994,66.6074,66.5596,66.5675,68066.0
2017-01-23 12:40:00,83.5,83.61,83.49,83.6,68824.0,66.5675,66.6552,66.5596,66.6473,68824.0
2017-01-23 12:45:00,83.6,83.61,83.54,83.55,76272.0,66.6473,66.6552,66.5994,66.6074,76272.0
2017-01-23 12:50:00,83.55,83.65,83.54,83.64,55619.0,66.6074,66.6871,66.5994,66.6791,55619.0
2017-01-23 12:55:00,83.64,83.67,83.61,83.64,42784.0,66.6791,66.7031,66.6552,66.6791,42784.0
2017-01-23 13:00:00,83.64,83.66,83.6,83.64,61892.0,66.6791,66.6951,66.6473,66.6791,61892.0
2017-01-23 13:05:00,83.64,83.73,83.63,83.68,80183.0,66.6791,66.7509,66.6712,66.711,80183.0
2017-01-23 13:10:00,83.67,83.73,83.66,83.67,61109.0,66.7031,66.7509,66.6951,66.7031,61109.0
2017-01-23 13:15:00,83.68,83.69,83.65,83.66,77702.0,66.711,66.719,66.6871,66.6951,77702.0
2017-01-23 13:20:00,83.65,83.79,83.65,83.76,102355.0,66.6871,66.7987,66.6871,66.7748,102355.0
2017-01-23 13:25:00,83.75,83.76,83.68,83.73,69674.0,66.7668,66.7748,66.711,66.7509,69674.0
2017-01-23 13:30:00,83.73,83.82,83.69,83.79,76858.0,66.7509,66.8226,66.719,66.7987,76858.0
2017-01-23 13:35:00,83.8,83.99,83.8,83.98,135595.0,66.8067,66.9582,66.8067,66.9502,135595.0
2017-01-23 13:40:00,83.98,83.99,83.89,83.92,77903.0,66.9502,66.9582,66.8785,66.9024,77903.0
2017-01-23 13:45:00,83.91,83.93,83.84,83.9,129507.0,66.8944,66.9103,66.8386,66.8864,129507.0
2017-01-23 13:50:00,83.9,83.92,83.84,83.86,73632.0,66.8864,66.9024,66.8386,66.8545,73632.0
2017-01-23 13:55:00,83.86,83.88,83.82,83.85,85419.0,66.8545,66.8705,66.8226,66.8466,85419.0
2017-01-23 14:00:00,83.84,83.89,83.84,83.86,76635.0,66.8386,66.8785,66.8386,66.8545,76635.0
2017-01-23 14:05:00,83.86,83.86,83.75,83.76,62756.0,66.8545,66.8545,66.7668,66.7748,62756.0
2017-01-23 14:10:00,83.76,83.77,83.69,83.74,120922.0,66.7748,66.7828,66.719,66.7589,120922.0
2017-01-23 14:15:00,83.74,83.74,83.69,83.71,121427.0,66.7589,66.7589,66.719,66.735,121427.0
2017-01-23 14:20:00,83.71,83.77,83.71,83.74,47582.0,66.735,66.7828,66.735,66.7589,47582.0
2017-01-23 14:25:00,83.74,83.75,83.69,83.69,98636.0,66.7589,66.7668,66.719,66.719,98636.0
2017-01-23 14:30:00,83.69,83.72,83.67,83.7,163231.0,66.719,66.7429,66.7031,66.727,163231.0
2017-01-23 14:35:00,83.69,83.71,83.62,83.67,101930.0,66.719,66.735,66.6632,66.7031,101930.0
2017-01-23 14:40:00,83.67,83.69,83.61,83.67,72046.0,66.7031,66.719,66.6552,66.7031,72046.0
2017-01-23 14:45:00,83.67,83.74,83.67,83.68,67675.0,66.7031,66.7589,66.7031,66.711,67675.0
2017-01-23 14:50:00,83.68,83.72,83.66,83.71,45470.0,66.711,66.7429,66.6951,66.735,45470.0
2017-01-23 14:55:00,83.71,83.79,83.71,83.76,74095.0,66.735,66.7987,66.735,66.7748,74095.0
2017-01-23 15:00:00,83.77,83.82,83.76,83.8,61450.0,66.7828,66.8226,66.7748,66.8067,61450.0
2017-01-23 15:05:00,83.8,83.81,83.7,83.7,87480.0,66.8067,66.8147,66.727,66.727,87480.0
2017-01-23 15:10:00,83.7,83.72,83.61,83.63,75990.0,66.727,66.7429,66.6552,66.6712,75990.0
2017-01-23 15:15:00,83.63,83.69,83.63,83.69,61244.0,66.6712,66.719,66.6712,66.719,61244.0
2017-01-23 15:20:00,83.68,83.79,83.67,83.79,70960.0,66.711,66.7987,66.7031,66.7987,70960.0
2017-01-23 15:25:00,83.78,83.83,83.72,83.75,86385.0,66.7908,66.8306,66.7429,66.7668,86385.0
2017-01-23 15:30:00,83.75,83.77,83.69,83.7,70617.0,66.7668,66.7828,66.719,66.727,70617.0
2017-01-23 15:35:00,83.71,83.82,83.7,83.75,366325.0,66.735,66.8226,66.727,66.7668,366325.0
2017-01-23 15:40:00,83.76,83.77,83.71,83.76,146127.0,66.7748,66.7828,66.735,66.7748,146127.0
2017-01-23 15:45:00,83.76,83.87,83.76,83.83,276081.0,66.7748,66.8625,66.7748,66.8306,276081.0
2017-01-23 15:50:00,83.83,83.83,83.73,83.76,163831.0,66.8306,66.8306,66.7509,66.7748,163831.0
2017-01-23 15:55:00,83.76,83.8,83.71,83.72,481805.0,66.7748,66.8067,66.735,66.7429,481805.0
2017-01-24 09:30:00,83.92,84.16,83.56,83.95,519455.0,66.9024,67.0937,66.6154,66.9263,519455.0
2017-01-24 09:35:00,83.95,83.98,83.64,83.67,275235.0,66.9263,66.9502,66.6791,66.7031,275235.0
2017-01-24 09:40:00,83.67,83.82,83.61,83.81,163899.0,66.7031,66.8226,66.6552,66.8147,163899.0
2017-01-24 09:45:00,83.81,83.91,83.8,83.87,229203.0,66.8147,66.8944,66.8067,66.8625,229203.0
2017-01-24 09:50:00,83.87,83.9,83.8,83.88,129433.0,66.8625,66.8864,66.8067,66.8705,129433.0
2017-01-24 09:55:00,83.88,83.97,83.79,83.95,185258.0,66.8705,66.9422,66.7987,66.9263,185258.0
2017-01-24 10:00:00,83.95,83.96,83.81,83.89,152199.0,66.9263,66.9343,66.8147,66.8785,152199.0
2017-01-24 10:05:00,83.89,84.0,83.83,83.98,140330.0,66.8785,66.9661,66.8306,66.9502,140330.0
2017-01-24 10:10:00,83.97,84.14,83.95,84.05,311383.0,66.9422,67.0778,66.9263,67.006,311383.0
2017-01-24 10:15:00,84.05,84.1,84.01,84.07,167471.0,67.006,67.0459,66.9741,67.022,167471.0
2017-01-24 10:20:00,84.06,84.26,84.02,84.25,310296.0,67.014,67.1734,66.9821,67.1654,310296.0
2017-01-24 10:25:00,84.26,84.32,84.19,84.2,168182.0,67.1734,67.2213,67.1176,67.1256,168182.0
2017-01-24 10:30:00,84.2,84.27,84.16,84.24,154222.0,67.1256,67.1814,67.0937,67.1575,154222.0
2017-01-24 10:35:00,84.24,84.27,84.19,84.23,199464.0,67.1575,67.1814,67.1176,67.1495,199464.0
2017-01-24 10:40:00,84.23,84.26,84.13,84.16,153952.0,67.1495,67.1734,67.0698,67.0937,153952.0
2017-01-24 10:45:00,84.17,84.19,84.11,84.17,130782.0,67.1017,67.1176,67.0538,67.1017,130782.0
2017-01-24 10:50:00,84.17,84.26,84.17,84.24,107932.0,67.1017,67.1734,67.1017,67.1575,107932.0
2017-01-24 10:55:00,84.24,84.3,84.22,84.26,146982.0,67.1575,67.2053,67.1415,67.1734,146982.0
2017-01-24 11:00:00,84.25,84.37,84.23,84.37,125667.0,67.1654,67.2611,67.1495,67.2611,125667.0
2017-01-24 11:05:00,84.36,84.37,84.28,84.37,247889.0,67.2531,67.2611,67.1894,67.2611,247889.0
2017-01-24 11:10:00,84.37,84.44,84.34,84.4,198822.0,67.2611,67.3169,67.2372,67.285,198822.0
2017-01-24 11:15:00,84.4,84.51,84.37,84.5,177067.0,67.285,67.3727,67.2611,67.3648,177067.0
2017-01-24 11:20:00,84.5,84.52,84.41,84.42,127062.0,67.3648,67.3807,67.293,67.301,127062.0
2017-01-24 11:25:00,84.42,84.49,84.42,84.47,97084.0,67.301,67.3568,67.301,67.3408,97084.0
2017-01-24 11:30:00,84.48,84.49,84.41,84.47,168097.0,67.3488,67.3568,67.293,67.3408,168097.0
2017-01-24 11:35:00,84.47,84.56,84.47,84.54,132483.0,67.3408,67.4126,67.3408,67.3966,132483.0
2017-01-24 11:40:00,84.54,84.6,84.52,84.59,68615.0,67.3966,67.4445,67.3807,67.4365,68615.0
2017-01-24 11:45:00,84.59,84.62,84.51,84.54,130719.0,67.4365,67.4604,67.3727,67.3966,130719.0
2017-01-24 11:50:00,84.55,84.56,84.47,84.47,96587.0,67.4046,67.4126,67.3408,67.3408,96587.0
2017-01-24 11:55:00,84.48,84.54,84.47,84.52,70770.0,67.3488,67.3966,67.3408,67.3807,70770.0
2017-01-24 12:00:00,84.52,84.58,84.51,84.56,118495.0,67.3807,67.4285,67.3727,67.4126,118495.0
2017-01-24 12:05:00,84.56,84.59,84.54,84.58,70605.0,67.4126,67.4365,67.3966,67.4285,70605.0
2017-01-24 12:10:00,84.58,84.67,84.57,84.66,129653.0,67.4285,67.5003,67.4206,67.4923,129653.0
2017-01-24 12:15:00,84.66,84.66,84.55,84.59,162998.0,67.4923,67.4923,67.4046,67.4365,162998.0
2017-01-24 12:20:00,84.6,84.6,84.52,84.53,52478.0,67.4445,67.4445,67.3807,67.3887,52478.0
2017-01-24 12:25:00,84.52,84.6,84.52,84.58,66109.0,67.3807,67.4445,67.3807,67.4285,66109.0
2017-01-24 12:30:00,84.58,84.6,84.54,84.59,93461.0,67.4285,67.4445,67.3966,67.4365,93461.0
2017-01-24 12:35:00,84.6,84.62,84.57,84.58,92003.0,67.4445,67.4604,67.4206,67.4285,92003.0
2017-01-24 12:40:00,84.57,84.63,84.57,84.61,49405.0,67.4206,67.4684,67.4206,67.4524,49405.0
2017-01-24 12:45:00,84.61,84.68,84.61,84.64,62298.0,67.4524,67.5083,67.4524,67.4764,62298.0
2017-01-24 12:50:00,84.64,84.7,84.64,84.66,112186.0,67.4764,67.5242,67.4764,67.4923,112186.0
2017-01-24 12:55:00,84.66,84.71,84.63,84.68,140909.0,67.4923,67.5322,67.4684,67.5083,140909.0
2017-01-24 13:00:00,84.68,84.72,84.66,84.68,129264.0,67.5083,67.5401,67.4923,67.5083,129264.0
2017-01-24 13:05:00,84.69,84.8,84.67,84.76,122986.0,67.5162,67.6039,67.5003,67.572,122986.0
2017-01-24 13:10:00,84.76,84.78,84.72,84.77,110412.0,67.572,67.588,67.5401,67.58,110412.0
2017-01-24 13:15:00,84.77,84.82,84.76,84.8,133930.0,67.58,67.6199,67.572,67.6039,133930.0
2017-01-24 13:20:00,84.79,84.88,84.79,84.84,109159.0,67.5959,67.6677,67.5959,67.6358,109159.0
2017-01-24 13:25:00,84.84,84.88,84.81,84.85,89869.0,67.6358,67.6677,67.6119,67.6438,89869.0
2017-01-24 13:30:00,84.85,84.94,84.84,84.92,110644.0,67.6438,67.7155,67.6358,67.6996,110644.0
2017-01-24 13:35:00,84.92,84.98,84.92,84.95,142781.0,67.6996,67.7474,67.6996,67.7235,142781.0
2017-01-24 13:40:00,84.95,85.0,84.92,84.94,165331.0,67.7235,67.7634,67.6996,67.7155,165331.0
2017-01-24 13:45:00,84.95,84.95,84.87,84.91,120782.0,67.7235,67.7235,67.6597,67.6916,120782.0
2017-01-24 13:50:00,84.92,84.92,84.88,84.89,92344.0,67.6996,67.6996,67.6677,67.6757,92344.0
2017-01-24 13:55:00,84.89,84.9,84.83,84.83,139116.0,67.6757,67.6836,67.6278,67.6278,139116.0
2017-01-24 14:00:00,84.84,84.9,84.83,84.89,136276.0,67.6358,67.6836,67.6278,67.6757,136276.0
2017-01-24 14:05:00,84.9,84.93,84.87,84.89,103244.0,67.6836,67.7076,67.6597,67.6757,103244.0
2017-01-24 14:10:00,84.9,84.9,84.81,84.85,90831.0,67.6836,67.6836,67.6119,67.6438,90831.0
2017-01-24 14:15:00,84.85,84.89,84.79,84.79,141904.0,67.6438,67.6757,67.5959,67.5959,141904.0
2017-01-24 14:20:00,84.8,84.83,84.77,84.77,131007.0,67.6039,67.6278,67.58,67.58,131007.0
2017-01-24 14:25:00,84.77,84.84,84.76,84.83,192772.0,67.58,67.6358,67.572,67.6278,192772.0
2017-01-24 14:30:00,84.83,84.89,84.81,84.89,126118.0,67.6278,67.6757,67.6119,67.6757,126118.0
2017-01-24 14:35:00,84.88,84.9,84.84,84.86,82798.0,67.6677,67.6836,67.6358,67.6518,82798.0
2017-01-24 14:40:00,84.86,84.92,84.85,84.89,78313.0,67.6518,67.6996,67.6438,67.6757,78313.0
2017-01-24 14:45:00,84.88,84.91,84.82,84.82,108757.0,67.6677,67.6916,67.6199,67.6199,108757.0
2017-01-24 14:50:00,84.83,84.85,84.78,84.8,119225.0,67.6278,67.6438,67.588,67.6039,119225.0
2017-01-24 14:55:00,84.79,84.82,84.77,84.79,163742.0,67.5959,67.6199,67.58,67.5959,163742.0
2017-01-24 15:00:00,84.79,84.89,84.77,84.78,165518.0,67.5959,67.6757,67.58,67.588,165518.0
2017-01-24 15:05:00,84.78,84.88,84.78,84.88,153204.0,67.588,67.6677,67.588,67.6677,153204.0
2017-01-24 15:10:00,84.87,84.94,84.86,84.91,168315.0,67.6597,67.7155,67.6518,67.6916,168315.0
2017-01-24 15:15:00,84.91,84.92,84.85,84.85,180268.0,67.6916,67.6996,67.6438,67.6438,180268.0
2017-01-24 15:20:00,84.85,84.9,84.82,84.87,181903.0,67.6438,67.6836,67.6199,67.6597,181903.0
2017-01-24 15:25:00,84.87,84.88,84.77,84.83,155043.0,67.6597,67.6677,67.58,67.6278,155043.0
2017-01-24 15:30:00,84.83,84.88,84.77,84.8,213410.0,67.6278,67.6677,67.58,67.6039,213410.0
2017-01-24 15:35:00,84.79,84.82,84.76,84.8,198311.0,67.5959,67.6199,67.572,67.6039,198311.0
2017-01-24 15:40:00,84.8,84.81,84.76,84.8,190759.0,67.6039,67.6119,67.572,67.6039,190759.0
2017-01-24 15:45:00,84.8,84.81,84.74,84.74,254262.0,67.6039,67.6119,67.5561,67.5561,254262.0
2017-01-24 15:50:00,84.75,84.8,84.73,84.74,226642.0,67.5641,67.6039,67.5481,67.5561,226642.0
2017-01-24 15:55:00,84.74,84.75,84.64,84.71,566204.0,67.5561,67.5641,67.4764,67.5322,566204.0
2017-01-25 09:30:00,85.84,85.99,85.74,85.79,915296.0,68.433,68.5526,68.3533,68.3932,915296.0
2017-01-25 09:35:00,85.8,85.99,85.58,85.64,612511.0,68.4011,68.5526,68.2257,68.2736,612511.0
2017-01-25 09:40:00,85.64,85.75,85.55,85.59,514453.0,68.2736,68.3613,68.2018,68.2337,514453.0
2017-01-25 09:45:00,85.59,85.64,85.52,85.55,347188.0,68.2337,68.2736,68.1779,68.2018,347188.0
2017-01-25 09:50:00,85.55,85.56,85.38,85.51,301605.0,68.2018,68.2098,68.0663,68.1699,301605.0
2017-01-25 09:55:00,85.5,85.56,85.39,85.47,299417.0,68.162,68.2098,68.0743,68.1381,299417.0
2017-01-25 10:00:00,85.47,85.5,85.38,85.44,158017.0,68.1381,68.162,68.0663,68.1141,158017.0
2017-01-25 10:05:00,85.45,85.48,85.4,85.45,259959.0,68.1221,68.146,68.0822,68.1221,259959.0
2017-01-25 10:10:00,85.45,85.47,85.36,85.47,182929.0,68.1221,68.1381,68.0504,68.1381,182929.0
2017-01-25 10:15:00,85.46,85.47,85.28,85.37,300280.0,68.1301,68.1381,67.9866,68.0583,300280.0
2017-01-25 10:20:00,85.39,85.4,85.21,85.22,136926.0,68.0743,68.0822,67.9308,67.9387,136926.0
2017-01-25 10:25:00,85.22,85.26,85.17,85.23,127059.0,67.9387,67.9706,67.8989,67.9467,127059.0
2017-01-25 10:30:00,85.22,85.37,85.2,85.31,138431.0,67.9387,68.0583,67.9228,68.0105,138431.0
2017-01-25 10:35:00,85.32,85.41,85.3,85.38,197168.0,68.0185,68.0902,68.0025,68.0663,197168.0
2017-01-25 10:40:00,85.37,85.41,85.35,85.4,152480.0,68.0583,68.0902,68.0424,68.0822,152480.0
2017-01-25 10:45:00,85.4,85.41,85.35,85.39,177804.0,68.0822,68.0902,68.0424,68.0743,177804.0
2017-01-25 10:50:00,85.39,85.51,85.37,85.5,229674.0,68.0743,68.1699,68.0583,68.162,229674.0
2017-01-25 10:55:00,85.5,85.55,85.44,85.55,235325.0,68.162,68.2018,68.1141,68.2018,235325.0
2017-01-25 11:00:00,85.55,85.62,85.5,85.62,277741.0,68.2018,68.2576,68.162,68.2576,277741.0
2017-01-25 11:05:00,85.62,85.76,85.61,85.64,303555.0,68.2576,68.3692,68.2497,68.2736,303555.0
2017-01-25 11:10:00,85.64,85.74,85.64,85.67,205945.0,68.2736,68.3533,68.2736,68.2975,205945.0
2017-01-25 11:15:00,85.66,85.78,85.65,85.76,169418.0,68.2895,68.3852,68.2816,68.3692,169418.0
2017-01-25 11:20:00,85.75,85.75,85.62,85.66,275435.0,68.3613,68.3613,68.2576,68.2895,275435.0
2017-01-25 11:25:00,85.66,85.7,85.63,85.68,171290.0,68.2895,68.3214,68.2656,68.3055,171290.0
2017-01-25 11:30:00,85.68,85.68,85.55,85.59,205793.0,68.3055,68.3055,68.2018,68.2337,205793.0
2017-01-25 11:35:00,85.58,85.58,85.4,85.4,206370.0,68.2257,68.2257,68.0822,68.0822,206370.0
2017-01-25 11:40:00,85.4,85.54,85.39,85.54,218222.0,68.0822,68.1939,68.0743,68.1939,218222.0
2017-01-25 11:45:00,85.54,85.68,85.53,85.63,200915.0,68.1939,68.3055,68.1859,68.2656,200915.0
2017-01-25 11:50:00,85.63,85.64,85.56,85.64,147441.0,68.2656,68.2736,68.2098,68.2736,147441.0
2017-01-25 11:55:00,85.63,85.68,85.61,85.67,100200.0,68.2656,68.3055,68.2497,68.2975,100200.0
2017-01-25 12:00:00,85.67,85.71,85.63,85.71,136548.0,68.2975,68.3294,68.2656,68.3294,136548.0
2017-01-25 12:05:00,85.7,85.74,85.67,85.74,103662.0,68.3214,68.3533,68.2975,68.3533,103662.0
2017-01-25 12:10:00,85.74,85.84,85.64,85.83,150618.0,68.3533,68.433,68.2736,68.4251,150618.0
2017-01-25 12:15:00,85.83,85.86,85.78,85.86,145716.0,68.4251,68.449,68.3852,68.449,145716.0
2017-01-25 12:20:00,85.85,85.89,85.81,85.84,123273.0,68.441,68.4729,68.4091,68.433,123273.0
2017-01-25 12:25:00,85.83,85.85,85.78,85.82,116900.0,68.4251,68.441,68.3852,68.4171,116900.0
2017-01-25 12:30:00,85.82,85.86,85.8,85.84,133236.0,68.4171,68.449,68.4011,68.433,133236.0
2017-01-25 12:35:00,85.85,85.91,85.84,85.84,161950.0,68.441,68.4888,68.433,68.433,161950.0
2017-01-25 12:40:00,85.84,85.9,85.81,85.83,126018.0,68.433,68.4809,68.4091,68.4251,126018.0
2017-01-25 12:45:00,85.83,85.85,85.76,85.84,96335.0,68.4251,68.441,68.3692,68.433,96335.0
2017-01-25 12:50:00,85.84,85.92,85.84,85.89,122534.0,68.433,68.4968,68.433,68.4729,122534.0
2017-01-25 12:55:00,85.88,85.9,85.85,85.9,71937.0,68.4649,68.4809,68.441,68.4809,71937.0
2017-01-25 13:00:00,85.89,85.96,85.88,85.96,125755.0,68.4729,68.5287,68.4649,68.5287,125755.0
2017-01-25 13:05:00,85.96,85.98,85.94,85.96,104724.0,68.5287,68.5446,68.5127,68.5287,104724.0
2017-01-25 13:10:00,85.97,86.0,85.95,85.98,138306.0,68.5367,68.5606,68.5207,68.5446,138306.0
2017-01-25 13:15:00,85.98,85.98,85.92,85.94,78562.0,68.5446,68.5446,68.4968,68.5127,78562.0
2017-01-25 13:20:00,85.95,85.96,85.92,85.96,73339.0,68.5207,68.5287,68.4968,68.5287,73339.0
2017-01-25 13:25:00,85.96,85.98,85.95,85.95,93942.0,68.5287,68.5446,68.5207,68.5207,93942.0
2017-01-25 13:30:00,85.96,85.98,85.86,85.9,112853.0,68.5287,68.5446,68.449,68.4809,112853.0
2017-01-25 13:35:00,85.9,85.93,85.9,85.93,50144.0,68.4809,68.5048,68.4809,68.5048,50144.0
2017-01-25 13:40:00,85.93,85.98,85.92,85.95,108577.0,68.5048,68.5446,68.4968,68.5207,108577.0
2017-01-25 13:45:00,85.95,85.96,85.91,85.93,71581.0,68.5207,68.5287,68.4888,68.5048,71581.0
2017-01-25 13:50:00,85.93,85.98,85.9,85.97,67846.0,68.5048,68.5446,68.4809,68.5367,67846.0
2017-01-25 13:55:00,85.97,86.02,85.97,86.02,196533.0,68.5367,68.5765,68.5367,68.5765,196533.0
2017-01-25 14:00:00,86.03,86.07,85.97,85.98,114656.0,68.5845,68.6164,68.5367,68.5446,114656.0
2017-01-25 14:05:00,85.98,86.04,85.97,86.03,116032.0,68.5446,68.5925,68.5367,68.5845,116032.0
2017-01-25 14:10:00,86.02,86.03,85.98,85.99,76580.0,68.5765,68.5845,68.5446,68.5526,76580.0
2017-01-25 14:15:00,85.99,86.05,85.98,86.05,135975.0,68.5526,68.6004,68.5446,68.6004,135975.0
2017-01-25 14:20:00,86.05,86.12,86.03,86.08,156628.0,68.6004,68.6562,68.5845,68.6244,156628.0
2017-01-25 14:25:00,86.08,86.13,86.04,86.04,115084.0,68.6244,68.6642,68.5925,68.5925,115084.0
2017-01-25 14:30:00,86.03,86.05,85.94,85.99,161983.0,68.5845,68.6004,68.5127,68.5526,161983.0
2017-01-25 14:35:00,86.0,86.04,85.95,85.95,134229.0,68.5606,68.5925,68.5207,68.5207,134229.0
2017-01-25 14:40:00,85.96,85.99,85.9,85.92,92934.0,68.5287,68.5526,68.4809,68.4968,92934.0
2017-01-25 14:45:00,85.92,85.94,85.89,85.91,81656.0,68.4968,68.5127,68.4729,68.4888,81656.0
2017-01-25 14:50:00,85.9,85.91,85.85,85.86,81395.0,68.4809,68.4888,68.441,68.449,81395.0
2017-01-25 14:55:00,85.85,85.88,85.78,85.81,150583.0,68.441,68.4649,68.3852,68.4091,150583.0
2017-01-25 15:00:00,85.8,85.85,85.76,85.81,137018.0,68.4011,68.441,68.3692,68.4091,137018.0
2017-01-25 15:05:00,85.81,85.83,85.75,85.8,85970.0,68.4091,68.4251,68.3613,68.4011,85970.0
2017-01-25 15:10:00,85.8,85.85,85.75,85.84,81918.0,68.4011,68.441,68.3613,68.433,81918.0
2017-01-25 15:15:00,85.84,85.85,85.73,85.74,86807.0,68.433,68.441,68.3453,68.3533,86807.0
2017-01-25 15:20:00,85.74,85.84,85.74,85.83,114206.0,68.3533,68.433,68.3533,68.4251,114206.0
2017-01-25 15:25:00,85.82,85.89,85.79,85.89,89100.0,68.4171,68.4729,68.3932,68.4729,89100.0
2017-01-25 15:30:00,85.9,85.92,85.85,85.92,130039.0,68.4809,68.4968,68.441,68.4968,130039.0
2017-01-25 15:35:00,85.91,86.04,85.9,86.03,186550.0,68.4888,68.5925,68.4809,68.5845,186550.0
2017-01-25 15:40:00,86.03,86.15,86.01,86.13,213730.0,68.5845,68.6802,68.5685,68.6642,213730.0
2017-01-25 15:45:00,86.12,86.15,86.08,86.12,277565.0,68.6562,68.6802,68.6244,68.6562,277565.0
2017-01-25 15:50:00,86.11,86.17,86.1,86.12,312912.0,68.6483,68.6961,68.6403,68.6562,312912.0
2017-01-25 15:55:00,86.12,86.14,86.0,86.05,864385.0,68.6562,68.6722,68.5606,68.6004,864385.0
2017-01-26 09:30:00,85.95,86.3,85.95,86.28,600421.0,68.5207,68.7997,68.5207,68.7838,600421.0
2017-01-26 09:35:00,86.27,86.54,86.25,86.5,316711.0,68.7758,68.9911,68.7599,68.9592,316711.0
2017-01-26 09:40:00,86.49,86.52,86.24,86.26,276085.0,68.9512,68.9751,68.7519,68.7679,276085.0
2017-01-26 09:45:00,86.27,86.34,86.06,86.08,220587.0,68.7758,68.8316,68.6084,68.6244,220587.0
2017-01-26 09:50:00,86.08,86.37,86.05,86.36,197257.0,68.6244,68.8555,68.6004,68.8476,197257.0
2017-01-26 09:55:00,86.35,86.4,86.28,86.38,123980.0,68.8396,68.8795,68.7838,68.8635,123980.0
2017-01-26 10:00:00,86.38,86.42,86.25,86.37,173066.0,68.8635,68.8954,68.7599,68.8555,173066.0
2017-01-26 10:05:00,86.37,86.4,86.33,86.39,161335.0,68.8555,68.8795,68.8237,68.8715,161335.0
2017-01-26 10:10:00,86.39,86.53,86.36,86.51,233724.0,68.8715,68.9831,68.8476,68.9672,233724.0
2017-01-26 10:15:00,86.51,86.58,86.46,86.54,177444.0,68.9672,69.023,68.9273,68.9911,177444.0
2017-01-26 10:20:00,86.53,86.53,86.41,86.45,182917.0,68.9831,68.9831,68.8874,68.9193,182917.0
2017-01-26 10:25:00,86.45,86.55,86.38,86.46,159294.0,68.9193,68.999,68.8635,68.9273,159294.0
2017-01-26 10:30:00,86.47,86.73,86.44,86.7,258580.0,68.9353,69.1425,68.9114,69.1186,258580.0
2017-01-26 10:35:00,86.7,86.86,86.69,86.82,225357.0,69.1186,69.2462,69.1107,69.2143,225357.0
2017-01-26 10:40:00,86.82,86.83,86.65,86.65,268584.0,69.2143,69.2223,69.0788,69.0788,268584.0
2017-01-26 10:45:00,86.66,86.71,86.64,86.65,111768.0,69.0867,69.1266,69.0708,69.0788,111768.0
2017-01-26 10:50:00,86.65,86.74,86.64,86.71,120599.0,69.0788,69.1505,69.0708,69.1266,120599.0
2017-01-26 10:55:00,86.72,86.75,86.67,86.7,145242.0,69.1346,69.1585,69.0947,69.1186,145242.0
2017-01-26 11:00:00,86.71,86.74,86.69,86.7,139106.0,69.1266,69.1505,69.1107,69.1186,139106.0
2017-01-26 11:05:00,86.7,86.77,86.66,86.76,175315.0,69.1186,69.1744,69.0867,69.1665,175315.0
2017-01-26 11:10:00,86.76,86.83,86.72,86.78,206357.0,69.1665,69.2223,69.1346,69.1824,206357.0
2017-01-26 11:15:00,86.78,86.84,86.63,86.64,167007.0,69.1824,69.2302,69.0628,69.0708,167007.0
2017-01-26 11:20:00,86.64,86.64,86.52,86.54,133645.0,69.0708,69.0708,68.9751,68.9911,133645.0
2017-01-26 11:25:00,86.54,86.64,86.51,86.53,93937.0,68.9911,69.0708,68.9672,68.9831,93937.0
2017-01-26 11:30:00,86.52,86.52,86.38,86.51,190942.0,68.9751,68.9751,68.8635,68.9672,190942.0
2017-01-26 11:35:00,86.51,86.57,86.44,86.54,108308.0,68.9672,69.015,68.9114,68.9911,108308.0
2017-01-26 11:40:00,86.54,86.58,86.48,86.52,99600.0,68.9911,69.023,68.9432,68.9751,99600.0
2017-01-26 11:45:00,86.53,86.57,86.49,86.49,90273.0,68.9831,69.015,68.9512,68.9512,90273.0
2017-01-26 11:50:00,86.48,86.53,86.43,86.51,129409.0,68.9432,68.9831,68.9034,68.9672,129409.0
2017-01-26 11:55:00,86.52,86.6,86.5,86.55,73771.0,68.9751,69.0389,68.9592,68.999,73771.0
2017-01-26 12:00:00,86.55,86.56,86.44,86.5,115188.0,68.999,69.007,68.9114,68.9592,115188.0
2017-01-26 12:05:00,86.5,86.57,86.47,86.57,71273.0,68.9592,69.015,68.9353,69.015,71273.0
2017-01-26 12:10:00,86.57,86.6,86.54,86.6,71109.0,69.015,69.0389,68.9911,69.0389,71109.0
2017-01-26 12:15:00,86.59,86.6,86.52,86.52,65922.0,69.0309,69.0389,68.9751,68.9751,65922.0
2017-01-26 12:20:00,86.52,86.53,86.38,86.44,87746.0,68.9751,68.9831,68.8635,68.9114,87746.0
2017-01-26 12:25:00,86.44,86.51,86.43,86.49,75557.0,68.9114,68.9672,68.9034,68.9512,75557.0
2017-01-26 12:30:00,86.49,86.61,86.48,86.6,117574.0,68.9512,69.0469,68.9432,69.0389,117574.0
2017-01-26 12:35:00,86.59,86.59,86.53,86.55,84031.0,69.0309,69.0309,68.9831,68.999,84031.0
2017-01-26 12:40:00,86.56,86.56,86.46,86.5,110927.0,69.007,69.007,68.9273,68.9592,110927.0
2017-01-26 12:45:00,86.49,86.53,86.47,86.5,79572.0,68.9512,68.9831,68.9353,68.9592,79572.0
2017-01-26 12:50:00,86.5,86.52,86.44,86.52,87648.0,68.9592,68.9751,68.9114,68.9751,87648.0
2017-01-26 12:55:00,86.51,86.52,86.47,86.51,52509.0,68.9672,68.9751,68.9353,68.9672,52509.0
2017-01-26 13:00:00,86.5,86.5,86.43,86.45,72303.0,68.9592,68.9592,68.9034,68.9193,72303.0
2017-01-26 13:05:00,86.44,86.54,86.44,86.46,93540.0,68.9114,68.9911,68.9114,68.9273,93540.0
2017-01-26 13:10:00,86.46,86.47,86.39,86.4,108135.0,68.9273,68.9353,68.8715,68.8795,108135.0
2017-01-26 13:15:00,86.4,86.4,86.31,86.31,119166.0,68.8795,68.8795,68.8077,68.8077,119166.0
2017-01-26 13:20:00,86.31,86.32,86.2,86.31,133430.0,68.8077,68.8157,68.72,68.8077,133430.0
2017-01-26 13:25:00,86.32,86.38,86.3,86.37,59255.0,68.8157,68.8635,68.7997,68.8555,59255.0
2017-01-26 13:30:00,86.36,86.36,86.26,86.28,91544.0,68.8476,68.8476,68.7679,68.7838,91544.0
2017-01-26 13:35:00,86.28,86.39,86.26,86.38,86826.0,68.7838,68.8715,68.7679,68.8635,86826.0
2017-01-26 13:40:00,86.37,86.43,86.36,86.43,69962.0,68.8555,68.9034,68.8476,68.9034,69962.0
2017-01-26 13:45:00,86.42,86.43,86.36,86.36,79535.0,68.8954,68.9034,68.8476,68.8476,79535.0
2017-01-26 13:50:00,86.37,86.4,86.36,86.38,118177.0,68.8555,68.8795,68.8476,68.8635,118177.0
2017-01-26 13:55:00,86.37,86.42,86.37,86.41,68970.0,68.8555,68.8954,68.8555,68.8874,68970.0
2017-01-26 14:00:00,86.42,86.46,86.4,86.42,92581.0,68.8954,68.9273,68.8795,68.8954,92581.0
2017-01-26 14:05:00,86.42,86.42,86.34,86.35,81513.0,68.8954,68.8954,68.8316,68.8396,81513.0
2017-01-26 14:10:00,86.36,86.38,86.33,86.38,67956.0,68.8476,68.8635,68.8237,68.8635,67956.0
2017-01-26 14:15:00,86.38,86.39,86.34,86.36,92402.0,68.8635,68.8715,68.8316,68.8476,92402.0
2017-01-26 14:20:00,86.36,86.42,86.33,86.42,100215.0,68.8476,68.8954,68.8237,68.8954,100215.0
2017-01-26 14:25:00,86.41,86.51,86.41,86.51,111811.0,68.8874,68.9672,68.8874,68.9672,111811.0
2017-01-26 14:30:00,86.5,86.51,86.46,86.5,141074.0,68.9592,68.9672,68.9273,68.9592,141074.0
2017-01-26 14:35:00,86.5,86.61,86.49,86.55,117887.0,68.9592,69.0469,68.9512,68.999,117887.0
2017-01-26 14:40:00,86.56,86.57,86.5,86.56,107430.0,69.007,69.015,68.9592,69.007,107430.0
2017-01-26 14:45:00,86.57,86.64,86.55,86.64,106457.0,69.015,69.0708,68.999,69.0708,106457.0
2017-01-26 14:50:00,86.64,86.64,86.54,86.56,277706.0,69.0708,69.0708,68.9911,69.007,277706.0
2017-01-26 14:55:00,86.56,86.57,86.51,86.52,211289.0,69.007,69.015,68.9672,68.9751,211289.0
2017-01-26 15:00:00,86.53,86.6,86.52,86.58,131277.0,68.9831,69.0389,68.9751,69.023,131277.0
2017-01-26 15:05:00,86.58,86.64,86.56,86.62,172774.0,69.023,69.0708,69.007,69.0549,172774.0
2017-01-26 15:10:00,86.61,86.63,86.58,86.63,98003.0,69.0469,69.0628,69.023,69.0628,98003.0
2017-01-26 15:15:00,86.62,86.66,86.61,86.61,159319.0,69.0549,69.0867,69.0469,69.0469,159319.0
2017-01-26 15:20:00,86.62,86.64,86.6,86.61,71082.0,69.0549,69.0708,69.0389,69.0469,71082.0
2017-01-26 15:25:00,86.62,86.68,86.61,86.65,152809.0,69.0549,69.1027,69.0469,69.0788,152809.0
2017-01-26 15:30:00,86.65,86.71,86.62,86.71,215644.0,69.0788,69.1266,69.0549,69.1266,215644.0
2017-01-26 15:35:00,86.7,86.71,86.61,86.63,162895.0,69.1186,69.1266,69.0469,69.0628,162895.0
2017-01-26 15:40:00,86.64,86.66,86.59,86.66,237180.0,69.0708,69.0867,69.0309,69.0867,237180.0
2017-01-26 15:45:00,86.66,86.78,86.66,86.78,328295.0,69.0867,69.1824,69.0867,69.1824,328295.0
2017-01-26 15:50:00,86.77,86.88,86.75,86.84,488971.0,69.1744,69.2621,69.1585,69.2302,488971.0
2017-01-26 15:55:00,86.85,86.95,86.73,86.8,1014431.0,69.2382,69.3179,69.1425,69.1984,1014431.0
2017-01-27 09:30:00,86.66,86.71,86.48,86.55,519534.0,69.0867,69.1266,68.9432,68.999,519534.0
2017-01-27 09:35:00,86.54,86.56,86.27,86.35,368516.0,68.9911,69.007,68.7758,68.8396,368516.0
2017-01-27 09:40:00,86.34,86.49,86.32,86.41,301618.0,68.8316,68.9512,68.8157,68.8874,301618.0
2017-01-27 09:45:00,86.41,86.47,86.36,86.37,223598.0,68.8874,68.9353,68.8476,68.8555,223598.0
2017-01-27 09:50:00,86.37,86.44,86.34,86.43,193612.0,68.8555,68.9114,68.8316,68.9034,193612.0
2017-01-27 09:55:00,86.42,86.43,86.31,86.34,143063.0,68.8954,68.9034,68.8077,68.8316,143063.0
2017-01-27 10:00:00,86.35,86.51,86.31,86.42,319925.0,68.8396,68.9672,68.8077,68.8954,319925.0
2017-01-27 10:05:00,86.42,86.53,86.42,86.42,147930.0,68.8954,68.9831,68.8954,68.8954,147930.0
2017-01-27 10:10:00,86.43,86.51,86.41,86.48,163726.0,68.9034,68.9672,68.8874,68.9432,163726.0
2017-01-27 10:15:00,86.48,86.5,86.39,86.43,177555.0,68.9432,68.9592,68.8715,68.9034,177555.0
2017-01-27 10:20:00,86.42,86.53,86.42,86.46,100779.0,68.8954,68.9831,68.8954,68.9273,100779.0
2017-01-27 10:25:00,86.46,86.48,86.38,86.4,116237.0,68.9273,68.9432,68.8635,68.8795,116237.0
2017-01-27 10:30:00,86.4,86.5,86.37,86.44,118137.0,68.8795,68.9592,68.8555,68.9114,118137.0
2017-01-27 10:35:00,86.44,86.52,86.44,86.47,87757.0,68.9114,68.9751,68.9114,68.9353,87757.0
2017-01-27 10:40:00,86.46,86.51,86.41,86.48,140732.0,68.9273,68.9672,68.8874,68.9432,140732.0
2017-01-27 10:45:00,86.48,86.53,86.45,86.5,242953.0,68.9432,68.9831,68.9193,68.9592,242953.0
2017-01-27 10:50:00,86.5,86.55,86.44,86.48,166715.0,68.9592,68.999,68.9114,68.9432,166715.0
2017-01-27 10:55:00,86.49,86.49,86.4,86.46,176581.0,68.9512,68.9512,68.8795,68.9273,176581.0
2017-01-27 11:00:00,86.46,86.52,86.45,86.52,77443.0,68.9273,68.9751,68.9193,68.9751,77443.0
2017-01-27 11:05:00,86.51,86.52,86.47,86.5,91847.0,68.9672,68.9751,68.9353,68.9592,91847.0
2017-01-27 11:10:00,86.51,86.56,86.48,86.55,119605.0,68.9672,69.007,68.9432,68.999,119605.0
2017-01-27 11:15:00,86.55,86.58,86.5,86.58,78059.0,68.999,69.023,68.9592,69.023,78059.0
2017-01-27 11:20:00,86.58,86.6,86.55,86.57,107597.0,69.023,69.0389,68.999,69.015,107597.0
2017-01-27 11:25:00,86.58,86.68,86.57,86.61,103008.0,69.023,69.1027,69.015,69.0469,103008.0
2017-01-27 11:30:00,86.62,86.66,86.54,86.63,89808.0,69.0549,69.0867,68.9911,69.0628,89808.0
2017-01-27 11:35:00,86.64,86.68,86.62,86.66,87769.0,69.0708,69.1027,69.0549,69.0867,87769.0
2017-01-27 11:40:00,86.67,86.69,86.66,86.68,57264.0,69.0947,69.1107,69.0867,69.1027,57264.0
2017-01-27 11:45:00,86.68,86.73,86.67,86.72,99862.0,69.1027,69.1425,69.0947,69.1346,99862.0
2017-01-27 11:50:00,86.72,86.73,86.67,86.67,68595.0,69.1346,69.1425,69.0947,69.0947,68595.0
2017-01-27 11:55:00,86.67,86.79,86.67,86.76,96877.0,69.0947,69.1904,69.0947,69.1665,96877.0
2017-01-27 12:00:00,86.76,86.77,86.72,86.74,101171.0,69.1665,69.1744,69.1346,69.1505,101171.0
2017-01-27 12:05:00,86.74,86.82,86.7,86.78,154352.0,69.1505,69.2143,69.1186,69.1824,154352.0
2017-01-27 12:10:00,86.79,86.79,86.74,86.77,56411.0,69.1904,69.1904,69.1505,69.1744,56411.0
2017-01-27 12:15:00,86.76,86.78,86.71,86.71,78916.0,69.1665,69.1824,69.1266,69.1266,78916.0
2017-01-27 12:20:00,86.7,86.74,86.68,86.73,100217.0,69.1186,69.1505,69.1027,69.1425,100217.0
2017-01-27 12:25:00,86.73,86.77,86.67,86.68,66961.0,69.1425,69.1744,69.0947,69.1027,66961.0
2017-01-27 12:30:00,86.68,86.76,86.66,86.73,83660.0,69.1027,69.1665,69.0867,69.1425,83660.0
2017-01-27 12:35:00,86.73,86.75,86.7,86.72,68075.0,69.1425,69.1585,69.1186,69.1346,68075.0
2017-01-27 12:40:00,86.71,86.72,86.67,86.68,132948.0,69.1266,69.1346,69.0947,69.1027,132948.0
2017-01-27 12:45:00,86.67,86.73,86.66,86.73,59070.0,69.0947,69.1425,69.0867,69.1425,59070.0
2017-01-27 12:50:00,86.72,86.8,86.72,86.77,52865.0,69.1346,69.1984,69.1346,69.1744,52865.0
2017-01-27 12:55:00,86.77,86.85,86.77,86.8,85031.0,69.1744,69.2382,69.1744,69.1984,85031.0
2017-01-27 13:00:00,86.8,86.81,86.75,86.76,112039.0,69.1984,69.2063,69.1585,69.1665,112039.0
2017-01-27 13:05:00,86.77,86.9,86.75,86.87,109950.0,69.1744,69.2781,69.1585,69.2542,109950.0
2017-01-27 13:10:00,86.86,86.87,86.79,86.81,53265.0,69.2462,69.2542,69.1904,69.2063,53265.0
2017-01-27 13:15:00,86.81,86.89,86.75,86.86,149183.0,69.2063,69.2701,69.1585,69.2462,149183.0
2017-01-27 13:20:00,86.85,86.89,86.84,86.89,39390.0,69.2382,69.2701,69.2302,69.2701,39390.0
2017-01-27 13:25:00,86.89,86.95,86.88,86.94,85124.0,69.2701,69.3179,69.2621,69.31,85124.0
2017-01-27 13:30:00,86.95,86.95,86.89,86.95,148175.0,69.3179,69.3179,69.2701,69.3179,148175.0
2017-01-27 13:35:00,86.94,86.98,86.91,86.95,148271.0,69.31,69.3418,69.286,69.3179,148271.0
2017-01-27 13:40:00,86.94,86.97,86.91,86.96,60429.0,69.31,69.3339,69.286,69.3259,60429.0
2017-01-27 13:45:00,86.96,86.97,86.91,86.91,110616.0,69.3259,69.3339,69.286,69.286,110616.0
2017-01-27 13:50:00,86.92,86.92,86.85,86.87,54793.0,69.294,69.294,69.2382,69.2542,54793.0
2017-01-27 13:55:00,86.87,86.89,86.85,86.85,74732.0,69.2542,69.2701,69.2382,69.2382,74732.0
2017-01-27 14:00:00,86.85,86.86,86.8,86.8,114970.0,69.2382,69.2462,69.1984,69.1984,114970.0
2017-01-27 14:05:00,86.8,86.82,86.75,86.81,90647.0,69.1984,69.2143,69.1585,69.2063,90647.0
2017-01-27 14:10:00,86.8,86.81,86.72,86.74,83186.0,69.1984,69.2063,69.1346,69.1505,83186.0
2017-01-27 14:15:00,86.74,86.79,86.71,86.75,96894.0,69.1505,69.1904,69.1266,69.1585,96894.0
2017-01-27 14:20:00,86.75,86.76,86.72,86.73,68075.0,69.1585,69.1665,69.1346,69.1425,68075.0
2017-01-27 14:25:00,86.73,86.76,86.7,86.71,76888.0,69.1425,69.1665,69.1186,69.1266,76888.0
2017-01-27 14:30:00,86.7,86.79,86.7,86.79,95604.0,69.1186,69.1904,69.1186,69.1904,95604.0
2017-01-27 14:35:00,86.79,86.82,86.71,86.71,70879.0,69.1904,69.2143,69.1266,69.1266,70879.0
2017-01-27 14:40:00,86.72,86.74,86.68,86.71,115778.0,69.1346,69.1505,69.1027,69.1266,115778.0
2017-01-27 14:45:00,86.71,86.76,86.7,86.72,76742.0,69.1266,69.1665,69.1186,69.1346,76742.0
2017-01-27 14:50:00,86.73,86.76,86.7,86.7,64794.0,69.1425,69.1665,69.1186,69.1186,64794.0
2017-01-27 14:55:00,86.7,86.75,86.68,86.74,98554.0,69.1186,69.1585,69.1027,69.1505,98554.0
2017-01-27 15:00:00,86.75,86.81,86.74,86.8,80828.0,69.1585,69.2063,69.1505,69.1984,80828.0
2017-01-27 15:05:00,86.8,86.84,86.79,86.81,46001.0,69.1984,69.2302,69.1904,69.2063,46001.0
2017-01-27 15:10:00,86.81,86.83,86.8,86.83,81661.0,69.2063,69.2223,69.1984,69.2223,81661.0
2017-01-27 15:15:00,86.83,86.85,86.8,86.81,85644.0,69.2223,69.2382,69.1984,69.2063,85644.0
2017-01-27 15:20:00,86.81,86.81,86.73,86.76,157008.0,69.2063,69.2063,69.1425,69.1665,157008.0
2017-01-27 15:25:00,86.76,86.76,86.72,86.73,117764.0,69.1665,69.1665,69.1346,69.1425,117764.0
2017-01-27 15:30:00,86.74,86.79,86.73,86.77,109642.0,69.1505,69.1904,69.1425,69.1744,109642.0
2017-01-27 15:35:00,86.77,86.78,86.75,86.77,68759.0,69.1744,69.1824,69.1585,69.1744,68759.0
2017-01-27 15:40:00,86.77,86.81,86.75,86.76,101578.0,69.1744,69.2063,69.1585,69.1665,101578.0
2017-01-27 15:45:00,86.76,86.82,86.74,86.81,172563.0,69.1665,69.2143,69.1505,69.2063,172563.0
2017-01-27 15:50:00,86.8,86.84,86.73,86.75,240221.0,69.1984,69.2302,69.1425,69.1585,240221.0
2017-01-27 15:55:00,86.76,86.96,86.76,86.93,760745.0,69.1665,69.3259,69.1665,69.302,760745.0
2017-01-30 09:30:00,86.19,86.5,86.08,86.11,687898.0,68.712,68.9592,68.6244,68.6483,687898.0
2017-01-30 09:35:00,86.11,86.25,85.89,85.89,628290.0,68.6483,68.7599,68.4729,68.4729,628290.0
2017-01-30 09:40:00,85.89,86.06,85.88,85.95,331885.0,68.4729,68.6084,68.4649,68.5207,331885.0
2017-01-30 09:45:00,85.95,85.96,85.62,85.79,490262.0,68.5207,68.5287,68.2576,68.3932,490262.0
2017-01-30 09:50:00,85.78,85.94,85.7,85.93,236175.0,68.3852,68.5127,68.3214,68.5048,236175.0
2017-01-30 09:55:00,85.92,86.08,85.92,86.0,224412.0,68.4968,68.6244,68.4968,68.5606,224412.0
2017-01-30 10:00:00,86.0,86.03,85.89,85.98,166196.0,68.5606,68.5845,68.4729,68.5446,166196.0
2017-01-30 10:05:00,85.99,86.05,85.93,85.96,218216.0,68.5526,68.6004,68.5048,68.5287,218216.0
2017-01-30 10:10:00,85.96,85.97,85.76,85.83,263516.0,68.5287,68.5367,68.3692,68.4251,263516.0
2017-01-30 10:15:00,85.84,85.86,85.62,85.65,182563.0,68.433,68.449,68.2576,68.2816,182563.0
2017-01-30 10:20:00,85.66,85.71,85.58,85.71,182679.0,68.2895,68.3294,68.2257,68.3294,182679.0
2017-01-30 10:25:00,85.71,85.75,85.57,85.6,127261.0,68.3294,68.3613,68.2178,68.2417,127261.0
2017-01-30 10:30:00,85.6,85.66,85.53,85.61,175205.0,68.2417,68.2895,68.1859,68.2497,175205.0
2017-01-30 10:35:00,85.62,85.65,85.5,85.55,149536.0,68.2576,68.2816,68.162,68.2018,149536.0
2017-01-30 10:40:00,85.56,85.63,85.56,85.57,150816.0,68.2098,68.2656,68.2098,68.2178,150816.0
2017-01-30 10:45:00,85.57,85.57,85.44,85.52,154383.0,68.2178,68.2178,68.1141,68.1779,154383.0
2017-01-30 10:50:00,85.53,85.57,85.36,85.36,132836.0,68.1859,68.2178,68.0504,68.0504,132836.0
2017-01-30 10:55:00,85.36,85.53,85.32,85.49,182139.0,68.0504,68.1859,68.0185,68.154,182139.0
2017-01-30 11:00:00,85.48,85.53,85.45,85.5,88155.0,68.146,68.1859,68.1221,68.162,88155.0
2017-01-30 11:05:00,85.51,85.62,85.5,85.62,104962.0,68.1699,68.2576,68.162,68.2576,104962.0
2017-01-30 11:10:00,85.61,85.67,85.59,85.65,133189.0,68.2497,68.2975,68.2337,68.2816,133189.0
2017-01-30 11:15:00,85.65,85.68,85.6,85.67,239343.0,68.2816,68.3055,68.2417,68.2975,239343.0
2017-01-30 11:20:00,85.66,85.74,85.53,85.56,172647.0,68.2895,68.3533,68.1859,68.2098,172647.0
2017-01-30 11:25:00,85.56,85.6,85.52,85.53,48446.0,68.2098,68.2417,68.1779,68.1859,48446.0
2017-01-30 11:30:00,85.54,85.6,85.52,85.57,77212.0,68.1939,68.2417,68.1779,68.2178,77212.0
2017-01-30 11:35:00,85.57,85.7,85.57,85.7,100333.0,68.2178,68.3214,68.2178,68.3214,100333.0
2017-01-30 11:40:00,85.69,85.75,85.68,85.69,115221.0,68.3134,68.3613,68.3055,68.3134,115221.0
2017-01-30 11:45:00,85.7,85.82,85.69,85.81,95829.0,68.3214,68.4171,68.3134,68.4091,95829.0
2017-01-30 11:50:00,85.82,85.85,85.8,85.82,89808.0,68.4171,68.441,68.4011,68.4171,89808.0
2017-01-30 11:55:00,85.81,85.84,85.75,85.78,76067.0,68.4091,68.433,68.3613,68.3852,76067.0
2017-01-30 12:00:00,85.79,85.81,85.74,85.76,45035.0,68.3932,68.4091,68.3533,68.3692,45035.0
2017-01-30 12:05:00,85.75,85.82,85.75,85.77,65112.0,68.3613,68.4171,68.3613,68.3772,65112.0
2017-01-30 12:10:00,85.76,85.77,85.68,85.73,71704.0,68.3692,68.3772,68.3055,68.3453,71704.0
2017-01-30 12:15:00,85.72,85.84,85.72,85.83,139794.0,68.3374,68.433,68.3374,68.4251,139794.0
2017-01-30 12:20:00,85.84,85.9,85.81,85.86,114820.0,68.433,68.4809,68.4091,68.449,114820.0
2017-01-30 12:25:00,85.86,85.93,85.84,85.88,73372.0,68.449,68.5048,68.433,68.4649,73372.0
2017-01-30 12:30:00,85.88,85.88,85.75,85.78,81766.0,68.4649,68.4649,68.3613,68.3852,81766.0
2017-01-30 12:35:00,85.77,85.86,85.74,85.86,39773.0,68.3772,68.449,68.3533,68.449,39773.0
2017-01-30 12:40:00,85.85,85.86,85.77,85.8,60370.0,68.441,68.449,68.3772,68.4011,60370.0
2017-01-30 12:45:00,85.79,85.81,85.77,85.79,38280.0,68.3932,68.4091,68.3772,68.3932,38280.0
2017-01-30 12:50:00,85.79,85.9,85.77,85.88,68559.0,68.3932,68.4809,68.3772,68.4649,68559.0
2017-01-30 12:55:00,85.88,85.91,85.85,85.91,81530.0,68.4649,68.4888,68.441,68.4888,81530.0
2017-01-30 13:00:00,85.91,85.97,85.89,85.96,62779.0,68.4888,68.5367,68.4729,68.5287,62779.0
2017-01-30 13:05:00,85.97,86.05,85.92,86.03,105314.0,68.5367,68.6004,68.4968,68.5845,105314.0
2017-01-30 13:10:00,86.03,86.1,85.97,85.98,81717.0,68.5845,68.6403,68.5367,68.5446,81717.0
2017-01-30 13:15:00,85.99,86.0,85.95,85.98,82837.0,68.5526,68.5606,68.5207,68.5446,82837.0
2017-01-30 13:20:00,85.98,86.01,85.93,85.96,120931.0,68.5446,68.5685,68.5048,68.5287,120931.0
2017-01-30 13:25:00,85.95,85.98,85.92,85.96,118057.0,68.5207,68.5446,68.4968,68.5287,118057.0
2017-01-30 13:30:00,85.95,85.96,85.89,85.92,49635.0,68.5207,68.5287,68.4729,68.4968,49635.0
2017-01-30 13:35:00,85.92,85.93,85.86,85.87,57545.0,68.4968,68.5048,68.449,68.4569,57545.0
2017-01-30 13:40:00,85.87,85.9,85.84,85.86,57915.0,68.4569,68.4809,68.433,68.449,57915.0
2017-01-30 13:45:00,85.86,85.87,85.79,85.81,79778.0,68.449,68.4569,68.3932,68.4091,79778.0
2017-01-30 13:50:00,85.81,85.81,85.68,85.72,166468.0,68.4091,68.4091,68.3055,68.3374,166468.0
2017-01-30 13:55:00,85.71,85.76,85.7,85.74,96216.0,68.3294,68.3692,68.3214,68.3533,96216.0
2017-01-30 14:00:00,85.74,85.79,85.73,85.79,90412.0,68.3533,68.3932,68.3453,68.3932,90412.0
2017-01-30 14:05:00,85.79,85.83,85.75,85.82,69168.0,68.3932,68.4251,68.3613,68.4171,69168.0
2017-01-30 14:10:00,85.82,85.86,85.79,85.84,114903.0,68.4171,68.449,68.3932,68.433,114903.0
2017-01-30 14:15:00,85.84,85.85,85.79,85.82,73059.0,68.433,68.441,68.3932,68.4171,73059.0
2017-01-30 14:20:00,85.82,85.85,85.81,85.84,62366.0,68.4171,68.441,68.4091,68.433,62366.0
2017-01-30 14:25:00,85.85,85.95,85.85,85.9,176241.0,68.441,68.5207,68.441,68.4809,176241.0
2017-01-30 14:30:00,85.9,85.96,85.89,85.95,125149.0,68.4809,68.5287,68.4729,68.5207,125149.0
2017-01-30 14:35:00,85.95,85.98,85.92,85.94,118451.0,68.5207,68.5446,68.4968,68.5127,118451.0
2017-01-30 14:40:00,85.94,85.95,85.86,85.86,98069.0,68.5127,68.5207,68.449,68.449,98069.0
2017-01-30 14:45:00,85.87,85.88,85.76,85.77,119043.0,68.4569,68.4649,68.3692,68.3772,119043.0
2017-01-30 14:50:00,85.77,85.79,85.69,85.7,135879.0,68.3772,68.3932,68.3134,68.3214,135879.0
2017-01-30 14:55:00,85.71,85.74,85.7,85.73,81426.0,68.3294,68.3533,68.3214,68.3453,81426.0
2017-01-30 15:00:00,85.73,85.74,85.62,85.64,111914.0,68.3453,68.3533,68.2576,68.2736,111914.0
2017-01-30 15:05:00,85.64,85.66,85.58,85.61,119082.0,68.2736,68.2895,68.2257,68.2497,119082.0
2017-01-30 15:10:00,85.61,85.63,85.58,85.59,61504.0,68.2497,68.2656,68.2257,68.2337,61504.0
2017-01-30 15:15:00,85.59,85.59,85.53,85.59,80708.0,68.2337,68.2337,68.1859,68.2337,80708.0
2017-01-30 15:20:00,85.59,85.63,85.58,85.61,121764.0,68.2337,68.2656,68.2257,68.2497,121764.0
2017-01-30 15:25:00,85.61,85.69,85.6,85.67,119398.0,68.2497,68.3134,68.2417,68.2975,119398.0
2017-01-30 15:30:00,85.68,85.78,85.67,85.75,169783.0,68.3055,68.3852,68.2975,68.3613,169783.0
2017-01-30 15:35:00,85.74,85.77,85.73,85.75,154342.0,68.3533,68.3772,68.3453,68.3613,154342.0
2017-01-30 15:40:00,85.75,85.83,85.72,85.82,195630.0,68.3613,68.4251,68.3374,68.4171,195630.0
2017-01-30 15:45:00,85.82,85.91,85.82,85.87,187642.0,68.4171,68.4888,68.4171,68.4569,187642.0
2017-01-30 15:50:00,85.88,85.98,85.87,85.97,252867.0,68.4649,68.5446,68.4569,68.5367,252867.0
2017-01-30 15:55:00,85.97,86.08,85.97,86.02,693599.0,68.5367,68.6244,68.5367,68.5765,693599.0
2017-01-31 09:30:00,85.6,85.93,85.59,85.83,438718.0,68.2417,68.5048,68.2337,68.4251,438718.0
2017-01-31 09:35:00,85.87,86.11,85.84,86.07,221138.0,68.4569,68.6483,68.433,68.6164,221138.0
2017-01-31 09:40:00,86.08,86.15,85.86,85.9,182401.0,68.6244,68.6802,68.449,68.4809,182401.0
2017-01-31 09:45:00,85.89,85.89,85.73,85.79,211248.0,68.4729,68.4729,68.3453,68.3932,211248.0
2017-01-31 09:50:00,85.79,85.79,85.57,85.6,176106.0,68.3932,68.3932,68.2178,68.2417,176106.0
2017-01-31 09:55:00,85.6,85.64,85.55,85.6,194215.0,68.2417,68.2736,68.2018,68.2417,194215.0
2017-01-31 10:00:00,85.59,85.65,85.18,85.18,319759.0,68.2337,68.2816,67.9069,67.9069,319759.0
2017-01-31 10:05:00,85.18,85.43,85.12,85.39,207473.0,67.9069,68.1062,67.859,68.0743,207473.0
2017-01-31 10:10:00,85.38,85.39,85.07,85.16,197842.0,68.0663,68.0743,67.8192,67.8909,197842.0
2017-01-31 10:15:00,85.17,85.25,85.14,85.17,182111.0,67.8989,67.9627,67.875,67.8989,182111.0
2017-01-31 10:20:00,85.18,85.29,85.06,85.06,294019.0,67.9069,67.9946,67.8112,67.8112,294019.0
2017-01-31 10:25:00,85.06,85.17,85.06,85.11,154310.0,67.8112,67.8989,67.8112,67.8511,154310.0
2017-01-31 10:30:00,85.11,85.21,85.11,85.2,150250.0,67.8511,67.9308,67.8511,67.9228,150250.0
2017-01-31 10:35:00,85.19,85.2,85.08,85.09,133668.0,67.9148,67.9228,67.8271,67.8351,133668.0
2017-01-31 10:40:00,85.09,85.09,84.64,84.67,495731.0,67.8351,67.8351,67.4764,67.5003,495731.0
2017-01-31 10:45:00,84.67,84.83,84.66,84.67,273556.0,67.5003,67.6278,67.4923,67.5003,273556.0
2017-01-31 10:50:00,84.67,84.76,84.62,84.73,199569.0,67.5003,67.572,67.4604,67.5481,199569.0
2017-01-31 10:55:00,84.73,84.9,84.72,84.85,157593.0,67.5481,67.6836,67.5401,67.6438,157593.0
2017-01-31 11:00:00,84.85,84.87,84.7,84.76,134709.0,67.6438,67.6597,67.5242,67.572,134709.0
2017-01-31 11:05:00,84.76,84.89,84.75,84.77,113944.0,67.572,67.6757,67.5641,67.58,113944.0
2017-01-31 11:10:00,84.78,84.86,84.78,84.81,58646.0,67.588,67.6518,67.588,67.6119,58646.0
2017-01-31 11:15:00,84.82,84.87,84.75,84.76,156640.0,67.6199,67.6597,67.5641,67.572,156640.0
2017-01-31 11:20:00,84.77,84.78,84.67,84.74,130995.0,67.58,67.588,67.5003,67.5561,130995.0
2017-01-31 11:25:00,84.74,84.75,84.58,84.58,135938.0,67.5561,67.5641,67.4285,67.4285,135938.0
2017-01-31 11:30:00,84.59,84.63,84.38,84.45,270045.0,67.4365,67.4684,67.2691,67.3249,270045.0
2017-01-31 11:35:00,84.45,84.46,84.31,84.4,275634.0,67.3249,67.3329,67.2133,67.285,275634.0
2017-01-31 11:40:00,84.4,84.5,84.36,84.43,148466.0,67.285,67.3648,67.2531,67.3089,148466.0
2017-01-31 11:45:00,84.42,84.5,84.4,84.47,84224.0,67.301,67.3648,67.285,67.3408,84224.0
2017-01-31 11:50:00,84.46,84.56,84.46,84.55,113281.0,67.3329,67.4126,67.3329,67.4046,113281.0
2017-01-31 11:55:00,84.55,84.58,84.49,84.51,149291.0,67.4046,67.4285,67.3568,67.3727,149291.0
2017-01-31 12:00:00,84.51,84.62,84.51,84.54,97296.0,67.3727,67.4604,67.3727,67.3966,97296.0
2017-01-31 12:05:00,84.55,84.65,84.54,84.63,86917.0,67.4046,67.4843,67.3966,67.4684,86917.0
2017-01-31 12:10:00,84.63,84.69,84.63,84.68,67011.0,67.4684,67.5162,67.4684,67.5083,67011.0
2017-01-31 12:15:00,84.67,84.68,84.61,84.64,124032.0,67.5003,67.5083,67.4524,67.4764,124032.0
2017-01-31 12:20:00,84.64,84.7,84.64,84.67,87686.0,67.4764,67.5242,67.4764,67.5003,87686.0
2017-01-31 12:25:00,84.67,84.72,84.65,84.66,127314.0,67.5003,67.5401,67.4843,67.4923,127314.0
2017-01-31 12:30:00,84.66,84.68,84.58,84.6,80972.0,67.4923,67.5083,67.4285,67.4445,80972.0
2017-01-31 12:35:00,84.6,84.61,84.58,84.59,51787.0,67.4445,67.4524,67.4285,67.4365,51787.0
2017-01-31 12:40:00,84.6,84.7,84.59,84.68,55581.0,67.4445,67.5242,67.4365,67.5083,55581.0
2017-01-31 12:45:00,84.68,84.75,84.67,84.67,144627.0,67.5083,67.5641,67.5003,67.5003,144627.0
2017-01-31 12:50:00,84.67,84.7,84.66,84.68,37876.0,67.5003,67.5242,67.4923,67.5083,37876.0
2017-01-31 12:55:00,84.68,84.68,84.63,84.65,70726.0,67.5083,67.5083,67.4684,67.4843,70726.0
2017-01-31 13:00:00,84.65,84.66,84.56,84.59,76676.0,67.4843,67.4923,67.4126,67.4365,76676.0
2017-01-31 13:05:00,84.6,84.65,84.6,84.63,28817.0,67.4445,67.4843,67.4445,67.4684,28817.0
2017-01-31 13:10:00,84.64,84.64,84.48,84.54,121750.0,67.4764,67.4764,67.3488,67.3966,121750.0
2017-01-31 13:15:00,84.53,84.58,84.51,84.56,47656.0,67.3887,67.4285,67.3727,67.4126,47656.0
2017-01-31 13:20:00,84.57,84.67,84.55,84.67,53898.0,67.4206,67.5003,67.4046,67.5003,53898.0
2017-01-31 13:25:00,84.67,84.68,84.62,84.64,70283.0,67.5003,67.5083,67.4604,67.4764,70283.0
2017-01-31 13:30:00,84.64,84.66,84.62,84.63,42915.0,67.4764,67.4923,67.4604,67.4684,42915.0
2017-01-31 13:35:00,84.63,84.64,84.59,84.61,83603.0,67.4684,67.4764,67.4365,67.4524,83603.0
2017-01-31 13:40:00,84.61,84.64,84.52,84.56,86961.0,67.4524,67.4764,67.3807,67.4126,86961.0
2017-01-31 13:45:00,84.56,84.59,84.44,84.44,119728.0,67.4126,67.4365,67.3169,67.3169,119728.0
2017-01-31 13:50:00,84.44,84.47,84.36,84.39,108973.0,67.3169,67.3408,67.2531,67.2771,108973.0
2017-01-31 13:55:00,84.38,84.39,84.3,84.32,188330.0,67.2691,67.2771,67.2053,67.2213,188330.0
2017-01-31 14:00:00,84.33,84.42,84.32,84.34,142049.0,67.2292,67.301,67.2213,67.2372,142049.0
2017-01-31 14:05:00,84.34,84.35,84.2,84.21,167651.0,67.2372,67.2452,67.1256,67.1336,167651.0
2017-01-31 14:10:00,84.2,84.27,84.18,84.18,171515.0,67.1256,67.1814,67.1096,67.1096,171515.0
2017-01-31 14:15:00,84.19,84.19,84.12,84.14,199075.0,67.1176,67.1176,67.0618,67.0778,199075.0
2017-01-31 14:20:00,84.14,84.16,84.09,84.13,143252.0,67.0778,67.0937,67.0379,67.0698,143252.0
2017-01-31 14:25:00,84.14,84.25,84.13,84.22,150112.0,67.0778,67.1654,67.0698,67.1415,150112.0
2017-01-31 14:30:00,84.22,84.24,84.11,84.17,150969.0,67.1415,67.1575,67.0538,67.1017,150969.0
2017-01-31 14:35:00,84.17,84.26,84.16,84.26,89238.0,67.1017,67.1734,67.0937,67.1734,89238.0
2017-01-31 14:40:00,84.26,84.34,84.25,84.3,201879.0,67.1734,67.2372,67.1654,67.2053,201879.0
2017-01-31 14:45:00,84.31,84.39,84.29,84.39,133147.0,67.2133,67.2771,67.1973,67.2771,133147.0
2017-01-31 14:50:00,84.39,84.4,84.34,84.36,112233.0,67.2771,67.285,67.2372,67.2531,112233.0
2017-01-31 14:55:00,84.36,84.51,84.36,84.49,139342.0,67.2531,67.3727,67.2531,67.3568,139342.0
2017-01-31 15:00:00,84.48,84.56,84.48,84.55,131918.0,67.3488,67.4126,67.3488,67.4046,131918.0
2017-01-31 15:05:00,84.55,84.59,84.54,84.55,106761.0,67.4046,67.4365,67.3966,67.4046,106761.0
2017-01-31 15:10:00,84.55,84.59,84.51,84.56,161461.0,67.4046,67.4365,67.3727,67.4126,161461.0
2017-01-31 15:15:00,84.56,84.6,84.52,84.52,121807.0,67.4126,67.4445,67.3807,67.3807,121807.0
2017-01-31 15:20:00,84.53,84.64,84.52,84.58,238785.0,67.3887,67.4764,67.3807,67.4285,238785.0
2017-01-31 15:25:00,84.57,84.59,84.49,84.53,168173.0,67.4206,67.4365,67.3568,67.3887,168173.0
2017-01-31 15:30:00,84.54,84.63,84.53,84.59,200649.0,67.3966,67.4684,67.3887,67.4365,200649.0
2017-01-31 15:35:00,84.59,84.64,84.57,84.62,210792.0,67.4365,67.4764,67.4206,67.4604,210792.0
2017-01-31 15:40:00,84.61,84.69,84.61,84.68,256325.0,67.4524,67.5162,67.4524,67.5083,256325.0
2017-01-31 15:45:00,84.68,84.74,84.65,84.65,321691.0,67.5083,67.5561,67.4843,67.4843,321691.0
2017-01-31 15:50:00,84.66,84.67,84.54,84.54,266911.0,67.4923,67.5003,67.3966,67.3966,266911.0
2017-01-31 15:55:00,84.55,84.68,84.51,84.64,708136.0,67.4046,67.5083,67.3727,67.4764,708136.0
2017-02-01 09:30:00,85.54,85.93,85.54,85.56,751972.0,68.1939,68.5048,68.1939,68.2098,751972.0
2017-02-01 09:35:00,85.56,85.7,85.54,85.61,330428.0,68.2098,68.3214,68.1939,68.2497,330428.0
2017-02-01 09:40:00,85.61,85.69,85.46,85.58,374588.0,68.2497,68.3134,68.1301,68.2257,374588.0
2017-02-01 09:45:00,85.58,85.61,85.48,85.59,416575.0,68.2257,68.2497,68.146,68.2337,416575.0
2017-02-01 09:50:00,85.59,85.71,85.58,85.67,238488.0,68.2337,68.3294,68.2257,68.2975,238488.0
2017-02-01 09:55:00,85.68,85.84,85.65,85.8,408575.0,68.3055,68.433,68.2816,68.4011,408575.0
2017-02-01 10:00:00,85.8,86.06,85.79,85.98,427703.0,68.4011,68.6084,68.3932,68.5446,427703.0
2017-02-01 10:05:00,85.99,86.0,85.8,85.97,247570.0,68.5526,68.5606,68.4011,68.5367,247570.0
2017-02-01 10:10:00,85.97,86.1,85.86,85.89,240829.0,68.5367,68.6403,68.449,68.4729,240829.0
2017-02-01 10:15:00,85.89,86.0,85.84,85.94,124970.0,68.4729,68.5606,68.433,68.5127,124970.0
2017-02-01 10:20:00,85.94,86.04,85.9,85.91,132471.0,68.5127,68.5925,68.4809,68.4888,132471.0
2017-02-01 10:25:00,85.9,85.95,85.85,85.94,178475.0,68.4809,68.5207,68.441,68.5127,178475.0
2017-02-01 10:30:00,85.93,86.08,85.89,86.0,203595.0,68.5048,68.6244,68.4729,68.5606,203595.0
2017-02-01 10:35:00,86.0,86.02,85.62,85.68,137384.0,68.5606,68.5765,68.2576,68.3055,137384.0
2017-02-01 10:40:00,85.69,85.77,85.66,85.75,138248.0,68.3134,68.3772,68.2895,68.3613,138248.0
2017-02-01 10:45:00,85.74,85.74,85.62,85.72,96449.0,68.3533,68.3533,68.2576,68.3374,96449.0
2017-02-01 10:50:00,85.73,85.75,85.63,85.69,123241.0,68.3453,68.3613,68.2656,68.3134,123241.0
2017-02-01 10:55:00,85.68,85.74,85.52,85.56,136257.0,68.3055,68.3533,68.1779,68.2098,136257.0
2017-02-01 11:00:00,85.55,85.69,85.54,85.62,123581.0,68.2018,68.3134,68.1939,68.2576,123581.0
2017-02-01 11:05:00,85.62,85.67,85.54,85.65,147935.0,68.2576,68.2975,68.1939,68.2816,147935.0
2017-02-01 11:10:00,85.65,85.66,85.55,85.6,205616.0,68.2816,68.2895,68.2018,68.2417,205616.0
2017-02-01 11:15:00,85.6,85.65,85.53,85.56,184114.0,68.2417,68.2816,68.1859,68.2098,184114.0
2017-02-01 11:20:00,85.56,85.57,85.44,85.5,113219.0,68.2098,68.2178,68.1141,68.162,113219.0
2017-02-01 11:25:00,85.5,85.52,85.29,85.4,122637.0,68.162,68.1779,67.9946,68.0822,122637.0
2017-02-01 11:30:00,85.39,85.54,85.39,85.44,86482.0,68.0743,68.1939,68.0743,68.1141,86482.0
2017-02-01 11:35:00,85.45,85.46,85.35,85.4,110429.0,68.1221,68.1301,68.0424,68.0822,110429.0
2017-02-01 11:40:00,85.4,85.41,85.33,85.41,89296.0,68.0822,68.0902,68.0264,68.0902,89296.0
2017-02-01 11:45:00,85.41,85.45,85.29,85.31,124656.0,68.0902,68.1221,67.9946,68.0105,124656.0
2017-02-01 11:50:00,85.32,85.37,85.26,85.35,98552.0,68.0185,68.0583,67.9706,68.0424,98552.0
2017-02-01 11:55:00,85.35,85.35,85.23,85.32,116015.0,68.0424,68.0424,67.9467,68.0185,116015.0
2017-02-01 12:00:00,85.33,85.38,85.31,85.34,95166.0,68.0264,68.0663,68.0105,68.0344,95166.0
2017-02-01 12:05:00,85.34,85.37,85.31,85.33,93682.0,68.0344,68.0583,68.0105,68.0264,93682.0
2017-02-01 12:10:00,85.33,85.39,85.32,85.33,114887.0,68.0264,68.0743,68.0185,68.0264,114887.0
2017-02-01 12:15:00,85.33,85.36,85.2,85.24,91373.0,68.0264,68.0504,67.9228,67.9547,91373.0
2017-02-01 12:20:00,85.25,85.32,85.24,85.28,60329.0,67.9627,68.0185,67.9547,67.9866,60329.0
2017-02-01 12:25:00,85.27,85.34,85.2,85.33,95404.0,67.9786,68.0344,67.9228,68.0264,95404.0
2017-02-01 12:30:00,85.33,85.42,85.33,85.42,100919.0,68.0264,68.0982,68.0264,68.0982,100919.0
2017-02-01 12:35:00,85.42,85.43,85.37,85.42,82756.0,68.0982,68.1062,68.0583,68.0982,82756.0
2017-02-01 12:40:00,85.42,85.48,85.42,85.46,84869.0,68.0982,68.146,68.0982,68.1301,84869.0
2017-02-01 12:45:00,85.45,85.5,85.45,85.48,99772.0,68.1221,68.162,68.1221,68.146,99772.0
2017-02-01 12:50:00,85.48,85.5,85.45,85.48,51957.0,68.146,68.162,68.1221,68.146,51957.0
2017-02-01 12:55:00,85.47,85.48,85.39,85.45,76902.0,68.1381,68.146,68.0743,68.1221,76902.0
2017-02-01 13:00:00,85.45,85.49,85.41,85.45,105598.0,68.1221,68.154,68.0902,68.1221,105598.0
2017-02-01 13:05:00,85.45,85.66,85.45,85.64,118693.0,68.1221,68.2895,68.1221,68.2736,118693.0
2017-02-01 13:10:00,85.63,85.67,85.54,85.66,185682.0,68.2656,68.2975,68.1939,68.2895,185682.0
2017-02-01 13:15:00,85.66,85.66,85.53,85.55,109189.0,68.2895,68.2895,68.1859,68.2018,109189.0
2017-02-01 13:20:00,85.55,85.55,85.47,85.52,102661.0,68.2018,68.2018,68.1381,68.1779,102661.0
2017-02-01 13:25:00,85.51,85.53,85.44,85.48,68569.0,68.1699,68.1859,68.1141,68.146,68569.0
2017-02-01 13:30:00,85.49,85.52,85.46,85.46,74628.0,68.154,68.1779,68.1301,68.1301,74628.0
2017-02-01 13:35:00,85.47,85.49,85.43,85.43,77136.0,68.1381,68.154,68.1062,68.1062,77136.0
2017-02-01 13:40:00,85.44,85.54,85.42,85.51,129466.0,68.1141,68.1939,68.0982,68.1699,129466.0
2017-02-01 13:45:00,85.52,85.53,85.49,85.52,57712.0,68.1779,68.1859,68.154,68.1779,57712.0
2017-02-01 13:50:00,85.52,85.58,85.47,85.48,104116.0,68.1779,68.2257,68.1381,68.146,104116.0
2017-02-01 13:55:00,85.48,85.51,85.31,85.41,146850.0,68.146,68.1699,68.0105,68.0902,146850.0
2017-02-01 14:00:00,85.4,85.57,85.04,85.17,426121.0,68.0822,68.2178,67.7952,67.8989,426121.0
2017-02-01 14:05:00,85.16,85.3,85.09,85.22,180840.0,67.8909,68.0025,67.8351,67.9387,180840.0
2017-02-01 14:10:00,85.21,85.44,85.21,85.39,177154.0,67.9308,68.1141,67.9308,68.0743,177154.0
2017-02-01 14:15:00,85.39,85.41,85.26,85.31,203611.0,68.0743,68.0902,67.9706,68.0105,203611.0
2017-02-01 14:20:00,85.31,85.36,85.18,85.22,147263.0,68.0105,68.0504,67.9069,67.9387,147263.0
2017-02-01 14:25:00,85.21,85.36,85.2,85.29,80512.0,67.9308,68.0504,67.9228,67.9946,80512.0
2017-02-01 14:30:00,85.28,85.29,84.93,84.95,172545.0,67.9866,67.9946,67.7076,67.7235,172545.0
2017-02-01 14:35:00,84.93,85.08,84.87,85.01,175928.0,67.7076,67.8271,67.6597,67.7713,175928.0
2017-02-01 14:40:00,85.02,85.02,84.88,84.92,146332.0,67.7793,67.7793,67.6677,67.6996,146332.0
2017-02-01 14:45:00,84.92,84.95,84.81,84.87,110993.0,67.6996,67.7235,67.6119,67.6597,110993.0
2017-02-01 14:50:00,84.87,84.87,84.72,84.8,89996.0,67.6597,67.6597,67.5401,67.6039,89996.0
2017-02-01 14:55:00,84.8,84.85,84.68,84.85,136921.0,67.6039,67.6438,67.5083,67.6438,136921.0
2017-02-01 15:00:00,84.85,84.92,84.83,84.89,111974.0,67.6438,67.6996,67.6278,67.6757,111974.0
2017-02-01 15:05:00,84.89,84.94,84.79,84.84,162058.0,67.6757,67.7155,67.5959,67.6358,162058.0
2017-02-01 15:10:00,84.83,84.95,84.82,84.94,135076.0,67.6278,67.7235,67.6199,67.7155,135076.0
2017-02-01 15:15:00,84.94,84.97,84.83,84.86,135455.0,67.7155,67.7394,67.6278,67.6518,135455.0
2017-02-01 15:20:00,84.86,84.95,84.85,84.94,113102.0,67.6518,67.7235,67.6438,67.7155,113102.0
2017-02-01 15:25:00,84.95,84.99,84.89,84.94,125975.0,67.7235,67.7554,67.6757,67.7155,125975.0
2017-02-01 15:30:00,84.95,85.03,84.94,84.99,94790.0,67.7235,67.7873,67.7155,67.7554,94790.0
2017-02-01 15:35:00,85.0,85.08,84.98,85.06,151496.0,67.7634,67.8271,67.7474,67.8112,151496.0
2017-02-01 15:40:00,85.07,85.12,85.04,85.1,162844.0,67.8192,67.859,67.7952,67.8431,162844.0
2017-02-01 15:45:00,85.1,85.12,84.99,85.03,209667.0,67.8431,67.859,67.7554,67.7873,209667.0
2017-02-01 15:50:00,85.04,85.05,84.95,84.98,220234.0,67.7952,67.8032,67.7235,67.7474,220234.0
2017-02-01 15:55:00,84.98,85.01,84.88,84.95,542500.0,67.7474,67.7713,67.6677,67.7235,542500.0
2017-02-02 09:30:00,84.37,84.6,84.16,84.43,404862.0,67.2611,67.4445,67.0937,67.3089,404862.0
2017-02-02 09:35:00,84.44,84.57,84.21,84.36,246246.0,67.3169,67.4206,67.1336,67.2531,246246.0
2017-02-02 09:40:00,84.34,84.47,84.17,84.45,300553.0,67.2372,67.3408,67.1017,67.3249,300553.0
2017-02-02 09:45:00,84.44,84.67,84.38,84.62,274376.0,67.3169,67.5003,67.2691,67.4604,274376.0
2017-02-02 09:50:00,84.63,84.71,84.57,84.62,149845.0,67.4684,67.5322,67.4206,67.4604,149845.0
2017-02-02 09:55:00,84.62,84.7,84.54,84.66,123826.0,67.4604,67.5242,67.3966,67.4923,123826.0
2017-02-02 10:00:00,84.66,84.73,84.56,84.58,141131.0,67.4923,67.5481,67.4126,67.4285,141131.0
2017-02-02 10:05:00,84.59,84.63,84.46,84.48,157602.0,67.4365,67.4684,67.3329,67.3488,157602.0
2017-02-02 10:10:00,84.48,84.75,84.44,84.72,135984.0,67.3488,67.5641,67.3169,67.5401,135984.0
2017-02-02 10:15:00,84.71,84.8,84.66,84.67,105365.0,67.5322,67.6039,67.4923,67.5003,105365.0
2017-02-02 10:20:00,84.67,84.7,84.52,84.53,127930.0,67.5003,67.5242,67.3807,67.3887,127930.0
2017-02-02 10:25:00,84.53,84.63,84.5,84.59,134997.0,67.3887,67.4684,67.3648,67.4365,134997.0
2017-02-02 10:30:00,84.6,84.67,84.45,84.46,92602.0,67.4445,67.5003,67.3249,67.3329,92602.0
2017-02-02 10:35:00,84.47,84.56,84.46,84.53,80443.0,67.3408,67.4126,67.3329,67.3887,80443.0
2017-02-02 10:40:00,84.54,84.57,84.46,84.56,81301.0,67.3966,67.4206,67.3329,67.4126,81301.0
2017-02-02 10:45:00,84.56,84.57,84.42,84.51,112751.0,67.4126,67.4206,67.301,67.3727,112751.0
2017-02-02 10:50:00,84.51,84.56,84.47,84.56,66851.0,67.3727,67.4126,67.3408,67.4126,66851.0
2017-02-02 10:55:00,84.56,84.84,84.56,84.83,142982.0,67.4126,67.6358,67.4126,67.6278,142982.0
2017-02-02 11:00:00,84.83,84.91,84.71,84.76,111185.0,67.6278,67.6916,67.5322,67.572,111185.0
2017-02-02 11:05:00,84.75,84.81,84.71,84.76,59918.0,67.5641,67.6119,67.5322,67.572,59918.0
2017-02-02 11:10:00,84.76,84.86,84.72,84.74,78764.0,67.572,67.6518,67.5401,67.5561,78764.0
2017-02-02 11:15:00,84.74,84.74,84.65,84.66,79893.0,67.5561,67.5561,67.4843,67.4923,79893.0
2017-02-02 11:20:00,84.66,84.67,84.59,84.61,71685.0,67.4923,67.5003,67.4365,67.4524,71685.0
2017-02-02 11:25:00,84.61,84.71,84.59,84.64,245255.0,67.4524,67.5322,67.4365,67.4764,245255.0
2017-02-02 11:30:00,84.63,84.66,84.54,84.57,217990.0,67.4684,67.4923,67.3966,67.4206,217990.0
2017-02-02 11:35:00,84.57,84.64,84.53,84.59,56207.0,67.4206,67.4764,67.3887,67.4365,56207.0
2017-02-02 11:40:00,84.59,84.62,84.56,84.56,44966.0,67.4365,67.4604,67.4126,67.4126,44966.0
2017-02-02 11:45:00,84.56,84.57,84.42,84.42,82191.0,67.4126,67.4206,67.301,67.301,82191.0
2017-02-02 11:50:00,84.42,84.45,84.34,84.41,115273.0,67.301,67.3249,67.2372,67.293,115273.0
2017-02-02 11:55:00,84.41,84.44,84.31,84.32,118401.0,67.293,67.3169,67.2133,67.2213,118401.0
2017-02-02 12:00:00,84.32,84.36,84.24,84.29,111217.0,67.2213,67.2531,67.1575,67.1973,111217.0
2017-02-02 12:05:00,84.29,84.41,84.29,84.38,47148.0,67.1973,67.293,67.1973,67.2691,47148.0
2017-02-02 12:10:00,84.38,84.41,84.35,84.4,46300.0,67.2691,67.293,67.2452,67.285,46300.0
2017-02-02 12:15:00,84.39,84.43,84.37,84.42,48716.0,67.2771,67.3089,67.2611,67.301,48716.0
2017-02-02 12:20:00,84.42,84.44,84.35,84.38,84911.0,67.301,67.3169,67.2452,67.2691,84911.0
2017-02-02 12:25:00,84.38,84.46,84.38,84.44,47913.0,67.2691,67.3329,67.2691,67.3169,47913.0
2017-02-02 12:30:00,84.43,84.47,84.39,84.46,67902.0,67.3089,67.3408,67.2771,67.3329,67902.0
2017-02-02 12:35:00,84.45,84.54,84.43,84.53,52926.0,67.3249,67.3966,67.3089,67.3887,52926.0
2017-02-02 12:40:00,84.52,84.63,84.5,84.58,67184.0,67.3807,67.4684,67.3648,67.4285,67184.0
2017-02-02 12:45:00,84.58,84.63,84.55,84.56,71806.0,67.4285,67.4684,67.4046,67.4126,71806.0
2017-02-02 12:50:00,84.57,84.59,84.52,84.53,43406.0,67.4206,67.4365,67.3807,67.3887,43406.0
2017-02-02 12:55:00,84.52,84.62,84.52,84.61,35660.0,67.3807,67.4604,67.3807,67.4524,35660.0
2017-02-02 13:00:00,84.61,84.62,84.53,84.57,43000.0,67.4524,67.4604,67.3887,67.4206,43000.0
2017-02-02 13:05:00,84.57,84.63,84.57,84.61,49640.0,67.4206,67.4684,67.4206,67.4524,49640.0
2017-02-02 13:10:00,84.61,84.65,84.61,84.64,34786.0,67.4524,67.4843,67.4524,67.4764,34786.0
2017-02-02 13:15:00,84.65,84.66,84.58,84.59,58204.0,67.4843,67.4923,67.4285,67.4365,58204.0
2017-02-02 13:20:00,84.59,84.6,84.56,84.56,55590.0,67.4365,67.4445,67.4126,67.4126,55590.0
2017-02-02 13:25:00,84.56,84.58,84.52,84.54,36130.0,67.4126,67.4285,67.3807,67.3966,36130.0
2017-02-02 13:30:00,84.54,84.56,84.49,84.55,57831.0,67.3966,67.4126,67.3568,67.4046,57831.0
2017-02-02 13:35:00,84.55,84.59,84.55,84.56,102324.0,67.4046,67.4365,67.4046,67.4126,102324.0
2017-02-02 13:40:00,84.56,84.73,84.56,84.72,110973.0,67.4126,67.5481,67.4126,67.5401,110973.0
2017-02-02 13:45:00,84.72,84.73,84.64,84.67,100646.0,67.5401,67.5481,67.4764,67.5003,100646.0
2017-02-02 13:50:00,84.67,84.76,84.66,84.74,54136.0,67.5003,67.572,67.4923,67.5561,54136.0
2017-02-02 13:55:00,84.74,84.76,84.65,84.67,88679.0,67.5561,67.572,67.4843,67.5003,88679.0
2017-02-02 14:00:00,84.68,84.69,84.59,84.65,61530.0,67.5083,67.5162,67.4365,67.4843,61530.0
2017-02-02 14:05:00,84.66,84.68,84.6,84.6,49388.0,67.4923,67.5083,67.4445,67.4445,49388.0
2017-02-02 14:10:00,84.61,84.62,84.5,84.56,76354.0,67.4524,67.4604,67.3648,67.4126,76354.0
2017-02-02 14:15:00,84.56,84.58,84.48,84.49,57222.0,67.4126,67.4285,67.3488,67.3568,57222.0
2017-02-02 14:20:00,84.48,84.49,84.36,84.45,199841.0,67.3488,67.3568,67.2531,67.3249,199841.0
2017-02-02 14:25:00,84.45,84.47,84.37,84.37,77134.0,67.3249,67.3408,67.2611,67.2611,77134.0
2017-02-02 14:30:00,84.37,84.39,84.33,84.38,108778.0,67.2611,67.2771,67.2292,67.2691,108778.0
2017-02-02 14:35:00,84.39,84.48,84.37,84.46,106188.0,67.2771,67.3488,67.2611,67.3329,106188.0
2017-02-02 14:40:00,84.47,84.47,84.36,84.4,93353.0,67.3408,67.3408,67.2531,67.285,93353.0
2017-02-02 14:45:00,84.4,84.41,84.3,84.31,79594.0,67.285,67.293,67.2053,67.2133,79594.0
2017-02-02 14:50:00,84.32,84.41,84.3,84.41,48011.0,67.2213,67.293,67.2053,67.293,48011.0
2017-02-02 14:55:00,84.4,84.44,84.38,84.42,57330.0,67.285,67.3169,67.2691,67.301,57330.0
2017-02-02 15:00:00,84.42,84.45,84.38,84.45,49610.0,67.301,67.3249,67.2691,67.3249,49610.0
2017-02-02 15:05:00,84.45,84.52,84.43,84.48,106249.0,67.3249,67.3807,67.3089,67.3488,106249.0
2017-02-02 15:10:00,84.49,84.53,84.48,84.49,70603.0,67.3568,67.3887,67.3488,67.3568,70603.0
2017-02-02 15:15:00,84.48,84.57,84.45,84.56,85038.0,67.3488,67.4206,67.3249,67.4126,85038.0
2017-02-02 15:20:00,84.56,84.67,84.54,84.64,106359.0,67.4126,67.5003,67.3966,67.4764,106359.0
2017-02-02 15:25:00,84.65,84.74,84.63,84.72,108369.0,67.4843,67.5561,67.4684,67.5401,108369.0
2017-02-02 15:30:00,84.72,84.75,84.65,84.72,151621.0,67.5401,67.5641,67.4843,67.5401,151621.0
2017-02-02 15:35:00,84.72,84.74,84.68,84.7,146626.0,67.5401,67.5561,67.5083,67.5242,146626.0
2017-02-02 15:40:00,84.7,84.74,84.68,84.73,139149.0,67.5242,67.5561,67.5083,67.5481,139149.0
2017-02-02 15:45:00,84.73,84.74,84.65,84.7,181845.0,67.5481,67.5561,67.4843,67.5242,181845.0
2017-02-02 15:50:00,84.7,84.73,84.56,84.59,397441.0,67.5242,67.5481,67.4126,67.4365,397441.0
2017-02-02 15:55:00,84.59,84.63,84.55,84.59,463676.0,67.4365,67.4684,67.4046,67.4365,463676.0
2017-02-03 09:30:00,86.19,86.23,85.87,86.07,775195.0,68.712,68.7439,68.4569,68.6164,775195.0
2017-02-03 09:35:00,86.07,86.26,86.0,86.09,382210.0,68.6164,68.7679,68.5606,68.6323,382210.0
2017-02-03 09:40:00,86.1,86.16,85.94,85.95,522300.0,68.6403,68.6881,68.5127,68.5207,522300.0
2017-02-03 09:45:00,85.96,86.16,85.86,86.16,338316.0,68.5287,68.6881,68.449,68.6881,338316.0
2017-02-03 09:50:00,86.15,86.32,86.15,86.31,384302.0,68.6802,68.8157,68.6802,68.8077,384302.0
2017-02-03 09:55:00,86.3,86.44,86.25,86.44,242361.0,68.7997,68.9114,68.7599,68.9114,242361.0
2017-02-03 10:00:00,86.44,86.59,86.35,86.58,547070.0,68.9114,69.0309,68.8396,69.023,547070.0
2017-02-03 10:05:00,86.58,86.69,86.49,86.51,308603.0,69.023,69.1107,68.9512,68.9672,308603.0
2017-02-03 10:10:00,86.51,86.53,86.23,86.28,261977.0,68.9672,68.9831,68.7439,68.7838,261977.0
2017-02-03 10:15:00,86.28,86.43,86.28,86.38,131381.0,68.7838,68.9034,68.7838,68.8635,131381.0
2017-02-03 10:20:00,86.39,86.52,86.33,86.49,166004.0,68.8715,68.9751,68.8237,68.9512,166004.0
2017-02-03 10:25:00,86.5,86.54,86.45,86.49,179577.0,68.9592,68.9911,68.9193,68.9512,179577.0
2017-02-03 10:30:00,86.49,86.51,86.33,86.37,147985.0,68.9512,68.9672,68.8237,68.8555,147985.0
2017-02-03 10:35:00,86.37,86.53,86.36,86.52,161617.0,68.8555,68.9831,68.8476,68.9751,161617.0
2017-02-03 10:40:00,86.52,86.59,86.5,86.54,209740.0,68.9751,69.0309,68.9592,68.9911,209740.0
2017-02-03 10:45:00,86.53,86.66,86.53,86.65,241969.0,68.9831,69.0867,68.9831,69.0788,241969.0
2017-02-03 10:50:00,86.65,86.68,86.61,86.67,144035.0,69.0788,69.1027,69.0469,69.0947,144035.0
2017-02-03 10:55:00,86.66,86.75,86.66,86.72,239038.0,69.0867,69.1585,69.0867,69.1346,239038.0
2017-02-03 11:00:00,86.72,87.02,86.71,87.0,492661.0,69.1346,69.3737,69.1266,69.3578,492661.0
2017-02-03 11:05:00,87.0,87.05,86.95,87.01,281660.0,69.3578,69.3977,69.3179,69.3658,281660.0
2017-02-03 11:10:00,87.01,87.08,86.93,87.07,315934.0,69.3658,69.4216,69.302,69.4136,315934.0
2017-02-03 11:15:00,87.07,87.08,86.94,86.95,177262.0,69.4136,69.4216,69.31,69.3179,177262.0
2017-02-03 11:20:00,86.95,86.97,86.7,86.77,168535.0,69.3179,69.3339,69.1186,69.1744,168535.0
2017-02-03 11:25:00,86.77,86.8,86.72,86.74,130257.0,69.1744,69.1984,69.1346,69.1505,130257.0
2017-02-03 11:30:00,86.73,86.87,86.72,86.85,155060.0,69.1425,69.2542,69.1346,69.2382,155060.0
2017-02-03 11:35:00,86.85,86.88,86.75,86.87,89467.0,69.2382,69.2621,69.1585,69.2542,89467.0
2017-02-03 11:40:00,86.86,86.89,86.68,86.71,205869.0,69.2462,69.2701,69.1027,69.1266,205869.0
2017-02-03 11:45:00,86.7,86.79,86.67,86.72,172924.0,69.1186,69.1904,69.0947,69.1346,172924.0
2017-02-03 11:50:00,86.72,86.73,86.59,86.65,156044.0,69.1346,69.1425,69.0309,69.0788,156044.0
2017-02-03 11:55:00,86.65,86.72,86.63,86.7,121795.0,69.0788,69.1346,69.0628,69.1186,121795.0
2017-02-03 12:00:00,86.7,86.91,86.7,86.9,116127.0,69.1186,69.286,69.1186,69.2781,116127.0
2017-02-03 12:05:00,86.9,86.9,86.8,86.84,121445.0,69.2781,69.2781,69.1984,69.2302,121445.0
2017-02-03 12:10:00,86.83,86.85,86.78,86.84,64684.0,69.2223,69.2382,69.1824,69.2302,64684.0
2017-02-03 12:15:00,86.85,86.93,86.83,86.88,106271.0,69.2382,69.302,69.2223,69.2621,106271.0
2017-02-03 12:20:00,86.88,86.88,86.83,86.87,54795.0,69.2621,69.2621,69.2223,69.2542,54795.0
2017-02-03 12:25:00,86.87,86.9,86.71,86.78,93124.0,69.2542,69.2781,69.1266,69.1824,93124.0
2017-02-03 12:30:00,86.77,86.85,86.76,86.84,72684.0,69.1744,69.2382,69.1665,69.2302,72684.0
2017-02-03 12:35:00,86.84,86.88,86.8,86.87,75307.0,69.2302,69.2621,69.1984,69.2542,75307.0
2017-02-03 12:40:00,86.87,86.88,86.8,86.88,79547.0,69.2542,69.2621,69.1984,69.2621,79547.0
2017-02-03 12:45:00,86.88,86.91,86.83,86.9,67170.0,69.2621,69.286,69.2223,69.2781,67170.0
2017-02-03 12:50:00,86.91,86.98,86.91,86.98,92381.0,69.286,69.3418,69.286,69.3418,92381.0
2017-02-03 12:55:00,86.97,86.99,86.94,86.95,100271.0,69.3339,69.3498,69.31,69.3179,100271.0
2017-02-03 13:00:00,86.95,86.96,86.88,86.9,80736.0,69.3179,69.3259,69.2621,69.2781,80736.0
2017-02-03 13:05:00,86.9,86.91,86.86,86.88,61495.0,69.2781,69.286,69.2462,69.2621,61495.0
2017-02-03 13:10:00,86.89,87.0,86.88,86.99,112605.0,69.2701,69.3578,69.2621,69.3498,112605.0
2017-02-03 13:15:00,87.0,87.03,86.96,86.99,87927.0,69.3578,69.3817,69.3259,69.3498,87927.0
2017-02-03 13:20:00,87.0,87.09,86.98,87.07,132973.0,69.3578,69.4295,69.3418,69.4136,132973.0
2017-02-03 13:25:00,87.08,87.08,86.93,86.98,112196.0,69.4216,69.4216,69.302,69.3418,112196.0
2017-02-03 13:30:00,86.98,86.99,86.89,86.98,85726.0,69.3418,69.3498,69.2701,69.3418,85726.0
2017-02-03 13:35:00,86.97,86.99,86.93,86.95,90553.0,69.3339,69.3498,69.302,69.3179,90553.0
2017-02-03 13:40:00,86.96,86.98,86.9,86.98,84284.0,69.3259,69.3418,69.2781,69.3418,84284.0
2017-02-03 13:45:00,86.99,86.99,86.92,86.94,62011.0,69.3498,69.3498,69.294,69.31,62011.0
2017-02-03 13:50:00,86.94,87.03,86.94,87.01,83290.0,69.31,69.3817,69.31,69.3658,83290.0
2017-02-03 13:55:00,87.01,87.01,86.88,86.9,117261.0,69.3658,69.3658,69.2621,69.2781,117261.0
2017-02-03 14:00:00,86.91,86.95,86.9,86.93,69698.0,69.286,69.3179,69.2781,69.302,69698.0
2017-02-03 14:05:00,86.93,86.97,86.93,86.97,33784.0,69.302,69.3339,69.302,69.3339,33784.0
2017-02-03 14:10:00,86.97,87.0,86.85,86.87,100767.0,69.3339,69.3578,69.2382,69.2542,100767.0
2017-02-03 14:15:00,86.87,86.92,86.84,86.84,89293.0,69.2542,69.294,69.2302,69.2302,89293.0
2017-02-03 14:20:00,86.85,86.89,86.81,86.85,83874.0,69.2382,69.2701,69.2063,69.2382,83874.0
2017-02-03 14:25:00,86.85,86.9,86.81,86.88,95215.0,69.2382,69.2781,69.2063,69.2621,95215.0
2017-02-03 14:30:00,86.87,86.89,86.84,86.87,78947.0,69.2542,69.2701,69.2302,69.2542,78947.0
2017-02-03 14:35:00,86.87,86.92,86.86,86.91,67498.0,69.2542,69.294,69.2462,69.286,67498.0
2017-02-03 14:40:00,86.91,86.98,86.91,86.98,93911.0,69.286,69.3418,69.286,69.3418,93911.0
2017-02-03 14:45:00,86.97,87.02,86.96,87.01,108328.0,69.3339,69.3737,69.3259,69.3658,108328.0
2017-02-03 14:50:00,87.02,87.02,86.98,87.0,82228.0,69.3737,69.3737,69.3418,69.3578,82228.0
2017-02-03 14:55:00,87.0,87.04,86.96,87.03,171977.0,69.3578,69.3897,69.3259,69.3817,171977.0
2017-02-03 15:00:00,87.03,87.09,87.01,87.08,232365.0,69.3817,69.4295,69.3658,69.4216,232365.0
2017-02-03 15:05:00,87.07,87.16,87.06,87.1,194473.0,69.4136,69.4853,69.4056,69.4375,194473.0
2017-02-03 15:10:00,87.09,87.1,87.04,87.08,181404.0,69.4295,69.4375,69.3897,69.4216,181404.0
2017-02-03 15:15:00,87.08,87.14,87.08,87.12,98345.0,69.4216,69.4694,69.4216,69.4535,98345.0
2017-02-03 15:20:00,87.12,87.17,87.06,87.09,205070.0,69.4535,69.4933,69.4056,69.4295,205070.0
2017-02-03 15:25:00,87.09,87.16,87.07,87.16,180428.0,69.4295,69.4853,69.4136,69.4853,180428.0
2017-02-03 15:30:00,87.16,87.16,87.08,87.1,174665.0,69.4853,69.4853,69.4216,69.4375,174665.0
2017-02-03 15:35:00,87.1,87.17,87.08,87.16,204843.0,69.4375,69.4933,69.4216,69.4853,204843.0
2017-02-03 15:40:00,87.15,87.2,87.12,87.2,246749.0,69.4774,69.5172,69.4535,69.5172,246749.0
2017-02-03 15:45:00,87.2,87.31,87.19,87.26,526001.0,69.5172,69.6049,69.5093,69.5651,526001.0
2017-02-03 15:50:00,87.26,87.28,87.23,87.24,513283.0,69.5651,69.581,69.5412,69.5491,513283.0
2017-02-03 15:55:00,87.25,87.29,87.05,87.14,1068796.0,69.5571,69.589,69.3977,69.4694,1068796.0
2017-02-06 09:30:00,86.79,86.94,86.61,86.83,579242.0,69.1904,69.31,69.0469,69.2223,579242.0
2017-02-06 09:35:00,86.82,87.12,86.8,87.09,370345.0,69.2143,69.4535,69.1984,69.4295,370345.0
2017-02-06 09:40:00,87.08,87.15,86.9,87.03,337195.0,69.4216,69.4774,69.2781,69.3817,337195.0
2017-02-06 09:45:00,87.02,87.23,86.95,87.17,280305.0,69.3737,69.5412,69.3179,69.4933,280305.0
2017-02-06 09:50:00,87.16,87.37,87.15,87.31,242735.0,69.4853,69.6528,69.4774,69.6049,242735.0
2017-02-06 09:55:00,87.32,87.37,87.24,87.3,304934.0,69.6129,69.6528,69.5491,69.597,304934.0
2017-02-06 10:00:00,87.31,87.39,87.17,87.38,320829.0,69.6049,69.6687,69.4933,69.6607,320829.0
2017-02-06 10:05:00,87.37,87.37,87.14,87.25,158873.0,69.6528,69.6528,69.4694,69.5571,158873.0
2017-02-06 10:10:00,87.26,87.31,87.22,87.24,123321.0,69.5651,69.6049,69.5332,69.5491,123321.0
2017-02-06 10:15:00,87.24,87.45,87.22,87.4,205474.0,69.5491,69.7165,69.5332,69.6767,205474.0
2017-02-06 10:20:00,87.4,87.45,87.32,87.36,184894.0,69.6767,69.7165,69.6129,69.6448,184894.0
2017-02-06 10:25:00,87.37,87.39,87.23,87.27,126558.0,69.6528,69.6687,69.5412,69.573,126558.0
2017-02-06 10:30:00,87.26,87.26,87.1,87.16,246229.0,69.5651,69.5651,69.4375,69.4853,246229.0
2017-02-06 10:35:00,87.16,87.26,87.12,87.18,114962.0,69.4853,69.5651,69.4535,69.5013,114962.0
2017-02-06 10:40:00,87.18,87.18,87.07,87.13,77457.0,69.5013,69.5013,69.4136,69.4614,77457.0
2017-02-06 10:45:00,87.13,87.18,87.04,87.06,120596.0,69.4614,69.5013,69.3897,69.4056,120596.0
2017-02-06 10:50:00,87.06,87.14,87.04,87.12,125911.0,69.4056,69.4694,69.3897,69.4535,125911.0
2017-02-06 10:55:00,87.13,87.18,87.04,87.05,137670.0,69.4614,69.5013,69.3897,69.3977,137670.0
2017-02-06 11:00:00,87.05,87.07,86.94,86.99,162353.0,69.3977,69.4136,69.31,69.3498,162353.0
2017-02-06 11:05:00,87.0,87.11,86.99,87.09,83619.0,69.3578,69.4455,69.3498,69.4295,83619.0
2017-02-06 11:10:00,87.09,87.13,87.02,87.04,59578.0,69.4295,69.4614,69.3737,69.3897,59578.0
2017-02-06 11:15:00,87.04,87.08,87.01,87.03,89997.0,69.3897,69.4216,69.3658,69.3817,89997.0
2017-02-06 11:20:00,87.04,87.1,87.02,87.09,92291.0,69.3897,69.4375,69.3737,69.4295,92291.0
2017-02-06 11:25:00,87.09,87.16,87.07,87.09,125695.0,69.4295,69.4853,69.4136,69.4295,125695.0
2017-02-06 11:30:00,87.09,87.2,87.07,87.12,103223.0,69.4295,69.5172,69.4136,69.4535,103223.0
2017-02-06 11:35:00,87.13,87.2,87.11,87.17,77055.0,69.4614,69.5172,69.4455,69.4933,77055.0
2017-02-06 11:40:00,87.17,87.18,87.04,87.06,73740.0,69.4933,69.5013,69.3897,69.4056,73740.0
2017-02-06 11:45:00,87.05,87.11,87.03,87.03,44336.0,69.3977,69.4455,69.3817,69.3817,44336.0
2017-02-06 11:50:00,87.03,87.06,87.0,87.03,101138.0,69.3817,69.4056,69.3578,69.3817,101138.0
2017-02-06 11:55:00,87.03,87.1,87.0,87.02,87049.0,69.3817,69.4375,69.3578,69.3737,87049.0
2017-02-06 12:00:00,87.02,87.08,86.99,87.06,79469.0,69.3737,69.4216,69.3498,69.4056,79469.0
2017-02-06 12:05:00,87.07,87.07,87.0,87.07,50837.0,69.4136,69.4136,69.3578,69.4136,50837.0
2017-02-06 12:10:00,87.07,87.1,87.03,87.09,51302.0,69.4136,69.4375,69.3817,69.4295,51302.0
2017-02-06 12:15:00,87.09,87.09,87.04,87.06,64608.0,69.4295,69.4295,69.3897,69.4056,64608.0
2017-02-06 12:20:00,87.05,87.08,87.02,87.05,70259.0,69.3977,69.4216,69.3737,69.3977,70259.0
2017-02-06 12:25:00,87.05,87.06,87.02,87.03,50974.0,69.3977,69.4056,69.3737,69.3817,50974.0
2017-02-06 12:30:00,87.04,87.05,87.01,87.04,108523.0,69.3897,69.3977,69.3658,69.3897,108523.0
2017-02-06 12:35:00,87.04,87.05,87.02,87.04,57372.0,69.3897,69.3977,69.3737,69.3897,57372.0
2017-02-06 12:40:00,87.04,87.1,87.03,87.05,45950.0,69.3897,69.4375,69.3817,69.3977,45950.0
2017-02-06 12:45:00,87.05,87.05,87.0,87.0,143997.0,69.3977,69.3977,69.3578,69.3578,143997.0
2017-02-06 12:50:00,87.0,87.04,86.98,86.98,141126.0,69.3578,69.3897,69.3418,69.3418,141126.0
2017-02-06 12:55:00,86.99,86.99,86.89,86.94,171422.0,69.3498,69.3498,69.2701,69.31,171422.0
2017-02-06 13:00:00,86.93,86.93,86.8,86.81,206546.0,69.302,69.302,69.1984,69.2063,206546.0
2017-02-06 13:05:00,86.81,86.84,86.78,86.82,108428.0,69.2063,69.2302,69.1824,69.2143,108428.0
2017-02-06 13:10:00,86.81,86.82,86.72,86.73,81861.0,69.2063,69.2143,69.1346,69.1425,81861.0
2017-02-06 13:15:00,86.73,86.78,86.71,86.78,121698.0,69.1425,69.1824,69.1266,69.1824,121698.0
2017-02-06 13:20:00,86.78,86.87,86.78,86.86,53458.0,69.1824,69.2542,69.1824,69.2462,53458.0
2017-02-06 13:25:00,86.87,86.88,86.81,86.86,50886.0,69.2542,69.2621,69.2063,69.2462,50886.0
2017-02-06 13:30:00,86.86,86.89,86.8,86.88,53952.0,69.2462,69.2701,69.1984,69.2621,53952.0
2017-02-06 13:35:00,86.87,86.9,86.81,86.82,56429.0,69.2542,69.2781,69.2063,69.2143,56429.0
2017-02-06 13:40:00,86.82,86.85,86.8,86.83,36777.0,69.2143,69.2382,69.1984,69.2223,36777.0
2017-02-06 13:45:00,86.83,86.85,86.8,86.85,41581.0,69.2223,69.2382,69.1984,69.2382,41581.0
2017-02-06 13:50:00,86.84,86.95,86.83,86.92,76884.0,69.2302,69.3179,69.2223,69.294,76884.0
2017-02-06 13:55:00,86.9,86.95,86.9,86.92,48659.0,69.2781,69.3179,69.2781,69.294,48659.0
2017-02-06 14:00:00,86.92,86.93,86.87,86.88,60221.0,69.294,69.302,69.2542,69.2621,60221.0
2017-02-06 14:05:00,86.88,86.91,86.86,86.91,73248.0,69.2621,69.286,69.2462,69.286,73248.0
2017-02-06 14:10:00,86.9,86.98,86.87,86.89,108018.0,69.2781,69.3418,69.2542,69.2701,108018.0
2017-02-06 14:15:00,86.89,86.92,86.83,86.86,70911.0,69.2701,69.294,69.2223,69.2462,70911.0
2017-02-06 14:20:00,86.86,86.89,86.83,86.85,93587.0,69.2462,69.2701,69.2223,69.2382,93587.0
2017-02-06 14:25:00,86.85,86.88,86.83,86.85,96883.0,69.2382,69.2621,69.2223,69.2382,96883.0
2017-02-06 14:30:00,86.85,86.88,86.82,86.84,82014.0,69.2382,69.2621,69.2143,69.2302,82014.0
2017-02-06 14:35:00,86.84,86.88,86.78,86.8,89867.0,69.2302,69.2621,69.1824,69.1984,89867.0
2017-02-06 14:40:00,86.8,86.81,86.75,86.78,32208.0,69.1984,69.2063,69.1585,69.1824,32208.0
2017-02-06 14:45:00,86.78,86.83,86.74,86.74,60831.0,69.1824,69.2223,69.1505,69.1505,60831.0
2017-02-06 14:50:00,86.74,86.79,86.73,86.78,70127.0,69.1505,69.1904,69.1425,69.1824,70127.0
2017-02-06 14:55:00,86.79,86.83,86.75,86.79,59488.0,69.1904,69.2223,69.1585,69.1904,59488.0
2017-02-06 15:00:00,86.78,86.81,86.75,86.75,69312.0,69.1824,69.2063,69.1585,69.1585,69312.0
2017-02-06 15:05:00,86.76,86.77,86.73,86.76,95731.0,69.1665,69.1744,69.1425,69.1665,95731.0
2017-02-06 15:10:00,86.77,86.8,86.74,86.75,83993.0,69.1744,69.1984,69.1505,69.1585,83993.0
2017-02-06 15:15:00,86.75,86.82,86.74,86.8,68215.0,69.1585,69.2143,69.1505,69.1984,68215.0
2017-02-06 15:20:00,86.79,86.83,86.76,86.77,55637.0,69.1904,69.2223,69.1665,69.1744,55637.0
2017-02-06 15:25:00,86.77,86.79,86.74,86.78,62959.0,69.1744,69.1904,69.1505,69.1824,62959.0
2017-02-06 15:30:00,86.77,86.79,86.73,86.76,92043.0,69.1744,69.1904,69.1425,69.1665,92043.0
2017-02-06 15:35:00,86.76,86.79,86.73,86.79,76296.0,69.1665,69.1904,69.1425,69.1904,76296.0
2017-02-06 15:40:00,86.79,86.79,86.71,86.71,151621.0,69.1904,69.1904,69.1266,69.1266,151621.0
2017-02-06 15:45:00,86.71,86.77,86.71,86.72,130091.0,69.1266,69.1744,69.1266,69.1346,130091.0
2017-02-06 15:50:00,86.72,86.76,86.7,86.75,103964.0,69.1346,69.1665,69.1186,69.1585,103964.0
2017-02-06 15:55:00,86.75,86.8,86.73,86.78,247065.0,69.1585,69.1984,69.1425,69.1824,247065.0
2017-02-07 09:30:00,87.14,87.32,87.0,87.04,312768.0,69.4694,69.6129,69.3578,69.3897,312768.0
2017-02-07 09:35:00,87.0,87.12,86.83,87.1,182881.0,69.3578,69.4535,69.2223,69.4375,182881.0
2017-02-07 09:40:00,87.11,87.23,87.0,87.12,132848.0,69.4455,69.5412,69.3578,69.4535,132848.0
2017-02-07 09:45:00,87.11,87.4,87.09,87.37,262830.0,69.4455,69.6767,69.4295,69.6528,262830.0
2017-02-07 09:50:00,87.38,87.38,87.2,87.23,107504.0,69.6607,69.6607,69.5172,69.5412,107504.0
2017-02-07 09:55:00,87.23,87.26,87.13,87.16,118309.0,69.5412,69.5651,69.4614,69.4853,118309.0
2017-02-07 10:00:00,87.16,87.2,87.01,87.03,105122.0,69.4853,69.5172,69.3658,69.3817,105122.0
2017-02-07 10:05:00,87.03,87.21,87.01,87.2,214525.0,69.3817,69.5252,69.3658,69.5172,214525.0
2017-02-07 10:10:00,87.19,87.27,87.16,87.19,96201.0,69.5093,69.573,69.4853,69.5093,96201.0
2017-02-07 10:15:00,87.2,87.2,87.1,87.11,91611.0,69.5172,69.5172,69.4375,69.4455,91611.0
2017-02-07 10:20:00,87.11,87.12,86.96,86.98,118111.0,69.4455,69.4535,69.3259,69.3418,118111.0
2017-02-07 10:25:00,86.97,87.05,86.95,87.0,122037.0,69.3339,69.3977,69.3179,69.3578,122037.0
2017-02-07 10:30:00,87.0,87.02,86.82,86.83,137109.0,69.3578,69.3737,69.2143,69.2223,137109.0
2017-02-07 10:35:00,86.83,86.85,86.74,86.8,126767.0,69.2223,69.2382,69.1505,69.1984,126767.0
2017-02-07 10:40:00,86.8,86.91,86.8,86.9,80405.0,69.1984,69.286,69.1984,69.2781,80405.0
2017-02-07 10:45:00,86.9,86.95,86.86,86.92,74741.0,69.2781,69.3179,69.2462,69.294,74741.0
2017-02-07 10:50:00,86.92,87.01,86.9,87.01,62692.0,69.294,69.3658,69.2781,69.3658,62692.0
2017-02-07 10:55:00,87.01,87.02,86.9,87.0,168339.0,69.3658,69.3737,69.2781,69.3578,168339.0
2017-02-07 11:00:00,87.0,87.15,86.97,87.12,113491.0,69.3578,69.4774,69.3339,69.4535,113491.0
2017-02-07 11:05:00,87.12,87.13,87.01,87.03,74735.0,69.4535,69.4614,69.3658,69.3817,74735.0
2017-02-07 11:10:00,87.03,87.07,86.98,87.04,78115.0,69.3817,69.4136,69.3418,69.3897,78115.0
2017-02-07 11:15:00,87.04,87.05,86.97,86.97,42372.0,69.3897,69.3977,69.3339,69.3339,42372.0
2017-02-07 11:20:00,86.97,86.99,86.94,86.95,99442.0,69.3339,69.3498,69.31,69.3179,99442.0
2017-02-07 11:25:00,86.95,86.95,86.84,86.87,116183.0,69.3179,69.3179,69.2302,69.2542,116183.0
2017-02-07 11:30:00,86.87,86.94,86.84,86.93,71696.0,69.2542,69.31,69.2302,69.302,71696.0
2017-02-07 11:35:00,86.93,86.94,86.86,86.93,59251.0,69.302,69.31,69.2462,69.302,59251.0
2017-02-07 11:40:00,86.92,86.96,86.85,86.87,81546.0,69.294,69.3259,69.2382,69.2542,81546.0
2017-02-07 11:45:00,86.88,86.97,86.87,86.95,51926.0,69.2621,69.3339,69.2542,69.3179,51926.0
2017-02-07 11:50:00,86.95,86.99,86.94,86.97,47348.0,69.3179,69.3498,69.31,69.3339,47348.0
2017-02-07 11:55:00,86.98,86.99,86.88,86.9,62009.0,69.3418,69.3498,69.2621,69.2781,62009.0
2017-02-07 12:00:00,86.89,87.0,86.87,86.97,94691.0,69.2701,69.3578,69.2542,69.3339,94691.0
2017-02-07 12:05:00,86.98,87.0,86.92,86.94,43777.0,69.3418,69.3578,69.294,69.31,43777.0
2017-02-07 12:10:00,86.94,86.95,86.89,86.93,56572.0,69.31,69.3179,69.2701,69.302,56572.0
2017-02-07 12:15:00,86.93,86.94,86.78,86.81,128251.0,69.302,69.31,69.1824,69.2063,128251.0
2017-02-07 12:20:00,86.82,86.83,86.74,86.81,95731.0,69.2143,69.2223,69.1505,69.2063,95731.0
2017-02-07 12:25:00,86.81,86.83,86.73,86.75,149909.0,69.2063,69.2223,69.1425,69.1585,149909.0
2017-02-07 12:30:00,86.76,86.79,86.68,86.75,84864.0,69.1665,69.1904,69.1027,69.1585,84864.0
2017-02-07 12:35:00,86.76,86.79,86.71,86.79,49501.0,69.1665,69.1904,69.1266,69.1904,49501.0
2017-02-07 12:40:00,86.78,86.8,86.66,86.7,69844.0,69.1824,69.1984,69.0867,69.1186,69844.0
2017-02-07 12:45:00,86.7,86.72,86.65,86.67,96226.0,69.1186,69.1346,69.0788,69.0947,96226.0
2017-02-07 12:50:00,86.67,86.76,86.65,86.68,77542.0,69.0947,69.1665,69.0788,69.1027,77542.0
2017-02-07 12:55:00,86.68,86.7,86.64,86.68,128551.0,69.1027,69.1186,69.0708,69.1027,128551.0
2017-02-07 13:00:00,86.68,86.69,86.58,86.59,107724.0,69.1027,69.1107,69.023,69.0309,107724.0
2017-02-07 13:05:00,86.6,86.6,86.54,86.58,55861.0,69.0389,69.0389,68.9911,69.023,55861.0
2017-02-07 13:10:00,86.59,86.63,86.52,86.61,123232.0,69.0309,69.0628,68.9751,69.0469,123232.0
2017-02-07 13:15:00,86.61,86.62,86.48,86.49,138228.0,69.0469,69.0549,68.9432,68.9512,138228.0
2017-02-07 13:20:00,86.49,86.54,86.49,86.51,67954.0,68.9512,68.9911,68.9512,68.9672,67954.0
2017-02-07 13:25:00,86.51,86.58,86.5,86.54,73308.0,68.9672,69.023,68.9592,68.9911,73308.0
2017-02-07 13:30:00,86.54,86.6,86.5,86.56,268063.0,68.9911,69.0389,68.9592,69.007,268063.0
2017-02-07 13:35:00,86.57,86.6,86.56,86.59,42233.0,69.015,69.0389,69.007,69.0309,42233.0
2017-02-07 13:40:00,86.59,86.64,86.57,86.62,58060.0,69.0309,69.0708,69.015,69.0549,58060.0
2017-02-07 13:45:00,86.63,86.68,86.63,86.67,54680.0,69.0628,69.1027,69.0628,69.0947,54680.0
2017-02-07 13:50:00,86.67,86.73,86.62,86.62,54828.0,69.0947,69.1425,69.0549,69.0549,54828.0
2017-02-07 13:55:00,86.62,86.68,86.61,86.65,35133.0,69.0549,69.1027,69.0469,69.0788,35133.0
2017-02-07 14:00:00,86.66,86.7,86.63,86.65,48348.0,69.0867,69.1186,69.0628,69.0788,48348.0
2017-02-07 14:05:00,86.64,86.65,86.56,86.58,93414.0,69.0708,69.0788,69.007,69.023,93414.0
2017-02-07 14:10:00,86.59,86.65,86.58,86.64,56242.0,69.0309,69.0788,69.023,69.0708,56242.0
2017-02-07 14:15:00,86.64,86.68,86.62,86.63,71853.0,69.0708,69.1027,69.0549,69.0628,71853.0
2017-02-07 14:20:00,86.62,86.67,86.61,86.63,55238.0,69.0549,69.0947,69.0469,69.0628,55238.0
2017-02-07 14:25:00,86.64,86.65,86.62,86.63,45416.0,69.0708,69.0788,69.0549,69.0628,45416.0
2017-02-07 14:30:00,86.63,86.68,86.61,86.63,47434.0,69.0628,69.1027,69.0469,69.0628,47434.0
2017-02-07 14:35:00,86.62,86.64,86.58,86.59,46951.0,69.0549,69.0708,69.023,69.0309,46951.0
2017-02-07 14:40:00,86.59,86.61,86.56,86.61,74809.0,69.0309,69.0469,69.007,69.0469,74809.0
2017-02-07 14:45:00,86.61,86.65,86.56,86.65,75604.0,69.0469,69.0788,69.007,69.0788,75604.0
2017-02-07 14:50:00,86.65,86.69,86.64,86.69,72840.0,69.0788,69.1107,69.0708,69.1107,72840.0
2017-02-07 14:55:00,86.69,86.72,86.68,86.72,57223.0,69.1107,69.1346,69.1027,69.1346,57223.0
2017-02-07 15:00:00,86.72,86.82,86.71,86.76,84579.0,69.1346,69.2143,69.1266,69.1665,84579.0
2017-02-07 15:05:00,86.77,86.78,86.73,86.74,44273.0,69.1744,69.1824,69.1425,69.1505,44273.0
2017-02-07 15:10:00,86.75,86.77,86.72,86.76,45287.0,69.1585,69.1744,69.1346,69.1665,45287.0
2017-02-07 15:15:00,86.76,86.77,86.72,86.72,46428.0,69.1665,69.1744,69.1346,69.1346,46428.0
2017-02-07 15:20:00,86.73,86.75,86.63,86.66,81351.0,69.1425,69.1585,69.0628,69.0867,81351.0
2017-02-07 15:25:00,86.67,86.7,86.66,86.67,68851.0,69.0947,69.1186,69.0867,69.0947,68851.0
2017-02-07 15:30:00,86.67,86.67,86.61,86.66,124421.0,69.0947,69.0947,69.0469,69.0867,124421.0
2017-02-07 15:35:00,86.67,86.68,86.61,86.66,107676.0,69.0947,69.1027,69.0469,69.0867,107676.0
2017-02-07 15:40:00,86.66,86.74,86.66,86.71,104162.0,69.0867,69.1505,69.0867,69.1266,104162.0
2017-02-07 15:45:00,86.72,86.74,86.67,86.69,150871.0,69.1346,69.1505,69.0947,69.1107,150871.0
2017-02-07 15:50:00,86.7,86.73,86.63,86.66,141997.0,69.1186,69.1425,69.0628,69.0867,141997.0
2017-02-07 15:55:00,86.65,86.76,86.64,86.69,408408.0,69.0788,69.1665,69.0708,69.1107,408408.0
2017-02-08 09:30:00,86.18,86.31,86.06,86.2,371507.0,68.7041,68.8077,68.6084,68.72,371507.0
2017-02-08 09:35:00,86.18,86.18,85.71,85.8,409483.0,68.7041,68.7041,68.3294,68.4011,409483.0
2017-02-08 09:40:00,85.79,86.01,85.7,85.91,256188.0,68.3932,68.5685,68.3214,68.4888,256188.0
2017-02-08 09:45:00,85.92,85.92,85.61,85.74,258236.0,68.4968,68.4968,68.2497,68.3533,258236.0
2017-02-08 09:50:00,85.73,85.85,85.66,85.72,171536.0,68.3453,68.441,68.2895,68.3374,171536.0
2017-02-08 09:55:00,85.71,85.82,85.65,85.71,229771.0,68.3294,68.4171,68.2816,68.3294,229771.0
2017-02-08 10:00:00,85.72,85.93,85.7,85.87,110538.0,68.3374,68.5048,68.3214,68.4569,110538.0
2017-02-08 10:05:00,85.86,85.9,85.66,85.67,122656.0,68.449,68.4809,68.2895,68.2975,122656.0
2017-02-08 10:10:00,85.67,85.85,85.64,85.84,146606.0,68.2975,68.441,68.2736,68.433,146606.0
2017-02-08 10:15:00,85.84,85.91,85.76,85.83,178302.0,68.433,68.4888,68.3692,68.4251,178302.0
2017-02-08 10:20:00,85.82,85.83,85.76,85.78,267368.0,68.4171,68.4251,68.3692,68.3852,267368.0
2017-02-08 10:25:00,85.78,85.81,85.72,85.81,132884.0,68.3852,68.4091,68.3374,68.4091,132884.0
2017-02-08 10:30:00,85.8,85.81,85.68,85.72,274977.0,68.4011,68.4091,68.3055,68.3374,274977.0
2017-02-08 10:35:00,85.71,85.76,85.6,85.62,266182.0,68.3294,68.3692,68.2417,68.2576,266182.0
2017-02-08 10:40:00,85.63,85.7,85.58,85.65,293134.0,68.2656,68.3214,68.2257,68.2816,293134.0
2017-02-08 10:45:00,85.66,85.69,85.6,85.67,143645.0,68.2895,68.3134,68.2417,68.2975,143645.0
2017-02-08 10:50:00,85.67,85.73,85.59,85.68,138374.0,68.2975,68.3453,68.2337,68.3055,138374.0
2017-02-08 10:55:00,85.69,85.71,85.64,85.69,197755.0,68.3134,68.3294,68.2736,68.3134,197755.0
2017-02-08 11:00:00,85.69,85.77,85.68,85.76,230831.0,68.3134,68.3772,68.3055,68.3692,230831.0
2017-02-08 11:05:00,85.76,85.8,85.74,85.76,196801.0,68.3692,68.4011,68.3533,68.3692,196801.0
2017-02-08 11:10:00,85.75,85.85,85.75,85.81,156719.0,68.3613,68.441,68.3613,68.4091,156719.0
2017-02-08 11:15:00,85.8,85.84,85.75,85.84,115619.0,68.4011,68.433,68.3613,68.433,115619.0
2017-02-08 11:20:00,85.84,85.9,85.83,85.83,191722.0,68.433,68.4809,68.4251,68.4251,191722.0
2017-02-08 11:25:00,85.83,85.85,85.73,85.77,89149.0,68.4251,68.441,68.3453,68.3772,89149.0
2017-02-08 11:30:00,85.77,85.81,85.75,85.78,149176.0,68.3772,68.4091,68.3613,68.3852,149176.0
2017-02-08 11:35:00,85.78,85.8,85.6,85.61,113872.0,68.3852,68.4011,68.2417,68.2497,113872.0
2017-02-08 11:40:00,85.62,85.7,85.61,85.63,84258.0,68.2576,68.3214,68.2497,68.2656,84258.0
2017-02-08 11:45:00,85.63,85.65,85.54,85.55,142166.0,68.2656,68.2816,68.1939,68.2018,142166.0
2017-02-08 11:50:00,85.55,85.57,85.49,85.5,188200.0,68.2018,68.2178,68.154,68.162,188200.0
2017-02-08 11:55:00,85.5,85.52,85.44,85.45,219267.0,68.162,68.1779,68.1141,68.1221,219267.0
2017-02-08 12:00:00,85.45,85.56,85.45,85.55,236275.0,68.1221,68.2098,68.1221,68.2018,236275.0
2017-02-08 12:05:00,85.54,85.59,85.53,85.55,165139.0,68.1939,68.2337,68.1859,68.2018,165139.0
2017-02-08 12:10:00,85.54,85.55,85.45,85.45,139716.0,68.1939,68.2018,68.1221,68.1221,139716.0
2017-02-08 12:15:00,85.45,85.48,85.44,85.48,72253.0,68.1221,68.146,68.1141,68.146,72253.0
2017-02-08 12:20:00,85.48,85.52,85.47,85.51,94930.0,68.146,68.1779,68.1381,68.1699,94930.0
2017-02-08 12:25:00,85.52,85.52,85.44,85.49,171660.0,68.1779,68.1779,68.1141,68.154,171660.0
2017-02-08 12:30:00,85.5,85.51,85.47,85.51,52433.0,68.162,68.1699,68.1381,68.1699,52433.0
2017-02-08 12:35:00,85.5,85.51,85.39,85.42,185301.0,68.162,68.1699,68.0743,68.0982,185301.0
2017-02-08 12:40:00,85.41,85.49,85.41,85.48,63342.0,68.0902,68.154,68.0902,68.146,63342.0
2017-02-08 12:45:00,85.48,85.48,85.37,85.42,67719.0,68.146,68.146,68.0583,68.0982,67719.0
2017-02-08 12:50:00,85.42,85.45,85.42,85.44,173916.0,68.0982,68.1221,68.0982,68.1141,173916.0
2017-02-08 12:55:00,85.45,85.46,85.39,85.4,58600.0,68.1221,68.1301,68.0743,68.0822,58600.0
2017-02-08 13:00:00,85.39,85.7,85.39,85.56,225800.0,68.0743,68.3214,68.0743,68.2098,225800.0
2017-02-08 13:05:00,85.56,85.57,85.5,85.54,73222.0,68.2098,68.2178,68.162,68.1939,73222.0
2017-02-08 13:10:00,85.55,85.55,85.5,85.51,55703.0,68.2018,68.2018,68.162,68.1699,55703.0
2017-02-08 13:15:00,85.52,85.61,85.52,85.6,77794.0,68.1779,68.2497,68.1779,68.2417,77794.0
2017-02-08 13:20:00,85.61,85.68,85.59,85.65,97774.0,68.2497,68.3055,68.2337,68.2816,97774.0
2017-02-08 13:25:00,85.64,85.73,85.63,85.7,153039.0,68.2736,68.3453,68.2656,68.3214,153039.0
2017-02-08 13:30:00,85.7,85.85,85.69,85.84,134131.0,68.3214,68.441,68.3134,68.433,134131.0
2017-02-08 13:35:00,85.85,85.85,85.74,85.82,84880.0,68.441,68.441,68.3533,68.4171,84880.0
2017-02-08 13:40:00,85.81,85.82,85.73,85.82,77531.0,68.4091,68.4171,68.3453,68.4171,77531.0
2017-02-08 13:45:00,85.82,85.83,85.78,85.81,147050.0,68.4171,68.4251,68.3852,68.4091,147050.0
2017-02-08 13:50:00,85.8,85.85,85.79,85.81,60915.0,68.4011,68.441,68.3932,68.4091,60915.0
2017-02-08 13:55:00,85.8,85.85,85.77,85.81,72553.0,68.4011,68.441,68.3772,68.4091,72553.0
2017-02-08 14:00:00,85.81,85.84,85.77,85.77,57575.0,68.4091,68.433,68.3772,68.3772,57575.0
2017-02-08 14:05:00,85.77,85.78,85.69,85.72,100877.0,68.3772,68.3852,68.3134,68.3374,100877.0
2017-02-08 14:10:00,85.72,85.75,85.68,85.7,69690.0,68.3374,68.3613,68.3055,68.3214,69690.0
2017-02-08 14:15:00,85.7,85.79,85.69,85.78,62106.0,68.3214,68.3932,68.3134,68.3852,62106.0
2017-02-08 14:20:00,85.78,85.79,85.72,85.76,72414.0,68.3852,68.3932,68.3374,68.3692,72414.0
2017-02-08 14:25:00,85.76,85.77,85.69,85.72,74755.0,68.3692,68.3772,68.3134,68.3374,74755.0
2017-02-08 14:30:00,85.72,85.78,85.71,85.78,38157.0,68.3374,68.3852,68.3294,68.3852,38157.0
2017-02-08 14:35:00,85.77,85.79,85.73,85.76,50993.0,68.3772,68.3932,68.3453,68.3692,50993.0
2017-02-08 14:40:00,85.77,85.81,85.75,85.76,52141.0,68.3772,68.4091,68.3613,68.3692,52141.0
2017-02-08 14:45:00,85.75,85.82,85.75,85.81,112828.0,68.3613,68.4171,68.3613,68.4091,112828.0
2017-02-08 14:50:00,85.81,85.85,85.8,85.85,106648.0,68.4091,68.441,68.4011,68.441,106648.0
2017-02-08 14:55:00,85.85,85.9,85.83,85.84,135482.0,68.441,68.4809,68.4251,68.433,135482.0
2017-02-08 15:00:00,85.85,85.86,85.77,85.85,97589.0,68.441,68.449,68.3772,68.441,97589.0
2017-02-08 15:05:00,85.85,85.86,85.83,85.85,61482.0,68.441,68.449,68.4251,68.441,61482.0
2017-02-08 15:10:00,85.86,85.89,85.83,85.89,48770.0,68.449,68.4729,68.4251,68.4729,48770.0
2017-02-08 15:15:00,85.89,85.91,85.85,85.89,148755.0,68.4729,68.4888,68.441,68.4729,148755.0
2017-02-08 15:20:00,85.9,85.96,85.87,85.88,173075.0,68.4809,68.5287,68.4569,68.4649,173075.0
2017-02-08 15:25:00,85.89,85.96,85.86,85.94,126978.0,68.4729,68.5287,68.449,68.5127,126978.0
2017-02-08 15:30:00,85.94,85.97,85.87,85.89,173165.0,68.5127,68.5367,68.4569,68.4729,173165.0
2017-02-08 15:35:00,85.9,85.95,85.86,85.92,167790.0,68.4809,68.5207,68.449,68.4968,167790.0
2017-02-08 15:40:00,85.92,85.94,85.88,85.89,151225.0,68.4968,68.5127,68.4649,68.4729,151225.0
2017-02-08 15:45:00,85.89,85.93,85.88,85.9,203895.0,68.4729,68.5048,68.4649,68.4809,203895.0
2017-02-08 15:50:00,85.9,85.92,85.85,85.89,213453.0,68.4809,68.4968,68.441,68.4729,213453.0
2017-02-08 15:55:00,85.89,85.97,85.86,85.95,623100.0,68.4729,68.5367,68.449,68.5207,623100.0
2017-02-09 09:30:00,86.42,86.6,86.25,86.48,416578.0,68.8954,69.0389,68.7599,68.9432,416578.0
2017-02-09 09:35:00,86.48,86.48,86.33,86.39,155538.0,68.9432,68.9432,68.8237,68.8715,155538.0
2017-02-09 09:40:00,86.39,86.47,86.35,86.39,200775.0,68.8715,68.9353,68.8396,68.8715,200775.0
2017-02-09 09:45:00,86.39,86.4,86.13,86.17,250698.0,68.8715,68.8795,68.6642,68.6961,250698.0
2017-02-09 09:50:00,86.18,86.3,86.16,86.25,121814.0,68.7041,68.7997,68.6881,68.7599,121814.0
2017-02-09 09:55:00,86.25,86.28,86.13,86.22,109859.0,68.7599,68.7838,68.6642,68.736,109859.0
2017-02-09 10:00:00,86.22,86.33,86.2,86.24,137835.0,68.736,68.8237,68.72,68.7519,137835.0
2017-02-09 10:05:00,86.24,86.3,86.22,86.3,102208.0,68.7519,68.7997,68.736,68.7997,102208.0
2017-02-09 10:10:00,86.3,86.33,86.24,86.32,86489.0,68.7997,68.8237,68.7519,68.8157,86489.0
2017-02-09 10:15:00,86.33,86.42,86.32,86.34,187214.0,68.8237,68.8954,68.8157,68.8316,187214.0
2017-02-09 10:20:00,86.35,86.58,86.34,86.57,216812.0,68.8396,69.023,68.8316,69.015,216812.0
2017-02-09 10:25:00,86.58,86.66,86.56,86.64,167333.0,69.023,69.0867,69.007,69.0708,167333.0
2017-02-09 10:30:00,86.63,86.82,86.62,86.73,195004.0,69.0628,69.2143,69.0549,69.1425,195004.0
2017-02-09 10:35:00,86.72,86.75,86.66,86.67,206294.0,69.1346,69.1585,69.0867,69.0947,206294.0
2017-02-09 10:40:00,86.67,86.8,86.63,86.8,211659.0,69.0947,69.1984,69.0628,69.1984,211659.0
2017-02-09 10:45:00,86.79,86.94,86.77,86.94,167401.0,69.1904,69.31,69.1744,69.31,167401.0
2017-02-09 10:50:00,86.94,86.96,86.81,86.9,247247.0,69.31,69.3259,69.2063,69.2781,247247.0
2017-02-09 10:55:00,86.89,86.9,86.8,86.88,346657.0,69.2701,69.2781,69.1984,69.2621,346657.0
2017-02-09 11:00:00,86.88,86.97,86.86,86.93,132087.0,69.2621,69.3339,69.2462,69.302,132087.0
2017-02-09 11:05:00,86.93,86.94,86.88,86.89,100989.0,69.302,69.31,69.2621,69.2701,100989.0
2017-02-09 11:10:00,86.88,86.97,86.85,86.97,166102.0,69.2621,69.3339,69.2382,69.3339,166102.0
2017-02-09 11:15:00,86.97,87.05,86.9,86.94,152111.0,69.3339,69.3977,69.2781,69.31,152111.0
2017-02-09 11:20:00,86.94,87.06,86.9,87.01,108765.0,69.31,69.4056,69.2781,69.3658,108765.0
2017-02-09 11:25:00,87.01,87.19,87.01,87.16,120733.0,69.3658,69.5093,69.3658,69.4853,120733.0
2017-02-09 11:30:00,87.17,87.18,87.04,87.09,128942.0,69.4933,69.5013,69.3897,69.4295,128942.0
2017-02-09 11:35:00,87.09,87.09,86.99,87.01,179787.0,69.4295,69.4295,69.3498,69.3658,179787.0
2017-02-09 11:40:00,87.01,87.13,86.99,87.12,106746.0,69.3658,69.4614,69.3498,69.4535,106746.0
2017-02-09 11:45:00,87.12,87.16,87.06,87.1,111777.0,69.4535,69.4853,69.4056,69.4375,111777.0
2017-02-09 11:50:00,87.1,87.2,87.1,87.14,76920.0,69.4375,69.5172,69.4375,69.4694,76920.0
2017-02-09 11:55:00,87.15,87.22,87.12,87.15,84806.0,69.4774,69.5332,69.4535,69.4774,84806.0
2017-02-09 12:00:00,87.15,87.16,87.08,87.09,98972.0,69.4774,69.4853,69.4216,69.4295,98972.0
2017-02-09 12:05:00,87.08,87.2,87.06,87.19,96239.0,69.4216,69.5172,69.4056,69.5093,96239.0
2017-02-09 12:10:00,87.19,87.24,87.17,87.2,69093.0,69.5093,69.5491,69.4933,69.5172,69093.0
2017-02-09 12:15:00,87.2,87.21,87.11,87.12,150728.0,69.5172,69.5252,69.4455,69.4535,150728.0
2017-02-09 12:20:00,87.12,87.14,87.01,87.03,101795.0,69.4535,69.4694,69.3658,69.3817,101795.0
2017-02-09 12:25:00,87.03,87.06,86.91,86.98,110658.0,69.3817,69.4056,69.286,69.3418,110658.0
2017-02-09 12:30:00,86.97,87.02,86.96,86.97,58394.0,69.3339,69.3737,69.3259,69.3339,58394.0
2017-02-09 12:35:00,86.97,87.07,86.96,87.06,43119.0,69.3339,69.4136,69.3259,69.4056,43119.0
2017-02-09 12:40:00,87.05,87.06,87.0,87.05,102414.0,69.3977,69.4056,69.3578,69.3977,102414.0
2017-02-09 12:45:00,87.06,87.07,87.0,87.04,36358.0,69.4056,69.4136,69.3578,69.3897,36358.0
2017-02-09 12:50:00,87.04,87.06,86.96,87.04,48126.0,69.3897,69.4056,69.3259,69.3897,48126.0
2017-02-09 12:55:00,87.05,87.09,87.03,87.05,76805.0,69.3977,69.4295,69.3817,69.3977,76805.0
2017-02-09 13:00:00,87.05,87.08,87.03,87.06,91664.0,69.3977,69.4216,69.3817,69.4056,91664.0
2017-02-09 13:05:00,87.07,87.15,87.06,87.08,89271.0,69.4136,69.4774,69.4056,69.4216,89271.0
2017-02-09 13:10:00,87.09,87.14,87.06,87.08,69708.0,69.4295,69.4694,69.4056,69.4216,69708.0
2017-02-09 13:15:00,87.08,87.11,87.03,87.04,36364.0,69.4216,69.4455,69.3817,69.3897,36364.0
2017-02-09 13:20:00,87.04,87.04,86.98,87.02,82963.0,69.3897,69.3897,69.3418,69.3737,82963.0
2017-02-09 13:25:00,87.02,87.06,87.01,87.02,64864.0,69.3737,69.4056,69.3658,69.3737,64864.0
2017-02-09 13:30:00,87.02,87.05,86.98,87.05,166001.0,69.3737,69.3977,69.3418,69.3977,166001.0
2017-02-09 13:35:00,87.05,87.06,86.99,87.01,48596.0,69.3977,69.4056,69.3498,69.3658,48596.0
2017-02-09 13:40:00,87.01,87.07,87.0,87.05,44036.0,69.3658,69.4136,69.3578,69.3977,44036.0
2017-02-09 13:45:00,87.05,87.08,87.02,87.07,76820.0,69.3977,69.4216,69.3737,69.4136,76820.0
2017-02-09 13:50:00,87.07,87.13,87.06,87.1,93912.0,69.4136,69.4614,69.4056,69.4375,93912.0
2017-02-09 13:55:00,87.09,87.22,87.08,87.21,168157.0,69.4295,69.5332,69.4216,69.5252,168157.0
2017-02-09 14:00:00,87.2,87.22,87.15,87.17,159395.0,69.5172,69.5332,69.4774,69.4933,159395.0
2017-02-09 14:05:00,87.17,87.18,87.1,87.11,82441.0,69.4933,69.5013,69.4375,69.4455,82441.0
2017-02-09 14:10:00,87.11,87.18,87.09,87.11,56642.0,69.4455,69.5013,69.4295,69.4455,56642.0
2017-02-09 14:15:00,87.12,87.14,87.09,87.12,64011.0,69.4535,69.4694,69.4295,69.4535,64011.0
2017-02-09 14:20:00,87.13,87.14,87.09,87.12,95775.0,69.4614,69.4694,69.4295,69.4535,95775.0
2017-02-09 14:25:00,87.12,87.12,87.09,87.11,71140.0,69.4535,69.4535,69.4295,69.4455,71140.0
2017-02-09 14:30:00,87.12,87.16,87.11,87.16,59689.0,69.4535,69.4853,69.4455,69.4853,59689.0
2017-02-09 14:35:00,87.15,87.24,87.15,87.22,133182.0,69.4774,69.5491,69.4774,69.5332,133182.0
2017-02-09 14:40:00,87.22,87.27,87.2,87.23,108017.0,69.5332,69.573,69.5172,69.5412,108017.0
2017-02-09 14:45:00,87.23,87.28,87.23,87.23,78673.0,69.5412,69.581,69.5412,69.5412,78673.0
2017-02-09 14:50:00,87.23,87.24,87.2,87.21,44675.0,69.5412,69.5491,69.5172,69.5252,44675.0
2017-02-09 14:55:00,87.22,87.3,87.21,87.29,126348.0,69.5332,69.597,69.5252,69.589,126348.0
2017-02-09 15:00:00,87.3,87.33,87.27,87.29,81082.0,69.597,69.6209,69.573,69.589,81082.0
2017-02-09 15:05:00,87.29,87.3,87.25,87.26,97712.0,69.589,69.597,69.5571,69.5651,97712.0
2017-02-09 15:10:00,87.26,87.27,87.23,87.24,124122.0,69.5651,69.573,69.5412,69.5491,124122.0
2017-02-09 15:15:00,87.24,87.26,87.19,87.23,100098.0,69.5491,69.5651,69.5093,69.5412,100098.0
2017-02-09 15:20:00,87.23,87.28,87.19,87.21,126762.0,69.5412,69.581,69.5093,69.5252,126762.0
2017-02-09 15:25:00,87.21,87.22,87.17,87.17,110222.0,69.5252,69.5332,69.4933,69.4933,110222.0
2017-02-09 15:30:00,87.17,87.21,87.15,87.2,123160.0,69.4933,69.5252,69.4774,69.5172,123160.0
2017-02-09 15:35:00,87.2,87.24,87.18,87.2,121342.0,69.5172,69.5491,69.5013,69.5172,121342.0
2017-02-09 15:40:00,87.2,87.23,87.17,87.23,169194.0,69.5172,69.5412,69.4933,69.5412,169194.0
2017-02-09 15:45:00,87.23,87.24,87.14,87.16,191236.0,69.5412,69.5491,69.4694,69.4853,191236.0
2017-02-09 15:50:00,87.15,87.26,87.14,87.22,233218.0,69.4774,69.5651,69.4694,69.5332,233218.0
2017-02-09 15:55:00,87.22,87.25,87.16,87.17,525970.0,69.5332,69.5571,69.4853,69.4933,525970.0
2017-02-10 09:30:00,87.48,87.48,87.15,87.42,474037.0,69.7405,69.7405,69.4774,69.6926,474037.0
2017-02-10 09:35:00,87.4,87.42,87.15,87.2,275283.0,69.6767,69.6926,69.4774,69.5172,275283.0
2017-02-10 09:40:00,87.2,87.25,87.0,87.12,269614.0,69.5172,69.5571,69.3578,69.4535,269614.0
2017-02-10 09:45:00,87.11,87.15,86.98,87.05,212490.0,69.4455,69.4774,69.3418,69.3977,212490.0
2017-02-10 09:50:00,87.06,87.09,86.91,86.92,111163.0,69.4056,69.4295,69.286,69.294,111163.0
2017-02-10 09:55:00,86.93,87.07,86.89,87.01,134916.0,69.302,69.4136,69.2701,69.3658,134916.0
2017-02-10 10:00:00,87.01,87.06,86.97,87.0,71790.0,69.3658,69.4056,69.3339,69.3578,71790.0
2017-02-10 10:05:00,87.0,87.04,86.92,86.98,98724.0,69.3578,69.3897,69.294,69.3418,98724.0
2017-02-10 10:10:00,86.96,87.06,86.89,87.06,123521.0,69.3259,69.4056,69.2701,69.4056,123521.0
2017-02-10 10:15:00,87.07,87.09,86.98,86.99,91460.0,69.4136,69.4295,69.3418,69.3498,91460.0
2017-02-10 10:20:00,86.99,87.04,86.92,86.99,144453.0,69.3498,69.3897,69.294,69.3498,144453.0
2017-02-10 10:25:00,86.98,87.1,86.98,87.06,86465.0,69.3418,69.4375,69.3418,69.4056,86465.0
2017-02-10 10:30:00,87.06,87.24,87.01,87.23,148761.0,69.4056,69.5491,69.3658,69.5412,148761.0
2017-02-10 10:35:00,87.24,87.26,87.15,87.24,135793.0,69.5491,69.5651,69.4774,69.5491,135793.0
2017-02-10 10:40:00,87.25,87.4,87.2,87.31,169734.0,69.5571,69.6767,69.5172,69.6049,169734.0
2017-02-10 10:45:00,87.31,87.37,87.26,87.33,102552.0,69.6049,69.6528,69.5651,69.6209,102552.0
2017-02-10 10:50:00,87.33,87.34,87.23,87.24,91772.0,69.6209,69.6288,69.5412,69.5491,91772.0
2017-02-10 10:55:00,87.24,87.29,87.2,87.25,160480.0,69.5491,69.589,69.5172,69.5571,160480.0
2017-02-10 11:00:00,87.25,87.26,87.1,87.16,92585.0,69.5571,69.5651,69.4375,69.4853,92585.0
2017-02-10 11:05:00,87.16,87.17,87.05,87.06,71402.0,69.4853,69.4933,69.3977,69.4056,71402.0
2017-02-10 11:10:00,87.05,87.13,87.04,87.09,72830.0,69.3977,69.4614,69.3897,69.4295,72830.0
2017-02-10 11:15:00,87.1,87.12,87.04,87.11,53173.0,69.4375,69.4535,69.3897,69.4455,53173.0
2017-02-10 11:20:00,87.1,87.13,87.06,87.11,57691.0,69.4375,69.4614,69.4056,69.4455,57691.0
2017-02-10 11:25:00,87.1,87.1,86.98,86.99,156430.0,69.4375,69.4375,69.3418,69.3498,156430.0
2017-02-10 11:30:00,87.0,87.04,86.94,86.97,87016.0,69.3578,69.3897,69.31,69.3339,87016.0
2017-02-10 11:35:00,86.96,87.05,86.92,86.93,66856.0,69.3259,69.3977,69.294,69.302,66856.0
2017-02-10 11:40:00,86.93,87.01,86.92,86.97,45131.0,69.302,69.3658,69.294,69.3339,45131.0
2017-02-10 11:45:00,86.97,87.02,86.93,87.0,46695.0,69.3339,69.3737,69.302,69.3578,46695.0
2017-02-10 11:50:00,87.0,87.03,86.92,86.94,89054.0,69.3578,69.3817,69.294,69.31,89054.0
2017-02-10 11:55:00,86.93,86.99,86.9,86.94,78497.0,69.302,69.3498,69.2781,69.31,78497.0
2017-02-10 12:00:00,86.95,86.95,86.89,86.92,70454.0,69.3179,69.3179,69.2701,69.294,70454.0
2017-02-10 12:05:00,86.93,87.04,86.92,87.03,66163.0,69.302,69.3897,69.294,69.3817,66163.0
2017-02-10 12:10:00,87.04,87.06,87.01,87.03,62196.0,69.3897,69.4056,69.3658,69.3817,62196.0
2017-02-10 12:15:00,87.03,87.06,87.01,87.04,36638.0,69.3817,69.4056,69.3658,69.3897,36638.0
2017-02-10 12:20:00,87.05,87.09,87.03,87.06,54208.0,69.3977,69.4295,69.3817,69.4056,54208.0
2017-02-10 12:25:00,87.05,87.1,86.99,87.01,95188.0,69.3977,69.4375,69.3498,69.3658,95188.0
2017-02-10 12:30:00,87.02,87.05,86.99,87.02,64923.0,69.3737,69.3977,69.3498,69.3737,64923.0
2017-02-10 12:35:00,87.01,87.02,86.97,86.98,36877.0,69.3658,69.3737,69.3339,69.3418,36877.0
2017-02-10 12:40:00,86.97,87.04,86.96,87.0,35366.0,69.3339,69.3897,69.3259,69.3578,35366.0
2017-02-10 12:45:00,87.0,87.02,86.99,87.02,40094.0,69.3578,69.3737,69.3498,69.3737,40094.0
2017-02-10 12:50:00,87.01,87.02,86.92,86.93,64463.0,69.3658,69.3737,69.294,69.302,64463.0
2017-02-10 12:55:00,86.93,86.98,86.9,86.98,81589.0,69.302,69.3418,69.2781,69.3418,81589.0
2017-02-10 13:00:00,86.98,87.01,86.92,86.94,53075.0,69.3418,69.3658,69.294,69.31,53075.0
2017-02-10 13:05:00,86.93,87.04,86.93,87.02,80281.0,69.302,69.3897,69.302,69.3737,80281.0
2017-02-10 13:10:00,87.02,87.03,86.95,86.98,96519.0,69.3737,69.3817,69.3179,69.3418,96519.0
2017-02-10 13:15:00,86.98,87.04,86.94,86.96,77386.0,69.3418,69.3897,69.31,69.3259,77386.0
2017-02-10 13:20:00,86.96,87.01,86.91,86.99,56646.0,69.3259,69.3658,69.286,69.3498,56646.0
2017-02-10 13:25:00,86.99,87.01,86.95,86.99,47367.0,69.3498,69.3658,69.3179,69.3498,47367.0
2017-02-10 13:30:00,86.98,87.04,86.97,87.03,121713.0,69.3418,69.3897,69.3339,69.3817,121713.0
2017-02-10 13:35:00,87.02,87.09,86.98,87.07,131272.0,69.3737,69.4295,69.3418,69.4136,131272.0
2017-02-10 13:40:00,87.08,87.26,87.07,87.26,202038.0,69.4216,69.5651,69.4136,69.5651,202038.0
2017-02-10 13:45:00,87.26,87.35,87.24,87.33,204429.0,69.5651,69.6368,69.5491,69.6209,204429.0
2017-02-10 13:50:00,87.33,87.38,87.22,87.23,261766.0,69.6209,69.6607,69.5332,69.5412,261766.0
2017-02-10 13:55:00,87.22,87.26,87.13,87.16,264891.0,69.5332,69.5651,69.4614,69.4853,264891.0
2017-02-10 14:00:00,87.16,87.17,87.06,87.1,106627.0,69.4853,69.4933,69.4056,69.4375,106627.0
2017-02-10 14:05:00,87.1,87.19,87.05,87.15,150755.0,69.4375,69.5093,69.3977,69.4774,150755.0
2017-02-10 14:10:00,87.16,87.18,87.13,87.15,150500.0,69.4853,69.5013,69.4614,69.4774,150500.0
2017-02-10 14:15:00,87.15,87.21,87.14,87.21,99186.0,69.4774,69.5252,69.4694,69.5252,99186.0
2017-02-10 14:20:00,87.21,87.26,87.17,87.2,80415.0,69.5252,69.5651,69.4933,69.5172,80415.0
2017-02-10 14:25:00,87.2,87.2,87.14,87.15,106422.0,69.5172,69.5172,69.4694,69.4774,106422.0
2017-02-10 14:30:00,87.15,87.18,87.12,87.13,87017.0,69.4774,69.5013,69.4535,69.4614,87017.0
2017-02-10 14:35:00,87.12,87.12,86.99,87.09,131602.0,69.4535,69.4535,69.3498,69.4295,131602.0
2017-02-10 14:40:00,87.09,87.13,87.07,87.1,87187.0,69.4295,69.4614,69.4136,69.4375,87187.0
2017-02-10 14:45:00,87.11,87.15,87.07,87.13,89528.0,69.4455,69.4774,69.4136,69.4614,89528.0
2017-02-10 14:50:00,87.13,87.15,87.02,87.03,79644.0,69.4614,69.4774,69.3737,69.3817,79644.0
2017-02-10 14:55:00,87.03,87.05,87.0,87.03,81994.0,69.3817,69.3977,69.3578,69.3817,81994.0
2017-02-10 15:00:00,87.04,87.12,87.02,87.08,105785.0,69.3897,69.4535,69.3737,69.4216,105785.0
2017-02-10 15:05:00,87.08,87.13,87.06,87.06,124290.0,69.4216,69.4614,69.4056,69.4056,124290.0
2017-02-10 15:10:00,87.07,87.11,87.04,87.09,104103.0,69.4136,69.4455,69.3897,69.4295,104103.0
2017-02-10 15:15:00,87.09,87.15,87.06,87.15,91175.0,69.4295,69.4774,69.4056,69.4774,91175.0
2017-02-10 15:20:00,87.15,87.15,87.09,87.13,86712.0,69.4774,69.4774,69.4295,69.4614,86712.0
2017-02-10 15:25:00,87.13,87.16,87.1,87.14,77486.0,69.4614,69.4853,69.4375,69.4694,77486.0
2017-02-10 15:30:00,87.14,87.19,87.14,87.16,89964.0,69.4694,69.5093,69.4694,69.4853,89964.0
2017-02-10 15:35:00,87.17,87.18,87.11,87.15,120390.0,69.4933,69.5013,69.4455,69.4774,120390.0
2017-02-10 15:40:00,87.15,87.16,87.07,87.09,161559.0,69.4774,69.4853,69.4136,69.4295,161559.0
2017-02-10 15:45:00,87.08,87.08,87.02,87.04,134387.0,69.4216,69.4216,69.3737,69.3897,134387.0
2017-02-10 15:50:00,87.05,87.08,86.99,87.0,172084.0,69.3977,69.4216,69.3498,69.3578,172084.0
2017-02-10 15:55:00,87.0,87.04,86.99,87.02,292181.0,69.3578,69.3897,69.3498,69.3737,292181.0
2017-02-13 09:30:00,87.41,87.91,87.41,87.89,577514.0,69.6847,70.0833,69.6847,70.0673,577514.0
2017-02-13 09:35:00,87.89,88.12,87.82,88.11,451479.0,70.0673,70.2507,70.0115,70.2427,451479.0
2017-02-13 09:40:00,88.11,88.2,88.05,88.2,282853.0,70.2427,70.3145,70.1949,70.3145,282853.0
2017-02-13 09:45:00,88.19,88.2,88.06,88.18,658369.0,70.3065,70.3145,70.2028,70.2985,658369.0
2017-02-13 09:50:00,88.18,88.36,88.16,88.16,391407.0,70.2985,70.442,70.2826,70.2826,391407.0
2017-02-13 09:55:00,88.16,88.17,88.07,88.15,262504.0,70.2826,70.2905,70.2108,70.2746,262504.0
2017-02-13 10:00:00,88.15,88.36,88.11,88.35,263293.0,70.2746,70.442,70.2427,70.434,263293.0
2017-02-13 10:05:00,88.35,88.4,88.23,88.26,165512.0,70.434,70.4739,70.3384,70.3623,165512.0
2017-02-13 10:10:00,88.26,88.27,88.18,88.23,172611.0,70.3623,70.3703,70.2985,70.3384,172611.0
2017-02-13 10:15:00,88.24,88.31,88.19,88.26,62364.0,70.3463,70.4021,70.3065,70.3623,62364.0
2017-02-13 10:20:00,88.26,88.34,88.24,88.34,80728.0,70.3623,70.4261,70.3463,70.4261,80728.0
2017-02-13 10:25:00,88.34,88.34,88.17,88.29,123456.0,70.4261,70.4261,70.2905,70.3862,123456.0
2017-02-13 10:30:00,88.29,88.44,88.28,88.42,165572.0,70.3862,70.5058,70.3782,70.4898,165572.0
2017-02-13 10:35:00,88.43,88.54,88.34,88.47,239237.0,70.4978,70.5855,70.4261,70.5297,239237.0
2017-02-13 10:40:00,88.46,88.54,88.42,88.54,212708.0,70.5217,70.5855,70.4898,70.5855,212708.0
2017-02-13 10:45:00,88.54,88.58,88.51,88.54,187071.0,70.5855,70.6174,70.5616,70.5855,187071.0
2017-02-13 10:50:00,88.54,88.62,88.53,88.56,268128.0,70.5855,70.6493,70.5775,70.6015,268128.0
2017-02-13 10:55:00,88.57,88.67,88.5,88.63,259936.0,70.6094,70.6891,70.5536,70.6573,259936.0
2017-02-13 11:00:00,88.63,88.66,88.59,88.63,143166.0,70.6573,70.6812,70.6254,70.6573,143166.0
2017-02-13 11:05:00,88.63,88.63,88.4,88.42,220660.0,70.6573,70.6573,70.4739,70.4898,220660.0
2017-02-13 11:10:00,88.41,88.43,88.36,88.39,140501.0,70.4819,70.4978,70.442,70.4659,140501.0
2017-02-13 11:15:00,88.38,88.4,88.32,88.39,102523.0,70.458,70.4739,70.4101,70.4659,102523.0
2017-02-13 11:20:00,88.4,88.42,88.36,88.37,131426.0,70.4739,70.4898,70.442,70.45,131426.0
2017-02-13 11:25:00,88.37,88.52,88.36,88.47,115729.0,70.45,70.5696,70.442,70.5297,115729.0
2017-02-13 11:30:00,88.48,88.49,88.35,88.38,137546.0,70.5377,70.5456,70.434,70.458,137546.0
2017-02-13 11:35:00,88.38,88.43,88.36,88.42,80364.0,70.458,70.4978,70.442,70.4898,80364.0
2017-02-13 11:40:00,88.42,88.46,88.37,88.41,69711.0,70.4898,70.5217,70.45,70.4819,69711.0
2017-02-13 11:45:00,88.41,88.45,88.36,88.37,56648.0,70.4819,70.5138,70.442,70.45,56648.0
2017-02-13 11:50:00,88.37,88.38,88.32,88.34,76856.0,70.45,70.458,70.4101,70.4261,76856.0
2017-02-13 11:55:00,88.34,88.34,88.24,88.28,72382.0,70.4261,70.4261,70.3463,70.3782,72382.0
2017-02-13 12:00:00,88.27,88.32,88.24,88.3,82852.0,70.3703,70.4101,70.3463,70.3942,82852.0
2017-02-13 12:05:00,88.29,88.37,88.27,88.36,58713.0,70.3862,70.45,70.3703,70.442,58713.0
2017-02-13 12:10:00,88.37,88.37,88.27,88.31,71218.0,70.45,70.45,70.3703,70.4021,71218.0
2017-02-13 12:15:00,88.3,88.31,88.25,88.29,46505.0,70.3942,70.4021,70.3543,70.3862,46505.0
2017-02-13 12:20:00,88.29,88.32,88.26,88.28,85901.0,70.3862,70.4101,70.3623,70.3782,85901.0
2017-02-13 12:25:00,88.28,88.35,88.26,88.34,129544.0,70.3782,70.434,70.3623,70.4261,129544.0
2017-02-13 12:30:00,88.35,88.42,88.34,88.4,79433.0,70.434,70.4898,70.4261,70.4739,79433.0
2017-02-13 12:35:00,88.4,88.44,88.39,88.43,75587.0,70.4739,70.5058,70.4659,70.4978,75587.0
2017-02-13 12:40:00,88.43,88.44,88.4,88.42,48806.0,70.4978,70.5058,70.4739,70.4898,48806.0
2017-02-13 12:45:00,88.42,88.45,88.39,88.41,71648.0,70.4898,70.5138,70.4659,70.4819,71648.0
2017-02-13 12:50:00,88.4,88.5,88.4,88.45,79107.0,70.4739,70.5536,70.4739,70.5138,79107.0
2017-02-13 12:55:00,88.46,88.47,88.43,88.46,62365.0,70.5217,70.5297,70.4978,70.5217,62365.0
2017-02-13 13:00:00,88.47,88.49,88.44,88.47,51931.0,70.5297,70.5456,70.5058,70.5297,51931.0
2017-02-13 13:05:00,88.48,88.49,88.45,88.49,85523.0,70.5377,70.5456,70.5138,70.5456,85523.0
2017-02-13 13:10:00,88.48,88.57,88.47,88.54,114162.0,70.5377,70.6094,70.5297,70.5855,114162.0
2017-02-13 13:15:00,88.55,88.6,88.54,88.58,98031.0,70.5935,70.6333,70.5855,70.6174,98031.0
2017-02-13 13:20:00,88.57,88.64,88.56,88.62,122962.0,70.6094,70.6652,70.6015,70.6493,122962.0
2017-02-13 13:25:00,88.6,88.66,88.6,88.62,169940.0,70.6333,70.6812,70.6333,70.6493,169940.0
2017-02-13 13:30:00,88.63,88.74,88.61,88.73,249929.0,70.6573,70.7449,70.6413,70.737,249929.0
2017-02-13 13:35:00,88.73,88.74,88.68,88.69,88048.0,70.737,70.7449,70.6971,70.7051,88048.0
2017-02-13 13:40:00,88.7,88.71,88.62,88.66,67635.0,70.7131,70.721,70.6493,70.6812,67635.0
2017-02-13 13:45:00,88.66,88.67,88.59,88.59,66580.0,70.6812,70.6891,70.6254,70.6254,66580.0
2017-02-13 13:50:00,88.58,88.59,88.52,88.54,72474.0,70.6174,70.6254,70.5696,70.5855,72474.0
2017-02-13 13:55:00,88.54,88.55,88.51,88.53,67146.0,70.5855,70.5935,70.5616,70.5775,67146.0
2017-02-13 14:00:00,88.52,88.53,88.44,88.48,93795.0,70.5696,70.5775,70.5058,70.5377,93795.0
2017-02-13 14:05:00,88.48,88.55,88.46,88.55,83416.0,70.5377,70.5935,70.5217,70.5935,83416.0
2017-02-13 14:10:00,88.56,88.59,88.53,88.54,54550.0,70.6015,70.6254,70.5775,70.5855,54550.0
2017-02-13 14:15:00,88.53,88.54,88.43,88.47,101089.0,70.5775,70.5855,70.4978,70.5297,101089.0
2017-02-13 14:20:00,88.45,88.47,88.35,88.36,122643.0,70.5138,70.5297,70.434,70.442,122643.0
2017-02-13 14:25:00,88.35,88.43,88.35,88.38,139473.0,70.434,70.4978,70.434,70.458,139473.0
2017-02-13 14:30:00,88.38,88.38,88.27,88.28,134996.0,70.458,70.458,70.3703,70.3782,134996.0
2017-02-13 14:35:00,88.28,88.33,88.24,88.25,103106.0,70.3782,70.4181,70.3463,70.3543,103106.0
2017-02-13 14:40:00,88.24,88.25,88.21,88.23,188660.0,70.3463,70.3543,70.3224,70.3384,188660.0
2017-02-13 14:45:00,88.23,88.3,88.22,88.26,92014.0,70.3384,70.3942,70.3304,70.3623,92014.0
2017-02-13 14:50:00,88.26,88.34,88.22,88.24,84286.0,70.3623,70.4261,70.3304,70.3463,84286.0
2017-02-13 14:55:00,88.24,88.31,88.2,88.21,77835.0,70.3463,70.4021,70.3145,70.3224,77835.0
2017-02-13 15:00:00,88.21,88.32,88.19,88.29,117218.0,70.3224,70.4101,70.3065,70.3862,117218.0
2017-02-13 15:05:00,88.28,88.32,88.24,88.28,81665.0,70.3782,70.4101,70.3463,70.3782,81665.0
2017-02-13 15:10:00,88.28,88.29,88.25,88.28,59806.0,70.3782,70.3862,70.3543,70.3782,59806.0
2017-02-13 15:15:00,88.28,88.29,88.26,88.27,60228.0,70.3782,70.3862,70.3623,70.3703,60228.0
2017-02-13 15:20:00,88.27,88.3,88.19,88.2,170206.0,70.3703,70.3942,70.3065,70.3145,170206.0
2017-02-13 15:25:00,88.2,88.2,88.13,88.15,315740.0,70.3145,70.3145,70.2586,70.2746,315740.0
2017-02-13 15:30:00,88.15,88.19,88.13,88.17,102432.0,70.2746,70.3065,70.2586,70.2905,102432.0
2017-02-13 15:35:00,88.17,88.31,88.16,88.29,146154.0,70.2905,70.4021,70.2826,70.3862,146154.0
2017-02-13 15:40:00,88.3,88.32,88.24,88.32,276611.0,70.3942,70.4101,70.3463,70.4101,276611.0
2017-02-13 15:45:00,88.32,88.33,88.21,88.23,444141.0,70.4101,70.4181,70.3224,70.3384,444141.0
2017-02-13 15:50:00,88.22,88.23,88.09,88.09,525775.0,70.3304,70.3384,70.2268,70.2268,525775.0
2017-02-13 15:55:00,88.09,88.15,88.06,88.1,1234497.0,70.2268,70.2746,70.2028,70.2347,1234497.0
2017-02-14 09:30:00,88.3,88.62,88.3,88.43,430264.0,70.3942,70.6493,70.3942,70.4978,430264.0
2017-02-14 09:35:00,88.44,88.53,88.36,88.47,203461.0,70.5058,70.5775,70.442,70.5297,203461.0
2017-02-14 09:40:00,88.47,88.49,88.27,88.3,229346.0,70.5297,70.5456,70.3703,70.3942,229346.0
2017-02-14 09:45:00,88.29,88.36,88.13,88.14,156057.0,70.3862,70.442,70.2586,70.2666,156057.0
2017-02-14 09:50:00,88.14,88.23,88.1,88.11,171761.0,70.2666,70.3384,70.2347,70.2427,171761.0
2017-02-14 09:55:00,88.11,88.21,88.11,88.2,71579.0,70.2427,70.3224,70.2427,70.3145,71579.0
2017-02-14 10:00:00,88.21,88.8,88.19,88.66,464285.0,70.3224,70.7928,70.3065,70.6812,464285.0
2017-02-14 10:05:00,88.66,88.84,88.61,88.73,236483.0,70.6812,70.8247,70.6413,70.737,236483.0
2017-02-14 10:10:00,88.73,89.07,88.73,89.04,467283.0,70.737,71.008,70.737,70.9841,467283.0
2017-02-14 10:15:00,89.04,89.15,88.99,89.08,274674.0,70.9841,71.0718,70.9443,71.016,274674.0
2017-02-14 10:20:00,89.08,89.08,88.85,88.87,320020.0,71.016,71.016,70.8326,70.8486,320020.0
2017-02-14 10:25:00,88.87,88.94,88.71,88.85,177581.0,70.8486,70.9044,70.721,70.8326,177581.0
2017-02-14 10:30:00,88.86,89.04,88.82,88.95,160569.0,70.8406,70.9841,70.8087,70.9124,160569.0
2017-02-14 10:35:00,88.96,88.96,88.68,88.83,265732.0,70.9203,70.9203,70.6971,70.8167,265732.0
2017-02-14 10:40:00,88.84,88.99,88.77,88.99,144692.0,70.8247,70.9443,70.7689,70.9443,144692.0
2017-02-14 10:45:00,88.98,89.23,88.97,89.21,237097.0,70.9363,71.1356,70.9283,71.1196,237097.0
2017-02-14 10:50:00,89.22,89.38,89.17,89.22,217822.0,71.1276,71.2552,71.0878,71.1276,217822.0
2017-02-14 10:55:00,89.22,89.29,89.13,89.17,287806.0,71.1276,71.1834,71.0559,71.0878,287806.0
2017-02-14 11:00:00,89.16,89.22,89.09,89.12,135902.0,71.0798,71.1276,71.024,71.0479,135902.0
2017-02-14 11:05:00,89.11,89.12,88.87,88.96,258798.0,71.0399,71.0479,70.8486,70.9203,258798.0
2017-02-14 11:10:00,88.97,89.17,88.95,89.17,205798.0,70.9283,71.0878,70.9124,71.0878,205798.0
2017-02-14 11:15:00,89.17,89.28,89.14,89.26,210339.0,71.0878,71.1754,71.0638,71.1595,210339.0
2017-02-14 11:20:00,89.26,89.34,89.19,89.3,144878.0,71.1595,71.2233,71.1037,71.1914,144878.0
2017-02-14 11:25:00,89.31,89.31,89.2,89.25,67772.0,71.1994,71.1994,71.1117,71.1515,67772.0
2017-02-14 11:30:00,89.26,89.28,89.12,89.14,141647.0,71.1595,71.1754,71.0479,71.0638,141647.0
2017-02-14 11:35:00,89.15,89.15,89.05,89.05,120337.0,71.0718,71.0718,70.9921,70.9921,120337.0
2017-02-14 11:40:00,89.04,89.06,88.92,88.95,117879.0,70.9841,71.0001,70.8884,70.9124,117879.0
2017-02-14 11:45:00,88.94,88.96,88.83,88.85,132279.0,70.9044,70.9203,70.8167,70.8326,132279.0
2017-02-14 11:50:00,88.85,88.87,88.79,88.86,163839.0,70.8326,70.8486,70.7848,70.8406,163839.0
2017-02-14 11:55:00,88.85,88.93,88.85,88.9,272935.0,70.8326,70.8964,70.8326,70.8725,272935.0
2017-02-14 12:00:00,88.9,88.94,88.84,88.91,90397.0,70.8725,70.9044,70.8247,70.8805,90397.0
2017-02-14 12:05:00,88.91,88.94,88.85,88.87,116535.0,70.8805,70.9044,70.8326,70.8486,116535.0
2017-02-14 12:10:00,88.87,88.92,88.86,88.88,65263.0,70.8486,70.8884,70.8406,70.8566,65263.0
2017-02-14 12:15:00,88.89,88.92,88.83,88.87,104628.0,70.8645,70.8884,70.8167,70.8486,104628.0
2017-02-14 12:20:00,88.87,88.87,88.84,88.87,105781.0,70.8486,70.8486,70.8247,70.8486,105781.0
2017-02-14 12:25:00,88.87,88.87,88.76,88.79,107149.0,70.8486,70.8486,70.7609,70.7848,107149.0
2017-02-14 12:30:00,88.79,88.87,88.78,88.87,164831.0,70.7848,70.8486,70.7768,70.8486,164831.0
2017-02-14 12:35:00,88.87,88.87,88.84,88.85,117518.0,70.8486,70.8486,70.8247,70.8326,117518.0
2017-02-14 12:40:00,88.85,88.96,88.84,88.96,158525.0,70.8326,70.9203,70.8247,70.9203,158525.0
2017-02-14 12:45:00,88.95,88.98,88.88,88.9,154857.0,70.9124,70.9363,70.8566,70.8725,154857.0
2017-02-14 12:50:00,88.91,89.01,88.9,88.99,218218.0,70.8805,70.9602,70.8725,70.9443,218218.0
2017-02-14 12:55:00,88.99,89.14,88.98,89.13,129360.0,70.9443,71.0638,70.9363,71.0559,129360.0
2017-02-14 13:00:00,89.13,89.25,89.09,89.22,202300.0,71.0559,71.1515,71.024,71.1276,202300.0
2017-02-14 13:05:00,89.21,89.25,89.17,89.21,141577.0,71.1196,71.1515,71.0878,71.1196,141577.0
2017-02-14 13:10:00,89.21,89.31,89.21,89.27,149139.0,71.1196,71.1994,71.1196,71.1675,149139.0
2017-02-14 13:15:00,89.28,89.3,89.12,89.13,335145.0,71.1754,71.1914,71.0479,71.0559,335145.0
2017-02-14 13:20:00,89.13,89.17,89.11,89.15,84373.0,71.0559,71.0878,71.0399,71.0718,84373.0
2017-02-14 13:25:00,89.15,89.25,89.14,89.23,88579.0,71.0718,71.1515,71.0638,71.1356,88579.0
2017-02-14 13:30:00,89.24,89.26,89.21,89.23,93170.0,71.1436,71.1595,71.1196,71.1356,93170.0
2017-02-14 13:35:00,89.23,89.29,89.2,89.23,78747.0,71.1356,71.1834,71.1117,71.1356,78747.0
2017-02-14 13:40:00,89.23,89.31,89.23,89.29,70978.0,71.1356,71.1994,71.1356,71.1834,70978.0
2017-02-14 13:45:00,89.28,89.35,89.27,89.33,94677.0,71.1754,71.2313,71.1675,71.2153,94677.0
2017-02-14 13:50:00,89.33,89.4,89.31,89.4,131490.0,71.2153,71.2711,71.1994,71.2711,131490.0
2017-02-14 13:55:00,89.39,89.46,89.37,89.37,131635.0,71.2631,71.3189,71.2472,71.2472,131635.0
2017-02-14 14:00:00,89.37,89.44,89.34,89.41,105084.0,71.2472,71.303,71.2233,71.2791,105084.0
2017-02-14 14:05:00,89.41,89.55,89.4,89.47,171605.0,71.2791,71.3907,71.2711,71.3269,171605.0
2017-02-14 14:10:00,89.46,89.55,89.46,89.52,95630.0,71.3189,71.3907,71.3189,71.3668,95630.0
2017-02-14 14:15:00,89.51,89.54,89.43,89.44,122581.0,71.3588,71.3827,71.295,71.303,122581.0
2017-02-14 14:20:00,89.44,89.54,89.44,89.52,97646.0,71.303,71.3827,71.303,71.3668,97646.0
2017-02-14 14:25:00,89.51,89.53,89.46,89.51,63071.0,71.3588,71.3747,71.3189,71.3588,63071.0
2017-02-14 14:30:00,89.52,89.53,89.42,89.51,123765.0,71.3668,71.3747,71.2871,71.3588,123765.0
2017-02-14 14:35:00,89.51,89.53,89.48,89.52,105274.0,71.3588,71.3747,71.3349,71.3668,105274.0
2017-02-14 14:40:00,89.51,89.58,89.51,89.57,169265.0,71.3588,71.4146,71.3588,71.4066,169265.0
2017-02-14 14:45:00,89.57,89.58,89.51,89.57,140609.0,71.4066,71.4146,71.3588,71.4066,140609.0
2017-02-14 14:50:00,89.57,89.62,89.53,89.54,170131.0,71.4066,71.4465,71.3747,71.3827,170131.0
2017-02-14 14:55:00,89.53,89.62,89.53,89.59,125492.0,71.3747,71.4465,71.3747,71.4226,125492.0
2017-02-14 15:00:00,89.6,89.66,89.56,89.64,141446.0,71.4306,71.4784,71.3987,71.4624,141446.0
2017-02-14 15:05:00,89.63,89.64,89.59,89.62,188141.0,71.4545,71.4624,71.4226,71.4465,188141.0
2017-02-14 15:10:00,89.61,89.64,89.57,89.58,146798.0,71.4385,71.4624,71.4066,71.4146,146798.0
2017-02-14 15:15:00,89.57,89.65,89.57,89.61,125836.0,71.4066,71.4704,71.4066,71.4385,125836.0
2017-02-14 15:20:00,89.6,89.64,89.59,89.61,167491.0,71.4306,71.4624,71.4226,71.4385,167491.0
2017-02-14 15:25:00,89.62,89.63,89.55,89.56,187413.0,71.4465,71.4545,71.3907,71.3987,187413.0
2017-02-14 15:30:00,89.56,89.66,89.55,89.58,266255.0,71.3987,71.4784,71.3907,71.4146,266255.0
2017-02-14 15:35:00,89.58,89.62,89.56,89.6,196436.0,71.4146,71.4465,71.3987,71.4306,196436.0
2017-02-14 15:40:00,89.61,89.7,89.6,89.65,172036.0,71.4385,71.5103,71.4306,71.4704,172036.0
2017-02-14 15:45:00,89.65,89.66,89.62,89.63,248967.0,71.4704,71.4784,71.4465,71.4545,248967.0
2017-02-14 15:50:00,89.63,89.68,89.54,89.54,414908.0,71.4545,71.4943,71.3827,71.3827,414908.0
2017-02-14 15:55:00,89.55,89.57,89.43,89.53,744823.0,71.3907,71.4066,71.295,71.3747,744823.0
2017-02-15 09:30:00,90.08,90.11,89.52,89.87,898316.0,71.8132,71.8371,71.3668,71.6458,898316.0
2017-02-15 09:35:00,89.86,89.91,89.42,89.47,442466.0,71.6378,71.6777,71.2871,71.3269,442466.0
2017-02-15 09:40:00,89.48,89.76,89.4,89.76,348053.0,71.3349,71.5581,71.2711,71.5581,348053.0
2017-02-15 09:45:00,89.76,89.82,89.7,89.78,326568.0,71.5581,71.6059,71.5103,71.5741,326568.0
2017-02-15 09:50:00,89.78,89.95,89.77,89.92,225262.0,71.5741,71.7096,71.5661,71.6857,225262.0
2017-02-15 09:55:00,89.91,89.92,89.83,89.86,202053.0,71.6777,71.6857,71.6139,71.6378,202053.0
2017-02-15 10:00:00,89.85,89.89,89.73,89.75,209487.0,71.6299,71.6617,71.5342,71.5501,209487.0
2017-02-15 10:05:00,89.75,89.76,89.47,89.48,247006.0,71.5501,71.5581,71.3269,71.3349,247006.0
2017-02-15 10:10:00,89.48,89.51,89.35,89.42,351668.0,71.3349,71.3588,71.2313,71.2871,351668.0
2017-02-15 10:15:00,89.41,89.64,89.41,89.59,194077.0,71.2791,71.4624,71.2791,71.4226,194077.0
2017-02-15 10:20:00,89.58,89.62,89.48,89.49,160206.0,71.4146,71.4465,71.3349,71.3429,160206.0
2017-02-15 10:25:00,89.48,89.68,89.44,89.63,134657.0,71.3349,71.4943,71.303,71.4545,134657.0
2017-02-15 10:30:00,89.64,89.81,89.57,89.78,163282.0,71.4624,71.598,71.4066,71.5741,163282.0
2017-02-15 10:35:00,89.77,89.91,89.71,89.88,208667.0,71.5661,71.6777,71.5182,71.6538,208667.0
2017-02-15 10:40:00,89.89,90.0,89.86,90.0,200440.0,71.6617,71.7494,71.6378,71.7494,200440.0
2017-02-15 10:45:00,90.0,90.28,89.99,90.25,253627.0,71.7494,71.9727,71.7415,71.9487,253627.0
2017-02-15 10:50:00,90.25,90.31,90.2,90.26,258452.0,71.9487,71.9966,71.9089,71.9567,258452.0
2017-02-15 10:55:00,90.25,90.42,90.22,90.39,286075.0,71.9487,72.0843,71.9248,72.0604,286075.0
2017-02-15 11:00:00,90.4,90.42,90.29,90.39,192434.0,72.0683,72.0843,71.9806,72.0604,192434.0
2017-02-15 11:05:00,90.38,90.55,90.38,90.51,217873.0,72.0524,72.1879,72.0524,72.156,217873.0
2017-02-15 11:10:00,90.51,90.56,90.44,90.44,157640.0,72.156,72.1959,72.1002,72.1002,157640.0
2017-02-15 11:15:00,90.45,90.53,90.43,90.47,172820.0,72.1082,72.172,72.0922,72.1241,172820.0
2017-02-15 11:20:00,90.48,90.62,90.42,90.62,173739.0,72.1321,72.2437,72.0843,72.2437,173739.0
2017-02-15 11:25:00,90.62,90.7,90.58,90.6,262503.0,72.2437,72.3075,72.2118,72.2278,262503.0
2017-02-15 11:30:00,90.6,90.63,90.49,90.51,178938.0,72.2278,72.2517,72.1401,72.156,178938.0
2017-02-15 11:35:00,90.5,90.52,90.36,90.37,325849.0,72.148,72.164,72.0364,72.0444,325849.0
2017-02-15 11:40:00,90.36,90.37,90.17,90.21,209995.0,72.0364,72.0444,71.885,71.9169,209995.0
2017-02-15 11:45:00,90.22,90.29,90.16,90.26,197962.0,71.9248,71.9806,71.877,71.9567,197962.0
2017-02-15 11:50:00,90.25,90.36,90.24,90.36,128761.0,71.9487,72.0364,71.9408,72.0364,128761.0
2017-02-15 11:55:00,90.36,90.42,90.35,90.36,78367.0,72.0364,72.0843,72.0285,72.0364,78367.0
2017-02-15 12:00:00,90.37,90.48,90.36,90.42,92633.0,72.0444,72.1321,72.0364,72.0843,92633.0
2017-02-15 12:05:00,90.43,90.47,90.29,90.39,320426.0,72.0922,72.1241,71.9806,72.0604,320426.0
2017-02-15 12:10:00,90.39,90.45,90.35,90.43,161770.0,72.0604,72.1082,72.0285,72.0922,161770.0
2017-02-15 12:15:00,90.42,90.43,90.3,90.32,79090.0,72.0843,72.0922,71.9886,72.0046,79090.0
2017-02-15 12:20:00,90.33,90.41,90.31,90.4,68130.0,72.0125,72.0763,71.9966,72.0683,68130.0
2017-02-15 12:25:00,90.4,90.47,90.38,90.43,113753.0,72.0683,72.1241,72.0524,72.0922,113753.0
2017-02-15 12:30:00,90.43,90.46,90.39,90.44,61279.0,72.0922,72.1162,72.0604,72.1002,61279.0
2017-02-15 12:35:00,90.43,90.48,90.42,90.45,67328.0,72.0922,72.1321,72.0843,72.1082,67328.0
2017-02-15 12:40:00,90.45,90.47,90.42,90.47,67256.0,72.1082,72.1241,72.0843,72.1241,67256.0
2017-02-15 12:45:00,90.47,90.48,90.34,90.34,75767.0,72.1241,72.1321,72.0205,72.0205,75767.0
2017-02-15 12:50:00,90.34,90.47,90.34,90.46,59401.0,72.0205,72.1241,72.0205,72.1162,59401.0
2017-02-15 12:55:00,90.47,90.47,90.4,90.42,61479.0,72.1241,72.1241,72.0683,72.0843,61479.0
2017-02-15 13:00:00,90.42,90.5,90.42,90.48,98817.0,72.0843,72.148,72.0843,72.1321,98817.0
2017-02-15 13:05:00,90.49,90.5,90.4,90.44,82268.0,72.1401,72.148,72.0683,72.1002,82268.0
2017-02-15 13:10:00,90.44,90.47,90.33,90.36,76070.0,72.1002,72.1241,72.0125,72.0364,76070.0
2017-02-15 13:15:00,90.36,90.47,90.34,90.43,124202.0,72.0364,72.1241,72.0205,72.0922,124202.0
2017-02-15 13:20:00,90.42,90.46,90.4,90.46,68202.0,72.0843,72.1162,72.0683,72.1162,68202.0
2017-02-15 13:25:00,90.46,90.46,90.35,90.36,127646.0,72.1162,72.1162,72.0285,72.0364,127646.0
2017-02-15 13:30:00,90.35,90.42,90.33,90.38,200577.0,72.0285,72.0843,72.0125,72.0524,200577.0
2017-02-15 13:35:00,90.38,90.41,90.28,90.31,99798.0,72.0524,72.0763,71.9727,71.9966,99798.0
2017-02-15 13:40:00,90.31,90.4,90.3,90.39,100211.0,71.9966,72.0683,71.9886,72.0604,100211.0
2017-02-15 13:45:00,90.39,90.46,90.38,90.44,126148.0,72.0604,72.1162,72.0524,72.1002,126148.0
2017-02-15 13:50:00,90.45,90.52,90.42,90.52,374626.0,72.1082,72.164,72.0843,72.164,374626.0
2017-02-15 13:55:00,90.51,90.62,90.51,90.55,129350.0,72.156,72.2437,72.156,72.1879,129350.0
2017-02-15 14:00:00,90.55,90.64,90.52,90.61,155183.0,72.1879,72.2597,72.164,72.2357,155183.0
2017-02-15 14:05:00,90.61,90.62,90.48,90.49,93008.0,72.2357,72.2437,72.1321,72.1401,93008.0
2017-02-15 14:10:00,90.49,90.53,90.45,90.52,134945.0,72.1401,72.172,72.1082,72.164,134945.0
2017-02-15 14:15:00,90.52,90.54,90.45,90.46,153388.0,72.164,72.1799,72.1082,72.1162,153388.0
2017-02-15 14:20:00,90.45,90.6,90.45,90.6,172044.0,72.1082,72.2278,72.1082,72.2278,172044.0
2017-02-15 14:25:00,90.6,90.69,90.59,90.64,158693.0,72.2278,72.2995,72.2198,72.2597,158693.0
2017-02-15 14:30:00,90.65,90.65,90.58,90.63,96798.0,72.2676,72.2676,72.2118,72.2517,96798.0
2017-02-15 14:35:00,90.63,90.71,90.61,90.66,161383.0,72.2517,72.3155,72.2357,72.2756,161383.0
2017-02-15 14:40:00,90.66,90.75,90.64,90.74,148410.0,72.2756,72.3474,72.2597,72.3394,148410.0
2017-02-15 14:45:00,90.74,90.75,90.67,90.69,132732.0,72.3394,72.3474,72.2836,72.2995,132732.0
2017-02-15 14:50:00,90.68,90.75,90.68,90.72,95954.0,72.2915,72.3474,72.2915,72.3234,95954.0
2017-02-15 14:55:00,90.72,90.75,90.71,90.74,106887.0,72.3234,72.3474,72.3155,72.3394,106887.0
2017-02-15 15:00:00,90.73,90.76,90.69,90.69,88151.0,72.3314,72.3553,72.2995,72.2995,88151.0
2017-02-15 15:05:00,90.7,90.73,90.65,90.65,129690.0,72.3075,72.3314,72.2676,72.2676,129690.0
2017-02-15 15:10:00,90.66,90.8,90.63,90.79,192501.0,72.2756,72.3872,72.2517,72.3792,192501.0
2017-02-15 15:15:00,90.79,90.87,90.77,90.8,248074.0,72.3792,72.443,72.3633,72.3872,248074.0
2017-02-15 15:20:00,90.8,90.81,90.76,90.76,138112.0,72.3872,72.3952,72.3553,72.3553,138112.0
2017-02-15 15:25:00,90.76,90.77,90.63,90.63,152666.0,72.3553,72.3633,72.2517,72.2517,152666.0
2017-02-15 15:30:00,90.64,90.7,90.63,90.64,178610.0,72.2597,72.3075,72.2517,72.2597,178610.0
2017-02-15 15:35:00,90.64,90.69,90.62,90.68,168571.0,72.2597,72.2995,72.2437,72.2915,168571.0
2017-02-15 15:40:00,90.67,90.7,90.61,90.61,268622.0,72.2836,72.3075,72.2357,72.2357,268622.0
2017-02-15 15:45:00,90.62,90.69,90.61,90.67,258131.0,72.2437,72.2995,72.2357,72.2836,258131.0
2017-02-15 15:50:00,90.66,90.66,90.53,90.58,397632.0,72.2756,72.2756,72.172,72.2118,397632.0
2017-02-15 15:55:00,90.58,90.68,90.55,90.57,616454.0,72.2118,72.2915,72.1879,72.2039,616454.0
2017-02-16 09:30:00,90.4,90.72,90.21,90.68,541847.0,72.0683,72.3234,71.9169,72.2915,541847.0
2017-02-16 09:35:00,90.67,90.97,90.63,90.94,696827.0,72.2836,72.5227,72.2517,72.4988,696827.0
2017-02-16 09:40:00,90.94,91.04,90.86,90.94,384807.0,72.4988,72.5785,72.435,72.4988,384807.0
2017-02-16 09:45:00,90.94,90.96,90.82,90.88,362080.0,72.4988,72.5148,72.4032,72.451,362080.0
2017-02-16 09:50:00,90.86,90.87,90.48,90.49,346353.0,72.435,72.443,72.1321,72.1401,346353.0
2017-02-16 09:55:00,90.51,90.66,90.49,90.55,226771.0,72.156,72.2756,72.1401,72.1879,226771.0
2017-02-16 10:00:00,90.54,90.59,90.3,90.33,278811.0,72.1799,72.2198,71.9886,72.0125,278811.0
2017-02-16 10:05:00,90.32,90.59,90.27,90.57,199858.0,72.0046,72.2198,71.9647,72.2039,199858.0
2017-02-16 10:10:00,90.57,90.57,90.29,90.29,152819.0,72.2039,72.2039,71.9806,71.9806,152819.0
2017-02-16 10:15:00,90.28,90.34,90.21,90.22,178188.0,71.9727,72.0205,71.9169,71.9248,178188.0
2017-02-16 10:20:00,90.23,90.38,90.21,90.37,207646.0,71.9328,72.0524,71.9169,72.0444,207646.0
2017-02-16 10:25:00,90.38,90.42,90.29,90.34,125938.0,72.0524,72.0843,71.9806,72.0205,125938.0
2017-02-16 10:30:00,90.34,90.71,90.33,90.7,282044.0,72.0205,72.3155,72.0125,72.3075,282044.0
2017-02-16 10:35:00,90.69,90.74,90.6,90.64,163700.0,72.2995,72.3394,72.2278,72.2597,163700.0
2017-02-16 10:40:00,90.64,90.8,90.63,90.75,180198.0,72.2597,72.3872,72.2517,72.3474,180198.0
2017-02-16 10:45:00,90.73,90.74,90.53,90.53,308780.0,72.3314,72.3394,72.172,72.172,308780.0
2017-02-16 10:50:00,90.52,90.56,90.27,90.27,385693.0,72.164,72.1959,71.9647,71.9647,385693.0
2017-02-16 10:55:00,90.29,90.42,90.24,90.33,198190.0,71.9806,72.0843,71.9408,72.0125,198190.0
2017-02-16 11:00:00,90.33,90.36,90.23,90.32,111843.0,72.0125,72.0364,71.9328,72.0046,111843.0
2017-02-16 11:05:00,90.32,90.4,90.15,90.25,174820.0,72.0046,72.0683,71.869,71.9487,174820.0
2017-02-16 11:10:00,90.25,90.26,90.05,90.14,205078.0,71.9487,71.9567,71.7893,71.8611,205078.0
2017-02-16 11:15:00,90.14,90.26,90.12,90.2,135705.0,71.8611,71.9567,71.8451,71.9089,135705.0
2017-02-16 11:20:00,90.19,90.34,90.18,90.2,272693.0,71.9009,72.0205,71.8929,71.9089,272693.0
2017-02-16 11:25:00,90.2,90.23,90.09,90.17,132884.0,71.9089,71.9328,71.8212,71.885,132884.0
2017-02-16 11:30:00,90.18,90.27,90.13,90.25,119585.0,71.8929,71.9647,71.8531,71.9487,119585.0
2017-02-16 11:35:00,90.25,90.25,90.07,90.09,147522.0,71.9487,71.9487,71.8052,71.8212,147522.0
2017-02-16 11:40:00,90.09,90.23,90.07,90.23,96354.0,71.8212,71.9328,71.8052,71.9328,96354.0
2017-02-16 11:45:00,90.22,90.22,90.09,90.14,118867.0,71.9248,71.9248,71.8212,71.8611,118867.0
2017-02-16 11:50:00,90.14,90.2,90.11,90.16,104987.0,71.8611,71.9089,71.8371,71.877,104987.0
2017-02-16 11:55:00,90.15,90.18,90.05,90.12,131341.0,71.869,71.8929,71.7893,71.8451,131341.0
2017-02-16 12:00:00,90.13,90.16,90.06,90.08,144529.0,71.8531,71.877,71.7973,71.8132,144529.0
2017-02-16 12:05:00,90.09,90.11,89.91,89.91,298329.0,71.8212,71.8371,71.6777,71.6777,298329.0
2017-02-16 12:10:00,89.92,89.96,89.88,89.89,146821.0,71.6857,71.7176,71.6538,71.6617,146821.0
2017-02-16 12:15:00,89.88,89.91,89.77,89.9,346495.0,71.6538,71.6777,71.5661,71.6697,346495.0
2017-02-16 12:20:00,89.91,89.96,89.87,89.89,118931.0,71.6777,71.7176,71.6458,71.6617,118931.0
2017-02-16 12:25:00,89.89,89.93,89.86,89.91,92858.0,71.6617,71.6936,71.6378,71.6777,92858.0
2017-02-16 12:30:00,89.91,90.03,89.87,90.01,168592.0,71.6777,71.7734,71.6458,71.7574,168592.0
2017-02-16 12:35:00,90.01,90.1,89.97,90.08,273748.0,71.7574,71.8292,71.7255,71.8132,273748.0
2017-02-16 12:40:00,90.08,90.12,90.06,90.08,158009.0,71.8132,71.8451,71.7973,71.8132,158009.0
2017-02-16 12:45:00,90.08,90.08,89.98,90.02,128087.0,71.8132,71.8132,71.7335,71.7654,128087.0
2017-02-16 12:50:00,90.02,90.22,90.02,90.2,204226.0,71.7654,71.9248,71.7654,71.9089,204226.0
2017-02-16 12:55:00,90.21,90.23,90.12,90.17,126391.0,71.9169,71.9328,71.8451,71.885,126391.0
2017-02-16 13:00:00,90.16,90.17,89.93,89.94,167423.0,71.877,71.885,71.6936,71.7016,167423.0
2017-02-16 13:05:00,89.94,90.11,89.93,90.11,93591.0,71.7016,71.8371,71.6936,71.8371,93591.0
2017-02-16 13:10:00,90.1,90.13,89.99,90.02,145192.0,71.8292,71.8531,71.7415,71.7654,145192.0
2017-02-16 13:15:00,90.02,90.15,90.02,90.13,63884.0,71.7654,71.869,71.7654,71.8531,63884.0
2017-02-16 13:20:00,90.14,90.15,89.96,90.0,155854.0,71.8611,71.869,71.7176,71.7494,155854.0
2017-02-16 13:25:00,90.01,90.07,89.95,90.0,94171.0,71.7574,71.8052,71.7096,71.7494,94171.0
2017-02-16 13:30:00,90.0,90.01,89.9,89.98,132800.0,71.7494,71.7574,71.6697,71.7335,132800.0
2017-02-16 13:35:00,89.98,90.06,89.89,90.06,138712.0,71.7335,71.7973,71.6617,71.7973,138712.0
2017-02-16 13:40:00,90.06,90.06,89.94,89.96,99651.0,71.7973,71.7973,71.7016,71.7176,99651.0
2017-02-16 13:45:00,89.96,90.0,89.92,89.95,126329.0,71.7176,71.7494,71.6857,71.7096,126329.0
2017-02-16 13:50:00,89.95,90.0,89.94,89.99,86897.0,71.7096,71.7494,71.7016,71.7415,86897.0
2017-02-16 13:55:00,89.99,90.03,89.96,90.03,81931.0,71.7415,71.7734,71.7176,71.7734,81931.0
2017-02-16 14:00:00,90.02,90.11,90.02,90.08,117485.0,71.7654,71.8371,71.7654,71.8132,117485.0
2017-02-16 14:05:00,90.08,90.13,90.05,90.1,67220.0,71.8132,71.8531,71.7893,71.8292,67220.0
2017-02-16 14:10:00,90.1,90.17,90.08,90.16,134596.0,71.8292,71.885,71.8132,71.877,134596.0
2017-02-16 14:15:00,90.15,90.17,90.04,90.05,100760.0,71.869,71.885,71.7813,71.7893,100760.0
2017-02-16 14:20:00,90.05,90.11,89.96,89.99,147113.0,71.7893,71.8371,71.7176,71.7415,147113.0
2017-02-16 14:25:00,89.99,90.1,89.99,90.09,63361.0,71.7415,71.8292,71.7415,71.8212,63361.0
2017-02-16 14:30:00,90.09,90.14,90.07,90.13,97588.0,71.8212,71.8611,71.8052,71.8531,97588.0
2017-02-16 14:35:00,90.13,90.13,90.05,90.06,87950.0,71.8531,71.8531,71.7893,71.7973,87950.0
2017-02-16 14:40:00,90.06,90.2,90.06,90.19,99616.0,71.7973,71.9089,71.7973,71.9009,99616.0
2017-02-16 14:45:00,90.18,90.21,90.15,90.16,110779.0,71.8929,71.9169,71.869,71.877,110779.0
2017-02-16 14:50:00,90.16,90.19,90.09,90.17,104662.0,71.877,71.9009,71.8212,71.885,104662.0
2017-02-16 14:55:00,90.18,90.27,90.17,90.23,108320.0,71.8929,71.9647,71.885,71.9328,108320.0
2017-02-16 15:00:00,90.22,90.33,90.21,90.3,148546.0,71.9248,72.0125,71.9169,71.9886,148546.0
2017-02-16 15:05:00,90.3,90.32,90.24,90.25,118115.0,71.9886,72.0046,71.9408,71.9487,118115.0
2017-02-16 15:10:00,90.25,90.27,90.2,90.21,111554.0,71.9487,71.9647,71.9089,71.9169,111554.0
2017-02-16 15:15:00,90.21,90.23,90.18,90.21,108586.0,71.9169,71.9328,71.8929,71.9169,108586.0
2017-02-16 15:20:00,90.21,90.42,90.21,90.41,186590.0,71.9169,72.0843,71.9169,72.0763,186590.0
2017-02-16 15:25:00,90.42,90.42,90.35,90.36,157925.0,72.0843,72.0843,72.0285,72.0364,157925.0
2017-02-16 15:30:00,90.34,90.37,90.25,90.33,232633.0,72.0205,72.0444,71.9487,72.0125,232633.0
2017-02-16 15:35:00,90.32,90.36,90.28,90.31,235390.0,72.0046,72.0364,71.9727,71.9966,235390.0
2017-02-16 15:40:00,90.31,90.38,90.3,90.38,230501.0,71.9966,72.0524,71.9886,72.0524,230501.0
2017-02-16 15:45:00,90.37,90.43,90.36,90.4,238692.0,72.0444,72.0922,72.0364,72.0683,238692.0
2017-02-16 15:50:00,90.41,90.44,90.37,90.4,399773.0,72.0763,72.1002,72.0444,72.0683,399773.0
2017-02-16 15:55:00,90.4,90.54,90.4,90.52,728040.0,72.0683,72.1799,72.0683,72.164,728040.0
2017-02-17 09:30:00,89.82,90.09,89.77,89.88,1263125.0,71.6059,71.8212,71.5661,71.6538,1263125.0
2017-02-17 09:35:00,89.89,90.03,89.75,89.76,260827.0,71.6617,71.7734,71.5501,71.5581,260827.0
2017-02-17 09:40:00,89.76,89.86,89.7,89.79,271789.0,71.5581,71.6378,71.5103,71.582,271789.0
2017-02-17 09:45:00,89.79,90.02,89.75,89.99,207190.0,71.582,71.7654,71.5501,71.7415,207190.0
2017-02-17 09:50:00,89.98,89.99,89.76,89.77,239523.0,71.7335,71.7415,71.5581,71.5661,239523.0
2017-02-17 09:55:00,89.77,89.91,89.69,89.88,268940.0,71.5661,71.6777,71.5023,71.6538,268940.0
2017-02-17 10:00:00,89.88,89.96,89.8,89.95,155450.0,71.6538,71.7176,71.59,71.7096,155450.0
2017-02-17 10:05:00,89.96,89.99,89.83,89.84,130984.0,71.7176,71.7415,71.6139,71.6219,130984.0
2017-02-17 10:10:00,89.84,89.94,89.81,89.93,220113.0,71.6219,71.7016,71.598,71.6936,220113.0
2017-02-17 10:15:00,89.93,90.08,89.9,89.96,222996.0,71.6936,71.8132,71.6697,71.7176,222996.0
2017-02-17 10:20:00,89.96,90.08,89.95,90.08,344326.0,71.7176,71.8132,71.7096,71.8132,344326.0
2017-02-17 10:25:00,90.07,90.11,90.0,90.1,209653.0,71.8052,71.8371,71.7494,71.8292,209653.0
2017-02-17 10:30:00,90.1,90.17,89.97,90.0,189550.0,71.8292,71.885,71.7255,71.7494,189550.0
2017-02-17 10:35:00,90.0,90.05,89.91,89.95,218329.0,71.7494,71.7893,71.6777,71.7096,218329.0
2017-02-17 10:40:00,89.94,90.01,89.92,89.98,170282.0,71.7016,71.7574,71.6857,71.7335,170282.0
2017-02-17 10:45:00,89.98,90.1,89.96,90.03,128550.0,71.7335,71.8292,71.7176,71.7734,128550.0
2017-02-17 10:50:00,90.01,90.08,89.97,90.04,127463.0,71.7574,71.8132,71.7255,71.7813,127463.0
2017-02-17 10:55:00,90.05,90.1,90.03,90.1,199796.0,71.7893,71.8292,71.7734,71.8292,199796.0
2017-02-17 11:00:00,90.1,90.14,90.06,90.11,115454.0,71.8292,71.8611,71.7973,71.8371,115454.0
2017-02-17 11:05:00,90.11,90.17,90.06,90.16,161807.0,71.8371,71.885,71.7973,71.877,161807.0
2017-02-17 11:10:00,90.15,90.25,90.12,90.2,321060.0,71.869,71.9487,71.8451,71.9089,321060.0
2017-02-17 11:15:00,90.2,90.2,90.03,90.07,160305.0,71.9089,71.9089,71.7734,71.8052,160305.0
2017-02-17 11:20:00,90.07,90.12,89.97,90.09,130461.0,71.8052,71.8451,71.7255,71.8212,130461.0
2017-02-17 11:25:00,90.1,90.13,90.05,90.08,116468.0,71.8292,71.8531,71.7893,71.8132,116468.0
2017-02-17 11:30:00,90.08,90.13,90.07,90.1,109027.0,71.8132,71.8531,71.8052,71.8292,109027.0
2017-02-17 11:35:00,90.1,90.13,90.05,90.06,78346.0,71.8292,71.8531,71.7893,71.7973,78346.0
2017-02-17 11:40:00,90.07,90.16,90.05,90.15,140945.0,71.8052,71.877,71.7893,71.869,140945.0
2017-02-17 11:45:00,90.15,90.16,90.1,90.14,64677.0,71.869,71.877,71.8292,71.8611,64677.0
2017-02-17 11:50:00,90.14,90.21,90.1,90.15,106881.0,71.8611,71.9169,71.8292,71.869,106881.0
2017-02-17 11:55:00,90.15,90.23,90.13,90.22,95181.0,71.869,71.9328,71.8531,71.9248,95181.0
2017-02-17 12:00:00,90.22,90.23,90.16,90.2,91589.0,71.9248,71.9328,71.877,71.9089,91589.0
2017-02-17 12:05:00,90.21,90.27,90.19,90.2,141621.0,71.9169,71.9647,71.9009,71.9089,141621.0
2017-02-17 12:10:00,90.2,90.3,90.19,90.26,92313.0,71.9089,71.9886,71.9009,71.9567,92313.0
2017-02-17 12:15:00,90.25,90.28,90.23,90.26,54698.0,71.9487,71.9727,71.9328,71.9567,54698.0
2017-02-17 12:20:00,90.26,90.32,90.26,90.32,54666.0,71.9567,72.0046,71.9567,72.0046,54666.0
2017-02-17 12:25:00,90.31,90.33,90.24,90.25,155575.0,71.9966,72.0125,71.9408,71.9487,155575.0
2017-02-17 12:30:00,90.25,90.25,90.2,90.21,57036.0,71.9487,71.9487,71.9089,71.9169,57036.0
2017-02-17 12:35:00,90.22,90.28,90.19,90.26,70404.0,71.9248,71.9727,71.9009,71.9567,70404.0
2017-02-17 12:40:00,90.27,90.28,90.25,90.27,34324.0,71.9647,71.9727,71.9487,71.9647,34324.0
2017-02-17 12:45:00,90.27,90.27,90.21,90.22,45964.0,71.9647,71.9647,71.9169,71.9248,45964.0
2017-02-17 12:50:00,90.22,90.23,90.19,90.19,65104.0,71.9248,71.9328,71.9009,71.9009,65104.0
2017-02-17 12:55:00,90.19,90.21,90.16,90.18,61722.0,71.9009,71.9169,71.877,71.8929,61722.0
2017-02-17 13:00:00,90.19,90.2,90.16,90.16,52924.0,71.9009,71.9089,71.877,71.877,52924.0
2017-02-17 13:05:00,90.16,90.18,90.06,90.07,188169.0,71.877,71.8929,71.7973,71.8052,188169.0
2017-02-17 13:10:00,90.07,90.08,90.04,90.07,146360.0,71.8052,71.8132,71.7813,71.8052,146360.0
2017-02-17 13:15:00,90.06,90.06,89.99,90.0,110952.0,71.7973,71.7973,71.7415,71.7494,110952.0
2017-02-17 13:20:00,90.0,90.09,89.99,90.06,98608.0,71.7494,71.8212,71.7415,71.7973,98608.0
2017-02-17 13:25:00,90.06,90.19,90.05,90.18,96227.0,71.7973,71.9009,71.7893,71.8929,96227.0
2017-02-17 13:30:00,90.18,90.25,90.17,90.23,105257.0,71.8929,71.9487,71.885,71.9328,105257.0
2017-02-17 13:35:00,90.23,90.29,90.23,90.27,55372.0,71.9328,71.9806,71.9328,71.9647,55372.0
2017-02-17 13:40:00,90.27,90.31,90.25,90.27,76557.0,71.9647,71.9966,71.9487,71.9647,76557.0
2017-02-17 13:45:00,90.28,90.3,90.26,90.28,72014.0,71.9727,71.9886,71.9567,71.9727,72014.0
2017-02-17 13:50:00,90.28,90.29,90.23,90.23,61779.0,71.9727,71.9806,71.9328,71.9328,61779.0
2017-02-17 13:55:00,90.23,90.28,90.23,90.28,64814.0,71.9328,71.9727,71.9328,71.9727,64814.0
2017-02-17 14:00:00,90.27,90.33,90.26,90.29,80168.0,71.9647,72.0125,71.9567,71.9806,80168.0
2017-02-17 14:05:00,90.29,90.33,90.25,90.27,70868.0,71.9806,72.0125,71.9487,71.9647,70868.0
2017-02-17 14:10:00,90.27,90.31,90.26,90.29,57333.0,71.9647,71.9966,71.9567,71.9806,57333.0
2017-02-17 14:15:00,90.29,90.34,90.28,90.32,125821.0,71.9806,72.0205,71.9727,72.0046,125821.0
2017-02-17 14:20:00,90.32,90.34,90.3,90.32,170039.0,72.0046,72.0205,71.9886,72.0046,170039.0
2017-02-17 14:25:00,90.32,90.33,90.27,90.28,66793.0,72.0046,72.0125,71.9647,71.9727,66793.0
2017-02-17 14:30:00,90.28,90.33,90.27,90.32,97440.0,71.9727,72.0125,71.9647,72.0046,97440.0
2017-02-17 14:35:00,90.32,90.37,90.3,90.36,96098.0,72.0046,72.0444,71.9886,72.0364,96098.0
2017-02-17 14:40:00,90.36,90.38,90.33,90.37,65557.0,72.0364,72.0524,72.0125,72.0444,65557.0
2017-02-17 14:45:00,90.37,90.45,90.36,90.44,94507.0,72.0444,72.1082,72.0364,72.1002,94507.0
2017-02-17 14:50:00,90.44,90.45,90.38,90.4,56151.0,72.1002,72.1082,72.0524,72.0683,56151.0
2017-02-17 14:55:00,90.4,90.4,90.34,90.35,94399.0,72.0683,72.0683,72.0205,72.0285,94399.0
2017-02-17 15:00:00,90.34,90.38,90.32,90.37,78756.0,72.0205,72.0524,72.0046,72.0444,78756.0
2017-02-17 15:05:00,90.36,90.47,90.36,90.45,114966.0,72.0364,72.1241,72.0364,72.1082,114966.0
2017-02-17 15:10:00,90.45,90.46,90.41,90.42,89083.0,72.1082,72.1162,72.0763,72.0843,89083.0
2017-02-17 15:15:00,90.43,90.44,90.35,90.36,86064.0,72.0922,72.1002,72.0285,72.0364,86064.0
2017-02-17 15:20:00,90.37,90.41,90.35,90.35,73194.0,72.0444,72.0763,72.0285,72.0285,73194.0
2017-02-17 15:25:00,90.35,90.39,90.33,90.36,147012.0,72.0285,72.0604,72.0125,72.0364,147012.0
2017-02-17 15:30:00,90.36,90.42,90.34,90.35,175894.0,72.0364,72.0843,72.0205,72.0285,175894.0
2017-02-17 15:35:00,90.35,90.37,90.26,90.29,270208.0,72.0285,72.0444,71.9567,71.9806,270208.0
2017-02-17 15:40:00,90.29,90.31,90.24,90.27,239871.0,71.9806,71.9966,71.9408,71.9647,239871.0
2017-02-17 15:45:00,90.28,90.32,90.19,90.22,326164.0,71.9727,72.0046,71.9009,71.9248,326164.0
2017-02-17 15:50:00,90.21,90.28,90.19,90.19,444915.0,71.9169,71.9727,71.9009,71.9009,444915.0
2017-02-17 15:55:00,90.2,90.2,90.04,90.2,1121315.0,71.9089,71.9089,71.7813,71.9089,1121315.0
2017-02-21 09:30:00,90.51,90.85,90.46,90.79,552418.0,72.156,72.4271,72.1162,72.3792,552418.0
2017-02-21 09:35:00,90.79,90.81,90.54,90.72,206928.0,72.3792,72.3952,72.1799,72.3234,206928.0
2017-02-21 09:40:00,90.71,90.85,90.62,90.73,213475.0,72.3155,72.4271,72.2437,72.3314,213475.0
2017-02-21 09:45:00,90.73,90.8,90.65,90.78,218511.0,72.3314,72.3872,72.2676,72.3713,218511.0
2017-02-21 09:50:00,90.78,90.85,90.73,90.73,169121.0,72.3713,72.4271,72.3314,72.3314,169121.0
2017-02-21 09:55:00,90.73,90.75,90.64,90.67,199743.0,72.3314,72.3474,72.2597,72.2836,199743.0
2017-02-21 10:00:00,90.67,90.7,90.6,90.62,160967.0,72.2836,72.3075,72.2278,72.2437,160967.0
2017-02-21 10:05:00,90.63,90.63,90.53,90.56,264507.0,72.2517,72.2517,72.172,72.1959,264507.0
2017-02-21 10:10:00,90.57,90.64,90.54,90.64,214844.0,72.2039,72.2597,72.1799,72.2597,214844.0
2017-02-21 10:15:00,90.64,90.71,90.59,90.71,286301.0,72.2597,72.3155,72.2198,72.3155,286301.0
2017-02-21 10:20:00,90.7,90.74,90.66,90.68,101650.0,72.3075,72.3394,72.2756,72.2915,101650.0
2017-02-21 10:25:00,90.68,90.85,90.68,90.85,207803.0,72.2915,72.4271,72.2915,72.4271,207803.0
2017-02-21 10:30:00,90.85,90.95,90.8,90.84,373125.0,72.4271,72.5068,72.3872,72.4191,373125.0
2017-02-21 10:35:00,90.84,90.94,90.84,90.91,271870.0,72.4191,72.4988,72.4191,72.4749,271870.0
2017-02-21 10:40:00,90.9,91.11,90.88,91.05,200763.0,72.4669,72.6344,72.451,72.5865,200763.0
2017-02-21 10:45:00,91.05,91.05,90.94,90.99,90743.0,72.5865,72.5865,72.4988,72.5387,90743.0
2017-02-21 10:50:00,91.0,91.03,90.95,90.96,111307.0,72.5467,72.5706,72.5068,72.5148,111307.0
2017-02-21 10:55:00,90.97,90.99,90.88,90.89,101093.0,72.5227,72.5387,72.451,72.459,101093.0
2017-02-21 11:00:00,90.89,90.92,90.86,90.87,124373.0,72.459,72.4829,72.435,72.443,124373.0
2017-02-21 11:05:00,90.88,90.89,90.83,90.85,84382.0,72.451,72.459,72.4111,72.4271,84382.0
2017-02-21 11:10:00,90.85,90.89,90.81,90.83,74158.0,72.4271,72.459,72.3952,72.4111,74158.0
2017-02-21 11:15:00,90.83,90.93,90.81,90.93,91679.0,72.4111,72.4909,72.3952,72.4909,91679.0
2017-02-21 11:20:00,90.93,90.94,90.7,90.71,118205.0,72.4909,72.4988,72.3075,72.3155,118205.0
2017-02-21 11:25:00,90.7,90.73,90.63,90.66,118943.0,72.3075,72.3314,72.2517,72.2756,118943.0
2017-02-21 11:30:00,90.66,90.67,90.6,90.61,152857.0,72.2756,72.2836,72.2278,72.2357,152857.0
2017-02-21 11:35:00,90.62,90.62,90.51,90.52,97687.0,72.2437,72.2437,72.156,72.164,97687.0
2017-02-21 11:40:00,90.52,90.61,90.52,90.55,60862.0,72.164,72.2357,72.164,72.1879,60862.0
2017-02-21 11:45:00,90.56,90.61,90.52,90.53,55733.0,72.1959,72.2357,72.164,72.172,55733.0
2017-02-21 11:50:00,90.53,90.66,90.5,90.65,67272.0,72.172,72.2756,72.148,72.2676,67272.0
2017-02-21 11:55:00,90.66,90.71,90.59,90.68,100765.0,72.2756,72.3155,72.2198,72.2915,100765.0
2017-02-21 12:00:00,90.68,90.79,90.68,90.78,111065.0,72.2915,72.3792,72.2915,72.3713,111065.0
2017-02-21 12:05:00,90.77,90.81,90.76,90.77,43803.0,72.3633,72.3952,72.3553,72.3633,43803.0
2017-02-21 12:10:00,90.77,90.77,90.73,90.75,41848.0,72.3633,72.3633,72.3314,72.3474,41848.0
2017-02-21 12:15:00,90.76,90.8,90.73,90.77,45886.0,72.3553,72.3872,72.3314,72.3633,45886.0
2017-02-21 12:20:00,90.76,90.8,90.72,90.74,68284.0,72.3553,72.3872,72.3234,72.3394,68284.0
2017-02-21 12:25:00,90.74,90.86,90.74,90.82,86835.0,72.3394,72.435,72.3394,72.4032,86835.0
2017-02-21 12:30:00,90.82,90.88,90.81,90.85,76628.0,72.4032,72.451,72.3952,72.4271,76628.0
2017-02-21 12:35:00,90.85,90.91,90.8,90.8,96035.0,72.4271,72.4749,72.3872,72.3872,96035.0
2017-02-21 12:40:00,90.81,90.82,90.77,90.81,35164.0,72.3952,72.4032,72.3633,72.3952,35164.0
2017-02-21 12:45:00,90.81,90.84,90.79,90.79,36892.0,72.3952,72.4191,72.3792,72.3792,36892.0
2017-02-21 12:50:00,90.79,90.8,90.74,90.75,36402.0,72.3792,72.3872,72.3394,72.3474,36402.0
2017-02-21 12:55:00,90.75,90.79,90.72,90.78,55962.0,72.3474,72.3792,72.3234,72.3713,55962.0
2017-02-21 13:00:00,90.78,90.79,90.75,90.76,43965.0,72.3713,72.3792,72.3474,72.3553,43965.0
2017-02-21 13:05:00,90.75,90.78,90.7,90.73,75742.0,72.3474,72.3713,72.3075,72.3314,75742.0
2017-02-21 13:10:00,90.74,90.74,90.69,90.72,57979.0,72.3394,72.3394,72.2995,72.3234,57979.0
2017-02-21 13:15:00,90.71,90.77,90.71,90.72,81603.0,72.3155,72.3633,72.3155,72.3234,81603.0
2017-02-21 13:20:00,90.71,90.77,90.69,90.77,37110.0,72.3155,72.3633,72.2995,72.3633,37110.0
2017-02-21 13:25:00,90.77,90.84,90.75,90.82,89356.0,72.3633,72.4191,72.3474,72.4032,89356.0
2017-02-21 13:30:00,90.82,90.82,90.69,90.7,43806.0,72.4032,72.4032,72.2995,72.3075,43806.0
2017-02-21 13:35:00,90.69,90.74,90.66,90.66,38400.0,72.2995,72.3394,72.2756,72.2756,38400.0
2017-02-21 13:40:00,90.66,90.72,90.65,90.69,87150.0,72.2756,72.3234,72.2676,72.2995,87150.0
2017-02-21 13:45:00,90.69,90.7,90.67,90.68,42181.0,72.2995,72.3075,72.2836,72.2915,42181.0
2017-02-21 13:50:00,90.68,90.69,90.65,90.67,32566.0,72.2915,72.2995,72.2676,72.2836,32566.0
2017-02-21 13:55:00,90.68,90.69,90.63,90.69,44154.0,72.2915,72.2995,72.2517,72.2995,44154.0
2017-02-21 14:00:00,90.69,90.71,90.64,90.7,53954.0,72.2995,72.3155,72.2597,72.3075,53954.0
2017-02-21 14:05:00,90.69,90.7,90.64,90.65,65057.0,72.2995,72.3075,72.2597,72.2676,65057.0
2017-02-21 14:10:00,90.65,90.69,90.64,90.66,50474.0,72.2676,72.2995,72.2597,72.2756,50474.0
2017-02-21 14:15:00,90.67,90.7,90.65,90.68,59595.0,72.2836,72.3075,72.2676,72.2915,59595.0
2017-02-21 14:20:00,90.68,90.76,90.68,90.75,94350.0,72.2915,72.3553,72.2915,72.3474,94350.0
2017-02-21 14:25:00,90.75,90.75,90.71,90.74,47101.0,72.3474,72.3474,72.3155,72.3394,47101.0
2017-02-21 14:30:00,90.74,90.79,90.73,90.78,78328.0,72.3394,72.3792,72.3314,72.3713,78328.0
2017-02-21 14:35:00,90.78,90.8,90.75,90.75,46396.0,72.3713,72.3872,72.3474,72.3474,46396.0
2017-02-21 14:40:00,90.76,90.82,90.75,90.8,63515.0,72.3553,72.4032,72.3474,72.3872,63515.0
2017-02-21 14:45:00,90.81,90.86,90.77,90.86,79195.0,72.3952,72.435,72.3633,72.435,79195.0
2017-02-21 14:50:00,90.86,90.93,90.84,90.91,117534.0,72.435,72.4909,72.4191,72.4749,117534.0
2017-02-21 14:55:00,90.9,90.92,90.85,90.86,108719.0,72.4669,72.4829,72.4271,72.435,108719.0
2017-02-21 15:00:00,90.86,90.87,90.78,90.8,75715.0,72.435,72.443,72.3713,72.3872,75715.0
2017-02-21 15:05:00,90.81,90.83,90.8,90.83,47991.0,72.3952,72.4111,72.3872,72.4111,47991.0
2017-02-21 15:10:00,90.83,90.85,90.79,90.81,128705.0,72.4111,72.4271,72.3792,72.3952,128705.0
2017-02-21 15:15:00,90.81,90.83,90.77,90.8,82286.0,72.3952,72.4111,72.3633,72.3872,82286.0
2017-02-21 15:20:00,90.81,90.87,90.8,90.86,106310.0,72.3952,72.443,72.3872,72.435,106310.0
2017-02-21 15:25:00,90.87,90.92,90.85,90.92,109607.0,72.443,72.4829,72.4271,72.4829,109607.0
2017-02-21 15:30:00,90.92,90.95,90.88,90.94,153395.0,72.4829,72.5068,72.451,72.4988,153395.0
2017-02-21 15:35:00,90.95,91.0,90.94,90.98,153440.0,72.5068,72.5467,72.4988,72.5307,153440.0
2017-02-21 15:40:00,90.98,91.05,90.98,91.03,136349.0,72.5307,72.5865,72.5307,72.5706,136349.0
2017-02-21 15:45:00,91.03,91.15,91.03,91.15,336110.0,72.5706,72.6662,72.5706,72.6662,336110.0
2017-02-21 15:50:00,91.14,91.15,91.02,91.05,376474.0,72.6583,72.6662,72.5626,72.5865,376474.0
2017-02-21 15:55:00,91.05,91.09,91.0,91.0,641167.0,72.5865,72.6184,72.5467,72.5467,641167.0
2017-02-22 09:30:00,90.52,90.69,90.43,90.63,515681.0,72.164,72.2995,72.0922,72.2517,515681.0
2017-02-22 09:35:00,90.63,90.71,90.42,90.58,244773.0,72.2517,72.3155,72.0843,72.2118,244773.0
2017-02-22 09:40:00,90.57,90.77,90.53,90.67,208690.0,72.2039,72.3633,72.172,72.2836,208690.0
2017-02-22 09:45:00,90.67,90.81,90.59,90.79,247217.0,72.2836,72.3952,72.2198,72.3792,247217.0
2017-02-22 09:50:00,90.78,90.81,90.7,90.72,148346.0,72.3713,72.3952,72.3075,72.3234,148346.0
2017-02-22 09:55:00,90.72,90.8,90.68,90.73,164742.0,72.3234,72.3872,72.2915,72.3314,164742.0
2017-02-22 10:00:00,90.73,90.87,90.7,90.8,165346.0,72.3314,72.443,72.3075,72.3872,165346.0
2017-02-22 10:05:00,90.8,90.86,90.67,90.68,185476.0,72.3872,72.435,72.2836,72.2915,185476.0
2017-02-22 10:10:00,90.67,90.77,90.64,90.69,118903.0,72.2836,72.3633,72.2597,72.2995,118903.0
2017-02-22 10:15:00,90.69,90.75,90.62,90.63,104477.0,72.2995,72.3474,72.2437,72.2517,104477.0
2017-02-22 10:20:00,90.64,90.65,90.55,90.62,106242.0,72.2597,72.2676,72.1879,72.2437,106242.0
2017-02-22 10:25:00,90.63,90.63,90.55,90.6,71018.0,72.2517,72.2517,72.1879,72.2278,71018.0
2017-02-22 10:30:00,90.61,90.7,90.6,90.68,94226.0,72.2357,72.3075,72.2278,72.2915,94226.0
2017-02-22 10:35:00,90.67,90.86,90.66,90.81,212470.0,72.2836,72.435,72.2756,72.3952,212470.0
2017-02-22 10:40:00,90.81,90.95,90.81,90.92,233123.0,72.3952,72.5068,72.3952,72.4829,233123.0
2017-02-22 10:45:00,90.92,90.98,90.86,90.9,93816.0,72.4829,72.5307,72.435,72.4669,93816.0
2017-02-22 10:50:00,90.89,90.93,90.84,90.92,105402.0,72.459,72.4909,72.4191,72.4829,105402.0
2017-02-22 10:55:00,90.91,90.92,90.84,90.85,108529.0,72.4749,72.4829,72.4191,72.4271,108529.0
2017-02-22 11:00:00,90.86,90.9,90.81,90.83,84425.0,72.435,72.4669,72.3952,72.4111,84425.0
2017-02-22 11:05:00,90.84,90.86,90.77,90.81,96268.0,72.4191,72.435,72.3633,72.3952,96268.0
2017-02-22 11:10:00,90.81,90.81,90.71,90.76,86666.0,72.3952,72.3952,72.3155,72.3553,86666.0
2017-02-22 11:15:00,90.77,90.81,90.74,90.8,48097.0,72.3633,72.3952,72.3394,72.3872,48097.0
2017-02-22 11:20:00,90.79,90.88,90.79,90.88,70435.0,72.3792,72.451,72.3792,72.451,70435.0
2017-02-22 11:25:00,90.87,90.9,90.82,90.83,65965.0,72.443,72.4669,72.4032,72.4111,65965.0
2017-02-22 11:30:00,90.83,90.92,90.83,90.9,53376.0,72.4111,72.4829,72.4111,72.4669,53376.0
2017-02-22 11:35:00,90.9,90.95,90.87,90.91,71540.0,72.4669,72.5068,72.443,72.4749,71540.0
2017-02-22 11:40:00,90.91,90.92,90.86,90.9,53194.0,72.4749,72.4829,72.435,72.4669,53194.0
2017-02-22 11:45:00,90.9,90.99,90.89,90.99,55880.0,72.4669,72.5387,72.459,72.5387,55880.0
2017-02-22 11:50:00,90.99,90.99,90.92,90.95,46141.0,72.5387,72.5387,72.4829,72.5068,46141.0
2017-02-22 11:55:00,90.95,91.01,90.94,90.96,106685.0,72.5068,72.5546,72.4988,72.5148,106685.0
2017-02-22 12:00:00,90.94,90.94,90.89,90.92,55040.0,72.4988,72.4988,72.459,72.4829,55040.0
2017-02-22 12:05:00,90.92,91.0,90.89,91.0,35581.0,72.4829,72.5467,72.459,72.5467,35581.0
2017-02-22 12:10:00,91.0,91.07,90.98,91.07,62208.0,72.5467,72.6025,72.5307,72.6025,62208.0
2017-02-22 12:15:00,91.07,91.1,91.02,91.06,69212.0,72.6025,72.6264,72.5626,72.5945,69212.0
2017-02-22 12:20:00,91.06,91.08,91.01,91.02,56698.0,72.5945,72.6104,72.5546,72.5626,56698.0
2017-02-22 12:25:00,91.02,91.03,90.95,90.96,62756.0,72.5626,72.5706,72.5068,72.5148,62756.0
2017-02-22 12:30:00,90.96,90.99,90.93,90.96,30305.0,72.5148,72.5387,72.4909,72.5148,30305.0
2017-02-22 12:35:00,90.97,90.98,90.93,90.96,38853.0,72.5227,72.5307,72.4909,72.5148,38853.0
2017-02-22 12:40:00,90.95,90.99,90.93,90.98,39869.0,72.5068,72.5387,72.4909,72.5307,39869.0
2017-02-22 12:45:00,90.99,91.07,90.97,91.04,35383.0,72.5387,72.6025,72.5227,72.5785,35383.0
2017-02-22 12:50:00,91.03,91.07,91.01,91.04,35582.0,72.5706,72.6025,72.5546,72.5785,35582.0
2017-02-22 12:55:00,91.03,91.08,91.02,91.05,51519.0,72.5706,72.6104,72.5626,72.5865,51519.0
2017-02-22 13:00:00,91.05,91.07,91.02,91.06,35315.0,72.5865,72.6025,72.5626,72.5945,35315.0
2017-02-22 13:05:00,91.05,91.11,91.04,91.07,103094.0,72.5865,72.6344,72.5785,72.6025,103094.0
2017-02-22 13:10:00,91.08,91.15,91.08,91.13,55542.0,72.6104,72.6662,72.6104,72.6503,55542.0
2017-02-22 13:15:00,91.13,91.14,91.1,91.13,43548.0,72.6503,72.6583,72.6264,72.6503,43548.0
2017-02-22 13:20:00,91.13,91.17,91.13,91.17,32643.0,72.6503,72.6822,72.6503,72.6822,32643.0
2017-02-22 13:25:00,91.17,91.17,91.11,91.11,61289.0,72.6822,72.6822,72.6344,72.6344,61289.0
2017-02-22 13:30:00,91.11,91.15,91.1,91.12,57047.0,72.6344,72.6662,72.6264,72.6423,57047.0
2017-02-22 13:35:00,91.12,91.21,91.11,91.21,64663.0,72.6423,72.7141,72.6344,72.7141,64663.0
2017-02-22 13:40:00,91.21,91.22,91.16,91.16,45116.0,72.7141,72.722,72.6742,72.6742,45116.0
2017-02-22 13:45:00,91.16,91.17,91.12,91.14,75919.0,72.6742,72.6822,72.6423,72.6583,75919.0
2017-02-22 13:50:00,91.13,91.17,91.11,91.17,63496.0,72.6503,72.6822,72.6344,72.6822,63496.0
2017-02-22 13:55:00,91.17,91.19,91.16,91.18,58158.0,72.6822,72.6981,72.6742,72.6902,58158.0
2017-02-22 14:00:00,91.18,91.3,90.97,91.04,213623.0,72.6902,72.7858,72.5227,72.5785,213623.0
2017-02-22 14:05:00,91.04,91.06,90.77,90.8,183374.0,72.5785,72.5945,72.3633,72.3872,183374.0
2017-02-22 14:10:00,90.79,90.91,90.65,90.91,212719.0,72.3792,72.4749,72.2676,72.4749,212719.0
2017-02-22 14:15:00,90.92,91.01,90.89,90.96,162092.0,72.4829,72.5546,72.459,72.5148,162092.0
2017-02-22 14:20:00,90.97,91.04,90.91,91.04,56299.0,72.5227,72.5785,72.4749,72.5785,56299.0
2017-02-22 14:25:00,91.03,91.07,91.0,91.04,92854.0,72.5706,72.6025,72.5467,72.5785,92854.0
2017-02-22 14:30:00,91.05,91.08,90.9,90.94,66868.0,72.5865,72.6104,72.4669,72.4988,66868.0
2017-02-22 14:35:00,90.94,90.99,90.92,90.94,71181.0,72.4988,72.5387,72.4829,72.4988,71181.0
2017-02-22 14:40:00,90.93,90.96,90.88,90.94,55473.0,72.4909,72.5148,72.451,72.4988,55473.0
2017-02-22 14:45:00,90.94,90.94,90.82,90.86,75091.0,72.4988,72.4988,72.4032,72.435,75091.0
2017-02-22 14:50:00,90.87,90.9,90.82,90.87,115794.0,72.443,72.4669,72.4032,72.443,115794.0
2017-02-22 14:55:00,90.86,90.93,90.86,90.88,98429.0,72.435,72.4909,72.435,72.451,98429.0
2017-02-22 15:00:00,90.88,90.93,90.87,90.91,72042.0,72.451,72.4909,72.443,72.4749,72042.0
2017-02-22 15:05:00,90.9,90.93,90.88,90.89,37012.0,72.4669,72.4909,72.451,72.459,37012.0
2017-02-22 15:10:00,90.89,90.97,90.88,90.97,65956.0,72.459,72.5227,72.451,72.5227,65956.0
2017-02-22 15:15:00,90.97,90.98,90.92,90.93,89190.0,72.5227,72.5307,72.4829,72.4909,89190.0
2017-02-22 15:20:00,90.93,91.01,90.91,90.95,68735.0,72.4909,72.5546,72.4749,72.5068,68735.0
2017-02-22 15:25:00,90.96,91.0,90.94,90.98,62137.0,72.5148,72.5467,72.4988,72.5307,62137.0
2017-02-22 15:30:00,90.99,91.02,90.97,91.02,78620.0,72.5387,72.5626,72.5227,72.5626,78620.0
2017-02-22 15:35:00,91.01,91.03,90.99,91.01,91738.0,72.5546,72.5706,72.5387,72.5546,91738.0
2017-02-22 15:40:00,91.01,91.03,90.92,90.97,80859.0,72.5546,72.5706,72.4829,72.5227,80859.0
2017-02-22 15:45:00,90.98,90.99,90.93,90.98,129518.0,72.5307,72.5387,72.4909,72.5307,129518.0
2017-02-22 15:50:00,90.98,91.06,90.97,91.06,143168.0,72.5307,72.5945,72.5227,72.5945,143168.0
2017-02-22 15:55:00,91.06,91.08,90.99,91.03,575445.0,72.5945,72.6104,72.5387,72.5706,575445.0
2017-02-23 09:30:00,91.18,91.34,91.02,91.31,344185.0,72.6902,72.8177,72.5626,72.7938,344185.0
2017-02-23 09:35:00,91.33,91.33,90.98,91.11,195734.0,72.8097,72.8097,72.5307,72.6344,195734.0
2017-02-23 09:40:00,91.11,91.18,90.97,91.0,158590.0,72.6344,72.6902,72.5227,72.5467,158590.0
2017-02-23 09:45:00,91.0,91.01,90.85,90.89,150554.0,72.5467,72.5546,72.4271,72.459,150554.0
2017-02-23 09:50:00,90.9,91.0,90.89,90.97,138406.0,72.4669,72.5467,72.459,72.5227,138406.0
2017-02-23 09:55:00,90.97,91.17,90.96,91.12,206558.0,72.5227,72.6822,72.5148,72.6423,206558.0
2017-02-23 10:00:00,91.14,91.15,91.01,91.02,102346.0,72.6583,72.6662,72.5546,72.5626,102346.0
2017-02-23 10:05:00,91.02,91.06,90.77,90.81,142162.0,72.5626,72.5945,72.3633,72.3952,142162.0
2017-02-23 10:10:00,90.8,90.82,90.66,90.7,149640.0,72.3872,72.4032,72.2756,72.3075,149640.0
2017-02-23 10:15:00,90.7,90.84,90.66,90.81,145321.0,72.3075,72.4191,72.2756,72.3952,145321.0
2017-02-23 10:20:00,90.81,90.84,90.72,90.72,81763.0,72.3952,72.4191,72.3234,72.3234,81763.0
2017-02-23 10:25:00,90.73,90.79,90.71,90.77,106798.0,72.3314,72.3792,72.3155,72.3633,106798.0
2017-02-23 10:30:00,90.77,90.99,90.7,90.86,152657.0,72.3633,72.5387,72.3075,72.435,152657.0
2017-02-23 10:35:00,90.86,90.91,90.8,90.81,119718.0,72.435,72.4749,72.3872,72.3952,119718.0
2017-02-23 10:40:00,90.82,90.85,90.65,90.82,112858.0,72.4032,72.4271,72.2676,72.4032,112858.0
2017-02-23 10:45:00,90.81,90.89,90.74,90.87,81687.0,72.3952,72.459,72.3394,72.443,81687.0
2017-02-23 10:50:00,90.87,90.89,90.71,90.73,97988.0,72.443,72.459,72.3155,72.3314,97988.0
2017-02-23 10:55:00,90.73,90.74,90.6,90.68,150828.0,72.3314,72.3394,72.2278,72.2915,150828.0
2017-02-23 11:00:00,90.68,90.79,90.63,90.65,151880.0,72.2915,72.3792,72.2517,72.2676,151880.0
2017-02-23 11:05:00,90.65,90.66,90.55,90.59,125876.0,72.2676,72.2756,72.1879,72.2198,125876.0
2017-02-23 11:10:00,90.59,90.62,90.52,90.58,129718.0,72.2198,72.2437,72.164,72.2118,129718.0
2017-02-23 11:15:00,90.58,90.69,90.55,90.67,139339.0,72.2118,72.2995,72.1879,72.2836,139339.0
2017-02-23 11:20:00,90.67,90.72,90.56,90.58,97200.0,72.2836,72.3234,72.1959,72.2118,97200.0
2017-02-23 11:25:00,90.57,90.7,90.54,90.66,69257.0,72.2039,72.3075,72.1799,72.2756,69257.0
2017-02-23 11:30:00,90.67,90.84,90.66,90.81,124889.0,72.2836,72.4191,72.2756,72.3952,124889.0
2017-02-23 11:35:00,90.81,90.85,90.76,90.77,66839.0,72.3952,72.4271,72.3553,72.3633,66839.0
2017-02-23 11:40:00,90.77,90.78,90.71,90.73,50531.0,72.3633,72.3713,72.3155,72.3314,50531.0
2017-02-23 11:45:00,90.73,90.76,90.67,90.75,67697.0,72.3314,72.3553,72.2836,72.3474,67697.0
2017-02-23 11:50:00,90.75,90.82,90.73,90.79,89886.0,72.3474,72.4032,72.3314,72.3792,89886.0
2017-02-23 11:55:00,90.79,90.8,90.71,90.72,100691.0,72.3792,72.3872,72.3155,72.3234,100691.0
2017-02-23 12:00:00,90.71,90.85,90.7,90.83,77978.0,72.3155,72.4271,72.3075,72.4111,77978.0
2017-02-23 12:05:00,90.84,90.87,90.73,90.73,110746.0,72.4191,72.443,72.3314,72.3314,110746.0
2017-02-23 12:10:00,90.73,90.81,90.7,90.81,67135.0,72.3314,72.3952,72.3075,72.3952,67135.0
2017-02-23 12:15:00,90.81,90.95,90.79,90.92,150925.0,72.3952,72.5068,72.3792,72.4829,150925.0
2017-02-23 12:20:00,90.91,91.0,90.89,90.9,92429.0,72.4749,72.5467,72.459,72.4669,92429.0
2017-02-23 12:25:00,90.9,90.96,90.85,90.9,81857.0,72.4669,72.5148,72.4271,72.4669,81857.0
2017-02-23 12:30:00,90.9,90.94,90.86,90.93,80130.0,72.4669,72.4988,72.435,72.4909,80130.0
2017-02-23 12:35:00,90.93,91.03,90.92,91.03,119088.0,72.4909,72.5706,72.4829,72.5706,119088.0
2017-02-23 12:40:00,91.02,91.06,90.94,90.94,87434.0,72.5626,72.5945,72.4988,72.4988,87434.0
2017-02-23 12:45:00,90.95,90.99,90.91,90.94,124419.0,72.5068,72.5387,72.4749,72.4988,124419.0
2017-02-23 12:50:00,90.94,90.97,90.91,90.91,70930.0,72.4988,72.5227,72.4749,72.4749,70930.0
2017-02-23 12:55:00,90.91,90.98,90.9,90.93,65024.0,72.4749,72.5307,72.4669,72.4909,65024.0
2017-02-23 13:00:00,90.93,90.93,90.83,90.83,86014.0,72.4909,72.4909,72.4111,72.4111,86014.0
2017-02-23 13:05:00,90.84,90.91,90.84,90.88,115047.0,72.4191,72.4749,72.4191,72.451,115047.0
2017-02-23 13:10:00,90.88,90.9,90.81,90.81,63125.0,72.451,72.4669,72.3952,72.3952,63125.0
2017-02-23 13:15:00,90.81,90.9,90.75,90.87,84651.0,72.3952,72.4669,72.3474,72.443,84651.0
2017-02-23 13:20:00,90.87,90.93,90.86,90.91,44988.0,72.443,72.4909,72.435,72.4749,44988.0
2017-02-23 13:25:00,90.91,90.91,90.83,90.85,42698.0,72.4749,72.4749,72.4111,72.4271,42698.0
2017-02-23 13:30:00,90.86,90.96,90.86,90.95,92782.0,72.435,72.5148,72.435,72.5068,92782.0
2017-02-23 13:35:00,90.94,91.08,90.93,91.05,92489.0,72.4988,72.6104,72.4909,72.5865,92489.0
2017-02-23 13:40:00,91.06,91.12,91.06,91.08,68124.0,72.5945,72.6423,72.5945,72.6104,68124.0
2017-02-23 13:45:00,91.08,91.15,91.07,91.12,79765.0,72.6104,72.6662,72.6025,72.6423,79765.0
2017-02-23 13:50:00,91.13,91.15,91.06,91.14,76619.0,72.6503,72.6662,72.5945,72.6583,76619.0
2017-02-23 13:55:00,91.13,91.16,91.11,91.15,75315.0,72.6503,72.6742,72.6344,72.6662,75315.0
2017-02-23 14:00:00,91.16,91.16,91.05,91.05,88946.0,72.6742,72.6742,72.5865,72.5865,88946.0
2017-02-23 14:05:00,91.05,91.14,91.04,91.13,61300.0,72.5865,72.6583,72.5785,72.6503,61300.0
2017-02-23 14:10:00,91.14,91.14,91.02,91.05,104839.0,72.6583,72.6583,72.5626,72.5865,104839.0
2017-02-23 14:15:00,91.05,91.06,90.97,90.98,72041.0,72.5865,72.5945,72.5227,72.5307,72041.0
2017-02-23 14:20:00,90.98,91.01,90.93,90.98,57796.0,72.5307,72.5546,72.4909,72.5307,57796.0
2017-02-23 14:25:00,90.98,91.02,90.96,90.97,58096.0,72.5307,72.5626,72.5148,72.5227,58096.0
2017-02-23 14:30:00,90.97,90.98,90.93,90.94,45572.0,72.5227,72.5307,72.4909,72.4988,45572.0
2017-02-23 14:35:00,90.94,90.96,90.9,90.91,73476.0,72.4988,72.5148,72.4669,72.4749,73476.0
2017-02-23 14:40:00,90.92,90.95,90.89,90.93,73237.0,72.4829,72.5068,72.459,72.4909,73237.0
2017-02-23 14:45:00,90.94,91.0,90.93,90.98,63382.0,72.4988,72.5467,72.4909,72.5307,63382.0
2017-02-23 14:50:00,90.99,91.0,90.96,90.97,68309.0,72.5387,72.5467,72.5148,72.5227,68309.0
2017-02-23 14:55:00,90.96,91.02,90.95,90.97,183048.0,72.5148,72.5626,72.5068,72.5227,183048.0
2017-02-23 15:00:00,90.97,90.98,90.93,90.94,190203.0,72.5227,72.5307,72.4909,72.4988,190203.0
2017-02-23 15:05:00,90.94,90.94,90.86,90.87,218505.0,72.4988,72.4988,72.435,72.443,218505.0
2017-02-23 15:10:00,90.87,90.91,90.85,90.87,203354.0,72.443,72.4749,72.4271,72.443,203354.0
2017-02-23 15:15:00,90.87,90.9,90.85,90.89,165947.0,72.443,72.4669,72.4271,72.459,165947.0
2017-02-23 15:20:00,90.89,90.98,90.86,90.94,247379.0,72.459,72.5307,72.435,72.4988,247379.0
2017-02-23 15:25:00,90.94,90.98,90.9,90.92,119552.0,72.4988,72.5307,72.4669,72.4829,119552.0
2017-02-23 15:30:00,90.92,90.98,90.9,90.98,95500.0,72.4829,72.5307,72.4669,72.5307,95500.0
2017-02-23 15:35:00,90.97,91.04,90.94,91.04,107740.0,72.5227,72.5785,72.4988,72.5785,107740.0
2017-02-23 15:40:00,91.04,91.07,91.01,91.03,108455.0,72.5785,72.6025,72.5546,72.5706,108455.0
2017-02-23 15:45:00,91.03,91.05,90.97,91.01,148647.0,72.5706,72.5865,72.5227,72.5546,148647.0
2017-02-23 15:50:00,91.01,91.03,90.95,90.97,127657.0,72.5546,72.5706,72.5068,72.5227,127657.0
2017-02-23 15:55:00,90.98,91.13,90.97,91.13,398393.0,72.5307,72.6503,72.5227,72.6503,398393.0
2017-02-24 09:30:00,90.18,90.52,89.93,90.14,789902.0,71.8929,72.164,71.6936,71.8611,789902.0
2017-02-24 09:35:00,90.15,90.29,90.07,90.18,280021.0,71.869,71.9806,71.8052,71.8929,280021.0
2017-02-24 09:40:00,90.18,90.54,90.12,90.46,414505.0,71.8929,72.1799,71.8451,72.1162,414505.0
2017-02-24 09:45:00,90.47,90.48,90.1,90.11,252678.0,72.1241,72.1321,71.8292,71.8371,252678.0
2017-02-24 09:50:00,90.1,90.32,90.09,90.28,149474.0,71.8292,72.0046,71.8212,71.9727,149474.0
2017-02-24 09:55:00,90.27,90.4,90.24,90.34,184686.0,71.9647,72.0683,71.9408,72.0205,184686.0
2017-02-24 10:00:00,90.34,90.42,90.28,90.29,184216.0,72.0205,72.0843,71.9727,71.9806,184216.0
2017-02-24 10:05:00,90.28,90.39,90.23,90.37,278526.0,71.9727,72.0604,71.9328,72.0444,278526.0
2017-02-24 10:10:00,90.38,90.39,90.16,90.18,165336.0,72.0524,72.0604,71.877,71.8929,165336.0
2017-02-24 10:15:00,90.18,90.22,90.09,90.11,145767.0,71.8929,71.9248,71.8212,71.8371,145767.0
2017-02-24 10:20:00,90.11,90.21,90.06,90.14,190720.0,71.8371,71.9169,71.7973,71.8611,190720.0
2017-02-24 10:25:00,90.14,90.15,90.01,90.06,232430.0,71.8611,71.869,71.7574,71.7973,232430.0
2017-02-24 10:30:00,90.06,90.16,90.04,90.08,184377.0,71.7973,71.877,71.7813,71.8132,184377.0
2017-02-24 10:35:00,90.08,90.1,89.82,89.98,337310.0,71.8132,71.8292,71.6059,71.7335,337310.0
2017-02-24 10:40:00,89.99,90.15,89.94,90.09,145963.0,71.7415,71.869,71.7016,71.8212,145963.0
2017-02-24 10:45:00,90.09,90.1,89.89,89.9,188114.0,71.8212,71.8292,71.6617,71.6697,188114.0
2017-02-24 10:50:00,89.89,89.99,89.84,89.89,141431.0,71.6617,71.7415,71.6219,71.6617,141431.0
2017-02-24 10:55:00,89.9,90.07,89.9,90.06,101367.0,71.6697,71.8052,71.6697,71.7973,101367.0
2017-02-24 11:00:00,90.06,90.14,89.99,90.13,164552.0,71.7973,71.8611,71.7415,71.8531,164552.0
2017-02-24 11:05:00,90.13,90.19,90.11,90.13,123733.0,71.8531,71.9009,71.8371,71.8531,123733.0
2017-02-24 11:10:00,90.13,90.22,90.08,90.09,217701.0,71.8531,71.9248,71.8132,71.8212,217701.0
2017-02-24 11:15:00,90.09,90.14,90.02,90.14,206801.0,71.8212,71.8611,71.7654,71.8611,206801.0
2017-02-24 11:20:00,90.14,90.16,90.07,90.08,153215.0,71.8611,71.877,71.8052,71.8132,153215.0
2017-02-24 11:25:00,90.08,90.12,90.02,90.1,152715.0,71.8132,71.8451,71.7654,71.8292,152715.0
2017-02-24 11:30:00,90.1,90.16,90.05,90.06,85108.0,71.8292,71.877,71.7893,71.7973,85108.0
2017-02-24 11:35:00,90.06,90.07,89.98,90.0,156281.0,71.7973,71.8052,71.7335,71.7494,156281.0
2017-02-24 11:40:00,89.99,90.03,89.95,90.01,116004.0,71.7415,71.7734,71.7096,71.7574,116004.0
2017-02-24 11:45:00,90.02,90.09,89.99,89.99,95549.0,71.7654,71.8212,71.7415,71.7415,95549.0
2017-02-24 11:50:00,89.99,90.05,89.98,89.99,105592.0,71.7415,71.7893,71.7335,71.7415,105592.0
2017-02-24 11:55:00,89.98,90.01,89.91,89.92,93976.0,71.7335,71.7574,71.6777,71.6857,93976.0
2017-02-24 12:00:00,89.92,90.02,89.92,90.0,118591.0,71.6857,71.7654,71.6857,71.7494,118591.0
2017-02-24 12:05:00,90.01,90.04,89.96,89.99,90556.0,71.7574,71.7813,71.7176,71.7415,90556.0
2017-02-24 12:10:00,89.99,90.02,89.93,90.0,102726.0,71.7415,71.7654,71.6936,71.7494,102726.0
2017-02-24 12:15:00,90.0,90.03,89.96,89.99,107071.0,71.7494,71.7734,71.7176,71.7415,107071.0
2017-02-24 12:20:00,89.99,90.01,89.95,90.0,154934.0,71.7415,71.7574,71.7096,71.7494,154934.0
2017-02-24 12:25:00,90.01,90.07,90.0,90.05,86801.0,71.7574,71.8052,71.7494,71.7893,86801.0
2017-02-24 12:30:00,90.05,90.07,90.0,90.03,90987.0,71.7893,71.8052,71.7494,71.7734,90987.0
2017-02-24 12:35:00,90.03,90.06,90.0,90.0,80154.0,71.7734,71.7973,71.7494,71.7494,80154.0
2017-02-24 12:40:00,90.0,90.02,89.97,89.98,134194.0,71.7494,71.7654,71.7255,71.7335,134194.0
2017-02-24 12:45:00,89.98,90.09,89.94,90.06,148018.0,71.7335,71.8212,71.7016,71.7973,148018.0
2017-02-24 12:50:00,90.07,90.11,90.04,90.05,74500.0,71.8052,71.8371,71.7813,71.7893,74500.0
2017-02-24 12:55:00,90.05,90.1,90.03,90.03,94761.0,71.7893,71.8292,71.7734,71.7734,94761.0
2017-02-24 13:00:00,90.03,90.08,90.02,90.07,46737.0,71.7734,71.8132,71.7654,71.8052,46737.0
2017-02-24 13:05:00,90.07,90.07,89.97,89.98,67173.0,71.8052,71.8052,71.7255,71.7335,67173.0
2017-02-24 13:10:00,89.98,90.01,89.91,89.92,105128.0,71.7335,71.7574,71.6777,71.6857,105128.0
2017-02-24 13:15:00,89.92,89.93,89.84,89.86,104957.0,71.6857,71.6936,71.6219,71.6378,104957.0
2017-02-24 13:20:00,89.86,89.88,89.81,89.84,61173.0,71.6378,71.6538,71.598,71.6219,61173.0
2017-02-24 13:25:00,89.84,89.85,89.76,89.78,100823.0,71.6219,71.6299,71.5581,71.5741,100823.0
2017-02-24 13:30:00,89.78,89.89,89.77,89.81,83808.0,71.5741,71.6617,71.5661,71.598,83808.0
2017-02-24 13:35:00,89.81,89.85,89.79,89.8,73912.0,71.598,71.6299,71.582,71.59,73912.0
2017-02-24 13:40:00,89.8,89.94,89.8,89.94,76678.0,71.59,71.7016,71.59,71.7016,76678.0
2017-02-24 13:45:00,89.94,89.96,89.86,89.91,84613.0,71.7016,71.7176,71.6378,71.6777,84613.0
2017-02-24 13:50:00,89.91,89.94,89.82,89.83,128131.0,71.6777,71.7016,71.6059,71.6139,128131.0
2017-02-24 13:55:00,89.84,89.94,89.83,89.93,85015.0,71.6219,71.7016,71.6139,71.6936,85015.0
2017-02-24 14:00:00,89.93,89.93,89.86,89.86,99182.0,71.6936,71.6936,71.6378,71.6378,99182.0
2017-02-24 14:05:00,89.86,89.88,89.83,89.83,77346.0,71.6378,71.6538,71.6139,71.6139,77346.0
2017-02-24 14:10:00,89.82,89.82,89.77,89.77,89464.0,71.6059,71.6059,71.5661,71.5661,89464.0
2017-02-24 14:15:00,89.76,89.83,89.75,89.82,101877.0,71.5581,71.6139,71.5501,71.6059,101877.0
2017-02-24 14:20:00,89.82,89.85,89.78,89.84,95886.0,71.6059,71.6299,71.5741,71.6219,95886.0
2017-02-24 14:25:00,89.84,89.88,89.83,89.88,60467.0,71.6219,71.6538,71.6139,71.6538,60467.0
2017-02-24 14:30:00,89.87,89.93,89.86,89.89,84715.0,71.6458,71.6936,71.6378,71.6617,84715.0
2017-02-24 14:35:00,89.9,89.9,89.83,89.85,53572.0,71.6697,71.6697,71.6139,71.6299,53572.0
2017-02-24 14:40:00,89.84,89.88,89.84,89.85,78764.0,71.6219,71.6538,71.6219,71.6299,78764.0
2017-02-24 14:45:00,89.85,89.87,89.8,89.81,124823.0,71.6299,71.6458,71.59,71.598,124823.0
2017-02-24 14:50:00,89.8,89.9,89.8,89.87,113084.0,71.59,71.6697,71.59,71.6458,113084.0
2017-02-24 14:55:00,89.87,89.87,89.78,89.78,108282.0,71.6458,71.6458,71.5741,71.5741,108282.0
2017-02-24 15:00:00,89.79,89.81,89.73,89.74,143505.0,71.582,71.598,71.5342,71.5422,143505.0
2017-02-24 15:05:00,89.75,89.79,89.74,89.78,113865.0,71.5501,71.582,71.5422,71.5741,113865.0
2017-02-24 15:10:00,89.78,89.8,89.75,89.78,86679.0,71.5741,71.59,71.5501,71.5741,86679.0
2017-02-24 15:15:00,89.78,89.83,89.76,89.8,123649.0,71.5741,71.6139,71.5581,71.59,123649.0
2017-02-24 15:20:00,89.81,89.98,89.8,89.97,194735.0,71.598,71.7335,71.59,71.7255,194735.0
2017-02-24 15:25:00,89.98,90.01,89.95,89.98,133785.0,71.7335,71.7574,71.7096,71.7335,133785.0
2017-02-24 15:30:00,89.98,90.07,89.97,90.06,204651.0,71.7335,71.8052,71.7255,71.7973,204651.0
2017-02-24 15:35:00,90.07,90.12,90.01,90.01,150878.0,71.8052,71.8451,71.7574,71.7574,150878.0
2017-02-24 15:40:00,90.02,90.05,89.99,90.05,285736.0,71.7654,71.7893,71.7415,71.7893,285736.0
2017-02-24 15:45:00,90.05,90.13,90.03,90.11,328124.0,71.7893,71.8531,71.7734,71.8371,328124.0
2017-02-24 15:50:00,90.11,90.15,90.08,90.11,256731.0,71.8371,71.869,71.8132,71.8371,256731.0
2017-02-24 15:55:00,90.11,90.34,90.1,90.33,900728.0,71.8371,72.0205,71.8292,72.0125,900728.0
2017-02-27 09:30:00,90.32,90.63,90.26,90.54,415418.0,72.0046,72.2517,71.9567,72.1799,415418.0
2017-02-27 09:35:00,90.54,90.61,90.41,90.49,234021.0,72.1799,72.2357,72.0763,72.1401,234021.0
2017-02-27 09:40:00,90.49,90.52,90.4,90.42,301703.0,72.1401,72.164,72.0683,72.0843,301703.0
2017-02-27 09:45:00,90.42,90.46,90.28,90.28,330675.0,72.0843,72.1162,71.9727,71.9727,330675.0
2017-02-27 09:50:00,90.29,90.45,90.28,90.36,130237.0,71.9806,72.1082,71.9727,72.0364,130237.0
2017-02-27 09:55:00,90.37,90.37,90.18,90.32,136249.0,72.0444,72.0444,71.8929,72.0046,136249.0
2017-02-27 10:00:00,90.33,90.38,90.2,90.26,155640.0,72.0125,72.0524,71.9089,71.9567,155640.0
2017-02-27 10:05:00,90.27,90.32,90.25,90.31,109091.0,71.9647,72.0046,71.9487,71.9966,109091.0
2017-02-27 10:10:00,90.29,90.3,90.02,90.12,283309.0,71.9806,71.9886,71.7654,71.8451,283309.0
2017-02-27 10:15:00,90.12,90.22,90.06,90.11,190722.0,71.8451,71.9248,71.7973,71.8371,190722.0
2017-02-27 10:20:00,90.11,90.3,90.08,90.29,122229.0,71.8371,71.9886,71.8132,71.9806,122229.0
2017-02-27 10:25:00,90.3,90.36,90.28,90.35,169265.0,71.9886,72.0364,71.9727,72.0285,169265.0
2017-02-27 10:30:00,90.34,90.41,90.34,90.35,120507.0,72.0205,72.0763,72.0205,72.0285,120507.0
2017-02-27 10:35:00,90.34,90.38,90.3,90.35,100643.0,72.0205,72.0524,71.9886,72.0285,100643.0
2017-02-27 10:40:00,90.35,90.4,90.31,90.37,79909.0,72.0285,72.0683,71.9966,72.0444,79909.0
2017-02-27 10:45:00,90.38,90.41,90.34,90.37,105092.0,72.0524,72.0763,72.0205,72.0444,105092.0
2017-02-27 10:50:00,90.36,90.41,90.3,90.3,75852.0,72.0364,72.0763,71.9886,71.9886,75852.0
2017-02-27 10:55:00,90.31,90.33,90.15,90.16,159012.0,71.9966,72.0125,71.869,71.877,159012.0
2017-02-27 11:00:00,90.17,90.25,90.15,90.2,113403.0,71.885,71.9487,71.869,71.9089,113403.0
2017-02-27 11:05:00,90.21,90.29,90.2,90.29,62673.0,71.9169,71.9806,71.9089,71.9806,62673.0
2017-02-27 11:10:00,90.28,90.3,90.19,90.2,146014.0,71.9727,71.9886,71.9009,71.9089,146014.0
2017-02-27 11:15:00,90.19,90.22,90.12,90.21,128469.0,71.9009,71.9248,71.8451,71.9169,128469.0
2017-02-27 11:20:00,90.2,90.28,90.2,90.23,76934.0,71.9089,71.9727,71.9089,71.9328,76934.0
2017-02-27 11:25:00,90.22,90.23,90.14,90.22,111509.0,71.9248,71.9328,71.8611,71.9248,111509.0
2017-02-27 11:30:00,90.21,90.25,90.17,90.24,93839.0,71.9169,71.9487,71.885,71.9408,93839.0
2017-02-27 11:35:00,90.23,90.3,90.23,90.25,72261.0,71.9328,71.9886,71.9328,71.9487,72261.0
2017-02-27 11:40:00,90.25,90.25,90.11,90.11,151489.0,71.9487,71.9487,71.8371,71.8371,151489.0
2017-02-27 11:45:00,90.12,90.15,90.06,90.07,136538.0,71.8451,71.869,71.7973,71.8052,136538.0
2017-02-27 11:50:00,90.07,90.13,90.06,90.08,102702.0,71.8052,71.8531,71.7973,71.8132,102702.0
2017-02-27 11:55:00,90.08,90.13,90.07,90.12,46720.0,71.8132,71.8531,71.8052,71.8451,46720.0
2017-02-27 12:00:00,90.11,90.15,90.07,90.09,109931.0,71.8371,71.869,71.8052,71.8212,109931.0
2017-02-27 12:05:00,90.09,90.24,90.09,90.22,97011.0,71.8212,71.9408,71.8212,71.9248,97011.0
2017-02-27 12:10:00,90.23,90.26,90.22,90.24,78962.0,71.9328,71.9567,71.9248,71.9408,78962.0
2017-02-27 12:15:00,90.25,90.27,90.22,90.24,67492.0,71.9487,71.9647,71.9248,71.9408,67492.0
2017-02-27 12:20:00,90.23,90.27,90.21,90.26,59897.0,71.9328,71.9647,71.9169,71.9567,59897.0
2017-02-27 12:25:00,90.25,90.32,90.24,90.3,78412.0,71.9487,72.0046,71.9408,71.9886,78412.0
2017-02-27 12:30:00,90.3,90.38,90.3,90.37,107418.0,71.9886,72.0524,71.9886,72.0444,107418.0
2017-02-27 12:35:00,90.37,90.42,90.28,90.29,83356.0,72.0444,72.0843,71.9727,71.9806,83356.0
2017-02-27 12:40:00,90.28,90.29,90.23,90.23,72653.0,71.9727,71.9806,71.9328,71.9328,72653.0
2017-02-27 12:45:00,90.24,90.31,90.23,90.31,45625.0,71.9408,71.9966,71.9328,71.9966,45625.0
2017-02-27 12:50:00,90.31,90.36,90.3,90.35,35377.0,71.9966,72.0364,71.9886,72.0285,35377.0
2017-02-27 12:55:00,90.36,90.38,90.34,90.38,59516.0,72.0364,72.0524,72.0205,72.0524,59516.0
2017-02-27 13:00:00,90.38,90.45,90.36,90.41,120945.0,72.0524,72.1082,72.0364,72.0763,120945.0
2017-02-27 13:05:00,90.41,90.48,90.38,90.44,40276.0,72.0763,72.1321,72.0524,72.1002,40276.0
2017-02-27 13:10:00,90.44,90.51,90.43,90.5,67786.0,72.1002,72.156,72.0922,72.148,67786.0
2017-02-27 13:15:00,90.51,90.51,90.43,90.48,96833.0,72.156,72.156,72.0922,72.1321,96833.0
2017-02-27 13:20:00,90.48,90.56,90.47,90.54,78606.0,72.1321,72.1959,72.1241,72.1799,78606.0
2017-02-27 13:25:00,90.54,90.59,90.53,90.54,55981.0,72.1799,72.2198,72.172,72.1799,55981.0
2017-02-27 13:30:00,90.54,90.6,90.54,90.56,49030.0,72.1799,72.2278,72.1799,72.1959,49030.0
2017-02-27 13:35:00,90.56,90.64,90.55,90.64,80567.0,72.1959,72.2597,72.1879,72.2597,80567.0
2017-02-27 13:40:00,90.63,90.64,90.58,90.61,48888.0,72.2517,72.2597,72.2118,72.2357,48888.0
2017-02-27 13:45:00,90.6,90.66,90.59,90.64,82759.0,72.2278,72.2756,72.2198,72.2597,82759.0
2017-02-27 13:50:00,90.64,90.65,90.6,90.6,73591.0,72.2597,72.2676,72.2278,72.2278,73591.0
2017-02-27 13:55:00,90.61,90.62,90.56,90.58,65559.0,72.2357,72.2437,72.1959,72.2118,65559.0
2017-02-27 14:00:00,90.57,90.57,90.52,90.53,64999.0,72.2039,72.2039,72.164,72.172,64999.0
2017-02-27 14:05:00,90.53,90.55,90.51,90.55,58301.0,72.172,72.1879,72.156,72.1879,58301.0
2017-02-27 14:10:00,90.55,90.56,90.52,90.55,46265.0,72.1879,72.1959,72.164,72.1879,46265.0
2017-02-27 14:15:00,90.55,90.55,90.53,90.53,35181.0,72.1879,72.1879,72.172,72.172,35181.0
2017-02-27 14:20:00,90.54,90.55,90.49,90.55,49568.0,72.1799,72.1879,72.1401,72.1879,49568.0
2017-02-27 14:25:00,90.55,90.7,90.52,90.69,161293.0,72.1879,72.3075,72.164,72.2995,161293.0
2017-02-27 14:30:00,90.69,90.72,90.63,90.63,64842.0,72.2995,72.3234,72.2517,72.2517,64842.0
2017-02-27 14:35:00,90.64,90.73,90.63,90.69,64185.0,72.2597,72.3314,72.2517,72.2995,64185.0
2017-02-27 14:40:00,90.69,90.71,90.58,90.58,89219.0,72.2995,72.3155,72.2118,72.2118,89219.0
2017-02-27 14:45:00,90.58,90.64,90.58,90.63,52918.0,72.2118,72.2597,72.2118,72.2517,52918.0
2017-02-27 14:50:00,90.63,90.65,90.59,90.62,55808.0,72.2517,72.2676,72.2198,72.2437,55808.0
2017-02-27 14:55:00,90.62,90.62,90.55,90.56,71423.0,72.2437,72.2437,72.1879,72.1959,71423.0
2017-02-27 15:00:00,90.55,90.58,90.52,90.54,51762.0,72.1879,72.2118,72.164,72.1799,51762.0
2017-02-27 15:05:00,90.53,90.63,90.52,90.61,194379.0,72.172,72.2517,72.164,72.2357,194379.0
2017-02-27 15:10:00,90.61,90.61,90.56,90.58,248573.0,72.2357,72.2357,72.1959,72.2118,248573.0
2017-02-27 15:15:00,90.58,90.62,90.55,90.55,182523.0,72.2118,72.2437,72.1879,72.1879,182523.0
2017-02-27 15:20:00,90.55,90.6,90.54,90.58,82442.0,72.1879,72.2278,72.1799,72.2118,82442.0
2017-02-27 15:25:00,90.58,90.59,90.56,90.58,140958.0,72.2118,72.2198,72.1959,72.2118,140958.0
2017-02-27 15:30:00,90.58,90.61,90.58,90.61,165433.0,72.2118,72.2357,72.2118,72.2357,165433.0
2017-02-27 15:35:00,90.61,90.62,90.56,90.57,205757.0,72.2357,72.2437,72.1959,72.2039,205757.0
2017-02-27 15:40:00,90.57,90.62,90.55,90.55,172031.0,72.2039,72.2437,72.1879,72.1879,172031.0
2017-02-27 15:45:00,90.56,90.57,90.48,90.49,236246.0,72.1959,72.2039,72.1321,72.1401,236246.0
2017-02-27 15:50:00,90.5,90.51,90.43,90.45,257521.0,72.148,72.156,72.0922,72.1082,257521.0
2017-02-27 15:55:00,90.45,90.5,90.37,90.44,711695.0,72.1082,72.148,72.0444,72.1002,711695.0
2017-02-28 09:30:00,89.84,90.2,89.79,90.02,604385.0,71.6219,71.9089,71.582,71.7654,604385.0
2017-02-28 09:35:00,90.0,90.15,89.88,89.89,248188.0,71.7494,71.869,71.6538,71.6617,248188.0
2017-02-28 09:40:00,89.89,89.91,89.58,89.7,438065.0,71.6617,71.6777,71.4146,71.5103,438065.0
2017-02-28 09:45:00,89.69,89.86,89.66,89.82,218791.0,71.5023,71.6378,71.4784,71.6059,218791.0
2017-02-28 09:50:00,89.83,89.84,89.71,89.73,161751.0,71.6139,71.6219,71.5182,71.5342,161751.0
2017-02-28 09:55:00,89.73,89.9,89.73,89.87,179733.0,71.5342,71.6697,71.5342,71.6458,179733.0
2017-02-28 10:00:00,89.88,90.07,89.86,89.96,152273.0,71.6538,71.8052,71.6378,71.7176,152273.0
2017-02-28 10:05:00,89.96,90.02,89.87,90.02,156171.0,71.7176,71.7654,71.6458,71.7654,156171.0
2017-02-28 10:10:00,90.03,90.17,90.01,90.14,180156.0,71.7734,71.885,71.7574,71.8611,180156.0
2017-02-28 10:15:00,90.14,90.16,90.01,90.08,114725.0,71.8611,71.877,71.7574,71.8132,114725.0
2017-02-28 10:20:00,90.07,90.11,90.03,90.06,102125.0,71.8052,71.8371,71.7734,71.7973,102125.0
2017-02-28 10:25:00,90.06,90.09,90.02,90.07,74792.0,71.7973,71.8212,71.7654,71.8052,74792.0
2017-02-28 10:30:00,90.08,90.17,90.08,90.12,79245.0,71.8132,71.885,71.8132,71.8451,79245.0
2017-02-28 10:35:00,90.12,90.3,90.1,90.29,146223.0,71.8451,71.9886,71.8292,71.9806,146223.0
2017-02-28 10:40:00,90.29,90.3,90.17,90.19,94270.0,71.9806,71.9886,71.885,71.9009,94270.0
2017-02-28 10:45:00,90.19,90.28,90.12,90.28,67161.0,71.9009,71.9727,71.8451,71.9727,67161.0
2017-02-28 10:50:00,90.27,90.32,90.26,90.32,72019.0,71.9647,72.0046,71.9567,72.0046,72019.0
2017-02-28 10:55:00,90.31,90.33,90.24,90.25,90154.0,71.9966,72.0125,71.9408,71.9487,90154.0
2017-02-28 11:00:00,90.25,90.27,90.2,90.26,57402.0,71.9487,71.9647,71.9089,71.9567,57402.0
2017-02-28 11:05:00,90.25,90.34,90.25,90.28,73063.0,71.9487,72.0205,71.9487,71.9727,73063.0
2017-02-28 11:10:00,90.28,90.34,90.25,90.29,66408.0,71.9727,72.0205,71.9487,71.9806,66408.0
2017-02-28 11:15:00,90.29,90.29,90.24,90.28,69287.0,71.9806,71.9806,71.9408,71.9727,69287.0
2017-02-28 11:20:00,90.28,90.3,90.24,90.3,53243.0,71.9727,71.9886,71.9408,71.9886,53243.0
2017-02-28 11:25:00,90.3,90.3,90.24,90.27,58868.0,71.9886,71.9886,71.9408,71.9647,58868.0
2017-02-28 11:30:00,90.27,90.27,90.21,90.22,76033.0,71.9647,71.9647,71.9169,71.9248,76033.0
2017-02-28 11:35:00,90.22,90.24,90.19,90.2,70791.0,71.9248,71.9408,71.9009,71.9089,70791.0
2017-02-28 11:40:00,90.19,90.21,90.15,90.18,50074.0,71.9009,71.9169,71.869,71.8929,50074.0
2017-02-28 11:45:00,90.18,90.25,90.16,90.24,67556.0,71.8929,71.9487,71.877,71.9408,67556.0
2017-02-28 11:50:00,90.23,90.26,90.21,90.24,108014.0,71.9328,71.9567,71.9169,71.9408,108014.0
2017-02-28 11:55:00,90.23,90.3,90.22,90.29,119470.0,71.9328,71.9886,71.9248,71.9806,119470.0
2017-02-28 12:00:00,90.29,90.29,90.23,90.27,37607.0,71.9806,71.9806,71.9328,71.9647,37607.0
2017-02-28 12:05:00,90.25,90.26,90.1,90.12,79668.0,71.9487,71.9567,71.8292,71.8451,79668.0
2017-02-28 12:10:00,90.12,90.13,89.96,89.97,198000.0,71.8451,71.8531,71.7176,71.7255,198000.0
2017-02-28 12:15:00,89.97,90.0,89.93,89.98,77049.0,71.7255,71.7494,71.6936,71.7335,77049.0
2017-02-28 12:20:00,89.98,89.99,89.82,89.84,114119.0,71.7335,71.7415,71.6059,71.6219,114119.0
2017-02-28 12:25:00,89.84,89.89,89.8,89.88,89539.0,71.6219,71.6617,71.59,71.6538,89539.0
2017-02-28 12:30:00,89.88,89.9,89.85,89.89,76541.0,71.6538,71.6697,71.6299,71.6617,76541.0
2017-02-28 12:35:00,89.9,89.94,89.88,89.91,85087.0,71.6697,71.7016,71.6538,71.6777,85087.0
2017-02-28 12:40:00,89.92,89.94,89.86,89.86,107499.0,71.6857,71.7016,71.6378,71.6378,107499.0
2017-02-28 12:45:00,89.86,90.01,89.84,90.01,73365.0,71.6378,71.7574,71.6219,71.7574,73365.0
2017-02-28 12:50:00,90.0,90.18,89.99,90.17,190748.0,71.7494,71.8929,71.7415,71.885,190748.0
2017-02-28 12:55:00,90.17,90.34,90.16,90.34,208164.0,71.885,72.0205,71.877,72.0205,208164.0
2017-02-28 13:00:00,90.33,90.53,90.31,90.48,276253.0,72.0125,72.172,71.9966,72.1321,276253.0
2017-02-28 13:05:00,90.48,90.58,90.46,90.48,165551.0,72.1321,72.2118,72.1162,72.1321,165551.0
2017-02-28 13:10:00,90.48,90.55,90.44,90.52,100208.0,72.1321,72.1879,72.1002,72.164,100208.0
2017-02-28 13:15:00,90.52,90.52,90.42,90.44,96413.0,72.164,72.164,72.0843,72.1002,96413.0
2017-02-28 13:20:00,90.43,90.45,90.36,90.38,82078.0,72.0922,72.1082,72.0364,72.0524,82078.0
2017-02-28 13:25:00,90.39,90.44,90.39,90.4,71272.0,72.0604,72.1002,72.0604,72.0683,71272.0
2017-02-28 13:30:00,90.41,90.47,90.4,90.47,66019.0,72.0763,72.1241,72.0683,72.1241,66019.0
2017-02-28 13:35:00,90.47,90.71,90.46,90.65,172841.0,72.1241,72.3155,72.1162,72.2676,172841.0
2017-02-28 13:40:00,90.64,90.65,90.53,90.55,123783.0,72.2597,72.2676,72.172,72.1879,123783.0
2017-02-28 13:45:00,90.54,90.56,90.49,90.56,78040.0,72.1799,72.1959,72.1401,72.1959,78040.0
2017-02-28 13:50:00,90.56,90.58,90.51,90.55,75739.0,72.1959,72.2118,72.156,72.1879,75739.0
2017-02-28 13:55:00,90.56,90.68,90.55,90.68,137168.0,72.1959,72.2915,72.1879,72.2915,137168.0
2017-02-28 14:00:00,90.67,90.69,90.6,90.66,164762.0,72.2836,72.2995,72.2278,72.2756,164762.0
2017-02-28 14:05:00,90.65,90.68,90.56,90.59,184625.0,72.2676,72.2915,72.1959,72.2198,184625.0
2017-02-28 14:10:00,90.59,90.61,90.56,90.57,123688.0,72.2198,72.2357,72.1959,72.2039,123688.0
2017-02-28 14:15:00,90.57,90.58,90.49,90.53,101991.0,72.2039,72.2118,72.1401,72.172,101991.0
2017-02-28 14:20:00,90.53,90.59,90.53,90.57,148941.0,72.172,72.2198,72.172,72.2039,148941.0
2017-02-28 14:25:00,90.56,90.7,90.56,90.69,153880.0,72.1959,72.3075,72.1959,72.2995,153880.0
2017-02-28 14:30:00,90.69,90.77,90.66,90.76,190367.0,72.2995,72.3633,72.2756,72.3553,190367.0
2017-02-28 14:35:00,90.75,90.76,90.67,90.71,114563.0,72.3474,72.3553,72.2836,72.3155,114563.0
2017-02-28 14:40:00,90.7,90.74,90.68,90.71,79797.0,72.3075,72.3394,72.2915,72.3155,79797.0
2017-02-28 14:45:00,90.72,90.78,90.71,90.76,181498.0,72.3234,72.3713,72.3155,72.3553,181498.0
2017-02-28 14:50:00,90.76,90.79,90.74,90.75,112785.0,72.3553,72.3792,72.3394,72.3474,112785.0
2017-02-28 14:55:00,90.75,90.76,90.72,90.74,90003.0,72.3474,72.3553,72.3234,72.3394,90003.0
2017-02-28 15:00:00,90.74,90.74,90.66,90.71,134101.0,72.3394,72.3394,72.2756,72.3155,134101.0
2017-02-28 15:05:00,90.7,90.71,90.64,90.66,78521.0,72.3075,72.3155,72.2597,72.2756,78521.0
2017-02-28 15:10:00,90.66,90.79,90.66,90.77,126415.0,72.2756,72.3792,72.2756,72.3633,126415.0
2017-02-28 15:15:00,90.77,90.82,90.75,90.78,136245.0,72.3633,72.4032,72.3474,72.3713,136245.0
2017-02-28 15:20:00,90.78,90.79,90.69,90.76,136330.0,72.3713,72.3792,72.2995,72.3553,136330.0
2017-02-28 15:25:00,90.76,90.8,90.75,90.76,129384.0,72.3553,72.3872,72.3474,72.3553,129384.0
2017-02-28 15:30:00,90.76,90.78,90.7,90.71,129801.0,72.3553,72.3713,72.3075,72.3155,129801.0
2017-02-28 15:35:00,90.71,90.77,90.59,90.61,174684.0,72.3155,72.3633,72.2198,72.2357,174684.0
2017-02-28 15:40:00,90.61,90.68,90.52,90.68,351052.0,72.2357,72.2915,72.164,72.2915,351052.0
2017-02-28 15:45:00,90.67,90.74,90.64,90.68,275371.0,72.2836,72.3394,72.2597,72.2915,275371.0
2017-02-28 15:50:00,90.68,90.71,90.65,90.66,316510.0,72.2915,72.3155,72.2676,72.2756,316510.0
2017-02-28 15:55:00,90.66,90.74,90.61,90.62,691350.0,72.2756,72.3394,72.2357,72.2437,691350.0
2017-03-01 09:30:00,92.79,93.13,92.7,92.9,1602805.0,73.9737,74.2447,73.9019,74.0614,1602805.0
2017-03-01 09:35:00,92.9,93.26,92.61,92.93,1046927.0,74.0614,74.3484,73.8302,74.0853,1046927.0
2017-03-01 09:40:00,92.94,93.1,92.85,93.01,567465.0,74.0933,74.2208,74.0215,74.1491,567465.0
2017-03-01 09:45:00,93.01,93.11,92.97,93.04,579294.0,74.1491,74.2288,74.1172,74.173,579294.0
2017-03-01 09:50:00,93.04,93.14,93.01,93.08,374481.0,74.173,74.2527,74.1491,74.2049,374481.0
2017-03-01 09:55:00,93.08,93.35,93.03,93.35,755903.0,74.2049,74.4201,74.165,74.4201,755903.0
2017-03-01 10:00:00,93.36,93.42,93.2,93.22,358930.0,74.4281,74.4759,74.3005,74.3165,358930.0
2017-03-01 10:05:00,93.22,93.27,93.1,93.24,251655.0,74.3165,74.3563,74.2208,74.3324,251655.0
2017-03-01 10:10:00,93.24,93.29,93.19,93.29,410382.0,74.3324,74.3723,74.2926,74.3723,410382.0
2017-03-01 10:15:00,93.29,93.4,93.26,93.37,309244.0,74.3723,74.46,74.3484,74.4361,309244.0
2017-03-01 10:20:00,93.37,93.52,93.37,93.43,236996.0,74.4361,74.5556,74.4361,74.4839,236996.0
2017-03-01 10:25:00,93.42,93.44,93.22,93.33,253944.0,74.4759,74.4919,74.3165,74.4042,253944.0
2017-03-01 10:30:00,93.33,93.41,93.25,93.25,227758.0,74.4042,74.4679,74.3404,74.3404,227758.0
2017-03-01 10:35:00,93.26,93.28,93.03,93.06,405651.0,74.3484,74.3643,74.165,74.1889,405651.0
2017-03-01 10:40:00,93.07,93.18,92.99,93.01,327846.0,74.1969,74.2846,74.1331,74.1491,327846.0
2017-03-01 10:45:00,93.02,93.2,93.01,93.15,191517.0,74.157,74.3005,74.1491,74.2607,191517.0
2017-03-01 10:50:00,93.15,93.16,93.02,93.11,215530.0,74.2607,74.2686,74.157,74.2288,215530.0
2017-03-01 10:55:00,93.11,93.22,93.09,93.21,143348.0,74.2288,74.3165,74.2128,74.3085,143348.0
2017-03-01 11:00:00,93.2,93.26,93.1,93.2,191119.0,74.3005,74.3484,74.2208,74.3005,191119.0
2017-03-01 11:05:00,93.2,93.35,93.2,93.32,215196.0,74.3005,74.4201,74.3005,74.3962,215196.0
2017-03-01 11:10:00,93.31,93.36,93.26,93.3,217453.0,74.3882,74.4281,74.3484,74.3803,217453.0
2017-03-01 11:15:00,93.31,93.43,93.25,93.4,224435.0,74.3882,74.4839,74.3404,74.46,224435.0
2017-03-01 11:20:00,93.4,93.46,93.36,93.45,234416.0,74.46,74.5078,74.4281,74.4998,234416.0
2017-03-01 11:25:00,93.45,93.57,93.39,93.54,216565.0,74.4998,74.5955,74.452,74.5716,216565.0
2017-03-01 11:30:00,93.54,93.55,93.38,93.48,235981.0,74.5716,74.5796,74.444,74.5238,235981.0
2017-03-01 11:35:00,93.47,93.52,93.38,93.41,162798.0,74.5158,74.5556,74.444,74.4679,162798.0
2017-03-01 11:40:00,93.41,93.51,93.4,93.48,114377.0,74.4679,74.5477,74.46,74.5238,114377.0
2017-03-01 11:45:00,93.48,93.55,93.47,93.5,135941.0,74.5238,74.5796,74.5158,74.5397,135941.0
2017-03-01 11:50:00,93.49,93.66,93.48,93.61,219812.0,74.5317,74.6673,74.5238,74.6274,219812.0
2017-03-01 11:55:00,93.61,93.61,93.42,93.42,315486.0,74.6274,74.6274,74.4759,74.4759,315486.0
2017-03-01 12:00:00,93.43,93.59,93.41,93.57,182577.0,74.4839,74.6114,74.4679,74.5955,182577.0
2017-03-01 12:05:00,93.56,93.64,93.54,93.56,244347.0,74.5875,74.6513,74.5716,74.5875,244347.0
2017-03-01 12:10:00,93.56,93.69,93.55,93.69,166370.0,74.5875,74.6912,74.5796,74.6912,166370.0
2017-03-01 12:15:00,93.69,93.76,93.55,93.58,202975.0,74.6912,74.747,74.5796,74.6035,202975.0
2017-03-01 12:20:00,93.56,93.69,93.56,93.67,264586.0,74.5875,74.6912,74.5875,74.6752,264586.0
2017-03-01 12:25:00,93.67,93.76,93.67,93.75,180858.0,74.6752,74.747,74.6752,74.739,180858.0
2017-03-01 12:30:00,93.75,93.77,93.67,93.75,92740.0,74.739,74.7549,74.6752,74.739,92740.0
2017-03-01 12:35:00,93.75,93.77,93.69,93.72,104192.0,74.739,74.7549,74.6912,74.7151,104192.0
2017-03-01 12:40:00,93.71,93.8,93.69,93.76,172548.0,74.7071,74.7789,74.6912,74.747,172548.0
2017-03-01 12:45:00,93.76,93.77,93.66,93.66,150736.0,74.747,74.7549,74.6673,74.6673,150736.0
2017-03-01 12:50:00,93.66,93.68,93.57,93.57,184194.0,74.6673,74.6832,74.5955,74.5955,184194.0
2017-03-01 12:55:00,93.58,93.61,93.48,93.57,192121.0,74.6035,74.6274,74.5238,74.5955,192121.0
2017-03-01 13:00:00,93.57,93.75,93.57,93.74,152054.0,74.5955,74.739,74.5955,74.731,152054.0
2017-03-01 13:05:00,93.74,93.78,93.63,93.64,118650.0,74.731,74.7629,74.6433,74.6513,118650.0
2017-03-01 13:10:00,93.64,93.65,93.45,93.55,218716.0,74.6513,74.6593,74.4998,74.5796,218716.0
2017-03-01 13:15:00,93.56,93.61,93.46,93.47,100130.0,74.5875,74.6274,74.5078,74.5158,100130.0
2017-03-01 13:20:00,93.47,93.56,93.47,93.51,105441.0,74.5158,74.5875,74.5158,74.5477,105441.0
2017-03-01 13:25:00,93.52,93.53,93.42,93.47,114582.0,74.5556,74.5636,74.4759,74.5158,114582.0
2017-03-01 13:30:00,93.47,93.53,93.4,93.51,169934.0,74.5158,74.5636,74.46,74.5477,169934.0
2017-03-01 13:35:00,93.51,93.58,93.47,93.52,141456.0,74.5477,74.6035,74.5158,74.5556,141456.0
2017-03-01 13:40:00,93.53,93.59,93.5,93.5,110333.0,74.5636,74.6114,74.5397,74.5397,110333.0
2017-03-01 13:45:00,93.5,93.6,93.49,93.57,158322.0,74.5397,74.6194,74.5317,74.5955,158322.0
2017-03-01 13:50:00,93.57,93.64,93.54,93.57,98690.0,74.5955,74.6513,74.5716,74.5955,98690.0
2017-03-01 13:55:00,93.57,93.66,93.56,93.63,154385.0,74.5955,74.6673,74.5875,74.6433,154385.0
2017-03-01 14:00:00,93.62,93.63,93.54,93.58,121128.0,74.6354,74.6433,74.5716,74.6035,121128.0
2017-03-01 14:05:00,93.58,93.63,93.57,93.6,188836.0,74.6035,74.6433,74.5955,74.6194,188836.0
2017-03-01 14:10:00,93.61,93.72,93.59,93.7,142778.0,74.6274,74.7151,74.6114,74.6991,142778.0
2017-03-01 14:15:00,93.7,93.86,93.69,93.8,219287.0,74.6991,74.8267,74.6912,74.7789,219287.0
2017-03-01 14:20:00,93.81,93.92,93.75,93.9,203405.0,74.7868,74.8745,74.739,74.8586,203405.0
2017-03-01 14:25:00,93.9,93.91,93.75,93.86,134054.0,74.8586,74.8666,74.739,74.8267,134054.0
2017-03-01 14:30:00,93.86,93.91,93.81,93.85,128602.0,74.8267,74.8666,74.7868,74.8187,128602.0
2017-03-01 14:35:00,93.85,93.92,93.84,93.9,106162.0,74.8187,74.8745,74.8108,74.8586,106162.0
2017-03-01 14:40:00,93.91,93.92,93.82,93.86,144928.0,74.8666,74.8745,74.7948,74.8267,144928.0
2017-03-01 14:45:00,93.86,93.91,93.85,93.9,120300.0,74.8267,74.8666,74.8187,74.8586,120300.0
2017-03-01 14:50:00,93.9,93.94,93.88,93.89,141558.0,74.8586,74.8905,74.8426,74.8506,141558.0
2017-03-01 14:55:00,93.9,93.98,93.89,93.96,169564.0,74.8586,74.9224,74.8506,74.9064,169564.0
2017-03-01 15:00:00,93.96,93.96,93.85,93.91,162215.0,74.9064,74.9064,74.8187,74.8666,162215.0
2017-03-01 15:05:00,93.91,93.95,93.83,93.84,140167.0,74.8666,74.8984,74.8028,74.8108,140167.0
2017-03-01 15:10:00,93.84,93.9,93.82,93.85,191735.0,74.8108,74.8586,74.7948,74.8187,191735.0
2017-03-01 15:15:00,93.85,93.85,93.77,93.84,175658.0,74.8187,74.8187,74.7549,74.8108,175658.0
2017-03-01 15:20:00,93.84,93.85,93.79,93.84,189645.0,74.8108,74.8187,74.7709,74.8108,189645.0
2017-03-01 15:25:00,93.84,93.85,93.79,93.79,136047.0,74.8108,74.8187,74.7709,74.7709,136047.0
2017-03-01 15:30:00,93.8,93.84,93.76,93.78,204749.0,74.7789,74.8108,74.747,74.7629,204749.0
2017-03-01 15:35:00,93.79,93.88,93.78,93.82,241163.0,74.7709,74.8426,74.7629,74.7948,241163.0
2017-03-01 15:40:00,93.83,93.91,93.82,93.87,284230.0,74.8028,74.8666,74.7948,74.8347,284230.0
2017-03-01 15:45:00,93.86,93.91,93.82,93.86,314874.0,74.8267,74.8666,74.7948,74.8267,314874.0
2017-03-01 15:50:00,93.87,93.87,93.71,93.74,398525.0,74.8347,74.8347,74.7071,74.731,398525.0
2017-03-01 15:55:00,93.73,93.74,93.56,93.6,701870.0,74.7231,74.731,74.5875,74.6194,701870.0
2017-03-02 09:30:00,93.87,93.92,93.55,93.55,602766.0,74.8347,74.8745,74.5796,74.5796,602766.0
2017-03-02 09:35:00,93.55,93.63,93.43,93.46,332755.0,74.5796,74.6433,74.4839,74.5078,332755.0
2017-03-02 09:40:00,93.45,93.66,93.42,93.52,222390.0,74.4998,74.6673,74.4759,74.5556,222390.0
2017-03-02 09:45:00,93.52,93.65,93.37,93.44,349802.0,74.5556,74.6593,74.4361,74.4919,349802.0
2017-03-02 09:50:00,93.45,93.52,93.36,93.51,132749.0,74.4998,74.5556,74.4281,74.5477,132749.0
2017-03-02 09:55:00,93.5,93.65,93.48,93.62,213698.0,74.5397,74.6593,74.5238,74.6354,213698.0
2017-03-02 10:00:00,93.62,93.62,93.26,93.31,259809.0,74.6354,74.6354,74.3484,74.3882,259809.0
2017-03-02 10:05:00,93.33,93.43,93.17,93.22,241104.0,74.4042,74.4839,74.2766,74.3165,241104.0
2017-03-02 10:10:00,93.22,93.23,93.06,93.13,219947.0,74.3165,74.3244,74.1889,74.2447,219947.0
2017-03-02 10:15:00,93.13,93.22,93.06,93.11,208856.0,74.2447,74.3165,74.1889,74.2288,208856.0
2017-03-02 10:20:00,93.11,93.32,93.1,93.31,197631.0,74.2288,74.3962,74.2208,74.3882,197631.0
2017-03-02 10:25:00,93.3,93.32,93.17,93.29,148499.0,74.3803,74.3962,74.2766,74.3723,148499.0
2017-03-02 10:30:00,93.28,93.28,93.05,93.05,185462.0,74.3643,74.3643,74.181,74.181,185462.0
2017-03-02 10:35:00,93.05,93.07,92.9,92.93,315864.0,74.181,74.1969,74.0614,74.0853,315864.0
2017-03-02 10:40:00,92.92,93.01,92.9,93.0,145826.0,74.0773,74.1491,74.0614,74.1411,145826.0
2017-03-02 10:45:00,93.0,93.02,92.94,92.95,151048.0,74.1411,74.157,74.0933,74.1012,151048.0
2017-03-02 10:50:00,92.95,92.98,92.85,92.94,225843.0,74.1012,74.1251,74.0215,74.0933,225843.0
2017-03-02 10:55:00,92.94,92.94,92.8,92.87,141196.0,74.0933,74.0933,73.9816,74.0375,141196.0
2017-03-02 11:00:00,92.86,92.87,92.72,92.77,171027.0,74.0295,74.0375,73.9179,73.9577,171027.0
2017-03-02 11:05:00,92.77,92.77,92.67,92.72,134697.0,73.9577,73.9577,73.878,73.9179,134697.0
2017-03-02 11:10:00,92.72,92.79,92.63,92.74,172172.0,73.9179,73.9737,73.8461,73.9338,172172.0
2017-03-02 11:15:00,92.75,92.79,92.72,92.74,82021.0,73.9418,73.9737,73.9179,73.9338,82021.0
2017-03-02 11:20:00,92.74,92.86,92.71,92.77,162299.0,73.9338,74.0295,73.9099,73.9577,162299.0
2017-03-02 11:25:00,92.78,92.78,92.63,92.64,140052.0,73.9657,73.9657,73.8461,73.8541,140052.0
2017-03-02 11:30:00,92.64,92.68,92.48,92.51,171098.0,73.8541,73.886,73.7265,73.7505,171098.0
2017-03-02 11:35:00,92.51,92.57,92.46,92.53,173437.0,73.7505,73.7983,73.7106,73.7664,173437.0
2017-03-02 11:40:00,92.54,92.58,92.51,92.56,91572.0,73.7744,73.8063,73.7505,73.7903,91572.0
2017-03-02 11:45:00,92.57,92.65,92.52,92.58,127996.0,73.7983,73.8621,73.7584,73.8063,127996.0
2017-03-02 11:50:00,92.58,92.59,92.47,92.47,174962.0,73.8063,73.8142,73.7186,73.7186,174962.0
2017-03-02 11:55:00,92.48,92.62,92.47,92.62,125556.0,73.7265,73.8381,73.7186,73.8381,125556.0
2017-03-02 12:00:00,92.62,92.64,92.51,92.59,97525.0,73.8381,73.8541,73.7505,73.8142,97525.0
2017-03-02 12:05:00,92.6,92.67,92.57,92.63,152773.0,73.8222,73.878,73.7983,73.8461,152773.0
2017-03-02 12:10:00,92.63,92.64,92.55,92.57,104130.0,73.8461,73.8541,73.7823,73.7983,104130.0
2017-03-02 12:15:00,92.58,92.68,92.57,92.68,151561.0,73.8063,73.886,73.7983,73.886,151561.0
2017-03-02 12:20:00,92.68,92.69,92.55,92.59,88584.0,73.886,73.894,73.7823,73.8142,88584.0
2017-03-02 12:25:00,92.58,92.65,92.57,92.63,86015.0,73.8063,73.8621,73.7983,73.8461,86015.0
2017-03-02 12:30:00,92.63,92.73,92.63,92.67,100078.0,73.8461,73.9258,73.8461,73.878,100078.0
2017-03-02 12:35:00,92.67,92.78,92.67,92.77,92155.0,73.878,73.9657,73.878,73.9577,92155.0
2017-03-02 12:40:00,92.77,92.78,92.68,92.71,116993.0,73.9577,73.9657,73.886,73.9099,116993.0
2017-03-02 12:45:00,92.72,92.76,92.65,92.66,131209.0,73.9179,73.9498,73.8621,73.87,131209.0
2017-03-02 12:50:00,92.65,92.72,92.65,92.72,121505.0,73.8621,73.9179,73.8621,73.9179,121505.0
2017-03-02 12:55:00,92.72,92.72,92.61,92.61,100123.0,73.9179,73.9179,73.8302,73.8302,100123.0
2017-03-02 13:00:00,92.61,92.65,92.59,92.6,76854.0,73.8302,73.8621,73.8142,73.8222,76854.0
2017-03-02 13:05:00,92.6,92.68,92.58,92.59,97478.0,73.8222,73.886,73.8063,73.8142,97478.0
2017-03-02 13:10:00,92.59,92.59,92.55,92.56,73062.0,73.8142,73.8142,73.7823,73.7903,73062.0
2017-03-02 13:15:00,92.56,92.6,92.54,92.56,107729.0,73.7903,73.8222,73.7744,73.7903,107729.0
2017-03-02 13:20:00,92.56,92.64,92.53,92.64,68021.0,73.7903,73.8541,73.7664,73.8541,68021.0
2017-03-02 13:25:00,92.64,92.71,92.61,92.69,64248.0,73.8541,73.9099,73.8302,73.894,64248.0
2017-03-02 13:30:00,92.68,92.74,92.64,92.65,76352.0,73.886,73.9338,73.8541,73.8621,76352.0
2017-03-02 13:35:00,92.65,92.67,92.55,92.59,98860.0,73.8621,73.878,73.7823,73.8142,98860.0
2017-03-02 13:40:00,92.58,92.58,92.52,92.54,62338.0,73.8063,73.8063,73.7584,73.7744,62338.0
2017-03-02 13:45:00,92.54,92.55,92.51,92.53,64397.0,73.7744,73.7823,73.7505,73.7664,64397.0
2017-03-02 13:50:00,92.52,92.56,92.45,92.55,119428.0,73.7584,73.7903,73.7026,73.7823,119428.0
2017-03-02 13:55:00,92.55,92.58,92.51,92.53,117549.0,73.7823,73.8063,73.7505,73.7664,117549.0
2017-03-02 14:00:00,92.54,92.58,92.48,92.56,80958.0,73.7744,73.8063,73.7265,73.7903,80958.0
2017-03-02 14:05:00,92.56,92.56,92.43,92.44,119607.0,73.7903,73.7903,73.6867,73.6946,119607.0
2017-03-02 14:10:00,92.44,92.44,92.33,92.33,141490.0,73.6946,73.6946,73.607,73.607,141490.0
2017-03-02 14:15:00,92.33,92.34,92.25,92.25,149501.0,73.607,73.6149,73.5432,73.5432,149501.0
2017-03-02 14:20:00,92.25,92.32,92.23,92.25,134999.0,73.5432,73.599,73.5272,73.5432,134999.0
2017-03-02 14:25:00,92.26,92.42,92.24,92.42,189101.0,73.5511,73.6787,73.5352,73.6787,189101.0
2017-03-02 14:30:00,92.41,92.47,92.37,92.45,141959.0,73.6707,73.7186,73.6388,73.7026,141959.0
2017-03-02 14:35:00,92.45,92.47,92.38,92.47,127306.0,73.7026,73.7186,73.6468,73.7186,127306.0
2017-03-02 14:40:00,92.47,92.48,92.37,92.38,85688.0,73.7186,73.7265,73.6388,73.6468,85688.0
2017-03-02 14:45:00,92.37,92.46,92.37,92.43,91870.0,73.6388,73.7106,73.6388,73.6867,91870.0
2017-03-02 14:50:00,92.43,92.43,92.32,92.36,94393.0,73.6867,73.6867,73.599,73.6309,94393.0
2017-03-02 14:55:00,92.36,92.4,92.34,92.36,111286.0,73.6309,73.6628,73.6149,73.6309,111286.0
2017-03-02 15:00:00,92.36,92.36,92.23,92.24,180649.0,73.6309,73.6309,73.5272,73.5352,180649.0
2017-03-02 15:05:00,92.24,92.26,92.18,92.2,93116.0,73.5352,73.5511,73.4874,73.5033,93116.0
2017-03-02 15:10:00,92.19,92.23,92.12,92.13,171470.0,73.4953,73.5272,73.4395,73.4475,171470.0
2017-03-02 15:15:00,92.13,92.15,92.04,92.11,349951.0,73.4475,73.4635,73.3758,73.4316,349951.0
2017-03-02 15:20:00,92.11,92.27,92.1,92.26,213151.0,73.4316,73.5591,73.4236,73.5511,213151.0
2017-03-02 15:25:00,92.26,92.3,92.2,92.25,167725.0,73.5511,73.583,73.5033,73.5432,167725.0
2017-03-02 15:30:00,92.25,92.26,92.13,92.15,255145.0,73.5432,73.5511,73.4475,73.4635,255145.0
2017-03-02 15:35:00,92.15,92.32,92.14,92.23,194199.0,73.4635,73.599,73.4555,73.5272,194199.0
2017-03-02 15:40:00,92.23,92.28,92.1,92.16,216890.0,73.5272,73.5671,73.4236,73.4714,216890.0
2017-03-02 15:45:00,92.17,92.26,92.14,92.15,261073.0,73.4794,73.5511,73.4555,73.4635,261073.0
2017-03-02 15:50:00,92.16,92.19,92.06,92.15,377024.0,73.4714,73.4953,73.3917,73.4635,377024.0
2017-03-02 15:55:00,92.15,92.18,92.03,92.11,737908.0,73.4635,73.4874,73.3678,73.4316,737908.0
2017-03-03 09:30:00,92.23,92.84,92.19,92.44,429175.0,73.5272,74.0135,73.4953,73.6946,429175.0
2017-03-03 09:35:00,92.45,92.62,92.35,92.53,228612.0,73.7026,73.8381,73.6229,73.7664,228612.0
2017-03-03 09:40:00,92.54,92.73,92.54,92.65,187891.0,73.7744,73.9258,73.7744,73.8621,187891.0
2017-03-03 09:45:00,92.65,92.66,92.46,92.53,167527.0,73.8621,73.87,73.7106,73.7664,167527.0
2017-03-03 09:50:00,92.53,92.63,92.46,92.5,183275.0,73.7664,73.8461,73.7106,73.7425,183275.0
2017-03-03 09:55:00,92.51,92.54,92.41,92.48,137167.0,73.7505,73.7744,73.6707,73.7265,137167.0
2017-03-03 10:00:00,92.49,92.64,92.46,92.56,191482.0,73.7345,73.8541,73.7106,73.7903,191482.0
2017-03-03 10:05:00,92.56,92.7,92.54,92.64,131049.0,73.7903,73.9019,73.7744,73.8541,131049.0
2017-03-03 10:10:00,92.64,92.76,92.63,92.73,135432.0,73.8541,73.9498,73.8461,73.9258,135432.0
2017-03-03 10:15:00,92.74,92.83,92.72,92.73,137250.0,73.9338,74.0056,73.9179,73.9258,137250.0
2017-03-03 10:20:00,92.73,92.73,92.54,92.68,197737.0,73.9258,73.9258,73.7744,73.886,197737.0
2017-03-03 10:25:00,92.69,92.69,92.6,92.64,81239.0,73.894,73.894,73.8222,73.8541,81239.0
2017-03-03 10:30:00,92.65,92.66,92.41,92.42,194767.0,73.8621,73.87,73.6707,73.6787,194767.0
2017-03-03 10:35:00,92.41,92.55,92.4,92.52,127270.0,73.6707,73.7823,73.6628,73.7584,127270.0
2017-03-03 10:40:00,92.52,92.54,92.41,92.5,164457.0,73.7584,73.7744,73.6707,73.7425,164457.0
2017-03-03 10:45:00,92.5,92.51,92.42,92.49,176756.0,73.7425,73.7505,73.6787,73.7345,176756.0
2017-03-03 10:50:00,92.49,92.64,92.49,92.58,144204.0,73.7345,73.8541,73.7345,73.8063,144204.0
2017-03-03 10:55:00,92.57,92.62,92.44,92.45,118797.0,73.7983,73.8381,73.6946,73.7026,118797.0
2017-03-03 11:00:00,92.44,92.47,92.35,92.45,160266.0,73.6946,73.7186,73.6229,73.7026,160266.0
2017-03-03 11:05:00,92.46,92.51,92.37,92.37,115092.0,73.7106,73.7505,73.6388,73.6388,115092.0
2017-03-03 11:10:00,92.38,92.51,92.38,92.42,85500.0,73.6468,73.7505,73.6468,73.6787,85500.0
2017-03-03 11:15:00,92.42,92.48,92.41,92.43,77115.0,73.6787,73.7265,73.6707,73.6867,77115.0
2017-03-03 11:20:00,92.43,92.47,92.37,92.38,96812.0,73.6867,73.7186,73.6388,73.6468,96812.0
2017-03-03 11:25:00,92.38,92.39,92.31,92.33,88896.0,73.6468,73.6548,73.591,73.607,88896.0
2017-03-03 11:30:00,92.34,92.46,92.31,92.45,61038.0,73.6149,73.7106,73.591,73.7026,61038.0
2017-03-03 11:35:00,92.44,92.48,92.38,92.48,111581.0,73.6946,73.7265,73.6468,73.7265,111581.0
2017-03-03 11:40:00,92.48,92.49,92.39,92.4,68108.0,73.7265,73.7345,73.6548,73.6628,68108.0
2017-03-03 11:45:00,92.4,92.45,92.4,92.43,63938.0,73.6628,73.7026,73.6628,73.6867,63938.0
2017-03-03 11:50:00,92.43,92.49,92.43,92.48,54181.0,73.6867,73.7345,73.6867,73.7265,54181.0
2017-03-03 11:55:00,92.48,92.51,92.43,92.49,56640.0,73.7265,73.7505,73.6867,73.7345,56640.0
2017-03-03 12:00:00,92.49,92.53,92.45,92.52,75024.0,73.7345,73.7664,73.7026,73.7584,75024.0
2017-03-03 12:05:00,92.51,92.59,92.51,92.57,96512.0,73.7505,73.8142,73.7505,73.7983,96512.0
2017-03-03 12:10:00,92.57,92.58,92.51,92.52,73259.0,73.7983,73.8063,73.7505,73.7584,73259.0
2017-03-03 12:15:00,92.52,92.56,92.49,92.55,40622.0,73.7584,73.7903,73.7345,73.7823,40622.0
2017-03-03 12:20:00,92.55,92.59,92.55,92.58,38754.0,73.7823,73.8142,73.7823,73.8063,38754.0
2017-03-03 12:25:00,92.58,92.66,92.57,92.62,93789.0,73.8063,73.87,73.7983,73.8381,93789.0
2017-03-03 12:30:00,92.61,92.7,92.59,92.69,95368.0,73.8302,73.9019,73.8142,73.894,95368.0
2017-03-03 12:35:00,92.69,92.72,92.66,92.68,110768.0,73.894,73.9179,73.87,73.886,110768.0
2017-03-03 12:40:00,92.68,92.76,92.66,92.74,98060.0,73.886,73.9498,73.87,73.9338,98060.0
2017-03-03 12:45:00,92.74,92.75,92.7,92.7,57830.0,73.9338,73.9418,73.9019,73.9019,57830.0
2017-03-03 12:50:00,92.7,92.7,92.61,92.65,83200.0,73.9019,73.9019,73.8302,73.8621,83200.0
2017-03-03 12:55:00,92.65,92.68,92.63,92.68,54548.0,73.8621,73.886,73.8461,73.886,54548.0
2017-03-03 13:00:00,92.67,92.89,92.63,92.75,382913.0,73.878,74.0534,73.8461,73.9418,382913.0
2017-03-03 13:05:00,92.76,92.85,92.7,92.77,148314.0,73.9498,74.0215,73.9019,73.9577,148314.0
2017-03-03 13:10:00,92.78,92.79,92.66,92.68,83269.0,73.9657,73.9737,73.87,73.886,83269.0
2017-03-03 13:15:00,92.68,92.75,92.65,92.69,126534.0,73.886,73.9418,73.8621,73.894,126534.0
2017-03-03 13:20:00,92.69,92.72,92.66,92.72,84889.0,73.894,73.9179,73.87,73.9179,84889.0
2017-03-03 13:25:00,92.72,92.91,92.71,92.89,99614.0,73.9179,74.0693,73.9099,74.0534,99614.0
2017-03-03 13:30:00,92.9,92.95,92.86,92.91,171573.0,74.0614,74.1012,74.0295,74.0693,171573.0
2017-03-03 13:35:00,92.9,92.95,92.82,92.85,185978.0,74.0614,74.1012,73.9976,74.0215,185978.0
2017-03-03 13:40:00,92.85,93.03,92.85,93.02,159101.0,74.0215,74.165,74.0215,74.157,159101.0
2017-03-03 13:45:00,93.03,93.11,93.01,93.05,207655.0,74.165,74.2288,74.1491,74.181,207655.0
2017-03-03 13:50:00,93.05,93.1,93.03,93.07,125479.0,74.181,74.2208,74.165,74.1969,125479.0
2017-03-03 13:55:00,93.07,93.11,93.01,93.03,93139.0,74.1969,74.2288,74.1491,74.165,93139.0
2017-03-03 14:00:00,93.02,93.05,92.97,93.02,146417.0,74.157,74.181,74.1172,74.157,146417.0
2017-03-03 14:05:00,93.01,93.07,92.99,93.01,61380.0,74.1491,74.1969,74.1331,74.1491,61380.0
2017-03-03 14:10:00,93.01,93.07,93.0,93.0,101267.0,74.1491,74.1969,74.1411,74.1411,101267.0
2017-03-03 14:15:00,93.0,93.02,92.87,92.87,189846.0,74.1411,74.157,74.0375,74.0375,189846.0
2017-03-03 14:20:00,92.87,92.97,92.87,92.95,114147.0,74.0375,74.1172,74.0375,74.1012,114147.0
2017-03-03 14:25:00,92.95,92.96,92.88,92.9,135233.0,74.1012,74.1092,74.0454,74.0614,135233.0
2017-03-03 14:30:00,92.9,93.0,92.89,92.96,92144.0,74.0614,74.1411,74.0534,74.1092,92144.0
2017-03-03 14:35:00,92.95,92.99,92.92,92.98,76271.0,74.1012,74.1331,74.0773,74.1251,76271.0
2017-03-03 14:40:00,92.98,92.98,92.92,92.95,83754.0,74.1251,74.1251,74.0773,74.1012,83754.0
2017-03-03 14:45:00,92.95,93.02,92.94,92.96,97308.0,74.1012,74.157,74.0933,74.1092,97308.0
2017-03-03 14:50:00,92.97,93.04,92.95,93.03,156458.0,74.1172,74.173,74.1012,74.165,156458.0
2017-03-03 14:55:00,93.03,93.04,92.98,93.02,138002.0,74.165,74.173,74.1251,74.157,138002.0
2017-03-03 15:00:00,93.01,93.03,92.93,92.93,104619.0,74.1491,74.165,74.0853,74.0853,104619.0
2017-03-03 15:05:00,92.94,92.96,92.88,92.9,136631.0,74.0933,74.1092,74.0454,74.0614,136631.0
2017-03-03 15:10:00,92.9,92.99,92.9,92.99,80088.0,74.0614,74.1331,74.0614,74.1331,80088.0
2017-03-03 15:15:00,92.99,93.0,92.95,92.97,66362.0,74.1331,74.1411,74.1012,74.1172,66362.0
2017-03-03 15:20:00,92.98,93.02,92.95,93.0,146420.0,74.1251,74.157,74.1012,74.1411,146420.0
2017-03-03 15:25:00,93.0,93.05,92.99,93.03,128348.0,74.1411,74.181,74.1331,74.165,128348.0
2017-03-03 15:30:00,93.03,93.03,92.91,92.95,172448.0,74.165,74.165,74.0693,74.1012,172448.0
2017-03-03 15:35:00,92.96,93.02,92.95,92.99,106231.0,74.1092,74.157,74.1012,74.1331,106231.0
2017-03-03 15:40:00,92.98,92.99,92.85,92.86,154250.0,74.1251,74.1331,74.0215,74.0295,154250.0
2017-03-03 15:45:00,92.85,92.85,92.67,92.67,244115.0,74.0215,74.0215,73.878,73.878,244115.0
2017-03-03 15:50:00,92.67,92.74,92.63,92.72,366897.0,73.878,73.9338,73.8461,73.9179,366897.0
2017-03-03 15:55:00,92.72,92.81,92.63,92.77,665661.0,73.9179,73.9896,73.8461,73.9577,665661.0
2017-03-06 09:30:00,92.25,92.32,91.96,92.15,416586.0,73.5432,73.599,73.312,73.4635,416586.0
2017-03-06 09:35:00,92.14,92.19,91.91,92.11,278619.0,73.4555,73.4953,73.2721,73.4316,278619.0
2017-03-06 09:40:00,92.12,92.19,92.07,92.09,208066.0,73.4395,73.4953,73.3997,73.4156,208066.0
2017-03-06 09:45:00,92.08,92.17,92.0,92.12,318424.0,73.4077,73.4794,73.3439,73.4395,318424.0
2017-03-06 09:50:00,92.12,92.14,91.99,92.13,246708.0,73.4395,73.4555,73.3359,73.4475,246708.0
2017-03-06 09:55:00,92.14,92.14,91.96,91.96,246478.0,73.4555,73.4555,73.312,73.312,246478.0
2017-03-06 10:00:00,91.96,91.96,91.77,91.77,358197.0,73.312,73.312,73.1605,73.1605,358197.0
2017-03-06 10:05:00,91.78,91.83,91.71,91.76,356322.0,73.1685,73.2083,73.1127,73.1525,356322.0
2017-03-06 10:10:00,91.76,91.77,91.68,91.73,317174.0,73.1525,73.1605,73.0888,73.1286,317174.0
2017-03-06 10:15:00,91.75,91.76,91.59,91.63,151362.0,73.1446,73.1525,73.017,73.0489,151362.0
2017-03-06 10:20:00,91.63,91.63,91.49,91.57,212157.0,73.0489,73.0489,72.9373,73.0011,212157.0
2017-03-06 10:25:00,91.57,91.6,91.44,91.49,199064.0,73.0011,73.025,72.8974,72.9373,199064.0
2017-03-06 10:30:00,91.48,91.5,91.29,91.33,201255.0,72.9293,72.9453,72.7779,72.8097,201255.0
2017-03-06 10:35:00,91.32,91.32,91.1,91.26,436309.0,72.8018,72.8018,72.6264,72.7539,436309.0
2017-03-06 10:40:00,91.26,91.38,91.23,91.34,184014.0,72.7539,72.8496,72.73,72.8177,184014.0
2017-03-06 10:45:00,91.34,91.5,91.3,91.5,151500.0,72.8177,72.9453,72.7858,72.9453,151500.0
2017-03-06 10:50:00,91.5,91.52,91.37,91.38,122825.0,72.9453,72.9612,72.8416,72.8496,122825.0
2017-03-06 10:55:00,91.38,91.51,91.38,91.49,89549.0,72.8496,72.9532,72.8496,72.9373,89549.0
2017-03-06 11:00:00,91.49,91.5,91.39,91.49,101588.0,72.9373,72.9453,72.8576,72.9373,101588.0
2017-03-06 11:05:00,91.5,91.56,91.42,91.43,76552.0,72.9453,72.9931,72.8815,72.8895,76552.0
2017-03-06 11:10:00,91.43,91.57,91.42,91.56,81146.0,72.8895,73.0011,72.8815,72.9931,81146.0
2017-03-06 11:15:00,91.56,91.62,91.5,91.6,94426.0,72.9931,73.0409,72.9453,73.025,94426.0
2017-03-06 11:20:00,91.6,91.61,91.53,91.6,124116.0,73.025,73.033,72.9692,73.025,124116.0
2017-03-06 11:25:00,91.6,91.66,91.59,91.61,114319.0,73.025,73.0728,73.017,73.033,114319.0
2017-03-06 11:30:00,91.61,91.61,91.51,91.51,72673.0,73.033,73.033,72.9532,72.9532,72673.0
2017-03-06 11:35:00,91.51,91.6,91.5,91.57,52584.0,72.9532,73.025,72.9453,73.0011,52584.0
2017-03-06 11:40:00,91.56,91.6,91.53,91.55,42581.0,72.9931,73.025,72.9692,72.9851,42581.0
2017-03-06 11:45:00,91.55,91.61,91.52,91.54,58669.0,72.9851,73.033,72.9612,72.9772,58669.0
2017-03-06 11:50:00,91.55,91.59,91.47,91.49,77111.0,72.9851,73.017,72.9213,72.9373,77111.0
2017-03-06 11:55:00,91.48,91.53,91.48,91.5,48298.0,72.9293,72.9692,72.9293,72.9453,48298.0
2017-03-06 12:00:00,91.5,91.52,91.47,91.49,53088.0,72.9453,72.9612,72.9213,72.9373,53088.0
2017-03-06 12:05:00,91.5,91.51,91.45,91.46,55418.0,72.9453,72.9532,72.9054,72.9134,55418.0
2017-03-06 12:10:00,91.47,91.51,91.46,91.49,61367.0,72.9213,72.9532,72.9134,72.9373,61367.0
2017-03-06 12:15:00,91.48,91.54,91.46,91.48,83469.0,72.9293,72.9772,72.9134,72.9293,83469.0
2017-03-06 12:20:00,91.49,91.54,91.47,91.53,91954.0,72.9373,72.9772,72.9213,72.9692,91954.0
2017-03-06 12:25:00,91.53,91.6,91.52,91.58,88356.0,72.9692,73.025,72.9612,73.009,88356.0
2017-03-06 12:30:00,91.58,91.62,91.56,91.57,57061.0,73.009,73.0409,72.9931,73.0011,57061.0
2017-03-06 12:35:00,91.58,91.59,91.51,91.52,44147.0,73.009,73.017,72.9532,72.9612,44147.0
2017-03-06 12:40:00,91.52,91.66,91.52,91.65,81988.0,72.9612,73.0728,72.9612,73.0648,81988.0
2017-03-06 12:45:00,91.65,91.65,91.56,91.58,74382.0,73.0648,73.0648,72.9931,73.009,74382.0
2017-03-06 12:50:00,91.58,91.61,91.55,91.6,73289.0,73.009,73.033,72.9851,73.025,73289.0
2017-03-06 12:55:00,91.6,91.62,91.55,91.6,53023.0,73.025,73.0409,72.9851,73.025,53023.0
2017-03-06 13:00:00,91.61,91.68,91.59,91.66,74581.0,73.033,73.0888,73.017,73.0728,74581.0
2017-03-06 13:05:00,91.66,91.67,91.6,91.61,58926.0,73.0728,73.0808,73.025,73.033,58926.0
2017-03-06 13:10:00,91.62,91.72,91.61,91.7,112291.0,73.0409,73.1207,73.033,73.1047,112291.0
2017-03-06 13:15:00,91.7,91.72,91.66,91.7,62583.0,73.1047,73.1207,73.0728,73.1047,62583.0
2017-03-06 13:20:00,91.71,91.77,91.71,91.75,183198.0,73.1127,73.1605,73.1127,73.1446,183198.0
2017-03-06 13:25:00,91.75,91.75,91.7,91.72,55056.0,73.1446,73.1446,73.1047,73.1207,55056.0
2017-03-06 13:30:00,91.71,91.76,91.67,91.72,132147.0,73.1127,73.1525,73.0808,73.1207,132147.0
2017-03-06 13:35:00,91.72,91.74,91.68,91.7,65923.0,73.1207,73.1366,73.0888,73.1047,65923.0
2017-03-06 13:40:00,91.71,91.72,91.62,91.65,84268.0,73.1127,73.1207,73.0409,73.0648,84268.0
2017-03-06 13:45:00,91.65,91.65,91.58,91.61,112897.0,73.0648,73.0648,73.009,73.033,112897.0
2017-03-06 13:50:00,91.61,91.66,91.57,91.58,101240.0,73.033,73.0728,73.0011,73.009,101240.0
2017-03-06 13:55:00,91.58,91.58,91.52,91.55,95701.0,73.009,73.009,72.9612,72.9851,95701.0
2017-03-06 14:00:00,91.54,91.55,91.44,91.47,152747.0,72.9772,72.9851,72.8974,72.9213,152747.0
2017-03-06 14:05:00,91.47,91.51,91.45,91.49,130955.0,72.9213,72.9532,72.9054,72.9373,130955.0
2017-03-06 14:10:00,91.49,91.57,91.48,91.54,100831.0,72.9373,73.0011,72.9293,72.9772,100831.0
2017-03-06 14:15:00,91.54,91.55,91.42,91.43,66674.0,72.9772,72.9851,72.8815,72.8895,66674.0
2017-03-06 14:20:00,91.42,91.53,91.42,91.49,121932.0,72.8815,72.9692,72.8815,72.9373,121932.0
2017-03-06 14:25:00,91.49,91.5,91.45,91.45,89871.0,72.9373,72.9453,72.9054,72.9054,89871.0
2017-03-06 14:30:00,91.45,91.51,91.42,91.51,114358.0,72.9054,72.9532,72.8815,72.9532,114358.0
2017-03-06 14:35:00,91.51,91.62,91.5,91.59,86869.0,72.9532,73.0409,72.9453,73.017,86869.0
2017-03-06 14:40:00,91.59,91.64,91.59,91.64,63866.0,73.017,73.0569,73.017,73.0569,63866.0
2017-03-06 14:45:00,91.64,91.69,91.63,91.68,92517.0,73.0569,73.0967,73.0489,73.0888,92517.0
2017-03-06 14:50:00,91.68,91.74,91.64,91.73,84631.0,73.0888,73.1366,73.0569,73.1286,84631.0
2017-03-06 14:55:00,91.73,91.74,91.66,91.7,103087.0,73.1286,73.1366,73.0728,73.1047,103087.0
2017-03-06 15:00:00,91.7,91.75,91.7,91.73,115738.0,73.1047,73.1446,73.1047,73.1286,115738.0
2017-03-06 15:05:00,91.73,91.76,91.72,91.72,166504.0,73.1286,73.1525,73.1207,73.1207,166504.0
2017-03-06 15:10:00,91.73,91.76,91.72,91.75,298463.0,73.1286,73.1525,73.1207,73.1446,298463.0
2017-03-06 15:15:00,91.75,91.76,91.73,91.76,313779.0,73.1446,73.1525,73.1286,73.1525,313779.0
2017-03-06 15:20:00,91.76,91.78,91.74,91.77,185389.0,73.1525,73.1685,73.1366,73.1605,185389.0
2017-03-06 15:25:00,91.77,91.79,91.71,91.71,97651.0,73.1605,73.1765,73.1127,73.1127,97651.0
2017-03-06 15:30:00,91.71,91.74,91.66,91.72,142008.0,73.1127,73.1366,73.0728,73.1207,142008.0
2017-03-06 15:35:00,91.72,91.93,91.72,91.91,204487.0,73.1207,73.2881,73.1207,73.2721,204487.0
2017-03-06 15:40:00,91.91,92.0,91.91,91.99,272300.0,73.2721,73.3439,73.2721,73.3359,272300.0
2017-03-06 15:45:00,91.99,92.0,91.93,91.95,303059.0,73.3359,73.3439,73.2881,73.304,303059.0
2017-03-06 15:50:00,91.95,91.98,91.94,91.95,364920.0,73.304,73.3279,73.296,73.304,364920.0
2017-03-06 15:55:00,91.95,91.96,91.86,91.93,880762.0,73.304,73.312,73.2323,73.2881,880762.0
2017-03-07 09:30:00,91.67,91.85,91.55,91.55,389703.0,73.0808,73.2243,72.9851,72.9851,389703.0
2017-03-07 09:35:00,91.55,91.63,91.42,91.62,166363.0,72.9851,73.0489,72.8815,73.0409,166363.0
2017-03-07 09:40:00,91.62,91.62,91.42,91.47,157842.0,73.0409,73.0409,72.8815,72.9213,157842.0
2017-03-07 09:45:00,91.47,91.52,91.29,91.29,330835.0,72.9213,72.9612,72.7779,72.7779,330835.0
2017-03-07 09:50:00,91.3,91.39,91.21,91.37,179199.0,72.7858,72.8576,72.7141,72.8416,179199.0
2017-03-07 09:55:00,91.37,91.54,91.36,91.49,154245.0,72.8416,72.9772,72.8337,72.9373,154245.0
2017-03-07 10:00:00,91.49,91.63,91.42,91.61,137157.0,72.9373,73.0489,72.8815,73.033,137157.0
2017-03-07 10:05:00,91.61,91.63,91.5,91.54,158331.0,73.033,73.0489,72.9453,72.9772,158331.0
2017-03-07 10:10:00,91.53,91.64,91.51,91.61,110899.0,72.9692,73.0569,72.9532,73.033,110899.0
2017-03-07 10:15:00,91.62,91.7,91.54,91.69,129664.0,73.0409,73.1047,72.9772,73.0967,129664.0
2017-03-07 10:20:00,91.69,91.84,91.69,91.79,131459.0,73.0967,73.2163,73.0967,73.1765,131459.0
2017-03-07 10:25:00,91.79,91.88,91.78,91.84,108245.0,73.1765,73.2482,73.1685,73.2163,108245.0
2017-03-07 10:30:00,91.84,91.97,91.84,91.92,108930.0,73.2163,73.32,73.2163,73.2801,108930.0
2017-03-07 10:35:00,91.93,91.95,91.88,91.9,116265.0,73.2881,73.304,73.2482,73.2642,116265.0
2017-03-07 10:40:00,91.89,92.09,91.84,91.99,142451.0,73.2562,73.4156,73.2163,73.3359,142451.0
2017-03-07 10:45:00,91.99,92.01,91.87,91.88,135536.0,73.3359,73.3518,73.2402,73.2482,135536.0
2017-03-07 10:50:00,91.88,91.95,91.85,91.85,115452.0,73.2482,73.304,73.2243,73.2243,115452.0
2017-03-07 10:55:00,91.86,91.87,91.81,91.81,90296.0,73.2323,73.2402,73.1924,73.1924,90296.0
2017-03-07 11:00:00,91.81,91.86,91.79,91.82,262560.0,73.1924,73.2323,73.1765,73.2004,262560.0
2017-03-07 11:05:00,91.82,91.83,91.73,91.76,76007.0,73.2004,73.2083,73.1286,73.1525,76007.0
2017-03-07 11:10:00,91.77,91.83,91.77,91.83,187307.0,73.1605,73.2083,73.1605,73.2083,187307.0
2017-03-07 11:15:00,91.83,91.83,91.71,91.8,83705.0,73.2083,73.2083,73.1127,73.1844,83705.0
2017-03-07 11:20:00,91.8,91.82,91.69,91.74,74099.0,73.1844,73.2004,73.0967,73.1366,74099.0
2017-03-07 11:25:00,91.74,91.74,91.61,91.62,87133.0,73.1366,73.1366,73.033,73.0409,87133.0
2017-03-07 11:30:00,91.63,91.64,91.55,91.63,84170.0,73.0489,73.0569,72.9851,73.0489,84170.0
2017-03-07 11:35:00,91.63,91.68,91.6,91.61,48074.0,73.0489,73.0888,73.025,73.033,48074.0
2017-03-07 11:40:00,91.61,91.62,91.56,91.59,61010.0,73.033,73.0409,72.9931,73.017,61010.0
2017-03-07 11:45:00,91.58,91.59,91.53,91.54,84994.0,73.009,73.017,72.9692,72.9772,84994.0
2017-03-07 11:50:00,91.55,91.58,91.5,91.51,85560.0,72.9851,73.009,72.9453,72.9532,85560.0
2017-03-07 11:55:00,91.51,91.54,91.47,91.47,88778.0,72.9532,72.9772,72.9213,72.9213,88778.0
2017-03-07 12:00:00,91.48,91.5,91.39,91.44,98965.0,72.9293,72.9453,72.8576,72.8974,98965.0
2017-03-07 12:05:00,91.45,91.46,91.4,91.41,99855.0,72.9054,72.9134,72.8655,72.8735,99855.0
2017-03-07 12:10:00,91.41,91.42,91.36,91.38,58779.0,72.8735,72.8815,72.8337,72.8496,58779.0
2017-03-07 12:15:00,91.39,91.42,91.37,91.42,71819.0,72.8576,72.8815,72.8416,72.8815,71819.0
2017-03-07 12:20:00,91.42,91.5,91.38,91.41,175826.0,72.8815,72.9453,72.8496,72.8735,175826.0
2017-03-07 12:25:00,91.42,91.45,91.36,91.42,95696.0,72.8815,72.9054,72.8337,72.8815,95696.0
2017-03-07 12:30:00,91.43,91.43,91.35,91.36,218867.0,72.8895,72.8895,72.8257,72.8337,218867.0
2017-03-07 12:35:00,91.37,91.41,91.36,91.39,123679.0,72.8416,72.8735,72.8337,72.8576,123679.0
2017-03-07 12:40:00,91.39,91.5,91.38,91.5,50164.0,72.8576,72.9453,72.8496,72.9453,50164.0
2017-03-07 12:45:00,91.5,91.51,91.46,91.47,111981.0,72.9453,72.9532,72.9134,72.9213,111981.0
2017-03-07 12:50:00,91.47,91.48,91.42,91.44,59114.0,72.9213,72.9293,72.8815,72.8974,59114.0
2017-03-07 12:55:00,91.44,91.49,91.44,91.48,81496.0,72.8974,72.9373,72.8974,72.9293,81496.0
2017-03-07 13:00:00,91.47,91.51,91.46,91.47,63340.0,72.9213,72.9532,72.9134,72.9213,63340.0
2017-03-07 13:05:00,91.48,91.61,91.47,91.6,133137.0,72.9293,73.033,72.9213,73.025,133137.0
2017-03-07 13:10:00,91.6,91.61,91.54,91.59,75528.0,73.025,73.033,72.9772,73.017,75528.0
2017-03-07 13:15:00,91.59,91.61,91.56,91.58,76274.0,73.017,73.033,72.9931,73.009,76274.0
2017-03-07 13:20:00,91.58,91.63,91.55,91.61,42471.0,73.009,73.0489,72.9851,73.033,42471.0
2017-03-07 13:25:00,91.6,91.62,91.58,91.61,51534.0,73.025,73.0409,73.009,73.033,51534.0
2017-03-07 13:30:00,91.61,91.62,91.55,91.55,90306.0,73.033,73.0409,72.9851,72.9851,90306.0
2017-03-07 13:35:00,91.55,91.57,91.45,91.45,73846.0,72.9851,73.0011,72.9054,72.9054,73846.0
2017-03-07 13:40:00,91.45,91.53,91.44,91.49,63298.0,72.9054,72.9692,72.8974,72.9373,63298.0
2017-03-07 13:45:00,91.49,91.52,91.48,91.49,88135.0,72.9373,72.9612,72.9293,72.9373,88135.0
2017-03-07 13:50:00,91.49,91.5,91.45,91.47,33162.0,72.9373,72.9453,72.9054,72.9213,33162.0
2017-03-07 13:55:00,91.46,91.49,91.44,91.45,53190.0,72.9134,72.9373,72.8974,72.9054,53190.0
2017-03-07 14:00:00,91.44,91.51,91.41,91.5,98514.0,72.8974,72.9532,72.8735,72.9453,98514.0
2017-03-07 14:05:00,91.5,91.51,91.43,91.44,46749.0,72.9453,72.9532,72.8895,72.8974,46749.0
2017-03-07 14:10:00,91.45,91.53,91.44,91.52,49962.0,72.9054,72.9692,72.8974,72.9612,49962.0
2017-03-07 14:15:00,91.52,91.59,91.51,91.57,151500.0,72.9612,73.017,72.9532,73.0011,151500.0
2017-03-07 14:20:00,91.57,91.61,91.53,91.53,196906.0,73.0011,73.033,72.9692,72.9692,196906.0
2017-03-07 14:25:00,91.54,91.62,91.54,91.61,141853.0,72.9772,73.0409,72.9772,73.033,141853.0
2017-03-07 14:30:00,91.61,91.63,91.54,91.58,95343.0,73.033,73.0489,72.9772,73.009,95343.0
2017-03-07 14:35:00,91.58,91.69,91.55,91.67,89191.0,73.009,73.0967,72.9851,73.0808,89191.0
2017-03-07 14:40:00,91.66,91.73,91.63,91.65,138167.0,73.0728,73.1286,73.0489,73.0648,138167.0
2017-03-07 14:45:00,91.66,91.69,91.62,91.66,75156.0,73.0728,73.0967,73.0409,73.0728,75156.0
2017-03-07 14:50:00,91.66,91.72,91.66,91.7,71031.0,73.0728,73.1207,73.0728,73.1047,71031.0
2017-03-07 14:55:00,91.69,91.75,91.68,91.7,82720.0,73.0967,73.1446,73.0888,73.1047,82720.0
2017-03-07 15:00:00,91.7,91.74,91.67,91.71,71975.0,73.1047,73.1366,73.0808,73.1127,71975.0
2017-03-07 15:05:00,91.72,91.72,91.63,91.63,70311.0,73.1207,73.1207,73.0489,73.0489,70311.0
2017-03-07 15:10:00,91.64,91.68,91.61,91.64,141580.0,73.0569,73.0888,73.033,73.0569,141580.0
2017-03-07 15:15:00,91.64,91.64,91.59,91.59,58278.0,73.0569,73.0569,73.017,73.017,58278.0
2017-03-07 15:20:00,91.59,91.62,91.55,91.56,101981.0,73.017,73.0409,72.9851,72.9931,101981.0
2017-03-07 15:25:00,91.56,91.57,91.44,91.49,123739.0,72.9931,73.0011,72.8974,72.9373,123739.0
2017-03-07 15:30:00,91.49,91.53,91.4,91.4,106907.0,72.9373,72.9692,72.8655,72.8655,106907.0
2017-03-07 15:35:00,91.4,91.46,91.34,91.34,109843.0,72.8655,72.9134,72.8177,72.8177,109843.0
2017-03-07 15:40:00,91.34,91.37,91.28,91.35,142418.0,72.8177,72.8416,72.7699,72.8257,142418.0
2017-03-07 15:45:00,91.36,91.39,91.28,91.36,199322.0,72.8337,72.8576,72.7699,72.8337,199322.0
2017-03-07 15:50:00,91.36,91.37,91.31,91.33,201686.0,72.8337,72.8416,72.7938,72.8097,201686.0
2017-03-07 15:55:00,91.33,91.42,91.32,91.4,471057.0,72.8097,72.8815,72.8018,72.8655,471057.0
2017-03-08 09:30:00,92.68,92.8,92.34,92.39,738614.0,73.886,73.9816,73.6149,73.6548,738614.0
2017-03-08 09:35:00,92.39,92.74,92.37,92.7,666500.0,73.6548,73.9338,73.6388,73.9019,666500.0
2017-03-08 09:40:00,92.69,92.72,92.59,92.71,315552.0,73.894,73.9179,73.8142,73.9099,315552.0
2017-03-08 09:45:00,92.71,92.86,92.66,92.67,329947.0,73.9099,74.0295,73.87,73.878,329947.0
2017-03-08 09:50:00,92.67,92.79,92.52,92.52,231826.0,73.878,73.9737,73.7584,73.7584,231826.0
2017-03-08 09:55:00,92.52,92.52,92.18,92.29,481822.0,73.7584,73.7584,73.4874,73.5751,481822.0
2017-03-08 10:00:00,92.29,92.33,92.03,92.1,391652.0,73.5751,73.607,73.3678,73.4236,391652.0
2017-03-08 10:05:00,92.1,92.11,91.85,91.98,350486.0,73.4236,73.4316,73.2243,73.3279,350486.0
2017-03-08 10:10:00,91.98,92.02,91.76,91.85,267099.0,73.3279,73.3598,73.1525,73.2243,267099.0
2017-03-08 10:15:00,91.85,91.91,91.72,91.79,181827.0,73.2243,73.2721,73.1207,73.1765,181827.0
2017-03-08 10:20:00,91.79,91.95,91.78,91.94,197513.0,73.1765,73.304,73.1685,73.296,197513.0
2017-03-08 10:25:00,91.93,92.11,91.93,91.99,206072.0,73.2881,73.4316,73.2881,73.3359,206072.0
2017-03-08 10:30:00,92.0,92.07,91.97,91.99,103240.0,73.3439,73.3997,73.32,73.3359,103240.0
2017-03-08 10:35:00,92.0,92.07,91.92,92.02,123023.0,73.3439,73.3997,73.2801,73.3598,123023.0
2017-03-08 10:40:00,92.02,92.07,91.97,92.04,97035.0,73.3598,73.3997,73.32,73.3758,97035.0
2017-03-08 10:45:00,92.04,92.04,91.84,91.84,145400.0,73.3758,73.3758,73.2163,73.2163,145400.0
2017-03-08 10:50:00,91.85,91.85,91.76,91.8,190340.0,73.2243,73.2243,73.1525,73.1844,190340.0
2017-03-08 10:55:00,91.8,91.8,91.65,91.71,188140.0,73.1844,73.1844,73.0648,73.1127,188140.0
2017-03-08 11:00:00,91.72,91.75,91.57,91.65,182554.0,73.1207,73.1446,73.0011,73.0648,182554.0
2017-03-08 11:05:00,91.66,91.68,91.44,91.63,257763.0,73.0728,73.0888,72.8974,73.0489,257763.0
2017-03-08 11:10:00,91.62,91.62,91.5,91.54,155492.0,73.0409,73.0409,72.9453,72.9772,155492.0
2017-03-08 11:15:00,91.54,91.69,91.52,91.6,201294.0,72.9772,73.0967,72.9612,73.025,201294.0
2017-03-08 11:20:00,91.61,91.66,91.58,91.61,88756.0,73.033,73.0728,73.009,73.033,88756.0
2017-03-08 11:25:00,91.62,91.83,91.62,91.79,256039.0,73.0409,73.2083,73.0409,73.1765,256039.0
2017-03-08 11:30:00,91.8,91.8,91.62,91.67,133791.0,73.1844,73.1844,73.0409,73.0808,133791.0
2017-03-08 11:35:00,91.67,91.67,91.6,91.61,114291.0,73.0808,73.0808,73.025,73.033,114291.0
2017-03-08 11:40:00,91.62,91.65,91.53,91.54,103443.0,73.0409,73.0648,72.9692,72.9772,103443.0
2017-03-08 11:45:00,91.55,91.63,91.45,91.63,167481.0,72.9851,73.0489,72.9054,73.0489,167481.0
2017-03-08 11:50:00,91.62,91.62,91.48,91.48,128842.0,73.0409,73.0409,72.9293,72.9293,128842.0
2017-03-08 11:55:00,91.48,91.59,91.48,91.57,147024.0,72.9293,73.017,72.9293,73.0011,147024.0
2017-03-08 12:00:00,91.57,91.69,91.48,91.67,218317.0,73.0011,73.0967,72.9293,73.0808,218317.0
2017-03-08 12:05:00,91.68,91.71,91.63,91.69,124236.0,73.0888,73.1127,73.0489,73.0967,124236.0
2017-03-08 12:10:00,91.69,91.77,91.65,91.7,152843.0,73.0967,73.1605,73.0648,73.1047,152843.0
2017-03-08 12:15:00,91.7,91.82,91.68,91.8,145573.0,73.1047,73.2004,73.0888,73.1844,145573.0
2017-03-08 12:20:00,91.81,91.84,91.76,91.83,100068.0,73.1924,73.2163,73.1525,73.2083,100068.0
2017-03-08 12:25:00,91.83,91.89,91.82,91.86,101565.0,73.2083,73.2562,73.2004,73.2323,101565.0
2017-03-08 12:30:00,91.87,91.93,91.84,91.89,76823.0,73.2402,73.2881,73.2163,73.2562,76823.0
2017-03-08 12:35:00,91.89,91.92,91.78,91.8,127456.0,73.2562,73.2801,73.1685,73.1844,127456.0
2017-03-08 12:40:00,91.79,91.8,91.75,91.76,36120.0,73.1765,73.1844,73.1446,73.1525,36120.0
2017-03-08 12:45:00,91.75,91.85,91.73,91.83,54206.0,73.1446,73.2243,73.1286,73.2083,54206.0
2017-03-08 12:50:00,91.83,91.85,91.75,91.81,163797.0,73.2083,73.2243,73.1446,73.1924,163797.0
2017-03-08 12:55:00,91.81,91.87,91.73,91.8,135864.0,73.1924,73.2402,73.1286,73.1844,135864.0
2017-03-08 13:00:00,91.81,91.86,91.73,91.74,238372.0,73.1924,73.2323,73.1286,73.1366,238372.0
2017-03-08 13:05:00,91.74,91.75,91.67,91.72,77348.0,73.1366,73.1446,73.0808,73.1207,77348.0
2017-03-08 13:10:00,91.72,91.79,91.71,91.79,64328.0,73.1207,73.1765,73.1127,73.1765,64328.0
2017-03-08 13:15:00,91.79,91.86,91.77,91.8,74830.0,73.1765,73.2323,73.1605,73.1844,74830.0
2017-03-08 13:20:00,91.79,91.8,91.74,91.75,70700.0,73.1765,73.1844,73.1366,73.1446,70700.0
2017-03-08 13:25:00,91.75,91.8,91.75,91.79,48007.0,73.1446,73.1844,73.1446,73.1765,48007.0
2017-03-08 13:30:00,91.8,91.83,91.73,91.75,112590.0,73.1844,73.2083,73.1286,73.1446,112590.0
2017-03-08 13:35:00,91.74,91.79,91.72,91.78,50665.0,73.1366,73.1765,73.1207,73.1685,50665.0
2017-03-08 13:40:00,91.77,91.81,91.76,91.76,110454.0,73.1605,73.1924,73.1525,73.1525,110454.0
2017-03-08 13:45:00,91.76,91.78,91.67,91.7,80159.0,73.1525,73.1685,73.0808,73.1047,80159.0
2017-03-08 13:50:00,91.69,91.69,91.64,91.67,78755.0,73.0967,73.0967,73.0569,73.0808,78755.0
2017-03-08 13:55:00,91.67,91.79,91.67,91.78,82996.0,73.0808,73.1765,73.0808,73.1685,82996.0
2017-03-08 14:00:00,91.78,91.81,91.75,91.77,54377.0,73.1685,73.1924,73.1446,73.1605,54377.0
2017-03-08 14:05:00,91.77,91.79,91.7,91.71,87291.0,73.1605,73.1765,73.1047,73.1127,87291.0
2017-03-08 14:10:00,91.7,91.71,91.6,91.62,96488.0,73.1047,73.1127,73.025,73.0409,96488.0
2017-03-08 14:15:00,91.61,91.61,91.52,91.53,163526.0,73.033,73.033,72.9612,72.9692,163526.0
2017-03-08 14:20:00,91.52,91.53,91.44,91.49,155338.0,72.9612,72.9692,72.8974,72.9373,155338.0
2017-03-08 14:25:00,91.49,91.5,91.42,91.43,151657.0,72.9373,72.9453,72.8815,72.8895,151657.0
2017-03-08 14:30:00,91.43,91.47,91.35,91.47,254540.0,72.8895,72.9213,72.8257,72.9213,254540.0
2017-03-08 14:35:00,91.47,91.53,91.44,91.53,195260.0,72.9213,72.9692,72.8974,72.9692,195260.0
2017-03-08 14:40:00,91.53,91.58,91.48,91.51,96555.0,72.9692,73.009,72.9293,72.9532,96555.0
2017-03-08 14:45:00,91.51,91.62,91.49,91.61,129541.0,72.9532,73.0409,72.9373,73.033,129541.0
2017-03-08 14:50:00,91.62,91.62,91.52,91.59,89904.0,73.0409,73.0409,72.9612,73.017,89904.0
2017-03-08 14:55:00,91.58,91.65,91.58,91.64,83228.0,73.009,73.0648,73.009,73.0569,83228.0
2017-03-08 15:00:00,91.64,91.73,91.61,91.72,137577.0,73.0569,73.1286,73.033,73.1207,137577.0
2017-03-08 15:05:00,91.73,91.75,91.67,91.71,118422.0,73.1286,73.1446,73.0808,73.1127,118422.0
2017-03-08 15:10:00,91.71,91.76,91.59,91.59,111258.0,73.1127,73.1525,73.017,73.017,111258.0
2017-03-08 15:15:00,91.59,91.63,91.54,91.56,121070.0,73.017,73.0489,72.9772,72.9931,121070.0
2017-03-08 15:20:00,91.56,91.59,91.53,91.57,107074.0,72.9931,73.017,72.9692,73.0011,107074.0
2017-03-08 15:25:00,91.58,91.59,91.47,91.48,163708.0,73.009,73.017,72.9213,72.9293,163708.0
2017-03-08 15:30:00,91.48,91.52,91.1,91.36,357026.0,72.9293,72.9612,72.6264,72.8337,357026.0
2017-03-08 15:35:00,91.36,91.44,91.3,91.4,215019.0,72.8337,72.8974,72.7858,72.8655,215019.0
2017-03-08 15:40:00,91.39,91.41,91.23,91.28,217881.0,72.8576,72.8735,72.73,72.7699,217881.0
2017-03-08 15:45:00,91.28,91.36,91.26,91.31,253128.0,72.7699,72.8337,72.7539,72.7938,253128.0
2017-03-08 15:50:00,91.31,91.31,91.13,91.15,381708.0,72.7938,72.7938,72.6503,72.6662,381708.0
2017-03-08 15:55:00,91.15,91.29,91.14,91.22,645210.0,72.6662,72.7779,72.6583,72.722,645210.0
2017-03-09 09:30:00,91.6,91.68,91.49,91.57,412432.0,73.025,73.0888,72.9373,73.0011,412432.0
2017-03-09 09:35:00,91.57,91.7,91.48,91.68,221412.0,73.0011,73.1047,72.9293,73.0888,221412.0
2017-03-09 09:40:00,91.68,91.77,91.63,91.74,183988.0,73.0888,73.1605,73.0489,73.1366,183988.0
2017-03-09 09:45:00,91.75,91.96,91.73,91.89,309505.0,73.1446,73.312,73.1286,73.2562,309505.0
2017-03-09 09:50:00,91.89,92.02,91.84,91.99,167538.0,73.2562,73.3598,73.2163,73.3359,167538.0
2017-03-09 09:55:00,91.99,92.02,91.77,91.8,264366.0,73.3359,73.3598,73.1605,73.1844,264366.0
2017-03-09 10:00:00,91.8,92.06,91.79,92.02,215127.0,73.1844,73.3917,73.1765,73.3598,215127.0
2017-03-09 10:05:00,92.03,92.13,91.99,92.08,219300.0,73.3678,73.4475,73.3359,73.4077,219300.0
2017-03-09 10:10:00,92.09,92.13,92.04,92.11,190866.0,73.4156,73.4475,73.3758,73.4316,190866.0
2017-03-09 10:15:00,92.11,92.14,91.95,91.99,257712.0,73.4316,73.4555,73.304,73.3359,257712.0
2017-03-09 10:20:00,91.98,92.06,91.92,92.01,131666.0,73.3279,73.3917,73.2801,73.3518,131666.0
2017-03-09 10:25:00,92.01,92.07,91.98,92.06,149738.0,73.3518,73.3997,73.3279,73.3917,149738.0
2017-03-09 10:30:00,92.06,92.06,91.9,91.96,126069.0,73.3917,73.3917,73.2642,73.312,126069.0
2017-03-09 10:35:00,91.96,92.03,91.85,91.89,218268.0,73.312,73.3678,73.2243,73.2562,218268.0
2017-03-09 10:40:00,91.88,91.9,91.82,91.89,121755.0,73.2482,73.2642,73.2004,73.2562,121755.0
2017-03-09 10:45:00,91.88,91.9,91.79,91.89,129983.0,73.2482,73.2642,73.1765,73.2562,129983.0
2017-03-09 10:50:00,91.89,91.98,91.86,91.88,69123.0,73.2562,73.3279,73.2323,73.2482,69123.0
2017-03-09 10:55:00,91.89,91.97,91.87,91.88,95924.0,73.2562,73.32,73.2402,73.2482,95924.0
2017-03-09 11:00:00,91.89,91.96,91.85,91.87,153356.0,73.2562,73.312,73.2243,73.2402,153356.0
2017-03-09 11:05:00,91.88,91.99,91.87,91.98,219727.0,73.2482,73.3359,73.2402,73.3279,219727.0
2017-03-09 11:10:00,91.97,92.0,91.93,91.96,68402.0,73.32,73.3439,73.2881,73.312,68402.0
2017-03-09 11:15:00,91.96,91.97,91.86,91.92,58242.0,73.312,73.32,73.2323,73.2801,58242.0
2017-03-09 11:20:00,91.91,91.98,91.81,91.82,193613.0,73.2721,73.3279,73.1924,73.2004,193613.0
2017-03-09 11:25:00,91.81,91.88,91.81,91.84,104240.0,73.1924,73.2482,73.1924,73.2163,104240.0
2017-03-09 11:30:00,91.85,91.89,91.8,91.81,119426.0,73.2243,73.2562,73.1844,73.1924,119426.0
2017-03-09 11:35:00,91.81,91.9,91.81,91.9,93096.0,73.1924,73.2642,73.1924,73.2642,93096.0
2017-03-09 11:40:00,91.9,91.97,91.87,91.95,95140.0,73.2642,73.32,73.2402,73.304,95140.0
2017-03-09 11:45:00,91.95,92.0,91.95,92.0,90158.0,73.304,73.3439,73.304,73.3439,90158.0
2017-03-09 11:50:00,92.0,92.03,91.98,92.0,118220.0,73.3439,73.3678,73.3279,73.3439,118220.0
2017-03-09 11:55:00,92.0,92.0,91.89,91.92,128056.0,73.3439,73.3439,73.2562,73.2801,128056.0
2017-03-09 12:00:00,91.92,91.93,91.86,91.92,109945.0,73.2801,73.2881,73.2323,73.2801,109945.0
2017-03-09 12:05:00,91.93,91.95,91.83,91.87,75487.0,73.2881,73.304,73.2083,73.2402,75487.0
2017-03-09 12:10:00,91.87,91.92,91.86,91.89,119358.0,73.2402,73.2801,73.2323,73.2562,119358.0
2017-03-09 12:15:00,91.89,91.92,91.86,91.89,63422.0,73.2562,73.2801,73.2323,73.2562,63422.0
2017-03-09 12:20:00,91.88,91.89,91.78,91.81,104357.0,73.2482,73.2562,73.1685,73.1924,104357.0
2017-03-09 12:25:00,91.81,91.86,91.81,91.83,100571.0,73.1924,73.2323,73.1924,73.2083,100571.0
2017-03-09 12:30:00,91.83,91.91,91.82,91.86,131899.0,73.2083,73.2721,73.2004,73.2323,131899.0
2017-03-09 12:35:00,91.85,91.87,91.82,91.83,100771.0,73.2243,73.2402,73.2004,73.2083,100771.0
2017-03-09 12:40:00,91.83,91.85,91.77,91.81,86131.0,73.2083,73.2243,73.1605,73.1924,86131.0
2017-03-09 12:45:00,91.81,91.82,91.76,91.76,86530.0,73.1924,73.2004,73.1525,73.1525,86530.0
2017-03-09 12:50:00,91.77,91.84,91.76,91.8,72049.0,73.1605,73.2163,73.1525,73.1844,72049.0
2017-03-09 12:55:00,91.8,91.82,91.77,91.78,60351.0,73.1844,73.2004,73.1605,73.1685,60351.0
2017-03-09 13:00:00,91.78,91.84,91.77,91.83,95318.0,73.1685,73.2163,73.1605,73.2083,95318.0
2017-03-09 13:05:00,91.83,91.87,91.81,91.86,99288.0,73.2083,73.2402,73.1924,73.2323,99288.0
2017-03-09 13:10:00,91.86,91.9,91.86,91.89,91088.0,73.2323,73.2642,73.2323,73.2562,91088.0
2017-03-09 13:15:00,91.88,91.89,91.85,91.86,47754.0,73.2482,73.2562,73.2243,73.2323,47754.0
2017-03-09 13:20:00,91.87,91.89,91.84,91.84,60493.0,73.2402,73.2562,73.2163,73.2163,60493.0
2017-03-09 13:25:00,91.84,91.86,91.75,91.75,54324.0,73.2163,73.2323,73.1446,73.1446,54324.0
2017-03-09 13:30:00,91.76,91.76,91.56,91.61,269130.0,73.1525,73.1525,72.9931,73.033,269130.0
2017-03-09 13:35:00,91.62,91.63,91.5,91.52,210459.0,73.0409,73.0489,72.9453,72.9612,210459.0
2017-03-09 13:40:00,91.5,91.53,91.35,91.52,259807.0,72.9453,72.9692,72.8257,72.9612,259807.0
2017-03-09 13:45:00,91.53,91.59,91.45,91.56,205679.0,72.9692,73.017,72.9054,72.9931,205679.0
2017-03-09 13:50:00,91.56,91.64,91.54,91.57,136612.0,72.9931,73.0569,72.9772,73.0011,136612.0
2017-03-09 13:55:00,91.57,91.61,91.5,91.53,96057.0,73.0011,73.033,72.9453,72.9692,96057.0
2017-03-09 14:00:00,91.53,91.63,91.41,91.42,198993.0,72.9692,73.0489,72.8735,72.8815,198993.0
2017-03-09 14:05:00,91.42,91.53,91.38,91.44,132668.0,72.8815,72.9692,72.8496,72.8974,132668.0
2017-03-09 14:10:00,91.44,91.47,91.3,91.34,177995.0,72.8974,72.9213,72.7858,72.8177,177995.0
2017-03-09 14:15:00,91.34,91.36,91.15,91.36,291034.0,72.8177,72.8337,72.6662,72.8337,291034.0
2017-03-09 14:20:00,91.36,91.43,91.31,91.35,162306.0,72.8337,72.8895,72.7938,72.8257,162306.0
2017-03-09 14:25:00,91.36,91.48,91.35,91.4,151219.0,72.8337,72.9293,72.8257,72.8655,151219.0
2017-03-09 14:30:00,91.39,91.42,91.37,91.38,102252.0,72.8576,72.8815,72.8416,72.8496,102252.0
2017-03-09 14:35:00,91.37,91.45,91.32,91.44,107265.0,72.8416,72.9054,72.8018,72.8974,107265.0
2017-03-09 14:40:00,91.43,91.43,91.29,91.4,133701.0,72.8895,72.8895,72.7779,72.8655,133701.0
2017-03-09 14:45:00,91.41,91.47,91.36,91.4,113167.0,72.8735,72.9213,72.8337,72.8655,113167.0
2017-03-09 14:50:00,91.39,91.48,91.36,91.45,107005.0,72.8576,72.9293,72.8337,72.9054,107005.0
2017-03-09 14:55:00,91.45,91.46,91.34,91.45,90190.0,72.9054,72.9134,72.8177,72.9054,90190.0
2017-03-09 15:00:00,91.44,91.46,91.37,91.37,97025.0,72.8974,72.9134,72.8416,72.8416,97025.0
2017-03-09 15:05:00,91.38,91.48,91.36,91.48,109707.0,72.8496,72.9293,72.8337,72.9293,109707.0
2017-03-09 15:10:00,91.47,91.55,91.43,91.51,148128.0,72.9213,72.9851,72.8895,72.9532,148128.0
2017-03-09 15:15:00,91.51,91.56,91.48,91.51,95125.0,72.9532,72.9931,72.9293,72.9532,95125.0
2017-03-09 15:20:00,91.52,91.52,91.41,91.42,116523.0,72.9612,72.9612,72.8735,72.8815,116523.0
2017-03-09 15:25:00,91.43,91.53,91.42,91.52,136233.0,72.8895,72.9692,72.8815,72.9612,136233.0
2017-03-09 15:30:00,91.52,91.65,91.5,91.6,184656.0,72.9612,73.0648,72.9453,73.025,184656.0
2017-03-09 15:35:00,91.6,91.62,91.5,91.53,169913.0,73.025,73.0409,72.9453,72.9692,169913.0
2017-03-09 15:40:00,91.53,91.53,91.47,91.48,135634.0,72.9692,72.9692,72.9213,72.9293,135634.0
2017-03-09 15:45:00,91.47,91.53,91.46,91.47,180769.0,72.9213,72.9692,72.9134,72.9213,180769.0
2017-03-09 15:50:00,91.47,91.55,91.45,91.54,181795.0,72.9213,72.9851,72.9054,72.9772,181795.0
2017-03-09 15:55:00,91.53,91.57,91.47,91.57,402857.0,72.9692,73.0011,72.9213,73.0011,402857.0
2017-03-10 09:30:00,91.95,92.0,91.53,91.53,560206.0,73.304,73.3439,72.9692,72.9692,560206.0
2017-03-10 09:35:00,91.52,91.9,91.51,91.77,250487.0,72.9612,73.2642,72.9532,73.1605,250487.0
2017-03-10 09:40:00,91.77,91.85,91.65,91.67,209084.0,73.1605,73.2243,73.0648,73.0808,209084.0
2017-03-10 09:45:00,91.68,91.86,91.64,91.82,222333.0,73.0888,73.2323,73.0569,73.2004,222333.0
2017-03-10 09:50:00,91.81,91.85,91.75,91.79,169499.0,73.1924,73.2243,73.1446,73.1765,169499.0
2017-03-10 09:55:00,91.78,91.85,91.71,91.78,152973.0,73.1685,73.2243,73.1127,73.1685,152973.0
2017-03-10 10:00:00,91.79,91.87,91.76,91.77,128153.0,73.1765,73.2402,73.1525,73.1605,128153.0
2017-03-10 10:05:00,91.77,91.82,91.68,91.78,127181.0,73.1605,73.2004,73.0888,73.1685,127181.0
2017-03-10 10:10:00,91.78,91.81,91.65,91.73,159536.0,73.1685,73.1924,73.0648,73.1286,159536.0
2017-03-10 10:15:00,91.73,91.83,91.73,91.83,111990.0,73.1286,73.2083,73.1286,73.2083,111990.0
2017-03-10 10:20:00,91.83,91.85,91.78,91.82,126223.0,73.2083,73.2243,73.1685,73.2004,126223.0
2017-03-10 10:25:00,91.82,91.85,91.74,91.74,136945.0,73.2004,73.2243,73.1366,73.1366,136945.0
2017-03-10 10:30:00,91.74,91.75,91.59,91.66,224011.0,73.1366,73.1446,73.017,73.0728,224011.0
2017-03-10 10:35:00,91.67,91.7,91.58,91.59,84139.0,73.0808,73.1047,73.009,73.017,84139.0
2017-03-10 10:40:00,91.59,91.77,91.53,91.77,260344.0,73.017,73.1605,72.9692,73.1605,260344.0
2017-03-10 10:45:00,91.77,91.85,91.68,91.71,145838.0,73.1605,73.2243,73.0888,73.1127,145838.0
2017-03-10 10:50:00,91.72,91.82,91.72,91.77,103269.0,73.1207,73.2004,73.1207,73.1605,103269.0
2017-03-10 10:55:00,91.76,91.76,91.61,91.63,74923.0,73.1525,73.1525,73.033,73.0489,74923.0
2017-03-10 11:00:00,91.62,91.7,91.47,91.47,148780.0,73.0409,73.1047,72.9213,72.9213,148780.0
2017-03-10 11:05:00,91.47,91.57,91.42,91.57,94873.0,72.9213,73.0011,72.8815,73.0011,94873.0
2017-03-10 11:10:00,91.57,91.57,91.42,91.43,128118.0,73.0011,73.0011,72.8815,72.8895,128118.0
2017-03-10 11:15:00,91.43,91.44,91.36,91.4,267315.0,72.8895,72.8974,72.8337,72.8655,267315.0
2017-03-10 11:20:00,91.4,91.54,91.39,91.54,88129.0,72.8655,72.9772,72.8576,72.9772,88129.0
2017-03-10 11:25:00,91.54,91.6,91.53,91.55,144379.0,72.9772,73.025,72.9692,72.9851,144379.0
2017-03-10 11:30:00,91.56,91.6,91.43,91.47,165918.0,72.9931,73.025,72.8895,72.9213,165918.0
2017-03-10 11:35:00,91.47,91.51,91.39,91.42,123579.0,72.9213,72.9532,72.8576,72.8815,123579.0
2017-03-10 11:40:00,91.42,91.43,91.3,91.31,118108.0,72.8815,72.8895,72.7858,72.7938,118108.0
2017-03-10 11:45:00,91.31,91.34,91.25,91.27,137106.0,72.7938,72.8177,72.746,72.7619,137106.0
2017-03-10 11:50:00,91.27,91.3,91.2,91.26,146402.0,72.7619,72.7858,72.7061,72.7539,146402.0
2017-03-10 11:55:00,91.26,91.33,91.25,91.29,90727.0,72.7539,72.8097,72.746,72.7779,90727.0
2017-03-10 12:00:00,91.28,91.32,91.19,91.2,81730.0,72.7699,72.8018,72.6981,72.7061,81730.0
2017-03-10 12:05:00,91.2,91.29,91.19,91.27,126605.0,72.7061,72.7779,72.6981,72.7619,126605.0
2017-03-10 12:10:00,91.26,91.32,91.25,91.31,43441.0,72.7539,72.8018,72.746,72.7938,43441.0
2017-03-10 12:15:00,91.31,91.34,91.27,91.29,45467.0,72.7938,72.8177,72.7619,72.7779,45467.0
2017-03-10 12:20:00,91.29,91.35,91.28,91.34,54682.0,72.7779,72.8257,72.7699,72.8177,54682.0
2017-03-10 12:25:00,91.34,91.39,91.33,91.37,83785.0,72.8177,72.8576,72.8097,72.8416,83785.0
2017-03-10 12:30:00,91.36,91.36,91.25,91.25,127365.0,72.8337,72.8337,72.746,72.746,127365.0
2017-03-10 12:35:00,91.26,91.26,91.16,91.17,249318.0,72.7539,72.7539,72.6742,72.6822,249318.0
2017-03-10 12:40:00,91.17,91.17,90.91,91.0,277437.0,72.6822,72.6822,72.4749,72.5467,277437.0
2017-03-10 12:45:00,91.0,91.06,90.98,91.0,83464.0,72.5467,72.5945,72.5307,72.5467,83464.0
2017-03-10 12:50:00,91.0,91.01,90.76,90.83,219101.0,72.5467,72.5546,72.3553,72.4111,219101.0
2017-03-10 12:55:00,90.83,90.84,90.74,90.82,178163.0,72.4111,72.4191,72.3394,72.4032,178163.0
2017-03-10 13:00:00,90.82,90.86,90.76,90.78,121940.0,72.4032,72.435,72.3553,72.3713,121940.0
2017-03-10 13:05:00,90.77,90.78,90.53,90.62,237037.0,72.3633,72.3713,72.172,72.2437,237037.0
2017-03-10 13:10:00,90.64,90.77,90.64,90.69,115649.0,72.2597,72.3633,72.2597,72.2995,115649.0
2017-03-10 13:15:00,90.69,90.78,90.68,90.72,75525.0,72.2995,72.3713,72.2915,72.3234,75525.0
2017-03-10 13:20:00,90.72,90.78,90.66,90.68,99741.0,72.3234,72.3713,72.2756,72.2915,99741.0
2017-03-10 13:25:00,90.68,90.7,90.65,90.69,85143.0,72.2915,72.3075,72.2676,72.2995,85143.0
2017-03-10 13:30:00,90.7,90.74,90.65,90.67,87760.0,72.3075,72.3394,72.2676,72.2836,87760.0
2017-03-10 13:35:00,90.67,90.75,90.66,90.73,69780.0,72.2836,72.3474,72.2756,72.3314,69780.0
2017-03-10 13:40:00,90.73,90.77,90.7,90.72,84296.0,72.3314,72.3633,72.3075,72.3234,84296.0
2017-03-10 13:45:00,90.72,90.84,90.71,90.83,159503.0,72.3234,72.4191,72.3155,72.4111,159503.0
2017-03-10 13:50:00,90.83,90.85,90.76,90.81,124907.0,72.4111,72.4271,72.3553,72.3952,124907.0
2017-03-10 13:55:00,90.81,90.92,90.8,90.92,107369.0,72.3952,72.4829,72.3872,72.4829,107369.0
2017-03-10 14:00:00,90.93,90.95,90.85,90.89,64308.0,72.4909,72.5068,72.4271,72.459,64308.0
2017-03-10 14:05:00,90.89,90.99,90.88,90.96,81150.0,72.459,72.5387,72.451,72.5148,81150.0
2017-03-10 14:10:00,90.95,91.07,90.95,91.07,129831.0,72.5068,72.6025,72.5068,72.6025,129831.0
2017-03-10 14:15:00,91.07,91.12,91.04,91.06,158857.0,72.6025,72.6423,72.5785,72.5945,158857.0
2017-03-10 14:20:00,91.06,91.19,91.05,91.19,159064.0,72.5945,72.6981,72.5865,72.6981,159064.0
2017-03-10 14:25:00,91.19,91.25,91.16,91.24,156985.0,72.6981,72.746,72.6742,72.738,156985.0
2017-03-10 14:30:00,91.24,91.24,91.16,91.19,123237.0,72.738,72.738,72.6742,72.6981,123237.0
2017-03-10 14:35:00,91.18,91.31,91.15,91.29,109568.0,72.6902,72.7938,72.6662,72.7779,109568.0
2017-03-10 14:40:00,91.28,91.32,91.24,91.31,64910.0,72.7699,72.8018,72.738,72.7938,64910.0
2017-03-10 14:45:00,91.31,91.32,91.25,91.27,59311.0,72.7938,72.8018,72.746,72.7619,59311.0
2017-03-10 14:50:00,91.28,91.32,91.24,91.25,65777.0,72.7699,72.8018,72.738,72.746,65777.0
2017-03-10 14:55:00,91.25,91.26,91.2,91.22,101160.0,72.746,72.7539,72.7061,72.722,101160.0
2017-03-10 15:00:00,91.22,91.34,91.21,91.32,71172.0,72.722,72.8177,72.7141,72.8018,71172.0
2017-03-10 15:05:00,91.32,91.33,91.2,91.23,82172.0,72.8018,72.8097,72.7061,72.73,82172.0
2017-03-10 15:10:00,91.23,91.34,91.2,91.34,81325.0,72.73,72.8177,72.7061,72.8177,81325.0
2017-03-10 15:15:00,91.34,91.36,91.23,91.25,123285.0,72.8177,72.8337,72.73,72.746,123285.0
2017-03-10 15:20:00,91.25,91.27,91.22,91.27,70291.0,72.746,72.7619,72.722,72.7619,70291.0
2017-03-10 15:25:00,91.27,91.36,91.22,91.36,108974.0,72.7619,72.8337,72.722,72.8337,108974.0
2017-03-10 15:30:00,91.36,91.36,91.32,91.32,97320.0,72.8337,72.8337,72.8018,72.8018,97320.0
2017-03-10 15:35:00,91.33,91.38,91.3,91.31,154683.0,72.8097,72.8496,72.7858,72.7938,154683.0
2017-03-10 15:40:00,91.32,91.32,91.25,91.31,148536.0,72.8018,72.8018,72.746,72.7938,148536.0
2017-03-10 15:45:00,91.31,91.32,91.24,91.3,257726.0,72.7938,72.8018,72.738,72.7858,257726.0
2017-03-10 15:50:00,91.29,91.37,91.29,91.31,268806.0,72.7779,72.8416,72.7779,72.7938,268806.0
2017-03-10 15:55:00,91.31,91.32,91.19,91.32,730146.0,72.7938,72.8018,72.6981,72.8018,730146.0
2017-03-13 09:30:00,91.31,91.57,91.24,91.37,259980.0,72.7938,73.0011,72.738,72.8416,259980.0
2017-03-13 09:35:00,91.38,91.4,91.14,91.15,181943.0,72.8496,72.8655,72.6583,72.6662,181943.0
2017-03-13 09:40:00,91.16,91.16,90.93,91.12,207576.0,72.6742,72.6742,72.4909,72.6423,207576.0
2017-03-13 09:45:00,91.13,91.39,91.12,91.35,190168.0,72.6503,72.8576,72.6423,72.8257,190168.0
2017-03-13 09:50:00,91.36,91.36,91.22,91.31,90632.0,72.8337,72.8337,72.722,72.7938,90632.0
2017-03-13 09:55:00,91.32,91.42,91.25,91.25,105424.0,72.8018,72.8815,72.746,72.746,105424.0
2017-03-13 10:00:00,91.25,91.48,91.25,91.43,137658.0,72.746,72.9293,72.746,72.8895,137658.0
2017-03-13 10:05:00,91.43,91.54,91.4,91.47,127191.0,72.8895,72.9772,72.8655,72.9213,127191.0
2017-03-13 10:10:00,91.48,91.68,91.47,91.64,183115.0,72.9293,73.0888,72.9213,73.0569,183115.0
2017-03-13 10:15:00,91.64,91.78,91.6,91.61,160114.0,73.0569,73.1685,73.025,73.033,160114.0
2017-03-13 10:20:00,91.62,91.65,91.55,91.58,115198.0,73.0409,73.0648,72.9851,73.009,115198.0
2017-03-13 10:25:00,91.57,91.67,91.51,91.64,118892.0,73.0011,73.0808,72.9532,73.0569,118892.0
2017-03-13 10:30:00,91.64,91.68,91.59,91.61,171131.0,73.0569,73.0888,73.017,73.033,171131.0
2017-03-13 10:35:00,91.61,91.65,91.56,91.56,143234.0,73.033,73.0648,72.9931,72.9931,143234.0
2017-03-13 10:40:00,91.56,91.61,91.51,91.57,116906.0,72.9931,73.033,72.9532,73.0011,116906.0
2017-03-13 10:45:00,91.57,91.57,91.51,91.54,106781.0,73.0011,73.0011,72.9532,72.9772,106781.0
2017-03-13 10:50:00,91.54,91.61,91.52,91.52,81312.0,72.9772,73.033,72.9612,72.9612,81312.0
2017-03-13 10:55:00,91.53,91.62,91.52,91.57,78597.0,72.9692,73.0409,72.9612,73.0011,78597.0
2017-03-13 11:00:00,91.57,91.57,91.48,91.49,67046.0,73.0011,73.0011,72.9293,72.9373,67046.0
2017-03-13 11:05:00,91.49,91.5,91.41,91.44,176709.0,72.9373,72.9453,72.8735,72.8974,176709.0
2017-03-13 11:10:00,91.44,91.44,91.3,91.31,90253.0,72.8974,72.8974,72.7858,72.7938,90253.0
2017-03-13 11:15:00,91.31,91.32,91.21,91.27,125183.0,72.7938,72.8018,72.7141,72.7619,125183.0
2017-03-13 11:20:00,91.26,91.3,91.21,91.23,125232.0,72.7539,72.7858,72.7141,72.73,125232.0
2017-03-13 11:25:00,91.22,91.28,91.19,91.21,90650.0,72.722,72.7699,72.6981,72.7141,90650.0
2017-03-13 11:30:00,91.22,91.29,91.22,91.28,116778.0,72.722,72.7779,72.722,72.7699,116778.0
2017-03-13 11:35:00,91.28,91.34,91.26,91.33,127369.0,72.7699,72.8177,72.7539,72.8097,127369.0
2017-03-13 11:40:00,91.34,91.37,91.31,91.32,84461.0,72.8177,72.8416,72.7938,72.8018,84461.0
2017-03-13 11:45:00,91.32,91.41,91.31,91.31,71595.0,72.8018,72.8735,72.7938,72.7938,71595.0
2017-03-13 11:50:00,91.31,91.35,91.28,91.33,95808.0,72.7938,72.8257,72.7699,72.8097,95808.0
2017-03-13 11:55:00,91.33,91.42,91.33,91.38,78087.0,72.8097,72.8815,72.8097,72.8496,78087.0
2017-03-13 12:00:00,91.38,91.42,91.37,91.41,88262.0,72.8496,72.8815,72.8416,72.8735,88262.0
2017-03-13 12:05:00,91.42,91.48,91.4,91.44,90696.0,72.8815,72.9293,72.8655,72.8974,90696.0
2017-03-13 12:10:00,91.43,91.43,91.36,91.4,44682.0,72.8895,72.8895,72.8337,72.8655,44682.0
2017-03-13 12:15:00,91.39,91.41,91.31,91.33,65840.0,72.8576,72.8735,72.7938,72.8097,65840.0
2017-03-13 12:20:00,91.33,91.39,91.32,91.33,55564.0,72.8097,72.8576,72.8018,72.8097,55564.0
2017-03-13 12:25:00,91.33,91.38,91.32,91.32,53528.0,72.8097,72.8496,72.8018,72.8018,53528.0
2017-03-13 12:30:00,91.32,91.35,91.31,91.32,55110.0,72.8018,72.8257,72.7938,72.8018,55110.0
2017-03-13 12:35:00,91.33,91.33,91.27,91.32,62620.0,72.8097,72.8097,72.7619,72.8018,62620.0
2017-03-13 12:40:00,91.32,91.39,91.3,91.38,58035.0,72.8018,72.8576,72.7858,72.8496,58035.0
2017-03-13 12:45:00,91.37,91.38,91.3,91.33,88316.0,72.8416,72.8496,72.7858,72.8097,88316.0
2017-03-13 12:50:00,91.34,91.38,91.34,91.34,34582.0,72.8177,72.8496,72.8177,72.8177,34582.0
2017-03-13 12:55:00,91.35,91.38,91.35,91.35,45115.0,72.8257,72.8496,72.8257,72.8257,45115.0
2017-03-13 13:00:00,91.35,91.43,91.35,91.4,66875.0,72.8257,72.8895,72.8257,72.8655,66875.0
2017-03-13 13:05:00,91.4,91.44,91.38,91.43,53143.0,72.8655,72.8974,72.8496,72.8895,53143.0
2017-03-13 13:10:00,91.42,91.43,91.34,91.37,51715.0,72.8815,72.8895,72.8177,72.8416,51715.0
2017-03-13 13:15:00,91.38,91.41,91.35,91.35,57914.0,72.8496,72.8735,72.8257,72.8257,57914.0
2017-03-13 13:20:00,91.36,91.39,91.36,91.39,61518.0,72.8337,72.8576,72.8337,72.8576,61518.0
2017-03-13 13:25:00,91.39,91.42,91.37,91.4,63678.0,72.8576,72.8815,72.8416,72.8655,63678.0
2017-03-13 13:30:00,91.4,91.41,91.34,91.4,64902.0,72.8655,72.8735,72.8177,72.8655,64902.0
2017-03-13 13:35:00,91.41,91.41,91.36,91.4,44316.0,72.8735,72.8735,72.8337,72.8655,44316.0
2017-03-13 13:40:00,91.4,91.42,91.39,91.4,59742.0,72.8655,72.8815,72.8576,72.8655,59742.0
2017-03-13 13:45:00,91.4,91.43,91.38,91.41,88653.0,72.8655,72.8895,72.8496,72.8735,88653.0
2017-03-13 13:50:00,91.4,91.43,91.39,91.43,50947.0,72.8655,72.8895,72.8576,72.8895,50947.0
2017-03-13 13:55:00,91.43,91.45,91.4,91.43,57850.0,72.8895,72.9054,72.8655,72.8895,57850.0
2017-03-13 14:00:00,91.43,91.47,91.42,91.46,85541.0,72.8895,72.9213,72.8815,72.9134,85541.0
2017-03-13 14:05:00,91.47,91.48,91.44,91.47,47481.0,72.9213,72.9293,72.8974,72.9213,47481.0
2017-03-13 14:10:00,91.46,91.51,91.44,91.51,64732.0,72.9134,72.9532,72.8974,72.9532,64732.0
2017-03-13 14:15:00,91.51,91.52,91.45,91.47,80182.0,72.9532,72.9612,72.9054,72.9213,80182.0
2017-03-13 14:20:00,91.48,91.49,91.45,91.48,55279.0,72.9293,72.9373,72.9054,72.9293,55279.0
2017-03-13 14:25:00,91.49,91.54,91.47,91.52,59990.0,72.9373,72.9772,72.9213,72.9612,59990.0
2017-03-13 14:30:00,91.51,91.55,91.5,91.53,77193.0,72.9532,72.9851,72.9453,72.9692,77193.0
2017-03-13 14:35:00,91.53,91.54,91.47,91.48,89597.0,72.9692,72.9772,72.9213,72.9293,89597.0
2017-03-13 14:40:00,91.48,91.5,91.46,91.47,44856.0,72.9293,72.9453,72.9134,72.9213,44856.0
2017-03-13 14:45:00,91.48,91.48,91.42,91.48,80765.0,72.9293,72.9293,72.8815,72.9293,80765.0
2017-03-13 14:50:00,91.47,91.49,91.44,91.47,61181.0,72.9213,72.9373,72.8974,72.9213,61181.0
2017-03-13 14:55:00,91.47,91.5,91.46,91.48,62925.0,72.9213,72.9453,72.9134,72.9293,62925.0
2017-03-13 15:00:00,91.49,91.5,91.43,91.44,57982.0,72.9373,72.9453,72.8895,72.8974,57982.0
2017-03-13 15:05:00,91.45,91.49,91.41,91.45,62712.0,72.9054,72.9373,72.8735,72.9054,62712.0
2017-03-13 15:10:00,91.45,91.46,91.4,91.42,58459.0,72.9054,72.9134,72.8655,72.8815,58459.0
2017-03-13 15:15:00,91.43,91.45,91.37,91.38,68813.0,72.8895,72.9054,72.8416,72.8496,68813.0
2017-03-13 15:20:00,91.38,91.4,91.36,91.38,68523.0,72.8496,72.8655,72.8337,72.8496,68523.0
2017-03-13 15:25:00,91.38,91.41,91.33,91.34,86795.0,72.8496,72.8735,72.8097,72.8177,86795.0
2017-03-13 15:30:00,91.34,91.35,91.28,91.32,74209.0,72.8177,72.8257,72.7699,72.8018,74209.0
2017-03-13 15:35:00,91.32,91.34,91.28,91.3,82115.0,72.8018,72.8177,72.7699,72.7858,82115.0
2017-03-13 15:40:00,91.3,91.34,91.29,91.34,80424.0,72.7858,72.8177,72.7779,72.8177,80424.0
2017-03-13 15:45:00,91.34,91.39,91.34,91.37,197455.0,72.8177,72.8576,72.8177,72.8416,197455.0
2017-03-13 15:50:00,91.37,91.39,91.3,91.36,249000.0,72.8416,72.8576,72.7858,72.8337,249000.0
2017-03-13 15:55:00,91.37,91.43,91.35,91.39,526593.0,72.8416,72.8895,72.8257,72.8576,526593.0
2017-03-14 09:30:00,91.02,91.07,90.81,90.97,307637.0,72.5626,72.6025,72.3952,72.5227,307637.0
2017-03-14 09:35:00,90.98,91.03,90.9,90.99,161968.0,72.5307,72.5706,72.4669,72.5387,161968.0
2017-03-14 09:40:00,90.99,91.08,90.89,91.01,179156.0,72.5387,72.6104,72.459,72.5546,179156.0
2017-03-14 09:45:00,91.01,91.06,90.91,91.02,104860.0,72.5546,72.5945,72.4749,72.5626,104860.0
2017-03-14 09:50:00,91.02,91.05,90.84,90.85,124799.0,72.5626,72.5865,72.4191,72.4271,124799.0
2017-03-14 09:55:00,90.85,90.91,90.77,90.91,136553.0,72.4271,72.4749,72.3633,72.4749,136553.0
2017-03-14 10:00:00,90.9,90.98,90.76,90.92,177025.0,72.4669,72.5307,72.3553,72.4829,177025.0
2017-03-14 10:05:00,90.92,90.94,90.84,90.85,154874.0,72.4829,72.4988,72.4191,72.4271,154874.0
2017-03-14 10:10:00,90.85,91.08,90.85,91.0,205356.0,72.4271,72.6104,72.4271,72.5467,205356.0
2017-03-14 10:15:00,91.0,91.06,90.86,90.86,144647.0,72.5467,72.5945,72.435,72.435,144647.0
2017-03-14 10:20:00,90.87,90.96,90.84,90.93,97864.0,72.443,72.5148,72.4191,72.4909,97864.0
2017-03-14 10:25:00,90.93,90.96,90.87,90.9,72763.0,72.4909,72.5148,72.443,72.4669,72763.0
2017-03-14 10:30:00,90.89,90.93,90.78,90.92,134914.0,72.459,72.4909,72.3713,72.4829,134914.0
2017-03-14 10:35:00,90.91,90.98,90.9,90.94,142999.0,72.4749,72.5307,72.4669,72.4988,142999.0
2017-03-14 10:40:00,90.93,90.93,90.77,90.78,134409.0,72.4909,72.4909,72.3633,72.3713,134409.0
2017-03-14 10:45:00,90.79,90.91,90.77,90.83,130062.0,72.3792,72.4749,72.3633,72.4111,130062.0
2017-03-14 10:50:00,90.84,90.94,90.8,90.92,106819.0,72.4191,72.4988,72.3872,72.4829,106819.0
2017-03-14 10:55:00,90.92,91.04,90.91,91.04,120075.0,72.4829,72.5785,72.4749,72.5785,120075.0
2017-03-14 11:00:00,91.05,91.09,91.02,91.05,135423.0,72.5865,72.6184,72.5626,72.5865,135423.0
2017-03-14 11:05:00,91.05,91.05,90.94,91.0,107556.0,72.5865,72.5865,72.4988,72.5467,107556.0
2017-03-14 11:10:00,91.0,91.0,90.88,90.96,80593.0,72.5467,72.5467,72.451,72.5148,80593.0
2017-03-14 11:15:00,90.96,91.19,90.93,91.14,186947.0,72.5148,72.6981,72.4909,72.6583,186947.0
2017-03-14 11:20:00,91.14,91.18,90.99,91.03,108619.0,72.6583,72.6902,72.5387,72.5706,108619.0
2017-03-14 11:25:00,91.04,91.17,91.03,91.09,86193.0,72.5785,72.6822,72.5706,72.6184,86193.0
2017-03-14 11:30:00,91.09,91.14,91.03,91.08,77811.0,72.6184,72.6583,72.5706,72.6104,77811.0
2017-03-14 11:35:00,91.07,91.19,91.07,91.14,65470.0,72.6025,72.6981,72.6025,72.6583,65470.0
2017-03-14 11:40:00,91.15,91.29,91.15,91.21,104986.0,72.6662,72.7779,72.6662,72.7141,104986.0
2017-03-14 11:45:00,91.21,91.23,91.14,91.22,75816.0,72.7141,72.73,72.6583,72.722,75816.0
2017-03-14 11:50:00,91.22,91.3,91.2,91.26,67675.0,72.722,72.7858,72.7061,72.7539,67675.0
2017-03-14 11:55:00,91.26,91.34,91.26,91.32,50941.0,72.7539,72.8177,72.7539,72.8018,50941.0
2017-03-14 12:00:00,91.32,91.35,91.23,91.25,63257.0,72.8018,72.8257,72.73,72.746,63257.0
2017-03-14 12:05:00,91.25,91.26,91.08,91.11,114610.0,72.746,72.7539,72.6104,72.6344,114610.0
2017-03-14 12:10:00,91.11,91.11,91.05,91.07,103003.0,72.6344,72.6344,72.5865,72.6025,103003.0
2017-03-14 12:15:00,91.08,91.16,91.07,91.1,75540.0,72.6104,72.6742,72.6025,72.6264,75540.0
2017-03-14 12:20:00,91.11,91.16,91.09,91.13,44431.0,72.6344,72.6742,72.6184,72.6503,44431.0
2017-03-14 12:25:00,91.13,91.22,91.12,91.2,63603.0,72.6503,72.722,72.6423,72.7061,63603.0
2017-03-14 12:30:00,91.2,91.23,91.17,91.19,63107.0,72.7061,72.73,72.6822,72.6981,63107.0
2017-03-14 12:35:00,91.18,91.21,91.09,91.13,42385.0,72.6902,72.7141,72.6184,72.6503,42385.0
2017-03-14 12:40:00,91.13,91.22,91.11,91.2,43734.0,72.6503,72.722,72.6344,72.7061,43734.0
2017-03-14 12:45:00,91.2,91.22,91.19,91.2,30120.0,72.7061,72.722,72.6981,72.7061,30120.0
2017-03-14 12:50:00,91.2,91.2,91.12,91.17,43302.0,72.7061,72.7061,72.6423,72.6822,43302.0
2017-03-14 12:55:00,91.17,91.17,91.11,91.13,60607.0,72.6822,72.6822,72.6344,72.6503,60607.0
2017-03-14 13:00:00,91.13,91.17,91.13,91.17,61963.0,72.6503,72.6822,72.6503,72.6822,61963.0
2017-03-14 13:05:00,91.16,91.17,91.1,91.11,44354.0,72.6742,72.6822,72.6264,72.6344,44354.0
2017-03-14 13:10:00,91.11,91.22,91.08,91.2,106137.0,72.6344,72.722,72.6104,72.7061,106137.0
2017-03-14 13:15:00,91.2,91.24,91.15,91.18,74310.0,72.7061,72.738,72.6662,72.6902,74310.0
2017-03-14 13:20:00,91.18,91.2,91.11,91.19,39378.0,72.6902,72.7061,72.6344,72.6981,39378.0
2017-03-14 13:25:00,91.2,91.28,91.2,91.23,234604.0,72.7061,72.7699,72.7061,72.73,234604.0
2017-03-14 13:30:00,91.21,91.3,91.21,91.25,93935.0,72.7141,72.7858,72.7141,72.746,93935.0
2017-03-14 13:35:00,91.25,91.28,91.24,91.27,77956.0,72.746,72.7699,72.738,72.7619,77956.0
2017-03-14 13:40:00,91.27,91.28,91.19,91.24,103600.0,72.7619,72.7699,72.6981,72.738,103600.0
2017-03-14 13:45:00,91.24,91.29,91.23,91.26,68786.0,72.738,72.7779,72.73,72.7539,68786.0
2017-03-14 13:50:00,91.26,91.27,91.14,91.14,79738.0,72.7539,72.7619,72.6583,72.6583,79738.0
2017-03-14 13:55:00,91.15,91.24,91.14,91.23,76684.0,72.6662,72.738,72.6583,72.73,76684.0
2017-03-14 14:00:00,91.23,91.26,91.19,91.25,55580.0,72.73,72.7539,72.6981,72.746,55580.0
2017-03-14 14:05:00,91.25,91.27,91.21,91.23,87073.0,72.746,72.7619,72.7141,72.73,87073.0
2017-03-14 14:10:00,91.23,91.26,91.18,91.21,54384.0,72.73,72.7539,72.6902,72.7141,54384.0
2017-03-14 14:15:00,91.22,91.25,91.13,91.21,86799.0,72.722,72.746,72.6503,72.7141,86799.0
2017-03-14 14:20:00,91.22,91.22,91.17,91.18,39728.0,72.722,72.722,72.6822,72.6902,39728.0
2017-03-14 14:25:00,91.18,91.26,91.18,91.26,37359.0,72.6902,72.7539,72.6902,72.7539,37359.0
2017-03-14 14:30:00,91.26,91.37,91.26,91.37,76686.0,72.7539,72.8416,72.7539,72.8416,76686.0
2017-03-14 14:35:00,91.37,91.42,91.34,91.41,72047.0,72.8416,72.8815,72.8177,72.8735,72047.0
2017-03-14 14:40:00,91.4,91.48,91.4,91.43,131057.0,72.8655,72.9293,72.8655,72.8895,131057.0
2017-03-14 14:45:00,91.42,91.46,91.4,91.41,97276.0,72.8815,72.9134,72.8655,72.8735,97276.0
2017-03-14 14:50:00,91.41,91.46,91.36,91.45,93394.0,72.8735,72.9134,72.8337,72.9054,93394.0
2017-03-14 14:55:00,91.46,91.48,91.44,91.45,69489.0,72.9134,72.9293,72.8974,72.9054,69489.0
2017-03-14 15:00:00,91.45,91.54,91.43,91.48,76234.0,72.9054,72.9772,72.8895,72.9293,76234.0
2017-03-14 15:05:00,91.49,91.53,91.48,91.51,51428.0,72.9373,72.9692,72.9293,72.9532,51428.0
2017-03-14 15:10:00,91.5,91.51,91.46,91.48,62405.0,72.9453,72.9532,72.9134,72.9293,62405.0
2017-03-14 15:15:00,91.48,91.52,91.45,91.52,68095.0,72.9293,72.9612,72.9054,72.9612,68095.0
2017-03-14 15:20:00,91.51,91.57,91.49,91.56,139784.0,72.9532,73.0011,72.9373,72.9931,139784.0
2017-03-14 15:25:00,91.56,91.62,91.56,91.59,107463.0,72.9931,73.0409,72.9931,73.017,107463.0
2017-03-14 15:30:00,91.6,91.61,91.51,91.54,145820.0,73.025,73.033,72.9532,72.9772,145820.0
2017-03-14 15:35:00,91.54,91.56,91.49,91.49,85351.0,72.9772,72.9931,72.9373,72.9373,85351.0
2017-03-14 15:40:00,91.5,91.53,91.45,91.52,105714.0,72.9453,72.9692,72.9054,72.9612,105714.0
2017-03-14 15:45:00,91.53,91.65,91.52,91.64,164816.0,72.9692,73.0648,72.9612,73.0569,164816.0
2017-03-14 15:50:00,91.64,91.65,91.54,91.58,138848.0,73.0569,73.0648,72.9772,73.009,138848.0
2017-03-14 15:55:00,91.58,91.6,91.52,91.53,430863.0,73.009,73.025,72.9612,72.9692,430863.0
2017-03-15 09:30:00,91.8,92.12,91.8,92.0,483347.0,73.1844,73.4395,73.1844,73.3439,483347.0
2017-03-15 09:35:00,91.99,92.0,91.72,91.84,198617.0,73.3359,73.3439,73.1207,73.2163,198617.0
2017-03-15 09:40:00,91.84,91.94,91.76,91.85,137390.0,73.2163,73.296,73.1525,73.2243,137390.0
2017-03-15 09:45:00,91.85,91.87,91.65,91.73,246442.0,73.2243,73.2402,73.0648,73.1286,246442.0
2017-03-15 09:50:00,91.74,91.8,91.69,91.73,230572.0,73.1366,73.1844,73.0967,73.1286,230572.0
2017-03-15 09:55:00,91.73,91.86,91.73,91.82,146216.0,73.1286,73.2323,73.1286,73.2004,146216.0
2017-03-15 10:00:00,91.81,91.87,91.77,91.78,170857.0,73.1924,73.2402,73.1605,73.1685,170857.0
2017-03-15 10:05:00,91.78,91.89,91.73,91.88,203211.0,73.1685,73.2562,73.1286,73.2482,203211.0
2017-03-15 10:10:00,91.89,92.06,91.89,92.03,202792.0,73.2562,73.3917,73.2562,73.3678,202792.0
2017-03-15 10:15:00,92.03,92.03,91.87,91.95,227144.0,73.3678,73.3678,73.2402,73.304,227144.0
2017-03-15 10:20:00,91.95,92.05,91.92,92.05,106945.0,73.304,73.3837,73.2801,73.3837,106945.0
2017-03-15 10:25:00,92.05,92.1,91.96,92.09,150778.0,73.3837,73.4236,73.312,73.4156,150778.0
2017-03-15 10:30:00,92.08,92.15,92.02,92.13,120675.0,73.4077,73.4635,73.3598,73.4475,120675.0
2017-03-15 10:35:00,92.13,92.15,92.06,92.12,94571.0,73.4475,73.4635,73.3917,73.4395,94571.0
2017-03-15 10:40:00,92.11,92.12,92.03,92.05,141520.0,73.4316,73.4395,73.3678,73.3837,141520.0
2017-03-15 10:45:00,92.04,92.07,92.01,92.03,72409.0,73.3758,73.3997,73.3518,73.3678,72409.0
2017-03-15 10:50:00,92.04,92.04,91.95,91.95,108325.0,73.3758,73.3758,73.304,73.304,108325.0
2017-03-15 10:55:00,91.95,92.03,91.93,92.01,114731.0,73.304,73.3678,73.2881,73.3518,114731.0
2017-03-15 11:00:00,92.01,92.08,91.99,92.08,93666.0,73.3518,73.4077,73.3359,73.4077,93666.0
2017-03-15 11:05:00,92.08,92.19,92.06,92.16,98384.0,73.4077,73.4953,73.3917,73.4714,98384.0
2017-03-15 11:10:00,92.17,92.21,92.11,92.11,61956.0,73.4794,73.5113,73.4316,73.4316,61956.0
2017-03-15 11:15:00,92.12,92.18,92.1,92.12,63695.0,73.4395,73.4874,73.4236,73.4395,63695.0
2017-03-15 11:20:00,92.12,92.15,92.07,92.13,77651.0,73.4395,73.4635,73.3997,73.4475,77651.0
2017-03-15 11:25:00,92.13,92.14,92.03,92.06,85899.0,73.4475,73.4555,73.3678,73.3917,85899.0
2017-03-15 11:30:00,92.06,92.16,92.05,92.16,62260.0,73.3917,73.4714,73.3837,73.4714,62260.0
2017-03-15 11:35:00,92.15,92.21,92.14,92.17,91995.0,73.4635,73.5113,73.4555,73.4794,91995.0
2017-03-15 11:40:00,92.17,92.17,92.06,92.07,68635.0,73.4794,73.4794,73.3917,73.3997,68635.0
2017-03-15 11:45:00,92.08,92.1,92.02,92.03,67312.0,73.4077,73.4236,73.3598,73.3678,67312.0
2017-03-15 11:50:00,92.03,92.04,91.98,92.0,102196.0,73.3678,73.3758,73.3279,73.3439,102196.0
2017-03-15 11:55:00,92.01,92.09,91.98,92.06,93493.0,73.3518,73.4156,73.3279,73.3917,93493.0
2017-03-15 12:00:00,92.06,92.14,92.05,92.12,70258.0,73.3917,73.4555,73.3837,73.4395,70258.0
2017-03-15 12:05:00,92.12,92.18,92.09,92.18,51654.0,73.4395,73.4874,73.4156,73.4874,51654.0
2017-03-15 12:10:00,92.18,92.3,92.17,92.3,149123.0,73.4874,73.583,73.4794,73.583,149123.0
2017-03-15 12:15:00,92.29,92.37,92.27,92.33,186048.0,73.5751,73.6388,73.5591,73.607,186048.0
2017-03-15 12:20:00,92.33,92.38,92.31,92.36,128037.0,73.607,73.6468,73.591,73.6309,128037.0
2017-03-15 12:25:00,92.36,92.39,92.35,92.38,125440.0,73.6309,73.6548,73.6229,73.6468,125440.0
2017-03-15 12:30:00,92.38,92.41,92.34,92.41,102887.0,73.6468,73.6707,73.6149,73.6707,102887.0
2017-03-15 12:35:00,92.4,92.45,92.35,92.35,79252.0,73.6628,73.7026,73.6229,73.6229,79252.0
2017-03-15 12:40:00,92.36,92.47,92.35,92.45,83207.0,73.6309,73.7186,73.6229,73.7026,83207.0
2017-03-15 12:45:00,92.46,92.55,92.4,92.52,152523.0,73.7106,73.7823,73.6628,73.7584,152523.0
2017-03-15 12:50:00,92.52,92.54,92.47,92.49,95870.0,73.7584,73.7744,73.7186,73.7345,95870.0
2017-03-15 12:55:00,92.49,92.5,92.38,92.41,85759.0,73.7345,73.7425,73.6468,73.6707,85759.0
2017-03-15 13:00:00,92.41,92.46,92.4,92.43,46710.0,73.6707,73.7106,73.6628,73.6867,46710.0
2017-03-15 13:05:00,92.42,92.45,92.37,92.41,72639.0,73.6787,73.7026,73.6388,73.6707,72639.0
2017-03-15 13:10:00,92.41,92.45,92.38,92.38,49322.0,73.6707,73.7026,73.6468,73.6468,49322.0
2017-03-15 13:15:00,92.38,92.4,92.29,92.29,116346.0,73.6468,73.6628,73.5751,73.5751,116346.0
2017-03-15 13:20:00,92.29,92.3,92.2,92.23,118963.0,73.5751,73.583,73.5033,73.5272,118963.0
2017-03-15 13:25:00,92.23,92.26,92.18,92.25,49316.0,73.5272,73.5511,73.4874,73.5432,49316.0
2017-03-15 13:30:00,92.25,92.3,92.21,92.27,60698.0,73.5432,73.583,73.5113,73.5591,60698.0
2017-03-15 13:35:00,92.29,92.3,92.23,92.25,57933.0,73.5751,73.583,73.5272,73.5432,57933.0
2017-03-15 13:40:00,92.25,92.31,92.23,92.3,98440.0,73.5432,73.591,73.5272,73.583,98440.0
2017-03-15 13:45:00,92.3,92.37,92.29,92.37,118969.0,73.583,73.6388,73.5751,73.6388,118969.0
2017-03-15 13:50:00,92.36,92.38,92.3,92.31,136169.0,73.6309,73.6468,73.583,73.591,136169.0
2017-03-15 13:55:00,92.31,92.37,92.18,92.36,121582.0,73.591,73.6388,73.4874,73.6309,121582.0
2017-03-15 14:00:00,92.35,92.41,91.84,92.03,537134.0,73.6229,73.6707,73.2163,73.3678,537134.0
2017-03-15 14:05:00,92.01,92.01,91.52,91.67,416510.0,73.3518,73.3518,72.9612,73.0808,416510.0
2017-03-15 14:10:00,91.65,92.07,91.65,92.01,441597.0,73.0648,73.3997,73.0648,73.3518,441597.0
2017-03-15 14:15:00,92.02,92.06,91.83,91.89,401232.0,73.3598,73.3917,73.2083,73.2562,401232.0
2017-03-15 14:20:00,91.89,91.94,91.78,91.85,266711.0,73.2562,73.296,73.1685,73.2243,266711.0
2017-03-15 14:25:00,91.86,91.97,91.78,91.84,177035.0,73.2323,73.32,73.1685,73.2163,177035.0
2017-03-15 14:30:00,91.84,91.92,91.76,91.81,262988.0,73.2163,73.2801,73.1525,73.1924,262988.0
2017-03-15 14:35:00,91.81,91.88,91.72,91.87,273970.0,73.1924,73.2482,73.1207,73.2402,273970.0
2017-03-15 14:40:00,91.86,91.91,91.75,91.8,141994.0,73.2323,73.2721,73.1446,73.1844,141994.0
2017-03-15 14:45:00,91.81,91.9,91.72,91.83,352303.0,73.1924,73.2642,73.1207,73.2083,352303.0
2017-03-15 14:50:00,91.83,91.84,91.75,91.76,178808.0,73.2083,73.2163,73.1446,73.1525,178808.0
2017-03-15 14:55:00,91.77,91.78,91.39,91.45,407491.0,73.1605,73.1685,72.8576,72.9054,407491.0
2017-03-15 15:00:00,91.44,91.44,91.13,91.27,508170.0,72.8974,72.8974,72.6503,72.7619,508170.0
2017-03-15 15:05:00,91.28,91.33,91.25,91.25,321512.0,72.7699,72.8097,72.746,72.746,321512.0
2017-03-15 15:10:00,91.26,91.44,91.22,91.4,306666.0,72.7539,72.8974,72.722,72.8655,306666.0
2017-03-15 15:15:00,91.4,91.43,91.36,91.42,294178.0,72.8655,72.8895,72.8337,72.8815,294178.0
2017-03-15 15:20:00,91.42,91.43,91.3,91.37,171168.0,72.8815,72.8895,72.7858,72.8416,171168.0
2017-03-15 15:25:00,91.38,91.41,91.29,91.4,209187.0,72.8496,72.8735,72.7779,72.8655,209187.0
2017-03-15 15:30:00,91.41,91.65,91.39,91.58,354634.0,72.8735,73.0648,72.8576,73.009,354634.0
2017-03-15 15:35:00,91.58,91.64,91.49,91.51,214894.0,73.009,73.0569,72.9373,72.9532,214894.0
2017-03-15 15:40:00,91.51,91.62,91.49,91.57,219390.0,72.9532,73.0409,72.9373,73.0011,219390.0
2017-03-15 15:45:00,91.58,91.68,91.57,91.66,350970.0,73.009,73.0888,73.0011,73.0728,350970.0
2017-03-15 15:50:00,91.67,91.71,91.54,91.7,417474.0,73.0808,73.1127,72.9772,73.1047,417474.0
2017-03-15 15:55:00,91.71,91.74,91.6,91.72,880404.0,73.1127,73.1366,73.025,73.1207,880404.0
2017-03-16 09:30:00,92.02,92.36,91.85,92.2,439931.0,73.3598,73.6309,73.2243,73.5033,439931.0
2017-03-16 09:35:00,92.19,92.5,92.18,92.33,360743.0,73.4953,73.7425,73.4874,73.607,360743.0
2017-03-16 09:40:00,92.32,92.55,92.28,92.43,362599.0,73.599,73.7823,73.5671,73.6867,362599.0
2017-03-16 09:45:00,92.43,92.58,92.39,92.55,263229.0,73.6867,73.8063,73.6548,73.7823,263229.0
2017-03-16 09:50:00,92.53,92.59,92.48,92.55,176347.0,73.7664,73.8142,73.7265,73.7823,176347.0
2017-03-16 09:55:00,92.56,92.61,92.43,92.6,328862.0,73.7903,73.8302,73.6867,73.8222,328862.0
2017-03-16 10:00:00,92.61,92.78,92.6,92.7,341268.0,73.8302,73.9657,73.8222,73.9019,341268.0
2017-03-16 10:05:00,92.71,92.8,92.67,92.73,220512.0,73.9099,73.9816,73.878,73.9258,220512.0
2017-03-16 10:10:00,92.73,92.81,92.53,92.59,407789.0,73.9258,73.9896,73.7664,73.8142,407789.0
2017-03-16 10:15:00,92.59,92.68,92.57,92.59,213209.0,73.8142,73.886,73.7983,73.8142,213209.0
2017-03-16 10:20:00,92.59,92.61,92.49,92.53,239709.0,73.8142,73.8302,73.7345,73.7664,239709.0
2017-03-16 10:25:00,92.53,92.55,92.38,92.42,159524.0,73.7664,73.7823,73.6468,73.6787,159524.0
2017-03-16 10:30:00,92.42,92.49,92.36,92.42,87756.0,73.6787,73.7345,73.6309,73.6787,87756.0
2017-03-16 10:35:00,92.42,92.43,92.29,92.29,106229.0,73.6787,73.6867,73.5751,73.5751,106229.0
2017-03-16 10:40:00,92.29,92.39,92.28,92.36,159336.0,73.5751,73.6548,73.5671,73.6309,159336.0
2017-03-16 10:45:00,92.36,92.47,92.32,92.43,113326.0,73.6309,73.7186,73.599,73.6867,113326.0
2017-03-16 10:50:00,92.43,92.45,92.38,92.43,117206.0,73.6867,73.7026,73.6468,73.6867,117206.0
2017-03-16 10:55:00,92.43,92.46,92.33,92.39,118398.0,73.6867,73.7106,73.607,73.6548,118398.0
2017-03-16 11:00:00,92.39,92.39,92.18,92.19,156400.0,73.6548,73.6548,73.4874,73.4953,156400.0
2017-03-16 11:05:00,92.19,92.27,92.16,92.25,121766.0,73.4953,73.5591,73.4714,73.5432,121766.0
2017-03-16 11:10:00,92.25,92.26,92.1,92.1,135228.0,73.5432,73.5511,73.4236,73.4236,135228.0
2017-03-16 11:15:00,92.1,92.12,91.97,92.0,214028.0,73.4236,73.4395,73.32,73.3439,214028.0
2017-03-16 11:20:00,91.99,92.04,91.95,92.0,197282.0,73.3359,73.3758,73.304,73.3439,197282.0
2017-03-16 11:25:00,91.99,92.12,91.95,92.03,178612.0,73.3359,73.4395,73.304,73.3678,178612.0
2017-03-16 11:30:00,92.03,92.09,92.0,92.01,111784.0,73.3678,73.4156,73.3439,73.3518,111784.0
2017-03-16 11:35:00,92.02,92.13,91.95,92.1,154343.0,73.3598,73.4475,73.304,73.4236,154343.0
2017-03-16 11:40:00,92.1,92.15,92.06,92.08,78560.0,73.4236,73.4635,73.3917,73.4077,78560.0
2017-03-16 11:45:00,92.08,92.11,92.05,92.07,103798.0,73.4077,73.4316,73.3837,73.3997,103798.0
2017-03-16 11:50:00,92.07,92.15,92.06,92.12,91518.0,73.3997,73.4635,73.3917,73.4395,91518.0
2017-03-16 11:55:00,92.12,92.16,92.05,92.12,152338.0,73.4395,73.4714,73.3837,73.4395,152338.0
2017-03-16 12:00:00,92.12,92.12,92.03,92.03,139573.0,73.4395,73.4395,73.3678,73.3678,139573.0
2017-03-16 12:05:00,92.03,92.07,91.96,92.0,146263.0,73.3678,73.3997,73.312,73.3439,146263.0
2017-03-16 12:10:00,91.99,92.05,91.96,91.98,80888.0,73.3359,73.3837,73.312,73.3279,80888.0
2017-03-16 12:15:00,91.98,92.1,91.96,92.06,167251.0,73.3279,73.4236,73.312,73.3917,167251.0
2017-03-16 12:20:00,92.06,92.12,92.06,92.1,87614.0,73.3917,73.4395,73.3917,73.4236,87614.0
2017-03-16 12:25:00,92.1,92.2,92.1,92.16,87338.0,73.4236,73.5033,73.4236,73.4714,87338.0
2017-03-16 12:30:00,92.16,92.16,92.09,92.1,104433.0,73.4714,73.4714,73.4156,73.4236,104433.0
2017-03-16 12:35:00,92.1,92.13,92.07,92.08,85655.0,73.4236,73.4475,73.3997,73.4077,85655.0
2017-03-16 12:40:00,92.06,92.1,92.05,92.1,66993.0,73.3917,73.4236,73.3837,73.4236,66993.0
2017-03-16 12:45:00,92.1,92.17,92.1,92.1,114506.0,73.4236,73.4794,73.4236,73.4236,114506.0
2017-03-16 12:50:00,92.1,92.12,92.05,92.08,98150.0,73.4236,73.4395,73.3837,73.4077,98150.0
2017-03-16 12:55:00,92.08,92.19,92.06,92.19,105906.0,73.4077,73.4953,73.3917,73.4953,105906.0
2017-03-16 13:00:00,92.19,92.19,92.13,92.16,72582.0,73.4953,73.4953,73.4475,73.4714,72582.0
2017-03-16 13:05:00,92.16,92.17,92.12,92.13,56670.0,73.4714,73.4794,73.4395,73.4475,56670.0
2017-03-16 13:10:00,92.13,92.14,92.04,92.11,73565.0,73.4475,73.4555,73.3758,73.4316,73565.0
2017-03-16 13:15:00,92.11,92.11,92.0,92.06,147880.0,73.4316,73.4316,73.3439,73.3917,147880.0
2017-03-16 13:20:00,92.07,92.09,92.02,92.08,47557.0,73.3997,73.4156,73.3598,73.4077,47557.0
2017-03-16 13:25:00,92.07,92.1,92.06,92.07,58370.0,73.3997,73.4236,73.3917,73.3997,58370.0
2017-03-16 13:30:00,92.06,92.17,92.05,92.08,123976.0,73.3917,73.4794,73.3837,73.4077,123976.0
2017-03-16 13:35:00,92.09,92.1,92.05,92.09,75322.0,73.4156,73.4236,73.3837,73.4156,75322.0
2017-03-16 13:40:00,92.09,92.17,92.07,92.17,135542.0,73.4156,73.4794,73.3997,73.4794,135542.0
2017-03-16 13:45:00,92.17,92.21,92.15,92.18,142313.0,73.4794,73.5113,73.4635,73.4874,142313.0
2017-03-16 13:50:00,92.18,92.27,92.18,92.21,128507.0,73.4874,73.5591,73.4874,73.5113,128507.0
2017-03-16 13:55:00,92.21,92.25,92.18,92.18,87184.0,73.5113,73.5432,73.4874,73.4874,87184.0
2017-03-16 14:00:00,92.18,92.2,92.13,92.14,87361.0,73.4874,73.5033,73.4475,73.4555,87361.0
2017-03-16 14:05:00,92.13,92.16,92.11,92.14,80942.0,73.4475,73.4714,73.4316,73.4555,80942.0
2017-03-16 14:10:00,92.15,92.17,92.11,92.13,105838.0,73.4635,73.4794,73.4316,73.4475,105838.0
2017-03-16 14:15:00,92.12,92.13,92.09,92.09,100565.0,73.4395,73.4475,73.4156,73.4156,100565.0
2017-03-16 14:20:00,92.09,92.15,92.09,92.15,80594.0,73.4156,73.4635,73.4156,73.4635,80594.0
2017-03-16 14:25:00,92.15,92.2,92.13,92.2,99667.0,73.4635,73.5033,73.4475,73.5033,99667.0
2017-03-16 14:30:00,92.19,92.2,92.15,92.18,82642.0,73.4953,73.5033,73.4635,73.4874,82642.0
2017-03-16 14:35:00,92.18,92.19,92.11,92.12,65998.0,73.4874,73.4953,73.4316,73.4395,65998.0
2017-03-16 14:40:00,92.12,92.13,91.99,92.01,100755.0,73.4395,73.4475,73.3359,73.3518,100755.0
2017-03-16 14:45:00,92.0,92.0,91.92,91.93,109813.0,73.3439,73.3439,73.2801,73.2881,109813.0
2017-03-16 14:50:00,91.94,91.96,91.9,91.94,76538.0,73.296,73.312,73.2642,73.296,76538.0
2017-03-16 14:55:00,91.94,91.94,91.86,91.87,107332.0,73.296,73.296,73.2323,73.2402,107332.0
2017-03-16 15:00:00,91.87,91.95,91.8,91.89,154838.0,73.2402,73.304,73.1844,73.2562,154838.0
2017-03-16 15:05:00,91.89,91.93,91.87,91.93,82212.0,73.2562,73.2881,73.2402,73.2881,82212.0
2017-03-16 15:10:00,91.93,92.01,91.92,91.95,75417.0,73.2881,73.3518,73.2801,73.304,75417.0
2017-03-16 15:15:00,91.95,91.99,91.93,91.93,87550.0,73.304,73.3359,73.2881,73.2881,87550.0
2017-03-16 15:20:00,91.94,91.95,91.89,91.9,128995.0,73.296,73.304,73.2562,73.2642,128995.0
2017-03-16 15:25:00,91.9,91.91,91.82,91.86,132578.0,73.2642,73.2721,73.2004,73.2323,132578.0
2017-03-16 15:30:00,91.85,91.85,91.77,91.8,162736.0,73.2243,73.2243,73.1605,73.1844,162736.0
2017-03-16 15:35:00,91.8,91.81,91.76,91.77,165001.0,73.1844,73.1924,73.1525,73.1605,165001.0
2017-03-16 15:40:00,91.77,91.77,91.72,91.74,213973.0,73.1605,73.1605,73.1207,73.1366,213973.0
2017-03-16 15:45:00,91.75,91.75,91.69,91.7,200875.0,73.1446,73.1446,73.0967,73.1047,200875.0
2017-03-16 15:50:00,91.71,91.72,91.6,91.61,362323.0,73.1127,73.1207,73.025,73.033,362323.0
2017-03-16 15:55:00,91.61,91.64,91.57,91.6,882426.0,73.033,73.0569,73.0011,73.025,882426.0
2017-03-17 09:30:00,91.83,92.04,91.75,91.87,3985811.0,73.2083,73.3758,73.1446,73.2402,3985811.0
2017-03-17 09:35:00,91.87,91.91,91.67,91.76,205317.0,73.2402,73.2721,73.0808,73.1525,205317.0
2017-03-17 09:40:00,91.79,91.86,91.66,91.85,215030.0,73.1765,73.2323,73.0728,73.2243,215030.0
2017-03-17 09:45:00,91.85,91.86,91.68,91.84,238359.0,73.2243,73.2323,73.0888,73.2163,238359.0
2017-03-17 09:50:00,91.83,91.87,91.77,91.78,153760.0,73.2083,73.2402,73.1605,73.1685,153760.0
2017-03-17 09:55:00,91.78,91.79,91.62,91.63,151621.0,73.1685,73.1765,73.0409,73.0489,151621.0
2017-03-17 10:00:00,91.63,91.66,91.52,91.54,178533.0,73.0489,73.0728,72.9612,72.9772,178533.0
2017-03-17 10:05:00,91.55,91.62,91.42,91.55,198276.0,72.9851,73.0409,72.8815,72.9851,198276.0
2017-03-17 10:10:00,91.54,91.55,91.4,91.42,221689.0,72.9772,72.9851,72.8655,72.8815,221689.0
2017-03-17 10:15:00,91.41,91.45,91.31,91.45,188022.0,72.8735,72.9054,72.7938,72.9054,188022.0
2017-03-17 10:20:00,91.45,91.46,91.34,91.39,122460.0,72.9054,72.9134,72.8177,72.8576,122460.0
2017-03-17 10:25:00,91.39,91.41,91.27,91.38,181551.0,72.8576,72.8735,72.7619,72.8496,181551.0
2017-03-17 10:30:00,91.39,91.42,91.3,91.4,164103.0,72.8576,72.8815,72.7858,72.8655,164103.0
2017-03-17 10:35:00,91.41,91.41,91.31,91.38,183863.0,72.8735,72.8735,72.7938,72.8496,183863.0
2017-03-17 10:40:00,91.38,91.41,91.26,91.3,163154.0,72.8496,72.8735,72.7539,72.7858,163154.0
2017-03-17 10:45:00,91.3,91.31,91.2,91.2,189318.0,72.7858,72.7938,72.7061,72.7061,189318.0
2017-03-17 10:50:00,91.21,91.25,91.07,91.1,232376.0,72.7141,72.746,72.6025,72.6264,232376.0
2017-03-17 10:55:00,91.1,91.16,91.1,91.11,269072.0,72.6264,72.6742,72.6264,72.6344,269072.0
2017-03-17 11:00:00,91.11,91.13,91.02,91.09,185659.0,72.6344,72.6503,72.5626,72.6184,185659.0
2017-03-17 11:05:00,91.09,91.16,91.08,91.09,222286.0,72.6184,72.6742,72.6104,72.6184,222286.0
2017-03-17 11:10:00,91.09,91.1,91.0,91.01,204096.0,72.6184,72.6264,72.5467,72.5546,204096.0
2017-03-17 11:15:00,91.01,91.07,90.97,90.99,298159.0,72.5546,72.6025,72.5227,72.5387,298159.0
2017-03-17 11:20:00,90.99,91.04,90.93,90.96,132723.0,72.5387,72.5785,72.4909,72.5148,132723.0
2017-03-17 11:25:00,90.95,91.02,90.91,90.96,186751.0,72.5068,72.5626,72.4749,72.5148,186751.0
2017-03-17 11:30:00,90.96,91.01,90.92,90.92,162919.0,72.5148,72.5546,72.4829,72.4829,162919.0
2017-03-17 11:35:00,90.92,90.92,90.8,90.88,263170.0,72.4829,72.4829,72.3872,72.451,263170.0
2017-03-17 11:40:00,90.87,90.96,90.83,90.88,171716.0,72.443,72.5148,72.4111,72.451,171716.0
2017-03-17 11:45:00,90.88,90.92,90.77,90.79,245565.0,72.451,72.4829,72.3633,72.3792,245565.0
2017-03-17 11:50:00,90.79,90.86,90.76,90.77,133303.0,72.3792,72.435,72.3553,72.3633,133303.0
2017-03-17 11:55:00,90.78,90.94,90.76,90.94,164436.0,72.3713,72.4988,72.3553,72.4988,164436.0
2017-03-17 12:00:00,90.94,91.04,90.93,91.0,192362.0,72.4988,72.5785,72.4909,72.5467,192362.0
2017-03-17 12:05:00,91.0,91.07,90.95,91.06,97654.0,72.5467,72.6025,72.5068,72.5945,97654.0
2017-03-17 12:10:00,91.05,91.12,91.03,91.1,156556.0,72.5865,72.6423,72.5706,72.6264,156556.0
2017-03-17 12:15:00,91.1,91.15,91.09,91.14,101788.0,72.6264,72.6662,72.6184,72.6583,101788.0
2017-03-17 12:20:00,91.13,91.16,91.11,91.13,174639.0,72.6503,72.6742,72.6344,72.6503,174639.0
2017-03-17 12:25:00,91.13,91.14,91.05,91.06,99343.0,72.6503,72.6583,72.5865,72.5945,99343.0
2017-03-17 12:30:00,91.06,91.1,91.06,91.09,72685.0,72.5945,72.6264,72.5945,72.6184,72685.0
2017-03-17 12:35:00,91.09,91.1,91.04,91.05,100225.0,72.6184,72.6264,72.5785,72.5865,100225.0
2017-03-17 12:40:00,91.05,91.13,91.01,91.12,115438.0,72.5865,72.6503,72.5546,72.6423,115438.0
2017-03-17 12:45:00,91.13,91.14,91.05,91.09,80253.0,72.6503,72.6583,72.5865,72.6184,80253.0
2017-03-17 12:50:00,91.09,91.12,91.08,91.1,114651.0,72.6184,72.6423,72.6104,72.6264,114651.0
2017-03-17 12:55:00,91.1,91.14,91.1,91.11,91334.0,72.6264,72.6583,72.6264,72.6344,91334.0
2017-03-17 13:00:00,91.11,91.15,91.11,91.12,54036.0,72.6344,72.6662,72.6344,72.6423,54036.0
2017-03-17 13:05:00,91.13,91.16,91.13,91.14,102186.0,72.6503,72.6742,72.6503,72.6583,102186.0
2017-03-17 13:10:00,91.14,91.23,91.14,91.22,104483.0,72.6583,72.73,72.6583,72.722,104483.0
2017-03-17 13:15:00,91.21,91.29,91.2,91.27,156932.0,72.7141,72.7779,72.7061,72.7619,156932.0
2017-03-17 13:20:00,91.27,91.29,91.21,91.22,82822.0,72.7619,72.7779,72.7141,72.722,82822.0
2017-03-17 13:25:00,91.23,91.23,91.16,91.19,103194.0,72.73,72.73,72.6742,72.6981,103194.0
2017-03-17 13:30:00,91.19,91.25,91.15,91.24,81059.0,72.6981,72.746,72.6662,72.738,81059.0
2017-03-17 13:35:00,91.24,91.29,91.23,91.28,109914.0,72.738,72.7779,72.73,72.7699,109914.0
2017-03-17 13:40:00,91.27,91.28,91.17,91.17,96306.0,72.7619,72.7699,72.6822,72.6822,96306.0
2017-03-17 13:45:00,91.18,91.18,91.11,91.11,86619.0,72.6902,72.6902,72.6344,72.6344,86619.0
2017-03-17 13:50:00,91.11,91.12,91.09,91.11,149297.0,72.6344,72.6423,72.6184,72.6344,149297.0
2017-03-17 13:55:00,91.11,91.13,91.09,91.12,54885.0,72.6344,72.6503,72.6184,72.6423,54885.0
2017-03-17 14:00:00,91.12,91.16,91.09,91.09,129034.0,72.6423,72.6742,72.6184,72.6184,129034.0
2017-03-17 14:05:00,91.09,91.15,91.08,91.09,116954.0,72.6184,72.6662,72.6104,72.6184,116954.0
2017-03-17 14:10:00,91.09,91.21,91.09,91.21,167675.0,72.6184,72.7141,72.6184,72.7141,167675.0
2017-03-17 14:15:00,91.21,91.24,91.15,91.24,138642.0,72.7141,72.738,72.6662,72.738,138642.0
2017-03-17 14:20:00,91.24,91.24,91.16,91.17,82231.0,72.738,72.738,72.6742,72.6822,82231.0
2017-03-17 14:25:00,91.17,91.18,91.1,91.12,142104.0,72.6822,72.6902,72.6264,72.6423,142104.0
2017-03-17 14:30:00,91.12,91.18,91.11,91.15,88715.0,72.6423,72.6902,72.6344,72.6662,88715.0
2017-03-17 14:35:00,91.14,91.18,91.09,91.09,93188.0,72.6583,72.6902,72.6184,72.6184,93188.0
2017-03-17 14:40:00,91.09,91.18,91.09,91.12,110245.0,72.6184,72.6902,72.6184,72.6423,110245.0
2017-03-17 14:45:00,91.12,91.13,91.03,91.03,71871.0,72.6423,72.6503,72.5706,72.5706,71871.0
2017-03-17 14:50:00,91.03,91.05,90.98,91.02,159760.0,72.5706,72.5865,72.5307,72.5626,159760.0
2017-03-17 14:55:00,91.02,91.04,90.94,90.95,197818.0,72.5626,72.5785,72.4988,72.5068,197818.0
2017-03-17 15:00:00,90.95,91.04,90.95,91.04,158692.0,72.5068,72.5785,72.5068,72.5785,158692.0
2017-03-17 15:05:00,91.04,91.06,90.95,90.96,104023.0,72.5785,72.5945,72.5068,72.5148,104023.0
2017-03-17 15:10:00,90.96,90.96,90.87,90.93,154061.0,72.5148,72.5148,72.443,72.4909,154061.0
2017-03-17 15:15:00,90.92,90.99,90.92,90.97,133587.0,72.4829,72.5387,72.4829,72.5227,133587.0
2017-03-17 15:20:00,90.98,90.98,90.91,90.93,120437.0,72.5307,72.5307,72.4749,72.4909,120437.0
2017-03-17 15:25:00,90.94,90.98,90.81,90.86,228095.0,72.4988,72.5307,72.3952,72.435,228095.0
2017-03-17 15:30:00,90.86,90.88,90.8,90.82,167475.0,72.435,72.451,72.3872,72.4032,167475.0
2017-03-17 15:35:00,90.81,90.89,90.75,90.87,234550.0,72.3952,72.459,72.3474,72.443,234550.0
2017-03-17 15:40:00,90.86,90.91,90.82,90.84,217760.0,72.435,72.4749,72.4032,72.4191,217760.0
2017-03-17 15:45:00,90.84,90.91,90.81,90.9,348845.0,72.4191,72.4749,72.3952,72.4669,348845.0
2017-03-17 15:50:00,90.9,90.91,90.78,90.79,321554.0,72.4669,72.4749,72.3713,72.3792,321554.0
2017-03-17 15:55:00,90.79,90.79,90.65,90.65,738797.0,72.3792,72.3792,72.2676,72.2676,738797.0
2017-03-20 09:30:00,90.27,90.3,89.79,90.07,589909.0,71.9647,71.9886,71.582,71.8052,589909.0
2017-03-20 09:35:00,90.06,90.11,89.89,89.99,231267.0,71.7973,71.8371,71.6617,71.7415,231267.0
2017-03-20 09:40:00,90.0,90.17,89.98,90.1,328780.0,71.7494,71.885,71.7335,71.8292,328780.0
2017-03-20 09:45:00,90.08,90.25,90.0,90.23,225286.0,71.8132,71.9487,71.7494,71.9328,225286.0
2017-03-20 09:50:00,90.24,90.32,90.21,90.21,168183.0,71.9408,72.0046,71.9169,71.9169,168183.0
2017-03-20 09:55:00,90.22,90.44,90.21,90.41,171441.0,71.9248,72.1002,71.9169,72.0763,171441.0
2017-03-20 10:00:00,90.41,90.51,90.4,90.44,137890.0,72.0763,72.156,72.0683,72.1002,137890.0
2017-03-20 10:05:00,90.44,90.5,90.35,90.5,151660.0,72.1002,72.148,72.0285,72.148,151660.0
2017-03-20 10:10:00,90.5,90.68,90.49,90.65,164830.0,72.148,72.2915,72.1401,72.2676,164830.0
2017-03-20 10:15:00,90.65,90.78,90.62,90.75,163794.0,72.2676,72.3713,72.2437,72.3474,163794.0
2017-03-20 10:20:00,90.74,90.89,90.74,90.85,237671.0,72.3394,72.459,72.3394,72.4271,237671.0
2017-03-20 10:25:00,90.84,91.01,90.84,91.0,187048.0,72.4191,72.5546,72.4191,72.5467,187048.0
2017-03-20 10:30:00,91.0,91.01,90.88,90.93,245113.0,72.5467,72.5546,72.451,72.4909,245113.0
2017-03-20 10:35:00,90.93,91.02,90.88,90.95,146338.0,72.4909,72.5626,72.451,72.5068,146338.0
2017-03-20 10:40:00,90.95,91.02,90.9,91.0,119372.0,72.5068,72.5626,72.4669,72.5467,119372.0
2017-03-20 10:45:00,91.01,91.12,91.0,91.04,236173.0,72.5546,72.6423,72.5467,72.5785,236173.0
2017-03-20 10:50:00,91.05,91.17,91.01,91.04,196519.0,72.5865,72.6822,72.5546,72.5785,196519.0
2017-03-20 10:55:00,91.03,91.14,90.99,91.09,212593.0,72.5706,72.6583,72.5387,72.6184,212593.0
2017-03-20 11:00:00,91.1,91.11,91.04,91.09,81755.0,72.6264,72.6344,72.5785,72.6184,81755.0
2017-03-20 11:05:00,91.09,91.12,91.05,91.1,87811.0,72.6184,72.6423,72.5865,72.6264,87811.0
2017-03-20 11:10:00,91.1,91.14,90.98,90.98,90197.0,72.6264,72.6583,72.5307,72.5307,90197.0
2017-03-20 11:15:00,90.99,91.11,90.99,91.07,81463.0,72.5387,72.6344,72.5387,72.6025,81463.0
2017-03-20 11:20:00,91.08,91.13,91.06,91.11,104744.0,72.6104,72.6503,72.5945,72.6344,104744.0
2017-03-20 11:25:00,91.09,91.1,90.98,90.99,80284.0,72.6184,72.6264,72.5307,72.5387,80284.0
2017-03-20 11:30:00,90.99,90.99,90.92,90.96,108188.0,72.5387,72.5387,72.4829,72.5148,108188.0
2017-03-20 11:35:00,90.96,91.02,90.94,91.0,110794.0,72.5148,72.5626,72.4988,72.5467,110794.0
2017-03-20 11:40:00,91.0,91.0,90.9,90.99,99407.0,72.5467,72.5467,72.4669,72.5387,99407.0
2017-03-20 11:45:00,90.99,91.04,90.92,91.0,160087.0,72.5387,72.5785,72.4829,72.5467,160087.0
2017-03-20 11:50:00,91.0,91.12,91.0,91.1,56128.0,72.5467,72.6423,72.5467,72.6264,56128.0
2017-03-20 11:55:00,91.1,91.1,90.97,91.0,140030.0,72.6264,72.6264,72.5227,72.5467,140030.0
2017-03-20 12:00:00,91.01,91.01,90.89,90.92,52084.0,72.5546,72.5546,72.459,72.4829,52084.0
2017-03-20 12:05:00,90.92,90.96,90.85,90.87,70066.0,72.4829,72.5148,72.4271,72.443,70066.0
2017-03-20 12:10:00,90.87,90.93,90.71,90.75,336329.0,72.443,72.4909,72.3155,72.3474,336329.0
2017-03-20 12:15:00,90.75,90.78,90.67,90.7,120963.0,72.3474,72.3713,72.2836,72.3075,120963.0
2017-03-20 12:20:00,90.71,90.83,90.69,90.82,82313.0,72.3155,72.4111,72.2995,72.4032,82313.0
2017-03-20 12:25:00,90.82,90.84,90.72,90.73,102098.0,72.4032,72.4191,72.3234,72.3314,102098.0
2017-03-20 12:30:00,90.74,90.8,90.7,90.74,66202.0,72.3394,72.3872,72.3075,72.3394,66202.0
2017-03-20 12:35:00,90.74,90.79,90.7,90.78,113908.0,72.3394,72.3792,72.3075,72.3713,113908.0
2017-03-20 12:40:00,90.78,90.82,90.75,90.81,61571.0,72.3713,72.4032,72.3474,72.3952,61571.0
2017-03-20 12:45:00,90.81,90.85,90.74,90.75,84479.0,72.3952,72.4271,72.3394,72.3474,84479.0
2017-03-20 12:50:00,90.75,90.76,90.65,90.65,76779.0,72.3474,72.3553,72.2676,72.2676,76779.0
2017-03-20 12:55:00,90.66,90.67,90.63,90.65,75777.0,72.2756,72.2836,72.2517,72.2676,75777.0
2017-03-20 13:00:00,90.66,90.67,90.56,90.56,100245.0,72.2756,72.2836,72.1959,72.1959,100245.0
2017-03-20 13:05:00,90.57,90.61,90.54,90.61,67091.0,72.2039,72.2357,72.1799,72.2357,67091.0
2017-03-20 13:10:00,90.61,90.67,90.61,90.66,61451.0,72.2357,72.2836,72.2357,72.2756,61451.0
2017-03-20 13:15:00,90.66,90.66,90.59,90.66,81537.0,72.2756,72.2756,72.2198,72.2756,81537.0
2017-03-20 13:20:00,90.66,90.74,90.63,90.72,41062.0,72.2756,72.3394,72.2517,72.3234,41062.0
2017-03-20 13:25:00,90.72,90.75,90.71,90.73,33800.0,72.3234,72.3474,72.3155,72.3314,33800.0
2017-03-20 13:30:00,90.72,90.87,90.72,90.86,76568.0,72.3234,72.443,72.3234,72.435,76568.0
2017-03-20 13:35:00,90.85,90.86,90.73,90.75,72582.0,72.4271,72.435,72.3314,72.3474,72582.0
2017-03-20 13:40:00,90.75,90.76,90.57,90.6,138183.0,72.3474,72.3553,72.2039,72.2278,138183.0
2017-03-20 13:45:00,90.6,90.64,90.55,90.58,83054.0,72.2278,72.2597,72.1879,72.2118,83054.0
2017-03-20 13:50:00,90.57,90.65,90.56,90.58,111018.0,72.2039,72.2676,72.1959,72.2118,111018.0
2017-03-20 13:55:00,90.59,90.65,90.58,90.64,38094.0,72.2198,72.2676,72.2118,72.2597,38094.0
2017-03-20 14:00:00,90.64,90.67,90.61,90.61,42676.0,72.2597,72.2836,72.2357,72.2357,42676.0
2017-03-20 14:05:00,90.62,90.68,90.59,90.68,67893.0,72.2437,72.2915,72.2198,72.2915,67893.0
2017-03-20 14:10:00,90.68,90.68,90.62,90.68,47748.0,72.2915,72.2915,72.2437,72.2915,47748.0
2017-03-20 14:15:00,90.67,90.71,90.64,90.65,46366.0,72.2836,72.3155,72.2597,72.2676,46366.0
2017-03-20 14:20:00,90.66,90.71,90.65,90.67,45565.0,72.2756,72.3155,72.2676,72.2836,45565.0
2017-03-20 14:25:00,90.67,90.71,90.52,90.7,593377.0,72.2836,72.3155,72.164,72.3075,593377.0
2017-03-20 14:30:00,90.71,90.73,90.5,90.52,572276.0,72.3155,72.3314,72.148,72.164,572276.0
2017-03-20 14:35:00,90.52,90.54,90.4,90.4,163390.0,72.164,72.1799,72.0683,72.0683,163390.0
2017-03-20 14:40:00,90.41,90.51,90.41,90.44,100500.0,72.0763,72.156,72.0763,72.1002,100500.0
2017-03-20 14:45:00,90.44,90.46,90.33,90.36,109660.0,72.1002,72.1162,72.0125,72.0364,109660.0
2017-03-20 14:50:00,90.37,90.43,90.29,90.38,102249.0,72.0444,72.0922,71.9806,72.0524,102249.0
2017-03-20 14:55:00,90.38,90.43,90.37,90.43,79275.0,72.0524,72.0922,72.0444,72.0922,79275.0
2017-03-20 15:00:00,90.43,90.45,90.37,90.37,64419.0,72.0922,72.1082,72.0444,72.0444,64419.0
2017-03-20 15:05:00,90.38,90.4,90.36,90.39,75031.0,72.0524,72.0683,72.0364,72.0604,75031.0
2017-03-20 15:10:00,90.39,90.45,90.39,90.43,61879.0,72.0604,72.1082,72.0604,72.0922,61879.0
2017-03-20 15:15:00,90.44,90.57,90.44,90.53,99904.0,72.1002,72.2039,72.1002,72.172,99904.0
2017-03-20 15:20:00,90.54,90.55,90.46,90.51,87635.0,72.1799,72.1879,72.1162,72.156,87635.0
2017-03-20 15:25:00,90.51,90.57,90.48,90.55,124277.0,72.156,72.2039,72.1321,72.1879,124277.0
2017-03-20 15:30:00,90.54,90.59,90.53,90.56,142259.0,72.1799,72.2198,72.172,72.1959,142259.0
2017-03-20 15:35:00,90.55,90.58,90.52,90.52,103190.0,72.1879,72.2118,72.164,72.164,103190.0
2017-03-20 15:40:00,90.52,90.53,90.49,90.51,139223.0,72.164,72.172,72.1401,72.156,139223.0
2017-03-20 15:45:00,90.5,90.5,90.32,90.38,249572.0,72.148,72.148,72.0046,72.0524,249572.0
2017-03-20 15:50:00,90.38,90.41,90.24,90.25,270163.0,72.0524,72.0763,71.9408,71.9487,270163.0
2017-03-20 15:55:00,90.25,90.26,90.02,90.07,851633.0,71.9487,71.9567,71.7654,71.8052,851633.0
2017-03-21 09:30:00,90.36,90.64,90.3,90.47,404840.0,72.0364,72.2597,71.9886,72.1241,404840.0
2017-03-21 09:35:00,90.48,90.55,90.41,90.48,247111.0,72.1321,72.1879,72.0763,72.1321,247111.0
2017-03-21 09:40:00,90.47,90.63,90.44,90.56,255343.0,72.1241,72.2517,72.1002,72.1959,255343.0
2017-03-21 09:45:00,90.57,90.57,90.3,90.31,242069.0,72.2039,72.2039,71.9886,71.9966,242069.0
2017-03-21 09:50:00,90.31,90.33,90.18,90.24,185464.0,71.9966,72.0125,71.8929,71.9408,185464.0
2017-03-21 09:55:00,90.25,90.29,90.03,90.05,245905.0,71.9487,71.9806,71.7734,71.7893,245905.0
2017-03-21 10:00:00,90.05,90.12,89.92,90.04,309861.0,71.7893,71.8451,71.6857,71.7813,309861.0
2017-03-21 10:05:00,90.03,90.06,89.91,90.0,213786.0,71.7734,71.7973,71.6777,71.7494,213786.0
2017-03-21 10:10:00,90.0,90.06,89.91,89.92,284551.0,71.7494,71.7973,71.6777,71.6857,284551.0
2017-03-21 10:15:00,89.92,89.97,89.81,89.92,184694.0,71.6857,71.7255,71.598,71.6857,184694.0
2017-03-21 10:20:00,89.91,90.09,89.84,89.99,127709.0,71.6777,71.8212,71.6219,71.7415,127709.0
2017-03-21 10:25:00,89.99,90.0,89.75,89.8,293659.0,71.7415,71.7494,71.5501,71.59,293659.0
2017-03-21 10:30:00,89.8,89.85,89.7,89.73,337438.0,71.59,71.6299,71.5103,71.5342,337438.0
2017-03-21 10:35:00,89.73,89.86,89.67,89.75,190212.0,71.5342,71.6378,71.4864,71.5501,190212.0
2017-03-21 10:40:00,89.74,89.84,89.73,89.75,154663.0,71.5422,71.6219,71.5342,71.5501,154663.0
2017-03-21 10:45:00,89.76,89.83,89.7,89.72,239621.0,71.5581,71.6139,71.5103,71.5262,239621.0
2017-03-21 10:50:00,89.72,89.72,89.37,89.42,356445.0,71.5262,71.5262,71.2472,71.2871,356445.0
2017-03-21 10:55:00,89.42,89.49,89.15,89.32,434733.0,71.2871,71.3429,71.0718,71.2073,434733.0
2017-03-21 11:00:00,89.33,89.37,89.06,89.07,349848.0,71.2153,71.2472,71.0001,71.008,349848.0
2017-03-21 11:05:00,89.08,89.08,88.76,88.95,525013.0,71.016,71.016,70.7609,70.9124,525013.0
2017-03-21 11:10:00,88.96,88.99,88.61,88.71,392810.0,70.9203,70.9443,70.6413,70.721,392810.0
2017-03-21 11:15:00,88.71,88.73,88.24,88.24,580521.0,70.721,70.737,70.3463,70.3463,580521.0
2017-03-21 11:20:00,88.24,88.63,88.13,88.58,563225.0,70.3463,70.6573,70.2586,70.6174,563225.0
2017-03-21 11:25:00,88.59,88.6,88.35,88.53,512298.0,70.6254,70.6333,70.434,70.5775,512298.0
2017-03-21 11:30:00,88.54,88.56,88.35,88.39,404467.0,70.5855,70.6015,70.434,70.4659,404467.0
2017-03-21 11:35:00,88.38,88.54,88.29,88.48,402640.0,70.458,70.5855,70.3862,70.5377,402640.0
2017-03-21 11:40:00,88.47,88.54,88.34,88.47,235634.0,70.5297,70.5855,70.4261,70.5297,235634.0
2017-03-21 11:45:00,88.48,88.68,88.43,88.62,255752.0,70.5377,70.6971,70.4978,70.6493,255752.0
2017-03-21 11:50:00,88.62,88.76,88.51,88.67,286621.0,70.6493,70.7609,70.5616,70.6891,286621.0
2017-03-21 11:55:00,88.67,88.73,88.53,88.67,297885.0,70.6891,70.737,70.5775,70.6891,297885.0
2017-03-21 12:00:00,88.67,88.79,88.59,88.76,310028.0,70.6891,70.7848,70.6254,70.7609,310028.0
2017-03-21 12:05:00,88.76,88.95,88.74,88.89,282281.0,70.7609,70.9124,70.7449,70.8645,282281.0
2017-03-21 12:10:00,88.9,88.91,88.67,88.67,298137.0,70.8725,70.8805,70.6891,70.6891,298137.0
2017-03-21 12:15:00,88.67,88.69,88.51,88.57,270304.0,70.6891,70.7051,70.5616,70.6094,270304.0
2017-03-21 12:20:00,88.58,88.75,88.55,88.62,198776.0,70.6174,70.7529,70.5935,70.6493,198776.0
2017-03-21 12:25:00,88.62,88.65,88.5,88.53,187765.0,70.6493,70.6732,70.5536,70.5775,187765.0
2017-03-21 12:30:00,88.52,88.61,88.44,88.49,292882.0,70.5696,70.6413,70.5058,70.5456,292882.0
2017-03-21 12:35:00,88.5,88.53,88.38,88.46,183937.0,70.5536,70.5775,70.458,70.5217,183937.0
2017-03-21 12:40:00,88.47,88.47,88.35,88.36,185097.0,70.5297,70.5297,70.434,70.442,185097.0
2017-03-21 12:45:00,88.36,88.36,88.1,88.14,370132.0,70.442,70.442,70.2347,70.2666,370132.0
2017-03-21 12:50:00,88.13,88.16,87.96,88.16,521860.0,70.2586,70.2826,70.1231,70.2826,521860.0
2017-03-21 12:55:00,88.15,88.31,88.13,88.13,338835.0,70.2746,70.4021,70.2586,70.2586,338835.0
2017-03-21 13:00:00,88.14,88.14,87.98,88.06,270085.0,70.2666,70.2666,70.1391,70.2028,270085.0
2017-03-21 13:05:00,88.06,88.06,87.85,87.87,288191.0,70.2028,70.2028,70.0354,70.0514,288191.0
2017-03-21 13:10:00,87.88,88.01,87.78,87.82,257357.0,70.0593,70.163,69.9796,70.0115,257357.0
2017-03-21 13:15:00,87.83,87.87,87.71,87.77,237951.0,70.0195,70.0514,69.9238,69.9716,237951.0
2017-03-21 13:20:00,87.77,87.79,87.58,87.68,280727.0,69.9716,69.9876,69.8202,69.8999,280727.0
2017-03-21 13:25:00,87.69,87.8,87.67,87.78,312224.0,69.9079,69.9956,69.8919,69.9796,312224.0
2017-03-21 13:30:00,87.78,87.91,87.78,87.84,221431.0,69.9796,70.0833,69.9796,70.0275,221431.0
2017-03-21 13:35:00,87.84,87.89,87.78,87.88,231629.0,70.0275,70.0673,69.9796,70.0593,231629.0
2017-03-21 13:40:00,87.87,87.87,87.72,87.74,197717.0,70.0514,70.0514,69.9318,69.9477,197717.0
2017-03-21 13:45:00,87.75,87.75,87.54,87.62,245967.0,69.9557,69.9557,69.7883,69.8521,245967.0
2017-03-21 13:50:00,87.63,87.63,87.43,87.49,424416.0,69.86,69.86,69.7006,69.7484,424416.0
2017-03-21 13:55:00,87.49,87.65,87.47,87.61,312347.0,69.7484,69.876,69.7325,69.8441,312347.0
2017-03-21 14:00:00,87.62,87.77,87.6,87.63,301887.0,69.8521,69.9716,69.8361,69.86,301887.0
2017-03-21 14:05:00,87.64,87.89,87.58,87.87,287101.0,69.868,70.0673,69.8202,70.0514,287101.0
2017-03-21 14:10:00,87.87,87.92,87.67,87.73,347531.0,70.0514,70.0912,69.8919,69.9398,347531.0
2017-03-21 14:15:00,87.72,87.76,87.67,87.7,567178.0,69.9318,69.9637,69.8919,69.9158,567178.0
2017-03-21 14:20:00,87.7,87.72,87.55,87.56,369940.0,69.9158,69.9318,69.7963,69.8042,369940.0
2017-03-21 14:25:00,87.55,87.57,87.46,87.48,300449.0,69.7963,69.8122,69.7245,69.7405,300449.0
2017-03-21 14:30:00,87.47,87.66,87.45,87.61,406973.0,69.7325,69.884,69.7165,69.8441,406973.0
2017-03-21 14:35:00,87.61,87.65,87.51,87.51,326268.0,69.8441,69.876,69.7644,69.7644,326268.0
2017-03-21 14:40:00,87.52,87.54,87.23,87.25,441445.0,69.7723,69.7883,69.5412,69.5571,441445.0
2017-03-21 14:45:00,87.25,87.27,87.06,87.14,527032.0,69.5571,69.573,69.4056,69.4694,527032.0
2017-03-21 14:50:00,87.14,87.25,87.09,87.23,426504.0,69.4694,69.5571,69.4295,69.5412,426504.0
2017-03-21 14:55:00,87.23,87.36,87.21,87.26,318413.0,69.5412,69.6448,69.5252,69.5651,318413.0
2017-03-21 15:00:00,87.25,87.31,87.14,87.23,452277.0,69.5571,69.6049,69.4694,69.5412,452277.0
2017-03-21 15:05:00,87.23,87.45,87.22,87.37,363389.0,69.5412,69.7165,69.5332,69.6528,363389.0
2017-03-21 15:10:00,87.37,87.51,87.35,87.46,363177.0,69.6528,69.7644,69.6368,69.7245,363177.0
2017-03-21 15:15:00,87.45,87.49,87.3,87.32,386327.0,69.7165,69.7484,69.597,69.6129,386327.0
2017-03-21 15:20:00,87.32,87.33,87.21,87.26,304676.0,69.6129,69.6209,69.5252,69.5651,304676.0
2017-03-21 15:25:00,87.25,87.4,87.25,87.37,361238.0,69.5571,69.6767,69.5571,69.6528,361238.0
2017-03-21 15:30:00,87.36,87.45,87.34,87.39,391904.0,69.6448,69.7165,69.6288,69.6687,391904.0
2017-03-21 15:35:00,87.38,87.47,87.28,87.29,370781.0,69.6607,69.7325,69.581,69.589,370781.0
2017-03-21 15:40:00,87.29,87.32,87.16,87.17,508128.0,69.589,69.6129,69.4853,69.4933,508128.0
2017-03-21 15:45:00,87.17,87.26,87.13,87.15,506558.0,69.4933,69.5651,69.4614,69.4774,506558.0
2017-03-21 15:50:00,87.15,87.17,87.06,87.16,746493.0,69.4774,69.4933,69.4056,69.4853,746493.0
2017-03-21 15:55:00,87.16,87.41,87.15,87.38,1166370.0,69.4853,69.6847,69.4774,69.6607,1166370.0
2017-03-22 09:30:00,86.89,86.91,86.01,86.58,1199744.0,69.2701,69.286,68.5685,69.023,1199744.0
2017-03-22 09:35:00,86.58,87.16,86.47,86.99,735741.0,69.023,69.4853,68.9353,69.3498,735741.0
2017-03-22 09:40:00,86.99,87.26,86.95,87.02,491548.0,69.3498,69.5651,69.3179,69.3737,491548.0
2017-03-22 09:45:00,87.02,87.45,86.99,87.33,452135.0,69.3737,69.7165,69.3498,69.6209,452135.0
2017-03-22 09:50:00,87.35,87.44,87.13,87.21,428560.0,69.6368,69.7086,69.4614,69.5252,428560.0
2017-03-22 09:55:00,87.2,87.2,86.92,86.92,447475.0,69.5172,69.5172,69.294,69.294,447475.0
2017-03-22 10:00:00,86.93,87.29,86.93,87.12,378188.0,69.302,69.589,69.302,69.4535,378188.0
2017-03-22 10:05:00,87.12,87.35,87.06,87.26,411939.0,69.4535,69.6368,69.4056,69.5651,411939.0
2017-03-22 10:10:00,87.26,87.3,87.1,87.24,381597.0,69.5651,69.597,69.4375,69.5491,381597.0
2017-03-22 10:15:00,87.25,87.52,87.25,87.42,409043.0,69.5571,69.7723,69.5571,69.6926,409043.0
2017-03-22 10:20:00,87.42,87.67,87.38,87.53,379687.0,69.6926,69.8919,69.6607,69.7803,379687.0
2017-03-22 10:25:00,87.53,87.71,87.36,87.39,274615.0,69.7803,69.9238,69.6448,69.6687,274615.0
2017-03-22 10:30:00,87.38,87.63,87.33,87.62,317132.0,69.6607,69.86,69.6209,69.8521,317132.0
2017-03-22 10:35:00,87.62,87.91,87.58,87.79,421064.0,69.8521,70.0833,69.8202,69.9876,421064.0
2017-03-22 10:40:00,87.8,87.91,87.67,87.69,436807.0,69.9956,70.0833,69.8919,69.9079,436807.0
2017-03-22 10:45:00,87.68,87.81,87.6,87.77,367520.0,69.8999,70.0035,69.8361,69.9716,367520.0
2017-03-22 10:50:00,87.77,88.01,87.77,87.93,336633.0,69.9716,70.163,69.9716,70.0992,336633.0
2017-03-22 10:55:00,87.93,87.94,87.8,87.82,309951.0,70.0992,70.1072,69.9956,70.0115,309951.0
2017-03-22 11:00:00,87.82,87.83,87.63,87.76,219973.0,70.0115,70.0195,69.86,69.9637,219973.0
2017-03-22 11:05:00,87.76,87.81,87.69,87.73,204644.0,69.9637,70.0035,69.9079,69.9398,204644.0
2017-03-22 11:10:00,87.72,87.76,87.6,87.67,240865.0,69.9318,69.9637,69.8361,69.8919,240865.0
2017-03-22 11:15:00,87.68,87.92,87.67,87.89,344595.0,69.8999,70.0912,69.8919,70.0673,344595.0
2017-03-22 11:20:00,87.88,87.91,87.81,87.82,161952.0,70.0593,70.0833,70.0035,70.0115,161952.0
2017-03-22 11:25:00,87.83,87.85,87.7,87.78,273760.0,70.0195,70.0354,69.9158,69.9796,273760.0
2017-03-22 11:30:00,87.77,87.79,87.63,87.73,212088.0,69.9716,69.9876,69.86,69.9398,212088.0
2017-03-22 11:35:00,87.73,87.74,87.66,87.69,129743.0,69.9398,69.9477,69.884,69.9079,129743.0
2017-03-22 11:40:00,87.7,87.85,87.69,87.84,189642.0,69.9158,70.0354,69.9079,70.0275,189642.0
2017-03-22 11:45:00,87.84,87.9,87.75,87.85,272172.0,70.0275,70.0753,69.9557,70.0354,272172.0
2017-03-22 11:50:00,87.85,88.0,87.83,87.97,282360.0,70.0354,70.155,70.0195,70.1311,282360.0
2017-03-22 11:55:00,87.99,88.07,87.96,88.0,130372.0,70.147,70.2108,70.1231,70.155,130372.0
2017-03-22 12:00:00,88.0,88.0,87.9,87.94,167628.0,70.155,70.155,70.0753,70.1072,167628.0
2017-03-22 12:05:00,87.95,87.95,87.8,87.82,142536.0,70.1151,70.1151,69.9956,70.0115,142536.0
2017-03-22 12:10:00,87.83,87.83,87.65,87.65,175889.0,70.0195,70.0195,69.876,69.876,175889.0
2017-03-22 12:15:00,87.66,87.66,87.48,87.5,159360.0,69.884,69.884,69.7405,69.7564,159360.0
2017-03-22 12:20:00,87.51,87.55,87.37,87.41,196832.0,69.7644,69.7963,69.6528,69.6847,196832.0
2017-03-22 12:25:00,87.41,87.44,87.32,87.33,134664.0,69.6847,69.7086,69.6129,69.6209,134664.0
2017-03-22 12:30:00,87.34,87.37,87.27,87.33,241936.0,69.6288,69.6528,69.573,69.6209,241936.0
2017-03-22 12:35:00,87.33,87.41,87.15,87.19,316271.0,69.6209,69.6847,69.4774,69.5093,316271.0
2017-03-22 12:40:00,87.18,87.19,86.94,86.94,341833.0,69.5013,69.5093,69.31,69.31,341833.0
2017-03-22 12:45:00,86.94,87.2,86.93,87.09,208700.0,69.31,69.5172,69.302,69.4295,208700.0
2017-03-22 12:50:00,87.09,87.23,87.07,87.16,140796.0,69.4295,69.5412,69.4136,69.4853,140796.0
2017-03-22 12:55:00,87.16,87.26,87.12,87.23,126684.0,69.4853,69.5651,69.4535,69.5412,126684.0
2017-03-22 13:00:00,87.24,87.24,87.02,87.11,209290.0,69.5491,69.5491,69.3737,69.4455,209290.0
2017-03-22 13:05:00,87.12,87.24,87.01,87.23,147130.0,69.4535,69.5491,69.3658,69.5412,147130.0
2017-03-22 13:10:00,87.21,87.3,87.17,87.2,103461.0,69.5252,69.597,69.4933,69.5172,103461.0
2017-03-22 13:15:00,87.19,87.43,87.17,87.38,148835.0,69.5093,69.7006,69.4933,69.6607,148835.0
2017-03-22 13:20:00,87.38,87.43,87.29,87.35,137802.0,69.6607,69.7006,69.589,69.6368,137802.0
2017-03-22 13:25:00,87.34,87.37,87.26,87.37,94150.0,69.6288,69.6528,69.5651,69.6528,94150.0
2017-03-22 13:30:00,87.36,87.46,87.33,87.46,113551.0,69.6448,69.7245,69.6209,69.7245,113551.0
2017-03-22 13:35:00,87.46,87.54,87.42,87.51,100455.0,69.7245,69.7883,69.6926,69.7644,100455.0
2017-03-22 13:40:00,87.51,87.51,87.4,87.44,80577.0,69.7644,69.7644,69.6767,69.7086,80577.0
2017-03-22 13:45:00,87.44,87.48,87.3,87.39,151611.0,69.7086,69.7405,69.597,69.6687,151611.0
2017-03-22 13:50:00,87.39,87.4,87.34,87.38,72341.0,69.6687,69.6767,69.6288,69.6607,72341.0
2017-03-22 13:55:00,87.38,87.39,87.3,87.35,88319.0,69.6607,69.6687,69.597,69.6368,88319.0
2017-03-22 14:00:00,87.36,87.48,87.35,87.44,125987.0,69.6448,69.7405,69.6368,69.7086,125987.0
2017-03-22 14:05:00,87.43,87.45,87.35,87.41,90018.0,69.7006,69.7165,69.6368,69.6847,90018.0
2017-03-22 14:10:00,87.42,87.56,87.39,87.49,88015.0,69.6926,69.8042,69.6687,69.7484,88015.0
2017-03-22 14:15:00,87.48,87.51,87.41,87.42,102622.0,69.7405,69.7644,69.6847,69.6926,102622.0
2017-03-22 14:20:00,87.42,87.57,87.39,87.56,85632.0,69.6926,69.8122,69.6687,69.8042,85632.0
2017-03-22 14:25:00,87.56,87.58,87.45,87.45,89357.0,69.8042,69.8202,69.7165,69.7165,89357.0
2017-03-22 14:30:00,87.46,87.62,87.45,87.56,102545.0,69.7245,69.8521,69.7165,69.8042,102545.0
2017-03-22 14:35:00,87.56,87.7,87.55,87.7,94381.0,69.8042,69.9158,69.7963,69.9158,94381.0
2017-03-22 14:40:00,87.71,87.77,87.67,87.75,123645.0,69.9238,69.9716,69.8919,69.9557,123645.0
2017-03-22 14:45:00,87.75,87.76,87.65,87.76,116565.0,69.9557,69.9637,69.876,69.9637,116565.0
2017-03-22 14:50:00,87.75,87.82,87.72,87.75,172384.0,69.9557,70.0115,69.9318,69.9557,172384.0
2017-03-22 14:55:00,87.75,87.8,87.69,87.79,143147.0,69.9557,69.9956,69.9079,69.9876,143147.0
2017-03-22 15:00:00,87.79,87.79,87.68,87.68,136810.0,69.9876,69.9876,69.8999,69.8999,136810.0
2017-03-22 15:05:00,87.68,87.76,87.67,87.71,164384.0,69.8999,69.9637,69.8919,69.9238,164384.0
2017-03-22 15:10:00,87.7,87.71,87.62,87.65,138215.0,69.9158,69.9238,69.8521,69.876,138215.0
2017-03-22 15:15:00,87.65,87.78,87.6,87.77,237896.0,69.876,69.9796,69.8361,69.9716,237896.0
2017-03-22 15:20:00,87.78,87.85,87.75,87.8,220779.0,69.9796,70.0354,69.9557,69.9956,220779.0
2017-03-22 15:25:00,87.8,87.82,87.66,87.67,186734.0,69.9956,70.0115,69.884,69.8919,186734.0
2017-03-22 15:30:00,87.66,87.7,87.58,87.61,179271.0,69.884,69.9158,69.8202,69.8441,179271.0
2017-03-22 15:35:00,87.62,87.65,87.55,87.58,218978.0,69.8521,69.876,69.7963,69.8202,218978.0
2017-03-22 15:40:00,87.59,87.68,87.56,87.61,210505.0,69.8282,69.8999,69.8042,69.8441,210505.0
2017-03-22 15:45:00,87.61,87.68,87.61,87.62,206691.0,69.8441,69.8999,69.8441,69.8521,206691.0
2017-03-22 15:50:00,87.62,87.7,87.6,87.61,305103.0,69.8521,69.9158,69.8361,69.8441,305103.0
2017-03-22 15:55:00,87.61,87.62,87.48,87.55,636917.0,69.8441,69.8521,69.7405,69.7963,636917.0
2017-03-23 09:30:00,87.21,87.59,87.09,87.52,524768.0,69.5252,69.8282,69.4295,69.7723,524768.0
2017-03-23 09:35:00,87.51,87.69,87.4,87.55,373021.0,69.7644,69.9079,69.6767,69.7963,373021.0
2017-03-23 09:40:00,87.56,87.79,87.47,87.75,204093.0,69.8042,69.9876,69.7325,69.9557,204093.0
2017-03-23 09:45:00,87.74,87.77,87.51,87.64,149080.0,69.9477,69.9716,69.7644,69.868,149080.0
2017-03-23 09:50:00,87.64,87.72,87.56,87.66,154002.0,69.868,69.9318,69.8042,69.884,154002.0
2017-03-23 09:55:00,87.67,87.91,87.67,87.89,173225.0,69.8919,70.0833,69.8919,70.0673,173225.0
2017-03-23 10:00:00,87.89,88.15,87.86,88.06,279487.0,70.0673,70.2746,70.0434,70.2028,279487.0
2017-03-23 10:05:00,88.06,88.06,87.83,87.88,118859.0,70.2028,70.2028,70.0195,70.0593,118859.0
2017-03-23 10:10:00,87.88,87.94,87.74,87.94,151255.0,70.0593,70.1072,69.9477,70.1072,151255.0
2017-03-23 10:15:00,87.94,87.95,87.71,87.8,225103.0,70.1072,70.1151,69.9238,69.9956,225103.0
2017-03-23 10:20:00,87.79,87.94,87.79,87.93,178638.0,69.9876,70.1072,69.9876,70.0992,178638.0
2017-03-23 10:25:00,87.92,87.99,87.87,87.97,76111.0,70.0912,70.147,70.0514,70.1311,76111.0
2017-03-23 10:30:00,87.98,88.02,87.91,87.96,139938.0,70.1391,70.171,70.0833,70.1231,139938.0
2017-03-23 10:35:00,87.96,88.14,87.96,88.13,159556.0,70.1231,70.2666,70.1231,70.2586,159556.0
2017-03-23 10:40:00,88.13,88.21,88.1,88.16,146086.0,70.2586,70.3224,70.2347,70.2826,146086.0
2017-03-23 10:45:00,88.16,88.22,88.1,88.18,168435.0,70.2826,70.3304,70.2347,70.2985,168435.0
2017-03-23 10:50:00,88.19,88.35,88.17,88.35,275698.0,70.3065,70.434,70.2905,70.434,275698.0
2017-03-23 10:55:00,88.35,88.38,88.12,88.16,255004.0,70.434,70.458,70.2507,70.2826,255004.0
2017-03-23 11:00:00,88.16,88.23,88.09,88.18,143989.0,70.2826,70.3384,70.2268,70.2985,143989.0
2017-03-23 11:05:00,88.17,88.3,88.16,88.29,114239.0,70.2905,70.3942,70.2826,70.3862,114239.0
2017-03-23 11:10:00,88.29,88.48,88.28,88.39,154997.0,70.3862,70.5377,70.3782,70.4659,154997.0
2017-03-23 11:15:00,88.4,88.5,88.38,88.4,174958.0,70.4739,70.5536,70.458,70.4739,174958.0
2017-03-23 11:20:00,88.4,88.43,88.33,88.33,104842.0,70.4739,70.4978,70.4181,70.4181,104842.0
2017-03-23 11:25:00,88.33,88.37,88.26,88.36,141464.0,70.4181,70.45,70.3623,70.442,141464.0
2017-03-23 11:30:00,88.36,88.37,88.3,88.31,95884.0,70.442,70.45,70.3942,70.4021,95884.0
2017-03-23 11:35:00,88.31,88.35,88.24,88.33,135455.0,70.4021,70.434,70.3463,70.4181,135455.0
2017-03-23 11:40:00,88.33,88.34,88.17,88.18,137518.0,70.4181,70.4261,70.2905,70.2985,137518.0
2017-03-23 11:45:00,88.19,88.22,88.1,88.17,131206.0,70.3065,70.3304,70.2347,70.2905,131206.0
2017-03-23 11:50:00,88.17,88.25,88.17,88.2,84392.0,70.2905,70.3543,70.2905,70.3145,84392.0
2017-03-23 11:55:00,88.2,88.24,88.11,88.17,95362.0,70.3145,70.3463,70.2427,70.2905,95362.0
2017-03-23 12:00:00,88.17,88.21,88.1,88.16,107562.0,70.2905,70.3224,70.2347,70.2826,107562.0
2017-03-23 12:05:00,88.16,88.2,88.05,88.06,112225.0,70.2826,70.3145,70.1949,70.2028,112225.0
2017-03-23 12:10:00,88.06,88.21,88.06,88.16,82871.0,70.2028,70.3224,70.2028,70.2826,82871.0
2017-03-23 12:15:00,88.17,88.3,88.17,88.19,121945.0,70.2905,70.3942,70.2905,70.3065,121945.0
2017-03-23 12:20:00,88.19,88.21,88.15,88.18,130356.0,70.3065,70.3224,70.2746,70.2985,130356.0
2017-03-23 12:25:00,88.18,88.19,88.1,88.11,90649.0,70.2985,70.3065,70.2347,70.2427,90649.0
2017-03-23 12:30:00,88.11,88.14,88.05,88.1,106602.0,70.2427,70.2666,70.1949,70.2347,106602.0
2017-03-23 12:35:00,88.09,88.15,88.07,88.08,182154.0,70.2268,70.2746,70.2108,70.2188,182154.0
2017-03-23 12:40:00,88.08,88.18,88.05,88.15,120518.0,70.2188,70.2985,70.1949,70.2746,120518.0
2017-03-23 12:45:00,88.15,88.19,88.1,88.12,111239.0,70.2746,70.3065,70.2347,70.2507,111239.0
2017-03-23 12:50:00,88.11,88.22,88.1,88.2,62224.0,70.2427,70.3304,70.2347,70.3145,62224.0
2017-03-23 12:55:00,88.2,88.29,88.2,88.23,126205.0,70.3145,70.3862,70.3145,70.3384,126205.0
2017-03-23 13:00:00,88.24,88.25,87.93,87.93,184736.0,70.3463,70.3543,70.0992,70.0992,184736.0
2017-03-23 13:05:00,87.93,88.0,87.79,87.81,142573.0,70.0992,70.155,69.9876,70.0035,142573.0
2017-03-23 13:10:00,87.82,87.96,87.73,87.83,233089.0,70.0115,70.1231,69.9398,70.0195,233089.0
2017-03-23 13:15:00,87.85,87.9,87.76,87.84,113905.0,70.0354,70.0753,69.9637,70.0275,113905.0
2017-03-23 13:20:00,87.86,87.93,87.83,87.9,91598.0,70.0434,70.0992,70.0195,70.0753,91598.0
2017-03-23 13:25:00,87.9,87.94,87.7,87.72,174140.0,70.0753,70.1072,69.9158,69.9318,174140.0
2017-03-23 13:30:00,87.71,87.78,87.67,87.71,170496.0,69.9238,69.9796,69.8919,69.9238,170496.0
2017-03-23 13:35:00,87.71,87.76,87.65,87.67,275004.0,69.9238,69.9637,69.876,69.8919,275004.0
2017-03-23 13:40:00,87.67,87.7,87.61,87.62,216993.0,69.8919,69.9158,69.8441,69.8521,216993.0
2017-03-23 13:45:00,87.63,87.77,87.63,87.74,273051.0,69.86,69.9716,69.86,69.9477,273051.0
2017-03-23 13:50:00,87.74,87.84,87.7,87.81,226206.0,69.9477,70.0275,69.9158,70.0035,226206.0
2017-03-23 13:55:00,87.81,87.82,87.7,87.72,75463.0,70.0035,70.0115,69.9158,69.9318,75463.0
2017-03-23 14:00:00,87.71,87.77,87.66,87.76,70845.0,69.9238,69.9716,69.884,69.9637,70845.0
2017-03-23 14:05:00,87.76,87.8,87.68,87.8,73014.0,69.9637,69.9956,69.8999,69.9956,73014.0
2017-03-23 14:10:00,87.79,87.8,87.75,87.75,37826.0,69.9876,69.9956,69.9557,69.9557,37826.0
2017-03-23 14:15:00,87.74,87.8,87.74,87.78,63210.0,69.9477,69.9956,69.9477,69.9796,63210.0
2017-03-23 14:20:00,87.79,87.82,87.73,87.77,65700.0,69.9876,70.0115,69.9398,69.9716,65700.0
2017-03-23 14:25:00,87.77,87.84,87.76,87.77,87570.0,69.9716,70.0275,69.9637,69.9716,87570.0
2017-03-23 14:30:00,87.78,87.86,87.76,87.8,79289.0,69.9796,70.0434,69.9637,69.9956,79289.0
2017-03-23 14:35:00,87.79,87.79,87.66,87.77,140019.0,69.9876,69.9876,69.884,69.9716,140019.0
2017-03-23 14:40:00,87.77,87.83,87.7,87.83,102615.0,69.9716,70.0195,69.9158,70.0195,102615.0
2017-03-23 14:45:00,87.83,87.84,87.72,87.77,90266.0,70.0195,70.0275,69.9318,69.9716,90266.0
2017-03-23 14:50:00,87.77,87.79,87.7,87.72,83179.0,69.9716,69.9876,69.9158,69.9318,83179.0
2017-03-23 14:55:00,87.73,87.79,87.65,87.67,125469.0,69.9398,69.9876,69.876,69.8919,125469.0
2017-03-23 15:00:00,87.67,87.73,87.59,87.63,160823.0,69.8919,69.9398,69.8282,69.86,160823.0
2017-03-23 15:05:00,87.62,87.7,87.62,87.63,75704.0,69.8521,69.9158,69.8521,69.86,75704.0
2017-03-23 15:10:00,87.63,87.7,87.54,87.61,156274.0,69.86,69.9158,69.7883,69.8441,156274.0
2017-03-23 15:15:00,87.62,87.68,87.48,87.52,200518.0,69.8521,69.8999,69.7405,69.7723,200518.0
2017-03-23 15:20:00,87.52,87.59,87.49,87.52,216725.0,69.7723,69.8282,69.7484,69.7723,216725.0
2017-03-23 15:25:00,87.51,87.59,87.4,87.41,398951.0,69.7644,69.8282,69.6767,69.6847,398951.0
2017-03-23 15:30:00,87.42,87.46,87.22,87.24,373081.0,69.6926,69.7245,69.5332,69.5491,373081.0
2017-03-23 15:35:00,87.25,87.4,87.24,87.38,235786.0,69.5571,69.6767,69.5491,69.6607,235786.0
2017-03-23 15:40:00,87.39,87.47,87.29,87.3,199958.0,69.6687,69.7325,69.589,69.597,199958.0
2017-03-23 15:45:00,87.3,87.53,87.29,87.51,269134.0,69.597,69.7803,69.589,69.7644,269134.0
2017-03-23 15:50:00,87.51,87.51,87.3,87.38,253740.0,69.7644,69.7644,69.597,69.6607,253740.0
2017-03-23 15:55:00,87.38,87.5,87.34,87.4,668092.0,69.6607,69.7564,69.6288,69.6767,668092.0
2017-03-24 09:30:00,87.79,88.0,87.7,87.92,261263.0,69.9876,70.155,69.9158,70.0912,261263.0
2017-03-24 09:35:00,87.91,87.99,87.51,87.55,306066.0,70.0833,70.147,69.7644,69.7963,306066.0
2017-03-24 09:40:00,87.55,87.82,87.52,87.75,213645.0,69.7963,70.0115,69.7723,69.9557,213645.0
2017-03-24 09:45:00,87.76,87.92,87.66,87.91,199077.0,69.9637,70.0912,69.884,70.0833,199077.0
2017-03-24 09:50:00,87.9,87.95,87.78,87.84,186434.0,70.0753,70.1151,69.9796,70.0275,186434.0
2017-03-24 09:55:00,87.84,87.87,87.6,87.7,188454.0,70.0275,70.0514,69.8361,69.9158,188454.0
2017-03-24 10:00:00,87.7,87.79,87.67,87.73,172721.0,69.9158,69.9876,69.8919,69.9398,172721.0
2017-03-24 10:05:00,87.73,87.82,87.7,87.79,130213.0,69.9398,70.0115,69.9158,69.9876,130213.0
2017-03-24 10:10:00,87.79,87.89,87.74,87.86,150925.0,69.9876,70.0673,69.9477,70.0434,150925.0
2017-03-24 10:15:00,87.85,87.98,87.81,87.9,105237.0,70.0354,70.1391,70.0035,70.0753,105237.0
2017-03-24 10:20:00,87.9,87.95,87.83,87.9,176468.0,70.0753,70.1151,70.0195,70.0753,176468.0
2017-03-24 10:25:00,87.91,88.06,87.84,88.02,163124.0,70.0833,70.2028,70.0275,70.171,163124.0
2017-03-24 10:30:00,88.02,88.03,87.92,87.92,160718.0,70.171,70.1789,70.0912,70.0912,160718.0
2017-03-24 10:35:00,87.92,87.95,87.83,87.83,106053.0,70.0912,70.1151,70.0195,70.0195,106053.0
2017-03-24 10:40:00,87.84,87.93,87.83,87.86,106044.0,70.0275,70.0992,70.0195,70.0434,106044.0
2017-03-24 10:45:00,87.86,87.92,87.83,87.88,105351.0,70.0434,70.0912,70.0195,70.0593,105351.0
2017-03-24 10:50:00,87.88,87.96,87.79,87.95,132560.0,70.0593,70.1231,69.9876,70.1151,132560.0
2017-03-24 10:55:00,87.94,88.08,87.93,88.01,105424.0,70.1072,70.2188,70.0992,70.163,105424.0
2017-03-24 11:00:00,88.01,88.07,87.92,88.04,129581.0,70.163,70.2108,70.0912,70.1869,129581.0
2017-03-24 11:05:00,88.04,88.07,87.99,88.03,124703.0,70.1869,70.2108,70.147,70.1789,124703.0
2017-03-24 11:10:00,88.03,88.06,87.97,88.06,143225.0,70.1789,70.2028,70.1311,70.2028,143225.0
2017-03-24 11:15:00,88.07,88.09,87.92,87.96,165976.0,70.2108,70.2268,70.0912,70.1231,165976.0
2017-03-24 11:20:00,87.96,87.97,87.85,87.91,89714.0,70.1231,70.1311,70.0354,70.0833,89714.0
2017-03-24 11:25:00,87.91,87.97,87.89,87.9,108938.0,70.0833,70.1311,70.0673,70.0753,108938.0
2017-03-24 11:30:00,87.91,87.98,87.89,87.96,110931.0,70.0833,70.1391,70.0673,70.1231,110931.0
2017-03-24 11:35:00,87.96,88.03,87.93,87.98,73205.0,70.1231,70.1789,70.0992,70.1391,73205.0
2017-03-24 11:40:00,87.99,88.0,87.85,87.87,109044.0,70.147,70.155,70.0354,70.0514,109044.0
2017-03-24 11:45:00,87.86,87.92,87.85,87.9,61903.0,70.0434,70.0912,70.0354,70.0753,61903.0
2017-03-24 11:50:00,87.89,87.95,87.88,87.88,59372.0,70.0673,70.1151,70.0593,70.0593,59372.0
2017-03-24 11:55:00,87.88,87.9,87.79,87.83,110228.0,70.0593,70.0753,69.9876,70.0195,110228.0
2017-03-24 12:00:00,87.84,87.87,87.79,87.81,107944.0,70.0275,70.0514,69.9876,70.0035,107944.0
2017-03-24 12:05:00,87.81,87.83,87.76,87.8,118243.0,70.0035,70.0195,69.9637,69.9956,118243.0
2017-03-24 12:10:00,87.8,87.85,87.53,87.65,382319.0,69.9956,70.0354,69.7803,69.876,382319.0
2017-03-24 12:15:00,87.63,87.67,87.47,87.49,235899.0,69.86,69.8919,69.7325,69.7484,235899.0
2017-03-24 12:20:00,87.5,87.57,87.42,87.53,201027.0,69.7564,69.8122,69.6926,69.7803,201027.0
2017-03-24 12:25:00,87.52,87.7,87.49,87.63,204684.0,69.7723,69.9158,69.7484,69.86,204684.0
2017-03-24 12:30:00,87.64,87.73,87.56,87.59,111624.0,69.868,69.9398,69.8042,69.8282,111624.0
2017-03-24 12:35:00,87.6,87.64,87.53,87.63,65783.0,69.8361,69.868,69.7803,69.86,65783.0
2017-03-24 12:40:00,87.63,87.67,87.56,87.67,75435.0,69.86,69.8919,69.8042,69.8919,75435.0
2017-03-24 12:45:00,87.68,87.76,87.64,87.74,75624.0,69.8999,69.9637,69.868,69.9477,75624.0
2017-03-24 12:50:00,87.74,87.76,87.53,87.65,159085.0,69.9477,69.9637,69.7803,69.876,159085.0
2017-03-24 12:55:00,87.65,87.67,87.57,87.61,75501.0,69.876,69.8919,69.8122,69.8441,75501.0
2017-03-24 13:00:00,87.62,87.71,87.58,87.61,70209.0,69.8521,69.9238,69.8202,69.8441,70209.0
2017-03-24 13:05:00,87.6,87.64,87.49,87.51,124186.0,69.8361,69.868,69.7484,69.7644,124186.0
2017-03-24 13:10:00,87.51,87.56,87.47,87.52,155395.0,69.7644,69.8042,69.7325,69.7723,155395.0
2017-03-24 13:15:00,87.51,87.55,87.48,87.5,117322.0,69.7644,69.7963,69.7405,69.7564,117322.0
2017-03-24 13:20:00,87.5,87.57,87.49,87.55,58497.0,69.7564,69.8122,69.7484,69.7963,58497.0
2017-03-24 13:25:00,87.54,87.64,87.53,87.55,137649.0,69.7883,69.868,69.7803,69.7963,137649.0
2017-03-24 13:30:00,87.56,87.56,87.5,87.54,89985.0,69.8042,69.8042,69.7564,69.7883,89985.0
2017-03-24 13:35:00,87.53,87.56,87.49,87.5,87292.0,69.7803,69.8042,69.7484,69.7564,87292.0
2017-03-24 13:40:00,87.5,87.58,87.48,87.53,54324.0,69.7564,69.8202,69.7405,69.7803,54324.0
2017-03-24 13:45:00,87.53,87.56,87.49,87.52,77662.0,69.7803,69.8042,69.7484,69.7723,77662.0
2017-03-24 13:50:00,87.52,87.52,87.45,87.46,99873.0,69.7723,69.7723,69.7165,69.7245,99873.0
2017-03-24 13:55:00,87.45,87.45,87.32,87.36,115434.0,69.7165,69.7165,69.6129,69.6448,115434.0
2017-03-24 14:00:00,87.38,87.45,87.34,87.41,79747.0,69.6607,69.7165,69.6288,69.6847,79747.0
2017-03-24 14:05:00,87.4,87.44,87.38,87.38,97265.0,69.6767,69.7086,69.6607,69.6607,97265.0
2017-03-24 14:10:00,87.38,87.4,87.35,87.36,59847.0,69.6607,69.6767,69.6368,69.6448,59847.0
2017-03-24 14:15:00,87.35,87.46,87.34,87.45,123280.0,69.6368,69.7245,69.6288,69.7165,123280.0
2017-03-24 14:20:00,87.45,87.48,87.42,87.45,59619.0,69.7165,69.7405,69.6926,69.7165,59619.0
2017-03-24 14:25:00,87.46,87.48,87.39,87.41,129820.0,69.7245,69.7405,69.6687,69.6847,129820.0
2017-03-24 14:30:00,87.41,87.49,87.4,87.45,53916.0,69.6847,69.7484,69.6767,69.7165,53916.0
2017-03-24 14:35:00,87.46,87.47,87.39,87.41,73248.0,69.7245,69.7325,69.6687,69.6847,73248.0
2017-03-24 14:40:00,87.41,87.41,87.29,87.33,97845.0,69.6847,69.6847,69.589,69.6209,97845.0
2017-03-24 14:45:00,87.34,87.39,87.24,87.27,109828.0,69.6288,69.6687,69.5491,69.573,109828.0
2017-03-24 14:50:00,87.27,87.29,87.16,87.17,156782.0,69.573,69.589,69.4853,69.4933,156782.0
2017-03-24 14:55:00,87.17,87.21,87.08,87.14,137658.0,69.4933,69.5252,69.4216,69.4694,137658.0
2017-03-24 15:00:00,87.14,87.16,86.94,87.02,301605.0,69.4694,69.4853,69.31,69.3737,301605.0
2017-03-24 15:05:00,87.02,87.03,86.83,87.0,329999.0,69.3737,69.3817,69.2223,69.3578,329999.0
2017-03-24 15:10:00,86.99,87.02,86.87,86.89,158295.0,69.3498,69.3737,69.2542,69.2701,158295.0
2017-03-24 15:15:00,86.91,86.96,86.77,86.83,334274.0,69.286,69.3259,69.1744,69.2223,334274.0
2017-03-24 15:20:00,86.84,86.97,86.8,86.97,109074.0,69.2302,69.3339,69.1984,69.3339,109074.0
2017-03-24 15:25:00,86.98,87.07,86.94,87.02,145888.0,69.3418,69.4136,69.31,69.3737,145888.0
2017-03-24 15:30:00,87.01,87.23,86.87,87.2,294133.0,69.3658,69.5412,69.2542,69.5172,294133.0
2017-03-24 15:35:00,87.2,87.54,87.07,87.54,552954.0,69.5172,69.7883,69.4136,69.7883,552954.0
2017-03-24 15:40:00,87.54,87.68,87.45,87.48,471202.0,69.7883,69.8999,69.7165,69.7405,471202.0
2017-03-24 15:45:00,87.47,87.47,87.14,87.34,438098.0,69.7325,69.7325,69.4694,69.6288,438098.0
2017-03-24 15:50:00,87.34,87.49,87.32,87.42,570268.0,69.6288,69.7484,69.6129,69.6926,570268.0
2017-03-24 15:55:00,87.42,87.46,87.16,87.28,1201637.0,69.6926,69.7245,69.4853,69.581,1201637.0
2017-03-27 09:30:00,85.7,85.97,85.23,85.65,974332.0,68.3214,68.5367,67.9467,68.2816,974332.0
2017-03-27 09:35:00,85.66,85.92,85.45,85.58,460826.0,68.2895,68.4968,68.1221,68.2257,460826.0
2017-03-27 09:40:00,85.59,86.07,85.59,86.0,467803.0,68.2337,68.6164,68.2337,68.5606,467803.0
2017-03-27 09:45:00,86.01,86.25,85.89,86.12,354904.0,68.5685,68.7599,68.4729,68.6562,354904.0
2017-03-27 09:50:00,86.14,86.48,86.13,86.24,329838.0,68.6722,68.9432,68.6642,68.7519,329838.0
2017-03-27 09:55:00,86.25,86.39,86.17,86.28,282715.0,68.7599,68.8715,68.6961,68.7838,282715.0
2017-03-27 10:00:00,86.28,86.31,86.15,86.25,258079.0,68.7838,68.8077,68.6802,68.7599,258079.0
2017-03-27 10:05:00,86.25,86.52,86.24,86.44,458104.0,68.7599,68.9751,68.7519,68.9114,458104.0
2017-03-27 10:10:00,86.44,86.64,86.43,86.58,256118.0,68.9114,69.0708,68.9034,69.023,256118.0
2017-03-27 10:15:00,86.59,86.6,86.4,86.45,247079.0,69.0309,69.0389,68.8795,68.9193,247079.0
2017-03-27 10:20:00,86.46,86.47,86.35,86.42,290909.0,68.9273,68.9353,68.8396,68.8954,290909.0
2017-03-27 10:25:00,86.41,86.56,86.33,86.5,255583.0,68.8874,69.007,68.8237,68.9592,255583.0
2017-03-27 10:30:00,86.51,86.82,86.5,86.81,237163.0,68.9672,69.2143,68.9592,69.2063,237163.0
2017-03-27 10:35:00,86.82,86.82,86.57,86.58,231602.0,69.2143,69.2143,69.015,69.023,231602.0
2017-03-27 10:40:00,86.58,86.77,86.53,86.76,211413.0,69.023,69.1744,68.9831,69.1665,211413.0
2017-03-27 10:45:00,86.76,86.8,86.68,86.71,247041.0,69.1665,69.1984,69.1027,69.1266,247041.0
2017-03-27 10:50:00,86.71,86.74,86.61,86.62,143280.0,69.1266,69.1505,69.0469,69.0549,143280.0
2017-03-27 10:55:00,86.61,86.8,86.53,86.77,151410.0,69.0469,69.1984,68.9831,69.1744,151410.0
2017-03-27 11:00:00,86.78,86.79,86.67,86.68,171149.0,69.1824,69.1904,69.0947,69.1027,171149.0
2017-03-27 11:05:00,86.68,86.69,86.56,86.56,233604.0,69.1027,69.1107,69.007,69.007,233604.0
2017-03-27 11:10:00,86.56,86.67,86.5,86.59,160538.0,69.007,69.0947,68.9592,69.0309,160538.0
2017-03-27 11:15:00,86.59,86.75,86.58,86.67,117630.0,69.0309,69.1585,69.023,69.0947,117630.0
2017-03-27 11:20:00,86.67,86.69,86.56,86.63,120933.0,69.0947,69.1107,69.007,69.0628,120933.0
2017-03-27 11:25:00,86.63,86.94,86.63,86.94,196537.0,69.0628,69.31,69.0628,69.31,196537.0
2017-03-27 11:30:00,86.93,87.1,86.88,87.07,251860.0,69.302,69.4375,69.2621,69.4136,251860.0
2017-03-27 11:35:00,87.06,87.19,87.01,87.16,173510.0,69.4056,69.5093,69.3658,69.4853,173510.0
2017-03-27 11:40:00,87.16,87.23,87.05,87.06,170066.0,69.4853,69.5412,69.3977,69.4056,170066.0
2017-03-27 11:45:00,87.06,87.11,87.01,87.03,137729.0,69.4056,69.4455,69.3658,69.3817,137729.0
2017-03-27 11:50:00,87.02,87.04,86.89,86.96,174231.0,69.3737,69.3897,69.2701,69.3259,174231.0
2017-03-27 11:55:00,86.97,87.07,86.94,87.01,118634.0,69.3339,69.4136,69.31,69.3658,118634.0
2017-03-27 12:00:00,87.01,87.13,86.93,87.13,149137.0,69.3658,69.4614,69.302,69.4614,149137.0
2017-03-27 12:05:00,87.14,87.25,87.12,87.18,218425.0,69.4694,69.5571,69.4535,69.5013,218425.0
2017-03-27 12:10:00,87.18,87.23,87.11,87.14,111846.0,69.5013,69.5412,69.4455,69.4694,111846.0
2017-03-27 12:15:00,87.13,87.19,87.08,87.18,78485.0,69.4614,69.5093,69.4216,69.5013,78485.0
2017-03-27 12:20:00,87.19,87.21,87.1,87.13,98242.0,69.5093,69.5252,69.4375,69.4614,98242.0
2017-03-27 12:25:00,87.13,87.14,87.0,87.02,127732.0,69.4614,69.4694,69.3578,69.3737,127732.0
2017-03-27 12:30:00,87.02,87.08,86.94,87.06,124255.0,69.3737,69.4216,69.31,69.4056,124255.0
2017-03-27 12:35:00,87.06,87.16,87.01,87.01,69454.0,69.4056,69.4853,69.3658,69.3658,69454.0
2017-03-27 12:40:00,87.02,87.08,87.01,87.07,59193.0,69.3737,69.4216,69.3658,69.4136,59193.0
2017-03-27 12:45:00,87.08,87.08,86.99,87.03,78838.0,69.4216,69.4216,69.3498,69.3817,78838.0
2017-03-27 12:50:00,87.03,87.19,87.01,87.16,100641.0,69.3817,69.5093,69.3658,69.4853,100641.0
2017-03-27 12:55:00,87.15,87.18,87.1,87.16,59796.0,69.4774,69.5013,69.4375,69.4853,59796.0
2017-03-27 13:00:00,87.16,87.33,87.15,87.3,164687.0,69.4853,69.6209,69.4774,69.597,164687.0
2017-03-27 13:05:00,87.29,87.35,87.27,87.34,66772.0,69.589,69.6368,69.573,69.6288,66772.0
2017-03-27 13:10:00,87.35,87.35,87.23,87.27,104546.0,69.6368,69.6368,69.5412,69.573,104546.0
2017-03-27 13:15:00,87.27,87.3,87.23,87.28,96988.0,69.573,69.597,69.5412,69.581,96988.0
2017-03-27 13:20:00,87.27,87.33,87.24,87.26,82777.0,69.573,69.6209,69.5491,69.5651,82777.0
2017-03-27 13:25:00,87.26,87.27,87.11,87.17,130567.0,69.5651,69.573,69.4455,69.4933,130567.0
2017-03-27 13:30:00,87.18,87.23,87.13,87.13,89554.0,69.5013,69.5412,69.4614,69.4614,89554.0
2017-03-27 13:35:00,87.13,87.2,87.07,87.07,86398.0,69.4614,69.5172,69.4136,69.4136,86398.0
2017-03-27 13:40:00,87.06,87.15,87.02,87.06,101599.0,69.4056,69.4774,69.3737,69.4056,101599.0
2017-03-27 13:45:00,87.06,87.09,87.02,87.02,73606.0,69.4056,69.4295,69.3737,69.3737,73606.0
2017-03-27 13:50:00,87.03,87.1,86.97,87.09,131966.0,69.3817,69.4375,69.3339,69.4295,131966.0
2017-03-27 13:55:00,87.09,87.12,87.05,87.06,68347.0,69.4295,69.4535,69.3977,69.4056,68347.0
2017-03-27 14:00:00,87.06,87.15,87.05,87.14,64637.0,69.4056,69.4774,69.3977,69.4694,64637.0
2017-03-27 14:05:00,87.15,87.19,87.1,87.11,96631.0,69.4774,69.5093,69.4375,69.4455,96631.0
2017-03-27 14:10:00,87.1,87.11,86.93,86.94,136067.0,69.4375,69.4455,69.302,69.31,136067.0
2017-03-27 14:15:00,86.93,86.99,86.83,86.88,140021.0,69.302,69.3498,69.2223,69.2621,140021.0
2017-03-27 14:20:00,86.89,86.9,86.82,86.86,98972.0,69.2701,69.2781,69.2143,69.2462,98972.0
2017-03-27 14:25:00,86.87,86.96,86.8,86.95,214645.0,69.2542,69.3259,69.1984,69.3179,214645.0
2017-03-27 14:30:00,86.96,87.04,86.93,86.99,122161.0,69.3259,69.3897,69.302,69.3498,122161.0
2017-03-27 14:35:00,86.99,87.0,86.9,86.91,88091.0,69.3498,69.3578,69.2781,69.286,88091.0
2017-03-27 14:40:00,86.91,86.99,86.9,86.94,83078.0,69.286,69.3498,69.2781,69.31,83078.0
2017-03-27 14:45:00,86.94,87.09,86.92,87.01,154879.0,69.31,69.4295,69.294,69.3658,154879.0
2017-03-27 14:50:00,87.01,87.06,86.92,86.96,129634.0,69.3658,69.4056,69.294,69.3259,129634.0
2017-03-27 14:55:00,86.95,87.03,86.91,87.0,102860.0,69.3179,69.3817,69.286,69.3578,102860.0
2017-03-27 15:00:00,87.0,87.1,86.98,87.07,124035.0,69.3578,69.4375,69.3418,69.4136,124035.0
2017-03-27 15:05:00,87.07,87.08,87.0,87.05,94883.0,69.4136,69.4216,69.3578,69.3977,94883.0
2017-03-27 15:10:00,87.05,87.17,87.04,87.14,89572.0,69.3977,69.4933,69.3897,69.4694,89572.0
2017-03-27 15:15:00,87.14,87.25,87.11,87.25,143215.0,69.4694,69.5571,69.4455,69.5571,143215.0
2017-03-27 15:20:00,87.25,87.25,87.17,87.19,95184.0,69.5571,69.5571,69.4933,69.5093,95184.0
2017-03-27 15:25:00,87.19,87.28,87.18,87.22,173638.0,69.5093,69.581,69.5013,69.5332,173638.0
2017-03-27 15:30:00,87.22,87.3,87.14,87.26,214320.0,69.5332,69.597,69.4694,69.5651,214320.0
2017-03-27 15:35:00,87.26,87.36,87.23,87.32,146951.0,69.5651,69.6448,69.5412,69.6129,146951.0
2017-03-27 15:40:00,87.32,87.41,87.3,87.31,211540.0,69.6129,69.6847,69.597,69.6049,211540.0
2017-03-27 15:45:00,87.3,87.35,87.23,87.23,210024.0,69.597,69.6368,69.5412,69.5412,210024.0
2017-03-27 15:50:00,87.23,87.32,87.23,87.31,234728.0,69.5412,69.6129,69.5412,69.6049,234728.0
2017-03-27 15:55:00,87.29,87.32,87.23,87.25,584291.0,69.589,69.6129,69.5412,69.5571,584291.0
2017-03-28 09:30:00,87.02,87.46,86.98,87.43,347612.0,69.3737,69.7245,69.3418,69.7006,347612.0
2017-03-28 09:35:00,87.43,87.59,87.25,87.51,309525.0,69.7006,69.8282,69.5571,69.7644,309525.0
2017-03-28 09:40:00,87.51,87.62,87.41,87.48,318145.0,69.7644,69.8521,69.6847,69.7405,318145.0
2017-03-28 09:45:00,87.47,87.53,87.34,87.46,231471.0,69.7325,69.7803,69.6288,69.7245,231471.0
2017-03-28 09:50:00,87.47,87.52,87.31,87.49,204740.0,69.7325,69.7723,69.6049,69.7484,204740.0
2017-03-28 09:55:00,87.5,87.6,87.42,87.44,155968.0,69.7564,69.8361,69.6926,69.7086,155968.0
2017-03-28 10:00:00,87.44,87.86,87.43,87.85,267387.0,69.7086,70.0434,69.7006,70.0354,267387.0
2017-03-28 10:05:00,87.85,87.93,87.77,87.85,200523.0,70.0354,70.0992,69.9716,70.0354,200523.0
2017-03-28 10:10:00,87.84,87.98,87.77,87.77,153581.0,70.0275,70.1391,69.9716,69.9716,153581.0
2017-03-28 10:15:00,87.76,87.98,87.76,87.86,176862.0,69.9637,70.1391,69.9637,70.0434,176862.0
2017-03-28 10:20:00,87.85,87.88,87.68,87.83,200491.0,70.0354,70.0593,69.8999,70.0195,200491.0
2017-03-28 10:25:00,87.82,87.92,87.7,87.89,123696.0,70.0115,70.0912,69.9158,70.0673,123696.0
2017-03-28 10:30:00,87.88,88.0,87.87,87.92,134787.0,70.0593,70.155,70.0514,70.0912,134787.0
2017-03-28 10:35:00,87.93,88.06,87.88,88.0,161867.0,70.0992,70.2028,70.0593,70.155,161867.0
2017-03-28 10:40:00,88.0,88.17,87.99,88.15,125088.0,70.155,70.2905,70.147,70.2746,125088.0
2017-03-28 10:45:00,88.16,88.24,88.1,88.2,110522.0,70.2826,70.3463,70.2347,70.3145,110522.0
2017-03-28 10:50:00,88.21,88.22,88.06,88.18,138922.0,70.3224,70.3304,70.2028,70.2985,138922.0
2017-03-28 10:55:00,88.19,88.26,88.13,88.23,116584.0,70.3065,70.3623,70.2586,70.3384,116584.0
2017-03-28 11:00:00,88.26,88.41,88.22,88.36,171323.0,70.3623,70.4819,70.3304,70.442,171323.0
2017-03-28 11:05:00,88.35,88.53,88.35,88.44,159823.0,70.434,70.5775,70.434,70.5058,159823.0
2017-03-28 11:10:00,88.44,88.57,88.43,88.51,171971.0,70.5058,70.6094,70.4978,70.5616,171971.0
2017-03-28 11:15:00,88.52,88.64,88.51,88.52,191395.0,70.5696,70.6652,70.5616,70.5696,191395.0
2017-03-28 11:20:00,88.52,88.55,88.48,88.51,115540.0,70.5696,70.5935,70.5377,70.5616,115540.0
2017-03-28 11:25:00,88.51,88.55,88.44,88.45,123448.0,70.5616,70.5935,70.5058,70.5138,123448.0
2017-03-28 11:30:00,88.45,88.57,88.41,88.55,129367.0,70.5138,70.6094,70.4819,70.5935,129367.0
2017-03-28 11:35:00,88.55,88.55,88.4,88.48,90982.0,70.5935,70.5935,70.4739,70.5377,90982.0
2017-03-28 11:40:00,88.48,88.56,88.47,88.5,91001.0,70.5377,70.6015,70.5297,70.5536,91001.0
2017-03-28 11:45:00,88.5,88.6,88.47,88.6,219816.0,70.5536,70.6333,70.5297,70.6333,219816.0
2017-03-28 11:50:00,88.59,88.66,88.55,88.61,176855.0,70.6254,70.6812,70.5935,70.6413,176855.0
2017-03-28 11:55:00,88.6,88.67,88.52,88.53,125800.0,70.6333,70.6891,70.5696,70.5775,125800.0
2017-03-28 12:00:00,88.52,88.58,88.48,88.52,132134.0,70.5696,70.6174,70.5377,70.5696,132134.0
2017-03-28 12:05:00,88.53,88.63,88.5,88.57,86635.0,70.5775,70.6573,70.5536,70.6094,86635.0
2017-03-28 12:10:00,88.57,88.64,88.54,88.64,50183.0,70.6094,70.6652,70.5855,70.6652,50183.0
2017-03-28 12:15:00,88.63,88.67,88.56,88.58,158650.0,70.6573,70.6891,70.6015,70.6174,158650.0
2017-03-28 12:20:00,88.58,88.65,88.57,88.62,91505.0,70.6174,70.6732,70.6094,70.6493,91505.0
2017-03-28 12:25:00,88.63,88.63,88.55,88.58,95017.0,70.6573,70.6573,70.5935,70.6174,95017.0
2017-03-28 12:30:00,88.58,88.62,88.55,88.56,90446.0,70.6174,70.6493,70.5935,70.6015,90446.0
2017-03-28 12:35:00,88.57,88.59,88.51,88.56,115533.0,70.6094,70.6254,70.5616,70.6015,115533.0
2017-03-28 12:40:00,88.56,88.64,88.51,88.63,84361.0,70.6015,70.6652,70.5616,70.6573,84361.0
2017-03-28 12:45:00,88.62,88.63,88.51,88.54,64094.0,70.6493,70.6573,70.5616,70.5855,64094.0
2017-03-28 12:50:00,88.54,88.56,88.5,88.51,82744.0,70.5855,70.6015,70.5536,70.5616,82744.0
2017-03-28 12:55:00,88.52,88.6,88.52,88.57,78287.0,70.5696,70.6333,70.5696,70.6094,78287.0
2017-03-28 13:00:00,88.57,88.65,88.57,88.63,72585.0,70.6094,70.6732,70.6094,70.6573,72585.0
2017-03-28 13:05:00,88.63,88.69,88.62,88.65,84917.0,70.6573,70.7051,70.6493,70.6732,84917.0
2017-03-28 13:10:00,88.65,88.69,88.62,88.68,79856.0,70.6732,70.7051,70.6493,70.6971,79856.0
2017-03-28 13:15:00,88.67,88.72,88.66,88.67,109248.0,70.6891,70.729,70.6812,70.6891,109248.0
2017-03-28 13:20:00,88.67,88.7,88.6,88.61,86370.0,70.6891,70.7131,70.6333,70.6413,86370.0
2017-03-28 13:25:00,88.61,88.7,88.6,88.66,88090.0,70.6413,70.7131,70.6333,70.6812,88090.0
2017-03-28 13:30:00,88.67,88.68,88.59,88.61,82089.0,70.6891,70.6971,70.6254,70.6413,82089.0
2017-03-28 13:35:00,88.6,88.7,88.59,88.69,88237.0,70.6333,70.7131,70.6254,70.7051,88237.0
2017-03-28 13:40:00,88.69,88.78,88.67,88.77,111961.0,70.7051,70.7768,70.6891,70.7689,111961.0
2017-03-28 13:45:00,88.77,88.82,88.74,88.78,161903.0,70.7689,70.8087,70.7449,70.7768,161903.0
2017-03-28 13:50:00,88.78,88.86,88.77,88.79,106819.0,70.7768,70.8406,70.7689,70.7848,106819.0
2017-03-28 13:55:00,88.79,89.0,88.79,88.99,209744.0,70.7848,70.9522,70.7848,70.9443,209744.0
2017-03-28 14:00:00,88.98,88.99,88.87,88.91,116570.0,70.9363,70.9443,70.8486,70.8805,116570.0
2017-03-28 14:05:00,88.9,88.96,88.88,88.96,131667.0,70.8725,70.9203,70.8566,70.9203,131667.0
2017-03-28 14:10:00,88.95,89.01,88.94,88.97,202698.0,70.9124,70.9602,70.9044,70.9283,202698.0
2017-03-28 14:15:00,88.97,89.0,88.9,88.93,141947.0,70.9283,70.9522,70.8725,70.8964,141947.0
2017-03-28 14:20:00,88.93,89.02,88.92,88.98,83656.0,70.8964,70.9682,70.8884,70.9363,83656.0
2017-03-28 14:25:00,88.98,89.02,88.89,88.9,170525.0,70.9363,70.9682,70.8645,70.8725,170525.0
2017-03-28 14:30:00,88.91,88.91,88.77,88.83,141955.0,70.8805,70.8805,70.7689,70.8167,141955.0
2017-03-28 14:35:00,88.84,88.91,88.77,88.89,109023.0,70.8247,70.8805,70.7689,70.8645,109023.0
2017-03-28 14:40:00,88.89,88.91,88.79,88.91,187079.0,70.8645,70.8805,70.7848,70.8805,187079.0
2017-03-28 14:45:00,88.91,88.95,88.84,88.86,140439.0,70.8805,70.9124,70.8247,70.8406,140439.0
2017-03-28 14:50:00,88.86,88.94,88.81,88.89,123967.0,70.8406,70.9044,70.8008,70.8645,123967.0
2017-03-28 14:55:00,88.88,88.89,88.73,88.76,146745.0,70.8566,70.8645,70.737,70.7609,146745.0
2017-03-28 15:00:00,88.76,88.85,88.73,88.84,153921.0,70.7609,70.8326,70.737,70.8247,153921.0
2017-03-28 15:05:00,88.83,88.86,88.7,88.75,179081.0,70.8167,70.8406,70.7131,70.7529,179081.0
2017-03-28 15:10:00,88.76,88.84,88.71,88.82,131847.0,70.7609,70.8247,70.721,70.8087,131847.0
2017-03-28 15:15:00,88.82,88.83,88.63,88.64,151066.0,70.8087,70.8167,70.6573,70.6652,151066.0
2017-03-28 15:20:00,88.64,88.75,88.61,88.69,185416.0,70.6652,70.7529,70.6413,70.7051,185416.0
2017-03-28 15:25:00,88.68,88.79,88.68,88.78,198907.0,70.6971,70.7848,70.6971,70.7768,198907.0
2017-03-28 15:30:00,88.78,88.84,88.73,88.8,180215.0,70.7768,70.8247,70.737,70.7928,180215.0
2017-03-28 15:35:00,88.8,88.83,88.7,88.83,161118.0,70.7928,70.8167,70.7131,70.8167,161118.0
2017-03-28 15:40:00,88.83,88.86,88.77,88.77,175873.0,70.8167,70.8406,70.7689,70.7689,175873.0
2017-03-28 15:45:00,88.77,88.78,88.67,88.72,260858.0,70.7689,70.7768,70.6891,70.729,260858.0
2017-03-28 15:50:00,88.71,88.76,88.66,88.69,264614.0,70.721,70.7609,70.6812,70.7051,264614.0
2017-03-28 15:55:00,88.69,88.73,88.56,88.61,646203.0,70.7051,70.737,70.6015,70.6413,646203.0
2017-03-29 09:30:00,88.6,88.82,88.53,88.77,434709.0,70.6333,70.8087,70.5775,70.7689,434709.0
2017-03-29 09:35:00,88.75,88.77,88.47,88.56,263480.0,70.7529,70.7689,70.5297,70.6015,263480.0
2017-03-29 09:40:00,88.54,88.66,88.35,88.36,254054.0,70.5855,70.6812,70.434,70.442,254054.0
2017-03-29 09:45:00,88.36,88.39,88.16,88.29,188917.0,70.442,70.4659,70.2826,70.3862,188917.0
2017-03-29 09:50:00,88.29,88.36,88.17,88.36,149506.0,70.3862,70.442,70.2905,70.442,149506.0
2017-03-29 09:55:00,88.36,88.47,88.3,88.45,189940.0,70.442,70.5297,70.3942,70.5138,189940.0
2017-03-29 10:00:00,88.45,88.53,88.29,88.32,207042.0,70.5138,70.5775,70.3862,70.4101,207042.0
2017-03-29 10:05:00,88.31,88.38,88.11,88.11,102115.0,70.4021,70.458,70.2427,70.2427,102115.0
2017-03-29 10:10:00,88.12,88.28,88.11,88.19,140182.0,70.2507,70.3782,70.2427,70.3065,140182.0
2017-03-29 10:15:00,88.19,88.3,88.1,88.23,107557.0,70.3065,70.3942,70.2347,70.3384,107557.0
2017-03-29 10:20:00,88.23,88.26,88.1,88.1,159703.0,70.3384,70.3623,70.2347,70.2347,159703.0
2017-03-29 10:25:00,88.1,88.18,88.08,88.17,120042.0,70.2347,70.2985,70.2188,70.2905,120042.0
2017-03-29 10:30:00,88.18,88.34,88.17,88.32,144316.0,70.2985,70.4261,70.2905,70.4101,144316.0
2017-03-29 10:35:00,88.33,88.38,88.28,88.34,101429.0,70.4181,70.458,70.3782,70.4261,101429.0
2017-03-29 10:40:00,88.34,88.45,88.33,88.36,92418.0,70.4261,70.5138,70.4181,70.442,92418.0
2017-03-29 10:45:00,88.35,88.57,88.35,88.57,104697.0,70.434,70.6094,70.434,70.6094,104697.0
2017-03-29 10:50:00,88.58,88.74,88.56,88.62,165716.0,70.6174,70.7449,70.6015,70.6493,165716.0
2017-03-29 10:55:00,88.62,88.64,88.44,88.52,138055.0,70.6493,70.6652,70.5058,70.5696,138055.0
2017-03-29 11:00:00,88.52,88.57,88.32,88.38,164768.0,70.5696,70.6094,70.4101,70.458,164768.0
2017-03-29 11:05:00,88.38,88.46,88.38,88.4,114937.0,70.458,70.5217,70.458,70.4739,114937.0
2017-03-29 11:10:00,88.41,88.54,88.4,88.42,71774.0,70.4819,70.5855,70.4739,70.4898,71774.0
2017-03-29 11:15:00,88.42,88.44,88.32,88.36,60954.0,70.4898,70.5058,70.4101,70.442,60954.0
2017-03-29 11:20:00,88.36,88.42,88.36,88.37,42752.0,70.442,70.4898,70.442,70.45,42752.0
2017-03-29 11:25:00,88.37,88.41,88.34,88.38,42501.0,70.45,70.4819,70.4261,70.458,42501.0
2017-03-29 11:30:00,88.38,88.38,88.31,88.34,103083.0,70.458,70.458,70.4021,70.4261,103083.0
2017-03-29 11:35:00,88.34,88.42,88.21,88.21,144489.0,70.4261,70.4898,70.3224,70.3224,144489.0
2017-03-29 11:40:00,88.21,88.3,88.16,88.28,113890.0,70.3224,70.3942,70.2826,70.3782,113890.0
2017-03-29 11:45:00,88.3,88.35,88.26,88.34,64927.0,70.3942,70.434,70.3623,70.4261,64927.0
2017-03-29 11:50:00,88.34,88.34,88.24,88.3,67291.0,70.4261,70.4261,70.3463,70.3942,67291.0
2017-03-29 11:55:00,88.31,88.35,88.29,88.33,81508.0,70.4021,70.434,70.3862,70.4181,81508.0
2017-03-29 12:00:00,88.34,88.35,88.26,88.27,45527.0,70.4261,70.434,70.3623,70.3703,45527.0
2017-03-29 12:05:00,88.28,88.31,88.21,88.3,68992.0,70.3782,70.4021,70.3224,70.3942,68992.0
2017-03-29 12:10:00,88.3,88.34,88.27,88.28,72234.0,70.3942,70.4261,70.3703,70.3782,72234.0
2017-03-29 12:15:00,88.28,88.35,88.26,88.32,50993.0,70.3782,70.434,70.3623,70.4101,50993.0
2017-03-29 12:20:00,88.32,88.39,88.32,88.32,95219.0,70.4101,70.4659,70.4101,70.4101,95219.0
2017-03-29 12:25:00,88.32,88.34,88.28,88.31,36912.0,70.4101,70.4261,70.3782,70.4021,36912.0
2017-03-29 12:30:00,88.3,88.32,88.24,88.25,78882.0,70.3942,70.4101,70.3463,70.3543,78882.0
2017-03-29 12:35:00,88.25,88.28,88.21,88.22,36607.0,70.3543,70.3782,70.3224,70.3304,36607.0
2017-03-29 12:40:00,88.21,88.27,88.13,88.27,93366.0,70.3224,70.3703,70.2586,70.3703,93366.0
2017-03-29 12:45:00,88.27,88.29,88.23,88.24,54511.0,70.3703,70.3862,70.3384,70.3463,54511.0
2017-03-29 12:50:00,88.24,88.31,88.21,88.27,64369.0,70.3463,70.4021,70.3224,70.3703,64369.0
2017-03-29 12:55:00,88.26,88.27,88.18,88.23,87762.0,70.3623,70.3703,70.2985,70.3384,87762.0
2017-03-29 13:00:00,88.23,88.32,88.21,88.31,72566.0,70.3384,70.4101,70.3224,70.4021,72566.0
2017-03-29 13:05:00,88.31,88.33,88.25,88.33,48398.0,70.4021,70.4181,70.3543,70.4181,48398.0
2017-03-29 13:10:00,88.33,88.35,88.29,88.32,74827.0,70.4181,70.434,70.3862,70.4101,74827.0
2017-03-29 13:15:00,88.32,88.35,88.27,88.28,75532.0,70.4101,70.434,70.3703,70.3782,75532.0
2017-03-29 13:20:00,88.29,88.36,88.29,88.34,84612.0,70.3862,70.442,70.3862,70.4261,84612.0
2017-03-29 13:25:00,88.34,88.36,88.3,88.36,71388.0,70.4261,70.442,70.3942,70.442,71388.0
2017-03-29 13:30:00,88.36,88.37,88.32,88.35,72459.0,70.442,70.45,70.4101,70.434,72459.0
2017-03-29 13:35:00,88.35,88.4,88.32,88.33,208685.0,70.434,70.4739,70.4101,70.4181,208685.0
2017-03-29 13:40:00,88.33,88.35,88.29,88.35,64385.0,70.4181,70.434,70.3862,70.434,64385.0
2017-03-29 13:45:00,88.35,88.35,88.29,88.35,47206.0,70.434,70.434,70.3862,70.434,47206.0
2017-03-29 13:50:00,88.34,88.35,88.32,88.34,65019.0,70.4261,70.434,70.4101,70.4261,65019.0
2017-03-29 13:55:00,88.34,88.35,88.32,88.33,69659.0,70.4261,70.434,70.4101,70.4181,69659.0
2017-03-29 14:00:00,88.32,88.33,88.27,88.32,98590.0,70.4101,70.4181,70.3703,70.4101,98590.0
2017-03-29 14:05:00,88.33,88.33,88.25,88.32,100021.0,70.4181,70.4181,70.3543,70.4101,100021.0
2017-03-29 14:10:00,88.31,88.33,88.29,88.3,71153.0,70.4021,70.4181,70.3862,70.3942,71153.0
2017-03-29 14:15:00,88.3,88.32,88.28,88.29,41969.0,70.3942,70.4101,70.3782,70.3862,41969.0
2017-03-29 14:20:00,88.29,88.4,88.29,88.38,67032.0,70.3862,70.4739,70.3862,70.458,67032.0
2017-03-29 14:25:00,88.37,88.4,88.36,88.37,94600.0,70.45,70.4739,70.442,70.45,94600.0
2017-03-29 14:30:00,88.37,88.4,88.29,88.33,61591.0,70.45,70.4739,70.3862,70.4181,61591.0
2017-03-29 14:35:00,88.32,88.38,88.3,88.37,74664.0,70.4101,70.458,70.3942,70.45,74664.0
2017-03-29 14:40:00,88.38,88.39,88.31,88.33,67506.0,70.458,70.4659,70.4021,70.4181,67506.0
2017-03-29 14:45:00,88.33,88.37,88.32,88.35,97342.0,70.4181,70.45,70.4101,70.434,97342.0
2017-03-29 14:50:00,88.34,88.45,88.34,88.44,74879.0,70.4261,70.5138,70.4261,70.5058,74879.0
2017-03-29 14:55:00,88.45,88.45,88.36,88.4,118639.0,70.5138,70.5138,70.442,70.4739,118639.0
2017-03-29 15:00:00,88.4,88.41,88.36,88.39,70672.0,70.4739,70.4819,70.442,70.4659,70672.0
2017-03-29 15:05:00,88.39,88.43,88.37,88.42,99595.0,70.4659,70.4978,70.45,70.4898,99595.0
2017-03-29 15:10:00,88.42,88.43,88.34,88.38,87069.0,70.4898,70.4978,70.4261,70.458,87069.0
2017-03-29 15:15:00,88.38,88.41,88.31,88.36,96213.0,70.458,70.4819,70.4021,70.442,96213.0
2017-03-29 15:20:00,88.35,88.41,88.34,88.4,56667.0,70.434,70.4819,70.4261,70.4739,56667.0
2017-03-29 15:25:00,88.39,88.45,88.38,88.39,100705.0,70.4659,70.5138,70.458,70.4659,100705.0
2017-03-29 15:30:00,88.39,88.41,88.33,88.34,121773.0,70.4659,70.4819,70.4181,70.4261,121773.0
2017-03-29 15:35:00,88.35,88.36,88.31,88.32,93353.0,70.434,70.442,70.4021,70.4101,93353.0
2017-03-29 15:40:00,88.33,88.33,88.18,88.2,152631.0,70.4181,70.4181,70.2985,70.3145,152631.0
2017-03-29 15:45:00,88.21,88.27,88.19,88.2,153442.0,70.3224,70.3703,70.3065,70.3145,153442.0
2017-03-29 15:50:00,88.2,88.3,88.19,88.22,175907.0,70.3145,70.3942,70.3065,70.3304,175907.0
2017-03-29 15:55:00,88.21,88.26,88.18,88.24,409015.0,70.3224,70.3623,70.2985,70.3463,409015.0
2017-03-30 09:30:00,88.2,88.37,88.12,88.25,335829.0,70.3145,70.45,70.2507,70.3543,335829.0
2017-03-30 09:35:00,88.25,88.42,88.2,88.23,207363.0,70.3543,70.4898,70.3145,70.3384,207363.0
2017-03-30 09:40:00,88.24,88.52,88.19,88.51,206926.0,70.3463,70.5696,70.3065,70.5616,206926.0
2017-03-30 09:45:00,88.51,88.53,88.36,88.45,248657.0,70.5616,70.5775,70.442,70.5138,248657.0
2017-03-30 09:50:00,88.45,88.51,88.33,88.45,159535.0,70.5138,70.5616,70.4181,70.5138,159535.0
2017-03-30 09:55:00,88.45,88.64,88.43,88.58,250051.0,70.5138,70.6652,70.4978,70.6174,250051.0
2017-03-30 10:00:00,88.58,88.68,88.53,88.64,254898.0,70.6174,70.6971,70.5775,70.6652,254898.0
2017-03-30 10:05:00,88.64,88.84,88.64,88.68,289413.0,70.6652,70.8247,70.6652,70.6971,289413.0
2017-03-30 10:10:00,88.68,88.74,88.61,88.62,189649.0,70.6971,70.7449,70.6413,70.6493,189649.0
2017-03-30 10:15:00,88.62,88.83,88.61,88.77,381464.0,70.6493,70.8167,70.6413,70.7689,381464.0
2017-03-30 10:20:00,88.78,88.78,88.57,88.62,274865.0,70.7768,70.7768,70.6094,70.6493,274865.0
2017-03-30 10:25:00,88.62,88.72,88.59,88.68,120717.0,70.6493,70.729,70.6254,70.6971,120717.0
2017-03-30 10:30:00,88.68,88.81,88.67,88.78,141244.0,70.6971,70.8008,70.6891,70.7768,141244.0
2017-03-30 10:35:00,88.79,88.95,88.78,88.84,162531.0,70.7848,70.9124,70.7768,70.8247,162531.0
2017-03-30 10:40:00,88.84,88.94,88.84,88.89,166376.0,70.8247,70.9044,70.8247,70.8645,166376.0
2017-03-30 10:45:00,88.89,88.99,88.89,88.96,154853.0,70.8645,70.9443,70.8645,70.9203,154853.0
2017-03-30 10:50:00,88.95,88.96,88.84,88.91,141129.0,70.9124,70.9203,70.8247,70.8805,141129.0
2017-03-30 10:55:00,88.9,88.96,88.84,88.93,105067.0,70.8725,70.9203,70.8247,70.8964,105067.0
2017-03-30 11:00:00,88.94,89.01,88.93,88.95,107748.0,70.9044,70.9602,70.8964,70.9124,107748.0
2017-03-30 11:05:00,88.94,88.97,88.89,88.95,92913.0,70.9044,70.9283,70.8645,70.9124,92913.0
2017-03-30 11:10:00,88.96,88.96,88.81,88.82,107874.0,70.9203,70.9203,70.8008,70.8087,107874.0
2017-03-30 11:15:00,88.81,88.94,88.8,88.9,100753.0,70.8008,70.9044,70.7928,70.8725,100753.0
2017-03-30 11:20:00,88.9,88.92,88.82,88.88,94709.0,70.8725,70.8884,70.8087,70.8566,94709.0
2017-03-30 11:25:00,88.89,88.95,88.88,88.9,96602.0,70.8645,70.9124,70.8566,70.8725,96602.0
2017-03-30 11:30:00,88.9,88.98,88.88,88.88,130488.0,70.8725,70.9363,70.8566,70.8566,130488.0
2017-03-30 11:35:00,88.88,88.88,88.78,88.78,91200.0,70.8566,70.8566,70.7768,70.7768,91200.0
2017-03-30 11:40:00,88.79,88.82,88.76,88.78,101123.0,70.7848,70.8087,70.7609,70.7768,101123.0
2017-03-30 11:45:00,88.78,88.87,88.78,88.85,97553.0,70.7768,70.8486,70.7768,70.8326,97553.0
2017-03-30 11:50:00,88.84,88.89,88.81,88.82,77831.0,70.8247,70.8645,70.8008,70.8087,77831.0
2017-03-30 11:55:00,88.83,88.83,88.7,88.71,118340.0,70.8167,70.8167,70.7131,70.721,118340.0
2017-03-30 12:00:00,88.71,88.8,88.68,88.73,87188.0,70.721,70.7928,70.6971,70.737,87188.0
2017-03-30 12:05:00,88.72,88.84,88.71,88.83,63500.0,70.729,70.8247,70.721,70.8167,63500.0
2017-03-30 12:10:00,88.82,88.85,88.77,88.79,106072.0,70.8087,70.8326,70.7689,70.7848,106072.0
2017-03-30 12:15:00,88.79,88.83,88.78,88.83,57083.0,70.7848,70.8167,70.7768,70.8167,57083.0
2017-03-30 12:20:00,88.83,88.86,88.79,88.79,45527.0,70.8167,70.8406,70.7848,70.7848,45527.0
2017-03-30 12:25:00,88.79,88.92,88.78,88.91,103677.0,70.7848,70.8884,70.7768,70.8805,103677.0
2017-03-30 12:30:00,88.91,88.92,88.86,88.87,64476.0,70.8805,70.8884,70.8406,70.8486,64476.0
2017-03-30 12:35:00,88.86,88.9,88.69,88.73,114266.0,70.8406,70.8725,70.7051,70.737,114266.0
2017-03-30 12:40:00,88.72,88.78,88.69,88.78,100358.0,70.729,70.7768,70.7051,70.7768,100358.0
2017-03-30 12:45:00,88.76,88.86,88.74,88.83,98506.0,70.7609,70.8406,70.7449,70.8167,98506.0
2017-03-30 12:50:00,88.83,88.84,88.77,88.83,62341.0,70.8167,70.8247,70.7689,70.8167,62341.0
2017-03-30 12:55:00,88.83,88.84,88.78,88.8,53436.0,70.8167,70.8247,70.7768,70.7928,53436.0
2017-03-30 13:00:00,88.8,88.84,88.78,88.81,44644.0,70.7928,70.8247,70.7768,70.8008,44644.0
2017-03-30 13:05:00,88.81,88.88,88.81,88.88,32677.0,70.8008,70.8566,70.8008,70.8566,32677.0
2017-03-30 13:10:00,88.88,88.95,88.88,88.95,64829.0,70.8566,70.9124,70.8566,70.9124,64829.0
2017-03-30 13:15:00,88.95,89.02,88.93,88.98,108576.0,70.9124,70.9682,70.8964,70.9363,108576.0
2017-03-30 13:20:00,88.99,89.09,88.94,89.08,118425.0,70.9443,71.024,70.9044,71.016,118425.0
2017-03-30 13:25:00,89.08,89.16,89.07,89.09,108969.0,71.016,71.0798,71.008,71.024,108969.0
2017-03-30 13:30:00,89.09,89.13,89.07,89.1,56044.0,71.024,71.0559,71.008,71.0319,56044.0
2017-03-30 13:35:00,89.1,89.19,89.09,89.19,75912.0,71.0319,71.1037,71.024,71.1037,75912.0
2017-03-30 13:40:00,89.19,89.2,89.14,89.17,49297.0,71.1037,71.1117,71.0638,71.0878,49297.0
2017-03-30 13:45:00,89.17,89.25,89.16,89.23,95385.0,71.0878,71.1515,71.0798,71.1356,95385.0
2017-03-30 13:50:00,89.23,89.24,89.18,89.21,46781.0,71.1356,71.1436,71.0957,71.1196,46781.0
2017-03-30 13:55:00,89.21,89.22,89.17,89.19,43289.0,71.1196,71.1276,71.0878,71.1037,43289.0
2017-03-30 14:00:00,89.2,89.26,89.18,89.23,75146.0,71.1117,71.1595,71.0957,71.1356,75146.0
2017-03-30 14:05:00,89.23,89.26,89.21,89.24,51088.0,71.1356,71.1595,71.1196,71.1436,51088.0
2017-03-30 14:10:00,89.24,89.31,89.23,89.3,82057.0,71.1436,71.1994,71.1356,71.1914,82057.0
2017-03-30 14:15:00,89.3,89.37,89.3,89.3,107094.0,71.1914,71.2472,71.1914,71.1914,107094.0
2017-03-30 14:20:00,89.3,89.38,89.29,89.36,65030.0,71.1914,71.2552,71.1834,71.2392,65030.0
2017-03-30 14:25:00,89.36,89.42,89.36,89.39,50885.0,71.2392,71.2871,71.2392,71.2631,50885.0
2017-03-30 14:30:00,89.4,89.46,89.37,89.41,163762.0,71.2711,71.3189,71.2472,71.2791,163762.0
2017-03-30 14:35:00,89.4,89.44,89.37,89.41,84203.0,71.2711,71.303,71.2472,71.2791,84203.0
2017-03-30 14:40:00,89.4,89.43,89.34,89.35,127481.0,71.2711,71.295,71.2233,71.2313,127481.0
2017-03-30 14:45:00,89.36,89.36,89.31,89.36,94876.0,71.2392,71.2392,71.1994,71.2392,94876.0
2017-03-30 14:50:00,89.36,89.37,89.28,89.28,94310.0,71.2392,71.2472,71.1754,71.1754,94310.0
2017-03-30 14:55:00,89.29,89.33,89.24,89.3,88829.0,71.1834,71.2153,71.1436,71.1914,88829.0
2017-03-30 15:00:00,89.29,89.36,89.29,89.3,63988.0,71.1834,71.2392,71.1834,71.1914,63988.0
2017-03-30 15:05:00,89.31,89.33,89.26,89.27,84508.0,71.1994,71.2153,71.1595,71.1675,84508.0
2017-03-30 15:10:00,89.27,89.3,89.23,89.3,84608.0,71.1675,71.1914,71.1356,71.1914,84608.0
2017-03-30 15:15:00,89.3,89.31,89.21,89.22,76380.0,71.1914,71.1994,71.1196,71.1276,76380.0
2017-03-30 15:20:00,89.22,89.24,89.19,89.21,157804.0,71.1276,71.1436,71.1037,71.1196,157804.0
2017-03-30 15:25:00,89.21,89.27,89.19,89.2,110949.0,71.1196,71.1675,71.1037,71.1117,110949.0
2017-03-30 15:30:00,89.21,89.25,89.2,89.2,118376.0,71.1196,71.1515,71.1117,71.1117,118376.0
2017-03-30 15:35:00,89.2,89.29,89.2,89.29,98840.0,71.1117,71.1834,71.1117,71.1834,98840.0
2017-03-30 15:40:00,89.29,89.29,89.17,89.17,121344.0,71.1834,71.1834,71.0878,71.0878,121344.0
2017-03-30 15:45:00,89.17,89.17,89.07,89.07,148073.0,71.0878,71.0878,71.008,71.008,148073.0
2017-03-30 15:50:00,89.07,89.09,89.02,89.05,253480.0,71.008,71.024,70.9682,70.9921,253480.0
2017-03-30 15:55:00,89.04,89.12,89.01,89.04,597025.0,70.9841,71.0479,70.9602,70.9841,597025.0
2017-03-31 09:30:00,88.71,88.73,88.44,88.64,283213.0,70.721,70.737,70.5058,70.6652,283213.0
2017-03-31 09:35:00,88.65,88.74,88.59,88.69,128236.0,70.6732,70.7449,70.6254,70.7051,128236.0
2017-03-31 09:40:00,88.7,88.73,88.52,88.64,128246.0,70.7131,70.737,70.5696,70.6652,128246.0
2017-03-31 09:45:00,88.62,88.68,88.4,88.4,226151.0,70.6493,70.6971,70.4739,70.4739,226151.0
2017-03-31 09:50:00,88.41,88.5,88.37,88.48,183166.0,70.4819,70.5536,70.45,70.5377,183166.0
2017-03-31 09:55:00,88.47,88.48,88.4,88.42,138070.0,70.5297,70.5377,70.4739,70.4898,138070.0
2017-03-31 10:00:00,88.41,88.53,88.4,88.48,150222.0,70.4819,70.5775,70.4739,70.5377,150222.0
2017-03-31 10:05:00,88.49,88.62,88.49,88.54,237730.0,70.5456,70.6493,70.5456,70.5855,237730.0
2017-03-31 10:10:00,88.54,88.54,88.37,88.39,440055.0,70.5855,70.5855,70.45,70.4659,440055.0
2017-03-31 10:15:00,88.39,88.44,88.3,88.31,315966.0,70.4659,70.5058,70.3942,70.4021,315966.0
2017-03-31 10:20:00,88.31,88.32,88.21,88.26,240639.0,70.4021,70.4101,70.3224,70.3623,240639.0
2017-03-31 10:25:00,88.26,88.29,88.14,88.18,289166.0,70.3623,70.3862,70.2666,70.2985,289166.0
2017-03-31 10:30:00,88.18,88.23,88.17,88.21,181982.0,70.2985,70.3384,70.2905,70.3224,181982.0
2017-03-31 10:35:00,88.21,88.38,88.19,88.34,388829.0,70.3224,70.458,70.3065,70.4261,388829.0
2017-03-31 10:40:00,88.34,88.37,88.27,88.28,165736.0,70.4261,70.45,70.3703,70.3782,165736.0
2017-03-31 10:45:00,88.28,88.35,88.26,88.31,131217.0,70.3782,70.434,70.3623,70.4021,131217.0
2017-03-31 10:50:00,88.32,88.32,88.22,88.3,159638.0,70.4101,70.4101,70.3304,70.3942,159638.0
2017-03-31 10:55:00,88.3,88.3,88.15,88.16,150119.0,70.3942,70.3942,70.2746,70.2826,150119.0
2017-03-31 11:00:00,88.16,88.16,87.96,87.97,349919.0,70.2826,70.2826,70.1231,70.1311,349919.0
2017-03-31 11:05:00,87.98,88.08,87.95,88.0,256534.0,70.1391,70.2188,70.1151,70.155,256534.0
2017-03-31 11:10:00,88.0,88.03,87.92,88.0,172986.0,70.155,70.1789,70.0912,70.155,172986.0
2017-03-31 11:15:00,87.99,88.03,87.95,88.03,106293.0,70.147,70.1789,70.1151,70.1789,106293.0
2017-03-31 11:20:00,88.03,88.16,88.01,88.15,187088.0,70.1789,70.2826,70.163,70.2746,187088.0
2017-03-31 11:25:00,88.14,88.16,88.08,88.09,115985.0,70.2666,70.2826,70.2188,70.2268,115985.0
2017-03-31 11:30:00,88.09,88.16,88.07,88.14,131169.0,70.2268,70.2826,70.2108,70.2666,131169.0
2017-03-31 11:35:00,88.14,88.25,88.13,88.21,178232.0,70.2666,70.3543,70.2586,70.3224,178232.0
2017-03-31 11:40:00,88.2,88.22,88.18,88.22,105062.0,70.3145,70.3304,70.2985,70.3304,105062.0
2017-03-31 11:45:00,88.22,88.24,88.19,88.23,73385.0,70.3304,70.3463,70.3065,70.3384,73385.0
2017-03-31 11:50:00,88.23,88.23,88.01,88.03,210832.0,70.3384,70.3384,70.163,70.1789,210832.0
2017-03-31 11:55:00,88.03,88.03,87.96,87.99,130958.0,70.1789,70.1789,70.1231,70.147,130958.0
2017-03-31 12:00:00,87.98,88.01,87.95,88.0,107920.0,70.1391,70.163,70.1151,70.155,107920.0
2017-03-31 12:05:00,88.0,88.03,87.99,88.02,77209.0,70.155,70.1789,70.147,70.171,77209.0
2017-03-31 12:10:00,88.02,88.06,88.0,88.0,104246.0,70.171,70.2028,70.155,70.155,104246.0
2017-03-31 12:15:00,88.0,88.04,87.98,88.03,73178.0,70.155,70.1869,70.1391,70.1789,73178.0
2017-03-31 12:20:00,88.04,88.12,88.03,88.08,87877.0,70.1869,70.2507,70.1789,70.2188,87877.0
2017-03-31 12:25:00,88.09,88.11,88.06,88.07,51472.0,70.2268,70.2427,70.2028,70.2108,51472.0
2017-03-31 12:30:00,88.08,88.1,88.03,88.1,53463.0,70.2188,70.2347,70.1789,70.2347,53463.0
2017-03-31 12:35:00,88.1,88.1,87.98,87.99,85672.0,70.2347,70.2347,70.1391,70.147,85672.0
2017-03-31 12:40:00,88.0,88.03,87.96,87.98,76145.0,70.155,70.1789,70.1231,70.1391,76145.0
2017-03-31 12:45:00,87.98,87.99,87.91,87.91,111552.0,70.1391,70.147,70.0833,70.0833,111552.0
2017-03-31 12:50:00,87.91,88.01,87.91,87.98,83277.0,70.0833,70.163,70.0833,70.1391,83277.0
2017-03-31 12:55:00,87.97,88.03,87.93,88.02,79130.0,70.1311,70.1789,70.0992,70.171,79130.0
2017-03-31 13:00:00,88.01,88.05,87.94,87.95,70414.0,70.163,70.1949,70.1072,70.1151,70414.0
2017-03-31 13:05:00,87.95,88.02,87.94,88.0,75655.0,70.1151,70.171,70.1072,70.155,75655.0
2017-03-31 13:10:00,88.0,88.12,88.0,88.09,69003.0,70.155,70.2507,70.155,70.2268,69003.0
2017-03-31 13:15:00,88.09,88.11,88.04,88.04,77521.0,70.2268,70.2427,70.1869,70.1869,77521.0
2017-03-31 13:20:00,88.04,88.12,88.04,88.11,63564.0,70.1869,70.2507,70.1869,70.2427,63564.0
2017-03-31 13:25:00,88.12,88.16,88.11,88.15,103795.0,70.2507,70.2826,70.2427,70.2746,103795.0
2017-03-31 13:30:00,88.16,88.18,88.06,88.06,188118.0,70.2826,70.2985,70.2028,70.2028,188118.0
2017-03-31 13:35:00,88.07,88.14,88.07,88.09,56042.0,70.2108,70.2666,70.2108,70.2268,56042.0
2017-03-31 13:40:00,88.09,88.1,88.01,88.01,87349.0,70.2268,70.2347,70.163,70.163,87349.0
2017-03-31 13:45:00,88.01,88.06,88.0,88.05,92529.0,70.163,70.2028,70.155,70.1949,92529.0
2017-03-31 13:50:00,88.04,88.1,88.03,88.08,44378.0,70.1869,70.2347,70.1789,70.2188,44378.0
2017-03-31 13:55:00,88.08,88.09,87.97,87.98,95787.0,70.2188,70.2268,70.1311,70.1391,95787.0
2017-03-31 14:00:00,87.98,88.0,87.93,87.95,87463.0,70.1391,70.155,70.0992,70.1151,87463.0
2017-03-31 14:05:00,87.95,87.96,87.9,87.94,158837.0,70.1151,70.1231,70.0753,70.1072,158837.0
2017-03-31 14:10:00,87.93,87.94,87.75,87.78,198440.0,70.0992,70.1072,69.9557,69.9796,198440.0
2017-03-31 14:15:00,87.78,87.88,87.78,87.84,172594.0,69.9796,70.0593,69.9796,70.0275,172594.0
2017-03-31 14:20:00,87.84,87.93,87.82,87.9,65162.0,70.0275,70.0992,70.0115,70.0753,65162.0
2017-03-31 14:25:00,87.9,87.92,87.85,87.85,89370.0,70.0753,70.0912,70.0354,70.0354,89370.0
2017-03-31 14:30:00,87.85,87.98,87.83,87.98,216431.0,70.0354,70.1391,70.0195,70.1391,216431.0
2017-03-31 14:35:00,87.98,87.99,87.93,87.94,151071.0,70.1391,70.147,70.0992,70.1072,151071.0
2017-03-31 14:40:00,87.94,87.98,87.9,87.92,89399.0,70.1072,70.1391,70.0753,70.0912,89399.0
2017-03-31 14:45:00,87.92,87.96,87.88,87.96,98093.0,70.0912,70.1231,70.0593,70.1231,98093.0
2017-03-31 14:50:00,87.96,87.97,87.91,87.95,93754.0,70.1231,70.1311,70.0833,70.1151,93754.0
2017-03-31 14:55:00,87.96,87.96,87.87,87.88,169934.0,70.1231,70.1231,70.0514,70.0593,169934.0
2017-03-31 15:00:00,87.87,87.97,87.87,87.95,99666.0,70.0514,70.1311,70.0514,70.1151,99666.0
2017-03-31 15:05:00,87.95,88.06,87.94,88.06,127698.0,70.1151,70.2028,70.1072,70.2028,127698.0
2017-03-31 15:10:00,88.06,88.07,88.02,88.06,167714.0,70.2028,70.2108,70.171,70.2028,167714.0
2017-03-31 15:15:00,88.06,88.07,88.0,88.04,277025.0,70.2028,70.2108,70.155,70.1869,277025.0
2017-03-31 15:20:00,88.03,88.11,88.03,88.1,184240.0,70.1789,70.2427,70.1789,70.2347,184240.0
2017-03-31 15:25:00,88.11,88.14,88.04,88.06,248966.0,70.2427,70.2666,70.1869,70.2028,248966.0
2017-03-31 15:30:00,88.06,88.22,88.06,88.16,238320.0,70.2028,70.3304,70.2028,70.2826,238320.0
2017-03-31 15:35:00,88.17,88.23,88.14,88.14,320967.0,70.2905,70.3384,70.2666,70.2666,320967.0
2017-03-31 15:40:00,88.14,88.23,88.1,88.11,245855.0,70.2666,70.3384,70.2347,70.2427,245855.0
2017-03-31 15:45:00,88.11,88.14,87.93,87.99,357468.0,70.2427,70.2666,70.0992,70.147,357468.0
2017-03-31 15:50:00,87.99,88.02,87.91,87.99,437106.0,70.147,70.171,70.0833,70.147,437106.0
2017-03-31 15:55:00,87.98,88.01,87.8,87.84,1177562.0,70.1391,70.163,69.9956,70.0275,1177562.0
2017-04-03 09:30:00,87.99,88.17,87.71,87.91,472105.0,70.147,70.2905,69.9238,70.0833,472105.0
2017-04-03 09:35:00,87.91,88.04,87.72,87.75,250076.0,70.0833,70.1869,69.9318,69.9557,250076.0
2017-04-03 09:40:00,87.74,87.85,87.73,87.78,199979.0,69.9477,70.0354,69.9398,69.9796,199979.0
2017-04-03 09:45:00,87.78,87.81,87.58,87.59,282472.0,69.9796,70.0035,69.8202,69.8282,282472.0
2017-04-03 09:50:00,87.6,87.63,87.49,87.6,296770.0,69.8361,69.86,69.7484,69.8361,296770.0
2017-04-03 09:55:00,87.61,87.62,87.36,87.39,318904.0,69.8441,69.8521,69.6448,69.6687,318904.0
2017-04-03 10:00:00,87.4,87.5,87.19,87.23,333769.0,69.6767,69.7564,69.5093,69.5412,333769.0
2017-04-03 10:05:00,87.23,87.25,86.98,87.11,440994.0,69.5412,69.5571,69.3418,69.4455,440994.0
2017-04-03 10:10:00,87.11,87.25,87.0,87.25,245254.0,69.4455,69.5571,69.3578,69.5571,245254.0
2017-04-03 10:15:00,87.25,87.36,87.2,87.34,180936.0,69.5571,69.6448,69.5172,69.6288,180936.0
2017-04-03 10:20:00,87.34,87.4,87.23,87.4,145849.0,69.6288,69.6767,69.5412,69.6767,145849.0
2017-04-03 10:25:00,87.4,87.56,87.39,87.49,205737.0,69.6767,69.8042,69.6687,69.7484,205737.0
2017-04-03 10:30:00,87.48,87.51,87.36,87.43,208065.0,69.7405,69.7644,69.6448,69.7006,208065.0
2017-04-03 10:35:00,87.42,87.44,87.35,87.36,173686.0,69.6926,69.7086,69.6368,69.6448,173686.0
2017-04-03 10:40:00,87.36,87.37,87.19,87.23,185007.0,69.6448,69.6528,69.5093,69.5412,185007.0
2017-04-03 10:45:00,87.23,87.36,87.22,87.27,107587.0,69.5412,69.6448,69.5332,69.573,107587.0
2017-04-03 10:50:00,87.27,87.28,87.01,87.03,230534.0,69.573,69.581,69.3658,69.3817,230534.0
2017-04-03 10:55:00,87.03,87.03,86.86,86.88,401972.0,69.3817,69.3817,69.2462,69.2621,401972.0
2017-04-03 11:00:00,86.88,86.98,86.81,86.95,224144.0,69.2621,69.3418,69.2063,69.3179,224144.0
2017-04-03 11:05:00,86.96,86.97,86.66,86.74,448988.0,69.3259,69.3339,69.0867,69.1505,448988.0
2017-04-03 11:10:00,86.74,86.88,86.73,86.85,159662.0,69.1505,69.2621,69.1425,69.2382,159662.0
2017-04-03 11:15:00,86.86,86.96,86.78,86.79,208043.0,69.2462,69.3259,69.1824,69.1904,208043.0
2017-04-03 11:20:00,86.78,86.96,86.76,86.9,264695.0,69.1824,69.3259,69.1665,69.2781,264695.0
2017-04-03 11:25:00,86.9,86.96,86.84,86.89,163318.0,69.2781,69.3259,69.2302,69.2701,163318.0
2017-04-03 11:30:00,86.88,86.91,86.83,86.83,251647.0,69.2621,69.286,69.2223,69.2223,251647.0
2017-04-03 11:35:00,86.83,86.96,86.81,86.89,197323.0,69.2223,69.3259,69.2063,69.2701,197323.0
2017-04-03 11:40:00,86.89,86.9,86.81,86.83,150980.0,69.2701,69.2781,69.2063,69.2223,150980.0
2017-04-03 11:45:00,86.83,86.85,86.67,86.72,345361.0,69.2223,69.2382,69.0947,69.1346,345361.0
2017-04-03 11:50:00,86.72,86.83,86.64,86.79,301732.0,69.1346,69.2223,69.0708,69.1904,301732.0
2017-04-03 11:55:00,86.8,86.83,86.71,86.76,105349.0,69.1984,69.2223,69.1266,69.1665,105349.0
2017-04-03 12:00:00,86.75,86.75,86.6,86.67,329381.0,69.1585,69.1585,69.0389,69.0947,329381.0
2017-04-03 12:05:00,86.66,86.7,86.6,86.67,185315.0,69.0867,69.1186,69.0389,69.0947,185315.0
2017-04-03 12:10:00,86.67,86.78,86.67,86.71,158176.0,69.0947,69.1824,69.0947,69.1266,158176.0
2017-04-03 12:15:00,86.72,86.91,86.72,86.85,209578.0,69.1346,69.286,69.1346,69.2382,209578.0
2017-04-03 12:20:00,86.85,86.95,86.8,86.94,127705.0,69.2382,69.3179,69.1984,69.31,127705.0
2017-04-03 12:25:00,86.94,87.1,86.93,87.09,141399.0,69.31,69.4375,69.302,69.4295,141399.0
2017-04-03 12:30:00,87.09,87.09,86.98,87.0,159568.0,69.4295,69.4295,69.3418,69.3578,159568.0
2017-04-03 12:35:00,87.0,87.11,86.99,87.11,123713.0,69.3578,69.4455,69.3498,69.4455,123713.0
2017-04-03 12:40:00,87.12,87.21,87.08,87.2,107672.0,69.4535,69.5252,69.4216,69.5172,107672.0
2017-04-03 12:45:00,87.2,87.2,87.01,87.08,142086.0,69.5172,69.5172,69.3658,69.4216,142086.0
2017-04-03 12:50:00,87.07,87.08,87.0,87.08,98773.0,69.4136,69.4216,69.3578,69.4216,98773.0
2017-04-03 12:55:00,87.08,87.16,87.07,87.15,74377.0,69.4216,69.4853,69.4136,69.4774,74377.0
2017-04-03 13:00:00,87.16,87.25,87.1,87.25,81090.0,69.4853,69.5571,69.4375,69.5571,81090.0
2017-04-03 13:05:00,87.25,87.29,87.19,87.22,79237.0,69.5571,69.589,69.5093,69.5332,79237.0
2017-04-03 13:10:00,87.23,87.37,87.22,87.33,101145.0,69.5412,69.6528,69.5332,69.6209,101145.0
2017-04-03 13:15:00,87.32,87.4,87.3,87.4,162128.0,69.6129,69.6767,69.597,69.6767,162128.0
2017-04-03 13:20:00,87.4,87.4,87.26,87.3,223369.0,69.6767,69.6767,69.5651,69.597,223369.0
2017-04-03 13:25:00,87.3,87.33,87.26,87.31,206775.0,69.597,69.6209,69.5651,69.6049,206775.0
2017-04-03 13:30:00,87.31,87.35,87.25,87.31,68837.0,69.6049,69.6368,69.5571,69.6049,68837.0
2017-04-03 13:35:00,87.31,87.32,87.22,87.27,59420.0,69.6049,69.6129,69.5332,69.573,59420.0
2017-04-03 13:40:00,87.27,87.29,87.18,87.24,78510.0,69.573,69.589,69.5013,69.5491,78510.0
2017-04-03 13:45:00,87.25,87.41,87.23,87.32,103356.0,69.5571,69.6847,69.5412,69.6129,103356.0
2017-04-03 13:50:00,87.33,87.37,87.29,87.31,73803.0,69.6209,69.6528,69.589,69.6049,73803.0
2017-04-03 13:55:00,87.31,87.38,87.3,87.37,79144.0,69.6049,69.6607,69.597,69.6528,79144.0
2017-04-03 14:00:00,87.37,87.42,87.31,87.33,84435.0,69.6528,69.6926,69.6049,69.6209,84435.0
2017-04-03 14:05:00,87.33,87.33,87.27,87.32,60955.0,69.6209,69.6209,69.573,69.6129,60955.0
2017-04-03 14:10:00,87.33,87.37,87.26,87.34,80550.0,69.6209,69.6528,69.5651,69.6288,80550.0
2017-04-03 14:15:00,87.35,87.35,87.17,87.23,237626.0,69.6368,69.6368,69.4933,69.5412,237626.0
2017-04-03 14:20:00,87.23,87.24,87.15,87.22,95061.0,69.5412,69.5491,69.4774,69.5332,95061.0
2017-04-03 14:25:00,87.22,87.29,87.2,87.27,205942.0,69.5332,69.589,69.5172,69.573,205942.0
2017-04-03 14:30:00,87.27,87.29,87.24,87.28,114161.0,69.573,69.589,69.5491,69.581,114161.0
2017-04-03 14:35:00,87.27,87.32,87.24,87.3,86299.0,69.573,69.6129,69.5491,69.597,86299.0
2017-04-03 14:40:00,87.29,87.51,87.29,87.49,278388.0,69.589,69.7644,69.589,69.7484,278388.0
2017-04-03 14:45:00,87.49,87.51,87.43,87.49,92374.0,69.7484,69.7644,69.7006,69.7484,92374.0
2017-04-03 14:50:00,87.49,87.51,87.42,87.46,135184.0,69.7484,69.7644,69.6926,69.7245,135184.0
2017-04-03 14:55:00,87.46,87.49,87.35,87.35,102771.0,69.7245,69.7484,69.6368,69.6368,102771.0
2017-04-03 15:00:00,87.34,87.4,87.32,87.36,157598.0,69.6288,69.6767,69.6129,69.6448,157598.0
2017-04-03 15:05:00,87.36,87.37,87.3,87.36,90153.0,69.6448,69.6528,69.597,69.6448,90153.0
2017-04-03 15:10:00,87.37,87.54,87.37,87.51,197092.0,69.6528,69.7883,69.6528,69.7644,197092.0
2017-04-03 15:15:00,87.51,87.54,87.37,87.38,234401.0,69.7644,69.7883,69.6528,69.6607,234401.0
2017-04-03 15:20:00,87.39,87.53,87.38,87.51,190433.0,69.6687,69.7803,69.6607,69.7644,190433.0
2017-04-03 15:25:00,87.52,87.52,87.45,87.48,136460.0,69.7723,69.7723,69.7165,69.7405,136460.0
2017-04-03 15:30:00,87.47,87.48,87.39,87.44,185423.0,69.7325,69.7405,69.6687,69.7086,185423.0
2017-04-03 15:35:00,87.44,87.59,87.42,87.55,188197.0,69.7086,69.8282,69.6926,69.7963,188197.0
2017-04-03 15:40:00,87.56,87.84,87.56,87.68,285042.0,69.8042,70.0275,69.8042,69.8999,285042.0
2017-04-03 15:45:00,87.67,87.7,87.65,87.68,245676.0,69.8919,69.9158,69.876,69.8999,245676.0
2017-04-03 15:50:00,87.68,87.7,87.58,87.69,298357.0,69.8999,69.9158,69.8202,69.9079,298357.0
2017-04-03 15:55:00,87.69,87.69,87.53,87.54,949462.0,69.9079,69.9079,69.7803,69.7883,949462.0
2017-04-04 09:30:00,86.89,87.06,86.78,86.83,402859.0,69.6668,69.8031,69.5786,69.6187,402859.0
2017-04-04 09:35:00,86.86,86.91,86.74,86.77,223598.0,69.6427,69.6828,69.5465,69.5706,223598.0
2017-04-04 09:40:00,86.78,87.13,86.76,87.06,252925.0,69.5786,69.8592,69.5626,69.8031,252925.0
2017-04-04 09:45:00,87.07,87.12,86.96,87.01,252787.0,69.8111,69.8512,69.7229,69.763,252787.0
2017-04-04 09:50:00,87.01,87.07,86.99,87.01,231232.0,69.763,69.8111,69.747,69.763,231232.0
2017-04-04 09:55:00,87.0,87.16,87.0,87.03,205608.0,69.755,69.8833,69.755,69.779,205608.0
2017-04-04 10:00:00,87.03,87.05,86.76,86.82,436045.0,69.779,69.7951,69.5626,69.6107,436045.0
2017-04-04 10:05:00,86.82,86.93,86.71,86.8,384390.0,69.6107,69.6989,69.5225,69.5946,384390.0
2017-04-04 10:10:00,86.8,86.99,86.77,86.96,280688.0,69.5946,69.747,69.5706,69.7229,280688.0
2017-04-04 10:15:00,86.95,87.05,86.88,86.97,194785.0,69.7149,69.7951,69.6588,69.7309,194785.0
2017-04-04 10:20:00,86.97,87.19,86.97,87.12,212463.0,69.7309,69.9073,69.7309,69.8512,212463.0
2017-04-04 10:25:00,87.13,87.2,87.06,87.19,148583.0,69.8592,69.9153,69.8031,69.9073,148583.0
2017-04-04 10:30:00,87.2,87.37,87.19,87.27,196264.0,69.9153,70.0516,69.9073,69.9715,196264.0
2017-04-04 10:35:00,87.27,87.3,87.21,87.25,94515.0,69.9715,69.9955,69.9234,69.9554,94515.0
2017-04-04 10:40:00,87.24,87.27,87.09,87.09,144357.0,69.9474,69.9715,69.8271,69.8271,144357.0
2017-04-04 10:45:00,87.09,87.14,87.0,87.07,175212.0,69.8271,69.8672,69.755,69.8111,175212.0
2017-04-04 10:50:00,87.07,87.17,87.04,87.13,99295.0,69.8111,69.8913,69.7871,69.8592,99295.0
2017-04-04 10:55:00,87.13,87.18,87.07,87.1,167310.0,69.8592,69.8993,69.8111,69.8352,167310.0
2017-04-04 11:00:00,87.1,87.27,87.08,87.26,93833.0,69.8352,69.9715,69.8191,69.9634,93833.0
2017-04-04 11:05:00,87.27,87.45,87.19,87.43,215061.0,69.9715,70.1158,69.9073,70.0998,215061.0
2017-04-04 11:10:00,87.44,87.44,87.25,87.27,129803.0,70.1078,70.1078,69.9554,69.9715,129803.0
2017-04-04 11:15:00,87.28,87.38,87.26,87.38,100181.0,69.9795,70.0597,69.9634,70.0597,100181.0
2017-04-04 11:20:00,87.38,87.44,87.36,87.44,130003.0,70.0597,70.1078,70.0436,70.1078,130003.0
2017-04-04 11:25:00,87.44,87.47,87.3,87.3,164022.0,70.1078,70.1318,69.9955,69.9955,164022.0
2017-04-04 11:30:00,87.31,87.35,87.23,87.33,113732.0,70.0035,70.0356,69.9394,70.0196,113732.0
2017-04-04 11:35:00,87.34,87.49,87.33,87.46,159146.0,70.0276,70.1479,70.0196,70.1238,159146.0
2017-04-04 11:40:00,87.45,87.47,87.42,87.45,134201.0,70.1158,70.1318,70.0917,70.1158,134201.0
2017-04-04 11:45:00,87.45,87.63,87.45,87.61,185267.0,70.1158,70.2601,70.1158,70.2441,185267.0
2017-04-04 11:50:00,87.61,87.64,87.49,87.55,232629.0,70.2441,70.2681,70.1479,70.196,232629.0
2017-04-04 11:55:00,87.55,87.67,87.5,87.59,312112.0,70.196,70.2922,70.1559,70.228,312112.0
2017-04-04 12:00:00,87.59,87.65,87.52,87.64,130851.0,70.228,70.2761,70.1719,70.2681,130851.0
2017-04-04 12:05:00,87.64,87.67,87.58,87.62,119387.0,70.2681,70.2922,70.22,70.2521,119387.0
2017-04-04 12:10:00,87.63,87.64,87.57,87.6,123574.0,70.2601,70.2681,70.212,70.2361,123574.0
2017-04-04 12:15:00,87.6,87.66,87.6,87.64,153898.0,70.2361,70.2842,70.2361,70.2681,153898.0
2017-04-04 12:20:00,87.64,87.64,87.48,87.5,134272.0,70.2681,70.2681,70.1398,70.1559,134272.0
2017-04-04 12:25:00,87.5,87.52,87.46,87.47,58864.0,70.1559,70.1719,70.1238,70.1318,58864.0
2017-04-04 12:30:00,87.47,87.53,87.45,87.51,132849.0,70.1318,70.1799,70.1158,70.1639,132849.0
2017-04-04 12:35:00,87.52,87.61,87.51,87.61,85268.0,70.1719,70.2441,70.1639,70.2441,85268.0
2017-04-04 12:40:00,87.6,87.6,87.5,87.52,80704.0,70.2361,70.2361,70.1559,70.1719,80704.0
2017-04-04 12:45:00,87.53,87.54,87.43,87.46,88277.0,70.1799,70.1879,70.0998,70.1238,88277.0
2017-04-04 12:50:00,87.45,87.48,87.42,87.44,105854.0,70.1158,70.1398,70.0917,70.1078,105854.0
2017-04-04 12:55:00,87.43,87.44,87.31,87.38,130606.0,70.0998,70.1078,70.0035,70.0597,130606.0
2017-04-04 13:00:00,87.37,87.38,87.29,87.37,65480.0,70.0516,70.0597,69.9875,70.0516,65480.0
2017-04-04 13:05:00,87.37,87.37,87.26,87.32,62604.0,70.0516,70.0516,69.9634,70.0116,62604.0
2017-04-04 13:10:00,87.32,87.41,87.31,87.39,109890.0,70.0116,70.0837,70.0035,70.0677,109890.0
2017-04-04 13:15:00,87.39,87.45,87.38,87.44,54662.0,70.0677,70.1158,70.0597,70.1078,54662.0
2017-04-04 13:20:00,87.44,87.46,87.4,87.43,55176.0,70.1078,70.1238,70.0757,70.0998,55176.0
2017-04-04 13:25:00,87.42,87.43,87.33,87.34,84744.0,70.0917,70.0998,70.0196,70.0276,84744.0
2017-04-04 13:30:00,87.34,87.42,87.33,87.38,101850.0,70.0276,70.0917,70.0196,70.0597,101850.0
2017-04-04 13:35:00,87.39,87.4,87.33,87.34,134113.0,70.0677,70.0757,70.0196,70.0276,134113.0
2017-04-04 13:40:00,87.34,87.39,87.32,87.33,60130.0,70.0276,70.0677,70.0116,70.0196,60130.0
2017-04-04 13:45:00,87.32,87.34,87.25,87.25,94895.0,70.0116,70.0276,69.9554,69.9554,94895.0
2017-04-04 13:50:00,87.25,87.33,87.19,87.27,82172.0,69.9554,70.0196,69.9073,69.9715,82172.0
2017-04-04 13:55:00,87.28,87.29,87.23,87.27,82408.0,69.9795,69.9875,69.9394,69.9715,82408.0
2017-04-04 14:00:00,87.27,87.32,87.23,87.26,150756.0,69.9715,70.0116,69.9394,69.9634,150756.0
2017-04-04 14:05:00,87.28,87.29,87.24,87.26,89231.0,69.9795,69.9875,69.9474,69.9634,89231.0
2017-04-04 14:10:00,87.27,87.28,87.2,87.2,106899.0,69.9715,69.9795,69.9153,69.9153,106899.0
2017-04-04 14:15:00,87.21,87.3,87.21,87.27,75192.0,69.9234,69.9955,69.9234,69.9715,75192.0
2017-04-04 14:20:00,87.27,87.31,87.23,87.27,93679.0,69.9715,70.0035,69.9394,69.9715,93679.0
2017-04-04 14:25:00,87.28,87.34,87.27,87.33,54962.0,69.9795,70.0276,69.9715,70.0196,54962.0
2017-04-04 14:30:00,87.34,87.34,87.27,87.27,133854.0,70.0276,70.0276,69.9715,69.9715,133854.0
2017-04-04 14:35:00,87.27,87.31,87.23,87.3,380675.0,69.9715,70.0035,69.9394,69.9955,380675.0
2017-04-04 14:40:00,87.3,87.37,87.28,87.31,111606.0,69.9955,70.0516,69.9795,70.0035,111606.0
2017-04-04 14:45:00,87.31,87.34,87.26,87.28,66543.0,70.0035,70.0276,69.9634,69.9795,66543.0
2017-04-04 14:50:00,87.28,87.32,87.26,87.28,81015.0,69.9795,70.0116,69.9634,69.9795,81015.0
2017-04-04 14:55:00,87.28,87.3,87.23,87.24,117819.0,69.9795,69.9955,69.9394,69.9474,117819.0
2017-04-04 15:00:00,87.23,87.3,87.23,87.28,89055.0,69.9394,69.9955,69.9394,69.9795,89055.0
2017-04-04 15:05:00,87.29,87.31,87.24,87.25,66264.0,69.9875,70.0035,69.9474,69.9554,66264.0
2017-04-04 15:10:00,87.26,87.29,87.25,87.26,68673.0,69.9634,69.9875,69.9554,69.9634,68673.0
2017-04-04 15:15:00,87.26,87.27,87.22,87.26,156838.0,69.9634,69.9715,69.9314,69.9634,156838.0
2017-04-04 15:20:00,87.25,87.31,87.22,87.28,131966.0,69.9554,70.0035,69.9314,69.9795,131966.0
2017-04-04 15:25:00,87.28,87.31,87.26,87.27,88888.0,69.9795,70.0035,69.9634,69.9715,88888.0
2017-04-04 15:30:00,87.27,87.37,87.27,87.31,163592.0,69.9715,70.0516,69.9715,70.0035,163592.0
2017-04-04 15:35:00,87.32,87.33,87.27,87.31,106809.0,70.0116,70.0196,69.9715,70.0035,106809.0
2017-04-04 15:40:00,87.3,87.34,87.26,87.28,136621.0,69.9955,70.0276,69.9634,69.9795,136621.0
2017-04-04 15:45:00,87.28,87.34,87.26,87.31,204478.0,69.9795,70.0276,69.9634,70.0035,204478.0
2017-04-04 15:50:00,87.3,87.32,87.26,87.31,316217.0,69.9955,70.0116,69.9634,70.0035,316217.0
2017-04-04 15:55:00,87.31,87.37,87.29,87.32,611301.0,70.0035,70.0516,69.9875,70.0116,611301.0
2017-04-05 09:30:00,88.42,88.54,88.1,88.19,714168.0,70.8935,70.9897,70.6369,70.7091,714168.0
2017-04-05 09:35:00,88.2,88.23,87.97,88.04,347502.0,70.7171,70.7412,70.5327,70.5888,347502.0
2017-04-05 09:40:00,88.05,88.09,87.7,87.75,290730.0,70.5969,70.6289,70.3162,70.3563,290730.0
2017-04-05 09:45:00,87.75,88.08,87.75,88.01,268420.0,70.3563,70.6209,70.3563,70.5648,268420.0
2017-04-05 09:50:00,88.02,88.14,88.0,88.11,218169.0,70.5728,70.669,70.5568,70.645,218169.0
2017-04-05 09:55:00,88.12,88.23,88.11,88.18,340626.0,70.653,70.7412,70.645,70.7011,340626.0
2017-04-05 10:00:00,88.18,88.32,88.02,88.25,317272.0,70.7011,70.8133,70.5728,70.7572,317272.0
2017-04-05 10:05:00,88.26,88.41,88.21,88.38,489471.0,70.7652,70.8855,70.7251,70.8614,489471.0
2017-04-05 10:10:00,88.38,88.4,88.25,88.29,268426.0,70.8614,70.8775,70.7572,70.7893,268426.0
2017-04-05 10:15:00,88.28,88.3,88.17,88.2,184124.0,70.7813,70.7973,70.6931,70.7171,184124.0
2017-04-05 10:20:00,88.2,88.27,88.13,88.13,324623.0,70.7171,70.7732,70.661,70.661,324623.0
2017-04-05 10:25:00,88.14,88.21,88.07,88.18,137218.0,70.669,70.7251,70.6129,70.7011,137218.0
2017-04-05 10:30:00,88.18,88.18,88.02,88.06,231204.0,70.7011,70.7011,70.5728,70.6049,231204.0
2017-04-05 10:35:00,88.06,88.06,87.85,87.92,192668.0,70.6049,70.6049,70.4365,70.4926,192668.0
2017-04-05 10:40:00,87.92,88.07,87.92,88.0,190251.0,70.4926,70.6129,70.4926,70.5568,190251.0
2017-04-05 10:45:00,88.0,88.04,87.82,87.86,134784.0,70.5568,70.5888,70.4124,70.4445,134784.0
2017-04-05 10:50:00,87.86,87.86,87.75,87.81,134853.0,70.4445,70.4445,70.3563,70.4044,134853.0
2017-04-05 10:55:00,87.82,87.92,87.8,87.91,95188.0,70.4124,70.4926,70.3964,70.4846,95188.0
2017-04-05 11:00:00,87.91,87.96,87.76,87.76,89849.0,70.4846,70.5247,70.3643,70.3643,89849.0
2017-04-05 11:05:00,87.75,87.75,87.49,87.54,220155.0,70.3563,70.3563,70.1479,70.1879,220155.0
2017-04-05 11:10:00,87.55,87.66,87.48,87.58,154301.0,70.196,70.2842,70.1398,70.22,154301.0
2017-04-05 11:15:00,87.58,87.63,87.37,87.43,252306.0,70.22,70.2601,70.0516,70.0998,252306.0
2017-04-05 11:20:00,87.43,87.48,87.3,87.35,249313.0,70.0998,70.1398,69.9955,70.0356,249313.0
2017-04-05 11:25:00,87.35,87.4,87.24,87.3,244860.0,70.0356,70.0757,69.9474,69.9955,244860.0
2017-04-05 11:30:00,87.31,87.51,87.24,87.4,219426.0,70.0035,70.1639,69.9474,70.0757,219426.0
2017-04-05 11:35:00,87.4,87.65,87.39,87.59,170098.0,70.0757,70.2761,70.0677,70.228,170098.0
2017-04-05 11:40:00,87.6,87.7,87.59,87.67,118897.0,70.2361,70.3162,70.228,70.2922,118897.0
2017-04-05 11:45:00,87.67,87.73,87.56,87.58,80619.0,70.2922,70.3403,70.204,70.22,80619.0
2017-04-05 11:50:00,87.58,87.64,87.53,87.54,80150.0,70.22,70.2681,70.1799,70.1879,80150.0
2017-04-05 11:55:00,87.54,87.59,87.47,87.49,58499.0,70.1879,70.228,70.1318,70.1479,58499.0
2017-04-05 12:00:00,87.49,87.54,87.41,87.49,108050.0,70.1479,70.1879,70.0837,70.1479,108050.0
2017-04-05 12:05:00,87.5,87.6,87.49,87.53,68842.0,70.1559,70.2361,70.1479,70.1799,68842.0
2017-04-05 12:10:00,87.53,87.6,87.52,87.55,52906.0,70.1799,70.2361,70.1719,70.196,52906.0
2017-04-05 12:15:00,87.55,87.57,87.45,87.47,68558.0,70.196,70.212,70.1158,70.1318,68558.0
2017-04-05 12:20:00,87.47,87.6,87.47,87.54,109079.0,70.1318,70.2361,70.1318,70.1879,109079.0
2017-04-05 12:25:00,87.54,87.58,87.48,87.5,63552.0,70.1879,70.22,70.1398,70.1559,63552.0
2017-04-05 12:30:00,87.5,87.56,87.48,87.56,54344.0,70.1559,70.204,70.1398,70.204,54344.0
2017-04-05 12:35:00,87.55,87.61,87.55,87.56,72977.0,70.196,70.2441,70.196,70.204,72977.0
2017-04-05 12:40:00,87.56,87.69,87.54,87.68,69176.0,70.204,70.3082,70.1879,70.3002,69176.0
2017-04-05 12:45:00,87.69,87.7,87.64,87.66,70383.0,70.3082,70.3162,70.2681,70.2842,70383.0
2017-04-05 12:50:00,87.65,87.66,87.6,87.61,58771.0,70.2761,70.2842,70.2361,70.2441,58771.0
2017-04-05 12:55:00,87.62,87.62,87.54,87.54,66958.0,70.2521,70.2521,70.1879,70.1879,66958.0
2017-04-05 13:00:00,87.55,87.65,87.54,87.63,79204.0,70.196,70.2761,70.1879,70.2601,79204.0
2017-04-05 13:05:00,87.63,87.68,87.6,87.62,92140.0,70.2601,70.3002,70.2361,70.2521,92140.0
2017-04-05 13:10:00,87.62,87.64,87.55,87.57,71981.0,70.2521,70.2681,70.196,70.212,71981.0
2017-04-05 13:15:00,87.58,87.6,87.54,87.54,44083.0,70.22,70.2361,70.1879,70.1879,44083.0
2017-04-05 13:20:00,87.53,87.56,87.47,87.54,106453.0,70.1799,70.204,70.1318,70.1879,106453.0
2017-04-05 13:25:00,87.54,87.6,87.54,87.58,49045.0,70.1879,70.2361,70.1879,70.22,49045.0
2017-04-05 13:30:00,87.58,87.61,87.54,87.58,71838.0,70.22,70.2441,70.1879,70.22,71838.0
2017-04-05 13:35:00,87.58,87.62,87.55,87.56,61912.0,70.22,70.2521,70.196,70.204,61912.0
2017-04-05 13:40:00,87.55,87.56,87.44,87.47,76878.0,70.196,70.204,70.1078,70.1318,76878.0
2017-04-05 13:45:00,87.47,87.56,87.46,87.52,67144.0,70.1318,70.204,70.1238,70.1719,67144.0
2017-04-05 13:50:00,87.53,87.59,87.52,87.53,60108.0,70.1799,70.228,70.1719,70.1799,60108.0
2017-04-05 13:55:00,87.53,87.61,87.52,87.6,89747.0,70.1799,70.2441,70.1719,70.2361,89747.0
2017-04-05 14:00:00,87.59,87.81,87.49,87.62,338930.0,70.228,70.4044,70.1479,70.2521,338930.0
2017-04-05 14:05:00,87.63,87.83,87.63,87.67,130394.0,70.2601,70.4205,70.2601,70.2922,130394.0
2017-04-05 14:10:00,87.65,87.75,87.54,87.58,126290.0,70.2761,70.3563,70.1879,70.22,126290.0
2017-04-05 14:15:00,87.57,87.66,87.51,87.64,153306.0,70.212,70.2842,70.1639,70.2681,153306.0
2017-04-05 14:20:00,87.64,87.66,87.43,87.44,108112.0,70.2681,70.2842,70.0998,70.1078,108112.0
2017-04-05 14:25:00,87.43,87.56,87.43,87.52,94692.0,70.0998,70.204,70.0998,70.1719,94692.0
2017-04-05 14:30:00,87.53,87.54,87.36,87.36,118788.0,70.1799,70.1879,70.0436,70.0436,118788.0
2017-04-05 14:35:00,87.36,87.38,87.23,87.27,344753.0,70.0436,70.0597,69.9394,69.9715,344753.0
2017-04-05 14:40:00,87.26,87.35,87.14,87.33,199372.0,69.9634,70.0356,69.8672,70.0196,199372.0
2017-04-05 14:45:00,87.34,87.34,87.16,87.23,172945.0,70.0276,70.0276,69.8833,69.9394,172945.0
2017-04-05 14:50:00,87.23,87.27,87.06,87.16,510427.0,69.9394,69.9715,69.8031,69.8833,510427.0
2017-04-05 14:55:00,87.16,87.2,87.04,87.05,220587.0,69.8833,69.9153,69.7871,69.7951,220587.0
2017-04-05 15:00:00,87.05,87.18,87.02,87.11,222924.0,69.7951,69.8993,69.771,69.8432,222924.0
2017-04-05 15:05:00,87.12,87.15,87.01,87.04,182341.0,69.8512,69.8753,69.763,69.7871,182341.0
2017-04-05 15:10:00,87.02,87.07,86.89,86.91,240081.0,69.771,69.8111,69.6668,69.6828,240081.0
2017-04-05 15:15:00,86.92,86.96,86.81,86.86,217270.0,69.6908,69.7229,69.6026,69.6427,217270.0
2017-04-05 15:20:00,86.86,86.86,86.54,86.6,412022.0,69.6427,69.6427,69.3862,69.4343,412022.0
2017-04-05 15:25:00,86.59,86.67,86.43,86.67,305948.0,69.4263,69.4904,69.298,69.4904,305948.0
2017-04-05 15:30:00,86.66,86.66,86.33,86.44,367892.0,69.4824,69.4824,69.2178,69.306,367892.0
2017-04-05 15:35:00,86.43,86.55,86.4,86.5,327178.0,69.298,69.3942,69.2739,69.3541,327178.0
2017-04-05 15:40:00,86.5,86.52,86.39,86.44,261831.0,69.3541,69.3701,69.2659,69.306,261831.0
2017-04-05 15:45:00,86.44,86.49,86.22,86.26,400355.0,69.306,69.3461,69.1296,69.1617,400355.0
2017-04-05 15:50:00,86.25,86.49,86.24,86.47,359839.0,69.1536,69.3461,69.1456,69.33,359839.0
2017-04-05 15:55:00,86.47,86.47,86.13,86.19,1064600.0,69.33,69.33,69.0574,69.1055,1064600.0
2017-04-06 09:30:00,85.98,86.05,85.25,85.34,1006666.0,68.9372,68.9933,68.3519,68.424,1006666.0
2017-04-06 09:35:00,85.35,85.85,85.3,85.85,381738.0,68.432,68.8329,68.392,68.8329,381738.0
2017-04-06 09:40:00,85.84,85.98,85.68,85.73,329607.0,68.8249,68.9372,68.6966,68.7367,329607.0
2017-04-06 09:45:00,85.73,85.78,85.32,85.56,333018.0,68.7367,68.7768,68.408,68.6004,333018.0
2017-04-06 09:50:00,85.56,86.01,85.56,86.0,251302.0,68.6004,68.9612,68.6004,68.9532,251302.0
2017-04-06 09:55:00,86.0,86.22,86.0,86.2,237116.0,68.9532,69.1296,68.9532,69.1136,237116.0
2017-04-06 10:00:00,86.21,86.25,86.01,86.18,173834.0,69.1216,69.1536,68.9612,69.0975,173834.0
2017-04-06 10:05:00,86.18,86.37,86.17,86.35,152613.0,69.0975,69.2499,69.0895,69.2338,152613.0
2017-04-06 10:10:00,86.36,86.5,86.3,86.42,172755.0,69.2418,69.3541,69.1937,69.29,172755.0
2017-04-06 10:15:00,86.42,86.49,86.34,86.4,178985.0,69.29,69.3461,69.2258,69.2739,178985.0
2017-04-06 10:20:00,86.4,86.53,86.37,86.45,173788.0,69.2739,69.3781,69.2499,69.314,173788.0
2017-04-06 10:25:00,86.47,86.59,86.37,86.5,122396.0,69.33,69.4263,69.2499,69.3541,122396.0
2017-04-06 10:30:00,86.5,86.64,86.5,86.54,138991.0,69.3541,69.4663,69.3541,69.3862,138991.0
2017-04-06 10:35:00,86.55,86.68,86.5,86.57,114917.0,69.3942,69.4984,69.3541,69.4102,114917.0
2017-04-06 10:40:00,86.57,86.57,86.32,86.43,204420.0,69.4102,69.4102,69.2098,69.298,204420.0
2017-04-06 10:45:00,86.43,86.52,86.33,86.33,147794.0,69.298,69.3701,69.2178,69.2178,147794.0
2017-04-06 10:50:00,86.34,86.55,86.34,86.42,114666.0,69.2258,69.3942,69.2258,69.29,114666.0
2017-04-06 10:55:00,86.42,86.54,86.39,86.43,110794.0,69.29,69.3862,69.2659,69.298,110794.0
2017-04-06 11:00:00,86.43,86.58,86.38,86.38,112978.0,69.298,69.4182,69.2579,69.2579,112978.0
2017-04-06 11:05:00,86.38,86.48,86.36,86.44,69848.0,69.2579,69.3381,69.2418,69.306,69848.0
2017-04-06 11:10:00,86.44,86.57,86.42,86.46,153700.0,69.306,69.4102,69.29,69.322,153700.0
2017-04-06 11:15:00,86.47,86.59,86.46,86.54,113069.0,69.33,69.4263,69.322,69.3862,113069.0
2017-04-06 11:20:00,86.53,86.72,86.52,86.71,172248.0,69.3781,69.5305,69.3701,69.5225,172248.0
2017-04-06 11:25:00,86.7,86.81,86.69,86.72,148303.0,69.5145,69.6026,69.5064,69.5305,148303.0
2017-04-06 11:30:00,86.73,86.79,86.64,86.66,100411.0,69.5385,69.5866,69.4663,69.4824,100411.0
2017-04-06 11:35:00,86.66,86.71,86.57,86.59,123973.0,69.4824,69.5225,69.4102,69.4263,123973.0
2017-04-06 11:40:00,86.6,86.69,86.59,86.6,58695.0,69.4343,69.5064,69.4263,69.4343,58695.0
2017-04-06 11:45:00,86.61,86.65,86.55,86.57,115841.0,69.4423,69.4744,69.3942,69.4102,115841.0
2017-04-06 11:50:00,86.56,86.58,86.49,86.56,70147.0,69.4022,69.4182,69.3461,69.4022,70147.0
2017-04-06 11:55:00,86.56,86.61,86.46,86.46,104651.0,69.4022,69.4423,69.322,69.322,104651.0
2017-04-06 12:00:00,86.47,86.63,86.46,86.61,78639.0,69.33,69.4583,69.322,69.4423,78639.0
2017-04-06 12:05:00,86.61,86.67,86.52,86.53,107580.0,69.4423,69.4904,69.3701,69.3781,107580.0
2017-04-06 12:10:00,86.53,86.53,86.48,86.51,124862.0,69.3781,69.3781,69.3381,69.3621,124862.0
2017-04-06 12:15:00,86.5,86.51,86.42,86.5,102041.0,69.3541,69.3621,69.29,69.3541,102041.0
2017-04-06 12:20:00,86.5,86.54,86.43,86.45,101313.0,69.3541,69.3862,69.298,69.314,101313.0
2017-04-06 12:25:00,86.45,86.48,86.43,86.46,71773.0,69.314,69.3381,69.298,69.322,71773.0
2017-04-06 12:30:00,86.47,86.51,86.42,86.44,93296.0,69.33,69.3621,69.29,69.306,93296.0
2017-04-06 12:35:00,86.44,86.46,86.32,86.37,153986.0,69.306,69.322,69.2098,69.2499,153986.0
2017-04-06 12:40:00,86.37,86.39,86.26,86.31,80905.0,69.2499,69.2659,69.1617,69.2018,80905.0
2017-04-06 12:45:00,86.31,86.38,86.25,86.35,62705.0,69.2018,69.2579,69.1536,69.2338,62705.0
2017-04-06 12:50:00,86.34,86.41,86.34,86.38,60742.0,69.2258,69.2819,69.2258,69.2579,60742.0
2017-04-06 12:55:00,86.38,86.46,86.36,86.44,108421.0,69.2579,69.322,69.2418,69.306,108421.0
2017-04-06 13:00:00,86.44,86.51,86.4,86.51,40766.0,69.306,69.3621,69.2739,69.3621,40766.0
2017-04-06 13:05:00,86.51,86.55,86.41,86.55,128029.0,69.3621,69.3942,69.2819,69.3942,128029.0
2017-04-06 13:10:00,86.55,86.61,86.5,86.6,115089.0,69.3942,69.4423,69.3541,69.4343,115089.0
2017-04-06 13:15:00,86.6,86.74,86.59,86.74,118691.0,69.4343,69.5465,69.4263,69.5465,118691.0
2017-04-06 13:20:00,86.74,86.78,86.66,86.7,67927.0,69.5465,69.5786,69.4824,69.5145,67927.0
2017-04-06 13:25:00,86.7,86.81,86.69,86.79,280125.0,69.5145,69.6026,69.5064,69.5866,280125.0
2017-04-06 13:30:00,86.79,86.9,86.77,86.89,243039.0,69.5866,69.6748,69.5706,69.6668,243039.0
2017-04-06 13:35:00,86.89,86.91,86.74,86.76,122400.0,69.6668,69.6828,69.5465,69.5626,122400.0
2017-04-06 13:40:00,86.76,86.79,86.71,86.74,91503.0,69.5626,69.5866,69.5225,69.5465,91503.0
2017-04-06 13:45:00,86.73,86.75,86.69,86.7,62446.0,69.5385,69.5545,69.5064,69.5145,62446.0
2017-04-06 13:50:00,86.7,86.73,86.68,86.68,63438.0,69.5145,69.5385,69.4984,69.4984,63438.0
2017-04-06 13:55:00,86.69,86.69,86.6,86.61,172208.0,69.5064,69.5064,69.4343,69.4423,172208.0
2017-04-06 14:00:00,86.61,86.71,86.61,86.62,59935.0,69.4423,69.5225,69.4423,69.4503,59935.0
2017-04-06 14:05:00,86.62,86.62,86.53,86.58,73291.0,69.4503,69.4503,69.3781,69.4182,73291.0
2017-04-06 14:10:00,86.58,86.58,86.51,86.55,71368.0,69.4182,69.4182,69.3621,69.3942,71368.0
2017-04-06 14:15:00,86.56,86.6,86.51,86.56,78232.0,69.4022,69.4343,69.3621,69.4022,78232.0
2017-04-06 14:20:00,86.56,86.59,86.51,86.52,56608.0,69.4022,69.4263,69.3621,69.3701,56608.0
2017-04-06 14:25:00,86.52,86.52,86.35,86.36,161840.0,69.3701,69.3701,69.2338,69.2418,161840.0
2017-04-06 14:30:00,86.36,86.44,86.35,86.41,76648.0,69.2418,69.306,69.2338,69.2819,76648.0
2017-04-06 14:35:00,86.4,86.5,86.38,86.41,78533.0,69.2739,69.3541,69.2579,69.2819,78533.0
2017-04-06 14:40:00,86.41,86.54,86.39,86.51,101258.0,69.2819,69.3862,69.2659,69.3621,101258.0
2017-04-06 14:45:00,86.5,86.53,86.3,86.36,114662.0,69.3541,69.3781,69.1937,69.2418,114662.0
2017-04-06 14:50:00,86.36,86.4,86.26,86.33,171735.0,69.2418,69.2739,69.1617,69.2178,171735.0
2017-04-06 14:55:00,86.34,86.35,86.17,86.22,121709.0,69.2258,69.2338,69.0895,69.1296,121709.0
2017-04-06 15:00:00,86.22,86.31,86.22,86.29,112431.0,69.1296,69.2018,69.1296,69.1857,112431.0
2017-04-06 15:05:00,86.29,86.35,86.2,86.33,102907.0,69.1857,69.2338,69.1136,69.2178,102907.0
2017-04-06 15:10:00,86.33,86.39,86.31,86.39,111037.0,69.2178,69.2659,69.2018,69.2659,111037.0
2017-04-06 15:15:00,86.38,86.49,86.35,86.47,124013.0,69.2579,69.3461,69.2338,69.33,124013.0
2017-04-06 15:20:00,86.48,86.49,86.35,86.38,114448.0,69.3381,69.3461,69.2338,69.2579,114448.0
2017-04-06 15:25:00,86.37,86.47,86.36,86.4,107664.0,69.2499,69.33,69.2418,69.2739,107664.0
2017-04-06 15:30:00,86.4,86.4,86.25,86.31,185956.0,69.2739,69.2739,69.1536,69.2018,185956.0
2017-04-06 15:35:00,86.31,86.5,86.3,86.48,188159.0,69.2018,69.3541,69.1937,69.3381,188159.0
2017-04-06 15:40:00,86.48,86.56,86.44,86.51,183817.0,69.3381,69.4022,69.306,69.3621,183817.0
2017-04-06 15:45:00,86.5,86.54,86.44,86.48,237017.0,69.3541,69.3862,69.306,69.3381,237017.0
2017-04-06 15:50:00,86.48,86.54,86.45,86.47,232362.0,69.3381,69.3862,69.314,69.33,232362.0
2017-04-06 15:55:00,86.47,86.61,86.43,86.51,633461.0,69.33,69.4423,69.298,69.3621,633461.0
2017-04-07 09:30:00,85.95,86.2,85.82,86.02,366694.0,68.9131,69.1136,68.8089,68.9692,366694.0
2017-04-07 09:35:00,86.01,86.36,85.98,86.2,293583.0,68.9612,69.2418,68.9372,69.1136,293583.0
2017-04-07 09:40:00,86.18,86.29,86.02,86.05,230354.0,69.0975,69.1857,68.9692,68.9933,230354.0
2017-04-07 09:45:00,86.05,86.2,86.04,86.07,180146.0,68.9933,69.1136,68.9853,69.0093,180146.0
2017-04-07 09:50:00,86.07,86.14,85.71,85.73,278310.0,69.0093,69.0655,68.7207,68.7367,278310.0
2017-04-07 09:55:00,85.73,85.89,85.73,85.87,271669.0,68.7367,68.865,68.7367,68.849,271669.0
2017-04-07 10:00:00,85.87,85.98,85.81,85.96,167133.0,68.849,68.9372,68.8009,68.9211,167133.0
2017-04-07 10:05:00,85.96,86.08,85.93,86.08,155634.0,68.9211,69.0173,68.8971,69.0173,155634.0
2017-04-07 10:10:00,86.08,86.19,86.05,86.09,151165.0,69.0173,69.1055,68.9933,69.0254,151165.0
2017-04-07 10:15:00,86.08,86.29,86.05,86.23,174033.0,69.0173,69.1857,68.9933,69.1376,174033.0
2017-04-07 10:20:00,86.23,86.38,86.22,86.34,119006.0,69.1376,69.2579,69.1296,69.2258,119006.0
2017-04-07 10:25:00,86.34,86.49,86.31,86.37,236441.0,69.2258,69.3461,69.2018,69.2499,236441.0
2017-04-07 10:30:00,86.37,86.4,86.28,86.4,182432.0,69.2499,69.2739,69.1777,69.2739,182432.0
2017-04-07 10:35:00,86.41,86.45,86.3,86.41,199533.0,69.2819,69.314,69.1937,69.2819,199533.0
2017-04-07 10:40:00,86.41,86.41,86.27,86.28,104051.0,69.2819,69.2819,69.1697,69.1777,104051.0
2017-04-07 10:45:00,86.27,86.27,86.05,86.12,142561.0,69.1697,69.1697,68.9933,69.0494,142561.0
2017-04-07 10:50:00,86.12,86.14,86.06,86.14,122525.0,69.0494,69.0655,69.0013,69.0655,122525.0
2017-04-07 10:55:00,86.14,86.18,86.08,86.1,107094.0,69.0655,69.0975,69.0173,69.0334,107094.0
2017-04-07 11:00:00,86.11,86.18,86.07,86.12,118401.0,69.0414,69.0975,69.0093,69.0494,118401.0
2017-04-07 11:05:00,86.12,86.14,86.05,86.06,116257.0,69.0494,69.0655,68.9933,69.0013,116257.0
2017-04-07 11:10:00,86.06,86.11,85.98,86.01,193546.0,69.0013,69.0414,68.9372,68.9612,193546.0
2017-04-07 11:15:00,86.01,86.15,85.97,86.1,82069.0,68.9612,69.0735,68.9292,69.0334,82069.0
2017-04-07 11:20:00,86.09,86.32,86.09,86.24,171763.0,69.0254,69.2098,69.0254,69.1456,171763.0
2017-04-07 11:25:00,86.24,86.34,86.21,86.23,157520.0,69.1456,69.2258,69.1216,69.1376,157520.0
2017-04-07 11:30:00,86.22,86.31,86.14,86.22,116558.0,69.1296,69.2018,69.0655,69.1296,116558.0
2017-04-07 11:35:00,86.23,86.27,86.14,86.2,116053.0,69.1376,69.1697,69.0655,69.1136,116053.0
2017-04-07 11:40:00,86.2,86.23,86.13,86.23,167457.0,69.1136,69.1376,69.0574,69.1376,167457.0
2017-04-07 11:45:00,86.23,86.31,86.17,86.29,127954.0,69.1376,69.2018,69.0895,69.1857,127954.0
2017-04-07 11:50:00,86.29,86.37,86.26,86.32,110098.0,69.1857,69.2499,69.1617,69.2098,110098.0
2017-04-07 11:55:00,86.32,86.34,86.25,86.28,134180.0,69.2098,69.2258,69.1536,69.1777,134180.0
2017-04-07 12:00:00,86.28,86.39,86.27,86.34,78450.0,69.1777,69.2659,69.1697,69.2258,78450.0
2017-04-07 12:05:00,86.34,86.36,86.29,86.32,57193.0,69.2258,69.2418,69.1857,69.2098,57193.0
2017-04-07 12:10:00,86.31,86.34,86.28,86.33,86117.0,69.2018,69.2258,69.1777,69.2178,86117.0
2017-04-07 12:15:00,86.33,86.39,86.3,86.36,140485.0,69.2178,69.2659,69.1937,69.2418,140485.0
2017-04-07 12:20:00,86.36,86.38,86.31,86.34,93263.0,69.2418,69.2579,69.2018,69.2258,93263.0
2017-04-07 12:25:00,86.34,86.39,86.29,86.29,110792.0,69.2258,69.2659,69.1857,69.1857,110792.0
2017-04-07 12:30:00,86.3,86.37,86.29,86.35,109097.0,69.1937,69.2499,69.1857,69.2338,109097.0
2017-04-07 12:35:00,86.35,86.35,86.26,86.29,94346.0,69.2338,69.2338,69.1617,69.1857,94346.0
2017-04-07 12:40:00,86.29,86.31,86.23,86.27,77244.0,69.1857,69.2018,69.1376,69.1697,77244.0
2017-04-07 12:45:00,86.29,86.33,86.25,86.31,48242.0,69.1857,69.2178,69.1536,69.2018,48242.0
2017-04-07 12:50:00,86.31,86.39,86.3,86.39,123662.0,69.2018,69.2659,69.1937,69.2659,123662.0
2017-04-07 12:55:00,86.39,86.43,86.37,86.4,103542.0,69.2659,69.298,69.2499,69.2739,103542.0
2017-04-07 13:00:00,86.4,86.41,86.34,86.37,66390.0,69.2739,69.2819,69.2258,69.2499,66390.0
2017-04-07 13:05:00,86.38,86.47,86.35,86.44,96823.0,69.2579,69.33,69.2338,69.306,96823.0
2017-04-07 13:10:00,86.44,86.56,86.42,86.54,134093.0,69.306,69.4022,69.29,69.3862,134093.0
2017-04-07 13:15:00,86.54,86.6,86.46,86.47,120372.0,69.3862,69.4343,69.322,69.33,120372.0
2017-04-07 13:20:00,86.46,86.56,86.45,86.54,85374.0,69.322,69.4022,69.314,69.3862,85374.0
2017-04-07 13:25:00,86.54,86.63,86.51,86.62,107765.0,69.3862,69.4583,69.3621,69.4503,107765.0
2017-04-07 13:30:00,86.63,86.81,86.62,86.66,199422.0,69.4583,69.6026,69.4503,69.4824,199422.0
2017-04-07 13:35:00,86.66,86.68,86.54,86.55,125453.0,69.4824,69.4984,69.3862,69.3942,125453.0
2017-04-07 13:40:00,86.56,86.57,86.51,86.54,113101.0,69.4022,69.4102,69.3621,69.3862,113101.0
2017-04-07 13:45:00,86.55,86.55,86.48,86.5,51195.0,69.3942,69.3942,69.3381,69.3541,51195.0
2017-04-07 13:50:00,86.49,86.6,86.46,86.58,101785.0,69.3461,69.4343,69.322,69.4182,101785.0
2017-04-07 13:55:00,86.57,86.62,86.53,86.58,52685.0,69.4102,69.4503,69.3781,69.4182,52685.0
2017-04-07 14:00:00,86.57,86.68,86.57,86.65,64832.0,69.4102,69.4984,69.4102,69.4744,64832.0
2017-04-07 14:05:00,86.65,86.74,86.65,86.67,94611.0,69.4744,69.5465,69.4744,69.4904,94611.0
2017-04-07 14:10:00,86.67,86.77,86.67,86.74,147234.0,69.4904,69.5706,69.4904,69.5465,147234.0
2017-04-07 14:15:00,86.73,86.74,86.61,86.66,131500.0,69.5385,69.5465,69.4423,69.4824,131500.0
2017-04-07 14:20:00,86.65,86.69,86.63,86.67,42536.0,69.4744,69.5064,69.4583,69.4904,42536.0
2017-04-07 14:25:00,86.68,86.71,86.59,86.62,87015.0,69.4984,69.5225,69.4263,69.4503,87015.0
2017-04-07 14:30:00,86.62,86.66,86.59,86.61,84598.0,69.4503,69.4824,69.4263,69.4423,84598.0
2017-04-07 14:35:00,86.62,86.64,86.54,86.59,71502.0,69.4503,69.4663,69.3862,69.4263,71502.0
2017-04-07 14:40:00,86.59,86.59,86.45,86.49,81362.0,69.4263,69.4263,69.314,69.3461,81362.0
2017-04-07 14:45:00,86.49,86.51,86.45,86.46,83711.0,69.3461,69.3621,69.314,69.322,83711.0
2017-04-07 14:50:00,86.46,86.47,86.35,86.37,90307.0,69.322,69.33,69.2338,69.2499,90307.0
2017-04-07 14:55:00,86.37,86.38,86.28,86.3,79998.0,69.2499,69.2579,69.1777,69.1937,79998.0
2017-04-07 15:00:00,86.3,86.39,86.29,86.38,71054.0,69.1937,69.2659,69.1857,69.2579,71054.0
2017-04-07 15:05:00,86.38,86.42,86.31,86.33,78879.0,69.2579,69.29,69.2018,69.2178,78879.0
2017-04-07 15:10:00,86.34,86.43,86.34,86.4,65496.0,69.2258,69.298,69.2258,69.2739,65496.0
2017-04-07 15:15:00,86.4,86.41,86.34,86.39,60315.0,69.2739,69.2819,69.2258,69.2659,60315.0
2017-04-07 15:20:00,86.39,86.47,86.38,86.42,87922.0,69.2659,69.33,69.2579,69.29,87922.0
2017-04-07 15:25:00,86.42,86.43,86.29,86.29,160144.0,69.29,69.298,69.1857,69.1857,160144.0
2017-04-07 15:30:00,86.29,86.33,86.25,86.3,185264.0,69.1857,69.2178,69.1536,69.1937,185264.0
2017-04-07 15:35:00,86.31,86.37,86.28,86.37,118850.0,69.2018,69.2499,69.1777,69.2499,118850.0
2017-04-07 15:40:00,86.37,86.38,86.28,86.29,132752.0,69.2499,69.2579,69.1777,69.1857,132752.0
2017-04-07 15:45:00,86.29,86.34,86.25,86.34,226054.0,69.1857,69.2258,69.1536,69.2258,226054.0
2017-04-07 15:50:00,86.34,86.37,86.25,86.25,323924.0,69.2258,69.2499,69.1536,69.1536,323924.0
2017-04-07 15:55:00,86.25,86.32,86.16,86.18,812294.0,69.1536,69.2098,69.0815,69.0975,812294.0
2017-04-10 09:30:00,86.08,86.4,86.06,86.26,260682.0,69.0173,69.2739,69.0013,69.1617,260682.0
2017-04-10 09:35:00,86.25,86.47,86.19,86.36,201096.0,69.1536,69.33,69.1055,69.2418,201096.0
2017-04-10 09:40:00,86.36,86.55,86.36,86.45,167308.0,69.2418,69.3942,69.2418,69.314,167308.0
2017-04-10 09:45:00,86.46,86.62,86.46,86.6,166931.0,69.322,69.4503,69.322,69.4343,166931.0
2017-04-10 09:50:00,86.6,86.65,86.55,86.56,120437.0,69.4343,69.4744,69.3942,69.4022,120437.0
2017-04-10 09:55:00,86.56,86.62,86.52,86.59,165600.0,69.4022,69.4503,69.3701,69.4263,165600.0
2017-04-10 10:00:00,86.59,86.67,86.55,86.62,113231.0,69.4263,69.4904,69.3942,69.4503,113231.0
2017-04-10 10:05:00,86.62,86.69,86.59,86.63,143614.0,69.4503,69.5064,69.4263,69.4583,143614.0
2017-04-10 10:10:00,86.62,86.63,86.51,86.51,119236.0,69.4503,69.4583,69.3621,69.3621,119236.0
2017-04-10 10:15:00,86.51,86.52,86.37,86.37,210921.0,69.3621,69.3701,69.2499,69.2499,210921.0
2017-04-10 10:20:00,86.37,86.43,86.29,86.39,121473.0,69.2499,69.298,69.1857,69.2659,121473.0
2017-04-10 10:25:00,86.39,86.44,86.36,86.41,109093.0,69.2659,69.306,69.2418,69.2819,109093.0
2017-04-10 10:30:00,86.41,86.49,86.36,86.42,173498.0,69.2819,69.3461,69.2418,69.29,173498.0
2017-04-10 10:35:00,86.42,86.44,86.33,86.36,196313.0,69.29,69.306,69.2178,69.2418,196313.0
2017-04-10 10:40:00,86.36,86.42,86.32,86.38,156497.0,69.2418,69.29,69.2098,69.2579,156497.0
2017-04-10 10:45:00,86.37,86.44,86.35,86.37,137973.0,69.2499,69.306,69.2338,69.2499,137973.0
2017-04-10 10:50:00,86.37,86.39,86.24,86.27,138306.0,69.2499,69.2659,69.1456,69.1697,138306.0
2017-04-10 10:55:00,86.26,86.29,86.07,86.08,198572.0,69.1617,69.1857,69.0093,69.0173,198572.0
2017-04-10 11:00:00,86.08,86.14,86.02,86.06,189344.0,69.0173,69.0655,68.9692,69.0013,189344.0
2017-04-10 11:05:00,86.06,86.07,85.96,86.01,123826.0,69.0013,69.0093,68.9211,68.9612,123826.0
2017-04-10 11:10:00,86.01,86.15,86.01,86.12,87297.0,68.9612,69.0735,68.9612,69.0494,87297.0
2017-04-10 11:15:00,86.11,86.17,86.09,86.14,94689.0,69.0414,69.0895,69.0254,69.0655,94689.0
2017-04-10 11:20:00,86.14,86.18,86.09,86.14,80761.0,69.0655,69.0975,69.0254,69.0655,80761.0
2017-04-10 11:25:00,86.14,86.15,86.03,86.04,122019.0,69.0655,69.0735,68.9773,68.9853,122019.0
2017-04-10 11:30:00,86.04,86.07,85.85,85.88,235040.0,68.9853,69.0093,68.8329,68.857,235040.0
2017-04-10 11:35:00,85.87,85.87,85.66,85.76,312619.0,68.849,68.849,68.6806,68.7608,312619.0
2017-04-10 11:40:00,85.76,85.79,85.64,85.78,143285.0,68.7608,68.7848,68.6646,68.7768,143285.0
2017-04-10 11:45:00,85.78,85.85,85.74,85.84,135852.0,68.7768,68.8329,68.7447,68.8249,135852.0
2017-04-10 11:50:00,85.84,85.86,85.8,85.84,66270.0,68.8249,68.841,68.7928,68.8249,66270.0
2017-04-10 11:55:00,85.84,85.84,85.7,85.72,161051.0,68.8249,68.8249,68.7127,68.7287,161051.0
2017-04-10 12:00:00,85.7,85.79,85.7,85.77,105643.0,68.7127,68.7848,68.7127,68.7688,105643.0
2017-04-10 12:05:00,85.78,85.79,85.68,85.69,116225.0,68.7768,68.7848,68.6966,68.7047,116225.0
2017-04-10 12:10:00,85.7,85.72,85.45,85.47,379032.0,68.7127,68.7287,68.5122,68.5283,379032.0
2017-04-10 12:15:00,85.46,85.58,85.44,85.49,210437.0,68.5202,68.6165,68.5042,68.5443,210437.0
2017-04-10 12:20:00,85.48,85.52,85.41,85.43,123981.0,68.5363,68.5683,68.4802,68.4962,123981.0
2017-04-10 12:25:00,85.42,85.55,85.4,85.53,90972.0,68.4882,68.5924,68.4721,68.5764,90972.0
2017-04-10 12:30:00,85.53,85.66,85.49,85.64,147463.0,68.5764,68.6806,68.5443,68.6646,147463.0
2017-04-10 12:35:00,85.63,85.71,85.61,85.7,188865.0,68.6565,68.7207,68.6405,68.7127,188865.0
2017-04-10 12:40:00,85.7,85.85,85.69,85.85,224051.0,68.7127,68.8329,68.7047,68.8329,224051.0
2017-04-10 12:45:00,85.84,85.99,85.79,85.97,306961.0,68.8249,68.9452,68.7848,68.9292,306961.0
2017-04-10 12:50:00,85.98,86.05,85.97,86.03,227030.0,68.9372,68.9933,68.9292,68.9773,227030.0
2017-04-10 12:55:00,86.02,86.08,86.01,86.01,112080.0,68.9692,69.0173,68.9612,68.9612,112080.0
2017-04-10 13:00:00,86.02,86.09,85.98,86.06,135966.0,68.9692,69.0254,68.9372,69.0013,135966.0
2017-04-10 13:05:00,86.06,86.15,86.02,86.05,144331.0,69.0013,69.0735,68.9692,68.9933,144331.0
2017-04-10 13:10:00,86.05,86.11,85.99,86.08,114718.0,68.9933,69.0414,68.9452,69.0173,114718.0
2017-04-10 13:15:00,86.08,86.1,86.01,86.03,63129.0,69.0173,69.0334,68.9612,68.9773,63129.0
2017-04-10 13:20:00,86.02,86.1,86.02,86.08,216995.0,68.9692,69.0334,68.9692,69.0173,216995.0
2017-04-10 13:25:00,86.09,86.09,85.98,85.99,77026.0,69.0254,69.0254,68.9372,68.9452,77026.0
2017-04-10 13:30:00,85.99,86.08,85.99,86.06,89056.0,68.9452,69.0173,68.9452,69.0013,89056.0
2017-04-10 13:35:00,86.06,86.19,86.05,86.17,189596.0,69.0013,69.1055,68.9933,69.0895,189596.0
2017-04-10 13:40:00,86.17,86.24,86.16,86.18,118685.0,69.0895,69.1456,69.0815,69.0975,118685.0
2017-04-10 13:45:00,86.18,86.18,86.14,86.16,52148.0,69.0975,69.0975,69.0655,69.0815,52148.0
2017-04-10 13:50:00,86.16,86.16,86.09,86.12,61402.0,69.0815,69.0815,69.0254,69.0494,61402.0
2017-04-10 13:55:00,86.13,86.17,86.12,86.17,43921.0,69.0574,69.0895,69.0494,69.0895,43921.0
2017-04-10 14:00:00,86.17,86.17,85.96,85.96,129813.0,69.0895,69.0895,68.9211,68.9211,129813.0
2017-04-10 14:05:00,85.97,86.06,85.96,86.02,84099.0,68.9292,69.0013,68.9211,68.9692,84099.0
2017-04-10 14:10:00,86.02,86.07,86.0,86.03,76566.0,68.9692,69.0093,68.9532,68.9773,76566.0
2017-04-10 14:15:00,86.03,86.08,86.0,86.01,76805.0,68.9773,69.0173,68.9532,68.9612,76805.0
2017-04-10 14:20:00,86.02,86.07,86.01,86.02,114382.0,68.9692,69.0093,68.9612,68.9692,114382.0
2017-04-10 14:25:00,86.01,86.02,85.93,85.98,74573.0,68.9612,68.9692,68.8971,68.9372,74573.0
2017-04-10 14:30:00,85.97,86.02,85.96,85.97,73662.0,68.9292,68.9692,68.9211,68.9292,73662.0
2017-04-10 14:35:00,85.96,85.98,85.9,85.93,43795.0,68.9211,68.9372,68.873,68.8971,43795.0
2017-04-10 14:40:00,85.93,86.02,85.89,86.02,74296.0,68.8971,68.9692,68.865,68.9692,74296.0
2017-04-10 14:45:00,86.03,86.1,86.01,86.05,113006.0,68.9773,69.0334,68.9612,68.9933,113006.0
2017-04-10 14:50:00,86.05,86.06,86.0,86.04,119592.0,68.9933,69.0013,68.9532,68.9853,119592.0
2017-04-10 14:55:00,86.05,86.06,85.99,86.01,58545.0,68.9933,69.0013,68.9452,68.9612,58545.0
2017-04-10 15:00:00,86.02,86.05,86.0,86.01,93360.0,68.9692,68.9933,68.9532,68.9612,93360.0
2017-04-10 15:05:00,86.02,86.1,85.98,85.98,151724.0,68.9692,69.0334,68.9372,68.9372,151724.0
2017-04-10 15:10:00,85.98,86.02,85.97,85.98,198473.0,68.9372,68.9692,68.9292,68.9372,198473.0
2017-04-10 15:15:00,85.98,86.02,85.9,85.91,182921.0,68.9372,68.9692,68.873,68.881,182921.0
2017-04-10 15:20:00,85.92,85.94,85.77,85.86,207086.0,68.8891,68.9051,68.7688,68.841,207086.0
2017-04-10 15:25:00,85.86,85.91,85.84,85.87,112998.0,68.841,68.881,68.8249,68.849,112998.0
2017-04-10 15:30:00,85.87,85.87,85.75,85.85,147499.0,68.849,68.849,68.7528,68.8329,147499.0
2017-04-10 15:35:00,85.85,85.92,85.84,85.9,116595.0,68.8329,68.8891,68.8249,68.873,116595.0
2017-04-10 15:40:00,85.9,85.91,85.8,85.82,169364.0,68.873,68.881,68.7928,68.8089,169364.0
2017-04-10 15:45:00,85.81,85.85,85.73,85.76,230136.0,68.8009,68.8329,68.7367,68.7608,230136.0
2017-04-10 15:50:00,85.75,85.86,85.75,85.82,251236.0,68.7528,68.841,68.7528,68.8089,251236.0
2017-04-10 15:55:00,85.82,85.91,85.78,85.88,585931.0,68.8089,68.881,68.7768,68.857,585931.0
2017-04-11 09:30:00,85.51,85.67,85.3,85.4,544680.0,68.5603,68.6886,68.392,68.4721,544680.0
2017-04-11 09:35:00,85.41,85.64,85.32,85.56,356404.0,68.4802,68.6646,68.408,68.6004,356404.0
2017-04-11 09:40:00,85.56,85.57,85.31,85.32,282952.0,68.6004,68.6084,68.4,68.408,282952.0
2017-04-11 09:45:00,85.32,85.43,85.26,85.39,226189.0,68.408,68.4962,68.3599,68.4641,226189.0
2017-04-11 09:50:00,85.39,85.53,85.33,85.47,208591.0,68.4641,68.5764,68.416,68.5283,208591.0
2017-04-11 09:55:00,85.47,85.53,85.38,85.51,175228.0,68.5283,68.5764,68.4561,68.5603,175228.0
2017-04-11 10:00:00,85.5,85.75,85.45,85.74,324196.0,68.5523,68.7528,68.5122,68.7447,324196.0
2017-04-11 10:05:00,85.74,85.79,85.54,85.56,267592.0,68.7447,68.7848,68.5844,68.6004,267592.0
2017-04-11 10:10:00,85.56,85.63,85.51,85.54,323499.0,68.6004,68.6565,68.5603,68.5844,323499.0
2017-04-11 10:15:00,85.54,85.57,85.32,85.44,205394.0,68.5844,68.6084,68.408,68.5042,205394.0
2017-04-11 10:20:00,85.43,85.43,85.26,85.36,159758.0,68.4962,68.4962,68.3599,68.4401,159758.0
2017-04-11 10:25:00,85.35,85.39,85.27,85.33,194298.0,68.432,68.4641,68.3679,68.416,194298.0
2017-04-11 10:30:00,85.33,85.33,85.07,85.12,274499.0,68.416,68.416,68.2075,68.2476,274499.0
2017-04-11 10:35:00,85.12,85.23,85.02,85.2,192526.0,68.2476,68.3358,68.1675,68.3118,192526.0
2017-04-11 10:40:00,85.22,85.24,85.01,85.16,271222.0,68.3278,68.3439,68.1594,68.2797,271222.0
2017-04-11 10:45:00,85.17,85.19,85.05,85.05,172050.0,68.2877,68.3038,68.1915,68.1915,172050.0
2017-04-11 10:50:00,85.04,85.08,84.84,84.98,443497.0,68.1835,68.2156,68.0231,68.1354,443497.0
2017-04-11 10:55:00,84.98,84.99,84.8,84.93,262253.0,68.1354,68.1434,67.9911,68.0953,262253.0
2017-04-11 11:00:00,84.93,85.18,84.8,85.15,275908.0,68.0953,68.2957,67.9911,68.2717,275908.0
2017-04-11 11:05:00,85.15,85.21,85.07,85.09,204358.0,68.2717,68.3198,68.2075,68.2236,204358.0
2017-04-11 11:10:00,85.08,85.14,84.97,84.98,124955.0,68.2156,68.2637,68.1274,68.1354,124955.0
2017-04-11 11:15:00,84.98,85.08,84.86,85.03,176468.0,68.1354,68.2156,68.0392,68.1755,176468.0
2017-04-11 11:20:00,85.04,85.22,84.99,85.14,177956.0,68.1835,68.3278,68.1434,68.2637,177956.0
2017-04-11 11:25:00,85.14,85.16,85.01,85.15,179443.0,68.2637,68.2797,68.1594,68.2717,179443.0
2017-04-11 11:30:00,85.14,85.21,85.09,85.2,213870.0,68.2637,68.3198,68.2236,68.3118,213870.0
2017-04-11 11:35:00,85.19,85.27,85.19,85.21,186035.0,68.3038,68.3679,68.3038,68.3198,186035.0
2017-04-11 11:40:00,85.22,85.24,85.1,85.17,197677.0,68.3278,68.3439,68.2316,68.2877,197677.0
2017-04-11 11:45:00,85.17,85.23,85.09,85.17,119806.0,68.2877,68.3358,68.2236,68.2877,119806.0
2017-04-11 11:50:00,85.17,85.25,85.13,85.24,144848.0,68.2877,68.3519,68.2557,68.3439,144848.0
2017-04-11 11:55:00,85.25,85.28,85.16,85.2,223014.0,68.3519,68.3759,68.2797,68.3118,223014.0
2017-04-11 12:00:00,85.17,85.19,85.0,85.01,142773.0,68.2877,68.3038,68.1514,68.1594,142773.0
2017-04-11 12:05:00,85.01,85.12,85.01,85.1,88567.0,68.1594,68.2476,68.1594,68.2316,88567.0
2017-04-11 12:10:00,85.11,85.22,85.09,85.2,128691.0,68.2396,68.3278,68.2236,68.3118,128691.0
2017-04-11 12:15:00,85.19,85.29,85.18,85.28,126436.0,68.3038,68.3839,68.2957,68.3759,126436.0
2017-04-11 12:20:00,85.28,85.39,85.26,85.35,148240.0,68.3759,68.4641,68.3599,68.432,148240.0
2017-04-11 12:25:00,85.35,85.36,85.24,85.35,101357.0,68.432,68.4401,68.3439,68.432,101357.0
2017-04-11 12:30:00,85.35,85.4,85.25,85.3,109142.0,68.432,68.4721,68.3519,68.392,109142.0
2017-04-11 12:35:00,85.31,85.45,85.3,85.35,96014.0,68.4,68.5122,68.392,68.432,96014.0
2017-04-11 12:40:00,85.35,85.35,85.23,85.27,68244.0,68.432,68.432,68.3358,68.3679,68244.0
2017-04-11 12:45:00,85.27,85.32,85.22,85.23,58379.0,68.3679,68.408,68.3278,68.3358,58379.0
2017-04-11 12:50:00,85.23,85.41,85.22,85.4,74345.0,68.3358,68.4802,68.3278,68.4721,74345.0
2017-04-11 12:55:00,85.39,85.42,85.32,85.36,88865.0,68.4641,68.4882,68.408,68.4401,88865.0
2017-04-11 13:00:00,85.36,85.53,85.36,85.5,120278.0,68.4401,68.5764,68.4401,68.5523,120278.0
2017-04-11 13:05:00,85.51,85.57,85.47,85.5,253594.0,68.5603,68.6084,68.5283,68.5523,253594.0
2017-04-11 13:10:00,85.5,85.53,85.39,85.41,124944.0,68.5523,68.5764,68.4641,68.4802,124944.0
2017-04-11 13:15:00,85.42,85.51,85.39,85.47,122719.0,68.4882,68.5603,68.4641,68.5283,122719.0
2017-04-11 13:20:00,85.48,85.54,85.37,85.38,103387.0,68.5363,68.5844,68.4481,68.4561,103387.0
2017-04-11 13:25:00,85.38,85.45,85.36,85.42,60216.0,68.4561,68.5122,68.4401,68.4882,60216.0
2017-04-11 13:30:00,85.42,85.48,85.37,85.39,94638.0,68.4882,68.5363,68.4481,68.4641,94638.0
2017-04-11 13:35:00,85.39,85.46,85.38,85.42,85579.0,68.4641,68.5202,68.4561,68.4882,85579.0
2017-04-11 13:40:00,85.44,85.45,85.2,85.21,88443.0,68.5042,68.5122,68.3118,68.3198,88443.0
2017-04-11 13:45:00,85.2,85.27,85.17,85.17,85639.0,68.3118,68.3679,68.2877,68.2877,85639.0
2017-04-11 13:50:00,85.18,85.31,85.18,85.26,79551.0,68.2957,68.4,68.2957,68.3599,79551.0
2017-04-11 13:55:00,85.26,85.3,85.16,85.29,61962.0,68.3599,68.392,68.2797,68.3839,61962.0
2017-04-11 14:00:00,85.3,85.34,85.21,85.24,117083.0,68.392,68.424,68.3198,68.3439,117083.0
2017-04-11 14:05:00,85.25,85.26,85.2,85.26,93462.0,68.3519,68.3599,68.3118,68.3599,93462.0
2017-04-11 14:10:00,85.26,85.27,85.02,85.19,109802.0,68.3599,68.3679,68.1675,68.3038,109802.0
2017-04-11 14:15:00,85.19,85.22,85.13,85.19,99378.0,68.3038,68.3278,68.2557,68.3038,99378.0
2017-04-11 14:20:00,85.18,85.25,85.18,85.23,77815.0,68.2957,68.3519,68.2957,68.3358,77815.0
2017-04-11 14:25:00,85.23,85.33,85.23,85.32,89748.0,68.3358,68.416,68.3358,68.408,89748.0
2017-04-11 14:30:00,85.31,85.36,85.29,85.35,107691.0,68.4,68.4401,68.3839,68.432,107691.0
2017-04-11 14:35:00,85.35,85.4,85.32,85.35,84571.0,68.432,68.4721,68.408,68.432,84571.0
2017-04-11 14:40:00,85.35,85.38,85.27,85.29,68598.0,68.432,68.4561,68.3679,68.3839,68598.0
2017-04-11 14:45:00,85.29,85.41,85.28,85.4,145893.0,68.3839,68.4802,68.3759,68.4721,145893.0
2017-04-11 14:50:00,85.4,85.5,85.35,85.49,287986.0,68.4721,68.5523,68.432,68.5443,287986.0
2017-04-11 14:55:00,85.49,85.53,85.4,85.42,96253.0,68.5443,68.5764,68.4721,68.4882,96253.0
2017-04-11 15:00:00,85.41,85.47,85.39,85.42,78940.0,68.4802,68.5283,68.4641,68.4882,78940.0
2017-04-11 15:05:00,85.42,85.42,85.32,85.37,95922.0,68.4882,68.4882,68.408,68.4481,95922.0
2017-04-11 15:10:00,85.37,85.41,85.3,85.34,65438.0,68.4481,68.4802,68.392,68.424,65438.0
2017-04-11 15:15:00,85.34,85.38,85.26,85.37,154594.0,68.424,68.4561,68.3599,68.4481,154594.0
2017-04-11 15:20:00,85.38,85.42,85.35,85.38,135328.0,68.4561,68.4882,68.432,68.4561,135328.0
2017-04-11 15:25:00,85.39,85.45,85.38,85.45,104955.0,68.4641,68.5122,68.4561,68.5122,104955.0
2017-04-11 15:30:00,85.44,85.52,85.39,85.47,136645.0,68.5042,68.5683,68.4641,68.5283,136645.0
2017-04-11 15:35:00,85.48,85.55,85.46,85.51,118924.0,68.5363,68.5924,68.5202,68.5603,118924.0
2017-04-11 15:40:00,85.51,85.57,85.43,85.46,231982.0,68.5603,68.6084,68.4962,68.5202,231982.0
2017-04-11 15:45:00,85.46,85.58,85.45,85.55,183037.0,68.5202,68.6165,68.5122,68.5924,183037.0
2017-04-11 15:50:00,85.55,85.61,85.55,85.56,185222.0,68.5924,68.6405,68.5924,68.6004,185222.0
2017-04-11 15:55:00,85.56,85.76,85.53,85.73,415082.0,68.6004,68.7608,68.5764,68.7367,415082.0
2017-04-12 09:30:00,85.93,85.95,85.56,85.76,514415.0,68.8971,68.9131,68.6004,68.7608,514415.0
2017-04-12 09:35:00,85.74,85.74,85.51,85.65,273652.0,68.7447,68.7447,68.5603,68.6726,273652.0
2017-04-12 09:40:00,85.67,85.82,85.65,85.75,170741.0,68.6886,68.8089,68.6726,68.7528,170741.0
2017-04-12 09:45:00,85.76,85.82,85.61,85.62,198503.0,68.7608,68.8089,68.6405,68.6485,198503.0
2017-04-12 09:50:00,85.62,85.65,85.52,85.59,146563.0,68.6485,68.6726,68.5683,68.6245,146563.0
2017-04-12 09:55:00,85.59,85.61,85.45,85.5,161201.0,68.6245,68.6405,68.5122,68.5523,161201.0
2017-04-12 10:00:00,85.5,85.54,85.32,85.42,164116.0,68.5523,68.5844,68.408,68.4882,164116.0
2017-04-12 10:05:00,85.41,85.51,85.32,85.45,144848.0,68.4802,68.5603,68.408,68.5122,144848.0
2017-04-12 10:10:00,85.45,85.45,85.3,85.44,154992.0,68.5122,68.5122,68.392,68.5042,154992.0
2017-04-12 10:15:00,85.44,85.6,85.44,85.55,157676.0,68.5042,68.6325,68.5042,68.5924,157676.0
2017-04-12 10:20:00,85.55,85.62,85.5,85.6,217695.0,68.5924,68.6485,68.5523,68.6325,217695.0
2017-04-12 10:25:00,85.59,85.61,85.42,85.5,195935.0,68.6245,68.6405,68.4882,68.5523,195935.0
2017-04-12 10:30:00,85.5,85.65,85.49,85.61,220265.0,68.5523,68.6726,68.5443,68.6405,220265.0
2017-04-12 10:35:00,85.61,85.68,85.52,85.59,198468.0,68.6405,68.6966,68.5683,68.6245,198468.0
2017-04-12 10:40:00,85.58,85.6,85.41,85.44,143631.0,68.6165,68.6325,68.4802,68.5042,143631.0
2017-04-12 10:45:00,85.43,85.44,85.23,85.26,238646.0,68.4962,68.5042,68.3358,68.3599,238646.0
2017-04-12 10:50:00,85.26,85.28,85.16,85.23,187449.0,68.3599,68.3759,68.2797,68.3358,187449.0
2017-04-12 10:55:00,85.23,85.35,85.23,85.3,124901.0,68.3358,68.432,68.3358,68.392,124901.0
2017-04-12 11:00:00,85.31,85.33,85.24,85.25,102337.0,68.4,68.416,68.3439,68.3519,102337.0
2017-04-12 11:05:00,85.25,85.45,85.23,85.42,123455.0,68.3519,68.5122,68.3358,68.4882,123455.0
2017-04-12 11:10:00,85.43,85.48,85.37,85.38,89073.0,68.4962,68.5363,68.4481,68.4561,89073.0
2017-04-12 11:15:00,85.39,85.49,85.37,85.45,142312.0,68.4641,68.5443,68.4481,68.5122,142312.0
2017-04-12 11:20:00,85.45,85.51,85.34,85.41,106305.0,68.5122,68.5603,68.424,68.4802,106305.0
2017-04-12 11:25:00,85.4,85.43,85.35,85.4,173825.0,68.4721,68.4962,68.432,68.4721,173825.0
2017-04-12 11:30:00,85.4,85.45,85.33,85.34,172362.0,68.4721,68.5122,68.416,68.424,172362.0
2017-04-12 11:35:00,85.34,85.34,85.15,85.16,119939.0,68.424,68.424,68.2717,68.2797,119939.0
2017-04-12 11:40:00,85.15,85.25,85.14,85.17,91188.0,68.2717,68.3519,68.2637,68.2877,91188.0
2017-04-12 11:45:00,85.17,85.21,85.13,85.16,84246.0,68.2877,68.3198,68.2557,68.2797,84246.0
2017-04-12 11:50:00,85.15,85.15,85.03,85.06,193775.0,68.2717,68.2717,68.1755,68.1995,193775.0
2017-04-12 11:55:00,85.05,85.21,85.03,85.2,118851.0,68.1915,68.3198,68.1755,68.3118,118851.0
2017-04-12 12:00:00,85.21,85.22,85.12,85.2,133499.0,68.3198,68.3278,68.2476,68.3118,133499.0
2017-04-12 12:05:00,85.2,85.29,85.18,85.25,105879.0,68.3118,68.3839,68.2957,68.3519,105879.0
2017-04-12 12:10:00,85.24,85.38,85.24,85.38,143836.0,68.3439,68.4561,68.3439,68.4561,143836.0
2017-04-12 12:15:00,85.38,85.39,85.3,85.32,77761.0,68.4561,68.4641,68.392,68.408,77761.0
2017-04-12 12:20:00,85.32,85.4,85.29,85.31,110143.0,68.408,68.4721,68.3839,68.4,110143.0
2017-04-12 12:25:00,85.31,85.37,85.26,85.28,88689.0,68.4,68.4481,68.3599,68.3759,88689.0
2017-04-12 12:30:00,85.28,85.3,85.23,85.24,74563.0,68.3759,68.392,68.3358,68.3439,74563.0
2017-04-12 12:35:00,85.24,85.33,85.21,85.25,84125.0,68.3439,68.416,68.3198,68.3519,84125.0
2017-04-12 12:40:00,85.26,85.31,85.21,85.29,58185.0,68.3599,68.4,68.3198,68.3839,58185.0
2017-04-12 12:45:00,85.29,85.33,85.26,85.26,70615.0,68.3839,68.416,68.3599,68.3599,70615.0
2017-04-12 12:50:00,85.26,85.26,85.15,85.18,83484.0,68.3599,68.3599,68.2717,68.2957,83484.0
2017-04-12 12:55:00,85.18,85.24,85.15,85.22,100167.0,68.2957,68.3439,68.2717,68.3278,100167.0
2017-04-12 13:00:00,85.22,85.39,85.21,85.37,117616.0,68.3278,68.4641,68.3198,68.4481,117616.0
2017-04-12 13:05:00,85.37,85.5,85.35,85.46,122566.0,68.4481,68.5523,68.432,68.5202,122566.0
2017-04-12 13:10:00,85.44,85.57,85.44,85.5,117507.0,68.5042,68.6084,68.5042,68.5523,117507.0
2017-04-12 13:15:00,85.49,85.51,85.43,85.44,110878.0,68.5443,68.5603,68.4962,68.5042,110878.0
2017-04-12 13:20:00,85.47,85.57,85.43,85.56,138604.0,68.5283,68.6084,68.4962,68.6004,138604.0
2017-04-12 13:25:00,85.55,85.61,85.51,85.61,124894.0,68.5924,68.6405,68.5603,68.6405,124894.0
2017-04-12 13:30:00,85.61,85.61,85.5,85.58,94459.0,68.6405,68.6405,68.5523,68.6165,94459.0
2017-04-12 13:35:00,85.58,85.73,85.56,85.72,174614.0,68.6165,68.7367,68.6004,68.7287,174614.0
2017-04-12 13:40:00,85.72,85.78,85.67,85.75,148722.0,68.7287,68.7768,68.6886,68.7528,148722.0
2017-04-12 13:45:00,85.75,85.85,85.72,85.84,174079.0,68.7528,68.8329,68.7287,68.8249,174079.0
2017-04-12 13:50:00,85.84,85.85,85.76,85.8,190281.0,68.8249,68.8329,68.7608,68.7928,190281.0
2017-04-12 13:55:00,85.8,85.9,85.7,85.88,163026.0,68.7928,68.873,68.7127,68.857,163026.0
2017-04-12 14:00:00,85.88,85.92,85.74,85.74,100292.0,68.857,68.8891,68.7447,68.7447,100292.0
2017-04-12 14:05:00,85.75,85.77,85.7,85.72,123695.0,68.7528,68.7688,68.7127,68.7287,123695.0
2017-04-12 14:10:00,85.72,85.76,85.68,85.7,81268.0,68.7287,68.7608,68.6966,68.7127,81268.0
2017-04-12 14:15:00,85.7,85.78,85.67,85.73,109312.0,68.7127,68.7768,68.6886,68.7367,109312.0
2017-04-12 14:20:00,85.74,85.82,85.71,85.78,108471.0,68.7447,68.8089,68.7207,68.7768,108471.0
2017-04-12 14:25:00,85.77,85.81,85.7,85.78,93106.0,68.7688,68.8009,68.7127,68.7768,93106.0
2017-04-12 14:30:00,85.77,85.8,85.73,85.79,77111.0,68.7688,68.7928,68.7367,68.7848,77111.0
2017-04-12 14:35:00,85.78,85.79,85.62,85.63,178302.0,68.7768,68.7848,68.6485,68.6565,178302.0
2017-04-12 14:40:00,85.62,85.63,85.52,85.57,154735.0,68.6485,68.6565,68.5683,68.6084,154735.0
2017-04-12 14:45:00,85.57,85.63,85.52,85.62,139204.0,68.6084,68.6565,68.5683,68.6485,139204.0
2017-04-12 14:50:00,85.63,85.67,85.56,85.65,145878.0,68.6565,68.6886,68.6004,68.6726,145878.0
2017-04-12 14:55:00,85.65,85.68,85.61,85.64,69147.0,68.6726,68.6966,68.6405,68.6646,69147.0
2017-04-12 15:00:00,85.63,85.68,85.59,85.62,125869.0,68.6565,68.6966,68.6245,68.6485,125869.0
2017-04-12 15:05:00,85.61,85.61,85.54,85.59,98239.0,68.6405,68.6405,68.5844,68.6245,98239.0
2017-04-12 15:10:00,85.6,85.67,85.51,85.56,178405.0,68.6325,68.6886,68.5603,68.6004,178405.0
2017-04-12 15:15:00,85.55,85.55,85.27,85.31,219572.0,68.5924,68.5924,68.3679,68.4,219572.0
2017-04-12 15:20:00,85.31,85.52,85.29,85.4,236423.0,68.4,68.5683,68.3839,68.4721,236423.0
2017-04-12 15:25:00,85.39,85.42,85.32,85.35,219213.0,68.4641,68.4882,68.408,68.432,219213.0
2017-04-12 15:30:00,85.36,85.52,85.35,85.52,243131.0,68.4401,68.5683,68.432,68.5683,243131.0
2017-04-12 15:35:00,85.52,85.53,85.45,85.49,210370.0,68.5683,68.5764,68.5122,68.5443,210370.0
2017-04-12 15:40:00,85.49,85.52,85.43,85.45,327484.0,68.5443,68.5683,68.4962,68.5122,327484.0
2017-04-12 15:45:00,85.44,85.48,85.35,85.37,289361.0,68.5042,68.5363,68.432,68.4481,289361.0
2017-04-12 15:50:00,85.37,85.44,85.35,85.37,437023.0,68.4481,68.5042,68.432,68.4481,437023.0
2017-04-12 15:55:00,85.38,85.5,85.34,85.34,864561.0,68.4561,68.5523,68.424,68.424,864561.0
2017-04-13 09:30:00,85.5,85.96,85.03,85.84,1070801.0,68.5523,68.9211,68.1755,68.8249,1070801.0
2017-04-13 09:35:00,85.8,86.19,85.58,86.13,779716.0,68.7928,69.1055,68.6165,69.0574,779716.0
2017-04-13 09:40:00,86.12,86.37,86.03,86.34,735518.0,69.0494,69.2499,68.9773,69.2258,735518.0
2017-04-13 09:45:00,86.34,86.42,86.11,86.35,600466.0,69.2258,69.29,69.0414,69.2338,600466.0
2017-04-13 09:50:00,86.35,86.42,86.16,86.34,623194.0,69.2338,69.29,69.0815,69.2258,623194.0
2017-04-13 09:55:00,86.34,86.48,86.29,86.42,661484.0,69.2258,69.3381,69.1857,69.29,661484.0
2017-04-13 10:00:00,86.41,86.76,86.4,86.73,721451.0,69.2819,69.5626,69.2739,69.5385,721451.0
2017-04-13 10:05:00,86.75,86.84,86.65,86.82,460818.0,69.5545,69.6267,69.4744,69.6107,460818.0
2017-04-13 10:10:00,86.82,86.99,86.75,86.79,695877.0,69.6107,69.747,69.5545,69.5866,695877.0
2017-04-13 10:15:00,86.79,86.82,86.56,86.58,431131.0,69.5866,69.6107,69.4022,69.4182,431131.0
2017-04-13 10:20:00,86.59,86.6,86.36,86.59,697974.0,69.4263,69.4343,69.2418,69.4263,697974.0
2017-04-13 10:25:00,86.58,86.6,86.3,86.33,468141.0,69.4182,69.4343,69.1937,69.2178,468141.0
2017-04-13 10:30:00,86.33,86.42,86.27,86.37,199521.0,69.2178,69.29,69.1697,69.2499,199521.0
2017-04-13 10:35:00,86.37,86.37,86.19,86.23,363276.0,69.2499,69.2499,69.1055,69.1376,363276.0
2017-04-13 10:40:00,86.25,86.44,86.23,86.43,345904.0,69.1536,69.306,69.1376,69.298,345904.0
2017-04-13 10:45:00,86.44,86.45,86.19,86.23,270591.0,69.306,69.314,69.1055,69.1376,270591.0
2017-04-13 10:50:00,86.23,86.34,86.19,86.33,280716.0,69.1376,69.2258,69.1055,69.2178,280716.0
2017-04-13 10:55:00,86.33,86.34,86.16,86.19,238704.0,69.2178,69.2258,69.0815,69.1055,238704.0
2017-04-13 11:00:00,86.2,86.31,86.17,86.19,232231.0,69.1136,69.2018,69.0895,69.1055,232231.0
2017-04-13 11:05:00,86.19,86.21,86.02,86.08,293953.0,69.1055,69.1216,68.9692,69.0173,293953.0
2017-04-13 11:10:00,86.08,86.12,85.93,85.99,307472.0,69.0173,69.0494,68.8971,68.9452,307472.0
2017-04-13 11:15:00,86.0,86.0,85.78,85.82,387094.0,68.9532,68.9532,68.7768,68.8089,387094.0
2017-04-13 11:20:00,85.81,85.93,85.77,85.81,295119.0,68.8009,68.8971,68.7688,68.8009,295119.0
2017-04-13 11:25:00,85.81,85.89,85.76,85.82,363706.0,68.8009,68.865,68.7608,68.8089,363706.0
2017-04-13 11:30:00,85.83,85.9,85.8,85.88,201451.0,68.8169,68.873,68.7928,68.857,201451.0
2017-04-13 11:35:00,85.88,85.91,85.64,85.67,450117.0,68.857,68.881,68.6646,68.6886,450117.0
2017-04-13 11:40:00,85.68,85.79,85.68,85.75,212128.0,68.6966,68.7848,68.6966,68.7528,212128.0
2017-04-13 11:45:00,85.74,85.84,85.68,85.72,240698.0,68.7447,68.8249,68.6966,68.7287,240698.0
2017-04-13 11:50:00,85.72,85.85,85.71,85.76,212380.0,68.7287,68.8329,68.7207,68.7608,212380.0
2017-04-13 11:55:00,85.76,85.78,85.64,85.75,238508.0,68.7608,68.7768,68.6646,68.7528,238508.0
2017-04-13 12:00:00,85.76,85.79,85.6,85.62,341545.0,68.7608,68.7848,68.6325,68.6485,341545.0
2017-04-13 12:05:00,85.62,85.62,85.27,85.34,563766.0,68.6485,68.6485,68.3679,68.424,563766.0
2017-04-13 12:10:00,85.34,85.37,85.26,85.31,176448.0,68.424,68.4481,68.3599,68.4,176448.0
2017-04-13 12:15:00,85.3,85.32,85.13,85.15,233276.0,68.392,68.408,68.2557,68.2717,233276.0
2017-04-13 12:20:00,85.15,85.18,85.01,85.03,230724.0,68.2717,68.2957,68.1594,68.1755,230724.0
2017-04-13 12:25:00,85.02,85.16,85.01,85.05,340691.0,68.1675,68.2797,68.1594,68.1915,340691.0
2017-04-13 12:30:00,85.05,85.22,85.04,85.18,297828.0,68.1915,68.3278,68.1835,68.2957,297828.0
2017-04-13 12:35:00,85.17,85.23,85.05,85.15,293583.0,68.2877,68.3358,68.1915,68.2717,293583.0
2017-04-13 12:40:00,85.14,85.17,84.87,84.93,567698.0,68.2637,68.2877,68.0472,68.0953,567698.0
2017-04-13 12:45:00,84.94,84.94,84.77,84.8,379495.0,68.1033,68.1033,67.967,67.9911,379495.0
2017-04-13 12:50:00,84.8,84.95,84.79,84.89,249038.0,67.9911,68.1113,67.983,68.0632,249038.0
2017-04-13 12:55:00,84.89,84.89,84.63,84.74,605886.0,68.0632,68.0632,67.8548,67.943,605886.0
2017-04-13 13:00:00,84.74,84.79,84.63,84.67,292321.0,67.943,67.983,67.8548,67.8868,292321.0
2017-04-13 13:05:00,84.67,84.67,84.43,84.59,565047.0,67.8868,67.8868,67.6944,67.8227,565047.0
2017-04-13 13:10:00,84.59,84.69,84.52,84.61,364810.0,67.8227,67.9029,67.7666,67.8387,364810.0
2017-04-13 13:15:00,84.6,84.77,84.56,84.75,259489.0,67.8307,67.967,67.7986,67.951,259489.0
2017-04-13 13:20:00,84.76,84.76,84.56,84.63,237951.0,67.959,67.959,67.7986,67.8548,237951.0
2017-04-13 13:25:00,84.61,84.82,84.58,84.81,336008.0,67.8387,68.0071,67.8147,67.9991,336008.0
2017-04-13 13:30:00,84.81,84.91,84.79,84.87,250299.0,67.9991,68.0793,67.983,68.0472,250299.0
2017-04-13 13:35:00,84.88,84.89,84.8,84.86,102198.0,68.0552,68.0632,67.9911,68.0392,102198.0
2017-04-13 13:40:00,84.87,84.89,84.7,84.74,254443.0,68.0472,68.0632,67.9109,67.943,254443.0
2017-04-13 13:45:00,84.75,84.78,84.65,84.69,393533.0,67.951,67.975,67.8708,67.9029,393533.0
2017-04-13 13:50:00,84.69,84.79,84.67,84.73,139343.0,67.9029,67.983,67.8868,67.9349,139343.0
2017-04-13 13:55:00,84.75,84.84,84.75,84.79,207466.0,67.951,68.0231,67.951,67.983,207466.0
2017-04-13 14:00:00,84.78,84.85,84.69,84.76,215110.0,67.975,68.0312,67.9029,67.959,215110.0
2017-04-13 14:05:00,84.77,84.92,84.71,84.91,155460.0,67.967,68.0873,67.9189,68.0793,155460.0
2017-04-13 14:10:00,84.91,84.98,84.86,84.93,120030.0,68.0793,68.1354,68.0392,68.0953,120030.0
2017-04-13 14:15:00,84.93,84.95,84.86,84.95,112400.0,68.0953,68.1113,68.0392,68.1113,112400.0
2017-04-13 14:20:00,84.95,85.07,84.93,84.97,245085.0,68.1113,68.2075,68.0953,68.1274,245085.0
2017-04-13 14:25:00,84.98,85.02,84.9,84.95,137487.0,68.1354,68.1675,68.0712,68.1113,137487.0
2017-04-13 14:30:00,84.95,85.12,84.95,85.05,227739.0,68.1113,68.2476,68.1113,68.1915,227739.0
2017-04-13 14:35:00,85.04,85.05,84.82,84.83,219785.0,68.1835,68.1915,68.0071,68.0151,219785.0
2017-04-13 14:40:00,84.84,84.97,84.83,84.91,207791.0,68.0231,68.1274,68.0151,68.0793,207791.0
2017-04-13 14:45:00,84.92,84.94,84.86,84.89,97170.0,68.0873,68.1033,68.0392,68.0632,97170.0
2017-04-13 14:50:00,84.88,84.91,84.82,84.9,187878.0,68.0552,68.0793,68.0071,68.0712,187878.0
2017-04-13 14:55:00,84.9,85.08,84.86,85.08,173575.0,68.0712,68.2156,68.0392,68.2156,173575.0
2017-04-13 15:00:00,85.07,85.09,85.0,85.02,231034.0,68.2075,68.2236,68.1514,68.1675,231034.0
2017-04-13 15:05:00,85.03,85.07,84.91,84.91,205853.0,68.1755,68.2075,68.0793,68.0793,205853.0
2017-04-13 15:10:00,84.91,84.96,84.85,84.87,210114.0,68.0793,68.1194,68.0312,68.0472,210114.0
2017-04-13 15:15:00,84.86,84.88,84.75,84.81,223160.0,68.0392,68.0552,67.951,67.9991,223160.0
2017-04-13 15:20:00,84.81,84.93,84.81,84.88,195139.0,67.9991,68.0953,67.9991,68.0552,195139.0
2017-04-13 15:25:00,84.88,84.89,84.74,84.76,150914.0,68.0552,68.0632,67.943,67.959,150914.0
2017-04-13 15:30:00,84.77,84.87,84.69,84.72,345807.0,67.967,68.0472,67.9029,67.9269,345807.0
2017-04-13 15:35:00,84.71,84.74,84.6,84.65,318514.0,67.9189,67.943,67.8307,67.8708,318514.0
2017-04-13 15:40:00,84.64,84.65,84.56,84.6,299645.0,67.8628,67.8708,67.7986,67.8307,299645.0
2017-04-13 15:45:00,84.6,84.78,84.59,84.75,542238.0,67.8307,67.975,67.8227,67.951,542238.0
2017-04-13 15:50:00,84.76,84.76,84.52,84.65,658352.0,67.959,67.959,67.7666,67.8708,658352.0
2017-04-13 15:55:00,84.65,84.65,84.4,84.41,1122159.0,67.8708,67.8708,67.6704,67.6784,1122159.0
2017-04-17 09:30:00,84.45,84.7,84.39,84.61,748735.0,67.7104,67.9109,67.6623,67.8387,748735.0
2017-04-17 09:35:00,84.61,84.65,84.45,84.54,341779.0,67.8387,67.8708,67.7104,67.7826,341779.0
2017-04-17 09:40:00,84.54,84.56,84.37,84.53,395788.0,67.7826,67.7986,67.6463,67.7746,395788.0
2017-04-17 09:45:00,84.53,84.78,84.46,84.78,310081.0,67.7746,67.975,67.7185,67.975,310081.0
2017-04-17 09:50:00,84.77,84.95,84.69,84.91,339145.0,67.967,68.1113,67.9029,68.0793,339145.0
2017-04-17 09:55:00,84.9,84.98,84.83,84.97,279574.0,68.0712,68.1354,68.0151,68.1274,279574.0
2017-04-17 10:00:00,84.97,85.04,84.83,84.9,230010.0,68.1274,68.1835,68.0151,68.0712,230010.0
2017-04-17 10:05:00,84.89,84.98,84.77,84.89,266785.0,68.0632,68.1354,67.967,68.0632,266785.0
2017-04-17 10:10:00,84.89,84.93,84.8,84.85,136085.0,68.0632,68.0953,67.9911,68.0312,136085.0
2017-04-17 10:15:00,84.84,84.99,84.81,84.91,199871.0,68.0231,68.1434,67.9991,68.0793,199871.0
2017-04-17 10:20:00,84.91,84.98,84.88,84.93,138226.0,68.0793,68.1354,68.0552,68.0953,138226.0
2017-04-17 10:25:00,84.94,84.95,84.77,84.81,368773.0,68.1033,68.1113,67.967,67.9991,368773.0
2017-04-17 10:30:00,84.82,84.92,84.81,84.86,249211.0,68.0071,68.0873,67.9991,68.0392,249211.0
2017-04-17 10:35:00,84.87,84.96,84.76,84.82,216238.0,68.0472,68.1194,67.959,68.0071,216238.0
2017-04-17 10:40:00,84.82,84.87,84.76,84.8,201200.0,68.0071,68.0472,67.959,67.9911,201200.0
2017-04-17 10:45:00,84.8,84.82,84.73,84.74,154956.0,67.9911,68.0071,67.9349,67.943,154956.0
2017-04-17 10:50:00,84.75,84.93,84.75,84.92,165878.0,67.951,68.0953,67.951,68.0873,165878.0
2017-04-17 10:55:00,84.92,85.16,84.92,85.05,353366.0,68.0873,68.2797,68.0873,68.1915,353366.0
2017-04-17 11:00:00,85.05,85.15,85.03,85.15,311122.0,68.1915,68.2717,68.1755,68.2717,311122.0
2017-04-17 11:05:00,85.14,85.17,85.03,85.16,273365.0,68.2637,68.2877,68.1755,68.2797,273365.0
2017-04-17 11:10:00,85.16,85.17,84.98,85.04,247108.0,68.2797,68.2877,68.1354,68.1835,247108.0
2017-04-17 11:15:00,85.04,85.05,84.98,85.03,142401.0,68.1835,68.1915,68.1354,68.1755,142401.0
2017-04-17 11:20:00,85.03,85.12,85.01,85.11,239453.0,68.1755,68.2476,68.1594,68.2396,239453.0
2017-04-17 11:25:00,85.11,85.15,84.98,85.14,242999.0,68.2396,68.2717,68.1354,68.2637,242999.0
2017-04-17 11:30:00,85.14,85.15,85.07,85.1,179409.0,68.2637,68.2717,68.2075,68.2316,179409.0
2017-04-17 11:35:00,85.11,85.21,85.1,85.15,298721.0,68.2396,68.3198,68.2316,68.2717,298721.0
2017-04-17 11:40:00,85.15,85.18,85.02,85.02,235213.0,68.2717,68.2957,68.1675,68.1675,235213.0
2017-04-17 11:45:00,85.03,85.06,84.99,85.01,148190.0,68.1755,68.1995,68.1434,68.1594,148190.0
2017-04-17 11:50:00,85.01,85.02,84.92,84.92,99376.0,68.1594,68.1675,68.0873,68.0873,99376.0
2017-04-17 11:55:00,84.92,84.99,84.9,84.9,126777.0,68.0873,68.1434,68.0712,68.0712,126777.0
2017-04-17 12:00:00,84.9,84.99,84.9,84.95,127260.0,68.0712,68.1434,68.0712,68.1113,127260.0
2017-04-17 12:05:00,84.95,84.99,84.92,84.98,89256.0,68.1113,68.1434,68.0873,68.1354,89256.0
2017-04-17 12:10:00,84.98,85.0,84.94,84.99,160982.0,68.1354,68.1514,68.1033,68.1434,160982.0
2017-04-17 12:15:00,84.99,85.05,84.98,85.04,158529.0,68.1434,68.1915,68.1354,68.1835,158529.0
2017-04-17 12:20:00,85.04,85.08,85.03,85.07,187092.0,68.1835,68.2156,68.1755,68.2075,187092.0
2017-04-17 12:25:00,85.07,85.13,85.05,85.05,192206.0,68.2075,68.2557,68.1915,68.1915,192206.0
2017-04-17 12:30:00,85.06,85.1,85.03,85.05,74403.0,68.1995,68.2316,68.1755,68.1915,74403.0
2017-04-17 12:35:00,85.05,85.06,84.99,85.05,109150.0,68.1915,68.1995,68.1434,68.1915,109150.0
2017-04-17 12:40:00,85.06,85.07,85.02,85.04,66499.0,68.1995,68.2075,68.1675,68.1835,66499.0
2017-04-17 12:45:00,85.03,85.08,85.02,85.03,55600.0,68.1755,68.2156,68.1675,68.1755,55600.0
2017-04-17 12:50:00,85.03,85.1,85.0,85.08,79028.0,68.1755,68.2316,68.1514,68.2156,79028.0
2017-04-17 12:55:00,85.08,85.12,85.05,85.07,74708.0,68.2156,68.2476,68.1915,68.2075,74708.0
2017-04-17 13:00:00,85.08,85.13,85.06,85.12,95449.0,68.2156,68.2557,68.1995,68.2476,95449.0
2017-04-17 13:05:00,85.12,85.14,85.07,85.12,59910.0,68.2476,68.2637,68.2075,68.2476,59910.0
2017-04-17 13:10:00,85.13,85.14,85.02,85.02,112811.0,68.2557,68.2637,68.1675,68.1675,112811.0
2017-04-17 13:15:00,85.02,85.09,85.02,85.02,78551.0,68.1675,68.2236,68.1675,68.1675,78551.0
2017-04-17 13:20:00,85.02,85.05,84.99,85.0,53942.0,68.1675,68.1915,68.1434,68.1514,53942.0
2017-04-17 13:25:00,85.01,85.07,85.0,85.07,107450.0,68.1594,68.2075,68.1514,68.2075,107450.0
2017-04-17 13:30:00,85.07,85.11,85.06,85.1,116836.0,68.2075,68.2396,68.1995,68.2316,116836.0
2017-04-17 13:35:00,85.11,85.12,85.04,85.06,69338.0,68.2396,68.2476,68.1835,68.1995,69338.0
2017-04-17 13:40:00,85.06,85.08,84.99,85.02,128847.0,68.1995,68.2156,68.1434,68.1675,128847.0
2017-04-17 13:45:00,85.02,85.07,85.01,85.06,64846.0,68.1675,68.2075,68.1594,68.1995,64846.0
2017-04-17 13:50:00,85.06,85.08,85.05,85.06,50647.0,68.1995,68.2156,68.1915,68.1995,50647.0
2017-04-17 13:55:00,85.07,85.11,85.05,85.08,151422.0,68.2075,68.2396,68.1915,68.2156,151422.0
2017-04-17 14:00:00,85.08,85.17,85.06,85.15,218110.0,68.2156,68.2877,68.1995,68.2717,218110.0
2017-04-17 14:05:00,85.15,85.19,85.09,85.11,97197.0,68.2717,68.3038,68.2236,68.2396,97197.0
2017-04-17 14:10:00,85.12,85.19,85.11,85.17,148744.0,68.2476,68.3038,68.2396,68.2877,148744.0
2017-04-17 14:15:00,85.18,85.2,85.16,85.18,136323.0,68.2957,68.3118,68.2797,68.2957,136323.0
2017-04-17 14:20:00,85.18,85.2,85.13,85.18,241635.0,68.2957,68.3118,68.2557,68.2957,241635.0
2017-04-17 14:25:00,85.17,85.2,85.12,85.13,91045.0,68.2877,68.3118,68.2476,68.2557,91045.0
2017-04-17 14:30:00,85.13,85.26,85.13,85.26,232847.0,68.2557,68.3599,68.2557,68.3599,232847.0
2017-04-17 14:35:00,85.26,85.26,85.19,85.22,141355.0,68.3599,68.3599,68.3038,68.3278,141355.0
2017-04-17 14:40:00,85.22,85.29,85.19,85.29,76182.0,68.3278,68.3839,68.3038,68.3839,76182.0
2017-04-17 14:45:00,85.29,85.4,85.28,85.3,340089.0,68.3839,68.4721,68.3759,68.392,340089.0
2017-04-17 14:50:00,85.29,85.31,85.26,85.29,124017.0,68.3839,68.4,68.3599,68.3839,124017.0
2017-04-17 14:55:00,85.3,85.32,85.24,85.29,259289.0,68.392,68.408,68.3439,68.3839,259289.0
2017-04-17 15:00:00,85.29,85.31,85.25,85.29,131545.0,68.3839,68.4,68.3519,68.3839,131545.0
2017-04-17 15:05:00,85.28,85.42,85.24,85.42,211413.0,68.3759,68.4882,68.3439,68.4882,211413.0
2017-04-17 15:10:00,85.42,85.53,85.38,85.52,215623.0,68.4882,68.5764,68.4561,68.5683,215623.0
2017-04-17 15:15:00,85.52,85.72,85.5,85.72,255644.0,68.5683,68.7287,68.5523,68.7287,255644.0
2017-04-17 15:20:00,85.72,85.76,85.65,85.75,298949.0,68.7287,68.7608,68.6726,68.7528,298949.0
2017-04-17 15:25:00,85.76,85.89,85.71,85.86,291523.0,68.7608,68.865,68.7207,68.841,291523.0
2017-04-17 15:30:00,85.86,85.9,85.73,85.76,203670.0,68.841,68.873,68.7367,68.7608,203670.0
2017-04-17 15:35:00,85.76,85.85,85.75,85.82,193325.0,68.7608,68.8329,68.7528,68.8089,193325.0
2017-04-17 15:40:00,85.83,85.91,85.81,85.84,237383.0,68.8169,68.881,68.8009,68.8249,237383.0
2017-04-17 15:45:00,85.84,86.06,85.82,86.06,284165.0,68.8249,69.0013,68.8089,69.0013,284165.0
2017-04-17 15:50:00,86.06,86.08,85.91,85.95,423494.0,69.0013,69.0173,68.881,68.9131,423494.0
2017-04-17 15:55:00,85.94,85.94,85.81,85.87,595626.0,68.9051,68.9051,68.8009,68.849,595626.0
2017-04-18 09:30:00,85.36,85.36,85.08,85.16,449920.0,68.4401,68.4401,68.2156,68.2797,449920.0
2017-04-18 09:35:00,85.16,85.41,85.1,85.4,338911.0,68.2797,68.4802,68.2316,68.4721,338911.0
2017-04-18 09:40:00,85.4,85.63,85.39,85.59,264829.0,68.4721,68.6565,68.4641,68.6245,264829.0
2017-04-18 09:45:00,85.6,85.63,85.49,85.52,206943.0,68.6325,68.6565,68.5443,68.5683,206943.0
2017-04-18 09:50:00,85.53,85.53,85.31,85.32,226194.0,68.5764,68.5764,68.4,68.408,226194.0
2017-04-18 09:55:00,85.32,85.57,85.28,85.57,217776.0,68.408,68.6084,68.3759,68.6084,217776.0
2017-04-18 10:00:00,85.57,85.58,85.24,85.28,221743.0,68.6084,68.6165,68.3439,68.3759,221743.0
2017-04-18 10:05:00,85.29,85.34,85.15,85.19,213011.0,68.3839,68.424,68.2717,68.3038,213011.0
2017-04-18 10:10:00,85.19,85.25,85.14,85.18,156239.0,68.3038,68.3519,68.2637,68.2957,156239.0
2017-04-18 10:15:00,85.19,85.29,85.01,85.07,178370.0,68.3038,68.3839,68.1594,68.2075,178370.0
2017-04-18 10:20:00,85.07,85.25,85.04,85.23,201165.0,68.2075,68.3519,68.1835,68.3358,201165.0
2017-04-18 10:25:00,85.23,85.37,85.2,85.25,146541.0,68.3358,68.4481,68.3118,68.3519,146541.0
2017-04-18 10:30:00,85.25,85.55,85.24,85.54,212330.0,68.3519,68.5924,68.3439,68.5844,212330.0
2017-04-18 10:35:00,85.55,85.55,85.45,85.45,155514.0,68.5924,68.5924,68.5122,68.5122,155514.0
2017-04-18 10:40:00,85.45,85.59,85.41,85.58,174985.0,68.5122,68.6245,68.4802,68.6165,174985.0
2017-04-18 10:45:00,85.58,85.58,85.36,85.36,158727.0,68.6165,68.6165,68.4401,68.4401,158727.0
2017-04-18 10:50:00,85.35,85.35,85.22,85.23,211545.0,68.432,68.432,68.3278,68.3358,211545.0
2017-04-18 10:55:00,85.23,85.26,85.13,85.26,183914.0,68.3358,68.3599,68.2557,68.3599,183914.0
2017-04-18 11:00:00,85.26,85.3,85.1,85.11,114132.0,68.3599,68.392,68.2316,68.2396,114132.0
2017-04-18 11:05:00,85.11,85.22,85.09,85.21,141264.0,68.2396,68.3278,68.2236,68.3198,141264.0
2017-04-18 11:10:00,85.22,85.32,85.22,85.25,122841.0,68.3278,68.408,68.3278,68.3519,122841.0
2017-04-18 11:15:00,85.24,85.32,85.21,85.24,90248.0,68.3439,68.408,68.3198,68.3439,90248.0
2017-04-18 11:20:00,85.24,85.25,85.13,85.19,90062.0,68.3439,68.3519,68.2557,68.3038,90062.0
2017-04-18 11:25:00,85.19,85.35,85.14,85.3,154040.0,68.3038,68.432,68.2637,68.392,154040.0
2017-04-18 11:30:00,85.31,85.32,85.1,85.1,125237.0,68.4,68.408,68.2316,68.2316,125237.0
2017-04-18 11:35:00,85.1,85.11,84.98,85.08,201291.0,68.2316,68.2396,68.1354,68.2156,201291.0
2017-04-18 11:40:00,85.08,85.09,84.94,84.98,153810.0,68.2156,68.2236,68.1033,68.1354,153810.0
2017-04-18 11:45:00,84.99,85.04,84.94,85.03,139743.0,68.1434,68.1835,68.1033,68.1755,139743.0
2017-04-18 11:50:00,85.03,85.05,84.94,85.03,110623.0,68.1755,68.1915,68.1033,68.1755,110623.0
2017-04-18 11:55:00,85.03,85.05,84.81,84.83,192872.0,68.1755,68.1915,67.9991,68.0151,192872.0
2017-04-18 12:00:00,84.83,84.87,84.74,84.85,243599.0,68.0151,68.0472,67.943,68.0312,243599.0
2017-04-18 12:05:00,84.86,84.95,84.79,84.89,340963.0,68.0392,68.1113,67.983,68.0632,340963.0
2017-04-18 12:10:00,84.89,84.93,84.8,84.92,224276.0,68.0632,68.0953,67.9911,68.0873,224276.0
2017-04-18 12:15:00,84.91,84.99,84.88,84.95,114033.0,68.0793,68.1434,68.0552,68.1113,114033.0
2017-04-18 12:20:00,84.95,85.11,84.95,85.1,94798.0,68.1113,68.2396,68.1113,68.2316,94798.0
2017-04-18 12:25:00,85.1,85.13,85.03,85.08,82457.0,68.2316,68.2557,68.1755,68.2156,82457.0
2017-04-18 12:30:00,85.07,85.07,85.0,85.03,65338.0,68.2075,68.2075,68.1514,68.1755,65338.0
2017-04-18 12:35:00,85.03,85.08,84.94,84.99,135643.0,68.1755,68.2156,68.1033,68.1434,135643.0
2017-04-18 12:40:00,85.0,85.1,84.96,85.01,109342.0,68.1514,68.2316,68.1194,68.1594,109342.0
2017-04-18 12:45:00,85.01,85.03,84.93,85.03,97153.0,68.1594,68.1755,68.0953,68.1755,97153.0
2017-04-18 12:50:00,85.03,85.13,85.02,85.09,127291.0,68.1755,68.2557,68.1675,68.2236,127291.0
2017-04-18 12:55:00,85.08,85.16,85.05,85.09,89212.0,68.2156,68.2797,68.1915,68.2236,89212.0
2017-04-18 13:00:00,85.09,85.09,84.98,85.03,94647.0,68.2236,68.2236,68.1354,68.1755,94647.0
2017-04-18 13:05:00,85.02,85.1,84.99,85.1,66779.0,68.1675,68.2316,68.1434,68.2316,66779.0
2017-04-18 13:10:00,85.11,85.24,85.07,85.23,87481.0,68.2396,68.3439,68.2075,68.3358,87481.0
2017-04-18 13:15:00,85.24,85.25,85.15,85.18,77083.0,68.3439,68.3519,68.2717,68.2957,77083.0
2017-04-18 13:20:00,85.18,85.28,85.18,85.23,67909.0,68.2957,68.3759,68.2957,68.3358,67909.0
2017-04-18 13:25:00,85.23,85.34,85.19,85.34,96144.0,68.3358,68.424,68.3038,68.424,96144.0
2017-04-18 13:30:00,85.33,85.42,85.25,85.41,241989.0,68.416,68.4882,68.3519,68.4802,241989.0
2017-04-18 13:35:00,85.41,85.43,85.35,85.39,111746.0,68.4802,68.4962,68.432,68.4641,111746.0
2017-04-18 13:40:00,85.39,85.42,85.35,85.39,110652.0,68.4641,68.4882,68.432,68.4641,110652.0
2017-04-18 13:45:00,85.38,85.43,85.33,85.42,128135.0,68.4561,68.4962,68.416,68.4882,128135.0
2017-04-18 13:50:00,85.42,85.43,85.32,85.33,136690.0,68.4882,68.4962,68.408,68.416,136690.0
2017-04-18 13:55:00,85.34,85.34,85.26,85.33,128334.0,68.424,68.424,68.3599,68.416,128334.0
2017-04-18 14:00:00,85.32,85.48,85.32,85.4,200043.0,68.408,68.5363,68.408,68.4721,200043.0
2017-04-18 14:05:00,85.41,85.45,85.36,85.4,163784.0,68.4802,68.5122,68.4401,68.4721,163784.0
2017-04-18 14:10:00,85.4,85.43,85.37,85.38,81934.0,68.4721,68.4962,68.4481,68.4561,81934.0
2017-04-18 14:15:00,85.38,85.5,85.38,85.47,137248.0,68.4561,68.5523,68.4561,68.5283,137248.0
2017-04-18 14:20:00,85.48,85.49,85.32,85.33,124279.0,68.5363,68.5443,68.408,68.416,124279.0
2017-04-18 14:25:00,85.32,85.49,85.32,85.48,135387.0,68.408,68.5443,68.408,68.5363,135387.0
2017-04-18 14:30:00,85.47,85.49,85.41,85.43,120058.0,68.5283,68.5443,68.4802,68.4962,120058.0
2017-04-18 14:35:00,85.43,85.5,85.36,85.37,137331.0,68.4962,68.5523,68.4401,68.4481,137331.0
2017-04-18 14:40:00,85.37,85.4,85.22,85.22,144675.0,68.4481,68.4721,68.3278,68.3278,144675.0
2017-04-18 14:45:00,85.22,85.27,85.19,85.27,164078.0,68.3278,68.3679,68.3038,68.3679,164078.0
2017-04-18 14:50:00,85.27,85.34,85.25,85.31,91665.0,68.3679,68.424,68.3519,68.4,91665.0
2017-04-18 14:55:00,85.31,85.37,85.22,85.36,157922.0,68.4,68.4481,68.3278,68.4401,157922.0
2017-04-18 15:00:00,85.36,85.39,85.17,85.18,196423.0,68.4401,68.4641,68.2877,68.2957,196423.0
2017-04-18 15:05:00,85.18,85.28,85.18,85.26,127948.0,68.2957,68.3759,68.2957,68.3599,127948.0
2017-04-18 15:10:00,85.27,85.33,85.21,85.33,156922.0,68.3679,68.416,68.3198,68.416,156922.0
2017-04-18 15:15:00,85.33,85.35,85.27,85.34,104836.0,68.416,68.432,68.3679,68.424,104836.0
2017-04-18 15:20:00,85.34,85.35,85.26,85.31,179253.0,68.424,68.432,68.3599,68.4,179253.0
2017-04-18 15:25:00,85.31,85.34,85.25,85.26,97310.0,68.4,68.424,68.3519,68.3599,97310.0
2017-04-18 15:30:00,85.25,85.3,85.23,85.27,129907.0,68.3519,68.392,68.3358,68.3679,129907.0
2017-04-18 15:35:00,85.27,85.35,85.26,85.31,194032.0,68.3679,68.432,68.3599,68.4,194032.0
2017-04-18 15:40:00,85.31,85.4,85.29,85.31,165014.0,68.4,68.4721,68.3839,68.4,165014.0
2017-04-18 15:45:00,85.31,85.36,85.28,85.31,166782.0,68.4,68.4401,68.3759,68.4,166782.0
2017-04-18 15:50:00,85.32,85.33,85.16,85.17,294876.0,68.408,68.416,68.2797,68.2877,294876.0
2017-04-18 15:55:00,85.17,85.27,85.15,85.16,452282.0,68.2877,68.3679,68.2717,68.2797,452282.0
2017-04-19 09:30:00,85.5,85.89,85.5,85.72,477874.0,68.5523,68.865,68.5523,68.7287,477874.0
2017-04-19 09:35:00,85.73,85.92,85.61,85.73,438734.0,68.7367,68.8891,68.6405,68.7367,438734.0
2017-04-19 09:40:00,85.73,85.73,85.55,85.56,332471.0,68.7367,68.7367,68.5924,68.6004,332471.0
2017-04-19 09:45:00,85.56,85.68,85.5,85.68,228234.0,68.6004,68.6966,68.5523,68.6966,228234.0
2017-04-19 09:50:00,85.67,85.77,85.62,85.68,271657.0,68.6886,68.7688,68.6485,68.6966,271657.0
2017-04-19 09:55:00,85.68,85.81,85.68,85.75,358975.0,68.6966,68.8009,68.6966,68.7528,358975.0
2017-04-19 10:00:00,85.75,85.8,85.69,85.77,506121.0,68.7528,68.7928,68.7047,68.7688,506121.0
2017-04-19 10:05:00,85.78,85.8,85.73,85.77,312605.0,68.7768,68.7928,68.7367,68.7688,312605.0
2017-04-19 10:10:00,85.77,85.92,85.76,85.87,332059.0,68.7688,68.8891,68.7608,68.849,332059.0
2017-04-19 10:15:00,85.87,85.89,85.71,85.75,179475.0,68.849,68.865,68.7207,68.7528,179475.0
2017-04-19 10:20:00,85.75,85.8,85.66,85.76,175176.0,68.7528,68.7928,68.6806,68.7608,175176.0
2017-04-19 10:25:00,85.77,85.82,85.75,85.75,239009.0,68.7688,68.8089,68.7528,68.7528,239009.0
2017-04-19 10:30:00,85.76,85.76,85.53,85.64,256647.0,68.7608,68.7608,68.5764,68.6646,256647.0
2017-04-19 10:35:00,85.64,85.66,85.58,85.59,176312.0,68.6646,68.6806,68.6165,68.6245,176312.0
2017-04-19 10:40:00,85.59,85.62,85.51,85.61,153939.0,68.6245,68.6485,68.5603,68.6405,153939.0
2017-04-19 10:45:00,85.61,85.61,85.42,85.43,138781.0,68.6405,68.6405,68.4882,68.4962,138781.0
2017-04-19 10:50:00,85.43,85.52,85.37,85.48,121282.0,68.4962,68.5683,68.4481,68.5363,121282.0
2017-04-19 10:55:00,85.48,85.53,85.42,85.52,122225.0,68.5363,68.5764,68.4882,68.5683,122225.0
2017-04-19 11:00:00,85.52,85.58,85.49,85.5,119144.0,68.5683,68.6165,68.5443,68.5523,119144.0
2017-04-19 11:05:00,85.51,85.58,85.47,85.48,72049.0,68.5603,68.6165,68.5283,68.5363,72049.0
2017-04-19 11:10:00,85.48,85.48,85.4,85.45,126523.0,68.5363,68.5363,68.4721,68.5122,126523.0
2017-04-19 11:15:00,85.45,85.5,85.4,85.42,167288.0,68.5122,68.5523,68.4721,68.4882,167288.0
2017-04-19 11:20:00,85.43,85.57,85.43,85.56,140247.0,68.4962,68.6084,68.4962,68.6004,140247.0
2017-04-19 11:25:00,85.56,85.64,85.53,85.63,179448.0,68.6004,68.6646,68.5764,68.6565,179448.0
2017-04-19 11:30:00,85.64,85.64,85.54,85.55,79921.0,68.6646,68.6646,68.5844,68.5924,79921.0
2017-04-19 11:35:00,85.55,85.55,85.49,85.54,100710.0,68.5924,68.5924,68.5443,68.5844,100710.0
2017-04-19 11:40:00,85.54,85.56,85.49,85.5,91351.0,68.5844,68.6004,68.5443,68.5523,91351.0
2017-04-19 11:45:00,85.51,85.52,85.42,85.42,82799.0,68.5603,68.5683,68.4882,68.4882,82799.0
2017-04-19 11:50:00,85.42,85.47,85.41,85.43,92077.0,68.4882,68.5283,68.4802,68.4962,92077.0
2017-04-19 11:55:00,85.42,85.42,85.27,85.28,228114.0,68.4882,68.4882,68.3679,68.3759,228114.0
2017-04-19 12:00:00,85.28,85.3,85.15,85.16,285922.0,68.3759,68.392,68.2717,68.2797,285922.0
2017-04-19 12:05:00,85.15,85.21,85.09,85.17,178232.0,68.2717,68.3198,68.2236,68.2877,178232.0
2017-04-19 12:10:00,85.17,85.23,85.1,85.18,159208.0,68.2877,68.3358,68.2316,68.2957,159208.0
2017-04-19 12:15:00,85.18,85.22,85.14,85.16,162639.0,68.2957,68.3278,68.2637,68.2797,162639.0
2017-04-19 12:20:00,85.16,85.26,85.15,85.2,113671.0,68.2797,68.3599,68.2717,68.3118,113671.0
2017-04-19 12:25:00,85.21,85.23,85.16,85.22,71835.0,68.3198,68.3358,68.2797,68.3278,71835.0
2017-04-19 12:30:00,85.22,85.24,85.2,85.23,81132.0,68.3278,68.3439,68.3118,68.3358,81132.0
2017-04-19 12:35:00,85.23,85.24,85.14,85.19,76190.0,68.3358,68.3439,68.2637,68.3038,76190.0
2017-04-19 12:40:00,85.19,85.23,85.16,85.19,65818.0,68.3038,68.3358,68.2797,68.3038,65818.0
2017-04-19 12:45:00,85.19,85.24,85.18,85.2,60542.0,68.3038,68.3439,68.2957,68.3118,60542.0
2017-04-19 12:50:00,85.21,85.24,85.19,85.22,55232.0,68.3198,68.3439,68.3038,68.3278,55232.0
2017-04-19 12:55:00,85.22,85.26,85.2,85.26,65664.0,68.3278,68.3599,68.3118,68.3599,65664.0
2017-04-19 13:00:00,85.26,85.27,85.13,85.15,115241.0,68.3599,68.3679,68.2557,68.2717,115241.0
2017-04-19 13:05:00,85.14,85.16,85.03,85.06,124077.0,68.2637,68.2797,68.1755,68.1995,124077.0
2017-04-19 13:10:00,85.06,85.08,84.98,85.02,173911.0,68.1995,68.2156,68.1354,68.1675,173911.0
2017-04-19 13:15:00,85.01,85.09,85.0,85.05,170927.0,68.1594,68.2236,68.1514,68.1915,170927.0
2017-04-19 13:20:00,85.06,85.15,85.05,85.14,107936.0,68.1995,68.2717,68.1915,68.2637,107936.0
2017-04-19 13:25:00,85.15,85.16,85.1,85.11,55460.0,68.2717,68.2797,68.2316,68.2396,55460.0
2017-04-19 13:30:00,85.12,85.19,85.09,85.19,86878.0,68.2476,68.3038,68.2236,68.3038,86878.0
2017-04-19 13:35:00,85.18,85.19,85.1,85.1,81146.0,68.2957,68.3038,68.2316,68.2316,81146.0
2017-04-19 13:40:00,85.11,85.11,85.05,85.1,133416.0,68.2396,68.2396,68.1915,68.2316,133416.0
2017-04-19 13:45:00,85.09,85.16,85.07,85.14,72754.0,68.2236,68.2797,68.2075,68.2637,72754.0
2017-04-19 13:50:00,85.15,85.16,85.05,85.06,167195.0,68.2717,68.2797,68.1915,68.1995,167195.0
2017-04-19 13:55:00,85.06,85.08,85.0,85.06,174908.0,68.1995,68.2156,68.1514,68.1995,174908.0
2017-04-19 14:00:00,85.06,85.11,85.0,85.01,108704.0,68.1995,68.2396,68.1514,68.1594,108704.0
2017-04-19 14:05:00,85.02,85.06,84.98,85.03,119921.0,68.1675,68.1995,68.1354,68.1755,119921.0
2017-04-19 14:10:00,85.04,85.08,85.01,85.03,93708.0,68.1835,68.2156,68.1594,68.1755,93708.0
2017-04-19 14:15:00,85.02,85.02,84.95,85.01,142085.0,68.1675,68.1675,68.1113,68.1594,142085.0
2017-04-19 14:20:00,85.01,85.02,84.92,84.93,105726.0,68.1594,68.1675,68.0873,68.0953,105726.0
2017-04-19 14:25:00,84.93,85.05,84.92,85.0,115386.0,68.0953,68.1915,68.0873,68.1514,115386.0
2017-04-19 14:30:00,84.99,85.02,84.96,84.99,100854.0,68.1434,68.1675,68.1194,68.1434,100854.0
2017-04-19 14:35:00,84.99,85.04,84.96,85.0,66598.0,68.1434,68.1835,68.1194,68.1514,66598.0
2017-04-19 14:40:00,85.0,85.01,84.91,84.91,102257.0,68.1514,68.1594,68.0793,68.0793,102257.0
2017-04-19 14:45:00,84.91,84.94,84.83,84.85,140912.0,68.0793,68.1033,68.0151,68.0312,140912.0
2017-04-19 14:50:00,84.85,84.85,84.71,84.79,218010.0,68.0312,68.0312,67.9189,67.983,218010.0
2017-04-19 14:55:00,84.79,84.85,84.74,84.76,109473.0,67.983,68.0312,67.943,67.959,109473.0
2017-04-19 15:00:00,84.75,84.8,84.68,84.79,117227.0,67.951,67.9911,67.8949,67.983,117227.0
2017-04-19 15:05:00,84.78,84.79,84.72,84.77,146767.0,67.975,67.983,67.9269,67.967,146767.0
2017-04-19 15:10:00,84.76,84.8,84.72,84.72,257787.0,67.959,67.9911,67.9269,67.9269,257787.0
2017-04-19 15:15:00,84.71,84.77,84.69,84.75,154520.0,67.9189,67.967,67.9029,67.951,154520.0
2017-04-19 15:20:00,84.76,84.77,84.63,84.66,155222.0,67.959,67.967,67.8548,67.8788,155222.0
2017-04-19 15:25:00,84.67,84.7,84.5,84.51,305674.0,67.8868,67.9109,67.7505,67.7586,305674.0
2017-04-19 15:30:00,84.51,84.51,84.42,84.44,368521.0,67.7586,67.7586,67.6864,67.7024,368521.0
2017-04-19 15:35:00,84.45,84.52,84.44,84.48,407867.0,67.7104,67.7666,67.7024,67.7345,407867.0
2017-04-19 15:40:00,84.48,84.5,84.36,84.38,310523.0,67.7345,67.7505,67.6383,67.6543,310523.0
2017-04-19 15:45:00,84.38,84.51,84.37,84.48,353951.0,67.6543,67.7586,67.6463,67.7345,353951.0
2017-04-19 15:50:00,84.49,84.51,84.44,84.48,357335.0,67.7425,67.7586,67.7024,67.7345,357335.0
2017-04-19 15:55:00,84.48,84.55,84.45,84.46,962514.0,67.7345,67.7906,67.7104,67.7185,962514.0
2017-04-20 09:30:00,84.98,85.23,84.98,85.07,450329.0,68.1354,68.3358,68.1354,68.2075,450329.0
2017-04-20 09:35:00,85.09,85.1,84.89,84.91,278626.0,68.2236,68.2316,68.0632,68.0793,278626.0
2017-04-20 09:40:00,84.91,84.95,84.75,84.85,217397.0,68.0793,68.1113,67.951,68.0312,217397.0
2017-04-20 09:45:00,84.86,84.87,84.67,84.7,176588.0,68.0392,68.0472,67.8868,67.9109,176588.0
2017-04-20 09:50:00,84.71,84.84,84.71,84.8,203250.0,67.9189,68.0231,67.9189,67.9911,203250.0
2017-04-20 09:55:00,84.8,84.84,84.61,84.74,186990.0,67.9911,68.0231,67.8387,67.943,186990.0
2017-04-20 10:00:00,84.74,84.82,84.65,84.66,230603.0,67.943,68.0071,67.8708,67.8788,230603.0
2017-04-20 10:05:00,84.66,84.76,84.55,84.7,213760.0,67.8788,67.959,67.7906,67.9109,213760.0
2017-04-20 10:10:00,84.72,84.87,84.71,84.76,183078.0,67.9269,68.0472,67.9189,67.959,183078.0
2017-04-20 10:15:00,84.77,84.84,84.73,84.77,138993.0,67.967,68.0231,67.9349,67.967,138993.0
2017-04-20 10:20:00,84.77,84.92,84.75,84.91,215258.0,67.967,68.0873,67.951,68.0793,215258.0
2017-04-20 10:25:00,84.92,84.95,84.81,84.86,172598.0,68.0873,68.1113,67.9991,68.0392,172598.0
2017-04-20 10:30:00,84.86,84.94,84.84,84.9,149058.0,68.0392,68.1033,68.0231,68.0712,149058.0
2017-04-20 10:35:00,84.89,84.93,84.82,84.91,140126.0,68.0632,68.0953,68.0071,68.0793,140126.0
2017-04-20 10:40:00,84.91,84.98,84.9,84.98,124035.0,68.0793,68.1354,68.0712,68.1354,124035.0
2017-04-20 10:45:00,84.98,85.06,84.97,85.03,144433.0,68.1354,68.1995,68.1274,68.1755,144433.0
2017-04-20 10:50:00,85.04,85.1,85.02,85.04,130364.0,68.1835,68.2316,68.1675,68.1835,130364.0
2017-04-20 10:55:00,85.04,85.12,85.02,85.04,167283.0,68.1835,68.2476,68.1675,68.1835,167283.0
2017-04-20 11:00:00,85.05,85.05,84.88,84.89,201601.0,68.1915,68.1915,68.0552,68.0632,201601.0
2017-04-20 11:05:00,84.88,84.98,84.86,84.98,149233.0,68.0552,68.1354,68.0392,68.1354,149233.0
2017-04-20 11:10:00,84.98,85.0,84.94,84.95,76236.0,68.1354,68.1514,68.1033,68.1113,76236.0
2017-04-20 11:15:00,84.95,84.97,84.85,84.95,104921.0,68.1113,68.1274,68.0312,68.1113,104921.0
2017-04-20 11:20:00,84.94,85.0,84.84,84.97,147579.0,68.1033,68.1514,68.0231,68.1274,147579.0
2017-04-20 11:25:00,84.97,85.0,84.9,84.9,187327.0,68.1274,68.1514,68.0712,68.0712,187327.0
2017-04-20 11:30:00,84.9,84.91,84.86,84.9,134607.0,68.0712,68.0793,68.0392,68.0712,134607.0
2017-04-20 11:35:00,84.89,85.02,84.89,85.02,137293.0,68.0632,68.1675,68.0632,68.1675,137293.0
2017-04-20 11:40:00,85.02,85.04,84.92,85.01,127004.0,68.1675,68.1835,68.0873,68.1594,127004.0
2017-04-20 11:45:00,85.01,85.03,84.95,85.01,156773.0,68.1594,68.1755,68.1113,68.1594,156773.0
2017-04-20 11:50:00,85.01,85.07,84.93,85.06,125850.0,68.1594,68.2075,68.0953,68.1995,125850.0
2017-04-20 11:55:00,85.06,85.11,85.04,85.08,111332.0,68.1995,68.2396,68.1835,68.2156,111332.0
2017-04-20 12:00:00,85.08,85.18,85.08,85.16,138524.0,68.2156,68.2957,68.2156,68.2797,138524.0
2017-04-20 12:05:00,85.16,85.22,85.13,85.22,209551.0,68.2797,68.3278,68.2557,68.3278,209551.0
2017-04-20 12:10:00,85.22,85.28,85.22,85.28,149053.0,68.3278,68.3759,68.3278,68.3759,149053.0
2017-04-20 12:15:00,85.28,85.32,85.23,85.3,147779.0,68.3759,68.408,68.3358,68.392,147779.0
2017-04-20 12:20:00,85.3,85.37,85.22,85.28,163842.0,68.392,68.4481,68.3278,68.3759,163842.0
2017-04-20 12:25:00,85.28,85.32,85.2,85.22,87256.0,68.3759,68.408,68.3118,68.3278,87256.0
2017-04-20 12:30:00,85.22,85.31,85.21,85.22,79798.0,68.3278,68.4,68.3198,68.3278,79798.0
2017-04-20 12:35:00,85.22,85.27,85.18,85.19,162814.0,68.3278,68.3679,68.2957,68.3038,162814.0
2017-04-20 12:40:00,85.19,85.3,85.18,85.28,153699.0,68.3038,68.392,68.2957,68.3759,153699.0
2017-04-20 12:45:00,85.28,85.34,85.25,85.33,213099.0,68.3759,68.424,68.3519,68.416,213099.0
2017-04-20 12:50:00,85.33,85.34,85.26,85.27,156142.0,68.416,68.424,68.3599,68.3679,156142.0
2017-04-20 12:55:00,85.28,85.31,85.17,85.19,79868.0,68.3759,68.4,68.2877,68.3038,79868.0
2017-04-20 13:00:00,85.19,85.28,85.18,85.26,72782.0,68.3038,68.3759,68.2957,68.3599,72782.0
2017-04-20 13:05:00,85.27,85.29,85.2,85.2,108928.0,68.3679,68.3839,68.3118,68.3118,108928.0
2017-04-20 13:10:00,85.2,85.26,85.2,85.26,60252.0,68.3118,68.3599,68.3118,68.3599,60252.0
2017-04-20 13:15:00,85.26,85.26,85.1,85.11,253837.0,68.3599,68.3599,68.2316,68.2396,253837.0
2017-04-20 13:20:00,85.11,85.14,85.06,85.13,112144.0,68.2396,68.2637,68.1995,68.2557,112144.0
2017-04-20 13:25:00,85.13,85.23,85.11,85.2,99035.0,68.2557,68.3358,68.2396,68.3118,99035.0
2017-04-20 13:30:00,85.2,85.3,85.19,85.28,104053.0,68.3118,68.392,68.3038,68.3759,104053.0
2017-04-20 13:35:00,85.29,85.39,85.28,85.37,187907.0,68.3839,68.4641,68.3759,68.4481,187907.0
2017-04-20 13:40:00,85.38,85.39,85.33,85.35,113565.0,68.4561,68.4641,68.416,68.432,113565.0
2017-04-20 13:45:00,85.35,85.39,85.27,85.31,213819.0,68.432,68.4641,68.3679,68.4,213819.0
2017-04-20 13:50:00,85.32,85.45,85.31,85.4,149304.0,68.408,68.5122,68.4,68.4721,149304.0
2017-04-20 13:55:00,85.4,85.45,85.37,85.44,193430.0,68.4721,68.5122,68.4481,68.5042,193430.0
2017-04-20 14:00:00,85.44,85.47,85.4,85.42,142248.0,68.5042,68.5283,68.4721,68.4882,142248.0
2017-04-20 14:05:00,85.43,85.45,85.28,85.31,167850.0,68.4962,68.5122,68.3759,68.4,167850.0
2017-04-20 14:10:00,85.32,85.37,85.26,85.28,167020.0,68.408,68.4481,68.3599,68.3759,167020.0
2017-04-20 14:15:00,85.28,85.36,85.26,85.31,206194.0,68.3759,68.4401,68.3599,68.4,206194.0
2017-04-20 14:20:00,85.31,85.45,85.3,85.44,112665.0,68.4,68.5122,68.392,68.5042,112665.0
2017-04-20 14:25:00,85.43,85.53,85.43,85.51,251240.0,68.4962,68.5764,68.4962,68.5603,251240.0
2017-04-20 14:30:00,85.5,85.51,85.44,85.48,246579.0,68.5523,68.5603,68.5042,68.5363,246579.0
2017-04-20 14:35:00,85.48,85.57,85.48,85.5,157762.0,68.5363,68.6084,68.5363,68.5523,157762.0
2017-04-20 14:40:00,85.51,85.52,85.47,85.49,92586.0,68.5603,68.5683,68.5283,68.5443,92586.0
2017-04-20 14:45:00,85.49,85.54,85.48,85.54,84307.0,68.5443,68.5844,68.5363,68.5844,84307.0
2017-04-20 14:50:00,85.53,85.55,85.48,85.51,91893.0,68.5764,68.5924,68.5363,68.5603,91893.0
2017-04-20 14:55:00,85.51,85.56,85.49,85.52,74749.0,68.5603,68.6004,68.5443,68.5683,74749.0
2017-04-20 15:00:00,85.51,85.51,85.36,85.4,209046.0,68.5603,68.5603,68.4401,68.4721,209046.0
2017-04-20 15:05:00,85.4,85.5,85.4,85.48,191342.0,68.4721,68.5523,68.4721,68.5363,191342.0
2017-04-20 15:10:00,85.48,85.57,85.46,85.55,154476.0,68.5363,68.6084,68.5202,68.5924,154476.0
2017-04-20 15:15:00,85.54,85.58,85.5,85.58,127656.0,68.5844,68.6165,68.5523,68.6165,127656.0
2017-04-20 15:20:00,85.58,85.6,85.46,85.52,162633.0,68.6165,68.6325,68.5202,68.5683,162633.0
2017-04-20 15:25:00,85.52,85.62,85.5,85.62,138231.0,68.5683,68.6485,68.5523,68.6485,138231.0
2017-04-20 15:30:00,85.62,85.67,85.59,85.64,197139.0,68.6485,68.6886,68.6245,68.6646,197139.0
2017-04-20 15:35:00,85.64,85.65,85.55,85.65,175336.0,68.6646,68.6726,68.5924,68.6726,175336.0
2017-04-20 15:40:00,85.65,85.78,85.65,85.77,288037.0,68.6726,68.7768,68.6726,68.7688,288037.0
2017-04-20 15:45:00,85.76,85.77,85.65,85.71,252412.0,68.7608,68.7688,68.6726,68.7207,252412.0
2017-04-20 15:50:00,85.71,85.76,85.68,85.73,300439.0,68.7207,68.7608,68.6966,68.7367,300439.0
2017-04-20 15:55:00,85.72,85.73,85.54,85.56,735844.0,68.7287,68.7367,68.5844,68.6004,735844.0
2017-04-21 09:30:00,85.5,85.68,85.4,85.44,1118245.0,68.5523,68.6966,68.4721,68.5042,1118245.0
2017-04-21 09:35:00,85.45,85.53,85.38,85.48,429078.0,68.5122,68.5764,68.4561,68.5363,429078.0
2017-04-21 09:40:00,85.48,85.65,85.42,85.61,432005.0,68.5363,68.6726,68.4882,68.6405,432005.0
2017-04-21 09:45:00,85.61,85.66,85.51,85.55,215698.0,68.6405,68.6806,68.5603,68.5924,215698.0
2017-04-21 09:50:00,85.55,85.55,85.37,85.38,202902.0,68.5924,68.5924,68.4481,68.4561,202902.0
2017-04-21 09:55:00,85.38,85.51,85.38,85.47,192125.0,68.4561,68.5603,68.4561,68.5283,192125.0
2017-04-21 10:00:00,85.47,85.57,85.3,85.39,295765.0,68.5283,68.6084,68.392,68.4641,295765.0
2017-04-21 10:05:00,85.39,85.45,85.37,85.4,152136.0,68.4641,68.5122,68.4481,68.4721,152136.0
2017-04-21 10:10:00,85.39,85.49,85.37,85.47,134654.0,68.4641,68.5443,68.4481,68.5283,134654.0
2017-04-21 10:15:00,85.48,85.56,85.48,85.54,158796.0,68.5363,68.6004,68.5363,68.5844,158796.0
2017-04-21 10:20:00,85.54,85.6,85.46,85.55,169345.0,68.5844,68.6325,68.5202,68.5924,169345.0
2017-04-21 10:25:00,85.55,85.57,85.39,85.43,152282.0,68.5924,68.6084,68.4641,68.4962,152282.0
2017-04-21 10:30:00,85.43,85.45,85.3,85.36,169446.0,68.4962,68.5122,68.392,68.4401,169446.0
2017-04-21 10:35:00,85.35,85.39,85.26,85.27,114904.0,68.432,68.4641,68.3599,68.3679,114904.0
2017-04-21 10:40:00,85.28,85.34,85.18,85.28,203453.0,68.3759,68.424,68.2957,68.3759,203453.0
2017-04-21 10:45:00,85.28,85.36,85.27,85.32,117503.0,68.3759,68.4401,68.3679,68.408,117503.0
2017-04-21 10:50:00,85.32,85.38,85.32,85.38,96126.0,68.408,68.4561,68.408,68.4561,96126.0
2017-04-21 10:55:00,85.38,85.4,85.23,85.3,152458.0,68.4561,68.4721,68.3358,68.392,152458.0
2017-04-21 11:00:00,85.3,85.3,85.15,85.16,204906.0,68.392,68.392,68.2717,68.2797,204906.0
2017-04-21 11:05:00,85.16,85.18,85.06,85.08,162514.0,68.2797,68.2957,68.1995,68.2156,162514.0
2017-04-21 11:10:00,85.07,85.1,85.01,85.04,199116.0,68.2075,68.2316,68.1594,68.1835,199116.0
2017-04-21 11:15:00,85.05,85.14,84.96,85.14,305439.0,68.1915,68.2637,68.1194,68.2637,305439.0
2017-04-21 11:20:00,85.14,85.17,85.08,85.1,111991.0,68.2637,68.2877,68.2156,68.2316,111991.0
2017-04-21 11:25:00,85.11,85.11,85.03,85.07,152657.0,68.2396,68.2396,68.1755,68.2075,152657.0
2017-04-21 11:30:00,85.08,85.11,85.05,85.1,77793.0,68.2156,68.2396,68.1915,68.2316,77793.0
2017-04-21 11:35:00,85.09,85.12,85.05,85.06,89904.0,68.2236,68.2476,68.1915,68.1995,89904.0
2017-04-21 11:40:00,85.07,85.11,85.03,85.1,103635.0,68.2075,68.2396,68.1755,68.2316,103635.0
2017-04-21 11:45:00,85.09,85.1,85.03,85.06,73748.0,68.2236,68.2316,68.1755,68.1995,73748.0
2017-04-21 11:50:00,85.06,85.07,85.01,85.06,87464.0,68.1995,68.2075,68.1594,68.1995,87464.0
2017-04-21 11:55:00,85.06,85.07,85.01,85.04,68522.0,68.1995,68.2075,68.1594,68.1835,68522.0
2017-04-21 12:00:00,85.04,85.08,85.01,85.02,89226.0,68.1835,68.2156,68.1594,68.1675,89226.0
2017-04-21 12:05:00,85.02,85.05,84.98,85.02,91630.0,68.1675,68.1915,68.1354,68.1675,91630.0
2017-04-21 12:10:00,85.03,85.05,84.92,84.93,131825.0,68.1755,68.1915,68.0873,68.0953,131825.0
2017-04-21 12:15:00,84.94,84.97,84.89,84.96,118724.0,68.1033,68.1274,68.0632,68.1194,118724.0
2017-04-21 12:20:00,84.96,85.01,84.93,84.98,74107.0,68.1194,68.1594,68.0953,68.1354,74107.0
2017-04-21 12:25:00,84.98,85.0,84.96,84.98,76221.0,68.1354,68.1514,68.1194,68.1354,76221.0
2017-04-21 12:30:00,84.98,85.01,84.96,85.0,112216.0,68.1354,68.1594,68.1194,68.1514,112216.0
2017-04-21 12:35:00,85.0,85.0,84.95,84.97,77401.0,68.1514,68.1514,68.1113,68.1274,77401.0
2017-04-21 12:40:00,84.98,85.0,84.97,84.99,52700.0,68.1354,68.1514,68.1274,68.1434,52700.0
2017-04-21 12:45:00,84.99,85.01,84.94,84.98,86980.0,68.1434,68.1594,68.1033,68.1354,86980.0
2017-04-21 12:50:00,84.98,85.01,84.93,84.94,91764.0,68.1354,68.1594,68.0953,68.1033,91764.0
2017-04-21 12:55:00,84.94,84.96,84.91,84.92,57899.0,68.1033,68.1194,68.0793,68.0873,57899.0
2017-04-21 13:00:00,84.92,84.97,84.9,84.94,75172.0,68.0873,68.1274,68.0712,68.1033,75172.0
2017-04-21 13:05:00,84.94,84.95,84.86,84.87,129442.0,68.1033,68.1113,68.0392,68.0472,129442.0
2017-04-21 13:10:00,84.88,84.88,84.58,84.62,359763.0,68.0552,68.0552,67.8147,67.8467,359763.0
2017-04-21 13:15:00,84.63,84.71,84.6,84.63,235794.0,67.8548,67.9189,67.8307,67.8548,235794.0
2017-04-21 13:20:00,84.63,84.79,84.58,84.77,157258.0,67.8548,67.983,67.8147,67.967,157258.0
2017-04-21 13:25:00,84.77,84.81,84.73,84.74,128580.0,67.967,67.9991,67.9349,67.943,128580.0
2017-04-21 13:30:00,84.74,84.75,84.7,84.73,155171.0,67.943,67.951,67.9109,67.9349,155171.0
2017-04-21 13:35:00,84.72,84.74,84.66,84.74,84775.0,67.9269,67.943,67.8788,67.943,84775.0
2017-04-21 13:40:00,84.74,84.74,84.69,84.7,150000.0,67.943,67.943,67.9029,67.9109,150000.0
2017-04-21 13:45:00,84.7,84.75,84.67,84.71,129274.0,67.9109,67.951,67.8868,67.9189,129274.0
2017-04-21 13:50:00,84.71,84.78,84.69,84.75,182351.0,67.9189,67.975,67.9029,67.951,182351.0
2017-04-21 13:55:00,84.75,85.06,84.74,85.02,711892.0,67.951,68.1995,67.943,68.1675,711892.0
2017-04-21 14:00:00,85.01,85.07,84.96,84.99,222726.0,68.1594,68.2075,68.1194,68.1434,222726.0
2017-04-21 14:05:00,84.99,85.0,84.89,84.92,245737.0,68.1434,68.1514,68.0632,68.0873,245737.0
2017-04-21 14:10:00,84.92,85.0,84.91,84.92,235062.0,68.0873,68.1514,68.0793,68.0873,235062.0
2017-04-21 14:15:00,84.92,84.97,84.91,84.96,121078.0,68.0873,68.1274,68.0793,68.1194,121078.0
2017-04-21 14:20:00,84.96,85.05,84.95,85.05,228424.0,68.1194,68.1915,68.1113,68.1915,228424.0
2017-04-21 14:25:00,85.05,85.15,85.01,85.09,424362.0,68.1915,68.2717,68.1594,68.2236,424362.0
2017-04-21 14:30:00,85.09,85.14,84.98,85.08,182350.0,68.2236,68.2637,68.1354,68.2156,182350.0
2017-04-21 14:35:00,85.09,85.13,85.04,85.12,96415.0,68.2236,68.2557,68.1835,68.2476,96415.0
2017-04-21 14:40:00,85.13,85.13,84.99,84.99,90037.0,68.2557,68.2557,68.1434,68.1434,90037.0
2017-04-21 14:45:00,85.0,85.05,84.93,84.95,106696.0,68.1514,68.1915,68.0953,68.1113,106696.0
2017-04-21 14:50:00,84.95,84.99,84.93,84.95,81105.0,68.1113,68.1434,68.0953,68.1113,81105.0
2017-04-21 14:55:00,84.95,85.03,84.92,84.97,170299.0,68.1113,68.1755,68.0873,68.1274,170299.0
2017-04-21 15:00:00,84.98,85.01,84.93,84.95,101661.0,68.1354,68.1594,68.0953,68.1113,101661.0
2017-04-21 15:05:00,84.95,84.97,84.84,84.9,178510.0,68.1113,68.1274,68.0231,68.0712,178510.0
2017-04-21 15:10:00,84.89,84.89,84.72,84.8,208904.0,68.0632,68.0632,67.9269,67.9911,208904.0
2017-04-21 15:15:00,84.8,84.82,84.66,84.66,509917.0,67.9911,68.0071,67.8788,67.8788,509917.0
2017-04-21 15:20:00,84.66,84.73,84.65,84.65,259254.0,67.8788,67.9349,67.8708,67.8708,259254.0
2017-04-21 15:25:00,84.66,84.71,84.64,84.7,324695.0,67.8788,67.9189,67.8628,67.9109,324695.0
2017-04-21 15:30:00,84.7,84.72,84.63,84.66,276931.0,67.9109,67.9269,67.8548,67.8788,276931.0
2017-04-21 15:35:00,84.66,84.72,84.64,84.71,462574.0,67.8788,67.9269,67.8628,67.9189,462574.0
2017-04-21 15:40:00,84.71,84.86,84.71,84.84,373243.0,67.9189,68.0392,67.9189,68.0231,373243.0
2017-04-21 15:45:00,84.84,84.88,84.79,84.83,257212.0,68.0231,68.0552,67.983,68.0151,257212.0
2017-04-21 15:50:00,84.83,84.83,84.71,84.71,459896.0,68.0151,68.0151,67.9189,67.9189,459896.0
2017-04-21 15:55:00,84.72,84.73,84.51,84.54,1140919.0,67.9269,67.9349,67.7586,67.7826,1140919.0
2017-04-24 09:30:00,86.55,86.74,86.42,86.65,966746.0,69.3942,69.5465,69.29,69.4744,966746.0
2017-04-24 09:35:00,86.64,86.93,86.57,86.92,769667.0,69.4663,69.6989,69.4102,69.6908,769667.0
2017-04-24 09:40:00,86.92,87.05,86.86,86.99,602540.0,69.6908,69.7951,69.6427,69.747,602540.0
2017-04-24 09:45:00,87.0,87.02,86.83,86.99,488875.0,69.755,69.771,69.6187,69.747,488875.0
2017-04-24 09:50:00,86.98,87.0,86.89,86.97,292083.0,69.739,69.755,69.6668,69.7309,292083.0
2017-04-24 09:55:00,86.98,87.1,86.97,87.02,471956.0,69.739,69.8352,69.7309,69.771,471956.0
2017-04-24 10:00:00,87.03,87.32,87.02,87.31,732691.0,69.779,70.0116,69.771,70.0035,732691.0
2017-04-24 10:05:00,87.31,87.4,87.22,87.28,711476.0,70.0035,70.0757,69.9314,69.9795,711476.0
2017-04-24 10:10:00,87.28,87.28,87.07,87.22,466201.0,69.9795,69.9795,69.8111,69.9314,466201.0
2017-04-24 10:15:00,87.21,87.23,87.09,87.1,632601.0,69.9234,69.9394,69.8271,69.8352,632601.0
2017-04-24 10:20:00,87.11,87.16,87.03,87.1,293972.0,69.8432,69.8833,69.779,69.8352,293972.0
2017-04-24 10:25:00,87.1,87.22,87.04,87.22,447845.0,69.8352,69.9314,69.7871,69.9314,447845.0
2017-04-24 10:30:00,87.22,87.22,87.08,87.11,359125.0,69.9314,69.9314,69.8191,69.8432,359125.0
2017-04-24 10:35:00,87.11,87.15,86.95,87.01,350000.0,69.8432,69.8753,69.7149,69.763,350000.0
2017-04-24 10:40:00,87.02,87.17,86.99,87.12,265783.0,69.771,69.8913,69.747,69.8512,265783.0
2017-04-24 10:45:00,87.12,87.24,87.07,87.21,198514.0,69.8512,69.9474,69.8111,69.9234,198514.0
2017-04-24 10:50:00,87.21,87.33,87.2,87.33,264338.0,69.9234,70.0196,69.9153,70.0196,264338.0
2017-04-24 10:55:00,87.33,87.38,87.3,87.36,196491.0,70.0196,70.0597,69.9955,70.0436,196491.0
2017-04-24 11:00:00,87.36,87.43,87.35,87.41,255980.0,70.0436,70.0998,70.0356,70.0837,255980.0
2017-04-24 11:05:00,87.41,87.48,87.39,87.46,203318.0,70.0837,70.1398,70.0677,70.1238,203318.0
2017-04-24 11:10:00,87.45,87.55,87.44,87.55,292399.0,70.1158,70.196,70.1078,70.196,292399.0
2017-04-24 11:15:00,87.54,87.54,87.32,87.32,283608.0,70.1879,70.1879,70.0116,70.0116,283608.0
2017-04-24 11:20:00,87.33,87.39,87.27,87.32,148348.0,70.0196,70.0677,69.9715,70.0116,148348.0
2017-04-24 11:25:00,87.32,87.38,87.28,87.34,216974.0,70.0116,70.0597,69.9795,70.0276,216974.0
2017-04-24 11:30:00,87.34,87.34,87.24,87.3,292661.0,70.0276,70.0276,69.9474,69.9955,292661.0
2017-04-24 11:35:00,87.29,87.34,87.26,87.34,264678.0,69.9875,70.0276,69.9634,70.0276,264678.0
2017-04-24 11:40:00,87.34,87.35,87.27,87.34,221862.0,70.0276,70.0356,69.9715,70.0276,221862.0
2017-04-24 11:45:00,87.35,87.4,87.29,87.39,208307.0,70.0356,70.0757,69.9875,70.0677,208307.0
2017-04-24 11:50:00,87.39,87.52,87.38,87.51,186044.0,70.0677,70.1719,70.0597,70.1639,186044.0
2017-04-24 11:55:00,87.52,87.56,87.47,87.54,235546.0,70.1719,70.204,70.1318,70.1879,235546.0
2017-04-24 12:00:00,87.54,87.71,87.54,87.7,230884.0,70.1879,70.3243,70.1879,70.3162,230884.0
2017-04-24 12:05:00,87.7,87.71,87.62,87.66,362464.0,70.3162,70.3243,70.2521,70.2842,362464.0
2017-04-24 12:10:00,87.66,87.73,87.57,87.58,264695.0,70.2842,70.3403,70.212,70.22,264695.0
2017-04-24 12:15:00,87.58,87.62,87.57,87.61,153070.0,70.22,70.2521,70.212,70.2441,153070.0
2017-04-24 12:20:00,87.62,87.62,87.52,87.56,169407.0,70.2521,70.2521,70.1719,70.204,169407.0
2017-04-24 12:25:00,87.55,87.55,87.49,87.54,129257.0,70.196,70.196,70.1479,70.1879,129257.0
2017-04-24 12:30:00,87.54,87.55,87.49,87.54,127662.0,70.1879,70.196,70.1479,70.1879,127662.0
2017-04-24 12:35:00,87.54,87.65,87.52,87.64,181258.0,70.1879,70.2761,70.1719,70.2681,181258.0
2017-04-24 12:40:00,87.63,87.69,87.61,87.68,116339.0,70.2601,70.3082,70.2441,70.3002,116339.0
2017-04-24 12:45:00,87.67,87.71,87.64,87.7,170516.0,70.2922,70.3243,70.2681,70.3162,170516.0
2017-04-24 12:50:00,87.7,87.77,87.68,87.71,115382.0,70.3162,70.3724,70.3002,70.3243,115382.0
2017-04-24 12:55:00,87.71,87.73,87.65,87.71,154381.0,70.3243,70.3403,70.2761,70.3243,154381.0
2017-04-24 13:00:00,87.71,87.83,87.7,87.8,183970.0,70.3243,70.4205,70.3162,70.3964,183970.0
2017-04-24 13:05:00,87.8,87.81,87.75,87.76,235638.0,70.3964,70.4044,70.3563,70.3643,235638.0
2017-04-24 13:10:00,87.76,87.8,87.72,87.75,175560.0,70.3643,70.3964,70.3323,70.3563,175560.0
2017-04-24 13:15:00,87.74,87.8,87.71,87.8,127993.0,70.3483,70.3964,70.3243,70.3964,127993.0
2017-04-24 13:20:00,87.8,87.84,87.77,87.8,130141.0,70.3964,70.4285,70.3724,70.3964,130141.0
2017-04-24 13:25:00,87.8,87.82,87.73,87.76,199676.0,70.3964,70.4124,70.3403,70.3643,199676.0
2017-04-24 13:30:00,87.76,87.79,87.72,87.73,176378.0,70.3643,70.3884,70.3323,70.3403,176378.0
2017-04-24 13:35:00,87.72,87.73,87.6,87.6,235303.0,70.3323,70.3403,70.2361,70.2361,235303.0
2017-04-24 13:40:00,87.61,87.62,87.58,87.62,150017.0,70.2441,70.2521,70.22,70.2521,150017.0
2017-04-24 13:45:00,87.62,87.67,87.57,87.66,174719.0,70.2521,70.2922,70.212,70.2842,174719.0
2017-04-24 13:50:00,87.66,87.7,87.61,87.69,167858.0,70.2842,70.3162,70.2441,70.3082,167858.0
2017-04-24 13:55:00,87.69,87.77,87.66,87.77,160253.0,70.3082,70.3724,70.2842,70.3724,160253.0
2017-04-24 14:00:00,87.77,87.86,87.76,87.82,333830.0,70.3724,70.4445,70.3643,70.4124,333830.0
2017-04-24 14:05:00,87.83,87.94,87.81,87.92,173506.0,70.4205,70.5087,70.4044,70.4926,173506.0
2017-04-24 14:10:00,87.92,87.96,87.86,87.88,213063.0,70.4926,70.5247,70.4445,70.4606,213063.0
2017-04-24 14:15:00,87.88,87.99,87.87,87.98,212522.0,70.4606,70.5487,70.4525,70.5407,212522.0
2017-04-24 14:20:00,87.99,88.05,87.98,88.01,223638.0,70.5487,70.5969,70.5407,70.5648,223638.0
2017-04-24 14:25:00,88.0,88.01,87.94,87.98,168672.0,70.5568,70.5648,70.5087,70.5407,168672.0
2017-04-24 14:30:00,87.98,88.0,87.92,87.97,190924.0,70.5407,70.5568,70.4926,70.5327,190924.0
2017-04-24 14:35:00,87.96,87.97,87.89,87.9,148222.0,70.5247,70.5327,70.4686,70.4766,148222.0
2017-04-24 14:40:00,87.9,87.91,87.84,87.84,171951.0,70.4766,70.4846,70.4285,70.4285,171951.0
2017-04-24 14:45:00,87.85,87.87,87.79,87.8,139179.0,70.4365,70.4525,70.3884,70.3964,139179.0
2017-04-24 14:50:00,87.8,87.84,87.72,87.72,173529.0,70.3964,70.4285,70.3323,70.3323,173529.0
2017-04-24 14:55:00,87.71,87.78,87.69,87.78,174163.0,70.3243,70.3804,70.3082,70.3804,174163.0
2017-04-24 15:00:00,87.79,87.82,87.75,87.81,202614.0,70.3884,70.4124,70.3563,70.4044,202614.0
2017-04-24 15:05:00,87.81,87.86,87.74,87.75,279103.0,70.4044,70.4445,70.3483,70.3563,279103.0
2017-04-24 15:10:00,87.75,87.78,87.69,87.77,210483.0,70.3563,70.3804,70.3082,70.3724,210483.0
2017-04-24 15:15:00,87.76,87.8,87.74,87.77,172723.0,70.3643,70.3964,70.3483,70.3724,172723.0
2017-04-24 15:20:00,87.77,87.82,87.74,87.75,308281.0,70.3724,70.4124,70.3483,70.3563,308281.0
2017-04-24 15:25:00,87.76,87.79,87.74,87.77,222321.0,70.3643,70.3884,70.3483,70.3724,222321.0
2017-04-24 15:30:00,87.77,87.78,87.74,87.76,287266.0,70.3724,70.3804,70.3483,70.3643,287266.0
2017-04-24 15:35:00,87.75,87.83,87.74,87.75,254252.0,70.3563,70.4205,70.3483,70.3563,254252.0
2017-04-24 15:40:00,87.76,87.77,87.65,87.67,386757.0,70.3643,70.3724,70.2761,70.2922,386757.0
2017-04-24 15:45:00,87.68,87.69,87.55,87.56,355592.0,70.3002,70.3082,70.196,70.204,355592.0
2017-04-24 15:50:00,87.57,87.63,87.53,87.61,436142.0,70.212,70.2601,70.1799,70.2441,436142.0
2017-04-24 15:55:00,87.61,87.61,87.48,87.5,945232.0,70.2441,70.2441,70.1398,70.1559,945232.0
2017-04-25 09:30:00,88.56,88.86,88.51,88.72,937428.0,71.0058,71.2463,70.9657,71.1341,937428.0
2017-04-25 09:35:00,88.72,88.99,88.72,88.98,527453.0,71.1341,71.3505,71.1341,71.3425,527453.0
2017-04-25 09:40:00,88.98,89.13,88.96,89.02,574657.0,71.3425,71.4628,71.3265,71.3746,574657.0
2017-04-25 09:45:00,89.02,89.11,88.78,88.78,456332.0,71.3746,71.4467,71.1822,71.1822,456332.0
2017-04-25 09:50:00,88.79,88.8,88.6,88.6,345679.0,71.1902,71.1982,71.0378,71.0378,345679.0
2017-04-25 09:55:00,88.6,88.92,88.58,88.9,283123.0,71.0378,71.2944,71.0218,71.2784,283123.0
2017-04-25 10:00:00,88.9,88.91,88.69,88.7,400070.0,71.2784,71.2864,71.11,71.118,400070.0
2017-04-25 10:05:00,88.71,88.98,88.7,88.9,409773.0,71.126,71.3425,71.118,71.2784,409773.0
2017-04-25 10:10:00,88.91,88.92,88.69,88.75,244006.0,71.2864,71.2944,71.11,71.1581,244006.0
2017-04-25 10:15:00,88.75,88.86,88.7,88.85,251309.0,71.1581,71.2463,71.118,71.2383,251309.0
2017-04-25 10:20:00,88.85,88.94,88.78,88.91,280128.0,71.2383,71.3104,71.1822,71.2864,280128.0
2017-04-25 10:25:00,88.92,88.98,88.88,88.91,170488.0,71.2944,71.3425,71.2623,71.2864,170488.0
2017-04-25 10:30:00,88.91,88.91,88.77,88.86,150730.0,71.2864,71.2864,71.1741,71.2463,150730.0
2017-04-25 10:35:00,88.86,88.97,88.84,88.85,172614.0,71.2463,71.3345,71.2303,71.2383,172614.0
2017-04-25 10:40:00,88.84,88.87,88.74,88.77,148405.0,71.2303,71.2543,71.1501,71.1741,148405.0
2017-04-25 10:45:00,88.78,88.8,88.71,88.76,363973.0,71.1822,71.1982,71.126,71.1661,363973.0
2017-04-25 10:50:00,88.75,88.84,88.71,88.83,330893.0,71.1581,71.2303,71.126,71.2222,330893.0
2017-04-25 10:55:00,88.84,88.9,88.78,88.84,228244.0,71.2303,71.2784,71.1822,71.2303,228244.0
2017-04-25 11:00:00,88.85,88.88,88.82,88.87,279700.0,71.2383,71.2623,71.2142,71.2543,279700.0
2017-04-25 11:05:00,88.87,88.97,88.84,88.91,200023.0,71.2543,71.3345,71.2303,71.2864,200023.0
2017-04-25 11:10:00,88.91,88.98,88.85,88.85,190028.0,71.2864,71.3425,71.2383,71.2383,190028.0
2017-04-25 11:15:00,88.85,88.9,88.81,88.89,208180.0,71.2383,71.2784,71.2062,71.2704,208180.0
2017-04-25 11:20:00,88.9,88.97,88.88,88.94,282362.0,71.2784,71.3345,71.2623,71.3104,282362.0
2017-04-25 11:25:00,88.95,88.98,88.79,88.8,157649.0,71.3185,71.3425,71.1902,71.1982,157649.0
2017-04-25 11:30:00,88.79,88.8,88.62,88.7,234016.0,71.1902,71.1982,71.0539,71.118,234016.0
2017-04-25 11:35:00,88.7,88.75,88.7,88.74,151550.0,71.118,71.1581,71.118,71.1501,151550.0
2017-04-25 11:40:00,88.73,88.73,88.57,88.57,264909.0,71.1421,71.1421,71.0138,71.0138,264909.0
2017-04-25 11:45:00,88.57,88.62,88.48,88.5,213269.0,71.0138,71.0539,70.9416,70.9577,213269.0
2017-04-25 11:50:00,88.5,88.55,88.47,88.52,100127.0,70.9577,70.9977,70.9336,70.9737,100127.0
2017-04-25 11:55:00,88.52,88.69,88.52,88.69,151569.0,70.9737,71.11,70.9737,71.11,151569.0
2017-04-25 12:00:00,88.68,88.78,88.67,88.74,152720.0,71.102,71.1822,71.094,71.1501,152720.0
2017-04-25 12:05:00,88.75,88.8,88.67,88.7,127517.0,71.1581,71.1982,71.094,71.118,127517.0
2017-04-25 12:10:00,88.7,88.71,88.6,88.64,122316.0,71.118,71.126,71.0378,71.0699,122316.0
2017-04-25 12:15:00,88.64,88.72,88.64,88.71,88090.0,71.0699,71.1341,71.0699,71.126,88090.0
2017-04-25 12:20:00,88.7,88.77,88.67,88.69,104493.0,71.118,71.1741,71.094,71.11,104493.0
2017-04-25 12:25:00,88.7,88.72,88.64,88.66,38360.0,71.118,71.1341,71.0699,71.0859,38360.0
2017-04-25 12:30:00,88.65,88.65,88.55,88.55,87893.0,71.0779,71.0779,70.9977,70.9977,87893.0
2017-04-25 12:35:00,88.55,88.6,88.52,88.54,121835.0,70.9977,71.0378,70.9737,70.9897,121835.0
2017-04-25 12:40:00,88.53,88.58,88.5,88.51,101810.0,70.9817,71.0218,70.9577,70.9657,101810.0
2017-04-25 12:45:00,88.52,88.53,88.48,88.51,59643.0,70.9737,70.9817,70.9416,70.9657,59643.0
2017-04-25 12:50:00,88.51,88.53,88.43,88.48,88236.0,70.9657,70.9817,70.9015,70.9416,88236.0
2017-04-25 12:55:00,88.47,88.53,88.46,88.48,70631.0,70.9336,70.9817,70.9256,70.9416,70631.0
2017-04-25 13:00:00,88.48,88.56,88.47,88.55,102885.0,70.9416,71.0058,70.9336,70.9977,102885.0
2017-04-25 13:05:00,88.55,88.6,88.53,88.58,143666.0,70.9977,71.0378,70.9817,71.0218,143666.0
2017-04-25 13:10:00,88.58,88.65,88.58,88.6,98909.0,71.0218,71.0779,71.0218,71.0378,98909.0
2017-04-25 13:15:00,88.6,88.66,88.57,88.58,108434.0,71.0378,71.0859,71.0138,71.0218,108434.0
2017-04-25 13:20:00,88.57,88.66,88.57,88.6,109217.0,71.0138,71.0859,71.0138,71.0378,109217.0
2017-04-25 13:25:00,88.6,88.62,88.53,88.56,86042.0,71.0378,71.0539,70.9817,71.0058,86042.0
2017-04-25 13:30:00,88.56,88.58,88.47,88.53,80142.0,71.0058,71.0218,70.9336,70.9817,80142.0
2017-04-25 13:35:00,88.53,88.55,88.47,88.5,95409.0,70.9817,70.9977,70.9336,70.9577,95409.0
2017-04-25 13:40:00,88.51,88.67,88.49,88.64,138733.0,70.9657,71.094,70.9496,71.0699,138733.0
2017-04-25 13:45:00,88.65,88.7,88.64,88.66,70969.0,71.0779,71.118,71.0699,71.0859,70969.0
2017-04-25 13:50:00,88.66,88.67,88.6,88.64,62735.0,71.0859,71.094,71.0378,71.0699,62735.0
2017-04-25 13:55:00,88.63,88.64,88.58,88.62,254690.0,71.0619,71.0699,71.0218,71.0539,254690.0
2017-04-25 14:00:00,88.62,88.69,88.58,88.65,152648.0,71.0539,71.11,71.0218,71.0779,152648.0
2017-04-25 14:05:00,88.65,88.72,88.63,88.7,158965.0,71.0779,71.1341,71.0619,71.118,158965.0
2017-04-25 14:10:00,88.7,88.73,88.66,88.69,139182.0,71.118,71.1421,71.0859,71.11,139182.0
2017-04-25 14:15:00,88.68,88.71,88.61,88.69,169392.0,71.102,71.126,71.0459,71.11,169392.0
2017-04-25 14:20:00,88.7,88.72,88.63,88.65,118197.0,71.118,71.1341,71.0619,71.0779,118197.0
2017-04-25 14:25:00,88.64,88.7,88.63,88.67,90804.0,71.0699,71.118,71.0619,71.094,90804.0
2017-04-25 14:30:00,88.67,88.78,88.66,88.77,139886.0,71.094,71.1822,71.0859,71.1741,139886.0
2017-04-25 14:35:00,88.78,88.78,88.71,88.77,93587.0,71.1822,71.1822,71.126,71.1741,93587.0
2017-04-25 14:40:00,88.76,88.78,88.71,88.76,117671.0,71.1661,71.1822,71.126,71.1661,117671.0
2017-04-25 14:45:00,88.76,88.78,88.69,88.7,76449.0,71.1661,71.1822,71.11,71.118,76449.0
2017-04-25 14:50:00,88.7,88.72,88.65,88.67,86122.0,71.118,71.1341,71.0779,71.094,86122.0
2017-04-25 14:55:00,88.67,88.7,88.63,88.64,109922.0,71.094,71.118,71.0619,71.0699,109922.0
2017-04-25 15:00:00,88.65,88.7,88.63,88.68,81538.0,71.0779,71.118,71.0619,71.102,81538.0
2017-04-25 15:05:00,88.68,88.7,88.61,88.65,134345.0,71.102,71.118,71.0459,71.0779,134345.0
2017-04-25 15:10:00,88.65,88.66,88.54,88.54,99272.0,71.0779,71.0859,70.9897,70.9897,99272.0
2017-04-25 15:15:00,88.54,88.6,88.51,88.56,117253.0,70.9897,71.0378,70.9657,71.0058,117253.0
2017-04-25 15:20:00,88.57,88.58,88.51,88.52,145183.0,71.0138,71.0218,70.9657,70.9737,145183.0
2017-04-25 15:25:00,88.52,88.54,88.49,88.51,121326.0,70.9737,70.9897,70.9496,70.9657,121326.0
2017-04-25 15:30:00,88.5,88.51,88.45,88.5,129388.0,70.9577,70.9657,70.9176,70.9577,129388.0
2017-04-25 15:35:00,88.49,88.49,88.38,88.4,139096.0,70.9496,70.9496,70.8614,70.8775,139096.0
2017-04-25 15:40:00,88.41,88.44,88.37,88.38,231801.0,70.8855,70.9096,70.8534,70.8614,231801.0
2017-04-25 15:45:00,88.38,88.41,88.32,88.39,270418.0,70.8614,70.8855,70.8133,70.8695,270418.0
2017-04-25 15:50:00,88.38,88.38,88.27,88.33,271939.0,70.8614,70.8614,70.7732,70.8214,271939.0
2017-04-25 15:55:00,88.32,88.43,88.27,88.27,674394.0,70.8133,70.9015,70.7732,70.7732,674394.0
2017-04-26 09:30:00,88.35,88.53,88.3,88.43,458384.0,70.8374,70.9817,70.7973,70.9015,458384.0
2017-04-26 09:35:00,88.42,88.44,88.21,88.25,257936.0,70.8935,70.9096,70.7251,70.7572,257936.0
2017-04-26 09:40:00,88.26,88.3,88.17,88.23,196757.0,70.7652,70.7973,70.6931,70.7412,196757.0
2017-04-26 09:45:00,88.24,88.54,88.2,88.54,192156.0,70.7492,70.9897,70.7171,70.9897,192156.0
2017-04-26 09:50:00,88.54,88.61,88.47,88.48,191782.0,70.9897,71.0459,70.9336,70.9416,191782.0
2017-04-26 09:55:00,88.49,88.6,88.46,88.53,111219.0,70.9496,71.0378,70.9256,70.9817,111219.0
2017-04-26 10:00:00,88.53,88.53,88.34,88.38,147002.0,70.9817,70.9817,70.8294,70.8614,147002.0
2017-04-26 10:05:00,88.38,88.42,88.33,88.34,120598.0,70.8614,70.8935,70.8214,70.8294,120598.0
2017-04-26 10:10:00,88.35,88.4,88.28,88.38,108494.0,70.8374,70.8775,70.7813,70.8614,108494.0
2017-04-26 10:15:00,88.38,88.39,88.23,88.27,97406.0,70.8614,70.8695,70.7412,70.7732,97406.0
2017-04-26 10:20:00,88.26,88.29,88.18,88.23,124772.0,70.7652,70.7893,70.7011,70.7412,124772.0
2017-04-26 10:25:00,88.23,88.29,88.19,88.26,87327.0,70.7412,70.7893,70.7091,70.7652,87327.0
2017-04-26 10:30:00,88.26,88.33,88.23,88.24,116619.0,70.7652,70.8214,70.7412,70.7492,116619.0
2017-04-26 10:35:00,88.25,88.3,88.19,88.25,93815.0,70.7572,70.7973,70.7091,70.7572,93815.0
2017-04-26 10:40:00,88.26,88.34,88.25,88.31,78208.0,70.7652,70.8294,70.7572,70.8053,78208.0
2017-04-26 10:45:00,88.32,88.36,88.27,88.35,87286.0,70.8133,70.8454,70.7732,70.8374,87286.0
2017-04-26 10:50:00,88.35,88.4,88.34,88.39,97163.0,70.8374,70.8775,70.8294,70.8695,97163.0
2017-04-26 10:55:00,88.39,88.4,88.32,88.38,100626.0,70.8695,70.8775,70.8133,70.8614,100626.0
2017-04-26 11:00:00,88.38,88.4,88.32,88.37,171531.0,70.8614,70.8775,70.8133,70.8534,171531.0
2017-04-26 11:05:00,88.37,88.4,88.33,88.4,98986.0,70.8534,70.8775,70.8214,70.8775,98986.0
2017-04-26 11:10:00,88.4,88.41,88.36,88.37,203236.0,70.8775,70.8855,70.8454,70.8534,203236.0
2017-04-26 11:15:00,88.37,88.46,88.37,88.42,100459.0,70.8534,70.9256,70.8534,70.8935,100459.0
2017-04-26 11:20:00,88.42,88.58,88.41,88.58,167474.0,70.8935,71.0218,70.8855,71.0218,167474.0
2017-04-26 11:25:00,88.58,88.69,88.57,88.64,201029.0,71.0218,71.11,71.0138,71.0699,201029.0
2017-04-26 11:30:00,88.64,88.64,88.56,88.58,140306.0,71.0699,71.0699,71.0058,71.0218,140306.0
2017-04-26 11:35:00,88.58,88.59,88.48,88.51,87709.0,71.0218,71.0298,70.9416,70.9657,87709.0
2017-04-26 11:40:00,88.5,88.5,88.38,88.39,99617.0,70.9577,70.9577,70.8614,70.8695,99617.0
2017-04-26 11:45:00,88.4,88.4,88.16,88.16,231629.0,70.8775,70.8775,70.6851,70.6851,231629.0
2017-04-26 11:50:00,88.15,88.3,88.14,88.3,76878.0,70.677,70.7973,70.669,70.7973,76878.0
2017-04-26 11:55:00,88.29,88.4,88.28,88.4,109469.0,70.7893,70.8775,70.7813,70.8775,109469.0
2017-04-26 12:00:00,88.39,88.46,88.33,88.42,85437.0,70.8695,70.9256,70.8214,70.8935,85437.0
2017-04-26 12:05:00,88.43,88.45,88.37,88.42,49168.0,70.9015,70.9176,70.8534,70.8935,49168.0
2017-04-26 12:10:00,88.41,88.57,88.4,88.55,86632.0,70.8855,71.0138,70.8775,70.9977,86632.0
2017-04-26 12:15:00,88.55,88.56,88.49,88.53,65872.0,70.9977,71.0058,70.9496,70.9817,65872.0
2017-04-26 12:20:00,88.52,88.55,88.46,88.47,68314.0,70.9737,70.9977,70.9256,70.9336,68314.0
2017-04-26 12:25:00,88.48,88.5,88.4,88.41,56790.0,70.9416,70.9577,70.8775,70.8855,56790.0
2017-04-26 12:30:00,88.41,88.5,88.4,88.49,51297.0,70.8855,70.9577,70.8775,70.9496,51297.0
2017-04-26 12:35:00,88.5,88.54,88.44,88.49,68916.0,70.9577,70.9897,70.9096,70.9496,68916.0
2017-04-26 12:40:00,88.49,88.53,88.48,88.53,49398.0,70.9496,70.9817,70.9416,70.9817,49398.0
2017-04-26 12:45:00,88.54,88.65,88.51,88.54,93692.0,70.9897,71.0779,70.9657,70.9897,93692.0
2017-04-26 12:50:00,88.53,88.62,88.52,88.6,68314.0,70.9817,71.0539,70.9737,71.0378,68314.0
2017-04-26 12:55:00,88.61,88.74,88.6,88.7,117562.0,71.0459,71.1501,71.0378,71.118,117562.0
2017-04-26 13:00:00,88.69,88.8,88.69,88.72,97175.0,71.11,71.1982,71.11,71.1341,97175.0
2017-04-26 13:05:00,88.73,88.8,88.72,88.8,84172.0,71.1421,71.1982,71.1341,71.1982,84172.0
2017-04-26 13:10:00,88.8,88.83,88.76,88.82,118469.0,71.1982,71.2222,71.1661,71.2142,118469.0
2017-04-26 13:15:00,88.82,88.87,88.81,88.87,137059.0,71.2142,71.2543,71.2062,71.2543,137059.0
2017-04-26 13:20:00,88.87,88.89,88.84,88.86,100659.0,71.2543,71.2704,71.2303,71.2463,100659.0
2017-04-26 13:25:00,88.85,88.87,88.76,88.77,116710.0,71.2383,71.2543,71.1661,71.1741,116710.0
2017-04-26 13:30:00,88.77,88.78,88.63,88.67,131405.0,71.1741,71.1822,71.0619,71.094,131405.0
2017-04-26 13:35:00,88.67,88.91,88.67,88.89,143281.0,71.094,71.2864,71.094,71.2704,143281.0
2017-04-26 13:40:00,88.89,89.05,88.79,89.04,212715.0,71.2704,71.3986,71.1902,71.3906,212715.0
2017-04-26 13:45:00,89.04,89.04,88.68,88.76,250284.0,71.3906,71.3906,71.102,71.1661,250284.0
2017-04-26 13:50:00,88.77,88.98,88.75,88.87,150170.0,71.1741,71.3425,71.1581,71.2543,150170.0
2017-04-26 13:55:00,88.87,88.92,88.78,88.8,126621.0,71.2543,71.2944,71.1822,71.1982,126621.0
2017-04-26 14:00:00,88.81,88.81,88.66,88.75,198822.0,71.2062,71.2062,71.0859,71.1581,198822.0
2017-04-26 14:05:00,88.74,88.78,88.62,88.66,117737.0,71.1501,71.1822,71.0539,71.0859,117737.0
2017-04-26 14:10:00,88.66,88.69,88.6,88.69,116080.0,71.0859,71.11,71.0378,71.11,116080.0
2017-04-26 14:15:00,88.68,88.77,88.66,88.69,212143.0,71.102,71.1741,71.0859,71.11,212143.0
2017-04-26 14:20:00,88.69,88.79,88.66,88.78,93038.0,71.11,71.1902,71.0859,71.1822,93038.0
2017-04-26 14:25:00,88.77,88.8,88.71,88.75,115868.0,71.1741,71.1982,71.126,71.1581,115868.0
2017-04-26 14:30:00,88.75,88.93,88.74,88.93,155391.0,71.1581,71.3024,71.1501,71.3024,155391.0
2017-04-26 14:35:00,88.92,88.93,88.81,88.83,86766.0,71.2944,71.3024,71.2062,71.2222,86766.0
2017-04-26 14:40:00,88.83,88.91,88.79,88.88,110372.0,71.2222,71.2864,71.1902,71.2623,110372.0
2017-04-26 14:45:00,88.88,88.9,88.82,88.84,114572.0,71.2623,71.2784,71.2142,71.2303,114572.0
2017-04-26 14:50:00,88.84,88.89,88.78,88.79,131697.0,71.2303,71.2704,71.1822,71.1902,131697.0
2017-04-26 14:55:00,88.79,88.85,88.75,88.76,118685.0,71.1902,71.2383,71.1581,71.1661,118685.0
2017-04-26 15:00:00,88.76,88.79,88.72,88.78,90080.0,71.1661,71.1902,71.1341,71.1822,90080.0
2017-04-26 15:05:00,88.78,88.82,88.73,88.77,95977.0,71.1822,71.2142,71.1421,71.1741,95977.0
2017-04-26 15:10:00,88.77,88.81,88.74,88.77,132141.0,71.1741,71.2062,71.1501,71.1741,132141.0
2017-04-26 15:15:00,88.77,88.77,88.69,88.7,71770.0,71.1741,71.1741,71.11,71.118,71770.0
2017-04-26 15:20:00,88.71,88.71,88.65,88.7,73948.0,71.126,71.126,71.0779,71.118,73948.0
2017-04-26 15:25:00,88.69,88.71,88.61,88.7,103090.0,71.11,71.126,71.0459,71.118,103090.0
2017-04-26 15:30:00,88.7,88.72,88.61,88.67,135338.0,71.118,71.1341,71.0459,71.094,135338.0
2017-04-26 15:35:00,88.66,88.67,88.55,88.55,196110.0,71.0859,71.094,70.9977,70.9977,196110.0
2017-04-26 15:40:00,88.55,88.62,88.51,88.59,217138.0,70.9977,71.0539,70.9657,71.0298,217138.0
2017-04-26 15:45:00,88.59,88.6,88.47,88.48,315123.0,71.0298,71.0378,70.9336,70.9416,315123.0
2017-04-26 15:50:00,88.48,88.51,88.39,88.4,342309.0,70.9416,70.9657,70.8695,70.8775,342309.0
2017-04-26 15:55:00,88.4,88.53,88.37,88.42,651711.0,70.8775,70.9817,70.8534,70.8935,651711.0
2017-04-27 09:30:00,88.37,88.37,88.14,88.15,304816.0,70.8534,70.8534,70.669,70.677,304816.0
2017-04-27 09:35:00,88.15,88.25,88.09,88.13,188513.0,70.677,70.7572,70.6289,70.661,188513.0
2017-04-27 09:40:00,88.13,88.18,88.01,88.08,136334.0,70.661,70.7011,70.5648,70.6209,136334.0
2017-04-27 09:45:00,88.09,88.12,88.01,88.09,184776.0,70.6289,70.653,70.5648,70.6289,184776.0
2017-04-27 09:50:00,88.1,88.16,88.01,88.02,164460.0,70.6369,70.6851,70.5648,70.5728,164460.0
2017-04-27 09:55:00,88.03,88.04,87.92,87.93,98720.0,70.5808,70.5888,70.4926,70.5006,98720.0
2017-04-27 10:00:00,87.93,87.95,87.79,87.79,201136.0,70.5006,70.5167,70.3884,70.3884,201136.0
2017-04-27 10:05:00,87.81,87.82,87.58,87.67,313328.0,70.4044,70.4124,70.22,70.2922,313328.0
2017-04-27 10:10:00,87.65,87.73,87.61,87.64,200506.0,70.2761,70.3403,70.2441,70.2681,200506.0
2017-04-27 10:15:00,87.65,87.69,87.56,87.59,127889.0,70.2761,70.3082,70.204,70.228,127889.0
2017-04-27 10:20:00,87.59,87.61,87.5,87.51,229460.0,70.228,70.2441,70.1559,70.1639,229460.0
2017-04-27 10:25:00,87.5,87.51,87.4,87.41,200114.0,70.1559,70.1639,70.0757,70.0837,200114.0
2017-04-27 10:30:00,87.41,87.48,87.37,87.46,175373.0,70.0837,70.1398,70.0516,70.1238,175373.0
2017-04-27 10:35:00,87.46,87.54,87.43,87.54,178567.0,70.1238,70.1879,70.0998,70.1879,178567.0
2017-04-27 10:40:00,87.54,87.55,87.4,87.41,218708.0,70.1879,70.196,70.0757,70.0837,218708.0
2017-04-27 10:45:00,87.4,87.46,87.21,87.23,190522.0,70.0757,70.1238,69.9234,69.9394,190522.0
2017-04-27 10:50:00,87.24,87.3,87.18,87.19,190562.0,69.9474,69.9955,69.8993,69.9073,190562.0
2017-04-27 10:55:00,87.19,87.33,87.09,87.32,233550.0,69.9073,70.0196,69.8271,70.0116,233550.0
2017-04-27 11:00:00,87.33,87.41,87.26,87.38,147698.0,70.0196,70.0837,69.9634,70.0597,147698.0
2017-04-27 11:05:00,87.37,87.39,87.23,87.24,158389.0,70.0516,70.0677,69.9394,69.9474,158389.0
2017-04-27 11:10:00,87.25,87.34,87.24,87.31,154662.0,69.9554,70.0276,69.9474,70.0035,154662.0
2017-04-27 11:15:00,87.3,87.37,87.28,87.31,138628.0,69.9955,70.0516,69.9795,70.0035,138628.0
2017-04-27 11:20:00,87.3,87.41,87.3,87.4,146933.0,69.9955,70.0837,69.9955,70.0757,146933.0
2017-04-27 11:25:00,87.41,87.41,87.25,87.3,155861.0,70.0837,70.0837,69.9554,69.9955,155861.0
2017-04-27 11:30:00,87.31,87.33,87.26,87.3,101522.0,70.0035,70.0196,69.9634,69.9955,101522.0
2017-04-27 11:35:00,87.3,87.32,87.17,87.18,95190.0,69.9955,70.0116,69.8913,69.8993,95190.0
2017-04-27 11:40:00,87.18,87.27,87.17,87.23,97851.0,69.8993,69.9715,69.8913,69.9394,97851.0
2017-04-27 11:45:00,87.24,87.25,87.08,87.11,104768.0,69.9474,69.9554,69.8191,69.8432,104768.0
2017-04-27 11:50:00,87.1,87.16,87.01,87.16,242549.0,69.8352,69.8833,69.763,69.8833,242549.0
2017-04-27 11:55:00,87.16,87.24,87.13,87.22,99750.0,69.8833,69.9474,69.8592,69.9314,99750.0
2017-04-27 12:00:00,87.23,87.37,87.22,87.36,94288.0,69.9394,70.0516,69.9314,70.0436,94288.0
2017-04-27 12:05:00,87.36,87.38,87.3,87.35,62189.0,70.0436,70.0597,69.9955,70.0356,62189.0
2017-04-27 12:10:00,87.36,87.44,87.34,87.44,131422.0,70.0436,70.1078,70.0276,70.1078,131422.0
2017-04-27 12:15:00,87.44,87.47,87.4,87.42,71747.0,70.1078,70.1318,70.0757,70.0917,71747.0
2017-04-27 12:20:00,87.41,87.44,87.32,87.34,74494.0,70.0837,70.1078,70.0116,70.0276,74494.0
2017-04-27 12:25:00,87.34,87.36,87.25,87.31,80990.0,70.0276,70.0436,69.9554,70.0035,80990.0
2017-04-27 12:30:00,87.31,87.39,87.3,87.36,57315.0,70.0035,70.0677,69.9955,70.0436,57315.0
2017-04-27 12:35:00,87.36,87.4,87.34,87.39,68027.0,70.0436,70.0757,70.0276,70.0677,68027.0
2017-04-27 12:40:00,87.39,87.46,87.39,87.45,85029.0,70.0677,70.1238,70.0677,70.1158,85029.0
2017-04-27 12:45:00,87.45,87.49,87.43,87.44,163386.0,70.1158,70.1479,70.0998,70.1078,163386.0
2017-04-27 12:50:00,87.45,87.6,87.44,87.59,105221.0,70.1158,70.2361,70.1078,70.228,105221.0
2017-04-27 12:55:00,87.59,87.66,87.57,87.64,147450.0,70.228,70.2842,70.212,70.2681,147450.0
2017-04-27 13:00:00,87.64,87.65,87.51,87.53,176844.0,70.2681,70.2761,70.1639,70.1799,176844.0
2017-04-27 13:05:00,87.54,87.56,87.48,87.5,92427.0,70.1879,70.204,70.1398,70.1559,92427.0
2017-04-27 13:10:00,87.5,87.55,87.48,87.49,106699.0,70.1559,70.196,70.1398,70.1479,106699.0
2017-04-27 13:15:00,87.5,87.5,87.45,87.48,80787.0,70.1559,70.1559,70.1158,70.1398,80787.0
2017-04-27 13:20:00,87.48,87.54,87.46,87.51,73677.0,70.1398,70.1879,70.1238,70.1639,73677.0
2017-04-27 13:25:00,87.52,87.56,87.51,87.55,251937.0,70.1719,70.204,70.1639,70.196,251937.0
2017-04-27 13:30:00,87.55,87.63,87.54,87.61,131331.0,70.196,70.2601,70.1879,70.2441,131331.0
2017-04-27 13:35:00,87.61,87.65,87.58,87.61,61750.0,70.2441,70.2761,70.22,70.2441,61750.0
2017-04-27 13:40:00,87.61,87.61,87.54,87.54,72189.0,70.2441,70.2441,70.1879,70.1879,72189.0
2017-04-27 13:45:00,87.53,87.56,87.5,87.51,91401.0,70.1799,70.204,70.1559,70.1639,91401.0
2017-04-27 13:50:00,87.51,87.54,87.48,87.54,143462.0,70.1639,70.1879,70.1398,70.1879,143462.0
2017-04-27 13:55:00,87.54,87.58,87.52,87.58,103296.0,70.1879,70.22,70.1719,70.22,103296.0
2017-04-27 14:00:00,87.57,87.59,87.5,87.5,100420.0,70.212,70.228,70.1559,70.1559,100420.0
2017-04-27 14:05:00,87.5,87.54,87.45,87.52,96106.0,70.1559,70.1879,70.1158,70.1719,96106.0
2017-04-27 14:10:00,87.52,87.6,87.52,87.56,133686.0,70.1719,70.2361,70.1719,70.204,133686.0
2017-04-27 14:15:00,87.56,87.67,87.55,87.67,96648.0,70.204,70.2922,70.196,70.2922,96648.0
2017-04-27 14:20:00,87.67,87.68,87.64,87.65,84054.0,70.2922,70.3002,70.2681,70.2761,84054.0
2017-04-27 14:25:00,87.63,87.71,87.62,87.7,64780.0,70.2601,70.3243,70.2521,70.3162,64780.0
2017-04-27 14:30:00,87.7,87.77,87.7,87.74,93028.0,70.3162,70.3724,70.3162,70.3483,93028.0
2017-04-27 14:35:00,87.74,87.78,87.73,87.75,36425.0,70.3483,70.3804,70.3403,70.3563,36425.0
2017-04-27 14:40:00,87.74,87.75,87.67,87.71,82486.0,70.3483,70.3563,70.2922,70.3243,82486.0
2017-04-27 14:45:00,87.71,87.75,87.7,87.71,78103.0,70.3243,70.3563,70.3162,70.3243,78103.0
2017-04-27 14:50:00,87.72,87.74,87.64,87.7,77075.0,70.3323,70.3483,70.2681,70.3162,77075.0
2017-04-27 14:55:00,87.7,87.74,87.69,87.73,88149.0,70.3162,70.3483,70.3082,70.3403,88149.0
2017-04-27 15:00:00,87.72,87.73,87.64,87.65,93838.0,70.3323,70.3403,70.2681,70.2761,93838.0
2017-04-27 15:05:00,87.64,87.67,87.62,87.66,94575.0,70.2681,70.2922,70.2521,70.2842,94575.0
2017-04-27 15:10:00,87.66,87.7,87.65,87.67,91931.0,70.2842,70.3162,70.2761,70.2922,91931.0
2017-04-27 15:15:00,87.67,87.74,87.67,87.71,129680.0,70.2922,70.3483,70.2922,70.3243,129680.0
2017-04-27 15:20:00,87.71,87.78,87.71,87.73,115250.0,70.3243,70.3804,70.3243,70.3403,115250.0
2017-04-27 15:25:00,87.73,87.74,87.67,87.71,105446.0,70.3403,70.3483,70.2922,70.3243,105446.0
2017-04-27 15:30:00,87.71,87.73,87.68,87.7,135542.0,70.3243,70.3403,70.3002,70.3162,135542.0
2017-04-27 15:35:00,87.7,87.71,87.63,87.67,160362.0,70.3162,70.3243,70.2601,70.2922,160362.0
2017-04-27 15:40:00,87.67,87.74,87.66,87.69,143628.0,70.2922,70.3483,70.2842,70.3082,143628.0
2017-04-27 15:45:00,87.7,87.73,87.64,87.65,156176.0,70.3162,70.3403,70.2681,70.2761,156176.0
2017-04-27 15:50:00,87.64,87.67,87.59,87.65,216344.0,70.2681,70.2922,70.228,70.2761,216344.0
2017-04-27 15:55:00,87.65,87.75,87.61,87.62,679742.0,70.2761,70.3563,70.2441,70.2521,679742.0
2017-04-28 09:30:00,87.6,87.79,87.47,87.62,324951.0,70.2361,70.3884,70.1318,70.2521,324951.0
2017-04-28 09:35:00,87.61,87.66,87.39,87.42,138597.0,70.2441,70.2842,70.0677,70.0917,138597.0
2017-04-28 09:40:00,87.42,87.63,87.38,87.6,181101.0,70.0917,70.2601,70.0597,70.2361,181101.0
2017-04-28 09:45:00,87.6,87.74,87.59,87.71,173696.0,70.2361,70.3483,70.228,70.3243,173696.0
2017-04-28 09:50:00,87.7,87.74,87.66,87.74,111264.0,70.3162,70.3483,70.2842,70.3483,111264.0
2017-04-28 09:55:00,87.74,87.85,87.73,87.8,150266.0,70.3483,70.4365,70.3403,70.3964,150266.0
2017-04-28 10:00:00,87.81,87.82,87.68,87.73,177512.0,70.4044,70.4124,70.3002,70.3403,177512.0
2017-04-28 10:05:00,87.74,87.78,87.67,87.74,104707.0,70.3483,70.3804,70.2922,70.3483,104707.0
2017-04-28 10:10:00,87.74,87.8,87.72,87.76,87151.0,70.3483,70.3964,70.3323,70.3643,87151.0
2017-04-28 10:15:00,87.77,87.79,87.6,87.6,128838.0,70.3724,70.3884,70.2361,70.2361,128838.0
2017-04-28 10:20:00,87.6,87.62,87.49,87.57,117332.0,70.2361,70.2521,70.1479,70.212,117332.0
2017-04-28 10:25:00,87.58,87.68,87.53,87.67,68620.0,70.22,70.3002,70.1799,70.2922,68620.0
2017-04-28 10:30:00,87.68,87.68,87.54,87.59,87403.0,70.3002,70.3002,70.1879,70.228,87403.0
2017-04-28 10:35:00,87.59,87.77,87.57,87.72,113973.0,70.228,70.3724,70.212,70.3323,113973.0
2017-04-28 10:40:00,87.73,87.76,87.66,87.7,95618.0,70.3403,70.3643,70.2842,70.3162,95618.0
2017-04-28 10:45:00,87.71,87.74,87.62,87.68,116927.0,70.3243,70.3483,70.2521,70.3002,116927.0
2017-04-28 10:50:00,87.69,87.71,87.64,87.71,118668.0,70.3082,70.3243,70.2681,70.3243,118668.0
2017-04-28 10:55:00,87.72,87.72,87.61,87.63,82394.0,70.3323,70.3323,70.2441,70.2601,82394.0
2017-04-28 11:00:00,87.63,87.73,87.63,87.72,76133.0,70.2601,70.3403,70.2601,70.3323,76133.0
2017-04-28 11:05:00,87.71,87.77,87.64,87.66,108671.0,70.3243,70.3724,70.2681,70.2842,108671.0
2017-04-28 11:10:00,87.66,87.67,87.5,87.53,172443.0,70.2842,70.2922,70.1559,70.1799,172443.0
2017-04-28 11:15:00,87.53,87.61,87.49,87.56,122246.0,70.1799,70.2441,70.1479,70.204,122246.0
2017-04-28 11:20:00,87.56,87.59,87.51,87.52,94747.0,70.204,70.228,70.1639,70.1719,94747.0
2017-04-28 11:25:00,87.53,87.63,87.53,87.57,51251.0,70.1799,70.2601,70.1799,70.212,51251.0
2017-04-28 11:30:00,87.57,87.6,87.48,87.5,65533.0,70.212,70.2361,70.1398,70.1559,65533.0
2017-04-28 11:35:00,87.5,87.54,87.49,87.51,42848.0,70.1559,70.1879,70.1479,70.1639,42848.0
2017-04-28 11:40:00,87.5,87.55,87.41,87.41,95135.0,70.1559,70.196,70.0837,70.0837,95135.0
2017-04-28 11:45:00,87.41,87.49,87.38,87.49,88634.0,70.0837,70.1479,70.0597,70.1479,88634.0
2017-04-28 11:50:00,87.49,87.55,87.48,87.52,98060.0,70.1479,70.196,70.1398,70.1719,98060.0
2017-04-28 11:55:00,87.52,87.52,87.42,87.48,84890.0,70.1719,70.1719,70.0917,70.1398,84890.0
2017-04-28 12:00:00,87.48,87.55,87.47,87.53,66250.0,70.1398,70.196,70.1318,70.1799,66250.0
2017-04-28 12:05:00,87.53,87.6,87.53,87.59,47686.0,70.1799,70.2361,70.1799,70.228,47686.0
2017-04-28 12:10:00,87.6,87.6,87.51,87.51,55781.0,70.2361,70.2361,70.1639,70.1639,55781.0
2017-04-28 12:15:00,87.51,87.55,87.48,87.53,98462.0,70.1639,70.196,70.1398,70.1799,98462.0
2017-04-28 12:20:00,87.53,87.54,87.45,87.51,49352.0,70.1799,70.1879,70.1158,70.1639,49352.0
2017-04-28 12:25:00,87.51,87.51,87.47,87.48,47637.0,70.1639,70.1639,70.1318,70.1398,47637.0
2017-04-28 12:30:00,87.48,87.49,87.41,87.44,52887.0,70.1398,70.1479,70.0837,70.1078,52887.0
2017-04-28 12:35:00,87.44,87.46,87.4,87.4,52539.0,70.1078,70.1238,70.0757,70.0757,52539.0
2017-04-28 12:40:00,87.4,87.45,87.37,87.4,71060.0,70.0757,70.1158,70.0516,70.0757,71060.0
2017-04-28 12:45:00,87.41,87.45,87.4,87.44,77277.0,70.0837,70.1158,70.0757,70.1078,77277.0
2017-04-28 12:50:00,87.44,87.46,87.37,87.37,87848.0,70.1078,70.1238,70.0516,70.0516,87848.0
2017-04-28 12:55:00,87.38,87.43,87.38,87.43,44780.0,70.0597,70.0998,70.0597,70.0998,44780.0
2017-04-28 13:00:00,87.42,87.45,87.38,87.45,52805.0,70.0917,70.1158,70.0597,70.1158,52805.0
2017-04-28 13:05:00,87.45,87.47,87.38,87.42,52270.0,70.1158,70.1318,70.0597,70.0917,52270.0
2017-04-28 13:10:00,87.41,87.42,87.37,87.39,29836.0,70.0837,70.0917,70.0516,70.0677,29836.0
2017-04-28 13:15:00,87.39,87.41,87.35,87.36,57439.0,70.0677,70.0837,70.0356,70.0436,57439.0
2017-04-28 13:20:00,87.36,87.46,87.36,87.45,37973.0,70.0436,70.1238,70.0436,70.1158,37973.0
2017-04-28 13:25:00,87.45,87.46,87.43,87.44,70223.0,70.1158,70.1238,70.0998,70.1078,70223.0
2017-04-28 13:30:00,87.43,87.46,87.41,87.43,78470.0,70.0998,70.1238,70.0837,70.0998,78470.0
2017-04-28 13:35:00,87.43,87.44,87.36,87.39,48920.0,70.0998,70.1078,70.0436,70.0677,48920.0
2017-04-28 13:40:00,87.39,87.4,87.33,87.35,239747.0,70.0677,70.0757,70.0196,70.0356,239747.0
2017-04-28 13:45:00,87.35,87.37,87.27,87.28,70260.0,70.0356,70.0516,69.9715,69.9795,70260.0
2017-04-28 13:50:00,87.29,87.31,87.27,87.31,49140.0,69.9875,70.0035,69.9715,70.0035,49140.0
2017-04-28 13:55:00,87.3,87.31,87.24,87.26,61195.0,69.9955,70.0035,69.9474,69.9634,61195.0
2017-04-28 14:00:00,87.26,87.32,87.25,87.29,136785.0,69.9634,70.0116,69.9554,69.9875,136785.0
2017-04-28 14:05:00,87.3,87.31,87.19,87.21,76128.0,69.9955,70.0035,69.9073,69.9234,76128.0
2017-04-28 14:10:00,87.2,87.23,87.11,87.13,80061.0,69.9153,69.9394,69.8432,69.8592,80061.0
2017-04-28 14:15:00,87.13,87.21,87.12,87.19,64875.0,69.8592,69.9234,69.8512,69.9073,64875.0
2017-04-28 14:20:00,87.19,87.21,87.17,87.18,73558.0,69.9073,69.9234,69.8913,69.8993,73558.0
2017-04-28 14:25:00,87.19,87.19,87.11,87.16,120493.0,69.9073,69.9073,69.8432,69.8833,120493.0
2017-04-28 14:30:00,87.16,87.2,87.16,87.2,90869.0,69.8833,69.9153,69.8833,69.9153,90869.0
2017-04-28 14:35:00,87.2,87.21,87.12,87.15,106522.0,69.9153,69.9234,69.8512,69.8753,106522.0
2017-04-28 14:40:00,87.16,87.18,87.06,87.06,71472.0,69.8833,69.8993,69.8031,69.8031,71472.0
2017-04-28 14:45:00,87.07,87.09,87.05,87.08,85327.0,69.8111,69.8271,69.7951,69.8191,85327.0
2017-04-28 14:50:00,87.08,87.1,87.06,87.1,64119.0,69.8191,69.8352,69.8031,69.8352,64119.0
2017-04-28 14:55:00,87.1,87.11,87.02,87.03,142031.0,69.8352,69.8432,69.771,69.779,142031.0
2017-04-28 15:00:00,87.03,87.15,87.03,87.15,91458.0,69.779,69.8753,69.779,69.8753,91458.0
2017-04-28 15:05:00,87.15,87.21,87.13,87.21,83867.0,69.8753,69.9234,69.8592,69.9234,83867.0
2017-04-28 15:10:00,87.22,87.23,87.19,87.2,79753.0,69.9314,69.9394,69.9073,69.9153,79753.0
2017-04-28 15:15:00,87.2,87.21,87.13,87.15,91558.0,69.9153,69.9234,69.8592,69.8753,91558.0
2017-04-28 15:20:00,87.14,87.16,87.1,87.1,54229.0,69.8672,69.8833,69.8352,69.8352,54229.0
2017-04-28 15:25:00,87.11,87.12,87.05,87.06,98285.0,69.8432,69.8512,69.7951,69.8031,98285.0
2017-04-28 15:30:00,87.06,87.07,87.01,87.06,188433.0,69.8031,69.8111,69.763,69.8031,188433.0
2017-04-28 15:35:00,87.06,87.07,86.98,86.98,256439.0,69.8031,69.8111,69.739,69.739,256439.0
2017-04-28 15:40:00,86.98,87.04,86.97,86.98,272274.0,69.739,69.7871,69.7309,69.739,272274.0
2017-04-28 15:45:00,86.98,87.0,86.95,86.98,189480.0,69.739,69.755,69.7149,69.739,189480.0
2017-04-28 15:50:00,86.98,87.03,86.97,87.01,269670.0,69.739,69.779,69.7309,69.763,269670.0
2017-04-28 15:55:00,87.01,87.03,86.95,86.96,616099.0,69.763,69.779,69.7149,69.7229,616099.0
2017-05-01 09:30:00,87.36,87.45,87.24,87.3,353001.0,70.0436,70.1158,69.9474,69.9955,353001.0
2017-05-01 09:35:00,87.31,87.34,87.18,87.28,221365.0,70.0035,70.0276,69.8993,69.9795,221365.0
2017-05-01 09:40:00,87.29,87.4,87.23,87.33,272370.0,69.9875,70.0757,69.9394,70.0196,272370.0
2017-05-01 09:45:00,87.34,87.36,87.29,87.31,299194.0,70.0276,70.0436,69.9875,70.0035,299194.0
2017-05-01 09:50:00,87.31,87.43,87.28,87.35,183463.0,70.0035,70.0998,69.9795,70.0356,183463.0
2017-05-01 09:55:00,87.35,87.39,87.29,87.31,139192.0,70.0356,70.0677,69.9875,70.0035,139192.0
2017-05-01 10:00:00,87.3,87.3,87.18,87.18,149678.0,69.9955,69.9955,69.8993,69.8993,149678.0
2017-05-01 10:05:00,87.17,87.29,87.17,87.22,101736.0,69.8913,69.9875,69.8913,69.9314,101736.0
2017-05-01 10:10:00,87.22,87.27,87.14,87.24,149243.0,69.9314,69.9715,69.8672,69.9474,149243.0
2017-05-01 10:15:00,87.24,87.34,87.23,87.28,212477.0,69.9474,70.0276,69.9394,69.9795,212477.0
2017-05-01 10:20:00,87.28,87.28,87.18,87.18,130464.0,69.9795,69.9795,69.8993,69.8993,130464.0
2017-05-01 10:25:00,87.19,87.32,87.19,87.27,105732.0,69.9073,70.0116,69.9073,69.9715,105732.0
2017-05-01 10:30:00,87.27,87.38,87.26,87.36,146190.0,69.9715,70.0597,69.9634,70.0436,146190.0
2017-05-01 10:35:00,87.37,87.42,87.33,87.35,139860.0,70.0516,70.0917,70.0196,70.0356,139860.0
2017-05-01 10:40:00,87.36,87.38,87.29,87.33,104486.0,70.0436,70.0597,69.9875,70.0196,104486.0
2017-05-01 10:45:00,87.34,87.37,87.3,87.33,122907.0,70.0276,70.0516,69.9955,70.0196,122907.0
2017-05-01 10:50:00,87.32,87.35,87.28,87.32,75284.0,70.0116,70.0356,69.9795,70.0116,75284.0
2017-05-01 10:55:00,87.33,87.42,87.29,87.38,124353.0,70.0196,70.0917,69.9875,70.0597,124353.0
2017-05-01 11:00:00,87.38,87.47,87.37,87.47,150746.0,70.0597,70.1318,70.0516,70.1318,150746.0
2017-05-01 11:05:00,87.47,87.5,87.41,87.41,98549.0,70.1318,70.1559,70.0837,70.0837,98549.0
2017-05-01 11:10:00,87.42,87.49,87.39,87.48,174297.0,70.0917,70.1479,70.0677,70.1398,174297.0
2017-05-01 11:15:00,87.49,87.58,87.49,87.51,123265.0,70.1479,70.22,70.1479,70.1639,123265.0
2017-05-01 11:20:00,87.51,87.52,87.44,87.46,73024.0,70.1639,70.1719,70.1078,70.1238,73024.0
2017-05-01 11:25:00,87.47,87.54,87.38,87.39,114294.0,70.1318,70.1879,70.0597,70.0677,114294.0
2017-05-01 11:30:00,87.39,87.41,87.31,87.34,147573.0,70.0677,70.0837,70.0035,70.0276,147573.0
2017-05-01 11:35:00,87.34,87.44,87.33,87.44,140298.0,70.0276,70.1078,70.0196,70.1078,140298.0
2017-05-01 11:40:00,87.43,87.54,87.43,87.53,132580.0,70.0998,70.1879,70.0998,70.1799,132580.0
2017-05-01 11:45:00,87.54,87.56,87.48,87.52,110417.0,70.1879,70.204,70.1398,70.1719,110417.0
2017-05-01 11:50:00,87.51,87.59,87.5,87.51,142335.0,70.1639,70.228,70.1559,70.1639,142335.0
2017-05-01 11:55:00,87.51,87.55,87.48,87.53,53242.0,70.1639,70.196,70.1398,70.1799,53242.0
2017-05-01 12:00:00,87.54,87.62,87.51,87.62,134860.0,70.1879,70.2521,70.1639,70.2521,134860.0
2017-05-01 12:05:00,87.62,87.62,87.55,87.6,177155.0,70.2521,70.2521,70.196,70.2361,177155.0
2017-05-01 12:10:00,87.61,87.62,87.54,87.58,112664.0,70.2441,70.2521,70.1879,70.22,112664.0
2017-05-01 12:15:00,87.57,87.63,87.54,87.59,103705.0,70.212,70.2601,70.1879,70.228,103705.0
2017-05-01 12:20:00,87.59,87.61,87.55,87.57,132660.0,70.228,70.2441,70.196,70.212,132660.0
2017-05-01 12:25:00,87.58,87.59,87.55,87.55,195708.0,70.22,70.228,70.196,70.196,195708.0
2017-05-01 12:30:00,87.56,87.68,87.53,87.68,158650.0,70.204,70.3002,70.1799,70.3002,158650.0
2017-05-01 12:35:00,87.67,87.74,87.67,87.72,96409.0,70.2922,70.3483,70.2922,70.3323,96409.0
2017-05-01 12:40:00,87.72,87.72,87.65,87.67,63091.0,70.3323,70.3323,70.2761,70.2922,63091.0
2017-05-01 12:45:00,87.68,87.7,87.62,87.62,69370.0,70.3002,70.3162,70.2521,70.2521,69370.0
2017-05-01 12:50:00,87.62,87.65,86.56,87.15,1553046.0,70.2521,70.2761,69.4022,69.8753,1553046.0
2017-05-01 12:55:00,87.16,87.51,87.09,87.28,491297.0,69.8833,70.1639,69.8271,69.9795,491297.0
2017-05-01 13:00:00,87.29,87.33,87.08,87.27,302407.0,69.9875,70.0196,69.8191,69.9715,302407.0
2017-05-01 13:05:00,87.26,87.42,87.25,87.39,142367.0,69.9634,70.0917,69.9554,70.0677,142367.0
2017-05-01 13:10:00,87.38,87.4,87.3,87.38,145763.0,70.0597,70.0757,69.9955,70.0597,145763.0
2017-05-01 13:15:00,87.38,87.52,87.36,87.47,156653.0,70.0597,70.1719,70.0436,70.1318,156653.0
2017-05-01 13:20:00,87.47,87.48,87.39,87.45,144921.0,70.1318,70.1398,70.0677,70.1158,144921.0
2017-05-01 13:25:00,87.44,87.48,87.42,87.45,118484.0,70.1078,70.1398,70.0917,70.1158,118484.0
2017-05-01 13:30:00,87.45,87.54,87.43,87.53,141931.0,70.1158,70.1879,70.0998,70.1799,141931.0
2017-05-01 13:35:00,87.52,87.52,87.41,87.44,109624.0,70.1719,70.1719,70.0837,70.1078,109624.0
2017-05-01 13:40:00,87.45,87.5,87.43,87.49,65813.0,70.1158,70.1559,70.0998,70.1479,65813.0
2017-05-01 13:45:00,87.48,87.55,87.46,87.5,201287.0,70.1398,70.196,70.1238,70.1559,201287.0
2017-05-01 13:50:00,87.49,87.53,87.45,87.47,286983.0,70.1479,70.1799,70.1158,70.1318,286983.0
2017-05-01 13:55:00,87.47,87.47,87.37,87.46,223837.0,70.1318,70.1318,70.0516,70.1238,223837.0
2017-05-01 14:00:00,87.46,87.54,87.42,87.51,332644.0,70.1238,70.1879,70.0917,70.1639,332644.0
2017-05-01 14:05:00,87.51,87.53,87.45,87.5,95859.0,70.1639,70.1799,70.1158,70.1559,95859.0
2017-05-01 14:10:00,87.5,87.53,87.46,87.52,148314.0,70.1559,70.1799,70.1238,70.1719,148314.0
2017-05-01 14:15:00,87.52,87.59,87.48,87.52,132640.0,70.1719,70.228,70.1398,70.1719,132640.0
2017-05-01 14:20:00,87.53,87.57,87.47,87.48,132049.0,70.1799,70.212,70.1318,70.1398,132049.0
2017-05-01 14:25:00,87.48,87.5,87.47,87.47,74228.0,70.1398,70.1559,70.1318,70.1318,74228.0
2017-05-01 14:30:00,87.46,87.48,87.39,87.42,96010.0,70.1238,70.1398,70.0677,70.0917,96010.0
2017-05-01 14:35:00,87.42,87.45,87.38,87.41,142668.0,70.0917,70.1158,70.0597,70.0837,142668.0
2017-05-01 14:40:00,87.4,87.42,87.37,87.38,60800.0,70.0757,70.0917,70.0516,70.0597,60800.0
2017-05-01 14:45:00,87.38,87.4,87.36,87.37,68275.0,70.0597,70.0757,70.0436,70.0516,68275.0
2017-05-01 14:50:00,87.37,87.43,87.36,87.36,106757.0,70.0516,70.0998,70.0436,70.0436,106757.0
2017-05-01 14:55:00,87.37,87.44,87.36,87.43,107082.0,70.0516,70.1078,70.0436,70.0998,107082.0
2017-05-01 15:00:00,87.44,87.47,87.39,87.44,94448.0,70.1078,70.1318,70.0677,70.1078,94448.0
2017-05-01 15:05:00,87.44,87.44,87.38,87.4,98345.0,70.1078,70.1078,70.0597,70.0757,98345.0
2017-05-01 15:10:00,87.4,87.43,87.31,87.35,110742.0,70.0757,70.0998,70.0035,70.0356,110742.0
2017-05-01 15:15:00,87.35,87.35,87.26,87.31,99097.0,70.0356,70.0356,69.9634,70.0035,99097.0
2017-05-01 15:20:00,87.31,87.31,87.26,87.26,92256.0,70.0035,70.0035,69.9634,69.9634,92256.0
2017-05-01 15:25:00,87.26,87.26,87.19,87.19,149064.0,69.9634,69.9634,69.9073,69.9073,149064.0
2017-05-01 15:30:00,87.2,87.31,87.19,87.27,199461.0,69.9153,70.0035,69.9073,69.9715,199461.0
2017-05-01 15:35:00,87.28,87.3,87.21,87.22,142229.0,69.9795,69.9955,69.9234,69.9314,142229.0
2017-05-01 15:40:00,87.22,87.26,87.2,87.24,149465.0,69.9314,69.9634,69.9153,69.9474,149465.0
2017-05-01 15:45:00,87.24,87.24,87.14,87.15,162446.0,69.9474,69.9474,69.8672,69.8753,162446.0
2017-05-01 15:50:00,87.15,87.21,87.14,87.21,202903.0,69.8753,69.9234,69.8672,69.9234,202903.0
2017-05-01 15:55:00,87.2,87.21,87.05,87.09,679140.0,69.9153,69.9234,69.7951,69.8271,679140.0
2017-05-02 09:30:00,86.71,86.88,86.65,86.65,545320.0,69.5225,69.6588,69.4744,69.4744,545320.0
2017-05-02 09:35:00,86.66,86.78,86.65,86.72,341086.0,69.4824,69.5786,69.4744,69.5305,341086.0
2017-05-02 09:40:00,86.73,86.75,86.57,86.65,332613.0,69.5385,69.5545,69.4102,69.4744,332613.0
2017-05-02 09:45:00,86.64,86.65,86.43,86.44,350807.0,69.4663,69.4744,69.298,69.306,350807.0
2017-05-02 09:50:00,86.44,86.56,86.38,86.51,246179.0,69.306,69.4022,69.2579,69.3621,246179.0
2017-05-02 09:55:00,86.51,86.58,86.38,86.38,159346.0,69.3621,69.4182,69.2579,69.2579,159346.0
2017-05-02 10:00:00,86.39,86.52,86.36,86.42,262202.0,69.2659,69.3701,69.2418,69.29,262202.0
2017-05-02 10:05:00,86.43,86.45,86.29,86.32,178154.0,69.298,69.314,69.1857,69.2098,178154.0
2017-05-02 10:10:00,86.32,86.33,86.21,86.28,202779.0,69.2098,69.2178,69.1216,69.1777,202779.0
2017-05-02 10:15:00,86.28,86.32,86.19,86.29,226492.0,69.1777,69.2098,69.1055,69.1857,226492.0
2017-05-02 10:20:00,86.28,86.3,86.17,86.23,143959.0,69.1777,69.1937,69.0895,69.1376,143959.0
2017-05-02 10:25:00,86.24,86.24,86.1,86.16,127908.0,69.1456,69.1456,69.0334,69.0815,127908.0
2017-05-02 10:30:00,86.16,86.24,86.1,86.13,135113.0,69.0815,69.1456,69.0334,69.0574,135113.0
2017-05-02 10:35:00,86.12,86.15,86.06,86.07,137921.0,69.0494,69.0735,69.0013,69.0093,137921.0
2017-05-02 10:40:00,86.06,86.13,86.04,86.06,153530.0,69.0013,69.0574,68.9853,69.0013,153530.0
2017-05-02 10:45:00,86.07,86.13,86.02,86.1,212837.0,69.0093,69.0574,68.9692,69.0334,212837.0
2017-05-02 10:50:00,86.1,86.24,86.04,86.21,218327.0,69.0334,69.1456,68.9853,69.1216,218327.0
2017-05-02 10:55:00,86.21,86.24,86.14,86.16,235597.0,69.1216,69.1456,69.0655,69.0815,235597.0
2017-05-02 11:00:00,86.17,86.23,86.15,86.22,141189.0,69.0895,69.1376,69.0735,69.1296,141189.0
2017-05-02 11:05:00,86.22,86.22,86.12,86.12,132622.0,69.1296,69.1296,69.0494,69.0494,132622.0
2017-05-02 11:10:00,86.13,86.21,86.13,86.19,108575.0,69.0574,69.1216,69.0574,69.1055,108575.0
2017-05-02 11:15:00,86.19,86.28,86.16,86.28,141069.0,69.1055,69.1777,69.0815,69.1777,141069.0
2017-05-02 11:20:00,86.28,86.39,86.25,86.3,186239.0,69.1777,69.2659,69.1536,69.1937,186239.0
2017-05-02 11:25:00,86.3,86.39,86.27,86.35,147959.0,69.1937,69.2659,69.1697,69.2338,147959.0
2017-05-02 11:30:00,86.34,86.4,86.29,86.39,121627.0,69.2258,69.2739,69.1857,69.2659,121627.0
2017-05-02 11:35:00,86.39,86.43,86.34,86.37,114235.0,69.2659,69.298,69.2258,69.2499,114235.0
2017-05-02 11:40:00,86.37,86.44,86.36,86.39,114001.0,69.2499,69.306,69.2418,69.2659,114001.0
2017-05-02 11:45:00,86.39,86.39,86.29,86.3,122937.0,69.2659,69.2659,69.1857,69.1937,122937.0
2017-05-02 11:50:00,86.3,86.35,86.26,86.26,132180.0,69.1937,69.2338,69.1617,69.1617,132180.0
2017-05-02 11:55:00,86.26,86.3,86.23,86.3,69267.0,69.1617,69.1937,69.1376,69.1937,69267.0
2017-05-02 12:00:00,86.29,86.4,86.27,86.31,144517.0,69.1857,69.2739,69.1697,69.2018,144517.0
2017-05-02 12:05:00,86.32,86.39,86.31,86.35,113632.0,69.2098,69.2659,69.2018,69.2338,113632.0
2017-05-02 12:10:00,86.34,86.37,86.32,86.36,64819.0,69.2258,69.2499,69.2098,69.2418,64819.0
2017-05-02 12:15:00,86.37,86.42,86.35,86.39,68685.0,69.2499,69.29,69.2338,69.2659,68685.0
2017-05-02 12:20:00,86.4,86.4,86.37,86.39,49258.0,69.2739,69.2739,69.2499,69.2659,49258.0
2017-05-02 12:25:00,86.39,86.39,86.3,86.33,111717.0,69.2659,69.2659,69.1937,69.2178,111717.0
2017-05-02 12:30:00,86.34,86.38,86.33,86.35,61144.0,69.2258,69.2579,69.2178,69.2338,61144.0
2017-05-02 12:35:00,86.36,86.38,86.32,86.34,105046.0,69.2418,69.2579,69.2098,69.2258,105046.0
2017-05-02 12:40:00,86.35,86.36,86.26,86.3,105390.0,69.2338,69.2418,69.1617,69.1937,105390.0
2017-05-02 12:45:00,86.29,86.36,86.29,86.34,82149.0,69.1857,69.2418,69.1857,69.2258,82149.0
2017-05-02 12:50:00,86.35,86.41,86.34,86.4,79311.0,69.2338,69.2819,69.2258,69.2739,79311.0
2017-05-02 12:55:00,86.4,86.43,86.38,86.4,46959.0,69.2739,69.298,69.2579,69.2739,46959.0
2017-05-02 13:00:00,86.41,86.43,86.36,86.4,68103.0,69.2819,69.298,69.2418,69.2739,68103.0
2017-05-02 13:05:00,86.39,86.45,86.39,86.44,93525.0,69.2659,69.314,69.2659,69.306,93525.0
2017-05-02 13:10:00,86.44,86.44,86.32,86.39,63215.0,69.306,69.306,69.2098,69.2659,63215.0
2017-05-02 13:15:00,86.39,86.48,86.36,86.48,65643.0,69.2659,69.3381,69.2418,69.3381,65643.0
2017-05-02 13:20:00,86.48,86.49,86.39,86.41,60906.0,69.3381,69.3461,69.2659,69.2819,60906.0
2017-05-02 13:25:00,86.41,86.42,86.34,86.36,96179.0,69.2819,69.29,69.2258,69.2418,96179.0
2017-05-02 13:30:00,86.36,86.39,86.34,86.34,69549.0,69.2418,69.2659,69.2258,69.2258,69549.0
2017-05-02 13:35:00,86.34,86.41,86.34,86.39,95450.0,69.2258,69.2819,69.2258,69.2659,95450.0
2017-05-02 13:40:00,86.39,86.39,86.36,86.38,50838.0,69.2659,69.2659,69.2418,69.2579,50838.0
2017-05-02 13:45:00,86.38,86.38,86.3,86.31,84421.0,69.2579,69.2579,69.1937,69.2018,84421.0
2017-05-02 13:50:00,86.32,86.33,86.25,86.27,88677.0,69.2098,69.2178,69.1536,69.1697,88677.0
2017-05-02 13:55:00,86.27,86.31,86.21,86.24,132035.0,69.1697,69.2018,69.1216,69.1456,132035.0
2017-05-02 14:00:00,86.23,86.34,86.23,86.33,98892.0,69.1376,69.2258,69.1376,69.2178,98892.0
2017-05-02 14:05:00,86.32,86.39,86.3,86.33,104492.0,69.2098,69.2659,69.1937,69.2178,104492.0
2017-05-02 14:10:00,86.32,86.36,86.31,86.33,70592.0,69.2098,69.2418,69.2018,69.2178,70592.0
2017-05-02 14:15:00,86.33,86.37,86.32,86.37,83895.0,69.2178,69.2499,69.2098,69.2499,83895.0
2017-05-02 14:20:00,86.37,86.41,86.34,86.36,136066.0,69.2499,69.2819,69.2258,69.2418,136066.0
2017-05-02 14:25:00,86.36,86.36,86.29,86.33,69111.0,69.2418,69.2418,69.1857,69.2178,69111.0
2017-05-02 14:30:00,86.33,86.33,86.29,86.29,62286.0,69.2178,69.2178,69.1857,69.1857,62286.0
2017-05-02 14:35:00,86.29,86.3,86.25,86.26,92125.0,69.1857,69.1937,69.1536,69.1617,92125.0
2017-05-02 14:40:00,86.25,86.33,86.24,86.31,75509.0,69.1536,69.2178,69.1456,69.2018,75509.0
2017-05-02 14:45:00,86.31,86.36,86.29,86.32,100060.0,69.2018,69.2418,69.1857,69.2098,100060.0
2017-05-02 14:50:00,86.32,86.36,86.3,86.3,73450.0,69.2098,69.2418,69.1937,69.1937,73450.0
2017-05-02 14:55:00,86.31,86.36,86.29,86.36,111332.0,69.2018,69.2418,69.1857,69.2418,111332.0
2017-05-02 15:00:00,86.36,86.37,86.32,86.34,147015.0,69.2418,69.2499,69.2098,69.2258,147015.0
2017-05-02 15:05:00,86.34,86.36,86.27,86.31,259362.0,69.2258,69.2418,69.1697,69.2018,259362.0
2017-05-02 15:10:00,86.31,86.37,86.3,86.36,85138.0,69.2018,69.2499,69.1937,69.2418,85138.0
2017-05-02 15:15:00,86.36,86.37,86.31,86.36,152466.0,69.2418,69.2499,69.2018,69.2418,152466.0
2017-05-02 15:20:00,86.36,86.41,86.35,86.39,140132.0,69.2418,69.2819,69.2338,69.2659,140132.0
2017-05-02 15:25:00,86.39,86.41,86.37,86.4,88596.0,69.2659,69.2819,69.2499,69.2739,88596.0
2017-05-02 15:30:00,86.4,86.42,86.32,86.35,186286.0,69.2739,69.29,69.2098,69.2338,186286.0
2017-05-02 15:35:00,86.35,86.36,86.19,86.28,295767.0,69.2338,69.2418,69.1055,69.1777,295767.0
2017-05-02 15:40:00,86.29,86.33,86.28,86.32,125540.0,69.1857,69.2178,69.1777,69.2098,125540.0
2017-05-02 15:45:00,86.32,86.39,86.3,86.36,178795.0,69.2098,69.2659,69.1937,69.2418,178795.0
2017-05-02 15:50:00,86.36,86.5,86.36,86.49,213556.0,69.2418,69.3541,69.2418,69.3461,213556.0
2017-05-02 15:55:00,86.49,86.56,86.33,86.46,1214896.0,69.3461,69.4022,69.2178,69.322,1214896.0
2017-05-03 09:30:00,86.1,86.34,86.02,86.26,313798.0,69.0334,69.2258,68.9692,69.1617,313798.0
2017-05-03 09:35:00,86.27,86.4,86.15,86.33,214807.0,69.1697,69.2739,69.0735,69.2178,214807.0
2017-05-03 09:40:00,86.34,86.51,86.34,86.5,144253.0,69.2258,69.3621,69.2258,69.3541,144253.0
2017-05-03 09:45:00,86.5,86.62,86.46,86.46,222014.0,69.3541,69.4503,69.322,69.322,222014.0
2017-05-03 09:50:00,86.47,86.52,86.4,86.45,131356.0,69.33,69.3701,69.2739,69.314,131356.0
2017-05-03 09:55:00,86.45,86.58,86.44,86.5,192348.0,69.314,69.4182,69.306,69.3541,192348.0
2017-05-03 10:00:00,86.5,86.68,86.5,86.63,161925.0,69.3541,69.4984,69.3541,69.4583,161925.0
2017-05-03 10:05:00,86.63,86.65,86.42,86.45,210009.0,69.4583,69.4744,69.29,69.314,210009.0
2017-05-03 10:10:00,86.45,86.56,86.42,86.52,118991.0,69.314,69.4022,69.29,69.3701,118991.0
2017-05-03 10:15:00,86.51,86.62,86.5,86.61,141962.0,69.3621,69.4503,69.3541,69.4423,141962.0
2017-05-03 10:20:00,86.61,86.72,86.58,86.72,176232.0,69.4423,69.5305,69.4182,69.5305,176232.0
2017-05-03 10:25:00,86.71,86.72,86.64,86.7,95212.0,69.5225,69.5305,69.4663,69.5145,95212.0
2017-05-03 10:30:00,86.69,86.73,86.67,86.7,126833.0,69.5064,69.5385,69.4904,69.5145,126833.0
2017-05-03 10:35:00,86.71,86.78,86.66,86.68,139816.0,69.5225,69.5786,69.4824,69.4984,139816.0
2017-05-03 10:40:00,86.67,86.74,86.58,86.59,168134.0,69.4904,69.5465,69.4182,69.4263,168134.0
2017-05-03 10:45:00,86.59,86.69,86.57,86.67,100048.0,69.4263,69.5064,69.4102,69.4904,100048.0
2017-05-03 10:50:00,86.67,86.67,86.5,86.54,127317.0,69.4904,69.4904,69.3541,69.3862,127317.0
2017-05-03 10:55:00,86.54,86.63,86.53,86.56,77868.0,69.3862,69.4583,69.3781,69.4022,77868.0
2017-05-03 11:00:00,86.56,86.56,86.46,86.47,70459.0,69.4022,69.4022,69.322,69.33,70459.0
2017-05-03 11:05:00,86.46,86.58,86.43,86.55,73745.0,69.322,69.4182,69.298,69.3942,73745.0
2017-05-03 11:10:00,86.55,86.59,86.47,86.48,73833.0,69.3942,69.4263,69.33,69.3381,73833.0
2017-05-03 11:15:00,86.49,86.51,86.45,86.5,49106.0,69.3461,69.3621,69.314,69.3541,49106.0
2017-05-03 11:20:00,86.5,86.59,86.49,86.51,90855.0,69.3541,69.4263,69.3461,69.3621,90855.0
2017-05-03 11:25:00,86.51,86.56,86.44,86.48,64854.0,69.3621,69.4022,69.306,69.3381,64854.0
2017-05-03 11:30:00,86.48,86.52,86.43,86.45,86880.0,69.3381,69.3701,69.298,69.314,86880.0
2017-05-03 11:35:00,86.46,86.54,86.45,86.51,71415.0,69.322,69.3862,69.314,69.3621,71415.0
2017-05-03 11:40:00,86.51,86.56,86.51,86.54,72944.0,69.3621,69.4022,69.3621,69.3862,72944.0
2017-05-03 11:45:00,86.55,86.6,86.53,86.59,123357.0,69.3942,69.4343,69.3781,69.4263,123357.0
2017-05-03 11:50:00,86.59,86.62,86.55,86.55,87997.0,69.4263,69.4503,69.3942,69.3942,87997.0
2017-05-03 11:55:00,86.56,86.61,86.55,86.59,80424.0,69.4022,69.4423,69.3942,69.4263,80424.0
2017-05-03 12:00:00,86.58,86.65,86.57,86.65,130241.0,69.4182,69.4744,69.4102,69.4744,130241.0
2017-05-03 12:05:00,86.65,86.71,86.65,86.7,74013.0,69.4744,69.5225,69.4744,69.5145,74013.0
2017-05-03 12:10:00,86.69,86.7,86.59,86.6,140250.0,69.5064,69.5145,69.4263,69.4343,140250.0
2017-05-03 12:15:00,86.6,86.62,86.54,86.62,45853.0,69.4343,69.4503,69.3862,69.4503,45853.0
2017-05-03 12:20:00,86.62,86.65,86.59,86.6,109470.0,69.4503,69.4744,69.4263,69.4343,109470.0
2017-05-03 12:25:00,86.59,86.68,86.58,86.67,100811.0,69.4263,69.4984,69.4182,69.4904,100811.0
2017-05-03 12:30:00,86.67,86.7,86.63,86.64,65408.0,69.4904,69.5145,69.4583,69.4663,65408.0
2017-05-03 12:35:00,86.64,86.66,86.62,86.65,51131.0,69.4663,69.4824,69.4503,69.4744,51131.0
2017-05-03 12:40:00,86.64,86.68,86.6,86.66,71467.0,69.4663,69.4984,69.4343,69.4824,71467.0
2017-05-03 12:45:00,86.66,86.66,86.55,86.56,70895.0,69.4824,69.4824,69.3942,69.4022,70895.0
2017-05-03 12:50:00,86.56,86.57,86.51,86.54,44620.0,69.4022,69.4102,69.3621,69.3862,44620.0
2017-05-03 12:55:00,86.53,86.59,86.53,86.56,44335.0,69.3781,69.4263,69.3781,69.4022,44335.0
2017-05-03 13:00:00,86.55,86.63,86.55,86.6,53754.0,69.3942,69.4583,69.3942,69.4343,53754.0
2017-05-03 13:05:00,86.6,86.6,86.51,86.56,74033.0,69.4343,69.4343,69.3621,69.4022,74033.0
2017-05-03 13:10:00,86.56,86.59,86.54,86.56,62690.0,69.4022,69.4263,69.3862,69.4022,62690.0
2017-05-03 13:15:00,86.56,86.58,86.53,86.55,36471.0,69.4022,69.4182,69.3781,69.3942,36471.0
2017-05-03 13:20:00,86.55,86.59,86.53,86.56,57664.0,69.3942,69.4263,69.3781,69.4022,57664.0
2017-05-03 13:25:00,86.56,86.61,86.49,86.61,112558.0,69.4022,69.4423,69.3461,69.4423,112558.0
2017-05-03 13:30:00,86.62,86.64,86.58,86.62,65425.0,69.4503,69.4663,69.4182,69.4503,65425.0
2017-05-03 13:35:00,86.63,86.68,86.61,86.68,55818.0,69.4583,69.4984,69.4423,69.4984,55818.0
2017-05-03 13:40:00,86.68,86.72,86.66,86.71,53969.0,69.4984,69.5305,69.4824,69.5225,53969.0
2017-05-03 13:45:00,86.7,86.71,86.61,86.63,66290.0,69.5145,69.5225,69.4423,69.4583,66290.0
2017-05-03 13:50:00,86.63,86.66,86.59,86.6,55308.0,69.4583,69.4824,69.4263,69.4343,55308.0
2017-05-03 13:55:00,86.59,86.62,86.52,86.57,95348.0,69.4263,69.4503,69.3701,69.4102,95348.0
2017-05-03 14:00:00,86.57,86.91,86.52,86.83,288087.0,69.4102,69.6828,69.3701,69.6187,288087.0
2017-05-03 14:05:00,86.85,86.96,86.8,86.81,246626.0,69.6347,69.7229,69.5946,69.6026,246626.0
2017-05-03 14:10:00,86.81,86.9,86.79,86.87,142135.0,69.6026,69.6748,69.5866,69.6508,142135.0
2017-05-03 14:15:00,86.87,86.9,86.65,86.74,196456.0,69.6508,69.6748,69.4744,69.5465,196456.0
2017-05-03 14:20:00,86.73,86.86,86.7,86.84,118007.0,69.5385,69.6427,69.5145,69.6267,118007.0
2017-05-03 14:25:00,86.85,86.86,86.78,86.82,156317.0,69.6347,69.6427,69.5786,69.6107,156317.0
2017-05-03 14:30:00,86.82,86.9,86.75,86.88,152620.0,69.6107,69.6748,69.5545,69.6588,152620.0
2017-05-03 14:35:00,86.88,86.94,86.87,86.91,101208.0,69.6588,69.7069,69.6508,69.6828,101208.0
2017-05-03 14:40:00,86.94,87.02,86.93,86.94,110440.0,69.7069,69.771,69.6989,69.7069,110440.0
2017-05-03 14:45:00,86.95,86.98,86.91,86.95,101351.0,69.7149,69.739,69.6828,69.7149,101351.0
2017-05-03 14:50:00,86.96,87.01,86.95,86.98,98454.0,69.7229,69.763,69.7149,69.739,98454.0
2017-05-03 14:55:00,86.97,86.99,86.91,86.94,65453.0,69.7309,69.747,69.6828,69.7069,65453.0
2017-05-03 15:00:00,86.93,87.0,86.9,86.95,106710.0,69.6989,69.755,69.6748,69.7149,106710.0
2017-05-03 15:05:00,86.95,86.97,86.92,86.94,85311.0,69.7149,69.7309,69.6908,69.7069,85311.0
2017-05-03 15:10:00,86.94,86.95,86.9,86.9,100918.0,69.7069,69.7149,69.6748,69.6748,100918.0
2017-05-03 15:15:00,86.91,86.96,86.91,86.95,156565.0,69.6828,69.7229,69.6828,69.7149,156565.0
2017-05-03 15:20:00,86.95,86.97,86.9,86.93,88747.0,69.7149,69.7309,69.6748,69.6989,88747.0
2017-05-03 15:25:00,86.92,86.93,86.81,86.89,147870.0,69.6908,69.6989,69.6026,69.6668,147870.0
2017-05-03 15:30:00,86.89,86.97,86.88,86.97,122238.0,69.6668,69.7309,69.6588,69.7309,122238.0
2017-05-03 15:35:00,86.97,87.01,86.95,86.99,153165.0,69.7309,69.763,69.7149,69.747,153165.0
2017-05-03 15:40:00,86.99,87.06,86.99,87.04,167334.0,69.747,69.8031,69.747,69.7871,167334.0
2017-05-03 15:45:00,87.02,87.03,86.98,87.0,159142.0,69.771,69.779,69.739,69.755,159142.0
2017-05-03 15:50:00,87.0,87.09,87.0,87.08,195786.0,69.755,69.8271,69.755,69.8191,195786.0
2017-05-03 15:55:00,87.08,87.1,86.98,86.99,624991.0,69.8191,69.8352,69.739,69.747,624991.0
2017-05-04 09:30:00,87.69,87.73,87.29,87.33,476203.0,70.3082,70.3403,69.9875,70.0196,476203.0
2017-05-04 09:35:00,87.34,87.62,87.31,87.44,255588.0,70.0276,70.2521,70.0035,70.1078,255588.0
2017-05-04 09:40:00,87.45,87.49,87.29,87.44,266421.0,70.1158,70.1479,69.9875,70.1078,266421.0
2017-05-04 09:45:00,87.45,87.51,87.33,87.35,279650.0,70.1158,70.1639,70.0196,70.0356,279650.0
2017-05-04 09:50:00,87.35,87.36,87.2,87.21,210762.0,70.0356,70.0436,69.9153,69.9234,210762.0
2017-05-04 09:55:00,87.21,87.44,87.2,87.42,215062.0,69.9234,70.1078,69.9153,70.0917,215062.0
2017-05-04 10:00:00,87.42,87.46,87.28,87.34,156980.0,70.0917,70.1238,69.9795,70.0276,156980.0
2017-05-04 10:05:00,87.34,87.35,87.22,87.32,123985.0,70.0276,70.0356,69.9314,70.0116,123985.0
2017-05-04 10:10:00,87.32,87.41,87.31,87.38,120548.0,70.0116,70.0837,70.0035,70.0597,120548.0
2017-05-04 10:15:00,87.39,87.41,87.35,87.39,164043.0,70.0677,70.0837,70.0356,70.0677,164043.0
2017-05-04 10:20:00,87.38,87.43,87.3,87.4,205674.0,70.0597,70.0998,69.9955,70.0757,205674.0
2017-05-04 10:25:00,87.4,87.41,87.32,87.37,128950.0,70.0757,70.0837,70.0116,70.0516,128950.0
2017-05-04 10:30:00,87.37,87.38,87.26,87.27,104225.0,70.0516,70.0597,69.9634,69.9715,104225.0
2017-05-04 10:35:00,87.26,87.26,87.15,87.17,108512.0,69.9634,69.9634,69.8753,69.8913,108512.0
2017-05-04 10:40:00,87.16,87.16,87.03,87.16,164512.0,69.8833,69.8833,69.779,69.8833,164512.0
2017-05-04 10:45:00,87.15,87.15,87.07,87.09,115369.0,69.8753,69.8753,69.8111,69.8271,115369.0
2017-05-04 10:50:00,87.09,87.12,86.98,86.98,109833.0,69.8271,69.8512,69.739,69.739,109833.0
2017-05-04 10:55:00,86.98,86.99,86.87,86.97,184956.0,69.739,69.747,69.6508,69.7309,184956.0
2017-05-04 11:00:00,86.98,87.11,86.97,87.11,93921.0,69.739,69.8432,69.7309,69.8432,93921.0
2017-05-04 11:05:00,87.11,87.18,87.06,87.07,91323.0,69.8432,69.8993,69.8031,69.8111,91323.0
2017-05-04 11:10:00,87.07,87.09,86.99,87.0,111377.0,69.8111,69.8271,69.747,69.755,111377.0
2017-05-04 11:15:00,87.0,87.07,86.93,87.07,92571.0,69.755,69.8111,69.6989,69.8111,92571.0
2017-05-04 11:20:00,87.08,87.15,87.04,87.14,92250.0,69.8191,69.8753,69.7871,69.8672,92250.0
2017-05-04 11:25:00,87.14,87.18,87.04,87.04,93201.0,69.8672,69.8993,69.7871,69.7871,93201.0
2017-05-04 11:30:00,87.05,87.14,87.02,87.14,54667.0,69.7951,69.8672,69.771,69.8672,54667.0
2017-05-04 11:35:00,87.15,87.18,87.1,87.16,91158.0,69.8753,69.8993,69.8352,69.8833,91158.0
2017-05-04 11:40:00,87.16,87.2,87.13,87.17,71079.0,69.8833,69.9153,69.8592,69.8913,71079.0
2017-05-04 11:45:00,87.17,87.18,87.12,87.17,39244.0,69.8913,69.8993,69.8512,69.8913,39244.0
2017-05-04 11:50:00,87.17,87.18,87.06,87.06,67786.0,69.8913,69.8993,69.8031,69.8031,67786.0
2017-05-04 11:55:00,87.07,87.1,86.92,86.94,122676.0,69.8111,69.8352,69.6908,69.7069,122676.0
2017-05-04 12:00:00,86.95,87.0,86.81,86.83,100839.0,69.7149,69.755,69.6026,69.6187,100839.0
2017-05-04 12:05:00,86.84,86.86,86.76,86.8,80287.0,69.6267,69.6427,69.5626,69.5946,80287.0
2017-05-04 12:10:00,86.79,86.8,86.72,86.74,128411.0,69.5866,69.5946,69.5305,69.5465,128411.0
2017-05-04 12:15:00,86.74,86.8,86.57,86.59,143488.0,69.5465,69.5946,69.4102,69.4263,143488.0
2017-05-04 12:20:00,86.59,86.76,86.59,86.73,104555.0,69.4263,69.5626,69.4263,69.5385,104555.0
2017-05-04 12:25:00,86.73,86.8,86.68,86.76,83798.0,69.5385,69.5946,69.4984,69.5626,83798.0
2017-05-04 12:30:00,86.75,86.84,86.72,86.78,91377.0,69.5545,69.6267,69.5305,69.5786,91377.0
2017-05-04 12:35:00,86.78,86.87,86.7,86.87,61714.0,69.5786,69.6508,69.5145,69.6508,61714.0
2017-05-04 12:40:00,86.87,86.91,86.82,86.85,124498.0,69.6508,69.6828,69.6107,69.6347,124498.0
2017-05-04 12:45:00,86.86,86.97,86.86,86.93,62679.0,69.6427,69.7309,69.6427,69.6989,62679.0
2017-05-04 12:50:00,86.93,86.98,86.9,86.96,57271.0,69.6989,69.739,69.6748,69.7229,57271.0
2017-05-04 12:55:00,86.97,87.05,86.96,86.97,62451.0,69.7309,69.7951,69.7229,69.7309,62451.0
2017-05-04 13:00:00,86.96,87.05,86.96,87.04,50271.0,69.7229,69.7951,69.7229,69.7871,50271.0
2017-05-04 13:05:00,87.05,87.09,87.01,87.08,49850.0,69.7951,69.8271,69.763,69.8191,49850.0
2017-05-04 13:10:00,87.08,87.09,87.02,87.03,57117.0,69.8191,69.8271,69.771,69.779,57117.0
2017-05-04 13:15:00,87.03,87.08,86.99,87.0,63445.0,69.779,69.8191,69.747,69.755,63445.0
2017-05-04 13:20:00,86.99,87.08,86.97,87.02,54007.0,69.747,69.8191,69.7309,69.771,54007.0
2017-05-04 13:25:00,87.0,87.03,86.97,87.0,46352.0,69.755,69.779,69.7309,69.755,46352.0
2017-05-04 13:30:00,87.0,87.01,86.91,86.95,53731.0,69.755,69.763,69.6828,69.7149,53731.0
2017-05-04 13:35:00,86.95,87.02,86.92,86.97,41160.0,69.7149,69.771,69.6908,69.7309,41160.0
2017-05-04 13:40:00,86.97,87.06,86.96,87.02,52689.0,69.7309,69.8031,69.7229,69.771,52689.0
2017-05-04 13:45:00,87.01,87.18,87.01,87.18,56462.0,69.763,69.8993,69.763,69.8993,56462.0
2017-05-04 13:50:00,87.18,87.18,87.04,87.12,66243.0,69.8993,69.8993,69.7871,69.8512,66243.0
2017-05-04 13:55:00,87.13,87.2,87.12,87.16,55854.0,69.8592,69.9153,69.8512,69.8833,55854.0
2017-05-04 14:00:00,87.16,87.22,87.15,87.15,76814.0,69.8833,69.9314,69.8753,69.8753,76814.0
2017-05-04 14:05:00,87.15,87.2,87.14,87.18,70376.0,69.8753,69.9153,69.8672,69.8993,70376.0
2017-05-04 14:10:00,87.19,87.2,87.13,87.19,113166.0,69.9073,69.9153,69.8592,69.9073,113166.0
2017-05-04 14:15:00,87.18,87.24,87.09,87.09,149866.0,69.8993,69.9474,69.8271,69.8271,149866.0
2017-05-04 14:20:00,87.09,87.12,87.01,87.1,143317.0,69.8271,69.8512,69.763,69.8352,143317.0
2017-05-04 14:25:00,87.1,87.26,87.09,87.23,67559.0,69.8352,69.9634,69.8271,69.9394,67559.0
2017-05-04 14:30:00,87.23,87.31,87.22,87.25,81820.0,69.9394,70.0035,69.9314,69.9554,81820.0
2017-05-04 14:35:00,87.25,87.28,87.2,87.25,77036.0,69.9554,69.9795,69.9153,69.9554,77036.0
2017-05-04 14:40:00,87.25,87.27,87.18,87.18,84108.0,69.9554,69.9715,69.8993,69.8993,84108.0
2017-05-04 14:45:00,87.18,87.26,87.18,87.2,82465.0,69.8993,69.9634,69.8993,69.9153,82465.0
2017-05-04 14:50:00,87.2,87.23,87.18,87.2,82300.0,69.9153,69.9394,69.8993,69.9153,82300.0
2017-05-04 14:55:00,87.2,87.21,87.07,87.15,104556.0,69.9153,69.9234,69.8111,69.8753,104556.0
2017-05-04 15:00:00,87.14,87.18,87.08,87.18,107176.0,69.8672,69.8993,69.8191,69.8993,107176.0
2017-05-04 15:05:00,87.17,87.19,87.12,87.12,52470.0,69.8913,69.9073,69.8512,69.8512,52470.0
2017-05-04 15:10:00,87.12,87.13,87.06,87.08,63504.0,69.8512,69.8592,69.8031,69.8191,63504.0
2017-05-04 15:15:00,87.09,87.15,87.06,87.13,95609.0,69.8271,69.8753,69.8031,69.8592,95609.0
2017-05-04 15:20:00,87.13,87.14,87.07,87.11,54123.0,69.8592,69.8672,69.8111,69.8432,54123.0
2017-05-04 15:25:00,87.1,87.11,87.06,87.09,87189.0,69.8352,69.8432,69.8031,69.8271,87189.0
2017-05-04 15:30:00,87.09,87.19,87.07,87.14,96062.0,69.8271,69.9073,69.8111,69.8672,96062.0
2017-05-04 15:35:00,87.13,87.15,87.1,87.14,77493.0,69.8592,69.8753,69.8352,69.8672,77493.0
2017-05-04 15:40:00,87.13,87.16,87.05,87.15,160232.0,69.8592,69.8833,69.7951,69.8753,160232.0
2017-05-04 15:45:00,87.15,87.15,87.08,87.1,102569.0,69.8753,69.8753,69.8191,69.8352,102569.0
2017-05-04 15:50:00,87.09,87.16,87.08,87.09,202781.0,69.8271,69.8833,69.8191,69.8271,202781.0
2017-05-04 15:55:00,87.09,87.1,87.01,87.09,294952.0,69.8271,69.8352,69.763,69.8271,294952.0
2017-05-05 09:30:00,87.25,87.34,87.11,87.23,265683.0,69.9554,70.0276,69.8432,69.9394,265683.0
2017-05-05 09:35:00,87.27,87.29,87.18,87.19,174211.0,69.9715,69.9875,69.8993,69.9073,174211.0
2017-05-05 09:40:00,87.19,87.24,86.87,86.92,211020.0,69.9073,69.9474,69.6508,69.6908,211020.0
2017-05-05 09:45:00,86.92,86.96,86.8,86.84,116971.0,69.6908,69.7229,69.5946,69.6267,116971.0
2017-05-05 09:50:00,86.84,86.94,86.78,86.81,119226.0,69.6267,69.7069,69.5786,69.6026,119226.0
2017-05-05 09:55:00,86.81,86.92,86.76,86.82,108360.0,69.6026,69.6908,69.5626,69.6107,108360.0
2017-05-05 10:00:00,86.81,86.92,86.8,86.86,107594.0,69.6026,69.6908,69.5946,69.6427,107594.0
2017-05-05 10:05:00,86.85,86.91,86.82,86.9,144635.0,69.6347,69.6828,69.6107,69.6748,144635.0
2017-05-05 10:10:00,86.89,86.9,86.81,86.84,242960.0,69.6668,69.6748,69.6026,69.6267,242960.0
2017-05-05 10:15:00,86.83,86.94,86.8,86.94,94536.0,69.6187,69.7069,69.5946,69.7069,94536.0
2017-05-05 10:20:00,86.94,87.01,86.91,86.93,94393.0,69.7069,69.763,69.6828,69.6989,94393.0
2017-05-05 10:25:00,86.93,86.93,86.76,86.89,225697.0,69.6989,69.6989,69.5626,69.6668,225697.0
2017-05-05 10:30:00,86.89,86.95,86.77,86.82,130492.0,69.6668,69.7149,69.5706,69.6107,130492.0
2017-05-05 10:35:00,86.81,86.87,86.78,86.87,81700.0,69.6026,69.6508,69.5786,69.6508,81700.0
2017-05-05 10:40:00,86.88,86.88,86.73,86.75,99408.0,69.6588,69.6588,69.5385,69.5545,99408.0
2017-05-05 10:45:00,86.76,86.79,86.73,86.78,127132.0,69.5626,69.5866,69.5385,69.5786,127132.0
2017-05-05 10:50:00,86.78,86.85,86.74,86.74,110999.0,69.5786,69.6347,69.5465,69.5465,110999.0
2017-05-05 10:55:00,86.74,86.77,86.69,86.74,101961.0,69.5465,69.5706,69.5064,69.5465,101961.0
2017-05-05 11:00:00,86.74,86.8,86.7,86.79,68970.0,69.5465,69.5946,69.5145,69.5866,68970.0
2017-05-05 11:05:00,86.79,86.81,86.67,86.69,71049.0,69.5866,69.6026,69.4904,69.5064,71049.0
2017-05-05 11:10:00,86.7,86.75,86.66,86.7,63789.0,69.5145,69.5545,69.4824,69.5145,63789.0
2017-05-05 11:15:00,86.7,86.76,86.69,86.74,47332.0,69.5145,69.5626,69.5064,69.5465,47332.0
2017-05-05 11:20:00,86.73,86.76,86.66,86.7,68199.0,69.5385,69.5626,69.4824,69.5145,68199.0
2017-05-05 11:25:00,86.7,86.78,86.64,86.65,109811.0,69.5145,69.5786,69.4663,69.4744,109811.0
2017-05-05 11:30:00,86.65,86.8,86.62,86.78,57605.0,69.4744,69.5946,69.4503,69.5786,57605.0
2017-05-05 11:35:00,86.78,86.81,86.73,86.81,79404.0,69.5786,69.6026,69.5385,69.6026,79404.0
2017-05-05 11:40:00,86.81,86.86,86.76,86.85,90305.0,69.6026,69.6427,69.5626,69.6347,90305.0
2017-05-05 11:45:00,86.86,86.87,86.8,86.86,55731.0,69.6427,69.6508,69.5946,69.6427,55731.0
2017-05-05 11:50:00,86.87,86.9,86.8,86.89,60139.0,69.6508,69.6748,69.5946,69.6668,60139.0
2017-05-05 11:55:00,86.89,86.94,86.84,86.9,75196.0,69.6668,69.7069,69.6267,69.6748,75196.0
2017-05-05 12:00:00,86.9,86.92,86.84,86.89,53784.0,69.6748,69.6908,69.6267,69.6668,53784.0
2017-05-05 12:05:00,86.88,86.89,86.79,86.79,54902.0,69.6588,69.6668,69.5866,69.5866,54902.0
2017-05-05 12:10:00,86.8,86.8,86.73,86.75,81104.0,69.5946,69.5946,69.5385,69.5545,81104.0
2017-05-05 12:15:00,86.75,86.76,86.71,86.71,31861.0,69.5545,69.5626,69.5225,69.5225,31861.0
2017-05-05 12:20:00,86.72,86.74,86.68,86.74,35801.0,69.5305,69.5465,69.4984,69.5465,35801.0
2017-05-05 12:25:00,86.73,86.78,86.68,86.69,42233.0,69.5385,69.5786,69.4984,69.5064,42233.0
2017-05-05 12:30:00,86.68,86.7,86.58,86.59,87013.0,69.4984,69.5145,69.4182,69.4263,87013.0
2017-05-05 12:35:00,86.59,86.61,86.51,86.52,68227.0,69.4263,69.4423,69.3621,69.3701,68227.0
2017-05-05 12:40:00,86.52,86.53,86.42,86.44,155064.0,69.3701,69.3781,69.29,69.306,155064.0
2017-05-05 12:45:00,86.45,86.56,86.44,86.54,73517.0,69.314,69.4022,69.306,69.3862,73517.0
2017-05-05 12:50:00,86.55,86.62,86.54,86.6,78960.0,69.3942,69.4503,69.3862,69.4343,78960.0
2017-05-05 12:55:00,86.59,86.64,86.56,86.63,42940.0,69.4263,69.4663,69.4022,69.4583,42940.0
2017-05-05 13:00:00,86.63,86.67,86.61,86.64,49420.0,69.4583,69.4904,69.4423,69.4663,49420.0
2017-05-05 13:05:00,86.65,86.65,86.56,86.6,79331.0,69.4744,69.4744,69.4022,69.4343,79331.0
2017-05-05 13:10:00,86.59,86.6,86.54,86.55,51786.0,69.4263,69.4343,69.3862,69.3942,51786.0
2017-05-05 13:15:00,86.55,86.58,86.53,86.55,67638.0,69.3942,69.4182,69.3781,69.3942,67638.0
2017-05-05 13:20:00,86.56,86.61,86.55,86.59,37860.0,69.4022,69.4423,69.3942,69.4263,37860.0
2017-05-05 13:25:00,86.6,86.61,86.57,86.59,42261.0,69.4343,69.4423,69.4102,69.4263,42261.0
2017-05-05 13:30:00,86.59,86.62,86.56,86.59,55316.0,69.4263,69.4503,69.4022,69.4263,55316.0
2017-05-05 13:35:00,86.59,86.66,86.58,86.65,57937.0,69.4263,69.4824,69.4182,69.4744,57937.0
2017-05-05 13:40:00,86.64,86.67,86.63,86.64,59434.0,69.4663,69.4904,69.4583,69.4663,59434.0
2017-05-05 13:45:00,86.63,86.64,86.58,86.58,68891.0,69.4583,69.4663,69.4182,69.4182,68891.0
2017-05-05 13:50:00,86.58,86.64,86.58,86.63,101633.0,69.4182,69.4663,69.4182,69.4583,101633.0
2017-05-05 13:55:00,86.64,86.67,86.63,86.64,94359.0,69.4663,69.4904,69.4583,69.4663,94359.0
2017-05-05 14:00:00,86.64,86.72,86.61,86.69,105569.0,69.4663,69.5305,69.4423,69.5064,105569.0
2017-05-05 14:05:00,86.69,86.69,86.6,86.63,72344.0,69.5064,69.5064,69.4343,69.4583,72344.0
2017-05-05 14:10:00,86.63,86.65,86.61,86.62,105900.0,69.4583,69.4744,69.4423,69.4503,105900.0
2017-05-05 14:15:00,86.61,86.67,86.61,86.66,120318.0,69.4423,69.4904,69.4423,69.4824,120318.0
2017-05-05 14:20:00,86.65,86.74,86.64,86.74,58062.0,69.4744,69.5465,69.4663,69.5465,58062.0
2017-05-05 14:25:00,86.74,86.76,86.71,86.71,65601.0,69.5465,69.5626,69.5225,69.5225,65601.0
2017-05-05 14:30:00,86.71,86.79,86.7,86.75,182339.0,69.5225,69.5866,69.5145,69.5545,182339.0
2017-05-05 14:35:00,86.76,86.78,86.72,86.75,92801.0,69.5626,69.5786,69.5305,69.5545,92801.0
2017-05-05 14:40:00,86.74,86.85,86.74,86.84,81676.0,69.5465,69.6347,69.5465,69.6267,81676.0
2017-05-05 14:45:00,86.84,86.93,86.83,86.89,108485.0,69.6267,69.6989,69.6187,69.6668,108485.0
2017-05-05 14:50:00,86.88,86.89,86.84,86.86,48355.0,69.6588,69.6668,69.6267,69.6427,48355.0
2017-05-05 14:55:00,86.87,86.91,86.82,86.86,73287.0,69.6508,69.6828,69.6107,69.6427,73287.0
2017-05-05 15:00:00,86.86,86.91,86.85,86.91,110402.0,69.6427,69.6828,69.6347,69.6828,110402.0
2017-05-05 15:05:00,86.91,86.95,86.9,86.92,78290.0,69.6828,69.7149,69.6748,69.6908,78290.0
2017-05-05 15:10:00,86.92,86.95,86.89,86.92,111765.0,69.6908,69.7149,69.6668,69.6908,111765.0
2017-05-05 15:15:00,86.92,86.98,86.88,86.97,120677.0,69.6908,69.739,69.6588,69.7309,120677.0
2017-05-05 15:20:00,86.98,86.98,86.94,86.97,57420.0,69.739,69.739,69.7069,69.7309,57420.0
2017-05-05 15:25:00,86.97,86.97,86.91,86.92,69941.0,69.7309,69.7309,69.6828,69.6908,69941.0
2017-05-05 15:30:00,86.92,86.96,86.91,86.94,88950.0,69.6908,69.7229,69.6828,69.7069,88950.0
2017-05-05 15:35:00,86.93,86.96,86.91,86.92,68119.0,69.6989,69.7229,69.6828,69.6908,68119.0
2017-05-05 15:40:00,86.92,86.96,86.91,86.96,140814.0,69.6908,69.7229,69.6828,69.7229,140814.0
2017-05-05 15:45:00,86.95,86.97,86.91,86.92,243027.0,69.7149,69.7309,69.6828,69.6908,243027.0
2017-05-05 15:50:00,86.92,86.94,86.86,86.91,222725.0,69.6908,69.7069,69.6427,69.6828,222725.0
2017-05-05 15:55:00,86.91,86.99,86.89,86.99,406324.0,69.6828,69.747,69.6668,69.747,406324.0
2017-05-08 09:30:00,87.04,87.32,86.86,87.24,270070.0,69.7871,70.0116,69.6427,69.9474,270070.0
2017-05-08 09:35:00,87.24,87.26,87.06,87.11,187759.0,69.9474,69.9634,69.8031,69.8432,187759.0
2017-05-08 09:40:00,87.11,87.18,87.03,87.08,196882.0,69.8432,69.8993,69.779,69.8191,196882.0
2017-05-08 09:45:00,87.08,87.11,86.85,86.86,133750.0,69.8191,69.8432,69.6347,69.6427,133750.0
2017-05-08 09:50:00,86.85,87.11,86.85,87.07,142536.0,69.6347,69.8432,69.6347,69.8111,142536.0
2017-05-08 09:55:00,87.07,87.08,86.94,86.94,117255.0,69.8111,69.8191,69.7069,69.7069,117255.0
2017-05-08 10:00:00,86.94,87.11,86.92,87.1,82211.0,69.7069,69.8432,69.6908,69.8352,82211.0
2017-05-08 10:05:00,87.09,87.12,87.01,87.09,104664.0,69.8271,69.8512,69.763,69.8271,104664.0
2017-05-08 10:10:00,87.09,87.14,87.06,87.1,130994.0,69.8271,69.8672,69.8031,69.8352,130994.0
2017-05-08 10:15:00,87.11,87.26,87.08,87.22,137470.0,69.8432,69.9634,69.8191,69.9314,137470.0
2017-05-08 10:20:00,87.23,87.27,87.12,87.13,124835.0,69.9394,69.9715,69.8512,69.8592,124835.0
2017-05-08 10:25:00,87.14,87.24,87.11,87.15,94771.0,69.8672,69.9474,69.8432,69.8753,94771.0
2017-05-08 10:30:00,87.16,87.2,87.11,87.18,114665.0,69.8833,69.9153,69.8432,69.8993,114665.0
2017-05-08 10:35:00,87.17,87.22,87.16,87.21,87689.0,69.8913,69.9314,69.8833,69.9234,87689.0
2017-05-08 10:40:00,87.2,87.25,87.17,87.24,60978.0,69.9153,69.9554,69.8913,69.9474,60978.0
2017-05-08 10:45:00,87.24,87.28,87.22,87.23,72835.0,69.9474,69.9795,69.9314,69.9394,72835.0
2017-05-08 10:50:00,87.23,87.24,87.07,87.09,239878.0,69.9394,69.9474,69.8111,69.8271,239878.0
2017-05-08 10:55:00,87.08,87.08,87.02,87.03,67164.0,69.8191,69.8191,69.771,69.779,67164.0
2017-05-08 11:00:00,87.04,87.08,87.02,87.08,66071.0,69.7871,69.8191,69.771,69.8191,66071.0
2017-05-08 11:05:00,87.08,87.08,87.03,87.07,106414.0,69.8191,69.8191,69.779,69.8111,106414.0
2017-05-08 11:10:00,87.07,87.07,87.0,87.03,57039.0,69.8111,69.8111,69.755,69.779,57039.0
2017-05-08 11:15:00,87.03,87.11,87.02,87.1,47796.0,69.779,69.8432,69.771,69.8352,47796.0
2017-05-08 11:20:00,87.09,87.11,87.0,87.02,72598.0,69.8271,69.8432,69.755,69.771,72598.0
2017-05-08 11:25:00,87.02,87.07,87.01,87.06,41481.0,69.771,69.8111,69.763,69.8031,41481.0
2017-05-08 11:30:00,87.06,87.11,87.03,87.09,52169.0,69.8031,69.8432,69.779,69.8271,52169.0
2017-05-08 11:35:00,87.09,87.1,87.05,87.07,36852.0,69.8271,69.8352,69.7951,69.8111,36852.0
2017-05-08 11:40:00,87.08,87.11,87.03,87.03,30479.0,69.8191,69.8432,69.779,69.779,30479.0
2017-05-08 11:45:00,87.04,87.04,87.0,87.0,58039.0,69.7871,69.7871,69.755,69.755,58039.0
2017-05-08 11:50:00,87.01,87.01,86.91,86.93,115159.0,69.763,69.763,69.6828,69.6989,115159.0
2017-05-08 11:55:00,86.94,87.01,86.9,87.0,73334.0,69.7069,69.763,69.6748,69.755,73334.0
2017-05-08 12:00:00,87.0,87.04,86.98,87.01,31617.0,69.755,69.7871,69.739,69.763,31617.0
2017-05-08 12:05:00,87.0,87.01,86.89,86.91,100141.0,69.755,69.763,69.6668,69.6828,100141.0
2017-05-08 12:10:00,86.91,86.95,86.88,86.91,52440.0,69.6828,69.7149,69.6588,69.6828,52440.0
2017-05-08 12:15:00,86.91,86.95,86.87,86.95,46866.0,69.6828,69.7149,69.6508,69.7149,46866.0
2017-05-08 12:20:00,86.95,86.95,86.82,86.84,93810.0,69.7149,69.7149,69.6107,69.6267,93810.0
2017-05-08 12:25:00,86.84,86.85,86.74,86.76,166365.0,69.6267,69.6347,69.5465,69.5626,166365.0
2017-05-08 12:30:00,86.76,86.8,86.75,86.78,81083.0,69.5626,69.5946,69.5545,69.5786,81083.0
2017-05-08 12:35:00,86.78,86.79,86.68,86.68,136397.0,69.5786,69.5866,69.4984,69.4984,136397.0
2017-05-08 12:40:00,86.68,86.82,86.64,86.79,132120.0,69.4984,69.6107,69.4663,69.5866,132120.0
2017-05-08 12:45:00,86.79,86.9,86.79,86.87,81616.0,69.5866,69.6748,69.5866,69.6508,81616.0
2017-05-08 12:50:00,86.86,86.91,86.82,86.83,52726.0,69.6427,69.6828,69.6107,69.6187,52726.0
2017-05-08 12:55:00,86.83,86.85,86.81,86.82,42538.0,69.6187,69.6347,69.6026,69.6107,42538.0
2017-05-08 13:00:00,86.83,86.89,86.82,86.88,53785.0,69.6187,69.6668,69.6107,69.6588,53785.0
2017-05-08 13:05:00,86.89,86.93,86.88,86.9,62712.0,69.6668,69.6989,69.6588,69.6748,62712.0
2017-05-08 13:10:00,86.9,86.91,86.81,86.83,72146.0,69.6748,69.6828,69.6026,69.6187,72146.0
2017-05-08 13:15:00,86.82,86.88,86.82,86.85,43482.0,69.6107,69.6588,69.6107,69.6347,43482.0
2017-05-08 13:20:00,86.86,86.89,86.85,86.89,27828.0,69.6427,69.6668,69.6347,69.6668,27828.0
2017-05-08 13:25:00,86.88,86.92,86.87,86.91,44594.0,69.6588,69.6908,69.6508,69.6828,44594.0
2017-05-08 13:30:00,86.91,86.95,86.89,86.92,47723.0,69.6828,69.7149,69.6668,69.6908,47723.0
2017-05-08 13:35:00,86.92,86.97,86.92,86.97,40539.0,69.6908,69.7309,69.6908,69.7309,40539.0
2017-05-08 13:40:00,86.97,87.0,86.92,87.0,62270.0,69.7309,69.755,69.6908,69.755,62270.0
2017-05-08 13:45:00,87.0,87.01,86.97,86.99,82360.0,69.755,69.763,69.7309,69.747,82360.0
2017-05-08 13:50:00,87.0,87.05,86.99,87.02,56047.0,69.755,69.7951,69.747,69.771,56047.0
2017-05-08 13:55:00,87.03,87.06,87.01,87.06,45512.0,69.779,69.8031,69.763,69.8031,45512.0
2017-05-08 14:00:00,87.05,87.06,86.97,87.02,71971.0,69.7951,69.8031,69.7309,69.771,71971.0
2017-05-08 14:05:00,87.02,87.03,86.97,87.01,62373.0,69.771,69.779,69.7309,69.763,62373.0
2017-05-08 14:10:00,87.01,87.02,86.95,86.96,32399.0,69.763,69.771,69.7149,69.7229,32399.0
2017-05-08 14:15:00,86.97,86.98,86.94,86.98,48786.0,69.7309,69.739,69.7069,69.739,48786.0
2017-05-08 14:20:00,86.98,86.99,86.94,86.97,41266.0,69.739,69.747,69.7069,69.7309,41266.0
2017-05-08 14:25:00,86.97,87.03,86.97,87.03,51335.0,69.7309,69.779,69.7309,69.779,51335.0
2017-05-08 14:30:00,87.02,87.03,86.96,86.97,36568.0,69.771,69.779,69.7229,69.7309,36568.0
2017-05-08 14:35:00,86.97,86.98,86.93,86.96,46465.0,69.7309,69.739,69.6989,69.7229,46465.0
2017-05-08 14:40:00,86.96,86.99,86.93,86.97,58722.0,69.7229,69.747,69.6989,69.7309,58722.0
2017-05-08 14:45:00,86.97,86.98,86.94,86.96,30128.0,69.7309,69.739,69.7069,69.7229,30128.0
2017-05-08 14:50:00,86.96,86.98,86.95,86.96,37745.0,69.7229,69.739,69.7149,69.7229,37745.0
2017-05-08 14:55:00,86.96,86.98,86.94,86.95,34367.0,69.7229,69.739,69.7069,69.7149,34367.0
2017-05-08 15:00:00,86.95,86.96,86.9,86.95,50918.0,69.7149,69.7229,69.6748,69.7149,50918.0
2017-05-08 15:05:00,86.95,86.98,86.94,86.95,32510.0,69.7149,69.739,69.7069,69.7149,32510.0
2017-05-08 15:10:00,86.96,87.03,86.95,87.02,51262.0,69.7229,69.779,69.7149,69.771,51262.0
2017-05-08 15:15:00,87.02,87.04,87.01,87.03,49730.0,69.771,69.7871,69.763,69.779,49730.0
2017-05-08 15:20:00,87.03,87.04,86.98,86.98,47057.0,69.779,69.7871,69.739,69.739,47057.0
2017-05-08 15:25:00,86.99,87.01,86.97,86.98,57550.0,69.747,69.763,69.7309,69.739,57550.0
2017-05-08 15:30:00,86.99,87.07,86.98,87.03,83225.0,69.747,69.8111,69.739,69.779,83225.0
2017-05-08 15:35:00,87.03,87.03,86.96,87.0,78258.0,69.779,69.779,69.7229,69.755,78258.0
2017-05-08 15:40:00,87.0,87.0,86.96,86.96,64316.0,69.755,69.755,69.7229,69.7229,64316.0
2017-05-08 15:45:00,86.96,86.98,86.94,86.94,114704.0,69.7229,69.739,69.7069,69.7069,114704.0
2017-05-08 15:50:00,86.94,86.99,86.94,86.96,98735.0,69.7069,69.747,69.7069,69.7229,98735.0
2017-05-08 15:55:00,86.96,87.08,86.95,87.07,428687.0,69.7229,69.8191,69.7149,69.8111,428687.0
2017-05-09 09:30:00,87.26,87.38,87.19,87.3,222739.0,69.9634,70.0597,69.9073,69.9955,222739.0
2017-05-09 09:35:00,87.31,87.34,87.25,87.34,181398.0,70.0035,70.0276,69.9554,70.0276,181398.0
2017-05-09 09:40:00,87.34,87.49,87.29,87.43,184557.0,70.0276,70.1479,69.9875,70.0998,184557.0
2017-05-09 09:45:00,87.44,87.5,87.39,87.48,153017.0,70.1078,70.1559,70.0677,70.1398,153017.0
2017-05-09 09:50:00,87.49,87.67,87.44,87.63,196667.0,70.1479,70.2922,70.1078,70.2601,196667.0
2017-05-09 09:55:00,87.63,87.68,87.51,87.53,140524.0,70.2601,70.3002,70.1639,70.1799,140524.0
2017-05-09 10:00:00,87.53,87.67,87.52,87.65,163936.0,70.1799,70.2922,70.1719,70.2761,163936.0
2017-05-09 10:05:00,87.65,87.8,87.64,87.76,143575.0,70.2761,70.3964,70.2681,70.3643,143575.0
2017-05-09 10:10:00,87.77,87.8,87.67,87.78,147153.0,70.3724,70.3964,70.2922,70.3804,147153.0
2017-05-09 10:15:00,87.77,87.84,87.76,87.81,118917.0,70.3724,70.4285,70.3643,70.4044,118917.0
2017-05-09 10:20:00,87.8,87.83,87.65,87.7,144289.0,70.3964,70.4205,70.2761,70.3162,144289.0
2017-05-09 10:25:00,87.7,87.73,87.62,87.64,130029.0,70.3162,70.3403,70.2521,70.2681,130029.0
2017-05-09 10:30:00,87.63,87.66,87.56,87.58,162410.0,70.2601,70.2842,70.204,70.22,162410.0
2017-05-09 10:35:00,87.58,87.65,87.51,87.56,172727.0,70.22,70.2761,70.1639,70.204,172727.0
2017-05-09 10:40:00,87.56,87.57,87.46,87.51,149720.0,70.204,70.212,70.1238,70.1639,149720.0
2017-05-09 10:45:00,87.51,87.58,87.48,87.56,86859.0,70.1639,70.22,70.1398,70.204,86859.0
2017-05-09 10:50:00,87.56,87.57,87.48,87.52,64096.0,70.204,70.212,70.1398,70.1719,64096.0
2017-05-09 10:55:00,87.53,87.59,87.52,87.57,69012.0,70.1799,70.228,70.1719,70.212,69012.0
2017-05-09 11:00:00,87.58,87.58,87.47,87.5,82140.0,70.22,70.22,70.1318,70.1559,82140.0
2017-05-09 11:05:00,87.5,87.54,87.45,87.47,62247.0,70.1559,70.1879,70.1158,70.1318,62247.0
2017-05-09 11:10:00,87.47,87.49,87.4,87.49,93601.0,70.1318,70.1479,70.0757,70.1479,93601.0
2017-05-09 11:15:00,87.48,87.49,87.3,87.32,113843.0,70.1398,70.1479,69.9955,70.0116,113843.0
2017-05-09 11:20:00,87.31,87.39,87.28,87.29,57047.0,70.0035,70.0677,69.9795,69.9875,57047.0
2017-05-09 11:25:00,87.28,87.37,87.26,87.35,74040.0,69.9795,70.0516,69.9634,70.0356,74040.0
2017-05-09 11:30:00,87.34,87.41,87.33,87.4,54742.0,70.0276,70.0837,70.0196,70.0757,54742.0
2017-05-09 11:35:00,87.4,87.4,87.31,87.33,52255.0,70.0757,70.0757,70.0035,70.0196,52255.0
2017-05-09 11:40:00,87.33,87.41,87.33,87.37,41120.0,70.0196,70.0837,70.0196,70.0516,41120.0
2017-05-09 11:45:00,87.37,87.43,87.34,87.4,52454.0,70.0516,70.0998,70.0276,70.0757,52454.0
2017-05-09 11:50:00,87.4,87.48,87.4,87.44,73205.0,70.0757,70.1398,70.0757,70.1078,73205.0
2017-05-09 11:55:00,87.45,87.5,87.44,87.47,69613.0,70.1158,70.1559,70.1078,70.1318,69613.0
2017-05-09 12:00:00,87.47,87.48,87.4,87.42,58142.0,70.1318,70.1398,70.0757,70.0917,58142.0
2017-05-09 12:05:00,87.42,87.48,87.41,87.46,46562.0,70.0917,70.1398,70.0837,70.1238,46562.0
2017-05-09 12:10:00,87.46,87.48,87.42,87.43,56207.0,70.1238,70.1398,70.0917,70.0998,56207.0
2017-05-09 12:15:00,87.43,87.45,87.4,87.41,35351.0,70.0998,70.1158,70.0757,70.0837,35351.0
2017-05-09 12:20:00,87.41,87.41,87.31,87.33,58674.0,70.0837,70.0837,70.0035,70.0196,58674.0
2017-05-09 12:25:00,87.33,87.33,87.26,87.29,41550.0,70.0196,70.0196,69.9634,69.9875,41550.0
2017-05-09 12:30:00,87.28,87.35,87.25,87.35,40759.0,69.9795,70.0356,69.9554,70.0356,40759.0
2017-05-09 12:35:00,87.35,87.35,87.25,87.27,56455.0,70.0356,70.0356,69.9554,69.9715,56455.0
2017-05-09 12:40:00,87.26,87.29,87.17,87.2,76765.0,69.9634,69.9875,69.8913,69.9153,76765.0
2017-05-09 12:45:00,87.2,87.29,87.19,87.29,48165.0,69.9153,69.9875,69.9073,69.9875,48165.0
2017-05-09 12:50:00,87.29,87.29,87.19,87.2,94869.0,69.9875,69.9875,69.9073,69.9153,94869.0
2017-05-09 12:55:00,87.2,87.29,87.16,87.25,84477.0,69.9153,69.9875,69.8833,69.9554,84477.0
2017-05-09 13:00:00,87.25,87.26,87.21,87.23,73071.0,69.9554,69.9634,69.9234,69.9394,73071.0
2017-05-09 13:05:00,87.23,87.3,87.23,87.29,65186.0,69.9394,69.9955,69.9394,69.9875,65186.0
2017-05-09 13:10:00,87.29,87.31,87.23,87.26,161980.0,69.9875,70.0035,69.9394,69.9634,161980.0
2017-05-09 13:15:00,87.26,87.28,87.22,87.27,55098.0,69.9634,69.9795,69.9314,69.9715,55098.0
2017-05-09 13:20:00,87.27,87.3,87.25,87.26,49407.0,69.9715,69.9955,69.9554,69.9634,49407.0
2017-05-09 13:25:00,87.26,87.27,87.07,87.09,122980.0,69.9634,69.9715,69.8111,69.8271,122980.0
2017-05-09 13:30:00,87.1,87.18,87.08,87.13,65016.0,69.8352,69.8993,69.8191,69.8592,65016.0
2017-05-09 13:35:00,87.12,87.21,87.12,87.17,49340.0,69.8512,69.9234,69.8512,69.8913,49340.0
2017-05-09 13:40:00,87.17,87.26,87.16,87.25,48757.0,69.8913,69.9634,69.8833,69.9554,48757.0
2017-05-09 13:45:00,87.25,87.29,87.19,87.22,49356.0,69.9554,69.9875,69.9073,69.9314,49356.0
2017-05-09 13:50:00,87.22,87.28,87.21,87.27,46054.0,69.9314,69.9795,69.9234,69.9715,46054.0
2017-05-09 13:55:00,87.28,87.3,87.21,87.24,73458.0,69.9795,69.9955,69.9234,69.9474,73458.0
2017-05-09 14:00:00,87.24,87.25,87.17,87.2,48564.0,69.9474,69.9554,69.8913,69.9153,48564.0
2017-05-09 14:05:00,87.2,87.21,87.07,87.07,102046.0,69.9153,69.9234,69.8111,69.8111,102046.0
2017-05-09 14:10:00,87.07,87.17,87.06,87.14,65916.0,69.8111,69.8913,69.8031,69.8672,65916.0
2017-05-09 14:15:00,87.14,87.19,87.11,87.15,49376.0,69.8672,69.9073,69.8432,69.8753,49376.0
2017-05-09 14:20:00,87.15,87.17,87.1,87.12,54215.0,69.8753,69.8913,69.8352,69.8512,54215.0
2017-05-09 14:25:00,87.12,87.12,87.04,87.05,58417.0,69.8512,69.8512,69.7871,69.7951,58417.0
2017-05-09 14:30:00,87.05,87.11,87.04,87.06,52785.0,69.7951,69.8432,69.7871,69.8031,52785.0
2017-05-09 14:35:00,87.06,87.11,87.05,87.09,50618.0,69.8031,69.8432,69.7951,69.8271,50618.0
2017-05-09 14:40:00,87.09,87.11,87.06,87.11,46848.0,69.8271,69.8432,69.8031,69.8432,46848.0
2017-05-09 14:45:00,87.11,87.14,87.06,87.14,35413.0,69.8432,69.8672,69.8031,69.8672,35413.0
2017-05-09 14:50:00,87.13,87.16,87.07,87.07,94826.0,69.8592,69.8833,69.8111,69.8111,94826.0
2017-05-09 14:55:00,87.08,87.11,87.07,87.08,34222.0,69.8191,69.8432,69.8111,69.8191,34222.0
2017-05-09 15:00:00,87.08,87.13,87.07,87.07,64149.0,69.8191,69.8592,69.8111,69.8111,64149.0
2017-05-09 15:05:00,87.08,87.14,87.07,87.1,46672.0,69.8191,69.8672,69.8111,69.8352,46672.0
2017-05-09 15:10:00,87.09,87.11,87.07,87.07,42520.0,69.8271,69.8432,69.8111,69.8111,42520.0
2017-05-09 15:15:00,87.08,87.08,86.98,87.0,148004.0,69.8191,69.8191,69.739,69.755,148004.0
2017-05-09 15:20:00,86.99,87.05,86.98,87.01,106443.0,69.747,69.7951,69.739,69.763,106443.0
2017-05-09 15:25:00,87.02,87.03,86.99,87.01,101345.0,69.771,69.779,69.747,69.763,101345.0
2017-05-09 15:30:00,87.0,87.01,86.81,86.86,153403.0,69.755,69.763,69.6026,69.6427,153403.0
2017-05-09 15:35:00,86.85,86.85,86.58,86.67,243485.0,69.6347,69.6347,69.4182,69.4904,243485.0
2017-05-09 15:40:00,86.67,86.69,86.5,86.54,200289.0,69.4904,69.5064,69.3541,69.3862,200289.0
2017-05-09 15:45:00,86.54,86.73,86.54,86.73,214008.0,69.3862,69.5385,69.3862,69.5385,214008.0
2017-05-09 15:50:00,86.73,86.77,86.72,86.77,149913.0,69.5385,69.5706,69.5305,69.5706,149913.0
2017-05-09 15:55:00,86.76,86.88,86.62,86.71,696340.0,69.5626,69.6588,69.4503,69.5225,696340.0
2017-05-10 09:30:00,86.63,86.86,86.47,86.69,248116.0,69.4583,69.6427,69.33,69.5064,248116.0
2017-05-10 09:35:00,86.7,86.8,86.7,86.79,108098.0,69.5145,69.5946,69.5145,69.5866,108098.0
2017-05-10 09:40:00,86.78,86.96,86.71,86.87,163946.0,69.5786,69.7229,69.5225,69.6508,163946.0
2017-05-10 09:45:00,86.87,86.88,86.77,86.87,145564.0,69.6508,69.6588,69.5706,69.6508,145564.0
2017-05-10 09:50:00,86.87,86.95,86.75,86.94,156413.0,69.6508,69.7149,69.5545,69.7069,156413.0
2017-05-10 09:55:00,86.95,87.0,86.88,86.97,115189.0,69.7149,69.755,69.6588,69.7309,115189.0
2017-05-10 10:00:00,86.97,87.02,86.86,86.98,143007.0,69.7309,69.771,69.6427,69.739,143007.0
2017-05-10 10:05:00,86.98,87.0,86.91,86.95,120715.0,69.739,69.755,69.6828,69.7149,120715.0
2017-05-10 10:10:00,86.95,87.15,86.95,87.1,119138.0,69.7149,69.8753,69.7149,69.8352,119138.0
2017-05-10 10:15:00,87.09,87.1,86.99,87.03,85786.0,69.8271,69.8352,69.747,69.779,85786.0
2017-05-10 10:20:00,87.02,87.12,87.01,87.07,83986.0,69.771,69.8512,69.763,69.8111,83986.0
2017-05-10 10:25:00,87.06,87.07,86.93,86.93,86706.0,69.8031,69.8111,69.6989,69.6989,86706.0
2017-05-10 10:30:00,86.93,86.97,86.88,86.96,156229.0,69.6989,69.7309,69.6588,69.7229,156229.0
2017-05-10 10:35:00,86.97,87.01,86.94,87.01,78492.0,69.7309,69.763,69.7069,69.763,78492.0
2017-05-10 10:40:00,87.01,87.05,86.98,87.04,78780.0,69.763,69.7951,69.739,69.7871,78780.0
2017-05-10 10:45:00,87.04,87.08,86.98,86.99,65569.0,69.7871,69.8191,69.739,69.747,65569.0
2017-05-10 10:50:00,87.0,87.1,87.0,87.09,101505.0,69.755,69.8352,69.755,69.8271,101505.0
2017-05-10 10:55:00,87.09,87.15,87.01,87.14,110017.0,69.8271,69.8753,69.763,69.8672,110017.0
2017-05-10 11:00:00,87.14,87.15,87.09,87.15,82286.0,69.8672,69.8753,69.8271,69.8753,82286.0
2017-05-10 11:05:00,87.15,87.27,87.14,87.27,73356.0,69.8753,69.9715,69.8672,69.9715,73356.0
2017-05-10 11:10:00,87.27,87.3,87.19,87.26,64150.0,69.9715,69.9955,69.9073,69.9634,64150.0
2017-05-10 11:15:00,87.26,87.33,87.17,87.2,98140.0,69.9634,70.0196,69.8913,69.9153,98140.0
2017-05-10 11:20:00,87.18,87.29,87.16,87.29,63691.0,69.8993,69.9875,69.8833,69.9875,63691.0
2017-05-10 11:25:00,87.29,87.3,87.19,87.25,94301.0,69.9875,69.9955,69.9073,69.9554,94301.0
2017-05-10 11:30:00,87.24,87.24,87.13,87.17,53626.0,69.9474,69.9474,69.8592,69.8913,53626.0
2017-05-10 11:35:00,87.17,87.28,87.16,87.22,90897.0,69.8913,69.9795,69.8833,69.9314,90897.0
2017-05-10 11:40:00,87.23,87.26,87.21,87.24,39226.0,69.9394,69.9634,69.9234,69.9474,39226.0
2017-05-10 11:45:00,87.25,87.26,87.14,87.19,65283.0,69.9554,69.9634,69.8672,69.9073,65283.0
2017-05-10 11:50:00,87.19,87.19,87.13,87.16,35593.0,69.9073,69.9073,69.8592,69.8833,35593.0
2017-05-10 11:55:00,87.16,87.21,87.1,87.11,42897.0,69.8833,69.9234,69.8352,69.8432,42897.0
2017-05-10 12:00:00,87.11,87.15,87.08,87.15,46665.0,69.8432,69.8753,69.8191,69.8753,46665.0
2017-05-10 12:05:00,87.15,87.18,87.09,87.11,69445.0,69.8753,69.8993,69.8271,69.8432,69445.0
2017-05-10 12:10:00,87.11,87.15,87.1,87.14,50816.0,69.8432,69.8753,69.8352,69.8672,50816.0
2017-05-10 12:15:00,87.13,87.17,87.11,87.14,36939.0,69.8592,69.8913,69.8432,69.8672,36939.0
2017-05-10 12:20:00,87.15,87.2,87.14,87.17,70352.0,69.8753,69.9153,69.8672,69.8913,70352.0
2017-05-10 12:25:00,87.18,87.19,87.14,87.16,48471.0,69.8993,69.9073,69.8672,69.8833,48471.0
2017-05-10 12:30:00,87.16,87.19,87.12,87.17,52629.0,69.8833,69.9073,69.8512,69.8913,52629.0
2017-05-10 12:35:00,87.17,87.18,87.1,87.11,47225.0,69.8913,69.8993,69.8352,69.8432,47225.0
2017-05-10 12:40:00,87.1,87.15,87.1,87.15,37243.0,69.8352,69.8753,69.8352,69.8753,37243.0
2017-05-10 12:45:00,87.14,87.2,87.13,87.16,33219.0,69.8672,69.9153,69.8592,69.8833,33219.0
2017-05-10 12:50:00,87.16,87.22,87.15,87.17,34640.0,69.8833,69.9314,69.8753,69.8913,34640.0
2017-05-10 12:55:00,87.17,87.19,87.13,87.17,34107.0,69.8913,69.9073,69.8592,69.8913,34107.0
2017-05-10 13:00:00,87.16,87.26,87.15,87.25,54996.0,69.8833,69.9634,69.8753,69.9554,54996.0
2017-05-10 13:05:00,87.24,87.28,87.21,87.23,50978.0,69.9474,69.9795,69.9234,69.9394,50978.0
2017-05-10 13:10:00,87.22,87.22,87.14,87.14,39326.0,69.9314,69.9314,69.8672,69.8672,39326.0
2017-05-10 13:15:00,87.14,87.16,87.1,87.15,67304.0,69.8672,69.8833,69.8352,69.8753,67304.0
2017-05-10 13:20:00,87.15,87.2,87.13,87.15,69414.0,69.8753,69.9153,69.8592,69.8753,69414.0
2017-05-10 13:25:00,87.15,87.2,87.14,87.19,34496.0,69.8753,69.9153,69.8672,69.9073,34496.0
2017-05-10 13:30:00,87.19,87.22,87.16,87.18,57841.0,69.9073,69.9314,69.8833,69.8993,57841.0
2017-05-10 13:35:00,87.17,87.24,87.15,87.24,84688.0,69.8913,69.9474,69.8753,69.9474,84688.0
2017-05-10 13:40:00,87.24,87.26,87.2,87.2,68965.0,69.9474,69.9634,69.9153,69.9153,68965.0
2017-05-10 13:45:00,87.2,87.26,87.2,87.25,33881.0,69.9153,69.9634,69.9153,69.9554,33881.0
2017-05-10 13:50:00,87.25,87.29,87.23,87.29,51329.0,69.9554,69.9875,69.9394,69.9875,51329.0
2017-05-10 13:55:00,87.29,87.33,87.26,87.27,94443.0,69.9875,70.0196,69.9634,69.9715,94443.0
2017-05-10 14:00:00,87.26,87.29,87.19,87.21,85170.0,69.9634,69.9875,69.9073,69.9234,85170.0
2017-05-10 14:05:00,87.22,87.26,87.18,87.26,39749.0,69.9314,69.9634,69.8993,69.9634,39749.0
2017-05-10 14:10:00,87.26,87.3,87.23,87.27,44342.0,69.9634,69.9955,69.9394,69.9715,44342.0
2017-05-10 14:15:00,87.28,87.33,87.27,87.33,39272.0,69.9795,70.0196,69.9715,70.0196,39272.0
2017-05-10 14:20:00,87.34,87.36,87.29,87.31,87241.0,70.0276,70.0436,69.9875,70.0035,87241.0
2017-05-10 14:25:00,87.31,87.32,87.25,87.26,69906.0,70.0035,70.0116,69.9554,69.9634,69906.0
2017-05-10 14:30:00,87.26,87.33,87.26,87.31,55442.0,69.9634,70.0196,69.9634,70.0035,55442.0
2017-05-10 14:35:00,87.31,87.33,87.27,87.32,87648.0,70.0035,70.0196,69.9715,70.0116,87648.0
2017-05-10 14:40:00,87.32,87.35,87.3,87.34,50357.0,70.0116,70.0356,69.9955,70.0276,50357.0
2017-05-10 14:45:00,87.35,87.4,87.34,87.35,79154.0,70.0356,70.0757,70.0276,70.0356,79154.0
2017-05-10 14:50:00,87.35,87.39,87.34,87.35,41756.0,70.0356,70.0677,70.0276,70.0356,41756.0
2017-05-10 14:55:00,87.35,87.36,87.31,87.33,59824.0,70.0356,70.0436,70.0035,70.0196,59824.0
2017-05-10 15:00:00,87.34,87.36,87.29,87.33,122239.0,70.0276,70.0436,69.9875,70.0196,122239.0
2017-05-10 15:05:00,87.33,87.38,87.32,87.37,90291.0,70.0196,70.0597,70.0116,70.0516,90291.0
2017-05-10 15:10:00,87.36,87.37,87.3,87.31,51906.0,70.0436,70.0516,69.9955,70.0035,51906.0
2017-05-10 15:15:00,87.31,87.36,87.31,87.33,107614.0,70.0035,70.0436,70.0035,70.0196,107614.0
2017-05-10 15:20:00,87.33,87.36,87.28,87.35,81503.0,70.0196,70.0436,69.9795,70.0356,81503.0
2017-05-10 15:25:00,87.35,87.37,87.31,87.34,106627.0,70.0356,70.0516,70.0035,70.0276,106627.0
2017-05-10 15:30:00,87.33,87.4,87.32,87.37,166348.0,70.0196,70.0757,70.0116,70.0516,166348.0
2017-05-10 15:35:00,87.38,87.44,87.35,87.43,134202.0,70.0597,70.1078,70.0356,70.0998,134202.0
2017-05-10 15:40:00,87.44,87.48,87.42,87.45,153653.0,70.1078,70.1398,70.0917,70.1158,153653.0
2017-05-10 15:45:00,87.44,87.45,87.4,87.41,177350.0,70.1078,70.1158,70.0757,70.0837,177350.0
2017-05-10 15:50:00,87.41,87.42,87.36,87.38,246271.0,70.0837,70.0917,70.0436,70.0597,246271.0
2017-05-10 15:55:00,87.38,87.46,87.36,87.43,418321.0,70.0597,70.1238,70.0436,70.0998,418321.0
2017-05-11 09:30:00,87.09,87.25,86.98,87.21,286441.0,69.8271,69.9554,69.739,69.9234,286441.0
2017-05-11 09:35:00,87.22,87.39,87.16,87.33,223849.0,69.9314,70.0677,69.8833,70.0196,223849.0
2017-05-11 09:40:00,87.33,87.34,87.2,87.26,183037.0,70.0196,70.0276,69.9153,69.9634,183037.0
2017-05-11 09:45:00,87.26,87.3,87.16,87.18,140203.0,69.9634,69.9955,69.8833,69.8993,140203.0
2017-05-11 09:50:00,87.18,87.18,86.91,87.0,221010.0,69.8993,69.8993,69.6828,69.755,221010.0
2017-05-11 09:55:00,86.99,86.99,86.77,86.89,164726.0,69.747,69.747,69.5706,69.6668,164726.0
2017-05-11 10:00:00,86.88,86.89,86.61,86.76,199301.0,69.6588,69.6668,69.4423,69.5626,199301.0
2017-05-11 10:05:00,86.76,86.89,86.72,86.88,140577.0,69.5626,69.6668,69.5305,69.6588,140577.0
2017-05-11 10:10:00,86.89,86.9,86.72,86.84,221282.0,69.6668,69.6748,69.5305,69.6267,221282.0
2017-05-11 10:15:00,86.84,86.89,86.67,86.68,168340.0,69.6267,69.6668,69.4904,69.4984,168340.0
2017-05-11 10:20:00,86.69,86.72,86.53,86.58,180430.0,69.5064,69.5305,69.3781,69.4182,180430.0
2017-05-11 10:25:00,86.59,86.66,86.52,86.59,124960.0,69.4263,69.4824,69.3701,69.4263,124960.0
2017-05-11 10:30:00,86.58,86.63,86.43,86.53,216399.0,69.4182,69.4583,69.298,69.3781,216399.0
2017-05-11 10:35:00,86.53,86.54,86.35,86.42,160642.0,69.3781,69.3862,69.2338,69.29,160642.0
2017-05-11 10:40:00,86.43,86.57,86.4,86.56,260135.0,69.298,69.4102,69.2739,69.4022,260135.0
2017-05-11 10:45:00,86.57,86.68,86.54,86.65,164658.0,69.4102,69.4984,69.3862,69.4744,164658.0
2017-05-11 10:50:00,86.66,86.68,86.59,86.62,105935.0,69.4824,69.4984,69.4263,69.4503,105935.0
2017-05-11 10:55:00,86.62,86.75,86.58,86.73,103581.0,69.4503,69.5545,69.4182,69.5385,103581.0
2017-05-11 11:00:00,86.74,86.88,86.72,86.87,151745.0,69.5465,69.6588,69.5305,69.6508,151745.0
2017-05-11 11:05:00,86.87,86.95,86.79,86.95,151240.0,69.6508,69.7149,69.5866,69.7149,151240.0
2017-05-11 11:10:00,86.95,87.06,86.94,87.04,123305.0,69.7149,69.8031,69.7069,69.7871,123305.0
2017-05-11 11:15:00,87.04,87.1,87.01,87.08,121212.0,69.7871,69.8352,69.763,69.8191,121212.0
2017-05-11 11:20:00,87.09,87.16,87.04,87.12,83527.0,69.8271,69.8833,69.7871,69.8512,83527.0
2017-05-11 11:25:00,87.13,87.15,87.07,87.08,63382.0,69.8592,69.8753,69.8111,69.8191,63382.0
2017-05-11 11:30:00,87.08,87.15,87.05,87.09,105577.0,69.8191,69.8753,69.7951,69.8271,105577.0
2017-05-11 11:35:00,87.09,87.12,87.03,87.04,128758.0,69.8271,69.8512,69.779,69.7871,128758.0
2017-05-11 11:40:00,87.03,87.08,87.02,87.06,87893.0,69.779,69.8191,69.771,69.8031,87893.0
2017-05-11 11:45:00,87.06,87.08,87.03,87.06,77201.0,69.8031,69.8191,69.779,69.8031,77201.0
2017-05-11 11:50:00,87.06,87.14,87.05,87.14,50878.0,69.8031,69.8672,69.7951,69.8672,50878.0
2017-05-11 11:55:00,87.14,87.17,87.11,87.17,86459.0,69.8672,69.8913,69.8432,69.8913,86459.0
2017-05-11 12:00:00,87.17,87.23,87.17,87.19,57093.0,69.8913,69.9394,69.8913,69.9073,57093.0
2017-05-11 12:05:00,87.19,87.3,87.19,87.3,57059.0,69.9073,69.9955,69.9073,69.9955,57059.0
2017-05-11 12:10:00,87.29,87.35,87.27,87.34,58103.0,69.9875,70.0356,69.9715,70.0276,58103.0
2017-05-11 12:15:00,87.35,87.48,87.31,87.48,99694.0,70.0356,70.1398,70.0035,70.1398,99694.0
2017-05-11 12:20:00,87.47,87.48,87.37,87.42,93771.0,70.1318,70.1398,70.0516,70.0917,93771.0
2017-05-11 12:25:00,87.42,87.42,87.34,87.39,59562.0,70.0917,70.0917,70.0276,70.0677,59562.0
2017-05-11 12:30:00,87.39,87.43,87.36,87.39,83719.0,70.0677,70.0998,70.0436,70.0677,83719.0
2017-05-11 12:35:00,87.38,87.4,87.35,87.36,35908.0,70.0597,70.0757,70.0356,70.0436,35908.0
2017-05-11 12:40:00,87.36,87.44,87.33,87.42,82259.0,70.0436,70.1078,70.0196,70.0917,82259.0
2017-05-11 12:45:00,87.43,87.45,87.4,87.41,48767.0,70.0998,70.1158,70.0757,70.0837,48767.0
2017-05-11 12:50:00,87.41,87.41,87.27,87.31,113314.0,70.0837,70.0837,69.9715,70.0035,113314.0
2017-05-11 12:55:00,87.31,87.32,87.25,87.26,47278.0,70.0035,70.0116,69.9554,69.9634,47278.0
2017-05-11 13:00:00,87.26,87.34,87.23,87.31,97378.0,69.9634,70.0276,69.9394,70.0035,97378.0
2017-05-11 13:05:00,87.3,87.35,87.28,87.28,77893.0,69.9955,70.0356,69.9795,69.9795,77893.0
2017-05-11 13:10:00,87.29,87.32,87.28,87.31,20680.0,69.9875,70.0116,69.9795,70.0035,20680.0
2017-05-11 13:15:00,87.31,87.35,87.3,87.33,116407.0,70.0035,70.0356,69.9955,70.0196,116407.0
2017-05-11 13:20:00,87.34,87.35,87.25,87.26,63911.0,70.0276,70.0356,69.9554,69.9634,63911.0
2017-05-11 13:25:00,87.26,87.29,87.21,87.22,68657.0,69.9634,69.9875,69.9234,69.9314,68657.0
2017-05-11 13:30:00,87.22,87.29,87.22,87.28,34930.0,69.9314,69.9875,69.9314,69.9795,34930.0
2017-05-11 13:35:00,87.28,87.28,87.21,87.23,48937.0,69.9795,69.9795,69.9234,69.9394,48937.0
2017-05-11 13:40:00,87.23,87.32,87.21,87.31,73148.0,69.9394,70.0116,69.9234,70.0035,73148.0
2017-05-11 13:45:00,87.32,87.34,87.3,87.31,32685.0,70.0116,70.0276,69.9955,70.0035,32685.0
2017-05-11 13:50:00,87.31,87.32,87.3,87.31,39732.0,70.0035,70.0116,69.9955,70.0035,39732.0
2017-05-11 13:55:00,87.31,87.35,87.3,87.33,52164.0,70.0035,70.0356,69.9955,70.0196,52164.0
2017-05-11 14:00:00,87.34,87.35,87.27,87.33,55176.0,70.0276,70.0356,69.9715,70.0196,55176.0
2017-05-11 14:05:00,87.33,87.34,87.26,87.33,75310.0,70.0196,70.0276,69.9634,70.0196,75310.0
2017-05-11 14:10:00,87.32,87.33,87.27,87.28,60890.0,70.0116,70.0196,69.9715,69.9795,60890.0
2017-05-11 14:15:00,87.29,87.34,87.24,87.34,169914.0,69.9875,70.0276,69.9474,70.0276,169914.0
2017-05-11 14:20:00,87.34,87.4,87.32,87.35,189212.0,70.0276,70.0757,70.0116,70.0356,189212.0
2017-05-11 14:25:00,87.35,87.37,87.3,87.3,42473.0,70.0356,70.0516,69.9955,69.9955,42473.0
2017-05-11 14:30:00,87.31,87.34,87.25,87.31,88814.0,70.0035,70.0276,69.9554,70.0035,88814.0
2017-05-11 14:35:00,87.31,87.33,87.27,87.31,65002.0,70.0035,70.0196,69.9715,70.0035,65002.0
2017-05-11 14:40:00,87.31,87.33,87.27,87.27,51266.0,70.0035,70.0196,69.9715,69.9715,51266.0
2017-05-11 14:45:00,87.27,87.29,87.2,87.22,70660.0,69.9715,69.9875,69.9153,69.9314,70660.0
2017-05-11 14:50:00,87.21,87.22,87.16,87.17,93636.0,69.9234,69.9314,69.8833,69.8913,93636.0
2017-05-11 14:55:00,87.17,87.18,87.1,87.17,118262.0,69.8913,69.8993,69.8352,69.8913,118262.0
2017-05-11 15:00:00,87.18,87.21,87.15,87.15,51666.0,69.8993,69.9234,69.8753,69.8753,51666.0
2017-05-11 15:05:00,87.15,87.19,87.13,87.15,54791.0,69.8753,69.9073,69.8592,69.8753,54791.0
2017-05-11 15:10:00,87.14,87.21,87.14,87.2,58726.0,69.8672,69.9234,69.8672,69.9153,58726.0
2017-05-11 15:15:00,87.2,87.22,87.15,87.18,64169.0,69.9153,69.9314,69.8753,69.8993,64169.0
2017-05-11 15:20:00,87.17,87.19,87.11,87.16,60898.0,69.8913,69.9073,69.8432,69.8833,60898.0
2017-05-11 15:25:00,87.15,87.16,87.11,87.11,44152.0,69.8753,69.8833,69.8432,69.8432,44152.0
2017-05-11 15:30:00,87.11,87.11,87.06,87.08,78742.0,69.8432,69.8432,69.8031,69.8191,78742.0
2017-05-11 15:35:00,87.09,87.16,87.08,87.13,90565.0,69.8271,69.8833,69.8191,69.8592,90565.0
2017-05-11 15:40:00,87.13,87.16,87.11,87.13,68130.0,69.8592,69.8833,69.8432,69.8592,68130.0
2017-05-11 15:45:00,87.12,87.17,87.12,87.15,198009.0,69.8512,69.8913,69.8512,69.8753,198009.0
2017-05-11 15:50:00,87.15,87.17,87.08,87.13,143324.0,69.8753,69.8913,69.8191,69.8592,143324.0
2017-05-11 15:55:00,87.12,87.16,87.05,87.14,308937.0,69.8512,69.8833,69.7951,69.8672,308937.0
2017-05-12 09:30:00,86.68,86.72,86.53,86.62,217373.0,69.4984,69.5305,69.3781,69.4503,217373.0
2017-05-12 09:35:00,86.63,86.78,86.61,86.72,157234.0,69.4583,69.5786,69.4423,69.5305,157234.0
2017-05-12 09:40:00,86.72,86.9,86.71,86.9,125513.0,69.5305,69.6748,69.5225,69.6748,125513.0
2017-05-12 09:45:00,86.9,87.05,86.89,86.92,184281.0,69.6748,69.7951,69.6668,69.6908,184281.0
2017-05-12 09:50:00,86.91,86.92,86.73,86.83,157071.0,69.6828,69.6908,69.5385,69.6187,157071.0
2017-05-12 09:55:00,86.83,86.86,86.71,86.78,71929.0,69.6187,69.6427,69.5225,69.5786,71929.0
2017-05-12 10:00:00,86.78,86.87,86.62,86.62,151586.0,69.5786,69.6508,69.4503,69.4503,151586.0
2017-05-12 10:05:00,86.63,86.75,86.59,86.65,148648.0,69.4583,69.5545,69.4263,69.4744,148648.0
2017-05-12 10:10:00,86.65,86.77,86.62,86.64,112552.0,69.4744,69.5706,69.4503,69.4663,112552.0
2017-05-12 10:15:00,86.63,86.66,86.53,86.55,111353.0,69.4583,69.4824,69.3781,69.3942,111353.0
2017-05-12 10:20:00,86.56,86.65,86.53,86.6,91768.0,69.4022,69.4744,69.3781,69.4343,91768.0
2017-05-12 10:25:00,86.59,86.59,86.43,86.49,139652.0,69.4263,69.4263,69.298,69.3461,139652.0
2017-05-12 10:30:00,86.5,86.54,86.45,86.53,82554.0,69.3541,69.3862,69.314,69.3781,82554.0
2017-05-12 10:35:00,86.53,86.57,86.45,86.56,115857.0,69.3781,69.4102,69.314,69.4022,115857.0
2017-05-12 10:40:00,86.56,86.61,86.51,86.53,54436.0,69.4022,69.4423,69.3621,69.3781,54436.0
2017-05-12 10:45:00,86.53,86.53,86.45,86.52,123334.0,69.3781,69.3781,69.314,69.3701,123334.0
2017-05-12 10:50:00,86.51,86.55,86.45,86.49,76663.0,69.3621,69.3942,69.314,69.3461,76663.0
2017-05-12 10:55:00,86.49,86.51,86.44,86.47,107379.0,69.3461,69.3621,69.306,69.33,107379.0
2017-05-12 11:00:00,86.47,86.47,86.4,86.44,82639.0,69.33,69.33,69.2739,69.306,82639.0
2017-05-12 11:05:00,86.44,86.55,86.43,86.54,97330.0,69.306,69.3942,69.298,69.3862,97330.0
2017-05-12 11:10:00,86.54,86.55,86.43,86.43,96873.0,69.3862,69.3942,69.298,69.298,96873.0
2017-05-12 11:15:00,86.44,86.45,86.33,86.42,261420.0,69.306,69.314,69.2178,69.29,261420.0
2017-05-12 11:20:00,86.41,86.58,86.41,86.5,128699.0,69.2819,69.4182,69.2819,69.3541,128699.0
2017-05-12 11:25:00,86.51,86.53,86.47,86.5,59815.0,69.3621,69.3781,69.33,69.3541,59815.0
2017-05-12 11:30:00,86.5,86.7,86.49,86.65,162879.0,69.3541,69.5145,69.3461,69.4744,162879.0
2017-05-12 11:35:00,86.65,86.74,86.62,86.7,124914.0,69.4744,69.5465,69.4503,69.5145,124914.0
2017-05-12 11:40:00,86.71,86.75,86.66,86.73,65495.0,69.5225,69.5545,69.4824,69.5385,65495.0
2017-05-12 11:45:00,86.73,86.76,86.66,86.66,57508.0,69.5385,69.5626,69.4824,69.4824,57508.0
2017-05-12 11:50:00,86.67,86.7,86.66,86.66,40157.0,69.4904,69.5145,69.4824,69.4824,40157.0
2017-05-12 11:55:00,86.66,86.66,86.59,86.63,63903.0,69.4824,69.4824,69.4263,69.4583,63903.0
2017-05-12 12:00:00,86.62,86.72,86.61,86.71,95618.0,69.4503,69.5305,69.4423,69.5225,95618.0
2017-05-12 12:05:00,86.72,86.76,86.71,86.72,51641.0,69.5305,69.5626,69.5225,69.5305,51641.0
2017-05-12 12:10:00,86.72,86.78,86.71,86.75,45364.0,69.5305,69.5786,69.5225,69.5545,45364.0
2017-05-12 12:15:00,86.74,86.78,86.72,86.77,56489.0,69.5465,69.5786,69.5305,69.5706,56489.0
2017-05-12 12:20:00,86.77,86.81,86.74,86.81,71700.0,69.5706,69.6026,69.5465,69.6026,71700.0
2017-05-12 12:25:00,86.81,86.86,86.8,86.83,47480.0,69.6026,69.6427,69.5946,69.6187,47480.0
2017-05-12 12:30:00,86.82,86.88,86.81,86.88,76041.0,69.6107,69.6588,69.6026,69.6588,76041.0
2017-05-12 12:35:00,86.88,86.89,86.83,86.85,167524.0,69.6588,69.6668,69.6187,69.6347,167524.0
2017-05-12 12:40:00,86.86,86.9,86.85,86.9,86865.0,69.6427,69.6748,69.6347,69.6748,86865.0
2017-05-12 12:45:00,86.9,86.9,86.85,86.88,59565.0,69.6748,69.6748,69.6347,69.6588,59565.0
2017-05-12 12:50:00,86.89,86.9,86.81,86.81,48125.0,69.6668,69.6748,69.6026,69.6026,48125.0
2017-05-12 12:55:00,86.81,86.86,86.78,86.85,68581.0,69.6026,69.6427,69.5786,69.6347,68581.0
2017-05-12 13:00:00,86.84,86.87,86.81,86.84,39303.0,69.6267,69.6508,69.6026,69.6267,39303.0
2017-05-12 13:05:00,86.84,86.84,86.78,86.83,45888.0,69.6267,69.6267,69.5786,69.6187,45888.0
2017-05-12 13:10:00,86.84,86.87,86.82,86.83,45387.0,69.6267,69.6508,69.6107,69.6187,45387.0
2017-05-12 13:15:00,86.83,86.87,86.82,86.83,64861.0,69.6187,69.6508,69.6107,69.6187,64861.0
2017-05-12 13:20:00,86.83,86.88,86.81,86.87,27743.0,69.6187,69.6588,69.6026,69.6508,27743.0
2017-05-12 13:25:00,86.87,86.87,86.81,86.81,34132.0,69.6508,69.6508,69.6026,69.6026,34132.0
2017-05-12 13:30:00,86.82,86.84,86.81,86.82,25636.0,69.6107,69.6267,69.6026,69.6107,25636.0
2017-05-12 13:35:00,86.83,86.83,86.79,86.8,40294.0,69.6187,69.6187,69.5866,69.5946,40294.0
2017-05-12 13:40:00,86.79,86.86,86.79,86.83,60778.0,69.5866,69.6427,69.5866,69.6187,60778.0
2017-05-12 13:45:00,86.83,86.85,86.78,86.83,54480.0,69.6187,69.6347,69.5786,69.6187,54480.0
2017-05-12 13:50:00,86.83,86.89,86.82,86.88,42621.0,69.6187,69.6668,69.6107,69.6588,42621.0
2017-05-12 13:55:00,86.88,86.89,86.83,86.88,58238.0,69.6588,69.6668,69.6187,69.6588,58238.0
2017-05-12 14:00:00,86.89,86.9,86.86,86.89,59804.0,69.6668,69.6748,69.6427,69.6668,59804.0
2017-05-12 14:05:00,86.89,86.9,86.87,86.9,48319.0,69.6668,69.6748,69.6508,69.6748,48319.0
2017-05-12 14:10:00,86.9,86.92,86.85,86.91,44699.0,69.6748,69.6908,69.6347,69.6828,44699.0
2017-05-12 14:15:00,86.91,86.94,86.83,86.84,98214.0,69.6828,69.7069,69.6187,69.6267,98214.0
2017-05-12 14:20:00,86.85,86.86,86.82,86.85,39324.0,69.6347,69.6427,69.6107,69.6347,39324.0
2017-05-12 14:25:00,86.84,86.9,86.84,86.9,46680.0,69.6267,69.6748,69.6267,69.6748,46680.0
2017-05-12 14:30:00,86.89,86.94,86.88,86.93,51172.0,69.6668,69.7069,69.6588,69.6989,51172.0
2017-05-12 14:35:00,86.92,86.95,86.88,86.89,76541.0,69.6908,69.7149,69.6588,69.6668,76541.0
2017-05-12 14:40:00,86.88,86.95,86.88,86.92,87090.0,69.6588,69.7149,69.6588,69.6908,87090.0
2017-05-12 14:45:00,86.92,86.97,86.92,86.93,57730.0,69.6908,69.7309,69.6908,69.6989,57730.0
2017-05-12 14:50:00,86.93,86.97,86.92,86.95,52319.0,69.6989,69.7309,69.6908,69.7149,52319.0
2017-05-12 14:55:00,86.95,86.98,86.93,86.98,58120.0,69.7149,69.739,69.6989,69.739,58120.0
2017-05-12 15:00:00,86.97,86.99,86.94,86.95,55032.0,69.7309,69.747,69.7069,69.7149,55032.0
2017-05-12 15:05:00,86.95,86.96,86.92,86.94,45393.0,69.7149,69.7229,69.6908,69.7069,45393.0
2017-05-12 15:10:00,86.94,86.94,86.84,86.86,77512.0,69.7069,69.7069,69.6267,69.6427,77512.0
2017-05-12 15:15:00,86.87,86.9,86.85,86.88,53711.0,69.6508,69.6748,69.6347,69.6588,53711.0
2017-05-12 15:20:00,86.88,86.91,86.86,86.88,43949.0,69.6588,69.6828,69.6427,69.6588,43949.0
2017-05-12 15:25:00,86.88,86.91,86.86,86.89,51039.0,69.6588,69.6828,69.6427,69.6668,51039.0
2017-05-12 15:30:00,86.89,86.9,86.83,86.89,48365.0,69.6668,69.6748,69.6187,69.6668,48365.0
2017-05-12 15:35:00,86.89,86.89,86.85,86.87,74984.0,69.6668,69.6668,69.6347,69.6508,74984.0
2017-05-12 15:40:00,86.87,86.94,86.87,86.88,98818.0,69.6508,69.7069,69.6508,69.6588,98818.0
2017-05-12 15:45:00,86.88,86.89,86.83,86.85,119495.0,69.6588,69.6668,69.6187,69.6347,119495.0
2017-05-12 15:50:00,86.86,86.9,86.85,86.87,173961.0,69.6427,69.6748,69.6347,69.6508,173961.0
2017-05-12 15:55:00,86.87,86.92,86.85,86.91,426688.0,69.6508,69.6908,69.6347,69.6828,426688.0
2017-05-15 09:30:00,87.1,87.23,86.92,87.14,236061.0,69.8352,69.9394,69.6908,69.8672,236061.0
2017-05-15 09:35:00,87.17,87.21,87.04,87.07,233865.0,69.8913,69.9234,69.7871,69.8111,233865.0
2017-05-15 09:40:00,87.08,87.15,86.93,86.94,219061.0,69.8191,69.8753,69.6989,69.7069,219061.0
2017-05-15 09:45:00,86.95,87.02,86.86,86.91,161168.0,69.7149,69.771,69.6427,69.6828,161168.0
2017-05-15 09:50:00,86.91,87.03,86.91,87.02,194479.0,69.6828,69.779,69.6828,69.771,194479.0
2017-05-15 09:55:00,87.03,87.1,87.03,87.1,68510.0,69.779,69.8352,69.779,69.8352,68510.0
2017-05-15 10:00:00,87.1,87.24,87.09,87.2,147328.0,69.8352,69.9474,69.8271,69.9153,147328.0
2017-05-15 10:05:00,87.19,87.34,87.15,87.3,155881.0,69.9073,70.0276,69.8753,69.9955,155881.0
2017-05-15 10:10:00,87.31,87.41,87.26,87.35,169032.0,70.0035,70.0837,69.9634,70.0356,169032.0
2017-05-15 10:15:00,87.35,87.44,87.3,87.35,99352.0,70.0356,70.1078,69.9955,70.0356,99352.0
2017-05-15 10:20:00,87.34,87.41,87.27,87.34,123000.0,70.0276,70.0837,69.9715,70.0276,123000.0
2017-05-15 10:25:00,87.34,87.37,87.28,87.32,70825.0,70.0276,70.0516,69.9795,70.0116,70825.0
2017-05-15 10:30:00,87.33,87.35,87.28,87.31,75186.0,70.0196,70.0356,69.9795,70.0035,75186.0
2017-05-15 10:35:00,87.31,87.31,87.22,87.29,70388.0,70.0035,70.0035,69.9314,69.9875,70388.0
2017-05-15 10:40:00,87.28,87.3,87.2,87.26,97936.0,69.9795,69.9955,69.9153,69.9634,97936.0
2017-05-15 10:45:00,87.26,87.28,87.2,87.2,52155.0,69.9634,69.9795,69.9153,69.9153,52155.0
2017-05-15 10:50:00,87.19,87.35,87.17,87.33,108471.0,69.9073,70.0356,69.8913,70.0196,108471.0
2017-05-15 10:55:00,87.33,87.34,87.27,87.31,75317.0,70.0196,70.0276,69.9715,70.0035,75317.0
2017-05-15 11:00:00,87.31,87.35,87.27,87.28,59093.0,70.0035,70.0356,69.9715,69.9795,59093.0
2017-05-15 11:05:00,87.29,87.35,87.29,87.34,66979.0,69.9875,70.0356,69.9875,70.0276,66979.0
2017-05-15 11:10:00,87.35,87.38,87.28,87.33,66109.0,70.0356,70.0597,69.9795,70.0196,66109.0
2017-05-15 11:15:00,87.33,87.33,87.26,87.29,39024.0,70.0196,70.0196,69.9634,69.9875,39024.0
2017-05-15 11:20:00,87.29,87.32,87.25,87.28,58966.0,69.9875,70.0116,69.9554,69.9795,58966.0
2017-05-15 11:25:00,87.28,87.3,87.26,87.29,42460.0,69.9795,69.9955,69.9634,69.9875,42460.0
2017-05-15 11:30:00,87.3,87.36,87.28,87.34,48411.0,69.9955,70.0436,69.9795,70.0276,48411.0
2017-05-15 11:35:00,87.34,87.36,87.28,87.31,49448.0,70.0276,70.0436,69.9795,70.0035,49448.0
2017-05-15 11:40:00,87.31,87.32,87.21,87.22,44487.0,70.0035,70.0116,69.9234,69.9314,44487.0
2017-05-15 11:45:00,87.22,87.27,87.18,87.23,60232.0,69.9314,69.9715,69.8993,69.9394,60232.0
2017-05-15 11:50:00,87.23,87.24,87.19,87.22,93900.0,69.9394,69.9474,69.9073,69.9314,93900.0
2017-05-15 11:55:00,87.22,87.3,87.21,87.24,85484.0,69.9314,69.9955,69.9234,69.9474,85484.0
2017-05-15 12:00:00,87.23,87.27,87.2,87.23,69531.0,69.9394,69.9715,69.9153,69.9394,69531.0
2017-05-15 12:05:00,87.23,87.32,87.23,87.31,87969.0,69.9394,70.0116,69.9394,70.0035,87969.0
2017-05-15 12:10:00,87.31,87.36,87.29,87.3,87469.0,70.0035,70.0436,69.9875,69.9955,87469.0
2017-05-15 12:15:00,87.31,87.32,87.28,87.28,62826.0,70.0035,70.0116,69.9795,69.9795,62826.0
2017-05-15 12:20:00,87.28,87.34,87.27,87.32,29125.0,69.9795,70.0276,69.9715,70.0116,29125.0
2017-05-15 12:25:00,87.32,87.35,87.26,87.29,43246.0,70.0116,70.0356,69.9634,69.9875,43246.0
2017-05-15 12:30:00,87.29,87.29,87.24,87.25,26327.0,69.9875,69.9875,69.9474,69.9554,26327.0
2017-05-15 12:35:00,87.25,87.31,87.24,87.31,40780.0,69.9554,70.0035,69.9474,70.0035,40780.0
2017-05-15 12:40:00,87.31,87.38,87.31,87.35,87772.0,70.0035,70.0597,70.0035,70.0356,87772.0
2017-05-15 12:45:00,87.36,87.38,87.31,87.36,57389.0,70.0436,70.0597,70.0035,70.0436,57389.0
2017-05-15 12:50:00,87.36,87.43,87.36,87.4,86440.0,70.0436,70.0998,70.0436,70.0757,86440.0
2017-05-15 12:55:00,87.39,87.42,87.37,87.37,56460.0,70.0677,70.0917,70.0516,70.0516,56460.0
2017-05-15 13:00:00,87.38,87.39,87.31,87.32,48048.0,70.0597,70.0677,70.0035,70.0116,48048.0
2017-05-15 13:05:00,87.32,87.41,87.32,87.41,48883.0,70.0116,70.0837,70.0116,70.0837,48883.0
2017-05-15 13:10:00,87.41,87.43,87.37,87.39,87257.0,70.0837,70.0998,70.0516,70.0677,87257.0
2017-05-15 13:15:00,87.39,87.43,87.37,87.38,52627.0,70.0677,70.0998,70.0516,70.0597,52627.0
2017-05-15 13:20:00,87.38,87.4,87.36,87.38,51609.0,70.0597,70.0757,70.0436,70.0597,51609.0
2017-05-15 13:25:00,87.38,87.4,87.35,87.39,59376.0,70.0597,70.0757,70.0356,70.0677,59376.0
2017-05-15 13:30:00,87.4,87.47,87.4,87.45,170528.0,70.0757,70.1318,70.0757,70.1158,170528.0
2017-05-15 13:35:00,87.45,87.49,87.44,87.47,162017.0,70.1158,70.1479,70.1078,70.1318,162017.0
2017-05-15 13:40:00,87.47,87.49,87.42,87.44,63155.0,70.1318,70.1479,70.0917,70.1078,63155.0
2017-05-15 13:45:00,87.44,87.44,87.4,87.41,64524.0,70.1078,70.1078,70.0757,70.0837,64524.0
2017-05-15 13:50:00,87.42,87.45,87.4,87.45,51908.0,70.0917,70.1158,70.0757,70.1158,51908.0
2017-05-15 13:55:00,87.44,87.46,87.41,87.41,35388.0,70.1078,70.1238,70.0837,70.0837,35388.0
2017-05-15 14:00:00,87.42,87.43,87.37,87.37,62123.0,70.0917,70.0998,70.0516,70.0516,62123.0
2017-05-15 14:05:00,87.37,87.39,87.34,87.37,67753.0,70.0516,70.0677,70.0276,70.0516,67753.0
2017-05-15 14:10:00,87.38,87.4,87.36,87.38,62774.0,70.0597,70.0757,70.0436,70.0597,62774.0
2017-05-15 14:15:00,87.37,87.38,87.33,87.34,58977.0,70.0516,70.0597,70.0196,70.0276,58977.0
2017-05-15 14:20:00,87.34,87.36,87.29,87.3,66677.0,70.0276,70.0436,69.9875,69.9955,66677.0
2017-05-15 14:25:00,87.3,87.31,87.22,87.23,121589.0,69.9955,70.0035,69.9314,69.9394,121589.0
2017-05-15 14:30:00,87.24,87.26,87.21,87.24,62951.0,69.9474,69.9634,69.9234,69.9474,62951.0
2017-05-15 14:35:00,87.24,87.24,87.16,87.19,112819.0,69.9474,69.9474,69.8833,69.9073,112819.0
2017-05-15 14:40:00,87.2,87.2,87.15,87.16,151568.0,69.9153,69.9153,69.8753,69.8833,151568.0
2017-05-15 14:45:00,87.16,87.21,87.15,87.2,59075.0,69.8833,69.9234,69.8753,69.9153,59075.0
2017-05-15 14:50:00,87.19,87.19,87.13,87.15,109442.0,69.9073,69.9073,69.8592,69.8753,109442.0
2017-05-15 14:55:00,87.15,87.17,87.11,87.17,44236.0,69.8753,69.8913,69.8432,69.8913,44236.0
2017-05-15 15:00:00,87.17,87.19,87.14,87.17,52227.0,69.8913,69.9073,69.8672,69.8913,52227.0
2017-05-15 15:05:00,87.17,87.21,87.16,87.19,39948.0,69.8913,69.9234,69.8833,69.9073,39948.0
2017-05-15 15:10:00,87.19,87.22,87.16,87.2,59790.0,69.9073,69.9314,69.8833,69.9153,59790.0
2017-05-15 15:15:00,87.2,87.25,87.19,87.23,72381.0,69.9153,69.9554,69.9073,69.9394,72381.0
2017-05-15 15:20:00,87.23,87.25,87.21,87.22,51570.0,69.9394,69.9554,69.9234,69.9314,51570.0
2017-05-15 15:25:00,87.22,87.26,87.2,87.2,54205.0,69.9314,69.9634,69.9153,69.9153,54205.0
2017-05-15 15:30:00,87.21,87.26,87.19,87.25,59206.0,69.9234,69.9634,69.9073,69.9554,59206.0
2017-05-15 15:35:00,87.25,87.28,87.23,87.26,144217.0,69.9554,69.9795,69.9394,69.9634,144217.0
2017-05-15 15:40:00,87.26,87.33,87.24,87.29,130029.0,69.9634,70.0196,69.9474,69.9875,130029.0
2017-05-15 15:45:00,87.29,87.39,87.29,87.35,164574.0,69.9875,70.0677,69.9875,70.0356,164574.0
2017-05-15 15:50:00,87.36,87.39,87.33,87.35,225856.0,70.0436,70.0677,70.0196,70.0356,225856.0
2017-05-15 15:55:00,87.35,87.36,87.3,87.33,395971.0,70.0356,70.0436,69.9955,70.0196,395971.0
2017-05-16 09:30:00,87.36,87.71,87.34,87.69,261434.0,70.0436,70.3243,70.0276,70.3082,261434.0
2017-05-16 09:35:00,87.7,87.74,87.62,87.7,146898.0,70.3162,70.3483,70.2521,70.3162,146898.0
2017-05-16 09:40:00,87.7,87.82,87.63,87.79,217115.0,70.3162,70.4124,70.2601,70.3884,217115.0
2017-05-16 09:45:00,87.78,87.8,87.7,87.76,69277.0,70.3804,70.3964,70.3162,70.3643,69277.0
2017-05-16 09:50:00,87.77,87.92,87.72,87.92,150895.0,70.3724,70.4926,70.3323,70.4926,150895.0
2017-05-16 09:55:00,87.92,87.99,87.91,87.96,122894.0,70.4926,70.5487,70.4846,70.5247,122894.0
2017-05-16 10:00:00,87.96,88.03,87.94,88.01,251748.0,70.5247,70.5808,70.5087,70.5648,251748.0
2017-05-16 10:05:00,88.03,88.07,88.0,88.02,156769.0,70.5808,70.6129,70.5568,70.5728,156769.0
2017-05-16 10:10:00,88.02,88.07,87.97,88.03,156049.0,70.5728,70.6129,70.5327,70.5808,156049.0
2017-05-16 10:15:00,88.03,88.08,88.01,88.04,98003.0,70.5808,70.6209,70.5648,70.5888,98003.0
2017-05-16 10:20:00,88.04,88.09,87.95,88.02,291271.0,70.5888,70.6289,70.5167,70.5728,291271.0
2017-05-16 10:25:00,88.02,88.05,87.82,87.82,183470.0,70.5728,70.5969,70.4124,70.4124,183470.0
2017-05-16 10:30:00,87.82,87.93,87.79,87.86,163854.0,70.4124,70.5006,70.3884,70.4445,163854.0
2017-05-16 10:35:00,87.86,87.86,87.73,87.75,123126.0,70.4445,70.4445,70.3403,70.3563,123126.0
2017-05-16 10:40:00,87.74,87.75,87.51,87.59,208016.0,70.3483,70.3563,70.1639,70.228,208016.0
2017-05-16 10:45:00,87.59,87.68,87.58,87.62,107537.0,70.228,70.3002,70.22,70.2521,107537.0
2017-05-16 10:50:00,87.63,87.65,87.59,87.61,71082.0,70.2601,70.2761,70.228,70.2441,71082.0
2017-05-16 10:55:00,87.61,87.65,87.48,87.5,99319.0,70.2441,70.2761,70.1398,70.1559,99319.0
2017-05-16 11:00:00,87.51,87.59,87.39,87.56,232702.0,70.1639,70.228,70.0677,70.204,232702.0
2017-05-16 11:05:00,87.57,87.62,87.54,87.59,81612.0,70.212,70.2521,70.1879,70.228,81612.0
2017-05-16 11:10:00,87.59,87.72,87.59,87.71,82383.0,70.228,70.3323,70.228,70.3243,82383.0
2017-05-16 11:15:00,87.7,87.71,87.62,87.63,51754.0,70.3162,70.3243,70.2521,70.2601,51754.0
2017-05-16 11:20:00,87.63,87.68,87.58,87.66,69057.0,70.2601,70.3002,70.22,70.2842,69057.0
2017-05-16 11:25:00,87.65,87.74,87.63,87.71,116766.0,70.2761,70.3483,70.2601,70.3243,116766.0
2017-05-16 11:30:00,87.71,87.72,87.63,87.68,78351.0,70.3243,70.3323,70.2601,70.3002,78351.0
2017-05-16 11:35:00,87.68,87.82,87.67,87.8,62231.0,70.3002,70.4124,70.2922,70.3964,62231.0
2017-05-16 11:40:00,87.8,87.84,87.78,87.82,45639.0,70.3964,70.4285,70.3804,70.4124,45639.0
2017-05-16 11:45:00,87.82,87.94,87.75,87.93,88426.0,70.4124,70.5087,70.3563,70.5006,88426.0
2017-05-16 11:50:00,87.91,87.96,87.89,87.93,99287.0,70.4846,70.5247,70.4686,70.5006,99287.0
2017-05-16 11:55:00,87.93,87.95,87.9,87.94,62639.0,70.5006,70.5167,70.4766,70.5087,62639.0
2017-05-16 12:00:00,87.94,87.95,87.81,87.88,85166.0,70.5087,70.5167,70.4044,70.4606,85166.0
2017-05-16 12:05:00,87.89,87.91,87.87,87.88,36988.0,70.4686,70.4846,70.4525,70.4606,36988.0
2017-05-16 12:10:00,87.88,87.93,87.83,87.85,85438.0,70.4606,70.5006,70.4205,70.4365,85438.0
2017-05-16 12:15:00,87.84,87.92,87.84,87.9,65948.0,70.4285,70.4926,70.4285,70.4766,65948.0
2017-05-16 12:20:00,87.9,87.91,87.82,87.82,57385.0,70.4766,70.4846,70.4124,70.4124,57385.0
2017-05-16 12:25:00,87.82,87.87,87.81,87.83,44713.0,70.4124,70.4525,70.4044,70.4205,44713.0
2017-05-16 12:30:00,87.84,87.84,87.74,87.8,153651.0,70.4285,70.4285,70.3483,70.3964,153651.0
2017-05-16 12:35:00,87.8,87.81,87.77,87.79,49679.0,70.3964,70.4044,70.3724,70.3884,49679.0
2017-05-16 12:40:00,87.78,87.78,87.64,87.66,104390.0,70.3804,70.3804,70.2681,70.2842,104390.0
2017-05-16 12:45:00,87.66,87.71,87.65,87.68,61677.0,70.2842,70.3243,70.2761,70.3002,61677.0
2017-05-16 12:50:00,87.69,87.76,87.68,87.76,49744.0,70.3082,70.3643,70.3002,70.3643,49744.0
2017-05-16 12:55:00,87.76,87.8,87.7,87.7,53620.0,70.3643,70.3964,70.3162,70.3162,53620.0
2017-05-16 13:00:00,87.69,87.73,87.66,87.68,71250.0,70.3082,70.3403,70.2842,70.3002,71250.0
2017-05-16 13:05:00,87.69,87.78,87.69,87.76,32586.0,70.3082,70.3804,70.3082,70.3643,32586.0
2017-05-16 13:10:00,87.76,87.82,87.73,87.81,45607.0,70.3643,70.4124,70.3403,70.4044,45607.0
2017-05-16 13:15:00,87.8,87.82,87.77,87.81,55831.0,70.3964,70.4124,70.3724,70.4044,55831.0
2017-05-16 13:20:00,87.81,87.83,87.79,87.8,41164.0,70.4044,70.4205,70.3884,70.3964,41164.0
2017-05-16 13:25:00,87.8,87.81,87.71,87.76,99088.0,70.3964,70.4044,70.3243,70.3643,99088.0
2017-05-16 13:30:00,87.76,87.81,87.76,87.78,42876.0,70.3643,70.4044,70.3643,70.3804,42876.0
2017-05-16 13:35:00,87.78,87.8,87.75,87.79,38739.0,70.3804,70.3964,70.3563,70.3884,38739.0
2017-05-16 13:40:00,87.78,87.79,87.73,87.76,63475.0,70.3804,70.3884,70.3403,70.3643,63475.0
2017-05-16 13:45:00,87.76,87.76,87.72,87.74,50335.0,70.3643,70.3643,70.3323,70.3483,50335.0
2017-05-16 13:50:00,87.73,87.76,87.69,87.75,50198.0,70.3403,70.3643,70.3082,70.3563,50198.0
2017-05-16 13:55:00,87.76,87.76,87.66,87.7,72273.0,70.3643,70.3643,70.2842,70.3162,72273.0
2017-05-16 14:00:00,87.7,87.75,87.68,87.73,62382.0,70.3162,70.3563,70.3002,70.3403,62382.0
2017-05-16 14:05:00,87.73,87.75,87.7,87.75,49745.0,70.3403,70.3563,70.3162,70.3563,49745.0
2017-05-16 14:10:00,87.75,87.76,87.71,87.74,76959.0,70.3563,70.3643,70.3243,70.3483,76959.0
2017-05-16 14:15:00,87.74,87.77,87.71,87.74,67270.0,70.3483,70.3724,70.3243,70.3483,67270.0
2017-05-16 14:20:00,87.73,87.74,87.7,87.72,55731.0,70.3403,70.3483,70.3162,70.3323,55731.0
2017-05-16 14:25:00,87.71,87.71,87.64,87.7,125762.0,70.3243,70.3243,70.2681,70.3162,125762.0
2017-05-16 14:30:00,87.69,87.74,87.69,87.72,48240.0,70.3082,70.3483,70.3082,70.3323,48240.0
2017-05-16 14:35:00,87.72,87.72,87.65,87.67,54805.0,70.3323,70.3323,70.2761,70.2922,54805.0
2017-05-16 14:40:00,87.66,87.68,87.62,87.62,76003.0,70.2842,70.3002,70.2521,70.2521,76003.0
2017-05-16 14:45:00,87.62,87.7,87.62,87.69,72200.0,70.2521,70.3162,70.2521,70.3082,72200.0
2017-05-16 14:50:00,87.69,87.72,87.66,87.66,64188.0,70.3082,70.3323,70.2842,70.2842,64188.0
2017-05-16 14:55:00,87.66,87.68,87.62,87.67,56257.0,70.2842,70.3002,70.2521,70.2922,56257.0
2017-05-16 15:00:00,87.68,87.71,87.65,87.7,49644.0,70.3002,70.3243,70.2761,70.3162,49644.0
2017-05-16 15:05:00,87.7,87.71,87.66,87.67,82257.0,70.3162,70.3243,70.2842,70.2922,82257.0
2017-05-16 15:10:00,87.67,87.7,87.66,87.69,52223.0,70.2922,70.3162,70.2842,70.3082,52223.0
2017-05-16 15:15:00,87.69,87.7,87.63,87.64,75016.0,70.3082,70.3162,70.2601,70.2681,75016.0
2017-05-16 15:20:00,87.64,87.68,87.62,87.64,64372.0,70.2681,70.3002,70.2521,70.2681,64372.0
2017-05-16 15:25:00,87.64,87.71,87.63,87.7,107951.0,70.2681,70.3243,70.2601,70.3162,107951.0
2017-05-16 15:30:00,87.7,87.75,87.69,87.69,100189.0,70.3162,70.3563,70.3082,70.3082,100189.0
2017-05-16 15:35:00,87.7,87.73,87.68,87.7,56490.0,70.3162,70.3403,70.3002,70.3162,56490.0
2017-05-16 15:40:00,87.7,87.74,87.69,87.73,101197.0,70.3162,70.3483,70.3082,70.3403,101197.0
2017-05-16 15:45:00,87.72,87.73,87.68,87.69,101118.0,70.3323,70.3403,70.3002,70.3082,101118.0
2017-05-16 15:50:00,87.69,87.73,87.68,87.69,145938.0,70.3082,70.3403,70.3002,70.3082,145938.0
2017-05-16 15:55:00,87.68,87.71,87.6,87.61,479421.0,70.3002,70.3243,70.2361,70.2441,479421.0
2017-05-17 09:30:00,86.11,86.39,85.8,85.88,827667.0,69.0414,69.2659,68.7928,68.857,827667.0
2017-05-17 09:35:00,85.89,86.17,85.86,86.16,333247.0,68.865,69.0895,68.841,69.0815,333247.0
2017-05-17 09:40:00,86.15,86.33,85.92,85.96,356431.0,69.0735,69.2178,68.8891,68.9211,356431.0
2017-05-17 09:45:00,85.96,86.06,85.91,86.04,301645.0,68.9211,69.0013,68.881,68.9853,301645.0
2017-05-17 09:50:00,86.04,86.05,85.69,85.71,360690.0,68.9853,68.9933,68.7047,68.7207,360690.0
2017-05-17 09:55:00,85.71,85.78,85.51,85.51,329078.0,68.7207,68.7768,68.5603,68.5603,329078.0
2017-05-17 10:00:00,85.51,85.55,85.33,85.51,526063.0,68.5603,68.5924,68.416,68.5603,526063.0
2017-05-17 10:05:00,85.5,85.64,85.33,85.61,314401.0,68.5523,68.6646,68.416,68.6405,314401.0
2017-05-17 10:10:00,85.62,85.69,85.41,85.42,341247.0,68.6485,68.7047,68.4802,68.4882,341247.0
2017-05-17 10:15:00,85.42,85.57,85.42,85.46,231338.0,68.4882,68.6084,68.4882,68.5202,231338.0
2017-05-17 10:20:00,85.46,85.62,85.45,85.54,165477.0,68.5202,68.6485,68.5122,68.5844,165477.0
2017-05-17 10:25:00,85.55,85.61,85.4,85.51,219139.0,68.5924,68.6405,68.4721,68.5603,219139.0
2017-05-17 10:30:00,85.5,85.59,85.46,85.49,156793.0,68.5523,68.6245,68.5202,68.5443,156793.0
2017-05-17 10:35:00,85.49,85.51,85.29,85.46,402925.0,68.5443,68.5603,68.3839,68.5202,402925.0
2017-05-17 10:40:00,85.46,85.61,85.38,85.61,197733.0,68.5202,68.6405,68.4561,68.6405,197733.0
2017-05-17 10:45:00,85.61,85.62,85.39,85.43,199398.0,68.6405,68.6485,68.4641,68.4962,199398.0
2017-05-17 10:50:00,85.44,85.46,85.17,85.19,245554.0,68.5042,68.5202,68.2877,68.3038,245554.0
2017-05-17 10:55:00,85.2,85.24,85.08,85.12,219546.0,68.3118,68.3439,68.2156,68.2476,219546.0
2017-05-17 11:00:00,85.12,85.23,85.07,85.09,164367.0,68.2476,68.3358,68.2075,68.2236,164367.0
2017-05-17 11:05:00,85.09,85.2,85.06,85.06,234421.0,68.2236,68.3118,68.1995,68.1995,234421.0
2017-05-17 11:10:00,85.06,85.29,85.05,85.28,218424.0,68.1995,68.3839,68.1915,68.3759,218424.0
2017-05-17 11:15:00,85.27,85.41,85.24,85.38,154307.0,68.3679,68.4802,68.3439,68.4561,154307.0
2017-05-17 11:20:00,85.38,85.45,85.33,85.4,102414.0,68.4561,68.5122,68.416,68.4721,102414.0
2017-05-17 11:25:00,85.4,85.46,85.32,85.34,115206.0,68.4721,68.5202,68.408,68.424,115206.0
2017-05-17 11:30:00,85.34,85.39,85.21,85.22,173017.0,68.424,68.4641,68.3198,68.3278,173017.0
2017-05-17 11:35:00,85.22,85.32,85.2,85.24,138825.0,68.3278,68.408,68.3118,68.3439,138825.0
2017-05-17 11:40:00,85.23,85.34,85.21,85.32,121388.0,68.3358,68.424,68.3198,68.408,121388.0
2017-05-17 11:45:00,85.32,85.4,85.23,85.25,93763.0,68.408,68.4721,68.3358,68.3519,93763.0
2017-05-17 11:50:00,85.26,85.33,85.18,85.2,78931.0,68.3599,68.416,68.2957,68.3118,78931.0
2017-05-17 11:55:00,85.2,85.31,85.17,85.31,95108.0,68.3118,68.4,68.2877,68.4,95108.0
2017-05-17 12:00:00,85.32,85.32,85.13,85.14,117394.0,68.408,68.408,68.2557,68.2637,117394.0
2017-05-17 12:05:00,85.14,85.17,85.05,85.1,159693.0,68.2637,68.2877,68.1915,68.2316,159693.0
2017-05-17 12:10:00,85.11,85.13,85.03,85.08,80766.0,68.2396,68.2557,68.1755,68.2156,80766.0
2017-05-17 12:15:00,85.08,85.09,84.97,85.0,227244.0,68.2156,68.2236,68.1274,68.1514,227244.0
2017-05-17 12:20:00,85.0,85.06,84.96,85.03,169200.0,68.1514,68.1995,68.1194,68.1755,169200.0
2017-05-17 12:25:00,85.02,85.05,84.97,84.99,149283.0,68.1675,68.1915,68.1274,68.1434,149283.0
2017-05-17 12:30:00,84.99,85.02,84.88,84.95,187288.0,68.1434,68.1675,68.0552,68.1113,187288.0
2017-05-17 12:35:00,84.95,85.01,84.87,85.0,156684.0,68.1113,68.1594,68.0472,68.1514,156684.0
2017-05-17 12:40:00,85.01,85.03,84.92,84.97,96337.0,68.1594,68.1755,68.0873,68.1274,96337.0
2017-05-17 12:45:00,84.97,85.13,84.97,85.09,158705.0,68.1274,68.2557,68.1274,68.2236,158705.0
2017-05-17 12:50:00,85.09,85.1,85.01,85.09,94902.0,68.2236,68.2316,68.1594,68.2236,94902.0
2017-05-17 12:55:00,85.09,85.26,85.08,85.22,186225.0,68.2236,68.3599,68.2156,68.3278,186225.0
2017-05-17 13:00:00,85.21,85.24,85.08,85.1,229076.0,68.3198,68.3439,68.2156,68.2316,229076.0
2017-05-17 13:05:00,85.1,85.15,85.01,85.13,137834.0,68.2316,68.2717,68.1594,68.2557,137834.0
2017-05-17 13:10:00,85.14,85.15,85.01,85.08,136454.0,68.2637,68.2717,68.1594,68.2156,136454.0
2017-05-17 13:15:00,85.08,85.12,85.03,85.05,90780.0,68.2156,68.2476,68.1755,68.1915,90780.0
2017-05-17 13:20:00,85.05,85.06,84.93,84.94,154245.0,68.1915,68.1995,68.0953,68.1033,154245.0
2017-05-17 13:25:00,84.94,84.95,84.88,84.9,157075.0,68.1033,68.1113,68.0552,68.0712,157075.0
2017-05-17 13:30:00,84.91,84.91,84.75,84.82,239760.0,68.0793,68.0793,67.951,68.0071,239760.0
2017-05-17 13:35:00,84.83,84.86,84.73,84.75,169649.0,68.0151,68.0392,67.9349,67.951,169649.0
2017-05-17 13:40:00,84.76,84.78,84.65,84.72,163792.0,67.959,67.975,67.8708,67.9269,163792.0
2017-05-17 13:45:00,84.71,84.79,84.62,84.77,137903.0,67.9189,67.983,67.8467,67.967,137903.0
2017-05-17 13:50:00,84.77,84.78,84.65,84.67,86490.0,67.967,67.975,67.8708,67.8868,86490.0
2017-05-17 13:55:00,84.67,84.69,84.51,84.58,174564.0,67.8868,67.9029,67.7586,67.8147,174564.0
2017-05-17 14:00:00,84.57,84.61,84.53,84.59,160638.0,67.8067,67.8387,67.7746,67.8227,160638.0
2017-05-17 14:05:00,84.59,84.64,84.53,84.62,154912.0,67.8227,67.8628,67.7746,67.8467,154912.0
2017-05-17 14:10:00,84.62,84.63,84.42,84.46,234124.0,67.8467,67.8548,67.6864,67.7185,234124.0
2017-05-17 14:15:00,84.46,84.46,84.13,84.25,418836.0,67.7185,67.7185,67.4539,67.5501,418836.0
2017-05-17 14:20:00,84.26,84.31,84.05,84.2,352864.0,67.5581,67.5982,67.3897,67.51,352864.0
2017-05-17 14:25:00,84.2,84.22,84.11,84.19,236538.0,67.51,67.526,67.4378,67.502,236538.0
2017-05-17 14:30:00,84.2,84.34,84.2,84.31,224102.0,67.51,67.6222,67.51,67.5982,224102.0
2017-05-17 14:35:00,84.31,84.32,84.18,84.21,191161.0,67.5982,67.6062,67.494,67.518,191161.0
2017-05-17 14:40:00,84.21,84.27,84.13,84.16,178244.0,67.518,67.5661,67.4539,67.4779,178244.0
2017-05-17 14:45:00,84.16,84.16,83.97,84.06,417363.0,67.4779,67.4779,67.3256,67.3977,417363.0
2017-05-17 14:50:00,84.05,84.27,84.04,84.27,184497.0,67.3897,67.5661,67.3817,67.5661,184497.0
2017-05-17 14:55:00,84.27,84.35,84.23,84.32,208236.0,67.5661,67.6303,67.5341,67.6062,208236.0
2017-05-17 15:00:00,84.32,84.35,84.21,84.34,259730.0,67.6062,67.6303,67.518,67.6222,259730.0
2017-05-17 15:05:00,84.34,84.38,84.29,84.33,201658.0,67.6222,67.6543,67.5822,67.6142,201658.0
2017-05-17 15:10:00,84.33,84.43,84.05,84.41,1199293.0,67.6142,67.6944,67.3897,67.6784,1199293.0
2017-05-17 15:15:00,84.42,84.55,84.4,84.47,401572.0,67.6864,67.7906,67.6704,67.7265,401572.0
2017-05-17 15:20:00,84.47,84.48,84.26,84.27,575362.0,67.7265,67.7345,67.5581,67.5661,575362.0
2017-05-17 15:25:00,84.28,84.35,84.27,84.28,191266.0,67.5741,67.6303,67.5661,67.5741,191266.0
2017-05-17 15:30:00,84.28,84.36,84.25,84.33,249435.0,67.5741,67.6383,67.5501,67.6142,249435.0
2017-05-17 15:35:00,84.33,84.41,84.3,84.35,440020.0,67.6142,67.6784,67.5902,67.6303,440020.0
2017-05-17 15:40:00,84.36,84.38,84.13,84.18,408449.0,67.6383,67.6543,67.4539,67.494,408449.0
2017-05-17 15:45:00,84.18,84.25,84.12,84.15,541150.0,67.494,67.5501,67.4459,67.4699,541150.0
2017-05-17 15:50:00,84.15,84.16,84.01,84.06,764550.0,67.4699,67.4779,67.3577,67.3977,764550.0
2017-05-17 15:55:00,84.05,84.3,84.04,84.23,1412368.0,67.3897,67.5902,67.3817,67.5341,1412368.0
2017-05-18 09:30:00,84.07,84.57,84.06,84.57,688395.0,67.4058,67.8067,67.3977,67.8067,688395.0
2017-05-18 09:35:00,84.56,84.8,84.46,84.67,427373.0,67.7986,67.9911,67.7185,67.8868,427373.0
2017-05-18 09:40:00,84.67,84.71,84.41,84.47,356336.0,67.8868,67.9189,67.6784,67.7265,356336.0
2017-05-18 09:45:00,84.47,84.63,84.33,84.37,535128.0,67.7265,67.8548,67.6142,67.6463,535128.0
2017-05-18 09:50:00,84.36,84.47,84.28,84.34,301159.0,67.6383,67.7265,67.5741,67.6222,301159.0
2017-05-18 09:55:00,84.34,84.35,83.98,83.99,402767.0,67.6222,67.6303,67.3336,67.3416,402767.0
2017-05-18 10:00:00,83.99,84.37,83.97,84.29,390900.0,67.3416,67.6463,67.3256,67.5822,390900.0
2017-05-18 10:05:00,84.28,84.48,84.2,84.39,435507.0,67.5741,67.7345,67.51,67.6623,435507.0
2017-05-18 10:10:00,84.39,84.48,84.26,84.31,380548.0,67.6623,67.7345,67.5581,67.5982,380548.0
2017-05-18 10:15:00,84.31,84.35,84.22,84.31,332435.0,67.5982,67.6303,67.526,67.5982,332435.0
2017-05-18 10:20:00,84.31,84.35,84.15,84.25,262671.0,67.5982,67.6303,67.4699,67.5501,262671.0
2017-05-18 10:25:00,84.25,84.59,84.24,84.49,502834.0,67.5501,67.8227,67.5421,67.7425,502834.0
2017-05-18 10:30:00,84.49,84.61,84.35,84.39,254984.0,67.7425,67.8387,67.6303,67.6623,254984.0
2017-05-18 10:35:00,84.4,84.5,84.3,84.3,282833.0,67.6704,67.7505,67.5902,67.5902,282833.0
2017-05-18 10:40:00,84.29,84.31,84.1,84.16,283512.0,67.5822,67.5982,67.4298,67.4779,283512.0
2017-05-18 10:45:00,84.16,84.19,84.03,84.04,172211.0,67.4779,67.502,67.3737,67.3817,172211.0
2017-05-18 10:50:00,84.04,84.13,83.97,84.13,222529.0,67.3817,67.4539,67.3256,67.4539,222529.0
2017-05-18 10:55:00,84.13,84.2,84.08,84.15,145542.0,67.4539,67.51,67.4138,67.4699,145542.0
2017-05-18 11:00:00,84.15,84.31,84.15,84.28,275032.0,67.4699,67.5982,67.4699,67.5741,275032.0
2017-05-18 11:05:00,84.27,84.4,84.25,84.39,323278.0,67.5661,67.6704,67.5501,67.6623,323278.0
2017-05-18 11:10:00,84.39,84.43,84.21,84.26,196598.0,67.6623,67.6944,67.518,67.5581,196598.0
2017-05-18 11:15:00,84.26,84.32,84.19,84.22,233548.0,67.5581,67.6062,67.502,67.526,233548.0
2017-05-18 11:20:00,84.21,84.25,84.03,84.03,231292.0,67.518,67.5501,67.3737,67.3737,231292.0
2017-05-18 11:25:00,84.03,84.05,83.93,83.93,255266.0,67.3737,67.3897,67.2935,67.2935,255266.0
2017-05-18 11:30:00,83.94,84.08,83.94,84.0,144376.0,67.3015,67.4138,67.3015,67.3496,144376.0
2017-05-18 11:35:00,84.01,84.01,83.71,83.73,275572.0,67.3577,67.3577,67.1171,67.1332,275572.0
2017-05-18 11:40:00,83.73,83.73,83.52,83.54,247233.0,67.1332,67.1332,66.9648,66.9808,247233.0
2017-05-18 11:45:00,83.53,83.69,83.51,83.64,151652.0,66.9728,67.1011,66.9568,67.061,151652.0
2017-05-18 11:50:00,83.64,83.74,83.62,83.62,176517.0,67.061,67.1412,67.045,67.045,176517.0
2017-05-18 11:55:00,83.62,83.7,83.55,83.56,155144.0,67.045,67.1091,66.9888,66.9969,155144.0
2017-05-18 12:00:00,83.57,83.63,83.45,83.46,281210.0,67.0049,67.053,66.9087,66.9167,281210.0
2017-05-18 12:05:00,83.46,83.59,83.42,83.53,227576.0,66.9167,67.0209,66.8846,66.9728,227576.0
2017-05-18 12:10:00,83.52,83.65,83.51,83.65,289078.0,66.9648,67.069,66.9568,67.069,289078.0
2017-05-18 12:15:00,83.65,83.65,83.48,83.48,339199.0,67.069,67.069,66.9327,66.9327,339199.0
2017-05-18 12:20:00,83.48,83.58,83.44,83.55,229538.0,66.9327,67.0129,66.9006,66.9888,229538.0
2017-05-18 12:25:00,83.56,83.72,83.54,83.61,290990.0,66.9969,67.1251,66.9808,67.0369,290990.0
2017-05-18 12:30:00,83.61,83.82,83.61,83.68,202264.0,67.0369,67.2053,67.0369,67.0931,202264.0
2017-05-18 12:35:00,83.68,83.74,83.59,83.61,145466.0,67.0931,67.1412,67.0209,67.0369,145466.0
2017-05-18 12:40:00,83.61,83.66,83.5,83.52,141014.0,67.0369,67.077,66.9488,66.9648,141014.0
2017-05-18 12:45:00,83.52,83.56,83.44,83.56,191326.0,66.9648,66.9969,66.9006,66.9969,191326.0
2017-05-18 12:50:00,83.56,83.57,83.45,83.5,190600.0,66.9969,67.0049,66.9087,66.9488,190600.0
2017-05-18 12:55:00,83.5,83.74,83.49,83.72,230436.0,66.9488,67.1412,66.9407,67.1251,230436.0
2017-05-18 13:00:00,83.73,83.84,83.71,83.77,230790.0,67.1332,67.2214,67.1171,67.1652,230790.0
2017-05-18 13:05:00,83.77,83.78,83.53,83.56,160144.0,67.1652,67.1732,66.9728,66.9969,160144.0
2017-05-18 13:10:00,83.57,83.6,83.52,83.52,85624.0,67.0049,67.0289,66.9648,66.9648,85624.0
2017-05-18 13:15:00,83.52,83.7,83.52,83.59,154824.0,66.9648,67.1091,66.9648,67.0209,154824.0
2017-05-18 13:20:00,83.59,83.63,83.47,83.47,240477.0,67.0209,67.053,66.9247,66.9247,240477.0
2017-05-18 13:25:00,83.47,83.51,83.36,83.4,197705.0,66.9247,66.9568,66.8365,66.8686,197705.0
2017-05-18 13:30:00,83.4,83.48,83.38,83.47,252562.0,66.8686,66.9327,66.8525,66.9247,252562.0
2017-05-18 13:35:00,83.47,83.54,83.41,83.53,183833.0,66.9247,66.9808,66.8766,66.9728,183833.0
2017-05-18 13:40:00,83.53,83.55,83.44,83.51,143097.0,66.9728,66.9888,66.9006,66.9568,143097.0
2017-05-18 13:45:00,83.52,83.53,83.41,83.42,109004.0,66.9648,66.9728,66.8766,66.8846,109004.0
2017-05-18 13:50:00,83.42,83.73,83.41,83.71,212813.0,66.8846,67.1332,66.8766,67.1171,212813.0
2017-05-18 13:55:00,83.71,83.86,83.69,83.81,228997.0,67.1171,67.2374,67.1011,67.1973,228997.0
2017-05-18 14:00:00,83.83,84.24,83.82,84.17,349048.0,67.2133,67.5421,67.2053,67.4859,349048.0
2017-05-18 14:05:00,84.16,84.48,84.15,84.42,446854.0,67.4779,67.7345,67.4699,67.6864,446854.0
2017-05-18 14:10:00,84.42,84.45,84.25,84.34,382153.0,67.6864,67.7104,67.5501,67.6222,382153.0
2017-05-18 14:15:00,84.34,84.34,84.24,84.31,170478.0,67.6222,67.6222,67.5421,67.5982,170478.0
2017-05-18 14:20:00,84.32,84.41,84.23,84.29,212587.0,67.6062,67.6784,67.5341,67.5822,212587.0
2017-05-18 14:25:00,84.3,84.33,84.23,84.3,152370.0,67.5902,67.6142,67.5341,67.5902,152370.0
2017-05-18 14:30:00,84.3,84.48,84.3,84.4,275749.0,67.5902,67.7345,67.5902,67.6704,275749.0
2017-05-18 14:35:00,84.41,84.43,84.35,84.38,152684.0,67.6784,67.6944,67.6303,67.6543,152684.0
2017-05-18 14:40:00,84.38,84.43,84.34,84.39,190835.0,67.6543,67.6944,67.6222,67.6623,190835.0
2017-05-18 14:45:00,84.39,84.47,84.38,84.47,142053.0,67.6623,67.7265,67.6543,67.7265,142053.0
2017-05-18 14:50:00,84.47,84.48,84.31,84.34,134812.0,67.7265,67.7345,67.5982,67.6222,134812.0
2017-05-18 14:55:00,84.35,84.42,84.34,84.36,127474.0,67.6303,67.6864,67.6222,67.6383,127474.0
2017-05-18 15:00:00,84.37,84.38,84.27,84.29,136623.0,67.6463,67.6543,67.5661,67.5822,136623.0
2017-05-18 15:05:00,84.29,84.33,84.23,84.3,174187.0,67.5822,67.6142,67.5341,67.5902,174187.0
2017-05-18 15:10:00,84.3,84.32,84.23,84.28,161343.0,67.5902,67.6062,67.5341,67.5741,161343.0
2017-05-18 15:15:00,84.27,84.3,84.14,84.19,132346.0,67.5661,67.5902,67.4619,67.502,132346.0
2017-05-18 15:20:00,84.19,84.25,84.09,84.2,196235.0,67.502,67.5501,67.4218,67.51,196235.0
2017-05-18 15:25:00,84.21,84.25,84.1,84.18,169363.0,67.518,67.5501,67.4298,67.494,169363.0
2017-05-18 15:30:00,84.17,84.21,84.05,84.09,153681.0,67.4859,67.518,67.3897,67.4218,153681.0
2017-05-18 15:35:00,84.09,84.22,84.07,84.19,151586.0,67.4218,67.526,67.4058,67.502,151586.0
2017-05-18 15:40:00,84.19,84.19,84.02,84.08,235542.0,67.502,67.502,67.3657,67.4138,235542.0
2017-05-18 15:45:00,84.08,84.3,84.08,84.28,416626.0,67.4138,67.5902,67.4138,67.5741,416626.0
2017-05-18 15:50:00,84.28,84.29,84.14,84.16,407119.0,67.5741,67.5822,67.4619,67.4779,407119.0
2017-05-18 15:55:00,84.16,84.19,83.94,84.0,804832.0,67.4779,67.502,67.3015,67.3496,804832.0
2017-05-19 09:30:00,84.21,84.56,84.15,84.45,1381565.0,67.518,67.7986,67.4699,67.7104,1381565.0
2017-05-19 09:35:00,84.44,84.63,84.36,84.62,319850.0,67.7024,67.8548,67.6383,67.8467,319850.0
2017-05-19 09:40:00,84.62,84.65,84.48,84.58,277852.0,67.8467,67.8708,67.7345,67.8147,277852.0
2017-05-19 09:45:00,84.57,84.61,84.46,84.59,192042.0,67.8067,67.8387,67.7185,67.8227,192042.0
2017-05-19 09:50:00,84.58,84.84,84.57,84.77,293336.0,67.8147,68.0231,67.8067,67.967,293336.0
2017-05-19 09:55:00,84.77,84.83,84.7,84.75,109955.0,67.967,68.0151,67.9109,67.951,109955.0
2017-05-19 10:00:00,84.74,84.92,84.73,84.92,149128.0,67.943,68.0873,67.9349,68.0873,149128.0
2017-05-19 10:05:00,84.92,84.93,84.79,84.91,213831.0,68.0873,68.0953,67.983,68.0793,213831.0
2017-05-19 10:10:00,84.91,85.04,84.89,85.0,291732.0,68.0793,68.1835,68.0632,68.1514,291732.0
2017-05-19 10:15:00,85.0,85.08,84.96,84.99,171629.0,68.1514,68.2156,68.1194,68.1434,171629.0
2017-05-19 10:20:00,84.98,84.99,84.82,84.87,175615.0,68.1354,68.1434,68.0071,68.0472,175615.0
2017-05-19 10:25:00,84.88,84.94,84.81,84.9,148157.0,68.0552,68.1033,67.9991,68.0712,148157.0
2017-05-19 10:30:00,84.9,84.96,84.81,84.85,120332.0,68.0712,68.1194,67.9991,68.0312,120332.0
2017-05-19 10:35:00,84.85,84.88,84.77,84.84,95737.0,68.0312,68.0552,67.967,68.0231,95737.0
2017-05-19 10:40:00,84.84,84.86,84.75,84.77,91750.0,68.0231,68.0392,67.951,67.967,91750.0
2017-05-19 10:45:00,84.77,84.95,84.77,84.92,126032.0,67.967,68.1113,67.967,68.0873,126032.0
2017-05-19 10:50:00,84.93,84.93,84.83,84.84,147532.0,68.0953,68.0953,68.0151,68.0231,147532.0
2017-05-19 10:55:00,84.83,84.96,84.83,84.92,112945.0,68.0151,68.1194,68.0151,68.0873,112945.0
2017-05-19 11:00:00,84.92,85.0,84.84,84.85,117708.0,68.0873,68.1514,68.0231,68.0312,117708.0
2017-05-19 11:05:00,84.85,84.99,84.82,84.95,90635.0,68.0312,68.1434,68.0071,68.1113,90635.0
2017-05-19 11:10:00,84.95,85.04,84.94,85.01,157724.0,68.1113,68.1835,68.1033,68.1594,157724.0
2017-05-19 11:15:00,85.0,85.01,84.94,84.98,88024.0,68.1514,68.1594,68.1033,68.1354,88024.0
2017-05-19 11:20:00,84.98,85.01,84.91,84.93,81076.0,68.1354,68.1594,68.0793,68.0953,81076.0
2017-05-19 11:25:00,84.93,85.07,84.92,85.07,68068.0,68.0953,68.2075,68.0873,68.2075,68068.0
2017-05-19 11:30:00,85.08,85.09,84.94,84.96,74530.0,68.2156,68.2236,68.1033,68.1194,74530.0
2017-05-19 11:35:00,84.96,84.98,84.86,84.9,68333.0,68.1194,68.1354,68.0392,68.0712,68333.0
2017-05-19 11:40:00,84.89,84.93,84.83,84.9,77853.0,68.0632,68.0953,68.0151,68.0712,77853.0
2017-05-19 11:45:00,84.9,84.93,84.85,84.92,43650.0,68.0712,68.0953,68.0312,68.0873,43650.0
2017-05-19 11:50:00,84.93,85.0,84.92,84.94,72388.0,68.0953,68.1514,68.0873,68.1033,72388.0
2017-05-19 11:55:00,84.93,84.97,84.9,84.94,77315.0,68.0953,68.1274,68.0712,68.1033,77315.0
2017-05-19 12:00:00,84.95,85.0,84.94,84.95,70968.0,68.1113,68.1514,68.1033,68.1113,70968.0
2017-05-19 12:05:00,84.96,85.06,84.95,85.04,112574.0,68.1194,68.1995,68.1113,68.1835,112574.0
2017-05-19 12:10:00,85.04,85.04,84.96,84.97,98059.0,68.1835,68.1835,68.1194,68.1274,98059.0
2017-05-19 12:15:00,84.97,84.99,84.92,84.97,57393.0,68.1274,68.1434,68.0873,68.1274,57393.0
2017-05-19 12:20:00,84.97,85.04,84.97,85.04,86547.0,68.1274,68.1835,68.1274,68.1835,86547.0
2017-05-19 12:25:00,85.04,85.08,85.02,85.07,56104.0,68.1835,68.2156,68.1675,68.2075,56104.0
2017-05-19 12:30:00,85.06,85.21,85.06,85.18,98594.0,68.1995,68.3198,68.1995,68.2957,98594.0
2017-05-19 12:35:00,85.17,85.19,85.12,85.15,68115.0,68.2877,68.3038,68.2476,68.2717,68115.0
2017-05-19 12:40:00,85.16,85.19,85.12,85.18,60377.0,68.2797,68.3038,68.2476,68.2957,60377.0
2017-05-19 12:45:00,85.18,85.18,85.14,85.18,42063.0,68.2957,68.2957,68.2637,68.2957,42063.0
2017-05-19 12:50:00,85.18,85.25,85.16,85.24,130064.0,68.2957,68.3519,68.2797,68.3439,130064.0
2017-05-19 12:55:00,85.23,85.28,85.16,85.19,82764.0,68.3358,68.3759,68.2797,68.3038,82764.0
2017-05-19 13:00:00,85.19,85.2,85.11,85.13,128392.0,68.3038,68.3118,68.2396,68.2557,128392.0
2017-05-19 13:05:00,85.14,85.15,85.09,85.12,116042.0,68.2637,68.2717,68.2236,68.2476,116042.0
2017-05-19 13:10:00,85.13,85.2,85.13,85.19,55941.0,68.2557,68.3118,68.2557,68.3038,55941.0
2017-05-19 13:15:00,85.19,85.2,85.14,85.19,44511.0,68.3038,68.3118,68.2637,68.3038,44511.0
2017-05-19 13:20:00,85.18,85.24,85.17,85.23,53307.0,68.2957,68.3439,68.2877,68.3358,53307.0
2017-05-19 13:25:00,85.22,85.24,85.19,85.2,45304.0,68.3278,68.3439,68.3038,68.3118,45304.0
2017-05-19 13:30:00,85.2,85.22,85.13,85.17,67118.0,68.3118,68.3278,68.2557,68.2877,67118.0
2017-05-19 13:35:00,85.17,85.21,85.14,85.15,68892.0,68.2877,68.3198,68.2637,68.2717,68892.0
2017-05-19 13:40:00,85.15,85.2,85.12,85.15,63115.0,68.2717,68.3118,68.2476,68.2717,63115.0
2017-05-19 13:45:00,85.14,85.22,85.14,85.2,91603.0,68.2637,68.3278,68.2637,68.3118,91603.0
2017-05-19 13:50:00,85.2,85.25,85.19,85.25,51360.0,68.3118,68.3519,68.3038,68.3519,51360.0
2017-05-19 13:55:00,85.25,85.28,85.22,85.25,57800.0,68.3519,68.3759,68.3278,68.3519,57800.0
2017-05-19 14:00:00,85.25,85.32,85.23,85.27,78958.0,68.3519,68.408,68.3358,68.3679,78958.0
2017-05-19 14:05:00,85.26,85.3,85.23,85.26,75142.0,68.3599,68.392,68.3358,68.3599,75142.0
2017-05-19 14:10:00,85.26,85.27,85.19,85.23,83219.0,68.3599,68.3679,68.3038,68.3358,83219.0
2017-05-19 14:15:00,85.23,85.26,85.18,85.19,68916.0,68.3358,68.3599,68.2957,68.3038,68916.0
2017-05-19 14:20:00,85.2,85.23,85.14,85.15,85058.0,68.3118,68.3358,68.2637,68.2717,85058.0
2017-05-19 14:25:00,85.14,85.19,85.14,85.17,61230.0,68.2637,68.3038,68.2637,68.2877,61230.0
2017-05-19 14:30:00,85.16,85.18,85.13,85.16,116943.0,68.2797,68.2957,68.2557,68.2797,116943.0
2017-05-19 14:35:00,85.15,85.24,85.13,85.23,70409.0,68.2717,68.3439,68.2557,68.3358,70409.0
2017-05-19 14:40:00,85.24,85.34,85.24,85.32,118357.0,68.3439,68.424,68.3439,68.408,118357.0
2017-05-19 14:45:00,85.31,85.32,85.23,85.24,77621.0,68.4,68.408,68.3358,68.3439,77621.0
2017-05-19 14:50:00,85.24,85.29,85.2,85.22,86852.0,68.3439,68.3839,68.3118,68.3278,86852.0
2017-05-19 14:55:00,85.22,85.28,85.16,85.18,103701.0,68.3278,68.3759,68.2797,68.2957,103701.0
2017-05-19 15:00:00,85.18,85.21,85.11,85.13,103689.0,68.2957,68.3198,68.2396,68.2557,103689.0
2017-05-19 15:05:00,85.14,85.17,84.88,84.88,213211.0,68.2637,68.2877,68.0552,68.0552,213211.0
2017-05-19 15:10:00,84.89,84.94,84.78,84.83,241840.0,68.0632,68.1033,67.975,68.0151,241840.0
2017-05-19 15:15:00,84.83,84.9,84.75,84.77,166695.0,68.0151,68.0712,67.951,67.967,166695.0
2017-05-19 15:20:00,84.77,84.82,84.62,84.74,182554.0,67.967,68.0071,67.8467,67.943,182554.0
2017-05-19 15:25:00,84.73,84.8,84.69,84.72,175331.0,67.9349,67.9911,67.9029,67.9269,175331.0
2017-05-19 15:30:00,84.7,84.71,84.58,84.64,241323.0,67.9109,67.9189,67.8147,67.8628,241323.0
2017-05-19 15:35:00,84.63,84.7,84.59,84.69,164486.0,67.8548,67.9109,67.8227,67.9029,164486.0
2017-05-19 15:40:00,84.69,84.71,84.6,84.62,173563.0,67.9029,67.9189,67.8307,67.8467,173563.0
2017-05-19 15:45:00,84.61,84.74,84.6,84.7,258740.0,67.8387,67.943,67.8307,67.9109,258740.0
2017-05-19 15:50:00,84.69,84.8,84.69,84.71,217031.0,67.9029,67.9911,67.9029,67.9189,217031.0
2017-05-19 15:55:00,84.72,84.77,84.65,84.76,559737.0,67.9269,67.967,67.8708,67.959,559737.0
2017-05-22 09:30:00,85.18,85.29,84.91,84.94,377586.0,68.2957,68.3839,68.0793,68.1033,377586.0
2017-05-22 09:35:00,84.95,84.96,84.72,84.72,152999.0,68.1113,68.1194,67.9269,67.9269,152999.0
2017-05-22 09:40:00,84.73,84.81,84.65,84.7,186528.0,67.9349,67.9991,67.8708,67.9109,186528.0
2017-05-22 09:45:00,84.7,84.85,84.69,84.74,173677.0,67.9109,68.0312,67.9029,67.943,173677.0
2017-05-22 09:50:00,84.75,84.79,84.64,84.69,124190.0,67.951,67.983,67.8628,67.9029,124190.0
2017-05-22 09:55:00,84.69,84.81,84.68,84.77,138478.0,67.9029,67.9991,67.8949,67.967,138478.0
2017-05-22 10:00:00,84.77,84.9,84.7,84.89,100192.0,67.967,68.0712,67.9109,68.0632,100192.0
2017-05-22 10:05:00,84.9,84.94,84.72,84.74,133678.0,68.0712,68.1033,67.9269,67.943,133678.0
2017-05-22 10:10:00,84.74,84.77,84.63,84.66,109499.0,67.943,67.967,67.8548,67.8788,109499.0
2017-05-22 10:15:00,84.66,84.67,84.52,84.54,151412.0,67.8788,67.8868,67.7666,67.7826,151412.0
2017-05-22 10:20:00,84.55,84.58,84.36,84.4,232935.0,67.7906,67.8147,67.6383,67.6704,232935.0
2017-05-22 10:25:00,84.4,84.45,84.38,84.41,136207.0,67.6704,67.7104,67.6543,67.6784,136207.0
2017-05-22 10:30:00,84.42,84.43,84.3,84.34,142673.0,67.6864,67.6944,67.5902,67.6222,142673.0
2017-05-22 10:35:00,84.33,84.51,84.3,84.49,172260.0,67.6142,67.7586,67.5902,67.7425,172260.0
2017-05-22 10:40:00,84.5,84.53,84.42,84.52,197481.0,67.7505,67.7746,67.6864,67.7666,197481.0
2017-05-22 10:45:00,84.52,84.53,84.26,84.3,187276.0,67.7666,67.7746,67.5581,67.5902,187276.0
2017-05-22 10:50:00,84.29,84.38,84.26,84.31,136772.0,67.5822,67.6543,67.5581,67.5982,136772.0
2017-05-22 10:55:00,84.31,84.41,84.29,84.39,95173.0,67.5982,67.6784,67.5822,67.6623,95173.0
2017-05-22 11:00:00,84.38,84.42,84.31,84.36,119550.0,67.6543,67.6864,67.5982,67.6383,119550.0
2017-05-22 11:05:00,84.37,84.45,84.27,84.3,221316.0,67.6463,67.7104,67.5661,67.5902,221316.0
2017-05-22 11:10:00,84.29,84.34,84.21,84.29,220767.0,67.5822,67.6222,67.518,67.5822,220767.0
2017-05-22 11:15:00,84.28,84.5,84.25,84.48,100118.0,67.5741,67.7505,67.5501,67.7345,100118.0
2017-05-22 11:20:00,84.49,84.61,84.47,84.6,161415.0,67.7425,67.8387,67.7265,67.8307,161415.0
2017-05-22 11:25:00,84.59,84.65,84.56,84.63,69574.0,67.8227,67.8708,67.7986,67.8548,69574.0
2017-05-22 11:30:00,84.63,84.68,84.61,84.68,130499.0,67.8548,67.8949,67.8387,67.8949,130499.0
2017-05-22 11:35:00,84.69,84.7,84.65,84.66,95212.0,67.9029,67.9109,67.8708,67.8788,95212.0
2017-05-22 11:40:00,84.67,84.76,84.66,84.75,147323.0,67.8868,67.959,67.8788,67.951,147323.0
2017-05-22 11:45:00,84.75,84.79,84.73,84.73,99173.0,67.951,67.983,67.9349,67.9349,99173.0
2017-05-22 11:50:00,84.73,84.81,84.71,84.81,65426.0,67.9349,67.9991,67.9189,67.9991,65426.0
2017-05-22 11:55:00,84.8,84.87,84.76,84.85,77998.0,67.9911,68.0472,67.959,68.0312,77998.0
2017-05-22 12:00:00,84.85,84.95,84.82,84.86,141850.0,68.0312,68.1113,68.0071,68.0392,141850.0
2017-05-22 12:05:00,84.86,84.91,84.83,84.89,51081.0,68.0392,68.0793,68.0151,68.0632,51081.0
2017-05-22 12:10:00,84.9,85.03,84.89,85.0,119876.0,68.0712,68.1755,68.0632,68.1514,119876.0
2017-05-22 12:15:00,85.0,85.09,84.98,84.99,103275.0,68.1514,68.2236,68.1354,68.1434,103275.0
2017-05-22 12:20:00,85.0,85.02,84.94,84.98,74471.0,68.1514,68.1675,68.1033,68.1354,74471.0
2017-05-22 12:25:00,84.97,85.0,84.94,84.96,71490.0,68.1274,68.1514,68.1033,68.1194,71490.0
2017-05-22 12:30:00,84.96,84.97,84.9,84.91,78244.0,68.1194,68.1274,68.0712,68.0793,78244.0
2017-05-22 12:35:00,84.92,84.92,84.83,84.86,138036.0,68.0873,68.0873,68.0151,68.0392,138036.0
2017-05-22 12:40:00,84.86,84.91,84.86,84.87,70881.0,68.0392,68.0793,68.0392,68.0472,70881.0
2017-05-22 12:45:00,84.87,84.9,84.79,84.83,87322.0,68.0472,68.0712,67.983,68.0151,87322.0
2017-05-22 12:50:00,84.83,84.84,84.73,84.73,89215.0,68.0151,68.0231,67.9349,67.9349,89215.0
2017-05-22 12:55:00,84.74,84.76,84.68,84.7,120413.0,67.943,67.959,67.8949,67.9109,120413.0
2017-05-22 13:00:00,84.7,84.71,84.68,84.69,68992.0,67.9109,67.9189,67.8949,67.9029,68992.0
2017-05-22 13:05:00,84.69,84.73,84.68,84.72,66011.0,67.9029,67.9349,67.8949,67.9269,66011.0
2017-05-22 13:10:00,84.73,84.8,84.72,84.8,58851.0,67.9349,67.9911,67.9269,67.9911,58851.0
2017-05-22 13:15:00,84.8,84.8,84.74,84.75,60210.0,67.9911,67.9911,67.943,67.951,60210.0
2017-05-22 13:20:00,84.75,84.75,84.68,84.69,68569.0,67.951,67.951,67.8949,67.9029,68569.0
2017-05-22 13:25:00,84.69,84.73,84.68,84.72,62131.0,67.9029,67.9349,67.8949,67.9269,62131.0
2017-05-22 13:30:00,84.73,84.74,84.64,84.64,68899.0,67.9349,67.943,67.8628,67.8628,68899.0
2017-05-22 13:35:00,84.64,84.65,84.59,84.62,81217.0,67.8628,67.8708,67.8227,67.8467,81217.0
2017-05-22 13:40:00,84.62,84.65,84.6,84.64,50362.0,67.8467,67.8708,67.8307,67.8628,50362.0
2017-05-22 13:45:00,84.63,84.64,84.57,84.63,69168.0,67.8548,67.8628,67.8067,67.8548,69168.0
2017-05-22 13:50:00,84.63,84.68,84.62,84.62,64466.0,67.8548,67.8949,67.8467,67.8467,64466.0
2017-05-22 13:55:00,84.62,84.64,84.58,84.59,59624.0,67.8467,67.8628,67.8147,67.8227,59624.0
2017-05-22 14:00:00,84.58,84.64,84.54,84.64,91917.0,67.8147,67.8628,67.7826,67.8628,91917.0
2017-05-22 14:05:00,84.64,84.66,84.6,84.65,54263.0,67.8628,67.8788,67.8307,67.8708,54263.0
2017-05-22 14:10:00,84.65,84.69,84.63,84.64,75472.0,67.8708,67.9029,67.8548,67.8628,75472.0
2017-05-22 14:15:00,84.64,84.67,84.62,84.64,85563.0,67.8628,67.8868,67.8467,67.8628,85563.0
2017-05-22 14:20:00,84.65,84.66,84.55,84.56,147281.0,67.8708,67.8788,67.7906,67.7986,147281.0
2017-05-22 14:25:00,84.57,84.62,84.56,84.62,108073.0,67.8067,67.8467,67.7986,67.8467,108073.0
2017-05-22 14:30:00,84.62,84.68,84.61,84.67,60588.0,67.8467,67.8949,67.8387,67.8868,60588.0
2017-05-22 14:35:00,84.68,84.71,84.67,84.7,88467.0,67.8949,67.9189,67.8868,67.9109,88467.0
2017-05-22 14:40:00,84.7,84.73,84.67,84.69,74349.0,67.9109,67.9349,67.8868,67.9029,74349.0
2017-05-22 14:45:00,84.7,84.77,84.68,84.76,55265.0,67.9109,67.967,67.8949,67.959,55265.0
2017-05-22 14:50:00,84.77,84.83,84.75,84.81,78651.0,67.967,68.0151,67.951,67.9991,78651.0
2017-05-22 14:55:00,84.81,84.82,84.71,84.72,73494.0,67.9991,68.0071,67.9189,67.9269,73494.0
2017-05-22 15:00:00,84.72,84.77,84.72,84.73,58928.0,67.9269,67.967,67.9269,67.9349,58928.0
2017-05-22 15:05:00,84.73,84.81,84.73,84.75,92438.0,67.9349,67.9991,67.9349,67.951,92438.0
2017-05-22 15:10:00,84.76,84.77,84.72,84.72,55943.0,67.959,67.967,67.9269,67.9269,55943.0
2017-05-22 15:15:00,84.72,84.75,84.67,84.68,71187.0,67.9269,67.951,67.8868,67.8949,71187.0
2017-05-22 15:20:00,84.68,84.7,84.64,84.68,114355.0,67.8949,67.9109,67.8628,67.8949,114355.0
2017-05-22 15:25:00,84.68,84.69,84.63,84.68,109968.0,67.8949,67.9029,67.8548,67.8949,109968.0
2017-05-22 15:30:00,84.68,84.7,84.65,84.7,102644.0,67.8949,67.9109,67.8708,67.9109,102644.0
2017-05-22 15:35:00,84.69,84.75,84.67,84.7,167880.0,67.9029,67.951,67.8868,67.9109,167880.0
2017-05-22 15:40:00,84.7,84.7,84.66,84.67,138945.0,67.9109,67.9109,67.8788,67.8868,138945.0
2017-05-22 15:45:00,84.66,84.69,84.61,84.69,183742.0,67.8788,67.9029,67.8387,67.9029,183742.0
2017-05-22 15:50:00,84.69,84.73,84.69,84.71,201598.0,67.9029,67.9349,67.9029,67.9189,201598.0
2017-05-22 15:55:00,84.71,84.73,84.65,84.69,532305.0,67.9189,67.9349,67.8708,67.9029,532305.0
2017-05-23 09:30:00,84.75,85.07,84.75,84.83,298189.0,67.951,68.2075,67.951,68.0151,298189.0
2017-05-23 09:35:00,84.82,84.83,84.72,84.8,158538.0,68.0071,68.0151,67.9269,67.9911,158538.0
2017-05-23 09:40:00,84.82,84.86,84.66,84.8,149867.0,68.0071,68.0392,67.8788,67.9911,149867.0
2017-05-23 09:45:00,84.81,84.82,84.51,84.57,142625.0,67.9991,68.0071,67.7586,67.8067,142625.0
2017-05-23 09:50:00,84.58,84.64,84.51,84.62,162174.0,67.8147,67.8628,67.7586,67.8467,162174.0
2017-05-23 09:55:00,84.62,84.8,84.62,84.78,76518.0,67.8467,67.9911,67.8467,67.975,76518.0
2017-05-23 10:00:00,84.79,84.79,84.69,84.72,99895.0,67.983,67.983,67.9029,67.9269,99895.0
2017-05-23 10:05:00,84.72,84.73,84.58,84.65,108986.0,67.9269,67.9349,67.8147,67.8708,108986.0
2017-05-23 10:10:00,84.64,84.68,84.55,84.62,100788.0,67.8628,67.8949,67.7906,67.8467,100788.0
2017-05-23 10:15:00,84.62,84.72,84.59,84.68,89502.0,67.8467,67.9269,67.8227,67.8949,89502.0
2017-05-23 10:20:00,84.68,84.8,84.65,84.77,129463.0,67.8949,67.9911,67.8708,67.967,129463.0
2017-05-23 10:25:00,84.77,84.9,84.76,84.86,83441.0,67.967,68.0712,67.959,68.0392,83441.0
2017-05-23 10:30:00,84.86,85.0,84.83,84.99,123095.0,68.0392,68.1514,68.0151,68.1434,123095.0
2017-05-23 10:35:00,84.99,85.0,84.87,84.94,81025.0,68.1434,68.1514,68.0472,68.1033,81025.0
2017-05-23 10:40:00,84.94,84.98,84.82,84.87,79446.0,68.1033,68.1354,68.0071,68.0472,79446.0
2017-05-23 10:45:00,84.87,84.94,84.86,84.92,73412.0,68.0472,68.1033,68.0392,68.0873,73412.0
2017-05-23 10:50:00,84.92,84.96,84.91,84.94,75582.0,68.0873,68.1194,68.0793,68.1033,75582.0
2017-05-23 10:55:00,84.93,84.98,84.87,84.89,76432.0,68.0953,68.1354,68.0472,68.0632,76432.0
2017-05-23 11:00:00,84.89,84.95,84.85,84.94,69288.0,68.0632,68.1113,68.0312,68.1033,69288.0
2017-05-23 11:05:00,84.95,85.03,84.91,85.02,169078.0,68.1113,68.1755,68.0793,68.1675,169078.0
2017-05-23 11:10:00,85.01,85.02,84.94,84.99,78426.0,68.1594,68.1675,68.1033,68.1434,78426.0
2017-05-23 11:15:00,84.99,85.04,84.96,85.01,83242.0,68.1434,68.1835,68.1194,68.1594,83242.0
2017-05-23 11:20:00,85.0,85.06,84.98,84.99,85793.0,68.1514,68.1995,68.1354,68.1434,85793.0
2017-05-23 11:25:00,85.0,85.13,84.99,85.11,202900.0,68.1514,68.2557,68.1434,68.2396,202900.0
2017-05-23 11:30:00,85.11,85.2,85.07,85.12,169401.0,68.2396,68.3118,68.2075,68.2476,169401.0
2017-05-23 11:35:00,85.13,85.23,85.1,85.21,100871.0,68.2557,68.3358,68.2316,68.3198,100871.0
2017-05-23 11:40:00,85.22,85.33,85.21,85.31,126350.0,68.3278,68.416,68.3198,68.4,126350.0
2017-05-23 11:45:00,85.31,85.38,85.28,85.37,114060.0,68.4,68.4561,68.3759,68.4481,114060.0
2017-05-23 11:50:00,85.36,85.4,85.31,85.34,129450.0,68.4401,68.4721,68.4,68.424,129450.0
2017-05-23 11:55:00,85.34,85.38,85.3,85.32,102077.0,68.424,68.4561,68.392,68.408,102077.0
2017-05-23 12:00:00,85.32,85.44,85.31,85.43,113032.0,68.408,68.5042,68.4,68.4962,113032.0
2017-05-23 12:05:00,85.42,85.5,85.39,85.48,97990.0,68.4882,68.5523,68.4641,68.5363,97990.0
2017-05-23 12:10:00,85.48,85.52,85.44,85.49,103201.0,68.5363,68.5683,68.5042,68.5443,103201.0
2017-05-23 12:15:00,85.48,85.52,85.43,85.47,148207.0,68.5363,68.5683,68.4962,68.5283,148207.0
2017-05-23 12:20:00,85.47,85.55,85.46,85.5,80236.0,68.5283,68.5924,68.5202,68.5523,80236.0
2017-05-23 12:25:00,85.5,85.51,85.36,85.36,159340.0,68.5523,68.5603,68.4401,68.4401,159340.0
2017-05-23 12:30:00,85.35,85.43,85.33,85.43,135489.0,68.432,68.4962,68.416,68.4962,135489.0
2017-05-23 12:35:00,85.42,85.45,85.39,85.43,47629.0,68.4882,68.5122,68.4641,68.4962,47629.0
2017-05-23 12:40:00,85.44,85.5,85.4,85.42,66911.0,68.5042,68.5523,68.4721,68.4882,66911.0
2017-05-23 12:45:00,85.42,85.42,85.35,85.39,73765.0,68.4882,68.4882,68.432,68.4641,73765.0
2017-05-23 12:50:00,85.39,85.41,85.35,85.37,52432.0,68.4641,68.4802,68.432,68.4481,52432.0
2017-05-23 12:55:00,85.37,85.42,85.36,85.38,46718.0,68.4481,68.4882,68.4401,68.4561,46718.0
2017-05-23 13:00:00,85.37,85.46,85.36,85.45,99906.0,68.4481,68.5202,68.4401,68.5122,99906.0
2017-05-23 13:05:00,85.45,85.48,85.41,85.41,70584.0,68.5122,68.5363,68.4802,68.4802,70584.0
2017-05-23 13:10:00,85.42,85.48,85.4,85.47,65614.0,68.4882,68.5363,68.4721,68.5283,65614.0
2017-05-23 13:15:00,85.47,85.48,85.41,85.42,68407.0,68.5283,68.5363,68.4802,68.4882,68407.0
2017-05-23 13:20:00,85.42,85.52,85.41,85.5,113353.0,68.4882,68.5683,68.4802,68.5523,113353.0
2017-05-23 13:25:00,85.49,85.58,85.48,85.56,86023.0,68.5443,68.6165,68.5363,68.6004,86023.0
2017-05-23 13:30:00,85.55,85.56,85.48,85.54,84372.0,68.5924,68.6004,68.5363,68.5844,84372.0
2017-05-23 13:35:00,85.54,85.56,85.48,85.51,50197.0,68.5844,68.6004,68.5363,68.5603,50197.0
2017-05-23 13:40:00,85.52,85.55,85.46,85.49,66084.0,68.5683,68.5924,68.5202,68.5443,66084.0
2017-05-23 13:45:00,85.5,85.5,85.46,85.49,38559.0,68.5523,68.5523,68.5202,68.5443,38559.0
2017-05-23 13:50:00,85.49,85.54,85.48,85.5,120200.0,68.5443,68.5844,68.5363,68.5523,120200.0
2017-05-23 13:55:00,85.5,85.52,85.46,85.51,114157.0,68.5523,68.5683,68.5202,68.5603,114157.0
2017-05-23 14:00:00,85.5,85.54,85.49,85.53,94135.0,68.5523,68.5844,68.5443,68.5764,94135.0
2017-05-23 14:05:00,85.52,85.58,85.52,85.57,136154.0,68.5683,68.6165,68.5683,68.6084,136154.0
2017-05-23 14:10:00,85.56,85.56,85.46,85.46,75103.0,68.6004,68.6004,68.5202,68.5202,75103.0
2017-05-23 14:15:00,85.47,85.52,85.46,85.51,103006.0,68.5283,68.5683,68.5202,68.5603,103006.0
2017-05-23 14:20:00,85.51,85.64,85.48,85.64,82706.0,68.5603,68.6646,68.5363,68.6646,82706.0
2017-05-23 14:25:00,85.64,85.66,85.59,85.6,69398.0,68.6646,68.6806,68.6245,68.6325,69398.0
2017-05-23 14:30:00,85.59,85.67,85.59,85.66,147173.0,68.6245,68.6886,68.6245,68.6806,147173.0
2017-05-23 14:35:00,85.67,85.84,85.64,85.84,181409.0,68.6886,68.8249,68.6646,68.8249,181409.0
2017-05-23 14:40:00,85.83,85.92,85.82,85.91,178395.0,68.8169,68.8891,68.8089,68.881,178395.0
2017-05-23 14:45:00,85.9,86.07,85.9,86.05,183005.0,68.873,69.0093,68.873,68.9933,183005.0
2017-05-23 14:50:00,86.04,86.05,85.96,86.0,156665.0,68.9853,68.9933,68.9211,68.9532,156665.0
2017-05-23 14:55:00,86.01,86.03,85.89,85.9,151854.0,68.9612,68.9773,68.865,68.873,151854.0
2017-05-23 15:00:00,85.89,86.02,85.87,86.01,141027.0,68.865,68.9692,68.849,68.9612,141027.0
2017-05-23 15:05:00,86.01,86.03,85.94,85.96,160940.0,68.9612,68.9773,68.9051,68.9211,160940.0
2017-05-23 15:10:00,85.96,86.0,85.95,85.98,144203.0,68.9211,68.9532,68.9131,68.9372,144203.0
2017-05-23 15:15:00,85.97,86.04,85.96,86.04,138701.0,68.9292,68.9853,68.9211,68.9853,138701.0
2017-05-23 15:20:00,86.03,86.03,85.89,85.9,189686.0,68.9773,68.9773,68.865,68.873,189686.0
2017-05-23 15:25:00,85.9,85.93,85.81,85.81,160495.0,68.873,68.8971,68.8009,68.8009,160495.0
2017-05-23 15:30:00,85.81,85.81,85.7,85.73,248355.0,68.8009,68.8009,68.7127,68.7367,248355.0
2017-05-23 15:35:00,85.73,85.85,85.72,85.83,195423.0,68.7367,68.8329,68.7287,68.8169,195423.0
2017-05-23 15:40:00,85.83,85.85,85.8,85.81,189063.0,68.8169,68.8329,68.7928,68.8009,189063.0
2017-05-23 15:45:00,85.8,85.8,85.67,85.67,223357.0,68.7928,68.7928,68.6886,68.6886,223357.0
2017-05-23 15:50:00,85.67,85.82,85.67,85.79,341503.0,68.6886,68.8089,68.6886,68.7848,341503.0
2017-05-23 15:55:00,85.79,85.81,85.75,85.77,548196.0,68.7848,68.8009,68.7528,68.7688,548196.0
2017-05-24 09:30:00,85.85,85.97,85.73,85.75,301180.0,68.8329,68.9292,68.7367,68.7528,301180.0
2017-05-24 09:35:00,85.73,85.78,85.62,85.71,281148.0,68.7367,68.7768,68.6485,68.7207,281148.0
2017-05-24 09:40:00,85.71,85.79,85.64,85.75,123700.0,68.7207,68.7848,68.6646,68.7528,123700.0
2017-05-24 09:45:00,85.75,85.9,85.72,85.83,206119.0,68.7528,68.873,68.7287,68.8169,206119.0
2017-05-24 09:50:00,85.82,85.83,85.71,85.72,139764.0,68.8089,68.8169,68.7207,68.7287,139764.0
2017-05-24 09:55:00,85.72,85.73,85.58,85.65,183713.0,68.7287,68.7367,68.6165,68.6726,183713.0
2017-05-24 10:00:00,85.65,85.69,85.54,85.58,133395.0,68.6726,68.7047,68.5844,68.6165,133395.0
2017-05-24 10:05:00,85.57,85.6,85.51,85.55,92096.0,68.6084,68.6325,68.5603,68.5924,92096.0
2017-05-24 10:10:00,85.55,85.58,85.47,85.57,138405.0,68.5924,68.6165,68.5283,68.6084,138405.0
2017-05-24 10:15:00,85.56,85.66,85.51,85.64,130069.0,68.6004,68.6806,68.5603,68.6646,130069.0
2017-05-24 10:20:00,85.64,85.72,85.56,85.7,131716.0,68.6646,68.7287,68.6004,68.7127,131716.0
2017-05-24 10:25:00,85.7,85.73,85.67,85.72,98104.0,68.7127,68.7367,68.6886,68.7287,98104.0
2017-05-24 10:30:00,85.72,85.74,85.69,85.7,104308.0,68.7287,68.7447,68.7047,68.7127,104308.0
2017-05-24 10:35:00,85.7,85.71,85.62,85.62,144202.0,68.7127,68.7207,68.6485,68.6485,144202.0
2017-05-24 10:40:00,85.61,85.62,85.45,85.46,132227.0,68.6405,68.6485,68.5122,68.5202,132227.0
2017-05-24 10:45:00,85.47,85.56,85.45,85.54,121326.0,68.5283,68.6004,68.5122,68.5844,121326.0
2017-05-24 10:50:00,85.54,85.55,85.47,85.48,89804.0,68.5844,68.5924,68.5283,68.5363,89804.0
2017-05-24 10:55:00,85.48,85.49,85.39,85.39,121715.0,68.5363,68.5443,68.4641,68.4641,121715.0
2017-05-24 11:00:00,85.39,85.42,85.31,85.34,130252.0,68.4641,68.4882,68.4,68.424,130252.0
2017-05-24 11:05:00,85.34,85.39,85.34,85.34,79777.0,68.424,68.4641,68.424,68.424,79777.0
2017-05-24 11:10:00,85.34,85.35,85.24,85.25,141614.0,68.424,68.432,68.3439,68.3519,141614.0
2017-05-24 11:15:00,85.25,85.36,85.24,85.34,113124.0,68.3519,68.4401,68.3439,68.424,113124.0
2017-05-24 11:20:00,85.34,85.41,85.31,85.37,96184.0,68.424,68.4802,68.4,68.4481,96184.0
2017-05-24 11:25:00,85.37,85.41,85.36,85.4,53774.0,68.4481,68.4802,68.4401,68.4721,53774.0
2017-05-24 11:30:00,85.41,85.51,85.41,85.48,109661.0,68.4802,68.5603,68.4802,68.5363,109661.0
2017-05-24 11:35:00,85.49,85.51,85.46,85.46,123352.0,68.5443,68.5603,68.5202,68.5202,123352.0
2017-05-24 11:40:00,85.47,85.5,85.45,85.47,61295.0,68.5283,68.5523,68.5122,68.5283,61295.0
2017-05-24 11:45:00,85.48,85.5,85.44,85.48,42109.0,68.5363,68.5523,68.5042,68.5363,42109.0
2017-05-24 11:50:00,85.48,85.48,85.34,85.35,99133.0,68.5363,68.5363,68.424,68.432,99133.0
2017-05-24 11:55:00,85.36,85.38,85.31,85.36,95444.0,68.4401,68.4561,68.4,68.4401,95444.0
2017-05-24 12:00:00,85.36,85.42,85.34,85.39,50852.0,68.4401,68.4882,68.424,68.4641,50852.0
2017-05-24 12:05:00,85.39,85.44,85.34,85.42,108459.0,68.4641,68.5042,68.424,68.4882,108459.0
2017-05-24 12:10:00,85.43,85.49,85.41,85.44,87165.0,68.4962,68.5443,68.4802,68.5042,87165.0
2017-05-24 12:15:00,85.44,85.5,85.43,85.48,57008.0,68.5042,68.5523,68.4962,68.5363,57008.0
2017-05-24 12:20:00,85.48,85.62,85.47,85.61,138190.0,68.5363,68.6485,68.5283,68.6405,138190.0
2017-05-24 12:25:00,85.62,85.69,85.6,85.65,101137.0,68.6485,68.7047,68.6325,68.6726,101137.0
2017-05-24 12:30:00,85.66,85.66,85.62,85.63,100829.0,68.6806,68.6806,68.6485,68.6565,100829.0
2017-05-24 12:35:00,85.63,85.69,85.62,85.64,68294.0,68.6565,68.7047,68.6485,68.6646,68294.0
2017-05-24 12:40:00,85.65,85.65,85.59,85.62,65434.0,68.6726,68.6726,68.6245,68.6485,65434.0
2017-05-24 12:45:00,85.62,85.63,85.58,85.61,59357.0,68.6485,68.6565,68.6165,68.6405,59357.0
2017-05-24 12:50:00,85.61,85.68,85.6,85.67,49089.0,68.6405,68.6966,68.6325,68.6886,49089.0
2017-05-24 12:55:00,85.67,85.69,85.65,85.67,80435.0,68.6886,68.7047,68.6726,68.6886,80435.0
2017-05-24 13:00:00,85.68,85.68,85.48,85.51,109511.0,68.6966,68.6966,68.5363,68.5603,109511.0
2017-05-24 13:05:00,85.51,85.54,85.46,85.51,58942.0,68.5603,68.5844,68.5202,68.5603,58942.0
2017-05-24 13:10:00,85.5,85.53,85.47,85.53,45950.0,68.5523,68.5764,68.5283,68.5764,45950.0
2017-05-24 13:15:00,85.53,85.57,85.51,85.54,86629.0,68.5764,68.6084,68.5603,68.5844,86629.0
2017-05-24 13:20:00,85.55,85.57,85.5,85.56,64790.0,68.5924,68.6084,68.5523,68.6004,64790.0
2017-05-24 13:25:00,85.56,85.6,85.52,85.59,55327.0,68.6004,68.6325,68.5683,68.6245,55327.0
2017-05-24 13:30:00,85.59,85.63,85.56,85.63,54609.0,68.6245,68.6565,68.6004,68.6565,54609.0
2017-05-24 13:35:00,85.62,85.66,85.61,85.64,39355.0,68.6485,68.6806,68.6405,68.6646,39355.0
2017-05-24 13:40:00,85.64,85.65,85.58,85.63,58284.0,68.6646,68.6726,68.6165,68.6565,58284.0
2017-05-24 13:45:00,85.62,85.63,85.57,85.61,43040.0,68.6485,68.6565,68.6084,68.6405,43040.0
2017-05-24 13:50:00,85.61,85.63,85.55,85.55,50207.0,68.6405,68.6565,68.5924,68.5924,50207.0
2017-05-24 13:55:00,85.56,85.58,85.53,85.54,50716.0,68.6004,68.6165,68.5764,68.5844,50716.0
2017-05-24 14:00:00,85.54,85.76,85.3,85.32,356994.0,68.5844,68.7608,68.392,68.408,356994.0
2017-05-24 14:05:00,85.33,85.52,85.28,85.47,118729.0,68.416,68.5683,68.3759,68.5283,118729.0
2017-05-24 14:10:00,85.46,85.65,85.44,85.61,156466.0,68.5202,68.6726,68.5042,68.6405,156466.0
2017-05-24 14:15:00,85.62,85.65,85.57,85.62,98851.0,68.6485,68.6726,68.6084,68.6485,98851.0
2017-05-24 14:20:00,85.61,85.64,85.56,85.56,114398.0,68.6405,68.6646,68.6004,68.6004,114398.0
2017-05-24 14:25:00,85.56,85.68,85.56,85.64,95520.0,68.6004,68.6966,68.6004,68.6646,95520.0
2017-05-24 14:30:00,85.63,85.65,85.58,85.64,57367.0,68.6565,68.6726,68.6165,68.6646,57367.0
2017-05-24 14:35:00,85.64,85.72,85.64,85.68,79951.0,68.6646,68.7287,68.6646,68.6966,79951.0
2017-05-24 14:40:00,85.67,85.69,85.6,85.6,40624.0,68.6886,68.7047,68.6325,68.6325,40624.0
2017-05-24 14:45:00,85.61,85.71,85.6,85.65,95735.0,68.6405,68.7207,68.6325,68.6726,95735.0
2017-05-24 14:50:00,85.64,85.65,85.58,85.62,84198.0,68.6646,68.6726,68.6165,68.6485,84198.0
2017-05-24 14:55:00,85.61,85.62,85.55,85.57,60573.0,68.6405,68.6485,68.5924,68.6084,60573.0
2017-05-24 15:00:00,85.58,85.63,85.54,85.57,70383.0,68.6165,68.6565,68.5844,68.6084,70383.0
2017-05-24 15:05:00,85.56,85.56,85.47,85.54,121795.0,68.6004,68.6004,68.5283,68.5844,121795.0
2017-05-24 15:10:00,85.54,85.61,85.51,85.59,76703.0,68.5844,68.6405,68.5603,68.6245,76703.0
2017-05-24 15:15:00,85.6,85.66,85.59,85.61,69908.0,68.6325,68.6806,68.6245,68.6405,69908.0
2017-05-24 15:20:00,85.61,85.67,85.59,85.65,90744.0,68.6405,68.6886,68.6245,68.6726,90744.0
2017-05-24 15:25:00,85.65,85.67,85.63,85.66,84010.0,68.6726,68.6886,68.6565,68.6806,84010.0
2017-05-24 15:30:00,85.66,85.72,85.65,85.7,119920.0,68.6806,68.7287,68.6726,68.7127,119920.0
2017-05-24 15:35:00,85.69,85.75,85.69,85.71,137258.0,68.7047,68.7528,68.7047,68.7207,137258.0
2017-05-24 15:40:00,85.72,85.84,85.71,85.81,172528.0,68.7287,68.8249,68.7207,68.8009,172528.0
2017-05-24 15:45:00,85.81,85.82,85.75,85.8,118935.0,68.8009,68.8089,68.7528,68.7928,118935.0
2017-05-24 15:50:00,85.79,85.82,85.73,85.75,212158.0,68.7848,68.8089,68.7367,68.7528,212158.0
2017-05-24 15:55:00,85.75,85.77,85.68,85.7,331536.0,68.7528,68.7688,68.6966,68.7127,331536.0
2017-05-25 09:30:00,85.99,86.08,85.56,85.56,262929.0,68.9452,69.0173,68.6004,68.6004,262929.0
2017-05-25 09:35:00,85.56,85.71,85.48,85.52,221808.0,68.6004,68.7207,68.5363,68.5683,221808.0
2017-05-25 09:40:00,85.52,85.78,85.52,85.71,195416.0,68.5683,68.7768,68.5683,68.7207,195416.0
2017-05-25 09:45:00,85.71,85.72,85.61,85.63,136353.0,68.7207,68.7287,68.6405,68.6565,136353.0
2017-05-25 09:50:00,85.63,85.84,85.62,85.78,146604.0,68.6565,68.8249,68.6485,68.7768,146604.0
2017-05-25 09:55:00,85.78,85.94,85.77,85.87,141715.0,68.7768,68.9051,68.7688,68.849,141715.0
2017-05-25 10:00:00,85.87,85.88,85.77,85.84,152564.0,68.849,68.857,68.7688,68.8249,152564.0
2017-05-25 10:05:00,85.83,85.85,85.74,85.78,88538.0,68.8169,68.8329,68.7447,68.7768,88538.0
2017-05-25 10:10:00,85.78,85.94,85.77,85.9,160000.0,68.7768,68.9051,68.7688,68.873,160000.0
2017-05-25 10:15:00,85.91,85.91,85.76,85.8,111636.0,68.881,68.881,68.7608,68.7928,111636.0
2017-05-25 10:20:00,85.8,85.84,85.72,85.73,152466.0,68.7928,68.8249,68.7287,68.7367,152466.0
2017-05-25 10:25:00,85.73,85.85,85.73,85.84,127887.0,68.7367,68.8329,68.7367,68.8249,127887.0
2017-05-25 10:30:00,85.84,85.92,85.83,85.91,134571.0,68.8249,68.8891,68.8169,68.881,134571.0
2017-05-25 10:35:00,85.91,85.95,85.81,85.9,138128.0,68.881,68.9131,68.8009,68.873,138128.0
2017-05-25 10:40:00,85.9,85.94,85.82,85.83,135816.0,68.873,68.9051,68.8089,68.8169,135816.0
2017-05-25 10:45:00,85.82,85.89,85.8,85.82,75329.0,68.8089,68.865,68.7928,68.8089,75329.0
2017-05-25 10:50:00,85.81,85.86,85.76,85.77,77179.0,68.8009,68.841,68.7608,68.7688,77179.0
2017-05-25 10:55:00,85.77,85.8,85.67,85.67,175258.0,68.7688,68.7928,68.6886,68.6886,175258.0
2017-05-25 11:00:00,85.66,85.71,85.57,85.58,147347.0,68.6806,68.7207,68.6084,68.6165,147347.0
2017-05-25 11:05:00,85.58,85.7,85.56,85.7,166598.0,68.6165,68.7127,68.6004,68.7127,166598.0
2017-05-25 11:10:00,85.69,85.72,85.59,85.61,123298.0,68.7047,68.7287,68.6245,68.6405,123298.0
2017-05-25 11:15:00,85.62,85.73,85.61,85.67,101070.0,68.6485,68.7367,68.6405,68.6886,101070.0
2017-05-25 11:20:00,85.67,85.71,85.56,85.57,119062.0,68.6886,68.7207,68.6004,68.6084,119062.0
2017-05-25 11:25:00,85.57,85.58,85.47,85.47,102191.0,68.6084,68.6165,68.5283,68.5283,102191.0
2017-05-25 11:30:00,85.48,85.57,85.48,85.49,133522.0,68.5363,68.6084,68.5363,68.5443,133522.0
2017-05-25 11:35:00,85.48,85.48,85.26,85.27,202859.0,68.5363,68.5363,68.3599,68.3679,202859.0
2017-05-25 11:40:00,85.28,85.28,85.14,85.19,126909.0,68.3759,68.3759,68.2637,68.3038,126909.0
2017-05-25 11:45:00,85.18,85.26,85.15,85.24,123896.0,68.2957,68.3599,68.2717,68.3439,123896.0
2017-05-25 11:50:00,85.23,85.27,85.14,85.15,101173.0,68.3358,68.3679,68.2637,68.2717,101173.0
2017-05-25 11:55:00,85.14,85.18,85.11,85.12,83665.0,68.2637,68.2957,68.2396,68.2476,83665.0
2017-05-25 12:00:00,85.13,85.2,85.08,85.2,133669.0,68.2557,68.3118,68.2156,68.3118,133669.0
2017-05-25 12:05:00,85.2,85.32,85.19,85.25,118616.0,68.3118,68.408,68.3038,68.3519,118616.0
2017-05-25 12:10:00,85.26,85.28,85.16,85.24,74672.0,68.3599,68.3759,68.2797,68.3439,74672.0
2017-05-25 12:15:00,85.24,85.32,85.19,85.31,59541.0,68.3439,68.408,68.3038,68.4,59541.0
2017-05-25 12:20:00,85.31,85.45,85.3,85.4,125826.0,68.4,68.5122,68.392,68.4721,125826.0
2017-05-25 12:25:00,85.4,85.5,85.4,85.46,93350.0,68.4721,68.5523,68.4721,68.5202,93350.0
2017-05-25 12:30:00,85.45,85.58,85.41,85.58,146905.0,68.5122,68.6165,68.4802,68.6165,146905.0
2017-05-25 12:35:00,85.58,85.65,85.56,85.64,177429.0,68.6165,68.6726,68.6004,68.6646,177429.0
2017-05-25 12:40:00,85.64,85.71,85.6,85.68,178927.0,68.6646,68.7207,68.6325,68.6966,178927.0
2017-05-25 12:45:00,85.67,85.71,85.63,85.67,135244.0,68.6886,68.7207,68.6565,68.6886,135244.0
2017-05-25 12:50:00,85.67,85.68,85.58,85.61,78266.0,68.6886,68.6966,68.6165,68.6405,78266.0
2017-05-25 12:55:00,85.62,85.62,85.51,85.59,68312.0,68.6485,68.6485,68.5603,68.6245,68312.0
2017-05-25 13:00:00,85.59,85.6,85.51,85.52,63929.0,68.6245,68.6325,68.5603,68.5683,63929.0
2017-05-25 13:05:00,85.51,85.53,85.39,85.41,104882.0,68.5603,68.5764,68.4641,68.4802,104882.0
2017-05-25 13:10:00,85.41,85.42,85.33,85.34,94288.0,68.4802,68.4882,68.416,68.424,94288.0
2017-05-25 13:15:00,85.34,85.38,85.28,85.31,137106.0,68.424,68.4561,68.3759,68.4,137106.0
2017-05-25 13:20:00,85.31,85.38,85.29,85.31,104406.0,68.4,68.4561,68.3839,68.4,104406.0
2017-05-25 13:25:00,85.31,85.33,85.26,85.3,91008.0,68.4,68.416,68.3599,68.392,91008.0
2017-05-25 13:30:00,85.3,85.3,85.19,85.22,99446.0,68.392,68.392,68.3038,68.3278,99446.0
2017-05-25 13:35:00,85.23,85.28,85.22,85.22,96634.0,68.3358,68.3759,68.3278,68.3278,96634.0
2017-05-25 13:40:00,85.23,85.29,85.22,85.23,96421.0,68.3358,68.3839,68.3278,68.3358,96421.0
2017-05-25 13:45:00,85.23,85.29,85.22,85.26,48726.0,68.3358,68.3839,68.3278,68.3599,48726.0
2017-05-25 13:50:00,85.27,85.36,85.26,85.35,46926.0,68.3679,68.4401,68.3599,68.432,46926.0
2017-05-25 13:55:00,85.35,85.43,85.34,85.42,108635.0,68.432,68.4962,68.424,68.4882,108635.0
2017-05-25 14:00:00,85.43,85.43,85.38,85.4,57077.0,68.4962,68.4962,68.4561,68.4721,57077.0
2017-05-25 14:05:00,85.4,85.42,85.35,85.39,60386.0,68.4721,68.4882,68.432,68.4641,60386.0
2017-05-25 14:10:00,85.39,85.48,85.38,85.42,100863.0,68.4641,68.5363,68.4561,68.4882,100863.0
2017-05-25 14:15:00,85.41,85.44,85.4,85.43,55961.0,68.4802,68.5042,68.4721,68.4962,55961.0
2017-05-25 14:20:00,85.43,85.56,85.42,85.54,84719.0,68.4962,68.6004,68.4882,68.5844,84719.0
2017-05-25 14:25:00,85.54,85.57,85.46,85.46,61226.0,68.5844,68.6084,68.5202,68.5202,61226.0
2017-05-25 14:30:00,85.45,85.45,85.38,85.42,85891.0,68.5122,68.5122,68.4561,68.4882,85891.0
2017-05-25 14:35:00,85.42,85.5,85.41,85.5,105077.0,68.4882,68.5523,68.4802,68.5523,105077.0
2017-05-25 14:40:00,85.5,85.53,85.44,85.51,116213.0,68.5523,68.5764,68.5042,68.5603,116213.0
2017-05-25 14:45:00,85.51,85.55,85.49,85.5,76059.0,68.5603,68.5924,68.5443,68.5523,76059.0
2017-05-25 14:50:00,85.51,85.54,85.49,85.52,84357.0,68.5603,68.5844,68.5443,68.5683,84357.0
2017-05-25 14:55:00,85.51,85.55,85.5,85.52,89909.0,68.5603,68.5924,68.5523,68.5683,89909.0
2017-05-25 15:00:00,85.51,85.55,85.5,85.5,112648.0,68.5603,68.5924,68.5523,68.5523,112648.0
2017-05-25 15:05:00,85.5,85.55,85.49,85.53,100667.0,68.5523,68.5924,68.5443,68.5764,100667.0
2017-05-25 15:10:00,85.53,85.55,85.5,85.52,106883.0,68.5764,68.5924,68.5523,68.5683,106883.0
2017-05-25 15:15:00,85.52,85.57,85.49,85.5,285352.0,68.5683,68.6084,68.5443,68.5523,285352.0
2017-05-25 15:20:00,85.5,85.52,85.43,85.44,162949.0,68.5523,68.5683,68.4962,68.5042,162949.0
2017-05-25 15:25:00,85.44,85.45,85.34,85.34,114437.0,68.5042,68.5122,68.424,68.424,114437.0
2017-05-25 15:30:00,85.35,85.47,85.34,85.44,134516.0,68.432,68.5283,68.424,68.5042,134516.0
2017-05-25 15:35:00,85.44,85.47,85.41,85.45,141885.0,68.5042,68.5283,68.4802,68.5122,141885.0
2017-05-25 15:40:00,85.44,85.44,85.38,85.4,176308.0,68.5042,68.5042,68.4561,68.4721,176308.0
2017-05-25 15:45:00,85.4,85.55,85.38,85.47,259835.0,68.4721,68.5924,68.4561,68.5283,259835.0
2017-05-25 15:50:00,85.46,85.46,85.29,85.35,293994.0,68.5202,68.5202,68.3839,68.432,293994.0
2017-05-25 15:55:00,85.35,85.43,85.29,85.34,467987.0,68.432,68.4962,68.3839,68.424,467987.0
2017-05-26 09:30:00,85.11,85.22,85.02,85.22,220476.0,68.2396,68.3278,68.1675,68.3278,220476.0
2017-05-26 09:35:00,85.23,85.23,85.08,85.11,128307.0,68.3358,68.3358,68.2156,68.2396,128307.0
2017-05-26 09:40:00,85.1,85.26,85.09,85.21,162137.0,68.2316,68.3599,68.2236,68.3198,162137.0
2017-05-26 09:45:00,85.2,85.36,85.19,85.32,157572.0,68.3118,68.4401,68.3038,68.408,157572.0
2017-05-26 09:50:00,85.32,85.39,85.27,85.34,143112.0,68.408,68.4641,68.3679,68.424,143112.0
2017-05-26 09:55:00,85.34,85.37,85.23,85.36,102149.0,68.424,68.4481,68.3358,68.4401,102149.0
2017-05-26 10:00:00,85.36,85.39,85.28,85.35,110536.0,68.4401,68.4641,68.3759,68.432,110536.0
2017-05-26 10:05:00,85.34,85.34,85.17,85.25,77787.0,68.424,68.424,68.2877,68.3519,77787.0
2017-05-26 10:10:00,85.26,85.38,85.24,85.34,96989.0,68.3599,68.4561,68.3439,68.424,96989.0
2017-05-26 10:15:00,85.35,85.39,85.27,85.34,86480.0,68.432,68.4641,68.3679,68.424,86480.0
2017-05-26 10:20:00,85.34,85.42,85.31,85.39,95795.0,68.424,68.4882,68.4,68.4641,95795.0
2017-05-26 10:25:00,85.39,85.4,85.31,85.32,81060.0,68.4641,68.4721,68.4,68.408,81060.0
2017-05-26 10:30:00,85.32,85.41,85.32,85.39,123510.0,68.408,68.4802,68.408,68.4641,123510.0
2017-05-26 10:35:00,85.39,85.43,85.35,85.43,87479.0,68.4641,68.4962,68.432,68.4962,87479.0
2017-05-26 10:40:00,85.44,85.49,85.41,85.43,62476.0,68.5042,68.5443,68.4802,68.4962,62476.0
2017-05-26 10:45:00,85.44,85.45,85.3,85.31,153176.0,68.5042,68.5122,68.392,68.4,153176.0
2017-05-26 10:50:00,85.31,85.32,85.2,85.21,113005.0,68.4,68.408,68.3118,68.3198,113005.0
2017-05-26 10:55:00,85.21,85.22,85.13,85.14,82849.0,68.3198,68.3278,68.2557,68.2637,82849.0
2017-05-26 11:00:00,85.14,85.2,85.12,85.2,106413.0,68.2637,68.3118,68.2476,68.3118,106413.0
2017-05-26 11:05:00,85.2,85.37,85.2,85.36,103831.0,68.3118,68.4481,68.3118,68.4401,103831.0
2017-05-26 11:10:00,85.37,85.4,85.3,85.33,104559.0,68.4481,68.4721,68.392,68.416,104559.0
2017-05-26 11:15:00,85.33,85.39,85.33,85.34,35239.0,68.416,68.4641,68.416,68.424,35239.0
2017-05-26 11:20:00,85.35,85.39,85.34,85.39,82565.0,68.432,68.4641,68.424,68.4641,82565.0
2017-05-26 11:25:00,85.38,85.4,85.36,85.38,98126.0,68.4561,68.4721,68.4401,68.4561,98126.0
2017-05-26 11:30:00,85.38,85.44,85.35,85.37,126885.0,68.4561,68.5042,68.432,68.4481,126885.0
2017-05-26 11:35:00,85.37,85.38,85.19,85.21,148158.0,68.4481,68.4561,68.3038,68.3198,148158.0
2017-05-26 11:40:00,85.21,85.25,85.2,85.23,97441.0,68.3198,68.3519,68.3118,68.3358,97441.0
2017-05-26 11:45:00,85.24,85.28,85.2,85.23,76319.0,68.3439,68.3759,68.3118,68.3358,76319.0
2017-05-26 11:50:00,85.23,85.25,85.13,85.15,168168.0,68.3358,68.3519,68.2557,68.2717,168168.0
2017-05-26 11:55:00,85.15,85.16,85.11,85.11,98889.0,68.2717,68.2797,68.2396,68.2396,98889.0
2017-05-26 12:00:00,85.12,85.17,85.11,85.14,66045.0,68.2476,68.2877,68.2396,68.2637,66045.0
2017-05-26 12:05:00,85.14,85.2,85.12,85.2,71072.0,68.2637,68.3118,68.2476,68.3118,71072.0
2017-05-26 12:10:00,85.2,85.28,85.19,85.25,104985.0,68.3118,68.3759,68.3038,68.3519,104985.0
2017-05-26 12:15:00,85.25,85.32,85.24,85.3,56729.0,68.3519,68.408,68.3439,68.392,56729.0
2017-05-26 12:20:00,85.3,85.33,85.29,85.31,68636.0,68.392,68.416,68.3839,68.4,68636.0
2017-05-26 12:25:00,85.31,85.39,85.31,85.38,75518.0,68.4,68.4641,68.4,68.4561,75518.0
2017-05-26 12:30:00,85.38,85.39,85.32,85.37,69084.0,68.4561,68.4641,68.408,68.4481,69084.0
2017-05-26 12:35:00,85.37,85.43,85.36,85.41,58248.0,68.4481,68.4962,68.4401,68.4802,58248.0
2017-05-26 12:40:00,85.41,85.49,85.4,85.49,62837.0,68.4802,68.5443,68.4721,68.5443,62837.0
2017-05-26 12:45:00,85.49,85.49,85.42,85.42,70253.0,68.5443,68.5443,68.4882,68.4882,70253.0
2017-05-26 12:50:00,85.42,85.46,85.42,85.46,28064.0,68.4882,68.5202,68.4882,68.5202,28064.0
2017-05-26 12:55:00,85.46,85.48,85.4,85.4,42433.0,68.5202,68.5363,68.4721,68.4721,42433.0
2017-05-26 13:00:00,85.4,85.4,85.33,85.39,59030.0,68.4721,68.4721,68.416,68.4641,59030.0
2017-05-26 13:05:00,85.39,85.47,85.38,85.45,64932.0,68.4641,68.5283,68.4561,68.5122,64932.0
2017-05-26 13:10:00,85.45,85.47,85.43,85.46,46221.0,68.5122,68.5283,68.4962,68.5202,46221.0
2017-05-26 13:15:00,85.45,85.49,85.39,85.42,73053.0,68.5122,68.5443,68.4641,68.4882,73053.0
2017-05-26 13:20:00,85.41,85.43,85.4,85.43,29299.0,68.4802,68.4962,68.4721,68.4962,29299.0
2017-05-26 13:25:00,85.42,85.44,85.39,85.42,76259.0,68.4882,68.5042,68.4641,68.4882,76259.0
2017-05-26 13:30:00,85.42,85.45,85.4,85.45,41890.0,68.4882,68.5122,68.4721,68.5122,41890.0
2017-05-26 13:35:00,85.46,85.47,85.35,85.38,109428.0,68.5202,68.5283,68.432,68.4561,109428.0
2017-05-26 13:40:00,85.38,85.43,85.35,85.43,123080.0,68.4561,68.4962,68.432,68.4962,123080.0
2017-05-26 13:45:00,85.43,85.45,85.38,85.39,62737.0,68.4962,68.5122,68.4561,68.4641,62737.0
2017-05-26 13:50:00,85.39,85.44,85.39,85.42,65985.0,68.4641,68.5042,68.4641,68.4882,65985.0
2017-05-26 13:55:00,85.42,85.45,85.41,85.43,47058.0,68.4882,68.5122,68.4802,68.4962,47058.0
2017-05-26 14:00:00,85.43,85.44,85.41,85.43,44340.0,68.4962,68.5042,68.4802,68.4962,44340.0
2017-05-26 14:05:00,85.44,85.54,85.43,85.53,78664.0,68.5042,68.5844,68.4962,68.5764,78664.0
2017-05-26 14:10:00,85.52,85.55,85.51,85.52,64218.0,68.5683,68.5924,68.5603,68.5683,64218.0
2017-05-26 14:15:00,85.52,85.54,85.51,85.52,46374.0,68.5683,68.5844,68.5603,68.5683,46374.0
2017-05-26 14:20:00,85.52,85.55,85.51,85.55,44337.0,68.5683,68.5924,68.5603,68.5924,44337.0
2017-05-26 14:25:00,85.55,85.56,85.53,85.55,56839.0,68.5924,68.6004,68.5764,68.5924,56839.0
2017-05-26 14:30:00,85.55,85.56,85.51,85.53,74755.0,68.5924,68.6004,68.5603,68.5764,74755.0
2017-05-26 14:35:00,85.53,85.56,85.49,85.53,67161.0,68.5764,68.6004,68.5443,68.5764,67161.0
2017-05-26 14:40:00,85.52,85.55,85.49,85.53,88917.0,68.5683,68.5924,68.5443,68.5764,88917.0
2017-05-26 14:45:00,85.53,85.54,85.51,85.54,23808.0,68.5764,68.5844,68.5603,68.5844,23808.0
2017-05-26 14:50:00,85.54,85.54,85.43,85.44,87586.0,68.5844,68.5844,68.4962,68.5042,87586.0
2017-05-26 14:55:00,85.45,85.46,85.41,85.44,57027.0,68.5122,68.5202,68.4802,68.5042,57027.0
2017-05-26 15:00:00,85.44,85.53,85.43,85.48,118548.0,68.5042,68.5764,68.4962,68.5363,118548.0
2017-05-26 15:05:00,85.48,85.5,85.39,85.4,85512.0,68.5363,68.5523,68.4641,68.4721,85512.0
2017-05-26 15:10:00,85.41,85.46,85.4,85.45,90755.0,68.4802,68.5202,68.4721,68.5122,90755.0
2017-05-26 15:15:00,85.45,85.45,85.43,85.43,38426.0,68.5122,68.5122,68.4962,68.4962,38426.0
2017-05-26 15:20:00,85.42,85.45,85.4,85.42,58556.0,68.4882,68.5122,68.4721,68.4882,58556.0
2017-05-26 15:25:00,85.42,85.46,85.42,85.45,42199.0,68.4882,68.5202,68.4882,68.5122,42199.0
2017-05-26 15:30:00,85.44,85.46,85.41,85.43,63958.0,68.5042,68.5202,68.4802,68.4962,63958.0
2017-05-26 15:35:00,85.43,85.44,85.39,85.4,67696.0,68.4962,68.5042,68.4641,68.4721,67696.0
2017-05-26 15:40:00,85.41,85.45,85.38,85.45,64288.0,68.4802,68.5122,68.4561,68.5122,64288.0
2017-05-26 15:45:00,85.45,85.46,85.42,85.44,154567.0,68.5122,68.5202,68.4882,68.5042,154567.0
2017-05-26 15:50:00,85.45,85.46,85.43,85.44,149229.0,68.5122,68.5202,68.4962,68.5042,149229.0
2017-05-26 15:55:00,85.45,85.45,85.34,85.34,364438.0,68.5122,68.5122,68.424,68.424,364438.0
2017-05-30 09:30:00,85.13,85.15,84.64,84.66,410900.0,68.2557,68.2717,67.8628,67.8788,410900.0
2017-05-30 09:35:00,84.67,84.94,84.67,84.89,135320.0,67.8868,68.1033,67.8868,68.0632,135320.0
2017-05-30 09:40:00,84.89,85.01,84.82,85.0,115796.0,68.0632,68.1594,68.0071,68.1514,115796.0
2017-05-30 09:45:00,85.0,85.09,84.94,84.94,98467.0,68.1514,68.2236,68.1033,68.1033,98467.0
2017-05-30 09:50:00,84.95,84.99,84.86,84.89,115209.0,68.1113,68.1434,68.0392,68.0632,115209.0
2017-05-30 09:55:00,84.88,84.96,84.8,84.94,95903.0,68.0552,68.1194,67.9911,68.1033,95903.0
2017-05-30 10:00:00,84.94,84.98,84.79,84.82,161478.0,68.1033,68.1354,67.983,68.0071,161478.0
2017-05-30 10:05:00,84.82,84.91,84.69,84.74,92820.0,68.0071,68.0793,67.9029,67.943,92820.0
2017-05-30 10:10:00,84.74,84.75,84.61,84.61,133294.0,67.943,67.951,67.8387,67.8387,133294.0
2017-05-30 10:15:00,84.61,84.64,84.54,84.56,193436.0,67.8387,67.8628,67.7826,67.7986,193436.0
2017-05-30 10:20:00,84.56,84.6,84.43,84.45,145154.0,67.7986,67.8307,67.6944,67.7104,145154.0
2017-05-30 10:25:00,84.44,84.5,84.39,84.47,147171.0,67.7024,67.7505,67.6623,67.7265,147171.0
2017-05-30 10:30:00,84.47,84.62,84.46,84.56,168968.0,67.7265,67.8467,67.7185,67.7986,168968.0
2017-05-30 10:35:00,84.56,84.68,84.55,84.65,117080.0,67.7986,67.8949,67.7906,67.8708,117080.0
2017-05-30 10:40:00,84.65,84.68,84.59,84.61,97474.0,67.8708,67.8949,67.8227,67.8387,97474.0
2017-05-30 10:45:00,84.61,84.61,84.47,84.53,129387.0,67.8387,67.8387,67.7265,67.7746,129387.0
2017-05-30 10:50:00,84.53,84.61,84.52,84.58,92243.0,67.7746,67.8387,67.7666,67.8147,92243.0
2017-05-30 10:55:00,84.58,84.65,84.55,84.62,137850.0,67.8147,67.8708,67.7906,67.8467,137850.0
2017-05-30 11:00:00,84.62,84.77,84.61,84.76,176664.0,67.8467,67.967,67.8387,67.959,176664.0
2017-05-30 11:05:00,84.76,84.78,84.67,84.68,137091.0,67.959,67.975,67.8868,67.8949,137091.0
2017-05-30 11:10:00,84.69,84.69,84.56,84.57,56041.0,67.9029,67.9029,67.7986,67.8067,56041.0
2017-05-30 11:15:00,84.58,84.67,84.55,84.67,100139.0,67.8147,67.8868,67.7906,67.8868,100139.0
2017-05-30 11:20:00,84.66,84.71,84.64,84.67,85242.0,67.8788,67.9189,67.8628,67.8868,85242.0
2017-05-30 11:25:00,84.67,84.72,84.55,84.56,92190.0,67.8868,67.9269,67.7906,67.7986,92190.0
2017-05-30 11:30:00,84.56,84.61,84.55,84.56,100075.0,67.7986,67.8387,67.7906,67.7986,100075.0
2017-05-30 11:35:00,84.57,84.61,84.55,84.6,99232.0,67.8067,67.8387,67.7906,67.8307,99232.0
2017-05-30 11:40:00,84.6,84.6,84.49,84.5,140428.0,67.8307,67.8307,67.7425,67.7505,140428.0
2017-05-30 11:45:00,84.5,84.58,84.48,84.54,132325.0,67.7505,67.8147,67.7345,67.7826,132325.0
2017-05-30 11:50:00,84.55,84.6,84.51,84.53,90551.0,67.7906,67.8307,67.7586,67.7746,90551.0
2017-05-30 11:55:00,84.52,84.54,84.47,84.48,85963.0,67.7666,67.7826,67.7265,67.7345,85963.0
2017-05-30 12:00:00,84.49,84.52,84.45,84.5,111416.0,67.7425,67.7666,67.7104,67.7505,111416.0
2017-05-30 12:05:00,84.51,84.51,84.42,84.46,87288.0,67.7586,67.7586,67.6864,67.7185,87288.0
2017-05-30 12:10:00,84.46,84.52,84.46,84.5,44327.0,67.7185,67.7666,67.7185,67.7505,44327.0
2017-05-30 12:15:00,84.5,84.53,84.48,84.51,44737.0,67.7505,67.7746,67.7345,67.7586,44737.0
2017-05-30 12:20:00,84.5,84.56,84.49,84.54,117008.0,67.7505,67.7986,67.7425,67.7826,117008.0
2017-05-30 12:25:00,84.53,84.54,84.51,84.52,79134.0,67.7746,67.7826,67.7586,67.7666,79134.0
2017-05-30 12:30:00,84.52,84.55,84.44,84.44,324109.0,67.7666,67.7906,67.7024,67.7024,324109.0
2017-05-30 12:35:00,84.45,84.48,84.44,84.46,44575.0,67.7104,67.7345,67.7024,67.7185,44575.0
2017-05-30 12:40:00,84.47,84.48,84.4,84.41,76399.0,67.7265,67.7345,67.6704,67.6784,76399.0
2017-05-30 12:45:00,84.41,84.43,84.36,84.4,116332.0,67.6784,67.6944,67.6383,67.6704,116332.0
2017-05-30 12:50:00,84.39,84.41,84.35,84.37,76201.0,67.6623,67.6784,67.6303,67.6463,76201.0
2017-05-30 12:55:00,84.36,84.4,84.35,84.38,61342.0,67.6383,67.6704,67.6303,67.6543,61342.0
2017-05-30 13:00:00,84.37,84.42,84.36,84.38,84425.0,67.6463,67.6864,67.6383,67.6543,84425.0
2017-05-30 13:05:00,84.39,84.42,84.37,84.39,55503.0,67.6623,67.6864,67.6463,67.6623,55503.0
2017-05-30 13:10:00,84.38,84.41,84.36,84.37,46267.0,67.6543,67.6784,67.6383,67.6463,46267.0
2017-05-30 13:15:00,84.37,84.38,84.36,84.37,49214.0,67.6463,67.6543,67.6383,67.6463,49214.0
2017-05-30 13:20:00,84.37,84.37,84.26,84.27,121763.0,67.6463,67.6463,67.5581,67.5661,121763.0
2017-05-30 13:25:00,84.27,84.3,84.27,84.3,76514.0,67.5661,67.5902,67.5661,67.5902,76514.0
2017-05-30 13:30:00,84.29,84.31,84.27,84.29,86426.0,67.5822,67.5982,67.5661,67.5822,86426.0
2017-05-30 13:35:00,84.29,84.31,84.27,84.28,96992.0,67.5822,67.5982,67.5661,67.5741,96992.0
2017-05-30 13:40:00,84.28,84.33,84.27,84.33,98147.0,67.5741,67.6142,67.5661,67.6142,98147.0
2017-05-30 13:45:00,84.32,84.39,84.32,84.35,123547.0,67.6062,67.6623,67.6062,67.6303,123547.0
2017-05-30 13:50:00,84.36,84.37,84.26,84.27,101975.0,67.6383,67.6463,67.5581,67.5661,101975.0
2017-05-30 13:55:00,84.27,84.3,84.26,84.27,56971.0,67.5661,67.5902,67.5581,67.5661,56971.0
2017-05-30 14:00:00,84.27,84.28,84.24,84.26,198507.0,67.5661,67.5741,67.5421,67.5581,198507.0
2017-05-30 14:05:00,84.26,84.28,84.18,84.18,115816.0,67.5581,67.5741,67.494,67.494,115816.0
2017-05-30 14:10:00,84.18,84.18,84.04,84.05,156874.0,67.494,67.494,67.3817,67.3897,156874.0
2017-05-30 14:15:00,84.05,84.06,84.01,84.04,161524.0,67.3897,67.3977,67.3577,67.3817,161524.0
2017-05-30 14:20:00,84.03,84.07,84.02,84.05,104618.0,67.3737,67.4058,67.3657,67.3897,104618.0
2017-05-30 14:25:00,84.05,84.08,83.97,83.97,137509.0,67.3897,67.4138,67.3256,67.3256,137509.0
2017-05-30 14:30:00,83.97,84.0,83.94,83.95,112571.0,67.3256,67.3496,67.3015,67.3096,112571.0
2017-05-30 14:35:00,83.94,83.96,83.9,83.92,138397.0,67.3015,67.3176,67.2695,67.2855,138397.0
2017-05-30 14:40:00,83.92,83.93,83.88,83.9,135609.0,67.2855,67.2935,67.2534,67.2695,135609.0
2017-05-30 14:45:00,83.9,83.9,83.82,83.9,185533.0,67.2695,67.2695,67.2053,67.2695,185533.0
2017-05-30 14:50:00,83.9,83.92,83.88,83.88,162616.0,67.2695,67.2855,67.2534,67.2534,162616.0
2017-05-30 14:55:00,83.88,83.96,83.87,83.95,87070.0,67.2534,67.3176,67.2454,67.3096,87070.0
2017-05-30 15:00:00,83.94,84.05,83.94,84.03,183359.0,67.3015,67.3897,67.3015,67.3737,183359.0
2017-05-30 15:05:00,84.03,84.04,83.98,83.99,132932.0,67.3737,67.3817,67.3336,67.3416,132932.0
2017-05-30 15:10:00,84.0,84.01,83.97,83.97,166137.0,67.3496,67.3577,67.3256,67.3256,166137.0
2017-05-30 15:15:00,83.98,84.01,83.95,83.95,154024.0,67.3336,67.3577,67.3096,67.3096,154024.0
2017-05-30 15:20:00,83.95,83.96,83.92,83.95,112315.0,67.3096,67.3176,67.2855,67.3096,112315.0
2017-05-30 15:25:00,83.95,83.98,83.92,83.96,144732.0,67.3096,67.3336,67.2855,67.3176,144732.0
2017-05-30 15:30:00,83.97,83.97,83.92,83.95,144978.0,67.3256,67.3256,67.2855,67.3096,144978.0
2017-05-30 15:35:00,83.95,83.96,83.89,83.89,163089.0,67.3096,67.3176,67.2614,67.2614,163089.0
2017-05-30 15:40:00,83.89,83.93,83.84,83.87,248580.0,67.2614,67.2935,67.2214,67.2454,248580.0
2017-05-30 15:45:00,83.87,83.88,83.83,83.87,268702.0,67.2454,67.2534,67.2133,67.2454,268702.0
2017-05-30 15:50:00,83.88,83.9,83.78,83.78,359882.0,67.2534,67.2695,67.1732,67.1732,359882.0
2017-05-30 15:55:00,83.78,83.95,83.78,83.88,718026.0,67.1732,67.3096,67.1732,67.2534,718026.0
2017-05-31 09:30:00,83.74,83.82,83.16,83.16,595080.0,67.1412,67.2053,66.6761,66.6761,595080.0
2017-05-31 09:35:00,83.16,83.17,82.54,82.91,1021760.0,66.6761,66.6842,66.179,66.4757,1021760.0
2017-05-31 09:40:00,82.91,83.02,82.7,82.76,343528.0,66.4757,66.5639,66.3073,66.3554,343528.0
2017-05-31 09:45:00,82.76,82.8,82.05,82.08,797754.0,66.3554,66.3875,65.7862,65.8102,797754.0
2017-05-31 09:50:00,82.08,82.51,82.07,82.32,489402.0,65.8102,66.155,65.8022,66.0026,489402.0
2017-05-31 09:55:00,82.32,82.5,82.27,82.4,482116.0,66.0026,66.147,65.9626,66.0668,482116.0
2017-05-31 10:00:00,82.4,82.58,82.28,82.29,562214.0,66.0668,66.2111,65.9706,65.9786,562214.0
2017-05-31 10:05:00,82.3,82.39,82.13,82.38,369627.0,65.9866,66.0588,65.8503,66.0508,369627.0
2017-05-31 10:10:00,82.38,82.54,82.23,82.5,378373.0,66.0508,66.179,65.9305,66.147,378373.0
2017-05-31 10:15:00,82.51,82.55,82.38,82.4,322416.0,66.155,66.1871,66.0508,66.0668,322416.0
2017-05-31 10:20:00,82.4,82.41,82.01,82.05,427829.0,66.0668,66.0748,65.7541,65.7862,427829.0
2017-05-31 10:25:00,82.04,82.2,82.03,82.15,417064.0,65.7782,65.9064,65.7701,65.8663,417064.0
2017-05-31 10:30:00,82.15,82.34,82.11,82.3,351368.0,65.8663,66.0187,65.8343,65.9866,351368.0
2017-05-31 10:35:00,82.29,82.33,82.06,82.09,318153.0,65.9786,66.0107,65.7942,65.8182,318153.0
2017-05-31 10:40:00,82.1,82.11,81.94,82.05,561779.0,65.8263,65.8343,65.698,65.7862,561779.0
2017-05-31 10:45:00,82.05,82.25,81.96,82.18,346594.0,65.7862,65.9465,65.714,65.8904,346594.0
2017-05-31 10:50:00,82.18,82.36,82.12,82.35,278818.0,65.8904,66.0347,65.8423,66.0267,278818.0
2017-05-31 10:55:00,82.35,82.58,82.34,82.57,539916.0,66.0267,66.2111,66.0187,66.2031,539916.0
2017-05-31 11:00:00,82.55,82.6,82.38,82.48,320552.0,66.1871,66.2271,66.0508,66.1309,320552.0
2017-05-31 11:05:00,82.49,82.54,82.41,82.48,187264.0,66.139,66.179,66.0748,66.1309,187264.0
2017-05-31 11:10:00,82.48,82.51,82.31,82.34,239336.0,66.1309,66.155,65.9946,66.0187,239336.0
2017-05-31 11:15:00,82.32,82.44,82.26,82.42,238827.0,66.0026,66.0989,65.9545,66.0828,238827.0
2017-05-31 11:20:00,82.43,82.64,82.4,82.57,221901.0,66.0908,66.2592,66.0668,66.2031,221901.0
2017-05-31 11:25:00,82.56,82.59,82.32,82.37,209505.0,66.1951,66.2191,66.0026,66.0427,209505.0
2017-05-31 11:30:00,82.36,82.37,82.08,82.14,266521.0,66.0347,66.0427,65.8102,65.8583,266521.0
2017-05-31 11:35:00,82.14,82.25,82.05,82.1,188745.0,65.8583,65.9465,65.7862,65.8263,188745.0
2017-05-31 11:40:00,82.1,82.15,82.05,82.07,112697.0,65.8263,65.8663,65.7862,65.8022,112697.0
2017-05-31 11:45:00,82.07,82.16,82.04,82.08,162871.0,65.8022,65.8744,65.7782,65.8102,162871.0
2017-05-31 11:50:00,82.08,82.13,82.05,82.13,157572.0,65.8102,65.8503,65.7862,65.8503,157572.0
2017-05-31 11:55:00,82.14,82.21,82.1,82.1,238667.0,65.8583,65.9145,65.8263,65.8263,238667.0
2017-05-31 12:00:00,82.1,82.27,82.1,82.19,143753.0,65.8263,65.9626,65.8263,65.8984,143753.0
2017-05-31 12:05:00,82.2,82.27,82.2,82.23,124622.0,65.9064,65.9626,65.9064,65.9305,124622.0
2017-05-31 12:10:00,82.24,82.27,82.13,82.18,142474.0,65.9385,65.9626,65.8503,65.8904,142474.0
2017-05-31 12:15:00,82.19,82.23,82.16,82.2,206933.0,65.8984,65.9305,65.8744,65.9064,206933.0
2017-05-31 12:20:00,82.2,82.3,82.2,82.3,126143.0,65.9064,65.9866,65.9064,65.9866,126143.0
2017-05-31 12:25:00,82.29,82.3,82.19,82.23,109109.0,65.9786,65.9866,65.8984,65.9305,109109.0
2017-05-31 12:30:00,82.23,82.26,82.21,82.26,109769.0,65.9305,65.9545,65.9145,65.9545,109769.0
2017-05-31 12:35:00,82.26,82.28,82.25,82.26,57251.0,65.9545,65.9706,65.9465,65.9545,57251.0
2017-05-31 12:40:00,82.26,82.27,82.16,82.18,138131.0,65.9545,65.9626,65.8744,65.8904,138131.0
2017-05-31 12:45:00,82.18,82.19,82.12,82.15,112878.0,65.8904,65.8984,65.8423,65.8663,112878.0
2017-05-31 12:50:00,82.15,82.21,82.13,82.16,119985.0,65.8663,65.9145,65.8503,65.8744,119985.0
2017-05-31 12:55:00,82.16,82.17,82.12,82.16,99738.0,65.8744,65.8824,65.8423,65.8744,99738.0
2017-05-31 13:00:00,82.17,82.23,82.15,82.22,158906.0,65.8824,65.9305,65.8663,65.9225,158906.0
2017-05-31 13:05:00,82.23,82.27,82.19,82.23,121070.0,65.9305,65.9626,65.8984,65.9305,121070.0
2017-05-31 13:10:00,82.24,82.25,82.19,82.23,103364.0,65.9385,65.9465,65.8984,65.9305,103364.0
2017-05-31 13:15:00,82.23,82.25,82.09,82.12,130929.0,65.9305,65.9465,65.8182,65.8423,130929.0
2017-05-31 13:20:00,82.12,82.14,82.02,82.03,85799.0,65.8423,65.8583,65.7621,65.7701,85799.0
2017-05-31 13:25:00,82.03,82.09,82.02,82.04,81177.0,65.7701,65.8182,65.7621,65.7782,81177.0
2017-05-31 13:30:00,82.04,82.16,82.03,82.15,82841.0,65.7782,65.8744,65.7701,65.8663,82841.0
2017-05-31 13:35:00,82.15,82.16,82.11,82.14,88807.0,65.8663,65.8744,65.8343,65.8583,88807.0
2017-05-31 13:40:00,82.14,82.14,82.02,82.04,223019.0,65.8583,65.8583,65.7621,65.7782,223019.0
2017-05-31 13:45:00,82.03,82.06,81.9,81.91,192938.0,65.7701,65.7942,65.6659,65.6739,192938.0
2017-05-31 13:50:00,81.9,82.01,81.88,81.96,192764.0,65.6659,65.7541,65.6499,65.714,192764.0
2017-05-31 13:55:00,81.96,81.98,81.88,81.89,147484.0,65.714,65.73,65.6499,65.6579,147484.0
2017-05-31 14:00:00,81.89,81.96,81.8,81.84,166762.0,65.6579,65.714,65.5857,65.6178,166762.0
2017-05-31 14:05:00,81.84,81.89,81.81,81.83,153785.0,65.6178,65.6579,65.5937,65.6098,153785.0
2017-05-31 14:10:00,81.84,81.87,81.78,81.8,172845.0,65.6178,65.6418,65.5697,65.5857,172845.0
2017-05-31 14:15:00,81.81,81.96,81.8,81.93,218773.0,65.5937,65.714,65.5857,65.69,218773.0
2017-05-31 14:20:00,81.94,82.04,81.91,82.0,173006.0,65.698,65.7782,65.6739,65.7461,173006.0
2017-05-31 14:25:00,82.0,82.01,81.95,81.96,160310.0,65.7461,65.7541,65.706,65.714,160310.0
2017-05-31 14:30:00,81.96,81.99,81.9,81.99,243493.0,65.714,65.7381,65.6659,65.7381,243493.0
2017-05-31 14:35:00,81.98,82.04,81.96,82.01,115259.0,65.73,65.7782,65.714,65.7541,115259.0
2017-05-31 14:40:00,82.01,82.08,81.98,82.04,128575.0,65.7541,65.8102,65.73,65.7782,128575.0
2017-05-31 14:45:00,82.04,82.04,81.91,81.95,144933.0,65.7782,65.7782,65.6739,65.706,144933.0
2017-05-31 14:50:00,81.96,81.96,81.84,81.85,185971.0,65.714,65.714,65.6178,65.6258,185971.0
2017-05-31 14:55:00,81.85,81.85,81.76,81.77,199528.0,65.6258,65.6258,65.5537,65.5617,199528.0
2017-05-31 15:00:00,81.77,81.85,81.73,81.83,252218.0,65.5617,65.6258,65.5296,65.6098,252218.0
2017-05-31 15:05:00,81.82,81.82,81.65,81.7,226355.0,65.6018,65.6018,65.4655,65.5055,226355.0
2017-05-31 15:10:00,81.7,81.71,81.65,81.65,260399.0,65.5055,65.5136,65.4655,65.4655,260399.0
2017-05-31 15:15:00,81.66,81.73,81.63,81.72,250128.0,65.4735,65.5296,65.4494,65.5216,250128.0
2017-05-31 15:20:00,81.72,81.8,81.72,81.79,272778.0,65.5216,65.5857,65.5216,65.5777,272778.0
2017-05-31 15:25:00,81.79,81.88,81.79,81.84,207684.0,65.5777,65.6499,65.5777,65.6178,207684.0
2017-05-31 15:30:00,81.84,81.89,81.82,81.86,394295.0,65.6178,65.6579,65.6018,65.6338,394295.0
2017-05-31 15:35:00,81.86,81.87,81.82,81.84,271977.0,65.6338,65.6418,65.6018,65.6178,271977.0
2017-05-31 15:40:00,81.84,81.89,81.82,81.86,423693.0,65.6178,65.6579,65.6018,65.6338,423693.0
2017-05-31 15:45:00,81.87,82.13,81.87,82.09,585259.0,65.6418,65.8503,65.6418,65.8182,585259.0
2017-05-31 15:50:00,82.09,82.11,82.03,82.1,422888.0,65.8182,65.8343,65.7701,65.8263,422888.0
2017-05-31 15:55:00,82.09,82.27,82.09,82.15,1341609.0,65.8182,65.9626,65.8182,65.8663,1341609.0
2017-06-01 09:30:00,82.46,82.51,82.25,82.33,682474.0,66.1149,66.155,65.9465,66.0107,682474.0
2017-06-01 09:35:00,82.33,82.34,82.07,82.12,412357.0,66.0107,66.0187,65.8022,65.8423,412357.0
2017-06-01 09:40:00,82.09,82.12,81.94,81.98,328638.0,65.8182,65.8423,65.698,65.73,328638.0
2017-06-01 09:45:00,81.98,82.09,81.86,81.92,451527.0,65.73,65.8182,65.6338,65.6819,451527.0
2017-06-01 09:50:00,81.92,82.03,81.82,81.87,480740.0,65.6819,65.7701,65.6018,65.6418,480740.0
2017-06-01 09:55:00,81.87,82.03,81.86,81.92,402657.0,65.6418,65.7701,65.6338,65.6819,402657.0
2017-06-01 10:00:00,81.93,81.96,81.76,81.78,368150.0,65.69,65.714,65.5537,65.5697,368150.0
2017-06-01 10:05:00,81.78,81.78,81.65,81.72,357058.0,65.5697,65.5697,65.4655,65.5216,357058.0
2017-06-01 10:10:00,81.72,82.06,81.71,82.01,384471.0,65.5216,65.7942,65.5136,65.7541,384471.0
2017-06-01 10:15:00,82.01,82.32,81.99,82.32,479799.0,65.7541,66.0026,65.7381,66.0026,479799.0
2017-06-01 10:20:00,82.31,82.45,82.25,82.29,367280.0,65.9946,66.1069,65.9465,65.9786,367280.0
2017-06-01 10:25:00,82.29,82.51,82.29,82.44,284909.0,65.9786,66.155,65.9786,66.0989,284909.0
2017-06-01 10:30:00,82.44,82.44,82.27,82.29,223764.0,66.0989,66.0989,65.9626,65.9786,223764.0
2017-06-01 10:35:00,82.28,82.48,82.27,82.35,197332.0,65.9706,66.1309,65.9626,66.0267,197332.0
2017-06-01 10:40:00,82.36,82.44,82.33,82.37,330133.0,66.0347,66.0989,66.0107,66.0427,330133.0
2017-06-01 10:45:00,82.37,82.44,82.29,82.34,182983.0,66.0427,66.0989,65.9786,66.0187,182983.0
2017-06-01 10:50:00,82.34,82.36,82.26,82.35,149181.0,66.0187,66.0347,65.9545,66.0267,149181.0
2017-06-01 10:55:00,82.35,82.44,82.33,82.43,132893.0,66.0267,66.0989,66.0107,66.0908,132893.0
2017-06-01 11:00:00,82.43,82.55,82.38,82.39,217230.0,66.0908,66.1871,66.0508,66.0588,217230.0
2017-06-01 11:05:00,82.38,82.44,82.32,82.36,126795.0,66.0508,66.0989,66.0026,66.0347,126795.0
2017-06-01 11:10:00,82.37,82.46,82.36,82.38,149793.0,66.0427,66.1149,66.0347,66.0508,149793.0
2017-06-01 11:15:00,82.39,82.48,82.37,82.42,122780.0,66.0588,66.1309,66.0427,66.0828,122780.0
2017-06-01 11:20:00,82.42,82.5,82.4,82.45,193747.0,66.0828,66.147,66.0668,66.1069,193747.0
2017-06-01 11:25:00,82.45,82.51,82.43,82.44,156972.0,66.1069,66.155,66.0908,66.0989,156972.0
2017-06-01 11:30:00,82.44,82.48,82.42,82.46,141457.0,66.0989,66.1309,66.0828,66.1149,141457.0
2017-06-01 11:35:00,82.47,82.51,82.44,82.47,156974.0,66.1229,66.155,66.0989,66.1229,156974.0
2017-06-01 11:40:00,82.47,82.47,82.37,82.4,80577.0,66.1229,66.1229,66.0427,66.0668,80577.0
2017-06-01 11:45:00,82.4,82.43,82.35,82.42,90082.0,66.0668,66.0908,66.0267,66.0828,90082.0
2017-06-01 11:50:00,82.42,82.61,82.42,82.57,319291.0,66.0828,66.2352,66.0828,66.2031,319291.0
2017-06-01 11:55:00,82.57,82.72,82.56,82.67,289426.0,66.2031,66.3234,66.1951,66.2833,289426.0
2017-06-01 12:00:00,82.68,82.74,82.66,82.66,177082.0,66.2913,66.3394,66.2753,66.2753,177082.0
2017-06-01 12:05:00,82.65,82.67,82.6,82.64,82281.0,66.2672,66.2833,66.2271,66.2592,82281.0
2017-06-01 12:10:00,82.63,82.63,82.55,82.55,139162.0,66.2512,66.2512,66.1871,66.1871,139162.0
2017-06-01 12:15:00,82.56,82.61,82.54,82.54,213425.0,66.1951,66.2352,66.179,66.179,213425.0
2017-06-01 12:20:00,82.53,82.54,82.42,82.44,130423.0,66.171,66.179,66.0828,66.0989,130423.0
2017-06-01 12:25:00,82.44,82.44,82.3,82.36,196706.0,66.0989,66.0989,65.9866,66.0347,196706.0
2017-06-01 12:30:00,82.37,82.41,82.34,82.39,92744.0,66.0427,66.0748,66.0187,66.0588,92744.0
2017-06-01 12:35:00,82.4,82.44,82.36,82.41,102668.0,66.0668,66.0989,66.0347,66.0748,102668.0
2017-06-01 12:40:00,82.42,82.56,82.41,82.53,100133.0,66.0828,66.1951,66.0748,66.171,100133.0
2017-06-01 12:45:00,82.54,82.55,82.5,82.52,142387.0,66.179,66.1871,66.147,66.163,142387.0
2017-06-01 12:50:00,82.52,82.54,82.47,82.52,124924.0,66.163,66.179,66.1229,66.163,124924.0
2017-06-01 12:55:00,82.52,82.55,82.5,82.52,130944.0,66.163,66.1871,66.147,66.163,130944.0
2017-06-01 13:00:00,82.52,82.54,82.48,82.51,105806.0,66.163,66.179,66.1309,66.155,105806.0
2017-06-01 13:05:00,82.52,82.65,82.5,82.59,205122.0,66.163,66.2672,66.147,66.2191,205122.0
2017-06-01 13:10:00,82.59,82.64,82.57,82.63,133216.0,66.2191,66.2592,66.2031,66.2512,133216.0
2017-06-01 13:15:00,82.63,82.7,82.59,82.66,110039.0,66.2512,66.3073,66.2191,66.2753,110039.0
2017-06-01 13:20:00,82.66,82.81,82.66,82.77,147580.0,66.2753,66.3955,66.2753,66.3635,147580.0
2017-06-01 13:25:00,82.77,82.85,82.77,82.79,80182.0,66.3635,66.4276,66.3635,66.3795,80182.0
2017-06-01 13:30:00,82.79,82.88,82.78,82.87,121557.0,66.3795,66.4516,66.3715,66.4436,121557.0
2017-06-01 13:35:00,82.86,82.93,82.84,82.88,115830.0,66.4356,66.4917,66.4196,66.4516,115830.0
2017-06-01 13:40:00,82.88,82.94,82.85,82.9,108183.0,66.4516,66.4998,66.4276,66.4677,108183.0
2017-06-01 13:45:00,82.9,82.95,82.86,82.9,97877.0,66.4677,66.5078,66.4356,66.4677,97877.0
2017-06-01 13:50:00,82.9,82.9,82.78,82.79,95101.0,66.4677,66.4677,66.3715,66.3795,95101.0
2017-06-01 13:55:00,82.79,82.8,82.75,82.76,76546.0,66.3795,66.3875,66.3474,66.3554,76546.0
2017-06-01 14:00:00,82.76,82.8,82.74,82.75,66335.0,66.3554,66.3875,66.3394,66.3474,66335.0
2017-06-01 14:05:00,82.75,82.79,82.73,82.78,93645.0,66.3474,66.3795,66.3314,66.3715,93645.0
2017-06-01 14:10:00,82.78,82.84,82.78,82.79,103057.0,66.3715,66.4196,66.3715,66.3795,103057.0
2017-06-01 14:15:00,82.8,82.81,82.74,82.8,93451.0,66.3875,66.3955,66.3394,66.3875,93451.0
2017-06-01 14:20:00,82.8,82.87,82.8,82.84,100098.0,66.3875,66.4436,66.3875,66.4196,100098.0
2017-06-01 14:25:00,82.84,82.87,82.78,82.8,101435.0,66.4196,66.4436,66.3715,66.3875,101435.0
2017-06-01 14:30:00,82.8,82.83,82.78,82.81,84634.0,66.3875,66.4116,66.3715,66.3955,84634.0
2017-06-01 14:35:00,82.81,82.84,82.75,82.83,121893.0,66.3955,66.4196,66.3474,66.4116,121893.0
2017-06-01 14:40:00,82.82,82.93,82.81,82.87,175655.0,66.4035,66.4917,66.3955,66.4436,175655.0
2017-06-01 14:45:00,82.87,82.9,82.85,82.87,104788.0,66.4436,66.4677,66.4276,66.4436,104788.0
2017-06-01 14:50:00,82.88,82.9,82.84,82.85,120168.0,66.4516,66.4677,66.4196,66.4276,120168.0
2017-06-01 14:55:00,82.84,82.87,82.77,82.79,151139.0,66.4196,66.4436,66.3635,66.3795,151139.0
2017-06-01 15:00:00,82.78,82.81,82.73,82.74,100261.0,66.3715,66.3955,66.3314,66.3394,100261.0
2017-06-01 15:05:00,82.73,82.78,82.64,82.64,145116.0,66.3314,66.3715,66.2592,66.2592,145116.0
2017-06-01 15:10:00,82.65,82.67,82.6,82.64,96888.0,66.2672,66.2833,66.2271,66.2592,96888.0
2017-06-01 15:15:00,82.64,82.74,82.62,82.7,120789.0,66.2592,66.3394,66.2432,66.3073,120789.0
2017-06-01 15:20:00,82.7,82.73,82.65,82.72,94289.0,66.3073,66.3314,66.2672,66.3234,94289.0
2017-06-01 15:25:00,82.72,82.75,82.67,82.7,125975.0,66.3234,66.3474,66.2833,66.3073,125975.0
2017-06-01 15:30:00,82.7,82.71,82.66,82.69,136736.0,66.3073,66.3153,66.2753,66.2993,136736.0
2017-06-01 15:35:00,82.69,82.74,82.68,82.73,182637.0,66.2993,66.3394,66.2913,66.3314,182637.0
2017-06-01 15:40:00,82.74,82.82,82.73,82.76,223487.0,66.3394,66.4035,66.3314,66.3554,223487.0
2017-06-01 15:45:00,82.75,82.84,82.74,82.83,193028.0,66.3474,66.4196,66.3394,66.4116,193028.0
2017-06-01 15:50:00,82.82,83.0,82.82,82.97,362975.0,66.4035,66.5479,66.4035,66.5238,362975.0
2017-06-01 15:55:00,82.97,83.08,82.95,83.07,843649.0,66.5238,66.612,66.5078,66.604,843649.0
2017-06-02 09:30:00,82.29,82.54,82.23,82.49,517115.0,65.9786,66.179,65.9305,66.139,517115.0
2017-06-02 09:35:00,82.49,82.7,82.38,82.5,423396.0,66.139,66.3073,66.0508,66.147,423396.0
2017-06-02 09:40:00,82.48,82.53,82.27,82.3,197763.0,66.1309,66.171,65.9626,65.9866,197763.0
2017-06-02 09:45:00,82.31,82.5,82.24,82.49,216332.0,65.9946,66.147,65.9385,66.139,216332.0
2017-06-02 09:50:00,82.48,82.5,82.34,82.43,192772.0,66.1309,66.147,66.0187,66.0908,192772.0
2017-06-02 09:55:00,82.44,82.46,82.12,82.2,492086.0,66.0989,66.1149,65.8423,65.9064,492086.0
2017-06-02 10:00:00,82.22,82.46,82.12,82.4,352793.0,65.9225,66.1149,65.8423,66.0668,352793.0
2017-06-02 10:05:00,82.4,82.47,82.33,82.36,308447.0,66.0668,66.1229,66.0107,66.0347,308447.0
2017-06-02 10:10:00,82.36,82.45,82.23,82.32,294763.0,66.0347,66.1069,65.9305,66.0026,294763.0
2017-06-02 10:15:00,82.31,82.32,82.15,82.16,181060.0,65.9946,66.0026,65.8663,65.8744,181060.0
2017-06-02 10:20:00,82.16,82.18,82.08,82.09,243493.0,65.8744,65.8904,65.8102,65.8182,243493.0
2017-06-02 10:25:00,82.09,82.13,82.01,82.05,300975.0,65.8182,65.8503,65.7541,65.7862,300975.0
2017-06-02 10:30:00,82.05,82.08,81.98,82.04,262012.0,65.7862,65.8102,65.73,65.7782,262012.0
2017-06-02 10:35:00,82.05,82.15,82.04,82.13,243105.0,65.7862,65.8663,65.7782,65.8503,243105.0
2017-06-02 10:40:00,82.12,82.24,82.08,82.2,290468.0,65.8423,65.9385,65.8102,65.9064,290468.0
2017-06-02 10:45:00,82.22,82.29,82.18,82.28,271821.0,65.9225,65.9786,65.8904,65.9706,271821.0
2017-06-02 10:50:00,82.29,82.48,82.26,82.41,387005.0,65.9786,66.1309,65.9545,66.0748,387005.0
2017-06-02 10:55:00,82.4,82.49,82.39,82.42,232389.0,66.0668,66.139,66.0588,66.0828,232389.0
2017-06-02 11:00:00,82.43,82.52,82.43,82.51,153933.0,66.0908,66.163,66.0908,66.155,153933.0
2017-06-02 11:05:00,82.51,82.58,82.41,82.42,157346.0,66.155,66.2111,66.0748,66.0828,157346.0
2017-06-02 11:10:00,82.41,82.48,82.34,82.47,138686.0,66.0748,66.1309,66.0187,66.1229,138686.0
2017-06-02 11:15:00,82.47,82.5,82.31,82.31,181663.0,66.1229,66.147,65.9946,65.9946,181663.0
2017-06-02 11:20:00,82.31,82.33,82.17,82.19,191359.0,65.9946,66.0107,65.8824,65.8984,191359.0
2017-06-02 11:25:00,82.19,82.22,82.08,82.11,199502.0,65.8984,65.9225,65.8102,65.8343,199502.0
2017-06-02 11:30:00,82.11,82.23,82.1,82.22,147880.0,65.8343,65.9305,65.8263,65.9225,147880.0
2017-06-02 11:35:00,82.22,82.24,82.19,82.22,93802.0,65.9225,65.9385,65.8984,65.9225,93802.0
2017-06-02 11:40:00,82.22,82.32,82.22,82.32,117722.0,65.9225,66.0026,65.9225,66.0026,117722.0
2017-06-02 11:45:00,82.31,82.45,82.31,82.37,141236.0,65.9946,66.1069,65.9946,66.0427,141236.0
2017-06-02 11:50:00,82.38,82.61,82.37,82.6,179983.0,66.0508,66.2352,66.0427,66.2271,179983.0
2017-06-02 11:55:00,82.61,82.71,82.55,82.69,207862.0,66.2352,66.3153,66.1871,66.2993,207862.0
2017-06-02 12:00:00,82.68,82.69,82.53,82.56,130980.0,66.2913,66.2993,66.171,66.1951,130980.0
2017-06-02 12:05:00,82.56,82.71,82.54,82.7,91514.0,66.1951,66.3153,66.179,66.3073,91514.0
2017-06-02 12:10:00,82.7,82.8,82.69,82.77,114812.0,66.3073,66.3875,66.2993,66.3635,114812.0
2017-06-02 12:15:00,82.78,82.82,82.76,82.81,130357.0,66.3715,66.4035,66.3554,66.3955,130357.0
2017-06-02 12:20:00,82.81,82.86,82.79,82.85,100503.0,66.3955,66.4356,66.3795,66.4276,100503.0
2017-06-02 12:25:00,82.85,82.86,82.81,82.84,79886.0,66.4276,66.4356,66.3955,66.4196,79886.0
2017-06-02 12:30:00,82.84,82.84,82.7,82.71,108180.0,66.4196,66.4196,66.3073,66.3153,108180.0
2017-06-02 12:35:00,82.72,82.74,82.63,82.65,105374.0,66.3234,66.3394,66.2512,66.2672,105374.0
2017-06-02 12:40:00,82.65,82.68,82.64,82.67,65451.0,66.2672,66.2913,66.2592,66.2833,65451.0
2017-06-02 12:45:00,82.67,82.72,82.62,82.71,90832.0,66.2833,66.3234,66.2432,66.3153,90832.0
2017-06-02 12:50:00,82.71,82.73,82.65,82.7,63978.0,66.3153,66.3314,66.2672,66.3073,63978.0
2017-06-02 12:55:00,82.7,82.73,82.67,82.67,63917.0,66.3073,66.3314,66.2833,66.2833,63917.0
2017-06-02 13:00:00,82.68,82.72,82.64,82.68,81285.0,66.2913,66.3234,66.2592,66.2913,81285.0
2017-06-02 13:05:00,82.68,82.75,82.66,82.69,85419.0,66.2913,66.3474,66.2753,66.2993,85419.0
2017-06-02 13:10:00,82.69,82.74,82.67,82.73,43962.0,66.2993,66.3394,66.2833,66.3314,43962.0
2017-06-02 13:15:00,82.74,82.76,82.7,82.7,50733.0,66.3394,66.3554,66.3073,66.3073,50733.0
2017-06-02 13:20:00,82.7,82.7,82.63,82.65,40133.0,66.3073,66.3073,66.2512,66.2672,40133.0
2017-06-02 13:25:00,82.64,82.74,82.64,82.73,50073.0,66.2592,66.3394,66.2592,66.3314,50073.0
2017-06-02 13:30:00,82.73,82.8,82.7,82.8,79991.0,66.3314,66.3875,66.3073,66.3875,79991.0
2017-06-02 13:35:00,82.8,82.92,82.8,82.88,147934.0,66.3875,66.4837,66.3875,66.4516,147934.0
2017-06-02 13:40:00,82.89,82.99,82.88,82.97,100291.0,66.4597,66.5398,66.4516,66.5238,100291.0
2017-06-02 13:45:00,82.97,82.98,82.86,82.93,103614.0,66.5238,66.5318,66.4356,66.4917,103614.0
2017-06-02 13:50:00,82.93,82.97,82.89,82.89,42552.0,66.4917,66.5238,66.4597,66.4597,42552.0
2017-06-02 13:55:00,82.89,82.95,82.87,82.92,49862.0,66.4597,66.5078,66.4436,66.4837,49862.0
2017-06-02 14:00:00,82.92,82.92,82.85,82.91,49997.0,66.4837,66.4837,66.4276,66.4757,49997.0
2017-06-02 14:05:00,82.9,82.91,82.85,82.9,46259.0,66.4677,66.4757,66.4276,66.4677,46259.0
2017-06-02 14:10:00,82.9,82.91,82.87,82.87,44604.0,66.4677,66.4757,66.4436,66.4436,44604.0
2017-06-02 14:15:00,82.88,82.99,82.87,82.94,85684.0,66.4516,66.5398,66.4436,66.4998,85684.0
2017-06-02 14:20:00,82.94,82.95,82.87,82.9,100013.0,66.4998,66.5078,66.4436,66.4677,100013.0
2017-06-02 14:25:00,82.91,82.91,82.79,82.82,97715.0,66.4757,66.4757,66.3795,66.4035,97715.0
2017-06-02 14:30:00,82.82,82.88,82.78,82.81,78766.0,66.4035,66.4516,66.3715,66.3955,78766.0
2017-06-02 14:35:00,82.82,82.88,82.81,82.83,105390.0,66.4035,66.4516,66.3955,66.4116,105390.0
2017-06-02 14:40:00,82.83,82.84,82.72,82.74,85890.0,66.4116,66.4196,66.3234,66.3394,85890.0
2017-06-02 14:45:00,82.74,82.78,82.7,82.74,75237.0,66.3394,66.3715,66.3073,66.3394,75237.0
2017-06-02 14:50:00,82.73,82.8,82.73,82.79,65013.0,66.3314,66.3875,66.3314,66.3795,65013.0
2017-06-02 14:55:00,82.78,82.85,82.75,82.82,75772.0,66.3715,66.4276,66.3474,66.4035,75772.0
2017-06-02 15:00:00,82.83,82.85,82.81,82.84,63523.0,66.4116,66.4276,66.3955,66.4196,63523.0
2017-06-02 15:05:00,82.84,82.84,82.78,82.78,71099.0,66.4196,66.4196,66.3715,66.3715,71099.0
2017-06-02 15:10:00,82.79,82.8,82.74,82.79,95621.0,66.3795,66.3875,66.3394,66.3795,95621.0
2017-06-02 15:15:00,82.79,82.81,82.75,82.8,108951.0,66.3795,66.3955,66.3474,66.3875,108951.0
2017-06-02 15:20:00,82.81,82.83,82.77,82.81,142142.0,66.3955,66.4116,66.3635,66.3955,142142.0
2017-06-02 15:25:00,82.81,82.83,82.69,82.7,113549.0,66.3955,66.4116,66.2993,66.3073,113549.0
2017-06-02 15:30:00,82.7,82.74,82.68,82.69,78550.0,66.3073,66.3394,66.2913,66.2993,78550.0
2017-06-02 15:35:00,82.69,82.74,82.64,82.73,137659.0,66.2993,66.3394,66.2592,66.3314,137659.0
2017-06-02 15:40:00,82.73,82.74,82.6,82.63,153564.0,66.3314,66.3394,66.2271,66.2512,153564.0
2017-06-02 15:45:00,82.63,82.66,82.47,82.49,249337.0,66.2512,66.2753,66.1229,66.139,249337.0
2017-06-02 15:50:00,82.49,82.55,82.43,82.44,210197.0,66.139,66.1871,66.0908,66.0989,210197.0
2017-06-02 15:55:00,82.44,82.58,82.38,82.54,1005648.0,66.0989,66.2111,66.0508,66.179,1005648.0
2017-06-05 09:30:00,82.64,82.81,82.58,82.76,207985.0,66.2592,66.3955,66.2111,66.3554,207985.0
2017-06-05 09:35:00,82.75,82.91,82.74,82.74,139214.0,66.3474,66.4757,66.3394,66.3394,139214.0
2017-06-05 09:40:00,82.73,82.84,82.62,82.74,120340.0,66.3314,66.4196,66.2432,66.3394,120340.0
2017-06-05 09:45:00,82.73,82.85,82.66,82.83,163905.0,66.3314,66.4276,66.2753,66.4116,163905.0
2017-06-05 09:50:00,82.83,82.89,82.75,82.89,131333.0,66.4116,66.4597,66.3474,66.4597,131333.0
2017-06-05 09:55:00,82.89,83.03,82.86,83.01,175701.0,66.4597,66.5719,66.4356,66.5559,175701.0
2017-06-05 10:00:00,83.0,83.15,82.97,83.11,130865.0,66.5479,66.6681,66.5238,66.6361,130865.0
2017-06-05 10:05:00,83.11,83.12,83.0,83.1,120868.0,66.6361,66.6441,66.5479,66.628,120868.0
2017-06-05 10:10:00,83.09,83.12,83.01,83.04,102691.0,66.62,66.6441,66.5559,66.5799,102691.0
2017-06-05 10:15:00,83.04,83.15,83.03,83.11,110434.0,66.5799,66.6681,66.5719,66.6361,110434.0
2017-06-05 10:20:00,83.11,83.16,83.08,83.16,78550.0,66.6361,66.6761,66.612,66.6761,78550.0
2017-06-05 10:25:00,83.15,83.24,83.14,83.17,101662.0,66.6681,66.7403,66.6601,66.6842,101662.0
2017-06-05 10:30:00,83.17,83.22,83.15,83.18,112063.0,66.6842,66.7243,66.6681,66.6922,112063.0
2017-06-05 10:35:00,83.18,83.21,83.14,83.16,126453.0,66.6922,66.7162,66.6601,66.6761,126453.0
2017-06-05 10:40:00,83.17,83.3,83.15,83.3,115253.0,66.6842,66.7884,66.6681,66.7884,115253.0
2017-06-05 10:45:00,83.29,83.35,83.28,83.3,106693.0,66.7804,66.8285,66.7724,66.7884,106693.0
2017-06-05 10:50:00,83.3,83.36,83.28,83.35,159870.0,66.7884,66.8365,66.7724,66.8285,159870.0
2017-06-05 10:55:00,83.35,83.35,83.29,83.34,133279.0,66.8285,66.8285,66.7804,66.8205,133279.0
2017-06-05 11:00:00,83.35,83.35,83.24,83.26,186398.0,66.8285,66.8285,66.7403,66.7563,186398.0
2017-06-05 11:05:00,83.26,83.35,83.23,83.34,166985.0,66.7563,66.8285,66.7323,66.8205,166985.0
2017-06-05 11:10:00,83.34,83.48,83.34,83.43,151473.0,66.8205,66.9327,66.8205,66.8926,151473.0
2017-06-05 11:15:00,83.42,83.5,83.42,83.48,95912.0,66.8846,66.9488,66.8846,66.9327,95912.0
2017-06-05 11:20:00,83.47,83.5,83.44,83.44,76095.0,66.9247,66.9488,66.9006,66.9006,76095.0
2017-06-05 11:25:00,83.44,83.44,83.29,83.31,91173.0,66.9006,66.9006,66.7804,66.7964,91173.0
2017-06-05 11:30:00,83.31,83.35,83.23,83.23,77079.0,66.7964,66.8285,66.7323,66.7323,77079.0
2017-06-05 11:35:00,83.23,83.3,83.22,83.27,65628.0,66.7323,66.7884,66.7243,66.7643,65628.0
2017-06-05 11:40:00,83.27,83.31,83.24,83.24,65335.0,66.7643,66.7964,66.7403,66.7403,65335.0
2017-06-05 11:45:00,83.24,83.25,83.11,83.14,105902.0,66.7403,66.7483,66.6361,66.6601,105902.0
2017-06-05 11:50:00,83.14,83.3,83.14,83.26,76824.0,66.6601,66.7884,66.6601,66.7563,76824.0
2017-06-05 11:55:00,83.27,83.38,83.23,83.36,90869.0,66.7643,66.8525,66.7323,66.8365,90869.0
2017-06-05 12:00:00,83.36,83.46,83.34,83.45,70807.0,66.8365,66.9167,66.8205,66.9087,70807.0
2017-06-05 12:05:00,83.45,83.48,83.37,83.38,92882.0,66.9087,66.9327,66.8445,66.8525,92882.0
2017-06-05 12:10:00,83.38,83.4,83.35,83.39,54601.0,66.8525,66.8686,66.8285,66.8606,54601.0
2017-06-05 12:15:00,83.39,83.41,83.29,83.33,52764.0,66.8606,66.8766,66.7804,66.8124,52764.0
2017-06-05 12:20:00,83.33,83.41,83.32,83.41,57036.0,66.8124,66.8766,66.8044,66.8766,57036.0
2017-06-05 12:25:00,83.41,83.43,83.39,83.42,61669.0,66.8766,66.8926,66.8606,66.8846,61669.0
2017-06-05 12:30:00,83.43,83.45,83.38,83.38,56624.0,66.8926,66.9087,66.8525,66.8525,56624.0
2017-06-05 12:35:00,83.39,83.41,83.32,83.33,49269.0,66.8606,66.8766,66.8044,66.8124,49269.0
2017-06-05 12:40:00,83.32,83.33,83.25,83.32,58061.0,66.8044,66.8124,66.7483,66.8044,58061.0
2017-06-05 12:45:00,83.33,83.37,83.3,83.34,64096.0,66.8124,66.8445,66.7884,66.8205,64096.0
2017-06-05 12:50:00,83.35,83.38,83.3,83.37,41819.0,66.8285,66.8525,66.7884,66.8445,41819.0
2017-06-05 12:55:00,83.36,83.47,83.35,83.46,73598.0,66.8365,66.9247,66.8285,66.9167,73598.0
2017-06-05 13:00:00,83.46,83.47,83.44,83.47,51966.0,66.9167,66.9247,66.9006,66.9247,51966.0
2017-06-05 13:05:00,83.46,83.51,83.44,83.46,96417.0,66.9167,66.9568,66.9006,66.9167,96417.0
2017-06-05 13:10:00,83.45,83.46,83.41,83.43,38565.0,66.9087,66.9167,66.8766,66.8926,38565.0
2017-06-05 13:15:00,83.43,83.43,83.33,83.34,53407.0,66.8926,66.8926,66.8124,66.8205,53407.0
2017-06-05 13:20:00,83.33,83.35,83.29,83.3,38697.0,66.8124,66.8285,66.7804,66.7884,38697.0
2017-06-05 13:25:00,83.3,83.33,83.28,83.31,77673.0,66.7884,66.8124,66.7724,66.7964,77673.0
2017-06-05 13:30:00,83.31,83.33,83.21,83.22,104000.0,66.7964,66.8124,66.7162,66.7243,104000.0
2017-06-05 13:35:00,83.23,83.23,83.18,83.21,53722.0,66.7323,66.7323,66.6922,66.7162,53722.0
2017-06-05 13:40:00,83.21,83.21,83.15,83.17,59849.0,66.7162,66.7162,66.6681,66.6842,59849.0
2017-06-05 13:45:00,83.17,83.18,83.13,83.14,68306.0,66.6842,66.6922,66.6521,66.6601,68306.0
2017-06-05 13:50:00,83.14,83.17,83.11,83.12,56136.0,66.6601,66.6842,66.6361,66.6441,56136.0
2017-06-05 13:55:00,83.12,83.17,83.12,83.16,49386.0,66.6441,66.6842,66.6441,66.6761,49386.0
2017-06-05 14:00:00,83.15,83.16,83.11,83.12,57638.0,66.6681,66.6761,66.6361,66.6441,57638.0
2017-06-05 14:05:00,83.12,83.16,83.09,83.16,55014.0,66.6441,66.6761,66.62,66.6761,55014.0
2017-06-05 14:10:00,83.15,83.16,83.11,83.12,53365.0,66.6681,66.6761,66.6361,66.6441,53365.0
2017-06-05 14:15:00,83.12,83.12,83.06,83.09,76482.0,66.6441,66.6441,66.596,66.62,76482.0
2017-06-05 14:20:00,83.09,83.15,83.07,83.13,65365.0,66.62,66.6681,66.604,66.6521,65365.0
2017-06-05 14:25:00,83.12,83.2,83.1,83.2,76708.0,66.6441,66.7082,66.628,66.7082,76708.0
2017-06-05 14:30:00,83.19,83.2,83.14,83.15,90911.0,66.7002,66.7082,66.6601,66.6681,90911.0
2017-06-05 14:35:00,83.14,83.19,83.14,83.17,72067.0,66.6601,66.7002,66.6601,66.6842,72067.0
2017-06-05 14:40:00,83.17,83.2,83.14,83.19,72847.0,66.6842,66.7082,66.6601,66.7002,72847.0
2017-06-05 14:45:00,83.2,83.23,83.19,83.2,85502.0,66.7082,66.7323,66.7002,66.7082,85502.0
2017-06-05 14:50:00,83.21,83.25,83.15,83.17,57947.0,66.7162,66.7483,66.6681,66.6842,57947.0
2017-06-05 14:55:00,83.17,83.2,83.09,83.09,75824.0,66.6842,66.7082,66.62,66.62,75824.0
2017-06-05 15:00:00,83.1,83.11,83.03,83.04,75769.0,66.628,66.6361,66.5719,66.5799,75769.0
2017-06-05 15:05:00,83.05,83.07,83.01,83.01,78509.0,66.5879,66.604,66.5559,66.5559,78509.0
2017-06-05 15:10:00,83.02,83.05,83.0,83.0,77168.0,66.5639,66.5879,66.5479,66.5479,77168.0
2017-06-05 15:15:00,83.01,83.02,82.94,83.0,125885.0,66.5559,66.5639,66.4998,66.5479,125885.0
2017-06-05 15:20:00,83.0,83.01,82.9,82.91,103699.0,66.5479,66.5559,66.4677,66.4757,103699.0
2017-06-05 15:25:00,82.92,82.95,82.91,82.95,119706.0,66.4837,66.5078,66.4757,66.5078,119706.0
2017-06-05 15:30:00,82.95,82.95,82.87,82.89,119689.0,66.5078,66.5078,66.4436,66.4597,119689.0
2017-06-05 15:35:00,82.89,82.91,82.84,82.84,128128.0,66.4597,66.4757,66.4196,66.4196,128128.0
2017-06-05 15:40:00,82.84,82.88,82.76,82.83,175037.0,66.4196,66.4516,66.3554,66.4116,175037.0
2017-06-05 15:45:00,82.83,82.84,82.78,82.79,181707.0,66.4116,66.4196,66.3715,66.3795,181707.0
2017-06-05 15:50:00,82.8,82.83,82.78,82.8,187906.0,66.3875,66.4116,66.3715,66.3875,187906.0
2017-06-05 15:55:00,82.8,82.83,82.77,82.79,359019.0,66.3875,66.4116,66.3635,66.3795,359019.0
2017-06-06 09:30:00,82.29,82.58,82.13,82.4,465598.0,65.9786,66.2111,65.8503,66.0668,465598.0
2017-06-06 09:35:00,82.4,82.43,82.19,82.19,287436.0,66.0668,66.0908,65.8984,65.8984,287436.0
2017-06-06 09:40:00,82.2,82.39,82.16,82.32,199343.0,65.9064,66.0588,65.8744,66.0026,199343.0
2017-06-06 09:45:00,82.31,82.46,82.29,82.44,140199.0,65.9946,66.1149,65.9786,66.0989,140199.0
2017-06-06 09:50:00,82.44,82.47,82.36,82.44,131792.0,66.0989,66.1229,66.0347,66.0989,131792.0
2017-06-06 09:55:00,82.44,82.53,82.39,82.5,165989.0,66.0989,66.171,66.0588,66.147,165989.0
2017-06-06 10:00:00,82.5,82.55,82.3,82.4,205100.0,66.147,66.1871,65.9866,66.0668,205100.0
2017-06-06 10:05:00,82.4,82.54,82.4,82.42,168367.0,66.0668,66.179,66.0668,66.0828,168367.0
2017-06-06 10:10:00,82.43,82.83,82.43,82.78,240677.0,66.0908,66.4116,66.0908,66.3715,240677.0
2017-06-06 10:15:00,82.78,82.88,82.73,82.81,144274.0,66.3715,66.4516,66.3314,66.3955,144274.0
2017-06-06 10:20:00,82.81,82.92,82.76,82.84,225935.0,66.3955,66.4837,66.3554,66.4196,225935.0
2017-06-06 10:25:00,82.84,82.97,82.8,82.89,278364.0,66.4196,66.5238,66.3875,66.4597,278364.0
2017-06-06 10:30:00,82.89,82.89,82.72,82.76,136751.0,66.4597,66.4597,66.3234,66.3554,136751.0
2017-06-06 10:35:00,82.76,82.77,82.62,82.65,137178.0,66.3554,66.3635,66.2432,66.2672,137178.0
2017-06-06 10:40:00,82.65,82.78,82.65,82.78,99217.0,66.2672,66.3715,66.2672,66.3715,99217.0
2017-06-06 10:45:00,82.78,82.78,82.66,82.76,125654.0,66.3715,66.3715,66.2753,66.3554,125654.0
2017-06-06 10:50:00,82.74,82.82,82.71,82.77,137923.0,66.3394,66.4035,66.3153,66.3635,137923.0
2017-06-06 10:55:00,82.77,82.78,82.61,82.63,143525.0,66.3635,66.3715,66.2352,66.2512,143525.0
2017-06-06 11:00:00,82.63,82.64,82.52,82.54,159341.0,66.2512,66.2592,66.163,66.179,159341.0
2017-06-06 11:05:00,82.54,82.58,82.46,82.58,134076.0,66.179,66.2111,66.1149,66.2111,134076.0
2017-06-06 11:10:00,82.59,82.67,82.54,82.66,121251.0,66.2191,66.2833,66.179,66.2753,121251.0
2017-06-06 11:15:00,82.66,82.72,82.6,82.7,98391.0,66.2753,66.3234,66.2271,66.3073,98391.0
2017-06-06 11:20:00,82.7,82.74,82.64,82.72,110847.0,66.3073,66.3394,66.2592,66.3234,110847.0
2017-06-06 11:25:00,82.72,82.73,82.62,82.68,153022.0,66.3234,66.3314,66.2432,66.2913,153022.0
2017-06-06 11:30:00,82.68,82.82,82.66,82.79,108908.0,66.2913,66.4035,66.2753,66.3795,108908.0
2017-06-06 11:35:00,82.79,82.87,82.77,82.81,146078.0,66.3795,66.4436,66.3635,66.3955,146078.0
2017-06-06 11:40:00,82.81,82.91,82.79,82.8,66947.0,66.3955,66.4757,66.3795,66.3875,66947.0
2017-06-06 11:45:00,82.8,82.82,82.73,82.76,82055.0,66.3875,66.4035,66.3314,66.3554,82055.0
2017-06-06 11:50:00,82.76,82.78,82.73,82.76,51389.0,66.3554,66.3715,66.3314,66.3554,51389.0
2017-06-06 11:55:00,82.76,82.8,82.72,82.73,127686.0,66.3554,66.3875,66.3234,66.3314,127686.0
2017-06-06 12:00:00,82.74,82.81,82.74,82.8,91100.0,66.3394,66.3955,66.3394,66.3875,91100.0
2017-06-06 12:05:00,82.79,82.86,82.76,82.76,100140.0,66.3795,66.4356,66.3554,66.3554,100140.0
2017-06-06 12:10:00,82.77,82.86,82.75,82.84,108815.0,66.3635,66.4356,66.3474,66.4196,108815.0
2017-06-06 12:15:00,82.84,82.89,82.8,82.83,55214.0,66.4196,66.4597,66.3875,66.4116,55214.0
2017-06-06 12:20:00,82.8,82.82,82.78,82.8,56134.0,66.3875,66.4035,66.3715,66.3875,56134.0
2017-06-06 12:25:00,82.8,82.82,82.78,82.81,92854.0,66.3875,66.4035,66.3715,66.3955,92854.0
2017-06-06 12:30:00,82.8,82.86,82.79,82.86,53236.0,66.3875,66.4356,66.3795,66.4356,53236.0
2017-06-06 12:35:00,82.85,82.87,82.78,82.79,44036.0,66.4276,66.4436,66.3715,66.3795,44036.0
2017-06-06 12:40:00,82.79,82.83,82.78,82.8,83823.0,66.3795,66.4116,66.3715,66.3875,83823.0
2017-06-06 12:45:00,82.81,82.87,82.79,82.84,49923.0,66.3955,66.4436,66.3795,66.4196,49923.0
2017-06-06 12:50:00,82.85,82.89,82.83,82.87,61247.0,66.4276,66.4597,66.4116,66.4436,61247.0
2017-06-06 12:55:00,82.87,82.89,82.82,82.88,73792.0,66.4436,66.4597,66.4035,66.4516,73792.0
2017-06-06 13:00:00,82.88,82.9,82.8,82.81,64630.0,66.4516,66.4677,66.3875,66.3955,64630.0
2017-06-06 13:05:00,82.81,82.84,82.8,82.82,51512.0,66.3955,66.4196,66.3875,66.4035,51512.0
2017-06-06 13:10:00,82.82,82.82,82.79,82.8,162328.0,66.4035,66.4035,66.3795,66.3875,162328.0
2017-06-06 13:15:00,82.8,82.81,82.75,82.81,98630.0,66.3875,66.3955,66.3474,66.3955,98630.0
2017-06-06 13:20:00,82.82,82.87,82.82,82.85,79061.0,66.4035,66.4436,66.4035,66.4276,79061.0
2017-06-06 13:25:00,82.86,82.92,82.85,82.89,78816.0,66.4356,66.4837,66.4276,66.4597,78816.0
2017-06-06 13:30:00,82.9,82.9,82.83,82.85,62246.0,66.4677,66.4677,66.4116,66.4276,62246.0
2017-06-06 13:35:00,82.85,82.93,82.84,82.93,48891.0,66.4276,66.4917,66.4196,66.4917,48891.0
2017-06-06 13:40:00,82.92,82.94,82.89,82.91,47714.0,66.4837,66.4998,66.4597,66.4757,47714.0
2017-06-06 13:45:00,82.91,82.92,82.85,82.85,30481.0,66.4757,66.4837,66.4276,66.4276,30481.0
2017-06-06 13:50:00,82.86,82.9,82.84,82.88,81323.0,66.4356,66.4677,66.4196,66.4516,81323.0
2017-06-06 13:55:00,82.87,82.95,82.86,82.94,97993.0,66.4436,66.5078,66.4356,66.4998,97993.0
2017-06-06 14:00:00,82.93,83.01,82.93,82.98,75619.0,66.4917,66.5559,66.4917,66.5318,75619.0
2017-06-06 14:05:00,82.98,82.98,82.92,82.92,45652.0,66.5318,66.5318,66.4837,66.4837,45652.0
2017-06-06 14:10:00,82.93,82.93,82.89,82.91,70796.0,66.4917,66.4917,66.4597,66.4757,70796.0
2017-06-06 14:15:00,82.91,82.97,82.89,82.94,84049.0,66.4757,66.5238,66.4597,66.4998,84049.0
2017-06-06 14:20:00,82.94,82.96,82.91,82.93,48317.0,66.4998,66.5158,66.4757,66.4917,48317.0
2017-06-06 14:25:00,82.94,83.02,82.93,82.99,128271.0,66.4998,66.5639,66.4917,66.5398,128271.0
2017-06-06 14:30:00,82.98,83.15,82.97,83.13,142417.0,66.5318,66.6681,66.5238,66.6521,142417.0
2017-06-06 14:35:00,83.14,83.22,83.1,83.1,89644.0,66.6601,66.7243,66.628,66.628,89644.0
2017-06-06 14:40:00,83.1,83.17,83.09,83.17,83675.0,66.628,66.6842,66.62,66.6842,83675.0
2017-06-06 14:45:00,83.16,83.2,83.13,83.14,183248.0,66.6761,66.7082,66.6521,66.6601,183248.0
2017-06-06 14:50:00,83.14,83.19,83.12,83.14,83389.0,66.6601,66.7002,66.6441,66.6601,83389.0
2017-06-06 14:55:00,83.14,83.17,83.08,83.09,94532.0,66.6601,66.6842,66.612,66.62,94532.0
2017-06-06 15:00:00,83.1,83.14,83.08,83.09,95906.0,66.628,66.6601,66.612,66.62,95906.0
2017-06-06 15:05:00,83.09,83.12,83.08,83.11,99353.0,66.62,66.6441,66.612,66.6361,99353.0
2017-06-06 15:10:00,83.1,83.11,83.0,83.08,144144.0,66.628,66.6361,66.5479,66.612,144144.0
2017-06-06 15:15:00,83.07,83.08,83.0,83.05,127183.0,66.604,66.612,66.5479,66.5879,127183.0
2017-06-06 15:20:00,83.04,83.1,83.04,83.09,106623.0,66.5799,66.628,66.5799,66.62,106623.0
2017-06-06 15:25:00,83.09,83.15,83.09,83.13,90371.0,66.62,66.6681,66.62,66.6521,90371.0
2017-06-06 15:30:00,83.13,83.14,83.05,83.09,169835.0,66.6521,66.6601,66.5879,66.62,169835.0
2017-06-06 15:35:00,83.09,83.12,83.05,83.06,100628.0,66.62,66.6441,66.5879,66.596,100628.0
2017-06-06 15:40:00,83.06,83.11,83.03,83.04,156093.0,66.596,66.6361,66.5719,66.5799,156093.0
2017-06-06 15:45:00,83.03,83.07,82.95,82.97,198326.0,66.5719,66.604,66.5078,66.5238,198326.0
2017-06-06 15:50:00,82.97,83.03,82.93,82.94,325519.0,66.5238,66.5719,66.4917,66.4998,325519.0
2017-06-06 15:55:00,82.94,82.99,82.9,82.97,604416.0,66.4998,66.5398,66.4677,66.5238,604416.0
2017-06-07 09:30:00,83.31,83.35,83.1,83.19,318011.0,66.7964,66.8285,66.628,66.7002,318011.0
2017-06-07 09:35:00,83.18,83.34,83.16,83.26,167738.0,66.6922,66.8205,66.6761,66.7563,167738.0
2017-06-07 09:40:00,83.25,83.38,83.24,83.38,270711.0,66.7483,66.8525,66.7403,66.8525,270711.0
2017-06-07 09:45:00,83.38,83.43,83.31,83.4,160101.0,66.8525,66.8926,66.7964,66.8686,160101.0
2017-06-07 09:50:00,83.4,83.48,83.31,83.4,189195.0,66.8686,66.9327,66.7964,66.8686,189195.0
2017-06-07 09:55:00,83.4,83.47,83.32,83.35,291600.0,66.8686,66.9247,66.8044,66.8285,291600.0
2017-06-07 10:00:00,83.35,83.45,83.33,83.35,156343.0,66.8285,66.9087,66.8124,66.8285,156343.0
2017-06-07 10:05:00,83.36,83.41,83.28,83.32,148037.0,66.8365,66.8766,66.7724,66.8044,148037.0
2017-06-07 10:10:00,83.32,83.44,83.3,83.44,116182.0,66.8044,66.9006,66.7884,66.9006,116182.0
2017-06-07 10:15:00,83.43,83.65,83.38,83.58,274561.0,66.8926,67.069,66.8525,67.0129,274561.0
2017-06-07 10:20:00,83.59,83.6,83.45,83.57,133219.0,67.0209,67.0289,66.9087,67.0049,133219.0
2017-06-07 10:25:00,83.58,83.62,83.53,83.62,110429.0,67.0129,67.045,66.9728,67.045,110429.0
2017-06-07 10:30:00,83.61,83.61,83.38,83.55,239701.0,67.0369,67.0369,66.8525,66.9888,239701.0
2017-06-07 10:35:00,83.54,83.55,83.43,83.49,136335.0,66.9808,66.9888,66.8926,66.9407,136335.0
2017-06-07 10:40:00,83.48,83.52,83.43,83.46,103733.0,66.9327,66.9648,66.8926,66.9167,103733.0
2017-06-07 10:45:00,83.47,83.7,83.45,83.68,171580.0,66.9247,67.1091,66.9087,67.0931,171580.0
2017-06-07 10:50:00,83.68,83.68,83.57,83.65,95957.0,67.0931,67.0931,67.0049,67.069,95957.0
2017-06-07 10:55:00,83.65,83.75,83.64,83.72,148674.0,67.069,67.1492,67.061,67.1251,148674.0
2017-06-07 11:00:00,83.71,83.73,83.64,83.7,132775.0,67.1171,67.1332,67.061,67.1091,132775.0
2017-06-07 11:05:00,83.7,83.72,83.61,83.63,122373.0,67.1091,67.1251,67.0369,67.053,122373.0
2017-06-07 11:10:00,83.63,83.67,83.55,83.66,191763.0,67.053,67.0851,66.9888,67.077,191763.0
2017-06-07 11:15:00,83.67,83.7,83.63,83.65,53349.0,67.0851,67.1091,67.053,67.069,53349.0
2017-06-07 11:20:00,83.65,83.66,83.6,83.61,132585.0,67.069,67.077,67.0289,67.0369,132585.0
2017-06-07 11:25:00,83.62,83.63,83.44,83.44,100262.0,67.045,67.053,66.9006,66.9006,100262.0
2017-06-07 11:30:00,83.45,83.52,83.42,83.51,84716.0,66.9087,66.9648,66.8846,66.9568,84716.0
2017-06-07 11:35:00,83.51,83.54,83.45,83.54,91218.0,66.9568,66.9808,66.9087,66.9808,91218.0
2017-06-07 11:40:00,83.54,83.59,83.52,83.54,91911.0,66.9808,67.0209,66.9648,66.9808,91911.0
2017-06-07 11:45:00,83.54,83.62,83.5,83.61,132157.0,66.9808,67.045,66.9488,67.0369,132157.0
2017-06-07 11:50:00,83.6,83.72,83.6,83.7,118220.0,67.0289,67.1251,67.0289,67.1091,118220.0
2017-06-07 11:55:00,83.7,83.76,83.66,83.74,72130.0,67.1091,67.1572,67.077,67.1412,72130.0
2017-06-07 12:00:00,83.73,83.77,83.69,83.75,63616.0,67.1332,67.1652,67.1011,67.1492,63616.0
2017-06-07 12:05:00,83.75,83.85,83.75,83.8,170226.0,67.1492,67.2294,67.1492,67.1893,170226.0
2017-06-07 12:10:00,83.79,83.8,83.73,83.75,66438.0,67.1813,67.1893,67.1332,67.1492,66438.0
2017-06-07 12:15:00,83.74,83.83,83.74,83.83,88446.0,67.1412,67.2133,67.1412,67.2133,88446.0
2017-06-07 12:20:00,83.83,83.89,83.81,83.82,82922.0,67.2133,67.2614,67.1973,67.2053,82922.0
2017-06-07 12:25:00,83.83,83.85,83.74,83.74,72937.0,67.2133,67.2294,67.1412,67.1412,72937.0
2017-06-07 12:30:00,83.74,83.77,83.72,83.73,175383.0,67.1412,67.1652,67.1251,67.1332,175383.0
2017-06-07 12:35:00,83.73,83.78,83.69,83.7,79832.0,67.1332,67.1732,67.1011,67.1091,79832.0
2017-06-07 12:40:00,83.7,83.7,83.61,83.62,106663.0,67.1091,67.1091,67.0369,67.045,106663.0
2017-06-07 12:45:00,83.62,83.63,83.47,83.51,144547.0,67.045,67.053,66.9247,66.9568,144547.0
2017-06-07 12:50:00,83.51,83.52,83.41,83.49,85323.0,66.9568,66.9648,66.8766,66.9407,85323.0
2017-06-07 12:55:00,83.49,83.55,83.44,83.53,100417.0,66.9407,66.9888,66.9006,66.9728,100417.0
2017-06-07 13:00:00,83.54,83.6,83.49,83.59,94225.0,66.9808,67.0289,66.9407,67.0209,94225.0
2017-06-07 13:05:00,83.59,83.62,83.53,83.54,68791.0,67.0209,67.045,66.9728,66.9808,68791.0
2017-06-07 13:10:00,83.53,83.62,83.53,83.56,85954.0,66.9728,67.045,66.9728,66.9969,85954.0
2017-06-07 13:15:00,83.56,83.6,83.54,83.59,68232.0,66.9969,67.0289,66.9808,67.0209,68232.0
2017-06-07 13:20:00,83.59,83.7,83.52,83.69,149367.0,67.0209,67.1091,66.9648,67.1011,149367.0
2017-06-07 13:25:00,83.69,83.71,83.6,83.63,66719.0,67.1011,67.1171,67.0289,67.053,66719.0
2017-06-07 13:30:00,83.62,83.63,83.57,83.59,65415.0,67.045,67.053,67.0049,67.0209,65415.0
2017-06-07 13:35:00,83.58,83.63,83.56,83.59,80478.0,67.0129,67.053,66.9969,67.0209,80478.0
2017-06-07 13:40:00,83.58,83.58,83.48,83.49,79470.0,67.0129,67.0129,66.9327,66.9407,79470.0
2017-06-07 13:45:00,83.49,83.54,83.46,83.54,59281.0,66.9407,66.9808,66.9167,66.9808,59281.0
2017-06-07 13:50:00,83.54,83.56,83.5,83.55,80204.0,66.9808,66.9969,66.9488,66.9888,80204.0
2017-06-07 13:55:00,83.55,83.71,83.54,83.63,82019.0,66.9888,67.1171,66.9808,67.053,82019.0
2017-06-07 14:00:00,83.64,83.7,83.61,83.67,69084.0,67.061,67.1091,67.0369,67.0851,69084.0
2017-06-07 14:05:00,83.68,83.8,83.67,83.73,105849.0,67.0931,67.1893,67.0851,67.1332,105849.0
2017-06-07 14:10:00,83.73,83.76,83.68,83.68,76707.0,67.1332,67.1572,67.0931,67.0931,76707.0
2017-06-07 14:15:00,83.68,83.69,83.61,83.63,79378.0,67.0931,67.1011,67.0369,67.053,79378.0
2017-06-07 14:20:00,83.63,83.67,83.6,83.66,130291.0,67.053,67.0851,67.0289,67.077,130291.0
2017-06-07 14:25:00,83.66,83.72,83.61,83.65,159672.0,67.077,67.1251,67.0369,67.069,159672.0
2017-06-07 14:30:00,83.66,83.75,83.64,83.73,62203.0,67.077,67.1492,67.061,67.1332,62203.0
2017-06-07 14:35:00,83.72,83.73,83.67,83.72,79745.0,67.1251,67.1332,67.0851,67.1251,79745.0
2017-06-07 14:40:00,83.73,83.77,83.68,83.77,89242.0,67.1332,67.1652,67.0931,67.1652,89242.0
2017-06-07 14:45:00,83.77,83.84,83.75,83.83,128740.0,67.1652,67.2214,67.1492,67.2133,128740.0
2017-06-07 14:50:00,83.83,83.88,83.79,83.88,130963.0,67.2133,67.2534,67.1813,67.2534,130963.0
2017-06-07 14:55:00,83.87,83.94,83.82,83.84,198715.0,67.2454,67.3015,67.2053,67.2214,198715.0
2017-06-07 15:00:00,83.84,83.86,83.82,83.85,103201.0,67.2214,67.2374,67.2053,67.2294,103201.0
2017-06-07 15:05:00,83.86,83.99,83.84,83.93,219621.0,67.2374,67.3416,67.2214,67.2935,219621.0
2017-06-07 15:10:00,83.92,83.93,83.86,83.89,113953.0,67.2855,67.2935,67.2374,67.2614,113953.0
2017-06-07 15:15:00,83.89,83.99,83.88,83.97,148409.0,67.2614,67.3416,67.2534,67.3256,148409.0
2017-06-07 15:20:00,83.98,84.01,83.96,83.98,131377.0,67.3336,67.3577,67.3176,67.3336,131377.0
2017-06-07 15:25:00,83.98,84.08,83.98,84.05,130267.0,67.3336,67.4138,67.3336,67.3897,130267.0
2017-06-07 15:30:00,84.04,84.1,84.03,84.04,148080.0,67.3817,67.4298,67.3737,67.3817,148080.0
2017-06-07 15:35:00,84.03,84.11,83.98,83.98,194369.0,67.3737,67.4378,67.3336,67.3336,194369.0
2017-06-07 15:40:00,83.99,84.03,83.97,84.01,242424.0,67.3416,67.3737,67.3256,67.3577,242424.0
2017-06-07 15:45:00,84.01,84.05,83.98,84.01,186799.0,67.3577,67.3897,67.3336,67.3577,186799.0
2017-06-07 15:50:00,84.01,84.01,83.94,83.98,333281.0,67.3577,67.3577,67.3015,67.3336,333281.0
2017-06-07 15:55:00,83.97,83.98,83.85,83.88,647033.0,67.3256,67.3336,67.2294,67.2534,647033.0
2017-06-08 09:30:00,83.91,84.15,83.89,84.13,377942.0,67.2775,67.4699,67.2614,67.4539,377942.0
2017-06-08 09:35:00,84.11,84.53,84.1,84.53,355486.0,67.4378,67.7746,67.4298,67.7746,355486.0
2017-06-08 09:40:00,84.52,84.88,84.51,84.86,401112.0,67.7666,68.0552,67.7586,68.0392,401112.0
2017-06-08 09:45:00,84.86,85.06,84.84,85.04,337237.0,68.0392,68.1995,68.0231,68.1835,337237.0
2017-06-08 09:50:00,85.04,85.06,84.79,84.98,367233.0,68.1835,68.1995,67.983,68.1354,367233.0
2017-06-08 09:55:00,84.98,85.25,84.98,85.22,425634.0,68.1354,68.3519,68.1354,68.3278,425634.0
2017-06-08 10:00:00,85.23,85.36,85.04,85.05,376212.0,68.3358,68.4401,68.1835,68.1915,376212.0
2017-06-08 10:05:00,85.04,85.07,84.95,85.02,179088.0,68.1835,68.2075,68.1113,68.1675,179088.0
2017-06-08 10:10:00,85.02,85.04,84.84,84.96,258492.0,68.1675,68.1835,68.0231,68.1194,258492.0
2017-06-08 10:15:00,84.95,85.14,84.95,84.97,243619.0,68.1113,68.2637,68.1113,68.1274,243619.0
2017-06-08 10:20:00,84.96,85.03,84.85,84.98,193232.0,68.1194,68.1755,68.0312,68.1354,193232.0
2017-06-08 10:25:00,84.97,85.01,84.71,84.83,206595.0,68.1274,68.1594,67.9189,68.0151,206595.0
2017-06-08 10:30:00,84.82,84.95,84.79,84.92,159133.0,68.0071,68.1113,67.983,68.0873,159133.0
2017-06-08 10:35:00,84.92,84.94,84.68,84.83,167958.0,68.0873,68.1033,67.8949,68.0151,167958.0
2017-06-08 10:40:00,84.84,84.92,84.76,84.82,112169.0,68.0231,68.0873,67.959,68.0071,112169.0
2017-06-08 10:45:00,84.82,84.89,84.76,84.77,97040.0,68.0071,68.0632,67.959,67.967,97040.0
2017-06-08 10:50:00,84.76,84.87,84.74,84.83,108184.0,67.959,68.0472,67.943,68.0151,108184.0
2017-06-08 10:55:00,84.83,84.84,84.78,84.78,90753.0,68.0151,68.0231,67.975,67.975,90753.0
2017-06-08 11:00:00,84.78,84.98,84.78,84.97,133722.0,67.975,68.1354,67.975,68.1274,133722.0
2017-06-08 11:05:00,84.97,85.07,84.91,85.02,129758.0,68.1274,68.2075,68.0793,68.1675,129758.0
2017-06-08 11:10:00,85.03,85.16,85.0,85.14,210973.0,68.1755,68.2797,68.1514,68.2637,210973.0
2017-06-08 11:15:00,85.14,85.33,85.07,85.33,175259.0,68.2637,68.416,68.2075,68.416,175259.0
2017-06-08 11:20:00,85.33,85.41,85.32,85.35,190507.0,68.416,68.4802,68.408,68.432,190507.0
2017-06-08 11:25:00,85.34,85.47,85.34,85.4,237837.0,68.424,68.5283,68.424,68.4721,237837.0
2017-06-08 11:30:00,85.39,85.47,85.36,85.45,147278.0,68.4641,68.5283,68.4401,68.5122,147278.0
2017-06-08 11:35:00,85.44,85.52,85.42,85.44,158957.0,68.5042,68.5683,68.4882,68.5042,158957.0
2017-06-08 11:40:00,85.44,85.5,85.34,85.34,157917.0,68.5042,68.5523,68.424,68.424,157917.0
2017-06-08 11:45:00,85.34,85.37,85.29,85.31,163814.0,68.424,68.4481,68.3839,68.4,163814.0
2017-06-08 11:50:00,85.31,85.37,85.28,85.32,170213.0,68.4,68.4481,68.3759,68.408,170213.0
2017-06-08 11:55:00,85.31,85.38,85.29,85.34,141639.0,68.4,68.4561,68.3839,68.424,141639.0
2017-06-08 12:00:00,85.34,85.36,85.31,85.34,100553.0,68.424,68.4401,68.4,68.424,100553.0
2017-06-08 12:05:00,85.34,85.4,85.31,85.39,100682.0,68.424,68.4721,68.4,68.4641,100682.0
2017-06-08 12:10:00,85.39,85.55,85.38,85.51,135988.0,68.4641,68.5924,68.4561,68.5603,135988.0
2017-06-08 12:15:00,85.52,85.69,85.51,85.62,250708.0,68.5683,68.7047,68.5603,68.6485,250708.0
2017-06-08 12:20:00,85.61,85.69,85.54,85.58,143645.0,68.6405,68.7047,68.5844,68.6165,143645.0
2017-06-08 12:25:00,85.58,85.58,85.49,85.51,94212.0,68.6165,68.6165,68.5443,68.5603,94212.0
2017-06-08 12:30:00,85.5,85.62,85.48,85.54,82080.0,68.5523,68.6485,68.5363,68.5844,82080.0
2017-06-08 12:35:00,85.54,85.62,85.54,85.6,120862.0,68.5844,68.6485,68.5844,68.6325,120862.0
2017-06-08 12:40:00,85.6,85.69,85.58,85.61,88014.0,68.6325,68.7047,68.6165,68.6405,88014.0
2017-06-08 12:45:00,85.62,85.66,85.6,85.62,100973.0,68.6485,68.6806,68.6325,68.6485,100973.0
2017-06-08 12:50:00,85.62,85.65,85.59,85.64,72345.0,68.6485,68.6726,68.6245,68.6646,72345.0
2017-06-08 12:55:00,85.64,85.72,85.63,85.71,118319.0,68.6646,68.7287,68.6565,68.7207,118319.0
2017-06-08 13:00:00,85.71,85.72,85.62,85.66,142572.0,68.7207,68.7287,68.6485,68.6806,142572.0
2017-06-08 13:05:00,85.67,85.7,85.6,85.62,113776.0,68.6886,68.7127,68.6325,68.6485,113776.0
2017-06-08 13:10:00,85.63,85.66,85.53,85.55,106407.0,68.6565,68.6806,68.5764,68.5924,106407.0
2017-06-08 13:15:00,85.55,85.63,85.52,85.53,117337.0,68.5924,68.6565,68.5683,68.5764,117337.0
2017-06-08 13:20:00,85.53,85.64,85.52,85.63,165777.0,68.5764,68.6646,68.5683,68.6565,165777.0
2017-06-08 13:25:00,85.62,85.63,85.47,85.52,156545.0,68.6485,68.6565,68.5283,68.5683,156545.0
2017-06-08 13:30:00,85.51,85.59,85.48,85.55,111395.0,68.5603,68.6245,68.5363,68.5924,111395.0
2017-06-08 13:35:00,85.56,85.59,85.5,85.5,106764.0,68.6004,68.6245,68.5523,68.5523,106764.0
2017-06-08 13:40:00,85.5,85.5,85.24,85.3,498583.0,68.5523,68.5523,68.3439,68.392,498583.0
2017-06-08 13:45:00,85.3,85.46,85.29,85.43,147635.0,68.392,68.5202,68.3839,68.4962,147635.0
2017-06-08 13:50:00,85.42,85.51,85.39,85.47,185944.0,68.4882,68.5603,68.4641,68.5283,185944.0
2017-06-08 13:55:00,85.47,85.55,85.45,85.53,93881.0,68.5283,68.5924,68.5122,68.5764,93881.0
2017-06-08 14:00:00,85.53,85.71,85.53,85.63,255743.0,68.5764,68.7207,68.5764,68.6565,255743.0
2017-06-08 14:05:00,85.63,85.74,85.63,85.72,233162.0,68.6565,68.7447,68.6565,68.7287,233162.0
2017-06-08 14:10:00,85.72,85.73,85.62,85.63,110639.0,68.7287,68.7367,68.6485,68.6565,110639.0
2017-06-08 14:15:00,85.63,85.64,85.44,85.45,143252.0,68.6565,68.6646,68.5042,68.5122,143252.0
2017-06-08 14:20:00,85.46,85.46,85.19,85.23,320673.0,68.5202,68.5202,68.3038,68.3358,320673.0
2017-06-08 14:25:00,85.24,85.29,85.15,85.19,145336.0,68.3439,68.3839,68.2717,68.3038,145336.0
2017-06-08 14:30:00,85.19,85.3,85.18,85.29,141224.0,68.3038,68.392,68.2957,68.3839,141224.0
2017-06-08 14:35:00,85.3,85.31,85.16,85.17,184921.0,68.392,68.4,68.2797,68.2877,184921.0
2017-06-08 14:40:00,85.18,85.19,85.12,85.17,161813.0,68.2957,68.3038,68.2476,68.2877,161813.0
2017-06-08 14:45:00,85.17,85.19,84.97,85.0,247360.0,68.2877,68.3038,68.1274,68.1514,247360.0
2017-06-08 14:50:00,85.0,85.16,85.0,85.08,169246.0,68.1514,68.2797,68.1514,68.2156,169246.0
2017-06-08 14:55:00,85.08,85.22,85.05,85.21,151088.0,68.2156,68.3278,68.1915,68.3198,151088.0
2017-06-08 15:00:00,85.22,85.28,85.19,85.23,185090.0,68.3278,68.3759,68.3038,68.3358,185090.0
2017-06-08 15:05:00,85.23,85.24,85.14,85.19,159467.0,68.3358,68.3439,68.2637,68.3038,159467.0
2017-06-08 15:10:00,85.19,85.19,84.99,85.02,295795.0,68.3038,68.3038,68.1434,68.1675,295795.0
2017-06-08 15:15:00,85.01,85.07,84.93,84.95,243734.0,68.1594,68.2075,68.0953,68.1113,243734.0
2017-06-08 15:20:00,84.95,85.09,84.91,85.07,212082.0,68.1113,68.2236,68.0793,68.2075,212082.0
2017-06-08 15:25:00,85.07,85.16,85.05,85.15,182448.0,68.2075,68.2797,68.1915,68.2717,182448.0
2017-06-08 15:30:00,85.15,85.16,85.05,85.05,201437.0,68.2717,68.2797,68.1915,68.1915,201437.0
2017-06-08 15:35:00,85.05,85.08,84.95,84.97,230658.0,68.1915,68.2156,68.1113,68.1274,230658.0
2017-06-08 15:40:00,84.97,85.02,84.92,85.01,229936.0,68.1274,68.1675,68.0873,68.1594,229936.0
2017-06-08 15:45:00,85.0,85.12,84.97,85.1,250793.0,68.1514,68.2476,68.1274,68.2316,250793.0
2017-06-08 15:50:00,85.1,85.14,85.06,85.09,256116.0,68.2316,68.2637,68.1995,68.2236,256116.0
2017-06-08 15:55:00,85.09,85.1,84.92,84.95,692329.0,68.2236,68.2316,68.0873,68.1113,692329.0
2017-06-09 09:30:00,85.51,85.8,85.39,85.59,489243.0,68.5603,68.7928,68.4641,68.6245,489243.0
2017-06-09 09:35:00,85.57,85.96,85.51,85.95,402515.0,68.6084,68.9211,68.5603,68.9131,402515.0
2017-06-09 09:40:00,85.96,85.98,85.86,85.91,218558.0,68.9211,68.9372,68.841,68.881,218558.0
2017-06-09 09:45:00,85.9,85.93,85.76,85.84,215876.0,68.873,68.8971,68.7608,68.8249,215876.0
2017-06-09 09:50:00,85.83,86.07,85.7,86.07,246228.0,68.8169,69.0093,68.7127,69.0093,246228.0
2017-06-09 09:55:00,86.06,86.43,86.0,86.33,526121.0,69.0013,69.298,68.9532,69.2178,526121.0
2017-06-09 10:00:00,86.31,86.42,86.16,86.19,255593.0,69.2018,69.29,69.0815,69.1055,255593.0
2017-06-09 10:05:00,86.19,86.39,86.13,86.38,198041.0,69.1055,69.2659,69.0574,69.2579,198041.0
2017-06-09 10:10:00,86.37,86.46,86.27,86.4,226443.0,69.2499,69.322,69.1697,69.2739,226443.0
2017-06-09 10:15:00,86.4,86.47,86.36,86.42,242659.0,69.2739,69.33,69.2418,69.29,242659.0
2017-06-09 10:20:00,86.42,86.53,86.41,86.51,241715.0,69.29,69.3781,69.2819,69.3621,241715.0
2017-06-09 10:25:00,86.52,86.75,86.51,86.73,272287.0,69.3701,69.5545,69.3621,69.5385,272287.0
2017-06-09 10:30:00,86.73,86.83,86.7,86.75,275754.0,69.5385,69.6187,69.5145,69.5545,275754.0
2017-06-09 10:35:00,86.74,86.81,86.68,86.69,193959.0,69.5465,69.6026,69.4984,69.5064,193959.0
2017-06-09 10:40:00,86.68,86.7,86.58,86.66,167767.0,69.4984,69.5145,69.4182,69.4824,167767.0
2017-06-09 10:45:00,86.66,86.8,86.59,86.8,165346.0,69.4824,69.5946,69.4263,69.5946,165346.0
2017-06-09 10:50:00,86.8,86.81,86.59,86.59,218558.0,69.5946,69.6026,69.4263,69.4263,218558.0
2017-06-09 10:55:00,86.58,86.82,86.54,86.8,210857.0,69.4182,69.6107,69.3862,69.5946,210857.0
2017-06-09 11:00:00,86.8,86.87,86.7,86.81,244939.0,69.5946,69.6508,69.5145,69.6026,244939.0
2017-06-09 11:05:00,86.82,86.95,86.81,86.94,168123.0,69.6107,69.7149,69.6026,69.7069,168123.0
2017-06-09 11:10:00,86.94,86.98,86.78,86.84,170998.0,69.7069,69.739,69.5786,69.6267,170998.0
2017-06-09 11:15:00,86.85,86.95,86.82,86.83,128080.0,69.6347,69.7149,69.6107,69.6187,128080.0
2017-06-09 11:20:00,86.83,86.87,86.64,86.65,224536.0,69.6187,69.6508,69.4663,69.4744,224536.0
2017-06-09 11:25:00,86.65,86.8,86.58,86.77,213610.0,69.4744,69.5946,69.4182,69.5706,213610.0
2017-06-09 11:30:00,86.77,86.83,86.73,86.74,188727.0,69.5706,69.6187,69.5385,69.5465,188727.0
2017-06-09 11:35:00,86.74,86.78,86.66,86.66,141369.0,69.5465,69.5786,69.4824,69.4824,141369.0
2017-06-09 11:40:00,86.67,86.75,86.65,86.74,114303.0,69.4904,69.5545,69.4744,69.5465,114303.0
2017-06-09 11:45:00,86.75,86.86,86.72,86.74,140717.0,69.5545,69.6427,69.5305,69.5465,140717.0
2017-06-09 11:50:00,86.74,86.81,86.68,86.7,93055.0,69.5465,69.6026,69.4984,69.5145,93055.0
2017-06-09 11:55:00,86.71,86.76,86.67,86.67,82602.0,69.5225,69.5626,69.4904,69.4904,82602.0
2017-06-09 12:00:00,86.68,86.74,86.63,86.7,137159.0,69.4984,69.5465,69.4583,69.5145,137159.0
2017-06-09 12:05:00,86.7,86.83,86.68,86.79,110455.0,69.5145,69.6187,69.4984,69.5866,110455.0
2017-06-09 12:10:00,86.8,86.9,86.78,86.88,132016.0,69.5946,69.6748,69.5786,69.6588,132016.0
2017-06-09 12:15:00,86.88,86.95,86.87,86.91,228240.0,69.6588,69.7149,69.6508,69.6828,228240.0
2017-06-09 12:20:00,86.92,86.94,86.71,86.71,200013.0,69.6908,69.7069,69.5225,69.5225,200013.0
2017-06-09 12:25:00,86.72,86.76,86.64,86.73,140888.0,69.5305,69.5626,69.4663,69.5385,140888.0
2017-06-09 12:30:00,86.73,86.78,86.68,86.75,112030.0,69.5385,69.5786,69.4984,69.5545,112030.0
2017-06-09 12:35:00,86.75,86.79,86.63,86.77,129746.0,69.5545,69.5866,69.4583,69.5706,129746.0
2017-06-09 12:40:00,86.77,86.78,86.62,86.68,106250.0,69.5706,69.5786,69.4503,69.4984,106250.0
2017-06-09 12:45:00,86.68,86.84,86.65,86.79,98026.0,69.4984,69.6267,69.4744,69.5866,98026.0
2017-06-09 12:50:00,86.8,86.88,86.77,86.85,100806.0,69.5946,69.6588,69.5706,69.6347,100806.0
2017-06-09 12:55:00,86.86,86.92,86.84,86.91,86153.0,69.6427,69.6908,69.6267,69.6828,86153.0
2017-06-09 13:00:00,86.9,87.01,86.87,86.93,244050.0,69.6748,69.763,69.6508,69.6989,244050.0
2017-06-09 13:05:00,86.94,87.03,86.88,87.01,156219.0,69.7069,69.779,69.6588,69.763,156219.0
2017-06-09 13:10:00,87.01,87.01,86.78,86.87,188136.0,69.763,69.763,69.5786,69.6508,188136.0
2017-06-09 13:15:00,86.88,86.89,86.74,86.75,205068.0,69.6588,69.6668,69.5465,69.5545,205068.0
2017-06-09 13:20:00,86.75,86.78,86.65,86.72,127070.0,69.5545,69.5786,69.4744,69.5305,127070.0
2017-06-09 13:25:00,86.72,86.77,86.67,86.77,92904.0,69.5305,69.5706,69.4904,69.5706,92904.0
2017-06-09 13:30:00,86.77,86.87,86.72,86.82,140868.0,69.5706,69.6508,69.5305,69.6107,140868.0
2017-06-09 13:35:00,86.81,86.87,86.77,86.8,136119.0,69.6026,69.6508,69.5706,69.5946,136119.0
2017-06-09 13:40:00,86.81,86.82,86.68,86.73,128450.0,69.6026,69.6107,69.4984,69.5385,128450.0
2017-06-09 13:45:00,86.74,86.75,86.56,86.59,207199.0,69.5465,69.5545,69.4022,69.4263,207199.0
2017-06-09 13:50:00,86.58,86.59,86.36,86.4,267876.0,69.4182,69.4263,69.2418,69.2739,267876.0
2017-06-09 13:55:00,86.39,86.52,86.38,86.39,176499.0,69.2659,69.3701,69.2579,69.2659,176499.0
2017-06-09 14:00:00,86.4,86.58,86.39,86.57,202393.0,69.2739,69.4182,69.2659,69.4102,202393.0
2017-06-09 14:05:00,86.57,86.61,86.53,86.55,121556.0,69.4102,69.4423,69.3781,69.3942,121556.0
2017-06-09 14:10:00,86.56,86.75,86.55,86.72,130062.0,69.4022,69.5545,69.3942,69.5305,130062.0
2017-06-09 14:15:00,86.72,86.78,86.64,86.67,126952.0,69.5305,69.5786,69.4663,69.4904,126952.0
2017-06-09 14:20:00,86.67,86.75,86.64,86.67,125143.0,69.4904,69.5545,69.4663,69.4904,125143.0
2017-06-09 14:25:00,86.67,86.71,86.61,86.68,133437.0,69.4904,69.5225,69.4423,69.4984,133437.0
2017-06-09 14:30:00,86.67,86.76,86.59,86.59,180237.0,69.4904,69.5626,69.4263,69.4263,180237.0
2017-06-09 14:35:00,86.61,86.66,86.39,86.53,230975.0,69.4423,69.4824,69.2659,69.3781,230975.0
2017-06-09 14:40:00,86.52,86.56,86.34,86.37,261263.0,69.3701,69.4022,69.2258,69.2499,261263.0
2017-06-09 14:45:00,86.37,86.55,86.33,86.48,452630.0,69.2499,69.3942,69.2178,69.3381,452630.0
2017-06-09 14:50:00,86.49,86.54,86.2,86.35,385851.0,69.3461,69.3862,69.1136,69.2338,385851.0
2017-06-09 14:55:00,86.37,86.4,86.17,86.28,254021.0,69.2499,69.2739,69.0895,69.1777,254021.0
2017-06-09 15:00:00,86.28,86.59,86.24,86.55,300308.0,69.1777,69.4263,69.1456,69.3942,300308.0
2017-06-09 15:05:00,86.55,86.6,86.48,86.57,204575.0,69.3942,69.4343,69.3381,69.4102,204575.0
2017-06-09 15:10:00,86.55,86.7,86.54,86.61,176395.0,69.3942,69.5145,69.3862,69.4423,176395.0
2017-06-09 15:15:00,86.62,86.76,86.55,86.73,187662.0,69.4503,69.5626,69.3942,69.5385,187662.0
2017-06-09 15:20:00,86.73,86.86,86.67,86.84,134644.0,69.5385,69.6427,69.4904,69.6267,134644.0
2017-06-09 15:25:00,86.85,86.99,86.77,86.95,184571.0,69.6347,69.747,69.5706,69.7149,184571.0
2017-06-09 15:30:00,86.95,86.96,86.65,86.72,263076.0,69.7149,69.7229,69.4744,69.5305,263076.0
2017-06-09 15:35:00,86.72,86.75,86.65,86.66,180736.0,69.5305,69.5545,69.4744,69.4824,180736.0
2017-06-09 15:40:00,86.65,86.77,86.58,86.76,311357.0,69.4744,69.5706,69.4182,69.5626,311357.0
2017-06-09 15:45:00,86.75,87.0,86.74,86.98,343771.0,69.5545,69.755,69.5465,69.739,343771.0
2017-06-09 15:50:00,86.98,87.05,86.95,87.0,407874.0,69.739,69.7951,69.7149,69.755,407874.0
2017-06-09 15:55:00,87.01,87.04,86.92,86.96,749869.0,69.763,69.7871,69.6908,69.7229,749869.0
2017-06-12 09:30:00,87.32,87.74,87.18,87.44,609010.0,70.0116,70.3483,69.8993,70.1078,609010.0
2017-06-12 09:35:00,87.45,87.59,87.03,87.35,464707.0,70.1158,70.228,69.779,70.0356,464707.0
2017-06-12 09:40:00,87.35,87.35,86.89,87.11,314692.0,70.0356,70.0356,69.6668,69.8432,314692.0
2017-06-12 09:45:00,87.12,87.21,86.94,87.11,255284.0,69.8512,69.9234,69.7069,69.8432,255284.0
2017-06-12 09:50:00,87.11,87.18,86.92,86.99,275306.0,69.8432,69.8993,69.6908,69.747,275306.0
2017-06-12 09:55:00,86.99,87.24,86.99,87.1,283697.0,69.747,69.9474,69.747,69.8352,283697.0
2017-06-12 10:00:00,87.11,87.18,87.0,87.14,355184.0,69.8432,69.8993,69.755,69.8672,355184.0
2017-06-12 10:05:00,87.15,87.51,87.13,87.35,401774.0,69.8753,70.1639,69.8592,70.0356,401774.0
2017-06-12 10:10:00,87.36,87.47,87.18,87.26,257301.0,70.0436,70.1318,69.8993,69.9634,257301.0
2017-06-12 10:15:00,87.23,87.4,87.18,87.4,137967.0,69.9394,70.0757,69.8993,70.0757,137967.0
2017-06-12 10:20:00,87.4,87.48,87.2,87.28,266485.0,70.0757,70.1398,69.9153,69.9795,266485.0
2017-06-12 10:25:00,87.29,87.3,87.11,87.2,316969.0,69.9875,69.9955,69.8432,69.9153,316969.0
2017-06-12 10:30:00,87.21,87.21,86.92,87.0,280183.0,69.9234,69.9234,69.6908,69.755,280183.0
2017-06-12 10:35:00,87.0,87.02,86.76,86.77,225109.0,69.755,69.771,69.5626,69.5706,225109.0
2017-06-12 10:40:00,86.77,86.91,86.7,86.77,255090.0,69.5706,69.6828,69.5145,69.5706,255090.0
2017-06-12 10:45:00,86.77,86.95,86.76,86.93,190884.0,69.5706,69.7149,69.5626,69.6989,190884.0
2017-06-12 10:50:00,86.92,87.03,86.84,87.01,154405.0,69.6908,69.779,69.6267,69.763,154405.0
2017-06-12 10:55:00,87.0,87.16,86.95,87.14,175551.0,69.755,69.8833,69.7149,69.8672,175551.0
2017-06-12 11:00:00,87.14,87.21,87.1,87.11,136748.0,69.8672,69.9234,69.8352,69.8432,136748.0
2017-06-12 11:05:00,87.11,87.12,86.98,87.03,165386.0,69.8432,69.8512,69.739,69.779,165386.0
2017-06-12 11:10:00,87.03,87.16,87.03,87.1,154369.0,69.779,69.8833,69.779,69.8352,154369.0
2017-06-12 11:15:00,87.09,87.11,86.87,86.93,191654.0,69.8271,69.8432,69.6508,69.6989,191654.0
2017-06-12 11:20:00,86.93,86.94,86.68,86.77,163249.0,69.6989,69.7069,69.4984,69.5706,163249.0
2017-06-12 11:25:00,86.77,86.8,86.64,86.7,181878.0,69.5706,69.5946,69.4663,69.5145,181878.0
2017-06-12 11:30:00,86.7,86.81,86.65,86.66,178141.0,69.5145,69.6026,69.4744,69.4824,178141.0
2017-06-12 11:35:00,86.66,86.69,86.5,86.54,176213.0,69.4824,69.5064,69.3541,69.3862,176213.0
2017-06-12 11:40:00,86.53,86.53,86.33,86.36,167147.0,69.3781,69.3781,69.2178,69.2418,167147.0
2017-06-12 11:45:00,86.36,86.46,86.29,86.41,176704.0,69.2418,69.322,69.1857,69.2819,176704.0
2017-06-12 11:50:00,86.42,86.46,86.34,86.4,111925.0,69.29,69.322,69.2258,69.2739,111925.0
2017-06-12 11:55:00,86.4,86.58,86.38,86.58,161402.0,69.2739,69.4182,69.2579,69.4182,161402.0
2017-06-12 12:00:00,86.59,86.61,86.46,86.61,161719.0,69.4263,69.4423,69.322,69.4423,161719.0
2017-06-12 12:05:00,86.61,86.65,86.55,86.57,99909.0,69.4423,69.4744,69.3942,69.4102,99909.0
2017-06-12 12:10:00,86.57,86.72,86.56,86.71,116003.0,69.4102,69.5305,69.4022,69.5225,116003.0
2017-06-12 12:15:00,86.72,86.79,86.7,86.79,120003.0,69.5305,69.5866,69.5145,69.5866,120003.0
2017-06-12 12:20:00,86.8,86.84,86.74,86.75,102023.0,69.5946,69.6267,69.5465,69.5545,102023.0
2017-06-12 12:25:00,86.75,86.77,86.69,86.72,84004.0,69.5545,69.5706,69.5064,69.5305,84004.0
2017-06-12 12:30:00,86.72,86.81,86.71,86.75,93872.0,69.5305,69.6026,69.5225,69.5545,93872.0
2017-06-12 12:35:00,86.75,86.77,86.62,86.65,104507.0,69.5545,69.5706,69.4503,69.4744,104507.0
2017-06-12 12:40:00,86.65,86.68,86.58,86.6,75105.0,69.4744,69.4984,69.4182,69.4343,75105.0
2017-06-12 12:45:00,86.6,86.67,86.59,86.65,83649.0,69.4343,69.4904,69.4263,69.4744,83649.0
2017-06-12 12:50:00,86.66,86.67,86.59,86.66,61102.0,69.4824,69.4904,69.4263,69.4824,61102.0
2017-06-12 12:55:00,86.66,86.68,86.52,86.53,93059.0,69.4824,69.4984,69.3701,69.3781,93059.0
2017-06-12 13:00:00,86.53,86.67,86.53,86.66,58630.0,69.3781,69.4904,69.3781,69.4824,58630.0
2017-06-12 13:05:00,86.66,86.67,86.59,86.64,71417.0,69.4824,69.4904,69.4263,69.4663,71417.0
2017-06-12 13:10:00,86.63,86.63,86.55,86.62,75769.0,69.4583,69.4583,69.3942,69.4503,75769.0
2017-06-12 13:15:00,86.62,86.66,86.6,86.62,45188.0,69.4503,69.4824,69.4343,69.4503,45188.0
2017-06-12 13:20:00,86.62,86.74,86.61,86.73,80891.0,69.4503,69.5465,69.4423,69.5385,80891.0
2017-06-12 13:25:00,86.73,86.75,86.66,86.67,61228.0,69.5385,69.5545,69.4824,69.4904,61228.0
2017-06-12 13:30:00,86.68,86.77,86.67,86.7,75788.0,69.4984,69.5706,69.4904,69.5145,75788.0
2017-06-12 13:35:00,86.7,86.7,86.63,86.64,51589.0,69.5145,69.5145,69.4583,69.4663,51589.0
2017-06-12 13:40:00,86.65,86.71,86.62,86.64,72026.0,69.4744,69.5225,69.4503,69.4663,72026.0
2017-06-12 13:45:00,86.64,86.7,86.61,86.67,55193.0,69.4663,69.5145,69.4423,69.4904,55193.0
2017-06-12 13:50:00,86.67,86.74,86.64,86.7,73180.0,69.4904,69.5465,69.4663,69.5145,73180.0
2017-06-12 13:55:00,86.7,86.71,86.58,86.6,88978.0,69.5145,69.5225,69.4182,69.4343,88978.0
2017-06-12 14:00:00,86.59,86.67,86.58,86.65,67238.0,69.4263,69.4904,69.4182,69.4744,67238.0
2017-06-12 14:05:00,86.65,86.7,86.62,86.69,79806.0,69.4744,69.5145,69.4503,69.5064,79806.0
2017-06-12 14:10:00,86.7,86.75,86.69,86.71,69711.0,69.5145,69.5545,69.5064,69.5225,69711.0
2017-06-12 14:15:00,86.72,86.73,86.64,86.64,67144.0,69.5305,69.5385,69.4663,69.4663,67144.0
2017-06-12 14:20:00,86.64,86.71,86.63,86.65,71641.0,69.4663,69.5225,69.4583,69.4744,71641.0
2017-06-12 14:25:00,86.65,86.7,86.58,86.63,80873.0,69.4744,69.5145,69.4182,69.4583,80873.0
2017-06-12 14:30:00,86.64,86.65,86.55,86.6,112382.0,69.4663,69.4744,69.3942,69.4343,112382.0
2017-06-12 14:35:00,86.61,86.72,86.61,86.7,86804.0,69.4423,69.5305,69.4423,69.5145,86804.0
2017-06-12 14:40:00,86.69,86.74,86.66,86.69,123294.0,69.5064,69.5465,69.4824,69.5064,123294.0
2017-06-12 14:45:00,86.69,86.8,86.66,86.78,127454.0,69.5064,69.5946,69.4824,69.5786,127454.0
2017-06-12 14:50:00,86.79,86.82,86.75,86.79,93723.0,69.5866,69.6107,69.5545,69.5866,93723.0
2017-06-12 14:55:00,86.78,86.87,86.77,86.84,108347.0,69.5786,69.6508,69.5706,69.6267,108347.0
2017-06-12 15:00:00,86.85,86.88,86.8,86.82,99648.0,69.6347,69.6588,69.5946,69.6107,99648.0
2017-06-12 15:05:00,86.81,86.93,86.81,86.91,144126.0,69.6026,69.6989,69.6026,69.6828,144126.0
2017-06-12 15:10:00,86.91,87.0,86.9,86.95,151502.0,69.6828,69.755,69.6748,69.7149,151502.0
2017-06-12 15:15:00,86.96,87.04,86.91,86.94,195134.0,69.7229,69.7871,69.6828,69.7069,195134.0
2017-06-12 15:20:00,86.93,86.99,86.9,86.98,119702.0,69.6989,69.747,69.6748,69.739,119702.0
2017-06-12 15:25:00,86.97,86.99,86.88,86.88,116212.0,69.7309,69.747,69.6588,69.6588,116212.0
2017-06-12 15:30:00,86.89,86.93,86.86,86.92,125475.0,69.6668,69.6989,69.6427,69.6908,125475.0
2017-06-12 15:35:00,86.92,87.01,86.91,86.94,177834.0,69.6908,69.763,69.6828,69.7069,177834.0
2017-06-12 15:40:00,86.94,86.96,86.81,86.86,208600.0,69.7069,69.7229,69.6026,69.6427,208600.0
2017-06-12 15:45:00,86.86,86.96,86.85,86.89,194044.0,69.6427,69.7229,69.6347,69.6668,194044.0
2017-06-12 15:50:00,86.89,86.93,86.84,86.89,254769.0,69.6668,69.6989,69.6267,69.6668,254769.0
2017-06-12 15:55:00,86.9,87.02,86.87,86.99,617473.0,69.6748,69.771,69.6508,69.747,617473.0
2017-06-13 09:30:00,87.55,87.85,87.51,87.79,490045.0,70.196,70.4365,70.1639,70.3884,490045.0
2017-06-13 09:35:00,87.81,87.81,87.54,87.6,267225.0,70.4044,70.4044,70.1879,70.2361,267225.0
2017-06-13 09:40:00,87.59,87.7,87.48,87.56,276481.0,70.228,70.3162,70.1398,70.204,276481.0
2017-06-13 09:45:00,87.57,87.58,87.17,87.19,281930.0,70.212,70.22,69.8913,69.9073,281930.0
2017-06-13 09:50:00,87.2,87.41,87.13,87.4,191174.0,69.9153,70.0837,69.8592,70.0757,191174.0
2017-06-13 09:55:00,87.41,87.44,87.28,87.3,124648.0,70.0837,70.1078,69.9795,69.9955,124648.0
2017-06-13 10:00:00,87.29,87.29,87.07,87.14,354049.0,69.9875,69.9875,69.8111,69.8672,354049.0
2017-06-13 10:05:00,87.14,87.15,86.98,87.05,176677.0,69.8672,69.8753,69.739,69.7951,176677.0
2017-06-13 10:10:00,87.05,87.22,87.04,87.08,211570.0,69.7951,69.9314,69.7871,69.8191,211570.0
2017-06-13 10:15:00,87.08,87.14,87.03,87.07,136551.0,69.8191,69.8672,69.779,69.8111,136551.0
2017-06-13 10:20:00,87.07,87.13,87.0,87.1,167831.0,69.8111,69.8592,69.755,69.8352,167831.0
2017-06-13 10:25:00,87.1,87.17,87.06,87.1,127185.0,69.8352,69.8913,69.8031,69.8352,127185.0
2017-06-13 10:30:00,87.11,87.15,87.02,87.08,164974.0,69.8432,69.8753,69.771,69.8191,164974.0
2017-06-13 10:35:00,87.08,87.17,87.05,87.14,150299.0,69.8191,69.8913,69.7951,69.8672,150299.0
2017-06-13 10:40:00,87.14,87.15,87.03,87.11,157209.0,69.8672,69.8753,69.779,69.8432,157209.0
2017-06-13 10:45:00,87.11,87.18,87.03,87.18,169634.0,69.8432,69.8993,69.779,69.8993,169634.0
2017-06-13 10:50:00,87.18,87.18,86.98,87.03,170726.0,69.8993,69.8993,69.739,69.779,170726.0
2017-06-13 10:55:00,87.03,87.21,87.03,87.15,163258.0,69.779,69.9234,69.779,69.8753,163258.0
2017-06-13 11:00:00,87.15,87.2,87.09,87.19,118561.0,69.8753,69.9153,69.8271,69.9073,118561.0
2017-06-13 11:05:00,87.19,87.3,87.19,87.28,153187.0,69.9073,69.9955,69.9073,69.9795,153187.0
2017-06-13 11:10:00,87.29,87.43,87.27,87.27,151055.0,69.9875,70.0998,69.9715,69.9715,151055.0
2017-06-13 11:15:00,87.27,87.35,87.18,87.23,138414.0,69.9715,70.0356,69.8993,69.9394,138414.0
2017-06-13 11:20:00,87.23,87.3,87.17,87.17,91490.0,69.9394,69.9955,69.8913,69.8913,91490.0
2017-06-13 11:25:00,87.17,87.36,87.13,87.31,150192.0,69.8913,70.0436,69.8592,70.0035,150192.0
2017-06-13 11:30:00,87.31,87.35,87.27,87.32,75716.0,70.0035,70.0356,69.9715,70.0116,75716.0
2017-06-13 11:35:00,87.32,87.45,87.32,87.43,87241.0,70.0116,70.1158,70.0116,70.0998,87241.0
2017-06-13 11:40:00,87.43,87.43,87.3,87.39,131505.0,70.0998,70.0998,69.9955,70.0677,131505.0
2017-06-13 11:45:00,87.39,87.5,87.39,87.41,124939.0,70.0677,70.1559,70.0677,70.0837,124939.0
2017-06-13 11:50:00,87.41,87.56,87.4,87.52,178028.0,70.0837,70.204,70.0757,70.1719,178028.0
2017-06-13 11:55:00,87.51,87.61,87.47,87.55,180840.0,70.1639,70.2441,70.1318,70.196,180840.0
2017-06-13 12:00:00,87.55,87.56,87.42,87.42,83004.0,70.196,70.204,70.0917,70.0917,83004.0
2017-06-13 12:05:00,87.42,87.5,87.42,87.48,103049.0,70.0917,70.1559,70.0917,70.1398,103049.0
2017-06-13 12:10:00,87.48,87.53,87.45,87.45,68306.0,70.1398,70.1799,70.1158,70.1158,68306.0
2017-06-13 12:15:00,87.45,87.5,87.44,87.48,115987.0,70.1158,70.1559,70.1078,70.1398,115987.0
2017-06-13 12:20:00,87.48,87.53,87.43,87.43,67683.0,70.1398,70.1799,70.0998,70.0998,67683.0
2017-06-13 12:25:00,87.43,87.5,87.36,87.5,62631.0,70.0998,70.1559,70.0436,70.1559,62631.0
2017-06-13 12:30:00,87.49,87.52,87.45,87.48,69387.0,70.1479,70.1719,70.1158,70.1398,69387.0
2017-06-13 12:35:00,87.48,87.62,87.48,87.6,131565.0,70.1398,70.2521,70.1398,70.2361,131565.0
2017-06-13 12:40:00,87.59,87.6,87.5,87.54,71747.0,70.228,70.2361,70.1559,70.1879,71747.0
2017-06-13 12:45:00,87.55,87.56,87.48,87.55,58577.0,70.196,70.204,70.1398,70.196,58577.0
2017-06-13 12:50:00,87.55,87.56,87.52,87.54,49081.0,70.196,70.204,70.1719,70.1879,49081.0
2017-06-13 12:55:00,87.53,87.63,87.53,87.62,90563.0,70.1799,70.2601,70.1799,70.2521,90563.0
2017-06-13 13:00:00,87.61,87.61,87.53,87.59,59478.0,70.2441,70.2441,70.1799,70.228,59478.0
2017-06-13 13:05:00,87.59,87.61,87.53,87.57,101623.0,70.228,70.2441,70.1799,70.212,101623.0
2017-06-13 13:10:00,87.56,87.6,87.52,87.52,96165.0,70.204,70.2361,70.1719,70.1719,96165.0
2017-06-13 13:15:00,87.51,87.51,87.42,87.43,106561.0,70.1639,70.1639,70.0917,70.0998,106561.0
2017-06-13 13:20:00,87.43,87.46,87.37,87.4,83509.0,70.0998,70.1238,70.0516,70.0757,83509.0
2017-06-13 13:25:00,87.41,87.49,87.4,87.46,88399.0,70.0837,70.1479,70.0757,70.1238,88399.0
2017-06-13 13:30:00,87.46,87.5,87.43,87.48,90914.0,70.1238,70.1559,70.0998,70.1398,90914.0
2017-06-13 13:35:00,87.49,87.49,87.42,87.46,71264.0,70.1479,70.1479,70.0917,70.1238,71264.0
2017-06-13 13:40:00,87.46,87.46,87.35,87.38,67185.0,70.1238,70.1238,70.0356,70.0597,67185.0
2017-06-13 13:45:00,87.39,87.44,87.37,87.42,61855.0,70.0677,70.1078,70.0516,70.0917,61855.0
2017-06-13 13:50:00,87.43,87.47,87.4,87.4,91355.0,70.0998,70.1318,70.0757,70.0757,91355.0
2017-06-13 13:55:00,87.39,87.44,87.34,87.37,65228.0,70.0677,70.1078,70.0276,70.0516,65228.0
2017-06-13 14:00:00,87.36,87.4,87.33,87.35,57157.0,70.0436,70.0757,70.0196,70.0356,57157.0
2017-06-13 14:05:00,87.35,87.46,87.35,87.44,78616.0,70.0356,70.1238,70.0356,70.1078,78616.0
2017-06-13 14:10:00,87.44,87.45,87.32,87.36,76629.0,70.1078,70.1158,70.0116,70.0436,76629.0
2017-06-13 14:15:00,87.37,87.39,87.31,87.38,79069.0,70.0516,70.0677,70.0035,70.0597,79069.0
2017-06-13 14:20:00,87.38,87.41,87.29,87.31,83146.0,70.0597,70.0837,69.9875,70.0035,83146.0
2017-06-13 14:25:00,87.31,87.34,87.28,87.31,58898.0,70.0035,70.0276,69.9795,70.0035,58898.0
2017-06-13 14:30:00,87.32,87.41,87.27,87.4,161727.0,70.0116,70.0837,69.9715,70.0757,161727.0
2017-06-13 14:35:00,87.4,87.43,87.39,87.42,103513.0,70.0757,70.0998,70.0677,70.0917,103513.0
2017-06-13 14:40:00,87.41,87.47,87.39,87.47,280490.0,70.0837,70.1318,70.0677,70.1318,280490.0
2017-06-13 14:45:00,87.46,87.48,87.37,87.37,112065.0,70.1238,70.1398,70.0516,70.0516,112065.0
2017-06-13 14:50:00,87.38,87.4,87.31,87.31,82096.0,70.0597,70.0757,70.0035,70.0035,82096.0
2017-06-13 14:55:00,87.31,87.33,87.26,87.31,85248.0,70.0035,70.0196,69.9634,70.0035,85248.0
2017-06-13 15:00:00,87.31,87.35,87.29,87.32,84640.0,70.0035,70.0356,69.9875,70.0116,84640.0
2017-06-13 15:05:00,87.32,87.35,87.25,87.3,142314.0,70.0116,70.0356,69.9554,69.9955,142314.0
2017-06-13 15:10:00,87.3,87.33,87.28,87.3,155015.0,69.9955,70.0196,69.9795,69.9955,155015.0
2017-06-13 15:15:00,87.3,87.34,87.29,87.33,83519.0,69.9955,70.0276,69.9875,70.0196,83519.0
2017-06-13 15:20:00,87.33,87.39,87.3,87.31,143046.0,70.0196,70.0677,69.9955,70.0035,143046.0
2017-06-13 15:25:00,87.31,87.42,87.28,87.41,176842.0,70.0035,70.0917,69.9795,70.0837,176842.0
2017-06-13 15:30:00,87.41,87.42,87.32,87.41,118733.0,70.0837,70.0917,70.0116,70.0837,118733.0
2017-06-13 15:35:00,87.41,87.42,87.35,87.38,141254.0,70.0837,70.0917,70.0356,70.0597,141254.0
2017-06-13 15:40:00,87.38,87.4,87.3,87.31,155357.0,70.0597,70.0757,69.9955,70.0035,155357.0
2017-06-13 15:45:00,87.31,87.33,87.29,87.31,168281.0,70.0035,70.0196,69.9875,70.0035,168281.0
2017-06-13 15:50:00,87.31,87.34,87.21,87.21,284964.0,70.0035,70.0276,69.9234,69.9234,284964.0
2017-06-13 15:55:00,87.21,87.27,87.1,87.27,632343.0,69.9234,69.9715,69.8352,69.9715,632343.0
2017-06-14 09:30:00,86.75,86.81,86.13,86.17,541498.0,69.5545,69.6026,69.0574,69.0895,541498.0
2017-06-14 09:35:00,86.18,86.29,85.88,86.15,371578.0,69.0975,69.1857,68.857,69.0735,371578.0
2017-06-14 09:40:00,86.16,86.43,86.16,86.24,227033.0,69.0815,69.298,69.0815,69.1456,227033.0
2017-06-14 09:45:00,86.26,86.42,86.25,86.38,156325.0,69.1617,69.29,69.1536,69.2579,156325.0
2017-06-14 09:50:00,86.39,86.56,86.33,86.52,242094.0,69.2659,69.4022,69.2178,69.3701,242094.0
2017-06-14 09:55:00,86.52,86.6,86.47,86.51,167414.0,69.3701,69.4343,69.33,69.3621,167414.0
2017-06-14 10:00:00,86.52,86.54,86.21,86.23,161437.0,69.3701,69.3862,69.1216,69.1376,161437.0
2017-06-14 10:05:00,86.24,86.34,86.21,86.23,95262.0,69.1456,69.2258,69.1216,69.1376,95262.0
2017-06-14 10:10:00,86.23,86.37,86.22,86.29,143787.0,69.1376,69.2499,69.1296,69.1857,143787.0
2017-06-14 10:15:00,86.29,86.41,86.26,86.34,218743.0,69.1857,69.2819,69.1617,69.2258,218743.0
2017-06-14 10:20:00,86.33,86.36,86.26,86.31,154417.0,69.2178,69.2418,69.1617,69.2018,154417.0
2017-06-14 10:25:00,86.31,86.46,86.26,86.44,132955.0,69.2018,69.322,69.1617,69.306,132955.0
2017-06-14 10:30:00,86.44,86.57,86.39,86.45,169623.0,69.306,69.4102,69.2659,69.314,169623.0
2017-06-14 10:35:00,86.46,86.51,86.36,86.39,93199.0,69.322,69.3621,69.2418,69.2659,93199.0
2017-06-14 10:40:00,86.39,86.41,86.18,86.29,136513.0,69.2659,69.2819,69.0975,69.1857,136513.0
2017-06-14 10:45:00,86.3,86.32,86.16,86.24,114223.0,69.1937,69.2098,69.0815,69.1456,114223.0
2017-06-14 10:50:00,86.24,86.33,86.23,86.24,72563.0,69.1456,69.2178,69.1376,69.1456,72563.0
2017-06-14 10:55:00,86.23,86.26,86.07,86.17,162249.0,69.1376,69.1617,69.0093,69.0895,162249.0
2017-06-14 11:00:00,86.16,86.18,86.07,86.13,94834.0,69.0815,69.0975,69.0093,69.0574,94834.0
2017-06-14 11:05:00,86.13,86.13,86.04,86.08,99577.0,69.0574,69.0574,68.9853,69.0173,99577.0
2017-06-14 11:10:00,86.08,86.15,86.01,86.05,144411.0,69.0173,69.0735,68.9612,68.9933,144411.0
2017-06-14 11:15:00,86.04,86.24,86.04,86.18,89742.0,68.9853,69.1456,68.9853,69.0975,89742.0
2017-06-14 11:20:00,86.18,86.25,86.13,86.15,125272.0,69.0975,69.1536,69.0574,69.0735,125272.0
2017-06-14 11:25:00,86.14,86.27,86.13,86.23,89884.0,69.0655,69.1697,69.0574,69.1376,89884.0
2017-06-14 11:30:00,86.23,86.27,86.14,86.17,110234.0,69.1376,69.1697,69.0655,69.0895,110234.0
2017-06-14 11:35:00,86.16,86.2,86.09,86.1,66722.0,69.0815,69.1136,69.0254,69.0334,66722.0
2017-06-14 11:40:00,86.09,86.13,86.01,86.03,104793.0,69.0254,69.0574,68.9612,68.9773,104793.0
2017-06-14 11:45:00,86.02,86.03,85.89,86.0,138929.0,68.9692,68.9773,68.865,68.9532,138929.0
2017-06-14 11:50:00,86.01,86.05,85.96,85.98,67724.0,68.9612,68.9933,68.9211,68.9372,67724.0
2017-06-14 11:55:00,85.98,86.01,85.91,85.94,91526.0,68.9372,68.9612,68.881,68.9051,91526.0
2017-06-14 12:00:00,85.94,85.99,85.9,85.91,87103.0,68.9051,68.9452,68.873,68.881,87103.0
2017-06-14 12:05:00,85.91,85.94,85.82,85.82,109158.0,68.881,68.9051,68.8089,68.8089,109158.0
2017-06-14 12:10:00,85.83,85.93,85.82,85.92,97591.0,68.8169,68.8971,68.8089,68.8891,97591.0
2017-06-14 12:15:00,85.92,86.02,85.9,86.02,78078.0,68.8891,68.9692,68.873,68.9692,78078.0
2017-06-14 12:20:00,86.03,86.07,85.96,85.98,66720.0,68.9773,69.0093,68.9211,68.9372,66720.0
2017-06-14 12:25:00,85.99,86.03,85.96,86.01,96888.0,68.9452,68.9773,68.9211,68.9612,96888.0
2017-06-14 12:30:00,86.02,86.15,86.01,86.13,98827.0,68.9692,69.0735,68.9612,69.0574,98827.0
2017-06-14 12:35:00,86.14,86.2,86.12,86.17,69972.0,69.0655,69.1136,69.0494,69.0895,69972.0
2017-06-14 12:40:00,86.16,86.26,86.16,86.25,68310.0,69.0815,69.1617,69.0815,69.1536,68310.0
2017-06-14 12:45:00,86.25,86.25,86.2,86.23,64005.0,69.1536,69.1536,69.1136,69.1376,64005.0
2017-06-14 12:50:00,86.23,86.24,86.12,86.16,52997.0,69.1376,69.1456,69.0494,69.0815,52997.0
2017-06-14 12:55:00,86.16,86.21,86.13,86.14,162486.0,69.0815,69.1216,69.0574,69.0655,162486.0
2017-06-14 13:00:00,86.14,86.25,86.12,86.17,174083.0,69.0655,69.1536,69.0494,69.0895,174083.0
2017-06-14 13:05:00,86.18,86.22,86.07,86.1,103291.0,69.0975,69.1296,69.0093,69.0334,103291.0
2017-06-14 13:10:00,86.1,86.14,86.01,86.02,71981.0,69.0334,69.0655,68.9612,68.9692,71981.0
2017-06-14 13:15:00,86.02,86.05,86.01,86.02,89852.0,68.9692,68.9933,68.9612,68.9692,89852.0
2017-06-14 13:20:00,86.02,86.09,85.97,86.06,139307.0,68.9692,69.0254,68.9292,69.0013,139307.0
2017-06-14 13:25:00,86.06,86.11,86.03,86.11,71109.0,69.0013,69.0414,68.9773,69.0414,71109.0
2017-06-14 13:30:00,86.1,86.17,86.05,86.13,97149.0,69.0334,69.0895,68.9933,69.0574,97149.0
2017-06-14 13:35:00,86.14,86.16,86.08,86.14,88966.0,69.0655,69.0815,69.0173,69.0655,88966.0
2017-06-14 13:40:00,86.13,86.16,86.07,86.11,86228.0,69.0574,69.0815,69.0093,69.0414,86228.0
2017-06-14 13:45:00,86.12,86.13,86.07,86.11,78659.0,69.0494,69.0574,69.0093,69.0414,78659.0
2017-06-14 13:50:00,86.1,86.16,86.05,86.1,136969.0,69.0334,69.0815,68.9933,69.0334,136969.0
2017-06-14 13:55:00,86.1,86.19,86.1,86.18,153243.0,69.0334,69.1055,69.0334,69.0975,153243.0
2017-06-14 14:00:00,86.17,86.28,85.99,86.17,310921.0,69.0895,69.1777,68.9452,69.0895,310921.0
2017-06-14 14:05:00,86.17,86.45,86.17,86.25,268532.0,69.0895,69.314,69.0895,69.1536,268532.0
2017-06-14 14:10:00,86.25,86.39,86.15,86.3,261201.0,69.1536,69.2659,69.0735,69.1937,261201.0
2017-06-14 14:15:00,86.3,86.38,86.18,86.3,250946.0,69.1937,69.2579,69.0975,69.1937,250946.0
2017-06-14 14:20:00,86.3,86.47,86.26,86.4,278432.0,69.1937,69.33,69.1617,69.2739,278432.0
2017-06-14 14:25:00,86.4,86.6,86.37,86.58,338612.0,69.2739,69.4343,69.2499,69.4182,338612.0
2017-06-14 14:30:00,86.58,87.0,86.43,86.79,407793.0,69.4182,69.755,69.298,69.5866,407793.0
2017-06-14 14:35:00,86.78,86.81,86.62,86.77,331002.0,69.5786,69.6026,69.4503,69.5706,331002.0
2017-06-14 14:40:00,86.77,86.85,86.47,86.5,480001.0,69.5706,69.6347,69.33,69.3541,480001.0
2017-06-14 14:45:00,86.51,86.71,86.45,86.67,327155.0,69.3621,69.5225,69.314,69.4904,327155.0
2017-06-14 14:50:00,86.67,86.72,86.57,86.66,181120.0,69.4904,69.5305,69.4102,69.4824,181120.0
2017-06-14 14:55:00,86.67,86.7,86.53,86.58,159051.0,69.4904,69.5145,69.3781,69.4182,159051.0
2017-06-14 15:00:00,86.58,86.59,86.48,86.53,200494.0,69.4182,69.4263,69.3381,69.3781,200494.0
2017-06-14 15:05:00,86.53,86.84,86.53,86.73,292382.0,69.3781,69.6267,69.3781,69.5385,292382.0
2017-06-14 15:10:00,86.73,86.87,86.69,86.86,238279.0,69.5385,69.6508,69.5064,69.6427,238279.0
2017-06-14 15:15:00,86.85,87.04,86.84,87.01,259157.0,69.6347,69.7871,69.6267,69.763,259157.0
2017-06-14 15:20:00,87.01,87.09,86.93,87.06,197495.0,69.763,69.8271,69.6989,69.8031,197495.0
2017-06-14 15:25:00,87.06,87.19,87.01,87.15,199175.0,69.8031,69.9073,69.763,69.8753,199175.0
2017-06-14 15:30:00,87.15,87.19,87.01,87.12,204426.0,69.8753,69.9073,69.763,69.8512,204426.0
2017-06-14 15:35:00,87.12,87.3,87.04,87.3,298246.0,69.8512,69.9955,69.7871,69.9955,298246.0
2017-06-14 15:40:00,87.31,87.31,87.05,87.08,234107.0,70.0035,70.0035,69.7951,69.8191,234107.0
2017-06-14 15:45:00,87.07,87.14,87.02,87.14,235966.0,69.8111,69.8672,69.771,69.8672,235966.0
2017-06-14 15:50:00,87.13,87.21,87.03,87.15,303089.0,69.8592,69.9234,69.779,69.8753,303089.0
2017-06-14 15:55:00,87.15,87.19,87.07,87.09,495152.0,69.8753,69.9073,69.8111,69.8271,495152.0
2017-06-15 09:30:00,86.25,86.62,86.24,86.55,277566.0,69.1536,69.4503,69.1456,69.3942,277566.0
2017-06-15 09:35:00,86.55,86.74,86.41,86.6,238733.0,69.3942,69.5465,69.2819,69.4343,238733.0
2017-06-15 09:40:00,86.63,86.91,86.62,86.88,340107.0,69.4583,69.6828,69.4503,69.6588,340107.0
2017-06-15 09:45:00,86.88,86.88,86.73,86.78,317719.0,69.6588,69.6588,69.5385,69.5786,317719.0
2017-06-15 09:50:00,86.78,86.97,86.76,86.9,259777.0,69.5786,69.7309,69.5626,69.6748,259777.0
2017-06-15 09:55:00,86.91,87.06,86.9,87.03,221206.0,69.6828,69.8031,69.6748,69.779,221206.0
2017-06-15 10:00:00,87.03,87.08,86.87,86.89,262560.0,69.779,69.8191,69.6508,69.6668,262560.0
2017-06-15 10:05:00,86.89,86.9,86.62,86.67,169341.0,69.6668,69.6748,69.4503,69.4904,169341.0
2017-06-15 10:10:00,86.68,86.73,86.46,86.53,165926.0,69.4984,69.5385,69.322,69.3781,165926.0
2017-06-15 10:15:00,86.53,86.57,86.38,86.43,143241.0,69.3781,69.4102,69.2579,69.298,143241.0
2017-06-15 10:20:00,86.42,86.46,86.34,86.45,101551.0,69.29,69.322,69.2258,69.314,101551.0
2017-06-15 10:25:00,86.45,86.51,86.33,86.5,138338.0,69.314,69.3621,69.2178,69.3541,138338.0
2017-06-15 10:30:00,86.5,86.61,86.49,86.53,104811.0,69.3541,69.4423,69.3461,69.3781,104811.0
2017-06-15 10:35:00,86.53,86.65,86.48,86.59,105921.0,69.3781,69.4744,69.3381,69.4263,105921.0
2017-06-15 10:40:00,86.59,86.62,86.51,86.52,136351.0,69.4263,69.4503,69.3621,69.3701,136351.0
2017-06-15 10:45:00,86.52,86.62,86.5,86.6,162707.0,69.3701,69.4503,69.3541,69.4343,162707.0
2017-06-15 10:50:00,86.61,86.67,86.42,86.48,202865.0,69.4423,69.4904,69.29,69.3381,202865.0
2017-06-15 10:55:00,86.48,86.64,86.47,86.6,164364.0,69.3381,69.4663,69.33,69.4343,164364.0
2017-06-15 11:00:00,86.61,86.76,86.59,86.75,148013.0,69.4423,69.5626,69.4263,69.5545,148013.0
2017-06-15 11:05:00,86.75,86.77,86.63,86.63,81957.0,69.5545,69.5706,69.4583,69.4583,81957.0
2017-06-15 11:10:00,86.63,86.72,86.6,86.62,109220.0,69.4583,69.5305,69.4343,69.4503,109220.0
2017-06-15 11:15:00,86.62,86.71,86.62,86.71,244610.0,69.4503,69.5225,69.4503,69.5225,244610.0
2017-06-15 11:20:00,86.72,86.8,86.68,86.74,251241.0,69.5305,69.5946,69.4984,69.5465,251241.0
2017-06-15 11:25:00,86.75,86.87,86.7,86.85,145292.0,69.5545,69.6508,69.5145,69.6347,145292.0
2017-06-15 11:30:00,86.86,86.92,86.8,86.91,169753.0,69.6427,69.6908,69.5946,69.6828,169753.0
2017-06-15 11:35:00,86.9,86.94,86.83,86.91,95636.0,69.6748,69.7069,69.6187,69.6828,95636.0
2017-06-15 11:40:00,86.92,87.02,86.9,86.98,166303.0,69.6908,69.771,69.6748,69.739,166303.0
2017-06-15 11:45:00,86.98,87.0,86.91,86.98,93019.0,69.739,69.755,69.6828,69.739,93019.0
2017-06-15 11:50:00,86.98,87.0,86.93,86.96,68816.0,69.739,69.755,69.6989,69.7229,68816.0
2017-06-15 11:55:00,86.96,86.97,86.87,86.9,57399.0,69.7229,69.7309,69.6508,69.6748,57399.0
2017-06-15 12:00:00,86.91,86.95,86.79,86.84,98818.0,69.6828,69.7149,69.5866,69.6267,98818.0
2017-06-15 12:05:00,86.84,86.86,86.77,86.79,60516.0,69.6267,69.6427,69.5706,69.5866,60516.0
2017-06-15 12:10:00,86.79,86.8,86.64,86.72,110214.0,69.5866,69.5946,69.4663,69.5305,110214.0
2017-06-15 12:15:00,86.72,86.74,86.62,86.63,63969.0,69.5305,69.5465,69.4503,69.4583,63969.0
2017-06-15 12:20:00,86.64,86.67,86.56,86.56,98883.0,69.4663,69.4904,69.4022,69.4022,98883.0
2017-06-15 12:25:00,86.56,86.57,86.46,86.48,96721.0,69.4022,69.4102,69.322,69.3381,96721.0
2017-06-15 12:30:00,86.48,86.54,86.44,86.5,94586.0,69.3381,69.3862,69.306,69.3541,94586.0
2017-06-15 12:35:00,86.5,86.51,86.45,86.48,69240.0,69.3541,69.3621,69.314,69.3381,69240.0
2017-06-15 12:40:00,86.48,86.59,86.46,86.57,99614.0,69.3381,69.4263,69.322,69.4102,99614.0
2017-06-15 12:45:00,86.57,86.6,86.48,86.5,166284.0,69.4102,69.4343,69.3381,69.3541,166284.0
2017-06-15 12:50:00,86.5,86.56,86.48,86.49,52579.0,69.3541,69.4022,69.3381,69.3461,52579.0
2017-06-15 12:55:00,86.49,86.51,86.4,86.42,192265.0,69.3461,69.3621,69.2739,69.29,192265.0
2017-06-15 13:00:00,86.42,86.48,86.39,86.46,91210.0,69.29,69.3381,69.2659,69.322,91210.0
2017-06-15 13:05:00,86.46,86.52,86.45,86.45,99889.0,69.322,69.3701,69.314,69.314,99889.0
2017-06-15 13:10:00,86.45,86.47,86.4,86.44,85171.0,69.314,69.33,69.2739,69.306,85171.0
2017-06-15 13:15:00,86.46,86.46,86.33,86.35,71015.0,69.322,69.322,69.2178,69.2338,71015.0
2017-06-15 13:20:00,86.36,86.43,86.36,86.42,46850.0,69.2418,69.298,69.2418,69.29,46850.0
2017-06-15 13:25:00,86.41,86.43,86.36,86.39,69424.0,69.2819,69.298,69.2418,69.2659,69424.0
2017-06-15 13:30:00,86.39,86.54,86.38,86.49,76779.0,69.2659,69.3862,69.2579,69.3461,76779.0
2017-06-15 13:35:00,86.49,86.54,86.48,86.5,49840.0,69.3461,69.3862,69.3381,69.3541,49840.0
2017-06-15 13:40:00,86.5,86.51,86.3,86.38,99392.0,69.3541,69.3621,69.1937,69.2579,99392.0
2017-06-15 13:45:00,86.38,86.42,86.34,86.42,65638.0,69.2579,69.29,69.2258,69.29,65638.0
2017-06-15 13:50:00,86.42,86.46,86.38,86.44,53618.0,69.29,69.322,69.2579,69.306,53618.0
2017-06-15 13:55:00,86.45,86.46,86.34,86.36,69573.0,69.314,69.322,69.2258,69.2418,69573.0
2017-06-15 14:00:00,86.36,86.38,86.3,86.36,89165.0,69.2418,69.2579,69.1937,69.2418,89165.0
2017-06-15 14:05:00,86.36,86.43,86.31,86.42,95492.0,69.2418,69.298,69.2018,69.29,95492.0
2017-06-15 14:10:00,86.42,86.43,86.32,86.34,60217.0,69.29,69.298,69.2098,69.2258,60217.0
2017-06-15 14:15:00,86.34,86.38,86.29,86.35,94539.0,69.2258,69.2579,69.1857,69.2338,94539.0
2017-06-15 14:20:00,86.35,86.45,86.34,86.41,116917.0,69.2338,69.314,69.2258,69.2819,116917.0
2017-06-15 14:25:00,86.41,86.49,86.4,86.43,124185.0,69.2819,69.3461,69.2739,69.298,124185.0
2017-06-15 14:30:00,86.43,86.46,86.4,86.42,105944.0,69.298,69.322,69.2739,69.29,105944.0
2017-06-15 14:35:00,86.43,86.45,86.37,86.4,89682.0,69.298,69.314,69.2499,69.2739,89682.0
2017-06-15 14:40:00,86.41,86.45,86.39,86.44,62263.0,69.2819,69.314,69.2659,69.306,62263.0
2017-06-15 14:45:00,86.44,86.53,86.42,86.48,143881.0,69.306,69.3781,69.29,69.3381,143881.0
2017-06-15 14:50:00,86.48,86.54,86.46,86.48,97599.0,69.3381,69.3862,69.322,69.3381,97599.0
2017-06-15 14:55:00,86.48,86.53,86.45,86.5,98498.0,69.3381,69.3781,69.314,69.3541,98498.0
2017-06-15 15:00:00,86.5,86.56,86.48,86.52,105995.0,69.3541,69.4022,69.3381,69.3701,105995.0
2017-06-15 15:05:00,86.52,86.68,86.5,86.67,147491.0,69.3701,69.4984,69.3541,69.4904,147491.0
2017-06-15 15:10:00,86.67,86.68,86.62,86.64,83398.0,69.4904,69.4984,69.4503,69.4663,83398.0
2017-06-15 15:15:00,86.64,86.71,86.62,86.66,85893.0,69.4663,69.5225,69.4503,69.4824,85893.0
2017-06-15 15:20:00,86.65,86.7,86.62,86.65,66454.0,69.4744,69.5145,69.4503,69.4744,66454.0
2017-06-15 15:25:00,86.65,86.69,86.64,86.66,66633.0,69.4744,69.5064,69.4663,69.4824,66633.0
2017-06-15 15:30:00,86.65,86.68,86.61,86.61,97335.0,69.4744,69.4984,69.4423,69.4423,97335.0
2017-06-15 15:35:00,86.61,86.63,86.53,86.54,102543.0,69.4423,69.4583,69.3781,69.3862,102543.0
2017-06-15 15:40:00,86.54,86.55,86.4,86.49,176601.0,69.3862,69.3942,69.2739,69.3461,176601.0
2017-06-15 15:45:00,86.49,86.55,86.46,86.51,161125.0,69.3461,69.3942,69.322,69.3621,161125.0
2017-06-15 15:50:00,86.51,86.54,86.45,86.48,203643.0,69.3621,69.3862,69.314,69.3381,203643.0
2017-06-15 15:55:00,86.48,86.57,86.42,86.56,652338.0,69.3381,69.4102,69.29,69.4022,652338.0
2017-06-16 09:30:00,86.85,86.96,86.64,86.69,2779031.0,69.6347,69.7229,69.4663,69.5064,2779031.0
2017-06-16 09:35:00,86.66,86.67,86.54,86.57,162156.0,69.4824,69.4904,69.3862,69.4102,162156.0
2017-06-16 09:40:00,86.56,86.56,86.33,86.38,167160.0,69.4022,69.4022,69.2178,69.2579,167160.0
2017-06-16 09:45:00,86.39,86.43,86.17,86.42,233958.0,69.2659,69.298,69.0895,69.29,233958.0
2017-06-16 09:50:00,86.42,86.53,86.39,86.45,148811.0,69.29,69.3781,69.2659,69.314,148811.0
2017-06-16 09:55:00,86.46,86.5,86.25,86.3,116899.0,69.322,69.3541,69.1536,69.1937,116899.0
2017-06-16 10:00:00,86.29,86.35,86.23,86.33,144006.0,69.1857,69.2338,69.1376,69.2178,144006.0
2017-06-16 10:05:00,86.33,86.42,86.31,86.37,115811.0,69.2178,69.29,69.2018,69.2499,115811.0
2017-06-16 10:10:00,86.37,86.39,86.27,86.34,91913.0,69.2499,69.2659,69.1697,69.2258,91913.0
2017-06-16 10:15:00,86.33,86.46,86.33,86.4,93360.0,69.2178,69.322,69.2178,69.2739,93360.0
2017-06-16 10:20:00,86.4,86.46,86.37,86.41,79547.0,69.2739,69.322,69.2499,69.2819,79547.0
2017-06-16 10:25:00,86.4,86.46,86.31,86.41,80086.0,69.2739,69.322,69.2018,69.2819,80086.0
2017-06-16 10:30:00,86.42,86.47,86.36,86.42,102116.0,69.29,69.33,69.2418,69.29,102116.0
2017-06-16 10:35:00,86.42,86.64,86.41,86.62,113315.0,69.29,69.4663,69.2819,69.4503,113315.0
2017-06-16 10:40:00,86.62,86.7,86.61,86.69,97252.0,69.4503,69.5145,69.4423,69.5064,97252.0
2017-06-16 10:45:00,86.69,86.74,86.56,86.61,88849.0,69.5064,69.5465,69.4022,69.4423,88849.0
2017-06-16 10:50:00,86.61,86.62,86.48,86.5,103801.0,69.4423,69.4503,69.3381,69.3541,103801.0
2017-06-16 10:55:00,86.5,86.69,86.49,86.69,126813.0,69.3541,69.5064,69.3461,69.5064,126813.0
2017-06-16 11:00:00,86.69,86.72,86.57,86.57,83075.0,69.5064,69.5305,69.4102,69.4102,83075.0
2017-06-16 11:05:00,86.57,86.63,86.54,86.58,67018.0,69.4102,69.4583,69.3862,69.4182,67018.0
2017-06-16 11:10:00,86.58,86.66,86.52,86.63,69396.0,69.4182,69.4824,69.3701,69.4583,69396.0
2017-06-16 11:15:00,86.63,86.66,86.55,86.64,57555.0,69.4583,69.4824,69.3942,69.4663,57555.0
2017-06-16 11:20:00,86.64,86.7,86.62,86.7,69800.0,69.4663,69.5145,69.4503,69.5145,69800.0
2017-06-16 11:25:00,86.71,86.74,86.68,86.7,77379.0,69.5225,69.5465,69.4984,69.5145,77379.0
2017-06-16 11:30:00,86.7,86.76,86.65,86.75,85264.0,69.5145,69.5626,69.4744,69.5545,85264.0
2017-06-16 11:35:00,86.75,86.77,86.68,86.76,55870.0,69.5545,69.5706,69.4984,69.5626,55870.0
2017-06-16 11:40:00,86.76,86.79,86.7,86.73,83491.0,69.5626,69.5866,69.5145,69.5385,83491.0
2017-06-16 11:45:00,86.73,86.78,86.67,86.68,67654.0,69.5385,69.5786,69.4904,69.4984,67654.0
2017-06-16 11:50:00,86.69,86.72,86.62,86.63,71796.0,69.5064,69.5305,69.4503,69.4583,71796.0
2017-06-16 11:55:00,86.63,86.78,86.62,86.78,77303.0,69.4583,69.5786,69.4503,69.5786,77303.0
2017-06-16 12:00:00,86.78,86.85,86.76,86.81,91054.0,69.5786,69.6347,69.5626,69.6026,91054.0
2017-06-16 12:05:00,86.81,86.85,86.68,86.69,80194.0,69.6026,69.6347,69.4984,69.5064,80194.0
2017-06-16 12:10:00,86.69,86.71,86.63,86.64,78154.0,69.5064,69.5225,69.4583,69.4663,78154.0
2017-06-16 12:15:00,86.64,86.67,86.63,86.67,41627.0,69.4663,69.4904,69.4583,69.4904,41627.0
2017-06-16 12:20:00,86.67,86.7,86.58,86.61,94319.0,69.4904,69.5145,69.4182,69.4423,94319.0
2017-06-16 12:25:00,86.61,86.64,86.58,86.61,80229.0,69.4423,69.4663,69.4182,69.4423,80229.0
2017-06-16 12:30:00,86.61,86.67,86.59,86.67,46737.0,69.4423,69.4904,69.4263,69.4904,46737.0
2017-06-16 12:35:00,86.66,86.69,86.63,86.64,83408.0,69.4824,69.5064,69.4583,69.4663,83408.0
2017-06-16 12:40:00,86.64,86.65,86.56,86.63,71501.0,69.4663,69.4744,69.4022,69.4583,71501.0
2017-06-16 12:45:00,86.62,86.65,86.61,86.62,44187.0,69.4503,69.4744,69.4423,69.4503,44187.0
2017-06-16 12:50:00,86.62,86.62,86.53,86.54,67035.0,69.4503,69.4503,69.3781,69.3862,67035.0
2017-06-16 12:55:00,86.55,86.6,86.54,86.59,32378.0,69.3942,69.4343,69.3862,69.4263,32378.0
2017-06-16 13:00:00,86.6,86.62,86.58,86.62,42344.0,69.4343,69.4503,69.4182,69.4503,42344.0
2017-06-16 13:05:00,86.62,86.63,86.57,86.59,82423.0,69.4503,69.4583,69.4102,69.4263,82423.0
2017-06-16 13:10:00,86.58,86.59,86.48,86.48,103221.0,69.4182,69.4263,69.3381,69.3381,103221.0
2017-06-16 13:15:00,86.48,86.49,86.43,86.49,50053.0,69.3381,69.3461,69.298,69.3461,50053.0
2017-06-16 13:20:00,86.48,86.51,86.47,86.48,40855.0,69.3381,69.3621,69.33,69.3381,40855.0
2017-06-16 13:25:00,86.48,86.49,86.44,86.46,263121.0,69.3381,69.3461,69.306,69.322,263121.0
2017-06-16 13:30:00,86.47,86.47,86.36,86.39,69853.0,69.33,69.33,69.2418,69.2659,69853.0
2017-06-16 13:35:00,86.39,86.39,86.34,86.38,63221.0,69.2659,69.2659,69.2258,69.2579,63221.0
2017-06-16 13:40:00,86.39,86.41,86.35,86.36,50562.0,69.2659,69.2819,69.2338,69.2418,50562.0
2017-06-16 13:45:00,86.36,86.37,86.29,86.31,44302.0,69.2418,69.2499,69.1857,69.2018,44302.0
2017-06-16 13:50:00,86.31,86.32,86.24,86.28,71257.0,69.2018,69.2098,69.1456,69.1777,71257.0
2017-06-16 13:55:00,86.28,86.36,86.27,86.36,60341.0,69.1777,69.2418,69.1697,69.2418,60341.0
2017-06-16 14:00:00,86.36,86.36,86.25,86.26,87453.0,69.2418,69.2418,69.1536,69.1617,87453.0
2017-06-16 14:05:00,86.27,86.28,86.21,86.23,68220.0,69.1697,69.1777,69.1216,69.1376,68220.0
2017-06-16 14:10:00,86.24,86.24,86.14,86.18,87993.0,69.1456,69.1456,69.0655,69.0975,87993.0
2017-06-16 14:15:00,86.19,86.21,86.16,86.2,65218.0,69.1055,69.1216,69.0815,69.1136,65218.0
2017-06-16 14:20:00,86.2,86.27,86.2,86.23,99641.0,69.1136,69.1697,69.1136,69.1376,99641.0
2017-06-16 14:25:00,86.22,86.26,86.16,86.17,86501.0,69.1296,69.1617,69.0815,69.0895,86501.0
2017-06-16 14:30:00,86.16,86.21,86.13,86.19,75157.0,69.0815,69.1216,69.0574,69.1055,75157.0
2017-06-16 14:35:00,86.2,86.2,86.1,86.14,82063.0,69.1136,69.1136,69.0334,69.0655,82063.0
2017-06-16 14:40:00,86.14,86.15,86.01,86.13,177480.0,69.0655,69.0735,68.9612,69.0574,177480.0
2017-06-16 14:45:00,86.14,86.25,86.13,86.25,121574.0,69.0655,69.1536,69.0574,69.1536,121574.0
2017-06-16 14:50:00,86.25,86.3,86.2,86.26,87991.0,69.1536,69.1937,69.1136,69.1617,87991.0
2017-06-16 14:55:00,86.25,86.27,86.21,86.23,66686.0,69.1536,69.1697,69.1216,69.1376,66686.0
2017-06-16 15:00:00,86.22,86.33,86.22,86.3,93708.0,69.1296,69.2178,69.1296,69.1937,93708.0
2017-06-16 15:05:00,86.3,86.36,86.27,86.28,292025.0,69.1937,69.2418,69.1697,69.1777,292025.0
2017-06-16 15:10:00,86.28,86.3,86.18,86.23,103308.0,69.1777,69.1937,69.0975,69.1376,103308.0
2017-06-16 15:15:00,86.23,86.34,86.22,86.31,131881.0,69.1376,69.2258,69.1296,69.2018,131881.0
2017-06-16 15:20:00,86.3,86.33,86.26,86.26,92373.0,69.1937,69.2178,69.1617,69.1617,92373.0
2017-06-16 15:25:00,86.26,86.29,86.17,86.17,86709.0,69.1617,69.1857,69.0895,69.0895,86709.0
2017-06-16 15:30:00,86.17,86.23,86.17,86.2,123788.0,69.0895,69.1376,69.0895,69.1136,123788.0
2017-06-16 15:35:00,86.2,86.24,86.15,86.23,169954.0,69.1136,69.1456,69.0735,69.1376,169954.0
2017-06-16 15:40:00,86.23,86.27,86.2,86.22,199499.0,69.1376,69.1697,69.1136,69.1296,199499.0
2017-06-16 15:45:00,86.22,86.26,86.17,86.2,202169.0,69.1296,69.1617,69.0895,69.1136,202169.0
2017-06-16 15:50:00,86.2,86.25,86.17,86.22,293228.0,69.1136,69.1536,69.0895,69.1296,293228.0
2017-06-16 15:55:00,86.22,86.23,86.14,86.19,666950.0,69.1296,69.1376,69.0655,69.1055,666950.0
2017-06-19 09:30:00,86.97,87.2,86.85,87.2,530978.0,69.7309,69.9153,69.6347,69.9153,530978.0
2017-06-19 09:35:00,87.2,87.33,87.1,87.25,266839.0,69.9153,70.0196,69.8352,69.9554,266839.0
2017-06-19 09:40:00,87.24,87.4,87.24,87.38,256177.0,69.9474,70.0757,69.9474,70.0597,256177.0
2017-06-19 09:45:00,87.37,87.56,87.35,87.51,193295.0,70.0516,70.204,70.0356,70.1639,193295.0
2017-06-19 09:50:00,87.52,87.63,87.5,87.61,257219.0,70.1719,70.2601,70.1559,70.2441,257219.0
2017-06-19 09:55:00,87.61,87.71,87.57,87.67,197809.0,70.2441,70.3243,70.212,70.2922,197809.0
2017-06-19 10:00:00,87.67,87.7,87.61,87.69,158429.0,70.2922,70.3162,70.2441,70.3082,158429.0
2017-06-19 10:05:00,87.69,87.8,87.64,87.8,222627.0,70.3082,70.3964,70.2681,70.3964,222627.0
2017-06-19 10:10:00,87.8,87.91,87.79,87.91,232956.0,70.3964,70.4846,70.3884,70.4846,232956.0
2017-06-19 10:15:00,87.91,87.92,87.75,87.81,172984.0,70.4846,70.4926,70.3563,70.4044,172984.0
2017-06-19 10:20:00,87.81,87.83,87.76,87.8,116280.0,70.4044,70.4205,70.3643,70.3964,116280.0
2017-06-19 10:25:00,87.8,87.82,87.75,87.79,106153.0,70.3964,70.4124,70.3563,70.3884,106153.0
2017-06-19 10:30:00,87.79,87.93,87.78,87.88,184760.0,70.3884,70.5006,70.3804,70.4606,184760.0
2017-06-19 10:35:00,87.88,87.91,87.8,87.83,126128.0,70.4606,70.4846,70.3964,70.4205,126128.0
2017-06-19 10:40:00,87.83,87.84,87.68,87.72,171853.0,70.4205,70.4285,70.3002,70.3323,171853.0
2017-06-19 10:45:00,87.71,87.76,87.65,87.74,131097.0,70.3243,70.3643,70.2761,70.3483,131097.0
2017-06-19 10:50:00,87.75,87.79,87.69,87.71,87870.0,70.3563,70.3884,70.3082,70.3243,87870.0
2017-06-19 10:55:00,87.71,87.77,87.7,87.73,89412.0,70.3243,70.3724,70.3162,70.3403,89412.0
2017-06-19 11:00:00,87.72,87.74,87.67,87.71,155132.0,70.3323,70.3483,70.2922,70.3243,155132.0
2017-06-19 11:05:00,87.7,87.82,87.7,87.75,128646.0,70.3162,70.4124,70.3162,70.3563,128646.0
2017-06-19 11:10:00,87.75,87.77,87.7,87.73,96858.0,70.3563,70.3724,70.3162,70.3403,96858.0
2017-06-19 11:15:00,87.74,87.76,87.72,87.72,161288.0,70.3483,70.3643,70.3323,70.3323,161288.0
2017-06-19 11:20:00,87.72,87.74,87.55,87.59,228775.0,70.3323,70.3483,70.196,70.228,228775.0
2017-06-19 11:25:00,87.59,87.6,87.5,87.53,105598.0,70.228,70.2361,70.1559,70.1799,105598.0
2017-06-19 11:30:00,87.53,87.61,87.51,87.58,91229.0,70.1799,70.2441,70.1639,70.22,91229.0
2017-06-19 11:35:00,87.58,87.68,87.55,87.66,141714.0,70.22,70.3002,70.196,70.2842,141714.0
2017-06-19 11:40:00,87.66,87.71,87.62,87.64,90595.0,70.2842,70.3243,70.2521,70.2681,90595.0
2017-06-19 11:45:00,87.63,87.73,87.63,87.73,68682.0,70.2601,70.3403,70.2601,70.3403,68682.0
2017-06-19 11:50:00,87.72,87.77,87.68,87.73,70558.0,70.3323,70.3724,70.3002,70.3403,70558.0
2017-06-19 11:55:00,87.72,87.8,87.7,87.75,47968.0,70.3323,70.3964,70.3162,70.3563,47968.0
2017-06-19 12:00:00,87.75,87.81,87.73,87.81,50310.0,70.3563,70.4044,70.3403,70.4044,50310.0
2017-06-19 12:05:00,87.8,87.84,87.77,87.79,41350.0,70.3964,70.4285,70.3724,70.3884,41350.0
2017-06-19 12:10:00,87.79,87.79,87.69,87.71,59915.0,70.3884,70.3884,70.3082,70.3243,59915.0
2017-06-19 12:15:00,87.71,87.74,87.66,87.71,38868.0,70.3243,70.3483,70.2842,70.3243,38868.0
2017-06-19 12:20:00,87.72,87.79,87.7,87.76,61874.0,70.3323,70.3884,70.3162,70.3643,61874.0
2017-06-19 12:25:00,87.77,87.78,87.72,87.73,40518.0,70.3724,70.3804,70.3323,70.3403,40518.0
2017-06-19 12:30:00,87.73,87.73,87.61,87.66,81066.0,70.3403,70.3403,70.2441,70.2842,81066.0
2017-06-19 12:35:00,87.65,87.69,87.62,87.69,57428.0,70.2761,70.3082,70.2521,70.3082,57428.0
2017-06-19 12:40:00,87.69,87.7,87.65,87.68,50430.0,70.3082,70.3162,70.2761,70.3002,50430.0
2017-06-19 12:45:00,87.68,87.72,87.67,87.71,53089.0,70.3002,70.3323,70.2922,70.3243,53089.0
2017-06-19 12:50:00,87.71,87.76,87.69,87.75,81030.0,70.3243,70.3643,70.3082,70.3563,81030.0
2017-06-19 12:55:00,87.75,87.79,87.74,87.77,94715.0,70.3563,70.3884,70.3483,70.3724,94715.0
2017-06-19 13:00:00,87.79,87.93,87.78,87.9,243719.0,70.3884,70.5006,70.3804,70.4766,243719.0
2017-06-19 13:05:00,87.91,87.98,87.9,87.98,126432.0,70.4846,70.5407,70.4766,70.5407,126432.0
2017-06-19 13:10:00,87.97,88.03,87.96,88.0,182821.0,70.5327,70.5808,70.5247,70.5568,182821.0
2017-06-19 13:15:00,88.01,88.07,87.99,88.05,92421.0,70.5648,70.6129,70.5487,70.5969,92421.0
2017-06-19 13:20:00,88.05,88.13,88.03,88.13,136221.0,70.5969,70.661,70.5808,70.661,136221.0
2017-06-19 13:25:00,88.13,88.19,88.12,88.15,159892.0,70.661,70.7091,70.653,70.677,159892.0
2017-06-19 13:30:00,88.16,88.19,88.14,88.16,126836.0,70.6851,70.7091,70.669,70.6851,126836.0
2017-06-19 13:35:00,88.16,88.18,88.13,88.14,186097.0,70.6851,70.7011,70.661,70.669,186097.0
2017-06-19 13:40:00,88.14,88.16,88.09,88.13,184542.0,70.669,70.6851,70.6289,70.661,184542.0
2017-06-19 13:45:00,88.13,88.2,88.1,88.19,181235.0,70.661,70.7171,70.6369,70.7091,181235.0
2017-06-19 13:50:00,88.19,88.22,88.16,88.2,141026.0,70.7091,70.7332,70.6851,70.7171,141026.0
2017-06-19 13:55:00,88.2,88.23,88.18,88.21,107814.0,70.7171,70.7412,70.7011,70.7251,107814.0
2017-06-19 14:00:00,88.22,88.23,88.18,88.18,67557.0,70.7332,70.7412,70.7011,70.7011,67557.0
2017-06-19 14:05:00,88.19,88.19,88.14,88.16,125576.0,70.7091,70.7091,70.669,70.6851,125576.0
2017-06-19 14:10:00,88.17,88.18,88.05,88.06,153664.0,70.6931,70.7011,70.5969,70.6049,153664.0
2017-06-19 14:15:00,88.06,88.07,87.97,87.98,157367.0,70.6049,70.6129,70.5327,70.5407,157367.0
2017-06-19 14:20:00,87.97,87.99,87.85,87.86,82171.0,70.5327,70.5487,70.4365,70.4445,82171.0
2017-06-19 14:25:00,87.85,87.97,87.85,87.95,104936.0,70.4365,70.5327,70.4365,70.5167,104936.0
2017-06-19 14:30:00,87.95,88.0,87.93,87.96,92367.0,70.5167,70.5568,70.5006,70.5247,92367.0
2017-06-19 14:35:00,87.97,87.99,87.91,87.92,89218.0,70.5327,70.5487,70.4846,70.4926,89218.0
2017-06-19 14:40:00,87.92,87.95,87.89,87.94,85137.0,70.4926,70.5167,70.4686,70.5087,85137.0
2017-06-19 14:45:00,87.94,88.03,87.92,87.94,150705.0,70.5087,70.5808,70.4926,70.5087,150705.0
2017-06-19 14:50:00,87.94,87.96,87.88,87.95,81993.0,70.5087,70.5247,70.4606,70.5167,81993.0
2017-06-19 14:55:00,87.95,88.02,87.91,88.0,95949.0,70.5167,70.5728,70.4846,70.5568,95949.0
2017-06-19 15:00:00,88.01,88.07,87.99,88.05,79762.0,70.5648,70.6129,70.5487,70.5969,79762.0
2017-06-19 15:05:00,88.05,88.13,88.04,88.11,155560.0,70.5969,70.661,70.5888,70.645,155560.0
2017-06-19 15:10:00,88.11,88.13,88.09,88.12,134006.0,70.645,70.661,70.6289,70.653,134006.0
2017-06-19 15:15:00,88.13,88.14,88.06,88.07,154194.0,70.661,70.669,70.6049,70.6129,154194.0
2017-06-19 15:20:00,88.08,88.12,88.06,88.08,142285.0,70.6209,70.653,70.6049,70.6209,142285.0
2017-06-19 15:25:00,88.09,88.12,88.06,88.11,123129.0,70.6289,70.653,70.6049,70.645,123129.0
2017-06-19 15:30:00,88.12,88.14,88.07,88.07,155984.0,70.653,70.669,70.6129,70.6129,155984.0
2017-06-19 15:35:00,88.07,88.11,88.02,88.1,196585.0,70.6129,70.645,70.5728,70.6369,196585.0
2017-06-19 15:40:00,88.09,88.13,88.08,88.13,200932.0,70.6289,70.661,70.6209,70.661,200932.0
2017-06-19 15:45:00,88.12,88.15,88.08,88.11,259592.0,70.653,70.677,70.6209,70.645,259592.0
2017-06-19 15:50:00,88.1,88.17,88.07,88.15,423554.0,70.6369,70.6931,70.6129,70.677,423554.0
2017-06-19 15:55:00,88.15,88.15,87.98,88.01,877190.0,70.677,70.677,70.5407,70.5648,877190.0
2017-06-20 09:30:00,87.75,87.92,87.71,87.82,533984.0,70.3563,70.4926,70.3243,70.4124,533984.0
2017-06-20 09:35:00,87.81,87.83,87.54,87.71,170456.0,70.4044,70.4205,70.1879,70.3243,170456.0
2017-06-20 09:40:00,87.73,87.88,87.71,87.8,132994.0,70.3403,70.4606,70.3243,70.3964,132994.0
2017-06-20 09:45:00,87.8,87.85,87.76,87.83,182218.0,70.3964,70.4365,70.3643,70.4205,182218.0
2017-06-20 09:50:00,87.82,87.89,87.78,87.79,136899.0,70.4124,70.4686,70.3804,70.3884,136899.0
2017-06-20 09:55:00,87.78,87.79,87.58,87.59,243100.0,70.3804,70.3884,70.22,70.228,243100.0
2017-06-20 10:00:00,87.59,87.75,87.54,87.75,166617.0,70.228,70.3563,70.1879,70.3563,166617.0
2017-06-20 10:05:00,87.75,87.84,87.71,87.83,143084.0,70.3563,70.4285,70.3243,70.4205,143084.0
2017-06-20 10:10:00,87.83,87.83,87.64,87.71,140543.0,70.4205,70.4205,70.2681,70.3243,140543.0
2017-06-20 10:15:00,87.7,87.78,87.67,87.76,96983.0,70.3162,70.3804,70.2922,70.3643,96983.0
2017-06-20 10:20:00,87.76,87.79,87.7,87.74,83778.0,70.3643,70.3884,70.3162,70.3483,83778.0
2017-06-20 10:25:00,87.74,87.79,87.62,87.63,119017.0,70.3483,70.3884,70.2521,70.2601,119017.0
2017-06-20 10:30:00,87.63,87.72,87.59,87.68,120480.0,70.2601,70.3323,70.228,70.3002,120480.0
2017-06-20 10:35:00,87.68,87.74,87.64,87.73,104857.0,70.3002,70.3483,70.2681,70.3403,104857.0
2017-06-20 10:40:00,87.74,87.79,87.7,87.74,131355.0,70.3483,70.3884,70.3162,70.3483,131355.0
2017-06-20 10:45:00,87.74,87.81,87.74,87.79,85968.0,70.3483,70.4044,70.3483,70.3884,85968.0
2017-06-20 10:50:00,87.79,87.82,87.71,87.72,61055.0,70.3884,70.4124,70.3243,70.3323,61055.0
2017-06-20 10:55:00,87.72,87.74,87.66,87.69,73973.0,70.3323,70.3483,70.2842,70.3082,73973.0
2017-06-20 11:00:00,87.68,87.69,87.63,87.64,86241.0,70.3002,70.3082,70.2601,70.2681,86241.0
2017-06-20 11:05:00,87.65,87.69,87.59,87.6,119748.0,70.2761,70.3082,70.228,70.2361,119748.0
2017-06-20 11:10:00,87.61,87.69,87.55,87.61,177467.0,70.2441,70.3082,70.196,70.2441,177467.0
2017-06-20 11:15:00,87.61,87.62,87.55,87.62,61540.0,70.2441,70.2521,70.196,70.2521,61540.0
2017-06-20 11:20:00,87.61,87.67,87.59,87.65,117789.0,70.2441,70.2922,70.228,70.2761,117789.0
2017-06-20 11:25:00,87.65,87.71,87.62,87.69,72161.0,70.2761,70.3243,70.2521,70.3082,72161.0
2017-06-20 11:30:00,87.69,87.79,87.65,87.74,123808.0,70.3082,70.3884,70.2761,70.3483,123808.0
2017-06-20 11:35:00,87.74,87.74,87.64,87.7,63948.0,70.3483,70.3483,70.2681,70.3162,63948.0
2017-06-20 11:40:00,87.7,87.76,87.68,87.76,59450.0,70.3162,70.3643,70.3002,70.3643,59450.0
2017-06-20 11:45:00,87.76,87.77,87.7,87.72,49029.0,70.3643,70.3724,70.3162,70.3323,49029.0
2017-06-20 11:50:00,87.72,87.74,87.68,87.7,48380.0,70.3323,70.3483,70.3002,70.3162,48380.0
2017-06-20 11:55:00,87.7,87.75,87.65,87.65,54877.0,70.3162,70.3563,70.2761,70.2761,54877.0
2017-06-20 12:00:00,87.66,87.71,87.65,87.69,47032.0,70.2842,70.3243,70.2761,70.3082,47032.0
2017-06-20 12:05:00,87.69,87.76,87.64,87.7,54084.0,70.3082,70.3643,70.2681,70.3162,54084.0
2017-06-20 12:10:00,87.69,87.72,87.66,87.67,38241.0,70.3082,70.3323,70.2842,70.2922,38241.0
2017-06-20 12:15:00,87.67,87.67,87.62,87.65,92009.0,70.2922,70.2922,70.2521,70.2761,92009.0
2017-06-20 12:20:00,87.66,87.66,87.58,87.58,63972.0,70.2842,70.2842,70.22,70.22,63972.0
2017-06-20 12:25:00,87.59,87.66,87.58,87.64,72329.0,70.228,70.2842,70.22,70.2681,72329.0
2017-06-20 12:30:00,87.64,87.66,87.57,87.59,93958.0,70.2681,70.2842,70.212,70.228,93958.0
2017-06-20 12:35:00,87.6,87.61,87.55,87.56,64835.0,70.2361,70.2441,70.196,70.204,64835.0
2017-06-20 12:40:00,87.55,87.55,87.45,87.45,173084.0,70.196,70.196,70.1158,70.1158,173084.0
2017-06-20 12:45:00,87.45,87.46,87.37,87.4,180446.0,70.1158,70.1238,70.0516,70.0757,180446.0
2017-06-20 12:50:00,87.4,87.47,87.38,87.45,123097.0,70.0757,70.1318,70.0597,70.1158,123097.0
2017-06-20 12:55:00,87.46,87.61,87.45,87.59,212224.0,70.1238,70.2441,70.1158,70.228,212224.0
2017-06-20 13:00:00,87.6,87.66,87.59,87.63,72980.0,70.2361,70.2842,70.228,70.2601,72980.0
2017-06-20 13:05:00,87.62,87.64,87.55,87.6,79506.0,70.2521,70.2681,70.196,70.2361,79506.0
2017-06-20 13:10:00,87.59,87.62,87.54,87.55,68397.0,70.228,70.2521,70.1879,70.196,68397.0
2017-06-20 13:15:00,87.54,87.58,87.52,87.53,47333.0,70.1879,70.22,70.1719,70.1799,47333.0
2017-06-20 13:20:00,87.53,87.65,87.52,87.61,108112.0,70.1799,70.2761,70.1719,70.2441,108112.0
2017-06-20 13:25:00,87.61,87.64,87.59,87.6,83376.0,70.2441,70.2681,70.228,70.2361,83376.0
2017-06-20 13:30:00,87.59,87.72,87.59,87.72,120868.0,70.228,70.3323,70.228,70.3323,120868.0
2017-06-20 13:35:00,87.73,87.75,87.69,87.7,59989.0,70.3403,70.3563,70.3082,70.3162,59989.0
2017-06-20 13:40:00,87.69,87.75,87.66,87.75,58274.0,70.3082,70.3563,70.2842,70.3563,58274.0
2017-06-20 13:45:00,87.75,87.82,87.73,87.8,97715.0,70.3563,70.4124,70.3403,70.3964,97715.0
2017-06-20 13:50:00,87.8,87.8,87.72,87.77,46045.0,70.3964,70.3964,70.3323,70.3724,46045.0
2017-06-20 13:55:00,87.76,87.84,87.76,87.83,75016.0,70.3643,70.4285,70.3643,70.4205,75016.0
2017-06-20 14:00:00,87.83,87.92,87.82,87.87,109080.0,70.4205,70.4926,70.4124,70.4525,109080.0
2017-06-20 14:05:00,87.86,87.89,87.8,87.89,78628.0,70.4445,70.4686,70.3964,70.4686,78628.0
2017-06-20 14:10:00,87.89,87.89,87.8,87.81,51760.0,70.4686,70.4686,70.3964,70.4044,51760.0
2017-06-20 14:15:00,87.8,87.86,87.76,87.86,54344.0,70.3964,70.4445,70.3643,70.4445,54344.0
2017-06-20 14:20:00,87.87,87.9,87.85,87.86,66343.0,70.4525,70.4766,70.4365,70.4445,66343.0
2017-06-20 14:25:00,87.86,87.86,87.74,87.79,71104.0,70.4445,70.4445,70.3483,70.3884,71104.0
2017-06-20 14:30:00,87.79,87.86,87.74,87.74,83808.0,70.3884,70.4445,70.3483,70.3483,83808.0
2017-06-20 14:35:00,87.74,87.74,87.66,87.71,110304.0,70.3483,70.3483,70.2842,70.3243,110304.0
2017-06-20 14:40:00,87.7,87.71,87.65,87.7,75915.0,70.3162,70.3243,70.2761,70.3162,75915.0
2017-06-20 14:45:00,87.7,87.73,87.66,87.66,65170.0,70.3162,70.3403,70.2842,70.2842,65170.0
2017-06-20 14:50:00,87.67,87.75,87.64,87.73,99122.0,70.2922,70.3563,70.2681,70.3403,99122.0
2017-06-20 14:55:00,87.73,87.75,87.64,87.66,56134.0,70.3403,70.3563,70.2681,70.2842,56134.0
2017-06-20 15:00:00,87.66,87.7,87.62,87.69,70302.0,70.2842,70.3162,70.2521,70.3082,70302.0
2017-06-20 15:05:00,87.69,87.69,87.64,87.65,289330.0,70.3082,70.3082,70.2681,70.2761,289330.0
2017-06-20 15:10:00,87.65,87.71,87.63,87.71,89092.0,70.2761,70.3243,70.2601,70.3243,89092.0
2017-06-20 15:15:00,87.71,87.73,87.67,87.67,105745.0,70.3243,70.3403,70.2922,70.2922,105745.0
2017-06-20 15:20:00,87.67,87.67,87.58,87.61,118481.0,70.2922,70.2922,70.22,70.2441,118481.0
2017-06-20 15:25:00,87.62,87.67,87.55,87.65,108443.0,70.2521,70.2922,70.196,70.2761,108443.0
2017-06-20 15:30:00,87.64,87.67,87.6,87.64,255170.0,70.2681,70.2922,70.2361,70.2681,255170.0
2017-06-20 15:35:00,87.64,87.66,87.58,87.61,147376.0,70.2681,70.2842,70.22,70.2441,147376.0
2017-06-20 15:40:00,87.62,87.62,87.5,87.55,203799.0,70.2521,70.2521,70.1559,70.196,203799.0
2017-06-20 15:45:00,87.55,87.56,87.47,87.51,281571.0,70.196,70.204,70.1318,70.1639,281571.0
2017-06-20 15:50:00,87.5,87.54,87.48,87.5,340952.0,70.1559,70.1879,70.1398,70.1559,340952.0
2017-06-20 15:55:00,87.5,87.56,87.49,87.54,655279.0,70.1559,70.204,70.1479,70.1879,655279.0
2017-06-21 09:30:00,87.48,87.55,87.24,87.24,329819.0,70.1398,70.196,69.9474,69.9474,329819.0
2017-06-21 09:35:00,87.26,87.31,86.93,87.02,281923.0,69.9634,70.0035,69.6989,69.771,281923.0
2017-06-21 09:40:00,87.01,87.14,86.93,86.96,157685.0,69.763,69.8672,69.6989,69.7229,157685.0
2017-06-21 09:45:00,86.96,87.27,86.9,87.25,196086.0,69.7229,69.9715,69.6748,69.9554,196086.0
2017-06-21 09:50:00,87.26,87.26,87.11,87.18,132249.0,69.9634,69.9634,69.8432,69.8993,132249.0
2017-06-21 09:55:00,87.19,87.23,87.01,87.09,135821.0,69.9073,69.9394,69.763,69.8271,135821.0
2017-06-21 10:00:00,87.09,87.16,86.96,87.0,116139.0,69.8271,69.8833,69.7229,69.755,116139.0
2017-06-21 10:05:00,86.99,87.16,86.98,87.12,94790.0,69.747,69.8833,69.739,69.8512,94790.0
2017-06-21 10:10:00,87.12,87.16,87.03,87.05,88579.0,69.8512,69.8833,69.779,69.7951,88579.0
2017-06-21 10:15:00,87.05,87.18,87.03,87.08,113580.0,69.7951,69.8993,69.779,69.8191,113580.0
2017-06-21 10:20:00,87.09,87.26,87.06,87.24,186789.0,69.8271,69.9634,69.8031,69.9474,186789.0
2017-06-21 10:25:00,87.23,87.29,87.21,87.28,68294.0,69.9394,69.9875,69.9234,69.9795,68294.0
2017-06-21 10:30:00,87.28,87.38,87.28,87.32,77200.0,69.9795,70.0597,69.9795,70.0116,77200.0
2017-06-21 10:35:00,87.33,87.35,87.18,87.33,128778.0,70.0196,70.0356,69.8993,70.0196,128778.0
2017-06-21 10:40:00,87.33,87.4,87.31,87.34,137367.0,70.0196,70.0757,70.0035,70.0276,137367.0
2017-06-21 10:45:00,87.34,87.34,87.26,87.3,97716.0,70.0276,70.0276,69.9634,69.9955,97716.0
2017-06-21 10:50:00,87.31,87.39,87.27,87.29,67951.0,70.0035,70.0677,69.9715,69.9875,67951.0
2017-06-21 10:55:00,87.29,87.3,87.1,87.1,89203.0,69.9875,69.9955,69.8352,69.8352,89203.0
2017-06-21 11:00:00,87.1,87.1,86.93,86.97,138054.0,69.8352,69.8352,69.6989,69.7309,138054.0
2017-06-21 11:05:00,86.97,87.06,86.96,87.0,49688.0,69.7309,69.8031,69.7229,69.755,49688.0
2017-06-21 11:10:00,87.0,87.0,86.83,86.83,164382.0,69.755,69.755,69.6187,69.6187,164382.0
2017-06-21 11:15:00,86.83,86.87,86.76,86.85,90048.0,69.6187,69.6508,69.5626,69.6347,90048.0
2017-06-21 11:20:00,86.84,86.99,86.84,86.93,104168.0,69.6267,69.747,69.6267,69.6989,104168.0
2017-06-21 11:25:00,86.93,87.02,86.93,86.99,106042.0,69.6989,69.771,69.6989,69.747,106042.0
2017-06-21 11:30:00,86.98,87.13,86.97,87.12,82531.0,69.739,69.8592,69.7309,69.8512,82531.0
2017-06-21 11:35:00,87.12,87.16,87.06,87.06,85979.0,69.8512,69.8833,69.8031,69.8031,85979.0
2017-06-21 11:40:00,87.07,87.27,87.07,87.26,123333.0,69.8111,69.9715,69.8111,69.9634,123333.0
2017-06-21 11:45:00,87.25,87.26,87.2,87.23,73875.0,69.9554,69.9634,69.9153,69.9394,73875.0
2017-06-21 11:50:00,87.23,87.32,87.22,87.29,116175.0,69.9394,70.0116,69.9314,69.9875,116175.0
2017-06-21 11:55:00,87.28,87.3,87.24,87.27,56272.0,69.9795,69.9955,69.9474,69.9715,56272.0
2017-06-21 12:00:00,87.28,87.31,87.2,87.2,79680.0,69.9795,70.0035,69.9153,69.9153,79680.0
2017-06-21 12:05:00,87.2,87.27,87.15,87.27,54969.0,69.9153,69.9715,69.8753,69.9715,54969.0
2017-06-21 12:10:00,87.26,87.29,87.2,87.22,65469.0,69.9634,69.9875,69.9153,69.9314,65469.0
2017-06-21 12:15:00,87.21,87.22,87.12,87.15,72100.0,69.9234,69.9314,69.8512,69.8753,72100.0
2017-06-21 12:20:00,87.15,87.27,87.14,87.27,70342.0,69.8753,69.9715,69.8672,69.9715,70342.0
2017-06-21 12:25:00,87.26,87.27,87.17,87.18,36556.0,69.9634,69.9715,69.8913,69.8993,36556.0
2017-06-21 12:30:00,87.18,87.21,87.11,87.12,62262.0,69.8993,69.9234,69.8432,69.8512,62262.0
2017-06-21 12:35:00,87.12,87.16,87.09,87.13,88124.0,69.8512,69.8833,69.8271,69.8592,88124.0
2017-06-21 12:40:00,87.13,87.19,87.1,87.11,104408.0,69.8592,69.9073,69.8352,69.8432,104408.0
2017-06-21 12:45:00,87.11,87.16,87.06,87.1,43599.0,69.8432,69.8833,69.8031,69.8352,43599.0
2017-06-21 12:50:00,87.11,87.15,87.07,87.09,38496.0,69.8432,69.8753,69.8111,69.8271,38496.0
2017-06-21 12:55:00,87.1,87.1,86.98,87.01,51261.0,69.8352,69.8352,69.739,69.763,51261.0
2017-06-21 13:00:00,87.01,87.07,86.96,86.98,52295.0,69.763,69.8111,69.7229,69.739,52295.0
2017-06-21 13:05:00,86.99,87.02,86.94,87.02,79184.0,69.747,69.771,69.7069,69.771,79184.0
2017-06-21 13:10:00,87.01,87.03,86.93,86.97,55314.0,69.763,69.779,69.6989,69.7309,55314.0
2017-06-21 13:15:00,86.96,87.01,86.96,87.01,51564.0,69.7229,69.763,69.7229,69.763,51564.0
2017-06-21 13:20:00,87.02,87.07,87.01,87.04,39362.0,69.771,69.8111,69.763,69.7871,39362.0
2017-06-21 13:25:00,87.05,87.07,86.99,87.0,44801.0,69.7951,69.8111,69.747,69.755,44801.0
2017-06-21 13:30:00,87.01,87.05,86.97,86.99,57716.0,69.763,69.7951,69.7309,69.747,57716.0
2017-06-21 13:35:00,86.99,87.0,86.95,86.98,40490.0,69.747,69.755,69.7149,69.739,40490.0
2017-06-21 13:40:00,86.99,87.0,86.94,86.97,113458.0,69.747,69.755,69.7069,69.7309,113458.0
2017-06-21 13:45:00,86.97,86.99,86.89,86.92,74716.0,69.7309,69.747,69.6668,69.6908,74716.0
2017-06-21 13:50:00,86.92,86.93,86.84,86.88,78668.0,69.6908,69.6989,69.6267,69.6588,78668.0
2017-06-21 13:55:00,86.88,86.97,86.85,86.95,86692.0,69.6588,69.7309,69.6347,69.7149,86692.0
2017-06-21 14:00:00,86.95,86.95,86.87,86.88,52569.0,69.7149,69.7149,69.6508,69.6588,52569.0
2017-06-21 14:05:00,86.88,87.04,86.85,87.03,122569.0,69.6588,69.7871,69.6347,69.779,122569.0
2017-06-21 14:10:00,87.03,87.06,86.98,87.03,38644.0,69.779,69.8031,69.739,69.779,38644.0
2017-06-21 14:15:00,87.03,87.06,86.94,86.94,49412.0,69.779,69.8031,69.7069,69.7069,49412.0
2017-06-21 14:20:00,86.93,87.01,86.91,86.97,51156.0,69.6989,69.763,69.6828,69.7309,51156.0
2017-06-21 14:25:00,86.97,87.08,86.97,86.99,132799.0,69.7309,69.8191,69.7309,69.747,132799.0
2017-06-21 14:30:00,86.99,87.01,86.92,86.98,102387.0,69.747,69.763,69.6908,69.739,102387.0
2017-06-21 14:35:00,86.98,87.06,86.96,87.06,139419.0,69.739,69.8031,69.7229,69.8031,139419.0
2017-06-21 14:40:00,87.05,87.05,86.99,87.03,106866.0,69.7951,69.7951,69.747,69.779,106866.0
2017-06-21 14:45:00,87.04,87.07,86.99,87.04,59735.0,69.7871,69.8111,69.747,69.7871,59735.0
2017-06-21 14:50:00,87.06,87.12,87.03,87.08,93876.0,69.8031,69.8512,69.779,69.8191,93876.0
2017-06-21 14:55:00,87.08,87.16,87.05,87.14,138286.0,69.8191,69.8833,69.7951,69.8672,138286.0
2017-06-21 15:00:00,87.14,87.15,87.06,87.09,87985.0,69.8672,69.8753,69.8031,69.8271,87985.0
2017-06-21 15:05:00,87.1,87.11,87.07,87.1,64230.0,69.8352,69.8432,69.8111,69.8352,64230.0
2017-06-21 15:10:00,87.11,87.14,87.06,87.07,71374.0,69.8432,69.8672,69.8031,69.8111,71374.0
2017-06-21 15:15:00,87.07,87.13,87.03,87.13,59301.0,69.8111,69.8592,69.779,69.8592,59301.0
2017-06-21 15:20:00,87.13,87.17,87.11,87.11,83699.0,69.8592,69.8913,69.8432,69.8432,83699.0
2017-06-21 15:25:00,87.11,87.26,87.07,87.26,196814.0,69.8432,69.9634,69.8111,69.9634,196814.0
2017-06-21 15:30:00,87.26,87.27,87.17,87.17,194759.0,69.9634,69.9715,69.8913,69.8913,194759.0
2017-06-21 15:35:00,87.17,87.18,87.03,87.04,162731.0,69.8913,69.8993,69.779,69.7871,162731.0
2017-06-21 15:40:00,87.04,87.16,87.03,87.15,125017.0,69.7871,69.8833,69.779,69.8753,125017.0
2017-06-21 15:45:00,87.16,87.23,87.14,87.18,154536.0,69.8833,69.9394,69.8672,69.8993,154536.0
2017-06-21 15:50:00,87.19,87.19,87.11,87.11,233388.0,69.9073,69.9073,69.8432,69.8432,233388.0
2017-06-21 15:55:00,87.12,87.15,87.06,87.14,645455.0,69.8512,69.8753,69.8031,69.8672,645455.0
2017-06-22 09:30:00,86.96,87.02,86.65,86.9,361317.0,69.7229,69.771,69.4744,69.6748,361317.0
2017-06-22 09:35:00,86.89,87.1,86.73,87.09,285293.0,69.6668,69.8352,69.5385,69.8271,285293.0
2017-06-22 09:40:00,87.1,87.28,87.05,87.1,177390.0,69.8352,69.9795,69.7951,69.8352,177390.0
2017-06-22 09:45:00,87.08,87.28,87.05,87.17,166213.0,69.8191,69.9795,69.7951,69.8913,166213.0
2017-06-22 09:50:00,87.17,87.19,87.06,87.13,270025.0,69.8913,69.9073,69.8031,69.8592,270025.0
2017-06-22 09:55:00,87.13,87.33,87.12,87.33,281404.0,69.8592,70.0196,69.8512,70.0196,281404.0
2017-06-22 10:00:00,87.32,87.34,87.01,87.17,272829.0,70.0116,70.0276,69.763,69.8913,272829.0
2017-06-22 10:05:00,87.17,87.17,86.98,87.0,147993.0,69.8913,69.8913,69.739,69.755,147993.0
2017-06-22 10:10:00,87.0,87.1,86.91,87.07,183374.0,69.755,69.8352,69.6828,69.8111,183374.0
2017-06-22 10:15:00,87.08,87.15,87.04,87.09,108574.0,69.8191,69.8753,69.7871,69.8271,108574.0
2017-06-22 10:20:00,87.08,87.11,87.03,87.06,116858.0,69.8191,69.8432,69.779,69.8031,116858.0
2017-06-22 10:25:00,87.05,87.08,86.94,86.95,206126.0,69.7951,69.8191,69.7069,69.7149,206126.0
2017-06-22 10:30:00,86.95,86.99,86.86,86.87,146015.0,69.7149,69.747,69.6427,69.6508,146015.0
2017-06-22 10:35:00,86.86,86.88,86.77,86.77,76468.0,69.6427,69.6588,69.5706,69.5706,76468.0
2017-06-22 10:40:00,86.77,86.91,86.73,86.91,134735.0,69.5706,69.6828,69.5385,69.6828,134735.0
2017-06-22 10:45:00,86.91,87.16,86.87,87.14,217748.0,69.6828,69.8833,69.6508,69.8672,217748.0
2017-06-22 10:50:00,87.13,87.23,87.12,87.14,189401.0,69.8592,69.9394,69.8512,69.8672,189401.0
2017-06-22 10:55:00,87.15,87.18,87.05,87.11,165531.0,69.8753,69.8993,69.7951,69.8432,165531.0
2017-06-22 11:00:00,87.11,87.16,87.04,87.15,72045.0,69.8432,69.8833,69.7871,69.8753,72045.0
2017-06-22 11:05:00,87.16,87.24,87.15,87.22,111763.0,69.8833,69.9474,69.8753,69.9314,111763.0
2017-06-22 11:10:00,87.22,87.26,87.19,87.23,111525.0,69.9314,69.9634,69.9073,69.9394,111525.0
2017-06-22 11:15:00,87.22,87.26,87.17,87.19,121652.0,69.9314,69.9634,69.8913,69.9073,121652.0
2017-06-22 11:20:00,87.19,87.33,87.18,87.28,125477.0,69.9073,70.0196,69.8993,69.9795,125477.0
2017-06-22 11:25:00,87.29,87.36,87.27,87.32,185664.0,69.9875,70.0436,69.9715,70.0116,185664.0
2017-06-22 11:30:00,87.31,87.33,87.2,87.21,124667.0,70.0035,70.0196,69.9153,69.9234,124667.0
2017-06-22 11:35:00,87.2,87.21,87.14,87.18,63071.0,69.9153,69.9234,69.8672,69.8993,63071.0
2017-06-22 11:40:00,87.17,87.18,87.09,87.15,141009.0,69.8913,69.8993,69.8271,69.8753,141009.0
2017-06-22 11:45:00,87.15,87.16,87.04,87.08,86964.0,69.8753,69.8833,69.7871,69.8191,86964.0
2017-06-22 11:50:00,87.07,87.13,87.0,87.05,99578.0,69.8111,69.8592,69.755,69.7951,99578.0
2017-06-22 11:55:00,87.04,87.16,87.02,87.15,181339.0,69.7871,69.8833,69.771,69.8753,181339.0
2017-06-22 12:00:00,87.14,87.17,87.07,87.09,77063.0,69.8672,69.8913,69.8111,69.8271,77063.0
2017-06-22 12:05:00,87.09,87.11,86.94,86.95,110631.0,69.8271,69.8432,69.7069,69.7149,110631.0
2017-06-22 12:10:00,86.95,87.01,86.92,87.01,97387.0,69.7149,69.763,69.6908,69.763,97387.0
2017-06-22 12:15:00,87.0,87.05,86.99,87.02,63262.0,69.755,69.7951,69.747,69.771,63262.0
2017-06-22 12:20:00,87.02,87.04,86.98,87.04,44154.0,69.771,69.7871,69.739,69.7871,44154.0
2017-06-22 12:25:00,87.03,87.05,86.99,87.0,39518.0,69.779,69.7951,69.747,69.755,39518.0
2017-06-22 12:30:00,87.01,87.01,86.95,86.97,48280.0,69.763,69.763,69.7149,69.7309,48280.0
2017-06-22 12:35:00,86.98,87.01,86.94,86.95,111790.0,69.739,69.763,69.7069,69.7149,111790.0
2017-06-22 12:40:00,86.95,86.97,86.9,86.96,93222.0,69.7149,69.7309,69.6748,69.7229,93222.0
2017-06-22 12:45:00,86.96,87.01,86.95,87.01,88441.0,69.7229,69.763,69.7149,69.763,88441.0
2017-06-22 12:50:00,87.0,87.04,86.98,87.01,51451.0,69.755,69.7871,69.739,69.763,51451.0
2017-06-22 12:55:00,87.0,87.01,86.92,86.95,56128.0,69.755,69.763,69.6908,69.7149,56128.0
2017-06-22 13:00:00,86.95,87.0,86.94,86.98,45420.0,69.7149,69.755,69.7069,69.739,45420.0
2017-06-22 13:05:00,86.99,87.04,86.97,87.01,53863.0,69.747,69.7871,69.7309,69.763,53863.0
2017-06-22 13:10:00,87.01,87.02,86.94,86.97,68334.0,69.763,69.771,69.7069,69.7309,68334.0
2017-06-22 13:15:00,86.98,86.98,86.93,86.97,35770.0,69.739,69.739,69.6989,69.7309,35770.0
2017-06-22 13:20:00,86.97,87.05,86.97,87.04,50744.0,69.7309,69.7951,69.7309,69.7871,50744.0
2017-06-22 13:25:00,87.05,87.1,87.03,87.09,59831.0,69.7951,69.8352,69.779,69.8271,59831.0
2017-06-22 13:30:00,87.08,87.11,87.07,87.11,25932.0,69.8191,69.8432,69.8111,69.8432,25932.0
2017-06-22 13:35:00,87.1,87.11,87.06,87.07,57557.0,69.8352,69.8432,69.8031,69.8111,57557.0
2017-06-22 13:40:00,87.06,87.11,87.01,87.1,57320.0,69.8031,69.8432,69.763,69.8352,57320.0
2017-06-22 13:45:00,87.1,87.13,87.07,87.1,34408.0,69.8352,69.8592,69.8111,69.8352,34408.0
2017-06-22 13:50:00,87.11,87.13,87.07,87.1,58576.0,69.8432,69.8592,69.8111,69.8352,58576.0
2017-06-22 13:55:00,87.1,87.12,87.05,87.07,34573.0,69.8352,69.8512,69.7951,69.8111,34573.0
2017-06-22 14:00:00,87.08,87.11,87.0,87.03,83707.0,69.8191,69.8432,69.755,69.779,83707.0
2017-06-22 14:05:00,87.02,87.03,86.98,86.99,163372.0,69.771,69.779,69.739,69.747,163372.0
2017-06-22 14:10:00,86.98,87.02,86.95,87.0,140552.0,69.739,69.771,69.7149,69.755,140552.0
2017-06-22 14:15:00,87.01,87.03,86.95,86.97,52139.0,69.763,69.779,69.7149,69.7309,52139.0
2017-06-22 14:20:00,86.98,87.05,86.93,87.05,84704.0,69.739,69.7951,69.6989,69.7951,84704.0
2017-06-22 14:25:00,87.04,87.06,87.0,87.05,53676.0,69.7871,69.8031,69.755,69.7951,53676.0
2017-06-22 14:30:00,87.05,87.07,86.99,87.0,70020.0,69.7951,69.8111,69.747,69.755,70020.0
2017-06-22 14:35:00,87.0,87.02,86.99,87.0,61922.0,69.755,69.771,69.747,69.755,61922.0
2017-06-22 14:40:00,86.99,87.05,86.98,87.05,66653.0,69.747,69.7951,69.739,69.7951,66653.0
2017-06-22 14:45:00,87.04,87.06,87.01,87.04,49052.0,69.7871,69.8031,69.763,69.7871,49052.0
2017-06-22 14:50:00,87.05,87.11,87.04,87.09,135924.0,69.7951,69.8432,69.7871,69.8271,135924.0
2017-06-22 14:55:00,87.09,87.14,87.07,87.14,74852.0,69.8271,69.8672,69.8111,69.8672,74852.0
2017-06-22 15:00:00,87.14,87.2,87.11,87.17,142773.0,69.8672,69.9153,69.8432,69.8913,142773.0
2017-06-22 15:05:00,87.17,87.26,87.17,87.23,96998.0,69.8913,69.9634,69.8913,69.9394,96998.0
2017-06-22 15:10:00,87.23,87.24,87.18,87.21,89433.0,69.9394,69.9474,69.8993,69.9234,89433.0
2017-06-22 15:15:00,87.21,87.21,87.1,87.1,101260.0,69.9234,69.9234,69.8352,69.8352,101260.0
2017-06-22 15:20:00,87.11,87.11,87.04,87.04,98895.0,69.8432,69.8432,69.7871,69.7871,98895.0
2017-06-22 15:25:00,87.03,87.09,87.01,87.07,73622.0,69.779,69.8271,69.763,69.8111,73622.0
2017-06-22 15:30:00,87.08,87.09,87.01,87.02,118528.0,69.8191,69.8271,69.763,69.771,118528.0
2017-06-22 15:35:00,87.02,87.1,87.0,87.04,206784.0,69.771,69.8352,69.755,69.7871,206784.0
2017-06-22 15:40:00,87.04,87.04,86.98,87.03,215827.0,69.7871,69.7871,69.739,69.779,215827.0
2017-06-22 15:45:00,87.03,87.08,86.98,87.07,228985.0,69.779,69.8191,69.739,69.8111,228985.0
2017-06-22 15:50:00,87.06,87.07,86.98,87.06,271027.0,69.8031,69.8111,69.739,69.8031,271027.0
2017-06-22 15:55:00,87.05,87.08,87.01,87.05,601180.0,69.7951,69.8191,69.763,69.7951,601180.0
2017-06-23 09:30:00,87.71,88.0,87.46,87.86,631185.0,70.3243,70.5568,70.1238,70.4445,631185.0
2017-06-23 09:35:00,87.87,87.88,87.57,87.6,180639.0,70.4525,70.4606,70.212,70.2361,180639.0
2017-06-23 09:40:00,87.6,87.62,87.3,87.43,173465.0,70.2361,70.2521,69.9955,70.0998,173465.0
2017-06-23 09:45:00,87.43,87.44,87.29,87.35,112829.0,70.0998,70.1078,69.9875,70.0356,112829.0
2017-06-23 09:50:00,87.35,87.35,87.18,87.21,116764.0,70.0356,70.0356,69.8993,69.9234,116764.0
2017-06-23 09:55:00,87.21,87.22,87.1,87.13,121552.0,69.9234,69.9314,69.8352,69.8592,121552.0
2017-06-23 10:00:00,87.13,87.29,87.1,87.28,124544.0,69.8592,69.9875,69.8352,69.9795,124544.0
2017-06-23 10:05:00,87.29,87.29,87.15,87.2,132427.0,69.9875,69.9875,69.8753,69.9153,132427.0
2017-06-23 10:10:00,87.2,87.2,87.1,87.1,128027.0,69.9153,69.9153,69.8352,69.8352,128027.0
2017-06-23 10:15:00,87.11,87.66,86.99,87.02,126418.0,69.8432,70.2842,69.747,69.771,126418.0
2017-06-23 10:20:00,87.02,87.11,86.97,87.11,105433.0,69.771,69.8432,69.7309,69.8432,105433.0
2017-06-23 10:25:00,87.11,87.14,87.02,87.04,160391.0,69.8432,69.8672,69.771,69.7871,160391.0
2017-06-23 10:30:00,87.04,87.25,87.04,87.21,133412.0,69.7871,69.9554,69.7871,69.9234,133412.0
2017-06-23 10:35:00,87.21,87.29,87.18,87.19,135572.0,69.9234,69.9875,69.8993,69.9073,135572.0
2017-06-23 10:40:00,87.18,87.32,87.11,87.32,145090.0,69.8993,70.0116,69.8432,70.0116,145090.0
2017-06-23 10:45:00,87.31,87.35,87.24,87.25,92085.0,70.0035,70.0356,69.9474,69.9554,92085.0
2017-06-23 10:50:00,87.25,87.31,87.23,87.26,72964.0,69.9554,70.0035,69.9394,69.9634,72964.0
2017-06-23 10:55:00,87.26,87.29,87.2,87.2,120859.0,69.9634,69.9875,69.9153,69.9153,120859.0
2017-06-23 11:00:00,87.21,87.24,87.17,87.18,80750.0,69.9234,69.9474,69.8913,69.8993,80750.0
2017-06-23 11:05:00,87.19,87.31,87.18,87.31,155400.0,69.9073,70.0035,69.8993,70.0035,155400.0
2017-06-23 11:10:00,87.31,87.34,87.26,87.27,129295.0,70.0035,70.0276,69.9634,69.9715,129295.0
2017-06-23 11:15:00,87.28,87.28,87.14,87.16,104829.0,69.9795,69.9795,69.8672,69.8833,104829.0
2017-06-23 11:20:00,87.17,87.21,87.15,87.17,63766.0,69.8913,69.9234,69.8753,69.8913,63766.0
2017-06-23 11:25:00,87.17,87.19,87.15,87.17,59744.0,69.8913,69.9073,69.8753,69.8913,59744.0
2017-06-23 11:30:00,87.17,87.17,87.1,87.16,71147.0,69.8913,69.8913,69.8352,69.8833,71147.0
2017-06-23 11:35:00,87.15,87.19,87.09,87.11,71436.0,69.8753,69.9073,69.8271,69.8432,71436.0
2017-06-23 11:40:00,87.11,87.12,87.05,87.06,65459.0,69.8432,69.8512,69.7951,69.8031,65459.0
2017-06-23 11:45:00,87.05,87.12,87.05,87.06,85408.0,69.7951,69.8512,69.7951,69.8031,85408.0
2017-06-23 11:50:00,87.06,87.17,87.06,87.15,103343.0,69.8031,69.8913,69.8031,69.8753,103343.0
2017-06-23 11:55:00,87.14,87.15,87.05,87.07,79409.0,69.8672,69.8753,69.7951,69.8111,79409.0
2017-06-23 12:00:00,87.06,87.12,87.06,87.1,69727.0,69.8031,69.8512,69.8031,69.8352,69727.0
2017-06-23 12:05:00,87.09,87.12,87.07,87.1,52961.0,69.8271,69.8512,69.8111,69.8352,52961.0
2017-06-23 12:10:00,87.1,87.1,87.05,87.06,66889.0,69.8352,69.8352,69.7951,69.8031,66889.0
2017-06-23 12:15:00,87.07,87.13,87.06,87.09,69761.0,69.8111,69.8592,69.8031,69.8271,69761.0
2017-06-23 12:20:00,87.09,87.11,87.06,87.09,88120.0,69.8271,69.8432,69.8031,69.8271,88120.0
2017-06-23 12:25:00,87.09,87.1,87.05,87.09,64093.0,69.8271,69.8352,69.7951,69.8271,64093.0
2017-06-23 12:30:00,87.09,87.09,87.06,87.08,45759.0,69.8271,69.8271,69.8031,69.8191,45759.0
2017-06-23 12:35:00,87.08,87.09,87.03,87.05,122275.0,69.8191,69.8271,69.779,69.7951,122275.0
2017-06-23 12:40:00,87.04,87.05,87.0,87.03,97049.0,69.7871,69.7951,69.755,69.779,97049.0
2017-06-23 12:45:00,87.03,87.05,87.01,87.02,71644.0,69.779,69.7951,69.763,69.771,71644.0
2017-06-23 12:50:00,87.02,87.04,87.01,87.02,31013.0,69.771,69.7871,69.763,69.771,31013.0
2017-06-23 12:55:00,87.03,87.03,86.96,87.0,196872.0,69.779,69.779,69.7229,69.755,196872.0
2017-06-23 13:00:00,87.0,87.04,86.97,87.01,172496.0,69.755,69.7871,69.7309,69.763,172496.0
2017-06-23 13:05:00,87.01,87.03,86.98,86.98,95803.0,69.763,69.779,69.739,69.739,95803.0
2017-06-23 13:10:00,86.98,87.02,86.98,86.98,80633.0,69.739,69.771,69.739,69.739,80633.0
2017-06-23 13:15:00,86.98,87.01,86.97,86.99,90404.0,69.739,69.763,69.7309,69.747,90404.0
2017-06-23 13:20:00,87.0,87.0,86.95,86.96,74882.0,69.755,69.755,69.7149,69.7229,74882.0
2017-06-23 13:25:00,86.96,87.01,86.94,87.01,103966.0,69.7229,69.763,69.7069,69.763,103966.0
2017-06-23 13:30:00,87.02,87.08,86.99,87.07,77086.0,69.771,69.8191,69.747,69.8111,77086.0
2017-06-23 13:35:00,87.06,87.12,87.04,87.07,133761.0,69.8031,69.8512,69.7871,69.8111,133761.0
2017-06-23 13:40:00,87.08,87.11,87.03,87.04,68128.0,69.8191,69.8432,69.779,69.7871,68128.0
2017-06-23 13:45:00,87.04,87.05,87.0,87.04,78296.0,69.7871,69.7951,69.755,69.7871,78296.0
2017-06-23 13:50:00,87.04,87.18,87.03,87.16,137335.0,69.7871,69.8993,69.779,69.8833,137335.0
2017-06-23 13:55:00,87.16,87.16,87.07,87.08,77234.0,69.8833,69.8833,69.8111,69.8191,77234.0
2017-06-23 14:00:00,87.08,87.1,87.07,87.08,52999.0,69.8191,69.8352,69.8111,69.8191,52999.0
2017-06-23 14:05:00,87.08,87.14,87.06,87.14,62585.0,69.8191,69.8672,69.8031,69.8672,62585.0
2017-06-23 14:10:00,87.14,87.14,87.07,87.12,52637.0,69.8672,69.8672,69.8111,69.8512,52637.0
2017-06-23 14:15:00,87.12,87.15,87.07,87.09,63701.0,69.8512,69.8753,69.8111,69.8271,63701.0
2017-06-23 14:20:00,87.08,87.11,87.05,87.08,70675.0,69.8191,69.8432,69.7951,69.8191,70675.0
2017-06-23 14:25:00,87.08,87.1,87.05,87.05,51203.0,69.8191,69.8352,69.7951,69.7951,51203.0
2017-06-23 14:30:00,87.05,87.11,87.01,87.08,122038.0,69.7951,69.8432,69.763,69.8191,122038.0
2017-06-23 14:35:00,87.07,87.1,87.03,87.03,79527.0,69.8111,69.8352,69.779,69.779,79527.0
2017-06-23 14:40:00,87.04,87.06,87.01,87.02,63290.0,69.7871,69.8031,69.763,69.771,63290.0
2017-06-23 14:45:00,87.02,87.06,87.01,87.04,37991.0,69.771,69.8031,69.763,69.7871,37991.0
2017-06-23 14:50:00,87.04,87.06,87.03,87.04,46511.0,69.7871,69.8031,69.779,69.7871,46511.0
2017-06-23 14:55:00,87.03,87.04,86.96,86.97,153348.0,69.779,69.7871,69.7229,69.7309,153348.0
2017-06-23 15:00:00,86.96,87.0,86.95,86.99,152530.0,69.7229,69.755,69.7149,69.747,152530.0
2017-06-23 15:05:00,86.98,86.99,86.92,86.95,241691.0,69.739,69.747,69.6908,69.7149,241691.0
2017-06-23 15:10:00,86.95,87.01,86.95,87.0,131224.0,69.7149,69.763,69.7149,69.755,131224.0
2017-06-23 15:15:00,86.99,87.02,86.93,86.95,205212.0,69.747,69.771,69.6989,69.7149,205212.0
2017-06-23 15:20:00,86.96,86.96,86.85,86.86,208644.0,69.7229,69.7229,69.6347,69.6427,208644.0
2017-06-23 15:25:00,86.87,86.9,86.76,86.78,235107.0,69.6508,69.6748,69.5626,69.5786,235107.0
2017-06-23 15:30:00,86.78,86.81,86.7,86.73,236546.0,69.5786,69.6026,69.5145,69.5385,236546.0
2017-06-23 15:35:00,86.73,86.74,86.64,86.68,197601.0,69.5385,69.5465,69.4663,69.4984,197601.0
2017-06-23 15:40:00,86.69,86.82,86.61,86.79,343791.0,69.5064,69.6107,69.4423,69.5866,343791.0
2017-06-23 15:45:00,86.79,86.81,86.72,86.75,378034.0,69.5866,69.6026,69.5305,69.5545,378034.0
2017-06-23 15:50:00,86.75,86.83,86.69,86.81,467292.0,69.5545,69.6187,69.5064,69.6026,467292.0
2017-06-23 15:55:00,86.81,86.91,86.76,86.83,884944.0,69.6026,69.6828,69.5626,69.6187,884944.0
2017-06-26 09:30:00,87.01,87.1,86.84,87.06,375565.0,69.763,69.8352,69.6267,69.8031,375565.0
2017-06-26 09:35:00,87.07,87.12,86.88,87.1,175063.0,69.8111,69.8512,69.6588,69.8352,175063.0
2017-06-26 09:40:00,87.11,87.28,87.11,87.24,210470.0,69.8432,69.9795,69.8432,69.9474,210470.0
2017-06-26 09:45:00,87.25,87.38,87.15,87.37,192183.0,69.9554,70.0597,69.8753,70.0516,192183.0
2017-06-26 09:50:00,87.37,87.51,87.37,87.46,202281.0,70.0516,70.1639,70.0516,70.1238,202281.0
2017-06-26 09:55:00,87.45,87.67,87.43,87.65,246123.0,70.1158,70.2922,70.0998,70.2761,246123.0
2017-06-26 10:00:00,87.66,87.66,87.46,87.49,150572.0,70.2842,70.2842,70.1238,70.1479,150572.0
2017-06-26 10:05:00,87.49,87.65,87.48,87.58,197462.0,70.1479,70.2761,70.1398,70.22,197462.0
2017-06-26 10:10:00,87.58,87.62,87.47,87.5,196839.0,70.22,70.2521,70.1318,70.1559,196839.0
2017-06-26 10:15:00,87.51,87.51,87.34,87.4,135740.0,70.1639,70.1639,70.0276,70.0757,135740.0
2017-06-26 10:20:00,87.4,87.4,87.3,87.34,100774.0,70.0757,70.0757,69.9955,70.0276,100774.0
2017-06-26 10:25:00,87.33,87.43,87.28,87.41,144461.0,70.0196,70.0998,69.9795,70.0837,144461.0
2017-06-26 10:30:00,87.41,87.42,87.22,87.3,158358.0,70.0837,70.0917,69.9314,69.9955,158358.0
2017-06-26 10:35:00,87.3,87.32,87.16,87.16,136853.0,69.9955,70.0116,69.8833,69.8833,136853.0
2017-06-26 10:40:00,87.15,87.21,87.07,87.18,175814.0,69.8753,69.9234,69.8111,69.8993,175814.0
2017-06-26 10:45:00,87.17,87.19,87.08,87.11,137871.0,69.8913,69.9073,69.8191,69.8432,137871.0
2017-06-26 10:50:00,87.11,87.16,87.01,87.02,120719.0,69.8432,69.8833,69.763,69.771,120719.0
2017-06-26 10:55:00,87.03,87.06,86.9,86.93,170076.0,69.779,69.8031,69.6748,69.6989,170076.0
2017-06-26 11:00:00,86.94,86.96,86.71,86.72,234275.0,69.7069,69.7229,69.5225,69.5305,234275.0
2017-06-26 11:05:00,86.72,86.85,86.61,86.79,190059.0,69.5305,69.6347,69.4423,69.5866,190059.0
2017-06-26 11:10:00,86.79,87.02,86.75,87.01,119694.0,69.5866,69.771,69.5545,69.763,119694.0
2017-06-26 11:15:00,87.01,87.02,86.9,86.98,125078.0,69.763,69.771,69.6748,69.739,125078.0
2017-06-26 11:20:00,86.97,87.08,86.94,87.07,98688.0,69.7309,69.8191,69.7069,69.8111,98688.0
2017-06-26 11:25:00,87.08,87.12,87.03,87.07,74073.0,69.8191,69.8512,69.779,69.8111,74073.0
2017-06-26 11:30:00,87.08,87.15,87.04,87.1,68037.0,69.8191,69.8753,69.7871,69.8352,68037.0
2017-06-26 11:35:00,87.1,87.26,87.08,87.25,107038.0,69.8352,69.9634,69.8191,69.9554,107038.0
2017-06-26 11:40:00,87.24,87.39,87.24,87.35,105173.0,69.9474,70.0677,69.9474,70.0356,105173.0
2017-06-26 11:45:00,87.35,87.37,87.3,87.36,85852.0,70.0356,70.0516,69.9955,70.0436,85852.0
2017-06-26 11:50:00,87.37,87.44,87.35,87.42,85579.0,70.0516,70.1078,70.0356,70.0917,85579.0
2017-06-26 11:55:00,87.42,87.42,87.3,87.32,58676.0,70.0917,70.0917,69.9955,70.0116,58676.0
2017-06-26 12:00:00,87.31,87.42,87.28,87.41,74474.0,70.0035,70.0917,69.9795,70.0837,74474.0
2017-06-26 12:05:00,87.41,87.42,87.31,87.38,56937.0,70.0837,70.0917,70.0035,70.0597,56937.0
2017-06-26 12:10:00,87.37,87.42,87.35,87.4,53224.0,70.0516,70.0917,70.0356,70.0757,53224.0
2017-06-26 12:15:00,87.4,87.41,87.3,87.31,35637.0,70.0757,70.0837,69.9955,70.0035,35637.0
2017-06-26 12:20:00,87.3,87.36,87.29,87.34,40227.0,69.9955,70.0436,69.9875,70.0276,40227.0
2017-06-26 12:25:00,87.34,87.36,87.27,87.27,45046.0,70.0276,70.0436,69.9715,69.9715,45046.0
2017-06-26 12:30:00,87.27,87.29,87.23,87.28,57836.0,69.9715,69.9875,69.9394,69.9795,57836.0
2017-06-26 12:35:00,87.29,87.34,87.27,87.34,42290.0,69.9875,70.0276,69.9715,70.0276,42290.0
2017-06-26 12:40:00,87.33,87.35,87.3,87.31,65013.0,70.0196,70.0356,69.9955,70.0035,65013.0
2017-06-26 12:45:00,87.31,87.35,87.3,87.31,64757.0,70.0035,70.0356,69.9955,70.0035,64757.0
2017-06-26 12:50:00,87.3,87.36,87.3,87.33,58052.0,69.9955,70.0436,69.9955,70.0196,58052.0
2017-06-26 12:55:00,87.34,87.34,87.26,87.32,39624.0,70.0276,70.0276,69.9634,70.0116,39624.0
2017-06-26 13:00:00,87.32,87.35,87.31,87.35,38937.0,70.0116,70.0356,70.0035,70.0356,38937.0
2017-06-26 13:05:00,87.36,87.4,87.34,87.4,36444.0,70.0436,70.0757,70.0276,70.0757,36444.0
2017-06-26 13:10:00,87.4,87.4,87.3,87.31,49632.0,70.0757,70.0757,69.9955,70.0035,49632.0
2017-06-26 13:15:00,87.31,87.32,87.23,87.24,36253.0,70.0035,70.0116,69.9394,69.9474,36253.0
2017-06-26 13:20:00,87.25,87.31,87.25,87.26,38964.0,69.9554,70.0035,69.9554,69.9634,38964.0
2017-06-26 13:25:00,87.26,87.31,87.25,87.3,48642.0,69.9634,70.0035,69.9554,69.9955,48642.0
2017-06-26 13:30:00,87.3,87.33,87.28,87.33,46143.0,69.9955,70.0196,69.9795,70.0196,46143.0
2017-06-26 13:35:00,87.31,87.32,87.26,87.27,46098.0,70.0035,70.0116,69.9634,69.9715,46098.0
2017-06-26 13:40:00,87.26,87.26,87.17,87.2,60713.0,69.9634,69.9634,69.8913,69.9153,60713.0
2017-06-26 13:45:00,87.21,87.22,87.16,87.18,42305.0,69.9234,69.9314,69.8833,69.8993,42305.0
2017-06-26 13:50:00,87.19,87.21,87.17,87.19,42999.0,69.9073,69.9234,69.8913,69.9073,42999.0
2017-06-26 13:55:00,87.18,87.23,87.16,87.2,67486.0,69.8993,69.9394,69.8833,69.9153,67486.0
2017-06-26 14:00:00,87.19,87.29,87.18,87.28,64538.0,69.9073,69.9875,69.8993,69.9795,64538.0
2017-06-26 14:05:00,87.29,87.32,87.25,87.32,62534.0,69.9875,70.0116,69.9554,70.0116,62534.0
2017-06-26 14:10:00,87.32,87.4,87.29,87.38,96470.0,70.0116,70.0757,69.9875,70.0597,96470.0
2017-06-26 14:15:00,87.38,87.39,87.32,87.32,68491.0,70.0597,70.0677,70.0116,70.0116,68491.0
2017-06-26 14:20:00,87.32,87.34,87.31,87.32,65145.0,70.0116,70.0276,70.0035,70.0116,65145.0
2017-06-26 14:25:00,87.31,87.38,87.29,87.36,72343.0,70.0035,70.0597,69.9875,70.0436,72343.0
2017-06-26 14:30:00,87.35,87.36,87.28,87.31,43939.0,70.0356,70.0436,69.9795,70.0035,43939.0
2017-06-26 14:35:00,87.32,87.32,87.28,87.3,47426.0,70.0116,70.0116,69.9795,69.9955,47426.0
2017-06-26 14:40:00,87.3,87.37,87.29,87.37,103486.0,69.9955,70.0516,69.9875,70.0516,103486.0
2017-06-26 14:45:00,87.37,87.38,87.27,87.29,94935.0,70.0516,70.0597,69.9715,69.9875,94935.0
2017-06-26 14:50:00,87.29,87.32,87.27,87.28,64915.0,69.9875,70.0116,69.9715,69.9795,64915.0
2017-06-26 14:55:00,87.28,87.31,87.25,87.31,62111.0,69.9795,70.0035,69.9554,70.0035,62111.0
2017-06-26 15:00:00,87.31,87.39,87.25,87.38,106275.0,70.0035,70.0677,69.9554,70.0597,106275.0
2017-06-26 15:05:00,87.37,87.4,87.35,87.36,73768.0,70.0516,70.0757,70.0356,70.0436,73768.0
2017-06-26 15:10:00,87.35,87.39,87.33,87.37,56577.0,70.0356,70.0677,70.0196,70.0516,56577.0
2017-06-26 15:15:00,87.37,87.37,87.28,87.32,118663.0,70.0516,70.0516,69.9795,70.0116,118663.0
2017-06-26 15:20:00,87.32,87.39,87.3,87.34,101583.0,70.0116,70.0677,69.9955,70.0276,101583.0
2017-06-26 15:25:00,87.34,87.35,87.31,87.33,94712.0,70.0276,70.0356,70.0035,70.0196,94712.0
2017-06-26 15:30:00,87.33,87.38,87.32,87.35,81809.0,70.0196,70.0597,70.0116,70.0356,81809.0
2017-06-26 15:35:00,87.35,87.41,87.31,87.4,85191.0,70.0356,70.0837,70.0035,70.0757,85191.0
2017-06-26 15:40:00,87.4,87.42,87.37,87.38,106748.0,70.0757,70.0917,70.0516,70.0597,106748.0
2017-06-26 15:45:00,87.37,87.39,87.34,87.34,131810.0,70.0516,70.0677,70.0276,70.0276,131810.0
2017-06-26 15:50:00,87.33,87.38,87.31,87.35,242522.0,70.0196,70.0597,70.0035,70.0356,242522.0
2017-06-26 15:55:00,87.35,87.37,87.22,87.26,505176.0,70.0356,70.0516,69.9314,69.9634,505176.0
2017-06-27 09:30:00,87.71,87.84,87.5,87.72,361753.0,70.3243,70.4285,70.1559,70.3323,361753.0
2017-06-27 09:35:00,87.72,87.85,87.65,87.8,192093.0,70.3323,70.4365,70.2761,70.3964,192093.0
2017-06-27 09:40:00,87.79,87.84,87.63,87.7,252273.0,70.3884,70.4285,70.2601,70.3162,252273.0
2017-06-27 09:45:00,87.71,87.82,87.54,87.82,205463.0,70.3243,70.4124,70.1879,70.4124,205463.0
2017-06-27 09:50:00,87.82,88.0,87.77,88.0,178645.0,70.4124,70.5568,70.3724,70.5568,178645.0
2017-06-27 09:55:00,87.99,88.07,87.95,88.02,245535.0,70.5487,70.6129,70.5167,70.5728,245535.0
2017-06-27 10:00:00,88.02,88.04,87.91,87.94,141518.0,70.5728,70.5888,70.4846,70.5087,141518.0
2017-06-27 10:05:00,87.94,87.97,87.84,87.89,177383.0,70.5087,70.5327,70.4285,70.4686,177383.0
2017-06-27 10:10:00,87.89,88.0,87.88,87.89,138368.0,70.4686,70.5568,70.4606,70.4686,138368.0
2017-06-27 10:15:00,87.88,87.93,87.84,87.92,116514.0,70.4606,70.5006,70.4285,70.4926,116514.0
2017-06-27 10:20:00,87.92,87.94,87.88,87.93,220292.0,70.4926,70.5087,70.4606,70.5006,220292.0
2017-06-27 10:25:00,87.93,87.93,87.75,87.75,165841.0,70.5006,70.5006,70.3563,70.3563,165841.0
2017-06-27 10:30:00,87.74,87.75,87.61,87.67,136176.0,70.3483,70.3563,70.2441,70.2922,136176.0
2017-06-27 10:35:00,87.68,87.86,87.62,87.83,124690.0,70.3002,70.4445,70.2521,70.4205,124690.0
2017-06-27 10:40:00,87.83,87.94,87.82,87.93,117959.0,70.4205,70.5087,70.4124,70.5006,117959.0
2017-06-27 10:45:00,87.93,88.02,87.93,87.94,135100.0,70.5006,70.5728,70.5006,70.5087,135100.0
2017-06-27 10:50:00,87.94,88.02,87.92,87.98,93767.0,70.5087,70.5728,70.4926,70.5407,93767.0
2017-06-27 10:55:00,87.98,88.07,87.97,87.99,150825.0,70.5407,70.6129,70.5327,70.5487,150825.0
2017-06-27 11:00:00,87.99,88.15,87.98,88.15,156466.0,70.5487,70.677,70.5407,70.677,156466.0
2017-06-27 11:05:00,88.16,88.3,88.14,88.26,192481.0,70.6851,70.7973,70.669,70.7652,192481.0
2017-06-27 11:10:00,88.26,88.28,88.18,88.27,84015.0,70.7652,70.7813,70.7011,70.7732,84015.0
2017-06-27 11:15:00,88.26,88.33,88.26,88.28,115926.0,70.7652,70.8214,70.7652,70.7813,115926.0
2017-06-27 11:20:00,88.29,88.49,88.29,88.45,206731.0,70.7893,70.9496,70.7893,70.9176,206731.0
2017-06-27 11:25:00,88.45,88.57,88.42,88.55,142351.0,70.9176,71.0138,70.8935,70.9977,142351.0
2017-06-27 11:30:00,88.54,88.67,88.54,88.58,136799.0,70.9897,71.094,70.9897,71.0218,136799.0
2017-06-27 11:35:00,88.59,88.68,88.56,88.67,119148.0,71.0298,71.102,71.0058,71.094,119148.0
2017-06-27 11:40:00,88.68,88.74,88.63,88.71,142870.0,71.102,71.1501,71.0619,71.126,142870.0
2017-06-27 11:45:00,88.72,88.86,88.71,88.85,172610.0,71.1341,71.2463,71.126,71.2383,172610.0
2017-06-27 11:50:00,88.85,88.9,88.81,88.86,174174.0,71.2383,71.2784,71.2062,71.2463,174174.0
2017-06-27 11:55:00,88.85,88.94,88.85,88.91,135687.0,71.2383,71.3104,71.2383,71.2864,135687.0
2017-06-27 12:00:00,88.9,88.9,88.72,88.74,167024.0,71.2784,71.2784,71.1341,71.1501,167024.0
2017-06-27 12:05:00,88.73,88.86,88.73,88.86,81099.0,71.1421,71.2463,71.1421,71.2463,81099.0
2017-06-27 12:10:00,88.86,88.93,88.82,88.85,162196.0,71.2463,71.3024,71.2142,71.2383,162196.0
2017-06-27 12:15:00,88.85,88.9,88.83,88.87,80655.0,71.2383,71.2784,71.2222,71.2543,80655.0
2017-06-27 12:20:00,88.88,88.88,88.82,88.84,67722.0,71.2623,71.2623,71.2142,71.2303,67722.0
2017-06-27 12:25:00,88.84,88.88,88.76,88.82,91979.0,71.2303,71.2623,71.1661,71.2142,91979.0
2017-06-27 12:30:00,88.82,88.85,88.74,88.85,106519.0,71.2142,71.2383,71.1501,71.2383,106519.0
2017-06-27 12:35:00,88.84,88.86,88.68,88.71,143331.0,71.2303,71.2463,71.102,71.126,143331.0
2017-06-27 12:40:00,88.71,88.77,88.65,88.66,83671.0,71.126,71.1741,71.0779,71.0859,83671.0
2017-06-27 12:45:00,88.65,88.7,88.63,88.69,91794.0,71.0779,71.118,71.0619,71.11,91794.0
2017-06-27 12:50:00,88.69,88.8,88.69,88.73,116374.0,71.11,71.1982,71.11,71.1421,116374.0
2017-06-27 12:55:00,88.73,88.76,88.66,88.69,128060.0,71.1421,71.1661,71.0859,71.11,128060.0
2017-06-27 13:00:00,88.69,88.74,88.68,88.7,171296.0,71.11,71.1501,71.102,71.118,171296.0
2017-06-27 13:05:00,88.7,88.71,88.62,88.65,144166.0,71.118,71.126,71.0539,71.0779,144166.0
2017-06-27 13:10:00,88.65,88.77,88.6,88.77,154607.0,71.0779,71.1741,71.0378,71.1741,154607.0
2017-06-27 13:15:00,88.78,88.88,88.73,88.87,150928.0,71.1822,71.2623,71.1421,71.2543,150928.0
2017-06-27 13:20:00,88.87,88.9,88.79,88.85,118223.0,71.2543,71.2784,71.1902,71.2383,118223.0
2017-06-27 13:25:00,88.86,88.89,88.83,88.84,81058.0,71.2463,71.2704,71.2222,71.2303,81058.0
2017-06-27 13:30:00,88.84,88.88,88.81,88.86,96912.0,71.2303,71.2623,71.2062,71.2463,96912.0
2017-06-27 13:35:00,88.87,88.89,88.59,88.6,318224.0,71.2543,71.2704,71.0298,71.0378,318224.0
2017-06-27 13:40:00,88.59,88.65,88.53,88.62,230187.0,71.0298,71.0779,70.9817,71.0539,230187.0
2017-06-27 13:45:00,88.61,88.68,88.43,88.65,255984.0,71.0459,71.102,70.9015,71.0779,255984.0
2017-06-27 13:50:00,88.64,88.81,88.61,88.8,227711.0,71.0699,71.2062,71.0459,71.1982,227711.0
2017-06-27 13:55:00,88.79,88.85,88.7,88.73,103491.0,71.1902,71.2383,71.118,71.1421,103491.0
2017-06-27 14:00:00,88.73,88.76,88.61,88.62,140934.0,71.1421,71.1661,71.0459,71.0539,140934.0
2017-06-27 14:05:00,88.62,88.65,88.47,88.49,215771.0,71.0539,71.0779,70.9336,70.9496,215771.0
2017-06-27 14:10:00,88.5,88.51,88.39,88.42,250088.0,70.9577,70.9657,70.8695,70.8935,250088.0
2017-06-27 14:15:00,88.42,88.59,88.33,88.51,215149.0,70.8935,71.0298,70.8214,70.9657,215149.0
2017-06-27 14:20:00,88.5,88.54,88.48,88.5,118261.0,70.9577,70.9897,70.9416,70.9577,118261.0
2017-06-27 14:25:00,88.5,88.63,88.47,88.63,208674.0,70.9577,71.0619,70.9336,71.0619,208674.0
2017-06-27 14:30:00,88.63,88.66,88.58,88.61,168938.0,71.0619,71.0859,71.0218,71.0459,168938.0
2017-06-27 14:35:00,88.6,88.62,88.49,88.55,83197.0,71.0378,71.0539,70.9496,70.9977,83197.0
2017-06-27 14:40:00,88.56,88.56,88.39,88.4,105527.0,71.0058,71.0058,70.8695,70.8775,105527.0
2017-06-27 14:45:00,88.41,88.51,88.39,88.48,92083.0,70.8855,70.9657,70.8695,70.9416,92083.0
2017-06-27 14:50:00,88.48,88.51,88.4,88.41,74053.0,70.9416,70.9657,70.8775,70.8855,74053.0
2017-06-27 14:55:00,88.41,88.42,88.32,88.36,129509.0,70.8855,70.8935,70.8133,70.8454,129509.0
2017-06-27 15:00:00,88.35,88.37,88.31,88.31,92995.0,70.8374,70.8534,70.8053,70.8053,92995.0
2017-06-27 15:05:00,88.32,88.34,88.17,88.21,227563.0,70.8133,70.8294,70.6931,70.7251,227563.0
2017-06-27 15:10:00,88.2,88.42,88.18,88.4,172181.0,70.7171,70.8935,70.7011,70.8775,172181.0
2017-06-27 15:15:00,88.41,88.45,88.32,88.4,104499.0,70.8855,70.9176,70.8133,70.8775,104499.0
2017-06-27 15:20:00,88.39,88.45,88.37,88.37,108645.0,70.8695,70.9176,70.8534,70.8534,108645.0
2017-06-27 15:25:00,88.38,88.38,88.28,88.32,192605.0,70.8614,70.8614,70.7813,70.8133,192605.0
2017-06-27 15:30:00,88.33,88.34,88.2,88.23,141069.0,70.8214,70.8294,70.7171,70.7412,141069.0
2017-06-27 15:35:00,88.23,88.38,88.23,88.37,184681.0,70.7412,70.8614,70.7412,70.8534,184681.0
2017-06-27 15:40:00,88.36,88.36,88.2,88.2,154156.0,70.8454,70.8454,70.7171,70.7171,154156.0
2017-06-27 15:45:00,88.2,88.34,88.18,88.28,297808.0,70.7171,70.8294,70.7011,70.7813,297808.0
2017-06-27 15:50:00,88.28,88.28,88.17,88.2,397311.0,70.7813,70.7813,70.6931,70.7171,397311.0
2017-06-27 15:55:00,88.19,88.2,88.05,88.07,1051197.0,70.7091,70.7171,70.5969,70.6129,1051197.0
2017-06-28 09:30:00,88.59,89.04,88.59,88.97,442201.0,71.0298,71.3906,71.0298,71.3345,442201.0
2017-06-28 09:35:00,88.96,89.17,88.95,89.12,270838.0,71.3265,71.4949,71.3185,71.4548,270838.0
2017-06-28 09:40:00,89.12,89.33,89.11,89.28,352039.0,71.4548,71.6231,71.4467,71.583,352039.0
2017-06-28 09:45:00,89.27,89.53,89.25,89.48,284143.0,71.575,71.7835,71.559,71.7434,284143.0
2017-06-28 09:50:00,89.48,89.61,89.43,89.59,244165.0,71.7434,71.8476,71.7033,71.8316,244165.0
2017-06-28 09:55:00,89.58,89.61,89.47,89.59,196872.0,71.8236,71.8476,71.7354,71.8316,196872.0
2017-06-28 10:00:00,89.59,89.59,89.44,89.49,192527.0,71.8316,71.8316,71.7113,71.7514,192527.0
2017-06-28 10:05:00,89.49,89.49,89.31,89.37,226439.0,71.7514,71.7514,71.6071,71.6552,226439.0
2017-06-28 10:10:00,89.37,89.4,89.18,89.2,153557.0,71.6552,71.6793,71.5029,71.5189,153557.0
2017-06-28 10:15:00,89.21,89.3,89.13,89.2,179446.0,71.5269,71.5991,71.4628,71.5189,179446.0
2017-06-28 10:20:00,89.21,89.26,89.04,89.05,190394.0,71.5269,71.567,71.3906,71.3986,190394.0
2017-06-28 10:25:00,89.05,89.08,88.83,88.84,347203.0,71.3986,71.4227,71.2222,71.2303,347203.0
2017-06-28 10:30:00,88.84,89.0,88.83,88.89,211259.0,71.2303,71.3585,71.2222,71.2704,211259.0
2017-06-28 10:35:00,88.89,88.98,88.8,88.83,178181.0,71.2704,71.3425,71.1982,71.2222,178181.0
2017-06-28 10:40:00,88.84,89.03,88.82,89.01,187324.0,71.2303,71.3826,71.2142,71.3666,187324.0
2017-06-28 10:45:00,89.0,89.02,88.91,88.91,168628.0,71.3585,71.3746,71.2864,71.2864,168628.0
2017-06-28 10:50:00,88.91,88.98,88.83,88.89,135448.0,71.2864,71.3425,71.2222,71.2704,135448.0
2017-06-28 10:55:00,88.89,89.03,88.84,88.98,236871.0,71.2704,71.3826,71.2303,71.3425,236871.0
2017-06-28 11:00:00,88.98,89.06,88.92,89.03,162446.0,71.3425,71.4067,71.2944,71.3826,162446.0
2017-06-28 11:05:00,89.02,89.22,89.0,89.15,231244.0,71.3746,71.5349,71.3585,71.4788,231244.0
2017-06-28 11:10:00,89.15,89.18,89.07,89.17,96901.0,71.4788,71.5029,71.4147,71.4949,96901.0
2017-06-28 11:15:00,89.17,89.22,89.15,89.17,100570.0,71.4949,71.5349,71.4788,71.4949,100570.0
2017-06-28 11:20:00,89.17,89.33,89.14,89.31,91508.0,71.4949,71.6231,71.4708,71.6071,91508.0
2017-06-28 11:25:00,89.31,89.37,89.26,89.36,133221.0,71.6071,71.6552,71.567,71.6472,133221.0
2017-06-28 11:30:00,89.35,89.36,89.26,89.29,78126.0,71.6392,71.6472,71.567,71.5911,78126.0
2017-06-28 11:35:00,89.28,89.42,89.28,89.41,96010.0,71.583,71.6953,71.583,71.6873,96010.0
2017-06-28 11:40:00,89.42,89.43,89.3,89.3,102604.0,71.6953,71.7033,71.5991,71.5991,102604.0
2017-06-28 11:45:00,89.29,89.3,89.23,89.25,94695.0,71.5911,71.5991,71.543,71.559,94695.0
2017-06-28 11:50:00,89.25,89.37,89.23,89.26,89675.0,71.559,71.6552,71.543,71.567,89675.0
2017-06-28 11:55:00,89.26,89.28,89.13,89.14,79119.0,71.567,71.583,71.4628,71.4708,79119.0
2017-06-28 12:00:00,89.14,89.42,89.13,89.41,230937.0,71.4708,71.6953,71.4628,71.6873,230937.0
2017-06-28 12:05:00,89.42,89.5,89.4,89.48,213075.0,71.6953,71.7594,71.6793,71.7434,213075.0
2017-06-28 12:10:00,89.48,89.58,89.43,89.54,184143.0,71.7434,71.8236,71.7033,71.7915,184143.0
2017-06-28 12:15:00,89.55,89.77,89.54,89.75,198945.0,71.7995,71.9759,71.7915,71.9599,198945.0
2017-06-28 12:20:00,89.75,89.79,89.72,89.73,126278.0,71.9599,71.992,71.9358,71.9438,126278.0
2017-06-28 12:25:00,89.73,89.78,89.71,89.73,170704.0,71.9438,71.9839,71.9278,71.9438,170704.0
2017-06-28 12:30:00,89.73,89.75,89.7,89.72,99222.0,71.9438,71.9599,71.9198,71.9358,99222.0
2017-06-28 12:35:00,89.72,89.77,89.7,89.76,87122.0,71.9358,71.9759,71.9198,71.9679,87122.0
2017-06-28 12:40:00,89.77,89.79,89.74,89.74,97531.0,71.9759,71.992,71.9519,71.9519,97531.0
2017-06-28 12:45:00,89.75,89.84,89.74,89.83,139524.0,71.9599,72.032,71.9519,72.024,139524.0
2017-06-28 12:50:00,89.83,89.86,89.74,89.74,143260.0,72.024,72.0481,71.9519,71.9519,143260.0
2017-06-28 12:55:00,89.74,89.78,89.73,89.73,99519.0,71.9519,71.9839,71.9438,71.9438,99519.0
2017-06-28 13:00:00,89.74,89.79,89.73,89.74,109499.0,71.9519,71.992,71.9438,71.9519,109499.0
2017-06-28 13:05:00,89.74,89.77,89.72,89.74,88156.0,71.9519,71.9759,71.9358,71.9519,88156.0
2017-06-28 13:10:00,89.74,89.78,89.73,89.75,87888.0,71.9519,71.9839,71.9438,71.9599,87888.0
2017-06-28 13:15:00,89.75,89.85,89.75,89.84,85447.0,71.9599,72.0401,71.9599,72.032,85447.0
2017-06-28 13:20:00,89.85,89.87,89.78,89.8,99408.0,72.0401,72.0561,71.9839,72.0,99408.0
2017-06-28 13:25:00,89.8,89.86,89.77,89.81,115905.0,72.0,72.0481,71.9759,72.008,115905.0
2017-06-28 13:30:00,89.8,89.91,89.79,89.89,117491.0,72.0,72.0882,71.992,72.0721,117491.0
2017-06-28 13:35:00,89.9,89.93,89.86,89.92,91861.0,72.0802,72.1042,72.0481,72.0962,91861.0
2017-06-28 13:40:00,89.92,89.95,89.91,89.94,108957.0,72.0962,72.1202,72.0882,72.1122,108957.0
2017-06-28 13:45:00,89.94,90.0,89.9,89.98,143247.0,72.1122,72.1603,72.0802,72.1443,143247.0
2017-06-28 13:50:00,89.98,90.05,89.96,90.05,244326.0,72.1443,72.2004,72.1283,72.2004,244326.0
2017-06-28 13:55:00,90.05,90.07,89.97,89.99,134350.0,72.2004,72.2165,72.1363,72.1523,134350.0
2017-06-28 14:00:00,89.99,90.0,89.9,89.94,180006.0,72.1523,72.1603,72.0802,72.1122,180006.0
2017-06-28 14:05:00,89.94,90.0,89.9,89.99,120202.0,72.1122,72.1603,72.0802,72.1523,120202.0
2017-06-28 14:10:00,90.0,90.06,89.99,90.01,111922.0,72.1603,72.2084,72.1523,72.1683,111922.0
2017-06-28 14:15:00,90.01,90.06,90.01,90.03,113845.0,72.1683,72.2084,72.1683,72.1844,113845.0
2017-06-28 14:20:00,90.03,90.03,89.98,89.99,188333.0,72.1844,72.1844,72.1443,72.1523,188333.0
2017-06-28 14:25:00,89.99,89.99,89.76,89.77,224310.0,72.1523,72.1523,71.9679,71.9759,224310.0
2017-06-28 14:30:00,89.77,89.83,89.72,89.83,136900.0,71.9759,72.024,71.9358,72.024,136900.0
2017-06-28 14:35:00,89.82,89.88,89.82,89.87,119016.0,72.016,72.0641,72.016,72.0561,119016.0
2017-06-28 14:40:00,89.87,89.94,89.87,89.93,113322.0,72.0561,72.1122,72.0561,72.1042,113322.0
2017-06-28 14:45:00,89.93,89.99,89.89,89.93,173211.0,72.1042,72.1523,72.0721,72.1042,173211.0
2017-06-28 14:50:00,89.92,89.93,89.81,89.83,102104.0,72.0962,72.1042,72.008,72.024,102104.0
2017-06-28 14:55:00,89.84,89.85,89.79,89.81,112395.0,72.032,72.0401,71.992,72.008,112395.0
2017-06-28 15:00:00,89.81,89.86,89.79,89.83,138373.0,72.008,72.0481,71.992,72.024,138373.0
2017-06-28 15:05:00,89.83,89.96,89.82,89.91,182263.0,72.024,72.1283,72.016,72.0882,182263.0
2017-06-28 15:10:00,89.91,89.96,89.9,89.94,201434.0,72.0882,72.1283,72.0802,72.1122,201434.0
2017-06-28 15:15:00,89.93,89.98,89.92,89.97,171187.0,72.1042,72.1443,72.0962,72.1363,171187.0
2017-06-28 15:20:00,89.98,90.0,89.94,89.99,213280.0,72.1443,72.1603,72.1122,72.1523,213280.0
2017-06-28 15:25:00,90.0,90.05,89.97,89.98,257090.0,72.1603,72.2004,72.1363,72.1443,257090.0
2017-06-28 15:30:00,89.97,90.07,89.97,89.98,239006.0,72.1363,72.2165,72.1363,72.1443,239006.0
2017-06-28 15:35:00,89.98,90.01,89.95,89.98,282720.0,72.1443,72.1683,72.1202,72.1443,282720.0
2017-06-28 15:40:00,89.97,90.0,89.91,89.92,298255.0,72.1363,72.1603,72.0882,72.0962,298255.0
2017-06-28 15:45:00,89.92,90.03,89.91,90.0,431695.0,72.0962,72.1844,72.0882,72.1603,431695.0
2017-06-28 15:50:00,90.0,90.04,89.95,89.98,564164.0,72.1603,72.1924,72.1202,72.1443,564164.0
2017-06-28 15:55:00,89.98,89.98,89.74,89.81,910687.0,72.1443,72.1443,71.9519,72.008,910687.0
2017-06-29 09:30:00,92.3,92.65,91.55,91.64,1715134.0,74.0044,74.2851,73.4031,73.4753,1715134.0
2017-06-29 09:35:00,91.64,92.45,91.59,92.45,765438.0,73.4753,74.1247,73.4352,74.1247,765438.0
2017-06-29 09:40:00,92.45,92.48,92.11,92.15,756388.0,74.1247,74.1487,73.8521,73.8842,756388.0
2017-06-29 09:45:00,92.16,92.23,91.94,92.0,747927.0,73.8922,73.9483,73.7158,73.7639,747927.0
2017-06-29 09:50:00,92.0,92.17,91.91,92.01,417441.0,73.7639,73.9002,73.6917,73.7719,417441.0
2017-06-29 09:55:00,92.02,92.1,91.87,91.88,460977.0,73.7799,73.8441,73.6597,73.6677,460977.0
2017-06-29 10:00:00,91.88,91.92,91.57,91.58,541569.0,73.6677,73.6998,73.4191,73.4271,541569.0
2017-06-29 10:05:00,91.58,91.73,91.38,91.61,458307.0,73.4271,73.5474,73.2668,73.4512,458307.0
2017-06-29 10:10:00,91.61,91.64,91.33,91.63,488903.0,73.4512,73.4753,73.2267,73.4672,488903.0
2017-06-29 10:15:00,91.63,91.66,91.44,91.59,508434.0,73.4672,73.4913,73.3149,73.4352,508434.0
2017-06-29 10:20:00,91.58,91.97,91.55,91.77,419180.0,73.4271,73.7398,73.4031,73.5795,419180.0
2017-06-29 10:25:00,91.78,92.02,91.64,91.81,479699.0,73.5875,73.7799,73.4753,73.6116,479699.0
2017-06-29 10:30:00,91.81,91.85,91.59,91.69,320676.0,73.6116,73.6436,73.4352,73.5153,320676.0
2017-06-29 10:35:00,91.68,91.73,91.57,91.57,181346.0,73.5073,73.5474,73.4191,73.4191,181346.0
2017-06-29 10:40:00,91.57,91.74,91.5,91.7,274918.0,73.4191,73.5554,73.363,73.5234,274918.0
2017-06-29 10:45:00,91.71,91.76,91.55,91.72,319355.0,73.5314,73.5715,73.4031,73.5394,319355.0
2017-06-29 10:50:00,91.71,91.75,91.63,91.72,208256.0,73.5314,73.5634,73.4672,73.5394,208256.0
2017-06-29 10:55:00,91.72,91.74,91.55,91.58,252037.0,73.5394,73.5554,73.4031,73.4271,252037.0
2017-06-29 11:00:00,91.59,91.69,91.51,91.66,193381.0,73.4352,73.5153,73.371,73.4913,193381.0
2017-06-29 11:05:00,91.67,91.75,91.58,91.62,256034.0,73.4993,73.5634,73.4271,73.4592,256034.0
2017-06-29 11:10:00,91.62,91.67,91.46,91.55,240750.0,73.4592,73.4993,73.3309,73.4031,240750.0
2017-06-29 11:15:00,91.55,91.59,91.35,91.44,299756.0,73.4031,73.4352,73.2427,73.3149,299756.0
2017-06-29 11:20:00,91.43,91.52,91.38,91.45,250904.0,73.3069,73.379,73.2668,73.3229,250904.0
2017-06-29 11:25:00,91.45,91.46,91.16,91.27,384284.0,73.3229,73.3309,73.0904,73.1786,384284.0
2017-06-29 11:30:00,91.27,91.3,90.76,90.9,539206.0,73.1786,73.2026,72.7697,72.8819,539206.0
2017-06-29 11:35:00,90.91,91.02,90.77,90.78,302373.0,72.89,72.9781,72.7777,72.7857,302373.0
2017-06-29 11:40:00,90.78,90.79,90.51,90.66,371864.0,72.7857,72.7937,72.5692,72.6895,371864.0
2017-06-29 11:45:00,90.65,90.85,90.61,90.62,380820.0,72.6815,72.8418,72.6494,72.6574,380820.0
2017-06-29 11:50:00,90.63,90.66,90.48,90.59,215721.0,72.6655,72.6895,72.5452,72.6334,215721.0
2017-06-29 11:55:00,90.57,90.74,90.51,90.55,264718.0,72.6173,72.7536,72.5692,72.6013,264718.0
2017-06-29 12:00:00,90.55,90.59,90.31,90.43,295957.0,72.6013,72.6334,72.4089,72.5051,295957.0
2017-06-29 12:05:00,90.42,90.68,90.42,90.67,169564.0,72.4971,72.7055,72.4971,72.6975,169564.0
2017-06-29 12:10:00,90.67,90.93,90.67,90.83,300272.0,72.6975,72.906,72.6975,72.8258,300272.0
2017-06-29 12:15:00,90.83,90.89,90.75,90.82,288054.0,72.8258,72.8739,72.7617,72.8178,288054.0
2017-06-29 12:20:00,90.82,90.93,90.76,90.84,164226.0,72.8178,72.906,72.7697,72.8338,164226.0
2017-06-29 12:25:00,90.84,90.85,90.6,90.61,158285.0,72.8338,72.8418,72.6414,72.6494,158285.0
2017-06-29 12:30:00,90.61,90.72,90.45,90.47,211381.0,72.6494,72.7376,72.5211,72.5372,211381.0
2017-06-29 12:35:00,90.47,90.57,90.41,90.41,170742.0,72.5372,72.6173,72.4891,72.4891,170742.0
2017-06-29 12:40:00,90.42,90.64,90.39,90.64,117530.0,72.4971,72.6735,72.473,72.6735,117530.0
2017-06-29 12:45:00,90.63,90.72,90.55,90.57,223630.0,72.6655,72.7376,72.6013,72.6173,223630.0
2017-06-29 12:50:00,90.56,90.76,90.54,90.72,140123.0,72.6093,72.7697,72.5933,72.7376,140123.0
2017-06-29 12:55:00,90.72,90.73,90.55,90.57,154262.0,72.7376,72.7456,72.6013,72.6173,154262.0
2017-06-29 13:00:00,90.57,90.8,90.54,90.75,154880.0,72.6173,72.8018,72.5933,72.7617,154880.0
2017-06-29 13:05:00,90.74,90.76,90.55,90.67,140051.0,72.7536,72.7697,72.6013,72.6975,140051.0
2017-06-29 13:10:00,90.67,90.67,90.51,90.58,142775.0,72.6975,72.6975,72.5692,72.6254,142775.0
2017-06-29 13:15:00,90.59,90.7,90.58,90.64,178714.0,72.6334,72.7216,72.6254,72.6735,178714.0
2017-06-29 13:20:00,90.65,90.65,90.47,90.51,138385.0,72.6815,72.6815,72.5372,72.5692,138385.0
2017-06-29 13:25:00,90.51,90.66,90.38,90.51,285058.0,72.5692,72.6895,72.465,72.5692,285058.0
2017-06-29 13:30:00,90.52,90.93,90.48,90.89,380718.0,72.5773,72.906,72.5452,72.8739,380718.0
2017-06-29 13:35:00,90.89,90.91,90.74,90.89,252031.0,72.8739,72.89,72.7536,72.8739,252031.0
2017-06-29 13:40:00,90.89,91.03,90.88,90.95,263759.0,72.8739,72.9862,72.8659,72.922,263759.0
2017-06-29 13:45:00,90.95,91.21,90.92,91.17,203354.0,72.922,73.1305,72.898,73.0984,203354.0
2017-06-29 13:50:00,91.16,91.33,91.14,91.27,240106.0,73.0904,73.2267,73.0744,73.1786,240106.0
2017-06-29 13:55:00,91.26,91.34,91.2,91.27,134562.0,73.1706,73.2347,73.1225,73.1786,134562.0
2017-06-29 14:00:00,91.27,91.28,91.11,91.13,205573.0,73.1786,73.1866,73.0503,73.0663,205573.0
2017-06-29 14:05:00,91.14,91.38,91.14,91.29,218142.0,73.0744,73.2668,73.0744,73.1946,218142.0
2017-06-29 14:10:00,91.3,91.43,91.26,91.41,137221.0,73.2026,73.3069,73.1706,73.2908,137221.0
2017-06-29 14:15:00,91.41,91.43,91.23,91.29,164372.0,73.2908,73.3069,73.1465,73.1946,164372.0
2017-06-29 14:20:00,91.29,91.38,91.26,91.35,147814.0,73.1946,73.2668,73.1706,73.2427,147814.0
2017-06-29 14:25:00,91.36,91.48,91.36,91.43,178564.0,73.2508,73.347,73.2508,73.3069,178564.0
2017-06-29 14:30:00,91.43,91.45,91.32,91.34,151885.0,73.3069,73.3229,73.2187,73.2347,151885.0
2017-06-29 14:35:00,91.34,91.42,91.27,91.41,122065.0,73.2347,73.2989,73.1786,73.2908,122065.0
2017-06-29 14:40:00,91.41,91.52,91.39,91.46,168241.0,73.2908,73.379,73.2748,73.3309,168241.0
2017-06-29 14:45:00,91.46,91.54,91.41,91.54,265480.0,73.3309,73.3951,73.2908,73.3951,265480.0
2017-06-29 14:50:00,91.54,91.54,91.43,91.53,203916.0,73.3951,73.3951,73.3069,73.3871,203916.0
2017-06-29 14:55:00,91.53,91.54,91.48,91.53,223741.0,73.3871,73.3951,73.347,73.3871,223741.0
2017-06-29 15:00:00,91.53,91.62,91.52,91.57,199313.0,73.3871,73.4592,73.379,73.4191,199313.0
2017-06-29 15:05:00,91.57,91.74,91.54,91.69,335087.0,73.4191,73.5554,73.3951,73.5153,335087.0
2017-06-29 15:10:00,91.68,91.79,91.6,91.75,265413.0,73.5073,73.5955,73.4432,73.5634,265413.0
2017-06-29 15:15:00,91.75,91.78,91.66,91.76,196727.0,73.5634,73.5875,73.4913,73.5715,196727.0
2017-06-29 15:20:00,91.76,91.79,91.69,91.71,228974.0,73.5715,73.5955,73.5153,73.5314,228974.0
2017-06-29 15:25:00,91.72,91.72,91.55,91.61,213195.0,73.5394,73.5394,73.4031,73.4512,213195.0
2017-06-29 15:30:00,91.62,91.72,91.61,91.7,210150.0,73.4592,73.5394,73.4512,73.5234,210150.0
2017-06-29 15:35:00,91.7,91.72,91.58,91.64,240589.0,73.5234,73.5394,73.4271,73.4753,240589.0
2017-06-29 15:40:00,91.64,91.64,91.46,91.48,533024.0,73.4753,73.4753,73.3309,73.347,533024.0
2017-06-29 15:45:00,91.47,91.47,91.33,91.34,400759.0,73.3389,73.3389,73.2267,73.2347,400759.0
2017-06-29 15:50:00,91.34,91.4,91.31,91.33,435196.0,73.2347,73.2828,73.2107,73.2267,435196.0
2017-06-29 15:55:00,91.33,91.34,91.12,91.16,941401.0,73.2267,73.2347,73.0583,73.0904,941401.0
2017-06-30 09:30:00,91.95,92.0,91.48,91.48,697016.0,73.7238,73.7639,73.347,73.347,697016.0
2017-06-30 09:35:00,91.48,91.59,91.3,91.54,661398.0,73.347,73.4352,73.2026,73.3951,661398.0
2017-06-30 09:40:00,91.54,91.81,91.45,91.8,262575.0,73.3951,73.6116,73.3229,73.6035,262575.0
2017-06-30 09:45:00,91.83,91.91,91.68,91.85,231878.0,73.6276,73.6917,73.5073,73.6436,231878.0
2017-06-30 09:50:00,91.84,91.87,91.62,91.75,210436.0,73.6356,73.6597,73.4592,73.5634,210436.0
2017-06-30 09:55:00,91.77,91.81,91.5,91.56,296931.0,73.5795,73.6116,73.363,73.4111,296931.0
2017-06-30 10:00:00,91.58,91.58,91.31,91.41,255045.0,73.4271,73.4271,73.2107,73.2908,255045.0
2017-06-30 10:05:00,91.41,91.46,91.24,91.42,190313.0,73.2908,73.3309,73.1545,73.2989,190313.0
2017-06-30 10:10:00,91.43,91.46,91.26,91.26,159478.0,73.3069,73.3309,73.1706,73.1706,159478.0
2017-06-30 10:15:00,91.26,91.46,91.24,91.3,142344.0,73.1706,73.3309,73.1545,73.2026,142344.0
2017-06-30 10:20:00,91.29,91.38,91.24,91.37,167487.0,73.1946,73.2668,73.1545,73.2588,167487.0
2017-06-30 10:25:00,91.36,91.38,91.26,91.35,123575.0,73.2508,73.2668,73.1706,73.2427,123575.0
2017-06-30 10:30:00,91.35,91.53,91.34,91.51,151570.0,73.2427,73.3871,73.2347,73.371,151570.0
2017-06-30 10:35:00,91.52,91.62,91.52,91.55,144065.0,73.379,73.4592,73.379,73.4031,144065.0
2017-06-30 10:40:00,91.55,91.59,91.46,91.52,88102.0,73.4031,73.4352,73.3309,73.379,88102.0
2017-06-30 10:45:00,91.52,91.56,91.32,91.32,104397.0,73.379,73.4111,73.2187,73.2187,104397.0
2017-06-30 10:50:00,91.33,91.37,91.22,91.32,156649.0,73.2267,73.2588,73.1385,73.2187,156649.0
2017-06-30 10:55:00,91.32,91.46,91.3,91.39,118117.0,73.2187,73.3309,73.2026,73.2748,118117.0
2017-06-30 11:00:00,91.39,91.44,91.33,91.36,123716.0,73.2748,73.3149,73.2267,73.2508,123716.0
2017-06-30 11:05:00,91.36,91.38,91.3,91.38,88497.0,73.2508,73.2668,73.2026,73.2668,88497.0
2017-06-30 11:10:00,91.37,91.38,91.26,91.33,115818.0,73.2588,73.2668,73.1706,73.2267,115818.0
2017-06-30 11:15:00,91.32,91.36,91.3,91.33,78312.0,73.2187,73.2508,73.2026,73.2267,78312.0
2017-06-30 11:20:00,91.33,91.47,91.32,91.46,124296.0,73.2267,73.3389,73.2187,73.3309,124296.0
2017-06-30 11:25:00,91.47,91.54,91.38,91.38,145598.0,73.3389,73.3951,73.2668,73.2668,145598.0
2017-06-30 11:30:00,91.38,91.45,91.32,91.43,110768.0,73.2668,73.3229,73.2187,73.3069,110768.0
2017-06-30 11:35:00,91.43,91.48,91.4,91.47,101592.0,73.3069,73.347,73.2828,73.3389,101592.0
2017-06-30 11:40:00,91.47,91.47,91.38,91.39,104016.0,73.3389,73.3389,73.2668,73.2748,104016.0
2017-06-30 11:45:00,91.39,91.41,91.35,91.41,103414.0,73.2748,73.2908,73.2427,73.2908,103414.0
2017-06-30 11:50:00,91.41,91.45,91.38,91.44,102221.0,73.2908,73.3229,73.2668,73.3149,102221.0
2017-06-30 11:55:00,91.44,91.46,91.41,91.44,71092.0,73.3149,73.3309,73.2908,73.3149,71092.0
2017-06-30 12:00:00,91.43,91.44,91.31,91.31,81031.0,73.3069,73.3149,73.2107,73.2107,81031.0
2017-06-30 12:05:00,91.3,91.34,91.25,91.29,128172.0,73.2026,73.2347,73.1626,73.1946,128172.0
2017-06-30 12:10:00,91.29,91.29,91.21,91.25,81522.0,73.1946,73.1946,73.1305,73.1626,81522.0
2017-06-30 12:15:00,91.25,91.32,91.16,91.27,148850.0,73.1626,73.2187,73.0904,73.1786,148850.0
2017-06-30 12:20:00,91.28,91.36,91.24,91.36,89219.0,73.1866,73.2508,73.1545,73.2508,89219.0
2017-06-30 12:25:00,91.35,91.4,91.34,91.38,105646.0,73.2427,73.2828,73.2347,73.2668,105646.0
2017-06-30 12:30:00,91.38,91.43,91.36,91.43,89482.0,73.2668,73.3069,73.2508,73.3069,89482.0
2017-06-30 12:35:00,91.43,91.49,91.42,91.44,98924.0,73.3069,73.355,73.2989,73.3149,98924.0
2017-06-30 12:40:00,91.44,91.49,91.44,91.47,54014.0,73.3149,73.355,73.3149,73.3389,54014.0
2017-06-30 12:45:00,91.47,91.49,91.37,91.38,75074.0,73.3389,73.355,73.2588,73.2668,75074.0
2017-06-30 12:50:00,91.38,91.41,91.29,91.31,111444.0,73.2668,73.2908,73.1946,73.2107,111444.0
2017-06-30 12:55:00,91.3,91.31,91.21,91.27,75019.0,73.2026,73.2107,73.1305,73.1786,75019.0
2017-06-30 13:00:00,91.28,91.31,91.19,91.23,96302.0,73.1866,73.2107,73.1145,73.1465,96302.0
2017-06-30 13:05:00,91.24,91.28,91.23,91.26,48299.0,73.1545,73.1866,73.1465,73.1706,48299.0
2017-06-30 13:10:00,91.26,91.34,91.26,91.34,79246.0,73.1706,73.2347,73.1706,73.2347,79246.0
2017-06-30 13:15:00,91.34,91.34,91.26,91.29,73848.0,73.2347,73.2347,73.1706,73.1946,73848.0
2017-06-30 13:20:00,91.3,91.38,91.3,91.34,51308.0,73.2026,73.2668,73.2026,73.2347,51308.0
2017-06-30 13:25:00,91.33,91.49,91.32,91.49,102028.0,73.2267,73.355,73.2187,73.355,102028.0
2017-06-30 13:30:00,91.49,91.49,91.42,91.48,98012.0,73.355,73.355,73.2989,73.347,98012.0
2017-06-30 13:35:00,91.48,91.56,91.45,91.53,155570.0,73.347,73.4111,73.3229,73.3871,155570.0
2017-06-30 13:40:00,91.53,91.55,91.5,91.52,107408.0,73.3871,73.4031,73.363,73.379,107408.0
2017-06-30 13:45:00,91.52,91.54,91.48,91.53,122272.0,73.379,73.3951,73.347,73.3871,122272.0
2017-06-30 13:50:00,91.53,91.54,91.45,91.45,97071.0,73.3871,73.3951,73.3229,73.3229,97071.0
2017-06-30 13:55:00,91.45,91.49,91.4,91.41,134836.0,73.3229,73.355,73.2828,73.2908,134836.0
2017-06-30 14:00:00,91.4,91.41,91.28,91.31,123512.0,73.2828,73.2908,73.1866,73.2107,123512.0
2017-06-30 14:05:00,91.31,91.37,91.29,91.36,111674.0,73.2107,73.2588,73.1946,73.2508,111674.0
2017-06-30 14:10:00,91.36,91.37,91.23,91.25,177597.0,73.2508,73.2588,73.1465,73.1626,177597.0
2017-06-30 14:15:00,91.25,91.27,91.22,91.22,83426.0,73.1626,73.1786,73.1385,73.1385,83426.0
2017-06-30 14:20:00,91.23,91.28,91.19,91.27,89939.0,73.1465,73.1866,73.1145,73.1786,89939.0
2017-06-30 14:25:00,91.27,91.3,91.23,91.25,71336.0,73.1786,73.2026,73.1465,73.1626,71336.0
2017-06-30 14:30:00,91.25,91.38,91.25,91.35,81840.0,73.1626,73.2668,73.1626,73.2427,81840.0
2017-06-30 14:35:00,91.35,91.42,91.35,91.4,166412.0,73.2427,73.2989,73.2427,73.2828,166412.0
2017-06-30 14:40:00,91.41,91.41,91.3,91.34,81184.0,73.2908,73.2908,73.2026,73.2347,81184.0
2017-06-30 14:45:00,91.34,91.42,91.33,91.38,87644.0,73.2347,73.2989,73.2267,73.2668,87644.0
2017-06-30 14:50:00,91.37,91.46,91.36,91.46,109878.0,73.2588,73.3309,73.2508,73.3309,109878.0
2017-06-30 14:55:00,91.45,91.57,91.44,91.56,176039.0,73.3229,73.4191,73.3149,73.4111,176039.0
2017-06-30 15:00:00,91.55,91.63,91.51,91.59,177106.0,73.4031,73.4672,73.371,73.4352,177106.0
2017-06-30 15:05:00,91.59,91.63,91.56,91.63,76642.0,73.4352,73.4672,73.4111,73.4672,76642.0
2017-06-30 15:10:00,91.63,91.64,91.53,91.55,149360.0,73.4672,73.4753,73.3871,73.4031,149360.0
2017-06-30 15:15:00,91.56,91.62,91.54,91.61,125263.0,73.4111,73.4592,73.3951,73.4512,125263.0
2017-06-30 15:20:00,91.62,91.64,91.55,91.62,170118.0,73.4592,73.4753,73.4031,73.4592,170118.0
2017-06-30 15:25:00,91.62,91.65,91.57,91.62,144091.0,73.4592,73.4833,73.4191,73.4592,144091.0
2017-06-30 15:30:00,91.62,91.69,91.56,91.67,221885.0,73.4592,73.5153,73.4111,73.4993,221885.0
2017-06-30 15:35:00,91.67,91.7,91.62,91.65,190644.0,73.4993,73.5234,73.4592,73.4833,190644.0
2017-06-30 15:40:00,91.66,91.72,91.66,91.7,268421.0,73.4913,73.5394,73.4913,73.5234,268421.0
2017-06-30 15:45:00,91.71,91.82,91.7,91.8,493103.0,73.5314,73.6196,73.5234,73.6035,493103.0
2017-06-30 15:50:00,91.8,91.82,91.67,91.68,354967.0,73.6035,73.6196,73.4993,73.5073,354967.0
2017-06-30 15:55:00,91.67,91.68,91.4,91.41,941775.0,73.4993,73.5073,73.2828,73.2908,941775.0
2017-07-03 09:30:00,91.56,91.79,91.41,91.75,550633.0,73.8069,73.9923,73.6859,73.96,550633.0
2017-07-03 09:35:00,91.75,92.15,91.65,92.15,381838.0,73.96,74.2825,73.8794,74.2825,381838.0
2017-07-03 09:40:00,92.14,92.25,91.92,91.95,307173.0,74.2744,74.3631,74.0971,74.1212,307173.0
2017-07-03 09:45:00,91.95,92.04,91.89,91.91,341901.0,74.1212,74.1938,74.0729,74.089,341901.0
2017-07-03 09:50:00,91.89,92.04,91.85,92.04,196938.0,74.0729,74.1938,74.0406,74.1938,196938.0
2017-07-03 09:55:00,92.04,92.14,91.97,92.14,194167.0,74.1938,74.2744,74.1374,74.2744,194167.0
2017-07-03 10:00:00,92.14,92.35,92.13,92.34,316819.0,74.2744,74.4437,74.2663,74.4356,316819.0
2017-07-03 10:05:00,92.34,92.41,92.24,92.33,298246.0,74.4356,74.492,74.355,74.4276,298246.0
2017-07-03 10:10:00,92.33,92.43,92.25,92.42,252903.0,74.4276,74.5082,74.3631,74.5001,252903.0
2017-07-03 10:15:00,92.42,92.58,92.34,92.55,295728.0,74.5001,74.6291,74.4356,74.6049,295728.0
2017-07-03 10:20:00,92.54,92.7,92.53,92.69,257161.0,74.5968,74.7258,74.5888,74.7178,257161.0
2017-07-03 10:25:00,92.69,92.72,92.6,92.67,246682.0,74.7178,74.7419,74.6452,74.7016,246682.0
2017-07-03 10:30:00,92.68,93.05,92.68,93.05,460360.0,74.7097,75.008,74.7097,75.008,460360.0
2017-07-03 10:35:00,93.04,93.09,92.97,93.09,224337.0,74.9999,75.0402,74.9435,75.0402,224337.0
2017-07-03 10:40:00,93.09,93.29,93.09,93.22,260301.0,75.0402,75.2014,75.0402,75.145,260301.0
2017-07-03 10:45:00,93.22,93.28,93.17,93.22,265100.0,75.145,75.1934,75.1047,75.145,265100.0
2017-07-03 10:50:00,93.22,93.26,93.16,93.2,237042.0,75.145,75.1772,75.0966,75.1289,237042.0
2017-07-03 10:55:00,93.21,93.35,93.15,93.31,277666.0,75.1369,75.2498,75.0886,75.2175,277666.0
2017-07-03 11:00:00,93.32,93.35,93.18,93.19,212457.0,75.2256,75.2498,75.1127,75.1208,212457.0
2017-07-03 11:05:00,93.18,93.28,93.04,93.11,328297.0,75.1127,75.1934,74.9999,75.0563,328297.0
2017-07-03 11:10:00,93.11,93.2,92.99,93.18,249757.0,75.0563,75.1289,74.9596,75.1127,249757.0
2017-07-03 11:15:00,93.17,93.4,93.17,93.34,298979.0,75.1047,75.2901,75.1047,75.2417,298979.0
2017-07-03 11:20:00,93.35,93.42,93.27,93.33,267955.0,75.2498,75.3062,75.1853,75.2337,267955.0
2017-07-03 11:25:00,93.33,93.46,93.29,93.44,282424.0,75.2337,75.3385,75.2014,75.3223,282424.0
2017-07-03 11:30:00,93.43,93.48,93.33,93.47,213752.0,75.3143,75.3546,75.2337,75.3465,213752.0
2017-07-03 11:35:00,93.46,93.47,93.39,93.43,149898.0,75.3385,75.3465,75.282,75.3143,149898.0
2017-07-03 11:40:00,93.43,93.48,93.42,93.44,171649.0,75.3143,75.3546,75.3062,75.3223,171649.0
2017-07-03 11:45:00,93.44,93.48,93.35,93.4,189875.0,75.3223,75.3546,75.2498,75.2901,189875.0
2017-07-03 11:50:00,93.39,93.48,93.34,93.36,187207.0,75.282,75.3546,75.2417,75.2578,187207.0
2017-07-03 11:55:00,93.35,93.36,93.16,93.19,174750.0,75.2498,75.2578,75.0966,75.1208,174750.0
2017-07-03 12:00:00,93.19,93.24,92.98,93.0,351456.0,75.1208,75.1611,74.9515,74.9676,351456.0
2017-07-03 12:05:00,92.99,93.02,92.7,92.83,242745.0,74.9596,74.9838,74.7258,74.8306,242745.0
2017-07-03 12:10:00,92.84,92.9,92.78,92.79,158269.0,74.8387,74.887,74.7903,74.7984,158269.0
2017-07-03 12:15:00,92.78,92.8,92.67,92.73,167334.0,74.7903,74.8064,74.7016,74.75,167334.0
2017-07-03 12:20:00,92.72,92.78,92.68,92.69,173966.0,74.7419,74.7903,74.7097,74.7178,173966.0
2017-07-03 12:25:00,92.69,92.83,92.68,92.83,196386.0,74.7178,74.8306,74.7097,74.8306,196386.0
2017-07-03 12:30:00,92.83,92.96,92.82,92.88,237435.0,74.8306,74.9354,74.8225,74.8709,237435.0
2017-07-03 12:35:00,92.88,92.96,92.85,92.92,195024.0,74.8709,74.9354,74.8467,74.9032,195024.0
2017-07-03 12:40:00,92.93,92.95,92.91,92.94,207444.0,74.9112,74.9273,74.8951,74.9193,207444.0
2017-07-03 12:45:00,92.93,92.93,92.81,92.87,244210.0,74.9112,74.9112,74.8145,74.8629,244210.0
2017-07-03 12:50:00,92.86,93.03,92.86,92.94,225198.0,74.8548,74.9918,74.8548,74.9193,225198.0
2017-07-03 12:55:00,92.94,92.94,92.71,92.72,377758.0,74.9193,74.9193,74.7339,74.7419,377758.0
2017-07-05 09:30:00,93.12,93.2,92.82,92.91,723919.0,75.0644,75.1289,74.8225,74.8951,723919.0
2017-07-05 09:35:00,92.92,92.96,92.61,92.7,324587.0,74.9032,74.9354,74.6533,74.7258,324587.0
2017-07-05 09:40:00,92.7,93.12,92.63,93.1,336801.0,74.7258,75.0644,74.6694,75.0483,336801.0
2017-07-05 09:45:00,93.1,93.18,92.9,93.17,287115.0,75.0483,75.1127,74.887,75.1047,287115.0
2017-07-05 09:50:00,93.17,93.24,92.99,93.0,264875.0,75.1047,75.1611,74.9596,74.9676,264875.0
2017-07-05 09:55:00,92.98,93.12,92.97,93.08,241311.0,74.9515,75.0644,74.9435,75.0321,241311.0
2017-07-05 10:00:00,93.08,93.08,92.87,92.95,415825.0,75.0321,75.0321,74.8629,74.9273,415825.0
2017-07-05 10:05:00,92.94,92.99,92.81,92.88,216532.0,74.9193,74.9596,74.8145,74.8709,216532.0
2017-07-05 10:10:00,92.88,92.89,92.76,92.78,175095.0,74.8709,74.879,74.7742,74.7903,175095.0
2017-07-05 10:15:00,92.77,92.94,92.76,92.9,191188.0,74.7822,74.9193,74.7742,74.887,191188.0
2017-07-05 10:20:00,92.89,93.07,92.87,92.95,218807.0,74.879,75.0241,74.8629,74.9273,218807.0
2017-07-05 10:25:00,92.95,93.14,92.94,93.12,189818.0,74.9273,75.0805,74.9193,75.0644,189818.0
2017-07-05 10:30:00,93.11,93.14,92.99,93.11,176064.0,75.0563,75.0805,74.9596,75.0563,176064.0
2017-07-05 10:35:00,93.12,93.18,93.04,93.15,123586.0,75.0644,75.1127,74.9999,75.0886,123586.0
2017-07-05 10:40:00,93.15,93.38,93.14,93.36,213211.0,75.0886,75.274,75.0805,75.2578,213211.0
2017-07-05 10:45:00,93.35,93.36,93.17,93.19,155474.0,75.2498,75.2578,75.1047,75.1208,155474.0
2017-07-05 10:50:00,93.2,93.47,93.2,93.42,300629.0,75.1289,75.3465,75.1289,75.3062,300629.0
2017-07-05 10:55:00,93.42,93.62,93.42,93.57,371151.0,75.3062,75.4674,75.3062,75.4271,371151.0
2017-07-05 11:00:00,93.57,93.73,93.57,93.65,359637.0,75.4271,75.5561,75.4271,75.4916,359637.0
2017-07-05 11:05:00,93.65,93.79,93.64,93.76,158629.0,75.4916,75.6045,75.4836,75.5803,158629.0
2017-07-05 11:10:00,93.76,93.77,93.57,93.62,151602.0,75.5803,75.5883,75.4271,75.4674,151602.0
2017-07-05 11:15:00,93.62,93.63,93.48,93.56,155608.0,75.4674,75.4755,75.3546,75.4191,155608.0
2017-07-05 11:20:00,93.56,93.57,93.43,93.51,185780.0,75.4191,75.4271,75.3143,75.3788,185780.0
2017-07-05 11:25:00,93.51,93.59,93.49,93.52,147371.0,75.3788,75.4432,75.3626,75.3868,147371.0
2017-07-05 11:30:00,93.52,93.56,93.48,93.54,159290.0,75.3868,75.4191,75.3546,75.4029,159290.0
2017-07-05 11:35:00,93.53,93.62,93.51,93.62,129554.0,75.3949,75.4674,75.3788,75.4674,129554.0
2017-07-05 11:40:00,93.63,93.66,93.58,93.62,141186.0,75.4755,75.4997,75.4352,75.4674,141186.0
2017-07-05 11:45:00,93.63,93.64,93.49,93.56,182480.0,75.4755,75.4836,75.3626,75.4191,182480.0
2017-07-05 11:50:00,93.57,93.63,93.51,93.61,164925.0,75.4271,75.4755,75.3788,75.4594,164925.0
2017-07-05 11:55:00,93.62,93.62,93.49,93.5,75183.0,75.4674,75.4674,75.3626,75.3707,75183.0
2017-07-05 12:00:00,93.5,93.53,93.36,93.38,214504.0,75.3707,75.3949,75.2578,75.274,214504.0
2017-07-05 12:05:00,93.39,93.44,93.35,93.4,95721.0,75.282,75.3223,75.2498,75.2901,95721.0
2017-07-05 12:10:00,93.4,93.47,93.39,93.43,75807.0,75.2901,75.3465,75.282,75.3143,75807.0
2017-07-05 12:15:00,93.43,93.48,93.4,93.47,104416.0,75.3143,75.3546,75.2901,75.3465,104416.0
2017-07-05 12:20:00,93.47,93.49,93.39,93.42,67422.0,75.3465,75.3626,75.282,75.3062,67422.0
2017-07-05 12:25:00,93.43,93.43,93.39,93.41,46060.0,75.3143,75.3143,75.282,75.2981,46060.0
2017-07-05 12:30:00,93.41,93.47,93.39,93.46,79613.0,75.2981,75.3465,75.282,75.3385,79613.0
2017-07-05 12:35:00,93.46,93.56,93.45,93.55,100405.0,75.3385,75.4191,75.3304,75.411,100405.0
2017-07-05 12:40:00,93.54,93.62,93.54,93.59,89328.0,75.4029,75.4674,75.4029,75.4432,89328.0
2017-07-05 12:45:00,93.59,93.63,93.56,93.61,118954.0,75.4432,75.4755,75.4191,75.4594,118954.0
2017-07-05 12:50:00,93.6,93.64,93.55,93.56,63403.0,75.4513,75.4836,75.411,75.4191,63403.0
2017-07-05 12:55:00,93.56,93.58,93.51,93.55,95971.0,75.4191,75.4352,75.3788,75.411,95971.0
2017-07-05 13:00:00,93.55,93.59,93.49,93.53,80923.0,75.411,75.4432,75.3626,75.3949,80923.0
2017-07-05 13:05:00,93.52,93.56,93.49,93.52,59059.0,75.3868,75.4191,75.3626,75.3868,59059.0
2017-07-05 13:10:00,93.52,93.53,93.41,93.41,93555.0,75.3868,75.3949,75.2981,75.2981,93555.0
2017-07-05 13:15:00,93.41,93.46,93.39,93.41,96904.0,75.2981,75.3385,75.282,75.2981,96904.0
2017-07-05 13:20:00,93.41,93.51,93.4,93.49,126443.0,75.2981,75.3788,75.2901,75.3626,126443.0
2017-07-05 13:25:00,93.49,93.53,93.45,93.45,54033.0,75.3626,75.3949,75.3304,75.3304,54033.0
2017-07-05 13:30:00,93.47,93.52,93.44,93.51,67190.0,75.3465,75.3868,75.3223,75.3788,67190.0
2017-07-05 13:35:00,93.51,93.51,93.46,93.48,97066.0,75.3788,75.3788,75.3385,75.3546,97066.0
2017-07-05 13:40:00,93.48,93.49,93.4,93.43,73094.0,75.3546,75.3626,75.2901,75.3143,73094.0
2017-07-05 13:45:00,93.43,93.46,93.38,93.38,92571.0,75.3143,75.3385,75.274,75.274,92571.0
2017-07-05 13:50:00,93.39,93.4,93.33,93.38,65075.0,75.282,75.2901,75.2337,75.274,65075.0
2017-07-05 13:55:00,93.39,93.41,93.31,93.34,51187.0,75.282,75.2981,75.2175,75.2417,51187.0
2017-07-05 14:00:00,93.34,93.41,93.32,93.38,155639.0,75.2417,75.2981,75.2256,75.274,155639.0
2017-07-05 14:05:00,93.38,93.56,93.38,93.55,147222.0,75.274,75.4191,75.274,75.411,147222.0
2017-07-05 14:10:00,93.55,93.61,93.49,93.57,143692.0,75.411,75.4594,75.3626,75.4271,143692.0
2017-07-05 14:15:00,93.56,93.64,93.54,93.56,117020.0,75.4191,75.4836,75.4029,75.4191,117020.0
2017-07-05 14:20:00,93.56,93.67,93.52,93.67,96989.0,75.4191,75.5077,75.3868,75.5077,96989.0
2017-07-05 14:25:00,93.67,93.69,93.58,93.6,173113.0,75.5077,75.5239,75.4352,75.4513,173113.0
2017-07-05 14:30:00,93.6,93.7,93.59,93.62,122468.0,75.4513,75.5319,75.4432,75.4674,122468.0
2017-07-05 14:35:00,93.62,93.7,93.62,93.69,107233.0,75.4674,75.5319,75.4674,75.5239,107233.0
2017-07-05 14:40:00,93.7,93.75,93.66,93.73,134970.0,75.5319,75.5722,75.4997,75.5561,134970.0
2017-07-05 14:45:00,93.73,93.73,93.64,93.68,181540.0,75.5561,75.5561,75.4836,75.5158,181540.0
2017-07-05 14:50:00,93.68,93.73,93.65,93.7,99067.0,75.5158,75.5561,75.4916,75.5319,99067.0
2017-07-05 14:55:00,93.7,93.72,93.58,93.59,314312.0,75.5319,75.548,75.4352,75.4432,314312.0
2017-07-05 15:00:00,93.59,93.63,93.51,93.53,225286.0,75.4432,75.4755,75.3788,75.3949,225286.0
2017-07-05 15:05:00,93.52,93.64,93.47,93.63,124805.0,75.3868,75.4836,75.3465,75.4755,124805.0
2017-07-05 15:10:00,93.63,93.65,93.57,93.62,145203.0,75.4755,75.4916,75.4271,75.4674,145203.0
2017-07-05 15:15:00,93.62,93.71,93.59,93.7,114624.0,75.4674,75.54,75.4432,75.5319,114624.0
2017-07-05 15:20:00,93.7,93.79,93.69,93.77,221571.0,75.5319,75.6045,75.5239,75.5883,221571.0
2017-07-05 15:25:00,93.77,93.78,93.64,93.68,168880.0,75.5883,75.5964,75.4836,75.5158,168880.0
2017-07-05 15:30:00,93.68,93.77,93.67,93.72,188469.0,75.5158,75.5883,75.5077,75.548,188469.0
2017-07-05 15:35:00,93.71,93.74,93.65,93.7,234113.0,75.54,75.5642,75.4916,75.5319,234113.0
2017-07-05 15:40:00,93.7,93.77,93.69,93.71,204765.0,75.5319,75.5883,75.5239,75.54,204765.0
2017-07-05 15:45:00,93.71,93.76,93.67,93.68,301277.0,75.54,75.5803,75.5077,75.5158,301277.0
2017-07-05 15:50:00,93.67,93.69,93.62,93.68,292984.0,75.5077,75.5239,75.4674,75.5158,292984.0
2017-07-05 15:55:00,93.68,93.75,93.65,93.66,605306.0,75.5158,75.5722,75.4916,75.4997,605306.0
2017-07-06 09:30:00,93.54,93.74,93.5,93.67,445811.0,75.4029,75.5642,75.3707,75.5077,445811.0
2017-07-06 09:35:00,93.67,93.68,93.34,93.36,388334.0,75.5077,75.5158,75.2417,75.2578,388334.0
2017-07-06 09:40:00,93.35,93.36,93.1,93.17,320948.0,75.2498,75.2578,75.0483,75.1047,320948.0
2017-07-06 09:45:00,93.18,93.31,92.9,92.95,295680.0,75.1127,75.2175,74.887,74.9273,295680.0
2017-07-06 09:50:00,92.97,93.29,92.88,93.17,284182.0,74.9435,75.2014,74.8709,75.1047,284182.0
2017-07-06 09:55:00,93.16,93.3,93.11,93.25,169142.0,75.0966,75.2095,75.0563,75.1692,169142.0
2017-07-06 10:00:00,93.26,93.32,93.04,93.31,235702.0,75.1772,75.2256,74.9999,75.2175,235702.0
2017-07-06 10:05:00,93.31,93.49,93.22,93.43,199040.0,75.2175,75.3626,75.145,75.3143,199040.0
2017-07-06 10:10:00,93.43,93.78,93.43,93.73,336838.0,75.3143,75.5964,75.3143,75.5561,336838.0
2017-07-06 10:15:00,93.72,93.74,93.59,93.72,120999.0,75.548,75.5642,75.4432,75.548,120999.0
2017-07-06 10:20:00,93.72,93.9,93.68,93.84,231638.0,75.548,75.6931,75.5158,75.6448,231638.0
2017-07-06 10:25:00,93.83,93.89,93.71,93.8,142562.0,75.6367,75.6851,75.54,75.6125,142562.0
2017-07-06 10:30:00,93.8,93.82,93.68,93.8,146306.0,75.6125,75.6287,75.5158,75.6125,146306.0
2017-07-06 10:35:00,93.79,93.84,93.67,93.75,127290.0,75.6045,75.6448,75.5077,75.5722,127290.0
2017-07-06 10:40:00,93.74,93.76,93.56,93.57,124417.0,75.5642,75.5803,75.4191,75.4271,124417.0
2017-07-06 10:45:00,93.57,93.6,93.45,93.53,106045.0,75.4271,75.4513,75.3304,75.3949,106045.0
2017-07-06 10:50:00,93.53,93.53,93.43,93.44,144913.0,75.3949,75.3949,75.3143,75.3223,144913.0
2017-07-06 10:55:00,93.45,93.57,93.37,93.52,167470.0,75.3304,75.4271,75.2659,75.3868,167470.0
2017-07-06 11:00:00,93.52,93.86,93.52,93.82,158246.0,75.3868,75.6609,75.3868,75.6287,158246.0
2017-07-06 11:05:00,93.81,93.9,93.79,93.82,167850.0,75.6206,75.6931,75.6045,75.6287,167850.0
2017-07-06 11:10:00,93.81,93.83,93.68,93.68,107914.0,75.6206,75.6367,75.5158,75.5158,107914.0
2017-07-06 11:15:00,93.67,93.72,93.59,93.72,102726.0,75.5077,75.548,75.4432,75.548,102726.0
2017-07-06 11:20:00,93.71,93.77,93.64,93.67,84416.0,75.54,75.5883,75.4836,75.5077,84416.0
2017-07-06 11:25:00,93.66,93.7,93.64,93.7,66327.0,75.4997,75.5319,75.4836,75.5319,66327.0
2017-07-06 11:30:00,93.7,93.74,93.59,93.67,68338.0,75.5319,75.5642,75.4432,75.5077,68338.0
2017-07-06 11:35:00,93.68,93.77,93.67,93.75,87633.0,75.5158,75.5883,75.5077,75.5722,87633.0
2017-07-06 11:40:00,93.76,93.92,93.76,93.88,141359.0,75.5803,75.7093,75.5803,75.677,141359.0
2017-07-06 11:45:00,93.88,93.95,93.86,93.88,101192.0,75.677,75.7334,75.6609,75.677,101192.0
2017-07-06 11:50:00,93.89,93.95,93.87,93.92,111854.0,75.6851,75.7334,75.669,75.7093,111854.0
2017-07-06 11:55:00,93.93,94.05,93.89,94.05,173101.0,75.7173,75.8141,75.6851,75.8141,173101.0
2017-07-06 12:00:00,94.04,94.21,94.01,94.16,236410.0,75.806,75.943,75.7818,75.9027,236410.0
2017-07-06 12:05:00,94.15,94.16,94.04,94.1,89604.0,75.8947,75.9027,75.806,75.8544,89604.0
2017-07-06 12:10:00,94.1,94.13,93.99,94.06,117296.0,75.8544,75.8785,75.7657,75.8221,117296.0
2017-07-06 12:15:00,94.06,94.06,93.91,93.92,124037.0,75.8221,75.8221,75.7012,75.7093,124037.0
2017-07-06 12:20:00,93.92,93.97,93.91,93.95,100963.0,75.7093,75.7496,75.7012,75.7334,100963.0
2017-07-06 12:25:00,93.94,93.97,93.86,93.86,141114.0,75.7254,75.7496,75.6609,75.6609,141114.0
2017-07-06 12:30:00,93.87,93.95,93.86,93.91,133157.0,75.669,75.7334,75.6609,75.7012,133157.0
2017-07-06 12:35:00,93.92,93.98,93.9,93.98,72275.0,75.7093,75.7576,75.6931,75.7576,72275.0
2017-07-06 12:40:00,93.97,94.07,93.95,94.07,65956.0,75.7496,75.8302,75.7334,75.8302,65956.0
2017-07-06 12:45:00,94.07,94.14,94.05,94.13,60996.0,75.8302,75.8866,75.8141,75.8785,60996.0
2017-07-06 12:50:00,94.13,94.13,94.01,94.03,62642.0,75.8785,75.8785,75.7818,75.7979,62642.0
2017-07-06 12:55:00,94.03,94.1,94.02,94.1,108824.0,75.7979,75.8544,75.7899,75.8544,108824.0
2017-07-06 13:00:00,94.09,94.28,94.09,94.27,215429.0,75.8463,75.9995,75.8463,75.9914,215429.0
2017-07-06 13:05:00,94.27,94.35,94.24,94.28,113982.0,75.9914,76.0559,75.9672,75.9995,113982.0
2017-07-06 13:10:00,94.27,94.32,94.21,94.31,124225.0,75.9914,76.0317,75.943,76.0236,124225.0
2017-07-06 13:15:00,94.31,94.42,94.31,94.38,145973.0,76.0236,76.1123,76.0236,76.0801,145973.0
2017-07-06 13:20:00,94.39,94.51,94.37,94.48,196341.0,76.0881,76.1849,76.072,76.1607,196341.0
2017-07-06 13:25:00,94.47,94.5,94.41,94.44,129262.0,76.1526,76.1768,76.1043,76.1284,129262.0
2017-07-06 13:30:00,94.45,94.45,94.31,94.35,120783.0,76.1365,76.1365,76.0236,76.0559,120783.0
2017-07-06 13:35:00,94.35,94.35,94.26,94.26,81465.0,76.0559,76.0559,75.9833,75.9833,81465.0
2017-07-06 13:40:00,94.27,94.27,94.01,94.06,225214.0,75.9914,75.9914,75.7818,75.8221,225214.0
2017-07-06 13:45:00,94.07,94.13,94.02,94.07,100446.0,75.8302,75.8785,75.7899,75.8302,100446.0
2017-07-06 13:50:00,94.06,94.06,93.99,94.02,82940.0,75.8221,75.8221,75.7657,75.7899,82940.0
2017-07-06 13:55:00,94.02,94.02,93.95,93.99,61241.0,75.7899,75.7899,75.7334,75.7657,61241.0
2017-07-06 14:00:00,93.99,93.99,93.89,93.97,95595.0,75.7657,75.7657,75.6851,75.7496,95595.0
2017-07-06 14:05:00,93.96,93.96,93.82,93.86,126320.0,75.7415,75.7415,75.6287,75.6609,126320.0
2017-07-06 14:10:00,93.85,93.87,93.71,93.71,105005.0,75.6528,75.669,75.54,75.54,105005.0
2017-07-06 14:15:00,93.7,93.78,93.65,93.7,115378.0,75.5319,75.5964,75.4916,75.5319,115378.0
2017-07-06 14:20:00,93.69,93.78,93.69,93.73,87251.0,75.5239,75.5964,75.5239,75.5561,87251.0
2017-07-06 14:25:00,93.72,93.78,93.71,93.77,76768.0,75.548,75.5964,75.54,75.5883,76768.0
2017-07-06 14:30:00,93.78,93.78,93.68,93.74,89617.0,75.5964,75.5964,75.5158,75.5642,89617.0
2017-07-06 14:35:00,93.74,93.76,93.69,93.74,110634.0,75.5642,75.5803,75.5239,75.5642,110634.0
2017-07-06 14:40:00,93.73,93.76,93.64,93.7,104286.0,75.5561,75.5803,75.4836,75.5319,104286.0
2017-07-06 14:45:00,93.71,93.72,93.63,93.7,69108.0,75.54,75.548,75.4755,75.5319,69108.0
2017-07-06 14:50:00,93.7,93.79,93.68,93.79,78612.0,75.5319,75.6045,75.5158,75.6045,78612.0
2017-07-06 14:55:00,93.79,93.91,93.78,93.86,81342.0,75.6045,75.7012,75.5964,75.6609,81342.0
2017-07-06 15:00:00,93.87,93.9,93.84,93.9,80585.0,75.669,75.6931,75.6448,75.6931,80585.0
2017-07-06 15:05:00,93.89,93.98,93.88,93.95,244184.0,75.6851,75.7576,75.677,75.7334,244184.0
2017-07-06 15:10:00,93.95,93.95,93.87,93.91,128302.0,75.7334,75.7334,75.669,75.7012,128302.0
2017-07-06 15:15:00,93.9,93.94,93.87,93.92,123027.0,75.6931,75.7254,75.669,75.7093,123027.0
2017-07-06 15:20:00,93.91,93.92,93.79,93.89,205580.0,75.7012,75.7093,75.6045,75.6851,205580.0
2017-07-06 15:25:00,93.89,93.9,93.69,93.7,278437.0,75.6851,75.6931,75.5239,75.5319,278437.0
2017-07-06 15:30:00,93.69,93.69,93.55,93.61,189100.0,75.5239,75.5239,75.411,75.4594,189100.0
2017-07-06 15:35:00,93.6,93.62,93.49,93.59,200686.0,75.4513,75.4674,75.3626,75.4432,200686.0
2017-07-06 15:40:00,93.59,93.63,93.51,93.57,294459.0,75.4432,75.4755,75.3788,75.4271,294459.0
2017-07-06 15:45:00,93.56,93.79,93.55,93.72,459345.0,75.4191,75.6045,75.411,75.548,459345.0
2017-07-06 15:50:00,93.72,93.72,93.54,93.55,311982.0,75.548,75.548,75.4029,75.411,311982.0
2017-07-06 15:55:00,93.55,93.55,93.35,93.38,906818.0,75.411,75.411,75.2498,75.274,906818.0
2017-07-07 09:30:00,93.96,94.17,93.76,93.81,588416.0,75.7415,75.9108,75.5803,75.6206,588416.0
2017-07-07 09:35:00,93.79,93.81,93.51,93.61,299071.0,75.6045,75.6206,75.3788,75.4594,299071.0
2017-07-07 09:40:00,93.61,93.78,93.55,93.6,176423.0,75.4594,75.5964,75.411,75.4513,176423.0
2017-07-07 09:45:00,93.6,93.68,93.54,93.62,178336.0,75.4513,75.5158,75.4029,75.4674,178336.0
2017-07-07 09:50:00,93.63,93.83,93.62,93.65,170792.0,75.4755,75.6367,75.4674,75.4916,170792.0
2017-07-07 09:55:00,93.65,93.76,93.64,93.71,120884.0,75.4916,75.5803,75.4836,75.54,120884.0
2017-07-07 10:00:00,93.71,93.74,93.61,93.64,130389.0,75.54,75.5642,75.4594,75.4836,130389.0
2017-07-07 10:05:00,93.64,93.64,93.49,93.49,206712.0,75.4836,75.4836,75.3626,75.3626,206712.0
2017-07-07 10:10:00,93.48,93.61,93.45,93.59,133732.0,75.3546,75.4594,75.3304,75.4432,133732.0
2017-07-07 10:15:00,93.59,93.59,93.4,93.45,107431.0,75.4432,75.4432,75.2901,75.3304,107431.0
2017-07-07 10:20:00,93.45,93.46,93.3,93.35,193298.0,75.3304,75.3385,75.2095,75.2498,193298.0
2017-07-07 10:25:00,93.35,93.43,93.29,93.42,118994.0,75.2498,75.3143,75.2014,75.3062,118994.0
2017-07-07 10:30:00,93.42,93.5,93.37,93.47,139650.0,75.3062,75.3707,75.2659,75.3465,139650.0
2017-07-07 10:35:00,93.46,93.53,93.32,93.32,129119.0,75.3385,75.3949,75.2256,75.2256,129119.0
2017-07-07 10:40:00,93.33,93.43,93.31,93.36,103801.0,75.2337,75.3143,75.2175,75.2578,103801.0
2017-07-07 10:45:00,93.35,93.41,93.27,93.39,136303.0,75.2498,75.2981,75.1853,75.282,136303.0
2017-07-07 10:50:00,93.39,93.5,93.34,93.36,144388.0,75.282,75.3707,75.2417,75.2578,144388.0
2017-07-07 10:55:00,93.36,93.38,93.23,93.29,105685.0,75.2578,75.274,75.153,75.2014,105685.0
2017-07-07 11:00:00,93.29,93.37,93.26,93.3,80455.0,75.2014,75.2659,75.1772,75.2095,80455.0
2017-07-07 11:05:00,93.3,93.32,93.24,93.28,78119.0,75.2095,75.2256,75.1611,75.1934,78119.0
2017-07-07 11:10:00,93.28,93.37,93.25,93.31,130785.0,75.1934,75.2659,75.1692,75.2175,130785.0
2017-07-07 11:15:00,93.31,93.42,93.26,93.42,104469.0,75.2175,75.3062,75.1772,75.3062,104469.0
2017-07-07 11:20:00,93.42,93.53,93.41,93.52,87705.0,75.3062,75.3949,75.2981,75.3868,87705.0
2017-07-07 11:25:00,93.53,93.62,93.47,93.6,111246.0,75.3949,75.4674,75.3465,75.4513,111246.0
2017-07-07 11:30:00,93.6,93.62,93.44,93.49,102790.0,75.4513,75.4674,75.3223,75.3626,102790.0
2017-07-07 11:35:00,93.5,93.68,93.49,93.64,96148.0,75.3707,75.5158,75.3626,75.4836,96148.0
2017-07-07 11:40:00,93.64,93.81,93.64,93.79,89469.0,75.4836,75.6206,75.4836,75.6045,89469.0
2017-07-07 11:45:00,93.79,93.81,93.72,93.75,67930.0,75.6045,75.6206,75.548,75.5722,67930.0
2017-07-07 11:50:00,93.75,93.86,93.74,93.8,71162.0,75.5722,75.6609,75.5642,75.6125,71162.0
2017-07-07 11:55:00,93.8,93.84,93.75,93.81,130056.0,75.6125,75.6448,75.5722,75.6206,130056.0
2017-07-07 12:00:00,93.81,93.86,93.76,93.77,84659.0,75.6206,75.6609,75.5803,75.5883,84659.0
2017-07-07 12:05:00,93.77,93.8,93.7,93.72,94486.0,75.5883,75.6125,75.5319,75.548,94486.0
2017-07-07 12:10:00,93.73,93.85,93.71,93.85,89807.0,75.5561,75.6528,75.54,75.6528,89807.0
2017-07-07 12:15:00,93.84,93.89,93.78,93.81,149673.0,75.6448,75.6851,75.5964,75.6206,149673.0
2017-07-07 12:20:00,93.81,93.85,93.76,93.84,69116.0,75.6206,75.6528,75.5803,75.6448,69116.0
2017-07-07 12:25:00,93.84,93.89,93.82,93.88,92299.0,75.6448,75.6851,75.6287,75.677,92299.0
2017-07-07 12:30:00,93.87,93.92,93.86,93.89,102479.0,75.669,75.7093,75.6609,75.6851,102479.0
2017-07-07 12:35:00,93.9,93.92,93.85,93.86,94926.0,75.6931,75.7093,75.6528,75.6609,94926.0
2017-07-07 12:40:00,93.86,93.89,93.82,93.83,56376.0,75.6609,75.6851,75.6287,75.6367,56376.0
2017-07-07 12:45:00,93.83,93.84,93.75,93.76,115053.0,75.6367,75.6448,75.5722,75.5803,115053.0
2017-07-07 12:50:00,93.76,93.78,93.72,93.76,58826.0,75.5803,75.5964,75.548,75.5803,58826.0
2017-07-07 12:55:00,93.76,93.85,93.75,93.79,82896.0,75.5803,75.6528,75.5722,75.6045,82896.0
2017-07-07 13:00:00,93.79,93.85,93.75,93.82,61330.0,75.6045,75.6528,75.5722,75.6287,61330.0
2017-07-07 13:05:00,93.82,93.87,93.81,93.84,75415.0,75.6287,75.669,75.6206,75.6448,75415.0
2017-07-07 13:10:00,93.84,93.91,93.82,93.89,69388.0,75.6448,75.7012,75.6287,75.6851,69388.0
2017-07-07 13:15:00,93.88,93.98,93.86,93.97,182455.0,75.677,75.7576,75.6609,75.7496,182455.0
2017-07-07 13:20:00,93.97,93.98,93.94,93.96,47754.0,75.7496,75.7576,75.7254,75.7415,47754.0
2017-07-07 13:25:00,93.96,93.99,93.95,93.96,54569.0,75.7415,75.7657,75.7334,75.7415,54569.0
2017-07-07 13:30:00,93.96,94.0,93.94,93.95,60491.0,75.7415,75.7737,75.7254,75.7334,60491.0
2017-07-07 13:35:00,93.96,94.0,93.92,93.99,48536.0,75.7415,75.7737,75.7093,75.7657,48536.0
2017-07-07 13:40:00,93.98,94.02,93.97,94.01,83002.0,75.7576,75.7899,75.7496,75.7818,83002.0
2017-07-07 13:45:00,94.0,94.02,93.92,93.93,74656.0,75.7737,75.7899,75.7093,75.7173,74656.0
2017-07-07 13:50:00,93.92,93.94,93.89,93.91,100227.0,75.7093,75.7254,75.6851,75.7012,100227.0
2017-07-07 13:55:00,93.91,93.93,93.86,93.91,86107.0,75.7012,75.7173,75.6609,75.7012,86107.0
2017-07-07 14:00:00,93.92,93.92,93.82,93.82,57134.0,75.7093,75.7093,75.6287,75.6287,57134.0
2017-07-07 14:05:00,93.82,93.89,93.8,93.86,72392.0,75.6287,75.6851,75.6125,75.6609,72392.0
2017-07-07 14:10:00,93.86,93.92,93.86,93.9,68999.0,75.6609,75.7093,75.6609,75.6931,68999.0
2017-07-07 14:15:00,93.9,93.95,93.88,93.89,88662.0,75.6931,75.7334,75.677,75.6851,88662.0
2017-07-07 14:20:00,93.89,93.93,93.88,93.9,103015.0,75.6851,75.7173,75.677,75.6931,103015.0
2017-07-07 14:25:00,93.91,93.91,93.84,93.9,129525.0,75.7012,75.7012,75.6448,75.6931,129525.0
2017-07-07 14:30:00,93.89,93.99,93.87,93.96,148299.0,75.6851,75.7657,75.669,75.7415,148299.0
2017-07-07 14:35:00,93.96,93.97,93.87,93.88,102779.0,75.7415,75.7496,75.669,75.677,102779.0
2017-07-07 14:40:00,93.88,93.91,93.86,93.89,59108.0,75.677,75.7012,75.6609,75.6851,59108.0
2017-07-07 14:45:00,93.88,93.93,93.87,93.91,73643.0,75.677,75.7173,75.669,75.7012,73643.0
2017-07-07 14:50:00,93.9,93.91,93.82,93.83,111487.0,75.6931,75.7012,75.6287,75.6367,111487.0
2017-07-07 14:55:00,93.83,93.85,93.76,93.76,118888.0,75.6367,75.6528,75.5803,75.5803,118888.0
2017-07-07 15:00:00,93.76,93.77,93.73,93.74,77125.0,75.5803,75.5883,75.5561,75.5642,77125.0
2017-07-07 15:05:00,93.73,93.76,93.66,93.69,112034.0,75.5561,75.5803,75.4997,75.5239,112034.0
2017-07-07 15:10:00,93.69,93.72,93.64,93.64,90982.0,75.5239,75.548,75.4836,75.4836,90982.0
2017-07-07 15:15:00,93.64,93.72,93.63,93.68,110614.0,75.4836,75.548,75.4755,75.5158,110614.0
2017-07-07 15:20:00,93.69,93.7,93.52,93.54,272196.0,75.5239,75.5319,75.3868,75.4029,272196.0
2017-07-07 15:25:00,93.54,93.59,93.51,93.59,132199.0,75.4029,75.4432,75.3788,75.4432,132199.0
2017-07-07 15:30:00,93.59,93.62,93.56,93.62,107365.0,75.4432,75.4674,75.4191,75.4674,107365.0
2017-07-07 15:35:00,93.62,93.75,93.6,93.72,131819.0,75.4674,75.5722,75.4513,75.548,131819.0
2017-07-07 15:40:00,93.73,93.81,93.71,93.8,142206.0,75.5561,75.6206,75.54,75.6125,142206.0
2017-07-07 15:45:00,93.81,93.84,93.76,93.78,211868.0,75.6206,75.6448,75.5803,75.5964,211868.0
2017-07-07 15:50:00,93.78,93.84,93.71,93.81,256639.0,75.5964,75.6448,75.54,75.6206,256639.0
2017-07-07 15:55:00,93.8,93.88,93.75,93.85,457170.0,75.6125,75.677,75.5722,75.6528,457170.0
2017-07-10 09:30:00,93.5,93.64,93.41,93.45,380115.0,75.3707,75.4836,75.2981,75.3304,380115.0
2017-07-10 09:35:00,93.47,93.48,93.3,93.42,402124.0,75.3465,75.3546,75.2095,75.3062,402124.0
2017-07-10 09:40:00,93.42,93.58,93.37,93.51,242554.0,75.3062,75.4352,75.2659,75.3788,242554.0
2017-07-10 09:45:00,93.51,93.52,93.34,93.48,196650.0,75.3788,75.3868,75.2417,75.3546,196650.0
2017-07-10 09:50:00,93.47,93.56,93.43,93.52,243184.0,75.3465,75.4191,75.3143,75.3868,243184.0
2017-07-10 09:55:00,93.52,93.57,93.39,93.44,197372.0,75.3868,75.4271,75.282,75.3223,197372.0
2017-07-10 10:00:00,93.43,93.67,93.43,93.61,190255.0,75.3143,75.5077,75.3143,75.4594,190255.0
2017-07-10 10:05:00,93.6,93.64,93.45,93.47,146804.0,75.4513,75.4836,75.3304,75.3465,146804.0
2017-07-10 10:10:00,93.47,93.52,93.35,93.36,133209.0,75.3465,75.3868,75.2498,75.2578,133209.0
2017-07-10 10:15:00,93.36,93.41,93.32,93.34,152499.0,75.2578,75.2981,75.2256,75.2417,152499.0
2017-07-10 10:20:00,93.33,93.59,93.33,93.55,120561.0,75.2337,75.4432,75.2337,75.411,120561.0
2017-07-10 10:25:00,93.55,93.58,93.5,93.53,91851.0,75.411,75.4352,75.3707,75.3949,91851.0
2017-07-10 10:30:00,93.53,93.6,93.53,93.57,88193.0,75.3949,75.4513,75.3949,75.4271,88193.0
2017-07-10 10:35:00,93.56,93.59,93.45,93.56,126867.0,75.4191,75.4432,75.3304,75.4191,126867.0
2017-07-10 10:40:00,93.57,93.68,93.54,93.64,120886.0,75.4271,75.5158,75.4029,75.4836,120886.0
2017-07-10 10:45:00,93.63,93.63,93.57,93.57,106053.0,75.4755,75.4755,75.4271,75.4271,106053.0
2017-07-10 10:50:00,93.57,93.67,93.54,93.65,98890.0,75.4271,75.5077,75.4029,75.4916,98890.0
2017-07-10 10:55:00,93.65,93.67,93.49,93.55,93299.0,75.4916,75.5077,75.3626,75.411,93299.0
2017-07-10 11:00:00,93.55,93.55,93.41,93.42,106275.0,75.411,75.411,75.2981,75.3062,106275.0
2017-07-10 11:05:00,93.42,93.55,93.4,93.53,114821.0,75.3062,75.411,75.2901,75.3949,114821.0
2017-07-10 11:10:00,93.53,93.59,93.49,93.54,160081.0,75.3949,75.4432,75.3626,75.4029,160081.0
2017-07-10 11:15:00,93.53,93.55,93.4,93.45,99811.0,75.3949,75.411,75.2901,75.3304,99811.0
2017-07-10 11:20:00,93.46,93.46,93.29,93.31,136422.0,75.3385,75.3385,75.2014,75.2175,136422.0
2017-07-10 11:25:00,93.3,93.32,93.18,93.19,174837.0,75.2095,75.2256,75.1127,75.1208,174837.0
2017-07-10 11:30:00,93.19,93.21,93.13,93.15,124119.0,75.1208,75.1369,75.0724,75.0886,124119.0
2017-07-10 11:35:00,93.15,93.18,93.09,93.16,112764.0,75.0886,75.1127,75.0402,75.0966,112764.0
2017-07-10 11:40:00,93.16,93.26,93.16,93.22,160731.0,75.0966,75.1772,75.0966,75.145,160731.0
2017-07-10 11:45:00,93.22,93.32,93.21,93.28,169381.0,75.145,75.2256,75.1369,75.1934,169381.0
2017-07-10 11:50:00,93.29,93.29,93.17,93.18,112151.0,75.2014,75.2014,75.1047,75.1127,112151.0
2017-07-10 11:55:00,93.19,93.27,93.18,93.24,100735.0,75.1208,75.1853,75.1127,75.1611,100735.0
2017-07-10 12:00:00,93.24,93.29,93.13,93.24,160511.0,75.1611,75.2014,75.0724,75.1611,160511.0
2017-07-10 12:05:00,93.24,93.35,93.23,93.31,134519.0,75.1611,75.2498,75.153,75.2175,134519.0
2017-07-10 12:10:00,93.31,93.46,93.29,93.39,135504.0,75.2175,75.3385,75.2014,75.282,135504.0
2017-07-10 12:15:00,93.39,93.41,93.33,93.4,108346.0,75.282,75.2981,75.2337,75.2901,108346.0
2017-07-10 12:20:00,93.41,93.42,93.35,93.36,84398.0,75.2981,75.3062,75.2498,75.2578,84398.0
2017-07-10 12:25:00,93.36,93.38,93.32,93.36,114175.0,75.2578,75.274,75.2256,75.2578,114175.0
2017-07-10 12:30:00,93.37,93.48,93.36,93.45,120249.0,75.2659,75.3546,75.2578,75.3304,120249.0
2017-07-10 12:35:00,93.45,93.48,93.4,93.44,109108.0,75.3304,75.3546,75.2901,75.3223,109108.0
2017-07-10 12:40:00,93.44,93.5,93.42,93.48,94773.0,75.3223,75.3707,75.3062,75.3546,94773.0
2017-07-10 12:45:00,93.48,93.48,93.41,93.43,100507.0,75.3546,75.3546,75.2981,75.3143,100507.0
2017-07-10 12:50:00,93.43,93.53,93.43,93.52,141881.0,75.3143,75.3949,75.3143,75.3868,141881.0
2017-07-10 12:55:00,93.52,93.59,93.5,93.59,124925.0,75.3868,75.4432,75.3707,75.4432,124925.0
2017-07-10 13:00:00,93.6,93.6,93.41,93.43,294479.0,75.4513,75.4513,75.2981,75.3143,294479.0
2017-07-10 13:05:00,93.43,93.5,93.4,93.45,186693.0,75.3143,75.3707,75.2901,75.3304,186693.0
2017-07-10 13:10:00,93.46,93.5,93.43,93.5,101272.0,75.3385,75.3707,75.3143,75.3707,101272.0
2017-07-10 13:15:00,93.5,93.54,93.48,93.51,148223.0,75.3707,75.4029,75.3546,75.3788,148223.0
2017-07-10 13:20:00,93.51,93.52,93.42,93.46,74798.0,75.3788,75.3868,75.3062,75.3385,74798.0
2017-07-10 13:25:00,93.45,93.57,93.45,93.54,117667.0,75.3304,75.4271,75.3304,75.4029,117667.0
2017-07-10 13:30:00,93.54,93.59,93.53,93.56,74346.0,75.4029,75.4432,75.3949,75.4191,74346.0
2017-07-10 13:35:00,93.57,93.59,93.5,93.53,72941.0,75.4271,75.4432,75.3707,75.3949,72941.0
2017-07-10 13:40:00,93.52,93.59,93.51,93.58,102236.0,75.3868,75.4432,75.3788,75.4352,102236.0
2017-07-10 13:45:00,93.58,93.6,93.53,93.54,60945.0,75.4352,75.4513,75.3949,75.4029,60945.0
2017-07-10 13:50:00,93.54,93.56,93.52,93.55,58924.0,75.4029,75.4191,75.3868,75.411,58924.0
2017-07-10 13:55:00,93.56,93.64,93.54,93.59,100696.0,75.4191,75.4836,75.4029,75.4432,100696.0
2017-07-10 14:00:00,93.59,93.6,93.53,93.54,116660.0,75.4432,75.4513,75.3949,75.4029,116660.0
2017-07-10 14:05:00,93.53,93.54,93.44,93.44,101624.0,75.3949,75.4029,75.3223,75.3223,101624.0
2017-07-10 14:10:00,93.44,93.57,93.44,93.54,115463.0,75.3223,75.4271,75.3223,75.4029,115463.0
2017-07-10 14:15:00,93.53,93.61,93.53,93.59,77067.0,75.3949,75.4594,75.3949,75.4432,77067.0
2017-07-10 14:20:00,93.6,93.6,93.53,93.53,86239.0,75.4513,75.4513,75.3949,75.3949,86239.0
2017-07-10 14:25:00,93.53,93.53,93.45,93.46,111075.0,75.3949,75.3949,75.3304,75.3385,111075.0
2017-07-10 14:30:00,93.45,93.53,93.45,93.52,116256.0,75.3304,75.3949,75.3304,75.3868,116256.0
2017-07-10 14:35:00,93.51,93.58,93.51,93.58,72735.0,75.3788,75.4352,75.3788,75.4352,72735.0
2017-07-10 14:40:00,93.58,93.58,93.51,93.52,49782.0,75.4352,75.4352,75.3788,75.3868,49782.0
2017-07-10 14:45:00,93.52,93.56,93.5,93.53,102501.0,75.3868,75.4191,75.3707,75.3949,102501.0
2017-07-10 14:50:00,93.53,93.56,93.48,93.48,78672.0,75.3949,75.4191,75.3546,75.3546,78672.0
2017-07-10 14:55:00,93.48,93.49,93.44,93.46,109661.0,75.3546,75.3626,75.3223,75.3385,109661.0
2017-07-10 15:00:00,93.45,93.52,93.43,93.5,82648.0,75.3304,75.3868,75.3143,75.3707,82648.0
2017-07-10 15:05:00,93.5,93.57,93.48,93.54,79163.0,75.3707,75.4271,75.3546,75.4029,79163.0
2017-07-10 15:10:00,93.54,93.54,93.43,93.47,141167.0,75.4029,75.4029,75.3143,75.3465,141167.0
2017-07-10 15:15:00,93.46,93.48,93.38,93.41,137207.0,75.3385,75.3546,75.274,75.2981,137207.0
2017-07-10 15:20:00,93.4,93.41,93.35,93.37,100275.0,75.2901,75.2981,75.2498,75.2659,100275.0
2017-07-10 15:25:00,93.36,93.39,93.28,93.28,84318.0,75.2578,75.282,75.1934,75.1934,84318.0
2017-07-10 15:30:00,93.28,93.41,93.26,93.41,194689.0,75.1934,75.2981,75.1772,75.2981,194689.0
2017-07-10 15:35:00,93.41,93.48,93.36,93.44,132990.0,75.2981,75.3546,75.2578,75.3223,132990.0
2017-07-10 15:40:00,93.44,93.47,93.37,93.41,242834.0,75.3223,75.3465,75.2659,75.2981,242834.0
2017-07-10 15:45:00,93.4,93.4,93.24,93.33,257013.0,75.2901,75.2901,75.1611,75.2337,257013.0
2017-07-10 15:50:00,93.32,93.34,93.23,93.25,461623.0,75.2256,75.2417,75.153,75.1692,461623.0
2017-07-10 15:55:00,93.25,93.28,93.19,93.2,711493.0,75.1692,75.1934,75.1208,75.1289,711493.0
2017-07-11 09:30:00,93.33,93.33,93.0,93.1,393163.0,75.2337,75.2337,74.9676,75.0483,393163.0
2017-07-11 09:35:00,93.1,93.18,92.81,92.84,251966.0,75.0483,75.1127,74.8145,74.8387,251966.0
2017-07-11 09:40:00,92.84,92.91,92.51,92.55,273652.0,74.8387,74.8951,74.5727,74.6049,273652.0
2017-07-11 09:45:00,92.55,92.65,92.44,92.52,246663.0,74.6049,74.6855,74.5162,74.5807,246663.0
2017-07-11 09:50:00,92.52,92.84,92.48,92.76,223709.0,74.5807,74.8387,74.5485,74.7742,223709.0
2017-07-11 09:55:00,92.75,92.76,92.58,92.65,360532.0,74.7661,74.7742,74.6291,74.6855,360532.0
2017-07-11 10:00:00,92.65,92.78,92.61,92.77,224593.0,74.6855,74.7903,74.6533,74.7822,224593.0
2017-07-11 10:05:00,92.77,92.8,92.64,92.65,125215.0,74.7822,74.8064,74.6774,74.6855,125215.0
2017-07-11 10:10:00,92.66,92.81,92.65,92.77,99204.0,74.6936,74.8145,74.6855,74.7822,99204.0
2017-07-11 10:15:00,92.78,92.93,92.76,92.87,250547.0,74.7903,74.9112,74.7742,74.8629,250547.0
2017-07-11 10:20:00,92.87,92.89,92.68,92.7,143243.0,74.8629,74.879,74.7097,74.7258,143243.0
2017-07-11 10:25:00,92.7,92.81,92.66,92.78,188498.0,74.7258,74.8145,74.6936,74.7903,188498.0
2017-07-11 10:30:00,92.78,92.88,92.77,92.79,147589.0,74.7903,74.8709,74.7822,74.7984,147589.0
2017-07-11 10:35:00,92.8,92.94,92.8,92.89,140781.0,74.8064,74.9193,74.8064,74.879,140781.0
2017-07-11 10:40:00,92.89,92.95,92.76,92.82,108341.0,74.879,74.9273,74.7742,74.8225,108341.0
2017-07-11 10:45:00,92.81,92.85,92.75,92.85,98382.0,74.8145,74.8467,74.7661,74.8467,98382.0
2017-07-11 10:50:00,92.85,92.96,92.84,92.95,109236.0,74.8467,74.9354,74.8387,74.9273,109236.0
2017-07-11 10:55:00,92.94,93.0,92.88,92.95,189090.0,74.9193,74.9676,74.8709,74.9273,189090.0
2017-07-11 11:00:00,92.94,93.05,92.9,93.05,158419.0,74.9193,75.008,74.887,75.008,158419.0
2017-07-11 11:05:00,93.04,93.11,93.03,93.08,99062.0,74.9999,75.0563,74.9918,75.0321,99062.0
2017-07-11 11:10:00,93.07,93.08,92.91,92.92,105620.0,75.0241,75.0321,74.8951,74.9032,105620.0
2017-07-11 11:15:00,92.91,92.92,92.81,92.87,84515.0,74.8951,74.9032,74.8145,74.8629,84515.0
2017-07-11 11:20:00,92.87,92.87,92.5,92.58,277948.0,74.8629,74.8629,74.5646,74.6291,277948.0
2017-07-11 11:25:00,92.57,92.64,92.28,92.47,286894.0,74.621,74.6774,74.3873,74.5404,286894.0
2017-07-11 11:30:00,92.46,92.58,92.4,92.57,173171.0,74.5324,74.6291,74.484,74.621,173171.0
2017-07-11 11:35:00,92.57,92.71,92.48,92.49,197361.0,74.621,74.7339,74.5485,74.5565,197361.0
2017-07-11 11:40:00,92.5,92.64,92.46,92.64,108881.0,74.5646,74.6774,74.5324,74.6774,108881.0
2017-07-11 11:45:00,92.64,92.66,92.55,92.66,100736.0,74.6774,74.6936,74.6049,74.6936,100736.0
2017-07-11 11:50:00,92.66,92.83,92.66,92.77,119804.0,74.6936,74.8306,74.6936,74.7822,119804.0
2017-07-11 11:55:00,92.76,92.84,92.76,92.82,79368.0,74.7742,74.8387,74.7742,74.8225,79368.0
2017-07-11 12:00:00,92.83,92.87,92.72,92.74,90713.0,74.8306,74.8629,74.7419,74.7581,90713.0
2017-07-11 12:05:00,92.75,92.8,92.67,92.8,76485.0,74.7661,74.8064,74.7016,74.8064,76485.0
2017-07-11 12:10:00,92.79,92.85,92.76,92.84,55622.0,74.7984,74.8467,74.7742,74.8387,55622.0
2017-07-11 12:15:00,92.85,92.87,92.73,92.74,79972.0,74.8467,74.8629,74.75,74.7581,79972.0
2017-07-11 12:20:00,92.74,92.83,92.69,92.69,54853.0,74.7581,74.8306,74.7178,74.7178,54853.0
2017-07-11 12:25:00,92.69,92.71,92.6,92.7,98592.0,74.7178,74.7339,74.6452,74.7258,98592.0
2017-07-11 12:30:00,92.69,92.7,92.58,92.61,93110.0,74.7178,74.7258,74.6291,74.6533,93110.0
2017-07-11 12:35:00,92.6,92.62,92.5,92.51,114110.0,74.6452,74.6613,74.5646,74.5727,114110.0
2017-07-11 12:40:00,92.51,92.57,92.51,92.56,128646.0,74.5727,74.621,74.5727,74.613,128646.0
2017-07-11 12:45:00,92.57,92.62,92.53,92.54,65319.0,74.621,74.6613,74.5888,74.5968,65319.0
2017-07-11 12:50:00,92.55,92.57,92.51,92.57,43719.0,74.6049,74.621,74.5727,74.621,43719.0
2017-07-11 12:55:00,92.57,92.68,92.55,92.65,110964.0,74.621,74.7097,74.6049,74.6855,110964.0
2017-07-11 13:00:00,92.65,92.72,92.63,92.66,63160.0,74.6855,74.7419,74.6694,74.6936,63160.0
2017-07-11 13:05:00,92.67,92.72,92.57,92.57,84953.0,74.7016,74.7419,74.621,74.621,84953.0
2017-07-11 13:10:00,92.57,92.6,92.54,92.58,88099.0,74.621,74.6452,74.5968,74.6291,88099.0
2017-07-11 13:15:00,92.59,92.66,92.57,92.66,83554.0,74.6371,74.6936,74.621,74.6936,83554.0
2017-07-11 13:20:00,92.66,92.73,92.65,92.72,58812.0,74.6936,74.75,74.6855,74.7419,58812.0
2017-07-11 13:25:00,92.71,92.71,92.58,92.6,76359.0,74.7339,74.7339,74.6291,74.6452,76359.0
2017-07-11 13:30:00,92.6,92.64,92.51,92.51,69577.0,74.6452,74.6774,74.5727,74.5727,69577.0
2017-07-11 13:35:00,92.52,92.56,92.45,92.55,102307.0,74.5807,74.613,74.5243,74.6049,102307.0
2017-07-11 13:40:00,92.54,92.79,92.54,92.78,132862.0,74.5968,74.7984,74.5968,74.7903,132862.0
2017-07-11 13:45:00,92.78,92.8,92.72,92.79,83572.0,74.7903,74.8064,74.7419,74.7984,83572.0
2017-07-11 13:50:00,92.79,92.85,92.75,92.81,73818.0,74.7984,74.8467,74.7661,74.8145,73818.0
2017-07-11 13:55:00,92.81,92.89,92.81,92.86,105249.0,74.8145,74.879,74.8145,74.8548,105249.0
2017-07-11 14:00:00,92.86,92.88,92.69,92.74,116288.0,74.8548,74.8709,74.7178,74.7581,116288.0
2017-07-11 14:05:00,92.74,92.75,92.69,92.72,59634.0,74.7581,74.7661,74.7178,74.7419,59634.0
2017-07-11 14:10:00,92.72,92.76,92.69,92.71,79144.0,74.7419,74.7742,74.7178,74.7339,79144.0
2017-07-11 14:15:00,92.72,92.75,92.62,92.63,56448.0,74.7419,74.7661,74.6613,74.6694,56448.0
2017-07-11 14:20:00,92.63,92.73,92.62,92.72,79599.0,74.6694,74.75,74.6613,74.7419,79599.0
2017-07-11 14:25:00,92.72,92.77,92.7,92.72,61825.0,74.7419,74.7822,74.7258,74.7419,61825.0
2017-07-11 14:30:00,92.71,92.72,92.67,92.72,74881.0,74.7339,74.7419,74.7016,74.7419,74881.0
2017-07-11 14:35:00,92.71,92.72,92.65,92.65,55490.0,74.7339,74.7419,74.6855,74.6855,55490.0
2017-07-11 14:40:00,92.65,92.76,92.63,92.73,73984.0,74.6855,74.7742,74.6694,74.75,73984.0
2017-07-11 14:45:00,92.73,92.74,92.69,92.73,38025.0,74.75,74.7581,74.7178,74.75,38025.0
2017-07-11 14:50:00,92.72,92.83,92.69,92.82,108209.0,74.7419,74.8306,74.7178,74.8225,108209.0
2017-07-11 14:55:00,92.83,92.86,92.79,92.85,80942.0,74.8306,74.8548,74.7984,74.8467,80942.0
2017-07-11 15:00:00,92.84,92.85,92.74,92.77,58249.0,74.8387,74.8467,74.7581,74.7822,58249.0
2017-07-11 15:05:00,92.77,92.86,92.77,92.84,72914.0,74.7822,74.8548,74.7822,74.8387,72914.0
2017-07-11 15:10:00,92.84,92.88,92.82,92.83,103651.0,74.8387,74.8709,74.8225,74.8306,103651.0
2017-07-11 15:15:00,92.84,92.86,92.81,92.85,72082.0,74.8387,74.8548,74.8145,74.8467,72082.0
2017-07-11 15:20:00,92.86,92.89,92.79,92.83,88807.0,74.8548,74.879,74.7984,74.8306,88807.0
2017-07-11 15:25:00,92.83,92.84,92.74,92.77,79480.0,74.8306,74.8387,74.7581,74.7822,79480.0
2017-07-11 15:30:00,92.76,92.92,92.76,92.88,135063.0,74.7742,74.9032,74.7742,74.8709,135063.0
2017-07-11 15:35:00,92.87,92.9,92.83,92.87,104632.0,74.8629,74.887,74.8306,74.8629,104632.0
2017-07-11 15:40:00,92.87,92.97,92.85,92.96,210121.0,74.8629,74.9435,74.8467,74.9354,210121.0
2017-07-11 15:45:00,92.96,92.96,92.84,92.85,253792.0,74.9354,74.9354,74.8387,74.8467,253792.0
2017-07-11 15:50:00,92.84,92.88,92.78,92.84,221483.0,74.8387,74.8709,74.7903,74.8387,221483.0
2017-07-11 15:55:00,92.84,92.88,92.78,92.82,330041.0,74.8387,74.8709,74.7903,74.8225,330041.0
2017-07-12 09:30:00,92.61,92.83,92.41,92.62,365071.0,74.6533,74.8306,74.492,74.6613,365071.0
2017-07-12 09:35:00,92.61,92.73,92.37,92.48,299619.0,74.6533,74.75,74.4598,74.5485,299619.0
2017-07-12 09:40:00,92.48,92.51,92.13,92.2,379819.0,74.5485,74.5727,74.2663,74.3228,379819.0
2017-07-12 09:45:00,92.2,92.28,92.07,92.14,548271.0,74.3228,74.3873,74.218,74.2744,548271.0
2017-07-12 09:50:00,92.13,92.4,92.12,92.39,330660.0,74.2663,74.484,74.2583,74.4759,330660.0
2017-07-12 09:55:00,92.38,92.47,92.34,92.44,313113.0,74.4679,74.5404,74.4356,74.5162,313113.0
2017-07-12 10:00:00,92.44,92.69,92.42,92.51,308354.0,74.5162,74.7178,74.5001,74.5727,308354.0
2017-07-12 10:05:00,92.51,92.7,92.49,92.63,296234.0,74.5727,74.7258,74.5565,74.6694,296234.0
2017-07-12 10:10:00,92.63,92.79,92.62,92.72,152532.0,74.6694,74.7984,74.6613,74.7419,152532.0
2017-07-12 10:15:00,92.72,92.73,92.62,92.63,166782.0,74.7419,74.75,74.6613,74.6694,166782.0
2017-07-12 10:20:00,92.64,92.64,92.51,92.55,164547.0,74.6774,74.6774,74.5727,74.6049,164547.0
2017-07-12 10:25:00,92.56,92.69,92.54,92.67,126791.0,74.613,74.7178,74.5968,74.7016,126791.0
2017-07-12 10:30:00,92.68,92.73,92.6,92.66,98485.0,74.7097,74.75,74.6452,74.6936,98485.0
2017-07-12 10:35:00,92.66,92.71,92.58,92.62,113199.0,74.6936,74.7339,74.6291,74.6613,113199.0
2017-07-12 10:40:00,92.62,92.62,92.46,92.52,137064.0,74.6613,74.6613,74.5324,74.5807,137064.0
2017-07-12 10:45:00,92.51,92.62,92.5,92.56,93462.0,74.5727,74.6613,74.5646,74.613,93462.0
2017-07-12 10:50:00,92.56,92.59,92.44,92.51,91942.0,74.613,74.6371,74.5162,74.5727,91942.0
2017-07-12 10:55:00,92.51,92.61,92.43,92.45,114267.0,74.5727,74.6533,74.5082,74.5243,114267.0
2017-07-12 11:00:00,92.46,92.53,92.44,92.49,112410.0,74.5324,74.5888,74.5162,74.5565,112410.0
2017-07-12 11:05:00,92.5,92.58,92.49,92.57,92514.0,74.5646,74.6291,74.5565,74.621,92514.0
2017-07-12 11:10:00,92.58,92.7,92.53,92.69,78127.0,74.6291,74.7258,74.5888,74.7178,78127.0
2017-07-12 11:15:00,92.69,92.72,92.61,92.61,75622.0,74.7178,74.7419,74.6533,74.6533,75622.0
2017-07-12 11:20:00,92.61,92.61,92.49,92.52,122123.0,74.6533,74.6533,74.5565,74.5807,122123.0
2017-07-12 11:25:00,92.52,92.66,92.52,92.58,71399.0,74.5807,74.6936,74.5807,74.6291,71399.0
2017-07-12 11:30:00,92.58,92.63,92.5,92.51,76451.0,74.6291,74.6694,74.5646,74.5727,76451.0
2017-07-12 11:35:00,92.51,92.63,92.5,92.58,57203.0,74.5727,74.6694,74.5646,74.6291,57203.0
2017-07-12 11:40:00,92.58,92.61,92.5,92.51,57416.0,74.6291,74.6533,74.5646,74.5727,57416.0
2017-07-12 11:45:00,92.51,92.52,92.47,92.48,91116.0,74.5727,74.5807,74.5404,74.5485,91116.0
2017-07-12 11:50:00,92.48,92.53,92.44,92.51,93062.0,74.5485,74.5888,74.5162,74.5727,93062.0
2017-07-12 11:55:00,92.51,92.66,92.5,92.65,100833.0,74.5727,74.6936,74.5646,74.6855,100833.0
2017-07-12 12:00:00,92.65,92.71,92.59,92.7,87615.0,74.6855,74.7339,74.6371,74.7258,87615.0
2017-07-12 12:05:00,92.71,92.75,92.64,92.64,78410.0,74.7339,74.7661,74.6774,74.6774,78410.0
2017-07-12 12:10:00,92.63,92.68,92.45,92.45,116160.0,74.6694,74.7097,74.5243,74.5243,116160.0
2017-07-12 12:15:00,92.45,92.51,92.41,92.46,149957.0,74.5243,74.5727,74.492,74.5324,149957.0
2017-07-12 12:20:00,92.46,92.53,92.45,92.5,82936.0,74.5324,74.5888,74.5243,74.5646,82936.0
2017-07-12 12:25:00,92.52,92.55,92.51,92.54,67821.0,74.5807,74.6049,74.5727,74.5968,67821.0
2017-07-12 12:30:00,92.55,92.56,92.45,92.47,70058.0,74.6049,74.613,74.5243,74.5404,70058.0
2017-07-12 12:35:00,92.48,92.55,92.45,92.55,99975.0,74.5485,74.6049,74.5243,74.6049,99975.0
2017-07-12 12:40:00,92.55,92.58,92.46,92.47,73020.0,74.6049,74.6291,74.5324,74.5404,73020.0
2017-07-12 12:45:00,92.47,92.51,92.44,92.47,136619.0,74.5404,74.5727,74.5162,74.5404,136619.0
2017-07-12 12:50:00,92.47,92.48,92.45,92.47,72468.0,74.5404,74.5485,74.5243,74.5404,72468.0
2017-07-12 12:55:00,92.46,92.63,92.44,92.62,130787.0,74.5324,74.6694,74.5162,74.6613,130787.0
2017-07-12 13:00:00,92.62,92.68,92.6,92.67,52617.0,74.6613,74.7097,74.6452,74.7016,52617.0
2017-07-12 13:05:00,92.67,92.69,92.62,92.62,95688.0,74.7016,74.7178,74.6613,74.6613,95688.0
2017-07-12 13:10:00,92.62,92.68,92.59,92.66,56071.0,74.6613,74.7097,74.6371,74.6936,56071.0
2017-07-12 13:15:00,92.66,92.67,92.59,92.63,53192.0,74.6936,74.7016,74.6371,74.6694,53192.0
2017-07-12 13:20:00,92.63,92.64,92.56,92.62,64361.0,74.6694,74.6774,74.613,74.6613,64361.0
2017-07-12 13:25:00,92.62,92.65,92.6,92.65,42219.0,74.6613,74.6855,74.6452,74.6855,42219.0
2017-07-12 13:30:00,92.65,92.65,92.61,92.61,70179.0,74.6855,74.6855,74.6533,74.6533,70179.0
2017-07-12 13:35:00,92.61,92.62,92.59,92.61,54638.0,74.6533,74.6613,74.6371,74.6533,54638.0
2017-07-12 13:40:00,92.6,92.62,92.57,92.6,63400.0,74.6452,74.6613,74.621,74.6452,63400.0
2017-07-12 13:45:00,92.59,92.6,92.53,92.53,34062.0,74.6371,74.6452,74.5888,74.5888,34062.0
2017-07-12 13:50:00,92.53,92.54,92.49,92.51,116654.0,74.5888,74.5968,74.5565,74.5727,116654.0
2017-07-12 13:55:00,92.51,92.54,92.49,92.53,143357.0,74.5727,74.5968,74.5565,74.5888,143357.0
2017-07-12 14:00:00,92.52,92.55,92.48,92.48,92844.0,74.5807,74.6049,74.5485,74.5485,92844.0
2017-07-12 14:05:00,92.49,92.62,92.49,92.61,76617.0,74.5565,74.6613,74.5565,74.6533,76617.0
2017-07-12 14:10:00,92.62,92.66,92.59,92.63,90864.0,74.6613,74.6936,74.6371,74.6694,90864.0
2017-07-12 14:15:00,92.64,92.71,92.62,92.65,116388.0,74.6774,74.7339,74.6613,74.6855,116388.0
2017-07-12 14:20:00,92.66,92.68,92.58,92.59,85959.0,74.6936,74.7097,74.6291,74.6371,85959.0
2017-07-12 14:25:00,92.59,92.65,92.56,92.65,88944.0,74.6371,74.6855,74.613,74.6855,88944.0
2017-07-12 14:30:00,92.66,92.66,92.5,92.53,142549.0,74.6936,74.6936,74.5646,74.5888,142549.0
2017-07-12 14:35:00,92.53,92.53,92.48,92.51,81092.0,74.5888,74.5888,74.5485,74.5727,81092.0
2017-07-12 14:40:00,92.51,92.64,92.48,92.62,159722.0,74.5727,74.6774,74.5485,74.6613,159722.0
2017-07-12 14:45:00,92.62,92.63,92.52,92.53,104783.0,74.6613,74.6694,74.5807,74.5888,104783.0
2017-07-12 14:50:00,92.53,92.58,92.51,92.55,106831.0,74.5888,74.6291,74.5727,74.6049,106831.0
2017-07-12 14:55:00,92.56,92.6,92.53,92.57,106109.0,74.613,74.6452,74.5888,74.621,106109.0
2017-07-12 15:00:00,92.57,92.57,92.5,92.51,88663.0,74.621,74.621,74.5646,74.5727,88663.0
2017-07-12 15:05:00,92.52,92.58,92.51,92.55,109780.0,74.5807,74.6291,74.5727,74.6049,109780.0
2017-07-12 15:10:00,92.55,92.56,92.51,92.55,99451.0,74.6049,74.613,74.5727,74.6049,99451.0
2017-07-12 15:15:00,92.55,92.61,92.54,92.59,233710.0,74.6049,74.6533,74.5968,74.6371,233710.0
2017-07-12 15:20:00,92.59,92.68,92.59,92.65,120032.0,74.6371,74.7097,74.6371,74.6855,120032.0
2017-07-12 15:25:00,92.65,92.72,92.64,92.7,103695.0,74.6855,74.7419,74.6774,74.7258,103695.0
2017-07-12 15:30:00,92.69,92.71,92.6,92.64,136324.0,74.7178,74.7339,74.6452,74.6774,136324.0
2017-07-12 15:35:00,92.63,92.72,92.63,92.67,126403.0,74.6694,74.7419,74.6694,74.7016,126403.0
2017-07-12 15:40:00,92.67,92.7,92.62,92.64,165545.0,74.7016,74.7258,74.6613,74.6774,165545.0
2017-07-12 15:45:00,92.63,92.64,92.53,92.53,275124.0,74.6694,74.6774,74.5888,74.5888,275124.0
2017-07-12 15:50:00,92.54,92.56,92.48,92.51,439725.0,74.5968,74.613,74.5485,74.5727,439725.0
2017-07-12 15:55:00,92.5,92.58,92.46,92.54,806351.0,74.5646,74.6291,74.5324,74.5968,806351.0
2017-07-13 09:30:00,92.69,92.78,92.55,92.72,379700.0,74.7178,74.7903,74.6049,74.7419,379700.0
2017-07-13 09:35:00,92.72,92.88,92.7,92.79,190072.0,74.7419,74.8709,74.7258,74.7984,190072.0
2017-07-13 09:40:00,92.79,92.86,92.62,92.67,129685.0,74.7984,74.8548,74.6613,74.7016,129685.0
2017-07-13 09:45:00,92.66,92.68,92.41,92.47,206650.0,74.6936,74.7097,74.492,74.5404,206650.0
2017-07-13 09:50:00,92.48,92.65,92.44,92.58,176828.0,74.5485,74.6855,74.5162,74.6291,176828.0
2017-07-13 09:55:00,92.57,92.6,92.43,92.45,114929.0,74.621,74.6452,74.5082,74.5243,114929.0
2017-07-13 10:00:00,92.45,92.48,92.34,92.4,178435.0,74.5243,74.5485,74.4356,74.484,178435.0
2017-07-13 10:05:00,92.4,92.65,92.38,92.63,205045.0,74.484,74.6855,74.4679,74.6694,205045.0
2017-07-13 10:10:00,92.64,92.79,92.63,92.74,190201.0,74.6774,74.7984,74.6694,74.7581,190201.0
2017-07-13 10:15:00,92.73,92.86,92.64,92.82,208536.0,74.75,74.8548,74.6774,74.8225,208536.0
2017-07-13 10:20:00,92.84,92.88,92.75,92.85,131228.0,74.8387,74.8709,74.7661,74.8467,131228.0
2017-07-13 10:25:00,92.85,92.86,92.58,92.6,144523.0,74.8467,74.8548,74.6291,74.6452,144523.0
2017-07-13 10:30:00,92.6,92.77,92.51,92.73,169787.0,74.6452,74.7822,74.5727,74.75,169787.0
2017-07-13 10:35:00,92.73,92.76,92.62,92.73,146617.0,74.75,74.7742,74.6613,74.75,146617.0
2017-07-13 10:40:00,92.72,92.83,92.72,92.79,72428.0,74.7419,74.8306,74.7419,74.7984,72428.0
2017-07-13 10:45:00,92.79,92.8,92.7,92.73,95937.0,74.7984,74.8064,74.7258,74.75,95937.0
2017-07-13 10:50:00,92.73,92.86,92.72,92.86,116360.0,74.75,74.8548,74.7419,74.8548,116360.0
2017-07-13 10:55:00,92.85,92.9,92.83,92.89,127568.0,74.8467,74.887,74.8306,74.879,127568.0
2017-07-13 11:00:00,92.88,92.9,92.81,92.88,100972.0,74.8709,74.887,74.8145,74.8709,100972.0
2017-07-13 11:05:00,92.88,92.88,92.75,92.75,52798.0,74.8709,74.8709,74.7661,74.7661,52798.0
2017-07-13 11:10:00,92.75,92.82,92.7,92.82,76776.0,74.7661,74.8225,74.7258,74.8225,76776.0
2017-07-13 11:15:00,92.82,92.83,92.66,92.73,155904.0,74.8225,74.8306,74.6936,74.75,155904.0
2017-07-13 11:20:00,92.74,92.8,92.71,92.79,71783.0,74.7581,74.8064,74.7339,74.7984,71783.0
2017-07-13 11:25:00,92.8,92.86,92.79,92.84,62902.0,74.8064,74.8548,74.7984,74.8387,62902.0
2017-07-13 11:30:00,92.85,92.88,92.8,92.84,68062.0,74.8467,74.8709,74.8064,74.8387,68062.0
2017-07-13 11:35:00,92.84,92.85,92.77,92.77,78726.0,74.8387,74.8467,74.7822,74.7822,78726.0
2017-07-13 11:40:00,92.77,92.77,92.7,92.76,103739.0,74.7822,74.7822,74.7258,74.7742,103739.0
2017-07-13 11:45:00,92.76,92.85,92.74,92.83,73815.0,74.7742,74.8467,74.7581,74.8306,73815.0
2017-07-13 11:50:00,92.84,92.88,92.83,92.83,84829.0,74.8387,74.8709,74.8306,74.8306,84829.0
2017-07-13 11:55:00,92.84,92.85,92.8,92.81,65119.0,74.8387,74.8467,74.8064,74.8145,65119.0
2017-07-13 12:00:00,92.82,92.84,92.8,92.83,41999.0,74.8225,74.8387,74.8064,74.8306,41999.0
2017-07-13 12:05:00,92.82,92.83,92.78,92.79,56744.0,74.8225,74.8306,74.7903,74.7984,56744.0
2017-07-13 12:10:00,92.79,92.79,92.76,92.76,70445.0,74.7984,74.7984,74.7742,74.7742,70445.0
2017-07-13 12:15:00,92.77,92.86,92.76,92.84,67931.0,74.7822,74.8548,74.7742,74.8387,67931.0
2017-07-13 12:20:00,92.84,92.87,92.81,92.83,79376.0,74.8387,74.8629,74.8145,74.8306,79376.0
2017-07-13 12:25:00,92.84,92.85,92.82,92.83,53704.0,74.8387,74.8467,74.8225,74.8306,53704.0
2017-07-13 12:30:00,92.82,92.83,92.78,92.81,73849.0,74.8225,74.8306,74.7903,74.8145,73849.0
2017-07-13 12:35:00,92.8,92.81,92.74,92.75,61190.0,74.8064,74.8145,74.7581,74.7661,61190.0
2017-07-13 12:40:00,92.75,92.81,92.71,92.71,47647.0,74.7661,74.8145,74.7339,74.7339,47647.0
2017-07-13 12:45:00,92.71,92.79,92.68,92.79,82173.0,74.7339,74.7984,74.7097,74.7984,82173.0
2017-07-13 12:50:00,92.78,92.81,92.75,92.78,57895.0,74.7903,74.8145,74.7661,74.7903,57895.0
2017-07-13 12:55:00,92.79,92.82,92.77,92.79,66988.0,74.7984,74.8225,74.7822,74.7984,66988.0
2017-07-13 13:00:00,92.79,92.85,92.77,92.81,82042.0,74.7984,74.8467,74.7822,74.8145,82042.0
2017-07-13 13:05:00,92.81,92.81,92.75,92.8,58135.0,74.8145,74.8145,74.7661,74.8064,58135.0
2017-07-13 13:10:00,92.79,92.8,92.75,92.77,37173.0,74.7984,74.8064,74.7661,74.7822,37173.0
2017-07-13 13:15:00,92.77,92.82,92.76,92.81,58544.0,74.7822,74.8225,74.7742,74.8145,58544.0
2017-07-13 13:20:00,92.81,92.82,92.79,92.81,78140.0,74.8145,74.8225,74.7984,74.8145,78140.0
2017-07-13 13:25:00,92.81,92.81,92.72,92.72,61760.0,74.8145,74.8145,74.7419,74.7419,61760.0
2017-07-13 13:30:00,92.73,92.8,92.72,92.79,56180.0,74.75,74.8064,74.7419,74.7984,56180.0
2017-07-13 13:35:00,92.8,92.83,92.77,92.81,64425.0,74.8064,74.8306,74.7822,74.8145,64425.0
2017-07-13 13:40:00,92.82,92.82,92.76,92.77,58562.0,74.8225,74.8225,74.7742,74.7822,58562.0
2017-07-13 13:45:00,92.78,92.78,92.75,92.78,78302.0,74.7903,74.7903,74.7661,74.7903,78302.0
2017-07-13 13:50:00,92.78,92.81,92.69,92.69,91187.0,74.7903,74.8145,74.7178,74.7178,91187.0
2017-07-13 13:55:00,92.7,92.79,92.68,92.77,89726.0,74.7258,74.7984,74.7097,74.7822,89726.0
2017-07-13 14:00:00,92.77,92.8,92.75,92.78,68471.0,74.7822,74.8064,74.7661,74.7903,68471.0
2017-07-13 14:05:00,92.78,92.8,92.72,92.77,80320.0,74.7903,74.8064,74.7419,74.7822,80320.0
2017-07-13 14:10:00,92.77,92.78,92.73,92.75,66430.0,74.7822,74.7903,74.75,74.7661,66430.0
2017-07-13 14:15:00,92.75,92.79,92.7,92.79,97048.0,74.7661,74.7984,74.7258,74.7984,97048.0
2017-07-13 14:20:00,92.79,92.83,92.76,92.82,120481.0,74.7984,74.8306,74.7742,74.8225,120481.0
2017-07-13 14:25:00,92.83,92.83,92.77,92.77,112312.0,74.8306,74.8306,74.7822,74.7822,112312.0
2017-07-13 14:30:00,92.77,92.84,92.77,92.82,68474.0,74.7822,74.8387,74.7822,74.8225,68474.0
2017-07-13 14:35:00,92.82,92.88,92.81,92.88,59978.0,74.8225,74.8709,74.8145,74.8709,59978.0
2017-07-13 14:40:00,92.87,92.92,92.87,92.9,95232.0,74.8629,74.9032,74.8629,74.887,95232.0
2017-07-13 14:45:00,92.9,92.94,92.88,92.91,75328.0,74.887,74.9193,74.8709,74.8951,75328.0
2017-07-13 14:50:00,92.91,92.93,92.89,92.92,110920.0,74.8951,74.9112,74.879,74.9032,110920.0
2017-07-13 14:55:00,92.92,92.95,92.88,92.95,122593.0,74.9032,74.9273,74.8709,74.9273,122593.0
2017-07-13 15:00:00,92.94,92.97,92.92,92.95,121189.0,74.9193,74.9435,74.9032,74.9273,121189.0
2017-07-13 15:05:00,92.95,92.96,92.86,92.86,233873.0,74.9273,74.9354,74.8548,74.8548,233873.0
2017-07-13 15:10:00,92.87,92.99,92.84,92.97,183323.0,74.8629,74.9596,74.8387,74.9435,183323.0
2017-07-13 15:15:00,92.97,93.0,92.96,92.98,114331.0,74.9435,74.9676,74.9354,74.9515,114331.0
2017-07-13 15:20:00,92.98,93.08,92.98,93.07,127115.0,74.9515,75.0321,74.9515,75.0241,127115.0
2017-07-13 15:25:00,93.08,93.12,93.05,93.12,107720.0,75.0321,75.0644,75.008,75.0644,107720.0
2017-07-13 15:30:00,93.11,93.24,93.1,93.23,197737.0,75.0563,75.1611,75.0483,75.153,197737.0
2017-07-13 15:35:00,93.24,93.29,93.22,93.26,327759.0,75.1611,75.2014,75.145,75.1772,327759.0
2017-07-13 15:40:00,93.25,93.3,93.25,93.28,245638.0,75.1692,75.2095,75.1692,75.1934,245638.0
2017-07-13 15:45:00,93.28,93.3,93.21,93.27,356186.0,75.1934,75.2095,75.1369,75.1853,356186.0
2017-07-13 15:50:00,93.27,93.27,93.15,93.25,502941.0,75.1853,75.1853,75.0886,75.1692,502941.0
2017-07-13 15:55:00,93.26,93.38,93.15,93.2,870177.0,75.1772,75.274,75.0886,75.1289,870177.0
2017-07-14 09:30:00,90.81,91.07,90.58,90.86,1522460.0,73.2023,73.4119,73.0169,73.2426,1522460.0
2017-07-14 09:35:00,90.86,91.5,90.8,91.13,1343730.0,73.2426,73.7585,73.1942,73.4602,1343730.0
2017-07-14 09:40:00,91.13,91.38,90.95,91.27,658269.0,73.4602,73.6618,73.3151,73.5731,658269.0
2017-07-14 09:45:00,91.26,91.67,91.21,91.48,657146.0,73.565,73.8955,73.5247,73.7424,657146.0
2017-07-14 09:50:00,91.47,91.61,91.25,91.4,489551.0,73.7343,73.8472,73.557,73.6779,489551.0
2017-07-14 09:55:00,91.41,91.75,91.41,91.7,367044.0,73.6859,73.96,73.6859,73.9197,367044.0
2017-07-14 10:00:00,91.7,91.78,91.41,91.52,445952.0,73.9197,73.9842,73.6859,73.7746,445952.0
2017-07-14 10:05:00,91.53,91.58,91.34,91.4,295514.0,73.7827,73.823,73.6295,73.6779,295514.0
2017-07-14 10:10:00,91.4,91.67,91.36,91.61,311108.0,73.6779,73.8955,73.6456,73.8472,311108.0
2017-07-14 10:15:00,91.62,91.65,91.49,91.56,302418.0,73.8552,73.8794,73.7504,73.8069,302418.0
2017-07-14 10:20:00,91.56,91.64,91.49,91.56,184263.0,73.8069,73.8713,73.7504,73.8069,184263.0
2017-07-14 10:25:00,91.56,91.57,91.3,91.53,360378.0,73.8069,73.8149,73.5973,73.7827,360378.0
2017-07-14 10:30:00,91.53,91.6,91.52,91.57,148793.0,73.7827,73.8391,73.7746,73.8149,148793.0
2017-07-14 10:35:00,91.57,91.67,91.49,91.61,198538.0,73.8149,73.8955,73.7504,73.8472,198538.0
2017-07-14 10:40:00,91.62,91.67,91.44,91.54,187931.0,73.8552,73.8955,73.7101,73.7907,187931.0
2017-07-14 10:45:00,91.55,91.63,91.51,91.55,157216.0,73.7988,73.8633,73.7666,73.7988,157216.0
2017-07-14 10:50:00,91.56,91.71,91.55,91.69,316456.0,73.8069,73.9278,73.7988,73.9117,316456.0
2017-07-14 10:55:00,91.68,91.87,91.67,91.82,286394.0,73.9036,74.0567,73.8955,74.0164,286394.0
2017-07-14 11:00:00,91.84,91.91,91.77,91.86,306675.0,74.0326,74.089,73.9761,74.0487,306675.0
2017-07-14 11:05:00,91.87,92.02,91.85,91.98,368313.0,74.0567,74.1777,74.0406,74.1454,368313.0
2017-07-14 11:10:00,91.98,92.06,91.89,91.93,318668.0,74.1454,74.2099,74.0729,74.1051,318668.0
2017-07-14 11:15:00,91.94,92.05,91.9,91.92,289238.0,74.1132,74.2018,74.0809,74.0971,289238.0
2017-07-14 11:20:00,91.92,91.94,91.8,91.83,256017.0,74.0971,74.1132,74.0003,74.0245,256017.0
2017-07-14 11:25:00,91.83,91.86,91.78,91.81,171079.0,74.0245,74.0487,73.9842,74.0084,171079.0
2017-07-14 11:30:00,91.82,91.99,91.82,91.88,184330.0,74.0164,74.1535,74.0164,74.0648,184330.0
2017-07-14 11:35:00,91.88,91.88,91.77,91.79,150516.0,74.0648,74.0648,73.9761,73.9923,150516.0
2017-07-14 11:40:00,91.79,91.84,91.76,91.81,152315.0,73.9923,74.0326,73.9681,74.0084,152315.0
2017-07-14 11:45:00,91.81,91.9,91.8,91.9,152276.0,74.0084,74.0809,74.0003,74.0809,152276.0
2017-07-14 11:50:00,91.9,91.92,91.67,91.68,189767.0,74.0809,74.0971,73.8955,73.9036,189767.0
2017-07-14 11:55:00,91.68,91.69,91.59,91.65,148811.0,73.9036,73.9117,73.831,73.8794,148811.0
2017-07-14 12:00:00,91.65,91.66,91.55,91.66,90714.0,73.8794,73.8875,73.7988,73.8875,90714.0
2017-07-14 12:05:00,91.66,91.67,91.58,91.58,158034.0,73.8875,73.8955,73.823,73.823,158034.0
2017-07-14 12:10:00,91.59,91.59,91.51,91.55,130691.0,73.831,73.831,73.7666,73.7988,130691.0
2017-07-14 12:15:00,91.55,91.75,91.55,91.72,184713.0,73.7988,73.96,73.7988,73.9358,184713.0
2017-07-14 12:20:00,91.73,91.77,91.69,91.75,100364.0,73.9439,73.9761,73.9117,73.96,100364.0
2017-07-14 12:25:00,91.75,91.8,91.72,91.77,128611.0,73.96,74.0003,73.9358,73.9761,128611.0
2017-07-14 12:30:00,91.77,91.78,91.72,91.75,66097.0,73.9761,73.9842,73.9358,73.96,66097.0
2017-07-14 12:35:00,91.75,91.83,91.74,91.79,90663.0,73.96,74.0245,73.952,73.9923,90663.0
2017-07-14 12:40:00,91.8,91.86,91.77,91.83,63578.0,74.0003,74.0487,73.9761,74.0245,63578.0
2017-07-14 12:45:00,91.82,91.85,91.78,91.84,67445.0,74.0164,74.0406,73.9842,74.0326,67445.0
2017-07-14 12:50:00,91.85,91.93,91.84,91.92,199941.0,74.0406,74.1051,74.0326,74.0971,199941.0
2017-07-14 12:55:00,91.92,91.97,91.84,91.9,202364.0,74.0971,74.1374,74.0326,74.0809,202364.0
2017-07-14 13:00:00,91.9,92.05,91.88,92.03,147303.0,74.0809,74.2018,74.0648,74.1857,147303.0
2017-07-14 13:05:00,92.03,92.11,92.02,92.06,166124.0,74.1857,74.2502,74.1777,74.2099,166124.0
2017-07-14 13:10:00,92.05,92.26,92.02,92.25,307283.0,74.2018,74.3711,74.1777,74.3631,307283.0
2017-07-14 13:15:00,92.26,92.28,92.23,92.23,160934.0,74.3711,74.3873,74.3469,74.3469,160934.0
2017-07-14 13:20:00,92.24,92.27,92.07,92.12,159049.0,74.355,74.3792,74.218,74.2583,159049.0
2017-07-14 13:25:00,92.12,92.21,92.11,92.12,149009.0,74.2583,74.3308,74.2502,74.2583,149009.0
2017-07-14 13:30:00,92.11,92.16,92.1,92.15,96660.0,74.2502,74.2905,74.2422,74.2825,96660.0
2017-07-14 13:35:00,92.15,92.23,92.14,92.15,99162.0,74.2825,74.3469,74.2744,74.2825,99162.0
2017-07-14 13:40:00,92.14,92.21,92.12,92.17,63835.0,74.2744,74.3308,74.2583,74.2986,63835.0
2017-07-14 13:45:00,92.17,92.18,92.03,92.04,124206.0,74.2986,74.3066,74.1857,74.1938,124206.0
2017-07-14 13:50:00,92.04,92.11,92.0,92.1,135362.0,74.1938,74.2502,74.1615,74.2422,135362.0
2017-07-14 13:55:00,92.09,92.13,92.05,92.07,127745.0,74.2341,74.2663,74.2018,74.218,127745.0
2017-07-14 14:00:00,92.09,92.15,92.03,92.07,88677.0,74.2341,74.2825,74.1857,74.218,88677.0
2017-07-14 14:05:00,92.07,92.14,91.98,91.98,130184.0,74.218,74.2744,74.1454,74.1454,130184.0
2017-07-14 14:10:00,91.99,92.1,91.97,92.07,140022.0,74.1535,74.2422,74.1374,74.218,140022.0
2017-07-14 14:15:00,92.07,92.11,92.05,92.09,65796.0,74.218,74.2502,74.2018,74.2341,65796.0
2017-07-14 14:20:00,92.09,92.12,92.08,92.11,87954.0,74.2341,74.2583,74.226,74.2502,87954.0
2017-07-14 14:25:00,92.11,92.12,92.04,92.04,71497.0,74.2502,74.2583,74.1938,74.1938,71497.0
2017-07-14 14:30:00,92.03,92.04,91.95,92.0,158642.0,74.1857,74.1938,74.1212,74.1615,158642.0
2017-07-14 14:35:00,92.0,92.0,91.91,91.97,116339.0,74.1615,74.1615,74.089,74.1374,116339.0
2017-07-14 14:40:00,91.97,92.08,91.93,92.07,132811.0,74.1374,74.226,74.1051,74.218,132811.0
2017-07-14 14:45:00,92.08,92.09,92.05,92.07,116288.0,74.226,74.2341,74.2018,74.218,116288.0
2017-07-14 14:50:00,92.08,92.13,92.07,92.11,97893.0,74.226,74.2663,74.218,74.2502,97893.0
2017-07-14 14:55:00,92.1,92.13,92.1,92.12,58181.0,74.2422,74.2663,74.2422,74.2583,58181.0
2017-07-14 15:00:00,92.12,92.12,92.02,92.1,181750.0,74.2583,74.2583,74.1777,74.2422,181750.0
2017-07-14 15:05:00,92.1,92.19,92.09,92.19,142700.0,74.2422,74.3147,74.2341,74.3147,142700.0
2017-07-14 15:10:00,92.18,92.21,92.13,92.21,139444.0,74.3066,74.3308,74.2663,74.3308,139444.0
2017-07-14 15:15:00,92.21,92.29,92.21,92.25,194943.0,74.3308,74.3953,74.3308,74.3631,194943.0
2017-07-14 15:20:00,92.25,92.29,92.23,92.27,198601.0,74.3631,74.3953,74.3469,74.3792,198601.0
2017-07-14 15:25:00,92.27,92.35,92.25,92.35,352735.0,74.3792,74.4437,74.3631,74.4437,352735.0
2017-07-14 15:30:00,92.35,92.49,92.34,92.46,253037.0,74.4437,74.5565,74.4356,74.5324,253037.0
2017-07-14 15:35:00,92.46,92.6,92.46,92.56,264810.0,74.5324,74.6452,74.5324,74.613,264810.0
2017-07-14 15:40:00,92.57,92.61,92.47,92.5,256474.0,74.621,74.6533,74.5404,74.5646,256474.0
2017-07-14 15:45:00,92.51,92.53,92.43,92.51,280421.0,74.5727,74.5888,74.5082,74.5727,280421.0
2017-07-14 15:50:00,92.51,92.51,92.25,92.27,429454.0,74.5727,74.5727,74.3631,74.3792,429454.0
2017-07-14 15:55:00,92.26,92.29,92.19,92.24,518570.0,74.3711,74.3953,74.3147,74.355,518570.0
2017-07-17 09:30:00,91.82,91.92,91.6,91.7,592089.0,74.0164,74.0971,73.8391,73.9197,592089.0
2017-07-17 09:35:00,91.71,91.85,91.58,91.61,328331.0,73.9278,74.0406,73.823,73.8472,328331.0
2017-07-17 09:40:00,91.6,91.85,91.46,91.85,441852.0,73.8391,74.0406,73.7262,74.0406,441852.0
2017-07-17 09:45:00,91.85,91.99,91.72,91.73,266082.0,74.0406,74.1535,73.9358,73.9439,266082.0
2017-07-17 09:50:00,91.71,91.84,91.7,91.76,180284.0,73.9278,74.0326,73.9197,73.9681,180284.0
2017-07-17 09:55:00,91.77,91.87,91.71,91.78,206224.0,73.9761,74.0567,73.9278,73.9842,206224.0
2017-07-17 10:00:00,91.78,91.89,91.73,91.73,204649.0,73.9842,74.0729,73.9439,73.9439,204649.0
2017-07-17 10:05:00,91.74,91.82,91.72,91.77,230293.0,73.952,74.0164,73.9358,73.9761,230293.0
2017-07-17 10:10:00,91.76,91.78,91.54,91.6,220546.0,73.9681,73.9842,73.7907,73.8391,220546.0
2017-07-17 10:15:00,91.62,91.64,91.49,91.55,174236.0,73.8552,73.8713,73.7504,73.7988,174236.0
2017-07-17 10:20:00,91.56,91.65,91.56,91.62,170884.0,73.8069,73.8794,73.8069,73.8552,170884.0
2017-07-17 10:25:00,91.62,91.63,91.45,91.45,220171.0,73.8552,73.8633,73.7182,73.7182,220171.0
2017-07-17 10:30:00,91.45,91.51,91.4,91.46,195961.0,73.7182,73.7666,73.6779,73.7262,195961.0
2017-07-17 10:35:00,91.45,91.49,91.39,91.44,117319.0,73.7182,73.7504,73.6698,73.7101,117319.0
2017-07-17 10:40:00,91.44,91.51,91.43,91.48,196994.0,73.7101,73.7666,73.7021,73.7424,196994.0
2017-07-17 10:45:00,91.47,91.58,91.43,91.57,184052.0,73.7343,73.823,73.7021,73.8149,184052.0
2017-07-17 10:50:00,91.56,91.62,91.5,91.59,143687.0,73.8069,73.8552,73.7585,73.831,143687.0
2017-07-17 10:55:00,91.58,91.64,91.54,91.59,194273.0,73.823,73.8713,73.7907,73.831,194273.0
2017-07-17 11:00:00,91.58,91.65,91.58,91.58,164720.0,73.823,73.8794,73.823,73.823,164720.0
2017-07-17 11:05:00,91.58,91.65,91.57,91.63,146598.0,73.823,73.8794,73.8149,73.8633,146598.0
2017-07-17 11:10:00,91.63,91.75,91.61,91.73,140130.0,73.8633,73.96,73.8472,73.9439,140130.0
2017-07-17 11:15:00,91.73,91.75,91.67,91.69,87144.0,73.9439,73.96,73.8955,73.9117,87144.0
2017-07-17 11:20:00,91.69,91.74,91.66,91.69,102062.0,73.9117,73.952,73.8875,73.9117,102062.0
2017-07-17 11:25:00,91.68,91.72,91.67,91.68,97318.0,73.9036,73.9358,73.8955,73.9036,97318.0
2017-07-17 11:30:00,91.68,91.7,91.63,91.69,77521.0,73.9036,73.9197,73.8633,73.9117,77521.0
2017-07-17 11:35:00,91.68,91.69,91.58,91.59,96093.0,73.9036,73.9117,73.823,73.831,96093.0
2017-07-17 11:40:00,91.59,91.69,91.56,91.69,127627.0,73.831,73.9117,73.8069,73.9117,127627.0
2017-07-17 11:45:00,91.7,91.74,91.63,91.71,134858.0,73.9197,73.952,73.8633,73.9278,134858.0
2017-07-17 11:50:00,91.72,91.72,91.62,91.65,72169.0,73.9358,73.9358,73.8552,73.8794,72169.0
2017-07-17 11:55:00,91.65,91.68,91.62,91.67,68300.0,73.8794,73.9036,73.8552,73.8955,68300.0
2017-07-17 12:00:00,91.67,91.72,91.64,91.72,85396.0,73.8955,73.9358,73.8713,73.9358,85396.0
2017-07-17 12:05:00,91.72,91.78,91.7,91.77,74729.0,73.9358,73.9842,73.9197,73.9761,74729.0
2017-07-17 12:10:00,91.76,91.81,91.73,91.78,97037.0,73.9681,74.0084,73.9439,73.9842,97037.0
2017-07-17 12:15:00,91.77,91.8,91.75,91.76,72491.0,73.9761,74.0003,73.96,73.9681,72491.0
2017-07-17 12:20:00,91.76,91.77,91.7,91.74,71022.0,73.9681,73.9761,73.9197,73.952,71022.0
2017-07-17 12:25:00,91.73,91.76,91.68,91.76,94079.0,73.9439,73.9681,73.9036,73.9681,94079.0
2017-07-17 12:30:00,91.76,91.8,91.72,91.75,109986.0,73.9681,74.0003,73.9358,73.96,109986.0
2017-07-17 12:35:00,91.75,91.75,91.7,91.72,57464.0,73.96,73.96,73.9197,73.9358,57464.0
2017-07-17 12:40:00,91.72,91.75,91.64,91.65,88380.0,73.9358,73.96,73.8713,73.8794,88380.0
2017-07-17 12:45:00,91.64,91.68,91.61,91.65,68862.0,73.8713,73.9036,73.8472,73.8794,68862.0
2017-07-17 12:50:00,91.65,91.7,91.64,91.7,70533.0,73.8794,73.9197,73.8713,73.9197,70533.0
2017-07-17 12:55:00,91.69,91.73,91.63,91.65,67239.0,73.9117,73.9439,73.8633,73.8794,67239.0
2017-07-17 13:00:00,91.65,91.7,91.61,91.63,61693.0,73.8794,73.9197,73.8472,73.8633,61693.0
2017-07-17 13:05:00,91.63,91.69,91.62,91.67,63374.0,73.8633,73.9117,73.8552,73.8955,63374.0
2017-07-17 13:10:00,91.67,91.78,91.67,91.76,102936.0,73.8955,73.9842,73.8955,73.9681,102936.0
2017-07-17 13:15:00,91.75,91.75,91.61,91.61,113917.0,73.96,73.96,73.8472,73.8472,113917.0
2017-07-17 13:20:00,91.61,91.66,91.6,91.62,79267.0,73.8472,73.8875,73.8391,73.8552,79267.0
2017-07-17 13:25:00,91.63,91.68,91.6,91.66,87413.0,73.8633,73.9036,73.8391,73.8875,87413.0
2017-07-17 13:30:00,91.65,91.71,91.65,91.67,66496.0,73.8794,73.9278,73.8794,73.8955,66496.0
2017-07-17 13:35:00,91.67,91.72,91.65,91.67,102213.0,73.8955,73.9358,73.8794,73.8955,102213.0
2017-07-17 13:40:00,91.68,91.71,91.67,91.68,67150.0,73.9036,73.9278,73.8955,73.9036,67150.0
2017-07-17 13:45:00,91.68,91.7,91.59,91.59,76325.0,73.9036,73.9197,73.831,73.831,76325.0
2017-07-17 13:50:00,91.59,91.61,91.56,91.58,73262.0,73.831,73.8472,73.8069,73.823,73262.0
2017-07-17 13:55:00,91.58,91.58,91.52,91.55,118177.0,73.823,73.823,73.7746,73.7988,118177.0
2017-07-17 14:00:00,91.55,91.55,91.5,91.51,60827.0,73.7988,73.7988,73.7585,73.7666,60827.0
2017-07-17 14:05:00,91.51,91.52,91.42,91.42,115112.0,73.7666,73.7746,73.694,73.694,115112.0
2017-07-17 14:10:00,91.43,91.49,91.41,91.49,161758.0,73.7021,73.7504,73.6859,73.7504,161758.0
2017-07-17 14:15:00,91.49,91.49,91.44,91.44,74555.0,73.7504,73.7504,73.7101,73.7101,74555.0
2017-07-17 14:20:00,91.44,91.49,91.43,91.45,103500.0,73.7101,73.7504,73.7021,73.7182,103500.0
2017-07-17 14:25:00,91.45,91.57,91.44,91.55,121409.0,73.7182,73.8149,73.7101,73.7988,121409.0
2017-07-17 14:30:00,91.54,91.55,91.49,91.49,143523.0,73.7907,73.7988,73.7504,73.7504,143523.0
2017-07-17 14:35:00,91.5,91.55,91.43,91.5,172300.0,73.7585,73.7988,73.7021,73.7585,172300.0
2017-07-17 14:40:00,91.5,91.53,91.47,91.51,130873.0,73.7585,73.7827,73.7343,73.7666,130873.0
2017-07-17 14:45:00,91.51,91.53,91.43,91.44,91923.0,73.7666,73.7827,73.7021,73.7101,91923.0
2017-07-17 14:50:00,91.45,91.48,91.42,91.42,88983.0,73.7182,73.7424,73.694,73.694,88983.0
2017-07-17 14:55:00,91.43,91.46,91.41,91.45,99301.0,73.7021,73.7262,73.6859,73.7182,99301.0
2017-07-17 15:00:00,91.45,91.51,91.43,91.49,93970.0,73.7182,73.7666,73.7021,73.7504,93970.0
2017-07-17 15:05:00,91.49,91.5,91.43,91.46,129336.0,73.7504,73.7585,73.7021,73.7262,129336.0
2017-07-17 15:10:00,91.46,91.51,91.42,91.45,369961.0,73.7262,73.7666,73.694,73.7182,369961.0
2017-07-17 15:15:00,91.45,91.5,91.42,91.47,153078.0,73.7182,73.7585,73.694,73.7343,153078.0
2017-07-17 15:20:00,91.47,91.49,91.39,91.4,303308.0,73.7343,73.7504,73.6698,73.6779,303308.0
2017-07-17 15:25:00,91.4,91.41,91.27,91.31,210842.0,73.6779,73.6859,73.5731,73.6053,210842.0
2017-07-17 15:30:00,91.32,91.34,91.27,91.31,142885.0,73.6134,73.6295,73.5731,73.6053,142885.0
2017-07-17 15:35:00,91.31,91.4,91.31,91.34,210591.0,73.6053,73.6779,73.6053,73.6295,210591.0
2017-07-17 15:40:00,91.34,91.37,91.32,91.34,206891.0,73.6295,73.6537,73.6134,73.6295,206891.0
2017-07-17 15:45:00,91.35,91.36,91.27,91.28,314913.0,73.6376,73.6456,73.5731,73.5811,314913.0
2017-07-17 15:50:00,91.28,91.32,91.26,91.27,295484.0,73.5811,73.6134,73.565,73.5731,295484.0
2017-07-17 15:55:00,91.27,91.39,91.25,91.35,739390.0,73.5731,73.6698,73.557,73.6376,739390.0
2017-07-18 09:30:00,90.45,91.0,90.32,90.99,691547.0,72.9121,73.3554,72.8073,73.3474,691547.0
2017-07-18 09:35:00,91.0,91.4,90.89,91.33,679297.0,73.3554,73.6779,73.2668,73.6215,679297.0
2017-07-18 09:40:00,91.33,91.58,91.12,91.13,382692.0,73.6215,73.823,73.4522,73.4602,382692.0
2017-07-18 09:45:00,91.14,91.41,91.13,91.31,252588.0,73.4683,73.6859,73.4602,73.6053,252588.0
2017-07-18 09:50:00,91.31,91.35,91.1,91.13,445255.0,73.6053,73.6376,73.436,73.4602,445255.0
2017-07-18 09:55:00,91.14,91.16,90.95,91.14,248871.0,73.4683,73.4844,73.3151,73.4683,248871.0
2017-07-18 10:00:00,91.14,91.33,91.1,91.29,201294.0,73.4683,73.6215,73.436,73.5892,201294.0
2017-07-18 10:05:00,91.29,91.37,91.23,91.33,148111.0,73.5892,73.6537,73.5408,73.6215,148111.0
2017-07-18 10:10:00,91.33,91.36,91.23,91.36,175126.0,73.6215,73.6456,73.5408,73.6456,175126.0
2017-07-18 10:15:00,91.36,91.4,91.25,91.29,124678.0,73.6456,73.6779,73.557,73.5892,124678.0
2017-07-18 10:20:00,91.27,91.28,91.15,91.21,123001.0,73.5731,73.5811,73.4764,73.5247,123001.0
2017-07-18 10:25:00,91.2,91.23,91.04,91.06,184193.0,73.5167,73.5408,73.3877,73.4038,184193.0
2017-07-18 10:30:00,91.06,91.07,90.88,90.95,221117.0,73.4038,73.4119,73.2587,73.3151,221117.0
2017-07-18 10:35:00,90.95,90.97,90.88,90.89,168706.0,73.3151,73.3313,73.2587,73.2668,168706.0
2017-07-18 10:40:00,90.88,90.89,90.57,90.62,264236.0,73.2587,73.2668,73.0088,73.0491,264236.0
2017-07-18 10:45:00,90.63,90.74,90.58,90.69,236933.0,73.0572,73.1459,73.0169,73.1055,236933.0
2017-07-18 10:50:00,90.69,90.85,90.64,90.8,160673.0,73.1055,73.2345,73.0652,73.1942,160673.0
2017-07-18 10:55:00,90.81,90.91,90.8,90.89,186519.0,73.2023,73.2829,73.1942,73.2668,186519.0
2017-07-18 11:00:00,90.9,90.93,90.82,90.83,94952.0,73.2748,73.299,73.2103,73.2184,94952.0
2017-07-18 11:05:00,90.82,90.83,90.66,90.66,169251.0,73.2103,73.2184,73.0814,73.0814,169251.0
2017-07-18 11:10:00,90.67,90.9,90.64,90.86,101457.0,73.0894,73.2748,73.0652,73.2426,101457.0
2017-07-18 11:15:00,90.86,90.88,90.77,90.8,128315.0,73.2426,73.2587,73.17,73.1942,128315.0
2017-07-18 11:20:00,90.8,90.84,90.71,90.81,136446.0,73.1942,73.2265,73.1217,73.2023,136446.0
2017-07-18 11:25:00,90.8,90.89,90.73,90.87,155176.0,73.1942,73.2668,73.1378,73.2506,155176.0
2017-07-18 11:30:00,90.86,90.9,90.81,90.85,100272.0,73.2426,73.2748,73.2023,73.2345,100272.0
2017-07-18 11:35:00,90.85,90.91,90.78,90.79,90803.0,73.2345,73.2829,73.1781,73.1862,90803.0
2017-07-18 11:40:00,90.8,90.92,90.78,90.9,55260.0,73.1942,73.291,73.1781,73.2748,55260.0
2017-07-18 11:45:00,90.9,90.92,90.81,90.86,55069.0,73.2748,73.291,73.2023,73.2426,55069.0
2017-07-18 11:50:00,90.85,90.89,90.77,90.8,110618.0,73.2345,73.2668,73.17,73.1942,110618.0
2017-07-18 11:55:00,90.79,90.8,90.67,90.7,159321.0,73.1862,73.1942,73.0894,73.1136,159321.0
2017-07-18 12:00:00,90.7,90.75,90.69,90.72,91131.0,73.1136,73.1539,73.1055,73.1297,91131.0
2017-07-18 12:05:00,90.73,90.79,90.72,90.74,98247.0,73.1378,73.1862,73.1297,73.1459,98247.0
2017-07-18 12:10:00,90.74,90.75,90.64,90.69,156503.0,73.1459,73.1539,73.0652,73.1055,156503.0
2017-07-18 12:15:00,90.68,90.72,90.67,90.71,63319.0,73.0975,73.1297,73.0894,73.1217,63319.0
2017-07-18 12:20:00,90.71,90.82,90.69,90.82,93417.0,73.1217,73.2103,73.1055,73.2103,93417.0
2017-07-18 12:25:00,90.82,90.86,90.76,90.85,128618.0,73.2103,73.2426,73.162,73.2345,128618.0
2017-07-18 12:30:00,90.84,90.86,90.81,90.84,38746.0,73.2265,73.2426,73.2023,73.2265,38746.0
2017-07-18 12:35:00,90.84,90.9,90.83,90.9,61746.0,73.2265,73.2748,73.2184,73.2748,61746.0
2017-07-18 12:40:00,90.9,90.93,90.85,90.9,81453.0,73.2748,73.299,73.2345,73.2748,81453.0
2017-07-18 12:45:00,90.9,90.98,90.9,90.96,60154.0,73.2748,73.3393,73.2748,73.3232,60154.0
2017-07-18 12:50:00,90.96,90.99,90.93,90.95,74156.0,73.3232,73.3474,73.299,73.3151,74156.0
2017-07-18 12:55:00,90.95,90.97,90.87,90.9,54038.0,73.3151,73.3313,73.2506,73.2748,54038.0
2017-07-18 13:00:00,90.9,90.92,90.84,90.91,47430.0,73.2748,73.291,73.2265,73.2829,47430.0
2017-07-18 13:05:00,90.91,90.98,90.91,90.98,63917.0,73.2829,73.3393,73.2829,73.3393,63917.0
2017-07-18 13:10:00,90.99,91.07,90.98,91.06,181338.0,73.3474,73.4119,73.3393,73.4038,181338.0
2017-07-18 13:15:00,91.06,91.1,91.02,91.1,112888.0,73.4038,73.436,73.3716,73.436,112888.0
2017-07-18 13:20:00,91.09,91.23,91.09,91.22,183885.0,73.428,73.5408,73.428,73.5328,183885.0
2017-07-18 13:25:00,91.23,91.25,91.15,91.24,176256.0,73.5408,73.557,73.4764,73.5489,176256.0
2017-07-18 13:30:00,91.25,91.37,91.24,91.36,127994.0,73.557,73.6537,73.5489,73.6456,127994.0
2017-07-18 13:35:00,91.37,91.4,91.35,91.38,175080.0,73.6537,73.6779,73.6376,73.6618,175080.0
2017-07-18 13:40:00,91.38,91.41,91.32,91.33,92590.0,73.6618,73.6859,73.6134,73.6215,92590.0
2017-07-18 13:45:00,91.33,91.41,91.31,91.34,125774.0,73.6215,73.6859,73.6053,73.6295,125774.0
2017-07-18 13:50:00,91.35,91.35,91.24,91.25,92383.0,73.6376,73.6376,73.5489,73.557,92383.0
2017-07-18 13:55:00,91.25,91.3,91.24,91.25,66031.0,73.557,73.5973,73.5489,73.557,66031.0
2017-07-18 14:00:00,91.24,91.3,91.23,91.3,81336.0,73.5489,73.5973,73.5408,73.5973,81336.0
2017-07-18 14:05:00,91.3,91.38,91.29,91.37,84021.0,73.5973,73.6618,73.5892,73.6537,84021.0
2017-07-18 14:10:00,91.37,91.43,91.35,91.41,140528.0,73.6537,73.7021,73.6376,73.6859,140528.0
2017-07-18 14:15:00,91.4,91.41,91.3,91.31,67851.0,73.6779,73.6859,73.5973,73.6053,67851.0
2017-07-18 14:20:00,91.31,91.31,91.23,91.25,68345.0,73.6053,73.6053,73.5408,73.557,68345.0
2017-07-18 14:25:00,91.25,91.26,91.18,91.24,74746.0,73.557,73.565,73.5005,73.5489,74746.0
2017-07-18 14:30:00,91.25,91.25,91.17,91.18,121154.0,73.557,73.557,73.4925,73.5005,121154.0
2017-07-18 14:35:00,91.18,91.26,91.17,91.21,92241.0,73.5005,73.565,73.4925,73.5247,92241.0
2017-07-18 14:40:00,91.21,91.3,91.18,91.3,94599.0,73.5247,73.5973,73.5005,73.5973,94599.0
2017-07-18 14:45:00,91.3,91.31,91.2,91.2,56469.0,73.5973,73.6053,73.5167,73.5167,56469.0
2017-07-18 14:50:00,91.21,91.23,91.17,91.17,83595.0,73.5247,73.5408,73.4925,73.4925,83595.0
2017-07-18 14:55:00,91.17,91.17,91.1,91.1,88768.0,73.4925,73.4925,73.436,73.436,88768.0
2017-07-18 15:00:00,91.1,91.11,91.08,91.11,80981.0,73.436,73.4441,73.4199,73.4441,80981.0
2017-07-18 15:05:00,91.1,91.14,91.09,91.11,117994.0,73.436,73.4683,73.428,73.4441,117994.0
2017-07-18 15:10:00,91.11,91.11,91.08,91.08,134785.0,73.4441,73.4441,73.4199,73.4199,134785.0
2017-07-18 15:15:00,91.08,91.1,91.06,91.1,95360.0,73.4199,73.436,73.4038,73.436,95360.0
2017-07-18 15:20:00,91.1,91.13,91.09,91.09,128921.0,73.436,73.4602,73.428,73.428,128921.0
2017-07-18 15:25:00,91.09,91.16,91.09,91.1,110772.0,73.428,73.4844,73.428,73.436,110772.0
2017-07-18 15:30:00,91.1,91.11,91.0,91.05,202972.0,73.436,73.4441,73.3554,73.3957,202972.0
2017-07-18 15:35:00,91.05,91.1,91.0,91.01,157106.0,73.3957,73.436,73.3554,73.3635,157106.0
2017-07-18 15:40:00,91.01,91.1,91.0,91.02,290015.0,73.3635,73.436,73.3554,73.3716,290015.0
2017-07-18 15:45:00,91.03,91.03,90.9,90.93,286075.0,73.3796,73.3796,73.2748,73.299,286075.0
2017-07-18 15:50:00,90.92,91.04,90.91,90.98,315808.0,73.291,73.3877,73.2829,73.3393,315808.0
2017-07-18 15:55:00,90.98,91.05,90.94,91.05,524612.0,73.3393,73.3957,73.3071,73.3957,524612.0
2017-07-19 09:30:00,91.26,91.46,91.24,91.45,342450.0,73.565,73.7262,73.5489,73.7182,342450.0
2017-07-19 09:35:00,91.46,91.62,91.45,91.51,286309.0,73.7262,73.8552,73.7182,73.7666,286309.0
2017-07-19 09:40:00,91.5,91.56,91.33,91.54,299583.0,73.7585,73.8069,73.6215,73.7907,299583.0
2017-07-19 09:45:00,91.55,91.61,91.45,91.59,166136.0,73.7988,73.8472,73.7182,73.831,166136.0
2017-07-19 09:50:00,91.59,91.61,91.42,91.43,172269.0,73.831,73.8472,73.694,73.7021,172269.0
2017-07-19 09:55:00,91.43,91.45,91.33,91.39,184838.0,73.7021,73.7182,73.6215,73.6698,184838.0
2017-07-19 10:00:00,91.4,91.5,91.36,91.37,141102.0,73.6779,73.7585,73.6456,73.6537,141102.0
2017-07-19 10:05:00,91.37,91.46,91.31,91.39,155339.0,73.6537,73.7262,73.6053,73.6698,155339.0
2017-07-19 10:10:00,91.4,91.44,91.27,91.29,162712.0,73.6779,73.7101,73.5731,73.5892,162712.0
2017-07-19 10:15:00,91.29,91.42,91.29,91.4,74423.0,73.5892,73.694,73.5892,73.6779,74423.0
2017-07-19 10:20:00,91.41,91.43,91.37,91.41,157659.0,73.6859,73.7021,73.6537,73.6859,157659.0
2017-07-19 10:25:00,91.41,91.5,91.38,91.47,160665.0,73.6859,73.7585,73.6618,73.7343,160665.0
2017-07-19 10:30:00,91.48,91.55,91.43,91.48,121372.0,73.7424,73.7988,73.7021,73.7424,121372.0
2017-07-19 10:35:00,91.48,91.53,91.38,91.42,110000.0,73.7424,73.7827,73.6618,73.694,110000.0
2017-07-19 10:40:00,91.43,91.46,91.38,91.46,75403.0,73.7021,73.7262,73.6618,73.7262,75403.0
2017-07-19 10:45:00,91.46,91.55,91.42,91.5,62160.0,73.7262,73.7988,73.694,73.7585,62160.0
2017-07-19 10:50:00,91.5,91.52,91.42,91.5,74515.0,73.7585,73.7746,73.694,73.7585,74515.0
2017-07-19 10:55:00,91.5,91.53,91.44,91.47,94751.0,73.7585,73.7827,73.7101,73.7343,94751.0
2017-07-19 11:00:00,91.46,91.47,91.38,91.44,94317.0,73.7262,73.7343,73.6618,73.7101,94317.0
2017-07-19 11:05:00,91.44,91.51,91.42,91.46,93707.0,73.7101,73.7666,73.694,73.7262,93707.0
2017-07-19 11:10:00,91.46,91.47,91.35,91.36,105597.0,73.7262,73.7343,73.6376,73.6456,105597.0
2017-07-19 11:15:00,91.35,91.46,91.32,91.41,120874.0,73.6376,73.7262,73.6134,73.6859,120874.0
2017-07-19 11:20:00,91.42,91.46,91.3,91.3,128186.0,73.694,73.7262,73.5973,73.5973,128186.0
2017-07-19 11:25:00,91.31,91.35,91.25,91.26,103344.0,73.6053,73.6376,73.557,73.565,103344.0
2017-07-19 11:30:00,91.25,91.37,91.25,91.33,118478.0,73.557,73.6537,73.557,73.6215,118478.0
2017-07-19 11:35:00,91.34,91.36,91.29,91.34,77800.0,73.6295,73.6456,73.5892,73.6295,77800.0
2017-07-19 11:40:00,91.34,91.36,91.28,91.34,76897.0,73.6295,73.6456,73.5811,73.6295,76897.0
2017-07-19 11:45:00,91.34,91.35,91.27,91.29,78101.0,73.6295,73.6376,73.5731,73.5892,78101.0
2017-07-19 11:50:00,91.29,91.31,91.18,91.25,115765.0,73.5892,73.6053,73.5005,73.557,115765.0
2017-07-19 11:55:00,91.24,91.27,91.2,91.2,77112.0,73.5489,73.5731,73.5167,73.5167,77112.0
2017-07-19 12:00:00,91.2,91.29,91.18,91.19,121629.0,73.5167,73.5892,73.5005,73.5086,121629.0
2017-07-19 12:05:00,91.19,91.22,91.11,91.19,128649.0,73.5086,73.5328,73.4441,73.5086,128649.0
2017-07-19 12:10:00,91.19,91.19,91.09,91.1,78907.0,73.5086,73.5086,73.428,73.436,78907.0
2017-07-19 12:15:00,91.09,91.22,91.09,91.14,100044.0,73.428,73.5328,73.428,73.4683,100044.0
2017-07-19 12:20:00,91.14,91.21,91.14,91.16,79731.0,73.4683,73.5247,73.4683,73.4844,79731.0
2017-07-19 12:25:00,91.16,91.26,91.16,91.21,93404.0,73.4844,73.565,73.4844,73.5247,93404.0
2017-07-19 12:30:00,91.21,91.25,91.17,91.22,72087.0,73.5247,73.557,73.4925,73.5328,72087.0
2017-07-19 12:35:00,91.22,91.26,91.21,91.23,119910.0,73.5328,73.565,73.5247,73.5408,119910.0
2017-07-19 12:40:00,91.23,91.27,91.14,91.14,76733.0,73.5408,73.5731,73.4683,73.4683,76733.0
2017-07-19 12:45:00,91.14,91.19,91.12,91.16,84786.0,73.4683,73.5086,73.4522,73.4844,84786.0
2017-07-19 12:50:00,91.16,91.16,91.08,91.1,56470.0,73.4844,73.4844,73.4199,73.436,56470.0
2017-07-19 12:55:00,91.1,91.11,91.03,91.09,87819.0,73.436,73.4441,73.3796,73.428,87819.0
2017-07-19 13:00:00,91.09,91.1,91.02,91.03,73342.0,73.428,73.436,73.3716,73.3796,73342.0
2017-07-19 13:05:00,91.03,91.11,91.03,91.08,97535.0,73.3796,73.4441,73.3796,73.4199,97535.0
2017-07-19 13:10:00,91.08,91.18,91.06,91.16,133569.0,73.4199,73.5005,73.4038,73.4844,133569.0
2017-07-19 13:15:00,91.16,91.16,91.03,91.03,65700.0,73.4844,73.4844,73.3796,73.3796,65700.0
2017-07-19 13:20:00,91.03,91.13,91.0,91.1,121645.0,73.3796,73.4602,73.3554,73.436,121645.0
2017-07-19 13:25:00,91.1,91.12,91.03,91.04,61943.0,73.436,73.4522,73.3796,73.3877,61943.0
2017-07-19 13:30:00,91.04,91.14,91.01,91.11,99160.0,73.3877,73.4683,73.3635,73.4441,99160.0
2017-07-19 13:35:00,91.11,91.15,91.09,91.14,68919.0,73.4441,73.4764,73.428,73.4683,68919.0
2017-07-19 13:40:00,91.14,91.19,91.12,91.18,87596.0,73.4683,73.5086,73.4522,73.5005,87596.0
2017-07-19 13:45:00,91.18,91.2,91.11,91.2,99653.0,73.5005,73.5167,73.4441,73.5167,99653.0
2017-07-19 13:50:00,91.19,91.25,91.19,91.22,73581.0,73.5086,73.557,73.5086,73.5328,73581.0
2017-07-19 13:55:00,91.22,91.23,91.15,91.15,77491.0,73.5328,73.5408,73.4764,73.4764,77491.0
2017-07-19 14:00:00,91.15,91.22,91.13,91.18,133205.0,73.4764,73.5328,73.4602,73.5005,133205.0
2017-07-19 14:05:00,91.17,91.26,91.16,91.24,93810.0,73.4925,73.565,73.4844,73.5489,93810.0
2017-07-19 14:10:00,91.25,91.27,91.21,91.24,107935.0,73.557,73.5731,73.5247,73.5489,107935.0
2017-07-19 14:15:00,91.24,91.28,91.23,91.27,72122.0,73.5489,73.5811,73.5408,73.5731,72122.0
2017-07-19 14:20:00,91.27,91.28,91.24,91.28,89659.0,73.5731,73.5811,73.5489,73.5811,89659.0
2017-07-19 14:25:00,91.28,91.3,91.24,91.24,98332.0,73.5811,73.5973,73.5489,73.5489,98332.0
2017-07-19 14:30:00,91.24,91.28,91.21,91.22,83052.0,73.5489,73.5811,73.5247,73.5328,83052.0
2017-07-19 14:35:00,91.21,91.24,91.19,91.22,63517.0,73.5247,73.5489,73.5086,73.5328,63517.0
2017-07-19 14:40:00,91.22,91.22,91.19,91.2,71244.0,73.5328,73.5328,73.5086,73.5167,71244.0
2017-07-19 14:45:00,91.19,91.2,91.14,91.15,93373.0,73.5086,73.5167,73.4683,73.4764,93373.0
2017-07-19 14:50:00,91.16,91.2,91.15,91.17,95354.0,73.4844,73.5167,73.4764,73.4925,95354.0
2017-07-19 14:55:00,91.16,91.17,91.14,91.15,69734.0,73.4844,73.4925,73.4683,73.4764,69734.0
2017-07-19 15:00:00,91.15,91.17,91.13,91.13,65992.0,73.4764,73.4925,73.4602,73.4602,65992.0
2017-07-19 15:05:00,91.13,91.22,91.11,91.21,97535.0,73.4602,73.5328,73.4441,73.5247,97535.0
2017-07-19 15:10:00,91.21,91.28,91.2,91.27,97719.0,73.5247,73.5811,73.5167,73.5731,97719.0
2017-07-19 15:15:00,91.27,91.27,91.2,91.24,99157.0,73.5731,73.5731,73.5167,73.5489,99157.0
2017-07-19 15:20:00,91.24,91.31,91.23,91.28,147481.0,73.5489,73.6053,73.5408,73.5811,147481.0
2017-07-19 15:25:00,91.27,91.29,91.23,91.24,85933.0,73.5731,73.5892,73.5408,73.5489,85933.0
2017-07-19 15:30:00,91.25,91.29,91.22,91.25,120804.0,73.557,73.5892,73.5328,73.557,120804.0
2017-07-19 15:35:00,91.25,91.28,91.21,91.22,119512.0,73.557,73.5811,73.5247,73.5328,119512.0
2017-07-19 15:40:00,91.22,91.31,91.2,91.28,152646.0,73.5328,73.6053,73.5167,73.5811,152646.0
2017-07-19 15:45:00,91.28,91.29,91.22,91.28,187122.0,73.5811,73.5892,73.5328,73.5811,187122.0
2017-07-19 15:50:00,91.28,91.28,91.14,91.18,229777.0,73.5811,73.5811,73.4683,73.5005,229777.0
2017-07-19 15:55:00,91.18,91.23,91.15,91.2,526566.0,73.5005,73.5408,73.4764,73.5167,526566.0
2017-07-20 09:30:00,91.15,91.32,91.08,91.1,384839.0,73.4764,73.6134,73.4199,73.436,384839.0
2017-07-20 09:35:00,91.09,91.27,91.07,91.26,197637.0,73.428,73.5731,73.4119,73.565,197637.0
2017-07-20 09:40:00,91.26,91.41,91.26,91.33,183063.0,73.565,73.6859,73.565,73.6215,183063.0
2017-07-20 09:45:00,91.32,91.36,91.23,91.23,175275.0,73.6134,73.6456,73.5408,73.5408,175275.0
2017-07-20 09:50:00,91.23,91.37,91.16,91.32,240300.0,73.5408,73.6537,73.4844,73.6134,240300.0
2017-07-20 09:55:00,91.32,91.42,91.3,91.36,154512.0,73.6134,73.694,73.5973,73.6456,154512.0
2017-07-20 10:00:00,91.36,91.44,91.36,91.4,115157.0,73.6456,73.7101,73.6456,73.6779,115157.0
2017-07-20 10:05:00,91.39,91.45,91.33,91.37,120940.0,73.6698,73.7182,73.6215,73.6537,120940.0
2017-07-20 10:10:00,91.37,91.47,91.34,91.39,123444.0,73.6537,73.7343,73.6295,73.6698,123444.0
2017-07-20 10:15:00,91.39,91.58,91.37,91.55,193846.0,73.6698,73.823,73.6537,73.7988,193846.0
2017-07-20 10:20:00,91.55,91.72,91.54,91.64,140232.0,73.7988,73.9358,73.7907,73.8713,140232.0
2017-07-20 10:25:00,91.64,91.7,91.62,91.69,86703.0,73.8713,73.9197,73.8552,73.9117,86703.0
2017-07-20 10:30:00,91.69,91.69,91.39,91.43,231110.0,73.9117,73.9117,73.6698,73.7021,231110.0
2017-07-20 10:35:00,91.42,91.5,91.18,91.24,135342.0,73.694,73.7585,73.5005,73.5489,135342.0
2017-07-20 10:40:00,91.24,91.32,91.14,91.31,145599.0,73.5489,73.6134,73.4683,73.6053,145599.0
2017-07-20 10:45:00,91.31,91.31,91.18,91.24,112898.0,73.6053,73.6053,73.5005,73.5489,112898.0
2017-07-20 10:50:00,91.23,91.35,91.2,91.3,70651.0,73.5408,73.6376,73.5167,73.5973,70651.0
2017-07-20 10:55:00,91.3,91.41,91.29,91.38,79207.0,73.5973,73.6859,73.5892,73.6618,79207.0
2017-07-20 11:00:00,91.39,91.47,91.33,91.46,71050.0,73.6698,73.7343,73.6215,73.7262,71050.0
2017-07-20 11:05:00,91.45,91.47,91.32,91.34,76178.0,73.7182,73.7343,73.6134,73.6295,76178.0
2017-07-20 11:10:00,91.34,91.35,91.25,91.27,65754.0,73.6295,73.6376,73.557,73.5731,65754.0
2017-07-20 11:15:00,91.27,91.28,91.11,91.11,76971.0,73.5731,73.5811,73.4441,73.4441,76971.0
2017-07-20 11:20:00,91.11,91.17,91.05,91.05,133223.0,73.4441,73.4925,73.3957,73.3957,133223.0
2017-07-20 11:25:00,91.06,91.11,91.01,91.08,74457.0,73.4038,73.4441,73.3635,73.4199,74457.0
2017-07-20 11:30:00,91.08,91.11,90.96,90.97,104220.0,73.4199,73.4441,73.3232,73.3313,104220.0
2017-07-20 11:35:00,90.96,91.02,90.91,90.99,98029.0,73.3232,73.3716,73.2829,73.3474,98029.0
2017-07-20 11:40:00,90.98,91.0,90.9,90.99,84531.0,73.3393,73.3554,73.2748,73.3474,84531.0
2017-07-20 11:45:00,90.99,91.06,90.98,91.01,85656.0,73.3474,73.4038,73.3393,73.3635,85656.0
2017-07-20 11:50:00,91.02,91.09,91.01,91.06,56785.0,73.3716,73.428,73.3635,73.4038,56785.0
2017-07-20 11:55:00,91.05,91.16,91.01,91.15,82173.0,73.3957,73.4844,73.3635,73.4764,82173.0
2017-07-20 12:00:00,91.15,91.15,91.01,91.05,71774.0,73.4764,73.4764,73.3635,73.3957,71774.0
2017-07-20 12:05:00,91.05,91.06,90.94,90.97,57063.0,73.3957,73.4038,73.3071,73.3313,57063.0
2017-07-20 12:10:00,90.97,91.12,90.95,91.1,47683.0,73.3313,73.4522,73.3151,73.436,47683.0
2017-07-20 12:15:00,91.1,91.11,91.03,91.05,87222.0,73.436,73.4441,73.3796,73.3957,87222.0
2017-07-20 12:20:00,91.04,91.1,91.01,91.08,110443.0,73.3877,73.436,73.3635,73.4199,110443.0
2017-07-20 12:25:00,91.08,91.13,91.07,91.11,111440.0,73.4199,73.4602,73.4119,73.4441,111440.0
2017-07-20 12:30:00,91.11,91.19,91.1,91.19,60655.0,73.4441,73.5086,73.436,73.5086,60655.0
2017-07-20 12:35:00,91.19,91.24,91.15,91.18,96964.0,73.5086,73.5489,73.4764,73.5005,96964.0
2017-07-20 12:40:00,91.18,91.18,91.08,91.09,101117.0,73.5005,73.5005,73.4199,73.428,101117.0
2017-07-20 12:45:00,91.09,91.1,91.05,91.07,60733.0,73.428,73.436,73.3957,73.4119,60733.0
2017-07-20 12:50:00,91.08,91.13,91.07,91.13,51872.0,73.4199,73.4602,73.4119,73.4602,51872.0
2017-07-20 12:55:00,91.12,91.12,91.03,91.04,76206.0,73.4522,73.4522,73.3796,73.3877,76206.0
2017-07-20 13:00:00,91.03,91.12,91.01,91.04,123699.0,73.3796,73.4522,73.3635,73.3877,123699.0
2017-07-20 13:05:00,91.04,91.18,91.02,91.17,112624.0,73.3877,73.5005,73.3716,73.4925,112624.0
2017-07-20 13:10:00,91.18,91.19,91.1,91.14,53204.0,73.5005,73.5086,73.436,73.4683,53204.0
2017-07-20 13:15:00,91.14,91.16,91.06,91.15,62701.0,73.4683,73.4844,73.4038,73.4764,62701.0
2017-07-20 13:20:00,91.15,91.21,91.13,91.2,44980.0,73.4764,73.5247,73.4602,73.5167,44980.0
2017-07-20 13:25:00,91.22,91.24,91.15,91.15,60006.0,73.5328,73.5489,73.4764,73.4764,60006.0
2017-07-20 13:30:00,91.15,91.22,91.14,91.21,53363.0,73.4764,73.5328,73.4683,73.5247,53363.0
2017-07-20 13:35:00,91.22,91.3,91.22,91.29,53310.0,73.5328,73.5973,73.5328,73.5892,53310.0
2017-07-20 13:40:00,91.3,91.33,91.28,91.32,65945.0,73.5973,73.6215,73.5811,73.6134,65945.0
2017-07-20 13:45:00,91.33,91.34,91.29,91.31,61477.0,73.6215,73.6295,73.5892,73.6053,61477.0
2017-07-20 13:50:00,91.31,91.36,91.28,91.3,51017.0,73.6053,73.6456,73.5811,73.5973,51017.0
2017-07-20 13:55:00,91.3,91.3,91.25,91.28,84156.0,73.5973,73.5973,73.557,73.5811,84156.0
2017-07-20 14:00:00,91.28,91.33,91.22,91.33,65453.0,73.5811,73.6215,73.5328,73.6215,65453.0
2017-07-20 14:05:00,91.34,91.35,91.3,91.3,38597.0,73.6295,73.6376,73.5973,73.5973,38597.0
2017-07-20 14:10:00,91.31,91.32,91.28,91.29,60148.0,73.6053,73.6134,73.5811,73.5892,60148.0
2017-07-20 14:15:00,91.29,91.31,91.26,91.29,55207.0,73.5892,73.6053,73.565,73.5892,55207.0
2017-07-20 14:20:00,91.29,91.32,91.26,91.26,49428.0,73.5892,73.6134,73.565,73.565,49428.0
2017-07-20 14:25:00,91.26,91.28,91.22,91.24,62211.0,73.565,73.5811,73.5328,73.5489,62211.0
2017-07-20 14:30:00,91.23,91.3,91.21,91.29,71991.0,73.5408,73.5973,73.5247,73.5892,71991.0
2017-07-20 14:35:00,91.29,91.3,91.21,91.23,68839.0,73.5892,73.5973,73.5247,73.5408,68839.0
2017-07-20 14:40:00,91.23,91.32,91.23,91.31,64887.0,73.5408,73.6134,73.5408,73.6053,64887.0
2017-07-20 14:45:00,91.3,91.37,91.3,91.3,63839.0,73.5973,73.6537,73.5973,73.5973,63839.0
2017-07-20 14:50:00,91.3,91.35,91.3,91.33,87915.0,73.5973,73.6376,73.5973,73.6215,87915.0
2017-07-20 14:55:00,91.33,91.36,91.31,91.33,69233.0,73.6215,73.6456,73.6053,73.6215,69233.0
2017-07-20 15:00:00,91.33,91.39,91.32,91.36,85784.0,73.6215,73.6698,73.6134,73.6456,85784.0
2017-07-20 15:05:00,91.36,91.36,91.31,91.36,83056.0,73.6456,73.6456,73.6053,73.6456,83056.0
2017-07-20 15:10:00,91.36,91.4,91.34,91.39,50375.0,73.6456,73.6779,73.6295,73.6698,50375.0
2017-07-20 15:15:00,91.39,91.41,91.38,91.4,47747.0,73.6698,73.6859,73.6618,73.6779,47747.0
2017-07-20 15:20:00,91.4,91.47,91.4,91.47,89673.0,73.6779,73.7343,73.6779,73.7343,89673.0
2017-07-20 15:25:00,91.47,91.49,91.44,91.46,91907.0,73.7343,73.7504,73.7101,73.7262,91907.0
2017-07-20 15:30:00,91.45,91.46,91.4,91.44,117573.0,73.7182,73.7262,73.6779,73.7101,117573.0
2017-07-20 15:35:00,91.44,91.45,91.43,91.43,68995.0,73.7101,73.7182,73.7021,73.7021,68995.0
2017-07-20 15:40:00,91.44,91.5,91.4,91.48,187750.0,73.7101,73.7585,73.6779,73.7424,187750.0
2017-07-20 15:45:00,91.48,91.49,91.41,91.46,150311.0,73.7424,73.7504,73.6859,73.7262,150311.0
2017-07-20 15:50:00,91.45,91.45,91.27,91.27,213653.0,73.7182,73.7182,73.5731,73.5731,213653.0
2017-07-20 15:55:00,91.27,91.3,91.19,91.24,567541.0,73.5731,73.5973,73.5086,73.5489,567541.0
2017-07-21 09:30:00,91.06,91.36,90.98,91.09,1081670.0,73.4038,73.6456,73.3393,73.428,1081670.0
2017-07-21 09:35:00,91.11,91.21,90.96,91.2,165252.0,73.4441,73.5247,73.3232,73.5167,165252.0
2017-07-21 09:40:00,91.19,91.29,91.19,91.27,141993.0,73.5086,73.5892,73.5086,73.5731,141993.0
2017-07-21 09:45:00,91.27,91.28,91.19,91.26,116101.0,73.5731,73.5811,73.5086,73.565,116101.0
2017-07-21 09:50:00,91.26,91.27,90.95,91.02,212558.0,73.565,73.5731,73.3151,73.3716,212558.0
2017-07-21 09:55:00,91.02,91.09,90.9,90.98,148771.0,73.3716,73.428,73.2748,73.3393,148771.0
2017-07-21 10:00:00,90.98,90.99,90.71,90.74,246321.0,73.3393,73.3474,73.1217,73.1459,246321.0
2017-07-21 10:05:00,90.73,90.73,90.64,90.72,337685.0,73.1378,73.1378,73.0652,73.1297,337685.0
2017-07-21 10:10:00,90.72,90.84,90.69,90.7,226220.0,73.1297,73.2265,73.1055,73.1136,226220.0
2017-07-21 10:15:00,90.7,90.77,90.61,90.64,250970.0,73.1136,73.17,73.0411,73.0652,250970.0
2017-07-21 10:20:00,90.63,90.74,90.56,90.73,137212.0,73.0572,73.1459,73.0008,73.1378,137212.0
2017-07-21 10:25:00,90.73,90.78,90.69,90.78,85770.0,73.1378,73.1781,73.1055,73.1781,85770.0
2017-07-21 10:30:00,90.78,90.84,90.74,90.76,118860.0,73.1781,73.2265,73.1459,73.162,118860.0
2017-07-21 10:35:00,90.75,90.78,90.71,90.74,74702.0,73.1539,73.1781,73.1217,73.1459,74702.0
2017-07-21 10:40:00,90.75,90.78,90.69,90.7,73371.0,73.1539,73.1781,73.1055,73.1136,73371.0
2017-07-21 10:45:00,90.69,90.72,90.66,90.69,75128.0,73.1055,73.1297,73.0814,73.1055,75128.0
2017-07-21 10:50:00,90.7,90.7,90.56,90.57,70924.0,73.1136,73.1136,73.0008,73.0088,70924.0
2017-07-21 10:55:00,90.57,90.58,90.52,90.58,113100.0,73.0088,73.0169,72.9685,73.0169,113100.0
2017-07-21 11:00:00,90.58,90.68,90.54,90.67,131165.0,73.0169,73.0975,72.9846,73.0894,131165.0
2017-07-21 11:05:00,90.68,90.75,90.64,90.75,123011.0,73.0975,73.1539,73.0652,73.1539,123011.0
2017-07-21 11:10:00,90.74,90.84,90.73,90.78,106141.0,73.1459,73.2265,73.1378,73.1781,106141.0
2017-07-21 11:15:00,90.79,90.85,90.78,90.8,78890.0,73.1862,73.2345,73.1781,73.1942,78890.0
2017-07-21 11:20:00,90.79,90.8,90.71,90.73,74317.0,73.1862,73.1942,73.1217,73.1378,74317.0
2017-07-21 11:25:00,90.73,90.78,90.7,90.72,74023.0,73.1378,73.1781,73.1136,73.1297,74023.0
2017-07-21 11:30:00,90.72,90.72,90.59,90.68,68081.0,73.1297,73.1297,73.0249,73.0975,68081.0
2017-07-21 11:35:00,90.7,90.83,90.7,90.83,71433.0,73.1136,73.2184,73.1136,73.2184,71433.0
2017-07-21 11:40:00,90.82,90.84,90.77,90.83,69028.0,73.2103,73.2265,73.17,73.2184,69028.0
2017-07-21 11:45:00,90.83,90.84,90.73,90.76,65264.0,73.2184,73.2265,73.1378,73.162,65264.0
2017-07-21 11:50:00,90.76,90.84,90.75,90.8,80957.0,73.162,73.2265,73.1539,73.1942,80957.0
2017-07-21 11:55:00,90.8,90.83,90.75,90.83,59863.0,73.1942,73.2184,73.1539,73.2184,59863.0
2017-07-21 12:00:00,90.83,90.9,90.82,90.9,68838.0,73.2184,73.2748,73.2103,73.2748,68838.0
2017-07-21 12:05:00,90.89,90.97,90.88,90.91,76824.0,73.2668,73.3313,73.2587,73.2829,76824.0
2017-07-21 12:10:00,90.91,90.97,90.88,90.92,61961.0,73.2829,73.3313,73.2587,73.291,61961.0
2017-07-21 12:15:00,90.92,90.94,90.88,90.91,83839.0,73.291,73.3071,73.2587,73.2829,83839.0
2017-07-21 12:20:00,90.91,90.99,90.88,90.97,52222.0,73.2829,73.3474,73.2587,73.3313,52222.0
2017-07-21 12:25:00,90.98,90.98,90.87,90.95,84041.0,73.3393,73.3393,73.2506,73.3151,84041.0
2017-07-21 12:30:00,90.94,90.96,90.85,90.93,69681.0,73.3071,73.3232,73.2345,73.299,69681.0
2017-07-21 12:35:00,90.93,91.0,90.91,90.99,72179.0,73.299,73.3554,73.2829,73.3474,72179.0
2017-07-21 12:40:00,91.0,91.07,90.98,91.03,108293.0,73.3554,73.4119,73.3393,73.3796,108293.0
2017-07-21 12:45:00,91.03,91.12,91.01,91.11,70608.0,73.3796,73.4522,73.3635,73.4441,70608.0
2017-07-21 12:50:00,91.11,91.11,91.0,91.07,82799.0,73.4441,73.4441,73.3554,73.4119,82799.0
2017-07-21 12:55:00,91.07,91.16,91.06,91.14,88284.0,73.4119,73.4844,73.4038,73.4683,88284.0
2017-07-21 13:00:00,91.13,91.2,91.12,91.2,73524.0,73.4602,73.5167,73.4522,73.5167,73524.0
2017-07-21 13:05:00,91.2,91.24,91.17,91.18,123142.0,73.5167,73.5489,73.4925,73.5005,123142.0
2017-07-21 13:10:00,91.19,91.21,91.18,91.2,49570.0,73.5086,73.5247,73.5005,73.5167,49570.0
2017-07-21 13:15:00,91.21,91.27,91.2,91.25,119806.0,73.5247,73.5731,73.5167,73.557,119806.0
2017-07-21 13:20:00,91.24,91.26,91.18,91.18,74953.0,73.5489,73.565,73.5005,73.5005,74953.0
2017-07-21 13:25:00,91.18,91.25,91.18,91.24,60904.0,73.5005,73.557,73.5005,73.5489,60904.0
2017-07-21 13:30:00,91.25,91.25,91.2,91.24,41384.0,73.557,73.557,73.5167,73.5489,41384.0
2017-07-21 13:35:00,91.24,91.25,91.21,91.21,40732.0,73.5489,73.557,73.5247,73.5247,40732.0
2017-07-21 13:40:00,91.21,91.28,91.21,91.27,48904.0,73.5247,73.5811,73.5247,73.5731,48904.0
2017-07-21 13:45:00,91.26,91.27,91.2,91.22,48863.0,73.565,73.5731,73.5167,73.5328,48863.0
2017-07-21 13:50:00,91.22,91.22,91.14,91.16,58623.0,73.5328,73.5328,73.4683,73.4844,58623.0
2017-07-21 13:55:00,91.16,91.16,91.09,91.12,60397.0,73.4844,73.4844,73.428,73.4522,60397.0
2017-07-21 14:00:00,91.12,91.16,91.06,91.06,42258.0,73.4522,73.4844,73.4038,73.4038,42258.0
2017-07-21 14:05:00,91.06,91.07,91.03,91.04,58878.0,73.4038,73.4119,73.3796,73.3877,58878.0
2017-07-21 14:10:00,91.04,91.06,90.99,91.02,57213.0,73.3877,73.4038,73.3474,73.3716,57213.0
2017-07-21 14:15:00,91.01,91.02,90.96,91.02,172886.0,73.3635,73.3716,73.3232,73.3716,172886.0
2017-07-21 14:20:00,91.02,91.08,91.01,91.03,63060.0,73.3716,73.4199,73.3635,73.3796,63060.0
2017-07-21 14:25:00,91.03,91.04,90.95,90.96,51597.0,73.3796,73.3877,73.3151,73.3232,51597.0
2017-07-21 14:30:00,90.96,91.0,90.91,90.92,104059.0,73.3232,73.3554,73.2829,73.291,104059.0
2017-07-21 14:35:00,90.91,90.93,90.87,90.88,50828.0,73.2829,73.299,73.2506,73.2587,50828.0
2017-07-21 14:40:00,90.88,90.95,90.86,90.89,76641.0,73.2587,73.3151,73.2426,73.2668,76641.0
2017-07-21 14:45:00,90.89,90.94,90.88,90.91,58965.0,73.2668,73.3071,73.2587,73.2829,58965.0
2017-07-21 14:50:00,90.91,90.95,90.9,90.9,51582.0,73.2829,73.3151,73.2748,73.2748,51582.0
2017-07-21 14:55:00,90.9,90.95,90.89,90.93,74081.0,73.2748,73.3151,73.2668,73.299,74081.0
2017-07-21 15:00:00,90.93,90.98,90.91,90.93,73694.0,73.299,73.3393,73.2829,73.299,73694.0
2017-07-21 15:05:00,90.94,90.95,90.85,90.88,130675.0,73.3071,73.3151,73.2345,73.2587,130675.0
2017-07-21 15:10:00,90.88,90.89,90.79,90.81,172700.0,73.2587,73.2668,73.1862,73.2023,172700.0
2017-07-21 15:15:00,90.82,90.83,90.76,90.79,113376.0,73.2103,73.2184,73.162,73.1862,113376.0
2017-07-21 15:20:00,90.78,90.79,90.72,90.73,144585.0,73.1781,73.1862,73.1297,73.1378,144585.0
2017-07-21 15:25:00,90.72,90.75,90.64,90.68,132370.0,73.1297,73.1539,73.0652,73.0975,132370.0
2017-07-21 15:30:00,90.68,90.76,90.66,90.74,142967.0,73.0975,73.162,73.0814,73.1459,142967.0
2017-07-21 15:35:00,90.74,90.76,90.69,90.7,193056.0,73.1459,73.162,73.1055,73.1136,193056.0
2017-07-21 15:40:00,90.7,90.77,90.68,90.77,164463.0,73.1136,73.17,73.0975,73.17,164463.0
2017-07-21 15:45:00,90.77,90.88,90.76,90.82,235643.0,73.17,73.2587,73.162,73.2103,235643.0
2017-07-21 15:50:00,90.83,90.88,90.81,90.83,164949.0,73.2184,73.2587,73.2023,73.2184,164949.0
2017-07-21 15:55:00,90.83,90.89,90.8,90.87,456865.0,73.2184,73.2668,73.1942,73.2506,456865.0
2017-07-24 09:30:00,90.96,91.34,90.91,91.31,358504.0,73.3232,73.6295,73.2829,73.6053,358504.0
2017-07-24 09:35:00,91.33,91.46,91.3,91.39,182986.0,73.6215,73.7262,73.5973,73.6698,182986.0
2017-07-24 09:40:00,91.39,91.4,91.28,91.32,177944.0,73.6698,73.6779,73.5811,73.6134,177944.0
2017-07-24 09:45:00,91.32,91.4,91.17,91.24,223589.0,73.6134,73.6779,73.4925,73.5489,223589.0
2017-07-24 09:50:00,91.25,91.27,91.18,91.24,167493.0,73.557,73.5731,73.5005,73.5489,167493.0
2017-07-24 09:55:00,91.25,91.31,91.22,91.3,194002.0,73.557,73.6053,73.5328,73.5973,194002.0
2017-07-24 10:00:00,91.3,91.33,91.23,91.24,100848.0,73.5973,73.6215,73.5408,73.5489,100848.0
2017-07-24 10:05:00,91.24,91.32,91.23,91.29,118619.0,73.5489,73.6134,73.5408,73.5892,118619.0
2017-07-24 10:10:00,91.3,91.32,91.18,91.21,108271.0,73.5973,73.6134,73.5005,73.5247,108271.0
2017-07-24 10:15:00,91.2,91.29,91.13,91.29,127039.0,73.5167,73.5892,73.4602,73.5892,127039.0
2017-07-24 10:20:00,91.29,91.32,91.25,91.3,100404.0,73.5892,73.6134,73.557,73.5973,100404.0
2017-07-24 10:25:00,91.29,91.3,91.19,91.25,110501.0,73.5892,73.5973,73.5086,73.557,110501.0
2017-07-24 10:30:00,91.25,91.29,91.22,91.24,64413.0,73.557,73.5892,73.5328,73.5489,64413.0
2017-07-24 10:35:00,91.25,91.36,91.24,91.34,89865.0,73.557,73.6456,73.5489,73.6295,89865.0
2017-07-24 10:40:00,91.34,91.39,91.31,91.34,117528.0,73.6295,73.6698,73.6053,73.6295,117528.0
2017-07-24 10:45:00,91.34,91.34,91.21,91.27,82820.0,73.6295,73.6295,73.5247,73.5731,82820.0
2017-07-24 10:50:00,91.27,91.3,91.22,91.26,94628.0,73.5731,73.5973,73.5328,73.565,94628.0
2017-07-24 10:55:00,91.26,91.26,91.15,91.15,114456.0,73.565,73.565,73.4764,73.4764,114456.0
2017-07-24 11:00:00,91.16,91.22,91.15,91.21,86456.0,73.4844,73.5328,73.4764,73.5247,86456.0
2017-07-24 11:05:00,91.21,91.25,91.19,91.21,51535.0,73.5247,73.557,73.5086,73.5247,51535.0
2017-07-24 11:10:00,91.2,91.22,91.13,91.15,60910.0,73.5167,73.5328,73.4602,73.4764,60910.0
2017-07-24 11:15:00,91.15,91.22,91.11,91.2,54876.0,73.4764,73.5328,73.4441,73.5167,54876.0
2017-07-24 11:20:00,91.2,91.21,91.1,91.11,82216.0,73.5167,73.5247,73.436,73.4441,82216.0
2017-07-24 11:25:00,91.11,91.16,91.05,91.15,113860.0,73.4441,73.4844,73.3957,73.4764,113860.0
2017-07-24 11:30:00,91.16,91.22,91.16,91.18,63179.0,73.4844,73.5328,73.4844,73.5005,63179.0
2017-07-24 11:35:00,91.17,91.22,91.14,91.17,96762.0,73.4925,73.5328,73.4683,73.4925,96762.0
2017-07-24 11:40:00,91.18,91.24,91.17,91.23,49509.0,73.5005,73.5489,73.4925,73.5408,49509.0
2017-07-24 11:45:00,91.24,91.24,91.19,91.22,52455.0,73.5489,73.5489,73.5086,73.5328,52455.0
2017-07-24 11:50:00,91.21,91.22,91.13,91.15,76653.0,73.5247,73.5328,73.4602,73.4764,76653.0
2017-07-24 11:55:00,91.15,91.21,91.14,91.2,59398.0,73.4764,73.5247,73.4683,73.5167,59398.0
2017-07-24 12:00:00,91.2,91.24,91.18,91.2,47691.0,73.5167,73.5489,73.5005,73.5167,47691.0
2017-07-24 12:05:00,91.21,91.25,91.18,91.25,57385.0,73.5247,73.557,73.5005,73.557,57385.0
2017-07-24 12:10:00,91.25,91.25,91.2,91.23,71462.0,73.557,73.557,73.5167,73.5408,71462.0
2017-07-24 12:15:00,91.23,91.26,91.21,91.25,43644.0,73.5408,73.565,73.5247,73.557,43644.0
2017-07-24 12:20:00,91.24,91.26,91.22,91.23,65864.0,73.5489,73.565,73.5328,73.5408,65864.0
2017-07-24 12:25:00,91.23,91.38,91.22,91.38,145616.0,73.5408,73.6618,73.5328,73.6618,145616.0
2017-07-24 12:30:00,91.37,91.38,91.31,91.32,41163.0,73.6537,73.6618,73.6053,73.6134,41163.0
2017-07-24 12:35:00,91.32,91.33,91.28,91.3,44687.0,73.6134,73.6215,73.5811,73.5973,44687.0
2017-07-24 12:40:00,91.29,91.38,91.29,91.36,61127.0,73.5892,73.6618,73.5892,73.6456,61127.0
2017-07-24 12:45:00,91.37,91.38,91.28,91.28,63612.0,73.6537,73.6618,73.5811,73.5811,63612.0
2017-07-24 12:50:00,91.29,91.31,91.27,91.31,34543.0,73.5892,73.6053,73.5731,73.6053,34543.0
2017-07-24 12:55:00,91.32,91.36,91.32,91.34,40020.0,73.6134,73.6456,73.6134,73.6295,40020.0
2017-07-24 13:00:00,91.34,91.36,91.33,91.35,46011.0,73.6295,73.6456,73.6215,73.6376,46011.0
2017-07-24 13:05:00,91.35,91.4,91.34,91.37,72646.0,73.6376,73.6779,73.6295,73.6537,72646.0
2017-07-24 13:10:00,91.37,91.42,91.35,91.35,45554.0,73.6537,73.694,73.6376,73.6376,45554.0
2017-07-24 13:15:00,91.35,91.38,91.33,91.37,41123.0,73.6376,73.6618,73.6215,73.6537,41123.0
2017-07-24 13:20:00,91.38,91.42,91.36,91.37,59823.0,73.6618,73.694,73.6456,73.6537,59823.0
2017-07-24 13:25:00,91.37,91.42,91.35,91.41,44409.0,73.6537,73.694,73.6376,73.6859,44409.0
2017-07-24 13:30:00,91.4,91.46,91.38,91.45,70156.0,73.6779,73.7262,73.6618,73.7182,70156.0
2017-07-24 13:35:00,91.46,91.48,91.44,91.47,52227.0,73.7262,73.7424,73.7101,73.7343,52227.0
2017-07-24 13:40:00,91.46,91.48,91.45,91.45,43763.0,73.7262,73.7424,73.7182,73.7182,43763.0
2017-07-24 13:45:00,91.45,91.49,91.44,91.49,60581.0,73.7182,73.7504,73.7101,73.7504,60581.0
2017-07-24 13:50:00,91.49,91.54,91.46,91.48,113124.0,73.7504,73.7907,73.7262,73.7424,113124.0
2017-07-24 13:55:00,91.48,91.51,91.47,91.49,59308.0,73.7424,73.7666,73.7343,73.7504,59308.0
2017-07-24 14:00:00,91.49,91.5,91.43,91.49,106257.0,73.7504,73.7585,73.7021,73.7504,106257.0
2017-07-24 14:05:00,91.5,91.51,91.47,91.48,100099.0,73.7585,73.7666,73.7343,73.7424,100099.0
2017-07-24 14:10:00,91.48,91.5,91.43,91.48,81183.0,73.7424,73.7585,73.7021,73.7424,81183.0
2017-07-24 14:15:00,91.48,91.51,91.45,91.49,83741.0,73.7424,73.7666,73.7182,73.7504,83741.0
2017-07-24 14:20:00,91.49,91.53,91.47,91.53,55588.0,73.7504,73.7827,73.7343,73.7827,55588.0
2017-07-24 14:25:00,91.53,91.54,91.47,91.48,54583.0,73.7827,73.7907,73.7343,73.7424,54583.0
2017-07-24 14:30:00,91.49,91.51,91.43,91.45,74583.0,73.7504,73.7666,73.7021,73.7182,74583.0
2017-07-24 14:35:00,91.45,91.46,91.4,91.4,47768.0,73.7182,73.7262,73.6779,73.6779,47768.0
2017-07-24 14:40:00,91.41,91.43,91.4,91.43,56055.0,73.6859,73.7021,73.6779,73.7021,56055.0
2017-07-24 14:45:00,91.43,91.44,91.4,91.41,50609.0,73.7021,73.7101,73.6779,73.6859,50609.0
2017-07-24 14:50:00,91.42,91.44,91.38,91.4,53661.0,73.694,73.7101,73.6618,73.6779,53661.0
2017-07-24 14:55:00,91.39,91.4,91.32,91.32,78285.0,73.6698,73.6779,73.6134,73.6134,78285.0
2017-07-24 15:00:00,91.33,91.42,91.32,91.42,167095.0,73.6215,73.694,73.6134,73.694,167095.0
2017-07-24 15:05:00,91.41,91.44,91.33,91.34,56854.0,73.6859,73.7101,73.6215,73.6295,56854.0
2017-07-24 15:10:00,91.34,91.37,91.24,91.28,89333.0,73.6295,73.6537,73.5489,73.5811,89333.0
2017-07-24 15:15:00,91.28,91.37,91.27,91.35,69668.0,73.5811,73.6537,73.5731,73.6376,69668.0
2017-07-24 15:20:00,91.35,91.38,91.34,91.34,46455.0,73.6376,73.6618,73.6295,73.6295,46455.0
2017-07-24 15:25:00,91.34,91.42,91.34,91.41,71000.0,73.6295,73.694,73.6295,73.6859,71000.0
2017-07-24 15:30:00,91.42,91.46,91.4,91.42,105345.0,73.694,73.7262,73.6779,73.694,105345.0
2017-07-24 15:35:00,91.42,91.45,91.41,91.44,76384.0,73.694,73.7182,73.6859,73.7101,76384.0
2017-07-24 15:40:00,91.43,91.46,91.41,91.46,148654.0,73.7021,73.7262,73.6859,73.7262,148654.0
2017-07-24 15:45:00,91.46,91.46,91.42,91.43,100378.0,73.7262,73.7262,73.694,73.7021,100378.0
2017-07-24 15:50:00,91.42,91.46,91.41,91.41,202728.0,73.694,73.7262,73.6859,73.6859,202728.0
2017-07-24 15:55:00,91.41,91.42,91.25,91.35,807146.0,73.6859,73.694,73.557,73.6376,807146.0
2017-07-25 09:30:00,92.37,93.0,92.34,92.83,1006371.0,74.4598,74.9676,74.4356,74.8306,1006371.0
2017-07-25 09:35:00,92.87,92.97,92.68,92.81,410568.0,74.8629,74.9435,74.7097,74.8145,410568.0
2017-07-25 09:40:00,92.81,92.94,92.68,92.82,474446.0,74.8145,74.9193,74.7097,74.8225,474446.0
2017-07-25 09:45:00,92.82,92.94,92.59,92.67,439504.0,74.8225,74.9193,74.6371,74.7016,439504.0
2017-07-25 09:50:00,92.66,92.72,92.56,92.58,277752.0,74.6936,74.7419,74.613,74.6291,277752.0
2017-07-25 09:55:00,92.58,92.62,92.42,92.45,226199.0,74.6291,74.6613,74.5001,74.5243,226199.0
2017-07-25 10:00:00,92.45,92.51,92.37,92.42,239294.0,74.5243,74.5727,74.4598,74.5001,239294.0
2017-07-25 10:05:00,92.42,92.47,92.33,92.41,196918.0,74.5001,74.5404,74.4276,74.492,196918.0
2017-07-25 10:10:00,92.41,92.43,92.3,92.31,133747.0,74.492,74.5082,74.4034,74.4114,133747.0
2017-07-25 10:15:00,92.31,92.38,92.27,92.37,227563.0,74.4114,74.4679,74.3792,74.4598,227563.0
2017-07-25 10:20:00,92.37,92.54,92.37,92.52,278383.0,74.4598,74.5968,74.4598,74.5807,278383.0
2017-07-25 10:25:00,92.52,92.54,92.41,92.48,166846.0,74.5807,74.5968,74.492,74.5485,166846.0
2017-07-25 10:30:00,92.48,92.53,92.36,92.47,233448.0,74.5485,74.5888,74.4517,74.5404,233448.0
2017-07-25 10:35:00,92.46,92.63,92.42,92.54,220687.0,74.5324,74.6694,74.5001,74.5968,220687.0
2017-07-25 10:40:00,92.54,92.64,92.53,92.6,117707.0,74.5968,74.6774,74.5888,74.6452,117707.0
2017-07-25 10:45:00,92.6,92.73,92.55,92.73,147017.0,74.6452,74.75,74.6049,74.75,147017.0
2017-07-25 10:50:00,92.73,92.85,92.7,92.78,171089.0,74.75,74.8467,74.7258,74.7903,171089.0
2017-07-25 10:55:00,92.79,92.97,92.77,92.96,175013.0,74.7984,74.9435,74.7822,74.9354,175013.0
2017-07-25 11:00:00,92.96,92.99,92.93,92.94,223686.0,74.9354,74.9596,74.9112,74.9193,223686.0
2017-07-25 11:05:00,92.94,92.99,92.93,92.96,145844.0,74.9193,74.9596,74.9112,74.9354,145844.0
2017-07-25 11:10:00,92.97,93.09,92.94,93.08,311089.0,74.9435,75.0402,74.9193,75.0321,311089.0
2017-07-25 11:15:00,93.08,93.26,93.07,93.25,280828.0,75.0321,75.1772,75.0241,75.1692,280828.0
2017-07-25 11:20:00,93.26,93.29,93.19,93.29,130607.0,75.1772,75.2014,75.1208,75.2014,130607.0
2017-07-25 11:25:00,93.28,93.32,93.23,93.26,184338.0,75.1934,75.2256,75.153,75.1772,184338.0
2017-07-25 11:30:00,93.25,93.34,93.25,93.26,192547.0,75.1692,75.2417,75.1692,75.1772,192547.0
2017-07-25 11:35:00,93.27,93.32,93.22,93.27,129736.0,75.1853,75.2256,75.145,75.1853,129736.0
2017-07-25 11:40:00,93.26,93.38,93.26,93.35,142634.0,75.1772,75.274,75.1772,75.2498,142634.0
2017-07-25 11:45:00,93.36,93.41,93.34,93.36,105730.0,75.2578,75.2981,75.2417,75.2578,105730.0
2017-07-25 11:50:00,93.36,93.47,93.33,93.46,141177.0,75.2578,75.3465,75.2337,75.3385,141177.0
2017-07-25 11:55:00,93.46,93.51,93.43,93.46,221338.0,75.3385,75.3788,75.3143,75.3385,221338.0
2017-07-25 12:00:00,93.47,93.48,93.37,93.45,232326.0,75.3465,75.3546,75.2659,75.3304,232326.0
2017-07-25 12:05:00,93.44,93.48,93.39,93.4,144422.0,75.3223,75.3546,75.282,75.2901,144422.0
2017-07-25 12:10:00,93.39,93.47,93.37,93.37,116823.0,75.282,75.3465,75.2659,75.2659,116823.0
2017-07-25 12:15:00,93.38,93.45,93.37,93.44,114860.0,75.274,75.3304,75.2659,75.3223,114860.0
2017-07-25 12:20:00,93.45,93.5,93.4,93.48,203586.0,75.3304,75.3707,75.2901,75.3546,203586.0
2017-07-25 12:25:00,93.48,93.52,93.47,93.49,226437.0,75.3546,75.3868,75.3465,75.3626,226437.0
2017-07-25 12:30:00,93.49,93.51,93.34,93.38,166211.0,75.3626,75.3788,75.2417,75.274,166211.0
2017-07-25 12:35:00,93.39,93.39,93.22,93.22,80969.0,75.282,75.282,75.145,75.145,80969.0
2017-07-25 12:40:00,93.22,93.23,93.11,93.11,110259.0,75.145,75.153,75.0563,75.0563,110259.0
2017-07-25 12:45:00,93.12,93.13,93.05,93.09,124117.0,75.0644,75.0724,75.008,75.0402,124117.0
2017-07-25 12:50:00,93.09,93.1,92.95,93.02,205875.0,75.0402,75.0483,74.9273,74.9838,205875.0
2017-07-25 12:55:00,93.02,93.05,92.94,92.97,90382.0,74.9838,75.008,74.9193,74.9435,90382.0
2017-07-25 13:00:00,92.97,92.98,92.86,92.87,96536.0,74.9435,74.9515,74.8548,74.8629,96536.0
2017-07-25 13:05:00,92.87,92.96,92.87,92.96,91309.0,74.8629,74.9354,74.8629,74.9354,91309.0
2017-07-25 13:10:00,92.96,92.99,92.89,92.97,101099.0,74.9354,74.9596,74.879,74.9435,101099.0
2017-07-25 13:15:00,92.98,92.99,92.91,92.95,98150.0,74.9515,74.9596,74.8951,74.9273,98150.0
2017-07-25 13:20:00,92.95,92.95,92.83,92.9,107642.0,74.9273,74.9273,74.8306,74.887,107642.0
2017-07-25 13:25:00,92.9,92.91,92.83,92.89,91158.0,74.887,74.8951,74.8306,74.879,91158.0
2017-07-25 13:30:00,92.89,92.95,92.88,92.95,74584.0,74.879,74.9273,74.8709,74.9273,74584.0
2017-07-25 13:35:00,92.94,93.0,92.9,93.0,117740.0,74.9193,74.9676,74.887,74.9676,117740.0
2017-07-25 13:40:00,92.99,93.0,92.91,92.94,82730.0,74.9596,74.9676,74.8951,74.9193,82730.0
2017-07-25 13:45:00,92.94,92.97,92.91,92.94,61848.0,74.9193,74.9435,74.8951,74.9193,61848.0
2017-07-25 13:50:00,92.95,92.95,92.85,92.87,71276.0,74.9273,74.9273,74.8467,74.8629,71276.0
2017-07-25 13:55:00,92.87,92.92,92.86,92.9,73514.0,74.8629,74.9032,74.8548,74.887,73514.0
2017-07-25 14:00:00,92.89,93.02,92.89,93.01,103767.0,74.879,74.9838,74.879,74.9757,103767.0
2017-07-25 14:05:00,93.01,93.09,92.96,93.05,126706.0,74.9757,75.0402,74.9354,75.008,126706.0
2017-07-25 14:10:00,93.06,93.06,92.95,92.98,105560.0,75.016,75.016,74.9273,74.9515,105560.0
2017-07-25 14:15:00,92.98,93.11,92.97,93.11,113573.0,74.9515,75.0563,74.9435,75.0563,113573.0
2017-07-25 14:20:00,93.1,93.22,93.09,93.14,91321.0,75.0483,75.145,75.0402,75.0805,91321.0
2017-07-25 14:25:00,93.14,93.2,93.14,93.15,103346.0,75.0805,75.1289,75.0805,75.0886,103346.0
2017-07-25 14:30:00,93.15,93.15,93.03,93.08,126951.0,75.0886,75.0886,74.9918,75.0321,126951.0
2017-07-25 14:35:00,93.08,93.14,93.07,93.09,101413.0,75.0321,75.0805,75.0241,75.0402,101413.0
2017-07-25 14:40:00,93.09,93.1,93.0,93.02,79573.0,75.0402,75.0483,74.9676,74.9838,79573.0
2017-07-25 14:45:00,93.03,93.04,92.99,93.03,102320.0,74.9918,74.9999,74.9596,74.9918,102320.0
2017-07-25 14:50:00,93.04,93.07,92.97,92.98,99834.0,74.9999,75.0241,74.9435,74.9515,99834.0
2017-07-25 14:55:00,92.98,93.05,92.95,93.05,105188.0,74.9515,75.008,74.9273,75.008,105188.0
2017-07-25 15:00:00,93.04,93.1,93.02,93.08,102796.0,74.9999,75.0483,74.9838,75.0321,102796.0
2017-07-25 15:05:00,93.08,93.08,93.02,93.04,116202.0,75.0321,75.0321,74.9838,74.9999,116202.0
2017-07-25 15:10:00,93.05,93.09,93.02,93.06,108482.0,75.008,75.0402,74.9838,75.016,108482.0
2017-07-25 15:15:00,93.05,93.15,93.03,93.15,138461.0,75.008,75.0886,74.9918,75.0886,138461.0
2017-07-25 15:20:00,93.15,93.18,93.06,93.06,186752.0,75.0886,75.1127,75.016,75.016,186752.0
2017-07-25 15:25:00,93.06,93.12,93.04,93.05,115329.0,75.016,75.0644,74.9999,75.008,115329.0
2017-07-25 15:30:00,93.06,93.09,92.99,92.99,180358.0,75.016,75.0402,74.9596,74.9596,180358.0
2017-07-25 15:35:00,93.0,93.08,92.99,93.05,146283.0,74.9676,75.0321,74.9596,75.008,146283.0
2017-07-25 15:40:00,93.05,93.05,92.97,92.97,365932.0,75.008,75.008,74.9435,74.9435,365932.0
2017-07-25 15:45:00,92.97,93.02,92.92,92.93,236881.0,74.9435,74.9838,74.9032,74.9112,236881.0
2017-07-25 15:50:00,92.92,92.93,92.83,92.85,299511.0,74.9032,74.9112,74.8306,74.8467,299511.0
2017-07-25 15:55:00,92.84,92.85,92.77,92.8,829895.0,74.8387,74.8467,74.7822,74.8064,829895.0
2017-07-26 09:30:00,93.1,93.19,92.83,93.06,369840.0,75.0483,75.1208,74.8306,75.016,369840.0
2017-07-26 09:35:00,93.05,93.08,92.85,92.94,173101.0,75.008,75.0321,74.8467,74.9193,173101.0
2017-07-26 09:40:00,92.94,93.03,92.87,92.94,137304.0,74.9193,74.9918,74.8629,74.9193,137304.0
2017-07-26 09:45:00,92.95,92.95,92.77,92.85,132316.0,74.9273,74.9273,74.7822,74.8467,132316.0
2017-07-26 09:50:00,92.84,93.01,92.83,92.91,141623.0,74.8387,74.9757,74.8306,74.8951,141623.0
2017-07-26 09:55:00,92.92,92.95,92.74,92.78,177015.0,74.9032,74.9273,74.7581,74.7903,177015.0
2017-07-26 10:00:00,92.79,92.82,92.71,92.79,153330.0,74.7984,74.8225,74.7339,74.7984,153330.0
2017-07-26 10:05:00,92.78,92.79,92.69,92.77,115759.0,74.7903,74.7984,74.7178,74.7822,115759.0
2017-07-26 10:10:00,92.76,92.8,92.72,92.76,197238.0,74.7742,74.8064,74.7419,74.7742,197238.0
2017-07-26 10:15:00,92.76,92.77,92.66,92.72,143957.0,74.7742,74.7822,74.6936,74.7419,143957.0
2017-07-26 10:20:00,92.72,92.74,92.63,92.64,101743.0,74.7419,74.7581,74.6694,74.6774,101743.0
2017-07-26 10:25:00,92.65,92.69,92.49,92.68,195334.0,74.6855,74.7178,74.5565,74.7097,195334.0
2017-07-26 10:30:00,92.67,92.73,92.52,92.54,150068.0,74.7016,74.75,74.5807,74.5968,150068.0
2017-07-26 10:35:00,92.53,92.56,92.46,92.47,179239.0,74.5888,74.613,74.5324,74.5404,179239.0
2017-07-26 10:40:00,92.47,92.48,92.27,92.31,257585.0,74.5404,74.5485,74.3792,74.4114,257585.0
2017-07-26 10:45:00,92.31,92.31,92.21,92.26,201232.0,74.4114,74.4114,74.3308,74.3711,201232.0
2017-07-26 10:50:00,92.26,92.34,92.22,92.31,136554.0,74.3711,74.4356,74.3389,74.4114,136554.0
2017-07-26 10:55:00,92.31,92.51,92.31,92.48,247696.0,74.4114,74.5727,74.4114,74.5485,247696.0
2017-07-26 11:00:00,92.46,92.49,92.34,92.36,114505.0,74.5324,74.5565,74.4356,74.4517,114505.0
2017-07-26 11:05:00,92.36,92.46,92.35,92.41,134268.0,74.4517,74.5324,74.4437,74.492,134268.0
2017-07-26 11:10:00,92.42,92.57,92.4,92.54,148320.0,74.5001,74.621,74.484,74.5968,148320.0
2017-07-26 11:15:00,92.53,92.64,92.53,92.63,179472.0,74.5888,74.6774,74.5888,74.6694,179472.0
2017-07-26 11:20:00,92.63,92.66,92.58,92.62,127282.0,74.6694,74.6936,74.6291,74.6613,127282.0
2017-07-26 11:25:00,92.62,92.62,92.49,92.52,111724.0,74.6613,74.6613,74.5565,74.5807,111724.0
2017-07-26 11:30:00,92.52,92.63,92.51,92.61,72165.0,74.5807,74.6694,74.5727,74.6533,72165.0
2017-07-26 11:35:00,92.62,92.63,92.53,92.54,92063.0,74.6613,74.6694,74.5888,74.5968,92063.0
2017-07-26 11:40:00,92.54,92.58,92.47,92.57,78382.0,74.5968,74.6291,74.5404,74.621,78382.0
2017-07-26 11:45:00,92.57,92.6,92.5,92.57,117771.0,74.621,74.6452,74.5646,74.621,117771.0
2017-07-26 11:50:00,92.57,92.57,92.48,92.49,60670.0,74.621,74.621,74.5485,74.5565,60670.0
2017-07-26 11:55:00,92.48,92.5,92.42,92.47,101545.0,74.5485,74.5646,74.5001,74.5404,101545.0
2017-07-26 12:00:00,92.46,92.47,92.39,92.42,85790.0,74.5324,74.5404,74.4759,74.5001,85790.0
2017-07-26 12:05:00,92.42,92.5,92.41,92.49,79520.0,74.5001,74.5646,74.492,74.5565,79520.0
2017-07-26 12:10:00,92.49,92.54,92.48,92.51,49895.0,74.5565,74.5968,74.5485,74.5727,49895.0
2017-07-26 12:15:00,92.51,92.53,92.44,92.47,50176.0,74.5727,74.5888,74.5162,74.5404,50176.0
2017-07-26 12:20:00,92.47,92.48,92.43,92.44,38688.0,74.5404,74.5485,74.5082,74.5162,38688.0
2017-07-26 12:25:00,92.44,92.49,92.4,92.45,62224.0,74.5162,74.5565,74.484,74.5243,62224.0
2017-07-26 12:30:00,92.45,92.45,92.37,92.39,91364.0,74.5243,74.5243,74.4598,74.4759,91364.0
2017-07-26 12:35:00,92.39,92.43,92.38,92.41,124139.0,74.4759,74.5082,74.4679,74.492,124139.0
2017-07-26 12:40:00,92.41,92.48,92.41,92.47,33397.0,74.492,74.5485,74.492,74.5404,33397.0
2017-07-26 12:45:00,92.47,92.5,92.42,92.42,35492.0,74.5404,74.5646,74.5001,74.5001,35492.0
2017-07-26 12:50:00,92.42,92.42,92.36,92.38,54030.0,74.5001,74.5001,74.4517,74.4679,54030.0
2017-07-26 12:55:00,92.39,92.43,92.39,92.41,35846.0,74.4759,74.5082,74.4759,74.492,35846.0
2017-07-26 13:00:00,92.41,92.42,92.35,92.36,43277.0,74.492,74.5001,74.4437,74.4517,43277.0
2017-07-26 13:05:00,92.36,92.36,92.32,92.36,39833.0,74.4517,74.4517,74.4195,74.4517,39833.0
2017-07-26 13:10:00,92.36,92.41,92.35,92.38,40461.0,74.4517,74.492,74.4437,74.4679,40461.0
2017-07-26 13:15:00,92.38,92.41,92.37,92.4,38199.0,74.4679,74.492,74.4598,74.484,38199.0
2017-07-26 13:20:00,92.4,92.45,92.39,92.41,29507.0,74.484,74.5243,74.4759,74.492,29507.0
2017-07-26 13:25:00,92.41,92.42,92.26,92.26,65420.0,74.492,74.5001,74.3711,74.3711,65420.0
2017-07-26 13:30:00,92.27,92.28,92.18,92.19,63474.0,74.3792,74.3873,74.3066,74.3147,63474.0
2017-07-26 13:35:00,92.19,92.2,92.15,92.18,108885.0,74.3147,74.3228,74.2825,74.3066,108885.0
2017-07-26 13:40:00,92.18,92.21,92.16,92.17,56077.0,74.3066,74.3308,74.2905,74.2986,56077.0
2017-07-26 13:45:00,92.16,92.23,92.16,92.23,66411.0,74.2905,74.3469,74.2905,74.3469,66411.0
2017-07-26 13:50:00,92.23,92.3,92.22,92.3,75453.0,74.3469,74.4034,74.3389,74.4034,75453.0
2017-07-26 13:55:00,92.3,92.3,92.23,92.3,66614.0,74.4034,74.4034,74.3469,74.4034,66614.0
2017-07-26 14:00:00,92.29,92.52,92.21,92.34,191459.0,74.3953,74.5807,74.3308,74.4356,191459.0
2017-07-26 14:05:00,92.35,92.39,92.25,92.3,98592.0,74.4437,74.4759,74.3631,74.4034,98592.0
2017-07-26 14:10:00,92.29,92.35,92.21,92.22,126464.0,74.3953,74.4437,74.3308,74.3389,126464.0
2017-07-26 14:15:00,92.21,92.24,92.12,92.19,126412.0,74.3308,74.355,74.2583,74.3147,126412.0
2017-07-26 14:20:00,92.19,92.22,92.15,92.17,60619.0,74.3147,74.3389,74.2825,74.2986,60619.0
2017-07-26 14:25:00,92.18,92.26,92.17,92.25,163180.0,74.3066,74.3711,74.2986,74.3631,163180.0
2017-07-26 14:30:00,92.25,92.28,92.19,92.22,82896.0,74.3631,74.3873,74.3147,74.3389,82896.0
2017-07-26 14:35:00,92.22,92.26,92.2,92.21,69562.0,74.3389,74.3711,74.3228,74.3308,69562.0
2017-07-26 14:40:00,92.21,92.24,92.17,92.22,103084.0,74.3308,74.355,74.2986,74.3389,103084.0
2017-07-26 14:45:00,92.22,92.25,92.19,92.23,100006.0,74.3389,74.3631,74.3147,74.3469,100006.0
2017-07-26 14:50:00,92.22,92.25,92.15,92.18,92653.0,74.3389,74.3631,74.2825,74.3066,92653.0
2017-07-26 14:55:00,92.19,92.19,92.09,92.11,74232.0,74.3147,74.3147,74.2341,74.2502,74232.0
2017-07-26 15:00:00,92.11,92.12,92.02,92.1,203230.0,74.2502,74.2583,74.1777,74.2422,203230.0
2017-07-26 15:05:00,92.1,92.11,92.0,92.0,93233.0,74.2422,74.2502,74.1615,74.1615,93233.0
2017-07-26 15:10:00,92.0,92.01,91.91,91.98,156208.0,74.1615,74.1696,74.089,74.1454,156208.0
2017-07-26 15:15:00,91.97,92.0,91.93,91.95,115558.0,74.1374,74.1615,74.1051,74.1212,115558.0
2017-07-26 15:20:00,91.95,91.97,91.91,91.93,108297.0,74.1212,74.1374,74.089,74.1051,108297.0
2017-07-26 15:25:00,91.93,91.94,91.89,91.91,104623.0,74.1051,74.1132,74.0729,74.089,104623.0
2017-07-26 15:30:00,91.92,91.97,91.9,91.95,179059.0,74.0971,74.1374,74.0809,74.1212,179059.0
2017-07-26 15:35:00,91.95,91.99,91.95,91.98,126480.0,74.1212,74.1535,74.1212,74.1454,126480.0
2017-07-26 15:40:00,91.98,92.01,91.95,91.96,344783.0,74.1454,74.1696,74.1212,74.1293,344783.0
2017-07-26 15:45:00,91.96,91.96,91.68,91.69,470177.0,74.1293,74.1293,73.9036,73.9117,470177.0
2017-07-26 15:50:00,91.69,91.91,91.68,91.9,289554.0,73.9117,74.089,73.9036,74.0809,289554.0
2017-07-26 15:55:00,91.9,91.95,91.8,91.93,563434.0,74.0809,74.1212,74.0003,74.1051,563434.0
2017-07-27 09:30:00,91.83,92.06,91.75,91.82,341195.0,74.0245,74.2099,73.96,74.0164,341195.0
2017-07-27 09:35:00,91.82,91.87,91.64,91.78,269582.0,74.0164,74.0567,73.8713,73.9842,269582.0
2017-07-27 09:40:00,91.77,91.86,91.6,91.82,237578.0,73.9761,74.0487,73.8391,74.0164,237578.0
2017-07-27 09:45:00,91.82,91.87,91.66,91.75,214319.0,74.0164,74.0567,73.8875,73.96,214319.0
2017-07-27 09:50:00,91.75,91.84,91.59,91.59,247728.0,73.96,74.0326,73.831,73.831,247728.0
2017-07-27 09:55:00,91.58,91.82,91.58,91.72,168064.0,73.823,74.0164,73.823,73.9358,168064.0
2017-07-27 10:00:00,91.72,91.73,91.61,91.69,162324.0,73.9358,73.9439,73.8472,73.9117,162324.0
2017-07-27 10:05:00,91.68,91.69,91.6,91.61,143745.0,73.9036,73.9117,73.8391,73.8472,143745.0
2017-07-27 10:10:00,91.62,91.72,91.56,91.61,168952.0,73.8552,73.9358,73.8069,73.8472,168952.0
2017-07-27 10:15:00,91.61,91.73,91.6,91.7,142325.0,73.8472,73.9439,73.8391,73.9197,142325.0
2017-07-27 10:20:00,91.7,91.75,91.67,91.74,180869.0,73.9197,73.96,73.8955,73.952,180869.0
2017-07-27 10:25:00,91.73,91.87,91.72,91.87,212951.0,73.9439,74.0567,73.9358,74.0567,212951.0
2017-07-27 10:30:00,91.87,91.93,91.75,91.81,139487.0,74.0567,74.1051,73.96,74.0084,139487.0
2017-07-27 10:35:00,91.82,91.95,91.79,91.92,166180.0,74.0164,74.1212,73.9923,74.0971,166180.0
2017-07-27 10:40:00,91.91,91.99,91.86,91.9,204544.0,74.089,74.1535,74.0487,74.0809,204544.0
2017-07-27 10:45:00,91.9,91.97,91.87,91.96,109744.0,74.0809,74.1374,74.0567,74.1293,109744.0
2017-07-27 10:50:00,91.97,91.98,91.83,91.86,112066.0,74.1374,74.1454,74.0245,74.0487,112066.0
2017-07-27 10:55:00,91.86,91.89,91.83,91.87,85053.0,74.0487,74.0729,74.0245,74.0567,85053.0
2017-07-27 11:00:00,91.87,91.9,91.78,91.79,99206.0,74.0567,74.0809,73.9842,73.9923,99206.0
2017-07-27 11:05:00,91.79,91.81,91.67,91.69,79696.0,73.9923,74.0084,73.8955,73.9117,79696.0
2017-07-27 11:10:00,91.68,91.7,91.56,91.58,115769.0,73.9036,73.9197,73.8069,73.823,115769.0
2017-07-27 11:15:00,91.58,91.61,91.52,91.56,147611.0,73.823,73.8472,73.7746,73.8069,147611.0
2017-07-27 11:20:00,91.56,91.6,91.48,91.57,150988.0,73.8069,73.8391,73.7424,73.8149,150988.0
2017-07-27 11:25:00,91.57,91.64,91.56,91.61,120430.0,73.8149,73.8713,73.8069,73.8472,120430.0
2017-07-27 11:30:00,91.62,91.77,91.62,91.71,149485.0,73.8552,73.9761,73.8552,73.9278,149485.0
2017-07-27 11:35:00,91.7,91.74,91.65,91.71,79334.0,73.9197,73.952,73.8794,73.9278,79334.0
2017-07-27 11:40:00,91.72,91.75,91.7,91.74,52687.0,73.9358,73.96,73.9197,73.952,52687.0
2017-07-27 11:45:00,91.75,91.87,91.75,91.8,101266.0,73.96,74.0567,73.96,74.0003,101266.0
2017-07-27 11:50:00,91.8,91.83,91.75,91.79,98862.0,74.0003,74.0245,73.96,73.9923,98862.0
2017-07-27 11:55:00,91.79,91.8,91.69,91.7,88130.0,73.9923,74.0003,73.9117,73.9197,88130.0
2017-07-27 12:00:00,91.69,91.77,91.68,91.75,72069.0,73.9117,73.9761,73.9036,73.96,72069.0
2017-07-27 12:05:00,91.74,91.81,91.71,91.8,48607.0,73.952,74.0084,73.9278,74.0003,48607.0
2017-07-27 12:10:00,91.79,91.84,91.77,91.82,63557.0,73.9923,74.0326,73.9761,74.0164,63557.0
2017-07-27 12:15:00,91.82,91.86,91.82,91.84,57016.0,74.0164,74.0487,74.0164,74.0326,57016.0
2017-07-27 12:20:00,91.84,91.87,91.8,91.83,41874.0,74.0326,74.0567,74.0003,74.0245,41874.0
2017-07-27 12:25:00,91.82,91.88,91.81,91.84,61884.0,74.0164,74.0648,74.0084,74.0326,61884.0
2017-07-27 12:30:00,91.85,91.87,91.78,91.8,115903.0,74.0406,74.0567,73.9842,74.0003,115903.0
2017-07-27 12:35:00,91.81,91.86,91.78,91.8,118629.0,74.0084,74.0487,73.9842,74.0003,118629.0
2017-07-27 12:40:00,91.8,91.84,91.75,91.82,133211.0,74.0003,74.0326,73.96,74.0164,133211.0
2017-07-27 12:45:00,91.82,91.9,91.81,91.87,71118.0,74.0164,74.0809,74.0084,74.0567,71118.0
2017-07-27 12:50:00,91.87,91.9,91.75,91.78,104235.0,74.0567,74.0809,73.96,73.9842,104235.0
2017-07-27 12:55:00,91.79,91.87,91.75,91.78,136588.0,73.9923,74.0567,73.96,73.9842,136588.0
2017-07-27 13:00:00,91.78,91.83,91.71,91.8,160635.0,73.9842,74.0245,73.9278,74.0003,160635.0
2017-07-27 13:05:00,91.8,91.91,91.78,91.86,112521.0,74.0003,74.089,73.9842,74.0487,112521.0
2017-07-27 13:10:00,91.86,91.95,91.81,91.85,104997.0,74.0487,74.1212,74.0084,74.0406,104997.0
2017-07-27 13:15:00,91.84,91.85,91.7,91.76,113960.0,74.0326,74.0406,73.9197,73.9681,113960.0
2017-07-27 13:20:00,91.76,91.77,91.66,91.69,111843.0,73.9681,73.9761,73.8875,73.9117,111843.0
2017-07-27 13:25:00,91.69,91.72,91.47,91.58,197915.0,73.9117,73.9358,73.7343,73.823,197915.0
2017-07-27 13:30:00,91.59,91.59,91.37,91.38,127877.0,73.831,73.831,73.6537,73.6618,127877.0
2017-07-27 13:35:00,91.38,91.51,91.29,91.42,162803.0,73.6618,73.7666,73.5892,73.694,162803.0
2017-07-27 13:40:00,91.41,91.57,91.39,91.56,151903.0,73.6859,73.8149,73.6698,73.8069,151903.0
2017-07-27 13:45:00,91.57,91.66,91.51,91.62,114040.0,73.8149,73.8875,73.7666,73.8552,114040.0
2017-07-27 13:50:00,91.63,91.66,91.47,91.53,72580.0,73.8633,73.8875,73.7343,73.7827,72580.0
2017-07-27 13:55:00,91.53,91.59,91.41,91.46,155313.0,73.7827,73.831,73.6859,73.7262,155313.0
2017-07-27 14:00:00,91.47,91.61,91.47,91.55,120344.0,73.7343,73.8472,73.7343,73.7988,120344.0
2017-07-27 14:05:00,91.56,91.65,91.55,91.63,94762.0,73.8069,73.8794,73.7988,73.8633,94762.0
2017-07-27 14:10:00,91.63,91.69,91.52,91.52,111138.0,73.8633,73.9117,73.7746,73.7746,111138.0
2017-07-27 14:15:00,91.52,91.6,91.48,91.58,59799.0,73.7746,73.8391,73.7424,73.823,59799.0
2017-07-27 14:20:00,91.58,91.59,91.48,91.52,88110.0,73.823,73.831,73.7424,73.7746,88110.0
2017-07-27 14:25:00,91.51,91.53,91.27,91.37,150990.0,73.7666,73.7827,73.5731,73.6537,150990.0
2017-07-27 14:30:00,91.37,91.39,91.22,91.23,97391.0,73.6537,73.6698,73.5328,73.5408,97391.0
2017-07-27 14:35:00,91.23,91.36,91.23,91.29,115829.0,73.5408,73.6456,73.5408,73.5892,115829.0
2017-07-27 14:40:00,91.3,91.31,91.19,91.25,118335.0,73.5973,73.6053,73.5086,73.557,118335.0
2017-07-27 14:45:00,91.25,91.28,91.16,91.24,136156.0,73.557,73.5811,73.4844,73.5489,136156.0
2017-07-27 14:50:00,91.25,91.32,91.21,91.29,86258.0,73.557,73.6134,73.5247,73.5892,86258.0
2017-07-27 14:55:00,91.3,91.41,91.29,91.38,105885.0,73.5973,73.6859,73.5892,73.6618,105885.0
2017-07-27 15:00:00,91.38,91.38,91.26,91.28,109086.0,73.6618,73.6618,73.565,73.5811,109086.0
2017-07-27 15:05:00,91.29,91.36,91.24,91.3,71235.0,73.5892,73.6456,73.5489,73.5973,71235.0
2017-07-27 15:10:00,91.28,91.38,91.24,91.35,106972.0,73.5811,73.6618,73.5489,73.6376,106972.0
2017-07-27 15:15:00,91.35,91.41,91.35,91.38,68349.0,73.6376,73.6859,73.6376,73.6618,68349.0
2017-07-27 15:20:00,91.39,91.54,91.38,91.51,123080.0,73.6698,73.7907,73.6618,73.7666,123080.0
2017-07-27 15:25:00,91.51,91.57,91.46,91.52,79452.0,73.7666,73.8149,73.7262,73.7746,79452.0
2017-07-27 15:30:00,91.52,91.54,91.47,91.53,138236.0,73.7746,73.7907,73.7343,73.7827,138236.0
2017-07-27 15:35:00,91.53,91.61,91.49,91.52,178181.0,73.7827,73.8472,73.7504,73.7746,178181.0
2017-07-27 15:40:00,91.52,91.52,91.45,91.5,169021.0,73.7746,73.7746,73.7182,73.7585,169021.0
2017-07-27 15:45:00,91.5,91.51,91.43,91.44,194137.0,73.7585,73.7666,73.7021,73.7101,194137.0
2017-07-27 15:50:00,91.45,91.49,91.4,91.42,169991.0,73.7182,73.7504,73.6779,73.694,169991.0
2017-07-27 15:55:00,91.42,91.56,91.39,91.55,349166.0,73.694,73.8069,73.6698,73.7988,349166.0
2017-07-28 09:30:00,91.45,91.75,91.42,91.46,261042.0,73.7182,73.96,73.694,73.7262,261042.0
2017-07-28 09:35:00,91.48,91.53,91.19,91.36,212739.0,73.7424,73.7827,73.5086,73.6456,212739.0
2017-07-28 09:40:00,91.37,91.41,91.17,91.23,158151.0,73.6537,73.6859,73.4925,73.5408,158151.0
2017-07-28 09:45:00,91.22,91.35,91.19,91.21,94980.0,73.5328,73.6376,73.5086,73.5247,94980.0
2017-07-28 09:50:00,91.21,91.26,91.09,91.09,150120.0,73.5247,73.565,73.428,73.428,150120.0
2017-07-28 09:55:00,91.08,91.22,91.07,91.15,144549.0,73.4199,73.5328,73.4119,73.4764,144549.0
2017-07-28 10:00:00,91.15,91.28,91.14,91.16,166172.0,73.4764,73.5811,73.4683,73.4844,166172.0
2017-07-28 10:05:00,91.15,91.19,90.93,90.97,151015.0,73.4764,73.5086,73.299,73.3313,151015.0
2017-07-28 10:10:00,90.97,91.03,90.9,91.0,125235.0,73.3313,73.3796,73.2748,73.3554,125235.0
2017-07-28 10:15:00,91.0,91.05,90.98,91.04,146343.0,73.3554,73.3957,73.3393,73.3877,146343.0
2017-07-28 10:20:00,91.03,91.06,90.94,91.05,146412.0,73.3796,73.4038,73.3071,73.3957,146412.0
2017-07-28 10:25:00,91.05,91.2,91.03,91.16,142146.0,73.3957,73.5167,73.3796,73.4844,142146.0
2017-07-28 10:30:00,91.17,91.27,91.14,91.15,195403.0,73.4925,73.5731,73.4683,73.4764,195403.0
2017-07-28 10:35:00,91.15,91.31,91.15,91.29,144357.0,73.4764,73.6053,73.4764,73.5892,144357.0
2017-07-28 10:40:00,91.29,91.39,91.28,91.35,195262.0,73.5892,73.6698,73.5811,73.6376,195262.0
2017-07-28 10:45:00,91.35,91.38,91.31,91.36,188331.0,73.6376,73.6618,73.6053,73.6456,188331.0
2017-07-28 10:50:00,91.37,91.37,91.22,91.26,109995.0,73.6537,73.6537,73.5328,73.565,109995.0
2017-07-28 10:55:00,91.26,91.4,91.26,91.34,98587.0,73.565,73.6779,73.565,73.6295,98587.0
2017-07-28 11:00:00,91.35,91.45,91.34,91.4,158836.0,73.6376,73.7182,73.6295,73.6779,158836.0
2017-07-28 11:05:00,91.4,91.42,91.23,91.36,297524.0,73.6779,73.694,73.5408,73.6456,297524.0
2017-07-28 11:10:00,91.37,91.46,91.32,91.38,89007.0,73.6537,73.7262,73.6134,73.6618,89007.0
2017-07-28 11:15:00,91.37,91.5,91.37,91.43,60086.0,73.6537,73.7585,73.6537,73.7021,60086.0
2017-07-28 11:20:00,91.44,91.52,91.39,91.51,164956.0,73.7101,73.7746,73.6698,73.7666,164956.0
2017-07-28 11:25:00,91.51,91.52,91.31,91.36,113434.0,73.7666,73.7746,73.6053,73.6456,113434.0
2017-07-28 11:30:00,91.35,91.36,91.31,91.34,66074.0,73.6376,73.6456,73.6053,73.6295,66074.0
2017-07-28 11:35:00,91.34,91.44,91.34,91.4,92590.0,73.6295,73.7101,73.6295,73.6779,92590.0
2017-07-28 11:40:00,91.4,91.42,91.33,91.34,48719.0,73.6779,73.694,73.6215,73.6295,48719.0
2017-07-28 11:45:00,91.34,91.46,91.33,91.43,57185.0,73.6295,73.7262,73.6215,73.7021,57185.0
2017-07-28 11:50:00,91.42,91.48,91.41,91.45,71405.0,73.694,73.7424,73.6859,73.7182,71405.0
2017-07-28 11:55:00,91.46,91.52,91.44,91.47,74824.0,73.7262,73.7746,73.7101,73.7343,74824.0
2017-07-28 12:00:00,91.48,91.53,91.46,91.53,70203.0,73.7424,73.7827,73.7262,73.7827,70203.0
2017-07-28 12:05:00,91.53,91.64,91.53,91.64,78904.0,73.7827,73.8713,73.7827,73.8713,78904.0
2017-07-28 12:10:00,91.64,91.69,91.63,91.64,70078.0,73.8713,73.9117,73.8633,73.8713,70078.0
2017-07-28 12:15:00,91.64,91.73,91.62,91.68,77102.0,73.8713,73.9439,73.8552,73.9036,77102.0
2017-07-28 12:20:00,91.68,91.69,91.58,91.6,82757.0,73.9036,73.9117,73.823,73.8391,82757.0
2017-07-28 12:25:00,91.6,91.61,91.55,91.59,53489.0,73.8391,73.8472,73.7988,73.831,53489.0
2017-07-28 12:30:00,91.59,91.62,91.57,91.6,54045.0,73.831,73.8552,73.8149,73.8391,54045.0
2017-07-28 12:35:00,91.6,91.65,91.58,91.63,73250.0,73.8391,73.8794,73.823,73.8633,73250.0
2017-07-28 12:40:00,91.63,91.63,91.56,91.58,49069.0,73.8633,73.8633,73.8069,73.823,49069.0
2017-07-28 12:45:00,91.58,91.61,91.56,91.61,30900.0,73.823,73.8472,73.8069,73.8472,30900.0
2017-07-28 12:50:00,91.6,91.6,91.54,91.55,49905.0,73.8391,73.8391,73.7907,73.7988,49905.0
2017-07-28 12:55:00,91.56,91.61,91.5,91.51,109073.0,73.8069,73.8472,73.7585,73.7666,109073.0
2017-07-28 13:00:00,91.51,91.52,91.47,91.48,48422.0,73.7666,73.7746,73.7343,73.7424,48422.0
2017-07-28 13:05:00,91.48,91.52,91.44,91.52,44828.0,73.7424,73.7746,73.7101,73.7746,44828.0
2017-07-28 13:10:00,91.52,91.55,91.49,91.49,58026.0,73.7746,73.7988,73.7504,73.7504,58026.0
2017-07-28 13:15:00,91.49,91.49,91.41,91.41,61979.0,73.7504,73.7504,73.6859,73.6859,61979.0
2017-07-28 13:20:00,91.41,91.41,91.34,91.37,75727.0,73.6859,73.6859,73.6295,73.6537,75727.0
2017-07-28 13:25:00,91.37,91.38,91.32,91.33,43518.0,73.6537,73.6618,73.6134,73.6215,43518.0
2017-07-28 13:30:00,91.34,91.41,91.33,91.37,39947.0,73.6295,73.6859,73.6215,73.6537,39947.0
2017-07-28 13:35:00,91.36,91.38,91.34,91.38,38017.0,73.6456,73.6618,73.6295,73.6618,38017.0
2017-07-28 13:40:00,91.38,91.42,91.38,91.39,39959.0,73.6618,73.694,73.6618,73.6698,39959.0
2017-07-28 13:45:00,91.39,91.4,91.37,91.39,43837.0,73.6698,73.6779,73.6537,73.6698,43837.0
2017-07-28 13:50:00,91.39,91.4,91.35,91.39,43226.0,73.6698,73.6779,73.6376,73.6698,43226.0
2017-07-28 13:55:00,91.39,91.4,91.37,91.37,51625.0,73.6698,73.6779,73.6537,73.6537,51625.0
2017-07-28 14:00:00,91.38,91.44,91.37,91.44,52106.0,73.6618,73.7101,73.6537,73.7101,52106.0
2017-07-28 14:05:00,91.43,91.51,91.43,91.5,53271.0,73.7021,73.7666,73.7021,73.7585,53271.0
2017-07-28 14:10:00,91.5,91.52,91.41,91.42,71740.0,73.7585,73.7746,73.6859,73.694,71740.0
2017-07-28 14:15:00,91.42,91.43,91.38,91.41,49310.0,73.694,73.7021,73.6618,73.6859,49310.0
2017-07-28 14:20:00,91.41,91.46,91.41,91.44,35025.0,73.6859,73.7262,73.6859,73.7101,35025.0
2017-07-28 14:25:00,91.45,91.49,91.43,91.49,58669.0,73.7182,73.7504,73.7021,73.7504,58669.0
2017-07-28 14:30:00,91.48,91.5,91.45,91.48,70544.0,73.7424,73.7585,73.7182,73.7424,70544.0
2017-07-28 14:35:00,91.48,91.49,91.46,91.48,51563.0,73.7424,73.7504,73.7262,73.7424,51563.0
2017-07-28 14:40:00,91.48,91.53,91.46,91.46,61266.0,73.7424,73.7827,73.7262,73.7262,61266.0
2017-07-28 14:45:00,91.47,91.49,91.46,91.47,86649.0,73.7343,73.7504,73.7262,73.7343,86649.0
2017-07-28 14:50:00,91.48,91.49,91.45,91.46,53075.0,73.7424,73.7504,73.7182,73.7262,53075.0
2017-07-28 14:55:00,91.46,91.51,91.45,91.45,75255.0,73.7262,73.7666,73.7182,73.7182,75255.0
2017-07-28 15:00:00,91.45,91.47,91.42,91.42,76255.0,73.7182,73.7343,73.694,73.694,76255.0
2017-07-28 15:05:00,91.42,91.43,91.37,91.43,108195.0,73.694,73.7021,73.6537,73.7021,108195.0
2017-07-28 15:10:00,91.43,91.43,91.36,91.4,96921.0,73.7021,73.7021,73.6456,73.6779,96921.0
2017-07-28 15:15:00,91.4,91.4,91.33,91.37,77418.0,73.6779,73.6779,73.6215,73.6537,77418.0
2017-07-28 15:20:00,91.36,91.38,91.32,91.37,83252.0,73.6456,73.6618,73.6134,73.6537,83252.0
2017-07-28 15:25:00,91.37,91.37,91.32,91.37,97449.0,73.6537,73.6537,73.6134,73.6537,97449.0
2017-07-28 15:30:00,91.36,91.43,91.36,91.41,79296.0,73.6456,73.7021,73.6456,73.6859,79296.0
2017-07-28 15:35:00,91.41,91.43,91.36,91.37,130267.0,73.6859,73.7021,73.6456,73.6537,130267.0
2017-07-28 15:40:00,91.37,91.47,91.36,91.45,144831.0,73.6537,73.7343,73.6456,73.7182,144831.0
2017-07-28 15:45:00,91.45,91.46,91.31,91.35,260709.0,73.7182,73.7262,73.6053,73.6376,260709.0
2017-07-28 15:50:00,91.35,91.38,91.32,91.33,167002.0,73.6376,73.6618,73.6134,73.6215,167002.0
2017-07-28 15:55:00,91.34,91.38,91.24,91.27,587929.0,73.6295,73.6618,73.5489,73.5731,587929.0
2017-07-31 09:30:00,91.51,91.75,91.5,91.74,272735.0,73.7666,73.96,73.7585,73.952,272735.0
2017-07-31 09:35:00,91.71,91.79,91.63,91.77,174832.0,73.9278,73.9923,73.8633,73.9761,174832.0
2017-07-31 09:40:00,91.76,91.84,91.68,91.7,148428.0,73.9681,74.0326,73.9036,73.9197,148428.0
2017-07-31 09:45:00,91.7,91.78,91.62,91.65,132973.0,73.9197,73.9842,73.8552,73.8794,132973.0
2017-07-31 09:50:00,91.66,91.74,91.63,91.63,136376.0,73.8875,73.952,73.8633,73.8633,136376.0
2017-07-31 09:55:00,91.64,91.71,91.5,91.65,165883.0,73.8713,73.9278,73.7585,73.8794,165883.0
2017-07-31 10:00:00,91.64,91.65,91.52,91.63,149687.0,73.8713,73.8794,73.7746,73.8633,149687.0
2017-07-31 10:05:00,91.62,91.7,91.54,91.65,158623.0,73.8552,73.9197,73.7907,73.8794,158623.0
2017-07-31 10:10:00,91.65,91.69,91.6,91.66,127526.0,73.8794,73.9117,73.8391,73.8875,127526.0
2017-07-31 10:15:00,91.66,91.7,91.58,91.59,118056.0,73.8875,73.9197,73.823,73.831,118056.0
2017-07-31 10:20:00,91.59,91.73,91.56,91.69,105251.0,73.831,73.9439,73.8069,73.9117,105251.0
2017-07-31 10:25:00,91.7,91.74,91.66,91.69,130629.0,73.9197,73.952,73.8875,73.9117,130629.0
2017-07-31 10:30:00,91.69,91.74,91.65,91.72,123845.0,73.9117,73.952,73.8794,73.9358,123845.0
2017-07-31 10:35:00,91.71,91.71,91.58,91.67,146501.0,73.9278,73.9278,73.823,73.8955,146501.0
2017-07-31 10:40:00,91.68,91.69,91.56,91.59,112315.0,73.9036,73.9117,73.8069,73.831,112315.0
2017-07-31 10:45:00,91.59,91.64,91.54,91.55,101643.0,73.831,73.8713,73.7907,73.7988,101643.0
2017-07-31 10:50:00,91.55,91.6,91.5,91.58,94170.0,73.7988,73.8391,73.7585,73.823,94170.0
2017-07-31 10:55:00,91.58,91.62,91.56,91.62,111598.0,73.823,73.8552,73.8069,73.8552,111598.0
2017-07-31 11:00:00,91.62,91.66,91.57,91.58,97849.0,73.8552,73.8875,73.8149,73.823,97849.0
2017-07-31 11:05:00,91.59,91.71,91.58,91.67,65337.0,73.831,73.9278,73.823,73.8955,65337.0
2017-07-31 11:10:00,91.67,91.75,91.66,91.73,111287.0,73.8955,73.96,73.8875,73.9439,111287.0
2017-07-31 11:15:00,91.74,91.8,91.72,91.74,147467.0,73.952,74.0003,73.9358,73.952,147467.0
2017-07-31 11:20:00,91.75,91.88,91.74,91.86,100751.0,73.96,74.0648,73.952,74.0487,100751.0
2017-07-31 11:25:00,91.86,91.88,91.82,91.84,62982.0,74.0487,74.0648,74.0164,74.0326,62982.0
2017-07-31 11:30:00,91.84,91.85,91.78,91.8,167281.0,74.0326,74.0406,73.9842,74.0003,167281.0
2017-07-31 11:35:00,91.81,91.9,91.8,91.84,80139.0,74.0084,74.0809,74.0003,74.0326,80139.0
2017-07-31 11:40:00,91.83,91.87,91.78,91.78,60730.0,74.0245,74.0567,73.9842,73.9842,60730.0
2017-07-31 11:45:00,91.78,91.79,91.74,91.76,49758.0,73.9842,73.9923,73.952,73.9681,49758.0
2017-07-31 11:50:00,91.77,91.77,91.68,91.7,64330.0,73.9761,73.9761,73.9036,73.9197,64330.0
2017-07-31 11:55:00,91.69,91.79,91.69,91.76,52269.0,73.9117,73.9923,73.9117,73.9681,52269.0
2017-07-31 12:00:00,91.76,91.82,91.72,91.78,62290.0,73.9681,74.0164,73.9358,73.9842,62290.0
2017-07-31 12:05:00,91.78,91.85,91.77,91.85,47999.0,73.9842,74.0406,73.9761,74.0406,47999.0
2017-07-31 12:10:00,91.85,91.9,91.84,91.9,71170.0,74.0406,74.0809,74.0326,74.0809,71170.0
2017-07-31 12:15:00,91.91,92.0,91.9,91.97,131778.0,74.089,74.1615,74.0809,74.1374,131778.0
2017-07-31 12:20:00,91.97,92.04,91.96,92.04,175008.0,74.1374,74.1938,74.1293,74.1938,175008.0
2017-07-31 12:25:00,92.04,92.05,92.0,92.02,80110.0,74.1938,74.2018,74.1615,74.1777,80110.0
2017-07-31 12:30:00,92.02,92.09,92.0,92.07,76054.0,74.1777,74.2341,74.1615,74.218,76054.0
2017-07-31 12:35:00,92.07,92.1,92.05,92.09,69261.0,74.218,74.2422,74.2018,74.2341,69261.0
2017-07-31 12:40:00,92.09,92.13,92.08,92.12,55316.0,74.2341,74.2663,74.226,74.2583,55316.0
2017-07-31 12:45:00,92.11,92.15,92.09,92.1,56904.0,74.2502,74.2825,74.2341,74.2422,56904.0
2017-07-31 12:50:00,92.1,92.13,92.03,92.04,45575.0,74.2422,74.2663,74.1857,74.1938,45575.0
2017-07-31 12:55:00,92.05,92.06,92.03,92.05,54716.0,74.2018,74.2099,74.1857,74.2018,54716.0
2017-07-31 13:00:00,92.05,92.14,92.04,92.08,82392.0,74.2018,74.2744,74.1938,74.226,82392.0
2017-07-31 13:05:00,92.08,92.14,92.08,92.11,48734.0,74.226,74.2744,74.226,74.2502,48734.0
2017-07-31 13:10:00,92.12,92.13,92.08,92.09,48797.0,74.2583,74.2663,74.226,74.2341,48797.0
2017-07-31 13:15:00,92.1,92.17,92.09,92.15,66630.0,74.2422,74.2986,74.2341,74.2825,66630.0
2017-07-31 13:20:00,92.15,92.22,92.14,92.21,61034.0,74.2825,74.3389,74.2744,74.3308,61034.0
2017-07-31 13:25:00,92.22,92.22,92.16,92.2,76251.0,74.3389,74.3389,74.2905,74.3228,76251.0
2017-07-31 13:30:00,92.2,92.23,92.18,92.23,117541.0,74.3228,74.3469,74.3066,74.3469,117541.0
2017-07-31 13:35:00,92.24,92.31,92.23,92.3,120204.0,74.355,74.4114,74.3469,74.4034,120204.0
2017-07-31 13:40:00,92.3,92.31,92.27,92.28,57182.0,74.4034,74.4114,74.3792,74.3873,57182.0
2017-07-31 13:45:00,92.28,92.28,92.17,92.22,107433.0,74.3873,74.3873,74.2986,74.3389,107433.0
2017-07-31 13:50:00,92.23,92.3,92.21,92.3,105143.0,74.3469,74.4034,74.3308,74.4034,105143.0
2017-07-31 13:55:00,92.3,92.34,92.29,92.33,95176.0,74.4034,74.4356,74.3953,74.4276,95176.0
2017-07-31 14:00:00,92.33,92.36,92.31,92.33,115024.0,74.4276,74.4517,74.4114,74.4276,115024.0
2017-07-31 14:05:00,92.32,92.34,92.27,92.29,126709.0,74.4195,74.4356,74.3792,74.3953,126709.0
2017-07-31 14:10:00,92.29,92.32,92.26,92.26,70584.0,74.3953,74.4195,74.3711,74.3711,70584.0
2017-07-31 14:15:00,92.26,92.27,92.23,92.25,75975.0,74.3711,74.3792,74.3469,74.3631,75975.0
2017-07-31 14:20:00,92.25,92.3,92.25,92.29,47332.0,74.3631,74.4034,74.3631,74.3953,47332.0
2017-07-31 14:25:00,92.29,92.3,92.22,92.23,87229.0,74.3953,74.4034,74.3389,74.3469,87229.0
2017-07-31 14:30:00,92.22,92.24,92.12,92.13,76868.0,74.3389,74.355,74.2583,74.2663,76868.0
2017-07-31 14:35:00,92.13,92.14,92.06,92.14,115500.0,74.2663,74.2744,74.2099,74.2744,115500.0
2017-07-31 14:40:00,92.14,92.16,92.1,92.12,100104.0,74.2744,74.2905,74.2422,74.2583,100104.0
2017-07-31 14:45:00,92.12,92.13,92.07,92.08,152115.0,74.2583,74.2663,74.218,74.226,152115.0
2017-07-31 14:50:00,92.08,92.1,92.02,92.02,110349.0,74.226,74.2422,74.1777,74.1777,110349.0
2017-07-31 14:55:00,92.02,92.02,91.96,91.97,130936.0,74.1777,74.1777,74.1293,74.1374,130936.0
2017-07-31 15:00:00,91.98,91.98,91.91,91.93,105534.0,74.1454,74.1454,74.089,74.1051,105534.0
2017-07-31 15:05:00,91.93,91.98,91.92,91.95,87415.0,74.1051,74.1454,74.0971,74.1212,87415.0
2017-07-31 15:10:00,91.94,92.02,91.94,92.0,122926.0,74.1132,74.1777,74.1132,74.1615,122926.0
2017-07-31 15:15:00,92.0,92.08,91.99,92.07,90002.0,74.1615,74.226,74.1535,74.218,90002.0
2017-07-31 15:20:00,92.06,92.14,92.04,92.13,112143.0,74.2099,74.2744,74.1938,74.2663,112143.0
2017-07-31 15:25:00,92.14,92.14,92.02,92.03,117491.0,74.2744,74.2744,74.1777,74.1857,117491.0
2017-07-31 15:30:00,92.03,92.09,92.02,92.08,100027.0,74.1857,74.2341,74.1777,74.226,100027.0
2017-07-31 15:35:00,92.08,92.15,92.05,92.14,92214.0,74.226,74.2825,74.2018,74.2744,92214.0
2017-07-31 15:40:00,92.13,92.13,92.04,92.09,136282.0,74.2663,74.2663,74.1938,74.2341,136282.0
2017-07-31 15:45:00,92.09,92.11,92.07,92.08,121050.0,74.2341,74.2502,74.218,74.226,121050.0
2017-07-31 15:50:00,92.07,92.08,91.96,91.98,248976.0,74.218,74.226,74.1293,74.1454,248976.0
2017-07-31 15:55:00,91.98,91.99,91.77,91.81,882012.0,74.1454,74.1535,73.9761,74.0084,882012.0
2017-08-01 09:30:00,92.48,92.78,92.41,92.58,552753.0,74.5485,74.7903,74.492,74.6291,552753.0
2017-08-01 09:35:00,92.58,92.63,92.28,92.43,273676.0,74.6291,74.6694,74.3873,74.5082,273676.0
2017-08-01 09:40:00,92.44,92.68,92.42,92.68,285026.0,74.5162,74.7097,74.5001,74.7097,285026.0
2017-08-01 09:45:00,92.68,92.9,92.67,92.87,323620.0,74.7097,74.887,74.7016,74.8629,323620.0
2017-08-01 09:50:00,92.86,92.95,92.74,92.92,228252.0,74.8548,74.9273,74.7581,74.9032,228252.0
2017-08-01 09:55:00,92.92,92.98,92.78,92.89,284746.0,74.9032,74.9515,74.7903,74.879,284746.0
2017-08-01 10:00:00,92.9,93.06,92.86,92.99,300071.0,74.887,75.016,74.8548,74.9596,300071.0
2017-08-01 10:05:00,92.98,93.02,92.87,93.0,203759.0,74.9515,74.9838,74.8629,74.9676,203759.0
2017-08-01 10:10:00,93.0,93.14,92.97,92.99,246355.0,74.9676,75.0805,74.9435,74.9596,246355.0
2017-08-01 10:15:00,92.99,93.01,92.78,92.83,167094.0,74.9596,74.9757,74.7903,74.8306,167094.0
2017-08-01 10:20:00,92.84,92.84,92.65,92.66,236120.0,74.8387,74.8387,74.6855,74.6936,236120.0
2017-08-01 10:25:00,92.66,92.75,92.66,92.75,153583.0,74.6936,74.7661,74.6936,74.7661,153583.0
2017-08-01 10:30:00,92.75,92.77,92.64,92.73,125883.0,74.7661,74.7822,74.6774,74.75,125883.0
2017-08-01 10:35:00,92.73,92.79,92.72,92.72,104044.0,74.75,74.7984,74.7419,74.7419,104044.0
2017-08-01 10:40:00,92.71,92.77,92.67,92.76,123197.0,74.7339,74.7822,74.7016,74.7742,123197.0
2017-08-01 10:45:00,92.75,92.91,92.73,92.84,168389.0,74.7661,74.8951,74.75,74.8387,168389.0
2017-08-01 10:50:00,92.84,92.87,92.74,92.85,142426.0,74.8387,74.8629,74.7581,74.8467,142426.0
2017-08-01 10:55:00,92.85,92.94,92.8,92.9,95254.0,74.8467,74.9193,74.8064,74.887,95254.0
2017-08-01 11:00:00,92.9,92.98,92.88,92.9,151716.0,74.887,74.9515,74.8709,74.887,151716.0
2017-08-01 11:05:00,92.89,92.9,92.76,92.8,179594.0,74.879,74.887,74.7742,74.8064,179594.0
2017-08-01 11:10:00,92.8,92.88,92.73,92.76,158655.0,74.8064,74.8709,74.75,74.7742,158655.0
2017-08-01 11:15:00,92.75,92.76,92.69,92.7,129194.0,74.7661,74.7742,74.7178,74.7258,129194.0
2017-08-01 11:20:00,92.69,92.73,92.61,92.69,289441.0,74.7178,74.75,74.6533,74.7178,289441.0
2017-08-01 11:25:00,92.68,92.7,92.58,92.65,144515.0,74.7097,74.7258,74.6291,74.6855,144515.0
2017-08-01 11:30:00,92.65,92.72,92.64,92.7,105301.0,74.6855,74.7419,74.6774,74.7258,105301.0
2017-08-01 11:35:00,92.71,92.85,92.71,92.84,176535.0,74.7339,74.8467,74.7339,74.8387,176535.0
2017-08-01 11:40:00,92.85,92.99,92.82,92.98,105031.0,74.8467,74.9596,74.8225,74.9515,105031.0
2017-08-01 11:45:00,92.98,93.0,92.89,92.98,97064.0,74.9515,74.9676,74.879,74.9515,97064.0
2017-08-01 11:50:00,92.99,93.03,92.89,92.91,92239.0,74.9596,74.9918,74.879,74.8951,92239.0
2017-08-01 11:55:00,92.9,92.96,92.88,92.93,59839.0,74.887,74.9354,74.8709,74.9112,59839.0
2017-08-01 12:00:00,92.93,92.95,92.89,92.95,53070.0,74.9112,74.9273,74.879,74.9273,53070.0
2017-08-01 12:05:00,92.95,93.01,92.95,92.98,62318.0,74.9273,74.9757,74.9273,74.9515,62318.0
2017-08-01 12:10:00,92.98,93.01,92.95,93.01,61734.0,74.9515,74.9757,74.9273,74.9757,61734.0
2017-08-01 12:15:00,93.0,93.04,92.97,92.99,86157.0,74.9676,74.9999,74.9435,74.9596,86157.0
2017-08-01 12:20:00,92.99,93.0,92.94,92.95,41406.0,74.9596,74.9676,74.9193,74.9273,41406.0
2017-08-01 12:25:00,92.95,92.99,92.93,92.96,59781.0,74.9273,74.9596,74.9112,74.9354,59781.0
2017-08-01 12:30:00,92.96,93.02,92.96,93.02,44836.0,74.9354,74.9838,74.9354,74.9838,44836.0
2017-08-01 12:35:00,93.02,93.03,92.99,93.0,33574.0,74.9838,74.9918,74.9596,74.9676,33574.0
2017-08-01 12:40:00,93.01,93.03,92.95,92.95,77157.0,74.9757,74.9918,74.9273,74.9273,77157.0
2017-08-01 12:45:00,92.96,92.99,92.95,92.96,86682.0,74.9354,74.9596,74.9273,74.9354,86682.0
2017-08-01 12:50:00,92.96,92.99,92.95,92.98,82312.0,74.9354,74.9596,74.9273,74.9515,82312.0
2017-08-01 12:55:00,92.98,93.01,92.97,92.99,39590.0,74.9515,74.9757,74.9435,74.9596,39590.0
2017-08-01 13:00:00,93.0,93.01,92.98,93.0,53583.0,74.9676,74.9757,74.9515,74.9676,53583.0
2017-08-01 13:05:00,92.99,93.0,92.97,92.98,50856.0,74.9596,74.9676,74.9435,74.9515,50856.0
2017-08-01 13:10:00,92.98,93.0,92.95,92.99,94671.0,74.9515,74.9676,74.9273,74.9596,94671.0
2017-08-01 13:15:00,92.99,93.01,92.97,92.98,56369.0,74.9596,74.9757,74.9435,74.9515,56369.0
2017-08-01 13:20:00,92.98,93.02,92.97,92.99,53528.0,74.9515,74.9838,74.9435,74.9596,53528.0
2017-08-01 13:25:00,92.99,93.01,92.96,92.99,48262.0,74.9596,74.9757,74.9354,74.9596,48262.0
2017-08-01 13:30:00,92.98,93.0,92.95,92.99,132057.0,74.9515,74.9676,74.9273,74.9596,132057.0
2017-08-01 13:35:00,92.98,92.99,92.95,92.98,67345.0,74.9515,74.9596,74.9273,74.9515,67345.0
2017-08-01 13:40:00,92.98,93.02,92.95,93.02,95205.0,74.9515,74.9838,74.9273,74.9838,95205.0
2017-08-01 13:45:00,93.02,93.02,92.99,93.0,64032.0,74.9838,74.9838,74.9596,74.9676,64032.0
2017-08-01 13:50:00,93.0,93.02,92.98,92.99,82376.0,74.9676,74.9838,74.9515,74.9596,82376.0
2017-08-01 13:55:00,92.99,93.02,92.98,93.01,41509.0,74.9596,74.9838,74.9515,74.9757,41509.0
2017-08-01 14:00:00,93.02,93.04,92.98,93.03,106047.0,74.9838,74.9999,74.9515,74.9918,106047.0
2017-08-01 14:05:00,93.02,93.05,92.99,93.03,220085.0,74.9838,75.008,74.9596,74.9918,220085.0
2017-08-01 14:10:00,93.03,93.04,92.96,93.03,81110.0,74.9918,74.9999,74.9354,74.9918,81110.0
2017-08-01 14:15:00,93.03,93.04,93.0,93.03,96597.0,74.9918,74.9999,74.9676,74.9918,96597.0
2017-08-01 14:20:00,93.03,93.03,92.99,93.0,73130.0,74.9918,74.9918,74.9596,74.9676,73130.0
2017-08-01 14:25:00,93.01,93.01,92.98,92.98,63350.0,74.9757,74.9757,74.9515,74.9515,63350.0
2017-08-01 14:30:00,92.98,93.01,92.96,93.01,86165.0,74.9515,74.9757,74.9354,74.9757,86165.0
2017-08-01 14:35:00,93.01,93.05,93.0,93.02,90162.0,74.9757,75.008,74.9676,74.9838,90162.0
2017-08-01 14:40:00,93.03,93.05,93.01,93.04,60311.0,74.9918,75.008,74.9757,74.9999,60311.0
2017-08-01 14:45:00,93.03,93.04,92.96,92.98,72665.0,74.9918,74.9999,74.9354,74.9515,72665.0
2017-08-01 14:50:00,92.98,93.03,92.95,93.02,136713.0,74.9515,74.9918,74.9273,74.9838,136713.0
2017-08-01 14:55:00,93.01,93.03,92.96,93.02,75987.0,74.9757,74.9918,74.9354,74.9838,75987.0
2017-08-01 15:00:00,93.01,93.02,92.86,92.87,117598.0,74.9757,74.9838,74.8548,74.8629,117598.0
2017-08-01 15:05:00,92.86,92.88,92.8,92.84,94039.0,74.8548,74.8709,74.8064,74.8387,94039.0
2017-08-01 15:10:00,92.84,92.93,92.83,92.93,99434.0,74.8387,74.9112,74.8306,74.9112,99434.0
2017-08-01 15:15:00,92.93,92.94,92.86,92.91,71595.0,74.9112,74.9193,74.8548,74.8951,71595.0
2017-08-01 15:20:00,92.91,92.94,92.84,92.87,80481.0,74.8951,74.9193,74.8387,74.8629,80481.0
2017-08-01 15:25:00,92.87,92.89,92.86,92.88,85548.0,74.8629,74.879,74.8548,74.8709,85548.0
2017-08-01 15:30:00,92.87,92.9,92.86,92.89,82238.0,74.8629,74.887,74.8548,74.879,82238.0
2017-08-01 15:35:00,92.89,92.93,92.88,92.9,115857.0,74.879,74.9112,74.8709,74.887,115857.0
2017-08-01 15:40:00,92.91,92.96,92.9,92.95,219623.0,74.8951,74.9354,74.887,74.9273,219623.0
2017-08-01 15:45:00,92.95,92.95,92.88,92.93,282769.0,74.9273,74.9273,74.8709,74.9112,282769.0
2017-08-01 15:50:00,92.94,93.02,92.92,93.0,190310.0,74.9193,74.9838,74.9032,74.9676,190310.0
2017-08-01 15:55:00,93.0,93.07,92.98,93.0,586442.0,74.9676,75.0241,74.9515,74.9676,586442.0
2017-08-02 09:30:00,92.86,93.11,92.7,93.05,286374.0,74.8548,75.0563,74.7258,75.008,286374.0
2017-08-02 09:35:00,93.05,93.19,93.02,93.15,166170.0,75.008,75.1208,74.9838,75.0886,166170.0
2017-08-02 09:40:00,93.15,93.16,93.06,93.14,164796.0,75.0886,75.0966,75.016,75.0805,164796.0
2017-08-02 09:45:00,93.14,93.16,92.95,92.98,284103.0,75.0805,75.0966,74.9273,74.9515,284103.0
2017-08-02 09:50:00,92.98,93.0,92.89,92.99,110778.0,74.9515,74.9676,74.879,74.9596,110778.0
2017-08-02 09:55:00,93.0,93.21,92.98,93.14,170307.0,74.9676,75.1369,74.9515,75.0805,170307.0
2017-08-02 10:00:00,93.13,93.14,93.05,93.08,99798.0,75.0724,75.0805,75.008,75.0321,99798.0
2017-08-02 10:05:00,93.09,93.15,93.08,93.13,117163.0,75.0402,75.0886,75.0321,75.0724,117163.0
2017-08-02 10:10:00,93.13,93.17,93.08,93.15,175986.0,75.0724,75.1047,75.0321,75.0886,175986.0
2017-08-02 10:15:00,93.16,93.17,93.05,93.09,173524.0,75.0966,75.1047,75.008,75.0402,173524.0
2017-08-02 10:20:00,93.09,93.11,92.87,92.88,212547.0,75.0402,75.0563,74.8629,74.8709,212547.0
2017-08-02 10:25:00,92.89,93.0,92.83,92.94,165390.0,74.879,74.9676,74.8306,74.9193,165390.0
2017-08-02 10:30:00,92.94,92.94,92.72,92.75,168817.0,74.9193,74.9193,74.7419,74.7661,168817.0
2017-08-02 10:35:00,92.75,92.89,92.72,92.86,110620.0,74.7661,74.879,74.7419,74.8548,110620.0
2017-08-02 10:40:00,92.87,92.87,92.65,92.66,195567.0,74.8629,74.8629,74.6855,74.6936,195567.0
2017-08-02 10:45:00,92.66,92.7,92.6,92.64,240137.0,74.6936,74.7258,74.6452,74.6774,240137.0
2017-08-02 10:50:00,92.64,92.69,92.55,92.63,134611.0,74.6774,74.7178,74.6049,74.6694,134611.0
2017-08-02 10:55:00,92.63,92.67,92.53,92.6,328764.0,74.6694,74.7016,74.5888,74.6452,328764.0
2017-08-02 11:00:00,92.6,92.63,92.5,92.52,196055.0,74.6452,74.6694,74.5646,74.5807,196055.0
2017-08-02 11:05:00,92.53,92.71,92.52,92.68,118964.0,74.5888,74.7339,74.5807,74.7097,118964.0
2017-08-02 11:10:00,92.68,92.72,92.6,92.67,105731.0,74.7097,74.7419,74.6452,74.7016,105731.0
2017-08-02 11:15:00,92.68,92.82,92.67,92.81,90697.0,74.7097,74.8225,74.7016,74.8145,90697.0
2017-08-02 11:20:00,92.81,92.87,92.79,92.79,96309.0,74.8145,74.8629,74.7984,74.7984,96309.0
2017-08-02 11:25:00,92.8,92.87,92.76,92.87,134107.0,74.8064,74.8629,74.7742,74.8629,134107.0
2017-08-02 11:30:00,92.86,92.91,92.83,92.84,81450.0,74.8548,74.8951,74.8306,74.8387,81450.0
2017-08-02 11:35:00,92.85,92.96,92.85,92.93,65872.0,74.8467,74.9354,74.8467,74.9112,65872.0
2017-08-02 11:40:00,92.94,92.97,92.91,92.93,46430.0,74.9193,74.9435,74.8951,74.9112,46430.0
2017-08-02 11:45:00,92.94,92.99,92.88,92.89,110044.0,74.9193,74.9596,74.8709,74.879,110044.0
2017-08-02 11:50:00,92.89,92.95,92.85,92.86,48073.0,74.879,74.9273,74.8467,74.8548,48073.0
2017-08-02 11:55:00,92.86,92.86,92.74,92.74,94987.0,74.8548,74.8548,74.7581,74.7581,94987.0
2017-08-02 12:00:00,92.74,92.79,92.69,92.69,62900.0,74.7581,74.7984,74.7178,74.7178,62900.0
2017-08-02 12:05:00,92.69,92.75,92.68,92.7,51468.0,74.7178,74.7661,74.7097,74.7258,51468.0
2017-08-02 12:10:00,92.7,92.76,92.68,92.68,47238.0,74.7258,74.7742,74.7097,74.7097,47238.0
2017-08-02 12:15:00,92.69,92.69,92.58,92.61,88612.0,74.7178,74.7178,74.6291,74.6533,88612.0
2017-08-02 12:20:00,92.61,92.66,92.56,92.62,90519.0,74.6533,74.6936,74.613,74.6613,90519.0
2017-08-02 12:25:00,92.62,92.62,92.55,92.58,86106.0,74.6613,74.6613,74.6049,74.6291,86106.0
2017-08-02 12:30:00,92.56,92.65,92.55,92.62,55143.0,74.613,74.6855,74.6049,74.6613,55143.0
2017-08-02 12:35:00,92.61,92.75,92.61,92.72,40553.0,74.6533,74.7661,74.6533,74.7419,40553.0
2017-08-02 12:40:00,92.72,92.76,92.7,92.72,60021.0,74.7419,74.7742,74.7258,74.7419,60021.0
2017-08-02 12:45:00,92.72,92.78,92.68,92.75,50639.0,74.7419,74.7903,74.7097,74.7661,50639.0
2017-08-02 12:50:00,92.76,92.78,92.72,92.77,41160.0,74.7742,74.7903,74.7419,74.7822,41160.0
2017-08-02 12:55:00,92.77,92.79,92.74,92.76,37414.0,74.7822,74.7984,74.7581,74.7742,37414.0
2017-08-02 13:00:00,92.76,92.77,92.71,92.77,63747.0,74.7742,74.7822,74.7339,74.7822,63747.0
2017-08-02 13:05:00,92.77,92.77,92.74,92.76,63450.0,74.7822,74.7822,74.7581,74.7742,63450.0
2017-08-02 13:10:00,92.76,92.76,92.73,92.74,43280.0,74.7742,74.7742,74.75,74.7581,43280.0
2017-08-02 13:15:00,92.75,92.75,92.71,92.73,30793.0,74.7661,74.7661,74.7339,74.75,30793.0
2017-08-02 13:20:00,92.74,92.76,92.73,92.75,84716.0,74.7581,74.7742,74.75,74.7661,84716.0
2017-08-02 13:25:00,92.75,92.78,92.72,92.78,50878.0,74.7661,74.7903,74.7419,74.7903,50878.0
2017-08-02 13:30:00,92.78,92.79,92.68,92.73,110076.0,74.7903,74.7984,74.7097,74.75,110076.0
2017-08-02 13:35:00,92.73,92.76,92.71,92.75,52188.0,74.75,74.7742,74.7339,74.7661,52188.0
2017-08-02 13:40:00,92.75,92.79,92.72,92.79,57012.0,74.7661,74.7984,74.7419,74.7984,57012.0
2017-08-02 13:45:00,92.78,92.79,92.71,92.72,43487.0,74.7903,74.7984,74.7339,74.7419,43487.0
2017-08-02 13:50:00,92.73,92.76,92.71,92.75,55186.0,74.75,74.7742,74.7339,74.7661,55186.0
2017-08-02 13:55:00,92.76,92.86,92.75,92.86,90258.0,74.7742,74.8548,74.7661,74.8548,90258.0
2017-08-02 14:00:00,92.86,92.88,92.84,92.88,83480.0,74.8548,74.8709,74.8387,74.8709,83480.0
2017-08-02 14:05:00,92.88,92.91,92.84,92.91,80539.0,74.8709,74.8951,74.8387,74.8951,80539.0
2017-08-02 14:10:00,92.91,92.91,92.86,92.87,45745.0,74.8951,74.8951,74.8548,74.8629,45745.0
2017-08-02 14:15:00,92.87,92.88,92.83,92.87,69292.0,74.8629,74.8709,74.8306,74.8629,69292.0
2017-08-02 14:20:00,92.86,92.87,92.83,92.86,66114.0,74.8548,74.8629,74.8306,74.8548,66114.0
2017-08-02 14:25:00,92.86,92.89,92.8,92.8,63827.0,74.8548,74.879,74.8064,74.8064,63827.0
2017-08-02 14:30:00,92.81,92.94,92.81,92.92,107206.0,74.8145,74.9193,74.8145,74.9032,107206.0
2017-08-02 14:35:00,92.93,92.99,92.92,92.98,121552.0,74.9112,74.9596,74.9032,74.9515,121552.0
2017-08-02 14:40:00,92.98,93.0,92.95,92.96,81581.0,74.9515,74.9676,74.9273,74.9354,81581.0
2017-08-02 14:45:00,92.95,92.98,92.93,92.94,59405.0,74.9273,74.9515,74.9112,74.9193,59405.0
2017-08-02 14:50:00,92.94,92.97,92.91,92.92,63283.0,74.9193,74.9435,74.8951,74.9032,63283.0
2017-08-02 14:55:00,92.92,92.96,92.91,92.91,47628.0,74.9032,74.9354,74.8951,74.8951,47628.0
2017-08-02 15:00:00,92.92,92.93,92.89,92.9,51033.0,74.9032,74.9112,74.879,74.887,51033.0
2017-08-02 15:05:00,92.91,92.95,92.89,92.94,89407.0,74.8951,74.9273,74.879,74.9193,89407.0
2017-08-02 15:10:00,92.93,92.96,92.92,92.94,51081.0,74.9112,74.9354,74.9032,74.9193,51081.0
2017-08-02 15:15:00,92.94,92.95,92.84,92.9,82672.0,74.9193,74.9273,74.8387,74.887,82672.0
2017-08-02 15:20:00,92.9,92.98,92.88,92.93,62699.0,74.887,74.9515,74.8709,74.9112,62699.0
2017-08-02 15:25:00,92.94,92.97,92.93,92.94,58666.0,74.9193,74.9435,74.9112,74.9193,58666.0
2017-08-02 15:30:00,92.95,92.99,92.9,92.97,106160.0,74.9273,74.9596,74.887,74.9435,106160.0
2017-08-02 15:35:00,92.97,93.0,92.91,92.99,110812.0,74.9435,74.9676,74.8951,74.9596,110812.0
2017-08-02 15:40:00,92.99,93.03,92.94,92.95,136764.0,74.9596,74.9918,74.9193,74.9273,136764.0
2017-08-02 15:45:00,92.95,93.03,92.94,92.98,155018.0,74.9273,74.9918,74.9193,74.9515,155018.0
2017-08-02 15:50:00,92.98,92.99,92.92,92.94,181153.0,74.9515,74.9596,74.9032,74.9193,181153.0
2017-08-02 15:55:00,92.95,93.11,92.93,93.08,511595.0,74.9273,75.0563,74.9112,75.0321,511595.0
2017-08-03 09:30:00,92.7,93.13,92.66,92.75,331213.0,74.7258,75.0724,74.6936,74.7661,331213.0
2017-08-03 09:35:00,92.78,92.81,92.41,92.41,251510.0,74.7903,74.8145,74.492,74.492,251510.0
2017-08-03 09:40:00,92.42,92.46,92.27,92.38,285680.0,74.5001,74.5324,74.3792,74.4679,285680.0
2017-08-03 09:45:00,92.39,92.44,92.29,92.39,202866.0,74.4759,74.5162,74.3953,74.4759,202866.0
2017-08-03 09:50:00,92.39,92.46,92.23,92.43,183320.0,74.4759,74.5324,74.3469,74.5082,183320.0
2017-08-03 09:55:00,92.44,92.53,92.38,92.53,142192.0,74.5162,74.5888,74.4679,74.5888,142192.0
2017-08-03 10:00:00,92.52,92.53,92.33,92.37,230859.0,74.5807,74.5888,74.4276,74.4598,230859.0
2017-08-03 10:05:00,92.38,92.42,92.24,92.39,245631.0,74.4679,74.5001,74.355,74.4759,245631.0
2017-08-03 10:10:00,92.4,92.55,92.39,92.52,184665.0,74.484,74.6049,74.4759,74.5807,184665.0
2017-08-03 10:15:00,92.53,92.76,92.5,92.68,208523.0,74.5888,74.7742,74.5646,74.7097,208523.0
2017-08-03 10:20:00,92.67,92.76,92.64,92.74,104417.0,74.7016,74.7742,74.6774,74.7581,104417.0
2017-08-03 10:25:00,92.75,92.86,92.73,92.85,138220.0,74.7661,74.8548,74.75,74.8467,138220.0
2017-08-03 10:30:00,92.86,92.88,92.79,92.83,97348.0,74.8548,74.8709,74.7984,74.8306,97348.0
2017-08-03 10:35:00,92.83,92.85,92.76,92.77,91411.0,74.8306,74.8467,74.7742,74.7822,91411.0
2017-08-03 10:40:00,92.78,92.83,92.69,92.69,86947.0,74.7903,74.8306,74.7178,74.7178,86947.0
2017-08-03 10:45:00,92.7,92.8,92.69,92.77,48374.0,74.7258,74.8064,74.7178,74.7822,48374.0
2017-08-03 10:50:00,92.78,92.8,92.72,92.73,51882.0,74.7903,74.8064,74.7419,74.75,51882.0
2017-08-03 10:55:00,92.73,92.74,92.55,92.55,135296.0,74.75,74.7581,74.6049,74.6049,135296.0
2017-08-03 11:00:00,92.55,92.6,92.5,92.58,96066.0,74.6049,74.6452,74.5646,74.6291,96066.0
2017-08-03 11:05:00,92.58,92.6,92.52,92.59,74075.0,74.6291,74.6452,74.5807,74.6371,74075.0
2017-08-03 11:10:00,92.59,92.61,92.55,92.58,109244.0,74.6371,74.6533,74.6049,74.6291,109244.0
2017-08-03 11:15:00,92.58,92.59,92.42,92.43,116561.0,74.6291,74.6371,74.5001,74.5082,116561.0
2017-08-03 11:20:00,92.44,92.45,92.38,92.44,168226.0,74.5162,74.5243,74.4679,74.5162,168226.0
2017-08-03 11:25:00,92.45,92.51,92.41,92.47,80980.0,74.5243,74.5727,74.492,74.5404,80980.0
2017-08-03 11:30:00,92.47,92.48,92.34,92.34,80922.0,74.5404,74.5485,74.4356,74.4356,80922.0
2017-08-03 11:35:00,92.34,92.37,92.31,92.33,147314.0,74.4356,74.4598,74.4114,74.4276,147314.0
2017-08-03 11:40:00,92.33,92.42,92.3,92.36,104752.0,74.4276,74.5001,74.4034,74.4517,104752.0
2017-08-03 11:45:00,92.37,92.44,92.36,92.4,67556.0,74.4598,74.5162,74.4517,74.484,67556.0
2017-08-03 11:50:00,92.41,92.45,92.4,92.42,48706.0,74.492,74.5243,74.484,74.5001,48706.0
2017-08-03 11:55:00,92.43,92.45,92.36,92.39,72537.0,74.5082,74.5243,74.4517,74.4759,72537.0
2017-08-03 12:00:00,92.39,92.42,92.37,92.38,68145.0,74.4759,74.5001,74.4598,74.4679,68145.0
2017-08-03 12:05:00,92.37,92.41,92.36,92.36,56511.0,74.4598,74.492,74.4517,74.4517,56511.0
2017-08-03 12:10:00,92.36,92.37,92.32,92.35,66093.0,74.4517,74.4598,74.4195,74.4437,66093.0
2017-08-03 12:15:00,92.34,92.37,92.24,92.36,164419.0,74.4356,74.4598,74.355,74.4517,164419.0
2017-08-03 12:20:00,92.36,92.54,92.36,92.54,108107.0,74.4517,74.5968,74.4517,74.5968,108107.0
2017-08-03 12:25:00,92.55,92.56,92.5,92.55,67974.0,74.6049,74.613,74.5646,74.6049,67974.0
2017-08-03 12:30:00,92.55,92.62,92.54,92.62,74515.0,74.6049,74.6613,74.5968,74.6613,74515.0
2017-08-03 12:35:00,92.62,92.64,92.59,92.62,43521.0,74.6613,74.6774,74.6371,74.6613,43521.0
2017-08-03 12:40:00,92.61,92.67,92.58,92.63,70637.0,74.6533,74.7016,74.6291,74.6694,70637.0
2017-08-03 12:45:00,92.63,92.65,92.59,92.62,54492.0,74.6694,74.6855,74.6371,74.6613,54492.0
2017-08-03 12:50:00,92.63,92.68,92.61,92.68,58372.0,74.6694,74.7097,74.6533,74.7097,58372.0
2017-08-03 12:55:00,92.68,92.68,92.61,92.61,65353.0,74.7097,74.7097,74.6533,74.6533,65353.0
2017-08-03 13:00:00,92.61,92.64,92.58,92.6,57873.0,74.6533,74.6774,74.6291,74.6452,57873.0
2017-08-03 13:05:00,92.6,92.65,92.58,92.6,66747.0,74.6452,74.6855,74.6291,74.6452,66747.0
2017-08-03 13:10:00,92.6,92.66,92.55,92.63,126505.0,74.6452,74.6936,74.6049,74.6694,126505.0
2017-08-03 13:15:00,92.63,92.63,92.53,92.54,51288.0,74.6694,74.6694,74.5888,74.5968,51288.0
2017-08-03 13:20:00,92.54,92.55,92.52,92.52,40828.0,74.5968,74.6049,74.5807,74.5807,40828.0
2017-08-03 13:25:00,92.52,92.55,92.48,92.55,72950.0,74.5807,74.6049,74.5485,74.6049,72950.0
2017-08-03 13:30:00,92.54,92.58,92.5,92.54,73329.0,74.5968,74.6291,74.5646,74.5968,73329.0
2017-08-03 13:35:00,92.55,92.6,92.54,92.6,47841.0,74.6049,74.6452,74.5968,74.6452,47841.0
2017-08-03 13:40:00,92.6,92.64,92.59,92.6,49629.0,74.6452,74.6774,74.6371,74.6452,49629.0
2017-08-03 13:45:00,92.61,92.63,92.57,92.59,38530.0,74.6533,74.6694,74.621,74.6371,38530.0
2017-08-03 13:50:00,92.59,92.73,92.59,92.71,97600.0,74.6371,74.75,74.6371,74.7339,97600.0
2017-08-03 13:55:00,92.71,92.72,92.66,92.71,68949.0,74.7339,74.7419,74.6936,74.7339,68949.0
2017-08-03 14:00:00,92.7,92.74,92.69,92.73,71854.0,74.7258,74.7581,74.7178,74.75,71854.0
2017-08-03 14:05:00,92.73,92.74,92.62,92.67,101584.0,74.75,74.7581,74.6613,74.7016,101584.0
2017-08-03 14:10:00,92.67,92.71,92.64,92.64,48573.0,74.7016,74.7339,74.6774,74.6774,48573.0
2017-08-03 14:15:00,92.64,92.67,92.59,92.63,73901.0,74.6774,74.7016,74.6371,74.6694,73901.0
2017-08-03 14:20:00,92.64,92.64,92.6,92.63,48812.0,74.6774,74.6774,74.6452,74.6694,48812.0
2017-08-03 14:25:00,92.63,92.64,92.53,92.54,68548.0,74.6694,74.6774,74.5888,74.5968,68548.0
2017-08-03 14:30:00,92.54,92.56,92.52,92.55,59951.0,74.5968,74.613,74.5807,74.6049,59951.0
2017-08-03 14:35:00,92.55,92.58,92.5,92.5,64932.0,74.6049,74.6291,74.5646,74.5646,64932.0
2017-08-03 14:40:00,92.5,92.51,92.48,92.5,50175.0,74.5646,74.5727,74.5485,74.5646,50175.0
2017-08-03 14:45:00,92.51,92.55,92.51,92.54,61276.0,74.5727,74.6049,74.5727,74.5968,61276.0
2017-08-03 14:50:00,92.54,92.55,92.45,92.45,75032.0,74.5968,74.6049,74.5243,74.5243,75032.0
2017-08-03 14:55:00,92.45,92.46,92.42,92.45,64868.0,74.5243,74.5324,74.5001,74.5243,64868.0
2017-08-03 15:00:00,92.45,92.55,92.44,92.55,96790.0,74.5243,74.6049,74.5162,74.6049,96790.0
2017-08-03 15:05:00,92.55,92.63,92.53,92.59,72384.0,74.6049,74.6694,74.5888,74.6371,72384.0
2017-08-03 15:10:00,92.59,92.66,92.59,92.61,73930.0,74.6371,74.6936,74.6371,74.6533,73930.0
2017-08-03 15:15:00,92.61,92.63,92.55,92.59,80483.0,74.6533,74.6694,74.6049,74.6371,80483.0
2017-08-03 15:20:00,92.59,92.62,92.54,92.54,79316.0,74.6371,74.6613,74.5968,74.5968,79316.0
2017-08-03 15:25:00,92.54,92.58,92.54,92.56,89437.0,74.5968,74.6291,74.5968,74.613,89437.0
2017-08-03 15:30:00,92.56,92.56,92.34,92.37,228268.0,74.613,74.613,74.4356,74.4598,228268.0
2017-08-03 15:35:00,92.37,92.39,92.27,92.3,247659.0,74.4598,74.4759,74.3792,74.4034,247659.0
2017-08-03 15:40:00,92.3,92.35,92.27,92.31,303598.0,74.4034,74.4437,74.3792,74.4114,303598.0
2017-08-03 15:45:00,92.3,92.45,92.3,92.44,205514.0,74.4034,74.5243,74.4034,74.5162,205514.0
2017-08-03 15:50:00,92.44,92.46,92.39,92.43,142346.0,74.5162,74.5324,74.4759,74.5082,142346.0
2017-08-03 15:55:00,92.43,92.47,92.34,92.46,365621.0,74.5082,74.5404,74.4356,74.5324,365621.0
2017-08-04 09:30:00,93.5,93.73,93.49,93.62,580851.0,75.3707,75.5561,75.3626,75.4674,580851.0
2017-08-04 09:35:00,93.65,93.85,93.53,93.83,325975.0,75.4916,75.6528,75.3949,75.6367,325975.0
2017-08-04 09:40:00,93.83,93.93,93.79,93.91,373013.0,75.6367,75.7173,75.6045,75.7012,373013.0
2017-08-04 09:45:00,93.9,94.08,93.88,93.89,470684.0,75.6931,75.8382,75.677,75.6851,470684.0
2017-08-04 09:50:00,93.9,93.98,93.67,93.7,360718.0,75.6931,75.7576,75.5077,75.5319,360718.0
2017-08-04 09:55:00,93.69,93.71,93.49,93.51,265448.0,75.5239,75.54,75.3626,75.3788,265448.0
2017-08-04 10:00:00,93.51,93.63,93.47,93.59,267245.0,75.3788,75.4755,75.3465,75.4432,267245.0
2017-08-04 10:05:00,93.59,93.8,93.53,93.76,206400.0,75.4432,75.6125,75.3949,75.5803,206400.0
2017-08-04 10:10:00,93.75,93.91,93.74,93.89,197543.0,75.5722,75.7012,75.5642,75.6851,197543.0
2017-08-04 10:15:00,93.89,93.97,93.85,93.86,236220.0,75.6851,75.7496,75.6528,75.6609,236220.0
2017-08-04 10:20:00,93.87,93.98,93.84,93.98,146121.0,75.669,75.7576,75.6448,75.7576,146121.0
2017-08-04 10:25:00,93.99,94.04,93.96,93.98,157850.0,75.7657,75.806,75.7415,75.7576,157850.0
2017-08-04 10:30:00,93.98,94.05,93.89,93.9,204003.0,75.7576,75.8141,75.6851,75.6931,204003.0
2017-08-04 10:35:00,93.88,93.92,93.8,93.9,127017.0,75.677,75.7093,75.6125,75.6931,127017.0
2017-08-04 10:40:00,93.9,94.06,93.89,94.01,173627.0,75.6931,75.8221,75.6851,75.7818,173627.0
2017-08-04 10:45:00,94.01,94.15,94.0,94.1,239830.0,75.7818,75.8947,75.7737,75.8544,239830.0
2017-08-04 10:50:00,94.1,94.12,93.9,94.07,158198.0,75.8544,75.8705,75.6931,75.8302,158198.0
2017-08-04 10:55:00,94.07,94.13,94.04,94.1,130101.0,75.8302,75.8785,75.806,75.8544,130101.0
2017-08-04 11:00:00,94.1,94.12,94.04,94.08,156108.0,75.8544,75.8705,75.806,75.8382,156108.0
2017-08-04 11:05:00,94.08,94.19,94.04,94.17,207603.0,75.8382,75.9269,75.806,75.9108,207603.0
2017-08-04 11:10:00,94.16,94.2,94.08,94.19,165487.0,75.9027,75.935,75.8382,75.9269,165487.0
2017-08-04 11:15:00,94.2,94.27,94.17,94.21,185703.0,75.935,75.9914,75.9108,75.943,185703.0
2017-08-04 11:20:00,94.22,94.28,94.19,94.24,114168.0,75.9511,75.9995,75.9269,75.9672,114168.0
2017-08-04 11:25:00,94.24,94.34,94.24,94.33,147069.0,75.9672,76.0478,75.9672,76.0398,147069.0
2017-08-04 11:30:00,94.33,94.34,94.24,94.3,159818.0,76.0398,76.0478,75.9672,76.0156,159818.0
2017-08-04 11:35:00,94.31,94.32,94.26,94.3,81039.0,76.0236,76.0317,75.9833,76.0156,81039.0
2017-08-04 11:40:00,94.3,94.37,94.28,94.31,102900.0,76.0156,76.072,75.9995,76.0236,102900.0
2017-08-04 11:45:00,94.31,94.4,94.28,94.33,77599.0,76.0236,76.0962,75.9995,76.0398,77599.0
2017-08-04 11:50:00,94.32,94.4,94.32,94.36,97623.0,76.0317,76.0962,76.0317,76.0639,97623.0
2017-08-04 11:55:00,94.37,94.37,94.22,94.24,158558.0,76.072,76.072,75.9511,75.9672,158558.0
2017-08-04 12:00:00,94.23,94.25,94.18,94.19,125998.0,75.9592,75.9753,75.9188,75.9269,125998.0
2017-08-04 12:05:00,94.19,94.24,94.14,94.2,108456.0,75.9269,75.9672,75.8866,75.935,108456.0
2017-08-04 12:10:00,94.2,94.24,94.16,94.22,57737.0,75.935,75.9672,75.9027,75.9511,57737.0
2017-08-04 12:15:00,94.22,94.22,94.13,94.14,70888.0,75.9511,75.9511,75.8785,75.8866,70888.0
2017-08-04 12:20:00,94.14,94.14,94.09,94.13,90700.0,75.8866,75.8866,75.8463,75.8785,90700.0
2017-08-04 12:25:00,94.13,94.16,94.08,94.09,102071.0,75.8785,75.9027,75.8382,75.8463,102071.0
2017-08-04 12:30:00,94.09,94.09,93.87,93.9,200902.0,75.8463,75.8463,75.669,75.6931,200902.0
2017-08-04 12:35:00,93.9,93.93,93.86,93.89,134159.0,75.6931,75.7173,75.6609,75.6851,134159.0
2017-08-04 12:40:00,93.89,93.91,93.82,93.83,114592.0,75.6851,75.7012,75.6287,75.6367,114592.0
2017-08-04 12:45:00,93.82,93.82,93.77,93.78,96091.0,75.6287,75.6287,75.5883,75.5964,96091.0
2017-08-04 12:50:00,93.79,93.89,93.75,93.89,116724.0,75.6045,75.6851,75.5722,75.6851,116724.0
2017-08-04 12:55:00,93.89,93.92,93.84,93.89,95933.0,75.6851,75.7093,75.6448,75.6851,95933.0
2017-08-04 13:00:00,93.89,93.89,93.74,93.75,95818.0,75.6851,75.6851,75.5642,75.5722,95818.0
2017-08-04 13:05:00,93.75,93.86,93.75,93.81,99360.0,75.5722,75.6609,75.5722,75.6206,99360.0
2017-08-04 13:10:00,93.81,93.88,93.81,93.88,44458.0,75.6206,75.677,75.6206,75.677,44458.0
2017-08-04 13:15:00,93.88,93.89,93.8,93.82,65974.0,75.677,75.6851,75.6125,75.6287,65974.0
2017-08-04 13:20:00,93.82,93.87,93.77,93.84,42865.0,75.6287,75.669,75.5883,75.6448,42865.0
2017-08-04 13:25:00,93.84,93.88,93.81,93.86,45041.0,75.6448,75.677,75.6206,75.6609,45041.0
2017-08-04 13:30:00,93.86,93.89,93.82,93.85,86713.0,75.6609,75.6851,75.6287,75.6528,86713.0
2017-08-04 13:35:00,93.86,93.87,93.77,93.77,93058.0,75.6609,75.669,75.5883,75.5883,93058.0
2017-08-04 13:40:00,93.77,93.84,93.75,93.84,61580.0,75.5883,75.6448,75.5722,75.6448,61580.0
2017-08-04 13:45:00,93.84,93.85,93.8,93.81,115104.0,75.6448,75.6528,75.6125,75.6206,115104.0
2017-08-04 13:50:00,93.82,93.87,93.77,93.78,83912.0,75.6287,75.669,75.5883,75.5964,83912.0
2017-08-04 13:55:00,93.78,93.85,93.78,93.83,70048.0,75.5964,75.6528,75.5964,75.6367,70048.0
2017-08-04 14:00:00,93.83,93.85,93.82,93.83,77943.0,75.6367,75.6528,75.6287,75.6367,77943.0
2017-08-04 14:05:00,93.83,93.84,93.73,93.73,104992.0,75.6367,75.6448,75.5561,75.5561,104992.0
2017-08-04 14:10:00,93.73,93.73,93.47,93.5,225797.0,75.5561,75.5561,75.3465,75.3707,225797.0
2017-08-04 14:15:00,93.51,93.7,93.51,93.67,206943.0,75.3788,75.5319,75.3788,75.5077,206943.0
2017-08-04 14:20:00,93.67,93.72,93.64,93.64,88392.0,75.5077,75.548,75.4836,75.4836,88392.0
2017-08-04 14:25:00,93.64,93.69,93.57,93.57,67599.0,75.4836,75.5239,75.4271,75.4271,67599.0
2017-08-04 14:30:00,93.57,93.66,93.51,93.62,72409.0,75.4271,75.4997,75.3788,75.4674,72409.0
2017-08-04 14:35:00,93.61,93.68,93.59,93.68,69995.0,75.4594,75.5158,75.4432,75.5158,69995.0
2017-08-04 14:40:00,93.67,93.74,93.66,93.71,71140.0,75.5077,75.5642,75.4997,75.54,71140.0
2017-08-04 14:45:00,93.71,93.76,93.69,93.76,118121.0,75.54,75.5803,75.5239,75.5803,118121.0
2017-08-04 14:50:00,93.75,93.83,93.74,93.83,104026.0,75.5722,75.6367,75.5642,75.6367,104026.0
2017-08-04 14:55:00,93.83,93.84,93.74,93.74,112804.0,75.6367,75.6448,75.5642,75.5642,112804.0
2017-08-04 15:00:00,93.74,93.77,93.7,93.72,109068.0,75.5642,75.5883,75.5319,75.548,109068.0
2017-08-04 15:05:00,93.73,93.74,93.68,93.72,74716.0,75.5561,75.5642,75.5158,75.548,74716.0
2017-08-04 15:10:00,93.72,93.74,93.67,93.68,83334.0,75.548,75.5642,75.5077,75.5158,83334.0
2017-08-04 15:15:00,93.68,93.68,93.58,93.58,98071.0,75.5158,75.5158,75.4352,75.4352,98071.0
2017-08-04 15:20:00,93.58,93.63,93.57,93.59,89097.0,75.4352,75.4755,75.4271,75.4432,89097.0
2017-08-04 15:25:00,93.6,93.67,93.6,93.62,69042.0,75.4513,75.5077,75.4513,75.4674,69042.0
2017-08-04 15:30:00,93.62,93.66,93.58,93.66,105621.0,75.4674,75.4997,75.4352,75.4997,105621.0
2017-08-04 15:35:00,93.66,93.71,93.63,93.66,87555.0,75.4997,75.54,75.4755,75.4997,87555.0
2017-08-04 15:40:00,93.67,93.74,93.65,93.71,159584.0,75.5077,75.5642,75.4916,75.54,159584.0
2017-08-04 15:45:00,93.72,93.8,93.7,93.71,240488.0,75.548,75.6125,75.5319,75.54,240488.0
2017-08-04 15:50:00,93.71,93.74,93.66,93.69,241013.0,75.54,75.5642,75.4997,75.5239,241013.0
2017-08-04 15:55:00,93.69,93.78,93.63,93.68,547195.0,75.5239,75.5964,75.4755,75.5158,547195.0
2017-08-07 09:30:00,93.89,93.98,93.76,93.93,220524.0,75.6851,75.7576,75.5803,75.7173,220524.0
2017-08-07 09:35:00,93.94,94.07,93.76,94.0,233705.0,75.7254,75.8302,75.5803,75.7737,233705.0
2017-08-07 09:40:00,94.01,94.06,93.87,93.87,168620.0,75.7818,75.8221,75.669,75.669,168620.0
2017-08-07 09:45:00,93.87,94.01,93.81,93.95,123808.0,75.669,75.7818,75.6206,75.7334,123808.0
2017-08-07 09:50:00,93.95,94.04,93.92,93.98,120036.0,75.7334,75.806,75.7093,75.7576,120036.0
2017-08-07 09:55:00,93.99,93.99,93.88,93.94,146408.0,75.7657,75.7657,75.677,75.7254,146408.0
2017-08-07 10:00:00,93.95,94.03,93.88,94.03,103653.0,75.7334,75.7979,75.677,75.7979,103653.0
2017-08-07 10:05:00,94.02,94.1,93.97,94.05,186933.0,75.7899,75.8544,75.7496,75.8141,186933.0
2017-08-07 10:10:00,94.05,94.17,94.05,94.13,105055.0,75.8141,75.9108,75.8141,75.8785,105055.0
2017-08-07 10:15:00,94.12,94.13,94.04,94.06,94910.0,75.8705,75.8785,75.806,75.8221,94910.0
2017-08-07 10:20:00,94.06,94.07,93.92,93.94,141900.0,75.8221,75.8302,75.7093,75.7254,141900.0
2017-08-07 10:25:00,93.94,93.96,93.88,93.89,126266.0,75.7254,75.7415,75.677,75.6851,126266.0
2017-08-07 10:30:00,93.89,93.99,93.86,93.88,90077.0,75.6851,75.7657,75.6609,75.677,90077.0
2017-08-07 10:35:00,93.88,93.9,93.86,93.88,67910.0,75.677,75.6931,75.6609,75.677,67910.0
2017-08-07 10:40:00,93.88,93.91,93.8,93.81,108978.0,75.677,75.7012,75.6125,75.6206,108978.0
2017-08-07 10:45:00,93.8,93.82,93.72,93.76,96138.0,75.6125,75.6287,75.548,75.5803,96138.0
2017-08-07 10:50:00,93.76,93.9,93.72,93.9,79037.0,75.5803,75.6931,75.548,75.6931,79037.0
2017-08-07 10:55:00,93.89,93.9,93.81,93.84,84598.0,75.6851,75.6931,75.6206,75.6448,84598.0
2017-08-07 11:00:00,93.84,93.87,93.77,93.8,80584.0,75.6448,75.669,75.5883,75.6125,80584.0
2017-08-07 11:05:00,93.81,93.81,93.71,93.72,82430.0,75.6206,75.6206,75.54,75.548,82430.0
2017-08-07 11:10:00,93.73,93.83,93.72,93.81,77868.0,75.5561,75.6367,75.548,75.6206,77868.0
2017-08-07 11:15:00,93.8,93.85,93.78,93.83,80408.0,75.6125,75.6528,75.5964,75.6367,80408.0
2017-08-07 11:20:00,93.84,93.87,93.78,93.79,52404.0,75.6448,75.669,75.5964,75.6045,52404.0
2017-08-07 11:25:00,93.8,93.8,93.75,93.78,46479.0,75.6125,75.6125,75.5722,75.5964,46479.0
2017-08-07 11:30:00,93.78,93.84,93.76,93.81,55374.0,75.5964,75.6448,75.5803,75.6206,55374.0
2017-08-07 11:35:00,93.81,93.86,93.8,93.84,50478.0,75.6206,75.6609,75.6125,75.6448,50478.0
2017-08-07 11:40:00,93.83,93.85,93.8,93.83,60768.0,75.6367,75.6528,75.6125,75.6367,60768.0
2017-08-07 11:45:00,93.83,93.83,93.78,93.79,38602.0,75.6367,75.6367,75.5964,75.6045,38602.0
2017-08-07 11:50:00,93.79,93.8,93.76,93.76,66957.0,75.6045,75.6125,75.5803,75.5803,66957.0
2017-08-07 11:55:00,93.76,93.85,93.76,93.84,60106.0,75.5803,75.6528,75.5803,75.6448,60106.0
2017-08-07 12:00:00,93.83,93.87,93.82,93.86,37938.0,75.6367,75.669,75.6287,75.6609,37938.0
2017-08-07 12:05:00,93.86,93.87,93.79,93.81,58710.0,75.6609,75.669,75.6045,75.6206,58710.0
2017-08-07 12:10:00,93.81,93.87,93.81,93.87,52995.0,75.6206,75.669,75.6206,75.669,52995.0
2017-08-07 12:15:00,93.87,93.88,93.85,93.87,60239.0,75.669,75.677,75.6528,75.669,60239.0
2017-08-07 12:20:00,93.86,93.88,93.85,93.88,39050.0,75.6609,75.677,75.6528,75.677,39050.0
2017-08-07 12:25:00,93.88,93.92,93.85,93.86,95115.0,75.677,75.7093,75.6528,75.6609,95115.0
2017-08-07 12:30:00,93.87,93.95,93.87,93.93,51518.0,75.669,75.7334,75.669,75.7173,51518.0
2017-08-07 12:35:00,93.94,93.95,93.89,93.89,37814.0,75.7254,75.7334,75.6851,75.6851,37814.0
2017-08-07 12:40:00,93.89,93.98,93.88,93.96,60882.0,75.6851,75.7576,75.677,75.7415,60882.0
2017-08-07 12:45:00,93.97,93.99,93.94,93.96,36787.0,75.7496,75.7657,75.7254,75.7415,36787.0
2017-08-07 12:50:00,93.95,93.98,93.95,93.96,41942.0,75.7334,75.7576,75.7334,75.7415,41942.0
2017-08-07 12:55:00,93.96,93.97,93.91,93.95,45718.0,75.7415,75.7496,75.7012,75.7334,45718.0
2017-08-07 13:00:00,93.95,93.96,93.88,93.88,44441.0,75.7334,75.7415,75.677,75.677,44441.0
2017-08-07 13:05:00,93.89,93.93,93.86,93.91,49378.0,75.6851,75.7173,75.6609,75.7012,49378.0
2017-08-07 13:10:00,93.91,93.92,93.86,93.87,32159.0,75.7012,75.7093,75.6609,75.669,32159.0
2017-08-07 13:15:00,93.86,93.9,93.86,93.89,38454.0,75.6609,75.6931,75.6609,75.6851,38454.0
2017-08-07 13:20:00,93.9,93.94,93.87,93.93,39738.0,75.6931,75.7254,75.669,75.7173,39738.0
2017-08-07 13:25:00,93.93,93.95,93.91,93.94,46500.0,75.7173,75.7334,75.7012,75.7254,46500.0
2017-08-07 13:30:00,93.94,93.94,93.9,93.9,35152.0,75.7254,75.7254,75.6931,75.6931,35152.0
2017-08-07 13:35:00,93.9,93.93,93.9,93.91,47841.0,75.6931,75.7173,75.6931,75.7012,47841.0
2017-08-07 13:40:00,93.91,93.95,93.9,93.93,36008.0,75.7012,75.7334,75.6931,75.7173,36008.0
2017-08-07 13:45:00,93.93,93.94,93.9,93.91,46093.0,75.7173,75.7254,75.6931,75.7012,46093.0
2017-08-07 13:50:00,93.91,93.92,93.87,93.9,44504.0,75.7012,75.7093,75.669,75.6931,44504.0
2017-08-07 13:55:00,93.9,93.94,93.89,93.92,42313.0,75.6931,75.7254,75.6851,75.7093,42313.0
2017-08-07 14:00:00,93.93,93.93,93.87,93.91,58619.0,75.7173,75.7173,75.669,75.7012,58619.0
2017-08-07 14:05:00,93.91,93.92,93.86,93.87,49749.0,75.7012,75.7093,75.6609,75.669,49749.0
2017-08-07 14:10:00,93.87,93.94,93.87,93.92,35866.0,75.669,75.7254,75.669,75.7093,35866.0
2017-08-07 14:15:00,93.92,93.98,93.92,93.98,45455.0,75.7093,75.7576,75.7093,75.7576,45455.0
2017-08-07 14:20:00,93.97,94.02,93.97,94.01,57889.0,75.7496,75.7899,75.7496,75.7818,57889.0
2017-08-07 14:25:00,94.01,94.08,94.01,94.08,78749.0,75.7818,75.8382,75.7818,75.8382,78749.0
2017-08-07 14:30:00,94.08,94.1,94.05,94.09,71820.0,75.8382,75.8544,75.8141,75.8463,71820.0
2017-08-07 14:35:00,94.09,94.15,94.09,94.13,100451.0,75.8463,75.8947,75.8463,75.8785,100451.0
2017-08-07 14:40:00,94.12,94.17,94.1,94.17,117567.0,75.8705,75.9108,75.8544,75.9108,117567.0
2017-08-07 14:45:00,94.17,94.17,94.12,94.12,83842.0,75.9108,75.9108,75.8705,75.8705,83842.0
2017-08-07 14:50:00,94.13,94.19,94.12,94.17,78025.0,75.8785,75.9269,75.8705,75.9108,78025.0
2017-08-07 14:55:00,94.18,94.19,94.11,94.12,53081.0,75.9188,75.9269,75.8624,75.8705,53081.0
2017-08-07 15:00:00,94.12,94.12,94.06,94.09,116147.0,75.8705,75.8705,75.8221,75.8463,116147.0
2017-08-07 15:05:00,94.09,94.11,94.06,94.06,61503.0,75.8463,75.8624,75.8221,75.8221,61503.0
2017-08-07 15:10:00,94.06,94.09,94.05,94.05,56659.0,75.8221,75.8463,75.8141,75.8141,56659.0
2017-08-07 15:15:00,94.05,94.07,94.04,94.06,51903.0,75.8141,75.8302,75.806,75.8221,51903.0
2017-08-07 15:20:00,94.05,94.09,94.03,94.06,98189.0,75.8141,75.8463,75.7979,75.8221,98189.0
2017-08-07 15:25:00,94.06,94.16,94.06,94.14,169175.0,75.8221,75.9027,75.8221,75.8866,169175.0
2017-08-07 15:30:00,94.14,94.14,94.11,94.11,124578.0,75.8866,75.8866,75.8624,75.8624,124578.0
2017-08-07 15:35:00,94.12,94.13,94.02,94.04,124024.0,75.8705,75.8785,75.7899,75.806,124024.0
2017-08-07 15:40:00,94.05,94.09,94.04,94.06,166004.0,75.8141,75.8463,75.806,75.8221,166004.0
2017-08-07 15:45:00,94.05,94.12,94.04,94.04,145511.0,75.8141,75.8705,75.806,75.806,145511.0
2017-08-07 15:50:00,94.05,94.05,93.96,94.01,195520.0,75.8141,75.8141,75.7415,75.7818,195520.0
2017-08-07 15:55:00,94.01,94.04,93.98,94.02,411136.0,75.7818,75.806,75.7576,75.7899,411136.0
2017-08-08 09:30:00,93.95,94.12,93.81,94.04,235016.0,75.7334,75.8705,75.6206,75.806,235016.0
2017-08-08 09:35:00,94.04,94.18,93.91,94.17,166336.0,75.806,75.9188,75.7012,75.9108,166336.0
2017-08-08 09:40:00,94.17,94.22,94.11,94.16,175576.0,75.9108,75.9511,75.8624,75.9027,175576.0
2017-08-08 09:45:00,94.16,94.17,93.97,94.02,176712.0,75.9027,75.9108,75.7496,75.7899,176712.0
2017-08-08 09:50:00,94.01,94.14,94.01,94.12,90021.0,75.7818,75.8866,75.7818,75.8705,90021.0
2017-08-08 09:55:00,94.11,94.16,94.07,94.13,163106.0,75.8624,75.9027,75.8302,75.8785,163106.0
2017-08-08 10:00:00,94.13,94.33,94.11,94.33,159653.0,75.8785,76.0398,75.8624,76.0398,159653.0
2017-08-08 10:05:00,94.32,94.34,94.25,94.33,84670.0,76.0317,76.0478,75.9753,76.0398,84670.0
2017-08-08 10:10:00,94.33,94.36,94.3,94.33,121685.0,76.0398,76.0639,76.0156,76.0398,121685.0
2017-08-08 10:15:00,94.33,94.37,94.27,94.37,111232.0,76.0398,76.072,75.9914,76.072,111232.0
2017-08-08 10:20:00,94.37,94.43,94.35,94.39,153719.0,76.072,76.1204,76.0559,76.0881,153719.0
2017-08-08 10:25:00,94.4,94.47,94.38,94.47,178155.0,76.0962,76.1526,76.0801,76.1526,178155.0
2017-08-08 10:30:00,94.47,94.48,94.34,94.42,115352.0,76.1526,76.1607,76.0478,76.1123,115352.0
2017-08-08 10:35:00,94.42,94.49,94.4,94.48,140958.0,76.1123,76.1687,76.0962,76.1607,140958.0
2017-08-08 10:40:00,94.48,94.59,94.46,94.58,218899.0,76.1607,76.2494,76.1446,76.2413,218899.0
2017-08-08 10:45:00,94.59,94.65,94.53,94.62,160275.0,76.2494,76.2977,76.201,76.2735,160275.0
2017-08-08 10:50:00,94.62,94.73,94.59,94.72,160382.0,76.2735,76.3622,76.2494,76.3541,160382.0
2017-08-08 10:55:00,94.7,94.84,94.68,94.82,232681.0,76.338,76.4509,76.3219,76.4348,232681.0
2017-08-08 11:00:00,94.82,94.91,94.81,94.87,153771.0,76.4348,76.5073,76.4267,76.4751,153771.0
2017-08-08 11:05:00,94.87,95.09,94.87,95.09,464415.0,76.4751,76.6524,76.4751,76.6524,464415.0
2017-08-08 11:10:00,95.09,95.09,94.89,94.92,203995.0,76.6524,76.6524,76.4912,76.5154,203995.0
2017-08-08 11:15:00,94.93,95.05,94.92,94.98,122692.0,76.5234,76.6202,76.5154,76.5637,122692.0
2017-08-08 11:20:00,94.99,95.01,94.86,94.89,78127.0,76.5718,76.5879,76.467,76.4912,78127.0
2017-08-08 11:25:00,94.89,94.94,94.83,94.94,105670.0,76.4912,76.5315,76.4428,76.5315,105670.0
2017-08-08 11:30:00,94.93,95.07,94.92,95.06,195874.0,76.5234,76.6363,76.5154,76.6282,195874.0
2017-08-08 11:35:00,95.05,95.13,95.02,95.11,179503.0,76.6202,76.6846,76.596,76.6685,179503.0
2017-08-08 11:40:00,95.11,95.11,94.98,95.03,137774.0,76.6685,76.6685,76.5637,76.604,137774.0
2017-08-08 11:45:00,95.04,95.07,94.92,95.01,221026.0,76.6121,76.6363,76.5154,76.5879,221026.0
2017-08-08 11:50:00,95.02,95.11,95.02,95.07,104557.0,76.596,76.6685,76.596,76.6363,104557.0
2017-08-08 11:55:00,95.06,95.07,95.01,95.06,105717.0,76.6282,76.6363,76.5879,76.6282,105717.0
2017-08-08 12:00:00,95.07,95.09,95.02,95.04,80627.0,76.6363,76.6524,76.596,76.6121,80627.0
2017-08-08 12:05:00,95.05,95.14,95.02,95.12,214727.0,76.6202,76.6927,76.596,76.6766,214727.0
2017-08-08 12:10:00,95.12,95.22,95.11,95.13,191663.0,76.6766,76.7572,76.6685,76.6846,191663.0
2017-08-08 12:15:00,95.14,95.19,95.01,95.02,147256.0,76.6927,76.733,76.5879,76.596,147256.0
2017-08-08 12:20:00,95.02,95.02,94.82,94.82,130858.0,76.596,76.596,76.4348,76.4348,130858.0
2017-08-08 12:25:00,94.82,94.84,94.71,94.76,139587.0,76.4348,76.4509,76.3461,76.3864,139587.0
2017-08-08 12:30:00,94.75,94.75,94.65,94.73,136958.0,76.3783,76.3783,76.2977,76.3622,136958.0
2017-08-08 12:35:00,94.73,94.76,94.58,94.6,167658.0,76.3622,76.3864,76.2413,76.2574,167658.0
2017-08-08 12:40:00,94.6,94.62,94.56,94.59,74945.0,76.2574,76.2735,76.2252,76.2494,74945.0
2017-08-08 12:45:00,94.58,94.59,94.44,94.45,73587.0,76.2413,76.2494,76.1284,76.1365,73587.0
2017-08-08 12:50:00,94.46,94.53,94.43,94.44,58817.0,76.1446,76.201,76.1204,76.1284,58817.0
2017-08-08 12:55:00,94.44,94.48,94.33,94.34,109317.0,76.1284,76.1607,76.0398,76.0478,109317.0
2017-08-08 13:00:00,94.34,94.36,94.23,94.24,102939.0,76.0478,76.0639,75.9592,75.9672,102939.0
2017-08-08 13:05:00,94.23,94.32,94.18,94.32,146643.0,75.9592,76.0317,75.9188,76.0317,146643.0
2017-08-08 13:10:00,94.33,94.34,94.27,94.29,85715.0,76.0398,76.0478,75.9914,76.0075,85715.0
2017-08-08 13:15:00,94.3,94.31,94.25,94.26,84860.0,76.0156,76.0236,75.9753,75.9833,84860.0
2017-08-08 13:20:00,94.26,94.34,94.25,94.32,141258.0,75.9833,76.0478,75.9753,76.0317,141258.0
2017-08-08 13:25:00,94.32,94.34,94.05,94.05,166283.0,76.0317,76.0478,75.8141,75.8141,166283.0
2017-08-08 13:30:00,94.06,94.06,93.91,94.06,247957.0,75.8221,75.8221,75.7012,75.8221,247957.0
2017-08-08 13:35:00,94.06,94.1,93.98,94.03,80479.0,75.8221,75.8544,75.7576,75.7979,80479.0
2017-08-08 13:40:00,94.02,94.18,94.02,94.1,135997.0,75.7899,75.9188,75.7899,75.8544,135997.0
2017-08-08 13:45:00,94.1,94.11,94.03,94.09,106712.0,75.8544,75.8624,75.7979,75.8463,106712.0
2017-08-08 13:50:00,94.08,94.14,94.08,94.14,71781.0,75.8382,75.8866,75.8382,75.8866,71781.0
2017-08-08 13:55:00,94.15,94.17,94.11,94.16,58097.0,75.8947,75.9108,75.8624,75.9027,58097.0
2017-08-08 14:00:00,94.17,94.18,94.1,94.12,85541.0,75.9108,75.9188,75.8544,75.8705,85541.0
2017-08-08 14:05:00,94.13,94.13,94.03,94.1,84385.0,75.8785,75.8785,75.7979,75.8544,84385.0
2017-08-08 14:10:00,94.1,94.16,94.09,94.1,63379.0,75.8544,75.9027,75.8463,75.8544,63379.0
2017-08-08 14:15:00,94.09,94.17,94.06,94.13,60214.0,75.8463,75.9108,75.8221,75.8785,60214.0
2017-08-08 14:20:00,94.14,94.22,94.13,94.16,88635.0,75.8866,75.9511,75.8785,75.9027,88635.0
2017-08-08 14:25:00,94.15,94.18,94.13,94.16,110072.0,75.8947,75.9188,75.8785,75.9027,110072.0
2017-08-08 14:30:00,94.16,94.24,94.15,94.23,57890.0,75.9027,75.9672,75.8947,75.9592,57890.0
2017-08-08 14:35:00,94.23,94.24,94.19,94.23,120169.0,75.9592,75.9672,75.9269,75.9592,120169.0
2017-08-08 14:40:00,94.23,94.24,94.18,94.22,73981.0,75.9592,75.9672,75.9188,75.9511,73981.0
2017-08-08 14:45:00,94.22,94.24,94.14,94.16,102049.0,75.9511,75.9672,75.8866,75.9027,102049.0
2017-08-08 14:50:00,94.16,94.16,94.13,94.15,67764.0,75.9027,75.9027,75.8785,75.8947,67764.0
2017-08-08 14:55:00,94.15,94.15,94.01,94.01,137169.0,75.8947,75.8947,75.7818,75.7818,137169.0
2017-08-08 15:00:00,94.01,94.05,93.98,94.04,92026.0,75.7818,75.8141,75.7576,75.806,92026.0
2017-08-08 15:05:00,94.04,94.07,93.97,93.99,152086.0,75.806,75.8302,75.7496,75.7657,152086.0
2017-08-08 15:10:00,94.0,94.06,93.98,94.02,76719.0,75.7737,75.8221,75.7576,75.7899,76719.0
2017-08-08 15:15:00,94.03,94.1,93.98,94.09,84201.0,75.7979,75.8544,75.7576,75.8463,84201.0
2017-08-08 15:20:00,94.1,94.1,93.96,93.96,111157.0,75.8544,75.8544,75.7415,75.7415,111157.0
2017-08-08 15:25:00,93.96,93.99,93.75,93.85,239732.0,75.7415,75.7657,75.5722,75.6528,239732.0
2017-08-08 15:30:00,93.86,93.86,93.6,93.72,278822.0,75.6609,75.6609,75.4513,75.548,278822.0
2017-08-08 15:35:00,93.73,93.91,93.61,93.83,314582.0,75.5561,75.7012,75.4594,75.6367,314582.0
2017-08-08 15:40:00,93.84,93.89,93.73,93.73,228762.0,75.6448,75.6851,75.5561,75.5561,228762.0
2017-08-08 15:45:00,93.73,93.91,93.73,93.78,266401.0,75.5561,75.7012,75.5561,75.5964,266401.0
2017-08-08 15:50:00,93.78,93.81,93.65,93.73,217642.0,75.5964,75.6206,75.4916,75.5561,217642.0
2017-08-08 15:55:00,93.74,93.85,93.61,93.67,696447.0,75.5642,75.6528,75.4594,75.5077,696447.0
2017-08-09 09:30:00,92.98,93.67,92.83,93.67,536897.0,74.9515,75.5077,74.8306,75.5077,536897.0
2017-08-09 09:35:00,93.67,93.68,93.19,93.2,322270.0,75.5077,75.5158,75.1208,75.1289,322270.0
2017-08-09 09:40:00,93.19,93.24,92.89,93.17,307096.0,75.1208,75.1611,74.879,75.1047,307096.0
2017-08-09 09:45:00,93.16,93.17,93.0,93.1,196536.0,75.0966,75.1047,74.9676,75.0483,196536.0
2017-08-09 09:50:00,93.1,93.15,92.86,92.98,206977.0,75.0483,75.0886,74.8548,74.9515,206977.0
2017-08-09 09:55:00,92.98,93.27,92.93,93.09,305218.0,74.9515,75.1853,74.9112,75.0402,305218.0
2017-08-09 10:00:00,93.09,93.18,93.04,93.13,153921.0,75.0402,75.1127,74.9999,75.0724,153921.0
2017-08-09 10:05:00,93.13,93.21,93.05,93.18,149586.0,75.0724,75.1369,75.008,75.1127,149586.0
2017-08-09 10:10:00,93.18,93.22,93.05,93.06,148593.0,75.1127,75.145,75.008,75.016,148593.0
2017-08-09 10:15:00,93.07,93.35,93.06,93.29,194731.0,75.0241,75.2498,75.016,75.2014,194731.0
2017-08-09 10:20:00,93.3,93.33,93.13,93.14,141162.0,75.2095,75.2337,75.0724,75.0805,141162.0
2017-08-09 10:25:00,93.14,93.14,93.07,93.08,106635.0,75.0805,75.0805,75.0241,75.0321,106635.0
2017-08-09 10:30:00,93.08,93.34,93.07,93.32,167928.0,75.0321,75.2417,75.0241,75.2256,167928.0
2017-08-09 10:35:00,93.33,93.4,93.14,93.16,139366.0,75.2337,75.2901,75.0805,75.0966,139366.0
2017-08-09 10:40:00,93.17,93.34,93.17,93.3,104893.0,75.1047,75.2417,75.1047,75.2095,104893.0
2017-08-09 10:45:00,93.3,93.37,93.27,93.28,95703.0,75.2095,75.2659,75.1853,75.1934,95703.0
2017-08-09 10:50:00,93.28,93.41,93.23,93.41,124071.0,75.1934,75.2981,75.153,75.2981,124071.0
2017-08-09 10:55:00,93.41,93.51,93.39,93.4,100051.0,75.2981,75.3788,75.282,75.2901,100051.0
2017-08-09 11:00:00,93.4,93.42,93.24,93.27,113413.0,75.2901,75.3062,75.1611,75.1853,113413.0
2017-08-09 11:05:00,93.29,93.41,93.28,93.33,111232.0,75.2014,75.2981,75.1934,75.2337,111232.0
2017-08-09 11:10:00,93.33,93.33,93.14,93.19,74940.0,75.2337,75.2337,75.0805,75.1208,74940.0
2017-08-09 11:15:00,93.19,93.27,93.13,93.14,79647.0,75.1208,75.1853,75.0724,75.0805,79647.0
2017-08-09 11:20:00,93.13,93.24,93.13,93.18,87153.0,75.0724,75.1611,75.0724,75.1127,87153.0
2017-08-09 11:25:00,93.19,93.19,93.06,93.08,104711.0,75.1208,75.1208,75.016,75.0321,104711.0
2017-08-09 11:30:00,93.08,93.17,93.06,93.16,100736.0,75.0321,75.1047,75.016,75.0966,100736.0
2017-08-09 11:35:00,93.16,93.2,93.12,93.15,82480.0,75.0966,75.1289,75.0644,75.0886,82480.0
2017-08-09 11:40:00,93.15,93.18,93.08,93.08,114524.0,75.0886,75.1127,75.0321,75.0321,114524.0
2017-08-09 11:45:00,93.07,93.12,92.99,93.09,170082.0,75.0241,75.0644,74.9596,75.0402,170082.0
2017-08-09 11:50:00,93.09,93.32,93.07,93.27,118752.0,75.0402,75.2256,75.0241,75.1853,118752.0
2017-08-09 11:55:00,93.27,93.3,93.2,93.23,72420.0,75.1853,75.2095,75.1289,75.153,72420.0
2017-08-09 12:00:00,93.23,93.31,93.22,93.27,84499.0,75.153,75.2175,75.145,75.1853,84499.0
2017-08-09 12:05:00,93.28,93.3,93.22,93.23,55937.0,75.1934,75.2095,75.145,75.153,55937.0
2017-08-09 12:10:00,93.23,93.24,93.17,93.17,59723.0,75.153,75.1611,75.1047,75.1047,59723.0
2017-08-09 12:15:00,93.16,93.3,93.16,93.29,63764.0,75.0966,75.2095,75.0966,75.2014,63764.0
2017-08-09 12:20:00,93.29,93.41,93.28,93.36,45574.0,75.2014,75.2981,75.1934,75.2578,45574.0
2017-08-09 12:25:00,93.36,93.36,93.22,93.22,57251.0,75.2578,75.2578,75.145,75.145,57251.0
2017-08-09 12:30:00,93.23,93.28,93.22,93.23,67988.0,75.153,75.1934,75.145,75.153,67988.0
2017-08-09 12:35:00,93.23,93.28,93.17,93.18,41543.0,75.153,75.1934,75.1047,75.1127,41543.0
2017-08-09 12:40:00,93.18,93.24,93.14,93.23,68703.0,75.1127,75.1611,75.0805,75.153,68703.0
2017-08-09 12:45:00,93.23,93.27,93.21,93.23,32145.0,75.153,75.1853,75.1369,75.153,32145.0
2017-08-09 12:50:00,93.24,93.26,93.18,93.22,83510.0,75.1611,75.1772,75.1127,75.145,83510.0
2017-08-09 12:55:00,93.22,93.27,93.22,93.25,45092.0,75.145,75.1853,75.145,75.1692,45092.0
2017-08-09 13:00:00,93.25,93.32,93.23,93.24,141702.0,75.1692,75.2256,75.153,75.1611,141702.0
2017-08-09 13:05:00,93.24,93.28,93.2,93.27,53158.0,75.1611,75.1934,75.1289,75.1853,53158.0
2017-08-09 13:10:00,93.28,93.28,93.22,93.22,63888.0,75.1934,75.1934,75.145,75.145,63888.0
2017-08-09 13:15:00,93.22,93.23,93.17,93.18,65608.0,75.145,75.153,75.1047,75.1127,65608.0
2017-08-09 13:20:00,93.19,93.28,93.19,93.25,68151.0,75.1208,75.1934,75.1208,75.1692,68151.0
2017-08-09 13:25:00,93.25,93.27,93.18,93.19,82216.0,75.1692,75.1853,75.1127,75.1208,82216.0
2017-08-09 13:30:00,93.2,93.22,93.14,93.17,57346.0,75.1289,75.145,75.0805,75.1047,57346.0
2017-08-09 13:35:00,93.17,93.17,93.12,93.13,52692.0,75.1047,75.1047,75.0644,75.0724,52692.0
2017-08-09 13:40:00,93.14,93.27,93.13,93.19,100592.0,75.0805,75.1853,75.0724,75.1208,100592.0
2017-08-09 13:45:00,93.2,93.23,93.18,93.18,43371.0,75.1289,75.153,75.1127,75.1127,43371.0
2017-08-09 13:50:00,93.18,93.21,93.13,93.17,46163.0,75.1127,75.1369,75.0724,75.1047,46163.0
2017-08-09 13:55:00,93.17,93.18,93.09,93.1,96442.0,75.1047,75.1127,75.0402,75.0483,96442.0
2017-08-09 14:00:00,93.11,93.16,93.08,93.16,79447.0,75.0563,75.0966,75.0321,75.0966,79447.0
2017-08-09 14:05:00,93.15,93.17,93.12,93.13,40907.0,75.0886,75.1047,75.0644,75.0724,40907.0
2017-08-09 14:10:00,93.13,93.14,93.07,93.07,81194.0,75.0724,75.0805,75.0241,75.0241,81194.0
2017-08-09 14:15:00,93.07,93.13,93.04,93.12,71564.0,75.0241,75.0724,74.9999,75.0644,71564.0
2017-08-09 14:20:00,93.12,93.18,93.08,93.1,84169.0,75.0644,75.1127,75.0321,75.0483,84169.0
2017-08-09 14:25:00,93.11,93.15,93.07,93.11,40798.0,75.0563,75.0886,75.0241,75.0563,40798.0
2017-08-09 14:30:00,93.11,93.14,93.05,93.06,65460.0,75.0563,75.0805,75.008,75.016,65460.0
2017-08-09 14:35:00,93.06,93.16,93.06,93.14,89513.0,75.016,75.0966,75.016,75.0805,89513.0
2017-08-09 14:40:00,93.14,93.17,93.11,93.16,79070.0,75.0805,75.1047,75.0563,75.0966,79070.0
2017-08-09 14:45:00,93.15,93.16,93.07,93.1,85120.0,75.0886,75.0966,75.0241,75.0483,85120.0
2017-08-09 14:50:00,93.11,93.19,93.1,93.19,82854.0,75.0563,75.1208,75.0483,75.1208,82854.0
2017-08-09 14:55:00,93.19,93.22,93.17,93.22,54381.0,75.1208,75.145,75.1047,75.145,54381.0
2017-08-09 15:00:00,93.21,93.26,93.19,93.24,52922.0,75.1369,75.1772,75.1208,75.1611,52922.0
2017-08-09 15:05:00,93.24,93.24,93.09,93.12,89878.0,75.1611,75.1611,75.0402,75.0644,89878.0
2017-08-09 15:10:00,93.12,93.19,93.11,93.14,128957.0,75.0644,75.1208,75.0563,75.0805,128957.0
2017-08-09 15:15:00,93.14,93.22,93.12,93.19,114420.0,75.0805,75.145,75.0644,75.1208,114420.0
2017-08-09 15:20:00,93.2,93.2,93.14,93.2,84430.0,75.1289,75.1289,75.0805,75.1289,84430.0
2017-08-09 15:25:00,93.2,93.27,93.2,93.25,139331.0,75.1289,75.1853,75.1289,75.1692,139331.0
2017-08-09 15:30:00,93.25,93.29,93.16,93.29,145466.0,75.1692,75.2014,75.0966,75.2014,145466.0
2017-08-09 15:35:00,93.29,93.41,93.26,93.38,254127.0,75.2014,75.2981,75.1772,75.274,254127.0
2017-08-09 15:40:00,93.37,93.4,93.27,93.3,313527.0,75.2659,75.2901,75.1853,75.2095,313527.0
2017-08-09 15:45:00,93.3,93.47,93.29,93.46,347853.0,75.2095,75.3465,75.2014,75.3385,347853.0
2017-08-09 15:50:00,93.47,93.47,93.34,93.37,316586.0,75.3465,75.3465,75.2417,75.2659,316586.0
2017-08-09 15:55:00,93.37,93.55,93.36,93.51,315825.0,75.2659,75.411,75.2578,75.3788,315825.0
2017-08-10 09:30:00,92.92,92.92,92.44,92.78,416413.0,74.9032,74.9032,74.5162,74.7903,416413.0
2017-08-10 09:35:00,92.77,93.05,92.56,92.99,287654.0,74.7822,75.008,74.613,74.9596,287654.0
2017-08-10 09:40:00,92.99,93.07,92.76,92.88,276932.0,74.9596,75.0241,74.7742,74.8709,276932.0
2017-08-10 09:45:00,92.89,92.9,92.77,92.83,172837.0,74.879,74.887,74.7822,74.8306,172837.0
2017-08-10 09:50:00,92.83,92.86,92.76,92.83,157022.0,74.8306,74.8548,74.7742,74.8306,157022.0
2017-08-10 09:55:00,92.84,92.84,92.69,92.75,194641.0,74.8387,74.8387,74.7178,74.7661,194641.0
2017-08-10 10:00:00,92.75,92.79,92.47,92.49,216168.0,74.7661,74.7984,74.5404,74.5565,216168.0
2017-08-10 10:05:00,92.49,92.53,92.28,92.52,233253.0,74.5565,74.5888,74.3873,74.5807,233253.0
2017-08-10 10:10:00,92.52,92.54,92.4,92.43,141323.0,74.5807,74.5968,74.484,74.5082,141323.0
2017-08-10 10:15:00,92.45,92.72,92.39,92.72,218614.0,74.5243,74.7419,74.4759,74.7419,218614.0
2017-08-10 10:20:00,92.71,92.77,92.6,92.7,149905.0,74.7339,74.7822,74.6452,74.7258,149905.0
2017-08-10 10:25:00,92.69,92.73,92.55,92.72,125343.0,74.7178,74.75,74.6049,74.7419,125343.0
2017-08-10 10:30:00,92.72,92.74,92.59,92.71,146958.0,74.7419,74.7581,74.6371,74.7339,146958.0
2017-08-10 10:35:00,92.72,92.75,92.65,92.73,99931.0,74.7419,74.7661,74.6855,74.75,99931.0
2017-08-10 10:40:00,92.74,92.81,92.68,92.74,172248.0,74.7581,74.8145,74.7097,74.7581,172248.0
2017-08-10 10:45:00,92.76,92.77,92.65,92.67,81752.0,74.7742,74.7822,74.6855,74.7016,81752.0
2017-08-10 10:50:00,92.67,92.68,92.53,92.66,102213.0,74.7016,74.7097,74.5888,74.6936,102213.0
2017-08-10 10:55:00,92.65,92.71,92.62,92.66,80829.0,74.6855,74.7339,74.6613,74.6936,80829.0
2017-08-10 11:00:00,92.66,92.71,92.57,92.59,85612.0,74.6936,74.7339,74.621,74.6371,85612.0
2017-08-10 11:05:00,92.59,92.65,92.51,92.65,150719.0,74.6371,74.6855,74.5727,74.6855,150719.0
2017-08-10 11:10:00,92.65,92.65,92.51,92.53,73363.0,74.6855,74.6855,74.5727,74.5888,73363.0
2017-08-10 11:15:00,92.53,92.57,92.48,92.52,87287.0,74.5888,74.621,74.5485,74.5807,87287.0
2017-08-10 11:20:00,92.52,92.52,92.29,92.3,147540.0,74.5807,74.5807,74.3953,74.4034,147540.0
2017-08-10 11:25:00,92.31,92.53,92.3,92.49,117403.0,74.4114,74.5888,74.4034,74.5565,117403.0
2017-08-10 11:30:00,92.49,92.61,92.46,92.59,93982.0,74.5565,74.6533,74.5324,74.6371,93982.0
2017-08-10 11:35:00,92.59,92.69,92.58,92.66,118265.0,74.6371,74.7178,74.6291,74.6936,118265.0
2017-08-10 11:40:00,92.67,92.7,92.55,92.58,69000.0,74.7016,74.7258,74.6049,74.6291,69000.0
2017-08-10 11:45:00,92.58,92.62,92.5,92.51,140660.0,74.6291,74.6613,74.5646,74.5727,140660.0
2017-08-10 11:50:00,92.51,92.65,92.46,92.59,110578.0,74.5727,74.6855,74.5324,74.6371,110578.0
2017-08-10 11:55:00,92.6,92.69,92.59,92.68,73022.0,74.6452,74.7178,74.6371,74.7097,73022.0
2017-08-10 12:00:00,92.68,92.68,92.55,92.62,119671.0,74.7097,74.7097,74.6049,74.6613,119671.0
2017-08-10 12:05:00,92.63,92.74,92.56,92.71,83138.0,74.6694,74.7581,74.613,74.7339,83138.0
2017-08-10 12:10:00,92.71,92.75,92.66,92.69,72403.0,74.7339,74.7661,74.6936,74.7178,72403.0
2017-08-10 12:15:00,92.69,92.76,92.61,92.69,96279.0,74.7178,74.7742,74.6533,74.7178,96279.0
2017-08-10 12:20:00,92.69,92.7,92.59,92.63,92063.0,74.7178,74.7258,74.6371,74.6694,92063.0
2017-08-10 12:25:00,92.64,92.67,92.59,92.59,94536.0,74.6774,74.7016,74.6371,74.6371,94536.0
2017-08-10 12:30:00,92.6,92.63,92.51,92.57,83424.0,74.6452,74.6694,74.5727,74.621,83424.0
2017-08-10 12:35:00,92.58,92.66,92.5,92.63,76556.0,74.6291,74.6936,74.5646,74.6694,76556.0
2017-08-10 12:40:00,92.62,92.72,92.62,92.7,90049.0,74.6613,74.7419,74.6613,74.7258,90049.0
2017-08-10 12:45:00,92.7,92.81,92.69,92.76,74070.0,74.7258,74.8145,74.7178,74.7742,74070.0
2017-08-10 12:50:00,92.75,92.82,92.71,92.8,62478.0,74.7661,74.8225,74.7339,74.8064,62478.0
2017-08-10 12:55:00,92.79,92.86,92.77,92.84,74001.0,74.7984,74.8548,74.7822,74.8387,74001.0
2017-08-10 13:00:00,92.84,92.91,92.82,92.9,98289.0,74.8387,74.8951,74.8225,74.887,98289.0
2017-08-10 13:05:00,92.9,92.91,92.78,92.8,66021.0,74.887,74.8951,74.7903,74.8064,66021.0
2017-08-10 13:10:00,92.8,92.82,92.73,92.76,50913.0,74.8064,74.8225,74.75,74.7742,50913.0
2017-08-10 13:15:00,92.78,92.83,92.77,92.8,35599.0,74.7903,74.8306,74.7822,74.8064,35599.0
2017-08-10 13:20:00,92.8,92.94,92.8,92.84,68703.0,74.8064,74.9193,74.8064,74.8387,68703.0
2017-08-10 13:25:00,92.84,92.91,92.79,92.9,59283.0,74.8387,74.8951,74.7984,74.887,59283.0
2017-08-10 13:30:00,92.9,92.96,92.87,92.94,45700.0,74.887,74.9354,74.8629,74.9193,45700.0
2017-08-10 13:35:00,92.93,92.93,92.86,92.87,56804.0,74.9112,74.9112,74.8548,74.8629,56804.0
2017-08-10 13:40:00,92.88,92.89,92.78,92.8,45120.0,74.8709,74.879,74.7903,74.8064,45120.0
2017-08-10 13:45:00,92.81,92.86,92.8,92.84,51538.0,74.8145,74.8548,74.8064,74.8387,51538.0
2017-08-10 13:50:00,92.84,92.85,92.77,92.81,73191.0,74.8387,74.8467,74.7822,74.8145,73191.0
2017-08-10 13:55:00,92.81,92.89,92.79,92.86,43006.0,74.8145,74.879,74.7984,74.8548,43006.0
2017-08-10 14:00:00,92.86,92.86,92.68,92.72,85441.0,74.8548,74.8548,74.7097,74.7419,85441.0
2017-08-10 14:05:00,92.72,92.74,92.66,92.67,95305.0,74.7419,74.7581,74.6936,74.7016,95305.0
2017-08-10 14:10:00,92.68,92.75,92.66,92.71,82366.0,74.7097,74.7661,74.6936,74.7339,82366.0
2017-08-10 14:15:00,92.71,92.85,92.68,92.84,68153.0,74.7339,74.8467,74.7097,74.8387,68153.0
2017-08-10 14:20:00,92.84,92.9,92.79,92.82,80149.0,74.8387,74.887,74.7984,74.8225,80149.0
2017-08-10 14:25:00,92.82,92.82,92.72,92.75,53629.0,74.8225,74.8225,74.7419,74.7661,53629.0
2017-08-10 14:30:00,92.75,92.95,92.75,92.87,129602.0,74.7661,74.9273,74.7661,74.8629,129602.0
2017-08-10 14:35:00,92.86,92.88,92.72,92.72,69839.0,74.8548,74.8709,74.7419,74.7419,69839.0
2017-08-10 14:40:00,92.73,92.8,92.71,92.74,61331.0,74.75,74.8064,74.7339,74.7581,61331.0
2017-08-10 14:45:00,92.75,92.79,92.69,92.76,96807.0,74.7661,74.7984,74.7178,74.7742,96807.0
2017-08-10 14:50:00,92.76,92.77,92.66,92.66,89458.0,74.7742,74.7822,74.6936,74.6936,89458.0
2017-08-10 14:55:00,92.66,92.69,92.6,92.67,84012.0,74.6936,74.7178,74.6452,74.7016,84012.0
2017-08-10 15:00:00,92.67,92.73,92.6,92.66,75853.0,74.7016,74.75,74.6452,74.6936,75853.0
2017-08-10 15:05:00,92.65,92.71,92.59,92.66,87657.0,74.6855,74.7339,74.6371,74.6936,87657.0
2017-08-10 15:10:00,92.66,92.66,92.53,92.55,99362.0,74.6936,74.6936,74.5888,74.6049,99362.0
2017-08-10 15:15:00,92.54,92.55,92.44,92.54,168060.0,74.5968,74.6049,74.5162,74.5968,168060.0
2017-08-10 15:20:00,92.54,92.55,92.45,92.47,155256.0,74.5968,74.6049,74.5243,74.5404,155256.0
2017-08-10 15:25:00,92.47,92.48,92.34,92.35,319544.0,74.5404,74.5485,74.4356,74.4437,319544.0
2017-08-10 15:30:00,92.35,92.43,92.28,92.31,231124.0,74.4437,74.5082,74.3873,74.4114,231124.0
2017-08-10 15:35:00,92.31,92.39,92.22,92.24,283081.0,74.4114,74.4759,74.3389,74.355,283081.0
2017-08-10 15:40:00,92.24,92.32,92.2,92.24,294386.0,74.355,74.4195,74.3228,74.355,294386.0
2017-08-10 15:45:00,92.23,92.26,92.09,92.11,428835.0,74.3469,74.3711,74.2341,74.2502,428835.0
2017-08-10 15:50:00,92.11,92.21,92.07,92.19,357870.0,74.2502,74.3308,74.218,74.3147,357870.0
2017-08-10 15:55:00,92.19,92.26,92.12,92.19,807009.0,74.3147,74.3711,74.2583,74.3147,807009.0
2017-08-11 09:30:00,92.13,92.67,92.08,92.51,481288.0,74.2663,74.7016,74.226,74.5727,481288.0
2017-08-11 09:35:00,92.53,92.6,92.31,92.33,150123.0,74.5888,74.6452,74.4114,74.4276,150123.0
2017-08-11 09:40:00,92.33,92.46,92.29,92.31,184781.0,74.4276,74.5324,74.3953,74.4114,184781.0
2017-08-11 09:45:00,92.31,92.33,91.97,92.17,219923.0,74.4114,74.4276,74.1374,74.2986,219923.0
2017-08-11 09:50:00,92.17,92.21,92.06,92.17,159120.0,74.2986,74.3308,74.2099,74.2986,159120.0
2017-08-11 09:55:00,92.17,92.17,91.86,91.99,199097.0,74.2986,74.2986,74.0487,74.1535,199097.0
2017-08-11 10:00:00,92.0,92.0,91.85,91.96,153424.0,74.1615,74.1615,74.0406,74.1293,153424.0
2017-08-11 10:05:00,91.96,92.31,91.96,92.29,145234.0,74.1293,74.4114,74.1293,74.3953,145234.0
2017-08-11 10:10:00,92.3,92.32,92.24,92.29,176159.0,74.4034,74.4195,74.355,74.3953,176159.0
2017-08-11 10:15:00,92.29,92.29,92.05,92.05,157724.0,74.3953,74.3953,74.2018,74.2018,157724.0
2017-08-11 10:20:00,92.04,92.11,91.99,92.02,112740.0,74.1938,74.2502,74.1535,74.1777,112740.0
2017-08-11 10:25:00,92.02,92.06,91.92,91.94,88150.0,74.1777,74.2099,74.0971,74.1132,88150.0
2017-08-11 10:30:00,91.94,92.06,91.9,92.05,94514.0,74.1132,74.2099,74.0809,74.2018,94514.0
2017-08-11 10:35:00,92.04,92.1,91.98,91.99,96025.0,74.1938,74.2422,74.1454,74.1535,96025.0
2017-08-11 10:40:00,92.0,92.16,92.0,92.1,110529.0,74.1615,74.2905,74.1615,74.2422,110529.0
2017-08-11 10:45:00,92.1,92.1,91.98,92.0,89024.0,74.2422,74.2422,74.1454,74.1615,89024.0
2017-08-11 10:50:00,92.01,92.06,91.99,92.05,57030.0,74.1696,74.2099,74.1535,74.2018,57030.0
2017-08-11 10:55:00,92.04,92.06,92.01,92.02,65638.0,74.1938,74.2099,74.1696,74.1777,65638.0
2017-08-11 11:00:00,92.02,92.03,91.9,91.93,115378.0,74.1777,74.1857,74.0809,74.1051,115378.0
2017-08-11 11:05:00,91.92,92.08,91.91,92.07,80314.0,74.0971,74.226,74.089,74.218,80314.0
2017-08-11 11:10:00,92.07,92.13,92.05,92.06,52047.0,74.218,74.2663,74.2018,74.2099,52047.0
2017-08-11 11:15:00,92.05,92.08,91.95,91.96,70851.0,74.2018,74.226,74.1212,74.1293,70851.0
2017-08-11 11:20:00,91.95,91.95,91.78,91.86,113057.0,74.1212,74.1212,73.9842,74.0487,113057.0
2017-08-11 11:25:00,91.85,91.9,91.73,91.75,105068.0,74.0406,74.0809,73.9439,73.96,105068.0
2017-08-11 11:30:00,91.76,91.81,91.71,91.77,120832.0,73.9681,74.0084,73.9278,73.9761,120832.0
2017-08-11 11:35:00,91.78,91.88,91.78,91.84,168941.0,73.9842,74.0648,73.9842,74.0326,168941.0
2017-08-11 11:40:00,91.82,91.83,91.7,91.76,83568.0,74.0164,74.0245,73.9197,73.9681,83568.0
2017-08-11 11:45:00,91.76,91.8,91.64,91.65,158541.0,73.9681,74.0003,73.8713,73.8794,158541.0
2017-08-11 11:50:00,91.65,91.67,91.51,91.53,123636.0,73.8794,73.8955,73.7666,73.7827,123636.0
2017-08-11 11:55:00,91.53,91.54,91.45,91.53,116978.0,73.7827,73.7907,73.7182,73.7827,116978.0
2017-08-11 12:00:00,91.54,91.61,91.5,91.55,100845.0,73.7907,73.8472,73.7585,73.7988,100845.0
2017-08-11 12:05:00,91.56,91.65,91.56,91.62,61642.0,73.8069,73.8794,73.8069,73.8552,61642.0
2017-08-11 12:10:00,91.62,91.69,91.6,91.62,59345.0,73.8552,73.9117,73.8391,73.8552,59345.0
2017-08-11 12:15:00,91.62,91.71,91.62,91.71,47096.0,73.8552,73.9278,73.8552,73.9278,47096.0
2017-08-11 12:20:00,91.71,91.74,91.64,91.64,61479.0,73.9278,73.952,73.8713,73.8713,61479.0
2017-08-11 12:25:00,91.64,91.65,91.55,91.6,47339.0,73.8713,73.8794,73.7988,73.8391,47339.0
2017-08-11 12:30:00,91.6,91.65,91.58,91.64,44180.0,73.8391,73.8794,73.823,73.8713,44180.0
2017-08-11 12:35:00,91.63,91.69,91.61,91.67,33835.0,73.8633,73.9117,73.8472,73.8955,33835.0
2017-08-11 12:40:00,91.67,91.75,91.66,91.7,54935.0,73.8955,73.96,73.8875,73.9197,54935.0
2017-08-11 12:45:00,91.71,91.73,91.64,91.64,59527.0,73.9278,73.9439,73.8713,73.8713,59527.0
2017-08-11 12:50:00,91.65,91.71,91.63,91.7,38864.0,73.8794,73.9278,73.8633,73.9197,38864.0
2017-08-11 12:55:00,91.69,91.74,91.69,91.69,35299.0,73.9117,73.952,73.9117,73.9117,35299.0
2017-08-11 13:00:00,91.68,91.73,91.65,91.72,40252.0,73.9036,73.9439,73.8794,73.9358,40252.0
2017-08-11 13:05:00,91.71,91.8,91.7,91.78,44275.0,73.9278,74.0003,73.9197,73.9842,44275.0
2017-08-11 13:10:00,91.79,91.82,91.77,91.82,53995.0,73.9923,74.0164,73.9761,74.0164,53995.0
2017-08-11 13:15:00,91.82,91.87,91.82,91.83,45005.0,74.0164,74.0567,74.0164,74.0245,45005.0
2017-08-11 13:20:00,91.83,91.84,91.67,91.69,69157.0,74.0245,74.0326,73.8955,73.9117,69157.0
2017-08-11 13:25:00,91.69,91.79,91.68,91.69,59692.0,73.9117,73.9923,73.9036,73.9117,59692.0
2017-08-11 13:30:00,91.69,91.73,91.65,91.65,41173.0,73.9117,73.9439,73.8794,73.8794,41173.0
2017-08-11 13:35:00,91.65,91.66,91.58,91.59,66609.0,73.8794,73.8875,73.823,73.831,66609.0
2017-08-11 13:40:00,91.59,91.61,91.53,91.56,82485.0,73.831,73.8472,73.7827,73.8069,82485.0
2017-08-11 13:45:00,91.56,91.58,91.54,91.57,60874.0,73.8069,73.823,73.7907,73.8149,60874.0
2017-08-11 13:50:00,91.56,91.58,91.54,91.56,48520.0,73.8069,73.823,73.7907,73.8069,48520.0
2017-08-11 13:55:00,91.55,91.57,91.51,91.52,56948.0,73.7988,73.8149,73.7666,73.7746,56948.0
2017-08-11 14:00:00,91.53,91.58,91.52,91.56,40861.0,73.7827,73.823,73.7746,73.8069,40861.0
2017-08-11 14:05:00,91.56,91.57,91.51,91.55,114743.0,73.8069,73.8149,73.7666,73.7988,114743.0
2017-08-11 14:10:00,91.55,91.59,91.5,91.58,105503.0,73.7988,73.831,73.7585,73.823,105503.0
2017-08-11 14:15:00,91.58,91.67,91.56,91.56,90193.0,73.823,73.8955,73.8069,73.8069,90193.0
2017-08-11 14:20:00,91.57,91.62,91.52,91.53,91084.0,73.8149,73.8552,73.7746,73.7827,91084.0
2017-08-11 14:25:00,91.52,91.59,91.5,91.55,58697.0,73.7746,73.831,73.7585,73.7988,58697.0
2017-08-11 14:30:00,91.56,91.56,91.47,91.48,68932.0,73.8069,73.8069,73.7343,73.7424,68932.0
2017-08-11 14:35:00,91.48,91.48,91.3,91.39,123624.0,73.7424,73.7424,73.5973,73.6698,123624.0
2017-08-11 14:40:00,91.39,91.45,91.38,91.39,72951.0,73.6698,73.7182,73.6618,73.6698,72951.0
2017-08-11 14:45:00,91.4,91.48,91.39,91.42,74667.0,73.6779,73.7424,73.6698,73.694,74667.0
2017-08-11 14:50:00,91.42,91.51,91.38,91.41,93199.0,73.694,73.7666,73.6618,73.6859,93199.0
2017-08-11 14:55:00,91.41,91.5,91.34,91.35,88854.0,73.6859,73.7585,73.6295,73.6376,88854.0
2017-08-11 15:00:00,91.36,91.46,91.29,91.31,162076.0,73.6456,73.7262,73.5892,73.6053,162076.0
2017-08-11 15:05:00,91.31,91.35,91.29,91.33,100012.0,73.6053,73.6376,73.5892,73.6215,100012.0
2017-08-11 15:10:00,91.33,91.34,91.27,91.31,116131.0,73.6215,73.6295,73.5731,73.6053,116131.0
2017-08-11 15:15:00,91.31,91.32,91.24,91.28,125065.0,73.6053,73.6134,73.5489,73.5811,125065.0
2017-08-11 15:20:00,91.29,91.37,91.27,91.35,121024.0,73.5892,73.6537,73.5731,73.6376,121024.0
2017-08-11 15:25:00,91.35,91.42,91.35,91.39,112068.0,73.6376,73.694,73.6376,73.6698,112068.0
2017-08-11 15:30:00,91.39,91.42,91.32,91.4,139492.0,73.6698,73.694,73.6134,73.6779,139492.0
2017-08-11 15:35:00,91.4,91.54,91.36,91.52,254739.0,73.6779,73.7907,73.6456,73.7746,254739.0
2017-08-11 15:40:00,91.53,91.53,91.44,91.45,241724.0,73.7827,73.7827,73.7101,73.7182,241724.0
2017-08-11 15:45:00,91.45,91.6,91.44,91.59,227614.0,73.7182,73.8391,73.7101,73.831,227614.0
2017-08-11 15:50:00,91.59,91.6,91.51,91.54,227272.0,73.831,73.8391,73.7666,73.7907,227272.0
2017-08-11 15:55:00,91.54,91.55,91.41,91.45,527157.0,73.7907,73.7988,73.6859,73.7182,527157.0
2017-08-14 09:30:00,92.37,92.54,92.33,92.42,424734.0,74.4598,74.5968,74.4276,74.5001,424734.0
2017-08-14 09:35:00,92.42,92.59,92.37,92.59,360373.0,74.5001,74.6371,74.4598,74.6371,360373.0
2017-08-14 09:40:00,92.58,92.6,92.43,92.52,274093.0,74.6291,74.6452,74.5082,74.5807,274093.0
2017-08-14 09:45:00,92.51,92.58,92.46,92.49,183078.0,74.5727,74.6291,74.5324,74.5565,183078.0
2017-08-14 09:50:00,92.49,92.74,92.43,92.74,252923.0,74.5565,74.7581,74.5082,74.7581,252923.0
2017-08-14 09:55:00,92.74,92.85,92.65,92.71,275867.0,74.7581,74.8467,74.6855,74.7339,275867.0
2017-08-14 10:00:00,92.72,92.85,92.69,92.77,232638.0,74.7419,74.8467,74.7178,74.7822,232638.0
2017-08-14 10:05:00,92.77,92.79,92.68,92.75,107275.0,74.7822,74.7984,74.7097,74.7661,107275.0
2017-08-14 10:10:00,92.74,92.75,92.54,92.58,209595.0,74.7581,74.7661,74.5968,74.6291,209595.0
2017-08-14 10:15:00,92.58,92.64,92.47,92.6,155684.0,74.6291,74.6774,74.5404,74.6452,155684.0
2017-08-14 10:20:00,92.59,92.71,92.57,92.67,94998.0,74.6371,74.7339,74.621,74.7016,94998.0
2017-08-14 10:25:00,92.67,92.72,92.63,92.63,76071.0,74.7016,74.7419,74.6694,74.6694,76071.0
2017-08-14 10:30:00,92.63,92.72,92.59,92.62,81517.0,74.6694,74.7419,74.6371,74.6613,81517.0
2017-08-14 10:35:00,92.62,92.7,92.6,92.7,110748.0,74.6613,74.7258,74.6452,74.7258,110748.0
2017-08-14 10:40:00,92.7,92.71,92.61,92.66,84497.0,74.7258,74.7339,74.6533,74.6936,84497.0
2017-08-14 10:45:00,92.66,92.7,92.59,92.61,95272.0,74.6936,74.7258,74.6371,74.6533,95272.0
2017-08-14 10:50:00,92.62,92.74,92.62,92.66,107210.0,74.6613,74.7581,74.6613,74.6936,107210.0
2017-08-14 10:55:00,92.65,92.7,92.58,92.63,102482.0,74.6855,74.7258,74.6291,74.6694,102482.0
2017-08-14 11:00:00,92.63,92.65,92.59,92.62,59991.0,74.6694,74.6855,74.6371,74.6613,59991.0
2017-08-14 11:05:00,92.62,92.69,92.61,92.68,114093.0,74.6613,74.7178,74.6533,74.7097,114093.0
2017-08-14 11:10:00,92.68,92.71,92.61,92.63,68722.0,74.7097,74.7339,74.6533,74.6694,68722.0
2017-08-14 11:15:00,92.63,92.66,92.61,92.65,58575.0,74.6694,74.6936,74.6533,74.6855,58575.0
2017-08-14 11:20:00,92.65,92.73,92.63,92.73,56569.0,74.6855,74.75,74.6694,74.75,56569.0
2017-08-14 11:25:00,92.73,92.83,92.72,92.8,156032.0,74.75,74.8306,74.7419,74.8064,156032.0
2017-08-14 11:30:00,92.81,92.85,92.77,92.82,78324.0,74.8145,74.8467,74.7822,74.8225,78324.0
2017-08-14 11:35:00,92.82,92.86,92.78,92.85,79020.0,74.8225,74.8548,74.7903,74.8467,79020.0
2017-08-14 11:40:00,92.85,92.87,92.79,92.84,131009.0,74.8467,74.8629,74.7984,74.8387,131009.0
2017-08-14 11:45:00,92.84,92.9,92.82,92.88,132943.0,74.8387,74.887,74.8225,74.8709,132943.0
2017-08-14 11:50:00,92.87,92.9,92.81,92.83,101949.0,74.8629,74.887,74.8145,74.8306,101949.0
2017-08-14 11:55:00,92.83,92.87,92.81,92.84,99673.0,74.8306,74.8629,74.8145,74.8387,99673.0
2017-08-14 12:00:00,92.85,92.9,92.84,92.86,85810.0,74.8467,74.887,74.8387,74.8548,85810.0
2017-08-14 12:05:00,92.86,92.86,92.8,92.82,66154.0,74.8548,74.8548,74.8064,74.8225,66154.0
2017-08-14 12:10:00,92.83,92.84,92.76,92.83,82785.0,74.8306,74.8387,74.7742,74.8306,82785.0
2017-08-14 12:15:00,92.83,92.84,92.78,92.82,97140.0,74.8306,74.8387,74.7903,74.8225,97140.0
2017-08-14 12:20:00,92.82,92.86,92.81,92.82,115108.0,74.8225,74.8548,74.8145,74.8225,115108.0
2017-08-14 12:25:00,92.82,92.85,92.75,92.76,85792.0,74.8225,74.8467,74.7661,74.7742,85792.0
2017-08-14 12:30:00,92.75,92.78,92.69,92.76,99227.0,74.7661,74.7903,74.7178,74.7742,99227.0
2017-08-14 12:35:00,92.75,92.76,92.64,92.66,97833.0,74.7661,74.7742,74.6774,74.6936,97833.0
2017-08-14 12:40:00,92.66,92.69,92.63,92.67,148076.0,74.6936,74.7178,74.6694,74.7016,148076.0
2017-08-14 12:45:00,92.67,92.73,92.63,92.72,46916.0,74.7016,74.75,74.6694,74.7419,46916.0
2017-08-14 12:50:00,92.72,92.77,92.71,92.75,54602.0,74.7419,74.7822,74.7339,74.7661,54602.0
2017-08-14 12:55:00,92.75,92.76,92.68,92.68,78694.0,74.7661,74.7742,74.7097,74.7097,78694.0
2017-08-14 13:00:00,92.69,92.76,92.69,92.75,57484.0,74.7178,74.7742,74.7178,74.7661,57484.0
2017-08-14 13:05:00,92.75,92.8,92.71,92.74,84516.0,74.7661,74.8064,74.7339,74.7581,84516.0
2017-08-14 13:10:00,92.73,92.74,92.68,92.73,44093.0,74.75,74.7581,74.7097,74.75,44093.0
2017-08-14 13:15:00,92.74,92.78,92.68,92.7,46591.0,74.7581,74.7903,74.7097,74.7258,46591.0
2017-08-14 13:20:00,92.7,92.71,92.67,92.69,34550.0,74.7258,74.7339,74.7016,74.7178,34550.0
2017-08-14 13:25:00,92.7,92.71,92.66,92.66,41461.0,74.7258,74.7339,74.6936,74.6936,41461.0
2017-08-14 13:30:00,92.66,92.67,92.62,92.62,29131.0,74.6936,74.7016,74.6613,74.6613,29131.0
2017-08-14 13:35:00,92.62,92.69,92.62,92.68,83371.0,74.6613,74.7178,74.6613,74.7097,83371.0
2017-08-14 13:40:00,92.68,92.68,92.64,92.65,95920.0,74.7097,74.7097,74.6774,74.6855,95920.0
2017-08-14 13:45:00,92.65,92.67,92.57,92.61,122518.0,74.6855,74.7016,74.621,74.6533,122518.0
2017-08-14 13:50:00,92.62,92.7,92.62,92.68,66064.0,74.6613,74.7258,74.6613,74.7097,66064.0
2017-08-14 13:55:00,92.68,92.72,92.67,92.69,67104.0,74.7097,74.7419,74.7016,74.7178,67104.0
2017-08-14 14:00:00,92.7,92.73,92.68,92.71,85177.0,74.7258,74.75,74.7097,74.7339,85177.0
2017-08-14 14:05:00,92.7,92.79,92.7,92.72,77007.0,74.7258,74.7984,74.7258,74.7419,77007.0
2017-08-14 14:10:00,92.73,92.73,92.66,92.67,64187.0,74.75,74.75,74.6936,74.7016,64187.0
2017-08-14 14:15:00,92.66,92.7,92.61,92.67,89374.0,74.6936,74.7258,74.6533,74.7016,89374.0
2017-08-14 14:20:00,92.68,92.71,92.65,92.71,70035.0,74.7097,74.7339,74.6855,74.7339,70035.0
2017-08-14 14:25:00,92.71,92.72,92.66,92.67,53531.0,74.7339,74.7419,74.6936,74.7016,53531.0
2017-08-14 14:30:00,92.66,92.7,92.63,92.65,62542.0,74.6936,74.7258,74.6694,74.6855,62542.0
2017-08-14 14:35:00,92.65,92.67,92.62,92.65,66091.0,74.6855,74.7016,74.6613,74.6855,66091.0
2017-08-14 14:40:00,92.65,92.67,92.64,92.65,65923.0,74.6855,74.7016,74.6774,74.6855,65923.0
2017-08-14 14:45:00,92.65,92.66,92.53,92.54,98711.0,74.6855,74.6936,74.5888,74.5968,98711.0
2017-08-14 14:50:00,92.54,92.54,92.45,92.51,110346.0,74.5968,74.5968,74.5243,74.5727,110346.0
2017-08-14 14:55:00,92.52,92.6,92.51,92.53,94879.0,74.5807,74.6452,74.5727,74.5888,94879.0
2017-08-14 15:00:00,92.53,92.59,92.52,92.54,49633.0,74.5888,74.6371,74.5807,74.5968,49633.0
2017-08-14 15:05:00,92.54,92.62,92.54,92.6,72955.0,74.5968,74.6613,74.5968,74.6452,72955.0
2017-08-14 15:10:00,92.59,92.62,92.55,92.55,112715.0,74.6371,74.6613,74.6049,74.6049,112715.0
2017-08-14 15:15:00,92.56,92.56,92.52,92.53,109431.0,74.613,74.613,74.5807,74.5888,109431.0
2017-08-14 15:20:00,92.54,92.61,92.53,92.58,158057.0,74.5968,74.6533,74.5888,74.6291,158057.0
2017-08-14 15:25:00,92.58,92.65,92.55,92.59,144488.0,74.6291,74.6855,74.6049,74.6371,144488.0
2017-08-14 15:30:00,92.59,92.61,92.55,92.59,123626.0,74.6371,74.6533,74.6049,74.6371,123626.0
2017-08-14 15:35:00,92.59,92.6,92.5,92.5,137356.0,74.6371,74.6452,74.5646,74.5646,137356.0
2017-08-14 15:40:00,92.5,92.61,92.47,92.55,217815.0,74.5646,74.6533,74.5404,74.6049,217815.0
2017-08-14 15:45:00,92.55,92.57,92.51,92.51,162645.0,74.6049,74.621,74.5727,74.5727,162645.0
2017-08-14 15:50:00,92.52,92.56,92.47,92.55,269038.0,74.5807,74.613,74.5404,74.6049,269038.0
2017-08-14 15:55:00,92.54,92.59,92.42,92.45,575350.0,74.5968,74.6371,74.5001,74.5243,575350.0
2017-08-15 09:30:00,93.31,93.56,93.26,93.47,433092.0,75.2175,75.4191,75.1772,75.3465,433092.0
2017-08-15 09:35:00,93.47,93.52,93.2,93.4,270185.0,75.3465,75.3868,75.1289,75.2901,270185.0
2017-08-15 09:40:00,93.4,93.41,93.1,93.13,230401.0,75.2901,75.2981,75.0483,75.0724,230401.0
2017-08-15 09:45:00,93.14,93.17,93.02,93.1,172713.0,75.0805,75.1047,74.9838,75.0483,172713.0
2017-08-15 09:50:00,93.1,93.2,93.07,93.16,134712.0,75.0483,75.1289,75.0241,75.0966,134712.0
2017-08-15 09:55:00,93.16,93.24,93.12,93.24,154539.0,75.0966,75.1611,75.0644,75.1611,154539.0
2017-08-15 10:00:00,93.23,93.24,92.93,92.97,147371.0,75.153,75.1611,74.9112,74.9435,147371.0
2017-08-15 10:05:00,92.98,93.0,92.85,92.88,109857.0,74.9515,74.9676,74.8467,74.8709,109857.0
2017-08-15 10:10:00,92.89,92.96,92.78,92.93,136413.0,74.879,74.9354,74.7903,74.9112,136413.0
2017-08-15 10:15:00,92.93,93.04,92.8,93.04,103695.0,74.9112,74.9999,74.8064,74.9999,103695.0
2017-08-15 10:20:00,93.04,93.1,92.95,93.03,93930.0,74.9999,75.0483,74.9273,74.9918,93930.0
2017-08-15 10:25:00,93.03,93.12,93.01,93.07,61513.0,74.9918,75.0644,74.9757,75.0241,61513.0
2017-08-15 10:30:00,93.07,93.07,92.91,92.95,93518.0,75.0241,75.0241,74.8951,74.9273,93518.0
2017-08-15 10:35:00,92.95,92.98,92.9,92.98,86626.0,74.9273,74.9515,74.887,74.9515,86626.0
2017-08-15 10:40:00,92.98,92.99,92.89,92.9,88109.0,74.9515,74.9596,74.879,74.887,88109.0
2017-08-15 10:45:00,92.9,92.92,92.86,92.89,47953.0,74.887,74.9032,74.8548,74.879,47953.0
2017-08-15 10:50:00,92.9,92.95,92.84,92.87,94222.0,74.887,74.9273,74.8387,74.8629,94222.0
2017-08-15 10:55:00,92.87,92.91,92.74,92.75,99898.0,74.8629,74.8951,74.7581,74.7661,99898.0
2017-08-15 11:00:00,92.75,92.84,92.74,92.83,65075.0,74.7661,74.8387,74.7581,74.8306,65075.0
2017-08-15 11:05:00,92.83,92.83,92.76,92.79,63050.0,74.8306,74.8306,74.7742,74.7984,63050.0
2017-08-15 11:10:00,92.8,92.81,92.75,92.78,64225.0,74.8064,74.8145,74.7661,74.7903,64225.0
2017-08-15 11:15:00,92.78,92.79,92.74,92.76,50660.0,74.7903,74.7984,74.7581,74.7742,50660.0
2017-08-15 11:20:00,92.76,92.78,92.67,92.69,87744.0,74.7742,74.7903,74.7016,74.7178,87744.0
2017-08-15 11:25:00,92.68,92.73,92.65,92.7,60787.0,74.7097,74.75,74.6855,74.7258,60787.0
2017-08-15 11:30:00,92.7,92.77,92.66,92.76,56837.0,74.7258,74.7822,74.6936,74.7742,56837.0
2017-08-15 11:35:00,92.76,92.76,92.67,92.69,49387.0,74.7742,74.7742,74.7016,74.7178,49387.0
2017-08-15 11:40:00,92.69,92.84,92.69,92.83,126277.0,74.7178,74.8387,74.7178,74.8306,126277.0
2017-08-15 11:45:00,92.83,92.87,92.75,92.78,66279.0,74.8306,74.8629,74.7661,74.7903,66279.0
2017-08-15 11:50:00,92.79,92.81,92.74,92.78,48251.0,74.7984,74.8145,74.7581,74.7903,48251.0
2017-08-15 11:55:00,92.78,92.83,92.76,92.76,42208.0,74.7903,74.8306,74.7742,74.7742,42208.0
2017-08-15 12:00:00,92.77,92.84,92.73,92.82,114569.0,74.7822,74.8387,74.75,74.8225,114569.0
2017-08-15 12:05:00,92.82,92.83,92.77,92.8,34777.0,74.8225,74.8306,74.7822,74.8064,34777.0
2017-08-15 12:10:00,92.8,92.84,92.78,92.81,55940.0,74.8064,74.8387,74.7903,74.8145,55940.0
2017-08-15 12:15:00,92.81,92.89,92.81,92.87,48931.0,74.8145,74.879,74.8145,74.8629,48931.0
2017-08-15 12:20:00,92.88,92.91,92.86,92.91,60055.0,74.8709,74.8951,74.8548,74.8951,60055.0
2017-08-15 12:25:00,92.91,92.94,92.9,92.91,65111.0,74.8951,74.9193,74.887,74.8951,65111.0
2017-08-15 12:30:00,92.92,92.92,92.82,92.91,66248.0,74.9032,74.9032,74.8225,74.8951,66248.0
2017-08-15 12:35:00,92.91,92.92,92.86,92.89,53974.0,74.8951,74.9032,74.8548,74.879,53974.0
2017-08-15 12:40:00,92.88,92.93,92.87,92.92,46158.0,74.8709,74.9112,74.8629,74.9032,46158.0
2017-08-15 12:45:00,92.92,92.96,92.91,92.93,30171.0,74.9032,74.9354,74.8951,74.9112,30171.0
2017-08-15 12:50:00,92.93,92.95,92.9,92.93,84483.0,74.9112,74.9273,74.887,74.9112,84483.0
2017-08-15 12:55:00,92.92,92.92,92.79,92.8,64311.0,74.9032,74.9032,74.7984,74.8064,64311.0
2017-08-15 13:00:00,92.8,92.81,92.68,92.73,102136.0,74.8064,74.8145,74.7097,74.75,102136.0
2017-08-15 13:05:00,92.72,92.75,92.68,92.74,83396.0,74.7419,74.7661,74.7097,74.7581,83396.0
2017-08-15 13:10:00,92.75,92.79,92.74,92.79,50703.0,74.7661,74.7984,74.7581,74.7984,50703.0
2017-08-15 13:15:00,92.79,92.83,92.76,92.83,31053.0,74.7984,74.8306,74.7742,74.8306,31053.0
2017-08-15 13:20:00,92.82,92.82,92.75,92.76,46664.0,74.8225,74.8225,74.7661,74.7742,46664.0
2017-08-15 13:25:00,92.76,92.81,92.71,92.81,105401.0,74.7742,74.8145,74.7339,74.8145,105401.0
2017-08-15 13:30:00,92.81,92.86,92.78,92.79,36891.0,74.8145,74.8548,74.7903,74.7984,36891.0
2017-08-15 13:35:00,92.79,92.81,92.77,92.8,42550.0,74.7984,74.8145,74.7822,74.8064,42550.0
2017-08-15 13:40:00,92.8,92.81,92.73,92.76,33281.0,74.8064,74.8145,74.75,74.7742,33281.0
2017-08-15 13:45:00,92.76,92.87,92.74,92.85,104985.0,74.7742,74.8629,74.7581,74.8467,104985.0
2017-08-15 13:50:00,92.85,92.9,92.83,92.83,81530.0,74.8467,74.887,74.8306,74.8306,81530.0
2017-08-15 13:55:00,92.83,92.85,92.77,92.85,56510.0,74.8306,74.8467,74.7822,74.8467,56510.0
2017-08-15 14:00:00,92.86,92.92,92.82,92.87,43089.0,74.8548,74.9032,74.8225,74.8629,43089.0
2017-08-15 14:05:00,92.87,92.93,92.81,92.9,44921.0,74.8629,74.9112,74.8145,74.887,44921.0
2017-08-15 14:10:00,92.91,92.99,92.89,92.97,94172.0,74.8951,74.9596,74.879,74.9435,94172.0
2017-08-15 14:15:00,92.98,92.98,92.92,92.96,75330.0,74.9515,74.9515,74.9032,74.9354,75330.0
2017-08-15 14:20:00,92.97,93.0,92.95,92.99,53469.0,74.9435,74.9676,74.9273,74.9596,53469.0
2017-08-15 14:25:00,92.99,93.0,92.94,92.98,47621.0,74.9596,74.9676,74.9193,74.9515,47621.0
2017-08-15 14:30:00,92.98,92.98,92.92,92.94,50947.0,74.9515,74.9515,74.9032,74.9193,50947.0
2017-08-15 14:35:00,92.93,93.0,92.93,92.95,55141.0,74.9112,74.9676,74.9112,74.9273,55141.0
2017-08-15 14:40:00,92.95,92.97,92.93,92.95,43522.0,74.9273,74.9435,74.9112,74.9273,43522.0
2017-08-15 14:45:00,92.95,92.96,92.89,92.96,68339.0,74.9273,74.9354,74.879,74.9354,68339.0
2017-08-15 14:50:00,92.97,93.0,92.95,92.97,39686.0,74.9435,74.9676,74.9273,74.9435,39686.0
2017-08-15 14:55:00,92.98,93.02,92.95,93.02,50313.0,74.9515,74.9838,74.9273,74.9838,50313.0
2017-08-15 15:00:00,93.02,93.02,92.98,92.99,57527.0,74.9838,74.9838,74.9515,74.9596,57527.0
2017-08-15 15:05:00,92.99,93.03,92.94,93.01,75722.0,74.9596,74.9918,74.9193,74.9757,75722.0
2017-08-15 15:10:00,93.02,93.05,92.96,93.03,82221.0,74.9838,75.008,74.9354,74.9918,82221.0
2017-08-15 15:15:00,93.03,93.06,92.99,93.01,98597.0,74.9918,75.016,74.9596,74.9757,98597.0
2017-08-15 15:20:00,93.02,93.08,93.01,93.05,89983.0,74.9838,75.0321,74.9757,75.008,89983.0
2017-08-15 15:25:00,93.05,93.09,93.03,93.04,83823.0,75.008,75.0402,74.9918,74.9999,83823.0
2017-08-15 15:30:00,93.04,93.04,92.99,93.0,84370.0,74.9999,74.9999,74.9596,74.9676,84370.0
2017-08-15 15:35:00,93.0,93.0,92.96,92.98,107255.0,74.9676,74.9676,74.9354,74.9515,107255.0
2017-08-15 15:40:00,92.98,92.99,92.96,92.98,170176.0,74.9515,74.9596,74.9354,74.9515,170176.0
2017-08-15 15:45:00,92.97,93.01,92.9,92.9,170605.0,74.9435,74.9757,74.887,74.887,170605.0
2017-08-15 15:50:00,92.9,92.9,92.81,92.86,177879.0,74.887,74.887,74.8145,74.8548,177879.0
2017-08-15 15:55:00,92.85,92.86,92.7,92.74,489534.0,74.8467,74.8548,74.7258,74.7581,489534.0
2017-08-16 09:30:00,93.04,93.2,92.97,93.09,248770.0,74.9999,75.1289,74.9435,75.0402,248770.0
2017-08-16 09:35:00,93.09,93.23,92.98,93.06,222092.0,75.0402,75.153,74.9515,75.016,222092.0
2017-08-16 09:40:00,93.05,93.09,93.0,93.04,118098.0,75.008,75.0402,74.9676,74.9999,118098.0
2017-08-16 09:45:00,93.04,93.17,93.0,93.07,103128.0,74.9999,75.1047,74.9676,75.0241,103128.0
2017-08-16 09:50:00,93.08,93.11,93.0,93.06,141247.0,75.0321,75.0563,74.9676,75.016,141247.0
2017-08-16 09:55:00,93.05,93.09,93.02,93.07,82250.0,75.008,75.0402,74.9838,75.0241,82250.0
2017-08-16 10:00:00,93.08,93.08,92.98,93.02,91423.0,75.0321,75.0321,74.9515,74.9838,91423.0
2017-08-16 10:05:00,93.02,93.07,92.97,92.98,80818.0,74.9838,75.0241,74.9435,74.9515,80818.0
2017-08-16 10:10:00,92.98,92.98,92.86,92.89,87081.0,74.9515,74.9515,74.8548,74.879,87081.0
2017-08-16 10:15:00,92.88,92.95,92.86,92.92,39684.0,74.8709,74.9273,74.8548,74.9032,39684.0
2017-08-16 10:20:00,92.92,92.98,92.9,92.96,82210.0,74.9032,74.9515,74.887,74.9354,82210.0
2017-08-16 10:25:00,92.97,93.07,92.97,93.06,63609.0,74.9435,75.0241,74.9435,75.016,63609.0
2017-08-16 10:30:00,93.06,93.06,92.88,92.91,92965.0,75.016,75.016,74.8709,74.8951,92965.0
2017-08-16 10:35:00,92.9,92.96,92.88,92.92,60248.0,74.887,74.9354,74.8709,74.9032,60248.0
2017-08-16 10:40:00,92.93,92.94,92.9,92.9,52032.0,74.9112,74.9193,74.887,74.887,52032.0
2017-08-16 10:45:00,92.9,92.9,92.82,92.82,50570.0,74.887,74.887,74.8225,74.8225,50570.0
2017-08-16 10:50:00,92.83,92.86,92.78,92.79,93655.0,74.8306,74.8548,74.7903,74.7984,93655.0
2017-08-16 10:55:00,92.79,92.84,92.76,92.81,62997.0,74.7984,74.8387,74.7742,74.8145,62997.0
2017-08-16 11:00:00,92.81,92.89,92.81,92.82,84913.0,74.8145,74.879,74.8145,74.8225,84913.0
2017-08-16 11:05:00,92.82,92.84,92.72,92.75,86530.0,74.8225,74.8387,74.7419,74.7661,86530.0
2017-08-16 11:10:00,92.75,92.76,92.66,92.66,57244.0,74.7661,74.7742,74.6936,74.6936,57244.0
2017-08-16 11:15:00,92.67,92.76,92.66,92.71,77223.0,74.7016,74.7742,74.6936,74.7339,77223.0
2017-08-16 11:20:00,92.72,92.73,92.63,92.7,100284.0,74.7419,74.75,74.6694,74.7258,100284.0
2017-08-16 11:25:00,92.69,92.72,92.62,92.72,69917.0,74.7178,74.7419,74.6613,74.7419,69917.0
2017-08-16 11:30:00,92.72,92.74,92.65,92.72,114076.0,74.7419,74.7581,74.6855,74.7419,114076.0
2017-08-16 11:35:00,92.72,92.74,92.7,92.73,45231.0,74.7419,74.7581,74.7258,74.75,45231.0
2017-08-16 11:40:00,92.73,92.84,92.71,92.83,92267.0,74.75,74.8387,74.7339,74.8306,92267.0
2017-08-16 11:45:00,92.82,92.86,92.82,92.85,46628.0,74.8225,74.8548,74.8225,74.8467,46628.0
2017-08-16 11:50:00,92.84,92.86,92.81,92.84,34269.0,74.8387,74.8548,74.8145,74.8387,34269.0
2017-08-16 11:55:00,92.83,92.94,92.83,92.9,69659.0,74.8306,74.9193,74.8306,74.887,69659.0
2017-08-16 12:00:00,92.9,92.94,92.88,92.93,59598.0,74.887,74.9193,74.8709,74.9112,59598.0
2017-08-16 12:05:00,92.93,92.96,92.89,92.94,82002.0,74.9112,74.9354,74.879,74.9193,82002.0
2017-08-16 12:10:00,92.94,92.98,92.92,92.94,91983.0,74.9193,74.9515,74.9032,74.9193,91983.0
2017-08-16 12:15:00,92.94,93.0,92.92,92.96,84112.0,74.9193,74.9676,74.9032,74.9354,84112.0
2017-08-16 12:20:00,92.97,93.0,92.96,92.98,39816.0,74.9435,74.9676,74.9354,74.9515,39816.0
2017-08-16 12:25:00,92.99,93.0,92.88,92.89,61090.0,74.9596,74.9676,74.8709,74.879,61090.0
2017-08-16 12:30:00,92.89,92.91,92.83,92.86,56253.0,74.879,74.8951,74.8306,74.8548,56253.0
2017-08-16 12:35:00,92.87,92.89,92.86,92.88,22962.0,74.8629,74.879,74.8548,74.8709,22962.0
2017-08-16 12:40:00,92.87,92.88,92.82,92.84,40658.0,74.8629,74.8709,74.8225,74.8387,40658.0
2017-08-16 12:45:00,92.84,92.85,92.77,92.77,38527.0,74.8387,74.8467,74.7822,74.7822,38527.0
2017-08-16 12:50:00,92.78,92.78,92.68,92.72,79575.0,74.7903,74.7903,74.7097,74.7419,79575.0
2017-08-16 12:55:00,92.72,92.74,92.66,92.7,55893.0,74.7419,74.7581,74.6936,74.7258,55893.0
2017-08-16 13:00:00,92.7,92.78,92.7,92.76,41665.0,74.7258,74.7903,74.7258,74.7742,41665.0
2017-08-16 13:05:00,92.76,92.82,92.75,92.82,43746.0,74.7742,74.8225,74.7661,74.8225,43746.0
2017-08-16 13:10:00,92.82,92.82,92.59,92.62,119184.0,74.8225,74.8225,74.6371,74.6613,119184.0
2017-08-16 13:15:00,92.62,92.66,92.58,92.61,100683.0,74.6613,74.6936,74.6291,74.6533,100683.0
2017-08-16 13:20:00,92.62,92.73,92.61,92.68,41978.0,74.6613,74.75,74.6533,74.7097,41978.0
2017-08-16 13:25:00,92.69,92.71,92.52,92.61,77364.0,74.7178,74.7339,74.5807,74.6533,77364.0
2017-08-16 13:30:00,92.62,92.62,92.52,92.56,98426.0,74.6613,74.6613,74.5807,74.613,98426.0
2017-08-16 13:35:00,92.56,92.64,92.53,92.55,66048.0,74.613,74.6774,74.5888,74.6049,66048.0
2017-08-16 13:40:00,92.56,92.58,92.5,92.55,46549.0,74.613,74.6291,74.5646,74.6049,46549.0
2017-08-16 13:45:00,92.55,92.58,92.51,92.56,76768.0,74.6049,74.6291,74.5727,74.613,76768.0
2017-08-16 13:50:00,92.56,92.59,92.52,92.52,86892.0,74.613,74.6371,74.5807,74.5807,86892.0
2017-08-16 13:55:00,92.53,92.53,92.4,92.4,151906.0,74.5888,74.5888,74.484,74.484,151906.0
2017-08-16 14:00:00,92.41,92.48,92.28,92.46,183215.0,74.492,74.5485,74.3873,74.5324,183215.0
2017-08-16 14:05:00,92.45,92.48,92.39,92.42,234743.0,74.5243,74.5485,74.4759,74.5001,234743.0
2017-08-16 14:10:00,92.42,92.44,92.33,92.42,98597.0,74.5001,74.5162,74.4276,74.5001,98597.0
2017-08-16 14:15:00,92.41,92.41,92.1,92.13,235128.0,74.492,74.492,74.2422,74.2663,235128.0
2017-08-16 14:20:00,92.13,92.13,91.88,91.93,279189.0,74.2663,74.2663,74.0648,74.1051,279189.0
2017-08-16 14:25:00,91.93,92.06,91.93,92.04,119528.0,74.1051,74.2099,74.1051,74.1938,119528.0
2017-08-16 14:30:00,92.05,92.12,91.96,92.1,148270.0,74.2018,74.2583,74.1293,74.2422,148270.0
2017-08-16 14:35:00,92.1,92.21,92.08,92.17,139246.0,74.2422,74.3308,74.226,74.2986,139246.0
2017-08-16 14:40:00,92.16,92.24,92.1,92.11,110598.0,74.2905,74.355,74.2422,74.2502,110598.0
2017-08-16 14:45:00,92.12,92.15,92.04,92.11,149605.0,74.2583,74.2825,74.1938,74.2502,149605.0
2017-08-16 14:50:00,92.11,92.15,92.07,92.09,109494.0,74.2502,74.2825,74.218,74.2341,109494.0
2017-08-16 14:55:00,92.09,92.16,92.07,92.11,164677.0,74.2341,74.2905,74.218,74.2502,164677.0
2017-08-16 15:00:00,92.11,92.18,92.1,92.17,83632.0,74.2502,74.3066,74.2422,74.2986,83632.0
2017-08-16 15:05:00,92.17,92.17,92.09,92.1,92813.0,74.2986,74.2986,74.2341,74.2422,92813.0
2017-08-16 15:10:00,92.1,92.1,92.0,92.0,214844.0,74.2422,74.2422,74.1615,74.1615,214844.0
2017-08-16 15:15:00,92.0,92.03,91.93,92.0,195313.0,74.1615,74.1857,74.1051,74.1615,195313.0
2017-08-16 15:20:00,92.01,92.1,91.99,92.04,157433.0,74.1696,74.2422,74.1535,74.1938,157433.0
2017-08-16 15:25:00,92.04,92.07,92.01,92.07,201568.0,74.1938,74.218,74.1696,74.218,201568.0
2017-08-16 15:30:00,92.07,92.08,92.01,92.06,185860.0,74.218,74.226,74.1696,74.2099,185860.0
2017-08-16 15:35:00,92.07,92.08,92.0,92.05,208284.0,74.218,74.226,74.1615,74.2018,208284.0
2017-08-16 15:40:00,92.04,92.1,92.01,92.06,312587.0,74.1938,74.2422,74.1696,74.2099,312587.0
2017-08-16 15:45:00,92.06,92.06,91.99,92.01,231905.0,74.2099,74.2099,74.1535,74.1696,231905.0
2017-08-16 15:50:00,92.01,92.06,91.96,92.06,260062.0,74.1696,74.2099,74.1293,74.2099,260062.0
2017-08-16 15:55:00,92.06,92.11,91.97,92.11,524255.0,74.2099,74.2502,74.1374,74.2502,524255.0
2017-08-17 09:30:00,91.76,91.95,91.67,91.89,277785.0,73.9681,74.1212,73.8955,74.0729,277785.0
2017-08-17 09:35:00,91.91,91.96,91.66,91.67,198109.0,74.089,74.1293,73.8875,73.8955,198109.0
2017-08-17 09:40:00,91.67,91.8,91.67,91.77,153899.0,73.8955,74.0003,73.8955,73.9761,153899.0
2017-08-17 09:45:00,91.77,91.8,91.73,91.78,104234.0,73.9761,74.0003,73.9439,73.9842,104234.0
2017-08-17 09:50:00,91.78,91.88,91.75,91.83,149777.0,73.9842,74.0648,73.96,74.0245,149777.0
2017-08-17 09:55:00,91.82,91.82,91.56,91.56,217346.0,74.0164,74.0164,73.8069,73.8069,217346.0
2017-08-17 10:00:00,91.56,91.71,91.39,91.61,281947.0,73.8069,73.9278,73.6698,73.8472,281947.0
2017-08-17 10:05:00,91.61,91.71,91.59,91.6,201901.0,73.8472,73.9278,73.831,73.8391,201901.0
2017-08-17 10:10:00,91.61,91.67,91.37,91.39,210042.0,73.8472,73.8955,73.6537,73.6698,210042.0
2017-08-17 10:15:00,91.38,91.42,91.29,91.32,224866.0,73.6618,73.694,73.5892,73.6134,224866.0
2017-08-17 10:20:00,91.32,91.32,91.13,91.18,204001.0,73.6134,73.6134,73.4602,73.5005,204001.0
2017-08-17 10:25:00,91.18,91.44,91.17,91.42,171730.0,73.5005,73.7101,73.4925,73.694,171730.0
2017-08-17 10:30:00,91.43,91.71,91.41,91.59,266549.0,73.7021,73.9278,73.6859,73.831,266549.0
2017-08-17 10:35:00,91.59,91.66,91.48,91.58,131213.0,73.831,73.8875,73.7424,73.823,131213.0
2017-08-17 10:40:00,91.55,91.57,91.33,91.4,146584.0,73.7988,73.8149,73.6215,73.6779,146584.0
2017-08-17 10:45:00,91.39,91.5,91.32,91.4,185451.0,73.6698,73.7585,73.6134,73.6779,185451.0
2017-08-17 10:50:00,91.41,91.52,91.33,91.51,143622.0,73.6859,73.7746,73.6215,73.7666,143622.0
2017-08-17 10:55:00,91.5,91.55,91.38,91.41,137413.0,73.7585,73.7988,73.6618,73.6859,137413.0
2017-08-17 11:00:00,91.43,91.67,91.42,91.64,161900.0,73.7021,73.8955,73.694,73.8713,161900.0
2017-08-17 11:05:00,91.65,91.78,91.64,91.73,132983.0,73.8794,73.9842,73.8713,73.9439,132983.0
2017-08-17 11:10:00,91.73,91.78,91.68,91.74,81480.0,73.9439,73.9842,73.9036,73.952,81480.0
2017-08-17 11:15:00,91.75,91.82,91.67,91.75,131555.0,73.96,74.0164,73.8955,73.96,131555.0
2017-08-17 11:20:00,91.76,91.78,91.63,91.65,73827.0,73.9681,73.9842,73.8633,73.8794,73827.0
2017-08-17 11:25:00,91.67,91.76,91.56,91.57,150027.0,73.8955,73.9681,73.8069,73.8149,150027.0
2017-08-17 11:30:00,91.58,91.65,91.53,91.56,108707.0,73.823,73.8794,73.7827,73.8069,108707.0
2017-08-17 11:35:00,91.56,91.66,91.52,91.59,130385.0,73.8069,73.8875,73.7746,73.831,130385.0
2017-08-17 11:40:00,91.58,91.69,91.58,91.69,120899.0,73.823,73.9117,73.823,73.9117,120899.0
2017-08-17 11:45:00,91.69,91.7,91.49,91.5,109583.0,73.9117,73.9197,73.7504,73.7585,109583.0
2017-08-17 11:50:00,91.5,91.64,91.5,91.62,99042.0,73.7585,73.8713,73.7585,73.8552,99042.0
2017-08-17 11:55:00,91.62,91.62,91.55,91.57,89510.0,73.8552,73.8552,73.7988,73.8149,89510.0
2017-08-17 12:00:00,91.57,91.72,91.55,91.7,46661.0,73.8149,73.9358,73.7988,73.9197,46661.0
2017-08-17 12:05:00,91.69,91.7,91.55,91.55,71046.0,73.9117,73.9197,73.7988,73.7988,71046.0
2017-08-17 12:10:00,91.55,91.58,91.47,91.51,109504.0,73.7988,73.823,73.7343,73.7666,109504.0
2017-08-17 12:15:00,91.5,91.5,91.39,91.5,99170.0,73.7585,73.7585,73.6698,73.7585,99170.0
2017-08-17 12:20:00,91.5,91.59,91.45,91.54,118751.0,73.7585,73.831,73.7182,73.7907,118751.0
2017-08-17 12:25:00,91.54,91.54,91.38,91.44,78096.0,73.7907,73.7907,73.6618,73.7101,78096.0
2017-08-17 12:30:00,91.44,91.45,91.34,91.34,87095.0,73.7101,73.7182,73.6295,73.6295,87095.0
2017-08-17 12:35:00,91.34,91.4,91.29,91.37,81939.0,73.6295,73.6779,73.5892,73.6537,81939.0
2017-08-17 12:40:00,91.34,91.37,91.27,91.28,77824.0,73.6295,73.6537,73.5731,73.5811,77824.0
2017-08-17 12:45:00,91.27,91.32,91.24,91.28,74401.0,73.5731,73.6134,73.5489,73.5811,74401.0
2017-08-17 12:50:00,91.28,91.28,91.17,91.19,92030.0,73.5811,73.5811,73.4925,73.5086,92030.0
2017-08-17 12:55:00,91.2,91.22,91.1,91.21,117801.0,73.5167,73.5328,73.436,73.5247,117801.0
2017-08-17 13:00:00,91.2,91.22,91.06,91.07,86113.0,73.5167,73.5328,73.4038,73.4119,86113.0
2017-08-17 13:05:00,91.08,91.16,91.08,91.13,122182.0,73.4199,73.4844,73.4199,73.4602,122182.0
2017-08-17 13:10:00,91.12,91.12,91.03,91.04,112111.0,73.4522,73.4522,73.3796,73.3877,112111.0
2017-08-17 13:15:00,91.03,91.15,91.01,91.14,111528.0,73.3796,73.4764,73.3635,73.4683,111528.0
2017-08-17 13:20:00,91.14,91.16,91.05,91.06,82912.0,73.4683,73.4844,73.3957,73.4038,82912.0
2017-08-17 13:25:00,91.06,91.13,91.06,91.11,59280.0,73.4038,73.4602,73.4038,73.4441,59280.0
2017-08-17 13:30:00,91.12,91.23,91.09,91.19,84840.0,73.4522,73.5408,73.428,73.5086,84840.0
2017-08-17 13:35:00,91.19,91.32,91.19,91.21,88014.0,73.5086,73.6134,73.5086,73.5247,88014.0
2017-08-17 13:40:00,91.21,91.29,91.18,91.21,48857.0,73.5247,73.5892,73.5005,73.5247,48857.0
2017-08-17 13:45:00,91.22,91.23,91.11,91.14,75995.0,73.5328,73.5408,73.4441,73.4683,75995.0
2017-08-17 13:50:00,91.13,91.17,91.05,91.14,87246.0,73.4602,73.4925,73.3957,73.4683,87246.0
2017-08-17 13:55:00,91.13,91.21,91.1,91.21,85440.0,73.4602,73.5247,73.436,73.5247,85440.0
2017-08-17 14:00:00,91.21,91.27,91.04,91.09,96158.0,73.5247,73.5731,73.3877,73.428,96158.0
2017-08-17 14:05:00,91.09,91.2,91.09,91.17,77863.0,73.428,73.5167,73.428,73.4925,77863.0
2017-08-17 14:10:00,91.18,91.22,91.08,91.11,63387.0,73.5005,73.5328,73.4199,73.4441,63387.0
2017-08-17 14:15:00,91.1,91.11,90.96,91.04,166120.0,73.436,73.4441,73.3232,73.3877,166120.0
2017-08-17 14:20:00,91.04,91.09,91.0,91.08,63520.0,73.3877,73.428,73.3554,73.4199,63520.0
2017-08-17 14:25:00,91.09,91.12,91.06,91.12,72335.0,73.428,73.4522,73.4038,73.4522,72335.0
2017-08-17 14:30:00,91.12,91.15,91.04,91.08,69323.0,73.4522,73.4764,73.3877,73.4199,69323.0
2017-08-17 14:35:00,91.09,91.13,91.04,91.05,59453.0,73.428,73.4602,73.3877,73.3957,59453.0
2017-08-17 14:40:00,91.05,91.1,91.0,91.0,69854.0,73.3957,73.436,73.3554,73.3554,69854.0
2017-08-17 14:45:00,91.0,91.1,90.97,91.09,81911.0,73.3554,73.436,73.3313,73.428,81911.0
2017-08-17 14:50:00,91.1,91.11,90.97,91.07,105484.0,73.436,73.4441,73.3313,73.4119,105484.0
2017-08-17 14:55:00,91.05,91.1,91.01,91.08,68592.0,73.3957,73.436,73.3635,73.4199,68592.0
2017-08-17 15:00:00,91.08,91.08,90.9,90.95,175325.0,73.4199,73.4199,73.2748,73.3151,175325.0
2017-08-17 15:05:00,90.95,90.97,90.86,90.93,130534.0,73.3151,73.3313,73.2426,73.299,130534.0
2017-08-17 15:10:00,90.94,90.96,90.82,90.85,149049.0,73.3071,73.3232,73.2103,73.2345,149049.0
2017-08-17 15:15:00,90.86,90.92,90.79,90.83,164111.0,73.2426,73.291,73.1862,73.2184,164111.0
2017-08-17 15:20:00,90.83,90.86,90.74,90.77,129099.0,73.2184,73.2426,73.1459,73.17,129099.0
2017-08-17 15:25:00,90.77,90.86,90.7,90.8,151392.0,73.17,73.2426,73.1136,73.1942,151392.0
2017-08-17 15:30:00,90.79,90.94,90.74,90.9,200599.0,73.1862,73.3071,73.1459,73.2748,200599.0
2017-08-17 15:35:00,90.9,90.92,90.81,90.84,159447.0,73.2748,73.291,73.2023,73.2265,159447.0
2017-08-17 15:40:00,90.84,90.87,90.7,90.77,214045.0,73.2265,73.2506,73.1136,73.17,214045.0
2017-08-17 15:45:00,90.77,90.78,90.6,90.61,484664.0,73.17,73.1781,73.033,73.0411,484664.0
2017-08-17 15:50:00,90.6,90.72,90.5,90.72,411485.0,73.033,73.1297,72.9524,73.1297,411485.0
2017-08-17 15:55:00,90.71,90.74,90.61,90.66,866904.0,73.1217,73.1459,73.0411,73.0814,866904.0
2017-08-18 09:30:00,90.31,90.46,90.19,90.22,1091251.0,72.7992,72.9201,72.7025,72.7267,1091251.0
2017-08-18 09:35:00,90.22,90.42,90.2,90.26,303953.0,72.7267,72.8879,72.7106,72.7589,303953.0
2017-08-18 09:40:00,90.26,90.44,90.21,90.39,278480.0,72.7589,72.904,72.7186,72.8637,278480.0
2017-08-18 09:45:00,90.4,90.59,90.35,90.44,300454.0,72.8718,73.0249,72.8315,72.904,300454.0
2017-08-18 09:50:00,90.45,90.64,90.45,90.59,248468.0,72.9121,73.0652,72.9121,73.0249,248468.0
2017-08-18 09:55:00,90.59,90.64,90.55,90.62,210333.0,73.0249,73.0652,72.9927,73.0491,210333.0
2017-08-18 10:00:00,90.62,91.01,90.58,90.98,292221.0,73.0491,73.3635,73.0169,73.3393,292221.0
2017-08-18 10:05:00,90.97,91.17,90.82,91.03,279832.0,73.3313,73.4925,73.2103,73.3796,279832.0
2017-08-18 10:10:00,91.04,91.04,90.91,90.99,168285.0,73.3877,73.3877,73.2829,73.3474,168285.0
2017-08-18 10:15:00,90.99,91.09,90.9,90.9,144495.0,73.3474,73.428,73.2748,73.2748,144495.0
2017-08-18 10:20:00,90.9,91.06,90.9,90.95,103431.0,73.2748,73.4038,73.2748,73.3151,103431.0
2017-08-18 10:25:00,90.96,90.99,90.78,90.78,118984.0,73.3232,73.3474,73.1781,73.1781,118984.0
2017-08-18 10:30:00,90.78,90.79,90.67,90.7,129690.0,73.1781,73.1862,73.0894,73.1136,129690.0
2017-08-18 10:35:00,90.73,90.84,90.71,90.83,129953.0,73.1378,73.2265,73.1217,73.2184,129953.0
2017-08-18 10:40:00,90.84,90.95,90.83,90.92,99228.0,73.2265,73.3151,73.2184,73.291,99228.0
2017-08-18 10:45:00,90.93,90.93,90.77,90.82,102042.0,73.299,73.299,73.17,73.2103,102042.0
2017-08-18 10:50:00,90.82,90.88,90.77,90.79,89871.0,73.2103,73.2587,73.17,73.1862,89871.0
2017-08-18 10:55:00,90.79,90.88,90.74,90.74,64650.0,73.1862,73.2587,73.1459,73.1459,64650.0
2017-08-18 11:00:00,90.73,90.83,90.72,90.77,77930.0,73.1378,73.2184,73.1297,73.17,77930.0
2017-08-18 11:05:00,90.75,90.78,90.66,90.72,120977.0,73.1539,73.1781,73.0814,73.1297,120977.0
2017-08-18 11:10:00,90.73,90.75,90.6,90.72,110839.0,73.1378,73.1539,73.033,73.1297,110839.0
2017-08-18 11:15:00,90.72,90.94,90.69,90.93,146732.0,73.1297,73.3071,73.1055,73.299,146732.0
2017-08-18 11:20:00,90.92,91.07,90.89,91.06,193067.0,73.291,73.4119,73.2668,73.4038,193067.0
2017-08-18 11:25:00,91.06,91.33,91.06,91.21,180466.0,73.4038,73.6215,73.4038,73.5247,180466.0
2017-08-18 11:30:00,91.21,91.23,91.13,91.2,106333.0,73.5247,73.5408,73.4602,73.5167,106333.0
2017-08-18 11:35:00,91.19,91.19,91.09,91.15,132855.0,73.5086,73.5086,73.428,73.4764,132855.0
2017-08-18 11:40:00,91.15,91.24,91.13,91.2,113125.0,73.4764,73.5489,73.4602,73.5167,113125.0
2017-08-18 11:45:00,91.2,91.25,91.15,91.21,81662.0,73.5167,73.557,73.4764,73.5247,81662.0
2017-08-18 11:50:00,91.21,91.38,91.19,91.29,117625.0,73.5247,73.6618,73.5086,73.5892,117625.0
2017-08-18 11:55:00,91.28,91.3,91.23,91.29,104144.0,73.5811,73.5973,73.5408,73.5892,104144.0
2017-08-18 12:00:00,91.29,91.37,91.19,91.2,202171.0,73.5892,73.6537,73.5086,73.5167,202171.0
2017-08-18 12:05:00,91.2,91.22,91.12,91.16,73736.0,73.5167,73.5328,73.4522,73.4844,73736.0
2017-08-18 12:10:00,91.16,91.23,91.15,91.19,68773.0,73.4844,73.5408,73.4764,73.5086,68773.0
2017-08-18 12:15:00,91.2,91.27,91.15,91.19,77824.0,73.5167,73.5731,73.4764,73.5086,77824.0
2017-08-18 12:20:00,91.19,91.2,91.09,91.14,58788.0,73.5086,73.5167,73.428,73.4683,58788.0
2017-08-18 12:25:00,91.14,91.28,91.13,91.24,47338.0,73.4683,73.5811,73.4602,73.5489,47338.0
2017-08-18 12:30:00,91.23,91.31,91.22,91.3,57564.0,73.5408,73.6053,73.5328,73.5973,57564.0
2017-08-18 12:35:00,91.3,91.31,91.18,91.3,75561.0,73.5973,73.6053,73.5005,73.5973,75561.0
2017-08-18 12:40:00,91.31,91.54,91.3,91.37,188194.0,73.6053,73.7907,73.5973,73.6537,188194.0
2017-08-18 12:45:00,91.37,91.44,91.22,91.39,155568.0,73.6537,73.7101,73.5328,73.6698,155568.0
2017-08-18 12:50:00,91.38,91.45,91.33,91.44,95475.0,73.6618,73.7182,73.6215,73.7101,95475.0
2017-08-18 12:55:00,91.44,91.48,91.35,91.37,113430.0,73.7101,73.7424,73.6376,73.6537,113430.0
2017-08-18 13:00:00,91.35,91.42,91.24,91.27,121639.0,73.6376,73.694,73.5489,73.5731,121639.0
2017-08-18 13:05:00,91.27,91.33,91.23,91.24,65228.0,73.5731,73.6215,73.5408,73.5489,65228.0
2017-08-18 13:10:00,91.23,91.37,91.23,91.24,77282.0,73.5408,73.6537,73.5408,73.5489,77282.0
2017-08-18 13:15:00,91.23,91.35,91.19,91.21,99275.0,73.5408,73.6376,73.5086,73.5247,99275.0
2017-08-18 13:20:00,91.22,91.25,91.17,91.19,56605.0,73.5328,73.557,73.4925,73.5086,56605.0
2017-08-18 13:25:00,91.18,91.24,91.13,91.22,80748.0,73.5005,73.5489,73.4602,73.5328,80748.0
2017-08-18 13:30:00,91.2,91.26,91.18,91.24,55792.0,73.5167,73.565,73.5005,73.5489,55792.0
2017-08-18 13:35:00,91.24,91.24,91.11,91.14,64032.0,73.5489,73.5489,73.4441,73.4683,64032.0
2017-08-18 13:40:00,91.14,91.15,91.07,91.14,89903.0,73.4683,73.4764,73.4119,73.4683,89903.0
2017-08-18 13:45:00,91.13,91.2,91.11,91.2,60779.0,73.4602,73.5167,73.4441,73.5167,60779.0
2017-08-18 13:50:00,91.2,91.23,91.13,91.22,83662.0,73.5167,73.5408,73.4602,73.5328,83662.0
2017-08-18 13:55:00,91.22,91.22,91.03,91.04,97242.0,73.5328,73.5328,73.3796,73.3877,97242.0
2017-08-18 14:00:00,91.05,91.16,91.04,91.14,94720.0,73.3957,73.4844,73.3877,73.4683,94720.0
2017-08-18 14:05:00,91.15,91.19,91.06,91.13,89260.0,73.4764,73.5086,73.4038,73.4602,89260.0
2017-08-18 14:10:00,91.12,91.18,91.12,91.12,46234.0,73.4522,73.5005,73.4522,73.4522,46234.0
2017-08-18 14:15:00,91.12,91.15,91.05,91.06,87205.0,73.4522,73.4764,73.3957,73.4038,87205.0
2017-08-18 14:20:00,91.06,91.08,91.0,91.02,91729.0,73.4038,73.4199,73.3554,73.3716,91729.0
2017-08-18 14:25:00,91.03,91.14,91.01,91.03,77820.0,73.3796,73.4683,73.3635,73.3796,77820.0
2017-08-18 14:30:00,91.04,91.08,91.0,91.01,86985.0,73.3877,73.4199,73.3554,73.3635,86985.0
2017-08-18 14:35:00,91.01,91.08,90.98,90.99,67843.0,73.3635,73.4199,73.3393,73.3474,67843.0
2017-08-18 14:40:00,91.0,91.03,90.97,91.01,37939.0,73.3554,73.3796,73.3313,73.3635,37939.0
2017-08-18 14:45:00,91.01,91.03,90.96,90.97,54949.0,73.3635,73.3796,73.3232,73.3313,54949.0
2017-08-18 14:50:00,90.97,90.98,90.87,90.91,77570.0,73.3313,73.3393,73.2506,73.2829,77570.0
2017-08-18 14:55:00,90.92,90.94,90.88,90.9,94764.0,73.291,73.3071,73.2587,73.2748,94764.0
2017-08-18 15:00:00,90.9,90.94,90.86,90.92,97184.0,73.2748,73.3071,73.2426,73.291,97184.0
2017-08-18 15:05:00,90.92,91.03,90.91,90.98,146312.0,73.291,73.3796,73.2829,73.3393,146312.0
2017-08-18 15:10:00,90.98,90.99,90.88,90.89,100601.0,73.3393,73.3474,73.2587,73.2668,100601.0
2017-08-18 15:15:00,90.89,90.9,90.79,90.81,119549.0,73.2668,73.2748,73.1862,73.2023,119549.0
2017-08-18 15:20:00,90.81,90.86,90.76,90.81,181017.0,73.2023,73.2426,73.162,73.2023,181017.0
2017-08-18 15:25:00,90.81,90.89,90.79,90.81,128586.0,73.2023,73.2668,73.1862,73.2023,128586.0
2017-08-18 15:30:00,90.81,90.83,90.78,90.81,80236.0,73.2023,73.2184,73.1781,73.2023,80236.0
2017-08-18 15:35:00,90.81,90.97,90.79,90.93,146951.0,73.2023,73.3313,73.1862,73.299,146951.0
2017-08-18 15:40:00,90.93,90.98,90.92,90.93,130668.0,73.299,73.3393,73.291,73.299,130668.0
2017-08-18 15:45:00,90.93,91.03,90.88,90.91,218902.0,73.299,73.3796,73.2587,73.2829,218902.0
2017-08-18 15:50:00,90.9,90.91,90.8,90.83,170519.0,73.2748,73.2829,73.1942,73.2184,170519.0
2017-08-18 15:55:00,90.82,90.83,90.71,90.76,515911.0,73.2103,73.2184,73.1217,73.162,515911.0
2017-08-21 09:30:00,90.85,90.94,90.72,90.86,198081.0,73.2345,73.3071,73.1297,73.2426,198081.0
2017-08-21 09:35:00,90.85,90.89,90.69,90.7,164208.0,73.2345,73.2668,73.1055,73.1136,164208.0
2017-08-21 09:40:00,90.7,90.82,90.65,90.77,161210.0,73.1136,73.2103,73.0733,73.17,161210.0
2017-08-21 09:45:00,90.77,90.81,90.68,90.8,144983.0,73.17,73.2023,73.0975,73.1942,144983.0
2017-08-21 09:50:00,90.79,90.8,90.64,90.73,151897.0,73.1862,73.1942,73.0652,73.1378,151897.0
2017-08-21 09:55:00,90.73,90.78,90.66,90.69,138210.0,73.1378,73.1781,73.0814,73.1055,138210.0
2017-08-21 10:00:00,90.7,90.7,90.53,90.63,138946.0,73.1136,73.1136,72.9766,73.0572,138946.0
2017-08-21 10:05:00,90.62,90.67,90.54,90.63,155513.0,73.0491,73.0894,72.9846,73.0572,155513.0
2017-08-21 10:10:00,90.62,90.63,90.46,90.52,174513.0,73.0491,73.0572,72.9201,72.9685,174513.0
2017-08-21 10:15:00,90.52,90.56,90.43,90.48,111485.0,72.9685,73.0008,72.896,72.9363,111485.0
2017-08-21 10:20:00,90.48,90.48,90.32,90.35,165415.0,72.9363,72.9363,72.8073,72.8315,165415.0
2017-08-21 10:25:00,90.35,90.42,90.3,90.32,128105.0,72.8315,72.8879,72.7912,72.8073,128105.0
2017-08-21 10:30:00,90.31,90.39,90.3,90.39,69266.0,72.7992,72.8637,72.7912,72.8637,69266.0
2017-08-21 10:35:00,90.4,90.43,90.35,90.37,116603.0,72.8718,72.896,72.8315,72.8476,116603.0
2017-08-21 10:40:00,90.36,90.5,90.33,90.45,157237.0,72.8395,72.9524,72.8153,72.9121,157237.0
2017-08-21 10:45:00,90.45,90.46,90.33,90.34,110776.0,72.9121,72.9201,72.8153,72.8234,110776.0
2017-08-21 10:50:00,90.34,90.37,90.26,90.27,146819.0,72.8234,72.8476,72.7589,72.767,146819.0
2017-08-21 10:55:00,90.27,90.35,90.22,90.26,207070.0,72.767,72.8315,72.7267,72.7589,207070.0
2017-08-21 11:00:00,90.26,90.3,90.16,90.2,161482.0,72.7589,72.7912,72.6783,72.7106,161482.0
2017-08-21 11:05:00,90.2,90.35,90.2,90.33,111921.0,72.7106,72.8315,72.7106,72.8153,111921.0
2017-08-21 11:10:00,90.32,90.48,90.32,90.46,149536.0,72.8073,72.9363,72.8073,72.9201,149536.0
2017-08-21 11:15:00,90.46,90.54,90.41,90.52,93476.0,72.9201,72.9846,72.8798,72.9685,93476.0
2017-08-21 11:20:00,90.51,90.55,90.48,90.49,93431.0,72.9604,72.9927,72.9363,72.9443,93431.0
2017-08-21 11:25:00,90.48,90.56,90.45,90.48,75357.0,72.9363,73.0008,72.9121,72.9363,75357.0
2017-08-21 11:30:00,90.48,90.53,90.44,90.46,95304.0,72.9363,72.9766,72.904,72.9201,95304.0
2017-08-21 11:35:00,90.45,90.56,90.45,90.55,98986.0,72.9121,73.0008,72.9121,72.9927,98986.0
2017-08-21 11:40:00,90.56,90.66,90.55,90.65,63462.0,73.0008,73.0814,72.9927,73.0733,63462.0
2017-08-21 11:45:00,90.65,90.7,90.62,90.67,75631.0,73.0733,73.1136,73.0491,73.0894,75631.0
2017-08-21 11:50:00,90.67,90.67,90.59,90.61,51065.0,73.0894,73.0894,73.0249,73.0411,51065.0
2017-08-21 11:55:00,90.61,90.62,90.54,90.58,42476.0,73.0411,73.0491,72.9846,73.0169,42476.0
2017-08-21 12:00:00,90.57,90.62,90.56,90.61,38409.0,73.0088,73.0491,73.0008,73.0411,38409.0
2017-08-21 12:05:00,90.6,90.62,90.54,90.61,48178.0,73.033,73.0491,72.9846,73.0411,48178.0
2017-08-21 12:10:00,90.62,90.66,90.6,90.64,40430.0,73.0491,73.0814,73.033,73.0652,40430.0
2017-08-21 12:15:00,90.64,90.64,90.56,90.56,37477.0,73.0652,73.0652,73.0008,73.0008,37477.0
2017-08-21 12:20:00,90.56,90.64,90.55,90.61,76201.0,73.0008,73.0652,72.9927,73.0411,76201.0
2017-08-21 12:25:00,90.61,90.79,90.6,90.78,79229.0,73.0411,73.1862,73.033,73.1781,79229.0
2017-08-21 12:30:00,90.78,90.81,90.72,90.77,70655.0,73.1781,73.2023,73.1297,73.17,70655.0
2017-08-21 12:35:00,90.76,90.76,90.64,90.65,73169.0,73.162,73.162,73.0652,73.0733,73169.0
2017-08-21 12:40:00,90.66,90.66,90.6,90.64,50152.0,73.0814,73.0814,73.033,73.0652,50152.0
2017-08-21 12:45:00,90.63,90.63,90.52,90.55,50550.0,73.0572,73.0572,72.9685,72.9927,50550.0
2017-08-21 12:50:00,90.56,90.57,90.5,90.51,69682.0,73.0008,73.0088,72.9524,72.9604,69682.0
2017-08-21 12:55:00,90.5,90.52,90.47,90.5,57843.0,72.9524,72.9685,72.9282,72.9524,57843.0
2017-08-21 13:00:00,90.51,90.52,90.44,90.44,77624.0,72.9604,72.9685,72.904,72.904,77624.0
2017-08-21 13:05:00,90.45,90.46,90.4,90.41,76540.0,72.9121,72.9201,72.8718,72.8798,76540.0
2017-08-21 13:10:00,90.41,90.48,90.4,90.47,40882.0,72.8798,72.9363,72.8718,72.9282,40882.0
2017-08-21 13:15:00,90.48,90.49,90.41,90.43,50731.0,72.9363,72.9443,72.8798,72.896,50731.0
2017-08-21 13:20:00,90.43,90.54,90.43,90.54,40192.0,72.896,72.9846,72.896,72.9846,40192.0
2017-08-21 13:25:00,90.54,90.56,90.47,90.54,64090.0,72.9846,73.0008,72.9282,72.9846,64090.0
2017-08-21 13:30:00,90.54,90.6,90.53,90.54,58609.0,72.9846,73.033,72.9766,72.9846,58609.0
2017-08-21 13:35:00,90.53,90.53,90.45,90.48,43281.0,72.9766,72.9766,72.9121,72.9363,43281.0
2017-08-21 13:40:00,90.47,90.5,90.45,90.46,43520.0,72.9282,72.9524,72.9121,72.9201,43520.0
2017-08-21 13:45:00,90.46,90.47,90.39,90.42,56824.0,72.9201,72.9282,72.8637,72.8879,56824.0
2017-08-21 13:50:00,90.41,90.42,90.31,90.31,57271.0,72.8798,72.8879,72.7992,72.7992,57271.0
2017-08-21 13:55:00,90.31,90.31,90.2,90.26,117795.0,72.7992,72.7992,72.7106,72.7589,117795.0
2017-08-21 14:00:00,90.27,90.35,90.26,90.3,65253.0,72.767,72.8315,72.7589,72.7912,65253.0
2017-08-21 14:05:00,90.29,90.38,90.29,90.34,64586.0,72.7831,72.8557,72.7831,72.8234,64586.0
2017-08-21 14:10:00,90.34,90.41,90.33,90.38,38883.0,72.8234,72.8798,72.8153,72.8557,38883.0
2017-08-21 14:15:00,90.38,90.39,90.33,90.36,40010.0,72.8557,72.8637,72.8153,72.8395,40010.0
2017-08-21 14:20:00,90.35,90.44,90.33,90.44,48134.0,72.8315,72.904,72.8153,72.904,48134.0
2017-08-21 14:25:00,90.44,90.48,90.42,90.46,53053.0,72.904,72.9363,72.8879,72.9201,53053.0
2017-08-21 14:30:00,90.47,90.53,90.42,90.43,45659.0,72.9282,72.9766,72.8879,72.896,45659.0
2017-08-21 14:35:00,90.42,90.46,90.38,90.41,50959.0,72.8879,72.9201,72.8557,72.8798,50959.0
2017-08-21 14:40:00,90.4,90.53,90.4,90.53,57689.0,72.8718,72.9766,72.8718,72.9766,57689.0
2017-08-21 14:45:00,90.53,90.6,90.52,90.56,75440.0,72.9766,73.033,72.9685,73.0008,75440.0
2017-08-21 14:50:00,90.56,90.59,90.5,90.51,56274.0,73.0008,73.0249,72.9524,72.9604,56274.0
2017-08-21 14:55:00,90.51,90.56,90.48,90.56,54115.0,72.9604,73.0008,72.9363,73.0008,54115.0
2017-08-21 15:00:00,90.56,90.57,90.48,90.55,110971.0,73.0008,73.0088,72.9363,72.9927,110971.0
2017-08-21 15:05:00,90.56,90.58,90.52,90.52,58239.0,73.0008,73.0169,72.9685,72.9685,58239.0
2017-08-21 15:10:00,90.53,90.55,90.45,90.48,86528.0,72.9766,72.9927,72.9121,72.9363,86528.0
2017-08-21 15:15:00,90.48,90.52,90.46,90.52,54641.0,72.9363,72.9685,72.9201,72.9685,54641.0
2017-08-21 15:20:00,90.52,90.66,90.52,90.62,128506.0,72.9685,73.0814,72.9685,73.0491,128506.0
2017-08-21 15:25:00,90.62,90.69,90.58,90.68,82180.0,73.0491,73.1055,73.0169,73.0975,82180.0
2017-08-21 15:30:00,90.68,90.69,90.59,90.62,130236.0,73.0975,73.1055,73.0249,73.0491,130236.0
2017-08-21 15:35:00,90.63,90.68,90.62,90.68,123058.0,73.0572,73.0975,73.0491,73.0975,123058.0
2017-08-21 15:40:00,90.66,90.69,90.56,90.6,185129.0,73.0814,73.1055,73.0008,73.033,185129.0
2017-08-21 15:45:00,90.6,90.64,90.56,90.56,168230.0,73.033,73.0652,73.0008,73.0008,168230.0
2017-08-21 15:50:00,90.56,90.61,90.56,90.61,170934.0,73.0008,73.0411,73.0008,73.0411,170934.0
2017-08-21 15:55:00,90.6,90.66,90.49,90.61,584406.0,73.033,73.0814,72.9443,73.0411,584406.0
2017-08-22 09:30:00,91.07,91.19,91.0,91.08,249340.0,73.4119,73.5086,73.3554,73.4199,249340.0
2017-08-22 09:35:00,91.12,91.33,91.07,91.27,159020.0,73.4522,73.6215,73.4119,73.5731,159020.0
2017-08-22 09:40:00,91.27,91.37,91.22,91.31,204657.0,73.5731,73.6537,73.5328,73.6053,204657.0
2017-08-22 09:45:00,91.31,91.34,91.11,91.15,154685.0,73.6053,73.6295,73.4441,73.4764,154685.0
2017-08-22 09:50:00,91.14,91.32,91.13,91.3,152415.0,73.4683,73.6134,73.4602,73.5973,152415.0
2017-08-22 09:55:00,91.3,91.33,91.17,91.23,123524.0,73.5973,73.6215,73.4925,73.5408,123524.0
2017-08-22 10:00:00,91.24,91.38,91.24,91.28,147664.0,73.5489,73.6618,73.5489,73.5811,147664.0
2017-08-22 10:05:00,91.28,91.37,91.28,91.34,110398.0,73.5811,73.6537,73.5811,73.6295,110398.0
2017-08-22 10:10:00,91.34,91.38,91.28,91.38,103445.0,73.6295,73.6618,73.5811,73.6618,103445.0
2017-08-22 10:15:00,91.37,91.41,91.36,91.37,102597.0,73.6537,73.6859,73.6456,73.6537,102597.0
2017-08-22 10:20:00,91.37,91.49,91.35,91.36,124017.0,73.6537,73.7504,73.6376,73.6456,124017.0
2017-08-22 10:25:00,91.36,91.41,91.28,91.29,116346.0,73.6456,73.6859,73.5811,73.5892,116346.0
2017-08-22 10:30:00,91.3,91.3,91.19,91.22,95419.0,73.5973,73.5973,73.5086,73.5328,95419.0
2017-08-22 10:35:00,91.21,91.21,91.11,91.18,189153.0,73.5247,73.5247,73.4441,73.5005,189153.0
2017-08-22 10:40:00,91.18,91.2,91.1,91.18,133041.0,73.5005,73.5167,73.436,73.5005,133041.0
2017-08-22 10:45:00,91.18,91.18,91.1,91.11,59460.0,73.5005,73.5005,73.436,73.4441,59460.0
2017-08-22 10:50:00,91.11,91.23,91.09,91.22,90825.0,73.4441,73.5408,73.428,73.5328,90825.0
2017-08-22 10:55:00,91.23,91.25,91.17,91.2,106603.0,73.5408,73.557,73.4925,73.5167,106603.0
2017-08-22 11:00:00,91.21,91.26,91.09,91.1,92255.0,73.5247,73.565,73.428,73.436,92255.0
2017-08-22 11:05:00,91.11,91.17,91.06,91.17,100822.0,73.4441,73.4925,73.4038,73.4925,100822.0
2017-08-22 11:10:00,91.17,91.19,91.09,91.12,120607.0,73.4925,73.5086,73.428,73.4522,120607.0
2017-08-22 11:15:00,91.12,91.12,91.06,91.12,85171.0,73.4522,73.4522,73.4038,73.4522,85171.0
2017-08-22 11:20:00,91.13,91.13,91.07,91.12,72756.0,73.4602,73.4602,73.4119,73.4522,72756.0
2017-08-22 11:25:00,91.11,91.11,91.04,91.08,91090.0,73.4441,73.4441,73.3877,73.4199,91090.0
2017-08-22 11:30:00,91.08,91.18,91.06,91.17,102503.0,73.4199,73.5005,73.4038,73.4925,102503.0
2017-08-22 11:35:00,91.17,91.32,91.16,91.28,142272.0,73.4925,73.6134,73.4844,73.5811,142272.0
2017-08-22 11:40:00,91.28,91.32,91.27,91.32,69927.0,73.5811,73.6134,73.5731,73.6134,69927.0
2017-08-22 11:45:00,91.31,91.38,91.3,91.36,111039.0,73.6053,73.6618,73.5973,73.6456,111039.0
2017-08-22 11:50:00,91.37,91.41,91.33,91.34,113395.0,73.6537,73.6859,73.6215,73.6295,113395.0
2017-08-22 11:55:00,91.34,91.36,91.28,91.3,84378.0,73.6295,73.6456,73.5811,73.5973,84378.0
2017-08-22 12:00:00,91.29,91.36,91.26,91.34,94015.0,73.5892,73.6456,73.565,73.6295,94015.0
2017-08-22 12:05:00,91.35,91.36,91.3,91.31,94578.0,73.6376,73.6456,73.5973,73.6053,94578.0
2017-08-22 12:10:00,91.31,91.38,91.31,91.36,88309.0,73.6053,73.6618,73.6053,73.6456,88309.0
2017-08-22 12:15:00,91.36,91.37,91.33,91.36,76888.0,73.6456,73.6537,73.6215,73.6456,76888.0
2017-08-22 12:20:00,91.35,91.36,91.31,91.34,94070.0,73.6376,73.6456,73.6053,73.6295,94070.0
2017-08-22 12:25:00,91.33,91.33,91.25,91.28,152908.0,73.6215,73.6215,73.557,73.5811,152908.0
2017-08-22 12:30:00,91.28,91.35,91.27,91.34,52897.0,73.5811,73.6376,73.5731,73.6295,52897.0
2017-08-22 12:35:00,91.34,91.35,91.22,91.23,51086.0,73.6295,73.6376,73.5328,73.5408,51086.0
2017-08-22 12:40:00,91.23,91.25,91.19,91.24,63837.0,73.5408,73.557,73.5086,73.5489,63837.0
2017-08-22 12:45:00,91.24,91.27,91.21,91.24,53373.0,73.5489,73.5731,73.5247,73.5489,53373.0
2017-08-22 12:50:00,91.24,91.28,91.21,91.23,33750.0,73.5489,73.5811,73.5247,73.5408,33750.0
2017-08-22 12:55:00,91.23,91.27,91.22,91.27,77066.0,73.5408,73.5731,73.5328,73.5731,77066.0
2017-08-22 13:00:00,91.27,91.32,91.25,91.29,54630.0,73.5731,73.6134,73.557,73.5892,54630.0
2017-08-22 13:05:00,91.3,91.3,91.23,91.23,37766.0,73.5973,73.5973,73.5408,73.5408,37766.0
2017-08-22 13:10:00,91.23,91.29,91.22,91.29,51610.0,73.5408,73.5892,73.5328,73.5892,51610.0
2017-08-22 13:15:00,91.28,91.29,91.14,91.15,73488.0,73.5811,73.5892,73.4683,73.4764,73488.0
2017-08-22 13:20:00,91.16,91.3,91.15,91.26,130063.0,73.4844,73.5973,73.4764,73.565,130063.0
2017-08-22 13:25:00,91.27,91.31,91.26,91.28,65266.0,73.5731,73.6053,73.565,73.5811,65266.0
2017-08-22 13:30:00,91.29,91.31,91.22,91.25,33176.0,73.5892,73.6053,73.5328,73.557,33176.0
2017-08-22 13:35:00,91.25,91.29,91.2,91.21,47742.0,73.557,73.5892,73.5167,73.5247,47742.0
2017-08-22 13:40:00,91.21,91.27,91.2,91.26,41791.0,73.5247,73.5731,73.5167,73.565,41791.0
2017-08-22 13:45:00,91.26,91.3,91.24,91.3,39169.0,73.565,73.5973,73.5489,73.5973,39169.0
2017-08-22 13:50:00,91.29,91.31,91.24,91.24,37053.0,73.5892,73.6053,73.5489,73.5489,37053.0
2017-08-22 13:55:00,91.25,91.32,91.25,91.31,31579.0,73.557,73.6134,73.557,73.6053,31579.0
2017-08-22 14:00:00,91.31,91.32,91.26,91.31,35108.0,73.6053,73.6134,73.565,73.6053,35108.0
2017-08-22 14:05:00,91.31,91.31,91.25,91.27,44309.0,73.6053,73.6053,73.557,73.5731,44309.0
2017-08-22 14:10:00,91.27,91.28,91.21,91.26,51587.0,73.5731,73.5811,73.5247,73.565,51587.0
2017-08-22 14:15:00,91.26,91.29,91.25,91.27,49380.0,73.565,73.5892,73.557,73.5731,49380.0
2017-08-22 14:20:00,91.27,91.31,91.24,91.25,82711.0,73.5731,73.6053,73.5489,73.557,82711.0
2017-08-22 14:25:00,91.24,91.28,91.21,91.25,103593.0,73.5489,73.5811,73.5247,73.557,103593.0
2017-08-22 14:30:00,91.24,91.35,91.24,91.33,112135.0,73.5489,73.6376,73.5489,73.6215,112135.0
2017-08-22 14:35:00,91.33,91.4,91.31,91.37,74000.0,73.6215,73.6779,73.6053,73.6537,74000.0
2017-08-22 14:40:00,91.37,91.39,91.32,91.33,58330.0,73.6537,73.6698,73.6134,73.6215,58330.0
2017-08-22 14:45:00,91.33,91.35,91.3,91.33,41192.0,73.6215,73.6376,73.5973,73.6215,41192.0
2017-08-22 14:50:00,91.33,91.39,91.3,91.38,48907.0,73.6215,73.6698,73.5973,73.6618,48907.0
2017-08-22 14:55:00,91.39,91.43,91.38,91.4,57577.0,73.6698,73.7021,73.6618,73.6779,57577.0
2017-08-22 15:00:00,91.4,91.42,91.36,91.41,52164.0,73.6779,73.694,73.6456,73.6859,52164.0
2017-08-22 15:05:00,91.42,91.43,91.39,91.43,57865.0,73.694,73.7021,73.6698,73.7021,57865.0
2017-08-22 15:10:00,91.43,91.45,91.4,91.44,60796.0,73.7021,73.7182,73.6779,73.7101,60796.0
2017-08-22 15:15:00,91.44,91.52,91.4,91.48,143143.0,73.7101,73.7746,73.6779,73.7424,143143.0
2017-08-22 15:20:00,91.48,91.58,91.48,91.56,93596.0,73.7424,73.823,73.7424,73.8069,93596.0
2017-08-22 15:25:00,91.56,91.58,91.52,91.55,88019.0,73.8069,73.823,73.7746,73.7988,88019.0
2017-08-22 15:30:00,91.54,91.54,91.46,91.48,107474.0,73.7907,73.7907,73.7262,73.7424,107474.0
2017-08-22 15:35:00,91.48,91.57,91.48,91.52,104709.0,73.7424,73.8149,73.7424,73.7746,104709.0
2017-08-22 15:40:00,91.52,91.6,91.47,91.59,202901.0,73.7746,73.8391,73.7343,73.831,202901.0
2017-08-22 15:45:00,91.59,91.71,91.57,91.61,215781.0,73.831,73.9278,73.8149,73.8472,215781.0
2017-08-22 15:50:00,91.62,91.63,91.52,91.57,243533.0,73.8552,73.8633,73.7746,73.8149,243533.0
2017-08-22 15:55:00,91.57,91.6,91.5,91.57,389179.0,73.8149,73.8391,73.7585,73.8149,389179.0
2017-08-23 09:30:00,90.87,91.44,90.84,91.17,242715.0,73.2506,73.7101,73.2265,73.4925,242715.0
2017-08-23 09:35:00,91.19,91.47,91.16,91.29,189191.0,73.5086,73.7343,73.4844,73.5892,189191.0
2017-08-23 09:40:00,91.28,91.47,91.27,91.47,176826.0,73.5811,73.7343,73.5731,73.7343,176826.0
2017-08-23 09:45:00,91.48,91.54,91.41,91.43,118205.0,73.7424,73.7907,73.6859,73.7021,118205.0
2017-08-23 09:50:00,91.42,91.48,91.31,91.46,182099.0,73.694,73.7424,73.6053,73.7262,182099.0
2017-08-23 09:55:00,91.45,91.73,91.45,91.72,127493.0,73.7182,73.9439,73.7182,73.9358,127493.0
2017-08-23 10:00:00,91.72,91.72,91.47,91.52,117523.0,73.9358,73.9358,73.7343,73.7746,117523.0
2017-08-23 10:05:00,91.53,91.58,91.43,91.55,92148.0,73.7827,73.823,73.7021,73.7988,92148.0
2017-08-23 10:10:00,91.56,91.68,91.53,91.67,101745.0,73.8069,73.9036,73.7827,73.8955,101745.0
2017-08-23 10:15:00,91.68,91.83,91.68,91.75,106527.0,73.9036,74.0245,73.9036,73.96,106527.0
2017-08-23 10:20:00,91.76,91.76,91.65,91.73,103885.0,73.9681,73.9681,73.8794,73.9439,103885.0
2017-08-23 10:25:00,91.73,91.78,91.65,91.7,102337.0,73.9439,73.9842,73.8794,73.9197,102337.0
2017-08-23 10:30:00,91.69,91.77,91.6,91.77,79837.0,73.9117,73.9761,73.8391,73.9761,79837.0
2017-08-23 10:35:00,91.78,91.8,91.7,91.78,93689.0,73.9842,74.0003,73.9197,73.9842,93689.0
2017-08-23 10:40:00,91.78,91.91,91.75,91.9,115906.0,73.9842,74.089,73.96,74.0809,115906.0
2017-08-23 10:45:00,91.89,91.96,91.81,91.95,111676.0,74.0729,74.1293,74.0084,74.1212,111676.0
2017-08-23 10:50:00,91.95,92.01,91.94,91.97,135937.0,74.1212,74.1696,74.1132,74.1374,135937.0
2017-08-23 10:55:00,91.97,92.02,91.93,91.98,124092.0,74.1374,74.1777,74.1051,74.1454,124092.0
2017-08-23 11:00:00,91.98,92.01,91.92,92.0,104175.0,74.1454,74.1696,74.0971,74.1615,104175.0
2017-08-23 11:05:00,92.01,92.01,91.92,91.95,85240.0,74.1696,74.1696,74.0971,74.1212,85240.0
2017-08-23 11:10:00,91.95,91.99,91.89,91.92,75879.0,74.1212,74.1535,74.0729,74.0971,75879.0
2017-08-23 11:15:00,91.93,92.01,91.91,91.98,76095.0,74.1051,74.1696,74.089,74.1454,76095.0
2017-08-23 11:20:00,91.98,92.05,91.95,92.01,100615.0,74.1454,74.2018,74.1212,74.1696,100615.0
2017-08-23 11:25:00,92.01,92.08,92.0,92.06,48387.0,74.1696,74.226,74.1615,74.2099,48387.0
2017-08-23 11:30:00,92.06,92.09,92.03,92.06,57881.0,74.2099,74.2341,74.1857,74.2099,57881.0
2017-08-23 11:35:00,92.06,92.18,92.02,92.17,81551.0,74.2099,74.3066,74.1777,74.2986,81551.0
2017-08-23 11:40:00,92.17,92.3,92.17,92.3,103046.0,74.2986,74.4034,74.2986,74.4034,103046.0
2017-08-23 11:45:00,92.29,92.31,92.2,92.22,57668.0,74.3953,74.4114,74.3228,74.3389,57668.0
2017-08-23 11:50:00,92.23,92.24,92.19,92.24,39061.0,74.3469,74.355,74.3147,74.355,39061.0
2017-08-23 11:55:00,92.23,92.28,92.21,92.26,45745.0,74.3469,74.3873,74.3308,74.3711,45745.0
2017-08-23 12:00:00,92.26,92.28,92.18,92.2,127804.0,74.3711,74.3873,74.3066,74.3228,127804.0
2017-08-23 12:05:00,92.2,92.34,92.17,92.3,198927.0,74.3228,74.4356,74.2986,74.4034,198927.0
2017-08-23 12:10:00,92.3,92.3,92.21,92.23,43940.0,74.4034,74.4034,74.3308,74.3469,43940.0
2017-08-23 12:15:00,92.23,92.27,92.23,92.24,45833.0,74.3469,74.3792,74.3469,74.355,45833.0
2017-08-23 12:20:00,92.24,92.27,92.23,92.26,24659.0,74.355,74.3792,74.3469,74.3711,24659.0
2017-08-23 12:25:00,92.25,92.25,92.17,92.18,48920.0,74.3631,74.3631,74.2986,74.3066,48920.0
2017-08-23 12:30:00,92.19,92.21,92.17,92.19,41584.0,74.3147,74.3308,74.2986,74.3147,41584.0
2017-08-23 12:35:00,92.2,92.21,92.12,92.12,45454.0,74.3228,74.3308,74.2583,74.2583,45454.0
2017-08-23 12:40:00,92.13,92.14,92.07,92.09,82197.0,74.2663,74.2744,74.218,74.2341,82197.0
2017-08-23 12:45:00,92.08,92.09,92.01,92.02,72532.0,74.226,74.2341,74.1696,74.1777,72532.0
2017-08-23 12:50:00,92.03,92.05,92.02,92.04,43010.0,74.1857,74.2018,74.1777,74.1938,43010.0
2017-08-23 12:55:00,92.04,92.04,92.01,92.04,63173.0,74.1938,74.1938,74.1696,74.1938,63173.0
2017-08-23 13:00:00,92.04,92.05,92.02,92.03,69441.0,74.1938,74.2018,74.1777,74.1857,69441.0
2017-08-23 13:05:00,92.03,92.05,91.98,92.05,55728.0,74.1857,74.2018,74.1454,74.2018,55728.0
2017-08-23 13:10:00,92.05,92.06,92.02,92.03,33063.0,74.2018,74.2099,74.1777,74.1857,33063.0
2017-08-23 13:15:00,92.04,92.04,91.88,91.94,83634.0,74.1938,74.1938,74.0648,74.1132,83634.0
2017-08-23 13:20:00,91.95,92.02,91.93,92.0,43287.0,74.1212,74.1777,74.1051,74.1615,43287.0
2017-08-23 13:25:00,92.0,92.02,91.98,92.0,39025.0,74.1615,74.1777,74.1454,74.1615,39025.0
2017-08-23 13:30:00,92.0,92.03,91.96,91.97,25383.0,74.1615,74.1857,74.1293,74.1374,25383.0
2017-08-23 13:35:00,91.97,91.99,91.95,91.96,38357.0,74.1374,74.1535,74.1212,74.1293,38357.0
2017-08-23 13:40:00,91.96,91.96,91.88,91.88,75342.0,74.1293,74.1293,74.0648,74.0648,75342.0
2017-08-23 13:45:00,91.88,91.89,91.84,91.88,32625.0,74.0648,74.0729,74.0326,74.0648,32625.0
2017-08-23 13:50:00,91.87,91.88,91.82,91.85,46749.0,74.0567,74.0648,74.0164,74.0406,46749.0
2017-08-23 13:55:00,91.85,91.89,91.83,91.89,71549.0,74.0406,74.0729,74.0245,74.0729,71549.0
2017-08-23 14:00:00,91.89,91.91,91.86,91.88,94023.0,74.0729,74.089,74.0487,74.0648,94023.0
2017-08-23 14:05:00,91.89,91.89,91.82,91.89,65695.0,74.0729,74.0729,74.0164,74.0729,65695.0
2017-08-23 14:10:00,91.89,91.97,91.88,91.91,74272.0,74.0729,74.1374,74.0648,74.089,74272.0
2017-08-23 14:15:00,91.91,91.92,91.85,91.88,28647.0,74.089,74.0971,74.0406,74.0648,28647.0
2017-08-23 14:20:00,91.87,91.89,91.83,91.87,41559.0,74.0567,74.0729,74.0245,74.0567,41559.0
2017-08-23 14:25:00,91.87,91.88,91.82,91.88,37486.0,74.0567,74.0648,74.0164,74.0648,37486.0
2017-08-23 14:30:00,91.88,91.9,91.82,91.82,52965.0,74.0648,74.0809,74.0164,74.0164,52965.0
2017-08-23 14:35:00,91.82,91.83,91.78,91.8,45520.0,74.0164,74.0245,73.9842,74.0003,45520.0
2017-08-23 14:40:00,91.8,91.87,91.8,91.85,57159.0,74.0003,74.0567,74.0003,74.0406,57159.0
2017-08-23 14:45:00,91.85,91.89,91.8,91.84,61768.0,74.0406,74.0729,74.0003,74.0326,61768.0
2017-08-23 14:50:00,91.84,91.88,91.82,91.85,46271.0,74.0326,74.0648,74.0164,74.0406,46271.0
2017-08-23 14:55:00,91.84,91.86,91.77,91.77,32397.0,74.0326,74.0487,73.9761,73.9761,32397.0
2017-08-23 15:00:00,91.78,91.84,91.78,91.82,43658.0,73.9842,74.0326,73.9842,74.0164,43658.0
2017-08-23 15:05:00,91.81,91.84,91.78,91.81,72018.0,74.0084,74.0326,73.9842,74.0084,72018.0
2017-08-23 15:10:00,91.81,91.82,91.77,91.78,62254.0,74.0084,74.0164,73.9761,73.9842,62254.0
2017-08-23 15:15:00,91.78,91.82,91.75,91.82,81676.0,73.9842,74.0164,73.96,74.0164,81676.0
2017-08-23 15:20:00,91.81,91.83,91.79,91.8,52271.0,74.0084,74.0245,73.9923,74.0003,52271.0
2017-08-23 15:25:00,91.81,91.84,91.79,91.81,74933.0,74.0084,74.0326,73.9923,74.0084,74933.0
2017-08-23 15:30:00,91.82,91.84,91.79,91.8,67652.0,74.0164,74.0326,73.9923,74.0003,67652.0
2017-08-23 15:35:00,91.8,91.88,91.78,91.88,137937.0,74.0003,74.0648,73.9842,74.0648,137937.0
2017-08-23 15:40:00,91.87,91.88,91.78,91.79,118062.0,74.0567,74.0648,73.9842,73.9923,118062.0
2017-08-23 15:45:00,91.79,91.8,91.75,91.78,141172.0,73.9923,74.0003,73.96,73.9842,141172.0
2017-08-23 15:50:00,91.78,91.78,91.71,91.73,129524.0,73.9842,73.9842,73.9278,73.9439,129524.0
2017-08-23 15:55:00,91.73,91.74,91.68,91.68,377263.0,73.9439,73.952,73.9036,73.9036,377263.0
2017-08-24 09:30:00,91.93,92.12,91.81,92.04,217577.0,74.1051,74.2583,74.0084,74.1938,217577.0
2017-08-24 09:35:00,92.03,92.1,91.97,92.0,66100.0,74.1857,74.2422,74.1374,74.1615,66100.0
2017-08-24 09:40:00,91.99,92.02,91.84,91.87,95213.0,74.1535,74.1777,74.0326,74.0567,95213.0
2017-08-24 09:45:00,91.87,91.98,91.87,91.91,125374.0,74.0567,74.1454,74.0567,74.089,125374.0
2017-08-24 09:50:00,91.91,91.91,91.65,91.8,155784.0,74.089,74.089,73.8794,74.0003,155784.0
2017-08-24 09:55:00,91.8,91.87,91.7,91.76,107259.0,74.0003,74.0567,73.9197,73.9681,107259.0
2017-08-24 10:00:00,91.76,91.81,91.7,91.8,127533.0,73.9681,74.0084,73.9197,74.0003,127533.0
2017-08-24 10:05:00,91.81,91.9,91.72,91.8,128367.0,74.0084,74.0809,73.9358,74.0003,128367.0
2017-08-24 10:10:00,91.8,91.86,91.75,91.86,98489.0,74.0003,74.0487,73.96,74.0487,98489.0
2017-08-24 10:15:00,91.86,91.9,91.79,91.81,100493.0,74.0487,74.0809,73.9923,74.0084,100493.0
2017-08-24 10:20:00,91.8,91.89,91.78,91.8,88730.0,74.0003,74.0729,73.9842,74.0003,88730.0
2017-08-24 10:25:00,91.81,91.87,91.76,91.79,178445.0,74.0084,74.0567,73.9681,73.9923,178445.0
2017-08-24 10:30:00,91.79,91.96,91.77,91.95,92023.0,73.9923,74.1293,73.9761,74.1212,92023.0
2017-08-24 10:35:00,91.95,92.03,91.88,91.9,77105.0,74.1212,74.1857,74.0648,74.0809,77105.0
2017-08-24 10:40:00,91.9,92.01,91.9,91.97,113509.0,74.0809,74.1696,74.0809,74.1374,113509.0
2017-08-24 10:45:00,91.97,92.02,91.92,91.95,71143.0,74.1374,74.1777,74.0971,74.1212,71143.0
2017-08-24 10:50:00,91.95,92.05,91.95,92.0,80906.0,74.1212,74.2018,74.1212,74.1615,80906.0
2017-08-24 10:55:00,92.02,92.08,91.98,91.98,65955.0,74.1777,74.226,74.1454,74.1454,65955.0
2017-08-24 11:00:00,92.0,92.06,91.98,92.06,66347.0,74.1615,74.2099,74.1454,74.2099,66347.0
2017-08-24 11:05:00,92.06,92.09,92.02,92.08,54342.0,74.2099,74.2341,74.1777,74.226,54342.0
2017-08-24 11:10:00,92.09,92.1,91.94,91.95,63200.0,74.2341,74.2422,74.1132,74.1212,63200.0
2017-08-24 11:15:00,91.94,91.95,91.82,91.9,113203.0,74.1132,74.1212,74.0164,74.0809,113203.0
2017-08-24 11:20:00,91.9,91.91,91.84,91.88,84880.0,74.0809,74.089,74.0326,74.0648,84880.0
2017-08-24 11:25:00,91.88,91.89,91.71,91.84,115325.0,74.0648,74.0729,73.9278,74.0326,115325.0
2017-08-24 11:30:00,91.84,91.85,91.66,91.67,84072.0,74.0326,74.0406,73.8875,73.8955,84072.0
2017-08-24 11:35:00,91.67,91.77,91.61,91.66,138365.0,73.8955,73.9761,73.8472,73.8875,138365.0
2017-08-24 11:40:00,91.66,91.71,91.63,91.69,54645.0,73.8875,73.9278,73.8633,73.9117,54645.0
2017-08-24 11:45:00,91.69,91.73,91.66,91.67,97485.0,73.9117,73.9439,73.8875,73.8955,97485.0
2017-08-24 11:50:00,91.67,91.7,91.66,91.69,50088.0,73.8955,73.9197,73.8875,73.9117,50088.0
2017-08-24 11:55:00,91.68,91.71,91.59,91.69,85601.0,73.9036,73.9278,73.831,73.9117,85601.0
2017-08-24 12:00:00,91.7,91.72,91.65,91.68,64623.0,73.9197,73.9358,73.8794,73.9036,64623.0
2017-08-24 12:05:00,91.68,91.73,91.67,91.69,80666.0,73.9036,73.9439,73.8955,73.9117,80666.0
2017-08-24 12:10:00,91.69,91.79,91.69,91.74,110150.0,73.9117,73.9923,73.9117,73.952,110150.0
2017-08-24 12:15:00,91.73,91.77,91.7,91.76,95635.0,73.9439,73.9761,73.9197,73.9681,95635.0
2017-08-24 12:20:00,91.74,91.83,91.72,91.79,45552.0,73.952,74.0245,73.9358,73.9923,45552.0
2017-08-24 12:25:00,91.79,91.82,91.73,91.75,52471.0,73.9923,74.0164,73.9439,73.96,52471.0
2017-08-24 12:30:00,91.75,91.8,91.68,91.7,70519.0,73.96,74.0003,73.9036,73.9197,70519.0
2017-08-24 12:35:00,91.69,91.7,91.62,91.68,60452.0,73.9117,73.9197,73.8552,73.9036,60452.0
2017-08-24 12:40:00,91.67,91.69,91.63,91.65,71589.0,73.8955,73.9117,73.8633,73.8794,71589.0
2017-08-24 12:45:00,91.65,91.66,91.58,91.6,59070.0,73.8794,73.8875,73.823,73.8391,59070.0
2017-08-24 12:50:00,91.59,91.61,91.58,91.59,50715.0,73.831,73.8472,73.823,73.831,50715.0
2017-08-24 12:55:00,91.59,91.6,91.51,91.51,35978.0,73.831,73.8391,73.7666,73.7666,35978.0
2017-08-24 13:00:00,91.51,91.51,91.45,91.5,95949.0,73.7666,73.7666,73.7182,73.7585,95949.0
2017-08-24 13:05:00,91.5,91.52,91.43,91.47,96016.0,73.7585,73.7746,73.7021,73.7343,96016.0
2017-08-24 13:10:00,91.47,91.49,91.41,91.49,171014.0,73.7343,73.7504,73.6859,73.7504,171014.0
2017-08-24 13:15:00,91.49,91.64,91.48,91.61,100525.0,73.7504,73.8713,73.7424,73.8472,100525.0
2017-08-24 13:20:00,91.61,91.68,91.61,91.66,57558.0,73.8472,73.9036,73.8472,73.8875,57558.0
2017-08-24 13:25:00,91.66,91.66,91.59,91.61,44096.0,73.8875,73.8875,73.831,73.8472,44096.0
2017-08-24 13:30:00,91.62,91.62,91.57,91.59,44221.0,73.8552,73.8552,73.8149,73.831,44221.0
2017-08-24 13:35:00,91.59,91.65,91.57,91.63,55647.0,73.831,73.8794,73.8149,73.8633,55647.0
2017-08-24 13:40:00,91.64,91.66,91.55,91.57,34362.0,73.8713,73.8875,73.7988,73.8149,34362.0
2017-08-24 13:45:00,91.58,91.63,91.58,91.61,28251.0,73.823,73.8633,73.823,73.8472,28251.0
2017-08-24 13:50:00,91.61,91.64,91.6,91.61,23946.0,73.8472,73.8713,73.8391,73.8472,23946.0
2017-08-24 13:55:00,91.6,91.62,91.59,91.59,37420.0,73.8391,73.8552,73.831,73.831,37420.0
2017-08-24 14:00:00,91.6,91.64,91.58,91.6,37238.0,73.8391,73.8713,73.823,73.8391,37238.0
2017-08-24 14:05:00,91.61,91.62,91.52,91.61,62832.0,73.8472,73.8552,73.7746,73.8472,62832.0
2017-08-24 14:10:00,91.61,91.61,91.52,91.56,39547.0,73.8472,73.8472,73.7746,73.8069,39547.0
2017-08-24 14:15:00,91.56,91.68,91.55,91.68,50178.0,73.8069,73.9036,73.7988,73.9036,50178.0
2017-08-24 14:20:00,91.67,91.71,91.65,91.7,43867.0,73.8955,73.9278,73.8794,73.9197,43867.0
2017-08-24 14:25:00,91.7,91.72,91.62,91.62,50527.0,73.9197,73.9358,73.8552,73.8552,50527.0
2017-08-24 14:30:00,91.62,91.69,91.62,91.65,33009.0,73.8552,73.9117,73.8552,73.8794,33009.0
2017-08-24 14:35:00,91.65,91.67,91.62,91.62,27905.0,73.8794,73.8955,73.8552,73.8552,27905.0
2017-08-24 14:40:00,91.63,91.63,91.57,91.59,46709.0,73.8633,73.8633,73.8149,73.831,46709.0
2017-08-24 14:45:00,91.59,91.6,91.54,91.56,35937.0,73.831,73.8391,73.7907,73.8069,35937.0
2017-08-24 14:50:00,91.56,91.59,91.52,91.58,58643.0,73.8069,73.831,73.7746,73.823,58643.0
2017-08-24 14:55:00,91.58,91.6,91.56,91.58,64457.0,73.823,73.8391,73.8069,73.823,64457.0
2017-08-24 15:00:00,91.58,91.6,91.54,91.54,53773.0,73.823,73.8391,73.7907,73.7907,53773.0
2017-08-24 15:05:00,91.54,91.56,91.5,91.52,60872.0,73.7907,73.8069,73.7585,73.7746,60872.0
2017-08-24 15:10:00,91.52,91.55,91.48,91.52,65614.0,73.7746,73.7988,73.7424,73.7746,65614.0
2017-08-24 15:15:00,91.52,91.59,91.51,91.58,95016.0,73.7746,73.831,73.7666,73.823,95016.0
2017-08-24 15:20:00,91.57,91.62,91.5,91.59,206330.0,73.8149,73.8552,73.7585,73.831,206330.0
2017-08-24 15:25:00,91.59,91.65,91.58,91.6,71483.0,73.831,73.8794,73.823,73.8391,71483.0
2017-08-24 15:30:00,91.6,91.64,91.57,91.58,93509.0,73.8391,73.8713,73.8149,73.823,93509.0
2017-08-24 15:35:00,91.58,91.62,91.56,91.61,127581.0,73.823,73.8552,73.8069,73.8472,127581.0
2017-08-24 15:40:00,91.61,91.67,91.51,91.54,175712.0,73.8472,73.8955,73.7666,73.7907,175712.0
2017-08-24 15:45:00,91.53,91.59,91.48,91.48,182988.0,73.7827,73.831,73.7424,73.7424,182988.0
2017-08-24 15:50:00,91.48,91.51,91.45,91.51,194771.0,73.7424,73.7666,73.7182,73.7666,194771.0
2017-08-24 15:55:00,91.5,91.59,91.44,91.5,454694.0,73.7585,73.831,73.7101,73.7585,454694.0
2017-08-25 09:30:00,91.88,92.15,91.8,92.04,265812.0,74.0648,74.2825,74.0003,74.1938,265812.0
2017-08-25 09:35:00,92.06,92.19,92.02,92.19,138703.0,74.2099,74.3147,74.1777,74.3147,138703.0
2017-08-25 09:40:00,92.19,92.32,92.18,92.23,169152.0,74.3147,74.4195,74.3066,74.3469,169152.0
2017-08-25 09:45:00,92.23,92.29,92.12,92.19,139061.0,74.3469,74.3953,74.2583,74.3147,139061.0
2017-08-25 09:50:00,92.19,92.41,92.15,92.4,161015.0,74.3147,74.492,74.2825,74.484,161015.0
2017-08-25 09:55:00,92.4,92.46,92.37,92.39,150297.0,74.484,74.5324,74.4598,74.4759,150297.0
2017-08-25 10:00:00,92.4,92.47,92.38,92.41,397433.0,74.484,74.5404,74.4679,74.492,397433.0
2017-08-25 10:05:00,92.42,92.42,92.27,92.34,196397.0,74.5001,74.5001,74.3792,74.4356,196397.0
2017-08-25 10:10:00,92.33,92.38,92.29,92.3,260382.0,74.4276,74.4679,74.3953,74.4034,260382.0
2017-08-25 10:15:00,92.31,92.43,92.3,92.41,93613.0,74.4114,74.5082,74.4034,74.492,93613.0
2017-08-25 10:20:00,92.42,92.48,92.31,92.39,120550.0,74.5001,74.5485,74.4114,74.4759,120550.0
2017-08-25 10:25:00,92.38,92.43,92.32,92.37,82232.0,74.4679,74.5082,74.4195,74.4598,82232.0
2017-08-25 10:30:00,92.36,92.38,92.23,92.27,139121.0,74.4517,74.4679,74.3469,74.3792,139121.0
2017-08-25 10:35:00,92.27,92.38,92.27,92.34,85363.0,74.3792,74.4679,74.3792,74.4356,85363.0
2017-08-25 10:40:00,92.34,92.37,92.2,92.22,99585.0,74.4356,74.4598,74.3228,74.3389,99585.0
2017-08-25 10:45:00,92.21,92.28,92.16,92.22,72644.0,74.3308,74.3873,74.2905,74.3389,72644.0
2017-08-25 10:50:00,92.23,92.34,92.23,92.33,79377.0,74.3469,74.4356,74.3469,74.4276,79377.0
2017-08-25 10:55:00,92.33,92.41,92.32,92.38,73424.0,74.4276,74.492,74.4195,74.4679,73424.0
2017-08-25 11:00:00,92.38,92.38,92.11,92.12,101185.0,74.4679,74.4679,74.2502,74.2583,101185.0
2017-08-25 11:05:00,92.1,92.23,92.06,92.19,123722.0,74.2422,74.3469,74.2099,74.3147,123722.0
2017-08-25 11:10:00,92.18,92.22,92.09,92.15,91634.0,74.3066,74.3389,74.2341,74.2825,91634.0
2017-08-25 11:15:00,92.14,92.15,92.06,92.09,85221.0,74.2744,74.2825,74.2099,74.2341,85221.0
2017-08-25 11:20:00,92.09,92.12,92.04,92.06,70026.0,74.2341,74.2583,74.1938,74.2099,70026.0
2017-08-25 11:25:00,92.06,92.12,92.0,92.04,68677.0,74.2099,74.2583,74.1615,74.1938,68677.0
2017-08-25 11:30:00,92.04,92.08,91.99,92.03,53965.0,74.1938,74.226,74.1535,74.1857,53965.0
2017-08-25 11:35:00,92.02,92.11,92.02,92.08,71722.0,74.1777,74.2502,74.1777,74.226,71722.0
2017-08-25 11:40:00,92.07,92.21,92.06,92.18,66341.0,74.218,74.3308,74.2099,74.3066,66341.0
2017-08-25 11:45:00,92.19,92.21,92.07,92.08,63580.0,74.3147,74.3308,74.218,74.226,63580.0
2017-08-25 11:50:00,92.08,92.09,91.98,92.04,49638.0,74.226,74.2341,74.1454,74.1938,49638.0
2017-08-25 11:55:00,92.03,92.04,91.96,91.97,44574.0,74.1857,74.1938,74.1293,74.1374,44574.0
2017-08-25 12:00:00,91.97,92.03,91.95,92.01,36180.0,74.1374,74.1857,74.1212,74.1696,36180.0
2017-08-25 12:05:00,92.01,92.06,91.98,92.05,70659.0,74.1696,74.2099,74.1454,74.2018,70659.0
2017-08-25 12:10:00,92.06,92.09,92.03,92.03,65772.0,74.2099,74.2341,74.1857,74.1857,65772.0
2017-08-25 12:15:00,92.04,92.04,91.94,92.0,72749.0,74.1938,74.1938,74.1132,74.1615,72749.0
2017-08-25 12:20:00,92.0,92.06,92.0,92.04,58376.0,74.1615,74.2099,74.1615,74.1938,58376.0
2017-08-25 12:25:00,92.04,92.05,91.97,92.0,64318.0,74.1938,74.2018,74.1374,74.1615,64318.0
2017-08-25 12:30:00,92.0,92.05,91.99,92.02,42911.0,74.1615,74.2018,74.1535,74.1777,42911.0
2017-08-25 12:35:00,92.02,92.07,91.97,92.02,58045.0,74.1777,74.218,74.1374,74.1777,58045.0
2017-08-25 12:40:00,92.02,92.05,91.98,92.0,33493.0,74.1777,74.2018,74.1454,74.1615,33493.0
2017-08-25 12:45:00,92.0,92.01,91.97,92.01,37750.0,74.1615,74.1696,74.1374,74.1696,37750.0
2017-08-25 12:50:00,92.02,92.04,91.98,92.04,34493.0,74.1777,74.1938,74.1454,74.1938,34493.0
2017-08-25 12:55:00,92.04,92.05,91.98,92.03,33040.0,74.1938,74.2018,74.1454,74.1857,33040.0
2017-08-25 13:00:00,92.02,92.1,92.02,92.07,35219.0,74.1777,74.2422,74.1777,74.218,35219.0
2017-08-25 13:05:00,92.08,92.13,92.07,92.08,52146.0,74.226,74.2663,74.218,74.226,52146.0
2017-08-25 13:10:00,92.09,92.13,92.07,92.12,43100.0,74.2341,74.2663,74.218,74.2583,43100.0
2017-08-25 13:15:00,92.12,92.12,92.08,92.12,40319.0,74.2583,74.2583,74.226,74.2583,40319.0
2017-08-25 13:20:00,92.12,92.16,92.1,92.15,64751.0,74.2583,74.2905,74.2422,74.2825,64751.0
2017-08-25 13:25:00,92.16,92.21,92.15,92.19,37540.0,74.2905,74.3308,74.2825,74.3147,37540.0
2017-08-25 13:30:00,92.19,92.21,92.13,92.15,53435.0,74.3147,74.3308,74.2663,74.2825,53435.0
2017-08-25 13:35:00,92.15,92.19,92.14,92.19,37074.0,74.2825,74.3147,74.2744,74.3147,37074.0
2017-08-25 13:40:00,92.19,92.23,92.18,92.2,42940.0,74.3147,74.3469,74.3066,74.3228,42940.0
2017-08-25 13:45:00,92.2,92.21,92.12,92.16,90634.0,74.3228,74.3308,74.2583,74.2905,90634.0
2017-08-25 13:50:00,92.17,92.2,92.16,92.18,26303.0,74.2986,74.3228,74.2905,74.3066,26303.0
2017-08-25 13:55:00,92.18,92.19,92.11,92.17,70683.0,74.3066,74.3147,74.2502,74.2986,70683.0
2017-08-25 14:00:00,92.17,92.21,92.16,92.17,57123.0,74.2986,74.3308,74.2905,74.2986,57123.0
2017-08-25 14:05:00,92.18,92.25,92.17,92.22,103527.0,74.3066,74.3631,74.2986,74.3389,103527.0
2017-08-25 14:10:00,92.23,92.34,92.23,92.34,87456.0,74.3469,74.4356,74.3469,74.4356,87456.0
2017-08-25 14:15:00,92.34,92.38,92.33,92.38,73119.0,74.4356,74.4679,74.4276,74.4679,73119.0
2017-08-25 14:20:00,92.38,92.42,92.38,92.41,68356.0,74.4679,74.5001,74.4679,74.492,68356.0
2017-08-25 14:25:00,92.41,92.43,92.37,92.43,77149.0,74.492,74.5082,74.4598,74.5082,77149.0
2017-08-25 14:30:00,92.42,92.43,92.36,92.37,39084.0,74.5001,74.5082,74.4517,74.4598,39084.0
2017-08-25 14:35:00,92.37,92.42,92.36,92.4,69716.0,74.4598,74.5001,74.4517,74.484,69716.0
2017-08-25 14:40:00,92.4,92.41,92.36,92.38,48607.0,74.484,74.492,74.4517,74.4679,48607.0
2017-08-25 14:45:00,92.37,92.38,92.35,92.38,57921.0,74.4598,74.4679,74.4437,74.4679,57921.0
2017-08-25 14:50:00,92.38,92.38,92.3,92.32,88666.0,74.4679,74.4679,74.4034,74.4195,88666.0
2017-08-25 14:55:00,92.3,92.32,92.27,92.28,52083.0,74.4034,74.4195,74.3792,74.3873,52083.0
2017-08-25 15:00:00,92.29,92.31,92.22,92.22,100685.0,74.3953,74.4114,74.3389,74.3389,100685.0
2017-08-25 15:05:00,92.22,92.25,92.17,92.23,127159.0,74.3389,74.3631,74.2986,74.3469,127159.0
2017-08-25 15:10:00,92.24,92.33,92.22,92.26,118858.0,74.355,74.4276,74.3389,74.3711,118858.0
2017-08-25 15:15:00,92.26,92.31,92.23,92.29,96977.0,74.3711,74.4114,74.3469,74.3953,96977.0
2017-08-25 15:20:00,92.3,92.36,92.29,92.33,132228.0,74.4034,74.4517,74.3953,74.4276,132228.0
2017-08-25 15:25:00,92.33,92.33,92.23,92.25,69567.0,74.4276,74.4276,74.3469,74.3631,69567.0
2017-08-25 15:30:00,92.25,92.26,92.2,92.23,96848.0,74.3631,74.3711,74.3228,74.3469,96848.0
2017-08-25 15:35:00,92.23,92.24,92.16,92.19,138688.0,74.3469,74.355,74.2905,74.3147,138688.0
2017-08-25 15:40:00,92.19,92.21,92.12,92.14,208869.0,74.3147,74.3308,74.2583,74.2744,208869.0
2017-08-25 15:45:00,92.14,92.19,92.11,92.17,179358.0,74.2744,74.3147,74.2502,74.2986,179358.0
2017-08-25 15:50:00,92.17,92.17,92.09,92.1,239237.0,74.2986,74.2986,74.2341,74.2422,239237.0
2017-08-25 15:55:00,92.11,92.12,91.8,91.9,1427978.0,74.2502,74.2583,74.0003,74.0809,1427978.0
2017-08-28 09:30:00,92.16,92.19,91.96,91.96,206580.0,74.2905,74.3147,74.1293,74.1293,206580.0
2017-08-28 09:35:00,91.98,92.03,91.87,91.91,157142.0,74.1454,74.1857,74.0567,74.089,157142.0
2017-08-28 09:40:00,91.91,92.02,91.89,92.0,127311.0,74.089,74.1777,74.0729,74.1615,127311.0
2017-08-28 09:45:00,92.01,92.06,91.9,91.95,82693.0,74.1696,74.2099,74.0809,74.1212,82693.0
2017-08-28 09:50:00,91.96,91.97,91.82,91.83,70492.0,74.1293,74.1374,74.0164,74.0245,70492.0
2017-08-28 09:55:00,91.83,91.91,91.82,91.88,64195.0,74.0245,74.089,74.0164,74.0648,64195.0
2017-08-28 10:00:00,91.89,91.91,91.76,91.81,75735.0,74.0729,74.089,73.9681,74.0084,75735.0
2017-08-28 10:05:00,91.81,91.83,91.76,91.76,55609.0,74.0084,74.0245,73.9681,73.9681,55609.0
2017-08-28 10:10:00,91.76,91.86,91.75,91.79,83062.0,73.9681,74.0487,73.96,73.9923,83062.0
2017-08-28 10:15:00,91.8,91.81,91.72,91.77,48456.0,74.0003,74.0084,73.9358,73.9761,48456.0
2017-08-28 10:20:00,91.78,91.8,91.72,91.77,48286.0,73.9842,74.0003,73.9358,73.9761,48286.0
2017-08-28 10:25:00,91.77,91.77,91.6,91.62,95921.0,73.9761,73.9761,73.8391,73.8552,95921.0
2017-08-28 10:30:00,91.61,91.63,91.49,91.6,76968.0,73.8472,73.8633,73.7504,73.8391,76968.0
2017-08-28 10:35:00,91.61,91.67,91.6,91.61,53252.0,73.8472,73.8955,73.8391,73.8472,53252.0
2017-08-28 10:40:00,91.61,91.64,91.53,91.56,49900.0,73.8472,73.8713,73.7827,73.8069,49900.0
2017-08-28 10:45:00,91.57,91.64,91.54,91.64,43701.0,73.8149,73.8713,73.7907,73.8713,43701.0
2017-08-28 10:50:00,91.65,91.72,91.63,91.71,56112.0,73.8794,73.9358,73.8633,73.9278,56112.0
2017-08-28 10:55:00,91.72,91.75,91.66,91.67,53128.0,73.9358,73.96,73.8875,73.8955,53128.0
2017-08-28 11:00:00,91.66,91.69,91.62,91.67,30946.0,73.8875,73.9117,73.8552,73.8955,30946.0
2017-08-28 11:05:00,91.68,91.71,91.6,91.66,82769.0,73.9036,73.9278,73.8391,73.8875,82769.0
2017-08-28 11:10:00,91.65,91.67,91.59,91.6,48605.0,73.8794,73.8955,73.831,73.8391,48605.0
2017-08-28 11:15:00,91.6,91.64,91.5,91.51,53675.0,73.8391,73.8713,73.7585,73.7666,53675.0
2017-08-28 11:20:00,91.52,91.57,91.48,91.49,48788.0,73.7746,73.8149,73.7424,73.7504,48788.0
2017-08-28 11:25:00,91.5,91.5,91.43,91.43,63799.0,73.7585,73.7585,73.7021,73.7021,63799.0
2017-08-28 11:30:00,91.43,91.43,91.32,91.34,74852.0,73.7021,73.7021,73.6134,73.6295,74852.0
2017-08-28 11:35:00,91.35,91.37,91.27,91.3,76222.0,73.6376,73.6537,73.5731,73.5973,76222.0
2017-08-28 11:40:00,91.29,91.38,91.28,91.38,74758.0,73.5892,73.6618,73.5811,73.6618,74758.0
2017-08-28 11:45:00,91.39,91.39,91.32,91.34,35711.0,73.6698,73.6698,73.6134,73.6295,35711.0
2017-08-28 11:50:00,91.34,91.44,91.32,91.42,51628.0,73.6295,73.7101,73.6134,73.694,51628.0
2017-08-28 11:55:00,91.42,91.46,91.4,91.42,79111.0,73.694,73.7262,73.6779,73.694,79111.0
2017-08-28 12:00:00,91.42,91.43,91.39,91.41,32077.0,73.694,73.7021,73.6698,73.6859,32077.0
2017-08-28 12:05:00,91.42,91.45,91.38,91.4,35626.0,73.694,73.7182,73.6618,73.6779,35626.0
2017-08-28 12:10:00,91.4,91.45,91.37,91.39,50264.0,73.6779,73.7182,73.6537,73.6698,50264.0
2017-08-28 12:15:00,91.39,91.39,91.27,91.28,47457.0,73.6698,73.6698,73.5731,73.5811,47457.0
2017-08-28 12:20:00,91.28,91.3,91.13,91.15,104059.0,73.5811,73.5973,73.4602,73.4764,104059.0
2017-08-28 12:25:00,91.15,91.22,91.14,91.2,63829.0,73.4764,73.5328,73.4683,73.5167,63829.0
2017-08-28 12:30:00,91.2,91.23,91.17,91.17,50415.0,73.5167,73.5408,73.4925,73.4925,50415.0
2017-08-28 12:35:00,91.17,91.22,91.15,91.16,60088.0,73.4925,73.5328,73.4764,73.4844,60088.0
2017-08-28 12:40:00,91.16,91.24,91.15,91.24,84361.0,73.4844,73.5489,73.4764,73.5489,84361.0
2017-08-28 12:45:00,91.24,91.32,91.23,91.28,52587.0,73.5489,73.6134,73.5408,73.5811,52587.0
2017-08-28 12:50:00,91.28,91.29,91.23,91.27,34093.0,73.5811,73.5892,73.5408,73.5731,34093.0
2017-08-28 12:55:00,91.28,91.32,91.26,91.29,50132.0,73.5811,73.6134,73.565,73.5892,50132.0
2017-08-28 13:00:00,91.29,91.37,91.28,91.34,49157.0,73.5892,73.6537,73.5811,73.6295,49157.0
2017-08-28 13:05:00,91.33,91.37,91.3,91.31,40816.0,73.6215,73.6537,73.5973,73.6053,40816.0
2017-08-28 13:10:00,91.31,91.33,91.29,91.29,38787.0,73.6053,73.6215,73.5892,73.5892,38787.0
2017-08-28 13:15:00,91.29,91.38,91.29,91.37,34670.0,73.5892,73.6618,73.5892,73.6537,34670.0
2017-08-28 13:20:00,91.38,91.39,91.33,91.33,44477.0,73.6618,73.6698,73.6215,73.6215,44477.0
2017-08-28 13:25:00,91.33,91.35,91.32,91.34,28824.0,73.6215,73.6376,73.6134,73.6295,28824.0
2017-08-28 13:30:00,91.34,91.34,91.29,91.33,29258.0,73.6295,73.6295,73.5892,73.6215,29258.0
2017-08-28 13:35:00,91.34,91.34,91.29,91.3,35841.0,73.6295,73.6295,73.5892,73.5973,35841.0
2017-08-28 13:40:00,91.29,91.32,91.26,91.31,43561.0,73.5892,73.6134,73.565,73.6053,43561.0
2017-08-28 13:45:00,91.31,91.34,91.29,91.34,22605.0,73.6053,73.6295,73.5892,73.6295,22605.0
2017-08-28 13:50:00,91.33,91.34,91.31,91.33,24920.0,73.6215,73.6295,73.6053,73.6215,24920.0
2017-08-28 13:55:00,91.33,91.39,91.26,91.36,65419.0,73.6215,73.6698,73.565,73.6456,65419.0
2017-08-28 14:00:00,91.35,91.39,91.32,91.38,66064.0,73.6376,73.6698,73.6134,73.6618,66064.0
2017-08-28 14:05:00,91.38,91.39,91.33,91.39,64753.0,73.6618,73.6698,73.6215,73.6698,64753.0
2017-08-28 14:10:00,91.39,91.42,91.36,91.37,113824.0,73.6698,73.694,73.6456,73.6537,113824.0
2017-08-28 14:15:00,91.37,91.37,91.27,91.31,61060.0,73.6537,73.6537,73.5731,73.6053,61060.0
2017-08-28 14:20:00,91.31,91.33,91.23,91.29,53821.0,73.6053,73.6215,73.5408,73.5892,53821.0
2017-08-28 14:25:00,91.3,91.31,91.25,91.26,28566.0,73.5973,73.6053,73.557,73.565,28566.0
2017-08-28 14:30:00,91.26,91.26,91.17,91.26,80296.0,73.565,73.565,73.4925,73.565,80296.0
2017-08-28 14:35:00,91.26,91.3,91.24,91.25,47245.0,73.565,73.5973,73.5489,73.557,47245.0
2017-08-28 14:40:00,91.25,91.28,91.23,91.28,31239.0,73.557,73.5811,73.5408,73.5811,31239.0
2017-08-28 14:45:00,91.28,91.3,91.25,91.29,41608.0,73.5811,73.5973,73.557,73.5892,41608.0
2017-08-28 14:50:00,91.3,91.3,91.27,91.29,41139.0,73.5973,73.5973,73.5731,73.5892,41139.0
2017-08-28 14:55:00,91.28,91.3,91.24,91.26,46145.0,73.5811,73.5973,73.5489,73.565,46145.0
2017-08-28 15:00:00,91.27,91.32,91.25,91.32,49371.0,73.5731,73.6134,73.557,73.6134,49371.0
2017-08-28 15:05:00,91.32,91.34,91.3,91.31,44950.0,73.6134,73.6295,73.5973,73.6053,44950.0
2017-08-28 15:10:00,91.31,91.33,91.27,91.28,65381.0,73.6053,73.6215,73.5731,73.5811,65381.0
2017-08-28 15:15:00,91.28,91.31,91.27,91.29,63709.0,73.5811,73.6053,73.5731,73.5892,63709.0
2017-08-28 15:20:00,91.3,91.35,91.29,91.32,58253.0,73.5973,73.6376,73.5892,73.6134,58253.0
2017-08-28 15:25:00,91.33,91.36,91.28,91.35,101045.0,73.6215,73.6456,73.5811,73.6376,101045.0
2017-08-28 15:30:00,91.36,91.42,91.32,91.42,100873.0,73.6456,73.694,73.6134,73.694,100873.0
2017-08-28 15:35:00,91.41,91.43,91.38,91.43,127641.0,73.6859,73.7021,73.6618,73.7021,127641.0
2017-08-28 15:40:00,91.42,91.5,91.4,91.48,156142.0,73.694,73.7585,73.6779,73.7424,156142.0
2017-08-28 15:45:00,91.49,91.54,91.47,91.51,166681.0,73.7504,73.7907,73.7343,73.7666,166681.0
2017-08-28 15:50:00,91.51,91.53,91.48,91.49,104025.0,73.7666,73.7827,73.7424,73.7504,104025.0
2017-08-28 15:55:00,91.48,91.6,91.48,91.6,483454.0,73.7424,73.8391,73.7424,73.8391,483454.0
2017-08-29 09:30:00,90.45,90.83,90.31,90.66,407064.0,72.9121,73.2184,72.7992,73.0814,407064.0
2017-08-29 09:35:00,90.68,90.78,90.6,90.72,247457.0,73.0975,73.1781,73.033,73.1297,247457.0
2017-08-29 09:40:00,90.73,90.73,90.56,90.62,251589.0,73.1378,73.1378,73.0008,73.0491,251589.0
2017-08-29 09:45:00,90.62,90.72,90.56,90.64,185934.0,73.0491,73.1297,73.0008,73.0652,185934.0
2017-08-29 09:50:00,90.65,90.66,90.55,90.59,152426.0,73.0733,73.0814,72.9927,73.0249,152426.0
2017-08-29 09:55:00,90.58,90.64,90.48,90.53,160078.0,73.0169,73.0652,72.9363,72.9766,160078.0
2017-08-29 10:00:00,90.54,90.61,90.5,90.56,137007.0,72.9846,73.0411,72.9524,73.0008,137007.0
2017-08-29 10:05:00,90.55,90.56,90.38,90.43,168829.0,72.9927,73.0008,72.8557,72.896,168829.0
2017-08-29 10:10:00,90.42,90.48,90.36,90.39,148216.0,72.8879,72.9363,72.8395,72.8637,148216.0
2017-08-29 10:15:00,90.4,90.49,90.38,90.46,97618.0,72.8718,72.9443,72.8557,72.9201,97618.0
2017-08-29 10:20:00,90.45,90.51,90.34,90.37,187935.0,72.9121,72.9604,72.8234,72.8476,187935.0
2017-08-29 10:25:00,90.36,90.52,90.36,90.52,159697.0,72.8395,72.9685,72.8395,72.9685,159697.0
2017-08-29 10:30:00,90.52,90.68,90.52,90.66,121666.0,72.9685,73.0975,72.9685,73.0814,121666.0
2017-08-29 10:35:00,90.65,90.65,90.54,90.58,146203.0,73.0733,73.0733,72.9846,73.0169,146203.0
2017-08-29 10:40:00,90.58,90.7,90.57,90.63,362414.0,73.0169,73.1136,73.0088,73.0572,362414.0
2017-08-29 10:45:00,90.64,90.82,90.62,90.81,307336.0,73.0652,73.2103,73.0491,73.2023,307336.0
2017-08-29 10:50:00,90.81,90.88,90.72,90.75,163621.0,73.2023,73.2587,73.1297,73.1539,163621.0
2017-08-29 10:55:00,90.76,90.8,90.72,90.79,117304.0,73.162,73.1942,73.1297,73.1862,117304.0
2017-08-29 11:00:00,90.79,90.94,90.72,90.94,307334.0,73.1862,73.3071,73.1297,73.3071,307334.0
2017-08-29 11:05:00,90.94,91.03,90.89,91.0,151783.0,73.3071,73.3796,73.2668,73.3554,151783.0
2017-08-29 11:10:00,91.0,91.07,90.97,90.98,163192.0,73.3554,73.4119,73.3313,73.3393,163192.0
2017-08-29 11:15:00,90.98,91.02,90.95,90.98,77182.0,73.3393,73.3716,73.3151,73.3393,77182.0
2017-08-29 11:20:00,90.97,90.98,90.8,90.8,186552.0,73.3313,73.3393,73.1942,73.1942,186552.0
2017-08-29 11:25:00,90.81,90.85,90.74,90.74,101628.0,73.2023,73.2345,73.1459,73.1459,101628.0
2017-08-29 11:30:00,90.75,90.77,90.6,90.65,180838.0,73.1539,73.17,73.033,73.0733,180838.0
2017-08-29 11:35:00,90.65,90.73,90.62,90.72,81648.0,73.0733,73.1378,73.0491,73.1297,81648.0
2017-08-29 11:40:00,90.72,90.81,90.71,90.8,87589.0,73.1297,73.2023,73.1217,73.1942,87589.0
2017-08-29 11:45:00,90.79,90.86,90.79,90.83,102606.0,73.1862,73.2426,73.1862,73.2184,102606.0
2017-08-29 11:50:00,90.83,90.88,90.76,90.77,55567.0,73.2184,73.2587,73.162,73.17,55567.0
2017-08-29 11:55:00,90.77,90.84,90.76,90.77,54765.0,73.17,73.2265,73.162,73.17,54765.0
2017-08-29 12:00:00,90.77,90.79,90.73,90.74,62561.0,73.17,73.1862,73.1378,73.1459,62561.0
2017-08-29 12:05:00,90.73,90.76,90.63,90.64,104349.0,73.1378,73.162,73.0572,73.0652,104349.0
2017-08-29 12:10:00,90.64,90.72,90.63,90.64,64993.0,73.0652,73.1297,73.0572,73.0652,64993.0
2017-08-29 12:15:00,90.64,90.66,90.58,90.62,82099.0,73.0652,73.0814,73.0169,73.0491,82099.0
2017-08-29 12:20:00,90.62,90.7,90.61,90.69,76762.0,73.0491,73.1136,73.0411,73.1055,76762.0
2017-08-29 12:25:00,90.7,90.76,90.64,90.75,112407.0,73.1136,73.162,73.0652,73.1539,112407.0
2017-08-29 12:30:00,90.76,90.83,90.73,90.83,70979.0,73.162,73.2184,73.1378,73.2184,70979.0
2017-08-29 12:35:00,90.82,90.83,90.76,90.79,55277.0,73.2103,73.2184,73.162,73.1862,55277.0
2017-08-29 12:40:00,90.79,90.8,90.72,90.79,53163.0,73.1862,73.1942,73.1297,73.1862,53163.0
2017-08-29 12:45:00,90.79,90.9,90.77,90.88,92169.0,73.1862,73.2748,73.17,73.2587,92169.0
2017-08-29 12:50:00,90.87,90.93,90.83,90.91,51690.0,73.2506,73.299,73.2184,73.2829,51690.0
2017-08-29 12:55:00,90.9,90.94,90.88,90.91,63969.0,73.2748,73.3071,73.2587,73.2829,63969.0
2017-08-29 13:00:00,90.91,90.96,90.89,90.95,67433.0,73.2829,73.3232,73.2668,73.3151,67433.0
2017-08-29 13:05:00,90.96,91.05,90.94,91.03,79022.0,73.3232,73.3957,73.3071,73.3796,79022.0
2017-08-29 13:10:00,91.03,91.09,90.98,91.01,65079.0,73.3796,73.428,73.3393,73.3635,65079.0
2017-08-29 13:15:00,91.0,91.02,90.91,91.0,84611.0,73.3554,73.3716,73.2829,73.3554,84611.0
2017-08-29 13:20:00,91.0,91.08,90.99,91.05,47034.0,73.3554,73.4199,73.3474,73.3957,47034.0
2017-08-29 13:25:00,91.04,91.14,91.0,91.11,84546.0,73.3877,73.4683,73.3554,73.4441,84546.0
2017-08-29 13:30:00,91.12,91.14,91.05,91.06,46011.0,73.4522,73.4683,73.3957,73.4038,46011.0
2017-08-29 13:35:00,91.06,91.12,91.05,91.12,46982.0,73.4038,73.4522,73.3957,73.4522,46982.0
2017-08-29 13:40:00,91.12,91.16,91.1,91.14,46966.0,73.4522,73.4844,73.436,73.4683,46966.0
2017-08-29 13:45:00,91.14,91.16,91.1,91.14,43024.0,73.4683,73.4844,73.436,73.4683,43024.0
2017-08-29 13:50:00,91.15,91.17,91.06,91.13,47680.0,73.4764,73.4925,73.4038,73.4602,47680.0
2017-08-29 13:55:00,91.14,91.18,91.12,91.14,61584.0,73.4683,73.5005,73.4522,73.4683,61584.0
2017-08-29 14:00:00,91.13,91.2,91.13,91.16,64990.0,73.4602,73.5167,73.4602,73.4844,64990.0
2017-08-29 14:05:00,91.16,91.2,91.12,91.17,84110.0,73.4844,73.5167,73.4522,73.4925,84110.0
2017-08-29 14:10:00,91.17,91.2,91.12,91.15,46511.0,73.4925,73.5167,73.4522,73.4764,46511.0
2017-08-29 14:15:00,91.16,91.21,91.15,91.2,51521.0,73.4844,73.5247,73.4764,73.5167,51521.0
2017-08-29 14:20:00,91.2,91.23,91.14,91.14,69299.0,73.5167,73.5408,73.4683,73.4683,69299.0
2017-08-29 14:25:00,91.13,91.15,91.11,91.12,48720.0,73.4602,73.4764,73.4441,73.4522,48720.0
2017-08-29 14:30:00,91.12,91.12,91.1,91.1,40154.0,73.4522,73.4522,73.436,73.436,40154.0
2017-08-29 14:35:00,91.1,91.14,91.09,91.12,62353.0,73.436,73.4683,73.428,73.4522,62353.0
2017-08-29 14:40:00,91.12,91.17,91.11,91.16,80806.0,73.4522,73.4925,73.4441,73.4844,80806.0
2017-08-29 14:45:00,91.16,91.2,91.12,91.12,67473.0,73.4844,73.5167,73.4522,73.4522,67473.0
2017-08-29 14:50:00,91.13,91.15,91.05,91.08,78759.0,73.4602,73.4764,73.3957,73.4199,78759.0
2017-08-29 14:55:00,91.08,91.15,91.08,91.15,41568.0,73.4199,73.4764,73.4199,73.4764,41568.0
2017-08-29 15:00:00,91.15,91.19,91.12,91.16,49212.0,73.4764,73.5086,73.4522,73.4844,49212.0
2017-08-29 15:05:00,91.16,91.17,91.11,91.16,57458.0,73.4844,73.4925,73.4441,73.4844,57458.0
2017-08-29 15:10:00,91.16,91.24,91.14,91.24,106207.0,73.4844,73.5489,73.4683,73.5489,106207.0
2017-08-29 15:15:00,91.23,91.31,91.22,91.29,97449.0,73.5408,73.6053,73.5328,73.5892,97449.0
2017-08-29 15:20:00,91.29,91.31,91.26,91.28,91449.0,73.5892,73.6053,73.565,73.5811,91449.0
2017-08-29 15:25:00,91.28,91.3,91.25,91.25,89629.0,73.5811,73.5973,73.557,73.557,89629.0
2017-08-29 15:30:00,91.25,91.26,91.19,91.2,144599.0,73.557,73.565,73.5086,73.5167,144599.0
2017-08-29 15:35:00,91.2,91.2,91.03,91.08,203510.0,73.5167,73.5167,73.3796,73.4199,203510.0
2017-08-29 15:40:00,91.07,91.19,91.06,91.17,130896.0,73.4119,73.5086,73.4038,73.4925,130896.0
2017-08-29 15:45:00,91.17,91.17,91.06,91.07,201099.0,73.4925,73.4925,73.4038,73.4119,201099.0
2017-08-29 15:50:00,91.06,91.06,91.0,91.02,154589.0,73.4038,73.4038,73.3554,73.3716,154589.0
2017-08-29 15:55:00,91.02,91.14,91.0,91.09,436430.0,73.3716,73.4683,73.3554,73.428,436430.0
2017-08-30 09:30:00,91.25,91.47,91.19,91.43,322934.0,73.557,73.7343,73.5086,73.7021,322934.0
2017-08-30 09:35:00,91.43,91.53,91.25,91.5,209454.0,73.7021,73.7827,73.557,73.7585,209454.0
2017-08-30 09:40:00,91.49,91.73,91.49,91.69,210890.0,73.7504,73.9439,73.7504,73.9117,210890.0
2017-08-30 09:45:00,91.69,91.73,91.63,91.63,98424.0,73.9117,73.9439,73.8633,73.8633,98424.0
2017-08-30 09:50:00,91.63,91.72,91.57,91.7,111682.0,73.8633,73.9358,73.8149,73.9197,111682.0
2017-08-30 09:55:00,91.69,91.73,91.63,91.66,123481.0,73.9117,73.9439,73.8633,73.8875,123481.0
2017-08-30 10:00:00,91.66,91.68,91.56,91.65,104889.0,73.8875,73.9036,73.8069,73.8794,104889.0
2017-08-30 10:05:00,91.66,91.68,91.6,91.64,69614.0,73.8875,73.9036,73.8391,73.8713,69614.0
2017-08-30 10:10:00,91.64,91.65,91.55,91.63,79652.0,73.8713,73.8794,73.7988,73.8633,79652.0
2017-08-30 10:15:00,91.63,91.74,91.6,91.73,68003.0,73.8633,73.952,73.8391,73.9439,68003.0
2017-08-30 10:20:00,91.73,91.73,91.57,91.68,83429.0,73.9439,73.9439,73.8149,73.9036,83429.0
2017-08-30 10:25:00,91.68,91.7,91.61,91.63,54276.0,73.9036,73.9197,73.8472,73.8633,54276.0
2017-08-30 10:30:00,91.62,91.62,91.51,91.57,75422.0,73.8552,73.8552,73.7666,73.8149,75422.0
2017-08-30 10:35:00,91.57,91.63,91.46,91.46,89491.0,73.8149,73.8633,73.7262,73.7262,89491.0
2017-08-30 10:40:00,91.47,91.55,91.39,91.54,55967.0,73.7343,73.7988,73.6698,73.7907,55967.0
2017-08-30 10:45:00,91.53,91.63,91.51,91.63,80381.0,73.7827,73.8633,73.7666,73.8633,80381.0
2017-08-30 10:50:00,91.63,91.64,91.52,91.56,56274.0,73.8633,73.8713,73.7746,73.8069,56274.0
2017-08-30 10:55:00,91.56,91.59,91.49,91.59,67342.0,73.8069,73.831,73.7504,73.831,67342.0
2017-08-30 11:00:00,91.59,91.61,91.5,91.6,48656.0,73.831,73.8472,73.7585,73.8391,48656.0
2017-08-30 11:05:00,91.59,91.68,91.58,91.65,116864.0,73.831,73.9036,73.823,73.8794,116864.0
2017-08-30 11:10:00,91.65,91.7,91.61,91.63,71701.0,73.8794,73.9197,73.8472,73.8633,71701.0
2017-08-30 11:15:00,91.63,91.65,91.59,91.61,49686.0,73.8633,73.8794,73.831,73.8472,49686.0
2017-08-30 11:20:00,91.61,91.65,91.55,91.64,67747.0,73.8472,73.8794,73.7988,73.8713,67747.0
2017-08-30 11:25:00,91.64,91.7,91.61,91.69,46386.0,73.8713,73.9197,73.8472,73.9117,46386.0
2017-08-30 11:30:00,91.69,91.7,91.61,91.62,48325.0,73.9117,73.9197,73.8472,73.8552,48325.0
2017-08-30 11:35:00,91.62,91.63,91.57,91.59,54658.0,73.8552,73.8633,73.8149,73.831,54658.0
2017-08-30 11:40:00,91.6,91.63,91.51,91.53,103591.0,73.8391,73.8633,73.7666,73.7827,103591.0
2017-08-30 11:45:00,91.52,91.57,91.49,91.53,65542.0,73.7746,73.8149,73.7504,73.7827,65542.0
2017-08-30 11:50:00,91.53,91.56,91.5,91.52,41885.0,73.7827,73.8069,73.7585,73.7746,41885.0
2017-08-30 11:55:00,91.52,91.55,91.5,91.53,41697.0,73.7746,73.7988,73.7585,73.7827,41697.0
2017-08-30 12:00:00,91.53,91.55,91.5,91.53,30388.0,73.7827,73.7988,73.7585,73.7827,30388.0
2017-08-30 12:05:00,91.52,91.53,91.49,91.53,84228.0,73.7746,73.7827,73.7504,73.7827,84228.0
2017-08-30 12:10:00,91.53,91.55,91.45,91.48,71549.0,73.7827,73.7988,73.7182,73.7424,71549.0
2017-08-30 12:15:00,91.47,91.51,91.45,91.5,50398.0,73.7343,73.7666,73.7182,73.7585,50398.0
2017-08-30 12:20:00,91.5,91.52,91.44,91.51,48120.0,73.7585,73.7746,73.7101,73.7666,48120.0
2017-08-30 12:25:00,91.51,91.54,91.5,91.53,45834.0,73.7666,73.7907,73.7585,73.7827,45834.0
2017-08-30 12:30:00,91.53,91.54,91.49,91.5,32311.0,73.7827,73.7907,73.7504,73.7585,32311.0
2017-08-30 12:35:00,91.5,91.56,91.49,91.54,29748.0,73.7585,73.8069,73.7504,73.7907,29748.0
2017-08-30 12:40:00,91.54,91.58,91.54,91.57,46044.0,73.7907,73.823,73.7907,73.8149,46044.0
2017-08-30 12:45:00,91.58,91.65,91.55,91.65,69010.0,73.823,73.8794,73.7988,73.8794,69010.0
2017-08-30 12:50:00,91.64,91.67,91.61,91.66,93093.0,73.8713,73.8955,73.8472,73.8875,93093.0
2017-08-30 12:55:00,91.66,91.71,91.63,91.71,44253.0,73.8875,73.9278,73.8633,73.9278,44253.0
2017-08-30 13:00:00,91.71,91.74,91.69,91.72,82933.0,73.9278,73.952,73.9117,73.9358,82933.0
2017-08-30 13:05:00,91.71,91.77,91.7,91.74,44223.0,73.9278,73.9761,73.9197,73.952,44223.0
2017-08-30 13:10:00,91.74,91.76,91.66,91.75,78485.0,73.952,73.9681,73.8875,73.96,78485.0
2017-08-30 13:15:00,91.76,91.77,91.72,91.74,33498.0,73.9681,73.9761,73.9358,73.952,33498.0
2017-08-30 13:20:00,91.74,91.82,91.69,91.81,106065.0,73.952,74.0164,73.9117,74.0084,106065.0
2017-08-30 13:25:00,91.8,91.88,91.78,91.84,81272.0,74.0003,74.0648,73.9842,74.0326,81272.0
2017-08-30 13:30:00,91.84,91.87,91.79,91.81,65046.0,74.0326,74.0567,73.9923,74.0084,65046.0
2017-08-30 13:35:00,91.81,91.82,91.75,91.77,36382.0,74.0084,74.0164,73.96,73.9761,36382.0
2017-08-30 13:40:00,91.77,91.79,91.73,91.76,74378.0,73.9761,73.9923,73.9439,73.9681,74378.0
2017-08-30 13:45:00,91.76,91.79,91.75,91.76,45687.0,73.9681,73.9923,73.96,73.9681,45687.0
2017-08-30 13:50:00,91.77,91.79,91.75,91.76,36991.0,73.9761,73.9923,73.96,73.9681,36991.0
2017-08-30 13:55:00,91.77,91.78,91.64,91.66,101366.0,73.9761,73.9842,73.8713,73.8875,101366.0
2017-08-30 14:00:00,91.65,91.65,91.55,91.55,76119.0,73.8794,73.8794,73.7988,73.7988,76119.0
2017-08-30 14:05:00,91.55,91.57,91.48,91.5,112508.0,73.7988,73.8149,73.7424,73.7585,112508.0
2017-08-30 14:10:00,91.5,91.52,91.44,91.46,72534.0,73.7585,73.7746,73.7101,73.7262,72534.0
2017-08-30 14:15:00,91.47,91.52,91.44,91.5,58564.0,73.7343,73.7746,73.7101,73.7585,58564.0
2017-08-30 14:20:00,91.5,91.53,91.46,91.48,39823.0,73.7585,73.7827,73.7262,73.7424,39823.0
2017-08-30 14:25:00,91.48,91.51,91.45,91.47,34126.0,73.7424,73.7666,73.7182,73.7343,34126.0
2017-08-30 14:30:00,91.47,91.55,91.46,91.54,41930.0,73.7343,73.7988,73.7262,73.7907,41930.0
2017-08-30 14:35:00,91.54,91.59,91.53,91.58,55914.0,73.7907,73.831,73.7827,73.823,55914.0
2017-08-30 14:40:00,91.59,91.6,91.47,91.47,72443.0,73.831,73.8391,73.7343,73.7343,72443.0
2017-08-30 14:45:00,91.48,91.5,91.44,91.49,93894.0,73.7424,73.7585,73.7101,73.7504,93894.0
2017-08-30 14:50:00,91.48,91.54,91.46,91.53,69021.0,73.7424,73.7907,73.7262,73.7827,69021.0
2017-08-30 14:55:00,91.53,91.54,91.5,91.51,51045.0,73.7827,73.7907,73.7585,73.7666,51045.0
2017-08-30 15:00:00,91.52,91.58,91.46,91.47,135738.0,73.7746,73.823,73.7262,73.7343,135738.0
2017-08-30 15:05:00,91.47,91.48,91.45,91.47,50271.0,73.7343,73.7424,73.7182,73.7343,50271.0
2017-08-30 15:10:00,91.47,91.48,91.4,91.4,57804.0,73.7343,73.7424,73.6779,73.6779,57804.0
2017-08-30 15:15:00,91.4,91.41,91.29,91.3,141493.0,73.6779,73.6859,73.5892,73.5973,141493.0
2017-08-30 15:20:00,91.3,91.39,91.29,91.38,110649.0,73.5973,73.6698,73.5892,73.6618,110649.0
2017-08-30 15:25:00,91.38,91.44,91.35,91.42,82187.0,73.6618,73.7101,73.6376,73.694,82187.0
2017-08-30 15:30:00,91.41,91.46,91.4,91.44,91932.0,73.6859,73.7262,73.6779,73.7101,91932.0
2017-08-30 15:35:00,91.44,91.44,91.33,91.34,114222.0,73.7101,73.7101,73.6215,73.6295,114222.0
2017-08-30 15:40:00,91.33,91.35,91.21,91.28,229134.0,73.6215,73.6376,73.5247,73.5811,229134.0
2017-08-30 15:45:00,91.27,91.39,91.26,91.33,135725.0,73.5731,73.6698,73.565,73.6215,135725.0
2017-08-30 15:50:00,91.34,91.39,91.28,91.33,121453.0,73.6295,73.6698,73.5811,73.6215,121453.0
2017-08-30 15:55:00,91.34,91.34,91.24,91.3,312830.0,73.6295,73.6295,73.5489,73.5973,312830.0
2017-08-31 09:30:00,91.81,91.82,91.62,91.8,204006.0,74.0084,74.0164,73.8552,74.0003,204006.0
2017-08-31 09:35:00,91.81,91.85,91.66,91.7,145581.0,74.0084,74.0406,73.8875,73.9197,145581.0
2017-08-31 09:40:00,91.7,91.75,91.63,91.68,96225.0,73.9197,73.96,73.8633,73.9036,96225.0
2017-08-31 09:45:00,91.69,91.69,91.57,91.64,145272.0,73.9117,73.9117,73.8149,73.8713,145272.0
2017-08-31 09:50:00,91.63,91.66,91.49,91.6,117422.0,73.8633,73.8875,73.7504,73.8391,117422.0
2017-08-31 09:55:00,91.6,91.6,91.42,91.44,141012.0,73.8391,73.8391,73.694,73.7101,141012.0
2017-08-31 10:00:00,91.43,91.63,91.4,91.63,160875.0,73.7021,73.8633,73.6779,73.8633,160875.0
2017-08-31 10:05:00,91.62,91.63,91.51,91.52,89747.0,73.8552,73.8633,73.7666,73.7746,89747.0
2017-08-31 10:10:00,91.52,91.61,91.5,91.53,116356.0,73.7746,73.8472,73.7585,73.7827,116356.0
2017-08-31 10:15:00,91.53,91.59,91.49,91.53,96078.0,73.7827,73.831,73.7504,73.7827,96078.0
2017-08-31 10:20:00,91.52,91.52,91.42,91.43,95813.0,73.7746,73.7746,73.694,73.7021,95813.0
2017-08-31 10:25:00,91.44,91.46,91.31,91.32,113950.0,73.7101,73.7262,73.6053,73.6134,113950.0
2017-08-31 10:30:00,91.32,91.33,91.13,91.22,220730.0,73.6134,73.6215,73.4602,73.5328,220730.0
2017-08-31 10:35:00,91.22,91.26,91.04,91.07,196626.0,73.5328,73.565,73.3877,73.4119,196626.0
2017-08-31 10:40:00,91.06,91.18,91.06,91.18,145240.0,73.4038,73.5005,73.4038,73.5005,145240.0
2017-08-31 10:45:00,91.18,91.23,91.1,91.16,150321.0,73.5005,73.5408,73.436,73.4844,150321.0
2017-08-31 10:50:00,91.16,91.3,91.15,91.21,99794.0,73.4844,73.5973,73.4764,73.5247,99794.0
2017-08-31 10:55:00,91.21,91.35,91.2,91.35,127893.0,73.5247,73.6376,73.5167,73.6376,127893.0
2017-08-31 11:00:00,91.35,91.43,91.28,91.41,117850.0,73.6376,73.7021,73.5811,73.6859,117850.0
2017-08-31 11:05:00,91.42,91.53,91.4,91.49,111318.0,73.694,73.7827,73.6779,73.7504,111318.0
2017-08-31 11:10:00,91.5,91.51,91.44,91.48,99419.0,73.7585,73.7666,73.7101,73.7424,99419.0
2017-08-31 11:15:00,91.48,91.49,91.38,91.43,94369.0,73.7424,73.7504,73.6618,73.7021,94369.0
2017-08-31 11:20:00,91.42,91.42,91.33,91.33,65715.0,73.694,73.694,73.6215,73.6215,65715.0
2017-08-31 11:25:00,91.33,91.38,91.32,91.34,45713.0,73.6215,73.6618,73.6134,73.6295,45713.0
2017-08-31 11:30:00,91.34,91.35,91.14,91.22,142721.0,73.6295,73.6376,73.4683,73.5328,142721.0
2017-08-31 11:35:00,91.22,91.24,91.14,91.14,121173.0,73.5328,73.5489,73.4683,73.4683,121173.0
2017-08-31 11:40:00,91.14,91.16,91.01,91.04,162161.0,73.4683,73.4844,73.3635,73.3877,162161.0
2017-08-31 11:45:00,91.04,91.07,91.01,91.02,176775.0,73.3877,73.4119,73.3635,73.3716,176775.0
2017-08-31 11:50:00,91.03,91.12,91.02,91.11,128686.0,73.3796,73.4522,73.3716,73.4441,128686.0
2017-08-31 11:55:00,91.11,91.12,91.01,91.03,100852.0,73.4441,73.4522,73.3635,73.3796,100852.0
2017-08-31 12:00:00,91.03,91.09,90.98,91.09,183652.0,73.3796,73.428,73.3393,73.428,183652.0
2017-08-31 12:05:00,91.09,91.12,91.04,91.07,88717.0,73.428,73.4522,73.3877,73.4119,88717.0
2017-08-31 12:10:00,91.08,91.09,91.02,91.08,83558.0,73.4199,73.428,73.3716,73.4199,83558.0
2017-08-31 12:15:00,91.08,91.18,91.07,91.09,107690.0,73.4199,73.5005,73.4119,73.428,107690.0
2017-08-31 12:20:00,91.08,91.11,91.06,91.1,48857.0,73.4199,73.4441,73.4038,73.436,48857.0
2017-08-31 12:25:00,91.11,91.14,91.06,91.06,49732.0,73.4441,73.4683,73.4038,73.4038,49732.0
2017-08-31 12:30:00,91.06,91.11,91.01,91.03,77202.0,73.4038,73.4441,73.3635,73.3796,77202.0
2017-08-31 12:35:00,91.02,91.05,91.01,91.03,53455.0,73.3716,73.3957,73.3635,73.3796,53455.0
2017-08-31 12:40:00,91.03,91.06,91.02,91.03,65136.0,73.3796,73.4038,73.3716,73.3796,65136.0
2017-08-31 12:45:00,91.03,91.04,90.95,90.96,99768.0,73.3796,73.3877,73.3151,73.3232,99768.0
2017-08-31 12:50:00,90.96,91.0,90.93,90.94,83297.0,73.3232,73.3554,73.299,73.3071,83297.0
2017-08-31 12:55:00,90.94,91.01,90.9,90.91,70932.0,73.3071,73.3635,73.2748,73.2829,70932.0
2017-08-31 13:00:00,90.91,90.96,90.88,90.89,61729.0,73.2829,73.3232,73.2587,73.2668,61729.0
2017-08-31 13:05:00,90.88,90.92,90.82,90.87,112514.0,73.2587,73.291,73.2103,73.2506,112514.0
2017-08-31 13:10:00,90.87,90.88,90.85,90.86,52872.0,73.2506,73.2587,73.2345,73.2426,52872.0
2017-08-31 13:15:00,90.86,90.87,90.8,90.81,74502.0,73.2426,73.2506,73.1942,73.2023,74502.0
2017-08-31 13:20:00,90.81,90.86,90.8,90.83,76503.0,73.2023,73.2426,73.1942,73.2184,76503.0
2017-08-31 13:25:00,90.83,90.91,90.83,90.9,74875.0,73.2184,73.2829,73.2184,73.2748,74875.0
2017-08-31 13:30:00,90.9,90.9,90.8,90.84,71986.0,73.2748,73.2748,73.1942,73.2265,71986.0
2017-08-31 13:35:00,90.84,90.9,90.83,90.89,89807.0,73.2265,73.2748,73.2184,73.2668,89807.0
2017-08-31 13:40:00,90.9,90.98,90.89,90.96,89348.0,73.2748,73.3393,73.2668,73.3232,89348.0
2017-08-31 13:45:00,90.96,90.98,90.92,90.92,63252.0,73.3232,73.3393,73.291,73.291,63252.0
2017-08-31 13:50:00,90.93,90.98,90.91,90.93,54781.0,73.299,73.3393,73.2829,73.299,54781.0
2017-08-31 13:55:00,90.92,90.96,90.89,90.94,51427.0,73.291,73.3232,73.2668,73.3071,51427.0
2017-08-31 14:00:00,90.94,90.97,90.92,90.96,50023.0,73.3071,73.3313,73.291,73.3232,50023.0
2017-08-31 14:05:00,90.96,90.98,90.89,90.93,93956.0,73.3232,73.3393,73.2668,73.299,93956.0
2017-08-31 14:10:00,90.93,90.96,90.92,90.94,58181.0,73.299,73.3232,73.291,73.3071,58181.0
2017-08-31 14:15:00,90.95,90.99,90.93,90.93,84530.0,73.3151,73.3474,73.299,73.299,84530.0
2017-08-31 14:20:00,90.93,90.94,90.86,90.94,86931.0,73.299,73.3071,73.2426,73.3071,86931.0
2017-08-31 14:25:00,90.94,90.99,90.92,90.98,71460.0,73.3071,73.3474,73.291,73.3393,71460.0
2017-08-31 14:30:00,90.98,90.99,90.94,90.98,97407.0,73.3393,73.3474,73.3071,73.3393,97407.0
2017-08-31 14:35:00,90.98,91.06,90.97,91.04,141203.0,73.3393,73.4038,73.3313,73.3877,141203.0
2017-08-31 14:40:00,91.05,91.06,90.97,90.99,82791.0,73.3957,73.4038,73.3313,73.3474,82791.0
2017-08-31 14:45:00,91.0,91.08,90.98,91.06,110904.0,73.3554,73.4199,73.3393,73.4038,110904.0
2017-08-31 14:50:00,91.07,91.08,91.02,91.06,85471.0,73.4119,73.4199,73.3716,73.4038,85471.0
2017-08-31 14:55:00,91.06,91.12,91.05,91.1,76397.0,73.4038,73.4522,73.3957,73.436,76397.0
2017-08-31 15:00:00,91.1,91.11,91.03,91.05,98619.0,73.436,73.4441,73.3796,73.3957,98619.0
2017-08-31 15:05:00,91.05,91.09,91.01,91.02,99217.0,73.3957,73.428,73.3635,73.3716,99217.0
2017-08-31 15:10:00,91.02,91.02,90.94,90.97,144567.0,73.3716,73.3716,73.3071,73.3313,144567.0
2017-08-31 15:15:00,90.96,91.05,90.95,91.05,79751.0,73.3232,73.3957,73.3151,73.3957,79751.0
2017-08-31 15:20:00,91.06,91.16,91.06,91.16,116853.0,73.4038,73.4844,73.4038,73.4844,116853.0
2017-08-31 15:25:00,91.16,91.23,91.15,91.23,189083.0,73.4844,73.5408,73.4764,73.5408,189083.0
2017-08-31 15:30:00,91.23,91.26,91.18,91.21,207631.0,73.5408,73.565,73.5005,73.5247,207631.0
2017-08-31 15:35:00,91.2,91.21,91.11,91.12,202037.0,73.5167,73.5247,73.4441,73.4522,202037.0
2017-08-31 15:40:00,91.12,91.15,91.07,91.08,242377.0,73.4522,73.4764,73.4119,73.4199,242377.0
2017-08-31 15:45:00,91.08,91.09,91.01,91.07,272619.0,73.4199,73.428,73.3635,73.4119,272619.0
2017-08-31 15:50:00,91.06,91.08,90.97,91.02,378323.0,73.4038,73.4199,73.3313,73.3716,378323.0
2017-08-31 15:55:00,91.02,91.02,90.8,90.89,914566.0,73.3716,73.3716,73.1942,73.2668,914566.0
2017-09-01 09:30:00,91.25,91.25,90.95,91.14,270446.0,73.557,73.557,73.3151,73.4683,270446.0
2017-09-01 09:35:00,91.14,91.41,91.09,91.36,261414.0,73.4683,73.6859,73.428,73.6456,261414.0
2017-09-01 09:40:00,91.36,91.42,91.3,91.39,169567.0,73.6456,73.694,73.5973,73.6698,169567.0
2017-09-01 09:45:00,91.39,91.49,91.36,91.48,226221.0,73.6698,73.7504,73.6456,73.7424,226221.0
2017-09-01 09:50:00,91.49,91.58,91.45,91.52,187373.0,73.7504,73.823,73.7182,73.7746,187373.0
2017-09-01 09:55:00,91.52,91.69,91.47,91.63,177339.0,73.7746,73.9117,73.7343,73.8633,177339.0
2017-09-01 10:00:00,91.65,91.82,91.59,91.79,342821.0,73.8794,74.0164,73.831,73.9923,342821.0
2017-09-01 10:05:00,91.77,91.9,91.74,91.85,147591.0,73.9761,74.0809,73.952,74.0406,147591.0
2017-09-01 10:10:00,91.84,91.99,91.83,91.99,165786.0,74.0326,74.1535,74.0245,74.1535,165786.0
2017-09-01 10:15:00,92.0,92.02,91.88,92.01,193113.0,74.1615,74.1777,74.0648,74.1696,193113.0
2017-09-01 10:20:00,92.02,92.09,92.0,92.04,157218.0,74.1777,74.2341,74.1615,74.1938,157218.0
2017-09-01 10:25:00,92.04,92.07,91.98,92.06,177470.0,74.1938,74.218,74.1454,74.2099,177470.0
2017-09-01 10:30:00,92.06,92.15,92.03,92.12,162623.0,74.2099,74.2825,74.1857,74.2583,162623.0
2017-09-01 10:35:00,92.13,92.17,92.06,92.08,238632.0,74.2663,74.2986,74.2099,74.226,238632.0
2017-09-01 10:40:00,92.08,92.28,92.07,92.18,212878.0,74.226,74.3873,74.218,74.3066,212878.0
2017-09-01 10:45:00,92.18,92.24,92.14,92.19,121978.0,74.3066,74.355,74.2744,74.3147,121978.0
2017-09-01 10:50:00,92.18,92.27,92.17,92.25,130129.0,74.3066,74.3792,74.2986,74.3631,130129.0
2017-09-01 10:55:00,92.24,92.36,92.2,92.3,217506.0,74.355,74.4517,74.3228,74.4034,217506.0
2017-09-01 11:00:00,92.29,92.3,92.14,92.15,125281.0,74.3953,74.4034,74.2744,74.2825,125281.0
2017-09-01 11:05:00,92.15,92.19,92.06,92.18,145893.0,74.2825,74.3147,74.2099,74.3066,145893.0
2017-09-01 11:10:00,92.19,92.33,92.17,92.32,101545.0,74.3147,74.4276,74.2986,74.4195,101545.0
2017-09-01 11:15:00,92.32,92.33,92.23,92.23,94836.0,74.4195,74.4276,74.3469,74.3469,94836.0
2017-09-01 11:20:00,92.22,92.24,92.16,92.19,101462.0,74.3389,74.355,74.2905,74.3147,101462.0
2017-09-01 11:25:00,92.18,92.18,92.04,92.05,101232.0,74.3066,74.3066,74.1938,74.2018,101232.0
2017-09-01 11:30:00,92.05,92.08,92.02,92.08,63210.0,74.2018,74.226,74.1777,74.226,63210.0
2017-09-01 11:35:00,92.08,92.1,91.98,92.03,69838.0,74.226,74.2422,74.1454,74.1857,69838.0
2017-09-01 11:40:00,92.03,92.11,91.98,92.11,94265.0,74.1857,74.2502,74.1454,74.2502,94265.0
2017-09-01 11:45:00,92.12,92.15,92.07,92.11,51474.0,74.2583,74.2825,74.218,74.2502,51474.0
2017-09-01 11:50:00,92.12,92.18,92.11,92.16,66128.0,74.2583,74.3066,74.2502,74.2905,66128.0
2017-09-01 11:55:00,92.16,92.24,92.13,92.22,52359.0,74.2905,74.355,74.2663,74.3389,52359.0
2017-09-01 12:00:00,92.21,92.23,92.18,92.22,59176.0,74.3308,74.3469,74.3066,74.3389,59176.0
2017-09-01 12:05:00,92.22,92.26,92.17,92.17,50783.0,74.3389,74.3711,74.2986,74.2986,50783.0
2017-09-01 12:10:00,92.18,92.25,92.18,92.23,45526.0,74.3066,74.3631,74.3066,74.3469,45526.0
2017-09-01 12:15:00,92.23,92.25,92.15,92.15,62273.0,74.3469,74.3631,74.2825,74.2825,62273.0
2017-09-01 12:20:00,92.16,92.19,92.14,92.18,53007.0,74.2905,74.3147,74.2744,74.3066,53007.0
2017-09-01 12:25:00,92.18,92.19,92.09,92.1,56329.0,74.3066,74.3147,74.2341,74.2422,56329.0
2017-09-01 12:30:00,92.1,92.12,92.06,92.06,45912.0,74.2422,74.2583,74.2099,74.2099,45912.0
2017-09-01 12:35:00,92.07,92.14,92.07,92.13,37251.0,74.218,74.2744,74.218,74.2663,37251.0
2017-09-01 12:40:00,92.14,92.18,92.14,92.18,46907.0,74.2744,74.3066,74.2744,74.3066,46907.0
2017-09-01 12:45:00,92.18,92.23,92.17,92.2,40272.0,74.3066,74.3469,74.2986,74.3228,40272.0
2017-09-01 12:50:00,92.2,92.26,92.2,92.24,65022.0,74.3228,74.3711,74.3228,74.355,65022.0
2017-09-01 12:55:00,92.23,92.29,92.21,92.28,70111.0,74.3469,74.3953,74.3308,74.3873,70111.0
2017-09-01 13:00:00,92.27,92.3,92.25,92.29,69604.0,74.3792,74.4034,74.3631,74.3953,69604.0
2017-09-01 13:05:00,92.29,92.29,92.17,92.23,68955.0,74.3953,74.3953,74.2986,74.3469,68955.0
2017-09-01 13:10:00,92.24,92.27,92.23,92.24,74968.0,74.355,74.3792,74.3469,74.355,74968.0
2017-09-01 13:15:00,92.25,92.3,92.25,92.28,52844.0,74.3631,74.4034,74.3631,74.3873,52844.0
2017-09-01 13:20:00,92.28,92.28,92.18,92.22,57489.0,74.3873,74.3873,74.3066,74.3389,57489.0
2017-09-01 13:25:00,92.22,92.25,92.21,92.23,32548.0,74.3389,74.3631,74.3308,74.3469,32548.0
2017-09-01 13:30:00,92.23,92.25,92.2,92.22,41174.0,74.3469,74.3631,74.3228,74.3389,41174.0
2017-09-01 13:35:00,92.23,92.25,92.21,92.23,30991.0,74.3469,74.3631,74.3308,74.3469,30991.0
2017-09-01 13:40:00,92.23,92.24,92.19,92.19,36610.0,74.3469,74.355,74.3147,74.3147,36610.0
2017-09-01 13:45:00,92.19,92.2,92.16,92.18,49034.0,74.3147,74.3228,74.2905,74.3066,49034.0
2017-09-01 13:50:00,92.18,92.2,92.17,92.19,27199.0,74.3066,74.3228,74.2986,74.3147,27199.0
2017-09-01 13:55:00,92.19,92.21,92.17,92.18,41565.0,74.3147,74.3308,74.2986,74.3066,41565.0
2017-09-01 14:00:00,92.17,92.19,92.15,92.17,29989.0,74.2986,74.3147,74.2825,74.2986,29989.0
2017-09-01 14:05:00,92.18,92.18,92.08,92.09,47103.0,74.3066,74.3066,74.226,74.2341,47103.0
2017-09-01 14:10:00,92.09,92.13,92.07,92.08,62734.0,74.2341,74.2663,74.218,74.226,62734.0
2017-09-01 14:15:00,92.08,92.09,92.05,92.06,47151.0,74.226,74.2341,74.2018,74.2099,47151.0
2017-09-01 14:20:00,92.06,92.11,92.06,92.1,38305.0,74.2099,74.2502,74.2099,74.2422,38305.0
2017-09-01 14:25:00,92.11,92.15,92.09,92.13,43496.0,74.2502,74.2825,74.2341,74.2663,43496.0
2017-09-01 14:30:00,92.13,92.15,92.09,92.13,41725.0,74.2663,74.2825,74.2341,74.2663,41725.0
2017-09-01 14:35:00,92.14,92.15,92.11,92.13,36306.0,74.2744,74.2825,74.2502,74.2663,36306.0
2017-09-01 14:40:00,92.12,92.18,92.12,92.16,35231.0,74.2583,74.3066,74.2583,74.2905,35231.0
2017-09-01 14:45:00,92.17,92.18,92.15,92.16,34106.0,74.2986,74.3066,74.2825,74.2905,34106.0
2017-09-01 14:50:00,92.16,92.17,92.13,92.15,34067.0,74.2905,74.2986,74.2663,74.2825,34067.0
2017-09-01 14:55:00,92.14,92.16,92.13,92.14,34418.0,74.2744,74.2905,74.2663,74.2744,34418.0
2017-09-01 15:00:00,92.13,92.13,92.02,92.04,71730.0,74.2663,74.2663,74.1777,74.1938,71730.0
2017-09-01 15:05:00,92.03,92.06,92.02,92.04,44903.0,74.1857,74.2099,74.1777,74.1938,44903.0
2017-09-01 15:10:00,92.04,92.08,92.04,92.07,55076.0,74.1938,74.226,74.1938,74.218,55076.0
2017-09-01 15:15:00,92.06,92.08,92.04,92.04,63010.0,74.2099,74.226,74.1938,74.1938,63010.0
2017-09-01 15:20:00,92.03,92.06,92.01,92.01,63483.0,74.1857,74.2099,74.1696,74.1696,63483.0
2017-09-01 15:25:00,92.02,92.02,91.97,92.0,79419.0,74.1777,74.1777,74.1374,74.1615,79419.0
2017-09-01 15:30:00,92.0,92.0,91.88,91.92,171631.0,74.1615,74.1615,74.0648,74.0971,171631.0
2017-09-01 15:35:00,91.92,91.94,91.91,91.93,86140.0,74.0971,74.1132,74.089,74.1051,86140.0
2017-09-01 15:40:00,91.93,91.94,91.86,91.9,156374.0,74.1051,74.1132,74.0487,74.0809,156374.0
2017-09-01 15:45:00,91.89,91.93,91.87,91.91,154121.0,74.0729,74.1051,74.0567,74.089,154121.0
2017-09-01 15:50:00,91.91,92.0,91.84,91.86,245033.0,74.089,74.1615,74.0326,74.0487,245033.0
2017-09-01 15:55:00,91.85,91.87,91.7,91.72,596536.0,74.0406,74.0567,73.9197,73.9358,596536.0
2017-09-05 09:30:00,91.02,91.11,90.74,90.82,432101.0,73.3716,73.4441,73.1459,73.2103,432101.0
2017-09-05 09:35:00,90.79,90.94,90.52,90.53,343744.0,73.1862,73.3071,72.9685,72.9766,343744.0
2017-09-05 09:40:00,90.53,90.57,90.38,90.39,297398.0,72.9766,73.0088,72.8557,72.8637,297398.0
2017-09-05 09:45:00,90.39,90.46,90.26,90.31,237480.0,72.8637,72.9201,72.7589,72.7992,237480.0
2017-09-05 09:50:00,90.31,90.44,90.26,90.38,223585.0,72.7992,72.904,72.7589,72.8557,223585.0
2017-09-05 09:55:00,90.37,90.4,90.23,90.35,293416.0,72.8476,72.8718,72.7347,72.8315,293416.0
2017-09-05 10:00:00,90.36,90.39,90.08,90.18,443310.0,72.8395,72.8637,72.6138,72.6944,443310.0
2017-09-05 10:05:00,90.17,90.27,90.13,90.19,195361.0,72.6864,72.767,72.6541,72.7025,195361.0
2017-09-05 10:10:00,90.19,90.34,90.13,90.26,135633.0,72.7025,72.8234,72.6541,72.7589,135633.0
2017-09-05 10:15:00,90.25,90.34,90.21,90.25,169661.0,72.7509,72.8234,72.7186,72.7509,169661.0
2017-09-05 10:20:00,90.26,90.28,90.04,90.07,194316.0,72.7589,72.775,72.5816,72.6058,194316.0
2017-09-05 10:25:00,90.07,90.09,89.87,89.91,424783.0,72.6058,72.6219,72.4445,72.4768,424783.0
2017-09-05 10:30:00,89.9,89.91,89.84,89.84,208001.0,72.4687,72.4768,72.4204,72.4204,208001.0
2017-09-05 10:35:00,89.84,89.9,89.84,89.84,231883.0,72.4204,72.4687,72.4204,72.4204,231883.0
2017-09-05 10:40:00,89.85,89.85,89.55,89.57,355318.0,72.4284,72.4284,72.1866,72.2027,355318.0
2017-09-05 10:45:00,89.57,89.74,89.52,89.73,321412.0,72.2027,72.3397,72.1624,72.3317,321412.0
2017-09-05 10:50:00,89.72,89.78,89.63,89.63,165892.0,72.3236,72.372,72.2511,72.2511,165892.0
2017-09-05 10:55:00,89.63,89.68,89.55,89.6,230193.0,72.2511,72.2914,72.1866,72.2269,230193.0
2017-09-05 11:00:00,89.6,89.76,89.55,89.74,185947.0,72.2269,72.3559,72.1866,72.3397,185947.0
2017-09-05 11:05:00,89.74,89.77,89.65,89.76,93740.0,72.3397,72.3639,72.2672,72.3559,93740.0
2017-09-05 11:10:00,89.76,89.77,89.65,89.66,93196.0,72.3559,72.3639,72.2672,72.2753,93196.0
2017-09-05 11:15:00,89.65,89.72,89.59,89.59,136010.0,72.2672,72.3236,72.2188,72.2188,136010.0
2017-09-05 11:20:00,89.59,89.66,89.53,89.66,128827.0,72.2188,72.2753,72.1705,72.2753,128827.0
2017-09-05 11:25:00,89.66,89.7,89.49,89.53,161762.0,72.2753,72.3075,72.1382,72.1705,161762.0
2017-09-05 11:30:00,89.53,89.64,89.52,89.56,96735.0,72.1705,72.2591,72.1624,72.1946,96735.0
2017-09-05 11:35:00,89.57,89.67,89.56,89.58,149285.0,72.2027,72.2833,72.1946,72.2108,149285.0
2017-09-05 11:40:00,89.58,89.62,89.54,89.57,96387.0,72.2108,72.243,72.1785,72.2027,96387.0
2017-09-05 11:45:00,89.57,89.65,89.52,89.62,104613.0,72.2027,72.2672,72.1624,72.243,104613.0
2017-09-05 11:50:00,89.61,89.67,89.61,89.62,76132.0,72.235,72.2833,72.235,72.243,76132.0
2017-09-05 11:55:00,89.62,89.74,89.6,89.69,87622.0,72.243,72.3397,72.2269,72.2994,87622.0
2017-09-05 12:00:00,89.69,89.69,89.47,89.5,160392.0,72.2994,72.2994,72.1221,72.1463,160392.0
2017-09-05 12:05:00,89.5,89.5,89.23,89.28,192257.0,72.1463,72.1463,71.9286,71.9689,192257.0
2017-09-05 12:10:00,89.27,89.39,89.25,89.28,127405.0,71.9609,72.0576,71.9448,71.9689,127405.0
2017-09-05 12:15:00,89.3,89.43,89.3,89.43,91350.0,71.9851,72.0899,71.9851,72.0899,91350.0
2017-09-05 12:20:00,89.42,89.45,89.36,89.44,126416.0,72.0818,72.106,72.0334,72.0979,126416.0
2017-09-05 12:25:00,89.44,89.44,89.31,89.33,151515.0,72.0979,72.0979,71.9931,72.0092,151515.0
2017-09-05 12:30:00,89.32,89.4,89.26,89.3,192052.0,72.0012,72.0657,71.9528,71.9851,192052.0
2017-09-05 12:35:00,89.29,89.43,89.29,89.41,113647.0,71.977,72.0899,71.977,72.0737,113647.0
2017-09-05 12:40:00,89.4,89.45,89.3,89.31,197892.0,72.0657,72.106,71.9851,71.9931,197892.0
2017-09-05 12:45:00,89.31,89.32,89.25,89.27,143865.0,71.9931,72.0012,71.9448,71.9609,143865.0
2017-09-05 12:50:00,89.28,89.37,89.24,89.37,125760.0,71.9689,72.0415,71.9367,72.0415,125760.0
2017-09-05 12:55:00,89.37,89.4,89.28,89.34,126932.0,72.0415,72.0657,71.9689,72.0173,126932.0
2017-09-05 13:00:00,89.34,89.34,89.13,89.18,190601.0,72.0173,72.0173,71.848,71.8883,190601.0
2017-09-05 13:05:00,89.19,89.2,89.03,89.03,133850.0,71.8964,71.9045,71.7674,71.7674,133850.0
2017-09-05 13:10:00,89.03,89.14,89.02,89.1,90596.0,71.7674,71.8561,71.7594,71.8238,90596.0
2017-09-05 13:15:00,89.08,89.3,89.05,89.29,158626.0,71.8077,71.9851,71.7835,71.977,158626.0
2017-09-05 13:20:00,89.29,89.37,89.25,89.36,158027.0,71.977,72.0415,71.9448,72.0334,158027.0
2017-09-05 13:25:00,89.37,89.4,89.27,89.29,95189.0,72.0415,72.0657,71.9609,71.977,95189.0
2017-09-05 13:30:00,89.29,89.31,89.16,89.17,113816.0,71.977,71.9931,71.8722,71.8803,113816.0
2017-09-05 13:35:00,89.17,89.43,89.16,89.39,127280.0,71.8803,72.0899,71.8722,72.0576,127280.0
2017-09-05 13:40:00,89.38,89.41,89.3,89.35,110801.0,72.0496,72.0737,71.9851,72.0254,110801.0
2017-09-05 13:45:00,89.36,89.41,89.33,89.36,86326.0,72.0334,72.0737,72.0092,72.0334,86326.0
2017-09-05 13:50:00,89.36,89.51,89.34,89.5,105999.0,72.0334,72.1543,72.0173,72.1463,105999.0
2017-09-05 13:55:00,89.5,89.5,89.37,89.44,116030.0,72.1463,72.1463,72.0415,72.0979,116030.0
2017-09-05 14:00:00,89.44,89.56,89.41,89.52,105657.0,72.0979,72.1946,72.0737,72.1624,105657.0
2017-09-05 14:05:00,89.52,89.56,89.47,89.53,140931.0,72.1624,72.1946,72.1221,72.1705,140931.0
2017-09-05 14:10:00,89.54,89.57,89.48,89.48,56259.0,72.1785,72.2027,72.1302,72.1302,56259.0
2017-09-05 14:15:00,89.48,89.52,89.42,89.48,103944.0,72.1302,72.1624,72.0818,72.1302,103944.0
2017-09-05 14:20:00,89.48,89.58,89.46,89.47,111765.0,72.1302,72.2108,72.114,72.1221,111765.0
2017-09-05 14:25:00,89.49,89.56,89.44,89.44,122636.0,72.1382,72.1946,72.0979,72.0979,122636.0
2017-09-05 14:30:00,89.45,89.51,89.4,89.41,121815.0,72.106,72.1543,72.0657,72.0737,121815.0
2017-09-05 14:35:00,89.41,89.48,89.37,89.41,108081.0,72.0737,72.1302,72.0415,72.0737,108081.0
2017-09-05 14:40:00,89.42,89.42,89.27,89.34,166389.0,72.0818,72.0818,71.9609,72.0173,166389.0
2017-09-05 14:45:00,89.35,89.36,89.2,89.21,149748.0,72.0254,72.0334,71.9045,71.9125,149748.0
2017-09-05 14:50:00,89.2,89.23,89.15,89.17,93204.0,71.9045,71.9286,71.8641,71.8803,93204.0
2017-09-05 14:55:00,89.17,89.21,89.13,89.17,106868.0,71.8803,71.9125,71.848,71.8803,106868.0
2017-09-05 15:00:00,89.17,89.27,89.15,89.17,118231.0,71.8803,71.9609,71.8641,71.8803,118231.0
2017-09-05 15:05:00,89.17,89.21,89.05,89.2,108113.0,71.8803,71.9125,71.7835,71.9045,108113.0
2017-09-05 15:10:00,89.2,89.31,89.18,89.29,90192.0,71.9045,71.9931,71.8883,71.977,90192.0
2017-09-05 15:15:00,89.29,89.33,89.2,89.2,94169.0,71.977,72.0092,71.9045,71.9045,94169.0
2017-09-05 15:20:00,89.2,89.28,89.18,89.22,122471.0,71.9045,71.9689,71.8883,71.9206,122471.0
2017-09-05 15:25:00,89.23,89.32,89.23,89.3,211147.0,71.9286,72.0012,71.9286,71.9851,211147.0
2017-09-05 15:30:00,89.3,89.47,89.3,89.46,214227.0,71.9851,72.1221,71.9851,72.114,214227.0
2017-09-05 15:35:00,89.46,89.49,89.31,89.31,259401.0,72.114,72.1382,71.9931,71.9931,259401.0
2017-09-05 15:40:00,89.31,89.32,89.24,89.3,236313.0,71.9931,72.0012,71.9367,71.9851,236313.0
2017-09-05 15:45:00,89.3,89.39,89.24,89.38,253509.0,71.9851,72.0576,71.9367,72.0496,253509.0
2017-09-05 15:50:00,89.38,89.39,89.26,89.34,308750.0,72.0496,72.0576,71.9528,72.0173,308750.0
2017-09-05 15:55:00,89.35,89.54,89.32,89.49,954803.0,72.0254,72.1785,72.0012,72.1382,954803.0
2017-09-06 09:30:00,90.0,90.06,89.85,90.01,415248.0,72.5493,72.5977,72.4284,72.5574,415248.0
2017-09-06 09:35:00,90.0,90.27,90.0,90.23,359768.0,72.5493,72.767,72.5493,72.7347,359768.0
2017-09-06 09:40:00,90.23,90.25,90.13,90.18,237147.0,72.7347,72.7509,72.6541,72.6944,237147.0
2017-09-06 09:45:00,90.19,90.25,90.09,90.1,246913.0,72.7025,72.7509,72.6219,72.6299,246913.0
2017-09-06 09:50:00,90.1,90.11,89.96,90.01,297690.0,72.6299,72.638,72.5171,72.5574,297690.0
2017-09-06 09:55:00,90.0,90.01,89.9,90.0,187360.0,72.5493,72.5574,72.4687,72.5493,187360.0
2017-09-06 10:00:00,89.99,90.1,89.92,90.03,223414.0,72.5413,72.6299,72.4848,72.5735,223414.0
2017-09-06 10:05:00,90.03,90.13,90.0,90.07,155807.0,72.5735,72.6541,72.5493,72.6058,155807.0
2017-09-06 10:10:00,90.07,90.21,90.07,90.19,211250.0,72.6058,72.7186,72.6058,72.7025,211250.0
2017-09-06 10:15:00,90.19,90.22,90.07,90.09,206581.0,72.7025,72.7267,72.6058,72.6219,206581.0
2017-09-06 10:20:00,90.09,90.16,90.06,90.13,130358.0,72.6219,72.6783,72.5977,72.6541,130358.0
2017-09-06 10:25:00,90.13,90.22,90.11,90.16,102968.0,72.6541,72.7267,72.638,72.6783,102968.0
2017-09-06 10:30:00,90.17,90.29,90.16,90.27,141208.0,72.6864,72.7831,72.6783,72.767,141208.0
2017-09-06 10:35:00,90.27,90.3,90.23,90.28,101537.0,72.767,72.7912,72.7347,72.775,101537.0
2017-09-06 10:40:00,90.28,90.33,90.23,90.33,87430.0,72.775,72.8153,72.7347,72.8153,87430.0
2017-09-06 10:45:00,90.33,90.33,90.07,90.29,249825.0,72.8153,72.8153,72.6058,72.7831,249825.0
2017-09-06 10:50:00,90.28,90.29,90.17,90.21,84255.0,72.775,72.7831,72.6864,72.7186,84255.0
2017-09-06 10:55:00,90.21,90.26,90.14,90.22,90979.0,72.7186,72.7589,72.6622,72.7267,90979.0
2017-09-06 11:00:00,90.23,90.29,90.2,90.28,72161.0,72.7347,72.7831,72.7106,72.775,72161.0
2017-09-06 11:05:00,90.27,90.28,90.16,90.16,142838.0,72.767,72.775,72.6783,72.6783,142838.0
2017-09-06 11:10:00,90.16,90.17,90.07,90.13,147358.0,72.6783,72.6864,72.6058,72.6541,147358.0
2017-09-06 11:15:00,90.12,90.18,90.1,90.13,73897.0,72.6461,72.6944,72.6299,72.6541,73897.0
2017-09-06 11:20:00,90.13,90.2,90.13,90.2,91793.0,72.6541,72.7106,72.6541,72.7106,91793.0
2017-09-06 11:25:00,90.2,90.24,90.17,90.17,82605.0,72.7106,72.7428,72.6864,72.6864,82605.0
2017-09-06 11:30:00,90.16,90.22,90.08,90.18,93418.0,72.6783,72.7267,72.6138,72.6944,93418.0
2017-09-06 11:35:00,90.18,90.19,90.15,90.17,84223.0,72.6944,72.7025,72.6703,72.6864,84223.0
2017-09-06 11:40:00,90.17,90.2,90.07,90.08,87827.0,72.6864,72.7106,72.6058,72.6138,87827.0
2017-09-06 11:45:00,90.08,90.08,89.97,89.98,141427.0,72.6138,72.6138,72.5252,72.5332,141427.0
2017-09-06 11:50:00,89.98,90.0,89.88,89.89,95055.0,72.5332,72.5493,72.4526,72.4607,95055.0
2017-09-06 11:55:00,89.89,89.95,89.87,89.92,128457.0,72.4607,72.509,72.4445,72.4848,128457.0
2017-09-06 12:00:00,89.92,89.92,89.74,89.78,101975.0,72.4848,72.4848,72.3397,72.372,101975.0
2017-09-06 12:05:00,89.78,89.79,89.67,89.7,103609.0,72.372,72.3801,72.2833,72.3075,103609.0
2017-09-06 12:10:00,89.7,89.78,89.67,89.77,84540.0,72.3075,72.372,72.2833,72.3639,84540.0
2017-09-06 12:15:00,89.76,89.81,89.73,89.79,89282.0,72.3559,72.3962,72.3317,72.3801,89282.0
2017-09-06 12:20:00,89.79,89.81,89.72,89.78,79904.0,72.3801,72.3962,72.3236,72.372,79904.0
2017-09-06 12:25:00,89.77,89.81,89.75,89.77,52499.0,72.3639,72.3962,72.3478,72.3639,52499.0
2017-09-06 12:30:00,89.76,89.76,89.68,89.69,81714.0,72.3559,72.3559,72.2914,72.2994,81714.0
2017-09-06 12:35:00,89.7,89.76,89.64,89.76,93931.0,72.3075,72.3559,72.2591,72.3559,93931.0
2017-09-06 12:40:00,89.77,89.8,89.74,89.77,64591.0,72.3639,72.3881,72.3397,72.3639,64591.0
2017-09-06 12:45:00,89.77,89.85,89.77,89.81,108985.0,72.3639,72.4284,72.3639,72.3962,108985.0
2017-09-06 12:50:00,89.81,89.91,89.81,89.9,74667.0,72.3962,72.4768,72.3962,72.4687,74667.0
2017-09-06 12:55:00,89.9,90.11,89.87,90.1,141643.0,72.4687,72.638,72.4445,72.6299,141643.0
2017-09-06 13:00:00,90.11,90.27,90.09,90.26,155369.0,72.638,72.767,72.6219,72.7589,155369.0
2017-09-06 13:05:00,90.26,90.36,90.26,90.26,193613.0,72.7589,72.8395,72.7589,72.7589,193613.0
2017-09-06 13:10:00,90.26,90.37,90.25,90.31,99247.0,72.7589,72.8476,72.7509,72.7992,99247.0
2017-09-06 13:15:00,90.3,90.33,90.26,90.27,97460.0,72.7912,72.8153,72.7589,72.767,97460.0
2017-09-06 13:20:00,90.28,90.32,90.26,90.26,88471.0,72.775,72.8073,72.7589,72.7589,88471.0
2017-09-06 13:25:00,90.26,90.33,90.24,90.3,126908.0,72.7589,72.8153,72.7428,72.7912,126908.0
2017-09-06 13:30:00,90.3,90.34,90.28,90.3,46087.0,72.7912,72.8234,72.775,72.7912,46087.0
2017-09-06 13:35:00,90.31,90.31,90.23,90.28,82162.0,72.7992,72.7992,72.7347,72.775,82162.0
2017-09-06 13:40:00,90.29,90.3,90.26,90.3,75716.0,72.7831,72.7912,72.7589,72.7912,75716.0
2017-09-06 13:45:00,90.3,90.33,90.28,90.32,102500.0,72.7912,72.8153,72.775,72.8073,102500.0
2017-09-06 13:50:00,90.32,90.33,90.31,90.31,47401.0,72.8073,72.8153,72.7992,72.7992,47401.0
2017-09-06 13:55:00,90.31,90.31,90.23,90.3,48717.0,72.7992,72.7992,72.7347,72.7912,48717.0
2017-09-06 14:00:00,90.3,90.37,90.29,90.36,67644.0,72.7912,72.8476,72.7831,72.8395,67644.0
2017-09-06 14:05:00,90.37,90.4,90.36,90.38,70992.0,72.8476,72.8718,72.8395,72.8557,70992.0
2017-09-06 14:10:00,90.37,90.47,90.37,90.43,122971.0,72.8476,72.9282,72.8476,72.896,122971.0
2017-09-06 14:15:00,90.44,90.48,90.39,90.44,84533.0,72.904,72.9363,72.8637,72.904,84533.0
2017-09-06 14:20:00,90.44,90.52,90.43,90.48,76862.0,72.904,72.9685,72.896,72.9363,76862.0
2017-09-06 14:25:00,90.48,90.49,90.39,90.4,71645.0,72.9363,72.9443,72.8637,72.8718,71645.0
2017-09-06 14:30:00,90.39,90.46,90.39,90.46,62893.0,72.8637,72.9201,72.8637,72.9201,62893.0
2017-09-06 14:35:00,90.45,90.47,90.37,90.4,48805.0,72.9121,72.9282,72.8476,72.8718,48805.0
2017-09-06 14:40:00,90.41,90.42,90.34,90.37,107818.0,72.8798,72.8879,72.8234,72.8476,107818.0
2017-09-06 14:45:00,90.38,90.43,90.32,90.32,63320.0,72.8557,72.896,72.8073,72.8073,63320.0
2017-09-06 14:50:00,90.32,90.33,90.28,90.31,64673.0,72.8073,72.8153,72.775,72.7992,64673.0
2017-09-06 14:55:00,90.31,90.39,90.3,90.39,101028.0,72.7992,72.8637,72.7912,72.8637,101028.0
2017-09-06 15:00:00,90.38,90.41,90.28,90.31,75208.0,72.8557,72.8798,72.775,72.7992,75208.0
2017-09-06 15:05:00,90.32,90.35,90.3,90.32,98737.0,72.8073,72.8315,72.7912,72.8073,98737.0
2017-09-06 15:10:00,90.32,90.34,90.31,90.32,98554.0,72.8073,72.8234,72.7992,72.8073,98554.0
2017-09-06 15:15:00,90.33,90.35,90.31,90.31,89564.0,72.8153,72.8315,72.7992,72.7992,89564.0
2017-09-06 15:20:00,90.32,90.41,90.3,90.37,116767.0,72.8073,72.8798,72.7912,72.8476,116767.0
2017-09-06 15:25:00,90.38,90.41,90.34,90.34,78528.0,72.8557,72.8798,72.8234,72.8234,78528.0
2017-09-06 15:30:00,90.34,90.35,90.27,90.3,120396.0,72.8234,72.8315,72.767,72.7912,120396.0
2017-09-06 15:35:00,90.3,90.33,90.27,90.31,131189.0,72.7912,72.8153,72.767,72.7992,131189.0
2017-09-06 15:40:00,90.3,90.31,90.23,90.23,155106.0,72.7912,72.7992,72.7347,72.7347,155106.0
2017-09-06 15:45:00,90.23,90.27,90.21,90.21,174546.0,72.7347,72.767,72.7186,72.7186,174546.0
2017-09-06 15:50:00,90.21,90.21,90.09,90.09,186905.0,72.7186,72.7186,72.6219,72.6219,186905.0
2017-09-06 15:55:00,90.09,90.16,90.05,90.12,507823.0,72.6219,72.6783,72.5896,72.6461,507823.0
2017-09-07 09:30:00,90.11,90.13,89.9,89.96,215018.0,72.638,72.6541,72.4687,72.5171,215018.0
2017-09-07 09:35:00,89.95,89.95,89.77,89.84,171518.0,72.509,72.509,72.3639,72.4204,171518.0
2017-09-07 09:40:00,89.85,89.93,89.77,89.84,125132.0,72.4284,72.4929,72.3639,72.4204,125132.0
2017-09-07 09:45:00,89.84,89.85,89.67,89.77,169152.0,72.4204,72.4284,72.2833,72.3639,169152.0
2017-09-07 09:50:00,89.75,89.75,89.63,89.71,165347.0,72.3478,72.3478,72.2511,72.3156,165347.0
2017-09-07 09:55:00,89.71,89.71,89.53,89.57,179971.0,72.3156,72.3156,72.1705,72.2027,179971.0
2017-09-07 10:00:00,89.57,89.57,89.12,89.14,336438.0,72.2027,72.2027,71.84,71.8561,336438.0
2017-09-07 10:05:00,89.13,89.18,89.05,89.11,207410.0,71.848,71.8883,71.7835,71.8319,207410.0
2017-09-07 10:10:00,89.11,89.19,89.01,89.09,155863.0,71.8319,71.8964,71.7513,71.8158,155863.0
2017-09-07 10:15:00,89.09,89.1,88.94,88.96,182995.0,71.8158,71.8238,71.6949,71.711,182995.0
2017-09-07 10:20:00,88.96,88.97,88.71,88.73,294656.0,71.711,71.719,71.5095,71.5256,294656.0
2017-09-07 10:25:00,88.72,88.77,88.62,88.63,200215.0,71.5175,71.5578,71.4369,71.445,200215.0
2017-09-07 10:30:00,88.64,88.74,88.59,88.7,217933.0,71.453,71.5336,71.4127,71.5014,217933.0
2017-09-07 10:35:00,88.7,88.76,88.65,88.65,144892.0,71.5014,71.5498,71.4611,71.4611,144892.0
2017-09-07 10:40:00,88.65,88.87,88.64,88.85,150959.0,71.4611,71.6384,71.453,71.6223,150959.0
2017-09-07 10:45:00,88.86,89.03,88.83,89.02,206273.0,71.6304,71.7674,71.6062,71.7594,206273.0
2017-09-07 10:50:00,89.02,89.03,88.87,88.98,145727.0,71.7594,71.7674,71.6384,71.7271,145727.0
2017-09-07 10:55:00,88.98,89.0,88.87,88.87,107628.0,71.7271,71.7432,71.6384,71.6384,107628.0
2017-09-07 11:00:00,88.87,88.95,88.86,88.89,169393.0,71.6384,71.7029,71.6304,71.6546,169393.0
2017-09-07 11:05:00,88.89,88.94,88.71,88.74,167265.0,71.6546,71.6949,71.5095,71.5336,167265.0
2017-09-07 11:10:00,88.73,88.84,88.71,88.77,104684.0,71.5256,71.6143,71.5095,71.5578,104684.0
2017-09-07 11:15:00,88.77,88.78,88.55,88.57,271151.0,71.5578,71.5659,71.3805,71.3966,271151.0
2017-09-07 11:20:00,88.58,88.6,88.51,88.57,185849.0,71.4047,71.4208,71.3482,71.3966,185849.0
2017-09-07 11:25:00,88.56,88.57,88.27,88.28,344924.0,71.3885,71.3966,71.1548,71.1628,344924.0
2017-09-07 11:30:00,88.29,88.43,88.26,88.31,259689.0,71.1709,71.2838,71.1467,71.187,259689.0
2017-09-07 11:35:00,88.31,88.4,88.29,88.38,151184.0,71.187,71.2596,71.1709,71.2434,151184.0
2017-09-07 11:40:00,88.38,88.42,88.3,88.35,115508.0,71.2434,71.2757,71.179,71.2193,115508.0
2017-09-07 11:45:00,88.36,88.42,88.29,88.3,128931.0,71.2273,71.2757,71.1709,71.179,128931.0
2017-09-07 11:50:00,88.3,88.32,88.16,88.26,184692.0,71.179,71.1951,71.0661,71.1467,184692.0
2017-09-07 11:55:00,88.26,88.35,88.23,88.25,94268.0,71.1467,71.2193,71.1225,71.1387,94268.0
2017-09-07 12:00:00,88.25,88.35,88.22,88.33,170782.0,71.1387,71.2193,71.1145,71.2031,170782.0
2017-09-07 12:05:00,88.32,88.4,88.27,88.31,107224.0,71.1951,71.2596,71.1548,71.187,107224.0
2017-09-07 12:10:00,88.31,88.37,88.26,88.36,120645.0,71.187,71.2354,71.1467,71.2273,120645.0
2017-09-07 12:15:00,88.36,88.44,88.34,88.43,108977.0,71.2273,71.2918,71.2112,71.2838,108977.0
2017-09-07 12:20:00,88.42,88.44,88.34,88.34,145839.0,71.2757,71.2918,71.2112,71.2112,145839.0
2017-09-07 12:25:00,88.35,88.44,88.25,88.28,136979.0,71.2193,71.2918,71.1387,71.1628,136979.0
2017-09-07 12:30:00,88.28,88.35,88.16,88.17,170463.0,71.1628,71.2193,71.0661,71.0742,170463.0
2017-09-07 12:35:00,88.17,88.23,88.15,88.23,163330.0,71.0742,71.1225,71.058,71.1225,163330.0
2017-09-07 12:40:00,88.23,88.31,88.2,88.23,142660.0,71.1225,71.187,71.0983,71.1225,142660.0
2017-09-07 12:45:00,88.23,88.33,88.2,88.32,164796.0,71.1225,71.2031,71.0983,71.1951,164796.0
2017-09-07 12:50:00,88.32,88.32,88.23,88.27,103195.0,71.1951,71.1951,71.1225,71.1548,103195.0
2017-09-07 12:55:00,88.27,88.45,88.26,88.37,142760.0,71.1548,71.2999,71.1467,71.2354,142760.0
2017-09-07 13:00:00,88.36,88.44,88.35,88.4,109138.0,71.2273,71.2918,71.2193,71.2596,109138.0
2017-09-07 13:05:00,88.4,88.4,88.32,88.37,69183.0,71.2596,71.2596,71.1951,71.2354,69183.0
2017-09-07 13:10:00,88.37,88.43,88.35,88.37,116661.0,71.2354,71.2838,71.2193,71.2354,116661.0
2017-09-07 13:15:00,88.37,88.37,88.25,88.26,74205.0,71.2354,71.2354,71.1387,71.1467,74205.0
2017-09-07 13:20:00,88.26,88.3,88.21,88.25,69927.0,71.1467,71.179,71.1064,71.1387,69927.0
2017-09-07 13:25:00,88.25,88.26,88.15,88.19,102713.0,71.1387,71.1467,71.058,71.0903,102713.0
2017-09-07 13:30:00,88.19,88.23,88.16,88.18,85367.0,71.0903,71.1225,71.0661,71.0822,85367.0
2017-09-07 13:35:00,88.17,88.28,88.17,88.25,65292.0,71.0742,71.1628,71.0742,71.1387,65292.0
2017-09-07 13:40:00,88.25,88.32,88.23,88.29,62418.0,71.1387,71.1951,71.1225,71.1709,62418.0
2017-09-07 13:45:00,88.29,88.3,88.2,88.21,54292.0,71.1709,71.179,71.0983,71.1064,54292.0
2017-09-07 13:50:00,88.21,88.24,88.12,88.13,134502.0,71.1064,71.1306,71.0339,71.0419,134502.0
2017-09-07 13:55:00,88.13,88.23,88.13,88.23,87716.0,71.0419,71.1225,71.0419,71.1225,87716.0
2017-09-07 14:00:00,88.23,88.23,88.13,88.16,98245.0,71.1225,71.1225,71.0419,71.0661,98245.0
2017-09-07 14:05:00,88.16,88.16,88.08,88.12,141308.0,71.0661,71.0661,71.0016,71.0339,141308.0
2017-09-07 14:10:00,88.12,88.16,88.1,88.13,128149.0,71.0339,71.0661,71.0177,71.0419,128149.0
2017-09-07 14:15:00,88.14,88.19,88.13,88.19,151447.0,71.05,71.0903,71.0419,71.0903,151447.0
2017-09-07 14:20:00,88.18,88.23,88.17,88.22,112292.0,71.0822,71.1225,71.0742,71.1145,112292.0
2017-09-07 14:25:00,88.22,88.22,88.15,88.16,78407.0,71.1145,71.1145,71.058,71.0661,78407.0
2017-09-07 14:30:00,88.16,88.19,88.13,88.17,116798.0,71.0661,71.0903,71.0419,71.0742,116798.0
2017-09-07 14:35:00,88.16,88.17,88.12,88.14,132756.0,71.0661,71.0742,71.0339,71.05,132756.0
2017-09-07 14:40:00,88.14,88.16,88.12,88.15,89536.0,71.05,71.0661,71.0339,71.058,89536.0
2017-09-07 14:45:00,88.16,88.19,88.12,88.17,130030.0,71.0661,71.0903,71.0339,71.0742,130030.0
2017-09-07 14:50:00,88.17,88.25,88.14,88.2,95055.0,71.0742,71.1387,71.05,71.0983,95055.0
2017-09-07 14:55:00,88.2,88.22,88.17,88.21,70574.0,71.0983,71.1145,71.0742,71.1064,70574.0
2017-09-07 15:00:00,88.22,88.26,88.18,88.19,109871.0,71.1145,71.1467,71.0822,71.0903,109871.0
2017-09-07 15:05:00,88.19,88.25,88.18,88.22,90310.0,71.0903,71.1387,71.0822,71.1145,90310.0
2017-09-07 15:10:00,88.22,88.29,88.18,88.24,137530.0,71.1145,71.1709,71.0822,71.1306,137530.0
2017-09-07 15:15:00,88.25,88.29,88.21,88.21,116366.0,71.1387,71.1709,71.1064,71.1064,116366.0
2017-09-07 15:20:00,88.21,88.25,88.16,88.19,124816.0,71.1064,71.1387,71.0661,71.0903,124816.0
2017-09-07 15:25:00,88.18,88.23,88.17,88.2,121548.0,71.0822,71.1225,71.0742,71.0983,121548.0
2017-09-07 15:30:00,88.2,88.25,88.19,88.19,125820.0,71.0983,71.1387,71.0903,71.0903,125820.0
2017-09-07 15:35:00,88.2,88.27,88.18,88.27,159108.0,71.0983,71.1548,71.0822,71.1548,159108.0
2017-09-07 15:40:00,88.26,88.34,88.22,88.34,208823.0,71.1467,71.2112,71.1145,71.2112,208823.0
2017-09-07 15:45:00,88.34,88.47,88.33,88.42,331631.0,71.2112,71.316,71.2031,71.2757,331631.0
2017-09-07 15:50:00,88.42,88.45,88.37,88.44,276186.0,71.2757,71.2999,71.2354,71.2918,276186.0
2017-09-07 15:55:00,88.45,88.53,88.37,88.52,771377.0,71.2999,71.3644,71.2354,71.3563,771377.0
2017-09-08 09:30:00,88.31,88.46,88.24,88.46,457630.0,71.187,71.3079,71.1306,71.3079,457630.0
2017-09-08 09:35:00,88.46,89.01,88.4,88.97,455759.0,71.3079,71.7513,71.2596,71.719,455759.0
2017-09-08 09:40:00,88.97,89.03,88.72,88.83,447809.0,71.719,71.7674,71.5175,71.6062,447809.0
2017-09-08 09:45:00,88.84,89.17,88.84,89.14,328637.0,71.6143,71.8803,71.6143,71.8561,328637.0
2017-09-08 09:50:00,89.15,89.29,89.12,89.26,292899.0,71.8641,71.977,71.84,71.9528,292899.0
2017-09-08 09:55:00,89.26,89.32,89.22,89.23,214098.0,71.9528,72.0012,71.9206,71.9286,214098.0
2017-09-08 10:00:00,89.24,89.42,89.22,89.38,245834.0,71.9367,72.0818,71.9206,72.0496,245834.0
2017-09-08 10:05:00,89.38,89.4,89.16,89.17,230351.0,72.0496,72.0657,71.8722,71.8803,230351.0
2017-09-08 10:10:00,89.17,89.25,89.11,89.17,225931.0,71.8803,71.9448,71.8319,71.8803,225931.0
2017-09-08 10:15:00,89.17,89.22,89.07,89.1,213601.0,71.8803,71.9206,71.7997,71.8238,213601.0
2017-09-08 10:20:00,89.1,89.16,89.04,89.11,130990.0,71.8238,71.8722,71.7755,71.8319,130990.0
2017-09-08 10:25:00,89.11,89.16,89.01,89.1,154368.0,71.8319,71.8722,71.7513,71.8238,154368.0
2017-09-08 10:30:00,89.1,89.2,89.04,89.2,180805.0,71.8238,71.9045,71.7755,71.9045,180805.0
2017-09-08 10:35:00,89.19,89.26,89.12,89.23,221861.0,71.8964,71.9528,71.84,71.9286,221861.0
2017-09-08 10:40:00,89.23,89.39,89.22,89.38,156046.0,71.9286,72.0576,71.9206,72.0496,156046.0
2017-09-08 10:45:00,89.38,89.42,89.19,89.27,288521.0,72.0496,72.0818,71.8964,71.9609,288521.0
2017-09-08 10:50:00,89.26,89.27,89.18,89.2,103102.0,71.9528,71.9609,71.8883,71.9045,103102.0
2017-09-08 10:55:00,89.19,89.28,89.14,89.27,124557.0,71.8964,71.9689,71.8561,71.9609,124557.0
2017-09-08 11:00:00,89.27,89.37,89.27,89.31,200064.0,71.9609,72.0415,71.9609,71.9931,200064.0
2017-09-08 11:05:00,89.31,89.31,89.19,89.27,129284.0,71.9931,71.9931,71.8964,71.9609,129284.0
2017-09-08 11:10:00,89.27,89.27,89.08,89.1,256983.0,71.9609,71.9609,71.8077,71.8238,256983.0
2017-09-08 11:15:00,89.09,89.09,88.89,88.93,128473.0,71.8158,71.8158,71.6546,71.6868,128473.0
2017-09-08 11:20:00,88.93,88.98,88.86,88.98,99772.0,71.6868,71.7271,71.6304,71.7271,99772.0
2017-09-08 11:25:00,88.97,89.04,88.91,88.92,70711.0,71.719,71.7755,71.6707,71.6787,70711.0
2017-09-08 11:30:00,88.91,89.0,88.9,88.92,90804.0,71.6707,71.7432,71.6626,71.6787,90804.0
2017-09-08 11:35:00,88.91,88.96,88.89,88.93,65027.0,71.6707,71.711,71.6546,71.6868,65027.0
2017-09-08 11:40:00,88.92,88.95,88.9,88.95,70927.0,71.6787,71.7029,71.6626,71.7029,70927.0
2017-09-08 11:45:00,88.95,89.04,88.94,89.04,78610.0,71.7029,71.7755,71.6949,71.7755,78610.0
2017-09-08 11:50:00,89.04,89.07,89.01,89.01,47133.0,71.7755,71.7997,71.7513,71.7513,47133.0
2017-09-08 11:55:00,89.02,89.02,88.94,88.95,162673.0,71.7594,71.7594,71.6949,71.7029,162673.0
2017-09-08 12:00:00,88.95,89.01,88.93,88.98,83962.0,71.7029,71.7513,71.6868,71.7271,83962.0
2017-09-08 12:05:00,88.98,89.03,88.91,89.01,108499.0,71.7271,71.7674,71.6707,71.7513,108499.0
2017-09-08 12:10:00,89.0,89.02,88.96,88.97,90430.0,71.7432,71.7594,71.711,71.719,90430.0
2017-09-08 12:15:00,88.97,89.03,88.95,89.0,98931.0,71.719,71.7674,71.7029,71.7432,98931.0
2017-09-08 12:20:00,89.0,89.05,88.98,89.0,78654.0,71.7432,71.7835,71.7271,71.7432,78654.0
2017-09-08 12:25:00,89.01,89.08,88.97,89.08,73404.0,71.7513,71.8077,71.719,71.8077,73404.0
2017-09-08 12:30:00,89.08,89.08,89.01,89.05,56236.0,71.8077,71.8077,71.7513,71.7835,56236.0
2017-09-08 12:35:00,89.05,89.05,89.0,89.03,58224.0,71.7835,71.7835,71.7432,71.7674,58224.0
2017-09-08 12:40:00,89.04,89.05,89.02,89.05,37900.0,71.7755,71.7835,71.7594,71.7835,37900.0
2017-09-08 12:45:00,89.05,89.05,88.96,88.97,52812.0,71.7835,71.7835,71.711,71.719,52812.0
2017-09-08 12:50:00,88.98,89.0,88.94,88.99,52344.0,71.7271,71.7432,71.6949,71.7352,52344.0
2017-09-08 12:55:00,88.99,88.99,88.94,88.95,57917.0,71.7352,71.7352,71.6949,71.7029,57917.0
2017-09-08 13:00:00,88.95,88.95,88.85,88.89,74017.0,71.7029,71.7029,71.6223,71.6546,74017.0
2017-09-08 13:05:00,88.89,88.9,88.8,88.82,99218.0,71.6546,71.6626,71.582,71.5981,99218.0
2017-09-08 13:10:00,88.82,88.82,88.75,88.76,78927.0,71.5981,71.5981,71.5417,71.5498,78927.0
2017-09-08 13:15:00,88.75,88.77,88.71,88.72,65788.0,71.5417,71.5578,71.5095,71.5175,65788.0
2017-09-08 13:20:00,88.71,88.71,88.61,88.61,162402.0,71.5095,71.5095,71.4289,71.4289,162402.0
2017-09-08 13:25:00,88.61,88.61,88.57,88.58,119994.0,71.4289,71.4289,71.3966,71.4047,119994.0
2017-09-08 13:30:00,88.59,88.64,88.56,88.61,94224.0,71.4127,71.453,71.3885,71.4289,94224.0
2017-09-08 13:35:00,88.6,88.66,88.59,88.64,82040.0,71.4208,71.4692,71.4127,71.453,82040.0
2017-09-08 13:40:00,88.64,88.66,88.61,88.62,103594.0,71.453,71.4692,71.4289,71.4369,103594.0
2017-09-08 13:45:00,88.63,88.63,88.57,88.57,99257.0,71.445,71.445,71.3966,71.3966,99257.0
2017-09-08 13:50:00,88.58,88.62,88.58,88.62,110521.0,71.4047,71.4369,71.4047,71.4369,110521.0
2017-09-08 13:55:00,88.62,88.67,88.62,88.65,119258.0,71.4369,71.4772,71.4369,71.4611,119258.0
2017-09-08 14:00:00,88.66,88.68,88.63,88.66,154786.0,71.4692,71.4853,71.445,71.4692,154786.0
2017-09-08 14:05:00,88.67,88.7,88.64,88.7,70519.0,71.4772,71.5014,71.453,71.5014,70519.0
2017-09-08 14:10:00,88.7,88.81,88.69,88.79,153273.0,71.5014,71.5901,71.4933,71.5739,153273.0
2017-09-08 14:15:00,88.79,88.79,88.69,88.7,130414.0,71.5739,71.5739,71.4933,71.5014,130414.0
2017-09-08 14:20:00,88.71,88.78,88.67,88.74,145580.0,71.5095,71.5659,71.4772,71.5336,145580.0
2017-09-08 14:25:00,88.75,88.84,88.74,88.8,89961.0,71.5417,71.6143,71.5336,71.582,89961.0
2017-09-08 14:30:00,88.81,88.86,88.8,88.82,82610.0,71.5901,71.6304,71.582,71.5981,82610.0
2017-09-08 14:35:00,88.83,88.86,88.7,88.71,117664.0,71.6062,71.6304,71.5014,71.5095,117664.0
2017-09-08 14:40:00,88.72,88.81,88.71,88.76,152596.0,71.5175,71.5901,71.5095,71.5498,152596.0
2017-09-08 14:45:00,88.77,88.79,88.76,88.78,129875.0,71.5578,71.5739,71.5498,71.5659,129875.0
2017-09-08 14:50:00,88.78,88.78,88.69,88.74,78282.0,71.5659,71.5659,71.4933,71.5336,78282.0
2017-09-08 14:55:00,88.74,88.76,88.69,88.69,54029.0,71.5336,71.5498,71.4933,71.4933,54029.0
2017-09-08 15:00:00,88.7,88.71,88.63,88.63,123352.0,71.5014,71.5095,71.445,71.445,123352.0
2017-09-08 15:05:00,88.63,88.67,88.59,88.65,131683.0,71.445,71.4772,71.4127,71.4611,131683.0
2017-09-08 15:10:00,88.64,88.65,88.48,88.52,167466.0,71.453,71.4611,71.3241,71.3563,167466.0
2017-09-08 15:15:00,88.52,88.54,88.41,88.44,162961.0,71.3563,71.3724,71.2676,71.2918,162961.0
2017-09-08 15:20:00,88.45,88.51,88.42,88.45,137076.0,71.2999,71.3482,71.2757,71.2999,137076.0
2017-09-08 15:25:00,88.45,88.47,88.34,88.41,162127.0,71.2999,71.316,71.2112,71.2676,162127.0
2017-09-08 15:30:00,88.4,88.46,88.34,88.45,180736.0,71.2596,71.3079,71.2112,71.2999,180736.0
2017-09-08 15:35:00,88.46,88.51,88.45,88.47,219055.0,71.3079,71.3482,71.2999,71.316,219055.0
2017-09-08 15:40:00,88.46,88.6,88.46,88.56,311507.0,71.3079,71.4208,71.3079,71.3885,311507.0
2017-09-08 15:45:00,88.56,88.59,88.44,88.46,191310.0,71.3885,71.4127,71.2918,71.3079,191310.0
2017-09-08 15:50:00,88.45,88.51,88.41,88.48,231632.0,71.2999,71.3482,71.2676,71.3241,231632.0
2017-09-08 15:55:00,88.48,88.52,88.39,88.42,537314.0,71.3241,71.3563,71.2515,71.2757,537314.0
2017-09-11 09:30:00,89.39,89.53,89.27,89.38,439487.0,72.0576,72.1705,71.9609,72.0496,439487.0
2017-09-11 09:35:00,89.4,89.44,88.95,89.0,307370.0,72.0657,72.0979,71.7029,71.7432,307370.0
2017-09-11 09:40:00,89.01,89.12,88.96,89.08,192651.0,71.7513,71.84,71.711,71.8077,192651.0
2017-09-11 09:45:00,89.09,89.11,88.97,89.05,277512.0,71.8158,71.8319,71.719,71.7835,277512.0
2017-09-11 09:50:00,89.04,89.31,89.03,89.24,280122.0,71.7755,71.9931,71.7674,71.9367,280122.0
2017-09-11 09:55:00,89.24,89.38,89.21,89.29,266193.0,71.9367,72.0496,71.9125,71.977,266193.0
2017-09-11 10:00:00,89.3,89.4,89.27,89.36,233629.0,71.9851,72.0657,71.9609,72.0334,233629.0
2017-09-11 10:05:00,89.37,89.47,89.33,89.46,341000.0,72.0415,72.1221,72.0092,72.114,341000.0
2017-09-11 10:10:00,89.45,89.59,89.44,89.58,259694.0,72.106,72.2188,72.0979,72.2108,259694.0
2017-09-11 10:15:00,89.58,89.65,89.48,89.65,189794.0,72.2108,72.2672,72.1302,72.2672,189794.0
2017-09-11 10:20:00,89.65,89.67,89.59,89.62,149346.0,72.2672,72.2833,72.2188,72.243,149346.0
2017-09-11 10:25:00,89.61,89.62,89.51,89.57,149247.0,72.235,72.243,72.1543,72.2027,149247.0
2017-09-11 10:30:00,89.57,89.75,89.56,89.71,146766.0,72.2027,72.3478,72.1946,72.3156,146766.0
2017-09-11 10:35:00,89.72,89.73,89.52,89.56,130138.0,72.3236,72.3317,72.1624,72.1946,130138.0
2017-09-11 10:40:00,89.55,89.58,89.52,89.54,67540.0,72.1866,72.2108,72.1624,72.1785,67540.0
2017-09-11 10:45:00,89.53,89.6,89.52,89.57,98189.0,72.1705,72.2269,72.1624,72.2027,98189.0
2017-09-11 10:50:00,89.57,89.65,89.57,89.63,121247.0,72.2027,72.2672,72.2027,72.2511,121247.0
2017-09-11 10:55:00,89.63,89.7,89.61,89.68,77255.0,72.2511,72.3075,72.235,72.2914,77255.0
2017-09-11 11:00:00,89.69,89.72,89.63,89.67,97208.0,72.2994,72.3236,72.2511,72.2833,97208.0
2017-09-11 11:05:00,89.68,89.77,89.67,89.77,96676.0,72.2914,72.3639,72.2833,72.3639,96676.0
2017-09-11 11:10:00,89.76,89.82,89.76,89.81,85063.0,72.3559,72.4042,72.3559,72.3962,85063.0
2017-09-11 11:15:00,89.81,89.9,89.81,89.87,149466.0,72.3962,72.4687,72.3962,72.4445,149466.0
2017-09-11 11:20:00,89.87,89.96,89.85,89.96,115719.0,72.4445,72.5171,72.4284,72.5171,115719.0
2017-09-11 11:25:00,89.96,89.97,89.83,89.83,94062.0,72.5171,72.5252,72.4123,72.4123,94062.0
2017-09-11 11:30:00,89.83,89.96,89.8,89.93,189851.0,72.4123,72.5171,72.3881,72.4929,189851.0
2017-09-11 11:35:00,89.92,89.99,89.9,89.93,84769.0,72.4848,72.5413,72.4687,72.4929,84769.0
2017-09-11 11:40:00,89.94,89.97,89.87,89.92,92972.0,72.501,72.5252,72.4445,72.4848,92972.0
2017-09-11 11:45:00,89.91,89.96,89.9,89.91,67989.0,72.4768,72.5171,72.4687,72.4768,67989.0
2017-09-11 11:50:00,89.91,89.96,89.89,89.94,67641.0,72.4768,72.5171,72.4607,72.501,67641.0
2017-09-11 11:55:00,89.93,89.96,89.91,89.94,68997.0,72.4929,72.5171,72.4768,72.501,68997.0
2017-09-11 12:00:00,89.94,89.96,89.85,89.93,83318.0,72.501,72.5171,72.4284,72.4929,83318.0
2017-09-11 12:05:00,89.94,89.95,89.88,89.9,70817.0,72.501,72.509,72.4526,72.4687,70817.0
2017-09-11 12:10:00,89.89,89.96,89.87,89.95,54360.0,72.4607,72.5171,72.4445,72.509,54360.0
2017-09-11 12:15:00,89.95,90.0,89.93,89.99,163670.0,72.509,72.5493,72.4929,72.5413,163670.0
2017-09-11 12:20:00,89.98,90.0,89.94,89.95,54446.0,72.5332,72.5493,72.501,72.509,54446.0
2017-09-11 12:25:00,89.95,90.15,89.94,90.15,278399.0,72.509,72.6703,72.501,72.6703,278399.0
2017-09-11 12:30:00,90.15,90.23,90.14,90.23,151273.0,72.6703,72.7347,72.6622,72.7347,151273.0
2017-09-11 12:35:00,90.23,90.25,90.1,90.12,127244.0,72.7347,72.7509,72.6299,72.6461,127244.0
2017-09-11 12:40:00,90.12,90.25,90.1,90.14,174067.0,72.6461,72.7509,72.6299,72.6622,174067.0
2017-09-11 12:45:00,90.13,90.16,90.08,90.08,66020.0,72.6541,72.6783,72.6138,72.6138,66020.0
2017-09-11 12:50:00,90.08,90.1,90.0,90.01,104150.0,72.6138,72.6299,72.5493,72.5574,104150.0
2017-09-11 12:55:00,90.01,90.03,89.98,89.99,106414.0,72.5574,72.5735,72.5332,72.5413,106414.0
2017-09-11 13:00:00,90.0,90.07,89.99,90.02,73244.0,72.5493,72.6058,72.5413,72.5655,73244.0
2017-09-11 13:05:00,90.02,90.06,90.0,90.05,67935.0,72.5655,72.5977,72.5493,72.5896,67935.0
2017-09-11 13:10:00,90.05,90.09,90.03,90.05,70016.0,72.5896,72.6219,72.5735,72.5896,70016.0
2017-09-11 13:15:00,90.06,90.15,90.05,90.13,96435.0,72.5977,72.6703,72.5896,72.6541,96435.0
2017-09-11 13:20:00,90.13,90.13,90.08,90.12,49095.0,72.6541,72.6541,72.6138,72.6461,49095.0
2017-09-11 13:25:00,90.11,90.18,90.07,90.08,97672.0,72.638,72.6944,72.6058,72.6138,97672.0
2017-09-11 13:30:00,90.08,90.18,90.07,90.11,38997.0,72.6138,72.6944,72.6058,72.638,38997.0
2017-09-11 13:35:00,90.11,90.12,90.02,90.06,72142.0,72.638,72.6461,72.5655,72.5977,72142.0
2017-09-11 13:40:00,90.06,90.12,90.05,90.1,52399.0,72.5977,72.6461,72.5896,72.6299,52399.0
2017-09-11 13:45:00,90.1,90.12,90.06,90.06,57630.0,72.6299,72.6461,72.5977,72.5977,57630.0
2017-09-11 13:50:00,90.06,90.09,90.02,90.04,44079.0,72.5977,72.6219,72.5655,72.5816,44079.0
2017-09-11 13:55:00,90.03,90.08,90.0,90.06,90321.0,72.5735,72.6138,72.5493,72.5977,90321.0
2017-09-11 14:00:00,90.07,90.11,90.06,90.1,67464.0,72.6058,72.638,72.5977,72.6299,67464.0
2017-09-11 14:05:00,90.09,90.13,90.05,90.06,50472.0,72.6219,72.6541,72.5896,72.5977,50472.0
2017-09-11 14:10:00,90.06,90.07,90.03,90.05,44345.0,72.5977,72.6058,72.5735,72.5896,44345.0
2017-09-11 14:15:00,90.05,90.05,90.01,90.01,45580.0,72.5896,72.5896,72.5574,72.5574,45580.0
2017-09-11 14:20:00,90.01,90.02,89.93,89.94,73557.0,72.5574,72.5655,72.4929,72.501,73557.0
2017-09-11 14:25:00,89.95,90.02,89.94,89.97,57516.0,72.509,72.5655,72.501,72.5252,57516.0
2017-09-11 14:30:00,89.97,90.01,89.95,89.98,76052.0,72.5252,72.5574,72.509,72.5332,76052.0
2017-09-11 14:35:00,89.99,89.99,89.89,89.93,78935.0,72.5413,72.5413,72.4607,72.4929,78935.0
2017-09-11 14:40:00,89.93,89.96,89.89,89.95,75026.0,72.4929,72.5171,72.4607,72.509,75026.0
2017-09-11 14:45:00,89.96,90.04,89.93,90.02,80373.0,72.5171,72.5816,72.4929,72.5655,80373.0
2017-09-11 14:50:00,90.03,90.07,89.99,90.05,87078.0,72.5735,72.6058,72.5413,72.5896,87078.0
2017-09-11 14:55:00,90.05,90.08,89.95,89.96,98952.0,72.5896,72.6138,72.509,72.5171,98952.0
2017-09-11 15:00:00,89.96,89.98,89.92,89.95,77099.0,72.5171,72.5332,72.4848,72.509,77099.0
2017-09-11 15:05:00,89.95,89.97,89.92,89.96,74511.0,72.509,72.5252,72.4848,72.5171,74511.0
2017-09-11 15:10:00,89.97,90.03,89.93,90.02,125034.0,72.5252,72.5735,72.4929,72.5655,125034.0
2017-09-11 15:15:00,90.02,90.06,90.01,90.04,95803.0,72.5655,72.5977,72.5574,72.5816,95803.0
2017-09-11 15:20:00,90.04,90.06,90.0,90.05,81362.0,72.5816,72.5977,72.5493,72.5896,81362.0
2017-09-11 15:25:00,90.05,90.07,89.99,90.04,117893.0,72.5896,72.6058,72.5413,72.5816,117893.0
2017-09-11 15:30:00,90.04,90.05,89.99,90.01,107663.0,72.5816,72.5896,72.5413,72.5574,107663.0
2017-09-11 15:35:00,90.01,90.04,89.97,90.01,197133.0,72.5574,72.5816,72.5252,72.5574,197133.0
2017-09-11 15:40:00,90.01,90.05,89.97,89.98,183081.0,72.5574,72.5896,72.5252,72.5332,183081.0
2017-09-11 15:45:00,89.98,90.01,89.89,89.92,247171.0,72.5332,72.5574,72.4607,72.4848,247171.0
2017-09-11 15:50:00,89.92,89.96,89.85,89.91,267870.0,72.4848,72.5171,72.4284,72.4768,267870.0
2017-09-11 15:55:00,89.92,90.0,89.68,89.7,1007010.0,72.4848,72.5493,72.2914,72.3075,1007010.0
2017-09-12 09:30:00,90.17,90.36,90.1,90.26,619670.0,72.6864,72.8395,72.6299,72.7589,619670.0
2017-09-12 09:35:00,90.26,90.62,90.26,90.61,520923.0,72.7589,73.0491,72.7589,73.0411,520923.0
2017-09-12 09:40:00,90.61,90.79,90.54,90.59,305924.0,73.0411,73.1862,72.9846,73.0249,305924.0
2017-09-12 09:45:00,90.59,90.66,90.52,90.64,154332.0,73.0249,73.0814,72.9685,73.0652,154332.0
2017-09-12 09:50:00,90.65,90.66,90.36,90.37,223528.0,73.0733,73.0814,72.8395,72.8476,223528.0
2017-09-12 09:55:00,90.38,90.59,90.36,90.58,135846.0,72.8557,73.0249,72.8395,73.0169,135846.0
2017-09-12 10:00:00,90.57,90.64,90.51,90.58,204491.0,73.0088,73.0652,72.9604,73.0169,204491.0
2017-09-12 10:05:00,90.59,90.68,90.55,90.67,142574.0,73.0249,73.0975,72.9927,73.0894,142574.0
2017-09-12 10:10:00,90.68,90.69,90.58,90.62,159916.0,73.0975,73.1055,73.0169,73.0491,159916.0
2017-09-12 10:15:00,90.62,90.62,90.45,90.61,144077.0,73.0491,73.0491,72.9121,73.0411,144077.0
2017-09-12 10:20:00,90.61,90.69,90.54,90.55,112575.0,73.0411,73.1055,72.9846,72.9927,112575.0
2017-09-12 10:25:00,90.55,90.68,90.52,90.59,132074.0,72.9927,73.0975,72.9685,73.0249,132074.0
2017-09-12 10:30:00,90.59,90.68,90.58,90.64,132274.0,73.0249,73.0975,73.0169,73.0652,132274.0
2017-09-12 10:35:00,90.64,90.76,90.64,90.67,196282.0,73.0652,73.162,73.0652,73.0894,196282.0
2017-09-12 10:40:00,90.67,90.74,90.65,90.67,91787.0,73.0894,73.1459,73.0733,73.0894,91787.0
2017-09-12 10:45:00,90.68,90.7,90.54,90.58,122398.0,73.0975,73.1136,72.9846,73.0169,122398.0
2017-09-12 10:50:00,90.59,90.72,90.59,90.68,161850.0,73.0249,73.1297,73.0249,73.0975,161850.0
2017-09-12 10:55:00,90.69,90.8,90.68,90.77,184013.0,73.1055,73.1942,73.0975,73.17,184013.0
2017-09-12 11:00:00,90.77,90.8,90.71,90.76,99442.0,73.17,73.1942,73.1217,73.162,99442.0
2017-09-12 11:05:00,90.76,90.79,90.69,90.7,98895.0,73.162,73.1862,73.1055,73.1136,98895.0
2017-09-12 11:10:00,90.7,90.8,90.67,90.75,99663.0,73.1136,73.1942,73.0894,73.1539,99663.0
2017-09-12 11:15:00,90.75,90.77,90.69,90.7,92593.0,73.1539,73.17,73.1055,73.1136,92593.0
2017-09-12 11:20:00,90.72,90.79,90.66,90.71,102090.0,73.1297,73.1862,73.0814,73.1217,102090.0
2017-09-12 11:25:00,90.71,90.76,90.7,90.7,65897.0,73.1217,73.162,73.1136,73.1136,65897.0
2017-09-12 11:30:00,90.69,90.8,90.69,90.79,76064.0,73.1055,73.1942,73.1055,73.1862,76064.0
2017-09-12 11:35:00,90.79,90.96,90.79,90.95,201732.0,73.1862,73.3232,73.1862,73.3151,201732.0
2017-09-12 11:40:00,90.96,91.03,90.96,90.98,182046.0,73.3232,73.3796,73.3232,73.3393,182046.0
2017-09-12 11:45:00,90.99,91.03,90.95,90.98,156341.0,73.3474,73.3796,73.3151,73.3393,156341.0
2017-09-12 11:50:00,90.98,91.05,90.97,91.0,159713.0,73.3393,73.3957,73.3313,73.3554,159713.0
2017-09-12 11:55:00,91.02,91.03,90.96,90.99,164397.0,73.3716,73.3796,73.3232,73.3474,164397.0
2017-09-12 12:00:00,90.99,91.03,90.94,91.0,154396.0,73.3474,73.3796,73.3071,73.3554,154396.0
2017-09-12 12:05:00,91.0,91.06,90.99,91.06,115144.0,73.3554,73.4038,73.3474,73.4038,115144.0
2017-09-12 12:10:00,91.06,91.17,91.06,91.16,110595.0,73.4038,73.4925,73.4038,73.4844,110595.0
2017-09-12 12:15:00,91.16,91.2,91.09,91.16,96290.0,73.4844,73.5167,73.428,73.4844,96290.0
2017-09-12 12:20:00,91.16,91.18,91.15,91.17,67424.0,73.4844,73.5005,73.4764,73.4925,67424.0
2017-09-12 12:25:00,91.17,91.17,91.1,91.1,86117.0,73.4925,73.4925,73.436,73.436,86117.0
2017-09-12 12:30:00,91.11,91.11,91.05,91.08,131137.0,73.4441,73.4441,73.3957,73.4199,131137.0
2017-09-12 12:35:00,91.08,91.12,91.04,91.12,216643.0,73.4199,73.4522,73.3877,73.4522,216643.0
2017-09-12 12:40:00,91.12,91.17,91.11,91.13,67280.0,73.4522,73.4925,73.4441,73.4602,67280.0
2017-09-12 12:45:00,91.14,91.19,91.08,91.17,208809.0,73.4683,73.5086,73.4199,73.4925,208809.0
2017-09-12 12:50:00,91.18,91.19,91.11,91.12,58453.0,73.5005,73.5086,73.4441,73.4522,58453.0
2017-09-12 12:55:00,91.13,91.2,91.12,91.18,57828.0,73.4602,73.5167,73.4522,73.5005,57828.0
2017-09-12 13:00:00,91.18,91.24,91.16,91.17,77233.0,73.5005,73.5489,73.4844,73.4925,77233.0
2017-09-12 13:05:00,91.17,91.23,91.16,91.22,76330.0,73.4925,73.5408,73.4844,73.5328,76330.0
2017-09-12 13:10:00,91.22,91.23,91.18,91.23,62978.0,73.5328,73.5408,73.5005,73.5408,62978.0
2017-09-12 13:15:00,91.23,91.25,91.04,91.06,293177.0,73.5408,73.557,73.3877,73.4038,293177.0
2017-09-12 13:20:00,91.06,91.11,90.81,90.96,598003.0,73.4038,73.4441,73.2023,73.3232,598003.0
2017-09-12 13:25:00,90.96,91.17,90.95,91.09,260075.0,73.3232,73.4925,73.3151,73.428,260075.0
2017-09-12 13:30:00,91.09,91.13,91.01,91.03,228570.0,73.428,73.4602,73.3635,73.3796,228570.0
2017-09-12 13:35:00,91.03,91.07,90.93,91.06,278252.0,73.3796,73.4119,73.299,73.4038,278252.0
2017-09-12 13:40:00,91.07,91.15,91.01,91.14,137042.0,73.4119,73.4764,73.3635,73.4683,137042.0
2017-09-12 13:45:00,91.13,91.14,91.04,91.06,119113.0,73.4602,73.4683,73.3877,73.4038,119113.0
2017-09-12 13:50:00,91.06,91.09,91.01,91.01,60187.0,73.4038,73.428,73.3635,73.3635,60187.0
2017-09-12 13:55:00,91.01,91.05,90.97,91.03,91509.0,73.3635,73.3957,73.3313,73.3796,91509.0
2017-09-12 14:00:00,91.03,91.04,90.97,91.0,128208.0,73.3796,73.3877,73.3313,73.3554,128208.0
2017-09-12 14:05:00,91.01,91.01,90.88,90.88,69492.0,73.3635,73.3635,73.2587,73.2587,69492.0
2017-09-12 14:10:00,90.88,90.93,90.85,90.93,114428.0,73.2587,73.299,73.2345,73.299,114428.0
2017-09-12 14:15:00,90.94,90.97,90.89,90.92,112154.0,73.3071,73.3313,73.2668,73.291,112154.0
2017-09-12 14:20:00,90.93,90.94,90.79,90.8,130197.0,73.299,73.3071,73.1862,73.1942,130197.0
2017-09-12 14:25:00,90.81,90.82,90.71,90.75,147622.0,73.2023,73.2103,73.1217,73.1539,147622.0
2017-09-12 14:30:00,90.76,90.9,90.75,90.88,64935.0,73.162,73.2748,73.1539,73.2587,64935.0
2017-09-12 14:35:00,90.88,90.96,90.86,90.93,135773.0,73.2587,73.3232,73.2426,73.299,135773.0
2017-09-12 14:40:00,90.93,91.0,90.91,90.95,134634.0,73.299,73.3554,73.2829,73.3151,134634.0
2017-09-12 14:45:00,90.95,91.0,90.93,90.98,97355.0,73.3151,73.3554,73.299,73.3393,97355.0
2017-09-12 14:50:00,90.98,90.99,90.92,90.97,86898.0,73.3393,73.3474,73.291,73.3313,86898.0
2017-09-12 14:55:00,90.97,90.97,90.91,90.94,73223.0,73.3313,73.3313,73.2829,73.3071,73223.0
2017-09-12 15:00:00,90.96,91.01,90.91,90.93,107592.0,73.3232,73.3635,73.2829,73.299,107592.0
2017-09-12 15:05:00,90.93,90.98,90.91,90.92,57667.0,73.299,73.3393,73.2829,73.291,57667.0
2017-09-12 15:10:00,90.93,90.94,90.89,90.91,76361.0,73.299,73.3071,73.2668,73.2829,76361.0
2017-09-12 15:15:00,90.91,90.99,90.9,90.95,99323.0,73.2829,73.3474,73.2748,73.3151,99323.0
2017-09-12 15:20:00,90.95,90.98,90.92,90.93,75074.0,73.3151,73.3393,73.291,73.299,75074.0
2017-09-12 15:25:00,90.92,90.98,90.92,90.94,115355.0,73.291,73.3393,73.291,73.3071,115355.0
2017-09-12 15:30:00,90.93,90.95,90.91,90.94,107320.0,73.299,73.3151,73.2829,73.3071,107320.0
2017-09-12 15:35:00,90.93,91.01,90.91,90.98,153251.0,73.299,73.3635,73.2829,73.3393,153251.0
2017-09-12 15:40:00,90.99,90.99,90.92,90.92,110810.0,73.3474,73.3474,73.291,73.291,110810.0
2017-09-12 15:45:00,90.92,90.93,90.87,90.88,197898.0,73.291,73.299,73.2506,73.2587,197898.0
2017-09-12 15:50:00,90.88,90.94,90.87,90.87,200922.0,73.2587,73.3071,73.2506,73.2506,200922.0
2017-09-12 15:55:00,90.88,90.91,90.78,90.89,659289.0,73.2587,73.2829,73.1781,73.2668,659289.0
2017-09-13 09:30:00,90.61,90.62,90.32,90.59,359148.0,73.0411,73.0491,72.8073,73.0249,359148.0
2017-09-13 09:35:00,90.58,90.7,90.43,90.44,188114.0,73.0169,73.1136,72.896,72.904,188114.0
2017-09-13 09:40:00,90.44,90.6,90.34,90.56,365412.0,72.904,73.033,72.8234,73.0008,365412.0
2017-09-13 09:45:00,90.57,90.76,90.56,90.76,200266.0,73.0088,73.162,73.0008,73.162,200266.0
2017-09-13 09:50:00,90.76,90.79,90.57,90.65,210069.0,73.162,73.1862,73.0088,73.0733,210069.0
2017-09-13 09:55:00,90.66,90.75,90.62,90.74,172117.0,73.0814,73.1539,73.0491,73.1459,172117.0
2017-09-13 10:00:00,90.74,90.85,90.68,90.85,109437.0,73.1459,73.2345,73.0975,73.2345,109437.0
2017-09-13 10:05:00,90.85,91.06,90.85,91.03,149415.0,73.2345,73.4038,73.2345,73.3796,149415.0
2017-09-13 10:10:00,91.04,91.14,91.0,91.06,135690.0,73.3877,73.4683,73.3554,73.4038,135690.0
2017-09-13 10:15:00,91.06,91.14,91.01,91.13,137104.0,73.4038,73.4683,73.3635,73.4602,137104.0
2017-09-13 10:20:00,91.14,91.22,91.13,91.2,128124.0,73.4683,73.5328,73.4602,73.5167,128124.0
2017-09-13 10:25:00,91.2,91.2,91.06,91.11,183817.0,73.5167,73.5167,73.4038,73.4441,183817.0
2017-09-13 10:30:00,91.1,91.33,91.1,91.32,146355.0,73.436,73.6215,73.436,73.6134,146355.0
2017-09-13 10:35:00,91.31,91.37,91.25,91.36,92091.0,73.6053,73.6537,73.557,73.6456,92091.0
2017-09-13 10:40:00,91.37,91.38,91.31,91.35,107975.0,73.6537,73.6618,73.6053,73.6376,107975.0
2017-09-13 10:45:00,91.36,91.36,91.22,91.24,127796.0,73.6456,73.6456,73.5328,73.5489,127796.0
2017-09-13 10:50:00,91.25,91.36,91.24,91.29,82596.0,73.557,73.6456,73.5489,73.5892,82596.0
2017-09-13 10:55:00,91.29,91.36,91.26,91.31,122826.0,73.5892,73.6456,73.565,73.6053,122826.0
2017-09-13 11:00:00,91.31,91.35,91.27,91.28,74882.0,73.6053,73.6376,73.5731,73.5811,74882.0
2017-09-13 11:05:00,91.28,91.38,91.25,91.38,89993.0,73.5811,73.6618,73.557,73.6618,89993.0
2017-09-13 11:10:00,91.38,91.48,91.37,91.45,168709.0,73.6618,73.7424,73.6537,73.7182,168709.0
2017-09-13 11:15:00,91.46,91.48,91.41,91.46,266594.0,73.7262,73.7424,73.6859,73.7262,266594.0
2017-09-13 11:20:00,91.46,91.5,91.43,91.49,135918.0,73.7262,73.7585,73.7021,73.7504,135918.0
2017-09-13 11:25:00,91.49,91.49,91.42,91.45,73524.0,73.7504,73.7504,73.694,73.7182,73524.0
2017-09-13 11:30:00,91.45,91.49,91.34,91.36,148544.0,73.7182,73.7504,73.6295,73.6456,148544.0
2017-09-13 11:35:00,91.36,91.37,91.3,91.32,114328.0,73.6456,73.6537,73.5973,73.6134,114328.0
2017-09-13 11:40:00,91.33,91.35,91.27,91.3,115055.0,73.6215,73.6376,73.5731,73.5973,115055.0
2017-09-13 11:45:00,91.3,91.32,91.26,91.28,178835.0,73.5973,73.6134,73.565,73.5811,178835.0
2017-09-13 11:50:00,91.28,91.29,91.21,91.27,151623.0,73.5811,73.5892,73.5247,73.5731,151623.0
2017-09-13 11:55:00,91.27,91.28,91.18,91.18,92320.0,73.5731,73.5811,73.5005,73.5005,92320.0
2017-09-13 12:00:00,91.18,91.35,91.15,91.3,113338.0,73.5005,73.6376,73.4764,73.5973,113338.0
2017-09-13 12:05:00,91.31,91.39,91.27,91.31,100974.0,73.6053,73.6698,73.5731,73.6053,100974.0
2017-09-13 12:10:00,91.31,91.37,91.16,91.19,267356.0,73.6053,73.6537,73.4844,73.5086,267356.0
2017-09-13 12:15:00,91.19,91.27,91.17,91.22,101795.0,73.5086,73.5731,73.4925,73.5328,101795.0
2017-09-13 12:20:00,91.22,91.28,91.21,91.22,69448.0,73.5328,73.5811,73.5247,73.5328,69448.0
2017-09-13 12:25:00,91.22,91.23,91.17,91.17,90181.0,73.5328,73.5408,73.4925,73.4925,90181.0
2017-09-13 12:30:00,91.17,91.23,91.16,91.17,71502.0,73.4925,73.5408,73.4844,73.4925,71502.0
2017-09-13 12:35:00,91.18,91.2,91.13,91.17,48796.0,73.5005,73.5167,73.4602,73.4925,48796.0
2017-09-13 12:40:00,91.17,91.23,91.14,91.21,53208.0,73.4925,73.5408,73.4683,73.5247,53208.0
2017-09-13 12:45:00,91.21,91.22,91.18,91.2,42823.0,73.5247,73.5328,73.5005,73.5167,42823.0
2017-09-13 12:50:00,91.21,91.22,91.15,91.15,49841.0,73.5247,73.5328,73.4764,73.4764,49841.0
2017-09-13 12:55:00,91.15,91.2,91.13,91.17,65870.0,73.4764,73.5167,73.4602,73.4925,65870.0
2017-09-13 13:00:00,91.16,91.17,91.02,91.08,160679.0,73.4844,73.4925,73.3716,73.4199,160679.0
2017-09-13 13:05:00,91.07,91.15,91.06,91.14,49622.0,73.4119,73.4764,73.4038,73.4683,49622.0
2017-09-13 13:10:00,91.15,91.17,91.04,91.04,80932.0,73.4764,73.4925,73.3877,73.3877,80932.0
2017-09-13 13:15:00,91.05,91.06,91.0,91.05,69359.0,73.3957,73.4038,73.3554,73.3957,69359.0
2017-09-13 13:20:00,91.06,91.07,90.98,90.98,57820.0,73.4038,73.4119,73.3393,73.3393,57820.0
2017-09-13 13:25:00,90.99,91.0,90.91,90.92,69752.0,73.3474,73.3554,73.2829,73.291,69752.0
2017-09-13 13:30:00,90.92,90.94,90.84,90.93,121900.0,73.291,73.3071,73.2265,73.299,121900.0
2017-09-13 13:35:00,90.93,90.98,90.89,90.98,144244.0,73.299,73.3393,73.2668,73.3393,144244.0
2017-09-13 13:40:00,90.98,91.01,90.95,91.0,34361.0,73.3393,73.3635,73.3151,73.3554,34361.0
2017-09-13 13:45:00,91.0,91.04,90.97,91.01,43308.0,73.3554,73.3877,73.3313,73.3635,43308.0
2017-09-13 13:50:00,91.01,91.03,90.98,91.02,46365.0,73.3635,73.3796,73.3393,73.3716,46365.0
2017-09-13 13:55:00,91.03,91.07,90.98,91.01,113009.0,73.3796,73.4119,73.3393,73.3635,113009.0
2017-09-13 14:00:00,91.02,91.06,91.0,91.04,43755.0,73.3716,73.4038,73.3554,73.3877,43755.0
2017-09-13 14:05:00,91.04,91.09,91.03,91.05,43947.0,73.3877,73.428,73.3796,73.3957,43947.0
2017-09-13 14:10:00,91.05,91.14,91.03,91.12,56413.0,73.3957,73.4683,73.3796,73.4522,56413.0
2017-09-13 14:15:00,91.12,91.16,91.07,91.08,80522.0,73.4522,73.4844,73.4119,73.4199,80522.0
2017-09-13 14:20:00,91.08,91.1,91.03,91.05,96739.0,73.4199,73.436,73.3796,73.3957,96739.0
2017-09-13 14:25:00,91.05,91.15,91.04,91.12,70080.0,73.3957,73.4764,73.3877,73.4522,70080.0
2017-09-13 14:30:00,91.12,91.14,91.09,91.12,73638.0,73.4522,73.4683,73.428,73.4522,73638.0
2017-09-13 14:35:00,91.11,91.15,91.08,91.14,42365.0,73.4441,73.4764,73.4199,73.4683,42365.0
2017-09-13 14:40:00,91.14,91.15,91.11,91.15,53138.0,73.4683,73.4764,73.4441,73.4764,53138.0
2017-09-13 14:45:00,91.14,91.18,91.13,91.18,125017.0,73.4683,73.5005,73.4602,73.5005,125017.0
2017-09-13 14:50:00,91.18,91.27,91.17,91.27,104836.0,73.5005,73.5731,73.4925,73.5731,104836.0
2017-09-13 14:55:00,91.27,91.27,91.2,91.23,134979.0,73.5731,73.5731,73.5167,73.5408,134979.0
2017-09-13 15:00:00,91.23,91.26,91.18,91.22,89396.0,73.5408,73.565,73.5005,73.5328,89396.0
2017-09-13 15:05:00,91.22,91.22,91.17,91.18,74338.0,73.5328,73.5328,73.4925,73.5005,74338.0
2017-09-13 15:10:00,91.18,91.22,91.17,91.2,53358.0,73.5005,73.5328,73.4925,73.5167,53358.0
2017-09-13 15:15:00,91.19,91.22,91.17,91.2,76860.0,73.5086,73.5328,73.4925,73.5167,76860.0
2017-09-13 15:20:00,91.2,91.23,91.18,91.2,83837.0,73.5167,73.5408,73.5005,73.5167,83837.0
2017-09-13 15:25:00,91.2,91.25,91.19,91.25,85362.0,73.5167,73.557,73.5086,73.557,85362.0
2017-09-13 15:30:00,91.25,91.27,91.21,91.23,161663.0,73.557,73.5731,73.5247,73.5408,161663.0
2017-09-13 15:35:00,91.23,91.26,91.21,91.25,120548.0,73.5408,73.565,73.5247,73.557,120548.0
2017-09-13 15:40:00,91.25,91.25,91.19,91.24,185844.0,73.557,73.557,73.5086,73.5489,185844.0
2017-09-13 15:45:00,91.23,91.29,91.19,91.29,199310.0,73.5408,73.5892,73.5086,73.5892,199310.0
2017-09-13 15:50:00,91.29,91.3,91.25,91.26,271587.0,73.5892,73.5973,73.557,73.565,271587.0
2017-09-13 15:55:00,91.26,91.28,91.13,91.15,936808.0,73.565,73.5811,73.4602,73.4764,936808.0
2017-09-14 09:30:00,91.2,91.46,91.2,91.44,232492.0,73.5167,73.7262,73.5167,73.7101,232492.0
2017-09-14 09:35:00,91.44,91.53,91.28,91.35,178765.0,73.7101,73.7827,73.5811,73.6376,178765.0
2017-09-14 09:40:00,91.35,91.36,91.19,91.25,148929.0,73.6376,73.6456,73.5086,73.557,148929.0
2017-09-14 09:45:00,91.25,91.28,91.12,91.16,182468.0,73.557,73.5811,73.4522,73.4844,182468.0
2017-09-14 09:50:00,91.17,91.3,91.15,91.29,139954.0,73.4925,73.5973,73.4764,73.5892,139954.0
2017-09-14 09:55:00,91.29,91.4,91.26,91.35,172619.0,73.5892,73.6779,73.565,73.6376,172619.0
2017-09-14 10:00:00,91.34,91.36,91.18,91.18,125383.0,73.6295,73.6456,73.5005,73.5005,125383.0
2017-09-14 10:05:00,91.19,91.21,91.07,91.16,229725.0,73.5086,73.5247,73.4119,73.4844,229725.0
2017-09-14 10:10:00,91.16,91.27,91.08,91.25,221666.0,73.4844,73.5731,73.4199,73.557,221666.0
2017-09-14 10:15:00,91.25,91.28,91.22,91.25,116759.0,73.557,73.5811,73.5328,73.557,116759.0
2017-09-14 10:20:00,91.24,91.29,91.22,91.27,77887.0,73.5489,73.5892,73.5328,73.5731,77887.0
2017-09-14 10:25:00,91.27,91.3,91.22,91.25,84402.0,73.5731,73.5973,73.5328,73.557,84402.0
2017-09-14 10:30:00,91.25,91.28,91.17,91.27,92909.0,73.557,73.5811,73.4925,73.5731,92909.0
2017-09-14 10:35:00,91.27,91.28,91.19,91.24,125059.0,73.5731,73.5811,73.5086,73.5489,125059.0
2017-09-14 10:40:00,91.24,91.24,91.14,91.17,90120.0,73.5489,73.5489,73.4683,73.4925,90120.0
2017-09-14 10:45:00,91.17,91.22,91.1,91.16,126733.0,73.4925,73.5328,73.436,73.4844,126733.0
2017-09-14 10:50:00,91.16,91.16,91.1,91.14,87122.0,73.4844,73.4844,73.436,73.4683,87122.0
2017-09-14 10:55:00,91.14,91.21,91.11,91.12,116901.0,73.4683,73.5247,73.4441,73.4522,116901.0
2017-09-14 11:00:00,91.12,91.14,91.05,91.13,107535.0,73.4522,73.4683,73.3957,73.4602,107535.0
2017-09-14 11:05:00,91.13,91.16,91.1,91.14,82369.0,73.4602,73.4844,73.436,73.4683,82369.0
2017-09-14 11:10:00,91.15,91.19,91.1,91.14,95231.0,73.4764,73.5086,73.436,73.4683,95231.0
2017-09-14 11:15:00,91.14,91.21,91.1,91.14,76089.0,73.4683,73.5247,73.436,73.4683,76089.0
2017-09-14 11:20:00,91.14,91.16,91.05,91.14,66896.0,73.4683,73.4844,73.3957,73.4683,66896.0
2017-09-14 11:25:00,91.14,91.15,91.01,91.02,117203.0,73.4683,73.4764,73.3635,73.3716,117203.0
2017-09-14 11:30:00,91.01,91.06,90.98,91.04,140708.0,73.3635,73.4038,73.3393,73.3877,140708.0
2017-09-14 11:35:00,91.04,91.04,90.98,91.04,66415.0,73.3877,73.3877,73.3393,73.3877,66415.0
2017-09-14 11:40:00,91.03,91.04,91.0,91.01,57619.0,73.3796,73.3877,73.3554,73.3635,57619.0
2017-09-14 11:45:00,91.01,91.01,90.95,90.95,113735.0,73.3635,73.3635,73.3151,73.3151,113735.0
2017-09-14 11:50:00,90.94,91.01,90.93,90.99,57928.0,73.3071,73.3635,73.299,73.3474,57928.0
2017-09-14 11:55:00,90.99,91.05,90.98,90.98,64774.0,73.3474,73.3957,73.3393,73.3393,64774.0
2017-09-14 12:00:00,90.98,91.0,90.9,90.93,67666.0,73.3393,73.3554,73.2748,73.299,67666.0
2017-09-14 12:05:00,90.93,91.04,90.91,91.03,50737.0,73.299,73.3877,73.2829,73.3796,50737.0
2017-09-14 12:10:00,91.03,91.08,91.02,91.06,79031.0,73.3796,73.4199,73.3716,73.4038,79031.0
2017-09-14 12:15:00,91.05,91.05,90.96,90.97,60442.0,73.3957,73.3957,73.3232,73.3313,60442.0
2017-09-14 12:20:00,90.97,90.98,90.92,90.97,61448.0,73.3313,73.3393,73.291,73.3313,61448.0
2017-09-14 12:25:00,90.96,91.0,90.95,90.95,53574.0,73.3232,73.3554,73.3151,73.3151,53574.0
2017-09-14 12:30:00,90.95,90.97,90.87,90.88,59914.0,73.3151,73.3313,73.2506,73.2587,59914.0
2017-09-14 12:35:00,90.88,90.9,90.86,90.9,49406.0,73.2587,73.2748,73.2426,73.2748,49406.0
2017-09-14 12:40:00,90.9,90.99,90.89,90.99,96821.0,73.2748,73.3474,73.2668,73.3474,96821.0
2017-09-14 12:45:00,90.98,90.99,90.91,90.96,58607.0,73.3393,73.3474,73.2829,73.3232,58607.0
2017-09-14 12:50:00,90.97,91.07,90.96,91.06,64047.0,73.3313,73.4119,73.3232,73.4038,64047.0
2017-09-14 12:55:00,91.07,91.13,91.06,91.12,108568.0,73.4119,73.4602,73.4038,73.4522,108568.0
2017-09-14 13:00:00,91.12,91.12,91.03,91.06,77500.0,73.4522,73.4522,73.3796,73.4038,77500.0
2017-09-14 13:05:00,91.05,91.06,91.04,91.06,37137.0,73.3957,73.4038,73.3877,73.4038,37137.0
2017-09-14 13:10:00,91.06,91.06,91.01,91.01,65963.0,73.4038,73.4038,73.3635,73.3635,65963.0
2017-09-14 13:15:00,91.01,91.02,90.96,91.0,76399.0,73.3635,73.3716,73.3232,73.3554,76399.0
2017-09-14 13:20:00,91.01,91.02,90.98,91.0,48203.0,73.3635,73.3716,73.3393,73.3554,48203.0
2017-09-14 13:25:00,91.01,91.05,91.0,91.05,30518.0,73.3635,73.3957,73.3554,73.3957,30518.0
2017-09-14 13:30:00,91.04,91.05,90.98,90.98,70330.0,73.3877,73.3957,73.3393,73.3393,70330.0
2017-09-14 13:35:00,90.99,91.03,90.97,91.0,69521.0,73.3474,73.3796,73.3313,73.3554,69521.0
2017-09-14 13:40:00,91.0,91.04,90.98,91.0,39723.0,73.3554,73.3877,73.3393,73.3554,39723.0
2017-09-14 13:45:00,91.0,91.0,90.89,90.89,55427.0,73.3554,73.3554,73.2668,73.2668,55427.0
2017-09-14 13:50:00,90.9,90.91,90.86,90.87,79906.0,73.2748,73.2829,73.2426,73.2506,79906.0
2017-09-14 13:55:00,90.88,90.89,90.84,90.87,109363.0,73.2587,73.2668,73.2265,73.2506,109363.0
2017-09-14 14:00:00,90.87,90.91,90.84,90.91,55748.0,73.2506,73.2829,73.2265,73.2829,55748.0
2017-09-14 14:05:00,90.91,90.95,90.87,90.89,63021.0,73.2829,73.3151,73.2506,73.2668,63021.0
2017-09-14 14:10:00,90.9,90.99,90.89,90.99,64237.0,73.2748,73.3474,73.2668,73.3474,64237.0
2017-09-14 14:15:00,90.99,90.99,90.9,90.92,94017.0,73.3474,73.3474,73.2748,73.291,94017.0
2017-09-14 14:20:00,90.93,91.02,90.93,91.01,119664.0,73.299,73.3716,73.299,73.3635,119664.0
2017-09-14 14:25:00,91.01,91.04,90.99,91.01,66968.0,73.3635,73.3877,73.3474,73.3635,66968.0
2017-09-14 14:30:00,91.01,91.03,90.93,90.95,110145.0,73.3635,73.3796,73.299,73.3151,110145.0
2017-09-14 14:35:00,90.95,90.97,90.89,90.89,74196.0,73.3151,73.3313,73.2668,73.2668,74196.0
2017-09-14 14:40:00,90.9,90.95,90.87,90.88,125175.0,73.2748,73.3151,73.2506,73.2587,125175.0
2017-09-14 14:45:00,90.88,90.88,90.85,90.86,111411.0,73.2587,73.2587,73.2345,73.2426,111411.0
2017-09-14 14:50:00,90.86,90.87,90.81,90.82,104163.0,73.2426,73.2506,73.2023,73.2103,104163.0
2017-09-14 14:55:00,90.82,90.82,90.74,90.77,134219.0,73.2103,73.2103,73.1459,73.17,134219.0
2017-09-14 15:00:00,90.78,90.83,90.77,90.82,76324.0,73.1781,73.2184,73.17,73.2103,76324.0
2017-09-14 15:05:00,90.83,90.84,90.81,90.81,76820.0,73.2184,73.2265,73.2023,73.2023,76820.0
2017-09-14 15:10:00,90.81,90.89,90.81,90.89,75798.0,73.2023,73.2668,73.2023,73.2668,75798.0
2017-09-14 15:15:00,90.89,90.96,90.86,90.95,93120.0,73.2668,73.3232,73.2426,73.3151,93120.0
2017-09-14 15:20:00,90.96,90.99,90.93,90.94,124211.0,73.3232,73.3474,73.299,73.3071,124211.0
2017-09-14 15:25:00,90.94,90.96,90.9,90.94,89153.0,73.3071,73.3232,73.2748,73.3071,89153.0
2017-09-14 15:30:00,90.93,90.96,90.92,90.96,116011.0,73.299,73.3232,73.291,73.3232,116011.0
2017-09-14 15:35:00,90.95,90.99,90.94,90.95,147374.0,73.3151,73.3474,73.3071,73.3151,147374.0
2017-09-14 15:40:00,90.95,90.95,90.87,90.91,150964.0,73.3151,73.3151,73.2506,73.2829,150964.0
2017-09-14 15:45:00,90.91,91.0,90.89,90.98,230525.0,73.2829,73.3554,73.2668,73.3393,230525.0
2017-09-14 15:50:00,90.99,91.0,90.92,90.96,222872.0,73.3474,73.3554,73.291,73.3232,222872.0
2017-09-14 15:55:00,90.96,91.04,90.94,91.01,534443.0,73.3232,73.3877,73.3071,73.3635,534443.0
2017-09-15 09:30:00,91.08,91.1,90.77,90.82,3550143.0,73.4199,73.436,73.17,73.2103,3550143.0
2017-09-15 09:35:00,90.81,91.16,90.76,91.14,138209.0,73.2023,73.4844,73.162,73.4683,138209.0
2017-09-15 09:40:00,91.15,91.18,90.82,90.84,180244.0,73.4764,73.5005,73.2103,73.2265,180244.0
2017-09-15 09:45:00,90.84,91.17,90.84,91.05,121945.0,73.2265,73.4925,73.2265,73.3957,121945.0
2017-09-15 09:50:00,91.05,91.14,90.99,91.12,112504.0,73.3957,73.4683,73.3474,73.4522,112504.0
2017-09-15 09:55:00,91.1,91.16,91.07,91.15,139715.0,73.436,73.4844,73.4119,73.4764,139715.0
2017-09-15 10:00:00,91.14,91.24,91.14,91.23,142541.0,73.4683,73.5489,73.4683,73.5408,142541.0
2017-09-15 10:05:00,91.22,91.3,91.15,91.27,104484.0,73.5328,73.5973,73.4764,73.5731,104484.0
2017-09-15 10:10:00,91.27,91.33,91.19,91.27,99192.0,73.5731,73.6215,73.5086,73.5731,99192.0
2017-09-15 10:15:00,91.27,91.41,91.26,91.41,97209.0,73.5731,73.6859,73.565,73.6859,97209.0
2017-09-15 10:20:00,91.41,91.43,91.35,91.36,110206.0,73.6859,73.7021,73.6376,73.6456,110206.0
2017-09-15 10:25:00,91.36,91.47,91.36,91.43,73680.0,73.6456,73.7343,73.6456,73.7021,73680.0
2017-09-15 10:30:00,91.43,91.45,91.39,91.42,55665.0,73.7021,73.7182,73.6698,73.694,55665.0
2017-09-15 10:35:00,91.42,91.45,91.31,91.31,78171.0,73.694,73.7182,73.6053,73.6053,78171.0
2017-09-15 10:40:00,91.33,91.33,91.22,91.27,117735.0,73.6215,73.6215,73.5328,73.5731,117735.0
2017-09-15 10:45:00,91.28,91.33,91.24,91.33,59256.0,73.5811,73.6215,73.5489,73.6215,59256.0
2017-09-15 10:50:00,91.33,91.49,91.33,91.42,123758.0,73.6215,73.7504,73.6215,73.694,123758.0
2017-09-15 10:55:00,91.41,91.41,91.37,91.4,45166.0,73.6859,73.6859,73.6537,73.6779,45166.0
2017-09-15 11:00:00,91.39,91.4,91.29,91.32,64821.0,73.6698,73.6779,73.5892,73.6134,64821.0
2017-09-15 11:05:00,91.32,91.36,91.3,91.34,44326.0,73.6134,73.6456,73.5973,73.6295,44326.0
2017-09-15 11:10:00,91.34,91.34,91.25,91.25,53338.0,73.6295,73.6295,73.557,73.557,53338.0
2017-09-15 11:15:00,91.24,91.25,91.15,91.17,64012.0,73.5489,73.557,73.4764,73.4925,64012.0
2017-09-15 11:20:00,91.17,91.26,91.17,91.23,47139.0,73.4925,73.565,73.4925,73.5408,47139.0
2017-09-15 11:25:00,91.24,91.33,91.23,91.31,65711.0,73.5489,73.6215,73.5408,73.6053,65711.0
2017-09-15 11:30:00,91.33,91.37,91.31,91.32,84118.0,73.6215,73.6537,73.6053,73.6134,84118.0
2017-09-15 11:35:00,91.32,91.37,91.31,91.34,37699.0,73.6134,73.6537,73.6053,73.6295,37699.0
2017-09-15 11:40:00,91.33,91.35,91.3,91.33,49831.0,73.6215,73.6376,73.5973,73.6215,49831.0
2017-09-15 11:45:00,91.33,91.36,91.3,91.34,37393.0,73.6215,73.6456,73.5973,73.6295,37393.0
2017-09-15 11:50:00,91.34,91.34,91.26,91.27,63413.0,73.6295,73.6295,73.565,73.5731,63413.0
2017-09-15 11:55:00,91.27,91.36,91.27,91.34,56210.0,73.5731,73.6456,73.5731,73.6295,56210.0
2017-09-15 12:00:00,91.34,91.37,91.32,91.36,50068.0,73.6295,73.6537,73.6134,73.6456,50068.0
2017-09-15 12:05:00,91.35,91.36,91.31,91.35,46096.0,73.6376,73.6456,73.6053,73.6376,46096.0
2017-09-15 12:10:00,91.35,91.37,91.3,91.37,51280.0,73.6376,73.6537,73.5973,73.6537,51280.0
2017-09-15 12:15:00,91.37,91.39,91.36,91.38,72199.0,73.6537,73.6698,73.6456,73.6618,72199.0
2017-09-15 12:20:00,91.38,91.41,91.37,91.41,43806.0,73.6618,73.6859,73.6537,73.6859,43806.0
2017-09-15 12:25:00,91.41,91.42,91.37,91.39,51751.0,73.6859,73.694,73.6537,73.6698,51751.0
2017-09-15 12:30:00,91.39,91.45,91.36,91.45,139568.0,73.6698,73.7182,73.6456,73.7182,139568.0
2017-09-15 12:35:00,91.44,91.46,91.41,91.43,74841.0,73.7101,73.7262,73.6859,73.7021,74841.0
2017-09-15 12:40:00,91.44,91.49,91.43,91.45,94330.0,73.7101,73.7504,73.7021,73.7182,94330.0
2017-09-15 12:45:00,91.46,91.49,91.45,91.48,76116.0,73.7262,73.7504,73.7182,73.7424,76116.0
2017-09-15 12:50:00,91.48,91.49,91.44,91.45,89856.0,73.7424,73.7504,73.7101,73.7182,89856.0
2017-09-15 12:55:00,91.45,91.47,91.44,91.45,67103.0,73.7182,73.7343,73.7101,73.7182,67103.0
2017-09-15 13:00:00,91.45,91.47,91.44,91.47,41480.0,73.7182,73.7343,73.7101,73.7343,41480.0
2017-09-15 13:05:00,91.46,91.5,91.45,91.48,56041.0,73.7262,73.7585,73.7182,73.7424,56041.0
2017-09-15 13:10:00,91.49,91.51,91.46,91.5,55385.0,73.7504,73.7666,73.7262,73.7585,55385.0
2017-09-15 13:15:00,91.49,91.54,91.48,91.51,72245.0,73.7504,73.7907,73.7424,73.7666,72245.0
2017-09-15 13:20:00,91.51,91.52,91.48,91.5,44957.0,73.7666,73.7746,73.7424,73.7585,44957.0
2017-09-15 13:25:00,91.51,91.56,91.5,91.55,114380.0,73.7666,73.8069,73.7585,73.7988,114380.0
2017-09-15 13:30:00,91.55,91.57,91.54,91.56,67091.0,73.7988,73.8149,73.7907,73.8069,67091.0
2017-09-15 13:35:00,91.57,91.57,91.53,91.56,68016.0,73.8149,73.8149,73.7827,73.8069,68016.0
2017-09-15 13:40:00,91.57,91.57,91.51,91.53,49751.0,73.8149,73.8149,73.7666,73.7827,49751.0
2017-09-15 13:45:00,91.53,91.55,91.52,91.54,54085.0,73.7827,73.7988,73.7746,73.7907,54085.0
2017-09-15 13:50:00,91.54,91.54,91.5,91.52,90130.0,73.7907,73.7907,73.7585,73.7746,90130.0
2017-09-15 13:55:00,91.52,91.57,91.51,91.54,72202.0,73.7746,73.8149,73.7666,73.7907,72202.0
2017-09-15 14:00:00,91.54,91.61,91.54,91.61,76150.0,73.7907,73.8472,73.7907,73.8472,76150.0
2017-09-15 14:05:00,91.61,91.66,91.57,91.65,160093.0,73.8472,73.8875,73.8149,73.8794,160093.0
2017-09-15 14:10:00,91.65,91.68,91.65,91.66,45685.0,73.8794,73.9036,73.8794,73.8875,45685.0
2017-09-15 14:15:00,91.66,91.66,91.61,91.62,56884.0,73.8875,73.8875,73.8472,73.8552,56884.0
2017-09-15 14:20:00,91.63,91.65,91.6,91.65,57876.0,73.8633,73.8794,73.8391,73.8794,57876.0
2017-09-15 14:25:00,91.65,91.65,91.59,91.64,49478.0,73.8794,73.8794,73.831,73.8713,49478.0
2017-09-15 14:30:00,91.64,91.65,91.6,91.62,64680.0,73.8713,73.8794,73.8391,73.8552,64680.0
2017-09-15 14:35:00,91.63,91.64,91.59,91.59,61709.0,73.8633,73.8713,73.831,73.831,61709.0
2017-09-15 14:40:00,91.59,91.63,91.57,91.62,62725.0,73.831,73.8633,73.8149,73.8552,62725.0
2017-09-15 14:45:00,91.63,91.67,91.6,91.64,63361.0,73.8633,73.8955,73.8391,73.8713,63361.0
2017-09-15 14:50:00,91.65,91.65,91.6,91.62,40812.0,73.8794,73.8794,73.8391,73.8552,40812.0
2017-09-15 14:55:00,91.62,91.62,91.58,91.61,47495.0,73.8552,73.8552,73.823,73.8472,47495.0
2017-09-15 15:00:00,91.61,91.64,91.59,91.6,63742.0,73.8472,73.8713,73.831,73.8391,63742.0
2017-09-15 15:05:00,91.59,91.62,91.57,91.6,79775.0,73.831,73.8552,73.8149,73.8391,79775.0
2017-09-15 15:10:00,91.61,91.62,91.59,91.61,50847.0,73.8472,73.8552,73.831,73.8472,50847.0
2017-09-15 15:15:00,91.62,91.67,91.61,91.63,70109.0,73.8552,73.8955,73.8472,73.8633,70109.0
2017-09-15 15:20:00,91.64,91.67,91.59,91.61,90134.0,73.8713,73.8955,73.831,73.8472,90134.0
2017-09-15 15:25:00,91.61,91.64,91.59,91.62,81651.0,73.8472,73.8713,73.831,73.8552,81651.0
2017-09-15 15:30:00,91.62,91.68,91.6,91.67,141967.0,73.8552,73.9036,73.8391,73.8955,141967.0
2017-09-15 15:35:00,91.66,91.67,91.56,91.59,168492.0,73.8875,73.8955,73.8069,73.831,168492.0
2017-09-15 15:40:00,91.59,91.6,91.55,91.58,145299.0,73.831,73.8391,73.7988,73.823,145299.0
2017-09-15 15:45:00,91.59,91.66,91.55,91.65,239955.0,73.831,73.8875,73.7988,73.8794,239955.0
2017-09-15 15:50:00,91.65,91.71,91.59,91.71,326510.0,73.8794,73.9278,73.831,73.9278,326510.0
2017-09-15 15:55:00,91.7,91.71,91.52,91.57,716539.0,73.9197,73.9278,73.7746,73.8149,716539.0
2017-09-18 09:30:00,91.93,92.39,91.85,92.33,367280.0,74.1051,74.4759,74.0406,74.4276,367280.0
2017-09-18 09:35:00,92.32,92.42,92.21,92.36,193695.0,74.4195,74.5001,74.3308,74.4517,193695.0
2017-09-18 09:40:00,92.36,92.58,92.34,92.57,166965.0,74.4517,74.6291,74.4356,74.621,166965.0
2017-09-18 09:45:00,92.58,92.64,92.53,92.63,175738.0,74.6291,74.6774,74.5888,74.6694,175738.0
2017-09-18 09:50:00,92.64,92.73,92.54,92.72,263352.0,74.6774,74.75,74.5968,74.7419,263352.0
2017-09-18 09:55:00,92.73,92.74,92.58,92.6,131766.0,74.75,74.7581,74.6291,74.6452,131766.0
2017-09-18 10:00:00,92.61,92.68,92.58,92.61,139619.0,74.6533,74.7097,74.6291,74.6533,139619.0
2017-09-18 10:05:00,92.6,92.65,92.59,92.64,138480.0,74.6452,74.6855,74.6371,74.6774,138480.0
2017-09-18 10:10:00,92.64,92.65,92.55,92.61,185287.0,74.6774,74.6855,74.6049,74.6533,185287.0
2017-09-18 10:15:00,92.6,92.61,92.52,92.57,97714.0,74.6452,74.6533,74.5807,74.621,97714.0
2017-09-18 10:20:00,92.57,92.59,92.49,92.57,92469.0,74.621,74.6371,74.5565,74.621,92469.0
2017-09-18 10:25:00,92.57,92.58,92.43,92.44,113412.0,74.621,74.6291,74.5082,74.5162,113412.0
2017-09-18 10:30:00,92.44,92.5,92.41,92.49,138380.0,74.5162,74.5646,74.492,74.5565,138380.0
2017-09-18 10:35:00,92.49,92.51,92.42,92.44,89246.0,74.5565,74.5727,74.5001,74.5162,89246.0
2017-09-18 10:40:00,92.43,92.48,92.41,92.43,81508.0,74.5082,74.5485,74.492,74.5082,81508.0
2017-09-18 10:45:00,92.44,92.51,92.43,92.5,83605.0,74.5162,74.5727,74.5082,74.5646,83605.0
2017-09-18 10:50:00,92.51,92.54,92.46,92.49,80393.0,74.5727,74.5968,74.5324,74.5565,80393.0
2017-09-18 10:55:00,92.49,92.5,92.34,92.34,108503.0,74.5565,74.5646,74.4356,74.4356,108503.0
2017-09-18 11:00:00,92.35,92.48,92.34,92.45,118578.0,74.4437,74.5485,74.4356,74.5243,118578.0
2017-09-18 11:05:00,92.45,92.49,92.42,92.49,81772.0,74.5243,74.5565,74.5001,74.5565,81772.0
2017-09-18 11:10:00,92.48,92.54,92.46,92.54,73014.0,74.5485,74.5968,74.5324,74.5968,73014.0
2017-09-18 11:15:00,92.53,92.56,92.49,92.53,60925.0,74.5888,74.613,74.5565,74.5888,60925.0
2017-09-18 11:20:00,92.53,92.62,92.5,92.62,127814.0,74.5888,74.6613,74.5646,74.6613,127814.0
2017-09-18 11:25:00,92.62,92.72,92.61,92.72,113086.0,74.6613,74.7419,74.6533,74.7419,113086.0
2017-09-18 11:30:00,92.71,92.76,92.67,92.73,150722.0,74.7339,74.7742,74.7016,74.75,150722.0
2017-09-18 11:35:00,92.74,92.75,92.68,92.71,73669.0,74.7581,74.7661,74.7097,74.7339,73669.0
2017-09-18 11:40:00,92.72,92.73,92.68,92.69,61587.0,74.7419,74.75,74.7097,74.7178,61587.0
2017-09-18 11:45:00,92.69,92.75,92.69,92.73,42851.0,74.7178,74.7661,74.7178,74.75,42851.0
2017-09-18 11:50:00,92.73,92.78,92.73,92.77,51181.0,74.75,74.7903,74.75,74.7822,51181.0
2017-09-18 11:55:00,92.77,92.78,92.71,92.73,98125.0,74.7822,74.7903,74.7339,74.75,98125.0
2017-09-18 12:00:00,92.73,92.79,92.72,92.78,50797.0,74.75,74.7984,74.7419,74.7903,50797.0
2017-09-18 12:05:00,92.77,92.79,92.73,92.73,67171.0,74.7822,74.7984,74.75,74.75,67171.0
2017-09-18 12:10:00,92.74,92.75,92.63,92.65,79872.0,74.7581,74.7661,74.6694,74.6855,79872.0
2017-09-18 12:15:00,92.65,92.75,92.64,92.75,47780.0,74.6855,74.7661,74.6774,74.7661,47780.0
2017-09-18 12:20:00,92.75,92.8,92.74,92.77,64758.0,74.7661,74.8064,74.7581,74.7822,64758.0
2017-09-18 12:25:00,92.78,92.81,92.75,92.79,48517.0,74.7903,74.8145,74.7661,74.7984,48517.0
2017-09-18 12:30:00,92.79,92.84,92.75,92.84,67650.0,74.7984,74.8387,74.7661,74.8387,67650.0
2017-09-18 12:35:00,92.84,92.89,92.83,92.89,83491.0,74.8387,74.879,74.8306,74.879,83491.0
2017-09-18 12:40:00,92.89,92.9,92.87,92.89,43944.0,74.879,74.887,74.8629,74.879,43944.0
2017-09-18 12:45:00,92.88,92.9,92.85,92.88,74610.0,74.8709,74.887,74.8467,74.8709,74610.0
2017-09-18 12:50:00,92.87,92.88,92.85,92.87,45176.0,74.8629,74.8709,74.8467,74.8629,45176.0
2017-09-18 12:55:00,92.87,92.88,92.81,92.81,52314.0,74.8629,74.8709,74.8145,74.8145,52314.0
2017-09-18 13:00:00,92.81,92.86,92.79,92.86,60290.0,74.8145,74.8548,74.7984,74.8548,60290.0
2017-09-18 13:05:00,92.85,92.85,92.78,92.8,78864.0,74.8467,74.8467,74.7903,74.8064,78864.0
2017-09-18 13:10:00,92.8,92.85,92.8,92.85,65467.0,74.8064,74.8467,74.8064,74.8467,65467.0
2017-09-18 13:15:00,92.84,92.89,92.82,92.89,63776.0,74.8387,74.879,74.8225,74.879,63776.0
2017-09-18 13:20:00,92.88,92.89,92.86,92.88,66115.0,74.8709,74.879,74.8548,74.8709,66115.0
2017-09-18 13:25:00,92.88,92.91,92.87,92.89,67707.0,74.8709,74.8951,74.8629,74.879,67707.0
2017-09-18 13:30:00,92.9,92.9,92.85,92.86,45488.0,74.887,74.887,74.8467,74.8548,45488.0
2017-09-18 13:35:00,92.86,92.94,92.85,92.93,108493.0,74.8548,74.9193,74.8467,74.9112,108493.0
2017-09-18 13:40:00,92.94,93.02,92.93,92.99,116567.0,74.9193,74.9838,74.9112,74.9596,116567.0
2017-09-18 13:45:00,92.98,93.03,92.93,92.99,62307.0,74.9515,74.9918,74.9112,74.9596,62307.0
2017-09-18 13:50:00,92.99,93.01,92.97,93.01,57097.0,74.9596,74.9757,74.9435,74.9757,57097.0
2017-09-18 13:55:00,93.01,93.07,93.0,93.05,102711.0,74.9757,75.0241,74.9676,75.008,102711.0
2017-09-18 14:00:00,93.05,93.11,93.03,93.09,105614.0,75.008,75.0563,74.9918,75.0402,105614.0
2017-09-18 14:05:00,93.08,93.12,93.08,93.1,78592.0,75.0321,75.0644,75.0321,75.0483,78592.0
2017-09-18 14:10:00,93.1,93.13,93.04,93.13,115323.0,75.0483,75.0724,74.9999,75.0724,115323.0
2017-09-18 14:15:00,93.13,93.13,92.94,92.96,127893.0,75.0724,75.0724,74.9193,74.9354,127893.0
2017-09-18 14:20:00,92.96,93.01,92.94,93.01,107945.0,74.9354,74.9757,74.9193,74.9757,107945.0
2017-09-18 14:25:00,93.01,93.04,92.98,93.03,86763.0,74.9757,74.9999,74.9515,74.9918,86763.0
2017-09-18 14:30:00,93.03,93.1,93.02,93.02,91023.0,74.9918,75.0483,74.9838,74.9838,91023.0
2017-09-18 14:35:00,93.03,93.04,92.93,92.96,87902.0,74.9918,74.9999,74.9112,74.9354,87902.0
2017-09-18 14:40:00,92.96,93.0,92.95,92.96,73877.0,74.9354,74.9676,74.9273,74.9354,73877.0
2017-09-18 14:45:00,92.97,93.04,92.95,93.02,96721.0,74.9435,74.9999,74.9273,74.9838,96721.0
2017-09-18 14:50:00,93.02,93.05,92.95,92.96,86162.0,74.9838,75.008,74.9273,74.9354,86162.0
2017-09-18 14:55:00,92.97,93.0,92.96,92.98,53920.0,74.9435,74.9676,74.9354,74.9515,53920.0
2017-09-18 15:00:00,92.98,93.05,92.98,93.05,90993.0,74.9515,75.008,74.9515,75.008,90993.0
2017-09-18 15:05:00,93.05,93.06,93.01,93.04,118096.0,75.008,75.016,74.9757,74.9999,118096.0
2017-09-18 15:10:00,93.05,93.06,92.96,92.98,70300.0,75.008,75.016,74.9354,74.9515,70300.0
2017-09-18 15:15:00,92.98,93.04,92.97,93.0,69785.0,74.9515,74.9999,74.9435,74.9676,69785.0
2017-09-18 15:20:00,93.0,93.07,93.0,93.06,98513.0,74.9676,75.0241,74.9676,75.016,98513.0
2017-09-18 15:25:00,93.06,93.06,93.0,93.01,74641.0,75.016,75.016,74.9676,74.9757,74641.0
2017-09-18 15:30:00,93.0,93.06,92.99,93.04,117763.0,74.9676,75.016,74.9596,74.9999,117763.0
2017-09-18 15:35:00,93.04,93.11,93.04,93.09,136207.0,74.9999,75.0563,74.9999,75.0402,136207.0
2017-09-18 15:40:00,93.09,93.14,93.07,93.09,227227.0,75.0402,75.0805,75.0241,75.0402,227227.0
2017-09-18 15:45:00,93.09,93.1,93.05,93.06,153574.0,75.0402,75.0483,75.008,75.016,153574.0
2017-09-18 15:50:00,93.05,93.06,92.95,92.95,189095.0,75.008,75.016,74.9273,74.9273,189095.0
2017-09-18 15:55:00,92.96,92.97,92.86,92.92,571490.0,74.9354,74.9435,74.8548,74.9032,571490.0
2017-09-19 09:30:00,92.71,92.78,92.52,92.65,337792.0,74.7339,74.7903,74.5807,74.6855,337792.0
2017-09-19 09:35:00,92.65,92.93,92.61,92.91,261368.0,74.6855,74.9112,74.6533,74.8951,261368.0
2017-09-19 09:40:00,92.91,93.14,92.91,93.06,179855.0,74.8951,75.0805,74.8951,75.016,179855.0
2017-09-19 09:45:00,93.07,93.07,92.96,93.06,176990.0,75.0241,75.0241,74.9354,75.016,176990.0
2017-09-19 09:50:00,93.07,93.15,92.99,93.14,147793.0,75.0241,75.0886,74.9596,75.0805,147793.0
2017-09-19 09:55:00,93.14,93.35,93.1,93.28,165283.0,75.0805,75.2498,75.0483,75.1934,165283.0
2017-09-19 10:00:00,93.29,93.33,93.25,93.27,133912.0,75.2014,75.2337,75.1692,75.1853,133912.0
2017-09-19 10:05:00,93.28,93.39,93.24,93.32,91676.0,75.1934,75.282,75.1611,75.2256,91676.0
2017-09-19 10:10:00,93.31,93.46,93.3,93.43,119492.0,75.2175,75.3385,75.2095,75.3143,119492.0
2017-09-19 10:15:00,93.42,93.45,93.3,93.4,115657.0,75.3062,75.3304,75.2095,75.2901,115657.0
2017-09-19 10:20:00,93.39,93.42,93.3,93.3,102255.0,75.282,75.3062,75.2095,75.2095,102255.0
2017-09-19 10:25:00,93.3,93.33,93.19,93.22,111167.0,75.2095,75.2337,75.1208,75.145,111167.0
2017-09-19 10:30:00,93.22,93.29,93.18,93.24,111786.0,75.145,75.2014,75.1127,75.1611,111786.0
2017-09-19 10:35:00,93.23,93.36,93.2,93.34,114146.0,75.153,75.2578,75.1289,75.2417,114146.0
2017-09-19 10:40:00,93.34,93.42,93.29,93.38,71433.0,75.2417,75.3062,75.2014,75.274,71433.0
2017-09-19 10:45:00,93.38,93.4,93.35,93.37,56281.0,75.274,75.2901,75.2498,75.2659,56281.0
2017-09-19 10:50:00,93.37,93.43,93.36,93.43,112724.0,75.2659,75.3143,75.2578,75.3143,112724.0
2017-09-19 10:55:00,93.42,93.47,93.41,93.45,99355.0,75.3062,75.3465,75.2981,75.3304,99355.0
2017-09-19 11:00:00,93.45,93.46,93.31,93.37,100824.0,75.3304,75.3385,75.2175,75.2659,100824.0
2017-09-19 11:05:00,93.37,93.46,93.33,93.46,85518.0,75.2659,75.3385,75.2337,75.3385,85518.0
2017-09-19 11:10:00,93.45,93.55,93.45,93.5,93645.0,75.3304,75.411,75.3304,75.3707,93645.0
2017-09-19 11:15:00,93.5,93.54,93.47,93.53,75684.0,75.3707,75.4029,75.3465,75.3949,75684.0
2017-09-19 11:20:00,93.53,93.56,93.51,93.54,53145.0,75.3949,75.4191,75.3788,75.4029,53145.0
2017-09-19 11:25:00,93.54,93.67,93.53,93.66,129062.0,75.4029,75.5077,75.3949,75.4997,129062.0
2017-09-19 11:30:00,93.65,93.66,93.56,93.64,150956.0,75.4916,75.4997,75.4191,75.4836,150956.0
2017-09-19 11:35:00,93.65,93.68,93.63,93.67,103544.0,75.4916,75.5158,75.4755,75.5077,103544.0
2017-09-19 11:40:00,93.68,93.78,93.68,93.72,97304.0,75.5158,75.5964,75.5158,75.548,97304.0
2017-09-19 11:45:00,93.73,93.82,93.72,93.8,114767.0,75.5561,75.6287,75.548,75.6125,114767.0
2017-09-19 11:50:00,93.8,93.82,93.76,93.76,110345.0,75.6125,75.6287,75.5803,75.5803,110345.0
2017-09-19 11:55:00,93.77,93.77,93.71,93.75,92004.0,75.5883,75.5883,75.54,75.5722,92004.0
2017-09-19 12:00:00,93.76,93.82,93.74,93.76,59920.0,75.5803,75.6287,75.5642,75.5803,59920.0
2017-09-19 12:05:00,93.76,93.77,93.74,93.76,48256.0,75.5803,75.5883,75.5642,75.5803,48256.0
2017-09-19 12:10:00,93.76,93.76,93.69,93.69,65133.0,75.5803,75.5803,75.5239,75.5239,65133.0
2017-09-19 12:15:00,93.69,93.71,93.68,93.69,58061.0,75.5239,75.54,75.5158,75.5239,58061.0
2017-09-19 12:20:00,93.69,93.77,93.65,93.77,81579.0,75.5239,75.5883,75.4916,75.5883,81579.0
2017-09-19 12:25:00,93.76,93.89,93.76,93.88,113463.0,75.5803,75.6851,75.5803,75.677,113463.0
2017-09-19 12:30:00,93.88,93.93,93.87,93.91,63370.0,75.677,75.7173,75.669,75.7012,63370.0
2017-09-19 12:35:00,93.91,93.94,93.89,93.92,88321.0,75.7012,75.7254,75.6851,75.7093,88321.0
2017-09-19 12:40:00,93.92,93.97,93.91,93.97,68513.0,75.7093,75.7496,75.7012,75.7496,68513.0
2017-09-19 12:45:00,93.97,94.09,93.97,94.06,164077.0,75.7496,75.8463,75.7496,75.8221,164077.0
2017-09-19 12:50:00,94.06,94.16,94.02,94.14,140674.0,75.8221,75.9027,75.7899,75.8866,140674.0
2017-09-19 12:55:00,94.15,94.19,94.1,94.11,142751.0,75.8947,75.9269,75.8544,75.8624,142751.0
2017-09-19 13:00:00,94.11,94.13,94.09,94.12,77157.0,75.8624,75.8785,75.8463,75.8705,77157.0
2017-09-19 13:05:00,94.12,94.19,94.11,94.18,52074.0,75.8705,75.9269,75.8624,75.9188,52074.0
2017-09-19 13:10:00,94.17,94.19,94.15,94.18,70995.0,75.9108,75.9269,75.8947,75.9188,70995.0
2017-09-19 13:15:00,94.17,94.22,94.15,94.18,80673.0,75.9108,75.9511,75.8947,75.9188,80673.0
2017-09-19 13:20:00,94.18,94.21,94.16,94.18,72575.0,75.9188,75.943,75.9027,75.9188,72575.0
2017-09-19 13:25:00,94.18,94.18,94.11,94.12,129957.0,75.9188,75.9188,75.8624,75.8705,129957.0
2017-09-19 13:30:00,94.12,94.17,94.07,94.08,96626.0,75.8705,75.9108,75.8302,75.8382,96626.0
2017-09-19 13:35:00,94.09,94.12,94.07,94.11,66715.0,75.8463,75.8705,75.8302,75.8624,66715.0
2017-09-19 13:40:00,94.1,94.12,94.09,94.12,99429.0,75.8544,75.8705,75.8463,75.8705,99429.0
2017-09-19 13:45:00,94.12,94.12,94.11,94.12,76792.0,75.8705,75.8705,75.8624,75.8705,76792.0
2017-09-19 13:50:00,94.12,94.26,94.11,94.26,115753.0,75.8705,75.9833,75.8624,75.9833,115753.0
2017-09-19 13:55:00,94.25,94.3,94.24,94.29,79183.0,75.9753,76.0156,75.9672,76.0075,79183.0
2017-09-19 14:00:00,94.3,94.36,94.27,94.34,125541.0,76.0156,76.0639,75.9914,76.0478,125541.0
2017-09-19 14:05:00,94.35,94.35,94.3,94.32,103003.0,76.0559,76.0559,76.0156,76.0317,103003.0
2017-09-19 14:10:00,94.33,94.33,94.26,94.3,97538.0,76.0398,76.0398,75.9833,76.0156,97538.0
2017-09-19 14:15:00,94.31,94.31,94.22,94.23,122160.0,76.0236,76.0236,75.9511,75.9592,122160.0
2017-09-19 14:20:00,94.24,94.27,94.21,94.21,78072.0,75.9672,75.9914,75.943,75.943,78072.0
2017-09-19 14:25:00,94.22,94.22,94.14,94.15,57364.0,75.9511,75.9511,75.8866,75.8947,57364.0
2017-09-19 14:30:00,94.15,94.28,94.15,94.26,85816.0,75.8947,75.9995,75.8947,75.9833,85816.0
2017-09-19 14:35:00,94.26,94.26,94.21,94.21,47566.0,75.9833,75.9833,75.943,75.943,47566.0
2017-09-19 14:40:00,94.21,94.21,94.14,94.15,73755.0,75.943,75.943,75.8866,75.8947,73755.0
2017-09-19 14:45:00,94.15,94.17,94.12,94.15,58128.0,75.8947,75.9108,75.8705,75.8947,58128.0
2017-09-19 14:50:00,94.15,94.15,94.12,94.13,39611.0,75.8947,75.8947,75.8705,75.8785,39611.0
2017-09-19 14:55:00,94.12,94.13,94.04,94.09,105775.0,75.8705,75.8785,75.806,75.8463,105775.0
2017-09-19 15:00:00,94.08,94.11,94.07,94.11,44831.0,75.8382,75.8624,75.8302,75.8624,44831.0
2017-09-19 15:05:00,94.11,94.16,94.1,94.11,77487.0,75.8624,75.9027,75.8544,75.8624,77487.0
2017-09-19 15:10:00,94.11,94.15,94.07,94.09,117298.0,75.8624,75.8947,75.8302,75.8463,117298.0
2017-09-19 15:15:00,94.1,94.13,94.08,94.13,97112.0,75.8544,75.8785,75.8382,75.8785,97112.0
2017-09-19 15:20:00,94.12,94.13,94.07,94.08,89164.0,75.8705,75.8785,75.8302,75.8382,89164.0
2017-09-19 15:25:00,94.07,94.13,94.06,94.11,95954.0,75.8302,75.8785,75.8221,75.8624,95954.0
2017-09-19 15:30:00,94.11,94.17,94.11,94.17,89248.0,75.8624,75.9108,75.8624,75.9108,89248.0
2017-09-19 15:35:00,94.16,94.18,94.13,94.14,130249.0,75.9027,75.9188,75.8785,75.8866,130249.0
2017-09-19 15:40:00,94.14,94.18,94.1,94.11,191936.0,75.8866,75.9188,75.8544,75.8624,191936.0
2017-09-19 15:45:00,94.12,94.12,94.01,94.01,249516.0,75.8705,75.8705,75.7818,75.7818,249516.0
2017-09-19 15:50:00,94.02,94.04,93.93,93.94,337540.0,75.7899,75.806,75.7173,75.7254,337540.0
2017-09-19 15:55:00,93.93,94.04,93.91,93.94,715659.0,75.7173,75.806,75.7012,75.7254,715659.0
2017-09-20 09:30:00,94.1,94.14,93.82,93.87,388823.0,75.8544,75.8866,75.6287,75.669,388823.0
2017-09-20 09:35:00,93.87,93.91,93.71,93.81,138349.0,75.669,75.7012,75.54,75.6206,138349.0
2017-09-20 09:40:00,93.81,93.91,93.75,93.87,220957.0,75.6206,75.7012,75.5722,75.669,220957.0
2017-09-20 09:45:00,93.87,93.87,93.76,93.8,175575.0,75.669,75.669,75.5803,75.6125,175575.0
2017-09-20 09:50:00,93.8,93.95,93.77,93.86,145965.0,75.6125,75.7334,75.5883,75.6609,145965.0
2017-09-20 09:55:00,93.86,93.86,93.73,93.79,87209.0,75.6609,75.6609,75.5561,75.6045,87209.0
2017-09-20 10:00:00,93.79,93.87,93.78,93.85,118672.0,75.6045,75.669,75.5964,75.6528,118672.0
2017-09-20 10:05:00,93.84,93.9,93.81,93.86,115269.0,75.6448,75.6931,75.6206,75.6609,115269.0
2017-09-20 10:10:00,93.87,93.88,93.77,93.82,90157.0,75.669,75.677,75.5883,75.6287,90157.0
2017-09-20 10:15:00,93.83,93.88,93.78,93.86,74121.0,75.6367,75.677,75.5964,75.6609,74121.0
2017-09-20 10:20:00,93.86,94.05,93.86,94.04,130474.0,75.6609,75.8141,75.6609,75.806,130474.0
2017-09-20 10:25:00,94.03,94.14,94.0,94.14,70842.0,75.7979,75.8866,75.7737,75.8866,70842.0
2017-09-20 10:30:00,94.14,94.18,94.12,94.12,87760.0,75.8866,75.9188,75.8705,75.8705,87760.0
2017-09-20 10:35:00,94.11,94.13,94.06,94.08,80334.0,75.8624,75.8785,75.8221,75.8382,80334.0
2017-09-20 10:40:00,94.08,94.2,94.08,94.19,100801.0,75.8382,75.935,75.8382,75.9269,100801.0
2017-09-20 10:45:00,94.19,94.2,94.12,94.19,77492.0,75.9269,75.935,75.8705,75.9269,77492.0
2017-09-20 10:50:00,94.19,94.2,94.14,94.19,50173.0,75.9269,75.935,75.8866,75.9269,50173.0
2017-09-20 10:55:00,94.18,94.38,94.18,94.38,132133.0,75.9188,76.0801,75.9188,76.0801,132133.0
2017-09-20 11:00:00,94.38,94.44,94.29,94.42,136381.0,76.0801,76.1284,76.0075,76.1123,136381.0
2017-09-20 11:05:00,94.42,94.45,94.39,94.43,165871.0,76.1123,76.1365,76.0881,76.1204,165871.0
2017-09-20 11:10:00,94.43,94.45,94.38,94.4,82986.0,76.1204,76.1365,76.0801,76.0962,82986.0
2017-09-20 11:15:00,94.39,94.42,94.29,94.3,86039.0,76.0881,76.1123,76.0075,76.0156,86039.0
2017-09-20 11:20:00,94.3,94.43,94.27,94.42,99865.0,76.0156,76.1204,75.9914,76.1123,99865.0
2017-09-20 11:25:00,94.42,94.55,94.41,94.54,109716.0,76.1123,76.2171,76.1043,76.209,109716.0
2017-09-20 11:30:00,94.54,94.66,94.51,94.66,162511.0,76.209,76.3058,76.1849,76.3058,162511.0
2017-09-20 11:35:00,94.66,94.67,94.59,94.59,84903.0,76.3058,76.3138,76.2494,76.2494,84903.0
2017-09-20 11:40:00,94.58,94.67,94.58,94.62,56003.0,76.2413,76.3138,76.2413,76.2735,56003.0
2017-09-20 11:45:00,94.62,94.65,94.58,94.59,61516.0,76.2735,76.2977,76.2413,76.2494,61516.0
2017-09-20 11:50:00,94.59,94.61,94.5,94.53,78336.0,76.2494,76.2655,76.1768,76.201,78336.0
2017-09-20 11:55:00,94.54,94.54,94.44,94.47,87572.0,76.209,76.209,76.1284,76.1526,87572.0
2017-09-20 12:00:00,94.48,94.51,94.47,94.5,45044.0,76.1607,76.1849,76.1526,76.1768,45044.0
2017-09-20 12:05:00,94.51,94.57,94.5,94.55,60368.0,76.1849,76.2332,76.1768,76.2171,60368.0
2017-09-20 12:10:00,94.56,94.6,94.55,94.59,54722.0,76.2252,76.2574,76.2171,76.2494,54722.0
2017-09-20 12:15:00,94.6,94.6,94.55,94.56,50093.0,76.2574,76.2574,76.2171,76.2252,50093.0
2017-09-20 12:20:00,94.56,94.57,94.45,94.45,84797.0,76.2252,76.2332,76.1365,76.1365,84797.0
2017-09-20 12:25:00,94.45,94.46,94.37,94.38,74971.0,76.1365,76.1446,76.072,76.0801,74971.0
2017-09-20 12:30:00,94.39,94.4,94.36,94.39,47377.0,76.0881,76.0962,76.0639,76.0881,47377.0
2017-09-20 12:35:00,94.4,94.41,94.36,94.4,30804.0,76.0962,76.1043,76.0639,76.0962,30804.0
2017-09-20 12:40:00,94.41,94.41,94.35,94.37,37010.0,76.1043,76.1043,76.0559,76.072,37010.0
2017-09-20 12:45:00,94.37,94.37,94.27,94.3,76248.0,76.072,76.072,75.9914,76.0156,76248.0
2017-09-20 12:50:00,94.29,94.35,94.28,94.34,44600.0,76.0075,76.0559,75.9995,76.0478,44600.0
2017-09-20 12:55:00,94.34,94.47,94.34,94.47,105987.0,76.0478,76.1526,76.0478,76.1526,105987.0
2017-09-20 13:00:00,94.46,94.5,94.44,94.49,41097.0,76.1446,76.1768,76.1284,76.1687,41097.0
2017-09-20 13:05:00,94.5,94.5,94.45,94.45,42970.0,76.1768,76.1768,76.1365,76.1365,42970.0
2017-09-20 13:10:00,94.46,94.5,94.45,94.5,39475.0,76.1446,76.1768,76.1365,76.1768,39475.0
2017-09-20 13:15:00,94.5,94.55,94.44,94.44,79281.0,76.1768,76.2171,76.1284,76.1284,79281.0
2017-09-20 13:20:00,94.44,94.44,94.38,94.43,41961.0,76.1284,76.1284,76.0801,76.1204,41961.0
2017-09-20 13:25:00,94.44,94.46,94.42,94.44,32102.0,76.1284,76.1446,76.1123,76.1284,32102.0
2017-09-20 13:30:00,94.43,94.43,94.38,94.43,32656.0,76.1204,76.1204,76.0801,76.1204,32656.0
2017-09-20 13:35:00,94.42,94.44,94.4,94.41,84755.0,76.1123,76.1284,76.0962,76.1043,84755.0
2017-09-20 13:40:00,94.42,94.49,94.4,94.48,40596.0,76.1123,76.1687,76.0962,76.1607,40596.0
2017-09-20 13:45:00,94.49,94.5,94.46,94.47,49626.0,76.1687,76.1768,76.1446,76.1526,49626.0
2017-09-20 13:50:00,94.48,94.49,94.34,94.35,163633.0,76.1607,76.1687,76.0478,76.0559,163633.0
2017-09-20 13:55:00,94.35,94.35,94.18,94.24,132976.0,76.0559,76.0559,75.9188,75.9672,132976.0
2017-09-20 14:00:00,94.25,95.08,94.22,95.06,578906.0,75.9753,76.6443,75.9511,76.6282,578906.0
2017-09-20 14:05:00,95.05,95.23,94.81,94.88,409942.0,76.6202,76.7653,76.4267,76.4831,409942.0
2017-09-20 14:10:00,94.9,95.09,94.82,94.84,411749.0,76.4992,76.6524,76.4348,76.4509,411749.0
2017-09-20 14:15:00,94.84,95.11,94.82,95.08,311974.0,76.4509,76.6685,76.4348,76.6443,311974.0
2017-09-20 14:20:00,95.09,95.17,94.77,94.95,340633.0,76.6524,76.7169,76.3944,76.5395,340633.0
2017-09-20 14:25:00,94.94,94.97,94.79,94.85,141287.0,76.5315,76.5557,76.4106,76.4589,141287.0
2017-09-20 14:30:00,94.86,95.06,94.82,95.06,208003.0,76.467,76.6282,76.4348,76.6282,208003.0
2017-09-20 14:35:00,95.05,95.12,94.98,95.05,247410.0,76.6202,76.6766,76.5637,76.6202,247410.0
2017-09-20 14:40:00,95.05,95.08,94.96,95.06,186346.0,76.6202,76.6443,76.5476,76.6282,186346.0
2017-09-20 14:45:00,95.07,95.29,95.04,95.25,356123.0,76.6363,76.8136,76.6121,76.7814,356123.0
2017-09-20 14:50:00,95.24,95.24,94.96,95.0,212574.0,76.7733,76.7733,76.5476,76.5799,212574.0
2017-09-20 14:55:00,95.0,95.08,94.91,95.06,199737.0,76.5799,76.6443,76.5073,76.6282,199737.0
2017-09-20 15:00:00,95.06,95.17,95.05,95.12,129109.0,76.6282,76.7169,76.6202,76.6766,129109.0
2017-09-20 15:05:00,95.12,95.12,94.88,94.89,140370.0,76.6766,76.6766,76.4831,76.4912,140370.0
2017-09-20 15:10:00,94.89,94.89,94.56,94.58,181084.0,76.4912,76.4912,76.2252,76.2413,181084.0
2017-09-20 15:15:00,94.58,94.72,94.56,94.65,176702.0,76.2413,76.3541,76.2252,76.2977,176702.0
2017-09-20 15:20:00,94.65,94.72,94.59,94.65,154159.0,76.2977,76.3541,76.2494,76.2977,154159.0
2017-09-20 15:25:00,94.65,94.67,94.6,94.63,130101.0,76.2977,76.3138,76.2574,76.2816,130101.0
2017-09-20 15:30:00,94.64,94.66,94.53,94.62,234522.0,76.2897,76.3058,76.201,76.2735,234522.0
2017-09-20 15:35:00,94.61,94.64,94.52,94.58,139654.0,76.2655,76.2897,76.1929,76.2413,139654.0
2017-09-20 15:40:00,94.58,94.63,94.48,94.48,223649.0,76.2413,76.2816,76.1607,76.1607,223649.0
2017-09-20 15:45:00,94.48,94.6,94.48,94.51,293533.0,76.1607,76.2574,76.1607,76.1849,293533.0
2017-09-20 15:50:00,94.51,94.59,94.5,94.57,269636.0,76.1849,76.2494,76.1768,76.2332,269636.0
2017-09-20 15:55:00,94.56,94.62,94.53,94.56,510389.0,76.2252,76.2735,76.201,76.2252,510389.0
2017-09-21 09:30:00,94.46,94.92,94.46,94.88,263765.0,76.1446,76.5154,76.1446,76.4831,263765.0
2017-09-21 09:35:00,94.89,95.09,94.8,94.99,242321.0,76.4912,76.6524,76.4186,76.5718,242321.0
2017-09-21 09:40:00,95.0,95.0,94.46,94.46,223059.0,76.5799,76.5799,76.1446,76.1446,223059.0
2017-09-21 09:45:00,94.47,94.55,94.23,94.29,208941.0,76.1526,76.2171,75.9592,76.0075,208941.0
2017-09-21 09:50:00,94.29,94.43,94.19,94.26,223285.0,76.0075,76.1204,75.9269,75.9833,223285.0
2017-09-21 09:55:00,94.27,94.47,94.23,94.43,247088.0,75.9914,76.1526,75.9592,76.1204,247088.0
2017-09-21 10:00:00,94.43,94.47,94.26,94.46,109045.0,76.1204,76.1526,75.9833,76.1446,109045.0
2017-09-21 10:05:00,94.46,94.66,94.39,94.54,334718.0,76.1446,76.3058,76.0881,76.209,334718.0
2017-09-21 10:10:00,94.55,94.67,94.52,94.6,151792.0,76.2171,76.3138,76.1929,76.2574,151792.0
2017-09-21 10:15:00,94.59,94.76,94.57,94.72,154150.0,76.2494,76.3864,76.2332,76.3541,154150.0
2017-09-21 10:20:00,94.74,94.85,94.73,94.77,129684.0,76.3703,76.4589,76.3622,76.3944,129684.0
2017-09-21 10:25:00,94.77,94.9,94.72,94.9,185027.0,76.3944,76.4992,76.3541,76.4992,185027.0
2017-09-21 10:30:00,94.9,95.17,94.89,95.11,172546.0,76.4992,76.7169,76.4912,76.6685,172546.0
2017-09-21 10:35:00,95.11,95.15,95.01,95.12,125313.0,76.6685,76.7008,76.5879,76.6766,125313.0
2017-09-21 10:40:00,95.11,95.11,94.98,95.08,91573.0,76.6685,76.6685,76.5637,76.6443,91573.0
2017-09-21 10:45:00,95.08,95.11,95.04,95.11,70138.0,76.6443,76.6685,76.6121,76.6685,70138.0
2017-09-21 10:50:00,95.11,95.11,94.99,95.02,74454.0,76.6685,76.6685,76.5718,76.596,74454.0
2017-09-21 10:55:00,95.03,95.05,94.97,94.97,111191.0,76.604,76.6202,76.5557,76.5557,111191.0
2017-09-21 11:00:00,94.97,95.03,94.94,94.98,108927.0,76.5557,76.604,76.5315,76.5637,108927.0
2017-09-21 11:05:00,94.98,95.02,94.95,95.02,55968.0,76.5637,76.596,76.5395,76.596,55968.0
2017-09-21 11:10:00,95.03,95.07,94.96,95.02,88983.0,76.604,76.6363,76.5476,76.596,88983.0
2017-09-21 11:15:00,95.02,95.02,94.92,94.98,82167.0,76.596,76.596,76.5154,76.5637,82167.0
2017-09-21 11:20:00,94.99,95.01,94.96,95.0,84334.0,76.5718,76.5879,76.5476,76.5799,84334.0
2017-09-21 11:25:00,95.01,95.08,94.96,95.05,71049.0,76.5879,76.6443,76.5476,76.6202,71049.0
2017-09-21 11:30:00,95.05,95.07,95.02,95.03,102319.0,76.6202,76.6363,76.596,76.604,102319.0
2017-09-21 11:35:00,95.03,95.17,95.03,95.17,120585.0,76.604,76.7169,76.604,76.7169,120585.0
2017-09-21 11:40:00,95.17,95.2,95.1,95.12,109670.0,76.7169,76.7411,76.6605,76.6766,109670.0
2017-09-21 11:45:00,95.13,95.17,95.11,95.14,108130.0,76.6846,76.7169,76.6685,76.6927,108130.0
2017-09-21 11:50:00,95.14,95.14,94.99,95.0,68793.0,76.6927,76.6927,76.5718,76.5799,68793.0
2017-09-21 11:55:00,95.0,95.07,95.0,95.02,57347.0,76.5799,76.6363,76.5799,76.596,57347.0
2017-09-21 12:00:00,95.03,95.1,95.02,95.07,59684.0,76.604,76.6605,76.596,76.6363,59684.0
2017-09-21 12:05:00,95.06,95.1,95.04,95.05,45812.0,76.6282,76.6605,76.6121,76.6202,45812.0
2017-09-21 12:10:00,95.06,95.08,94.99,95.05,62066.0,76.6282,76.6443,76.5718,76.6202,62066.0
2017-09-21 12:15:00,95.05,95.05,94.99,95.04,41340.0,76.6202,76.6202,76.5718,76.6121,41340.0
2017-09-21 12:20:00,95.03,95.06,94.99,95.02,51713.0,76.604,76.6282,76.5718,76.596,51713.0
2017-09-21 12:25:00,95.02,95.07,95.01,95.05,43982.0,76.596,76.6363,76.5879,76.6202,43982.0
2017-09-21 12:30:00,95.05,95.09,95.03,95.08,30393.0,76.6202,76.6524,76.604,76.6443,30393.0
2017-09-21 12:35:00,95.08,95.1,95.05,95.05,46290.0,76.6443,76.6605,76.6202,76.6202,46290.0
2017-09-21 12:40:00,95.06,95.07,94.96,95.0,46861.0,76.6282,76.6363,76.5476,76.5799,46861.0
2017-09-21 12:45:00,95.01,95.06,95.0,95.03,28664.0,76.5879,76.6282,76.5799,76.604,28664.0
2017-09-21 12:50:00,95.02,95.06,95.01,95.04,96748.0,76.596,76.6282,76.5879,76.6121,96748.0
2017-09-21 12:55:00,95.05,95.1,95.05,95.09,54218.0,76.6202,76.6605,76.6202,76.6524,54218.0
2017-09-21 13:00:00,95.09,95.12,95.07,95.12,42725.0,76.6524,76.6766,76.6363,76.6766,42725.0
2017-09-21 13:05:00,95.11,95.11,95.08,95.11,37233.0,76.6685,76.6685,76.6443,76.6685,37233.0
2017-09-21 13:10:00,95.11,95.17,95.09,95.16,49012.0,76.6685,76.7169,76.6524,76.7088,49012.0
2017-09-21 13:15:00,95.17,95.17,95.1,95.12,63496.0,76.7169,76.7169,76.6605,76.6766,63496.0
2017-09-21 13:20:00,95.11,95.15,95.07,95.13,41922.0,76.6685,76.7008,76.6363,76.6846,41922.0
2017-09-21 13:25:00,95.14,95.17,95.13,95.13,48562.0,76.6927,76.7169,76.6846,76.6846,48562.0
2017-09-21 13:30:00,95.13,95.13,95.09,95.12,29639.0,76.6846,76.6846,76.6524,76.6766,29639.0
2017-09-21 13:35:00,95.11,95.14,95.1,95.13,22937.0,76.6685,76.6927,76.6605,76.6846,22937.0
2017-09-21 13:40:00,95.13,95.13,95.09,95.11,26503.0,76.6846,76.6846,76.6524,76.6685,26503.0
2017-09-21 13:45:00,95.12,95.12,95.05,95.07,53328.0,76.6766,76.6766,76.6202,76.6363,53328.0
2017-09-21 13:50:00,95.07,95.17,95.07,95.17,67320.0,76.6363,76.7169,76.6363,76.7169,67320.0
2017-09-21 13:55:00,95.17,95.22,95.16,95.21,89696.0,76.7169,76.7572,76.7088,76.7491,89696.0
2017-09-21 14:00:00,95.2,95.3,95.2,95.3,82140.0,76.7411,76.8217,76.7411,76.8217,82140.0
2017-09-21 14:05:00,95.3,95.31,95.21,95.26,76977.0,76.8217,76.8297,76.7491,76.7894,76977.0
2017-09-21 14:10:00,95.27,95.31,95.24,95.3,59018.0,76.7975,76.8297,76.7733,76.8217,59018.0
2017-09-21 14:15:00,95.3,95.3,95.21,95.22,56019.0,76.8217,76.8217,76.7491,76.7572,56019.0
2017-09-21 14:20:00,95.22,95.22,95.14,95.15,110460.0,76.7572,76.7572,76.6927,76.7008,110460.0
2017-09-21 14:25:00,95.16,95.23,95.13,95.22,53625.0,76.7088,76.7653,76.6846,76.7572,53625.0
2017-09-21 14:30:00,95.22,95.25,95.19,95.23,55489.0,76.7572,76.7814,76.733,76.7653,55489.0
2017-09-21 14:35:00,95.24,95.29,95.23,95.27,46843.0,76.7733,76.8136,76.7653,76.7975,46843.0
2017-09-21 14:40:00,95.27,95.31,95.23,95.23,69008.0,76.7975,76.8297,76.7653,76.7653,69008.0
2017-09-21 14:45:00,95.22,95.22,95.12,95.17,120589.0,76.7572,76.7572,76.6766,76.7169,120589.0
2017-09-21 14:50:00,95.17,95.23,95.16,95.23,71536.0,76.7169,76.7653,76.7088,76.7653,71536.0
2017-09-21 14:55:00,95.23,95.27,95.2,95.26,57900.0,76.7653,76.7975,76.7411,76.7894,57900.0
2017-09-21 15:00:00,95.27,95.3,95.25,95.29,91439.0,76.7975,76.8217,76.7814,76.8136,91439.0
2017-09-21 15:05:00,95.28,95.31,95.26,95.29,63305.0,76.8056,76.8297,76.7894,76.8136,63305.0
2017-09-21 15:10:00,95.29,95.33,95.25,95.27,81926.0,76.8136,76.8459,76.7814,76.7975,81926.0
2017-09-21 15:15:00,95.26,95.27,95.24,95.27,42852.0,76.7894,76.7975,76.7733,76.7975,42852.0
2017-09-21 15:20:00,95.27,95.36,95.24,95.36,125984.0,76.7975,76.8701,76.7733,76.8701,125984.0
2017-09-21 15:25:00,95.35,95.37,95.31,95.31,76405.0,76.862,76.8781,76.8297,76.8297,76405.0
2017-09-21 15:30:00,95.31,95.35,95.28,95.34,121620.0,76.8297,76.862,76.8056,76.8539,121620.0
2017-09-21 15:35:00,95.35,95.37,95.28,95.3,114008.0,76.862,76.8781,76.8056,76.8217,114008.0
2017-09-21 15:40:00,95.29,95.3,95.17,95.2,134279.0,76.8136,76.8217,76.7169,76.7411,134279.0
2017-09-21 15:45:00,95.2,95.24,95.16,95.16,224807.0,76.7411,76.7733,76.7088,76.7088,224807.0
2017-09-21 15:50:00,95.16,95.17,95.03,95.07,397846.0,76.7088,76.7169,76.604,76.6363,397846.0
2017-09-21 15:55:00,95.07,95.08,95.02,95.04,480541.0,76.6363,76.6443,76.596,76.6121,480541.0
2017-09-22 09:30:00,94.7,94.83,94.48,94.63,281909.0,76.338,76.4428,76.1607,76.2816,281909.0
2017-09-22 09:35:00,94.61,94.71,94.5,94.67,123059.0,76.2655,76.3461,76.1768,76.3138,123059.0
2017-09-22 09:40:00,94.67,94.73,94.61,94.63,144855.0,76.3138,76.3622,76.2655,76.2816,144855.0
2017-09-22 09:45:00,94.63,94.65,94.43,94.62,188435.0,76.2816,76.2977,76.1204,76.2735,188435.0
2017-09-22 09:50:00,94.62,94.7,94.56,94.69,132073.0,76.2735,76.338,76.2252,76.33,132073.0
2017-09-22 09:55:00,94.7,94.92,94.68,94.88,165373.0,76.338,76.5154,76.3219,76.4831,165373.0
2017-09-22 10:00:00,94.89,94.94,94.79,94.93,106745.0,76.4912,76.5315,76.4106,76.5234,106745.0
2017-09-22 10:05:00,94.94,94.98,94.78,94.83,129107.0,76.5315,76.5637,76.4025,76.4428,129107.0
2017-09-22 10:10:00,94.83,94.88,94.74,94.8,96855.0,76.4428,76.4831,76.3703,76.4186,96855.0
2017-09-22 10:15:00,94.8,94.89,94.72,94.73,124885.0,76.4186,76.4912,76.3541,76.3622,124885.0
2017-09-22 10:20:00,94.73,94.76,94.68,94.76,172955.0,76.3622,76.3864,76.3219,76.3864,172955.0
2017-09-22 10:25:00,94.77,94.84,94.76,94.77,52365.0,76.3944,76.4509,76.3864,76.3944,52365.0
2017-09-22 10:30:00,94.77,94.81,94.74,94.8,42275.0,76.3944,76.4267,76.3703,76.4186,42275.0
2017-09-22 10:35:00,94.81,94.93,94.79,94.8,80208.0,76.4267,76.5234,76.4106,76.4186,80208.0
2017-09-22 10:40:00,94.8,94.87,94.78,94.78,63285.0,76.4186,76.4751,76.4025,76.4025,63285.0
2017-09-22 10:45:00,94.78,94.8,94.75,94.75,36966.0,76.4025,76.4186,76.3783,76.3783,36966.0
2017-09-22 10:50:00,94.74,94.79,94.7,94.7,60931.0,76.3703,76.4106,76.338,76.338,60931.0
2017-09-22 10:55:00,94.7,94.76,94.66,94.75,49987.0,76.338,76.3864,76.3058,76.3783,49987.0
2017-09-22 11:00:00,94.74,94.79,94.7,94.74,48055.0,76.3703,76.4106,76.338,76.3703,48055.0
2017-09-22 11:05:00,94.74,94.77,94.71,94.72,53711.0,76.3703,76.3944,76.3461,76.3541,53711.0
2017-09-22 11:10:00,94.73,94.78,94.72,94.73,53261.0,76.3622,76.4025,76.3541,76.3622,53261.0
2017-09-22 11:15:00,94.73,94.78,94.72,94.73,37535.0,76.3622,76.4025,76.3541,76.3622,37535.0
2017-09-22 11:20:00,94.73,94.74,94.61,94.62,74103.0,76.3622,76.3703,76.2655,76.2735,74103.0
2017-09-22 11:25:00,94.61,94.62,94.5,94.5,108749.0,76.2655,76.2735,76.1768,76.1768,108749.0
2017-09-22 11:30:00,94.5,94.63,94.5,94.59,72983.0,76.1768,76.2816,76.1768,76.2494,72983.0
2017-09-22 11:35:00,94.59,94.59,94.54,94.55,65591.0,76.2494,76.2494,76.209,76.2171,65591.0
2017-09-22 11:40:00,94.56,94.62,94.55,94.61,41901.0,76.2252,76.2735,76.2171,76.2655,41901.0
2017-09-22 11:45:00,94.61,94.62,94.59,94.61,40549.0,76.2655,76.2735,76.2494,76.2655,40549.0
2017-09-22 11:50:00,94.61,94.76,94.61,94.74,78840.0,76.2655,76.3864,76.2655,76.3703,78840.0
2017-09-22 11:55:00,94.74,94.86,94.74,94.81,65518.0,76.3703,76.467,76.3703,76.4267,65518.0
2017-09-22 12:00:00,94.81,94.84,94.78,94.82,30612.0,76.4267,76.4509,76.4025,76.4348,30612.0
2017-09-22 12:05:00,94.82,94.83,94.75,94.8,61777.0,76.4348,76.4428,76.3783,76.4186,61777.0
2017-09-22 12:10:00,94.81,94.88,94.8,94.81,50927.0,76.4267,76.4831,76.4186,76.4267,50927.0
2017-09-22 12:15:00,94.81,94.83,94.74,94.76,44254.0,76.4267,76.4428,76.3703,76.3864,44254.0
2017-09-22 12:20:00,94.76,94.78,94.73,94.77,52637.0,76.3864,76.4025,76.3622,76.3944,52637.0
2017-09-22 12:25:00,94.76,94.78,94.75,94.78,36712.0,76.3864,76.4025,76.3783,76.4025,36712.0
2017-09-22 12:30:00,94.78,94.78,94.7,94.72,33964.0,76.4025,76.4025,76.338,76.3541,33964.0
2017-09-22 12:35:00,94.72,94.78,94.72,94.76,49941.0,76.3541,76.4025,76.3541,76.3864,49941.0
2017-09-22 12:40:00,94.76,94.8,94.75,94.76,39310.0,76.3864,76.4186,76.3783,76.3864,39310.0
2017-09-22 12:45:00,94.76,94.76,94.69,94.75,35419.0,76.3864,76.3864,76.33,76.3783,35419.0
2017-09-22 12:50:00,94.75,94.78,94.73,94.75,34713.0,76.3783,76.4025,76.3622,76.3783,34713.0
2017-09-22 12:55:00,94.76,94.78,94.72,94.76,37886.0,76.3864,76.4025,76.3541,76.3864,37886.0
2017-09-22 13:00:00,94.76,94.76,94.72,94.74,28062.0,76.3864,76.3864,76.3541,76.3703,28062.0
2017-09-22 13:05:00,94.75,94.78,94.74,94.77,19747.0,76.3783,76.4025,76.3703,76.3944,19747.0
2017-09-22 13:10:00,94.77,94.83,94.75,94.79,57860.0,76.3944,76.4428,76.3783,76.4106,57860.0
2017-09-22 13:15:00,94.79,94.79,94.75,94.79,29044.0,76.4106,76.4106,76.3783,76.4106,29044.0
2017-09-22 13:20:00,94.79,94.81,94.74,94.8,35889.0,76.4106,76.4267,76.3703,76.4186,35889.0
2017-09-22 13:25:00,94.81,94.81,94.78,94.78,27859.0,76.4267,76.4267,76.4025,76.4025,27859.0
2017-09-22 13:30:00,94.78,94.8,94.75,94.78,24838.0,76.4025,76.4186,76.3783,76.4025,24838.0
2017-09-22 13:35:00,94.78,94.8,94.75,94.76,36871.0,76.4025,76.4186,76.3783,76.3864,36871.0
2017-09-22 13:40:00,94.76,94.83,94.75,94.82,65054.0,76.3864,76.4428,76.3783,76.4348,65054.0
2017-09-22 13:45:00,94.83,94.89,94.81,94.89,44524.0,76.4428,76.4912,76.4267,76.4912,44524.0
2017-09-22 13:50:00,94.88,94.89,94.63,94.63,103008.0,76.4831,76.4912,76.2816,76.2816,103008.0
2017-09-22 13:55:00,94.64,94.67,94.62,94.62,60010.0,76.2897,76.3138,76.2735,76.2735,60010.0
2017-09-22 14:00:00,94.61,94.64,94.57,94.58,52599.0,76.2655,76.2897,76.2332,76.2413,52599.0
2017-09-22 14:05:00,94.59,94.62,94.56,94.57,37073.0,76.2494,76.2735,76.2252,76.2332,37073.0
2017-09-22 14:10:00,94.56,94.6,94.56,94.59,30199.0,76.2252,76.2574,76.2252,76.2494,30199.0
2017-09-22 14:15:00,94.59,94.65,94.57,94.63,57979.0,76.2494,76.2977,76.2332,76.2816,57979.0
2017-09-22 14:20:00,94.64,94.66,94.63,94.65,47133.0,76.2897,76.3058,76.2816,76.2977,47133.0
2017-09-22 14:25:00,94.65,94.69,94.62,94.63,35502.0,76.2977,76.33,76.2735,76.2816,35502.0
2017-09-22 14:30:00,94.63,94.66,94.63,94.66,37691.0,76.2816,76.3058,76.2816,76.3058,37691.0
2017-09-22 14:35:00,94.66,94.68,94.64,94.68,40258.0,76.3058,76.3219,76.2897,76.3219,40258.0
2017-09-22 14:40:00,94.67,94.69,94.65,94.66,69246.0,76.3138,76.33,76.2977,76.3058,69246.0
2017-09-22 14:45:00,94.67,94.68,94.58,94.59,62160.0,76.3138,76.3219,76.2413,76.2494,62160.0
2017-09-22 14:50:00,94.58,94.62,94.57,94.6,64153.0,76.2413,76.2735,76.2332,76.2574,64153.0
2017-09-22 14:55:00,94.6,94.62,94.58,94.62,70828.0,76.2574,76.2735,76.2413,76.2735,70828.0
2017-09-22 15:00:00,94.61,94.64,94.6,94.61,69161.0,76.2655,76.2897,76.2574,76.2655,69161.0
2017-09-22 15:05:00,94.62,94.67,94.61,94.63,55623.0,76.2735,76.3138,76.2655,76.2816,55623.0
2017-09-22 15:10:00,94.63,94.65,94.61,94.64,62937.0,76.2816,76.2977,76.2655,76.2897,62937.0
2017-09-22 15:15:00,94.64,94.65,94.62,94.65,45842.0,76.2897,76.2977,76.2735,76.2977,45842.0
2017-09-22 15:20:00,94.65,94.66,94.62,94.63,52988.0,76.2977,76.3058,76.2735,76.2816,52988.0
2017-09-22 15:25:00,94.63,94.69,94.62,94.68,54324.0,76.2816,76.33,76.2735,76.3219,54324.0
2017-09-22 15:30:00,94.69,94.73,94.66,94.73,98134.0,76.33,76.3622,76.3058,76.3622,98134.0
2017-09-22 15:35:00,94.73,94.79,94.72,94.79,113916.0,76.3622,76.4106,76.3541,76.4106,113916.0
2017-09-22 15:40:00,94.79,94.85,94.77,94.84,163699.0,76.4106,76.4589,76.3944,76.4509,163699.0
2017-09-22 15:45:00,94.85,94.9,94.79,94.8,155866.0,76.4589,76.4992,76.4106,76.4186,155866.0
2017-09-22 15:50:00,94.79,94.83,94.74,94.77,164541.0,76.4106,76.4428,76.3703,76.3944,164541.0
2017-09-22 15:55:00,94.77,94.9,94.76,94.79,536700.0,76.3944,76.4992,76.3864,76.4106,536700.0
2017-09-25 09:30:00,94.51,94.79,94.51,94.75,268967.0,76.1849,76.4106,76.1849,76.3783,268967.0
2017-09-25 09:35:00,94.75,94.88,94.7,94.71,187081.0,76.3783,76.4831,76.338,76.3461,187081.0
2017-09-25 09:40:00,94.7,94.74,94.5,94.66,145836.0,76.338,76.3703,76.1768,76.3058,145836.0
2017-09-25 09:45:00,94.67,94.79,94.57,94.59,201386.0,76.3138,76.4106,76.2332,76.2494,201386.0
2017-09-25 09:50:00,94.58,94.6,94.49,94.58,156193.0,76.2413,76.2574,76.1687,76.2413,156193.0
2017-09-25 09:55:00,94.58,94.61,94.49,94.53,146257.0,76.2413,76.2655,76.1687,76.201,146257.0
2017-09-25 10:00:00,94.54,94.55,94.32,94.4,172147.0,76.209,76.2171,76.0317,76.0962,172147.0
2017-09-25 10:05:00,94.39,94.54,94.37,94.53,112117.0,76.0881,76.209,76.072,76.201,112117.0
2017-09-25 10:10:00,94.53,94.53,94.41,94.42,116856.0,76.201,76.201,76.1043,76.1123,116856.0
2017-09-25 10:15:00,94.42,94.43,94.28,94.33,119233.0,76.1123,76.1204,75.9995,76.0398,119233.0
2017-09-25 10:20:00,94.34,94.41,94.3,94.3,77168.0,76.0478,76.1043,76.0156,76.0156,77168.0
2017-09-25 10:25:00,94.31,94.53,94.31,94.53,98395.0,76.0236,76.201,76.0236,76.201,98395.0
2017-09-25 10:30:00,94.54,94.64,94.51,94.6,172806.0,76.209,76.2897,76.1849,76.2574,172806.0
2017-09-25 10:35:00,94.59,94.65,94.46,94.48,91656.0,76.2494,76.2977,76.1446,76.1607,91656.0
2017-09-25 10:40:00,94.48,94.52,94.39,94.41,111476.0,76.1607,76.1929,76.0881,76.1043,111476.0
2017-09-25 10:45:00,94.4,94.5,94.36,94.5,93839.0,76.0962,76.1768,76.0639,76.1768,93839.0
2017-09-25 10:50:00,94.49,94.49,94.2,94.21,189851.0,76.1687,76.1687,75.935,75.943,189851.0
2017-09-25 10:55:00,94.2,94.21,94.04,94.11,186475.0,75.935,75.943,75.806,75.8624,186475.0
2017-09-25 11:00:00,94.11,94.13,93.71,93.77,234996.0,75.8624,75.8785,75.54,75.5883,234996.0
2017-09-25 11:05:00,93.77,93.88,93.67,93.81,166761.0,75.5883,75.677,75.5077,75.6206,166761.0
2017-09-25 11:10:00,93.81,94.0,93.77,93.99,130431.0,75.6206,75.7737,75.5883,75.7657,130431.0
2017-09-25 11:15:00,94.0,94.09,93.99,94.03,75107.0,75.7737,75.8463,75.7657,75.7979,75107.0
2017-09-25 11:20:00,94.03,94.05,93.85,93.92,85152.0,75.7979,75.8141,75.6528,75.7093,85152.0
2017-09-25 11:25:00,93.91,93.99,93.91,93.94,76674.0,75.7012,75.7657,75.7012,75.7254,76674.0
2017-09-25 11:30:00,93.94,94.02,93.92,94.0,81690.0,75.7254,75.7899,75.7093,75.7737,81690.0
2017-09-25 11:35:00,94.01,94.07,93.91,93.91,105211.0,75.7818,75.8302,75.7012,75.7012,105211.0
2017-09-25 11:40:00,93.9,93.92,93.79,93.8,124688.0,75.6931,75.7093,75.6045,75.6125,124688.0
2017-09-25 11:45:00,93.8,93.8,93.7,93.77,83072.0,75.6125,75.6125,75.5319,75.5883,83072.0
2017-09-25 11:50:00,93.77,93.79,93.74,93.78,38469.0,75.5883,75.6045,75.5642,75.5964,38469.0
2017-09-25 11:55:00,93.77,93.8,93.76,93.77,76439.0,75.5883,75.6125,75.5803,75.5883,76439.0
2017-09-25 12:00:00,93.77,93.78,93.67,93.69,162118.0,75.5883,75.5964,75.5077,75.5239,162118.0
2017-09-25 12:05:00,93.69,93.72,93.65,93.66,83706.0,75.5239,75.548,75.4916,75.4997,83706.0
2017-09-25 12:10:00,93.66,93.67,93.54,93.54,77519.0,75.4997,75.5077,75.4029,75.4029,77519.0
2017-09-25 12:15:00,93.55,93.59,93.49,93.5,79662.0,75.411,75.4432,75.3626,75.3707,79662.0
2017-09-25 12:20:00,93.5,93.66,93.45,93.63,96269.0,75.3707,75.4997,75.3304,75.4755,96269.0
2017-09-25 12:25:00,93.64,93.79,93.62,93.74,79351.0,75.4836,75.6045,75.4674,75.5642,79351.0
2017-09-25 12:30:00,93.74,93.75,93.65,93.68,51751.0,75.5642,75.5722,75.4916,75.5158,51751.0
2017-09-25 12:35:00,93.68,93.78,93.66,93.78,52775.0,75.5158,75.5964,75.4997,75.5964,52775.0
2017-09-25 12:40:00,93.78,93.8,93.73,93.74,55608.0,75.5964,75.6125,75.5561,75.5642,55608.0
2017-09-25 12:45:00,93.74,93.78,93.73,93.78,39899.0,75.5642,75.5964,75.5561,75.5964,39899.0
2017-09-25 12:50:00,93.79,93.86,93.77,93.78,67449.0,75.6045,75.6609,75.5883,75.5964,67449.0
2017-09-25 12:55:00,93.79,93.85,93.77,93.83,88672.0,75.6045,75.6528,75.5883,75.6367,88672.0
2017-09-25 13:00:00,93.82,93.91,93.82,93.89,50137.0,75.6287,75.7012,75.6287,75.6851,50137.0
2017-09-25 13:05:00,93.9,93.91,93.82,93.84,59138.0,75.6931,75.7012,75.6287,75.6448,59138.0
2017-09-25 13:10:00,93.84,93.88,93.82,93.84,40308.0,75.6448,75.677,75.6287,75.6448,40308.0
2017-09-25 13:15:00,93.85,93.89,93.84,93.85,38143.0,75.6528,75.6851,75.6448,75.6528,38143.0
2017-09-25 13:20:00,93.85,93.87,93.83,93.84,45197.0,75.6528,75.669,75.6367,75.6448,45197.0
2017-09-25 13:25:00,93.85,93.89,93.84,93.85,85460.0,75.6528,75.6851,75.6448,75.6528,85460.0
2017-09-25 13:30:00,93.85,93.87,93.81,93.84,80438.0,75.6528,75.669,75.6206,75.6448,80438.0
2017-09-25 13:35:00,93.84,93.91,93.81,93.91,146061.0,75.6448,75.7012,75.6206,75.7012,146061.0
2017-09-25 13:40:00,93.91,93.91,93.86,93.86,48707.0,75.7012,75.7012,75.6609,75.6609,48707.0
2017-09-25 13:45:00,93.86,93.89,93.84,93.86,43044.0,75.6609,75.6851,75.6448,75.6609,43044.0
2017-09-25 13:50:00,93.85,93.88,93.79,93.8,60280.0,75.6528,75.677,75.6045,75.6125,60280.0
2017-09-25 13:55:00,93.79,93.8,93.74,93.75,51566.0,75.6045,75.6125,75.5642,75.5722,51566.0
2017-09-25 14:00:00,93.74,93.82,93.74,93.76,83948.0,75.5642,75.6287,75.5642,75.5803,83948.0
2017-09-25 14:05:00,93.75,93.8,93.74,93.76,54828.0,75.5722,75.6125,75.5642,75.5803,54828.0
2017-09-25 14:10:00,93.76,93.76,93.69,93.7,41535.0,75.5803,75.5803,75.5239,75.5319,41535.0
2017-09-25 14:15:00,93.7,93.76,93.7,93.75,79833.0,75.5319,75.5803,75.5319,75.5722,79833.0
2017-09-25 14:20:00,93.74,93.76,93.69,93.73,56930.0,75.5642,75.5803,75.5239,75.5561,56930.0
2017-09-25 14:25:00,93.72,93.73,93.66,93.68,94358.0,75.548,75.5561,75.4997,75.5158,94358.0
2017-09-25 14:30:00,93.67,93.69,93.61,93.61,138243.0,75.5077,75.5239,75.4594,75.4594,138243.0
2017-09-25 14:35:00,93.61,93.61,93.54,93.59,133445.0,75.4594,75.4594,75.4029,75.4432,133445.0
2017-09-25 14:40:00,93.59,93.64,93.58,93.6,78984.0,75.4432,75.4836,75.4352,75.4513,78984.0
2017-09-25 14:45:00,93.6,93.63,93.57,93.6,79686.0,75.4513,75.4755,75.4271,75.4513,79686.0
2017-09-25 14:50:00,93.6,93.64,93.59,93.59,66354.0,75.4513,75.4836,75.4432,75.4432,66354.0
2017-09-25 14:55:00,93.6,93.66,93.6,93.62,66420.0,75.4513,75.4997,75.4513,75.4674,66420.0
2017-09-25 15:00:00,93.63,93.69,93.62,93.66,81869.0,75.4755,75.5239,75.4674,75.4997,81869.0
2017-09-25 15:05:00,93.66,93.76,93.64,93.75,96769.0,75.4997,75.5803,75.4836,75.5722,96769.0
2017-09-25 15:10:00,93.75,93.85,93.71,93.82,101264.0,75.5722,75.6528,75.54,75.6287,101264.0
2017-09-25 15:15:00,93.81,93.88,93.81,93.88,84133.0,75.6206,75.677,75.6206,75.677,84133.0
2017-09-25 15:20:00,93.89,93.96,93.83,93.96,99994.0,75.6851,75.7415,75.6367,75.7415,99994.0
2017-09-25 15:25:00,93.95,94.0,93.95,93.98,95510.0,75.7334,75.7737,75.7334,75.7576,95510.0
2017-09-25 15:30:00,93.98,94.06,93.97,94.01,100309.0,75.7576,75.8221,75.7496,75.7818,100309.0
2017-09-25 15:35:00,94.01,94.02,93.96,93.99,93310.0,75.7818,75.7899,75.7415,75.7657,93310.0
2017-09-25 15:40:00,93.98,94.0,93.88,93.88,135523.0,75.7576,75.7737,75.677,75.677,135523.0
2017-09-25 15:45:00,93.89,94.01,93.89,93.98,162080.0,75.6851,75.7818,75.6851,75.7576,162080.0
2017-09-25 15:50:00,93.98,94.01,93.92,94.0,191876.0,75.7576,75.7818,75.7093,75.7737,191876.0
2017-09-25 15:55:00,94.0,94.12,93.99,94.1,530599.0,75.7737,75.8705,75.7657,75.8544,530599.0
2017-09-26 09:30:00,93.78,93.8,93.51,93.51,379305.0,75.5964,75.6125,75.3788,75.3788,379305.0
2017-09-26 09:35:00,93.54,93.8,93.48,93.63,268200.0,75.4029,75.6125,75.3546,75.4755,268200.0
2017-09-26 09:40:00,93.64,93.68,93.51,93.67,206928.0,75.4836,75.5158,75.3788,75.5077,206928.0
2017-09-26 09:45:00,93.68,93.87,93.62,93.86,212852.0,75.5158,75.669,75.4674,75.6609,212852.0
2017-09-26 09:50:00,93.85,93.97,93.83,93.87,184232.0,75.6528,75.7496,75.6367,75.669,184232.0
2017-09-26 09:55:00,93.86,93.88,93.76,93.83,144155.0,75.6609,75.677,75.5803,75.6367,144155.0
2017-09-26 10:00:00,93.83,93.85,93.73,93.81,66906.0,75.6367,75.6528,75.5561,75.6206,66906.0
2017-09-26 10:05:00,93.81,93.9,93.81,93.9,96438.0,75.6206,75.6931,75.6206,75.6931,96438.0
2017-09-26 10:10:00,93.9,93.9,93.81,93.84,87751.0,75.6931,75.6931,75.6206,75.6448,87751.0
2017-09-26 10:15:00,93.84,93.91,93.82,93.88,119304.0,75.6448,75.7012,75.6287,75.677,119304.0
2017-09-26 10:20:00,93.88,93.91,93.69,93.71,92159.0,75.677,75.7012,75.5239,75.54,92159.0
2017-09-26 10:25:00,93.72,93.78,93.7,93.71,87406.0,75.548,75.5964,75.5319,75.54,87406.0
2017-09-26 10:30:00,93.71,93.72,93.57,93.6,72459.0,75.54,75.548,75.4271,75.4513,72459.0
2017-09-26 10:35:00,93.61,93.71,93.6,93.69,61453.0,75.4594,75.54,75.4513,75.5239,61453.0
2017-09-26 10:40:00,93.69,93.79,93.68,93.77,68611.0,75.5239,75.6045,75.5158,75.5883,68611.0
2017-09-26 10:45:00,93.78,93.78,93.69,93.69,59704.0,75.5964,75.5964,75.5239,75.5239,59704.0
2017-09-26 10:50:00,93.68,93.71,93.61,93.67,75429.0,75.5158,75.54,75.4594,75.5077,75429.0
2017-09-26 10:55:00,93.67,93.69,93.6,93.6,41864.0,75.5077,75.5239,75.4513,75.4513,41864.0
2017-09-26 11:00:00,93.61,93.62,93.54,93.62,59572.0,75.4594,75.4674,75.4029,75.4674,59572.0
2017-09-26 11:05:00,93.62,93.64,93.47,93.48,104734.0,75.4674,75.4836,75.3465,75.3546,104734.0
2017-09-26 11:10:00,93.48,93.48,93.34,93.4,151054.0,75.3546,75.3546,75.2417,75.2901,151054.0
2017-09-26 11:15:00,93.39,93.52,93.37,93.52,90539.0,75.282,75.3868,75.2659,75.3868,90539.0
2017-09-26 11:20:00,93.52,93.54,93.45,93.49,96764.0,75.3868,75.4029,75.3304,75.3626,96764.0
2017-09-26 11:25:00,93.49,93.52,93.35,93.49,101059.0,75.3626,75.3868,75.2498,75.3626,101059.0
2017-09-26 11:30:00,93.48,93.58,93.47,93.57,116737.0,75.3546,75.4352,75.3465,75.4271,116737.0
2017-09-26 11:35:00,93.58,93.61,93.54,93.59,71111.0,75.4352,75.4594,75.4029,75.4432,71111.0
2017-09-26 11:40:00,93.59,93.66,93.57,93.59,115425.0,75.4432,75.4997,75.4271,75.4432,115425.0
2017-09-26 11:45:00,93.59,93.66,93.53,93.64,98435.0,75.4432,75.4997,75.3949,75.4836,98435.0
2017-09-26 11:50:00,93.64,93.66,93.62,93.62,32678.0,75.4836,75.4997,75.4674,75.4674,32678.0
2017-09-26 11:55:00,93.62,93.62,93.53,93.6,41725.0,75.4674,75.4674,75.3949,75.4513,41725.0
2017-09-26 12:00:00,93.61,93.64,93.57,93.61,44212.0,75.4594,75.4836,75.4271,75.4594,44212.0
2017-09-26 12:05:00,93.61,93.64,93.51,93.52,65527.0,75.4594,75.4836,75.3788,75.3868,65527.0
2017-09-26 12:10:00,93.52,93.55,93.5,93.52,64813.0,75.3868,75.411,75.3707,75.3868,64813.0
2017-09-26 12:15:00,93.52,93.59,93.52,93.55,41130.0,75.3868,75.4432,75.3868,75.411,41130.0
2017-09-26 12:20:00,93.55,93.59,93.54,93.56,64338.0,75.411,75.4432,75.4029,75.4191,64338.0
2017-09-26 12:25:00,93.56,93.69,93.53,93.68,93687.0,75.4191,75.5239,75.3949,75.5158,93687.0
2017-09-26 12:30:00,93.67,93.71,93.59,93.6,64561.0,75.5077,75.54,75.4432,75.4513,64561.0
2017-09-26 12:35:00,93.6,93.74,93.59,93.72,93331.0,75.4513,75.5642,75.4432,75.548,93331.0
2017-09-26 12:40:00,93.72,94.0,93.72,93.97,212859.0,75.548,75.7737,75.548,75.7496,212859.0
2017-09-26 12:45:00,93.98,94.01,93.89,94.01,62554.0,75.7576,75.7818,75.6851,75.7818,62554.0
2017-09-26 12:50:00,94.01,94.03,93.87,93.87,57002.0,75.7818,75.7979,75.669,75.669,57002.0
2017-09-26 12:55:00,93.86,93.86,93.81,93.83,39270.0,75.6609,75.6609,75.6206,75.6367,39270.0
2017-09-26 13:00:00,93.84,93.9,93.8,93.86,40566.0,75.6448,75.6931,75.6125,75.6609,40566.0
2017-09-26 13:05:00,93.85,93.86,93.8,93.83,53007.0,75.6528,75.6609,75.6125,75.6367,53007.0
2017-09-26 13:10:00,93.83,93.84,93.73,93.81,59965.0,75.6367,75.6448,75.5561,75.6206,59965.0
2017-09-26 13:15:00,93.82,93.87,93.79,93.84,59201.0,75.6287,75.669,75.6045,75.6448,59201.0
2017-09-26 13:20:00,93.84,93.86,93.82,93.86,50482.0,75.6448,75.6609,75.6287,75.6609,50482.0
2017-09-26 13:25:00,93.85,93.86,93.75,93.78,68153.0,75.6528,75.6609,75.5722,75.5964,68153.0
2017-09-26 13:30:00,93.78,93.89,93.77,93.85,40936.0,75.5964,75.6851,75.5883,75.6528,40936.0
2017-09-26 13:35:00,93.86,93.86,93.77,93.84,131924.0,75.6609,75.6609,75.5883,75.6448,131924.0
2017-09-26 13:40:00,93.83,93.88,93.81,93.85,43010.0,75.6367,75.677,75.6206,75.6528,43010.0
2017-09-26 13:45:00,93.85,93.86,93.8,93.86,52775.0,75.6528,75.6609,75.6125,75.6609,52775.0
2017-09-26 13:50:00,93.86,93.89,93.83,93.89,78205.0,75.6609,75.6851,75.6367,75.6851,78205.0
2017-09-26 13:55:00,93.9,93.93,93.86,93.87,39709.0,75.6931,75.7173,75.6609,75.669,39709.0
2017-09-26 14:00:00,93.88,93.9,93.81,93.81,51891.0,75.677,75.6931,75.6206,75.6206,51891.0
2017-09-26 14:05:00,93.81,93.83,93.72,93.74,61395.0,75.6206,75.6367,75.548,75.5642,61395.0
2017-09-26 14:10:00,93.75,93.79,93.72,93.72,31001.0,75.5722,75.6045,75.548,75.548,31001.0
2017-09-26 14:15:00,93.73,93.74,93.7,93.72,43828.0,75.5561,75.5642,75.5319,75.548,43828.0
2017-09-26 14:20:00,93.73,93.77,93.72,93.74,47130.0,75.5561,75.5883,75.548,75.5642,47130.0
2017-09-26 14:25:00,93.74,93.77,93.72,93.75,29774.0,75.5642,75.5883,75.548,75.5722,29774.0
2017-09-26 14:30:00,93.76,93.8,93.75,93.76,35026.0,75.5803,75.6125,75.5722,75.5803,35026.0
2017-09-26 14:35:00,93.77,93.79,93.73,93.79,33851.0,75.5883,75.6045,75.5561,75.6045,33851.0
2017-09-26 14:40:00,93.79,93.8,93.74,93.74,120601.0,75.6045,75.6125,75.5642,75.5642,120601.0
2017-09-26 14:45:00,93.74,93.75,93.71,93.72,49688.0,75.5642,75.5722,75.54,75.548,49688.0
2017-09-26 14:50:00,93.73,93.79,93.73,93.76,41453.0,75.5561,75.6045,75.5561,75.5803,41453.0
2017-09-26 14:55:00,93.77,93.8,93.7,93.72,56920.0,75.5883,75.6125,75.5319,75.548,56920.0
2017-09-26 15:00:00,93.72,93.76,93.69,93.74,46550.0,75.548,75.5803,75.5239,75.5642,46550.0
2017-09-26 15:05:00,93.73,93.78,93.7,93.72,110456.0,75.5561,75.5964,75.5319,75.548,110456.0
2017-09-26 15:10:00,93.72,93.75,93.69,93.73,50992.0,75.548,75.5722,75.5239,75.5561,50992.0
2017-09-26 15:15:00,93.72,93.78,93.69,93.76,82548.0,75.548,75.5964,75.5239,75.5803,82548.0
2017-09-26 15:20:00,93.76,93.81,93.74,93.81,49471.0,75.5803,75.6206,75.5642,75.6206,49471.0
2017-09-26 15:25:00,93.81,93.83,93.78,93.8,64233.0,75.6206,75.6367,75.5964,75.6125,64233.0
2017-09-26 15:30:00,93.81,93.82,93.74,93.75,102445.0,75.6206,75.6287,75.5642,75.5722,102445.0
2017-09-26 15:35:00,93.75,93.77,93.7,93.77,104119.0,75.5722,75.5883,75.5319,75.5883,104119.0
2017-09-26 15:40:00,93.77,93.77,93.67,93.69,114363.0,75.5883,75.5883,75.5077,75.5239,114363.0
2017-09-26 15:45:00,93.68,93.79,93.67,93.74,135120.0,75.5158,75.6045,75.5077,75.5642,135120.0
2017-09-26 15:50:00,93.75,93.75,93.65,93.66,169294.0,75.5722,75.5722,75.4916,75.4997,169294.0
2017-09-26 15:55:00,93.65,93.73,93.61,93.71,436355.0,75.4916,75.5561,75.4594,75.54,436355.0
2017-09-27 09:30:00,94.97,95.05,94.75,94.96,692056.0,76.5557,76.6202,76.3783,76.5476,692056.0
2017-09-27 09:35:00,94.98,94.99,94.74,94.95,299405.0,76.5637,76.5718,76.3703,76.5395,299405.0
2017-09-27 09:40:00,94.94,95.03,94.78,94.99,337976.0,76.5315,76.604,76.4025,76.5718,337976.0
2017-09-27 09:45:00,94.98,95.11,94.93,94.93,336695.0,76.5637,76.6685,76.5234,76.5234,336695.0
2017-09-27 09:50:00,94.93,95.09,94.93,95.06,215050.0,76.5234,76.6524,76.5234,76.6282,215050.0
2017-09-27 09:55:00,95.06,95.17,95.02,95.02,281348.0,76.6282,76.7169,76.596,76.596,281348.0
2017-09-27 10:00:00,95.02,95.09,94.94,95.05,133330.0,76.596,76.6524,76.5315,76.6202,133330.0
2017-09-27 10:05:00,95.07,95.07,94.93,94.94,195041.0,76.6363,76.6363,76.5234,76.5315,195041.0
2017-09-27 10:10:00,94.95,94.96,94.86,94.89,131175.0,76.5395,76.5476,76.467,76.4912,131175.0
2017-09-27 10:15:00,94.9,94.99,94.83,94.96,118328.0,76.4992,76.5718,76.4428,76.5476,118328.0
2017-09-27 10:20:00,94.95,95.04,94.93,94.97,102462.0,76.5395,76.6121,76.5234,76.5557,102462.0
2017-09-27 10:25:00,94.97,94.97,94.86,94.9,103166.0,76.5557,76.5557,76.467,76.4992,103166.0
2017-09-27 10:30:00,94.9,94.95,94.79,94.8,100489.0,76.4992,76.5395,76.4106,76.4186,100489.0
2017-09-27 10:35:00,94.8,94.8,94.58,94.68,179103.0,76.4186,76.4186,76.2413,76.3219,179103.0
2017-09-27 10:40:00,94.69,94.8,94.63,94.8,127702.0,76.33,76.4186,76.2816,76.4186,127702.0
2017-09-27 10:45:00,94.8,94.88,94.77,94.8,230043.0,76.4186,76.4831,76.3944,76.4186,230043.0
2017-09-27 10:50:00,94.8,94.81,94.63,94.68,159466.0,76.4186,76.4267,76.2816,76.3219,159466.0
2017-09-27 10:55:00,94.69,94.84,94.68,94.83,226683.0,76.33,76.4509,76.3219,76.4428,226683.0
2017-09-27 11:00:00,94.84,94.94,94.79,94.79,112476.0,76.4509,76.5315,76.4106,76.4106,112476.0
2017-09-27 11:05:00,94.79,94.86,94.73,94.78,151891.0,76.4106,76.467,76.3622,76.4025,151891.0
2017-09-27 11:10:00,94.77,94.88,94.74,94.81,100815.0,76.3944,76.4831,76.3703,76.4267,100815.0
2017-09-27 11:15:00,94.81,94.83,94.78,94.78,99296.0,76.4267,76.4428,76.4025,76.4025,99296.0
2017-09-27 11:20:00,94.78,94.83,94.75,94.8,113693.0,76.4025,76.4428,76.3783,76.4186,113693.0
2017-09-27 11:25:00,94.8,94.8,94.73,94.75,76382.0,76.4186,76.4186,76.3622,76.3783,76382.0
2017-09-27 11:30:00,94.75,94.77,94.66,94.7,92505.0,76.3783,76.3944,76.3058,76.338,92505.0
2017-09-27 11:35:00,94.7,94.84,94.68,94.81,64266.0,76.338,76.4509,76.3219,76.4267,64266.0
2017-09-27 11:40:00,94.8,94.82,94.75,94.78,47462.0,76.4186,76.4348,76.3783,76.4025,47462.0
2017-09-27 11:45:00,94.79,94.8,94.72,94.73,57751.0,76.4106,76.4186,76.3541,76.3622,57751.0
2017-09-27 11:50:00,94.73,94.81,94.73,94.79,45637.0,76.3622,76.4267,76.3622,76.4106,45637.0
2017-09-27 11:55:00,94.79,94.79,94.74,94.75,50543.0,76.4106,76.4106,76.3703,76.3783,50543.0
2017-09-27 12:00:00,94.74,94.75,94.63,94.63,95834.0,76.3703,76.3783,76.2816,76.2816,95834.0
2017-09-27 12:05:00,94.63,94.76,94.62,94.75,95687.0,76.2816,76.3864,76.2735,76.3783,95687.0
2017-09-27 12:10:00,94.75,94.8,94.73,94.77,71180.0,76.3783,76.4186,76.3622,76.3944,71180.0
2017-09-27 12:15:00,94.77,94.88,94.77,94.86,129756.0,76.3944,76.4831,76.3944,76.467,129756.0
2017-09-27 12:20:00,94.86,94.87,94.74,94.81,207149.0,76.467,76.4751,76.3703,76.4267,207149.0
2017-09-27 12:25:00,94.81,94.88,94.8,94.86,75436.0,76.4267,76.4831,76.4186,76.467,75436.0
2017-09-27 12:30:00,94.85,94.89,94.82,94.89,108890.0,76.4589,76.4912,76.4348,76.4912,108890.0
2017-09-27 12:35:00,94.89,94.95,94.86,94.91,156318.0,76.4912,76.5395,76.467,76.5073,156318.0
2017-09-27 12:40:00,94.92,95.02,94.91,94.99,102271.0,76.5154,76.596,76.5073,76.5718,102271.0
2017-09-27 12:45:00,94.99,95.06,94.99,95.01,113543.0,76.5718,76.6282,76.5718,76.5879,113543.0
2017-09-27 12:50:00,95.01,95.08,94.99,95.05,133285.0,76.5879,76.6443,76.5718,76.6202,133285.0
2017-09-27 12:55:00,95.06,95.09,95.01,95.08,118727.0,76.6282,76.6524,76.5879,76.6443,118727.0
2017-09-27 13:00:00,95.08,95.2,95.06,95.19,144412.0,76.6443,76.7411,76.6282,76.733,144412.0
2017-09-27 13:05:00,95.19,95.19,95.14,95.15,87538.0,76.733,76.733,76.6927,76.7008,87538.0
2017-09-27 13:10:00,95.15,95.32,95.14,95.29,244490.0,76.7008,76.8378,76.6927,76.8136,244490.0
2017-09-27 13:15:00,95.29,95.33,95.23,95.32,109634.0,76.8136,76.8459,76.7653,76.8378,109634.0
2017-09-27 13:20:00,95.31,95.35,95.28,95.31,174491.0,76.8297,76.862,76.8056,76.8297,174491.0
2017-09-27 13:25:00,95.32,95.41,95.29,95.39,154725.0,76.8378,76.9104,76.8136,76.8942,154725.0
2017-09-27 13:30:00,95.38,95.4,95.34,95.38,123039.0,76.8862,76.9023,76.8539,76.8862,123039.0
2017-09-27 13:35:00,95.38,95.46,95.37,95.42,123186.0,76.8862,76.9507,76.8781,76.9184,123186.0
2017-09-27 13:40:00,95.41,95.51,95.41,95.51,112208.0,76.9104,76.991,76.9104,76.991,112208.0
2017-09-27 13:45:00,95.51,95.55,95.48,95.5,121751.0,76.991,77.0232,76.9668,76.9829,121751.0
2017-09-27 13:50:00,95.5,95.56,95.5,95.53,109591.0,76.9829,77.0313,76.9829,77.0071,109591.0
2017-09-27 13:55:00,95.54,95.64,95.52,95.61,129115.0,77.0151,77.0958,76.999,77.0716,129115.0
2017-09-27 14:00:00,95.61,95.72,95.61,95.67,180138.0,77.0716,77.1602,77.0716,77.1199,180138.0
2017-09-27 14:05:00,95.67,95.68,95.54,95.54,110927.0,77.1199,77.128,77.0151,77.0151,110927.0
2017-09-27 14:10:00,95.55,95.57,95.44,95.44,126644.0,77.0232,77.0393,76.9345,76.9345,126644.0
2017-09-27 14:15:00,95.45,95.6,95.38,95.56,140243.0,76.9426,77.0635,76.8862,77.0313,140243.0
2017-09-27 14:20:00,95.56,95.59,95.5,95.51,90906.0,77.0313,77.0555,76.9829,76.991,90906.0
2017-09-27 14:25:00,95.52,95.59,95.5,95.58,106798.0,76.999,77.0555,76.9829,77.0474,106798.0
2017-09-27 14:30:00,95.59,95.61,95.48,95.5,109578.0,77.0555,77.0716,76.9668,76.9829,109578.0
2017-09-27 14:35:00,95.51,95.61,95.5,95.61,89690.0,76.991,77.0716,76.9829,77.0716,89690.0
2017-09-27 14:40:00,95.61,95.63,95.56,95.56,110456.0,77.0716,77.0877,77.0313,77.0313,110456.0
2017-09-27 14:45:00,95.57,95.61,95.53,95.56,70626.0,77.0393,77.0716,77.0071,77.0313,70626.0
2017-09-27 14:50:00,95.56,95.59,95.49,95.5,100276.0,77.0313,77.0555,76.9748,76.9829,100276.0
2017-09-27 14:55:00,95.5,95.55,95.48,95.53,135243.0,76.9829,77.0232,76.9668,77.0071,135243.0
2017-09-27 15:00:00,95.53,95.55,95.52,95.53,76363.0,77.0071,77.0232,76.999,77.0071,76363.0
2017-09-27 15:05:00,95.53,95.59,95.44,95.46,118521.0,77.0071,77.0555,76.9345,76.9507,118521.0
2017-09-27 15:10:00,95.47,95.51,95.4,95.45,150319.0,76.9587,76.991,76.9023,76.9426,150319.0
2017-09-27 15:15:00,95.45,95.5,95.4,95.49,107365.0,76.9426,76.9829,76.9023,76.9748,107365.0
2017-09-27 15:20:00,95.49,95.59,95.48,95.55,132659.0,76.9748,77.0555,76.9668,77.0232,132659.0
2017-09-27 15:25:00,95.55,95.59,95.49,95.59,107018.0,77.0232,77.0555,76.9748,77.0555,107018.0
2017-09-27 15:30:00,95.59,95.59,95.54,95.57,131971.0,77.0555,77.0555,77.0151,77.0393,131971.0
2017-09-27 15:35:00,95.56,95.58,95.53,95.56,170839.0,77.0313,77.0474,77.0071,77.0313,170839.0
2017-09-27 15:40:00,95.56,95.57,95.44,95.46,173977.0,77.0313,77.0393,76.9345,76.9507,173977.0
2017-09-27 15:45:00,95.45,95.45,95.33,95.33,245044.0,76.9426,76.9426,76.8459,76.8459,245044.0
2017-09-27 15:50:00,95.33,95.37,95.27,95.31,269725.0,76.8459,76.8781,76.7975,76.8297,269725.0
2017-09-27 15:55:00,95.3,95.31,95.15,95.19,684644.0,76.8217,76.8297,76.7008,76.733,684644.0
2017-09-28 09:30:00,95.59,95.68,95.28,95.44,444509.0,77.0555,77.128,76.8056,76.9345,444509.0
2017-09-28 09:35:00,95.43,95.88,95.41,95.76,273557.0,76.9265,77.2892,76.9104,77.1925,273557.0
2017-09-28 09:40:00,95.76,95.87,95.62,95.63,281043.0,77.1925,77.2812,77.0796,77.0877,281043.0
2017-09-28 09:45:00,95.64,95.71,95.48,95.5,166204.0,77.0958,77.1522,76.9668,76.9829,166204.0
2017-09-28 09:50:00,95.5,95.58,95.48,95.52,135371.0,76.9829,77.0474,76.9668,76.999,135371.0
2017-09-28 09:55:00,95.5,95.53,95.34,95.49,111687.0,76.9829,77.0071,76.8539,76.9748,111687.0
2017-09-28 10:00:00,95.48,95.65,95.47,95.62,105361.0,76.9668,77.1038,76.9587,77.0796,105361.0
2017-09-28 10:05:00,95.63,95.63,95.4,95.4,143570.0,77.0877,77.0877,76.9023,76.9023,143570.0
2017-09-28 10:10:00,95.4,95.41,95.18,95.2,158554.0,76.9023,76.9104,76.725,76.7411,158554.0
2017-09-28 10:15:00,95.2,95.22,95.08,95.16,162593.0,76.7411,76.7572,76.6443,76.7088,162593.0
2017-09-28 10:20:00,95.16,95.22,95.12,95.16,133561.0,76.7088,76.7572,76.6766,76.7088,133561.0
2017-09-28 10:25:00,95.16,95.28,95.15,95.24,121652.0,76.7088,76.8056,76.7008,76.7733,121652.0
2017-09-28 10:30:00,95.23,95.23,94.92,94.93,126366.0,76.7653,76.7653,76.5154,76.5234,126366.0
2017-09-28 10:35:00,94.93,95.06,94.91,95.06,76477.0,76.5234,76.6282,76.5073,76.6282,76477.0
2017-09-28 10:40:00,95.05,95.3,95.01,95.28,117137.0,76.6202,76.8217,76.5879,76.8056,117137.0
2017-09-28 10:45:00,95.29,95.29,95.2,95.23,63881.0,76.8136,76.8136,76.7411,76.7653,63881.0
2017-09-28 10:50:00,95.24,95.35,95.22,95.27,147683.0,76.7733,76.862,76.7572,76.7975,147683.0
2017-09-28 10:55:00,95.27,95.27,95.14,95.19,127179.0,76.7975,76.7975,76.6927,76.733,127179.0
2017-09-28 11:00:00,95.18,95.24,95.13,95.18,61357.0,76.725,76.7733,76.6846,76.725,61357.0
2017-09-28 11:05:00,95.17,95.27,95.14,95.16,94151.0,76.7169,76.7975,76.6927,76.7088,94151.0
2017-09-28 11:10:00,95.15,95.22,95.11,95.12,120234.0,76.7008,76.7572,76.6685,76.6766,120234.0
2017-09-28 11:15:00,95.12,95.14,95.01,95.04,94130.0,76.6766,76.6927,76.5879,76.6121,94130.0
2017-09-28 11:20:00,95.04,95.12,95.03,95.06,60392.0,76.6121,76.6766,76.604,76.6282,60392.0
2017-09-28 11:25:00,95.07,95.17,95.07,95.13,59802.0,76.6363,76.7169,76.6363,76.6846,59802.0
2017-09-28 11:30:00,95.13,95.25,95.12,95.2,91889.0,76.6846,76.7814,76.6766,76.7411,91889.0
2017-09-28 11:35:00,95.19,95.22,95.15,95.2,66368.0,76.733,76.7572,76.7008,76.7411,66368.0
2017-09-28 11:40:00,95.2,95.23,95.14,95.14,58793.0,76.7411,76.7653,76.6927,76.6927,58793.0
2017-09-28 11:45:00,95.14,95.22,95.11,95.21,44921.0,76.6927,76.7572,76.6685,76.7491,44921.0
2017-09-28 11:50:00,95.22,95.25,95.15,95.25,59350.0,76.7572,76.7814,76.7008,76.7814,59350.0
2017-09-28 11:55:00,95.24,95.3,95.19,95.27,72222.0,76.7733,76.8217,76.733,76.7975,72222.0
2017-09-28 12:00:00,95.27,95.29,95.2,95.24,42119.0,76.7975,76.8136,76.7411,76.7733,42119.0
2017-09-28 12:05:00,95.24,95.34,95.23,95.29,57973.0,76.7733,76.8539,76.7653,76.8136,57973.0
2017-09-28 12:10:00,95.29,95.4,95.28,95.39,45170.0,76.8136,76.9023,76.8056,76.8942,45170.0
2017-09-28 12:15:00,95.38,95.44,95.36,95.38,70449.0,76.8862,76.9345,76.8701,76.8862,70449.0
2017-09-28 12:20:00,95.39,95.4,95.29,95.33,48043.0,76.8942,76.9023,76.8136,76.8459,48043.0
2017-09-28 12:25:00,95.33,95.38,95.33,95.35,43320.0,76.8459,76.8862,76.8459,76.862,43320.0
2017-09-28 12:30:00,95.34,95.34,95.25,95.29,35563.0,76.8539,76.8539,76.7814,76.8136,35563.0
2017-09-28 12:35:00,95.29,95.32,95.27,95.29,38079.0,76.8136,76.8378,76.7975,76.8136,38079.0
2017-09-28 12:40:00,95.29,95.36,95.27,95.34,38965.0,76.8136,76.8701,76.7975,76.8539,38965.0
2017-09-28 12:45:00,95.34,95.38,95.3,95.36,41421.0,76.8539,76.8862,76.8217,76.8701,41421.0
2017-09-28 12:50:00,95.36,95.38,95.31,95.38,63464.0,76.8701,76.8862,76.8297,76.8862,63464.0
2017-09-28 12:55:00,95.38,95.44,95.37,95.43,74649.0,76.8862,76.9345,76.8781,76.9265,74649.0
2017-09-28 13:00:00,95.43,95.46,95.38,95.39,75337.0,76.9265,76.9507,76.8862,76.8942,75337.0
2017-09-28 13:05:00,95.4,95.45,95.39,95.44,47739.0,76.9023,76.9426,76.8942,76.9345,47739.0
2017-09-28 13:10:00,95.44,95.46,95.41,95.44,46095.0,76.9345,76.9507,76.9104,76.9345,46095.0
2017-09-28 13:15:00,95.45,95.48,95.44,95.46,39463.0,76.9426,76.9668,76.9345,76.9507,39463.0
2017-09-28 13:20:00,95.46,95.52,95.45,95.51,92492.0,76.9507,76.999,76.9426,76.991,92492.0
2017-09-28 13:25:00,95.51,95.54,95.49,95.5,77215.0,76.991,77.0151,76.9748,76.9829,77215.0
2017-09-28 13:30:00,95.5,95.54,95.4,95.52,52449.0,76.9829,77.0151,76.9023,76.999,52449.0
2017-09-28 13:35:00,95.52,95.55,95.5,95.54,48625.0,76.999,77.0232,76.9829,77.0151,48625.0
2017-09-28 13:40:00,95.54,95.57,95.49,95.51,70116.0,77.0151,77.0393,76.9748,76.991,70116.0
2017-09-28 13:45:00,95.5,95.53,95.49,95.51,40439.0,76.9829,77.0071,76.9748,76.991,40439.0
2017-09-28 13:50:00,95.52,95.54,95.47,95.5,59091.0,76.999,77.0151,76.9587,76.9829,59091.0
2017-09-28 13:55:00,95.49,95.57,95.45,95.45,90000.0,76.9748,77.0393,76.9426,76.9426,90000.0
2017-09-28 14:00:00,95.46,95.47,95.4,95.46,58306.0,76.9507,76.9587,76.9023,76.9507,58306.0
2017-09-28 14:05:00,95.46,95.47,95.42,95.43,35918.0,76.9507,76.9587,76.9184,76.9265,35918.0
2017-09-28 14:10:00,95.43,95.57,95.4,95.56,66705.0,76.9265,77.0393,76.9023,77.0313,66705.0
2017-09-28 14:15:00,95.56,95.6,95.53,95.54,77683.0,77.0313,77.0635,77.0071,77.0151,77683.0
2017-09-28 14:20:00,95.55,95.58,95.51,95.53,41846.0,77.0232,77.0474,76.991,77.0071,41846.0
2017-09-28 14:25:00,95.52,95.52,95.4,95.41,77877.0,76.999,76.999,76.9023,76.9104,77877.0
2017-09-28 14:30:00,95.41,95.43,95.38,95.38,49279.0,76.9104,76.9265,76.8862,76.8862,49279.0
2017-09-28 14:35:00,95.38,95.4,95.29,95.29,80115.0,76.8862,76.9023,76.8136,76.8136,80115.0
2017-09-28 14:40:00,95.3,95.36,95.29,95.33,60124.0,76.8217,76.8701,76.8136,76.8459,60124.0
2017-09-28 14:45:00,95.33,95.34,95.29,95.31,68387.0,76.8459,76.8539,76.8136,76.8297,68387.0
2017-09-28 14:50:00,95.31,95.32,95.26,95.29,74788.0,76.8297,76.8378,76.7894,76.8136,74788.0
2017-09-28 14:55:00,95.28,95.34,95.24,95.33,103842.0,76.8056,76.8539,76.7733,76.8459,103842.0
2017-09-28 15:00:00,95.34,95.42,95.33,95.41,98585.0,76.8539,76.9184,76.8459,76.9104,98585.0
2017-09-28 15:05:00,95.42,95.42,95.35,95.41,69977.0,76.9184,76.9184,76.862,76.9104,69977.0
2017-09-28 15:10:00,95.41,95.49,95.4,95.46,83121.0,76.9104,76.9748,76.9023,76.9507,83121.0
2017-09-28 15:15:00,95.46,95.51,95.44,95.45,75045.0,76.9507,76.991,76.9345,76.9426,75045.0
2017-09-28 15:20:00,95.45,95.45,95.37,95.38,64342.0,76.9426,76.9426,76.8781,76.8862,64342.0
2017-09-28 15:25:00,95.37,95.42,95.32,95.4,98432.0,76.8781,76.9184,76.8378,76.9023,98432.0
2017-09-28 15:30:00,95.4,95.42,95.32,95.38,123001.0,76.9023,76.9184,76.8378,76.8862,123001.0
2017-09-28 15:35:00,95.38,95.39,95.34,95.36,85579.0,76.8862,76.8942,76.8539,76.8701,85579.0
2017-09-28 15:40:00,95.36,95.39,95.35,95.38,118425.0,76.8701,76.8942,76.862,76.8862,118425.0
2017-09-28 15:45:00,95.37,95.37,95.29,95.3,156004.0,76.8781,76.8781,76.8136,76.8217,156004.0
2017-09-28 15:50:00,95.3,95.31,95.26,95.27,129923.0,76.8217,76.8297,76.7894,76.7975,129923.0
2017-09-28 15:55:00,95.26,95.36,95.25,95.35,507646.0,76.7894,76.8701,76.7814,76.862,507646.0
2017-09-29 09:30:00,95.3,95.31,95.1,95.3,307687.0,76.8217,76.8297,76.6605,76.8217,307687.0
2017-09-29 09:35:00,95.3,95.32,95.17,95.26,183768.0,76.8217,76.8378,76.7169,76.7894,183768.0
2017-09-29 09:40:00,95.25,95.33,95.2,95.3,141941.0,76.7814,76.8459,76.7411,76.8217,141941.0
2017-09-29 09:45:00,95.3,95.32,95.12,95.14,199482.0,76.8217,76.8378,76.6766,76.6927,199482.0
2017-09-29 09:50:00,95.14,95.43,95.03,95.4,328494.0,76.6927,76.9265,76.604,76.9023,328494.0
2017-09-29 09:55:00,95.41,95.44,95.34,95.36,507433.0,76.9104,76.9345,76.8539,76.8701,507433.0
2017-09-29 10:00:00,95.36,95.39,95.32,95.38,208386.0,76.8701,76.8942,76.8378,76.8862,208386.0
2017-09-29 10:05:00,95.38,95.39,95.3,95.34,207299.0,76.8862,76.8942,76.8217,76.8539,207299.0
2017-09-29 10:10:00,95.32,95.39,95.32,95.38,247658.0,76.8378,76.8942,76.8378,76.8862,247658.0
2017-09-29 10:15:00,95.38,95.4,95.35,95.38,278367.0,76.8862,76.9023,76.862,76.8862,278367.0
2017-09-29 10:20:00,95.38,95.39,95.26,95.36,123124.0,76.8862,76.8942,76.7894,76.8701,123124.0
2017-09-29 10:25:00,95.36,95.36,95.23,95.3,124381.0,76.8701,76.8701,76.7653,76.8217,124381.0
2017-09-29 10:30:00,95.3,95.37,95.27,95.29,96225.0,76.8217,76.8781,76.7975,76.8136,96225.0
2017-09-29 10:35:00,95.28,95.33,95.15,95.22,133036.0,76.8056,76.8459,76.7008,76.7572,133036.0
2017-09-29 10:40:00,95.21,95.21,95.1,95.15,106470.0,76.7491,76.7491,76.6605,76.7008,106470.0
2017-09-29 10:45:00,95.15,95.16,95.03,95.05,104017.0,76.7008,76.7088,76.604,76.6202,104017.0
2017-09-29 10:50:00,95.04,95.15,95.02,95.12,69796.0,76.6121,76.7008,76.596,76.6766,69796.0
2017-09-29 10:55:00,95.12,95.16,95.07,95.12,51417.0,76.6766,76.7088,76.6363,76.6766,51417.0
2017-09-29 11:00:00,95.13,95.21,95.11,95.21,70716.0,76.6846,76.7491,76.6685,76.7491,70716.0
2017-09-29 11:05:00,95.2,95.25,95.19,95.25,78011.0,76.7411,76.7814,76.733,76.7814,78011.0
2017-09-29 11:10:00,95.25,95.36,95.24,95.35,149050.0,76.7814,76.8701,76.7733,76.862,149050.0
2017-09-29 11:15:00,95.36,95.4,95.33,95.34,112784.0,76.8701,76.9023,76.8459,76.8539,112784.0
2017-09-29 11:20:00,95.33,95.34,95.25,95.28,105895.0,76.8459,76.8539,76.7814,76.8056,105895.0
2017-09-29 11:25:00,95.29,95.29,95.22,95.24,72874.0,76.8136,76.8136,76.7572,76.7733,72874.0
2017-09-29 11:30:00,95.23,95.34,95.19,95.29,63524.0,76.7653,76.8539,76.733,76.8136,63524.0
2017-09-29 11:35:00,95.29,95.3,95.25,95.3,42944.0,76.8136,76.8217,76.7814,76.8217,42944.0
2017-09-29 11:40:00,95.3,95.3,95.21,95.22,51410.0,76.8217,76.8217,76.7491,76.7572,51410.0
2017-09-29 11:45:00,95.22,95.23,95.13,95.16,52678.0,76.7572,76.7653,76.6846,76.7088,52678.0
2017-09-29 11:50:00,95.16,95.24,95.15,95.2,42479.0,76.7088,76.7733,76.7008,76.7411,42479.0
2017-09-29 11:55:00,95.21,95.31,95.21,95.28,85065.0,76.7491,76.8297,76.7491,76.8056,85065.0
2017-09-29 12:00:00,95.28,95.28,95.19,95.23,67322.0,76.8056,76.8056,76.733,76.7653,67322.0
2017-09-29 12:05:00,95.24,95.3,95.23,95.3,55925.0,76.7733,76.8217,76.7653,76.8217,55925.0
2017-09-29 12:10:00,95.3,95.36,95.3,95.35,66753.0,76.8217,76.8701,76.8217,76.862,66753.0
2017-09-29 12:15:00,95.36,95.4,95.34,95.37,69150.0,76.8701,76.9023,76.8539,76.8781,69150.0
2017-09-29 12:20:00,95.38,95.38,95.35,95.38,39310.0,76.8862,76.8862,76.862,76.8862,39310.0
2017-09-29 12:25:00,95.38,95.39,95.34,95.38,98223.0,76.8862,76.8942,76.8539,76.8862,98223.0
2017-09-29 12:30:00,95.39,95.39,95.36,95.38,71565.0,76.8942,76.8942,76.8701,76.8862,71565.0
2017-09-29 12:35:00,95.39,95.39,95.36,95.37,61354.0,76.8942,76.8942,76.8701,76.8781,61354.0
2017-09-29 12:40:00,95.37,95.39,95.35,95.38,83906.0,76.8781,76.8942,76.862,76.8862,83906.0
2017-09-29 12:45:00,95.38,95.39,95.34,95.37,139488.0,76.8862,76.8942,76.8539,76.8781,139488.0
2017-09-29 12:50:00,95.37,95.38,95.34,95.36,41021.0,76.8781,76.8862,76.8539,76.8701,41021.0
2017-09-29 12:55:00,95.37,95.38,95.34,95.38,38735.0,76.8781,76.8862,76.8539,76.8862,38735.0
2017-09-29 13:00:00,95.38,95.38,95.3,95.36,40065.0,76.8862,76.8862,76.8217,76.8701,40065.0
2017-09-29 13:05:00,95.36,95.36,95.29,95.31,44801.0,76.8701,76.8701,76.8136,76.8297,44801.0
2017-09-29 13:10:00,95.31,95.33,95.28,95.32,74943.0,76.8297,76.8459,76.8056,76.8378,74943.0
2017-09-29 13:15:00,95.33,95.4,95.32,95.38,71007.0,76.8459,76.9023,76.8378,76.8862,71007.0
2017-09-29 13:20:00,95.38,95.39,95.35,95.37,57088.0,76.8862,76.8942,76.862,76.8781,57088.0
2017-09-29 13:25:00,95.36,95.39,95.36,95.38,70545.0,76.8701,76.8942,76.8701,76.8862,70545.0
2017-09-29 13:30:00,95.37,95.39,95.34,95.37,66179.0,76.8781,76.8942,76.8539,76.8781,66179.0
2017-09-29 13:35:00,95.38,95.39,95.36,95.38,80990.0,76.8862,76.8942,76.8701,76.8862,80990.0
2017-09-29 13:40:00,95.38,95.39,95.36,95.37,78114.0,76.8862,76.8942,76.8701,76.8781,78114.0
2017-09-29 13:45:00,95.38,95.39,95.29,95.31,107896.0,76.8862,76.8942,76.8136,76.8297,107896.0
2017-09-29 13:50:00,95.32,95.35,95.3,95.35,85832.0,76.8378,76.862,76.8217,76.862,85832.0
2017-09-29 13:55:00,95.35,95.39,95.34,95.38,120765.0,76.862,76.8942,76.8539,76.8862,120765.0
2017-09-29 14:00:00,95.38,95.39,95.34,95.35,52924.0,76.8862,76.8942,76.8539,76.862,52924.0
2017-09-29 14:05:00,95.35,95.37,95.32,95.37,49624.0,76.862,76.8781,76.8378,76.8781,49624.0
2017-09-29 14:10:00,95.37,95.38,95.34,95.36,50710.0,76.8781,76.8862,76.8539,76.8701,50710.0
2017-09-29 14:15:00,95.36,95.39,95.35,95.36,78600.0,76.8701,76.8942,76.862,76.8701,78600.0
2017-09-29 14:20:00,95.36,95.38,95.35,95.38,41186.0,76.8701,76.8862,76.862,76.8862,41186.0
2017-09-29 14:25:00,95.37,95.41,95.36,95.39,63708.0,76.8781,76.9104,76.8701,76.8942,63708.0
2017-09-29 14:30:00,95.39,95.43,95.38,95.42,76851.0,76.8942,76.9265,76.8862,76.9184,76851.0
2017-09-29 14:35:00,95.44,95.44,95.39,95.41,35702.0,76.9345,76.9345,76.8942,76.9104,35702.0
2017-09-29 14:40:00,95.41,95.41,95.32,95.33,80175.0,76.9104,76.9104,76.8378,76.8459,80175.0
2017-09-29 14:45:00,95.33,95.41,95.32,95.4,38204.0,76.8459,76.9104,76.8378,76.9023,38204.0
2017-09-29 14:50:00,95.4,95.41,95.37,95.38,52043.0,76.9023,76.9104,76.8781,76.8862,52043.0
2017-09-29 14:55:00,95.38,95.43,95.37,95.37,77023.0,76.8862,76.9265,76.8781,76.8781,77023.0
2017-09-29 15:00:00,95.37,95.4,95.35,95.39,48923.0,76.8781,76.9023,76.862,76.8942,48923.0
2017-09-29 15:05:00,95.39,95.45,95.38,95.41,72481.0,76.8942,76.9426,76.8862,76.9104,72481.0
2017-09-29 15:10:00,95.41,95.45,95.39,95.41,50155.0,76.9104,76.9426,76.8942,76.9104,50155.0
2017-09-29 15:15:00,95.41,95.45,95.39,95.44,52499.0,76.9104,76.9426,76.8942,76.9345,52499.0
2017-09-29 15:20:00,95.45,95.48,95.43,95.45,66218.0,76.9426,76.9668,76.9265,76.9426,66218.0
2017-09-29 15:25:00,95.45,95.45,95.4,95.41,75100.0,76.9426,76.9426,76.9023,76.9104,75100.0
2017-09-29 15:30:00,95.42,95.45,95.39,95.44,66209.0,76.9184,76.9426,76.8942,76.9345,66209.0
2017-09-29 15:35:00,95.45,95.46,95.41,95.43,89827.0,76.9426,76.9507,76.9104,76.9265,89827.0
2017-09-29 15:40:00,95.43,95.49,95.43,95.47,109412.0,76.9265,76.9748,76.9265,76.9587,109412.0
2017-09-29 15:45:00,95.47,95.52,95.44,95.5,145549.0,76.9587,76.999,76.9345,76.9829,145549.0
2017-09-29 15:50:00,95.49,95.5,95.43,95.49,134722.0,76.9748,76.9829,76.9265,76.9748,134722.0
2017-09-29 15:55:00,95.48,95.51,95.38,95.48,654338.0,76.9668,76.991,76.8862,76.9668,654338.0
2017-10-02 09:30:00,95.77,95.88,95.62,95.78,363815.0,77.2006,77.2892,77.0796,77.2086,363815.0
2017-10-02 09:35:00,95.79,95.81,95.48,95.69,237473.0,77.2167,77.2328,76.9668,77.1361,237473.0
2017-10-02 09:40:00,95.68,95.68,95.46,95.59,175072.0,77.128,77.128,76.9507,77.0555,175072.0
2017-10-02 09:45:00,95.58,95.8,95.55,95.8,153551.0,77.0474,77.2247,77.0232,77.2247,153551.0
2017-10-02 09:50:00,95.79,95.92,95.72,95.91,167387.0,77.2167,77.3215,77.1602,77.3134,167387.0
2017-10-02 09:55:00,95.91,95.95,95.88,95.93,132301.0,77.3134,77.3457,77.2892,77.3295,132301.0
2017-10-02 10:00:00,95.94,96.22,95.94,96.11,237606.0,77.3376,77.5633,77.3376,77.4746,237606.0
2017-10-02 10:05:00,96.1,96.13,95.87,95.89,181511.0,77.4666,77.4908,77.2812,77.2973,181511.0
2017-10-02 10:10:00,95.9,95.98,95.83,95.84,121191.0,77.3053,77.3698,77.2489,77.257,121191.0
2017-10-02 10:15:00,95.85,95.87,95.73,95.74,182072.0,77.265,77.2812,77.1683,77.1764,182072.0
2017-10-02 10:20:00,95.74,95.81,95.6,95.63,188442.0,77.1764,77.2328,77.0635,77.0877,188442.0
2017-10-02 10:25:00,95.63,95.69,95.55,95.63,129664.0,77.0877,77.1361,77.0232,77.0877,129664.0
2017-10-02 10:30:00,95.63,95.63,95.52,95.57,105384.0,77.0877,77.0877,76.999,77.0393,105384.0
2017-10-02 10:35:00,95.57,95.67,95.53,95.66,92952.0,77.0393,77.1199,77.0071,77.1119,92952.0
2017-10-02 10:40:00,95.66,95.67,95.57,95.62,95495.0,77.1119,77.1199,77.0393,77.0796,95495.0
2017-10-02 10:45:00,95.62,95.63,95.52,95.61,101665.0,77.0796,77.0877,76.999,77.0716,101665.0
2017-10-02 10:50:00,95.62,95.64,95.54,95.6,175688.0,77.0796,77.0958,77.0151,77.0635,175688.0
2017-10-02 10:55:00,95.59,95.69,95.58,95.66,67079.0,77.0555,77.1361,77.0474,77.1119,67079.0
2017-10-02 11:00:00,95.67,95.9,95.66,95.84,85266.0,77.1199,77.3053,77.1119,77.257,85266.0
2017-10-02 11:05:00,95.84,95.86,95.78,95.78,81914.0,77.257,77.2731,77.2086,77.2086,81914.0
2017-10-02 11:10:00,95.78,95.81,95.69,95.69,81466.0,77.2086,77.2328,77.1361,77.1361,81466.0
2017-10-02 11:15:00,95.7,95.71,95.57,95.64,73051.0,77.1441,77.1522,77.0393,77.0958,73051.0
2017-10-02 11:20:00,95.64,95.7,95.61,95.63,72974.0,77.0958,77.1441,77.0716,77.0877,72974.0
2017-10-02 11:25:00,95.63,95.67,95.57,95.66,65576.0,77.0877,77.1199,77.0393,77.1119,65576.0
2017-10-02 11:30:00,95.66,95.83,95.65,95.8,109097.0,77.1119,77.2489,77.1038,77.2247,109097.0
2017-10-02 11:35:00,95.8,95.89,95.76,95.89,96380.0,77.2247,77.2973,77.1925,77.2973,96380.0
2017-10-02 11:40:00,95.89,96.05,95.87,96.04,130725.0,77.2973,77.4263,77.2812,77.4182,130725.0
2017-10-02 11:45:00,96.04,96.15,96.04,96.1,142586.0,77.4182,77.5069,77.4182,77.4666,142586.0
2017-10-02 11:50:00,96.11,96.2,96.09,96.16,161571.0,77.4746,77.5472,77.4585,77.5149,161571.0
2017-10-02 11:55:00,96.16,96.24,96.14,96.16,132012.0,77.5149,77.5794,77.4988,77.5149,132012.0
2017-10-02 12:00:00,96.16,96.3,96.14,96.3,129416.0,77.5149,77.6278,77.4988,77.6278,129416.0
2017-10-02 12:05:00,96.3,96.42,96.27,96.4,184703.0,77.6278,77.7245,77.6036,77.7084,184703.0
2017-10-02 12:10:00,96.4,96.44,96.29,96.43,122974.0,77.7084,77.7406,77.6197,77.7326,122974.0
2017-10-02 12:15:00,96.43,96.55,96.41,96.51,118442.0,77.7326,77.8293,77.7165,77.7971,118442.0
2017-10-02 12:20:00,96.51,96.54,96.45,96.45,107217.0,77.7971,77.8213,77.7487,77.7487,107217.0
2017-10-02 12:25:00,96.45,96.49,96.42,96.43,84444.0,77.7487,77.7809,77.7245,77.7326,84444.0
2017-10-02 12:30:00,96.43,96.5,96.43,96.49,73954.0,77.7326,77.789,77.7326,77.7809,73954.0
2017-10-02 12:35:00,96.49,96.5,96.38,96.39,143291.0,77.7809,77.789,77.6923,77.7003,143291.0
2017-10-02 12:40:00,96.38,96.45,96.38,96.41,89393.0,77.6923,77.7487,77.6923,77.7165,89393.0
2017-10-02 12:45:00,96.41,96.47,96.4,96.44,68496.0,77.7165,77.7648,77.7084,77.7406,68496.0
2017-10-02 12:50:00,96.45,96.48,96.41,96.48,68710.0,77.7487,77.7729,77.7165,77.7729,68710.0
2017-10-02 12:55:00,96.48,96.53,96.44,96.51,78454.0,77.7729,77.8132,77.7406,77.7971,78454.0
2017-10-02 13:00:00,96.51,96.57,96.47,96.55,93041.0,77.7971,77.8454,77.7648,77.8293,93041.0
2017-10-02 13:05:00,96.55,96.62,96.55,96.61,97921.0,77.8293,77.8857,77.8293,77.8777,97921.0
2017-10-02 13:10:00,96.61,96.66,96.57,96.65,61763.0,77.8777,77.918,77.8454,77.9099,61763.0
2017-10-02 13:15:00,96.66,96.66,96.5,96.54,114986.0,77.918,77.918,77.789,77.8213,114986.0
2017-10-02 13:20:00,96.54,96.57,96.5,96.53,69099.0,77.8213,77.8454,77.789,77.8132,69099.0
2017-10-02 13:25:00,96.53,96.59,96.5,96.58,63085.0,77.8132,77.8616,77.789,77.8535,63085.0
2017-10-02 13:30:00,96.59,96.6,96.56,96.59,74647.0,77.8616,77.8696,77.8374,77.8616,74647.0
2017-10-02 13:35:00,96.59,96.66,96.58,96.64,99617.0,77.8616,77.918,77.8535,77.9019,99617.0
2017-10-02 13:40:00,96.64,96.69,96.63,96.64,96320.0,77.9019,77.9422,77.8938,77.9019,96320.0
2017-10-02 13:45:00,96.63,96.68,96.61,96.67,72817.0,77.8938,77.9341,77.8777,77.926,72817.0
2017-10-02 13:50:00,96.66,96.67,96.61,96.64,97490.0,77.918,77.926,77.8777,77.9019,97490.0
2017-10-02 13:55:00,96.63,96.68,96.59,96.67,86646.0,77.8938,77.9341,77.8616,77.926,86646.0
2017-10-02 14:00:00,96.67,96.68,96.62,96.66,96022.0,77.926,77.9341,77.8857,77.918,96022.0
2017-10-02 14:05:00,96.66,96.75,96.65,96.71,103698.0,77.918,77.9905,77.9099,77.9583,103698.0
2017-10-02 14:10:00,96.71,96.73,96.67,96.72,75304.0,77.9583,77.9744,77.926,77.9664,75304.0
2017-10-02 14:15:00,96.72,96.79,96.71,96.78,111666.0,77.9664,78.0228,77.9583,78.0147,111666.0
2017-10-02 14:20:00,96.78,96.82,96.74,96.82,119444.0,78.0147,78.047,77.9825,78.047,119444.0
2017-10-02 14:25:00,96.82,96.84,96.76,96.77,111703.0,78.047,78.0631,77.9986,78.0067,111703.0
2017-10-02 14:30:00,96.78,96.79,96.64,96.7,98991.0,78.0147,78.0228,77.9019,77.9502,98991.0
2017-10-02 14:35:00,96.7,96.75,96.69,96.73,170142.0,77.9502,77.9905,77.9422,77.9744,170142.0
2017-10-02 14:40:00,96.73,96.82,96.72,96.81,89919.0,77.9744,78.047,77.9664,78.0389,89919.0
2017-10-02 14:45:00,96.81,96.82,96.76,96.78,119855.0,78.0389,78.047,77.9986,78.0147,119855.0
2017-10-02 14:50:00,96.79,96.82,96.78,96.8,92869.0,78.0228,78.047,78.0147,78.0308,92869.0
2017-10-02 14:55:00,96.8,96.8,96.76,96.78,122965.0,78.0308,78.0308,77.9986,78.0147,122965.0
2017-10-02 15:00:00,96.78,96.78,96.69,96.75,109670.0,78.0147,78.0147,77.9422,77.9905,109670.0
2017-10-02 15:05:00,96.75,96.78,96.73,96.76,89678.0,77.9905,78.0147,77.9744,77.9986,89678.0
2017-10-02 15:10:00,96.77,96.78,96.73,96.73,93223.0,78.0067,78.0147,77.9744,77.9744,93223.0
2017-10-02 15:15:00,96.73,96.74,96.66,96.72,135221.0,77.9744,77.9825,77.918,77.9664,135221.0
2017-10-02 15:20:00,96.72,96.74,96.69,96.74,104893.0,77.9664,77.9825,77.9422,77.9825,104893.0
2017-10-02 15:25:00,96.74,96.79,96.71,96.77,135980.0,77.9825,78.0228,77.9583,78.0067,135980.0
2017-10-02 15:30:00,96.76,96.8,96.73,96.78,140678.0,77.9986,78.0308,77.9744,78.0147,140678.0
2017-10-02 15:35:00,96.78,96.84,96.76,96.78,236865.0,78.0147,78.0631,77.9986,78.0147,236865.0
2017-10-02 15:40:00,96.78,96.8,96.73,96.74,208175.0,78.0147,78.0308,77.9744,77.9825,208175.0
2017-10-02 15:45:00,96.74,96.8,96.69,96.75,280997.0,77.9825,78.0308,77.9422,77.9905,280997.0
2017-10-02 15:50:00,96.76,96.84,96.75,96.81,267779.0,77.9986,78.0631,77.9905,78.0389,267779.0
2017-10-02 15:55:00,96.81,96.88,96.69,96.85,887168.0,78.0389,78.0953,77.9422,78.0711,887168.0
2017-10-03 09:30:00,96.83,97.28,96.82,97.21,374605.0,78.055,78.4178,78.047,78.3613,374605.0
2017-10-03 09:35:00,97.22,97.23,96.95,97.08,196486.0,78.3694,78.3775,78.1518,78.2565,196486.0
2017-10-03 09:40:00,97.09,97.15,97.0,97.02,164317.0,78.2646,78.313,78.1921,78.2082,164317.0
2017-10-03 09:45:00,97.02,97.08,96.92,97.05,142463.0,78.2082,78.2565,78.1276,78.2324,142463.0
2017-10-03 09:50:00,97.05,97.34,97.03,97.21,180095.0,78.2324,78.4661,78.2162,78.3613,180095.0
2017-10-03 09:55:00,97.21,97.23,97.12,97.18,150392.0,78.3613,78.3775,78.2888,78.3372,150392.0
2017-10-03 10:00:00,97.18,97.23,97.09,97.09,111935.0,78.3372,78.3775,78.2646,78.2646,111935.0
2017-10-03 10:05:00,97.1,97.15,97.01,97.05,153699.0,78.2727,78.313,78.2001,78.2324,153699.0
2017-10-03 10:10:00,97.05,97.05,96.78,96.8,324337.0,78.2324,78.2324,78.0147,78.0308,324337.0
2017-10-03 10:15:00,96.8,96.88,96.77,96.86,239328.0,78.0308,78.0953,78.0067,78.0792,239328.0
2017-10-03 10:20:00,96.86,97.0,96.83,96.91,135029.0,78.0792,78.1921,78.055,78.1195,135029.0
2017-10-03 10:25:00,96.91,96.96,96.82,96.84,61753.0,78.1195,78.1598,78.047,78.0631,61753.0
2017-10-03 10:30:00,96.85,96.93,96.82,96.85,120587.0,78.0711,78.1356,78.047,78.0711,120587.0
2017-10-03 10:35:00,96.85,96.91,96.78,96.9,109875.0,78.0711,78.1195,78.0147,78.1115,109875.0
2017-10-03 10:40:00,96.9,97.06,96.87,97.05,94245.0,78.1115,78.2404,78.0873,78.2324,94245.0
2017-10-03 10:45:00,97.05,97.12,97.04,97.09,131883.0,78.2324,78.2888,78.2243,78.2646,131883.0
2017-10-03 10:50:00,97.09,97.11,96.97,97.08,114969.0,78.2646,78.2807,78.1679,78.2565,114969.0
2017-10-03 10:55:00,97.09,97.22,97.06,97.2,94614.0,78.2646,78.3694,78.2404,78.3533,94614.0
2017-10-03 11:00:00,97.2,97.24,97.17,97.23,73180.0,78.3533,78.3855,78.3291,78.3775,73180.0
2017-10-03 11:05:00,97.24,97.24,97.13,97.15,92883.0,78.3855,78.3855,78.2969,78.313,92883.0
2017-10-03 11:10:00,97.15,97.17,97.1,97.16,78416.0,78.313,78.3291,78.2727,78.321,78416.0
2017-10-03 11:15:00,97.15,97.16,97.1,97.11,67341.0,78.313,78.321,78.2727,78.2807,67341.0
2017-10-03 11:20:00,97.1,97.11,97.03,97.03,89607.0,78.2727,78.2807,78.2162,78.2162,89607.0
2017-10-03 11:25:00,97.04,97.08,96.98,97.08,125064.0,78.2243,78.2565,78.1759,78.2565,125064.0
2017-10-03 11:30:00,97.08,97.1,97.04,97.09,60752.0,78.2565,78.2727,78.2243,78.2646,60752.0
2017-10-03 11:35:00,97.09,97.14,97.08,97.09,73760.0,78.2646,78.3049,78.2565,78.2646,73760.0
2017-10-03 11:40:00,97.09,97.11,96.97,96.97,62620.0,78.2646,78.2807,78.1679,78.1679,62620.0
2017-10-03 11:45:00,96.97,97.0,96.94,96.98,93157.0,78.1679,78.1921,78.1437,78.1759,93157.0
2017-10-03 11:50:00,96.97,97.04,96.96,97.04,74602.0,78.1679,78.2243,78.1598,78.2243,74602.0
2017-10-03 11:55:00,97.03,97.09,97.03,97.09,77202.0,78.2162,78.2646,78.2162,78.2646,77202.0
2017-10-03 12:00:00,97.09,97.09,97.0,97.01,66202.0,78.2646,78.2646,78.1921,78.2001,66202.0
2017-10-03 12:05:00,97.01,97.01,96.95,96.96,82066.0,78.2001,78.2001,78.1518,78.1598,82066.0
2017-10-03 12:10:00,96.97,96.97,96.9,96.92,107748.0,78.1679,78.1679,78.1115,78.1276,107748.0
2017-10-03 12:15:00,96.93,96.98,96.93,96.97,63830.0,78.1356,78.1759,78.1356,78.1679,63830.0
2017-10-03 12:20:00,96.96,96.97,96.9,96.91,52277.0,78.1598,78.1679,78.1115,78.1195,52277.0
2017-10-03 12:25:00,96.91,96.94,96.86,96.87,68189.0,78.1195,78.1437,78.0792,78.0873,68189.0
2017-10-03 12:30:00,96.87,96.91,96.83,96.89,74782.0,78.0873,78.1195,78.055,78.1034,74782.0
2017-10-03 12:35:00,96.9,96.9,96.81,96.83,56347.0,78.1115,78.1115,78.0389,78.055,56347.0
2017-10-03 12:40:00,96.83,96.9,96.83,96.89,66814.0,78.055,78.1115,78.055,78.1034,66814.0
2017-10-03 12:45:00,96.89,96.93,96.87,96.93,36696.0,78.1034,78.1356,78.0873,78.1356,36696.0
2017-10-03 12:50:00,96.93,96.97,96.91,96.95,46202.0,78.1356,78.1679,78.1195,78.1518,46202.0
2017-10-03 12:55:00,96.95,97.0,96.94,96.97,48945.0,78.1518,78.1921,78.1437,78.1679,48945.0
2017-10-03 13:00:00,96.98,97.07,96.98,97.06,96339.0,78.1759,78.2485,78.1759,78.2404,96339.0
2017-10-03 13:05:00,97.07,97.1,97.06,97.07,93407.0,78.2485,78.2727,78.2404,78.2485,93407.0
2017-10-03 13:10:00,97.08,97.11,97.06,97.1,37801.0,78.2565,78.2807,78.2404,78.2727,37801.0
2017-10-03 13:15:00,97.11,97.12,97.09,97.11,54133.0,78.2807,78.2888,78.2646,78.2807,54133.0
2017-10-03 13:20:00,97.11,97.19,97.08,97.19,117020.0,78.2807,78.3452,78.2565,78.3452,117020.0
2017-10-03 13:25:00,97.19,97.21,97.17,97.19,50890.0,78.3452,78.3613,78.3291,78.3452,50890.0
2017-10-03 13:30:00,97.18,97.23,97.17,97.19,44207.0,78.3372,78.3775,78.3291,78.3452,44207.0
2017-10-03 13:35:00,97.18,97.21,97.09,97.1,86745.0,78.3372,78.3613,78.2646,78.2727,86745.0
2017-10-03 13:40:00,97.1,97.13,97.09,97.1,42817.0,78.2727,78.2969,78.2646,78.2727,42817.0
2017-10-03 13:45:00,97.11,97.12,97.07,97.1,67850.0,78.2807,78.2888,78.2485,78.2727,67850.0
2017-10-03 13:50:00,97.1,97.13,97.04,97.11,74230.0,78.2727,78.2969,78.2243,78.2807,74230.0
2017-10-03 13:55:00,97.11,97.14,97.09,97.13,117935.0,78.2807,78.3049,78.2646,78.2969,117935.0
2017-10-03 14:00:00,97.12,97.13,97.07,97.09,49277.0,78.2888,78.2969,78.2485,78.2646,49277.0
2017-10-03 14:05:00,97.09,97.11,97.07,97.1,64728.0,78.2646,78.2807,78.2485,78.2727,64728.0
2017-10-03 14:10:00,97.09,97.13,97.05,97.12,62588.0,78.2646,78.2969,78.2324,78.2888,62588.0
2017-10-03 14:15:00,97.12,97.3,97.12,97.3,196181.0,78.2888,78.4339,78.2888,78.4339,196181.0
2017-10-03 14:20:00,97.31,97.33,97.29,97.29,53543.0,78.442,78.4581,78.4258,78.4258,53543.0
2017-10-03 14:25:00,97.29,97.37,97.27,97.36,70198.0,78.4258,78.4903,78.4097,78.4823,70198.0
2017-10-03 14:30:00,97.36,97.37,97.3,97.36,40722.0,78.4823,78.4903,78.4339,78.4823,40722.0
2017-10-03 14:35:00,97.36,97.4,97.32,97.33,105332.0,78.4823,78.5145,78.45,78.4581,105332.0
2017-10-03 14:40:00,97.33,97.33,97.28,97.3,82251.0,78.4581,78.4581,78.4178,78.4339,82251.0
2017-10-03 14:45:00,97.3,97.35,97.26,97.27,91956.0,78.4339,78.4742,78.4016,78.4097,91956.0
2017-10-03 14:50:00,97.27,97.3,97.24,97.26,77431.0,78.4097,78.4339,78.3855,78.4016,77431.0
2017-10-03 14:55:00,97.26,97.33,97.25,97.29,85099.0,78.4016,78.4581,78.3936,78.4258,85099.0
2017-10-03 15:00:00,97.29,97.31,97.26,97.26,55778.0,78.4258,78.442,78.4016,78.4016,55778.0
2017-10-03 15:05:00,97.26,97.26,97.19,97.24,104437.0,78.4016,78.4016,78.3452,78.3855,104437.0
2017-10-03 15:10:00,97.24,97.26,97.21,97.26,46489.0,78.3855,78.4016,78.3613,78.4016,46489.0
2017-10-03 15:15:00,97.26,97.3,97.26,97.29,64140.0,78.4016,78.4339,78.4016,78.4258,64140.0
2017-10-03 15:20:00,97.3,97.31,97.23,97.28,80422.0,78.4339,78.442,78.3775,78.4178,80422.0
2017-10-03 15:25:00,97.27,97.3,97.24,97.27,71780.0,78.4097,78.4339,78.3855,78.4097,71780.0
2017-10-03 15:30:00,97.27,97.34,97.26,97.33,87473.0,78.4097,78.4661,78.4016,78.4581,87473.0
2017-10-03 15:35:00,97.33,97.37,97.29,97.34,108572.0,78.4581,78.4903,78.4258,78.4661,108572.0
2017-10-03 15:40:00,97.34,97.35,97.31,97.32,75402.0,78.4661,78.4742,78.442,78.45,75402.0
2017-10-03 15:45:00,97.31,97.35,97.28,97.35,165967.0,78.442,78.4742,78.4178,78.4742,165967.0
2017-10-03 15:50:00,97.34,97.43,97.32,97.38,165467.0,78.4661,78.5387,78.45,78.4984,165467.0
2017-10-03 15:55:00,97.38,97.41,97.35,97.38,411074.0,78.4984,78.5226,78.4742,78.4984,411074.0
2017-10-04 09:30:00,97.3,97.33,97.12,97.18,269273.0,78.4339,78.4581,78.2888,78.3372,269273.0
2017-10-04 09:35:00,97.18,97.42,97.06,97.42,223795.0,78.3372,78.5306,78.2404,78.5306,223795.0
2017-10-04 09:40:00,97.42,97.44,96.95,96.95,213468.0,78.5306,78.5467,78.1518,78.1518,213468.0
2017-10-04 09:45:00,96.95,97.05,96.91,96.91,384475.0,78.1518,78.2324,78.1195,78.1195,384475.0
2017-10-04 09:50:00,96.91,96.92,96.8,96.9,243254.0,78.1195,78.1276,78.0308,78.1115,243254.0
2017-10-04 09:55:00,96.9,97.03,96.85,96.95,170750.0,78.1115,78.2162,78.0711,78.1518,170750.0
2017-10-04 10:00:00,96.95,97.14,96.94,97.08,234720.0,78.1518,78.3049,78.1437,78.2565,234720.0
2017-10-04 10:05:00,97.07,97.08,96.94,96.95,166541.0,78.2485,78.2565,78.1437,78.1518,166541.0
2017-10-04 10:10:00,96.95,97.04,96.91,96.99,124107.0,78.1518,78.2243,78.1195,78.184,124107.0
2017-10-04 10:15:00,96.99,97.02,96.93,96.98,77264.0,78.184,78.2082,78.1356,78.1759,77264.0
2017-10-04 10:20:00,96.98,97.06,96.98,97.02,98354.0,78.1759,78.2404,78.1759,78.2082,98354.0
2017-10-04 10:25:00,97.02,97.05,97.0,97.01,71824.0,78.2082,78.2324,78.1921,78.2001,71824.0
2017-10-04 10:30:00,97.01,97.03,96.96,96.99,77498.0,78.2001,78.2162,78.1598,78.184,77498.0
2017-10-04 10:35:00,97.0,97.02,96.96,96.97,105370.0,78.1921,78.2082,78.1598,78.1679,105370.0
2017-10-04 10:40:00,96.97,97.1,96.95,97.01,178246.0,78.1679,78.2727,78.1518,78.2001,178246.0
2017-10-04 10:45:00,97.0,97.13,96.95,97.09,160068.0,78.1921,78.2969,78.1518,78.2646,160068.0
2017-10-04 10:50:00,97.1,97.15,96.98,97.0,140639.0,78.2727,78.313,78.1759,78.1921,140639.0
2017-10-04 10:55:00,97.0,97.04,96.95,97.04,85463.0,78.1921,78.2243,78.1518,78.2243,85463.0
2017-10-04 11:00:00,97.04,97.1,96.97,97.01,137943.0,78.2243,78.2727,78.1679,78.2001,137943.0
2017-10-04 11:05:00,97.01,97.07,96.95,97.05,102224.0,78.2001,78.2485,78.1518,78.2324,102224.0
2017-10-04 11:10:00,97.05,97.09,97.03,97.05,81122.0,78.2324,78.2646,78.2162,78.2324,81122.0
2017-10-04 11:15:00,97.05,97.07,96.97,97.0,74031.0,78.2324,78.2485,78.1679,78.1921,74031.0
2017-10-04 11:20:00,97.0,97.0,96.93,96.96,80319.0,78.1921,78.1921,78.1356,78.1598,80319.0
2017-10-04 11:25:00,96.97,97.06,96.94,97.02,116900.0,78.1679,78.2404,78.1437,78.2082,116900.0
2017-10-04 11:30:00,97.03,97.07,96.97,97.0,112811.0,78.2162,78.2485,78.1679,78.1921,112811.0
2017-10-04 11:35:00,97.0,97.03,96.98,97.02,83973.0,78.1921,78.2162,78.1759,78.2082,83973.0
2017-10-04 11:40:00,97.02,97.07,97.0,97.04,87149.0,78.2082,78.2485,78.1921,78.2243,87149.0
2017-10-04 11:45:00,97.04,97.05,97.02,97.03,48397.0,78.2243,78.2324,78.2082,78.2162,48397.0
2017-10-04 11:50:00,97.03,97.1,97.0,97.0,156879.0,78.2162,78.2727,78.1921,78.1921,156879.0
2017-10-04 11:55:00,97.0,97.06,96.98,97.01,95773.0,78.1921,78.2404,78.1759,78.2001,95773.0
2017-10-04 12:00:00,97.01,97.11,97.01,97.09,70456.0,78.2001,78.2807,78.2001,78.2646,70456.0
2017-10-04 12:05:00,97.09,97.2,97.09,97.19,64034.0,78.2646,78.3533,78.2646,78.3452,64034.0
2017-10-04 12:10:00,97.2,97.3,97.19,97.3,79534.0,78.3533,78.4339,78.3452,78.4339,79534.0
2017-10-04 12:15:00,97.3,97.3,97.2,97.27,102046.0,78.4339,78.4339,78.3533,78.4097,102046.0
2017-10-04 12:20:00,97.28,97.3,97.2,97.2,61283.0,78.4178,78.4339,78.3533,78.3533,61283.0
2017-10-04 12:25:00,97.2,97.23,97.2,97.2,36344.0,78.3533,78.3775,78.3533,78.3533,36344.0
2017-10-04 12:30:00,97.2,97.2,97.15,97.17,56381.0,78.3533,78.3533,78.313,78.3291,56381.0
2017-10-04 12:35:00,97.18,97.2,97.12,97.15,62272.0,78.3372,78.3533,78.2888,78.313,62272.0
2017-10-04 12:40:00,97.15,97.16,97.07,97.07,65816.0,78.313,78.321,78.2485,78.2485,65816.0
2017-10-04 12:45:00,97.07,97.07,97.01,97.06,65360.0,78.2485,78.2485,78.2001,78.2404,65360.0
2017-10-04 12:50:00,97.06,97.12,97.05,97.08,52730.0,78.2404,78.2888,78.2324,78.2565,52730.0
2017-10-04 12:55:00,97.07,97.08,97.01,97.04,58261.0,78.2485,78.2565,78.2001,78.2243,58261.0
2017-10-04 13:00:00,97.04,97.14,97.02,97.12,97208.0,78.2243,78.3049,78.2082,78.2888,97208.0
2017-10-04 13:05:00,97.11,97.14,97.07,97.07,115189.0,78.2807,78.3049,78.2485,78.2485,115189.0
2017-10-04 13:10:00,97.07,97.1,97.05,97.08,44754.0,78.2485,78.2727,78.2324,78.2565,44754.0
2017-10-04 13:15:00,97.08,97.09,97.05,97.08,37551.0,78.2565,78.2646,78.2324,78.2565,37551.0
2017-10-04 13:20:00,97.08,97.08,97.06,97.06,30781.0,78.2565,78.2565,78.2404,78.2404,30781.0
2017-10-04 13:25:00,97.06,97.06,97.02,97.05,103571.0,78.2404,78.2404,78.2082,78.2324,103571.0
2017-10-04 13:30:00,97.05,97.13,97.03,97.09,96014.0,78.2324,78.2969,78.2162,78.2646,96014.0
2017-10-04 13:35:00,97.09,97.1,97.01,97.03,98095.0,78.2646,78.2727,78.2001,78.2162,98095.0
2017-10-04 13:40:00,97.02,97.04,96.98,97.0,62107.0,78.2082,78.2243,78.1759,78.1921,62107.0
2017-10-04 13:45:00,97.0,97.0,96.89,96.95,213008.0,78.1921,78.1921,78.1034,78.1518,213008.0
2017-10-04 13:50:00,96.95,96.96,96.9,96.95,72260.0,78.1518,78.1598,78.1115,78.1518,72260.0
2017-10-04 13:55:00,96.96,96.98,96.92,96.96,64881.0,78.1598,78.1759,78.1276,78.1598,64881.0
2017-10-04 14:00:00,96.95,96.98,96.9,96.92,71844.0,78.1518,78.1759,78.1115,78.1276,71844.0
2017-10-04 14:05:00,96.92,96.96,96.87,96.87,76437.0,78.1276,78.1598,78.0873,78.0873,76437.0
2017-10-04 14:10:00,96.88,96.88,96.84,96.86,95089.0,78.0953,78.0953,78.0631,78.0792,95089.0
2017-10-04 14:15:00,96.86,96.87,96.82,96.86,84322.0,78.0792,78.0873,78.047,78.0792,84322.0
2017-10-04 14:20:00,96.86,96.87,96.79,96.81,83349.0,78.0792,78.0873,78.0228,78.0389,83349.0
2017-10-04 14:25:00,96.81,96.83,96.8,96.81,48954.0,78.0389,78.055,78.0308,78.0389,48954.0
2017-10-04 14:30:00,96.82,96.84,96.81,96.81,48508.0,78.047,78.0631,78.0389,78.0389,48508.0
2017-10-04 14:35:00,96.81,96.83,96.78,96.8,67168.0,78.0389,78.055,78.0147,78.0308,67168.0
2017-10-04 14:40:00,96.79,96.81,96.77,96.8,104679.0,78.0228,78.0389,78.0067,78.0308,104679.0
2017-10-04 14:45:00,96.8,96.81,96.75,96.76,66648.0,78.0308,78.0389,77.9905,77.9986,66648.0
2017-10-04 14:50:00,96.75,96.84,96.73,96.84,178862.0,77.9905,78.0631,77.9744,78.0631,178862.0
2017-10-04 14:55:00,96.84,96.86,96.79,96.79,102700.0,78.0631,78.0792,78.0228,78.0228,102700.0
2017-10-04 15:00:00,96.8,96.82,96.76,96.76,160602.0,78.0308,78.047,77.9986,77.9986,160602.0
2017-10-04 15:05:00,96.76,96.8,96.74,96.75,92273.0,77.9986,78.0308,77.9825,77.9905,92273.0
2017-10-04 15:10:00,96.74,96.75,96.65,96.65,148277.0,77.9825,77.9905,77.9099,77.9099,148277.0
2017-10-04 15:15:00,96.66,96.66,96.56,96.62,200480.0,77.918,77.918,77.8374,77.8857,200480.0
2017-10-04 15:20:00,96.62,96.63,96.54,96.62,120680.0,77.8857,77.8938,77.8213,77.8857,120680.0
2017-10-04 15:25:00,96.61,96.62,96.55,96.55,95754.0,77.8777,77.8857,77.8293,77.8293,95754.0
2017-10-04 15:30:00,96.56,96.61,96.54,96.56,141481.0,77.8374,77.8777,77.8213,77.8374,141481.0
2017-10-04 15:35:00,96.56,96.58,96.43,96.49,182703.0,77.8374,77.8535,77.7326,77.7809,182703.0
2017-10-04 15:40:00,96.49,96.49,96.39,96.39,167769.0,77.7809,77.7809,77.7003,77.7003,167769.0
2017-10-04 15:45:00,96.4,96.42,96.35,96.37,223777.0,77.7084,77.7245,77.6681,77.6842,223777.0
2017-10-04 15:50:00,96.38,96.38,96.28,96.37,278098.0,77.6923,77.6923,77.6117,77.6842,278098.0
2017-10-04 15:55:00,96.37,96.37,96.28,96.36,620627.0,77.6842,77.6842,77.6117,77.6762,620627.0
2017-10-05 09:30:00,96.0,96.08,95.55,95.79,410067.0,77.8323,77.8972,77.4675,77.662,410067.0
2017-10-05 09:35:00,95.8,95.95,95.79,95.81,223464.0,77.6702,77.7918,77.662,77.6783,223464.0
2017-10-05 09:40:00,95.81,95.86,95.7,95.81,274101.0,77.6783,77.7188,77.5891,77.6783,274101.0
2017-10-05 09:45:00,95.82,96.01,95.77,95.99,259597.0,77.6864,77.8404,77.6458,77.8242,259597.0
2017-10-05 09:50:00,95.98,96.13,95.88,96.07,204635.0,77.8161,77.9377,77.735,77.8891,204635.0
2017-10-05 09:55:00,96.07,96.1,95.97,96.03,120439.0,77.8891,77.9134,77.808,77.8566,120439.0
2017-10-05 10:00:00,96.03,96.12,95.97,96.11,108784.0,77.8566,77.9296,77.808,77.9215,108784.0
2017-10-05 10:05:00,96.11,96.15,96.06,96.11,87550.0,77.9215,77.9539,77.881,77.9215,87550.0
2017-10-05 10:10:00,96.11,96.24,96.11,96.23,139285.0,77.9215,78.0269,77.9215,78.0188,139285.0
2017-10-05 10:15:00,96.23,96.36,96.23,96.34,97023.0,78.0188,78.1242,78.0188,78.108,97023.0
2017-10-05 10:20:00,96.33,96.36,96.24,96.33,107077.0,78.0999,78.1242,78.0269,78.0999,107077.0
2017-10-05 10:25:00,96.34,96.36,96.22,96.23,228558.0,78.108,78.1242,78.0107,78.0188,228558.0
2017-10-05 10:30:00,96.23,96.34,96.23,96.29,64620.0,78.0188,78.108,78.0188,78.0674,64620.0
2017-10-05 10:35:00,96.29,96.35,96.24,96.32,90336.0,78.0674,78.1161,78.0269,78.0917,90336.0
2017-10-05 10:40:00,96.33,96.35,96.22,96.23,141035.0,78.0999,78.1161,78.0107,78.0188,141035.0
2017-10-05 10:45:00,96.23,96.31,96.23,96.29,150075.0,78.0188,78.0836,78.0188,78.0674,150075.0
2017-10-05 10:50:00,96.29,96.31,96.26,96.28,62866.0,78.0674,78.0836,78.0431,78.0593,62866.0
2017-10-05 10:55:00,96.28,96.31,96.25,96.28,93305.0,78.0593,78.0836,78.035,78.0593,93305.0
2017-10-05 11:00:00,96.28,96.31,96.25,96.26,136303.0,78.0593,78.0836,78.035,78.0431,136303.0
2017-10-05 11:05:00,96.27,96.29,96.23,96.28,70164.0,78.0512,78.0674,78.0188,78.0593,70164.0
2017-10-05 11:10:00,96.28,96.47,96.27,96.46,140044.0,78.0593,78.2134,78.0512,78.2053,140044.0
2017-10-05 11:15:00,96.47,96.5,96.41,96.43,66849.0,78.2134,78.2377,78.1647,78.1809,66849.0
2017-10-05 11:20:00,96.44,96.49,96.41,96.48,81716.0,78.189,78.2296,78.1647,78.2215,81716.0
2017-10-05 11:25:00,96.48,96.57,96.46,96.47,88903.0,78.2215,78.2944,78.2053,78.2134,88903.0
2017-10-05 11:30:00,96.47,96.65,96.45,96.63,101768.0,78.2134,78.3593,78.1971,78.3431,101768.0
2017-10-05 11:35:00,96.62,96.62,96.55,96.58,77554.0,78.335,78.335,78.2782,78.3025,77554.0
2017-10-05 11:40:00,96.58,96.63,96.55,96.59,126928.0,78.3025,78.3431,78.2782,78.3107,126928.0
2017-10-05 11:45:00,96.59,96.62,96.55,96.57,82154.0,78.3107,78.335,78.2782,78.2944,82154.0
2017-10-05 11:50:00,96.58,96.72,96.58,96.7,131171.0,78.3025,78.416,78.3025,78.3998,131171.0
2017-10-05 11:55:00,96.7,96.77,96.68,96.76,85597.0,78.3998,78.4566,78.3836,78.4485,85597.0
2017-10-05 12:00:00,96.76,96.81,96.74,96.81,97764.0,78.4485,78.489,78.4323,78.489,97764.0
2017-10-05 12:05:00,96.81,96.97,96.8,96.96,130661.0,78.489,78.6187,78.4809,78.6106,130661.0
2017-10-05 12:10:00,96.95,96.96,96.89,96.92,125203.0,78.6025,78.6106,78.5539,78.5782,125203.0
2017-10-05 12:15:00,96.93,97.18,96.9,97.17,173163.0,78.5863,78.789,78.562,78.7809,173163.0
2017-10-05 12:20:00,97.18,97.28,97.14,97.27,213416.0,78.789,78.8701,78.7566,78.862,213416.0
2017-10-05 12:25:00,97.28,97.3,97.1,97.1,148794.0,78.8701,78.8863,78.7241,78.7241,148794.0
2017-10-05 12:30:00,97.1,97.11,97.01,97.09,136125.0,78.7241,78.7322,78.6512,78.716,136125.0
2017-10-05 12:35:00,97.09,97.09,97.02,97.03,100042.0,78.716,78.716,78.6593,78.6674,100042.0
2017-10-05 12:40:00,97.03,97.03,96.89,96.92,64115.0,78.6674,78.6674,78.5539,78.5782,64115.0
2017-10-05 12:45:00,96.92,97.18,96.91,97.18,105473.0,78.5782,78.789,78.5701,78.789,105473.0
2017-10-05 12:50:00,97.17,97.3,97.16,97.27,238790.0,78.7809,78.8863,78.7728,78.862,238790.0
2017-10-05 12:55:00,97.27,97.33,97.2,97.32,126041.0,78.862,78.9106,78.8052,78.9025,126041.0
2017-10-05 13:00:00,97.32,97.33,97.24,97.32,186025.0,78.9025,78.9106,78.8376,78.9025,186025.0
2017-10-05 13:05:00,97.32,97.4,97.29,97.3,120280.0,78.9025,78.9674,78.8782,78.8863,120280.0
2017-10-05 13:10:00,97.3,97.38,97.28,97.38,133135.0,78.8863,78.9511,78.8701,78.9511,133135.0
2017-10-05 13:15:00,97.38,97.4,97.33,97.36,70048.0,78.9511,78.9674,78.9106,78.9349,70048.0
2017-10-05 13:20:00,97.35,97.38,97.34,97.34,105856.0,78.9268,78.9511,78.9187,78.9187,105856.0
2017-10-05 13:25:00,97.34,97.37,97.32,97.32,150842.0,78.9187,78.943,78.9025,78.9025,150842.0
2017-10-05 13:30:00,97.32,97.4,97.3,97.36,229740.0,78.9025,78.9674,78.8863,78.9349,229740.0
2017-10-05 13:35:00,97.37,97.37,97.29,97.32,101325.0,78.943,78.943,78.8782,78.9025,101325.0
2017-10-05 13:40:00,97.31,97.35,97.24,97.26,101732.0,78.8944,78.9268,78.8376,78.8539,101732.0
2017-10-05 13:45:00,97.26,97.3,97.22,97.27,75937.0,78.8539,78.8863,78.8214,78.862,75937.0
2017-10-05 13:50:00,97.27,97.35,97.19,97.22,117971.0,78.862,78.9268,78.7971,78.8214,117971.0
2017-10-05 13:55:00,97.22,97.23,97.19,97.2,37475.0,78.8214,78.8295,78.7971,78.8052,37475.0
2017-10-05 14:00:00,97.2,97.3,97.19,97.28,97204.0,78.8052,78.8863,78.7971,78.8701,97204.0
2017-10-05 14:05:00,97.29,97.29,97.2,97.22,88915.0,78.8782,78.8782,78.8052,78.8214,88915.0
2017-10-05 14:10:00,97.22,97.25,97.21,97.23,38657.0,78.8214,78.8457,78.8133,78.8295,38657.0
2017-10-05 14:15:00,97.23,97.28,97.23,97.24,78251.0,78.8295,78.8701,78.8295,78.8376,78251.0
2017-10-05 14:20:00,97.24,97.32,97.21,97.3,119819.0,78.8376,78.9025,78.8133,78.8863,119819.0
2017-10-05 14:25:00,97.3,97.32,97.25,97.26,76280.0,78.8863,78.9025,78.8457,78.8539,76280.0
2017-10-05 14:30:00,97.26,97.27,97.22,97.26,44444.0,78.8539,78.862,78.8214,78.8539,44444.0
2017-10-05 14:35:00,97.26,97.26,97.15,97.17,111671.0,78.8539,78.8539,78.7647,78.7809,111671.0
2017-10-05 14:40:00,97.16,97.18,97.12,97.12,106219.0,78.7728,78.789,78.7404,78.7404,106219.0
2017-10-05 14:45:00,97.13,97.19,97.08,97.17,163366.0,78.7485,78.7971,78.7079,78.7809,163366.0
2017-10-05 14:50:00,97.17,97.17,97.08,97.11,93865.0,78.7809,78.7809,78.7079,78.7322,93865.0
2017-10-05 14:55:00,97.1,97.16,97.09,97.15,95859.0,78.7241,78.7728,78.716,78.7647,95859.0
2017-10-05 15:00:00,97.14,97.21,97.14,97.2,113442.0,78.7566,78.8133,78.7566,78.8052,113442.0
2017-10-05 15:05:00,97.2,97.26,97.19,97.26,116712.0,78.8052,78.8539,78.7971,78.8539,116712.0
2017-10-05 15:10:00,97.27,97.28,97.18,97.2,110018.0,78.862,78.8701,78.789,78.8052,110018.0
2017-10-05 15:15:00,97.2,97.21,97.1,97.1,113746.0,78.8052,78.8133,78.7241,78.7241,113746.0
2017-10-05 15:20:00,97.1,97.1,97.0,97.02,145940.0,78.7241,78.7241,78.6431,78.6593,145940.0
2017-10-05 15:25:00,97.03,97.03,97.0,97.0,138739.0,78.6674,78.6674,78.6431,78.6431,138739.0
2017-10-05 15:30:00,97.0,97.08,97.0,97.07,144060.0,78.6431,78.7079,78.6431,78.6998,144060.0
2017-10-05 15:35:00,97.07,97.09,97.04,97.07,119443.0,78.6998,78.716,78.6755,78.6998,119443.0
2017-10-05 15:40:00,97.07,97.07,97.04,97.07,108824.0,78.6998,78.6998,78.6755,78.6998,108824.0
2017-10-05 15:45:00,97.07,97.08,97.03,97.05,171056.0,78.6998,78.7079,78.6674,78.6836,171056.0
2017-10-05 15:50:00,97.03,97.1,97.02,97.08,253807.0,78.6674,78.7241,78.6593,78.7079,253807.0
2017-10-05 15:55:00,97.08,97.09,97.01,97.09,486606.0,78.7079,78.716,78.6512,78.716,486606.0
2017-10-06 09:30:00,97.55,97.6,97.09,97.45,414810.0,79.089,79.1295,78.716,79.0079,414810.0
2017-10-06 09:35:00,97.44,97.64,97.39,97.62,280570.0,78.9998,79.1619,78.9593,79.1457,280570.0
2017-10-06 09:40:00,97.63,97.63,97.43,97.48,188923.0,79.1538,79.1538,78.9917,79.0322,188923.0
2017-10-06 09:45:00,97.49,97.57,97.25,97.29,178832.0,79.0403,79.1052,78.8457,78.8782,178832.0
2017-10-06 09:50:00,97.29,97.45,97.29,97.34,119803.0,78.8782,79.0079,78.8782,78.9187,119803.0
2017-10-06 09:55:00,97.34,97.4,97.3,97.33,109585.0,78.9187,78.9674,78.8863,78.9106,109585.0
2017-10-06 10:00:00,97.32,97.35,97.24,97.35,107880.0,78.9025,78.9268,78.8376,78.9268,107880.0
2017-10-06 10:05:00,97.34,97.36,97.24,97.33,83858.0,78.9187,78.9349,78.8376,78.9106,83858.0
2017-10-06 10:10:00,97.34,97.41,97.29,97.39,74908.0,78.9187,78.9755,78.8782,78.9593,74908.0
2017-10-06 10:15:00,97.38,97.41,97.17,97.18,115001.0,78.9511,78.9755,78.7809,78.789,115001.0
2017-10-06 10:20:00,97.17,97.21,97.06,97.06,111567.0,78.7809,78.8133,78.6917,78.6917,111567.0
2017-10-06 10:25:00,97.06,97.08,97.0,97.02,122786.0,78.6917,78.7079,78.6431,78.6593,122786.0
2017-10-06 10:30:00,97.02,97.12,96.92,96.94,138265.0,78.6593,78.7404,78.5782,78.5944,138265.0
2017-10-06 10:35:00,96.95,96.99,96.84,96.98,80494.0,78.6025,78.635,78.5133,78.6268,80494.0
2017-10-06 10:40:00,96.99,97.12,96.94,97.11,181595.0,78.635,78.7404,78.5944,78.7322,181595.0
2017-10-06 10:45:00,97.12,97.15,97.01,97.01,65548.0,78.7404,78.7647,78.6512,78.6512,65548.0
2017-10-06 10:50:00,97.0,97.06,96.96,96.97,92461.0,78.6431,78.6917,78.6106,78.6187,92461.0
2017-10-06 10:55:00,96.98,96.98,96.87,96.88,99380.0,78.6268,78.6268,78.5377,78.5458,99380.0
2017-10-06 11:00:00,96.88,96.94,96.84,96.87,134156.0,78.5458,78.5944,78.5133,78.5377,134156.0
2017-10-06 11:05:00,96.88,96.9,96.81,96.84,80286.0,78.5458,78.562,78.489,78.5133,80286.0
2017-10-06 11:10:00,96.84,96.93,96.83,96.93,101808.0,78.5133,78.5863,78.5052,78.5863,101808.0
2017-10-06 11:15:00,96.93,96.99,96.91,96.98,86998.0,78.5863,78.635,78.5701,78.6268,86998.0
2017-10-06 11:20:00,96.99,97.0,96.92,96.94,71321.0,78.635,78.6431,78.5782,78.5944,71321.0
2017-10-06 11:25:00,96.94,96.94,96.88,96.94,61375.0,78.5944,78.5944,78.5458,78.5944,61375.0
2017-10-06 11:30:00,96.93,96.95,96.82,96.87,68113.0,78.5863,78.6025,78.4971,78.5377,68113.0
2017-10-06 11:35:00,96.87,96.87,96.78,96.78,80469.0,78.5377,78.5377,78.4647,78.4647,80469.0
2017-10-06 11:40:00,96.78,96.78,96.52,96.6,110444.0,78.4647,78.4647,78.2539,78.3188,110444.0
2017-10-06 11:45:00,96.6,96.7,96.6,96.62,89784.0,78.3188,78.3998,78.3188,78.335,89784.0
2017-10-06 11:50:00,96.62,96.63,96.51,96.59,62896.0,78.335,78.3431,78.2458,78.3107,62896.0
2017-10-06 11:55:00,96.59,96.63,96.49,96.49,112453.0,78.3107,78.3431,78.2296,78.2296,112453.0
2017-10-06 12:00:00,96.49,96.57,96.47,96.51,90382.0,78.2296,78.2944,78.2134,78.2458,90382.0
2017-10-06 12:05:00,96.52,96.66,96.52,96.64,96273.0,78.2539,78.3674,78.2539,78.3512,96273.0
2017-10-06 12:10:00,96.64,96.66,96.56,96.64,49834.0,78.3512,78.3674,78.2863,78.3512,49834.0
2017-10-06 12:15:00,96.64,96.71,96.61,96.7,54606.0,78.3512,78.4079,78.3269,78.3998,54606.0
2017-10-06 12:20:00,96.71,96.71,96.62,96.65,51589.0,78.4079,78.4079,78.335,78.3593,51589.0
2017-10-06 12:25:00,96.65,96.74,96.64,96.71,76172.0,78.3593,78.4323,78.3512,78.4079,76172.0
2017-10-06 12:30:00,96.71,96.79,96.7,96.77,93198.0,78.4079,78.4728,78.3998,78.4566,93198.0
2017-10-06 12:35:00,96.77,96.86,96.75,96.84,52836.0,78.4566,78.5296,78.4404,78.5133,52836.0
2017-10-06 12:40:00,96.84,96.87,96.8,96.85,44998.0,78.5133,78.5377,78.4809,78.5214,44998.0
2017-10-06 12:45:00,96.85,96.87,96.81,96.81,32902.0,78.5214,78.5377,78.489,78.489,32902.0
2017-10-06 12:50:00,96.82,96.82,96.79,96.8,31908.0,78.4971,78.4971,78.4728,78.4809,31908.0
2017-10-06 12:55:00,96.8,96.88,96.8,96.81,33491.0,78.4809,78.5458,78.4809,78.489,33491.0
2017-10-06 13:00:00,96.81,96.83,96.71,96.71,60343.0,78.489,78.5052,78.4079,78.4079,60343.0
2017-10-06 13:05:00,96.71,96.81,96.7,96.79,36238.0,78.4079,78.489,78.3998,78.4728,36238.0
2017-10-06 13:10:00,96.8,96.83,96.77,96.82,41188.0,78.4809,78.5052,78.4566,78.4971,41188.0
2017-10-06 13:15:00,96.82,96.84,96.79,96.83,39558.0,78.4971,78.5133,78.4728,78.5052,39558.0
2017-10-06 13:20:00,96.84,96.86,96.8,96.81,31979.0,78.5133,78.5296,78.4809,78.489,31979.0
2017-10-06 13:25:00,96.81,96.89,96.8,96.86,39637.0,78.489,78.5539,78.4809,78.5296,39637.0
2017-10-06 13:30:00,96.86,96.86,96.75,96.77,57159.0,78.5296,78.5296,78.4404,78.4566,57159.0
2017-10-06 13:35:00,96.77,96.78,96.73,96.74,36728.0,78.4566,78.4647,78.4242,78.4323,36728.0
2017-10-06 13:40:00,96.74,96.8,96.73,96.8,36526.0,78.4323,78.4809,78.4242,78.4809,36526.0
2017-10-06 13:45:00,96.81,96.81,96.74,96.79,43665.0,78.489,78.489,78.4323,78.4728,43665.0
2017-10-06 13:50:00,96.79,96.82,96.78,96.8,25002.0,78.4728,78.4971,78.4647,78.4809,25002.0
2017-10-06 13:55:00,96.8,96.82,96.77,96.77,35852.0,78.4809,78.4971,78.4566,78.4566,35852.0
2017-10-06 14:00:00,96.77,96.82,96.75,96.81,38547.0,78.4566,78.4971,78.4404,78.489,38547.0
2017-10-06 14:05:00,96.82,96.85,96.8,96.83,54405.0,78.4971,78.5214,78.4809,78.5052,54405.0
2017-10-06 14:10:00,96.83,96.91,96.82,96.91,30166.0,78.5052,78.5701,78.4971,78.5701,30166.0
2017-10-06 14:15:00,96.91,96.93,96.87,96.93,48391.0,78.5701,78.5863,78.5377,78.5863,48391.0
2017-10-06 14:20:00,96.92,96.94,96.89,96.9,42419.0,78.5782,78.5944,78.5539,78.562,42419.0
2017-10-06 14:25:00,96.9,96.96,96.9,96.92,46103.0,78.562,78.6106,78.562,78.5782,46103.0
2017-10-06 14:30:00,96.92,96.92,96.88,96.9,40938.0,78.5782,78.5782,78.5458,78.562,40938.0
2017-10-06 14:35:00,96.89,96.97,96.89,96.96,71751.0,78.5539,78.6187,78.5539,78.6106,71751.0
2017-10-06 14:40:00,96.95,97.0,96.89,96.89,117333.0,78.6025,78.6431,78.5539,78.5539,117333.0
2017-10-06 14:45:00,96.89,96.99,96.88,96.96,91838.0,78.5539,78.635,78.5458,78.6106,91838.0
2017-10-06 14:50:00,96.96,97.03,96.94,97.03,84111.0,78.6106,78.6674,78.5944,78.6674,84111.0
2017-10-06 14:55:00,97.04,97.05,96.97,97.01,71435.0,78.6755,78.6836,78.6187,78.6512,71435.0
2017-10-06 15:00:00,97.0,97.02,96.98,97.02,50802.0,78.6431,78.6593,78.6268,78.6593,50802.0
2017-10-06 15:05:00,97.01,97.08,96.97,97.08,100743.0,78.6512,78.7079,78.6187,78.7079,100743.0
2017-10-06 15:10:00,97.08,97.12,97.06,97.1,44640.0,78.7079,78.7404,78.6917,78.7241,44640.0
2017-10-06 15:15:00,97.1,97.11,97.05,97.06,71685.0,78.7241,78.7322,78.6836,78.6917,71685.0
2017-10-06 15:20:00,97.06,97.07,96.98,97.0,46462.0,78.6917,78.6998,78.6268,78.6431,46462.0
2017-10-06 15:25:00,97.0,97.0,96.96,96.97,55321.0,78.6431,78.6431,78.6106,78.6187,55321.0
2017-10-06 15:30:00,96.97,96.98,96.95,96.97,72862.0,78.6187,78.6268,78.6025,78.6187,72862.0
2017-10-06 15:35:00,96.97,97.01,96.96,96.99,79408.0,78.6187,78.6512,78.6106,78.635,79408.0
2017-10-06 15:40:00,96.98,96.99,96.91,96.96,106765.0,78.6268,78.635,78.5701,78.6106,106765.0
2017-10-06 15:45:00,96.96,97.02,96.92,96.94,159593.0,78.6106,78.6593,78.5782,78.5944,159593.0
2017-10-06 15:50:00,96.95,96.96,96.8,96.81,231815.0,78.6025,78.6106,78.4809,78.489,231815.0
2017-10-06 15:55:00,96.81,96.93,96.8,96.92,461537.0,78.489,78.5863,78.4809,78.5782,461537.0
2017-10-09 09:30:00,97.05,97.05,96.74,96.91,290833.0,78.6836,78.6836,78.4323,78.5701,290833.0
2017-10-09 09:35:00,96.92,97.07,96.86,96.92,140170.0,78.5782,78.6998,78.5296,78.5782,140170.0
2017-10-09 09:40:00,96.93,96.94,96.78,96.79,140347.0,78.5863,78.5944,78.4647,78.4728,140347.0
2017-10-09 09:45:00,96.81,96.82,96.7,96.7,122718.0,78.489,78.4971,78.3998,78.3998,122718.0
2017-10-09 09:50:00,96.7,96.73,96.58,96.61,100336.0,78.3998,78.4242,78.3025,78.3269,100336.0
2017-10-09 09:55:00,96.61,96.64,96.53,96.62,180562.0,78.3269,78.3512,78.262,78.335,180562.0
2017-10-09 10:00:00,96.61,96.72,96.6,96.7,116118.0,78.3269,78.416,78.3188,78.3998,116118.0
2017-10-09 10:05:00,96.7,96.77,96.69,96.72,90249.0,78.3998,78.4566,78.3917,78.416,90249.0
2017-10-09 10:10:00,96.72,96.79,96.68,96.79,84662.0,78.416,78.4728,78.3836,78.4728,84662.0
2017-10-09 10:15:00,96.79,96.8,96.73,96.73,39417.0,78.4728,78.4809,78.4242,78.4242,39417.0
2017-10-09 10:20:00,96.74,96.75,96.66,96.67,61737.0,78.4323,78.4404,78.3674,78.3755,61737.0
2017-10-09 10:25:00,96.67,96.67,96.58,96.61,72918.0,78.3755,78.3755,78.3025,78.3269,72918.0
2017-10-09 10:30:00,96.61,96.7,96.58,96.58,58502.0,78.3269,78.3998,78.3025,78.3025,58502.0
2017-10-09 10:35:00,96.59,96.6,96.52,96.53,123549.0,78.3107,78.3188,78.2539,78.262,123549.0
2017-10-09 10:40:00,96.53,96.53,96.34,96.37,102966.0,78.262,78.262,78.108,78.1323,102966.0
2017-10-09 10:45:00,96.37,96.42,96.31,96.42,58667.0,78.1323,78.1728,78.0836,78.1728,58667.0
2017-10-09 10:50:00,96.42,96.53,96.41,96.48,55667.0,78.1728,78.262,78.1647,78.2215,55667.0
2017-10-09 10:55:00,96.48,96.53,96.45,96.5,45600.0,78.2215,78.262,78.1971,78.2377,45600.0
2017-10-09 11:00:00,96.5,96.59,96.49,96.58,114068.0,78.2377,78.3107,78.2296,78.3025,114068.0
2017-10-09 11:05:00,96.58,96.59,96.48,96.48,47960.0,78.3025,78.3107,78.2215,78.2215,47960.0
2017-10-09 11:10:00,96.48,96.53,96.47,96.53,78683.0,78.2215,78.262,78.2134,78.262,78683.0
2017-10-09 11:15:00,96.53,96.56,96.48,96.53,62729.0,78.262,78.2863,78.2215,78.262,62729.0
2017-10-09 11:20:00,96.53,96.59,96.52,96.56,63289.0,78.262,78.3107,78.2539,78.2863,63289.0
2017-10-09 11:25:00,96.56,96.58,96.53,96.56,42384.0,78.2863,78.3025,78.262,78.2863,42384.0
2017-10-09 11:30:00,96.56,96.58,96.52,96.53,44694.0,78.2863,78.3025,78.2539,78.262,44694.0
2017-10-09 11:35:00,96.52,96.54,96.45,96.47,54875.0,78.2539,78.2701,78.1971,78.2134,54875.0
2017-10-09 11:40:00,96.47,96.49,96.46,96.47,32657.0,78.2134,78.2296,78.2053,78.2134,32657.0
2017-10-09 11:45:00,96.47,96.47,96.38,96.4,62631.0,78.2134,78.2134,78.1404,78.1566,62631.0
2017-10-09 11:50:00,96.41,96.43,96.4,96.42,28106.0,78.1647,78.1809,78.1566,78.1728,28106.0
2017-10-09 11:55:00,96.42,96.43,96.37,96.38,27958.0,78.1728,78.1809,78.1323,78.1404,27958.0
2017-10-09 12:00:00,96.37,96.4,96.36,96.38,37081.0,78.1323,78.1566,78.1242,78.1404,37081.0
2017-10-09 12:05:00,96.38,96.41,96.32,96.38,97347.0,78.1404,78.1647,78.0917,78.1404,97347.0
2017-10-09 12:10:00,96.39,96.39,96.28,96.29,103041.0,78.1485,78.1485,78.0593,78.0674,103041.0
2017-10-09 12:15:00,96.29,96.29,96.22,96.23,102203.0,78.0674,78.0674,78.0107,78.0188,102203.0
2017-10-09 12:20:00,96.23,96.31,96.22,96.31,96948.0,78.0188,78.0836,78.0107,78.0836,96948.0
2017-10-09 12:25:00,96.3,96.31,96.28,96.3,52565.0,78.0755,78.0836,78.0593,78.0755,52565.0
2017-10-09 12:30:00,96.31,96.34,96.3,96.31,58630.0,78.0836,78.108,78.0755,78.0836,58630.0
2017-10-09 12:35:00,96.31,96.31,96.18,96.2,129801.0,78.0836,78.0836,77.9782,77.9945,129801.0
2017-10-09 12:40:00,96.19,96.24,96.17,96.2,81212.0,77.9864,78.0269,77.9701,77.9945,81212.0
2017-10-09 12:45:00,96.2,96.2,96.14,96.15,86196.0,77.9945,77.9945,77.9458,77.9539,86196.0
2017-10-09 12:50:00,96.15,96.19,96.14,96.17,66287.0,77.9539,77.9864,77.9458,77.9701,66287.0
2017-10-09 12:55:00,96.19,96.27,96.18,96.25,63779.0,77.9864,78.0512,77.9782,78.035,63779.0
2017-10-09 13:00:00,96.26,96.31,96.25,96.28,79292.0,78.0431,78.0836,78.035,78.0593,79292.0
2017-10-09 13:05:00,96.28,96.28,96.25,96.27,33901.0,78.0593,78.0593,78.035,78.0512,33901.0
2017-10-09 13:10:00,96.26,96.33,96.25,96.33,40747.0,78.0431,78.0999,78.035,78.0999,40747.0
2017-10-09 13:15:00,96.34,96.4,96.33,96.36,60639.0,78.108,78.1566,78.0999,78.1242,60639.0
2017-10-09 13:20:00,96.35,96.35,96.28,96.29,42491.0,78.1161,78.1161,78.0593,78.0674,42491.0
2017-10-09 13:25:00,96.29,96.3,96.25,96.3,57434.0,78.0674,78.0755,78.035,78.0755,57434.0
2017-10-09 13:30:00,96.31,96.31,96.25,96.26,39889.0,78.0836,78.0836,78.035,78.0431,39889.0
2017-10-09 13:35:00,96.27,96.28,96.24,96.27,42265.0,78.0512,78.0593,78.0269,78.0512,42265.0
2017-10-09 13:40:00,96.27,96.34,96.27,96.28,59539.0,78.0512,78.108,78.0512,78.0593,59539.0
2017-10-09 13:45:00,96.29,96.36,96.28,96.33,49593.0,78.0674,78.1242,78.0593,78.0999,49593.0
2017-10-09 13:50:00,96.33,96.37,96.31,96.36,29023.0,78.0999,78.1323,78.0836,78.1242,29023.0
2017-10-09 13:55:00,96.36,96.36,96.32,96.34,48495.0,78.1242,78.1242,78.0917,78.108,48495.0
2017-10-09 14:00:00,96.34,96.36,96.33,96.35,39400.0,78.108,78.1242,78.0999,78.1161,39400.0
2017-10-09 14:05:00,96.36,96.38,96.35,96.38,80591.0,78.1242,78.1404,78.1161,78.1404,80591.0
2017-10-09 14:10:00,96.38,96.41,96.37,96.41,64476.0,78.1404,78.1647,78.1323,78.1647,64476.0
2017-10-09 14:15:00,96.4,96.42,96.37,96.38,60297.0,78.1566,78.1728,78.1323,78.1404,60297.0
2017-10-09 14:20:00,96.38,96.44,96.37,96.43,64587.0,78.1404,78.189,78.1323,78.1809,64587.0
2017-10-09 14:25:00,96.43,96.44,96.39,96.41,52286.0,78.1809,78.189,78.1485,78.1647,52286.0
2017-10-09 14:30:00,96.4,96.41,96.35,96.35,66385.0,78.1566,78.1647,78.1161,78.1161,66385.0
2017-10-09 14:35:00,96.35,96.4,96.31,96.39,53404.0,78.1161,78.1566,78.0836,78.1485,53404.0
2017-10-09 14:40:00,96.39,96.45,96.38,96.41,50840.0,78.1485,78.1971,78.1404,78.1647,50840.0
2017-10-09 14:45:00,96.42,96.43,96.38,96.41,44084.0,78.1728,78.1809,78.1404,78.1647,44084.0
2017-10-09 14:50:00,96.41,96.41,96.36,96.37,55910.0,78.1647,78.1647,78.1242,78.1323,55910.0
2017-10-09 14:55:00,96.37,96.41,96.37,96.38,29405.0,78.1323,78.1647,78.1323,78.1404,29405.0
2017-10-09 15:00:00,96.38,96.4,96.35,96.37,42962.0,78.1404,78.1566,78.1161,78.1323,42962.0
2017-10-09 15:05:00,96.37,96.37,96.32,96.33,63330.0,78.1323,78.1323,78.0917,78.0999,63330.0
2017-10-09 15:10:00,96.33,96.33,96.22,96.24,66424.0,78.0999,78.0999,78.0107,78.0269,66424.0
2017-10-09 15:15:00,96.24,96.34,96.24,96.33,55006.0,78.0269,78.108,78.0269,78.0999,55006.0
2017-10-09 15:20:00,96.33,96.33,96.28,96.31,57439.0,78.0999,78.0999,78.0593,78.0836,57439.0
2017-10-09 15:25:00,96.31,96.38,96.29,96.36,79805.0,78.0836,78.1404,78.0674,78.1242,79805.0
2017-10-09 15:30:00,96.36,96.38,96.31,96.33,75315.0,78.1242,78.1404,78.0836,78.0999,75315.0
2017-10-09 15:35:00,96.33,96.34,96.27,96.3,100730.0,78.0999,78.108,78.0512,78.0755,100730.0
2017-10-09 15:40:00,96.31,96.34,96.24,96.33,142295.0,78.0836,78.108,78.0269,78.0999,142295.0
2017-10-09 15:45:00,96.33,96.35,96.21,96.24,188099.0,78.0999,78.1161,78.0026,78.0269,188099.0
2017-10-09 15:50:00,96.24,96.32,96.23,96.3,187135.0,78.0269,78.0917,78.0188,78.0755,187135.0
2017-10-09 15:55:00,96.3,96.4,96.29,96.38,379583.0,78.0755,78.1566,78.0674,78.1404,379583.0
2017-10-10 09:30:00,96.45,96.48,96.33,96.43,311516.0,78.1971,78.2215,78.0999,78.1809,311516.0
2017-10-10 09:35:00,96.43,96.7,96.35,96.69,143951.0,78.1809,78.3998,78.1161,78.3917,143951.0
2017-10-10 09:40:00,96.7,96.92,96.63,96.82,144329.0,78.3998,78.5782,78.3431,78.4971,144329.0
2017-10-10 09:45:00,96.82,96.82,96.7,96.7,159008.0,78.4971,78.4971,78.3998,78.3998,159008.0
2017-10-10 09:50:00,96.71,96.72,96.47,96.57,200926.0,78.4079,78.416,78.2134,78.2944,200926.0
2017-10-10 09:55:00,96.57,96.57,96.46,96.5,208817.0,78.2944,78.2944,78.2053,78.2377,208817.0
2017-10-10 10:00:00,96.5,96.54,96.4,96.43,210792.0,78.2377,78.2701,78.1566,78.1809,210792.0
2017-10-10 10:05:00,96.43,96.44,96.25,96.26,181121.0,78.1809,78.189,78.035,78.0431,181121.0
2017-10-10 10:10:00,96.27,96.41,96.25,96.37,150894.0,78.0512,78.1647,78.035,78.1323,150894.0
2017-10-10 10:15:00,96.38,96.52,96.33,96.37,130625.0,78.1404,78.2539,78.0999,78.1323,130625.0
2017-10-10 10:20:00,96.37,96.37,96.25,96.33,131125.0,78.1323,78.1323,78.035,78.0999,131125.0
2017-10-10 10:25:00,96.33,96.35,96.25,96.3,126223.0,78.0999,78.1161,78.035,78.0755,126223.0
2017-10-10 10:30:00,96.3,96.4,96.28,96.39,80116.0,78.0755,78.1566,78.0593,78.1485,80116.0
2017-10-10 10:35:00,96.4,96.4,96.26,96.28,99727.0,78.1566,78.1566,78.0431,78.0593,99727.0
2017-10-10 10:40:00,96.29,96.37,96.28,96.35,98163.0,78.0674,78.1323,78.0593,78.1161,98163.0
2017-10-10 10:45:00,96.36,96.36,96.3,96.32,53963.0,78.1242,78.1242,78.0755,78.0917,53963.0
2017-10-10 10:50:00,96.32,96.33,96.24,96.25,86906.0,78.0917,78.0999,78.0269,78.035,86906.0
2017-10-10 10:55:00,96.25,96.34,96.24,96.32,71864.0,78.035,78.108,78.0269,78.0917,71864.0
2017-10-10 11:00:00,96.32,96.39,96.3,96.39,85689.0,78.0917,78.1485,78.0755,78.1485,85689.0
2017-10-10 11:05:00,96.4,96.4,96.32,96.33,79618.0,78.1566,78.1566,78.0917,78.0999,79618.0
2017-10-10 11:10:00,96.33,96.36,96.27,96.3,82850.0,78.0999,78.1242,78.0512,78.0755,82850.0
2017-10-10 11:15:00,96.29,96.38,96.27,96.37,65357.0,78.0674,78.1404,78.0512,78.1323,65357.0
2017-10-10 11:20:00,96.37,96.38,96.3,96.32,68968.0,78.1323,78.1404,78.0755,78.0917,68968.0
2017-10-10 11:25:00,96.31,96.41,96.31,96.39,76725.0,78.0836,78.1647,78.0836,78.1485,76725.0
2017-10-10 11:30:00,96.39,96.51,96.39,96.51,100389.0,78.1485,78.2458,78.1485,78.2458,100389.0
2017-10-10 11:35:00,96.5,96.51,96.43,96.48,68186.0,78.2377,78.2458,78.1809,78.2215,68186.0
2017-10-10 11:40:00,96.49,96.54,96.47,96.5,64720.0,78.2296,78.2701,78.2134,78.2377,64720.0
2017-10-10 11:45:00,96.5,96.56,96.5,96.55,81412.0,78.2377,78.2863,78.2377,78.2782,81412.0
2017-10-10 11:50:00,96.55,96.61,96.54,96.61,59504.0,78.2782,78.3269,78.2701,78.3269,59504.0
2017-10-10 11:55:00,96.61,96.67,96.59,96.66,59775.0,78.3269,78.3755,78.3107,78.3674,59775.0
2017-10-10 12:00:00,96.65,96.7,96.64,96.66,55857.0,78.3593,78.3998,78.3512,78.3674,55857.0
2017-10-10 12:05:00,96.66,96.71,96.66,96.68,65195.0,78.3674,78.4079,78.3674,78.3836,65195.0
2017-10-10 12:10:00,96.68,96.69,96.61,96.68,66282.0,78.3836,78.3917,78.3269,78.3836,66282.0
2017-10-10 12:15:00,96.68,96.72,96.67,96.71,65862.0,78.3836,78.416,78.3755,78.4079,65862.0
2017-10-10 12:20:00,96.7,96.75,96.66,96.68,63867.0,78.3998,78.4404,78.3674,78.3836,63867.0
2017-10-10 12:25:00,96.67,96.75,96.65,96.7,57547.0,78.3755,78.4404,78.3593,78.3998,57547.0
2017-10-10 12:30:00,96.7,96.73,96.66,96.7,39416.0,78.3998,78.4242,78.3674,78.3998,39416.0
2017-10-10 12:35:00,96.71,96.74,96.71,96.72,40186.0,78.4079,78.4323,78.4079,78.416,40186.0
2017-10-10 12:40:00,96.72,96.84,96.72,96.83,70673.0,78.416,78.5133,78.416,78.5052,70673.0
2017-10-10 12:45:00,96.83,96.83,96.72,96.72,40569.0,78.5052,78.5052,78.416,78.416,40569.0
2017-10-10 12:50:00,96.72,96.78,96.69,96.76,51405.0,78.416,78.4647,78.3917,78.4485,51405.0
2017-10-10 12:55:00,96.76,96.81,96.74,96.77,51440.0,78.4485,78.489,78.4323,78.4566,51440.0
2017-10-10 13:00:00,96.78,96.88,96.77,96.87,61422.0,78.4647,78.5458,78.4566,78.5377,61422.0
2017-10-10 13:05:00,96.87,96.88,96.81,96.86,53327.0,78.5377,78.5458,78.489,78.5296,53327.0
2017-10-10 13:10:00,96.86,96.98,96.85,96.96,96930.0,78.5296,78.6268,78.5214,78.6106,96930.0
2017-10-10 13:15:00,96.97,97.0,96.94,96.99,55170.0,78.6187,78.6431,78.5944,78.635,55170.0
2017-10-10 13:20:00,96.99,97.03,96.97,97.02,56547.0,78.635,78.6674,78.6187,78.6593,56547.0
2017-10-10 13:25:00,97.02,97.04,96.97,96.98,67025.0,78.6593,78.6755,78.6187,78.6268,67025.0
2017-10-10 13:30:00,96.98,97.01,96.97,97.0,38839.0,78.6268,78.6512,78.6187,78.6431,38839.0
2017-10-10 13:35:00,97.01,97.02,96.89,96.98,91057.0,78.6512,78.6593,78.5539,78.6268,91057.0
2017-10-10 13:40:00,96.99,97.03,96.98,97.0,32164.0,78.635,78.6674,78.6268,78.6431,32164.0
2017-10-10 13:45:00,97.0,97.02,96.98,96.99,34683.0,78.6431,78.6593,78.6268,78.635,34683.0
2017-10-10 13:50:00,96.99,97.04,96.98,97.03,59734.0,78.635,78.6755,78.6268,78.6674,59734.0
2017-10-10 13:55:00,97.04,97.08,97.01,97.05,64904.0,78.6755,78.7079,78.6512,78.6836,64904.0
2017-10-10 14:00:00,97.05,97.08,97.02,97.04,50949.0,78.6836,78.7079,78.6593,78.6755,50949.0
2017-10-10 14:05:00,97.05,97.11,97.04,97.11,52955.0,78.6836,78.7322,78.6755,78.7322,52955.0
2017-10-10 14:10:00,97.1,97.11,96.97,97.02,88490.0,78.7241,78.7322,78.6187,78.6593,88490.0
2017-10-10 14:15:00,97.02,97.08,97.01,97.07,66216.0,78.6593,78.7079,78.6512,78.6998,66216.0
2017-10-10 14:20:00,97.07,97.13,97.05,97.05,68334.0,78.6998,78.7485,78.6836,78.6836,68334.0
2017-10-10 14:25:00,97.06,97.12,97.05,97.12,43895.0,78.6917,78.7404,78.6836,78.7404,43895.0
2017-10-10 14:30:00,97.12,97.12,97.08,97.12,36693.0,78.7404,78.7404,78.7079,78.7404,36693.0
2017-10-10 14:35:00,97.11,97.12,97.05,97.06,53701.0,78.7322,78.7404,78.6836,78.6917,53701.0
2017-10-10 14:40:00,97.06,97.08,97.03,97.07,59399.0,78.6917,78.7079,78.6674,78.6998,59399.0
2017-10-10 14:45:00,97.08,97.12,97.06,97.09,47170.0,78.7079,78.7404,78.6917,78.716,47170.0
2017-10-10 14:50:00,97.09,97.11,97.07,97.1,53474.0,78.716,78.7322,78.6998,78.7241,53474.0
2017-10-10 14:55:00,97.09,97.11,97.03,97.04,65389.0,78.716,78.7322,78.6674,78.6755,65389.0
2017-10-10 15:00:00,97.05,97.09,97.02,97.06,65727.0,78.6836,78.716,78.6593,78.6917,65727.0
2017-10-10 15:05:00,97.06,97.08,97.03,97.04,61778.0,78.6917,78.7079,78.6674,78.6755,61778.0
2017-10-10 15:10:00,97.04,97.05,96.98,96.98,42710.0,78.6755,78.6836,78.6268,78.6268,42710.0
2017-10-10 15:15:00,96.98,97.03,96.97,96.98,53115.0,78.6268,78.6674,78.6187,78.6268,53115.0
2017-10-10 15:20:00,96.98,97.06,96.96,97.04,59454.0,78.6268,78.6917,78.6106,78.6755,59454.0
2017-10-10 15:25:00,97.04,97.07,97.0,97.06,53278.0,78.6755,78.6998,78.6431,78.6917,53278.0
2017-10-10 15:30:00,97.06,97.1,97.04,97.04,88283.0,78.6917,78.7241,78.6755,78.6755,88283.0
2017-10-10 15:35:00,97.04,97.08,97.02,97.06,70338.0,78.6755,78.7079,78.6593,78.6917,70338.0
2017-10-10 15:40:00,97.05,97.06,96.97,97.01,130591.0,78.6836,78.6917,78.6187,78.6512,130591.0
2017-10-10 15:45:00,97.01,97.09,96.98,97.09,142953.0,78.6512,78.716,78.6268,78.716,142953.0
2017-10-10 15:50:00,97.09,97.13,97.06,97.13,230631.0,78.716,78.7485,78.6917,78.7485,230631.0
2017-10-10 15:55:00,97.12,97.18,97.06,97.17,548492.0,78.7404,78.789,78.6917,78.7809,548492.0
2017-10-11 09:30:00,96.83,96.91,96.72,96.84,315233.0,78.5052,78.5701,78.416,78.5133,315233.0
2017-10-11 09:35:00,96.85,96.87,96.44,96.57,263392.0,78.5214,78.5377,78.189,78.2944,263392.0
2017-10-11 09:40:00,96.58,96.76,96.58,96.67,168580.0,78.3025,78.4485,78.3025,78.3755,168580.0
2017-10-11 09:45:00,96.68,96.69,96.5,96.52,174382.0,78.3836,78.3917,78.2377,78.2539,174382.0
2017-10-11 09:50:00,96.53,96.57,96.22,96.35,459443.0,78.262,78.2944,78.0107,78.1161,459443.0
2017-10-11 09:55:00,96.34,96.45,96.29,96.36,210317.0,78.108,78.1971,78.0674,78.1242,210317.0
2017-10-11 10:00:00,96.36,96.38,96.27,96.33,159612.0,78.1242,78.1404,78.0512,78.0999,159612.0
2017-10-11 10:05:00,96.32,96.38,96.28,96.3,151514.0,78.0917,78.1404,78.0593,78.0755,151514.0
2017-10-11 10:10:00,96.3,96.3,96.16,96.17,206262.0,78.0755,78.0755,77.962,77.9701,206262.0
2017-10-11 10:15:00,96.17,96.31,96.16,96.22,165657.0,77.9701,78.0836,77.962,78.0107,165657.0
2017-10-11 10:20:00,96.21,96.26,96.18,96.24,136485.0,78.0026,78.0431,77.9782,78.0269,136485.0
2017-10-11 10:25:00,96.24,96.26,96.14,96.15,144166.0,78.0269,78.0431,77.9458,77.9539,144166.0
2017-10-11 10:30:00,96.15,96.35,96.15,96.34,124129.0,77.9539,78.1161,77.9539,78.108,124129.0
2017-10-11 10:35:00,96.34,96.4,96.31,96.39,116398.0,78.108,78.1566,78.0836,78.1485,116398.0
2017-10-11 10:40:00,96.39,96.41,96.32,96.4,110714.0,78.1485,78.1647,78.0917,78.1566,110714.0
2017-10-11 10:45:00,96.4,96.5,96.37,96.48,129678.0,78.1566,78.2377,78.1323,78.2215,129678.0
2017-10-11 10:50:00,96.48,96.59,96.47,96.52,137507.0,78.2215,78.3107,78.2134,78.2539,137507.0
2017-10-11 10:55:00,96.53,96.55,96.47,96.54,97469.0,78.262,78.2782,78.2134,78.2701,97469.0
2017-10-11 11:00:00,96.54,96.57,96.46,96.53,97118.0,78.2701,78.2944,78.2053,78.262,97118.0
2017-10-11 11:05:00,96.53,96.6,96.52,96.59,136800.0,78.262,78.3188,78.2539,78.3107,136800.0
2017-10-11 11:10:00,96.6,96.68,96.57,96.63,278678.0,78.3188,78.3836,78.2944,78.3431,278678.0
2017-10-11 11:15:00,96.62,96.76,96.58,96.74,174557.0,78.335,78.4485,78.3025,78.4323,174557.0
2017-10-11 11:20:00,96.74,96.74,96.62,96.68,166677.0,78.4323,78.4323,78.335,78.3836,166677.0
2017-10-11 11:25:00,96.68,96.68,96.63,96.67,85936.0,78.3836,78.3836,78.3431,78.3755,85936.0
2017-10-11 11:30:00,96.67,96.71,96.6,96.66,168617.0,78.3755,78.4079,78.3188,78.3674,168617.0
2017-10-11 11:35:00,96.66,96.82,96.64,96.81,150472.0,78.3674,78.4971,78.3512,78.489,150472.0
2017-10-11 11:40:00,96.81,96.82,96.69,96.73,90103.0,78.489,78.4971,78.3917,78.4242,90103.0
2017-10-11 11:45:00,96.73,96.78,96.67,96.76,124232.0,78.4242,78.4647,78.3755,78.4485,124232.0
2017-10-11 11:50:00,96.77,96.8,96.74,96.8,74917.0,78.4566,78.4809,78.4323,78.4809,74917.0
2017-10-11 11:55:00,96.8,96.82,96.76,96.8,52644.0,78.4809,78.4971,78.4485,78.4809,52644.0
2017-10-11 12:00:00,96.8,96.81,96.72,96.8,55233.0,78.4809,78.489,78.416,78.4809,55233.0
2017-10-11 12:05:00,96.79,96.83,96.77,96.83,58359.0,78.4728,78.5052,78.4566,78.5052,58359.0
2017-10-11 12:10:00,96.83,96.93,96.82,96.89,99068.0,78.5052,78.5863,78.4971,78.5539,99068.0
2017-10-11 12:15:00,96.89,96.96,96.87,96.93,134258.0,78.5539,78.6106,78.5377,78.5863,134258.0
2017-10-11 12:20:00,96.93,97.0,96.92,96.99,98831.0,78.5863,78.6431,78.5782,78.635,98831.0
2017-10-11 12:25:00,96.99,97.01,96.94,96.96,84300.0,78.635,78.6512,78.5944,78.6106,84300.0
2017-10-11 12:30:00,96.96,96.96,96.91,96.92,59308.0,78.6106,78.6106,78.5701,78.5782,59308.0
2017-10-11 12:35:00,96.92,96.95,96.86,96.88,113782.0,78.5782,78.6025,78.5296,78.5458,113782.0
2017-10-11 12:40:00,96.88,96.93,96.88,96.93,62909.0,78.5458,78.5863,78.5458,78.5863,62909.0
2017-10-11 12:45:00,96.92,96.93,96.85,96.86,107292.0,78.5782,78.5863,78.5214,78.5296,107292.0
2017-10-11 12:50:00,96.86,96.95,96.86,96.88,91475.0,78.5296,78.6025,78.5296,78.5458,91475.0
2017-10-11 12:55:00,96.88,96.89,96.82,96.86,70020.0,78.5458,78.5539,78.4971,78.5296,70020.0
2017-10-11 13:00:00,96.87,96.89,96.83,96.84,53069.0,78.5377,78.5539,78.5052,78.5133,53069.0
2017-10-11 13:05:00,96.83,96.88,96.82,96.86,62441.0,78.5052,78.5458,78.4971,78.5296,62441.0
2017-10-11 13:10:00,96.86,96.87,96.75,96.77,53097.0,78.5296,78.5377,78.4404,78.4566,53097.0
2017-10-11 13:15:00,96.76,96.77,96.66,96.67,87510.0,78.4485,78.4566,78.3674,78.3755,87510.0
2017-10-11 13:20:00,96.68,96.69,96.6,96.61,124157.0,78.3836,78.3917,78.3188,78.3269,124157.0
2017-10-11 13:25:00,96.61,96.63,96.57,96.59,100790.0,78.3269,78.3431,78.2944,78.3107,100790.0
2017-10-11 13:30:00,96.59,96.6,96.54,96.55,263951.0,78.3107,78.3188,78.2701,78.2782,263951.0
2017-10-11 13:35:00,96.55,96.59,96.52,96.53,55420.0,78.2782,78.3107,78.2539,78.262,55420.0
2017-10-11 13:40:00,96.53,96.58,96.52,96.56,100780.0,78.262,78.3025,78.2539,78.2863,100780.0
2017-10-11 13:45:00,96.56,96.57,96.51,96.51,106249.0,78.2863,78.2944,78.2458,78.2458,106249.0
2017-10-11 13:50:00,96.51,96.53,96.46,96.53,184264.0,78.2458,78.262,78.2053,78.262,184264.0
2017-10-11 13:55:00,96.53,96.56,96.44,96.49,79271.0,78.262,78.2863,78.189,78.2296,79271.0
2017-10-11 14:00:00,96.49,96.51,96.32,96.51,199491.0,78.2296,78.2458,78.0917,78.2458,199491.0
2017-10-11 14:05:00,96.52,96.52,96.37,96.4,99017.0,78.2539,78.2539,78.1323,78.1566,99017.0
2017-10-11 14:10:00,96.4,96.53,96.39,96.45,121620.0,78.1566,78.262,78.1485,78.1971,121620.0
2017-10-11 14:15:00,96.45,96.51,96.39,96.5,139655.0,78.1971,78.2458,78.1485,78.2377,139655.0
2017-10-11 14:20:00,96.5,96.51,96.41,96.44,93330.0,78.2377,78.2458,78.1647,78.189,93330.0
2017-10-11 14:25:00,96.44,96.55,96.44,96.53,91301.0,78.189,78.2782,78.189,78.262,91301.0
2017-10-11 14:30:00,96.53,96.56,96.47,96.49,77047.0,78.262,78.2863,78.2134,78.2296,77047.0
2017-10-11 14:35:00,96.49,96.55,96.48,96.52,100595.0,78.2296,78.2782,78.2215,78.2539,100595.0
2017-10-11 14:40:00,96.52,96.57,96.51,96.52,143750.0,78.2539,78.2944,78.2458,78.2539,143750.0
2017-10-11 14:45:00,96.52,96.56,96.5,96.54,101611.0,78.2539,78.2863,78.2377,78.2701,101611.0
2017-10-11 14:50:00,96.55,96.56,96.45,96.47,138043.0,78.2782,78.2863,78.1971,78.2134,138043.0
2017-10-11 14:55:00,96.49,96.61,96.48,96.58,88454.0,78.2296,78.3269,78.2215,78.3025,88454.0
2017-10-11 15:00:00,96.58,96.61,96.55,96.59,85566.0,78.3025,78.3269,78.2782,78.3107,85566.0
2017-10-11 15:05:00,96.58,96.62,96.52,96.55,128723.0,78.3025,78.335,78.2539,78.2782,128723.0
2017-10-11 15:10:00,96.55,96.57,96.52,96.55,109582.0,78.2782,78.2944,78.2539,78.2782,109582.0
2017-10-11 15:15:00,96.55,96.56,96.52,96.52,74267.0,78.2782,78.2863,78.2539,78.2539,74267.0
2017-10-11 15:20:00,96.53,96.56,96.51,96.54,112295.0,78.262,78.2863,78.2458,78.2701,112295.0
2017-10-11 15:25:00,96.54,96.59,96.49,96.57,131348.0,78.2701,78.3107,78.2296,78.2944,131348.0
2017-10-11 15:30:00,96.58,96.68,96.57,96.66,186682.0,78.3025,78.3836,78.2944,78.3674,186682.0
2017-10-11 15:35:00,96.66,96.69,96.62,96.65,168224.0,78.3674,78.3917,78.335,78.3593,168224.0
2017-10-11 15:40:00,96.64,96.66,96.6,96.66,143035.0,78.3512,78.3674,78.3188,78.3674,143035.0
2017-10-11 15:45:00,96.66,96.66,96.55,96.56,228166.0,78.3674,78.3674,78.2782,78.2863,228166.0
2017-10-11 15:50:00,96.57,96.59,96.53,96.54,336455.0,78.2944,78.3107,78.262,78.2701,336455.0
2017-10-11 15:55:00,96.54,96.78,96.53,96.75,600564.0,78.2701,78.4647,78.262,78.4404,600564.0
2017-10-12 09:30:00,97.3,97.5,96.81,97.0,889241.0,78.8863,79.0484,78.489,78.6431,889241.0
2017-10-12 09:35:00,97.02,97.11,96.7,97.07,724160.0,78.6593,78.7322,78.3998,78.6998,724160.0
2017-10-12 09:40:00,97.07,97.08,96.5,96.86,439032.0,78.6998,78.7079,78.2377,78.5296,439032.0
2017-10-12 09:45:00,96.86,96.9,96.72,96.83,278837.0,78.5296,78.562,78.416,78.5052,278837.0
2017-10-12 09:50:00,96.82,96.84,96.34,96.52,521494.0,78.4971,78.5133,78.108,78.2539,521494.0
2017-10-12 09:55:00,96.53,96.61,96.38,96.4,298113.0,78.262,78.3269,78.1404,78.1566,298113.0
2017-10-12 10:00:00,96.4,96.54,96.33,96.34,363621.0,78.1566,78.2701,78.0999,78.108,363621.0
2017-10-12 10:05:00,96.34,96.47,96.23,96.4,505502.0,78.108,78.2134,78.0188,78.1566,505502.0
2017-10-12 10:10:00,96.4,96.68,96.32,96.67,321708.0,78.1566,78.3836,78.0917,78.3755,321708.0
2017-10-12 10:15:00,96.68,96.78,96.63,96.63,214062.0,78.3836,78.4647,78.3431,78.3431,214062.0
2017-10-12 10:20:00,96.62,96.64,96.49,96.61,164827.0,78.335,78.3512,78.2296,78.3269,164827.0
2017-10-12 10:25:00,96.62,96.62,96.4,96.42,119773.0,78.335,78.335,78.1566,78.1728,119773.0
2017-10-12 10:30:00,96.42,96.43,96.32,96.38,196979.0,78.1728,78.1809,78.0917,78.1404,196979.0
2017-10-12 10:35:00,96.38,96.39,96.04,96.15,353842.0,78.1404,78.1485,77.8647,77.9539,353842.0
2017-10-12 10:40:00,96.16,96.17,95.86,95.87,365210.0,77.962,77.9701,77.7188,77.7269,365210.0
2017-10-12 10:45:00,95.87,95.99,95.78,95.88,423177.0,77.7269,77.8242,77.6539,77.735,423177.0
2017-10-12 10:50:00,95.89,95.9,95.78,95.81,275086.0,77.7431,77.7512,77.6539,77.6783,275086.0
2017-10-12 10:55:00,95.82,95.99,95.72,95.98,298060.0,77.6864,77.8242,77.6053,77.8161,298060.0
2017-10-12 11:00:00,95.98,96.03,95.88,95.89,240174.0,77.8161,77.8566,77.735,77.7431,240174.0
2017-10-12 11:05:00,95.88,95.98,95.78,95.93,309746.0,77.735,77.8161,77.6539,77.7756,309746.0
2017-10-12 11:10:00,95.94,96.07,95.94,95.95,308289.0,77.7837,77.8891,77.7837,77.7918,308289.0
2017-10-12 11:15:00,95.96,96.0,95.92,95.98,142700.0,77.7999,77.8323,77.7674,77.8161,142700.0
2017-10-12 11:20:00,95.98,96.0,95.81,95.87,185424.0,77.8161,77.8323,77.6783,77.7269,185424.0
2017-10-12 11:25:00,95.88,95.91,95.73,95.74,200650.0,77.735,77.7593,77.6134,77.6215,200650.0
2017-10-12 11:30:00,95.73,95.83,95.68,95.79,231846.0,77.6134,77.6945,77.5729,77.662,231846.0
2017-10-12 11:35:00,95.79,95.81,95.7,95.76,194981.0,77.662,77.6783,77.5891,77.6377,194981.0
2017-10-12 11:40:00,95.76,96.0,95.7,95.99,157419.0,77.6377,77.8323,77.5891,77.8242,157419.0
2017-10-12 11:45:00,95.99,96.07,95.93,96.06,204266.0,77.8242,77.8891,77.7756,77.881,204266.0
2017-10-12 11:50:00,96.06,96.16,96.01,96.13,173427.0,77.881,77.962,77.8404,77.9377,173427.0
2017-10-12 11:55:00,96.13,96.21,96.06,96.2,166572.0,77.9377,78.0026,77.881,77.9945,166572.0
2017-10-12 12:00:00,96.2,96.23,96.07,96.07,114764.0,77.9945,78.0188,77.8891,77.8891,114764.0
2017-10-12 12:05:00,96.07,96.1,96.03,96.04,61076.0,77.8891,77.9134,77.8566,77.8647,61076.0
2017-10-12 12:10:00,96.03,96.04,95.93,96.01,104907.0,77.8566,77.8647,77.7756,77.8404,104907.0
2017-10-12 12:15:00,96.02,96.08,95.99,96.04,86165.0,77.8485,77.8972,77.8242,77.8647,86165.0
2017-10-12 12:20:00,96.05,96.05,96.0,96.0,42038.0,77.8728,77.8728,77.8323,77.8323,42038.0
2017-10-12 12:25:00,96.01,96.01,95.87,95.89,94494.0,77.8404,77.8404,77.7269,77.7431,94494.0
2017-10-12 12:30:00,95.89,95.98,95.89,95.95,48640.0,77.7431,77.8161,77.7431,77.7918,48640.0
2017-10-12 12:35:00,95.94,95.95,95.87,95.93,78032.0,77.7837,77.7918,77.7269,77.7756,78032.0
2017-10-12 12:40:00,95.93,95.95,95.88,95.92,71763.0,77.7756,77.7918,77.735,77.7674,71763.0
2017-10-12 12:45:00,95.92,95.98,95.9,95.93,96264.0,77.7674,77.8161,77.7512,77.7756,96264.0
2017-10-12 12:50:00,95.94,95.98,95.9,95.96,73867.0,77.7837,77.8161,77.7512,77.7999,73867.0
2017-10-12 12:55:00,95.96,95.99,95.93,95.97,68083.0,77.7999,77.8242,77.7756,77.808,68083.0
2017-10-12 13:00:00,95.97,95.99,95.91,95.93,123989.0,77.808,77.8242,77.7593,77.7756,123989.0
2017-10-12 13:05:00,95.92,95.99,95.9,95.98,153852.0,77.7674,77.8242,77.7512,77.8161,153852.0
2017-10-12 13:10:00,95.98,96.05,95.98,96.05,92372.0,77.8161,77.8728,77.8161,77.8728,92372.0
2017-10-12 13:15:00,96.04,96.15,95.99,96.11,244418.0,77.8647,77.9539,77.8242,77.9215,244418.0
2017-10-12 13:20:00,96.11,96.28,96.11,96.24,208190.0,77.9215,78.0593,77.9215,78.0269,208190.0
2017-10-12 13:25:00,96.25,96.27,96.17,96.24,171666.0,78.035,78.0512,77.9701,78.0269,171666.0
2017-10-12 13:30:00,96.24,96.25,96.16,96.22,138382.0,78.0269,78.035,77.962,78.0107,138382.0
2017-10-12 13:35:00,96.22,96.29,96.21,96.24,129688.0,78.0107,78.0674,78.0026,78.0269,129688.0
2017-10-12 13:40:00,96.25,96.34,96.24,96.28,82370.0,78.035,78.108,78.0269,78.0593,82370.0
2017-10-12 13:45:00,96.27,96.28,96.13,96.17,113999.0,78.0512,78.0593,77.9377,77.9701,113999.0
2017-10-12 13:50:00,96.18,96.18,96.09,96.16,75766.0,77.9782,77.9782,77.9053,77.962,75766.0
2017-10-12 13:55:00,96.16,96.23,96.16,96.23,83522.0,77.962,78.0188,77.962,78.0188,83522.0
2017-10-12 14:00:00,96.23,96.23,96.12,96.14,70170.0,78.0188,78.0188,77.9296,77.9458,70170.0
2017-10-12 14:05:00,96.13,96.22,96.13,96.14,65886.0,77.9377,78.0107,77.9377,77.9458,65886.0
2017-10-12 14:10:00,96.15,96.2,96.11,96.19,72386.0,77.9539,77.9945,77.9215,77.9864,72386.0
2017-10-12 14:15:00,96.2,96.2,96.08,96.08,87617.0,77.9945,77.9945,77.8972,77.8972,87617.0
2017-10-12 14:20:00,96.09,96.16,96.07,96.16,78179.0,77.9053,77.962,77.8891,77.962,78179.0
2017-10-12 14:25:00,96.15,96.2,96.11,96.13,109511.0,77.9539,77.9945,77.9215,77.9377,109511.0
2017-10-12 14:30:00,96.13,96.13,96.06,96.08,70337.0,77.9377,77.9377,77.881,77.8972,70337.0
2017-10-12 14:35:00,96.09,96.11,96.04,96.05,100095.0,77.9053,77.9215,77.8647,77.8728,100095.0
2017-10-12 14:40:00,96.05,96.08,95.99,95.99,82342.0,77.8728,77.8972,77.8242,77.8242,82342.0
2017-10-12 14:45:00,95.99,96.0,95.75,95.76,167092.0,77.8242,77.8323,77.6296,77.6377,167092.0
2017-10-12 14:50:00,95.76,95.76,95.62,95.71,219960.0,77.6377,77.6377,77.5242,77.5972,219960.0
2017-10-12 14:55:00,95.72,95.86,95.68,95.86,112262.0,77.6053,77.7188,77.5729,77.7188,112262.0
2017-10-12 15:00:00,95.86,95.9,95.78,95.78,124062.0,77.7188,77.7512,77.6539,77.6539,124062.0
2017-10-12 15:05:00,95.78,95.79,95.74,95.75,120621.0,77.6539,77.662,77.6215,77.6296,120621.0
2017-10-12 15:10:00,95.75,95.98,95.74,95.97,153234.0,77.6296,77.8161,77.6215,77.808,153234.0
2017-10-12 15:15:00,95.98,96.02,95.93,95.95,121244.0,77.8161,77.8485,77.7756,77.7918,121244.0
2017-10-12 15:20:00,95.95,96.08,95.95,96.06,119485.0,77.7918,77.8972,77.7918,77.881,119485.0
2017-10-12 15:25:00,96.06,96.1,96.0,96.05,113632.0,77.881,77.9134,77.8323,77.8728,113632.0
2017-10-12 15:30:00,96.05,96.05,95.98,95.98,131833.0,77.8728,77.8728,77.8161,77.8161,131833.0
2017-10-12 15:35:00,95.99,96.09,95.94,95.94,168972.0,77.8242,77.9053,77.7837,77.7837,168972.0
2017-10-12 15:40:00,95.94,96.01,95.94,95.99,283112.0,77.7837,77.8404,77.7837,77.8242,283112.0
2017-10-12 15:45:00,95.99,96.06,95.93,95.95,374525.0,77.8242,77.881,77.7756,77.7918,374525.0
2017-10-12 15:50:00,95.95,95.98,95.89,95.94,319216.0,77.7918,77.8161,77.7431,77.7837,319216.0
2017-10-12 15:55:00,95.94,96.0,95.83,95.96,710675.0,77.7837,77.8323,77.6945,77.7999,710675.0
2017-10-13 09:30:00,95.48,95.54,95.07,95.19,663005.0,77.4107,77.4594,77.0783,77.1756,663005.0
2017-10-13 09:35:00,95.2,95.34,94.97,95.19,428042.0,77.1837,77.2972,76.9972,77.1756,428042.0
2017-10-13 09:40:00,95.19,95.28,94.96,95.08,367303.0,77.1756,77.2486,76.9891,77.0864,367303.0
2017-10-13 09:45:00,95.1,95.7,95.05,95.7,280863.0,77.1026,77.5891,77.0621,77.5891,280863.0
2017-10-13 09:50:00,95.7,96.18,95.65,96.04,293313.0,77.5891,77.9782,77.5485,77.8647,293313.0
2017-10-13 09:55:00,96.03,96.24,96.03,96.11,221129.0,77.8566,78.0269,77.8566,77.9215,221129.0
2017-10-13 10:00:00,96.1,96.29,96.09,96.25,215678.0,77.9134,78.0674,77.9053,78.035,215678.0
2017-10-13 10:05:00,96.25,96.69,96.25,96.64,375959.0,78.035,78.3917,78.035,78.3512,375959.0
2017-10-13 10:10:00,96.65,96.65,96.09,96.09,224748.0,78.3593,78.3593,77.9053,77.9053,224748.0
2017-10-13 10:15:00,96.1,96.31,96.09,96.3,196996.0,77.9134,78.0836,77.9053,78.0755,196996.0
2017-10-13 10:20:00,96.3,96.39,96.24,96.27,132928.0,78.0755,78.1485,78.0269,78.0512,132928.0
2017-10-13 10:25:00,96.28,96.31,96.15,96.3,119619.0,78.0593,78.0836,77.9539,78.0755,119619.0
2017-10-13 10:30:00,96.31,96.46,96.31,96.41,180492.0,78.0836,78.2053,78.0836,78.1647,180492.0
2017-10-13 10:35:00,96.42,96.48,96.25,96.48,105221.0,78.1728,78.2215,78.035,78.2215,105221.0
2017-10-13 10:40:00,96.47,96.64,96.42,96.6,146511.0,78.2134,78.3512,78.1728,78.3188,146511.0
2017-10-13 10:45:00,96.59,96.71,96.59,96.62,160654.0,78.3107,78.4079,78.3107,78.335,160654.0
2017-10-13 10:50:00,96.62,96.63,96.36,96.38,126613.0,78.335,78.3431,78.1242,78.1404,126613.0
2017-10-13 10:55:00,96.37,96.53,96.36,96.53,117734.0,78.1323,78.262,78.1242,78.262,117734.0
2017-10-13 11:00:00,96.53,96.56,96.36,96.41,111251.0,78.262,78.2863,78.1242,78.1647,111251.0
2017-10-13 11:05:00,96.42,96.54,96.41,96.52,149079.0,78.1728,78.2701,78.1647,78.2539,149079.0
2017-10-13 11:10:00,96.52,96.62,96.48,96.48,172235.0,78.2539,78.335,78.2215,78.2215,172235.0
2017-10-13 11:15:00,96.48,96.49,96.39,96.4,140417.0,78.2215,78.2296,78.1485,78.1566,140417.0
2017-10-13 11:20:00,96.4,96.4,96.24,96.25,156226.0,78.1566,78.1566,78.0269,78.035,156226.0
2017-10-13 11:25:00,96.25,96.28,96.15,96.16,139826.0,78.035,78.0593,77.9539,77.962,139826.0
2017-10-13 11:30:00,96.15,96.19,96.05,96.06,108625.0,77.9539,77.9864,77.8728,77.881,108625.0
2017-10-13 11:35:00,96.06,96.14,96.06,96.09,102311.0,77.881,77.9458,77.881,77.9053,102311.0
2017-10-13 11:40:00,96.11,96.25,96.1,96.23,122504.0,77.9215,78.035,77.9134,78.0188,122504.0
2017-10-13 11:45:00,96.23,96.24,96.17,96.19,67762.0,78.0188,78.0269,77.9701,77.9864,67762.0
2017-10-13 11:50:00,96.19,96.19,96.09,96.12,66238.0,77.9864,77.9864,77.9053,77.9296,66238.0
2017-10-13 11:55:00,96.11,96.13,96.09,96.12,48769.0,77.9215,77.9377,77.9053,77.9296,48769.0
2017-10-13 12:00:00,96.12,96.17,96.11,96.12,76343.0,77.9296,77.9701,77.9215,77.9296,76343.0
2017-10-13 12:05:00,96.12,96.13,96.07,96.1,69248.0,77.9296,77.9377,77.8891,77.9134,69248.0
2017-10-13 12:10:00,96.1,96.13,96.08,96.12,122564.0,77.9134,77.9377,77.8972,77.9296,122564.0
2017-10-13 12:15:00,96.12,96.22,96.1,96.15,101270.0,77.9296,78.0107,77.9134,77.9539,101270.0
2017-10-13 12:20:00,96.16,96.17,96.1,96.12,45599.0,77.962,77.9701,77.9134,77.9296,45599.0
2017-10-13 12:25:00,96.12,96.17,96.1,96.11,50397.0,77.9296,77.9701,77.9134,77.9215,50397.0
2017-10-13 12:30:00,96.11,96.13,96.09,96.1,46997.0,77.9215,77.9377,77.9053,77.9134,46997.0
2017-10-13 12:35:00,96.1,96.1,96.04,96.05,65353.0,77.9134,77.9134,77.8647,77.8728,65353.0
2017-10-13 12:40:00,96.05,96.09,96.04,96.06,38962.0,77.8728,77.9053,77.8647,77.881,38962.0
2017-10-13 12:45:00,96.06,96.07,96.02,96.04,285745.0,77.881,77.8891,77.8485,77.8647,285745.0
2017-10-13 12:50:00,96.05,96.06,95.95,95.98,49287.0,77.8728,77.881,77.7918,77.8161,49287.0
2017-10-13 12:55:00,95.99,95.99,95.88,95.97,103288.0,77.8242,77.8242,77.735,77.808,103288.0
2017-10-13 13:00:00,95.97,96.11,95.97,96.1,81009.0,77.808,77.9215,77.808,77.9134,81009.0
2017-10-13 13:05:00,96.1,96.12,96.04,96.08,61666.0,77.9134,77.9296,77.8647,77.8972,61666.0
2017-10-13 13:10:00,96.09,96.12,96.07,96.12,29914.0,77.9053,77.9296,77.8891,77.9296,29914.0
2017-10-13 13:15:00,96.12,96.15,96.06,96.08,38710.0,77.9296,77.9539,77.881,77.8972,38710.0
2017-10-13 13:20:00,96.08,96.08,96.02,96.04,30749.0,77.8972,77.8972,77.8485,77.8647,30749.0
2017-10-13 13:25:00,96.03,96.03,95.95,95.96,88861.0,77.8566,77.8566,77.7918,77.7999,88861.0
2017-10-13 13:30:00,95.97,95.97,95.9,95.91,51271.0,77.808,77.808,77.7512,77.7593,51271.0
2017-10-13 13:35:00,95.92,95.92,95.89,95.9,35724.0,77.7674,77.7674,77.7431,77.7512,35724.0
2017-10-13 13:40:00,95.9,95.94,95.86,95.87,81131.0,77.7512,77.7837,77.7188,77.7269,81131.0
2017-10-13 13:45:00,95.86,95.87,95.75,95.77,89398.0,77.7188,77.7269,77.6296,77.6458,89398.0
2017-10-13 13:50:00,95.78,95.82,95.76,95.8,70232.0,77.6539,77.6864,77.6377,77.6702,70232.0
2017-10-13 13:55:00,95.8,95.88,95.8,95.88,82687.0,77.6702,77.735,77.6702,77.735,82687.0
2017-10-13 14:00:00,95.88,96.0,95.87,95.95,105332.0,77.735,77.8323,77.7269,77.7918,105332.0
2017-10-13 14:05:00,95.96,95.98,95.95,95.96,49499.0,77.7999,77.8161,77.7918,77.7999,49499.0
2017-10-13 14:10:00,95.97,96.02,95.92,96.01,149179.0,77.808,77.8485,77.7674,77.8404,149179.0
2017-10-13 14:15:00,96.01,96.01,95.92,95.92,86900.0,77.8404,77.8404,77.7674,77.7674,86900.0
2017-10-13 14:20:00,95.92,95.94,95.85,95.85,71952.0,77.7674,77.7837,77.7107,77.7107,71952.0
2017-10-13 14:25:00,95.86,95.89,95.8,95.85,101744.0,77.7188,77.7431,77.6702,77.7107,101744.0
2017-10-13 14:30:00,95.85,95.9,95.85,95.89,73764.0,77.7107,77.7512,77.7107,77.7431,73764.0
2017-10-13 14:35:00,95.89,95.96,95.88,95.96,60339.0,77.7431,77.7999,77.735,77.7999,60339.0
2017-10-13 14:40:00,95.95,96.01,95.94,95.97,154955.0,77.7918,77.8404,77.7837,77.808,154955.0
2017-10-13 14:45:00,95.97,96.05,95.95,96.0,54607.0,77.808,77.8728,77.7918,77.8323,54607.0
2017-10-13 14:50:00,96.0,96.03,95.99,96.0,101795.0,77.8323,77.8566,77.8242,77.8323,101795.0
2017-10-13 14:55:00,95.99,96.03,95.97,95.99,87962.0,77.8242,77.8566,77.808,77.8242,87962.0
2017-10-13 15:00:00,95.98,96.0,95.95,96.0,57840.0,77.8161,77.8323,77.7918,77.8323,57840.0
2017-10-13 15:05:00,96.0,96.01,95.96,95.99,115541.0,77.8323,77.8404,77.7999,77.8242,115541.0
2017-10-13 15:10:00,95.99,96.0,95.96,95.98,62292.0,77.8242,77.8323,77.7999,77.8161,62292.0
2017-10-13 15:15:00,95.98,96.01,95.98,96.01,98093.0,77.8161,77.8404,77.8161,77.8404,98093.0
2017-10-13 15:20:00,96.01,96.09,96.0,96.06,92228.0,77.8404,77.9053,77.8323,77.881,92228.0
2017-10-13 15:25:00,96.06,96.07,96.03,96.06,116315.0,77.881,77.8891,77.8566,77.881,116315.0
2017-10-13 15:30:00,96.06,96.06,95.95,95.97,171538.0,77.881,77.881,77.7918,77.808,171538.0
2017-10-13 15:35:00,95.97,96.0,95.96,95.99,113306.0,77.808,77.8323,77.7999,77.8242,113306.0
2017-10-13 15:40:00,95.98,96.01,95.93,95.93,140607.0,77.8161,77.8404,77.7756,77.7756,140607.0
2017-10-13 15:45:00,95.93,96.03,95.93,95.99,231537.0,77.7756,77.8566,77.7756,77.8242,231537.0
2017-10-13 15:50:00,95.99,96.0,95.86,95.94,318824.0,77.8242,77.8323,77.7188,77.7837,318824.0
2017-10-13 15:55:00,95.95,95.97,95.82,95.88,789013.0,77.7918,77.808,77.6864,77.735,789013.0
2017-10-16 09:30:00,96.34,96.99,96.34,96.94,511871.0,78.108,78.635,78.108,78.5944,511871.0
2017-10-16 09:35:00,96.94,97.02,96.84,96.85,266044.0,78.5944,78.6593,78.5133,78.5214,266044.0
2017-10-16 09:40:00,96.84,96.99,96.83,96.95,155143.0,78.5133,78.635,78.5052,78.6025,155143.0
2017-10-16 09:45:00,96.95,97.24,96.95,97.23,242360.0,78.6025,78.8376,78.6025,78.8295,242360.0
2017-10-16 09:50:00,97.23,97.41,97.22,97.4,280431.0,78.8295,78.9755,78.8214,78.9674,280431.0
2017-10-16 09:55:00,97.4,97.41,97.28,97.29,231467.0,78.9674,78.9755,78.8701,78.8782,231467.0
2017-10-16 10:00:00,97.29,97.29,97.21,97.24,166506.0,78.8782,78.8782,78.8133,78.8376,166506.0
2017-10-16 10:05:00,97.24,97.28,97.06,97.1,182135.0,78.8376,78.8701,78.6917,78.7241,182135.0
2017-10-16 10:10:00,97.09,97.31,97.06,97.26,141763.0,78.716,78.8944,78.6917,78.8539,141763.0
2017-10-16 10:15:00,97.27,97.28,97.07,97.09,142465.0,78.862,78.8701,78.6998,78.716,142465.0
2017-10-16 10:20:00,97.09,97.09,96.9,97.04,208561.0,78.716,78.716,78.562,78.6755,208561.0
2017-10-16 10:25:00,97.04,97.09,97.01,97.04,84595.0,78.6755,78.716,78.6512,78.6755,84595.0
2017-10-16 10:30:00,97.05,97.09,97.0,97.08,113700.0,78.6836,78.716,78.6431,78.7079,113700.0
2017-10-16 10:35:00,97.09,97.15,97.03,97.11,97655.0,78.716,78.7647,78.6674,78.7322,97655.0
2017-10-16 10:40:00,97.12,97.15,97.08,97.08,76089.0,78.7404,78.7647,78.7079,78.7079,76089.0
2017-10-16 10:45:00,97.08,97.17,97.05,97.16,148613.0,78.7079,78.7809,78.6836,78.7728,148613.0
2017-10-16 10:50:00,97.16,97.22,97.08,97.08,93181.0,78.7728,78.8214,78.7079,78.7079,93181.0
2017-10-16 10:55:00,97.09,97.13,96.99,97.05,115192.0,78.716,78.7485,78.635,78.6836,115192.0
2017-10-16 11:00:00,97.05,97.1,97.03,97.03,81283.0,78.6836,78.7241,78.6674,78.6674,81283.0
2017-10-16 11:05:00,97.03,97.22,97.03,97.22,93654.0,78.6674,78.8214,78.6674,78.8214,93654.0
2017-10-16 11:10:00,97.21,97.25,97.19,97.24,92684.0,78.8133,78.8457,78.7971,78.8376,92684.0
2017-10-16 11:15:00,97.23,97.28,97.18,97.28,128161.0,78.8295,78.8701,78.789,78.8701,128161.0
2017-10-16 11:20:00,97.28,97.43,97.28,97.42,210210.0,78.8701,78.9917,78.8701,78.9836,210210.0
2017-10-16 11:25:00,97.43,97.48,97.37,97.46,115653.0,78.9917,79.0322,78.943,79.016,115653.0
2017-10-16 11:30:00,97.46,97.53,97.44,97.52,151631.0,79.016,79.0728,78.9998,79.0647,151631.0
2017-10-16 11:35:00,97.52,97.52,97.4,97.43,82439.0,79.0647,79.0647,78.9674,78.9917,82439.0
2017-10-16 11:40:00,97.43,97.46,97.4,97.4,75385.0,78.9917,79.016,78.9674,78.9674,75385.0
2017-10-16 11:45:00,97.39,97.43,97.37,97.4,77893.0,78.9593,78.9917,78.943,78.9674,77893.0
2017-10-16 11:50:00,97.4,97.44,97.32,97.34,79140.0,78.9674,78.9998,78.9025,78.9187,79140.0
2017-10-16 11:55:00,97.35,97.35,97.25,97.29,81861.0,78.9268,78.9268,78.8457,78.8782,81861.0
2017-10-16 12:00:00,97.3,97.4,97.29,97.4,69713.0,78.8863,78.9674,78.8782,78.9674,69713.0
2017-10-16 12:05:00,97.4,97.4,97.35,97.37,40901.0,78.9674,78.9674,78.9268,78.943,40901.0
2017-10-16 12:10:00,97.36,97.4,97.36,97.39,54134.0,78.9349,78.9674,78.9349,78.9593,54134.0
2017-10-16 12:15:00,97.39,97.44,97.32,97.43,113120.0,78.9593,78.9998,78.9025,78.9917,113120.0
2017-10-16 12:20:00,97.44,97.49,97.4,97.49,100706.0,78.9998,79.0403,78.9674,79.0403,100706.0
2017-10-16 12:25:00,97.49,97.5,97.45,97.48,50033.0,79.0403,79.0484,79.0079,79.0322,50033.0
2017-10-16 12:30:00,97.49,97.49,97.44,97.45,74549.0,79.0403,79.0403,78.9998,79.0079,74549.0
2017-10-16 12:35:00,97.45,97.48,97.44,97.46,52852.0,79.0079,79.0322,78.9998,79.016,52852.0
2017-10-16 12:40:00,97.47,97.47,97.39,97.42,73794.0,79.0241,79.0241,78.9593,78.9836,73794.0
2017-10-16 12:45:00,97.42,97.45,97.42,97.45,51098.0,78.9836,79.0079,78.9836,79.0079,51098.0
2017-10-16 12:50:00,97.45,97.62,97.45,97.62,206911.0,79.0079,79.1457,79.0079,79.1457,206911.0
2017-10-16 12:55:00,97.62,97.62,97.53,97.53,77555.0,79.1457,79.1457,79.0728,79.0728,77555.0
2017-10-16 13:00:00,97.53,97.62,97.53,97.61,72680.0,79.0728,79.1457,79.0728,79.1376,72680.0
2017-10-16 13:05:00,97.61,97.61,97.55,97.59,78435.0,79.1376,79.1376,79.089,79.1214,78435.0
2017-10-16 13:10:00,97.59,97.6,97.5,97.51,111848.0,79.1214,79.1295,79.0484,79.0565,111848.0
2017-10-16 13:15:00,97.51,97.58,97.5,97.51,111979.0,79.0565,79.1133,79.0484,79.0565,111979.0
2017-10-16 13:20:00,97.52,97.55,97.49,97.55,112027.0,79.0647,79.089,79.0403,79.089,112027.0
2017-10-16 13:25:00,97.55,97.57,97.53,97.56,94392.0,79.089,79.1052,79.0728,79.0971,94392.0
2017-10-16 13:30:00,97.55,97.63,97.54,97.6,86490.0,79.089,79.1538,79.0809,79.1295,86490.0
2017-10-16 13:35:00,97.6,97.6,97.55,97.58,38374.0,79.1295,79.1295,79.089,79.1133,38374.0
2017-10-16 13:40:00,97.58,97.6,97.54,97.59,68963.0,79.1133,79.1295,79.0809,79.1214,68963.0
2017-10-16 13:45:00,97.6,97.65,97.59,97.64,111219.0,79.1295,79.1701,79.1214,79.1619,111219.0
2017-10-16 13:50:00,97.64,97.66,97.62,97.63,81097.0,79.1619,79.1782,79.1457,79.1538,81097.0
2017-10-16 13:55:00,97.62,97.65,97.6,97.62,101966.0,79.1457,79.1701,79.1295,79.1457,101966.0
2017-10-16 14:00:00,97.63,97.74,97.62,97.74,94470.0,79.1538,79.243,79.1457,79.243,94470.0
2017-10-16 14:05:00,97.73,97.74,97.69,97.71,121890.0,79.2349,79.243,79.2025,79.2187,121890.0
2017-10-16 14:10:00,97.7,97.83,97.7,97.81,145500.0,79.2106,79.316,79.2106,79.2998,145500.0
2017-10-16 14:15:00,97.81,97.87,97.79,97.86,93899.0,79.2998,79.3484,79.2836,79.3403,93899.0
2017-10-16 14:20:00,97.87,97.87,97.77,97.82,110215.0,79.3484,79.3484,79.2673,79.3079,110215.0
2017-10-16 14:25:00,97.82,97.89,97.81,97.89,77849.0,79.3079,79.3646,79.2998,79.3646,77849.0
2017-10-16 14:30:00,97.88,97.89,97.82,97.85,131964.0,79.3565,79.3646,79.3079,79.3322,131964.0
2017-10-16 14:35:00,97.85,97.88,97.83,97.84,93873.0,79.3322,79.3565,79.316,79.3241,93873.0
2017-10-16 14:40:00,97.85,97.85,97.81,97.81,94755.0,79.3322,79.3322,79.2998,79.2998,94755.0
2017-10-16 14:45:00,97.81,97.87,97.81,97.81,121838.0,79.2998,79.3484,79.2998,79.2998,121838.0
2017-10-16 14:50:00,97.82,97.83,97.78,97.79,89880.0,79.3079,79.316,79.2754,79.2836,89880.0
2017-10-16 14:55:00,97.79,97.8,97.71,97.72,106044.0,79.2836,79.2917,79.2187,79.2268,106044.0
2017-10-16 15:00:00,97.72,97.84,97.72,97.84,106953.0,79.2268,79.3241,79.2268,79.3241,106953.0
2017-10-16 15:05:00,97.84,97.88,97.8,97.87,148587.0,79.3241,79.3565,79.2917,79.3484,148587.0
2017-10-16 15:10:00,97.87,97.9,97.82,97.82,92113.0,79.3484,79.3727,79.3079,79.3079,92113.0
2017-10-16 15:15:00,97.83,97.83,97.76,97.77,138436.0,79.316,79.316,79.2592,79.2673,138436.0
2017-10-16 15:20:00,97.78,97.78,97.71,97.76,129160.0,79.2754,79.2754,79.2187,79.2592,129160.0
2017-10-16 15:25:00,97.76,97.81,97.75,97.81,119470.0,79.2592,79.2998,79.2511,79.2998,119470.0
2017-10-16 15:30:00,97.82,97.87,97.8,97.84,126371.0,79.3079,79.3484,79.2917,79.3241,126371.0
2017-10-16 15:35:00,97.84,97.95,97.82,97.9,181289.0,79.3241,79.4133,79.3079,79.3727,181289.0
2017-10-16 15:40:00,97.91,97.93,97.87,97.92,213038.0,79.3808,79.3971,79.3484,79.389,213038.0
2017-10-16 15:45:00,97.91,97.93,97.86,97.86,259010.0,79.3808,79.3971,79.3403,79.3403,259010.0
2017-10-16 15:50:00,97.87,97.92,97.85,97.87,372948.0,79.3484,79.389,79.3322,79.3484,372948.0
2017-10-16 15:55:00,97.88,97.95,97.79,97.84,605419.0,79.3565,79.4133,79.2836,79.3241,605419.0
2017-10-17 09:30:00,98.07,98.18,97.81,98.11,461009.0,79.5106,79.5997,79.2998,79.543,461009.0
2017-10-17 09:35:00,98.12,98.13,97.77,97.85,181589.0,79.5511,79.5592,79.2673,79.3322,181589.0
2017-10-17 09:40:00,97.85,97.91,97.65,97.75,255304.0,79.3322,79.3808,79.1701,79.2511,255304.0
2017-10-17 09:45:00,97.75,97.77,97.5,97.56,167086.0,79.2511,79.2673,79.0484,79.0971,167086.0
2017-10-17 09:50:00,97.55,97.66,97.54,97.66,87450.0,79.089,79.1782,79.0809,79.1782,87450.0
2017-10-17 09:55:00,97.66,97.85,97.65,97.84,219880.0,79.1782,79.3322,79.1701,79.3241,219880.0
2017-10-17 10:00:00,97.83,97.96,97.76,97.96,133015.0,79.316,79.4214,79.2592,79.4214,133015.0
2017-10-17 10:05:00,97.96,98.02,97.88,97.92,194047.0,79.4214,79.47,79.3565,79.389,194047.0
2017-10-17 10:10:00,97.91,98.04,97.86,98.04,176033.0,79.3808,79.4862,79.3403,79.4862,176033.0
2017-10-17 10:15:00,98.04,98.12,98.02,98.07,171423.0,79.4862,79.5511,79.47,79.5106,171423.0
2017-10-17 10:20:00,98.07,98.07,98.0,98.05,130147.0,79.5106,79.5106,79.4538,79.4944,130147.0
2017-10-17 10:25:00,98.04,98.05,97.92,97.93,124680.0,79.4862,79.4944,79.389,79.3971,124680.0
2017-10-17 10:30:00,97.94,97.97,97.76,97.76,113512.0,79.4052,79.4295,79.2592,79.2592,113512.0
2017-10-17 10:35:00,97.76,97.87,97.73,97.73,96918.0,79.2592,79.3484,79.2349,79.2349,96918.0
2017-10-17 10:40:00,97.72,97.73,97.62,97.65,99243.0,79.2268,79.2349,79.1457,79.1701,99243.0
2017-10-17 10:45:00,97.65,97.72,97.57,97.66,152899.0,79.1701,79.2268,79.1052,79.1782,152899.0
2017-10-17 10:50:00,97.65,97.81,97.64,97.8,64371.0,79.1701,79.2998,79.1619,79.2917,64371.0
2017-10-17 10:55:00,97.79,97.9,97.79,97.88,159847.0,79.2836,79.3727,79.2836,79.3565,159847.0
2017-10-17 11:00:00,97.88,98.01,97.83,97.97,111541.0,79.3565,79.4619,79.316,79.4295,111541.0
2017-10-17 11:05:00,97.97,97.97,97.88,97.94,73455.0,79.4295,79.4295,79.3565,79.4052,73455.0
2017-10-17 11:10:00,97.93,98.0,97.91,97.96,63082.0,79.3971,79.4538,79.3808,79.4214,63082.0
2017-10-17 11:15:00,97.97,98.01,97.95,97.97,58904.0,79.4295,79.4619,79.4133,79.4295,58904.0
2017-10-17 11:20:00,97.96,97.97,97.81,97.86,77978.0,79.4214,79.4295,79.2998,79.3403,77978.0
2017-10-17 11:25:00,97.86,97.9,97.83,97.83,56901.0,79.3403,79.3727,79.316,79.316,56901.0
2017-10-17 11:30:00,97.83,97.86,97.69,97.69,94585.0,79.316,79.3403,79.2025,79.2025,94585.0
2017-10-17 11:35:00,97.7,97.78,97.69,97.78,61646.0,79.2106,79.2754,79.2025,79.2754,61646.0
2017-10-17 11:40:00,97.79,97.83,97.78,97.8,73626.0,79.2836,79.316,79.2754,79.2917,73626.0
2017-10-17 11:45:00,97.79,97.8,97.71,97.79,63578.0,79.2836,79.2917,79.2187,79.2836,63578.0
2017-10-17 11:50:00,97.79,97.79,97.7,97.71,50396.0,79.2836,79.2836,79.2106,79.2187,50396.0
2017-10-17 11:55:00,97.71,97.77,97.7,97.76,52437.0,79.2187,79.2673,79.2106,79.2592,52437.0
2017-10-17 12:00:00,97.75,97.84,97.67,97.72,60741.0,79.2511,79.3241,79.1863,79.2268,60741.0
2017-10-17 12:05:00,97.73,97.8,97.72,97.76,52541.0,79.2349,79.2917,79.2268,79.2592,52541.0
2017-10-17 12:10:00,97.77,97.79,97.71,97.72,40282.0,79.2673,79.2836,79.2187,79.2268,40282.0
2017-10-17 12:15:00,97.72,97.76,97.7,97.72,60702.0,79.2268,79.2592,79.2106,79.2268,60702.0
2017-10-17 12:20:00,97.72,97.76,97.71,97.75,50040.0,79.2268,79.2592,79.2187,79.2511,50040.0
2017-10-17 12:25:00,97.75,97.77,97.71,97.72,50082.0,79.2511,79.2673,79.2187,79.2268,50082.0
2017-10-17 12:30:00,97.72,97.75,97.69,97.73,72186.0,79.2268,79.2511,79.2025,79.2349,72186.0
2017-10-17 12:35:00,97.73,97.82,97.72,97.79,88822.0,79.2349,79.3079,79.2268,79.2836,88822.0
2017-10-17 12:40:00,97.79,97.8,97.7,97.71,76994.0,79.2836,79.2917,79.2106,79.2187,76994.0
2017-10-17 12:45:00,97.71,97.72,97.63,97.63,63302.0,79.2187,79.2268,79.1538,79.1538,63302.0
2017-10-17 12:50:00,97.63,97.67,97.6,97.66,75459.0,79.1538,79.1863,79.1295,79.1782,75459.0
2017-10-17 12:55:00,97.66,97.67,97.59,97.59,48302.0,79.1782,79.1863,79.1214,79.1214,48302.0
2017-10-17 13:00:00,97.59,97.62,97.57,97.58,52955.0,79.1214,79.1457,79.1052,79.1133,52955.0
2017-10-17 13:05:00,97.57,97.6,97.55,97.58,70630.0,79.1052,79.1295,79.089,79.1133,70630.0
2017-10-17 13:10:00,97.57,97.61,97.53,97.58,66064.0,79.1052,79.1376,79.0728,79.1133,66064.0
2017-10-17 13:15:00,97.59,97.72,97.55,97.71,91378.0,79.1214,79.2268,79.089,79.2187,91378.0
2017-10-17 13:20:00,97.72,97.75,97.68,97.71,51504.0,79.2268,79.2511,79.1944,79.2187,51504.0
2017-10-17 13:25:00,97.71,97.71,97.65,97.66,46718.0,79.2187,79.2187,79.1701,79.1782,46718.0
2017-10-17 13:30:00,97.66,97.66,97.57,97.57,112555.0,79.1782,79.1782,79.1052,79.1052,112555.0
2017-10-17 13:35:00,97.57,97.6,97.54,97.56,101934.0,79.1052,79.1295,79.0809,79.0971,101934.0
2017-10-17 13:40:00,97.56,97.56,97.46,97.47,105560.0,79.0971,79.0971,79.016,79.0241,105560.0
2017-10-17 13:45:00,97.47,97.48,97.42,97.44,63224.0,79.0241,79.0322,78.9836,78.9998,63224.0
2017-10-17 13:50:00,97.44,97.45,97.39,97.4,48944.0,78.9998,79.0079,78.9593,78.9674,48944.0
2017-10-17 13:55:00,97.4,97.42,97.36,97.41,53311.0,78.9674,78.9836,78.9349,78.9755,53311.0
2017-10-17 14:00:00,97.41,97.41,97.32,97.38,57442.0,78.9755,78.9755,78.9025,78.9511,57442.0
2017-10-17 14:05:00,97.39,97.47,97.38,97.43,123141.0,78.9593,79.0241,78.9511,78.9917,123141.0
2017-10-17 14:10:00,97.44,97.49,97.42,97.44,70859.0,78.9998,79.0403,78.9836,78.9998,70859.0
2017-10-17 14:15:00,97.43,97.49,97.43,97.45,76501.0,78.9917,79.0403,78.9917,79.0079,76501.0
2017-10-17 14:20:00,97.45,97.48,97.41,97.45,78815.0,79.0079,79.0322,78.9755,79.0079,78815.0
2017-10-17 14:25:00,97.45,97.57,97.45,97.52,68821.0,79.0079,79.1052,79.0079,79.0647,68821.0
2017-10-17 14:30:00,97.53,97.53,97.47,97.48,56102.0,79.0728,79.0728,79.0241,79.0322,56102.0
2017-10-17 14:35:00,97.48,97.54,97.46,97.49,64832.0,79.0322,79.0809,79.016,79.0403,64832.0
2017-10-17 14:40:00,97.49,97.5,97.44,97.45,69052.0,79.0403,79.0484,78.9998,79.0079,69052.0
2017-10-17 14:45:00,97.45,97.48,97.43,97.44,109902.0,79.0079,79.0322,78.9917,78.9998,109902.0
2017-10-17 14:50:00,97.44,97.55,97.42,97.55,89918.0,78.9998,79.089,78.9836,79.089,89918.0
2017-10-17 14:55:00,97.54,97.55,97.49,97.54,81505.0,79.0809,79.089,79.0403,79.0809,81505.0
2017-10-17 15:00:00,97.55,97.58,97.53,97.55,92453.0,79.089,79.1133,79.0728,79.089,92453.0
2017-10-17 15:05:00,97.54,97.57,97.54,97.56,66628.0,79.0809,79.1052,79.0809,79.0971,66628.0
2017-10-17 15:10:00,97.56,97.58,97.53,97.53,97053.0,79.0971,79.1133,79.0728,79.0728,97053.0
2017-10-17 15:15:00,97.53,97.54,97.47,97.49,105998.0,79.0728,79.0809,79.0241,79.0403,105998.0
2017-10-17 15:20:00,97.5,97.54,97.45,97.47,107054.0,79.0484,79.0809,79.0079,79.0241,107054.0
2017-10-17 15:25:00,97.48,97.49,97.44,97.46,86555.0,79.0322,79.0403,78.9998,79.016,86555.0
2017-10-17 15:30:00,97.47,97.6,97.46,97.6,158134.0,79.0241,79.1295,79.016,79.1295,158134.0
2017-10-17 15:35:00,97.6,97.62,97.57,97.58,117624.0,79.1295,79.1457,79.1052,79.1133,117624.0
2017-10-17 15:40:00,97.58,97.61,97.57,97.59,140736.0,79.1133,79.1376,79.1052,79.1214,140736.0
2017-10-17 15:45:00,97.58,97.67,97.54,97.58,260571.0,79.1133,79.1863,79.0809,79.1133,260571.0
2017-10-17 15:50:00,97.58,97.61,97.56,97.58,221667.0,79.1133,79.1376,79.0971,79.1133,221667.0
2017-10-17 15:55:00,97.57,97.62,97.5,97.62,539524.0,79.1052,79.1457,79.0484,79.1457,539524.0
2017-10-18 09:30:00,98.15,98.29,98.0,98.0,416001.0,79.5754,79.6889,79.4538,79.4538,416001.0
2017-10-18 09:35:00,98.02,98.03,97.63,97.71,173249.0,79.47,79.4781,79.1538,79.2187,173249.0
2017-10-18 09:40:00,97.71,97.96,97.68,97.96,243420.0,79.2187,79.4214,79.1944,79.4214,243420.0
2017-10-18 09:45:00,97.97,98.02,97.89,98.02,151603.0,79.4295,79.47,79.3646,79.47,151603.0
2017-10-18 09:50:00,98.01,98.02,97.91,98.01,121851.0,79.4619,79.47,79.3808,79.4619,121851.0
2017-10-18 09:55:00,98.0,98.14,97.99,98.07,162757.0,79.4538,79.5673,79.4457,79.5106,162757.0
2017-10-18 10:00:00,98.07,98.15,98.06,98.07,107647.0,79.5106,79.5754,79.5025,79.5106,107647.0
2017-10-18 10:05:00,98.07,98.07,97.8,97.8,126797.0,79.5106,79.5106,79.2917,79.2917,126797.0
2017-10-18 10:10:00,97.79,97.88,97.74,97.78,171926.0,79.2836,79.3565,79.243,79.2754,171926.0
2017-10-18 10:15:00,97.77,97.92,97.76,97.85,108733.0,79.2673,79.389,79.2592,79.3322,108733.0
2017-10-18 10:20:00,97.86,97.88,97.73,97.81,97190.0,79.3403,79.3565,79.2349,79.2998,97190.0
2017-10-18 10:25:00,97.81,97.92,97.77,97.91,90350.0,79.2998,79.389,79.2673,79.3808,90350.0
2017-10-18 10:30:00,97.92,97.98,97.82,97.82,79875.0,79.389,79.4376,79.3079,79.3079,79875.0
2017-10-18 10:35:00,97.83,97.88,97.75,97.76,85434.0,79.316,79.3565,79.2511,79.2592,85434.0
2017-10-18 10:40:00,97.76,97.91,97.73,97.86,110849.0,79.2592,79.3808,79.2349,79.3403,110849.0
2017-10-18 10:45:00,97.85,97.9,97.76,97.8,71269.0,79.3322,79.3727,79.2592,79.2917,71269.0
2017-10-18 10:50:00,97.8,97.97,97.8,97.97,77408.0,79.2917,79.4295,79.2917,79.4295,77408.0
2017-10-18 10:55:00,97.97,97.98,97.9,97.91,69144.0,79.4295,79.4376,79.3727,79.3808,69144.0
2017-10-18 11:00:00,97.91,97.99,97.9,97.98,61667.0,79.3808,79.4457,79.3727,79.4376,61667.0
2017-10-18 11:05:00,97.99,98.09,97.99,98.07,86915.0,79.4457,79.5268,79.4457,79.5106,86915.0
2017-10-18 11:10:00,98.07,98.12,98.04,98.07,118271.0,79.5106,79.5511,79.4862,79.5106,118271.0
2017-10-18 11:15:00,98.08,98.09,98.03,98.03,53614.0,79.5187,79.5268,79.4781,79.4781,53614.0
2017-10-18 11:20:00,98.03,98.13,98.02,98.09,91189.0,79.4781,79.5592,79.47,79.5268,91189.0
2017-10-18 11:25:00,98.09,98.13,98.06,98.06,69177.0,79.5268,79.5592,79.5025,79.5025,69177.0
2017-10-18 11:30:00,98.07,98.16,98.03,98.14,134760.0,79.5106,79.5835,79.4781,79.5673,134760.0
2017-10-18 11:35:00,98.15,98.21,98.14,98.2,87637.0,79.5754,79.6241,79.5673,79.616,87637.0
2017-10-18 11:40:00,98.21,98.34,98.2,98.32,112843.0,79.6241,79.7295,79.616,79.7133,112843.0
2017-10-18 11:45:00,98.31,98.39,98.31,98.34,151332.0,79.7051,79.77,79.7051,79.7295,151332.0
2017-10-18 11:50:00,98.34,98.44,98.34,98.42,87847.0,79.7295,79.8105,79.7295,79.7943,87847.0
2017-10-18 11:55:00,98.43,98.49,98.42,98.48,122113.0,79.8024,79.8511,79.7943,79.843,122113.0
2017-10-18 12:00:00,98.48,98.5,98.44,98.48,55922.0,79.843,79.8592,79.8105,79.843,55922.0
2017-10-18 12:05:00,98.48,98.5,98.44,98.46,49512.0,79.843,79.8592,79.8105,79.8268,49512.0
2017-10-18 12:10:00,98.45,98.55,98.45,98.48,61051.0,79.8187,79.8997,79.8187,79.843,61051.0
2017-10-18 12:15:00,98.48,98.49,98.4,98.41,139530.0,79.843,79.8511,79.7781,79.7862,139530.0
2017-10-18 12:20:00,98.41,98.42,98.36,98.4,57349.0,79.7862,79.7943,79.7457,79.7781,57349.0
2017-10-18 12:25:00,98.41,98.48,98.34,98.35,41008.0,79.7862,79.843,79.7295,79.7376,41008.0
2017-10-18 12:30:00,98.35,98.44,98.35,98.36,38080.0,79.7376,79.8105,79.7376,79.7457,38080.0
2017-10-18 12:35:00,98.35,98.37,98.32,98.36,40930.0,79.7376,79.7538,79.7133,79.7457,40930.0
2017-10-18 12:40:00,98.36,98.4,98.35,98.38,70786.0,79.7457,79.7781,79.7376,79.7619,70786.0
2017-10-18 12:45:00,98.38,98.38,98.33,98.35,105964.0,79.7619,79.7619,79.7214,79.7376,105964.0
2017-10-18 12:50:00,98.34,98.36,98.29,98.35,36060.0,79.7295,79.7457,79.6889,79.7376,36060.0
2017-10-18 12:55:00,98.34,98.42,98.34,98.42,59077.0,79.7295,79.7943,79.7295,79.7943,59077.0
2017-10-18 13:00:00,98.42,98.45,98.36,98.36,63189.0,79.7943,79.8187,79.7457,79.7457,63189.0
2017-10-18 13:05:00,98.36,98.41,98.34,98.36,60934.0,79.7457,79.7862,79.7295,79.7457,60934.0
2017-10-18 13:10:00,98.36,98.39,98.34,98.35,57408.0,79.7457,79.77,79.7295,79.7376,57408.0
2017-10-18 13:15:00,98.35,98.39,98.25,98.27,74435.0,79.7376,79.77,79.6565,79.6727,74435.0
2017-10-18 13:20:00,98.27,98.3,98.23,98.25,74626.0,79.6727,79.697,79.6403,79.6565,74626.0
2017-10-18 13:25:00,98.26,98.29,98.25,98.29,36541.0,79.6646,79.6889,79.6565,79.6889,36541.0
2017-10-18 13:30:00,98.29,98.31,98.23,98.23,57793.0,79.6889,79.7051,79.6403,79.6403,57793.0
2017-10-18 13:35:00,98.24,98.28,98.2,98.21,71182.0,79.6484,79.6808,79.616,79.6241,71182.0
2017-10-18 13:40:00,98.21,98.23,98.13,98.16,75960.0,79.6241,79.6403,79.5592,79.5835,75960.0
2017-10-18 13:45:00,98.17,98.23,98.16,98.19,58295.0,79.5916,79.6403,79.5835,79.6079,58295.0
2017-10-18 13:50:00,98.19,98.21,98.14,98.19,96798.0,79.6079,79.6241,79.5673,79.6079,96798.0
2017-10-18 13:55:00,98.2,98.21,98.16,98.16,135435.0,79.616,79.6241,79.5835,79.5835,135435.0
2017-10-18 14:00:00,98.17,98.22,98.16,98.19,68777.0,79.5916,79.6322,79.5835,79.6079,68777.0
2017-10-18 14:05:00,98.19,98.22,98.17,98.17,103168.0,79.6079,79.6322,79.5916,79.5916,103168.0
2017-10-18 14:10:00,98.17,98.18,98.09,98.09,83343.0,79.5916,79.5997,79.5268,79.5268,83343.0
2017-10-18 14:15:00,98.1,98.22,98.1,98.2,33763.0,79.5349,79.6322,79.5349,79.616,33763.0
2017-10-18 14:20:00,98.2,98.22,98.15,98.21,79009.0,79.616,79.6322,79.5754,79.6241,79009.0
2017-10-18 14:25:00,98.21,98.22,98.18,98.19,44929.0,79.6241,79.6322,79.5997,79.6079,44929.0
2017-10-18 14:30:00,98.18,98.19,98.13,98.18,53099.0,79.5997,79.6079,79.5592,79.5997,53099.0
2017-10-18 14:35:00,98.18,98.2,98.14,98.16,45054.0,79.5997,79.616,79.5673,79.5835,45054.0
2017-10-18 14:40:00,98.17,98.23,98.17,98.21,41517.0,79.5916,79.6403,79.5916,79.6241,41517.0
2017-10-18 14:45:00,98.21,98.24,98.19,98.23,77069.0,79.6241,79.6484,79.6079,79.6403,77069.0
2017-10-18 14:50:00,98.22,98.24,98.21,98.23,46233.0,79.6322,79.6484,79.6241,79.6403,46233.0
2017-10-18 14:55:00,98.24,98.24,98.16,98.19,60516.0,79.6484,79.6484,79.5835,79.6079,60516.0
2017-10-18 15:00:00,98.19,98.21,98.16,98.2,112884.0,79.6079,79.6241,79.5835,79.616,112884.0
2017-10-18 15:05:00,98.19,98.25,98.18,98.19,108724.0,79.6079,79.6565,79.5997,79.6079,108724.0
2017-10-18 15:10:00,98.19,98.22,98.15,98.22,86803.0,79.6079,79.6322,79.5754,79.6322,86803.0
2017-10-18 15:15:00,98.22,98.24,98.16,98.17,153354.0,79.6322,79.6484,79.5835,79.5916,153354.0
2017-10-18 15:20:00,98.17,98.2,98.15,98.2,106360.0,79.5916,79.616,79.5754,79.616,106360.0
2017-10-18 15:25:00,98.2,98.2,98.12,98.14,88585.0,79.616,79.616,79.5511,79.5673,88585.0
2017-10-18 15:30:00,98.13,98.2,98.11,98.16,112872.0,79.5592,79.616,79.543,79.5835,112872.0
2017-10-18 15:35:00,98.15,98.19,98.14,98.16,96326.0,79.5754,79.6079,79.5673,79.5835,96326.0
2017-10-18 15:40:00,98.17,98.24,98.08,98.23,239010.0,79.5916,79.6484,79.5187,79.6403,239010.0
2017-10-18 15:45:00,98.23,98.24,98.17,98.18,311840.0,79.6403,79.6484,79.5916,79.5997,311840.0
2017-10-18 15:50:00,98.18,98.19,98.05,98.06,252551.0,79.5997,79.6079,79.4944,79.5025,252551.0
2017-10-18 15:55:00,98.05,98.08,97.95,97.99,479199.0,79.4944,79.5187,79.4133,79.4457,479199.0
2017-10-19 09:30:00,97.19,97.73,97.09,97.54,340934.0,78.7971,79.2349,78.716,79.0809,340934.0
2017-10-19 09:35:00,97.53,97.74,97.46,97.6,156080.0,79.0728,79.243,79.016,79.1295,156080.0
2017-10-19 09:40:00,97.59,97.72,97.39,97.42,182217.0,79.1214,79.2268,78.9593,78.9836,182217.0
2017-10-19 09:45:00,97.43,97.5,97.31,97.35,180349.0,78.9917,79.0484,78.8944,78.9268,180349.0
2017-10-19 09:50:00,97.35,97.64,97.35,97.59,139498.0,78.9268,79.1619,78.9268,79.1214,139498.0
2017-10-19 09:55:00,97.59,97.66,97.52,97.66,126398.0,79.1214,79.1782,79.0647,79.1782,126398.0
2017-10-19 10:00:00,97.66,97.69,97.55,97.62,139153.0,79.1782,79.2025,79.089,79.1457,139153.0
2017-10-19 10:05:00,97.63,97.64,97.42,97.42,103776.0,79.1538,79.1619,78.9836,78.9836,103776.0
2017-10-19 10:10:00,97.42,97.49,97.35,97.48,131762.0,78.9836,79.0403,78.9268,79.0322,131762.0
2017-10-19 10:15:00,97.48,97.53,97.43,97.43,93554.0,79.0322,79.0728,78.9917,78.9917,93554.0
2017-10-19 10:20:00,97.43,97.44,97.33,97.38,134922.0,78.9917,78.9998,78.9106,78.9511,134922.0
2017-10-19 10:25:00,97.39,97.47,97.34,97.41,101252.0,78.9593,79.0241,78.9187,78.9755,101252.0
2017-10-19 10:30:00,97.42,97.42,97.3,97.31,116295.0,78.9836,78.9836,78.8863,78.8944,116295.0
2017-10-19 10:35:00,97.31,97.32,97.09,97.16,181276.0,78.8944,78.9025,78.716,78.7728,181276.0
2017-10-19 10:40:00,97.16,97.22,97.14,97.21,94784.0,78.7728,78.8214,78.7566,78.8133,94784.0
2017-10-19 10:45:00,97.22,97.34,97.21,97.34,96563.0,78.8214,78.9187,78.8133,78.9187,96563.0
2017-10-19 10:50:00,97.34,97.47,97.32,97.38,128416.0,78.9187,79.0241,78.9025,78.9511,128416.0
2017-10-19 10:55:00,97.37,97.43,97.33,97.39,85682.0,78.943,78.9917,78.9106,78.9593,85682.0
2017-10-19 11:00:00,97.39,97.4,97.33,97.39,74894.0,78.9593,78.9674,78.9106,78.9593,74894.0
2017-10-19 11:05:00,97.4,97.43,97.32,97.36,98659.0,78.9674,78.9917,78.9025,78.9349,98659.0
2017-10-19 11:10:00,97.36,97.45,97.31,97.43,77176.0,78.9349,79.0079,78.8944,78.9917,77176.0
2017-10-19 11:15:00,97.44,97.51,97.41,97.49,67274.0,78.9998,79.0565,78.9755,79.0403,67274.0
2017-10-19 11:20:00,97.49,97.56,97.48,97.51,79341.0,79.0403,79.0971,79.0322,79.0565,79341.0
2017-10-19 11:25:00,97.52,97.55,97.48,97.52,73389.0,79.0647,79.089,79.0322,79.0647,73389.0
2017-10-19 11:30:00,97.51,97.51,97.42,97.45,54230.0,79.0565,79.0565,78.9836,79.0079,54230.0
2017-10-19 11:35:00,97.45,97.48,97.39,97.42,51410.0,79.0079,79.0322,78.9593,78.9836,51410.0
2017-10-19 11:40:00,97.42,97.44,97.39,97.41,58145.0,78.9836,78.9998,78.9593,78.9755,58145.0
2017-10-19 11:45:00,97.41,97.44,97.37,97.4,50703.0,78.9755,78.9998,78.943,78.9674,50703.0
2017-10-19 11:50:00,97.4,97.43,97.37,97.42,40882.0,78.9674,78.9917,78.943,78.9836,40882.0
2017-10-19 11:55:00,97.42,97.43,97.35,97.43,45366.0,78.9836,78.9917,78.9268,78.9917,45366.0
2017-10-19 12:00:00,97.44,97.47,97.38,97.47,34590.0,78.9998,79.0241,78.9511,79.0241,34590.0
2017-10-19 12:05:00,97.47,97.51,97.46,97.48,59778.0,79.0241,79.0565,79.016,79.0322,59778.0
2017-10-19 12:10:00,97.48,97.58,97.48,97.56,56352.0,79.0322,79.1133,79.0322,79.0971,56352.0
2017-10-19 12:15:00,97.57,97.6,97.55,97.59,60741.0,79.1052,79.1295,79.089,79.1214,60741.0
2017-10-19 12:20:00,97.59,97.7,97.59,97.68,91161.0,79.1214,79.2106,79.1214,79.1944,91161.0
2017-10-19 12:25:00,97.69,97.74,97.68,97.73,41992.0,79.2025,79.243,79.1944,79.2349,41992.0
2017-10-19 12:30:00,97.73,97.76,97.71,97.75,72111.0,79.2349,79.2592,79.2187,79.2511,72111.0
2017-10-19 12:35:00,97.75,97.78,97.66,97.69,80307.0,79.2511,79.2754,79.1782,79.2025,80307.0
2017-10-19 12:40:00,97.69,97.71,97.66,97.69,52491.0,79.2025,79.2187,79.1782,79.2025,52491.0
2017-10-19 12:45:00,97.69,97.73,97.68,97.69,58829.0,79.2025,79.2349,79.1944,79.2025,58829.0
2017-10-19 12:50:00,97.7,97.74,97.68,97.74,35854.0,79.2106,79.243,79.1944,79.243,35854.0
2017-10-19 12:55:00,97.74,97.77,97.72,97.76,47601.0,79.243,79.2673,79.2268,79.2592,47601.0
2017-10-19 13:00:00,97.77,97.91,97.76,97.88,99529.0,79.2673,79.3808,79.2592,79.3565,99529.0
2017-10-19 13:05:00,97.88,97.9,97.83,97.84,36789.0,79.3565,79.3727,79.316,79.3241,36789.0
2017-10-19 13:10:00,97.84,97.93,97.83,97.9,57622.0,79.3241,79.3971,79.316,79.3727,57622.0
2017-10-19 13:15:00,97.9,97.92,97.87,97.89,39805.0,79.3727,79.389,79.3484,79.3646,39805.0
2017-10-19 13:20:00,97.9,97.97,97.86,97.97,32174.0,79.3727,79.4295,79.3403,79.4295,32174.0
2017-10-19 13:25:00,97.97,98.0,97.94,98.0,64424.0,79.4295,79.4538,79.4052,79.4538,64424.0
2017-10-19 13:30:00,98.0,98.0,97.89,97.92,72461.0,79.4538,79.4538,79.3646,79.389,72461.0
2017-10-19 13:35:00,97.92,97.98,97.91,97.95,36801.0,79.389,79.4376,79.3808,79.4133,36801.0
2017-10-19 13:40:00,97.95,98.09,97.95,98.07,68483.0,79.4133,79.5268,79.4133,79.5106,68483.0
2017-10-19 13:45:00,98.08,98.14,98.05,98.13,88817.0,79.5187,79.5673,79.4944,79.5592,88817.0
2017-10-19 13:50:00,98.13,98.13,98.03,98.03,67304.0,79.5592,79.5592,79.4781,79.4781,67304.0
2017-10-19 13:55:00,98.04,98.07,98.01,98.03,63948.0,79.4862,79.5106,79.4619,79.4781,63948.0
2017-10-19 14:00:00,98.04,98.13,98.03,98.08,38661.0,79.4862,79.5592,79.4781,79.5187,38661.0
2017-10-19 14:05:00,98.08,98.11,98.06,98.07,52692.0,79.5187,79.543,79.5025,79.5106,52692.0
2017-10-19 14:10:00,98.07,98.09,98.04,98.04,40528.0,79.5106,79.5268,79.4862,79.4862,40528.0
2017-10-19 14:15:00,98.05,98.11,98.04,98.09,35445.0,79.4944,79.543,79.4862,79.5268,35445.0
2017-10-19 14:20:00,98.09,98.09,98.02,98.03,49887.0,79.5268,79.5268,79.47,79.4781,49887.0
2017-10-19 14:25:00,98.03,98.1,97.98,98.07,59774.0,79.4781,79.5349,79.4376,79.5106,59774.0
2017-10-19 14:30:00,98.08,98.13,98.08,98.09,51012.0,79.5187,79.5592,79.5187,79.5268,51012.0
2017-10-19 14:35:00,98.1,98.16,98.09,98.13,62153.0,79.5349,79.5835,79.5268,79.5592,62153.0
2017-10-19 14:40:00,98.14,98.17,98.11,98.15,40366.0,79.5673,79.5916,79.543,79.5754,40366.0
2017-10-19 14:45:00,98.15,98.2,98.14,98.19,95711.0,79.5754,79.616,79.5673,79.6079,95711.0
2017-10-19 14:50:00,98.2,98.2,98.15,98.15,51441.0,79.616,79.616,79.5754,79.5754,51441.0
2017-10-19 14:55:00,98.15,98.19,98.06,98.11,96591.0,79.5754,79.6079,79.5025,79.543,96591.0
2017-10-19 15:00:00,98.12,98.17,98.09,98.11,40500.0,79.5511,79.5916,79.5268,79.543,40500.0
2017-10-19 15:05:00,98.11,98.12,98.03,98.04,60744.0,79.543,79.5511,79.4781,79.4862,60744.0
2017-10-19 15:10:00,98.04,98.12,98.04,98.09,39456.0,79.4862,79.5511,79.4862,79.5268,39456.0
2017-10-19 15:15:00,98.09,98.12,98.05,98.05,52846.0,79.5268,79.5511,79.4944,79.4944,52846.0
2017-10-19 15:20:00,98.06,98.08,98.02,98.04,65733.0,79.5025,79.5187,79.47,79.4862,65733.0
2017-10-19 15:25:00,98.04,98.07,97.98,97.98,56298.0,79.4862,79.5106,79.4376,79.4376,56298.0
2017-10-19 15:30:00,97.99,98.04,97.98,98.03,63792.0,79.4457,79.4862,79.4376,79.4781,63792.0
2017-10-19 15:35:00,98.03,98.06,97.99,98.0,93242.0,79.4781,79.5025,79.4457,79.4538,93242.0
2017-10-19 15:40:00,98.0,98.02,97.96,97.97,100044.0,79.4538,79.47,79.4214,79.4295,100044.0
2017-10-19 15:45:00,97.98,98.06,97.93,98.03,143294.0,79.4376,79.5025,79.3971,79.4781,143294.0
2017-10-19 15:50:00,98.03,98.07,98.01,98.05,103367.0,79.4781,79.5106,79.4619,79.4944,103367.0
2017-10-19 15:55:00,98.05,98.14,97.97,98.14,328511.0,79.4944,79.5673,79.4295,79.5673,328511.0
2017-10-20 09:30:00,99.28,99.28,98.73,98.86,1004398.0,80.4916,80.4916,80.0457,80.1511,1004398.0
2017-10-20 09:35:00,98.85,99.0,98.77,98.96,225014.0,80.143,80.2646,80.0781,80.2321,225014.0
2017-10-20 09:40:00,98.97,99.21,98.88,99.08,219302.0,80.2402,80.4348,80.1673,80.3294,219302.0
2017-10-20 09:45:00,99.06,99.17,98.88,99.09,184949.0,80.3132,80.4024,80.1673,80.3375,184949.0
2017-10-20 09:50:00,99.09,99.18,99.08,99.17,167459.0,80.3375,80.4105,80.3294,80.4024,167459.0
2017-10-20 09:55:00,99.18,99.25,99.14,99.15,153091.0,80.4105,80.4673,80.3781,80.3862,153091.0
2017-10-20 10:00:00,99.15,99.18,98.96,99.1,215523.0,80.3862,80.4105,80.2321,80.3456,215523.0
2017-10-20 10:05:00,99.1,99.2,99.09,99.18,66383.0,80.3456,80.4267,80.3375,80.4105,66383.0
2017-10-20 10:10:00,99.18,99.21,99.03,99.08,78507.0,80.4105,80.4348,80.2889,80.3294,78507.0
2017-10-20 10:15:00,99.08,99.11,98.96,98.96,93711.0,80.3294,80.3537,80.2321,80.2321,93711.0
2017-10-20 10:20:00,98.96,99.03,98.96,98.99,102960.0,80.2321,80.2889,80.2321,80.2565,102960.0
2017-10-20 10:25:00,98.98,99.01,98.88,98.9,132122.0,80.2484,80.2727,80.1673,80.1835,132122.0
2017-10-20 10:30:00,98.91,99.07,98.89,99.04,165005.0,80.1916,80.3213,80.1754,80.297,165005.0
2017-10-20 10:35:00,99.04,99.12,98.99,99.09,112683.0,80.297,80.3619,80.2565,80.3375,112683.0
2017-10-20 10:40:00,99.09,99.14,99.0,99.04,240518.0,80.3375,80.3781,80.2646,80.297,240518.0
2017-10-20 10:45:00,99.04,99.09,99.02,99.03,137408.0,80.297,80.3375,80.2808,80.2889,137408.0
2017-10-20 10:50:00,99.03,99.13,99.03,99.12,82971.0,80.2889,80.37,80.2889,80.3619,82971.0
2017-10-20 10:55:00,99.12,99.19,99.1,99.13,93439.0,80.3619,80.4186,80.3456,80.37,93439.0
2017-10-20 11:00:00,99.13,99.17,99.13,99.16,68245.0,80.37,80.4024,80.37,80.3943,68245.0
2017-10-20 11:05:00,99.16,99.21,99.13,99.17,122209.0,80.3943,80.4348,80.37,80.4024,122209.0
2017-10-20 11:10:00,99.17,99.22,99.15,99.15,60361.0,80.4024,80.4429,80.3862,80.3862,60361.0
2017-10-20 11:15:00,99.16,99.24,99.15,99.17,79870.0,80.3943,80.4591,80.3862,80.4024,79870.0
2017-10-20 11:20:00,99.17,99.26,99.16,99.21,77371.0,80.4024,80.4754,80.3943,80.4348,77371.0
2017-10-20 11:25:00,99.21,99.3,99.21,99.29,94660.0,80.4348,80.5078,80.4348,80.4997,94660.0
2017-10-20 11:30:00,99.3,99.36,99.29,99.35,124223.0,80.5078,80.5564,80.4997,80.5483,124223.0
2017-10-20 11:35:00,99.35,99.46,99.34,99.45,101094.0,80.5483,80.6375,80.5402,80.6294,101094.0
2017-10-20 11:40:00,99.45,99.53,99.42,99.48,131918.0,80.6294,80.6943,80.6051,80.6537,131918.0
2017-10-20 11:45:00,99.48,99.5,99.44,99.5,63908.0,80.6537,80.6699,80.6213,80.6699,63908.0
2017-10-20 11:50:00,99.5,99.58,99.45,99.54,83093.0,80.6699,80.7348,80.6294,80.7024,83093.0
2017-10-20 11:55:00,99.54,99.63,99.53,99.62,100232.0,80.7024,80.7753,80.6943,80.7672,100232.0
2017-10-20 12:00:00,99.63,99.67,99.6,99.61,97127.0,80.7753,80.8078,80.751,80.7591,97127.0
2017-10-20 12:05:00,99.61,99.62,99.51,99.55,98851.0,80.7591,80.7672,80.6781,80.7105,98851.0
2017-10-20 12:10:00,99.56,99.64,99.51,99.64,165394.0,80.7186,80.7834,80.6781,80.7834,165394.0
2017-10-20 12:15:00,99.64,99.68,99.6,99.67,63028.0,80.7834,80.8159,80.751,80.8078,63028.0
2017-10-20 12:20:00,99.68,99.7,99.65,99.68,76230.0,80.8159,80.8321,80.7916,80.8159,76230.0
2017-10-20 12:25:00,99.69,99.78,99.68,99.7,112342.0,80.824,80.897,80.8159,80.8321,112342.0
2017-10-20 12:30:00,99.7,99.72,99.37,99.62,141126.0,80.8321,80.8483,80.5645,80.7672,141126.0
2017-10-20 12:35:00,99.62,99.64,99.52,99.64,124824.0,80.7672,80.7834,80.6862,80.7834,124824.0
2017-10-20 12:40:00,99.64,99.69,99.63,99.64,74390.0,80.7834,80.824,80.7753,80.7834,74390.0
2017-10-20 12:45:00,99.65,99.68,99.6,99.62,59983.0,80.7916,80.8159,80.751,80.7672,59983.0
2017-10-20 12:50:00,99.63,99.64,99.56,99.56,91136.0,80.7753,80.7834,80.7186,80.7186,91136.0
2017-10-20 12:55:00,99.56,99.59,99.48,99.49,104082.0,80.7186,80.7429,80.6537,80.6618,104082.0
2017-10-20 13:00:00,99.5,99.54,99.46,99.52,52433.0,80.6699,80.7024,80.6375,80.6862,52433.0
2017-10-20 13:05:00,99.52,99.64,99.51,99.62,70898.0,80.6862,80.7834,80.6781,80.7672,70898.0
2017-10-20 13:10:00,99.63,99.72,99.62,99.69,119410.0,80.7753,80.8483,80.7672,80.824,119410.0
2017-10-20 13:15:00,99.69,99.72,99.64,99.72,99918.0,80.824,80.8483,80.7834,80.8483,99918.0
2017-10-20 13:20:00,99.73,99.79,99.73,99.76,105734.0,80.8564,80.9051,80.8564,80.8807,105734.0
2017-10-20 13:25:00,99.76,99.84,99.75,99.84,84637.0,80.8807,80.9456,80.8726,80.9456,84637.0
2017-10-20 13:30:00,99.84,99.85,99.8,99.81,112759.0,80.9456,80.9537,80.9132,80.9213,112759.0
2017-10-20 13:35:00,99.8,99.82,99.75,99.76,63898.0,80.9132,80.9294,80.8726,80.8807,63898.0
2017-10-20 13:40:00,99.77,99.83,99.77,99.82,79365.0,80.8888,80.9375,80.8888,80.9294,79365.0
2017-10-20 13:45:00,99.82,99.87,99.77,99.86,85836.0,80.9294,80.9699,80.8888,80.9618,85836.0
2017-10-20 13:50:00,99.85,99.85,99.71,99.72,117996.0,80.9537,80.9537,80.8402,80.8483,117996.0
2017-10-20 13:55:00,99.73,99.77,99.69,99.72,144327.0,80.8564,80.8888,80.824,80.8483,144327.0
2017-10-20 14:00:00,99.73,99.84,99.72,99.81,106757.0,80.8564,80.9456,80.8483,80.9213,106757.0
2017-10-20 14:05:00,99.81,99.88,99.8,99.86,88500.0,80.9213,80.978,80.9132,80.9618,88500.0
2017-10-20 14:10:00,99.86,99.89,99.78,99.81,179349.0,80.9618,80.9861,80.897,80.9213,179349.0
2017-10-20 14:15:00,99.8,99.87,99.78,99.82,111884.0,80.9132,80.9699,80.897,80.9294,111884.0
2017-10-20 14:20:00,99.81,99.89,99.79,99.86,157985.0,80.9213,80.9861,80.9051,80.9618,157985.0
2017-10-20 14:25:00,99.85,99.86,99.81,99.85,91015.0,80.9537,80.9618,80.9213,80.9537,91015.0
2017-10-20 14:30:00,99.86,99.88,99.8,99.81,103216.0,80.9618,80.978,80.9132,80.9213,103216.0
2017-10-20 14:35:00,99.81,99.81,99.69,99.72,84081.0,80.9213,80.9213,80.824,80.8483,84081.0
2017-10-20 14:40:00,99.72,99.73,99.63,99.67,85662.0,80.8483,80.8564,80.7753,80.8078,85662.0
2017-10-20 14:45:00,99.67,99.67,99.62,99.63,410170.0,80.8078,80.8078,80.7672,80.7753,410170.0
2017-10-20 14:50:00,99.63,99.65,99.57,99.63,110430.0,80.7753,80.7916,80.7267,80.7753,110430.0
2017-10-20 14:55:00,99.62,99.65,99.59,99.6,342360.0,80.7672,80.7916,80.7429,80.751,342360.0
2017-10-20 15:00:00,99.61,99.67,99.59,99.62,174831.0,80.7591,80.8078,80.7429,80.7672,174831.0
2017-10-20 15:05:00,99.62,99.69,99.61,99.66,112024.0,80.7672,80.824,80.7591,80.7997,112024.0
2017-10-20 15:10:00,99.66,99.69,99.6,99.66,395650.0,80.7997,80.824,80.751,80.7997,395650.0
2017-10-20 15:15:00,99.66,99.71,99.62,99.63,103458.0,80.7997,80.8402,80.7672,80.7753,103458.0
2017-10-20 15:20:00,99.63,99.65,99.56,99.58,374673.0,80.7753,80.7916,80.7186,80.7348,374673.0
2017-10-20 15:25:00,99.58,99.6,99.53,99.56,71405.0,80.7348,80.751,80.6943,80.7186,71405.0
2017-10-20 15:30:00,99.56,99.58,99.5,99.57,114388.0,80.7186,80.7348,80.6699,80.7267,114388.0
2017-10-20 15:35:00,99.56,99.57,99.49,99.49,98532.0,80.7186,80.7267,80.6618,80.6618,98532.0
2017-10-20 15:40:00,99.49,99.54,99.44,99.54,222585.0,80.6618,80.7024,80.6213,80.7024,222585.0
2017-10-20 15:45:00,99.54,99.56,99.45,99.48,607531.0,80.7024,80.7186,80.6294,80.6537,607531.0
2017-10-20 15:50:00,99.49,99.53,99.48,99.51,252390.0,80.6618,80.6943,80.6537,80.6781,252390.0
2017-10-20 15:55:00,99.51,99.52,99.37,99.51,690678.0,80.6781,80.6862,80.5645,80.6781,690678.0
2017-10-23 09:30:00,99.51,99.64,99.34,99.5,340112.0,80.6781,80.7834,80.5402,80.6699,340112.0
2017-10-23 09:35:00,99.5,99.8,99.5,99.72,149090.0,80.6699,80.9132,80.6699,80.8483,149090.0
2017-10-23 09:40:00,99.72,99.73,99.55,99.64,131210.0,80.8483,80.8564,80.7105,80.7834,131210.0
2017-10-23 09:45:00,99.64,99.87,99.64,99.82,179569.0,80.7834,80.9699,80.7834,80.9294,179569.0
2017-10-23 09:50:00,99.82,99.9,99.71,99.9,142153.0,80.9294,80.9942,80.8402,80.9942,142153.0
2017-10-23 09:55:00,99.9,99.99,99.84,99.89,288762.0,80.9942,81.0672,80.9456,80.9861,288762.0
2017-10-23 10:00:00,99.89,99.93,99.81,99.84,204676.0,80.9861,81.0186,80.9213,80.9456,204676.0
2017-10-23 10:05:00,99.83,99.84,99.66,99.73,188889.0,80.9375,80.9456,80.7997,80.8564,188889.0
2017-10-23 10:10:00,99.73,99.74,99.57,99.64,139986.0,80.8564,80.8645,80.7267,80.7834,139986.0
2017-10-23 10:15:00,99.64,99.67,99.56,99.57,140538.0,80.7834,80.8078,80.7186,80.7267,140538.0
2017-10-23 10:20:00,99.57,99.83,99.56,99.73,134078.0,80.7267,80.9375,80.7186,80.8564,134078.0
2017-10-23 10:25:00,99.73,99.76,99.67,99.68,85410.0,80.8564,80.8807,80.8078,80.8159,85410.0
2017-10-23 10:30:00,99.69,99.73,99.66,99.71,54385.0,80.824,80.8564,80.7997,80.8402,54385.0
2017-10-23 10:35:00,99.71,99.76,99.69,99.75,114851.0,80.8402,80.8807,80.824,80.8726,114851.0
2017-10-23 10:40:00,99.74,99.84,99.74,99.74,86714.0,80.8645,80.9456,80.8645,80.8645,86714.0
2017-10-23 10:45:00,99.74,99.79,99.67,99.68,50006.0,80.8645,80.9051,80.8078,80.8159,50006.0
2017-10-23 10:50:00,99.68,99.73,99.66,99.71,41565.0,80.8159,80.8564,80.7997,80.8402,41565.0
2017-10-23 10:55:00,99.71,99.8,99.71,99.79,68815.0,80.8402,80.9132,80.8402,80.9051,68815.0
2017-10-23 11:00:00,99.79,99.81,99.76,99.77,37820.0,80.9051,80.9213,80.8807,80.8888,37820.0
2017-10-23 11:05:00,99.76,99.8,99.76,99.77,42344.0,80.8807,80.9132,80.8807,80.8888,42344.0
2017-10-23 11:10:00,99.78,99.81,99.78,99.81,61798.0,80.897,80.9213,80.897,80.9213,61798.0
2017-10-23 11:15:00,99.81,99.84,99.78,99.78,52605.0,80.9213,80.9456,80.897,80.897,52605.0
2017-10-23 11:20:00,99.78,99.86,99.78,99.86,52305.0,80.897,80.9618,80.897,80.9618,52305.0
2017-10-23 11:25:00,99.86,99.91,99.84,99.88,54649.0,80.9618,81.0024,80.9456,80.978,54649.0
2017-10-23 11:30:00,99.88,99.88,99.73,99.74,69807.0,80.978,80.978,80.8564,80.8645,69807.0
2017-10-23 11:35:00,99.74,99.8,99.67,99.69,86449.0,80.8645,80.9132,80.8078,80.824,86449.0
2017-10-23 11:40:00,99.69,99.71,99.65,99.71,51789.0,80.824,80.8402,80.7916,80.8402,51789.0
2017-10-23 11:45:00,99.72,99.77,99.69,99.72,38978.0,80.8483,80.8888,80.824,80.8483,38978.0
2017-10-23 11:50:00,99.72,99.76,99.7,99.76,29942.0,80.8483,80.8807,80.8321,80.8807,29942.0
2017-10-23 11:55:00,99.76,99.77,99.7,99.76,77157.0,80.8807,80.8888,80.8321,80.8807,77157.0
2017-10-23 12:00:00,99.76,99.78,99.73,99.75,71829.0,80.8807,80.897,80.8564,80.8726,71829.0
2017-10-23 12:05:00,99.76,99.84,99.75,99.79,65491.0,80.8807,80.9456,80.8726,80.9051,65491.0
2017-10-23 12:10:00,99.8,99.86,99.78,99.8,127937.0,80.9132,80.9618,80.897,80.9132,127937.0
2017-10-23 12:15:00,99.79,99.8,99.72,99.77,88775.0,80.9051,80.9132,80.8483,80.8888,88775.0
2017-10-23 12:20:00,99.76,99.76,99.7,99.7,68550.0,80.8807,80.8807,80.8321,80.8321,68550.0
2017-10-23 12:25:00,99.7,99.72,99.68,99.7,62377.0,80.8321,80.8483,80.8159,80.8321,62377.0
2017-10-23 12:30:00,99.7,99.71,99.65,99.7,76196.0,80.8321,80.8402,80.7916,80.8321,76196.0
2017-10-23 12:35:00,99.7,99.71,99.6,99.64,64339.0,80.8321,80.8402,80.751,80.7834,64339.0
2017-10-23 12:40:00,99.64,99.71,99.64,99.69,57456.0,80.7834,80.8402,80.7834,80.824,57456.0
2017-10-23 12:45:00,99.7,99.71,99.66,99.69,29825.0,80.8321,80.8402,80.7997,80.824,29825.0
2017-10-23 12:50:00,99.69,99.76,99.69,99.71,68750.0,80.824,80.8807,80.824,80.8402,68750.0
2017-10-23 12:55:00,99.73,99.81,99.71,99.78,58326.0,80.8564,80.9213,80.8402,80.897,58326.0
2017-10-23 13:00:00,99.78,99.8,99.74,99.75,42582.0,80.897,80.9132,80.8645,80.8726,42582.0
2017-10-23 13:05:00,99.75,99.86,99.74,99.84,59728.0,80.8726,80.9618,80.8645,80.9456,59728.0
2017-10-23 13:10:00,99.85,99.86,99.77,99.77,54273.0,80.9537,80.9618,80.8888,80.8888,54273.0
2017-10-23 13:15:00,99.78,99.85,99.77,99.83,44091.0,80.897,80.9537,80.8888,80.9375,44091.0
2017-10-23 13:20:00,99.83,99.86,99.81,99.85,41020.0,80.9375,80.9618,80.9213,80.9537,41020.0
2017-10-23 13:25:00,99.85,99.86,99.82,99.84,39620.0,80.9537,80.9618,80.9294,80.9456,39620.0
2017-10-23 13:30:00,99.85,99.86,99.67,99.69,72559.0,80.9537,80.9618,80.8078,80.824,72559.0
2017-10-23 13:35:00,99.68,99.71,99.64,99.71,36576.0,80.8159,80.8402,80.7834,80.8402,36576.0
2017-10-23 13:40:00,99.7,99.77,99.7,99.73,70352.0,80.8321,80.8888,80.8321,80.8564,70352.0
2017-10-23 13:45:00,99.73,99.77,99.7,99.74,43817.0,80.8564,80.8888,80.8321,80.8645,43817.0
2017-10-23 13:50:00,99.74,99.83,99.74,99.82,54650.0,80.8645,80.9375,80.8645,80.9294,54650.0
2017-10-23 13:55:00,99.81,99.83,99.77,99.78,37798.0,80.9213,80.9375,80.8888,80.897,37798.0
2017-10-23 14:00:00,99.78,99.81,99.73,99.79,34142.0,80.897,80.9213,80.8564,80.9051,34142.0
2017-10-23 14:05:00,99.79,99.83,99.77,99.8,58682.0,80.9051,80.9375,80.8888,80.9132,58682.0
2017-10-23 14:10:00,99.81,99.82,99.69,99.71,67952.0,80.9213,80.9294,80.824,80.8402,67952.0
2017-10-23 14:15:00,99.72,99.72,99.59,99.62,121554.0,80.8483,80.8483,80.7429,80.7672,121554.0
2017-10-23 14:20:00,99.62,99.62,99.56,99.58,49753.0,80.7672,80.7672,80.7186,80.7348,49753.0
2017-10-23 14:25:00,99.58,99.65,99.56,99.61,70524.0,80.7348,80.7916,80.7186,80.7591,70524.0
2017-10-23 14:30:00,99.62,99.62,99.56,99.56,50099.0,80.7672,80.7672,80.7186,80.7186,50099.0
2017-10-23 14:35:00,99.56,99.64,99.54,99.59,66474.0,80.7186,80.7834,80.7024,80.7429,66474.0
2017-10-23 14:40:00,99.59,99.65,99.56,99.56,60101.0,80.7429,80.7916,80.7186,80.7186,60101.0
2017-10-23 14:45:00,99.57,99.6,99.56,99.58,75362.0,80.7267,80.751,80.7186,80.7348,75362.0
2017-10-23 14:50:00,99.58,99.63,99.58,99.59,95319.0,80.7348,80.7753,80.7348,80.7429,95319.0
2017-10-23 14:55:00,99.59,99.65,99.58,99.64,76180.0,80.7429,80.7916,80.7348,80.7834,76180.0
2017-10-23 15:00:00,99.64,99.67,99.6,99.63,75624.0,80.7834,80.8078,80.751,80.7753,75624.0
2017-10-23 15:05:00,99.63,99.63,99.57,99.58,65508.0,80.7753,80.7753,80.7267,80.7348,65508.0
2017-10-23 15:10:00,99.59,99.64,99.58,99.59,58434.0,80.7429,80.7834,80.7348,80.7429,58434.0
2017-10-23 15:15:00,99.59,99.61,99.56,99.59,79708.0,80.7429,80.7591,80.7186,80.7429,79708.0
2017-10-23 15:20:00,99.59,99.61,99.46,99.47,124632.0,80.7429,80.7591,80.6375,80.6456,124632.0
2017-10-23 15:25:00,99.48,99.51,99.4,99.49,131473.0,80.6537,80.6781,80.5889,80.6618,131473.0
2017-10-23 15:30:00,99.48,99.51,99.43,99.43,97088.0,80.6537,80.6781,80.6132,80.6132,97088.0
2017-10-23 15:35:00,99.43,99.45,99.29,99.36,124766.0,80.6132,80.6294,80.4997,80.5564,124766.0
2017-10-23 15:40:00,99.35,99.47,99.31,99.42,158496.0,80.5483,80.6456,80.5159,80.6051,158496.0
2017-10-23 15:45:00,99.41,99.49,99.41,99.42,144874.0,80.597,80.6618,80.597,80.6051,144874.0
2017-10-23 15:50:00,99.42,99.43,99.32,99.33,255140.0,80.6051,80.6132,80.524,80.5321,255140.0
2017-10-23 15:55:00,99.34,99.36,99.24,99.35,612728.0,80.5402,80.5564,80.4591,80.5483,612728.0
2017-10-24 09:30:00,99.86,100.35,99.76,100.29,755049.0,80.9618,81.3591,80.8807,81.3104,755049.0
2017-10-24 09:35:00,100.3,100.43,100.15,100.22,276285.0,81.3185,81.4239,81.1969,81.2537,276285.0
2017-10-24 09:40:00,100.21,100.48,100.16,100.46,185393.0,81.2456,81.4645,81.205,81.4483,185393.0
2017-10-24 09:45:00,100.46,100.53,100.41,100.44,293897.0,81.4483,81.505,81.4077,81.4321,293897.0
2017-10-24 09:50:00,100.44,100.56,100.38,100.43,192839.0,81.4321,81.5293,81.3834,81.4239,192839.0
2017-10-24 09:55:00,100.44,100.55,100.33,100.36,209389.0,81.4321,81.5212,81.3429,81.3672,209389.0
2017-10-24 10:00:00,100.34,100.39,100.29,100.35,163179.0,81.351,81.3915,81.3104,81.3591,163179.0
2017-10-24 10:05:00,100.34,100.4,100.24,100.36,171124.0,81.351,81.3996,81.2699,81.3672,171124.0
2017-10-24 10:10:00,100.36,100.49,100.35,100.48,158813.0,81.3672,81.4726,81.3591,81.4645,158813.0
2017-10-24 10:15:00,100.49,100.53,100.45,100.48,114746.0,81.4726,81.505,81.4402,81.4645,114746.0
2017-10-24 10:20:00,100.48,100.49,100.34,100.4,204310.0,81.4645,81.4726,81.351,81.3996,204310.0
2017-10-24 10:25:00,100.4,100.49,100.31,100.37,90234.0,81.3996,81.4726,81.3267,81.3753,90234.0
2017-10-24 10:30:00,100.38,100.41,100.21,100.34,153299.0,81.3834,81.4077,81.2456,81.351,153299.0
2017-10-24 10:35:00,100.34,100.37,100.18,100.19,134490.0,81.351,81.3753,81.2213,81.2294,134490.0
2017-10-24 10:40:00,100.18,100.33,100.18,100.33,104173.0,81.2213,81.3429,81.2213,81.3429,104173.0
2017-10-24 10:45:00,100.33,100.4,100.31,100.36,136388.0,81.3429,81.3996,81.3267,81.3672,136388.0
2017-10-24 10:50:00,100.37,100.47,100.37,100.43,150339.0,81.3753,81.4564,81.3753,81.4239,150339.0
2017-10-24 10:55:00,100.43,100.45,100.35,100.41,75728.0,81.4239,81.4402,81.3591,81.4077,75728.0
2017-10-24 11:00:00,100.42,100.46,100.38,100.44,109844.0,81.4158,81.4483,81.3834,81.4321,109844.0
2017-10-24 11:05:00,100.44,100.53,100.41,100.52,124629.0,81.4321,81.505,81.4077,81.4969,124629.0
2017-10-24 11:10:00,100.52,100.55,100.49,100.54,93872.0,81.4969,81.5212,81.4726,81.5131,93872.0
2017-10-24 11:15:00,100.55,100.64,100.53,100.61,158155.0,81.5212,81.5942,81.505,81.5699,158155.0
2017-10-24 11:20:00,100.62,100.71,100.57,100.7,144780.0,81.578,81.651,81.5374,81.6428,144780.0
2017-10-24 11:25:00,100.7,100.76,100.66,100.7,112446.0,81.6428,81.6915,81.6104,81.6428,112446.0
2017-10-24 11:30:00,100.7,100.8,100.69,100.79,191209.0,81.6428,81.7239,81.6347,81.7158,191209.0
2017-10-24 11:35:00,100.79,100.81,100.76,100.81,73145.0,81.7158,81.732,81.6915,81.732,73145.0
2017-10-24 11:40:00,100.81,100.81,100.78,100.8,100173.0,81.732,81.732,81.7077,81.7239,100173.0
2017-10-24 11:45:00,100.8,100.91,100.8,100.85,124358.0,81.7239,81.8131,81.7239,81.7645,124358.0
2017-10-24 11:50:00,100.85,100.97,100.83,100.89,121636.0,81.7645,81.8618,81.7482,81.7969,121636.0
2017-10-24 11:55:00,100.9,100.93,100.83,100.91,127754.0,81.805,81.8293,81.7482,81.8131,127754.0
2017-10-24 12:00:00,100.9,100.98,100.9,100.97,81888.0,81.805,81.8699,81.805,81.8618,81888.0
2017-10-24 12:05:00,100.96,100.98,100.91,100.98,115758.0,81.8536,81.8699,81.8131,81.8699,115758.0
2017-10-24 12:10:00,100.98,100.98,100.94,100.95,61332.0,81.8699,81.8699,81.8374,81.8455,61332.0
2017-10-24 12:15:00,100.94,101.01,100.94,100.98,261730.0,81.8374,81.8942,81.8374,81.8699,261730.0
2017-10-24 12:20:00,100.97,101.0,100.89,100.96,121860.0,81.8618,81.8861,81.7969,81.8536,121860.0
2017-10-24 12:25:00,100.97,101.08,100.94,101.07,100140.0,81.8618,81.9509,81.8374,81.9428,100140.0
2017-10-24 12:30:00,101.07,101.12,101.06,101.09,110247.0,81.9428,81.9834,81.9347,81.959,110247.0
2017-10-24 12:35:00,101.1,101.13,101.08,101.09,70021.0,81.9671,81.9915,81.9509,81.959,70021.0
2017-10-24 12:40:00,101.08,101.09,101.0,101.06,121196.0,81.9509,81.959,81.8861,81.9347,121196.0
2017-10-24 12:45:00,101.05,101.13,101.03,101.12,112570.0,81.9266,81.9915,81.9104,81.9834,112570.0
2017-10-24 12:50:00,101.11,101.18,101.11,101.17,69704.0,81.9753,82.032,81.9753,82.0239,69704.0
2017-10-24 12:55:00,101.17,101.19,101.14,101.15,51364.0,82.0239,82.0401,81.9996,82.0077,51364.0
2017-10-24 13:00:00,101.16,101.19,101.13,101.19,80299.0,82.0158,82.0401,81.9915,82.0401,80299.0
2017-10-24 13:05:00,101.19,101.19,101.12,101.12,112354.0,82.0401,82.0401,81.9834,81.9834,112354.0
2017-10-24 13:10:00,101.12,101.13,101.03,101.04,144967.0,81.9834,81.9915,81.9104,81.9185,144967.0
2017-10-24 13:15:00,101.04,101.06,100.96,100.98,128856.0,81.9185,81.9347,81.8536,81.8699,128856.0
2017-10-24 13:20:00,100.99,101.1,100.98,101.09,62203.0,81.878,81.9671,81.8699,81.959,62203.0
2017-10-24 13:25:00,101.09,101.1,101.0,101.0,104114.0,81.959,81.9671,81.8861,81.8861,104114.0
2017-10-24 13:30:00,101.0,101.12,100.99,101.05,63442.0,81.8861,81.9834,81.878,81.9266,63442.0
2017-10-24 13:35:00,101.05,101.06,101.01,101.03,78494.0,81.9266,81.9347,81.8942,81.9104,78494.0
2017-10-24 13:40:00,101.03,101.04,100.96,101.01,82558.0,81.9104,81.9185,81.8536,81.8942,82558.0
2017-10-24 13:45:00,101.0,101.03,100.97,101.0,52172.0,81.8861,81.9104,81.8618,81.8861,52172.0
2017-10-24 13:50:00,101.0,101.01,100.93,100.95,113352.0,81.8861,81.8942,81.8293,81.8455,113352.0
2017-10-24 13:55:00,100.95,100.98,100.87,100.97,121059.0,81.8455,81.8699,81.7807,81.8618,121059.0
2017-10-24 14:00:00,100.97,100.98,100.91,100.94,100491.0,81.8618,81.8699,81.8131,81.8374,100491.0
2017-10-24 14:05:00,100.94,100.99,100.92,100.95,63265.0,81.8374,81.878,81.8212,81.8455,63265.0
2017-10-24 14:10:00,100.95,101.02,100.95,101.01,82010.0,81.8455,81.9023,81.8455,81.8942,82010.0
2017-10-24 14:15:00,101.01,101.04,100.98,101.0,81580.0,81.8942,81.9185,81.8699,81.8861,81580.0
2017-10-24 14:20:00,101.0,101.02,100.98,101.0,55425.0,81.8861,81.9023,81.8699,81.8861,55425.0
2017-10-24 14:25:00,101.01,101.04,100.96,100.97,111497.0,81.8942,81.9185,81.8536,81.8618,111497.0
2017-10-24 14:30:00,100.97,100.99,100.92,100.93,72321.0,81.8618,81.878,81.8212,81.8293,72321.0
2017-10-24 14:35:00,100.93,100.95,100.89,100.9,95250.0,81.8293,81.8455,81.7969,81.805,95250.0
2017-10-24 14:40:00,100.9,100.91,100.83,100.85,62090.0,81.805,81.8131,81.7482,81.7645,62090.0
2017-10-24 14:45:00,100.86,100.87,100.79,100.81,79490.0,81.7726,81.7807,81.7158,81.732,79490.0
2017-10-24 14:50:00,100.81,100.83,100.72,100.74,80473.0,81.732,81.7482,81.6591,81.6753,80473.0
2017-10-24 14:55:00,100.75,100.82,100.74,100.79,68533.0,81.6834,81.7401,81.6753,81.7158,68533.0
2017-10-24 15:00:00,100.79,100.84,100.77,100.77,76745.0,81.7158,81.7564,81.6996,81.6996,76745.0
2017-10-24 15:05:00,100.78,100.85,100.58,100.72,197670.0,81.7077,81.7645,81.5456,81.6591,197670.0
2017-10-24 15:10:00,100.71,100.74,100.62,100.66,96246.0,81.651,81.6753,81.578,81.6104,96246.0
2017-10-24 15:15:00,100.64,100.72,100.64,100.7,80097.0,81.5942,81.6591,81.5942,81.6428,80097.0
2017-10-24 15:20:00,100.7,100.79,100.69,100.75,101905.0,81.6428,81.7158,81.6347,81.6834,101905.0
2017-10-24 15:25:00,100.74,100.8,100.59,100.6,173391.0,81.6753,81.7239,81.5537,81.5618,173391.0
2017-10-24 15:30:00,100.6,100.73,100.59,100.7,94104.0,81.5618,81.6672,81.5537,81.6428,94104.0
2017-10-24 15:35:00,100.7,100.75,100.69,100.73,93253.0,81.6428,81.6834,81.6347,81.6672,93253.0
2017-10-24 15:40:00,100.73,100.8,100.71,100.72,177267.0,81.6672,81.7239,81.651,81.6591,177267.0
2017-10-24 15:45:00,100.71,100.86,100.69,100.82,289942.0,81.651,81.7726,81.6347,81.7401,289942.0
2017-10-24 15:50:00,100.82,100.91,100.8,100.9,261432.0,81.7401,81.8131,81.7239,81.805,261432.0
2017-10-24 15:55:00,100.9,100.93,100.84,100.93,487563.0,81.805,81.8293,81.7564,81.8293,487563.0
2017-10-25 09:30:00,101.25,101.39,101.15,101.38,331068.0,82.0888,82.2023,82.0077,82.1942,331068.0
2017-10-25 09:35:00,101.38,101.45,101.07,101.39,397792.0,82.1942,82.2509,81.9428,82.2023,397792.0
2017-10-25 09:40:00,101.39,101.41,100.77,100.81,293274.0,82.2023,82.2185,81.6996,81.732,293274.0
2017-10-25 09:45:00,100.81,101.27,100.81,101.2,209854.0,81.732,82.105,81.732,82.0482,209854.0
2017-10-25 09:50:00,101.19,101.2,100.94,100.97,243288.0,82.0401,82.0482,81.8374,81.8618,243288.0
2017-10-25 09:55:00,100.97,101.05,100.85,100.89,163867.0,81.8618,81.9266,81.7645,81.7969,163867.0
2017-10-25 10:00:00,100.9,101.21,100.89,101.21,207845.0,81.805,82.0563,81.7969,82.0563,207845.0
2017-10-25 10:05:00,101.21,101.23,101.09,101.09,140421.0,82.0563,82.0725,81.959,81.959,140421.0
2017-10-25 10:10:00,101.09,101.13,100.92,100.92,159133.0,81.959,81.9915,81.8212,81.8212,159133.0
2017-10-25 10:15:00,100.92,100.93,100.78,100.81,259273.0,81.8212,81.8293,81.7077,81.732,259273.0
2017-10-25 10:20:00,100.81,100.93,100.67,100.77,171713.0,81.732,81.8293,81.6185,81.6996,171713.0
2017-10-25 10:25:00,100.76,100.84,100.73,100.77,144835.0,81.6915,81.7564,81.6672,81.6996,144835.0
2017-10-25 10:30:00,100.77,100.84,100.7,100.82,163772.0,81.6996,81.7564,81.6428,81.7401,163772.0
2017-10-25 10:35:00,100.82,100.84,100.44,100.45,190687.0,81.7401,81.7564,81.4321,81.4402,190687.0
2017-10-25 10:40:00,100.46,100.57,100.33,100.36,124922.0,81.4483,81.5374,81.3429,81.3672,124922.0
2017-10-25 10:45:00,100.35,100.56,100.33,100.56,176484.0,81.3591,81.5293,81.3429,81.5293,176484.0
2017-10-25 10:50:00,100.56,100.65,100.52,100.64,118643.0,81.5293,81.6023,81.4969,81.5942,118643.0
2017-10-25 10:55:00,100.64,100.7,100.53,100.68,107928.0,81.5942,81.6428,81.505,81.6266,107928.0
2017-10-25 11:00:00,100.68,100.69,100.32,100.35,175692.0,81.6266,81.6347,81.3348,81.3591,175692.0
2017-10-25 11:05:00,100.36,100.46,100.29,100.38,182049.0,81.3672,81.4483,81.3104,81.3834,182049.0
2017-10-25 11:10:00,100.38,100.49,100.34,100.4,128024.0,81.3834,81.4726,81.351,81.3996,128024.0
2017-10-25 11:15:00,100.4,100.51,100.37,100.37,125417.0,81.3996,81.4888,81.3753,81.3753,125417.0
2017-10-25 11:20:00,100.37,100.46,100.35,100.43,158085.0,81.3753,81.4483,81.3591,81.4239,158085.0
2017-10-25 11:25:00,100.42,100.59,100.42,100.58,199746.0,81.4158,81.5537,81.4158,81.5456,199746.0
2017-10-25 11:30:00,100.57,100.89,100.5,100.87,182055.0,81.5374,81.7969,81.4807,81.7807,182055.0
2017-10-25 11:35:00,100.88,100.92,100.76,100.85,116424.0,81.7888,81.8212,81.6915,81.7645,116424.0
2017-10-25 11:40:00,100.84,100.87,100.77,100.84,69917.0,81.7564,81.7807,81.6996,81.7564,69917.0
2017-10-25 11:45:00,100.84,100.85,100.7,100.79,84517.0,81.7564,81.7645,81.6428,81.7158,84517.0
2017-10-25 11:50:00,100.79,100.8,100.59,100.61,69145.0,81.7158,81.7239,81.5537,81.5699,69145.0
2017-10-25 11:55:00,100.61,100.62,100.5,100.59,69851.0,81.5699,81.578,81.4807,81.5537,69851.0
2017-10-25 12:00:00,100.59,100.59,100.38,100.47,81868.0,81.5537,81.5537,81.3834,81.4564,81868.0
2017-10-25 12:05:00,100.47,100.62,100.47,100.61,72802.0,81.4564,81.578,81.4564,81.5699,72802.0
2017-10-25 12:10:00,100.61,100.62,100.39,100.42,81093.0,81.5699,81.578,81.3915,81.4158,81093.0
2017-10-25 12:15:00,100.43,100.44,100.29,100.32,94559.0,81.4239,81.4321,81.3104,81.3348,94559.0
2017-10-25 12:20:00,100.33,100.35,100.21,100.28,89780.0,81.3429,81.3591,81.2456,81.3023,89780.0
2017-10-25 12:25:00,100.28,100.39,100.25,100.25,135817.0,81.3023,81.3915,81.278,81.278,135817.0
2017-10-25 12:30:00,100.26,100.33,100.21,100.24,47230.0,81.2861,81.3429,81.2456,81.2699,47230.0
2017-10-25 12:35:00,100.25,100.34,100.19,100.29,74115.0,81.278,81.351,81.2294,81.3104,74115.0
2017-10-25 12:40:00,100.29,100.41,100.28,100.38,77603.0,81.3104,81.4077,81.3023,81.3834,77603.0
2017-10-25 12:45:00,100.37,100.42,100.29,100.29,110989.0,81.3753,81.4158,81.3104,81.3104,110989.0
2017-10-25 12:50:00,100.3,100.43,100.28,100.41,118926.0,81.3185,81.4239,81.3023,81.4077,118926.0
2017-10-25 12:55:00,100.41,100.42,100.33,100.36,46865.0,81.4077,81.4158,81.3429,81.3672,46865.0
2017-10-25 13:00:00,100.35,100.36,100.23,100.24,65227.0,81.3591,81.3672,81.2618,81.2699,65227.0
2017-10-25 13:05:00,100.23,100.31,100.21,100.31,77095.0,81.2618,81.3267,81.2456,81.3267,77095.0
2017-10-25 13:10:00,100.31,100.46,100.31,100.42,100261.0,81.3267,81.4483,81.3267,81.4158,100261.0
2017-10-25 13:15:00,100.42,100.44,100.34,100.36,83120.0,81.4158,81.4321,81.351,81.3672,83120.0
2017-10-25 13:20:00,100.37,100.42,100.34,100.37,84605.0,81.3753,81.4158,81.351,81.3753,84605.0
2017-10-25 13:25:00,100.37,100.43,100.34,100.37,84430.0,81.3753,81.4239,81.351,81.3753,84430.0
2017-10-25 13:30:00,100.36,100.53,100.36,100.51,121768.0,81.3672,81.505,81.3672,81.4888,121768.0
2017-10-25 13:35:00,100.52,100.63,100.49,100.59,128696.0,81.4969,81.5861,81.4726,81.5537,128696.0
2017-10-25 13:40:00,100.59,100.64,100.55,100.63,133927.0,81.5537,81.5942,81.5212,81.5861,133927.0
2017-10-25 13:45:00,100.64,100.7,100.61,100.63,141596.0,81.5942,81.6428,81.5699,81.5861,141596.0
2017-10-25 13:50:00,100.64,100.78,100.63,100.78,114985.0,81.5942,81.7077,81.5861,81.7077,114985.0
2017-10-25 13:55:00,100.78,100.91,100.78,100.87,145282.0,81.7077,81.8131,81.7077,81.7807,145282.0
2017-10-25 14:00:00,100.88,100.98,100.87,100.96,164364.0,81.7888,81.8699,81.7807,81.8536,164364.0
2017-10-25 14:05:00,100.96,101.15,100.95,101.12,165280.0,81.8536,82.0077,81.8455,81.9834,165280.0
2017-10-25 14:10:00,101.12,101.14,101.02,101.08,195606.0,81.9834,81.9996,81.9023,81.9509,195606.0
2017-10-25 14:15:00,101.08,101.24,101.06,101.22,143949.0,81.9509,82.0807,81.9347,82.0644,143949.0
2017-10-25 14:20:00,101.21,101.22,101.14,101.18,136351.0,82.0563,82.0644,81.9996,82.032,136351.0
2017-10-25 14:25:00,101.19,101.22,101.1,101.12,149028.0,82.0401,82.0644,81.9671,81.9834,149028.0
2017-10-25 14:30:00,101.12,101.15,101.0,101.01,129153.0,81.9834,82.0077,81.8861,81.8942,129153.0
2017-10-25 14:35:00,101.0,101.09,100.97,101.06,134977.0,81.8861,81.959,81.8618,81.9347,134977.0
2017-10-25 14:40:00,101.05,101.07,100.93,100.93,125989.0,81.9266,81.9428,81.8293,81.8293,125989.0
2017-10-25 14:45:00,100.92,100.94,100.81,100.85,156059.0,81.8212,81.8374,81.732,81.7645,156059.0
2017-10-25 14:50:00,100.85,101.02,100.85,100.91,142413.0,81.7645,81.9023,81.7645,81.8131,142413.0
2017-10-25 14:55:00,100.91,100.98,100.9,100.97,113602.0,81.8131,81.8699,81.805,81.8618,113602.0
2017-10-25 15:00:00,100.98,101.07,100.93,100.94,184074.0,81.8699,81.9428,81.8293,81.8374,184074.0
2017-10-25 15:05:00,100.95,101.08,100.94,101.01,149621.0,81.8455,81.9509,81.8374,81.8942,149621.0
2017-10-25 15:10:00,101.02,101.09,101.0,101.09,116611.0,81.9023,81.959,81.8861,81.959,116611.0
2017-10-25 15:15:00,101.09,101.13,101.08,101.1,144716.0,81.959,81.9915,81.9509,81.9671,144716.0
2017-10-25 15:20:00,101.1,101.16,101.07,101.16,141113.0,81.9671,82.0158,81.9428,82.0158,141113.0
2017-10-25 15:25:00,101.16,101.25,101.13,101.16,194448.0,82.0158,82.0888,81.9915,82.0158,194448.0
2017-10-25 15:30:00,101.16,101.26,101.15,101.23,160292.0,82.0158,82.0969,82.0077,82.0725,160292.0
2017-10-25 15:35:00,101.23,101.26,101.11,101.12,176994.0,82.0725,82.0969,81.9753,81.9834,176994.0
2017-10-25 15:40:00,101.12,101.16,101.05,101.06,157757.0,81.9834,82.0158,81.9266,81.9347,157757.0
2017-10-25 15:45:00,101.07,101.08,100.97,100.98,223840.0,81.9428,81.9509,81.8618,81.8699,223840.0
2017-10-25 15:50:00,100.99,101.11,100.92,101.08,318702.0,81.878,81.9753,81.8212,81.9509,318702.0
2017-10-25 15:55:00,101.08,101.14,101.01,101.04,587343.0,81.9509,81.9996,81.8942,81.9185,587343.0
2017-10-26 09:30:00,101.35,101.93,101.32,101.87,488949.0,82.1698,82.6401,82.1455,82.5914,488949.0
2017-10-26 09:35:00,101.87,101.91,101.55,101.69,205837.0,82.5914,82.6239,82.332,82.4455,205837.0
2017-10-26 09:40:00,101.69,102.0,101.66,101.98,264539.0,82.4455,82.6968,82.4212,82.6806,264539.0
2017-10-26 09:45:00,101.97,101.98,101.77,101.81,137334.0,82.6725,82.6806,82.5104,82.5428,137334.0
2017-10-26 09:50:00,101.81,101.92,101.78,101.86,173520.0,82.5428,82.632,82.5185,82.5833,173520.0
2017-10-26 09:55:00,101.86,101.97,101.85,101.95,126231.0,82.5833,82.6725,82.5752,82.6563,126231.0
2017-10-26 10:00:00,101.95,101.95,101.76,101.78,159905.0,82.6563,82.6563,82.5022,82.5185,159905.0
2017-10-26 10:05:00,101.78,101.78,101.63,101.69,182421.0,82.5185,82.5185,82.3968,82.4455,182421.0
2017-10-26 10:10:00,101.69,101.8,101.68,101.71,119400.0,82.4455,82.5347,82.4374,82.4617,119400.0
2017-10-26 10:15:00,101.71,101.79,101.68,101.7,108407.0,82.4617,82.5266,82.4374,82.4536,108407.0
2017-10-26 10:20:00,101.71,101.81,101.67,101.79,82724.0,82.4617,82.5428,82.4293,82.5266,82724.0
2017-10-26 10:25:00,101.79,101.93,101.79,101.91,109932.0,82.5266,82.6401,82.5266,82.6239,109932.0
2017-10-26 10:30:00,101.92,101.93,101.77,101.79,116789.0,82.632,82.6401,82.5104,82.5266,116789.0
2017-10-26 10:35:00,101.79,101.98,101.78,101.98,137549.0,82.5266,82.6806,82.5185,82.6806,137549.0
2017-10-26 10:40:00,101.97,102.0,101.93,102.0,130356.0,82.6725,82.6968,82.6401,82.6968,130356.0
2017-10-26 10:45:00,101.99,102.14,101.99,102.11,145146.0,82.6887,82.8103,82.6887,82.786,145146.0
2017-10-26 10:50:00,102.12,102.21,102.12,102.17,84856.0,82.7941,82.8671,82.7941,82.8347,84856.0
2017-10-26 10:55:00,102.17,102.22,102.11,102.12,129287.0,82.8347,82.8752,82.786,82.7941,129287.0
2017-10-26 11:00:00,102.13,102.43,102.11,102.39,191632.0,82.8022,83.0455,82.786,83.013,191632.0
2017-10-26 11:05:00,102.38,102.38,102.28,102.37,100460.0,83.0049,83.0049,82.9238,82.9968,100460.0
2017-10-26 11:10:00,102.37,102.4,102.35,102.38,76534.0,82.9968,83.0211,82.9806,83.0049,76534.0
2017-10-26 11:15:00,102.38,102.38,102.13,102.21,188055.0,83.0049,83.0049,82.8022,82.8671,188055.0
2017-10-26 11:20:00,102.21,102.26,102.15,102.16,158103.0,82.8671,82.9076,82.8184,82.8265,158103.0
2017-10-26 11:25:00,102.16,102.2,102.1,102.17,93030.0,82.8265,82.859,82.7779,82.8347,93030.0
2017-10-26 11:30:00,102.16,102.28,102.13,102.24,96337.0,82.8265,82.9238,82.8022,82.8914,96337.0
2017-10-26 11:35:00,102.24,102.25,102.11,102.14,79305.0,82.8914,82.8995,82.786,82.8103,79305.0
2017-10-26 11:40:00,102.14,102.14,101.98,101.98,146106.0,82.8103,82.8103,82.6806,82.6806,146106.0
2017-10-26 11:45:00,101.98,102.03,101.96,101.97,109135.0,82.6806,82.7211,82.6644,82.6725,109135.0
2017-10-26 11:50:00,101.97,101.98,101.83,101.85,165261.0,82.6725,82.6806,82.559,82.5752,165261.0
2017-10-26 11:55:00,101.84,101.84,101.65,101.74,149824.0,82.5671,82.5671,82.4131,82.486,149824.0
2017-10-26 12:00:00,101.73,101.8,101.7,101.78,74786.0,82.4779,82.5347,82.4536,82.5185,74786.0
2017-10-26 12:05:00,101.77,101.84,101.75,101.83,70870.0,82.5104,82.5671,82.4941,82.559,70870.0
2017-10-26 12:10:00,101.83,101.83,101.75,101.81,78107.0,82.559,82.559,82.4941,82.5428,78107.0
2017-10-26 12:15:00,101.81,101.92,101.81,101.88,73608.0,82.5428,82.632,82.5428,82.5995,73608.0
2017-10-26 12:20:00,101.88,101.97,101.87,101.93,80163.0,82.5995,82.6725,82.5914,82.6401,80163.0
2017-10-26 12:25:00,101.94,102.05,101.92,102.05,88192.0,82.6482,82.7374,82.632,82.7374,88192.0
2017-10-26 12:30:00,102.04,102.14,101.94,101.98,239859.0,82.7293,82.8103,82.6482,82.6806,239859.0
2017-10-26 12:35:00,101.98,102.0,101.91,101.96,78427.0,82.6806,82.6968,82.6239,82.6644,78427.0
2017-10-26 12:40:00,101.96,101.98,101.88,101.9,138808.0,82.6644,82.6806,82.5995,82.6158,138808.0
2017-10-26 12:45:00,101.9,102.04,101.88,101.99,83800.0,82.6158,82.7293,82.5995,82.6887,83800.0
2017-10-26 12:50:00,102.0,102.08,101.99,102.07,58118.0,82.6968,82.7617,82.6887,82.7536,58118.0
2017-10-26 12:55:00,102.07,102.08,102.03,102.07,49570.0,82.7536,82.7617,82.7211,82.7536,49570.0
2017-10-26 13:00:00,102.06,102.14,102.0,102.14,80050.0,82.7455,82.8103,82.6968,82.8103,80050.0
2017-10-26 13:05:00,102.15,102.18,102.11,102.11,71614.0,82.8184,82.8428,82.786,82.786,71614.0
2017-10-26 13:10:00,102.12,102.16,102.1,102.16,54444.0,82.7941,82.8265,82.7779,82.8265,54444.0
2017-10-26 13:15:00,102.15,102.23,102.14,102.22,97402.0,82.8184,82.8833,82.8103,82.8752,97402.0
2017-10-26 13:20:00,102.21,102.34,102.21,102.31,137238.0,82.8671,82.9725,82.8671,82.9482,137238.0
2017-10-26 13:25:00,102.32,102.32,102.27,102.29,66785.0,82.9563,82.9563,82.9157,82.9319,66785.0
2017-10-26 13:30:00,102.3,102.35,102.21,102.29,62635.0,82.9401,82.9806,82.8671,82.9319,62635.0
2017-10-26 13:35:00,102.3,102.35,102.28,102.3,56631.0,82.9401,82.9806,82.9238,82.9401,56631.0
2017-10-26 13:40:00,102.3,102.31,102.23,102.3,85133.0,82.9401,82.9482,82.8833,82.9401,85133.0
2017-10-26 13:45:00,102.3,102.35,102.29,102.31,53939.0,82.9401,82.9806,82.9319,82.9482,53939.0
2017-10-26 13:50:00,102.31,102.32,102.22,102.26,55190.0,82.9482,82.9563,82.8752,82.9076,55190.0
2017-10-26 13:55:00,102.25,102.26,102.2,102.21,99776.0,82.8995,82.9076,82.859,82.8671,99776.0
2017-10-26 14:00:00,102.21,102.22,102.09,102.09,84453.0,82.8671,82.8752,82.7698,82.7698,84453.0
2017-10-26 14:05:00,102.09,102.12,102.04,102.12,87773.0,82.7698,82.7941,82.7293,82.7941,87773.0
2017-10-26 14:10:00,102.11,102.13,101.98,102.01,196526.0,82.786,82.8022,82.6806,82.7049,196526.0
2017-10-26 14:15:00,102.01,102.08,102.0,102.01,95004.0,82.7049,82.7617,82.6968,82.7049,95004.0
2017-10-26 14:20:00,102.01,102.06,101.95,102.05,129220.0,82.7049,82.7455,82.6563,82.7374,129220.0
2017-10-26 14:25:00,102.04,102.09,101.97,102.08,204432.0,82.7293,82.7698,82.6725,82.7617,204432.0
2017-10-26 14:30:00,102.1,102.12,102.05,102.05,158767.0,82.7779,82.7941,82.7374,82.7374,158767.0
2017-10-26 14:35:00,102.05,102.13,102.04,102.11,62310.0,82.7374,82.8022,82.7293,82.786,62310.0
2017-10-26 14:40:00,102.11,102.2,102.09,102.09,132049.0,82.786,82.859,82.7698,82.7698,132049.0
2017-10-26 14:45:00,102.09,102.14,102.06,102.11,163547.0,82.7698,82.8103,82.7455,82.786,163547.0
2017-10-26 14:50:00,102.12,102.12,102.04,102.07,86507.0,82.7941,82.7941,82.7293,82.7536,86507.0
2017-10-26 14:55:00,102.07,102.08,102.06,102.07,43437.0,82.7536,82.7617,82.7455,82.7536,43437.0
2017-10-26 15:00:00,102.08,102.1,102.01,102.06,130101.0,82.7617,82.7779,82.7049,82.7455,130101.0
2017-10-26 15:05:00,102.06,102.06,101.95,101.97,147414.0,82.7455,82.7455,82.6563,82.6725,147414.0
2017-10-26 15:10:00,101.98,102.03,101.96,102.0,79819.0,82.6806,82.7211,82.6644,82.6968,79819.0
2017-10-26 15:15:00,102.0,102.01,101.95,101.98,67072.0,82.6968,82.7049,82.6563,82.6806,67072.0
2017-10-26 15:20:00,101.98,102.02,101.94,101.98,152327.0,82.6806,82.713,82.6482,82.6806,152327.0
2017-10-26 15:25:00,101.98,102.03,101.94,101.99,105624.0,82.6806,82.7211,82.6482,82.6887,105624.0
2017-10-26 15:30:00,101.99,102.05,101.94,101.95,137414.0,82.6887,82.7374,82.6482,82.6563,137414.0
2017-10-26 15:35:00,101.95,102.02,101.92,102.01,166025.0,82.6563,82.713,82.632,82.7049,166025.0
2017-10-26 15:40:00,102.01,102.04,101.95,102.0,179563.0,82.7049,82.7293,82.6563,82.6968,179563.0
2017-10-26 15:45:00,102.01,102.03,101.87,101.88,354199.0,82.7049,82.7211,82.5914,82.5995,354199.0
2017-10-26 15:50:00,101.89,101.89,101.76,101.77,374454.0,82.6076,82.6076,82.5022,82.5104,374454.0
2017-10-26 15:55:00,101.76,101.84,101.72,101.73,620389.0,82.5022,82.5671,82.4698,82.4779,620389.0
2017-10-27 09:30:00,101.43,102.19,101.32,101.94,480017.0,82.2347,82.8509,82.1455,82.6482,480017.0
2017-10-27 09:35:00,101.92,101.95,101.32,101.34,273450.0,82.632,82.6563,82.1455,82.1617,273450.0
2017-10-27 09:40:00,101.32,101.39,101.14,101.34,246999.0,82.1455,82.2023,81.9996,82.1617,246999.0
2017-10-27 09:45:00,101.36,101.45,101.17,101.2,121208.0,82.1779,82.2509,82.0239,82.0482,121208.0
2017-10-27 09:50:00,101.2,101.47,101.2,101.4,149471.0,82.0482,82.2671,82.0482,82.2104,149471.0
2017-10-27 09:55:00,101.4,101.53,101.32,101.47,121771.0,82.2104,82.3158,82.1455,82.2671,121771.0
2017-10-27 10:00:00,101.48,101.56,101.22,101.39,215850.0,82.2752,82.3401,82.0644,82.2023,215850.0
2017-10-27 10:05:00,101.39,101.52,101.24,101.29,140730.0,82.2023,82.3077,82.0807,82.1212,140730.0
2017-10-27 10:10:00,101.3,101.35,101.14,101.15,168480.0,82.1293,82.1698,81.9996,82.0077,168480.0
2017-10-27 10:15:00,101.14,101.2,101.09,101.16,110550.0,81.9996,82.0482,81.959,82.0158,110550.0
2017-10-27 10:20:00,101.16,101.19,101.05,101.09,298145.0,82.0158,82.0401,81.9266,81.959,298145.0
2017-10-27 10:25:00,101.08,101.35,101.07,101.35,104010.0,81.9509,82.1698,81.9428,82.1698,104010.0
2017-10-27 10:30:00,101.34,101.48,101.3,101.42,127152.0,82.1617,82.2752,82.1293,82.2266,127152.0
2017-10-27 10:35:00,101.42,101.48,101.36,101.44,154062.0,82.2266,82.2752,82.1779,82.2428,154062.0
2017-10-27 10:40:00,101.44,101.51,101.34,101.48,105414.0,82.2428,82.2996,82.1617,82.2752,105414.0
2017-10-27 10:45:00,101.48,101.55,101.46,101.5,140955.0,82.2752,82.332,82.259,82.2914,140955.0
2017-10-27 10:50:00,101.5,101.59,101.5,101.55,164780.0,82.2914,82.3644,82.2914,82.332,164780.0
2017-10-27 10:55:00,101.56,101.76,101.56,101.7,109705.0,82.3401,82.5022,82.3401,82.4536,109705.0
2017-10-27 11:00:00,101.7,101.81,101.66,101.78,76639.0,82.4536,82.5428,82.4212,82.5185,76639.0
2017-10-27 11:05:00,101.78,101.81,101.71,101.81,93691.0,82.5185,82.5428,82.4617,82.5428,93691.0
2017-10-27 11:10:00,101.81,101.87,101.75,101.85,76606.0,82.5428,82.5914,82.4941,82.5752,76606.0
2017-10-27 11:15:00,101.85,101.93,101.79,101.85,84733.0,82.5752,82.6401,82.5266,82.5752,84733.0
2017-10-27 11:20:00,101.85,101.89,101.74,101.81,81135.0,82.5752,82.6076,82.486,82.5428,81135.0
2017-10-27 11:25:00,101.81,101.84,101.63,101.66,102242.0,82.5428,82.5671,82.3968,82.4212,102242.0
2017-10-27 11:30:00,101.67,101.72,101.58,101.69,81803.0,82.4293,82.4698,82.3563,82.4455,81803.0
2017-10-27 11:35:00,101.69,101.75,101.64,101.73,56077.0,82.4455,82.4941,82.405,82.4779,56077.0
2017-10-27 11:40:00,101.73,101.78,101.68,101.75,74135.0,82.4779,82.5185,82.4374,82.4941,74135.0
2017-10-27 11:45:00,101.75,101.85,101.75,101.79,125599.0,82.4941,82.5752,82.4941,82.5266,125599.0
2017-10-27 11:50:00,101.79,101.87,101.74,101.87,105073.0,82.5266,82.5914,82.486,82.5914,105073.0
2017-10-27 11:55:00,101.86,101.95,101.83,101.9,88188.0,82.5833,82.6563,82.559,82.6158,88188.0
2017-10-27 12:00:00,101.9,102.02,101.89,102.02,52602.0,82.6158,82.713,82.6076,82.713,52602.0
2017-10-27 12:05:00,102.04,102.16,102.04,102.15,133520.0,82.7293,82.8265,82.7293,82.8184,133520.0
2017-10-27 12:10:00,102.16,102.16,102.02,102.02,77326.0,82.8265,82.8265,82.713,82.713,77326.0
2017-10-27 12:15:00,102.02,102.04,101.99,102.01,55134.0,82.713,82.7293,82.6887,82.7049,55134.0
2017-10-27 12:20:00,102.01,102.03,101.96,102.01,144561.0,82.7049,82.7211,82.6644,82.7049,144561.0
2017-10-27 12:25:00,102.02,102.03,101.9,101.92,76175.0,82.713,82.7211,82.6158,82.632,76175.0
2017-10-27 12:30:00,101.93,101.94,101.87,101.92,50776.0,82.6401,82.6482,82.5914,82.632,50776.0
2017-10-27 12:35:00,101.93,101.95,101.86,101.87,47534.0,82.6401,82.6563,82.5833,82.5914,47534.0
2017-10-27 12:40:00,101.87,101.97,101.85,101.93,65828.0,82.5914,82.6725,82.5752,82.6401,65828.0
2017-10-27 12:45:00,101.92,101.99,101.9,101.95,43379.0,82.632,82.6887,82.6158,82.6563,43379.0
2017-10-27 12:50:00,101.95,101.97,101.91,101.92,34930.0,82.6563,82.6725,82.6239,82.632,34930.0
2017-10-27 12:55:00,101.93,101.99,101.92,101.96,57135.0,82.6401,82.6887,82.632,82.6644,57135.0
2017-10-27 13:00:00,101.96,102.02,101.95,101.98,34989.0,82.6644,82.713,82.6563,82.6806,34989.0
2017-10-27 13:05:00,101.99,102.01,101.93,102.01,43820.0,82.6887,82.7049,82.6401,82.7049,43820.0
2017-10-27 13:10:00,102.02,102.05,101.99,102.02,39608.0,82.713,82.7374,82.6887,82.713,39608.0
2017-10-27 13:15:00,102.02,102.04,102.0,102.03,19130.0,82.713,82.7293,82.6968,82.7211,19130.0
2017-10-27 13:20:00,102.02,102.08,101.98,102.05,100828.0,82.713,82.7617,82.6806,82.7374,100828.0
2017-10-27 13:25:00,102.04,102.11,102.04,102.07,40429.0,82.7293,82.786,82.7293,82.7536,40429.0
2017-10-27 13:30:00,102.08,102.12,102.05,102.09,35535.0,82.7617,82.7941,82.7374,82.7698,35535.0
2017-10-27 13:35:00,102.1,102.13,102.04,102.1,51764.0,82.7779,82.8022,82.7293,82.7779,51764.0
2017-10-27 13:40:00,102.1,102.12,102.04,102.06,30425.0,82.7779,82.7941,82.7293,82.7455,30425.0
2017-10-27 13:45:00,102.06,102.1,102.05,102.08,35852.0,82.7455,82.7779,82.7374,82.7617,35852.0
2017-10-27 13:50:00,102.08,102.13,102.07,102.12,38799.0,82.7617,82.8022,82.7536,82.7941,38799.0
2017-10-27 13:55:00,102.11,102.14,102.09,102.13,78617.0,82.786,82.8103,82.7698,82.8022,78617.0
2017-10-27 14:00:00,102.13,102.15,102.1,102.14,54946.0,82.8022,82.8184,82.7779,82.8103,54946.0
2017-10-27 14:05:00,102.14,102.16,102.1,102.14,63636.0,82.8103,82.8265,82.7779,82.8103,63636.0
2017-10-27 14:10:00,102.14,102.2,102.13,102.19,119120.0,82.8103,82.859,82.8022,82.8509,119120.0
2017-10-27 14:15:00,102.2,102.23,102.15,102.22,72274.0,82.859,82.8833,82.8184,82.8752,72274.0
2017-10-27 14:20:00,102.22,102.22,102.12,102.13,58438.0,82.8752,82.8752,82.7941,82.8022,58438.0
2017-10-27 14:25:00,102.13,102.14,102.05,102.07,95883.0,82.8022,82.8103,82.7374,82.7536,95883.0
2017-10-27 14:30:00,102.06,102.08,102.03,102.04,37840.0,82.7455,82.7617,82.7211,82.7293,37840.0
2017-10-27 14:35:00,102.04,102.04,101.97,101.99,79226.0,82.7293,82.7293,82.6725,82.6887,79226.0
2017-10-27 14:40:00,101.99,102.0,101.73,101.73,247258.0,82.6887,82.6968,82.4779,82.4779,247258.0
2017-10-27 14:45:00,101.73,101.81,101.72,101.8,79352.0,82.4779,82.5428,82.4698,82.5347,79352.0
2017-10-27 14:50:00,101.8,101.82,101.76,101.78,56207.0,82.5347,82.5509,82.5022,82.5185,56207.0
2017-10-27 14:55:00,101.77,101.79,101.74,101.77,81618.0,82.5104,82.5266,82.486,82.5104,81618.0
2017-10-27 15:00:00,101.77,101.77,101.68,101.75,77932.0,82.5104,82.5104,82.4374,82.4941,77932.0
2017-10-27 15:05:00,101.75,101.75,101.66,101.67,59501.0,82.4941,82.4941,82.4212,82.4293,59501.0
2017-10-27 15:10:00,101.67,101.73,101.67,101.72,55468.0,82.4293,82.4779,82.4293,82.4698,55468.0
2017-10-27 15:15:00,101.72,101.74,101.64,101.65,55285.0,82.4698,82.486,82.405,82.4131,55285.0
2017-10-27 15:20:00,101.64,101.65,101.55,101.59,62960.0,82.405,82.4131,82.332,82.3644,62960.0
2017-10-27 15:25:00,101.59,101.72,101.58,101.68,85523.0,82.3644,82.4698,82.3563,82.4374,85523.0
2017-10-27 15:30:00,101.68,101.69,101.6,101.66,87072.0,82.4374,82.4455,82.3725,82.4212,87072.0
2017-10-27 15:35:00,101.67,101.68,101.62,101.66,81556.0,82.4293,82.4374,82.3887,82.4212,81556.0
2017-10-27 15:40:00,101.67,101.74,101.64,101.65,114481.0,82.4293,82.486,82.405,82.4131,114481.0
2017-10-27 15:45:00,101.65,101.75,101.64,101.66,133999.0,82.4131,82.4941,82.405,82.4212,133999.0
2017-10-27 15:50:00,101.67,101.72,101.66,101.72,147561.0,82.4293,82.4698,82.4212,82.4698,147561.0
2017-10-27 15:55:00,101.72,101.77,101.57,101.76,417857.0,82.4698,82.5104,82.3482,82.5022,417857.0
2017-10-30 09:30:00,101.14,101.56,101.07,101.44,276408.0,81.9996,82.3401,81.9428,82.2428,276408.0
2017-10-30 09:35:00,101.46,101.53,101.28,101.34,132290.0,82.259,82.3158,82.1131,82.1617,132290.0
2017-10-30 09:40:00,101.33,101.47,101.3,101.31,151612.0,82.1536,82.2671,82.1293,82.1374,151612.0
2017-10-30 09:45:00,101.31,101.33,101.13,101.15,123322.0,82.1374,82.1536,81.9915,82.0077,123322.0
2017-10-30 09:50:00,101.16,101.41,101.13,101.4,129487.0,82.0158,82.2185,81.9915,82.2104,129487.0
2017-10-30 09:55:00,101.39,101.44,101.33,101.44,99042.0,82.2023,82.2428,82.1536,82.2428,99042.0
2017-10-30 10:00:00,101.45,101.54,101.43,101.51,73612.0,82.2509,82.3239,82.2347,82.2996,73612.0
2017-10-30 10:05:00,101.52,101.6,101.48,101.59,96413.0,82.3077,82.3725,82.2752,82.3644,96413.0
2017-10-30 10:10:00,101.59,101.61,101.45,101.6,100418.0,82.3644,82.3806,82.2509,82.3725,100418.0
2017-10-30 10:15:00,101.59,101.64,101.51,101.6,82356.0,82.3644,82.405,82.2996,82.3725,82356.0
2017-10-30 10:20:00,101.62,101.8,101.62,101.76,98885.0,82.3887,82.5347,82.3887,82.5022,98885.0
2017-10-30 10:25:00,101.77,101.82,101.7,101.8,85181.0,82.5104,82.5509,82.4536,82.5347,85181.0
2017-10-30 10:30:00,101.8,101.84,101.77,101.82,78012.0,82.5347,82.5671,82.5104,82.5509,78012.0
2017-10-30 10:35:00,101.83,101.85,101.77,101.79,67630.0,82.559,82.5752,82.5104,82.5266,67630.0
2017-10-30 10:40:00,101.79,101.93,101.77,101.86,105848.0,82.5266,82.6401,82.5104,82.5833,105848.0
2017-10-30 10:45:00,101.86,101.87,101.74,101.74,79208.0,82.5833,82.5914,82.486,82.486,79208.0
2017-10-30 10:50:00,101.74,101.74,101.59,101.59,103974.0,82.486,82.486,82.3644,82.3644,103974.0
2017-10-30 10:55:00,101.6,101.7,101.59,101.64,81793.0,82.3725,82.4536,82.3644,82.405,81793.0
2017-10-30 11:00:00,101.65,101.65,101.58,101.62,64528.0,82.4131,82.4131,82.3563,82.3887,64528.0
2017-10-30 11:05:00,101.63,101.7,101.62,101.63,86760.0,82.3968,82.4536,82.3887,82.3968,86760.0
2017-10-30 11:10:00,101.63,101.74,101.6,101.74,90627.0,82.3968,82.486,82.3725,82.486,90627.0
2017-10-30 11:15:00,101.73,101.79,101.68,101.69,82592.0,82.4779,82.5266,82.4374,82.4455,82592.0
2017-10-30 11:20:00,101.68,101.76,101.63,101.64,86754.0,82.4374,82.5022,82.3968,82.405,86754.0
2017-10-30 11:25:00,101.64,101.64,101.45,101.51,127373.0,82.405,82.405,82.2509,82.2996,127373.0
2017-10-30 11:30:00,101.5,101.5,101.34,101.38,97027.0,82.2914,82.2914,82.1617,82.1942,97027.0
2017-10-30 11:35:00,101.38,101.38,101.06,101.1,130155.0,82.1942,82.1942,81.9347,81.9671,130155.0
2017-10-30 11:40:00,101.09,101.2,101.05,101.09,80748.0,81.959,82.0482,81.9266,81.959,80748.0
2017-10-30 11:45:00,101.09,101.26,101.09,101.2,66679.0,81.959,82.0969,81.959,82.0482,66679.0
2017-10-30 11:50:00,101.2,101.26,101.14,101.21,59719.0,82.0482,82.0969,81.9996,82.0563,59719.0
2017-10-30 11:55:00,101.22,101.31,101.19,101.31,52674.0,82.0644,82.1374,82.0401,82.1374,52674.0
2017-10-30 12:00:00,101.31,101.34,101.15,101.18,58871.0,82.1374,82.1617,82.0077,82.032,58871.0
2017-10-30 12:05:00,101.18,101.31,101.16,101.31,69302.0,82.032,82.1374,82.0158,82.1374,69302.0
2017-10-30 12:10:00,101.31,101.31,101.12,101.16,90739.0,82.1374,82.1374,81.9834,82.0158,90739.0
2017-10-30 12:15:00,101.15,101.15,100.98,101.0,111620.0,82.0077,82.0077,81.8699,81.8861,111620.0
2017-10-30 12:20:00,101.0,101.01,100.87,100.92,171447.0,81.8861,81.8942,81.7807,81.8212,171447.0
2017-10-30 12:25:00,100.91,100.98,100.91,100.93,44265.0,81.8131,81.8699,81.8131,81.8293,44265.0
2017-10-30 12:30:00,100.94,101.15,100.93,101.12,73785.0,81.8374,82.0077,81.8293,81.9834,73785.0
2017-10-30 12:35:00,101.12,101.14,101.07,101.08,43050.0,81.9834,81.9996,81.9428,81.9509,43050.0
2017-10-30 12:40:00,101.1,101.1,101.04,101.07,51535.0,81.9671,81.9671,81.9185,81.9428,51535.0
2017-10-30 12:45:00,101.08,101.15,101.03,101.04,51816.0,81.9509,82.0077,81.9104,81.9185,51816.0
2017-10-30 12:50:00,101.04,101.04,100.92,100.97,78102.0,81.9185,81.9185,81.8212,81.8618,78102.0
2017-10-30 12:55:00,100.97,101.12,100.92,101.1,52159.0,81.8618,81.9834,81.8212,81.9671,52159.0
2017-10-30 13:00:00,101.1,101.14,101.09,101.1,35813.0,81.9671,81.9996,81.959,81.9671,35813.0
2017-10-30 13:05:00,101.1,101.14,101.08,101.12,30462.0,81.9671,81.9996,81.9509,81.9834,30462.0
2017-10-30 13:10:00,101.11,101.18,101.08,101.16,43890.0,81.9753,82.032,81.9509,82.0158,43890.0
2017-10-30 13:15:00,101.17,101.26,101.16,101.17,54824.0,82.0239,82.0969,82.0158,82.0239,54824.0
2017-10-30 13:20:00,101.17,101.25,101.16,101.23,47094.0,82.0239,82.0888,82.0158,82.0725,47094.0
2017-10-30 13:25:00,101.23,101.32,101.23,101.31,44346.0,82.0725,82.1455,82.0725,82.1374,44346.0
2017-10-30 13:30:00,101.31,101.33,101.29,101.29,24296.0,82.1374,82.1536,82.1212,82.1212,24296.0
2017-10-30 13:35:00,101.29,101.3,101.21,101.27,47645.0,82.1212,82.1293,82.0563,82.105,47645.0
2017-10-30 13:40:00,101.27,101.27,101.18,101.19,29880.0,82.105,82.105,82.032,82.0401,29880.0
2017-10-30 13:45:00,101.2,101.28,101.18,101.23,46647.0,82.0482,82.1131,82.032,82.0725,46647.0
2017-10-30 13:50:00,101.24,101.26,101.09,101.13,69354.0,82.0807,82.0969,81.959,81.9915,69354.0
2017-10-30 13:55:00,101.13,101.13,101.02,101.06,45910.0,81.9915,81.9915,81.9023,81.9347,45910.0
2017-10-30 14:00:00,101.06,101.08,100.99,101.03,33731.0,81.9347,81.9509,81.878,81.9104,33731.0
2017-10-30 14:05:00,101.03,101.09,101.03,101.07,46366.0,81.9104,81.959,81.9104,81.9428,46366.0
2017-10-30 14:10:00,101.07,101.11,101.03,101.06,57376.0,81.9428,81.9753,81.9104,81.9347,57376.0
2017-10-30 14:15:00,101.07,101.08,101.03,101.05,45462.0,81.9428,81.9509,81.9104,81.9266,45462.0
2017-10-30 14:20:00,101.05,101.05,100.95,100.99,81831.0,81.9266,81.9266,81.8455,81.878,81831.0
2017-10-30 14:25:00,100.99,100.99,100.95,100.98,59550.0,81.878,81.878,81.8455,81.8699,59550.0
2017-10-30 14:30:00,101.0,101.02,100.96,101.01,48094.0,81.8861,81.9023,81.8536,81.8942,48094.0
2017-10-30 14:35:00,101.02,101.04,100.98,101.01,43041.0,81.9023,81.9185,81.8699,81.8942,43041.0
2017-10-30 14:40:00,101.01,101.17,101.0,101.17,73907.0,81.8942,82.0239,81.8861,82.0239,73907.0
2017-10-30 14:45:00,101.17,101.27,101.16,101.25,85400.0,82.0239,82.105,82.0158,82.0888,85400.0
2017-10-30 14:50:00,101.25,101.32,101.25,101.31,91080.0,82.0888,82.1455,82.0888,82.1374,91080.0
2017-10-30 14:55:00,101.31,101.34,101.27,101.31,81626.0,82.1374,82.1617,82.105,82.1374,81626.0
2017-10-30 15:00:00,101.3,101.41,101.3,101.35,86975.0,82.1293,82.2185,82.1293,82.1698,86975.0
2017-10-30 15:05:00,101.35,101.44,101.32,101.4,89320.0,82.1698,82.2428,82.1455,82.2104,89320.0
2017-10-30 15:10:00,101.4,101.42,101.32,101.35,73152.0,82.2104,82.2266,82.1455,82.1698,73152.0
2017-10-30 15:15:00,101.35,101.36,101.28,101.34,85890.0,82.1698,82.1779,82.1131,82.1617,85890.0
2017-10-30 15:20:00,101.34,101.35,101.28,101.28,89181.0,82.1617,82.1698,82.1131,82.1131,89181.0
2017-10-30 15:25:00,101.29,101.34,101.26,101.32,81230.0,82.1212,82.1617,82.0969,82.1455,81230.0
2017-10-30 15:30:00,101.31,101.39,101.29,101.39,105340.0,82.1374,82.2023,82.1212,82.2023,105340.0
2017-10-30 15:35:00,101.39,101.4,101.31,101.39,136093.0,82.2023,82.2104,82.1374,82.2023,136093.0
2017-10-30 15:40:00,101.39,101.49,101.38,101.49,164048.0,82.2023,82.2833,82.1942,82.2833,164048.0
2017-10-30 15:45:00,101.49,101.53,101.43,101.44,151832.0,82.2833,82.3158,82.2347,82.2428,151832.0
2017-10-30 15:50:00,101.44,101.48,101.44,101.45,154087.0,82.2428,82.2752,82.2428,82.2509,154087.0
2017-10-30 15:55:00,101.45,101.48,101.38,101.38,481166.0,82.2509,82.2752,82.1942,82.1942,481166.0
2017-10-31 09:30:00,101.37,101.7,101.36,101.59,247134.0,82.1861,82.4536,82.1779,82.3644,247134.0
2017-10-31 09:35:00,101.59,101.59,101.37,101.45,98062.0,82.3644,82.3644,82.1861,82.2509,98062.0
2017-10-31 09:40:00,101.45,101.51,101.32,101.4,89835.0,82.2509,82.2996,82.1455,82.2104,89835.0
2017-10-31 09:45:00,101.41,101.42,101.15,101.16,156609.0,82.2185,82.2266,82.0077,82.0158,156609.0
2017-10-31 09:50:00,101.15,101.32,101.15,101.23,119016.0,82.0077,82.1455,82.0077,82.0725,119016.0
2017-10-31 09:55:00,101.23,101.28,100.95,101.2,133186.0,82.0725,82.1131,81.8455,82.0482,133186.0
2017-10-31 10:00:00,101.2,101.2,101.13,101.19,135313.0,82.0482,82.0482,81.9915,82.0401,135313.0
2017-10-31 10:05:00,101.2,101.27,101.16,101.26,82557.0,82.0482,82.105,82.0158,82.0969,82557.0
2017-10-31 10:10:00,101.26,101.33,101.23,101.3,68580.0,82.0969,82.1536,82.0725,82.1293,68580.0
2017-10-31 10:15:00,101.29,101.42,101.28,101.34,90894.0,82.1212,82.2266,82.1131,82.1617,90894.0
2017-10-31 10:20:00,101.34,101.48,101.34,101.46,59637.0,82.1617,82.2752,82.1617,82.259,59637.0
2017-10-31 10:25:00,101.46,101.51,101.38,101.49,76288.0,82.259,82.2996,82.1942,82.2833,76288.0
2017-10-31 10:30:00,101.49,101.51,101.4,101.42,67903.0,82.2833,82.2996,82.2104,82.2266,67903.0
2017-10-31 10:35:00,101.42,101.45,101.33,101.39,60358.0,82.2266,82.2509,82.1536,82.2023,60358.0
2017-10-31 10:40:00,101.4,101.41,101.37,101.4,76461.0,82.2104,82.2185,82.1861,82.2104,76461.0
2017-10-31 10:45:00,101.4,101.41,101.35,101.4,62797.0,82.2104,82.2185,82.1698,82.2104,62797.0
2017-10-31 10:50:00,101.4,101.56,101.39,101.47,102962.0,82.2104,82.3401,82.2023,82.2671,102962.0
2017-10-31 10:55:00,101.47,101.59,101.46,101.58,71559.0,82.2671,82.3644,82.259,82.3563,71559.0
2017-10-31 11:00:00,101.58,101.58,101.48,101.5,53817.0,82.3563,82.3563,82.2752,82.2914,53817.0
2017-10-31 11:05:00,101.51,101.53,101.49,101.5,94056.0,82.2996,82.3158,82.2833,82.2914,94056.0
2017-10-31 11:10:00,101.5,101.56,101.47,101.55,52961.0,82.2914,82.3401,82.2671,82.332,52961.0
2017-10-31 11:15:00,101.55,101.6,101.52,101.56,42831.0,82.332,82.3725,82.3077,82.3401,42831.0
2017-10-31 11:20:00,101.57,101.59,101.45,101.45,62477.0,82.3482,82.3644,82.2509,82.2509,62477.0
2017-10-31 11:25:00,101.46,101.47,101.33,101.33,58062.0,82.259,82.2671,82.1536,82.1536,58062.0
2017-10-31 11:30:00,101.33,101.34,101.26,101.31,62278.0,82.1536,82.1617,82.0969,82.1374,62278.0
2017-10-31 11:35:00,101.31,101.32,101.13,101.17,115374.0,82.1374,82.1455,81.9915,82.0239,115374.0
2017-10-31 11:40:00,101.16,101.26,101.15,101.15,59056.0,82.0158,82.0969,82.0077,82.0077,59056.0
2017-10-31 11:45:00,101.16,101.17,101.07,101.1,51091.0,82.0158,82.0239,81.9428,81.9671,51091.0
2017-10-31 11:50:00,101.11,101.12,101.05,101.1,56806.0,81.9753,81.9834,81.9266,81.9671,56806.0
2017-10-31 11:55:00,101.11,101.21,101.11,101.21,63582.0,81.9753,82.0563,81.9753,82.0563,63582.0
2017-10-31 12:00:00,101.21,101.23,101.18,101.22,48900.0,82.0563,82.0725,82.032,82.0644,48900.0
2017-10-31 12:05:00,101.22,101.22,101.07,101.09,51486.0,82.0644,82.0644,81.9428,81.959,51486.0
2017-10-31 12:10:00,101.09,101.18,101.07,101.18,37189.0,81.959,82.032,81.9428,82.032,37189.0
2017-10-31 12:15:00,101.19,101.29,101.18,101.27,34842.0,82.0401,82.1212,82.032,82.105,34842.0
2017-10-31 12:20:00,101.26,101.32,101.23,101.26,30845.0,82.0969,82.1455,82.0725,82.0969,30845.0
2017-10-31 12:25:00,101.27,101.29,101.18,101.21,41485.0,82.105,82.1212,82.032,82.0563,41485.0
2017-10-31 12:30:00,101.21,101.22,101.1,101.1,72813.0,82.0563,82.0644,81.9671,81.9671,72813.0
2017-10-31 12:35:00,101.11,101.17,101.08,101.15,31413.0,81.9753,82.0239,81.9509,82.0077,31413.0
2017-10-31 12:40:00,101.15,101.17,101.11,101.11,46855.0,82.0077,82.0239,81.9753,81.9753,46855.0
2017-10-31 12:45:00,101.11,101.17,101.09,101.13,32937.0,81.9753,82.0239,81.959,81.9915,32937.0
2017-10-31 12:50:00,101.13,101.2,101.13,101.19,33053.0,81.9915,82.0482,81.9915,82.0401,33053.0
2017-10-31 12:55:00,101.2,101.22,101.1,101.11,50324.0,82.0482,82.0644,81.9671,81.9753,50324.0
2017-10-31 13:00:00,101.11,101.11,101.05,101.06,80361.0,81.9753,81.9753,81.9266,81.9347,80361.0
2017-10-31 13:05:00,101.06,101.14,101.05,101.12,34696.0,81.9347,81.9996,81.9266,81.9834,34696.0
2017-10-31 13:10:00,101.12,101.13,101.02,101.04,79043.0,81.9834,81.9915,81.9023,81.9185,79043.0
2017-10-31 13:15:00,101.04,101.07,100.97,101.03,70896.0,81.9185,81.9428,81.8618,81.9104,70896.0
2017-10-31 13:20:00,101.03,101.11,101.01,101.07,91806.0,81.9104,81.9753,81.8942,81.9428,91806.0
2017-10-31 13:25:00,101.07,101.16,101.07,101.11,55142.0,81.9428,82.0158,81.9428,81.9753,55142.0
2017-10-31 13:30:00,101.11,101.11,101.05,101.06,52338.0,81.9753,81.9753,81.9266,81.9347,52338.0
2017-10-31 13:35:00,101.06,101.07,101.03,101.05,27909.0,81.9347,81.9428,81.9104,81.9266,27909.0
2017-10-31 13:40:00,101.05,101.05,101.01,101.02,29654.0,81.9266,81.9266,81.8942,81.9023,29654.0
2017-10-31 13:45:00,101.03,101.15,101.02,101.14,31744.0,81.9104,82.0077,81.9023,81.9996,31744.0
2017-10-31 13:50:00,101.14,101.15,101.09,101.09,160757.0,81.9996,82.0077,81.959,81.959,160757.0
2017-10-31 13:55:00,101.09,101.12,101.07,101.08,62634.0,81.959,81.9834,81.9428,81.9509,62634.0
2017-10-31 14:00:00,101.08,101.09,101.03,101.06,37324.0,81.9509,81.959,81.9104,81.9347,37324.0
2017-10-31 14:05:00,101.06,101.07,101.02,101.02,44266.0,81.9347,81.9428,81.9023,81.9023,44266.0
2017-10-31 14:10:00,101.02,101.06,101.0,101.02,37753.0,81.9023,81.9347,81.8861,81.9023,37753.0
2017-10-31 14:15:00,101.02,101.04,100.98,100.98,50935.0,81.9023,81.9185,81.8699,81.8699,50935.0
2017-10-31 14:20:00,100.98,101.0,100.91,100.91,84204.0,81.8699,81.8861,81.8131,81.8131,84204.0
2017-10-31 14:25:00,100.92,101.01,100.91,100.99,49914.0,81.8212,81.8942,81.8131,81.878,49914.0
2017-10-31 14:30:00,100.99,101.01,100.94,101.0,63289.0,81.878,81.8942,81.8374,81.8861,63289.0
2017-10-31 14:35:00,101.0,101.05,100.98,101.01,34555.0,81.8861,81.9266,81.8699,81.8942,34555.0
2017-10-31 14:40:00,101.02,101.04,100.98,100.99,55496.0,81.9023,81.9185,81.8699,81.878,55496.0
2017-10-31 14:45:00,100.99,101.0,100.96,100.96,66320.0,81.878,81.8861,81.8536,81.8536,66320.0
2017-10-31 14:50:00,100.96,101.0,100.92,100.97,71432.0,81.8536,81.8861,81.8212,81.8618,71432.0
2017-10-31 14:55:00,100.96,101.01,100.95,101.01,54603.0,81.8536,81.8942,81.8455,81.8942,54603.0
2017-10-31 15:00:00,101.01,101.09,101.0,101.06,81842.0,81.8942,81.959,81.8861,81.9347,81842.0
2017-10-31 15:05:00,101.06,101.15,101.04,101.08,99569.0,81.9347,82.0077,81.9185,81.9509,99569.0
2017-10-31 15:10:00,101.08,101.11,101.05,101.09,87034.0,81.9509,81.9753,81.9266,81.959,87034.0
2017-10-31 15:15:00,101.08,101.09,100.99,101.02,104846.0,81.9509,81.959,81.878,81.9023,104846.0
2017-10-31 15:20:00,101.02,101.05,100.98,100.98,51308.0,81.9023,81.9266,81.8699,81.8699,51308.0
2017-10-31 15:25:00,100.98,101.01,100.91,100.92,91109.0,81.8699,81.8942,81.8131,81.8212,91109.0
2017-10-31 15:30:00,100.93,100.93,100.82,100.84,110062.0,81.8293,81.8293,81.7401,81.7564,110062.0
2017-10-31 15:35:00,100.83,100.86,100.75,100.76,97451.0,81.7482,81.7726,81.6834,81.6915,97451.0
2017-10-31 15:40:00,100.75,100.81,100.73,100.77,139364.0,81.6834,81.732,81.6672,81.6996,139364.0
2017-10-31 15:45:00,100.77,100.79,100.7,100.74,176301.0,81.6996,81.7158,81.6428,81.6753,176301.0
2017-10-31 15:50:00,100.74,100.74,100.59,100.59,234547.0,81.6753,81.6753,81.5537,81.5537,234547.0
2017-10-31 15:55:00,100.6,100.7,100.57,100.6,528680.0,81.5618,81.6428,81.5374,81.5618,528680.0
2017-11-01 09:30:00,101.0,101.39,100.93,101.23,292478.0,81.8861,82.2023,81.8293,82.0725,292478.0
2017-11-01 09:35:00,101.26,101.53,101.25,101.45,179236.0,82.0969,82.3158,82.0888,82.2509,179236.0
2017-11-01 09:40:00,101.47,101.52,101.39,101.52,129808.0,82.2671,82.3077,82.2023,82.3077,129808.0
2017-11-01 09:45:00,101.53,101.56,101.47,101.53,151246.0,82.3158,82.3401,82.2671,82.3158,151246.0
2017-11-01 09:50:00,101.53,101.66,101.51,101.58,116669.0,82.3158,82.4212,82.2996,82.3563,116669.0
2017-11-01 09:55:00,101.57,101.7,101.54,101.62,108136.0,82.3482,82.4536,82.3239,82.3887,108136.0
2017-11-01 10:00:00,101.61,101.63,101.41,101.45,191284.0,82.3806,82.3968,82.2185,82.2509,191284.0
2017-11-01 10:05:00,101.46,101.51,101.33,101.5,106922.0,82.259,82.2996,82.1536,82.2914,106922.0
2017-11-01 10:10:00,101.49,101.62,101.4,101.57,128067.0,82.2833,82.3887,82.2104,82.3482,128067.0
2017-11-01 10:15:00,101.56,101.57,101.42,101.51,73997.0,82.3401,82.3482,82.2266,82.2996,73997.0
2017-11-01 10:20:00,101.51,101.57,101.47,101.55,69987.0,82.2996,82.3482,82.2671,82.332,69987.0
2017-11-01 10:25:00,101.55,101.55,101.36,101.37,65257.0,82.332,82.332,82.1779,82.1861,65257.0
2017-11-01 10:30:00,101.36,101.38,101.16,101.3,104417.0,82.1779,82.1942,82.0158,82.1293,104417.0
2017-11-01 10:35:00,101.3,101.36,101.17,101.18,136310.0,82.1293,82.1779,82.0239,82.032,136310.0
2017-11-01 10:40:00,101.18,101.19,101.07,101.17,112742.0,82.032,82.0401,81.9428,82.0239,112742.0
2017-11-01 10:45:00,101.17,101.19,101.07,101.18,49583.0,82.0239,82.0401,81.9428,82.032,49583.0
2017-11-01 10:50:00,101.18,101.33,101.17,101.33,71928.0,82.032,82.1536,82.0239,82.1536,71928.0
2017-11-01 10:55:00,101.33,101.37,101.1,101.13,101186.0,82.1536,82.1861,81.9671,81.9915,101186.0
2017-11-01 11:00:00,101.13,101.21,101.05,101.06,54185.0,81.9915,82.0563,81.9266,81.9347,54185.0
2017-11-01 11:05:00,101.07,101.15,101.04,101.13,50639.0,81.9428,82.0077,81.9185,81.9915,50639.0
2017-11-01 11:10:00,101.13,101.14,101.09,101.1,64497.0,81.9915,81.9996,81.959,81.9671,64497.0
2017-11-01 11:15:00,101.1,101.13,101.05,101.07,56705.0,81.9671,81.9915,81.9266,81.9428,56705.0
2017-11-01 11:20:00,101.07,101.17,101.02,101.15,60130.0,81.9428,82.0239,81.9023,82.0077,60130.0
2017-11-01 11:25:00,101.15,101.21,101.08,101.1,68594.0,82.0077,82.0563,81.9509,81.9671,68594.0
2017-11-01 11:30:00,101.1,101.13,101.06,101.07,74977.0,81.9671,81.9915,81.9347,81.9428,74977.0
2017-11-01 11:35:00,101.07,101.07,100.9,100.98,87247.0,81.9428,81.9428,81.805,81.8699,87247.0
2017-11-01 11:40:00,100.98,101.02,100.95,101.02,63157.0,81.8699,81.9023,81.8455,81.9023,63157.0
2017-11-01 11:45:00,101.03,101.03,100.9,100.95,60404.0,81.9104,81.9104,81.805,81.8455,60404.0
2017-11-01 11:50:00,100.95,100.96,100.86,100.91,49604.0,81.8455,81.8536,81.7726,81.8131,49604.0
2017-11-01 11:55:00,100.9,100.95,100.84,100.93,55852.0,81.805,81.8455,81.7564,81.8293,55852.0
2017-11-01 12:00:00,100.93,100.93,100.84,100.92,68644.0,81.8293,81.8293,81.7564,81.8212,68644.0
2017-11-01 12:05:00,100.92,100.94,100.85,100.86,68292.0,81.8212,81.8374,81.7645,81.7726,68292.0
2017-11-01 12:10:00,100.86,100.88,100.74,100.75,97067.0,81.7726,81.7888,81.6753,81.6834,97067.0
2017-11-01 12:15:00,100.75,100.79,100.73,100.78,106524.0,81.6834,81.7158,81.6672,81.7077,106524.0
2017-11-01 12:20:00,100.79,100.85,100.77,100.83,67301.0,81.7158,81.7645,81.6996,81.7482,67301.0
2017-11-01 12:25:00,100.83,100.87,100.78,100.86,39243.0,81.7482,81.7807,81.7077,81.7726,39243.0
2017-11-01 12:30:00,100.86,100.89,100.83,100.87,71322.0,81.7726,81.7969,81.7482,81.7807,71322.0
2017-11-01 12:35:00,100.87,100.88,100.81,100.83,81672.0,81.7807,81.7888,81.732,81.7482,81672.0
2017-11-01 12:40:00,100.83,100.9,100.82,100.88,64489.0,81.7482,81.805,81.7401,81.7888,64489.0
2017-11-01 12:45:00,100.88,100.89,100.8,100.81,57284.0,81.7888,81.7969,81.7239,81.732,57284.0
2017-11-01 12:50:00,100.8,100.88,100.79,100.88,36881.0,81.7239,81.7888,81.7158,81.7888,36881.0
2017-11-01 12:55:00,100.88,100.9,100.83,100.87,35605.0,81.7888,81.805,81.7482,81.7807,35605.0
2017-11-01 13:00:00,100.87,100.92,100.87,100.9,33285.0,81.7807,81.8212,81.7807,81.805,33285.0
2017-11-01 13:05:00,100.91,100.95,100.78,100.82,57879.0,81.8131,81.8455,81.7077,81.7401,57879.0
2017-11-01 13:10:00,100.81,100.88,100.77,100.83,37764.0,81.732,81.7888,81.6996,81.7482,37764.0
2017-11-01 13:15:00,100.82,100.86,100.76,100.8,42664.0,81.7401,81.7726,81.6915,81.7239,42664.0
2017-11-01 13:20:00,100.79,100.89,100.79,100.89,53921.0,81.7158,81.7969,81.7158,81.7969,53921.0
2017-11-01 13:25:00,100.89,100.95,100.84,100.92,50631.0,81.7969,81.8455,81.7564,81.8212,50631.0
2017-11-01 13:30:00,100.93,101.01,100.92,101.01,50656.0,81.8293,81.8942,81.8212,81.8942,50656.0
2017-11-01 13:35:00,101.0,101.03,100.97,101.01,41594.0,81.8861,81.9104,81.8618,81.8942,41594.0
2017-11-01 13:40:00,101.01,101.03,100.94,100.94,29425.0,81.8942,81.9104,81.8374,81.8374,29425.0
2017-11-01 13:45:00,100.94,100.99,100.92,100.92,26516.0,81.8374,81.878,81.8212,81.8212,26516.0
2017-11-01 13:50:00,100.92,100.96,100.9,100.91,33286.0,81.8212,81.8536,81.805,81.8131,33286.0
2017-11-01 13:55:00,100.91,101.06,100.9,101.02,62523.0,81.8131,81.9347,81.805,81.9023,62523.0
2017-11-01 14:00:00,101.02,101.12,100.84,100.94,136371.0,81.9023,81.9834,81.7564,81.8374,136371.0
2017-11-01 14:05:00,100.94,100.97,100.79,100.89,104754.0,81.8374,81.8618,81.7158,81.7969,104754.0
2017-11-01 14:10:00,100.89,101.05,100.85,101.05,135531.0,81.7969,81.9266,81.7645,81.9266,135531.0
2017-11-01 14:15:00,101.04,101.05,100.88,100.97,119272.0,81.9185,81.9266,81.7888,81.8618,119272.0
2017-11-01 14:20:00,100.96,101.03,100.89,100.99,93390.0,81.8536,81.9104,81.7969,81.878,93390.0
2017-11-01 14:25:00,100.99,101.04,100.97,101.0,66968.0,81.878,81.9185,81.8618,81.8861,66968.0
2017-11-01 14:30:00,101.0,101.07,100.98,101.01,121693.0,81.8861,81.9428,81.8699,81.8942,121693.0
2017-11-01 14:35:00,101.01,101.15,101.01,101.02,128004.0,81.8942,82.0077,81.8942,81.9023,128004.0
2017-11-01 14:40:00,101.03,101.13,101.02,101.09,94391.0,81.9104,81.9915,81.9023,81.959,94391.0
2017-11-01 14:45:00,101.1,101.15,101.09,101.12,50819.0,81.9671,82.0077,81.959,81.9834,50819.0
2017-11-01 14:50:00,101.13,101.18,101.06,101.11,98051.0,81.9915,82.032,81.9347,81.9753,98051.0
2017-11-01 14:55:00,101.11,101.15,101.05,101.13,74930.0,81.9753,82.0077,81.9266,81.9915,74930.0
2017-11-01 15:00:00,101.13,101.15,101.07,101.11,59106.0,81.9915,82.0077,81.9428,81.9753,59106.0
2017-11-01 15:05:00,101.11,101.14,101.04,101.05,67152.0,81.9753,81.9996,81.9185,81.9266,67152.0
2017-11-01 15:10:00,101.05,101.17,101.04,101.15,48976.0,81.9266,82.0239,81.9185,82.0077,48976.0
2017-11-01 15:15:00,101.16,101.16,101.04,101.05,59864.0,82.0158,82.0158,81.9185,81.9266,59864.0
2017-11-01 15:20:00,101.04,101.04,100.98,101.03,92459.0,81.9185,81.9185,81.8699,81.9104,92459.0
2017-11-01 15:25:00,101.04,101.08,101.0,101.08,64317.0,81.9185,81.9509,81.8861,81.9509,64317.0
2017-11-01 15:30:00,101.08,101.12,101.03,101.12,68913.0,81.9509,81.9834,81.9104,81.9834,68913.0
2017-11-01 15:35:00,101.12,101.12,101.05,101.05,69406.0,81.9834,81.9834,81.9266,81.9266,69406.0
2017-11-01 15:40:00,101.06,101.08,100.95,100.96,165804.0,81.9347,81.9509,81.8455,81.8536,165804.0
2017-11-01 15:45:00,100.96,101.02,100.92,100.93,165193.0,81.8536,81.9023,81.8212,81.8293,165193.0
2017-11-01 15:50:00,100.94,100.98,100.88,100.9,161249.0,81.8374,81.8699,81.7888,81.805,161249.0
2017-11-01 15:55:00,100.9,100.92,100.86,100.92,246437.0,81.805,81.8212,81.7726,81.8212,246437.0
2017-11-02 09:30:00,100.87,101.17,100.73,101.16,202919.0,81.7807,82.0239,81.6672,82.0158,202919.0
2017-11-02 09:35:00,101.17,101.24,100.98,101.21,108332.0,82.0239,82.0807,81.8699,82.0563,108332.0
2017-11-02 09:40:00,101.22,101.36,101.15,101.15,100650.0,82.0644,82.1779,82.0077,82.0077,100650.0
2017-11-02 09:45:00,101.16,101.19,101.08,101.08,157701.0,82.0158,82.0401,81.9509,81.9509,157701.0
2017-11-02 09:50:00,101.09,101.15,101.04,101.14,173183.0,81.959,82.0077,81.9185,81.9996,173183.0
2017-11-02 09:55:00,101.14,101.16,101.06,101.08,133455.0,81.9996,82.0158,81.9347,81.9509,133455.0
2017-11-02 10:00:00,101.07,101.11,100.73,100.74,281166.0,81.9428,81.9753,81.6672,81.6753,281166.0
2017-11-02 10:05:00,100.73,100.76,100.37,100.43,185869.0,81.6672,81.6915,81.3753,81.4239,185869.0
2017-11-02 10:10:00,100.44,100.58,100.16,100.25,127057.0,81.4321,81.5456,81.205,81.278,127057.0
2017-11-02 10:15:00,100.25,100.44,100.17,100.38,96486.0,81.278,81.4321,81.2131,81.3834,96486.0
2017-11-02 10:20:00,100.37,100.48,100.33,100.48,76758.0,81.3753,81.4645,81.3429,81.4645,76758.0
2017-11-02 10:25:00,100.48,100.69,100.44,100.63,130036.0,81.4645,81.6347,81.4321,81.5861,130036.0
2017-11-02 10:30:00,100.63,100.67,100.52,100.52,86631.0,81.5861,81.6185,81.4969,81.4969,86631.0
2017-11-02 10:35:00,100.53,100.7,100.53,100.66,75494.0,81.505,81.6428,81.505,81.6104,75494.0
2017-11-02 10:40:00,100.66,100.81,100.65,100.75,133535.0,81.6104,81.732,81.6023,81.6834,133535.0
2017-11-02 10:45:00,100.76,100.78,100.66,100.67,100893.0,81.6915,81.7077,81.6104,81.6185,100893.0
2017-11-02 10:50:00,100.67,100.77,100.66,100.73,96191.0,81.6185,81.6996,81.6104,81.6672,96191.0
2017-11-02 10:55:00,100.73,100.85,100.69,100.83,76274.0,81.6672,81.7645,81.6347,81.7482,76274.0
2017-11-02 11:00:00,100.83,101.0,100.81,100.93,79407.0,81.7482,81.8861,81.732,81.8293,79407.0
2017-11-02 11:05:00,100.94,101.01,100.87,101.01,72508.0,81.8374,81.8942,81.7807,81.8942,72508.0
2017-11-02 11:10:00,101.01,101.04,100.93,100.97,80011.0,81.8942,81.9185,81.8293,81.8618,80011.0
2017-11-02 11:15:00,100.97,100.98,100.85,100.85,73114.0,81.8618,81.8699,81.7645,81.7645,73114.0
2017-11-02 11:20:00,100.86,100.91,100.84,100.86,63291.0,81.7726,81.8131,81.7564,81.7726,63291.0
2017-11-02 11:25:00,100.86,100.87,100.73,100.82,57841.0,81.7726,81.7807,81.6672,81.7401,57841.0
2017-11-02 11:30:00,100.82,100.87,100.72,100.85,50955.0,81.7401,81.7807,81.6591,81.7645,50955.0
2017-11-02 11:35:00,100.85,100.86,100.54,100.63,228175.0,81.7645,81.7726,81.5131,81.5861,228175.0
2017-11-02 11:40:00,100.62,100.77,100.61,100.65,55919.0,81.578,81.6996,81.5699,81.6023,55919.0
2017-11-02 11:45:00,100.65,100.68,100.6,100.68,56274.0,81.6023,81.6266,81.5618,81.6266,56274.0
2017-11-02 11:50:00,100.69,100.85,100.68,100.81,65977.0,81.6347,81.7645,81.6266,81.732,65977.0
2017-11-02 11:55:00,100.8,100.83,100.73,100.78,85638.0,81.7239,81.7482,81.6672,81.7077,85638.0
2017-11-02 12:00:00,100.77,100.94,100.76,100.94,56726.0,81.6996,81.8374,81.6915,81.8374,56726.0
2017-11-02 12:05:00,100.94,101.19,100.94,101.17,81342.0,81.8374,82.0401,81.8374,82.0239,81342.0
2017-11-02 12:10:00,101.18,101.43,101.18,101.36,228700.0,82.032,82.2347,82.032,82.1779,228700.0
2017-11-02 12:15:00,101.37,101.49,101.32,101.43,97804.0,82.1861,82.2833,82.1455,82.2347,97804.0
2017-11-02 12:20:00,101.43,101.49,101.4,101.43,55945.0,82.2347,82.2833,82.2104,82.2347,55945.0
2017-11-02 12:25:00,101.43,101.44,101.36,101.43,65474.0,82.2347,82.2428,82.1779,82.2347,65474.0
2017-11-02 12:30:00,101.43,101.46,101.35,101.39,64178.0,82.2347,82.259,82.1698,82.2023,64178.0
2017-11-02 12:35:00,101.39,101.49,101.38,101.48,45427.0,82.2023,82.2833,82.1942,82.2752,45427.0
2017-11-02 12:40:00,101.48,101.49,101.37,101.44,72212.0,82.2752,82.2833,82.1861,82.2428,72212.0
2017-11-02 12:45:00,101.44,101.54,101.44,101.53,47373.0,82.2428,82.3239,82.2428,82.3158,47373.0
2017-11-02 12:50:00,101.53,101.57,101.5,101.53,70364.0,82.3158,82.3482,82.2914,82.3158,70364.0
2017-11-02 12:55:00,101.53,101.6,101.52,101.55,59592.0,82.3158,82.3725,82.3077,82.332,59592.0
2017-11-02 13:00:00,101.55,101.56,101.36,101.39,74024.0,82.332,82.3401,82.1779,82.2023,74024.0
2017-11-02 13:05:00,101.4,101.4,101.11,101.11,87042.0,82.2104,82.2104,81.9753,81.9753,87042.0
2017-11-02 13:10:00,101.11,101.26,101.11,101.26,61225.0,81.9753,82.0969,81.9753,82.0969,61225.0
2017-11-02 13:15:00,101.26,101.32,101.25,101.3,58317.0,82.0969,82.1455,82.0888,82.1293,58317.0
2017-11-02 13:20:00,101.3,101.36,101.28,101.35,63425.0,82.1293,82.1779,82.1131,82.1698,63425.0
2017-11-02 13:25:00,101.35,101.37,101.23,101.24,63371.0,82.1698,82.1861,82.0725,82.0807,63371.0
2017-11-02 13:30:00,101.24,101.31,101.2,101.31,65677.0,82.0807,82.1374,82.0482,82.1374,65677.0
2017-11-02 13:35:00,101.31,101.33,101.21,101.24,39931.0,82.1374,82.1536,82.0563,82.0807,39931.0
2017-11-02 13:40:00,101.24,101.25,101.2,101.22,38001.0,82.0807,82.0888,82.0482,82.0644,38001.0
2017-11-02 13:45:00,101.22,101.24,101.17,101.17,42451.0,82.0644,82.0807,82.0239,82.0239,42451.0
2017-11-02 13:50:00,101.17,101.23,101.14,101.18,35310.0,82.0239,82.0725,81.9996,82.032,35310.0
2017-11-02 13:55:00,101.19,101.25,101.18,101.23,39284.0,82.0401,82.0888,82.032,82.0725,39284.0
2017-11-02 14:00:00,101.24,101.31,101.2,101.28,30431.0,82.0807,82.1374,82.0482,82.1131,30431.0
2017-11-02 14:05:00,101.29,101.37,101.28,101.36,35282.0,82.1212,82.1861,82.1131,82.1779,35282.0
2017-11-02 14:10:00,101.37,101.39,101.33,101.34,44857.0,82.1861,82.2023,82.1536,82.1617,44857.0
2017-11-02 14:15:00,101.35,101.35,101.29,101.3,23329.0,82.1698,82.1698,82.1212,82.1293,23329.0
2017-11-02 14:20:00,101.31,101.4,101.3,101.39,39755.0,82.1374,82.2104,82.1293,82.2023,39755.0
2017-11-02 14:25:00,101.39,101.45,101.36,101.44,40659.0,82.2023,82.2509,82.1779,82.2428,40659.0
2017-11-02 14:30:00,101.44,101.47,101.34,101.37,51556.0,82.2428,82.2671,82.1617,82.1861,51556.0
2017-11-02 14:35:00,101.37,101.45,101.36,101.4,76452.0,82.1861,82.2509,82.1779,82.2104,76452.0
2017-11-02 14:40:00,101.4,101.41,101.31,101.33,63924.0,82.2104,82.2185,82.1374,82.1536,63924.0
2017-11-02 14:45:00,101.32,101.33,101.28,101.3,69922.0,82.1455,82.1536,82.1131,82.1293,69922.0
2017-11-02 14:50:00,101.3,101.3,101.17,101.17,74457.0,82.1293,82.1293,82.0239,82.0239,74457.0
2017-11-02 14:55:00,101.18,101.19,101.13,101.14,67417.0,82.032,82.0401,81.9915,81.9996,67417.0
2017-11-02 15:00:00,101.14,101.18,101.11,101.13,52598.0,81.9996,82.032,81.9753,81.9915,52598.0
2017-11-02 15:05:00,101.13,101.14,101.05,101.09,65497.0,81.9915,81.9996,81.9266,81.959,65497.0
2017-11-02 15:10:00,101.08,101.23,101.08,101.22,55188.0,81.9509,82.0725,81.9509,82.0644,55188.0
2017-11-02 15:15:00,101.25,101.29,101.2,101.26,80958.0,82.0888,82.1212,82.0482,82.0969,80958.0
2017-11-02 15:20:00,101.26,101.33,101.23,101.3,71452.0,82.0969,82.1536,82.0725,82.1293,71452.0
2017-11-02 15:25:00,101.3,101.49,101.3,101.47,81128.0,82.1293,82.2833,82.1293,82.2671,81128.0
2017-11-02 15:30:00,101.46,101.52,101.44,101.5,109259.0,82.259,82.3077,82.2428,82.2914,109259.0
2017-11-02 15:35:00,101.5,101.64,101.5,101.56,179985.0,82.2914,82.405,82.2914,82.3401,179985.0
2017-11-02 15:40:00,101.57,101.68,101.56,101.63,152996.0,82.3482,82.4374,82.3401,82.3968,152996.0
2017-11-02 15:45:00,101.63,101.77,101.62,101.7,156306.0,82.3968,82.5104,82.3887,82.4536,156306.0
2017-11-02 15:50:00,101.71,101.73,101.6,101.62,154756.0,82.4617,82.4779,82.3725,82.3887,154756.0
2017-11-02 15:55:00,101.62,101.62,101.51,101.55,438926.0,82.3887,82.3887,82.2996,82.332,438926.0
2017-11-03 09:30:00,101.12,101.34,100.95,101.18,349396.0,81.9834,82.1617,81.8455,82.032,349396.0
2017-11-03 09:35:00,101.18,101.29,100.98,101.28,154380.0,82.032,82.1212,81.8699,82.1131,154380.0
2017-11-03 09:40:00,101.28,101.43,101.22,101.22,114512.0,82.1131,82.2347,82.0644,82.0644,114512.0
2017-11-03 09:45:00,101.23,101.25,101.02,101.09,106541.0,82.0725,82.0888,81.9023,81.959,106541.0
2017-11-03 09:50:00,101.1,101.17,100.99,101.01,60315.0,81.9671,82.0239,81.878,81.8942,60315.0
2017-11-03 09:55:00,101.01,101.09,101.0,101.05,139544.0,81.8942,81.959,81.8861,81.9266,139544.0
2017-11-03 10:00:00,101.05,101.2,101.04,101.08,95198.0,81.9266,82.0482,81.9185,81.9509,95198.0
2017-11-03 10:05:00,101.08,101.14,100.83,100.88,96951.0,81.9509,81.9996,81.7482,81.7888,96951.0
2017-11-03 10:10:00,100.89,100.94,100.76,100.9,76207.0,81.7969,81.8374,81.6915,81.805,76207.0
2017-11-03 10:15:00,100.89,100.97,100.81,100.81,84931.0,81.7969,81.8618,81.732,81.732,84931.0
2017-11-03 10:20:00,100.81,100.86,100.77,100.81,78464.0,81.732,81.7726,81.6996,81.732,78464.0
2017-11-03 10:25:00,100.81,100.86,100.73,100.81,82141.0,81.732,81.7726,81.6672,81.732,82141.0
2017-11-03 10:30:00,100.82,100.88,100.76,100.79,52709.0,81.7401,81.7888,81.6915,81.7158,52709.0
2017-11-03 10:35:00,100.79,100.91,100.77,100.91,46514.0,81.7158,81.8131,81.6996,81.8131,46514.0
2017-11-03 10:40:00,100.91,101.03,100.9,100.96,72876.0,81.8131,81.9104,81.805,81.8536,72876.0
2017-11-03 10:45:00,100.96,100.99,100.91,100.93,33496.0,81.8536,81.878,81.8131,81.8293,33496.0
2017-11-03 10:50:00,100.93,100.98,100.88,100.97,33344.0,81.8293,81.8699,81.7888,81.8618,33344.0
2017-11-03 10:55:00,100.99,101.03,100.93,100.96,55684.0,81.878,81.9104,81.8293,81.8536,55684.0
2017-11-03 11:00:00,100.95,101.01,100.91,101.01,41607.0,81.8455,81.8942,81.8131,81.8942,41607.0
2017-11-03 11:05:00,101.01,101.05,100.98,100.99,46205.0,81.8942,81.9266,81.8699,81.878,46205.0
2017-11-03 11:10:00,100.99,101.14,100.99,101.14,80433.0,81.878,81.9996,81.878,81.9996,80433.0
2017-11-03 11:15:00,101.14,101.18,101.11,101.15,51530.0,81.9996,82.032,81.9753,82.0077,51530.0
2017-11-03 11:20:00,101.16,101.26,101.15,101.23,65617.0,82.0158,82.0969,82.0077,82.0725,65617.0
2017-11-03 11:25:00,101.23,101.34,101.23,101.34,74844.0,82.0725,82.1617,82.0725,82.1617,74844.0
2017-11-03 11:30:00,101.34,101.35,101.24,101.27,87826.0,82.1617,82.1698,82.0807,82.105,87826.0
2017-11-03 11:35:00,101.27,101.31,101.2,101.21,58549.0,82.105,82.1374,82.0482,82.0563,58549.0
2017-11-03 11:40:00,101.22,101.22,101.14,101.19,77201.0,82.0644,82.0644,81.9996,82.0401,77201.0
2017-11-03 11:45:00,101.19,101.22,101.17,101.18,24032.0,82.0401,82.0644,82.0239,82.032,24032.0
2017-11-03 11:50:00,101.19,101.21,101.15,101.15,29652.0,82.0401,82.0563,82.0077,82.0077,29652.0
2017-11-03 11:55:00,101.15,101.18,101.08,101.08,67473.0,82.0077,82.032,81.9509,81.9509,67473.0
2017-11-03 12:00:00,101.09,101.11,101.05,101.06,48904.0,81.959,81.9753,81.9266,81.9347,48904.0
2017-11-03 12:05:00,101.06,101.08,101.01,101.08,28624.0,81.9347,81.9509,81.8942,81.9509,28624.0
2017-11-03 12:10:00,101.08,101.15,101.07,101.09,41124.0,81.9509,82.0077,81.9428,81.959,41124.0
2017-11-03 12:15:00,101.09,101.13,101.02,101.06,33121.0,81.959,81.9915,81.9023,81.9347,33121.0
2017-11-03 12:20:00,101.07,101.09,100.98,101.01,51212.0,81.9428,81.959,81.8699,81.8942,51212.0
2017-11-03 12:25:00,101.0,101.08,100.99,101.05,42952.0,81.8861,81.9509,81.878,81.9266,42952.0
2017-11-03 12:30:00,101.04,101.07,101.02,101.07,41396.0,81.9185,81.9428,81.9023,81.9428,41396.0
2017-11-03 12:35:00,101.07,101.12,101.06,101.11,50630.0,81.9428,81.9834,81.9347,81.9753,50630.0
2017-11-03 12:40:00,101.11,101.35,101.11,101.35,101010.0,81.9753,82.1698,81.9753,82.1698,101010.0
2017-11-03 12:45:00,101.36,101.44,101.35,101.38,46170.0,82.1779,82.2428,82.1698,82.1942,46170.0
2017-11-03 12:50:00,101.38,101.39,101.31,101.33,43339.0,82.1942,82.2023,82.1374,82.1536,43339.0
2017-11-03 12:55:00,101.33,101.37,101.31,101.32,158249.0,82.1536,82.1861,82.1374,82.1455,158249.0
2017-11-03 13:00:00,101.33,101.38,101.31,101.35,45024.0,82.1536,82.1942,82.1374,82.1698,45024.0
2017-11-03 13:05:00,101.34,101.36,101.31,101.36,36116.0,82.1617,82.1779,82.1374,82.1779,36116.0
2017-11-03 13:10:00,101.35,101.39,101.34,101.35,42802.0,82.1698,82.2023,82.1617,82.1698,42802.0
2017-11-03 13:15:00,101.34,101.39,101.34,101.39,24559.0,82.1617,82.2023,82.1617,82.2023,24559.0
2017-11-03 13:20:00,101.4,101.46,101.4,101.41,33373.0,82.2104,82.259,82.2104,82.2185,33373.0
2017-11-03 13:25:00,101.41,101.43,101.38,101.42,28638.0,82.2185,82.2347,82.1942,82.2266,28638.0
2017-11-03 13:30:00,101.42,101.42,101.38,101.42,19991.0,82.2266,82.2266,82.1942,82.2266,19991.0
2017-11-03 13:35:00,101.42,101.52,101.41,101.51,66820.0,82.2266,82.3077,82.2185,82.2996,66820.0
2017-11-03 13:40:00,101.5,101.51,101.44,101.47,29196.0,82.2914,82.2996,82.2428,82.2671,29196.0
2017-11-03 13:45:00,101.47,101.49,101.44,101.49,28747.0,82.2671,82.2833,82.2428,82.2833,28747.0
2017-11-03 13:50:00,101.49,101.5,101.4,101.41,48048.0,82.2833,82.2914,82.2104,82.2185,48048.0
2017-11-03 13:55:00,101.41,101.45,101.39,101.43,34349.0,82.2185,82.2509,82.2023,82.2347,34349.0
2017-11-03 14:00:00,101.44,101.45,101.41,101.42,29156.0,82.2428,82.2509,82.2185,82.2266,29156.0
2017-11-03 14:05:00,101.42,101.46,101.37,101.42,61368.0,82.2266,82.259,82.1861,82.2266,61368.0
2017-11-03 14:10:00,101.42,101.43,101.31,101.31,42972.0,82.2266,82.2347,82.1374,82.1374,42972.0
2017-11-03 14:15:00,101.31,101.32,101.23,101.29,60363.0,82.1374,82.1455,82.0725,82.1212,60363.0
2017-11-03 14:20:00,101.29,101.35,101.28,101.33,59886.0,82.1212,82.1698,82.1131,82.1536,59886.0
2017-11-03 14:25:00,101.34,101.4,101.3,101.34,78076.0,82.1617,82.2104,82.1293,82.1617,78076.0
2017-11-03 14:30:00,101.34,101.42,101.33,101.41,37456.0,82.1617,82.2266,82.1536,82.2185,37456.0
2017-11-03 14:35:00,101.41,101.42,101.31,101.33,52991.0,82.2185,82.2266,82.1374,82.1536,52991.0
2017-11-03 14:40:00,101.34,101.4,101.32,101.4,50595.0,82.1617,82.2104,82.1455,82.2104,50595.0
2017-11-03 14:45:00,101.39,101.4,101.33,101.33,41542.0,82.2023,82.2104,82.1536,82.1536,41542.0
2017-11-03 14:50:00,101.33,101.35,101.3,101.34,36284.0,82.1536,82.1698,82.1293,82.1617,36284.0
2017-11-03 14:55:00,101.35,101.35,101.3,101.3,49008.0,82.1698,82.1698,82.1293,82.1293,49008.0
2017-11-03 15:00:00,101.3,101.31,101.26,101.29,64894.0,82.1293,82.1374,82.0969,82.1212,64894.0
2017-11-03 15:05:00,101.28,101.31,101.27,101.3,61736.0,82.1131,82.1374,82.105,82.1293,61736.0
2017-11-03 15:10:00,101.3,101.3,101.14,101.14,80413.0,82.1293,82.1293,81.9996,81.9996,80413.0
2017-11-03 15:15:00,101.15,101.16,101.07,101.08,51131.0,82.0077,82.0158,81.9428,81.9509,51131.0
2017-11-03 15:20:00,101.07,101.16,101.07,101.12,72925.0,81.9428,82.0158,81.9428,81.9834,72925.0
2017-11-03 15:25:00,101.11,101.2,101.1,101.18,62106.0,81.9753,82.0482,81.9671,82.032,62106.0
2017-11-03 15:30:00,101.19,101.26,101.18,101.25,97790.0,82.0401,82.0969,82.032,82.0888,97790.0
2017-11-03 15:35:00,101.25,101.42,101.25,101.4,179275.0,82.0888,82.2266,82.0888,82.2104,179275.0
2017-11-03 15:40:00,101.39,101.49,101.38,101.44,184593.0,82.2023,82.2833,82.1942,82.2428,184593.0
2017-11-03 15:45:00,101.43,101.53,101.41,101.43,165513.0,82.2347,82.3158,82.2185,82.2347,165513.0
2017-11-03 15:50:00,101.43,101.43,101.32,101.34,173837.0,82.2347,82.2347,82.1455,82.1617,173837.0
2017-11-03 15:55:00,101.34,101.42,101.33,101.41,391579.0,82.1617,82.2266,82.1536,82.2185,391579.0
2017-11-06 09:30:00,101.34,101.67,101.2,101.6,296619.0,82.1617,82.4293,82.0482,82.3725,296619.0
2017-11-06 09:35:00,101.61,101.69,101.43,101.54,136561.0,82.3806,82.4455,82.2347,82.3239,136561.0
2017-11-06 09:40:00,101.53,101.53,101.08,101.09,209024.0,82.3158,82.3158,81.9509,81.959,209024.0
2017-11-06 09:45:00,101.1,101.29,101.08,101.12,94819.0,81.9671,82.1212,81.9509,81.9834,94819.0
2017-11-06 09:50:00,101.13,101.16,101.03,101.09,101516.0,81.9915,82.0158,81.9104,81.959,101516.0
2017-11-06 09:55:00,101.09,101.21,101.05,101.19,96257.0,81.959,82.0563,81.9266,82.0401,96257.0
2017-11-06 10:00:00,101.19,101.19,100.96,100.98,77270.0,82.0401,82.0401,81.8536,81.8699,77270.0
2017-11-06 10:05:00,100.99,101.13,100.99,101.03,80410.0,81.878,81.9915,81.878,81.9104,80410.0
2017-11-06 10:10:00,101.03,101.05,100.91,100.92,77583.0,81.9104,81.9266,81.8131,81.8212,77583.0
2017-11-06 10:15:00,100.93,100.94,100.86,100.9,81500.0,81.8293,81.8374,81.7726,81.805,81500.0
2017-11-06 10:20:00,100.9,100.95,100.86,100.9,74982.0,81.805,81.8455,81.7726,81.805,74982.0
2017-11-06 10:25:00,100.9,100.96,100.85,100.86,75700.0,81.805,81.8536,81.7645,81.7726,75700.0
2017-11-06 10:30:00,100.86,100.94,100.85,100.86,43284.0,81.7726,81.8374,81.7645,81.7726,43284.0
2017-11-06 10:35:00,100.85,100.91,100.8,100.88,79368.0,81.7645,81.8131,81.7239,81.7888,79368.0
2017-11-06 10:40:00,100.88,100.97,100.86,100.97,60047.0,81.7888,81.8618,81.7726,81.8618,60047.0
2017-11-06 10:45:00,100.97,101.0,100.93,100.96,80775.0,81.8618,81.8861,81.8293,81.8536,80775.0
2017-11-06 10:50:00,100.96,101.02,100.93,101.01,47333.0,81.8536,81.9023,81.8293,81.8942,47333.0
2017-11-06 10:55:00,101.01,101.02,100.85,100.89,116123.0,81.8942,81.9023,81.7645,81.7969,116123.0
2017-11-06 11:00:00,100.89,100.93,100.82,100.86,47822.0,81.7969,81.8293,81.7401,81.7726,47822.0
2017-11-06 11:05:00,100.87,100.95,100.86,100.89,53883.0,81.7807,81.8455,81.7726,81.7969,53883.0
2017-11-06 11:10:00,100.89,100.91,100.77,100.79,70483.0,81.7969,81.8131,81.6996,81.7158,70483.0
2017-11-06 11:15:00,100.8,100.83,100.76,100.78,54819.0,81.7239,81.7482,81.6915,81.7077,54819.0
2017-11-06 11:20:00,100.77,100.82,100.75,100.76,65437.0,81.6996,81.7401,81.6834,81.6915,65437.0
2017-11-06 11:25:00,100.77,100.82,100.74,100.8,89473.0,81.6996,81.7401,81.6753,81.7239,89473.0
2017-11-06 11:30:00,100.81,100.84,100.69,100.7,64522.0,81.732,81.7564,81.6347,81.6428,64522.0
2017-11-06 11:35:00,100.71,100.79,100.71,100.74,51260.0,81.651,81.7158,81.651,81.6753,51260.0
2017-11-06 11:40:00,100.75,100.77,100.71,100.74,35546.0,81.6834,81.6996,81.651,81.6753,35546.0
2017-11-06 11:45:00,100.75,100.78,100.71,100.77,31626.0,81.6834,81.7077,81.651,81.6996,31626.0
2017-11-06 11:50:00,100.78,100.81,100.77,100.8,49761.0,81.7077,81.732,81.6996,81.7239,49761.0
2017-11-06 11:55:00,100.8,100.81,100.73,100.75,41254.0,81.7239,81.732,81.6672,81.6834,41254.0
2017-11-06 12:00:00,100.76,100.77,100.71,100.72,38165.0,81.6915,81.6996,81.651,81.6591,38165.0
2017-11-06 12:05:00,100.71,100.75,100.66,100.75,49821.0,81.651,81.6834,81.6104,81.6834,49821.0
2017-11-06 12:10:00,100.75,100.76,100.68,100.71,59337.0,81.6834,81.6915,81.6266,81.651,59337.0
2017-11-06 12:15:00,100.73,100.79,100.72,100.74,53168.0,81.6672,81.7158,81.6591,81.6753,53168.0
2017-11-06 12:20:00,100.72,100.77,100.71,100.77,38949.0,81.6591,81.6996,81.651,81.6996,38949.0
2017-11-06 12:25:00,100.77,100.8,100.71,100.73,35197.0,81.6996,81.7239,81.651,81.6672,35197.0
2017-11-06 12:30:00,100.74,100.78,100.74,100.75,32602.0,81.6753,81.7077,81.6753,81.6834,32602.0
2017-11-06 12:35:00,100.74,100.76,100.71,100.75,46773.0,81.6753,81.6915,81.651,81.6834,46773.0
2017-11-06 12:40:00,100.75,100.92,100.75,100.91,63985.0,81.6834,81.8212,81.6834,81.8131,63985.0
2017-11-06 12:45:00,100.92,100.96,100.91,100.93,39434.0,81.8212,81.8536,81.8131,81.8293,39434.0
2017-11-06 12:50:00,100.94,100.94,100.88,100.89,42664.0,81.8374,81.8374,81.7888,81.7969,42664.0
2017-11-06 12:55:00,100.89,100.89,100.85,100.89,36261.0,81.7969,81.7969,81.7645,81.7969,36261.0
2017-11-06 13:00:00,100.89,100.89,100.79,100.82,99159.0,81.7969,81.7969,81.7158,81.7401,99159.0
2017-11-06 13:05:00,100.82,100.91,100.78,100.9,38186.0,81.7401,81.8131,81.7077,81.805,38186.0
2017-11-06 13:10:00,100.89,100.92,100.87,100.88,49163.0,81.7969,81.8212,81.7807,81.7888,49163.0
2017-11-06 13:15:00,100.88,100.88,100.82,100.83,39077.0,81.7888,81.7888,81.7401,81.7482,39077.0
2017-11-06 13:20:00,100.83,100.85,100.79,100.83,39825.0,81.7482,81.7645,81.7158,81.7482,39825.0
2017-11-06 13:25:00,100.84,100.87,100.81,100.81,33439.0,81.7564,81.7807,81.732,81.732,33439.0
2017-11-06 13:30:00,100.82,100.83,100.74,100.78,46311.0,81.7401,81.7482,81.6753,81.7077,46311.0
2017-11-06 13:35:00,100.79,100.8,100.75,100.76,46319.0,81.7158,81.7239,81.6834,81.6915,46319.0
2017-11-06 13:40:00,100.76,100.77,100.74,100.76,49621.0,81.6915,81.6996,81.6753,81.6915,49621.0
2017-11-06 13:45:00,100.77,100.79,100.75,100.79,72260.0,81.6996,81.7158,81.6834,81.7158,72260.0
2017-11-06 13:50:00,100.79,100.83,100.78,100.81,56610.0,81.7158,81.7482,81.7077,81.732,56610.0
2017-11-06 13:55:00,100.8,100.81,100.69,100.7,86297.0,81.7239,81.732,81.6347,81.6428,86297.0
2017-11-06 14:00:00,100.7,100.73,100.7,100.7,33327.0,81.6428,81.6672,81.6428,81.6428,33327.0
2017-11-06 14:05:00,100.71,100.76,100.71,100.73,70895.0,81.651,81.6915,81.651,81.6672,70895.0
2017-11-06 14:10:00,100.73,100.75,100.72,100.73,63610.0,81.6672,81.6834,81.6591,81.6672,63610.0
2017-11-06 14:15:00,100.73,100.76,100.72,100.76,53435.0,81.6672,81.6915,81.6591,81.6915,53435.0
2017-11-06 14:20:00,100.76,100.77,100.74,100.76,67450.0,81.6915,81.6996,81.6753,81.6915,67450.0
2017-11-06 14:25:00,100.76,100.83,100.76,100.78,48249.0,81.6915,81.7482,81.6915,81.7077,48249.0
2017-11-06 14:30:00,100.78,100.79,100.72,100.76,99062.0,81.7077,81.7158,81.6591,81.6915,99062.0
2017-11-06 14:35:00,100.76,100.77,100.72,100.77,64572.0,81.6915,81.6996,81.6591,81.6996,64572.0
2017-11-06 14:40:00,100.76,100.79,100.76,100.78,86842.0,81.6915,81.7158,81.6915,81.7077,86842.0
2017-11-06 14:45:00,100.78,100.82,100.74,100.81,92609.0,81.7077,81.7401,81.6753,81.732,92609.0
2017-11-06 14:50:00,100.82,100.84,100.8,100.83,64487.0,81.7401,81.7564,81.7239,81.7482,64487.0
2017-11-06 14:55:00,100.83,100.84,100.79,100.8,41265.0,81.7482,81.7564,81.7158,81.7239,41265.0
2017-11-06 15:00:00,100.81,100.81,100.79,100.79,70713.0,81.732,81.732,81.7158,81.7158,70713.0
2017-11-06 15:05:00,100.79,100.81,100.79,100.8,120055.0,81.7158,81.732,81.7158,81.7239,120055.0
2017-11-06 15:10:00,100.81,100.89,100.8,100.88,121321.0,81.732,81.7969,81.7239,81.7888,121321.0
2017-11-06 15:15:00,100.88,100.94,100.87,100.93,117173.0,81.7888,81.8374,81.7807,81.8293,117173.0
2017-11-06 15:20:00,100.93,100.93,100.87,100.9,45908.0,81.8293,81.8293,81.7807,81.805,45908.0
2017-11-06 15:25:00,100.9,100.9,100.84,100.84,101330.0,81.805,81.805,81.7564,81.7564,101330.0
2017-11-06 15:30:00,100.84,100.92,100.84,100.92,103520.0,81.7564,81.8212,81.7564,81.8212,103520.0
2017-11-06 15:35:00,100.92,100.92,100.88,100.89,87511.0,81.8212,81.8212,81.7888,81.7969,87511.0
2017-11-06 15:40:00,100.89,100.9,100.82,100.88,99145.0,81.7969,81.805,81.7401,81.7888,99145.0
2017-11-06 15:45:00,100.88,100.89,100.78,100.79,161595.0,81.7888,81.7969,81.7077,81.7158,161595.0
2017-11-06 15:50:00,100.78,100.78,100.73,100.75,123191.0,81.7077,81.7077,81.6672,81.6834,123191.0
2017-11-06 15:55:00,100.76,100.81,100.73,100.77,319243.0,81.6915,81.732,81.6672,81.6996,319243.0
2017-11-07 09:30:00,100.76,100.76,100.32,100.54,390195.0,81.6915,81.6915,81.3348,81.5131,390195.0
2017-11-07 09:35:00,100.55,100.7,100.45,100.7,246198.0,81.5212,81.6428,81.4402,81.6428,246198.0
2017-11-07 09:40:00,100.71,100.75,100.6,100.61,135837.0,81.651,81.6834,81.5618,81.5699,135837.0
2017-11-07 09:45:00,100.62,100.68,100.41,100.51,215937.0,81.578,81.6266,81.4077,81.4888,215937.0
2017-11-07 09:50:00,100.51,100.59,100.44,100.49,146698.0,81.4888,81.5537,81.4321,81.4726,146698.0
2017-11-07 09:55:00,100.49,100.49,100.38,100.38,174193.0,81.4726,81.4726,81.3834,81.3834,174193.0
2017-11-07 10:00:00,100.37,100.38,100.2,100.3,231165.0,81.3753,81.3834,81.2375,81.3185,231165.0
2017-11-07 10:05:00,100.31,100.39,100.23,100.24,138574.0,81.3267,81.3915,81.2618,81.2699,138574.0
2017-11-07 10:10:00,100.25,100.27,100.14,100.24,130481.0,81.278,81.2942,81.1888,81.2699,130481.0
2017-11-07 10:15:00,100.25,100.5,100.24,100.44,220957.0,81.278,81.4807,81.2699,81.4321,220957.0
2017-11-07 10:20:00,100.44,100.48,100.36,100.38,105313.0,81.4321,81.4645,81.3672,81.3834,105313.0
2017-11-07 10:25:00,100.39,100.39,100.32,100.37,121791.0,81.3915,81.3915,81.3348,81.3753,121791.0
2017-11-07 10:30:00,100.37,100.41,100.25,100.32,144911.0,81.3753,81.4077,81.278,81.3348,144911.0
2017-11-07 10:35:00,100.31,100.31,100.18,100.23,126317.0,81.3267,81.3267,81.2213,81.2618,126317.0
2017-11-07 10:40:00,100.23,100.3,100.12,100.12,121012.0,81.2618,81.3185,81.1726,81.1726,121012.0
2017-11-07 10:45:00,100.12,100.12,99.88,99.98,283633.0,81.1726,81.1726,80.978,81.0591,283633.0
2017-11-07 10:50:00,99.98,99.99,99.86,99.94,171298.0,81.0591,81.0672,80.9618,81.0267,171298.0
2017-11-07 10:55:00,99.94,99.98,99.89,99.96,68053.0,81.0267,81.0591,80.9861,81.0429,68053.0
2017-11-07 11:00:00,99.97,99.99,99.88,99.96,114841.0,81.051,81.0672,80.978,81.0429,114841.0
2017-11-07 11:05:00,99.96,100.07,99.94,100.0,149790.0,81.0429,81.1321,81.0267,81.0753,149790.0
2017-11-07 11:10:00,100.0,100.0,99.92,99.96,142170.0,81.0753,81.0753,81.0105,81.0429,142170.0
2017-11-07 11:15:00,99.96,100.03,99.91,99.91,91062.0,81.0429,81.0996,81.0024,81.0024,91062.0
2017-11-07 11:20:00,99.91,99.92,99.7,99.81,158087.0,81.0024,81.0105,80.8321,80.9213,158087.0
2017-11-07 11:25:00,99.8,99.84,99.75,99.8,99183.0,80.9132,80.9456,80.8726,80.9132,99183.0
2017-11-07 11:30:00,99.8,99.82,99.63,99.67,111838.0,80.9132,80.9294,80.7753,80.8078,111838.0
2017-11-07 11:35:00,99.68,99.81,99.63,99.72,146223.0,80.8159,80.9213,80.7753,80.8483,146223.0
2017-11-07 11:40:00,99.72,99.72,99.58,99.64,106894.0,80.8483,80.8483,80.7348,80.7834,106894.0
2017-11-07 11:45:00,99.64,99.65,99.51,99.52,157676.0,80.7834,80.7916,80.6781,80.6862,157676.0
2017-11-07 11:50:00,99.51,99.55,99.37,99.39,173128.0,80.6781,80.7105,80.5645,80.5808,173128.0
2017-11-07 11:55:00,99.4,99.42,99.23,99.23,163363.0,80.5889,80.6051,80.451,80.451,163363.0
2017-11-07 12:00:00,99.23,99.35,99.22,99.22,132547.0,80.451,80.5483,80.4429,80.4429,132547.0
2017-11-07 12:05:00,99.23,99.31,99.15,99.15,211444.0,80.451,80.5159,80.3862,80.3862,211444.0
2017-11-07 12:10:00,99.15,99.2,99.06,99.12,178259.0,80.3862,80.4267,80.3132,80.3619,178259.0
2017-11-07 12:15:00,99.13,99.16,98.96,98.98,187561.0,80.37,80.3943,80.2321,80.2484,187561.0
2017-11-07 12:20:00,98.99,99.01,98.8,98.81,198914.0,80.2565,80.2727,80.1024,80.1105,198914.0
2017-11-07 12:25:00,98.81,98.91,98.76,98.91,177879.0,80.1105,80.1916,80.07,80.1916,177879.0
2017-11-07 12:30:00,98.9,98.95,98.86,98.91,174171.0,80.1835,80.224,80.1511,80.1916,174171.0
2017-11-07 12:35:00,98.91,98.94,98.85,98.87,121569.0,80.1916,80.2159,80.143,80.1592,121569.0
2017-11-07 12:40:00,98.86,98.88,98.73,98.74,173583.0,80.1511,80.1673,80.0457,80.0538,173583.0
2017-11-07 12:45:00,98.73,98.78,98.58,98.64,190980.0,80.0457,80.0862,79.9241,79.9727,190980.0
2017-11-07 12:50:00,98.64,98.73,98.62,98.71,180412.0,79.9727,80.0457,79.9565,80.0294,180412.0
2017-11-07 12:55:00,98.71,98.72,98.55,98.62,137721.0,80.0294,80.0376,79.8997,79.9565,137721.0
2017-11-07 13:00:00,98.62,98.84,98.57,98.84,160113.0,79.9565,80.1348,79.9159,80.1348,160113.0
2017-11-07 13:05:00,98.84,98.84,98.67,98.76,110938.0,80.1348,80.1348,79.997,80.07,110938.0
2017-11-07 13:10:00,98.76,98.93,98.74,98.93,94405.0,80.07,80.2078,80.0538,80.2078,94405.0
2017-11-07 13:15:00,98.92,98.95,98.86,98.94,101746.0,80.1997,80.224,80.1511,80.2159,101746.0
2017-11-07 13:20:00,98.95,98.95,98.83,98.91,87446.0,80.224,80.224,80.1267,80.1916,87446.0
2017-11-07 13:25:00,98.92,99.04,98.83,99.03,127530.0,80.1997,80.297,80.1267,80.2889,127530.0
2017-11-07 13:30:00,99.03,99.07,99.02,99.03,129466.0,80.2889,80.3213,80.2808,80.2889,129466.0
2017-11-07 13:35:00,99.03,99.06,99.03,99.04,126426.0,80.2889,80.3132,80.2889,80.297,126426.0
2017-11-07 13:40:00,99.04,99.11,99.03,99.1,73482.0,80.297,80.3537,80.2889,80.3456,73482.0
2017-11-07 13:45:00,99.1,99.15,98.96,99.06,151426.0,80.3456,80.3862,80.2321,80.3132,151426.0
2017-11-07 13:50:00,99.06,99.07,98.98,98.98,212030.0,80.3132,80.3213,80.2484,80.2484,212030.0
2017-11-07 13:55:00,98.98,98.98,98.82,98.82,101167.0,80.2484,80.2484,80.1186,80.1186,101167.0
2017-11-07 14:00:00,98.82,98.93,98.8,98.91,64312.0,80.1186,80.2078,80.1024,80.1916,64312.0
2017-11-07 14:05:00,98.92,99.1,98.92,99.06,79393.0,80.1997,80.3456,80.1997,80.3132,79393.0
2017-11-07 14:10:00,99.06,99.07,98.93,98.93,73219.0,80.3132,80.3213,80.2078,80.2078,73219.0
2017-11-07 14:15:00,98.93,99.03,98.93,98.96,93262.0,80.2078,80.2889,80.2078,80.2321,93262.0
2017-11-07 14:20:00,98.95,99.01,98.87,98.9,108079.0,80.224,80.2727,80.1592,80.1835,108079.0
2017-11-07 14:25:00,98.9,98.92,98.87,98.89,61201.0,80.1835,80.1997,80.1592,80.1754,61201.0
2017-11-07 14:30:00,98.89,98.97,98.85,98.95,87737.0,80.1754,80.2402,80.143,80.224,87737.0
2017-11-07 14:35:00,98.94,99.01,98.93,98.95,112871.0,80.2159,80.2727,80.2078,80.224,112871.0
2017-11-07 14:40:00,98.95,98.96,98.86,98.87,91358.0,80.224,80.2321,80.1511,80.1592,91358.0
2017-11-07 14:45:00,98.87,98.88,98.73,98.74,111343.0,80.1592,80.1673,80.0457,80.0538,111343.0
2017-11-07 14:50:00,98.73,98.79,98.6,98.61,117270.0,80.0457,80.0943,79.9403,79.9484,117270.0
2017-11-07 14:55:00,98.61,98.64,98.45,98.51,271249.0,79.9484,79.9727,79.8187,79.8673,271249.0
2017-11-07 15:00:00,98.51,98.59,98.51,98.52,146566.0,79.8673,79.9322,79.8673,79.8754,146566.0
2017-11-07 15:05:00,98.51,98.58,98.51,98.54,138943.0,79.8673,79.9241,79.8673,79.8916,138943.0
2017-11-07 15:10:00,98.54,98.58,98.5,98.5,134901.0,79.8916,79.9241,79.8592,79.8592,134901.0
2017-11-07 15:15:00,98.51,98.55,98.42,98.43,287615.0,79.8673,79.8997,79.7943,79.8024,287615.0
2017-11-07 15:20:00,98.42,98.43,98.25,98.4,252837.0,79.7943,79.8024,79.6565,79.7781,252837.0
2017-11-07 15:25:00,98.41,98.44,98.3,98.39,227117.0,79.7862,79.8105,79.697,79.77,227117.0
2017-11-07 15:30:00,98.39,98.53,98.38,98.5,227758.0,79.77,79.8835,79.7619,79.8592,227758.0
2017-11-07 15:35:00,98.49,98.62,98.49,98.6,162347.0,79.8511,79.9565,79.8511,79.9403,162347.0
2017-11-07 15:40:00,98.61,98.62,98.52,98.58,216663.0,79.9484,79.9565,79.8754,79.9241,216663.0
2017-11-07 15:45:00,98.58,98.62,98.51,98.55,240698.0,79.9241,79.9565,79.8673,79.8997,240698.0
2017-11-07 15:50:00,98.56,98.6,98.48,98.6,267783.0,79.9078,79.9403,79.843,79.9403,267783.0
2017-11-07 15:55:00,98.59,98.76,98.56,98.72,820928.0,79.9322,80.07,79.9078,80.0376,820928.0
2017-11-08 09:30:00,98.27,98.37,97.71,97.73,635490.0,79.6727,79.7538,79.2187,79.2349,635490.0
2017-11-08 09:35:00,97.74,97.93,97.36,97.65,431044.0,79.243,79.3971,78.9349,79.1701,431044.0
2017-11-08 09:40:00,97.65,98.16,97.62,98.0,409331.0,79.1701,79.5835,79.1457,79.4538,409331.0
2017-11-08 09:45:00,98.01,98.14,98.0,98.02,155032.0,79.4619,79.5673,79.4538,79.47,155032.0
2017-11-08 09:50:00,98.02,98.2,97.84,98.1,183686.0,79.47,79.616,79.3241,79.5349,183686.0
2017-11-08 09:55:00,98.1,98.11,97.78,97.81,201288.0,79.5349,79.543,79.2754,79.2998,201288.0
2017-11-08 10:00:00,97.82,98.11,97.82,98.07,240223.0,79.3079,79.543,79.3079,79.5106,240223.0
2017-11-08 10:05:00,98.07,98.13,97.87,97.92,216800.0,79.5106,79.5592,79.3484,79.389,216800.0
2017-11-08 10:10:00,97.92,98.08,97.9,98.06,120952.0,79.389,79.5187,79.3727,79.5025,120952.0
2017-11-08 10:15:00,98.05,98.05,97.81,97.81,131364.0,79.4944,79.4944,79.2998,79.2998,131364.0
2017-11-08 10:20:00,97.8,97.98,97.8,97.85,98496.0,79.2917,79.4376,79.2917,79.3322,98496.0
2017-11-08 10:25:00,97.85,97.85,97.7,97.76,138945.0,79.3322,79.3322,79.2106,79.2592,138945.0
2017-11-08 10:30:00,97.77,97.88,97.73,97.73,211195.0,79.2673,79.3565,79.2349,79.2349,211195.0
2017-11-08 10:35:00,97.73,97.9,97.71,97.75,113533.0,79.2349,79.3727,79.2187,79.2511,113533.0
2017-11-08 10:40:00,97.76,97.8,97.64,97.65,125320.0,79.2592,79.2917,79.1619,79.1701,125320.0
2017-11-08 10:45:00,97.65,97.77,97.56,97.71,168447.0,79.1701,79.2673,79.0971,79.2187,168447.0
2017-11-08 10:50:00,97.71,97.85,97.67,97.83,183938.0,79.2187,79.3322,79.1863,79.316,183938.0
2017-11-08 10:55:00,97.83,97.85,97.69,97.71,184799.0,79.316,79.3322,79.2025,79.2187,184799.0
2017-11-08 11:00:00,97.69,97.78,97.67,97.68,137062.0,79.2025,79.2754,79.1863,79.1944,137062.0
2017-11-08 11:05:00,97.68,97.68,97.59,97.62,137801.0,79.1944,79.1944,79.1214,79.1457,137801.0
2017-11-08 11:10:00,97.62,97.69,97.61,97.62,140653.0,79.1457,79.2025,79.1376,79.1457,140653.0
2017-11-08 11:15:00,97.62,97.69,97.59,97.69,120632.0,79.1457,79.2025,79.1214,79.2025,120632.0
2017-11-08 11:20:00,97.69,97.7,97.58,97.65,110623.0,79.2025,79.2106,79.1133,79.1701,110623.0
2017-11-08 11:25:00,97.64,97.64,97.55,97.57,98804.0,79.1619,79.1619,79.089,79.1052,98804.0
2017-11-08 11:30:00,97.58,97.63,97.53,97.54,131921.0,79.1133,79.1538,79.0728,79.0809,131921.0
2017-11-08 11:35:00,97.53,97.54,97.42,97.43,177873.0,79.0728,79.0809,78.9836,78.9917,177873.0
2017-11-08 11:40:00,97.43,97.52,97.4,97.48,92992.0,78.9917,79.0647,78.9674,79.0322,92992.0
2017-11-08 11:45:00,97.47,97.56,97.41,97.56,115505.0,79.0241,79.0971,78.9755,79.0971,115505.0
2017-11-08 11:50:00,97.56,97.64,97.5,97.6,109685.0,79.0971,79.1619,79.0484,79.1295,109685.0
2017-11-08 11:55:00,97.61,97.68,97.57,97.68,102182.0,79.1376,79.1944,79.1052,79.1944,102182.0
2017-11-08 12:00:00,97.68,97.78,97.68,97.76,216226.0,79.1944,79.2754,79.1944,79.2592,216226.0
2017-11-08 12:05:00,97.75,97.8,97.72,97.76,127000.0,79.2511,79.2917,79.2268,79.2592,127000.0
2017-11-08 12:10:00,97.75,97.85,97.71,97.8,150409.0,79.2511,79.3322,79.2187,79.2917,150409.0
2017-11-08 12:15:00,97.79,97.84,97.72,97.76,124894.0,79.2836,79.3241,79.2268,79.2592,124894.0
2017-11-08 12:20:00,97.77,97.88,97.76,97.86,105346.0,79.2673,79.3565,79.2592,79.3403,105346.0
2017-11-08 12:25:00,97.86,98.0,97.84,97.94,121586.0,79.3403,79.4538,79.3241,79.4052,121586.0
2017-11-08 12:30:00,97.93,97.93,97.78,97.79,153449.0,79.3971,79.3971,79.2754,79.2836,153449.0
2017-11-08 12:35:00,97.79,97.8,97.61,97.71,268535.0,79.2836,79.2917,79.1376,79.2187,268535.0
2017-11-08 12:40:00,97.72,97.83,97.69,97.83,115066.0,79.2268,79.316,79.2025,79.316,115066.0
2017-11-08 12:45:00,97.83,97.91,97.77,97.86,105394.0,79.316,79.3808,79.2673,79.3403,105394.0
2017-11-08 12:50:00,97.86,97.91,97.8,97.91,77911.0,79.3403,79.3808,79.2917,79.3808,77911.0
2017-11-08 12:55:00,97.9,97.95,97.85,97.89,65830.0,79.3727,79.4133,79.3322,79.3646,65830.0
2017-11-08 13:00:00,97.89,98.02,97.88,97.98,99445.0,79.3646,79.47,79.3565,79.4376,99445.0
2017-11-08 13:05:00,97.99,98.01,97.88,97.9,75862.0,79.4457,79.4619,79.3565,79.3727,75862.0
2017-11-08 13:10:00,97.89,97.95,97.84,97.93,54998.0,79.3646,79.4133,79.3241,79.3971,54998.0
2017-11-08 13:15:00,97.92,97.94,97.86,97.87,69716.0,79.389,79.4052,79.3403,79.3484,69716.0
2017-11-08 13:20:00,97.88,97.88,97.83,97.84,44071.0,79.3565,79.3565,79.316,79.3241,44071.0
2017-11-08 13:25:00,97.84,97.86,97.81,97.84,59019.0,79.3241,79.3403,79.2998,79.3241,59019.0
2017-11-08 13:30:00,97.84,97.89,97.75,97.76,53731.0,79.3241,79.3646,79.2511,79.2592,53731.0
2017-11-08 13:35:00,97.76,97.81,97.75,97.79,69550.0,79.2592,79.2998,79.2511,79.2836,69550.0
2017-11-08 13:40:00,97.79,97.79,97.68,97.71,59178.0,79.2836,79.2836,79.1944,79.2187,59178.0
2017-11-08 13:45:00,97.71,97.82,97.71,97.76,53869.0,79.2187,79.3079,79.2187,79.2592,53869.0
2017-11-08 13:50:00,97.77,97.78,97.69,97.7,61543.0,79.2673,79.2754,79.2025,79.2106,61543.0
2017-11-08 13:55:00,97.7,97.71,97.61,97.64,67113.0,79.2106,79.2187,79.1376,79.1619,67113.0
2017-11-08 14:00:00,97.65,97.65,97.56,97.58,60949.0,79.1701,79.1701,79.0971,79.1133,60949.0
2017-11-08 14:05:00,97.58,97.65,97.54,97.6,62223.0,79.1133,79.1701,79.0809,79.1295,62223.0
2017-11-08 14:10:00,97.61,97.66,97.55,97.65,74525.0,79.1376,79.1782,79.089,79.1701,74525.0
2017-11-08 14:15:00,97.65,97.67,97.59,97.61,84018.0,79.1701,79.1863,79.1214,79.1376,84018.0
2017-11-08 14:20:00,97.61,97.64,97.5,97.51,105726.0,79.1376,79.1619,79.0484,79.0565,105726.0
2017-11-08 14:25:00,97.5,97.54,97.38,97.46,144645.0,79.0484,79.0809,78.9511,79.016,144645.0
2017-11-08 14:30:00,97.45,97.46,97.36,97.4,158016.0,79.0079,79.016,78.9349,78.9674,158016.0
2017-11-08 14:35:00,97.4,97.46,97.38,97.45,112350.0,78.9674,79.016,78.9511,79.0079,112350.0
2017-11-08 14:40:00,97.45,97.47,97.41,97.43,155847.0,79.0079,79.0241,78.9755,78.9917,155847.0
2017-11-08 14:45:00,97.43,97.46,97.39,97.43,122298.0,78.9917,79.016,78.9593,78.9917,122298.0
2017-11-08 14:50:00,97.43,97.51,97.39,97.39,130274.0,78.9917,79.0565,78.9593,78.9593,130274.0
2017-11-08 14:55:00,97.39,97.44,97.24,97.27,263236.0,78.9593,78.9998,78.8376,78.862,263236.0
2017-11-08 15:00:00,97.26,97.32,97.23,97.25,193159.0,78.8539,78.9025,78.8295,78.8457,193159.0
2017-11-08 15:05:00,97.25,97.29,97.15,97.25,197225.0,78.8457,78.8782,78.7647,78.8457,197225.0
2017-11-08 15:10:00,97.25,97.34,97.25,97.31,127787.0,78.8457,78.9187,78.8457,78.8944,127787.0
2017-11-08 15:15:00,97.31,97.37,97.27,97.27,168492.0,78.8944,78.943,78.862,78.862,168492.0
2017-11-08 15:20:00,97.27,97.28,97.21,97.24,120370.0,78.862,78.8701,78.8133,78.8376,120370.0
2017-11-08 15:25:00,97.24,97.3,97.23,97.29,134798.0,78.8376,78.8863,78.8295,78.8782,134798.0
2017-11-08 15:30:00,97.3,97.48,97.3,97.44,151599.0,78.8863,79.0322,78.8863,78.9998,151599.0
2017-11-08 15:35:00,97.44,97.65,97.42,97.62,193668.0,78.9998,79.1701,78.9836,79.1457,193668.0
2017-11-08 15:40:00,97.62,97.63,97.47,97.51,189502.0,79.1457,79.1538,79.0241,79.0565,189502.0
2017-11-08 15:45:00,97.52,97.59,97.47,97.49,289375.0,79.0647,79.1214,79.0241,79.0403,289375.0
2017-11-08 15:50:00,97.5,97.56,97.46,97.56,184954.0,79.0484,79.0971,79.016,79.0971,184954.0
2017-11-08 15:55:00,97.55,97.66,97.48,97.64,639092.0,79.089,79.1782,79.0322,79.1619,639092.0
2017-11-09 09:30:00,97.12,97.52,97.1,97.42,413714.0,78.7404,79.0647,78.7241,78.9836,413714.0
2017-11-09 09:35:00,97.43,97.57,97.35,97.42,236657.0,78.9917,79.1052,78.9268,78.9836,236657.0
2017-11-09 09:40:00,97.42,97.42,97.07,97.22,270568.0,78.9836,78.9836,78.6998,78.8214,270568.0
2017-11-09 09:45:00,97.22,97.32,97.12,97.22,199477.0,78.8214,78.9025,78.7404,78.8214,199477.0
2017-11-09 09:50:00,97.21,97.5,97.19,97.41,283591.0,78.8133,79.0484,78.7971,78.9755,283591.0
2017-11-09 09:55:00,97.41,97.57,97.28,97.51,171208.0,78.9755,79.1052,78.8701,79.0565,171208.0
2017-11-09 10:00:00,97.52,97.8,97.51,97.59,215709.0,79.0647,79.2917,79.0565,79.1214,215709.0
2017-11-09 10:05:00,97.6,97.96,97.6,97.95,233230.0,79.1295,79.4214,79.1295,79.4133,233230.0
2017-11-09 10:10:00,97.96,98.0,97.83,97.86,183799.0,79.4214,79.4538,79.316,79.3403,183799.0
2017-11-09 10:15:00,97.87,97.92,97.8,97.89,232581.0,79.3484,79.389,79.2917,79.3646,232581.0
2017-11-09 10:20:00,97.9,97.92,97.8,97.9,139752.0,79.3727,79.389,79.2917,79.3727,139752.0
2017-11-09 10:25:00,97.9,97.99,97.75,97.75,204985.0,79.3727,79.4457,79.2511,79.2511,204985.0
2017-11-09 10:30:00,97.76,97.88,97.66,97.69,125797.0,79.2592,79.3565,79.1782,79.2025,125797.0
2017-11-09 10:35:00,97.68,97.7,97.52,97.55,164758.0,79.1944,79.2106,79.0647,79.089,164758.0
2017-11-09 10:40:00,97.55,97.65,97.55,97.64,140908.0,79.089,79.1701,79.089,79.1619,140908.0
2017-11-09 10:45:00,97.64,97.92,97.64,97.91,185547.0,79.1619,79.389,79.1619,79.3808,185547.0
2017-11-09 10:50:00,97.92,97.93,97.79,97.9,132268.0,79.389,79.3971,79.2836,79.3727,132268.0
2017-11-09 10:55:00,97.9,98.11,97.89,98.08,176405.0,79.3727,79.543,79.3646,79.5187,176405.0
2017-11-09 11:00:00,98.08,98.19,98.03,98.18,164280.0,79.5187,79.6079,79.4781,79.5997,164280.0
2017-11-09 11:05:00,98.18,98.22,97.92,97.93,138587.0,79.5997,79.6322,79.389,79.3971,138587.0
2017-11-09 11:10:00,97.92,97.93,97.82,97.84,86641.0,79.389,79.3971,79.3079,79.3241,86641.0
2017-11-09 11:15:00,97.84,97.91,97.72,97.76,138064.0,79.3241,79.3808,79.2268,79.2592,138064.0
2017-11-09 11:20:00,97.76,97.76,97.37,97.51,273608.0,79.2592,79.2592,78.943,79.0565,273608.0
2017-11-09 11:25:00,97.52,97.58,97.4,97.53,132980.0,79.0647,79.1133,78.9674,79.0728,132980.0
2017-11-09 11:30:00,97.52,97.58,97.5,97.53,76264.0,79.0647,79.1133,79.0484,79.0728,76264.0
2017-11-09 11:35:00,97.54,97.69,97.44,97.6,194660.0,79.0809,79.2025,78.9998,79.1295,194660.0
2017-11-09 11:40:00,97.61,97.78,97.6,97.68,170675.0,79.1376,79.2754,79.1295,79.1944,170675.0
2017-11-09 11:45:00,97.68,97.68,97.36,97.49,263122.0,79.1944,79.1944,78.9349,79.0403,263122.0
2017-11-09 11:50:00,97.49,97.53,97.17,97.32,172461.0,79.0403,79.0728,78.7809,78.9025,172461.0
2017-11-09 11:55:00,97.32,97.37,97.14,97.32,196452.0,78.9025,78.943,78.7566,78.9025,196452.0
2017-11-09 12:00:00,97.32,97.43,97.26,97.35,127912.0,78.9025,78.9917,78.8539,78.9268,127912.0
2017-11-09 12:05:00,97.36,97.58,97.35,97.4,114980.0,78.9349,79.1133,78.9268,78.9674,114980.0
2017-11-09 12:10:00,97.4,97.47,97.11,97.11,195626.0,78.9674,79.0241,78.7322,78.7322,195626.0
2017-11-09 12:15:00,97.1,97.3,97.05,97.21,163033.0,78.7241,78.8863,78.6836,78.8133,163033.0
2017-11-09 12:20:00,97.21,97.26,96.93,96.94,151591.0,78.8133,78.8539,78.5863,78.5944,151591.0
2017-11-09 12:25:00,96.95,97.12,96.85,97.0,213332.0,78.6025,78.7404,78.5214,78.6431,213332.0
2017-11-09 12:30:00,96.99,97.01,96.86,96.86,134124.0,78.635,78.6512,78.5296,78.5296,134124.0
2017-11-09 12:35:00,96.85,97.02,96.81,96.99,244875.0,78.5214,78.6593,78.489,78.635,244875.0
2017-11-09 12:40:00,97.0,97.03,96.88,97.0,145545.0,78.6431,78.6674,78.5458,78.6431,145545.0
2017-11-09 12:45:00,97.0,97.2,96.99,97.18,194651.0,78.6431,78.8052,78.635,78.789,194651.0
2017-11-09 12:50:00,97.17,97.27,97.1,97.26,116316.0,78.7809,78.862,78.7241,78.8539,116316.0
2017-11-09 12:55:00,97.27,97.31,97.16,97.28,90676.0,78.862,78.8944,78.7728,78.8701,90676.0
2017-11-09 13:00:00,97.28,97.28,97.01,97.01,119522.0,78.8701,78.8701,78.6512,78.6512,119522.0
2017-11-09 13:05:00,97.01,97.03,96.89,97.0,108961.0,78.6512,78.6674,78.5539,78.6431,108961.0
2017-11-09 13:10:00,97.0,97.05,96.94,97.02,81177.0,78.6431,78.6836,78.5944,78.6593,81177.0
2017-11-09 13:15:00,97.03,97.14,96.99,97.07,108000.0,78.6674,78.7566,78.635,78.6998,108000.0
2017-11-09 13:20:00,97.08,97.24,97.08,97.16,139026.0,78.7079,78.8376,78.7079,78.7728,139026.0
2017-11-09 13:25:00,97.17,97.25,97.15,97.25,88255.0,78.7809,78.8457,78.7647,78.8457,88255.0
2017-11-09 13:30:00,97.25,97.36,97.21,97.27,111285.0,78.8457,78.9349,78.8133,78.862,111285.0
2017-11-09 13:35:00,97.27,97.33,97.22,97.26,74650.0,78.862,78.9106,78.8214,78.8539,74650.0
2017-11-09 13:40:00,97.25,97.28,97.18,97.22,92265.0,78.8457,78.8701,78.789,78.8214,92265.0
2017-11-09 13:45:00,97.22,97.36,97.22,97.29,65097.0,78.8214,78.9349,78.8214,78.8782,65097.0
2017-11-09 13:50:00,97.29,97.38,97.28,97.38,91070.0,78.8782,78.9511,78.8701,78.9511,91070.0
2017-11-09 13:55:00,97.38,97.39,97.3,97.35,79324.0,78.9511,78.9593,78.8863,78.9268,79324.0
2017-11-09 14:00:00,97.35,97.44,97.34,97.42,77307.0,78.9268,78.9998,78.9187,78.9836,77307.0
2017-11-09 14:05:00,97.42,97.55,97.42,97.53,133868.0,78.9836,79.089,78.9836,79.0728,133868.0
2017-11-09 14:10:00,97.53,97.53,97.38,97.41,67701.0,79.0728,79.0728,78.9511,78.9755,67701.0
2017-11-09 14:15:00,97.42,97.42,97.31,97.32,98228.0,78.9836,78.9836,78.8944,78.9025,98228.0
2017-11-09 14:20:00,97.31,97.32,97.22,97.23,72674.0,78.8944,78.9025,78.8214,78.8295,72674.0
2017-11-09 14:25:00,97.23,97.26,97.17,97.18,65150.0,78.8295,78.8539,78.7809,78.789,65150.0
2017-11-09 14:30:00,97.18,97.34,97.17,97.25,120688.0,78.789,78.9187,78.7809,78.8457,120688.0
2017-11-09 14:35:00,97.26,97.26,97.13,97.22,90604.0,78.8539,78.8539,78.7485,78.8214,90604.0
2017-11-09 14:40:00,97.21,97.24,97.16,97.19,57923.0,78.8133,78.8376,78.7728,78.7971,57923.0
2017-11-09 14:45:00,97.19,97.2,97.12,97.19,85277.0,78.7971,78.8052,78.7404,78.7971,85277.0
2017-11-09 14:50:00,97.19,97.28,97.17,97.2,70136.0,78.7971,78.8701,78.7809,78.8052,70136.0
2017-11-09 14:55:00,97.2,97.22,97.06,97.06,165836.0,78.8052,78.8214,78.6917,78.6917,165836.0
2017-11-09 15:00:00,97.06,97.13,97.03,97.06,155823.0,78.6917,78.7485,78.6674,78.6917,155823.0
2017-11-09 15:05:00,97.07,97.33,97.05,97.32,162468.0,78.6998,78.9106,78.6836,78.9025,162468.0
2017-11-09 15:10:00,97.32,97.37,97.22,97.3,138827.0,78.9025,78.943,78.8214,78.8863,138827.0
2017-11-09 15:15:00,97.3,97.37,97.27,97.33,140287.0,78.8863,78.943,78.862,78.9106,140287.0
2017-11-09 15:20:00,97.32,97.42,97.31,97.39,122150.0,78.9025,78.9836,78.8944,78.9593,122150.0
2017-11-09 15:25:00,97.4,97.41,97.31,97.39,104816.0,78.9674,78.9755,78.8944,78.9593,104816.0
2017-11-09 15:30:00,97.38,97.57,97.38,97.55,186062.0,78.9511,79.1052,78.9511,79.089,186062.0
2017-11-09 15:35:00,97.55,97.6,97.54,97.6,107728.0,79.089,79.1295,79.0809,79.1295,107728.0
2017-11-09 15:40:00,97.6,97.71,97.56,97.63,181992.0,79.1295,79.2187,79.0971,79.1538,181992.0
2017-11-09 15:45:00,97.63,97.64,97.55,97.55,129479.0,79.1538,79.1619,79.089,79.089,129479.0
2017-11-09 15:50:00,97.56,97.63,97.54,97.59,256329.0,79.0971,79.1538,79.0809,79.1214,256329.0
2017-11-09 15:55:00,97.59,97.67,97.58,97.62,364827.0,79.1214,79.1863,79.1133,79.1457,364827.0
2017-11-10 09:30:00,97.81,98.34,97.68,98.07,447778.0,79.2998,79.7295,79.1944,79.5106,447778.0
2017-11-10 09:35:00,98.06,98.06,97.73,97.98,211940.0,79.5025,79.5025,79.2349,79.4376,211940.0
2017-11-10 09:40:00,97.97,98.07,97.92,98.03,174676.0,79.4295,79.5106,79.389,79.4781,174676.0
2017-11-10 09:45:00,98.04,98.07,97.92,97.96,151093.0,79.4862,79.5106,79.389,79.4214,151093.0
2017-11-10 09:50:00,97.95,97.97,97.79,97.89,166621.0,79.4133,79.4295,79.2836,79.3646,166621.0
2017-11-10 09:55:00,97.89,98.0,97.8,97.84,139076.0,79.3646,79.4538,79.2917,79.3241,139076.0
2017-11-10 10:00:00,97.84,97.87,97.63,97.79,189579.0,79.3241,79.3484,79.1538,79.2836,189579.0
2017-11-10 10:05:00,97.78,97.82,97.68,97.68,130058.0,79.2754,79.3079,79.1944,79.1944,130058.0
2017-11-10 10:10:00,97.69,97.9,97.68,97.82,121759.0,79.2025,79.3727,79.1944,79.3079,121759.0
2017-11-10 10:15:00,97.82,98.05,97.79,98.05,143482.0,79.3079,79.4944,79.2836,79.4944,143482.0
2017-11-10 10:20:00,98.05,98.07,97.84,97.95,120864.0,79.4944,79.5106,79.3241,79.4133,120864.0
2017-11-10 10:25:00,97.95,98.01,97.88,97.99,77678.0,79.4133,79.4619,79.3565,79.4457,77678.0
2017-11-10 10:30:00,97.99,98.04,97.72,97.79,105381.0,79.4457,79.4862,79.2268,79.2836,105381.0
2017-11-10 10:35:00,97.78,97.87,97.78,97.84,68380.0,79.2754,79.3484,79.2754,79.3241,68380.0
2017-11-10 10:40:00,97.85,97.94,97.83,97.86,102629.0,79.3322,79.4052,79.316,79.3403,102629.0
2017-11-10 10:45:00,97.87,97.96,97.86,97.9,70663.0,79.3484,79.4214,79.3403,79.3727,70663.0
2017-11-10 10:50:00,97.9,97.9,97.74,97.79,139024.0,79.3727,79.3727,79.243,79.2836,139024.0
2017-11-10 10:55:00,97.79,97.82,97.72,97.82,122060.0,79.2836,79.3079,79.2268,79.3079,122060.0
2017-11-10 11:00:00,97.83,97.96,97.77,97.89,115746.0,79.316,79.4214,79.2673,79.3646,115746.0
2017-11-10 11:05:00,97.9,97.98,97.87,97.88,103918.0,79.3727,79.4376,79.3484,79.3565,103918.0
2017-11-10 11:10:00,97.88,98.0,97.82,97.98,142106.0,79.3565,79.4538,79.3079,79.4376,142106.0
2017-11-10 11:15:00,97.98,98.05,97.92,98.02,126811.0,79.4376,79.4944,79.389,79.47,126811.0
2017-11-10 11:20:00,98.02,98.12,97.99,98.12,171551.0,79.47,79.5511,79.4457,79.5511,171551.0
2017-11-10 11:25:00,98.12,98.14,97.94,97.98,121038.0,79.5511,79.5673,79.4052,79.4376,121038.0
2017-11-10 11:30:00,97.99,98.06,97.97,97.99,72373.0,79.4457,79.5025,79.4295,79.4457,72373.0
2017-11-10 11:35:00,98.0,98.06,97.98,98.06,70465.0,79.4538,79.5025,79.4376,79.5025,70465.0
2017-11-10 11:40:00,98.06,98.08,97.99,98.02,72146.0,79.5025,79.5187,79.4457,79.47,72146.0
2017-11-10 11:45:00,98.03,98.04,97.89,97.89,68815.0,79.4781,79.4862,79.3646,79.3646,68815.0
2017-11-10 11:50:00,97.89,97.95,97.84,97.95,97184.0,79.3646,79.4133,79.3241,79.4133,97184.0
2017-11-10 11:55:00,97.95,98.07,97.94,98.01,63690.0,79.4133,79.5106,79.4052,79.4619,63690.0
2017-11-10 12:00:00,98.02,98.05,97.92,97.94,68078.0,79.47,79.4944,79.389,79.4052,68078.0
2017-11-10 12:05:00,97.94,97.97,97.88,97.89,78072.0,79.4052,79.4295,79.3565,79.3646,78072.0
2017-11-10 12:10:00,97.89,97.97,97.87,97.93,76942.0,79.3646,79.4295,79.3484,79.3971,76942.0
2017-11-10 12:15:00,97.92,97.94,97.9,97.91,54728.0,79.389,79.4052,79.3727,79.3808,54728.0
2017-11-10 12:20:00,97.91,97.92,97.89,97.9,69441.0,79.3808,79.389,79.3646,79.3727,69441.0
2017-11-10 12:25:00,97.91,97.92,97.77,97.84,63541.0,79.3808,79.389,79.2673,79.3241,63541.0
2017-11-10 12:30:00,97.84,97.9,97.82,97.84,91547.0,79.3241,79.3727,79.3079,79.3241,91547.0
2017-11-10 12:35:00,97.84,97.88,97.81,97.88,73147.0,79.3241,79.3565,79.2998,79.3565,73147.0
2017-11-10 12:40:00,97.88,97.91,97.85,97.9,35715.0,79.3565,79.3808,79.3322,79.3727,35715.0
2017-11-10 12:45:00,97.91,97.92,97.86,97.88,63384.0,79.3808,79.389,79.3403,79.3565,63384.0
2017-11-10 12:50:00,97.89,97.95,97.88,97.95,61506.0,79.3646,79.4133,79.3565,79.4133,61506.0
2017-11-10 12:55:00,97.95,97.96,97.89,97.9,84430.0,79.4133,79.4214,79.3646,79.3727,84430.0
2017-11-10 13:00:00,97.9,97.92,97.89,97.92,48587.0,79.3727,79.389,79.3646,79.389,48587.0
2017-11-10 13:05:00,97.92,97.93,97.87,97.92,54829.0,79.389,79.3971,79.3484,79.389,54829.0
2017-11-10 13:10:00,97.92,97.92,97.85,97.88,32380.0,79.389,79.389,79.3322,79.3565,32380.0
2017-11-10 13:15:00,97.88,97.92,97.87,97.88,40986.0,79.3565,79.389,79.3484,79.3565,40986.0
2017-11-10 13:20:00,97.89,97.9,97.85,97.9,54924.0,79.3646,79.3727,79.3322,79.3727,54924.0
2017-11-10 13:25:00,97.9,98.04,97.89,98.02,138394.0,79.3727,79.4862,79.3646,79.47,138394.0
2017-11-10 13:30:00,98.01,98.03,97.99,98.0,35509.0,79.4619,79.4781,79.4457,79.4538,35509.0
2017-11-10 13:35:00,98.0,98.01,97.96,98.0,28032.0,79.4538,79.4619,79.4214,79.4538,28032.0
2017-11-10 13:40:00,98.01,98.04,97.97,97.97,62719.0,79.4619,79.4862,79.4295,79.4295,62719.0
2017-11-10 13:45:00,97.96,98.01,97.92,97.93,49988.0,79.4214,79.4619,79.389,79.3971,49988.0
2017-11-10 13:50:00,97.92,97.96,97.88,97.91,71373.0,79.389,79.4214,79.3565,79.3808,71373.0
2017-11-10 13:55:00,97.91,98.02,97.9,98.02,31505.0,79.3808,79.47,79.3727,79.47,31505.0
2017-11-10 14:00:00,98.01,98.03,97.95,97.95,56910.0,79.4619,79.4781,79.4133,79.4133,56910.0
2017-11-10 14:05:00,97.96,97.96,97.85,97.91,74571.0,79.4214,79.4214,79.3322,79.3808,74571.0
2017-11-10 14:10:00,97.91,98.02,97.91,98.0,93365.0,79.3808,79.47,79.3808,79.4538,93365.0
2017-11-10 14:15:00,98.0,98.01,97.92,97.94,59453.0,79.4538,79.4619,79.389,79.4052,59453.0
2017-11-10 14:20:00,97.95,98.02,97.95,97.97,54911.0,79.4133,79.47,79.4133,79.4295,54911.0
2017-11-10 14:25:00,97.97,97.98,97.9,97.9,54260.0,79.4295,79.4376,79.3727,79.3727,54260.0
2017-11-10 14:30:00,97.9,97.93,97.85,97.93,91423.0,79.3727,79.3971,79.3322,79.3971,91423.0
2017-11-10 14:35:00,97.93,97.95,97.9,97.94,40728.0,79.3971,79.4133,79.3727,79.4052,40728.0
2017-11-10 14:40:00,97.95,97.95,97.89,97.91,56918.0,79.4133,79.4133,79.3646,79.3808,56918.0
2017-11-10 14:45:00,97.9,97.92,97.85,97.89,52841.0,79.3727,79.389,79.3322,79.3646,52841.0
2017-11-10 14:50:00,97.89,97.89,97.82,97.87,40363.0,79.3646,79.3646,79.3079,79.3484,40363.0
2017-11-10 14:55:00,97.87,97.89,97.84,97.87,41259.0,79.3484,79.3646,79.3241,79.3484,41259.0
2017-11-10 15:00:00,97.87,97.87,97.75,97.76,82109.0,79.3484,79.3484,79.2511,79.2592,82109.0
2017-11-10 15:05:00,97.77,97.81,97.74,97.81,83415.0,79.2673,79.2998,79.243,79.2998,83415.0
2017-11-10 15:10:00,97.81,97.83,97.8,97.81,46153.0,79.2998,79.316,79.2917,79.2998,46153.0
2017-11-10 15:15:00,97.81,97.81,97.66,97.68,128622.0,79.2998,79.2998,79.1782,79.1944,128622.0
2017-11-10 15:20:00,97.68,97.71,97.66,97.69,62866.0,79.1944,79.2187,79.1782,79.2025,62866.0
2017-11-10 15:25:00,97.69,97.69,97.62,97.62,54998.0,79.2025,79.2025,79.1457,79.1457,54998.0
2017-11-10 15:30:00,97.62,97.73,97.6,97.73,81820.0,79.1457,79.2349,79.1295,79.2349,81820.0
2017-11-10 15:35:00,97.72,97.76,97.64,97.66,84942.0,79.2268,79.2592,79.1619,79.1782,84942.0
2017-11-10 15:40:00,97.66,97.77,97.65,97.7,166412.0,79.1782,79.2673,79.1701,79.2106,166412.0
2017-11-10 15:45:00,97.7,97.71,97.65,97.68,100997.0,79.2106,79.2187,79.1701,79.1944,100997.0
2017-11-10 15:50:00,97.69,97.71,97.62,97.64,148200.0,79.2025,79.2187,79.1457,79.1619,148200.0
2017-11-10 15:55:00,97.64,97.66,97.5,97.52,471433.0,79.1619,79.1782,79.0484,79.0647,471433.0
2017-11-13 09:30:00,96.69,97.28,96.62,97.2,403225.0,78.3917,78.8701,78.335,78.8052,403225.0
2017-11-13 09:35:00,97.2,97.2,96.99,97.16,143521.0,78.8052,78.8052,78.635,78.7728,143521.0
2017-11-13 09:40:00,97.17,97.32,97.15,97.17,89868.0,78.7809,78.9025,78.7647,78.7809,89868.0
2017-11-13 09:45:00,97.18,97.5,97.13,97.46,230628.0,78.789,79.0484,78.7485,79.016,230628.0
2017-11-13 09:50:00,97.47,97.48,97.36,97.42,99722.0,79.0241,79.0322,78.9349,78.9836,99722.0
2017-11-13 09:55:00,97.43,97.61,97.38,97.55,134062.0,78.9917,79.1376,78.9511,79.089,134062.0
2017-11-13 10:00:00,97.56,97.58,97.47,97.49,114004.0,79.0971,79.1133,79.0241,79.0403,114004.0
2017-11-13 10:05:00,97.49,97.87,97.47,97.87,150637.0,79.0403,79.3484,79.0241,79.3484,150637.0
2017-11-13 10:10:00,97.87,97.89,97.82,97.85,96436.0,79.3484,79.3646,79.3079,79.3322,96436.0
2017-11-13 10:15:00,97.86,97.87,97.68,97.71,102959.0,79.3403,79.3484,79.1944,79.2187,102959.0
2017-11-13 10:20:00,97.72,97.78,97.63,97.75,140560.0,79.2268,79.2754,79.1538,79.2511,140560.0
2017-11-13 10:25:00,97.75,97.84,97.73,97.81,101816.0,79.2511,79.3241,79.2349,79.2998,101816.0
2017-11-13 10:30:00,97.81,97.88,97.69,97.74,63301.0,79.2998,79.3565,79.2025,79.243,63301.0
2017-11-13 10:35:00,97.74,97.8,97.66,97.66,78505.0,79.243,79.2917,79.1782,79.1782,78505.0
2017-11-13 10:40:00,97.66,97.68,97.57,97.64,137056.0,79.1782,79.1944,79.1052,79.1619,137056.0
2017-11-13 10:45:00,97.63,97.69,97.52,97.59,85476.0,79.1538,79.2025,79.0647,79.1214,85476.0
2017-11-13 10:50:00,97.59,97.7,97.56,97.7,80883.0,79.1214,79.2106,79.0971,79.2106,80883.0
2017-11-13 10:55:00,97.7,97.73,97.44,97.58,157935.0,79.2106,79.2349,78.9998,79.1133,157935.0
2017-11-13 11:00:00,97.58,97.58,97.45,97.48,61403.0,79.1133,79.1133,79.0079,79.0322,61403.0
2017-11-13 11:05:00,97.48,97.57,97.47,97.54,57976.0,79.0322,79.1052,79.0241,79.0809,57976.0
2017-11-13 11:10:00,97.54,97.63,97.53,97.56,78631.0,79.0809,79.1538,79.0728,79.0971,78631.0
2017-11-13 11:15:00,97.56,97.67,97.56,97.65,74822.0,79.0971,79.1863,79.0971,79.1701,74822.0
2017-11-13 11:20:00,97.66,97.72,97.65,97.72,92213.0,79.1782,79.2268,79.1701,79.2268,92213.0
2017-11-13 11:25:00,97.72,97.72,97.59,97.6,42201.0,79.2268,79.2268,79.1214,79.1295,42201.0
2017-11-13 11:30:00,97.61,97.69,97.59,97.66,40570.0,79.1376,79.2025,79.1214,79.1782,40570.0
2017-11-13 11:35:00,97.66,97.67,97.58,97.63,57000.0,79.1782,79.1863,79.1133,79.1538,57000.0
2017-11-13 11:40:00,97.64,97.7,97.62,97.67,43137.0,79.1619,79.2106,79.1457,79.1863,43137.0
2017-11-13 11:45:00,97.68,97.74,97.61,97.73,70303.0,79.1944,79.243,79.1376,79.2349,70303.0
2017-11-13 11:50:00,97.72,97.79,97.69,97.77,67206.0,79.2268,79.2836,79.2025,79.2673,67206.0
2017-11-13 11:55:00,97.77,97.84,97.75,97.82,55827.0,79.2673,79.3241,79.2511,79.3079,55827.0
2017-11-13 12:00:00,97.83,97.86,97.7,97.73,76716.0,79.316,79.3403,79.2106,79.2349,76716.0
2017-11-13 12:05:00,97.73,97.88,97.71,97.85,81771.0,79.2349,79.3565,79.2187,79.3322,81771.0
2017-11-13 12:10:00,97.86,97.89,97.8,97.83,50553.0,79.3403,79.3646,79.2917,79.316,50553.0
2017-11-13 12:15:00,97.83,97.84,97.63,97.64,88275.0,79.316,79.3241,79.1538,79.1619,88275.0
2017-11-13 12:20:00,97.65,97.7,97.61,97.64,63987.0,79.1701,79.2106,79.1376,79.1619,63987.0
2017-11-13 12:25:00,97.64,97.67,97.54,97.54,74827.0,79.1619,79.1863,79.0809,79.0809,74827.0
2017-11-13 12:30:00,97.54,97.6,97.49,97.55,110519.0,79.0809,79.1295,79.0403,79.089,110519.0
2017-11-13 12:35:00,97.55,97.6,97.55,97.55,50191.0,79.089,79.1295,79.089,79.089,50191.0
2017-11-13 12:40:00,97.55,97.59,97.5,97.58,60878.0,79.089,79.1214,79.0484,79.1133,60878.0
2017-11-13 12:45:00,97.58,97.69,97.57,97.67,62514.0,79.1133,79.2025,79.1052,79.1863,62514.0
2017-11-13 12:50:00,97.66,97.7,97.64,97.67,47513.0,79.1782,79.2106,79.1619,79.1863,47513.0
2017-11-13 12:55:00,97.66,97.69,97.63,97.69,40068.0,79.1782,79.2025,79.1538,79.2025,40068.0
2017-11-13 13:00:00,97.68,97.69,97.63,97.66,37501.0,79.1944,79.2025,79.1538,79.1782,37501.0
2017-11-13 13:05:00,97.66,97.68,97.58,97.58,65491.0,79.1782,79.1944,79.1133,79.1133,65491.0
2017-11-13 13:10:00,97.58,97.71,97.55,97.68,56223.0,79.1133,79.2187,79.089,79.1944,56223.0
2017-11-13 13:15:00,97.67,97.72,97.66,97.68,70257.0,79.1863,79.2268,79.1782,79.1944,70257.0
2017-11-13 13:20:00,97.68,97.77,97.67,97.73,91233.0,79.1944,79.2673,79.1863,79.2349,91233.0
2017-11-13 13:25:00,97.73,97.76,97.7,97.73,45146.0,79.2349,79.2592,79.2106,79.2349,45146.0
2017-11-13 13:30:00,97.73,97.84,97.72,97.84,41067.0,79.2349,79.3241,79.2268,79.3241,41067.0
2017-11-13 13:35:00,97.84,97.94,97.83,97.91,72642.0,79.3241,79.4052,79.316,79.3808,72642.0
2017-11-13 13:40:00,97.91,97.92,97.86,97.89,80793.0,79.3808,79.389,79.3403,79.3646,80793.0
2017-11-13 13:45:00,97.89,97.89,97.78,97.88,67821.0,79.3646,79.3646,79.2754,79.3565,67821.0
2017-11-13 13:50:00,97.88,97.89,97.85,97.87,37856.0,79.3565,79.3646,79.3322,79.3484,37856.0
2017-11-13 13:55:00,97.87,97.92,97.86,97.9,47566.0,79.3484,79.389,79.3403,79.3727,47566.0
2017-11-13 14:00:00,97.89,97.9,97.82,97.82,44158.0,79.3646,79.3727,79.3079,79.3079,44158.0
2017-11-13 14:05:00,97.83,97.96,97.82,97.93,100905.0,79.316,79.4214,79.3079,79.3971,100905.0
2017-11-13 14:10:00,97.94,98.0,97.94,97.94,47245.0,79.4052,79.4538,79.4052,79.4052,47245.0
2017-11-13 14:15:00,97.94,97.97,97.92,97.97,68495.0,79.4052,79.4295,79.389,79.4295,68495.0
2017-11-13 14:20:00,97.97,97.98,97.94,97.97,46401.0,79.4295,79.4376,79.4052,79.4295,46401.0
2017-11-13 14:25:00,97.97,98.05,97.92,97.94,80443.0,79.4295,79.4944,79.389,79.4052,80443.0
2017-11-13 14:30:00,97.94,97.96,97.92,97.96,52111.0,79.4052,79.4214,79.389,79.4214,52111.0
2017-11-13 14:35:00,97.96,97.97,97.94,97.97,32503.0,79.4214,79.4295,79.4052,79.4295,32503.0
2017-11-13 14:40:00,97.97,98.04,97.97,98.02,57913.0,79.4295,79.4862,79.4295,79.47,57913.0
2017-11-13 14:45:00,98.02,98.05,97.98,98.02,60669.0,79.47,79.4944,79.4376,79.47,60669.0
2017-11-13 14:50:00,98.03,98.05,97.99,97.99,50158.0,79.4781,79.4944,79.4457,79.4457,50158.0
2017-11-13 14:55:00,97.99,98.0,97.93,97.98,68173.0,79.4457,79.4538,79.3971,79.4376,68173.0
2017-11-13 15:00:00,97.97,97.99,97.92,97.98,61059.0,79.4295,79.4457,79.389,79.4376,61059.0
2017-11-13 15:05:00,97.98,98.01,97.93,97.97,106009.0,79.4376,79.4619,79.3971,79.4295,106009.0
2017-11-13 15:10:00,97.97,98.01,97.91,97.93,84147.0,79.4295,79.4619,79.3808,79.3971,84147.0
2017-11-13 15:15:00,97.93,97.98,97.88,97.97,62237.0,79.3971,79.4376,79.3565,79.4295,62237.0
2017-11-13 15:20:00,97.97,97.98,97.87,97.94,63081.0,79.4295,79.4376,79.3484,79.4052,63081.0
2017-11-13 15:25:00,97.94,97.99,97.92,97.92,64369.0,79.4052,79.4457,79.389,79.389,64369.0
2017-11-13 15:30:00,97.93,97.94,97.84,97.88,114711.0,79.3971,79.4052,79.3241,79.3565,114711.0
2017-11-13 15:35:00,97.88,97.89,97.81,97.82,77389.0,79.3565,79.3646,79.2998,79.3079,77389.0
2017-11-13 15:40:00,97.82,97.86,97.75,97.79,174104.0,79.3079,79.3403,79.2511,79.2836,174104.0
2017-11-13 15:45:00,97.78,97.83,97.73,97.8,137736.0,79.2754,79.316,79.2349,79.2917,137736.0
2017-11-13 15:50:00,97.81,97.87,97.79,97.81,192502.0,79.2998,79.3484,79.2836,79.2998,192502.0
2017-11-13 15:55:00,97.8,97.88,97.78,97.86,346844.0,79.2917,79.3565,79.2754,79.3403,346844.0
2017-11-14 09:30:00,97.34,97.7,97.19,97.68,291789.0,78.9187,79.2106,78.7971,79.1944,291789.0
2017-11-14 09:35:00,97.67,97.76,97.49,97.72,166484.0,79.1863,79.2592,79.0403,79.2268,166484.0
2017-11-14 09:40:00,97.75,97.78,97.44,97.53,197578.0,79.2511,79.2754,78.9998,79.0728,197578.0
2017-11-14 09:45:00,97.52,97.59,97.43,97.47,151438.0,79.0647,79.1214,78.9917,79.0241,151438.0
2017-11-14 09:50:00,97.48,97.66,97.46,97.52,214518.0,79.0322,79.1782,79.016,79.0647,214518.0
2017-11-14 09:55:00,97.51,97.54,97.24,97.3,145048.0,79.0565,79.0809,78.8376,78.8863,145048.0
2017-11-14 10:00:00,97.31,97.34,97.01,97.02,320992.0,78.8944,78.9187,78.6512,78.6593,320992.0
2017-11-14 10:05:00,97.02,97.11,96.97,97.01,204554.0,78.6593,78.7322,78.6187,78.6512,204554.0
2017-11-14 10:10:00,97.01,97.1,96.93,97.05,238423.0,78.6512,78.7241,78.5863,78.6836,238423.0
2017-11-14 10:15:00,97.06,97.11,96.99,97.05,144793.0,78.6917,78.7322,78.635,78.6836,144793.0
2017-11-14 10:20:00,97.06,97.09,96.93,96.94,211442.0,78.6917,78.716,78.5863,78.5944,211442.0
2017-11-14 10:25:00,96.95,97.08,96.95,97.07,142188.0,78.6025,78.7079,78.6025,78.6998,142188.0
2017-11-14 10:30:00,97.08,97.09,96.97,97.01,95339.0,78.7079,78.716,78.6187,78.6512,95339.0
2017-11-14 10:35:00,97.01,97.22,96.99,97.2,148931.0,78.6512,78.8214,78.635,78.8052,148931.0
2017-11-14 10:40:00,97.2,97.25,97.14,97.19,88971.0,78.8052,78.8457,78.7566,78.7971,88971.0
2017-11-14 10:45:00,97.19,97.39,97.16,97.38,149178.0,78.7971,78.9593,78.7728,78.9511,149178.0
2017-11-14 10:50:00,97.39,97.45,97.33,97.36,132403.0,78.9593,79.0079,78.9106,78.9349,132403.0
2017-11-14 10:55:00,97.37,97.44,97.36,97.4,95382.0,78.943,78.9998,78.9349,78.9674,95382.0
2017-11-14 11:00:00,97.41,97.41,97.27,97.28,89242.0,78.9755,78.9755,78.862,78.8701,89242.0
2017-11-14 11:05:00,97.28,97.35,97.27,97.33,74748.0,78.8701,78.9268,78.862,78.9106,74748.0
2017-11-14 11:10:00,97.32,97.42,97.32,97.35,119621.0,78.9025,78.9836,78.9025,78.9268,119621.0
2017-11-14 11:15:00,97.35,97.37,97.26,97.29,55628.0,78.9268,78.943,78.8539,78.8782,55628.0
2017-11-14 11:20:00,97.28,97.29,97.21,97.21,52261.0,78.8701,78.8782,78.8133,78.8133,52261.0
2017-11-14 11:25:00,97.21,97.23,97.15,97.18,93681.0,78.8133,78.8295,78.7647,78.789,93681.0
2017-11-14 11:30:00,97.18,97.21,97.16,97.16,56846.0,78.789,78.8133,78.7728,78.7728,56846.0
2017-11-14 11:35:00,97.17,97.17,97.08,97.12,64649.0,78.7809,78.7809,78.7079,78.7404,64649.0
2017-11-14 11:40:00,97.12,97.12,96.92,97.0,170929.0,78.7404,78.7404,78.5782,78.6431,170929.0
2017-11-14 11:45:00,96.99,97.1,96.99,97.05,97534.0,78.635,78.7241,78.635,78.6836,97534.0
2017-11-14 11:50:00,97.06,97.15,97.06,97.12,50943.0,78.6917,78.7647,78.6917,78.7404,50943.0
2017-11-14 11:55:00,97.12,97.12,97.04,97.11,64944.0,78.7404,78.7404,78.6755,78.7322,64944.0
2017-11-14 12:00:00,97.11,97.2,97.11,97.2,52135.0,78.7322,78.8052,78.7322,78.8052,52135.0
2017-11-14 12:05:00,97.2,97.26,97.15,97.18,50562.0,78.8052,78.8539,78.7647,78.789,50562.0
2017-11-14 12:10:00,97.17,97.19,97.08,97.16,99143.0,78.7809,78.7971,78.7079,78.7728,99143.0
2017-11-14 12:15:00,97.16,97.24,97.16,97.21,70123.0,78.7728,78.8376,78.7728,78.8133,70123.0
2017-11-14 12:20:00,97.2,97.23,97.16,97.23,40193.0,78.8052,78.8295,78.7728,78.8295,40193.0
2017-11-14 12:25:00,97.24,97.25,97.19,97.21,33714.0,78.8376,78.8457,78.7971,78.8133,33714.0
2017-11-14 12:30:00,97.22,97.29,97.13,97.26,73498.0,78.8214,78.8782,78.7485,78.8539,73498.0
2017-11-14 12:35:00,97.27,97.31,97.25,97.25,47148.0,78.862,78.8944,78.8457,78.8457,47148.0
2017-11-14 12:40:00,97.25,97.28,97.19,97.19,36760.0,78.8457,78.8701,78.7971,78.7971,36760.0
2017-11-14 12:45:00,97.2,97.2,97.16,97.19,51009.0,78.8052,78.8052,78.7728,78.7971,51009.0
2017-11-14 12:50:00,97.19,97.24,97.05,97.11,107233.0,78.7971,78.8376,78.6836,78.7322,107233.0
2017-11-14 12:55:00,97.1,97.11,96.93,96.94,170170.0,78.7241,78.7322,78.5863,78.5944,170170.0
2017-11-14 13:00:00,96.94,96.94,96.89,96.9,115505.0,78.5944,78.5944,78.5539,78.562,115505.0
2017-11-14 13:05:00,96.9,96.96,96.85,96.93,72539.0,78.562,78.6106,78.5214,78.5863,72539.0
2017-11-14 13:10:00,96.93,97.01,96.93,97.0,93660.0,78.5863,78.6512,78.5863,78.6431,93660.0
2017-11-14 13:15:00,97.0,97.01,96.96,97.0,90490.0,78.6431,78.6512,78.6106,78.6431,90490.0
2017-11-14 13:20:00,97.0,97.04,96.97,96.97,75411.0,78.6431,78.6755,78.6187,78.6187,75411.0
2017-11-14 13:25:00,96.98,97.0,96.95,97.0,65971.0,78.6268,78.6431,78.6025,78.6431,65971.0
2017-11-14 13:30:00,96.99,97.02,96.95,96.95,79960.0,78.635,78.6593,78.6025,78.6025,79960.0
2017-11-14 13:35:00,96.95,96.99,96.91,96.94,55907.0,78.6025,78.635,78.5701,78.5944,55907.0
2017-11-14 13:40:00,96.94,97.12,96.93,97.1,122887.0,78.5944,78.7404,78.5863,78.7241,122887.0
2017-11-14 13:45:00,97.1,97.12,97.06,97.08,61259.0,78.7241,78.7404,78.6917,78.7079,61259.0
2017-11-14 13:50:00,97.08,97.08,96.99,96.99,68036.0,78.7079,78.7079,78.635,78.635,68036.0
2017-11-14 13:55:00,96.98,97.01,96.94,97.0,59896.0,78.6268,78.6512,78.5944,78.6431,59896.0
2017-11-14 14:00:00,97.0,97.0,96.94,96.99,40009.0,78.6431,78.6431,78.5944,78.635,40009.0
2017-11-14 14:05:00,97.0,97.05,96.96,97.04,47127.0,78.6431,78.6836,78.6106,78.6755,47127.0
2017-11-14 14:10:00,97.05,97.16,97.05,97.15,66304.0,78.6836,78.7728,78.6836,78.7647,66304.0
2017-11-14 14:15:00,97.15,97.15,97.03,97.12,58848.0,78.7647,78.7647,78.6674,78.7404,58848.0
2017-11-14 14:20:00,97.12,97.12,97.04,97.05,61665.0,78.7404,78.7404,78.6755,78.6836,61665.0
2017-11-14 14:25:00,97.04,97.09,96.99,97.08,79648.0,78.6755,78.716,78.635,78.7079,79648.0
2017-11-14 14:30:00,97.08,97.12,97.04,97.09,46889.0,78.7079,78.7404,78.6755,78.716,46889.0
2017-11-14 14:35:00,97.09,97.14,97.08,97.1,50495.0,78.716,78.7566,78.7079,78.7241,50495.0
2017-11-14 14:40:00,97.11,97.16,97.1,97.14,70862.0,78.7322,78.7728,78.7241,78.7566,70862.0
2017-11-14 14:45:00,97.13,97.15,97.08,97.08,47590.0,78.7485,78.7647,78.7079,78.7079,47590.0
2017-11-14 14:50:00,97.08,97.18,97.07,97.18,72026.0,78.7079,78.789,78.6998,78.789,72026.0
2017-11-14 14:55:00,97.18,97.18,97.12,97.13,64376.0,78.789,78.789,78.7404,78.7485,64376.0
2017-11-14 15:00:00,97.13,97.19,97.13,97.15,82506.0,78.7485,78.7971,78.7485,78.7647,82506.0
2017-11-14 15:05:00,97.15,97.18,97.13,97.15,104249.0,78.7647,78.789,78.7485,78.7647,104249.0
2017-11-14 15:10:00,97.14,97.21,97.14,97.21,86583.0,78.7566,78.8133,78.7566,78.8133,86583.0
2017-11-14 15:15:00,97.21,97.23,97.18,97.18,67493.0,78.8133,78.8295,78.789,78.789,67493.0
2017-11-14 15:20:00,97.19,97.22,97.14,97.17,68809.0,78.7971,78.8214,78.7566,78.7809,68809.0
2017-11-14 15:25:00,97.17,97.2,97.12,97.14,83487.0,78.7809,78.8052,78.7404,78.7566,83487.0
2017-11-14 15:30:00,97.14,97.25,97.13,97.24,93845.0,78.7566,78.8457,78.7485,78.8376,93845.0
2017-11-14 15:35:00,97.25,97.3,97.16,97.16,124757.0,78.8457,78.8863,78.7728,78.7728,124757.0
2017-11-14 15:40:00,97.16,97.2,97.1,97.14,204658.0,78.7728,78.8052,78.7241,78.7566,204658.0
2017-11-14 15:45:00,97.15,97.23,97.14,97.23,105638.0,78.7647,78.8295,78.7566,78.8295,105638.0
2017-11-14 15:50:00,97.23,97.35,97.22,97.29,182584.0,78.8295,78.9268,78.8214,78.8782,182584.0
2017-11-14 15:55:00,97.29,97.32,97.22,97.26,437382.0,78.8782,78.9025,78.8214,78.8539,437382.0
2017-11-15 09:30:00,96.39,96.46,95.95,96.39,662540.0,78.1485,78.2053,77.7918,78.1485,662540.0
2017-11-15 09:35:00,96.39,96.6,96.32,96.49,298950.0,78.1485,78.3188,78.0917,78.2296,298950.0
2017-11-15 09:40:00,96.49,96.51,96.36,96.43,248019.0,78.2296,78.2458,78.1242,78.1809,248019.0
2017-11-15 09:45:00,96.43,96.75,96.38,96.66,285441.0,78.1809,78.4404,78.1404,78.3674,285441.0
2017-11-15 09:50:00,96.67,96.81,96.64,96.74,209733.0,78.3755,78.489,78.3512,78.4323,209733.0
2017-11-15 09:55:00,96.75,96.84,96.61,96.66,194729.0,78.4404,78.5133,78.3269,78.3674,194729.0
2017-11-15 10:00:00,96.66,97.32,96.64,97.19,282413.0,78.3674,78.9025,78.3512,78.7971,282413.0
2017-11-15 10:05:00,97.19,97.43,97.16,97.32,191483.0,78.7971,78.9917,78.7728,78.9025,191483.0
2017-11-15 10:10:00,97.33,97.72,97.32,97.54,226218.0,78.9106,79.2268,78.9025,79.0809,226218.0
2017-11-15 10:15:00,97.54,97.8,97.54,97.63,210819.0,79.0809,79.2917,79.0809,79.1538,210819.0
2017-11-15 10:20:00,97.63,97.78,97.6,97.75,213451.0,79.1538,79.2754,79.1295,79.2511,213451.0
2017-11-15 10:25:00,97.75,97.8,97.44,97.45,208812.0,79.2511,79.2917,78.9998,79.0079,208812.0
2017-11-15 10:30:00,97.45,97.71,97.45,97.7,95265.0,79.0079,79.2187,79.0079,79.2106,95265.0
2017-11-15 10:35:00,97.7,97.93,97.68,97.92,164791.0,79.2106,79.3971,79.1944,79.389,164791.0
2017-11-15 10:40:00,97.93,97.98,97.78,97.91,103778.0,79.3971,79.4376,79.2754,79.3808,103778.0
2017-11-15 10:45:00,97.92,97.93,97.78,97.87,207726.0,79.389,79.3971,79.2754,79.3484,207726.0
2017-11-15 10:50:00,97.87,98.0,97.82,97.97,159503.0,79.3484,79.4538,79.3079,79.4295,159503.0
2017-11-15 10:55:00,97.97,98.06,97.94,98.05,212542.0,79.4295,79.5025,79.4052,79.4944,212542.0
2017-11-15 11:00:00,98.05,98.28,98.04,98.25,179715.0,79.4944,79.6808,79.4862,79.6565,179715.0
2017-11-15 11:05:00,98.24,98.32,98.18,98.2,155179.0,79.6484,79.7133,79.5997,79.616,155179.0
2017-11-15 11:10:00,98.2,98.29,98.17,98.2,124566.0,79.616,79.6889,79.5916,79.616,124566.0
2017-11-15 11:15:00,98.19,98.37,98.19,98.3,105975.0,79.6079,79.7538,79.6079,79.697,105975.0
2017-11-15 11:20:00,98.3,98.48,98.29,98.48,114944.0,79.697,79.843,79.6889,79.843,114944.0
2017-11-15 11:25:00,98.47,98.54,98.42,98.46,172502.0,79.8349,79.8916,79.7943,79.8268,172502.0
2017-11-15 11:30:00,98.45,98.58,98.45,98.57,153794.0,79.8187,79.9241,79.8187,79.9159,153794.0
2017-11-15 11:35:00,98.57,98.58,98.43,98.45,96127.0,79.9159,79.9241,79.8024,79.8187,96127.0
2017-11-15 11:40:00,98.44,98.55,98.42,98.54,110359.0,79.8105,79.8997,79.7943,79.8916,110359.0
2017-11-15 11:45:00,98.54,98.63,98.47,98.5,100710.0,79.8916,79.9646,79.8349,79.8592,100710.0
2017-11-15 11:50:00,98.51,98.63,98.49,98.62,105196.0,79.8673,79.9646,79.8511,79.9565,105196.0
2017-11-15 11:55:00,98.62,98.64,98.56,98.63,86223.0,79.9565,79.9727,79.9078,79.9646,86223.0
2017-11-15 12:00:00,98.63,98.63,98.37,98.39,147954.0,79.9646,79.9646,79.7538,79.77,147954.0
2017-11-15 12:05:00,98.39,98.43,98.36,98.39,127492.0,79.77,79.8024,79.7457,79.77,127492.0
2017-11-15 12:10:00,98.39,98.42,98.33,98.41,70915.0,79.77,79.7943,79.7214,79.7862,70915.0
2017-11-15 12:15:00,98.41,98.54,98.37,98.52,122950.0,79.7862,79.8916,79.7538,79.8754,122950.0
2017-11-15 12:20:00,98.52,98.62,98.49,98.58,117413.0,79.8754,79.9565,79.8511,79.9241,117413.0
2017-11-15 12:25:00,98.58,98.6,98.47,98.48,74172.0,79.9241,79.9403,79.8349,79.843,74172.0
2017-11-15 12:30:00,98.48,98.48,98.39,98.42,62642.0,79.843,79.843,79.77,79.7943,62642.0
2017-11-15 12:35:00,98.42,98.49,98.39,98.48,66012.0,79.7943,79.8511,79.77,79.843,66012.0
2017-11-15 12:40:00,98.48,98.48,98.44,98.46,56200.0,79.843,79.843,79.8105,79.8268,56200.0
2017-11-15 12:45:00,98.46,98.59,98.41,98.59,106201.0,79.8268,79.9322,79.7862,79.9322,106201.0
2017-11-15 12:50:00,98.59,98.66,98.55,98.56,87826.0,79.9322,79.9889,79.8997,79.9078,87826.0
2017-11-15 12:55:00,98.56,98.64,98.55,98.62,36274.0,79.9078,79.9727,79.8997,79.9565,36274.0
2017-11-15 13:00:00,98.62,98.71,98.58,98.7,55447.0,79.9565,80.0294,79.9241,80.0213,55447.0
2017-11-15 13:05:00,98.7,98.74,98.51,98.52,87147.0,80.0213,80.0538,79.8673,79.8754,87147.0
2017-11-15 13:10:00,98.51,98.55,98.45,98.5,74778.0,79.8673,79.8997,79.8187,79.8592,74778.0
2017-11-15 13:15:00,98.49,98.55,98.47,98.53,45635.0,79.8511,79.8997,79.8349,79.8835,45635.0
2017-11-15 13:20:00,98.54,98.55,98.45,98.51,60793.0,79.8916,79.8997,79.8187,79.8673,60793.0
2017-11-15 13:25:00,98.5,98.54,98.43,98.47,80123.0,79.8592,79.8916,79.8024,79.8349,80123.0
2017-11-15 13:30:00,98.47,98.52,98.46,98.51,72017.0,79.8349,79.8754,79.8268,79.8673,72017.0
2017-11-15 13:35:00,98.51,98.6,98.5,98.59,50002.0,79.8673,79.9403,79.8592,79.9322,50002.0
2017-11-15 13:40:00,98.59,98.62,98.56,98.6,64463.0,79.9322,79.9565,79.9078,79.9403,64463.0
2017-11-15 13:45:00,98.6,98.6,98.46,98.47,63924.0,79.9403,79.9403,79.8268,79.8349,63924.0
2017-11-15 13:50:00,98.46,98.47,98.21,98.26,185973.0,79.8268,79.8349,79.6241,79.6646,185973.0
2017-11-15 13:55:00,98.27,98.27,98.15,98.22,126522.0,79.6727,79.6727,79.5754,79.6322,126522.0
2017-11-15 14:00:00,98.2,98.29,98.19,98.25,129009.0,79.616,79.6889,79.6079,79.6565,129009.0
2017-11-15 14:05:00,98.25,98.27,98.13,98.15,59372.0,79.6565,79.6727,79.5592,79.5754,59372.0
2017-11-15 14:10:00,98.16,98.24,98.09,98.23,74241.0,79.5835,79.6484,79.5268,79.6403,74241.0
2017-11-15 14:15:00,98.23,98.24,98.13,98.15,78529.0,79.6403,79.6484,79.5592,79.5754,78529.0
2017-11-15 14:20:00,98.16,98.28,98.15,98.19,81557.0,79.5835,79.6808,79.5754,79.6079,81557.0
2017-11-15 14:25:00,98.19,98.26,98.17,98.24,69631.0,79.6079,79.6646,79.5916,79.6484,69631.0
2017-11-15 14:30:00,98.24,98.25,98.18,98.24,71703.0,79.6484,79.6565,79.5997,79.6484,71703.0
2017-11-15 14:35:00,98.24,98.31,98.2,98.25,69766.0,79.6484,79.7051,79.616,79.6565,69766.0
2017-11-15 14:40:00,98.24,98.34,98.24,98.33,61781.0,79.6484,79.7295,79.6484,79.7214,61781.0
2017-11-15 14:45:00,98.32,98.38,98.28,98.28,86300.0,79.7133,79.7619,79.6808,79.6808,86300.0
2017-11-15 14:50:00,98.29,98.3,98.21,98.21,73784.0,79.6889,79.697,79.6241,79.6241,73784.0
2017-11-15 14:55:00,98.2,98.23,98.17,98.21,63949.0,79.616,79.6403,79.5916,79.6241,63949.0
2017-11-15 15:00:00,98.21,98.28,98.18,98.2,71492.0,79.6241,79.6808,79.5997,79.616,71492.0
2017-11-15 15:05:00,98.2,98.2,98.09,98.13,117355.0,79.616,79.616,79.5268,79.5592,117355.0
2017-11-15 15:10:00,98.13,98.3,98.11,98.29,90476.0,79.5592,79.697,79.543,79.6889,90476.0
2017-11-15 15:15:00,98.29,98.33,98.27,98.32,69746.0,79.6889,79.7214,79.6727,79.7133,69746.0
2017-11-15 15:20:00,98.33,98.41,98.21,98.24,113025.0,79.7214,79.7862,79.6241,79.6484,113025.0
2017-11-15 15:25:00,98.25,98.26,98.12,98.18,103204.0,79.6565,79.6646,79.5511,79.5997,103204.0
2017-11-15 15:30:00,98.18,98.39,98.17,98.36,137012.0,79.5997,79.77,79.5916,79.7457,137012.0
2017-11-15 15:35:00,98.36,98.64,98.35,98.63,150805.0,79.7457,79.9727,79.7376,79.9646,150805.0
2017-11-15 15:40:00,98.63,98.63,98.48,98.59,201091.0,79.9646,79.9646,79.843,79.9322,201091.0
2017-11-15 15:45:00,98.59,98.74,98.58,98.64,359560.0,79.9322,80.0538,79.9241,79.9727,359560.0
2017-11-15 15:50:00,98.63,98.63,98.39,98.39,363137.0,79.9646,79.9646,79.77,79.77,363137.0
2017-11-15 15:55:00,98.4,98.55,98.18,98.19,1073992.0,79.7781,79.8997,79.5997,79.6079,1073992.0
2017-11-16 09:30:00,98.53,98.9,98.31,98.87,412658.0,79.8835,80.1835,79.7051,80.1592,412658.0
2017-11-16 09:35:00,98.86,98.94,98.66,98.85,189798.0,80.1511,80.2159,79.9889,80.143,189798.0
2017-11-16 09:40:00,98.86,98.9,98.65,98.72,187443.0,80.1511,80.1835,79.9808,80.0376,187443.0
2017-11-16 09:45:00,98.72,98.89,98.52,98.89,185743.0,80.0376,80.1754,79.8754,80.1754,185743.0
2017-11-16 09:50:00,98.88,98.88,98.74,98.76,108846.0,80.1673,80.1673,80.0538,80.07,108846.0
2017-11-16 09:55:00,98.76,98.86,98.74,98.81,182366.0,80.07,80.1511,80.0538,80.1105,182366.0
2017-11-16 10:00:00,98.81,98.83,98.66,98.74,131643.0,80.1105,80.1267,79.9889,80.0538,131643.0
2017-11-16 10:05:00,98.74,98.81,98.66,98.67,126343.0,80.0538,80.1105,79.9889,79.997,126343.0
2017-11-16 10:10:00,98.67,98.67,98.49,98.53,140018.0,79.997,79.997,79.8511,79.8835,140018.0
2017-11-16 10:15:00,98.53,98.78,98.52,98.72,117846.0,79.8835,80.0862,79.8754,80.0376,117846.0
2017-11-16 10:20:00,98.71,98.82,98.65,98.72,156630.0,80.0294,80.1186,79.9808,80.0376,156630.0
2017-11-16 10:25:00,98.73,98.75,98.58,98.59,100040.0,80.0457,80.0619,79.9241,79.9322,100040.0
2017-11-16 10:30:00,98.6,98.75,98.58,98.7,60992.0,79.9403,80.0619,79.9241,80.0213,60992.0
2017-11-16 10:35:00,98.7,98.87,98.69,98.87,138113.0,80.0213,80.1592,80.0132,80.1592,138113.0
2017-11-16 10:40:00,98.86,98.94,98.86,98.9,111114.0,80.1511,80.2159,80.1511,80.1835,111114.0
2017-11-16 10:45:00,98.89,98.93,98.82,98.86,126692.0,80.1754,80.2078,80.1186,80.1511,126692.0
2017-11-16 10:50:00,98.86,99.05,98.85,98.98,185977.0,80.1511,80.3051,80.143,80.2484,185977.0
2017-11-16 10:55:00,98.98,99.04,98.86,98.92,116074.0,80.2484,80.297,80.1511,80.1997,116074.0
2017-11-16 11:00:00,98.93,98.96,98.83,98.85,89852.0,80.2078,80.2321,80.1267,80.143,89852.0
2017-11-16 11:05:00,98.85,98.9,98.77,98.78,87851.0,80.143,80.1835,80.0781,80.0862,87851.0
2017-11-16 11:10:00,98.77,98.78,98.71,98.73,85137.0,80.0781,80.0862,80.0294,80.0457,85137.0
2017-11-16 11:15:00,98.72,98.78,98.69,98.76,79010.0,80.0376,80.0862,80.0132,80.07,79010.0
2017-11-16 11:20:00,98.75,98.75,98.51,98.56,111256.0,80.0619,80.0619,79.8673,79.9078,111256.0
2017-11-16 11:25:00,98.56,98.57,98.47,98.47,175243.0,79.9078,79.9159,79.8349,79.8349,175243.0
2017-11-16 11:30:00,98.47,98.54,98.4,98.47,131071.0,79.8349,79.8916,79.7781,79.8349,131071.0
2017-11-16 11:35:00,98.47,98.51,98.41,98.41,120465.0,79.8349,79.8673,79.7862,79.7862,120465.0
2017-11-16 11:40:00,98.42,98.56,98.41,98.56,98203.0,79.7943,79.9078,79.7862,79.9078,98203.0
2017-11-16 11:45:00,98.57,98.66,98.54,98.64,75489.0,79.9159,79.9889,79.8916,79.9727,75489.0
2017-11-16 11:50:00,98.63,98.64,98.54,98.62,59407.0,79.9646,79.9727,79.8916,79.9565,59407.0
2017-11-16 11:55:00,98.62,98.68,98.61,98.64,39490.0,79.9565,80.0051,79.9484,79.9727,39490.0
2017-11-16 12:00:00,98.65,98.72,98.62,98.7,57667.0,79.9808,80.0376,79.9565,80.0213,57667.0
2017-11-16 12:05:00,98.7,98.75,98.66,98.68,58766.0,80.0213,80.0619,79.9889,80.0051,58766.0
2017-11-16 12:10:00,98.67,98.67,98.59,98.61,52155.0,79.997,79.997,79.9322,79.9484,52155.0
2017-11-16 12:15:00,98.61,98.65,98.58,98.63,41982.0,79.9484,79.9808,79.9241,79.9646,41982.0
2017-11-16 12:20:00,98.63,98.69,98.56,98.59,68652.0,79.9646,80.0132,79.9078,79.9322,68652.0
2017-11-16 12:25:00,98.59,98.71,98.59,98.65,67263.0,79.9322,80.0294,79.9322,79.9808,67263.0
2017-11-16 12:30:00,98.66,98.73,98.66,98.72,55633.0,79.9889,80.0457,79.9889,80.0376,55633.0
2017-11-16 12:35:00,98.71,98.76,98.69,98.7,49719.0,80.0294,80.07,80.0132,80.0213,49719.0
2017-11-16 12:40:00,98.69,98.73,98.62,98.73,47604.0,80.0132,80.0457,79.9565,80.0457,47604.0
2017-11-16 12:45:00,98.73,98.78,98.7,98.78,36446.0,80.0457,80.0862,80.0213,80.0862,36446.0
2017-11-16 12:50:00,98.78,98.79,98.74,98.76,33506.0,80.0862,80.0943,80.0538,80.07,33506.0
2017-11-16 12:55:00,98.77,98.78,98.72,98.76,45683.0,80.0781,80.0862,80.0376,80.07,45683.0
2017-11-16 13:00:00,98.77,98.86,98.72,98.84,97065.0,80.0781,80.1511,80.0376,80.1348,97065.0
2017-11-16 13:05:00,98.85,98.91,98.83,98.89,46407.0,80.143,80.1916,80.1267,80.1754,46407.0
2017-11-16 13:10:00,98.89,98.92,98.82,98.83,56737.0,80.1754,80.1997,80.1186,80.1267,56737.0
2017-11-16 13:15:00,98.82,98.88,98.82,98.84,65809.0,80.1186,80.1673,80.1186,80.1348,65809.0
2017-11-16 13:20:00,98.84,98.84,98.75,98.76,35442.0,80.1348,80.1348,80.0619,80.07,35442.0
2017-11-16 13:25:00,98.75,98.78,98.72,98.75,69682.0,80.0619,80.0862,80.0376,80.0619,69682.0
2017-11-16 13:30:00,98.75,98.81,98.73,98.8,37571.0,80.0619,80.1105,80.0457,80.1024,37571.0
2017-11-16 13:35:00,98.8,98.84,98.79,98.81,41502.0,80.1024,80.1348,80.0943,80.1105,41502.0
2017-11-16 13:40:00,98.81,98.84,98.77,98.83,77883.0,80.1105,80.1348,80.0781,80.1267,77883.0
2017-11-16 13:45:00,98.83,98.84,98.74,98.79,91584.0,80.1267,80.1348,80.0538,80.0943,91584.0
2017-11-16 13:50:00,98.78,98.87,98.78,98.87,117090.0,80.0862,80.1592,80.0862,80.1592,117090.0
2017-11-16 13:55:00,98.88,98.93,98.86,98.89,78180.0,80.1673,80.2078,80.1511,80.1754,78180.0
2017-11-16 14:00:00,98.89,98.92,98.87,98.9,61820.0,80.1754,80.1997,80.1592,80.1835,61820.0
2017-11-16 14:05:00,98.91,98.94,98.86,98.9,59578.0,80.1916,80.2159,80.1511,80.1835,59578.0
2017-11-16 14:10:00,98.91,99.05,98.9,99.05,103493.0,80.1916,80.3051,80.1835,80.3051,103493.0
2017-11-16 14:15:00,99.05,99.06,98.97,98.98,106730.0,80.3051,80.3132,80.2402,80.2484,106730.0
2017-11-16 14:20:00,98.98,99.02,98.97,98.97,84219.0,80.2484,80.2808,80.2402,80.2402,84219.0
2017-11-16 14:25:00,98.97,98.98,98.88,98.88,71655.0,80.2402,80.2484,80.1673,80.1673,71655.0
2017-11-16 14:30:00,98.89,98.91,98.84,98.88,96809.0,80.1754,80.1916,80.1348,80.1673,96809.0
2017-11-16 14:35:00,98.89,98.96,98.87,98.96,50440.0,80.1754,80.2321,80.1592,80.2321,50440.0
2017-11-16 14:40:00,98.95,98.96,98.86,98.89,45203.0,80.224,80.2321,80.1511,80.1754,45203.0
2017-11-16 14:45:00,98.9,98.94,98.85,98.88,46631.0,80.1835,80.2159,80.143,80.1673,46631.0
2017-11-16 14:50:00,98.88,98.88,98.79,98.79,63456.0,80.1673,80.1673,80.0943,80.0943,63456.0
2017-11-16 14:55:00,98.79,98.83,98.76,98.81,64799.0,80.0943,80.1267,80.07,80.1105,64799.0
2017-11-16 15:00:00,98.8,98.81,98.74,98.77,72361.0,80.1024,80.1105,80.0538,80.0781,72361.0
2017-11-16 15:05:00,98.78,98.81,98.76,98.8,71239.0,80.0862,80.1105,80.07,80.1024,71239.0
2017-11-16 15:10:00,98.8,98.81,98.68,98.7,63041.0,80.1024,80.1105,80.0051,80.0213,63041.0
2017-11-16 15:15:00,98.72,98.72,98.61,98.65,58901.0,80.0376,80.0376,79.9484,79.9808,58901.0
2017-11-16 15:20:00,98.66,98.68,98.61,98.68,73856.0,79.9889,80.0051,79.9484,80.0051,73856.0
2017-11-16 15:25:00,98.67,98.71,98.65,98.7,75456.0,79.997,80.0294,79.9808,80.0213,75456.0
2017-11-16 15:30:00,98.7,98.72,98.63,98.72,64788.0,80.0213,80.0376,79.9646,80.0376,64788.0
2017-11-16 15:35:00,98.71,98.72,98.64,98.67,73368.0,80.0294,80.0376,79.9727,79.997,73368.0
2017-11-16 15:40:00,98.66,98.72,98.6,98.64,118152.0,79.9889,80.0376,79.9403,79.9727,118152.0
2017-11-16 15:45:00,98.64,98.64,98.52,98.55,137577.0,79.9727,79.9727,79.8754,79.8997,137577.0
2017-11-16 15:50:00,98.55,98.56,98.48,98.55,223241.0,79.8997,79.9078,79.843,79.8997,223241.0
2017-11-16 15:55:00,98.54,98.58,98.38,98.5,617027.0,79.8916,79.9241,79.7619,79.8592,617027.0
2017-11-17 09:30:00,97.82,98.4,97.7,98.13,682045.0,79.3079,79.7781,79.2106,79.5592,682045.0
2017-11-17 09:35:00,98.12,98.34,98.08,98.18,187241.0,79.5511,79.7295,79.5187,79.5997,187241.0
2017-11-17 09:40:00,98.17,98.19,97.73,97.73,181031.0,79.5916,79.6079,79.2349,79.2349,181031.0
2017-11-17 09:45:00,97.74,97.8,97.57,97.74,226833.0,79.243,79.2917,79.1052,79.243,226833.0
2017-11-17 09:50:00,97.74,97.87,97.71,97.81,169490.0,79.243,79.3484,79.2187,79.2998,169490.0
2017-11-17 09:55:00,97.81,98.04,97.79,98.02,169532.0,79.2998,79.4862,79.2836,79.47,169532.0
2017-11-17 10:00:00,98.03,98.04,97.66,97.81,172625.0,79.4781,79.4862,79.1782,79.2998,172625.0
2017-11-17 10:05:00,97.8,97.94,97.75,97.84,109967.0,79.2917,79.4052,79.2511,79.3241,109967.0
2017-11-17 10:10:00,97.84,97.85,97.71,97.71,123484.0,79.3241,79.3322,79.2187,79.2187,123484.0
2017-11-17 10:15:00,97.72,97.8,97.63,97.76,111447.0,79.2268,79.2917,79.1538,79.2592,111447.0
2017-11-17 10:20:00,97.76,97.88,97.74,97.82,116844.0,79.2592,79.3565,79.243,79.3079,116844.0
2017-11-17 10:25:00,97.83,97.95,97.71,97.95,112827.0,79.316,79.4133,79.2187,79.4133,112827.0
2017-11-17 10:30:00,97.96,98.0,97.88,97.99,125386.0,79.4214,79.4538,79.3565,79.4457,125386.0
2017-11-17 10:35:00,97.99,98.11,97.99,98.06,69077.0,79.4457,79.543,79.4457,79.5025,69077.0
2017-11-17 10:40:00,98.06,98.09,97.98,98.05,81808.0,79.5025,79.5268,79.4376,79.4944,81808.0
2017-11-17 10:45:00,98.04,98.14,97.97,98.11,101699.0,79.4862,79.5673,79.4295,79.543,101699.0
2017-11-17 10:50:00,98.11,98.25,98.11,98.18,96998.0,79.543,79.6565,79.543,79.5997,96998.0
2017-11-17 10:55:00,98.18,98.27,98.08,98.09,107531.0,79.5997,79.6727,79.5187,79.5268,107531.0
2017-11-17 11:00:00,98.09,98.09,97.96,98.03,67867.0,79.5268,79.5268,79.4214,79.4781,67867.0
2017-11-17 11:05:00,98.03,98.1,97.96,98.06,94492.0,79.4781,79.5349,79.4214,79.5025,94492.0
2017-11-17 11:10:00,98.06,98.19,98.04,98.18,93880.0,79.5025,79.6079,79.4862,79.5997,93880.0
2017-11-17 11:15:00,98.19,98.23,98.13,98.15,63693.0,79.6079,79.6403,79.5592,79.5754,63693.0
2017-11-17 11:20:00,98.15,98.17,98.07,98.12,67460.0,79.5754,79.5916,79.5106,79.5511,67460.0
2017-11-17 11:25:00,98.12,98.13,98.06,98.09,49416.0,79.5511,79.5592,79.5025,79.5268,49416.0
2017-11-17 11:30:00,98.09,98.13,97.99,98.03,87631.0,79.5268,79.5592,79.4457,79.4781,87631.0
2017-11-17 11:35:00,98.03,98.09,97.96,98.07,68380.0,79.4781,79.5268,79.4214,79.5106,68380.0
2017-11-17 11:40:00,98.07,98.17,98.04,98.17,58036.0,79.5106,79.5916,79.4862,79.5916,58036.0
2017-11-17 11:45:00,98.17,98.28,98.16,98.26,67544.0,79.5916,79.6808,79.5835,79.6646,67544.0
2017-11-17 11:50:00,98.26,98.27,98.21,98.23,63242.0,79.6646,79.6727,79.6241,79.6403,63242.0
2017-11-17 11:55:00,98.23,98.25,98.14,98.24,82390.0,79.6403,79.6565,79.5673,79.6484,82390.0
2017-11-17 12:00:00,98.24,98.25,98.08,98.14,60406.0,79.6484,79.6565,79.5187,79.5673,60406.0
2017-11-17 12:05:00,98.14,98.23,98.13,98.2,49724.0,79.5673,79.6403,79.5592,79.616,49724.0
2017-11-17 12:10:00,98.2,98.2,98.14,98.18,40329.0,79.616,79.616,79.5673,79.5997,40329.0
2017-11-17 12:15:00,98.18,98.27,98.16,98.24,62303.0,79.5997,79.6727,79.5835,79.6484,62303.0
2017-11-17 12:20:00,98.24,98.29,98.23,98.27,69734.0,79.6484,79.6889,79.6403,79.6727,69734.0
2017-11-17 12:25:00,98.28,98.41,98.27,98.4,94375.0,79.6808,79.7862,79.6727,79.7781,94375.0
2017-11-17 12:30:00,98.4,98.4,98.28,98.3,55987.0,79.7781,79.7781,79.6808,79.697,55987.0
2017-11-17 12:35:00,98.3,98.4,98.3,98.39,46209.0,79.697,79.7781,79.697,79.77,46209.0
2017-11-17 12:40:00,98.4,98.4,98.25,98.29,78305.0,79.7781,79.7781,79.6565,79.6889,78305.0
2017-11-17 12:45:00,98.29,98.29,98.17,98.18,48098.0,79.6889,79.6889,79.5916,79.5997,48098.0
2017-11-17 12:50:00,98.18,98.22,98.15,98.18,60292.0,79.5997,79.6322,79.5754,79.5997,60292.0
2017-11-17 12:55:00,98.19,98.27,98.18,98.25,54780.0,79.6079,79.6727,79.5997,79.6565,54780.0
2017-11-17 13:00:00,98.25,98.25,98.18,98.23,60778.0,79.6565,79.6565,79.5997,79.6403,60778.0
2017-11-17 13:05:00,98.23,98.24,98.16,98.17,53173.0,79.6403,79.6484,79.5835,79.5916,53173.0
2017-11-17 13:10:00,98.16,98.27,98.16,98.24,35062.0,79.5835,79.6727,79.5835,79.6484,35062.0
2017-11-17 13:15:00,98.25,98.27,98.14,98.17,43906.0,79.6565,79.6727,79.5673,79.5916,43906.0
2017-11-17 13:20:00,98.17,98.23,98.15,98.19,25082.0,79.5916,79.6403,79.5754,79.6079,25082.0
2017-11-17 13:25:00,98.19,98.24,98.16,98.24,49306.0,79.6079,79.6484,79.5835,79.6484,49306.0
2017-11-17 13:30:00,98.23,98.26,98.16,98.23,40798.0,79.6403,79.6646,79.5835,79.6403,40798.0
2017-11-17 13:35:00,98.23,98.33,98.22,98.31,43621.0,79.6403,79.7214,79.6322,79.7051,43621.0
2017-11-17 13:40:00,98.31,98.32,98.28,98.31,38620.0,79.7051,79.7133,79.6808,79.7051,38620.0
2017-11-17 13:45:00,98.31,98.34,98.29,98.32,39115.0,79.7051,79.7295,79.6889,79.7133,39115.0
2017-11-17 13:50:00,98.33,98.36,98.29,98.29,51378.0,79.7214,79.7457,79.6889,79.6889,51378.0
2017-11-17 13:55:00,98.29,98.31,98.24,98.27,69616.0,79.6889,79.7051,79.6484,79.6727,69616.0
2017-11-17 14:00:00,98.27,98.32,98.25,98.32,29530.0,79.6727,79.7133,79.6565,79.7133,29530.0
2017-11-17 14:05:00,98.32,98.35,98.29,98.34,35126.0,79.7133,79.7376,79.6889,79.7295,35126.0
2017-11-17 14:10:00,98.35,98.38,98.31,98.32,77663.0,79.7376,79.7619,79.7051,79.7133,77663.0
2017-11-17 14:15:00,98.33,98.34,98.23,98.26,46494.0,79.7214,79.7295,79.6403,79.6646,46494.0
2017-11-17 14:20:00,98.26,98.32,98.25,98.3,34727.0,79.6646,79.7133,79.6565,79.697,34727.0
2017-11-17 14:25:00,98.31,98.34,98.28,98.33,49726.0,79.7051,79.7295,79.6808,79.7214,49726.0
2017-11-17 14:30:00,98.33,98.36,98.28,98.29,38420.0,79.7214,79.7457,79.6808,79.6889,38420.0
2017-11-17 14:35:00,98.29,98.32,98.26,98.28,33487.0,79.6889,79.7133,79.6646,79.6808,33487.0
2017-11-17 14:40:00,98.28,98.31,98.23,98.25,65823.0,79.6808,79.7051,79.6403,79.6565,65823.0
2017-11-17 14:45:00,98.26,98.28,98.21,98.24,40070.0,79.6646,79.6808,79.6241,79.6484,40070.0
2017-11-17 14:50:00,98.23,98.32,98.23,98.31,73129.0,79.6403,79.7133,79.6403,79.7051,73129.0
2017-11-17 14:55:00,98.32,98.33,98.27,98.29,73355.0,79.7133,79.7214,79.6727,79.6889,73355.0
2017-11-17 15:00:00,98.29,98.31,98.17,98.19,102244.0,79.6889,79.7051,79.5916,79.6079,102244.0
2017-11-17 15:05:00,98.19,98.25,98.18,98.23,60659.0,79.6079,79.6565,79.5997,79.6403,60659.0
2017-11-17 15:10:00,98.24,98.29,98.23,98.28,58187.0,79.6484,79.6889,79.6403,79.6808,58187.0
2017-11-17 15:15:00,98.28,98.28,98.18,98.22,59069.0,79.6808,79.6808,79.5997,79.6322,59069.0
2017-11-17 15:20:00,98.22,98.23,98.15,98.17,64515.0,79.6322,79.6403,79.5754,79.5916,64515.0
2017-11-17 15:25:00,98.17,98.21,98.12,98.14,83020.0,79.5916,79.6241,79.5511,79.5673,83020.0
2017-11-17 15:30:00,98.14,98.22,98.13,98.19,63578.0,79.5673,79.6322,79.5592,79.6079,63578.0
2017-11-17 15:35:00,98.19,98.25,98.17,98.24,81929.0,79.6079,79.6565,79.5916,79.6484,81929.0
2017-11-17 15:40:00,98.23,98.24,98.09,98.09,124114.0,79.6403,79.6484,79.5268,79.5268,124114.0
2017-11-17 15:45:00,98.09,98.16,98.05,98.09,201756.0,79.5268,79.5835,79.4944,79.5268,201756.0
2017-11-17 15:50:00,98.09,98.14,98.06,98.08,143261.0,79.5268,79.5673,79.5025,79.5187,143261.0
2017-11-17 15:55:00,98.08,98.18,98.02,98.12,503898.0,79.5187,79.5997,79.47,79.5511,503898.0
2017-11-20 09:30:00,98.45,98.59,98.0,98.1,223652.0,79.8187,79.9322,79.4538,79.5349,223652.0
2017-11-20 09:35:00,98.09,98.28,98.08,98.14,158850.0,79.5268,79.6808,79.5187,79.5673,158850.0
2017-11-20 09:40:00,98.15,98.25,97.87,97.92,195039.0,79.5754,79.6565,79.3484,79.389,195039.0
2017-11-20 09:45:00,97.92,98.01,97.79,97.84,165111.0,79.389,79.4619,79.2836,79.3241,165111.0
2017-11-20 09:50:00,97.84,97.91,97.76,97.79,127802.0,79.3241,79.3808,79.2592,79.2836,127802.0
2017-11-20 09:55:00,97.79,98.02,97.78,97.98,147657.0,79.2836,79.47,79.2754,79.4376,147657.0
2017-11-20 10:00:00,97.99,98.18,97.97,98.05,174734.0,79.4457,79.5997,79.4295,79.4944,174734.0
2017-11-20 10:05:00,98.04,98.2,98.0,98.2,124708.0,79.4862,79.616,79.4538,79.616,124708.0
2017-11-20 10:10:00,98.2,98.24,98.14,98.18,103431.0,79.616,79.6484,79.5673,79.5997,103431.0
2017-11-20 10:15:00,98.19,98.32,98.18,98.29,99270.0,79.6079,79.7133,79.5997,79.6889,99270.0
2017-11-20 10:20:00,98.29,98.4,98.24,98.37,107949.0,79.6889,79.7781,79.6484,79.7538,107949.0
2017-11-20 10:25:00,98.38,98.43,98.33,98.38,102109.0,79.7619,79.8024,79.7214,79.7619,102109.0
2017-11-20 10:30:00,98.38,98.44,98.37,98.41,86617.0,79.7619,79.8105,79.7538,79.7862,86617.0
2017-11-20 10:35:00,98.4,98.44,98.35,98.41,90178.0,79.7781,79.8105,79.7376,79.7862,90178.0
2017-11-20 10:40:00,98.41,98.5,98.39,98.48,90876.0,79.7862,79.8592,79.77,79.843,90876.0
2017-11-20 10:45:00,98.49,98.56,98.49,98.56,106091.0,79.8511,79.9078,79.8511,79.9078,106091.0
2017-11-20 10:50:00,98.56,98.63,98.53,98.61,87098.0,79.9078,79.9646,79.8835,79.9484,87098.0
2017-11-20 10:55:00,98.61,98.61,98.55,98.6,74346.0,79.9484,79.9484,79.8997,79.9403,74346.0
2017-11-20 11:00:00,98.6,98.6,98.46,98.54,66861.0,79.9403,79.9403,79.8268,79.8916,66861.0
2017-11-20 11:05:00,98.54,98.56,98.4,98.46,76369.0,79.8916,79.9078,79.7781,79.8268,76369.0
2017-11-20 11:10:00,98.46,98.55,98.46,98.47,74239.0,79.8268,79.8997,79.8268,79.8349,74239.0
2017-11-20 11:15:00,98.47,98.58,98.47,98.56,68424.0,79.8349,79.9241,79.8349,79.9078,68424.0
2017-11-20 11:20:00,98.56,98.6,98.5,98.5,87194.0,79.9078,79.9403,79.8592,79.8592,87194.0
2017-11-20 11:25:00,98.51,98.54,98.48,98.51,88142.0,79.8673,79.8916,79.843,79.8673,88142.0
2017-11-20 11:30:00,98.52,98.6,98.51,98.57,69135.0,79.8754,79.9403,79.8673,79.9159,69135.0
2017-11-20 11:35:00,98.57,98.63,98.54,98.6,67692.0,79.9159,79.9646,79.8916,79.9403,67692.0
2017-11-20 11:40:00,98.61,98.61,98.56,98.6,83003.0,79.9484,79.9484,79.9078,79.9403,83003.0
2017-11-20 11:45:00,98.6,98.6,98.55,98.57,56911.0,79.9403,79.9403,79.8997,79.9159,56911.0
2017-11-20 11:50:00,98.57,98.62,98.54,98.58,70987.0,79.9159,79.9565,79.8916,79.9241,70987.0
2017-11-20 11:55:00,98.57,98.69,98.57,98.65,88364.0,79.9159,80.0132,79.9159,79.9808,88364.0
2017-11-20 12:00:00,98.65,98.73,98.64,98.72,62812.0,79.9808,80.0457,79.9727,80.0376,62812.0
2017-11-20 12:05:00,98.71,98.82,98.71,98.77,106759.0,80.0294,80.1186,80.0294,80.0781,106759.0
2017-11-20 12:10:00,98.77,98.84,98.74,98.82,72614.0,80.0781,80.1348,80.0538,80.1186,72614.0
2017-11-20 12:15:00,98.82,98.83,98.75,98.81,70753.0,80.1186,80.1267,80.0619,80.1105,70753.0
2017-11-20 12:20:00,98.81,98.82,98.75,98.78,64984.0,80.1105,80.1186,80.0619,80.0862,64984.0
2017-11-20 12:25:00,98.79,98.84,98.78,98.83,68366.0,80.0943,80.1348,80.0862,80.1267,68366.0
2017-11-20 12:30:00,98.83,98.87,98.78,98.85,86596.0,80.1267,80.1592,80.0862,80.143,86596.0
2017-11-20 12:35:00,98.85,98.98,98.85,98.98,80057.0,80.143,80.2484,80.143,80.2484,80057.0
2017-11-20 12:40:00,98.99,99.0,98.97,98.99,57010.0,80.2565,80.2646,80.2402,80.2565,57010.0
2017-11-20 12:45:00,98.99,99.04,98.94,99.04,94821.0,80.2565,80.297,80.2159,80.297,94821.0
2017-11-20 12:50:00,99.04,99.05,98.98,99.01,60437.0,80.297,80.3051,80.2484,80.2727,60437.0
2017-11-20 12:55:00,99.01,99.04,98.98,98.98,56939.0,80.2727,80.297,80.2484,80.2484,56939.0
2017-11-20 13:00:00,98.99,99.02,98.96,98.98,46042.0,80.2565,80.2808,80.2321,80.2484,46042.0
2017-11-20 13:05:00,98.99,99.01,98.94,98.95,82579.0,80.2565,80.2727,80.2159,80.224,82579.0
2017-11-20 13:10:00,98.95,98.99,98.91,98.91,46843.0,80.224,80.2565,80.1916,80.1916,46843.0
2017-11-20 13:15:00,98.91,99.09,98.91,99.08,92248.0,80.1916,80.3375,80.1916,80.3294,92248.0
2017-11-20 13:20:00,99.08,99.08,99.01,99.05,74989.0,80.3294,80.3294,80.2727,80.3051,74989.0
2017-11-20 13:25:00,99.06,99.07,99.03,99.04,63348.0,80.3132,80.3213,80.2889,80.297,63348.0
2017-11-20 13:30:00,99.04,99.05,98.94,98.96,68327.0,80.297,80.3051,80.2159,80.2321,68327.0
2017-11-20 13:35:00,98.96,98.99,98.95,98.97,37203.0,80.2321,80.2565,80.224,80.2402,37203.0
2017-11-20 13:40:00,98.97,98.99,98.94,98.97,52680.0,80.2402,80.2565,80.2159,80.2402,52680.0
2017-11-20 13:45:00,98.97,99.01,98.96,98.98,76698.0,80.2402,80.2727,80.2321,80.2484,76698.0
2017-11-20 13:50:00,98.98,99.07,98.98,99.05,78208.0,80.2484,80.3213,80.2484,80.3051,78208.0
2017-11-20 13:55:00,99.06,99.07,99.04,99.06,55837.0,80.3132,80.3213,80.297,80.3132,55837.0
2017-11-20 14:00:00,99.06,99.08,98.98,98.98,67809.0,80.3132,80.3294,80.2484,80.2484,67809.0
2017-11-20 14:05:00,98.98,99.06,98.94,99.04,89647.0,80.2484,80.3132,80.2159,80.297,89647.0
2017-11-20 14:10:00,99.04,99.07,98.99,99.06,114746.0,80.297,80.3213,80.2565,80.3132,114746.0
2017-11-20 14:15:00,99.07,99.1,99.06,99.07,84812.0,80.3213,80.3456,80.3132,80.3213,84812.0
2017-11-20 14:20:00,99.07,99.08,98.97,99.02,72436.0,80.3213,80.3294,80.2402,80.2808,72436.0
2017-11-20 14:25:00,99.02,99.09,99.0,99.07,109967.0,80.2808,80.3375,80.2646,80.3213,109967.0
2017-11-20 14:30:00,99.08,99.13,99.06,99.1,89609.0,80.3294,80.37,80.3132,80.3456,89609.0
2017-11-20 14:35:00,99.1,99.14,99.07,99.11,58347.0,80.3456,80.3781,80.3213,80.3537,58347.0
2017-11-20 14:40:00,99.11,99.15,99.07,99.07,61111.0,80.3537,80.3862,80.3213,80.3213,61111.0
2017-11-20 14:45:00,99.07,99.11,99.06,99.08,51880.0,80.3213,80.3537,80.3132,80.3294,51880.0
2017-11-20 14:50:00,99.07,99.09,99.05,99.08,54154.0,80.3213,80.3375,80.3051,80.3294,54154.0
2017-11-20 14:55:00,99.08,99.1,99.04,99.04,73066.0,80.3294,80.3456,80.297,80.297,73066.0
2017-11-20 15:00:00,99.05,99.05,99.0,99.01,73489.0,80.3051,80.3051,80.2646,80.2727,73489.0
2017-11-20 15:05:00,99.01,99.04,98.98,99.0,73243.0,80.2727,80.297,80.2484,80.2646,73243.0
2017-11-20 15:10:00,99.0,99.01,98.92,98.97,76531.0,80.2646,80.2727,80.1997,80.2402,76531.0
2017-11-20 15:15:00,98.96,99.08,98.94,99.08,152804.0,80.2321,80.3294,80.2159,80.3294,152804.0
2017-11-20 15:20:00,99.09,99.1,98.98,98.98,141735.0,80.3375,80.3456,80.2484,80.2484,141735.0
2017-11-20 15:25:00,98.99,99.01,98.97,99.01,69891.0,80.2565,80.2727,80.2402,80.2727,69891.0
2017-11-20 15:30:00,99.0,99.03,98.95,99.03,110302.0,80.2646,80.2889,80.224,80.2889,110302.0
2017-11-20 15:35:00,99.03,99.12,99.02,99.1,136846.0,80.2889,80.3619,80.2808,80.3456,136846.0
2017-11-20 15:40:00,99.1,99.1,98.99,99.01,122244.0,80.3456,80.3456,80.2565,80.2727,122244.0
2017-11-20 15:45:00,99.01,99.06,98.99,99.04,170341.0,80.2727,80.3132,80.2565,80.297,170341.0
2017-11-20 15:50:00,99.04,99.07,98.97,99.04,245431.0,80.297,80.3213,80.2402,80.297,245431.0
2017-11-20 15:55:00,99.04,99.06,98.98,99.02,471300.0,80.297,80.3132,80.2484,80.2808,471300.0
2017-11-21 09:30:00,99.5,99.55,99.36,99.45,314791.0,80.6699,80.7105,80.5564,80.6294,314791.0
2017-11-21 09:35:00,99.46,99.46,99.22,99.41,167460.0,80.6375,80.6375,80.4429,80.597,167460.0
2017-11-21 09:40:00,99.41,99.47,99.25,99.35,195086.0,80.597,80.6456,80.4673,80.5483,195086.0
2017-11-21 09:45:00,99.36,99.47,99.29,99.46,243944.0,80.5564,80.6456,80.4997,80.6375,243944.0
2017-11-21 09:50:00,99.47,99.55,99.36,99.4,145659.0,80.6456,80.7105,80.5564,80.5889,145659.0
2017-11-21 09:55:00,99.41,99.44,99.3,99.43,112682.0,80.597,80.6213,80.5078,80.6132,112682.0
2017-11-21 10:00:00,99.44,99.45,99.33,99.36,96827.0,80.6213,80.6294,80.5321,80.5564,96827.0
2017-11-21 10:05:00,99.36,99.41,99.33,99.36,101210.0,80.5564,80.597,80.5321,80.5564,101210.0
2017-11-21 10:10:00,99.36,99.44,99.27,99.37,156223.0,80.5564,80.6213,80.4835,80.5645,156223.0
2017-11-21 10:15:00,99.37,99.41,99.31,99.35,92091.0,80.5645,80.597,80.5159,80.5483,92091.0
2017-11-21 10:20:00,99.35,99.4,99.33,99.34,88435.0,80.5483,80.5889,80.5321,80.5402,88435.0
2017-11-21 10:25:00,99.35,99.49,99.34,99.48,109661.0,80.5483,80.6618,80.5402,80.6537,109661.0
2017-11-21 10:30:00,99.48,99.48,99.38,99.38,122765.0,80.6537,80.6537,80.5727,80.5727,122765.0
2017-11-21 10:35:00,99.38,99.45,99.33,99.33,128843.0,80.5727,80.6294,80.5321,80.5321,128843.0
2017-11-21 10:40:00,99.33,99.37,99.27,99.35,100693.0,80.5321,80.5645,80.4835,80.5483,100693.0
2017-11-21 10:45:00,99.35,99.41,99.33,99.38,59059.0,80.5483,80.597,80.5321,80.5727,59059.0
2017-11-21 10:50:00,99.38,99.45,99.37,99.41,112037.0,80.5727,80.6294,80.5645,80.597,112037.0
2017-11-21 10:55:00,99.41,99.41,99.32,99.32,65352.0,80.597,80.597,80.524,80.524,65352.0
2017-11-21 11:00:00,99.33,99.4,99.31,99.36,98276.0,80.5321,80.5889,80.5159,80.5564,98276.0
2017-11-21 11:05:00,99.36,99.41,99.28,99.36,102058.0,80.5564,80.597,80.4916,80.5564,102058.0
2017-11-21 11:10:00,99.37,99.41,99.23,99.23,113223.0,80.5645,80.597,80.451,80.451,113223.0
2017-11-21 11:15:00,99.23,99.24,99.1,99.14,101379.0,80.451,80.4591,80.3456,80.3781,101379.0
2017-11-21 11:20:00,99.14,99.2,99.01,99.01,77672.0,80.3781,80.4267,80.2727,80.2727,77672.0
2017-11-21 11:25:00,99.01,99.12,98.98,99.09,146525.0,80.2727,80.3619,80.2484,80.3375,146525.0
2017-11-21 11:30:00,99.09,99.16,99.07,99.11,64300.0,80.3375,80.3943,80.3213,80.3537,64300.0
2017-11-21 11:35:00,99.1,99.1,98.96,99.0,155105.0,80.3456,80.3456,80.2321,80.2646,155105.0
2017-11-21 11:40:00,99.0,99.04,98.99,99.03,55763.0,80.2646,80.297,80.2565,80.2889,55763.0
2017-11-21 11:45:00,99.02,99.1,99.02,99.05,77707.0,80.2808,80.3456,80.2808,80.3051,77707.0
2017-11-21 11:50:00,99.05,99.05,98.95,99.01,57979.0,80.3051,80.3051,80.224,80.2727,57979.0
2017-11-21 11:55:00,99.02,99.07,98.98,99.01,91179.0,80.2808,80.3213,80.2484,80.2727,91179.0
2017-11-21 12:00:00,99.01,99.08,99.0,99.07,71257.0,80.2727,80.3294,80.2646,80.3213,71257.0
2017-11-21 12:05:00,99.08,99.16,99.07,99.08,104274.0,80.3294,80.3943,80.3213,80.3294,104274.0
2017-11-21 12:10:00,99.08,99.21,99.08,99.21,69812.0,80.3294,80.4348,80.3294,80.4348,69812.0
2017-11-21 12:15:00,99.21,99.31,99.2,99.31,109120.0,80.4348,80.5159,80.4267,80.5159,109120.0
2017-11-21 12:20:00,99.32,99.32,99.15,99.16,74929.0,80.524,80.524,80.3862,80.3943,74929.0
2017-11-21 12:25:00,99.16,99.24,99.15,99.19,47421.0,80.3943,80.4591,80.3862,80.4186,47421.0
2017-11-21 12:30:00,99.2,99.27,99.19,99.25,46994.0,80.4267,80.4835,80.4186,80.4673,46994.0
2017-11-21 12:35:00,99.25,99.31,99.25,99.3,42831.0,80.4673,80.5159,80.4673,80.5078,42831.0
2017-11-21 12:40:00,99.29,99.3,99.19,99.24,60005.0,80.4997,80.5078,80.4186,80.4591,60005.0
2017-11-21 12:45:00,99.24,99.25,99.18,99.19,77428.0,80.4591,80.4673,80.4105,80.4186,77428.0
2017-11-21 12:50:00,99.19,99.19,99.14,99.14,42505.0,80.4186,80.4186,80.3781,80.3781,42505.0
2017-11-21 12:55:00,99.15,99.2,99.12,99.12,48535.0,80.3862,80.4267,80.3619,80.3619,48535.0
2017-11-21 13:00:00,99.12,99.19,99.12,99.15,45960.0,80.3619,80.4186,80.3619,80.3862,45960.0
2017-11-21 13:05:00,99.16,99.2,99.14,99.18,39770.0,80.3943,80.4267,80.3781,80.4105,39770.0
2017-11-21 13:10:00,99.19,99.22,99.16,99.19,37684.0,80.4186,80.4429,80.3943,80.4186,37684.0
2017-11-21 13:15:00,99.19,99.2,99.13,99.13,24563.0,80.4186,80.4267,80.37,80.37,24563.0
2017-11-21 13:20:00,99.13,99.18,99.13,99.15,36204.0,80.37,80.4105,80.37,80.3862,36204.0
2017-11-21 13:25:00,99.16,99.18,99.1,99.13,41148.0,80.3943,80.4105,80.3456,80.37,41148.0
2017-11-21 13:30:00,99.13,99.14,99.09,99.1,39347.0,80.37,80.3781,80.3375,80.3456,39347.0
2017-11-21 13:35:00,99.11,99.17,99.08,99.17,45666.0,80.3537,80.4024,80.3294,80.4024,45666.0
2017-11-21 13:40:00,99.17,99.19,99.15,99.18,65739.0,80.4024,80.4186,80.3862,80.4105,65739.0
2017-11-21 13:45:00,99.18,99.25,99.18,99.18,113304.0,80.4105,80.4673,80.4105,80.4105,113304.0
2017-11-21 13:50:00,99.19,99.23,99.16,99.2,52633.0,80.4186,80.451,80.3943,80.4267,52633.0
2017-11-21 13:55:00,99.2,99.2,99.15,99.15,37820.0,80.4267,80.4267,80.3862,80.3862,37820.0
2017-11-21 14:00:00,99.15,99.16,99.12,99.13,50721.0,80.3862,80.3943,80.3619,80.37,50721.0
2017-11-21 14:05:00,99.14,99.16,99.1,99.15,66651.0,80.3781,80.3943,80.3456,80.3862,66651.0
2017-11-21 14:10:00,99.16,99.19,99.11,99.12,50326.0,80.3943,80.4186,80.3537,80.3619,50326.0
2017-11-21 14:15:00,99.12,99.13,99.05,99.09,58009.0,80.3619,80.37,80.3051,80.3375,58009.0
2017-11-21 14:20:00,99.08,99.12,99.06,99.06,36321.0,80.3294,80.3619,80.3132,80.3132,36321.0
2017-11-21 14:25:00,99.07,99.09,99.05,99.08,67681.0,80.3213,80.3375,80.3051,80.3294,67681.0
2017-11-21 14:30:00,99.09,99.1,99.01,99.03,73358.0,80.3375,80.3456,80.2727,80.2889,73358.0
2017-11-21 14:35:00,99.03,99.11,99.03,99.06,50876.0,80.2889,80.3537,80.2889,80.3132,50876.0
2017-11-21 14:40:00,99.07,99.07,99.0,99.03,80947.0,80.3213,80.3213,80.2646,80.2889,80947.0
2017-11-21 14:45:00,99.02,99.07,99.02,99.04,58473.0,80.2808,80.3213,80.2808,80.297,58473.0
2017-11-21 14:50:00,99.04,99.1,99.03,99.08,55014.0,80.297,80.3456,80.2889,80.3294,55014.0
2017-11-21 14:55:00,99.07,99.09,99.05,99.08,65074.0,80.3213,80.3375,80.3051,80.3294,65074.0
2017-11-21 15:00:00,99.08,99.12,99.03,99.03,66515.0,80.3294,80.3619,80.2889,80.2889,66515.0
2017-11-21 15:05:00,99.04,99.06,99.01,99.03,78814.0,80.297,80.3132,80.2727,80.2889,78814.0
2017-11-21 15:10:00,99.03,99.03,99.0,99.01,103938.0,80.2889,80.2889,80.2646,80.2727,103938.0
2017-11-21 15:15:00,99.02,99.03,98.94,98.97,125983.0,80.2808,80.2889,80.2159,80.2402,125983.0
2017-11-21 15:20:00,98.97,99.05,98.95,99.04,86569.0,80.2402,80.3051,80.224,80.297,86569.0
2017-11-21 15:25:00,99.04,99.08,99.02,99.08,63666.0,80.297,80.3294,80.2808,80.3294,63666.0
2017-11-21 15:30:00,99.07,99.11,98.99,99.0,170863.0,80.3213,80.3537,80.2565,80.2646,170863.0
2017-11-21 15:35:00,99.0,99.01,98.93,98.95,131509.0,80.2646,80.2727,80.2078,80.224,131509.0
2017-11-21 15:40:00,98.95,99.01,98.94,98.98,91632.0,80.224,80.2727,80.2159,80.2484,91632.0
2017-11-21 15:45:00,98.97,99.03,98.93,98.99,152890.0,80.2402,80.2889,80.2078,80.2565,152890.0
2017-11-21 15:50:00,98.99,99.01,98.96,98.96,181016.0,80.2565,80.2727,80.2321,80.2321,181016.0
2017-11-21 15:55:00,98.97,99.08,98.91,98.98,390715.0,80.2402,80.3294,80.1916,80.2484,390715.0
2017-11-22 09:30:00,99.03,99.38,98.97,99.38,284420.0,80.2889,80.5727,80.2402,80.5727,284420.0
2017-11-22 09:35:00,99.38,99.42,99.29,99.37,174805.0,80.5727,80.6051,80.4997,80.5645,174805.0
2017-11-22 09:40:00,99.37,99.48,99.35,99.47,134051.0,80.5645,80.6537,80.5483,80.6456,134051.0
2017-11-22 09:45:00,99.47,99.53,99.41,99.46,199455.0,80.6456,80.6943,80.597,80.6375,199455.0
2017-11-22 09:50:00,99.46,99.48,99.34,99.35,134895.0,80.6375,80.6537,80.5402,80.5483,134895.0
2017-11-22 09:55:00,99.36,99.42,99.34,99.39,82774.0,80.5564,80.6051,80.5402,80.5808,82774.0
2017-11-22 10:00:00,99.38,99.47,99.34,99.36,129876.0,80.5727,80.6456,80.5402,80.5564,129876.0
2017-11-22 10:05:00,99.36,99.42,99.35,99.37,88424.0,80.5564,80.6051,80.5483,80.5645,88424.0
2017-11-22 10:10:00,99.36,99.36,99.18,99.23,109618.0,80.5564,80.5564,80.4105,80.451,109618.0
2017-11-22 10:15:00,99.23,99.24,99.1,99.2,116857.0,80.451,80.4591,80.3456,80.4267,116857.0
2017-11-22 10:20:00,99.21,99.21,99.12,99.15,114615.0,80.4348,80.4348,80.3619,80.3862,114615.0
2017-11-22 10:25:00,99.15,99.15,99.04,99.08,66236.0,80.3862,80.3862,80.297,80.3294,66236.0
2017-11-22 10:30:00,99.07,99.09,99.0,99.0,88469.0,80.3213,80.3375,80.2646,80.2646,88469.0
2017-11-22 10:35:00,99.0,99.07,98.96,99.05,119091.0,80.2646,80.3213,80.2321,80.3051,119091.0
2017-11-22 10:40:00,99.05,99.12,99.02,99.03,148292.0,80.3051,80.3619,80.2808,80.2889,148292.0
2017-11-22 10:45:00,99.02,99.06,98.95,98.99,133496.0,80.2808,80.3132,80.224,80.2565,133496.0
2017-11-22 10:50:00,98.99,99.06,98.97,99.05,62241.0,80.2565,80.3132,80.2402,80.3051,62241.0
2017-11-22 10:55:00,99.04,99.13,98.99,99.11,97803.0,80.297,80.37,80.2565,80.3537,97803.0
2017-11-22 11:00:00,99.12,99.15,99.03,99.08,78260.0,80.3619,80.3862,80.2889,80.3294,78260.0
2017-11-22 11:05:00,99.08,99.09,98.99,99.02,56593.0,80.3294,80.3375,80.2565,80.2808,56593.0
2017-11-22 11:10:00,99.02,99.02,98.91,98.96,72642.0,80.2808,80.2808,80.1916,80.2321,72642.0
2017-11-22 11:15:00,98.96,98.97,98.82,98.88,82043.0,80.2321,80.2402,80.1186,80.1673,82043.0
2017-11-22 11:20:00,98.87,98.89,98.73,98.76,105147.0,80.1592,80.1754,80.0457,80.07,105147.0
2017-11-22 11:25:00,98.76,98.8,98.69,98.73,73511.0,80.07,80.1024,80.0132,80.0457,73511.0
2017-11-22 11:30:00,98.73,98.81,98.71,98.76,46606.0,80.0457,80.1105,80.0294,80.07,46606.0
2017-11-22 11:35:00,98.75,98.81,98.75,98.79,53757.0,80.0619,80.1105,80.0619,80.0943,53757.0
2017-11-22 11:40:00,98.79,98.79,98.7,98.77,46972.0,80.0943,80.0943,80.0213,80.0781,46972.0
2017-11-22 11:45:00,98.77,98.8,98.68,98.69,45337.0,80.0781,80.1024,80.0051,80.0132,45337.0
2017-11-22 11:50:00,98.69,98.83,98.67,98.82,58715.0,80.0132,80.1267,79.997,80.1186,58715.0
2017-11-22 11:55:00,98.82,98.84,98.76,98.77,35263.0,80.1186,80.1348,80.07,80.0781,35263.0
2017-11-22 12:00:00,98.77,98.83,98.75,98.76,43026.0,80.0781,80.1267,80.0619,80.07,43026.0
2017-11-22 12:05:00,98.76,98.81,98.76,98.78,30511.0,80.07,80.1105,80.07,80.0862,30511.0
2017-11-22 12:10:00,98.79,98.8,98.73,98.78,31935.0,80.0943,80.1024,80.0457,80.0862,31935.0
2017-11-22 12:15:00,98.79,98.81,98.75,98.77,38882.0,80.0943,80.1105,80.0619,80.0781,38882.0
2017-11-22 12:20:00,98.76,98.85,98.72,98.83,77411.0,80.07,80.143,80.0376,80.1267,77411.0
2017-11-22 12:25:00,98.82,98.84,98.77,98.79,28224.0,80.1186,80.1348,80.0781,80.0943,28224.0
2017-11-22 12:30:00,98.79,98.8,98.71,98.78,66464.0,80.0943,80.1024,80.0294,80.0862,66464.0
2017-11-22 12:35:00,98.79,98.81,98.77,98.77,36469.0,80.0943,80.1105,80.0781,80.0781,36469.0
2017-11-22 12:40:00,98.77,98.84,98.76,98.76,57119.0,80.0781,80.1348,80.07,80.07,57119.0
2017-11-22 12:45:00,98.77,98.81,98.73,98.79,36527.0,80.0781,80.1105,80.0457,80.0943,36527.0
2017-11-22 12:50:00,98.8,98.8,98.72,98.79,47837.0,80.1024,80.1024,80.0376,80.0943,47837.0
2017-11-22 12:55:00,98.79,98.88,98.79,98.86,40954.0,80.0943,80.1673,80.0943,80.1511,40954.0
2017-11-22 13:00:00,98.86,98.9,98.84,98.89,31222.0,80.1511,80.1835,80.1348,80.1754,31222.0
2017-11-22 13:05:00,98.89,98.9,98.82,98.82,43534.0,80.1754,80.1835,80.1186,80.1186,43534.0
2017-11-22 13:10:00,98.83,98.87,98.83,98.85,37964.0,80.1267,80.1592,80.1267,80.143,37964.0
2017-11-22 13:15:00,98.85,98.85,98.75,98.76,37777.0,80.143,80.143,80.0619,80.07,37777.0
2017-11-22 13:20:00,98.76,98.81,98.72,98.79,79601.0,80.07,80.1105,80.0376,80.0943,79601.0
2017-11-22 13:25:00,98.79,98.9,98.79,98.9,49496.0,80.0943,80.1835,80.0943,80.1835,49496.0
2017-11-22 13:30:00,98.9,98.94,98.87,98.89,49967.0,80.1835,80.2159,80.1592,80.1754,49967.0
2017-11-22 13:35:00,98.89,98.94,98.88,98.91,52813.0,80.1754,80.2159,80.1673,80.1916,52813.0
2017-11-22 13:40:00,98.91,98.95,98.86,98.95,36930.0,80.1916,80.224,80.1511,80.224,36930.0
2017-11-22 13:45:00,98.95,98.98,98.9,98.92,62479.0,80.224,80.2484,80.1835,80.1997,62479.0
2017-11-22 13:50:00,98.92,98.96,98.88,98.91,54773.0,80.1997,80.2321,80.1673,80.1916,54773.0
2017-11-22 13:55:00,98.91,98.91,98.86,98.89,31733.0,80.1916,80.1916,80.1511,80.1754,31733.0
2017-11-22 14:00:00,98.9,98.91,98.82,98.88,38651.0,80.1835,80.1916,80.1186,80.1673,38651.0
2017-11-22 14:05:00,98.88,98.89,98.79,98.81,42940.0,80.1673,80.1754,80.0943,80.1105,42940.0
2017-11-22 14:10:00,98.8,98.88,98.8,98.87,62731.0,80.1024,80.1673,80.1024,80.1592,62731.0
2017-11-22 14:15:00,98.87,98.88,98.78,98.82,42738.0,80.1592,80.1673,80.0862,80.1186,42738.0
2017-11-22 14:20:00,98.82,98.85,98.79,98.8,35450.0,80.1186,80.143,80.0943,80.1024,35450.0
2017-11-22 14:25:00,98.8,98.85,98.75,98.75,40236.0,80.1024,80.143,80.0619,80.0619,40236.0
2017-11-22 14:30:00,98.76,98.79,98.73,98.79,44188.0,80.07,80.0943,80.0457,80.0943,44188.0
2017-11-22 14:35:00,98.79,98.86,98.75,98.84,41909.0,80.0943,80.1511,80.0619,80.1348,41909.0
2017-11-22 14:40:00,98.85,98.87,98.81,98.83,61682.0,80.143,80.1592,80.1105,80.1267,61682.0
2017-11-22 14:45:00,98.84,98.85,98.79,98.8,19678.0,80.1348,80.143,80.0943,80.1024,19678.0
2017-11-22 14:50:00,98.81,98.85,98.8,98.85,34821.0,80.1105,80.143,80.1024,80.143,34821.0
2017-11-22 14:55:00,98.85,98.86,98.73,98.75,95951.0,80.143,80.1511,80.0457,80.0619,95951.0
2017-11-22 15:00:00,98.76,98.77,98.71,98.74,35666.0,80.07,80.0781,80.0294,80.0538,35666.0
2017-11-22 15:05:00,98.73,98.75,98.72,98.75,48205.0,80.0457,80.0619,80.0376,80.0619,48205.0
2017-11-22 15:10:00,98.75,98.77,98.7,98.7,61358.0,80.0619,80.0781,80.0213,80.0213,61358.0
2017-11-22 15:15:00,98.7,98.7,98.65,98.7,54275.0,80.0213,80.0213,79.9808,80.0213,54275.0
2017-11-22 15:20:00,98.7,98.74,98.7,98.72,63305.0,80.0213,80.0538,80.0213,80.0376,63305.0
2017-11-22 15:25:00,98.72,98.78,98.72,98.78,43874.0,80.0376,80.0862,80.0376,80.0862,43874.0
2017-11-22 15:30:00,98.78,98.78,98.71,98.78,67836.0,80.0862,80.0862,80.0294,80.0862,67836.0
2017-11-22 15:35:00,98.78,98.82,98.77,98.81,75111.0,80.0862,80.1186,80.0781,80.1105,75111.0
2017-11-22 15:40:00,98.81,98.81,98.74,98.77,85898.0,80.1105,80.1105,80.0538,80.0781,85898.0
2017-11-22 15:45:00,98.76,98.87,98.75,98.76,131171.0,80.07,80.1592,80.0619,80.07,131171.0
2017-11-22 15:50:00,98.77,98.78,98.69,98.7,79526.0,80.0781,80.0862,80.0132,80.0213,79526.0
2017-11-22 15:55:00,98.69,98.7,98.59,98.62,342894.0,80.0132,80.0213,79.9322,79.9565,342894.0
2017-11-24 09:30:00,98.83,98.9,98.66,98.72,222446.0,80.1267,80.1835,79.9889,80.0376,222446.0
2017-11-24 09:35:00,98.72,98.85,98.65,98.69,137964.0,80.0376,80.143,79.9808,80.0132,137964.0
2017-11-24 09:40:00,98.7,98.84,98.61,98.83,69413.0,80.0213,80.1348,79.9484,80.1267,69413.0
2017-11-24 09:45:00,98.83,98.89,98.76,98.77,63444.0,80.1267,80.1754,80.07,80.0781,63444.0
2017-11-24 09:50:00,98.76,98.8,98.7,98.71,54300.0,80.07,80.1024,80.0213,80.0294,54300.0
2017-11-24 09:55:00,98.71,98.74,98.64,98.64,54221.0,80.0294,80.0538,79.9727,79.9727,54221.0
2017-11-24 10:00:00,98.64,98.74,98.64,98.71,46083.0,79.9727,80.0538,79.9727,80.0294,46083.0
2017-11-24 10:05:00,98.7,98.7,98.61,98.62,43169.0,80.0213,80.0213,79.9484,79.9565,43169.0
2017-11-24 10:10:00,98.61,98.69,98.6,98.64,32040.0,79.9484,80.0132,79.9403,79.9727,32040.0
2017-11-24 10:15:00,98.65,98.7,98.63,98.69,36813.0,79.9808,80.0213,79.9646,80.0132,36813.0
2017-11-24 10:20:00,98.69,98.74,98.62,98.63,39626.0,80.0132,80.0538,79.9565,79.9646,39626.0
2017-11-24 10:25:00,98.63,98.67,98.61,98.62,38167.0,79.9646,79.997,79.9484,79.9565,38167.0
2017-11-24 10:30:00,98.63,98.65,98.6,98.63,56729.0,79.9646,79.9808,79.9403,79.9646,56729.0
2017-11-24 10:35:00,98.63,98.64,98.54,98.56,50053.0,79.9646,79.9727,79.8916,79.9078,50053.0
2017-11-24 10:40:00,98.56,98.63,98.51,98.61,73696.0,79.9078,79.9646,79.8673,79.9484,73696.0
2017-11-24 10:45:00,98.61,98.61,98.52,98.54,47491.0,79.9484,79.9484,79.8754,79.8916,47491.0
2017-11-24 10:50:00,98.55,98.56,98.48,98.55,51128.0,79.8997,79.9078,79.843,79.8997,51128.0
2017-11-24 10:55:00,98.55,98.58,98.53,98.56,37327.0,79.8997,79.9241,79.8835,79.9078,37327.0
2017-11-24 11:00:00,98.56,98.6,98.54,98.58,34973.0,79.9078,79.9403,79.8916,79.9241,34973.0
2017-11-24 11:05:00,98.58,98.59,98.52,98.54,34347.0,79.9241,79.9322,79.8754,79.8916,34347.0
2017-11-24 11:10:00,98.53,98.54,98.48,98.5,44898.0,79.8835,79.8916,79.843,79.8592,44898.0
2017-11-24 11:15:00,98.49,98.54,98.47,98.52,59781.0,79.8511,79.8916,79.8349,79.8754,59781.0
2017-11-24 11:20:00,98.51,98.52,98.46,98.49,51836.0,79.8673,79.8754,79.8268,79.8511,51836.0
2017-11-24 11:25:00,98.49,98.54,98.47,98.54,46951.0,79.8511,79.8916,79.8349,79.8916,46951.0
2017-11-24 11:30:00,98.53,98.53,98.46,98.46,34327.0,79.8835,79.8835,79.8268,79.8268,34327.0
2017-11-24 11:35:00,98.47,98.52,98.45,98.51,41858.0,79.8349,79.8754,79.8187,79.8673,41858.0
2017-11-24 11:40:00,98.51,98.54,98.49,98.52,37130.0,79.8673,79.8916,79.8511,79.8754,37130.0
2017-11-24 11:45:00,98.52,98.55,98.49,98.52,35303.0,79.8754,79.8997,79.8511,79.8754,35303.0
2017-11-24 11:50:00,98.52,98.52,98.48,98.48,33747.0,79.8754,79.8754,79.843,79.843,33747.0
2017-11-24 11:55:00,98.48,98.53,98.47,98.5,49650.0,79.843,79.8835,79.8349,79.8592,49650.0
2017-11-24 12:00:00,98.51,98.59,98.5,98.58,45434.0,79.8673,79.9322,79.8592,79.9241,45434.0
2017-11-24 12:05:00,98.59,98.59,98.51,98.52,94166.0,79.9322,79.9322,79.8673,79.8754,94166.0
2017-11-24 12:10:00,98.52,98.52,98.44,98.46,36093.0,79.8754,79.8754,79.8105,79.8268,36093.0
2017-11-24 12:15:00,98.45,98.48,98.4,98.48,51866.0,79.8187,79.843,79.7781,79.843,51866.0
2017-11-24 12:20:00,98.48,98.48,98.37,98.38,70426.0,79.843,79.843,79.7538,79.7619,70426.0
2017-11-24 12:25:00,98.38,98.46,98.35,98.45,66332.0,79.7619,79.8268,79.7376,79.8187,66332.0
2017-11-24 12:30:00,98.45,98.46,98.43,98.43,56229.0,79.8187,79.8268,79.8024,79.8024,56229.0
2017-11-24 12:35:00,98.44,98.48,98.41,98.48,87649.0,79.8105,79.843,79.7862,79.843,87649.0
2017-11-24 12:40:00,98.48,98.48,98.38,98.4,73600.0,79.843,79.843,79.7619,79.7781,73600.0
2017-11-24 12:45:00,98.4,98.41,98.34,98.35,65249.0,79.7781,79.7862,79.7295,79.7376,65249.0
2017-11-24 12:50:00,98.35,98.35,98.26,98.27,82971.0,79.7376,79.7376,79.6646,79.6727,82971.0
2017-11-24 12:55:00,98.27,98.33,98.27,98.31,212620.0,79.6727,79.7214,79.6727,79.7051,212620.0
2017-11-27 09:30:00,98.31,98.63,98.09,98.55,282817.0,79.7051,79.9646,79.5268,79.8997,282817.0
2017-11-27 09:35:00,98.56,98.74,98.47,98.7,178850.0,79.9078,80.0538,79.8349,80.0213,178850.0
2017-11-27 09:40:00,98.7,99.01,98.68,98.99,188355.0,80.0213,80.2727,80.0051,80.2565,188355.0
2017-11-27 09:45:00,98.99,99.13,98.95,99.06,143829.0,80.2565,80.37,80.224,80.3132,143829.0
2017-11-27 09:50:00,99.06,99.09,98.93,99.01,113661.0,80.3132,80.3375,80.2078,80.2727,113661.0
2017-11-27 09:55:00,99.01,99.05,98.91,98.92,155287.0,80.2727,80.3051,80.1916,80.1997,155287.0
2017-11-27 10:00:00,98.92,99.04,98.84,99.03,133800.0,80.1997,80.297,80.1348,80.2889,133800.0
2017-11-27 10:05:00,99.03,99.05,98.86,98.87,107186.0,80.2889,80.3051,80.1511,80.1592,107186.0
2017-11-27 10:10:00,98.87,98.95,98.84,98.87,97386.0,80.1592,80.224,80.1348,80.1592,97386.0
2017-11-27 10:15:00,98.87,98.92,98.85,98.87,118769.0,80.1592,80.1997,80.143,80.1592,118769.0
2017-11-27 10:20:00,98.88,98.89,98.66,98.74,127640.0,80.1673,80.1754,79.9889,80.0538,127640.0
2017-11-27 10:25:00,98.73,98.76,98.66,98.7,55607.0,80.0457,80.07,79.9889,80.0213,55607.0
2017-11-27 10:30:00,98.69,98.78,98.64,98.67,82577.0,80.0132,80.0862,79.9727,79.997,82577.0
2017-11-27 10:35:00,98.68,98.77,98.67,98.74,67398.0,80.0051,80.0781,79.997,80.0538,67398.0
2017-11-27 10:40:00,98.74,98.77,98.71,98.72,61491.0,80.0538,80.0781,80.0294,80.0376,61491.0
2017-11-27 10:45:00,98.72,98.78,98.7,98.7,55655.0,80.0376,80.0862,80.0213,80.0213,55655.0
2017-11-27 10:50:00,98.69,98.73,98.66,98.71,69593.0,80.0132,80.0457,79.9889,80.0294,69593.0
2017-11-27 10:55:00,98.71,98.77,98.65,98.73,77518.0,80.0294,80.0781,79.9808,80.0457,77518.0
2017-11-27 11:00:00,98.73,98.74,98.62,98.62,47217.0,80.0457,80.0538,79.9565,79.9565,47217.0
2017-11-27 11:05:00,98.62,98.68,98.58,98.66,71632.0,79.9565,80.0051,79.9241,79.9889,71632.0
2017-11-27 11:10:00,98.67,98.67,98.54,98.55,82094.0,79.997,79.997,79.8916,79.8997,82094.0
2017-11-27 11:15:00,98.55,98.56,98.4,98.4,71046.0,79.8997,79.9078,79.7781,79.7781,71046.0
2017-11-27 11:20:00,98.4,98.42,98.33,98.4,88966.0,79.7781,79.7943,79.7214,79.7781,88966.0
2017-11-27 11:25:00,98.39,98.41,98.33,98.35,77193.0,79.77,79.7862,79.7214,79.7376,77193.0
2017-11-27 11:30:00,98.35,98.39,98.33,98.33,65824.0,79.7376,79.77,79.7214,79.7214,65824.0
2017-11-27 11:35:00,98.33,98.36,98.18,98.22,94834.0,79.7214,79.7457,79.5997,79.6322,94834.0
2017-11-27 11:40:00,98.21,98.24,98.19,98.2,61005.0,79.6241,79.6484,79.6079,79.616,61005.0
2017-11-27 11:45:00,98.21,98.38,98.19,98.38,83495.0,79.6241,79.7619,79.6079,79.7619,83495.0
2017-11-27 11:50:00,98.38,98.43,98.36,98.4,52761.0,79.7619,79.8024,79.7457,79.7781,52761.0
2017-11-27 11:55:00,98.4,98.44,98.38,98.43,42933.0,79.7781,79.8105,79.7619,79.8024,42933.0
2017-11-27 12:00:00,98.43,98.43,98.28,98.32,103821.0,79.8024,79.8024,79.6808,79.7133,103821.0
2017-11-27 12:05:00,98.33,98.34,98.23,98.27,76631.0,79.7214,79.7295,79.6403,79.6727,76631.0
2017-11-27 12:10:00,98.27,98.3,98.19,98.23,53701.0,79.6727,79.697,79.6079,79.6403,53701.0
2017-11-27 12:15:00,98.23,98.23,98.12,98.17,67843.0,79.6403,79.6403,79.5511,79.5916,67843.0
2017-11-27 12:20:00,98.18,98.23,98.15,98.22,63439.0,79.5997,79.6403,79.5754,79.6322,63439.0
2017-11-27 12:25:00,98.21,98.25,98.14,98.23,52944.0,79.6241,79.6565,79.5673,79.6403,52944.0
2017-11-27 12:30:00,98.23,98.32,98.23,98.32,61284.0,79.6403,79.7133,79.6403,79.7133,61284.0
2017-11-27 12:35:00,98.32,98.34,98.28,98.29,113633.0,79.7133,79.7295,79.6808,79.6889,113633.0
2017-11-27 12:40:00,98.29,98.3,98.19,98.2,45040.0,79.6889,79.697,79.6079,79.616,45040.0
2017-11-27 12:45:00,98.2,98.25,98.18,98.25,45819.0,79.616,79.6565,79.5997,79.6565,45819.0
2017-11-27 12:50:00,98.25,98.32,98.24,98.31,75025.0,79.6565,79.7133,79.6484,79.7051,75025.0
2017-11-27 12:55:00,98.31,98.33,98.28,98.3,45740.0,79.7051,79.7214,79.6808,79.697,45740.0
2017-11-27 13:00:00,98.3,98.36,98.28,98.33,53833.0,79.697,79.7457,79.6808,79.7214,53833.0
2017-11-27 13:05:00,98.34,98.39,98.31,98.37,88817.0,79.7295,79.77,79.7051,79.7538,88817.0
2017-11-27 13:10:00,98.36,98.4,98.33,98.34,50779.0,79.7457,79.7781,79.7214,79.7295,50779.0
2017-11-27 13:15:00,98.34,98.35,98.3,98.31,45789.0,79.7295,79.7376,79.697,79.7051,45789.0
2017-11-27 13:20:00,98.31,98.33,98.25,98.28,107635.0,79.7051,79.7214,79.6565,79.6808,107635.0
2017-11-27 13:25:00,98.27,98.29,98.2,98.25,118462.0,79.6727,79.6889,79.616,79.6565,118462.0
2017-11-27 13:30:00,98.24,98.3,98.24,98.27,48329.0,79.6484,79.697,79.6484,79.6727,48329.0
2017-11-27 13:35:00,98.26,98.27,98.2,98.2,84683.0,79.6646,79.6727,79.616,79.616,84683.0
2017-11-27 13:40:00,98.21,98.26,98.18,98.25,74768.0,79.6241,79.6646,79.5997,79.6565,74768.0
2017-11-27 13:45:00,98.25,98.28,98.22,98.23,55527.0,79.6565,79.6808,79.6322,79.6403,55527.0
2017-11-27 13:50:00,98.23,98.3,98.2,98.3,81065.0,79.6403,79.697,79.616,79.697,81065.0
2017-11-27 13:55:00,98.3,98.32,98.26,98.32,50440.0,79.697,79.7133,79.6646,79.7133,50440.0
2017-11-27 14:00:00,98.32,98.33,98.22,98.22,56668.0,79.7133,79.7214,79.6322,79.6322,56668.0
2017-11-27 14:05:00,98.23,98.25,98.17,98.19,56807.0,79.6403,79.6565,79.5916,79.6079,56807.0
2017-11-27 14:10:00,98.2,98.21,98.17,98.19,52166.0,79.616,79.6241,79.5916,79.6079,52166.0
2017-11-27 14:15:00,98.19,98.22,98.18,98.18,97769.0,79.6079,79.6322,79.5997,79.5997,97769.0
2017-11-27 14:20:00,98.19,98.21,98.16,98.17,85263.0,79.6079,79.6241,79.5835,79.5916,85263.0
2017-11-27 14:25:00,98.17,98.23,98.16,98.23,45398.0,79.5916,79.6403,79.5835,79.6403,45398.0
2017-11-27 14:30:00,98.23,98.23,98.16,98.18,80143.0,79.6403,79.6403,79.5835,79.5997,80143.0
2017-11-27 14:35:00,98.18,98.25,98.16,98.23,70123.0,79.5997,79.6565,79.5835,79.6403,70123.0
2017-11-27 14:40:00,98.24,98.27,98.18,98.19,67405.0,79.6484,79.6727,79.5997,79.6079,67405.0
2017-11-27 14:45:00,98.2,98.24,98.19,98.2,57543.0,79.616,79.6484,79.6079,79.616,57543.0
2017-11-27 14:50:00,98.2,98.21,98.14,98.17,94771.0,79.616,79.6241,79.5673,79.5916,94771.0
2017-11-27 14:55:00,98.16,98.19,98.16,98.18,41882.0,79.5835,79.6079,79.5835,79.5997,41882.0
2017-11-27 15:00:00,98.18,98.18,98.13,98.14,48053.0,79.5997,79.5997,79.5592,79.5673,48053.0
2017-11-27 15:05:00,98.14,98.14,98.08,98.08,134235.0,79.5673,79.5673,79.5187,79.5187,134235.0
2017-11-27 15:10:00,98.08,98.11,98.02,98.02,114941.0,79.5187,79.543,79.47,79.47,114941.0
2017-11-27 15:15:00,98.02,98.08,98.0,98.02,139767.0,79.47,79.5187,79.4538,79.47,139767.0
2017-11-27 15:20:00,98.02,98.07,98.01,98.06,94522.0,79.47,79.5106,79.4619,79.5025,94522.0
2017-11-27 15:25:00,98.06,98.1,98.05,98.07,72749.0,79.5025,79.5349,79.4944,79.5106,72749.0
2017-11-27 15:30:00,98.07,98.12,98.07,98.08,100206.0,79.5106,79.5511,79.5106,79.5187,100206.0
2017-11-27 15:35:00,98.07,98.09,98.03,98.08,156708.0,79.5106,79.5268,79.4781,79.5187,156708.0
2017-11-27 15:40:00,98.09,98.1,98.04,98.08,104513.0,79.5268,79.5349,79.4862,79.5187,104513.0
2017-11-27 15:45:00,98.08,98.15,98.06,98.06,187658.0,79.5187,79.5754,79.5025,79.5025,187658.0
2017-11-27 15:50:00,98.07,98.08,98.0,98.02,143168.0,79.5106,79.5187,79.4538,79.47,143168.0
2017-11-27 15:55:00,98.02,98.05,97.93,97.93,396065.0,79.47,79.4944,79.3971,79.3971,396065.0
2017-11-28 09:30:00,98.21,98.24,98.09,98.2,232126.0,79.6241,79.6484,79.5268,79.616,232126.0
2017-11-28 09:35:00,98.2,98.21,98.04,98.19,138585.0,79.616,79.6241,79.4862,79.6079,138585.0
2017-11-28 09:40:00,98.18,98.18,98.06,98.13,171379.0,79.5997,79.5997,79.5025,79.5592,171379.0
2017-11-28 09:45:00,98.14,98.16,98.03,98.08,103345.0,79.5673,79.5835,79.4781,79.5187,103345.0
2017-11-28 09:50:00,98.08,98.1,97.97,97.97,159879.0,79.5187,79.5349,79.4295,79.4295,159879.0
2017-11-28 09:55:00,97.98,98.25,97.97,98.25,119088.0,79.4376,79.6565,79.4295,79.6565,119088.0
2017-11-28 10:00:00,98.25,98.32,98.2,98.21,110429.0,79.6565,79.7133,79.616,79.6241,110429.0
2017-11-28 10:05:00,98.23,98.34,98.21,98.33,84084.0,79.6403,79.7295,79.6241,79.7214,84084.0
2017-11-28 10:10:00,98.34,98.53,98.32,98.53,158014.0,79.7295,79.8835,79.7133,79.8835,158014.0
2017-11-28 10:15:00,98.53,98.57,98.45,98.49,106334.0,79.8835,79.9159,79.8187,79.8511,106334.0
2017-11-28 10:20:00,98.49,98.63,98.49,98.62,89839.0,79.8511,79.9646,79.8511,79.9565,89839.0
2017-11-28 10:25:00,98.61,98.62,98.48,98.51,130680.0,79.9484,79.9565,79.843,79.8673,130680.0
2017-11-28 10:30:00,98.52,98.62,98.52,98.6,66155.0,79.8754,79.9565,79.8754,79.9403,66155.0
2017-11-28 10:35:00,98.6,98.77,98.6,98.76,238525.0,79.9403,80.0781,79.9403,80.07,238525.0
2017-11-28 10:40:00,98.77,98.79,98.63,98.77,87575.0,80.0781,80.0943,79.9646,80.0781,87575.0
2017-11-28 10:45:00,98.77,98.77,98.7,98.75,59446.0,80.0781,80.0781,80.0213,80.0619,59446.0
2017-11-28 10:50:00,98.75,98.81,98.75,98.81,90022.0,80.0619,80.1105,80.0619,80.1105,90022.0
2017-11-28 10:55:00,98.82,98.91,98.8,98.9,100493.0,80.1186,80.1916,80.1024,80.1835,100493.0
2017-11-28 11:00:00,98.91,98.92,98.83,98.89,189239.0,80.1916,80.1997,80.1267,80.1754,189239.0
2017-11-28 11:05:00,98.89,98.91,98.82,98.84,72707.0,80.1754,80.1916,80.1186,80.1348,72707.0
2017-11-28 11:10:00,98.85,98.98,98.84,98.88,150506.0,80.143,80.2484,80.1348,80.1673,150506.0
2017-11-28 11:15:00,98.88,98.89,98.81,98.81,76781.0,80.1673,80.1754,80.1105,80.1105,76781.0
2017-11-28 11:20:00,98.81,98.9,98.79,98.89,128836.0,80.1105,80.1835,80.0943,80.1754,128836.0
2017-11-28 11:25:00,98.9,99.05,98.88,99.05,193787.0,80.1835,80.3051,80.1673,80.3051,193787.0
2017-11-28 11:30:00,99.05,99.18,99.01,99.18,133604.0,80.3051,80.4105,80.2727,80.4105,133604.0
2017-11-28 11:35:00,99.18,99.37,99.17,99.33,126173.0,80.4105,80.5645,80.4024,80.5321,126173.0
2017-11-28 11:40:00,99.34,99.43,99.33,99.37,138581.0,80.5402,80.6132,80.5321,80.5645,138581.0
2017-11-28 11:45:00,99.38,99.4,99.3,99.36,129029.0,80.5727,80.5889,80.5078,80.5564,129029.0
2017-11-28 11:50:00,99.37,99.48,99.32,99.42,242143.0,80.5645,80.6537,80.524,80.6051,242143.0
2017-11-28 11:55:00,99.42,99.5,99.41,99.49,88650.0,80.6051,80.6699,80.597,80.6618,88650.0
2017-11-28 12:00:00,99.49,99.77,99.48,99.76,256129.0,80.6618,80.8888,80.6537,80.8807,256129.0
2017-11-28 12:05:00,99.75,99.87,99.75,99.81,133187.0,80.8726,80.9699,80.8726,80.9213,133187.0
2017-11-28 12:10:00,99.81,99.89,99.79,99.87,115560.0,80.9213,80.9861,80.9051,80.9699,115560.0
2017-11-28 12:15:00,99.87,99.96,99.81,99.93,229223.0,80.9699,81.0429,80.9213,81.0186,229223.0
2017-11-28 12:20:00,99.93,99.99,99.92,99.99,88017.0,81.0186,81.0672,81.0105,81.0672,88017.0
2017-11-28 12:25:00,99.99,100.03,99.96,99.97,161037.0,81.0672,81.0996,81.0429,81.051,161037.0
2017-11-28 12:30:00,99.97,100.01,99.94,99.96,158401.0,81.051,81.0834,81.0267,81.0429,158401.0
2017-11-28 12:35:00,99.96,100.05,99.96,100.01,129105.0,81.0429,81.1159,81.0429,81.0834,129105.0
2017-11-28 12:40:00,100.01,100.03,99.93,100.02,159076.0,81.0834,81.0996,81.0186,81.0915,159076.0
2017-11-28 12:45:00,100.02,100.1,100.01,100.06,157668.0,81.0915,81.1564,81.0834,81.124,157668.0
2017-11-28 12:50:00,100.06,100.24,100.06,100.22,147464.0,81.124,81.2699,81.124,81.2537,147464.0
2017-11-28 12:55:00,100.22,100.42,100.2,100.35,223632.0,81.2537,81.4158,81.2375,81.3591,223632.0
2017-11-28 13:00:00,100.36,100.5,100.35,100.49,214551.0,81.3672,81.4807,81.3591,81.4726,214551.0
2017-11-28 13:05:00,100.49,100.57,100.46,100.54,194484.0,81.4726,81.5374,81.4483,81.5131,194484.0
2017-11-28 13:10:00,100.55,100.62,100.5,100.51,166269.0,81.5212,81.578,81.4807,81.4888,166269.0
2017-11-28 13:15:00,100.52,100.58,100.42,100.45,187517.0,81.4969,81.5456,81.4158,81.4402,187517.0
2017-11-28 13:20:00,100.46,100.51,100.2,100.27,166752.0,81.4483,81.4888,81.2375,81.2942,166752.0
2017-11-28 13:25:00,100.27,100.34,100.13,100.27,166005.0,81.2942,81.351,81.1807,81.2942,166005.0
2017-11-28 13:30:00,100.27,100.6,100.24,100.56,266433.0,81.2942,81.5618,81.2699,81.5293,266433.0
2017-11-28 13:35:00,100.56,100.66,100.56,100.6,99659.0,81.5293,81.6104,81.5293,81.5618,99659.0
2017-11-28 13:40:00,100.59,100.61,100.52,100.54,92188.0,81.5537,81.5699,81.4969,81.5131,92188.0
2017-11-28 13:45:00,100.54,100.63,100.53,100.54,94250.0,81.5131,81.5861,81.505,81.5131,94250.0
2017-11-28 13:50:00,100.54,100.54,100.31,100.38,141521.0,81.5131,81.5131,81.3267,81.3834,141521.0
2017-11-28 13:55:00,100.38,100.41,100.21,100.26,173381.0,81.3834,81.4077,81.2456,81.2861,173381.0
2017-11-28 14:00:00,100.26,100.27,100.1,100.23,240278.0,81.2861,81.2942,81.1564,81.2618,240278.0
2017-11-28 14:05:00,100.22,100.31,100.21,100.28,132011.0,81.2537,81.3267,81.2456,81.3023,132011.0
2017-11-28 14:10:00,100.28,100.31,100.2,100.29,109659.0,81.3023,81.3267,81.2375,81.3104,109659.0
2017-11-28 14:15:00,100.29,100.33,100.26,100.31,109869.0,81.3104,81.3429,81.2861,81.3267,109869.0
2017-11-28 14:20:00,100.31,100.38,100.29,100.32,72297.0,81.3267,81.3834,81.3104,81.3348,72297.0
2017-11-28 14:25:00,100.32,100.38,100.32,100.37,134610.0,81.3348,81.3834,81.3348,81.3753,134610.0
2017-11-28 14:30:00,100.37,100.54,100.36,100.53,136259.0,81.3753,81.5131,81.3672,81.505,136259.0
2017-11-28 14:35:00,100.53,100.58,100.49,100.5,98449.0,81.505,81.5456,81.4726,81.4807,98449.0
2017-11-28 14:40:00,100.5,100.62,100.5,100.61,107957.0,81.4807,81.578,81.4807,81.5699,107957.0
2017-11-28 14:45:00,100.61,100.91,100.6,100.9,275619.0,81.5699,81.8131,81.5618,81.805,275619.0
2017-11-28 14:50:00,100.89,101.12,100.88,101.1,273815.0,81.7969,81.9834,81.7888,81.9671,273815.0
2017-11-28 14:55:00,101.1,101.14,100.97,100.97,174682.0,81.9671,81.9996,81.8618,81.8618,174682.0
2017-11-28 15:00:00,100.98,101.03,100.93,100.97,182657.0,81.8699,81.9104,81.8293,81.8618,182657.0
2017-11-28 15:05:00,100.97,101.19,100.96,101.18,162192.0,81.8618,82.0401,81.8536,82.032,162192.0
2017-11-28 15:10:00,101.18,101.39,101.17,101.38,212046.0,82.032,82.2023,82.0239,82.1942,212046.0
2017-11-28 15:15:00,101.37,101.49,101.34,101.48,246885.0,82.1861,82.2833,82.1617,82.2752,246885.0
2017-11-28 15:20:00,101.47,101.49,101.35,101.37,161652.0,82.2671,82.2833,82.1698,82.1861,161652.0
2017-11-28 15:25:00,101.36,101.39,101.24,101.35,229237.0,82.1779,82.2023,82.0807,82.1698,229237.0
2017-11-28 15:30:00,101.34,101.4,101.29,101.37,188193.0,82.1617,82.2104,82.1212,82.1861,188193.0
2017-11-28 15:35:00,101.36,101.38,101.21,101.29,211956.0,82.1779,82.1942,82.0563,82.1212,211956.0
2017-11-28 15:40:00,101.28,101.67,101.27,101.67,373993.0,82.1131,82.4293,82.105,82.4293,373993.0
2017-11-28 15:45:00,101.67,101.7,101.59,101.59,413388.0,82.4293,82.4536,82.3644,82.3644,413388.0
2017-11-28 15:50:00,101.6,101.63,101.52,101.57,568307.0,82.3725,82.3968,82.3077,82.3482,568307.0
2017-11-28 15:55:00,101.57,101.58,101.23,101.37,1357677.0,82.3482,82.3563,82.0725,82.1861,1357677.0
2017-11-29 09:30:00,102.41,102.65,101.97,101.97,951004.0,83.0292,83.2238,82.6725,82.6725,951004.0
2017-11-29 09:35:00,102.0,102.75,101.96,102.75,482017.0,82.6968,83.3049,82.6644,83.3049,482017.0
2017-11-29 09:40:00,102.74,103.44,102.62,103.34,686095.0,83.2968,83.8643,83.1995,83.7832,686095.0
2017-11-29 09:45:00,103.33,103.43,102.97,103.07,384701.0,83.7751,83.8562,83.4833,83.5643,384701.0
2017-11-29 09:50:00,103.07,103.38,103.0,103.01,349461.0,83.5643,83.8157,83.5076,83.5157,349461.0
2017-11-29 09:55:00,103.0,103.39,102.87,103.36,423913.0,83.5076,83.8238,83.4022,83.7995,423913.0
2017-11-29 10:00:00,103.37,103.6,103.33,103.46,476887.0,83.8076,83.994,83.7751,83.8805,476887.0
2017-11-29 10:05:00,103.45,103.49,102.85,102.9,232207.0,83.8724,83.9048,83.386,83.4265,232207.0
2017-11-29 10:10:00,102.89,103.24,102.82,103.19,316865.0,83.4184,83.7022,83.3616,83.6616,316865.0
2017-11-29 10:15:00,103.21,103.6,103.19,103.41,351761.0,83.6778,83.994,83.6616,83.84,351761.0
2017-11-29 10:20:00,103.43,103.48,103.16,103.4,250012.0,83.8562,83.8967,83.6373,83.8319,250012.0
2017-11-29 10:25:00,103.38,103.59,103.33,103.45,266718.0,83.8157,83.9859,83.7751,83.8724,266718.0
2017-11-29 10:30:00,103.46,103.66,103.4,103.61,304841.0,83.8805,84.0427,83.8319,84.0021,304841.0
2017-11-29 10:35:00,103.61,103.98,103.6,103.84,413382.0,84.0021,84.3021,83.994,84.1886,413382.0
2017-11-29 10:40:00,103.86,103.99,103.62,103.74,360102.0,84.2048,84.3102,84.0102,84.1075,360102.0
2017-11-29 10:45:00,103.74,103.82,103.59,103.73,206885.0,84.1075,84.1724,83.9859,84.0994,206885.0
2017-11-29 10:50:00,103.73,103.79,103.63,103.7,240868.0,84.0994,84.1481,84.0184,84.0751,240868.0
2017-11-29 10:55:00,103.71,104.01,103.71,104.0,250722.0,84.0832,84.3264,84.0832,84.3183,250722.0
2017-11-29 11:00:00,103.99,103.99,103.81,103.93,165197.0,84.3102,84.3102,84.1643,84.2616,165197.0
2017-11-29 11:05:00,103.94,103.98,103.78,103.8,274779.0,84.2697,84.3021,84.14,84.1562,274779.0
2017-11-29 11:10:00,103.82,103.98,103.72,103.85,153628.0,84.1724,84.3021,84.0913,84.1967,153628.0
2017-11-29 11:15:00,103.85,104.21,103.8,104.12,348938.0,84.1967,84.4886,84.1562,84.4156,348938.0
2017-11-29 11:20:00,104.12,104.21,104.0,104.04,312392.0,84.4156,84.4886,84.3183,84.3508,312392.0
2017-11-29 11:25:00,104.04,104.18,103.94,104.01,303439.0,84.3508,84.4643,84.2697,84.3264,303439.0
2017-11-29 11:30:00,104.01,104.22,103.92,104.1,186752.0,84.3264,84.4967,84.2535,84.3994,186752.0
2017-11-29 11:35:00,104.1,104.16,103.97,104.07,154734.0,84.3994,84.4481,84.294,84.3751,154734.0
2017-11-29 11:40:00,104.07,104.14,103.84,103.87,231660.0,84.3751,84.4318,84.1886,84.2129,231660.0
2017-11-29 11:45:00,103.87,103.88,103.38,103.55,546521.0,84.2129,84.221,83.8157,83.9535,546521.0
2017-11-29 11:50:00,103.56,103.69,103.5,103.63,201878.0,83.9616,84.067,83.913,84.0184,201878.0
2017-11-29 11:55:00,103.62,103.63,103.29,103.3,211718.0,84.0102,84.0184,83.7427,83.7508,211718.0
2017-11-29 12:00:00,103.3,103.5,103.22,103.24,289917.0,83.7508,83.913,83.6859,83.7022,289917.0
2017-11-29 12:05:00,103.24,103.43,103.14,103.42,329835.0,83.7022,83.8562,83.6211,83.8481,329835.0
2017-11-29 12:10:00,103.43,103.54,103.41,103.45,175305.0,83.8562,83.9454,83.84,83.8724,175305.0
2017-11-29 12:15:00,103.46,103.63,103.41,103.56,113846.0,83.8805,84.0184,83.84,83.9616,113846.0
2017-11-29 12:20:00,103.57,103.75,103.57,103.72,144631.0,83.9697,84.1156,83.9697,84.0913,144631.0
2017-11-29 12:25:00,103.72,103.74,103.48,103.51,119536.0,84.0913,84.1075,83.8967,83.9211,119536.0
2017-11-29 12:30:00,103.51,103.52,103.2,103.25,168375.0,83.9211,83.9292,83.6697,83.7103,168375.0
2017-11-29 12:35:00,103.26,103.45,103.21,103.43,166215.0,83.7184,83.8724,83.6778,83.8562,166215.0
2017-11-29 12:40:00,103.43,103.53,103.37,103.48,150299.0,83.8562,83.9373,83.8076,83.8967,150299.0
2017-11-29 12:45:00,103.47,103.61,103.44,103.57,143471.0,83.8886,84.0021,83.8643,83.9697,143471.0
2017-11-29 12:50:00,103.57,103.6,103.39,103.4,113005.0,83.9697,83.994,83.8238,83.8319,113005.0
2017-11-29 12:55:00,103.4,103.53,103.39,103.5,59409.0,83.8319,83.9373,83.8238,83.913,59409.0
2017-11-29 13:00:00,103.51,103.56,103.44,103.51,73457.0,83.9211,83.9616,83.8643,83.9211,73457.0
2017-11-29 13:05:00,103.52,103.53,103.42,103.44,64020.0,83.9292,83.9373,83.8481,83.8643,64020.0
2017-11-29 13:10:00,103.44,103.67,103.44,103.58,107996.0,83.8643,84.0508,83.8643,83.9778,107996.0
2017-11-29 13:15:00,103.57,103.64,103.54,103.59,67978.0,83.9697,84.0265,83.9454,83.9859,67978.0
2017-11-29 13:20:00,103.6,103.63,103.37,103.45,134329.0,83.994,84.0184,83.8076,83.8724,134329.0
2017-11-29 13:25:00,103.44,103.48,103.24,103.28,108169.0,83.8643,83.8967,83.7022,83.7346,108169.0
2017-11-29 13:30:00,103.28,103.31,103.14,103.15,108545.0,83.7346,83.7589,83.6211,83.6292,108545.0
2017-11-29 13:35:00,103.15,103.17,102.86,102.93,138668.0,83.6292,83.6454,83.3941,83.4508,138668.0
2017-11-29 13:40:00,102.93,102.95,102.7,102.71,240137.0,83.4508,83.467,83.2644,83.2725,240137.0
2017-11-29 13:45:00,102.72,102.73,102.45,102.48,228724.0,83.2806,83.2887,83.0617,83.086,228724.0
2017-11-29 13:50:00,102.49,102.7,102.47,102.63,238385.0,83.0941,83.2644,83.0779,83.2076,238385.0
2017-11-29 13:55:00,102.62,102.75,102.51,102.67,148359.0,83.1995,83.3049,83.1103,83.24,148359.0
2017-11-29 14:00:00,102.67,103.17,102.62,102.85,343425.0,83.24,83.6454,83.1995,83.386,343425.0
2017-11-29 14:05:00,102.86,103.07,102.8,103.06,150512.0,83.3941,83.5643,83.3454,83.5562,150512.0
2017-11-29 14:10:00,103.05,103.16,102.96,103.03,127049.0,83.5481,83.6373,83.4751,83.5319,127049.0
2017-11-29 14:15:00,103.03,103.26,102.99,103.24,119070.0,83.5319,83.7184,83.4995,83.7022,119070.0
2017-11-29 14:20:00,103.23,103.25,103.13,103.25,113804.0,83.6941,83.7103,83.613,83.7103,113804.0
2017-11-29 14:25:00,103.25,103.35,103.21,103.32,115945.0,83.7103,83.7913,83.6778,83.767,115945.0
2017-11-29 14:30:00,103.31,103.45,103.31,103.42,125194.0,83.7589,83.8724,83.7589,83.8481,125194.0
2017-11-29 14:35:00,103.42,103.5,103.32,103.33,172592.0,83.8481,83.913,83.767,83.7751,172592.0
2017-11-29 14:40:00,103.33,103.47,103.32,103.37,80285.0,83.7751,83.8886,83.767,83.8076,80285.0
2017-11-29 14:45:00,103.37,103.5,103.32,103.44,72939.0,83.8076,83.913,83.767,83.8643,72939.0
2017-11-29 14:50:00,103.44,103.5,103.43,103.48,83526.0,83.8643,83.913,83.8562,83.8967,83526.0
2017-11-29 14:55:00,103.48,103.58,103.47,103.52,72950.0,83.8967,83.9778,83.8886,83.9292,72950.0
2017-11-29 15:00:00,103.53,103.57,103.43,103.49,87344.0,83.9373,83.9697,83.8562,83.9048,87344.0
2017-11-29 15:05:00,103.49,103.64,103.44,103.63,97233.0,83.9048,84.0265,83.8643,84.0184,97233.0
2017-11-29 15:10:00,103.63,103.66,103.55,103.56,104452.0,84.0184,84.0427,83.9535,83.9616,104452.0
2017-11-29 15:15:00,103.56,103.69,103.56,103.69,81615.0,83.9616,84.067,83.9616,84.067,81615.0
2017-11-29 15:20:00,103.68,103.82,103.66,103.79,127752.0,84.0589,84.1724,84.0427,84.1481,127752.0
2017-11-29 15:25:00,103.8,103.8,103.53,103.6,158530.0,84.1562,84.1562,83.9373,83.994,158530.0
2017-11-29 15:30:00,103.59,103.66,103.55,103.64,111888.0,83.9859,84.0427,83.9535,84.0265,111888.0
2017-11-29 15:35:00,103.64,103.79,103.63,103.75,207351.0,84.0265,84.1481,84.0184,84.1156,207351.0
2017-11-29 15:40:00,103.75,103.77,103.58,103.6,200645.0,84.1156,84.1319,83.9778,83.994,200645.0
2017-11-29 15:45:00,103.59,103.86,103.58,103.85,338462.0,83.9859,84.2048,83.9778,84.1967,338462.0
2017-11-29 15:50:00,103.85,103.89,103.73,103.86,367491.0,84.1967,84.2292,84.0994,84.2048,367491.0
2017-11-29 15:55:00,103.86,103.88,103.69,103.73,762347.0,84.2048,84.221,84.067,84.0994,762347.0
2017-11-30 09:30:00,104.74,104.97,104.64,104.89,667339.0,84.9183,85.1048,84.8372,85.0399,667339.0
2017-11-30 09:35:00,104.89,105.27,104.75,105.08,578987.0,85.0399,85.348,84.9264,85.1939,578987.0
2017-11-30 09:40:00,105.07,105.17,104.37,104.69,419726.0,85.1858,85.2669,84.6183,84.8778,419726.0
2017-11-30 09:45:00,104.7,104.81,104.33,104.51,422473.0,84.8859,84.975,84.5859,84.7318,422473.0
2017-11-30 09:50:00,104.52,104.66,104.31,104.39,311987.0,84.7399,84.8534,84.5697,84.6345,311987.0
2017-11-30 09:55:00,104.37,104.5,104.24,104.36,257645.0,84.6183,84.7237,84.5129,84.6102,257645.0
2017-11-30 10:00:00,104.36,104.43,104.04,104.1,334194.0,84.6102,84.667,84.3508,84.3994,334194.0
2017-11-30 10:05:00,104.1,104.33,104.08,104.14,204186.0,84.3994,84.5859,84.3832,84.4318,204186.0
2017-11-30 10:10:00,104.14,104.59,104.13,104.47,290571.0,84.4318,84.7967,84.4237,84.6994,290571.0
2017-11-30 10:15:00,104.48,104.51,104.31,104.39,175760.0,84.7075,84.7318,84.5697,84.6345,175760.0
2017-11-30 10:20:00,104.41,104.43,104.21,104.25,281408.0,84.6507,84.667,84.4886,84.521,281408.0
2017-11-30 10:25:00,104.24,104.45,104.24,104.32,253544.0,84.5129,84.6832,84.5129,84.5778,253544.0
2017-11-30 10:30:00,104.33,104.37,104.16,104.25,158692.0,84.5859,84.6183,84.4481,84.521,158692.0
2017-11-30 10:35:00,104.24,104.38,104.23,104.32,124718.0,84.5129,84.6264,84.5048,84.5778,124718.0
2017-11-30 10:40:00,104.33,104.54,104.32,104.45,181657.0,84.5859,84.7561,84.5778,84.6832,181657.0
2017-11-30 10:45:00,104.46,104.77,104.44,104.73,164965.0,84.6913,84.9426,84.6751,84.9102,164965.0
2017-11-30 10:50:00,104.73,105.03,104.66,105.02,200953.0,84.9102,85.1534,84.8534,85.1453,200953.0
2017-11-30 10:55:00,105.01,105.37,104.98,105.26,263921.0,85.1372,85.4291,85.1129,85.3399,263921.0
2017-11-30 11:00:00,105.26,105.67,105.26,105.42,384975.0,85.3399,85.6723,85.3399,85.4696,384975.0
2017-11-30 11:05:00,105.43,105.63,105.43,105.54,216739.0,85.4777,85.6399,85.4777,85.5669,216739.0
2017-11-30 11:10:00,105.54,105.56,105.35,105.46,188643.0,85.5669,85.5831,85.4128,85.502,188643.0
2017-11-30 11:15:00,105.46,105.65,105.36,105.51,253507.0,85.502,85.6561,85.421,85.5426,253507.0
2017-11-30 11:20:00,105.51,105.51,105.24,105.28,200770.0,85.5426,85.5426,85.3237,85.3561,200770.0
2017-11-30 11:25:00,105.27,105.36,105.14,105.16,171290.0,85.348,85.421,85.2426,85.2588,171290.0
2017-11-30 11:30:00,105.16,105.29,105.11,105.23,190148.0,85.2588,85.3642,85.2183,85.3156,190148.0
2017-11-30 11:35:00,105.23,105.24,105.05,105.17,171223.0,85.3156,85.3237,85.1696,85.2669,171223.0
2017-11-30 11:40:00,105.17,105.25,104.94,105.12,158624.0,85.2669,85.3318,85.0804,85.2264,158624.0
2017-11-30 11:45:00,105.13,105.17,105.07,105.15,68319.0,85.2345,85.2669,85.1858,85.2507,68319.0
2017-11-30 11:50:00,105.16,105.22,105.07,105.16,121468.0,85.2588,85.3075,85.1858,85.2588,121468.0
2017-11-30 11:55:00,105.16,105.29,105.1,105.28,109776.0,85.2588,85.3642,85.2102,85.3561,109776.0
2017-11-30 12:00:00,105.28,105.45,105.25,105.39,156004.0,85.3561,85.4939,85.3318,85.4453,156004.0
2017-11-30 12:05:00,105.39,105.62,105.38,105.62,152033.0,85.4453,85.6318,85.4372,85.6318,152033.0
2017-11-30 12:10:00,105.62,105.72,105.55,105.64,177341.0,85.6318,85.7128,85.575,85.648,177341.0
2017-11-30 12:15:00,105.64,105.75,105.62,105.69,144189.0,85.648,85.7372,85.6318,85.6885,144189.0
2017-11-30 12:20:00,105.7,105.79,105.59,105.64,195463.0,85.6966,85.7696,85.6074,85.648,195463.0
2017-11-30 12:25:00,105.64,105.73,105.59,105.68,150732.0,85.648,85.7209,85.6074,85.6804,150732.0
2017-11-30 12:30:00,105.66,105.92,105.66,105.88,172625.0,85.6642,85.875,85.6642,85.8425,172625.0
2017-11-30 12:35:00,105.88,105.98,105.86,105.93,202937.0,85.8425,85.9236,85.8263,85.8831,202937.0
2017-11-30 12:40:00,105.91,106.12,105.89,106.11,207717.0,85.8669,86.0371,85.8507,86.029,207717.0
2017-11-30 12:45:00,106.12,106.42,106.1,106.33,260046.0,86.0371,86.2804,86.0209,86.2074,260046.0
2017-11-30 12:50:00,106.33,106.38,106.15,106.37,305038.0,86.2074,86.2479,86.0615,86.2398,305038.0
2017-11-30 12:55:00,106.37,106.38,106.2,106.32,209932.0,86.2398,86.2479,86.102,86.1993,209932.0
2017-11-30 13:00:00,106.32,106.66,106.31,106.55,285529.0,86.1993,86.4749,86.1912,86.3858,285529.0
2017-11-30 13:05:00,106.56,106.57,106.12,106.19,232776.0,86.3939,86.402,86.0371,86.0939,232776.0
2017-11-30 13:10:00,106.18,106.31,106.15,106.26,132022.0,86.0858,86.1912,86.0615,86.1506,132022.0
2017-11-30 13:15:00,106.26,106.27,106.15,106.16,119421.0,86.1506,86.1587,86.0615,86.0696,119421.0
2017-11-30 13:20:00,106.16,106.19,105.93,105.95,178587.0,86.0696,86.0939,85.8831,85.8993,178587.0
2017-11-30 13:25:00,105.95,106.12,105.89,105.93,168272.0,85.8993,86.0371,85.8507,85.8831,168272.0
2017-11-30 13:30:00,105.93,105.93,105.63,105.71,285165.0,85.8831,85.8831,85.6399,85.7047,285165.0
2017-11-30 13:35:00,105.72,105.88,105.67,105.72,134445.0,85.7128,85.8425,85.6723,85.7128,134445.0
2017-11-30 13:40:00,105.73,105.77,105.55,105.57,172507.0,85.7209,85.7534,85.575,85.5912,172507.0
2017-11-30 13:45:00,105.57,105.59,105.46,105.51,270002.0,85.5912,85.6074,85.502,85.5426,270002.0
2017-11-30 13:50:00,105.51,105.51,105.25,105.27,210932.0,85.5426,85.5426,85.3318,85.348,210932.0
2017-11-30 13:55:00,105.27,105.35,105.18,105.31,172766.0,85.348,85.4128,85.275,85.3804,172766.0
2017-11-30 14:00:00,105.32,105.47,105.3,105.37,224045.0,85.3885,85.5101,85.3723,85.4291,224045.0
2017-11-30 14:05:00,105.36,105.45,105.29,105.3,147888.0,85.421,85.4939,85.3642,85.3723,147888.0
2017-11-30 14:10:00,105.31,105.55,105.28,105.41,191142.0,85.3804,85.575,85.3561,85.4615,191142.0
2017-11-30 14:15:00,105.41,105.46,105.37,105.41,82044.0,85.4615,85.502,85.4291,85.4615,82044.0
2017-11-30 14:20:00,105.41,105.45,105.37,105.37,72729.0,85.4615,85.4939,85.4291,85.4291,72729.0
2017-11-30 14:25:00,105.37,105.54,105.37,105.53,108163.0,85.4291,85.5669,85.4291,85.5588,108163.0
2017-11-30 14:30:00,105.53,105.57,105.44,105.44,120916.0,85.5588,85.5912,85.4858,85.4858,120916.0
2017-11-30 14:35:00,105.45,105.45,105.27,105.33,124761.0,85.4939,85.4939,85.348,85.3966,124761.0
2017-11-30 14:40:00,105.32,105.33,105.16,105.19,182668.0,85.3885,85.3966,85.2588,85.2831,182668.0
2017-11-30 14:45:00,105.19,105.27,105.16,105.17,114447.0,85.2831,85.348,85.2588,85.2669,114447.0
2017-11-30 14:50:00,105.17,105.29,105.15,105.21,90817.0,85.2669,85.3642,85.2507,85.2993,90817.0
2017-11-30 14:55:00,105.22,105.22,104.82,104.87,360569.0,85.3075,85.3075,84.9832,85.0237,360569.0
2017-11-30 15:00:00,104.87,104.87,104.37,104.41,334306.0,85.0237,85.0237,84.6183,84.6507,334306.0
2017-11-30 15:05:00,104.41,104.45,104.24,104.28,201774.0,84.6507,84.6832,84.5129,84.5453,201774.0
2017-11-30 15:10:00,104.28,104.51,104.26,104.51,266436.0,84.5453,84.7318,84.5291,84.7318,266436.0
2017-11-30 15:15:00,104.51,104.56,104.42,104.44,158082.0,84.7318,84.7724,84.6588,84.6751,158082.0
2017-11-30 15:20:00,104.44,104.57,104.38,104.52,162384.0,84.6751,84.7805,84.6264,84.7399,162384.0
2017-11-30 15:25:00,104.52,104.76,104.51,104.75,213382.0,84.7399,84.9345,84.7318,84.9264,213382.0
2017-11-30 15:30:00,104.75,104.84,104.65,104.68,213341.0,84.9264,84.9994,84.8453,84.8696,213341.0
2017-11-30 15:35:00,104.69,104.78,104.59,104.62,196019.0,84.8778,84.9507,84.7967,84.821,196019.0
2017-11-30 15:40:00,104.62,104.75,104.59,104.71,212105.0,84.821,84.9264,84.7967,84.894,212105.0
2017-11-30 15:45:00,104.72,105.06,104.72,104.97,370341.0,84.9021,85.1777,84.9021,85.1048,370341.0
2017-11-30 15:50:00,104.98,105.03,104.69,104.84,415243.0,85.1129,85.1534,84.8778,84.9994,415243.0
2017-11-30 15:55:00,104.84,104.84,104.47,104.53,1033960.0,84.9994,84.9994,84.6994,84.748,1033960.0
2017-12-01 09:30:00,104.9,105.24,104.53,104.65,496463.0,85.048,85.3237,84.748,84.8453,496463.0
2017-12-01 09:35:00,104.67,104.82,104.51,104.69,227299.0,84.8615,84.9832,84.7318,84.8778,227299.0
2017-12-01 09:40:00,104.7,104.84,104.51,104.53,180043.0,84.8859,84.9994,84.7318,84.748,180043.0
2017-12-01 09:45:00,104.52,104.68,104.37,104.38,198840.0,84.7399,84.8696,84.6183,84.6264,198840.0
2017-12-01 09:50:00,104.38,104.39,104.12,104.18,159916.0,84.6264,84.6345,84.4156,84.4643,159916.0
2017-12-01 09:55:00,104.19,104.25,103.97,104.11,181250.0,84.4724,84.521,84.294,84.4075,181250.0
2017-12-01 10:00:00,104.12,104.14,103.73,103.84,352216.0,84.4156,84.4318,84.0994,84.1886,352216.0
2017-12-01 10:05:00,103.83,104.2,103.79,104.2,212160.0,84.1805,84.4805,84.1481,84.4805,212160.0
2017-12-01 10:10:00,104.2,104.56,104.2,104.45,301635.0,84.4805,84.7724,84.4805,84.6832,301635.0
2017-12-01 10:15:00,104.45,105.0,104.36,104.92,256147.0,84.6832,85.1291,84.6102,85.0642,256147.0
2017-12-01 10:20:00,104.91,105.06,104.67,104.69,186535.0,85.0561,85.1777,84.8615,84.8778,186535.0
2017-12-01 10:25:00,104.67,105.05,104.66,104.98,177829.0,84.8615,85.1696,84.8534,85.1129,177829.0
2017-12-01 10:30:00,105.0,105.32,104.91,105.14,280949.0,85.1291,85.3885,85.0561,85.2426,280949.0
2017-12-01 10:35:00,105.13,105.17,104.85,104.91,212658.0,85.2345,85.2669,85.0075,85.0561,212658.0
2017-12-01 10:40:00,104.91,105.18,104.91,105.13,185367.0,85.0561,85.275,85.0561,85.2345,185367.0
2017-12-01 10:45:00,105.14,105.19,105.02,105.12,178666.0,85.2426,85.2831,85.1453,85.2264,178666.0
2017-12-01 10:50:00,105.12,105.25,105.07,105.18,150935.0,85.2264,85.3318,85.1858,85.275,150935.0
2017-12-01 10:55:00,105.18,105.2,105.12,105.13,138989.0,85.275,85.2912,85.2264,85.2345,138989.0
2017-12-01 11:00:00,105.14,105.29,105.14,105.21,152063.0,85.2426,85.3642,85.2426,85.2993,152063.0
2017-12-01 11:05:00,105.2,105.2,104.07,104.33,387881.0,85.2912,85.2912,84.3751,84.5859,387881.0
2017-12-01 11:10:00,104.29,104.35,102.83,103.85,567556.0,84.5535,84.6021,83.3698,84.1967,567556.0
2017-12-01 11:15:00,103.9,104.37,103.37,104.11,310664.0,84.2373,84.6183,83.8076,84.4075,310664.0
2017-12-01 11:20:00,104.06,104.11,103.3,103.36,246627.0,84.367,84.4075,83.7508,83.7995,246627.0
2017-12-01 11:25:00,103.37,103.47,102.32,102.7,443386.0,83.8076,83.8886,82.9563,83.2644,443386.0
2017-12-01 11:30:00,102.64,103.37,102.2,103.13,483538.0,83.2157,83.8076,82.859,83.613,483538.0
2017-12-01 11:35:00,103.09,103.95,102.88,103.91,424910.0,83.5805,84.2778,83.4103,84.2454,424910.0
2017-12-01 11:40:00,103.92,104.11,103.56,103.61,182649.0,84.2535,84.4075,83.9616,84.0021,182649.0
2017-12-01 11:45:00,103.61,103.61,103.12,103.13,238829.0,84.0021,84.0021,83.6049,83.613,238829.0
2017-12-01 11:50:00,103.13,103.69,102.86,103.46,396137.0,83.613,84.067,83.3941,83.8805,396137.0
2017-12-01 11:55:00,103.5,104.29,103.04,104.15,370729.0,83.913,84.5535,83.54,84.4399,370729.0
2017-12-01 12:00:00,104.16,104.19,103.82,103.97,249676.0,84.4481,84.4724,84.1724,84.294,249676.0
2017-12-01 12:05:00,103.97,104.37,103.67,103.96,478184.0,84.294,84.6183,84.0508,84.2859,478184.0
2017-12-01 12:10:00,103.96,104.04,103.57,103.92,239892.0,84.2859,84.3508,83.9697,84.2535,239892.0
2017-12-01 12:15:00,103.91,104.25,103.66,103.84,242660.0,84.2454,84.521,84.0427,84.1886,242660.0
2017-12-01 12:20:00,103.84,103.93,103.42,103.54,254338.0,84.1886,84.2616,83.8481,83.9454,254338.0
2017-12-01 12:25:00,103.56,103.66,103.41,103.64,189034.0,83.9616,84.0427,83.84,84.0265,189034.0
2017-12-01 12:30:00,103.65,103.94,103.55,103.76,182437.0,84.0346,84.2697,83.9535,84.1238,182437.0
2017-12-01 12:35:00,103.77,103.98,103.76,103.81,131435.0,84.1319,84.3021,84.1238,84.1643,131435.0
2017-12-01 12:40:00,103.79,103.79,103.55,103.62,169614.0,84.1481,84.1481,83.9535,84.0102,169614.0
2017-12-01 12:45:00,103.6,103.97,103.54,103.9,153562.0,83.994,84.294,83.9454,84.2373,153562.0
2017-12-01 12:50:00,103.89,103.99,103.67,103.72,124277.0,84.2292,84.3102,84.0508,84.0913,124277.0
2017-12-01 12:55:00,103.73,103.95,103.72,103.88,141305.0,84.0994,84.2778,84.0913,84.221,141305.0
2017-12-01 13:00:00,103.87,104.04,103.82,104.03,136581.0,84.2129,84.3508,84.1724,84.3427,136581.0
2017-12-01 13:05:00,104.03,104.06,103.8,103.97,98441.0,84.3427,84.367,84.1562,84.294,98441.0
2017-12-01 13:10:00,103.97,104.2,103.97,104.08,125982.0,84.294,84.4805,84.294,84.3832,125982.0
2017-12-01 13:15:00,104.09,104.11,103.93,104.05,115034.0,84.3913,84.4075,84.2616,84.3589,115034.0
2017-12-01 13:20:00,104.06,104.18,104.04,104.12,100790.0,84.367,84.4643,84.3508,84.4156,100790.0
2017-12-01 13:25:00,104.13,104.25,104.09,104.2,129498.0,84.4237,84.521,84.3913,84.4805,129498.0
2017-12-01 13:30:00,104.2,104.46,104.14,104.46,151665.0,84.4805,84.6913,84.4318,84.6913,151665.0
2017-12-01 13:35:00,104.46,104.53,104.35,104.4,111623.0,84.6913,84.748,84.6021,84.6426,111623.0
2017-12-01 13:40:00,104.39,104.4,104.15,104.17,125506.0,84.6345,84.6426,84.4399,84.4562,125506.0
2017-12-01 13:45:00,104.18,104.21,103.9,104.05,120635.0,84.4643,84.4886,84.2373,84.3589,120635.0
2017-12-01 13:50:00,104.04,104.14,103.99,104.08,95475.0,84.3508,84.4318,84.3102,84.3832,95475.0
2017-12-01 13:55:00,104.09,104.21,104.04,104.12,75130.0,84.3913,84.4886,84.3508,84.4156,75130.0
2017-12-01 14:00:00,104.14,104.29,104.06,104.26,96921.0,84.4318,84.5535,84.367,84.5291,96921.0
2017-12-01 14:05:00,104.26,104.33,104.11,104.28,121102.0,84.5291,84.5859,84.4075,84.5453,121102.0
2017-12-01 14:10:00,104.28,104.41,104.26,104.31,123510.0,84.5453,84.6507,84.5291,84.5697,123510.0
2017-12-01 14:15:00,104.3,104.33,104.25,104.26,107292.0,84.5616,84.5859,84.521,84.5291,107292.0
2017-12-01 14:20:00,104.25,104.33,104.2,104.21,97970.0,84.521,84.5859,84.4805,84.4886,97970.0
2017-12-01 14:25:00,104.21,104.26,104.16,104.21,84416.0,84.4886,84.5291,84.4481,84.4886,84416.0
2017-12-01 14:30:00,104.2,104.3,104.19,104.22,80822.0,84.4805,84.5616,84.4724,84.4967,80822.0
2017-12-01 14:35:00,104.22,104.3,104.22,104.23,98977.0,84.4967,84.5616,84.4967,84.5048,98977.0
2017-12-01 14:40:00,104.24,104.25,104.04,104.06,123388.0,84.5129,84.521,84.3508,84.367,123388.0
2017-12-01 14:45:00,104.06,104.09,103.88,103.95,176437.0,84.367,84.3913,84.221,84.2778,176437.0
2017-12-01 14:50:00,103.95,103.98,103.83,103.95,170081.0,84.2778,84.3021,84.1805,84.2778,170081.0
2017-12-01 14:55:00,103.95,104.02,103.86,103.96,125682.0,84.2778,84.3345,84.2048,84.2859,125682.0
2017-12-01 15:00:00,103.95,104.17,103.84,104.11,266590.0,84.2778,84.4562,84.1886,84.4075,266590.0
2017-12-01 15:05:00,104.11,104.28,104.03,104.24,135375.0,84.4075,84.5453,84.3427,84.5129,135375.0
2017-12-01 15:10:00,104.24,104.34,104.24,104.3,120156.0,84.5129,84.594,84.5129,84.5616,120156.0
2017-12-01 15:15:00,104.31,104.44,104.29,104.34,92751.0,84.5697,84.6751,84.5535,84.594,92751.0
2017-12-01 15:20:00,104.34,104.44,104.32,104.35,92315.0,84.594,84.6751,84.5778,84.6021,92315.0
2017-12-01 15:25:00,104.35,104.48,104.34,104.43,108023.0,84.6021,84.7075,84.594,84.667,108023.0
2017-12-01 15:30:00,104.43,104.54,104.39,104.53,151416.0,84.667,84.7561,84.6345,84.748,151416.0
2017-12-01 15:35:00,104.54,104.6,104.41,104.5,124284.0,84.7561,84.8048,84.6507,84.7237,124284.0
2017-12-01 15:40:00,104.51,104.76,104.48,104.66,236203.0,84.7318,84.9345,84.7075,84.8534,236203.0
2017-12-01 15:45:00,104.67,104.7,104.45,104.57,231292.0,84.8615,84.8859,84.6832,84.7805,231292.0
2017-12-01 15:50:00,104.57,104.69,104.53,104.56,238346.0,84.7805,84.8778,84.748,84.7724,238346.0
2017-12-01 15:55:00,104.56,104.85,104.56,104.78,612037.0,84.7724,85.0075,84.7724,84.9507,612037.0
2017-12-04 09:30:00,107.73,108.19,107.51,107.73,1324651.0,87.3424,87.7154,87.1641,87.3424,1324651.0
2017-12-04 09:35:00,107.72,108.07,107.55,107.96,745230.0,87.3343,87.6181,87.1965,87.5289,745230.0
2017-12-04 09:40:00,107.97,108.4,107.87,108.13,579576.0,87.537,87.8856,87.4559,87.6667,579576.0
2017-12-04 09:45:00,108.13,108.3,107.87,107.97,696599.0,87.6667,87.8046,87.4559,87.537,696599.0
2017-12-04 09:50:00,107.97,108.12,107.84,107.9,458977.0,87.537,87.6586,87.4316,87.4803,458977.0
2017-12-04 09:55:00,107.9,107.92,107.36,107.48,531202.0,87.4803,87.4965,87.0425,87.1398,531202.0
2017-12-04 10:00:00,107.46,107.48,107.01,107.12,596358.0,87.1235,87.1398,86.7587,86.8479,596358.0
2017-12-04 10:05:00,107.12,107.44,106.94,107.39,440128.0,86.8479,87.1073,86.7019,87.0668,440128.0
2017-12-04 10:10:00,107.4,107.44,106.77,106.82,319348.0,87.0749,87.1073,86.5641,86.6047,319348.0
2017-12-04 10:15:00,106.83,107.18,106.8,107.16,325523.0,86.6128,86.8965,86.5884,86.8803,325523.0
2017-12-04 10:20:00,107.15,107.37,107.01,107.3,258020.0,86.8722,87.0506,86.7587,86.9938,258020.0
2017-12-04 10:25:00,107.31,107.56,107.24,107.36,235030.0,87.0019,87.2046,86.9452,87.0425,235030.0
2017-12-04 10:30:00,107.36,107.66,107.33,107.57,275381.0,87.0425,87.2857,87.0181,87.2127,275381.0
2017-12-04 10:35:00,107.57,107.59,107.39,107.45,206420.0,87.2127,87.2289,87.0668,87.1154,206420.0
2017-12-04 10:40:00,107.45,107.51,107.19,107.23,248632.0,87.1154,87.1641,86.9046,86.9371,248632.0
2017-12-04 10:45:00,107.24,107.37,107.14,107.24,215844.0,86.9452,87.0506,86.8641,86.9452,215844.0
2017-12-04 10:50:00,107.25,107.34,106.95,107.01,314403.0,86.9533,87.0262,86.7101,86.7587,314403.0
2017-12-04 10:55:00,107.03,107.32,106.99,107.16,342242.0,86.7749,87.01,86.7425,86.8803,342242.0
2017-12-04 11:00:00,107.17,107.27,107.03,107.15,196519.0,86.8884,86.9695,86.7749,86.8722,196519.0
2017-12-04 11:05:00,107.16,107.34,107.01,107.3,210190.0,86.8803,87.0262,86.7587,86.9938,210190.0
2017-12-04 11:10:00,107.3,107.35,107.09,107.18,245192.0,86.9938,87.0344,86.8236,86.8965,245192.0
2017-12-04 11:15:00,107.19,107.4,107.18,107.4,249258.0,86.9046,87.0749,86.8965,87.0749,249258.0
2017-12-04 11:20:00,107.4,107.55,107.38,107.4,222526.0,87.0749,87.1965,87.0587,87.0749,222526.0
2017-12-04 11:25:00,107.4,107.4,107.04,107.13,146441.0,87.0749,87.0749,86.783,86.856,146441.0
2017-12-04 11:30:00,107.12,107.23,106.89,106.97,229841.0,86.8479,86.9371,86.6614,86.7263,229841.0
2017-12-04 11:35:00,106.97,107.17,106.94,107.1,149276.0,86.7263,86.8884,86.7019,86.8317,149276.0
2017-12-04 11:40:00,107.1,107.1,106.92,106.97,293786.0,86.8317,86.8317,86.6857,86.7263,293786.0
2017-12-04 11:45:00,106.96,107.14,106.9,107.12,344418.0,86.7182,86.8641,86.6695,86.8479,344418.0
2017-12-04 11:50:00,107.12,107.3,107.08,107.25,151376.0,86.8479,86.9938,86.8155,86.9533,151376.0
2017-12-04 11:55:00,107.25,107.28,107.15,107.16,147266.0,86.9533,86.9776,86.8722,86.8803,147266.0
2017-12-04 12:00:00,107.15,107.32,107.12,107.19,156106.0,86.8722,87.01,86.8479,86.9046,156106.0
2017-12-04 12:05:00,107.19,107.32,107.16,107.21,109731.0,86.9046,87.01,86.8803,86.9209,109731.0
2017-12-04 12:10:00,107.21,107.24,107.1,107.1,142441.0,86.9209,86.9452,86.8317,86.8317,142441.0
2017-12-04 12:15:00,107.1,107.14,106.95,107.1,171550.0,86.8317,86.8641,86.7101,86.8317,171550.0
2017-12-04 12:20:00,107.1,107.14,106.9,106.92,196417.0,86.8317,86.8641,86.6695,86.6857,196417.0
2017-12-04 12:25:00,106.91,106.97,106.81,106.94,156943.0,86.6776,86.7263,86.5965,86.7019,156943.0
2017-12-04 12:30:00,106.94,106.97,106.81,106.92,139425.0,86.7019,86.7263,86.5965,86.6857,139425.0
2017-12-04 12:35:00,106.92,106.98,106.84,106.96,81649.0,86.6857,86.7344,86.6209,86.7182,81649.0
2017-12-04 12:40:00,106.97,107.08,106.93,106.98,194368.0,86.7263,86.8155,86.6938,86.7344,194368.0
2017-12-04 12:45:00,107.0,107.14,106.99,107.12,128006.0,86.7506,86.8641,86.7425,86.8479,128006.0
2017-12-04 12:50:00,107.12,107.18,107.05,107.17,116504.0,86.8479,86.8965,86.7911,86.8884,116504.0
2017-12-04 12:55:00,107.16,107.19,107.07,107.17,104217.0,86.8803,86.9046,86.8073,86.8884,104217.0
2017-12-04 13:00:00,107.18,107.26,107.15,107.21,135118.0,86.8965,86.9614,86.8722,86.9209,135118.0
2017-12-04 13:05:00,107.21,107.27,107.13,107.16,146651.0,86.9209,86.9695,86.856,86.8803,146651.0
2017-12-04 13:10:00,107.16,107.25,107.14,107.18,129755.0,86.8803,86.9533,86.8641,86.8965,129755.0
2017-12-04 13:15:00,107.18,107.18,106.98,107.01,130540.0,86.8965,86.8965,86.7344,86.7587,130540.0
2017-12-04 13:20:00,107.01,107.12,107.01,107.09,71852.0,86.7587,86.8479,86.7587,86.8236,71852.0
2017-12-04 13:25:00,107.09,107.17,107.08,107.12,95309.0,86.8236,86.8884,86.8155,86.8479,95309.0
2017-12-04 13:30:00,107.13,107.19,107.09,107.12,68559.0,86.856,86.9046,86.8236,86.8479,68559.0
2017-12-04 13:35:00,107.12,107.17,107.07,107.12,151417.0,86.8479,86.8884,86.8073,86.8479,151417.0
2017-12-04 13:40:00,107.13,107.27,107.1,107.27,136719.0,86.856,86.9695,86.8317,86.9695,136719.0
2017-12-04 13:45:00,107.27,107.48,107.26,107.45,203531.0,86.9695,87.1398,86.9614,87.1154,203531.0
2017-12-04 13:50:00,107.45,107.47,107.36,107.45,100822.0,87.1154,87.1316,87.0425,87.1154,100822.0
2017-12-04 13:55:00,107.45,107.58,107.39,107.56,167640.0,87.1154,87.2208,87.0668,87.2046,167640.0
2017-12-04 14:00:00,107.56,107.65,107.51,107.55,260485.0,87.2046,87.2776,87.1641,87.1965,260485.0
2017-12-04 14:05:00,107.55,107.55,107.32,107.34,182846.0,87.1965,87.1965,87.01,87.0262,182846.0
2017-12-04 14:10:00,107.34,107.41,107.27,107.28,149763.0,87.0262,87.083,86.9695,86.9776,149763.0
2017-12-04 14:15:00,107.28,107.39,107.1,107.2,189328.0,86.9776,87.0668,86.8317,86.9127,189328.0
2017-12-04 14:20:00,107.2,107.25,107.04,107.07,152574.0,86.9127,86.9533,86.783,86.8073,152574.0
2017-12-04 14:25:00,107.07,107.18,107.02,107.14,161994.0,86.8073,86.8965,86.7668,86.8641,161994.0
2017-12-04 14:30:00,107.14,107.15,106.88,106.98,236028.0,86.8641,86.8722,86.6533,86.7344,236028.0
2017-12-04 14:35:00,106.98,107.17,106.98,107.13,182177.0,86.7344,86.8884,86.7344,86.856,182177.0
2017-12-04 14:40:00,107.13,107.2,106.94,106.98,175673.0,86.856,86.9127,86.7019,86.7344,175673.0
2017-12-04 14:45:00,106.99,107.06,106.94,106.95,127312.0,86.7425,86.7992,86.7019,86.7101,127312.0
2017-12-04 14:50:00,106.95,107.0,106.81,106.97,185232.0,86.7101,86.7506,86.5965,86.7263,185232.0
2017-12-04 14:55:00,106.98,107.04,106.86,106.92,166697.0,86.7344,86.783,86.6371,86.6857,166697.0
2017-12-04 15:00:00,106.91,106.91,106.78,106.86,198028.0,86.6776,86.6776,86.5722,86.6371,198028.0
2017-12-04 15:05:00,106.86,107.11,106.78,107.06,223368.0,86.6371,86.8398,86.5722,86.7992,223368.0
2017-12-04 15:10:00,107.06,107.11,107.02,107.08,167413.0,86.7992,86.8398,86.7668,86.8155,167413.0
2017-12-04 15:15:00,107.08,107.22,107.05,107.11,164832.0,86.8155,86.929,86.7911,86.8398,164832.0
2017-12-04 15:20:00,107.11,107.21,107.01,107.2,164084.0,86.8398,86.9209,86.7587,86.9127,164084.0
2017-12-04 15:25:00,107.2,107.22,107.01,107.07,154635.0,86.9127,86.929,86.7587,86.8073,154635.0
2017-12-04 15:30:00,107.06,107.19,107.03,107.13,216200.0,86.7992,86.9046,86.7749,86.856,216200.0
2017-12-04 15:35:00,107.12,107.17,106.98,106.99,248485.0,86.8479,86.8884,86.7344,86.7425,248485.0
2017-12-04 15:40:00,107.0,107.13,106.96,107.09,367598.0,86.7506,86.856,86.7182,86.8236,367598.0
2017-12-04 15:45:00,107.09,107.18,107.04,107.13,356033.0,86.8236,86.8965,86.783,86.856,356033.0
2017-12-04 15:50:00,107.13,107.16,107.06,107.14,288246.0,86.856,86.8803,86.7992,86.8641,288246.0
2017-12-04 15:55:00,107.14,107.18,106.93,106.94,829334.0,86.8641,86.8965,86.6938,86.7019,829334.0
2017-12-05 09:30:00,107.17,107.17,106.65,106.74,517076.0,86.8884,86.8884,86.4668,86.5398,517076.0
2017-12-05 09:35:00,106.73,106.77,106.24,106.51,322580.0,86.5317,86.5641,86.1344,86.3533,322580.0
2017-12-05 09:40:00,106.51,106.91,106.49,106.64,214143.0,86.3533,86.6776,86.3371,86.4587,214143.0
2017-12-05 09:45:00,106.64,106.69,106.23,106.54,247433.0,86.4587,86.4993,86.1263,86.3776,247433.0
2017-12-05 09:50:00,106.52,106.76,106.45,106.46,190368.0,86.3614,86.556,86.3047,86.3128,190368.0
2017-12-05 09:55:00,106.46,106.7,106.41,106.42,199542.0,86.3128,86.5074,86.2722,86.2804,199542.0
2017-12-05 10:00:00,106.42,106.67,106.33,106.67,238194.0,86.2804,86.483,86.2074,86.483,238194.0
2017-12-05 10:05:00,106.67,106.68,106.22,106.45,335470.0,86.483,86.4912,86.1182,86.3047,335470.0
2017-12-05 10:10:00,106.45,106.55,106.28,106.43,180025.0,86.3047,86.3858,86.1669,86.2885,180025.0
2017-12-05 10:15:00,106.44,106.52,106.33,106.47,217169.0,86.2966,86.3614,86.2074,86.3209,217169.0
2017-12-05 10:20:00,106.44,106.79,106.43,106.74,169478.0,86.2966,86.5803,86.2885,86.5398,169478.0
2017-12-05 10:25:00,106.73,106.86,106.61,106.79,190218.0,86.5317,86.6371,86.4344,86.5803,190218.0
2017-12-05 10:30:00,106.8,106.86,106.53,106.57,198321.0,86.5884,86.6371,86.3695,86.402,198321.0
2017-12-05 10:35:00,106.57,106.75,106.53,106.65,128966.0,86.402,86.5479,86.3695,86.4668,128966.0
2017-12-05 10:40:00,106.66,106.94,106.64,106.94,160676.0,86.4749,86.7019,86.4587,86.7019,160676.0
2017-12-05 10:45:00,106.94,106.94,106.79,106.87,242542.0,86.7019,86.7019,86.5803,86.6452,242542.0
2017-12-05 10:50:00,106.87,107.05,106.86,107.02,168505.0,86.6452,86.7911,86.6371,86.7668,168505.0
2017-12-05 10:55:00,107.02,107.15,106.88,107.06,276572.0,86.7668,86.8722,86.6533,86.7992,276572.0
2017-12-05 11:00:00,107.06,107.24,107.06,107.11,196705.0,86.7992,86.9452,86.7992,86.8398,196705.0
2017-12-05 11:05:00,107.12,107.33,107.12,107.28,156944.0,86.8479,87.0181,86.8479,86.9776,156944.0
2017-12-05 11:10:00,107.29,107.41,107.12,107.13,177774.0,86.9857,87.083,86.8479,86.856,177774.0
2017-12-05 11:15:00,107.13,107.23,107.11,107.17,136494.0,86.856,86.9371,86.8398,86.8884,136494.0
2017-12-05 11:20:00,107.17,107.18,107.03,107.06,101993.0,86.8884,86.8965,86.7749,86.7992,101993.0
2017-12-05 11:25:00,107.06,107.21,107.06,107.17,80460.0,86.7992,86.9209,86.7992,86.8884,80460.0
2017-12-05 11:30:00,107.16,107.22,107.12,107.14,87597.0,86.8803,86.929,86.8479,86.8641,87597.0
2017-12-05 11:35:00,107.14,107.2,107.07,107.16,77537.0,86.8641,86.9127,86.8073,86.8803,77537.0
2017-12-05 11:40:00,107.16,107.33,107.16,107.31,86215.0,86.8803,87.0181,86.8803,87.0019,86215.0
2017-12-05 11:45:00,107.31,107.33,107.16,107.18,130300.0,87.0019,87.0181,86.8803,86.8965,130300.0
2017-12-05 11:50:00,107.19,107.21,107.0,107.03,125657.0,86.9046,86.9209,86.7506,86.7749,125657.0
2017-12-05 11:55:00,107.03,107.03,106.68,106.8,171730.0,86.7749,86.7749,86.4912,86.5884,171730.0
2017-12-05 12:00:00,106.8,106.83,106.61,106.62,135202.0,86.5884,86.6128,86.4344,86.4425,135202.0
2017-12-05 12:05:00,106.62,106.82,106.59,106.82,85007.0,86.4425,86.6047,86.4182,86.6047,85007.0
2017-12-05 12:10:00,106.82,106.93,106.78,106.83,175404.0,86.6047,86.6938,86.5722,86.6128,175404.0
2017-12-05 12:15:00,106.82,106.92,106.77,106.79,100630.0,86.6047,86.6857,86.5641,86.5803,100630.0
2017-12-05 12:20:00,106.78,106.78,106.64,106.7,73205.0,86.5722,86.5722,86.4587,86.5074,73205.0
2017-12-05 12:25:00,106.71,106.83,106.67,106.73,87683.0,86.5155,86.6128,86.483,86.5317,87683.0
2017-12-05 12:30:00,106.73,106.73,106.62,106.69,87669.0,86.5317,86.5317,86.4425,86.4993,87669.0
2017-12-05 12:35:00,106.7,106.7,106.57,106.61,129408.0,86.5074,86.5074,86.402,86.4344,129408.0
2017-12-05 12:40:00,106.61,106.64,106.49,106.51,122846.0,86.4344,86.4587,86.3371,86.3533,122846.0
2017-12-05 12:45:00,106.51,106.58,106.49,106.52,93412.0,86.3533,86.4101,86.3371,86.3614,93412.0
2017-12-05 12:50:00,106.51,106.58,106.51,106.53,92851.0,86.3533,86.4101,86.3533,86.3695,92851.0
2017-12-05 12:55:00,106.54,106.6,106.51,106.52,93675.0,86.3776,86.4263,86.3533,86.3614,93675.0
2017-12-05 13:00:00,106.52,106.6,106.42,106.59,89956.0,86.3614,86.4263,86.2804,86.4182,89956.0
2017-12-05 13:05:00,106.58,106.76,106.57,106.72,97663.0,86.4101,86.556,86.402,86.5236,97663.0
2017-12-05 13:10:00,106.72,106.83,106.72,106.82,44376.0,86.5236,86.6128,86.5236,86.6047,44376.0
2017-12-05 13:15:00,106.81,106.82,106.67,106.81,84046.0,86.5965,86.6047,86.483,86.5965,84046.0
2017-12-05 13:20:00,106.8,106.9,106.78,106.87,63770.0,86.5884,86.6695,86.5722,86.6452,63770.0
2017-12-05 13:25:00,106.87,106.9,106.81,106.86,70125.0,86.6452,86.6695,86.5965,86.6371,70125.0
2017-12-05 13:30:00,106.87,106.87,106.79,106.82,56561.0,86.6452,86.6452,86.5803,86.6047,56561.0
2017-12-05 13:35:00,106.83,106.88,106.8,106.88,64162.0,86.6128,86.6533,86.5884,86.6533,64162.0
2017-12-05 13:40:00,106.88,106.89,106.8,106.82,323368.0,86.6533,86.6614,86.5884,86.6047,323368.0
2017-12-05 13:45:00,106.81,106.82,106.71,106.81,72755.0,86.5965,86.6047,86.5155,86.5965,72755.0
2017-12-05 13:50:00,106.82,106.88,106.79,106.8,61077.0,86.6047,86.6533,86.5803,86.5884,61077.0
2017-12-05 13:55:00,106.79,106.84,106.69,106.78,103167.0,86.5803,86.6209,86.4993,86.5722,103167.0
2017-12-05 14:00:00,106.79,106.79,106.74,106.79,75381.0,86.5803,86.5803,86.5398,86.5803,75381.0
2017-12-05 14:05:00,106.79,106.86,106.74,106.81,65943.0,86.5803,86.6371,86.5398,86.5965,65943.0
2017-12-05 14:10:00,106.8,106.85,106.72,106.72,87404.0,86.5884,86.629,86.5236,86.5236,87404.0
2017-12-05 14:15:00,106.71,106.75,106.5,106.5,103724.0,86.5155,86.5479,86.3452,86.3452,103724.0
2017-12-05 14:20:00,106.51,106.52,106.32,106.45,170418.0,86.3533,86.3614,86.1993,86.3047,170418.0
2017-12-05 14:25:00,106.45,106.49,106.35,106.37,85755.0,86.3047,86.3371,86.2236,86.2398,85755.0
2017-12-05 14:30:00,106.37,106.38,105.98,106.0,223637.0,86.2398,86.2479,85.9236,85.9398,223637.0
2017-12-05 14:35:00,105.99,106.12,105.95,106.01,230663.0,85.9317,86.0371,85.8993,85.9479,230663.0
2017-12-05 14:40:00,106.01,106.18,105.97,106.11,210962.0,85.9479,86.0858,85.9155,86.029,210962.0
2017-12-05 14:45:00,106.11,106.19,104.12,105.75,847287.0,86.029,86.0939,84.4156,85.7372,847287.0
2017-12-05 14:50:00,105.74,105.99,105.73,105.93,237254.0,85.729,85.9317,85.7209,85.8831,237254.0
2017-12-05 14:55:00,105.95,105.97,105.78,105.91,185813.0,85.8993,85.9155,85.7615,85.8669,185813.0
2017-12-05 15:00:00,105.9,105.9,105.8,105.82,195297.0,85.8588,85.8588,85.7777,85.7939,195297.0
2017-12-05 15:05:00,105.82,105.9,105.6,105.6,248190.0,85.7939,85.8588,85.6155,85.6155,248190.0
2017-12-05 15:10:00,105.61,105.65,105.51,105.55,216399.0,85.6236,85.6561,85.5426,85.575,216399.0
2017-12-05 15:15:00,105.56,105.69,105.46,105.57,196365.0,85.5831,85.6885,85.502,85.5912,196365.0
2017-12-05 15:20:00,105.57,105.82,105.54,105.82,367613.0,85.5912,85.7939,85.5669,85.7939,367613.0
2017-12-05 15:25:00,105.83,106.02,105.8,105.91,232179.0,85.802,85.9561,85.7777,85.8669,232179.0
2017-12-05 15:30:00,105.9,105.94,105.8,105.82,204102.0,85.8588,85.8912,85.7777,85.7939,204102.0
2017-12-05 15:35:00,105.82,105.85,105.56,105.6,193974.0,85.7939,85.8182,85.5831,85.6155,193974.0
2017-12-05 15:40:00,105.6,105.67,105.43,105.44,309967.0,85.6155,85.6723,85.4777,85.4858,309967.0
2017-12-05 15:45:00,105.44,105.53,105.36,105.4,300150.0,85.4858,85.5588,85.421,85.4534,300150.0
2017-12-05 15:50:00,105.4,105.51,105.39,105.49,294224.0,85.4534,85.5426,85.4453,85.5264,294224.0
2017-12-05 15:55:00,105.5,105.84,105.5,105.72,613518.0,85.5345,85.8101,85.5345,85.7128,613518.0
2017-12-06 09:30:00,105.41,105.55,105.18,105.24,587994.0,85.4615,85.575,85.275,85.3237,587994.0
2017-12-06 09:35:00,105.24,105.24,104.88,105.04,354678.0,85.3237,85.3237,85.0318,85.1615,354678.0
2017-12-06 09:40:00,105.04,105.04,104.76,104.86,443394.0,85.1615,85.1615,84.9345,85.0156,443394.0
2017-12-06 09:45:00,104.85,105.0,104.6,104.67,335086.0,85.0075,85.1291,84.8048,84.8615,335086.0
2017-12-06 09:50:00,104.67,104.76,104.52,104.73,258923.0,84.8615,84.9345,84.7399,84.9102,258923.0
2017-12-06 09:55:00,104.73,104.99,104.71,104.99,203995.0,84.9102,85.121,84.894,85.121,203995.0
2017-12-06 10:00:00,104.98,105.2,104.96,105.12,203917.0,85.1129,85.2912,85.0967,85.2264,203917.0
2017-12-06 10:05:00,105.12,105.28,105.09,105.2,166093.0,85.2264,85.3561,85.2021,85.2912,166093.0
2017-12-06 10:10:00,105.21,105.25,105.08,105.17,158587.0,85.2993,85.3318,85.1939,85.2669,158587.0
2017-12-06 10:15:00,105.17,105.2,104.99,105.19,155619.0,85.2669,85.2912,85.121,85.2831,155619.0
2017-12-06 10:20:00,105.19,105.25,105.11,105.13,138413.0,85.2831,85.3318,85.2183,85.2345,138413.0
2017-12-06 10:25:00,105.14,105.26,105.13,105.13,123988.0,85.2426,85.3399,85.2345,85.2345,123988.0
2017-12-06 10:30:00,105.14,105.35,105.13,105.2,176738.0,85.2426,85.4128,85.2345,85.2912,176738.0
2017-12-06 10:35:00,105.2,105.26,105.05,105.1,149886.0,85.2912,85.3399,85.1696,85.2102,149886.0
2017-12-06 10:40:00,105.1,105.34,105.1,105.31,121059.0,85.2102,85.4047,85.2102,85.3804,121059.0
2017-12-06 10:45:00,105.31,105.54,105.27,105.4,234519.0,85.3804,85.5669,85.348,85.4534,234519.0
2017-12-06 10:50:00,105.4,105.56,105.35,105.52,159995.0,85.4534,85.5831,85.4128,85.5507,159995.0
2017-12-06 10:55:00,105.52,105.72,105.5,105.62,200100.0,85.5507,85.7128,85.5345,85.6318,200100.0
2017-12-06 11:00:00,105.63,105.72,105.51,105.67,96928.0,85.6399,85.7128,85.5426,85.6723,96928.0
2017-12-06 11:05:00,105.68,105.69,105.51,105.62,79356.0,85.6804,85.6885,85.5426,85.6318,79356.0
2017-12-06 11:10:00,105.62,105.66,105.51,105.53,90972.0,85.6318,85.6642,85.5426,85.5588,90972.0
2017-12-06 11:15:00,105.53,105.53,105.36,105.48,73371.0,85.5588,85.5588,85.421,85.5182,73371.0
2017-12-06 11:20:00,105.47,105.69,105.45,105.67,96199.0,85.5101,85.6885,85.4939,85.6723,96199.0
2017-12-06 11:25:00,105.67,105.76,105.54,105.54,149907.0,85.6723,85.7453,85.5669,85.5669,149907.0
2017-12-06 11:30:00,105.55,105.69,105.52,105.61,93618.0,85.575,85.6885,85.5507,85.6236,93618.0
2017-12-06 11:35:00,105.61,105.67,105.55,105.66,62978.0,85.6236,85.6723,85.575,85.6642,62978.0
2017-12-06 11:40:00,105.66,105.67,105.54,105.58,56582.0,85.6642,85.6723,85.5669,85.5993,56582.0
2017-12-06 11:45:00,105.57,105.67,105.55,105.65,65462.0,85.5912,85.6723,85.575,85.6561,65462.0
2017-12-06 11:50:00,105.65,105.71,105.56,105.7,81315.0,85.6561,85.7047,85.5831,85.6966,81315.0
2017-12-06 11:55:00,105.7,105.7,105.36,105.41,182325.0,85.6966,85.6966,85.421,85.4615,182325.0
2017-12-06 12:00:00,105.4,105.4,105.19,105.29,106377.0,85.4534,85.4534,85.2831,85.3642,106377.0
2017-12-06 12:05:00,105.29,105.38,105.2,105.29,71004.0,85.3642,85.4372,85.2912,85.3642,71004.0
2017-12-06 12:10:00,105.29,105.48,105.28,105.43,58044.0,85.3642,85.5182,85.3561,85.4777,58044.0
2017-12-06 12:15:00,105.42,105.43,105.15,105.16,102369.0,85.4696,85.4777,85.2507,85.2588,102369.0
2017-12-06 12:20:00,105.15,105.21,105.1,105.13,96080.0,85.2507,85.2993,85.2102,85.2345,96080.0
2017-12-06 12:25:00,105.13,105.3,105.11,105.22,63539.0,85.2345,85.3723,85.2183,85.3075,63539.0
2017-12-06 12:30:00,105.22,105.34,105.19,105.34,81865.0,85.3075,85.4047,85.2831,85.4047,81865.0
2017-12-06 12:35:00,105.33,105.38,105.29,105.38,80215.0,85.3966,85.4372,85.3642,85.4372,80215.0
2017-12-06 12:40:00,105.38,105.55,105.38,105.44,66005.0,85.4372,85.575,85.4372,85.4858,66005.0
2017-12-06 12:45:00,105.45,105.49,105.39,105.48,60738.0,85.4939,85.5264,85.4453,85.5182,60738.0
2017-12-06 12:50:00,105.48,105.57,105.45,105.49,70394.0,85.5182,85.5912,85.4939,85.5264,70394.0
2017-12-06 12:55:00,105.5,105.52,105.43,105.52,51086.0,85.5345,85.5507,85.4777,85.5507,51086.0
2017-12-06 13:00:00,105.52,105.52,105.42,105.43,45882.0,85.5507,85.5507,85.4696,85.4777,45882.0
2017-12-06 13:05:00,105.42,105.52,105.41,105.5,77687.0,85.4696,85.5507,85.4615,85.5345,77687.0
2017-12-06 13:10:00,105.49,105.57,105.49,105.56,48239.0,85.5264,85.5912,85.5264,85.5831,48239.0
2017-12-06 13:15:00,105.56,105.57,105.49,105.55,45757.0,85.5831,85.5912,85.5264,85.575,45757.0
2017-12-06 13:20:00,105.55,105.56,105.39,105.39,53574.0,85.575,85.5831,85.4453,85.4453,53574.0
2017-12-06 13:25:00,105.39,105.47,105.38,105.45,50489.0,85.4453,85.5101,85.4372,85.4939,50489.0
2017-12-06 13:30:00,105.44,105.49,105.35,105.46,54406.0,85.4858,85.5264,85.4128,85.502,54406.0
2017-12-06 13:35:00,105.47,105.53,105.41,105.44,63922.0,85.5101,85.5588,85.4615,85.4858,63922.0
2017-12-06 13:40:00,105.44,105.54,105.4,105.42,90954.0,85.4858,85.5669,85.4534,85.4696,90954.0
2017-12-06 13:45:00,105.42,105.45,105.37,105.41,39950.0,85.4696,85.4939,85.4291,85.4615,39950.0
2017-12-06 13:50:00,105.41,105.43,105.29,105.3,74991.0,85.4615,85.4777,85.3642,85.3723,74991.0
2017-12-06 13:55:00,105.29,105.33,105.23,105.31,69825.0,85.3642,85.3966,85.3156,85.3804,69825.0
2017-12-06 14:00:00,105.3,105.37,105.28,105.35,54179.0,85.3723,85.4291,85.3561,85.4128,54179.0
2017-12-06 14:05:00,105.36,105.37,105.26,105.34,84375.0,85.421,85.4291,85.3399,85.4047,84375.0
2017-12-06 14:10:00,105.34,105.48,105.33,105.47,53562.0,85.4047,85.5182,85.3966,85.5101,53562.0
2017-12-06 14:15:00,105.47,105.51,105.46,105.5,49594.0,85.5101,85.5426,85.502,85.5345,49594.0
2017-12-06 14:20:00,105.51,105.51,105.37,105.41,56875.0,85.5426,85.5426,85.4291,85.4615,56875.0
2017-12-06 14:25:00,105.41,105.44,105.35,105.38,92284.0,85.4615,85.4858,85.4128,85.4372,92284.0
2017-12-06 14:30:00,105.38,105.38,105.32,105.37,66253.0,85.4372,85.4372,85.3885,85.4291,66253.0
2017-12-06 14:35:00,105.37,105.49,105.37,105.4,153947.0,85.4291,85.5264,85.4291,85.4534,153947.0
2017-12-06 14:40:00,105.4,105.46,105.39,105.41,92762.0,85.4534,85.502,85.4453,85.4615,92762.0
2017-12-06 14:45:00,105.4,105.41,105.27,105.29,78346.0,85.4534,85.4615,85.348,85.3642,78346.0
2017-12-06 14:50:00,105.29,105.34,105.28,105.3,47767.0,85.3642,85.4047,85.3561,85.3723,47767.0
2017-12-06 14:55:00,105.3,105.38,105.3,105.35,61937.0,85.3723,85.4372,85.3723,85.4128,61937.0
2017-12-06 15:00:00,105.34,105.4,105.29,105.35,148823.0,85.4047,85.4534,85.3642,85.4128,148823.0
2017-12-06 15:05:00,105.35,105.42,105.33,105.41,82342.0,85.4128,85.4696,85.3966,85.4615,82342.0
2017-12-06 15:10:00,105.42,105.44,105.34,105.36,87116.0,85.4696,85.4858,85.4047,85.421,87116.0
2017-12-06 15:15:00,105.36,105.41,105.34,105.38,94080.0,85.421,85.4615,85.4047,85.4372,94080.0
2017-12-06 15:20:00,105.38,105.49,105.35,105.37,98134.0,85.4372,85.5264,85.4128,85.4291,98134.0
2017-12-06 15:25:00,105.37,105.43,105.22,105.22,169825.0,85.4291,85.4777,85.3075,85.3075,169825.0
2017-12-06 15:30:00,105.21,105.24,104.96,104.97,326199.0,85.2993,85.3237,85.0967,85.1048,326199.0
2017-12-06 15:35:00,104.98,105.03,104.83,104.86,323132.0,85.1129,85.1534,84.9913,85.0156,323132.0
2017-12-06 15:40:00,104.86,105.01,104.82,104.93,250084.0,85.0156,85.1372,84.9832,85.0723,250084.0
2017-12-06 15:45:00,104.94,105.2,104.93,105.08,395893.0,85.0804,85.2912,85.0723,85.1939,395893.0
2017-12-06 15:50:00,105.08,105.09,104.77,104.78,380155.0,85.1939,85.2021,84.9426,84.9507,380155.0
2017-12-06 15:55:00,104.78,105.07,104.77,104.96,931483.0,84.9507,85.1858,84.9426,85.0967,931483.0
2017-12-07 09:30:00,103.93,104.81,103.73,104.44,482987.0,84.2616,84.975,84.0994,84.6751,482987.0
2017-12-07 09:35:00,104.44,104.51,104.1,104.1,350099.0,84.6751,84.7318,84.3994,84.3994,350099.0
2017-12-07 09:40:00,104.09,104.45,104.06,104.45,214316.0,84.3913,84.6832,84.367,84.6832,214316.0
2017-12-07 09:45:00,104.45,104.72,104.34,104.38,268434.0,84.6832,84.9021,84.594,84.6264,268434.0
2017-12-07 09:50:00,104.39,104.42,103.99,104.2,407742.0,84.6345,84.6588,84.3102,84.4805,407742.0
2017-12-07 09:55:00,104.21,104.37,104.11,104.37,150932.0,84.4886,84.6183,84.4075,84.6183,150932.0
2017-12-07 10:00:00,104.36,104.43,104.17,104.38,231868.0,84.6102,84.667,84.4562,84.6264,231868.0
2017-12-07 10:05:00,104.38,104.53,104.35,104.5,126414.0,84.6264,84.748,84.6021,84.7237,126414.0
2017-12-07 10:10:00,104.51,104.68,104.5,104.52,121287.0,84.7318,84.8696,84.7237,84.7399,121287.0
2017-12-07 10:15:00,104.51,104.64,104.42,104.62,154227.0,84.7318,84.8372,84.6588,84.821,154227.0
2017-12-07 10:20:00,104.62,104.64,104.53,104.61,71390.0,84.821,84.8372,84.748,84.8129,71390.0
2017-12-07 10:25:00,104.62,104.75,104.52,104.64,82660.0,84.821,84.9264,84.7399,84.8372,82660.0
2017-12-07 10:30:00,104.65,104.76,104.63,104.74,122216.0,84.8453,84.9345,84.8291,84.9183,122216.0
2017-12-07 10:35:00,104.74,104.84,104.67,104.73,104411.0,84.9183,84.9994,84.8615,84.9102,104411.0
2017-12-07 10:40:00,104.73,104.73,104.4,104.49,146327.0,84.9102,84.9102,84.6426,84.7156,146327.0
2017-12-07 10:45:00,104.48,104.63,104.46,104.63,111811.0,84.7075,84.8291,84.6913,84.8291,111811.0
2017-12-07 10:50:00,104.64,104.91,104.61,104.84,165051.0,84.8372,85.0561,84.8129,84.9994,165051.0
2017-12-07 10:55:00,104.85,105.0,104.83,104.98,152085.0,85.0075,85.1291,84.9913,85.1129,152085.0
2017-12-07 11:00:00,104.98,105.12,104.98,105.0,132272.0,85.1129,85.2264,85.1129,85.1291,132272.0
2017-12-07 11:05:00,105.0,105.01,104.72,104.75,113473.0,85.1291,85.1372,84.9021,84.9264,113473.0
2017-12-07 11:10:00,104.74,104.8,104.6,104.77,141554.0,84.9183,84.9669,84.8048,84.9426,141554.0
2017-12-07 11:15:00,104.76,104.79,104.64,104.76,103744.0,84.9345,84.9588,84.8372,84.9345,103744.0
2017-12-07 11:20:00,104.76,104.89,104.71,104.83,82559.0,84.9345,85.0399,84.894,84.9913,82559.0
2017-12-07 11:25:00,104.82,104.91,104.79,104.91,111192.0,84.9832,85.0561,84.9588,85.0561,111192.0
2017-12-07 11:30:00,104.92,105.09,104.9,105.02,146962.0,85.0642,85.2021,85.048,85.1453,146962.0
2017-12-07 11:35:00,105.02,105.06,104.94,104.98,135418.0,85.1453,85.1777,85.0804,85.1129,135418.0
2017-12-07 11:40:00,104.97,105.03,104.94,104.95,152409.0,85.1048,85.1534,85.0804,85.0885,152409.0
2017-12-07 11:45:00,104.95,104.99,104.91,104.97,128568.0,85.0885,85.121,85.0561,85.1048,128568.0
2017-12-07 11:50:00,104.96,105.05,104.92,105.05,65822.0,85.0967,85.1696,85.0642,85.1696,65822.0
2017-12-07 11:55:00,105.05,105.09,105.0,105.02,165649.0,85.1696,85.2021,85.1291,85.1453,165649.0
2017-12-07 12:00:00,105.02,105.08,104.82,104.86,162709.0,85.1453,85.1939,84.9832,85.0156,162709.0
2017-12-07 12:05:00,104.86,104.97,104.84,104.95,78024.0,85.0156,85.1048,84.9994,85.0885,78024.0
2017-12-07 12:10:00,104.95,105.08,104.95,104.96,158824.0,85.0885,85.1939,85.0885,85.0967,158824.0
2017-12-07 12:15:00,104.96,105.02,104.92,105.0,75134.0,85.0967,85.1453,85.0642,85.1291,75134.0
2017-12-07 12:20:00,105.0,105.07,104.92,104.94,94037.0,85.1291,85.1858,85.0642,85.0804,94037.0
2017-12-07 12:25:00,104.93,104.99,104.9,104.92,55141.0,85.0723,85.121,85.048,85.0642,55141.0
2017-12-07 12:30:00,104.92,104.94,104.85,104.91,110467.0,85.0642,85.0804,85.0075,85.0561,110467.0
2017-12-07 12:35:00,104.91,104.97,104.84,104.93,71976.0,85.0561,85.1048,84.9994,85.0723,71976.0
2017-12-07 12:40:00,104.92,104.95,104.83,104.89,143208.0,85.0642,85.0885,84.9913,85.0399,143208.0
2017-12-07 12:45:00,104.88,104.92,104.81,104.91,93155.0,85.0318,85.0642,84.975,85.0561,93155.0
2017-12-07 12:50:00,104.91,105.03,104.88,104.98,127945.0,85.0561,85.1534,85.0318,85.1129,127945.0
2017-12-07 12:55:00,104.99,105.11,104.94,105.1,93092.0,85.121,85.2183,85.0804,85.2102,93092.0
2017-12-07 13:00:00,105.1,105.19,104.99,105.04,179952.0,85.2102,85.2831,85.121,85.1615,179952.0
2017-12-07 13:05:00,105.03,105.1,104.97,104.98,95923.0,85.1534,85.2102,85.1048,85.1129,95923.0
2017-12-07 13:10:00,104.98,105.09,104.97,105.04,50850.0,85.1129,85.2021,85.1048,85.1615,50850.0
2017-12-07 13:15:00,105.05,105.08,104.97,105.02,45868.0,85.1696,85.1939,85.1048,85.1453,45868.0
2017-12-07 13:20:00,105.01,105.03,104.94,104.96,78829.0,85.1372,85.1534,85.0804,85.0967,78829.0
2017-12-07 13:25:00,104.96,105.08,104.95,105.07,79487.0,85.0967,85.1939,85.0885,85.1858,79487.0
2017-12-07 13:30:00,105.06,105.09,104.98,105.03,69957.0,85.1777,85.2021,85.1129,85.1534,69957.0
2017-12-07 13:35:00,105.04,105.06,104.99,105.01,77248.0,85.1615,85.1777,85.121,85.1372,77248.0
2017-12-07 13:40:00,105.01,105.02,104.91,104.94,74691.0,85.1372,85.1453,85.0561,85.0804,74691.0
2017-12-07 13:45:00,104.94,104.97,104.86,104.88,73491.0,85.0804,85.1048,85.0156,85.0318,73491.0
2017-12-07 13:50:00,104.87,104.88,104.76,104.8,130394.0,85.0237,85.0318,84.9345,84.9669,130394.0
2017-12-07 13:55:00,104.8,104.84,104.74,104.78,109094.0,84.9669,84.9994,84.9183,84.9507,109094.0
2017-12-07 14:00:00,104.77,104.89,104.77,104.84,105504.0,84.9426,85.0399,84.9426,84.9994,105504.0
2017-12-07 14:05:00,104.85,104.91,104.84,104.89,89142.0,85.0075,85.0561,84.9994,85.0399,89142.0
2017-12-07 14:10:00,104.89,104.92,104.83,104.89,115034.0,85.0399,85.0642,84.9913,85.0399,115034.0
2017-12-07 14:15:00,104.89,104.96,104.87,104.91,93497.0,85.0399,85.0967,85.0237,85.0561,93497.0
2017-12-07 14:20:00,104.92,104.97,104.88,104.9,73005.0,85.0642,85.1048,85.0318,85.048,73005.0
2017-12-07 14:25:00,104.91,104.93,104.85,104.88,109020.0,85.0561,85.0723,85.0075,85.0318,109020.0
2017-12-07 14:30:00,104.88,104.9,104.82,104.86,115297.0,85.0318,85.048,84.9832,85.0156,115297.0
2017-12-07 14:35:00,104.87,104.96,104.78,104.78,153896.0,85.0237,85.0967,84.9507,84.9507,153896.0
2017-12-07 14:40:00,104.77,104.77,104.51,104.6,238744.0,84.9426,84.9426,84.7318,84.8048,238744.0
2017-12-07 14:45:00,104.59,104.62,104.53,104.59,146475.0,84.7967,84.821,84.748,84.7967,146475.0
2017-12-07 14:50:00,104.59,104.66,104.55,104.59,113124.0,84.7967,84.8534,84.7642,84.7967,113124.0
2017-12-07 14:55:00,104.59,104.6,104.51,104.55,98477.0,84.7967,84.8048,84.7318,84.7642,98477.0
2017-12-07 15:00:00,104.55,104.64,104.52,104.59,124779.0,84.7642,84.8372,84.7399,84.7967,124779.0
2017-12-07 15:05:00,104.59,104.62,104.51,104.53,151655.0,84.7967,84.821,84.7318,84.748,151655.0
2017-12-07 15:10:00,104.53,104.63,104.49,104.59,168723.0,84.748,84.8291,84.7156,84.7967,168723.0
2017-12-07 15:15:00,104.59,104.69,104.58,104.6,132308.0,84.7967,84.8778,84.7886,84.8048,132308.0
2017-12-07 15:20:00,104.6,104.78,104.59,104.78,131044.0,84.8048,84.9507,84.7967,84.9507,131044.0
2017-12-07 15:25:00,104.78,104.87,104.76,104.76,187631.0,84.9507,85.0237,84.9345,84.9345,187631.0
2017-12-07 15:30:00,104.76,104.86,104.69,104.77,152605.0,84.9345,85.0156,84.8778,84.9426,152605.0
2017-12-07 15:35:00,104.76,104.82,104.75,104.79,130541.0,84.9345,84.9832,84.9264,84.9588,130541.0
2017-12-07 15:40:00,104.79,104.83,104.63,104.63,194092.0,84.9588,84.9913,84.8291,84.8291,194092.0
2017-12-07 15:45:00,104.64,104.64,104.49,104.49,282696.0,84.8372,84.8372,84.7156,84.7156,282696.0
2017-12-07 15:50:00,104.49,104.61,104.42,104.5,314306.0,84.7156,84.8129,84.6588,84.7237,314306.0
2017-12-07 15:55:00,104.51,104.65,104.47,104.63,715417.0,84.7318,84.8453,84.6994,84.8291,715417.0
2017-12-08 09:30:00,105.08,105.17,104.86,104.97,511621.0,85.1939,85.2669,85.0156,85.1048,511621.0
2017-12-08 09:35:00,104.96,104.96,104.53,104.6,357436.0,85.0967,85.0967,84.748,84.8048,357436.0
2017-12-08 09:40:00,104.59,104.73,104.53,104.58,242894.0,84.7967,84.9102,84.748,84.7886,242894.0
2017-12-08 09:45:00,104.57,104.66,104.34,104.38,245433.0,84.7805,84.8534,84.594,84.6264,245433.0
2017-12-08 09:50:00,104.39,104.6,104.37,104.53,244716.0,84.6345,84.8048,84.6183,84.748,244716.0
2017-12-08 09:55:00,104.53,104.74,104.44,104.7,197970.0,84.748,84.9183,84.6751,84.8859,197970.0
2017-12-08 10:00:00,104.7,104.75,104.54,104.54,211148.0,84.8859,84.9264,84.7561,84.7561,211148.0
2017-12-08 10:05:00,104.54,104.58,104.48,104.54,146843.0,84.7561,84.7886,84.7075,84.7561,146843.0
2017-12-08 10:10:00,104.54,104.55,104.4,104.47,148165.0,84.7561,84.7642,84.6426,84.6994,148165.0
2017-12-08 10:15:00,104.47,104.52,104.42,104.5,140304.0,84.6994,84.7399,84.6588,84.7237,140304.0
2017-12-08 10:20:00,104.5,104.6,104.47,104.59,100398.0,84.7237,84.8048,84.6994,84.7967,100398.0
2017-12-08 10:25:00,104.59,104.69,104.58,104.65,167065.0,84.7967,84.8778,84.7886,84.8453,167065.0
2017-12-08 10:30:00,104.65,104.69,104.64,104.64,241045.0,84.8453,84.8778,84.8372,84.8372,241045.0
2017-12-08 10:35:00,104.64,104.65,104.54,104.63,170541.0,84.8372,84.8453,84.7561,84.8291,170541.0
2017-12-08 10:40:00,104.62,104.64,104.51,104.57,253100.0,84.821,84.8372,84.7318,84.7805,253100.0
2017-12-08 10:45:00,104.57,104.72,104.53,104.7,165547.0,84.7805,84.9021,84.748,84.8859,165547.0
2017-12-08 10:50:00,104.7,104.71,104.62,104.7,95588.0,84.8859,84.894,84.821,84.8859,95588.0
2017-12-08 10:55:00,104.71,104.87,104.69,104.86,187252.0,84.894,85.0237,84.8778,85.0156,187252.0
2017-12-08 11:00:00,104.86,104.97,104.85,104.92,228691.0,85.0156,85.1048,85.0075,85.0642,228691.0
2017-12-08 11:05:00,104.93,104.98,104.89,104.98,129666.0,85.0723,85.1129,85.0399,85.1129,129666.0
2017-12-08 11:10:00,104.98,105.04,104.9,104.92,132093.0,85.1129,85.1615,85.048,85.0642,132093.0
2017-12-08 11:15:00,104.93,105.13,104.92,105.11,120505.0,85.0723,85.2345,85.0642,85.2183,120505.0
2017-12-08 11:20:00,105.1,105.14,105.05,105.14,99694.0,85.2102,85.2426,85.1696,85.2426,99694.0
2017-12-08 11:25:00,105.13,105.16,104.96,105.02,139245.0,85.2345,85.2588,85.0967,85.1453,139245.0
2017-12-08 11:30:00,105.02,105.07,104.96,104.96,109480.0,85.1453,85.1858,85.0967,85.0967,109480.0
2017-12-08 11:35:00,104.96,105.03,104.94,105.03,69683.0,85.0967,85.1534,85.0804,85.1534,69683.0
2017-12-08 11:40:00,105.03,105.07,105.0,105.03,108672.0,85.1534,85.1858,85.1291,85.1534,108672.0
2017-12-08 11:45:00,105.04,105.1,105.0,105.09,92726.0,85.1615,85.2102,85.1291,85.2021,92726.0
2017-12-08 11:50:00,105.08,105.24,105.08,105.19,128962.0,85.1939,85.3237,85.1939,85.2831,128962.0
2017-12-08 11:55:00,105.2,105.2,105.13,105.14,75365.0,85.2912,85.2912,85.2345,85.2426,75365.0
2017-12-08 12:00:00,105.14,105.19,105.12,105.17,91261.0,85.2426,85.2831,85.2264,85.2669,91261.0
2017-12-08 12:05:00,105.17,105.24,105.13,105.22,56845.0,85.2669,85.3237,85.2345,85.3075,56845.0
2017-12-08 12:10:00,105.23,105.23,105.17,105.23,65824.0,85.3156,85.3156,85.2669,85.3156,65824.0
2017-12-08 12:15:00,105.23,105.28,105.18,105.25,85051.0,85.3156,85.3561,85.275,85.3318,85051.0
2017-12-08 12:20:00,105.24,105.25,105.12,105.17,79437.0,85.3237,85.3318,85.2264,85.2669,79437.0
2017-12-08 12:25:00,105.17,105.23,105.16,105.17,59853.0,85.2669,85.3156,85.2588,85.2669,59853.0
2017-12-08 12:30:00,105.18,105.23,105.16,105.2,75621.0,85.275,85.3156,85.2588,85.2912,75621.0
2017-12-08 12:35:00,105.2,105.31,105.2,105.24,77112.0,85.2912,85.3804,85.2912,85.3237,77112.0
2017-12-08 12:40:00,105.25,105.37,105.24,105.34,65529.0,85.3318,85.4291,85.3237,85.4047,65529.0
2017-12-08 12:45:00,105.34,105.36,105.26,105.31,75098.0,85.4047,85.421,85.3399,85.3804,75098.0
2017-12-08 12:50:00,105.32,105.4,105.3,105.32,79499.0,85.3885,85.4534,85.3723,85.3885,79499.0
2017-12-08 12:55:00,105.32,105.33,105.23,105.28,96681.0,85.3885,85.3966,85.3156,85.3561,96681.0
2017-12-08 13:00:00,105.29,105.31,105.2,105.28,108780.0,85.3642,85.3804,85.2912,85.3561,108780.0
2017-12-08 13:05:00,105.29,105.33,105.26,105.33,62713.0,85.3642,85.3966,85.3399,85.3966,62713.0
2017-12-08 13:10:00,105.33,105.35,105.29,105.32,65070.0,85.3966,85.4128,85.3642,85.3885,65070.0
2017-12-08 13:15:00,105.32,105.39,105.29,105.38,59596.0,85.3885,85.4453,85.3642,85.4372,59596.0
2017-12-08 13:20:00,105.39,105.42,105.34,105.34,62124.0,85.4453,85.4696,85.4047,85.4047,62124.0
2017-12-08 13:25:00,105.34,105.36,105.32,105.35,51001.0,85.4047,85.421,85.3885,85.4128,51001.0
2017-12-08 13:30:00,105.36,105.4,105.31,105.33,55271.0,85.421,85.4534,85.3804,85.3966,55271.0
2017-12-08 13:35:00,105.32,105.4,105.3,105.39,60021.0,85.3885,85.4534,85.3723,85.4453,60021.0
2017-12-08 13:40:00,105.38,105.41,105.33,105.4,47108.0,85.4372,85.4615,85.3966,85.4534,47108.0
2017-12-08 13:45:00,105.4,105.43,105.38,105.4,144741.0,85.4534,85.4777,85.4372,85.4534,144741.0
2017-12-08 13:50:00,105.4,105.48,105.4,105.48,51375.0,85.4534,85.5182,85.4534,85.5182,51375.0
2017-12-08 13:55:00,105.47,105.5,105.44,105.47,85455.0,85.5101,85.5345,85.4858,85.5101,85455.0
2017-12-08 14:00:00,105.46,105.47,105.4,105.46,54707.0,85.502,85.5101,85.4534,85.502,54707.0
2017-12-08 14:05:00,105.46,105.51,105.44,105.51,78380.0,85.502,85.5426,85.4858,85.5426,78380.0
2017-12-08 14:10:00,105.51,105.51,105.4,105.42,124385.0,85.5426,85.5426,85.4534,85.4696,124385.0
2017-12-08 14:15:00,105.41,105.45,105.37,105.42,83700.0,85.4615,85.4939,85.4291,85.4696,83700.0
2017-12-08 14:20:00,105.42,105.48,105.4,105.47,77115.0,85.4696,85.5182,85.4534,85.5101,77115.0
2017-12-08 14:25:00,105.47,105.53,105.46,105.49,95496.0,85.5101,85.5588,85.502,85.5264,95496.0
2017-12-08 14:30:00,105.48,105.49,105.39,105.46,104407.0,85.5182,85.5264,85.4453,85.502,104407.0
2017-12-08 14:35:00,105.45,105.55,105.43,105.53,110832.0,85.4939,85.575,85.4777,85.5588,110832.0
2017-12-08 14:40:00,105.53,105.58,105.52,105.54,110226.0,85.5588,85.5993,85.5507,85.5669,110226.0
2017-12-08 14:45:00,105.53,105.6,105.51,105.59,67962.0,85.5588,85.6155,85.5426,85.6074,67962.0
2017-12-08 14:50:00,105.59,105.67,105.52,105.67,156070.0,85.6074,85.6723,85.5507,85.6723,156070.0
2017-12-08 14:55:00,105.66,105.68,105.59,105.68,117182.0,85.6642,85.6804,85.6074,85.6804,117182.0
2017-12-08 15:00:00,105.68,105.75,105.64,105.75,95098.0,85.6804,85.7372,85.648,85.7372,95098.0
2017-12-08 15:05:00,105.75,105.78,105.71,105.77,133597.0,85.7372,85.7615,85.7047,85.7534,133597.0
2017-12-08 15:10:00,105.77,105.82,105.74,105.77,124212.0,85.7534,85.7939,85.729,85.7534,124212.0
2017-12-08 15:15:00,105.78,105.78,105.62,105.67,141340.0,85.7615,85.7615,85.6318,85.6723,141340.0
2017-12-08 15:20:00,105.67,105.73,105.6,105.72,111538.0,85.6723,85.7209,85.6155,85.7128,111538.0
2017-12-08 15:25:00,105.73,105.76,105.67,105.7,101544.0,85.7209,85.7453,85.6723,85.6966,101544.0
2017-12-08 15:30:00,105.7,105.83,105.68,105.78,147192.0,85.6966,85.802,85.6804,85.7615,147192.0
2017-12-08 15:35:00,105.77,105.83,105.7,105.74,214588.0,85.7534,85.802,85.6966,85.729,214588.0
2017-12-08 15:40:00,105.74,105.83,105.7,105.8,158394.0,85.729,85.802,85.6966,85.7777,158394.0
2017-12-08 15:45:00,105.8,105.8,105.69,105.71,221190.0,85.7777,85.7777,85.6885,85.7047,221190.0
2017-12-08 15:50:00,105.72,105.79,105.72,105.73,246888.0,85.7128,85.7696,85.7128,85.7209,246888.0
2017-12-08 15:55:00,105.74,105.94,105.73,105.93,676825.0,85.729,85.8912,85.7209,85.8831,676825.0
2017-12-11 09:30:00,105.72,105.98,105.52,105.75,458901.0,85.7128,85.9236,85.5507,85.7372,458901.0
2017-12-11 09:35:00,105.75,105.76,105.55,105.66,184754.0,85.7372,85.7453,85.575,85.6642,184754.0
2017-12-11 09:40:00,105.66,105.71,105.49,105.69,197648.0,85.6642,85.7047,85.5264,85.6885,197648.0
2017-12-11 09:45:00,105.7,105.97,105.58,105.95,420123.0,85.6966,85.9155,85.5993,85.8993,420123.0
2017-12-11 09:50:00,105.95,106.0,105.87,105.89,248205.0,85.8993,85.9398,85.8344,85.8507,248205.0
2017-12-11 09:55:00,105.89,106.0,105.83,105.9,244590.0,85.8507,85.9398,85.802,85.8588,244590.0
2017-12-11 10:00:00,105.9,106.06,105.9,105.95,158932.0,85.8588,85.9885,85.8588,85.8993,158932.0
2017-12-11 10:05:00,105.95,106.0,105.79,105.96,131578.0,85.8993,85.9398,85.7696,85.9074,131578.0
2017-12-11 10:10:00,105.96,105.96,105.8,105.8,110707.0,85.9074,85.9074,85.7777,85.7777,110707.0
2017-12-11 10:15:00,105.8,105.85,105.7,105.76,116363.0,85.7777,85.8182,85.6966,85.7453,116363.0
2017-12-11 10:20:00,105.75,105.77,105.6,105.7,122407.0,85.7372,85.7534,85.6155,85.6966,122407.0
2017-12-11 10:25:00,105.7,105.8,105.65,105.66,110160.0,85.6966,85.7777,85.6561,85.6642,110160.0
2017-12-11 10:30:00,105.66,105.67,105.51,105.67,101629.0,85.6642,85.6723,85.5426,85.6723,101629.0
2017-12-11 10:35:00,105.67,105.78,105.64,105.73,95822.0,85.6723,85.7615,85.648,85.7209,95822.0
2017-12-11 10:40:00,105.74,105.75,105.62,105.72,91644.0,85.729,85.7372,85.6318,85.7128,91644.0
2017-12-11 10:45:00,105.72,105.77,105.7,105.75,70315.0,85.7128,85.7534,85.6966,85.7372,70315.0
2017-12-11 10:50:00,105.75,105.78,105.72,105.77,153579.0,85.7372,85.7615,85.7128,85.7534,153579.0
2017-12-11 10:55:00,105.77,105.8,105.63,105.63,151585.0,85.7534,85.7777,85.6399,85.6399,151585.0
2017-12-11 11:00:00,105.62,105.65,105.52,105.52,86477.0,85.6318,85.6561,85.5507,85.5507,86477.0
2017-12-11 11:05:00,105.52,105.53,105.44,105.5,113197.0,85.5507,85.5588,85.4858,85.5345,113197.0
2017-12-11 11:10:00,105.51,105.56,105.41,105.42,81544.0,85.5426,85.5831,85.4615,85.4696,81544.0
2017-12-11 11:15:00,105.43,105.55,105.41,105.55,91782.0,85.4777,85.575,85.4615,85.575,91782.0
2017-12-11 11:20:00,105.55,105.58,105.47,105.56,70032.0,85.575,85.5993,85.5101,85.5831,70032.0
2017-12-11 11:25:00,105.56,105.63,105.53,105.53,87206.0,85.5831,85.6399,85.5588,85.5588,87206.0
2017-12-11 11:30:00,105.54,105.55,105.41,105.54,79643.0,85.5669,85.575,85.4615,85.5669,79643.0
2017-12-11 11:35:00,105.54,105.61,105.5,105.54,52003.0,85.5669,85.6236,85.5345,85.5669,52003.0
2017-12-11 11:40:00,105.55,105.57,105.49,105.5,60155.0,85.575,85.5912,85.5264,85.5345,60155.0
2017-12-11 11:45:00,105.51,105.51,105.4,105.41,46406.0,85.5426,85.5426,85.4534,85.4615,46406.0
2017-12-11 11:50:00,105.41,105.52,105.41,105.5,45166.0,85.4615,85.5507,85.4615,85.5345,45166.0
2017-12-11 11:55:00,105.51,105.55,105.42,105.44,56115.0,85.5426,85.575,85.4696,85.4858,56115.0
2017-12-11 12:00:00,105.44,105.47,105.34,105.44,58468.0,85.4858,85.5101,85.4047,85.4858,58468.0
2017-12-11 12:05:00,105.44,105.54,105.43,105.5,77337.0,85.4858,85.5669,85.4777,85.5345,77337.0
2017-12-11 12:10:00,105.5,105.51,105.47,105.49,32088.0,85.5345,85.5426,85.5101,85.5264,32088.0
2017-12-11 12:15:00,105.49,105.49,105.35,105.35,46384.0,85.5264,85.5264,85.4128,85.4128,46384.0
2017-12-11 12:20:00,105.35,105.4,105.33,105.39,68971.0,85.4128,85.4534,85.3966,85.4453,68971.0
2017-12-11 12:25:00,105.39,105.48,105.36,105.48,89508.0,85.4453,85.5182,85.421,85.5182,89508.0
2017-12-11 12:30:00,105.48,105.49,105.41,105.42,40910.0,85.5182,85.5264,85.4615,85.4696,40910.0
2017-12-11 12:35:00,105.42,105.58,105.41,105.58,67836.0,85.4696,85.5993,85.4615,85.5993,67836.0
2017-12-11 12:40:00,105.59,105.67,105.55,105.66,83920.0,85.6074,85.6723,85.575,85.6642,83920.0
2017-12-11 12:45:00,105.66,105.68,105.54,105.56,40835.0,85.6642,85.6804,85.5669,85.5831,40835.0
2017-12-11 12:50:00,105.56,105.65,105.51,105.65,62202.0,85.5831,85.6561,85.5426,85.6561,62202.0
2017-12-11 12:55:00,105.65,105.69,105.63,105.68,68789.0,85.6561,85.6885,85.6399,85.6804,68789.0
2017-12-11 13:00:00,105.68,105.71,105.64,105.69,79405.0,85.6804,85.7047,85.648,85.6885,79405.0
2017-12-11 13:05:00,105.69,105.75,105.68,105.7,124355.0,85.6885,85.7372,85.6804,85.6966,124355.0
2017-12-11 13:10:00,105.7,105.71,105.63,105.7,52341.0,85.6966,85.7047,85.6399,85.6966,52341.0
2017-12-11 13:15:00,105.7,105.73,105.67,105.72,66885.0,85.6966,85.7209,85.6723,85.7128,66885.0
2017-12-11 13:20:00,105.73,105.77,105.69,105.7,62619.0,85.7209,85.7534,85.6885,85.6966,62619.0
2017-12-11 13:25:00,105.71,105.73,105.69,105.7,64199.0,85.7047,85.7209,85.6885,85.6966,64199.0
2017-12-11 13:30:00,105.69,105.77,105.67,105.76,69162.0,85.6885,85.7534,85.6723,85.7453,69162.0
2017-12-11 13:35:00,105.76,105.81,105.73,105.77,89896.0,85.7453,85.7858,85.7209,85.7534,89896.0
2017-12-11 13:40:00,105.77,105.8,105.7,105.75,102425.0,85.7534,85.7777,85.6966,85.7372,102425.0
2017-12-11 13:45:00,105.75,105.82,105.74,105.77,80352.0,85.7372,85.7939,85.729,85.7534,80352.0
2017-12-11 13:50:00,105.77,105.77,105.7,105.71,92321.0,85.7534,85.7534,85.6966,85.7047,92321.0
2017-12-11 13:55:00,105.71,105.78,105.71,105.77,69955.0,85.7047,85.7615,85.7047,85.7534,69955.0
2017-12-11 14:00:00,105.76,105.78,105.68,105.68,80618.0,85.7453,85.7615,85.6804,85.6804,80618.0
2017-12-11 14:05:00,105.67,105.72,105.63,105.71,53172.0,85.6723,85.7128,85.6399,85.7047,53172.0
2017-12-11 14:10:00,105.71,105.73,105.65,105.71,50630.0,85.7047,85.7209,85.6561,85.7047,50630.0
2017-12-11 14:15:00,105.71,105.73,105.66,105.71,39378.0,85.7047,85.7209,85.6642,85.7047,39378.0
2017-12-11 14:20:00,105.71,105.73,105.69,105.72,74628.0,85.7047,85.7209,85.6885,85.7128,74628.0
2017-12-11 14:25:00,105.72,105.79,105.69,105.74,115017.0,85.7128,85.7696,85.6885,85.729,115017.0
2017-12-11 14:30:00,105.73,105.74,105.69,105.7,43672.0,85.7209,85.729,85.6885,85.6966,43672.0
2017-12-11 14:35:00,105.7,105.71,105.61,105.61,82412.0,85.6966,85.7047,85.6236,85.6236,82412.0
2017-12-11 14:40:00,105.62,105.66,105.59,105.65,83302.0,85.6318,85.6642,85.6074,85.6561,83302.0
2017-12-11 14:45:00,105.65,105.67,105.58,105.66,105725.0,85.6561,85.6723,85.5993,85.6642,105725.0
2017-12-11 14:50:00,105.66,105.72,105.64,105.68,75593.0,85.6642,85.7128,85.648,85.6804,75593.0
2017-12-11 14:55:00,105.68,105.69,105.62,105.66,117535.0,85.6804,85.6885,85.6318,85.6642,117535.0
2017-12-11 15:00:00,105.66,105.7,105.64,105.7,72436.0,85.6642,85.6966,85.648,85.6966,72436.0
2017-12-11 15:05:00,105.7,105.76,105.63,105.65,83027.0,85.6966,85.7453,85.6399,85.6561,83027.0
2017-12-11 15:10:00,105.66,105.68,105.61,105.67,68604.0,85.6642,85.6804,85.6236,85.6723,68604.0
2017-12-11 15:15:00,105.68,105.69,105.57,105.61,102797.0,85.6804,85.6885,85.5912,85.6236,102797.0
2017-12-11 15:20:00,105.61,105.65,105.53,105.55,87539.0,85.6236,85.6561,85.5588,85.575,87539.0
2017-12-11 15:25:00,105.55,105.55,105.41,105.41,136126.0,85.575,85.575,85.4615,85.4615,136126.0
2017-12-11 15:30:00,105.4,105.42,105.31,105.39,222580.0,85.4534,85.4696,85.3804,85.4453,222580.0
2017-12-11 15:35:00,105.4,105.41,105.31,105.4,88958.0,85.4534,85.4615,85.3804,85.4534,88958.0
2017-12-11 15:40:00,105.39,105.46,105.37,105.42,146335.0,85.4453,85.502,85.4291,85.4696,146335.0
2017-12-11 15:45:00,105.43,105.59,105.42,105.59,171458.0,85.4777,85.6074,85.4696,85.6074,171458.0
2017-12-11 15:50:00,105.59,105.63,105.5,105.51,215852.0,85.6074,85.6399,85.5345,85.5426,215852.0
2017-12-11 15:55:00,105.52,105.64,105.51,105.61,340380.0,85.5507,85.648,85.5426,85.6236,340380.0
2017-12-12 09:30:00,105.92,105.98,105.72,105.8,337040.0,85.875,85.9236,85.7128,85.7777,337040.0
2017-12-12 09:35:00,105.81,105.9,105.61,105.84,252900.0,85.7858,85.8588,85.6236,85.8101,252900.0
2017-12-12 09:40:00,105.85,106.08,105.85,105.95,349321.0,85.8182,86.0047,85.8182,85.8993,349321.0
2017-12-12 09:45:00,105.95,106.06,105.89,105.91,278809.0,85.8993,85.9885,85.8507,85.8669,278809.0
2017-12-12 09:50:00,105.9,105.95,105.79,105.89,385591.0,85.8588,85.8993,85.7696,85.8507,385591.0
2017-12-12 09:55:00,105.89,106.0,105.77,105.87,259425.0,85.8507,85.9398,85.7534,85.8344,259425.0
2017-12-12 10:00:00,105.87,105.87,105.64,105.64,144980.0,85.8344,85.8344,85.648,85.648,144980.0
2017-12-12 10:05:00,105.64,105.72,105.55,105.56,184558.0,85.648,85.7128,85.575,85.5831,184558.0
2017-12-12 10:10:00,105.55,105.71,105.54,105.7,104135.0,85.575,85.7047,85.5669,85.6966,104135.0
2017-12-12 10:15:00,105.71,105.75,105.65,105.72,136313.0,85.7047,85.7372,85.6561,85.7128,136313.0
2017-12-12 10:20:00,105.73,105.83,105.72,105.78,152478.0,85.7209,85.802,85.7128,85.7615,152478.0
2017-12-12 10:25:00,105.78,105.82,105.7,105.78,137063.0,85.7615,85.7939,85.6966,85.7615,137063.0
2017-12-12 10:30:00,105.78,105.84,105.69,105.79,145513.0,85.7615,85.8101,85.6885,85.7696,145513.0
2017-12-12 10:35:00,105.79,105.93,105.78,105.88,134425.0,85.7696,85.8831,85.7615,85.8425,134425.0
2017-12-12 10:40:00,105.88,105.88,105.8,105.8,83128.0,85.8425,85.8425,85.7777,85.7777,83128.0
2017-12-12 10:45:00,105.81,105.89,105.8,105.85,102485.0,85.7858,85.8507,85.7777,85.8182,102485.0
2017-12-12 10:50:00,105.85,105.85,105.76,105.76,75692.0,85.8182,85.8182,85.7453,85.7453,75692.0
2017-12-12 10:55:00,105.77,105.85,105.77,105.84,116051.0,85.7534,85.8182,85.7534,85.8101,116051.0
2017-12-12 11:00:00,105.83,105.92,105.76,105.79,114811.0,85.802,85.875,85.7453,85.7696,114811.0
2017-12-12 11:05:00,105.79,105.83,105.73,105.82,91625.0,85.7696,85.802,85.7209,85.7939,91625.0
2017-12-12 11:10:00,105.82,105.87,105.8,105.87,83160.0,85.7939,85.8344,85.7777,85.8344,83160.0
2017-12-12 11:15:00,105.87,105.97,105.82,105.97,150269.0,85.8344,85.9155,85.7939,85.9155,150269.0
2017-12-12 11:20:00,105.96,106.2,105.95,106.2,308107.0,85.9074,86.102,85.8993,86.102,308107.0
2017-12-12 11:25:00,106.21,106.32,106.14,106.22,295540.0,86.1101,86.1993,86.0533,86.1182,295540.0
2017-12-12 11:30:00,106.22,106.54,106.22,106.53,156366.0,86.1182,86.3776,86.1182,86.3695,156366.0
2017-12-12 11:35:00,106.53,106.59,106.46,106.52,139124.0,86.3695,86.4182,86.3128,86.3614,139124.0
2017-12-12 11:40:00,106.52,106.63,106.52,106.63,116697.0,86.3614,86.4506,86.3614,86.4506,116697.0
2017-12-12 11:45:00,106.63,106.7,106.61,106.63,102620.0,86.4506,86.5074,86.4344,86.4506,102620.0
2017-12-12 11:50:00,106.64,106.65,106.54,106.56,82037.0,86.4587,86.4668,86.3776,86.3939,82037.0
2017-12-12 11:55:00,106.56,106.56,106.46,106.47,103946.0,86.3939,86.3939,86.3128,86.3209,103946.0
2017-12-12 12:00:00,106.48,106.73,106.45,106.68,120157.0,86.329,86.5317,86.3047,86.4912,120157.0
2017-12-12 12:05:00,106.68,106.82,106.66,106.81,91231.0,86.4912,86.6047,86.4749,86.5965,91231.0
2017-12-12 12:10:00,106.81,106.94,106.75,106.93,112225.0,86.5965,86.7019,86.5479,86.6938,112225.0
2017-12-12 12:15:00,106.93,106.97,106.85,106.86,143072.0,86.6938,86.7263,86.629,86.6371,143072.0
2017-12-12 12:20:00,106.86,106.98,106.83,106.93,140723.0,86.6371,86.7344,86.6128,86.6938,140723.0
2017-12-12 12:25:00,106.94,106.95,106.61,106.63,121561.0,86.7019,86.7101,86.4344,86.4506,121561.0
2017-12-12 12:30:00,106.65,106.77,106.56,106.74,137315.0,86.4668,86.5641,86.3939,86.5398,137315.0
2017-12-12 12:35:00,106.74,106.8,106.72,106.8,76139.0,86.5398,86.5884,86.5236,86.5884,76139.0
2017-12-12 12:40:00,106.79,106.84,106.71,106.72,90673.0,86.5803,86.6209,86.5155,86.5236,90673.0
2017-12-12 12:45:00,106.72,106.77,106.66,106.66,69754.0,86.5236,86.5641,86.4749,86.4749,69754.0
2017-12-12 12:50:00,106.67,106.82,106.67,106.78,86707.0,86.483,86.6047,86.483,86.5722,86707.0
2017-12-12 12:55:00,106.78,106.9,106.77,106.89,119831.0,86.5722,86.6695,86.5641,86.6614,119831.0
2017-12-12 13:00:00,106.9,106.9,106.8,106.84,78214.0,86.6695,86.6695,86.5884,86.6209,78214.0
2017-12-12 13:05:00,106.84,106.93,106.83,106.9,145662.0,86.6209,86.6938,86.6128,86.6695,145662.0
2017-12-12 13:10:00,106.89,106.95,106.88,106.9,98005.0,86.6614,86.7101,86.6533,86.6695,98005.0
2017-12-12 13:15:00,106.9,106.97,106.86,106.97,120960.0,86.6695,86.7263,86.6371,86.7263,120960.0
2017-12-12 13:20:00,106.98,107.0,106.92,106.95,108943.0,86.7344,86.7506,86.6857,86.7101,108943.0
2017-12-12 13:25:00,106.95,107.09,106.95,107.08,99150.0,86.7101,86.8236,86.7101,86.8155,99150.0
2017-12-12 13:30:00,107.08,107.1,106.98,106.99,110089.0,86.8155,86.8317,86.7344,86.7425,110089.0
2017-12-12 13:35:00,107.0,107.13,107.0,107.12,165726.0,86.7506,86.856,86.7506,86.8479,165726.0
2017-12-12 13:40:00,107.11,107.2,107.11,107.19,119160.0,86.8398,86.9127,86.8398,86.9046,119160.0
2017-12-12 13:45:00,107.19,107.22,107.05,107.07,135721.0,86.9046,86.929,86.7911,86.8073,135721.0
2017-12-12 13:50:00,107.08,107.16,107.05,107.11,98615.0,86.8155,86.8803,86.7911,86.8398,98615.0
2017-12-12 13:55:00,107.1,107.13,107.05,107.06,54337.0,86.8317,86.856,86.7911,86.7992,54337.0
2017-12-12 14:00:00,107.07,107.15,106.99,107.13,73050.0,86.8073,86.8722,86.7425,86.856,73050.0
2017-12-12 14:05:00,107.13,107.22,107.12,107.22,128101.0,86.856,86.929,86.8479,86.929,128101.0
2017-12-12 14:10:00,107.22,107.29,107.19,107.27,115418.0,86.929,86.9857,86.9046,86.9695,115418.0
2017-12-12 14:15:00,107.28,107.37,107.24,107.31,172354.0,86.9776,87.0506,86.9452,87.0019,172354.0
2017-12-12 14:20:00,107.31,107.32,107.19,107.2,130301.0,87.0019,87.01,86.9046,86.9127,130301.0
2017-12-12 14:25:00,107.2,107.25,107.18,107.21,120156.0,86.9127,86.9533,86.8965,86.9209,120156.0
2017-12-12 14:30:00,107.22,107.23,107.09,107.14,85359.0,86.929,86.9371,86.8236,86.8641,85359.0
2017-12-12 14:35:00,107.14,107.15,107.02,107.07,88543.0,86.8641,86.8722,86.7668,86.8073,88543.0
2017-12-12 14:40:00,107.07,107.08,106.97,106.98,129827.0,86.8073,86.8155,86.7263,86.7344,129827.0
2017-12-12 14:45:00,106.98,107.03,106.9,107.01,150988.0,86.7344,86.7749,86.6695,86.7587,150988.0
2017-12-12 14:50:00,107.01,107.07,106.93,106.94,98088.0,86.7587,86.8073,86.6938,86.7019,98088.0
2017-12-12 14:55:00,106.95,106.97,106.89,106.92,89191.0,86.7101,86.7263,86.6614,86.6857,89191.0
2017-12-12 15:00:00,106.91,106.95,106.83,106.84,79950.0,86.6776,86.7101,86.6128,86.6209,79950.0
2017-12-12 15:05:00,106.84,106.88,106.83,106.85,92954.0,86.6209,86.6533,86.6128,86.629,92954.0
2017-12-12 15:10:00,106.86,106.94,106.85,106.89,130370.0,86.6371,86.7019,86.629,86.6614,130370.0
2017-12-12 15:15:00,106.89,107.0,106.88,106.99,87702.0,86.6614,86.7506,86.6533,86.7425,87702.0
2017-12-12 15:20:00,106.99,107.1,106.98,107.0,183728.0,86.7425,86.8317,86.7344,86.7506,183728.0
2017-12-12 15:25:00,106.99,107.13,106.99,107.11,146242.0,86.7425,86.856,86.7425,86.8398,146242.0
2017-12-12 15:30:00,107.13,107.17,107.02,107.02,121746.0,86.856,86.8884,86.7668,86.7668,121746.0
2017-12-12 15:35:00,107.03,107.04,106.89,106.9,154129.0,86.7749,86.783,86.6614,86.6695,154129.0
2017-12-12 15:40:00,106.9,106.95,106.87,106.89,163094.0,86.6695,86.7101,86.6452,86.6614,163094.0
2017-12-12 15:45:00,106.89,107.03,106.81,106.95,241254.0,86.6614,86.7749,86.5965,86.7101,241254.0
2017-12-12 15:50:00,106.94,106.94,106.81,106.85,257983.0,86.7019,86.7019,86.5965,86.629,257983.0
2017-12-12 15:55:00,106.84,106.97,106.75,106.86,598086.0,86.6209,86.7263,86.5479,86.6371,598086.0
2017-12-13 09:30:00,106.71,106.85,106.56,106.68,448765.0,86.5155,86.629,86.3939,86.4912,448765.0
2017-12-13 09:35:00,106.68,106.84,106.54,106.81,337271.0,86.4912,86.6209,86.3776,86.5965,337271.0
2017-12-13 09:40:00,106.81,106.84,106.42,106.51,240981.0,86.5965,86.6209,86.2804,86.3533,240981.0
2017-12-13 09:45:00,106.51,106.58,106.35,106.37,243368.0,86.3533,86.4101,86.2236,86.2398,243368.0
2017-12-13 09:50:00,106.37,106.56,106.36,106.53,214305.0,86.2398,86.3939,86.2317,86.3695,214305.0
2017-12-13 09:55:00,106.53,106.61,106.48,106.6,223968.0,86.3695,86.4344,86.329,86.4263,223968.0
2017-12-13 10:00:00,106.61,106.66,106.42,106.5,211841.0,86.4344,86.4749,86.2804,86.3452,211841.0
2017-12-13 10:05:00,106.5,106.57,106.42,106.53,213948.0,86.3452,86.402,86.2804,86.3695,213948.0
2017-12-13 10:10:00,106.54,106.6,106.42,106.56,205143.0,86.3776,86.4263,86.2804,86.3939,205143.0
2017-12-13 10:15:00,106.56,106.66,106.51,106.66,141882.0,86.3939,86.4749,86.3533,86.4749,141882.0
2017-12-13 10:20:00,106.66,106.69,106.58,106.62,126542.0,86.4749,86.4993,86.4101,86.4425,126542.0
2017-12-13 10:25:00,106.62,106.71,106.61,106.71,108896.0,86.4425,86.5155,86.4344,86.5155,108896.0
2017-12-13 10:30:00,106.71,106.78,106.61,106.65,114759.0,86.5155,86.5722,86.4344,86.4668,114759.0
2017-12-13 10:35:00,106.66,106.7,106.54,106.59,111190.0,86.4749,86.5074,86.3776,86.4182,111190.0
2017-12-13 10:40:00,106.59,106.6,106.47,106.47,96806.0,86.4182,86.4263,86.3209,86.3209,96806.0
2017-12-13 10:45:00,106.47,106.48,106.33,106.38,117248.0,86.3209,86.329,86.2074,86.2479,117248.0
2017-12-13 10:50:00,106.38,106.45,106.32,106.44,135617.0,86.2479,86.3047,86.1993,86.2966,135617.0
2017-12-13 10:55:00,106.43,106.54,106.36,106.49,132841.0,86.2885,86.3776,86.2317,86.3371,132841.0
2017-12-13 11:00:00,106.49,106.56,106.41,106.5,64719.0,86.3371,86.3939,86.2722,86.3452,64719.0
2017-12-13 11:05:00,106.5,106.51,106.32,106.46,159929.0,86.3452,86.3533,86.1993,86.3128,159929.0
2017-12-13 11:10:00,106.46,106.61,106.44,106.58,89109.0,86.3128,86.4344,86.2966,86.4101,89109.0
2017-12-13 11:15:00,106.57,106.65,106.52,106.53,71360.0,86.402,86.4668,86.3614,86.3695,71360.0
2017-12-13 11:20:00,106.53,106.73,106.53,106.72,78650.0,86.3695,86.5317,86.3695,86.5236,78650.0
2017-12-13 11:25:00,106.72,106.75,106.6,106.7,79680.0,86.5236,86.5479,86.4263,86.5074,79680.0
2017-12-13 11:30:00,106.7,106.79,106.68,106.73,99252.0,86.5074,86.5803,86.4912,86.5317,99252.0
2017-12-13 11:35:00,106.72,106.77,106.67,106.68,65945.0,86.5236,86.5641,86.483,86.4912,65945.0
2017-12-13 11:40:00,106.68,106.75,106.65,106.68,95230.0,86.4912,86.5479,86.4668,86.4912,95230.0
2017-12-13 11:45:00,106.69,106.94,106.67,106.93,125539.0,86.4993,86.7019,86.483,86.6938,125539.0
2017-12-13 11:50:00,106.94,107.07,106.83,107.06,187589.0,86.7019,86.8073,86.6128,86.7992,187589.0
2017-12-13 11:55:00,107.06,107.11,106.94,106.96,158034.0,86.7992,86.8398,86.7019,86.7182,158034.0
2017-12-13 12:00:00,106.96,107.02,106.77,106.77,192897.0,86.7182,86.7668,86.5641,86.5641,192897.0
2017-12-13 12:05:00,106.76,106.89,106.71,106.83,105852.0,86.556,86.6614,86.5155,86.6128,105852.0
2017-12-13 12:10:00,106.85,106.95,106.83,106.84,115610.0,86.629,86.7101,86.6128,86.6209,115610.0
2017-12-13 12:15:00,106.84,106.84,106.74,106.82,66489.0,86.6209,86.6209,86.5398,86.6047,66489.0
2017-12-13 12:20:00,106.81,106.9,106.8,106.89,47944.0,86.5965,86.6695,86.5884,86.6614,47944.0
2017-12-13 12:25:00,106.89,106.89,106.77,106.79,44497.0,86.6614,86.6614,86.5641,86.5803,44497.0
2017-12-13 12:30:00,106.79,106.86,106.78,106.81,56223.0,86.5803,86.6371,86.5722,86.5965,56223.0
2017-12-13 12:35:00,106.8,106.8,106.51,106.51,136865.0,86.5884,86.5884,86.3533,86.3533,136865.0
2017-12-13 12:40:00,106.51,106.59,106.44,106.51,118093.0,86.3533,86.4182,86.2966,86.3533,118093.0
2017-12-13 12:45:00,106.5,106.56,106.46,106.49,94997.0,86.3452,86.3939,86.3128,86.3371,94997.0
2017-12-13 12:50:00,106.49,106.56,106.43,106.43,95921.0,86.3371,86.3939,86.2885,86.2885,95921.0
2017-12-13 12:55:00,106.43,106.51,106.4,106.42,51185.0,86.2885,86.3533,86.2641,86.2804,51185.0
2017-12-13 13:00:00,106.42,106.42,106.26,106.34,153439.0,86.2804,86.2804,86.1506,86.2155,153439.0
2017-12-13 13:05:00,106.34,106.35,106.23,106.33,156970.0,86.2155,86.2236,86.1263,86.2074,156970.0
2017-12-13 13:10:00,106.33,106.38,106.22,106.38,171722.0,86.2074,86.2479,86.1182,86.2479,171722.0
2017-12-13 13:15:00,106.38,106.39,106.27,106.31,88610.0,86.2479,86.256,86.1587,86.1912,88610.0
2017-12-13 13:20:00,106.31,106.33,106.16,106.27,135800.0,86.1912,86.2074,86.0696,86.1587,135800.0
2017-12-13 13:25:00,106.27,106.34,106.23,106.31,69955.0,86.1587,86.2155,86.1263,86.1912,69955.0
2017-12-13 13:30:00,106.31,106.34,106.14,106.15,89308.0,86.1912,86.2155,86.0533,86.0615,89308.0
2017-12-13 13:35:00,106.15,106.23,106.12,106.18,82016.0,86.0615,86.1263,86.0371,86.0858,82016.0
2017-12-13 13:40:00,106.18,106.34,106.17,106.31,117280.0,86.0858,86.2155,86.0777,86.1912,117280.0
2017-12-13 13:45:00,106.32,106.43,106.31,106.33,78536.0,86.1993,86.2885,86.1912,86.2074,78536.0
2017-12-13 13:50:00,106.32,106.41,106.3,106.32,121501.0,86.1993,86.2722,86.1831,86.1993,121501.0
2017-12-13 13:55:00,106.32,106.52,106.24,106.52,90070.0,86.1993,86.3614,86.1344,86.3614,90070.0
2017-12-13 14:00:00,106.52,106.74,106.18,106.49,303488.0,86.3614,86.5398,86.0858,86.3371,303488.0
2017-12-13 14:05:00,106.48,106.5,106.25,106.36,173154.0,86.329,86.3452,86.1425,86.2317,173154.0
2017-12-13 14:10:00,106.37,106.39,105.95,106.09,263788.0,86.2398,86.256,85.8993,86.0128,263788.0
2017-12-13 14:15:00,106.09,106.33,105.97,106.28,351989.0,86.0128,86.2074,85.9155,86.1669,351989.0
2017-12-13 14:20:00,106.27,106.28,106.08,106.21,119709.0,86.1587,86.1669,86.0047,86.1101,119709.0
2017-12-13 14:25:00,106.22,106.29,106.18,106.26,126979.0,86.1182,86.175,86.0858,86.1506,126979.0
2017-12-13 14:30:00,106.27,106.39,106.19,106.35,155948.0,86.1587,86.256,86.0939,86.2236,155948.0
2017-12-13 14:35:00,106.34,106.47,106.31,106.46,98826.0,86.2155,86.3209,86.1912,86.3128,98826.0
2017-12-13 14:40:00,106.46,106.46,106.32,106.36,144397.0,86.3128,86.3128,86.1993,86.2317,144397.0
2017-12-13 14:45:00,106.36,106.42,106.31,106.41,121993.0,86.2317,86.2804,86.1912,86.2722,121993.0
2017-12-13 14:50:00,106.4,106.42,106.3,106.34,116507.0,86.2641,86.2804,86.1831,86.2155,116507.0
2017-12-13 14:55:00,106.33,106.36,106.23,106.24,133027.0,86.2074,86.2317,86.1263,86.1344,133027.0
2017-12-13 15:00:00,106.25,106.26,106.18,106.23,125039.0,86.1425,86.1506,86.0858,86.1263,125039.0
2017-12-13 15:05:00,106.23,106.27,106.14,106.17,125063.0,86.1263,86.1587,86.0533,86.0777,125063.0
2017-12-13 15:10:00,106.16,106.23,106.11,106.2,101870.0,86.0696,86.1263,86.029,86.102,101870.0
2017-12-13 15:15:00,106.2,106.24,106.16,106.21,89014.0,86.102,86.1344,86.0696,86.1101,89014.0
2017-12-13 15:20:00,106.21,106.26,106.03,106.03,191240.0,86.1101,86.1506,85.9642,85.9642,191240.0
2017-12-13 15:25:00,106.03,106.05,105.88,105.95,224281.0,85.9642,85.9804,85.8425,85.8993,224281.0
2017-12-13 15:30:00,105.95,106.09,105.93,106.08,143866.0,85.8993,86.0128,85.8831,86.0047,143866.0
2017-12-13 15:35:00,106.08,106.13,105.99,105.99,166212.0,86.0047,86.0452,85.9317,85.9317,166212.0
2017-12-13 15:40:00,105.99,106.01,105.91,105.92,167199.0,85.9317,85.9479,85.8669,85.875,167199.0
2017-12-13 15:45:00,105.92,105.96,105.69,105.73,370275.0,85.875,85.9074,85.6885,85.7209,370275.0
2017-12-13 15:50:00,105.72,105.72,105.5,105.51,403168.0,85.7128,85.7128,85.5345,85.5426,403168.0
2017-12-13 15:55:00,105.51,105.67,105.48,105.53,699340.0,85.5426,85.6723,85.5182,85.5588,699340.0
2017-12-14 09:30:00,106.12,106.2,105.94,106.08,383545.0,86.0371,86.102,85.8912,86.0047,383545.0
2017-12-14 09:35:00,106.1,106.22,105.88,105.96,242515.0,86.0209,86.1182,85.8425,85.9074,242515.0
2017-12-14 09:40:00,105.96,106.22,105.94,106.03,157703.0,85.9074,86.1182,85.8912,85.9642,157703.0
2017-12-14 09:45:00,106.03,106.03,105.77,105.89,174852.0,85.9642,85.9642,85.7534,85.8507,174852.0
2017-12-14 09:50:00,105.89,106.1,105.88,106.09,133877.0,85.8507,86.0209,85.8425,86.0128,133877.0
2017-12-14 09:55:00,106.08,106.14,106.01,106.13,113222.0,86.0047,86.0533,85.9479,86.0452,113222.0
2017-12-14 10:00:00,106.12,106.17,105.97,105.97,156809.0,86.0371,86.0777,85.9155,85.9155,156809.0
2017-12-14 10:05:00,105.98,106.16,105.98,106.13,211456.0,85.9236,86.0696,85.9236,86.0452,211456.0
2017-12-14 10:10:00,106.13,106.31,106.1,106.3,170112.0,86.0452,86.1912,86.0209,86.1831,170112.0
2017-12-14 10:15:00,106.29,106.39,106.23,106.38,181159.0,86.175,86.256,86.1263,86.2479,181159.0
2017-12-14 10:20:00,106.38,106.41,106.27,106.36,129461.0,86.2479,86.2722,86.1587,86.2317,129461.0
2017-12-14 10:25:00,106.37,106.45,106.15,106.2,136987.0,86.2398,86.3047,86.0615,86.102,136987.0
2017-12-14 10:30:00,106.2,106.24,106.04,106.23,153978.0,86.102,86.1344,85.9723,86.1263,153978.0
2017-12-14 10:35:00,106.23,106.31,106.19,106.29,78183.0,86.1263,86.1912,86.0939,86.175,78183.0
2017-12-14 10:40:00,106.3,106.39,106.27,106.31,74341.0,86.1831,86.256,86.1587,86.1912,74341.0
2017-12-14 10:45:00,106.31,106.34,106.27,106.32,76633.0,86.1912,86.2155,86.1587,86.1993,76633.0
2017-12-14 10:50:00,106.31,106.35,106.26,106.29,84835.0,86.1912,86.2236,86.1506,86.175,84835.0
2017-12-14 10:55:00,106.29,106.31,106.09,106.09,162488.0,86.175,86.1912,86.0128,86.0128,162488.0
2017-12-14 11:00:00,106.1,106.15,105.88,105.89,118302.0,86.0209,86.0615,85.8425,85.8507,118302.0
2017-12-14 11:05:00,105.89,106.02,105.83,105.94,118625.0,85.8507,85.9561,85.802,85.8912,118625.0
2017-12-14 11:10:00,105.94,106.02,105.87,105.87,97859.0,85.8912,85.9561,85.8344,85.8344,97859.0
2017-12-14 11:15:00,105.88,105.88,105.67,105.68,152297.0,85.8425,85.8425,85.6723,85.6804,152297.0
2017-12-14 11:20:00,105.68,105.76,105.52,105.71,186646.0,85.6804,85.7453,85.5507,85.7047,186646.0
2017-12-14 11:25:00,105.7,105.9,105.69,105.87,123938.0,85.6966,85.8588,85.6885,85.8344,123938.0
2017-12-14 11:30:00,105.87,105.88,105.7,105.73,83361.0,85.8344,85.8425,85.6966,85.7209,83361.0
2017-12-14 11:35:00,105.72,105.76,105.65,105.68,84974.0,85.7128,85.7453,85.6561,85.6804,84974.0
2017-12-14 11:40:00,105.68,105.8,105.62,105.74,135415.0,85.6804,85.7777,85.6318,85.729,135415.0
2017-12-14 11:45:00,105.74,105.83,105.74,105.77,105248.0,85.729,85.802,85.729,85.7534,105248.0
2017-12-14 11:50:00,105.77,105.91,105.74,105.87,112254.0,85.7534,85.8669,85.729,85.8344,112254.0
2017-12-14 11:55:00,105.86,105.91,105.78,105.89,129714.0,85.8263,85.8669,85.7615,85.8507,129714.0
2017-12-14 12:00:00,105.89,105.96,105.84,105.88,103073.0,85.8507,85.9074,85.8101,85.8425,103073.0
2017-12-14 12:05:00,105.89,105.89,105.79,105.8,88817.0,85.8507,85.8507,85.7696,85.7777,88817.0
2017-12-14 12:10:00,105.8,105.84,105.67,105.7,84592.0,85.7777,85.8101,85.6723,85.6966,84592.0
2017-12-14 12:15:00,105.7,105.79,105.69,105.72,47342.0,85.6966,85.7696,85.6885,85.7128,47342.0
2017-12-14 12:20:00,105.72,105.78,105.65,105.67,46223.0,85.7128,85.7615,85.6561,85.6723,46223.0
2017-12-14 12:25:00,105.67,105.7,105.54,105.55,72855.0,85.6723,85.6966,85.5669,85.575,72855.0
2017-12-14 12:30:00,105.55,105.59,105.47,105.55,150554.0,85.575,85.6074,85.5101,85.575,150554.0
2017-12-14 12:35:00,105.53,105.55,105.47,105.53,64499.0,85.5588,85.575,85.5101,85.5588,64499.0
2017-12-14 12:40:00,105.52,105.64,105.51,105.61,78648.0,85.5507,85.648,85.5426,85.6236,78648.0
2017-12-14 12:45:00,105.61,105.64,105.53,105.57,41230.0,85.6236,85.648,85.5588,85.5912,41230.0
2017-12-14 12:50:00,105.56,105.7,105.56,105.64,100131.0,85.5831,85.6966,85.5831,85.648,100131.0
2017-12-14 12:55:00,105.65,105.65,105.54,105.61,70922.0,85.6561,85.6561,85.5669,85.6236,70922.0
2017-12-14 13:00:00,105.61,105.63,105.53,105.55,62133.0,85.6236,85.6399,85.5588,85.575,62133.0
2017-12-14 13:05:00,105.55,105.58,105.51,105.57,52443.0,85.575,85.5993,85.5426,85.5912,52443.0
2017-12-14 13:10:00,105.56,105.66,105.51,105.63,94242.0,85.5831,85.6642,85.5426,85.6399,94242.0
2017-12-14 13:15:00,105.63,105.66,105.54,105.55,125104.0,85.6399,85.6642,85.5669,85.575,125104.0
2017-12-14 13:20:00,105.55,105.61,105.53,105.57,100565.0,85.575,85.6236,85.5588,85.5912,100565.0
2017-12-14 13:25:00,105.56,105.61,105.54,105.57,122790.0,85.5831,85.6236,85.5669,85.5912,122790.0
2017-12-14 13:30:00,105.58,105.59,105.51,105.53,90879.0,85.5993,85.6074,85.5426,85.5588,90879.0
2017-12-14 13:35:00,105.53,105.58,105.5,105.52,88681.0,85.5588,85.5993,85.5345,85.5507,88681.0
2017-12-14 13:40:00,105.52,105.58,105.47,105.58,81912.0,85.5507,85.5993,85.5101,85.5993,81912.0
2017-12-14 13:45:00,105.59,105.67,105.56,105.56,92662.0,85.6074,85.6723,85.5831,85.5831,92662.0
2017-12-14 13:50:00,105.56,105.59,105.5,105.53,63345.0,85.5831,85.6074,85.5345,85.5588,63345.0
2017-12-14 13:55:00,105.54,105.63,105.47,105.49,93066.0,85.5669,85.6399,85.5101,85.5264,93066.0
2017-12-14 14:00:00,105.5,105.58,105.42,105.45,127282.0,85.5345,85.5993,85.4696,85.4939,127282.0
2017-12-14 14:05:00,105.44,105.51,105.33,105.36,145370.0,85.4858,85.5426,85.3966,85.421,145370.0
2017-12-14 14:10:00,105.37,105.37,105.23,105.28,93179.0,85.4291,85.4291,85.3156,85.3561,93179.0
2017-12-14 14:15:00,105.29,105.4,105.28,105.3,91237.0,85.3642,85.4534,85.3561,85.3723,91237.0
2017-12-14 14:20:00,105.31,105.33,105.02,105.05,143686.0,85.3804,85.3966,85.1453,85.1696,143686.0
2017-12-14 14:25:00,105.04,105.21,104.83,104.86,209447.0,85.1615,85.2993,84.9913,85.0156,209447.0
2017-12-14 14:30:00,104.85,105.03,104.81,104.95,219586.0,85.0075,85.1534,84.975,85.0885,219586.0
2017-12-14 14:35:00,104.94,105.0,104.88,104.91,109017.0,85.0804,85.1291,85.0318,85.0561,109017.0
2017-12-14 14:40:00,104.9,105.0,104.83,104.93,154474.0,85.048,85.1291,84.9913,85.0723,154474.0
2017-12-14 14:45:00,104.93,104.96,104.84,104.91,164104.0,85.0723,85.0967,84.9994,85.0561,164104.0
2017-12-14 14:50:00,104.91,104.96,104.87,104.89,116130.0,85.0561,85.0967,85.0237,85.0399,116130.0
2017-12-14 14:55:00,104.88,105.04,104.86,104.94,160392.0,85.0318,85.1615,85.0156,85.0804,160392.0
2017-12-14 15:00:00,104.95,105.01,104.91,104.96,116480.0,85.0885,85.1372,85.0561,85.0967,116480.0
2017-12-14 15:05:00,104.96,105.03,104.93,104.95,88040.0,85.0967,85.1534,85.0723,85.0885,88040.0
2017-12-14 15:10:00,104.96,105.01,104.9,104.91,118172.0,85.0967,85.1372,85.048,85.0561,118172.0
2017-12-14 15:15:00,104.91,104.91,104.74,104.74,191524.0,85.0561,85.0561,84.9183,84.9183,191524.0
2017-12-14 15:20:00,104.74,104.8,104.71,104.75,101766.0,84.9183,84.9669,84.894,84.9264,101766.0
2017-12-14 15:25:00,104.75,104.86,104.74,104.77,130223.0,84.9264,85.0156,84.9183,84.9426,130223.0
2017-12-14 15:30:00,104.78,104.98,104.76,104.92,137036.0,84.9507,85.1129,84.9345,85.0642,137036.0
2017-12-14 15:35:00,104.92,105.1,104.91,105.01,174966.0,85.0642,85.2102,85.0561,85.1372,174966.0
2017-12-14 15:40:00,105.0,105.07,104.87,104.89,192055.0,85.1291,85.1858,85.0237,85.0399,192055.0
2017-12-14 15:45:00,104.89,104.89,104.77,104.84,224334.0,85.0399,85.0399,84.9426,84.9994,224334.0
2017-12-14 15:50:00,104.83,104.84,104.64,104.73,327157.0,84.9913,84.9994,84.8372,84.9102,327157.0
2017-12-14 15:55:00,104.73,104.81,104.65,104.7,599385.0,84.9102,84.975,84.8453,84.8859,599385.0
2017-12-15 09:30:00,105.79,105.96,105.4,105.45,4443378.0,85.7696,85.9074,85.4534,85.4939,4443378.0
2017-12-15 09:35:00,105.47,105.48,105.22,105.31,212478.0,85.5101,85.5182,85.3075,85.3804,212478.0
2017-12-15 09:40:00,105.31,105.44,105.2,105.4,206027.0,85.3804,85.4858,85.2912,85.4534,206027.0
2017-12-15 09:45:00,105.4,105.46,105.29,105.3,168003.0,85.4534,85.502,85.3642,85.3723,168003.0
2017-12-15 09:50:00,105.31,105.56,105.31,105.49,233420.0,85.3804,85.5831,85.3804,85.5264,233420.0
2017-12-15 09:55:00,105.51,105.55,105.39,105.45,126762.0,85.5426,85.575,85.4453,85.4939,126762.0
2017-12-15 10:00:00,105.45,105.85,105.44,105.8,188793.0,85.4939,85.8182,85.4858,85.7777,188793.0
2017-12-15 10:05:00,105.8,105.9,105.75,105.86,147740.0,85.7777,85.8588,85.7372,85.8263,147740.0
2017-12-15 10:10:00,105.87,105.9,105.75,105.75,206871.0,85.8344,85.8588,85.7372,85.7372,206871.0
2017-12-15 10:15:00,105.76,106.11,105.76,105.93,389921.0,85.7453,86.029,85.7453,85.8831,389921.0
2017-12-15 10:20:00,105.93,106.03,105.91,105.97,164849.0,85.8831,85.9642,85.8669,85.9155,164849.0
2017-12-15 10:25:00,105.97,106.24,105.97,106.18,180370.0,85.9155,86.1344,85.9155,86.0858,180370.0
2017-12-15 10:30:00,106.18,106.19,106.06,106.14,230447.0,86.0858,86.0939,85.9885,86.0533,230447.0
2017-12-15 10:35:00,106.13,106.23,105.99,106.12,282178.0,86.0452,86.1263,85.9317,86.0371,282178.0
2017-12-15 10:40:00,106.14,106.34,106.14,106.3,314854.0,86.0533,86.2155,86.0533,86.1831,314854.0
2017-12-15 10:45:00,106.29,106.4,106.17,106.2,194371.0,86.175,86.2641,86.0777,86.102,194371.0
2017-12-15 10:50:00,106.19,106.24,106.07,106.17,125393.0,86.0939,86.1344,85.9966,86.0777,125393.0
2017-12-15 10:55:00,106.16,106.19,105.97,105.98,115677.0,86.0696,86.0939,85.9155,85.9236,115677.0
2017-12-15 11:00:00,105.98,106.17,105.98,106.13,151059.0,85.9236,86.0777,85.9236,86.0452,151059.0
2017-12-15 11:05:00,106.12,106.21,106.12,106.13,117581.0,86.0371,86.1101,86.0371,86.0452,117581.0
2017-12-15 11:10:00,106.13,106.2,106.07,106.13,248956.0,86.0452,86.102,85.9966,86.0452,248956.0
2017-12-15 11:15:00,106.13,106.36,106.13,106.35,110968.0,86.0452,86.2317,86.0452,86.2236,110968.0
2017-12-15 11:20:00,106.36,106.4,106.27,106.3,165077.0,86.2317,86.2641,86.1587,86.1831,165077.0
2017-12-15 11:25:00,106.3,106.32,106.23,106.29,140510.0,86.1831,86.1993,86.1263,86.175,140510.0
2017-12-15 11:30:00,106.28,106.48,106.28,106.45,151642.0,86.1669,86.329,86.1669,86.3047,151642.0
2017-12-15 11:35:00,106.44,106.44,106.23,106.29,84095.0,86.2966,86.2966,86.1263,86.175,84095.0
2017-12-15 11:40:00,106.29,106.36,106.2,106.29,103629.0,86.175,86.2317,86.102,86.175,103629.0
2017-12-15 11:45:00,106.3,106.3,106.08,106.14,96034.0,86.1831,86.1831,86.0047,86.0533,96034.0
2017-12-15 11:50:00,106.14,106.25,106.09,106.14,101294.0,86.0533,86.1425,86.0128,86.0533,101294.0
2017-12-15 11:55:00,106.15,106.19,106.06,106.14,119819.0,86.0615,86.0939,85.9885,86.0533,119819.0
2017-12-15 12:00:00,106.13,106.15,106.04,106.05,121809.0,86.0452,86.0615,85.9723,85.9804,121809.0
2017-12-15 12:05:00,106.06,106.09,106.02,106.03,110487.0,85.9885,86.0128,85.9561,85.9642,110487.0
2017-12-15 12:10:00,106.04,106.09,105.99,106.06,147891.0,85.9723,86.0128,85.9317,85.9885,147891.0
2017-12-15 12:15:00,106.05,106.1,106.0,106.08,113503.0,85.9804,86.0209,85.9398,86.0047,113503.0
2017-12-15 12:20:00,106.08,106.11,106.01,106.07,104667.0,86.0047,86.029,85.9479,85.9966,104667.0
2017-12-15 12:25:00,106.07,106.11,106.04,106.09,110387.0,85.9966,86.029,85.9723,86.0128,110387.0
2017-12-15 12:30:00,106.1,106.32,106.09,106.29,129851.0,86.0209,86.1993,86.0128,86.175,129851.0
2017-12-15 12:35:00,106.29,106.34,106.25,106.32,83539.0,86.175,86.2155,86.1425,86.1993,83539.0
2017-12-15 12:40:00,106.32,106.38,106.25,106.28,98977.0,86.1993,86.2479,86.1425,86.1669,98977.0
2017-12-15 12:45:00,106.28,106.36,106.28,106.32,88337.0,86.1669,86.2317,86.1669,86.1993,88337.0
2017-12-15 12:50:00,106.31,106.36,106.21,106.22,74475.0,86.1912,86.2317,86.1101,86.1182,74475.0
2017-12-15 12:55:00,106.23,106.23,106.06,106.21,176016.0,86.1263,86.1263,85.9885,86.1101,176016.0
2017-12-15 13:00:00,106.22,106.25,106.17,106.21,105318.0,86.1182,86.1425,86.0777,86.1101,105318.0
2017-12-15 13:05:00,106.21,106.28,106.12,106.2,115626.0,86.1101,86.1669,86.0371,86.102,115626.0
2017-12-15 13:10:00,106.21,106.22,106.13,106.15,102671.0,86.1101,86.1182,86.0452,86.0615,102671.0
2017-12-15 13:15:00,106.15,106.17,106.1,106.15,156869.0,86.0615,86.0777,86.0209,86.0615,156869.0
2017-12-15 13:20:00,106.14,106.2,106.14,106.17,50033.0,86.0533,86.102,86.0533,86.0777,50033.0
2017-12-15 13:25:00,106.16,106.3,106.16,106.24,73034.0,86.0696,86.1831,86.0696,86.1344,73034.0
2017-12-15 13:30:00,106.25,106.26,106.21,106.24,72278.0,86.1425,86.1506,86.1101,86.1344,72278.0
2017-12-15 13:35:00,106.24,106.27,106.22,106.25,63871.0,86.1344,86.1587,86.1182,86.1425,63871.0
2017-12-15 13:40:00,106.25,106.32,106.22,106.31,85638.0,86.1425,86.1993,86.1182,86.1912,85638.0
2017-12-15 13:45:00,106.32,106.39,106.3,106.39,77630.0,86.1993,86.256,86.1831,86.256,77630.0
2017-12-15 13:50:00,106.39,106.44,106.38,106.39,86865.0,86.256,86.2966,86.2479,86.256,86865.0
2017-12-15 13:55:00,106.38,106.49,106.34,106.44,90673.0,86.2479,86.3371,86.2155,86.2966,90673.0
2017-12-15 14:00:00,106.45,106.46,106.35,106.36,110371.0,86.3047,86.3128,86.2236,86.2317,110371.0
2017-12-15 14:05:00,106.35,106.43,106.3,106.42,194196.0,86.2236,86.2885,86.1831,86.2804,194196.0
2017-12-15 14:10:00,106.41,106.44,106.32,106.35,98594.0,86.2722,86.2966,86.1993,86.2236,98594.0
2017-12-15 14:15:00,106.36,106.5,106.36,106.42,128898.0,86.2317,86.3452,86.2317,86.2804,128898.0
2017-12-15 14:20:00,106.43,106.52,106.41,106.44,114116.0,86.2885,86.3614,86.2722,86.2966,114116.0
2017-12-15 14:25:00,106.44,106.44,106.21,106.22,123473.0,86.2966,86.2966,86.1101,86.1182,123473.0
2017-12-15 14:30:00,106.23,106.31,106.22,106.29,100087.0,86.1263,86.1912,86.1182,86.175,100087.0
2017-12-15 14:35:00,106.28,106.29,106.21,106.29,101554.0,86.1669,86.175,86.1101,86.175,101554.0
2017-12-15 14:40:00,106.29,106.3,106.15,106.17,91384.0,86.175,86.1831,86.0615,86.0777,91384.0
2017-12-15 14:45:00,106.15,106.31,106.14,106.3,130457.0,86.0615,86.1912,86.0533,86.1831,130457.0
2017-12-15 14:50:00,106.29,106.31,106.22,106.23,119715.0,86.175,86.1912,86.1182,86.1263,119715.0
2017-12-15 14:55:00,106.23,106.27,106.11,106.26,102426.0,86.1263,86.1587,86.029,86.1506,102426.0
2017-12-15 15:00:00,106.27,106.34,106.26,106.31,79014.0,86.1587,86.2155,86.1506,86.1912,79014.0
2017-12-15 15:05:00,106.31,106.4,106.29,106.37,100345.0,86.1912,86.2641,86.175,86.2398,100345.0
2017-12-15 15:10:00,106.36,106.39,106.3,106.33,100154.0,86.2317,86.256,86.1831,86.2074,100154.0
2017-12-15 15:15:00,106.33,106.38,106.29,106.36,130159.0,86.2074,86.2479,86.175,86.2317,130159.0
2017-12-15 15:20:00,106.36,106.38,106.26,106.26,124931.0,86.2317,86.2479,86.1506,86.1506,124931.0
2017-12-15 15:25:00,106.26,106.41,106.25,106.29,134142.0,86.1506,86.2722,86.1425,86.175,134142.0
2017-12-15 15:30:00,106.3,106.52,106.3,106.51,166878.0,86.1831,86.3614,86.1831,86.3533,166878.0
2017-12-15 15:35:00,106.51,106.52,106.32,106.39,192641.0,86.3533,86.3614,86.1993,86.256,192641.0
2017-12-15 15:40:00,106.37,106.42,106.32,106.37,238353.0,86.2398,86.2804,86.1993,86.2398,238353.0
2017-12-15 15:45:00,106.38,106.4,106.12,106.16,381321.0,86.2479,86.2641,86.0371,86.0696,381321.0
2017-12-15 15:50:00,106.17,106.25,106.03,106.1,472328.0,86.0777,86.1425,85.9642,86.0209,472328.0
2017-12-15 15:55:00,106.1,106.12,105.9,106.07,932591.0,86.0209,86.0371,85.8588,85.9966,932591.0
2017-12-18 09:30:00,107.19,107.59,106.88,107.53,487016.0,86.9046,87.2289,86.6533,87.1803,487016.0
2017-12-18 09:35:00,107.52,107.63,107.38,107.48,402903.0,87.1722,87.2614,87.0587,87.1398,402903.0
2017-12-18 09:40:00,107.48,107.51,107.23,107.47,216308.0,87.1398,87.1641,86.9371,87.1316,216308.0
2017-12-18 09:45:00,107.46,107.47,107.24,107.25,203350.0,87.1235,87.1316,86.9452,86.9533,203350.0
2017-12-18 09:50:00,107.24,107.38,107.24,107.36,161076.0,86.9452,87.0587,86.9452,87.0425,161076.0
2017-12-18 09:55:00,107.36,107.37,107.12,107.33,265945.0,87.0425,87.0506,86.8479,87.0181,265945.0
2017-12-18 10:00:00,107.33,107.51,107.28,107.45,228984.0,87.0181,87.1641,86.9776,87.1154,228984.0
2017-12-18 10:05:00,107.45,107.49,107.22,107.22,146824.0,87.1154,87.1479,86.929,86.929,146824.0
2017-12-18 10:10:00,107.22,107.23,107.03,107.09,157858.0,86.929,86.9371,86.7749,86.8236,157858.0
2017-12-18 10:15:00,107.09,107.09,106.94,107.03,177679.0,86.8236,86.8236,86.7019,86.7749,177679.0
2017-12-18 10:20:00,107.02,107.05,106.91,106.92,119563.0,86.7668,86.7911,86.6776,86.6857,119563.0
2017-12-18 10:25:00,106.93,107.07,106.85,106.88,135977.0,86.6938,86.8073,86.629,86.6533,135977.0
2017-12-18 10:30:00,106.86,106.94,106.76,106.87,167736.0,86.6371,86.7019,86.556,86.6452,167736.0
2017-12-18 10:35:00,106.87,106.97,106.84,106.92,132585.0,86.6452,86.7263,86.6209,86.6857,132585.0
2017-12-18 10:40:00,106.92,107.02,106.9,106.97,248148.0,86.6857,86.7668,86.6695,86.7263,248148.0
2017-12-18 10:45:00,106.98,107.03,106.87,106.94,121416.0,86.7344,86.7749,86.6452,86.7019,121416.0
2017-12-18 10:50:00,106.94,107.0,106.88,106.93,85525.0,86.7019,86.7506,86.6533,86.6938,85525.0
2017-12-18 10:55:00,106.94,107.09,106.93,107.05,91201.0,86.7019,86.8236,86.6938,86.7911,91201.0
2017-12-18 11:00:00,107.06,107.07,106.94,107.05,83722.0,86.7992,86.8073,86.7019,86.7911,83722.0
2017-12-18 11:05:00,107.05,107.1,107.02,107.05,74584.0,86.7911,86.8317,86.7668,86.7911,74584.0
2017-12-18 11:10:00,107.05,107.09,107.01,107.07,73894.0,86.7911,86.8236,86.7587,86.8073,73894.0
2017-12-18 11:15:00,107.07,107.08,106.94,107.01,98055.0,86.8073,86.8155,86.7019,86.7587,98055.0
2017-12-18 11:20:00,107.01,107.03,106.94,107.01,87056.0,86.7587,86.7749,86.7019,86.7587,87056.0
2017-12-18 11:25:00,107.02,107.07,106.96,106.99,107384.0,86.7668,86.8073,86.7182,86.7425,107384.0
2017-12-18 11:30:00,106.98,106.98,106.83,106.88,137859.0,86.7344,86.7344,86.6128,86.6533,137859.0
2017-12-18 11:35:00,106.87,107.0,106.86,106.97,71974.0,86.6452,86.7506,86.6371,86.7263,71974.0
2017-12-18 11:40:00,106.97,106.99,106.87,106.95,82941.0,86.7263,86.7425,86.6452,86.7101,82941.0
2017-12-18 11:45:00,106.95,106.98,106.9,106.95,86652.0,86.7101,86.7344,86.6695,86.7101,86652.0
2017-12-18 11:50:00,106.94,107.01,106.88,106.98,72026.0,86.7019,86.7587,86.6533,86.7344,72026.0
2017-12-18 11:55:00,106.98,107.04,106.97,107.02,73160.0,86.7344,86.783,86.7263,86.7668,73160.0
2017-12-18 12:00:00,107.02,107.13,107.01,107.05,179411.0,86.7668,86.856,86.7587,86.7911,179411.0
2017-12-18 12:05:00,107.05,107.06,106.93,106.94,109748.0,86.7911,86.7992,86.6938,86.7019,109748.0
2017-12-18 12:10:00,106.94,106.98,106.93,106.94,82461.0,86.7019,86.7344,86.6938,86.7019,82461.0
2017-12-18 12:15:00,106.94,106.95,106.79,106.8,130783.0,86.7019,86.7101,86.5803,86.5884,130783.0
2017-12-18 12:20:00,106.81,106.91,106.8,106.89,58649.0,86.5965,86.6776,86.5884,86.6614,58649.0
2017-12-18 12:25:00,106.89,106.91,106.84,106.87,53245.0,86.6614,86.6776,86.6209,86.6452,53245.0
2017-12-18 12:30:00,106.87,106.9,106.81,106.87,63419.0,86.6452,86.6695,86.5965,86.6452,63419.0
2017-12-18 12:35:00,106.87,106.95,106.86,106.94,84762.0,86.6452,86.7101,86.6371,86.7019,84762.0
2017-12-18 12:40:00,106.94,106.94,106.82,106.84,50586.0,86.7019,86.7019,86.6047,86.6209,50586.0
2017-12-18 12:45:00,106.84,106.88,106.81,106.84,57020.0,86.6209,86.6533,86.5965,86.6209,57020.0
2017-12-18 12:50:00,106.84,106.86,106.61,106.63,102635.0,86.6209,86.6371,86.4344,86.4506,102635.0
2017-12-18 12:55:00,106.63,106.74,106.58,106.73,153722.0,86.4506,86.5398,86.4101,86.5317,153722.0
2017-12-18 13:00:00,106.74,106.74,106.66,106.68,70414.0,86.5398,86.5398,86.4749,86.4912,70414.0
2017-12-18 13:05:00,106.69,106.78,106.64,106.74,78213.0,86.4993,86.5722,86.4587,86.5398,78213.0
2017-12-18 13:10:00,106.74,106.77,106.62,106.65,60684.0,86.5398,86.5641,86.4425,86.4668,60684.0
2017-12-18 13:15:00,106.65,106.68,106.52,106.52,103696.0,86.4668,86.4912,86.3614,86.3614,103696.0
2017-12-18 13:20:00,106.52,106.62,106.52,106.58,78447.0,86.3614,86.4425,86.3614,86.4101,78447.0
2017-12-18 13:25:00,106.57,106.68,106.54,106.68,56450.0,86.402,86.4912,86.3776,86.4912,56450.0
2017-12-18 13:30:00,106.68,106.68,106.57,106.57,83473.0,86.4912,86.4912,86.402,86.402,83473.0
2017-12-18 13:35:00,106.56,106.67,106.55,106.67,55364.0,86.3939,86.483,86.3858,86.483,55364.0
2017-12-18 13:40:00,106.66,106.66,106.57,106.58,98398.0,86.4749,86.4749,86.402,86.4101,98398.0
2017-12-18 13:45:00,106.58,106.62,106.48,106.53,115952.0,86.4101,86.4425,86.329,86.3695,115952.0
2017-12-18 13:50:00,106.53,106.61,106.52,106.54,62077.0,86.3695,86.4344,86.3614,86.3776,62077.0
2017-12-18 13:55:00,106.54,106.61,106.54,106.58,35303.0,86.3776,86.4344,86.3776,86.4101,35303.0
2017-12-18 14:00:00,106.58,106.67,106.56,106.63,86387.0,86.4101,86.483,86.3939,86.4506,86387.0
2017-12-18 14:05:00,106.63,106.66,106.61,106.65,49513.0,86.4506,86.4749,86.4344,86.4668,49513.0
2017-12-18 14:10:00,106.65,106.66,106.55,106.56,46944.0,86.4668,86.4749,86.3858,86.3939,46944.0
2017-12-18 14:15:00,106.56,106.65,106.56,106.65,74250.0,86.3939,86.4668,86.3939,86.4668,74250.0
2017-12-18 14:20:00,106.65,106.7,106.62,106.65,97982.0,86.4668,86.5074,86.4425,86.4668,97982.0
2017-12-18 14:25:00,106.66,106.69,106.6,106.61,51723.0,86.4749,86.4993,86.4263,86.4344,51723.0
2017-12-18 14:30:00,106.61,106.7,106.59,106.68,76324.0,86.4344,86.5074,86.4182,86.4912,76324.0
2017-12-18 14:35:00,106.67,106.77,106.66,106.75,58468.0,86.483,86.5641,86.4749,86.5479,58468.0
2017-12-18 14:40:00,106.75,106.79,106.67,106.71,90797.0,86.5479,86.5803,86.483,86.5155,90797.0
2017-12-18 14:45:00,106.71,106.84,106.7,106.81,100714.0,86.5155,86.6209,86.5074,86.5965,100714.0
2017-12-18 14:50:00,106.82,106.87,106.78,106.82,76008.0,86.6047,86.6452,86.5722,86.6047,76008.0
2017-12-18 14:55:00,106.82,106.85,106.79,106.84,60972.0,86.6047,86.629,86.5803,86.6209,60972.0
2017-12-18 15:00:00,106.84,106.9,106.81,106.84,72132.0,86.6209,86.6695,86.5965,86.6209,72132.0
2017-12-18 15:05:00,106.84,106.94,106.82,106.9,113021.0,86.6209,86.7019,86.6047,86.6695,113021.0
2017-12-18 15:10:00,106.91,106.98,106.88,106.96,85797.0,86.6776,86.7344,86.6533,86.7182,85797.0
2017-12-18 15:15:00,106.95,106.99,106.89,106.98,98022.0,86.7101,86.7425,86.6614,86.7344,98022.0
2017-12-18 15:20:00,106.98,106.99,106.84,106.87,77069.0,86.7344,86.7425,86.6209,86.6452,77069.0
2017-12-18 15:25:00,106.87,106.88,106.79,106.8,86461.0,86.6452,86.6533,86.5803,86.5884,86461.0
2017-12-18 15:30:00,106.79,106.89,106.79,106.89,99269.0,86.5803,86.6614,86.5803,86.6614,99269.0
2017-12-18 15:35:00,106.89,106.93,106.85,106.93,158154.0,86.6614,86.6938,86.629,86.6938,158154.0
2017-12-18 15:40:00,106.93,106.97,106.9,106.94,119825.0,86.6938,86.7263,86.6695,86.7019,119825.0
2017-12-18 15:45:00,106.94,107.0,106.93,106.95,233340.0,86.7019,86.7506,86.6938,86.7101,233340.0
2017-12-18 15:50:00,106.95,107.17,106.92,107.17,350605.0,86.7101,86.8884,86.6857,86.8884,350605.0
2017-12-18 15:55:00,107.16,107.17,106.91,106.99,827359.0,86.8803,86.8884,86.6776,86.7425,827359.0
2017-12-19 09:30:00,107.35,107.49,107.18,107.44,326354.0,87.0344,87.1479,86.8965,87.1073,326354.0
2017-12-19 09:35:00,107.42,107.48,107.23,107.3,285368.0,87.0911,87.1398,86.9371,86.9938,285368.0
2017-12-19 09:40:00,107.32,107.36,107.14,107.16,192693.0,87.01,87.0425,86.8641,86.8803,192693.0
2017-12-19 09:45:00,107.16,107.3,106.91,106.97,187438.0,86.8803,86.9938,86.6776,86.7263,187438.0
2017-12-19 09:50:00,106.97,106.99,106.81,106.96,169128.0,86.7263,86.7425,86.5965,86.7182,169128.0
2017-12-19 09:55:00,106.97,107.0,106.83,106.92,194276.0,86.7263,86.7506,86.6128,86.6857,194276.0
2017-12-19 10:00:00,106.91,107.01,106.77,106.77,230196.0,86.6776,86.7587,86.5641,86.5641,230196.0
2017-12-19 10:05:00,106.77,106.77,106.55,106.7,361474.0,86.5641,86.5641,86.3858,86.5074,361474.0
2017-12-19 10:10:00,106.72,106.77,106.62,106.67,108082.0,86.5236,86.5641,86.4425,86.483,108082.0
2017-12-19 10:15:00,106.67,106.75,106.54,106.62,165043.0,86.483,86.5479,86.3776,86.4425,165043.0
2017-12-19 10:20:00,106.62,106.8,106.6,106.78,119496.0,86.4425,86.5884,86.4263,86.5722,119496.0
2017-12-19 10:25:00,106.79,106.85,106.75,106.77,95153.0,86.5803,86.629,86.5479,86.5641,95153.0
2017-12-19 10:30:00,106.78,106.82,106.63,106.64,109235.0,86.5722,86.6047,86.4506,86.4587,109235.0
2017-12-19 10:35:00,106.65,106.81,106.57,106.8,133351.0,86.4668,86.5965,86.402,86.5884,133351.0
2017-12-19 10:40:00,106.81,106.93,106.69,106.69,156687.0,86.5965,86.6938,86.4993,86.4993,156687.0
2017-12-19 10:45:00,106.69,106.81,106.65,106.73,156387.0,86.4993,86.5965,86.4668,86.5317,156387.0
2017-12-19 10:50:00,106.72,106.81,106.67,106.79,144063.0,86.5236,86.5965,86.483,86.5803,144063.0
2017-12-19 10:55:00,106.78,106.82,106.72,106.79,87110.0,86.5722,86.6047,86.5236,86.5803,87110.0
2017-12-19 11:00:00,106.79,106.81,106.63,106.63,99244.0,86.5803,86.5965,86.4506,86.4506,99244.0
2017-12-19 11:05:00,106.63,106.76,106.6,106.71,85993.0,86.4506,86.556,86.4263,86.5155,85993.0
2017-12-19 11:10:00,106.72,106.81,106.62,106.76,120327.0,86.5236,86.5965,86.4425,86.556,120327.0
2017-12-19 11:15:00,106.76,106.81,106.72,106.73,102139.0,86.556,86.5965,86.5236,86.5317,102139.0
2017-12-19 11:20:00,106.73,106.81,106.66,106.77,87306.0,86.5317,86.5965,86.4749,86.5641,87306.0
2017-12-19 11:25:00,106.77,106.77,106.68,106.7,89608.0,86.5641,86.5641,86.4912,86.5074,89608.0
2017-12-19 11:30:00,106.7,106.77,106.68,106.75,113319.0,86.5074,86.5641,86.4912,86.5479,113319.0
2017-12-19 11:35:00,106.76,106.83,106.74,106.79,76391.0,86.556,86.6128,86.5398,86.5803,76391.0
2017-12-19 11:40:00,106.79,106.84,106.76,106.84,75348.0,86.5803,86.6209,86.556,86.6209,75348.0
2017-12-19 11:45:00,106.83,106.88,106.76,106.85,69153.0,86.6128,86.6533,86.556,86.629,69153.0
2017-12-19 11:50:00,106.85,106.93,106.85,106.92,72416.0,86.629,86.6938,86.629,86.6857,72416.0
2017-12-19 11:55:00,106.92,106.93,106.73,106.74,276217.0,86.6857,86.6938,86.5317,86.5398,276217.0
2017-12-19 12:00:00,106.72,106.83,106.69,106.76,92636.0,86.5236,86.6128,86.4993,86.556,92636.0
2017-12-19 12:05:00,106.75,106.86,106.75,106.82,164836.0,86.5479,86.6371,86.5479,86.6047,164836.0
2017-12-19 12:10:00,106.81,106.87,106.79,106.84,105814.0,86.5965,86.6452,86.5803,86.6209,105814.0
2017-12-19 12:15:00,106.83,106.87,106.77,106.87,83850.0,86.6128,86.6452,86.5641,86.6452,83850.0
2017-12-19 12:20:00,106.87,106.88,106.71,106.73,92551.0,86.6452,86.6533,86.5155,86.5317,92551.0
2017-12-19 12:25:00,106.73,106.79,106.68,106.72,65004.0,86.5317,86.5803,86.4912,86.5236,65004.0
2017-12-19 12:30:00,106.72,106.76,106.7,106.76,44851.0,86.5236,86.556,86.5074,86.556,44851.0
2017-12-19 12:35:00,106.77,106.8,106.74,106.8,58579.0,86.5641,86.5884,86.5398,86.5884,58579.0
2017-12-19 12:40:00,106.8,106.82,106.69,106.71,36618.0,86.5884,86.6047,86.4993,86.5155,36618.0
2017-12-19 12:45:00,106.71,106.79,106.67,106.79,63003.0,86.5155,86.5803,86.483,86.5803,63003.0
2017-12-19 12:50:00,106.79,106.9,106.76,106.87,75719.0,86.5803,86.6695,86.556,86.6452,75719.0
2017-12-19 12:55:00,106.88,107.04,106.88,106.98,113462.0,86.6533,86.783,86.6533,86.7344,113462.0
2017-12-19 13:00:00,106.97,107.22,106.96,107.21,212918.0,86.7263,86.929,86.7182,86.9209,212918.0
2017-12-19 13:05:00,107.2,107.23,107.03,107.08,140732.0,86.9127,86.9371,86.7749,86.8155,140732.0
2017-12-19 13:10:00,107.09,107.11,106.89,106.96,135085.0,86.8236,86.8398,86.6614,86.7182,135085.0
2017-12-19 13:15:00,106.96,107.08,106.92,107.06,79283.0,86.7182,86.8155,86.6857,86.7992,79283.0
2017-12-19 13:20:00,107.06,107.06,106.95,107.04,62709.0,86.7992,86.7992,86.7101,86.783,62709.0
2017-12-19 13:25:00,107.04,107.09,106.97,106.99,52052.0,86.783,86.8236,86.7263,86.7425,52052.0
2017-12-19 13:30:00,106.99,107.0,106.88,106.98,135985.0,86.7425,86.7506,86.6533,86.7344,135985.0
2017-12-19 13:35:00,106.99,107.07,106.98,107.02,103945.0,86.7425,86.8073,86.7344,86.7668,103945.0
2017-12-19 13:40:00,107.02,107.03,106.9,106.92,82537.0,86.7668,86.7749,86.6695,86.6857,82537.0
2017-12-19 13:45:00,106.92,106.94,106.86,106.9,51391.0,86.6857,86.7019,86.6371,86.6695,51391.0
2017-12-19 13:50:00,106.9,106.95,106.89,106.92,78071.0,86.6695,86.7101,86.6614,86.6857,78071.0
2017-12-19 13:55:00,106.91,106.95,106.87,106.88,79806.0,86.6776,86.7101,86.6452,86.6533,79806.0
2017-12-19 14:00:00,106.89,106.93,106.85,106.88,79447.0,86.6614,86.6938,86.629,86.6533,79447.0
2017-12-19 14:05:00,106.88,106.97,106.86,106.96,113451.0,86.6533,86.7263,86.6371,86.7182,113451.0
2017-12-19 14:10:00,106.96,106.97,106.89,106.91,77235.0,86.7182,86.7263,86.6614,86.6776,77235.0
2017-12-19 14:15:00,106.91,106.95,106.86,106.87,65373.0,86.6776,86.7101,86.6371,86.6452,65373.0
2017-12-19 14:20:00,106.88,107.02,106.88,107.0,110090.0,86.6533,86.7668,86.6533,86.7506,110090.0
2017-12-19 14:25:00,107.0,107.04,106.91,106.93,122299.0,86.7506,86.783,86.6776,86.6938,122299.0
2017-12-19 14:30:00,106.92,107.0,106.88,106.98,134828.0,86.6857,86.7506,86.6533,86.7344,134828.0
2017-12-19 14:35:00,106.98,106.99,106.91,106.96,145482.0,86.7344,86.7425,86.6776,86.7182,145482.0
2017-12-19 14:40:00,106.96,106.98,106.93,106.95,68632.0,86.7182,86.7344,86.6938,86.7101,68632.0
2017-12-19 14:45:00,106.95,106.97,106.93,106.95,71419.0,86.7101,86.7263,86.6938,86.7101,71419.0
2017-12-19 14:50:00,106.95,106.98,106.87,106.91,99273.0,86.7101,86.7344,86.6452,86.6776,99273.0
2017-12-19 14:55:00,106.9,106.93,106.84,106.9,124113.0,86.6695,86.6938,86.6209,86.6695,124113.0
2017-12-19 15:00:00,106.89,106.92,106.85,106.87,62619.0,86.6614,86.6857,86.629,86.6452,62619.0
2017-12-19 15:05:00,106.86,106.86,106.71,106.73,90845.0,86.6371,86.6371,86.5155,86.5317,90845.0
2017-12-19 15:10:00,106.73,106.81,106.72,106.79,60381.0,86.5317,86.5965,86.5236,86.5803,60381.0
2017-12-19 15:15:00,106.79,106.82,106.73,106.76,69423.0,86.5803,86.6047,86.5317,86.556,69423.0
2017-12-19 15:20:00,106.77,106.9,106.76,106.79,96716.0,86.5641,86.6695,86.556,86.5803,96716.0
2017-12-19 15:25:00,106.79,106.83,106.75,106.82,75152.0,86.5803,86.6128,86.5479,86.6047,75152.0
2017-12-19 15:30:00,106.82,106.91,106.82,106.87,105038.0,86.6047,86.6776,86.6047,86.6452,105038.0
2017-12-19 15:35:00,106.87,106.87,106.78,106.87,80177.0,86.6452,86.6452,86.5722,86.6452,80177.0
2017-12-19 15:40:00,106.87,106.9,106.77,106.79,91436.0,86.6452,86.6695,86.5641,86.5803,91436.0
2017-12-19 15:45:00,106.79,106.8,106.63,106.63,162254.0,86.5803,86.5884,86.4506,86.4506,162254.0
2017-12-19 15:50:00,106.63,106.77,106.6,106.66,205541.0,86.4506,86.5641,86.4263,86.4749,205541.0
2017-12-19 15:55:00,106.66,106.66,106.44,106.52,467666.0,86.4749,86.4749,86.2966,86.3614,467666.0
2017-12-20 09:30:00,107.6,107.73,107.3,107.37,545357.0,87.237,87.3424,86.9938,87.0506,545357.0
2017-12-20 09:35:00,107.38,107.55,107.27,107.32,255806.0,87.0587,87.1965,86.9695,87.01,255806.0
2017-12-20 09:40:00,107.32,107.38,107.03,107.14,262116.0,87.01,87.0587,86.7749,86.8641,262116.0
2017-12-20 09:45:00,107.14,107.28,107.12,107.23,212587.0,86.8641,86.9776,86.8479,86.9371,212587.0
2017-12-20 09:50:00,107.24,107.33,107.17,107.22,205351.0,86.9452,87.0181,86.8884,86.929,205351.0
2017-12-20 09:55:00,107.23,107.53,107.22,107.51,152738.0,86.9371,87.1803,86.929,87.1641,152738.0
2017-12-20 10:00:00,107.5,107.6,107.44,107.56,228960.0,87.156,87.237,87.1073,87.2046,228960.0
2017-12-20 10:05:00,107.55,107.6,107.45,107.59,212153.0,87.1965,87.237,87.1154,87.2289,212153.0
2017-12-20 10:10:00,107.59,107.74,107.59,107.67,192036.0,87.2289,87.3505,87.2289,87.2938,192036.0
2017-12-20 10:15:00,107.67,107.7,107.47,107.49,196973.0,87.2938,87.3181,87.1316,87.1479,196973.0
2017-12-20 10:20:00,107.48,107.55,107.28,107.28,121655.0,87.1398,87.1965,86.9776,86.9776,121655.0
2017-12-20 10:25:00,107.27,107.39,107.23,107.38,151239.0,86.9695,87.0668,86.9371,87.0587,151239.0
2017-12-20 10:30:00,107.38,107.41,107.07,107.14,150056.0,87.0587,87.083,86.8073,86.8641,150056.0
2017-12-20 10:35:00,107.13,107.17,106.86,106.94,212027.0,86.856,86.8884,86.6371,86.7019,212027.0
2017-12-20 10:40:00,106.95,106.97,106.64,106.68,175757.0,86.7101,86.7263,86.4587,86.4912,175757.0
2017-12-20 10:45:00,106.69,106.75,106.55,106.57,162156.0,86.4993,86.5479,86.3858,86.402,162156.0
2017-12-20 10:50:00,106.57,106.73,106.57,106.67,116890.0,86.402,86.5317,86.402,86.483,116890.0
2017-12-20 10:55:00,106.67,106.76,106.6,106.67,102725.0,86.483,86.556,86.4263,86.483,102725.0
2017-12-20 11:00:00,106.67,106.73,106.5,106.69,177499.0,86.483,86.5317,86.3452,86.4993,177499.0
2017-12-20 11:05:00,106.69,106.88,106.69,106.86,142109.0,86.4993,86.6533,86.4993,86.6371,142109.0
2017-12-20 11:10:00,106.87,107.02,106.87,106.99,82567.0,86.6452,86.7668,86.6452,86.7425,82567.0
2017-12-20 11:15:00,106.99,107.01,106.8,106.8,69125.0,86.7425,86.7587,86.5884,86.5884,69125.0
2017-12-20 11:20:00,106.81,106.86,106.72,106.74,60609.0,86.5965,86.6371,86.5236,86.5398,60609.0
2017-12-20 11:25:00,106.74,106.84,106.68,106.7,75379.0,86.5398,86.6209,86.4912,86.5074,75379.0
2017-12-20 11:30:00,106.7,106.88,106.69,106.84,95023.0,86.5074,86.6533,86.4993,86.6209,95023.0
2017-12-20 11:35:00,106.84,106.9,106.82,106.85,46776.0,86.6209,86.6695,86.6047,86.629,46776.0
2017-12-20 11:40:00,106.86,106.87,106.72,106.73,52312.0,86.6371,86.6452,86.5236,86.5317,52312.0
2017-12-20 11:45:00,106.73,106.75,106.7,106.7,64141.0,86.5317,86.5479,86.5074,86.5074,64141.0
2017-12-20 11:50:00,106.71,106.81,106.62,106.62,78532.0,86.5155,86.5965,86.4425,86.4425,78532.0
2017-12-20 11:55:00,106.62,106.62,106.51,106.54,50199.0,86.4425,86.4425,86.3533,86.3776,50199.0
2017-12-20 12:00:00,106.54,106.67,106.52,106.65,85095.0,86.3776,86.483,86.3614,86.4668,85095.0
2017-12-20 12:05:00,106.65,106.66,106.57,106.58,65306.0,86.4668,86.4749,86.402,86.4101,65306.0
2017-12-20 12:10:00,106.58,106.61,106.55,106.6,64919.0,86.4101,86.4344,86.3858,86.4263,64919.0
2017-12-20 12:15:00,106.61,106.63,106.51,106.54,101274.0,86.4344,86.4506,86.3533,86.3776,101274.0
2017-12-20 12:20:00,106.53,106.68,106.48,106.6,141646.0,86.3695,86.4912,86.329,86.4263,141646.0
2017-12-20 12:25:00,106.6,106.61,106.5,106.52,56677.0,86.4263,86.4344,86.3452,86.3614,56677.0
2017-12-20 12:30:00,106.51,106.52,106.3,106.32,76725.0,86.3533,86.3614,86.1831,86.1993,76725.0
2017-12-20 12:35:00,106.33,106.36,106.13,106.15,131249.0,86.2074,86.2317,86.0452,86.0615,131249.0
2017-12-20 12:40:00,106.16,106.33,106.16,106.31,86830.0,86.0696,86.2074,86.0696,86.1912,86830.0
2017-12-20 12:45:00,106.31,106.53,106.31,106.51,77965.0,86.1912,86.3695,86.1912,86.3533,77965.0
2017-12-20 12:50:00,106.51,106.54,106.44,106.51,87989.0,86.3533,86.3776,86.2966,86.3533,87989.0
2017-12-20 12:55:00,106.52,106.58,106.45,106.55,94837.0,86.3614,86.4101,86.3047,86.3858,94837.0
2017-12-20 13:00:00,106.55,106.65,106.47,106.62,95001.0,86.3858,86.4668,86.3209,86.4425,95001.0
2017-12-20 13:05:00,106.62,106.67,106.58,106.58,70811.0,86.4425,86.483,86.4101,86.4101,70811.0
2017-12-20 13:10:00,106.6,106.65,106.57,106.58,58037.0,86.4263,86.4668,86.402,86.4101,58037.0
2017-12-20 13:15:00,106.58,106.63,106.55,106.55,55364.0,86.4101,86.4506,86.3858,86.3858,55364.0
2017-12-20 13:20:00,106.56,106.56,106.44,106.47,101304.0,86.3939,86.3939,86.2966,86.3209,101304.0
2017-12-20 13:25:00,106.48,106.57,106.47,106.55,83633.0,86.329,86.402,86.3209,86.3858,83633.0
2017-12-20 13:30:00,106.56,106.63,106.55,106.6,96913.0,86.3939,86.4506,86.3858,86.4263,96913.0
2017-12-20 13:35:00,106.61,106.63,106.55,106.55,52265.0,86.4344,86.4506,86.3858,86.3858,52265.0
2017-12-20 13:40:00,106.56,106.58,106.48,106.48,65189.0,86.3939,86.4101,86.329,86.329,65189.0
2017-12-20 13:45:00,106.49,106.55,106.43,106.45,76566.0,86.3371,86.3858,86.2885,86.3047,76566.0
2017-12-20 13:50:00,106.45,106.45,106.36,106.36,130927.0,86.3047,86.3047,86.2317,86.2317,130927.0
2017-12-20 13:55:00,106.37,106.45,106.35,106.39,78468.0,86.2398,86.3047,86.2236,86.256,78468.0
2017-12-20 14:00:00,106.38,106.48,106.38,106.45,96519.0,86.2479,86.329,86.2479,86.3047,96519.0
2017-12-20 14:05:00,106.46,106.46,106.36,106.37,132293.0,86.3128,86.3128,86.2317,86.2398,132293.0
2017-12-20 14:10:00,106.36,106.44,106.34,106.43,99560.0,86.2317,86.2966,86.2155,86.2885,99560.0
2017-12-20 14:15:00,106.42,106.45,106.37,106.4,67107.0,86.2804,86.3047,86.2398,86.2641,67107.0
2017-12-20 14:20:00,106.4,106.47,106.39,106.43,111313.0,86.2641,86.3209,86.256,86.2885,111313.0
2017-12-20 14:25:00,106.44,106.44,106.33,106.39,75952.0,86.2966,86.2966,86.2074,86.256,75952.0
2017-12-20 14:30:00,106.4,106.5,106.35,106.49,61131.0,86.2641,86.3452,86.2236,86.3371,61131.0
2017-12-20 14:35:00,106.49,106.52,106.47,106.5,43393.0,86.3371,86.3614,86.3209,86.3452,43393.0
2017-12-20 14:40:00,106.5,106.5,106.31,106.32,94311.0,86.3452,86.3452,86.1912,86.1993,94311.0
2017-12-20 14:45:00,106.32,106.4,106.26,106.29,97488.0,86.1993,86.2641,86.1506,86.175,97488.0
2017-12-20 14:50:00,106.28,106.35,106.27,106.31,69555.0,86.1669,86.2236,86.1587,86.1912,69555.0
2017-12-20 14:55:00,106.31,106.44,106.3,106.43,72880.0,86.1912,86.2966,86.1831,86.2885,72880.0
2017-12-20 15:00:00,106.42,106.51,106.4,106.51,65002.0,86.2804,86.3533,86.2641,86.3533,65002.0
2017-12-20 15:05:00,106.52,106.62,106.5,106.52,91651.0,86.3614,86.4425,86.3452,86.3614,91651.0
2017-12-20 15:10:00,106.51,106.52,106.43,106.46,69734.0,86.3533,86.3614,86.2885,86.3128,69734.0
2017-12-20 15:15:00,106.46,106.54,106.4,106.49,62964.0,86.3128,86.3776,86.2641,86.3371,62964.0
2017-12-20 15:20:00,106.49,106.55,106.48,106.55,58183.0,86.3371,86.3858,86.329,86.3858,58183.0
2017-12-20 15:25:00,106.55,106.55,106.41,106.41,65087.0,86.3858,86.3858,86.2722,86.2722,65087.0
2017-12-20 15:30:00,106.41,106.48,106.37,106.44,153192.0,86.2722,86.329,86.2398,86.2966,153192.0
2017-12-20 15:35:00,106.45,106.45,106.31,106.35,77453.0,86.3047,86.3047,86.1912,86.2236,77453.0
2017-12-20 15:40:00,106.35,106.39,106.27,106.3,106044.0,86.2236,86.256,86.1587,86.1831,106044.0
2017-12-20 15:45:00,106.29,106.3,106.19,106.25,234861.0,86.175,86.1831,86.0939,86.1425,234861.0
2017-12-20 15:50:00,106.24,106.26,106.17,106.23,180540.0,86.1344,86.1506,86.0777,86.1263,180540.0
2017-12-20 15:55:00,106.24,106.27,106.09,106.15,411704.0,86.1344,86.1587,86.0128,86.0615,411704.0
2017-12-21 09:30:00,106.59,106.96,106.56,106.8,372640.0,86.4182,86.7182,86.3939,86.5884,372640.0
2017-12-21 09:35:00,106.81,106.86,106.64,106.8,186745.0,86.5965,86.6371,86.4587,86.5884,186745.0
2017-12-21 09:40:00,106.79,107.09,106.72,107.09,217995.0,86.5803,86.8236,86.5236,86.8236,217995.0
2017-12-21 09:45:00,107.08,107.24,107.05,107.17,225945.0,86.8155,86.9452,86.7911,86.8884,225945.0
2017-12-21 09:50:00,107.16,107.21,107.09,107.17,156108.0,86.8803,86.9209,86.8236,86.8884,156108.0
2017-12-21 09:55:00,107.18,107.29,107.16,107.27,150246.0,86.8965,86.9857,86.8803,86.9695,150246.0
2017-12-21 10:00:00,107.27,107.48,107.27,107.44,189405.0,86.9695,87.1398,86.9695,87.1073,189405.0
2017-12-21 10:05:00,107.44,107.57,107.44,107.53,215938.0,87.1073,87.2127,87.1073,87.1803,215938.0
2017-12-21 10:10:00,107.53,107.66,107.51,107.57,148590.0,87.1803,87.2857,87.1641,87.2127,148590.0
2017-12-21 10:15:00,107.58,107.61,107.52,107.55,105084.0,87.2208,87.2452,87.1722,87.1965,105084.0
2017-12-21 10:20:00,107.55,107.59,107.49,107.52,103337.0,87.1965,87.2289,87.1479,87.1722,103337.0
2017-12-21 10:25:00,107.52,107.58,107.43,107.51,158616.0,87.1722,87.2208,87.0992,87.1641,158616.0
2017-12-21 10:30:00,107.51,107.64,107.51,107.63,89735.0,87.1641,87.2695,87.1641,87.2614,89735.0
2017-12-21 10:35:00,107.62,107.76,107.61,107.67,125576.0,87.2533,87.3668,87.2452,87.2938,125576.0
2017-12-21 10:40:00,107.67,107.85,107.67,107.82,198758.0,87.2938,87.4397,87.2938,87.4154,198758.0
2017-12-21 10:45:00,107.82,107.86,107.74,107.75,109423.0,87.4154,87.4478,87.3505,87.3587,109423.0
2017-12-21 10:50:00,107.75,107.86,107.75,107.85,144256.0,87.3587,87.4478,87.3587,87.4397,144256.0
2017-12-21 10:55:00,107.85,107.9,107.78,107.79,111912.0,87.4397,87.4803,87.383,87.3911,111912.0
2017-12-21 11:00:00,107.8,107.8,107.74,107.74,74447.0,87.3992,87.3992,87.3505,87.3505,74447.0
2017-12-21 11:05:00,107.74,107.89,107.73,107.86,87382.0,87.3505,87.4722,87.3424,87.4478,87382.0
2017-12-21 11:10:00,107.86,107.92,107.78,107.79,96085.0,87.4478,87.4965,87.383,87.3911,96085.0
2017-12-21 11:15:00,107.79,107.81,107.61,107.71,98391.0,87.3911,87.4073,87.2452,87.3262,98391.0
2017-12-21 11:20:00,107.71,107.72,107.53,107.55,83992.0,87.3262,87.3343,87.1803,87.1965,83992.0
2017-12-21 11:25:00,107.55,107.68,107.53,107.65,72841.0,87.1965,87.3019,87.1803,87.2776,72841.0
2017-12-21 11:30:00,107.65,107.68,107.57,107.6,75962.0,87.2776,87.3019,87.2127,87.237,75962.0
2017-12-21 11:35:00,107.6,107.61,107.52,107.52,82838.0,87.237,87.2452,87.1722,87.1722,82838.0
2017-12-21 11:40:00,107.52,107.6,107.49,107.56,109780.0,87.1722,87.237,87.1479,87.2046,109780.0
2017-12-21 11:45:00,107.56,107.63,107.55,107.62,78391.0,87.2046,87.2614,87.1965,87.2533,78391.0
2017-12-21 11:50:00,107.63,107.74,107.61,107.69,92216.0,87.2614,87.3505,87.2452,87.31,92216.0
2017-12-21 11:55:00,107.69,107.73,107.66,107.67,64775.0,87.31,87.3424,87.2857,87.2938,64775.0
2017-12-21 12:00:00,107.68,107.74,107.59,107.64,71092.0,87.3019,87.3505,87.2289,87.2695,71092.0
2017-12-21 12:05:00,107.64,107.77,107.62,107.77,49727.0,87.2695,87.3749,87.2533,87.3749,49727.0
2017-12-21 12:10:00,107.77,107.78,107.66,107.66,95485.0,87.3749,87.383,87.2857,87.2857,95485.0
2017-12-21 12:15:00,107.67,107.71,107.54,107.55,69046.0,87.2938,87.3262,87.1884,87.1965,69046.0
2017-12-21 12:20:00,107.55,107.63,107.55,107.63,74246.0,87.1965,87.2614,87.1965,87.2614,74246.0
2017-12-21 12:25:00,107.63,107.63,107.57,107.6,40052.0,87.2614,87.2614,87.2127,87.237,40052.0
2017-12-21 12:30:00,107.59,107.6,107.5,107.5,53439.0,87.2289,87.237,87.156,87.156,53439.0
2017-12-21 12:35:00,107.51,107.7,107.51,107.69,79368.0,87.1641,87.3181,87.1641,87.31,79368.0
2017-12-21 12:40:00,107.68,107.74,107.68,107.72,50929.0,87.3019,87.3505,87.3019,87.3343,50929.0
2017-12-21 12:45:00,107.73,107.78,107.72,107.76,57307.0,87.3424,87.383,87.3343,87.3668,57307.0
2017-12-21 12:50:00,107.76,107.86,107.74,107.83,64145.0,87.3668,87.4478,87.3505,87.4235,64145.0
2017-12-21 12:55:00,107.83,107.97,107.83,107.95,78532.0,87.4235,87.537,87.4235,87.5208,78532.0
2017-12-21 13:00:00,107.96,107.99,107.9,107.98,107345.0,87.5289,87.5532,87.4803,87.5451,107345.0
2017-12-21 13:05:00,107.97,108.0,107.96,107.99,84912.0,87.537,87.5613,87.5289,87.5532,84912.0
2017-12-21 13:10:00,107.99,108.02,107.93,107.98,109941.0,87.5532,87.5776,87.5046,87.5451,109941.0
2017-12-21 13:15:00,107.98,108.05,107.96,108.05,64927.0,87.5451,87.6019,87.5289,87.6019,64927.0
2017-12-21 13:20:00,108.04,108.05,107.99,108.02,57472.0,87.5938,87.6019,87.5532,87.5776,57472.0
2017-12-21 13:25:00,108.02,108.05,107.99,108.03,65104.0,87.5776,87.6019,87.5532,87.5857,65104.0
2017-12-21 13:30:00,108.03,108.05,108.0,108.02,58346.0,87.5857,87.6019,87.5613,87.5776,58346.0
2017-12-21 13:35:00,108.02,108.07,107.99,108.04,118204.0,87.5776,87.6181,87.5532,87.5938,118204.0
2017-12-21 13:40:00,108.05,108.06,108.01,108.01,56185.0,87.6019,87.61,87.5695,87.5695,56185.0
2017-12-21 13:45:00,108.02,108.04,108.0,108.02,55149.0,87.5776,87.5938,87.5613,87.5776,55149.0
2017-12-21 13:50:00,108.02,108.05,108.01,108.02,42299.0,87.5776,87.6019,87.5695,87.5776,42299.0
2017-12-21 13:55:00,108.02,108.04,108.0,108.01,73835.0,87.5776,87.5938,87.5613,87.5695,73835.0
2017-12-21 14:00:00,108.01,108.04,108.0,108.03,89985.0,87.5695,87.5938,87.5613,87.5857,89985.0
2017-12-21 14:05:00,108.03,108.05,108.0,108.03,79912.0,87.5857,87.6019,87.5613,87.5857,79912.0
2017-12-21 14:10:00,108.03,108.04,108.01,108.03,50999.0,87.5857,87.5938,87.5695,87.5857,50999.0
2017-12-21 14:15:00,108.04,108.04,108.0,108.02,47029.0,87.5938,87.5938,87.5613,87.5776,47029.0
2017-12-21 14:20:00,108.02,108.03,107.88,107.89,174880.0,87.5776,87.5857,87.4641,87.4722,174880.0
2017-12-21 14:25:00,107.89,107.92,107.86,107.87,65114.0,87.4722,87.4965,87.4478,87.4559,65114.0
2017-12-21 14:30:00,107.87,107.88,107.76,107.78,85709.0,87.4559,87.4641,87.3668,87.383,85709.0
2017-12-21 14:35:00,107.78,107.81,107.75,107.78,70269.0,87.383,87.4073,87.3587,87.383,70269.0
2017-12-21 14:40:00,107.78,107.91,107.78,107.84,78900.0,87.383,87.4884,87.383,87.4316,78900.0
2017-12-21 14:45:00,107.84,107.84,107.71,107.72,62842.0,87.4316,87.4316,87.3262,87.3343,62842.0
2017-12-21 14:50:00,107.72,107.81,107.68,107.8,101859.0,87.3343,87.4073,87.3019,87.3992,101859.0
2017-12-21 14:55:00,107.81,107.91,107.79,107.9,104690.0,87.4073,87.4884,87.3911,87.4803,104690.0
2017-12-21 15:00:00,107.89,107.95,107.86,107.87,83084.0,87.4722,87.5208,87.4478,87.4559,83084.0
2017-12-21 15:05:00,107.87,107.87,107.82,107.84,89754.0,87.4559,87.4559,87.4154,87.4316,89754.0
2017-12-21 15:10:00,107.83,107.9,107.78,107.9,89936.0,87.4235,87.4803,87.383,87.4803,89936.0
2017-12-21 15:15:00,107.89,107.9,107.7,107.82,153577.0,87.4722,87.4803,87.3181,87.4154,153577.0
2017-12-21 15:20:00,107.82,107.82,107.74,107.8,105278.0,87.4154,87.4154,87.3505,87.3992,105278.0
2017-12-21 15:25:00,107.8,107.83,107.75,107.83,112402.0,87.3992,87.4235,87.3587,87.4235,112402.0
2017-12-21 15:30:00,107.83,107.93,107.83,107.87,140238.0,87.4235,87.5046,87.4235,87.4559,140238.0
2017-12-21 15:35:00,107.87,108.02,107.86,107.9,171099.0,87.4559,87.5776,87.4478,87.4803,171099.0
2017-12-21 15:40:00,107.9,107.99,107.88,107.95,187827.0,87.4803,87.5532,87.4641,87.5208,187827.0
2017-12-21 15:45:00,107.95,108.07,107.88,107.9,430781.0,87.5208,87.6181,87.4641,87.4803,430781.0
2017-12-21 15:50:00,107.9,107.91,107.73,107.77,264233.0,87.4803,87.4884,87.3424,87.3749,264233.0
2017-12-21 15:55:00,107.77,107.89,107.71,107.84,876915.0,87.3749,87.4722,87.3262,87.4316,876915.0
2017-12-22 09:30:00,108.2,108.33,108.03,108.14,328429.0,87.7235,87.8289,87.5857,87.6749,328429.0
2017-12-22 09:35:00,108.15,108.29,108.14,108.17,184748.0,87.683,87.7965,87.6749,87.6992,184748.0
2017-12-22 09:40:00,108.17,108.37,108.16,108.35,184192.0,87.6992,87.8613,87.6911,87.8451,184192.0
2017-12-22 09:45:00,108.36,108.46,108.23,108.28,167380.0,87.8532,87.9343,87.7478,87.7884,167380.0
2017-12-22 09:50:00,108.27,108.27,107.98,108.09,257325.0,87.7802,87.7802,87.5451,87.6343,257325.0
2017-12-22 09:55:00,108.09,108.12,107.96,108.0,173822.0,87.6343,87.6586,87.5289,87.5613,173822.0
2017-12-22 10:00:00,108.0,108.09,107.85,107.88,157108.0,87.5613,87.6343,87.4397,87.4641,157108.0
2017-12-22 10:05:00,107.88,107.93,107.76,107.77,110361.0,87.4641,87.5046,87.3668,87.3749,110361.0
2017-12-22 10:10:00,107.78,107.78,107.57,107.71,134106.0,87.383,87.383,87.2127,87.3262,134106.0
2017-12-22 10:15:00,107.71,107.71,107.61,107.67,80815.0,87.3262,87.3262,87.2452,87.2938,80815.0
2017-12-22 10:20:00,107.66,107.84,107.63,107.82,101459.0,87.2857,87.4316,87.2614,87.4154,101459.0
2017-12-22 10:25:00,107.82,107.82,107.59,107.6,92169.0,87.4154,87.4154,87.2289,87.237,92169.0
2017-12-22 10:30:00,107.61,107.68,107.51,107.51,75397.0,87.2452,87.3019,87.1641,87.1641,75397.0
2017-12-22 10:35:00,107.51,107.6,107.5,107.58,45490.0,87.1641,87.237,87.156,87.2208,45490.0
2017-12-22 10:40:00,107.59,107.64,107.43,107.44,103711.0,87.2289,87.2695,87.0992,87.1073,103711.0
2017-12-22 10:45:00,107.44,107.49,107.4,107.41,85732.0,87.1073,87.1479,87.0749,87.083,85732.0
2017-12-22 10:50:00,107.41,107.47,107.27,107.28,96461.0,87.083,87.1316,86.9695,86.9776,96461.0
2017-12-22 10:55:00,107.27,107.36,107.23,107.35,124533.0,86.9695,87.0425,86.9371,87.0344,124533.0
2017-12-22 11:00:00,107.35,107.39,107.2,107.2,123554.0,87.0344,87.0668,86.9127,86.9127,123554.0
2017-12-22 11:05:00,107.2,107.2,107.09,107.12,135434.0,86.9127,86.9127,86.8236,86.8479,135434.0
2017-12-22 11:10:00,107.12,107.2,107.11,107.15,104094.0,86.8479,86.9127,86.8398,86.8722,104094.0
2017-12-22 11:15:00,107.14,107.19,107.07,107.09,93855.0,86.8641,86.9046,86.8073,86.8236,93855.0
2017-12-22 11:20:00,107.1,107.19,107.06,107.16,80034.0,86.8317,86.9046,86.7992,86.8803,80034.0
2017-12-22 11:25:00,107.16,107.2,107.15,107.15,63714.0,86.8803,86.9127,86.8722,86.8722,63714.0
2017-12-22 11:30:00,107.16,107.18,106.87,107.02,114245.0,86.8803,86.8965,86.6452,86.7668,114245.0
2017-12-22 11:35:00,107.03,107.03,106.88,106.91,96954.0,86.7749,86.7749,86.6533,86.6776,96954.0
2017-12-22 11:40:00,106.91,106.91,106.82,106.85,84601.0,86.6776,86.6776,86.6047,86.629,84601.0
2017-12-22 11:45:00,106.85,106.9,106.8,106.81,94821.0,86.629,86.6695,86.5884,86.5965,94821.0
2017-12-22 11:50:00,106.82,106.95,106.81,106.94,67681.0,86.6047,86.7101,86.5965,86.7019,67681.0
2017-12-22 11:55:00,106.95,107.01,106.92,106.98,56836.0,86.7101,86.7587,86.6857,86.7344,56836.0
2017-12-22 12:00:00,106.99,107.09,106.97,107.09,96828.0,86.7425,86.8236,86.7263,86.8236,96828.0
2017-12-22 12:05:00,107.09,107.1,107.04,107.06,53288.0,86.8236,86.8317,86.783,86.7992,53288.0
2017-12-22 12:10:00,107.06,107.15,107.04,107.14,60301.0,86.7992,86.8722,86.783,86.8641,60301.0
2017-12-22 12:15:00,107.14,107.16,107.08,107.13,70000.0,86.8641,86.8803,86.8155,86.856,70000.0
2017-12-22 12:20:00,107.13,107.18,107.09,107.13,60470.0,86.856,86.8965,86.8236,86.856,60470.0
2017-12-22 12:25:00,107.13,107.26,107.13,107.24,109946.0,86.856,86.9614,86.856,86.9452,109946.0
2017-12-22 12:30:00,107.25,107.27,107.17,107.18,81649.0,86.9533,86.9695,86.8884,86.8965,81649.0
2017-12-22 12:35:00,107.19,107.26,107.1,107.14,50525.0,86.9046,86.9614,86.8317,86.8641,50525.0
2017-12-22 12:40:00,107.14,107.15,107.03,107.06,61146.0,86.8641,86.8722,86.7749,86.7992,61146.0
2017-12-22 12:45:00,107.05,107.11,107.05,107.08,44020.0,86.7911,86.8398,86.7911,86.8155,44020.0
2017-12-22 12:50:00,107.08,107.1,107.03,107.1,39879.0,86.8155,86.8317,86.7749,86.8317,39879.0
2017-12-22 12:55:00,107.1,107.17,107.08,107.15,34813.0,86.8317,86.8884,86.8155,86.8722,34813.0
2017-12-22 13:00:00,107.15,107.21,107.09,107.1,59770.0,86.8722,86.9209,86.8236,86.8317,59770.0
2017-12-22 13:05:00,107.11,107.16,107.07,107.15,33677.0,86.8398,86.8803,86.8073,86.8722,33677.0
2017-12-22 13:10:00,107.15,107.15,107.11,107.13,35641.0,86.8722,86.8722,86.8398,86.856,35641.0
2017-12-22 13:15:00,107.12,107.14,107.1,107.13,34831.0,86.8479,86.8641,86.8317,86.856,34831.0
2017-12-22 13:20:00,107.14,107.16,107.11,107.13,54907.0,86.8641,86.8803,86.8398,86.856,54907.0
2017-12-22 13:25:00,107.13,107.14,107.04,107.04,59732.0,86.856,86.8641,86.783,86.783,59732.0
2017-12-22 13:30:00,107.04,107.06,107.02,107.03,43970.0,86.783,86.7992,86.7668,86.7749,43970.0
2017-12-22 13:35:00,107.03,107.04,106.94,106.94,90529.0,86.7749,86.783,86.7019,86.7019,90529.0
2017-12-22 13:40:00,106.94,107.01,106.93,107.01,64229.0,86.7019,86.7587,86.6938,86.7587,64229.0
2017-12-22 13:45:00,107.01,107.06,106.99,107.0,74158.0,86.7587,86.7992,86.7425,86.7506,74158.0
2017-12-22 13:50:00,106.99,107.0,106.95,106.98,68298.0,86.7425,86.7506,86.7101,86.7344,68298.0
2017-12-22 13:55:00,106.97,107.15,106.97,107.13,99084.0,86.7263,86.8722,86.7263,86.856,99084.0
2017-12-22 14:00:00,107.12,107.13,107.06,107.07,49922.0,86.8479,86.856,86.7992,86.8073,49922.0
2017-12-22 14:05:00,107.07,107.07,106.98,107.0,38357.0,86.8073,86.8073,86.7344,86.7506,38357.0
2017-12-22 14:10:00,107.0,107.07,106.99,107.05,57916.0,86.7506,86.8073,86.7425,86.7911,57916.0
2017-12-22 14:15:00,107.05,107.1,107.0,107.03,48645.0,86.7911,86.8317,86.7506,86.7749,48645.0
2017-12-22 14:20:00,107.03,107.09,107.02,107.08,46930.0,86.7749,86.8236,86.7668,86.8155,46930.0
2017-12-22 14:25:00,107.08,107.12,107.0,107.12,81235.0,86.8155,86.8479,86.7506,86.8479,81235.0
2017-12-22 14:30:00,107.13,107.18,107.13,107.15,81027.0,86.856,86.8965,86.856,86.8722,81027.0
2017-12-22 14:35:00,107.15,107.17,107.08,107.16,66751.0,86.8722,86.8884,86.8155,86.8803,66751.0
2017-12-22 14:40:00,107.16,107.21,107.13,107.18,77175.0,86.8803,86.9209,86.856,86.8965,77175.0
2017-12-22 14:45:00,107.18,107.29,107.17,107.29,60448.0,86.8965,86.9857,86.8884,86.9857,60448.0
2017-12-22 14:50:00,107.29,107.35,107.28,107.3,75575.0,86.9857,87.0344,86.9776,86.9938,75575.0
2017-12-22 14:55:00,107.3,107.3,107.25,107.27,37638.0,86.9938,86.9938,86.9533,86.9695,37638.0
2017-12-22 15:00:00,107.27,107.33,107.27,107.3,74321.0,86.9695,87.0181,86.9695,86.9938,74321.0
2017-12-22 15:05:00,107.3,107.41,107.29,107.4,47835.0,86.9938,87.083,86.9857,87.0749,47835.0
2017-12-22 15:10:00,107.4,107.42,107.31,107.32,65029.0,87.0749,87.0911,87.0019,87.01,65029.0
2017-12-22 15:15:00,107.33,107.34,107.28,107.3,47579.0,87.0181,87.0262,86.9776,86.9938,47579.0
2017-12-22 15:20:00,107.31,107.36,107.31,107.33,44371.0,87.0019,87.0425,87.0019,87.0181,44371.0
2017-12-22 15:25:00,107.33,107.43,107.33,107.43,73899.0,87.0181,87.0992,87.0181,87.0992,73899.0
2017-12-22 15:30:00,107.43,107.5,107.41,107.47,107425.0,87.0992,87.156,87.083,87.1316,107425.0
2017-12-22 15:35:00,107.47,107.62,107.47,107.62,151500.0,87.1316,87.2533,87.1316,87.2533,151500.0
2017-12-22 15:40:00,107.61,107.62,107.54,107.56,139140.0,87.2452,87.2533,87.1884,87.2046,139140.0
2017-12-22 15:45:00,107.56,107.62,107.51,107.54,148183.0,87.2046,87.2533,87.1641,87.1884,148183.0
2017-12-22 15:50:00,107.52,107.52,107.44,107.47,135761.0,87.1722,87.1722,87.1073,87.1316,135761.0
2017-12-22 15:55:00,107.47,107.51,107.4,107.48,517203.0,87.1316,87.1641,87.0749,87.1398,517203.0
2017-12-26 09:30:00,107.2,107.99,107.2,107.65,288575.0,86.9127,87.5532,86.9127,87.2776,288575.0
2017-12-26 09:35:00,107.68,107.81,107.59,107.7,150776.0,87.3019,87.4073,87.2289,87.3181,150776.0
2017-12-26 09:40:00,107.7,107.76,107.59,107.67,162322.0,87.3181,87.3668,87.2289,87.2938,162322.0
2017-12-26 09:45:00,107.67,107.71,107.53,107.62,122166.0,87.2938,87.3262,87.1803,87.2533,122166.0
2017-12-26 09:50:00,107.63,107.73,107.61,107.63,151247.0,87.2614,87.3424,87.2452,87.2614,151247.0
2017-12-26 09:55:00,107.64,107.67,107.5,107.52,90861.0,87.2695,87.2938,87.156,87.1722,90861.0
2017-12-26 10:00:00,107.52,107.52,107.29,107.35,91816.0,87.1722,87.1722,86.9857,87.0344,91816.0
2017-12-26 10:05:00,107.35,107.45,107.31,107.37,51306.0,87.0344,87.1154,87.0019,87.0506,51306.0
2017-12-26 10:10:00,107.38,107.41,107.17,107.18,100947.0,87.0587,87.083,86.8884,86.8965,100947.0
2017-12-26 10:15:00,107.17,107.21,107.09,107.12,102465.0,86.8884,86.9209,86.8236,86.8479,102465.0
2017-12-26 10:20:00,107.12,107.15,107.01,107.02,105107.0,86.8479,86.8722,86.7587,86.7668,105107.0
2017-12-26 10:25:00,107.03,107.03,106.85,106.87,120678.0,86.7749,86.7749,86.629,86.6452,120678.0
2017-12-26 10:30:00,106.87,106.97,106.86,106.93,82651.0,86.6452,86.7263,86.6371,86.6938,82651.0
2017-12-26 10:35:00,106.93,107.09,106.93,106.96,62183.0,86.6938,86.8236,86.6938,86.7182,62183.0
2017-12-26 10:40:00,106.97,107.02,106.94,106.98,40821.0,86.7263,86.7668,86.7019,86.7344,40821.0
2017-12-26 10:45:00,106.97,106.97,106.74,106.75,94383.0,86.7263,86.7263,86.5398,86.5479,94383.0
2017-12-26 10:50:00,106.75,106.85,106.74,106.75,98594.0,86.5479,86.629,86.5398,86.5479,98594.0
2017-12-26 10:55:00,106.76,106.84,106.68,106.69,75631.0,86.556,86.6209,86.4912,86.4993,75631.0
2017-12-26 11:00:00,106.68,106.71,106.53,106.55,116400.0,86.4912,86.5155,86.3695,86.3858,116400.0
2017-12-26 11:05:00,106.55,106.68,106.47,106.65,102621.0,86.3858,86.4912,86.3209,86.4668,102621.0
2017-12-26 11:10:00,106.66,106.8,106.65,106.76,71606.0,86.4749,86.5884,86.4668,86.556,71606.0
2017-12-26 11:15:00,106.76,106.79,106.7,106.79,38625.0,86.556,86.5803,86.5074,86.5803,38625.0
2017-12-26 11:20:00,106.8,106.91,106.74,106.9,76205.0,86.5884,86.6776,86.5398,86.6695,76205.0
2017-12-26 11:25:00,106.9,106.96,106.88,106.91,47987.0,86.6695,86.7182,86.6533,86.6776,47987.0
2017-12-26 11:30:00,106.92,106.92,106.77,106.77,41266.0,86.6857,86.6857,86.5641,86.5641,41266.0
2017-12-26 11:35:00,106.76,106.79,106.72,106.72,66971.0,86.556,86.5803,86.5236,86.5236,66971.0
2017-12-26 11:40:00,106.72,106.72,106.58,106.65,121136.0,86.5236,86.5236,86.4101,86.4668,121136.0
2017-12-26 11:45:00,106.65,106.65,106.54,106.54,56631.0,86.4668,86.4668,86.3776,86.3776,56631.0
2017-12-26 11:50:00,106.55,106.62,106.53,106.6,63134.0,86.3858,86.4425,86.3695,86.4263,63134.0
2017-12-26 11:55:00,106.6,106.67,106.59,106.6,38020.0,86.4263,86.483,86.4182,86.4263,38020.0
2017-12-26 12:00:00,106.61,106.61,106.51,106.52,64379.0,86.4344,86.4344,86.3533,86.3614,64379.0
2017-12-26 12:05:00,106.52,106.55,106.49,106.54,64140.0,86.3614,86.3858,86.3371,86.3776,64140.0
2017-12-26 12:10:00,106.54,106.59,106.51,106.55,67462.0,86.3776,86.4182,86.3533,86.3858,67462.0
2017-12-26 12:15:00,106.55,106.56,106.5,106.54,29249.0,86.3858,86.3939,86.3452,86.3776,29249.0
2017-12-26 12:20:00,106.54,106.66,106.54,106.65,48139.0,86.3776,86.4749,86.3776,86.4668,48139.0
2017-12-26 12:25:00,106.66,106.67,106.61,106.62,48864.0,86.4749,86.483,86.4344,86.4425,48864.0
2017-12-26 12:30:00,106.61,106.64,106.53,106.61,66518.0,86.4344,86.4587,86.3695,86.4344,66518.0
2017-12-26 12:35:00,106.61,106.61,106.52,106.53,53474.0,86.4344,86.4344,86.3614,86.3695,53474.0
2017-12-26 12:40:00,106.53,106.58,106.5,106.5,44788.0,86.3695,86.4101,86.3452,86.3452,44788.0
2017-12-26 12:45:00,106.5,106.55,106.49,106.51,49347.0,86.3452,86.3858,86.3371,86.3533,49347.0
2017-12-26 12:50:00,106.51,106.52,106.4,106.48,53181.0,86.3533,86.3614,86.2641,86.329,53181.0
2017-12-26 12:55:00,106.48,106.57,106.48,106.53,47744.0,86.329,86.402,86.329,86.3695,47744.0
2017-12-26 13:00:00,106.53,106.55,106.5,106.52,33434.0,86.3695,86.3858,86.3452,86.3614,33434.0
2017-12-26 13:05:00,106.52,106.55,106.5,106.51,69130.0,86.3614,86.3858,86.3452,86.3533,69130.0
2017-12-26 13:10:00,106.52,106.58,106.47,106.5,82929.0,86.3614,86.4101,86.3209,86.3452,82929.0
2017-12-26 13:15:00,106.5,106.53,106.45,106.52,78174.0,86.3452,86.3695,86.3047,86.3614,78174.0
2017-12-26 13:20:00,106.53,106.57,106.5,106.56,57522.0,86.3695,86.402,86.3452,86.3939,57522.0
2017-12-26 13:25:00,106.57,106.64,106.56,106.61,74703.0,86.402,86.4587,86.3939,86.4344,74703.0
2017-12-26 13:30:00,106.62,106.75,106.62,106.73,60558.0,86.4425,86.5479,86.4425,86.5317,60558.0
2017-12-26 13:35:00,106.73,106.81,106.69,106.8,73407.0,86.5317,86.5965,86.4993,86.5884,73407.0
2017-12-26 13:40:00,106.8,106.81,106.73,106.74,53552.0,86.5884,86.5965,86.5317,86.5398,53552.0
2017-12-26 13:45:00,106.75,106.82,106.75,106.8,59688.0,86.5479,86.6047,86.5479,86.5884,59688.0
2017-12-26 13:50:00,106.8,106.85,106.79,106.84,66919.0,86.5884,86.629,86.5803,86.6209,66919.0
2017-12-26 13:55:00,106.83,106.84,106.7,106.7,53535.0,86.6128,86.6209,86.5074,86.5074,53535.0
2017-12-26 14:00:00,106.71,106.75,106.66,106.74,57051.0,86.5155,86.5479,86.4749,86.5398,57051.0
2017-12-26 14:05:00,106.74,106.74,106.67,106.67,28522.0,86.5398,86.5398,86.483,86.483,28522.0
2017-12-26 14:10:00,106.68,106.68,106.55,106.59,77176.0,86.4912,86.4912,86.3858,86.4182,77176.0
2017-12-26 14:15:00,106.59,106.73,106.59,106.7,67024.0,86.4182,86.5317,86.4182,86.5074,67024.0
2017-12-26 14:20:00,106.7,106.72,106.65,106.7,43175.0,86.5074,86.5236,86.4668,86.5074,43175.0
2017-12-26 14:25:00,106.7,106.78,106.69,106.78,59202.0,86.5074,86.5722,86.4993,86.5722,59202.0
2017-12-26 14:30:00,106.78,106.83,106.76,106.82,34358.0,86.5722,86.6128,86.556,86.6047,34358.0
2017-12-26 14:35:00,106.83,106.84,106.8,106.82,30381.0,86.6128,86.6209,86.5884,86.6047,30381.0
2017-12-26 14:40:00,106.82,106.86,106.81,106.86,39705.0,86.6047,86.6371,86.5965,86.6371,39705.0
2017-12-26 14:45:00,106.86,106.89,106.83,106.85,65881.0,86.6371,86.6614,86.6128,86.629,65881.0
2017-12-26 14:50:00,106.84,106.89,106.82,106.89,106893.0,86.6209,86.6614,86.6047,86.6614,106893.0
2017-12-26 14:55:00,106.89,106.89,106.85,106.88,37468.0,86.6614,86.6614,86.629,86.6533,37468.0
2017-12-26 15:00:00,106.87,106.9,106.84,106.86,58190.0,86.6452,86.6695,86.6209,86.6371,58190.0
2017-12-26 15:05:00,106.86,106.89,106.81,106.82,80661.0,86.6371,86.6614,86.5965,86.6047,80661.0
2017-12-26 15:10:00,106.82,106.86,106.8,106.86,54223.0,86.6047,86.6371,86.5884,86.6371,54223.0
2017-12-26 15:15:00,106.86,106.87,106.83,106.83,60024.0,86.6371,86.6452,86.6128,86.6128,60024.0
2017-12-26 15:20:00,106.84,106.89,106.82,106.82,54416.0,86.6209,86.6614,86.6047,86.6047,54416.0
2017-12-26 15:25:00,106.83,106.9,106.83,106.86,38957.0,86.6128,86.6695,86.6128,86.6371,38957.0
2017-12-26 15:30:00,106.87,106.89,106.81,106.89,78460.0,86.6452,86.6614,86.5965,86.6614,78460.0
2017-12-26 15:35:00,106.89,106.93,106.85,106.86,106952.0,86.6614,86.6938,86.629,86.6371,106952.0
2017-12-26 15:40:00,106.86,106.91,106.84,106.85,90250.0,86.6371,86.6776,86.6209,86.629,90250.0
2017-12-26 15:45:00,106.86,107.08,106.86,107.06,158675.0,86.6371,86.8155,86.6371,86.7992,158675.0
2017-12-26 15:50:00,107.06,107.1,106.95,106.98,118829.0,86.7992,86.8317,86.7101,86.7344,118829.0
2017-12-26 15:55:00,106.99,107.08,106.97,107.01,298953.0,86.7425,86.8155,86.7263,86.7587,298953.0
2017-12-27 09:30:00,106.67,107.11,106.67,107.01,235672.0,86.483,86.8398,86.483,86.7587,235672.0
2017-12-27 09:35:00,106.99,107.09,106.85,106.87,99812.0,86.7425,86.8236,86.629,86.6452,99812.0
2017-12-27 09:40:00,106.9,107.11,106.88,107.02,91314.0,86.6695,86.8398,86.6533,86.7668,91314.0
2017-12-27 09:45:00,107.02,107.02,106.76,106.88,125316.0,86.7668,86.7668,86.556,86.6533,125316.0
2017-12-27 09:50:00,106.88,106.91,106.81,106.85,110145.0,86.6533,86.6776,86.5965,86.629,110145.0
2017-12-27 09:55:00,106.86,106.99,106.81,106.83,88726.0,86.6371,86.7425,86.5965,86.6128,88726.0
2017-12-27 10:00:00,106.83,106.94,106.82,106.9,78759.0,86.6128,86.7019,86.6047,86.6695,78759.0
2017-12-27 10:05:00,106.9,107.24,106.9,107.24,89165.0,86.6695,86.9452,86.6695,86.9452,89165.0
2017-12-27 10:10:00,107.24,107.25,107.15,107.2,58960.0,86.9452,86.9533,86.8722,86.9127,58960.0
2017-12-27 10:15:00,107.2,107.21,107.01,107.05,89850.0,86.9127,86.9209,86.7587,86.7911,89850.0
2017-12-27 10:20:00,107.05,107.1,106.97,107.08,78734.0,86.7911,86.8317,86.7263,86.8155,78734.0
2017-12-27 10:25:00,107.08,107.1,107.0,107.08,84872.0,86.8155,86.8317,86.7506,86.8155,84872.0
2017-12-27 10:30:00,107.08,107.08,106.95,106.99,71791.0,86.8155,86.8155,86.7101,86.7425,71791.0
2017-12-27 10:35:00,106.99,107.14,106.98,107.05,87099.0,86.7425,86.8641,86.7344,86.7911,87099.0
2017-12-27 10:40:00,107.06,107.2,107.06,107.19,59687.0,86.7992,86.9127,86.7992,86.9046,59687.0
2017-12-27 10:45:00,107.19,107.2,107.03,107.09,111004.0,86.9046,86.9127,86.7749,86.8236,111004.0
2017-12-27 10:50:00,107.09,107.14,107.03,107.14,62719.0,86.8236,86.8641,86.7749,86.8641,62719.0
2017-12-27 10:55:00,107.15,107.26,107.14,107.25,84126.0,86.8722,86.9614,86.8641,86.9533,84126.0
2017-12-27 11:00:00,107.25,107.26,107.15,107.16,47260.0,86.9533,86.9614,86.8722,86.8803,47260.0
2017-12-27 11:05:00,107.16,107.16,107.09,107.14,69912.0,86.8803,86.8803,86.8236,86.8641,69912.0
2017-12-27 11:10:00,107.14,107.18,107.1,107.11,65334.0,86.8641,86.8965,86.8317,86.8398,65334.0
2017-12-27 11:15:00,107.11,107.13,107.02,107.04,60163.0,86.8398,86.856,86.7668,86.783,60163.0
2017-12-27 11:20:00,107.04,107.1,107.01,107.03,68782.0,86.783,86.8317,86.7587,86.7749,68782.0
2017-12-27 11:25:00,107.03,107.06,106.98,107.04,63517.0,86.7749,86.7992,86.7344,86.783,63517.0
2017-12-27 11:30:00,107.04,107.05,106.93,106.97,82113.0,86.783,86.7911,86.6938,86.7263,82113.0
2017-12-27 11:35:00,106.97,106.99,106.91,106.95,46179.0,86.7263,86.7425,86.6776,86.7101,46179.0
2017-12-27 11:40:00,106.94,107.01,106.88,106.9,56836.0,86.7019,86.7587,86.6533,86.6695,56836.0
2017-12-27 11:45:00,106.89,106.91,106.83,106.85,40717.0,86.6614,86.6776,86.6128,86.629,40717.0
2017-12-27 11:50:00,106.86,106.97,106.86,106.95,52837.0,86.6371,86.7263,86.6371,86.7101,52837.0
2017-12-27 11:55:00,106.96,106.96,106.86,106.9,50962.0,86.7182,86.7182,86.6371,86.6695,50962.0
2017-12-27 12:00:00,106.89,106.9,106.76,106.78,80266.0,86.6614,86.6695,86.556,86.5722,80266.0
2017-12-27 12:05:00,106.78,106.87,106.76,106.87,47197.0,86.5722,86.6452,86.556,86.6452,47197.0
2017-12-27 12:10:00,106.88,106.93,106.78,106.78,61414.0,86.6533,86.6938,86.5722,86.5722,61414.0
2017-12-27 12:15:00,106.79,106.82,106.75,106.75,27576.0,86.5803,86.6047,86.5479,86.5479,27576.0
2017-12-27 12:20:00,106.76,106.83,106.71,106.79,65656.0,86.556,86.6128,86.5155,86.5803,65656.0
2017-12-27 12:25:00,106.79,106.86,106.75,106.84,44016.0,86.5803,86.6371,86.5479,86.6209,44016.0
2017-12-27 12:30:00,106.85,106.88,106.82,106.86,42174.0,86.629,86.6533,86.6047,86.6371,42174.0
2017-12-27 12:35:00,106.87,106.92,106.86,106.86,38602.0,86.6452,86.6857,86.6371,86.6371,38602.0
2017-12-27 12:40:00,106.86,106.91,106.85,106.88,33679.0,86.6371,86.6776,86.629,86.6533,33679.0
2017-12-27 12:45:00,106.89,106.91,106.84,106.89,25513.0,86.6614,86.6776,86.6209,86.6614,25513.0
2017-12-27 12:50:00,106.9,106.97,106.89,106.92,60725.0,86.6695,86.7263,86.6614,86.6857,60725.0
2017-12-27 12:55:00,106.92,106.96,106.9,106.91,32247.0,86.6857,86.7182,86.6695,86.6776,32247.0
2017-12-27 13:00:00,106.91,106.91,106.82,106.86,39835.0,86.6776,86.6776,86.6047,86.6371,39835.0
2017-12-27 13:05:00,106.87,106.94,106.86,106.92,36930.0,86.6452,86.7019,86.6371,86.6857,36930.0
2017-12-27 13:10:00,106.93,106.95,106.84,106.84,55794.0,86.6938,86.7101,86.6209,86.6209,55794.0
2017-12-27 13:15:00,106.84,106.86,106.78,106.86,44189.0,86.6209,86.6371,86.5722,86.6371,44189.0
2017-12-27 13:20:00,106.86,106.86,106.79,106.85,55837.0,86.6371,86.6371,86.5803,86.629,55837.0
2017-12-27 13:25:00,106.85,106.86,106.8,106.81,44639.0,86.629,86.6371,86.5884,86.5965,44639.0
2017-12-27 13:30:00,106.81,106.84,106.78,106.83,49316.0,86.5965,86.6209,86.5722,86.6128,49316.0
2017-12-27 13:35:00,106.84,106.91,106.83,106.9,50595.0,86.6209,86.6776,86.6128,86.6695,50595.0
2017-12-27 13:40:00,106.91,106.95,106.9,106.94,48803.0,86.6776,86.7101,86.6695,86.7019,48803.0
2017-12-27 13:45:00,106.94,106.98,106.89,106.96,68493.0,86.7019,86.7344,86.6614,86.7182,68493.0
2017-12-27 13:50:00,106.97,107.0,106.94,106.96,47280.0,86.7263,86.7506,86.7019,86.7182,47280.0
2017-12-27 13:55:00,106.96,107.0,106.95,106.98,54091.0,86.7182,86.7506,86.7101,86.7344,54091.0
2017-12-27 14:00:00,106.98,107.0,106.94,106.99,39886.0,86.7344,86.7506,86.7019,86.7425,39886.0
2017-12-27 14:05:00,106.99,107.0,106.95,106.97,59116.0,86.7425,86.7506,86.7101,86.7263,59116.0
2017-12-27 14:10:00,106.98,106.98,106.9,106.92,48612.0,86.7344,86.7344,86.6695,86.6857,48612.0
2017-12-27 14:15:00,106.92,106.99,106.92,106.96,41997.0,86.6857,86.7425,86.6857,86.7182,41997.0
2017-12-27 14:20:00,106.96,106.98,106.89,106.97,51572.0,86.7182,86.7344,86.6614,86.7263,51572.0
2017-12-27 14:25:00,106.98,107.06,106.97,107.04,62404.0,86.7344,86.7992,86.7263,86.783,62404.0
2017-12-27 14:30:00,107.04,107.04,106.96,106.97,41259.0,86.783,86.783,86.7182,86.7263,41259.0
2017-12-27 14:35:00,106.97,107.0,106.93,106.98,39995.0,86.7263,86.7506,86.6938,86.7344,39995.0
2017-12-27 14:40:00,106.98,107.0,106.92,106.95,43937.0,86.7344,86.7506,86.6857,86.7101,43937.0
2017-12-27 14:45:00,106.95,106.98,106.92,106.98,45958.0,86.7101,86.7344,86.6857,86.7344,45958.0
2017-12-27 14:50:00,106.97,106.98,106.9,106.94,70162.0,86.7263,86.7344,86.6695,86.7019,70162.0
2017-12-27 14:55:00,106.94,106.99,106.92,106.97,68865.0,86.7019,86.7425,86.6857,86.7263,68865.0
2017-12-27 15:00:00,106.97,107.04,106.96,107.03,58642.0,86.7263,86.783,86.7182,86.7749,58642.0
2017-12-27 15:05:00,107.04,107.08,107.0,107.01,50159.0,86.783,86.8155,86.7506,86.7587,50159.0
2017-12-27 15:10:00,107.02,107.06,107.01,107.03,39387.0,86.7668,86.7992,86.7587,86.7749,39387.0
2017-12-27 15:15:00,107.03,107.07,107.0,107.0,64855.0,86.7749,86.8073,86.7506,86.7506,64855.0
2017-12-27 15:20:00,107.0,107.06,106.97,107.01,72311.0,86.7506,86.7992,86.7263,86.7587,72311.0
2017-12-27 15:25:00,107.0,107.04,106.98,107.03,40351.0,86.7506,86.783,86.7344,86.7749,40351.0
2017-12-27 15:30:00,107.04,107.11,107.01,107.07,82727.0,86.783,86.8398,86.7587,86.8073,82727.0
2017-12-27 15:35:00,107.08,107.08,106.99,107.03,61429.0,86.8155,86.8155,86.7425,86.7749,61429.0
2017-12-27 15:40:00,107.04,107.06,107.0,107.01,84265.0,86.783,86.7992,86.7506,86.7587,84265.0
2017-12-27 15:45:00,107.02,107.06,106.99,107.06,109072.0,86.7668,86.7992,86.7425,86.7992,109072.0
2017-12-27 15:50:00,107.06,107.17,107.05,107.16,167289.0,86.7992,86.8884,86.7911,86.8803,167289.0
2017-12-27 15:55:00,107.16,107.29,107.16,107.21,435426.0,86.8803,86.9857,86.8803,86.9209,435426.0
2017-12-28 09:30:00,107.4,107.52,107.21,107.38,208779.0,87.0749,87.1722,86.9209,87.0587,208779.0
2017-12-28 09:35:00,107.38,107.43,107.2,107.42,212602.0,87.0587,87.0992,86.9127,87.0911,212602.0
2017-12-28 09:40:00,107.42,107.57,107.4,107.43,142666.0,87.0911,87.2127,87.0749,87.0992,142666.0
2017-12-28 09:45:00,107.42,107.42,107.23,107.27,104003.0,87.0911,87.0911,86.9371,86.9695,104003.0
2017-12-28 09:50:00,107.28,107.32,107.19,107.22,156104.0,86.9776,87.01,86.9046,86.929,156104.0
2017-12-28 09:55:00,107.21,107.31,107.16,107.29,113665.0,86.9209,87.0019,86.8803,86.9857,113665.0
2017-12-28 10:00:00,107.29,107.35,107.23,107.29,107518.0,86.9857,87.0344,86.9371,86.9857,107518.0
2017-12-28 10:05:00,107.29,107.42,107.27,107.38,89890.0,86.9857,87.0911,86.9695,87.0587,89890.0
2017-12-28 10:10:00,107.39,107.41,107.33,107.35,68031.0,87.0668,87.083,87.0181,87.0344,68031.0
2017-12-28 10:15:00,107.34,107.44,107.33,107.35,58725.0,87.0262,87.1073,87.0181,87.0344,58725.0
2017-12-28 10:20:00,107.35,107.47,107.31,107.47,51158.0,87.0344,87.1316,87.0019,87.1316,51158.0
2017-12-28 10:25:00,107.48,107.5,107.43,107.44,62794.0,87.1398,87.156,87.0992,87.1073,62794.0
2017-12-28 10:30:00,107.44,107.49,107.39,107.39,68558.0,87.1073,87.1479,87.0668,87.0668,68558.0
2017-12-28 10:35:00,107.39,107.55,107.37,107.55,62447.0,87.0668,87.1965,87.0506,87.1965,62447.0
2017-12-28 10:40:00,107.55,107.58,107.48,107.5,65814.0,87.1965,87.2208,87.1398,87.156,65814.0
2017-12-28 10:45:00,107.5,107.54,107.29,107.32,101343.0,87.156,87.1884,86.9857,87.01,101343.0
2017-12-28 10:50:00,107.31,107.45,107.3,107.43,68873.0,87.0019,87.1154,86.9938,87.0992,68873.0
2017-12-28 10:55:00,107.44,107.5,107.41,107.41,69408.0,87.1073,87.156,87.083,87.083,69408.0
2017-12-28 11:00:00,107.41,107.45,107.33,107.35,84758.0,87.083,87.1154,87.0181,87.0344,84758.0
2017-12-28 11:05:00,107.35,107.47,107.34,107.47,67240.0,87.0344,87.1316,87.0262,87.1316,67240.0
2017-12-28 11:10:00,107.47,107.51,107.43,107.43,41760.0,87.1316,87.1641,87.0992,87.0992,41760.0
2017-12-28 11:15:00,107.43,107.46,107.39,107.45,72454.0,87.0992,87.1235,87.0668,87.1154,72454.0
2017-12-28 11:20:00,107.44,107.48,107.38,107.38,73812.0,87.1073,87.1398,87.0587,87.0587,73812.0
2017-12-28 11:25:00,107.39,107.43,107.37,107.38,75166.0,87.0668,87.0992,87.0506,87.0587,75166.0
2017-12-28 11:30:00,107.39,107.42,107.31,107.42,94212.0,87.0668,87.0911,87.0019,87.0911,94212.0
2017-12-28 11:35:00,107.43,107.45,107.4,107.45,46407.0,87.0992,87.1154,87.0749,87.1154,46407.0
2017-12-28 11:40:00,107.44,107.47,107.43,107.45,36781.0,87.1073,87.1316,87.0992,87.1154,36781.0
2017-12-28 11:45:00,107.44,107.5,107.44,107.48,33186.0,87.1073,87.156,87.1073,87.1398,33186.0
2017-12-28 11:50:00,107.48,107.55,107.46,107.54,66268.0,87.1398,87.1965,87.1235,87.1884,66268.0
2017-12-28 11:55:00,107.54,107.58,107.48,107.53,95827.0,87.1884,87.2208,87.1398,87.1803,95827.0
2017-12-28 12:00:00,107.52,107.57,107.47,107.48,65420.0,87.1722,87.2127,87.1316,87.1398,65420.0
2017-12-28 12:05:00,107.48,107.54,107.47,107.54,46533.0,87.1398,87.1884,87.1316,87.1884,46533.0
2017-12-28 12:10:00,107.53,107.61,107.49,107.61,58912.0,87.1803,87.2452,87.1479,87.2452,58912.0
2017-12-28 12:15:00,107.61,107.61,107.55,107.57,38077.0,87.2452,87.2452,87.1965,87.2127,38077.0
2017-12-28 12:20:00,107.56,107.6,107.56,107.57,22170.0,87.2046,87.237,87.2046,87.2127,22170.0
2017-12-28 12:25:00,107.57,107.61,107.57,107.61,32705.0,87.2127,87.2452,87.2127,87.2452,32705.0
2017-12-28 12:30:00,107.61,107.61,107.53,107.54,32648.0,87.2452,87.2452,87.1803,87.1884,32648.0
2017-12-28 12:35:00,107.54,107.57,107.49,107.55,40968.0,87.1884,87.2127,87.1479,87.1965,40968.0
2017-12-28 12:40:00,107.55,107.59,107.55,107.58,38107.0,87.1965,87.2289,87.1965,87.2208,38107.0
2017-12-28 12:45:00,107.58,107.62,107.51,107.55,71309.0,87.2208,87.2533,87.1641,87.1965,71309.0
2017-12-28 12:50:00,107.56,107.56,107.51,107.56,49380.0,87.2046,87.2046,87.1641,87.2046,49380.0
2017-12-28 12:55:00,107.55,107.62,107.54,107.61,59167.0,87.1965,87.2533,87.1884,87.2452,59167.0
2017-12-28 13:00:00,107.62,107.62,107.59,107.62,30065.0,87.2533,87.2533,87.2289,87.2533,30065.0
2017-12-28 13:05:00,107.61,107.63,107.58,107.62,40928.0,87.2452,87.2614,87.2208,87.2533,40928.0
2017-12-28 13:10:00,107.63,107.69,107.59,107.68,81241.0,87.2614,87.31,87.2289,87.3019,81241.0
2017-12-28 13:15:00,107.68,107.73,107.68,107.7,112452.0,87.3019,87.3424,87.3019,87.3181,112452.0
2017-12-28 13:20:00,107.7,107.71,107.53,107.59,120094.0,87.3181,87.3262,87.1803,87.2289,120094.0
2017-12-28 13:25:00,107.6,107.6,107.52,107.53,44203.0,87.237,87.237,87.1722,87.1803,44203.0
2017-12-28 13:30:00,107.53,107.62,107.53,107.61,57676.0,87.1803,87.2533,87.1803,87.2452,57676.0
2017-12-28 13:35:00,107.61,107.62,107.56,107.59,38231.0,87.2452,87.2533,87.2046,87.2289,38231.0
2017-12-28 13:40:00,107.59,107.64,107.56,107.64,50238.0,87.2289,87.2695,87.2046,87.2695,50238.0
2017-12-28 13:45:00,107.64,107.67,107.63,107.66,44436.0,87.2695,87.2938,87.2614,87.2857,44436.0
2017-12-28 13:50:00,107.66,107.68,107.65,107.65,33522.0,87.2857,87.3019,87.2776,87.2776,33522.0
2017-12-28 13:55:00,107.66,107.68,107.62,107.67,53865.0,87.2857,87.3019,87.2533,87.2938,53865.0
2017-12-28 14:00:00,107.67,107.68,107.64,107.66,36696.0,87.2938,87.3019,87.2695,87.2857,36696.0
2017-12-28 14:05:00,107.66,107.68,107.59,107.61,37630.0,87.2857,87.3019,87.2289,87.2452,37630.0
2017-12-28 14:10:00,107.61,107.61,107.55,107.57,54591.0,87.2452,87.2452,87.1965,87.2127,54591.0
2017-12-28 14:15:00,107.58,107.62,107.53,107.61,61475.0,87.2208,87.2533,87.1803,87.2452,61475.0
2017-12-28 14:20:00,107.62,107.65,107.6,107.62,47724.0,87.2533,87.2776,87.237,87.2533,47724.0
2017-12-28 14:25:00,107.62,107.65,107.6,107.61,39149.0,87.2533,87.2776,87.237,87.2452,39149.0
2017-12-28 14:30:00,107.61,107.61,107.55,107.57,45562.0,87.2452,87.2452,87.1965,87.2127,45562.0
2017-12-28 14:35:00,107.57,107.63,107.54,107.63,54991.0,87.2127,87.2614,87.1884,87.2614,54991.0
2017-12-28 14:40:00,107.64,107.67,107.62,107.66,54892.0,87.2695,87.2938,87.2533,87.2857,54892.0
2017-12-28 14:45:00,107.66,107.67,107.62,107.67,45183.0,87.2857,87.2938,87.2533,87.2938,45183.0
2017-12-28 14:50:00,107.67,107.72,107.65,107.71,100310.0,87.2938,87.3343,87.2776,87.3262,100310.0
2017-12-28 14:55:00,107.71,107.74,107.7,107.72,49320.0,87.3262,87.3505,87.3181,87.3343,49320.0
2017-12-28 15:00:00,107.72,107.73,107.65,107.7,74317.0,87.3343,87.3424,87.2776,87.3181,74317.0
2017-12-28 15:05:00,107.7,107.71,107.66,107.69,70511.0,87.3181,87.3262,87.2857,87.31,70511.0
2017-12-28 15:10:00,107.7,107.72,107.68,107.69,55600.0,87.3181,87.3343,87.3019,87.31,55600.0
2017-12-28 15:15:00,107.7,107.75,107.69,107.73,100209.0,87.3181,87.3587,87.31,87.3424,100209.0
2017-12-28 15:20:00,107.73,107.74,107.68,107.7,65912.0,87.3424,87.3505,87.3019,87.3181,65912.0
2017-12-28 15:25:00,107.7,107.77,107.69,107.76,100450.0,87.3181,87.3749,87.31,87.3668,100450.0
2017-12-28 15:30:00,107.75,107.82,107.74,107.78,133032.0,87.3587,87.4154,87.3505,87.383,133032.0
2017-12-28 15:35:00,107.79,107.8,107.74,107.78,77105.0,87.3911,87.3992,87.3505,87.383,77105.0
2017-12-28 15:40:00,107.78,107.81,107.75,107.8,172932.0,87.383,87.4073,87.3587,87.3992,172932.0
2017-12-28 15:45:00,107.79,107.83,107.77,107.77,136888.0,87.3911,87.4235,87.3749,87.3749,136888.0
2017-12-28 15:50:00,107.77,107.82,107.7,107.72,231828.0,87.3749,87.4154,87.3181,87.3343,231828.0
2017-12-28 15:55:00,107.73,107.84,107.72,107.77,548627.0,87.3424,87.4316,87.3343,87.3749,548627.0
2017-12-29 09:30:00,108.09,108.28,107.94,107.96,241827.0,87.6343,87.7884,87.5127,87.5289,241827.0
2017-12-29 09:35:00,107.97,108.0,107.85,107.91,107186.0,87.537,87.5613,87.4397,87.4884,107186.0
2017-12-29 09:40:00,107.91,108.0,107.87,107.9,85205.0,87.4884,87.5613,87.4559,87.4803,85205.0
2017-12-29 09:45:00,107.89,107.98,107.78,107.94,89801.0,87.4722,87.5451,87.383,87.5127,89801.0
2017-12-29 09:50:00,107.94,107.96,107.77,107.83,98427.0,87.5127,87.5289,87.3749,87.4235,98427.0
2017-12-29 09:55:00,107.83,107.93,107.8,107.93,121296.0,87.4235,87.5046,87.3992,87.5046,121296.0
2017-12-29 10:00:00,107.93,107.95,107.72,107.81,94156.0,87.5046,87.5208,87.3343,87.4073,94156.0
2017-12-29 10:05:00,107.81,107.82,107.58,107.63,107740.0,87.4073,87.4154,87.2208,87.2614,107740.0
2017-12-29 10:10:00,107.63,107.64,107.52,107.52,86543.0,87.2614,87.2695,87.1722,87.1722,86543.0
2017-12-29 10:15:00,107.52,107.54,107.38,107.48,141206.0,87.1722,87.1884,87.0587,87.1398,141206.0
2017-12-29 10:20:00,107.48,107.55,107.4,107.55,74104.0,87.1398,87.1965,87.0749,87.1965,74104.0
2017-12-29 10:25:00,107.54,107.74,107.49,107.74,139998.0,87.1884,87.3505,87.1479,87.3505,139998.0
2017-12-29 10:30:00,107.74,107.79,107.68,107.69,82185.0,87.3505,87.3911,87.3019,87.31,82185.0
2017-12-29 10:35:00,107.68,107.7,107.4,107.5,86180.0,87.3019,87.3181,87.0749,87.156,86180.0
2017-12-29 10:40:00,107.49,107.6,107.43,107.51,84376.0,87.1479,87.237,87.0992,87.1641,84376.0
2017-12-29 10:45:00,107.52,107.53,107.35,107.37,96816.0,87.1722,87.1803,87.0344,87.0506,96816.0
2017-12-29 10:50:00,107.38,107.52,107.36,107.49,84026.0,87.0587,87.1722,87.0425,87.1479,84026.0
2017-12-29 10:55:00,107.49,107.63,107.45,107.61,71207.0,87.1479,87.2614,87.1154,87.2452,71207.0
2017-12-29 11:00:00,107.61,107.61,107.48,107.54,74221.0,87.2452,87.2452,87.1398,87.1884,74221.0
2017-12-29 11:05:00,107.55,107.56,107.44,107.46,68495.0,87.1965,87.2046,87.1073,87.1235,68495.0
2017-12-29 11:10:00,107.46,107.49,107.39,107.44,44737.0,87.1235,87.1479,87.0668,87.1073,44737.0
2017-12-29 11:15:00,107.44,107.51,107.4,107.41,67654.0,87.1073,87.1641,87.0749,87.083,67654.0
2017-12-29 11:20:00,107.4,107.52,107.39,107.51,103208.0,87.0749,87.1722,87.0668,87.1641,103208.0
2017-12-29 11:25:00,107.5,107.5,107.43,107.47,58690.0,87.156,87.156,87.0992,87.1316,58690.0
2017-12-29 11:30:00,107.47,107.6,107.47,107.52,70965.0,87.1316,87.237,87.1316,87.1722,70965.0
2017-12-29 11:35:00,107.54,107.6,107.53,107.53,41595.0,87.1884,87.237,87.1803,87.1803,41595.0
2017-12-29 11:40:00,107.54,107.62,107.53,107.62,40993.0,87.1884,87.2533,87.1803,87.2533,40993.0
2017-12-29 11:45:00,107.61,107.68,107.58,107.68,25772.0,87.2452,87.3019,87.2208,87.3019,25772.0
2017-12-29 11:50:00,107.68,107.75,107.66,107.69,52893.0,87.3019,87.3587,87.2857,87.31,52893.0
2017-12-29 11:55:00,107.69,107.69,107.58,107.61,48251.0,87.31,87.31,87.2208,87.2452,48251.0
2017-12-29 12:00:00,107.61,107.62,107.54,107.57,32694.0,87.2452,87.2533,87.1884,87.2127,32694.0
2017-12-29 12:05:00,107.58,107.62,107.51,107.53,39334.0,87.2208,87.2533,87.1641,87.1803,39334.0
2017-12-29 12:10:00,107.53,107.55,107.45,107.48,48700.0,87.1803,87.1965,87.1154,87.1398,48700.0
2017-12-29 12:15:00,107.48,107.54,107.45,107.51,33676.0,87.1398,87.1884,87.1154,87.1641,33676.0
2017-12-29 12:20:00,107.51,107.55,107.5,107.52,43739.0,87.1641,87.1965,87.156,87.1722,43739.0
2017-12-29 12:25:00,107.52,107.54,107.43,107.43,62661.0,87.1722,87.1884,87.0992,87.0992,62661.0
2017-12-29 12:30:00,107.43,107.51,107.42,107.51,40696.0,87.0992,87.1641,87.0911,87.1641,40696.0
2017-12-29 12:35:00,107.52,107.55,107.51,107.54,29145.0,87.1722,87.1965,87.1641,87.1884,29145.0
2017-12-29 12:40:00,107.55,107.66,107.54,107.66,42866.0,87.1965,87.2857,87.1884,87.2857,42866.0
2017-12-29 12:45:00,107.66,107.67,107.54,107.55,44516.0,87.2857,87.2938,87.1884,87.1965,44516.0
2017-12-29 12:50:00,107.56,107.61,107.52,107.55,61074.0,87.2046,87.2452,87.1722,87.1965,61074.0
2017-12-29 12:55:00,107.54,107.54,107.45,107.47,40502.0,87.1884,87.1884,87.1154,87.1316,40502.0
2017-12-29 13:00:00,107.47,107.53,107.42,107.52,52606.0,87.1316,87.1803,87.0911,87.1722,52606.0
2017-12-29 13:05:00,107.51,107.58,107.49,107.55,39921.0,87.1641,87.2208,87.1479,87.1965,39921.0
2017-12-29 13:10:00,107.56,107.6,107.54,107.55,41786.0,87.2046,87.237,87.1884,87.1965,41786.0
2017-12-29 13:15:00,107.55,107.56,107.52,107.54,43877.0,87.1965,87.2046,87.1722,87.1884,43877.0
2017-12-29 13:20:00,107.54,107.55,107.5,107.53,27498.0,87.1884,87.1965,87.156,87.1803,27498.0
2017-12-29 13:25:00,107.54,107.61,107.52,107.53,34773.0,87.1884,87.2452,87.1722,87.1803,34773.0
2017-12-29 13:30:00,107.53,107.54,107.49,107.52,47541.0,87.1803,87.1884,87.1479,87.1722,47541.0
2017-12-29 13:35:00,107.52,107.56,107.44,107.48,78064.0,87.1722,87.2046,87.1073,87.1398,78064.0
2017-12-29 13:40:00,107.48,107.53,107.42,107.53,45369.0,87.1398,87.1803,87.0911,87.1803,45369.0
2017-12-29 13:45:00,107.52,107.54,107.48,107.5,43885.0,87.1722,87.1884,87.1398,87.156,43885.0
2017-12-29 13:50:00,107.5,107.51,107.45,107.47,61451.0,87.156,87.1641,87.1154,87.1316,61451.0
2017-12-29 13:55:00,107.47,107.53,107.43,107.49,47977.0,87.1316,87.1803,87.0992,87.1479,47977.0
2017-12-29 14:00:00,107.49,107.54,107.47,107.48,51373.0,87.1479,87.1884,87.1316,87.1398,51373.0
2017-12-29 14:05:00,107.49,107.53,107.47,107.48,32646.0,87.1479,87.1803,87.1316,87.1398,32646.0
2017-12-29 14:10:00,107.48,107.51,107.42,107.48,70048.0,87.1398,87.1641,87.0911,87.1398,70048.0
2017-12-29 14:15:00,107.48,107.5,107.46,107.49,40545.0,87.1398,87.156,87.1235,87.1479,40545.0
2017-12-29 14:20:00,107.49,107.54,107.42,107.45,70952.0,87.1479,87.1884,87.0911,87.1154,70952.0
2017-12-29 14:25:00,107.45,107.48,107.44,107.46,17827.0,87.1154,87.1398,87.1073,87.1235,17827.0
2017-12-29 14:30:00,107.46,107.51,107.45,107.46,33898.0,87.1235,87.1641,87.1154,87.1235,33898.0
2017-12-29 14:35:00,107.45,107.47,107.44,107.46,40411.0,87.1154,87.1316,87.1073,87.1235,40411.0
2017-12-29 14:40:00,107.46,107.55,107.45,107.51,45438.0,87.1235,87.1965,87.1154,87.1641,45438.0
2017-12-29 14:45:00,107.52,107.52,107.47,107.52,30080.0,87.1722,87.1722,87.1316,87.1722,30080.0
2017-12-29 14:50:00,107.52,107.58,107.51,107.58,55583.0,87.1722,87.2208,87.1641,87.2208,55583.0
2017-12-29 14:55:00,107.58,107.62,107.57,107.58,30470.0,87.2208,87.2533,87.2127,87.2208,30470.0
2017-12-29 15:00:00,107.58,107.59,107.52,107.57,40651.0,87.2208,87.2289,87.1722,87.2127,40651.0
2017-12-29 15:05:00,107.58,107.67,107.57,107.67,61174.0,87.2208,87.2938,87.2127,87.2938,61174.0
2017-12-29 15:10:00,107.66,107.69,107.61,107.62,60820.0,87.2857,87.31,87.2452,87.2533,60820.0
2017-12-29 15:15:00,107.63,107.65,107.56,107.61,75086.0,87.2614,87.2776,87.2046,87.2452,75086.0
2017-12-29 15:20:00,107.62,107.71,107.61,107.66,71228.0,87.2533,87.3262,87.2452,87.2857,71228.0
2017-12-29 15:25:00,107.66,107.68,107.59,107.68,57189.0,87.2857,87.3019,87.2289,87.3019,57189.0
2017-12-29 15:30:00,107.67,107.68,107.63,107.65,82483.0,87.2938,87.3019,87.2614,87.2776,82483.0
2017-12-29 15:35:00,107.65,107.66,107.54,107.54,85481.0,87.2776,87.2857,87.1884,87.1884,85481.0
2017-12-29 15:40:00,107.54,107.55,107.44,107.46,103216.0,87.1884,87.1965,87.1073,87.1235,103216.0
2017-12-29 15:45:00,107.46,107.64,107.44,107.57,155115.0,87.1235,87.2695,87.1073,87.2127,155115.0
2017-12-29 15:50:00,107.57,107.57,107.42,107.43,156351.0,87.2127,87.2127,87.0911,87.0992,156351.0
2017-12-29 15:55:00,107.43,107.47,107.01,107.21,687984.0,87.0992,87.1316,86.7587,86.9209,687984.0
2018-01-02 09:30:00,107.63,107.85,107.41,107.41,470155.0,87.2614,87.4397,87.083,87.083,470155.0
2018-01-02 09:35:00,107.42,107.54,107.24,107.28,358506.0,87.0911,87.1884,86.9452,86.9776,358506.0
2018-01-02 09:40:00,107.3,107.46,107.21,107.29,296455.0,86.9938,87.1235,86.9209,86.9857,296455.0
2018-01-02 09:45:00,107.29,107.3,106.95,106.97,247713.0,86.9857,86.9938,86.7101,86.7263,247713.0
2018-01-02 09:50:00,106.97,107.14,106.88,107.1,336735.0,86.7263,86.8641,86.6533,86.8317,336735.0
2018-01-02 09:55:00,107.1,107.2,107.07,107.13,294815.0,86.8317,86.9127,86.8073,86.856,294815.0
2018-01-02 10:00:00,107.13,107.37,107.09,107.31,184824.0,86.856,87.0506,86.8236,87.0019,184824.0
2018-01-02 10:05:00,107.32,107.52,107.31,107.48,117865.0,87.01,87.1722,87.0019,87.1398,117865.0
2018-01-02 10:10:00,107.48,107.48,107.34,107.4,114421.0,87.1398,87.1398,87.0262,87.0749,114421.0
2018-01-02 10:15:00,107.41,107.53,107.38,107.41,104134.0,87.083,87.1803,87.0587,87.083,104134.0
2018-01-02 10:20:00,107.42,107.49,107.28,107.34,71942.0,87.0911,87.1479,86.9776,87.0262,71942.0
2018-01-02 10:25:00,107.34,107.36,107.27,107.3,112066.0,87.0262,87.0425,86.9695,86.9938,112066.0
2018-01-02 10:30:00,107.31,107.41,107.31,107.32,83460.0,87.0019,87.083,87.0019,87.01,83460.0
2018-01-02 10:35:00,107.32,107.4,107.09,107.22,183519.0,87.01,87.0749,86.8236,86.929,183519.0
2018-01-02 10:40:00,107.21,107.25,107.14,107.16,105904.0,86.9209,86.9533,86.8641,86.8803,105904.0
2018-01-02 10:45:00,107.17,107.26,107.15,107.23,58773.0,86.8884,86.9614,86.8722,86.9371,58773.0
2018-01-02 10:50:00,107.23,107.37,107.23,107.32,92343.0,86.9371,87.0506,86.9371,87.01,92343.0
2018-01-02 10:55:00,107.32,107.34,107.24,107.26,76495.0,87.01,87.0262,86.9452,86.9614,76495.0
2018-01-02 11:00:00,107.26,107.29,107.19,107.29,78558.0,86.9614,86.9857,86.9046,86.9857,78558.0
2018-01-02 11:05:00,107.3,107.31,107.19,107.29,85463.0,86.9938,87.0019,86.9046,86.9857,85463.0
2018-01-02 11:10:00,107.29,107.31,107.2,107.23,60052.0,86.9857,87.0019,86.9127,86.9371,60052.0
2018-01-02 11:15:00,107.23,107.27,107.18,107.19,92516.0,86.9371,86.9695,86.8965,86.9046,92516.0
2018-01-02 11:20:00,107.19,107.19,107.05,107.13,110003.0,86.9046,86.9046,86.7911,86.856,110003.0
2018-01-02 11:25:00,107.13,107.14,106.9,106.91,126647.0,86.856,86.8641,86.6695,86.6776,126647.0
2018-01-02 11:30:00,106.91,106.91,106.8,106.91,143474.0,86.6776,86.6776,86.5884,86.6776,143474.0
2018-01-02 11:35:00,106.92,107.01,106.87,106.91,116548.0,86.6857,86.7587,86.6452,86.6776,116548.0
2018-01-02 11:40:00,106.91,106.95,106.88,106.92,103557.0,86.6776,86.7101,86.6533,86.6857,103557.0
2018-01-02 11:45:00,106.93,107.08,106.9,107.06,119626.0,86.6938,86.8155,86.6695,86.7992,119626.0
2018-01-02 11:50:00,107.06,107.11,106.99,107.1,66347.0,86.7992,86.8398,86.7425,86.8317,66347.0
2018-01-02 11:55:00,107.1,107.13,107.01,107.02,72275.0,86.8317,86.856,86.7587,86.7668,72275.0
2018-01-02 12:00:00,107.01,107.23,107.01,107.22,232723.0,86.7587,86.9371,86.7587,86.929,232723.0
2018-01-02 12:05:00,107.23,107.32,107.22,107.26,76639.0,86.9371,87.01,86.929,86.9614,76639.0
2018-01-02 12:10:00,107.26,107.27,107.19,107.23,45832.0,86.9614,86.9695,86.9046,86.9371,45832.0
2018-01-02 12:15:00,107.23,107.27,107.18,107.25,84417.0,86.9371,86.9695,86.8965,86.9533,84417.0
2018-01-02 12:20:00,107.25,107.25,107.15,107.2,54799.0,86.9533,86.9533,86.8722,86.9127,54799.0
2018-01-02 12:25:00,107.2,107.24,107.17,107.22,59906.0,86.9127,86.9452,86.8884,86.929,59906.0
2018-01-02 12:30:00,107.23,107.27,107.21,107.26,46099.0,86.9371,86.9695,86.9209,86.9614,46099.0
2018-01-02 12:35:00,107.27,107.28,107.19,107.28,102608.0,86.9695,86.9776,86.9046,86.9776,102608.0
2018-01-02 12:40:00,107.28,107.28,107.15,107.15,55725.0,86.9776,86.9776,86.8722,86.8722,55725.0
2018-01-02 12:45:00,107.15,107.19,107.14,107.16,37832.0,86.8722,86.9046,86.8641,86.8803,37832.0
2018-01-02 12:50:00,107.16,107.17,107.12,107.12,55222.0,86.8803,86.8884,86.8479,86.8479,55222.0
2018-01-02 12:55:00,107.12,107.15,107.1,107.13,49315.0,86.8479,86.8722,86.8317,86.856,49315.0
2018-01-02 13:00:00,107.13,107.2,107.13,107.19,52600.0,86.856,86.9127,86.856,86.9046,52600.0
2018-01-02 13:05:00,107.19,107.28,107.19,107.27,50172.0,86.9046,86.9776,86.9046,86.9695,50172.0
2018-01-02 13:10:00,107.27,107.32,107.25,107.29,66789.0,86.9695,87.01,86.9533,86.9857,66789.0
2018-01-02 13:15:00,107.29,107.41,107.29,107.38,94838.0,86.9857,87.083,86.9857,87.0587,94838.0
2018-01-02 13:20:00,107.39,107.43,107.37,107.4,83858.0,87.0668,87.0992,87.0506,87.0749,83858.0
2018-01-02 13:25:00,107.4,107.48,107.39,107.46,45535.0,87.0749,87.1398,87.0668,87.1235,45535.0
2018-01-02 13:30:00,107.46,107.48,107.42,107.46,67394.0,87.1235,87.1398,87.0911,87.1235,67394.0
2018-01-02 13:35:00,107.47,107.52,107.42,107.43,102677.0,87.1316,87.1722,87.0911,87.0992,102677.0
2018-01-02 13:40:00,107.43,107.53,107.42,107.53,115998.0,87.0992,87.1803,87.0911,87.1803,115998.0
2018-01-02 13:45:00,107.52,107.53,107.41,107.46,47393.0,87.1722,87.1803,87.083,87.1235,47393.0
2018-01-02 13:50:00,107.46,107.48,107.39,107.39,143419.0,87.1235,87.1398,87.0668,87.0668,143419.0
2018-01-02 13:55:00,107.39,107.47,107.37,107.47,86105.0,87.0668,87.1316,87.0506,87.1316,86105.0
2018-01-02 14:00:00,107.47,107.53,107.44,107.52,91672.0,87.1316,87.1803,87.1073,87.1722,91672.0
2018-01-02 14:05:00,107.52,107.54,107.42,107.45,167360.0,87.1722,87.1884,87.0911,87.1154,167360.0
2018-01-02 14:10:00,107.45,107.48,107.29,107.34,77880.0,87.1154,87.1398,86.9857,87.0262,77880.0
2018-01-02 14:15:00,107.35,107.46,107.34,107.42,70157.0,87.0344,87.1235,87.0262,87.0911,70157.0
2018-01-02 14:20:00,107.43,107.53,107.42,107.52,98245.0,87.0992,87.1803,87.0911,87.1722,98245.0
2018-01-02 14:25:00,107.51,107.53,107.45,107.48,88711.0,87.1641,87.1803,87.1154,87.1398,88711.0
2018-01-02 14:30:00,107.48,107.49,107.39,107.42,95134.0,87.1398,87.1479,87.0668,87.0911,95134.0
2018-01-02 14:35:00,107.42,107.54,107.42,107.54,83385.0,87.0911,87.1884,87.0911,87.1884,83385.0
2018-01-02 14:40:00,107.53,107.62,107.53,107.58,138495.0,87.1803,87.2533,87.1803,87.2208,138495.0
2018-01-02 14:45:00,107.58,107.64,107.57,107.64,83376.0,87.2208,87.2695,87.2127,87.2695,83376.0
2018-01-02 14:50:00,107.63,107.66,107.62,107.66,75674.0,87.2614,87.2857,87.2533,87.2857,75674.0
2018-01-02 14:55:00,107.65,107.68,107.61,107.64,95949.0,87.2776,87.3019,87.2452,87.2695,95949.0
2018-01-02 15:00:00,107.64,107.65,107.57,107.64,94293.0,87.2695,87.2776,87.2127,87.2695,94293.0
2018-01-02 15:05:00,107.64,107.69,107.63,107.68,114240.0,87.2695,87.31,87.2614,87.3019,114240.0
2018-01-02 15:10:00,107.68,107.69,107.6,107.64,69744.0,87.3019,87.31,87.237,87.2695,69744.0
2018-01-02 15:15:00,107.65,107.69,107.62,107.66,81218.0,87.2776,87.31,87.2533,87.2857,81218.0
2018-01-02 15:20:00,107.66,107.68,107.62,107.66,78544.0,87.2857,87.3019,87.2533,87.2857,78544.0
2018-01-02 15:25:00,107.66,107.71,107.65,107.68,97290.0,87.2857,87.3262,87.2776,87.3019,97290.0
2018-01-02 15:30:00,107.69,107.73,107.64,107.71,90746.0,87.31,87.3424,87.2695,87.3262,90746.0
2018-01-02 15:35:00,107.71,107.77,107.67,107.77,106508.0,87.3262,87.3749,87.2938,87.3749,106508.0
2018-01-02 15:40:00,107.77,107.83,107.76,107.83,131205.0,87.3749,87.4235,87.3668,87.4235,131205.0
2018-01-02 15:45:00,107.83,107.86,107.78,107.83,153213.0,87.4235,87.4478,87.383,87.4235,153213.0
2018-01-02 15:50:00,107.84,107.87,107.79,107.83,222393.0,87.4316,87.4559,87.3911,87.4235,222393.0
2018-01-02 15:55:00,107.83,108.02,107.81,108.0,568222.0,87.4235,87.5776,87.4073,87.5613,568222.0
2018-01-03 09:30:00,107.86,107.98,107.66,107.79,414142.0,87.4478,87.5451,87.2857,87.3911,414142.0
2018-01-03 09:35:00,107.8,107.94,107.75,107.89,202965.0,87.3992,87.5127,87.3587,87.4722,202965.0
2018-01-03 09:40:00,107.89,107.93,107.62,107.66,304599.0,87.4722,87.5046,87.2533,87.2857,304599.0
2018-01-03 09:45:00,107.67,107.68,107.48,107.55,205613.0,87.2938,87.3019,87.1398,87.1965,205613.0
2018-01-03 09:50:00,107.55,107.75,107.52,107.72,272354.0,87.1965,87.3587,87.1722,87.3343,272354.0
2018-01-03 09:55:00,107.73,107.81,107.63,107.78,154555.0,87.3424,87.4073,87.2614,87.383,154555.0
2018-01-03 10:00:00,107.79,107.85,107.72,107.84,236379.0,87.3911,87.4397,87.3343,87.4316,236379.0
2018-01-03 10:05:00,107.85,107.93,107.82,107.91,169947.0,87.4397,87.5046,87.4154,87.4884,169947.0
2018-01-03 10:10:00,107.91,108.01,107.85,108.01,196881.0,87.4884,87.5695,87.4397,87.5695,196881.0
2018-01-03 10:15:00,108.01,108.11,107.97,108.11,138633.0,87.5695,87.6505,87.537,87.6505,138633.0
2018-01-03 10:20:00,108.11,108.35,108.1,108.32,200738.0,87.6505,87.8451,87.6424,87.8208,200738.0
2018-01-03 10:25:00,108.31,108.49,108.29,108.39,178208.0,87.8127,87.9586,87.7965,87.8775,178208.0
2018-01-03 10:30:00,108.38,108.45,108.22,108.27,156622.0,87.8694,87.9262,87.7397,87.7802,156622.0
2018-01-03 10:35:00,108.27,108.29,108.11,108.15,161444.0,87.7802,87.7965,87.6505,87.683,161444.0
2018-01-03 10:40:00,108.15,108.16,108.07,108.08,102217.0,87.683,87.6911,87.6181,87.6262,102217.0
2018-01-03 10:45:00,108.11,108.12,107.93,107.94,155845.0,87.6505,87.6586,87.5046,87.5127,155845.0
2018-01-03 10:50:00,107.95,107.97,107.85,107.93,98780.0,87.5208,87.537,87.4397,87.5046,98780.0
2018-01-03 10:55:00,107.93,108.01,107.87,107.97,89411.0,87.5046,87.5695,87.4559,87.537,89411.0
2018-01-03 11:00:00,107.98,108.12,107.98,108.07,122734.0,87.5451,87.6586,87.5451,87.6181,122734.0
2018-01-03 11:05:00,108.07,108.15,108.05,108.09,72376.0,87.6181,87.683,87.6019,87.6343,72376.0
2018-01-03 11:10:00,108.09,108.09,107.98,108.03,90637.0,87.6343,87.6343,87.5451,87.5857,90637.0
2018-01-03 11:15:00,108.03,108.05,107.94,108.03,82531.0,87.5857,87.6019,87.5127,87.5857,82531.0
2018-01-03 11:20:00,108.03,108.2,108.01,108.19,158480.0,87.5857,87.7235,87.5695,87.7154,158480.0
2018-01-03 11:25:00,108.19,108.22,108.09,108.11,89865.0,87.7154,87.7397,87.6343,87.6505,89865.0
2018-01-03 11:30:00,108.12,108.19,108.09,108.1,69334.0,87.6586,87.7154,87.6343,87.6424,69334.0
2018-01-03 11:35:00,108.1,108.12,108.02,108.07,62928.0,87.6424,87.6586,87.5776,87.6181,62928.0
2018-01-03 11:40:00,108.08,108.08,107.88,107.91,168003.0,87.6262,87.6262,87.4641,87.4884,168003.0
2018-01-03 11:45:00,107.9,107.91,107.86,107.9,109686.0,87.4803,87.4884,87.4478,87.4803,109686.0
2018-01-03 11:50:00,107.9,107.9,107.77,107.77,233623.0,87.4803,87.4803,87.3749,87.3749,233623.0
2018-01-03 11:55:00,107.78,107.92,107.77,107.88,60686.0,87.383,87.4965,87.3749,87.4641,60686.0
2018-01-03 12:00:00,107.89,108.03,107.88,108.01,96352.0,87.4722,87.5857,87.4641,87.5695,96352.0
2018-01-03 12:05:00,108.01,108.04,107.96,108.01,62762.0,87.5695,87.5938,87.5289,87.5695,62762.0
2018-01-03 12:10:00,108.01,108.03,107.96,108.0,45215.0,87.5695,87.5857,87.5289,87.5613,45215.0
2018-01-03 12:15:00,108.0,108.03,107.96,107.99,77402.0,87.5613,87.5857,87.5289,87.5532,77402.0
2018-01-03 12:20:00,107.99,108.01,107.91,107.95,66901.0,87.5532,87.5695,87.4884,87.5208,66901.0
2018-01-03 12:25:00,107.96,107.97,107.91,107.95,46455.0,87.5289,87.537,87.4884,87.5208,46455.0
2018-01-03 12:30:00,107.94,107.96,107.92,107.95,58071.0,87.5127,87.5289,87.4965,87.5208,58071.0
2018-01-03 12:35:00,107.95,108.01,107.9,108.01,121209.0,87.5208,87.5695,87.4803,87.5695,121209.0
2018-01-03 12:40:00,108.0,108.1,108.0,108.08,90134.0,87.5613,87.6424,87.5613,87.6262,90134.0
2018-01-03 12:45:00,108.09,108.18,108.07,108.17,108070.0,87.6343,87.7073,87.6181,87.6992,108070.0
2018-01-03 12:50:00,108.17,108.22,108.17,108.19,79762.0,87.6992,87.7397,87.6992,87.7154,79762.0
2018-01-03 12:55:00,108.18,108.22,108.09,108.11,57020.0,87.7073,87.7397,87.6343,87.6505,57020.0
2018-01-03 13:00:00,108.12,108.12,108.03,108.08,55642.0,87.6586,87.6586,87.5857,87.6262,55642.0
2018-01-03 13:05:00,108.08,108.1,108.03,108.09,56237.0,87.6262,87.6424,87.5857,87.6343,56237.0
2018-01-03 13:10:00,108.1,108.17,108.1,108.14,53778.0,87.6424,87.6992,87.6424,87.6749,53778.0
2018-01-03 13:15:00,108.14,108.16,108.11,108.11,44910.0,87.6749,87.6911,87.6505,87.6505,44910.0
2018-01-03 13:20:00,108.11,108.11,108.05,108.05,78373.0,87.6505,87.6505,87.6019,87.6019,78373.0
2018-01-03 13:25:00,108.05,108.07,108.01,108.01,62081.0,87.6019,87.6181,87.5695,87.5695,62081.0
2018-01-03 13:30:00,108.02,108.02,107.93,107.94,70927.0,87.5776,87.5776,87.5046,87.5127,70927.0
2018-01-03 13:35:00,107.93,107.97,107.9,107.94,83849.0,87.5046,87.537,87.4803,87.5127,83849.0
2018-01-03 13:40:00,107.93,107.94,107.84,107.87,95500.0,87.5046,87.5127,87.4316,87.4559,95500.0
2018-01-03 13:45:00,107.87,107.96,107.86,107.94,70617.0,87.4559,87.5289,87.4478,87.5127,70617.0
2018-01-03 13:50:00,107.95,108.0,107.94,107.99,64129.0,87.5208,87.5613,87.5127,87.5532,64129.0
2018-01-03 13:55:00,108.0,108.01,107.88,107.96,95708.0,87.5613,87.5695,87.4641,87.5289,95708.0
2018-01-03 14:00:00,107.98,108.04,107.96,107.99,101683.0,87.5451,87.5938,87.5289,87.5532,101683.0
2018-01-03 14:05:00,107.99,108.04,107.97,108.02,120109.0,87.5532,87.5938,87.537,87.5776,120109.0
2018-01-03 14:10:00,108.02,108.05,108.0,108.02,124564.0,87.5776,87.6019,87.5613,87.5776,124564.0
2018-01-03 14:15:00,108.02,108.1,108.02,108.09,97716.0,87.5776,87.6424,87.5776,87.6343,97716.0
2018-01-03 14:20:00,108.1,108.12,108.05,108.1,84819.0,87.6424,87.6586,87.6019,87.6424,84819.0
2018-01-03 14:25:00,108.1,108.1,107.98,107.99,101698.0,87.6424,87.6424,87.5451,87.5532,101698.0
2018-01-03 14:30:00,107.99,108.0,107.92,107.94,86677.0,87.5532,87.5613,87.4965,87.5127,86677.0
2018-01-03 14:35:00,107.94,108.0,107.89,107.9,110233.0,87.5127,87.5613,87.4722,87.4803,110233.0
2018-01-03 14:40:00,107.9,107.96,107.86,107.94,90997.0,87.4803,87.5289,87.4478,87.5127,90997.0
2018-01-03 14:45:00,107.95,107.99,107.9,107.92,142954.0,87.5208,87.5532,87.4803,87.4965,142954.0
2018-01-03 14:50:00,107.91,107.92,107.82,107.84,77274.0,87.4884,87.4965,87.4154,87.4316,77274.0
2018-01-03 14:55:00,107.84,107.86,107.78,107.81,69440.0,87.4316,87.4478,87.383,87.4073,69440.0
2018-01-03 15:00:00,107.81,107.82,107.67,107.67,109354.0,87.4073,87.4154,87.2938,87.2938,109354.0
2018-01-03 15:05:00,107.67,107.86,107.67,107.84,107848.0,87.2938,87.4478,87.2938,87.4316,107848.0
2018-01-03 15:10:00,107.84,107.85,107.77,107.82,71396.0,87.4316,87.4397,87.3749,87.4154,71396.0
2018-01-03 15:15:00,107.82,107.85,107.79,107.81,95963.0,87.4154,87.4397,87.3911,87.4073,95963.0
2018-01-03 15:20:00,107.81,107.82,107.72,107.75,82588.0,87.4073,87.4154,87.3343,87.3587,82588.0
2018-01-03 15:25:00,107.75,107.75,107.66,107.69,86761.0,87.3587,87.3587,87.2857,87.31,86761.0
2018-01-03 15:30:00,107.7,107.92,107.69,107.9,123391.0,87.3181,87.4965,87.31,87.4803,123391.0
2018-01-03 15:35:00,107.9,107.98,107.89,107.96,133323.0,87.4803,87.5451,87.4722,87.5289,133323.0
2018-01-03 15:40:00,107.96,108.01,107.9,107.99,133137.0,87.5289,87.5695,87.4803,87.5532,133137.0
2018-01-03 15:45:00,108.0,108.09,107.92,107.94,244148.0,87.5613,87.6343,87.4965,87.5127,244148.0
2018-01-03 15:50:00,107.94,108.12,107.92,108.09,219056.0,87.5127,87.6586,87.4965,87.6343,219056.0
2018-01-03 15:55:00,108.09,108.15,107.97,108.04,609406.0,87.6343,87.683,87.537,87.5938,609406.0
2018-01-04 09:30:00,108.36,108.54,108.2,108.33,525544.0,88.3044,88.4511,88.174,88.28,525544.0
2018-01-04 09:35:00,108.34,108.74,108.28,108.74,336415.0,88.2881,88.6141,88.2392,88.6141,336415.0
2018-01-04 09:40:00,108.75,109.21,108.73,109.21,332319.0,88.6222,88.9971,88.6059,88.9971,332319.0
2018-01-04 09:45:00,109.22,109.42,109.1,109.28,294340.0,89.0052,89.1682,88.9074,89.0541,294340.0
2018-01-04 09:50:00,109.28,109.59,109.28,109.58,300227.0,89.0541,89.3068,89.0541,89.2986,300227.0
2018-01-04 09:55:00,109.58,109.98,109.52,109.92,363689.0,89.2986,89.6246,89.2497,89.5757,363689.0
2018-01-04 10:00:00,109.92,110.03,109.77,109.77,356218.0,89.5757,89.6653,89.4534,89.4534,356218.0
2018-01-04 10:05:00,109.78,109.85,109.55,109.62,215791.0,89.4616,89.5186,89.2742,89.3312,215791.0
2018-01-04 10:10:00,109.63,109.78,109.57,109.74,247222.0,89.3394,89.4616,89.2905,89.429,247222.0
2018-01-04 10:15:00,109.74,109.85,109.59,109.75,190155.0,89.429,89.5186,89.3068,89.4371,190155.0
2018-01-04 10:20:00,109.75,109.9,109.71,109.86,121942.0,89.4371,89.5594,89.4045,89.5268,121942.0
2018-01-04 10:25:00,109.85,109.92,109.69,109.78,207909.0,89.5186,89.5757,89.3882,89.4616,207909.0
2018-01-04 10:30:00,109.78,109.79,109.62,109.65,131415.0,89.4616,89.4697,89.3312,89.3557,131415.0
2018-01-04 10:35:00,109.65,109.71,109.47,109.57,154258.0,89.3557,89.4045,89.209,89.2905,154258.0
2018-01-04 10:40:00,109.56,109.8,109.56,109.62,131009.0,89.2823,89.4779,89.2823,89.3312,131009.0
2018-01-04 10:45:00,109.62,109.76,109.54,109.54,157357.0,89.3312,89.4453,89.266,89.266,157357.0
2018-01-04 10:50:00,109.54,109.59,109.39,109.58,167457.0,89.266,89.3068,89.1438,89.2986,167457.0
2018-01-04 10:55:00,109.58,109.58,109.37,109.49,117317.0,89.2986,89.2986,89.1275,89.2253,117317.0
2018-01-04 11:00:00,109.5,109.5,109.23,109.29,108904.0,89.2334,89.2334,89.0134,89.0623,108904.0
2018-01-04 11:05:00,109.29,109.4,109.28,109.33,120333.0,89.0623,89.1519,89.0541,89.0949,120333.0
2018-01-04 11:10:00,109.33,109.41,109.29,109.4,93231.0,89.0949,89.1601,89.0623,89.1519,93231.0
2018-01-04 11:15:00,109.4,109.44,109.15,109.28,149101.0,89.1519,89.1845,88.9482,89.0541,149101.0
2018-01-04 11:20:00,109.28,109.42,109.27,109.37,114733.0,89.0541,89.1682,89.046,89.1275,114733.0
2018-01-04 11:25:00,109.36,109.43,109.12,109.16,267603.0,89.1193,89.1764,88.9237,88.9563,267603.0
2018-01-04 11:30:00,109.16,109.32,109.16,109.26,74938.0,88.9563,89.0867,88.9563,89.0378,74938.0
2018-01-04 11:35:00,109.26,109.3,109.01,109.09,127472.0,89.0378,89.0704,88.8341,88.8993,127472.0
2018-01-04 11:40:00,109.09,109.18,109.03,109.17,84485.0,88.8993,88.9726,88.8504,88.9645,84485.0
2018-01-04 11:45:00,109.17,109.24,109.16,109.23,51152.0,88.9645,89.0215,88.9563,89.0134,51152.0
2018-01-04 11:50:00,109.24,109.28,109.11,109.14,72681.0,89.0215,89.0541,88.9156,88.94,72681.0
2018-01-04 11:55:00,109.14,109.25,109.12,109.25,61440.0,88.94,89.0297,88.9237,89.0297,61440.0
2018-01-04 12:00:00,109.26,109.27,109.19,109.23,76366.0,89.0378,89.046,88.9808,89.0134,76366.0
2018-01-04 12:05:00,109.23,109.32,109.22,109.28,69621.0,89.0134,89.0867,89.0052,89.0541,69621.0
2018-01-04 12:10:00,109.27,109.35,109.26,109.32,89560.0,89.046,89.1112,89.0378,89.0867,89560.0
2018-01-04 12:15:00,109.32,109.37,109.28,109.29,54345.0,89.0867,89.1275,89.0541,89.0623,54345.0
2018-01-04 12:20:00,109.29,109.34,109.29,109.3,47406.0,89.0623,89.103,89.0623,89.0704,47406.0
2018-01-04 12:25:00,109.3,109.38,109.29,109.33,51465.0,89.0704,89.1356,89.0623,89.0949,51465.0
2018-01-04 12:30:00,109.33,109.34,109.25,109.26,53140.0,89.0949,89.103,89.0297,89.0378,53140.0
2018-01-04 12:35:00,109.25,109.35,109.24,109.32,59751.0,89.0297,89.1112,89.0215,89.0867,59751.0
2018-01-04 12:40:00,109.32,109.43,109.29,109.41,56436.0,89.0867,89.1764,89.0623,89.1601,56436.0
2018-01-04 12:45:00,109.41,109.51,109.41,109.49,71171.0,89.1601,89.2416,89.1601,89.2253,71171.0
2018-01-04 12:50:00,109.49,109.59,109.47,109.59,63863.0,89.2253,89.3068,89.209,89.3068,63863.0
2018-01-04 12:55:00,109.59,109.6,109.52,109.58,62304.0,89.3068,89.3149,89.2497,89.2986,62304.0
2018-01-04 13:00:00,109.58,109.64,109.57,109.63,67333.0,89.2986,89.3475,89.2905,89.3394,67333.0
2018-01-04 13:05:00,109.63,109.63,109.43,109.44,79621.0,89.3394,89.3394,89.1764,89.1845,79621.0
2018-01-04 13:10:00,109.45,109.46,109.34,109.42,120150.0,89.1927,89.2008,89.103,89.1682,120150.0
2018-01-04 13:15:00,109.42,109.48,109.37,109.46,76575.0,89.1682,89.2171,89.1275,89.2008,76575.0
2018-01-04 13:20:00,109.45,109.46,109.34,109.35,74630.0,89.1927,89.2008,89.103,89.1112,74630.0
2018-01-04 13:25:00,109.36,109.36,109.32,109.34,73705.0,89.1193,89.1193,89.0867,89.103,73705.0
2018-01-04 13:30:00,109.34,109.34,109.21,109.24,96648.0,89.103,89.103,88.9971,89.0215,96648.0
2018-01-04 13:35:00,109.24,109.28,109.18,109.19,80242.0,89.0215,89.0541,88.9726,88.9808,80242.0
2018-01-04 13:40:00,109.19,109.19,109.13,109.19,73674.0,88.9808,88.9808,88.9319,88.9808,73674.0
2018-01-04 13:45:00,109.19,109.29,109.19,109.25,63504.0,88.9808,89.0623,88.9808,89.0297,63504.0
2018-01-04 13:50:00,109.26,109.34,109.22,109.29,92401.0,89.0378,89.103,89.0052,89.0623,92401.0
2018-01-04 13:55:00,109.3,109.46,109.27,109.41,134383.0,89.0704,89.2008,89.046,89.1601,134383.0
2018-01-04 14:00:00,109.42,109.49,109.39,109.48,82601.0,89.1682,89.2253,89.1438,89.2171,82601.0
2018-01-04 14:05:00,109.49,109.5,109.44,109.45,103850.0,89.2253,89.2334,89.1845,89.1927,103850.0
2018-01-04 14:10:00,109.45,109.49,109.44,109.49,86459.0,89.1927,89.2253,89.1845,89.2253,86459.0
2018-01-04 14:15:00,109.5,109.54,109.48,109.51,79486.0,89.2334,89.266,89.2171,89.2416,79486.0
2018-01-04 14:20:00,109.51,109.53,109.46,109.47,68821.0,89.2416,89.2579,89.2008,89.209,68821.0
2018-01-04 14:25:00,109.47,109.48,109.35,109.39,84361.0,89.209,89.2171,89.1112,89.1438,84361.0
2018-01-04 14:30:00,109.38,109.38,109.31,109.35,79284.0,89.1356,89.1356,89.0786,89.1112,79284.0
2018-01-04 14:35:00,109.34,109.38,109.28,109.33,78115.0,89.103,89.1356,89.0541,89.0949,78115.0
2018-01-04 14:40:00,109.32,109.43,109.32,109.42,60183.0,89.0867,89.1764,89.0867,89.1682,60183.0
2018-01-04 14:45:00,109.42,109.42,109.35,109.36,85408.0,89.1682,89.1682,89.1112,89.1193,85408.0
2018-01-04 14:50:00,109.36,109.36,109.24,109.3,75087.0,89.1193,89.1193,89.0215,89.0704,75087.0
2018-01-04 14:55:00,109.3,109.33,109.23,109.33,81571.0,89.0704,89.0949,89.0134,89.0949,81571.0
2018-01-04 15:00:00,109.33,109.35,109.26,109.26,101306.0,89.0949,89.1112,89.0378,89.0378,101306.0
2018-01-04 15:05:00,109.26,109.26,109.16,109.2,93283.0,89.0378,89.0378,88.9563,88.9889,93283.0
2018-01-04 15:10:00,109.2,109.24,109.16,109.23,96278.0,88.9889,89.0215,88.9563,89.0134,96278.0
2018-01-04 15:15:00,109.23,109.37,109.22,109.28,103080.0,89.0134,89.1275,89.0052,89.0541,103080.0
2018-01-04 15:20:00,109.28,109.32,109.24,109.28,83582.0,89.0541,89.0867,89.0215,89.0541,83582.0
2018-01-04 15:25:00,109.28,109.37,109.28,109.33,107776.0,89.0541,89.1275,89.0541,89.0949,107776.0
2018-01-04 15:30:00,109.33,109.36,109.3,109.31,141096.0,89.0949,89.1193,89.0704,89.0786,141096.0
2018-01-04 15:35:00,109.31,109.33,109.21,109.23,188125.0,89.0786,89.0949,88.9971,89.0134,188125.0
2018-01-04 15:40:00,109.23,109.27,109.19,109.19,176581.0,89.0134,89.046,88.9808,88.9808,176581.0
2018-01-04 15:45:00,109.19,109.22,109.1,109.13,281290.0,88.9808,89.0052,88.9074,88.9319,281290.0
2018-01-04 15:50:00,109.12,109.12,109.01,109.06,266889.0,88.9237,88.9237,88.8341,88.8748,266889.0
2018-01-04 15:55:00,109.07,109.1,108.93,109.05,537600.0,88.883,88.9074,88.7689,88.8667,537600.0
2018-01-05 09:30:00,109.26,109.55,108.84,108.9,413346.0,89.0378,89.2742,88.6956,88.7445,413346.0
2018-01-05 09:35:00,108.88,108.9,108.31,108.31,244320.0,88.7282,88.7445,88.2637,88.2637,244320.0
2018-01-05 09:40:00,108.32,108.88,108.32,108.84,237216.0,88.2718,88.7282,88.2718,88.6956,237216.0
2018-01-05 09:45:00,108.84,108.88,108.52,108.54,166947.0,88.6956,88.7282,88.4348,88.4511,166947.0
2018-01-05 09:50:00,108.54,108.76,108.53,108.67,122137.0,88.4511,88.6304,88.4429,88.557,122137.0
2018-01-05 09:55:00,108.67,108.71,108.53,108.56,107206.0,88.557,88.5896,88.4429,88.4674,107206.0
2018-01-05 10:00:00,108.59,108.66,108.54,108.57,97760.0,88.4918,88.5489,88.4511,88.4755,97760.0
2018-01-05 10:05:00,108.58,108.7,108.51,108.63,132357.0,88.4837,88.5815,88.4266,88.5244,132357.0
2018-01-05 10:10:00,108.64,108.66,108.47,108.6,133341.0,88.5326,88.5489,88.394,88.5,133341.0
2018-01-05 10:15:00,108.61,108.63,108.42,108.5,185850.0,88.5081,88.5244,88.3533,88.4185,185850.0
2018-01-05 10:20:00,108.5,108.5,108.25,108.31,131127.0,88.4185,88.4185,88.2148,88.2637,131127.0
2018-01-05 10:25:00,108.31,108.34,108.18,108.23,230350.0,88.2637,88.2881,88.1577,88.1985,230350.0
2018-01-05 10:30:00,108.23,108.36,108.21,108.24,132443.0,88.1985,88.3044,88.1822,88.2066,132443.0
2018-01-05 10:35:00,108.24,108.36,108.23,108.36,200630.0,88.2066,88.3044,88.1985,88.3044,200630.0
2018-01-05 10:40:00,108.37,108.54,108.37,108.48,165257.0,88.3126,88.4511,88.3126,88.4022,165257.0
2018-01-05 10:45:00,108.48,108.56,108.41,108.44,78276.0,88.4022,88.4674,88.3452,88.3696,78276.0
2018-01-05 10:50:00,108.43,108.48,108.32,108.47,71486.0,88.3615,88.4022,88.2718,88.394,71486.0
2018-01-05 10:55:00,108.47,108.55,108.46,108.53,97365.0,88.394,88.4592,88.3859,88.4429,97365.0
2018-01-05 11:00:00,108.54,108.54,108.44,108.49,132684.0,88.4511,88.4511,88.3696,88.4103,132684.0
2018-01-05 11:05:00,108.5,108.51,108.37,108.39,132889.0,88.4185,88.4266,88.3126,88.3289,132889.0
2018-01-05 11:10:00,108.39,108.4,108.25,108.29,109559.0,88.3289,88.337,88.2148,88.2474,109559.0
2018-01-05 11:15:00,108.29,108.4,108.27,108.38,87468.0,88.2474,88.337,88.2311,88.3207,87468.0
2018-01-05 11:20:00,108.37,108.5,108.33,108.45,148789.0,88.3126,88.4185,88.28,88.3777,148789.0
2018-01-05 11:25:00,108.45,108.46,108.32,108.32,125182.0,88.3777,88.3859,88.2718,88.2718,125182.0
2018-01-05 11:30:00,108.33,108.37,108.27,108.29,92387.0,88.28,88.3126,88.2311,88.2474,92387.0
2018-01-05 11:35:00,108.29,108.29,108.19,108.23,132547.0,88.2474,88.2474,88.1659,88.1985,132547.0
2018-01-05 11:40:00,108.23,108.26,108.05,108.07,136782.0,88.1985,88.2229,88.0518,88.0681,136782.0
2018-01-05 11:45:00,108.06,108.08,107.96,107.97,128211.0,88.0599,88.0762,87.9784,87.9866,128211.0
2018-01-05 11:50:00,107.97,108.01,107.89,107.94,140521.0,87.9866,88.0192,87.9214,87.9621,140521.0
2018-01-05 11:55:00,107.94,107.95,107.8,107.83,163911.0,87.9621,87.9703,87.8481,87.8725,163911.0
2018-01-05 12:00:00,107.84,107.87,107.77,107.85,145738.0,87.8807,87.9051,87.8236,87.8888,145738.0
2018-01-05 12:05:00,107.85,107.95,107.85,107.95,116224.0,87.8888,87.9703,87.8888,87.9703,116224.0
2018-01-05 12:10:00,107.94,108.03,107.94,107.96,86734.0,87.9621,88.0355,87.9621,87.9784,86734.0
2018-01-05 12:15:00,107.96,107.99,107.92,107.97,83319.0,87.9784,88.0029,87.9458,87.9866,83319.0
2018-01-05 12:20:00,107.96,108.0,107.9,107.97,98208.0,87.9784,88.011,87.9295,87.9866,98208.0
2018-01-05 12:25:00,107.97,108.04,107.96,108.04,91358.0,87.9866,88.0436,87.9784,88.0436,91358.0
2018-01-05 12:30:00,108.03,108.1,108.01,108.08,92442.0,88.0355,88.0925,88.0192,88.0762,92442.0
2018-01-05 12:35:00,108.08,108.13,107.99,108.01,138168.0,88.0762,88.117,88.0029,88.0192,138168.0
2018-01-05 12:40:00,108.01,108.06,107.99,108.05,48200.0,88.0192,88.0599,88.0029,88.0518,48200.0
2018-01-05 12:45:00,108.05,108.05,107.95,107.96,103572.0,88.0518,88.0518,87.9703,87.9784,103572.0
2018-01-05 12:50:00,107.95,108.05,107.95,108.02,151205.0,87.9703,88.0518,87.9703,88.0273,151205.0
2018-01-05 12:55:00,108.02,108.09,107.95,108.08,71383.0,88.0273,88.0844,87.9703,88.0762,71383.0
2018-01-05 13:00:00,108.09,108.11,107.98,107.98,55135.0,88.0844,88.1007,87.9947,87.9947,55135.0
2018-01-05 13:05:00,107.99,108.02,107.97,108.0,83201.0,88.0029,88.0273,87.9866,88.011,83201.0
2018-01-05 13:10:00,108.0,108.03,107.95,107.97,60138.0,88.011,88.0355,87.9703,87.9866,60138.0
2018-01-05 13:15:00,107.98,108.06,107.94,108.02,99543.0,87.9947,88.0599,87.9621,88.0273,99543.0
2018-01-05 13:20:00,108.02,108.03,107.92,108.01,117759.0,88.0273,88.0355,87.9458,88.0192,117759.0
2018-01-05 13:25:00,108.02,108.1,108.01,108.09,94376.0,88.0273,88.0925,88.0192,88.0844,94376.0
2018-01-05 13:30:00,108.1,108.13,108.07,108.13,89618.0,88.0925,88.117,88.0681,88.117,89618.0
2018-01-05 13:35:00,108.13,108.13,108.02,108.02,70216.0,88.117,88.117,88.0273,88.0273,70216.0
2018-01-05 13:40:00,108.02,108.05,107.99,108.04,93487.0,88.0273,88.0518,88.0029,88.0436,93487.0
2018-01-05 13:45:00,108.04,108.07,107.98,107.98,62340.0,88.0436,88.0681,87.9947,87.9947,62340.0
2018-01-05 13:50:00,107.99,108.01,107.95,107.99,88677.0,88.0029,88.0192,87.9703,88.0029,88677.0
2018-01-05 13:55:00,107.98,108.05,107.96,108.05,46717.0,87.9947,88.0518,87.9784,88.0518,46717.0
2018-01-05 14:00:00,108.06,108.07,108.03,108.04,46578.0,88.0599,88.0681,88.0355,88.0436,46578.0
2018-01-05 14:05:00,108.04,108.06,107.99,107.99,63888.0,88.0436,88.0599,88.0029,88.0029,63888.0
2018-01-05 14:10:00,108.0,108.03,107.99,108.01,63596.0,88.011,88.0355,88.0029,88.0192,63596.0
2018-01-05 14:15:00,108.02,108.02,107.96,107.98,75070.0,88.0273,88.0273,87.9784,87.9947,75070.0
2018-01-05 14:20:00,107.97,108.04,107.93,108.03,99821.0,87.9866,88.0436,87.954,88.0355,99821.0
2018-01-05 14:25:00,108.03,108.13,108.02,108.12,98211.0,88.0355,88.117,88.0273,88.1088,98211.0
2018-01-05 14:30:00,108.12,108.14,108.09,108.12,58126.0,88.1088,88.1251,88.0844,88.1088,58126.0
2018-01-05 14:35:00,108.12,108.26,108.11,108.26,159479.0,88.1088,88.2229,88.1007,88.2229,159479.0
2018-01-05 14:40:00,108.26,108.26,108.09,108.1,110305.0,88.2229,88.2229,88.0844,88.0925,110305.0
2018-01-05 14:45:00,108.11,108.14,108.09,108.13,66284.0,88.1007,88.1251,88.0844,88.117,66284.0
2018-01-05 14:50:00,108.13,108.18,108.11,108.14,84669.0,88.117,88.1577,88.1007,88.1251,84669.0
2018-01-05 14:55:00,108.15,108.15,108.09,108.09,59048.0,88.1333,88.1333,88.0844,88.0844,59048.0
2018-01-05 15:00:00,108.09,108.22,108.09,108.2,86476.0,88.0844,88.1903,88.0844,88.174,86476.0
2018-01-05 15:05:00,108.2,108.24,108.18,108.23,132994.0,88.174,88.2066,88.1577,88.1985,132994.0
2018-01-05 15:10:00,108.23,108.23,108.2,108.2,69286.0,88.1985,88.1985,88.174,88.174,69286.0
2018-01-05 15:15:00,108.21,108.27,108.2,108.25,109955.0,88.1822,88.2311,88.174,88.2148,109955.0
2018-01-05 15:20:00,108.24,108.25,108.13,108.17,115609.0,88.2066,88.2148,88.117,88.1496,115609.0
2018-01-05 15:25:00,108.17,108.2,108.15,108.18,105676.0,88.1496,88.174,88.1333,88.1577,105676.0
2018-01-05 15:30:00,108.17,108.23,108.16,108.2,122974.0,88.1496,88.1985,88.1414,88.174,122974.0
2018-01-05 15:35:00,108.2,108.2,108.11,108.14,173342.0,88.174,88.174,88.1007,88.1251,173342.0
2018-01-05 15:40:00,108.14,108.17,108.09,108.16,145336.0,88.1251,88.1496,88.0844,88.1414,145336.0
2018-01-05 15:45:00,108.16,108.32,108.15,108.26,394332.0,88.1414,88.2718,88.1333,88.2229,394332.0
2018-01-05 15:50:00,108.26,108.3,108.22,108.28,305887.0,88.2229,88.2555,88.1903,88.2392,305887.0
2018-01-05 15:55:00,108.27,108.37,108.17,108.25,850002.0,88.2311,88.3126,88.1496,88.2148,850002.0
2018-01-08 09:30:00,108.15,108.3,107.94,108.01,658932.0,88.1333,88.2555,87.9621,88.0192,658932.0
2018-01-08 09:35:00,108.02,108.12,107.8,108.0,293603.0,88.0273,88.1088,87.8481,88.011,293603.0
2018-01-08 09:40:00,108.0,108.1,107.81,107.88,233000.0,88.011,88.0925,87.8562,87.9132,233000.0
2018-01-08 09:45:00,107.88,108.1,107.7,108.09,395756.0,87.9132,88.0925,87.7666,88.0844,395756.0
2018-01-08 09:50:00,108.1,108.27,108.09,108.23,150459.0,88.0925,88.2311,88.0844,88.1985,150459.0
2018-01-08 09:55:00,108.23,108.35,108.13,108.31,196374.0,88.1985,88.2963,88.117,88.2637,196374.0
2018-01-08 10:00:00,108.32,108.37,108.23,108.29,156605.0,88.2718,88.3126,88.1985,88.2474,156605.0
2018-01-08 10:05:00,108.3,108.4,108.21,108.22,157935.0,88.2555,88.337,88.1822,88.1903,157935.0
2018-01-08 10:10:00,108.22,108.36,108.21,108.31,181425.0,88.1903,88.3044,88.1822,88.2637,181425.0
2018-01-08 10:15:00,108.32,108.39,108.26,108.27,154146.0,88.2718,88.3289,88.2229,88.2311,154146.0
2018-01-08 10:20:00,108.28,108.4,108.28,108.34,144959.0,88.2392,88.337,88.2392,88.2881,144959.0
2018-01-08 10:25:00,108.34,108.36,108.23,108.26,110660.0,88.2881,88.3044,88.1985,88.2229,110660.0
2018-01-08 10:30:00,108.27,108.4,108.27,108.36,114299.0,88.2311,88.337,88.2311,88.3044,114299.0
2018-01-08 10:35:00,108.36,108.37,108.13,108.18,217097.0,88.3044,88.3126,88.117,88.1577,217097.0
2018-01-08 10:40:00,108.18,108.29,108.18,108.27,136300.0,88.1577,88.2474,88.1577,88.2311,136300.0
2018-01-08 10:45:00,108.27,108.46,108.26,108.35,153276.0,88.2311,88.3859,88.2229,88.2963,153276.0
2018-01-08 10:50:00,108.34,108.42,108.31,108.41,74475.0,88.2881,88.3533,88.2637,88.3452,74475.0
2018-01-08 10:55:00,108.4,108.53,108.38,108.47,91250.0,88.337,88.4429,88.3207,88.394,91250.0
2018-01-08 11:00:00,108.46,108.47,108.35,108.41,123497.0,88.3859,88.394,88.2963,88.3452,123497.0
2018-01-08 11:05:00,108.41,108.5,108.4,108.43,90822.0,88.3452,88.4185,88.337,88.3615,90822.0
2018-01-08 11:10:00,108.44,108.48,108.42,108.46,84562.0,88.3696,88.4022,88.3533,88.3859,84562.0
2018-01-08 11:15:00,108.47,108.56,108.45,108.53,120169.0,88.394,88.4674,88.3777,88.4429,120169.0
2018-01-08 11:20:00,108.54,108.6,108.49,108.54,144435.0,88.4511,88.5,88.4103,88.4511,144435.0
2018-01-08 11:25:00,108.54,108.57,108.49,108.52,126262.0,88.4511,88.4755,88.4103,88.4348,126262.0
2018-01-08 11:30:00,108.51,108.66,108.5,108.65,181517.0,88.4266,88.5489,88.4185,88.5407,181517.0
2018-01-08 11:35:00,108.65,108.68,108.55,108.56,118641.0,88.5407,88.5652,88.4592,88.4674,118641.0
2018-01-08 11:40:00,108.57,108.63,108.55,108.57,123664.0,88.4755,88.5244,88.4592,88.4755,123664.0
2018-01-08 11:45:00,108.57,108.58,108.5,108.5,108642.0,88.4755,88.4837,88.4185,88.4185,108642.0
2018-01-08 11:50:00,108.51,108.52,108.37,108.39,150710.0,88.4266,88.4348,88.3126,88.3289,150710.0
2018-01-08 11:55:00,108.38,108.4,108.32,108.36,116240.0,88.3207,88.337,88.2718,88.3044,116240.0
2018-01-08 12:00:00,108.36,108.39,108.33,108.34,92945.0,88.3044,88.3289,88.28,88.2881,92945.0
2018-01-08 12:05:00,108.34,108.35,108.26,108.31,82241.0,88.2881,88.2963,88.2229,88.2637,82241.0
2018-01-08 12:10:00,108.32,108.34,108.26,108.29,93361.0,88.2718,88.2881,88.2229,88.2474,93361.0
2018-01-08 12:15:00,108.3,108.36,108.28,108.3,54183.0,88.2555,88.3044,88.2392,88.2555,54183.0
2018-01-08 12:20:00,108.29,108.31,108.24,108.25,67970.0,88.2474,88.2637,88.2066,88.2148,67970.0
2018-01-08 12:25:00,108.25,108.3,108.24,108.25,55329.0,88.2148,88.2555,88.2066,88.2148,55329.0
2018-01-08 12:30:00,108.25,108.25,108.19,108.2,59921.0,88.2148,88.2148,88.1659,88.174,59921.0
2018-01-08 12:35:00,108.2,108.25,108.19,108.22,53094.0,88.174,88.2148,88.1659,88.1903,53094.0
2018-01-08 12:40:00,108.23,108.25,108.2,108.22,41579.0,88.1985,88.2148,88.174,88.1903,41579.0
2018-01-08 12:45:00,108.22,108.28,108.21,108.26,51202.0,88.1903,88.2392,88.1822,88.2229,51202.0
2018-01-08 12:50:00,108.27,108.34,108.26,108.33,65588.0,88.2311,88.2881,88.2229,88.28,65588.0
2018-01-08 12:55:00,108.34,108.38,108.3,108.31,61174.0,88.2881,88.3207,88.2555,88.2637,61174.0
2018-01-08 13:00:00,108.32,108.33,108.25,108.25,65828.0,88.2718,88.28,88.2148,88.2148,65828.0
2018-01-08 13:05:00,108.25,108.31,108.21,108.3,111297.0,88.2148,88.2637,88.1822,88.2555,111297.0
2018-01-08 13:10:00,108.31,108.34,108.27,108.33,52049.0,88.2637,88.2881,88.2311,88.28,52049.0
2018-01-08 13:15:00,108.32,108.35,108.3,108.34,54496.0,88.2718,88.2963,88.2555,88.2881,54496.0
2018-01-08 13:20:00,108.34,108.42,108.34,108.42,110539.0,88.2881,88.3533,88.2881,88.3533,110539.0
2018-01-08 13:25:00,108.42,108.46,108.37,108.41,73677.0,88.3533,88.3859,88.3126,88.3452,73677.0
2018-01-08 13:30:00,108.4,108.42,108.35,108.35,53507.0,88.337,88.3533,88.2963,88.2963,53507.0
2018-01-08 13:35:00,108.36,108.4,108.35,108.39,57890.0,88.3044,88.337,88.2963,88.3289,57890.0
2018-01-08 13:40:00,108.4,108.44,108.39,108.4,74649.0,88.337,88.3696,88.3289,88.337,74649.0
2018-01-08 13:45:00,108.39,108.45,108.37,108.43,69913.0,88.3289,88.3777,88.3126,88.3615,69913.0
2018-01-08 13:50:00,108.43,108.45,108.39,108.4,48441.0,88.3615,88.3777,88.3289,88.337,48441.0
2018-01-08 13:55:00,108.39,108.4,108.35,108.38,66165.0,88.3289,88.337,88.2963,88.3207,66165.0
2018-01-08 14:00:00,108.38,108.38,108.3,108.31,68084.0,88.3207,88.3207,88.2555,88.2637,68084.0
2018-01-08 14:05:00,108.31,108.34,108.3,108.32,48428.0,88.2637,88.2881,88.2555,88.2718,48428.0
2018-01-08 14:10:00,108.31,108.35,108.28,108.28,75610.0,88.2637,88.2963,88.2392,88.2392,75610.0
2018-01-08 14:15:00,108.28,108.3,108.25,108.29,78579.0,88.2392,88.2555,88.2148,88.2474,78579.0
2018-01-08 14:20:00,108.29,108.3,108.26,108.29,57030.0,88.2474,88.2555,88.2229,88.2474,57030.0
2018-01-08 14:25:00,108.29,108.33,108.27,108.33,85788.0,88.2474,88.28,88.2311,88.28,85788.0
2018-01-08 14:30:00,108.32,108.37,108.32,108.34,103057.0,88.2718,88.3126,88.2718,88.2881,103057.0
2018-01-08 14:35:00,108.34,108.38,108.32,108.37,71111.0,88.2881,88.3207,88.2718,88.3126,71111.0
2018-01-08 14:40:00,108.37,108.4,108.34,108.38,90853.0,88.3126,88.337,88.2881,88.3207,90853.0
2018-01-08 14:45:00,108.38,108.48,108.37,108.48,109391.0,88.3207,88.4022,88.3126,88.4022,109391.0
2018-01-08 14:50:00,108.48,108.53,108.46,108.49,123060.0,88.4022,88.4429,88.3859,88.4103,123060.0
2018-01-08 14:55:00,108.5,108.5,108.4,108.41,139418.0,88.4185,88.4185,88.337,88.3452,139418.0
2018-01-08 15:00:00,108.41,108.44,108.39,108.39,89978.0,88.3452,88.3696,88.3289,88.3289,89978.0
2018-01-08 15:05:00,108.4,108.48,108.36,108.48,111919.0,88.337,88.4022,88.3044,88.4022,111919.0
2018-01-08 15:10:00,108.47,108.48,108.41,108.42,92268.0,88.394,88.4022,88.3452,88.3533,92268.0
2018-01-08 15:15:00,108.42,108.47,108.41,108.44,97596.0,88.3533,88.394,88.3452,88.3696,97596.0
2018-01-08 15:20:00,108.44,108.46,108.41,108.42,85581.0,88.3696,88.3859,88.3452,88.3533,85581.0
2018-01-08 15:25:00,108.42,108.46,108.41,108.43,96591.0,88.3533,88.3859,88.3452,88.3615,96591.0
2018-01-08 15:30:00,108.43,108.44,108.38,108.39,111926.0,88.3615,88.3696,88.3207,88.3289,111926.0
2018-01-08 15:35:00,108.4,108.48,108.39,108.46,118275.0,88.337,88.4022,88.3289,88.3859,118275.0
2018-01-08 15:40:00,108.47,108.56,108.44,108.54,210614.0,88.394,88.4674,88.3696,88.4511,210614.0
2018-01-08 15:45:00,108.55,108.63,108.55,108.57,245354.0,88.4592,88.5244,88.4592,88.4755,245354.0
2018-01-08 15:50:00,108.57,108.61,108.51,108.56,190675.0,88.4755,88.5081,88.4266,88.4674,190675.0
2018-01-08 15:55:00,108.56,108.56,108.46,108.48,433015.0,88.4674,88.4674,88.3859,88.4022,433015.0
2018-01-09 09:30:00,108.72,109.05,108.49,108.95,402058.0,88.5978,88.8667,88.4103,88.7852,402058.0
2018-01-09 09:35:00,108.95,109.08,108.94,109.06,191724.0,88.7852,88.8911,88.7771,88.8748,191724.0
2018-01-09 09:40:00,109.08,109.44,109.07,109.4,264107.0,88.8911,89.1845,88.883,89.1519,264107.0
2018-01-09 09:45:00,109.41,109.52,109.33,109.42,159591.0,89.1601,89.2497,89.0949,89.1682,159591.0
2018-01-09 09:50:00,109.43,109.45,109.19,109.4,296582.0,89.1764,89.1927,88.9808,89.1519,296582.0
2018-01-09 09:55:00,109.4,109.4,109.28,109.36,153972.0,89.1519,89.1519,89.0541,89.1193,153972.0
2018-01-09 10:00:00,109.35,109.37,109.13,109.25,167504.0,89.1112,89.1275,88.9319,89.0297,167504.0
2018-01-09 10:05:00,109.24,109.25,109.12,109.16,173889.0,89.0215,89.0297,88.9237,88.9563,173889.0
2018-01-09 10:10:00,109.16,109.26,109.06,109.07,140243.0,88.9563,89.0378,88.8748,88.883,140243.0
2018-01-09 10:15:00,109.08,109.16,109.0,109.07,127152.0,88.8911,88.9563,88.826,88.883,127152.0
2018-01-09 10:20:00,109.08,109.17,109.03,109.04,93323.0,88.8911,88.9645,88.8504,88.8586,93323.0
2018-01-09 10:25:00,109.03,109.1,108.98,109.06,126500.0,88.8504,88.9074,88.8097,88.8748,126500.0
2018-01-09 10:30:00,109.06,109.26,109.05,109.22,179377.0,88.8748,89.0378,88.8667,89.0052,179377.0
2018-01-09 10:35:00,109.22,109.34,109.13,109.15,116091.0,89.0052,89.103,88.9319,88.9482,116091.0
2018-01-09 10:40:00,109.15,109.19,109.06,109.08,122982.0,88.9482,88.9808,88.8748,88.8911,122982.0
2018-01-09 10:45:00,109.08,109.13,108.97,108.97,125633.0,88.8911,88.9319,88.8015,88.8015,125633.0
2018-01-09 10:50:00,108.98,108.98,108.78,108.83,146261.0,88.8097,88.8097,88.6467,88.6874,146261.0
2018-01-09 10:55:00,108.83,108.91,108.8,108.8,74020.0,88.6874,88.7526,88.663,88.663,74020.0
2018-01-09 11:00:00,108.8,108.97,108.78,108.96,70019.0,88.663,88.8015,88.6467,88.7934,70019.0
2018-01-09 11:05:00,108.97,109.08,108.96,109.04,71641.0,88.8015,88.8911,88.7934,88.8586,71641.0
2018-01-09 11:10:00,109.03,109.11,109.01,109.05,82313.0,88.8504,88.9156,88.8341,88.8667,82313.0
2018-01-09 11:15:00,109.05,109.24,109.05,109.23,131905.0,88.8667,89.0215,88.8667,89.0134,131905.0
2018-01-09 11:20:00,109.23,109.23,109.1,109.12,83585.0,89.0134,89.0134,88.9074,88.9237,83585.0
2018-01-09 11:25:00,109.13,109.25,109.13,109.22,115468.0,88.9319,89.0297,88.9319,89.0052,115468.0
2018-01-09 11:30:00,109.23,109.23,109.12,109.2,117155.0,89.0134,89.0134,88.9237,88.9889,117155.0
2018-01-09 11:35:00,109.19,109.22,109.15,109.17,73204.0,88.9808,89.0052,88.9482,88.9645,73204.0
2018-01-09 11:40:00,109.16,109.26,109.14,109.24,130485.0,88.9563,89.0378,88.94,89.0215,130485.0
2018-01-09 11:45:00,109.25,109.4,109.24,109.35,133244.0,89.0297,89.1519,89.0215,89.1112,133244.0
2018-01-09 11:50:00,109.35,109.36,109.25,109.31,125730.0,89.1112,89.1193,89.0297,89.0786,125730.0
2018-01-09 11:55:00,109.31,109.41,109.28,109.37,109689.0,89.0786,89.1601,89.0541,89.1275,109689.0
2018-01-09 12:00:00,109.38,109.55,109.35,109.54,164287.0,89.1356,89.2742,89.1112,89.266,164287.0
2018-01-09 12:05:00,109.55,109.62,109.47,109.56,164278.0,89.2742,89.3312,89.209,89.2823,164278.0
2018-01-09 12:10:00,109.56,109.63,109.55,109.58,85541.0,89.2823,89.3394,89.2742,89.2986,85541.0
2018-01-09 12:15:00,109.58,109.6,109.51,109.51,102654.0,89.2986,89.3149,89.2416,89.2416,102654.0
2018-01-09 12:20:00,109.52,109.53,109.41,109.41,48606.0,89.2497,89.2579,89.1601,89.1601,48606.0
2018-01-09 12:25:00,109.41,109.44,109.35,109.39,75474.0,89.1601,89.1845,89.1112,89.1438,75474.0
2018-01-09 12:30:00,109.38,109.43,109.32,109.41,91602.0,89.1356,89.1764,89.0867,89.1601,91602.0
2018-01-09 12:35:00,109.4,109.49,109.39,109.42,93128.0,89.1519,89.2253,89.1438,89.1682,93128.0
2018-01-09 12:40:00,109.42,109.45,109.36,109.41,74654.0,89.1682,89.1927,89.1193,89.1601,74654.0
2018-01-09 12:45:00,109.41,109.44,109.36,109.36,62666.0,89.1601,89.1845,89.1193,89.1193,62666.0
2018-01-09 12:50:00,109.36,109.36,109.25,109.26,61447.0,89.1193,89.1193,89.0297,89.0378,61447.0
2018-01-09 12:55:00,109.25,109.3,109.16,109.21,99725.0,89.0297,89.0704,88.9563,88.9971,99725.0
2018-01-09 13:00:00,109.22,109.34,109.21,109.32,93923.0,89.0052,89.103,88.9971,89.0867,93923.0
2018-01-09 13:05:00,109.32,109.39,109.29,109.36,89795.0,89.0867,89.1438,89.0623,89.1193,89795.0
2018-01-09 13:10:00,109.36,109.36,109.27,109.27,51385.0,89.1193,89.1193,89.046,89.046,51385.0
2018-01-09 13:15:00,109.27,109.31,109.21,109.29,103678.0,89.046,89.0786,88.9971,89.0623,103678.0
2018-01-09 13:20:00,109.3,109.3,109.22,109.28,61880.0,89.0704,89.0704,89.0052,89.0541,61880.0
2018-01-09 13:25:00,109.28,109.35,109.27,109.34,75729.0,89.0541,89.1112,89.046,89.103,75729.0
2018-01-09 13:30:00,109.33,109.34,109.24,109.26,75958.0,89.0949,89.103,89.0215,89.0378,75958.0
2018-01-09 13:35:00,109.27,109.38,109.27,109.36,81425.0,89.046,89.1356,89.046,89.1193,81425.0
2018-01-09 13:40:00,109.37,109.37,109.3,109.31,54702.0,89.1275,89.1275,89.0704,89.0786,54702.0
2018-01-09 13:45:00,109.31,109.34,109.25,109.28,72376.0,89.0786,89.103,89.0297,89.0541,72376.0
2018-01-09 13:50:00,109.28,109.35,109.26,109.34,61418.0,89.0541,89.1112,89.0378,89.103,61418.0
2018-01-09 13:55:00,109.34,109.38,109.34,109.37,63488.0,89.103,89.1356,89.103,89.1275,63488.0
2018-01-09 14:00:00,109.37,109.4,109.32,109.33,66073.0,89.1275,89.1519,89.0867,89.0949,66073.0
2018-01-09 14:05:00,109.33,109.41,109.33,109.41,40643.0,89.0949,89.1601,89.0949,89.1601,40643.0
2018-01-09 14:10:00,109.41,109.41,109.3,109.32,63814.0,89.1601,89.1601,89.0704,89.0867,63814.0
2018-01-09 14:15:00,109.33,109.34,109.24,109.28,76477.0,89.0949,89.103,89.0215,89.0541,76477.0
2018-01-09 14:20:00,109.28,109.38,109.25,109.35,108684.0,89.0541,89.1356,89.0297,89.1112,108684.0
2018-01-09 14:25:00,109.36,109.39,109.36,109.39,51678.0,89.1193,89.1438,89.1193,89.1438,51678.0
2018-01-09 14:30:00,109.38,109.41,109.34,109.39,78037.0,89.1356,89.1601,89.103,89.1438,78037.0
2018-01-09 14:35:00,109.4,109.47,109.36,109.44,72877.0,89.1519,89.209,89.1193,89.1845,72877.0
2018-01-09 14:40:00,109.44,109.46,109.4,109.44,76207.0,89.1845,89.2008,89.1519,89.1845,76207.0
2018-01-09 14:45:00,109.45,109.53,109.43,109.51,91825.0,89.1927,89.2579,89.1764,89.2416,91825.0
2018-01-09 14:50:00,109.51,109.56,109.4,109.41,86633.0,89.2416,89.2823,89.1519,89.1601,86633.0
2018-01-09 14:55:00,109.4,109.44,109.35,109.41,90035.0,89.1519,89.1845,89.1112,89.1601,90035.0
2018-01-09 15:00:00,109.41,109.42,109.36,109.36,70599.0,89.1601,89.1682,89.1193,89.1193,70599.0
2018-01-09 15:05:00,109.36,109.4,109.35,109.36,78289.0,89.1193,89.1519,89.1112,89.1193,78289.0
2018-01-09 15:10:00,109.36,109.36,109.31,109.33,78035.0,89.1193,89.1193,89.0786,89.0949,78035.0
2018-01-09 15:15:00,109.33,109.4,109.32,109.37,96437.0,89.0949,89.1519,89.0867,89.1275,96437.0
2018-01-09 15:20:00,109.37,109.4,109.31,109.31,96801.0,89.1275,89.1519,89.0786,89.0786,96801.0
2018-01-09 15:25:00,109.31,109.32,109.16,109.18,100028.0,89.0786,89.0867,88.9563,88.9726,100028.0
2018-01-09 15:30:00,109.19,109.33,109.18,109.33,202158.0,88.9808,89.0949,88.9726,89.0949,202158.0
2018-01-09 15:35:00,109.33,109.41,109.3,109.39,220294.0,89.0949,89.1601,89.0704,89.1438,220294.0
2018-01-09 15:40:00,109.39,109.44,109.32,109.33,142964.0,89.1438,89.1845,89.0867,89.0949,142964.0
2018-01-09 15:45:00,109.33,109.36,109.23,109.34,285003.0,89.0949,89.1193,89.0134,89.103,285003.0
2018-01-09 15:50:00,109.34,109.42,109.3,109.35,254603.0,89.103,89.1682,89.0704,89.1112,254603.0
2018-01-09 15:55:00,109.36,109.37,108.97,109.22,974927.0,89.1193,89.1275,88.8015,89.0052,974927.0
2018-01-10 09:30:00,109.47,109.61,109.46,109.56,542503.0,89.209,89.3231,89.2008,89.2823,542503.0
2018-01-10 09:35:00,109.55,109.75,109.49,109.72,262747.0,89.2742,89.4371,89.2253,89.4127,262747.0
2018-01-10 09:40:00,109.75,109.85,109.62,109.81,262476.0,89.4371,89.5186,89.3312,89.486,262476.0
2018-01-10 09:45:00,109.81,109.97,109.56,109.6,240781.0,89.486,89.6164,89.2823,89.3149,240781.0
2018-01-10 09:50:00,109.6,109.67,109.42,109.65,266342.0,89.3149,89.3719,89.1682,89.3557,266342.0
2018-01-10 09:55:00,109.66,109.77,109.56,109.77,182982.0,89.3638,89.4534,89.2823,89.4534,182982.0
2018-01-10 10:00:00,109.77,109.84,109.58,109.58,249890.0,89.4534,89.5105,89.2986,89.2986,249890.0
2018-01-10 10:05:00,109.57,109.72,109.53,109.53,154299.0,89.2905,89.4127,89.2579,89.2579,154299.0
2018-01-10 10:10:00,109.53,109.59,109.39,109.48,270147.0,89.2579,89.3068,89.1438,89.2171,270147.0
2018-01-10 10:15:00,109.48,109.73,109.47,109.72,287378.0,89.2171,89.4208,89.209,89.4127,287378.0
2018-01-10 10:20:00,109.72,109.86,109.71,109.82,137476.0,89.4127,89.5268,89.4045,89.4942,137476.0
2018-01-10 10:25:00,109.83,109.96,109.83,109.9,138760.0,89.5023,89.6083,89.5023,89.5594,138760.0
2018-01-10 10:30:00,109.9,109.99,109.85,109.92,187401.0,89.5594,89.6327,89.5186,89.5757,187401.0
2018-01-10 10:35:00,109.92,110.17,109.92,110.14,264455.0,89.5757,89.7794,89.5757,89.755,264455.0
2018-01-10 10:40:00,110.15,110.2,110.01,110.02,214702.0,89.7631,89.8039,89.649,89.6572,214702.0
2018-01-10 10:45:00,110.03,110.03,109.81,109.85,151366.0,89.6653,89.6653,89.486,89.5186,151366.0
2018-01-10 10:50:00,109.84,109.88,109.64,109.76,174530.0,89.5105,89.5431,89.3475,89.4453,174530.0
2018-01-10 10:55:00,109.76,109.9,109.75,109.9,180992.0,89.4453,89.5594,89.4371,89.5594,180992.0
2018-01-10 11:00:00,109.9,110.02,109.89,109.96,130396.0,89.5594,89.6572,89.5512,89.6083,130396.0
2018-01-10 11:05:00,109.96,110.12,109.96,110.07,124812.0,89.6083,89.7387,89.6083,89.6979,124812.0
2018-01-10 11:10:00,110.06,110.13,110.03,110.12,68463.0,89.6898,89.7468,89.6653,89.7387,68463.0
2018-01-10 11:15:00,110.12,110.18,110.09,110.16,90608.0,89.7387,89.7876,89.7142,89.7713,90608.0
2018-01-10 11:20:00,110.15,110.23,110.14,110.16,106371.0,89.7631,89.8283,89.755,89.7713,106371.0
2018-01-10 11:25:00,110.16,110.21,110.1,110.11,77555.0,89.7713,89.812,89.7224,89.7305,77555.0
2018-01-10 11:30:00,110.11,110.32,110.11,110.29,115066.0,89.7305,89.9016,89.7305,89.8772,115066.0
2018-01-10 11:35:00,110.29,110.37,110.27,110.37,106653.0,89.8772,89.9424,89.8609,89.9424,106653.0
2018-01-10 11:40:00,110.38,110.44,110.32,110.44,133857.0,89.9505,89.9994,89.9016,89.9994,133857.0
2018-01-10 11:45:00,110.43,110.43,110.38,110.39,118157.0,89.9913,89.9913,89.9505,89.9587,118157.0
2018-01-10 11:50:00,110.39,110.45,110.31,110.41,117650.0,89.9587,90.0076,89.8935,89.975,117650.0
2018-01-10 11:55:00,110.4,110.41,110.25,110.29,108975.0,89.9668,89.975,89.8446,89.8772,108975.0
2018-01-10 12:00:00,110.29,110.29,110.19,110.2,82785.0,89.8772,89.8772,89.7957,89.8039,82785.0
2018-01-10 12:05:00,110.2,110.27,110.19,110.22,113815.0,89.8039,89.8609,89.7957,89.8202,113815.0
2018-01-10 12:10:00,110.21,110.26,110.18,110.25,84418.0,89.812,89.8527,89.7876,89.8446,84418.0
2018-01-10 12:15:00,110.26,110.32,110.25,110.3,73953.0,89.8527,89.9016,89.8446,89.8853,73953.0
2018-01-10 12:20:00,110.3,110.42,110.29,110.41,92638.0,89.8853,89.9831,89.8772,89.975,92638.0
2018-01-10 12:25:00,110.41,110.42,110.21,110.24,153849.0,89.975,89.9831,89.812,89.8365,153849.0
2018-01-10 12:30:00,110.23,110.26,110.17,110.21,63917.0,89.8283,89.8527,89.7794,89.812,63917.0
2018-01-10 12:35:00,110.22,110.28,110.21,110.24,158928.0,89.8202,89.869,89.812,89.8365,158928.0
2018-01-10 12:40:00,110.25,110.34,110.23,110.33,60998.0,89.8446,89.9179,89.8283,89.9098,60998.0
2018-01-10 12:45:00,110.34,110.46,110.32,110.43,55535.0,89.9179,90.0157,89.9016,89.9913,55535.0
2018-01-10 12:50:00,110.42,110.49,110.42,110.47,71838.0,89.9831,90.0402,89.9831,90.0239,71838.0
2018-01-10 12:55:00,110.46,110.6,110.46,110.58,114681.0,90.0157,90.1298,90.0157,90.1135,114681.0
2018-01-10 13:00:00,110.57,110.65,110.56,110.58,156577.0,90.1054,90.1706,90.0972,90.1135,156577.0
2018-01-10 13:05:00,110.57,110.58,110.5,110.56,71441.0,90.1054,90.1135,90.0483,90.0972,71441.0
2018-01-10 13:10:00,110.55,110.65,110.54,110.63,80644.0,90.0891,90.1706,90.0809,90.1543,80644.0
2018-01-10 13:15:00,110.63,110.7,110.58,110.67,75537.0,90.1543,90.2113,90.1135,90.1869,75537.0
2018-01-10 13:20:00,110.68,110.68,110.58,110.64,113536.0,90.195,90.195,90.1135,90.1624,113536.0
2018-01-10 13:25:00,110.63,110.7,110.58,110.59,102423.0,90.1543,90.2113,90.1135,90.1217,102423.0
2018-01-10 13:30:00,110.6,110.63,110.58,110.62,62547.0,90.1298,90.1543,90.1135,90.1461,62547.0
2018-01-10 13:35:00,110.61,110.65,110.59,110.61,73701.0,90.138,90.1706,90.1217,90.138,73701.0
2018-01-10 13:40:00,110.6,110.63,110.56,110.59,63171.0,90.1298,90.1543,90.0972,90.1217,63171.0
2018-01-10 13:45:00,110.58,110.59,110.46,110.48,160229.0,90.1135,90.1217,90.0157,90.032,160229.0
2018-01-10 13:50:00,110.48,110.49,110.37,110.42,122241.0,90.032,90.0402,89.9424,89.9831,122241.0
2018-01-10 13:55:00,110.42,110.43,110.24,110.24,96789.0,89.9831,89.9913,89.8365,89.8365,96789.0
2018-01-10 14:00:00,110.24,110.31,110.22,110.28,84270.0,89.8365,89.8935,89.8202,89.869,84270.0
2018-01-10 14:05:00,110.29,110.31,110.16,110.18,104425.0,89.8772,89.8935,89.7713,89.7876,104425.0
2018-01-10 14:10:00,110.17,110.18,110.03,110.05,199972.0,89.7794,89.7876,89.6653,89.6816,199972.0
2018-01-10 14:15:00,110.05,110.12,110.03,110.06,123811.0,89.6816,89.7387,89.6653,89.6898,123811.0
2018-01-10 14:20:00,110.06,110.08,109.99,110.03,119909.0,89.6898,89.7061,89.6327,89.6653,119909.0
2018-01-10 14:25:00,110.03,110.04,109.9,109.95,197777.0,89.6653,89.6735,89.5594,89.6001,197777.0
2018-01-10 14:30:00,109.94,110.02,109.91,109.97,138268.0,89.592,89.6572,89.5675,89.6164,138268.0
2018-01-10 14:35:00,109.98,109.98,109.88,109.94,163981.0,89.6246,89.6246,89.5431,89.592,163981.0
2018-01-10 14:40:00,109.94,109.97,109.9,109.93,69986.0,89.592,89.6164,89.5594,89.5838,69986.0
2018-01-10 14:45:00,109.92,110.05,109.91,109.97,106912.0,89.5757,89.6816,89.5675,89.6164,106912.0
2018-01-10 14:50:00,109.97,110.04,109.9,109.92,67587.0,89.6164,89.6735,89.5594,89.5757,67587.0
2018-01-10 14:55:00,109.92,109.97,109.88,109.95,64606.0,89.5757,89.6164,89.5431,89.6001,64606.0
2018-01-10 15:00:00,109.95,110.01,109.94,109.99,115076.0,89.6001,89.649,89.592,89.6327,115076.0
2018-01-10 15:05:00,109.99,110.03,109.94,109.95,96526.0,89.6327,89.6653,89.592,89.6001,96526.0
2018-01-10 15:10:00,109.96,110.0,109.85,109.86,51919.0,89.6083,89.6409,89.5186,89.5268,51919.0
2018-01-10 15:15:00,109.86,109.89,109.74,109.75,94419.0,89.5268,89.5512,89.429,89.4371,94419.0
2018-01-10 15:20:00,109.76,109.9,109.71,109.88,78976.0,89.4453,89.5594,89.4045,89.5431,78976.0
2018-01-10 15:25:00,109.88,109.92,109.85,109.9,97247.0,89.5431,89.5757,89.5186,89.5594,97247.0
2018-01-10 15:30:00,109.89,110.07,109.87,110.02,188610.0,89.5512,89.6979,89.5349,89.6572,188610.0
2018-01-10 15:35:00,110.02,110.08,109.96,110.05,118542.0,89.6572,89.7061,89.6083,89.6816,118542.0
2018-01-10 15:40:00,110.05,110.08,109.95,110.04,117686.0,89.6816,89.7061,89.6001,89.6735,117686.0
2018-01-10 15:45:00,110.05,110.11,109.99,110.09,218796.0,89.6816,89.7305,89.6327,89.7142,218796.0
2018-01-10 15:50:00,110.09,110.21,110.09,110.2,259311.0,89.7142,89.812,89.7142,89.8039,259311.0
2018-01-10 15:55:00,110.2,110.26,110.14,110.21,347105.0,89.8039,89.8527,89.755,89.812,347105.0
2018-01-11 09:30:00,110.67,110.71,110.27,110.42,393944.0,90.1869,90.2195,89.8609,89.9831,393944.0
2018-01-11 09:35:00,110.41,110.48,110.25,110.36,160325.0,89.975,90.032,89.8446,89.9342,160325.0
2018-01-11 09:40:00,110.35,110.38,110.21,110.23,170272.0,89.9261,89.9505,89.812,89.8283,170272.0
2018-01-11 09:45:00,110.23,110.31,110.14,110.16,279989.0,89.8283,89.8935,89.755,89.7713,279989.0
2018-01-11 09:50:00,110.17,110.32,110.16,110.23,226398.0,89.7794,89.9016,89.7713,89.8283,226398.0
2018-01-11 09:55:00,110.23,110.41,110.23,110.33,162583.0,89.8283,89.975,89.8283,89.9098,162583.0
2018-01-11 10:00:00,110.32,110.53,110.28,110.43,131262.0,89.9016,90.0728,89.869,89.9913,131262.0
2018-01-11 10:05:00,110.43,110.48,110.38,110.39,117774.0,89.9913,90.032,89.9505,89.9587,117774.0
2018-01-11 10:10:00,110.4,110.45,110.35,110.41,155481.0,89.9668,90.0076,89.9261,89.975,155481.0
2018-01-11 10:15:00,110.41,110.45,110.34,110.41,103136.0,89.975,90.0076,89.9179,89.975,103136.0
2018-01-11 10:20:00,110.41,110.56,110.38,110.54,115207.0,89.975,90.0972,89.9505,90.0809,115207.0
2018-01-11 10:25:00,110.55,110.57,110.45,110.46,102169.0,90.0891,90.1054,90.0076,90.0157,102169.0
2018-01-11 10:30:00,110.47,110.56,110.34,110.49,154132.0,90.0239,90.0972,89.9179,90.0402,154132.0
2018-01-11 10:35:00,110.49,110.55,110.45,110.49,122164.0,90.0402,90.0891,90.0076,90.0402,122164.0
2018-01-11 10:40:00,110.49,110.55,110.47,110.52,105121.0,90.0402,90.0891,90.0239,90.0646,105121.0
2018-01-11 10:45:00,110.52,110.69,110.52,110.68,141148.0,90.0646,90.2032,90.0646,90.195,141148.0
2018-01-11 10:50:00,110.68,110.72,110.63,110.7,104030.0,90.195,90.2276,90.1543,90.2113,104030.0
2018-01-11 10:55:00,110.69,110.71,110.57,110.62,102104.0,90.2032,90.2195,90.1054,90.1461,102104.0
2018-01-11 11:00:00,110.61,110.67,110.56,110.64,112758.0,90.138,90.1869,90.0972,90.1624,112758.0
2018-01-11 11:05:00,110.64,110.65,110.46,110.48,145528.0,90.1624,90.1706,90.0157,90.032,145528.0
2018-01-11 11:10:00,110.48,110.53,110.42,110.43,116146.0,90.032,90.0728,89.9831,89.9913,116146.0
2018-01-11 11:15:00,110.44,110.44,110.36,110.41,104683.0,89.9994,89.9994,89.9342,89.975,104683.0
2018-01-11 11:20:00,110.41,110.44,110.37,110.38,145892.0,89.975,89.9994,89.9424,89.9505,145892.0
2018-01-11 11:25:00,110.39,110.39,110.29,110.29,117215.0,89.9587,89.9587,89.8772,89.8772,117215.0
2018-01-11 11:30:00,110.29,110.32,110.18,110.26,173345.0,89.8772,89.9016,89.7876,89.8527,173345.0
2018-01-11 11:35:00,110.25,110.25,110.21,110.24,90945.0,89.8446,89.8446,89.812,89.8365,90945.0
2018-01-11 11:40:00,110.23,110.24,110.09,110.1,102780.0,89.8283,89.8365,89.7142,89.7224,102780.0
2018-01-11 11:45:00,110.09,110.14,110.05,110.13,98313.0,89.7142,89.755,89.6816,89.7468,98313.0
2018-01-11 11:50:00,110.13,110.21,110.12,110.18,92057.0,89.7468,89.812,89.7387,89.7876,92057.0
2018-01-11 11:55:00,110.18,110.19,110.07,110.09,112087.0,89.7876,89.7957,89.6979,89.7142,112087.0
2018-01-11 12:00:00,110.09,110.13,110.06,110.12,95424.0,89.7142,89.7468,89.6898,89.7387,95424.0
2018-01-11 12:05:00,110.12,110.15,110.11,110.14,66225.0,89.7387,89.7631,89.7305,89.755,66225.0
2018-01-11 12:10:00,110.14,110.26,110.13,110.24,90392.0,89.755,89.8527,89.7468,89.8365,90392.0
2018-01-11 12:15:00,110.24,110.26,110.13,110.13,106469.0,89.8365,89.8527,89.7468,89.7468,106469.0
2018-01-11 12:20:00,110.13,110.18,110.09,110.1,276783.0,89.7468,89.7876,89.7142,89.7224,276783.0
2018-01-11 12:25:00,110.11,110.14,110.07,110.12,133174.0,89.7305,89.755,89.6979,89.7387,133174.0
2018-01-11 12:30:00,110.11,110.16,110.09,110.15,141287.0,89.7305,89.7713,89.7142,89.7631,141287.0
2018-01-11 12:35:00,110.15,110.25,110.13,110.25,96112.0,89.7631,89.8446,89.7468,89.8446,96112.0
2018-01-11 12:40:00,110.25,110.3,110.15,110.23,112895.0,89.8446,89.8853,89.7631,89.8283,112895.0
2018-01-11 12:45:00,110.22,110.3,110.2,110.22,143137.0,89.8202,89.8853,89.8039,89.8202,143137.0
2018-01-11 12:50:00,110.22,110.22,110.16,110.17,73425.0,89.8202,89.8202,89.7713,89.7794,73425.0
2018-01-11 12:55:00,110.17,110.25,110.17,110.24,108559.0,89.7794,89.8446,89.7794,89.8365,108559.0
2018-01-11 13:00:00,110.23,110.27,110.21,110.23,71741.0,89.8283,89.8609,89.812,89.8283,71741.0
2018-01-11 13:05:00,110.23,110.29,110.21,110.28,76400.0,89.8283,89.8772,89.812,89.869,76400.0
2018-01-11 13:10:00,110.28,110.37,110.27,110.34,72970.0,89.869,89.9424,89.8609,89.9179,72970.0
2018-01-11 13:15:00,110.34,110.36,110.29,110.35,57383.0,89.9179,89.9342,89.8772,89.9261,57383.0
2018-01-11 13:20:00,110.35,110.36,110.3,110.33,51035.0,89.9261,89.9342,89.8853,89.9098,51035.0
2018-01-11 13:25:00,110.33,110.33,110.23,110.25,64115.0,89.9098,89.9098,89.8283,89.8446,64115.0
2018-01-11 13:30:00,110.26,110.33,110.22,110.3,79211.0,89.8527,89.9098,89.8202,89.8853,79211.0
2018-01-11 13:35:00,110.3,110.3,110.26,110.29,47249.0,89.8853,89.8853,89.8527,89.8772,47249.0
2018-01-11 13:40:00,110.29,110.3,110.16,110.17,122755.0,89.8772,89.8853,89.7713,89.7794,122755.0
2018-01-11 13:45:00,110.17,110.24,110.12,110.21,89707.0,89.7794,89.8365,89.7387,89.812,89707.0
2018-01-11 13:50:00,110.2,110.26,110.19,110.25,91893.0,89.8039,89.8527,89.7957,89.8446,91893.0
2018-01-11 13:55:00,110.25,110.26,110.22,110.23,67215.0,89.8446,89.8527,89.8202,89.8283,67215.0
2018-01-11 14:00:00,110.24,110.27,110.16,110.17,64556.0,89.8365,89.8609,89.7713,89.7794,64556.0
2018-01-11 14:05:00,110.18,110.22,110.16,110.17,72542.0,89.7876,89.8202,89.7713,89.7794,72542.0
2018-01-11 14:10:00,110.16,110.27,110.16,110.23,96103.0,89.7713,89.8609,89.7713,89.8283,96103.0
2018-01-11 14:15:00,110.23,110.24,110.15,110.18,118972.0,89.8283,89.8365,89.7631,89.7876,118972.0
2018-01-11 14:20:00,110.18,110.3,110.17,110.29,127937.0,89.7876,89.8853,89.7794,89.8772,127937.0
2018-01-11 14:25:00,110.29,110.43,110.28,110.43,111728.0,89.8772,89.9913,89.869,89.9913,111728.0
2018-01-11 14:30:00,110.43,110.47,110.38,110.46,115278.0,89.9913,90.0239,89.9505,90.0157,115278.0
2018-01-11 14:35:00,110.45,110.52,110.42,110.5,102081.0,90.0076,90.0646,89.9831,90.0483,102081.0
2018-01-11 14:40:00,110.51,110.57,110.5,110.55,116904.0,90.0565,90.1054,90.0483,90.0891,116904.0
2018-01-11 14:45:00,110.55,110.57,110.49,110.55,124412.0,90.0891,90.1054,90.0402,90.0891,124412.0
2018-01-11 14:50:00,110.54,110.57,110.51,110.53,110679.0,90.0809,90.1054,90.0565,90.0728,110679.0
2018-01-11 14:55:00,110.54,110.56,110.5,110.54,120389.0,90.0809,90.0972,90.0483,90.0809,120389.0
2018-01-11 15:00:00,110.54,110.59,110.49,110.56,135963.0,90.0809,90.1217,90.0402,90.0972,135963.0
2018-01-11 15:05:00,110.56,110.69,110.55,110.63,176252.0,90.0972,90.2032,90.0891,90.1543,176252.0
2018-01-11 15:10:00,110.64,110.7,110.58,110.7,160337.0,90.1624,90.2113,90.1135,90.2113,160337.0
2018-01-11 15:15:00,110.7,110.89,110.69,110.88,211292.0,90.2113,90.3661,90.2032,90.358,211292.0
2018-01-11 15:20:00,110.88,110.93,110.84,110.89,246167.0,90.358,90.3987,90.3254,90.3661,246167.0
2018-01-11 15:25:00,110.89,110.9,110.78,110.85,211337.0,90.3661,90.3743,90.2765,90.3336,211337.0
2018-01-11 15:30:00,110.84,110.87,110.79,110.84,188724.0,90.3254,90.3498,90.2847,90.3254,188724.0
2018-01-11 15:35:00,110.85,110.9,110.81,110.83,221765.0,90.3336,90.3743,90.301,90.3173,221765.0
2018-01-11 15:40:00,110.82,110.86,110.62,110.67,265507.0,90.3091,90.3417,90.1461,90.1869,265507.0
2018-01-11 15:45:00,110.66,110.7,110.62,110.68,278175.0,90.1787,90.2113,90.1461,90.195,278175.0
2018-01-11 15:50:00,110.68,110.79,110.67,110.76,371573.0,90.195,90.2847,90.1869,90.2602,371573.0
2018-01-11 15:55:00,110.76,110.89,110.59,110.83,835975.0,90.2602,90.3661,90.1217,90.3173,835975.0
2018-01-12 09:30:00,111.65,111.98,110.84,111.32,1081890.0,90.9855,91.2544,90.3254,90.7166,1081890.0
2018-01-12 09:35:00,111.29,111.6,110.84,110.97,680078.0,90.6921,90.9447,90.3254,90.4313,680078.0
2018-01-12 09:40:00,110.95,111.32,110.89,111.22,496977.0,90.415,90.7166,90.3661,90.6351,496977.0
2018-01-12 09:45:00,111.21,111.79,111.17,111.69,532292.0,90.6269,91.0996,90.5943,91.0181,532292.0
2018-01-12 09:50:00,111.69,112.0,111.66,111.73,399482.0,91.0181,91.2707,90.9936,91.0507,399482.0
2018-01-12 09:55:00,111.73,112.04,111.64,111.94,317930.0,91.0507,91.3033,90.9773,91.2218,317930.0
2018-01-12 10:00:00,111.93,112.11,111.86,111.96,388518.0,91.2137,91.3603,91.1566,91.2381,388518.0
2018-01-12 10:05:00,111.96,112.2,111.93,112.06,351642.0,91.2381,91.4337,91.2137,91.3196,351642.0
2018-01-12 10:10:00,112.06,112.18,111.96,112.13,293345.0,91.3196,91.4174,91.2381,91.3766,293345.0
2018-01-12 10:15:00,112.13,112.18,111.99,112.03,222406.0,91.3766,91.4174,91.2626,91.2952,222406.0
2018-01-12 10:20:00,112.03,112.03,111.56,111.59,320339.0,91.2952,91.2952,90.9121,90.9366,320339.0
2018-01-12 10:25:00,111.6,111.93,111.59,111.91,207935.0,90.9447,91.2137,90.9366,91.1974,207935.0
2018-01-12 10:30:00,111.91,112.17,111.85,112.13,214190.0,91.1974,91.4092,91.1485,91.3766,214190.0
2018-01-12 10:35:00,112.12,112.24,112.0,112.02,195889.0,91.3685,91.4663,91.2707,91.287,195889.0
2018-01-12 10:40:00,112.02,112.08,111.86,111.97,162164.0,91.287,91.3359,91.1566,91.2463,162164.0
2018-01-12 10:45:00,111.99,112.01,111.88,111.97,156778.0,91.2626,91.2789,91.1729,91.2463,156778.0
2018-01-12 10:50:00,111.98,112.26,111.98,112.24,199644.0,91.2544,91.4826,91.2544,91.4663,199644.0
2018-01-12 10:55:00,112.24,112.25,112.06,112.12,306479.0,91.4663,91.4744,91.3196,91.3685,306479.0
2018-01-12 11:00:00,112.12,112.12,111.92,111.95,177922.0,91.3685,91.3685,91.2055,91.23,177922.0
2018-01-12 11:05:00,111.95,111.96,111.78,111.79,358245.0,91.23,91.2381,91.0914,91.0996,358245.0
2018-01-12 11:10:00,111.79,111.9,111.76,111.8,204642.0,91.0996,91.1892,91.0751,91.1077,204642.0
2018-01-12 11:15:00,111.8,111.88,111.57,111.57,321620.0,91.1077,91.1729,90.9203,90.9203,321620.0
2018-01-12 11:20:00,111.57,111.77,111.56,111.75,198607.0,90.9203,91.0833,90.9121,91.067,198607.0
2018-01-12 11:25:00,111.74,111.81,111.7,111.77,175765.0,91.0588,91.1159,91.0262,91.0833,175765.0
2018-01-12 11:30:00,111.77,111.86,111.69,111.79,139392.0,91.0833,91.1566,91.0181,91.0996,139392.0
2018-01-12 11:35:00,111.78,111.82,111.67,111.81,122888.0,91.0914,91.124,91.0018,91.1159,122888.0
2018-01-12 11:40:00,111.81,111.84,111.74,111.75,150681.0,91.1159,91.1403,91.0588,91.067,150681.0
2018-01-12 11:45:00,111.75,111.86,111.69,111.84,177125.0,91.067,91.1566,91.0181,91.1403,177125.0
2018-01-12 11:50:00,111.83,111.94,111.83,111.89,99621.0,91.1322,91.2218,91.1322,91.1811,99621.0
2018-01-12 11:55:00,111.89,111.91,111.79,111.9,223778.0,91.1811,91.1974,91.0996,91.1892,223778.0
2018-01-12 12:00:00,111.9,111.91,111.82,111.89,88598.0,91.1892,91.1974,91.124,91.1811,88598.0
2018-01-12 12:05:00,111.89,111.91,111.86,111.88,87294.0,91.1811,91.1974,91.1566,91.1729,87294.0
2018-01-12 12:10:00,111.88,111.88,111.8,111.85,96705.0,91.1729,91.1729,91.1077,91.1485,96705.0
2018-01-12 12:15:00,111.85,111.95,111.82,111.92,116315.0,91.1485,91.23,91.124,91.2055,116315.0
2018-01-12 12:20:00,111.93,111.98,111.86,111.92,159931.0,91.2137,91.2544,91.1566,91.2055,159931.0
2018-01-12 12:25:00,111.92,111.99,111.89,111.94,118360.0,91.2055,91.2626,91.1811,91.2218,118360.0
2018-01-12 12:30:00,111.93,111.96,111.83,111.86,108056.0,91.2137,91.2381,91.1322,91.1566,108056.0
2018-01-12 12:35:00,111.85,111.88,111.81,111.86,102454.0,91.1485,91.1729,91.1159,91.1566,102454.0
2018-01-12 12:40:00,111.85,111.88,111.81,111.86,106492.0,91.1485,91.1729,91.1159,91.1566,106492.0
2018-01-12 12:45:00,111.86,111.88,111.82,111.82,124482.0,91.1566,91.1729,91.124,91.124,124482.0
2018-01-12 12:50:00,111.82,111.92,111.75,111.91,120290.0,91.124,91.2055,91.067,91.1974,120290.0
2018-01-12 12:55:00,111.9,111.97,111.9,111.96,93558.0,91.1892,91.2463,91.1892,91.2381,93558.0
2018-01-12 13:00:00,111.96,112.07,111.95,112.04,141751.0,91.2381,91.3277,91.23,91.3033,141751.0
2018-01-12 13:05:00,112.04,112.05,111.95,111.99,70823.0,91.3033,91.3115,91.23,91.2626,70823.0
2018-01-12 13:10:00,111.99,112.0,111.92,111.95,61966.0,91.2626,91.2707,91.2055,91.23,61966.0
2018-01-12 13:15:00,111.95,112.05,111.9,112.05,94452.0,91.23,91.3115,91.1892,91.3115,94452.0
2018-01-12 13:20:00,112.04,112.06,111.95,111.97,105814.0,91.3033,91.3196,91.23,91.2463,105814.0
2018-01-12 13:25:00,111.97,111.98,111.88,111.89,85855.0,91.2463,91.2544,91.1729,91.1811,85855.0
2018-01-12 13:30:00,111.89,111.89,111.81,111.85,101924.0,91.1811,91.1811,91.1159,91.1485,101924.0
2018-01-12 13:35:00,111.86,111.97,111.86,111.95,61480.0,91.1566,91.2463,91.1566,91.23,61480.0
2018-01-12 13:40:00,111.94,112.01,111.92,111.97,77732.0,91.2218,91.2789,91.2055,91.2463,77732.0
2018-01-12 13:45:00,111.98,112.04,111.96,112.02,90424.0,91.2544,91.3033,91.2381,91.287,90424.0
2018-01-12 13:50:00,112.02,112.09,111.99,112.01,102910.0,91.287,91.344,91.2626,91.2789,102910.0
2018-01-12 13:55:00,112.01,112.04,111.94,111.97,83354.0,91.2789,91.3033,91.2218,91.2463,83354.0
2018-01-12 14:00:00,111.98,112.01,111.94,111.99,91317.0,91.2544,91.2789,91.2218,91.2626,91317.0
2018-01-12 14:05:00,111.99,112.04,111.99,112.01,77547.0,91.2626,91.3033,91.2626,91.2789,77547.0
2018-01-12 14:10:00,112.02,112.04,111.99,112.02,54751.0,91.287,91.3033,91.2626,91.287,54751.0
2018-01-12 14:15:00,112.01,112.02,111.93,111.98,89718.0,91.2789,91.287,91.2137,91.2544,89718.0
2018-01-12 14:20:00,111.97,112.02,111.96,112.0,107383.0,91.2463,91.287,91.2381,91.2707,107383.0
2018-01-12 14:25:00,111.99,112.09,111.98,112.09,80965.0,91.2626,91.344,91.2544,91.344,80965.0
2018-01-12 14:30:00,112.09,112.11,111.96,111.97,119940.0,91.344,91.3603,91.2381,91.2463,119940.0
2018-01-12 14:35:00,111.96,111.99,111.9,111.91,173526.0,91.2381,91.2626,91.1892,91.1974,173526.0
2018-01-12 14:40:00,111.9,111.97,111.8,111.94,101364.0,91.1892,91.2463,91.1077,91.2218,101364.0
2018-01-12 14:45:00,111.94,111.97,111.89,111.96,76407.0,91.2218,91.2463,91.1811,91.2381,76407.0
2018-01-12 14:50:00,111.97,111.97,111.87,111.91,152711.0,91.2463,91.2463,91.1648,91.1974,152711.0
2018-01-12 14:55:00,111.9,112.0,111.89,111.98,66056.0,91.1892,91.2707,91.1811,91.2544,66056.0
2018-01-12 15:00:00,111.98,112.09,111.98,112.09,103103.0,91.2544,91.344,91.2544,91.344,103103.0
2018-01-12 15:05:00,112.09,112.09,111.99,112.04,88857.0,91.344,91.344,91.2626,91.3033,88857.0
2018-01-12 15:10:00,112.03,112.04,111.89,111.94,139571.0,91.2952,91.3033,91.1811,91.2218,139571.0
2018-01-12 15:15:00,111.94,112.0,111.92,111.97,78118.0,91.2218,91.2707,91.2055,91.2463,78118.0
2018-01-12 15:20:00,111.98,112.07,111.94,112.04,117675.0,91.2544,91.3277,91.2218,91.3033,117675.0
2018-01-12 15:25:00,112.05,112.14,112.03,112.12,154277.0,91.3115,91.3848,91.2952,91.3685,154277.0
2018-01-12 15:30:00,112.12,112.22,112.09,112.16,222933.0,91.3685,91.45,91.344,91.4011,222933.0
2018-01-12 15:35:00,112.16,112.22,112.08,112.21,237821.0,91.4011,91.45,91.3359,91.4418,237821.0
2018-01-12 15:40:00,112.21,112.45,112.2,112.45,351867.0,91.4418,91.6374,91.4337,91.6374,351867.0
2018-01-12 15:45:00,112.45,112.73,112.42,112.73,398645.0,91.6374,91.8656,91.613,91.8656,398645.0
2018-01-12 15:50:00,112.71,112.85,112.64,112.8,528733.0,91.8493,91.9634,91.7923,91.9226,528733.0
2018-01-12 15:55:00,112.8,112.82,112.64,112.67,705642.0,91.9226,91.9389,91.7923,91.8167,705642.0
2018-01-16 09:30:00,111.51,113.14,111.35,112.72,1689149.0,90.8714,92.1997,90.741,91.8574,1689149.0
2018-01-16 09:35:00,112.73,112.98,112.53,112.67,563263.0,91.8656,92.0693,91.7026,91.8167,563263.0
2018-01-16 09:40:00,112.69,113.17,112.5,113.13,691887.0,91.833,92.2242,91.6782,92.1916,691887.0
2018-01-16 09:45:00,113.14,113.43,112.98,113.01,364742.0,92.1997,92.436,92.0693,92.0938,364742.0
2018-01-16 09:50:00,113.03,113.1,112.91,113.04,366696.0,92.1101,92.1671,92.0123,92.1182,366696.0
2018-01-16 09:55:00,113.05,113.1,112.7,112.84,322202.0,92.1264,92.1671,91.8411,91.9552,322202.0
2018-01-16 10:00:00,112.85,112.85,112.16,112.18,401011.0,91.9634,91.9634,91.4011,91.4174,401011.0
2018-01-16 10:05:00,112.18,112.43,112.17,112.22,308899.0,91.4174,91.6211,91.4092,91.45,308899.0
2018-01-16 10:10:00,112.21,112.46,112.21,112.42,210182.0,91.4418,91.6456,91.4418,91.613,210182.0
2018-01-16 10:15:00,112.42,112.61,112.33,112.61,179566.0,91.613,91.7678,91.5396,91.7678,179566.0
2018-01-16 10:20:00,112.62,112.79,112.54,112.56,344596.0,91.776,91.9145,91.7108,91.7271,344596.0
2018-01-16 10:25:00,112.55,112.71,112.5,112.66,174995.0,91.7189,91.8493,91.6782,91.8086,174995.0
2018-01-16 10:30:00,112.66,112.67,112.41,112.52,168979.0,91.8086,91.8167,91.6048,91.6945,168979.0
2018-01-16 10:35:00,112.52,112.54,112.3,112.48,274994.0,91.6945,91.7108,91.5152,91.6619,274994.0
2018-01-16 10:40:00,112.48,112.49,112.27,112.34,169165.0,91.6619,91.67,91.4907,91.5478,169165.0
2018-01-16 10:45:00,112.35,112.65,112.3,112.62,155865.0,91.5559,91.8004,91.5152,91.776,155865.0
2018-01-16 10:50:00,112.63,112.65,112.49,112.56,127285.0,91.7841,91.8004,91.67,91.7271,127285.0
2018-01-16 10:55:00,112.56,112.63,112.35,112.42,169248.0,91.7271,91.7841,91.5559,91.613,169248.0
2018-01-16 11:00:00,112.42,112.6,112.34,112.59,137409.0,91.613,91.7597,91.5478,91.7515,137409.0
2018-01-16 11:05:00,112.58,112.61,112.28,112.28,132592.0,91.7434,91.7678,91.4989,91.4989,132592.0
2018-01-16 11:10:00,112.28,112.45,112.26,112.27,131447.0,91.4989,91.6374,91.4826,91.4907,131447.0
2018-01-16 11:15:00,112.28,112.36,112.19,112.34,123575.0,91.4989,91.5641,91.4255,91.5478,123575.0
2018-01-16 11:20:00,112.33,112.43,112.29,112.4,156128.0,91.5396,91.6211,91.507,91.5967,156128.0
2018-01-16 11:25:00,112.4,112.51,112.32,112.48,121575.0,91.5967,91.6863,91.5315,91.6619,121575.0
2018-01-16 11:30:00,112.48,112.53,112.42,112.47,148072.0,91.6619,91.7026,91.613,91.6537,148072.0
2018-01-16 11:35:00,112.47,112.57,112.41,112.56,96411.0,91.6537,91.7352,91.6048,91.7271,96411.0
2018-01-16 11:40:00,112.56,112.65,112.43,112.43,194822.0,91.7271,91.8004,91.6211,91.6211,194822.0
2018-01-16 11:45:00,112.44,112.5,112.22,112.46,135065.0,91.6293,91.6782,91.45,91.6456,135065.0
2018-01-16 11:50:00,112.45,112.5,112.29,112.33,125993.0,91.6374,91.6782,91.507,91.5396,125993.0
2018-01-16 11:55:00,112.33,112.5,112.32,112.45,107146.0,91.5396,91.6782,91.5315,91.6374,107146.0
2018-01-16 12:00:00,112.46,112.48,112.35,112.38,123528.0,91.6456,91.6619,91.5559,91.5804,123528.0
2018-01-16 12:05:00,112.37,112.45,112.33,112.34,106700.0,91.5722,91.6374,91.5396,91.5478,106700.0
2018-01-16 12:10:00,112.35,112.45,112.26,112.39,142288.0,91.5559,91.6374,91.4826,91.5885,142288.0
2018-01-16 12:15:00,112.39,112.4,112.28,112.29,87325.0,91.5885,91.5967,91.4989,91.507,87325.0
2018-01-16 12:20:00,112.28,112.31,112.14,112.2,151159.0,91.4989,91.5233,91.3848,91.4337,151159.0
2018-01-16 12:25:00,112.2,112.21,112.01,112.04,202225.0,91.4337,91.4418,91.2789,91.3033,202225.0
2018-01-16 12:30:00,112.05,112.09,111.92,111.95,203700.0,91.3115,91.344,91.2055,91.23,203700.0
2018-01-16 12:35:00,111.96,112.09,111.93,112.05,95260.0,91.2381,91.344,91.2137,91.3115,95260.0
2018-01-16 12:40:00,112.04,112.08,111.86,111.9,94050.0,91.3033,91.3359,91.1566,91.1892,94050.0
2018-01-16 12:45:00,111.89,111.91,111.8,111.89,106034.0,91.1811,91.1974,91.1077,91.1811,106034.0
2018-01-16 12:50:00,111.89,111.9,111.72,111.81,110451.0,91.1811,91.1892,91.0425,91.1159,110451.0
2018-01-16 12:55:00,111.81,111.99,111.78,111.9,194106.0,91.1159,91.2626,91.0914,91.1892,194106.0
2018-01-16 13:00:00,111.91,112.04,111.86,111.99,150023.0,91.1974,91.3033,91.1566,91.2626,150023.0
2018-01-16 13:05:00,112.0,112.13,111.94,112.04,159552.0,91.2707,91.3766,91.2218,91.3033,159552.0
2018-01-16 13:10:00,112.04,112.12,111.95,112.06,177131.0,91.3033,91.3685,91.23,91.3196,177131.0
2018-01-16 13:15:00,112.06,112.18,112.05,112.18,71050.0,91.3196,91.4174,91.3115,91.4174,71050.0
2018-01-16 13:20:00,112.18,112.18,111.96,111.96,105451.0,91.4174,91.4174,91.2381,91.2381,105451.0
2018-01-16 13:25:00,111.97,112.11,111.95,112.11,112103.0,91.2463,91.3603,91.23,91.3603,112103.0
2018-01-16 13:30:00,112.11,112.17,112.05,112.08,97195.0,91.3603,91.4092,91.3115,91.3359,97195.0
2018-01-16 13:35:00,112.07,112.07,111.94,112.04,125933.0,91.3277,91.3277,91.2218,91.3033,125933.0
2018-01-16 13:40:00,112.03,112.1,111.95,111.95,76820.0,91.2952,91.3522,91.23,91.23,76820.0
2018-01-16 13:45:00,111.96,111.99,111.84,111.84,83931.0,91.2381,91.2626,91.1403,91.1403,83931.0
2018-01-16 13:50:00,111.84,111.87,111.6,111.61,139453.0,91.1403,91.1648,90.9447,90.9529,139453.0
2018-01-16 13:55:00,111.6,111.63,111.52,111.58,173158.0,90.9447,90.9692,90.8795,90.9284,173158.0
2018-01-16 14:00:00,111.59,111.71,111.52,111.57,156104.0,90.9366,91.0344,90.8795,90.9203,156104.0
2018-01-16 14:05:00,111.58,111.76,111.57,111.67,156046.0,90.9284,91.0751,90.9203,91.0018,156046.0
2018-01-16 14:10:00,111.68,111.7,111.55,111.59,195376.0,91.0099,91.0262,90.904,90.9366,195376.0
2018-01-16 14:15:00,111.59,111.65,111.46,111.57,169087.0,90.9366,90.9855,90.8307,90.9203,169087.0
2018-01-16 14:20:00,111.57,111.58,111.17,111.35,253274.0,90.9203,90.9284,90.5943,90.741,253274.0
2018-01-16 14:25:00,111.35,111.39,111.12,111.15,186272.0,90.741,90.7736,90.5536,90.578,186272.0
2018-01-16 14:30:00,111.15,111.44,111.14,111.38,165939.0,90.578,90.8144,90.5699,90.7655,165939.0
2018-01-16 14:35:00,111.4,111.5,111.33,111.35,208366.0,90.7818,90.8632,90.7247,90.741,208366.0
2018-01-16 14:40:00,111.34,111.45,111.18,111.22,216442.0,90.7329,90.8225,90.6025,90.6351,216442.0
2018-01-16 14:45:00,111.23,111.35,111.07,111.26,208662.0,90.6432,90.741,90.5128,90.6677,208662.0
2018-01-16 14:50:00,111.27,111.35,111.26,111.31,116516.0,90.6758,90.741,90.6677,90.7084,116516.0
2018-01-16 14:55:00,111.33,111.57,111.32,111.54,166422.0,90.7247,90.9203,90.7166,90.8958,166422.0
2018-01-16 15:00:00,111.55,111.74,111.53,111.73,197485.0,90.904,91.0588,90.8877,91.0507,197485.0
2018-01-16 15:05:00,111.73,111.94,111.67,111.93,207994.0,91.0507,91.2218,91.0018,91.2137,207994.0
2018-01-16 15:10:00,111.94,111.96,111.76,111.79,206214.0,91.2218,91.2381,91.0751,91.0996,206214.0
2018-01-16 15:15:00,111.79,111.9,111.68,111.88,160401.0,91.0996,91.1892,91.0099,91.1729,160401.0
2018-01-16 15:20:00,111.89,112.1,111.87,111.99,292010.0,91.1811,91.3522,91.1648,91.2626,292010.0
2018-01-16 15:25:00,112.0,112.15,111.9,112.11,226111.0,91.2707,91.3929,91.1892,91.3603,226111.0
2018-01-16 15:30:00,112.12,112.19,112.02,112.17,263777.0,91.3685,91.4255,91.287,91.4092,263777.0
2018-01-16 15:35:00,112.18,112.28,112.13,112.26,279857.0,91.4174,91.4989,91.3766,91.4826,279857.0
2018-01-16 15:40:00,112.25,112.37,112.09,112.37,374230.0,91.4744,91.5722,91.344,91.5722,374230.0
2018-01-16 15:45:00,112.36,112.39,112.18,112.3,342163.0,91.5641,91.5885,91.4174,91.5152,342163.0
2018-01-16 15:50:00,112.31,112.36,112.21,112.23,385709.0,91.5233,91.5641,91.4418,91.4581,385709.0
2018-01-16 15:55:00,112.22,112.27,111.94,112.23,940347.0,91.45,91.4907,91.2218,91.4581,940347.0
2018-01-17 09:30:00,111.87,112.16,111.81,111.88,750111.0,91.1648,91.4011,91.1159,91.1729,750111.0
2018-01-17 09:35:00,111.86,111.96,111.66,111.89,289364.0,91.1566,91.2381,90.9936,91.1811,289364.0
2018-01-17 09:40:00,111.89,112.09,111.69,111.7,204137.0,91.1811,91.344,91.0181,91.0262,204137.0
2018-01-17 09:45:00,111.71,111.73,111.5,111.59,263805.0,91.0344,91.0507,90.8632,90.9366,263805.0
2018-01-17 09:50:00,111.6,111.64,111.51,111.55,217160.0,90.9447,90.9773,90.8714,90.904,217160.0
2018-01-17 09:55:00,111.55,111.65,111.31,111.52,228523.0,90.904,90.9855,90.7084,90.8795,228523.0
2018-01-17 10:00:00,111.51,111.88,111.44,111.87,272560.0,90.8714,91.1729,90.8144,91.1648,272560.0
2018-01-17 10:05:00,111.87,111.99,111.77,111.98,197731.0,91.1648,91.2626,91.0833,91.2544,197731.0
2018-01-17 10:10:00,111.98,112.0,111.8,111.81,253120.0,91.2544,91.2707,91.1077,91.1159,253120.0
2018-01-17 10:15:00,111.82,111.86,111.51,111.55,214389.0,91.124,91.1566,90.8714,90.904,214389.0
2018-01-17 10:20:00,111.55,111.65,111.5,111.54,147270.0,90.904,90.9855,90.8632,90.8958,147270.0
2018-01-17 10:25:00,111.55,111.82,111.5,111.81,173262.0,90.904,91.124,90.8632,91.1159,173262.0
2018-01-17 10:30:00,111.81,111.94,111.78,111.89,157767.0,91.1159,91.2218,91.0914,91.1811,157767.0
2018-01-17 10:35:00,111.88,111.97,111.74,111.79,155756.0,91.1729,91.2463,91.0588,91.0996,155756.0
2018-01-17 10:40:00,111.78,111.8,111.61,111.62,100388.0,91.0914,91.1077,90.9529,90.961,100388.0
2018-01-17 10:45:00,111.62,111.69,111.49,111.66,188343.0,90.961,91.0181,90.8551,90.9936,188343.0
2018-01-17 10:50:00,111.66,111.72,111.54,111.55,111493.0,90.9936,91.0425,90.8958,90.904,111493.0
2018-01-17 10:55:00,111.55,111.7,111.51,111.69,109247.0,90.904,91.0262,90.8714,91.0181,109247.0
2018-01-17 11:00:00,111.68,111.75,111.65,111.69,70276.0,91.0099,91.067,90.9855,91.0181,70276.0
2018-01-17 11:05:00,111.68,111.92,111.67,111.9,131739.0,91.0099,91.2055,91.0018,91.1892,131739.0
2018-01-17 11:10:00,111.9,111.99,111.86,111.93,161803.0,91.1892,91.2626,91.1566,91.2137,161803.0
2018-01-17 11:15:00,111.92,112.11,111.85,112.09,240896.0,91.2055,91.3603,91.1485,91.344,240896.0
2018-01-17 11:20:00,112.09,112.15,111.95,112.01,177429.0,91.344,91.3929,91.23,91.2789,177429.0
2018-01-17 11:25:00,112.02,112.15,112.02,112.11,94306.0,91.287,91.3929,91.287,91.3603,94306.0
2018-01-17 11:30:00,112.12,112.4,112.08,112.4,148196.0,91.3685,91.5967,91.3359,91.5967,148196.0
2018-01-17 11:35:00,112.4,112.41,112.27,112.37,143997.0,91.5967,91.6048,91.4907,91.5722,143997.0
2018-01-17 11:40:00,112.38,112.48,112.32,112.33,131881.0,91.5804,91.6619,91.5315,91.5396,131881.0
2018-01-17 11:45:00,112.33,112.38,112.29,112.38,123919.0,91.5396,91.5804,91.507,91.5804,123919.0
2018-01-17 11:50:00,112.38,112.51,112.37,112.5,185152.0,91.5804,91.6863,91.5722,91.6782,185152.0
2018-01-17 11:55:00,112.5,112.56,112.41,112.53,119813.0,91.6782,91.7271,91.6048,91.7026,119813.0
2018-01-17 12:00:00,112.53,112.65,112.53,112.62,122690.0,91.7026,91.8004,91.7026,91.776,122690.0
2018-01-17 12:05:00,112.63,112.73,112.59,112.73,147590.0,91.7841,91.8656,91.7515,91.8656,147590.0
2018-01-17 12:10:00,112.73,112.77,112.58,112.58,186308.0,91.8656,91.8982,91.7434,91.7434,186308.0
2018-01-17 12:15:00,112.58,112.62,112.49,112.52,98661.0,91.7434,91.776,91.67,91.6945,98661.0
2018-01-17 12:20:00,112.52,112.61,112.43,112.56,111929.0,91.6945,91.7678,91.6211,91.7271,111929.0
2018-01-17 12:25:00,112.57,112.64,112.54,112.55,77591.0,91.7352,91.7923,91.7108,91.7189,77591.0
2018-01-17 12:30:00,112.55,112.62,112.5,112.52,65658.0,91.7189,91.776,91.6782,91.6945,65658.0
2018-01-17 12:35:00,112.52,112.53,112.39,112.41,115501.0,91.6945,91.7026,91.5885,91.6048,115501.0
2018-01-17 12:40:00,112.41,112.52,112.41,112.5,100564.0,91.6048,91.6945,91.6048,91.6782,100564.0
2018-01-17 12:45:00,112.5,112.73,112.49,112.62,98232.0,91.6782,91.8656,91.67,91.776,98232.0
2018-01-17 12:50:00,112.63,112.67,112.57,112.62,88834.0,91.7841,91.8167,91.7352,91.776,88834.0
2018-01-17 12:55:00,112.61,112.67,112.55,112.59,79526.0,91.7678,91.8167,91.7189,91.7515,79526.0
2018-01-17 13:00:00,112.6,112.69,112.57,112.62,78260.0,91.7597,91.833,91.7352,91.776,78260.0
2018-01-17 13:05:00,112.62,112.63,112.41,112.44,77076.0,91.776,91.7841,91.6048,91.6293,77076.0
2018-01-17 13:10:00,112.44,112.54,112.37,112.53,113624.0,91.6293,91.7108,91.5722,91.7026,113624.0
2018-01-17 13:15:00,112.53,112.54,112.42,112.42,78146.0,91.7026,91.7108,91.613,91.613,78146.0
2018-01-17 13:20:00,112.43,112.58,112.42,112.56,94361.0,91.6211,91.7434,91.613,91.7271,94361.0
2018-01-17 13:25:00,112.57,112.57,112.48,112.51,47457.0,91.7352,91.7352,91.6619,91.6863,47457.0
2018-01-17 13:30:00,112.51,112.52,112.45,112.51,56302.0,91.6863,91.6945,91.6374,91.6863,56302.0
2018-01-17 13:35:00,112.52,112.59,112.49,112.58,79731.0,91.6945,91.7515,91.67,91.7434,79731.0
2018-01-17 13:40:00,112.59,112.59,112.35,112.36,117627.0,91.7515,91.7515,91.5559,91.5641,117627.0
2018-01-17 13:45:00,112.37,112.37,112.24,112.32,167534.0,91.5722,91.5722,91.4663,91.5315,167534.0
2018-01-17 13:50:00,112.31,112.52,112.31,112.47,212960.0,91.5233,91.6945,91.5233,91.6537,212960.0
2018-01-17 13:55:00,112.47,112.56,112.38,112.42,107278.0,91.6537,91.7271,91.5804,91.613,107278.0
2018-01-17 14:00:00,112.42,112.59,112.41,112.55,179072.0,91.613,91.7515,91.6048,91.7189,179072.0
2018-01-17 14:05:00,112.54,112.62,112.51,112.6,161267.0,91.7108,91.776,91.6863,91.7597,161267.0
2018-01-17 14:10:00,112.6,112.74,112.58,112.71,124177.0,91.7597,91.8737,91.7434,91.8493,124177.0
2018-01-17 14:15:00,112.71,112.82,112.7,112.77,173010.0,91.8493,91.9389,91.8411,91.8982,173010.0
2018-01-17 14:20:00,112.77,112.87,112.77,112.83,106658.0,91.8982,91.9797,91.8982,91.9471,106658.0
2018-01-17 14:25:00,112.83,112.86,112.72,112.8,72719.0,91.9471,91.9715,91.8574,91.9226,72719.0
2018-01-17 14:30:00,112.81,112.89,112.78,112.88,75240.0,91.9308,91.996,91.9063,91.9878,75240.0
2018-01-17 14:35:00,112.88,112.97,112.85,112.94,156514.0,91.9878,92.0612,91.9634,92.0367,156514.0
2018-01-17 14:40:00,112.95,113.08,112.93,113.05,196737.0,92.0449,92.1508,92.0286,92.1264,196737.0
2018-01-17 14:45:00,113.06,113.14,113.04,113.11,116293.0,92.1345,92.1997,92.1182,92.1753,116293.0
2018-01-17 14:50:00,113.11,113.12,112.99,113.01,100800.0,92.1753,92.1834,92.0775,92.0938,100800.0
2018-01-17 14:55:00,113.02,113.09,112.95,113.0,120646.0,92.1019,92.159,92.0449,92.0856,120646.0
2018-01-17 15:00:00,112.99,113.11,112.94,113.09,126280.0,92.0775,92.1753,92.0367,92.159,126280.0
2018-01-17 15:05:00,113.09,113.24,113.07,113.21,131199.0,92.159,92.2812,92.1427,92.2568,131199.0
2018-01-17 15:10:00,113.23,113.23,113.03,113.05,68278.0,92.2731,92.2731,92.1101,92.1264,68278.0
2018-01-17 15:15:00,113.06,113.16,113.03,113.11,96411.0,92.1345,92.216,92.1101,92.1753,96411.0
2018-01-17 15:20:00,113.11,113.16,113.06,113.12,88691.0,92.1753,92.216,92.1345,92.1834,88691.0
2018-01-17 15:25:00,113.11,113.25,113.08,113.15,141093.0,92.1753,92.2894,92.1508,92.2079,141093.0
2018-01-17 15:30:00,113.16,113.21,113.1,113.19,102700.0,92.216,92.2568,92.1671,92.2405,102700.0
2018-01-17 15:35:00,113.17,113.25,113.12,113.23,132592.0,92.2242,92.2894,92.1834,92.2731,132592.0
2018-01-17 15:40:00,113.24,113.29,113.23,113.24,190598.0,92.2812,92.3219,92.2731,92.2812,190598.0
2018-01-17 15:45:00,113.24,113.3,113.17,113.25,229004.0,92.2812,92.3301,92.2242,92.2894,229004.0
2018-01-17 15:50:00,113.26,113.27,112.99,112.99,312359.0,92.2975,92.3056,92.0775,92.0775,312359.0
2018-01-17 15:55:00,112.99,113.06,112.88,113.04,510335.0,92.0775,92.1345,91.9878,92.1182,510335.0
2018-01-18 09:30:00,112.77,113.09,112.27,113.01,776014.0,91.8982,92.159,91.4907,92.0938,776014.0
2018-01-18 09:35:00,113.03,113.19,112.9,113.13,246096.0,92.1101,92.2405,92.0041,92.1916,246096.0
2018-01-18 09:40:00,113.15,113.34,112.87,113.05,416497.0,92.2079,92.3627,91.9797,92.1264,416497.0
2018-01-18 09:45:00,113.04,113.36,113.03,113.29,214292.0,92.1182,92.379,92.1101,92.3219,214292.0
2018-01-18 09:50:00,113.3,113.48,113.25,113.48,218006.0,92.3301,92.4768,92.2894,92.4768,218006.0
2018-01-18 09:55:00,113.47,113.53,113.28,113.28,228253.0,92.4686,92.5175,92.3138,92.3138,228253.0
2018-01-18 10:00:00,113.3,113.55,113.26,113.54,194411.0,92.3301,92.5338,92.2975,92.5257,194411.0
2018-01-18 10:05:00,113.54,113.67,113.4,113.54,239380.0,92.5257,92.6316,92.4116,92.5257,239380.0
2018-01-18 10:10:00,113.54,113.73,113.48,113.53,234325.0,92.5257,92.6805,92.4768,92.5175,234325.0
2018-01-18 10:15:00,113.53,113.56,113.17,113.23,164736.0,92.5175,92.542,92.2242,92.2731,164736.0
2018-01-18 10:20:00,113.23,113.3,113.06,113.14,276460.0,92.2731,92.3301,92.1345,92.1997,276460.0
2018-01-18 10:25:00,113.14,113.26,113.08,113.25,98331.0,92.1997,92.2975,92.1508,92.2894,98331.0
2018-01-18 10:30:00,113.26,113.34,113.18,113.18,88275.0,92.2975,92.3627,92.2323,92.2323,88275.0
2018-01-18 10:35:00,113.19,113.43,113.19,113.42,87239.0,92.2405,92.436,92.2405,92.4279,87239.0
2018-01-18 10:40:00,113.42,113.42,113.29,113.38,77036.0,92.4279,92.4279,92.3219,92.3953,77036.0
2018-01-18 10:45:00,113.39,113.42,113.21,113.27,75722.0,92.4034,92.4279,92.2568,92.3056,75722.0
2018-01-18 10:50:00,113.28,113.38,113.26,113.38,77051.0,92.3138,92.3953,92.2975,92.3953,77051.0
2018-01-18 10:55:00,113.38,113.41,113.32,113.41,86876.0,92.3953,92.4197,92.3464,92.4197,86876.0
2018-01-18 11:00:00,113.41,113.42,113.26,113.36,82433.0,92.4197,92.4279,92.2975,92.379,82433.0
2018-01-18 11:05:00,113.36,113.39,113.27,113.38,60263.0,92.379,92.4034,92.3056,92.3953,60263.0
2018-01-18 11:10:00,113.39,113.49,113.31,113.47,104256.0,92.4034,92.4849,92.3382,92.4686,104256.0
2018-01-18 11:15:00,113.48,113.65,113.46,113.65,140968.0,92.4768,92.6153,92.4605,92.6153,140968.0
2018-01-18 11:20:00,113.65,113.65,113.38,113.49,250341.0,92.6153,92.6153,92.3953,92.4849,250341.0
2018-01-18 11:25:00,113.5,113.59,113.38,113.52,163329.0,92.4931,92.5664,92.3953,92.5094,163329.0
2018-01-18 11:30:00,113.52,113.64,113.48,113.6,98364.0,92.5094,92.6072,92.4768,92.5746,98364.0
2018-01-18 11:35:00,113.6,113.65,113.47,113.6,113728.0,92.5746,92.6153,92.4686,92.5746,113728.0
2018-01-18 11:40:00,113.6,113.68,113.32,113.39,152345.0,92.5746,92.6398,92.3464,92.4034,152345.0
2018-01-18 11:45:00,113.4,113.41,113.24,113.36,128166.0,92.4116,92.4197,92.2812,92.379,128166.0
2018-01-18 11:50:00,113.37,113.37,113.23,113.31,93046.0,92.3871,92.3871,92.2731,92.3382,93046.0
2018-01-18 11:55:00,113.31,113.34,113.22,113.23,81096.0,92.3382,92.3627,92.2649,92.2731,81096.0
2018-01-18 12:00:00,113.23,113.32,113.2,113.3,78387.0,92.2731,92.3464,92.2486,92.3301,78387.0
2018-01-18 12:05:00,113.3,113.41,113.28,113.37,164199.0,92.3301,92.4197,92.3138,92.3871,164199.0
2018-01-18 12:10:00,113.37,113.54,113.36,113.47,84797.0,92.3871,92.5257,92.379,92.4686,84797.0
2018-01-18 12:15:00,113.46,113.51,113.39,113.43,92045.0,92.4605,92.5012,92.4034,92.436,92045.0
2018-01-18 12:20:00,113.43,113.46,113.38,113.41,52834.0,92.436,92.4605,92.3953,92.4197,52834.0
2018-01-18 12:25:00,113.41,113.45,113.39,113.41,62089.0,92.4197,92.4523,92.4034,92.4197,62089.0
2018-01-18 12:30:00,113.4,113.41,113.33,113.34,123027.0,92.4116,92.4197,92.3545,92.3627,123027.0
2018-01-18 12:35:00,113.34,113.39,113.32,113.33,75643.0,92.3627,92.4034,92.3464,92.3545,75643.0
2018-01-18 12:40:00,113.33,113.36,113.26,113.28,45957.0,92.3545,92.379,92.2975,92.3138,45957.0
2018-01-18 12:45:00,113.27,113.3,113.25,113.25,53036.0,92.3056,92.3301,92.2894,92.2894,53036.0
2018-01-18 12:50:00,113.26,113.29,113.22,113.23,83542.0,92.2975,92.3219,92.2649,92.2731,83542.0
2018-01-18 12:55:00,113.24,113.25,113.19,113.21,81573.0,92.2812,92.2894,92.2405,92.2568,81573.0
2018-01-18 13:00:00,113.22,113.25,113.11,113.14,129287.0,92.2649,92.2894,92.1753,92.1997,129287.0
2018-01-18 13:05:00,113.15,113.21,113.12,113.18,113092.0,92.2079,92.2568,92.1834,92.2323,113092.0
2018-01-18 13:10:00,113.18,113.19,113.08,113.08,148856.0,92.2323,92.2405,92.1508,92.1508,148856.0
2018-01-18 13:15:00,113.09,113.09,113.01,113.06,298902.0,92.159,92.159,92.0938,92.1345,298902.0
2018-01-18 13:20:00,113.06,113.08,113.03,113.04,94334.0,92.1345,92.1508,92.1101,92.1182,94334.0
2018-01-18 13:25:00,113.03,113.21,113.01,113.21,166611.0,92.1101,92.2568,92.0938,92.2568,166611.0
2018-01-18 13:30:00,113.21,113.26,113.19,113.21,105742.0,92.2568,92.2975,92.2405,92.2568,105742.0
2018-01-18 13:35:00,113.21,113.21,113.06,113.07,134642.0,92.2568,92.2568,92.1345,92.1427,134642.0
2018-01-18 13:40:00,113.08,113.11,113.06,113.1,97654.0,92.1508,92.1753,92.1345,92.1671,97654.0
2018-01-18 13:45:00,113.1,113.11,113.05,113.07,111082.0,92.1671,92.1753,92.1264,92.1427,111082.0
2018-01-18 13:50:00,113.07,113.1,113.04,113.05,124239.0,92.1427,92.1671,92.1182,92.1264,124239.0
2018-01-18 13:55:00,113.05,113.17,113.03,113.07,230444.0,92.1264,92.2242,92.1101,92.1427,230444.0
2018-01-18 14:00:00,113.08,113.32,113.08,113.31,225806.0,92.1508,92.3464,92.1508,92.3382,225806.0
2018-01-18 14:05:00,113.32,113.39,113.26,113.37,177211.0,92.3464,92.4034,92.2975,92.3871,177211.0
2018-01-18 14:10:00,113.37,113.44,113.31,113.32,114110.0,92.3871,92.4442,92.3382,92.3464,114110.0
2018-01-18 14:15:00,113.33,113.44,113.3,113.35,166395.0,92.3545,92.4442,92.3301,92.3708,166395.0
2018-01-18 14:20:00,113.35,113.41,113.31,113.39,108373.0,92.3708,92.4197,92.3382,92.4034,108373.0
2018-01-18 14:25:00,113.39,113.57,113.39,113.52,122173.0,92.4034,92.5501,92.4034,92.5094,122173.0
2018-01-18 14:30:00,113.51,113.54,113.43,113.46,132492.0,92.5012,92.5257,92.436,92.4605,132492.0
2018-01-18 14:35:00,113.46,113.56,113.35,113.36,142384.0,92.4605,92.542,92.3708,92.379,142384.0
2018-01-18 14:40:00,113.36,113.36,113.25,113.31,82723.0,92.379,92.379,92.2894,92.3382,82723.0
2018-01-18 14:45:00,113.3,113.31,113.17,113.19,116698.0,92.3301,92.3382,92.2242,92.2405,116698.0
2018-01-18 14:50:00,113.2,113.38,113.19,113.37,211777.0,92.2486,92.3953,92.2405,92.3871,211777.0
2018-01-18 14:55:00,113.37,113.37,113.24,113.25,79255.0,92.3871,92.3871,92.2812,92.2894,79255.0
2018-01-18 15:00:00,113.25,113.31,113.22,113.27,88411.0,92.2894,92.3382,92.2649,92.3056,88411.0
2018-01-18 15:05:00,113.27,113.38,113.26,113.38,95763.0,92.3056,92.3953,92.2975,92.3953,95763.0
2018-01-18 15:10:00,113.38,113.39,113.34,113.37,88054.0,92.3953,92.4034,92.3627,92.3871,88054.0
2018-01-18 15:15:00,113.37,113.52,113.36,113.49,88255.0,92.3871,92.5094,92.379,92.4849,88255.0
2018-01-18 15:20:00,113.5,113.58,113.47,113.48,175287.0,92.4931,92.5583,92.4686,92.4768,175287.0
2018-01-18 15:25:00,113.48,113.49,113.39,113.4,90247.0,92.4768,92.4849,92.4034,92.4116,90247.0
2018-01-18 15:30:00,113.4,113.41,113.12,113.21,173089.0,92.4116,92.4197,92.1834,92.2568,173089.0
2018-01-18 15:35:00,113.21,113.36,113.16,113.34,149128.0,92.2568,92.379,92.216,92.3627,149128.0
2018-01-18 15:40:00,113.34,113.4,113.31,113.39,137141.0,92.3627,92.4116,92.3382,92.4034,137141.0
2018-01-18 15:45:00,113.39,113.39,113.25,113.34,238633.0,92.4034,92.4034,92.2894,92.3627,238633.0
2018-01-18 15:50:00,113.34,113.38,113.23,113.25,298986.0,92.3627,92.3953,92.2731,92.2894,298986.0
2018-01-18 15:55:00,113.26,113.36,113.18,113.28,631705.0,92.2975,92.379,92.2323,92.3138,631705.0
2018-01-19 09:30:00,113.94,114.07,113.45,113.94,1876657.0,92.8516,92.9576,92.4523,92.8516,1876657.0
2018-01-19 09:35:00,113.93,114.08,113.93,114.05,205774.0,92.8435,92.9657,92.8435,92.9413,205774.0
2018-01-19 09:40:00,114.05,114.14,114.01,114.08,204107.0,92.9413,93.0146,92.9087,92.9657,204107.0
2018-01-19 09:45:00,114.08,114.2,113.99,114.18,192581.0,92.9657,93.0635,92.8924,93.0472,192581.0
2018-01-19 09:50:00,114.18,114.24,114.13,114.24,178343.0,93.0472,93.0961,93.0065,93.0961,178343.0
2018-01-19 09:55:00,114.24,114.31,114.17,114.31,201946.0,93.0961,93.1532,93.0391,93.1532,201946.0
2018-01-19 10:00:00,114.3,114.34,114.02,114.03,177947.0,93.145,93.1776,92.9168,92.925,177947.0
2018-01-19 10:05:00,114.03,114.24,114.02,114.24,199901.0,92.925,93.0961,92.9168,93.0961,199901.0
2018-01-19 10:10:00,114.24,114.29,114.02,114.06,126622.0,93.0961,93.1369,92.9168,92.9494,126622.0
2018-01-19 10:15:00,114.06,114.23,113.99,114.15,105542.0,92.9494,93.088,92.8924,93.0228,105542.0
2018-01-19 10:20:00,114.16,114.21,114.01,114.08,126646.0,93.0309,93.0717,92.9087,92.9657,126646.0
2018-01-19 10:25:00,114.08,114.14,114.02,114.04,134292.0,92.9657,93.0146,92.9168,92.9331,134292.0
2018-01-19 10:30:00,114.03,114.07,113.91,113.94,144373.0,92.925,92.9576,92.8272,92.8516,144373.0
2018-01-19 10:35:00,113.95,114.05,113.89,113.9,109332.0,92.8598,92.9413,92.8109,92.819,109332.0
2018-01-19 10:40:00,113.89,113.94,113.82,113.87,97237.0,92.8109,92.8516,92.7539,92.7946,97237.0
2018-01-19 10:45:00,113.87,113.9,113.66,113.69,136681.0,92.7946,92.819,92.6235,92.6479,136681.0
2018-01-19 10:50:00,113.69,113.72,113.5,113.51,155978.0,92.6479,92.6724,92.4931,92.5012,155978.0
2018-01-19 10:55:00,113.51,113.53,113.37,113.48,197167.0,92.5012,92.5175,92.3871,92.4768,197167.0
2018-01-19 11:00:00,113.49,113.59,113.45,113.46,171049.0,92.4849,92.5664,92.4523,92.4605,171049.0
2018-01-19 11:05:00,113.46,113.49,113.3,113.49,103877.0,92.4605,92.4849,92.3301,92.4849,103877.0
2018-01-19 11:10:00,113.5,113.53,113.45,113.49,104357.0,92.4931,92.5175,92.4523,92.4849,104357.0
2018-01-19 11:15:00,113.49,113.49,113.29,113.33,98346.0,92.4849,92.4849,92.3219,92.3545,98346.0
2018-01-19 11:20:00,113.33,113.43,113.3,113.41,70156.0,92.3545,92.436,92.3301,92.4197,70156.0
2018-01-19 11:25:00,113.41,113.49,113.31,113.45,135930.0,92.4197,92.4849,92.3382,92.4523,135930.0
2018-01-19 11:30:00,113.45,113.64,113.42,113.59,140511.0,92.4523,92.6072,92.4279,92.5664,140511.0
2018-01-19 11:35:00,113.59,113.6,113.42,113.42,82408.0,92.5664,92.5746,92.4279,92.4279,82408.0
2018-01-19 11:40:00,113.42,113.42,113.32,113.34,137242.0,92.4279,92.4279,92.3464,92.3627,137242.0
2018-01-19 11:45:00,113.35,113.42,113.32,113.36,53195.0,92.3708,92.4279,92.3464,92.379,53195.0
2018-01-19 11:50:00,113.37,113.51,113.35,113.49,91940.0,92.3871,92.5012,92.3708,92.4849,91940.0
2018-01-19 11:55:00,113.49,113.5,113.36,113.41,82901.0,92.4849,92.4931,92.379,92.4197,82901.0
2018-01-19 12:00:00,113.4,113.46,113.33,113.44,54059.0,92.4116,92.4605,92.3545,92.4442,54059.0
2018-01-19 12:05:00,113.44,113.45,113.34,113.35,83234.0,92.4442,92.4523,92.3627,92.3708,83234.0
2018-01-19 12:10:00,113.36,113.36,113.12,113.2,109597.0,92.379,92.379,92.1834,92.2486,109597.0
2018-01-19 12:15:00,113.19,113.3,113.16,113.29,71495.0,92.2405,92.3301,92.216,92.3219,71495.0
2018-01-19 12:20:00,113.29,113.34,113.25,113.26,75906.0,92.3219,92.3627,92.2894,92.2975,75906.0
2018-01-19 12:25:00,113.26,113.29,113.18,113.28,62468.0,92.2975,92.3219,92.2323,92.3138,62468.0
2018-01-19 12:30:00,113.28,113.34,113.24,113.33,37376.0,92.3138,92.3627,92.2812,92.3545,37376.0
2018-01-19 12:35:00,113.33,113.35,113.28,113.31,38892.0,92.3545,92.3708,92.3138,92.3382,38892.0
2018-01-19 12:40:00,113.32,113.32,113.25,113.3,60934.0,92.3464,92.3464,92.2894,92.3301,60934.0
2018-01-19 12:45:00,113.31,113.41,113.25,113.41,79340.0,92.3382,92.4197,92.2894,92.4197,79340.0
2018-01-19 12:50:00,113.41,113.44,113.29,113.36,93235.0,92.4197,92.4442,92.3219,92.379,93235.0
2018-01-19 12:55:00,113.35,113.35,113.29,113.34,58784.0,92.3708,92.3708,92.3219,92.3627,58784.0
2018-01-19 13:00:00,113.34,113.4,113.33,113.35,42988.0,92.3627,92.4116,92.3545,92.3708,42988.0
2018-01-19 13:05:00,113.35,113.37,113.25,113.31,72675.0,92.3708,92.3871,92.2894,92.3382,72675.0
2018-01-19 13:10:00,113.3,113.38,113.3,113.38,91582.0,92.3301,92.3953,92.3301,92.3953,91582.0
2018-01-19 13:15:00,113.37,113.38,113.32,113.34,84895.0,92.3871,92.3953,92.3464,92.3627,84895.0
2018-01-19 13:20:00,113.35,113.35,113.23,113.25,82827.0,92.3708,92.3708,92.2731,92.2894,82827.0
2018-01-19 13:25:00,113.26,113.35,113.26,113.34,53946.0,92.2975,92.3708,92.2975,92.3627,53946.0
2018-01-19 13:30:00,113.34,113.39,113.3,113.36,51194.0,92.3627,92.4034,92.3301,92.379,51194.0
2018-01-19 13:35:00,113.36,113.37,113.29,113.3,108592.0,92.379,92.3871,92.3219,92.3301,108592.0
2018-01-19 13:40:00,113.29,113.33,113.27,113.29,100628.0,92.3219,92.3545,92.3056,92.3219,100628.0
2018-01-19 13:45:00,113.28,113.31,113.15,113.16,92609.0,92.3138,92.3382,92.2079,92.216,92609.0
2018-01-19 13:50:00,113.17,113.22,113.15,113.2,85203.0,92.2242,92.2649,92.2079,92.2486,85203.0
2018-01-19 13:55:00,113.2,113.23,113.11,113.21,167222.0,92.2486,92.2731,92.1753,92.2568,167222.0
2018-01-19 14:00:00,113.21,113.23,113.1,113.1,157004.0,92.2568,92.2731,92.1671,92.1671,157004.0
2018-01-19 14:05:00,113.1,113.1,113.02,113.05,277427.0,92.1671,92.1671,92.1019,92.1264,277427.0
2018-01-19 14:10:00,113.06,113.12,113.04,113.1,157183.0,92.1345,92.1834,92.1182,92.1671,157183.0
2018-01-19 14:15:00,113.09,113.23,113.08,113.23,283683.0,92.159,92.2731,92.1508,92.2731,283683.0
2018-01-19 14:20:00,113.23,113.23,113.04,113.09,309161.0,92.2731,92.2731,92.1182,92.159,309161.0
2018-01-19 14:25:00,113.09,113.15,113.05,113.08,206477.0,92.159,92.2079,92.1264,92.1508,206477.0
2018-01-19 14:30:00,113.08,113.17,113.07,113.12,227035.0,92.1508,92.2242,92.1427,92.1834,227035.0
2018-01-19 14:35:00,113.12,113.17,113.06,113.08,104230.0,92.1834,92.2242,92.1345,92.1508,104230.0
2018-01-19 14:40:00,113.08,113.12,113.01,113.02,131829.0,92.1508,92.1834,92.0938,92.1019,131829.0
2018-01-19 14:45:00,113.0,113.02,112.97,113.01,208549.0,92.0856,92.1019,92.0612,92.0938,208549.0
2018-01-19 14:50:00,113.01,113.04,112.98,113.03,195461.0,92.0938,92.1182,92.0693,92.1101,195461.0
2018-01-19 14:55:00,113.03,113.05,112.92,112.93,135803.0,92.1101,92.1264,92.0204,92.0286,135803.0
2018-01-19 15:00:00,112.93,112.97,112.84,112.97,174862.0,92.0286,92.0612,91.9552,92.0612,174862.0
2018-01-19 15:05:00,112.97,112.97,112.84,112.84,121172.0,92.0612,92.0612,91.9552,91.9552,121172.0
2018-01-19 15:10:00,112.85,112.93,112.84,112.89,143419.0,91.9634,92.0286,91.9552,91.996,143419.0
2018-01-19 15:15:00,112.89,112.93,112.87,112.91,179912.0,91.996,92.0286,91.9797,92.0123,179912.0
2018-01-19 15:20:00,112.92,112.96,112.89,112.96,176302.0,92.0204,92.053,91.996,92.053,176302.0
2018-01-19 15:25:00,112.96,113.09,112.93,113.07,268619.0,92.053,92.159,92.0286,92.1427,268619.0
2018-01-19 15:30:00,113.08,113.12,112.98,113.0,201518.0,92.1508,92.1834,92.0693,92.0856,201518.0
2018-01-19 15:35:00,113.01,113.03,112.96,113.0,231055.0,92.0938,92.1101,92.053,92.0856,231055.0
2018-01-19 15:40:00,113.0,113.05,112.93,113.03,206588.0,92.0856,92.1264,92.0286,92.1101,206588.0
2018-01-19 15:45:00,113.03,113.03,112.85,112.96,480821.0,92.1101,92.1101,91.9634,92.053,480821.0
2018-01-19 15:50:00,112.96,113.0,112.8,112.88,510142.0,92.053,92.0856,91.9226,91.9878,510142.0
2018-01-19 15:55:00,112.87,113.04,112.83,113.01,1162952.0,91.9797,92.1182,91.9471,92.0938,1162952.0
2018-01-22 09:30:00,112.66,112.81,112.5,112.54,432766.0,91.8086,91.9308,91.6782,91.7108,432766.0
2018-01-22 09:35:00,112.54,112.86,112.53,112.6,267225.0,91.7108,91.9715,91.7026,91.7597,267225.0
2018-01-22 09:40:00,112.6,112.95,112.6,112.76,216239.0,91.7597,92.0449,91.7597,91.89,216239.0
2018-01-22 09:45:00,112.77,113.09,112.77,113.03,152599.0,91.8982,92.159,91.8982,92.1101,152599.0
2018-01-22 09:50:00,113.04,113.05,112.89,112.89,150172.0,92.1182,92.1264,91.996,91.996,150172.0
2018-01-22 09:55:00,112.88,113.22,112.86,113.2,132299.0,91.9878,92.2649,91.9715,92.2486,132299.0
2018-01-22 10:00:00,113.2,113.31,113.12,113.27,103186.0,92.2486,92.3382,92.1834,92.3056,103186.0
2018-01-22 10:05:00,113.28,113.37,113.19,113.34,113857.0,92.3138,92.3871,92.2405,92.3627,113857.0
2018-01-22 10:10:00,113.34,113.52,113.29,113.49,149254.0,92.3627,92.5094,92.3219,92.4849,149254.0
2018-01-22 10:15:00,113.49,113.65,113.42,113.6,167558.0,92.4849,92.6153,92.4279,92.5746,167558.0
2018-01-22 10:20:00,113.61,113.65,113.44,113.49,120735.0,92.5827,92.6153,92.4442,92.4849,120735.0
2018-01-22 10:25:00,113.49,113.49,113.31,113.41,140572.0,92.4849,92.4849,92.3382,92.4197,140572.0
2018-01-22 10:30:00,113.41,113.43,113.33,113.39,150462.0,92.4197,92.436,92.3545,92.4034,150462.0
2018-01-22 10:35:00,113.39,113.44,113.34,113.4,107149.0,92.4034,92.4442,92.3627,92.4116,107149.0
2018-01-22 10:40:00,113.4,113.44,113.32,113.37,90919.0,92.4116,92.4442,92.3464,92.3871,90919.0
2018-01-22 10:45:00,113.38,113.41,113.32,113.39,92153.0,92.3953,92.4197,92.3464,92.4034,92153.0
2018-01-22 10:50:00,113.4,113.4,112.94,112.95,184285.0,92.4116,92.4116,92.0367,92.0449,184285.0
2018-01-22 10:55:00,112.95,113.12,112.94,113.0,125324.0,92.0449,92.1834,92.0367,92.0856,125324.0
2018-01-22 11:00:00,112.99,113.05,112.87,113.03,151673.0,92.0775,92.1264,91.9797,92.1101,151673.0
2018-01-22 11:05:00,113.03,113.1,113.02,113.09,118443.0,92.1101,92.1671,92.1019,92.159,118443.0
2018-01-22 11:10:00,113.08,113.13,113.0,113.07,123921.0,92.1508,92.1916,92.0856,92.1427,123921.0
2018-01-22 11:15:00,113.07,113.13,112.96,113.02,100197.0,92.1427,92.1916,92.053,92.1019,100197.0
2018-01-22 11:20:00,113.02,113.15,113.01,113.1,79480.0,92.1019,92.2079,92.0938,92.1671,79480.0
2018-01-22 11:25:00,113.11,113.17,112.9,112.9,125949.0,92.1753,92.2242,92.0041,92.0041,125949.0
2018-01-22 11:30:00,112.9,113.02,112.89,112.99,95354.0,92.0041,92.1019,91.996,92.0775,95354.0
2018-01-22 11:35:00,113.0,113.1,112.97,113.09,89950.0,92.0856,92.1671,92.0612,92.159,89950.0
2018-01-22 11:40:00,113.09,113.16,113.04,113.16,142930.0,92.159,92.216,92.1182,92.216,142930.0
2018-01-22 11:45:00,113.16,113.2,113.07,113.18,101766.0,92.216,92.2486,92.1427,92.2323,101766.0
2018-01-22 11:50:00,113.19,113.2,113.12,113.13,126887.0,92.2405,92.2486,92.1834,92.1916,126887.0
2018-01-22 11:55:00,113.15,113.28,113.14,113.26,78224.0,92.2079,92.3138,92.1997,92.2975,78224.0
2018-01-22 12:00:00,113.26,113.33,113.22,113.27,89642.0,92.2975,92.3545,92.2649,92.3056,89642.0
2018-01-22 12:05:00,113.27,113.35,113.19,113.2,110997.0,92.3056,92.3708,92.2405,92.2486,110997.0
2018-01-22 12:10:00,113.19,113.28,113.17,113.21,63484.0,92.2405,92.3138,92.2242,92.2568,63484.0
2018-01-22 12:15:00,113.21,113.33,113.21,113.33,82118.0,92.2568,92.3545,92.2568,92.3545,82118.0
2018-01-22 12:20:00,113.33,113.39,113.29,113.33,56659.0,92.3545,92.4034,92.3219,92.3545,56659.0
2018-01-22 12:25:00,113.33,113.37,113.28,113.32,80675.0,92.3545,92.3871,92.3138,92.3464,80675.0
2018-01-22 12:30:00,113.33,113.36,113.3,113.33,84688.0,92.3545,92.379,92.3301,92.3545,84688.0
2018-01-22 12:35:00,113.33,113.4,113.32,113.36,51305.0,92.3545,92.4116,92.3464,92.379,51305.0
2018-01-22 12:40:00,113.37,113.46,113.36,113.45,133992.0,92.3871,92.4605,92.379,92.4523,133992.0
2018-01-22 12:45:00,113.45,113.49,113.37,113.42,55860.0,92.4523,92.4849,92.3871,92.4279,55860.0
2018-01-22 12:50:00,113.42,113.5,113.39,113.47,75520.0,92.4279,92.4931,92.4034,92.4686,75520.0
2018-01-22 12:55:00,113.47,113.5,113.38,113.41,59912.0,92.4686,92.4931,92.3953,92.4197,59912.0
2018-01-22 13:00:00,113.41,113.43,113.35,113.41,47962.0,92.4197,92.436,92.3708,92.4197,47962.0
2018-01-22 13:05:00,113.41,113.46,113.39,113.45,41995.0,92.4197,92.4605,92.4034,92.4523,41995.0
2018-01-22 13:10:00,113.45,113.47,113.43,113.46,45313.0,92.4523,92.4686,92.436,92.4605,45313.0
2018-01-22 13:15:00,113.46,113.53,113.44,113.47,77044.0,92.4605,92.5175,92.4442,92.4686,77044.0
2018-01-22 13:20:00,113.48,113.5,113.44,113.49,30678.0,92.4768,92.4931,92.4442,92.4849,30678.0
2018-01-22 13:25:00,113.5,113.5,113.46,113.49,39366.0,92.4931,92.4931,92.4605,92.4849,39366.0
2018-01-22 13:30:00,113.49,113.52,113.42,113.43,45895.0,92.4849,92.5094,92.4279,92.436,45895.0
2018-01-22 13:35:00,113.42,113.47,113.39,113.45,60592.0,92.4279,92.4686,92.4034,92.4523,60592.0
2018-01-22 13:40:00,113.45,113.54,113.45,113.52,53901.0,92.4523,92.5257,92.4523,92.5094,53901.0
2018-01-22 13:45:00,113.53,113.54,113.47,113.53,37705.0,92.5175,92.5257,92.4686,92.5175,37705.0
2018-01-22 13:50:00,113.53,113.54,113.48,113.48,57171.0,92.5175,92.5257,92.4768,92.4768,57171.0
2018-01-22 13:55:00,113.48,113.53,113.45,113.52,74053.0,92.4768,92.5175,92.4523,92.5094,74053.0
2018-01-22 14:00:00,113.52,113.53,113.45,113.47,61513.0,92.5094,92.5175,92.4523,92.4686,61513.0
2018-01-22 14:05:00,113.48,113.53,113.47,113.49,55660.0,92.4768,92.5175,92.4686,92.4849,55660.0
2018-01-22 14:10:00,113.5,113.53,113.46,113.53,45781.0,92.4931,92.5175,92.4605,92.5175,45781.0
2018-01-22 14:15:00,113.53,113.57,113.52,113.56,48542.0,92.5175,92.5501,92.5094,92.542,48542.0
2018-01-22 14:20:00,113.56,113.6,113.48,113.53,73683.0,92.542,92.5746,92.4768,92.5175,73683.0
2018-01-22 14:25:00,113.54,113.6,113.51,113.59,35194.0,92.5257,92.5746,92.5012,92.5664,35194.0
2018-01-22 14:30:00,113.58,113.6,113.51,113.53,69945.0,92.5583,92.5746,92.5012,92.5175,69945.0
2018-01-22 14:35:00,113.53,113.62,113.52,113.61,51108.0,92.5175,92.5909,92.5094,92.5827,51108.0
2018-01-22 14:40:00,113.61,113.61,113.53,113.6,46450.0,92.5827,92.5827,92.5175,92.5746,46450.0
2018-01-22 14:45:00,113.59,113.68,113.57,113.66,83290.0,92.5664,92.6398,92.5501,92.6235,83290.0
2018-01-22 14:50:00,113.67,113.71,113.65,113.69,97915.0,92.6316,92.6642,92.6153,92.6479,97915.0
2018-01-22 14:55:00,113.69,113.72,113.66,113.7,57272.0,92.6479,92.6724,92.6235,92.6561,57272.0
2018-01-22 15:00:00,113.7,113.84,113.69,113.84,85728.0,92.6561,92.7702,92.6479,92.7702,85728.0
2018-01-22 15:05:00,113.84,113.87,113.83,113.84,62475.0,92.7702,92.7946,92.762,92.7702,62475.0
2018-01-22 15:10:00,113.85,113.9,113.84,113.89,76308.0,92.7783,92.819,92.7702,92.8109,76308.0
2018-01-22 15:15:00,113.89,113.92,113.83,113.92,83140.0,92.8109,92.8353,92.762,92.8353,83140.0
2018-01-22 15:20:00,113.92,114.0,113.91,113.94,114751.0,92.8353,92.9005,92.8272,92.8516,114751.0
2018-01-22 15:25:00,113.93,113.98,113.89,113.92,110517.0,92.8435,92.8842,92.8109,92.8353,110517.0
2018-01-22 15:30:00,113.92,113.95,113.83,113.95,150795.0,92.8353,92.8598,92.762,92.8598,150795.0
2018-01-22 15:35:00,113.95,114.02,113.91,114.01,270297.0,92.8598,92.9168,92.8272,92.9087,270297.0
2018-01-22 15:40:00,114.01,114.1,113.98,114.05,200092.0,92.9087,92.982,92.8842,92.9413,200092.0
2018-01-22 15:45:00,114.05,114.34,114.05,114.34,293758.0,92.9413,93.1776,92.9413,93.1776,293758.0
2018-01-22 15:50:00,114.34,114.39,114.23,114.28,292634.0,93.1776,93.2184,93.088,93.1287,292634.0
2018-01-22 15:55:00,114.28,114.38,114.19,114.36,620764.0,93.1287,93.2102,93.0554,93.1939,620764.0
2018-01-23 09:30:00,113.67,114.19,113.54,114.14,444058.0,92.6316,93.0554,92.5257,93.0146,444058.0
2018-01-23 09:35:00,114.13,114.44,114.11,114.3,171385.0,93.0065,93.2591,92.9902,93.145,171385.0
2018-01-23 09:40:00,114.31,114.46,114.2,114.36,230414.0,93.1532,93.2754,93.0635,93.1939,230414.0
2018-01-23 09:45:00,114.37,114.51,114.32,114.44,175175.0,93.2021,93.3161,93.1613,93.2591,175175.0
2018-01-23 09:50:00,114.44,114.45,114.01,114.05,172687.0,93.2591,93.2673,92.9087,92.9413,172687.0
2018-01-23 09:55:00,114.03,114.05,113.52,113.54,278375.0,92.925,92.9413,92.5094,92.5257,278375.0
2018-01-23 10:00:00,113.54,113.64,113.43,113.47,177703.0,92.5257,92.6072,92.436,92.4686,177703.0
2018-01-23 10:05:00,113.47,113.64,113.35,113.56,221907.0,92.4686,92.6072,92.3708,92.542,221907.0
2018-01-23 10:10:00,113.57,113.87,113.5,113.83,199613.0,92.5501,92.7946,92.4931,92.762,199613.0
2018-01-23 10:15:00,113.83,113.94,113.7,113.9,207248.0,92.762,92.8516,92.6561,92.819,207248.0
2018-01-23 10:20:00,113.91,113.97,113.73,113.92,121506.0,92.8272,92.8761,92.6805,92.8353,121506.0
2018-01-23 10:25:00,113.91,113.96,113.81,113.94,99862.0,92.8272,92.8679,92.7457,92.8516,99862.0
2018-01-23 10:30:00,113.94,114.12,113.88,114.09,97216.0,92.8516,92.9983,92.8027,92.9739,97216.0
2018-01-23 10:35:00,114.09,114.16,113.98,114.06,101457.0,92.9739,93.0309,92.8842,92.9494,101457.0
2018-01-23 10:40:00,114.08,114.15,114.01,114.09,98481.0,92.9657,93.0228,92.9087,92.9739,98481.0
2018-01-23 10:45:00,114.1,114.21,114.06,114.19,72459.0,92.982,93.0717,92.9494,93.0554,72459.0
2018-01-23 10:50:00,114.19,114.22,114.08,114.18,133016.0,93.0554,93.0798,92.9657,93.0472,133016.0
2018-01-23 10:55:00,114.18,114.47,114.18,114.46,150407.0,93.0472,93.2836,93.0472,93.2754,150407.0
2018-01-23 11:00:00,114.46,114.59,114.39,114.45,136003.0,93.2754,93.3813,93.2184,93.2673,136003.0
2018-01-23 11:05:00,114.46,114.47,114.31,114.34,130873.0,93.2754,93.2836,93.1532,93.1776,130873.0
2018-01-23 11:10:00,114.34,114.44,114.29,114.43,59982.0,93.1776,93.2591,93.1369,93.251,59982.0
2018-01-23 11:15:00,114.43,114.45,114.35,114.43,76055.0,93.251,93.2673,93.1858,93.251,76055.0
2018-01-23 11:20:00,114.45,114.52,114.43,114.45,61452.0,93.2673,93.3243,93.251,93.2673,61452.0
2018-01-23 11:25:00,114.45,114.5,114.41,114.47,54753.0,93.2673,93.308,93.2347,93.2836,54753.0
2018-01-23 11:30:00,114.46,114.48,114.27,114.42,111223.0,93.2754,93.2917,93.1206,93.2428,111223.0
2018-01-23 11:35:00,114.42,114.42,114.32,114.35,46118.0,93.2428,93.2428,93.1613,93.1858,46118.0
2018-01-23 11:40:00,114.35,114.41,114.22,114.23,120427.0,93.1858,93.2347,93.0798,93.088,120427.0
2018-01-23 11:45:00,114.24,114.33,114.24,114.3,47037.0,93.0961,93.1695,93.0961,93.145,47037.0
2018-01-23 11:50:00,114.3,114.33,114.14,114.32,106639.0,93.145,93.1695,93.0146,93.1613,106639.0
2018-01-23 11:55:00,114.31,114.36,114.25,114.28,59254.0,93.1532,93.1939,93.1043,93.1287,59254.0
2018-01-23 12:00:00,114.28,114.41,114.23,114.37,60267.0,93.1287,93.2347,93.088,93.2021,60267.0
2018-01-23 12:05:00,114.36,114.43,114.34,114.41,47640.0,93.1939,93.251,93.1776,93.2347,47640.0
2018-01-23 12:10:00,114.42,114.48,114.39,114.42,39906.0,93.2428,93.2917,93.2184,93.2428,39906.0
2018-01-23 12:15:00,114.43,114.47,114.41,114.46,34935.0,93.251,93.2836,93.2347,93.2754,34935.0
2018-01-23 12:20:00,114.46,114.51,114.38,114.39,81990.0,93.2754,93.3161,93.2102,93.2184,81990.0
2018-01-23 12:25:00,114.4,114.5,114.37,114.47,41963.0,93.2265,93.308,93.2021,93.2836,41963.0
2018-01-23 12:30:00,114.46,114.51,114.44,114.45,42964.0,93.2754,93.3161,93.2591,93.2673,42964.0
2018-01-23 12:35:00,114.45,114.48,114.42,114.42,64306.0,93.2673,93.2917,93.2428,93.2428,64306.0
2018-01-23 12:40:00,114.42,114.42,114.32,114.36,40943.0,93.2428,93.2428,93.1613,93.1939,40943.0
2018-01-23 12:45:00,114.36,114.41,114.29,114.32,61813.0,93.1939,93.2347,93.1369,93.1613,61813.0
2018-01-23 12:50:00,114.32,114.35,114.23,114.32,53725.0,93.1613,93.1858,93.088,93.1613,53725.0
2018-01-23 12:55:00,114.33,114.46,114.33,114.44,88504.0,93.1695,93.2754,93.1695,93.2591,88504.0
2018-01-23 13:00:00,114.43,114.5,114.4,114.5,149493.0,93.251,93.308,93.2265,93.308,149493.0
2018-01-23 13:05:00,114.49,114.56,114.46,114.52,102249.0,93.2998,93.3569,93.2754,93.3243,102249.0
2018-01-23 13:10:00,114.51,114.53,114.46,114.53,51391.0,93.3161,93.3324,93.2754,93.3324,51391.0
2018-01-23 13:15:00,114.53,114.64,114.51,114.58,129144.0,93.3324,93.4221,93.3161,93.3732,129144.0
2018-01-23 13:20:00,114.58,114.62,114.53,114.59,43316.0,93.3732,93.4058,93.3324,93.3813,43316.0
2018-01-23 13:25:00,114.6,114.64,114.56,114.59,51902.0,93.3895,93.4221,93.3569,93.3813,51902.0
2018-01-23 13:30:00,114.6,114.62,114.53,114.56,41969.0,93.3895,93.4058,93.3324,93.3569,41969.0
2018-01-23 13:35:00,114.56,114.58,114.47,114.51,73129.0,93.3569,93.3732,93.2836,93.3161,73129.0
2018-01-23 13:40:00,114.51,114.6,114.5,114.52,72640.0,93.3161,93.3895,93.308,93.3243,72640.0
2018-01-23 13:45:00,114.53,114.55,114.4,114.42,109355.0,93.3324,93.3487,93.2265,93.2428,109355.0
2018-01-23 13:50:00,114.42,114.5,114.41,114.47,42932.0,93.2428,93.308,93.2347,93.2836,42932.0
2018-01-23 13:55:00,114.48,114.54,114.46,114.5,73470.0,93.2917,93.3406,93.2754,93.308,73470.0
2018-01-23 14:00:00,114.5,114.52,114.44,114.49,55588.0,93.308,93.3243,93.2591,93.2998,55588.0
2018-01-23 14:05:00,114.49,114.55,114.46,114.47,56189.0,93.2998,93.3487,93.2754,93.2836,56189.0
2018-01-23 14:10:00,114.47,114.52,114.38,114.43,47080.0,93.2836,93.3243,93.2102,93.251,47080.0
2018-01-23 14:15:00,114.43,114.45,114.27,114.34,236491.0,93.251,93.2673,93.1206,93.1776,236491.0
2018-01-23 14:20:00,114.33,114.44,114.29,114.43,76568.0,93.1695,93.2591,93.1369,93.251,76568.0
2018-01-23 14:25:00,114.44,114.51,114.38,114.5,91789.0,93.2591,93.3161,93.2102,93.308,91789.0
2018-01-23 14:30:00,114.5,114.59,114.49,114.52,82290.0,93.308,93.3813,93.2998,93.3243,82290.0
2018-01-23 14:35:00,114.52,114.58,114.51,114.53,61084.0,93.3243,93.3732,93.3161,93.3324,61084.0
2018-01-23 14:40:00,114.54,114.59,114.52,114.56,63399.0,93.3406,93.3813,93.3243,93.3569,63399.0
2018-01-23 14:45:00,114.55,114.63,114.52,114.55,79245.0,93.3487,93.4139,93.3243,93.3487,79245.0
2018-01-23 14:50:00,114.55,114.63,114.53,114.53,88038.0,93.3487,93.4139,93.3324,93.3324,88038.0
2018-01-23 14:55:00,114.53,114.56,114.42,114.43,85300.0,93.3324,93.3569,93.2428,93.251,85300.0
2018-01-23 15:00:00,114.43,114.44,114.32,114.41,87013.0,93.251,93.2591,93.1613,93.2347,87013.0
2018-01-23 15:05:00,114.41,114.42,114.27,114.31,76326.0,93.2347,93.2428,93.1206,93.1532,76326.0
2018-01-23 15:10:00,114.32,114.33,114.17,114.18,102347.0,93.1613,93.1695,93.0391,93.0472,102347.0
2018-01-23 15:15:00,114.18,114.24,114.16,114.19,186623.0,93.0472,93.0961,93.0309,93.0554,186623.0
2018-01-23 15:20:00,114.19,114.35,114.19,114.35,102327.0,93.0554,93.1858,93.0554,93.1858,102327.0
2018-01-23 15:25:00,114.34,114.35,114.19,114.33,106403.0,93.1776,93.1858,93.0554,93.1695,106403.0
2018-01-23 15:30:00,114.33,114.38,114.27,114.37,105382.0,93.1695,93.2102,93.1206,93.2021,105382.0
2018-01-23 15:35:00,114.36,114.37,114.28,114.33,74610.0,93.1939,93.2021,93.1287,93.1695,74610.0
2018-01-23 15:40:00,114.32,114.35,114.24,114.32,90943.0,93.1613,93.1858,93.0961,93.1613,90943.0
2018-01-23 15:45:00,114.33,114.41,114.3,114.37,210880.0,93.1695,93.2347,93.145,93.2021,210880.0
2018-01-23 15:50:00,114.37,114.39,114.19,114.2,218671.0,93.2021,93.2184,93.0554,93.0635,218671.0
2018-01-23 15:55:00,114.21,114.27,114.16,114.22,619535.0,93.0717,93.1206,93.0309,93.0798,619535.0
2018-01-24 09:30:00,114.84,115.11,114.84,115.01,407953.0,93.5851,93.8051,93.5851,93.7236,407953.0
2018-01-24 09:35:00,115.0,115.13,114.95,114.99,192427.0,93.7155,93.8214,93.6747,93.7073,192427.0
2018-01-24 09:40:00,114.98,115.22,114.92,115.07,221200.0,93.6992,93.8947,93.6503,93.7725,221200.0
2018-01-24 09:45:00,115.07,115.27,115.05,115.23,267196.0,93.7725,93.9355,93.7562,93.9029,267196.0
2018-01-24 09:50:00,115.22,115.45,115.13,115.4,222889.0,93.8947,94.0822,93.8214,94.0414,222889.0
2018-01-24 09:55:00,115.39,115.7,115.34,115.67,195828.0,94.0333,94.2859,93.9925,94.2615,195828.0
2018-01-24 10:00:00,115.66,115.8,115.57,115.58,214125.0,94.2533,94.3674,94.18,94.1881,214125.0
2018-01-24 10:05:00,115.58,115.76,115.54,115.71,154067.0,94.1881,94.3348,94.1555,94.294,154067.0
2018-01-24 10:10:00,115.71,115.74,115.6,115.65,122752.0,94.294,94.3185,94.2044,94.2452,122752.0
2018-01-24 10:15:00,115.65,115.68,115.47,115.49,106817.0,94.2452,94.2696,94.0985,94.1148,106817.0
2018-01-24 10:20:00,115.49,115.53,115.39,115.45,100782.0,94.1148,94.1474,94.0333,94.0822,100782.0
2018-01-24 10:25:00,115.44,115.57,115.44,115.53,119743.0,94.074,94.18,94.074,94.1474,119743.0
2018-01-24 10:30:00,115.54,115.76,115.53,115.69,161878.0,94.1555,94.3348,94.1474,94.2777,161878.0
2018-01-24 10:35:00,115.71,115.76,115.58,115.59,157540.0,94.294,94.3348,94.1881,94.1963,157540.0
2018-01-24 10:40:00,115.6,115.82,115.59,115.74,180167.0,94.2044,94.3837,94.1963,94.3185,180167.0
2018-01-24 10:45:00,115.75,115.83,115.72,115.78,87528.0,94.3266,94.3918,94.3022,94.3511,87528.0
2018-01-24 10:50:00,115.78,115.8,115.58,115.59,121325.0,94.3511,94.3674,94.1881,94.1963,121325.0
2018-01-24 10:55:00,115.59,115.66,115.36,115.48,200156.0,94.1963,94.2533,94.0088,94.1066,200156.0
2018-01-24 11:00:00,115.48,115.62,115.47,115.61,106257.0,94.1066,94.2207,94.0985,94.2126,106257.0
2018-01-24 11:05:00,115.61,115.63,115.39,115.41,89624.0,94.2126,94.2289,94.0333,94.0496,89624.0
2018-01-24 11:10:00,115.41,115.43,115.19,115.25,171971.0,94.0496,94.0659,93.8703,93.9192,171971.0
2018-01-24 11:15:00,115.25,115.38,115.15,115.32,155542.0,93.9192,94.0251,93.8377,93.9762,155542.0
2018-01-24 11:20:00,115.33,115.37,115.18,115.22,139981.0,93.9844,94.017,93.8621,93.8947,139981.0
2018-01-24 11:25:00,115.22,115.28,115.12,115.17,101276.0,93.8947,93.9436,93.8132,93.854,101276.0
2018-01-24 11:30:00,115.17,115.23,114.94,115.05,288607.0,93.854,93.9029,93.6666,93.7562,288607.0
2018-01-24 11:35:00,115.05,115.13,114.9,115.08,230890.0,93.7562,93.8214,93.634,93.7806,230890.0
2018-01-24 11:40:00,115.07,115.37,115.06,115.37,107495.0,93.7725,94.017,93.7644,94.017,107495.0
2018-01-24 11:45:00,115.37,115.49,115.29,115.3,111134.0,94.017,94.1148,93.9518,93.9599,111134.0
2018-01-24 11:50:00,115.29,115.46,115.26,115.45,87326.0,93.9518,94.0903,93.9273,94.0822,87326.0
2018-01-24 11:55:00,115.44,115.44,115.31,115.4,122166.0,94.074,94.074,93.9681,94.0414,122166.0
2018-01-24 12:00:00,115.39,115.51,115.36,115.5,142655.0,94.0333,94.1311,94.0088,94.1229,142655.0
2018-01-24 12:05:00,115.49,115.75,115.48,115.67,183780.0,94.1148,94.3266,94.1066,94.2615,183780.0
2018-01-24 12:10:00,115.66,115.77,115.63,115.76,50619.0,94.2533,94.3429,94.2289,94.3348,50619.0
2018-01-24 12:15:00,115.78,115.79,115.62,115.76,68327.0,94.3511,94.3592,94.2207,94.3348,68327.0
2018-01-24 12:20:00,115.77,115.79,115.47,115.51,109055.0,94.3429,94.3592,94.0985,94.1311,109055.0
2018-01-24 12:25:00,115.5,115.64,115.48,115.63,92658.0,94.1229,94.237,94.1066,94.2289,92658.0
2018-01-24 12:30:00,115.63,115.63,115.47,115.5,73092.0,94.2289,94.2289,94.0985,94.1229,73092.0
2018-01-24 12:35:00,115.5,115.51,115.38,115.39,105900.0,94.1229,94.1311,94.0251,94.0333,105900.0
2018-01-24 12:40:00,115.39,115.39,115.15,115.16,131247.0,94.0333,94.0333,93.8377,93.8458,131247.0
2018-01-24 12:45:00,115.17,115.21,115.09,115.2,118760.0,93.854,93.8866,93.7888,93.8784,118760.0
2018-01-24 12:50:00,115.21,115.29,115.15,115.28,103513.0,93.8866,93.9518,93.8377,93.9436,103513.0
2018-01-24 12:55:00,115.27,115.35,115.22,115.3,88700.0,93.9355,94.0007,93.8947,93.9599,88700.0
2018-01-24 13:00:00,115.29,115.35,115.15,115.16,57243.0,93.9518,94.0007,93.8377,93.8458,57243.0
2018-01-24 13:05:00,115.16,115.17,114.78,114.83,121652.0,93.8458,93.854,93.5362,93.5769,121652.0
2018-01-24 13:10:00,114.82,114.94,114.76,114.94,95820.0,93.5688,93.6666,93.5199,93.6666,95820.0
2018-01-24 13:15:00,114.94,114.94,114.66,114.77,143004.0,93.6666,93.6666,93.4384,93.528,143004.0
2018-01-24 13:20:00,114.77,114.91,114.66,114.89,135859.0,93.528,93.6421,93.4384,93.6258,135859.0
2018-01-24 13:25:00,114.9,115.0,114.85,114.97,130252.0,93.634,93.7155,93.5932,93.691,130252.0
2018-01-24 13:30:00,114.98,115.16,114.93,115.15,145772.0,93.6992,93.8458,93.6584,93.8377,145772.0
2018-01-24 13:35:00,115.15,115.24,115.03,115.18,141276.0,93.8377,93.911,93.7399,93.8621,141276.0
2018-01-24 13:40:00,115.18,115.34,115.14,115.29,71089.0,93.8621,93.9925,93.8295,93.9518,71089.0
2018-01-24 13:45:00,115.28,115.34,115.23,115.33,65342.0,93.9436,93.9925,93.9029,93.9844,65342.0
2018-01-24 13:50:00,115.32,115.35,115.25,115.34,92447.0,93.9762,94.0007,93.9192,93.9925,92447.0
2018-01-24 13:55:00,115.34,115.46,115.29,115.36,130755.0,93.9925,94.0903,93.9518,94.0088,130755.0
2018-01-24 14:00:00,115.37,115.43,115.3,115.31,107916.0,94.017,94.0659,93.9599,93.9681,107916.0
2018-01-24 14:05:00,115.31,115.39,115.28,115.3,82700.0,93.9681,94.0333,93.9436,93.9599,82700.0
2018-01-24 14:10:00,115.31,115.4,115.29,115.33,87845.0,93.9681,94.0414,93.9518,93.9844,87845.0
2018-01-24 14:15:00,115.33,115.58,115.3,115.57,100242.0,93.9844,94.1881,93.9599,94.18,100242.0
2018-01-24 14:20:00,115.58,115.62,115.46,115.5,91959.0,94.1881,94.2207,94.0903,94.1229,91959.0
2018-01-24 14:25:00,115.49,115.6,115.49,115.59,80490.0,94.1148,94.2044,94.1148,94.1963,80490.0
2018-01-24 14:30:00,115.6,115.61,115.42,115.51,96138.0,94.2044,94.2126,94.0577,94.1311,96138.0
2018-01-24 14:35:00,115.51,115.53,115.46,115.48,87955.0,94.1311,94.1474,94.0903,94.1066,87955.0
2018-01-24 14:40:00,115.48,115.55,115.47,115.55,92832.0,94.1066,94.1637,94.0985,94.1637,92832.0
2018-01-24 14:45:00,115.54,115.66,115.53,115.59,134147.0,94.1555,94.2533,94.1474,94.1963,134147.0
2018-01-24 14:50:00,115.59,115.6,115.45,115.5,116419.0,94.1963,94.2044,94.0822,94.1229,116419.0
2018-01-24 14:55:00,115.5,115.55,115.45,115.51,120394.0,94.1229,94.1637,94.0822,94.1311,120394.0
2018-01-24 15:00:00,115.5,115.5,115.4,115.4,88269.0,94.1229,94.1229,94.0414,94.0414,88269.0
2018-01-24 15:05:00,115.4,115.49,115.4,115.43,86656.0,94.0414,94.1148,94.0414,94.0659,86656.0
2018-01-24 15:10:00,115.42,115.55,115.41,115.5,87955.0,94.0577,94.1637,94.0496,94.1229,87955.0
2018-01-24 15:15:00,115.5,115.63,115.49,115.58,138535.0,94.1229,94.2289,94.1148,94.1881,138535.0
2018-01-24 15:20:00,115.57,115.68,115.56,115.65,77117.0,94.18,94.2696,94.1718,94.2452,77117.0
2018-01-24 15:25:00,115.66,115.69,115.58,115.68,89637.0,94.2533,94.2777,94.1881,94.2696,89637.0
2018-01-24 15:30:00,115.69,115.73,115.6,115.66,130297.0,94.2777,94.3103,94.2044,94.2533,130297.0
2018-01-24 15:35:00,115.67,115.85,115.67,115.81,201738.0,94.2615,94.4081,94.2615,94.3755,201738.0
2018-01-24 15:40:00,115.81,115.84,115.75,115.84,121734.0,94.3755,94.4,94.3266,94.4,121734.0
2018-01-24 15:45:00,115.84,116.0,115.83,115.84,310278.0,94.4,94.5304,94.3918,94.4,310278.0
2018-01-24 15:50:00,115.84,115.86,115.76,115.78,345583.0,94.4,94.4163,94.3348,94.3511,345583.0
2018-01-24 15:55:00,115.77,115.82,115.68,115.71,488941.0,94.3429,94.3837,94.2696,94.294,488941.0
2018-01-25 09:30:00,116.04,116.17,115.82,115.91,435249.0,94.563,94.6689,94.3837,94.457,435249.0
2018-01-25 09:35:00,115.91,115.91,115.33,115.39,232264.0,94.457,94.457,93.9844,94.0333,232264.0
2018-01-25 09:40:00,115.37,115.96,115.33,115.82,267787.0,94.017,94.4978,93.9844,94.3837,267787.0
2018-01-25 09:45:00,115.83,115.99,115.72,115.98,164963.0,94.3918,94.5222,94.3022,94.5141,164963.0
2018-01-25 09:50:00,115.98,116.15,115.85,116.03,198720.0,94.5141,94.6526,94.4081,94.5548,198720.0
2018-01-25 09:55:00,116.03,116.03,115.78,115.87,255556.0,94.5548,94.5548,94.3511,94.4244,255556.0
2018-01-25 10:00:00,115.87,115.89,115.55,115.63,222363.0,94.4244,94.4407,94.1637,94.2289,222363.0
2018-01-25 10:05:00,115.63,115.69,115.37,115.39,251554.0,94.2289,94.2777,94.017,94.0333,251554.0
2018-01-25 10:10:00,115.38,115.54,115.34,115.36,189476.0,94.0251,94.1555,93.9925,94.0088,189476.0
2018-01-25 10:15:00,115.36,115.64,115.36,115.59,172082.0,94.0088,94.237,94.0088,94.1963,172082.0
2018-01-25 10:20:00,115.59,115.73,115.51,115.66,157499.0,94.1963,94.3103,94.1311,94.2533,157499.0
2018-01-25 10:25:00,115.66,115.66,115.43,115.49,125967.0,94.2533,94.2533,94.0659,94.1148,125967.0
2018-01-25 10:30:00,115.5,115.57,115.37,115.51,129031.0,94.1229,94.18,94.017,94.1311,129031.0
2018-01-25 10:35:00,115.52,115.54,115.28,115.32,179441.0,94.1392,94.1555,93.9436,93.9762,179441.0
2018-01-25 10:40:00,115.31,115.32,115.2,115.32,170370.0,93.9681,93.9762,93.8784,93.9762,170370.0
2018-01-25 10:45:00,115.31,115.42,115.17,115.31,144298.0,93.9681,94.0577,93.854,93.9681,144298.0
2018-01-25 10:50:00,115.31,115.55,115.29,115.51,319042.0,93.9681,94.1637,93.9518,94.1311,319042.0
2018-01-25 10:55:00,115.52,115.52,115.36,115.41,151829.0,94.1392,94.1392,94.0088,94.0496,151829.0
2018-01-25 11:00:00,115.4,115.64,115.38,115.5,126066.0,94.0414,94.237,94.0251,94.1229,126066.0
2018-01-25 11:05:00,115.51,115.55,115.38,115.4,148166.0,94.1311,94.1637,94.0251,94.0414,148166.0
2018-01-25 11:10:00,115.41,115.48,115.35,115.37,141386.0,94.0496,94.1066,94.0007,94.017,141386.0
2018-01-25 11:15:00,115.37,115.42,115.21,115.21,114481.0,94.017,94.0577,93.8866,93.8866,114481.0
2018-01-25 11:20:00,115.21,115.29,115.17,115.19,116192.0,93.8866,93.9518,93.854,93.8703,116192.0
2018-01-25 11:25:00,115.19,115.19,115.07,115.14,130855.0,93.8703,93.8703,93.7725,93.8295,130855.0
2018-01-25 11:30:00,115.14,115.35,115.14,115.28,78801.0,93.8295,94.0007,93.8295,93.9436,78801.0
2018-01-25 11:35:00,115.28,115.45,115.27,115.41,99790.0,93.9436,94.0822,93.9355,94.0496,99790.0
2018-01-25 11:40:00,115.42,115.51,115.39,115.5,115375.0,94.0577,94.1311,94.0333,94.1229,115375.0
2018-01-25 11:45:00,115.5,115.51,115.33,115.39,71520.0,94.1229,94.1311,93.9844,94.0333,71520.0
2018-01-25 11:50:00,115.4,115.42,115.31,115.35,58168.0,94.0414,94.0577,93.9681,94.0007,58168.0
2018-01-25 11:55:00,115.35,115.5,115.34,115.49,103051.0,94.0007,94.1229,93.9925,94.1148,103051.0
2018-01-25 12:00:00,115.49,115.61,115.48,115.58,127394.0,94.1148,94.2126,94.1066,94.1881,127394.0
2018-01-25 12:05:00,115.57,115.58,115.42,115.44,190901.0,94.18,94.1881,94.0577,94.074,190901.0
2018-01-25 12:10:00,115.44,115.54,115.4,115.47,97737.0,94.074,94.1555,94.0414,94.0985,97737.0
2018-01-25 12:15:00,115.46,115.48,115.41,115.46,59171.0,94.0903,94.1066,94.0496,94.0903,59171.0
2018-01-25 12:20:00,115.45,115.46,115.3,115.36,96053.0,94.0822,94.0903,93.9599,94.0088,96053.0
2018-01-25 12:25:00,115.35,115.47,115.31,115.43,79084.0,94.0007,94.0985,93.9681,94.0659,79084.0
2018-01-25 12:30:00,115.44,115.52,115.43,115.5,84404.0,94.074,94.1392,94.0659,94.1229,84404.0
2018-01-25 12:35:00,115.51,115.52,115.44,115.46,94064.0,94.1311,94.1392,94.074,94.0903,94064.0
2018-01-25 12:40:00,115.46,115.46,115.38,115.38,65922.0,94.0903,94.0903,94.0251,94.0251,65922.0
2018-01-25 12:45:00,115.38,115.42,115.36,115.4,63369.0,94.0251,94.0577,94.0088,94.0414,63369.0
2018-01-25 12:50:00,115.4,115.41,115.25,115.26,74009.0,94.0414,94.0496,93.9192,93.9273,74009.0
2018-01-25 12:55:00,115.25,115.45,115.24,115.45,101429.0,93.9192,94.0822,93.911,94.0822,101429.0
2018-01-25 13:00:00,115.44,115.45,115.22,115.29,130770.0,94.074,94.0822,93.8947,93.9518,130770.0
2018-01-25 13:05:00,115.3,115.39,115.27,115.37,88599.0,93.9599,94.0333,93.9355,94.017,88599.0
2018-01-25 13:10:00,115.38,115.44,115.33,115.42,48697.0,94.0251,94.074,93.9844,94.0577,48697.0
2018-01-25 13:15:00,115.42,115.43,115.3,115.4,81097.0,94.0577,94.0659,93.9599,94.0414,81097.0
2018-01-25 13:20:00,115.41,115.51,115.39,115.47,93225.0,94.0496,94.1311,94.0333,94.0985,93225.0
2018-01-25 13:25:00,115.46,115.48,115.41,115.47,40960.0,94.0903,94.1066,94.0496,94.0985,40960.0
2018-01-25 13:30:00,115.47,115.49,115.42,115.44,52456.0,94.0985,94.1148,94.0577,94.074,52456.0
2018-01-25 13:35:00,115.44,115.57,115.37,115.56,75056.0,94.074,94.18,94.017,94.1718,75056.0
2018-01-25 13:40:00,115.56,115.56,115.45,115.46,73045.0,94.1718,94.1718,94.0822,94.0903,73045.0
2018-01-25 13:45:00,115.46,115.66,115.45,115.63,108149.0,94.0903,94.2533,94.0822,94.2289,108149.0
2018-01-25 13:50:00,115.62,115.7,115.57,115.67,56860.0,94.2207,94.2859,94.18,94.2615,56860.0
2018-01-25 13:55:00,115.68,115.7,115.6,115.6,33962.0,94.2696,94.2859,94.2044,94.2044,33962.0
2018-01-25 14:00:00,115.61,115.78,115.57,115.75,85679.0,94.2126,94.3511,94.18,94.3266,85679.0
2018-01-25 14:05:00,115.74,115.92,115.73,115.86,70474.0,94.3185,94.4652,94.3103,94.4163,70474.0
2018-01-25 14:10:00,115.86,115.86,115.5,115.58,147881.0,94.4163,94.4163,94.1229,94.1881,147881.0
2018-01-25 14:15:00,115.57,115.65,115.49,115.64,93709.0,94.18,94.2452,94.1148,94.237,93709.0
2018-01-25 14:20:00,115.64,115.71,115.57,115.58,66186.0,94.237,94.294,94.18,94.1881,66186.0
2018-01-25 14:25:00,115.57,115.66,115.53,115.66,77387.0,94.18,94.2533,94.1474,94.2533,77387.0
2018-01-25 14:30:00,115.65,115.68,115.57,115.6,103467.0,94.2452,94.2696,94.18,94.2044,103467.0
2018-01-25 14:35:00,115.59,115.71,115.55,115.68,196427.0,94.1963,94.294,94.1637,94.2696,196427.0
2018-01-25 14:40:00,115.67,115.74,115.65,115.73,54622.0,94.2615,94.3185,94.2452,94.3103,54622.0
2018-01-25 14:45:00,115.73,115.74,115.56,115.66,119988.0,94.3103,94.3185,94.1718,94.2533,119988.0
2018-01-25 14:50:00,115.64,115.66,115.48,115.56,106067.0,94.237,94.2533,94.1066,94.1718,106067.0
2018-01-25 14:55:00,115.56,115.64,115.46,115.47,138572.0,94.1718,94.237,94.0903,94.0985,138572.0
2018-01-25 15:00:00,115.48,115.54,115.42,115.49,93120.0,94.1066,94.1555,94.0577,94.1148,93120.0
2018-01-25 15:05:00,115.48,115.55,115.36,115.36,112759.0,94.1066,94.1637,94.0088,94.0088,112759.0
2018-01-25 15:10:00,115.36,115.41,115.25,115.33,186738.0,94.0088,94.0496,93.9192,93.9844,186738.0
2018-01-25 15:15:00,115.33,115.53,115.33,115.46,181156.0,93.9844,94.1474,93.9844,94.0903,181156.0
2018-01-25 15:20:00,115.46,115.57,115.44,115.5,137715.0,94.0903,94.18,94.074,94.1229,137715.0
2018-01-25 15:25:00,115.5,115.65,115.5,115.63,132913.0,94.1229,94.2452,94.1229,94.2289,132913.0
2018-01-25 15:30:00,115.63,115.63,115.52,115.56,101504.0,94.2289,94.2289,94.1392,94.1718,101504.0
2018-01-25 15:35:00,115.56,115.58,115.49,115.5,114558.0,94.1718,94.1881,94.1148,94.1229,114558.0
2018-01-25 15:40:00,115.5,115.61,115.46,115.57,154435.0,94.1229,94.2126,94.0903,94.18,154435.0
2018-01-25 15:45:00,115.57,115.67,115.56,115.59,200580.0,94.18,94.2615,94.1718,94.1963,200580.0
2018-01-25 15:50:00,115.58,115.67,115.57,115.59,196017.0,94.1881,94.2615,94.18,94.1963,196017.0
2018-01-25 15:55:00,115.6,115.73,115.58,115.7,409997.0,94.2044,94.3103,94.1881,94.2859,409997.0
2018-01-26 09:30:00,115.7,115.85,115.46,115.46,435722.0,94.2859,94.4081,94.0903,94.0903,435722.0
2018-01-26 09:35:00,115.47,115.94,115.47,115.89,174305.0,94.0985,94.4815,94.0985,94.4407,174305.0
2018-01-26 09:40:00,115.89,115.98,115.83,115.85,145981.0,94.4407,94.5141,94.3918,94.4081,145981.0
2018-01-26 09:45:00,115.87,115.93,115.69,115.77,145288.0,94.4244,94.4733,94.2777,94.3429,145288.0
2018-01-26 09:50:00,115.79,115.88,115.59,115.7,173477.0,94.3592,94.4326,94.1963,94.2859,173477.0
2018-01-26 09:55:00,115.7,115.78,115.64,115.67,129106.0,94.2859,94.3511,94.237,94.2615,129106.0
2018-01-26 10:00:00,115.67,115.68,115.49,115.51,139424.0,94.2615,94.2696,94.1148,94.1311,139424.0
2018-01-26 10:05:00,115.5,115.57,115.46,115.51,84586.0,94.1229,94.18,94.0903,94.1311,84586.0
2018-01-26 10:10:00,115.51,115.54,115.46,115.49,84420.0,94.1311,94.1555,94.0903,94.1148,84420.0
2018-01-26 10:15:00,115.49,115.5,115.18,115.32,217340.0,94.1148,94.1229,93.8621,93.9762,217340.0
2018-01-26 10:20:00,115.32,115.36,115.11,115.13,95935.0,93.9762,94.0088,93.8051,93.8214,95935.0
2018-01-26 10:25:00,115.13,115.13,114.96,114.96,165340.0,93.8214,93.8214,93.6829,93.6829,165340.0
2018-01-26 10:30:00,114.96,115.2,114.96,115.19,119216.0,93.6829,93.8784,93.6829,93.8703,119216.0
2018-01-26 10:35:00,115.19,115.4,115.18,115.38,110432.0,93.8703,94.0414,93.8621,94.0251,110432.0
2018-01-26 10:40:00,115.4,115.54,115.38,115.47,151110.0,94.0414,94.1555,94.0251,94.0985,151110.0
2018-01-26 10:45:00,115.46,115.49,115.37,115.38,76297.0,94.0903,94.1148,94.017,94.0251,76297.0
2018-01-26 10:50:00,115.4,115.53,115.4,115.46,73945.0,94.0414,94.1474,94.0414,94.0903,73945.0
2018-01-26 10:55:00,115.47,115.47,115.33,115.41,70005.0,94.0985,94.0985,93.9844,94.0496,70005.0
2018-01-26 11:00:00,115.42,115.46,115.36,115.39,73320.0,94.0577,94.0903,94.0088,94.0333,73320.0
2018-01-26 11:05:00,115.39,115.48,115.34,115.41,67940.0,94.0333,94.1066,93.9925,94.0496,67940.0
2018-01-26 11:10:00,115.42,115.43,115.36,115.37,52828.0,94.0577,94.0659,94.0088,94.017,52828.0
2018-01-26 11:15:00,115.37,115.43,115.28,115.38,54430.0,94.017,94.0659,93.9436,94.0251,54430.0
2018-01-26 11:20:00,115.37,115.48,115.35,115.48,55321.0,94.017,94.1066,94.0007,94.1066,55321.0
2018-01-26 11:25:00,115.47,115.48,115.29,115.33,66264.0,94.0985,94.1066,93.9518,93.9844,66264.0
2018-01-26 11:30:00,115.34,115.37,115.3,115.37,47326.0,93.9925,94.017,93.9599,94.017,47326.0
2018-01-26 11:35:00,115.37,115.41,115.35,115.38,35986.0,94.017,94.0496,94.0007,94.0251,35986.0
2018-01-26 11:40:00,115.38,115.49,115.36,115.48,33910.0,94.0251,94.1148,94.0088,94.1066,33910.0
2018-01-26 11:45:00,115.49,115.53,115.39,115.43,52543.0,94.1148,94.1474,94.0333,94.0659,52543.0
2018-01-26 11:50:00,115.44,115.46,115.37,115.42,61704.0,94.074,94.0903,94.017,94.0577,61704.0
2018-01-26 11:55:00,115.42,115.53,115.41,115.51,51855.0,94.0577,94.1474,94.0496,94.1311,51855.0
2018-01-26 12:00:00,115.5,115.54,115.43,115.48,68527.0,94.1229,94.1555,94.0659,94.1066,68527.0
2018-01-26 12:05:00,115.48,115.5,115.41,115.47,60386.0,94.1066,94.1229,94.0496,94.0985,60386.0
2018-01-26 12:10:00,115.47,115.53,115.45,115.52,45788.0,94.0985,94.1474,94.0822,94.1392,45788.0
2018-01-26 12:15:00,115.52,115.54,115.46,115.53,38174.0,94.1392,94.1555,94.0903,94.1474,38174.0
2018-01-26 12:20:00,115.53,115.59,115.52,115.57,82949.0,94.1474,94.1963,94.1392,94.18,82949.0
2018-01-26 12:25:00,115.57,115.65,115.55,115.65,60314.0,94.18,94.2452,94.1637,94.2452,60314.0
2018-01-26 12:30:00,115.65,115.69,115.57,115.66,60262.0,94.2452,94.2777,94.18,94.2533,60262.0
2018-01-26 12:35:00,115.66,115.67,115.62,115.65,61066.0,94.2533,94.2615,94.2207,94.2452,61066.0
2018-01-26 12:40:00,115.66,115.67,115.6,115.61,39996.0,94.2533,94.2615,94.2044,94.2126,39996.0
2018-01-26 12:45:00,115.62,115.71,115.61,115.71,49340.0,94.2207,94.294,94.2126,94.294,49340.0
2018-01-26 12:50:00,115.71,115.75,115.66,115.71,61211.0,94.294,94.3266,94.2533,94.294,61211.0
2018-01-26 12:55:00,115.71,115.73,115.67,115.7,25580.0,94.294,94.3103,94.2615,94.2859,25580.0
2018-01-26 13:00:00,115.69,115.73,115.59,115.61,55721.0,94.2777,94.3103,94.1963,94.2126,55721.0
2018-01-26 13:05:00,115.62,115.62,115.54,115.57,39314.0,94.2207,94.2207,94.1555,94.18,39314.0
2018-01-26 13:10:00,115.57,115.61,115.55,115.6,29452.0,94.18,94.2126,94.1637,94.2044,29452.0
2018-01-26 13:15:00,115.6,115.69,115.6,115.64,32931.0,94.2044,94.2777,94.2044,94.237,32931.0
2018-01-26 13:20:00,115.64,115.72,115.63,115.69,48816.0,94.237,94.3022,94.2289,94.2777,48816.0
2018-01-26 13:25:00,115.69,115.69,115.58,115.62,46976.0,94.2777,94.2777,94.1881,94.2207,46976.0
2018-01-26 13:30:00,115.61,115.69,115.57,115.68,44183.0,94.2126,94.2777,94.18,94.2696,44183.0
2018-01-26 13:35:00,115.68,115.69,115.58,115.62,51374.0,94.2696,94.2777,94.1881,94.2207,51374.0
2018-01-26 13:40:00,115.62,115.69,115.6,115.65,31581.0,94.2207,94.2777,94.2044,94.2452,31581.0
2018-01-26 13:45:00,115.64,115.69,115.6,115.65,65666.0,94.237,94.2777,94.2044,94.2452,65666.0
2018-01-26 13:50:00,115.65,115.78,115.64,115.67,110321.0,94.2452,94.3511,94.237,94.2615,110321.0
2018-01-26 13:55:00,115.66,115.75,115.65,115.71,37372.0,94.2533,94.3266,94.2452,94.294,37372.0
2018-01-26 14:00:00,115.72,115.74,115.66,115.67,37115.0,94.3022,94.3185,94.2533,94.2615,37115.0
2018-01-26 14:05:00,115.67,115.7,115.61,115.68,49363.0,94.2615,94.2859,94.2126,94.2696,49363.0
2018-01-26 14:10:00,115.68,115.74,115.64,115.67,68253.0,94.2696,94.3185,94.237,94.2615,68253.0
2018-01-26 14:15:00,115.67,115.78,115.67,115.78,57123.0,94.2615,94.3511,94.2615,94.3511,57123.0
2018-01-26 14:20:00,115.77,115.84,115.74,115.78,76075.0,94.3429,94.4,94.3185,94.3511,76075.0
2018-01-26 14:25:00,115.78,115.79,115.66,115.7,61212.0,94.3511,94.3592,94.2533,94.2859,61212.0
2018-01-26 14:30:00,115.7,115.71,115.62,115.64,80291.0,94.2859,94.294,94.2207,94.237,80291.0
2018-01-26 14:35:00,115.65,115.72,115.64,115.7,69180.0,94.2452,94.3022,94.237,94.2859,69180.0
2018-01-26 14:40:00,115.7,115.8,115.68,115.69,93166.0,94.2859,94.3674,94.2696,94.2777,93166.0
2018-01-26 14:45:00,115.69,115.8,115.69,115.79,56879.0,94.2777,94.3674,94.2777,94.3592,56879.0
2018-01-26 14:50:00,115.79,115.8,115.71,115.78,42388.0,94.3592,94.3674,94.294,94.3511,42388.0
2018-01-26 14:55:00,115.8,115.8,115.75,115.79,43927.0,94.3674,94.3674,94.3266,94.3592,43927.0
2018-01-26 15:00:00,115.78,115.84,115.76,115.84,65229.0,94.3511,94.4,94.3348,94.4,65229.0
2018-01-26 15:05:00,115.83,115.93,115.83,115.91,85116.0,94.3918,94.4733,94.3918,94.457,85116.0
2018-01-26 15:10:00,115.91,115.98,115.89,115.95,109859.0,94.457,94.5141,94.4407,94.4896,109859.0
2018-01-26 15:15:00,115.93,115.96,115.91,115.92,61181.0,94.4733,94.4978,94.457,94.4652,61181.0
2018-01-26 15:20:00,115.92,115.96,115.84,115.93,117144.0,94.4652,94.4978,94.4,94.4733,117144.0
2018-01-26 15:25:00,115.92,115.93,115.84,115.93,243540.0,94.4652,94.4733,94.4,94.4733,243540.0
2018-01-26 15:30:00,115.93,115.99,115.9,115.98,109478.0,94.4733,94.5222,94.4489,94.5141,109478.0
2018-01-26 15:35:00,115.99,116.02,115.91,115.98,214773.0,94.5222,94.5467,94.457,94.5141,214773.0
2018-01-26 15:40:00,115.98,116.01,115.94,115.96,149586.0,94.5141,94.5385,94.4815,94.4978,149586.0
2018-01-26 15:45:00,115.95,116.0,115.92,115.94,178541.0,94.4896,94.5304,94.4652,94.4815,178541.0
2018-01-26 15:50:00,115.94,115.96,115.88,115.94,209077.0,94.4815,94.4978,94.4326,94.4815,209077.0
2018-01-26 15:55:00,115.95,116.18,115.92,116.13,766050.0,94.4896,94.6771,94.4652,94.6363,766050.0
2018-01-29 09:30:00,116.02,116.88,116.02,116.83,385649.0,94.5467,95.2475,94.5467,95.2068,385649.0
2018-01-29 09:35:00,116.83,117.19,116.76,117.05,200884.0,95.2068,95.5001,95.1497,95.386,200884.0
2018-01-29 09:40:00,117.06,117.09,116.79,117.09,209272.0,95.3942,95.4186,95.1742,95.4186,209272.0
2018-01-29 09:45:00,117.08,117.36,117.06,117.2,212544.0,95.4105,95.6387,95.3942,95.5083,212544.0
2018-01-29 09:50:00,117.2,117.31,117.12,117.28,231200.0,95.5083,95.5979,95.4431,95.5735,231200.0
2018-01-29 09:55:00,117.29,117.33,117.07,117.18,139499.0,95.5816,95.6142,95.4023,95.492,139499.0
2018-01-29 10:00:00,117.17,117.19,116.9,116.95,140362.0,95.4838,95.5001,95.2638,95.3045,140362.0
2018-01-29 10:05:00,116.96,117.1,116.88,117.05,124211.0,95.3127,95.4268,95.2475,95.386,124211.0
2018-01-29 10:10:00,117.04,117.13,117.0,117.12,133072.0,95.3779,95.4512,95.3453,95.4431,133072.0
2018-01-29 10:15:00,117.11,117.12,116.9,117.03,96353.0,95.4349,95.4431,95.2638,95.3697,96353.0
2018-01-29 10:20:00,117.04,117.12,116.97,117.07,90247.0,95.3779,95.4431,95.3208,95.4023,90247.0
2018-01-29 10:25:00,117.07,117.11,117.02,117.08,98839.0,95.4023,95.4349,95.3616,95.4105,98839.0
2018-01-29 10:30:00,117.08,117.08,116.76,116.79,104280.0,95.4105,95.4105,95.1497,95.1742,104280.0
2018-01-29 10:35:00,116.79,116.82,116.59,116.63,125827.0,95.1742,95.1986,95.0112,95.0438,125827.0
2018-01-29 10:40:00,116.65,116.69,116.5,116.61,169647.0,95.0601,95.0927,94.9378,95.0275,169647.0
2018-01-29 10:45:00,116.6,116.74,116.57,116.72,79210.0,95.0193,95.1334,94.9949,95.1171,79210.0
2018-01-29 10:50:00,116.74,116.78,116.64,116.64,61430.0,95.1334,95.166,95.0519,95.0519,61430.0
2018-01-29 10:55:00,116.64,116.81,116.63,116.7,92187.0,95.0519,95.1905,95.0438,95.1008,92187.0
2018-01-29 11:00:00,116.7,116.74,116.5,116.6,112049.0,95.1008,95.1334,94.9378,95.0193,112049.0
2018-01-29 11:05:00,116.6,116.8,116.6,116.8,109713.0,95.0193,95.1823,95.0193,95.1823,109713.0
2018-01-29 11:10:00,116.79,116.79,116.63,116.78,86450.0,95.1742,95.1742,95.0438,95.166,86450.0
2018-01-29 11:15:00,116.78,116.86,116.73,116.82,82947.0,95.166,95.2312,95.1253,95.1986,82947.0
2018-01-29 11:20:00,116.81,116.95,116.7,116.88,122185.0,95.1905,95.3045,95.1008,95.2475,122185.0
2018-01-29 11:25:00,116.88,116.95,116.81,116.92,78395.0,95.2475,95.3045,95.1905,95.2801,78395.0
2018-01-29 11:30:00,116.93,116.98,116.86,116.93,70049.0,95.2882,95.329,95.2312,95.2882,70049.0
2018-01-29 11:35:00,116.92,116.94,116.8,116.8,104275.0,95.2801,95.2964,95.1823,95.1823,104275.0
2018-01-29 11:40:00,116.8,116.95,116.68,116.92,119396.0,95.1823,95.3045,95.0845,95.2801,119396.0
2018-01-29 11:45:00,116.93,116.97,116.77,116.8,130658.0,95.2882,95.3208,95.1579,95.1823,130658.0
2018-01-29 11:50:00,116.8,116.94,116.8,116.93,71715.0,95.1823,95.2964,95.1823,95.2882,71715.0
2018-01-29 11:55:00,116.92,116.93,116.79,116.84,107243.0,95.2801,95.2882,95.1742,95.2149,107243.0
2018-01-29 12:00:00,116.83,116.84,116.65,116.68,89849.0,95.2068,95.2149,95.0601,95.0845,89849.0
2018-01-29 12:05:00,116.68,116.78,116.66,116.74,63647.0,95.0845,95.166,95.0682,95.1334,63647.0
2018-01-29 12:10:00,116.75,116.81,116.65,116.78,55406.0,95.1416,95.1905,95.0601,95.166,55406.0
2018-01-29 12:15:00,116.78,116.82,116.74,116.81,79507.0,95.166,95.1986,95.1334,95.1905,79507.0
2018-01-29 12:20:00,116.81,116.81,116.59,116.64,100907.0,95.1905,95.1905,95.0112,95.0519,100907.0
2018-01-29 12:25:00,116.64,116.74,116.58,116.71,79207.0,95.0519,95.1334,95.003,95.109,79207.0
2018-01-29 12:30:00,116.71,116.74,116.62,116.63,45545.0,95.109,95.1334,95.0356,95.0438,45545.0
2018-01-29 12:35:00,116.64,116.68,116.6,116.64,71433.0,95.0519,95.0845,95.0193,95.0519,71433.0
2018-01-29 12:40:00,116.64,116.7,116.55,116.58,67226.0,95.0519,95.1008,94.9786,95.003,67226.0
2018-01-29 12:45:00,116.57,116.6,116.54,116.58,80375.0,94.9949,95.0193,94.9704,95.003,80375.0
2018-01-29 12:50:00,116.57,116.66,116.53,116.62,68055.0,94.9949,95.0682,94.9623,95.0356,68055.0
2018-01-29 12:55:00,116.62,116.71,116.59,116.66,52654.0,95.0356,95.109,95.0112,95.0682,52654.0
2018-01-29 13:00:00,116.66,116.67,116.58,116.58,59816.0,95.0682,95.0764,95.003,95.003,59816.0
2018-01-29 13:05:00,116.58,116.67,116.57,116.63,40794.0,95.003,95.0764,94.9949,95.0438,40794.0
2018-01-29 13:10:00,116.63,116.71,116.63,116.68,41481.0,95.0438,95.109,95.0438,95.0845,41481.0
2018-01-29 13:15:00,116.67,116.78,116.67,116.74,62032.0,95.0764,95.166,95.0764,95.1334,62032.0
2018-01-29 13:20:00,116.75,116.78,116.7,116.76,55355.0,95.1416,95.166,95.1008,95.1497,55355.0
2018-01-29 13:25:00,116.77,116.77,116.71,116.71,54348.0,95.1579,95.1579,95.109,95.109,54348.0
2018-01-29 13:30:00,116.72,116.73,116.61,116.62,52502.0,95.1171,95.1253,95.0275,95.0356,52502.0
2018-01-29 13:35:00,116.62,116.67,116.6,116.66,46913.0,95.0356,95.0764,95.0193,95.0682,46913.0
2018-01-29 13:40:00,116.66,116.66,116.61,116.61,40655.0,95.0682,95.0682,95.0275,95.0275,40655.0
2018-01-29 13:45:00,116.61,116.66,116.6,116.63,53531.0,95.0275,95.0682,95.0193,95.0438,53531.0
2018-01-29 13:50:00,116.63,116.7,116.63,116.68,44137.0,95.0438,95.1008,95.0438,95.0845,44137.0
2018-01-29 13:55:00,116.68,116.7,116.65,116.65,58479.0,95.0845,95.1008,95.0601,95.0601,58479.0
2018-01-29 14:00:00,116.66,116.73,116.66,116.68,64356.0,95.0682,95.1253,95.0682,95.0845,64356.0
2018-01-29 14:05:00,116.68,116.71,116.66,116.68,53266.0,95.0845,95.109,95.0682,95.0845,53266.0
2018-01-29 14:10:00,116.68,116.71,116.62,116.69,58120.0,95.0845,95.109,95.0356,95.0927,58120.0
2018-01-29 14:15:00,116.69,116.71,116.63,116.65,53696.0,95.0927,95.109,95.0438,95.0601,53696.0
2018-01-29 14:20:00,116.65,116.67,116.62,116.64,78698.0,95.0601,95.0764,95.0356,95.0519,78698.0
2018-01-29 14:25:00,116.64,116.65,116.56,116.58,90776.0,95.0519,95.0601,94.9867,95.003,90776.0
2018-01-29 14:30:00,116.59,116.62,116.46,116.47,114391.0,95.0112,95.0356,94.9052,94.9134,114391.0
2018-01-29 14:35:00,116.48,116.53,116.43,116.44,95523.0,94.9215,94.9623,94.8808,94.8889,95523.0
2018-01-29 14:40:00,116.44,116.5,116.35,116.48,110048.0,94.8889,94.9378,94.8156,94.9215,110048.0
2018-01-29 14:45:00,116.49,116.6,116.49,116.53,97260.0,94.9297,95.0193,94.9297,94.9623,97260.0
2018-01-29 14:50:00,116.54,116.58,116.46,116.46,67733.0,94.9704,95.003,94.9052,94.9052,67733.0
2018-01-29 14:55:00,116.47,116.58,116.46,116.58,104299.0,94.9134,95.003,94.9052,95.003,104299.0
2018-01-29 15:00:00,116.58,116.64,116.55,116.62,74672.0,95.003,95.0519,94.9786,95.0356,74672.0
2018-01-29 15:05:00,116.62,116.63,116.48,116.52,109255.0,95.0356,95.0438,94.9215,94.9541,109255.0
2018-01-29 15:10:00,116.52,116.56,116.48,116.51,102353.0,94.9541,94.9867,94.9215,94.946,102353.0
2018-01-29 15:15:00,116.52,116.61,116.51,116.51,116184.0,94.9541,95.0275,94.946,94.946,116184.0
2018-01-29 15:20:00,116.51,116.52,116.34,116.44,172644.0,94.946,94.9541,94.8074,94.8889,172644.0
2018-01-29 15:25:00,116.44,116.48,116.36,116.37,93202.0,94.8889,94.9215,94.8237,94.8319,93202.0
2018-01-29 15:30:00,116.38,116.43,116.33,116.41,140561.0,94.84,94.8808,94.7993,94.8645,140561.0
2018-01-29 15:35:00,116.41,116.45,116.22,116.23,138988.0,94.8645,94.8971,94.7097,94.7178,138988.0
2018-01-29 15:40:00,116.23,116.29,116.13,116.24,231410.0,94.7178,94.7667,94.6363,94.726,231410.0
2018-01-29 15:45:00,116.24,116.24,116.05,116.17,318916.0,94.726,94.726,94.5711,94.6689,318916.0
2018-01-29 15:50:00,116.18,116.4,116.18,116.33,276908.0,94.6771,94.8563,94.6771,94.7993,276908.0
2018-01-29 15:55:00,116.33,116.4,116.16,116.17,587080.0,94.7993,94.8563,94.6608,94.6689,587080.0
2018-01-30 09:30:00,115.53,116.35,115.22,116.34,559408.0,94.1474,94.8156,93.8947,94.8074,559408.0
2018-01-30 09:35:00,116.3,116.6,116.3,116.38,271513.0,94.7748,95.0193,94.7748,94.84,271513.0
2018-01-30 09:40:00,116.36,116.41,115.94,115.97,300555.0,94.8237,94.8645,94.4815,94.5059,300555.0
2018-01-30 09:45:00,115.97,116.0,115.74,115.75,203260.0,94.5059,94.5304,94.3185,94.3266,203260.0
2018-01-30 09:50:00,115.76,115.93,115.66,115.88,176254.0,94.3348,94.4733,94.2533,94.4326,176254.0
2018-01-30 09:55:00,115.89,116.06,115.84,115.97,310762.0,94.4407,94.5793,94.4,94.5059,310762.0
2018-01-30 10:00:00,115.97,116.08,115.56,115.63,250845.0,94.5059,94.5956,94.1718,94.2289,250845.0
2018-01-30 10:05:00,115.62,115.62,115.26,115.46,326255.0,94.2207,94.2207,93.9273,94.0903,326255.0
2018-01-30 10:10:00,115.47,115.64,115.37,115.46,177162.0,94.0985,94.237,94.017,94.0903,177162.0
2018-01-30 10:15:00,115.46,115.5,115.3,115.39,181160.0,94.0903,94.1229,93.9599,94.0333,181160.0
2018-01-30 10:20:00,115.38,115.61,115.34,115.43,220720.0,94.0251,94.2126,93.9925,94.0659,220720.0
2018-01-30 10:25:00,115.43,115.49,115.31,115.41,162473.0,94.0659,94.1148,93.9681,94.0496,162473.0
2018-01-30 10:30:00,115.41,115.85,115.4,115.82,238749.0,94.0496,94.4081,94.0414,94.3837,238749.0
2018-01-30 10:35:00,115.83,115.85,115.69,115.82,183309.0,94.3918,94.4081,94.2777,94.3837,183309.0
2018-01-30 10:40:00,115.82,115.83,115.56,115.58,112696.0,94.3837,94.3918,94.1718,94.1881,112696.0
2018-01-30 10:45:00,115.58,115.59,115.4,115.48,99391.0,94.1881,94.1963,94.0414,94.1066,99391.0
2018-01-30 10:50:00,115.47,115.51,115.32,115.48,163374.0,94.0985,94.1311,93.9762,94.1066,163374.0
2018-01-30 10:55:00,115.47,115.74,115.45,115.66,145214.0,94.0985,94.3185,94.0822,94.2533,145214.0
2018-01-30 11:00:00,115.66,115.75,115.5,115.55,163803.0,94.2533,94.3266,94.1229,94.1637,163803.0
2018-01-30 11:05:00,115.55,115.57,115.43,115.53,159515.0,94.1637,94.18,94.0659,94.1474,159515.0
2018-01-30 11:10:00,115.53,115.57,115.31,115.53,145873.0,94.1474,94.18,93.9681,94.1474,145873.0
2018-01-30 11:15:00,115.52,115.55,115.38,115.39,98314.0,94.1392,94.1637,94.0251,94.0333,98314.0
2018-01-30 11:20:00,115.39,115.49,115.35,115.43,112865.0,94.0333,94.1148,94.0007,94.0659,112865.0
2018-01-30 11:25:00,115.43,115.46,115.31,115.37,109711.0,94.0659,94.0903,93.9681,94.017,109711.0
2018-01-30 11:30:00,115.37,115.41,115.24,115.32,110507.0,94.017,94.0496,93.911,93.9762,110507.0
2018-01-30 11:35:00,115.32,115.46,115.32,115.36,94367.0,93.9762,94.0903,93.9762,94.0088,94367.0
2018-01-30 11:40:00,115.35,115.57,115.35,115.53,169050.0,94.0007,94.18,94.0007,94.1474,169050.0
2018-01-30 11:45:00,115.53,115.6,115.3,115.3,160319.0,94.1474,94.2044,93.9599,93.9599,160319.0
2018-01-30 11:50:00,115.3,115.35,115.24,115.24,123974.0,93.9599,94.0007,93.911,93.911,123974.0
2018-01-30 11:55:00,115.23,115.59,115.09,115.13,153775.0,93.9029,94.1963,93.7888,93.8214,153775.0
2018-01-30 12:00:00,115.13,115.26,115.13,115.2,71501.0,93.8214,93.9273,93.8214,93.8784,71501.0
2018-01-30 12:05:00,115.19,115.2,115.06,115.18,131902.0,93.8703,93.8784,93.7644,93.8621,131902.0
2018-01-30 12:10:00,115.17,115.18,115.03,115.09,88938.0,93.854,93.8621,93.7399,93.7888,88938.0
2018-01-30 12:15:00,115.08,115.1,115.01,115.04,96966.0,93.7806,93.7969,93.7236,93.7481,96966.0
2018-01-30 12:20:00,115.04,115.11,114.98,115.03,109134.0,93.7481,93.8051,93.6992,93.7399,109134.0
2018-01-30 12:25:00,115.03,115.06,115.0,115.01,75262.0,93.7399,93.7644,93.7155,93.7236,75262.0
2018-01-30 12:30:00,115.01,115.18,115.0,115.17,104392.0,93.7236,93.8621,93.7155,93.854,104392.0
2018-01-30 12:35:00,115.17,115.2,115.09,115.14,90237.0,93.854,93.8784,93.7888,93.8295,90237.0
2018-01-30 12:40:00,115.14,115.25,115.1,115.14,87554.0,93.8295,93.9192,93.7969,93.8295,87554.0
2018-01-30 12:45:00,115.14,115.19,115.03,115.05,75768.0,93.8295,93.8703,93.7399,93.7562,75768.0
2018-01-30 12:50:00,115.06,115.18,115.06,115.15,108878.0,93.7644,93.8621,93.7644,93.8377,108878.0
2018-01-30 12:55:00,115.15,115.26,115.14,115.26,102095.0,93.8377,93.9273,93.8295,93.9273,102095.0
2018-01-30 13:00:00,115.26,115.3,115.16,115.23,108131.0,93.9273,93.9599,93.8458,93.9029,108131.0
2018-01-30 13:05:00,115.23,115.33,115.14,115.31,84909.0,93.9029,93.9844,93.8295,93.9681,84909.0
2018-01-30 13:10:00,115.31,115.43,115.31,115.37,119470.0,93.9681,94.0659,93.9681,94.017,119470.0
2018-01-30 13:15:00,115.39,115.49,115.35,115.43,65906.0,94.0333,94.1148,94.0007,94.0659,65906.0
2018-01-30 13:20:00,115.43,115.46,115.29,115.29,72205.0,94.0659,94.0903,93.9518,93.9518,72205.0
2018-01-30 13:25:00,115.29,115.41,115.27,115.28,56150.0,93.9518,94.0496,93.9355,93.9436,56150.0
2018-01-30 13:30:00,115.27,115.35,115.2,115.25,105446.0,93.9355,94.0007,93.8784,93.9192,105446.0
2018-01-30 13:35:00,115.25,115.44,115.19,115.43,107851.0,93.9192,94.074,93.8703,94.0659,107851.0
2018-01-30 13:40:00,115.43,115.54,115.41,115.5,109619.0,94.0659,94.1555,94.0496,94.1229,109619.0
2018-01-30 13:45:00,115.5,115.61,115.5,115.57,93784.0,94.1229,94.2126,94.1229,94.18,93784.0
2018-01-30 13:50:00,115.57,115.63,115.48,115.48,86446.0,94.18,94.2289,94.1066,94.1066,86446.0
2018-01-30 13:55:00,115.48,115.63,115.48,115.61,86100.0,94.1066,94.2289,94.1066,94.2126,86100.0
2018-01-30 14:00:00,115.59,115.69,115.57,115.69,85012.0,94.1963,94.2777,94.18,94.2777,85012.0
2018-01-30 14:05:00,115.69,115.82,115.68,115.74,119427.0,94.2777,94.3837,94.2696,94.3185,119427.0
2018-01-30 14:10:00,115.74,115.82,115.62,115.76,107535.0,94.3185,94.3837,94.2207,94.3348,107535.0
2018-01-30 14:15:00,115.76,115.79,115.63,115.7,68211.0,94.3348,94.3592,94.2289,94.2859,68211.0
2018-01-30 14:20:00,115.69,115.71,115.56,115.58,99620.0,94.2777,94.294,94.1718,94.1881,99620.0
2018-01-30 14:25:00,115.58,115.72,115.58,115.63,78278.0,94.1881,94.3022,94.1881,94.2289,78278.0
2018-01-30 14:30:00,115.64,115.65,115.46,115.5,103637.0,94.237,94.2452,94.0903,94.1229,103637.0
2018-01-30 14:35:00,115.51,115.53,115.36,115.44,94980.0,94.1311,94.1474,94.0088,94.074,94980.0
2018-01-30 14:40:00,115.44,115.48,115.38,115.46,62486.0,94.074,94.1066,94.0251,94.0903,62486.0
2018-01-30 14:45:00,115.45,115.45,115.37,115.43,46685.0,94.0822,94.0822,94.017,94.0659,46685.0
2018-01-30 14:50:00,115.42,115.43,115.28,115.42,129318.0,94.0577,94.0659,93.9436,94.0577,129318.0
2018-01-30 14:55:00,115.43,115.49,115.31,115.31,76484.0,94.0659,94.1148,93.9681,93.9681,76484.0
2018-01-30 15:00:00,115.31,115.4,115.26,115.33,90653.0,93.9681,94.0414,93.9273,93.9844,90653.0
2018-01-30 15:05:00,115.32,115.36,115.24,115.3,83416.0,93.9762,94.0088,93.911,93.9599,83416.0
2018-01-30 15:10:00,115.3,115.43,115.3,115.4,78409.0,93.9599,94.0659,93.9599,94.0414,78409.0
2018-01-30 15:15:00,115.41,115.51,115.34,115.49,104587.0,94.0496,94.1311,93.9925,94.1148,104587.0
2018-01-30 15:20:00,115.48,115.54,115.34,115.36,90878.0,94.1066,94.1555,93.9925,94.0088,90878.0
2018-01-30 15:25:00,115.36,115.49,115.33,115.47,85188.0,94.0088,94.1148,93.9844,94.0985,85188.0
2018-01-30 15:30:00,115.47,115.56,115.43,115.5,54869.0,94.0985,94.1718,94.0659,94.1229,54869.0
2018-01-30 15:35:00,115.5,115.67,115.5,115.57,98162.0,94.1229,94.2615,94.1229,94.18,98162.0
2018-01-30 15:40:00,115.57,115.6,115.42,115.43,105479.0,94.18,94.2044,94.0577,94.0659,105479.0
2018-01-30 15:45:00,115.43,115.62,115.43,115.48,184596.0,94.0659,94.2207,94.0659,94.1066,184596.0
2018-01-30 15:50:00,115.48,115.51,115.36,115.4,161580.0,94.1066,94.1311,94.0088,94.0414,161580.0
2018-01-30 15:55:00,115.39,115.45,115.1,115.13,498902.0,94.0333,94.0822,93.7969,93.8214,498902.0
2018-01-31 09:30:00,115.65,115.69,115.16,115.62,420890.0,94.2452,94.2777,93.8458,94.2207,420890.0
2018-01-31 09:35:00,115.65,115.74,115.49,115.57,138110.0,94.2452,94.3185,94.1148,94.18,138110.0
2018-01-31 09:40:00,115.58,115.8,115.57,115.64,120329.0,94.1881,94.3674,94.18,94.237,120329.0
2018-01-31 09:45:00,115.67,115.74,115.51,115.54,120406.0,94.2615,94.3185,94.1311,94.1555,120406.0
2018-01-31 09:50:00,115.53,115.76,115.51,115.76,86310.0,94.1474,94.3348,94.1311,94.3348,86310.0
2018-01-31 09:55:00,115.76,115.91,115.74,115.84,120089.0,94.3348,94.457,94.3185,94.4,120089.0
2018-01-31 10:00:00,115.84,115.85,115.69,115.74,156140.0,94.4,94.4081,94.2777,94.3185,156140.0
2018-01-31 10:05:00,115.73,115.8,115.57,115.79,148327.0,94.3103,94.3674,94.18,94.3592,148327.0
2018-01-31 10:10:00,115.8,116.04,115.79,116.03,148239.0,94.3674,94.563,94.3592,94.5548,148239.0
2018-01-31 10:15:00,116.02,116.24,115.97,116.23,150770.0,94.5467,94.726,94.5059,94.7178,150770.0
2018-01-31 10:20:00,116.24,116.25,116.11,116.18,92719.0,94.726,94.7341,94.62,94.6771,92719.0
2018-01-31 10:25:00,116.18,116.18,116.0,116.02,77097.0,94.6771,94.6771,94.5304,94.5467,77097.0
2018-01-31 10:30:00,116.03,116.09,115.95,116.06,75300.0,94.5548,94.6037,94.4896,94.5793,75300.0
2018-01-31 10:35:00,116.07,116.09,115.89,115.91,107492.0,94.5874,94.6037,94.4407,94.457,107492.0
2018-01-31 10:40:00,115.91,115.92,115.73,115.74,95245.0,94.457,94.4652,94.3103,94.3185,95245.0
2018-01-31 10:45:00,115.73,115.88,115.68,115.84,158905.0,94.3103,94.4326,94.2696,94.4,158905.0
2018-01-31 10:50:00,115.84,115.89,115.75,115.85,89553.0,94.4,94.4407,94.3266,94.4081,89553.0
2018-01-31 10:55:00,115.84,115.9,115.76,115.9,91739.0,94.4,94.4489,94.3348,94.4489,91739.0
2018-01-31 11:00:00,115.9,115.91,115.8,115.81,97450.0,94.4489,94.457,94.3674,94.3755,97450.0
2018-01-31 11:05:00,115.81,115.82,115.7,115.73,73803.0,94.3755,94.3837,94.2859,94.3103,73803.0
2018-01-31 11:10:00,115.72,115.76,115.64,115.72,86888.0,94.3022,94.3348,94.237,94.3022,86888.0
2018-01-31 11:15:00,115.72,115.75,115.68,115.69,47364.0,94.3022,94.3266,94.2696,94.2777,47364.0
2018-01-31 11:20:00,115.7,115.74,115.65,115.74,64107.0,94.2859,94.3185,94.2452,94.3185,64107.0
2018-01-31 11:25:00,115.74,115.81,115.6,115.6,88688.0,94.3185,94.3755,94.2044,94.2044,88688.0
2018-01-31 11:30:00,115.6,115.84,115.6,115.8,214305.0,94.2044,94.4,94.2044,94.3674,214305.0
2018-01-31 11:35:00,115.8,115.8,115.66,115.7,87343.0,94.3674,94.3674,94.2533,94.2859,87343.0
2018-01-31 11:40:00,115.71,115.78,115.67,115.71,80604.0,94.294,94.3511,94.2615,94.294,80604.0
2018-01-31 11:45:00,115.71,115.73,115.65,115.71,52040.0,94.294,94.3103,94.2452,94.294,52040.0
2018-01-31 11:50:00,115.72,115.72,115.6,115.6,63692.0,94.3022,94.3022,94.2044,94.2044,63692.0
2018-01-31 11:55:00,115.59,115.7,115.58,115.69,53907.0,94.1963,94.2859,94.1881,94.2777,53907.0
2018-01-31 12:00:00,115.7,115.75,115.62,115.75,80175.0,94.2859,94.3266,94.2207,94.3266,80175.0
2018-01-31 12:05:00,115.75,115.8,115.72,115.76,55954.0,94.3266,94.3674,94.3022,94.3348,55954.0
2018-01-31 12:10:00,115.75,115.76,115.64,115.65,63825.0,94.3266,94.3348,94.237,94.2452,63825.0
2018-01-31 12:15:00,115.66,115.72,115.59,115.69,53811.0,94.2533,94.3022,94.1963,94.2777,53811.0
2018-01-31 12:20:00,115.7,115.79,115.68,115.79,51651.0,94.2859,94.3592,94.2696,94.3592,51651.0
2018-01-31 12:25:00,115.77,115.83,115.76,115.78,56039.0,94.3429,94.3918,94.3348,94.3511,56039.0
2018-01-31 12:30:00,115.78,115.82,115.74,115.81,44893.0,94.3511,94.3837,94.3185,94.3755,44893.0
2018-01-31 12:35:00,115.82,115.88,115.8,115.81,50569.0,94.3837,94.4326,94.3674,94.3755,50569.0
2018-01-31 12:40:00,115.82,115.84,115.74,115.78,61843.0,94.3837,94.4,94.3185,94.3511,61843.0
2018-01-31 12:45:00,115.79,115.82,115.77,115.79,46775.0,94.3592,94.3837,94.3429,94.3592,46775.0
2018-01-31 12:50:00,115.79,115.8,115.74,115.75,42387.0,94.3592,94.3674,94.3185,94.3266,42387.0
2018-01-31 12:55:00,115.75,115.84,115.74,115.82,45668.0,94.3266,94.4,94.3185,94.3837,45668.0
2018-01-31 13:00:00,115.82,115.89,115.8,115.84,64916.0,94.3837,94.4407,94.3674,94.4,64916.0
2018-01-31 13:05:00,115.84,115.91,115.83,115.84,43698.0,94.4,94.457,94.3918,94.4,43698.0
2018-01-31 13:10:00,115.85,115.89,115.82,115.89,55464.0,94.4081,94.4407,94.3837,94.4407,55464.0
2018-01-31 13:15:00,115.88,115.93,115.82,115.91,50174.0,94.4326,94.4733,94.3837,94.457,50174.0
2018-01-31 13:20:00,115.91,116.1,115.89,116.09,87160.0,94.457,94.6119,94.4407,94.6037,87160.0
2018-01-31 13:25:00,116.09,116.12,116.04,116.1,79561.0,94.6037,94.6282,94.563,94.6119,79561.0
2018-01-31 13:30:00,116.09,116.17,116.05,116.15,54418.0,94.6037,94.6689,94.5711,94.6526,54418.0
2018-01-31 13:35:00,116.16,116.18,116.1,116.14,62957.0,94.6608,94.6771,94.6119,94.6445,62957.0
2018-01-31 13:40:00,116.13,116.23,116.12,116.18,67895.0,94.6363,94.7178,94.6282,94.6771,67895.0
2018-01-31 13:45:00,116.18,116.32,116.17,116.31,92172.0,94.6771,94.7911,94.6689,94.783,92172.0
2018-01-31 13:50:00,116.32,116.42,116.29,116.41,78492.0,94.7911,94.8726,94.7667,94.8645,78492.0
2018-01-31 13:55:00,116.41,116.46,116.36,116.37,82082.0,94.8645,94.9052,94.8237,94.8319,82082.0
2018-01-31 14:00:00,116.41,116.59,116.31,116.31,153226.0,94.8645,95.0112,94.783,94.783,153226.0
2018-01-31 14:05:00,116.31,116.52,116.27,116.51,104809.0,94.783,94.9541,94.7504,94.946,104809.0
2018-01-31 14:10:00,116.52,116.59,116.45,116.49,201061.0,94.9541,95.0112,94.8971,94.9297,201061.0
2018-01-31 14:15:00,116.48,116.66,116.47,116.53,158659.0,94.9215,95.0682,94.9134,94.9623,158659.0
2018-01-31 14:20:00,116.53,116.55,116.15,116.19,175642.0,94.9623,94.9786,94.6526,94.6852,175642.0
2018-01-31 14:25:00,116.2,116.26,116.03,116.06,203297.0,94.6934,94.7423,94.5548,94.5793,203297.0
2018-01-31 14:30:00,116.07,116.1,115.92,115.95,148066.0,94.5874,94.6119,94.4652,94.4896,148066.0
2018-01-31 14:35:00,115.95,115.96,115.77,115.83,121624.0,94.4896,94.4978,94.3429,94.3918,121624.0
2018-01-31 14:40:00,115.82,115.99,115.79,115.84,124266.0,94.3837,94.5222,94.3592,94.4,124266.0
2018-01-31 14:45:00,115.83,115.87,115.58,115.58,157231.0,94.3918,94.4244,94.1881,94.1881,157231.0
2018-01-31 14:50:00,115.58,115.65,115.47,115.61,201391.0,94.1881,94.2452,94.0985,94.2126,201391.0
2018-01-31 14:55:00,115.6,115.69,115.56,115.57,120190.0,94.2044,94.2777,94.1718,94.18,120190.0
2018-01-31 15:00:00,115.57,115.59,115.42,115.52,203972.0,94.18,94.1963,94.0577,94.1392,203972.0
2018-01-31 15:05:00,115.51,115.52,115.33,115.46,169818.0,94.1311,94.1392,93.9844,94.0903,169818.0
2018-01-31 15:10:00,115.46,115.5,115.37,115.38,133111.0,94.0903,94.1229,94.017,94.0251,133111.0
2018-01-31 15:15:00,115.37,115.51,115.33,115.45,189877.0,94.017,94.1311,93.9844,94.0822,189877.0
2018-01-31 15:20:00,115.44,115.52,115.42,115.47,168231.0,94.074,94.1392,94.0577,94.0985,168231.0
2018-01-31 15:25:00,115.48,115.66,115.46,115.62,145875.0,94.1066,94.2533,94.0903,94.2207,145875.0
2018-01-31 15:30:00,115.62,115.81,115.62,115.81,186881.0,94.2207,94.3755,94.2207,94.3755,186881.0
2018-01-31 15:35:00,115.81,116.01,115.75,115.93,196704.0,94.3755,94.5385,94.3266,94.4733,196704.0
2018-01-31 15:40:00,115.93,116.23,115.93,116.14,265769.0,94.4733,94.7178,94.4733,94.6445,265769.0
2018-01-31 15:45:00,116.13,116.21,115.84,115.84,317860.0,94.6363,94.7015,94.4,94.4,317860.0
2018-01-31 15:50:00,115.83,115.94,115.81,115.81,307693.0,94.3918,94.4815,94.3755,94.3755,307693.0
2018-01-31 15:55:00,115.82,115.83,115.57,115.68,635901.0,94.3837,94.3918,94.18,94.2696,635901.0
2018-02-01 09:30:00,115.77,116.24,115.48,116.01,470843.0,94.3429,94.726,94.1066,94.5385,470843.0
2018-02-01 09:35:00,116.01,116.06,115.81,115.93,194284.0,94.5385,94.5793,94.3755,94.4733,194284.0
2018-02-01 09:40:00,115.93,116.01,115.65,115.65,239404.0,94.4733,94.5385,94.2452,94.2452,239404.0
2018-02-01 09:45:00,115.65,115.73,115.58,115.66,154400.0,94.2452,94.3103,94.1881,94.2533,154400.0
2018-02-01 09:50:00,115.66,115.91,115.66,115.91,139839.0,94.2533,94.457,94.2533,94.457,139839.0
2018-02-01 09:55:00,115.91,115.98,115.81,115.91,191039.0,94.457,94.5141,94.3755,94.457,191039.0
2018-02-01 10:00:00,115.9,116.0,115.75,115.9,226565.0,94.4489,94.5304,94.3266,94.4489,226565.0
2018-02-01 10:05:00,115.91,116.0,115.73,115.78,98205.0,94.457,94.5304,94.3103,94.3511,98205.0
2018-02-01 10:10:00,115.77,115.81,115.64,115.74,147843.0,94.3429,94.3755,94.237,94.3185,147843.0
2018-02-01 10:15:00,115.74,116.08,115.7,115.99,156711.0,94.3185,94.5956,94.2859,94.5222,156711.0
2018-02-01 10:20:00,116.0,116.21,116.0,116.17,150272.0,94.5304,94.7015,94.5304,94.6689,150272.0
2018-02-01 10:25:00,116.18,116.2,115.96,115.99,139066.0,94.6771,94.6934,94.4978,94.5222,139066.0
2018-02-01 10:30:00,115.99,115.99,115.78,115.85,155445.0,94.5222,94.5222,94.3511,94.4081,155445.0
2018-02-01 10:35:00,115.84,115.99,115.8,115.98,112931.0,94.4,94.5222,94.3674,94.5141,112931.0
2018-02-01 10:40:00,115.98,116.0,115.91,115.95,92654.0,94.5141,94.5304,94.457,94.4896,92654.0
2018-02-01 10:45:00,115.95,116.1,115.92,116.05,137407.0,94.4896,94.6119,94.4652,94.5711,137407.0
2018-02-01 10:50:00,116.05,116.1,115.92,115.96,100707.0,94.5711,94.6119,94.4652,94.4978,100707.0
2018-02-01 10:55:00,115.96,116.03,115.9,115.99,108888.0,94.4978,94.5548,94.4489,94.5222,108888.0
2018-02-01 11:00:00,115.99,116.24,115.99,116.2,161978.0,94.5222,94.726,94.5222,94.6934,161978.0
2018-02-01 11:05:00,116.2,116.26,116.12,116.16,105581.0,94.6934,94.7423,94.6282,94.6608,105581.0
2018-02-01 11:10:00,116.17,116.19,116.07,116.14,87919.0,94.6689,94.6852,94.5874,94.6445,87919.0
2018-02-01 11:15:00,116.14,116.28,116.14,116.28,113335.0,94.6445,94.7586,94.6445,94.7586,113335.0
2018-02-01 11:20:00,116.27,116.38,116.22,116.38,107680.0,94.7504,94.84,94.7097,94.84,107680.0
2018-02-01 11:25:00,116.36,116.39,116.25,116.26,81737.0,94.8237,94.8482,94.7341,94.7423,81737.0
2018-02-01 11:30:00,116.27,116.56,116.24,116.55,131993.0,94.7504,94.9867,94.726,94.9786,131993.0
2018-02-01 11:35:00,116.55,116.75,116.48,116.63,131781.0,94.9786,95.1416,94.9215,95.0438,131781.0
2018-02-01 11:40:00,116.61,116.74,116.55,116.69,125270.0,95.0275,95.1334,94.9786,95.0927,125270.0
2018-02-01 11:45:00,116.69,116.75,116.64,116.66,97923.0,95.0927,95.1416,95.0519,95.0682,97923.0
2018-02-01 11:50:00,116.67,116.74,116.64,116.72,110898.0,95.0764,95.1334,95.0519,95.1171,110898.0
2018-02-01 11:55:00,116.73,116.87,116.72,116.86,112664.0,95.1253,95.2394,95.1171,95.2312,112664.0
2018-02-01 12:00:00,116.87,116.95,116.8,116.86,104024.0,95.2394,95.3045,95.1823,95.2312,104024.0
2018-02-01 12:05:00,116.87,116.98,116.87,116.9,74035.0,95.2394,95.329,95.2394,95.2638,74035.0
2018-02-01 12:10:00,116.89,116.9,116.8,116.83,79082.0,95.2556,95.2638,95.1823,95.2068,79082.0
2018-02-01 12:15:00,116.83,116.95,116.8,116.94,95362.0,95.2068,95.3045,95.1823,95.2964,95362.0
2018-02-01 12:20:00,116.94,116.99,116.87,116.88,81529.0,95.2964,95.3371,95.2394,95.2475,81529.0
2018-02-01 12:25:00,116.88,116.9,116.68,116.73,89069.0,95.2475,95.2638,95.0845,95.1253,89069.0
2018-02-01 12:30:00,116.73,116.82,116.71,116.74,89605.0,95.1253,95.1986,95.109,95.1334,89605.0
2018-02-01 12:35:00,116.74,116.75,116.65,116.68,73276.0,95.1334,95.1416,95.0601,95.0845,73276.0
2018-02-01 12:40:00,116.68,116.69,116.55,116.6,73709.0,95.0845,95.0927,94.9786,95.0193,73709.0
2018-02-01 12:45:00,116.61,116.67,116.57,116.58,68892.0,95.0275,95.0764,94.9949,95.003,68892.0
2018-02-01 12:50:00,116.58,116.65,116.57,116.61,85369.0,95.003,95.0601,94.9949,95.0275,85369.0
2018-02-01 12:55:00,116.61,116.62,116.52,116.57,85207.0,95.0275,95.0356,94.9541,94.9949,85207.0
2018-02-01 13:00:00,116.57,116.67,116.52,116.65,115262.0,94.9949,95.0764,94.9541,95.0601,115262.0
2018-02-01 13:05:00,116.65,116.74,116.62,116.64,103792.0,95.0601,95.1334,95.0356,95.0519,103792.0
2018-02-01 13:10:00,116.65,116.71,116.62,116.65,72585.0,95.0601,95.109,95.0356,95.0601,72585.0
2018-02-01 13:15:00,116.65,116.69,116.61,116.67,52889.0,95.0601,95.0927,95.0275,95.0764,52889.0
2018-02-01 13:20:00,116.67,116.68,116.64,116.65,41809.0,95.0764,95.0845,95.0519,95.0601,41809.0
2018-02-01 13:25:00,116.65,116.71,116.61,116.61,71659.0,95.0601,95.109,95.0275,95.0275,71659.0
2018-02-01 13:30:00,116.6,116.63,116.56,116.59,245045.0,95.0193,95.0438,94.9867,95.0112,245045.0
2018-02-01 13:35:00,116.59,116.64,116.55,116.62,127679.0,95.0112,95.0519,94.9786,95.0356,127679.0
2018-02-01 13:40:00,116.62,116.62,116.45,116.46,93354.0,95.0356,95.0356,94.8971,94.9052,93354.0
2018-02-01 13:45:00,116.46,116.51,116.38,116.46,118827.0,94.9052,94.946,94.84,94.9052,118827.0
2018-02-01 13:50:00,116.47,116.51,116.4,116.41,86151.0,94.9134,94.946,94.8563,94.8645,86151.0
2018-02-01 13:55:00,116.4,116.47,116.32,116.39,156771.0,94.8563,94.9134,94.7911,94.8482,156771.0
2018-02-01 14:00:00,116.38,116.48,116.35,116.48,170657.0,94.84,94.9215,94.8156,94.9215,170657.0
2018-02-01 14:05:00,116.47,116.54,116.43,116.48,126242.0,94.9134,94.9704,94.8808,94.9215,126242.0
2018-02-01 14:10:00,116.47,116.51,116.38,116.41,111192.0,94.9134,94.946,94.84,94.8645,111192.0
2018-02-01 14:15:00,116.42,116.52,116.41,116.48,140358.0,94.8726,94.9541,94.8645,94.9215,140358.0
2018-02-01 14:20:00,116.46,116.52,116.35,116.45,337391.0,94.9052,94.9541,94.8156,94.8971,337391.0
2018-02-01 14:25:00,116.45,116.68,116.4,116.67,195221.0,94.8971,95.0845,94.8563,95.0764,195221.0
2018-02-01 14:30:00,116.67,116.67,116.55,116.61,120414.0,95.0764,95.0764,94.9786,95.0275,120414.0
2018-02-01 14:35:00,116.61,116.77,116.59,116.72,167465.0,95.0275,95.1579,95.0112,95.1171,167465.0
2018-02-01 14:40:00,116.71,116.76,116.54,116.58,180159.0,95.109,95.1497,94.9704,95.003,180159.0
2018-02-01 14:45:00,116.59,116.78,116.58,116.78,108639.0,95.0112,95.166,95.003,95.166,108639.0
2018-02-01 14:50:00,116.78,116.81,116.66,116.67,79741.0,95.166,95.1905,95.0682,95.0764,79741.0
2018-02-01 14:55:00,116.68,116.83,116.67,116.8,92375.0,95.0845,95.2068,95.0764,95.1823,92375.0
2018-02-01 15:00:00,116.8,116.84,116.73,116.74,102614.0,95.1823,95.2149,95.1253,95.1334,102614.0
2018-02-01 15:05:00,116.75,116.79,116.65,116.78,99784.0,95.1416,95.1742,95.0601,95.166,99784.0
2018-02-01 15:10:00,116.79,116.82,116.75,116.81,102049.0,95.1742,95.1986,95.1416,95.1905,102049.0
2018-02-01 15:15:00,116.8,116.86,116.65,116.67,133181.0,95.1823,95.2312,95.0601,95.0764,133181.0
2018-02-01 15:20:00,116.66,116.7,116.55,116.69,117701.0,95.0682,95.1008,94.9786,95.0927,117701.0
2018-02-01 15:25:00,116.69,116.7,116.38,116.41,148196.0,95.0927,95.1008,94.84,94.8645,148196.0
2018-02-01 15:30:00,116.4,116.4,116.15,116.31,257108.0,94.8563,94.8563,94.6526,94.783,257108.0
2018-02-01 15:35:00,116.31,116.48,116.23,116.42,216533.0,94.783,94.9215,94.7178,94.8726,216533.0
2018-02-01 15:40:00,116.42,116.42,116.23,116.32,156823.0,94.8726,94.8726,94.7178,94.7911,156823.0
2018-02-01 15:45:00,116.32,116.61,116.31,116.54,405558.0,94.7911,95.0275,94.783,94.9704,405558.0
2018-02-01 15:50:00,116.55,116.7,116.51,116.58,271532.0,94.9786,95.1008,94.946,95.003,271532.0
2018-02-01 15:55:00,116.58,116.91,116.56,116.87,435035.0,95.003,95.2719,94.9867,95.2394,435035.0
2018-02-02 09:30:00,116.49,116.92,116.36,116.61,382188.0,94.9297,95.2801,94.8237,95.0275,382188.0
2018-02-02 09:35:00,116.59,116.6,116.15,116.16,301475.0,95.0112,95.0193,94.6526,94.6608,301475.0
2018-02-02 09:40:00,116.16,116.31,116.04,116.07,261352.0,94.6608,94.783,94.563,94.5874,261352.0
2018-02-02 09:45:00,116.07,116.2,116.06,116.18,184850.0,94.5874,94.6934,94.5793,94.6771,184850.0
2018-02-02 09:50:00,116.17,116.27,116.01,116.2,216693.0,94.6689,94.7504,94.5385,94.6934,216693.0
2018-02-02 09:55:00,116.2,116.44,116.14,116.33,209286.0,94.6934,94.8889,94.6445,94.7993,209286.0
2018-02-02 10:00:00,116.31,116.34,116.06,116.14,268033.0,94.783,94.8074,94.5793,94.6445,268033.0
2018-02-02 10:05:00,116.14,116.32,115.92,116.08,278316.0,94.6445,94.7911,94.4652,94.5956,278316.0
2018-02-02 10:10:00,116.08,116.23,116.01,116.04,212818.0,94.5956,94.7178,94.5385,94.563,212818.0
2018-02-02 10:15:00,116.02,116.07,115.81,115.86,192014.0,94.5467,94.5874,94.3755,94.4163,192014.0
2018-02-02 10:20:00,115.86,115.97,115.81,115.84,210151.0,94.4163,94.5059,94.3755,94.4,210151.0
2018-02-02 10:25:00,115.83,116.04,115.78,116.04,144767.0,94.3918,94.563,94.3511,94.563,144767.0
2018-02-02 10:30:00,116.03,116.21,116.0,116.19,107865.0,94.5548,94.7015,94.5304,94.6852,107865.0
2018-02-02 10:35:00,116.19,116.27,116.11,116.12,82079.0,94.6852,94.7504,94.62,94.6282,82079.0
2018-02-02 10:40:00,116.12,116.32,116.11,116.25,137279.0,94.6282,94.7911,94.62,94.7341,137279.0
2018-02-02 10:45:00,116.26,116.35,116.15,116.27,107293.0,94.7423,94.8156,94.6526,94.7504,107293.0
2018-02-02 10:50:00,116.27,116.65,116.25,116.62,233610.0,94.7504,95.0601,94.7341,95.0356,233610.0
2018-02-02 10:55:00,116.62,116.62,116.35,116.41,151195.0,95.0356,95.0356,94.8156,94.8645,151195.0
2018-02-02 11:00:00,116.4,116.45,116.32,116.32,115321.0,94.8563,94.8971,94.7911,94.7911,115321.0
2018-02-02 11:05:00,116.31,116.39,116.25,116.37,100511.0,94.783,94.8482,94.7341,94.8319,100511.0
2018-02-02 11:10:00,116.37,116.56,116.36,116.53,139946.0,94.8319,94.9867,94.8237,94.9623,139946.0
2018-02-02 11:15:00,116.53,116.59,116.31,116.33,137955.0,94.9623,95.0112,94.783,94.7993,137955.0
2018-02-02 11:20:00,116.32,116.5,116.24,116.44,141192.0,94.7911,94.9378,94.726,94.8889,141192.0
2018-02-02 11:25:00,116.44,116.5,116.35,116.38,122152.0,94.8889,94.9378,94.8156,94.84,122152.0
2018-02-02 11:30:00,116.38,116.48,116.35,116.41,156343.0,94.84,94.9215,94.8156,94.8645,156343.0
2018-02-02 11:35:00,116.42,116.65,116.41,116.61,149189.0,94.8726,95.0601,94.8645,95.0275,149189.0
2018-02-02 11:40:00,116.61,116.65,116.45,116.47,113298.0,95.0275,95.0601,94.8971,94.9134,113298.0
2018-02-02 11:45:00,116.48,116.49,116.37,116.46,120241.0,94.9215,94.9297,94.8319,94.9052,120241.0
2018-02-02 11:50:00,116.46,116.65,116.44,116.63,109845.0,94.9052,95.0601,94.8889,95.0438,109845.0
2018-02-02 11:55:00,116.63,116.64,116.17,116.2,147556.0,95.0438,95.0519,94.6689,94.6934,147556.0
2018-02-02 12:00:00,116.2,116.31,116.13,116.18,130821.0,94.6934,94.783,94.6363,94.6771,130821.0
2018-02-02 12:05:00,116.18,116.26,116.11,116.13,148862.0,94.6771,94.7423,94.62,94.6363,148862.0
2018-02-02 12:10:00,116.13,116.28,116.11,116.2,69019.0,94.6363,94.7586,94.62,94.6934,69019.0
2018-02-02 12:15:00,116.2,116.29,116.19,116.26,76718.0,94.6934,94.7667,94.6852,94.7423,76718.0
2018-02-02 12:20:00,116.26,116.26,116.01,116.09,67327.0,94.7423,94.7423,94.5385,94.6037,67327.0
2018-02-02 12:25:00,116.09,116.16,116.02,116.11,59623.0,94.6037,94.6608,94.5467,94.62,59623.0
2018-02-02 12:30:00,116.11,116.12,116.0,116.02,54257.0,94.62,94.6282,94.5304,94.5467,54257.0
2018-02-02 12:35:00,116.02,116.09,115.91,115.96,153390.0,94.5467,94.6037,94.457,94.4978,153390.0
2018-02-02 12:40:00,115.98,115.98,115.81,115.85,108415.0,94.5141,94.5141,94.3755,94.4081,108415.0
2018-02-02 12:45:00,115.84,115.95,115.82,115.92,61289.0,94.4,94.4896,94.3837,94.4652,61289.0
2018-02-02 12:50:00,115.92,115.92,115.79,115.81,59096.0,94.4652,94.4652,94.3592,94.3755,59096.0
2018-02-02 12:55:00,115.8,115.85,115.76,115.81,146995.0,94.3674,94.4081,94.3348,94.3755,146995.0
2018-02-02 13:00:00,115.78,115.87,115.71,115.85,93479.0,94.3511,94.4244,94.294,94.4081,93479.0
2018-02-02 13:05:00,115.85,115.91,115.74,115.76,69882.0,94.4081,94.457,94.3185,94.3348,69882.0
2018-02-02 13:10:00,115.76,115.86,115.66,115.83,77483.0,94.3348,94.4163,94.2533,94.3918,77483.0
2018-02-02 13:15:00,115.83,115.87,115.72,115.72,66970.0,94.3918,94.4244,94.3022,94.3022,66970.0
2018-02-02 13:20:00,115.72,115.73,115.6,115.63,93676.0,94.3022,94.3103,94.2044,94.2289,93676.0
2018-02-02 13:25:00,115.63,115.73,115.6,115.7,73539.0,94.2289,94.3103,94.2044,94.2859,73539.0
2018-02-02 13:30:00,115.7,115.8,115.68,115.74,71485.0,94.2859,94.3674,94.2696,94.3185,71485.0
2018-02-02 13:35:00,115.74,115.82,115.69,115.69,69705.0,94.3185,94.3837,94.2777,94.2777,69705.0
2018-02-02 13:40:00,115.69,115.7,115.51,115.55,108272.0,94.2777,94.2859,94.1311,94.1637,108272.0
2018-02-02 13:45:00,115.55,115.56,115.36,115.44,138255.0,94.1637,94.1718,94.0088,94.074,138255.0
2018-02-02 13:50:00,115.44,115.54,115.41,115.53,121088.0,94.074,94.1555,94.0496,94.1474,121088.0
2018-02-02 13:55:00,115.52,115.55,115.43,115.46,71144.0,94.1392,94.1637,94.0659,94.0903,71144.0
2018-02-02 14:00:00,115.46,115.46,115.25,115.32,127080.0,94.0903,94.0903,93.9192,93.9762,127080.0
2018-02-02 14:05:00,115.31,115.42,115.22,115.28,134844.0,93.9681,94.0577,93.8947,93.9436,134844.0
2018-02-02 14:10:00,115.28,115.33,115.19,115.28,212097.0,93.9436,93.9844,93.8703,93.9436,212097.0
2018-02-02 14:15:00,115.28,115.28,115.02,115.09,153074.0,93.9436,93.9436,93.7318,93.7888,153074.0
2018-02-02 14:20:00,115.09,115.17,115.01,115.12,159300.0,93.7888,93.854,93.7236,93.8132,159300.0
2018-02-02 14:25:00,115.13,115.2,114.96,115.0,265818.0,93.8214,93.8784,93.6829,93.7155,265818.0
2018-02-02 14:30:00,114.99,115.22,114.96,115.18,213535.0,93.7073,93.8947,93.6829,93.8621,213535.0
2018-02-02 14:35:00,115.19,115.25,115.05,115.06,121721.0,93.8703,93.9192,93.7562,93.7644,121721.0
2018-02-02 14:40:00,115.07,115.17,115.03,115.15,163536.0,93.7725,93.854,93.7399,93.8377,163536.0
2018-02-02 14:45:00,115.14,115.15,114.8,114.9,168243.0,93.8295,93.8377,93.5525,93.634,168243.0
2018-02-02 14:50:00,114.9,114.9,114.71,114.82,160141.0,93.634,93.634,93.4791,93.5688,160141.0
2018-02-02 14:55:00,114.83,114.89,114.53,114.65,233058.0,93.5769,93.6258,93.3324,93.4302,233058.0
2018-02-02 15:00:00,114.65,114.73,114.48,114.54,214968.0,93.4302,93.4954,93.2917,93.3406,214968.0
2018-02-02 15:05:00,114.53,114.55,114.16,114.18,215343.0,93.3324,93.3487,93.0309,93.0472,215343.0
2018-02-02 15:10:00,114.18,114.59,114.16,114.56,232087.0,93.0472,93.3813,93.0309,93.3569,232087.0
2018-02-02 15:15:00,114.56,114.99,114.52,114.9,221863.0,93.3569,93.7073,93.3243,93.634,221863.0
2018-02-02 15:20:00,114.91,115.06,114.88,115.0,162660.0,93.6421,93.7644,93.6177,93.7155,162660.0
2018-02-02 15:25:00,115.0,115.05,114.61,114.61,146761.0,93.7155,93.7562,93.3976,93.3976,146761.0
2018-02-02 15:30:00,114.63,114.63,114.38,114.56,240534.0,93.4139,93.4139,93.2102,93.3569,240534.0
2018-02-02 15:35:00,114.56,114.87,114.48,114.82,202306.0,93.3569,93.6095,93.2917,93.5688,202306.0
2018-02-02 15:40:00,114.83,114.83,114.37,114.38,317743.0,93.5769,93.5769,93.2021,93.2102,317743.0
2018-02-02 15:45:00,114.38,114.46,114.29,114.33,287751.0,93.2102,93.2754,93.1369,93.1695,287751.0
2018-02-02 15:50:00,114.33,114.4,114.26,114.29,274525.0,93.1695,93.2265,93.1124,93.1369,274525.0
2018-02-02 15:55:00,114.29,114.38,114.09,114.23,707617.0,93.1369,93.2102,92.9739,93.088,707617.0
2018-02-05 09:30:00,113.0,113.25,112.12,113.25,1030401.0,92.0856,92.2894,91.3685,92.2894,1030401.0
2018-02-05 09:35:00,113.25,113.6,113.11,113.26,352704.0,92.2894,92.5746,92.1753,92.2975,352704.0
2018-02-05 09:40:00,113.25,113.28,112.71,112.75,373294.0,92.2894,92.3138,91.8493,91.8819,373294.0
2018-02-05 09:45:00,112.75,113.22,112.75,113.08,239627.0,91.8819,92.2649,91.8819,92.1508,239627.0
2018-02-05 09:50:00,113.1,113.58,113.03,113.5,306484.0,92.1671,92.5583,92.1101,92.4931,306484.0
2018-02-05 09:55:00,113.5,113.61,113.33,113.52,174839.0,92.4931,92.5827,92.3545,92.5094,174839.0
2018-02-05 10:00:00,113.53,113.75,113.43,113.67,227435.0,92.5175,92.6968,92.436,92.6316,227435.0
2018-02-05 10:05:00,113.68,114.04,113.62,113.98,247637.0,92.6398,92.9331,92.5909,92.8842,247637.0
2018-02-05 10:10:00,113.99,114.15,113.79,114.09,229279.0,92.8924,93.0228,92.7294,92.9739,229279.0
2018-02-05 10:15:00,114.09,114.15,113.93,114.14,279954.0,92.9739,93.0228,92.8435,93.0146,279954.0
2018-02-05 10:20:00,114.16,114.36,114.11,114.36,179240.0,93.0309,93.1939,92.9902,93.1939,179240.0
2018-02-05 10:25:00,114.36,114.52,114.31,114.4,203302.0,93.1939,93.3243,93.1532,93.2265,203302.0
2018-02-05 10:30:00,114.41,114.41,113.93,114.0,189581.0,93.2347,93.2347,92.8435,92.9005,189581.0
2018-02-05 10:35:00,114.0,114.19,113.96,113.97,148088.0,92.9005,93.0554,92.8679,92.8761,148088.0
2018-02-05 10:40:00,113.98,114.27,113.96,114.26,166410.0,92.8842,93.1206,92.8679,93.1124,166410.0
2018-02-05 10:45:00,114.25,114.52,114.24,114.47,167073.0,93.1043,93.3243,93.0961,93.2836,167073.0
2018-02-05 10:50:00,114.48,114.54,114.29,114.31,137761.0,93.2917,93.3406,93.1369,93.1532,137761.0
2018-02-05 10:55:00,114.3,114.44,114.28,114.39,207229.0,93.145,93.2591,93.1287,93.2184,207229.0
2018-02-05 11:00:00,114.4,114.59,114.3,114.32,170204.0,93.2265,93.3813,93.145,93.1613,170204.0
2018-02-05 11:05:00,114.32,114.39,114.29,114.36,107773.0,93.1613,93.2184,93.1369,93.1939,107773.0
2018-02-05 11:10:00,114.36,114.36,114.22,114.24,123028.0,93.1939,93.1939,93.0798,93.0961,123028.0
2018-02-05 11:15:00,114.24,114.46,114.24,114.44,122495.0,93.0961,93.2754,93.0961,93.2591,122495.0
2018-02-05 11:20:00,114.45,114.48,114.24,114.43,106052.0,93.2673,93.2917,93.0961,93.251,106052.0
2018-02-05 11:25:00,114.43,114.44,114.28,114.29,101396.0,93.251,93.2591,93.1287,93.1369,101396.0
2018-02-05 11:30:00,114.28,114.29,114.04,114.15,184264.0,93.1287,93.1369,92.9331,93.0228,184264.0
2018-02-05 11:35:00,114.14,114.16,113.95,114.15,192798.0,93.0146,93.0309,92.8598,93.0228,192798.0
2018-02-05 11:40:00,114.15,114.23,113.97,114.01,153888.0,93.0228,93.088,92.8761,92.9087,153888.0
2018-02-05 11:45:00,114.01,114.06,113.96,114.03,101714.0,92.9087,92.9494,92.8679,92.925,101714.0
2018-02-05 11:50:00,114.02,114.25,114.02,114.23,114543.0,92.9168,93.1043,92.9168,93.088,114543.0
2018-02-05 11:55:00,114.23,114.53,114.23,114.53,136618.0,93.088,93.3324,93.088,93.3324,136618.0
2018-02-05 12:00:00,114.52,114.59,114.27,114.27,234998.0,93.3243,93.3813,93.1206,93.1206,234998.0
2018-02-05 12:05:00,114.27,114.37,114.2,114.26,125879.0,93.1206,93.2021,93.0635,93.1124,125879.0
2018-02-05 12:10:00,114.26,114.4,114.23,114.27,142504.0,93.1124,93.2265,93.088,93.1206,142504.0
2018-02-05 12:15:00,114.31,114.33,114.0,114.01,187469.0,93.1532,93.1695,92.9005,92.9087,187469.0
2018-02-05 12:20:00,114.01,114.09,113.77,113.91,200636.0,92.9087,92.9739,92.7131,92.8272,200636.0
2018-02-05 12:25:00,113.92,114.15,113.92,114.06,190618.0,92.8353,93.0228,92.8353,92.9494,190618.0
2018-02-05 12:30:00,114.05,114.27,114.02,114.23,149348.0,92.9413,93.1206,92.9168,93.088,149348.0
2018-02-05 12:35:00,114.24,114.28,114.08,114.14,81908.0,93.0961,93.1287,92.9657,93.0146,81908.0
2018-02-05 12:40:00,114.14,114.29,114.13,114.21,86918.0,93.0146,93.1369,93.0065,93.0717,86918.0
2018-02-05 12:45:00,114.21,114.31,114.08,114.25,118241.0,93.0717,93.1532,92.9657,93.1043,118241.0
2018-02-05 12:50:00,114.25,114.31,114.14,114.2,87094.0,93.1043,93.1532,93.0146,93.0635,87094.0
2018-02-05 12:55:00,114.19,114.26,113.93,113.93,114128.0,93.0554,93.1124,92.8435,92.8435,114128.0
2018-02-05 13:00:00,113.93,113.94,113.48,113.49,235240.0,92.8435,92.8516,92.4768,92.4849,235240.0
2018-02-05 13:05:00,113.48,113.6,113.32,113.33,173074.0,92.4768,92.5746,92.3464,92.3545,173074.0
2018-02-05 13:10:00,113.33,113.57,113.23,113.54,219984.0,92.3545,92.5501,92.2731,92.5257,219984.0
2018-02-05 13:15:00,113.53,113.54,113.12,113.17,308133.0,92.5175,92.5257,92.1834,92.2242,308133.0
2018-02-05 13:20:00,113.15,113.44,113.13,113.29,178787.0,92.2079,92.4442,92.1916,92.3219,178787.0
2018-02-05 13:25:00,113.3,113.33,112.8,112.98,244990.0,92.3301,92.3545,91.9226,92.0693,244990.0
2018-02-05 13:30:00,112.99,113.34,112.97,113.08,230305.0,92.0775,92.3627,92.0612,92.1508,230305.0
2018-02-05 13:35:00,113.08,113.15,112.81,112.82,201602.0,92.1508,92.2079,91.9308,91.9389,201602.0
2018-02-05 13:40:00,112.84,113.09,112.83,112.92,241213.0,91.9552,92.159,91.9471,92.0204,241213.0
2018-02-05 13:45:00,112.92,113.28,112.89,113.15,247987.0,92.0204,92.3138,91.996,92.2079,247987.0
2018-02-05 13:50:00,113.16,113.41,113.16,113.28,148855.0,92.216,92.4197,92.216,92.3138,148855.0
2018-02-05 13:55:00,113.28,113.65,113.28,113.6,191443.0,92.3138,92.6153,92.3138,92.5746,191443.0
2018-02-05 14:00:00,113.59,113.62,113.17,113.18,173188.0,92.5664,92.5909,92.2242,92.2323,173188.0
2018-02-05 14:05:00,113.19,113.27,113.01,113.1,129578.0,92.2405,92.3056,92.0938,92.1671,129578.0
2018-02-05 14:10:00,113.11,113.21,113.06,113.16,196321.0,92.1753,92.2568,92.1345,92.216,196321.0
2018-02-05 14:15:00,113.16,113.16,112.84,112.93,190405.0,92.216,92.216,91.9552,92.0286,190405.0
2018-02-05 14:20:00,112.93,112.97,112.58,112.6,241063.0,92.0286,92.0612,91.7434,91.7597,241063.0
2018-02-05 14:25:00,112.6,112.71,112.47,112.54,197252.0,91.7597,91.8493,91.6537,91.7108,197252.0
2018-02-05 14:30:00,112.53,112.53,112.16,112.32,333604.0,91.7026,91.7026,91.4011,91.5315,333604.0
2018-02-05 14:35:00,112.31,112.48,112.16,112.35,180754.0,91.5233,91.6619,91.4011,91.5559,180754.0
2018-02-05 14:40:00,112.35,112.42,112.08,112.15,349080.0,91.5559,91.613,91.3359,91.3929,349080.0
2018-02-05 14:45:00,112.16,112.26,111.82,111.89,392804.0,91.4011,91.4826,91.124,91.1811,392804.0
2018-02-05 14:50:00,111.89,112.0,111.77,111.88,387701.0,91.1811,91.2707,91.0833,91.1729,387701.0
2018-02-05 14:55:00,111.86,111.87,111.18,111.3,519024.0,91.1566,91.1648,90.6025,90.7003,519024.0
2018-02-05 15:00:00,111.27,111.41,110.61,110.66,502147.0,90.6758,90.7899,90.138,90.1787,502147.0
2018-02-05 15:05:00,110.67,110.72,108.25,108.32,882705.0,90.1869,90.2276,88.2148,88.2718,882705.0
2018-02-05 15:10:00,108.38,109.2,103.98,109.2,1198744.0,88.3207,88.9889,84.7351,88.9889,1198744.0
2018-02-05 15:15:00,109.22,111.3,109.21,109.75,769210.0,89.0052,90.7003,88.9971,89.4371,769210.0
2018-02-05 15:20:00,109.81,110.46,109.27,110.4,590463.0,89.486,90.0157,89.046,89.9668,590463.0
2018-02-05 15:25:00,110.41,111.12,110.26,110.91,591043.0,89.975,90.5536,89.8527,90.3824,591043.0
2018-02-05 15:30:00,110.91,111.08,110.28,110.75,793633.0,90.3824,90.521,89.869,90.2521,793633.0
2018-02-05 15:35:00,110.76,110.91,109.96,110.0,551912.0,90.2602,90.3824,89.6083,89.6409,551912.0
2018-02-05 15:40:00,110.0,110.39,109.64,110.24,759400.0,89.6409,89.9587,89.3475,89.8365,759400.0
2018-02-05 15:45:00,110.24,110.28,109.51,109.51,727853.0,89.8365,89.869,89.2416,89.2416,727853.0
2018-02-05 15:50:00,109.52,109.98,109.08,109.24,686390.0,89.2497,89.6246,88.8911,89.0215,686390.0
2018-02-05 15:55:00,109.23,109.7,108.6,108.63,1525664.0,89.0134,89.3964,88.5,88.5244,1525664.0
2018-02-06 09:30:00,106.85,108.98,106.61,108.62,2024161.0,87.0739,88.8097,86.8783,88.5163,2024161.0
2018-02-06 09:35:00,108.62,110.23,108.54,110.15,936611.0,88.5163,89.8283,88.4511,89.7631,936611.0
2018-02-06 09:40:00,110.15,110.24,109.04,109.25,669284.0,89.7631,89.8365,88.8586,89.0297,669284.0
2018-02-06 09:45:00,109.19,110.41,109.17,110.08,457256.0,88.9808,89.975,88.9645,89.7061,457256.0
2018-02-06 09:50:00,110.09,111.85,110.02,111.68,563335.0,89.7142,91.1485,89.6572,91.0099,563335.0
2018-02-06 09:55:00,111.67,111.68,109.53,110.12,629621.0,91.0018,91.0099,89.2579,89.7387,629621.0
2018-02-06 10:00:00,110.15,111.1,110.01,110.94,443334.0,89.7631,90.5373,89.649,90.4069,443334.0
2018-02-06 10:05:00,110.93,111.41,110.17,110.4,539211.0,90.3987,90.7899,89.7794,89.9668,539211.0
2018-02-06 10:10:00,110.41,111.06,110.0,110.23,495981.0,89.975,90.5047,89.6409,89.8283,495981.0
2018-02-06 10:15:00,110.18,110.4,108.77,109.74,393016.0,89.7876,89.9668,88.6385,89.429,393016.0
2018-02-06 10:20:00,109.71,110.44,108.16,108.97,557967.0,89.4045,89.9994,88.1414,88.8015,557967.0
2018-02-06 10:25:00,108.86,109.32,108.2,108.65,404812.0,88.7119,89.0867,88.174,88.5407,404812.0
2018-02-06 10:30:00,108.65,109.17,108.55,108.79,240778.0,88.5407,88.9645,88.4592,88.6548,240778.0
2018-02-06 10:35:00,108.83,109.08,108.0,109.02,310149.0,88.6874,88.8911,88.011,88.8423,310149.0
2018-02-06 10:40:00,109.03,109.34,108.27,109.14,263325.0,88.8504,89.103,88.2311,88.94,263325.0
2018-02-06 10:45:00,109.16,109.74,109.1,109.45,242669.0,88.9563,89.429,88.9074,89.1927,242669.0
2018-02-06 10:50:00,109.42,110.0,108.97,109.5,289115.0,89.1682,89.6409,88.8015,89.2334,289115.0
2018-02-06 10:55:00,109.5,109.7,108.77,108.94,382380.0,89.2334,89.3964,88.6385,88.7771,382380.0
2018-02-06 11:00:00,108.96,109.0,108.3,108.44,470408.0,88.7934,88.826,88.2555,88.3696,470408.0
2018-02-06 11:05:00,108.43,108.74,107.86,108.46,457921.0,88.3615,88.6141,87.8969,88.3859,457921.0
2018-02-06 11:10:00,108.46,109.0,107.76,108.11,423187.0,88.3859,88.826,87.8155,88.1007,423187.0
2018-02-06 11:15:00,108.11,108.64,108.04,108.44,261377.0,88.1007,88.5326,88.0436,88.3696,261377.0
2018-02-06 11:20:00,108.44,108.64,108.11,108.15,406032.0,88.3696,88.5326,88.1007,88.1333,406032.0
2018-02-06 11:25:00,108.14,108.62,107.78,108.12,459473.0,88.1251,88.5163,87.8318,88.1088,459473.0
2018-02-06 11:30:00,108.08,108.32,107.72,107.96,300081.0,88.0762,88.2718,87.7829,87.9784,300081.0
2018-02-06 11:35:00,107.97,108.22,107.85,108.14,208894.0,87.9866,88.1903,87.8888,88.1251,208894.0
2018-02-06 11:40:00,108.14,108.43,108.1,108.31,186316.0,88.1251,88.3615,88.0925,88.2637,186316.0
2018-02-06 11:45:00,108.3,108.65,108.13,108.61,268377.0,88.2555,88.5407,88.117,88.5081,268377.0
2018-02-06 11:50:00,108.61,109.37,108.59,108.82,349866.0,88.5081,89.1275,88.4918,88.6793,349866.0
2018-02-06 11:55:00,108.82,109.3,108.82,108.91,219539.0,88.6793,89.0704,88.6793,88.7526,219539.0
2018-02-06 12:00:00,108.88,109.3,108.88,109.06,188102.0,88.7282,89.0704,88.7282,88.8748,188102.0
2018-02-06 12:05:00,109.05,109.49,108.96,109.43,190004.0,88.8667,89.2253,88.7934,89.1764,190004.0
2018-02-06 12:10:00,109.4,109.47,109.03,109.39,193251.0,89.1519,89.209,88.8504,89.1438,193251.0
2018-02-06 12:15:00,109.38,109.55,108.94,109.07,273475.0,89.1356,89.2742,88.7771,88.883,273475.0
2018-02-06 12:20:00,109.05,109.31,108.95,109.1,182730.0,88.8667,89.0786,88.7852,88.9074,182730.0
2018-02-06 12:25:00,109.1,109.81,109.04,109.64,178522.0,88.9074,89.486,88.8586,89.3475,178522.0
2018-02-06 12:30:00,109.63,109.99,109.51,109.58,239531.0,89.3394,89.6327,89.2416,89.2986,239531.0
2018-02-06 12:35:00,109.55,110.2,109.43,110.15,241991.0,89.2742,89.8039,89.1764,89.7631,241991.0
2018-02-06 12:40:00,110.16,110.22,109.69,109.75,247598.0,89.7713,89.8202,89.3882,89.4371,247598.0
2018-02-06 12:45:00,109.75,109.86,109.3,109.47,235608.0,89.4371,89.5268,89.0704,89.209,235608.0
2018-02-06 12:50:00,109.46,109.63,109.03,109.29,264098.0,89.2008,89.3394,88.8504,89.0623,264098.0
2018-02-06 12:55:00,109.27,109.48,109.06,109.29,308867.0,89.046,89.2171,88.8748,89.0623,308867.0
2018-02-06 13:00:00,109.29,109.32,108.72,109.21,368851.0,89.0623,89.0867,88.5978,88.9971,368851.0
2018-02-06 13:05:00,109.22,109.38,108.92,108.93,303632.0,89.0052,89.1356,88.7608,88.7689,303632.0
2018-02-06 13:10:00,108.93,109.47,108.78,109.32,301348.0,88.7689,89.209,88.6467,89.0867,301348.0
2018-02-06 13:15:00,109.32,109.59,109.2,109.56,157442.0,89.0867,89.3068,88.9889,89.2823,157442.0
2018-02-06 13:20:00,109.56,109.66,109.2,109.28,154187.0,89.2823,89.3638,88.9889,89.0541,154187.0
2018-02-06 13:25:00,109.25,109.46,109.1,109.32,138130.0,89.0297,89.2008,88.9074,89.0867,138130.0
2018-02-06 13:30:00,109.32,109.32,108.8,108.92,215627.0,89.0867,89.0867,88.663,88.7608,215627.0
2018-02-06 13:35:00,108.9,109.31,108.81,109.13,250578.0,88.7445,89.0786,88.6711,88.9319,250578.0
2018-02-06 13:40:00,109.13,109.19,108.81,108.94,257696.0,88.9319,88.9808,88.6711,88.7771,257696.0
2018-02-06 13:45:00,108.94,109.05,108.67,108.87,228570.0,88.7771,88.8667,88.557,88.72,228570.0
2018-02-06 13:50:00,108.87,108.88,108.57,108.64,221294.0,88.72,88.7282,88.4755,88.5326,221294.0
2018-02-06 13:55:00,108.63,108.72,108.35,108.5,268093.0,88.5244,88.5978,88.2963,88.4185,268093.0
2018-02-06 14:00:00,108.49,108.59,108.4,108.49,191153.0,88.4103,88.4918,88.337,88.4103,191153.0
2018-02-06 14:05:00,108.5,108.54,108.14,108.22,246739.0,88.4185,88.4511,88.1251,88.1903,246739.0
2018-02-06 14:10:00,108.22,108.9,108.22,108.68,363874.0,88.1903,88.7445,88.1903,88.5652,363874.0
2018-02-06 14:15:00,108.69,108.77,108.37,108.5,341561.0,88.5733,88.6385,88.3126,88.4185,341561.0
2018-02-06 14:20:00,108.51,108.8,108.36,108.72,289653.0,88.4266,88.663,88.3044,88.5978,289653.0
2018-02-06 14:25:00,108.72,108.96,108.59,108.81,209455.0,88.5978,88.7934,88.4918,88.6711,209455.0
2018-02-06 14:30:00,108.79,109.13,108.63,109.06,210959.0,88.6548,88.9319,88.5244,88.8748,210959.0
2018-02-06 14:35:00,109.07,109.39,108.92,109.16,312497.0,88.883,89.1438,88.7608,88.9563,312497.0
2018-02-06 14:40:00,109.16,109.5,109.12,109.5,190984.0,88.9563,89.2334,88.9237,89.2334,190984.0
2018-02-06 14:45:00,109.52,109.94,109.39,109.92,253163.0,89.2497,89.592,89.1438,89.5757,253163.0
2018-02-06 14:50:00,109.9,110.31,109.71,110.31,194022.0,89.5594,89.8935,89.4045,89.8935,194022.0
2018-02-06 14:55:00,110.31,110.99,110.26,110.83,248883.0,89.8935,90.4476,89.8527,90.3173,248883.0
2018-02-06 15:00:00,110.84,111.5,110.79,111.42,277931.0,90.3254,90.8632,90.2847,90.7981,277931.0
2018-02-06 15:05:00,111.47,112.29,111.35,112.26,297806.0,90.8388,91.507,90.741,91.4826,297806.0
2018-02-06 15:10:00,112.28,112.31,111.41,111.45,285627.0,91.4989,91.5233,90.7899,90.8225,285627.0
2018-02-06 15:15:00,111.46,111.9,111.12,111.28,288585.0,90.8307,91.1892,90.5536,90.684,288585.0
2018-02-06 15:20:00,111.29,111.76,111.22,111.36,222633.0,90.6921,91.0751,90.6351,90.7492,222633.0
2018-02-06 15:25:00,111.37,111.7,111.35,111.67,205545.0,90.7573,91.0262,90.741,91.0018,205545.0
2018-02-06 15:30:00,111.68,111.93,111.22,111.79,360822.0,91.0099,91.2137,90.6351,91.0996,360822.0
2018-02-06 15:35:00,111.81,112.37,111.67,112.34,323520.0,91.1159,91.5722,91.0018,91.5478,323520.0
2018-02-06 15:40:00,112.35,112.48,112.05,112.08,293289.0,91.5559,91.6619,91.3115,91.3359,293289.0
2018-02-06 15:45:00,112.05,112.18,111.51,111.6,397212.0,91.3115,91.4174,90.8714,90.9447,397212.0
2018-02-06 15:50:00,111.59,111.78,111.16,111.68,376274.0,90.9366,91.0914,90.5862,91.0099,376274.0
2018-02-06 15:55:00,111.68,112.19,111.41,112.11,770940.0,91.0099,91.4255,90.7899,91.3603,770940.0
2018-02-07 09:30:00,111.55,112.23,111.14,111.86,669135.0,90.904,91.4581,90.5699,91.1566,669135.0
2018-02-07 09:35:00,111.87,112.72,111.75,112.22,412672.0,91.1648,91.8574,91.067,91.45,412672.0
2018-02-07 09:40:00,112.23,112.87,112.21,112.62,499297.0,91.4581,91.9797,91.4418,91.776,499297.0
2018-02-07 09:45:00,112.65,112.96,112.46,112.59,515464.0,91.8004,92.053,91.6456,91.7515,515464.0
2018-02-07 09:50:00,112.59,113.04,112.57,112.92,381986.0,91.7515,92.1182,91.7352,92.0204,381986.0
2018-02-07 09:55:00,112.91,113.09,112.76,112.96,322877.0,92.0123,92.159,91.89,92.053,322877.0
2018-02-07 10:00:00,112.95,113.17,112.77,113.1,400880.0,92.0449,92.2242,91.8982,92.1671,400880.0
2018-02-07 10:05:00,113.09,113.82,113.09,113.46,373985.0,92.159,92.7539,92.159,92.4605,373985.0
2018-02-07 10:10:00,113.47,113.64,113.26,113.63,258690.0,92.4686,92.6072,92.2975,92.599,258690.0
2018-02-07 10:15:00,113.62,113.72,113.23,113.39,310475.0,92.5909,92.6724,92.2731,92.4034,310475.0
2018-02-07 10:20:00,113.39,113.52,113.24,113.43,338966.0,92.4034,92.5094,92.2812,92.436,338966.0
2018-02-07 10:25:00,113.43,113.5,113.26,113.39,201121.0,92.436,92.4931,92.2975,92.4034,201121.0
2018-02-07 10:30:00,113.39,113.52,112.92,112.98,247149.0,92.4034,92.5094,92.0204,92.0693,247149.0
2018-02-07 10:35:00,112.99,113.22,112.96,113.05,195510.0,92.0775,92.2649,92.053,92.1264,195510.0
2018-02-07 10:40:00,113.05,113.15,112.87,113.0,216784.0,92.1264,92.2079,91.9797,92.0856,216784.0
2018-02-07 10:45:00,113.03,113.29,112.91,113.21,195321.0,92.1101,92.3219,92.0123,92.2568,195321.0
2018-02-07 10:50:00,113.22,113.36,113.06,113.22,239919.0,92.2649,92.379,92.1345,92.2649,239919.0
2018-02-07 10:55:00,113.22,113.22,112.94,112.99,175204.0,92.2649,92.2649,92.0367,92.0775,175204.0
2018-02-07 11:00:00,113.0,113.42,112.96,113.31,242785.0,92.0856,92.4279,92.053,92.3382,242785.0
2018-02-07 11:05:00,113.32,113.62,113.28,113.59,168340.0,92.3464,92.5909,92.3138,92.5664,168340.0
2018-02-07 11:10:00,113.59,113.88,113.51,113.87,223801.0,92.5664,92.8027,92.5012,92.7946,223801.0
2018-02-07 11:15:00,113.87,113.94,113.58,113.59,197224.0,92.7946,92.8516,92.5583,92.5664,197224.0
2018-02-07 11:20:00,113.59,113.69,113.49,113.65,227963.0,92.5664,92.6479,92.4849,92.6153,227963.0
2018-02-07 11:25:00,113.65,113.74,113.53,113.72,202155.0,92.6153,92.6887,92.5175,92.6724,202155.0
2018-02-07 11:30:00,113.71,113.71,113.41,113.63,261629.0,92.6642,92.6642,92.4197,92.599,261629.0
2018-02-07 11:35:00,113.63,113.67,113.51,113.58,161330.0,92.599,92.6316,92.5012,92.5583,161330.0
2018-02-07 11:40:00,113.59,113.78,113.39,113.74,178814.0,92.5664,92.7213,92.4034,92.6887,178814.0
2018-02-07 11:45:00,113.74,113.82,113.64,113.73,177006.0,92.6887,92.7539,92.6072,92.6805,177006.0
2018-02-07 11:50:00,113.73,113.88,113.57,113.7,241367.0,92.6805,92.8027,92.5501,92.6561,241367.0
2018-02-07 11:55:00,113.7,113.95,113.56,113.91,160534.0,92.6561,92.8598,92.542,92.8272,160534.0
2018-02-07 12:00:00,113.92,114.05,113.82,113.9,224628.0,92.8353,92.9413,92.7539,92.819,224628.0
2018-02-07 12:05:00,113.9,113.9,113.62,113.8,132997.0,92.819,92.819,92.5909,92.7376,132997.0
2018-02-07 12:10:00,113.82,113.92,113.77,113.88,70102.0,92.7539,92.8353,92.7131,92.8027,70102.0
2018-02-07 12:15:00,113.9,113.98,113.68,113.82,85476.0,92.819,92.8842,92.6398,92.7539,85476.0
2018-02-07 12:20:00,113.83,113.83,113.5,113.66,95655.0,92.762,92.762,92.4931,92.6235,95655.0
2018-02-07 12:25:00,113.66,113.69,113.51,113.63,92737.0,92.6235,92.6479,92.5012,92.599,92737.0
2018-02-07 12:30:00,113.64,113.67,113.26,113.29,184345.0,92.6072,92.6316,92.2975,92.3219,184345.0
2018-02-07 12:35:00,113.29,113.3,113.1,113.16,130201.0,92.3219,92.3301,92.1671,92.216,130201.0
2018-02-07 12:40:00,113.15,113.39,113.13,113.37,74961.0,92.2079,92.4034,92.1916,92.3871,74961.0
2018-02-07 12:45:00,113.36,113.51,113.21,113.28,177693.0,92.379,92.5012,92.2568,92.3138,177693.0
2018-02-07 12:50:00,113.27,113.5,113.22,113.29,150115.0,92.3056,92.4931,92.2649,92.3219,150115.0
2018-02-07 12:55:00,113.28,113.42,113.2,113.23,106301.0,92.3138,92.4279,92.2486,92.2731,106301.0
2018-02-07 13:00:00,113.25,113.51,113.15,113.35,187392.0,92.2894,92.5012,92.2079,92.3708,187392.0
2018-02-07 13:05:00,113.35,113.35,112.94,113.04,177351.0,92.3708,92.3708,92.0367,92.1182,177351.0
2018-02-07 13:10:00,113.06,113.14,112.72,112.79,209436.0,92.1345,92.1997,91.8574,91.9145,209436.0
2018-02-07 13:15:00,112.75,113.02,112.44,113.02,303338.0,91.8819,92.1019,91.6293,92.1019,303338.0
2018-02-07 13:20:00,113.03,113.03,112.55,112.77,192419.0,92.1101,92.1101,91.7189,91.8982,192419.0
2018-02-07 13:25:00,112.78,113.03,112.53,112.95,314002.0,91.9063,92.1101,91.7026,92.0449,314002.0
2018-02-07 13:30:00,112.93,112.99,112.7,112.93,222848.0,92.0286,92.0775,91.8411,92.0286,222848.0
2018-02-07 13:35:00,112.93,113.41,112.8,113.07,184046.0,92.0286,92.4197,91.9226,92.1427,184046.0
2018-02-07 13:40:00,113.07,113.45,113.07,113.38,137707.0,92.1427,92.4523,92.1427,92.3953,137707.0
2018-02-07 13:45:00,113.39,113.45,113.0,113.08,142382.0,92.4034,92.4523,92.0856,92.1508,142382.0
2018-02-07 13:50:00,113.08,113.08,112.79,112.97,155654.0,92.1508,92.1508,91.9145,92.0612,155654.0
2018-02-07 13:55:00,112.98,113.14,112.91,113.09,109067.0,92.0693,92.1997,92.0123,92.159,109067.0
2018-02-07 14:00:00,113.09,113.09,112.62,112.84,316931.0,92.159,92.159,91.776,91.9552,316931.0
2018-02-07 14:05:00,112.85,113.06,112.71,112.81,179780.0,91.9634,92.1345,91.8493,91.9308,179780.0
2018-02-07 14:10:00,112.82,113.13,112.82,113.01,142055.0,91.9389,92.1916,91.9389,92.0938,142055.0
2018-02-07 14:15:00,113.02,113.08,112.9,113.05,119621.0,92.1019,92.1508,92.0041,92.1264,119621.0
2018-02-07 14:20:00,113.06,113.2,112.97,113.01,80877.0,92.1345,92.2486,92.0612,92.0938,80877.0
2018-02-07 14:25:00,113.0,113.3,112.94,113.3,83764.0,92.0856,92.3301,92.0367,92.3301,83764.0
2018-02-07 14:30:00,113.29,113.29,113.15,113.27,82590.0,92.3219,92.3219,92.2079,92.3056,82590.0
2018-02-07 14:35:00,113.26,113.32,112.99,113.02,99543.0,92.2975,92.3464,92.0775,92.1019,99543.0
2018-02-07 14:40:00,113.01,113.1,112.87,112.95,107116.0,92.0938,92.1671,91.9797,92.0449,107116.0
2018-02-07 14:45:00,112.95,112.97,112.77,112.85,132632.0,92.0449,92.0612,91.8982,91.9634,132632.0
2018-02-07 14:50:00,112.85,112.87,112.52,112.84,197860.0,91.9634,91.9797,91.6945,91.9552,197860.0
2018-02-07 14:55:00,112.83,113.04,112.76,113.0,168120.0,91.9471,92.1182,91.89,92.0856,168120.0
2018-02-07 15:00:00,113.0,113.31,112.96,113.25,159552.0,92.0856,92.3382,92.053,92.2894,159552.0
2018-02-07 15:05:00,113.26,113.5,113.21,113.34,157596.0,92.2975,92.4931,92.2568,92.3627,157596.0
2018-02-07 15:10:00,113.34,113.71,113.28,113.66,147948.0,92.3627,92.6642,92.3138,92.6235,147948.0
2018-02-07 15:15:00,113.67,113.72,113.48,113.56,185380.0,92.6316,92.6724,92.4768,92.542,185380.0
2018-02-07 15:20:00,113.56,113.85,113.54,113.73,154381.0,92.542,92.7783,92.5257,92.6805,154381.0
2018-02-07 15:25:00,113.73,114.15,113.69,114.04,219184.0,92.6805,93.0228,92.6479,92.9331,219184.0
2018-02-07 15:30:00,114.03,114.22,113.92,114.16,305132.0,92.925,93.0798,92.8353,93.0309,305132.0
2018-02-07 15:35:00,114.17,114.45,114.17,114.19,418126.0,93.0391,93.2673,93.0391,93.0554,418126.0
2018-02-07 15:40:00,114.18,114.41,114.03,114.05,327728.0,93.0472,93.2347,92.925,92.9413,327728.0
2018-02-07 15:45:00,114.04,114.07,113.48,113.77,457275.0,92.9331,92.9576,92.4768,92.7131,457275.0
2018-02-07 15:50:00,113.77,113.78,113.21,113.44,524981.0,92.7131,92.7213,92.2568,92.4442,524981.0
2018-02-07 15:55:00,113.43,113.49,112.83,112.87,874380.0,92.436,92.4849,91.9471,91.9797,874380.0
2018-02-08 09:30:00,112.92,113.11,112.32,112.41,658557.0,92.0204,92.1753,91.5315,91.6048,658557.0
2018-02-08 09:35:00,112.4,112.46,112.11,112.29,277810.0,91.5967,91.6456,91.3603,91.507,277810.0
2018-02-08 09:40:00,112.29,112.33,111.96,112.0,330602.0,91.507,91.5396,91.2381,91.2707,330602.0
2018-02-08 09:45:00,112.01,112.14,111.62,111.76,257381.0,91.2789,91.3848,90.961,91.0751,257381.0
2018-02-08 09:50:00,111.73,112.12,111.62,111.9,315192.0,91.0507,91.3685,90.961,91.1892,315192.0
2018-02-08 09:55:00,111.91,112.05,111.79,111.85,319608.0,91.1974,91.3115,91.0996,91.1485,319608.0
2018-02-08 10:00:00,111.85,111.96,111.58,111.72,273829.0,91.1485,91.2381,90.9284,91.0425,273829.0
2018-02-08 10:05:00,111.72,112.33,111.69,112.18,341775.0,91.0425,91.5396,91.0181,91.4174,341775.0
2018-02-08 10:10:00,112.19,112.27,111.92,112.01,229179.0,91.4255,91.4907,91.2055,91.2789,229179.0
2018-02-08 10:15:00,112.0,112.23,111.78,111.84,216489.0,91.2707,91.4581,91.0914,91.1403,216489.0
2018-02-08 10:20:00,111.83,111.87,111.57,111.75,160251.0,91.1322,91.1648,90.9203,91.067,160251.0
2018-02-08 10:25:00,111.75,111.83,111.42,111.51,202665.0,91.067,91.1322,90.7981,90.8714,202665.0
2018-02-08 10:30:00,111.52,111.58,111.29,111.45,240762.0,90.8795,90.9284,90.6921,90.8225,240762.0
2018-02-08 10:35:00,111.44,111.57,111.26,111.51,168652.0,90.8144,90.9203,90.6677,90.8714,168652.0
2018-02-08 10:40:00,111.51,111.63,111.45,111.48,290501.0,90.8714,90.9692,90.8225,90.8469,290501.0
2018-02-08 10:45:00,111.48,111.53,111.21,111.25,173229.0,90.8469,90.8877,90.6269,90.6595,173229.0
2018-02-08 10:50:00,111.25,111.25,110.73,110.89,309136.0,90.6595,90.6595,90.2358,90.3661,309136.0
2018-02-08 10:55:00,110.88,111.0,110.58,110.9,233342.0,90.358,90.4558,90.1135,90.3743,233342.0
2018-02-08 11:00:00,110.9,111.3,110.74,111.27,212465.0,90.3743,90.7003,90.2439,90.6758,212465.0
2018-02-08 11:05:00,111.25,111.46,110.94,111.04,241228.0,90.6595,90.8307,90.4069,90.4884,241228.0
2018-02-08 11:10:00,111.01,111.16,110.74,110.79,232864.0,90.4639,90.5862,90.2439,90.2847,232864.0
2018-02-08 11:15:00,110.78,110.95,110.61,110.73,276976.0,90.2765,90.415,90.138,90.2358,276976.0
2018-02-08 11:20:00,110.75,110.82,110.55,110.67,261971.0,90.2521,90.3091,90.0891,90.1869,261971.0
2018-02-08 11:25:00,110.67,110.79,110.47,110.62,288124.0,90.1869,90.2847,90.0239,90.1461,288124.0
2018-02-08 11:30:00,110.62,111.04,110.53,111.03,251900.0,90.1461,90.4884,90.0728,90.4802,251900.0
2018-02-08 11:35:00,111.02,111.45,110.96,111.23,245943.0,90.4721,90.8225,90.4232,90.6432,245943.0
2018-02-08 11:40:00,111.23,111.3,110.79,110.9,215166.0,90.6432,90.7003,90.2847,90.3743,215166.0
2018-02-08 11:45:00,110.86,111.09,110.75,111.0,229210.0,90.3417,90.5291,90.2521,90.4558,229210.0
2018-02-08 11:50:00,110.99,111.48,110.99,111.21,241375.0,90.4476,90.8469,90.4476,90.6269,241375.0
2018-02-08 11:55:00,111.21,111.27,110.98,111.02,184835.0,90.6269,90.6758,90.4395,90.4721,184835.0
2018-02-08 12:00:00,111.03,111.2,110.97,111.19,213993.0,90.4802,90.6188,90.4313,90.6106,213993.0
2018-02-08 12:05:00,111.2,111.27,110.76,110.77,172213.0,90.6188,90.6758,90.2602,90.2684,172213.0
2018-02-08 12:10:00,110.77,110.81,110.64,110.65,145189.0,90.2684,90.301,90.1624,90.1706,145189.0
2018-02-08 12:15:00,110.68,110.71,110.48,110.55,166790.0,90.195,90.2195,90.032,90.0891,166790.0
2018-02-08 12:20:00,110.54,110.55,109.89,109.96,431687.0,90.0809,90.0891,89.5512,89.6083,431687.0
2018-02-08 12:25:00,109.96,110.15,109.79,110.05,282897.0,89.6083,89.7631,89.4697,89.6816,282897.0
2018-02-08 12:30:00,110.03,110.15,109.74,109.98,371368.0,89.6653,89.7631,89.429,89.6246,371368.0
2018-02-08 12:35:00,109.98,110.22,109.87,110.08,273059.0,89.6246,89.8202,89.5349,89.7061,273059.0
2018-02-08 12:40:00,110.1,110.63,110.05,110.27,341183.0,89.7224,90.1543,89.6816,89.8609,341183.0
2018-02-08 12:45:00,110.27,110.35,109.91,110.03,238090.0,89.8609,89.9261,89.5675,89.6653,238090.0
2018-02-08 12:50:00,110.01,110.01,109.35,109.46,290644.0,89.649,89.649,89.1112,89.2008,290644.0
2018-02-08 12:55:00,109.45,109.77,109.16,109.62,430990.0,89.1927,89.4534,88.9563,89.3312,430990.0
2018-02-08 13:00:00,109.6,109.85,109.33,109.59,324852.0,89.3149,89.5186,89.0949,89.3068,324852.0
2018-02-08 13:05:00,109.59,109.96,109.34,109.76,405580.0,89.3068,89.6083,89.103,89.4453,405580.0
2018-02-08 13:10:00,109.77,110.03,109.54,109.62,415132.0,89.4534,89.6653,89.266,89.3312,415132.0
2018-02-08 13:15:00,109.59,110.12,109.55,109.99,330373.0,89.3068,89.7387,89.2742,89.6327,330373.0
2018-02-08 13:20:00,110.0,110.23,109.89,110.04,351844.0,89.6409,89.8283,89.5512,89.6735,351844.0
2018-02-08 13:25:00,110.03,110.07,109.58,109.62,262710.0,89.6653,89.6979,89.2986,89.3312,262710.0
2018-02-08 13:30:00,109.62,109.81,109.54,109.73,228347.0,89.3312,89.486,89.266,89.4208,228347.0
2018-02-08 13:35:00,109.75,110.17,109.73,110.15,299534.0,89.4371,89.7794,89.4208,89.7631,299534.0
2018-02-08 13:40:00,110.15,110.49,110.12,110.49,300906.0,89.7631,90.0402,89.7387,90.0402,300906.0
2018-02-08 13:45:00,110.47,110.79,110.34,110.38,372594.0,90.0239,90.2847,89.9179,89.9505,372594.0
2018-02-08 13:50:00,110.38,110.94,110.34,110.85,351666.0,89.9505,90.4069,89.9179,90.3336,351666.0
2018-02-08 13:55:00,110.83,110.88,110.49,110.68,286043.0,90.3173,90.358,90.0402,90.195,286043.0
2018-02-08 14:00:00,110.67,110.71,110.08,110.14,266802.0,90.1869,90.2195,89.7061,89.755,266802.0
2018-02-08 14:05:00,110.15,110.46,110.15,110.42,210172.0,89.7631,90.0157,89.7631,89.9831,210172.0
2018-02-08 14:10:00,110.41,110.61,110.29,110.49,243466.0,89.975,90.138,89.8772,90.0402,243466.0
2018-02-08 14:15:00,110.51,110.96,110.45,110.65,363367.0,90.0565,90.4232,90.0076,90.1706,363367.0
2018-02-08 14:20:00,110.65,110.78,110.27,110.47,219230.0,90.1706,90.2765,89.8609,90.0239,219230.0
2018-02-08 14:25:00,110.48,110.48,110.03,110.17,222913.0,90.032,90.032,89.6653,89.7794,222913.0
2018-02-08 14:30:00,110.16,110.2,109.84,109.91,233078.0,89.7713,89.8039,89.5105,89.5675,233078.0
2018-02-08 14:35:00,109.9,110.14,109.73,110.1,225491.0,89.5594,89.755,89.4208,89.7224,225491.0
2018-02-08 14:40:00,110.1,110.1,109.81,109.9,219161.0,89.7224,89.7224,89.486,89.5594,219161.0
2018-02-08 14:45:00,109.88,110.22,109.86,110.1,199976.0,89.5431,89.8202,89.5268,89.7224,199976.0
2018-02-08 14:50:00,110.12,110.17,109.78,109.86,229425.0,89.7387,89.7794,89.4616,89.5268,229425.0
2018-02-08 14:55:00,109.88,110.02,109.65,109.89,242443.0,89.5431,89.6572,89.3557,89.5512,242443.0
2018-02-08 15:00:00,109.88,110.31,109.68,110.3,265248.0,89.5431,89.8935,89.3801,89.8853,265248.0
2018-02-08 15:05:00,110.29,110.35,109.79,109.81,208620.0,89.8772,89.9261,89.4697,89.486,208620.0
2018-02-08 15:10:00,109.82,109.96,109.62,109.78,202772.0,89.4942,89.6083,89.3312,89.4616,202772.0
2018-02-08 15:15:00,109.79,110.01,109.68,109.78,223427.0,89.4697,89.649,89.3801,89.4616,223427.0
2018-02-08 15:20:00,109.79,110.13,109.56,109.88,316501.0,89.4697,89.7468,89.2823,89.5431,316501.0
2018-02-08 15:25:00,109.87,110.35,109.87,109.96,259320.0,89.5349,89.9261,89.5349,89.6083,259320.0
2018-02-08 15:30:00,109.96,110.17,109.43,109.48,364067.0,89.6083,89.7794,89.1764,89.2171,364067.0
2018-02-08 15:35:00,109.5,109.6,109.06,109.19,330703.0,89.2334,89.3149,88.8748,88.9808,330703.0
2018-02-08 15:40:00,109.19,109.56,108.91,109.52,547341.0,88.9808,89.2823,88.7526,89.2497,547341.0
2018-02-08 15:45:00,109.51,109.51,108.75,108.99,785173.0,89.2416,89.2416,88.6222,88.8178,785173.0
2018-02-08 15:50:00,108.99,108.99,108.49,108.84,603170.0,88.8178,88.8178,88.4103,88.6956,603170.0
2018-02-08 15:55:00,108.83,108.87,107.84,107.91,1354535.0,88.6874,88.72,87.8807,87.9377,1354535.0
2018-02-09 09:30:00,109.1,109.99,109.05,109.51,649106.0,88.9074,89.6327,88.8667,89.2416,649106.0
2018-02-09 09:35:00,109.51,109.71,109.05,109.17,481619.0,89.2416,89.4045,88.8667,88.9645,481619.0
2018-02-09 09:40:00,109.16,109.38,108.84,109.32,449695.0,88.9563,89.1356,88.6956,89.0867,449695.0
2018-02-09 09:45:00,109.33,109.9,109.13,109.81,513918.0,89.0949,89.5594,88.9319,89.486,513918.0
2018-02-09 09:50:00,109.82,110.0,109.68,109.99,408450.0,89.4942,89.6409,89.3801,89.6327,408450.0
2018-02-09 09:55:00,109.99,110.2,109.57,109.69,497320.0,89.6327,89.8039,89.2905,89.3882,497320.0
2018-02-09 10:00:00,109.71,109.89,109.39,109.4,383582.0,89.4045,89.5512,89.1438,89.1519,383582.0
2018-02-09 10:05:00,109.41,109.62,109.16,109.48,289949.0,89.1601,89.3312,88.9563,89.2171,289949.0
2018-02-09 10:10:00,109.48,109.59,109.37,109.44,215265.0,89.2171,89.3068,89.1275,89.1845,215265.0
2018-02-09 10:15:00,109.45,109.73,109.27,109.63,291055.0,89.1927,89.4208,89.046,89.3394,291055.0
2018-02-09 10:20:00,109.64,109.69,109.39,109.5,194254.0,89.3475,89.3882,89.1438,89.2334,194254.0
2018-02-09 10:25:00,109.49,109.86,109.34,109.36,276155.0,89.2253,89.5268,89.103,89.1193,276155.0
2018-02-09 10:30:00,109.35,109.49,109.22,109.35,137464.0,89.1112,89.2253,89.0052,89.1112,137464.0
2018-02-09 10:35:00,109.35,109.36,108.9,108.93,199367.0,89.1112,89.1193,88.7445,88.7689,199367.0
2018-02-09 10:40:00,108.92,108.94,108.59,108.64,204054.0,88.7608,88.7771,88.4918,88.5326,204054.0
2018-02-09 10:45:00,108.64,108.68,107.79,108.15,336179.0,88.5326,88.5652,87.8399,88.1333,336179.0
2018-02-09 10:50:00,108.15,109.22,107.9,109.05,355777.0,88.1333,89.0052,87.9295,88.8667,355777.0
2018-02-09 10:55:00,109.03,109.31,108.59,108.72,291835.0,88.8504,89.0786,88.4918,88.5978,291835.0
2018-02-09 11:00:00,108.74,109.37,108.62,109.26,295020.0,88.6141,89.1275,88.5163,89.0378,295020.0
2018-02-09 11:05:00,109.29,109.41,108.76,108.82,179914.0,89.0623,89.1601,88.6304,88.6793,179914.0
2018-02-09 11:10:00,108.8,108.97,108.65,108.83,253291.0,88.663,88.8015,88.5407,88.6874,253291.0
2018-02-09 11:15:00,108.82,108.88,108.09,108.39,307096.0,88.6793,88.7282,88.0844,88.3289,307096.0
2018-02-09 11:20:00,108.37,108.62,108.2,108.21,205520.0,88.3126,88.5163,88.174,88.1822,205520.0
2018-02-09 11:25:00,108.21,108.38,108.14,108.36,195208.0,88.1822,88.3207,88.1251,88.3044,195208.0
2018-02-09 11:30:00,108.33,108.84,108.24,108.68,206357.0,88.28,88.6956,88.2066,88.5652,206357.0
2018-02-09 11:35:00,108.69,108.99,108.58,108.71,206069.0,88.5733,88.8178,88.4837,88.5896,206069.0
2018-02-09 11:40:00,108.71,108.73,108.45,108.5,147931.0,88.5896,88.6059,88.3777,88.4185,147931.0
2018-02-09 11:45:00,108.5,108.56,108.16,108.18,135436.0,88.4185,88.4674,88.1414,88.1577,135436.0
2018-02-09 11:50:00,108.18,108.33,108.0,108.06,156608.0,88.1577,88.28,88.011,88.0599,156608.0
2018-02-09 11:55:00,108.04,108.12,107.71,107.71,340440.0,88.0436,88.1088,87.7747,87.7747,340440.0
2018-02-09 12:00:00,107.74,107.97,107.71,107.78,293585.0,87.7992,87.9866,87.7747,87.8318,293585.0
2018-02-09 12:05:00,107.78,107.89,106.93,106.95,381630.0,87.8318,87.9214,87.1391,87.1554,381630.0
2018-02-09 12:10:00,106.94,107.42,106.74,106.82,282638.0,87.1472,87.5384,86.9842,87.0494,282638.0
2018-02-09 12:15:00,106.82,107.32,106.82,107.15,288308.0,87.0494,87.4569,87.0494,87.3184,288308.0
2018-02-09 12:20:00,107.13,107.74,107.06,107.46,249386.0,87.3021,87.7992,87.245,87.571,249386.0
2018-02-09 12:25:00,107.47,107.48,106.98,107.0,220278.0,87.5791,87.5873,87.1798,87.1961,220278.0
2018-02-09 12:30:00,107.02,107.45,107.02,107.17,191015.0,87.2124,87.5628,87.2124,87.3347,191015.0
2018-02-09 12:35:00,107.17,107.26,106.76,106.96,257772.0,87.3347,87.408,87.0005,87.1635,257772.0
2018-02-09 12:40:00,106.94,107.06,106.77,106.81,195367.0,87.1472,87.245,87.0087,87.0413,195367.0
2018-02-09 12:45:00,106.79,107.07,106.75,106.85,230043.0,87.025,87.2532,86.9924,87.0739,230043.0
2018-02-09 12:50:00,106.85,107.11,106.75,107.01,293658.0,87.0739,87.2858,86.9924,87.2043,293658.0
2018-02-09 12:55:00,107.03,107.89,106.99,107.7,322630.0,87.2206,87.9214,87.188,87.7666,322630.0
2018-02-09 13:00:00,107.79,107.79,107.08,107.3,165612.0,87.8399,87.8399,87.2613,87.4406,165612.0
2018-02-09 13:05:00,107.28,107.48,107.11,107.11,192896.0,87.4243,87.5873,87.2858,87.2858,192896.0
2018-02-09 13:10:00,107.12,107.23,106.73,106.93,270530.0,87.2939,87.3836,86.9761,87.1391,270530.0
2018-02-09 13:15:00,106.92,107.2,106.79,107.19,331694.0,87.1309,87.3591,87.025,87.351,331694.0
2018-02-09 13:20:00,107.18,107.34,106.65,106.72,357629.0,87.3428,87.4732,86.9109,86.9679,357629.0
2018-02-09 13:25:00,106.69,107.0,106.56,106.71,268140.0,86.9435,87.1961,86.8376,86.9598,268140.0
2018-02-09 13:30:00,106.73,106.95,106.54,106.54,236416.0,86.9761,87.1554,86.8213,86.8213,236416.0
2018-02-09 13:35:00,106.53,106.67,106.22,106.34,368594.0,86.8131,86.9272,86.5605,86.6583,368594.0
2018-02-09 13:40:00,106.35,106.96,106.32,106.93,307157.0,86.6664,87.1635,86.642,87.1391,307157.0
2018-02-09 13:45:00,106.94,107.44,106.85,107.4,429681.0,87.1472,87.5547,87.0739,87.5221,429681.0
2018-02-09 13:50:00,107.4,107.73,107.28,107.68,346861.0,87.5221,87.791,87.4243,87.7503,346861.0
2018-02-09 13:55:00,107.68,108.2,107.64,107.68,324547.0,87.7503,88.174,87.7177,87.7503,324547.0
2018-02-09 14:00:00,107.66,109.23,107.62,108.63,317104.0,87.734,89.0134,87.7014,88.5244,317104.0
2018-02-09 14:05:00,108.61,109.19,108.45,109.17,328630.0,88.5081,88.9808,88.3777,88.9645,328630.0
2018-02-09 14:10:00,109.17,109.58,108.78,109.23,254314.0,88.9645,89.2986,88.6467,89.0134,254314.0
2018-02-09 14:15:00,109.26,109.9,108.98,109.8,219344.0,89.0378,89.5594,88.8097,89.4779,219344.0
2018-02-09 14:20:00,109.83,109.99,109.38,109.98,268178.0,89.5023,89.6327,89.1356,89.6246,268178.0
2018-02-09 14:25:00,109.94,110.21,109.22,109.27,305635.0,89.592,89.812,89.0052,89.046,305635.0
2018-02-09 14:30:00,109.27,109.5,108.97,109.15,248660.0,89.046,89.2334,88.8015,88.9482,248660.0
2018-02-09 14:35:00,109.16,109.46,108.82,109.38,272595.0,88.9563,89.2008,88.6793,89.1356,272595.0
2018-02-09 14:40:00,109.45,109.61,109.03,109.26,263610.0,89.1927,89.3231,88.8504,89.0378,263610.0
2018-02-09 14:45:00,109.25,109.76,109.25,109.57,407617.0,89.0297,89.4453,89.0297,89.2905,407617.0
2018-02-09 14:50:00,109.56,110.0,109.44,109.62,289442.0,89.2823,89.6409,89.1845,89.3312,289442.0
2018-02-09 14:55:00,109.6,109.61,109.14,109.16,233877.0,89.3149,89.3231,88.94,88.9563,233877.0
2018-02-09 15:00:00,109.15,109.18,108.62,108.77,283370.0,88.9482,88.9726,88.5163,88.6385,283370.0
2018-02-09 15:05:00,108.76,108.91,108.18,108.45,277491.0,88.6304,88.7526,88.1577,88.3777,277491.0
2018-02-09 15:10:00,108.46,109.16,108.26,109.15,204537.0,88.3859,88.9563,88.2229,88.9482,204537.0
2018-02-09 15:15:00,109.17,109.38,108.98,109.22,181983.0,88.9645,89.1356,88.8097,89.0052,181983.0
2018-02-09 15:20:00,109.27,109.55,109.16,109.2,205087.0,89.046,89.2742,88.9563,88.9889,205087.0
2018-02-09 15:25:00,109.2,109.57,108.99,109.23,264516.0,88.9889,89.2905,88.8178,89.0134,264516.0
2018-02-09 15:30:00,109.28,109.8,109.14,109.68,395228.0,89.0541,89.4779,88.94,89.3801,395228.0
2018-02-09 15:35:00,109.7,109.91,109.33,109.66,415577.0,89.3964,89.5675,89.0949,89.3638,415577.0
2018-02-09 15:40:00,109.69,110.09,109.69,110.05,404782.0,89.3882,89.7142,89.3882,89.6816,404782.0
2018-02-09 15:45:00,110.05,110.75,110.04,110.48,792136.0,89.6816,90.2521,89.6735,90.032,792136.0
2018-02-09 15:50:00,110.47,111.05,110.36,110.43,762527.0,90.0239,90.4965,89.9342,89.9913,762527.0
2018-02-09 15:55:00,110.42,110.53,109.67,110.13,1348311.0,89.9831,90.0728,89.3719,89.7468,1348311.0
2018-02-12 09:30:00,111.17,112.11,111.17,111.94,738575.0,90.5943,91.3603,90.5943,91.2218,738575.0
2018-02-12 09:35:00,111.94,112.08,111.61,111.65,439237.0,91.2218,91.3359,90.9529,90.9855,439237.0
2018-02-12 09:40:00,111.66,112.09,111.62,111.98,344942.0,90.9936,91.344,90.961,91.2544,344942.0
2018-02-12 09:45:00,111.99,112.15,111.4,111.41,292966.0,91.2626,91.3929,90.7818,90.7899,292966.0
2018-02-12 09:50:00,111.42,111.48,110.92,111.09,293809.0,90.7981,90.8469,90.3906,90.5291,293809.0
2018-02-12 09:55:00,111.09,111.23,110.81,110.88,248549.0,90.5291,90.6432,90.301,90.358,248549.0
2018-02-12 10:00:00,110.9,111.26,110.85,111.21,270093.0,90.3743,90.6677,90.3336,90.6269,270093.0
2018-02-12 10:05:00,111.23,111.28,110.75,110.83,264540.0,90.6432,90.684,90.2521,90.3173,264540.0
2018-02-12 10:10:00,110.81,111.0,110.74,110.95,195326.0,90.301,90.4558,90.2439,90.415,195326.0
2018-02-12 10:15:00,110.96,110.98,110.64,110.69,176305.0,90.4232,90.4395,90.1624,90.2032,176305.0
2018-02-12 10:20:00,110.68,110.68,110.28,110.34,254848.0,90.195,90.195,89.869,89.9179,254848.0
2018-02-12 10:25:00,110.31,110.52,110.19,110.47,210765.0,89.8935,90.0646,89.7957,90.0239,210765.0
2018-02-12 10:30:00,110.46,110.53,110.07,110.5,184884.0,90.0157,90.0728,89.6979,90.0483,184884.0
2018-02-12 10:35:00,110.51,110.81,110.43,110.46,176322.0,90.0565,90.301,89.9913,90.0157,176322.0
2018-02-12 10:40:00,110.46,110.61,110.35,110.58,157727.0,90.0157,90.138,89.9261,90.1135,157727.0
2018-02-12 10:45:00,110.57,110.96,110.52,110.96,169156.0,90.1054,90.4232,90.0646,90.4232,169156.0
2018-02-12 10:50:00,110.95,111.03,110.67,110.84,162677.0,90.415,90.4802,90.1869,90.3254,162677.0
2018-02-12 10:55:00,110.85,111.16,110.75,111.15,206622.0,90.3336,90.5862,90.2521,90.578,206622.0
2018-02-12 11:00:00,111.13,111.17,110.78,111.09,154446.0,90.5617,90.5943,90.2765,90.5291,154446.0
2018-02-12 11:05:00,111.08,111.27,110.99,111.0,204174.0,90.521,90.6758,90.4476,90.4558,204174.0
2018-02-12 11:10:00,111.0,111.17,110.85,111.12,148422.0,90.4558,90.5943,90.3336,90.5536,148422.0
2018-02-12 11:15:00,111.14,111.2,110.89,111.09,143207.0,90.5699,90.6188,90.3661,90.5291,143207.0
2018-02-12 11:20:00,111.08,111.22,110.94,111.19,178344.0,90.521,90.6351,90.4069,90.6106,178344.0
2018-02-12 11:25:00,111.18,111.25,111.01,111.15,181873.0,90.6025,90.6595,90.4639,90.578,181873.0
2018-02-12 11:30:00,111.15,111.16,110.73,110.89,139961.0,90.578,90.5862,90.2358,90.3661,139961.0
2018-02-12 11:35:00,110.89,111.03,110.83,111.03,95316.0,90.3661,90.4802,90.3173,90.4802,95316.0
2018-02-12 11:40:00,111.04,111.26,111.03,111.17,133882.0,90.4884,90.6677,90.4802,90.5943,133882.0
2018-02-12 11:45:00,111.17,111.32,111.1,111.24,137537.0,90.5943,90.7166,90.5373,90.6514,137537.0
2018-02-12 11:50:00,111.25,111.34,111.06,111.34,104663.0,90.6595,90.7329,90.5047,90.7329,104663.0
2018-02-12 11:55:00,111.34,111.56,111.31,111.52,164120.0,90.7329,90.9121,90.7084,90.8795,164120.0
2018-02-12 12:00:00,111.53,111.57,111.39,111.54,128869.0,90.8877,90.9203,90.7736,90.8958,128869.0
2018-02-12 12:05:00,111.55,111.75,111.45,111.71,162772.0,90.904,91.067,90.8225,91.0344,162772.0
2018-02-12 12:10:00,111.73,111.85,111.66,111.82,134632.0,91.0507,91.1485,90.9936,91.124,134632.0
2018-02-12 12:15:00,111.83,112.08,111.8,112.01,205853.0,91.1322,91.3359,91.1077,91.2789,205853.0
2018-02-12 12:20:00,112.02,112.03,111.83,111.98,117338.0,91.287,91.2952,91.1322,91.2544,117338.0
2018-02-12 12:25:00,111.99,112.01,111.9,111.94,102855.0,91.2626,91.2789,91.1892,91.2218,102855.0
2018-02-12 12:30:00,111.93,111.94,111.77,111.93,131987.0,91.2137,91.2218,91.0833,91.2137,131987.0
2018-02-12 12:35:00,111.94,112.05,111.89,112.05,89034.0,91.2218,91.3115,91.1811,91.3115,89034.0
2018-02-12 12:40:00,112.04,112.05,111.88,111.88,91147.0,91.3033,91.3115,91.1729,91.1729,91147.0
2018-02-12 12:45:00,111.88,111.97,111.84,111.85,106919.0,91.1729,91.2463,91.1403,91.1485,106919.0
2018-02-12 12:50:00,111.86,112.11,111.86,112.09,141283.0,91.1566,91.3603,91.1566,91.344,141283.0
2018-02-12 12:55:00,112.1,112.18,111.99,112.04,127245.0,91.3522,91.4174,91.2626,91.3033,127245.0
2018-02-12 13:00:00,112.04,112.21,112.04,112.18,94290.0,91.3033,91.4418,91.3033,91.4174,94290.0
2018-02-12 13:05:00,112.19,112.2,111.92,111.95,94563.0,91.4255,91.4337,91.2055,91.23,94563.0
2018-02-12 13:10:00,111.95,112.09,111.88,112.04,126462.0,91.23,91.344,91.1729,91.3033,126462.0
2018-02-12 13:15:00,112.05,112.07,111.93,112.0,72298.0,91.3115,91.3277,91.2137,91.2707,72298.0
2018-02-12 13:20:00,112.0,112.08,111.86,112.06,71458.0,91.2707,91.3359,91.1566,91.3196,71458.0
2018-02-12 13:25:00,112.06,112.18,112.03,112.16,65038.0,91.3196,91.4174,91.2952,91.4011,65038.0
2018-02-12 13:30:00,112.17,112.22,112.11,112.2,75682.0,91.4092,91.45,91.3603,91.4337,75682.0
2018-02-12 13:35:00,112.19,112.22,112.05,112.19,81535.0,91.4255,91.45,91.3115,91.4255,81535.0
2018-02-12 13:40:00,112.18,112.27,112.1,112.21,141004.0,91.4174,91.4907,91.3522,91.4418,141004.0
2018-02-12 13:45:00,112.22,112.23,112.15,112.19,59101.0,91.45,91.4581,91.3929,91.4255,59101.0
2018-02-12 13:50:00,112.19,112.51,112.19,112.51,243617.0,91.4255,91.6863,91.4255,91.6863,243617.0
2018-02-12 13:55:00,112.5,112.73,112.47,112.56,170002.0,91.6782,91.8656,91.6537,91.7271,170002.0
2018-02-12 14:00:00,112.56,112.63,112.37,112.4,101352.0,91.7271,91.7841,91.5722,91.5967,101352.0
2018-02-12 14:05:00,112.41,112.44,112.23,112.28,162755.0,91.6048,91.6293,91.4581,91.4989,162755.0
2018-02-12 14:10:00,112.29,112.34,112.12,112.18,144907.0,91.507,91.5478,91.3685,91.4174,144907.0
2018-02-12 14:15:00,112.19,112.27,112.1,112.21,79483.0,91.4255,91.4907,91.3522,91.4418,79483.0
2018-02-12 14:20:00,112.22,112.58,112.22,112.45,189790.0,91.45,91.7434,91.45,91.6374,189790.0
2018-02-12 14:25:00,112.46,112.66,112.45,112.6,123895.0,91.6456,91.8086,91.6374,91.7597,123895.0
2018-02-12 14:30:00,112.61,112.73,112.48,112.5,137300.0,91.7678,91.8656,91.6619,91.6782,137300.0
2018-02-12 14:35:00,112.49,112.67,112.42,112.64,139446.0,91.67,91.8167,91.613,91.7923,139446.0
2018-02-12 14:40:00,112.64,112.71,112.43,112.43,130421.0,91.7923,91.8493,91.6211,91.6211,130421.0
2018-02-12 14:45:00,112.43,112.54,112.33,112.36,196256.0,91.6211,91.7108,91.5396,91.5641,196256.0
2018-02-12 14:50:00,112.36,112.4,112.21,112.39,163776.0,91.5641,91.5967,91.4418,91.5885,163776.0
2018-02-12 14:55:00,112.39,112.59,112.37,112.55,150321.0,91.5885,91.7515,91.5722,91.7189,150321.0
2018-02-12 15:00:00,112.56,112.64,112.47,112.58,179173.0,91.7271,91.7923,91.6537,91.7434,179173.0
2018-02-12 15:05:00,112.59,112.62,112.25,112.25,173489.0,91.7515,91.776,91.4744,91.4744,173489.0
2018-02-12 15:10:00,112.24,112.7,112.21,112.61,159862.0,91.4663,91.8411,91.4418,91.7678,159862.0
2018-02-12 15:15:00,112.6,112.67,112.49,112.52,117784.0,91.7597,91.8167,91.67,91.6945,117784.0
2018-02-12 15:20:00,112.53,112.63,112.49,112.49,281908.0,91.7026,91.7841,91.67,91.67,281908.0
2018-02-12 15:25:00,112.49,112.55,112.44,112.46,158664.0,91.67,91.7189,91.6293,91.6456,158664.0
2018-02-12 15:30:00,112.45,112.56,112.16,112.24,199201.0,91.6374,91.7271,91.4011,91.4663,199201.0
2018-02-12 15:35:00,112.23,112.29,111.82,112.03,249751.0,91.4581,91.507,91.124,91.2952,249751.0
2018-02-12 15:40:00,112.04,112.24,112.01,112.19,219194.0,91.3033,91.4663,91.2789,91.4255,219194.0
2018-02-12 15:45:00,112.19,112.19,111.41,111.71,427468.0,91.4255,91.4255,90.7899,91.0344,427468.0
2018-02-12 15:50:00,111.71,112.09,111.62,111.9,320655.0,91.0344,91.344,90.961,91.1892,320655.0
2018-02-12 15:55:00,111.89,111.94,111.56,111.73,683663.0,91.1811,91.2218,90.9121,91.0507,683663.0
2018-02-13 09:30:00,111.32,111.68,110.9,111.08,644546.0,90.7166,91.0099,90.3743,90.521,644546.0
2018-02-13 09:35:00,111.07,111.27,110.8,111.16,355276.0,90.5128,90.6758,90.2928,90.5862,355276.0
2018-02-13 09:40:00,111.15,111.71,111.14,111.41,342105.0,90.578,91.0344,90.5699,90.7899,342105.0
2018-02-13 09:45:00,111.43,111.45,111.16,111.24,175164.0,90.8062,90.8225,90.5862,90.6514,175164.0
2018-02-13 09:50:00,111.25,111.35,111.05,111.25,139264.0,90.6595,90.741,90.4965,90.6595,139264.0
2018-02-13 09:55:00,111.25,111.4,111.14,111.24,184898.0,90.6595,90.7818,90.5699,90.6514,184898.0
2018-02-13 10:00:00,111.23,111.51,111.2,111.4,280961.0,90.6432,90.8714,90.6188,90.7818,280961.0
2018-02-13 10:05:00,111.39,111.44,111.18,111.44,142181.0,90.7736,90.8144,90.6025,90.8144,142181.0
2018-02-13 10:10:00,111.42,111.65,111.4,111.61,132458.0,90.7981,90.9855,90.7818,90.9529,132458.0
2018-02-13 10:15:00,111.61,111.67,111.5,111.65,129565.0,90.9529,91.0018,90.8632,90.9855,129565.0
2018-02-13 10:20:00,111.65,111.91,111.43,111.9,114550.0,90.9855,91.1974,90.8062,91.1892,114550.0
2018-02-13 10:25:00,111.91,111.94,111.68,111.7,123284.0,91.1974,91.2218,91.0099,91.0262,123284.0
2018-02-13 10:30:00,111.73,111.78,111.38,111.38,208648.0,91.0507,91.0914,90.7655,90.7655,208648.0
2018-02-13 10:35:00,111.37,111.6,111.33,111.55,171247.0,90.7573,90.9447,90.7247,90.904,171247.0
2018-02-13 10:40:00,111.55,111.71,111.55,111.61,150460.0,90.904,91.0344,90.904,90.9529,150460.0
2018-02-13 10:45:00,111.6,111.94,111.56,111.86,171055.0,90.9447,91.2218,90.9121,91.1566,171055.0
2018-02-13 10:50:00,111.9,111.91,111.74,111.88,90105.0,91.1892,91.1974,91.0588,91.1729,90105.0
2018-02-13 10:55:00,111.89,111.98,111.71,111.71,131138.0,91.1811,91.2544,91.0344,91.0344,131138.0
2018-02-13 11:00:00,111.71,111.74,111.56,111.57,97202.0,91.0344,91.0588,90.9121,90.9203,97202.0
2018-02-13 11:05:00,111.57,111.72,111.48,111.63,138513.0,90.9203,91.0425,90.8469,90.9692,138513.0
2018-02-13 11:10:00,111.65,111.92,111.65,111.92,163806.0,90.9855,91.2055,90.9855,91.2055,163806.0
2018-02-13 11:15:00,111.92,112.16,111.9,112.16,155779.0,91.2055,91.4011,91.1892,91.4011,155779.0
2018-02-13 11:20:00,112.16,112.36,112.08,112.35,149797.0,91.4011,91.5641,91.3359,91.5559,149797.0
2018-02-13 11:25:00,112.35,112.41,112.11,112.14,164334.0,91.5559,91.6048,91.3603,91.3848,164334.0
2018-02-13 11:30:00,112.14,112.29,111.96,112.02,110030.0,91.3848,91.507,91.2381,91.287,110030.0
2018-02-13 11:35:00,112.03,112.05,111.87,112.03,94985.0,91.2952,91.3115,91.1648,91.2952,94985.0
2018-02-13 11:40:00,112.03,112.19,111.93,112.14,65481.0,91.2952,91.4255,91.2137,91.3848,65481.0
2018-02-13 11:45:00,112.15,112.41,112.14,112.34,84843.0,91.3929,91.6048,91.3848,91.5478,84843.0
2018-02-13 11:50:00,112.35,112.43,112.26,112.3,70103.0,91.5559,91.6211,91.4826,91.5152,70103.0
2018-02-13 11:55:00,112.3,112.5,112.3,112.44,96145.0,91.5152,91.6782,91.5152,91.6293,96145.0
2018-02-13 12:00:00,112.44,112.5,112.37,112.48,103604.0,91.6293,91.6782,91.5722,91.6619,103604.0
2018-02-13 12:05:00,112.48,112.53,112.37,112.47,109896.0,91.6619,91.7026,91.5722,91.6537,109896.0
2018-02-13 12:10:00,112.48,112.68,112.48,112.67,104332.0,91.6619,91.8248,91.6619,91.8167,104332.0
2018-02-13 12:15:00,112.68,112.79,112.6,112.72,112315.0,91.8248,91.9145,91.7597,91.8574,112315.0
2018-02-13 12:20:00,112.72,112.74,112.49,112.52,89153.0,91.8574,91.8737,91.67,91.6945,89153.0
2018-02-13 12:25:00,112.52,112.54,112.3,112.32,127886.0,91.6945,91.7108,91.5152,91.5315,127886.0
2018-02-13 12:30:00,112.32,112.35,112.09,112.09,137712.0,91.5315,91.5559,91.344,91.344,137712.0
2018-02-13 12:35:00,112.09,112.2,111.88,112.02,162412.0,91.344,91.4337,91.1729,91.287,162412.0
2018-02-13 12:40:00,112.02,112.17,112.0,112.17,99391.0,91.287,91.4092,91.2707,91.4092,99391.0
2018-02-13 12:45:00,112.18,112.22,112.08,112.2,75941.0,91.4174,91.45,91.3359,91.4337,75941.0
2018-02-13 12:50:00,112.2,112.23,112.09,112.09,94394.0,91.4337,91.4581,91.344,91.344,94394.0
2018-02-13 12:55:00,112.1,112.31,112.0,112.19,273979.0,91.3522,91.5233,91.2707,91.4255,273979.0
2018-02-13 13:00:00,112.18,112.4,112.18,112.32,158712.0,91.4174,91.5967,91.4174,91.5315,158712.0
2018-02-13 13:05:00,112.31,112.4,112.25,112.4,97691.0,91.5233,91.5967,91.4744,91.5967,97691.0
2018-02-13 13:10:00,112.41,112.6,112.35,112.6,149746.0,91.6048,91.7597,91.5559,91.7597,149746.0
2018-02-13 13:15:00,112.61,112.72,112.55,112.64,152223.0,91.7678,91.8574,91.7189,91.7923,152223.0
2018-02-13 13:20:00,112.65,112.88,112.62,112.87,202713.0,91.8004,91.9878,91.776,91.9797,202713.0
2018-02-13 13:25:00,112.87,112.92,112.74,112.82,130125.0,91.9797,92.0204,91.8737,91.9389,130125.0
2018-02-13 13:30:00,112.81,112.89,112.78,112.85,137038.0,91.9308,91.996,91.9063,91.9634,137038.0
2018-02-13 13:35:00,112.85,113.05,112.8,113.04,218141.0,91.9634,92.1264,91.9226,92.1182,218141.0
2018-02-13 13:40:00,113.05,113.05,112.92,112.92,167557.0,92.1264,92.1264,92.0204,92.0204,167557.0
2018-02-13 13:45:00,112.93,112.96,112.76,112.77,269245.0,92.0286,92.053,91.89,91.8982,269245.0
2018-02-13 13:50:00,112.77,112.84,112.74,112.75,194018.0,91.8982,91.9552,91.8737,91.8819,194018.0
2018-02-13 13:55:00,112.75,112.79,112.7,112.77,158321.0,91.8819,91.9145,91.8411,91.8982,158321.0
2018-02-13 14:00:00,112.76,112.78,112.7,112.73,115922.0,91.89,91.9063,91.8411,91.8656,115922.0
2018-02-13 14:05:00,112.74,112.88,112.72,112.85,101961.0,91.8737,91.9878,91.8574,91.9634,101961.0
2018-02-13 14:10:00,112.86,112.89,112.77,112.81,273809.0,91.9715,91.996,91.8982,91.9308,273809.0
2018-02-13 14:15:00,112.82,112.83,112.79,112.82,94828.0,91.9389,91.9471,91.9145,91.9389,94828.0
2018-02-13 14:20:00,112.82,112.86,112.78,112.79,130375.0,91.9389,91.9715,91.9063,91.9145,130375.0
2018-02-13 14:25:00,112.79,112.85,112.7,112.72,95689.0,91.9145,91.9634,91.8411,91.8574,95689.0
2018-02-13 14:30:00,112.71,112.72,112.5,112.58,175114.0,91.8493,91.8574,91.6782,91.7434,175114.0
2018-02-13 14:35:00,112.57,112.65,112.49,112.55,113802.0,91.7352,91.8004,91.67,91.7189,113802.0
2018-02-13 14:40:00,112.55,112.56,112.42,112.48,78415.0,91.7189,91.7271,91.613,91.6619,78415.0
2018-02-13 14:45:00,112.48,112.57,112.39,112.54,85404.0,91.6619,91.7352,91.5885,91.7108,85404.0
2018-02-13 14:50:00,112.55,112.72,112.48,112.67,108523.0,91.7189,91.8574,91.6619,91.8167,108523.0
2018-02-13 14:55:00,112.66,112.75,112.56,112.63,191774.0,91.8086,91.8819,91.7271,91.7841,191774.0
2018-02-13 15:00:00,112.63,112.67,112.49,112.5,88750.0,91.7841,91.8167,91.67,91.6782,88750.0
2018-02-13 15:05:00,112.51,112.65,112.46,112.65,65897.0,91.6863,91.8004,91.6456,91.8004,65897.0
2018-02-13 15:10:00,112.64,112.66,112.48,112.56,161707.0,91.7923,91.8086,91.6619,91.7271,161707.0
2018-02-13 15:15:00,112.56,112.62,112.47,112.49,115427.0,91.7271,91.776,91.6537,91.67,115427.0
2018-02-13 15:20:00,112.49,112.5,112.33,112.43,121167.0,91.67,91.6782,91.5396,91.6211,121167.0
2018-02-13 15:25:00,112.42,112.52,112.38,112.45,91563.0,91.613,91.6945,91.5804,91.6374,91563.0
2018-02-13 15:30:00,112.44,112.53,112.32,112.52,126017.0,91.6293,91.7026,91.5315,91.6945,126017.0
2018-02-13 15:35:00,112.52,112.61,112.49,112.56,164542.0,91.6945,91.7678,91.67,91.7271,164542.0
2018-02-13 15:40:00,112.58,112.58,112.28,112.37,243525.0,91.7434,91.7434,91.4989,91.5722,243525.0
2018-02-13 15:45:00,112.36,112.62,112.32,112.61,240577.0,91.5641,91.776,91.5315,91.7678,240577.0
2018-02-13 15:50:00,112.62,112.77,112.61,112.64,239960.0,91.776,91.8982,91.7678,91.7923,239960.0
2018-02-13 15:55:00,112.63,112.67,112.39,112.47,782167.0,91.7841,91.8167,91.5885,91.6537,782167.0
2018-02-14 09:30:00,112.63,113.67,112.53,113.61,714511.0,91.7841,92.6316,91.7026,92.5827,714511.0
2018-02-14 09:35:00,113.59,113.6,112.76,112.84,340536.0,92.5664,92.5746,91.89,91.9552,340536.0
2018-02-14 09:40:00,112.84,113.26,112.79,113.23,327868.0,91.9552,92.2975,91.9145,92.2731,327868.0
2018-02-14 09:45:00,113.24,113.31,112.95,113.17,240175.0,92.2812,92.3382,92.0449,92.2242,240175.0
2018-02-14 09:50:00,113.19,113.57,113.07,113.38,274527.0,92.2405,92.5501,92.1427,92.3953,274527.0
2018-02-14 09:55:00,113.39,113.53,113.18,113.24,180027.0,92.4034,92.5175,92.2323,92.2812,180027.0
2018-02-14 10:00:00,113.26,113.4,113.07,113.13,163461.0,92.2975,92.4116,92.1427,92.1916,163461.0
2018-02-14 10:05:00,113.13,113.32,113.0,113.22,252922.0,92.1916,92.3464,92.0856,92.2649,252922.0
2018-02-14 10:10:00,113.21,113.55,113.18,113.38,269359.0,92.2568,92.5338,92.2323,92.3953,269359.0
2018-02-14 10:15:00,113.41,113.45,113.14,113.26,212320.0,92.4197,92.4523,92.1997,92.2975,212320.0
2018-02-14 10:20:00,113.24,113.63,113.23,113.47,221276.0,92.2812,92.599,92.2731,92.4686,221276.0
2018-02-14 10:25:00,113.47,113.52,113.32,113.39,149939.0,92.4686,92.5094,92.3464,92.4034,149939.0
2018-02-14 10:30:00,113.4,113.57,113.26,113.26,141146.0,92.4116,92.5501,92.2975,92.2975,141146.0
2018-02-14 10:35:00,113.26,113.53,113.18,113.5,252699.0,92.2975,92.5175,92.2323,92.4931,252699.0
2018-02-14 10:40:00,113.5,113.84,113.49,113.71,221413.0,92.4931,92.7702,92.4849,92.6642,221413.0
2018-02-14 10:45:00,113.71,113.82,113.6,113.62,188453.0,92.6642,92.7539,92.5746,92.5909,188453.0
2018-02-14 10:50:00,113.63,113.75,113.54,113.6,152847.0,92.599,92.6968,92.5257,92.5746,152847.0
2018-02-14 10:55:00,113.62,113.67,113.49,113.53,118491.0,92.5909,92.6316,92.4849,92.5175,118491.0
2018-02-14 11:00:00,113.54,113.66,113.41,113.43,109682.0,92.5257,92.6235,92.4197,92.436,109682.0
2018-02-14 11:05:00,113.43,113.66,113.4,113.51,144994.0,92.436,92.6235,92.4116,92.5012,144994.0
2018-02-14 11:10:00,113.52,113.77,113.45,113.76,148419.0,92.5094,92.7131,92.4523,92.705,148419.0
2018-02-14 11:15:00,113.76,113.99,113.7,113.96,183579.0,92.705,92.8924,92.6561,92.8679,183579.0
2018-02-14 11:20:00,113.96,113.98,113.81,113.9,165338.0,92.8679,92.8842,92.7457,92.819,165338.0
2018-02-14 11:25:00,113.89,114.0,113.84,113.95,180231.0,92.8109,92.9005,92.7702,92.8598,180231.0
2018-02-14 11:30:00,113.95,114.2,113.93,114.18,164565.0,92.8598,93.0635,92.8435,93.0472,164565.0
2018-02-14 11:35:00,114.18,114.18,113.86,114.0,191082.0,93.0472,93.0472,92.7865,92.9005,191082.0
2018-02-14 11:40:00,114.0,114.25,113.96,114.14,203922.0,92.9005,93.1043,92.8679,93.0146,203922.0
2018-02-14 11:45:00,114.13,114.2,113.87,113.88,112567.0,93.0065,93.0635,92.7946,92.8027,112567.0
2018-02-14 11:50:00,113.88,113.97,113.8,113.94,109735.0,92.8027,92.8761,92.7376,92.8516,109735.0
2018-02-14 11:55:00,113.95,114.01,113.91,113.92,86480.0,92.8598,92.9087,92.8272,92.8353,86480.0
2018-02-14 12:00:00,113.91,114.14,113.88,114.1,69882.0,92.8272,93.0146,92.8027,92.982,69882.0
2018-02-14 12:05:00,114.09,114.1,113.72,113.74,128925.0,92.9739,92.982,92.6724,92.6887,128925.0
2018-02-14 12:10:00,113.74,113.89,113.68,113.89,79881.0,92.6887,92.8109,92.6398,92.8109,79881.0
2018-02-14 12:15:00,113.88,113.88,113.72,113.74,63772.0,92.8027,92.8027,92.6724,92.6887,63772.0
2018-02-14 12:20:00,113.73,113.86,113.62,113.83,95563.0,92.6805,92.7865,92.5909,92.762,95563.0
2018-02-14 12:25:00,113.84,114.14,113.83,114.1,112992.0,92.7702,93.0146,92.762,92.982,112992.0
2018-02-14 12:30:00,114.09,114.29,114.07,114.27,85534.0,92.9739,93.1369,92.9576,93.1206,85534.0
2018-02-14 12:35:00,114.28,114.32,114.18,114.21,88017.0,93.1287,93.1613,93.0472,93.0717,88017.0
2018-02-14 12:40:00,114.22,114.25,114.15,114.17,51848.0,93.0798,93.1043,93.0228,93.0391,51848.0
2018-02-14 12:45:00,114.17,114.24,114.15,114.18,55097.0,93.0391,93.0961,93.0228,93.0472,55097.0
2018-02-14 12:50:00,114.18,114.44,114.11,114.41,87870.0,93.0472,93.2591,92.9902,93.2347,87870.0
2018-02-14 12:55:00,114.41,114.53,114.39,114.41,112525.0,93.2347,93.3324,93.2184,93.2347,112525.0
2018-02-14 13:00:00,114.43,114.7,114.38,114.69,109146.0,93.251,93.471,93.2102,93.4628,109146.0
2018-02-14 13:05:00,114.69,114.75,114.53,114.53,135102.0,93.4628,93.5117,93.3324,93.3324,135102.0
2018-02-14 13:10:00,114.54,114.77,114.52,114.72,105225.0,93.3406,93.528,93.3243,93.4873,105225.0
2018-02-14 13:15:00,114.73,114.77,114.5,114.55,98960.0,93.4954,93.528,93.308,93.3487,98960.0
2018-02-14 13:20:00,114.56,114.83,114.52,114.76,79723.0,93.3569,93.5769,93.3243,93.5199,79723.0
2018-02-14 13:25:00,114.75,114.77,114.6,114.61,69096.0,93.5117,93.528,93.3895,93.3976,69096.0
2018-02-14 13:30:00,114.62,114.77,114.6,114.67,142398.0,93.4058,93.528,93.3895,93.4465,142398.0
2018-02-14 13:35:00,114.67,114.72,114.59,114.66,83753.0,93.4465,93.4873,93.3813,93.4384,83753.0
2018-02-14 13:40:00,114.65,114.65,114.53,114.63,89089.0,93.4302,93.4302,93.3324,93.4139,89089.0
2018-02-14 13:45:00,114.64,114.68,114.44,114.59,159649.0,93.4221,93.4547,93.2591,93.3813,159649.0
2018-02-14 13:50:00,114.6,114.71,114.52,114.68,59962.0,93.3895,93.4791,93.3243,93.4547,59962.0
2018-02-14 13:55:00,114.67,114.72,114.6,114.61,56832.0,93.4465,93.4873,93.3895,93.3976,56832.0
2018-02-14 14:00:00,114.62,114.78,114.53,114.56,174112.0,93.4058,93.5362,93.3324,93.3569,174112.0
2018-02-14 14:05:00,114.55,114.7,114.51,114.67,99377.0,93.3487,93.471,93.3161,93.4465,99377.0
2018-02-14 14:10:00,114.69,114.78,114.62,114.74,97054.0,93.4628,93.5362,93.4058,93.5036,97054.0
2018-02-14 14:15:00,114.75,114.76,114.6,114.67,63367.0,93.5117,93.5199,93.3895,93.4465,63367.0
2018-02-14 14:20:00,114.67,114.7,114.47,114.49,88898.0,93.4465,93.471,93.2836,93.2998,88898.0
2018-02-14 14:25:00,114.48,114.56,114.3,114.32,115033.0,93.2917,93.3569,93.145,93.1613,115033.0
2018-02-14 14:30:00,114.3,114.52,114.26,114.49,85568.0,93.145,93.3243,93.1124,93.2998,85568.0
2018-02-14 14:35:00,114.5,114.64,114.45,114.62,109196.0,93.308,93.4221,93.2673,93.4058,109196.0
2018-02-14 14:40:00,114.62,114.67,114.57,114.62,81466.0,93.4058,93.4465,93.365,93.4058,81466.0
2018-02-14 14:45:00,114.62,114.62,114.5,114.62,107797.0,93.4058,93.4058,93.308,93.4058,107797.0
2018-02-14 14:50:00,114.62,114.75,114.59,114.74,91134.0,93.4058,93.5117,93.3813,93.5036,91134.0
2018-02-14 14:55:00,114.74,114.78,114.64,114.68,165253.0,93.5036,93.5362,93.4221,93.4547,165253.0
2018-02-14 15:00:00,114.68,114.85,114.68,114.82,139685.0,93.4547,93.5932,93.4547,93.5688,139685.0
2018-02-14 15:05:00,114.82,114.87,114.71,114.79,191321.0,93.5688,93.6095,93.4791,93.5443,191321.0
2018-02-14 15:10:00,114.79,114.95,114.79,114.94,222494.0,93.5443,93.6747,93.5443,93.6666,222494.0
2018-02-14 15:15:00,114.95,115.14,114.91,115.12,189141.0,93.6747,93.8295,93.6421,93.8132,189141.0
2018-02-14 15:20:00,115.11,115.12,114.77,114.8,134061.0,93.8051,93.8132,93.528,93.5525,134061.0
2018-02-14 15:25:00,114.8,114.99,114.73,114.93,132799.0,93.5525,93.7073,93.4954,93.6584,132799.0
2018-02-14 15:30:00,114.92,115.0,114.87,114.91,180662.0,93.6503,93.7155,93.6095,93.6421,180662.0
2018-02-14 15:35:00,114.9,114.94,114.8,114.91,196175.0,93.634,93.6666,93.5525,93.6421,196175.0
2018-02-14 15:40:00,114.91,115.07,114.83,114.86,178699.0,93.6421,93.7725,93.5769,93.6014,178699.0
2018-02-14 15:45:00,114.84,115.2,114.79,115.06,348181.0,93.5851,93.8784,93.5443,93.7644,348181.0
2018-02-14 15:50:00,115.06,115.27,115.05,115.2,245969.0,93.7644,93.9355,93.7562,93.8784,245969.0
2018-02-14 15:55:00,115.2,115.2,114.93,115.05,768278.0,93.8784,93.8784,93.6584,93.7562,768278.0
2018-02-15 09:30:00,115.74,115.93,115.42,115.43,553121.0,94.3185,94.4733,94.0577,94.0659,553121.0
2018-02-15 09:35:00,115.42,115.87,115.31,115.83,248119.0,94.0577,94.4244,93.9681,94.3918,248119.0
2018-02-15 09:40:00,115.81,115.95,115.48,115.48,174795.0,94.3755,94.4896,94.1066,94.1066,174795.0
2018-02-15 09:45:00,115.51,115.69,115.32,115.34,411099.0,94.1311,94.2777,93.9762,93.9925,411099.0
2018-02-15 09:50:00,115.35,115.43,115.1,115.42,192828.0,94.0007,94.0659,93.7969,94.0577,192828.0
2018-02-15 09:55:00,115.42,115.63,115.4,115.63,138920.0,94.0577,94.2289,94.0414,94.2289,138920.0
2018-02-15 10:00:00,115.64,115.99,115.6,115.92,201707.0,94.237,94.5222,94.2044,94.4652,201707.0
2018-02-15 10:05:00,115.91,115.94,115.69,115.71,184123.0,94.457,94.4815,94.2777,94.294,184123.0
2018-02-15 10:10:00,115.72,115.73,115.44,115.58,149119.0,94.3022,94.3103,94.074,94.1881,149119.0
2018-02-15 10:15:00,115.57,115.57,115.24,115.33,163091.0,94.18,94.18,93.911,93.9844,163091.0
2018-02-15 10:20:00,115.33,115.46,115.16,115.17,139165.0,93.9844,94.0903,93.8458,93.854,139165.0
2018-02-15 10:25:00,115.17,115.51,115.16,115.41,153212.0,93.854,94.1311,93.8458,94.0496,153212.0
2018-02-15 10:30:00,115.4,115.5,115.22,115.24,147013.0,94.0414,94.1229,93.8947,93.911,147013.0
2018-02-15 10:35:00,115.25,115.33,115.19,115.22,91323.0,93.9192,93.9844,93.8703,93.8947,91323.0
2018-02-15 10:40:00,115.22,115.32,114.7,114.7,215908.0,93.8947,93.9762,93.471,93.471,215908.0
2018-02-15 10:45:00,114.72,115.02,114.71,114.83,136148.0,93.4873,93.7318,93.4791,93.5769,136148.0
2018-02-15 10:50:00,114.83,114.97,114.76,114.84,184111.0,93.5769,93.691,93.5199,93.5851,184111.0
2018-02-15 10:55:00,114.84,114.9,114.5,114.51,140990.0,93.5851,93.634,93.308,93.3161,140990.0
2018-02-15 11:00:00,114.5,114.62,114.22,114.24,252751.0,93.308,93.4058,93.0798,93.0961,252751.0
2018-02-15 11:05:00,114.25,114.9,114.24,114.86,118888.0,93.1043,93.634,93.0961,93.6014,118888.0
2018-02-15 11:10:00,114.87,115.04,114.76,115.02,86775.0,93.6095,93.7481,93.5199,93.7318,86775.0
2018-02-15 11:15:00,115.02,115.04,114.74,114.77,98925.0,93.7318,93.7481,93.5036,93.528,98925.0
2018-02-15 11:20:00,114.77,114.99,114.77,114.85,111562.0,93.528,93.7073,93.528,93.5932,111562.0
2018-02-15 11:25:00,114.85,115.12,114.81,115.1,109336.0,93.5932,93.8132,93.5606,93.7969,109336.0
2018-02-15 11:30:00,115.13,115.15,114.83,114.87,88672.0,93.8214,93.8377,93.5769,93.6095,88672.0
2018-02-15 11:35:00,114.87,114.92,114.73,114.83,94613.0,93.6095,93.6503,93.4954,93.5769,94613.0
2018-02-15 11:40:00,114.81,115.06,114.81,115.03,89454.0,93.5606,93.7644,93.5606,93.7399,89454.0
2018-02-15 11:45:00,115.03,115.08,114.91,115.08,101096.0,93.7399,93.7806,93.6421,93.7806,101096.0
2018-02-15 11:50:00,115.08,115.17,115.05,115.14,84869.0,93.7806,93.854,93.7562,93.8295,84869.0
2018-02-15 11:55:00,115.15,115.24,115.03,115.19,79689.0,93.8377,93.911,93.7399,93.8703,79689.0
2018-02-15 12:00:00,115.2,115.35,115.14,115.15,131154.0,93.8784,94.0007,93.8295,93.8377,131154.0
2018-02-15 12:05:00,115.16,115.17,114.96,115.17,79936.0,93.8458,93.854,93.6829,93.854,79936.0
2018-02-15 12:10:00,115.19,115.22,115.0,115.01,51271.0,93.8703,93.8947,93.7155,93.7236,51271.0
2018-02-15 12:15:00,115.01,115.17,114.99,115.15,59107.0,93.7236,93.854,93.7073,93.8377,59107.0
2018-02-15 12:20:00,115.16,115.22,115.05,115.13,63251.0,93.8458,93.8947,93.7562,93.8214,63251.0
2018-02-15 12:25:00,115.12,115.22,115.08,115.13,47318.0,93.8132,93.8947,93.7806,93.8214,47318.0
2018-02-15 12:30:00,115.14,115.24,115.13,115.17,41334.0,93.8295,93.911,93.8214,93.854,41334.0
2018-02-15 12:35:00,115.17,115.2,115.08,115.16,34680.0,93.854,93.8784,93.7806,93.8458,34680.0
2018-02-15 12:40:00,115.17,115.17,115.01,115.07,65710.0,93.854,93.854,93.7236,93.7725,65710.0
2018-02-15 12:45:00,115.07,115.14,114.98,115.06,47482.0,93.7725,93.8295,93.6992,93.7644,47482.0
2018-02-15 12:50:00,115.07,115.12,114.98,114.99,36340.0,93.7725,93.8132,93.6992,93.7073,36340.0
2018-02-15 12:55:00,114.98,115.04,114.92,115.01,37040.0,93.6992,93.7481,93.6503,93.7236,37040.0
2018-02-15 13:00:00,115.02,115.2,115.01,115.19,46807.0,93.7318,93.8784,93.7236,93.8703,46807.0
2018-02-15 13:05:00,115.21,115.33,115.2,115.24,50984.0,93.8866,93.9844,93.8784,93.911,50984.0
2018-02-15 13:10:00,115.25,115.35,115.25,115.3,67743.0,93.9192,94.0007,93.9192,93.9599,67743.0
2018-02-15 13:15:00,115.31,115.34,115.16,115.19,41510.0,93.9681,93.9925,93.8458,93.8703,41510.0
2018-02-15 13:20:00,115.18,115.19,115.01,115.03,44738.0,93.8621,93.8703,93.7236,93.7399,44738.0
2018-02-15 13:25:00,115.05,115.13,114.98,115.02,39829.0,93.7562,93.8214,93.6992,93.7318,39829.0
2018-02-15 13:30:00,115.01,115.03,114.84,114.84,61284.0,93.7236,93.7399,93.5851,93.5851,61284.0
2018-02-15 13:35:00,114.84,114.94,114.82,114.83,62462.0,93.5851,93.6666,93.5688,93.5769,62462.0
2018-02-15 13:40:00,114.84,115.07,114.83,115.06,46817.0,93.5851,93.7725,93.5769,93.7644,46817.0
2018-02-15 13:45:00,115.06,115.2,115.01,115.18,93630.0,93.7644,93.8784,93.7236,93.8621,93630.0
2018-02-15 13:50:00,115.18,115.23,115.11,115.16,36739.0,93.8621,93.9029,93.8051,93.8458,36739.0
2018-02-15 13:55:00,115.15,115.21,115.03,115.11,45483.0,93.8377,93.8866,93.7399,93.8051,45483.0
2018-02-15 14:00:00,115.1,115.19,115.07,115.18,60365.0,93.7969,93.8703,93.7725,93.8621,60365.0
2018-02-15 14:05:00,115.17,115.29,115.15,115.27,47287.0,93.854,93.9518,93.8377,93.9355,47287.0
2018-02-15 14:10:00,115.27,115.28,115.19,115.24,49154.0,93.9355,93.9436,93.8703,93.911,49154.0
2018-02-15 14:15:00,115.25,115.3,115.19,115.29,74218.0,93.9192,93.9599,93.8703,93.9518,74218.0
2018-02-15 14:20:00,115.3,115.3,115.22,115.27,66813.0,93.9599,93.9599,93.8947,93.9355,66813.0
2018-02-15 14:25:00,115.26,115.29,115.22,115.28,56832.0,93.9273,93.9518,93.8947,93.9436,56832.0
2018-02-15 14:30:00,115.28,115.31,115.21,115.23,59168.0,93.9436,93.9681,93.8866,93.9029,59168.0
2018-02-15 14:35:00,115.24,115.28,115.21,115.28,63010.0,93.911,93.9436,93.8866,93.9436,63010.0
2018-02-15 14:40:00,115.28,115.31,115.21,115.28,76417.0,93.9436,93.9681,93.8866,93.9436,76417.0
2018-02-15 14:45:00,115.28,115.38,115.24,115.37,82321.0,93.9436,94.0251,93.911,94.017,82321.0
2018-02-15 14:50:00,115.37,115.41,115.21,115.23,89137.0,94.017,94.0496,93.8866,93.9029,89137.0
2018-02-15 14:55:00,115.22,115.3,115.2,115.2,51395.0,93.8947,93.9599,93.8784,93.8784,51395.0
2018-02-15 15:00:00,115.2,115.48,115.18,115.42,79894.0,93.8784,94.1066,93.8621,94.0577,79894.0
2018-02-15 15:05:00,115.42,115.51,115.32,115.33,112449.0,94.0577,94.1311,93.9762,93.9844,112449.0
2018-02-15 15:10:00,115.33,115.37,115.19,115.36,104042.0,93.9844,94.017,93.8703,94.0088,104042.0
2018-02-15 15:15:00,115.37,115.45,115.35,115.39,68637.0,94.017,94.0822,94.0007,94.0333,68637.0
2018-02-15 15:20:00,115.39,115.43,115.28,115.3,95357.0,94.0333,94.0659,93.9436,93.9599,95357.0
2018-02-15 15:25:00,115.31,115.4,115.2,115.25,92373.0,93.9681,94.0414,93.8784,93.9192,92373.0
2018-02-15 15:30:00,115.24,115.33,115.03,115.03,156914.0,93.911,93.9844,93.7399,93.7399,156914.0
2018-02-15 15:35:00,115.03,115.25,114.98,115.25,121681.0,93.7399,93.9192,93.6992,93.9192,121681.0
2018-02-15 15:40:00,115.25,115.32,115.07,115.07,202556.0,93.9192,93.9762,93.7725,93.7725,202556.0
2018-02-15 15:45:00,115.07,115.22,115.03,115.08,163427.0,93.7725,93.8947,93.7399,93.7806,163427.0
2018-02-15 15:50:00,115.09,115.25,115.08,115.12,184607.0,93.7888,93.9192,93.7806,93.8132,184607.0
2018-02-15 15:55:00,115.11,115.54,115.07,115.53,553236.0,93.8051,94.1555,93.7725,94.1474,553236.0
2018-02-16 09:30:00,114.55,115.13,114.5,114.91,1077392.0,93.3487,93.8214,93.308,93.6421,1077392.0
2018-02-16 09:35:00,114.92,115.25,114.9,115.16,211322.0,93.6503,93.9192,93.634,93.8458,211322.0
2018-02-16 09:40:00,115.14,115.15,114.82,114.87,189178.0,93.8295,93.8377,93.5688,93.6095,189178.0
2018-02-16 09:45:00,114.86,115.08,114.74,115.07,118901.0,93.6014,93.7806,93.5036,93.7725,118901.0
2018-02-16 09:50:00,115.07,115.14,114.91,115.12,137247.0,93.7725,93.8295,93.6421,93.8132,137247.0
2018-02-16 09:55:00,115.12,115.23,114.96,115.0,96973.0,93.8132,93.9029,93.6829,93.7155,96973.0
2018-02-16 10:00:00,115.02,115.06,114.91,114.97,131847.0,93.7318,93.7644,93.6421,93.691,131847.0
2018-02-16 10:05:00,114.96,115.23,114.87,115.19,121973.0,93.6829,93.9029,93.6095,93.8703,121973.0
2018-02-16 10:10:00,115.2,115.25,115.05,115.18,79324.0,93.8784,93.9192,93.7562,93.8621,79324.0
2018-02-16 10:15:00,115.19,115.49,115.19,115.36,101183.0,93.8703,94.1148,93.8703,94.0088,101183.0
2018-02-16 10:20:00,115.38,115.45,115.21,115.34,134979.0,94.0251,94.0822,93.8866,93.9925,134979.0
2018-02-16 10:25:00,115.34,115.46,115.32,115.43,90054.0,93.9925,94.0903,93.9762,94.0659,90054.0
2018-02-16 10:30:00,115.42,115.57,115.38,115.55,107616.0,94.0577,94.18,94.0251,94.1637,107616.0
2018-02-16 10:35:00,115.55,115.63,115.43,115.45,107078.0,94.1637,94.2289,94.0659,94.0822,107078.0
2018-02-16 10:40:00,115.45,115.5,115.33,115.33,96976.0,94.0822,94.1229,93.9844,93.9844,96976.0
2018-02-16 10:45:00,115.32,115.43,115.28,115.42,98920.0,93.9762,94.0659,93.9436,94.0577,98920.0
2018-02-16 10:50:00,115.42,115.5,115.38,115.49,65569.0,94.0577,94.1229,94.0251,94.1148,65569.0
2018-02-16 10:55:00,115.49,115.52,115.23,115.24,90594.0,94.1148,94.1392,93.9029,93.911,90594.0
2018-02-16 11:00:00,115.26,115.54,115.26,115.43,129658.0,93.9273,94.1555,93.9273,94.0659,129658.0
2018-02-16 11:05:00,115.41,115.62,115.4,115.61,85363.0,94.0496,94.2207,94.0414,94.2126,85363.0
2018-02-16 11:10:00,115.61,115.67,115.56,115.63,112734.0,94.2126,94.2615,94.1718,94.2289,112734.0
2018-02-16 11:15:00,115.64,115.65,115.43,115.6,138418.0,94.237,94.2452,94.0659,94.2044,138418.0
2018-02-16 11:20:00,115.6,115.65,115.44,115.45,144168.0,94.2044,94.2452,94.074,94.0822,144168.0
2018-02-16 11:25:00,115.46,115.51,115.39,115.42,118908.0,94.0903,94.1311,94.0333,94.0577,118908.0
2018-02-16 11:30:00,115.43,115.45,115.26,115.27,132638.0,94.0659,94.0822,93.9273,93.9355,132638.0
2018-02-16 11:35:00,115.26,115.34,115.21,115.33,68974.0,93.9273,93.9925,93.8866,93.9844,68974.0
2018-02-16 11:40:00,115.34,115.4,115.32,115.38,57619.0,93.9925,94.0414,93.9762,94.0251,57619.0
2018-02-16 11:45:00,115.38,115.41,115.32,115.39,77719.0,94.0251,94.0496,93.9762,94.0333,77719.0
2018-02-16 11:50:00,115.4,115.55,115.39,115.54,122045.0,94.0414,94.1637,94.0333,94.1555,122045.0
2018-02-16 11:55:00,115.55,115.61,115.53,115.53,70814.0,94.1637,94.2126,94.1474,94.1474,70814.0
2018-02-16 12:00:00,115.54,115.64,115.52,115.61,86047.0,94.1555,94.237,94.1392,94.2126,86047.0
2018-02-16 12:05:00,115.6,115.7,115.59,115.69,70776.0,94.2044,94.2859,94.1963,94.2777,70776.0
2018-02-16 12:10:00,115.7,115.81,115.69,115.76,103773.0,94.2859,94.3755,94.2777,94.3348,103773.0
2018-02-16 12:15:00,115.76,115.77,115.68,115.73,70137.0,94.3348,94.3429,94.2696,94.3103,70137.0
2018-02-16 12:20:00,115.74,115.74,115.6,115.67,64962.0,94.3185,94.3185,94.2044,94.2615,64962.0
2018-02-16 12:25:00,115.67,115.74,115.65,115.73,55708.0,94.2615,94.3185,94.2452,94.3103,55708.0
2018-02-16 12:30:00,115.73,115.97,115.72,115.95,173646.0,94.3103,94.5059,94.3022,94.4896,173646.0
2018-02-16 12:35:00,115.94,116.07,115.93,116.03,178532.0,94.4815,94.5874,94.4733,94.5548,178532.0
2018-02-16 12:40:00,116.02,116.03,115.85,115.85,101011.0,94.5467,94.5548,94.4081,94.4081,101011.0
2018-02-16 12:45:00,115.86,115.95,115.71,115.76,103292.0,94.4163,94.4896,94.294,94.3348,103292.0
2018-02-16 12:50:00,115.75,115.77,115.42,115.55,187114.0,94.3266,94.3429,94.0577,94.1637,187114.0
2018-02-16 12:55:00,115.54,115.58,115.42,115.56,134560.0,94.1555,94.1881,94.0577,94.1718,134560.0
2018-02-16 13:00:00,115.56,115.66,115.45,115.46,134728.0,94.1718,94.2533,94.0822,94.0903,134728.0
2018-02-16 13:05:00,115.46,115.5,115.31,115.47,72282.0,94.0903,94.1229,93.9681,94.0985,72282.0
2018-02-16 13:10:00,115.46,115.47,115.28,115.41,105134.0,94.0903,94.0985,93.9436,94.0496,105134.0
2018-02-16 13:15:00,115.41,115.46,115.16,115.19,95479.0,94.0496,94.0903,93.8458,93.8703,95479.0
2018-02-16 13:20:00,115.2,115.34,115.17,115.22,62073.0,93.8784,93.9925,93.854,93.8947,62073.0
2018-02-16 13:25:00,115.22,115.31,115.09,115.14,103886.0,93.8947,93.9681,93.7888,93.8295,103886.0
2018-02-16 13:30:00,115.13,115.17,114.83,115.14,164334.0,93.8214,93.854,93.5769,93.8295,164334.0
2018-02-16 13:35:00,115.14,115.35,115.13,115.24,127664.0,93.8295,94.0007,93.8214,93.911,127664.0
2018-02-16 13:40:00,115.23,115.46,115.23,115.41,109293.0,93.9029,94.0903,93.9029,94.0496,109293.0
2018-02-16 13:45:00,115.41,115.43,115.28,115.32,60643.0,94.0496,94.0659,93.9436,93.9762,60643.0
2018-02-16 13:50:00,115.31,115.37,115.15,115.17,81590.0,93.9681,94.017,93.8377,93.854,81590.0
2018-02-16 13:55:00,115.17,115.34,115.09,115.29,86983.0,93.854,93.9925,93.7888,93.9518,86983.0
2018-02-16 14:00:00,115.28,115.46,115.28,115.31,78981.0,93.9436,94.0903,93.9436,93.9681,78981.0
2018-02-16 14:05:00,115.32,115.37,115.17,115.17,73336.0,93.9762,94.017,93.854,93.854,73336.0
2018-02-16 14:10:00,115.17,115.27,115.04,115.06,87444.0,93.854,93.9355,93.7481,93.7644,87444.0
2018-02-16 14:15:00,115.07,115.14,114.88,115.11,168241.0,93.7725,93.8295,93.6177,93.8051,168241.0
2018-02-16 14:20:00,115.1,115.11,114.87,114.96,146004.0,93.7969,93.8051,93.6095,93.6829,146004.0
2018-02-16 14:25:00,114.96,115.18,114.92,115.17,105358.0,93.6829,93.8621,93.6503,93.854,105358.0
2018-02-16 14:30:00,115.18,115.31,115.07,115.31,87438.0,93.8621,93.9681,93.7725,93.9681,87438.0
2018-02-16 14:35:00,115.3,115.38,115.23,115.27,81951.0,93.9599,94.0251,93.9029,93.9355,81951.0
2018-02-16 14:40:00,115.28,115.29,114.97,115.05,170281.0,93.9436,93.9518,93.691,93.7562,170281.0
2018-02-16 14:45:00,115.04,115.25,114.97,115.2,87097.0,93.7481,93.9192,93.691,93.8784,87097.0
2018-02-16 14:50:00,115.2,115.2,115.02,115.11,100445.0,93.8784,93.8784,93.7318,93.8051,100445.0
2018-02-16 14:55:00,115.12,115.36,115.11,115.34,186090.0,93.8132,94.0088,93.8051,93.9925,186090.0
2018-02-16 15:00:00,115.34,115.42,115.28,115.35,121872.0,93.9925,94.0577,93.9436,94.0007,121872.0
2018-02-16 15:05:00,115.37,115.46,115.33,115.42,137072.0,94.017,94.0903,93.9844,94.0577,137072.0
2018-02-16 15:10:00,115.43,115.49,115.32,115.35,102668.0,94.0659,94.1148,93.9762,94.0007,102668.0
2018-02-16 15:15:00,115.35,115.37,115.2,115.23,105128.0,94.0007,94.017,93.8784,93.9029,105128.0
2018-02-16 15:20:00,115.22,115.27,115.09,115.14,75964.0,93.8947,93.9355,93.7888,93.8295,75964.0
2018-02-16 15:25:00,115.14,115.31,115.11,115.2,151309.0,93.8295,93.9681,93.8051,93.8784,151309.0
2018-02-16 15:30:00,115.2,115.25,115.07,115.11,101569.0,93.8784,93.9192,93.7725,93.8051,101569.0
2018-02-16 15:35:00,115.11,115.18,115.05,115.09,215491.0,93.8051,93.8621,93.7562,93.7888,215491.0
2018-02-16 15:40:00,115.09,115.09,114.92,114.95,148807.0,93.7888,93.7888,93.6503,93.6747,148807.0
2018-02-16 15:45:00,114.96,115.28,114.96,115.22,336970.0,93.6829,93.9436,93.6829,93.8947,336970.0
2018-02-16 15:50:00,115.21,115.21,114.95,114.99,404688.0,93.8866,93.8866,93.6747,93.7073,404688.0
2018-02-16 15:55:00,114.99,115.08,114.65,114.71,708824.0,93.7073,93.7806,93.4302,93.4791,708824.0
2018-02-20 09:30:00,114.65,115.14,114.6,115.0,415662.0,93.4302,93.8295,93.3895,93.7155,415662.0
2018-02-20 09:35:00,115.01,115.23,114.94,115.0,207529.0,93.7236,93.9029,93.6666,93.7155,207529.0
2018-02-20 09:40:00,114.99,115.21,114.92,115.12,255516.0,93.7073,93.8866,93.6503,93.8132,255516.0
2018-02-20 09:45:00,115.12,115.34,115.04,115.31,301048.0,93.8132,93.9925,93.7481,93.9681,301048.0
2018-02-20 09:50:00,115.32,115.39,115.08,115.09,209001.0,93.9762,94.0333,93.7806,93.7888,209001.0
2018-02-20 09:55:00,115.09,115.13,114.8,114.84,137201.0,93.7888,93.8214,93.5525,93.5851,137201.0
2018-02-20 10:00:00,114.84,114.84,114.53,114.62,165270.0,93.5851,93.5851,93.3324,93.4058,165270.0
2018-02-20 10:05:00,114.62,114.78,114.52,114.69,129704.0,93.4058,93.5362,93.3243,93.4628,129704.0
2018-02-20 10:10:00,114.7,114.74,114.55,114.56,129215.0,93.471,93.5036,93.3487,93.3569,129215.0
2018-02-20 10:15:00,114.57,114.59,114.38,114.52,182546.0,93.365,93.3813,93.2102,93.3243,182546.0
2018-02-20 10:20:00,114.52,114.66,114.42,114.43,116060.0,93.3243,93.4384,93.2428,93.251,116060.0
2018-02-20 10:25:00,114.43,114.55,114.34,114.36,108964.0,93.251,93.3487,93.1776,93.1939,108964.0
2018-02-20 10:30:00,114.35,114.43,114.11,114.11,133657.0,93.1858,93.251,92.9902,92.9902,133657.0
2018-02-20 10:35:00,114.11,114.2,113.98,114.07,169676.0,92.9902,93.0635,92.8842,92.9576,169676.0
2018-02-20 10:40:00,114.07,114.4,114.04,114.38,125551.0,92.9576,93.2265,92.9331,93.2102,125551.0
2018-02-20 10:45:00,114.4,114.59,114.35,114.48,118091.0,93.2265,93.3813,93.1858,93.2917,118091.0
2018-02-20 10:50:00,114.49,114.5,114.27,114.35,95034.0,93.2998,93.308,93.1206,93.1858,95034.0
2018-02-20 10:55:00,114.34,114.41,114.26,114.27,104418.0,93.1776,93.2347,93.1124,93.1206,104418.0
2018-02-20 11:00:00,114.26,114.38,114.16,114.37,140264.0,93.1124,93.2102,93.0309,93.2021,140264.0
2018-02-20 11:05:00,114.37,114.5,114.33,114.48,116653.0,93.2021,93.308,93.1695,93.2917,116653.0
2018-02-20 11:10:00,114.48,114.57,114.37,114.48,132378.0,93.2917,93.365,93.2021,93.2917,132378.0
2018-02-20 11:15:00,114.47,114.5,114.37,114.5,104265.0,93.2836,93.308,93.2021,93.308,104265.0
2018-02-20 11:20:00,114.49,114.83,114.47,114.82,185212.0,93.2998,93.5769,93.2836,93.5688,185212.0
2018-02-20 11:25:00,114.81,114.93,114.76,114.92,150972.0,93.5606,93.6584,93.5199,93.6503,150972.0
2018-02-20 11:30:00,114.93,115.05,114.89,115.01,95564.0,93.6584,93.7562,93.6258,93.7236,95564.0
2018-02-20 11:35:00,115.01,115.07,114.83,114.85,79904.0,93.7236,93.7725,93.5769,93.5932,79904.0
2018-02-20 11:40:00,114.83,114.91,114.8,114.87,62364.0,93.5769,93.6421,93.5525,93.6095,62364.0
2018-02-20 11:45:00,114.87,114.95,114.83,114.84,48647.0,93.6095,93.6747,93.5769,93.5851,48647.0
2018-02-20 11:50:00,114.85,114.99,114.82,114.98,52114.0,93.5932,93.7073,93.5688,93.6992,52114.0
2018-02-20 11:55:00,114.98,115.14,114.98,115.11,90606.0,93.6992,93.8295,93.6992,93.8051,90606.0
2018-02-20 12:00:00,115.11,115.2,115.02,115.04,108703.0,93.8051,93.8784,93.7318,93.7481,108703.0
2018-02-20 12:05:00,115.03,115.11,114.99,115.06,100971.0,93.7399,93.8051,93.7073,93.7644,100971.0
2018-02-20 12:10:00,115.07,115.11,114.98,115.0,69934.0,93.7725,93.8051,93.6992,93.7155,69934.0
2018-02-20 12:15:00,114.99,115.07,114.96,114.98,67200.0,93.7073,93.7725,93.6829,93.6992,67200.0
2018-02-20 12:20:00,114.99,115.11,114.96,115.08,90615.0,93.7073,93.8051,93.6829,93.7806,90615.0
2018-02-20 12:25:00,115.09,115.09,115.02,115.08,43118.0,93.7888,93.7888,93.7318,93.7806,43118.0
2018-02-20 12:30:00,115.08,115.12,114.98,115.09,78121.0,93.7806,93.8132,93.6992,93.7888,78121.0
2018-02-20 12:35:00,115.09,115.12,115.05,115.12,67960.0,93.7888,93.8132,93.7562,93.8132,67960.0
2018-02-20 12:40:00,115.12,115.14,114.87,114.92,86344.0,93.8132,93.8295,93.6095,93.6503,86344.0
2018-02-20 12:45:00,114.91,115.01,114.89,114.99,65686.0,93.6421,93.7236,93.6258,93.7073,65686.0
2018-02-20 12:50:00,114.98,115.0,114.86,114.94,55218.0,93.6992,93.7155,93.6014,93.6666,55218.0
2018-02-20 12:55:00,114.95,115.04,114.92,114.98,65038.0,93.6747,93.7481,93.6503,93.6992,65038.0
2018-02-20 13:00:00,114.97,115.02,114.8,114.85,71404.0,93.691,93.7318,93.5525,93.5932,71404.0
2018-02-20 13:05:00,114.85,114.85,114.67,114.68,79501.0,93.5932,93.5932,93.4465,93.4547,79501.0
2018-02-20 13:10:00,114.68,114.82,114.62,114.77,97761.0,93.4547,93.5688,93.4058,93.528,97761.0
2018-02-20 13:15:00,114.76,114.88,114.72,114.84,44318.0,93.5199,93.6177,93.4873,93.5851,44318.0
2018-02-20 13:20:00,114.85,114.9,114.76,114.9,32837.0,93.5932,93.634,93.5199,93.634,32837.0
2018-02-20 13:25:00,114.92,114.92,114.72,114.79,43971.0,93.6503,93.6503,93.4873,93.5443,43971.0
2018-02-20 13:30:00,114.78,114.88,114.7,114.88,62605.0,93.5362,93.6177,93.471,93.6177,62605.0
2018-02-20 13:35:00,114.88,114.95,114.87,114.88,51331.0,93.6177,93.6747,93.6095,93.6177,51331.0
2018-02-20 13:40:00,114.88,114.94,114.8,114.82,56507.0,93.6177,93.6666,93.5525,93.5688,56507.0
2018-02-20 13:45:00,114.83,115.03,114.83,115.02,51843.0,93.5769,93.7399,93.5769,93.7318,51843.0
2018-02-20 13:50:00,115.02,115.06,114.95,115.02,55753.0,93.7318,93.7644,93.6747,93.7318,55753.0
2018-02-20 13:55:00,115.02,115.04,114.86,115.02,89621.0,93.7318,93.7481,93.6014,93.7318,89621.0
2018-02-20 14:00:00,115.01,115.03,114.83,114.89,74832.0,93.7236,93.7399,93.5769,93.6258,74832.0
2018-02-20 14:05:00,114.88,114.88,114.66,114.67,92361.0,93.6177,93.6177,93.4384,93.4465,92361.0
2018-02-20 14:10:00,114.67,114.72,114.51,114.58,111660.0,93.4465,93.4873,93.3161,93.3732,111660.0
2018-02-20 14:15:00,114.58,114.66,114.54,114.62,56505.0,93.3732,93.4384,93.3406,93.4058,56505.0
2018-02-20 14:20:00,114.63,114.74,114.58,114.67,86724.0,93.4139,93.5036,93.3732,93.4465,86724.0
2018-02-20 14:25:00,114.66,114.8,114.66,114.68,52371.0,93.4384,93.5525,93.4384,93.4547,52371.0
2018-02-20 14:30:00,114.67,114.84,114.64,114.82,68927.0,93.4465,93.5851,93.4221,93.5688,68927.0
2018-02-20 14:35:00,114.82,114.9,114.8,114.9,50482.0,93.5688,93.634,93.5525,93.634,50482.0
2018-02-20 14:40:00,114.9,114.91,114.79,114.84,37277.0,93.634,93.6421,93.5443,93.5851,37277.0
2018-02-20 14:45:00,114.83,114.91,114.7,114.73,88357.0,93.5769,93.6421,93.471,93.4954,88357.0
2018-02-20 14:50:00,114.73,114.76,114.52,114.53,84182.0,93.4954,93.5199,93.3243,93.3324,84182.0
2018-02-20 14:55:00,114.54,114.64,114.52,114.56,79885.0,93.3406,93.4221,93.3243,93.3569,79885.0
2018-02-20 15:00:00,114.57,114.76,114.56,114.72,84856.0,93.365,93.5199,93.3569,93.4873,84856.0
2018-02-20 15:05:00,114.73,114.83,114.47,114.48,147994.0,93.4954,93.5769,93.2836,93.2917,147994.0
2018-02-20 15:10:00,114.47,114.5,114.14,114.25,175401.0,93.2836,93.308,93.0146,93.1043,175401.0
2018-02-20 15:15:00,114.25,114.44,114.24,114.32,95131.0,93.1043,93.2591,93.0961,93.1613,95131.0
2018-02-20 15:20:00,114.3,114.3,113.97,114.2,201269.0,93.145,93.145,92.8761,93.0635,201269.0
2018-02-20 15:25:00,114.19,114.28,114.1,114.26,107062.0,93.0554,93.1287,92.982,93.1124,107062.0
2018-02-20 15:30:00,114.26,114.5,114.26,114.5,106458.0,93.1124,93.308,93.1124,93.308,106458.0
2018-02-20 15:35:00,114.51,114.62,114.37,114.52,137979.0,93.3161,93.4058,93.2021,93.3243,137979.0
2018-02-20 15:40:00,114.5,114.5,114.34,114.37,143193.0,93.308,93.308,93.1776,93.2021,143193.0
2018-02-20 15:45:00,114.36,114.81,114.3,114.77,277628.0,93.1939,93.5606,93.145,93.528,277628.0
2018-02-20 15:50:00,114.76,114.89,114.72,114.87,211110.0,93.5199,93.6258,93.4873,93.6095,211110.0
2018-02-20 15:55:00,114.87,114.93,114.6,114.66,615054.0,93.6095,93.6584,93.3895,93.4384,615054.0
2018-02-21 09:30:00,115.0,115.46,114.67,115.24,373223.0,93.7155,94.0903,93.4465,93.911,373223.0
2018-02-21 09:35:00,115.24,115.62,115.22,115.56,185448.0,93.911,94.2207,93.8947,94.1718,185448.0
2018-02-21 09:40:00,115.56,115.61,115.35,115.56,215204.0,94.1718,94.2126,94.0007,94.1718,215204.0
2018-02-21 09:45:00,115.57,115.84,115.55,115.67,159061.0,94.18,94.4,94.1637,94.2615,159061.0
2018-02-21 09:50:00,115.67,115.77,115.62,115.75,184168.0,94.2615,94.3429,94.2207,94.3266,184168.0
2018-02-21 09:55:00,115.75,115.78,115.62,115.75,101776.0,94.3266,94.3511,94.2207,94.3266,101776.0
2018-02-21 10:00:00,115.75,115.77,115.43,115.47,191713.0,94.3266,94.3429,94.0659,94.0985,191713.0
2018-02-21 10:05:00,115.46,115.75,115.41,115.73,120466.0,94.0903,94.3266,94.0496,94.3103,120466.0
2018-02-21 10:10:00,115.73,115.76,115.55,115.57,155869.0,94.3103,94.3348,94.1637,94.18,155869.0
2018-02-21 10:15:00,115.58,115.87,115.57,115.84,119475.0,94.1881,94.4244,94.18,94.4,119475.0
2018-02-21 10:20:00,115.84,115.91,115.82,115.84,85788.0,94.4,94.457,94.3837,94.4,85788.0
2018-02-21 10:25:00,115.84,115.87,115.62,115.7,123515.0,94.4,94.4244,94.2207,94.2859,123515.0
2018-02-21 10:30:00,115.71,115.98,115.7,115.96,160216.0,94.294,94.5141,94.2859,94.4978,160216.0
2018-02-21 10:35:00,115.96,116.06,115.86,116.06,172569.0,94.4978,94.5793,94.4163,94.5793,172569.0
2018-02-21 10:40:00,116.06,116.21,116.03,116.2,167097.0,94.5793,94.7015,94.5548,94.6934,167097.0
2018-02-21 10:45:00,116.2,116.28,116.16,116.17,117457.0,94.6934,94.7586,94.6608,94.6689,117457.0
2018-02-21 10:50:00,116.17,116.32,116.16,116.29,178760.0,94.6689,94.7911,94.6608,94.7667,178760.0
2018-02-21 10:55:00,116.29,116.46,116.29,116.4,127995.0,94.7667,94.9052,94.7667,94.8563,127995.0
2018-02-21 11:00:00,116.4,116.46,116.27,116.3,143800.0,94.8563,94.9052,94.7504,94.7748,143800.0
2018-02-21 11:05:00,116.3,116.42,116.29,116.38,111521.0,94.7748,94.8726,94.7667,94.84,111521.0
2018-02-21 11:10:00,116.37,116.38,116.19,116.29,131917.0,94.8319,94.84,94.6852,94.7667,131917.0
2018-02-21 11:15:00,116.31,116.35,116.19,116.35,88346.0,94.783,94.8156,94.6852,94.8156,88346.0
2018-02-21 11:20:00,116.35,116.56,116.33,116.48,138443.0,94.8156,94.9867,94.7993,94.9215,138443.0
2018-02-21 11:25:00,116.5,116.69,116.48,116.62,115943.0,94.9378,95.0927,94.9215,95.0356,115943.0
2018-02-21 11:30:00,116.62,116.62,116.51,116.54,68581.0,95.0356,95.0356,94.946,94.9704,68581.0
2018-02-21 11:35:00,116.55,116.63,116.53,116.54,65241.0,94.9786,95.0438,94.9623,94.9704,65241.0
2018-02-21 11:40:00,116.55,116.59,116.41,116.41,71067.0,94.9786,95.0112,94.8645,94.8645,71067.0
2018-02-21 11:45:00,116.42,116.53,116.4,116.51,51154.0,94.8726,94.9623,94.8563,94.946,51154.0
2018-02-21 11:50:00,116.52,116.64,116.48,116.57,74467.0,94.9541,95.0519,94.9215,94.9949,74467.0
2018-02-21 11:55:00,116.56,116.6,116.49,116.53,87862.0,94.9867,95.0193,94.9297,94.9623,87862.0
2018-02-21 12:00:00,116.54,116.58,116.31,116.36,128914.0,94.9704,95.003,94.783,94.8237,128914.0
2018-02-21 12:05:00,116.36,116.4,116.12,116.19,130992.0,94.8237,94.8563,94.6282,94.6852,130992.0
2018-02-21 12:10:00,116.19,116.39,116.13,116.32,264844.0,94.6852,94.8482,94.6363,94.7911,264844.0
2018-02-21 12:15:00,116.32,116.46,116.27,116.45,99315.0,94.7911,94.9052,94.7504,94.8971,99315.0
2018-02-21 12:20:00,116.45,116.45,116.27,116.31,62664.0,94.8971,94.8971,94.7504,94.783,62664.0
2018-02-21 12:25:00,116.31,116.37,116.22,116.28,61426.0,94.783,94.8319,94.7097,94.7586,61426.0
2018-02-21 12:30:00,116.28,116.38,116.23,116.38,43122.0,94.7586,94.84,94.7178,94.84,43122.0
2018-02-21 12:35:00,116.38,116.48,116.37,116.46,47907.0,94.84,94.9215,94.8319,94.9052,47907.0
2018-02-21 12:40:00,116.47,116.52,116.41,116.47,66327.0,94.9134,94.9541,94.8645,94.9134,66327.0
2018-02-21 12:45:00,116.46,116.6,116.46,116.57,56369.0,94.9052,95.0193,94.9052,94.9949,56369.0
2018-02-21 12:50:00,116.58,116.64,116.55,116.63,112165.0,95.003,95.0519,94.9786,95.0438,112165.0
2018-02-21 12:55:00,116.64,116.79,116.63,116.76,75183.0,95.0519,95.1742,95.0438,95.1497,75183.0
2018-02-21 13:00:00,116.78,116.84,116.68,116.7,82986.0,95.166,95.2149,95.0845,95.1008,82986.0
2018-02-21 13:05:00,116.69,116.79,116.67,116.77,60856.0,95.0927,95.1742,95.0764,95.1579,60856.0
2018-02-21 13:10:00,116.78,116.84,116.72,116.82,65636.0,95.166,95.2149,95.1171,95.1986,65636.0
2018-02-21 13:15:00,116.82,116.86,116.79,116.8,40915.0,95.1986,95.2312,95.1742,95.1823,40915.0
2018-02-21 13:20:00,116.81,116.84,116.78,116.82,84044.0,95.1905,95.2149,95.166,95.1986,84044.0
2018-02-21 13:25:00,116.82,116.82,116.71,116.78,71020.0,95.1986,95.1986,95.109,95.166,71020.0
2018-02-21 13:30:00,116.78,116.86,116.7,116.75,47241.0,95.166,95.2312,95.1008,95.1416,47241.0
2018-02-21 13:35:00,116.75,116.84,116.64,116.68,63692.0,95.1416,95.2149,95.0519,95.0845,63692.0
2018-02-21 13:40:00,116.67,116.68,116.56,116.62,71025.0,95.0764,95.0845,94.9867,95.0356,71025.0
2018-02-21 13:45:00,116.62,116.78,116.61,116.71,49904.0,95.0356,95.166,95.0275,95.109,49904.0
2018-02-21 13:50:00,116.71,116.81,116.7,116.75,54712.0,95.109,95.1905,95.1008,95.1416,54712.0
2018-02-21 13:55:00,116.74,116.82,116.73,116.73,46844.0,95.1334,95.1986,95.1253,95.1253,46844.0
2018-02-21 14:00:00,116.73,117.21,116.62,117.15,299919.0,95.1253,95.5164,95.0356,95.4675,299919.0
2018-02-21 14:05:00,117.16,117.19,116.91,116.97,296663.0,95.4757,95.5001,95.2719,95.3208,296663.0
2018-02-21 14:10:00,116.99,117.24,116.83,116.89,166050.0,95.3371,95.5409,95.2068,95.2556,166050.0
2018-02-21 14:15:00,116.89,117.17,116.87,117.12,122532.0,95.2556,95.4838,95.2394,95.4431,122532.0
2018-02-21 14:20:00,117.17,117.32,117.04,117.31,162749.0,95.4838,95.6061,95.3779,95.5979,162749.0
2018-02-21 14:25:00,117.3,117.38,117.17,117.21,278445.0,95.5898,95.655,95.4838,95.5164,278445.0
2018-02-21 14:30:00,117.21,117.35,117.13,117.32,153253.0,95.5164,95.6305,95.4512,95.6061,153253.0
2018-02-21 14:35:00,117.32,117.38,117.16,117.32,146945.0,95.6061,95.655,95.4757,95.6061,146945.0
2018-02-21 14:40:00,117.32,117.45,117.3,117.3,141919.0,95.6061,95.712,95.5898,95.5898,141919.0
2018-02-21 14:45:00,117.31,117.35,117.04,117.06,197885.0,95.5979,95.6305,95.3779,95.3942,197885.0
2018-02-21 14:50:00,117.05,117.21,116.84,117.08,182316.0,95.386,95.5164,95.2149,95.4105,182316.0
2018-02-21 14:55:00,117.1,117.29,117.1,117.16,132263.0,95.4268,95.5816,95.4268,95.4757,132263.0
2018-02-21 15:00:00,117.16,117.18,116.58,116.59,220043.0,95.4757,95.492,95.003,95.0112,220043.0
2018-02-21 15:05:00,116.6,116.71,116.35,116.51,183026.0,95.0193,95.109,94.8156,94.946,183026.0
2018-02-21 15:10:00,116.5,116.5,116.18,116.4,193277.0,94.9378,94.9378,94.6771,94.8563,193277.0
2018-02-21 15:15:00,116.42,116.53,116.22,116.26,123299.0,94.8726,94.9623,94.7097,94.7423,123299.0
2018-02-21 15:20:00,116.26,116.4,116.09,116.14,177789.0,94.7423,94.8563,94.6037,94.6445,177789.0
2018-02-21 15:25:00,116.11,116.45,115.98,116.36,203193.0,94.62,94.8971,94.5141,94.8237,203193.0
2018-02-21 15:30:00,116.36,116.56,116.29,116.42,225300.0,94.8237,94.9867,94.7667,94.8726,225300.0
2018-02-21 15:35:00,116.42,116.53,116.22,116.22,211879.0,94.8726,94.9623,94.7097,94.7097,211879.0
2018-02-21 15:40:00,116.22,116.23,115.8,115.91,317483.0,94.7097,94.7178,94.3674,94.457,317483.0
2018-02-21 15:45:00,115.91,116.14,115.83,115.93,316619.0,94.457,94.6445,94.3918,94.4733,316619.0
2018-02-21 15:50:00,115.93,115.93,115.55,115.66,374022.0,94.4733,94.4733,94.1637,94.2533,374022.0
2018-02-21 15:55:00,115.66,115.69,115.09,115.2,992823.0,94.2533,94.2777,93.7888,93.8784,992823.0
2018-02-22 09:30:00,115.5,115.79,115.01,115.79,361232.0,94.1229,94.3592,93.7236,94.3592,361232.0
2018-02-22 09:35:00,115.8,115.96,115.53,115.89,253561.0,94.3674,94.4978,94.1474,94.4407,253561.0
2018-02-22 09:40:00,115.89,116.03,115.57,115.68,223489.0,94.4407,94.5548,94.18,94.2696,223489.0
2018-02-22 09:45:00,115.68,115.72,115.45,115.51,158893.0,94.2696,94.3022,94.0822,94.1311,158893.0
2018-02-22 09:50:00,115.51,115.54,115.23,115.29,253757.0,94.1311,94.1555,93.9029,93.9518,253757.0
2018-02-22 09:55:00,115.29,115.48,115.1,115.33,256685.0,93.9518,94.1066,93.7969,93.9844,256685.0
2018-02-22 10:00:00,115.34,115.49,115.07,115.18,232953.0,93.9925,94.1148,93.7725,93.8621,232953.0
2018-02-22 10:05:00,115.18,115.44,115.09,115.41,135273.0,93.8621,94.074,93.7888,94.0496,135273.0
2018-02-22 10:10:00,115.41,115.52,115.02,115.03,176937.0,94.0496,94.1392,93.7318,93.7399,176937.0
2018-02-22 10:15:00,115.03,115.31,114.98,115.11,166717.0,93.7399,93.9681,93.6992,93.8051,166717.0
2018-02-22 10:20:00,115.09,115.43,115.08,115.43,85645.0,93.7888,94.0659,93.7806,94.0659,85645.0
2018-02-22 10:25:00,115.42,115.44,115.28,115.29,108953.0,94.0577,94.074,93.9436,93.9518,108953.0
2018-02-22 10:30:00,115.3,115.33,115.0,115.02,194343.0,93.9599,93.9844,93.7155,93.7318,194343.0
2018-02-22 10:35:00,115.02,115.3,115.0,115.3,174335.0,93.7318,93.9599,93.7155,93.9599,174335.0
2018-02-22 10:40:00,115.3,115.38,115.11,115.2,155515.0,93.9599,94.0251,93.8051,93.8784,155515.0
2018-02-22 10:45:00,115.21,115.44,115.17,115.39,169162.0,93.8866,94.074,93.854,94.0333,169162.0
2018-02-22 10:50:00,115.39,115.53,115.21,115.21,145186.0,94.0333,94.1474,93.8866,93.8866,145186.0
2018-02-22 10:55:00,115.21,115.34,115.1,115.25,125767.0,93.8866,93.9925,93.7969,93.9192,125767.0
2018-02-22 11:00:00,115.24,115.48,115.21,115.35,103434.0,93.911,94.1066,93.8866,94.0007,103434.0
2018-02-22 11:05:00,115.35,115.55,115.34,115.52,148611.0,94.0007,94.1637,93.9925,94.1392,148611.0
2018-02-22 11:10:00,115.53,115.69,115.5,115.64,121983.0,94.1474,94.2777,94.1229,94.237,121983.0
2018-02-22 11:15:00,115.65,115.71,115.49,115.57,103145.0,94.2452,94.294,94.1148,94.18,103145.0
2018-02-22 11:20:00,115.56,115.76,115.52,115.69,155927.0,94.1718,94.3348,94.1392,94.2777,155927.0
2018-02-22 11:25:00,115.69,115.98,115.69,115.9,114799.0,94.2777,94.5141,94.2777,94.4489,114799.0
2018-02-22 11:30:00,115.89,115.93,115.77,115.83,94033.0,94.4407,94.4733,94.3429,94.3918,94033.0
2018-02-22 11:35:00,115.83,115.95,115.7,115.95,100297.0,94.3918,94.4896,94.2859,94.4896,100297.0
2018-02-22 11:40:00,115.95,116.15,115.92,116.13,111788.0,94.4896,94.6526,94.4652,94.6363,111788.0
2018-02-22 11:45:00,116.13,116.25,116.08,116.22,108270.0,94.6363,94.7341,94.5956,94.7097,108270.0
2018-02-22 11:50:00,116.22,116.28,116.13,116.22,77043.0,94.7097,94.7586,94.6363,94.7097,77043.0
2018-02-22 11:55:00,116.23,116.33,116.2,116.21,85100.0,94.7178,94.7993,94.6934,94.7015,85100.0
2018-02-22 12:00:00,116.22,116.3,116.14,116.14,79815.0,94.7097,94.7748,94.6445,94.6445,79815.0
2018-02-22 12:05:00,116.15,116.24,116.08,116.23,81056.0,94.6526,94.726,94.5956,94.7178,81056.0
2018-02-22 12:10:00,116.23,116.27,116.17,116.23,65522.0,94.7178,94.7504,94.6689,94.7178,65522.0
2018-02-22 12:15:00,116.22,116.37,116.2,116.34,75234.0,94.7097,94.8319,94.6934,94.8074,75234.0
2018-02-22 12:20:00,116.35,116.43,116.31,116.4,88118.0,94.8156,94.8808,94.783,94.8563,88118.0
2018-02-22 12:25:00,116.41,116.43,116.18,116.21,79403.0,94.8645,94.8808,94.6771,94.7015,79403.0
2018-02-22 12:30:00,116.21,116.24,115.98,116.08,193441.0,94.7015,94.726,94.5141,94.5956,193441.0
2018-02-22 12:35:00,116.07,116.22,116.03,116.22,79476.0,94.5874,94.7097,94.5548,94.7097,79476.0
2018-02-22 12:40:00,116.22,116.29,116.12,116.22,98557.0,94.7097,94.7667,94.6282,94.7097,98557.0
2018-02-22 12:45:00,116.23,116.26,115.95,115.98,164942.0,94.7178,94.7423,94.4896,94.5141,164942.0
2018-02-22 12:50:00,115.99,116.14,115.78,116.11,601708.0,94.5222,94.6445,94.3511,94.62,601708.0
2018-02-22 12:55:00,116.12,116.19,116.0,116.01,126878.0,94.6282,94.6852,94.5304,94.5385,126878.0
2018-02-22 13:00:00,116.01,116.24,116.01,116.21,124265.0,94.5385,94.726,94.5385,94.7015,124265.0
2018-02-22 13:05:00,116.21,116.3,116.14,116.22,107214.0,94.7015,94.7748,94.6445,94.7097,107214.0
2018-02-22 13:10:00,116.21,116.23,116.0,116.05,290087.0,94.7015,94.7178,94.5304,94.5711,290087.0
2018-02-22 13:15:00,116.05,116.15,115.98,115.99,233822.0,94.5711,94.6526,94.5141,94.5222,233822.0
2018-02-22 13:20:00,115.98,116.12,115.95,116.07,140218.0,94.5141,94.6282,94.4896,94.5874,140218.0
2018-02-22 13:25:00,116.07,116.27,116.04,116.21,99070.0,94.5874,94.7504,94.563,94.7015,99070.0
2018-02-22 13:30:00,116.21,116.24,115.98,116.0,83926.0,94.7015,94.726,94.5141,94.5304,83926.0
2018-02-22 13:35:00,116.0,116.17,116.0,116.11,84923.0,94.5304,94.6689,94.5304,94.62,84923.0
2018-02-22 13:40:00,116.12,116.17,115.91,115.92,266402.0,94.6282,94.6689,94.457,94.4652,266402.0
2018-02-22 13:45:00,115.92,115.92,115.63,115.71,128117.0,94.4652,94.4652,94.2289,94.294,128117.0
2018-02-22 13:50:00,115.71,116.07,115.67,116.05,103472.0,94.294,94.5874,94.2615,94.5711,103472.0
2018-02-22 13:55:00,116.04,116.05,115.89,115.91,114562.0,94.563,94.5711,94.4407,94.457,114562.0
2018-02-22 14:00:00,115.9,116.06,115.89,116.01,119410.0,94.4489,94.5793,94.4407,94.5385,119410.0
2018-02-22 14:05:00,116.0,116.08,115.95,115.95,136290.0,94.5304,94.5956,94.4896,94.4896,136290.0
2018-02-22 14:10:00,115.94,115.96,115.82,115.87,99218.0,94.4815,94.4978,94.3837,94.4244,99218.0
2018-02-22 14:15:00,115.87,116.03,115.84,116.03,77370.0,94.4244,94.5548,94.4,94.5548,77370.0
2018-02-22 14:20:00,116.02,116.04,115.88,116.01,99065.0,94.5467,94.563,94.4326,94.5385,99065.0
2018-02-22 14:25:00,116.01,116.13,115.92,116.13,98118.0,94.5385,94.6363,94.4652,94.6363,98118.0
2018-02-22 14:30:00,116.13,116.26,116.1,116.25,114417.0,94.6363,94.7423,94.6119,94.7341,114417.0
2018-02-22 14:35:00,116.25,116.25,116.13,116.22,76746.0,94.7341,94.7341,94.6363,94.7097,76746.0
2018-02-22 14:40:00,116.22,116.22,115.91,115.93,131921.0,94.7097,94.7097,94.457,94.4733,131921.0
2018-02-22 14:45:00,115.94,115.94,115.78,115.83,89668.0,94.4815,94.4815,94.3511,94.3918,89668.0
2018-02-22 14:50:00,115.83,115.85,115.64,115.66,146640.0,94.3918,94.4081,94.237,94.2533,146640.0
2018-02-22 14:55:00,115.66,115.68,115.28,115.34,324206.0,94.2533,94.2696,93.9436,93.9925,324206.0
2018-02-22 15:00:00,115.33,115.38,114.96,115.11,310932.0,93.9844,94.0251,93.6829,93.8051,310932.0
2018-02-22 15:05:00,115.1,115.17,114.85,114.9,192025.0,93.7969,93.854,93.5932,93.634,192025.0
2018-02-22 15:10:00,114.92,115.16,114.87,115.14,157233.0,93.6503,93.8458,93.6095,93.8295,157233.0
2018-02-22 15:15:00,115.13,115.34,115.08,115.34,177093.0,93.8214,93.9925,93.7806,93.9925,177093.0
2018-02-22 15:20:00,115.34,115.48,115.22,115.39,138279.0,93.9925,94.1066,93.8947,94.0333,138279.0
2018-02-22 15:25:00,115.39,115.55,115.26,115.27,153253.0,94.0333,94.1637,93.9273,93.9355,153253.0
2018-02-22 15:30:00,115.27,115.34,115.13,115.26,162689.0,93.9355,93.9925,93.8214,93.9273,162689.0
2018-02-22 15:35:00,115.27,115.3,115.01,115.17,199843.0,93.9355,93.9599,93.7236,93.854,199843.0
2018-02-22 15:40:00,115.17,115.36,115.1,115.16,206974.0,93.854,94.0088,93.7969,93.8458,206974.0
2018-02-22 15:45:00,115.15,115.16,114.76,114.77,371721.0,93.8377,93.8458,93.5199,93.528,371721.0
2018-02-22 15:50:00,114.78,115.28,114.76,115.11,376256.0,93.5362,93.9436,93.5199,93.8051,376256.0
2018-02-22 15:55:00,115.11,115.17,114.93,114.98,471418.0,93.8051,93.854,93.6584,93.6992,471418.0
2018-02-23 09:30:00,115.31,116.03,115.31,115.96,388000.0,93.9681,94.5548,93.9681,94.4978,388000.0
2018-02-23 09:35:00,115.96,115.98,115.43,115.69,260123.0,94.4978,94.5141,94.0659,94.2777,260123.0
2018-02-23 09:40:00,115.69,115.85,115.63,115.75,184079.0,94.2777,94.4081,94.2289,94.3266,184079.0
2018-02-23 09:45:00,115.75,115.82,115.63,115.66,136855.0,94.3266,94.3837,94.2289,94.2533,136855.0
2018-02-23 09:50:00,115.66,115.79,115.31,115.77,164954.0,94.2533,94.3592,93.9681,94.3429,164954.0
2018-02-23 09:55:00,115.77,115.78,115.52,115.64,123851.0,94.3429,94.3511,94.1392,94.237,123851.0
2018-02-23 10:00:00,115.64,115.8,115.53,115.73,107776.0,94.237,94.3674,94.1474,94.3103,107776.0
2018-02-23 10:05:00,115.74,115.85,115.64,115.82,109968.0,94.3185,94.4081,94.237,94.3837,109968.0
2018-02-23 10:10:00,115.83,115.94,115.72,115.78,84877.0,94.3918,94.4815,94.3022,94.3511,84877.0
2018-02-23 10:15:00,115.78,115.81,115.63,115.72,91165.0,94.3511,94.3755,94.2289,94.3022,91165.0
2018-02-23 10:20:00,115.72,115.74,115.58,115.66,93537.0,94.3022,94.3185,94.1881,94.2533,93537.0
2018-02-23 10:25:00,115.66,115.69,115.43,115.51,151776.0,94.2533,94.2777,94.0659,94.1311,151776.0
2018-02-23 10:30:00,115.51,115.64,115.45,115.46,79181.0,94.1311,94.237,94.0822,94.0903,79181.0
2018-02-23 10:35:00,115.47,115.49,115.34,115.48,101364.0,94.0985,94.1148,93.9925,94.1066,101364.0
2018-02-23 10:40:00,115.48,115.57,115.46,115.56,151851.0,94.1066,94.18,94.0903,94.1718,151851.0
2018-02-23 10:45:00,115.56,115.72,115.56,115.59,105850.0,94.1718,94.3022,94.1718,94.1963,105850.0
2018-02-23 10:50:00,115.58,115.66,115.48,115.5,82130.0,94.1881,94.2533,94.1066,94.1229,82130.0
2018-02-23 10:55:00,115.5,115.5,115.39,115.48,91901.0,94.1229,94.1229,94.0333,94.1066,91901.0
2018-02-23 11:00:00,115.47,115.77,115.46,115.77,142828.0,94.0985,94.3429,94.0903,94.3429,142828.0
2018-02-23 11:05:00,115.77,115.8,115.64,115.74,88421.0,94.3429,94.3674,94.237,94.3185,88421.0
2018-02-23 11:10:00,115.75,115.81,115.67,115.74,98139.0,94.3266,94.3755,94.2615,94.3185,98139.0
2018-02-23 11:15:00,115.74,115.84,115.51,115.54,147493.0,94.3185,94.4,94.1311,94.1555,147493.0
2018-02-23 11:20:00,115.55,115.66,115.53,115.63,52285.0,94.1637,94.2533,94.1474,94.2289,52285.0
2018-02-23 11:25:00,115.64,115.8,115.61,115.64,137925.0,94.237,94.3674,94.2126,94.237,137925.0
2018-02-23 11:30:00,115.63,115.75,115.63,115.67,105981.0,94.2289,94.3266,94.2289,94.2615,105981.0
2018-02-23 11:35:00,115.68,115.94,115.65,115.93,111786.0,94.2696,94.4815,94.2452,94.4733,111786.0
2018-02-23 11:40:00,115.93,115.94,115.75,115.81,43415.0,94.4733,94.4815,94.3266,94.3755,43415.0
2018-02-23 11:45:00,115.81,115.87,115.79,115.79,61383.0,94.3755,94.4244,94.3592,94.3592,61383.0
2018-02-23 11:50:00,115.79,115.92,115.78,115.89,86444.0,94.3592,94.4652,94.3511,94.4407,86444.0
2018-02-23 11:55:00,115.89,115.97,115.86,115.94,142409.0,94.4407,94.5059,94.4163,94.4815,142409.0
2018-02-23 12:00:00,115.93,116.0,115.91,115.97,60720.0,94.4733,94.5304,94.457,94.5059,60720.0
2018-02-23 12:05:00,115.97,116.07,115.95,115.98,94712.0,94.5059,94.5874,94.4896,94.5141,94712.0
2018-02-23 12:10:00,115.99,116.07,115.98,116.06,59349.0,94.5222,94.5874,94.5141,94.5793,59349.0
2018-02-23 12:15:00,116.06,116.15,116.01,116.11,90080.0,94.5793,94.6526,94.5385,94.62,90080.0
2018-02-23 12:20:00,116.11,116.11,115.96,116.0,83730.0,94.62,94.62,94.4978,94.5304,83730.0
2018-02-23 12:25:00,115.99,116.0,115.84,115.91,151151.0,94.5222,94.5304,94.4,94.457,151151.0
2018-02-23 12:30:00,115.92,116.0,115.88,115.96,113694.0,94.4652,94.5304,94.4326,94.4978,113694.0
2018-02-23 12:35:00,115.96,116.13,115.95,116.13,139189.0,94.4978,94.6363,94.4896,94.6363,139189.0
2018-02-23 12:40:00,116.13,116.23,116.12,116.12,156125.0,94.6363,94.7178,94.6282,94.6282,156125.0
2018-02-23 12:45:00,116.13,116.28,116.09,116.25,137279.0,94.6363,94.7586,94.6037,94.7341,137279.0
2018-02-23 12:50:00,116.25,116.29,116.19,116.23,91986.0,94.7341,94.7667,94.6852,94.7178,91986.0
2018-02-23 12:55:00,116.23,116.29,116.13,116.27,90195.0,94.7178,94.7667,94.6363,94.7504,90195.0
2018-02-23 13:00:00,116.27,116.27,116.16,116.18,66043.0,94.7504,94.7504,94.6608,94.6771,66043.0
2018-02-23 13:05:00,116.17,116.17,116.02,116.12,73274.0,94.6689,94.6689,94.5467,94.6282,73274.0
2018-02-23 13:10:00,116.12,116.19,116.05,116.08,72898.0,94.6282,94.6852,94.5711,94.5956,72898.0
2018-02-23 13:15:00,116.08,116.12,116.04,116.07,52499.0,94.5956,94.6282,94.563,94.5874,52499.0
2018-02-23 13:20:00,116.07,116.19,116.07,116.16,68073.0,94.5874,94.6852,94.5874,94.6608,68073.0
2018-02-23 13:25:00,116.17,116.21,116.11,116.18,46002.0,94.6689,94.7015,94.62,94.6771,46002.0
2018-02-23 13:30:00,116.18,116.32,116.16,116.3,62663.0,94.6771,94.7911,94.6608,94.7748,62663.0
2018-02-23 13:35:00,116.29,116.43,116.23,116.43,86422.0,94.7667,94.8808,94.7178,94.8808,86422.0
2018-02-23 13:40:00,116.42,116.43,116.28,116.29,54326.0,94.8726,94.8808,94.7586,94.7667,54326.0
2018-02-23 13:45:00,116.3,116.31,116.18,116.21,59085.0,94.7748,94.783,94.6771,94.7015,59085.0
2018-02-23 13:50:00,116.21,116.24,116.09,116.11,65361.0,94.7015,94.726,94.6037,94.62,65361.0
2018-02-23 13:55:00,116.12,116.19,116.07,116.19,101247.0,94.6282,94.6852,94.5874,94.6852,101247.0
2018-02-23 14:00:00,116.19,116.23,116.03,116.04,83011.0,94.6852,94.7178,94.5548,94.563,83011.0
2018-02-23 14:05:00,116.04,116.06,115.94,116.05,105094.0,94.563,94.5793,94.4815,94.5711,105094.0
2018-02-23 14:10:00,116.05,116.06,115.91,115.97,73363.0,94.5711,94.5793,94.457,94.5059,73363.0
2018-02-23 14:15:00,116.0,116.14,116.0,116.04,62971.0,94.5304,94.6445,94.5304,94.563,62971.0
2018-02-23 14:20:00,116.02,116.24,116.0,116.22,70815.0,94.5467,94.726,94.5304,94.7097,70815.0
2018-02-23 14:25:00,116.21,116.21,116.1,116.17,58562.0,94.7015,94.7015,94.6119,94.6689,58562.0
2018-02-23 14:30:00,116.17,116.18,116.09,116.17,54058.0,94.6689,94.6771,94.6037,94.6689,54058.0
2018-02-23 14:35:00,116.17,116.23,115.94,116.08,157027.0,94.6689,94.7178,94.4815,94.5956,157027.0
2018-02-23 14:40:00,116.09,116.26,116.09,116.26,69701.0,94.6037,94.7423,94.6037,94.7423,69701.0
2018-02-23 14:45:00,116.26,116.51,116.26,116.5,123866.0,94.7423,94.946,94.7423,94.9378,123866.0
2018-02-23 14:50:00,116.51,116.56,116.45,116.51,104832.0,94.946,94.9867,94.8971,94.946,104832.0
2018-02-23 14:55:00,116.5,116.57,116.47,116.53,84536.0,94.9378,94.9949,94.9134,94.9623,84536.0
2018-02-23 15:00:00,116.54,116.79,116.54,116.79,141844.0,94.9704,95.1742,94.9704,95.1742,141844.0
2018-02-23 15:05:00,116.78,116.85,116.7,116.74,147899.0,95.166,95.2231,95.1008,95.1334,147899.0
2018-02-23 15:10:00,116.74,116.78,116.6,116.74,125920.0,95.1334,95.166,95.0193,95.1334,125920.0
2018-02-23 15:15:00,116.75,116.82,116.7,116.79,76020.0,95.1416,95.1986,95.1008,95.1742,76020.0
2018-02-23 15:20:00,116.79,116.93,116.76,116.91,89832.0,95.1742,95.2882,95.1497,95.2719,89832.0
2018-02-23 15:25:00,116.91,117.0,116.88,116.97,174474.0,95.2719,95.3453,95.2475,95.3208,174474.0
2018-02-23 15:30:00,116.98,117.11,116.86,116.89,180147.0,95.329,95.4349,95.2312,95.2556,180147.0
2018-02-23 15:35:00,116.87,117.1,116.87,117.05,174448.0,95.2394,95.4268,95.2394,95.386,174448.0
2018-02-23 15:40:00,117.04,117.21,117.02,117.2,199072.0,95.3779,95.5164,95.3616,95.5083,199072.0
2018-02-23 15:45:00,117.19,117.24,117.08,117.14,243685.0,95.5001,95.5409,95.4105,95.4594,243685.0
2018-02-23 15:50:00,117.14,117.21,117.08,117.14,248372.0,95.4594,95.5164,95.4105,95.4594,248372.0
2018-02-23 15:55:00,117.14,117.39,117.08,117.35,792805.0,95.4594,95.6631,95.4105,95.6305,792805.0
2018-02-26 09:30:00,118.14,118.2,117.33,117.56,539216.0,96.2743,96.3232,95.6142,95.8016,539216.0
2018-02-26 09:35:00,117.6,118.03,117.48,118.01,314964.0,95.8342,96.1847,95.7365,96.1684,314964.0
2018-02-26 09:40:00,117.99,118.1,117.84,117.94,318414.0,96.1521,96.2417,96.0298,96.1113,318414.0
2018-02-26 09:45:00,117.94,117.97,117.76,117.82,215316.0,96.1113,96.1358,95.9646,96.0135,215316.0
2018-02-26 09:50:00,117.82,118.02,117.78,117.79,279781.0,96.0135,96.1765,95.9809,95.9891,279781.0
2018-02-26 09:55:00,117.79,117.82,117.59,117.72,220937.0,95.9891,96.0135,95.8261,95.932,220937.0
2018-02-26 10:00:00,117.73,117.78,117.61,117.69,191568.0,95.9402,95.9809,95.8424,95.9076,191568.0
2018-02-26 10:05:00,117.7,117.81,117.57,117.76,198660.0,95.9157,96.0054,95.8098,95.9646,198660.0
2018-02-26 10:10:00,117.77,117.83,117.65,117.66,222336.0,95.9728,96.0217,95.875,95.8831,222336.0
2018-02-26 10:15:00,117.66,117.75,117.47,117.71,213848.0,95.8831,95.9565,95.7283,95.9239,213848.0
2018-02-26 10:20:00,117.7,117.77,117.66,117.75,100638.0,95.9157,95.9728,95.8831,95.9565,100638.0
2018-02-26 10:25:00,117.76,117.81,117.45,117.54,162365.0,95.9646,96.0054,95.712,95.7853,162365.0
2018-02-26 10:30:00,117.53,117.58,117.34,117.38,140398.0,95.7772,95.8179,95.6224,95.655,140398.0
2018-02-26 10:35:00,117.38,117.55,117.33,117.54,137081.0,95.655,95.7935,95.6142,95.7853,137081.0
2018-02-26 10:40:00,117.53,117.72,117.48,117.69,141858.0,95.7772,95.932,95.7365,95.9076,141858.0
2018-02-26 10:45:00,117.69,117.74,117.48,117.6,101072.0,95.9076,95.9483,95.7365,95.8342,101072.0
2018-02-26 10:50:00,117.59,117.6,117.38,117.45,101423.0,95.8261,95.8342,95.655,95.712,101423.0
2018-02-26 10:55:00,117.45,117.49,117.37,117.47,122077.0,95.712,95.7446,95.6468,95.7283,122077.0
2018-02-26 11:00:00,117.47,117.66,117.32,117.66,182389.0,95.7283,95.8831,95.6061,95.8831,182389.0
2018-02-26 11:05:00,117.65,117.79,117.63,117.75,128348.0,95.875,95.9891,95.8587,95.9565,128348.0
2018-02-26 11:10:00,117.76,117.81,117.67,117.79,117074.0,95.9646,96.0054,95.8913,95.9891,117074.0
2018-02-26 11:15:00,117.8,117.93,117.74,117.93,131221.0,95.9972,96.1032,95.9483,96.1032,131221.0
2018-02-26 11:20:00,117.93,117.94,117.71,117.78,194105.0,96.1032,96.1113,95.9239,95.9809,194105.0
2018-02-26 11:25:00,117.78,117.8,117.67,117.77,156567.0,95.9809,95.9972,95.8913,95.9728,156567.0
2018-02-26 11:30:00,117.77,117.79,117.56,117.57,130496.0,95.9728,95.9891,95.8016,95.8098,130496.0
2018-02-26 11:35:00,117.57,117.63,117.5,117.58,125289.0,95.8098,95.8587,95.7527,95.8179,125289.0
2018-02-26 11:40:00,117.59,117.64,117.53,117.58,80819.0,95.8261,95.8668,95.7772,95.8179,80819.0
2018-02-26 11:45:00,117.59,117.69,117.56,117.66,97113.0,95.8261,95.9076,95.8016,95.8831,97113.0
2018-02-26 11:50:00,117.65,117.75,117.57,117.57,77111.0,95.875,95.9565,95.8098,95.8098,77111.0
2018-02-26 11:55:00,117.58,117.74,117.52,117.67,78770.0,95.8179,95.9483,95.769,95.8913,78770.0
2018-02-26 12:00:00,117.67,117.84,117.67,117.81,86534.0,95.8913,96.0298,95.8913,96.0054,86534.0
2018-02-26 12:05:00,117.81,118.04,117.79,118.03,139352.0,96.0054,96.1928,95.9891,96.1847,139352.0
2018-02-26 12:10:00,118.02,118.07,117.96,118.0,178967.0,96.1765,96.2173,96.1276,96.1602,178967.0
2018-02-26 12:15:00,118.0,118.1,117.98,118.1,108120.0,96.1602,96.2417,96.1439,96.2417,108120.0
2018-02-26 12:20:00,118.1,118.2,118.07,118.18,117110.0,96.2417,96.3232,96.2173,96.3069,117110.0
2018-02-26 12:25:00,118.18,118.31,118.16,118.27,164309.0,96.3069,96.4128,96.2906,96.3802,164309.0
2018-02-26 12:30:00,118.28,118.32,118.09,118.11,122077.0,96.3884,96.421,96.2335,96.2498,122077.0
2018-02-26 12:35:00,118.1,118.13,117.89,117.98,242691.0,96.2417,96.2661,96.0706,96.1439,242691.0
2018-02-26 12:40:00,117.98,118.14,117.91,118.14,116248.0,96.1439,96.2743,96.0869,96.2743,116248.0
2018-02-26 12:45:00,118.14,118.31,118.08,118.29,127805.0,96.2743,96.4128,96.2254,96.3965,127805.0
2018-02-26 12:50:00,118.3,118.37,118.19,118.24,119385.0,96.4047,96.4617,96.315,96.3558,119385.0
2018-02-26 12:55:00,118.25,118.38,118.24,118.35,116561.0,96.3639,96.4699,96.3558,96.4454,116561.0
2018-02-26 13:00:00,118.35,118.47,118.35,118.41,122045.0,96.4454,96.5432,96.4454,96.4943,122045.0
2018-02-26 13:05:00,118.41,118.47,118.31,118.44,101843.0,96.4943,96.5432,96.4128,96.5188,101843.0
2018-02-26 13:10:00,118.44,118.48,118.39,118.42,79411.0,96.5188,96.5514,96.478,96.5025,79411.0
2018-02-26 13:15:00,118.41,118.41,118.28,118.29,89144.0,96.4943,96.4943,96.3884,96.3965,89144.0
2018-02-26 13:20:00,118.28,118.44,118.26,118.4,113918.0,96.3884,96.5188,96.3721,96.4862,113918.0
2018-02-26 13:25:00,118.41,118.44,118.3,118.42,94700.0,96.4943,96.5188,96.4047,96.5025,94700.0
2018-02-26 13:30:00,118.41,118.44,118.32,118.35,97862.0,96.4943,96.5188,96.421,96.4454,97862.0
2018-02-26 13:35:00,118.36,118.36,118.24,118.24,105409.0,96.4536,96.4536,96.3558,96.3558,105409.0
2018-02-26 13:40:00,118.24,118.34,118.18,118.33,98433.0,96.3558,96.4373,96.3069,96.4291,98433.0
2018-02-26 13:45:00,118.34,118.36,118.29,118.31,90383.0,96.4373,96.4536,96.3965,96.4128,90383.0
2018-02-26 13:50:00,118.31,118.34,118.22,118.22,134053.0,96.4128,96.4373,96.3395,96.3395,134053.0
2018-02-26 13:55:00,118.21,118.3,118.17,118.24,104675.0,96.3313,96.4047,96.2987,96.3558,104675.0
2018-02-26 14:00:00,118.23,118.35,118.21,118.26,121568.0,96.3476,96.4454,96.3313,96.3721,121568.0
2018-02-26 14:05:00,118.26,118.36,118.26,118.36,112863.0,96.3721,96.4536,96.3721,96.4536,112863.0
2018-02-26 14:10:00,118.37,118.38,117.73,118.32,67515.0,96.4617,96.4699,95.9402,96.421,67515.0
2018-02-26 14:15:00,118.32,118.33,118.23,118.31,91236.0,96.421,96.4291,96.3476,96.4128,91236.0
2018-02-26 14:20:00,118.31,118.39,118.28,118.37,85978.0,96.4128,96.478,96.3884,96.4617,85978.0
2018-02-26 14:25:00,118.37,118.42,118.22,118.22,128466.0,96.4617,96.5025,96.3395,96.3395,128466.0
2018-02-26 14:30:00,118.22,118.29,118.13,118.27,153947.0,96.3395,96.3965,96.2661,96.3802,153947.0
2018-02-26 14:35:00,118.27,118.34,118.22,118.22,106875.0,96.3802,96.4373,96.3395,96.3395,106875.0
2018-02-26 14:40:00,118.23,118.24,118.05,118.08,120723.0,96.3476,96.3558,96.201,96.2254,120723.0
2018-02-26 14:45:00,118.09,118.13,118.01,118.09,126231.0,96.2335,96.2661,96.1684,96.2335,126231.0
2018-02-26 14:50:00,118.08,118.28,118.02,118.26,182789.0,96.2254,96.3884,96.1765,96.3721,182789.0
2018-02-26 14:55:00,118.26,118.32,118.21,118.24,119590.0,96.3721,96.421,96.3313,96.3558,119590.0
2018-02-26 15:00:00,118.23,118.38,118.17,118.36,112887.0,96.3476,96.4699,96.2987,96.4536,112887.0
2018-02-26 15:05:00,118.37,118.53,118.33,118.44,153398.0,96.4617,96.5921,96.4291,96.5188,153398.0
2018-02-26 15:10:00,118.43,118.49,118.39,118.4,102685.0,96.5106,96.5595,96.478,96.4862,102685.0
2018-02-26 15:15:00,118.41,118.54,118.38,118.53,120484.0,96.4943,96.6003,96.4699,96.5921,120484.0
2018-02-26 15:20:00,118.54,118.57,118.49,118.54,171432.0,96.6003,96.6247,96.5595,96.6003,171432.0
2018-02-26 15:25:00,118.52,118.61,118.46,118.54,152276.0,96.584,96.6573,96.5351,96.6003,152276.0
2018-02-26 15:30:00,118.54,118.58,118.4,118.56,222107.0,96.6003,96.6329,96.4862,96.6166,222107.0
2018-02-26 15:35:00,118.55,118.62,118.51,118.6,214085.0,96.6084,96.6655,96.5758,96.6492,214085.0
2018-02-26 15:40:00,118.6,118.64,118.49,118.53,224117.0,96.6492,96.6818,96.5595,96.5921,224117.0
2018-02-26 15:45:00,118.51,118.69,118.47,118.56,415107.0,96.5758,96.7225,96.5432,96.6166,415107.0
2018-02-26 15:50:00,118.57,118.74,118.56,118.68,324106.0,96.6247,96.7632,96.6166,96.7144,324106.0
2018-02-26 15:55:00,118.68,118.9,118.64,118.83,805556.0,96.7144,96.8936,96.6818,96.8366,805556.0
2018-02-27 09:30:00,118.91,118.99,118.16,118.91,643926.0,96.9018,96.967,96.2906,96.9018,643926.0
2018-02-27 09:35:00,118.91,119.08,118.81,119.02,491082.0,96.9018,97.0403,96.8203,96.9914,491082.0
2018-02-27 09:40:00,119.01,119.01,118.1,118.18,535655.0,96.9833,96.9833,96.2417,96.3069,535655.0
2018-02-27 09:45:00,118.17,118.27,117.97,117.97,332402.0,96.2987,96.3802,96.1358,96.1358,332402.0
2018-02-27 09:50:00,117.97,118.08,117.77,117.84,292129.0,96.1358,96.2254,95.9728,96.0298,292129.0
2018-02-27 09:55:00,117.82,117.93,117.69,117.92,261522.0,96.0135,96.1032,95.9076,96.095,261522.0
2018-02-27 10:00:00,117.92,118.2,117.9,118.15,368787.0,96.095,96.3232,96.0787,96.2824,368787.0
2018-02-27 10:05:00,118.14,118.27,118.05,118.24,241154.0,96.2743,96.3802,96.201,96.3558,241154.0
2018-02-27 10:10:00,118.25,118.54,118.24,118.52,278485.0,96.3639,96.6003,96.3558,96.584,278485.0
2018-02-27 10:15:00,118.52,118.72,118.42,118.72,181928.0,96.584,96.7469,96.5025,96.7469,181928.0
2018-02-27 10:20:00,118.72,119.06,118.65,118.89,256794.0,96.7469,97.024,96.6899,96.8855,256794.0
2018-02-27 10:25:00,118.87,119.0,118.78,118.82,151348.0,96.8692,96.9751,96.7958,96.8284,151348.0
2018-02-27 10:30:00,118.81,118.85,118.53,118.53,174669.0,96.8203,96.8529,96.5921,96.5921,174669.0
2018-02-27 10:35:00,118.53,118.7,118.41,118.47,142925.0,96.5921,96.7306,96.4943,96.5432,142925.0
2018-02-27 10:40:00,118.46,118.75,118.46,118.74,222192.0,96.5351,96.7714,96.5351,96.7632,222192.0
2018-02-27 10:45:00,118.74,118.87,118.6,118.66,214637.0,96.7632,96.8692,96.6492,96.6981,214637.0
2018-02-27 10:50:00,118.65,118.81,118.61,118.7,203714.0,96.6899,96.8203,96.6573,96.7306,203714.0
2018-02-27 10:55:00,118.69,118.9,118.65,118.86,213244.0,96.7225,96.8936,96.6899,96.861,213244.0
2018-02-27 11:00:00,118.85,118.94,118.69,118.89,223552.0,96.8529,96.9262,96.7225,96.8855,223552.0
2018-02-27 11:05:00,118.89,119.06,118.82,119.04,202869.0,96.8855,97.024,96.8284,97.0077,202869.0
2018-02-27 11:10:00,119.04,119.23,119.03,119.16,253353.0,97.0077,97.1626,96.9996,97.1055,253353.0
2018-02-27 11:15:00,119.16,119.33,119.07,119.1,128310.0,97.1055,97.244,97.0322,97.0566,128310.0
2018-02-27 11:20:00,119.11,119.13,118.94,119.05,108355.0,97.0648,97.0811,96.9262,97.0159,108355.0
2018-02-27 11:25:00,119.06,119.17,118.83,118.92,158887.0,97.024,97.1137,96.8366,96.9099,158887.0
2018-02-27 11:30:00,118.93,119.16,118.83,119.12,130662.0,96.9181,97.1055,96.8366,97.0729,130662.0
2018-02-27 11:35:00,119.12,119.18,118.83,118.84,126476.0,97.0729,97.1218,96.8366,96.8447,126476.0
2018-02-27 11:40:00,118.85,118.87,118.66,118.74,207399.0,96.8529,96.8692,96.6981,96.7632,207399.0
2018-02-27 11:45:00,118.75,118.92,118.6,118.79,194738.0,96.7714,96.9099,96.6492,96.804,194738.0
2018-02-27 11:50:00,118.79,118.84,118.57,118.6,152391.0,96.804,96.8447,96.6247,96.6492,152391.0
2018-02-27 11:55:00,118.6,118.72,118.47,118.55,129054.0,96.6492,96.7469,96.5432,96.6084,129054.0
2018-02-27 12:00:00,118.55,118.74,118.5,118.66,89046.0,96.6084,96.7632,96.5677,96.6981,89046.0
2018-02-27 12:05:00,118.64,118.81,118.64,118.78,103721.0,96.6818,96.8203,96.6818,96.7958,103721.0
2018-02-27 12:10:00,118.77,118.8,118.58,118.61,138808.0,96.7877,96.8121,96.6329,96.6573,138808.0
2018-02-27 12:15:00,118.61,118.66,118.47,118.54,114034.0,96.6573,96.6981,96.5432,96.6003,114034.0
2018-02-27 12:20:00,118.53,118.54,118.08,118.19,236508.0,96.5921,96.6003,96.2254,96.315,236508.0
2018-02-27 12:25:00,118.18,118.36,118.13,118.32,90599.0,96.3069,96.4536,96.2661,96.421,90599.0
2018-02-27 12:30:00,118.29,118.46,118.22,118.38,102059.0,96.3965,96.5351,96.3395,96.4699,102059.0
2018-02-27 12:35:00,118.38,118.53,118.35,118.51,95915.0,96.4699,96.5921,96.4454,96.5758,95915.0
2018-02-27 12:40:00,118.5,118.54,118.42,118.46,94500.0,96.5677,96.6003,96.5025,96.5351,94500.0
2018-02-27 12:45:00,118.46,118.61,118.39,118.56,114730.0,96.5351,96.6573,96.478,96.6166,114730.0
2018-02-27 12:50:00,118.55,118.78,118.54,118.72,106841.0,96.6084,96.7958,96.6003,96.7469,106841.0
2018-02-27 12:55:00,118.74,118.87,118.63,118.8,79075.0,96.7632,96.8692,96.6736,96.8121,79075.0
2018-02-27 13:00:00,118.8,118.84,118.75,118.84,57699.0,96.8121,96.8447,96.7714,96.8447,57699.0
2018-02-27 13:05:00,118.85,119.04,118.82,119.01,85325.0,96.8529,97.0077,96.8284,96.9833,85325.0
2018-02-27 13:10:00,119.02,119.12,118.84,118.89,107785.0,96.9914,97.0729,96.8447,96.8855,107785.0
2018-02-27 13:15:00,118.9,119.05,118.89,119.02,79232.0,96.8936,97.0159,96.8855,96.9914,79232.0
2018-02-27 13:20:00,119.02,119.08,118.91,118.94,139726.0,96.9914,97.0403,96.9018,96.9262,139726.0
2018-02-27 13:25:00,118.93,119.01,118.84,118.88,54650.0,96.9181,96.9833,96.8447,96.8773,54650.0
2018-02-27 13:30:00,118.87,118.87,118.72,118.74,131114.0,96.8692,96.8692,96.7469,96.7632,131114.0
2018-02-27 13:35:00,118.73,118.86,118.69,118.81,59789.0,96.7551,96.861,96.7225,96.8203,59789.0
2018-02-27 13:40:00,118.79,118.79,118.65,118.72,71016.0,96.804,96.804,96.6899,96.7469,71016.0
2018-02-27 13:45:00,118.72,118.84,118.51,118.52,133307.0,96.7469,96.8447,96.5758,96.584,133307.0
2018-02-27 13:50:00,118.5,118.75,118.48,118.7,101759.0,96.5677,96.7714,96.5514,96.7306,101759.0
2018-02-27 13:55:00,118.7,118.7,118.53,118.61,76553.0,96.7306,96.7306,96.5921,96.6573,76553.0
2018-02-27 14:00:00,118.62,118.67,118.39,118.41,128789.0,96.6655,96.7062,96.478,96.4943,128789.0
2018-02-27 14:05:00,118.4,118.48,118.24,118.38,172949.0,96.4862,96.5514,96.3558,96.4699,172949.0
2018-02-27 14:10:00,118.38,118.44,118.18,118.28,142816.0,96.4699,96.5188,96.3069,96.3884,142816.0
2018-02-27 14:15:00,118.27,118.27,118.12,118.14,121039.0,96.3802,96.3802,96.258,96.2743,121039.0
2018-02-27 14:20:00,118.16,118.2,118.03,118.04,151037.0,96.2906,96.3232,96.1847,96.1928,151037.0
2018-02-27 14:25:00,118.04,118.33,117.98,118.27,140542.0,96.1928,96.4291,96.1439,96.3802,140542.0
2018-02-27 14:30:00,118.28,118.45,118.15,118.4,154243.0,96.3884,96.5269,96.2824,96.4862,154243.0
2018-02-27 14:35:00,118.39,118.48,118.23,118.27,87318.0,96.478,96.5514,96.3476,96.3802,87318.0
2018-02-27 14:40:00,118.28,118.33,118.13,118.22,88599.0,96.3884,96.4291,96.2661,96.3395,88599.0
2018-02-27 14:45:00,118.23,118.23,117.92,117.98,173602.0,96.3476,96.3476,96.095,96.1439,173602.0
2018-02-27 14:50:00,117.99,118.16,117.99,118.12,100425.0,96.1521,96.2906,96.1521,96.258,100425.0
2018-02-27 14:55:00,118.13,118.39,118.12,118.24,165894.0,96.2661,96.478,96.258,96.3558,165894.0
2018-02-27 15:00:00,118.24,118.43,118.14,118.2,173454.0,96.3558,96.5106,96.2743,96.3232,173454.0
2018-02-27 15:05:00,118.2,118.28,118.07,118.11,139955.0,96.3232,96.3884,96.2173,96.2498,139955.0
2018-02-27 15:10:00,118.11,118.26,118.05,118.06,97179.0,96.2498,96.3721,96.201,96.2091,97179.0
2018-02-27 15:15:00,118.06,118.23,118.04,118.06,104118.0,96.2091,96.3476,96.1928,96.2091,104118.0
2018-02-27 15:20:00,118.08,118.23,117.96,118.07,153725.0,96.2254,96.3476,96.1276,96.2173,153725.0
2018-02-27 15:25:00,118.08,118.19,117.96,118.15,130462.0,96.2254,96.315,96.1276,96.2824,130462.0
2018-02-27 15:30:00,118.17,118.25,118.04,118.1,142088.0,96.2987,96.3639,96.1928,96.2417,142088.0
2018-02-27 15:35:00,118.1,118.13,117.92,118.09,163634.0,96.2417,96.2661,96.095,96.2335,163634.0
2018-02-27 15:40:00,118.08,118.12,117.87,117.9,199267.0,96.2254,96.258,96.0543,96.0787,199267.0
2018-02-27 15:45:00,117.87,118.28,117.85,118.16,212040.0,96.0543,96.3884,96.038,96.2906,212040.0
2018-02-27 15:50:00,118.16,118.16,117.73,117.78,295050.0,96.2906,96.2906,95.9402,95.9809,295050.0
2018-02-27 15:55:00,117.79,117.8,117.35,117.36,743657.0,95.9891,95.9972,95.6305,95.6387,743657.0
2018-02-28 09:30:00,117.82,118.11,117.64,117.87,490155.0,96.0135,96.2498,95.8668,96.0543,490155.0
2018-02-28 09:35:00,117.87,117.98,117.79,117.95,232721.0,96.0543,96.1439,95.9891,96.1195,232721.0
2018-02-28 09:40:00,117.96,117.96,117.67,117.77,191279.0,96.1276,96.1276,95.8913,95.9728,191279.0
2018-02-28 09:45:00,117.78,117.96,117.64,117.91,130746.0,95.9809,96.1276,95.8668,96.0869,130746.0
2018-02-28 09:50:00,117.92,118.29,117.92,118.25,165673.0,96.095,96.3965,96.095,96.3639,165673.0
2018-02-28 09:55:00,118.25,118.33,118.15,118.33,134905.0,96.3639,96.4291,96.2824,96.4291,134905.0
2018-02-28 10:00:00,118.33,118.49,118.25,118.36,156431.0,96.4291,96.5595,96.3639,96.4536,156431.0
2018-02-28 10:05:00,118.36,118.38,118.23,118.34,121264.0,96.4536,96.4699,96.3476,96.4373,121264.0
2018-02-28 10:10:00,118.34,118.34,118.11,118.18,155169.0,96.4373,96.4373,96.2498,96.3069,155169.0
2018-02-28 10:15:00,118.17,118.25,118.13,118.22,138578.0,96.2987,96.3639,96.2661,96.3395,138578.0
2018-02-28 10:20:00,118.23,118.25,118.14,118.21,80714.0,96.3476,96.3639,96.2743,96.3313,80714.0
2018-02-28 10:25:00,118.22,118.28,118.16,118.24,90904.0,96.3395,96.3884,96.2906,96.3558,90904.0
2018-02-28 10:30:00,118.24,118.28,118.12,118.25,141230.0,96.3558,96.3884,96.258,96.3639,141230.0
2018-02-28 10:35:00,118.26,118.3,118.19,118.26,137625.0,96.3721,96.4047,96.315,96.3721,137625.0
2018-02-28 10:40:00,118.26,118.28,117.96,117.98,125747.0,96.3721,96.3884,96.1276,96.1439,125747.0
2018-02-28 10:45:00,117.98,118.01,117.83,117.85,113785.0,96.1439,96.1684,96.0217,96.038,113785.0
2018-02-28 10:50:00,117.85,117.94,117.65,117.68,132169.0,96.038,96.1113,95.875,95.8994,132169.0
2018-02-28 10:55:00,117.68,117.78,117.45,117.75,142432.0,95.8994,95.9809,95.712,95.9565,142432.0
2018-02-28 11:00:00,117.75,117.78,117.63,117.65,114886.0,95.9565,95.9809,95.8587,95.875,114886.0
2018-02-28 11:05:00,117.65,117.72,117.37,117.37,98137.0,95.875,95.932,95.6468,95.6468,98137.0
2018-02-28 11:10:00,117.37,117.37,117.12,117.26,161166.0,95.6468,95.6468,95.4431,95.5572,161166.0
2018-02-28 11:15:00,117.26,117.57,117.25,117.53,125028.0,95.5572,95.8098,95.549,95.7772,125028.0
2018-02-28 11:20:00,117.52,117.54,117.35,117.35,122459.0,95.769,95.7853,95.6305,95.6305,122459.0
2018-02-28 11:25:00,117.38,117.69,117.3,117.61,130293.0,95.655,95.9076,95.5898,95.8424,130293.0
2018-02-28 11:30:00,117.6,117.65,117.28,117.28,114142.0,95.8342,95.875,95.5735,95.5735,114142.0
2018-02-28 11:35:00,117.28,117.47,117.25,117.3,105816.0,95.5735,95.7283,95.549,95.5898,105816.0
2018-02-28 11:40:00,117.3,117.3,117.16,117.22,103847.0,95.5898,95.5898,95.4757,95.5246,103847.0
2018-02-28 11:45:00,117.22,117.23,116.95,117.12,177458.0,95.5246,95.5327,95.3045,95.4431,177458.0
2018-02-28 11:50:00,117.14,117.25,117.11,117.23,81584.0,95.4594,95.549,95.4349,95.5327,81584.0
2018-02-28 11:55:00,117.22,117.3,117.18,117.24,88217.0,95.5246,95.5898,95.492,95.5409,88217.0
2018-02-28 12:00:00,117.25,117.35,117.15,117.15,113990.0,95.549,95.6305,95.4675,95.4675,113990.0
2018-02-28 12:05:00,117.15,117.32,117.09,117.31,114973.0,95.4675,95.6061,95.4186,95.5979,114973.0
2018-02-28 12:10:00,117.3,117.31,117.2,117.24,112252.0,95.5898,95.5979,95.5083,95.5409,112252.0
2018-02-28 12:15:00,117.24,117.34,117.21,117.24,71542.0,95.5409,95.6224,95.5164,95.5409,71542.0
2018-02-28 12:20:00,117.23,117.24,117.11,117.18,93103.0,95.5327,95.5409,95.4349,95.492,93103.0
2018-02-28 12:25:00,117.17,117.25,117.03,117.07,67630.0,95.4838,95.549,95.3697,95.4023,67630.0
2018-02-28 12:30:00,117.07,117.19,117.02,117.13,123106.0,95.4023,95.5001,95.3616,95.4512,123106.0
2018-02-28 12:35:00,117.13,117.34,117.1,117.32,81649.0,95.4512,95.6224,95.4268,95.6061,81649.0
2018-02-28 12:40:00,117.31,117.39,117.23,117.38,95615.0,95.5979,95.6631,95.5327,95.655,95615.0
2018-02-28 12:45:00,117.38,117.58,117.36,117.52,124586.0,95.655,95.8179,95.6387,95.769,124586.0
2018-02-28 12:50:00,117.52,117.53,117.32,117.41,118620.0,95.769,95.7772,95.6061,95.6794,118620.0
2018-02-28 12:55:00,117.41,117.47,117.36,117.42,57789.0,95.6794,95.7283,95.6387,95.6876,57789.0
2018-02-28 13:00:00,117.42,117.42,117.19,117.27,72782.0,95.6876,95.6876,95.5001,95.5653,72782.0
2018-02-28 13:05:00,117.28,117.4,117.22,117.27,78140.0,95.5735,95.6713,95.5246,95.5653,78140.0
2018-02-28 13:10:00,117.28,117.38,117.23,117.27,55554.0,95.5735,95.655,95.5327,95.5653,55554.0
2018-02-28 13:15:00,117.27,117.32,117.2,117.28,67427.0,95.5653,95.6061,95.5083,95.5735,67427.0
2018-02-28 13:20:00,117.29,117.37,117.21,117.37,93209.0,95.5816,95.6468,95.5164,95.6468,93209.0
2018-02-28 13:25:00,117.37,117.41,117.29,117.29,97343.0,95.6468,95.6794,95.5816,95.5816,97343.0
2018-02-28 13:30:00,117.28,117.37,117.19,117.36,89198.0,95.5735,95.6468,95.5001,95.6387,89198.0
2018-02-28 13:35:00,117.36,117.37,117.26,117.34,44828.0,95.6387,95.6468,95.5572,95.6224,44828.0
2018-02-28 13:40:00,117.34,117.44,117.29,117.32,72371.0,95.6224,95.7039,95.5816,95.6061,72371.0
2018-02-28 13:45:00,117.32,117.41,117.13,117.13,123156.0,95.6061,95.6794,95.4512,95.4512,123156.0
2018-02-28 13:50:00,117.14,117.32,117.07,117.27,61494.0,95.4594,95.6061,95.4023,95.5653,61494.0
2018-02-28 13:55:00,117.27,117.45,117.26,117.44,71512.0,95.5653,95.712,95.5572,95.7039,71512.0
2018-02-28 14:00:00,117.43,117.57,117.42,117.49,100853.0,95.6957,95.8098,95.6876,95.7446,100853.0
2018-02-28 14:05:00,117.49,117.6,117.47,117.56,82425.0,95.7446,95.8342,95.7283,95.8016,82425.0
2018-02-28 14:10:00,117.55,117.68,117.54,117.65,166975.0,95.7935,95.8994,95.7853,95.875,166975.0
2018-02-28 14:15:00,117.65,117.72,117.61,117.69,73801.0,95.875,95.932,95.8424,95.9076,73801.0
2018-02-28 14:20:00,117.7,117.74,117.66,117.69,50805.0,95.9157,95.9483,95.8831,95.9076,50805.0
2018-02-28 14:25:00,117.69,117.75,117.6,117.61,104244.0,95.9076,95.9565,95.8342,95.8424,104244.0
2018-02-28 14:30:00,117.61,117.61,117.26,117.34,97237.0,95.8424,95.8424,95.5572,95.6224,97237.0
2018-02-28 14:35:00,117.34,117.45,117.22,117.26,80855.0,95.6224,95.712,95.5246,95.5572,80855.0
2018-02-28 14:40:00,117.25,117.35,117.2,117.2,98704.0,95.549,95.6305,95.5083,95.5083,98704.0
2018-02-28 14:45:00,117.2,117.22,117.04,117.1,120998.0,95.5083,95.5246,95.3779,95.4268,120998.0
2018-02-28 14:50:00,117.1,117.1,116.83,116.93,157980.0,95.4268,95.4268,95.2068,95.2882,157980.0
2018-02-28 14:55:00,116.93,116.94,116.65,116.72,116422.0,95.2882,95.2964,95.0601,95.1171,116422.0
2018-02-28 15:00:00,116.73,116.83,116.55,116.65,186839.0,95.1253,95.2068,94.9786,95.0601,186839.0
2018-02-28 15:05:00,116.66,116.82,116.52,116.82,162759.0,95.0682,95.1986,94.9541,95.1986,162759.0
2018-02-28 15:10:00,116.82,116.85,116.63,116.77,133180.0,95.1986,95.2231,95.0438,95.1579,133180.0
2018-02-28 15:15:00,116.77,116.82,116.57,116.67,154049.0,95.1579,95.1986,94.9949,95.0764,154049.0
2018-02-28 15:20:00,116.68,116.68,116.33,116.47,210774.0,95.0845,95.0845,94.7993,94.9134,210774.0
2018-02-28 15:25:00,116.46,116.66,116.29,116.59,196233.0,94.9052,95.0682,94.7667,95.0112,196233.0
2018-02-28 15:30:00,116.6,116.63,116.4,116.45,138221.0,95.0193,95.0438,94.8563,94.8971,138221.0
2018-02-28 15:35:00,116.44,116.72,116.37,116.7,209345.0,94.8889,95.1171,94.8319,95.1008,209345.0
2018-02-28 15:40:00,116.69,116.69,116.39,116.44,180201.0,95.0927,95.0927,94.8482,94.8889,180201.0
2018-02-28 15:45:00,116.45,116.45,115.91,116.01,457569.0,94.8971,94.8971,94.457,94.5385,457569.0
2018-02-28 15:50:00,116.02,116.03,115.52,115.52,519733.0,94.5467,94.5548,94.1392,94.1392,519733.0
2018-02-28 15:55:00,115.52,115.84,115.35,115.37,1066612.0,94.1392,94.4,94.0007,94.017,1066612.0
2018-03-01 09:30:00,115.16,116.27,115.16,116.21,512900.0,93.8458,94.7504,93.8458,94.7015,512900.0
2018-03-01 09:35:00,116.23,116.29,115.46,115.86,300043.0,94.7178,94.7667,94.0903,94.4163,300043.0
2018-03-01 09:40:00,115.86,115.87,115.3,115.34,337457.0,94.4163,94.4244,93.9599,93.9925,337457.0
2018-03-01 09:45:00,115.36,115.83,115.29,115.74,244918.0,94.0088,94.3918,93.9518,94.3185,244918.0
2018-03-01 09:50:00,115.77,115.97,115.55,115.68,383366.0,94.3429,94.5059,94.1637,94.2696,383366.0
2018-03-01 09:55:00,115.69,115.78,115.43,115.48,265277.0,94.2777,94.3511,94.0659,94.1066,265277.0
2018-03-01 10:00:00,115.52,116.11,115.52,116.03,165447.0,94.1392,94.62,94.1392,94.5548,165447.0
2018-03-01 10:05:00,116.04,116.1,115.82,115.99,180658.0,94.563,94.6119,94.3837,94.5222,180658.0
2018-03-01 10:10:00,115.98,115.98,115.61,115.87,163109.0,94.5141,94.5141,94.2126,94.4244,163109.0
2018-03-01 10:15:00,115.87,115.92,115.6,115.75,191099.0,94.4244,94.4652,94.2044,94.3266,191099.0
2018-03-01 10:20:00,115.72,115.97,115.52,115.97,192880.0,94.3022,94.5059,94.1392,94.5059,192880.0
2018-03-01 10:25:00,115.97,116.27,115.79,116.27,163621.0,94.5059,94.7504,94.3592,94.7504,163621.0
2018-03-01 10:30:00,116.25,116.55,116.06,116.53,312858.0,94.7341,94.9786,94.5793,94.9623,312858.0
2018-03-01 10:35:00,116.52,116.65,116.26,116.48,172330.0,94.9541,95.0601,94.7423,94.9215,172330.0
2018-03-01 10:40:00,116.49,116.59,116.23,116.32,232008.0,94.9297,95.0112,94.7178,94.7911,232008.0
2018-03-01 10:45:00,116.33,116.54,116.24,116.36,148381.0,94.7993,94.9704,94.726,94.8237,148381.0
2018-03-01 10:50:00,116.37,116.37,116.08,116.15,92183.0,94.8319,94.8319,94.5956,94.6526,92183.0
2018-03-01 10:55:00,116.15,116.21,115.89,115.97,125568.0,94.6526,94.7015,94.4407,94.5059,125568.0
2018-03-01 11:00:00,115.98,116.15,115.84,116.04,170534.0,94.5141,94.6526,94.4,94.563,170534.0
2018-03-01 11:05:00,116.04,116.3,115.99,116.24,107545.0,94.563,94.7748,94.5222,94.726,107545.0
2018-03-01 11:10:00,116.25,116.28,115.9,116.08,119310.0,94.7341,94.7586,94.4489,94.5956,119310.0
2018-03-01 11:15:00,116.11,116.29,115.95,116.2,142301.0,94.62,94.7667,94.4896,94.6934,142301.0
2018-03-01 11:20:00,116.19,116.35,116.02,116.06,84770.0,94.6852,94.8156,94.5467,94.5793,84770.0
2018-03-01 11:25:00,116.07,116.12,115.69,115.77,196310.0,94.5874,94.6282,94.2777,94.3429,196310.0
2018-03-01 11:30:00,115.78,115.87,115.64,115.82,104952.0,94.3511,94.4244,94.237,94.3837,104952.0
2018-03-01 11:35:00,115.83,115.91,115.68,115.77,96829.0,94.3918,94.457,94.2696,94.3429,96829.0
2018-03-01 11:40:00,115.76,116.0,115.64,115.98,90706.0,94.3348,94.5304,94.237,94.5141,90706.0
2018-03-01 11:45:00,115.97,116.21,115.94,116.03,89044.0,94.5059,94.7015,94.4815,94.5548,89044.0
2018-03-01 11:50:00,116.04,116.2,115.9,116.15,72352.0,94.563,94.6934,94.4489,94.6526,72352.0
2018-03-01 11:55:00,116.17,116.19,115.9,115.94,83798.0,94.6689,94.6852,94.4489,94.4815,83798.0
2018-03-01 12:00:00,115.91,115.95,115.49,115.63,143693.0,94.457,94.4896,94.1148,94.2289,143693.0
2018-03-01 12:05:00,115.63,115.74,115.39,115.51,89491.0,94.2289,94.3185,94.0333,94.1311,89491.0
2018-03-01 12:10:00,115.51,115.69,115.47,115.57,50774.0,94.1311,94.2777,94.0985,94.18,50774.0
2018-03-01 12:15:00,115.58,115.58,115.34,115.39,130357.0,94.1881,94.1881,93.9925,94.0333,130357.0
2018-03-01 12:20:00,115.38,115.42,115.2,115.22,92605.0,94.0251,94.0577,93.8784,93.8947,92605.0
2018-03-01 12:25:00,115.22,115.4,115.08,115.24,125875.0,93.8947,94.0414,93.7806,93.911,125875.0
2018-03-01 12:30:00,115.24,115.24,114.95,115.02,205061.0,93.911,93.911,93.6747,93.7318,205061.0
2018-03-01 12:35:00,115.02,115.16,114.96,115.09,149085.0,93.7318,93.8458,93.6829,93.7888,149085.0
2018-03-01 12:40:00,115.08,115.3,114.91,115.21,119906.0,93.7806,93.9599,93.6421,93.8866,119906.0
2018-03-01 12:45:00,115.21,115.33,115.06,115.31,81450.0,93.8866,93.9844,93.7644,93.9681,81450.0
2018-03-01 12:50:00,115.32,115.35,115.03,115.22,126952.0,93.9762,94.0007,93.7399,93.8947,126952.0
2018-03-01 12:55:00,115.24,115.25,115.01,115.04,114742.0,93.911,93.9192,93.7236,93.7481,114742.0
2018-03-01 13:00:00,115.03,115.03,114.39,114.4,274329.0,93.7399,93.7399,93.2184,93.2265,274329.0
2018-03-01 13:05:00,114.39,114.5,114.16,114.34,156046.0,93.2184,93.308,93.0309,93.1776,156046.0
2018-03-01 13:10:00,114.32,114.51,114.1,114.46,189747.0,93.1613,93.3161,92.982,93.2754,189747.0
2018-03-01 13:15:00,114.44,114.5,114.22,114.25,110871.0,93.2591,93.308,93.0798,93.1043,110871.0
2018-03-01 13:20:00,114.24,114.43,114.09,114.39,104427.0,93.0961,93.251,92.9739,93.2184,104427.0
2018-03-01 13:25:00,114.39,114.78,114.39,114.61,158919.0,93.2184,93.5362,93.2184,93.3976,158919.0
2018-03-01 13:30:00,114.61,114.68,114.45,114.45,97305.0,93.3976,93.4547,93.2673,93.2673,97305.0
2018-03-01 13:35:00,114.46,114.61,114.39,114.51,92180.0,93.2754,93.3976,93.2184,93.3161,92180.0
2018-03-01 13:40:00,114.5,114.51,114.23,114.26,197226.0,93.308,93.3161,93.088,93.1124,197226.0
2018-03-01 13:45:00,114.25,114.25,113.94,114.19,292462.0,93.1043,93.1043,92.8516,93.0554,292462.0
2018-03-01 13:50:00,114.2,114.4,114.17,114.21,120279.0,93.0635,93.2265,93.0391,93.0717,120279.0
2018-03-01 13:55:00,114.21,114.21,113.88,113.91,153217.0,93.0717,93.0717,92.8027,92.8272,153217.0
2018-03-01 14:00:00,113.92,114.06,113.42,113.85,302833.0,92.8353,92.9494,92.4279,92.7783,302833.0
2018-03-01 14:05:00,113.83,113.98,113.56,113.63,287037.0,92.762,92.8842,92.542,92.599,287037.0
2018-03-01 14:10:00,113.59,113.74,113.11,113.23,243621.0,92.5664,92.6887,92.1753,92.2731,243621.0
2018-03-01 14:15:00,113.2,113.73,113.14,113.67,259655.0,92.2486,92.6805,92.1997,92.6316,259655.0
2018-03-01 14:20:00,113.67,113.91,113.53,113.56,231495.0,92.6316,92.8272,92.5175,92.542,231495.0
2018-03-01 14:25:00,113.57,113.66,113.32,113.59,242878.0,92.5501,92.6235,92.3464,92.5664,242878.0
2018-03-01 14:30:00,113.59,113.7,113.29,113.42,190639.0,92.5664,92.6561,92.3219,92.4279,190639.0
2018-03-01 14:35:00,113.44,113.44,113.05,113.07,222108.0,92.4442,92.4442,92.1264,92.1427,222108.0
2018-03-01 14:40:00,113.08,113.56,113.07,113.38,282436.0,92.1508,92.542,92.1427,92.3953,282436.0
2018-03-01 14:45:00,113.37,113.51,112.94,113.0,225091.0,92.3871,92.5012,92.0367,92.0856,225091.0
2018-03-01 14:50:00,113.0,113.13,112.86,113.01,173600.0,92.0856,92.1916,91.9715,92.0938,173600.0
2018-03-01 14:55:00,112.98,113.13,112.88,113.02,224702.0,92.0693,92.1916,91.9878,92.1019,224702.0
2018-03-01 15:00:00,113.02,113.11,112.7,112.71,276351.0,92.1019,92.1753,91.8411,91.8493,276351.0
2018-03-01 15:05:00,112.7,113.26,112.65,113.24,174627.0,91.8411,92.2975,91.8004,92.2812,174627.0
2018-03-01 15:10:00,113.23,113.72,113.07,113.57,246695.0,92.2731,92.6724,92.1427,92.5501,246695.0
2018-03-01 15:15:00,113.58,113.87,113.45,113.87,223054.0,92.5583,92.7946,92.4523,92.7946,223054.0
2018-03-01 15:20:00,113.87,113.92,113.48,113.49,214269.0,92.7946,92.8353,92.4768,92.4849,214269.0
2018-03-01 15:25:00,113.48,113.8,113.46,113.57,184227.0,92.4768,92.7376,92.4605,92.5501,184227.0
2018-03-01 15:30:00,113.58,113.81,113.2,113.39,255381.0,92.5583,92.7457,92.2486,92.4034,255381.0
2018-03-01 15:35:00,113.39,113.4,112.95,112.95,226728.0,92.4034,92.4116,92.0449,92.0449,226728.0
2018-03-01 15:40:00,112.94,113.24,112.83,113.03,301048.0,92.0367,92.2812,91.9471,92.1101,301048.0
2018-03-01 15:45:00,113.03,113.49,112.9,113.46,346492.0,92.1101,92.4849,92.0041,92.4605,346492.0
2018-03-01 15:50:00,113.47,113.74,113.41,113.54,286935.0,92.4686,92.6887,92.4197,92.5257,286935.0
2018-03-01 15:55:00,113.55,113.75,113.21,113.31,789146.0,92.5338,92.6968,92.2568,92.3382,789146.0
2018-03-02 09:30:00,112.39,112.73,112.13,112.25,556940.0,91.5885,91.8656,91.3766,91.4744,556940.0
2018-03-02 09:35:00,112.23,112.28,111.44,111.45,442926.0,91.4581,91.4989,90.8144,90.8225,442926.0
2018-03-02 09:40:00,111.46,111.64,111.25,111.3,365209.0,90.8307,90.9773,90.6595,90.7003,365209.0
2018-03-02 09:45:00,111.3,111.87,111.2,111.59,426187.0,90.7003,91.1648,90.6188,90.9366,426187.0
2018-03-02 09:50:00,111.58,111.81,111.32,111.35,370799.0,90.9284,91.1159,90.7166,90.741,370799.0
2018-03-02 09:55:00,111.34,111.66,111.28,111.58,298221.0,90.7329,90.9936,90.684,90.9284,298221.0
2018-03-02 10:00:00,111.59,111.78,111.49,111.64,209717.0,90.9366,91.0914,90.8551,90.9773,209717.0
2018-03-02 10:05:00,111.64,111.64,111.13,111.33,234665.0,90.9773,90.9773,90.5617,90.7247,234665.0
2018-03-02 10:10:00,111.33,111.48,111.12,111.25,193601.0,90.7247,90.8469,90.5536,90.6595,193601.0
2018-03-02 10:15:00,111.26,111.53,111.15,111.27,453655.0,90.6677,90.8877,90.578,90.6758,453655.0
2018-03-02 10:20:00,111.28,111.48,111.12,111.22,248607.0,90.684,90.8469,90.5536,90.6351,248607.0
2018-03-02 10:25:00,111.23,111.47,111.21,111.34,272311.0,90.6432,90.8388,90.6269,90.7329,272311.0
2018-03-02 10:30:00,111.33,111.81,111.2,111.71,243346.0,90.7247,91.1159,90.6188,91.0344,243346.0
2018-03-02 10:35:00,111.71,111.85,111.63,111.78,150964.0,91.0344,91.1485,90.9692,91.0914,150964.0
2018-03-02 10:40:00,111.77,112.07,111.75,112.01,263001.0,91.0833,91.3277,91.067,91.2789,263001.0
2018-03-02 10:45:00,112.01,112.1,111.73,111.9,261955.0,91.2789,91.3522,91.0507,91.1892,261955.0
2018-03-02 10:50:00,111.9,111.95,111.49,111.52,220417.0,91.1892,91.23,90.8551,90.8795,220417.0
2018-03-02 10:55:00,111.53,111.87,111.53,111.6,225158.0,90.8877,91.1648,90.8877,90.9447,225158.0
2018-03-02 11:00:00,111.58,111.77,111.52,111.72,180920.0,90.9284,91.0833,90.8795,91.0425,180920.0
2018-03-02 11:05:00,111.71,111.76,111.5,111.52,152943.0,91.0344,91.0751,90.8632,90.8795,152943.0
2018-03-02 11:10:00,111.52,111.65,111.41,111.48,173116.0,90.8795,90.9855,90.7899,90.8469,173116.0
2018-03-02 11:15:00,111.49,111.61,111.17,111.27,167112.0,90.8551,90.9529,90.5943,90.6758,167112.0
2018-03-02 11:20:00,111.27,111.59,111.25,111.57,163005.0,90.6758,90.9366,90.6595,90.9203,163005.0
2018-03-02 11:25:00,111.56,112.08,111.56,111.89,278957.0,90.9121,91.3359,90.9121,91.1811,278957.0
2018-03-02 11:30:00,111.89,112.11,111.71,111.86,232316.0,91.1811,91.3603,91.0344,91.1566,232316.0
2018-03-02 11:35:00,111.86,111.87,111.58,111.79,154835.0,91.1566,91.1648,90.9284,91.0996,154835.0
2018-03-02 11:40:00,111.8,112.22,111.77,112.1,164001.0,91.1077,91.45,91.0833,91.3522,164001.0
2018-03-02 11:45:00,112.11,112.54,112.05,112.53,179374.0,91.3603,91.7108,91.3115,91.7026,179374.0
2018-03-02 11:50:00,112.54,112.76,112.46,112.54,259145.0,91.7108,91.89,91.6456,91.7108,259145.0
2018-03-02 11:55:00,112.52,112.78,112.43,112.76,128989.0,91.6945,91.9063,91.6211,91.89,128989.0
2018-03-02 12:00:00,112.76,112.9,112.53,112.56,143820.0,91.89,92.0041,91.7026,91.7271,143820.0
2018-03-02 12:05:00,112.55,112.6,112.38,112.5,196582.0,91.7189,91.7597,91.5804,91.6782,196582.0
2018-03-02 12:10:00,112.51,112.61,112.29,112.52,150174.0,91.6863,91.7678,91.507,91.6945,150174.0
2018-03-02 12:15:00,112.54,112.57,112.32,112.41,138244.0,91.7108,91.7352,91.5315,91.6048,138244.0
2018-03-02 12:20:00,112.4,112.65,112.31,112.64,235132.0,91.5967,91.8004,91.5233,91.7923,235132.0
2018-03-02 12:25:00,112.65,112.88,112.62,112.87,151458.0,91.8004,91.9878,91.776,91.9797,151458.0
2018-03-02 12:30:00,112.86,112.91,112.6,112.63,124471.0,91.9715,92.0123,91.7597,91.7841,124471.0
2018-03-02 12:35:00,112.63,112.89,112.6,112.7,106399.0,91.7841,91.996,91.7597,91.8411,106399.0
2018-03-02 12:40:00,112.7,113.02,112.63,112.91,127423.0,91.8411,92.1019,91.7841,92.0123,127423.0
2018-03-02 12:45:00,112.92,113.19,112.88,113.08,143100.0,92.0204,92.2405,91.9878,92.1508,143100.0
2018-03-02 12:50:00,113.07,113.3,113.06,113.26,104819.0,92.1427,92.3301,92.1345,92.2975,104819.0
2018-03-02 12:55:00,113.26,113.29,112.99,113.13,125617.0,92.2975,92.3219,92.0775,92.1916,125617.0
2018-03-02 13:00:00,113.14,113.18,112.98,113.14,114951.0,92.1997,92.2323,92.0693,92.1997,114951.0
2018-03-02 13:05:00,113.13,113.2,112.88,112.9,120707.0,92.1916,92.2486,91.9878,92.0041,120707.0
2018-03-02 13:10:00,112.89,112.92,112.55,112.61,145454.0,91.996,92.0204,91.7189,91.7678,145454.0
2018-03-02 13:15:00,112.59,112.77,112.55,112.67,171330.0,91.7515,91.8982,91.7189,91.8167,171330.0
2018-03-02 13:20:00,112.67,112.77,112.38,112.44,132582.0,91.8167,91.8982,91.5804,91.6293,132582.0
2018-03-02 13:25:00,112.44,112.57,112.34,112.36,128448.0,91.6293,91.7352,91.5478,91.5641,128448.0
2018-03-02 13:30:00,112.35,112.53,112.11,112.15,226514.0,91.5559,91.7026,91.3603,91.3929,226514.0
2018-03-02 13:35:00,112.13,112.18,111.98,112.16,144386.0,91.3766,91.4174,91.2544,91.4011,144386.0
2018-03-02 13:40:00,112.16,112.37,112.15,112.32,134518.0,91.4011,91.5722,91.3929,91.5315,134518.0
2018-03-02 13:45:00,112.31,112.58,112.31,112.58,122466.0,91.5233,91.7434,91.5233,91.7434,122466.0
2018-03-02 13:50:00,112.57,112.64,112.46,112.48,81145.0,91.7352,91.7923,91.6456,91.6619,81145.0
2018-03-02 13:55:00,112.47,112.47,112.24,112.32,96891.0,91.6537,91.6537,91.4663,91.5315,96891.0
2018-03-02 14:00:00,112.3,112.77,112.26,112.77,181945.0,91.5152,91.8982,91.4826,91.8982,181945.0
2018-03-02 14:05:00,112.77,112.82,112.63,112.69,123057.0,91.8982,91.9389,91.7841,91.833,123057.0
2018-03-02 14:10:00,112.68,112.97,112.67,112.89,116490.0,91.8248,92.0612,91.8167,91.996,116490.0
2018-03-02 14:15:00,112.89,112.96,112.74,112.8,159291.0,91.996,92.053,91.8737,91.9226,159291.0
2018-03-02 14:20:00,112.83,112.88,112.56,112.63,133287.0,91.9471,91.9878,91.7271,91.7841,133287.0
2018-03-02 14:25:00,112.64,112.79,112.52,112.63,115805.0,91.7923,91.9145,91.6945,91.7841,115805.0
2018-03-02 14:30:00,112.61,112.67,112.4,112.41,130055.0,91.7678,91.8167,91.5967,91.6048,130055.0
2018-03-02 14:35:00,112.41,112.64,112.33,112.63,131898.0,91.6048,91.7923,91.5396,91.7841,131898.0
2018-03-02 14:40:00,112.64,112.68,112.48,112.61,96327.0,91.7923,91.8248,91.6619,91.7678,96327.0
2018-03-02 14:45:00,112.6,112.72,112.51,112.69,111460.0,91.7597,91.8574,91.6863,91.833,111460.0
2018-03-02 14:50:00,112.69,112.8,112.61,112.65,109822.0,91.833,91.9226,91.7678,91.8004,109822.0
2018-03-02 14:55:00,112.65,112.65,112.46,112.46,107391.0,91.8004,91.8004,91.6456,91.6456,107391.0
2018-03-02 15:00:00,112.46,112.5,112.23,112.38,267356.0,91.6456,91.6782,91.4581,91.5804,267356.0
2018-03-02 15:05:00,112.38,112.46,112.18,112.45,133536.0,91.5804,91.6456,91.4174,91.6374,133536.0
2018-03-02 15:10:00,112.45,112.49,112.26,112.41,96044.0,91.6374,91.67,91.4826,91.6048,96044.0
2018-03-02 15:15:00,112.41,112.68,112.32,112.61,135379.0,91.6048,91.8248,91.5315,91.7678,135379.0
2018-03-02 15:20:00,112.62,112.7,112.5,112.66,101772.0,91.776,91.8411,91.6782,91.8086,101772.0
2018-03-02 15:25:00,112.66,112.76,112.55,112.67,109654.0,91.8086,91.89,91.7189,91.8167,109654.0
2018-03-02 15:30:00,112.66,112.99,112.62,112.85,174888.0,91.8086,92.0775,91.776,91.9634,174888.0
2018-03-02 15:35:00,112.86,113.18,112.82,113.16,232009.0,91.9715,92.2323,91.9389,92.216,232009.0
2018-03-02 15:40:00,113.18,113.26,113.03,113.26,231820.0,92.2323,92.2975,92.1101,92.2975,231820.0
2018-03-02 15:45:00,113.26,113.29,112.9,113.09,381997.0,92.2975,92.3219,92.0041,92.159,381997.0
2018-03-02 15:50:00,113.11,113.44,113.11,113.44,376077.0,92.1753,92.4442,92.1753,92.4442,376077.0
2018-03-02 15:55:00,113.44,113.56,113.23,113.28,789774.0,92.4442,92.542,92.2731,92.3138,789774.0
2018-03-05 09:30:00,112.05,112.4,111.89,112.26,470913.0,91.3115,91.5967,91.1811,91.4826,470913.0
2018-03-05 09:35:00,112.25,112.58,112.17,112.54,207108.0,91.4744,91.7434,91.4092,91.7108,207108.0
2018-03-05 09:40:00,112.53,112.84,112.53,112.69,267758.0,91.7026,91.9552,91.7026,91.833,267758.0
2018-03-05 09:45:00,112.68,112.72,112.37,112.42,174560.0,91.8248,91.8574,91.5722,91.613,174560.0
2018-03-05 09:50:00,112.42,112.5,112.28,112.44,185083.0,91.613,91.6782,91.4989,91.6293,185083.0
2018-03-05 09:55:00,112.44,112.62,112.38,112.39,101821.0,91.6293,91.776,91.5804,91.5885,101821.0
2018-03-05 10:00:00,112.39,112.55,112.27,112.5,117527.0,91.5885,91.7189,91.4907,91.6782,117527.0
2018-03-05 10:05:00,112.5,112.58,112.37,112.4,125575.0,91.6782,91.7434,91.5722,91.5967,125575.0
2018-03-05 10:10:00,112.39,112.47,112.28,112.34,104889.0,91.5885,91.6537,91.4989,91.5478,104889.0
2018-03-05 10:15:00,112.34,112.64,112.33,112.6,186812.0,91.5478,91.7923,91.5396,91.7597,186812.0
2018-03-05 10:20:00,112.6,112.9,112.57,112.84,160167.0,91.7597,92.0041,91.7352,91.9552,160167.0
2018-03-05 10:25:00,112.83,113.04,112.79,112.99,147447.0,91.9471,92.1182,91.9145,92.0775,147447.0
2018-03-05 10:30:00,113.0,113.13,112.91,113.11,102618.0,92.0856,92.1916,92.0123,92.1753,102618.0
2018-03-05 10:35:00,113.11,113.36,113.1,113.34,116644.0,92.1753,92.379,92.1671,92.3627,116644.0
2018-03-05 10:40:00,113.34,113.41,113.21,113.35,116576.0,92.3627,92.4197,92.2568,92.3708,116576.0
2018-03-05 10:45:00,113.35,113.43,113.1,113.17,166615.0,92.3708,92.436,92.1671,92.2242,166615.0
2018-03-05 10:50:00,113.17,113.35,113.12,113.31,206180.0,92.2242,92.3708,92.1834,92.3382,206180.0
2018-03-05 10:55:00,113.31,113.78,113.3,113.71,172096.0,92.3382,92.7213,92.3301,92.6642,172096.0
2018-03-05 11:00:00,113.71,114.0,113.64,113.96,142877.0,92.6642,92.9005,92.6072,92.8679,142877.0
2018-03-05 11:05:00,113.95,114.17,113.77,114.04,205720.0,92.8598,93.0391,92.7131,92.9331,205720.0
2018-03-05 11:10:00,114.03,114.16,113.98,114.05,106791.0,92.925,93.0309,92.8842,92.9413,106791.0
2018-03-05 11:15:00,114.04,114.11,113.9,114.1,101783.0,92.9331,92.9902,92.819,92.982,101783.0
2018-03-05 11:20:00,114.09,114.54,114.09,114.5,145606.0,92.9739,93.3406,92.9739,93.308,145606.0
2018-03-05 11:25:00,114.47,114.6,114.35,114.39,117896.0,93.2836,93.3895,93.1858,93.2184,117896.0
2018-03-05 11:30:00,114.39,114.49,114.35,114.4,94231.0,93.2184,93.2998,93.1858,93.2265,94231.0
2018-03-05 11:35:00,114.4,114.49,114.29,114.49,75059.0,93.2265,93.2998,93.1369,93.2998,75059.0
2018-03-05 11:40:00,114.49,114.75,114.48,114.75,106480.0,93.2998,93.5117,93.2917,93.5117,106480.0
2018-03-05 11:45:00,114.76,114.85,114.62,114.65,135757.0,93.5199,93.5932,93.4058,93.4302,135757.0
2018-03-05 11:50:00,114.65,114.73,114.52,114.56,139090.0,93.4302,93.4954,93.3243,93.3569,139090.0
2018-03-05 11:55:00,114.55,114.64,114.44,114.57,134733.0,93.3487,93.4221,93.2591,93.365,134733.0
2018-03-05 12:00:00,114.55,114.82,114.55,114.77,105275.0,93.3487,93.5688,93.3487,93.528,105275.0
2018-03-05 12:05:00,114.77,114.78,114.56,114.67,93096.0,93.528,93.5362,93.3569,93.4465,93096.0
2018-03-05 12:10:00,114.67,114.77,114.5,114.51,91401.0,93.4465,93.528,93.308,93.3161,91401.0
2018-03-05 12:15:00,114.52,114.52,114.4,114.43,124229.0,93.3243,93.3243,93.2265,93.251,124229.0
2018-03-05 12:20:00,114.43,114.53,114.29,114.36,116862.0,93.251,93.3324,93.1369,93.1939,116862.0
2018-03-05 12:25:00,114.36,114.58,114.34,114.56,60756.0,93.1939,93.3732,93.1776,93.3569,60756.0
2018-03-05 12:30:00,114.57,114.67,114.39,114.5,145977.0,93.365,93.4465,93.2184,93.308,145977.0
2018-03-05 12:35:00,114.5,114.66,114.48,114.65,69413.0,93.308,93.4384,93.2917,93.4302,69413.0
2018-03-05 12:40:00,114.65,114.71,114.57,114.63,88930.0,93.4302,93.4791,93.365,93.4139,88930.0
2018-03-05 12:45:00,114.62,114.81,114.62,114.81,69707.0,93.4058,93.5606,93.4058,93.5606,69707.0
2018-03-05 12:50:00,114.82,114.94,114.82,114.94,62873.0,93.5688,93.6666,93.5688,93.6666,62873.0
2018-03-05 12:55:00,114.93,115.08,114.9,115.07,159300.0,93.6584,93.7806,93.634,93.7725,159300.0
2018-03-05 13:00:00,115.07,115.32,115.07,115.2,142298.0,93.7725,93.9762,93.7725,93.8784,142298.0
2018-03-05 13:05:00,115.21,115.28,115.13,115.23,184643.0,93.8866,93.9436,93.8214,93.9029,184643.0
2018-03-05 13:10:00,115.24,115.41,115.24,115.26,73630.0,93.911,94.0496,93.911,93.9273,73630.0
2018-03-05 13:15:00,115.27,115.39,115.18,115.26,77314.0,93.9355,94.0333,93.8621,93.9273,77314.0
2018-03-05 13:20:00,115.27,115.46,115.22,115.42,66940.0,93.9355,94.0903,93.8947,94.0577,66940.0
2018-03-05 13:25:00,115.43,115.44,115.2,115.2,81457.0,94.0659,94.074,93.8784,93.8784,81457.0
2018-03-05 13:30:00,115.21,115.3,115.05,115.13,113685.0,93.8866,93.9599,93.7562,93.8214,113685.0
2018-03-05 13:35:00,115.12,115.3,115.11,115.29,66492.0,93.8132,93.9599,93.8051,93.9518,66492.0
2018-03-05 13:40:00,115.29,115.4,115.26,115.31,64201.0,93.9518,94.0414,93.9273,93.9681,64201.0
2018-03-05 13:45:00,115.31,115.39,115.1,115.21,91254.0,93.9681,94.0333,93.7969,93.8866,91254.0
2018-03-05 13:50:00,115.2,115.34,115.17,115.31,64883.0,93.8784,93.9925,93.854,93.9681,64883.0
2018-03-05 13:55:00,115.31,115.46,115.28,115.46,74693.0,93.9681,94.0903,93.9436,94.0903,74693.0
2018-03-05 14:00:00,115.46,115.56,115.45,115.5,94098.0,94.0903,94.1718,94.0822,94.1229,94098.0
2018-03-05 14:05:00,115.5,115.52,115.36,115.44,98057.0,94.1229,94.1392,94.0088,94.074,98057.0
2018-03-05 14:10:00,115.45,115.47,115.08,115.12,113610.0,94.0822,94.0985,93.7806,93.8132,113610.0
2018-03-05 14:15:00,115.12,115.31,115.07,115.09,98838.0,93.8132,93.9681,93.7725,93.7888,98838.0
2018-03-05 14:20:00,115.09,115.19,115.02,115.12,112055.0,93.7888,93.8703,93.7318,93.8132,112055.0
2018-03-05 14:25:00,115.13,115.25,115.1,115.12,109207.0,93.8214,93.9192,93.7969,93.8132,109207.0
2018-03-05 14:30:00,115.13,115.31,115.1,115.27,101468.0,93.8214,93.9681,93.7969,93.9355,101468.0
2018-03-05 14:35:00,115.27,115.39,115.08,115.37,96589.0,93.9355,94.0333,93.7806,94.017,96589.0
2018-03-05 14:40:00,115.38,115.54,115.34,115.54,122998.0,94.0251,94.1555,93.9925,94.1555,122998.0
2018-03-05 14:45:00,115.54,115.57,115.42,115.56,90220.0,94.1555,94.18,94.0577,94.1718,90220.0
2018-03-05 14:50:00,115.57,115.59,115.39,115.42,69040.0,94.18,94.1963,94.0333,94.0577,69040.0
2018-03-05 14:55:00,115.42,115.59,115.4,115.58,94352.0,94.0577,94.1963,94.0414,94.1881,94352.0
2018-03-05 15:00:00,115.57,115.73,115.55,115.71,109514.0,94.18,94.3103,94.1637,94.294,109514.0
2018-03-05 15:05:00,115.7,115.93,115.65,115.69,266197.0,94.2859,94.4733,94.2452,94.2777,266197.0
2018-03-05 15:10:00,115.69,115.75,115.59,115.61,161542.0,94.2777,94.3266,94.1963,94.2126,161542.0
2018-03-05 15:15:00,115.6,115.6,115.36,115.5,163020.0,94.2044,94.2044,94.0088,94.1229,163020.0
2018-03-05 15:20:00,115.52,115.64,115.39,115.49,120476.0,94.1392,94.237,94.0333,94.1148,120476.0
2018-03-05 15:25:00,115.49,115.49,115.24,115.31,119127.0,94.1148,94.1148,93.911,93.9681,119127.0
2018-03-05 15:30:00,115.31,115.55,115.23,115.54,137401.0,93.9681,94.1637,93.9029,94.1555,137401.0
2018-03-05 15:35:00,115.53,115.61,115.46,115.53,126406.0,94.1474,94.2126,94.0903,94.1474,126406.0
2018-03-05 15:40:00,115.53,115.7,115.48,115.66,179939.0,94.1474,94.2859,94.1066,94.2533,179939.0
2018-03-05 15:45:00,115.66,115.73,115.47,115.47,176010.0,94.2533,94.3103,94.0985,94.0985,176010.0
2018-03-05 15:50:00,115.47,115.47,115.24,115.32,243545.0,94.0985,94.0985,93.911,93.9762,243545.0
2018-03-05 15:55:00,115.32,115.42,115.05,115.08,608183.0,93.9762,94.0577,93.7562,93.7806,608183.0
2018-03-06 09:30:00,115.64,115.82,115.44,115.48,467442.0,94.237,94.3837,94.074,94.1066,467442.0
2018-03-06 09:35:00,115.47,115.49,114.98,115.2,220426.0,94.0985,94.1148,93.6992,93.8784,220426.0
2018-03-06 09:40:00,115.19,115.44,115.13,115.16,271023.0,93.8703,94.074,93.8214,93.8458,271023.0
2018-03-06 09:45:00,115.15,115.22,114.77,114.83,213465.0,93.8377,93.8947,93.528,93.5769,213465.0
2018-03-06 09:50:00,114.83,115.11,114.81,114.97,211498.0,93.5769,93.8051,93.5606,93.691,211498.0
2018-03-06 09:55:00,114.97,115.17,114.64,114.65,188332.0,93.691,93.854,93.4221,93.4302,188332.0
2018-03-06 10:00:00,114.65,114.89,114.46,114.56,167660.0,93.4302,93.6258,93.2754,93.3569,167660.0
2018-03-06 10:05:00,114.55,114.72,114.46,114.49,132804.0,93.3487,93.4873,93.2754,93.2998,132804.0
2018-03-06 10:10:00,114.5,114.63,114.32,114.53,107507.0,93.308,93.4139,93.1613,93.3324,107507.0
2018-03-06 10:15:00,114.54,114.78,114.53,114.76,96703.0,93.3406,93.5362,93.3324,93.5199,96703.0
2018-03-06 10:20:00,114.76,114.9,114.57,114.82,79822.0,93.5199,93.634,93.365,93.5688,79822.0
2018-03-06 10:25:00,114.82,114.91,114.7,114.73,81399.0,93.5688,93.6421,93.471,93.4954,81399.0
2018-03-06 10:30:00,114.74,114.96,114.74,114.86,108693.0,93.5036,93.6829,93.5036,93.6014,108693.0
2018-03-06 10:35:00,114.85,115.04,114.8,114.99,121498.0,93.5932,93.7481,93.5525,93.7073,121498.0
2018-03-06 10:40:00,114.97,115.01,114.75,114.94,86009.0,93.691,93.7236,93.5117,93.6666,86009.0
2018-03-06 10:45:00,114.94,114.96,114.54,114.56,74131.0,93.6666,93.6829,93.3406,93.3569,74131.0
2018-03-06 10:50:00,114.55,114.72,114.42,114.53,145391.0,93.3487,93.4873,93.2428,93.3324,145391.0
2018-03-06 10:55:00,114.5,114.69,114.36,114.45,144737.0,93.308,93.4628,93.1939,93.2673,144737.0
2018-03-06 11:00:00,114.45,114.6,114.34,114.49,108213.0,93.2673,93.3895,93.1776,93.2998,108213.0
2018-03-06 11:05:00,114.51,114.67,114.48,114.56,179278.0,93.3161,93.4465,93.2917,93.3569,179278.0
2018-03-06 11:10:00,114.56,114.65,114.44,114.65,123048.0,93.3569,93.4302,93.2591,93.4302,123048.0
2018-03-06 11:15:00,114.65,114.78,114.53,114.7,89776.0,93.4302,93.5362,93.3324,93.471,89776.0
2018-03-06 11:20:00,114.69,114.72,114.5,114.54,93935.0,93.4628,93.4873,93.308,93.3406,93935.0
2018-03-06 11:25:00,114.54,114.65,114.41,114.6,115639.0,93.3406,93.4302,93.2347,93.3895,115639.0
2018-03-06 11:30:00,114.63,114.67,114.49,114.61,71731.0,93.4139,93.4465,93.2998,93.3976,71731.0
2018-03-06 11:35:00,114.61,114.7,114.57,114.57,60164.0,93.3976,93.471,93.365,93.365,60164.0
2018-03-06 11:40:00,114.58,114.77,114.46,114.68,79090.0,93.3732,93.528,93.2754,93.4547,79090.0
2018-03-06 11:45:00,114.68,114.78,114.64,114.7,71084.0,93.4547,93.5362,93.4221,93.471,71084.0
2018-03-06 11:50:00,114.7,114.71,114.58,114.69,53398.0,93.471,93.4791,93.3732,93.4628,53398.0
2018-03-06 11:55:00,114.69,114.75,114.55,114.73,58156.0,93.4628,93.5117,93.3487,93.4954,58156.0
2018-03-06 12:00:00,114.72,114.73,114.58,114.62,74667.0,93.4873,93.4954,93.3732,93.4058,74667.0
2018-03-06 12:05:00,114.63,114.67,114.49,114.6,164552.0,93.4139,93.4465,93.2998,93.3895,164552.0
2018-03-06 12:10:00,114.59,114.76,114.55,114.73,74335.0,93.3813,93.5199,93.3487,93.4954,74335.0
2018-03-06 12:15:00,114.73,114.75,114.62,114.69,70720.0,93.4954,93.5117,93.4058,93.4628,70720.0
2018-03-06 12:20:00,114.7,114.73,114.46,114.53,110583.0,93.471,93.4954,93.2754,93.3324,110583.0
2018-03-06 12:25:00,114.53,114.64,114.46,114.49,76794.0,93.3324,93.4221,93.2754,93.2998,76794.0
2018-03-06 12:30:00,114.48,114.56,114.45,114.54,74384.0,93.2917,93.3569,93.2673,93.3406,74384.0
2018-03-06 12:35:00,114.54,114.68,114.51,114.58,71119.0,93.3406,93.4547,93.3161,93.3732,71119.0
2018-03-06 12:40:00,114.57,114.81,114.53,114.77,91482.0,93.365,93.5606,93.3324,93.528,91482.0
2018-03-06 12:45:00,114.77,114.84,114.7,114.82,59749.0,93.528,93.5851,93.471,93.5688,59749.0
2018-03-06 12:50:00,114.83,115.08,114.83,114.98,125341.0,93.5769,93.7806,93.5769,93.6992,125341.0
2018-03-06 12:55:00,114.98,115.28,114.97,115.26,178910.0,93.6992,93.9436,93.691,93.9273,178910.0
2018-03-06 13:00:00,115.26,115.38,115.22,115.31,114536.0,93.9273,94.0251,93.8947,93.9681,114536.0
2018-03-06 13:05:00,115.31,115.51,115.27,115.43,80127.0,93.9681,94.1311,93.9355,94.0659,80127.0
2018-03-06 13:10:00,115.43,115.63,115.42,115.5,140719.0,94.0659,94.2289,94.0577,94.1229,140719.0
2018-03-06 13:15:00,115.5,115.53,115.35,115.4,105115.0,94.1229,94.1474,94.0007,94.0414,105115.0
2018-03-06 13:20:00,115.39,115.46,115.28,115.45,76747.0,94.0333,94.0903,93.9436,94.0822,76747.0
2018-03-06 13:25:00,115.44,115.46,115.29,115.33,74696.0,94.074,94.0903,93.9518,93.9844,74696.0
2018-03-06 13:30:00,115.33,115.43,115.26,115.29,57650.0,93.9844,94.0659,93.9273,93.9518,57650.0
2018-03-06 13:35:00,115.3,115.33,115.24,115.3,40322.0,93.9599,93.9844,93.911,93.9599,40322.0
2018-03-06 13:40:00,115.3,115.41,115.26,115.27,59645.0,93.9599,94.0496,93.9273,93.9355,59645.0
2018-03-06 13:45:00,115.27,115.31,115.0,115.02,90811.0,93.9355,93.9681,93.7155,93.7318,90811.0
2018-03-06 13:50:00,115.02,115.09,114.93,114.96,107665.0,93.7318,93.7888,93.6584,93.6829,107665.0
2018-03-06 13:55:00,114.97,114.97,114.81,114.87,84448.0,93.691,93.691,93.5606,93.6095,84448.0
2018-03-06 14:00:00,114.87,114.94,114.77,114.83,113292.0,93.6095,93.6666,93.528,93.5769,113292.0
2018-03-06 14:05:00,114.82,114.9,114.69,114.88,84208.0,93.5688,93.634,93.4628,93.6177,84208.0
2018-03-06 14:10:00,114.88,114.95,114.83,114.93,63486.0,93.6177,93.6747,93.5769,93.6584,63486.0
2018-03-06 14:15:00,114.93,115.01,114.82,114.95,67064.0,93.6584,93.7236,93.5688,93.6747,67064.0
2018-03-06 14:20:00,114.96,115.03,114.91,114.92,73294.0,93.6829,93.7399,93.6421,93.6503,73294.0
2018-03-06 14:25:00,114.92,114.97,114.87,114.89,56328.0,93.6503,93.691,93.6095,93.6258,56328.0
2018-03-06 14:30:00,114.89,115.16,114.89,115.14,55558.0,93.6258,93.8458,93.6258,93.8295,55558.0
2018-03-06 14:35:00,115.13,115.29,115.1,115.29,66562.0,93.8214,93.9518,93.7969,93.9518,66562.0
2018-03-06 14:40:00,115.28,115.32,115.23,115.31,63139.0,93.9436,93.9762,93.9029,93.9681,63139.0
2018-03-06 14:45:00,115.31,115.41,115.19,115.38,89501.0,93.9681,94.0496,93.8703,94.0251,89501.0
2018-03-06 14:50:00,115.38,115.44,115.33,115.35,51901.0,94.0251,94.074,93.9844,94.0007,51901.0
2018-03-06 14:55:00,115.35,115.37,115.22,115.25,51789.0,94.0007,94.017,93.8947,93.9192,51789.0
2018-03-06 15:00:00,115.24,115.29,115.02,115.08,98946.0,93.911,93.9518,93.7318,93.7806,98946.0
2018-03-06 15:05:00,115.07,115.26,115.07,115.24,49173.0,93.7725,93.9273,93.7725,93.911,49173.0
2018-03-06 15:10:00,115.24,115.25,115.04,115.04,51918.0,93.911,93.9192,93.7481,93.7481,51918.0
2018-03-06 15:15:00,115.04,115.14,114.94,115.03,69712.0,93.7481,93.8295,93.6666,93.7399,69712.0
2018-03-06 15:20:00,115.03,115.12,114.99,115.0,64127.0,93.7399,93.8132,93.7073,93.7155,64127.0
2018-03-06 15:25:00,114.99,115.17,114.95,115.13,116123.0,93.7073,93.854,93.6747,93.8214,116123.0
2018-03-06 15:30:00,115.12,115.31,115.11,115.2,99522.0,93.8132,93.9681,93.8051,93.8784,99522.0
2018-03-06 15:35:00,115.2,115.26,115.14,115.16,93189.0,93.8784,93.9273,93.8295,93.8458,93189.0
2018-03-06 15:40:00,115.15,115.31,115.15,115.18,181632.0,93.8377,93.9681,93.8377,93.8621,181632.0
2018-03-06 15:45:00,115.18,115.27,115.0,115.06,213493.0,93.8621,93.9355,93.7155,93.7644,213493.0
2018-03-06 15:50:00,115.06,115.21,115.02,115.04,160079.0,93.7644,93.8866,93.7318,93.7481,160079.0
2018-03-06 15:55:00,115.04,115.17,114.92,115.17,432304.0,93.7481,93.854,93.6503,93.854,432304.0
2018-03-07 09:30:00,113.75,114.31,113.37,114.27,434480.0,92.6968,93.1532,92.3871,93.1206,434480.0
2018-03-07 09:35:00,114.27,114.54,114.15,114.28,159987.0,93.1206,93.3406,93.0228,93.1287,159987.0
2018-03-07 09:40:00,114.27,114.51,114.24,114.3,173596.0,93.1206,93.3161,93.0961,93.145,173596.0
2018-03-07 09:45:00,114.32,114.46,113.96,114.02,254522.0,93.1613,93.2754,92.8679,92.9168,254522.0
2018-03-07 09:50:00,114.02,114.26,113.97,114.11,122893.0,92.9168,93.1124,92.8761,92.9902,122893.0
2018-03-07 09:55:00,114.12,114.23,114.0,114.05,148711.0,92.9983,93.088,92.9005,92.9413,148711.0
2018-03-07 10:00:00,114.04,114.32,114.01,114.1,176774.0,92.9331,93.1613,92.9087,92.982,176774.0
2018-03-07 10:05:00,114.08,114.11,113.86,113.95,143252.0,92.9657,92.9902,92.7865,92.8598,143252.0
2018-03-07 10:10:00,113.94,114.15,113.84,113.85,122098.0,92.8516,93.0228,92.7702,92.7783,122098.0
2018-03-07 10:15:00,113.86,113.99,113.81,113.93,138269.0,92.7865,92.8924,92.7457,92.8435,138269.0
2018-03-07 10:20:00,113.94,114.17,113.88,114.1,216186.0,92.8516,93.0391,92.8027,92.982,216186.0
2018-03-07 10:25:00,114.09,114.28,114.09,114.16,71772.0,92.9739,93.1287,92.9739,93.0309,71772.0
2018-03-07 10:30:00,114.17,114.37,114.1,114.37,127802.0,93.0391,93.2021,92.982,93.2021,127802.0
2018-03-07 10:35:00,114.37,114.46,114.23,114.32,117716.0,93.2021,93.2754,93.088,93.1613,117716.0
2018-03-07 10:40:00,114.33,114.38,114.21,114.34,77273.0,93.1695,93.2102,93.0717,93.1776,77273.0
2018-03-07 10:45:00,114.36,114.42,114.34,114.4,72834.0,93.1939,93.2428,93.1776,93.2265,72834.0
2018-03-07 10:50:00,114.4,114.51,114.29,114.35,134004.0,93.2265,93.3161,93.1369,93.1858,134004.0
2018-03-07 10:55:00,114.35,114.46,114.23,114.42,86387.0,93.1858,93.2754,93.088,93.2428,86387.0
2018-03-07 11:00:00,114.41,114.43,114.06,114.1,102752.0,93.2347,93.251,92.9494,92.982,102752.0
2018-03-07 11:05:00,114.11,114.15,114.02,114.06,120452.0,92.9902,93.0228,92.9168,92.9494,120452.0
2018-03-07 11:10:00,114.06,114.2,114.0,114.18,95699.0,92.9494,93.0635,92.9005,93.0472,95699.0
2018-03-07 11:15:00,114.17,114.19,113.97,113.99,147818.0,93.0391,93.0554,92.8761,92.8924,147818.0
2018-03-07 11:20:00,113.98,113.98,113.83,113.91,108990.0,92.8842,92.8842,92.762,92.8272,108990.0
2018-03-07 11:25:00,113.91,113.96,113.8,113.95,124949.0,92.8272,92.8679,92.7376,92.8598,124949.0
2018-03-07 11:30:00,113.96,114.06,113.89,114.03,167864.0,92.8679,92.9494,92.8109,92.925,167864.0
2018-03-07 11:35:00,114.03,114.18,114.02,114.06,120265.0,92.925,93.0472,92.9168,92.9494,120265.0
2018-03-07 11:40:00,114.05,114.06,113.89,113.92,102052.0,92.9413,92.9494,92.8109,92.8353,102052.0
2018-03-07 11:45:00,113.91,113.95,113.72,113.74,94824.0,92.8272,92.8598,92.6724,92.6887,94824.0
2018-03-07 11:50:00,113.75,113.77,113.63,113.64,91568.0,92.6968,92.7131,92.599,92.6072,91568.0
2018-03-07 11:55:00,113.64,113.7,113.35,113.37,163216.0,92.6072,92.6561,92.3708,92.3871,163216.0
2018-03-07 12:00:00,113.38,113.51,113.23,113.33,164621.0,92.3953,92.5012,92.2731,92.3545,164621.0
2018-03-07 12:05:00,113.32,113.48,113.3,113.35,159049.0,92.3464,92.4768,92.3301,92.3708,159049.0
2018-03-07 12:10:00,113.35,113.35,113.11,113.28,156816.0,92.3708,92.3708,92.1753,92.3138,156816.0
2018-03-07 12:15:00,113.27,113.44,113.22,113.44,125984.0,92.3056,92.4442,92.2649,92.4442,125984.0
2018-03-07 12:20:00,113.43,113.47,113.17,113.21,146027.0,92.436,92.4686,92.2242,92.2568,146027.0
2018-03-07 12:25:00,113.22,113.39,113.19,113.35,134512.0,92.2649,92.4034,92.2405,92.3708,134512.0
2018-03-07 12:30:00,113.35,113.47,113.27,113.44,102821.0,92.3708,92.4686,92.3056,92.4442,102821.0
2018-03-07 12:35:00,113.45,113.54,113.27,113.35,78298.0,92.4523,92.5257,92.3056,92.3708,78298.0
2018-03-07 12:40:00,113.33,113.38,113.2,113.31,74999.0,92.3545,92.3953,92.2486,92.3382,74999.0
2018-03-07 12:45:00,113.31,113.51,113.31,113.46,114736.0,92.3382,92.5012,92.3382,92.4605,114736.0
2018-03-07 12:50:00,113.46,113.57,113.45,113.5,96872.0,92.4605,92.5501,92.4523,92.4931,96872.0
2018-03-07 12:55:00,113.51,113.64,113.5,113.59,47191.0,92.5012,92.6072,92.4931,92.5664,47191.0
2018-03-07 13:00:00,113.58,113.58,113.34,113.34,122139.0,92.5583,92.5583,92.3627,92.3627,122139.0
2018-03-07 13:05:00,113.36,113.36,113.22,113.23,87682.0,92.379,92.379,92.2649,92.2731,87682.0
2018-03-07 13:10:00,113.23,113.38,113.22,113.31,89070.0,92.2731,92.3953,92.2649,92.3382,89070.0
2018-03-07 13:15:00,113.31,113.38,113.12,113.34,167304.0,92.3382,92.3953,92.1834,92.3627,167304.0
2018-03-07 13:20:00,113.34,113.37,113.2,113.31,79232.0,92.3627,92.3871,92.2486,92.3382,79232.0
2018-03-07 13:25:00,113.31,113.66,113.28,113.64,167225.0,92.3382,92.6235,92.3138,92.6072,167225.0
2018-03-07 13:30:00,113.64,113.79,113.61,113.67,125671.0,92.6072,92.7294,92.5827,92.6316,125671.0
2018-03-07 13:35:00,113.67,113.79,113.64,113.7,61667.0,92.6316,92.7294,92.6072,92.6561,61667.0
2018-03-07 13:40:00,113.7,113.75,113.62,113.68,45969.0,92.6561,92.6968,92.5909,92.6398,45969.0
2018-03-07 13:45:00,113.68,113.81,113.65,113.77,75470.0,92.6398,92.7457,92.6153,92.7131,75470.0
2018-03-07 13:50:00,113.78,113.86,113.72,113.86,77631.0,92.7213,92.7865,92.6724,92.7865,77631.0
2018-03-07 13:55:00,113.86,113.86,113.73,113.79,66842.0,92.7865,92.7865,92.6805,92.7294,66842.0
2018-03-07 14:00:00,113.8,113.81,113.66,113.74,70751.0,92.7376,92.7457,92.6235,92.6887,70751.0
2018-03-07 14:05:00,113.77,113.78,113.63,113.75,48540.0,92.7131,92.7213,92.599,92.6968,48540.0
2018-03-07 14:10:00,113.75,113.98,113.75,113.97,160445.0,92.6968,92.8842,92.6968,92.8761,160445.0
2018-03-07 14:15:00,113.97,113.99,113.81,113.87,103618.0,92.8761,92.8924,92.7457,92.7946,103618.0
2018-03-07 14:20:00,113.87,113.97,113.82,113.89,64958.0,92.7946,92.8761,92.7539,92.8109,64958.0
2018-03-07 14:25:00,113.89,113.95,113.76,113.79,79060.0,92.8109,92.8598,92.705,92.7294,79060.0
2018-03-07 14:30:00,113.8,113.98,113.79,113.95,75972.0,92.7376,92.8842,92.7294,92.8598,75972.0
2018-03-07 14:35:00,113.94,114.1,113.94,114.0,110326.0,92.8516,92.982,92.8516,92.9005,110326.0
2018-03-07 14:40:00,114.01,114.09,114.0,114.03,64534.0,92.9087,92.9739,92.9005,92.925,64534.0
2018-03-07 14:45:00,114.04,114.15,113.97,114.15,74317.0,92.9331,93.0228,92.8761,93.0228,74317.0
2018-03-07 14:50:00,114.15,114.26,113.92,113.93,121077.0,93.0228,93.1124,92.8353,92.8435,121077.0
2018-03-07 14:55:00,113.92,114.05,113.89,114.0,112895.0,92.8353,92.9413,92.8109,92.9005,112895.0
2018-03-07 15:00:00,113.99,114.21,113.96,114.19,86050.0,92.8924,93.0717,92.8679,93.0554,86050.0
2018-03-07 15:05:00,114.19,114.51,114.19,114.43,153825.0,93.0554,93.3161,93.0554,93.251,153825.0
2018-03-07 15:10:00,114.42,114.52,114.39,114.42,108278.0,93.2428,93.3243,93.2184,93.2428,108278.0
2018-03-07 15:15:00,114.42,114.47,114.33,114.43,96194.0,93.2428,93.2836,93.1695,93.251,96194.0
2018-03-07 15:20:00,114.43,114.49,114.31,114.48,88964.0,93.251,93.2998,93.1532,93.2917,88964.0
2018-03-07 15:25:00,114.48,114.62,114.43,114.59,92115.0,93.2917,93.4058,93.251,93.3813,92115.0
2018-03-07 15:30:00,114.6,114.83,114.59,114.72,119981.0,93.3895,93.5769,93.3813,93.4873,119981.0
2018-03-07 15:35:00,114.72,114.87,114.71,114.85,100115.0,93.4873,93.6095,93.4791,93.5932,100115.0
2018-03-07 15:40:00,114.85,115.06,114.85,115.0,149448.0,93.5932,93.7644,93.5932,93.7155,149448.0
2018-03-07 15:45:00,115.0,115.1,114.88,114.94,241073.0,93.7155,93.7969,93.6177,93.6666,241073.0
2018-03-07 15:50:00,114.94,114.97,114.69,114.73,196329.0,93.6666,93.691,93.4628,93.4954,196329.0
2018-03-07 15:55:00,114.73,114.87,114.7,114.77,479015.0,93.4954,93.6095,93.471,93.528,479015.0
2018-03-08 09:30:00,115.11,115.23,114.75,115.14,303083.0,93.8051,93.9029,93.5117,93.8295,303083.0
2018-03-08 09:35:00,115.15,115.2,114.84,114.85,159825.0,93.8377,93.8784,93.5851,93.5932,159825.0
2018-03-08 09:40:00,114.85,115.06,114.82,115.01,140830.0,93.5932,93.7644,93.5688,93.7236,140830.0
2018-03-08 09:45:00,115.02,115.11,114.67,114.76,128994.0,93.7318,93.8051,93.4465,93.5199,128994.0
2018-03-08 09:50:00,114.77,114.86,114.62,114.63,137460.0,93.528,93.6014,93.4058,93.4139,137460.0
2018-03-08 09:55:00,114.64,114.65,114.31,114.34,292207.0,93.4221,93.4302,93.1532,93.1776,292207.0
2018-03-08 10:00:00,114.34,114.43,114.01,114.02,232299.0,93.1776,93.251,92.9087,92.9168,232299.0
2018-03-08 10:05:00,114.02,114.16,113.95,114.07,191424.0,92.9168,93.0309,92.8598,92.9576,191424.0
2018-03-08 10:10:00,114.06,114.18,114.01,114.09,143192.0,92.9494,93.0472,92.9087,92.9739,143192.0
2018-03-08 10:15:00,114.09,114.1,113.78,113.92,162421.0,92.9739,92.982,92.7213,92.8353,162421.0
2018-03-08 10:20:00,113.92,114.06,113.9,113.96,129234.0,92.8353,92.9494,92.819,92.8679,129234.0
2018-03-08 10:25:00,113.95,113.96,113.58,113.58,161204.0,92.8598,92.8679,92.5583,92.5583,161204.0
2018-03-08 10:30:00,113.58,113.59,113.36,113.37,293241.0,92.5583,92.5664,92.379,92.3871,293241.0
2018-03-08 10:35:00,113.37,113.4,113.21,113.36,159508.0,92.3871,92.4116,92.2568,92.379,159508.0
2018-03-08 10:40:00,113.37,113.61,113.29,113.61,230644.0,92.3871,92.5827,92.3219,92.5827,230644.0
2018-03-08 10:45:00,113.61,113.64,113.49,113.61,187298.0,92.5827,92.6072,92.4849,92.5827,187298.0
2018-03-08 10:50:00,113.58,113.83,113.52,113.83,87789.0,92.5583,92.762,92.5094,92.762,87789.0
2018-03-08 10:55:00,113.82,113.85,113.66,113.68,105613.0,92.7539,92.7783,92.6235,92.6398,105613.0
2018-03-08 11:00:00,113.68,113.88,113.62,113.86,129217.0,92.6398,92.8027,92.5909,92.7865,129217.0
2018-03-08 11:05:00,113.87,113.91,113.78,113.79,70352.0,92.7946,92.8272,92.7213,92.7294,70352.0
2018-03-08 11:10:00,113.79,114.01,113.78,114.01,153172.0,92.7294,92.9087,92.7213,92.9087,153172.0
2018-03-08 11:15:00,114.03,114.12,113.94,113.98,84275.0,92.925,92.9983,92.8516,92.8842,84275.0
2018-03-08 11:20:00,113.98,114.12,113.94,114.01,66402.0,92.8842,92.9983,92.8516,92.9087,66402.0
2018-03-08 11:25:00,114.02,114.03,113.93,113.98,86858.0,92.9168,92.925,92.8435,92.8842,86858.0
2018-03-08 11:30:00,113.99,114.01,113.85,113.89,118036.0,92.8924,92.9087,92.7783,92.8109,118036.0
2018-03-08 11:35:00,113.89,113.99,113.82,113.86,65031.0,92.8109,92.8924,92.7539,92.7865,65031.0
2018-03-08 11:40:00,113.85,113.91,113.76,113.76,56922.0,92.7783,92.8272,92.705,92.705,56922.0
2018-03-08 11:45:00,113.78,113.93,113.75,113.91,41260.0,92.7213,92.8435,92.6968,92.8272,41260.0
2018-03-08 11:50:00,113.91,113.91,113.78,113.84,46718.0,92.8272,92.8272,92.7213,92.7702,46718.0
2018-03-08 11:55:00,113.84,114.05,113.84,114.02,62806.0,92.7702,92.9413,92.7702,92.9168,62806.0
2018-03-08 12:00:00,114.04,114.12,113.93,113.96,55321.0,92.9331,92.9983,92.8435,92.8679,55321.0
2018-03-08 12:05:00,113.95,113.97,113.86,113.86,62764.0,92.8598,92.8761,92.7865,92.7865,62764.0
2018-03-08 12:10:00,113.86,113.87,113.63,113.69,108766.0,92.7865,92.7946,92.599,92.6479,108766.0
2018-03-08 12:15:00,113.68,113.86,113.68,113.83,61024.0,92.6398,92.7865,92.6398,92.762,61024.0
2018-03-08 12:20:00,113.84,113.91,113.71,113.73,48651.0,92.7702,92.8272,92.6642,92.6805,48651.0
2018-03-08 12:25:00,113.74,113.98,113.7,113.91,55871.0,92.6887,92.8842,92.6561,92.8272,55871.0
2018-03-08 12:30:00,113.93,114.01,113.87,113.87,101094.0,92.8435,92.9087,92.7946,92.7946,101094.0
2018-03-08 12:35:00,113.86,113.98,113.85,113.94,36711.0,92.7865,92.8842,92.7783,92.8516,36711.0
2018-03-08 12:40:00,113.94,114.03,113.9,114.02,37717.0,92.8516,92.925,92.819,92.9168,37717.0
2018-03-08 12:45:00,114.03,114.17,114.01,114.16,40306.0,92.925,93.0391,92.9087,93.0309,40306.0
2018-03-08 12:50:00,114.16,114.18,113.82,113.82,60703.0,93.0309,93.0472,92.7539,92.7539,60703.0
2018-03-08 12:55:00,113.82,114.01,113.81,113.98,33849.0,92.7539,92.9087,92.7457,92.8842,33849.0
2018-03-08 13:00:00,113.99,114.11,113.95,114.1,52912.0,92.8924,92.9902,92.8598,92.982,52912.0
2018-03-08 13:05:00,114.09,114.17,114.06,114.17,44029.0,92.9739,93.0391,92.9494,93.0391,44029.0
2018-03-08 13:10:00,114.17,114.2,114.14,114.19,36382.0,93.0391,93.0635,93.0146,93.0554,36382.0
2018-03-08 13:15:00,114.19,114.22,114.04,114.09,46046.0,93.0554,93.0798,92.9331,92.9739,46046.0
2018-03-08 13:20:00,114.1,114.13,113.88,113.9,63333.0,92.982,93.0065,92.8027,92.819,63333.0
2018-03-08 13:25:00,113.91,113.97,113.84,113.96,43203.0,92.8272,92.8761,92.7702,92.8679,43203.0
2018-03-08 13:30:00,113.95,114.06,113.88,114.06,62516.0,92.8598,92.9494,92.8027,92.9494,62516.0
2018-03-08 13:35:00,114.05,114.08,113.96,113.97,36096.0,92.9413,92.9657,92.8679,92.8761,36096.0
2018-03-08 13:40:00,113.96,114.07,113.94,114.0,33629.0,92.8679,92.9576,92.8516,92.9005,33629.0
2018-03-08 13:45:00,113.99,114.12,113.94,114.11,38366.0,92.8924,92.9983,92.8516,92.9902,38366.0
2018-03-08 13:50:00,114.11,114.22,114.1,114.2,54547.0,92.9902,93.0798,92.982,93.0635,54547.0
2018-03-08 13:55:00,114.21,114.29,114.15,114.26,64200.0,93.0717,93.1369,93.0228,93.1124,64200.0
2018-03-08 14:00:00,114.26,114.31,114.2,114.22,59012.0,93.1124,93.1532,93.0635,93.0798,59012.0
2018-03-08 14:05:00,114.22,114.29,114.09,114.09,60071.0,93.0798,93.1369,92.9739,92.9739,60071.0
2018-03-08 14:10:00,114.09,114.2,114.09,114.19,39627.0,92.9739,93.0635,92.9739,93.0554,39627.0
2018-03-08 14:15:00,114.2,114.31,114.19,114.27,76954.0,93.0635,93.1532,93.0554,93.1206,76954.0
2018-03-08 14:20:00,114.27,114.36,114.26,114.34,64121.0,93.1206,93.1939,93.1124,93.1776,64121.0
2018-03-08 14:25:00,114.33,114.41,114.31,114.4,46812.0,93.1695,93.2347,93.1532,93.2265,46812.0
2018-03-08 14:30:00,114.39,114.48,114.22,114.48,104662.0,93.2184,93.2917,93.0798,93.2917,104662.0
2018-03-08 14:35:00,114.48,114.51,114.44,114.48,51919.0,93.2917,93.3161,93.2591,93.2917,51919.0
2018-03-08 14:40:00,114.48,114.51,114.4,114.5,68907.0,93.2917,93.3161,93.2265,93.308,68907.0
2018-03-08 14:45:00,114.51,114.57,114.49,114.52,208569.0,93.3161,93.365,93.2998,93.3243,208569.0
2018-03-08 14:50:00,114.52,114.53,114.45,114.48,174716.0,93.3243,93.3324,93.2673,93.2917,174716.0
2018-03-08 14:55:00,114.48,114.57,114.47,114.52,77553.0,93.2917,93.365,93.2836,93.3243,77553.0
2018-03-08 15:00:00,114.51,114.64,114.48,114.59,217409.0,93.3161,93.4221,93.2917,93.3813,217409.0
2018-03-08 15:05:00,114.59,114.63,114.55,114.58,171149.0,93.3813,93.4139,93.3487,93.3732,171149.0
2018-03-08 15:10:00,114.58,114.71,114.56,114.66,78110.0,93.3732,93.4791,93.3569,93.4384,78110.0
2018-03-08 15:15:00,114.67,114.9,114.66,114.85,182643.0,93.4465,93.634,93.4384,93.5932,182643.0
2018-03-08 15:20:00,114.85,114.93,114.71,114.71,135761.0,93.5932,93.6584,93.4791,93.4791,135761.0
2018-03-08 15:25:00,114.71,114.77,114.64,114.69,114631.0,93.4791,93.528,93.4221,93.4628,114631.0
2018-03-08 15:30:00,114.7,114.73,114.45,114.7,155307.0,93.471,93.4954,93.2673,93.471,155307.0
2018-03-08 15:35:00,114.7,114.72,114.42,114.42,156774.0,93.471,93.4873,93.2428,93.2428,156774.0
2018-03-08 15:40:00,114.42,114.49,114.31,114.43,175176.0,93.2428,93.2998,93.1532,93.251,175176.0
2018-03-08 15:45:00,114.42,114.45,114.24,114.32,272164.0,93.2428,93.2673,93.0961,93.1613,272164.0
2018-03-08 15:50:00,114.33,114.49,114.31,114.43,391988.0,93.1695,93.2998,93.1532,93.251,391988.0
2018-03-08 15:55:00,114.43,114.81,114.43,114.74,450172.0,93.251,93.5606,93.251,93.5036,450172.0
2018-03-09 09:30:00,116.55,116.58,115.67,115.76,635702.0,94.9786,95.003,94.2615,94.3348,635702.0
2018-03-09 09:35:00,115.75,115.99,115.69,115.92,279572.0,94.3266,94.5222,94.2777,94.4652,279572.0
2018-03-09 09:40:00,115.93,116.03,115.79,115.83,179921.0,94.4733,94.5548,94.3592,94.3918,179921.0
2018-03-09 09:45:00,115.86,116.11,115.75,116.07,232860.0,94.4163,94.62,94.3266,94.5874,232860.0
2018-03-09 09:50:00,116.07,116.4,116.06,116.38,259984.0,94.5874,94.8563,94.5793,94.84,259984.0
2018-03-09 09:55:00,116.39,116.44,116.19,116.37,151371.0,94.8482,94.8889,94.6852,94.8319,151371.0
2018-03-09 10:00:00,116.36,116.48,116.21,116.26,253919.0,94.8237,94.9215,94.7015,94.7423,253919.0
2018-03-09 10:05:00,116.26,116.59,116.24,116.48,237836.0,94.7423,95.0112,94.726,94.9215,237836.0
2018-03-09 10:10:00,116.48,116.59,116.24,116.51,145719.0,94.9215,95.0112,94.726,94.946,145719.0
2018-03-09 10:15:00,116.52,116.6,116.42,116.58,154802.0,94.9541,95.0193,94.8726,95.003,154802.0
2018-03-09 10:20:00,116.58,116.71,116.53,116.61,163354.0,95.003,95.109,94.9623,95.0275,163354.0
2018-03-09 10:25:00,116.62,116.65,116.5,116.6,113001.0,95.0356,95.0601,94.9378,95.0193,113001.0
2018-03-09 10:30:00,116.61,116.9,116.61,116.86,166263.0,95.0275,95.2638,95.0275,95.2312,166263.0
2018-03-09 10:35:00,116.85,116.96,116.8,116.85,147715.0,95.2231,95.3127,95.1823,95.2231,147715.0
2018-03-09 10:40:00,116.86,117.01,116.83,117.01,199318.0,95.2312,95.3534,95.2068,95.3534,199318.0
2018-03-09 10:45:00,117.01,117.12,116.92,116.96,212449.0,95.3534,95.4431,95.2801,95.3127,212449.0
2018-03-09 10:50:00,116.97,117.17,116.89,116.89,170779.0,95.3208,95.4838,95.2556,95.2556,170779.0
2018-03-09 10:55:00,116.89,116.93,116.72,116.82,121172.0,95.2556,95.2882,95.1171,95.1986,121172.0
2018-03-09 11:00:00,116.82,117.03,116.8,116.89,91548.0,95.1986,95.3697,95.1823,95.2556,91548.0
2018-03-09 11:05:00,116.89,116.93,116.72,116.93,137468.0,95.2556,95.2882,95.1171,95.2882,137468.0
2018-03-09 11:10:00,116.94,116.98,116.82,116.93,92181.0,95.2964,95.329,95.1986,95.2882,92181.0
2018-03-09 11:15:00,116.93,117.05,116.89,117.04,80827.0,95.2882,95.386,95.2556,95.3779,80827.0
2018-03-09 11:20:00,117.04,117.18,117.03,117.16,116900.0,95.3779,95.492,95.3697,95.4757,116900.0
2018-03-09 11:25:00,117.17,117.2,117.06,117.2,118156.0,95.4838,95.5083,95.3942,95.5083,118156.0
2018-03-09 11:30:00,117.2,117.23,117.09,117.17,73352.0,95.5083,95.5327,95.4186,95.4838,73352.0
2018-03-09 11:35:00,117.17,117.17,116.98,117.0,96124.0,95.4838,95.4838,95.329,95.3453,96124.0
2018-03-09 11:40:00,117.01,117.04,116.91,117.04,109838.0,95.3534,95.3779,95.2719,95.3779,109838.0
2018-03-09 11:45:00,117.04,117.11,116.99,117.09,80785.0,95.3779,95.4349,95.3371,95.4186,80785.0
2018-03-09 11:50:00,117.1,117.15,117.06,117.08,121107.0,95.4268,95.4675,95.3942,95.4105,121107.0
2018-03-09 11:55:00,117.08,117.12,117.01,117.1,114537.0,95.4105,95.4431,95.3534,95.4268,114537.0
2018-03-09 12:00:00,117.11,117.31,117.11,117.29,136026.0,95.4349,95.5979,95.4349,95.5816,136026.0
2018-03-09 12:05:00,117.28,117.33,117.19,117.2,82037.0,95.5735,95.6142,95.5001,95.5083,82037.0
2018-03-09 12:10:00,117.19,117.45,117.18,117.42,144042.0,95.5001,95.712,95.492,95.6876,144042.0
2018-03-09 12:15:00,117.42,117.52,117.41,117.49,137078.0,95.6876,95.769,95.6794,95.7446,137078.0
2018-03-09 12:20:00,117.49,117.5,117.35,117.38,81433.0,95.7446,95.7527,95.6305,95.655,81433.0
2018-03-09 12:25:00,117.37,117.37,117.24,117.26,143769.0,95.6468,95.6468,95.5409,95.5572,143769.0
2018-03-09 12:30:00,117.26,117.51,117.19,117.49,99409.0,95.5572,95.7609,95.5001,95.7446,99409.0
2018-03-09 12:35:00,117.49,117.56,117.46,117.49,78932.0,95.7446,95.8016,95.7202,95.7446,78932.0
2018-03-09 12:40:00,117.49,117.58,117.41,117.49,99633.0,95.7446,95.8179,95.6794,95.7446,99633.0
2018-03-09 12:45:00,117.5,117.6,117.45,117.58,74287.0,95.7527,95.8342,95.712,95.8179,74287.0
2018-03-09 12:50:00,117.58,117.59,117.47,117.52,96920.0,95.8179,95.8261,95.7283,95.769,96920.0
2018-03-09 12:55:00,117.52,117.53,117.42,117.42,68319.0,95.769,95.7772,95.6876,95.6876,68319.0
2018-03-09 13:00:00,117.43,117.62,117.43,117.62,75158.0,95.6957,95.8505,95.6957,95.8505,75158.0
2018-03-09 13:05:00,117.62,117.65,117.52,117.65,59171.0,95.8505,95.875,95.769,95.875,59171.0
2018-03-09 13:10:00,117.64,117.73,117.61,117.69,120175.0,95.8668,95.9402,95.8424,95.9076,120175.0
2018-03-09 13:15:00,117.68,117.82,117.67,117.8,94294.0,95.8994,96.0135,95.8913,95.9972,94294.0
2018-03-09 13:20:00,117.8,117.88,117.71,117.73,85899.0,95.9972,96.0624,95.9239,95.9402,85899.0
2018-03-09 13:25:00,117.73,117.74,117.61,117.61,59724.0,95.9402,95.9483,95.8424,95.8424,59724.0
2018-03-09 13:30:00,117.62,117.72,117.55,117.62,80919.0,95.8505,95.932,95.7935,95.8505,80919.0
2018-03-09 13:35:00,117.62,117.74,117.59,117.73,64996.0,95.8505,95.9483,95.8261,95.9402,64996.0
2018-03-09 13:40:00,117.73,117.79,117.63,117.79,73071.0,95.9402,95.9891,95.8587,95.9891,73071.0
2018-03-09 13:45:00,117.79,117.87,117.76,117.82,81629.0,95.9891,96.0543,95.9646,96.0135,81629.0
2018-03-09 13:50:00,117.81,117.9,117.8,117.83,57022.0,96.0054,96.0787,95.9972,96.0217,57022.0
2018-03-09 13:55:00,117.84,117.84,117.68,117.77,73924.0,96.0298,96.0298,95.8994,95.9728,73924.0
2018-03-09 14:00:00,117.79,117.83,117.73,117.8,59719.0,95.9891,96.0217,95.9402,95.9972,59719.0
2018-03-09 14:05:00,117.81,117.96,117.81,117.96,101670.0,96.0054,96.1276,96.0054,96.1276,101670.0
2018-03-09 14:10:00,117.96,118.06,117.92,118.03,135584.0,96.1276,96.2091,96.095,96.1847,135584.0
2018-03-09 14:15:00,118.02,118.08,117.95,117.98,86737.0,96.1765,96.2254,96.1195,96.1439,86737.0
2018-03-09 14:20:00,117.97,117.97,117.79,117.84,90187.0,96.1358,96.1358,95.9891,96.0298,90187.0
2018-03-09 14:25:00,117.84,117.89,117.75,117.88,105658.0,96.0298,96.0706,95.9565,96.0624,105658.0
2018-03-09 14:30:00,117.87,117.93,117.82,117.89,95482.0,96.0543,96.1032,96.0135,96.0706,95482.0
2018-03-09 14:35:00,117.89,117.89,117.73,117.8,116964.0,96.0706,96.0706,95.9402,95.9972,116964.0
2018-03-09 14:40:00,117.8,117.84,117.7,117.71,86209.0,95.9972,96.0298,95.9157,95.9239,86209.0
2018-03-09 14:45:00,117.71,117.8,117.69,117.74,102820.0,95.9239,95.9972,95.9076,95.9483,102820.0
2018-03-09 14:50:00,117.74,117.83,117.7,117.8,98334.0,95.9483,96.0217,95.9157,95.9972,98334.0
2018-03-09 14:55:00,117.8,117.81,117.69,117.72,87299.0,95.9972,96.0054,95.9076,95.932,87299.0
2018-03-09 15:00:00,117.73,117.88,117.72,117.85,102805.0,95.9402,96.0624,95.932,96.038,102805.0
2018-03-09 15:05:00,117.85,117.89,117.69,117.76,128146.0,96.038,96.0706,95.9076,95.9646,128146.0
2018-03-09 15:10:00,117.76,117.85,117.71,117.84,96615.0,95.9646,96.038,95.9239,96.0298,96615.0
2018-03-09 15:15:00,117.85,117.88,117.77,117.77,132223.0,96.038,96.0624,95.9728,95.9728,132223.0
2018-03-09 15:20:00,117.77,117.78,117.7,117.75,99149.0,95.9728,95.9809,95.9157,95.9565,99149.0
2018-03-09 15:25:00,117.75,117.81,117.63,117.76,171045.0,95.9565,96.0054,95.8587,95.9646,171045.0
2018-03-09 15:30:00,117.76,117.94,117.74,117.88,166526.0,95.9646,96.1113,95.9483,96.0624,166526.0
2018-03-09 15:35:00,117.89,117.93,117.81,117.88,240099.0,96.0706,96.1032,96.0054,96.0624,240099.0
2018-03-09 15:40:00,117.88,117.99,117.81,117.82,220916.0,96.0624,96.1521,96.0054,96.0135,220916.0
2018-03-09 15:45:00,117.82,117.82,117.66,117.69,257962.0,96.0135,96.0135,95.8831,95.9076,257962.0
2018-03-09 15:50:00,117.69,117.95,117.68,117.9,362547.0,95.9076,96.1195,95.8994,96.0787,362547.0
2018-03-09 15:55:00,117.89,118.05,117.87,118.0,780288.0,96.0706,96.201,96.0543,96.1602,780288.0
2018-03-12 09:30:00,118.0,118.38,117.82,118.32,522223.0,96.1602,96.4699,96.0135,96.421,522223.0
2018-03-12 09:35:00,118.33,118.54,118.3,118.46,345090.0,96.4291,96.6003,96.4047,96.5351,345090.0
2018-03-12 09:40:00,118.45,118.66,118.38,118.54,300589.0,96.5269,96.6981,96.4699,96.6003,300589.0
2018-03-12 09:45:00,118.54,118.67,118.32,118.6,164653.0,96.6003,96.7062,96.421,96.6492,164653.0
2018-03-12 09:50:00,118.61,118.75,118.49,118.58,176405.0,96.6573,96.7714,96.5595,96.6329,176405.0
2018-03-12 09:55:00,118.56,118.56,118.24,118.3,197307.0,96.6166,96.6166,96.3558,96.4047,197307.0
2018-03-12 10:00:00,118.31,118.47,118.27,118.37,127113.0,96.4128,96.5432,96.3802,96.4617,127113.0
2018-03-12 10:05:00,118.36,118.53,118.3,118.33,127558.0,96.4536,96.5921,96.4047,96.4291,127558.0
2018-03-12 10:10:00,118.32,118.36,118.09,118.13,174719.0,96.421,96.4536,96.2335,96.2661,174719.0
2018-03-12 10:15:00,118.12,118.24,118.1,118.23,96946.0,96.258,96.3558,96.2417,96.3476,96946.0
2018-03-12 10:20:00,118.23,118.38,118.16,118.17,99694.0,96.3476,96.4699,96.2906,96.2987,99694.0
2018-03-12 10:25:00,118.18,118.31,118.1,118.21,102120.0,96.3069,96.4128,96.2417,96.3313,102120.0
2018-03-12 10:30:00,118.2,118.21,118.02,118.07,128790.0,96.3232,96.3313,96.1765,96.2173,128790.0
2018-03-12 10:35:00,118.1,118.1,117.97,117.97,121313.0,96.2417,96.2417,96.1358,96.1358,121313.0
2018-03-12 10:40:00,117.97,117.97,117.79,117.94,168512.0,96.1358,96.1358,95.9891,96.1113,168512.0
2018-03-12 10:45:00,117.94,118.02,117.88,117.95,115392.0,96.1113,96.1765,96.0624,96.1195,115392.0
2018-03-12 10:50:00,117.94,118.01,117.67,117.76,143257.0,96.1113,96.1684,95.8913,95.9646,143257.0
2018-03-12 10:55:00,117.77,117.78,117.61,117.63,186371.0,95.9728,95.9809,95.8424,95.8587,186371.0
2018-03-12 11:00:00,117.63,117.81,117.57,117.72,134968.0,95.8587,96.0054,95.8098,95.932,134968.0
2018-03-12 11:05:00,117.71,117.71,117.39,117.4,152177.0,95.9239,95.9239,95.6631,95.6713,152177.0
2018-03-12 11:10:00,117.41,117.54,117.39,117.48,79494.0,95.6794,95.7853,95.6631,95.7365,79494.0
2018-03-12 11:15:00,117.47,117.56,117.37,117.56,98035.0,95.7283,95.8016,95.6468,95.8016,98035.0
2018-03-12 11:20:00,117.56,117.6,117.44,117.45,78857.0,95.8016,95.8342,95.7039,95.712,78857.0
2018-03-12 11:25:00,117.43,117.54,117.37,117.42,79287.0,95.6957,95.7853,95.6468,95.6876,79287.0
2018-03-12 11:30:00,117.42,117.83,117.37,117.81,95627.0,95.6876,96.0217,95.6468,96.0054,95627.0
2018-03-12 11:35:00,117.81,117.84,117.68,117.78,94087.0,96.0054,96.0298,95.8994,95.9809,94087.0
2018-03-12 11:40:00,117.78,117.82,117.58,117.64,85972.0,95.9809,96.0135,95.8179,95.8668,85972.0
2018-03-12 11:45:00,117.63,117.66,117.48,117.53,65894.0,95.8587,95.8831,95.7365,95.7772,65894.0
2018-03-12 11:50:00,117.52,117.67,117.39,117.64,75688.0,95.769,95.8913,95.6631,95.8668,75688.0
2018-03-12 11:55:00,117.64,117.65,117.47,117.53,59544.0,95.8668,95.875,95.7283,95.7772,59544.0
2018-03-12 12:00:00,117.53,117.71,117.53,117.67,67400.0,95.7772,95.9239,95.7772,95.8913,67400.0
2018-03-12 12:05:00,117.67,117.72,117.6,117.66,87672.0,95.8913,95.932,95.8342,95.8831,87672.0
2018-03-12 12:10:00,117.66,117.66,117.5,117.6,51951.0,95.8831,95.8831,95.7527,95.8342,51951.0
2018-03-12 12:15:00,117.59,117.61,117.51,117.57,52627.0,95.8261,95.8424,95.7609,95.8098,52627.0
2018-03-12 12:20:00,117.58,117.58,117.43,117.53,54556.0,95.8179,95.8179,95.6957,95.7772,54556.0
2018-03-12 12:25:00,117.53,117.59,117.45,117.48,54875.0,95.7772,95.8261,95.712,95.7365,54875.0
2018-03-12 12:30:00,117.47,117.56,117.43,117.45,62546.0,95.7283,95.8016,95.6957,95.712,62546.0
2018-03-12 12:35:00,117.45,117.45,117.25,117.3,85803.0,95.712,95.712,95.549,95.5898,85803.0
2018-03-12 12:40:00,117.3,117.47,117.3,117.45,52184.0,95.5898,95.7283,95.5898,95.712,52184.0
2018-03-12 12:45:00,117.45,117.51,117.39,117.41,37516.0,95.712,95.7609,95.6631,95.6794,37516.0
2018-03-12 12:50:00,117.4,117.47,117.38,117.44,30060.0,95.6713,95.7283,95.655,95.7039,30060.0
2018-03-12 12:55:00,117.45,117.46,117.36,117.44,49891.0,95.712,95.7202,95.6387,95.7039,49891.0
2018-03-12 13:00:00,117.44,117.54,117.43,117.48,56349.0,95.7039,95.7853,95.6957,95.7365,56349.0
2018-03-12 13:05:00,117.49,117.56,117.43,117.45,67332.0,95.7446,95.8016,95.6957,95.712,67332.0
2018-03-12 13:10:00,117.45,117.48,117.38,117.45,46177.0,95.712,95.7365,95.655,95.712,46177.0
2018-03-12 13:15:00,117.45,117.53,117.41,117.53,60397.0,95.712,95.7772,95.6794,95.7772,60397.0
2018-03-12 13:20:00,117.53,117.69,117.49,117.65,79077.0,95.7772,95.9076,95.7446,95.875,79077.0
2018-03-12 13:25:00,117.65,117.68,117.59,117.61,57024.0,95.875,95.8994,95.8261,95.8424,57024.0
2018-03-12 13:30:00,117.6,117.8,117.55,117.77,72126.0,95.8342,95.9972,95.7935,95.9728,72126.0
2018-03-12 13:35:00,117.78,117.9,117.74,117.84,72531.0,95.9809,96.0787,95.9483,96.0298,72531.0
2018-03-12 13:40:00,117.84,117.92,117.79,117.82,82693.0,96.0298,96.095,95.9891,96.0135,82693.0
2018-03-12 13:45:00,117.82,117.99,117.8,117.98,74026.0,96.0135,96.1521,95.9972,96.1439,74026.0
2018-03-12 13:50:00,117.98,118.01,117.86,117.88,59772.0,96.1439,96.1684,96.0461,96.0624,59772.0
2018-03-12 13:55:00,117.88,117.97,117.85,117.86,78422.0,96.0624,96.1358,96.038,96.0461,78422.0
2018-03-12 14:00:00,117.86,117.92,117.82,117.9,77293.0,96.0461,96.095,96.0135,96.0787,77293.0
2018-03-12 14:05:00,117.9,117.94,117.81,117.85,61843.0,96.0787,96.1113,96.0054,96.038,61843.0
2018-03-12 14:10:00,117.85,117.85,117.65,117.66,107282.0,96.038,96.038,95.875,95.8831,107282.0
2018-03-12 14:15:00,117.67,117.7,117.56,117.7,96531.0,95.8913,95.9157,95.8016,95.9157,96531.0
2018-03-12 14:20:00,117.69,117.74,117.61,117.68,42324.0,95.9076,95.9483,95.8424,95.8994,42324.0
2018-03-12 14:25:00,117.67,117.74,117.63,117.69,53212.0,95.8913,95.9483,95.8587,95.9076,53212.0
2018-03-12 14:30:00,117.68,117.76,117.65,117.66,69600.0,95.8994,95.9646,95.875,95.8831,69600.0
2018-03-12 14:35:00,117.67,117.74,117.61,117.73,82991.0,95.8913,95.9483,95.8424,95.9402,82991.0
2018-03-12 14:40:00,117.72,117.74,117.56,117.67,90476.0,95.932,95.9483,95.8016,95.8913,90476.0
2018-03-12 14:45:00,117.67,117.67,117.55,117.58,61095.0,95.8913,95.8913,95.7935,95.8179,61095.0
2018-03-12 14:50:00,117.57,117.72,117.56,117.65,69878.0,95.8098,95.932,95.8016,95.875,69878.0
2018-03-12 14:55:00,117.65,117.7,117.56,117.58,86870.0,95.875,95.9157,95.8016,95.8179,86870.0
2018-03-12 15:00:00,117.58,117.72,117.55,117.68,78037.0,95.8179,95.932,95.7935,95.8994,78037.0
2018-03-12 15:05:00,117.68,117.8,117.66,117.77,83028.0,95.8994,95.9972,95.8831,95.9728,83028.0
2018-03-12 15:10:00,117.78,117.85,117.7,117.72,95495.0,95.9809,96.038,95.9157,95.932,95495.0
2018-03-12 15:15:00,117.73,117.83,117.67,117.78,95518.0,95.9402,96.0217,95.8913,95.9809,95518.0
2018-03-12 15:20:00,117.78,117.85,117.76,117.85,101796.0,95.9809,96.038,95.9646,96.038,101796.0
2018-03-12 15:25:00,117.85,117.85,117.71,117.8,75561.0,96.038,96.038,95.9239,95.9972,75561.0
2018-03-12 15:30:00,117.8,118.02,117.76,118.02,165123.0,95.9972,96.1765,95.9646,96.1765,165123.0
2018-03-12 15:35:00,118.02,118.07,117.92,118.0,157468.0,96.1765,96.2173,96.095,96.1602,157468.0
2018-03-12 15:40:00,118.01,118.15,117.98,118.0,297836.0,96.1684,96.2824,96.1439,96.1602,297836.0
2018-03-12 15:45:00,118.0,118.25,118.0,118.22,320410.0,96.1602,96.3639,96.1602,96.3395,320410.0
2018-03-12 15:50:00,118.22,118.26,117.9,117.94,252395.0,96.3395,96.3721,96.0787,96.1113,252395.0
2018-03-12 15:55:00,117.95,117.99,117.64,117.67,633073.0,96.1195,96.1521,95.8668,95.8913,633073.0
2018-03-13 09:30:00,118.2,118.47,117.76,117.77,248149.0,96.3232,96.5432,95.9646,95.9728,248149.0
2018-03-13 09:35:00,117.78,118.03,117.66,118.03,147459.0,95.9809,96.1847,95.8831,96.1847,147459.0
2018-03-13 09:40:00,118.02,118.29,118.0,118.26,131546.0,96.1765,96.3965,96.1602,96.3721,131546.0
2018-03-13 09:45:00,118.25,118.27,118.05,118.09,123032.0,96.3639,96.3802,96.201,96.2335,123032.0
2018-03-13 09:50:00,118.09,118.16,117.87,117.87,107482.0,96.2335,96.2906,96.0543,96.0543,107482.0
2018-03-13 09:55:00,117.86,117.95,117.77,117.79,101769.0,96.0461,96.1195,95.9728,95.9891,101769.0
2018-03-13 10:00:00,117.79,117.83,117.66,117.83,126311.0,95.9891,96.0217,95.8831,96.0217,126311.0
2018-03-13 10:05:00,117.83,117.92,117.69,117.73,85738.0,96.0217,96.095,95.9076,95.9402,85738.0
2018-03-13 10:10:00,117.73,117.81,117.62,117.69,117636.0,95.9402,96.0054,95.8505,95.9076,117636.0
2018-03-13 10:15:00,117.69,117.94,117.69,117.92,119902.0,95.9076,96.1113,95.9076,96.095,119902.0
2018-03-13 10:20:00,117.93,117.97,117.82,117.93,63087.0,96.1032,96.1358,96.0135,96.1032,63087.0
2018-03-13 10:25:00,117.93,117.99,117.78,117.8,102010.0,96.1032,96.1521,95.9809,95.9972,102010.0
2018-03-13 10:30:00,117.81,117.82,117.56,117.67,106759.0,96.0054,96.0135,95.8016,95.8913,106759.0
2018-03-13 10:35:00,117.66,117.66,117.43,117.46,107781.0,95.8831,95.8831,95.6957,95.7202,107781.0
2018-03-13 10:40:00,117.46,117.64,117.44,117.61,122586.0,95.7202,95.8668,95.7039,95.8424,122586.0
2018-03-13 10:45:00,117.61,117.61,117.45,117.46,88762.0,95.8424,95.8424,95.712,95.7202,88762.0
2018-03-13 10:50:00,117.46,117.47,117.26,117.39,134351.0,95.7202,95.7283,95.5572,95.6631,134351.0
2018-03-13 10:55:00,117.38,117.51,117.31,117.43,108759.0,95.655,95.7609,95.5979,95.6957,108759.0
2018-03-13 11:00:00,117.43,117.47,117.3,117.46,86102.0,95.6957,95.7283,95.5898,95.7202,86102.0
2018-03-13 11:05:00,117.45,117.53,117.29,117.44,93225.0,95.712,95.7772,95.5816,95.7039,93225.0
2018-03-13 11:10:00,117.44,117.49,117.36,117.37,62698.0,95.7039,95.7446,95.6387,95.6468,62698.0
2018-03-13 11:15:00,117.36,117.38,117.09,117.27,123885.0,95.6387,95.655,95.4186,95.5653,123885.0
2018-03-13 11:20:00,117.27,117.4,117.21,117.31,189818.0,95.5653,95.6713,95.5164,95.5979,189818.0
2018-03-13 11:25:00,117.3,117.3,117.01,117.13,129250.0,95.5898,95.5898,95.3534,95.4512,129250.0
2018-03-13 11:30:00,117.15,117.25,116.91,116.92,121665.0,95.4675,95.549,95.2719,95.2801,121665.0
2018-03-13 11:35:00,116.92,116.98,116.83,116.96,129382.0,95.2801,95.329,95.2068,95.3127,129382.0
2018-03-13 11:40:00,116.96,117.09,116.94,116.97,96972.0,95.3127,95.4186,95.2964,95.3208,96972.0
2018-03-13 11:45:00,116.98,117.09,116.91,117.07,105176.0,95.329,95.4186,95.2719,95.4023,105176.0
2018-03-13 11:50:00,117.07,117.13,116.95,117.11,73019.0,95.4023,95.4512,95.3045,95.4349,73019.0
2018-03-13 11:55:00,117.11,117.12,116.93,117.02,129823.0,95.4349,95.4431,95.2882,95.3616,129823.0
2018-03-13 12:00:00,117.03,117.1,116.54,116.56,202572.0,95.3697,95.4268,94.9704,94.9867,202572.0
2018-03-13 12:05:00,116.55,116.78,116.52,116.67,214557.0,94.9786,95.166,94.9541,95.0764,214557.0
2018-03-13 12:10:00,116.66,116.81,116.58,116.71,124230.0,95.0682,95.1905,95.003,95.109,124230.0
2018-03-13 12:15:00,116.7,116.9,116.68,116.8,87593.0,95.1008,95.2638,95.0845,95.1823,87593.0
2018-03-13 12:20:00,116.8,116.9,116.76,116.77,83603.0,95.1823,95.2638,95.1497,95.1579,83603.0
2018-03-13 12:25:00,116.78,116.91,116.69,116.89,115212.0,95.166,95.2719,95.0927,95.2556,115212.0
2018-03-13 12:30:00,116.88,117.15,116.86,117.11,103841.0,95.2475,95.4675,95.2312,95.4349,103841.0
2018-03-13 12:35:00,117.11,117.21,117.03,117.16,58199.0,95.4349,95.5164,95.3697,95.4757,58199.0
2018-03-13 12:40:00,117.16,117.18,117.05,117.12,53847.0,95.4757,95.492,95.386,95.4431,53847.0
2018-03-13 12:45:00,117.12,117.35,117.07,117.28,81086.0,95.4431,95.6305,95.4023,95.5735,81086.0
2018-03-13 12:50:00,117.28,117.32,117.18,117.2,54089.0,95.5735,95.6061,95.492,95.5083,54089.0
2018-03-13 12:55:00,117.21,117.31,117.2,117.24,54100.0,95.5164,95.5979,95.5083,95.5409,54100.0
2018-03-13 13:00:00,117.24,117.41,117.22,117.36,84658.0,95.5409,95.6794,95.5246,95.6387,84658.0
2018-03-13 13:05:00,117.37,117.42,117.28,117.37,99977.0,95.6468,95.6876,95.5735,95.6468,99977.0
2018-03-13 13:10:00,117.38,117.42,117.33,117.41,47860.0,95.655,95.6876,95.6142,95.6794,47860.0
2018-03-13 13:15:00,117.41,117.51,117.34,117.41,48179.0,95.6794,95.7609,95.6224,95.6794,48179.0
2018-03-13 13:20:00,117.41,117.45,117.29,117.34,65147.0,95.6794,95.712,95.5816,95.6224,65147.0
2018-03-13 13:25:00,117.33,117.48,117.33,117.44,43973.0,95.6142,95.7365,95.6142,95.7039,43973.0
2018-03-13 13:30:00,117.43,117.47,117.33,117.41,54770.0,95.6957,95.7283,95.6142,95.6794,54770.0
2018-03-13 13:35:00,117.41,117.53,117.38,117.52,54916.0,95.6794,95.7772,95.655,95.769,54916.0
2018-03-13 13:40:00,117.51,117.58,117.29,117.31,99822.0,95.7609,95.8179,95.5816,95.5979,99822.0
2018-03-13 13:45:00,117.31,117.36,117.2,117.21,133543.0,95.5979,95.6387,95.5083,95.5164,133543.0
2018-03-13 13:50:00,117.2,117.21,117.08,117.12,81129.0,95.5083,95.5164,95.4105,95.4431,81129.0
2018-03-13 13:55:00,117.12,117.15,116.89,116.95,89579.0,95.4431,95.4675,95.2556,95.3045,89579.0
2018-03-13 14:00:00,116.93,117.11,116.9,117.01,82093.0,95.2882,95.4349,95.2638,95.3534,82093.0
2018-03-13 14:05:00,117.01,117.03,116.86,116.87,62966.0,95.3534,95.3697,95.2312,95.2394,62966.0
2018-03-13 14:10:00,116.87,116.9,116.68,116.7,87692.0,95.2394,95.2638,95.0845,95.1008,87692.0
2018-03-13 14:15:00,116.71,117.02,116.7,117.01,94599.0,95.109,95.3616,95.1008,95.3534,94599.0
2018-03-13 14:20:00,117.0,117.04,116.9,116.91,64877.0,95.3453,95.3779,95.2638,95.2719,64877.0
2018-03-13 14:25:00,116.91,117.05,116.83,116.88,86663.0,95.2719,95.386,95.2068,95.2475,86663.0
2018-03-13 14:30:00,116.88,117.14,116.84,117.05,101293.0,95.2475,95.4594,95.2149,95.386,101293.0
2018-03-13 14:35:00,117.04,117.06,116.92,116.97,80741.0,95.3779,95.3942,95.2801,95.3208,80741.0
2018-03-13 14:40:00,116.98,117.0,116.78,116.82,93262.0,95.329,95.3453,95.166,95.1986,93262.0
2018-03-13 14:45:00,116.83,116.92,116.78,116.79,106469.0,95.2068,95.2801,95.166,95.1742,106469.0
2018-03-13 14:50:00,116.79,116.85,116.65,116.71,160457.0,95.1742,95.2231,95.0601,95.109,160457.0
2018-03-13 14:55:00,116.72,116.72,116.55,116.67,134500.0,95.1171,95.1171,94.9786,95.0764,134500.0
2018-03-13 15:00:00,116.67,116.83,116.35,116.38,217557.0,95.0764,95.2068,94.8156,94.84,217557.0
2018-03-13 15:05:00,116.37,116.49,116.27,116.43,133876.0,94.8319,94.9297,94.7504,94.8808,133876.0
2018-03-13 15:10:00,116.44,116.55,116.34,116.41,148787.0,94.8889,94.9786,94.8074,94.8645,148787.0
2018-03-13 15:15:00,116.41,116.46,116.34,116.42,109968.0,94.8645,94.9052,94.8074,94.8726,109968.0
2018-03-13 15:20:00,116.42,116.44,116.16,116.24,156204.0,94.8726,94.8889,94.6608,94.726,156204.0
2018-03-13 15:25:00,116.26,116.3,116.13,116.22,124718.0,94.7423,94.7748,94.6363,94.7097,124718.0
2018-03-13 15:30:00,116.22,116.37,116.16,116.16,152282.0,94.7097,94.8319,94.6608,94.6608,152282.0
2018-03-13 15:35:00,116.16,116.29,115.99,116.01,214098.0,94.6608,94.7667,94.5222,94.5385,214098.0
2018-03-13 15:40:00,116.01,116.17,115.92,116.09,263119.0,94.5385,94.6689,94.4652,94.6037,263119.0
2018-03-13 15:45:00,116.08,116.08,115.83,115.87,233276.0,94.5956,94.5956,94.3918,94.4244,233276.0
2018-03-13 15:50:00,115.87,116.21,115.87,116.15,256302.0,94.4244,94.7015,94.4244,94.6526,256302.0
2018-03-13 15:55:00,116.15,116.37,116.03,116.2,725634.0,94.6526,94.8319,94.5548,94.6934,725634.0
2018-03-14 09:30:00,116.56,116.59,116.15,116.23,296218.0,94.9867,95.0112,94.6526,94.7178,296218.0
2018-03-14 09:35:00,116.23,116.23,116.03,116.11,116169.0,94.7178,94.7178,94.5548,94.62,116169.0
2018-03-14 09:40:00,116.11,116.3,116.05,116.2,148527.0,94.62,94.7748,94.5711,94.6934,148527.0
2018-03-14 09:45:00,116.21,116.3,116.07,116.11,110089.0,94.7015,94.7748,94.5874,94.62,110089.0
2018-03-14 09:50:00,116.11,116.28,116.05,116.15,148963.0,94.62,94.7586,94.5711,94.6526,148963.0
2018-03-14 09:55:00,116.16,116.24,116.1,116.24,118889.0,94.6608,94.726,94.6119,94.726,118889.0
2018-03-14 10:00:00,116.24,116.48,116.19,116.46,116340.0,94.726,94.9215,94.6852,94.9052,116340.0
2018-03-14 10:05:00,116.46,116.46,116.29,116.35,88555.0,94.9052,94.9052,94.7667,94.8156,88555.0
2018-03-14 10:10:00,116.35,116.42,116.04,116.08,139484.0,94.8156,94.8726,94.563,94.5956,139484.0
2018-03-14 10:15:00,116.08,116.17,115.98,116.02,113970.0,94.5956,94.6689,94.5141,94.5467,113970.0
2018-03-14 10:20:00,116.02,116.17,115.97,116.13,88328.0,94.5467,94.6689,94.5059,94.6363,88328.0
2018-03-14 10:25:00,116.13,116.28,116.12,116.28,75990.0,94.6363,94.7586,94.6282,94.7586,75990.0
2018-03-14 10:30:00,116.28,116.35,116.17,116.28,80601.0,94.7586,94.8156,94.6689,94.7586,80601.0
2018-03-14 10:35:00,116.28,116.34,116.14,116.31,105860.0,94.7586,94.8074,94.6445,94.783,105860.0
2018-03-14 10:40:00,116.31,116.35,116.23,116.34,69146.0,94.783,94.8156,94.7178,94.8074,69146.0
2018-03-14 10:45:00,116.35,116.44,116.3,116.31,101030.0,94.8156,94.8889,94.7748,94.783,101030.0
2018-03-14 10:50:00,116.32,116.32,116.16,116.23,86316.0,94.7911,94.7911,94.6608,94.7178,86316.0
2018-03-14 10:55:00,116.23,116.37,116.22,116.26,69463.0,94.7178,94.8319,94.7097,94.7423,69463.0
2018-03-14 11:00:00,116.26,116.34,116.08,116.13,109581.0,94.7423,94.8074,94.5956,94.6363,109581.0
2018-03-14 11:05:00,116.12,116.15,115.99,116.11,103303.0,94.6282,94.6526,94.5222,94.62,103303.0
2018-03-14 11:10:00,116.12,116.13,115.86,115.87,101946.0,94.6282,94.6363,94.4163,94.4244,101946.0
2018-03-14 11:15:00,115.88,115.94,115.7,115.8,122755.0,94.4326,94.4815,94.2859,94.3674,122755.0
2018-03-14 11:20:00,115.81,115.81,115.62,115.73,84403.0,94.3755,94.3755,94.2207,94.3103,84403.0
2018-03-14 11:25:00,115.74,115.89,115.72,115.84,63318.0,94.3185,94.4407,94.3022,94.4,63318.0
2018-03-14 11:30:00,115.84,115.92,115.75,115.76,80954.0,94.4,94.4652,94.3266,94.3348,80954.0
2018-03-14 11:35:00,115.75,115.75,114.83,114.95,338776.0,94.3266,94.3266,93.5769,93.6747,338776.0
2018-03-14 11:40:00,114.95,115.19,114.83,115.17,202055.0,93.6747,93.8703,93.5769,93.854,202055.0
2018-03-14 11:45:00,115.18,115.18,114.89,114.91,126635.0,93.8621,93.8621,93.6258,93.6421,126635.0
2018-03-14 11:50:00,114.94,115.34,114.94,115.19,108616.0,93.6666,93.9925,93.6666,93.8703,108616.0
2018-03-14 11:55:00,115.19,115.29,114.9,114.98,155081.0,93.8703,93.9518,93.634,93.6992,155081.0
2018-03-14 12:00:00,114.99,115.06,114.84,114.92,169459.0,93.7073,93.7644,93.5851,93.6503,169459.0
2018-03-14 12:05:00,114.91,114.96,114.64,114.67,162154.0,93.6421,93.6829,93.4221,93.4465,162154.0
2018-03-14 12:10:00,114.67,114.78,114.6,114.67,112879.0,93.4465,93.5362,93.3895,93.4465,112879.0
2018-03-14 12:15:00,114.67,115.05,114.66,114.99,171649.0,93.4465,93.7562,93.4384,93.7073,171649.0
2018-03-14 12:20:00,114.98,114.98,114.75,114.78,137513.0,93.6992,93.6992,93.5117,93.5362,137513.0
2018-03-14 12:25:00,114.78,115.25,114.63,114.79,120372.0,93.5362,93.9192,93.4139,93.5443,120372.0
2018-03-14 12:30:00,114.79,115.0,114.79,114.9,132085.0,93.5443,93.7155,93.5443,93.634,132085.0
2018-03-14 12:35:00,114.91,115.08,114.87,114.99,149073.0,93.6421,93.7806,93.6095,93.7073,149073.0
2018-03-14 12:40:00,114.99,115.12,114.93,114.99,128986.0,93.7073,93.8132,93.6584,93.7073,128986.0
2018-03-14 12:45:00,114.99,115.19,114.87,115.0,134999.0,93.7073,93.8703,93.6095,93.7155,134999.0
2018-03-14 12:50:00,114.99,115.1,114.91,115.04,133111.0,93.7073,93.7969,93.6421,93.7481,133111.0
2018-03-14 12:55:00,115.04,115.14,114.99,115.11,76098.0,93.7481,93.8295,93.7073,93.8051,76098.0
2018-03-14 13:00:00,115.12,115.12,114.78,114.91,110432.0,93.8132,93.8132,93.5362,93.6421,110432.0
2018-03-14 13:05:00,114.9,115.06,114.86,114.9,61817.0,93.634,93.7644,93.6014,93.634,61817.0
2018-03-14 13:10:00,114.9,114.93,114.82,114.87,45113.0,93.634,93.6584,93.5688,93.6095,45113.0
2018-03-14 13:15:00,114.88,114.96,114.8,114.93,75790.0,93.6177,93.6829,93.5525,93.6584,75790.0
2018-03-14 13:20:00,114.94,115.01,114.88,114.96,88177.0,93.6666,93.7236,93.6177,93.6829,88177.0
2018-03-14 13:25:00,114.96,115.08,114.85,114.92,97142.0,93.6829,93.7806,93.5932,93.6503,97142.0
2018-03-14 13:30:00,114.93,115.22,114.91,115.19,98487.0,93.6584,93.8947,93.6421,93.8703,98487.0
2018-03-14 13:35:00,115.17,115.29,115.16,115.27,82308.0,93.854,93.9518,93.8458,93.9355,82308.0
2018-03-14 13:40:00,115.26,115.34,115.23,115.34,64107.0,93.9273,93.9925,93.9029,93.9925,64107.0
2018-03-14 13:45:00,115.34,115.52,115.34,115.45,118665.0,93.9925,94.1392,93.9925,94.0822,118665.0
2018-03-14 13:50:00,115.46,115.81,115.45,115.72,108680.0,94.0903,94.3755,94.0822,94.3022,108680.0
2018-03-14 13:55:00,115.72,115.74,115.58,115.61,82931.0,94.3022,94.3185,94.1881,94.2126,82931.0
2018-03-14 14:00:00,115.61,115.71,115.53,115.6,78398.0,94.2126,94.294,94.1474,94.2044,78398.0
2018-03-14 14:05:00,115.6,115.73,115.5,115.72,62467.0,94.2044,94.3103,94.1229,94.3022,62467.0
2018-03-14 14:10:00,115.72,115.73,115.39,115.42,108905.0,94.3022,94.3103,94.0333,94.0577,108905.0
2018-03-14 14:15:00,115.42,115.46,115.27,115.27,62328.0,94.0577,94.0903,93.9355,93.9355,62328.0
2018-03-14 14:20:00,115.27,115.44,115.26,115.4,62367.0,93.9355,94.074,93.9273,94.0414,62367.0
2018-03-14 14:25:00,115.4,115.43,115.24,115.29,53358.0,94.0414,94.0659,93.911,93.9518,53358.0
2018-03-14 14:30:00,115.29,115.49,115.29,115.45,61373.0,93.9518,94.1148,93.9518,94.0822,61373.0
2018-03-14 14:35:00,115.45,115.48,114.98,115.06,151634.0,94.0822,94.1066,93.6992,93.7644,151634.0
2018-03-14 14:40:00,115.06,115.1,114.81,114.84,134016.0,93.7644,93.7969,93.5606,93.5851,134016.0
2018-03-14 14:45:00,114.84,115.1,114.8,115.1,126179.0,93.5851,93.7969,93.5525,93.7969,126179.0
2018-03-14 14:50:00,115.1,115.22,114.96,115.09,89887.0,93.7969,93.8947,93.6829,93.7888,89887.0
2018-03-14 14:55:00,115.09,115.36,115.05,115.27,89206.0,93.7888,94.0088,93.7562,93.9355,89206.0
2018-03-14 15:00:00,115.27,115.3,115.05,115.07,107882.0,93.9355,93.9599,93.7562,93.7725,107882.0
2018-03-14 15:05:00,115.06,115.1,114.91,114.96,131085.0,93.7644,93.7969,93.6421,93.6829,131085.0
2018-03-14 15:10:00,114.95,114.95,114.75,114.91,135969.0,93.6747,93.6747,93.5117,93.6421,135969.0
2018-03-14 15:15:00,114.92,115.19,114.8,114.93,162933.0,93.6503,93.8703,93.5525,93.6584,162933.0
2018-03-14 15:20:00,114.94,115.08,114.78,115.0,119924.0,93.6666,93.7806,93.5362,93.7155,119924.0
2018-03-14 15:25:00,115.0,115.03,114.87,114.89,148772.0,93.7155,93.7399,93.6095,93.6258,148772.0
2018-03-14 15:30:00,114.89,114.97,114.74,114.76,134762.0,93.6258,93.691,93.5036,93.5199,134762.0
2018-03-14 15:35:00,114.75,114.92,114.74,114.8,104901.0,93.5117,93.6503,93.5036,93.5525,104901.0
2018-03-14 15:40:00,114.79,114.82,114.67,114.79,166302.0,93.5443,93.5688,93.4465,93.5443,166302.0
2018-03-14 15:45:00,114.78,115.13,114.77,115.12,222504.0,93.5362,93.8214,93.528,93.8132,222504.0
2018-03-14 15:50:00,115.11,115.11,114.91,114.99,260056.0,93.8051,93.8051,93.6421,93.7073,260056.0
2018-03-14 15:55:00,115.0,115.07,114.9,115.01,603860.0,93.7155,93.7725,93.634,93.7236,603860.0
2018-03-15 09:30:00,115.87,116.0,115.43,115.47,315559.0,94.4244,94.5304,94.0659,94.0985,315559.0
2018-03-15 09:35:00,115.46,115.55,115.26,115.28,145966.0,94.0903,94.1637,93.9273,93.9436,145966.0
2018-03-15 09:40:00,115.28,115.33,115.15,115.31,153148.0,93.9436,93.9844,93.8377,93.9681,153148.0
2018-03-15 09:45:00,115.32,115.37,115.07,115.08,146188.0,93.9762,94.017,93.7725,93.7806,146188.0
2018-03-15 09:50:00,115.07,115.29,115.03,115.21,88684.0,93.7725,93.9518,93.7399,93.8866,88684.0
2018-03-15 09:55:00,115.2,115.27,115.06,115.09,74753.0,93.8784,93.9355,93.7644,93.7888,74753.0
2018-03-15 10:00:00,115.09,115.47,115.09,115.46,89933.0,93.7888,94.0985,93.7888,94.0903,89933.0
2018-03-15 10:05:00,115.46,115.61,115.41,115.55,94837.0,94.0903,94.2126,94.0496,94.1637,94837.0
2018-03-15 10:10:00,115.55,115.71,115.46,115.49,90938.0,94.1637,94.294,94.0903,94.1148,90938.0
2018-03-15 10:15:00,115.48,115.54,115.15,115.18,81389.0,94.1066,94.1555,93.8377,93.8621,81389.0
2018-03-15 10:20:00,115.17,115.18,115.05,115.06,84189.0,93.854,93.8621,93.7562,93.7644,84189.0
2018-03-15 10:25:00,115.05,115.27,115.04,115.16,70427.0,93.7562,93.9355,93.7481,93.8458,70427.0
2018-03-15 10:30:00,115.16,115.27,115.0,115.01,98349.0,93.8458,93.9355,93.7155,93.7236,98349.0
2018-03-15 10:35:00,115.01,115.08,114.96,115.01,131561.0,93.7236,93.7806,93.6829,93.7236,131561.0
2018-03-15 10:40:00,115.02,115.07,114.84,114.87,117903.0,93.7318,93.7725,93.5851,93.6095,117903.0
2018-03-15 10:45:00,114.87,115.03,114.83,115.02,80631.0,93.6095,93.7399,93.5769,93.7318,80631.0
2018-03-15 10:50:00,115.02,115.06,114.96,115.03,52785.0,93.7318,93.7644,93.6829,93.7399,52785.0
2018-03-15 10:55:00,115.03,115.1,114.88,114.91,134037.0,93.7399,93.7969,93.6177,93.6421,134037.0
2018-03-15 11:00:00,114.92,115.29,114.91,115.23,142836.0,93.6503,93.9518,93.6421,93.9029,142836.0
2018-03-15 11:05:00,115.22,115.43,115.2,115.38,117353.0,93.8947,94.0659,93.8784,94.0251,117353.0
2018-03-15 11:10:00,115.39,115.72,115.38,115.69,98148.0,94.0333,94.3022,94.0251,94.2777,98148.0
2018-03-15 11:15:00,115.68,115.77,115.63,115.77,107314.0,94.2696,94.3429,94.2289,94.3429,107314.0
2018-03-15 11:20:00,115.76,115.82,115.69,115.75,118321.0,94.3348,94.3837,94.2777,94.3266,118321.0
2018-03-15 11:25:00,115.74,115.8,115.68,115.69,90367.0,94.3185,94.3674,94.2696,94.2777,90367.0
2018-03-15 11:30:00,115.69,115.79,115.68,115.73,71388.0,94.2777,94.3592,94.2696,94.3103,71388.0
2018-03-15 11:35:00,115.73,115.88,115.72,115.88,56330.0,94.3103,94.4326,94.3022,94.4326,56330.0
2018-03-15 11:40:00,115.87,115.88,115.76,115.81,80337.0,94.4244,94.4326,94.3348,94.3755,80337.0
2018-03-15 11:45:00,115.81,115.86,115.77,115.8,60465.0,94.3755,94.4163,94.3429,94.3674,60465.0
2018-03-15 11:50:00,115.79,115.84,115.56,115.57,99303.0,94.3592,94.4,94.1718,94.18,99303.0
2018-03-15 11:55:00,115.56,115.68,115.49,115.67,94051.0,94.1718,94.2696,94.1148,94.2615,94051.0
2018-03-15 12:00:00,115.67,115.85,115.66,115.84,87870.0,94.2615,94.4081,94.2533,94.4,87870.0
2018-03-15 12:05:00,115.83,115.88,115.77,115.77,102579.0,94.3918,94.4326,94.3429,94.3429,102579.0
2018-03-15 12:10:00,115.77,115.79,115.62,115.63,69282.0,94.3429,94.3592,94.2207,94.2289,69282.0
2018-03-15 12:15:00,115.63,115.67,115.48,115.59,86378.0,94.2289,94.2615,94.1066,94.1963,86378.0
2018-03-15 12:20:00,115.59,115.71,115.56,115.58,65875.0,94.1963,94.294,94.1718,94.1881,65875.0
2018-03-15 12:25:00,115.59,115.7,115.53,115.54,53193.0,94.1963,94.2859,94.1474,94.1555,53193.0
2018-03-15 12:30:00,115.54,115.62,115.37,115.41,87206.0,94.1555,94.2207,94.017,94.0496,87206.0
2018-03-15 12:35:00,115.41,115.66,115.41,115.6,56799.0,94.0496,94.2533,94.0496,94.2044,56799.0
2018-03-15 12:40:00,115.59,115.68,115.58,115.62,36212.0,94.1963,94.2696,94.1881,94.2207,36212.0
2018-03-15 12:45:00,115.63,115.64,115.47,115.51,56992.0,94.2289,94.237,94.0985,94.1311,56992.0
2018-03-15 12:50:00,115.51,115.68,115.51,115.57,32561.0,94.1311,94.2696,94.1311,94.18,32561.0
2018-03-15 12:55:00,115.57,115.63,115.5,115.55,30071.0,94.18,94.2289,94.1229,94.1637,30071.0
2018-03-15 13:00:00,115.54,115.62,115.51,115.62,45478.0,94.1555,94.2207,94.1311,94.2207,45478.0
2018-03-15 13:05:00,115.61,115.62,115.51,115.58,30236.0,94.2126,94.2207,94.1311,94.1881,30236.0
2018-03-15 13:10:00,115.57,115.59,115.46,115.46,52133.0,94.18,94.1963,94.0903,94.0903,52133.0
2018-03-15 13:15:00,115.46,115.49,115.27,115.32,86621.0,94.0903,94.1148,93.9355,93.9762,86621.0
2018-03-15 13:20:00,115.31,115.46,115.3,115.44,58840.0,93.9681,94.0903,93.9599,94.074,58840.0
2018-03-15 13:25:00,115.44,115.51,115.41,115.48,40482.0,94.074,94.1311,94.0496,94.1066,40482.0
2018-03-15 13:30:00,115.48,115.57,115.46,115.49,42844.0,94.1066,94.18,94.0903,94.1148,42844.0
2018-03-15 13:35:00,115.5,115.56,115.49,115.56,37631.0,94.1229,94.1718,94.1148,94.1718,37631.0
2018-03-15 13:40:00,115.55,115.56,115.4,115.41,55879.0,94.1637,94.1718,94.0414,94.0496,55879.0
2018-03-15 13:45:00,115.41,115.42,115.14,115.24,135588.0,94.0496,94.0577,93.8295,93.911,135588.0
2018-03-15 13:50:00,115.24,115.29,115.17,115.29,57442.0,93.911,93.9518,93.854,93.9518,57442.0
2018-03-15 13:55:00,115.28,115.28,115.0,115.01,108158.0,93.9436,93.9436,93.7155,93.7236,108158.0
2018-03-15 14:00:00,115.01,115.26,114.97,115.26,97426.0,93.7236,93.9273,93.691,93.9273,97426.0
2018-03-15 14:05:00,115.26,115.32,115.14,115.3,56269.0,93.9273,93.9762,93.8295,93.9599,56269.0
2018-03-15 14:10:00,115.29,115.36,115.15,115.22,50773.0,93.9518,94.0088,93.8377,93.8947,50773.0
2018-03-15 14:15:00,115.22,115.47,115.21,115.38,49761.0,93.8947,94.0985,93.8866,94.0251,49761.0
2018-03-15 14:20:00,115.37,115.42,115.29,115.31,54145.0,94.017,94.0577,93.9518,93.9681,54145.0
2018-03-15 14:25:00,115.32,115.37,115.22,115.22,54479.0,93.9762,94.017,93.8947,93.8947,54479.0
2018-03-15 14:30:00,115.22,115.35,115.22,115.3,53558.0,93.8947,94.0007,93.8947,93.9599,53558.0
2018-03-15 14:35:00,115.3,115.39,115.25,115.27,66891.0,93.9599,94.0333,93.9192,93.9355,66891.0
2018-03-15 14:40:00,115.28,115.34,115.12,115.13,65211.0,93.9436,93.9925,93.8132,93.8214,65211.0
2018-03-15 14:45:00,115.14,115.21,115.09,115.09,56078.0,93.8295,93.8866,93.7888,93.7888,56078.0
2018-03-15 14:50:00,115.1,115.25,115.1,115.24,53017.0,93.7969,93.9192,93.7969,93.911,53017.0
2018-03-15 14:55:00,115.24,115.42,115.24,115.4,81653.0,93.911,94.0577,93.911,94.0414,81653.0
2018-03-15 15:00:00,115.4,115.42,115.34,115.37,45485.0,94.0414,94.0577,93.9925,94.017,45485.0
2018-03-15 15:05:00,115.36,115.44,115.27,115.36,66275.0,94.0088,94.074,93.9355,94.0088,66275.0
2018-03-15 15:10:00,115.36,115.36,115.15,115.18,65330.0,94.0088,94.0088,93.8377,93.8621,65330.0
2018-03-15 15:15:00,115.17,115.24,115.1,115.2,70323.0,93.854,93.911,93.7969,93.8784,70323.0
2018-03-15 15:20:00,115.2,115.4,115.19,115.37,109055.0,93.8784,94.0414,93.8703,94.017,109055.0
2018-03-15 15:25:00,115.36,115.51,115.32,115.51,63535.0,94.0088,94.1311,93.9762,94.1311,63535.0
2018-03-15 15:30:00,115.51,115.51,115.39,115.43,73288.0,94.1311,94.1311,94.0333,94.0659,73288.0
2018-03-15 15:35:00,115.44,115.52,115.36,115.38,71993.0,94.074,94.1392,94.0088,94.0251,71993.0
2018-03-15 15:40:00,115.39,115.45,115.34,115.35,86274.0,94.0333,94.0822,93.9925,94.0007,86274.0
2018-03-15 15:45:00,115.35,115.54,115.32,115.52,126230.0,94.0007,94.1555,93.9762,94.1392,126230.0
2018-03-15 15:50:00,115.52,115.52,115.3,115.32,151548.0,94.1392,94.1392,93.9599,93.9762,151548.0
2018-03-15 15:55:00,115.31,115.35,115.23,115.24,299082.0,93.9681,94.0007,93.9029,93.911,299082.0
2018-03-16 09:30:00,115.34,116.05,115.34,115.53,2936173.0,93.9925,94.5711,93.9925,94.1474,2936173.0
2018-03-16 09:35:00,115.52,115.81,115.46,115.71,70465.0,94.1392,94.3755,94.0903,94.294,70465.0
2018-03-16 09:40:00,115.72,116.05,115.66,116.02,112695.0,94.3022,94.5711,94.2533,94.5467,112695.0
2018-03-16 09:45:00,116.03,116.15,115.89,116.09,206514.0,94.5548,94.6526,94.4407,94.6037,206514.0
2018-03-16 09:50:00,116.1,116.13,115.96,116.07,135333.0,94.6119,94.6363,94.4978,94.5874,135333.0
2018-03-16 09:55:00,116.07,116.13,115.98,116.03,84300.0,94.5874,94.6363,94.5141,94.5548,84300.0
2018-03-16 10:00:00,116.03,116.17,115.97,116.1,116503.0,94.5548,94.6689,94.5059,94.6119,116503.0
2018-03-16 10:05:00,116.11,116.16,115.97,116.05,108405.0,94.62,94.6608,94.5059,94.5711,108405.0
2018-03-16 10:10:00,116.05,116.09,115.98,116.03,80105.0,94.5711,94.6037,94.5141,94.5548,80105.0
2018-03-16 10:15:00,116.04,116.23,116.01,116.23,114856.0,94.563,94.7178,94.5385,94.7178,114856.0
2018-03-16 10:20:00,116.24,116.35,116.22,116.26,150875.0,94.726,94.8156,94.7097,94.7423,150875.0
2018-03-16 10:25:00,116.27,116.43,116.19,116.42,68788.0,94.7504,94.8808,94.6852,94.8726,68788.0
2018-03-16 10:30:00,116.41,116.52,116.35,116.35,115901.0,94.8645,94.9541,94.8156,94.8156,115901.0
2018-03-16 10:35:00,116.37,116.52,116.36,116.47,76299.0,94.8319,94.9541,94.8237,94.9134,76299.0
2018-03-16 10:40:00,116.47,116.49,116.35,116.37,64415.0,94.9134,94.9297,94.8156,94.8319,64415.0
2018-03-16 10:45:00,116.37,116.49,116.35,116.49,74919.0,94.8319,94.9297,94.8156,94.9297,74919.0
2018-03-16 10:50:00,116.5,116.53,116.41,116.46,83662.0,94.9378,94.9623,94.8645,94.9052,83662.0
2018-03-16 10:55:00,116.46,116.47,116.38,116.43,75644.0,94.9052,94.9134,94.84,94.8808,75644.0
2018-03-16 11:00:00,116.42,116.42,116.19,116.32,95169.0,94.8726,94.8726,94.6852,94.7911,95169.0
2018-03-16 11:05:00,116.33,116.33,116.13,116.15,67668.0,94.7993,94.7993,94.6363,94.6526,67668.0
2018-03-16 11:10:00,116.15,116.17,116.06,116.07,66073.0,94.6526,94.6689,94.5793,94.5874,66073.0
2018-03-16 11:15:00,116.07,116.3,116.05,116.28,73484.0,94.5874,94.7748,94.5711,94.7586,73484.0
2018-03-16 11:20:00,116.28,116.39,116.24,116.28,50373.0,94.7586,94.8482,94.726,94.7586,50373.0
2018-03-16 11:25:00,116.28,116.42,116.15,116.42,89477.0,94.7586,94.8726,94.6526,94.8726,89477.0
2018-03-16 11:30:00,116.43,116.57,116.4,116.56,86723.0,94.8808,94.9949,94.8563,94.9867,86723.0
2018-03-16 11:35:00,116.55,116.61,116.41,116.48,90620.0,94.9786,95.0275,94.8645,94.9215,90620.0
2018-03-16 11:40:00,116.48,116.48,116.31,116.35,68604.0,94.9215,94.9215,94.783,94.8156,68604.0
2018-03-16 11:45:00,116.35,116.44,116.27,116.42,67683.0,94.8156,94.8889,94.7504,94.8726,67683.0
2018-03-16 11:50:00,116.42,116.42,116.28,116.33,58674.0,94.8726,94.8726,94.7586,94.7993,58674.0
2018-03-16 11:55:00,116.32,116.33,116.17,116.18,103603.0,94.7911,94.7993,94.6689,94.6771,103603.0
2018-03-16 12:00:00,116.19,116.29,116.16,116.23,75279.0,94.6852,94.7667,94.6608,94.7178,75279.0
2018-03-16 12:05:00,116.23,116.29,116.22,116.28,73230.0,94.7178,94.7667,94.7097,94.7586,73230.0
2018-03-16 12:10:00,116.28,116.37,116.28,116.36,71873.0,94.7586,94.8319,94.7586,94.8237,71873.0
2018-03-16 12:15:00,116.36,116.4,116.27,116.32,75000.0,94.8237,94.8563,94.7504,94.7911,75000.0
2018-03-16 12:20:00,116.31,116.38,116.29,116.38,31526.0,94.783,94.84,94.7667,94.84,31526.0
2018-03-16 12:25:00,116.37,116.39,116.27,116.29,39144.0,94.8319,94.8482,94.7504,94.7667,39144.0
2018-03-16 12:30:00,116.27,116.33,116.19,116.32,48886.0,94.7504,94.7993,94.6852,94.7911,48886.0
2018-03-16 12:35:00,116.32,116.42,116.27,116.29,48407.0,94.7911,94.8726,94.7504,94.7667,48407.0
2018-03-16 12:40:00,116.28,116.4,116.25,116.32,49959.0,94.7586,94.8563,94.7341,94.7911,49959.0
2018-03-16 12:45:00,116.32,116.34,116.2,116.23,89589.0,94.7911,94.8074,94.6934,94.7178,89589.0
2018-03-16 12:50:00,116.23,116.24,116.15,116.19,59326.0,94.7178,94.726,94.6526,94.6852,59326.0
2018-03-16 12:55:00,116.18,116.2,116.1,116.18,50795.0,94.6771,94.6934,94.6119,94.6771,50795.0
2018-03-16 13:00:00,116.17,116.22,116.04,116.07,133996.0,94.6689,94.7097,94.563,94.5874,133996.0
2018-03-16 13:05:00,116.07,116.1,115.99,116.01,105587.0,94.5874,94.6119,94.5222,94.5385,105587.0
2018-03-16 13:10:00,116.01,116.04,115.96,116.01,97666.0,94.5385,94.563,94.4978,94.5385,97666.0
2018-03-16 13:15:00,116.01,116.02,115.86,115.89,50127.0,94.5385,94.5467,94.4163,94.4407,50127.0
2018-03-16 13:20:00,115.88,115.93,115.84,115.87,68806.0,94.4326,94.4733,94.4,94.4244,68806.0
2018-03-16 13:25:00,115.87,115.89,115.7,115.81,74439.0,94.4244,94.4407,94.2859,94.3755,74439.0
2018-03-16 13:30:00,115.81,115.87,115.76,115.79,62545.0,94.3755,94.4244,94.3348,94.3592,62545.0
2018-03-16 13:35:00,115.79,115.85,115.76,115.84,58765.0,94.3592,94.4081,94.3348,94.4,58765.0
2018-03-16 13:40:00,115.84,115.87,115.66,115.69,74900.0,94.4,94.4244,94.2533,94.2777,74900.0
2018-03-16 13:45:00,115.7,115.72,115.56,115.56,128355.0,94.2859,94.3022,94.1718,94.1718,128355.0
2018-03-16 13:50:00,115.57,115.74,115.56,115.73,66151.0,94.18,94.3185,94.1718,94.3103,66151.0
2018-03-16 13:55:00,115.72,115.8,115.71,115.73,67953.0,94.3022,94.3674,94.294,94.3103,67953.0
2018-03-16 14:00:00,115.73,115.82,115.71,115.8,67907.0,94.3103,94.3837,94.294,94.3674,67907.0
2018-03-16 14:05:00,115.8,115.81,115.66,115.69,79827.0,94.3674,94.3755,94.2533,94.2777,79827.0
2018-03-16 14:10:00,115.7,115.74,115.61,115.71,58197.0,94.2859,94.3185,94.2126,94.294,58197.0
2018-03-16 14:15:00,115.71,115.78,115.7,115.73,38118.0,94.294,94.3511,94.2859,94.3103,38118.0
2018-03-16 14:20:00,115.73,115.77,115.7,115.76,46243.0,94.3103,94.3429,94.2859,94.3348,46243.0
2018-03-16 14:25:00,115.76,115.78,115.73,115.75,64450.0,94.3348,94.3511,94.3103,94.3266,64450.0
2018-03-16 14:30:00,115.74,115.75,115.65,115.73,91649.0,94.3185,94.3266,94.2452,94.3103,91649.0
2018-03-16 14:35:00,115.73,115.77,115.72,115.73,59785.0,94.3103,94.3429,94.3022,94.3103,59785.0
2018-03-16 14:40:00,115.72,115.81,115.71,115.74,49481.0,94.3022,94.3755,94.294,94.3185,49481.0
2018-03-16 14:45:00,115.74,115.79,115.71,115.79,54942.0,94.3185,94.3592,94.294,94.3592,54942.0
2018-03-16 14:50:00,115.79,115.88,115.76,115.84,112007.0,94.3592,94.4326,94.3348,94.4,112007.0
2018-03-16 14:55:00,115.84,115.88,115.82,115.84,71585.0,94.4,94.4326,94.3837,94.4,71585.0
2018-03-16 15:00:00,115.84,115.97,115.82,115.9,74839.0,94.4,94.5059,94.3837,94.4489,74839.0
2018-03-16 15:05:00,115.89,115.91,115.83,115.87,72640.0,94.4407,94.457,94.3918,94.4244,72640.0
2018-03-16 15:10:00,115.88,115.91,115.78,115.83,120208.0,94.4326,94.457,94.3511,94.3918,120208.0
2018-03-16 15:15:00,115.83,115.84,115.68,115.71,80149.0,94.3918,94.4,94.2696,94.294,80149.0
2018-03-16 15:20:00,115.7,115.74,115.66,115.67,70157.0,94.2859,94.3185,94.2533,94.2615,70157.0
2018-03-16 15:25:00,115.68,115.89,115.67,115.87,94330.0,94.2696,94.4407,94.2615,94.4244,94330.0
2018-03-16 15:30:00,115.88,115.9,115.8,115.85,104239.0,94.4326,94.4489,94.3674,94.4081,104239.0
2018-03-16 15:35:00,115.84,115.91,115.78,115.85,112241.0,94.4,94.457,94.3511,94.4081,112241.0
2018-03-16 15:40:00,115.86,115.93,115.82,115.87,174395.0,94.4163,94.4733,94.3837,94.4244,174395.0
2018-03-16 15:45:00,115.87,115.91,115.76,115.8,169226.0,94.4244,94.457,94.3348,94.3674,169226.0
2018-03-16 15:50:00,115.8,115.85,115.78,115.79,235549.0,94.3674,94.4081,94.3511,94.3592,235549.0
2018-03-16 15:55:00,115.79,115.86,115.37,115.38,882307.0,94.3592,94.4163,94.017,94.0251,882307.0
2018-03-19 09:30:00,115.1,115.4,114.8,115.02,297322.0,93.7969,94.0414,93.5525,93.7318,297322.0
2018-03-19 09:35:00,115.01,115.45,114.97,115.36,147317.0,93.7236,94.0822,93.691,94.0088,147317.0
2018-03-19 09:40:00,115.37,115.4,114.8,114.89,124619.0,94.017,94.0414,93.5525,93.6258,124619.0
2018-03-19 09:45:00,114.89,115.09,114.78,114.92,113506.0,93.6258,93.7888,93.5362,93.6503,113506.0
2018-03-19 09:50:00,114.92,115.08,114.9,114.99,95584.0,93.6503,93.7806,93.634,93.7073,95584.0
2018-03-19 09:55:00,114.99,115.05,114.83,114.92,116208.0,93.7073,93.7562,93.5769,93.6503,116208.0
2018-03-19 10:00:00,114.93,114.95,114.72,114.89,96258.0,93.6584,93.6747,93.4873,93.6258,96258.0
2018-03-19 10:05:00,114.89,114.95,114.83,114.93,57502.0,93.6258,93.6747,93.5769,93.6584,57502.0
2018-03-19 10:10:00,114.93,115.01,114.77,114.82,87319.0,93.6584,93.7236,93.528,93.5688,87319.0
2018-03-19 10:15:00,114.83,114.98,114.81,114.95,80824.0,93.5769,93.6992,93.5606,93.6747,80824.0
2018-03-19 10:20:00,114.94,115.1,114.92,115.05,73835.0,93.6666,93.7969,93.6503,93.7562,73835.0
2018-03-19 10:25:00,115.06,115.19,115.01,115.19,82541.0,93.7644,93.8703,93.7236,93.8703,82541.0
2018-03-19 10:30:00,115.18,115.3,115.1,115.21,56777.0,93.8621,93.9599,93.7969,93.8866,56777.0
2018-03-19 10:35:00,115.21,115.22,115.14,115.16,49006.0,93.8866,93.8947,93.8295,93.8458,49006.0
2018-03-19 10:40:00,115.18,115.22,114.95,114.96,93701.0,93.8621,93.8947,93.6747,93.6829,93701.0
2018-03-19 10:45:00,114.96,115.04,114.9,114.91,61503.0,93.6829,93.7481,93.634,93.6421,61503.0
2018-03-19 10:50:00,114.9,114.91,114.61,114.61,116052.0,93.634,93.6421,93.3976,93.3976,116052.0
2018-03-19 10:55:00,114.6,114.74,114.51,114.68,125914.0,93.3895,93.5036,93.3161,93.4547,125914.0
2018-03-19 11:00:00,114.67,114.77,114.61,114.75,76078.0,93.4465,93.528,93.3976,93.5117,76078.0
2018-03-19 11:05:00,114.75,114.9,114.71,114.89,69896.0,93.5117,93.634,93.4791,93.6258,69896.0
2018-03-19 11:10:00,114.89,114.92,114.64,114.66,86798.0,93.6258,93.6503,93.4221,93.4384,86798.0
2018-03-19 11:15:00,114.66,114.66,114.48,114.52,69399.0,93.4384,93.4384,93.2917,93.3243,69399.0
2018-03-19 11:20:00,114.5,114.62,114.45,114.56,64707.0,93.308,93.4058,93.2673,93.3569,64707.0
2018-03-19 11:25:00,114.56,114.72,114.55,114.71,75017.0,93.3569,93.4873,93.3487,93.4791,75017.0
2018-03-19 11:30:00,114.71,114.75,114.64,114.71,61928.0,93.4791,93.5117,93.4221,93.4791,61928.0
2018-03-19 11:35:00,114.7,114.7,114.53,114.55,68606.0,93.471,93.471,93.3324,93.3487,68606.0
2018-03-19 11:40:00,114.54,114.55,114.42,114.43,87797.0,93.3406,93.3487,93.2428,93.251,87797.0
2018-03-19 11:45:00,114.42,114.45,114.33,114.41,77912.0,93.2428,93.2673,93.1695,93.2347,77912.0
2018-03-19 11:50:00,114.41,114.54,114.37,114.48,70253.0,93.2347,93.3406,93.2021,93.2917,70253.0
2018-03-19 11:55:00,114.47,114.54,114.26,114.39,96314.0,93.2836,93.3406,93.1124,93.2184,96314.0
2018-03-19 12:00:00,114.4,114.48,114.3,114.3,83107.0,93.2265,93.2917,93.145,93.145,83107.0
2018-03-19 12:05:00,114.31,114.5,114.31,114.37,76728.0,93.1532,93.308,93.1532,93.2021,76728.0
2018-03-19 12:10:00,114.37,114.4,114.2,114.24,97487.0,93.2021,93.2265,93.0635,93.0961,97487.0
2018-03-19 12:15:00,114.24,114.26,114.07,114.14,87784.0,93.0961,93.1124,92.9576,93.0146,87784.0
2018-03-19 12:20:00,114.13,114.29,114.04,114.27,94842.0,93.0065,93.1369,92.9331,93.1206,94842.0
2018-03-19 12:25:00,114.26,114.27,114.12,114.26,64753.0,93.1124,93.1206,92.9983,93.1124,64753.0
2018-03-19 12:30:00,114.26,114.34,114.1,114.14,116015.0,93.1124,93.1776,92.982,93.0146,116015.0
2018-03-19 12:35:00,114.14,114.23,114.13,114.17,47268.0,93.0146,93.088,93.0065,93.0391,47268.0
2018-03-19 12:40:00,114.17,114.17,114.02,114.03,57430.0,93.0391,93.0391,92.9168,92.925,57430.0
2018-03-19 12:45:00,114.03,114.03,113.84,113.91,109471.0,92.925,92.925,92.7702,92.8272,109471.0
2018-03-19 12:50:00,113.91,114.05,113.88,114.05,66298.0,92.8272,92.9413,92.8027,92.9413,66298.0
2018-03-19 12:55:00,114.05,114.14,114.01,114.06,71348.0,92.9413,93.0146,92.9087,92.9494,71348.0
2018-03-19 13:00:00,114.06,114.1,113.83,113.84,95224.0,92.9494,92.982,92.762,92.7702,95224.0
2018-03-19 13:05:00,113.84,113.9,113.57,113.63,131252.0,92.7702,92.819,92.5501,92.599,131252.0
2018-03-19 13:10:00,113.64,113.72,113.48,113.69,82814.0,92.6072,92.6724,92.4768,92.6479,82814.0
2018-03-19 13:15:00,113.7,113.86,113.66,113.81,149669.0,92.6561,92.7865,92.6235,92.7457,149669.0
2018-03-19 13:20:00,113.81,113.81,113.59,113.59,80620.0,92.7457,92.7457,92.5664,92.5664,80620.0
2018-03-19 13:25:00,113.59,113.61,113.3,113.5,155358.0,92.5664,92.5827,92.3301,92.4931,155358.0
2018-03-19 13:30:00,113.5,113.63,113.46,113.54,108133.0,92.4931,92.599,92.4605,92.5257,108133.0
2018-03-19 13:35:00,113.54,113.8,113.48,113.8,94180.0,92.5257,92.7376,92.4768,92.7376,94180.0
2018-03-19 13:40:00,113.81,113.88,113.75,113.85,75917.0,92.7457,92.8027,92.6968,92.7783,75917.0
2018-03-19 13:45:00,113.87,114.01,113.87,113.99,98817.0,92.7946,92.9087,92.7946,92.8924,98817.0
2018-03-19 13:50:00,113.99,114.04,113.87,113.9,88798.0,92.8924,92.9331,92.7946,92.819,88798.0
2018-03-19 13:55:00,113.9,114.1,113.87,114.09,104320.0,92.819,92.982,92.7946,92.9739,104320.0
2018-03-19 14:00:00,114.08,114.25,114.06,114.22,106504.0,92.9657,93.1043,92.9494,93.0798,106504.0
2018-03-19 14:05:00,114.22,114.31,114.18,114.27,91491.0,93.0798,93.1532,93.0472,93.1206,91491.0
2018-03-19 14:10:00,114.26,114.34,114.17,114.22,93733.0,93.1124,93.1776,93.0391,93.0798,93733.0
2018-03-19 14:15:00,114.21,114.28,114.11,114.12,69613.0,93.0717,93.1287,92.9902,92.9983,69613.0
2018-03-19 14:20:00,114.12,114.14,113.92,113.95,85346.0,92.9983,93.0146,92.8353,92.8598,85346.0
2018-03-19 14:25:00,113.94,114.1,113.93,114.08,61386.0,92.8516,92.982,92.8435,92.9657,61386.0
2018-03-19 14:30:00,114.08,114.08,113.85,113.88,83292.0,92.9657,92.9657,92.7783,92.8027,83292.0
2018-03-19 14:35:00,113.89,113.9,113.64,113.74,93536.0,92.8109,92.819,92.6072,92.6887,93536.0
2018-03-19 14:40:00,113.75,113.82,113.57,113.82,112690.0,92.6968,92.7539,92.5501,92.7539,112690.0
2018-03-19 14:45:00,113.82,113.94,113.76,113.8,98529.0,92.7539,92.8516,92.705,92.7376,98529.0
2018-03-19 14:50:00,113.8,113.99,113.71,113.98,95825.0,92.7376,92.8924,92.6642,92.8842,95825.0
2018-03-19 14:55:00,113.97,114.14,113.96,114.04,95122.0,92.8761,93.0146,92.8679,92.9331,95122.0
2018-03-19 15:00:00,114.05,114.05,113.83,114.0,82268.0,92.9413,92.9413,92.762,92.9005,82268.0
2018-03-19 15:05:00,113.99,114.02,113.75,113.84,183708.0,92.8924,92.9168,92.6968,92.7702,183708.0
2018-03-19 15:10:00,113.84,113.96,113.79,113.95,66860.0,92.7702,92.8679,92.7294,92.8598,66860.0
2018-03-19 15:15:00,113.96,114.41,113.95,114.37,131879.0,92.8679,93.2347,92.8598,93.2021,131879.0
2018-03-19 15:20:00,114.38,114.49,114.22,114.24,127086.0,93.2102,93.2998,93.0798,93.0961,127086.0
2018-03-19 15:25:00,114.25,114.33,114.14,114.24,88028.0,93.1043,93.1695,93.0146,93.0961,88028.0
2018-03-19 15:30:00,114.24,114.27,114.08,114.15,104265.0,93.0961,93.1206,92.9657,93.0228,104265.0
2018-03-19 15:35:00,114.14,114.36,114.05,114.33,112564.0,93.0146,93.1939,92.9413,93.1695,112564.0
2018-03-19 15:40:00,114.31,114.35,114.17,114.22,167774.0,93.1532,93.1858,93.0391,93.0798,167774.0
2018-03-19 15:45:00,114.23,114.56,114.22,114.33,219087.0,93.088,93.3569,93.0798,93.1695,219087.0
2018-03-19 15:50:00,114.32,114.42,114.25,114.39,190825.0,93.1613,93.2428,93.1043,93.2184,190825.0
2018-03-19 15:55:00,114.39,114.79,114.39,114.57,718773.0,93.2184,93.5443,93.2184,93.365,718773.0
2018-03-20 09:30:00,114.87,115.14,114.71,115.04,366742.0,93.6095,93.8295,93.4791,93.7481,366742.0
2018-03-20 09:35:00,115.03,115.1,114.6,114.62,108120.0,93.7399,93.7969,93.3895,93.4058,108120.0
2018-03-20 09:40:00,114.62,115.06,114.62,114.92,126776.0,93.4058,93.7644,93.4058,93.6503,126776.0
2018-03-20 09:45:00,114.91,115.06,114.91,114.98,98388.0,93.6421,93.7644,93.6421,93.6992,98388.0
2018-03-20 09:50:00,114.98,115.07,114.88,115.03,125044.0,93.6992,93.7725,93.6177,93.7399,125044.0
2018-03-20 09:55:00,115.02,115.02,114.73,114.77,87963.0,93.7318,93.7318,93.4954,93.528,87963.0
2018-03-20 10:00:00,114.77,114.95,114.71,114.95,79175.0,93.528,93.6747,93.4791,93.6747,79175.0
2018-03-20 10:05:00,114.95,115.05,114.87,114.95,67148.0,93.6747,93.7562,93.6095,93.6747,67148.0
2018-03-20 10:10:00,114.94,114.96,114.69,114.76,81702.0,93.6666,93.6829,93.4628,93.5199,81702.0
2018-03-20 10:15:00,114.77,114.77,114.57,114.7,97793.0,93.528,93.528,93.365,93.471,97793.0
2018-03-20 10:20:00,114.7,114.92,114.65,114.87,73529.0,93.471,93.6503,93.4302,93.6095,73529.0
2018-03-20 10:25:00,114.86,115.06,114.76,115.04,81834.0,93.6014,93.7644,93.5199,93.7481,81834.0
2018-03-20 10:30:00,115.04,115.17,114.98,115.01,115949.0,93.7481,93.854,93.6992,93.7236,115949.0
2018-03-20 10:35:00,115.0,115.05,114.87,114.98,60681.0,93.7155,93.7562,93.6095,93.6992,60681.0
2018-03-20 10:40:00,115.0,115.13,114.9,114.91,62700.0,93.7155,93.8214,93.634,93.6421,62700.0
2018-03-20 10:45:00,114.91,115.02,114.83,114.83,67659.0,93.6421,93.7318,93.5769,93.5769,67659.0
2018-03-20 10:50:00,114.82,114.94,114.82,114.9,67754.0,93.5688,93.6666,93.5688,93.634,67754.0
2018-03-20 10:55:00,114.91,114.93,114.79,114.89,90171.0,93.6421,93.6584,93.5443,93.6258,90171.0
2018-03-20 11:00:00,114.89,114.92,114.75,114.82,85762.0,93.6258,93.6503,93.5117,93.5688,85762.0
2018-03-20 11:05:00,114.82,114.92,114.81,114.83,99953.0,93.5688,93.6503,93.5606,93.5769,99953.0
2018-03-20 11:10:00,114.83,114.91,114.73,114.73,83167.0,93.5769,93.6421,93.4954,93.4954,83167.0
2018-03-20 11:15:00,114.74,114.93,114.73,114.93,59237.0,93.5036,93.6584,93.4954,93.6584,59237.0
2018-03-20 11:20:00,114.94,115.13,114.93,115.11,94980.0,93.6666,93.8214,93.6584,93.8051,94980.0
2018-03-20 11:25:00,115.11,115.35,115.11,115.34,102852.0,93.8051,94.0007,93.8051,93.9925,102852.0
2018-03-20 11:30:00,115.34,115.38,115.25,115.26,76600.0,93.9925,94.0251,93.9192,93.9273,76600.0
2018-03-20 11:35:00,115.25,115.38,115.23,115.37,63998.0,93.9192,94.0251,93.9029,94.017,63998.0
2018-03-20 11:40:00,115.36,115.37,115.16,115.22,85994.0,94.0088,94.017,93.8458,93.8947,85994.0
2018-03-20 11:45:00,115.23,115.25,115.1,115.17,94676.0,93.9029,93.9192,93.7969,93.854,94676.0
2018-03-20 11:50:00,115.17,115.23,115.03,115.07,62949.0,93.854,93.9029,93.7399,93.7725,62949.0
2018-03-20 11:55:00,115.06,115.24,115.03,115.22,76740.0,93.7644,93.911,93.7399,93.8947,76740.0
2018-03-20 12:00:00,115.22,115.26,115.16,115.18,96415.0,93.8947,93.9273,93.8458,93.8621,96415.0
2018-03-20 12:05:00,115.19,115.29,115.18,115.23,75982.0,93.8703,93.9518,93.8621,93.9029,75982.0
2018-03-20 12:10:00,115.23,115.45,115.2,115.39,63198.0,93.9029,94.0822,93.8784,94.0333,63198.0
2018-03-20 12:15:00,115.4,115.43,115.31,115.33,56721.0,94.0414,94.0659,93.9681,93.9844,56721.0
2018-03-20 12:20:00,115.32,115.39,115.23,115.28,56023.0,93.9762,94.0333,93.9029,93.9436,56023.0
2018-03-20 12:25:00,115.29,115.33,115.12,115.13,64841.0,93.9518,93.9844,93.8132,93.8214,64841.0
2018-03-20 12:30:00,115.12,115.14,114.99,115.02,83035.0,93.8132,93.8295,93.7073,93.7318,83035.0
2018-03-20 12:35:00,115.03,115.09,114.91,114.92,68538.0,93.7399,93.7888,93.6421,93.6503,68538.0
2018-03-20 12:40:00,114.92,115.0,114.89,114.89,45390.0,93.6503,93.7155,93.6258,93.6258,45390.0
2018-03-20 12:45:00,114.89,114.92,114.83,114.84,35332.0,93.6258,93.6503,93.5769,93.5851,35332.0
2018-03-20 12:50:00,114.84,114.97,114.83,114.97,28178.0,93.5851,93.691,93.5769,93.691,28178.0
2018-03-20 12:55:00,114.96,114.99,114.92,114.99,34979.0,93.6829,93.7073,93.6503,93.7073,34979.0
2018-03-20 13:00:00,114.99,115.02,114.95,114.96,48752.0,93.7073,93.7318,93.6747,93.6829,48752.0
2018-03-20 13:05:00,114.97,115.03,114.97,115.0,38236.0,93.691,93.7399,93.691,93.7155,38236.0
2018-03-20 13:10:00,115.01,115.06,114.88,114.89,50269.0,93.7236,93.7644,93.6177,93.6258,50269.0
2018-03-20 13:15:00,114.89,114.89,114.76,114.8,69208.0,93.6258,93.6258,93.5199,93.5525,69208.0
2018-03-20 13:20:00,114.79,114.89,114.75,114.86,33464.0,93.5443,93.6258,93.5117,93.6014,33464.0
2018-03-20 13:25:00,114.86,114.9,114.82,114.84,44197.0,93.6014,93.634,93.5688,93.5851,44197.0
2018-03-20 13:30:00,114.84,114.88,114.71,114.75,56952.0,93.5851,93.6177,93.4791,93.5117,56952.0
2018-03-20 13:35:00,114.74,114.75,114.64,114.69,70612.0,93.5036,93.5117,93.4221,93.4628,70612.0
2018-03-20 13:40:00,114.7,114.78,114.67,114.69,47766.0,93.471,93.5362,93.4465,93.4628,47766.0
2018-03-20 13:45:00,114.69,114.73,114.59,114.72,67497.0,93.4628,93.4954,93.3813,93.4873,67497.0
2018-03-20 13:50:00,114.72,114.77,114.7,114.71,36739.0,93.4873,93.528,93.471,93.4791,36739.0
2018-03-20 13:55:00,114.71,114.72,114.54,114.55,56024.0,93.4791,93.4873,93.3406,93.3487,56024.0
2018-03-20 14:00:00,114.56,114.65,114.44,114.64,109798.0,93.3569,93.4302,93.2591,93.4221,109798.0
2018-03-20 14:05:00,114.64,114.68,114.58,114.59,80400.0,93.4221,93.4547,93.3732,93.3813,80400.0
2018-03-20 14:10:00,114.59,114.66,114.47,114.49,89105.0,93.3813,93.4384,93.2836,93.2998,89105.0
2018-03-20 14:15:00,114.48,114.58,114.48,114.55,70262.0,93.2917,93.3732,93.2917,93.3487,70262.0
2018-03-20 14:20:00,114.56,114.63,114.51,114.56,93775.0,93.3569,93.4139,93.3161,93.3569,93775.0
2018-03-20 14:25:00,114.56,114.63,114.51,114.62,85643.0,93.3569,93.4139,93.3161,93.4058,85643.0
2018-03-20 14:30:00,114.63,114.68,114.61,114.67,101926.0,93.4139,93.4547,93.3976,93.4465,101926.0
2018-03-20 14:35:00,114.67,114.75,114.66,114.74,166697.0,93.4465,93.5117,93.4384,93.5036,166697.0
2018-03-20 14:40:00,114.74,114.92,114.7,114.89,95667.0,93.5036,93.6503,93.471,93.6258,95667.0
2018-03-20 14:45:00,114.88,114.92,114.85,114.91,43419.0,93.6177,93.6503,93.5932,93.6421,43419.0
2018-03-20 14:50:00,114.92,114.96,114.84,114.92,68091.0,93.6503,93.6829,93.5851,93.6503,68091.0
2018-03-20 14:55:00,114.93,115.02,114.86,114.96,120615.0,93.6584,93.7318,93.6014,93.6829,120615.0
2018-03-20 15:00:00,114.96,115.12,114.96,115.09,160171.0,93.6829,93.8132,93.6829,93.7888,160171.0
2018-03-20 15:05:00,115.09,115.17,114.96,115.04,119213.0,93.7888,93.854,93.6829,93.7481,119213.0
2018-03-20 15:10:00,115.04,115.13,114.98,115.12,92144.0,93.7481,93.8214,93.6992,93.8132,92144.0
2018-03-20 15:15:00,115.12,115.12,114.92,114.92,115500.0,93.8132,93.8132,93.6503,93.6503,115500.0
2018-03-20 15:20:00,114.92,115.0,114.9,114.94,75448.0,93.6503,93.7155,93.634,93.6666,75448.0
2018-03-20 15:25:00,114.95,114.99,114.87,114.9,126812.0,93.6747,93.7073,93.6095,93.634,126812.0
2018-03-20 15:30:00,114.9,114.93,114.8,114.89,95655.0,93.634,93.6584,93.5525,93.6258,95655.0
2018-03-20 15:35:00,114.89,114.9,114.64,114.74,113316.0,93.6258,93.634,93.4221,93.5036,113316.0
2018-03-20 15:40:00,114.74,114.77,114.63,114.67,111205.0,93.5036,93.528,93.4139,93.4465,111205.0
2018-03-20 15:45:00,114.66,114.79,114.63,114.78,185956.0,93.4384,93.5443,93.4139,93.5362,185956.0
2018-03-20 15:50:00,114.78,114.79,114.68,114.78,127624.0,93.5362,93.5443,93.4547,93.5362,127624.0
2018-03-20 15:55:00,114.78,114.84,114.64,114.69,352862.0,93.5362,93.5851,93.4221,93.4628,352862.0
2018-03-21 09:30:00,114.81,115.15,114.66,114.89,228196.0,93.5606,93.8377,93.4384,93.6258,228196.0
2018-03-21 09:35:00,114.89,114.98,114.64,114.92,125841.0,93.6258,93.6992,93.4221,93.6503,125841.0
2018-03-21 09:40:00,114.92,115.02,114.76,114.82,110632.0,93.6503,93.7318,93.5199,93.5688,110632.0
2018-03-21 09:45:00,114.81,114.91,114.46,114.49,142911.0,93.5606,93.6421,93.2754,93.2998,142911.0
2018-03-21 09:50:00,114.48,114.63,114.4,114.56,90330.0,93.2917,93.4139,93.2265,93.3569,90330.0
2018-03-21 09:55:00,114.57,114.72,114.51,114.53,110177.0,93.365,93.4873,93.3161,93.3324,110177.0
2018-03-21 10:00:00,114.53,114.6,114.36,114.48,140652.0,93.3324,93.3895,93.1939,93.2917,140652.0
2018-03-21 10:05:00,114.48,114.75,114.44,114.74,115634.0,93.2917,93.5117,93.2591,93.5036,115634.0
2018-03-21 10:10:00,114.73,114.73,114.54,114.59,86885.0,93.4954,93.4954,93.3406,93.3813,86885.0
2018-03-21 10:15:00,114.61,114.68,114.46,114.48,96354.0,93.3976,93.4547,93.2754,93.2917,96354.0
2018-03-21 10:20:00,114.48,114.5,114.28,114.29,90145.0,93.2917,93.308,93.1287,93.1369,90145.0
2018-03-21 10:25:00,114.29,114.42,114.21,114.42,107093.0,93.1369,93.2428,93.0717,93.2428,107093.0
2018-03-21 10:30:00,114.42,114.42,114.26,114.27,78188.0,93.2428,93.2428,93.1124,93.1206,78188.0
2018-03-21 10:35:00,114.27,114.38,114.21,114.36,86284.0,93.1206,93.2102,93.0717,93.1939,86284.0
2018-03-21 10:40:00,114.36,114.53,114.36,114.52,90500.0,93.1939,93.3324,93.1939,93.3243,90500.0
2018-03-21 10:45:00,114.51,114.6,114.48,114.54,61042.0,93.3161,93.3895,93.2917,93.3406,61042.0
2018-03-21 10:50:00,114.55,114.66,114.54,114.56,84452.0,93.3487,93.4384,93.3406,93.3569,84452.0
2018-03-21 10:55:00,114.56,114.59,114.45,114.47,65809.0,93.3569,93.3813,93.2673,93.2836,65809.0
2018-03-21 11:00:00,114.48,114.49,114.37,114.38,61918.0,93.2917,93.2998,93.2021,93.2102,61918.0
2018-03-21 11:05:00,114.39,114.41,114.33,114.34,29486.0,93.2184,93.2347,93.1695,93.1776,29486.0
2018-03-21 11:10:00,114.35,114.41,114.33,114.34,65911.0,93.1858,93.2347,93.1695,93.1776,65911.0
2018-03-21 11:15:00,114.34,114.48,114.34,114.45,68084.0,93.1776,93.2917,93.1776,93.2673,68084.0
2018-03-21 11:20:00,114.45,114.56,114.45,114.51,60226.0,93.2673,93.3569,93.2673,93.3161,60226.0
2018-03-21 11:25:00,114.52,114.62,114.49,114.62,47196.0,93.3243,93.4058,93.2998,93.4058,47196.0
2018-03-21 11:30:00,114.62,114.86,114.62,114.86,71275.0,93.4058,93.6014,93.4058,93.6014,71275.0
2018-03-21 11:35:00,114.88,114.94,114.83,114.94,68402.0,93.6177,93.6666,93.5769,93.6666,68402.0
2018-03-21 11:40:00,114.95,115.09,114.93,115.04,196143.0,93.6747,93.7888,93.6584,93.7481,196143.0
2018-03-21 11:45:00,115.04,115.13,115.01,115.07,93284.0,93.7481,93.8214,93.7236,93.7725,93284.0
2018-03-21 11:50:00,115.08,115.39,115.07,115.39,121967.0,93.7806,94.0333,93.7725,94.0333,121967.0
2018-03-21 11:55:00,115.38,115.49,115.29,115.31,115638.0,94.0251,94.1148,93.9518,93.9681,115638.0
2018-03-21 12:00:00,115.32,115.35,115.26,115.35,118674.0,93.9762,94.0007,93.9273,94.0007,118674.0
2018-03-21 12:05:00,115.36,115.56,115.34,115.54,117026.0,94.0088,94.1718,93.9925,94.1555,117026.0
2018-03-21 12:10:00,115.55,115.64,115.51,115.62,71520.0,94.1637,94.237,94.1311,94.2207,71520.0
2018-03-21 12:15:00,115.62,115.7,115.55,115.6,97287.0,94.2207,94.2859,94.1637,94.2044,97287.0
2018-03-21 12:20:00,115.61,115.76,115.6,115.66,84497.0,94.2126,94.3348,94.2044,94.2533,84497.0
2018-03-21 12:25:00,115.66,115.66,115.55,115.62,54748.0,94.2533,94.2533,94.1637,94.2207,54748.0
2018-03-21 12:30:00,115.62,115.66,115.53,115.62,78468.0,94.2207,94.2533,94.1474,94.2207,78468.0
2018-03-21 12:35:00,115.61,115.69,115.61,115.66,45387.0,94.2126,94.2777,94.2126,94.2533,45387.0
2018-03-21 12:40:00,115.67,115.8,115.65,115.68,49481.0,94.2615,94.3674,94.2452,94.2696,49481.0
2018-03-21 12:45:00,115.68,115.72,115.61,115.63,52791.0,94.2696,94.3022,94.2126,94.2289,52791.0
2018-03-21 12:50:00,115.63,115.72,115.61,115.72,40970.0,94.2289,94.3022,94.2126,94.3022,40970.0
2018-03-21 12:55:00,115.71,115.71,115.58,115.64,71119.0,94.294,94.294,94.1881,94.237,71119.0
2018-03-21 13:00:00,115.64,115.65,115.55,115.58,49951.0,94.237,94.2452,94.1637,94.1881,49951.0
2018-03-21 13:05:00,115.59,115.61,115.49,115.5,49779.0,94.1963,94.2126,94.1148,94.1229,49779.0
2018-03-21 13:10:00,115.49,115.54,115.36,115.38,54359.0,94.1148,94.1555,94.0088,94.0251,54359.0
2018-03-21 13:15:00,115.39,115.44,115.34,115.41,50365.0,94.0333,94.074,93.9925,94.0496,50365.0
2018-03-21 13:20:00,115.41,115.53,115.38,115.5,53099.0,94.0496,94.1474,94.0251,94.1229,53099.0
2018-03-21 13:25:00,115.5,115.54,115.38,115.38,333130.0,94.1229,94.1555,94.0251,94.0251,333130.0
2018-03-21 13:30:00,115.38,115.5,115.34,115.47,101714.0,94.0251,94.1229,93.9925,94.0985,101714.0
2018-03-21 13:35:00,115.47,115.5,115.38,115.39,65445.0,94.0985,94.1229,94.0251,94.0333,65445.0
2018-03-21 13:40:00,115.39,115.44,115.29,115.32,74812.0,94.0333,94.074,93.9518,93.9762,74812.0
2018-03-21 13:45:00,115.31,115.39,115.27,115.38,164091.0,93.9681,94.0333,93.9355,94.0251,164091.0
2018-03-21 13:50:00,115.37,115.49,115.32,115.4,118991.0,94.017,94.1148,93.9762,94.0414,118991.0
2018-03-21 13:55:00,115.4,115.6,115.35,115.53,111772.0,94.0414,94.2044,94.0007,94.1474,111772.0
2018-03-21 14:00:00,115.54,116.05,115.23,115.48,493163.0,94.1555,94.5711,93.9029,94.1066,493163.0
2018-03-21 14:05:00,115.47,116.26,115.45,116.15,372616.0,94.0985,94.7423,94.0822,94.6526,372616.0
2018-03-21 14:10:00,116.15,116.3,115.97,116.22,359489.0,94.6526,94.7748,94.5059,94.7097,359489.0
2018-03-21 14:15:00,116.22,116.63,116.13,116.48,353696.0,94.7097,95.0438,94.6363,94.9215,353696.0
2018-03-21 14:20:00,116.49,116.51,116.12,116.17,351476.0,94.9297,94.946,94.6282,94.6689,351476.0
2018-03-21 14:25:00,116.16,116.25,115.95,116.15,275748.0,94.6608,94.7341,94.4896,94.6526,275748.0
2018-03-21 14:30:00,116.15,116.43,116.06,116.4,238185.0,94.6526,94.8808,94.5793,94.8563,238185.0
2018-03-21 14:35:00,116.38,116.4,116.02,116.03,282149.0,94.84,94.8563,94.5467,94.5548,282149.0
2018-03-21 14:40:00,116.01,116.24,115.87,116.13,241442.0,94.5385,94.726,94.4244,94.6363,241442.0
2018-03-21 14:45:00,116.14,116.16,115.65,115.76,226050.0,94.6445,94.6608,94.2452,94.3348,226050.0
2018-03-21 14:50:00,115.76,115.76,115.36,115.6,188547.0,94.3348,94.3348,94.0088,94.2044,188547.0
2018-03-21 14:55:00,115.61,115.68,115.52,115.56,140345.0,94.2126,94.2696,94.1392,94.1718,140345.0
2018-03-21 15:00:00,115.57,115.86,115.49,115.76,220871.0,94.18,94.4163,94.1148,94.3348,220871.0
2018-03-21 15:05:00,115.76,115.82,115.43,115.73,211480.0,94.3348,94.3837,94.0659,94.3103,211480.0
2018-03-21 15:10:00,115.74,116.17,115.55,116.14,260628.0,94.3185,94.6689,94.1637,94.6445,260628.0
2018-03-21 15:15:00,116.15,116.18,115.94,116.01,144879.0,94.6526,94.6771,94.4815,94.5385,144879.0
2018-03-21 15:20:00,116.01,116.13,115.97,116.07,127025.0,94.5385,94.6363,94.5059,94.5874,127025.0
2018-03-21 15:25:00,116.07,116.08,115.66,115.71,229635.0,94.5874,94.5956,94.2533,94.294,229635.0
2018-03-21 15:30:00,115.72,115.79,115.61,115.71,85389.0,94.3022,94.3592,94.2126,94.294,85389.0
2018-03-21 15:35:00,115.71,115.78,115.65,115.68,130744.0,94.294,94.3511,94.2452,94.2696,130744.0
2018-03-21 15:40:00,115.68,115.68,115.39,115.4,221240.0,94.2696,94.2696,94.0333,94.0414,221240.0
2018-03-21 15:45:00,115.39,115.57,115.32,115.38,264314.0,94.0333,94.18,93.9762,94.0251,264314.0
2018-03-21 15:50:00,115.38,115.38,114.91,114.93,284324.0,94.0251,94.0251,93.6421,93.6584,284324.0
2018-03-21 15:55:00,114.94,115.0,114.73,114.74,546973.0,93.6666,93.7155,93.4954,93.5036,546973.0
2018-03-22 09:30:00,113.2,113.4,112.69,113.06,490191.0,92.2486,92.4116,91.833,92.1345,490191.0
2018-03-22 09:35:00,113.05,113.6,112.99,113.34,244200.0,92.1264,92.5746,92.0775,92.3627,244200.0
2018-03-22 09:40:00,113.34,113.45,112.9,113.07,285892.0,92.3627,92.4523,92.0041,92.1427,285892.0
2018-03-22 09:45:00,113.08,113.37,112.94,113.31,174732.0,92.1508,92.3871,92.0367,92.3382,174732.0
2018-03-22 09:50:00,113.3,113.42,113.05,113.05,265413.0,92.3301,92.4279,92.1264,92.1264,265413.0
2018-03-22 09:55:00,113.04,113.17,112.81,112.89,233172.0,92.1182,92.2242,91.9308,91.996,233172.0
2018-03-22 10:00:00,112.89,112.99,112.77,112.82,284809.0,91.996,92.0775,91.8982,91.9389,284809.0
2018-03-22 10:05:00,112.82,113.04,112.7,113.01,165673.0,91.9389,92.1182,91.8411,92.0938,165673.0
2018-03-22 10:10:00,113.0,113.55,112.9,113.46,319441.0,92.0856,92.5338,92.0041,92.4605,319441.0
2018-03-22 10:15:00,113.46,113.54,113.25,113.35,137176.0,92.4605,92.5257,92.2894,92.3708,137176.0
2018-03-22 10:20:00,113.34,113.36,113.12,113.18,90672.0,92.3627,92.379,92.1834,92.2323,90672.0
2018-03-22 10:25:00,113.17,113.27,113.03,113.06,290743.0,92.2242,92.3056,92.1101,92.1345,290743.0
2018-03-22 10:30:00,113.05,113.06,112.84,112.86,172167.0,92.1264,92.1345,91.9552,91.9715,172167.0
2018-03-22 10:35:00,112.85,112.97,112.73,112.92,217962.0,91.9634,92.0612,91.8656,92.0204,217962.0
2018-03-22 10:40:00,112.9,112.9,112.54,112.64,173854.0,92.0041,92.0041,91.7108,91.7923,173854.0
2018-03-22 10:45:00,112.63,112.67,112.25,112.34,217114.0,91.7841,91.8167,91.4744,91.5478,217114.0
2018-03-22 10:50:00,112.34,112.34,112.09,112.23,191114.0,91.5478,91.5478,91.344,91.4581,191114.0
2018-03-22 10:55:00,112.24,112.24,111.91,112.22,363629.0,91.4663,91.4663,91.1974,91.45,363629.0
2018-03-22 11:00:00,112.23,112.55,112.21,112.51,276002.0,91.4581,91.7189,91.4418,91.6863,276002.0
2018-03-22 11:05:00,112.52,112.6,112.37,112.44,223912.0,91.6945,91.7597,91.5722,91.6293,223912.0
2018-03-22 11:10:00,112.43,112.51,112.25,112.25,120132.0,91.6211,91.6863,91.4744,91.4744,120132.0
2018-03-22 11:15:00,112.24,112.42,112.16,112.36,106495.0,91.4663,91.613,91.4011,91.5641,106495.0
2018-03-22 11:20:00,112.36,112.36,112.01,112.01,117693.0,91.5641,91.5641,91.2789,91.2789,117693.0
2018-03-22 11:25:00,112.01,112.07,111.86,111.97,273237.0,91.2789,91.3277,91.1566,91.2463,273237.0
2018-03-22 11:30:00,111.98,112.07,111.76,111.78,256655.0,91.2544,91.3277,91.0751,91.0914,256655.0
2018-03-22 11:35:00,111.77,111.82,111.52,111.55,175798.0,91.0833,91.124,90.8795,90.904,175798.0
2018-03-22 11:40:00,111.54,111.61,111.38,111.56,234076.0,90.8958,90.9529,90.7655,90.9121,234076.0
2018-03-22 11:45:00,111.56,111.71,111.4,111.64,163035.0,90.9121,91.0344,90.7818,90.9773,163035.0
2018-03-22 11:50:00,111.64,111.91,111.61,111.9,252989.0,90.9773,91.1974,90.9529,91.1892,252989.0
2018-03-22 11:55:00,111.89,112.02,111.52,111.54,224088.0,91.1811,91.287,90.8795,90.8958,224088.0
2018-03-22 12:00:00,111.54,111.58,111.32,111.58,198890.0,90.8958,90.9284,90.7166,90.9284,198890.0
2018-03-22 12:05:00,111.58,111.68,111.49,111.66,123259.0,90.9284,91.0099,90.8551,90.9936,123259.0
2018-03-22 12:10:00,111.66,111.83,111.51,111.52,95948.0,90.9936,91.1322,90.8714,90.8795,95948.0
2018-03-22 12:15:00,111.52,112.18,111.41,111.98,301688.0,90.8795,91.4174,90.7899,91.2544,301688.0
2018-03-22 12:20:00,111.97,112.26,111.91,111.94,166180.0,91.2463,91.4826,91.1974,91.2218,166180.0
2018-03-22 12:25:00,111.94,112.52,111.9,112.45,235510.0,91.2218,91.6945,91.1892,91.6374,235510.0
2018-03-22 12:30:00,112.47,112.66,112.25,112.42,174551.0,91.6537,91.8086,91.4744,91.613,174551.0
2018-03-22 12:35:00,112.43,112.68,112.38,112.38,154889.0,91.6211,91.8248,91.5804,91.5804,154889.0
2018-03-22 12:40:00,112.39,112.47,112.13,112.15,102470.0,91.5885,91.6537,91.3766,91.3929,102470.0
2018-03-22 12:45:00,112.14,112.33,112.1,112.25,121116.0,91.3848,91.5396,91.3522,91.4744,121116.0
2018-03-22 12:50:00,112.25,112.47,112.18,112.41,145878.0,91.4744,91.6537,91.4174,91.6048,145878.0
2018-03-22 12:55:00,112.42,112.46,112.08,112.12,103468.0,91.613,91.6456,91.3359,91.3685,103468.0
2018-03-22 13:00:00,112.11,112.11,111.69,111.82,188888.0,91.3603,91.3603,91.0181,91.124,188888.0
2018-03-22 13:05:00,111.81,111.97,111.63,111.94,128041.0,91.1159,91.2463,90.9692,91.2218,128041.0
2018-03-22 13:10:00,111.92,112.15,111.79,112.14,126569.0,91.2055,91.3929,91.0996,91.3848,126569.0
2018-03-22 13:15:00,112.13,112.26,112.02,112.07,82219.0,91.3766,91.4826,91.287,91.3277,82219.0
2018-03-22 13:20:00,112.07,112.53,111.99,112.5,132561.0,91.3277,91.7026,91.2626,91.6782,132561.0
2018-03-22 13:25:00,112.49,112.69,112.41,112.6,107999.0,91.67,91.833,91.6048,91.7597,107999.0
2018-03-22 13:30:00,112.61,112.76,112.54,112.74,141664.0,91.7678,91.89,91.7108,91.8737,141664.0
2018-03-22 13:35:00,112.75,112.94,112.69,112.71,168845.0,91.8819,92.0367,91.833,91.8493,168845.0
2018-03-22 13:40:00,112.72,112.81,112.58,112.63,146058.0,91.8574,91.9308,91.7434,91.7841,146058.0
2018-03-22 13:45:00,112.63,112.82,112.61,112.66,161631.0,91.7841,91.9389,91.7678,91.8086,161631.0
2018-03-22 13:50:00,112.66,112.66,112.49,112.5,112246.0,91.8086,91.8086,91.67,91.6782,112246.0
2018-03-22 13:55:00,112.5,112.71,112.46,112.69,100359.0,91.6782,91.8493,91.6456,91.833,100359.0
2018-03-22 14:00:00,112.7,112.83,112.58,112.64,182350.0,91.8411,91.9471,91.7434,91.7923,182350.0
2018-03-22 14:05:00,112.65,112.68,112.32,112.33,182677.0,91.8004,91.8248,91.5315,91.5396,182677.0
2018-03-22 14:10:00,112.33,112.43,112.24,112.41,81790.0,91.5396,91.6211,91.4663,91.6048,81790.0
2018-03-22 14:15:00,112.4,112.46,112.28,112.31,86638.0,91.5967,91.6456,91.4989,91.5233,86638.0
2018-03-22 14:20:00,112.3,112.34,111.92,111.92,94937.0,91.5152,91.5478,91.2055,91.2055,94937.0
2018-03-22 14:25:00,111.92,111.97,111.63,111.66,154457.0,91.2055,91.2463,90.9692,90.9936,154457.0
2018-03-22 14:30:00,111.65,111.65,111.45,111.51,172757.0,90.9855,90.9855,90.8225,90.8714,172757.0
2018-03-22 14:35:00,111.53,111.59,111.39,111.57,191979.0,90.8877,90.9366,90.7736,90.9203,191979.0
2018-03-22 14:40:00,111.58,111.64,111.49,111.58,109848.0,90.9284,90.9773,90.8551,90.9284,109848.0
2018-03-22 14:45:00,111.58,111.72,111.45,111.6,140561.0,90.9284,91.0425,90.8225,90.9447,140561.0
2018-03-22 14:50:00,111.6,111.64,111.34,111.34,145721.0,90.9447,90.9773,90.7329,90.7329,145721.0
2018-03-22 14:55:00,111.34,111.35,111.06,111.14,257251.0,90.7329,90.741,90.5047,90.5699,257251.0
2018-03-22 15:00:00,111.14,111.44,111.06,111.24,193814.0,90.5699,90.8144,90.5047,90.6514,193814.0
2018-03-22 15:05:00,111.24,111.3,110.95,110.98,281780.0,90.6514,90.7003,90.415,90.4395,281780.0
2018-03-22 15:10:00,110.99,111.06,110.71,110.78,336479.0,90.4476,90.5047,90.2195,90.2765,336479.0
2018-03-22 15:15:00,110.77,110.78,110.31,110.49,402769.0,90.2684,90.2765,89.8935,90.0402,402769.0
2018-03-22 15:20:00,110.48,110.93,110.46,110.78,275368.0,90.032,90.3987,90.0157,90.2765,275368.0
2018-03-22 15:25:00,110.79,110.86,110.5,110.5,180466.0,90.2847,90.3417,90.0483,90.0483,180466.0
2018-03-22 15:30:00,110.51,110.58,110.32,110.46,361221.0,90.0565,90.1135,89.9016,90.0157,361221.0
2018-03-22 15:35:00,110.45,110.45,110.2,110.21,328277.0,90.0076,90.0076,89.8039,89.812,328277.0
2018-03-22 15:40:00,110.21,110.23,110.1,110.13,388065.0,89.812,89.8283,89.7224,89.7468,388065.0
2018-03-22 15:45:00,110.12,110.12,109.54,109.93,755023.0,89.7387,89.7387,89.266,89.5838,755023.0
2018-03-22 15:50:00,109.93,110.18,109.8,109.94,607434.0,89.5838,89.7876,89.4779,89.592,607434.0
2018-03-22 15:55:00,109.94,110.18,109.8,109.93,1152771.0,89.592,89.7876,89.4779,89.5838,1152771.0
2018-03-23 09:30:00,110.27,110.83,110.2,110.45,499929.0,89.8609,90.3173,89.8039,90.0076,499929.0
2018-03-23 09:35:00,110.42,110.6,110.08,110.3,297462.0,89.9831,90.1298,89.7061,89.8853,297462.0
2018-03-23 09:40:00,110.3,110.44,110.12,110.26,264364.0,89.8853,89.9994,89.7387,89.8527,264364.0
2018-03-23 09:45:00,110.25,110.29,109.76,109.96,301746.0,89.8446,89.8772,89.4453,89.6083,301746.0
2018-03-23 09:50:00,109.96,110.61,109.89,110.52,333347.0,89.6083,90.138,89.5512,90.0646,333347.0
2018-03-23 09:55:00,110.49,110.82,110.38,110.45,321648.0,90.0402,90.3091,89.9505,90.0076,321648.0
2018-03-23 10:00:00,110.47,110.92,110.45,110.78,257648.0,90.0239,90.3906,90.0076,90.2765,257648.0
2018-03-23 10:05:00,110.8,110.82,110.41,110.62,200136.0,90.2928,90.3091,89.975,90.1461,200136.0
2018-03-23 10:10:00,110.61,110.85,110.46,110.54,172948.0,90.138,90.3336,90.0157,90.0809,172948.0
2018-03-23 10:15:00,110.54,110.72,110.28,110.34,202141.0,90.0809,90.2276,89.869,89.9179,202141.0
2018-03-23 10:20:00,110.34,110.53,110.15,110.38,138057.0,89.9179,90.0728,89.7631,89.9505,138057.0
2018-03-23 10:25:00,110.38,110.74,110.38,110.63,131822.0,89.9505,90.2439,89.9505,90.1543,131822.0
2018-03-23 10:30:00,110.64,110.85,110.51,110.85,141848.0,90.1624,90.3336,90.0565,90.3336,141848.0
2018-03-23 10:35:00,110.85,110.85,110.4,110.44,117789.0,90.3336,90.3336,89.9668,89.9994,117789.0
2018-03-23 10:40:00,110.43,110.7,110.41,110.61,141421.0,89.9913,90.2113,89.975,90.138,141421.0
2018-03-23 10:45:00,110.61,110.77,110.46,110.46,175669.0,90.138,90.2684,90.0157,90.0157,175669.0
2018-03-23 10:50:00,110.45,110.59,110.29,110.39,122474.0,90.0076,90.1217,89.8772,89.9587,122474.0
2018-03-23 10:55:00,110.39,110.42,110.19,110.4,196717.0,89.9587,89.9831,89.7957,89.9668,196717.0
2018-03-23 11:00:00,110.4,110.49,110.11,110.27,164565.0,89.9668,90.0402,89.7305,89.8609,164565.0
2018-03-23 11:05:00,110.27,110.32,110.02,110.03,117716.0,89.8609,89.9016,89.6572,89.6653,117716.0
2018-03-23 11:10:00,110.02,110.05,109.84,109.97,130977.0,89.6572,89.6816,89.5105,89.6164,130977.0
2018-03-23 11:15:00,109.97,110.06,109.92,110.04,110877.0,89.6164,89.6898,89.5757,89.6735,110877.0
2018-03-23 11:20:00,110.04,110.08,109.64,109.71,155714.0,89.6735,89.7061,89.3475,89.4045,155714.0
2018-03-23 11:25:00,109.71,109.8,109.42,109.48,188025.0,89.4045,89.4779,89.1682,89.2171,188025.0
2018-03-23 11:30:00,109.47,109.71,109.44,109.65,152628.0,89.209,89.4045,89.1845,89.3557,152628.0
2018-03-23 11:35:00,109.65,109.69,109.18,109.27,166056.0,89.3557,89.3882,88.9726,89.046,166056.0
2018-03-23 11:40:00,109.28,109.32,108.87,108.87,301447.0,89.0541,89.0867,88.72,88.72,301447.0
2018-03-23 11:45:00,108.88,109.03,108.6,108.68,217824.0,88.7282,88.8504,88.5,88.5652,217824.0
2018-03-23 11:50:00,108.7,108.75,108.4,108.7,287204.0,88.5815,88.6222,88.337,88.5815,287204.0
2018-03-23 11:55:00,108.69,108.75,108.4,108.45,207611.0,88.5733,88.6222,88.337,88.3777,207611.0
2018-03-23 12:00:00,108.46,108.95,108.41,108.86,219150.0,88.3859,88.7852,88.3452,88.7119,219150.0
2018-03-23 12:05:00,108.87,109.2,108.74,109.17,152025.0,88.72,88.9889,88.6141,88.9645,152025.0
2018-03-23 12:10:00,109.17,109.27,108.99,109.19,210176.0,88.9645,89.046,88.8178,88.9808,210176.0
2018-03-23 12:15:00,109.18,109.33,108.77,108.81,203824.0,88.9726,89.0949,88.6385,88.6711,203824.0
2018-03-23 12:20:00,108.8,109.13,108.76,109.11,173660.0,88.663,88.9319,88.6304,88.9156,173660.0
2018-03-23 12:25:00,109.11,109.49,109.09,109.44,196156.0,88.9156,89.2253,88.8993,89.1845,196156.0
2018-03-23 12:30:00,109.42,109.48,109.16,109.17,197800.0,89.1682,89.2171,88.9563,88.9645,197800.0
2018-03-23 12:35:00,109.17,109.24,108.98,109.04,172949.0,88.9645,89.0215,88.8097,88.8586,172949.0
2018-03-23 12:40:00,109.05,109.12,108.83,108.84,165225.0,88.8667,88.9237,88.6874,88.6956,165225.0
2018-03-23 12:45:00,108.84,109.13,108.8,108.93,106513.0,88.6956,88.9319,88.663,88.7689,106513.0
2018-03-23 12:50:00,108.94,109.13,108.88,108.99,564708.0,88.7771,88.9319,88.7282,88.8178,564708.0
2018-03-23 12:55:00,108.99,109.09,108.89,108.92,316637.0,88.8178,88.8993,88.7363,88.7608,316637.0
2018-03-23 13:00:00,108.91,109.31,108.74,109.22,242471.0,88.7526,89.0786,88.6141,89.0052,242471.0
2018-03-23 13:05:00,109.21,109.44,109.15,109.4,147867.0,88.9971,89.1845,88.9482,89.1519,147867.0
2018-03-23 13:10:00,109.4,109.5,109.29,109.36,162454.0,89.1519,89.2334,89.0623,89.1193,162454.0
2018-03-23 13:15:00,109.36,109.53,109.24,109.51,125178.0,89.1193,89.2579,89.0215,89.2416,125178.0
2018-03-23 13:20:00,109.52,109.93,109.42,109.92,182606.0,89.2497,89.5838,89.1682,89.5757,182606.0
2018-03-23 13:25:00,109.92,109.97,109.59,109.91,181594.0,89.5757,89.6164,89.3068,89.5675,181594.0
2018-03-23 13:30:00,109.93,110.12,109.75,109.9,168690.0,89.5838,89.7387,89.4371,89.5594,168690.0
2018-03-23 13:35:00,109.9,109.94,109.51,109.52,165150.0,89.5594,89.592,89.2416,89.2497,165150.0
2018-03-23 13:40:00,109.52,109.54,109.41,109.48,142127.0,89.2497,89.266,89.1601,89.2171,142127.0
2018-03-23 13:45:00,109.48,109.75,109.48,109.72,148023.0,89.2171,89.4371,89.2171,89.4127,148023.0
2018-03-23 13:50:00,109.72,110.09,109.7,110.07,183755.0,89.4127,89.7142,89.3964,89.6979,183755.0
2018-03-23 13:55:00,110.08,110.09,109.95,109.97,112088.0,89.7061,89.7142,89.6001,89.6164,112088.0
2018-03-23 14:00:00,109.97,110.16,109.77,109.83,136968.0,89.6164,89.7713,89.4534,89.5023,136968.0
2018-03-23 14:05:00,109.82,109.87,109.61,109.66,127605.0,89.4942,89.5349,89.3231,89.3638,127605.0
2018-03-23 14:10:00,109.67,109.68,109.35,109.37,95975.0,89.3719,89.3801,89.1112,89.1275,95975.0
2018-03-23 14:15:00,109.35,109.38,109.17,109.24,128872.0,89.1112,89.1356,88.9645,89.0215,128872.0
2018-03-23 14:20:00,109.24,109.29,109.05,109.17,136306.0,89.0215,89.0623,88.8667,88.9645,136306.0
2018-03-23 14:25:00,109.18,109.19,108.93,109.15,149214.0,88.9726,88.9808,88.7689,88.9482,149214.0
2018-03-23 14:30:00,109.14,109.19,108.91,109.03,121263.0,88.94,88.9808,88.7526,88.8504,121263.0
2018-03-23 14:35:00,109.03,109.09,108.85,109.0,117894.0,88.8504,88.8993,88.7037,88.826,117894.0
2018-03-23 14:40:00,109.0,109.21,108.95,108.99,147671.0,88.826,88.9971,88.7852,88.8178,147671.0
2018-03-23 14:45:00,109.0,109.0,108.63,108.72,220911.0,88.826,88.826,88.5244,88.5978,220911.0
2018-03-23 14:50:00,108.71,108.72,108.5,108.65,205299.0,88.5896,88.5978,88.4185,88.5407,205299.0
2018-03-23 14:55:00,108.65,108.67,107.99,108.04,432658.0,88.5407,88.557,88.0029,88.0436,432658.0
2018-03-23 15:00:00,108.05,108.18,107.58,107.67,368796.0,88.0518,88.1577,87.6688,87.7421,368796.0
2018-03-23 15:05:00,107.66,107.89,107.59,107.64,388405.0,87.734,87.9214,87.6769,87.7177,388405.0
2018-03-23 15:10:00,107.65,108.12,107.55,107.96,362462.0,87.7258,88.1088,87.6443,87.9784,362462.0
2018-03-23 15:15:00,107.97,108.33,107.96,108.04,276888.0,87.9866,88.28,87.9784,88.0436,276888.0
2018-03-23 15:20:00,108.04,108.1,107.64,107.68,316102.0,88.0436,88.0925,87.7177,87.7503,316102.0
2018-03-23 15:25:00,107.66,108.09,107.63,107.94,318194.0,87.734,88.0844,87.7095,87.9621,318194.0
2018-03-23 15:30:00,107.92,107.99,107.67,107.76,415938.0,87.9458,88.0029,87.7421,87.8155,415938.0
2018-03-23 15:35:00,107.76,107.78,107.43,107.76,423382.0,87.8155,87.8318,87.5465,87.8155,423382.0
2018-03-23 15:40:00,107.74,107.83,107.44,107.5,453562.0,87.7992,87.8725,87.5547,87.6036,453562.0
2018-03-23 15:45:00,107.5,107.53,107.28,107.32,507050.0,87.6036,87.628,87.4243,87.4569,507050.0
2018-03-23 15:50:00,107.33,107.33,106.76,106.82,639430.0,87.465,87.465,87.0005,87.0494,639430.0
2018-03-23 15:55:00,106.81,107.24,106.77,107.0,970651.0,87.0413,87.3917,87.0087,87.1961,970651.0
2018-03-26 09:30:00,109.19,109.79,109.0,109.76,669264.0,88.9808,89.4697,88.826,89.4453,669264.0
2018-03-26 09:35:00,109.79,110.23,109.61,110.22,306090.0,89.4697,89.8283,89.3231,89.8202,306090.0
2018-03-26 09:40:00,110.22,110.66,110.19,110.34,445940.0,89.8202,90.1787,89.7957,89.9179,445940.0
2018-03-26 09:45:00,110.33,110.69,110.2,110.43,288220.0,89.9098,90.2032,89.8039,89.9913,288220.0
2018-03-26 09:50:00,110.43,110.52,110.24,110.36,310341.0,89.9913,90.0646,89.8365,89.9342,310341.0
2018-03-26 09:55:00,110.37,110.51,110.27,110.31,209909.0,89.9424,90.0565,89.8609,89.8935,209909.0
2018-03-26 10:00:00,110.31,110.53,110.23,110.29,217737.0,89.8935,90.0728,89.8283,89.8772,217737.0
2018-03-26 10:05:00,110.29,110.29,110.07,110.11,212350.0,89.8772,89.8772,89.6979,89.7305,212350.0
2018-03-26 10:10:00,110.11,110.13,109.86,109.87,140754.0,89.7305,89.7468,89.5268,89.5349,140754.0
2018-03-26 10:15:00,109.86,109.88,109.64,109.78,210501.0,89.5268,89.5431,89.3475,89.4616,210501.0
2018-03-26 10:20:00,109.78,109.85,109.62,109.65,154663.0,89.4616,89.5186,89.3312,89.3557,154663.0
2018-03-26 10:25:00,109.65,109.65,109.2,109.24,219130.0,89.3557,89.3557,88.9889,89.0215,219130.0
2018-03-26 10:30:00,109.25,109.39,109.01,109.38,190317.0,89.0297,89.1438,88.8341,89.1356,190317.0
2018-03-26 10:35:00,109.38,109.54,109.28,109.47,298829.0,89.1356,89.266,89.0541,89.209,298829.0
2018-03-26 10:40:00,109.47,109.5,109.14,109.23,200830.0,89.209,89.2334,88.94,89.0134,200830.0
2018-03-26 10:45:00,109.23,109.41,108.91,109.37,256228.0,89.0134,89.1601,88.7526,89.1275,256228.0
2018-03-26 10:50:00,109.38,109.67,109.37,109.48,186770.0,89.1356,89.3719,89.1275,89.2171,186770.0
2018-03-26 10:55:00,109.48,109.6,109.24,109.3,153159.0,89.2171,89.3149,89.0215,89.0704,153159.0
2018-03-26 11:00:00,109.31,109.82,109.28,109.72,151700.0,89.0786,89.4942,89.0541,89.4127,151700.0
2018-03-26 11:05:00,109.72,109.75,109.16,109.17,215649.0,89.4127,89.4371,88.9563,88.9645,215649.0
2018-03-26 11:10:00,109.16,109.34,109.05,109.14,160113.0,88.9563,89.103,88.8667,88.94,160113.0
2018-03-26 11:15:00,109.14,109.21,108.7,108.76,226001.0,88.94,88.9971,88.5815,88.6304,226001.0
2018-03-26 11:20:00,108.75,109.15,108.64,109.13,213156.0,88.6222,88.9482,88.5326,88.9319,213156.0
2018-03-26 11:25:00,109.14,109.25,109.0,109.07,137423.0,88.94,89.0297,88.826,88.883,137423.0
2018-03-26 11:30:00,109.07,109.33,108.88,109.25,163414.0,88.883,89.0949,88.7282,89.0297,163414.0
2018-03-26 11:35:00,109.25,109.5,109.21,109.46,134296.0,89.0297,89.2334,88.9971,89.2008,134296.0
2018-03-26 11:40:00,109.47,109.72,109.47,109.61,110929.0,89.209,89.4127,89.209,89.3231,110929.0
2018-03-26 11:45:00,109.61,109.63,109.39,109.47,222542.0,89.3231,89.3394,89.1438,89.209,222542.0
2018-03-26 11:50:00,109.46,109.78,109.44,109.66,141110.0,89.2008,89.4616,89.1845,89.3638,141110.0
2018-03-26 11:55:00,109.68,109.69,109.39,109.57,104465.0,89.3801,89.3882,89.1438,89.2905,104465.0
2018-03-26 12:00:00,109.57,109.63,109.39,109.42,114503.0,89.2905,89.3394,89.1438,89.1682,114503.0
2018-03-26 12:05:00,109.43,109.85,109.43,109.8,90774.0,89.1764,89.5186,89.1764,89.4779,90774.0
2018-03-26 12:10:00,109.8,110.04,109.76,110.04,113142.0,89.4779,89.6735,89.4453,89.6735,113142.0
2018-03-26 12:15:00,110.03,110.06,109.85,109.89,74851.0,89.6653,89.6898,89.5186,89.5512,74851.0
2018-03-26 12:20:00,109.9,110.15,109.89,110.09,124220.0,89.5594,89.7631,89.5512,89.7142,124220.0
2018-03-26 12:25:00,110.12,110.3,110.09,110.16,132260.0,89.7387,89.8853,89.7142,89.7713,132260.0
2018-03-26 12:30:00,110.16,110.28,110.16,110.23,150434.0,89.7713,89.869,89.7713,89.8283,150434.0
2018-03-26 12:35:00,110.23,110.38,109.97,109.97,277840.0,89.8283,89.9505,89.6164,89.6164,277840.0
2018-03-26 12:40:00,109.98,110.05,109.92,109.96,103257.0,89.6246,89.6816,89.5757,89.6083,103257.0
2018-03-26 12:45:00,109.97,110.02,109.72,109.77,137451.0,89.6164,89.6572,89.4127,89.4534,137451.0
2018-03-26 12:50:00,109.78,109.9,109.7,109.72,86475.0,89.4616,89.5594,89.3964,89.4127,86475.0
2018-03-26 12:55:00,109.73,109.88,109.68,109.77,81945.0,89.4208,89.5431,89.3801,89.4534,81945.0
2018-03-26 13:00:00,109.77,110.05,109.75,109.9,160120.0,89.4534,89.6816,89.4371,89.5594,160120.0
2018-03-26 13:05:00,109.91,110.08,109.82,109.93,122566.0,89.5675,89.7061,89.4942,89.5838,122566.0
2018-03-26 13:10:00,109.93,110.22,109.93,110.2,127585.0,89.5838,89.8202,89.5838,89.8039,127585.0
2018-03-26 13:15:00,110.22,110.36,110.2,110.2,118297.0,89.8202,89.9342,89.8039,89.8039,118297.0
2018-03-26 13:20:00,110.21,110.3,109.93,110.0,106937.0,89.812,89.8853,89.5838,89.6409,106937.0
2018-03-26 13:25:00,110.01,110.01,109.78,109.88,90041.0,89.649,89.649,89.4616,89.5431,90041.0
2018-03-26 13:30:00,109.88,109.88,109.53,109.59,88442.0,89.5431,89.5431,89.2579,89.3068,88442.0
2018-03-26 13:35:00,109.59,109.88,109.58,109.83,87573.0,89.3068,89.5431,89.2986,89.5023,87573.0
2018-03-26 13:40:00,109.83,110.01,109.72,109.73,101901.0,89.5023,89.649,89.4127,89.4208,101901.0
2018-03-26 13:45:00,109.73,109.89,109.73,109.87,97069.0,89.4208,89.5512,89.4208,89.5349,97069.0
2018-03-26 13:50:00,109.86,109.92,109.65,109.68,114820.0,89.5268,89.5757,89.3557,89.3801,114820.0
2018-03-26 13:55:00,109.68,109.77,109.6,109.77,104435.0,89.3801,89.4534,89.3149,89.4534,104435.0
2018-03-26 14:00:00,109.78,109.98,109.73,109.94,187977.0,89.4616,89.6246,89.4208,89.592,187977.0
2018-03-26 14:05:00,109.95,110.16,109.85,110.05,109690.0,89.6001,89.7713,89.5186,89.6816,109690.0
2018-03-26 14:10:00,110.05,110.38,110.05,110.27,166720.0,89.6816,89.9505,89.6816,89.8609,166720.0
2018-03-26 14:15:00,110.27,110.49,110.26,110.47,225282.0,89.8609,90.0402,89.8527,90.0239,225282.0
2018-03-26 14:20:00,110.47,110.56,110.24,110.24,145349.0,90.0239,90.0972,89.8365,89.8365,145349.0
2018-03-26 14:25:00,110.26,110.47,110.16,110.37,144141.0,89.8527,90.0239,89.7713,89.9424,144141.0
2018-03-26 14:30:00,110.38,110.52,110.27,110.32,166378.0,89.9505,90.0646,89.8609,89.9016,166378.0
2018-03-26 14:35:00,110.32,110.47,110.3,110.36,147415.0,89.9016,90.0239,89.8853,89.9342,147415.0
2018-03-26 14:40:00,110.37,110.41,110.29,110.33,126601.0,89.9424,89.975,89.8772,89.9098,126601.0
2018-03-26 14:45:00,110.34,110.38,110.11,110.18,127148.0,89.9179,89.9505,89.7305,89.7876,127148.0
2018-03-26 14:50:00,110.17,110.59,110.17,110.59,149460.0,89.7794,90.1217,89.7794,90.1217,149460.0
2018-03-26 14:55:00,110.59,110.6,110.38,110.43,132082.0,90.1217,90.1298,89.9505,89.9913,132082.0
2018-03-26 15:00:00,110.43,110.6,110.38,110.52,133530.0,89.9913,90.1298,89.9505,90.0646,133530.0
2018-03-26 15:05:00,110.52,110.81,110.52,110.81,206824.0,90.0646,90.301,90.0646,90.301,206824.0
2018-03-26 15:10:00,110.81,110.93,110.74,110.84,151473.0,90.301,90.3987,90.2439,90.3254,151473.0
2018-03-26 15:15:00,110.87,111.14,110.82,111.02,167966.0,90.3498,90.5699,90.3091,90.4721,167966.0
2018-03-26 15:20:00,111.02,111.16,110.85,110.92,239040.0,90.4721,90.5862,90.3336,90.3906,239040.0
2018-03-26 15:25:00,110.92,110.99,110.84,110.95,132509.0,90.3906,90.4476,90.3254,90.415,132509.0
2018-03-26 15:30:00,110.96,111.16,110.91,111.08,221525.0,90.4232,90.5862,90.3824,90.521,221525.0
2018-03-26 15:35:00,111.07,111.07,110.68,110.82,292721.0,90.5128,90.5128,90.195,90.3091,292721.0
2018-03-26 15:40:00,110.83,110.99,110.73,110.89,201148.0,90.3173,90.4476,90.2358,90.3661,201148.0
2018-03-26 15:45:00,110.91,111.1,110.87,111.1,415076.0,90.3824,90.5373,90.3498,90.5373,415076.0
2018-03-26 15:50:00,111.09,111.12,110.68,110.68,696857.0,90.5291,90.5536,90.195,90.195,696857.0
2018-03-26 15:55:00,110.69,110.69,110.1,110.31,1712451.0,90.2032,90.2032,89.7224,89.8935,1712451.0
2018-03-27 09:30:00,111.07,111.12,110.5,110.66,515761.0,90.5128,90.5536,90.0483,90.1787,515761.0
2018-03-27 09:35:00,110.67,111.04,110.66,110.92,348423.0,90.1869,90.4884,90.1787,90.3906,348423.0
2018-03-27 09:40:00,110.92,110.92,110.68,110.76,326401.0,90.3906,90.3906,90.195,90.2602,326401.0
2018-03-27 09:45:00,110.75,110.9,110.66,110.84,242183.0,90.2521,90.3743,90.1787,90.3254,242183.0
2018-03-27 09:50:00,110.83,110.99,110.77,110.84,154878.0,90.3173,90.4476,90.2684,90.3254,154878.0
2018-03-27 09:55:00,110.84,111.31,110.82,111.27,181626.0,90.3254,90.7084,90.3091,90.6758,181626.0
2018-03-27 10:00:00,111.27,111.42,111.15,111.42,179060.0,90.6758,90.7981,90.578,90.7981,179060.0
2018-03-27 10:05:00,111.42,111.48,110.98,111.23,253199.0,90.7981,90.8469,90.4395,90.6432,253199.0
2018-03-27 10:10:00,111.22,111.22,110.42,110.52,204762.0,90.6351,90.6351,89.9831,90.0646,204762.0
2018-03-27 10:15:00,110.51,110.69,110.35,110.38,202064.0,90.0565,90.2032,89.9261,89.9505,202064.0
2018-03-27 10:20:00,110.39,110.7,110.38,110.58,157247.0,89.9587,90.2113,89.9505,90.1135,157247.0
2018-03-27 10:25:00,110.57,110.83,110.53,110.68,116797.0,90.1054,90.3173,90.0728,90.195,116797.0
2018-03-27 10:30:00,110.69,110.71,110.31,110.42,155818.0,90.2032,90.2195,89.8935,89.9831,155818.0
2018-03-27 10:35:00,110.42,110.67,110.31,110.67,116843.0,89.9831,90.1869,89.8935,90.1869,116843.0
2018-03-27 10:40:00,110.67,110.96,110.58,110.96,187429.0,90.1869,90.4232,90.1135,90.4232,187429.0
2018-03-27 10:45:00,110.96,111.01,110.82,110.85,112755.0,90.4232,90.4639,90.3091,90.3336,112755.0
2018-03-27 10:50:00,110.85,110.99,110.8,110.89,119357.0,90.3336,90.4476,90.2928,90.3661,119357.0
2018-03-27 10:55:00,110.89,111.14,110.83,110.96,152058.0,90.3661,90.5699,90.3173,90.4232,152058.0
2018-03-27 11:00:00,110.95,110.95,110.56,110.59,149336.0,90.415,90.415,90.0972,90.1217,149336.0
2018-03-27 11:05:00,110.59,110.83,110.5,110.83,127304.0,90.1217,90.3173,90.0483,90.3173,127304.0
2018-03-27 11:10:00,110.83,110.86,110.61,110.78,98664.0,90.3173,90.3417,90.138,90.2765,98664.0
2018-03-27 11:15:00,110.79,110.93,110.65,110.81,140494.0,90.2847,90.3987,90.1706,90.301,140494.0
2018-03-27 11:20:00,110.8,110.98,110.72,110.98,131801.0,90.2928,90.4395,90.2276,90.4395,131801.0
2018-03-27 11:25:00,110.98,111.07,110.87,111.07,113941.0,90.4395,90.5128,90.3498,90.5128,113941.0
2018-03-27 11:30:00,111.07,111.21,110.97,111.16,97279.0,90.5128,90.6269,90.4313,90.5862,97279.0
2018-03-27 11:35:00,111.17,111.29,111.04,111.25,165430.0,90.5943,90.6921,90.4884,90.6595,165430.0
2018-03-27 11:40:00,111.25,111.56,111.24,111.54,154153.0,90.6595,90.9121,90.6514,90.8958,154153.0
2018-03-27 11:45:00,111.54,111.69,111.46,111.57,154482.0,90.8958,91.0181,90.8307,90.9203,154482.0
2018-03-27 11:50:00,111.58,111.62,111.4,111.59,107738.0,90.9284,90.961,90.7818,90.9366,107738.0
2018-03-27 11:55:00,111.59,111.61,111.38,111.49,87926.0,90.9366,90.9529,90.7655,90.8551,87926.0
2018-03-27 12:00:00,111.5,111.59,111.35,111.55,86725.0,90.8632,90.9366,90.741,90.904,86725.0
2018-03-27 12:05:00,111.55,111.58,111.27,111.27,127700.0,90.904,90.9284,90.6758,90.6758,127700.0
2018-03-27 12:10:00,111.27,111.45,111.27,111.42,102048.0,90.6758,90.8225,90.6758,90.7981,102048.0
2018-03-27 12:15:00,111.42,111.44,111.28,111.4,56707.0,90.7981,90.8144,90.684,90.7818,56707.0
2018-03-27 12:20:00,111.4,111.44,111.31,111.35,58652.0,90.7818,90.8144,90.7084,90.741,58652.0
2018-03-27 12:25:00,111.35,111.35,110.97,111.07,124677.0,90.741,90.741,90.4313,90.5128,124677.0
2018-03-27 12:30:00,111.06,111.08,110.8,110.95,106241.0,90.5047,90.521,90.2928,90.415,106241.0
2018-03-27 12:35:00,110.96,111.06,110.88,110.95,94428.0,90.4232,90.5047,90.358,90.415,94428.0
2018-03-27 12:40:00,110.96,111.19,110.89,111.02,118224.0,90.4232,90.6106,90.3661,90.4721,118224.0
2018-03-27 12:45:00,111.03,111.16,110.97,111.03,55723.0,90.4802,90.5862,90.4313,90.4802,55723.0
2018-03-27 12:50:00,111.03,111.04,110.77,110.92,60917.0,90.4802,90.4884,90.2684,90.3906,60917.0
2018-03-27 12:55:00,110.9,111.1,110.82,111.09,112783.0,90.3743,90.5373,90.3091,90.5291,112783.0
2018-03-27 13:00:00,111.09,111.25,111.07,111.15,110746.0,90.5291,90.6595,90.5128,90.578,110746.0
2018-03-27 13:05:00,111.15,111.23,111.07,111.18,67126.0,90.578,90.6432,90.5128,90.6025,67126.0
2018-03-27 13:10:00,111.18,111.29,111.0,111.27,83299.0,90.6025,90.6921,90.4558,90.6758,83299.0
2018-03-27 13:15:00,111.29,111.34,111.07,111.08,57810.0,90.6921,90.7329,90.5128,90.521,57810.0
2018-03-27 13:20:00,111.08,111.12,110.86,110.88,87034.0,90.521,90.5536,90.3417,90.358,87034.0
2018-03-27 13:25:00,110.89,111.01,110.85,110.88,59235.0,90.3661,90.4639,90.3336,90.358,59235.0
2018-03-27 13:30:00,110.88,110.99,110.76,110.83,70823.0,90.358,90.4476,90.2602,90.3173,70823.0
2018-03-27 13:35:00,110.83,110.84,110.46,110.56,133581.0,90.3173,90.3254,90.0157,90.0972,133581.0
2018-03-27 13:40:00,110.55,110.69,110.41,110.62,96407.0,90.0891,90.2032,89.975,90.1461,96407.0
2018-03-27 13:45:00,110.62,110.65,110.26,110.29,128471.0,90.1461,90.1706,89.8527,89.8772,128471.0
2018-03-27 13:50:00,110.29,110.3,110.02,110.15,158299.0,89.8772,89.8853,89.6572,89.7631,158299.0
2018-03-27 13:55:00,110.14,110.42,110.07,110.38,138616.0,89.755,89.9831,89.6979,89.9505,138616.0
2018-03-27 14:00:00,110.38,110.38,109.99,110.07,121657.0,89.9505,89.9505,89.6327,89.6979,121657.0
2018-03-27 14:05:00,110.07,110.29,110.06,110.17,113308.0,89.6979,89.8772,89.6898,89.7794,113308.0
2018-03-27 14:10:00,110.17,110.54,110.12,110.38,162844.0,89.7794,90.0809,89.7387,89.9505,162844.0
2018-03-27 14:15:00,110.38,110.54,110.33,110.51,126716.0,89.9505,90.0809,89.9098,90.0565,126716.0
2018-03-27 14:20:00,110.49,110.52,110.25,110.31,93872.0,90.0402,90.0646,89.8446,89.8935,93872.0
2018-03-27 14:25:00,110.31,110.32,109.94,109.96,151876.0,89.8935,89.9016,89.592,89.6083,151876.0
2018-03-27 14:30:00,109.96,110.23,109.9,110.13,138949.0,89.6083,89.8283,89.5594,89.7468,138949.0
2018-03-27 14:35:00,110.13,110.22,110.07,110.17,164363.0,89.7468,89.8202,89.6979,89.7794,164363.0
2018-03-27 14:40:00,110.18,110.33,110.11,110.11,123651.0,89.7876,89.9098,89.7305,89.7305,123651.0
2018-03-27 14:45:00,110.11,110.14,109.74,109.81,210155.0,89.7305,89.755,89.429,89.486,210155.0
2018-03-27 14:50:00,109.81,109.86,109.61,109.64,170493.0,89.486,89.5268,89.3231,89.3475,170493.0
2018-03-27 14:55:00,109.63,109.73,109.39,109.43,204799.0,89.3394,89.4208,89.1438,89.1764,204799.0
2018-03-27 15:00:00,109.44,109.46,108.91,108.97,271018.0,89.1845,89.2008,88.7526,88.8015,271018.0
2018-03-27 15:05:00,108.97,109.02,108.39,108.71,384940.0,88.8015,88.8423,88.3289,88.5896,384940.0
2018-03-27 15:10:00,108.75,108.91,108.6,108.76,313661.0,88.6222,88.7526,88.5,88.6304,313661.0
2018-03-27 15:15:00,108.76,109.16,108.7,108.84,235603.0,88.6304,88.9563,88.5815,88.6956,235603.0
2018-03-27 15:20:00,108.84,108.85,108.58,108.67,181415.0,88.6956,88.7037,88.4837,88.557,181415.0
2018-03-27 15:25:00,108.66,108.66,107.98,108.11,304179.0,88.5489,88.5489,87.9947,88.1007,304179.0
2018-03-27 15:30:00,108.1,108.22,107.31,107.95,480664.0,88.0925,88.1903,87.4487,87.9703,480664.0
2018-03-27 15:35:00,107.94,108.18,107.79,108.03,300909.0,87.9621,88.1577,87.8399,88.0355,300909.0
2018-03-27 15:40:00,108.02,108.11,107.51,107.52,465663.0,88.0273,88.1007,87.6117,87.6199,465663.0
2018-03-27 15:45:00,107.52,107.83,107.31,107.53,556537.0,87.6199,87.8725,87.4487,87.628,556537.0
2018-03-27 15:50:00,107.54,108.19,107.48,108.01,592514.0,87.6362,88.1659,87.5873,88.0192,592514.0
2018-03-27 15:55:00,108.0,108.32,107.73,108.21,916883.0,88.011,88.2718,87.791,88.1822,916883.0
2018-03-28 09:30:00,108.28,109.17,108.05,108.79,476157.0,88.2392,88.9645,88.0518,88.6548,476157.0
2018-03-28 09:35:00,108.79,108.95,108.06,108.07,305178.0,88.6548,88.7852,88.0599,88.0681,305178.0
2018-03-28 09:40:00,108.06,108.45,107.89,108.33,375826.0,88.0599,88.3777,87.9214,88.28,375826.0
2018-03-28 09:45:00,108.35,108.8,108.08,108.75,270358.0,88.2963,88.663,88.0762,88.6222,270358.0
2018-03-28 09:50:00,108.74,108.91,108.35,108.81,212793.0,88.6141,88.7526,88.2963,88.6711,212793.0
2018-03-28 09:55:00,108.81,108.89,108.47,108.74,237231.0,88.6711,88.7363,88.394,88.6141,237231.0
2018-03-28 10:00:00,108.72,108.96,108.52,108.73,261622.0,88.5978,88.7934,88.4348,88.6059,261622.0
2018-03-28 10:05:00,108.78,108.93,108.38,108.45,184592.0,88.6467,88.7689,88.3207,88.3777,184592.0
2018-03-28 10:10:00,108.45,108.46,107.79,107.92,193312.0,88.3777,88.3859,87.8399,87.9458,193312.0
2018-03-28 10:15:00,107.91,108.04,107.68,107.79,170618.0,87.9377,88.0436,87.7503,87.8399,170618.0
2018-03-28 10:20:00,107.77,108.02,107.65,107.65,201863.0,87.8236,88.0273,87.7258,87.7258,201863.0
2018-03-28 10:25:00,107.66,107.95,107.58,107.92,192909.0,87.734,87.9703,87.6688,87.9458,192909.0
2018-03-28 10:30:00,107.92,108.17,107.78,107.82,143709.0,87.9458,88.1496,87.8318,87.8644,143709.0
2018-03-28 10:35:00,107.79,107.86,107.62,107.76,137482.0,87.8399,87.8969,87.7014,87.8155,137482.0
2018-03-28 10:40:00,107.74,107.74,107.11,107.39,256641.0,87.7992,87.7992,87.2858,87.5139,256641.0
2018-03-28 10:45:00,107.38,107.4,106.72,106.93,291184.0,87.5058,87.5221,86.9679,87.1391,291184.0
2018-03-28 10:50:00,106.93,107.06,106.65,106.98,364165.0,87.1391,87.245,86.9109,87.1798,364165.0
2018-03-28 10:55:00,106.96,107.06,106.78,107.05,274206.0,87.1635,87.245,87.0168,87.2369,274206.0
2018-03-28 11:00:00,107.06,107.53,107.04,107.28,203386.0,87.245,87.628,87.2287,87.4243,203386.0
2018-03-28 11:05:00,107.29,107.72,107.24,107.6,196093.0,87.4324,87.7829,87.3917,87.6851,196093.0
2018-03-28 11:10:00,107.63,107.82,107.41,107.48,162922.0,87.7095,87.8644,87.5302,87.5873,162922.0
2018-03-28 11:15:00,107.49,107.84,107.19,107.72,171253.0,87.5954,87.8807,87.351,87.7829,171253.0
2018-03-28 11:20:00,107.7,107.7,107.35,107.54,169173.0,87.7666,87.7666,87.4813,87.6362,169173.0
2018-03-28 11:25:00,107.53,107.74,107.43,107.48,218614.0,87.628,87.7992,87.5465,87.5873,218614.0
2018-03-28 11:30:00,107.5,107.71,107.25,107.57,228147.0,87.6036,87.7747,87.3998,87.6606,228147.0
2018-03-28 11:35:00,107.58,108.0,107.57,107.92,222394.0,87.6688,88.011,87.6606,87.9458,222394.0
2018-03-28 11:40:00,107.91,108.31,107.83,108.24,209459.0,87.9377,88.2637,87.8725,88.2066,209459.0
2018-03-28 11:45:00,108.25,108.32,107.83,108.04,189282.0,88.2148,88.2718,87.8725,88.0436,189282.0
2018-03-28 11:50:00,108.04,108.13,107.8,107.81,159585.0,88.0436,88.117,87.8481,87.8562,159585.0
2018-03-28 11:55:00,107.82,108.39,107.82,108.03,180712.0,87.8644,88.3289,87.8644,88.0355,180712.0
2018-03-28 12:00:00,108.03,108.31,107.91,107.92,176876.0,88.0355,88.2637,87.9377,87.9458,176876.0
2018-03-28 12:05:00,107.9,108.17,107.88,108.14,96080.0,87.9295,88.1496,87.9132,88.1251,96080.0
2018-03-28 12:10:00,108.14,108.6,108.14,108.6,123819.0,88.1251,88.5,88.1251,88.5,123819.0
2018-03-28 12:15:00,108.6,108.96,108.43,108.96,178144.0,88.5,88.7934,88.3615,88.7934,178144.0
2018-03-28 12:20:00,108.96,109.03,108.76,108.87,168327.0,88.7934,88.8504,88.6304,88.72,168327.0
2018-03-28 12:25:00,108.88,108.98,108.45,108.45,175029.0,88.7282,88.8097,88.3777,88.3777,175029.0
2018-03-28 12:30:00,108.47,108.58,108.26,108.29,149470.0,88.394,88.4837,88.2229,88.2474,149470.0
2018-03-28 12:35:00,108.3,108.53,108.3,108.44,116050.0,88.2555,88.4429,88.2555,88.3696,116050.0
2018-03-28 12:40:00,108.44,108.77,108.43,108.6,154203.0,88.3696,88.6385,88.3615,88.5,154203.0
2018-03-28 12:45:00,108.58,108.68,108.13,108.3,131035.0,88.4837,88.5652,88.117,88.2555,131035.0
2018-03-28 12:50:00,108.3,108.33,108.01,108.04,101160.0,88.2555,88.28,88.0192,88.0436,101160.0
2018-03-28 12:55:00,108.03,108.05,107.7,107.71,163926.0,88.0355,88.0518,87.7666,87.7747,163926.0
2018-03-28 13:00:00,107.71,107.73,107.46,107.68,166651.0,87.7747,87.791,87.571,87.7503,166651.0
2018-03-28 13:05:00,107.69,108.04,107.6,108.03,251683.0,87.7584,88.0436,87.6851,88.0355,251683.0
2018-03-28 13:10:00,108.01,108.12,107.83,107.98,175664.0,88.0192,88.1088,87.8725,87.9947,175664.0
2018-03-28 13:15:00,107.97,107.99,107.72,107.84,115749.0,87.9866,88.0029,87.7829,87.8807,115749.0
2018-03-28 13:20:00,107.84,108.41,107.8,108.32,184280.0,87.8807,88.3452,87.8481,88.2718,184280.0
2018-03-28 13:25:00,108.31,108.47,108.19,108.32,139589.0,88.2637,88.394,88.1659,88.2718,139589.0
2018-03-28 13:30:00,108.32,108.38,107.9,108.06,121770.0,88.2718,88.3207,87.9295,88.0599,121770.0
2018-03-28 13:35:00,108.07,108.28,107.96,108.22,107029.0,88.0681,88.2392,87.9784,88.1903,107029.0
2018-03-28 13:40:00,108.21,108.3,108.01,108.19,170412.0,88.1822,88.2555,88.0192,88.1659,170412.0
2018-03-28 13:45:00,108.19,108.6,108.17,108.44,179410.0,88.1659,88.5,88.1496,88.3696,179410.0
2018-03-28 13:50:00,108.44,108.45,108.08,108.16,152696.0,88.3696,88.3777,88.0762,88.1414,152696.0
2018-03-28 13:55:00,108.17,108.34,108.07,108.2,178061.0,88.1496,88.2881,88.0681,88.174,178061.0
2018-03-28 14:00:00,108.2,108.37,107.76,107.91,171526.0,88.174,88.3126,87.8155,87.9377,171526.0
2018-03-28 14:05:00,107.9,108.01,107.78,107.97,169013.0,87.9295,88.0192,87.8318,87.9866,169013.0
2018-03-28 14:10:00,107.98,107.99,107.71,107.92,168181.0,87.9947,88.0029,87.7747,87.9458,168181.0
2018-03-28 14:15:00,107.91,108.28,107.9,108.18,147473.0,87.9377,88.2392,87.9295,88.1577,147473.0
2018-03-28 14:20:00,108.2,108.44,108.19,108.31,151893.0,88.174,88.3696,88.1659,88.2637,151893.0
2018-03-28 14:25:00,108.3,108.43,108.02,108.03,132913.0,88.2555,88.3615,88.0273,88.0355,132913.0
2018-03-28 14:30:00,108.02,108.21,107.92,108.16,182163.0,88.0273,88.1822,87.9458,88.1414,182163.0
2018-03-28 14:35:00,108.17,108.43,107.97,108.42,157474.0,88.1496,88.3615,87.9866,88.3533,157474.0
2018-03-28 14:40:00,108.43,108.57,108.14,108.21,146793.0,88.3615,88.4755,88.1251,88.1822,146793.0
2018-03-28 14:45:00,108.22,108.27,108.04,108.18,237204.0,88.1903,88.2311,88.0436,88.1577,237204.0
2018-03-28 14:50:00,108.17,108.21,107.99,108.11,266354.0,88.1496,88.1822,88.0029,88.1007,266354.0
2018-03-28 14:55:00,108.12,108.15,107.85,107.93,123297.0,88.1088,88.1333,87.8888,87.954,123297.0
2018-03-28 15:00:00,107.93,108.03,107.56,107.58,185834.0,87.954,88.0355,87.6525,87.6688,185834.0
2018-03-28 15:05:00,107.59,107.77,107.32,107.32,182641.0,87.6769,87.8236,87.4569,87.4569,182641.0
2018-03-28 15:10:00,107.31,107.82,107.31,107.8,175853.0,87.4487,87.8644,87.4487,87.8481,175853.0
2018-03-28 15:15:00,107.82,108.01,107.7,107.91,177547.0,87.8644,88.0192,87.7666,87.9377,177547.0
2018-03-28 15:20:00,107.9,108.03,107.5,107.94,293674.0,87.9295,88.0355,87.6036,87.9621,293674.0
2018-03-28 15:25:00,107.95,108.07,107.73,108.07,168379.0,87.9703,88.0681,87.791,88.0681,168379.0
2018-03-28 15:30:00,108.06,108.2,107.8,107.86,228317.0,88.0599,88.174,87.8481,87.8969,228317.0
2018-03-28 15:35:00,107.86,108.45,107.86,108.36,261213.0,87.8969,88.3777,87.8969,88.3044,261213.0
2018-03-28 15:40:00,108.36,108.38,107.92,107.95,240511.0,88.3044,88.3207,87.9458,87.9703,240511.0
2018-03-28 15:45:00,107.94,108.29,107.94,108.25,281865.0,87.9621,88.2474,87.9621,88.2148,281865.0
2018-03-28 15:50:00,108.25,108.33,108.05,108.11,308411.0,88.2148,88.28,88.0518,88.1007,308411.0
2018-03-28 15:55:00,108.1,108.11,107.9,107.97,533666.0,88.0925,88.1007,87.9295,87.9866,533666.0
2018-03-29 09:30:00,108.5,108.91,108.44,108.84,326297.0,88.4185,88.7526,88.3696,88.6956,326297.0
2018-03-29 09:35:00,108.84,108.84,108.29,108.41,195355.0,88.6956,88.6956,88.2474,88.3452,195355.0
2018-03-29 09:40:00,108.41,108.43,108.05,108.37,111293.0,88.3452,88.3615,88.0518,88.3126,111293.0
2018-03-29 09:45:00,108.38,108.38,108.09,108.09,106144.0,88.3207,88.3207,88.0844,88.0844,106144.0
2018-03-29 09:50:00,108.09,108.28,108.07,108.2,81655.0,88.0844,88.2392,88.0681,88.174,81655.0
2018-03-29 09:55:00,108.19,108.28,107.92,108.1,161379.0,88.1659,88.2392,87.9458,88.0925,161379.0
2018-03-29 10:00:00,108.1,108.21,107.89,107.9,156462.0,88.0925,88.1822,87.9214,87.9295,156462.0
2018-03-29 10:05:00,107.89,108.04,107.78,107.81,129303.0,87.9214,88.0436,87.8318,87.8562,129303.0
2018-03-29 10:10:00,107.81,108.15,107.8,108.04,161429.0,87.8562,88.1333,87.8481,88.0436,161429.0
2018-03-29 10:15:00,108.04,108.19,107.97,108.19,114430.0,88.0436,88.1659,87.9866,88.1659,114430.0
2018-03-29 10:20:00,108.18,108.4,108.15,108.39,113488.0,88.1577,88.337,88.1333,88.3289,113488.0
2018-03-29 10:25:00,108.39,108.41,108.12,108.14,149107.0,88.3289,88.3452,88.1088,88.1251,149107.0
2018-03-29 10:30:00,108.14,108.31,108.09,108.28,106298.0,88.1251,88.2637,88.0844,88.2392,106298.0
2018-03-29 10:35:00,108.28,108.31,108.11,108.13,102427.0,88.2392,88.2637,88.1007,88.117,102427.0
2018-03-29 10:40:00,108.14,108.3,107.98,108.25,139772.0,88.1251,88.2555,87.9947,88.2148,139772.0
2018-03-29 10:45:00,108.26,108.56,108.26,108.47,109849.0,88.2229,88.4674,88.2229,88.394,109849.0
2018-03-29 10:50:00,108.47,108.79,108.46,108.79,72668.0,88.394,88.6548,88.3859,88.6548,72668.0
2018-03-29 10:55:00,108.79,108.81,108.58,108.81,128928.0,88.6548,88.6711,88.4837,88.6711,128928.0
2018-03-29 11:00:00,108.8,108.98,108.77,108.95,127185.0,88.663,88.8097,88.6385,88.7852,127185.0
2018-03-29 11:05:00,108.96,109.2,108.87,109.14,100799.0,88.7934,88.9889,88.72,88.94,100799.0
2018-03-29 11:10:00,109.13,109.18,108.84,108.9,126361.0,88.9319,88.9726,88.6956,88.7445,126361.0
2018-03-29 11:15:00,108.89,109.13,108.89,108.98,115925.0,88.7363,88.9319,88.7363,88.8097,115925.0
2018-03-29 11:20:00,108.97,108.98,108.76,108.79,74952.0,88.8015,88.8097,88.6304,88.6548,74952.0
2018-03-29 11:25:00,108.78,109.04,108.77,108.91,104779.0,88.6467,88.8586,88.6385,88.7526,104779.0
2018-03-29 11:30:00,108.92,108.94,108.71,108.88,111559.0,88.7608,88.7771,88.5896,88.7282,111559.0
2018-03-29 11:35:00,108.88,108.88,108.67,108.71,67629.0,88.7282,88.7282,88.557,88.5896,67629.0
2018-03-29 11:40:00,108.73,108.86,108.68,108.77,77934.0,88.6059,88.7119,88.5652,88.6385,77934.0
2018-03-29 11:45:00,108.76,108.95,108.67,108.94,73866.0,88.6304,88.7852,88.557,88.7771,73866.0
2018-03-29 11:50:00,108.95,109.02,108.82,108.83,53162.0,88.7852,88.8423,88.6793,88.6874,53162.0
2018-03-29 11:55:00,108.83,109.0,108.82,108.95,60890.0,88.6874,88.826,88.6793,88.7852,60890.0
2018-03-29 12:00:00,108.96,109.01,108.61,108.7,78858.0,88.7934,88.8341,88.5081,88.5815,78858.0
2018-03-29 12:05:00,108.71,108.83,108.65,108.7,87029.0,88.5896,88.6874,88.5407,88.5815,87029.0
2018-03-29 12:10:00,108.7,108.72,108.6,108.65,100683.0,88.5815,88.5978,88.5,88.5407,100683.0
2018-03-29 12:15:00,108.65,108.72,108.57,108.69,132012.0,88.5407,88.5978,88.4755,88.5733,132012.0
2018-03-29 12:20:00,108.69,108.71,108.51,108.58,63278.0,88.5733,88.5896,88.4266,88.4837,63278.0
2018-03-29 12:25:00,108.58,108.78,108.56,108.78,70641.0,88.4837,88.6467,88.4674,88.6467,70641.0
2018-03-29 12:30:00,108.79,108.84,108.75,108.77,48160.0,88.6548,88.6956,88.6222,88.6385,48160.0
2018-03-29 12:35:00,108.78,108.82,108.65,108.76,44719.0,88.6467,88.6793,88.5407,88.6304,44719.0
2018-03-29 12:40:00,108.77,108.84,108.63,108.76,76001.0,88.6385,88.6956,88.5244,88.6304,76001.0
2018-03-29 12:45:00,108.77,108.85,108.75,108.77,66563.0,88.6385,88.7037,88.6222,88.6385,66563.0
2018-03-29 12:50:00,108.76,108.96,108.76,108.9,128015.0,88.6304,88.7934,88.6304,88.7445,128015.0
2018-03-29 12:55:00,108.9,108.97,108.86,108.92,59741.0,88.7445,88.8015,88.7119,88.7608,59741.0
2018-03-29 13:00:00,108.91,109.05,108.9,108.92,83329.0,88.7526,88.8667,88.7445,88.7608,83329.0
2018-03-29 13:05:00,108.92,108.92,108.79,108.89,116020.0,88.7608,88.7608,88.6548,88.7363,116020.0
2018-03-29 13:10:00,108.88,109.04,108.82,108.96,56084.0,88.7282,88.8586,88.6793,88.7934,56084.0
2018-03-29 13:15:00,108.96,109.07,108.89,109.04,66457.0,88.7934,88.883,88.7363,88.8586,66457.0
2018-03-29 13:20:00,109.04,109.1,108.99,109.08,44649.0,88.8586,88.9074,88.8178,88.8911,44649.0
2018-03-29 13:25:00,109.08,109.14,108.99,109.13,59498.0,88.8911,88.94,88.8178,88.9319,59498.0
2018-03-29 13:30:00,109.12,109.22,109.04,109.18,78775.0,88.9237,89.0052,88.8586,88.9726,78775.0
2018-03-29 13:35:00,109.18,109.31,109.13,109.2,99626.0,88.9726,89.0786,88.9319,88.9889,99626.0
2018-03-29 13:40:00,109.19,109.4,109.11,109.4,55802.0,88.9808,89.1519,88.9156,89.1519,55802.0
2018-03-29 13:45:00,109.39,109.59,109.37,109.57,85342.0,89.1438,89.3068,89.1275,89.2905,85342.0
2018-03-29 13:50:00,109.58,109.72,109.55,109.58,107466.0,89.2986,89.4127,89.2742,89.2986,107466.0
2018-03-29 13:55:00,109.57,109.68,109.51,109.54,77471.0,89.2905,89.3801,89.2416,89.266,77471.0
2018-03-29 14:00:00,109.54,109.54,109.37,109.48,84851.0,89.266,89.266,89.1275,89.2171,84851.0
2018-03-29 14:05:00,109.48,109.6,109.47,109.55,86352.0,89.2171,89.3149,89.209,89.2742,86352.0
2018-03-29 14:10:00,109.56,109.86,109.56,109.64,102492.0,89.2823,89.5268,89.2823,89.3475,102492.0
2018-03-29 14:15:00,109.64,109.71,109.56,109.64,69357.0,89.3475,89.4045,89.2823,89.3475,69357.0
2018-03-29 14:20:00,109.64,109.71,109.41,109.41,69522.0,89.3475,89.4045,89.1601,89.1601,69522.0
2018-03-29 14:25:00,109.41,109.67,109.41,109.64,86498.0,89.1601,89.3719,89.1601,89.3475,86498.0
2018-03-29 14:30:00,109.65,109.79,109.59,109.78,63830.0,89.3557,89.4697,89.3068,89.4616,63830.0
2018-03-29 14:35:00,109.79,109.87,109.72,109.87,110949.0,89.4697,89.5349,89.4127,89.5349,110949.0
2018-03-29 14:40:00,109.9,110.24,109.87,110.13,257367.0,89.5594,89.8365,89.5349,89.7468,257367.0
2018-03-29 14:45:00,110.12,110.36,110.1,110.32,89848.0,89.7387,89.9342,89.7224,89.9016,89848.0
2018-03-29 14:50:00,110.31,110.35,110.13,110.22,103496.0,89.8935,89.9261,89.7468,89.8202,103496.0
2018-03-29 14:55:00,110.23,110.38,110.14,110.15,88267.0,89.8283,89.9505,89.755,89.7631,88267.0
2018-03-29 15:00:00,110.16,110.45,110.04,110.43,121122.0,89.7713,90.0076,89.6735,89.9913,121122.0
2018-03-29 15:05:00,110.41,110.59,110.41,110.54,104301.0,89.975,90.1217,89.975,90.0809,104301.0
2018-03-29 15:10:00,110.53,110.78,110.47,110.59,179171.0,90.0728,90.2765,90.0239,90.1217,179171.0
2018-03-29 15:15:00,110.57,110.74,110.51,110.59,210175.0,90.1054,90.2439,90.0565,90.1217,210175.0
2018-03-29 15:20:00,110.58,110.61,110.36,110.39,119827.0,90.1135,90.138,89.9342,89.9587,119827.0
2018-03-29 15:25:00,110.38,110.38,110.11,110.24,142139.0,89.9505,89.9505,89.7305,89.8365,142139.0
2018-03-29 15:30:00,110.23,110.24,109.85,109.95,168160.0,89.8283,89.8365,89.5186,89.6001,168160.0
2018-03-29 15:35:00,109.94,110.19,109.8,110.15,142840.0,89.592,89.7957,89.4779,89.7631,142840.0
2018-03-29 15:40:00,110.14,110.28,110.05,110.13,145457.0,89.755,89.869,89.6816,89.7468,145457.0
2018-03-29 15:45:00,110.13,110.53,110.13,110.5,254148.0,89.7468,90.0728,89.7468,90.0483,254148.0
2018-03-29 15:50:00,110.51,110.56,110.15,110.18,279814.0,90.0565,90.0972,89.7631,89.7876,279814.0
2018-03-29 15:55:00,110.18,110.22,109.9,109.94,721495.0,89.7876,89.8202,89.5594,89.592,721495.0
2018-04-02 09:30:00,109.96,110.53,109.65,110.53,316454.0,89.6083,90.0728,89.3557,90.0728,316454.0
2018-04-02 09:35:00,110.52,110.73,110.41,110.45,194116.0,90.0646,90.2358,89.975,90.0076,194116.0
2018-04-02 09:40:00,110.45,110.54,110.3,110.31,173397.0,90.0076,90.0809,89.8853,89.8935,173397.0
2018-04-02 09:45:00,110.32,110.42,109.86,109.86,233154.0,89.9016,89.9831,89.5268,89.5268,233154.0
2018-04-02 09:50:00,109.86,109.98,109.78,109.88,144813.0,89.5268,89.6246,89.4616,89.5431,144813.0
2018-04-02 09:55:00,109.88,110.14,109.82,110.0,102596.0,89.5431,89.755,89.4942,89.6409,102596.0
2018-04-02 10:00:00,110.02,110.13,109.63,109.68,190468.0,89.6572,89.7468,89.3394,89.3801,190468.0
2018-04-02 10:05:00,109.69,109.9,109.62,109.71,123032.0,89.3882,89.5594,89.3312,89.4045,123032.0
2018-04-02 10:10:00,109.7,109.79,109.36,109.49,147836.0,89.3964,89.4697,89.1193,89.2253,147836.0
2018-04-02 10:15:00,109.47,109.61,109.39,109.43,120852.0,89.209,89.3231,89.1438,89.1764,120852.0
2018-04-02 10:20:00,109.43,109.58,109.22,109.56,119680.0,89.1764,89.2986,89.0052,89.2823,119680.0
2018-04-02 10:25:00,109.56,109.57,109.11,109.22,135160.0,89.2823,89.2905,88.9156,89.0052,135160.0
2018-04-02 10:30:00,109.22,109.22,108.99,109.0,142743.0,89.0052,89.0052,88.8178,88.826,142743.0
2018-04-02 10:35:00,109.0,109.06,108.76,109.05,118354.0,88.826,88.8748,88.6304,88.8667,118354.0
2018-04-02 10:40:00,109.07,109.25,109.0,109.0,82188.0,88.883,89.0297,88.826,88.826,82188.0
2018-04-02 10:45:00,109.0,109.01,108.87,108.92,88641.0,88.826,88.8341,88.72,88.7608,88641.0
2018-04-02 10:50:00,108.92,108.94,108.64,108.65,109062.0,88.7608,88.7771,88.5326,88.5407,109062.0
2018-04-02 10:55:00,108.66,108.73,108.42,108.45,131717.0,88.5489,88.6059,88.3533,88.3777,131717.0
2018-04-02 11:00:00,108.44,108.48,108.3,108.35,144864.0,88.3696,88.4022,88.2555,88.2963,144864.0
2018-04-02 11:05:00,108.34,108.35,108.06,108.25,202029.0,88.2881,88.2963,88.0599,88.2148,202029.0
2018-04-02 11:10:00,108.26,108.31,108.12,108.17,143348.0,88.2229,88.2637,88.1088,88.1496,143348.0
2018-04-02 11:15:00,108.17,108.31,108.01,108.27,183819.0,88.1496,88.2637,88.0192,88.2311,183819.0
2018-04-02 11:20:00,108.26,108.42,108.14,108.34,212272.0,88.2229,88.3533,88.1251,88.2881,212272.0
2018-04-02 11:25:00,108.37,108.38,108.05,108.25,123504.0,88.3126,88.3207,88.0518,88.2148,123504.0
2018-04-02 11:30:00,108.25,108.37,108.03,108.06,123314.0,88.2148,88.3126,88.0355,88.0599,123314.0
2018-04-02 11:35:00,108.06,108.06,107.22,107.41,388219.0,88.0599,88.0599,87.3754,87.5302,388219.0
2018-04-02 11:40:00,107.44,107.47,107.07,107.3,199390.0,87.5547,87.5791,87.2532,87.4406,199390.0
2018-04-02 11:45:00,107.31,107.63,107.18,107.48,217064.0,87.4487,87.7095,87.3428,87.5873,217064.0
2018-04-02 11:50:00,107.48,107.58,107.12,107.29,134066.0,87.5873,87.6688,87.2939,87.4324,134066.0
2018-04-02 11:55:00,107.29,107.55,107.17,107.23,132127.0,87.4324,87.6443,87.3347,87.3836,132127.0
2018-04-02 12:00:00,107.22,107.27,106.88,107.12,290524.0,87.3754,87.4161,87.0983,87.2939,290524.0
2018-04-02 12:05:00,107.1,107.17,106.81,106.99,244423.0,87.2776,87.3347,87.0413,87.188,244423.0
2018-04-02 12:10:00,106.99,107.08,106.71,106.96,195124.0,87.188,87.2613,86.9598,87.1635,195124.0
2018-04-02 12:15:00,106.96,107.28,106.78,107.18,148155.0,87.1635,87.4243,87.0168,87.3428,148155.0
2018-04-02 12:20:00,107.18,107.42,107.14,107.34,113410.0,87.3428,87.5384,87.3102,87.4732,113410.0
2018-04-02 12:25:00,107.34,107.56,107.23,107.46,240535.0,87.4732,87.6525,87.3836,87.571,240535.0
2018-04-02 12:30:00,107.45,107.71,107.42,107.64,169317.0,87.5628,87.7747,87.5384,87.7177,169317.0
2018-04-02 12:35:00,107.64,107.79,107.47,107.5,117921.0,87.7177,87.8399,87.5791,87.6036,117921.0
2018-04-02 12:40:00,107.5,107.73,107.31,107.61,144777.0,87.6036,87.791,87.4487,87.6932,144777.0
2018-04-02 12:45:00,107.61,107.77,107.53,107.69,81234.0,87.6932,87.8236,87.628,87.7584,81234.0
2018-04-02 12:50:00,107.69,107.72,107.38,107.43,99300.0,87.7584,87.7829,87.5058,87.5465,99300.0
2018-04-02 12:55:00,107.43,107.45,107.26,107.35,105200.0,87.5465,87.5628,87.408,87.4813,105200.0
2018-04-02 13:00:00,107.33,107.51,107.19,107.22,142049.0,87.465,87.6117,87.351,87.3754,142049.0
2018-04-02 13:05:00,107.21,107.34,107.11,107.14,106945.0,87.3673,87.4732,87.2858,87.3102,106945.0
2018-04-02 13:10:00,107.13,107.34,107.07,107.08,77841.0,87.3021,87.4732,87.2532,87.2613,77841.0
2018-04-02 13:15:00,107.08,107.16,106.96,107.0,123972.0,87.2613,87.3265,87.1635,87.1961,123972.0
2018-04-02 13:20:00,107.01,107.06,106.88,106.92,78492.0,87.2043,87.245,87.0983,87.1309,78492.0
2018-04-02 13:25:00,106.92,106.92,106.61,106.64,185768.0,87.1309,87.1309,86.8783,86.9028,185768.0
2018-04-02 13:30:00,106.65,107.02,106.63,107.0,150390.0,86.9109,87.2124,86.8946,87.1961,150390.0
2018-04-02 13:35:00,107.01,107.17,106.94,107.01,156144.0,87.2043,87.3347,87.1472,87.2043,156144.0
2018-04-02 13:40:00,107.02,107.04,106.54,106.58,200647.0,87.2124,87.2287,86.8213,86.8539,200647.0
2018-04-02 13:45:00,106.58,106.76,106.43,106.53,152357.0,86.8539,87.0005,86.7316,86.8131,152357.0
2018-04-02 13:50:00,106.54,106.69,106.46,106.54,157011.0,86.8213,86.9435,86.7561,86.8213,157011.0
2018-04-02 13:55:00,106.55,106.55,106.36,106.43,186992.0,86.8294,86.8294,86.6746,86.7316,186992.0
2018-04-02 14:00:00,106.42,106.43,106.15,106.27,249818.0,86.7235,86.7316,86.5034,86.6012,249818.0
2018-04-02 14:05:00,106.29,106.58,106.08,106.52,213429.0,86.6175,86.8539,86.4464,86.805,213429.0
2018-04-02 14:10:00,106.52,106.63,106.39,106.62,236672.0,86.805,86.8946,86.699,86.8865,236672.0
2018-04-02 14:15:00,106.61,106.73,106.39,106.47,220473.0,86.8783,86.9761,86.699,86.7642,220473.0
2018-04-02 14:20:00,106.48,106.78,106.46,106.77,230740.0,86.7724,87.0168,86.7561,87.0087,230740.0
2018-04-02 14:25:00,106.78,106.81,106.48,106.53,168404.0,87.0168,87.0413,86.7724,86.8131,168404.0
2018-04-02 14:30:00,106.51,106.9,106.42,106.85,211769.0,86.7968,87.1146,86.7235,87.0739,211769.0
2018-04-02 14:35:00,106.85,106.98,106.55,106.67,247546.0,87.0739,87.1798,86.8294,86.9272,247546.0
2018-04-02 14:40:00,106.66,106.66,106.45,106.53,159925.0,86.919,86.919,86.7479,86.8131,159925.0
2018-04-02 14:45:00,106.53,106.8,106.43,106.79,195383.0,86.8131,87.0331,86.7316,87.025,195383.0
2018-04-02 14:50:00,106.79,107.15,106.77,107.1,193851.0,87.025,87.3184,87.0087,87.2776,193851.0
2018-04-02 14:55:00,107.09,107.27,106.98,107.22,206152.0,87.2695,87.4161,87.1798,87.3754,206152.0
2018-04-02 15:00:00,107.22,107.26,106.96,107.07,190188.0,87.3754,87.408,87.1635,87.2532,190188.0
2018-04-02 15:05:00,107.07,107.09,106.87,107.02,157119.0,87.2532,87.2695,87.0902,87.2124,157119.0
2018-04-02 15:10:00,107.02,107.26,106.88,107.19,203374.0,87.2124,87.408,87.0983,87.351,203374.0
2018-04-02 15:15:00,107.17,107.32,107.08,107.31,236940.0,87.3347,87.4569,87.2613,87.4487,236940.0
2018-04-02 15:20:00,107.32,107.4,106.97,107.0,176859.0,87.4569,87.5221,87.1717,87.1961,176859.0
2018-04-02 15:25:00,107.01,107.01,106.85,106.98,141034.0,87.2043,87.2043,87.0739,87.1798,141034.0
2018-04-02 15:30:00,106.99,107.16,106.78,106.79,270951.0,87.188,87.3265,87.0168,87.025,270951.0
2018-04-02 15:35:00,106.79,107.22,106.79,107.04,284543.0,87.025,87.3754,87.025,87.2287,284543.0
2018-04-02 15:40:00,107.03,107.37,106.86,107.32,261661.0,87.2206,87.4976,87.082,87.4569,261661.0
2018-04-02 15:45:00,107.32,107.72,107.31,107.46,467509.0,87.4569,87.7829,87.4487,87.571,467509.0
2018-04-02 15:50:00,107.47,107.98,107.47,107.87,414119.0,87.5791,87.9947,87.5791,87.9051,414119.0
2018-04-02 15:55:00,107.86,107.96,107.65,107.77,790406.0,87.8969,87.9784,87.7258,87.8236,790406.0
2018-04-03 09:30:00,108.36,108.63,108.1,108.31,366652.0,88.3044,88.5244,88.0925,88.2637,366652.0
2018-04-03 09:35:00,108.3,108.66,108.12,108.64,227184.0,88.2555,88.5489,88.1088,88.5326,227184.0
2018-04-03 09:40:00,108.64,108.71,108.18,108.23,213671.0,88.5326,88.5896,88.1577,88.1985,213671.0
2018-04-03 09:45:00,108.24,108.51,108.18,108.18,198978.0,88.2066,88.4266,88.1577,88.1577,198978.0
2018-04-03 09:50:00,108.18,108.18,107.84,107.9,258302.0,88.1577,88.1577,87.8807,87.9295,258302.0
2018-04-03 09:55:00,107.9,108.02,107.66,107.76,196650.0,87.9295,88.0273,87.734,87.8155,196650.0
2018-04-03 10:00:00,107.77,107.79,107.43,107.66,167143.0,87.8236,87.8399,87.5465,87.734,167143.0
2018-04-03 10:05:00,107.66,107.71,107.39,107.61,163428.0,87.734,87.7747,87.5139,87.6932,163428.0
2018-04-03 10:10:00,107.61,107.61,107.26,107.43,129936.0,87.6932,87.6932,87.408,87.5465,129936.0
2018-04-03 10:15:00,107.43,107.74,107.4,107.52,159769.0,87.5465,87.7992,87.5221,87.6199,159769.0
2018-04-03 10:20:00,107.52,107.91,107.43,107.81,152817.0,87.6199,87.9377,87.5465,87.8562,152817.0
2018-04-03 10:25:00,107.81,108.19,107.73,108.19,147943.0,87.8562,88.1659,87.791,88.1659,147943.0
2018-04-03 10:30:00,108.18,108.3,108.05,108.3,152688.0,88.1577,88.2555,88.0518,88.2555,152688.0
2018-04-03 10:35:00,108.3,108.3,108.01,108.02,136914.0,88.2555,88.2555,88.0192,88.0273,136914.0
2018-04-03 10:40:00,108.03,108.32,108.0,108.26,116921.0,88.0355,88.2718,88.011,88.2229,116921.0
2018-04-03 10:45:00,108.26,108.6,108.19,108.5,144187.0,88.2229,88.5,88.1659,88.4185,144187.0
2018-04-03 10:50:00,108.49,108.63,108.36,108.42,104996.0,88.4103,88.5244,88.3044,88.3533,104996.0
2018-04-03 10:55:00,108.44,108.73,108.34,108.69,203266.0,88.3696,88.6059,88.2881,88.5733,203266.0
2018-04-03 11:00:00,108.69,108.96,108.69,108.7,158194.0,88.5733,88.7934,88.5733,88.5815,158194.0
2018-04-03 11:05:00,108.69,108.99,108.68,108.92,101132.0,88.5733,88.8178,88.5652,88.7608,101132.0
2018-04-03 11:10:00,108.9,108.91,108.55,108.66,127181.0,88.7445,88.7526,88.4592,88.5489,127181.0
2018-04-03 11:15:00,108.63,108.74,108.45,108.63,107139.0,88.5244,88.6141,88.3777,88.5244,107139.0
2018-04-03 11:20:00,108.63,108.64,108.35,108.4,92637.0,88.5244,88.5326,88.2963,88.337,92637.0
2018-04-03 11:25:00,108.4,108.59,108.33,108.33,105319.0,88.337,88.4918,88.28,88.28,105319.0
2018-04-03 11:30:00,108.32,108.37,108.12,108.18,90237.0,88.2718,88.3126,88.1088,88.1577,90237.0
2018-04-03 11:35:00,108.2,108.26,107.98,108.08,99398.0,88.174,88.2229,87.9947,88.0762,99398.0
2018-04-03 11:40:00,108.08,108.31,108.0,108.29,98841.0,88.0762,88.2637,88.011,88.2474,98841.0
2018-04-03 11:45:00,108.31,108.47,108.2,108.22,81405.0,88.2637,88.394,88.174,88.1903,81405.0
2018-04-03 11:50:00,108.21,108.21,108.01,108.12,66388.0,88.1822,88.1822,88.0192,88.1088,66388.0
2018-04-03 11:55:00,108.14,108.24,108.07,108.14,77710.0,88.1251,88.2066,88.0681,88.1251,77710.0
2018-04-03 12:00:00,108.15,108.46,108.13,108.46,101374.0,88.1333,88.3859,88.117,88.3859,101374.0
2018-04-03 12:05:00,108.46,108.55,108.39,108.5,92477.0,88.3859,88.4592,88.3289,88.4185,92477.0
2018-04-03 12:10:00,108.48,108.57,108.38,108.47,82833.0,88.4022,88.4755,88.3207,88.394,82833.0
2018-04-03 12:15:00,108.48,108.63,108.37,108.42,92284.0,88.4022,88.5244,88.3126,88.3533,92284.0
2018-04-03 12:20:00,108.41,108.48,108.1,108.11,91164.0,88.3452,88.4022,88.0925,88.1007,91164.0
2018-04-03 12:25:00,108.12,108.15,108.0,108.07,100390.0,88.1088,88.1333,88.011,88.0681,100390.0
2018-04-03 12:30:00,108.06,108.24,108.03,108.2,81060.0,88.0599,88.2066,88.0355,88.174,81060.0
2018-04-03 12:35:00,108.19,108.3,108.13,108.27,85441.0,88.1659,88.2555,88.117,88.2311,85441.0
2018-04-03 12:40:00,108.27,108.54,108.22,108.46,88612.0,88.2311,88.4511,88.1903,88.3859,88612.0
2018-04-03 12:45:00,108.46,108.49,108.22,108.27,69995.0,88.3859,88.4103,88.1903,88.2311,69995.0
2018-04-03 12:50:00,108.27,108.43,108.25,108.31,67191.0,88.2311,88.3615,88.2148,88.2637,67191.0
2018-04-03 12:55:00,108.31,108.44,108.22,108.36,86653.0,88.2637,88.3696,88.1903,88.3044,86653.0
2018-04-03 13:00:00,108.36,108.41,108.06,108.26,92248.0,88.3044,88.3452,88.0599,88.2229,92248.0
2018-04-03 13:05:00,108.25,108.3,108.13,108.18,98649.0,88.2148,88.2555,88.117,88.1577,98649.0
2018-04-03 13:10:00,108.19,108.29,108.07,108.11,79857.0,88.1659,88.2474,88.0681,88.1007,79857.0
2018-04-03 13:15:00,108.12,108.24,108.07,108.22,97228.0,88.1088,88.2066,88.0681,88.1903,97228.0
2018-04-03 13:20:00,108.22,108.62,108.18,108.59,101467.0,88.1903,88.5163,88.1577,88.4918,101467.0
2018-04-03 13:25:00,108.58,108.75,108.56,108.61,94142.0,88.4837,88.6222,88.4674,88.5081,94142.0
2018-04-03 13:30:00,108.63,108.73,108.55,108.63,83658.0,88.5244,88.6059,88.4592,88.5244,83658.0
2018-04-03 13:35:00,108.63,108.64,108.46,108.47,74471.0,88.5244,88.5326,88.3859,88.394,74471.0
2018-04-03 13:40:00,108.48,108.53,108.43,108.49,99286.0,88.4022,88.4429,88.3615,88.4103,99286.0
2018-04-03 13:45:00,108.5,108.56,108.3,108.33,92145.0,88.4185,88.4674,88.2555,88.28,92145.0
2018-04-03 13:50:00,108.33,108.53,108.32,108.51,84777.0,88.28,88.4429,88.2718,88.4266,84777.0
2018-04-03 13:55:00,108.53,108.69,108.51,108.63,97385.0,88.4429,88.5733,88.4266,88.5244,97385.0
2018-04-03 14:00:00,108.64,108.71,108.45,108.52,101209.0,88.5326,88.5896,88.3777,88.4348,101209.0
2018-04-03 14:05:00,108.52,108.53,108.27,108.34,79910.0,88.4348,88.4429,88.2311,88.2881,79910.0
2018-04-03 14:10:00,108.35,108.35,108.12,108.12,87215.0,88.2963,88.2963,88.1088,88.1088,87215.0
2018-04-03 14:15:00,108.12,108.12,107.97,108.08,92117.0,88.1088,88.1088,87.9866,88.0762,92117.0
2018-04-03 14:20:00,108.09,108.2,108.0,108.12,72121.0,88.0844,88.174,88.011,88.1088,72121.0
2018-04-03 14:25:00,108.13,108.14,107.86,107.97,92166.0,88.117,88.1251,87.8969,87.9866,92166.0
2018-04-03 14:30:00,107.96,107.96,107.56,107.58,161856.0,87.9784,87.9784,87.6525,87.6688,161856.0
2018-04-03 14:35:00,107.59,107.64,107.47,107.63,107756.0,87.6769,87.7177,87.5791,87.7095,107756.0
2018-04-03 14:40:00,107.63,107.73,107.45,107.45,70539.0,87.7095,87.791,87.5628,87.5628,70539.0
2018-04-03 14:45:00,107.44,108.39,107.44,108.3,256420.0,87.5547,88.3289,87.5547,88.2555,256420.0
2018-04-03 14:50:00,108.29,108.34,108.12,108.15,98653.0,88.2474,88.2881,88.1088,88.1333,98653.0
2018-04-03 14:55:00,108.17,108.6,108.16,108.45,102867.0,88.1496,88.5,88.1414,88.3777,102867.0
2018-04-03 15:00:00,108.45,109.02,108.33,108.92,193587.0,88.3777,88.8423,88.28,88.7608,193587.0
2018-04-03 15:05:00,108.92,109.49,108.91,109.39,191048.0,88.7608,89.2253,88.7526,89.1438,191048.0
2018-04-03 15:10:00,109.38,109.51,108.99,109.09,213629.0,89.1356,89.2416,88.8178,88.8993,213629.0
2018-04-03 15:15:00,109.07,109.17,108.91,109.09,235198.0,88.883,88.9645,88.7526,88.8993,235198.0
2018-04-03 15:20:00,109.09,109.22,108.9,109.11,257227.0,88.8993,89.0052,88.7445,88.9156,257227.0
2018-04-03 15:25:00,109.11,109.38,109.02,109.36,197734.0,88.9156,89.1356,88.8423,89.1193,197734.0
2018-04-03 15:30:00,109.36,109.39,108.91,108.95,204608.0,89.1193,89.1438,88.7526,88.7852,204608.0
2018-04-03 15:35:00,108.95,109.05,108.64,109.04,222859.0,88.7852,88.8667,88.5326,88.8586,222859.0
2018-04-03 15:40:00,109.05,109.19,108.95,108.97,196057.0,88.8667,88.9808,88.7852,88.8015,196057.0
2018-04-03 15:45:00,108.97,109.28,108.91,109.0,337503.0,88.8015,89.0541,88.7526,88.826,337503.0
2018-04-03 15:50:00,108.98,109.24,108.96,109.04,333017.0,88.8097,89.0215,88.7934,88.8586,333017.0
2018-04-03 15:55:00,109.03,109.45,109.01,109.32,611392.0,88.8504,89.1927,88.8341,89.0867,611392.0
2018-04-04 09:30:00,107.1,107.43,107.02,107.25,613791.0,87.2776,87.5465,87.2124,87.3998,613791.0
2018-04-04 09:35:00,107.25,107.38,107.02,107.31,349668.0,87.3998,87.5058,87.2124,87.4487,349668.0
2018-04-04 09:40:00,107.32,107.65,107.09,107.64,271120.0,87.4569,87.7258,87.2695,87.7177,271120.0
2018-04-04 09:45:00,107.62,107.7,107.37,107.56,198630.0,87.7014,87.7666,87.4976,87.6525,198630.0
2018-04-04 09:50:00,107.57,107.9,107.47,107.9,180321.0,87.6606,87.9295,87.5791,87.9295,180321.0
2018-04-04 09:55:00,107.91,108.41,107.76,108.4,196910.0,87.9377,88.3452,87.8155,88.337,196910.0
2018-04-04 10:00:00,108.41,108.42,107.98,108.14,210957.0,88.3452,88.3533,87.9947,88.1251,210957.0
2018-04-04 10:05:00,108.13,108.47,107.97,108.37,305469.0,88.117,88.394,87.9866,88.3126,305469.0
2018-04-04 10:10:00,108.37,108.62,108.28,108.49,172357.0,88.3126,88.5163,88.2392,88.4103,172357.0
2018-04-04 10:15:00,108.49,108.59,108.24,108.46,230095.0,88.4103,88.4918,88.2066,88.3859,230095.0
2018-04-04 10:20:00,108.46,108.46,108.13,108.15,160054.0,88.3859,88.3859,88.117,88.1333,160054.0
2018-04-04 10:25:00,108.16,108.29,108.08,108.09,152378.0,88.1414,88.2474,88.0762,88.0844,152378.0
2018-04-04 10:30:00,108.1,108.21,107.81,107.84,230943.0,88.0925,88.1822,87.8562,87.8807,230943.0
2018-04-04 10:35:00,107.87,108.02,107.81,107.88,201471.0,87.9051,88.0273,87.8562,87.9132,201471.0
2018-04-04 10:40:00,107.88,108.06,107.88,107.99,110367.0,87.9132,88.0599,87.9132,88.0029,110367.0
2018-04-04 10:45:00,108.0,108.62,107.96,108.62,135585.0,88.011,88.5163,87.9784,88.5163,135585.0
2018-04-04 10:50:00,108.63,108.71,108.55,108.64,96260.0,88.5244,88.5896,88.4592,88.5326,96260.0
2018-04-04 10:55:00,108.64,108.82,108.48,108.77,193248.0,88.5326,88.6793,88.4022,88.6385,193248.0
2018-04-04 11:00:00,108.76,108.77,108.48,108.53,106981.0,88.6304,88.6385,88.4022,88.4429,106981.0
2018-04-04 11:05:00,108.52,108.52,108.2,108.27,113906.0,88.4348,88.4348,88.174,88.2311,113906.0
2018-04-04 11:10:00,108.28,108.43,108.27,108.31,94307.0,88.2392,88.3615,88.2311,88.2637,94307.0
2018-04-04 11:15:00,108.31,108.9,108.31,108.8,150972.0,88.2637,88.7445,88.2637,88.663,150972.0
2018-04-04 11:20:00,108.81,109.16,108.79,109.12,152991.0,88.6711,88.9563,88.6548,88.9237,152991.0
2018-04-04 11:25:00,109.12,109.12,108.85,108.96,115630.0,88.9237,88.9237,88.7037,88.7934,115630.0
2018-04-04 11:30:00,108.96,109.24,108.86,109.04,156135.0,88.7934,89.0215,88.7119,88.8586,156135.0
2018-04-04 11:35:00,109.02,109.07,108.75,108.76,97839.0,88.8423,88.883,88.6222,88.6304,97839.0
2018-04-04 11:40:00,108.77,108.79,108.5,108.67,92829.0,88.6385,88.6548,88.4185,88.557,92829.0
2018-04-04 11:45:00,108.69,108.97,108.66,108.84,90719.0,88.5733,88.8015,88.5489,88.6956,90719.0
2018-04-04 11:50:00,108.84,108.87,108.67,108.7,87377.0,88.6956,88.72,88.557,88.5815,87377.0
2018-04-04 11:55:00,108.71,109.05,108.7,109.05,55527.0,88.5896,88.8667,88.5815,88.8667,55527.0
2018-04-04 12:00:00,109.05,109.15,108.94,109.02,67931.0,88.8667,88.9482,88.7771,88.8423,67931.0
2018-04-04 12:05:00,109.02,109.25,108.9,109.19,108763.0,88.8423,89.0297,88.7445,88.9808,108763.0
2018-04-04 12:10:00,109.21,109.5,109.21,109.39,142520.0,88.9971,89.2334,88.9971,89.1438,142520.0
2018-04-04 12:15:00,109.4,109.44,109.2,109.22,101568.0,89.1519,89.1845,88.9889,89.0052,101568.0
2018-04-04 12:20:00,109.23,109.53,109.13,109.47,111622.0,89.0134,89.2579,88.9319,89.209,111622.0
2018-04-04 12:25:00,109.47,109.51,109.32,109.4,85182.0,89.209,89.2416,89.0867,89.1519,85182.0
2018-04-04 12:30:00,109.41,109.44,109.25,109.42,89839.0,89.1601,89.1845,89.0297,89.1682,89839.0
2018-04-04 12:35:00,109.43,109.65,109.4,109.58,77847.0,89.1764,89.3557,89.1519,89.2986,77847.0
2018-04-04 12:40:00,109.58,109.76,109.42,109.74,106281.0,89.2986,89.4453,89.1682,89.429,106281.0
2018-04-04 12:45:00,109.75,109.82,109.58,109.61,89176.0,89.4371,89.4942,89.2986,89.3231,89176.0
2018-04-04 12:50:00,109.61,109.61,109.4,109.53,109639.0,89.3231,89.3231,89.1519,89.2579,109639.0
2018-04-04 12:55:00,109.53,109.72,109.51,109.62,62095.0,89.2579,89.4127,89.2416,89.3312,62095.0
2018-04-04 13:00:00,109.62,109.71,109.37,109.38,128891.0,89.3312,89.4045,89.1275,89.1356,128891.0
2018-04-04 13:05:00,109.38,109.49,109.23,109.29,133395.0,89.1356,89.2253,89.0134,89.0623,133395.0
2018-04-04 13:10:00,109.29,109.29,109.07,109.19,117118.0,89.0623,89.0623,88.883,88.9808,117118.0
2018-04-04 13:15:00,109.18,109.25,109.05,109.05,61862.0,88.9726,89.0297,88.8667,88.8667,61862.0
2018-04-04 13:20:00,109.05,109.19,108.9,108.91,205606.0,88.8667,88.9808,88.7445,88.7526,205606.0
2018-04-04 13:25:00,108.92,109.0,108.8,108.99,117357.0,88.7608,88.826,88.663,88.8178,117357.0
2018-04-04 13:30:00,108.98,109.04,108.87,108.92,109850.0,88.8097,88.8586,88.72,88.7608,109850.0
2018-04-04 13:35:00,108.91,109.09,108.9,108.95,174413.0,88.7526,88.8993,88.7445,88.7852,174413.0
2018-04-04 13:40:00,108.95,109.14,108.94,109.03,133740.0,88.7852,88.94,88.7771,88.8504,133740.0
2018-04-04 13:45:00,109.03,109.05,108.68,108.7,72555.0,88.8504,88.8667,88.5652,88.5815,72555.0
2018-04-04 13:50:00,108.71,108.76,108.63,108.66,70158.0,88.5896,88.6304,88.5244,88.5489,70158.0
2018-04-04 13:55:00,108.66,108.82,108.63,108.81,112417.0,88.5489,88.6793,88.5244,88.6711,112417.0
2018-04-04 14:00:00,108.83,108.91,108.77,108.83,112813.0,88.6874,88.7526,88.6385,88.6874,112813.0
2018-04-04 14:05:00,108.84,109.1,108.84,109.1,149375.0,88.6956,88.9074,88.6956,88.9074,149375.0
2018-04-04 14:10:00,109.11,109.27,109.11,109.23,112144.0,88.9156,89.046,88.9156,89.0134,112144.0
2018-04-04 14:15:00,109.24,109.53,109.24,109.41,180544.0,89.0215,89.2579,89.0215,89.1601,180544.0
2018-04-04 14:20:00,109.42,109.71,109.42,109.6,121897.0,89.1682,89.4045,89.1682,89.3149,121897.0
2018-04-04 14:25:00,109.61,109.8,109.51,109.79,104606.0,89.3231,89.4779,89.2416,89.4697,104606.0
2018-04-04 14:30:00,109.79,109.8,109.63,109.66,114120.0,89.4697,89.4779,89.3394,89.3638,114120.0
2018-04-04 14:35:00,109.66,109.66,109.36,109.43,148218.0,89.3638,89.3638,89.1193,89.1764,148218.0
2018-04-04 14:40:00,109.42,110.0,109.39,109.96,142183.0,89.1682,89.6409,89.1438,89.6083,142183.0
2018-04-04 14:45:00,109.95,110.02,109.8,109.94,117254.0,89.6001,89.6572,89.4779,89.592,117254.0
2018-04-04 14:50:00,109.95,110.09,109.85,109.88,116736.0,89.6001,89.7142,89.5186,89.5431,116736.0
2018-04-04 14:55:00,109.88,110.15,109.77,110.08,174393.0,89.5431,89.7631,89.4534,89.7061,174393.0
2018-04-04 15:00:00,110.06,110.35,110.01,110.27,187559.0,89.6898,89.9261,89.649,89.8609,187559.0
2018-04-04 15:05:00,110.27,110.42,110.22,110.4,142506.0,89.8609,89.9831,89.8202,89.9668,142506.0
2018-04-04 15:10:00,110.4,110.4,110.1,110.1,176909.0,89.9668,89.9668,89.7224,89.7224,176909.0
2018-04-04 15:15:00,110.09,110.19,110.05,110.18,108225.0,89.7142,89.7957,89.6816,89.7876,108225.0
2018-04-04 15:20:00,110.19,110.57,110.18,110.5,212426.0,89.7957,90.1054,89.7876,90.0483,212426.0
2018-04-04 15:25:00,110.51,110.74,110.44,110.6,234543.0,90.0565,90.2439,89.9994,90.1298,234543.0
2018-04-04 15:30:00,110.61,110.89,110.6,110.76,331973.0,90.138,90.3661,90.1298,90.2602,331973.0
2018-04-04 15:35:00,110.76,110.99,110.73,110.98,188241.0,90.2602,90.4476,90.2358,90.4395,188241.0
2018-04-04 15:40:00,110.98,110.99,110.7,110.73,206934.0,90.4395,90.4476,90.2113,90.2358,206934.0
2018-04-04 15:45:00,110.74,111.04,110.74,110.98,358837.0,90.2439,90.4884,90.2439,90.4395,358837.0
2018-04-04 15:50:00,111.0,111.21,110.98,111.12,330486.0,90.4558,90.6269,90.4395,90.5536,330486.0
2018-04-04 15:55:00,111.12,111.19,110.9,110.95,547562.0,90.5536,90.6106,90.3743,90.415,547562.0
2018-04-05 09:30:00,111.63,112.58,111.63,112.58,606350.0,91.4245,92.2026,91.4245,92.2026,606350.0
2018-04-05 09:35:00,112.58,112.58,111.99,112.05,298892.0,92.2026,92.2026,91.7194,91.7685,298892.0
2018-04-05 09:40:00,112.04,112.07,111.62,111.62,343003.0,91.7603,91.7849,91.4163,91.4163,343003.0
2018-04-05 09:45:00,111.63,111.81,111.49,111.78,218383.0,91.4245,91.5719,91.3099,91.5474,218383.0
2018-04-05 09:50:00,111.77,111.85,111.59,111.84,193480.0,91.5392,91.6047,91.3918,91.5965,193480.0
2018-04-05 09:55:00,111.84,112.29,111.77,112.26,332398.0,91.5965,91.9651,91.5392,91.9405,332398.0
2018-04-05 10:00:00,112.25,112.26,111.87,111.96,201317.0,91.9323,91.9405,91.6211,91.6948,201317.0
2018-04-05 10:05:00,111.96,112.07,111.71,111.83,194665.0,91.6948,91.7849,91.49,91.5883,194665.0
2018-04-05 10:10:00,111.83,111.94,111.68,111.82,151318.0,91.5883,91.6784,91.4655,91.5801,151318.0
2018-04-05 10:15:00,111.82,111.83,111.52,111.62,219751.0,91.5801,91.5883,91.3344,91.4163,219751.0
2018-04-05 10:20:00,111.62,111.68,111.45,111.49,142093.0,91.4163,91.4655,91.2771,91.3099,142093.0
2018-04-05 10:25:00,111.5,111.7,111.45,111.68,179835.0,91.3181,91.4818,91.2771,91.4655,179835.0
2018-04-05 10:30:00,111.67,111.86,111.66,111.75,157308.0,91.4573,91.6129,91.4491,91.5228,157308.0
2018-04-05 10:35:00,111.74,111.78,111.58,111.61,161426.0,91.5146,91.5474,91.3836,91.4081,161426.0
2018-04-05 10:40:00,111.62,111.73,111.43,111.73,201662.0,91.4163,91.5064,91.2607,91.5064,201662.0
2018-04-05 10:45:00,111.75,111.8,111.42,111.48,141554.0,91.5228,91.5637,91.2525,91.3017,141554.0
2018-04-05 10:50:00,111.5,111.58,111.39,111.49,114648.0,91.3181,91.3836,91.228,91.3099,114648.0
2018-04-05 10:55:00,111.5,111.67,111.48,111.53,105391.0,91.3181,91.4573,91.3017,91.3426,105391.0
2018-04-05 11:00:00,111.54,111.81,111.5,111.8,88637.0,91.3508,91.5719,91.3181,91.5637,88637.0
2018-04-05 11:05:00,111.8,112.1,111.77,112.08,172213.0,91.5637,91.8094,91.5392,91.7931,172213.0
2018-04-05 11:10:00,112.08,112.27,112.01,112.11,153719.0,91.7931,91.9487,91.7357,91.8176,153719.0
2018-04-05 11:15:00,112.11,112.26,112.09,112.21,108236.0,91.8176,91.9405,91.8013,91.8995,108236.0
2018-04-05 11:20:00,112.21,112.56,112.19,112.49,173427.0,91.8995,92.1862,91.8832,92.1289,173427.0
2018-04-05 11:25:00,112.5,112.57,112.37,112.5,104866.0,92.137,92.1944,92.0306,92.137,104866.0
2018-04-05 11:30:00,112.5,112.83,112.43,112.82,163436.0,92.137,92.4073,92.0797,92.3991,163436.0
2018-04-05 11:35:00,112.82,112.83,112.47,112.48,152297.0,92.3991,92.4073,92.1125,92.1207,152297.0
2018-04-05 11:40:00,112.48,112.6,112.43,112.52,91384.0,92.1207,92.2189,92.0797,92.1534,91384.0
2018-04-05 11:45:00,112.52,112.65,112.48,112.62,100367.0,92.1534,92.2599,92.1207,92.2353,100367.0
2018-04-05 11:50:00,112.62,112.83,112.53,112.79,128176.0,92.2353,92.4073,92.1616,92.3746,128176.0
2018-04-05 11:55:00,112.78,112.81,112.58,112.78,122556.0,92.3664,92.3909,92.2026,92.3664,122556.0
2018-04-05 12:00:00,112.78,112.82,112.64,112.77,142657.0,92.3664,92.3991,92.2517,92.3582,142657.0
2018-04-05 12:05:00,112.77,112.78,112.57,112.64,93448.0,92.3582,92.3664,92.1944,92.2517,93448.0
2018-04-05 12:10:00,112.65,112.67,112.5,112.54,132967.0,92.2599,92.2763,92.137,92.1698,132967.0
2018-04-05 12:15:00,112.55,112.55,112.28,112.37,169028.0,92.178,92.178,91.9569,92.0306,169028.0
2018-04-05 12:20:00,112.36,112.48,112.32,112.4,86532.0,92.0224,92.1207,91.9896,92.0551,86532.0
2018-04-05 12:25:00,112.39,112.44,112.3,112.34,81975.0,92.047,92.0879,91.9732,92.006,81975.0
2018-04-05 12:30:00,112.32,112.37,112.12,112.18,96250.0,91.9896,92.0306,91.8258,91.875,96250.0
2018-04-05 12:35:00,112.18,112.3,112.12,112.3,108106.0,91.875,91.9732,91.8258,91.9732,108106.0
2018-04-05 12:40:00,112.3,112.34,112.14,112.16,71543.0,91.9732,92.006,91.8422,91.8586,71543.0
2018-04-05 12:45:00,112.17,112.38,112.12,112.33,101501.0,91.8668,92.0388,91.8258,91.9978,101501.0
2018-04-05 12:50:00,112.33,112.37,112.19,112.27,74000.0,91.9978,92.0306,91.8832,91.9487,74000.0
2018-04-05 12:55:00,112.28,112.41,112.28,112.34,70013.0,91.9569,92.0633,91.9569,92.006,70013.0
2018-04-05 13:00:00,112.35,112.49,112.35,112.37,177647.0,92.0142,92.1289,92.0142,92.0306,177647.0
2018-04-05 13:05:00,112.37,112.42,112.29,112.32,72738.0,92.0306,92.0715,91.9651,91.9896,72738.0
2018-04-05 13:10:00,112.33,112.33,112.1,112.17,69255.0,91.9978,91.9978,91.8094,91.8668,69255.0
2018-04-05 13:15:00,112.16,112.16,111.98,112.08,89815.0,91.8586,91.8586,91.7112,91.7931,89815.0
2018-04-05 13:20:00,112.07,112.07,111.75,111.89,160398.0,91.7849,91.7849,91.5228,91.6375,160398.0
2018-04-05 13:25:00,111.89,111.99,111.8,111.84,132846.0,91.6375,91.7194,91.5637,91.5965,132846.0
2018-04-05 13:30:00,111.82,111.97,111.73,111.93,94108.0,91.5801,91.703,91.5064,91.6702,94108.0
2018-04-05 13:35:00,111.94,112.06,111.79,111.79,105264.0,91.6784,91.7767,91.5556,91.5556,105264.0
2018-04-05 13:40:00,111.78,111.81,111.51,111.59,110967.0,91.5474,91.5719,91.3262,91.3918,110967.0
2018-04-05 13:45:00,111.58,111.82,111.56,111.77,99817.0,91.3836,91.5801,91.3672,91.5392,99817.0
2018-04-05 13:50:00,111.77,112.03,111.71,111.93,97637.0,91.5392,91.7521,91.49,91.6702,97637.0
2018-04-05 13:55:00,111.92,111.97,111.85,111.95,74031.0,91.662,91.703,91.6047,91.6866,74031.0
2018-04-05 14:00:00,111.95,112.11,111.86,111.95,107459.0,91.6866,91.8176,91.6129,91.6866,107459.0
2018-04-05 14:05:00,111.95,111.98,111.74,111.78,92071.0,91.6866,91.7112,91.5146,91.5474,92071.0
2018-04-05 14:10:00,111.77,111.95,111.72,111.74,103180.0,91.5392,91.6866,91.4982,91.5146,103180.0
2018-04-05 14:15:00,111.75,112.04,111.74,112.01,92058.0,91.5228,91.7603,91.5146,91.7357,92058.0
2018-04-05 14:20:00,112.02,112.04,111.75,111.76,201583.0,91.7439,91.7603,91.5228,91.531,201583.0
2018-04-05 14:25:00,111.76,111.78,111.65,111.65,110057.0,91.531,91.5474,91.4409,91.4409,110057.0
2018-04-05 14:30:00,111.65,112.05,111.65,112.05,182536.0,91.4409,91.7685,91.4409,91.7685,182536.0
2018-04-05 14:35:00,112.04,112.07,111.89,111.9,287615.0,91.7603,91.7849,91.6375,91.6456,287615.0
2018-04-05 14:40:00,111.92,112.09,111.86,112.04,119981.0,91.662,91.8013,91.6129,91.7603,119981.0
2018-04-05 14:45:00,112.05,112.16,112.03,112.05,180915.0,91.7685,91.8586,91.7521,91.7685,180915.0
2018-04-05 14:50:00,112.05,112.1,111.98,112.1,113916.0,91.7685,91.8094,91.7112,91.8094,113916.0
2018-04-05 14:55:00,112.1,112.15,112.05,112.1,76421.0,91.8094,91.8504,91.7685,91.8094,76421.0
2018-04-05 15:00:00,112.11,112.15,111.92,112.02,166319.0,91.8176,91.8504,91.662,91.7439,166319.0
2018-04-05 15:05:00,112.02,112.34,111.99,112.33,252641.0,91.7439,92.006,91.7194,91.9978,252641.0
2018-04-05 15:10:00,112.32,112.36,112.16,112.2,104063.0,91.9896,92.0224,91.8586,91.8913,104063.0
2018-04-05 15:15:00,112.2,112.31,112.16,112.26,84141.0,91.8913,91.9814,91.8586,91.9405,84141.0
2018-04-05 15:20:00,112.26,112.39,112.23,112.23,89175.0,91.9405,92.047,91.9159,91.9159,89175.0
2018-04-05 15:25:00,112.24,112.24,112.05,112.11,83030.0,91.9241,91.9241,91.7685,91.8176,83030.0
2018-04-05 15:30:00,112.12,112.17,111.89,111.95,142551.0,91.8258,91.8668,91.6375,91.6866,142551.0
2018-04-05 15:35:00,111.95,112.01,111.72,111.8,148279.0,91.6866,91.7357,91.4982,91.5637,148279.0
2018-04-05 15:40:00,111.78,112.16,111.78,112.03,180465.0,91.5474,91.8586,91.5474,91.7521,180465.0
2018-04-05 15:45:00,112.03,112.13,111.99,112.06,185222.0,91.7521,91.834,91.7194,91.7767,185222.0
2018-04-05 15:50:00,112.06,112.19,111.93,112.09,232373.0,91.7767,91.8832,91.6702,91.8013,232373.0
2018-04-05 15:55:00,112.08,112.09,111.71,111.75,555338.0,91.7931,91.8013,91.49,91.5228,555338.0
2018-04-06 09:30:00,110.62,110.79,110.19,110.69,437022.0,90.5973,90.7366,90.2452,90.6547,437022.0
2018-04-06 09:35:00,110.69,111.29,110.61,111.17,287526.0,90.6547,91.1461,90.5891,91.0478,287526.0
2018-04-06 09:40:00,111.18,111.2,110.71,110.91,193048.0,91.056,91.0724,90.671,90.8348,193048.0
2018-04-06 09:45:00,110.9,111.04,110.67,111.03,191678.0,90.8267,90.9413,90.6383,90.9331,191678.0
2018-04-06 09:50:00,111.02,111.36,111.02,111.23,183160.0,90.9249,91.2034,90.9249,91.0969,183160.0
2018-04-06 09:55:00,111.23,111.41,111.08,111.34,210721.0,91.0969,91.2443,90.9741,91.187,210721.0
2018-04-06 10:00:00,111.34,111.55,111.18,111.36,214035.0,91.187,91.359,91.056,91.2034,214035.0
2018-04-06 10:05:00,111.37,111.37,111.0,111.15,144093.0,91.2116,91.2116,90.9086,91.0314,144093.0
2018-04-06 10:10:00,111.15,111.16,110.95,111.06,102799.0,91.0314,91.0396,90.8676,90.9577,102799.0
2018-04-06 10:15:00,111.06,111.1,110.86,111.06,133193.0,90.9577,90.9905,90.7939,90.9577,133193.0
2018-04-06 10:20:00,111.06,111.16,110.94,110.95,97252.0,90.9577,91.0396,90.8594,90.8676,97252.0
2018-04-06 10:25:00,110.94,111.18,110.88,110.9,136989.0,90.8594,91.056,90.8103,90.8267,136989.0
2018-04-06 10:30:00,110.9,110.96,110.67,110.67,177393.0,90.8267,90.8758,90.6383,90.6383,177393.0
2018-04-06 10:35:00,110.67,110.79,110.56,110.65,131520.0,90.6383,90.7366,90.5482,90.6219,131520.0
2018-04-06 10:40:00,110.66,110.66,110.33,110.42,208694.0,90.6301,90.6301,90.3598,90.4335,208694.0
2018-04-06 10:45:00,110.42,110.42,110.08,110.33,152098.0,90.4335,90.4335,90.1551,90.3598,152098.0
2018-04-06 10:50:00,110.34,110.4,110.12,110.21,138743.0,90.368,90.4172,90.1878,90.2615,138743.0
2018-04-06 10:55:00,110.21,110.36,110.04,110.1,124750.0,90.2615,90.3844,90.1223,90.1715,124750.0
2018-04-06 11:00:00,110.1,110.1,109.8,109.99,258079.0,90.1715,90.1715,89.9258,90.0814,258079.0
2018-04-06 11:05:00,110.0,110.13,109.86,110.13,144662.0,90.0896,90.196,89.9749,90.196,144662.0
2018-04-06 11:10:00,110.12,110.33,110.09,110.15,202518.0,90.1878,90.3598,90.1633,90.2124,202518.0
2018-04-06 11:15:00,110.15,110.22,109.93,110.03,129811.0,90.2124,90.2697,90.0322,90.1141,129811.0
2018-04-06 11:20:00,110.04,110.17,109.78,109.83,137006.0,90.1223,90.2288,89.9094,89.9503,137006.0
2018-04-06 11:25:00,109.84,110.06,109.8,109.95,104622.0,89.9585,90.1387,89.9258,90.0486,104622.0
2018-04-06 11:30:00,109.96,110.26,109.96,110.24,121414.0,90.0568,90.3025,90.0568,90.2861,121414.0
2018-04-06 11:35:00,110.25,110.33,110.08,110.31,80699.0,90.2943,90.3598,90.1551,90.3434,80699.0
2018-04-06 11:40:00,110.29,110.41,110.14,110.14,165803.0,90.3271,90.4253,90.2042,90.2042,165803.0
2018-04-06 11:45:00,110.14,110.14,109.86,109.87,182901.0,90.2042,90.2042,89.9749,89.9831,182901.0
2018-04-06 11:50:00,109.88,110.15,109.79,110.02,144881.0,89.9913,90.2124,89.9176,90.1059,144881.0
2018-04-06 11:55:00,110.02,110.33,110.0,110.24,184838.0,90.1059,90.3598,90.0896,90.2861,184838.0
2018-04-06 12:00:00,110.24,110.3,110.0,110.02,123379.0,90.2861,90.3353,90.0896,90.1059,123379.0
2018-04-06 12:05:00,110.02,110.25,109.97,110.07,139687.0,90.1059,90.2943,90.065,90.1469,139687.0
2018-04-06 12:10:00,110.06,110.09,109.86,109.89,118894.0,90.1387,90.1633,89.9749,89.9995,118894.0
2018-04-06 12:15:00,109.89,110.01,109.75,109.75,130293.0,89.9995,90.0977,89.8848,89.8848,130293.0
2018-04-06 12:20:00,109.74,109.84,109.67,109.78,169947.0,89.8766,89.9585,89.8193,89.9094,169947.0
2018-04-06 12:25:00,109.78,109.82,109.66,109.7,113537.0,89.9094,89.9421,89.8111,89.8439,113537.0
2018-04-06 12:30:00,109.72,109.94,109.66,109.85,165533.0,89.8602,90.0404,89.8111,89.9667,165533.0
2018-04-06 12:35:00,109.85,110.09,109.83,110.03,179096.0,89.9667,90.1633,89.9503,90.1141,179096.0
2018-04-06 12:40:00,110.04,110.31,110.0,110.19,167969.0,90.1223,90.3434,90.0896,90.2452,167969.0
2018-04-06 12:45:00,110.2,110.28,110.1,110.2,98094.0,90.2534,90.3189,90.1715,90.2534,98094.0
2018-04-06 12:50:00,110.19,110.25,109.99,110.23,155471.0,90.2452,90.2943,90.0814,90.2779,155471.0
2018-04-06 12:55:00,110.23,110.43,110.18,110.36,164726.0,90.2779,90.4417,90.237,90.3844,164726.0
2018-04-06 13:00:00,110.36,110.36,110.09,110.15,105250.0,90.3844,90.3844,90.1633,90.2124,105250.0
2018-04-06 13:05:00,110.14,110.14,109.8,109.81,113311.0,90.2042,90.2042,89.9258,89.9339,113311.0
2018-04-06 13:10:00,109.8,109.81,109.6,109.65,172534.0,89.9258,89.9339,89.762,89.8029,172534.0
2018-04-06 13:15:00,109.65,109.83,109.53,109.79,119140.0,89.8029,89.9503,89.7046,89.9176,119140.0
2018-04-06 13:20:00,109.8,109.86,109.7,109.73,63954.0,89.9258,89.9749,89.8439,89.8684,63954.0
2018-04-06 13:25:00,109.74,109.99,109.73,109.91,160672.0,89.8766,90.0814,89.8684,90.0158,160672.0
2018-04-06 13:30:00,109.91,110.09,109.72,109.72,190471.0,90.0158,90.1633,89.8602,89.8602,190471.0
2018-04-06 13:35:00,109.72,109.92,109.6,109.64,139361.0,89.8602,90.024,89.762,89.7947,139361.0
2018-04-06 13:40:00,109.64,109.72,109.47,109.61,123700.0,89.7947,89.8602,89.6555,89.7701,123700.0
2018-04-06 13:45:00,109.6,109.61,109.16,109.25,200759.0,89.762,89.7701,89.4016,89.4753,200759.0
2018-04-06 13:50:00,109.24,109.28,108.92,108.93,347089.0,89.4671,89.4999,89.205,89.2132,347089.0
2018-04-06 13:55:00,108.94,109.16,108.85,108.91,162975.0,89.2214,89.4016,89.1477,89.1969,162975.0
2018-04-06 14:00:00,108.9,108.97,108.6,108.66,319628.0,89.1887,89.246,88.943,88.9921,319628.0
2018-04-06 14:05:00,108.66,108.75,108.35,108.54,259301.0,88.9921,89.0658,88.7382,88.8938,259301.0
2018-04-06 14:10:00,108.54,108.79,108.52,108.63,193916.0,88.8938,89.0986,88.8774,88.9675,193916.0
2018-04-06 14:15:00,108.62,108.72,108.48,108.54,181164.0,88.9593,89.0412,88.8447,88.8938,181164.0
2018-04-06 14:20:00,108.54,108.78,108.53,108.55,157056.0,88.8938,89.0904,88.8856,88.902,157056.0
2018-04-06 14:25:00,108.56,108.58,108.25,108.33,140764.0,88.9102,88.9266,88.6563,88.7218,140764.0
2018-04-06 14:30:00,108.32,108.57,108.24,108.31,245819.0,88.7136,88.9184,88.6481,88.7055,245819.0
2018-04-06 14:35:00,108.3,108.41,108.06,108.2,260359.0,88.6973,88.7874,88.5007,88.6154,260359.0
2018-04-06 14:40:00,108.19,108.48,108.05,108.28,353291.0,88.6072,88.8447,88.4925,88.6809,353291.0
2018-04-06 14:45:00,108.27,108.36,108.07,108.18,211752.0,88.6727,88.7464,88.5089,88.599,211752.0
2018-04-06 14:50:00,108.16,108.24,107.94,108.17,239527.0,88.5826,88.6481,88.4024,88.5908,239527.0
2018-04-06 14:55:00,108.15,108.17,107.85,107.95,266088.0,88.5744,88.5908,88.3287,88.4106,266088.0
2018-04-06 15:00:00,107.95,108.23,107.89,107.91,260810.0,88.4106,88.6399,88.3615,88.3779,260810.0
2018-04-06 15:05:00,107.91,108.19,107.82,108.17,232830.0,88.3779,88.6072,88.3041,88.5908,232830.0
2018-04-06 15:10:00,108.19,108.54,108.07,108.54,251762.0,88.6072,88.8938,88.5089,88.8938,251762.0
2018-04-06 15:15:00,108.53,108.57,108.25,108.25,261843.0,88.8856,88.9184,88.6563,88.6563,261843.0
2018-04-06 15:20:00,108.26,108.59,108.25,108.43,182121.0,88.6645,88.9348,88.6563,88.8037,182121.0
2018-04-06 15:25:00,108.43,108.43,108.09,108.16,226809.0,88.8037,88.8037,88.5253,88.5826,226809.0
2018-04-06 15:30:00,108.16,108.5,108.07,108.42,212073.0,88.5826,88.8611,88.5089,88.7955,212073.0
2018-04-06 15:35:00,108.42,108.75,108.34,108.69,300803.0,88.7955,89.0658,88.73,89.0167,300803.0
2018-04-06 15:40:00,108.68,108.87,108.63,108.73,360376.0,89.0085,89.1641,88.9675,89.0494,360376.0
2018-04-06 15:45:00,108.71,108.87,108.54,108.63,374319.0,89.0331,89.1641,88.8938,88.9675,374319.0
2018-04-06 15:50:00,108.63,109.26,108.63,109.13,603616.0,88.9675,89.4835,88.9675,89.377,603616.0
2018-04-06 15:55:00,109.13,109.28,108.91,109.0,877266.0,89.377,89.4999,89.1969,89.2706,877266.0
2018-04-09 09:30:00,110.01,110.47,109.89,110.4,489227.0,90.0977,90.4745,89.9995,90.4172,489227.0
2018-04-09 09:35:00,110.42,110.49,110.18,110.21,357241.0,90.4335,90.4909,90.237,90.2615,357241.0
2018-04-09 09:40:00,110.21,110.39,110.08,110.36,153547.0,90.2615,90.409,90.1551,90.3844,153547.0
2018-04-09 09:45:00,110.36,110.44,110.07,110.17,179584.0,90.3844,90.4499,90.1469,90.2288,179584.0
2018-04-09 09:50:00,110.17,110.4,110.12,110.35,200708.0,90.2288,90.4172,90.1878,90.3762,200708.0
2018-04-09 09:55:00,110.34,110.66,110.3,110.51,172339.0,90.368,90.6301,90.3353,90.5072,172339.0
2018-04-09 10:00:00,110.5,110.65,110.46,110.53,193912.0,90.4991,90.6219,90.4663,90.5236,193912.0
2018-04-09 10:05:00,110.55,110.63,110.23,110.29,164697.0,90.54,90.6055,90.2779,90.3271,164697.0
2018-04-09 10:10:00,110.28,110.42,110.19,110.22,120544.0,90.3189,90.4335,90.2452,90.2697,120544.0
2018-04-09 10:15:00,110.23,110.45,110.23,110.25,108138.0,90.2779,90.4581,90.2779,90.2943,108138.0
2018-04-09 10:20:00,110.26,110.64,110.22,110.63,102001.0,90.3025,90.6137,90.2697,90.6055,102001.0
2018-04-09 10:25:00,110.63,110.66,110.47,110.59,137818.0,90.6055,90.6301,90.4745,90.5728,137818.0
2018-04-09 10:30:00,110.58,110.96,110.58,110.82,171940.0,90.5646,90.8758,90.5646,90.7611,171940.0
2018-04-09 10:35:00,110.83,111.06,110.8,110.92,161922.0,90.7693,90.9577,90.7448,90.843,161922.0
2018-04-09 10:40:00,110.93,111.07,110.85,111.0,108728.0,90.8512,90.9659,90.7857,90.9086,108728.0
2018-04-09 10:45:00,111.0,111.12,110.91,111.04,113568.0,90.9086,91.0068,90.8348,90.9413,113568.0
2018-04-09 10:50:00,111.04,111.31,111.03,111.25,195487.0,90.9413,91.1624,90.9331,91.1133,195487.0
2018-04-09 10:55:00,111.26,111.42,111.23,111.35,131489.0,91.1215,91.2525,91.0969,91.1952,131489.0
2018-04-09 11:00:00,111.36,111.41,111.15,111.33,122474.0,91.2034,91.2443,91.0314,91.1788,122474.0
2018-04-09 11:05:00,111.33,111.49,111.23,111.35,134635.0,91.1788,91.3099,91.0969,91.1952,134635.0
2018-04-09 11:10:00,111.35,111.5,111.34,111.49,109523.0,91.1952,91.3181,91.187,91.3099,109523.0
2018-04-09 11:15:00,111.5,111.66,111.5,111.59,157444.0,91.3181,91.4491,91.3181,91.3918,157444.0
2018-04-09 11:20:00,111.58,111.69,111.56,111.61,109783.0,91.3836,91.4737,91.3672,91.4081,109783.0
2018-04-09 11:25:00,111.6,111.73,111.45,111.49,125841.0,91.3999,91.5064,91.2771,91.3099,125841.0
2018-04-09 11:30:00,111.49,111.88,111.49,111.71,152064.0,91.3099,91.6293,91.3099,91.49,152064.0
2018-04-09 11:35:00,111.72,111.81,111.54,111.54,104196.0,91.4982,91.5719,91.3508,91.3508,104196.0
2018-04-09 11:40:00,111.55,111.71,111.53,111.53,187547.0,91.359,91.49,91.3426,91.3426,187547.0
2018-04-09 11:45:00,111.54,111.86,111.54,111.82,102917.0,91.3508,91.6129,91.3508,91.5801,102917.0
2018-04-09 11:50:00,111.82,111.88,111.68,111.69,101276.0,91.5801,91.6293,91.4655,91.4737,101276.0
2018-04-09 11:55:00,111.71,111.77,111.51,111.75,104282.0,91.49,91.5392,91.3262,91.5228,104282.0
2018-04-09 12:00:00,111.75,111.92,111.73,111.85,126015.0,91.5228,91.662,91.5064,91.6047,126015.0
2018-04-09 12:05:00,111.83,111.99,111.81,111.98,91047.0,91.5883,91.7194,91.5719,91.7112,91047.0
2018-04-09 12:10:00,111.99,112.09,111.94,112.03,87611.0,91.7194,91.8013,91.6784,91.7521,87611.0
2018-04-09 12:15:00,112.04,112.04,111.89,111.9,83427.0,91.7603,91.7603,91.6375,91.6456,83427.0
2018-04-09 12:20:00,111.9,111.97,111.83,111.95,96591.0,91.6456,91.703,91.5883,91.6866,96591.0
2018-04-09 12:25:00,111.95,112.05,111.94,112.01,74835.0,91.6866,91.7685,91.6784,91.7357,74835.0
2018-04-09 12:30:00,112.0,112.0,111.85,111.9,55538.0,91.7275,91.7275,91.6047,91.6456,55538.0
2018-04-09 12:35:00,111.91,111.95,111.73,111.75,155132.0,91.6538,91.6866,91.5064,91.5228,155132.0
2018-04-09 12:40:00,111.74,111.9,111.65,111.88,89615.0,91.5146,91.6456,91.4409,91.6293,89615.0
2018-04-09 12:45:00,111.89,112.06,111.85,112.03,119193.0,91.6375,91.7767,91.6047,91.7521,119193.0
2018-04-09 12:50:00,112.03,112.15,112.03,112.13,97413.0,91.7521,91.8504,91.7521,91.834,97413.0
2018-04-09 12:55:00,112.14,112.27,112.1,112.23,128569.0,91.8422,91.9487,91.8094,91.9159,128569.0
2018-04-09 13:00:00,112.23,112.47,112.22,112.45,177895.0,91.9159,92.1125,91.9077,92.0961,177895.0
2018-04-09 13:05:00,112.46,112.58,112.4,112.48,227079.0,92.1043,92.2026,92.0551,92.1207,227079.0
2018-04-09 13:10:00,112.49,112.55,112.45,112.53,119259.0,92.1289,92.178,92.0961,92.1616,119259.0
2018-04-09 13:15:00,112.53,112.65,112.52,112.65,103703.0,92.1616,92.2599,92.1534,92.2599,103703.0
2018-04-09 13:20:00,112.64,112.64,112.47,112.55,115453.0,92.2517,92.2517,92.1125,92.178,115453.0
2018-04-09 13:25:00,112.56,112.61,112.41,112.58,109914.0,92.1862,92.2271,92.0633,92.2026,109914.0
2018-04-09 13:30:00,112.59,112.67,112.59,112.61,102222.0,92.2108,92.2763,92.2108,92.2271,102222.0
2018-04-09 13:35:00,112.62,112.65,112.51,112.64,79337.0,92.2353,92.2599,92.1452,92.2517,79337.0
2018-04-09 13:40:00,112.64,112.69,112.51,112.63,150200.0,92.2517,92.2927,92.1452,92.2435,150200.0
2018-04-09 13:45:00,112.63,112.74,112.58,112.71,132337.0,92.2435,92.3336,92.2026,92.309,132337.0
2018-04-09 13:50:00,112.71,112.87,112.69,112.83,129454.0,92.309,92.4401,92.2927,92.4073,129454.0
2018-04-09 13:55:00,112.84,112.98,112.82,112.97,115254.0,92.4155,92.5302,92.3991,92.522,115254.0
2018-04-09 14:00:00,112.97,112.98,112.76,112.77,138717.0,92.522,92.5302,92.35,92.3582,138717.0
2018-04-09 14:05:00,112.78,112.79,112.48,112.5,166860.0,92.3664,92.3746,92.1207,92.137,166860.0
2018-04-09 14:10:00,112.5,112.52,112.37,112.51,167556.0,92.137,92.1534,92.0306,92.1452,167556.0
2018-04-09 14:15:00,112.51,112.63,112.42,112.58,100899.0,92.1452,92.2435,92.0715,92.2026,100899.0
2018-04-09 14:20:00,112.58,112.59,112.24,112.34,130521.0,92.2026,92.2108,91.9241,92.006,130521.0
2018-04-09 14:25:00,112.34,112.34,112.08,112.09,189380.0,92.006,92.006,91.7931,91.8013,189380.0
2018-04-09 14:30:00,112.08,112.28,111.98,112.25,173928.0,91.7931,91.9569,91.7112,91.9323,173928.0
2018-04-09 14:35:00,112.23,112.23,112.03,112.18,91796.0,91.9159,91.9159,91.7521,91.875,91796.0
2018-04-09 14:40:00,112.18,112.22,111.87,111.99,188198.0,91.875,91.9077,91.6211,91.7194,188198.0
2018-04-09 14:45:00,111.99,112.1,111.94,112.01,153763.0,91.7194,91.8094,91.6784,91.7357,153763.0
2018-04-09 14:50:00,112.01,112.14,111.97,112.06,120278.0,91.7357,91.8422,91.703,91.7767,120278.0
2018-04-09 14:55:00,112.07,112.24,112.06,112.23,79323.0,91.7849,91.9241,91.7767,91.9159,79323.0
2018-04-09 15:00:00,112.23,112.26,112.08,112.22,116268.0,91.9159,91.9405,91.7931,91.9077,116268.0
2018-04-09 15:05:00,112.22,112.22,112.09,112.12,116314.0,91.9077,91.9077,91.8013,91.8258,116314.0
2018-04-09 15:10:00,112.12,112.14,111.92,111.92,168413.0,91.8258,91.8422,91.662,91.662,168413.0
2018-04-09 15:15:00,111.92,111.93,111.65,111.65,147452.0,91.662,91.6702,91.4409,91.4409,147452.0
2018-04-09 15:20:00,111.64,111.68,111.48,111.68,171081.0,91.4327,91.4655,91.3017,91.4655,171081.0
2018-04-09 15:25:00,111.68,111.77,111.58,111.75,166198.0,91.4655,91.5392,91.3836,91.5228,166198.0
2018-04-09 15:30:00,111.74,111.79,111.44,111.46,253521.0,91.5146,91.5556,91.2689,91.2853,253521.0
2018-04-09 15:35:00,111.45,111.53,111.32,111.35,224393.0,91.2771,91.3426,91.1706,91.1952,224393.0
2018-04-09 15:40:00,111.34,111.34,111.07,111.26,244039.0,91.187,91.187,90.9659,91.1215,244039.0
2018-04-09 15:45:00,111.23,111.31,110.88,110.89,267501.0,91.0969,91.1624,90.8103,90.8185,267501.0
2018-04-09 15:50:00,110.89,110.94,110.75,110.76,322530.0,90.8185,90.8594,90.7038,90.712,322530.0
2018-04-09 15:55:00,110.76,110.81,110.21,110.43,711290.0,90.712,90.7529,90.2615,90.4417,711290.0
2018-04-10 09:30:00,112.13,112.44,111.74,111.83,616494.0,91.834,92.0879,91.5146,91.5883,616494.0
2018-04-10 09:35:00,111.86,112.37,111.83,112.25,218525.0,91.6129,92.0306,91.5883,91.9323,218525.0
2018-04-10 09:40:00,112.27,112.39,111.96,112.05,205622.0,91.9487,92.047,91.6948,91.7685,205622.0
2018-04-10 09:45:00,112.05,112.15,111.89,112.05,178710.0,91.7685,91.8504,91.6375,91.7685,178710.0
2018-04-10 09:50:00,112.04,112.08,111.76,111.81,153744.0,91.7603,91.7931,91.531,91.5719,153744.0
2018-04-10 09:55:00,111.81,112.02,111.65,111.84,177405.0,91.5719,91.7439,91.4409,91.5965,177405.0
2018-04-10 10:00:00,111.85,111.92,111.66,111.73,141107.0,91.6047,91.662,91.4491,91.5064,141107.0
2018-04-10 10:05:00,111.73,111.79,111.5,111.75,196106.0,91.5064,91.5556,91.3181,91.5228,196106.0
2018-04-10 10:10:00,111.76,112.12,111.65,112.08,280449.0,91.531,91.8258,91.4409,91.7931,280449.0
2018-04-10 10:15:00,112.09,112.28,112.09,112.21,170564.0,91.8013,91.9569,91.8013,91.8995,170564.0
2018-04-10 10:20:00,112.21,112.37,112.14,112.34,224663.0,91.8995,92.0306,91.8422,92.006,224663.0
2018-04-10 10:25:00,112.35,112.43,112.22,112.26,204985.0,92.0142,92.0797,91.9077,91.9405,204985.0
2018-04-10 10:30:00,112.26,112.69,112.26,112.65,199592.0,91.9405,92.2927,91.9405,92.2599,199592.0
2018-04-10 10:35:00,112.64,112.7,112.5,112.51,118364.0,92.2517,92.3008,92.137,92.1452,118364.0
2018-04-10 10:40:00,112.51,112.79,112.51,112.78,110208.0,92.1452,92.3746,92.1452,92.3664,110208.0
2018-04-10 10:45:00,112.79,112.87,112.68,112.69,117443.0,92.3746,92.4401,92.2845,92.2927,117443.0
2018-04-10 10:50:00,112.69,112.73,112.54,112.57,128648.0,92.2927,92.3254,92.1698,92.1944,128648.0
2018-04-10 10:55:00,112.56,112.57,112.38,112.44,135229.0,92.1862,92.1944,92.0388,92.0879,135229.0
2018-04-10 11:00:00,112.45,112.75,112.43,112.64,172424.0,92.0961,92.3418,92.0797,92.2517,172424.0
2018-04-10 11:05:00,112.64,112.65,112.44,112.48,96594.0,92.2517,92.2599,92.0879,92.1207,96594.0
2018-04-10 11:10:00,112.48,112.5,112.3,112.47,151964.0,92.1207,92.137,91.9732,92.1125,151964.0
2018-04-10 11:15:00,112.48,112.61,112.48,112.5,113266.0,92.1207,92.2271,92.1207,92.137,113266.0
2018-04-10 11:20:00,112.51,112.77,112.51,112.76,117269.0,92.1452,92.3582,92.1452,92.35,117269.0
2018-04-10 11:25:00,112.76,112.83,112.51,112.65,97227.0,92.35,92.4073,92.1452,92.2599,97227.0
2018-04-10 11:30:00,112.63,112.76,112.62,112.7,65866.0,92.2435,92.35,92.2353,92.3008,65866.0
2018-04-10 11:35:00,112.7,112.75,112.58,112.71,86795.0,92.3008,92.3418,92.2026,92.309,86795.0
2018-04-10 11:40:00,112.71,112.82,112.42,112.47,178595.0,92.309,92.3991,92.0715,92.1125,178595.0
2018-04-10 11:45:00,112.48,112.48,112.1,112.27,185267.0,92.1207,92.1207,91.8094,91.9487,185267.0
2018-04-10 11:50:00,112.28,112.5,112.19,112.5,100617.0,91.9569,92.137,91.8832,92.137,100617.0
2018-04-10 11:55:00,112.5,112.7,112.49,112.69,96610.0,92.137,92.3008,92.1289,92.2927,96610.0
2018-04-10 12:00:00,112.68,112.76,112.49,112.56,100157.0,92.2845,92.35,92.1289,92.1862,100157.0
2018-04-10 12:05:00,112.58,112.62,112.45,112.6,173732.0,92.2026,92.2353,92.0961,92.2189,173732.0
2018-04-10 12:10:00,112.61,112.67,112.42,112.46,136066.0,92.2271,92.2763,92.0715,92.1043,136066.0
2018-04-10 12:15:00,112.48,112.48,112.22,112.29,91892.0,92.1207,92.1207,91.9077,91.9651,91892.0
2018-04-10 12:20:00,112.28,112.35,112.11,112.13,78269.0,91.9569,92.0142,91.8176,91.834,78269.0
2018-04-10 12:25:00,112.12,112.12,111.42,111.82,359906.0,91.8258,91.8258,91.2525,91.5801,359906.0
2018-04-10 12:30:00,111.83,112.3,111.76,112.1,165982.0,91.5883,91.9732,91.531,91.8094,165982.0
2018-04-10 12:35:00,112.09,112.28,112.05,112.24,111436.0,91.8013,91.9569,91.7685,91.9241,111436.0
2018-04-10 12:40:00,112.24,112.27,112.04,112.19,112533.0,91.9241,91.9487,91.7603,91.8832,112533.0
2018-04-10 12:45:00,112.21,112.52,112.1,112.45,159266.0,91.8995,92.1534,91.8094,92.0961,159266.0
2018-04-10 12:50:00,112.46,112.49,112.22,112.32,55990.0,92.1043,92.1289,91.9077,91.9896,55990.0
2018-04-10 12:55:00,112.34,112.47,112.23,112.24,72409.0,92.006,92.1125,91.9159,91.9241,72409.0
2018-04-10 13:00:00,112.27,112.44,112.17,112.36,149310.0,91.9487,92.0879,91.8668,92.0224,149310.0
2018-04-10 13:05:00,112.37,112.37,112.18,112.23,125899.0,92.0306,92.0306,91.875,91.9159,125899.0
2018-04-10 13:10:00,112.24,112.55,112.23,112.53,104413.0,91.9241,92.178,91.9159,92.1616,104413.0
2018-04-10 13:15:00,112.53,112.53,112.28,112.28,93778.0,92.1616,92.1616,91.9569,91.9569,93778.0
2018-04-10 13:20:00,112.29,112.5,112.23,112.45,67424.0,91.9651,92.137,91.9159,92.0961,67424.0
2018-04-10 13:25:00,112.46,112.47,112.3,112.41,67986.0,92.1043,92.1125,91.9732,92.0633,67986.0
2018-04-10 13:30:00,112.42,112.64,112.27,112.61,127546.0,92.0715,92.2517,91.9487,92.2271,127546.0
2018-04-10 13:35:00,112.63,112.65,112.49,112.64,75214.0,92.2435,92.2599,92.1289,92.2517,75214.0
2018-04-10 13:40:00,112.63,112.63,112.27,112.27,67207.0,92.2435,92.2435,91.9487,91.9487,67207.0
2018-04-10 13:45:00,112.29,112.29,111.96,112.03,113006.0,91.9651,91.9651,91.6948,91.7521,113006.0
2018-04-10 13:50:00,112.03,112.24,111.98,112.19,104061.0,91.7521,91.9241,91.7112,91.8832,104061.0
2018-04-10 13:55:00,112.19,112.44,112.16,112.44,109377.0,91.8832,92.0879,91.8586,92.0879,109377.0
2018-04-10 14:00:00,112.45,112.47,112.32,112.4,61188.0,92.0961,92.1125,91.9896,92.0551,61188.0
2018-04-10 14:05:00,112.4,112.61,112.34,112.61,105653.0,92.0551,92.2271,92.006,92.2271,105653.0
2018-04-10 14:10:00,112.61,112.77,112.55,112.59,93167.0,92.2271,92.3582,92.178,92.2108,93167.0
2018-04-10 14:15:00,112.59,112.71,112.53,112.53,93599.0,92.2108,92.309,92.1616,92.1616,93599.0
2018-04-10 14:20:00,112.54,112.65,112.51,112.59,66024.0,92.1698,92.2599,92.1452,92.2108,66024.0
2018-04-10 14:25:00,112.59,112.7,112.44,112.46,97703.0,92.2108,92.3008,92.0879,92.1043,97703.0
2018-04-10 14:30:00,112.45,112.64,112.42,112.63,91712.0,92.0961,92.2517,92.0715,92.2435,91712.0
2018-04-10 14:35:00,112.62,112.65,112.21,112.28,142220.0,92.2353,92.2599,91.8995,91.9569,142220.0
2018-04-10 14:40:00,112.29,112.3,111.94,112.2,197146.0,91.9651,91.9732,91.6784,91.8913,197146.0
2018-04-10 14:45:00,112.22,112.49,112.15,112.23,144928.0,91.9077,92.1289,91.8504,91.9159,144928.0
2018-04-10 14:50:00,112.21,112.44,112.16,112.38,101480.0,91.8995,92.0879,91.8586,92.0388,101480.0
2018-04-10 14:55:00,112.37,112.52,112.26,112.52,116432.0,92.0306,92.1534,91.9405,92.1534,116432.0
2018-04-10 15:00:00,112.51,112.58,112.25,112.27,175254.0,92.1452,92.2026,91.9323,91.9487,175254.0
2018-04-10 15:05:00,112.3,112.69,112.3,112.62,120222.0,91.9732,92.2927,91.9732,92.2353,120222.0
2018-04-10 15:10:00,112.61,112.71,112.49,112.61,181029.0,92.2271,92.309,92.1289,92.2271,181029.0
2018-04-10 15:15:00,112.59,112.75,112.51,112.67,210740.0,92.2108,92.3418,92.1452,92.2763,210740.0
2018-04-10 15:20:00,112.67,112.78,112.46,112.46,263319.0,92.2763,92.3664,92.1043,92.1043,263319.0
2018-04-10 15:25:00,112.46,112.66,112.35,112.63,188647.0,92.1043,92.2681,92.0142,92.2435,188647.0
2018-04-10 15:30:00,112.62,112.64,112.32,112.36,171855.0,92.2353,92.2517,91.9896,92.0224,171855.0
2018-04-10 15:35:00,112.34,112.61,112.33,112.61,209595.0,92.006,92.2271,91.9978,92.2271,209595.0
2018-04-10 15:40:00,112.61,112.66,112.47,112.5,183959.0,92.2271,92.2681,92.1125,92.137,183959.0
2018-04-10 15:45:00,112.48,112.68,112.47,112.59,259662.0,92.1207,92.2845,92.1125,92.2108,259662.0
2018-04-10 15:50:00,112.59,112.73,112.49,112.53,268384.0,92.2108,92.3254,92.1289,92.1616,268384.0
2018-04-10 15:55:00,112.53,112.54,112.39,112.51,374896.0,92.1616,92.1698,92.047,92.1452,374896.0
2018-04-11 09:30:00,111.66,111.66,110.88,111.0,503290.0,91.4491,91.4491,90.8103,90.9086,503290.0
2018-04-11 09:35:00,110.98,111.35,110.91,111.23,264007.0,90.8922,91.1952,90.8348,91.0969,264007.0
2018-04-11 09:40:00,111.24,111.4,111.1,111.33,323181.0,91.1051,91.2362,90.9905,91.1788,323181.0
2018-04-11 09:45:00,111.34,111.34,110.98,111.05,254616.0,91.187,91.187,90.8922,90.9495,254616.0
2018-04-11 09:50:00,111.05,111.11,110.88,110.94,188126.0,90.9495,90.9986,90.8103,90.8594,188126.0
2018-04-11 09:55:00,110.96,111.34,110.92,111.24,212360.0,90.8758,91.187,90.843,91.1051,212360.0
2018-04-11 10:00:00,111.24,111.43,111.22,111.31,134347.0,91.1051,91.2607,91.0887,91.1624,134347.0
2018-04-11 10:05:00,111.3,111.42,111.2,111.22,283936.0,91.1543,91.2525,91.0724,91.0887,283936.0
2018-04-11 10:10:00,111.23,111.33,111.16,111.23,158036.0,91.0969,91.1788,91.0396,91.0969,158036.0
2018-04-11 10:15:00,111.24,111.4,111.16,111.23,175151.0,91.1051,91.2362,91.0396,91.0969,175151.0
2018-04-11 10:20:00,111.25,111.49,111.21,111.49,191458.0,91.1133,91.3099,91.0805,91.3099,191458.0
2018-04-11 10:25:00,111.49,111.63,111.46,111.61,157552.0,91.3099,91.4245,91.2853,91.4081,157552.0
2018-04-11 10:30:00,111.63,111.74,111.57,111.67,111578.0,91.4245,91.5146,91.3754,91.4573,111578.0
2018-04-11 10:35:00,111.67,111.69,111.53,111.67,119954.0,91.4573,91.4737,91.3426,91.4573,119954.0
2018-04-11 10:40:00,111.67,111.74,111.49,111.69,132475.0,91.4573,91.5146,91.3099,91.4737,132475.0
2018-04-11 10:45:00,111.7,111.71,111.39,111.42,119096.0,91.4818,91.49,91.228,91.2525,119096.0
2018-04-11 10:50:00,111.42,111.45,111.31,111.34,89389.0,91.2525,91.2771,91.1624,91.187,89389.0
2018-04-11 10:55:00,111.33,111.37,110.99,111.01,162501.0,91.1788,91.2116,90.9004,90.9167,162501.0
2018-04-11 11:00:00,111.01,111.06,110.85,110.88,179795.0,90.9167,90.9577,90.7857,90.8103,179795.0
2018-04-11 11:05:00,110.87,110.94,110.77,110.86,158387.0,90.8021,90.8594,90.7202,90.7939,158387.0
2018-04-11 11:10:00,110.86,110.97,110.77,110.94,122389.0,90.7939,90.884,90.7202,90.8594,122389.0
2018-04-11 11:15:00,110.94,111.01,110.71,110.77,234947.0,90.8594,90.9167,90.671,90.7202,234947.0
2018-04-11 11:20:00,110.77,110.93,110.66,110.86,135906.0,90.7202,90.8512,90.6301,90.7939,135906.0
2018-04-11 11:25:00,110.87,111.0,110.84,110.93,121833.0,90.8021,90.9086,90.7775,90.8512,121833.0
2018-04-11 11:30:00,110.94,111.08,110.87,111.0,88856.0,90.8594,90.9741,90.8021,90.9086,88856.0
2018-04-11 11:35:00,111.0,111.02,110.83,110.92,101291.0,90.9086,90.9249,90.7693,90.843,101291.0
2018-04-11 11:40:00,110.93,111.25,110.92,111.23,146186.0,90.8512,91.1133,90.843,91.0969,146186.0
2018-04-11 11:45:00,111.22,111.32,111.2,111.21,91557.0,91.0887,91.1706,91.0724,91.0805,91557.0
2018-04-11 11:50:00,111.21,111.38,111.21,111.36,85298.0,91.0805,91.2198,91.0805,91.2034,85298.0
2018-04-11 11:55:00,111.36,111.36,111.11,111.2,71494.0,91.2034,91.2034,90.9986,91.0724,71494.0
2018-04-11 12:00:00,111.2,111.57,111.19,111.57,107003.0,91.0724,91.3754,91.0642,91.3754,107003.0
2018-04-11 12:05:00,111.57,111.63,111.47,111.54,116557.0,91.3754,91.4245,91.2935,91.3508,116557.0
2018-04-11 12:10:00,111.53,111.74,111.52,111.56,115478.0,91.3426,91.5146,91.3344,91.3672,115478.0
2018-04-11 12:15:00,111.57,111.65,111.47,111.52,157426.0,91.3754,91.4409,91.2935,91.3344,157426.0
2018-04-11 12:20:00,111.51,111.81,111.5,111.79,146234.0,91.3262,91.5719,91.3181,91.5556,146234.0
2018-04-11 12:25:00,111.79,111.81,111.65,111.72,73738.0,91.5556,91.5719,91.4409,91.4982,73738.0
2018-04-11 12:30:00,111.73,111.81,111.57,111.59,76882.0,91.5064,91.5719,91.3754,91.3918,76882.0
2018-04-11 12:35:00,111.59,111.62,111.46,111.49,120122.0,91.3918,91.4163,91.2853,91.3099,120122.0
2018-04-11 12:40:00,111.49,111.61,111.48,111.58,54113.0,91.3099,91.4081,91.3017,91.3836,54113.0
2018-04-11 12:45:00,111.59,111.6,111.31,111.36,145015.0,91.3918,91.3999,91.1624,91.2034,145015.0
2018-04-11 12:50:00,111.37,111.37,111.07,111.16,119459.0,91.2116,91.2116,90.9659,91.0396,119459.0
2018-04-11 12:55:00,111.16,111.38,111.14,111.31,69975.0,91.0396,91.2198,91.0232,91.1624,69975.0
2018-04-11 13:00:00,111.31,111.55,111.3,111.55,77491.0,91.1624,91.359,91.1543,91.359,77491.0
2018-04-11 13:05:00,111.56,111.56,111.29,111.39,94506.0,91.3672,91.3672,91.1461,91.228,94506.0
2018-04-11 13:10:00,111.37,111.38,111.13,111.16,84374.0,91.2116,91.2198,91.015,91.0396,84374.0
2018-04-11 13:15:00,111.18,111.51,111.17,111.49,63923.0,91.056,91.3262,91.0478,91.3099,63923.0
2018-04-11 13:20:00,111.49,111.53,111.41,111.49,54595.0,91.3099,91.3426,91.2443,91.3099,54595.0
2018-04-11 13:25:00,111.49,111.53,111.3,111.32,74446.0,91.3099,91.3426,91.1543,91.1706,74446.0
2018-04-11 13:30:00,111.32,111.36,111.16,111.26,85804.0,91.1706,91.2034,91.0396,91.1215,85804.0
2018-04-11 13:35:00,111.27,111.39,111.26,111.38,78513.0,91.1297,91.228,91.1215,91.2198,78513.0
2018-04-11 13:40:00,111.38,111.43,111.32,111.33,59373.0,91.2198,91.2607,91.1706,91.1788,59373.0
2018-04-11 13:45:00,111.35,111.44,111.2,111.43,70748.0,91.1952,91.2689,91.0724,91.2607,70748.0
2018-04-11 13:50:00,111.44,111.44,111.35,111.38,39476.0,91.2689,91.2689,91.1952,91.2198,39476.0
2018-04-11 13:55:00,111.38,111.48,111.33,111.4,53938.0,91.2198,91.3017,91.1788,91.2362,53938.0
2018-04-11 14:00:00,111.4,111.59,111.37,111.52,134809.0,91.2362,91.3918,91.2116,91.3344,134809.0
2018-04-11 14:05:00,111.52,111.63,111.08,111.11,118855.0,91.3344,91.4245,90.9741,90.9986,118855.0
2018-04-11 14:10:00,111.12,111.3,111.07,111.22,96260.0,91.0068,91.1543,90.9659,91.0887,96260.0
2018-04-11 14:15:00,111.23,111.42,111.16,111.38,123681.0,91.0969,91.2525,91.0396,91.2198,123681.0
2018-04-11 14:20:00,111.38,111.39,111.26,111.3,117045.0,91.2198,91.228,91.1215,91.1543,117045.0
2018-04-11 14:25:00,111.29,111.31,111.05,111.05,160997.0,91.1461,91.1624,90.9495,90.9495,160997.0
2018-04-11 14:30:00,111.06,111.34,111.04,111.19,112733.0,90.9577,91.187,90.9413,91.0642,112733.0
2018-04-11 14:35:00,111.2,111.26,111.11,111.19,112716.0,91.0724,91.1215,90.9986,91.0642,112716.0
2018-04-11 14:40:00,111.19,111.28,111.02,111.03,144882.0,91.0642,91.1379,90.9249,90.9331,144882.0
2018-04-11 14:45:00,111.03,111.15,110.98,111.1,148081.0,90.9331,91.0314,90.8922,90.9905,148081.0
2018-04-11 14:50:00,111.11,111.12,110.91,111.04,122736.0,90.9986,91.0068,90.8348,90.9413,122736.0
2018-04-11 14:55:00,111.03,111.18,110.99,111.18,95511.0,90.9331,91.056,90.9004,91.056,95511.0
2018-04-11 15:00:00,111.18,111.25,111.14,111.2,101556.0,91.056,91.1133,91.0232,91.0724,101556.0
2018-04-11 15:05:00,111.19,111.23,110.77,110.81,214391.0,91.0642,91.0969,90.7202,90.7529,214391.0
2018-04-11 15:10:00,110.81,110.86,110.62,110.63,270776.0,90.7529,90.7939,90.5973,90.6055,270776.0
2018-04-11 15:15:00,110.64,110.68,110.51,110.63,270699.0,90.6137,90.6465,90.5072,90.6055,270699.0
2018-04-11 15:20:00,110.64,110.73,110.54,110.67,165261.0,90.6137,90.6874,90.5318,90.6383,165261.0
2018-04-11 15:25:00,110.67,110.78,110.63,110.7,131876.0,90.6383,90.7284,90.6055,90.6629,131876.0
2018-04-11 15:30:00,110.71,110.97,110.67,110.9,191408.0,90.671,90.884,90.6383,90.8267,191408.0
2018-04-11 15:35:00,110.9,110.9,110.75,110.78,89447.0,90.8267,90.8267,90.7038,90.7284,89447.0
2018-04-11 15:40:00,110.77,110.93,110.77,110.91,206885.0,90.7202,90.8512,90.7202,90.8348,206885.0
2018-04-11 15:45:00,110.91,110.94,110.79,110.8,193886.0,90.8348,90.8594,90.7366,90.7448,193886.0
2018-04-11 15:50:00,110.79,110.83,110.68,110.82,236287.0,90.7366,90.7693,90.6465,90.7611,236287.0
2018-04-11 15:55:00,110.83,110.83,110.55,110.64,693931.0,90.7693,90.7693,90.54,90.6137,693931.0
2018-04-12 09:30:00,111.56,112.16,111.5,111.89,493745.0,91.3672,91.8586,91.3181,91.6375,493745.0
2018-04-12 09:35:00,111.89,112.24,111.87,112.17,208142.0,91.6375,91.9241,91.6211,91.8668,208142.0
2018-04-12 09:40:00,112.17,112.44,112.02,112.43,240227.0,91.8668,92.0879,91.7439,92.0797,240227.0
2018-04-12 09:45:00,112.44,112.56,112.41,112.45,234550.0,92.0879,92.1862,92.0633,92.0961,234550.0
2018-04-12 09:50:00,112.45,112.64,112.45,112.5,126807.0,92.0961,92.2517,92.0961,92.137,126807.0
2018-04-12 09:55:00,112.52,112.71,112.4,112.64,159482.0,92.1534,92.309,92.0551,92.2517,159482.0
2018-04-12 10:00:00,112.63,112.67,112.34,112.38,169036.0,92.2435,92.2763,92.006,92.0388,169036.0
2018-04-12 10:05:00,112.4,112.59,112.37,112.53,141124.0,92.0551,92.2108,92.0306,92.1616,141124.0
2018-04-12 10:10:00,112.54,112.61,112.28,112.51,150573.0,92.1698,92.2271,91.9569,92.1452,150573.0
2018-04-12 10:15:00,112.51,112.64,112.48,112.62,112441.0,92.1452,92.2517,92.1207,92.2353,112441.0
2018-04-12 10:20:00,112.62,112.87,112.61,112.82,149745.0,92.2353,92.4401,92.2271,92.3991,149745.0
2018-04-12 10:25:00,112.82,112.87,112.63,112.72,152482.0,92.3991,92.4401,92.2435,92.3172,152482.0
2018-04-12 10:30:00,112.73,112.82,112.63,112.81,114466.0,92.3254,92.3991,92.2435,92.3909,114466.0
2018-04-12 10:35:00,112.82,112.91,112.8,112.9,187980.0,92.3991,92.4728,92.3827,92.4646,187980.0
2018-04-12 10:40:00,112.9,113.03,112.86,112.99,218781.0,92.4646,92.5711,92.4319,92.5384,218781.0
2018-04-12 10:45:00,112.97,112.97,112.54,112.75,226233.0,92.522,92.522,92.1698,92.3418,226233.0
2018-04-12 10:50:00,112.74,112.94,112.69,112.9,197568.0,92.3336,92.4974,92.2927,92.4646,197568.0
2018-04-12 10:55:00,112.9,112.95,112.71,112.71,144976.0,92.4646,92.5056,92.309,92.309,144976.0
2018-04-12 11:00:00,112.7,112.9,112.68,112.9,92166.0,92.3008,92.4646,92.2845,92.4646,92166.0
2018-04-12 11:05:00,112.9,113.06,112.8,113.04,149885.0,92.4646,92.5957,92.3827,92.5793,149885.0
2018-04-12 11:10:00,113.03,113.21,113.0,113.16,168496.0,92.5711,92.7185,92.5465,92.6776,168496.0
2018-04-12 11:15:00,113.15,113.28,113.13,113.22,148172.0,92.6694,92.7759,92.653,92.7267,148172.0
2018-04-12 11:20:00,113.23,113.27,113.07,113.26,117451.0,92.7349,92.7677,92.6039,92.7595,117451.0
2018-04-12 11:25:00,113.27,113.3,113.1,113.14,146213.0,92.7677,92.7922,92.6284,92.6612,146213.0
2018-04-12 11:30:00,113.14,113.32,113.09,113.21,97744.0,92.6612,92.8086,92.6203,92.7185,97744.0
2018-04-12 11:35:00,113.21,113.22,113.05,113.14,86592.0,92.7185,92.7267,92.5875,92.6612,86592.0
2018-04-12 11:40:00,113.14,113.32,113.12,113.3,117436.0,92.6612,92.8086,92.6448,92.7922,117436.0
2018-04-12 11:45:00,113.31,113.32,112.94,113.04,108540.0,92.8004,92.8086,92.4974,92.5793,108540.0
2018-04-12 11:50:00,113.04,113.11,112.88,112.91,81567.0,92.5793,92.6366,92.4483,92.4728,81567.0
2018-04-12 11:55:00,112.9,113.17,112.88,113.17,61455.0,92.4646,92.6858,92.4483,92.6858,61455.0
2018-04-12 12:00:00,113.16,113.34,113.15,113.34,98723.0,92.6776,92.825,92.6694,92.825,98723.0
2018-04-12 12:05:00,113.33,113.4,113.21,113.24,114904.0,92.8168,92.8741,92.7185,92.7431,114904.0
2018-04-12 12:10:00,113.23,113.24,113.11,113.16,113662.0,92.7349,92.7431,92.6366,92.6776,113662.0
2018-04-12 12:15:00,113.16,113.4,113.15,113.4,119139.0,92.6776,92.8741,92.6694,92.8741,119139.0
2018-04-12 12:20:00,113.39,113.42,113.33,113.38,152755.0,92.866,92.8905,92.8168,92.8578,152755.0
2018-04-12 12:25:00,113.37,113.47,113.25,113.42,220900.0,92.8496,92.9315,92.7513,92.8905,220900.0
2018-04-12 12:30:00,113.43,113.54,113.39,113.44,215547.0,92.8987,92.9888,92.866,92.9069,215547.0
2018-04-12 12:35:00,113.44,113.52,113.4,113.47,80566.0,92.9069,92.9724,92.8741,92.9315,80566.0
2018-04-12 12:40:00,113.48,113.5,113.4,113.45,75927.0,92.9397,92.956,92.8741,92.9151,75927.0
2018-04-12 12:45:00,113.46,113.56,113.4,113.49,159544.0,92.9233,93.0052,92.8741,92.9479,159544.0
2018-04-12 12:50:00,113.5,113.56,113.37,113.39,145157.0,92.956,93.0052,92.8496,92.866,145157.0
2018-04-12 12:55:00,113.39,113.51,113.39,113.5,65827.0,92.866,92.9642,92.866,92.956,65827.0
2018-04-12 13:00:00,113.5,113.59,113.42,113.58,176140.0,92.956,93.0298,92.8905,93.0216,176140.0
2018-04-12 13:05:00,113.58,113.63,113.22,113.43,192825.0,93.0216,93.0625,92.7267,92.8987,192825.0
2018-04-12 13:10:00,113.43,113.49,113.03,113.07,145719.0,92.8987,92.9479,92.5711,92.6039,145719.0
2018-04-12 13:15:00,113.09,113.23,112.95,113.13,169172.0,92.6203,92.7349,92.5056,92.653,169172.0
2018-04-12 13:20:00,113.14,113.26,113.06,113.14,100517.0,92.6612,92.7595,92.5957,92.6612,100517.0
2018-04-12 13:25:00,113.12,113.17,112.84,112.94,154813.0,92.6448,92.6858,92.4155,92.4974,154813.0
2018-04-12 13:30:00,112.94,113.15,112.81,113.11,118349.0,92.4974,92.6694,92.3909,92.6366,118349.0
2018-04-12 13:35:00,113.11,113.31,113.07,113.25,90489.0,92.6366,92.8004,92.6039,92.7513,90489.0
2018-04-12 13:40:00,113.25,113.29,113.14,113.24,111225.0,92.7513,92.7841,92.6612,92.7431,111225.0
2018-04-12 13:45:00,113.24,113.33,113.08,113.29,125269.0,92.7431,92.8168,92.6121,92.7841,125269.0
2018-04-12 13:50:00,113.29,113.45,113.25,113.33,84860.0,92.7841,92.9151,92.7513,92.8168,84860.0
2018-04-12 13:55:00,113.34,113.38,113.01,113.14,107700.0,92.825,92.8578,92.5547,92.6612,107700.0
2018-04-12 14:00:00,113.13,113.29,113.04,113.25,126061.0,92.653,92.7841,92.5793,92.7513,126061.0
2018-04-12 14:05:00,113.25,113.39,113.17,113.37,99048.0,92.7513,92.866,92.6858,92.8496,99048.0
2018-04-12 14:10:00,113.36,113.46,113.3,113.36,127579.0,92.8414,92.9233,92.7922,92.8414,127579.0
2018-04-12 14:15:00,113.36,113.56,113.36,113.56,130343.0,92.8414,93.0052,92.8414,93.0052,130343.0
2018-04-12 14:20:00,113.56,113.78,113.54,113.77,174310.0,93.0052,93.1854,92.9888,93.1772,174310.0
2018-04-12 14:25:00,113.77,113.84,113.71,113.8,137286.0,93.1772,93.2345,93.128,93.2017,137286.0
2018-04-12 14:30:00,113.82,113.89,113.7,113.84,171666.0,93.2181,93.2755,93.1198,93.2345,171666.0
2018-04-12 14:35:00,113.85,113.89,113.7,113.75,157056.0,93.2427,93.2755,93.1198,93.1608,157056.0
2018-04-12 14:40:00,113.76,113.87,113.75,113.83,106376.0,93.169,93.2591,93.1608,93.2263,106376.0
2018-04-12 14:45:00,113.84,113.86,113.59,113.66,140927.0,93.2345,93.2509,93.0298,93.0871,140927.0
2018-04-12 14:50:00,113.65,113.78,113.65,113.66,130758.0,93.0789,93.1854,93.0789,93.0871,130758.0
2018-04-12 14:55:00,113.66,113.96,113.65,113.94,155240.0,93.0871,93.3328,93.0789,93.3164,155240.0
2018-04-12 15:00:00,113.95,114.0,113.83,113.84,203334.0,93.3246,93.3655,93.2263,93.2345,203334.0
2018-04-12 15:05:00,113.84,113.85,113.69,113.73,155882.0,93.2345,93.2427,93.1117,93.1444,155882.0
2018-04-12 15:10:00,113.72,114.0,113.71,114.0,175061.0,93.1362,93.3655,93.128,93.3655,175061.0
2018-04-12 15:15:00,114.0,114.05,113.87,114.04,145432.0,93.3655,93.4065,93.2591,93.3983,145432.0
2018-04-12 15:20:00,114.04,114.24,113.97,114.16,236746.0,93.3983,93.5621,93.341,93.4966,236746.0
2018-04-12 15:25:00,114.15,114.39,114.14,114.33,192121.0,93.4884,93.6849,93.4802,93.6358,192121.0
2018-04-12 15:30:00,114.31,114.35,114.16,114.21,196636.0,93.6194,93.6522,93.4966,93.5375,196636.0
2018-04-12 15:35:00,114.22,114.24,114.07,114.16,221169.0,93.5457,93.5621,93.4229,93.4966,221169.0
2018-04-12 15:40:00,114.16,114.16,113.85,113.87,282278.0,93.4966,93.4966,93.2427,93.2591,282278.0
2018-04-12 15:45:00,113.86,113.86,113.56,113.68,410210.0,93.2509,93.2509,93.0052,93.1035,410210.0
2018-04-12 15:50:00,113.69,113.8,113.63,113.7,301514.0,93.1117,93.2017,93.0625,93.1198,301514.0
2018-04-12 15:55:00,113.7,113.76,113.3,113.38,964911.0,93.1198,93.169,92.7922,92.8578,964911.0
2018-04-13 09:30:00,115.0,115.15,113.38,113.38,1633379.0,94.1845,94.3074,92.8578,92.8578,1633379.0
2018-04-13 09:35:00,113.47,113.65,112.3,112.48,1122658.0,92.9315,93.0789,91.9732,92.1207,1122658.0
2018-04-13 09:40:00,112.46,113.36,112.44,113.3,979497.0,92.1043,92.8414,92.0879,92.7922,979497.0
2018-04-13 09:45:00,113.29,113.49,112.7,112.91,783519.0,92.7841,92.9479,92.3008,92.4728,783519.0
2018-04-13 09:50:00,112.94,112.96,112.61,112.77,443385.0,92.4974,92.5138,92.2271,92.3582,443385.0
2018-04-13 09:55:00,112.77,112.86,112.45,112.52,490260.0,92.3582,92.4319,92.0961,92.1534,490260.0
2018-04-13 10:00:00,112.51,112.67,112.11,112.13,519396.0,92.1452,92.2763,91.8176,91.834,519396.0
2018-04-13 10:05:00,112.13,112.46,111.94,111.94,573166.0,91.834,92.1043,91.6784,91.6784,573166.0
2018-04-13 10:10:00,111.95,112.34,111.81,112.17,563485.0,91.6866,92.006,91.5719,91.8668,563485.0
2018-04-13 10:15:00,112.16,112.36,112.08,112.16,423525.0,91.8586,92.0224,91.7931,91.8586,423525.0
2018-04-13 10:20:00,112.16,112.22,111.8,111.81,307963.0,91.8586,91.9077,91.5637,91.5719,307963.0
2018-04-13 10:25:00,111.8,111.89,111.29,111.39,523116.0,91.5637,91.6375,91.1461,91.228,523116.0
2018-04-13 10:30:00,111.38,111.64,111.12,111.46,513147.0,91.2198,91.4327,91.0068,91.2853,513147.0
2018-04-13 10:35:00,111.46,111.53,110.97,111.13,469553.0,91.2853,91.3426,90.884,91.015,469553.0
2018-04-13 10:40:00,111.13,111.47,111.11,111.24,335710.0,91.015,91.2935,90.9986,91.1051,335710.0
2018-04-13 10:45:00,111.26,111.44,111.06,111.3,388263.0,91.1215,91.2689,90.9577,91.1543,388263.0
2018-04-13 10:50:00,111.3,111.3,110.85,111.06,477880.0,91.1543,91.1543,90.7857,90.9577,477880.0
2018-04-13 10:55:00,111.07,111.1,110.5,110.5,478626.0,90.9659,90.9905,90.4991,90.4991,478626.0
2018-04-13 11:00:00,110.52,110.53,110.03,110.12,811417.0,90.5154,90.5236,90.1141,90.1878,811417.0
2018-04-13 11:05:00,110.14,110.44,110.06,110.29,701573.0,90.2042,90.4499,90.1387,90.3271,701573.0
2018-04-13 11:10:00,110.29,110.42,109.91,110.05,657623.0,90.3271,90.4335,90.0158,90.1305,657623.0
2018-04-13 11:15:00,110.06,110.24,109.87,110.06,485584.0,90.1387,90.2861,89.9831,90.1387,485584.0
2018-04-13 11:20:00,110.08,110.49,109.97,110.44,495390.0,90.1551,90.4909,90.065,90.4499,495390.0
2018-04-13 11:25:00,110.42,110.6,110.32,110.32,346516.0,90.4335,90.581,90.3516,90.3516,346516.0
2018-04-13 11:30:00,110.32,110.65,110.27,110.49,326815.0,90.3516,90.6219,90.3107,90.4909,326815.0
2018-04-13 11:35:00,110.49,110.74,110.4,110.45,381098.0,90.4909,90.6956,90.4172,90.4581,381098.0
2018-04-13 11:40:00,110.46,110.49,110.2,110.47,270201.0,90.4663,90.4909,90.2534,90.4745,270201.0
2018-04-13 11:45:00,110.45,110.57,110.36,110.39,163590.0,90.4581,90.5564,90.3844,90.409,163590.0
2018-04-13 11:50:00,110.39,110.76,110.26,110.75,327318.0,90.409,90.712,90.3025,90.7038,327318.0
2018-04-13 11:55:00,110.76,110.95,110.7,110.76,358965.0,90.712,90.8676,90.6629,90.712,358965.0
2018-04-13 12:00:00,110.76,110.97,110.61,110.61,261661.0,90.712,90.884,90.5891,90.5891,261661.0
2018-04-13 12:05:00,110.61,110.77,110.43,110.53,199426.0,90.5891,90.7202,90.4417,90.5236,199426.0
2018-04-13 12:10:00,110.54,110.65,110.3,110.63,315343.0,90.5318,90.6219,90.3353,90.6055,315343.0
2018-04-13 12:15:00,110.64,110.75,110.45,110.47,210519.0,90.6137,90.7038,90.4581,90.4745,210519.0
2018-04-13 12:20:00,110.47,110.6,110.46,110.47,193296.0,90.4745,90.581,90.4663,90.4745,193296.0
2018-04-13 12:25:00,110.49,110.53,110.08,110.39,373598.0,90.4909,90.5236,90.1551,90.409,373598.0
2018-04-13 12:30:00,110.39,110.41,110.0,110.03,275713.0,90.409,90.4253,90.0896,90.1141,275713.0
2018-04-13 12:35:00,110.03,110.04,109.82,109.96,502945.0,90.1141,90.1223,89.9421,90.0568,502945.0
2018-04-13 12:40:00,109.95,110.09,109.9,109.95,286865.0,90.0486,90.1633,90.0077,90.0486,286865.0
2018-04-13 12:45:00,109.94,110.0,109.75,109.87,260304.0,90.0404,90.0896,89.8848,89.9831,260304.0
2018-04-13 12:50:00,109.86,110.09,109.85,109.95,254122.0,89.9749,90.1633,89.9667,90.0486,254122.0
2018-04-13 12:55:00,109.95,110.05,109.9,110.04,304012.0,90.0486,90.1305,90.0077,90.1223,304012.0
2018-04-13 13:00:00,110.05,110.15,109.98,110.02,200456.0,90.1305,90.2124,90.0732,90.1059,200456.0
2018-04-13 13:05:00,110.02,110.09,109.94,109.99,250842.0,90.1059,90.1633,90.0404,90.0814,250842.0
2018-04-13 13:10:00,109.99,110.08,109.93,109.99,171212.0,90.0814,90.1551,90.0322,90.0814,171212.0
2018-04-13 13:15:00,110.0,110.1,109.99,110.0,157076.0,90.0896,90.1715,90.0814,90.0896,157076.0
2018-04-13 13:20:00,110.0,110.4,110.0,110.3,364103.0,90.0896,90.4172,90.0896,90.3353,364103.0
2018-04-13 13:25:00,110.3,110.32,110.17,110.28,207692.0,90.3353,90.3516,90.2288,90.3189,207692.0
2018-04-13 13:30:00,110.29,110.38,110.11,110.12,302874.0,90.3271,90.4008,90.1796,90.1878,302874.0
2018-04-13 13:35:00,110.12,110.17,110.0,110.15,198968.0,90.1878,90.2288,90.0896,90.2124,198968.0
2018-04-13 13:40:00,110.15,110.31,110.12,110.25,189458.0,90.2124,90.3434,90.1878,90.2943,189458.0
2018-04-13 13:45:00,110.25,110.38,110.21,110.32,210594.0,90.2943,90.4008,90.2615,90.3516,210594.0
2018-04-13 13:50:00,110.32,110.41,110.27,110.29,239728.0,90.3516,90.4253,90.3107,90.3271,239728.0
2018-04-13 13:55:00,110.28,110.38,110.23,110.36,193387.0,90.3189,90.4008,90.2779,90.3844,193387.0
2018-04-13 14:00:00,110.34,110.36,110.21,110.22,224597.0,90.368,90.3844,90.2615,90.2697,224597.0
2018-04-13 14:05:00,110.23,110.33,110.16,110.29,152805.0,90.2779,90.3598,90.2206,90.3271,152805.0
2018-04-13 14:10:00,110.29,110.34,110.17,110.17,119440.0,90.3271,90.368,90.2288,90.2288,119440.0
2018-04-13 14:15:00,110.17,110.18,109.83,109.86,337260.0,90.2288,90.237,89.9503,89.9749,337260.0
2018-04-13 14:20:00,109.87,109.96,109.81,109.92,207725.0,89.9831,90.0568,89.9339,90.024,207725.0
2018-04-13 14:25:00,109.93,110.05,109.84,109.99,263105.0,90.0322,90.1305,89.9585,90.0814,263105.0
2018-04-13 14:30:00,109.98,110.21,109.83,110.13,309438.0,90.0732,90.2615,89.9503,90.196,309438.0
2018-04-13 14:35:00,110.13,110.17,110.0,110.05,194271.0,90.196,90.2288,90.0896,90.1305,194271.0
2018-04-13 14:40:00,110.05,110.19,109.93,110.12,185525.0,90.1305,90.2452,90.0322,90.1878,185525.0
2018-04-13 14:45:00,110.11,110.16,109.99,109.99,175655.0,90.1796,90.2206,90.0814,90.0814,175655.0
2018-04-13 14:50:00,110.0,110.15,109.95,110.1,202396.0,90.0896,90.2124,90.0486,90.1715,202396.0
2018-04-13 14:55:00,110.11,110.12,109.99,110.08,158803.0,90.1796,90.1878,90.0814,90.1551,158803.0
2018-04-13 15:00:00,110.09,110.09,109.79,109.81,422294.0,90.1633,90.1633,89.9176,89.9339,422294.0
2018-04-13 15:05:00,109.81,109.82,109.62,109.75,553173.0,89.9339,89.9421,89.7783,89.8848,553173.0
2018-04-13 15:10:00,109.75,109.86,109.7,109.75,269609.0,89.8848,89.9749,89.8439,89.8848,269609.0
2018-04-13 15:15:00,109.75,109.76,109.12,109.15,818068.0,89.8848,89.893,89.3688,89.3934,818068.0
2018-04-13 15:20:00,109.16,109.34,109.05,109.22,490127.0,89.4016,89.549,89.3115,89.4507,490127.0
2018-04-13 15:25:00,109.23,109.31,109.05,109.28,338624.0,89.4589,89.5244,89.3115,89.4999,338624.0
2018-04-13 15:30:00,109.27,109.57,109.21,109.45,419462.0,89.4917,89.7374,89.4425,89.6391,419462.0
2018-04-13 15:35:00,109.45,109.46,109.25,109.42,241024.0,89.6391,89.6473,89.4753,89.6145,241024.0
2018-04-13 15:40:00,109.42,109.7,109.42,109.59,408613.0,89.6145,89.8439,89.6145,89.7538,408613.0
2018-04-13 15:45:00,109.6,109.78,109.6,109.71,495474.0,89.762,89.9094,89.762,89.852,495474.0
2018-04-13 15:50:00,109.71,110.04,109.7,109.99,783353.0,89.852,90.1223,89.8439,90.0814,783353.0
2018-04-13 15:55:00,109.99,110.38,109.97,110.3,1421264.0,90.0814,90.4008,90.065,90.3353,1421264.0
2018-04-16 09:30:00,110.96,111.47,110.78,110.87,829762.0,90.8758,91.2935,90.7284,90.8021,829762.0
2018-04-16 09:35:00,110.87,111.0,110.45,110.89,623931.0,90.8021,90.9086,90.4581,90.8185,623931.0
2018-04-16 09:40:00,110.88,110.97,110.57,110.73,396623.0,90.8103,90.884,90.5564,90.6874,396623.0
2018-04-16 09:45:00,110.71,111.18,110.7,110.85,461501.0,90.671,91.056,90.6629,90.7857,461501.0
2018-04-16 09:50:00,110.86,110.87,110.47,110.64,329666.0,90.7939,90.8021,90.4745,90.6137,329666.0
2018-04-16 09:55:00,110.64,110.72,110.42,110.68,258134.0,90.6137,90.6792,90.4335,90.6465,258134.0
2018-04-16 10:00:00,110.69,111.18,110.69,111.06,284184.0,90.6547,91.056,90.6547,90.9577,284184.0
2018-04-16 10:05:00,111.05,111.06,110.65,110.68,322824.0,90.9495,90.9577,90.6219,90.6465,322824.0
2018-04-16 10:10:00,110.67,110.77,110.52,110.66,228371.0,90.6383,90.7202,90.5154,90.6301,228371.0
2018-04-16 10:15:00,110.67,110.73,110.52,110.64,202005.0,90.6383,90.6874,90.5154,90.6137,202005.0
2018-04-16 10:20:00,110.64,111.03,110.61,111.03,226440.0,90.6137,90.9331,90.5891,90.9331,226440.0
2018-04-16 10:25:00,111.02,111.27,110.92,111.22,282764.0,90.9249,91.1297,90.843,91.0887,282764.0
2018-04-16 10:30:00,111.25,111.28,111.01,111.08,189212.0,91.1133,91.1379,90.9167,90.9741,189212.0
2018-04-16 10:35:00,111.08,111.17,110.94,111.1,202167.0,90.9741,91.0478,90.8594,90.9905,202167.0
2018-04-16 10:40:00,111.11,111.25,111.11,111.24,139985.0,90.9986,91.1133,90.9986,91.1051,139985.0
2018-04-16 10:45:00,111.23,111.29,110.88,110.89,153435.0,91.0969,91.1461,90.8103,90.8185,153435.0
2018-04-16 10:50:00,110.88,111.02,110.8,111.0,199587.0,90.8103,90.9249,90.7448,90.9086,199587.0
2018-04-16 10:55:00,110.99,111.08,110.86,110.93,168428.0,90.9004,90.9741,90.7939,90.8512,168428.0
2018-04-16 11:00:00,110.94,111.12,110.92,110.92,144582.0,90.8594,91.0068,90.843,90.843,144582.0
2018-04-16 11:05:00,110.92,110.99,110.79,110.8,181788.0,90.843,90.9004,90.7366,90.7448,181788.0
2018-04-16 11:10:00,110.81,110.83,110.61,110.69,140034.0,90.7529,90.7693,90.5891,90.6547,140034.0
2018-04-16 11:15:00,110.68,110.68,110.37,110.52,209466.0,90.6465,90.6465,90.3926,90.5154,209466.0
2018-04-16 11:20:00,110.53,110.68,110.36,110.65,178886.0,90.5236,90.6465,90.3844,90.6219,178886.0
2018-04-16 11:25:00,110.65,110.66,110.38,110.5,190447.0,90.6219,90.6301,90.4008,90.4991,190447.0
2018-04-16 11:30:00,110.5,110.52,110.21,110.26,171842.0,90.4991,90.5154,90.2615,90.3025,171842.0
2018-04-16 11:35:00,110.26,110.31,110.13,110.19,244917.0,90.3025,90.3434,90.196,90.2452,244917.0
2018-04-16 11:40:00,110.19,110.22,109.96,109.97,172948.0,90.2452,90.2697,90.0568,90.065,172948.0
2018-04-16 11:45:00,109.98,110.08,109.94,110.02,146772.0,90.0732,90.1551,90.0404,90.1059,146772.0
2018-04-16 11:50:00,110.02,110.08,109.79,109.8,170052.0,90.1059,90.1551,89.9176,89.9258,170052.0
2018-04-16 11:55:00,109.79,110.19,109.79,110.18,194002.0,89.9176,90.2452,89.9176,90.237,194002.0
2018-04-16 12:00:00,110.2,110.46,110.2,110.42,261433.0,90.2534,90.4663,90.2534,90.4335,261433.0
2018-04-16 12:05:00,110.43,110.53,110.2,110.23,159394.0,90.4417,90.5236,90.2534,90.2779,159394.0
2018-04-16 12:10:00,110.25,110.42,110.22,110.33,170468.0,90.2943,90.4335,90.2697,90.3598,170468.0
2018-04-16 12:15:00,110.35,110.36,110.05,110.11,100997.0,90.3762,90.3844,90.1305,90.1796,100997.0
2018-04-16 12:20:00,110.11,110.19,109.96,110.1,159578.0,90.1796,90.2452,90.0568,90.1715,159578.0
2018-04-16 12:25:00,110.1,110.14,110.04,110.09,62821.0,90.1715,90.2042,90.1223,90.1633,62821.0
2018-04-16 12:30:00,110.1,110.27,110.1,110.11,86778.0,90.1715,90.3107,90.1715,90.1796,86778.0
2018-04-16 12:35:00,110.12,110.27,110.05,110.26,65064.0,90.1878,90.3107,90.1305,90.3025,65064.0
2018-04-16 12:40:00,110.27,110.31,110.22,110.29,61036.0,90.3107,90.3434,90.2697,90.3271,61036.0
2018-04-16 12:45:00,110.29,110.49,110.28,110.47,125158.0,90.3271,90.4909,90.3189,90.4745,125158.0
2018-04-16 12:50:00,110.48,110.75,110.45,110.58,241287.0,90.4827,90.7038,90.4581,90.5646,241287.0
2018-04-16 12:55:00,110.57,110.75,110.52,110.75,110216.0,90.5564,90.7038,90.5154,90.7038,110216.0
2018-04-16 13:00:00,110.74,110.92,110.74,110.83,176861.0,90.6956,90.843,90.6956,90.7693,176861.0
2018-04-16 13:05:00,110.84,110.95,110.79,110.94,139795.0,90.7775,90.8676,90.7366,90.8594,139795.0
2018-04-16 13:10:00,110.94,111.08,110.89,111.07,169315.0,90.8594,90.9741,90.8185,90.9659,169315.0
2018-04-16 13:15:00,111.06,111.1,110.95,111.01,71860.0,90.9577,90.9905,90.8676,90.9167,71860.0
2018-04-16 13:20:00,111.01,111.1,110.95,110.97,76770.0,90.9167,90.9905,90.8676,90.884,76770.0
2018-04-16 13:25:00,110.98,110.98,110.75,110.75,127127.0,90.8922,90.8922,90.7038,90.7038,127127.0
2018-04-16 13:30:00,110.76,111.05,110.75,110.99,90752.0,90.712,90.9495,90.7038,90.9004,90752.0
2018-04-16 13:35:00,111.0,111.12,110.93,111.11,113185.0,90.9086,91.0068,90.8512,90.9986,113185.0
2018-04-16 13:40:00,111.11,111.17,111.02,111.1,124896.0,90.9986,91.0478,90.9249,90.9905,124896.0
2018-04-16 13:45:00,111.11,111.26,111.06,111.26,129076.0,90.9986,91.1215,90.9577,91.1215,129076.0
2018-04-16 13:50:00,111.26,111.27,111.06,111.15,146706.0,91.1215,91.1297,90.9577,91.0314,146706.0
2018-04-16 13:55:00,111.17,111.17,111.09,111.14,68929.0,91.0478,91.0478,90.9823,91.0232,68929.0
2018-04-16 14:00:00,111.14,111.15,110.92,110.96,116612.0,91.0232,91.0314,90.843,90.8758,116612.0
2018-04-16 14:05:00,110.97,110.98,110.83,110.92,150885.0,90.884,90.8922,90.7693,90.843,150885.0
2018-04-16 14:10:00,110.92,111.0,110.74,110.77,132965.0,90.843,90.9086,90.6956,90.7202,132965.0
2018-04-16 14:15:00,110.77,110.83,110.72,110.72,70428.0,90.7202,90.7693,90.6792,90.6792,70428.0
2018-04-16 14:20:00,110.72,110.85,110.7,110.82,92503.0,90.6792,90.7857,90.6629,90.7611,92503.0
2018-04-16 14:25:00,110.84,110.84,110.63,110.72,87074.0,90.7775,90.7775,90.6055,90.6792,87074.0
2018-04-16 14:30:00,110.72,110.88,110.68,110.84,92074.0,90.6792,90.8103,90.6465,90.7775,92074.0
2018-04-16 14:35:00,110.86,110.93,110.82,110.88,81877.0,90.7939,90.8512,90.7611,90.8103,81877.0
2018-04-16 14:40:00,110.91,110.91,110.71,110.8,79395.0,90.8348,90.8348,90.671,90.7448,79395.0
2018-04-16 14:45:00,110.81,110.89,110.77,110.85,56342.0,90.7529,90.8185,90.7202,90.7857,56342.0
2018-04-16 14:50:00,110.85,110.85,110.63,110.63,59777.0,90.7857,90.7857,90.6055,90.6055,59777.0
2018-04-16 14:55:00,110.64,110.75,110.62,110.73,59872.0,90.6137,90.7038,90.5973,90.6874,59872.0
2018-04-16 15:00:00,110.74,110.84,110.72,110.83,75170.0,90.6956,90.7775,90.6792,90.7693,75170.0
2018-04-16 15:05:00,110.84,110.84,110.7,110.78,77309.0,90.7775,90.7775,90.6629,90.7284,77309.0
2018-04-16 15:10:00,110.8,110.82,110.67,110.79,177073.0,90.7448,90.7611,90.6383,90.7366,177073.0
2018-04-16 15:15:00,110.79,110.87,110.65,110.69,118104.0,90.7366,90.8021,90.6219,90.6547,118104.0
2018-04-16 15:20:00,110.69,110.69,110.49,110.58,158121.0,90.6547,90.6547,90.4909,90.5646,158121.0
2018-04-16 15:25:00,110.58,110.7,110.54,110.68,140011.0,90.5646,90.6629,90.5318,90.6465,140011.0
2018-04-16 15:30:00,110.68,110.81,110.67,110.74,123980.0,90.6465,90.7529,90.6383,90.6956,123980.0
2018-04-16 15:35:00,110.74,110.84,110.73,110.82,107109.0,90.6956,90.7775,90.6874,90.7611,107109.0
2018-04-16 15:40:00,110.82,110.86,110.61,110.77,216383.0,90.7611,90.7939,90.5891,90.7202,216383.0
2018-04-16 15:45:00,110.77,110.77,110.4,110.45,250345.0,90.7202,90.7202,90.4172,90.4581,250345.0
2018-04-16 15:50:00,110.46,110.55,110.4,110.4,189866.0,90.4663,90.54,90.4172,90.4172,189866.0
2018-04-16 15:55:00,110.4,110.43,110.18,110.21,540484.0,90.4172,90.4417,90.237,90.2615,540484.0
2018-04-17 09:30:00,111.37,111.42,110.68,111.13,562410.0,91.2116,91.2525,90.6465,91.015,562410.0
2018-04-17 09:35:00,111.13,111.13,110.75,110.94,281140.0,91.015,91.015,90.7038,90.8594,281140.0
2018-04-17 09:40:00,110.92,111.39,110.92,111.35,255500.0,90.843,91.228,90.843,91.1952,255500.0
2018-04-17 09:45:00,111.35,111.62,111.33,111.55,344352.0,91.1952,91.4163,91.1788,91.359,344352.0
2018-04-17 09:50:00,111.55,111.64,111.37,111.4,254685.0,91.359,91.4327,91.2116,91.2362,254685.0
2018-04-17 09:55:00,111.4,111.66,111.38,111.61,161362.0,91.2362,91.4491,91.2198,91.4081,161362.0
2018-04-17 10:00:00,111.62,111.85,111.61,111.73,299175.0,91.4163,91.6047,91.4081,91.5064,299175.0
2018-04-17 10:05:00,111.74,111.92,111.64,111.64,278513.0,91.5146,91.662,91.4327,91.4327,278513.0
2018-04-17 10:10:00,111.64,111.71,111.46,111.54,272495.0,91.4327,91.49,91.2853,91.3508,272495.0
2018-04-17 10:15:00,111.54,111.64,111.34,111.36,193225.0,91.3508,91.4327,91.187,91.2034,193225.0
2018-04-17 10:20:00,111.37,111.4,111.19,111.34,202353.0,91.2116,91.2362,91.0642,91.187,202353.0
2018-04-17 10:25:00,111.34,111.5,111.11,111.18,223146.0,91.187,91.3181,90.9986,91.056,223146.0
2018-04-17 10:30:00,111.18,111.35,111.15,111.33,128741.0,91.056,91.1952,91.0314,91.1788,128741.0
2018-04-17 10:35:00,111.34,111.46,111.31,111.43,149071.0,91.187,91.2853,91.1624,91.2607,149071.0
2018-04-17 10:40:00,111.43,111.56,111.41,111.42,132811.0,91.2607,91.3672,91.2443,91.2525,132811.0
2018-04-17 10:45:00,111.42,111.44,111.29,111.34,154816.0,91.2525,91.2689,91.1461,91.187,154816.0
2018-04-17 10:50:00,111.35,111.51,111.33,111.44,127707.0,91.1952,91.3262,91.1788,91.2689,127707.0
2018-04-17 10:55:00,111.45,111.52,111.35,111.36,249925.0,91.2771,91.3344,91.1952,91.2034,249925.0
2018-04-17 11:00:00,111.36,111.44,111.35,111.41,110312.0,91.2034,91.2689,91.1952,91.2443,110312.0
2018-04-17 11:05:00,111.41,111.41,111.14,111.17,200936.0,91.2443,91.2443,91.0232,91.0478,200936.0
2018-04-17 11:10:00,111.17,111.21,110.96,111.0,187884.0,91.0478,91.0805,90.8758,90.9086,187884.0
2018-04-17 11:15:00,111.0,111.09,110.9,111.05,150796.0,90.9086,90.9823,90.8267,90.9495,150796.0
2018-04-17 11:20:00,111.05,111.17,111.04,111.11,120369.0,90.9495,91.0478,90.9413,90.9986,120369.0
2018-04-17 11:25:00,111.1,111.13,111.04,111.04,105801.0,90.9905,91.015,90.9413,90.9413,105801.0
2018-04-17 11:30:00,111.05,111.17,111.04,111.08,102340.0,90.9495,91.0478,90.9413,90.9741,102340.0
2018-04-17 11:35:00,111.08,111.12,111.03,111.09,75387.0,90.9741,91.0068,90.9331,90.9823,75387.0
2018-04-17 11:40:00,111.09,111.11,110.98,111.1,140005.0,90.9823,90.9986,90.8922,90.9905,140005.0
2018-04-17 11:45:00,111.11,111.29,111.1,111.28,125939.0,90.9986,91.1461,90.9905,91.1379,125939.0
2018-04-17 11:50:00,111.28,111.33,111.19,111.24,82030.0,91.1379,91.1788,91.0642,91.1051,82030.0
2018-04-17 11:55:00,111.25,111.28,111.17,111.24,69952.0,91.1133,91.1379,91.0478,91.1051,69952.0
2018-04-17 12:00:00,111.25,111.37,111.25,111.32,83545.0,91.1133,91.2116,91.1133,91.1706,83545.0
2018-04-17 12:05:00,111.32,111.38,111.27,111.28,81119.0,91.1706,91.2198,91.1297,91.1379,81119.0
2018-04-17 12:10:00,111.28,111.31,111.21,111.22,83062.0,91.1379,91.1624,91.0805,91.0887,83062.0
2018-04-17 12:15:00,111.22,111.26,111.14,111.26,89085.0,91.0887,91.1215,91.0232,91.1215,89085.0
2018-04-17 12:20:00,111.27,111.29,111.15,111.2,85019.0,91.1297,91.1461,91.0314,91.0724,85019.0
2018-04-17 12:25:00,111.21,111.25,111.18,111.23,83607.0,91.0805,91.1133,91.056,91.0969,83607.0
2018-04-17 12:30:00,111.23,111.24,111.11,111.12,94295.0,91.0969,91.1051,90.9986,91.0068,94295.0
2018-04-17 12:35:00,111.12,111.12,110.94,110.99,186697.0,91.0068,91.0068,90.8594,90.9004,186697.0
2018-04-17 12:40:00,111.0,111.15,110.98,111.01,106675.0,90.9086,91.0314,90.8922,90.9167,106675.0
2018-04-17 12:45:00,111.01,111.16,110.99,111.09,88169.0,90.9167,91.0396,90.9004,90.9823,88169.0
2018-04-17 12:50:00,111.09,111.1,110.98,111.0,83348.0,90.9823,90.9905,90.8922,90.9086,83348.0
2018-04-17 12:55:00,111.0,111.0,110.89,110.91,89174.0,90.9086,90.9086,90.8185,90.8348,89174.0
2018-04-17 13:00:00,110.91,110.99,110.84,110.98,132293.0,90.8348,90.9004,90.7775,90.8922,132293.0
2018-04-17 13:05:00,110.98,111.01,110.8,110.8,93470.0,90.8922,90.9167,90.7448,90.7448,93470.0
2018-04-17 13:10:00,110.81,110.89,110.76,110.78,108645.0,90.7529,90.8185,90.712,90.7284,108645.0
2018-04-17 13:15:00,110.78,110.78,110.52,110.53,195510.0,90.7284,90.7284,90.5154,90.5236,195510.0
2018-04-17 13:20:00,110.54,110.54,110.36,110.51,165607.0,90.5318,90.5318,90.3844,90.5072,165607.0
2018-04-17 13:25:00,110.52,110.64,110.52,110.56,108569.0,90.5154,90.6137,90.5154,90.5482,108569.0
2018-04-17 13:30:00,110.57,110.6,110.4,110.46,90884.0,90.5564,90.581,90.4172,90.4663,90884.0
2018-04-17 13:35:00,110.45,110.48,110.36,110.41,82721.0,90.4581,90.4827,90.3844,90.4253,82721.0
2018-04-17 13:40:00,110.41,110.48,110.39,110.45,90567.0,90.4253,90.4827,90.409,90.4581,90567.0
2018-04-17 13:45:00,110.45,110.56,110.4,110.51,96294.0,90.4581,90.5482,90.4172,90.5072,96294.0
2018-04-17 13:50:00,110.52,110.53,110.32,110.37,132219.0,90.5154,90.5236,90.3516,90.3926,132219.0
2018-04-17 13:55:00,110.39,110.6,110.38,110.56,110489.0,90.409,90.581,90.4008,90.5482,110489.0
2018-04-17 14:00:00,110.56,110.62,110.47,110.58,118144.0,90.5482,90.5973,90.4745,90.5646,118144.0
2018-04-17 14:05:00,110.58,110.61,110.43,110.46,81613.0,90.5646,90.5891,90.4417,90.4663,81613.0
2018-04-17 14:10:00,110.46,110.46,110.26,110.3,127955.0,90.4663,90.4663,90.3025,90.3353,127955.0
2018-04-17 14:15:00,110.29,110.33,110.15,110.15,133949.0,90.3271,90.3598,90.2124,90.2124,133949.0
2018-04-17 14:20:00,110.14,110.18,110.03,110.15,185170.0,90.2042,90.237,90.1141,90.2124,185170.0
2018-04-17 14:25:00,110.16,110.22,110.07,110.08,143218.0,90.2206,90.2697,90.1469,90.1551,143218.0
2018-04-17 14:30:00,110.08,110.1,110.0,110.02,159074.0,90.1551,90.1715,90.0896,90.1059,159074.0
2018-04-17 14:35:00,110.02,110.14,110.01,110.08,156164.0,90.1059,90.2042,90.0977,90.1551,156164.0
2018-04-17 14:40:00,110.08,110.15,110.04,110.1,140105.0,90.1551,90.2124,90.1223,90.1715,140105.0
2018-04-17 14:45:00,110.1,110.12,110.04,110.1,156436.0,90.1715,90.1878,90.1223,90.1715,156436.0
2018-04-17 14:50:00,110.11,110.17,109.99,109.99,189706.0,90.1796,90.2288,90.0814,90.0814,189706.0
2018-04-17 14:55:00,109.99,110.12,109.99,110.08,206062.0,90.0814,90.1878,90.0814,90.1551,206062.0
2018-04-17 15:00:00,110.08,110.18,110.04,110.16,210735.0,90.1551,90.237,90.1223,90.2206,210735.0
2018-04-17 15:05:00,110.16,110.41,110.15,110.36,180250.0,90.2206,90.4253,90.2124,90.3844,180250.0
2018-04-17 15:10:00,110.37,110.49,110.35,110.35,182722.0,90.3926,90.4909,90.3762,90.3762,182722.0
2018-04-17 15:15:00,110.35,110.57,110.35,110.53,239297.0,90.3762,90.5564,90.3762,90.5236,239297.0
2018-04-17 15:20:00,110.54,110.62,110.42,110.44,129532.0,90.5318,90.5973,90.4335,90.4499,129532.0
2018-04-17 15:25:00,110.44,110.59,110.44,110.49,111135.0,90.4499,90.5728,90.4499,90.4909,111135.0
2018-04-17 15:30:00,110.49,110.64,110.45,110.47,197450.0,90.4909,90.6137,90.4581,90.4745,197450.0
2018-04-17 15:35:00,110.46,110.65,110.46,110.55,171461.0,90.4663,90.6219,90.4663,90.54,171461.0
2018-04-17 15:40:00,110.55,110.7,110.46,110.68,195552.0,90.54,90.6629,90.4663,90.6465,195552.0
2018-04-17 15:45:00,110.69,110.7,110.57,110.57,210818.0,90.6547,90.6629,90.5564,90.5564,210818.0
2018-04-17 15:50:00,110.58,110.61,110.38,110.43,235013.0,90.5646,90.5891,90.4008,90.4417,235013.0
2018-04-17 15:55:00,110.42,110.43,110.2,110.2,462572.0,90.4335,90.4417,90.2534,90.2534,462572.0
2018-04-18 09:30:00,110.53,110.75,110.35,110.52,448979.0,90.5236,90.7038,90.3762,90.5154,448979.0
2018-04-18 09:35:00,110.51,110.79,110.47,110.54,280282.0,90.5072,90.7366,90.4745,90.5318,280282.0
2018-04-18 09:40:00,110.54,110.87,110.54,110.71,248030.0,90.5318,90.8021,90.5318,90.671,248030.0
2018-04-18 09:45:00,110.7,111.06,110.69,110.91,257971.0,90.6629,90.9577,90.6547,90.8348,257971.0
2018-04-18 09:50:00,110.91,111.07,110.84,110.86,192518.0,90.8348,90.9659,90.7775,90.7939,192518.0
2018-04-18 09:55:00,110.87,110.97,110.81,110.96,176931.0,90.8021,90.884,90.7529,90.8758,176931.0
2018-04-18 10:00:00,110.96,110.97,110.61,110.63,195657.0,90.8758,90.884,90.5891,90.6055,195657.0
2018-04-18 10:05:00,110.63,110.65,110.45,110.64,223884.0,90.6055,90.6219,90.4581,90.6137,223884.0
2018-04-18 10:10:00,110.64,110.66,110.41,110.46,174893.0,90.6137,90.6301,90.4253,90.4663,174893.0
2018-04-18 10:15:00,110.47,110.63,110.42,110.42,160100.0,90.4745,90.6055,90.4335,90.4335,160100.0
2018-04-18 10:20:00,110.42,110.59,110.41,110.52,160365.0,90.4335,90.5728,90.4253,90.5154,160365.0
2018-04-18 10:25:00,110.52,110.73,110.48,110.68,112863.0,90.5154,90.6874,90.4827,90.6465,112863.0
2018-04-18 10:30:00,110.68,110.71,110.42,110.47,156000.0,90.6465,90.671,90.4335,90.4745,156000.0
2018-04-18 10:35:00,110.47,110.71,110.44,110.54,153660.0,90.4745,90.671,90.4499,90.5318,153660.0
2018-04-18 10:40:00,110.53,110.63,110.41,110.53,144439.0,90.5236,90.6055,90.4253,90.5236,144439.0
2018-04-18 10:45:00,110.54,110.72,110.52,110.7,107481.0,90.5318,90.6792,90.5154,90.6629,107481.0
2018-04-18 10:50:00,110.7,110.74,110.63,110.68,95032.0,90.6629,90.6956,90.6055,90.6465,95032.0
2018-04-18 10:55:00,110.68,110.79,110.65,110.77,104558.0,90.6465,90.7366,90.6219,90.7202,104558.0
2018-04-18 11:00:00,110.77,110.84,110.67,110.7,145502.0,90.7202,90.7775,90.6383,90.6629,145502.0
2018-04-18 11:05:00,110.71,110.72,110.59,110.67,123172.0,90.671,90.6792,90.5728,90.6383,123172.0
2018-04-18 11:10:00,110.67,110.7,110.61,110.62,112782.0,90.6383,90.6629,90.5891,90.5973,112782.0
2018-04-18 11:15:00,110.62,110.62,110.32,110.34,189319.0,90.5973,90.5973,90.3516,90.368,189319.0
2018-04-18 11:20:00,110.34,110.34,110.16,110.27,186022.0,90.368,90.368,90.2206,90.3107,186022.0
2018-04-18 11:25:00,110.27,110.34,110.16,110.16,129811.0,90.3107,90.368,90.2206,90.2206,129811.0
2018-04-18 11:30:00,110.17,110.3,110.17,110.23,139114.0,90.2288,90.3353,90.2288,90.2779,139114.0
2018-04-18 11:35:00,110.23,110.33,110.2,110.25,106848.0,90.2779,90.3598,90.2534,90.2943,106848.0
2018-04-18 11:40:00,110.24,110.24,110.03,110.08,175605.0,90.2861,90.2861,90.1141,90.1551,175605.0
2018-04-18 11:45:00,110.08,110.11,109.98,110.06,218615.0,90.1551,90.1796,90.0732,90.1387,218615.0
2018-04-18 11:50:00,110.06,110.24,110.06,110.24,121008.0,90.1387,90.2861,90.1387,90.2861,121008.0
2018-04-18 11:55:00,110.23,110.25,110.02,110.03,100904.0,90.2779,90.2943,90.1059,90.1141,100904.0
2018-04-18 12:00:00,110.04,110.18,110.03,110.14,87064.0,90.1223,90.237,90.1141,90.2042,87064.0
2018-04-18 12:05:00,110.13,110.18,110.06,110.08,128045.0,90.196,90.237,90.1387,90.1551,128045.0
2018-04-18 12:10:00,110.08,110.1,110.02,110.08,106944.0,90.1551,90.1715,90.1059,90.1551,106944.0
2018-04-18 12:15:00,110.08,110.1,110.01,110.02,113548.0,90.1551,90.1715,90.0977,90.1059,113548.0
2018-04-18 12:20:00,110.02,110.03,109.75,109.8,326416.0,90.1059,90.1141,89.8848,89.9258,326416.0
2018-04-18 12:25:00,109.8,109.83,109.61,109.61,229081.0,89.9258,89.9503,89.7701,89.7701,229081.0
2018-04-18 12:30:00,109.62,109.62,109.23,109.24,338180.0,89.7783,89.7783,89.4589,89.4671,338180.0
2018-04-18 12:35:00,109.24,109.39,108.89,109.01,584792.0,89.4671,89.59,89.1805,89.2788,584792.0
2018-04-18 12:40:00,109.0,109.15,108.95,109.15,305149.0,89.2706,89.3934,89.2296,89.3934,305149.0
2018-04-18 12:45:00,109.15,109.24,109.09,109.17,187501.0,89.3934,89.4671,89.3443,89.4098,187501.0
2018-04-18 12:50:00,109.17,109.3,109.12,109.28,174568.0,89.4098,89.5163,89.3688,89.4999,174568.0
2018-04-18 12:55:00,109.29,109.31,109.25,109.28,147877.0,89.5081,89.5244,89.4753,89.4999,147877.0
2018-04-18 13:00:00,109.28,109.33,109.21,109.3,154566.0,89.4999,89.5408,89.4425,89.5163,154566.0
2018-04-18 13:05:00,109.3,109.41,109.27,109.34,124080.0,89.5163,89.6063,89.4917,89.549,124080.0
2018-04-18 13:10:00,109.35,109.43,109.3,109.41,109815.0,89.5572,89.6227,89.5163,89.6063,109815.0
2018-04-18 13:15:00,109.42,109.49,109.33,109.35,107317.0,89.6145,89.6719,89.5408,89.5572,107317.0
2018-04-18 13:20:00,109.35,109.4,109.27,109.33,84558.0,89.5572,89.5982,89.4917,89.5408,84558.0
2018-04-18 13:25:00,109.32,109.39,109.3,109.36,98007.0,89.5326,89.59,89.5163,89.5654,98007.0
2018-04-18 13:30:00,109.36,109.38,109.2,109.24,110595.0,89.5654,89.5818,89.4344,89.4671,110595.0
2018-04-18 13:35:00,109.23,109.29,109.14,109.17,179271.0,89.4589,89.5081,89.3852,89.4098,179271.0
2018-04-18 13:40:00,109.17,109.2,109.0,109.04,140074.0,89.4098,89.4344,89.2706,89.3033,140074.0
2018-04-18 13:45:00,109.05,109.09,108.99,109.02,182987.0,89.3115,89.3443,89.2624,89.2869,182987.0
2018-04-18 13:50:00,109.02,109.17,109.0,109.11,116825.0,89.2869,89.4098,89.2706,89.3606,116825.0
2018-04-18 13:55:00,109.11,109.15,108.98,109.0,136455.0,89.3606,89.3934,89.2542,89.2706,136455.0
2018-04-18 14:00:00,109.0,109.1,108.91,109.07,126344.0,89.2706,89.3525,89.1969,89.3279,126344.0
2018-04-18 14:05:00,109.08,109.29,109.06,109.15,219682.0,89.3361,89.5081,89.3197,89.3934,219682.0
2018-04-18 14:10:00,109.16,109.25,109.12,109.19,170721.0,89.4016,89.4753,89.3688,89.4262,170721.0
2018-04-18 14:15:00,109.19,109.28,109.18,109.21,149197.0,89.4262,89.4999,89.418,89.4425,149197.0
2018-04-18 14:20:00,109.21,109.26,109.18,109.21,110822.0,89.4425,89.4835,89.418,89.4425,110822.0
2018-04-18 14:25:00,109.21,109.28,109.21,109.28,105285.0,89.4425,89.4999,89.4425,89.4999,105285.0
2018-04-18 14:30:00,109.27,109.32,109.21,109.24,165352.0,89.4917,89.5326,89.4425,89.4671,165352.0
2018-04-18 14:35:00,109.24,109.32,109.23,109.27,112067.0,89.4671,89.5326,89.4589,89.4917,112067.0
2018-04-18 14:40:00,109.27,109.32,109.16,109.16,164120.0,89.4917,89.5326,89.4016,89.4016,164120.0
2018-04-18 14:45:00,109.17,109.22,109.07,109.2,166782.0,89.4098,89.4507,89.3279,89.4344,166782.0
2018-04-18 14:50:00,109.2,109.36,109.19,109.36,137641.0,89.4344,89.5654,89.4262,89.5654,137641.0
2018-04-18 14:55:00,109.36,109.43,109.29,109.34,141215.0,89.5654,89.6227,89.5081,89.549,141215.0
2018-04-18 15:00:00,109.34,109.42,109.27,109.41,143697.0,89.549,89.6145,89.4917,89.6063,143697.0
2018-04-18 15:05:00,109.42,109.58,109.41,109.5,240306.0,89.6145,89.7456,89.6063,89.6801,240306.0
2018-04-18 15:10:00,109.5,109.59,109.46,109.5,115031.0,89.6801,89.7538,89.6473,89.6801,115031.0
2018-04-18 15:15:00,109.5,109.61,109.48,109.56,143705.0,89.6801,89.7701,89.6637,89.7292,143705.0
2018-04-18 15:20:00,109.55,109.62,109.43,109.45,140283.0,89.721,89.7783,89.6227,89.6391,140283.0
2018-04-18 15:25:00,109.43,109.47,109.38,109.4,144510.0,89.6227,89.6555,89.5818,89.5982,144510.0
2018-04-18 15:30:00,109.4,109.43,109.34,109.43,202065.0,89.5982,89.6227,89.549,89.6227,202065.0
2018-04-18 15:35:00,109.42,109.51,109.39,109.48,203264.0,89.6145,89.6882,89.59,89.6637,203264.0
2018-04-18 15:40:00,109.48,109.48,109.3,109.34,165685.0,89.6637,89.6637,89.5163,89.549,165685.0
2018-04-18 15:45:00,109.35,109.4,109.28,109.3,270692.0,89.5572,89.5982,89.4999,89.5163,270692.0
2018-04-18 15:50:00,109.3,109.34,109.26,109.29,274326.0,89.5163,89.549,89.4835,89.5081,274326.0
2018-04-18 15:55:00,109.29,109.37,109.25,109.31,589907.0,89.5081,89.5736,89.4753,89.5244,589907.0
2018-04-19 09:30:00,109.53,110.18,109.5,109.92,501681.0,89.7046,90.237,89.6801,90.024,501681.0
2018-04-19 09:35:00,109.93,110.39,109.81,110.36,376194.0,90.0322,90.409,89.9339,90.3844,376194.0
2018-04-19 09:40:00,110.36,110.66,110.2,110.2,360804.0,90.3844,90.6301,90.2534,90.2534,360804.0
2018-04-19 09:45:00,110.2,110.51,110.19,110.28,276939.0,90.2534,90.5072,90.2452,90.3189,276939.0
2018-04-19 09:50:00,110.26,110.33,110.08,110.27,213142.0,90.3025,90.3598,90.1551,90.3107,213142.0
2018-04-19 09:55:00,110.28,110.52,110.24,110.52,163836.0,90.3189,90.5154,90.2861,90.5154,163836.0
2018-04-19 10:00:00,110.52,110.52,110.19,110.31,175122.0,90.5154,90.5154,90.2452,90.3434,175122.0
2018-04-19 10:05:00,110.31,110.37,110.15,110.16,197823.0,90.3434,90.3926,90.2124,90.2206,197823.0
2018-04-19 10:10:00,110.15,110.29,110.09,110.29,180904.0,90.2124,90.3271,90.1633,90.3271,180904.0
2018-04-19 10:15:00,110.28,110.44,110.14,110.4,293793.0,90.3189,90.4499,90.2042,90.4172,293793.0
2018-04-19 10:20:00,110.39,110.55,110.39,110.51,240046.0,90.409,90.54,90.409,90.5072,240046.0
2018-04-19 10:25:00,110.54,110.74,110.54,110.72,273851.0,90.5318,90.6956,90.5318,90.6792,273851.0
2018-04-19 10:30:00,110.71,110.94,110.69,110.82,223159.0,90.671,90.8594,90.6547,90.7611,223159.0
2018-04-19 10:35:00,110.81,110.98,110.81,110.87,194425.0,90.7529,90.8922,90.7529,90.8021,194425.0
2018-04-19 10:40:00,110.87,110.91,110.72,110.75,162959.0,90.8021,90.8348,90.6792,90.7038,162959.0
2018-04-19 10:45:00,110.75,110.94,110.74,110.94,189138.0,90.7038,90.8594,90.6956,90.8594,189138.0
2018-04-19 10:50:00,110.94,111.04,110.59,110.68,281574.0,90.8594,90.9413,90.5728,90.6465,281574.0
2018-04-19 10:55:00,110.67,110.79,110.51,110.78,109849.0,90.6383,90.7366,90.5072,90.7284,109849.0
2018-04-19 11:00:00,110.78,110.8,110.44,110.53,234505.0,90.7284,90.7448,90.4499,90.5236,234505.0
2018-04-19 11:05:00,110.52,110.79,110.51,110.65,110901.0,90.5154,90.7366,90.5072,90.6219,110901.0
2018-04-19 11:10:00,110.65,110.68,110.51,110.57,160504.0,90.6219,90.6465,90.5072,90.5564,160504.0
2018-04-19 11:15:00,110.57,110.71,110.51,110.69,146616.0,90.5564,90.671,90.5072,90.6547,146616.0
2018-04-19 11:20:00,110.69,110.81,110.47,110.81,177566.0,90.6547,90.7529,90.4745,90.7529,177566.0
2018-04-19 11:25:00,110.8,110.92,110.7,110.91,114528.0,90.7448,90.843,90.6629,90.8348,114528.0
2018-04-19 11:30:00,110.89,111.04,110.86,111.02,181215.0,90.8185,90.9413,90.7939,90.9249,181215.0
2018-04-19 11:35:00,111.02,111.1,110.94,111.0,122547.0,90.9249,90.9905,90.8594,90.9086,122547.0
2018-04-19 11:40:00,111.0,111.12,110.99,111.09,161576.0,90.9086,91.0068,90.9004,90.9823,161576.0
2018-04-19 11:45:00,111.1,111.22,111.02,111.22,186730.0,90.9905,91.0887,90.9249,91.0887,186730.0
2018-04-19 11:50:00,111.22,111.39,111.15,111.37,180282.0,91.0887,91.228,91.0314,91.2116,180282.0
2018-04-19 11:55:00,111.36,111.48,111.32,111.47,181387.0,91.2034,91.3017,91.1706,91.2935,181387.0
2018-04-19 12:00:00,111.46,111.48,111.27,111.38,199930.0,91.2853,91.3017,91.1297,91.2198,199930.0
2018-04-19 12:05:00,111.38,111.38,111.16,111.31,180470.0,91.2198,91.2198,91.0396,91.1624,180470.0
2018-04-19 12:10:00,111.31,111.31,111.19,111.23,105182.0,91.1624,91.1624,91.0642,91.0969,105182.0
2018-04-19 12:15:00,111.23,111.36,111.17,111.23,134316.0,91.0969,91.2034,91.0478,91.0969,134316.0
2018-04-19 12:20:00,111.23,111.3,111.14,111.19,94631.0,91.0969,91.1543,91.0232,91.0642,94631.0
2018-04-19 12:25:00,111.19,111.31,111.15,111.31,106643.0,91.0642,91.1624,91.0314,91.1624,106643.0
2018-04-19 12:30:00,111.31,111.43,111.27,111.33,114191.0,91.1624,91.2607,91.1297,91.1788,114191.0
2018-04-19 12:35:00,111.32,111.34,111.17,111.27,140120.0,91.1706,91.187,91.0478,91.1297,140120.0
2018-04-19 12:40:00,111.26,111.28,111.12,111.14,128578.0,91.1215,91.1379,91.0068,91.0232,128578.0
2018-04-19 12:45:00,111.13,111.31,111.07,111.31,125788.0,91.015,91.1624,90.9659,91.1624,125788.0
2018-04-19 12:50:00,111.31,111.35,111.2,111.29,77538.0,91.1624,91.1952,91.0724,91.1461,77538.0
2018-04-19 12:55:00,111.29,111.32,111.07,111.2,142723.0,91.1461,91.1706,90.9659,91.0724,142723.0
2018-04-19 13:00:00,111.2,111.27,111.09,111.2,87050.0,91.0724,91.1297,90.9823,91.0724,87050.0
2018-04-19 13:05:00,111.19,111.25,110.96,111.05,151006.0,91.0642,91.1133,90.8758,90.9495,151006.0
2018-04-19 13:10:00,111.05,111.11,111.0,111.1,85478.0,90.9495,90.9986,90.9086,90.9905,85478.0
2018-04-19 13:15:00,111.1,111.11,111.03,111.06,86865.0,90.9905,90.9986,90.9331,90.9577,86865.0
2018-04-19 13:20:00,111.06,111.15,111.0,111.08,80316.0,90.9577,91.0314,90.9086,90.9741,80316.0
2018-04-19 13:25:00,111.08,111.08,110.9,110.92,129824.0,90.9741,90.9741,90.8267,90.843,129824.0
2018-04-19 13:30:00,110.92,111.08,110.91,110.97,82689.0,90.843,90.9741,90.8348,90.884,82689.0
2018-04-19 13:35:00,110.96,111.26,110.9,111.23,121416.0,90.8758,91.1215,90.8267,91.0969,121416.0
2018-04-19 13:40:00,111.23,111.37,111.2,111.34,79451.0,91.0969,91.2116,91.0724,91.187,79451.0
2018-04-19 13:45:00,111.34,111.39,111.32,111.34,121823.0,91.187,91.228,91.1706,91.187,121823.0
2018-04-19 13:50:00,111.35,111.47,111.34,111.45,113627.0,91.1952,91.2935,91.187,91.2771,113627.0
2018-04-19 13:55:00,111.45,111.46,111.35,111.41,119458.0,91.2771,91.2853,91.1952,91.2443,119458.0
2018-04-19 14:00:00,111.41,111.49,111.32,111.32,129213.0,91.2443,91.3099,91.1706,91.1706,129213.0
2018-04-19 14:05:00,111.32,111.44,111.29,111.3,100454.0,91.1706,91.2689,91.1461,91.1543,100454.0
2018-04-19 14:10:00,111.31,111.36,111.21,111.24,123408.0,91.1624,91.2034,91.0805,91.1051,123408.0
2018-04-19 14:15:00,111.23,111.24,111.02,111.03,86679.0,91.0969,91.1051,90.9249,90.9331,86679.0
2018-04-19 14:20:00,111.04,111.1,110.92,110.98,113597.0,90.9413,90.9905,90.843,90.8922,113597.0
2018-04-19 14:25:00,110.97,111.15,110.88,111.05,100527.0,90.884,91.0314,90.8103,90.9495,100527.0
2018-04-19 14:30:00,111.05,111.25,111.02,111.24,148766.0,90.9495,91.1133,90.9249,91.1051,148766.0
2018-04-19 14:35:00,111.25,111.38,111.13,111.36,154735.0,91.1133,91.2198,91.015,91.2034,154735.0
2018-04-19 14:40:00,111.36,111.44,111.33,111.44,97932.0,91.2034,91.2689,91.1788,91.2689,97932.0
2018-04-19 14:45:00,111.43,111.48,111.33,111.36,117919.0,91.2607,91.3017,91.1788,91.2034,117919.0
2018-04-19 14:50:00,111.35,111.4,111.23,111.28,97179.0,91.1952,91.2362,91.0969,91.1379,97179.0
2018-04-19 14:55:00,111.29,111.43,111.28,111.39,108459.0,91.1461,91.2607,91.1379,91.228,108459.0
2018-04-19 15:00:00,111.39,111.5,111.37,111.43,132767.0,91.228,91.3181,91.2116,91.2607,132767.0
2018-04-19 15:05:00,111.42,111.48,111.32,111.47,101987.0,91.2525,91.3017,91.1706,91.2935,101987.0
2018-04-19 15:10:00,111.47,111.51,111.41,111.42,111512.0,91.2935,91.3262,91.2443,91.2525,111512.0
2018-04-19 15:15:00,111.41,111.41,111.28,111.39,82265.0,91.2443,91.2443,91.1379,91.228,82265.0
2018-04-19 15:20:00,111.38,111.45,111.35,111.39,73943.0,91.2198,91.2771,91.1952,91.228,73943.0
2018-04-19 15:25:00,111.4,111.4,111.22,111.23,99006.0,91.2362,91.2362,91.0887,91.0969,99006.0
2018-04-19 15:30:00,111.22,111.55,111.21,111.53,200460.0,91.0887,91.359,91.0805,91.3426,200460.0
2018-04-19 15:35:00,111.53,111.87,111.52,111.67,392589.0,91.3426,91.6211,91.3344,91.4573,392589.0
2018-04-19 15:40:00,111.68,111.83,111.59,111.75,266821.0,91.4655,91.5883,91.3918,91.5228,266821.0
2018-04-19 15:45:00,111.74,111.77,111.6,111.69,248542.0,91.5146,91.5392,91.3999,91.4737,248542.0
2018-04-19 15:50:00,111.69,111.8,111.6,111.67,265295.0,91.4737,91.5637,91.3999,91.4573,265295.0
2018-04-19 15:55:00,111.68,111.75,111.53,111.71,497198.0,91.4655,91.5228,91.3426,91.49,497198.0
2018-04-20 09:30:00,112.3,112.35,111.93,112.29,1468119.0,91.9732,92.0142,91.6702,91.9651,1468119.0
2018-04-20 09:35:00,112.28,112.37,112.17,112.36,218486.0,91.9569,92.0306,91.8668,92.0224,218486.0
2018-04-20 09:40:00,112.36,112.49,112.1,112.24,261394.0,92.0224,92.1289,91.8094,91.9241,261394.0
2018-04-20 09:45:00,112.24,112.5,112.21,112.49,123342.0,91.9241,92.137,91.8995,92.1289,123342.0
2018-04-20 09:50:00,112.49,112.68,112.47,112.48,194354.0,92.1289,92.2845,92.1125,92.1207,194354.0
2018-04-20 09:55:00,112.48,112.74,112.47,112.72,239740.0,92.1207,92.3336,92.1125,92.3172,239740.0
2018-04-20 10:00:00,112.73,112.74,112.42,112.54,203816.0,92.3254,92.3336,92.0715,92.1698,203816.0
2018-04-20 10:05:00,112.55,112.67,112.49,112.51,86611.0,92.178,92.2763,92.1289,92.1452,86611.0
2018-04-20 10:10:00,112.52,112.52,111.97,112.03,380041.0,92.1534,92.1534,91.703,91.7521,380041.0
2018-04-20 10:15:00,112.03,112.04,111.81,111.94,179920.0,91.7521,91.7603,91.5719,91.6784,179920.0
2018-04-20 10:20:00,111.94,112.03,111.83,112.03,115030.0,91.6784,91.7521,91.5883,91.7521,115030.0
2018-04-20 10:25:00,112.03,112.08,111.94,112.03,86997.0,91.7521,91.7931,91.6784,91.7521,86997.0
2018-04-20 10:30:00,112.04,112.1,111.84,111.89,125475.0,91.7603,91.8094,91.5965,91.6375,125475.0
2018-04-20 10:35:00,111.89,112.08,111.87,112.07,78501.0,91.6375,91.7931,91.6211,91.7849,78501.0
2018-04-20 10:40:00,112.06,112.08,111.87,112.08,101262.0,91.7767,91.7931,91.6211,91.7931,101262.0
2018-04-20 10:45:00,112.08,112.15,112.0,112.02,154055.0,91.7931,91.8504,91.7275,91.7439,154055.0
2018-04-20 10:50:00,112.02,112.09,111.77,111.86,202480.0,91.7439,91.8013,91.5392,91.6129,202480.0
2018-04-20 10:55:00,111.85,111.95,111.81,111.86,118114.0,91.6047,91.6866,91.5719,91.6129,118114.0
2018-04-20 11:00:00,111.85,111.88,111.52,111.6,200487.0,91.6047,91.6293,91.3344,91.3999,200487.0
2018-04-20 11:05:00,111.61,111.67,111.43,111.5,125572.0,91.4081,91.4573,91.2607,91.3181,125572.0
2018-04-20 11:10:00,111.5,111.5,111.33,111.45,237777.0,91.3181,91.3181,91.1788,91.2771,237777.0
2018-04-20 11:15:00,111.44,111.63,111.38,111.6,104381.0,91.2689,91.4245,91.2198,91.3999,104381.0
2018-04-20 11:20:00,111.61,111.69,111.47,111.49,102253.0,91.4081,91.4737,91.2935,91.3099,102253.0
2018-04-20 11:25:00,111.49,111.58,111.45,111.52,82188.0,91.3099,91.3836,91.2771,91.3344,82188.0
2018-04-20 11:30:00,111.54,111.69,111.48,111.67,121923.0,91.3508,91.4737,91.3017,91.4573,121923.0
2018-04-20 11:35:00,111.67,112.05,111.67,112.01,165782.0,91.4573,91.7685,91.4573,91.7357,165782.0
2018-04-20 11:40:00,112.0,112.12,111.92,112.06,111123.0,91.7275,91.8258,91.662,91.7767,111123.0
2018-04-20 11:45:00,112.07,112.13,112.0,112.03,58743.0,91.7849,91.834,91.7275,91.7521,58743.0
2018-04-20 11:50:00,112.03,112.13,112.0,112.03,46686.0,91.7521,91.834,91.7275,91.7521,46686.0
2018-04-20 11:55:00,112.03,112.09,111.89,112.04,72027.0,91.7521,91.8013,91.6375,91.7603,72027.0
2018-04-20 12:00:00,112.06,112.06,111.91,111.91,61197.0,91.7767,91.7767,91.6538,91.6538,61197.0
2018-04-20 12:05:00,111.89,112.06,111.86,112.04,66233.0,91.6375,91.7767,91.6129,91.7603,66233.0
2018-04-20 12:10:00,112.03,112.03,111.79,111.82,80295.0,91.7521,91.7521,91.5556,91.5801,80295.0
2018-04-20 12:15:00,111.82,111.96,111.77,111.77,499727.0,91.5801,91.6948,91.5392,91.5392,499727.0
2018-04-20 12:20:00,111.76,111.85,111.73,111.83,91626.0,91.531,91.6047,91.5064,91.5883,91626.0
2018-04-20 12:25:00,111.84,111.92,111.8,111.9,92928.0,91.5965,91.662,91.5637,91.6456,92928.0
2018-04-20 12:30:00,111.9,111.92,111.71,111.9,82448.0,91.6456,91.662,91.49,91.6456,82448.0
2018-04-20 12:35:00,111.91,111.99,111.79,111.82,97532.0,91.6538,91.7194,91.5556,91.5801,97532.0
2018-04-20 12:40:00,111.81,111.89,111.68,111.68,77748.0,91.5719,91.6375,91.4655,91.4655,77748.0
2018-04-20 12:45:00,111.67,111.85,111.61,111.71,74991.0,91.4573,91.6047,91.4081,91.49,74991.0
2018-04-20 12:50:00,111.72,111.85,111.65,111.84,55119.0,91.4982,91.6047,91.4409,91.5965,55119.0
2018-04-20 12:55:00,111.84,111.85,111.67,111.72,90244.0,91.5965,91.6047,91.4573,91.4982,90244.0
2018-04-20 13:00:00,111.72,111.8,111.64,111.71,80531.0,91.4982,91.5637,91.4327,91.49,80531.0
2018-04-20 13:05:00,111.73,111.79,111.66,111.74,122643.0,91.5064,91.5556,91.4491,91.5146,122643.0
2018-04-20 13:10:00,111.74,111.9,111.69,111.89,140532.0,91.5146,91.6456,91.4737,91.6375,140532.0
2018-04-20 13:15:00,111.9,111.98,111.82,111.95,122581.0,91.6456,91.7112,91.5801,91.6866,122581.0
2018-04-20 13:20:00,111.96,111.97,111.67,111.71,109067.0,91.6948,91.703,91.4573,91.49,109067.0
2018-04-20 13:25:00,111.73,111.97,111.73,111.96,120290.0,91.5064,91.703,91.5064,91.6948,120290.0
2018-04-20 13:30:00,111.96,111.96,111.84,111.86,56802.0,91.6948,91.6948,91.5965,91.6129,56802.0
2018-04-20 13:35:00,111.86,111.97,111.85,111.92,104690.0,91.6129,91.703,91.6047,91.662,104690.0
2018-04-20 13:40:00,111.93,111.97,111.88,111.88,43190.0,91.6702,91.703,91.6293,91.6293,43190.0
2018-04-20 13:45:00,111.88,111.93,111.77,111.82,59952.0,91.6293,91.6702,91.5392,91.5801,59952.0
2018-04-20 13:50:00,111.82,111.84,111.72,111.82,86833.0,91.5801,91.5965,91.4982,91.5801,86833.0
2018-04-20 13:55:00,111.82,111.9,111.74,111.74,58326.0,91.5801,91.6456,91.5146,91.5146,58326.0
2018-04-20 14:00:00,111.74,111.78,111.64,111.74,101563.0,91.5146,91.5474,91.4327,91.5146,101563.0
2018-04-20 14:05:00,111.74,111.84,111.69,111.8,91572.0,91.5146,91.5965,91.4737,91.5637,91572.0
2018-04-20 14:10:00,111.79,111.81,111.68,111.78,127425.0,91.5556,91.5719,91.4655,91.5474,127425.0
2018-04-20 14:15:00,111.78,111.78,111.6,111.64,73377.0,91.5474,91.5474,91.3999,91.4327,73377.0
2018-04-20 14:20:00,111.64,111.8,111.61,111.73,108606.0,91.4327,91.5637,91.4081,91.5064,108606.0
2018-04-20 14:25:00,111.73,111.81,111.62,111.76,101456.0,91.5064,91.5719,91.4163,91.531,101456.0
2018-04-20 14:30:00,111.77,111.8,111.47,111.52,110479.0,91.5392,91.5637,91.2935,91.3344,110479.0
2018-04-20 14:35:00,111.53,111.55,111.3,111.37,169260.0,91.3426,91.359,91.1543,91.2116,169260.0
2018-04-20 14:40:00,111.37,111.42,111.31,111.32,128583.0,91.2116,91.2525,91.1624,91.1706,128583.0
2018-04-20 14:45:00,111.33,111.33,111.11,111.21,109220.0,91.1788,91.1788,90.9986,91.0805,109220.0
2018-04-20 14:50:00,111.2,111.31,111.14,111.21,128397.0,91.0724,91.1624,91.0232,91.0805,128397.0
2018-04-20 14:55:00,111.21,111.35,111.16,111.25,105775.0,91.0805,91.1952,91.0396,91.1133,105775.0
2018-04-20 15:00:00,111.24,111.25,111.06,111.13,142500.0,91.1051,91.1133,90.9577,91.015,142500.0
2018-04-20 15:05:00,111.13,111.13,110.95,111.02,202015.0,91.015,91.015,90.8676,90.9249,202015.0
2018-04-20 15:10:00,111.02,111.18,111.02,111.17,108266.0,90.9249,91.056,90.9249,91.0478,108266.0
2018-04-20 15:15:00,111.16,111.17,110.88,110.9,271135.0,91.0396,91.0478,90.8103,90.8267,271135.0
2018-04-20 15:20:00,110.9,111.14,110.9,111.12,102846.0,90.8267,91.0232,90.8267,91.0068,102846.0
2018-04-20 15:25:00,111.13,111.18,111.05,111.18,102716.0,91.015,91.056,90.9495,91.056,102716.0
2018-04-20 15:30:00,111.17,111.23,110.98,111.09,120476.0,91.0478,91.0969,90.8922,90.9823,120476.0
2018-04-20 15:35:00,111.08,111.31,111.02,111.27,163930.0,90.9741,91.1624,90.9249,91.1297,163930.0
2018-04-20 15:40:00,111.27,111.36,111.18,111.19,188048.0,91.1297,91.2034,91.056,91.0642,188048.0
2018-04-20 15:45:00,111.18,111.22,111.09,111.21,194572.0,91.056,91.0887,90.9823,91.0805,194572.0
2018-04-20 15:50:00,111.21,111.29,111.07,111.29,226670.0,91.0805,91.1461,90.9659,91.1461,226670.0
2018-04-20 15:55:00,111.28,111.47,111.25,111.46,647928.0,91.1379,91.2935,91.1133,91.2853,647928.0
2018-04-23 09:30:00,111.57,111.95,111.55,111.75,312840.0,91.3754,91.6866,91.359,91.5228,312840.0
2018-04-23 09:35:00,111.75,111.79,111.51,111.68,168517.0,91.5228,91.5556,91.3262,91.4655,168517.0
2018-04-23 09:40:00,111.67,111.68,111.36,111.44,135469.0,91.4573,91.4655,91.2034,91.2689,135469.0
2018-04-23 09:45:00,111.44,111.58,111.2,111.33,138107.0,91.2689,91.3836,91.0724,91.1788,138107.0
2018-04-23 09:50:00,111.32,111.44,111.21,111.37,139537.0,91.1706,91.2689,91.0805,91.2116,139537.0
2018-04-23 09:55:00,111.39,111.47,111.32,111.45,153683.0,91.228,91.2935,91.1706,91.2771,153683.0
2018-04-23 10:00:00,111.45,111.53,111.31,111.32,118442.0,91.2771,91.3426,91.1624,91.1706,118442.0
2018-04-23 10:05:00,111.31,111.4,111.22,111.28,86851.0,91.1624,91.2362,91.0887,91.1379,86851.0
2018-04-23 10:10:00,111.3,111.42,111.19,111.23,99034.0,91.1543,91.2525,91.0642,91.0969,99034.0
2018-04-23 10:15:00,111.24,111.41,111.21,111.37,80395.0,91.1051,91.2443,91.0805,91.2116,80395.0
2018-04-23 10:20:00,111.37,111.51,111.28,111.48,101500.0,91.2116,91.3262,91.1379,91.3017,101500.0
2018-04-23 10:25:00,111.48,111.57,111.36,111.36,83600.0,91.3017,91.3754,91.2034,91.2034,83600.0
2018-04-23 10:30:00,111.39,111.41,111.11,111.19,102356.0,91.228,91.2443,90.9986,91.0642,102356.0
2018-04-23 10:35:00,111.18,111.18,110.92,111.03,179183.0,91.056,91.056,90.843,90.9331,179183.0
2018-04-23 10:40:00,111.03,111.04,110.86,110.94,107166.0,90.9331,90.9413,90.7939,90.8594,107166.0
2018-04-23 10:45:00,110.95,111.16,110.94,111.09,105999.0,90.8676,91.0396,90.8594,90.9823,105999.0
2018-04-23 10:50:00,111.09,111.1,110.96,111.06,129619.0,90.9823,90.9905,90.8758,90.9577,129619.0
2018-04-23 10:55:00,111.08,111.09,110.95,111.06,105874.0,90.9741,90.9823,90.8676,90.9577,105874.0
2018-04-23 11:00:00,111.05,111.11,110.97,111.08,76507.0,90.9495,90.9986,90.884,90.9741,76507.0
2018-04-23 11:05:00,111.09,111.51,111.09,111.49,116920.0,90.9823,91.3262,90.9823,91.3099,116920.0
2018-04-23 11:10:00,111.48,111.8,111.48,111.7,169292.0,91.3017,91.5637,91.3017,91.4818,169292.0
2018-04-23 11:15:00,111.7,111.74,111.53,111.58,273144.0,91.4818,91.5146,91.3426,91.3836,273144.0
2018-04-23 11:20:00,111.58,111.7,111.54,111.59,88468.0,91.3836,91.4818,91.3508,91.3918,88468.0
2018-04-23 11:25:00,111.59,111.64,111.47,111.63,138788.0,91.3918,91.4327,91.2935,91.4245,138788.0
2018-04-23 11:30:00,111.63,111.72,111.56,111.7,120074.0,91.4245,91.4982,91.3672,91.4818,120074.0
2018-04-23 11:35:00,111.7,111.79,111.66,111.66,93117.0,91.4818,91.5556,91.4491,91.4491,93117.0
2018-04-23 11:40:00,111.65,111.85,111.64,111.83,54469.0,91.4409,91.6047,91.4327,91.5883,54469.0
2018-04-23 11:45:00,111.83,111.84,111.59,111.59,79586.0,91.5883,91.5965,91.3918,91.3918,79586.0
2018-04-23 11:50:00,111.6,111.76,111.57,111.73,53664.0,91.3999,91.531,91.3754,91.5064,53664.0
2018-04-23 11:55:00,111.73,111.78,111.6,111.65,74280.0,91.5064,91.5474,91.3999,91.4409,74280.0
2018-04-23 12:00:00,111.66,111.72,111.57,111.58,62570.0,91.4491,91.4982,91.3754,91.3836,62570.0
2018-04-23 12:05:00,111.59,111.69,111.58,111.69,63222.0,91.3918,91.4737,91.3836,91.4737,63222.0
2018-04-23 12:10:00,111.69,111.76,111.62,111.63,86805.0,91.4737,91.531,91.4163,91.4245,86805.0
2018-04-23 12:15:00,111.64,111.69,111.5,111.51,53784.0,91.4327,91.4737,91.3181,91.3262,53784.0
2018-04-23 12:20:00,111.51,111.68,111.47,111.64,44117.0,91.3262,91.4655,91.2935,91.4327,44117.0
2018-04-23 12:25:00,111.64,111.67,111.6,111.62,29840.0,91.4327,91.4573,91.3999,91.4163,29840.0
2018-04-23 12:30:00,111.61,111.66,111.51,111.61,81989.0,91.4081,91.4491,91.3262,91.4081,81989.0
2018-04-23 12:35:00,111.61,111.61,111.38,111.54,85120.0,91.4081,91.4081,91.2198,91.3508,85120.0
2018-04-23 12:40:00,111.54,111.58,111.45,111.5,410890.0,91.3508,91.3836,91.2771,91.3181,410890.0
2018-04-23 12:45:00,111.49,111.58,111.34,111.41,139235.0,91.3099,91.3836,91.187,91.2443,139235.0
2018-04-23 12:50:00,111.4,111.55,111.4,111.52,48874.0,91.2362,91.359,91.2362,91.3344,48874.0
2018-04-23 12:55:00,111.53,111.59,111.45,111.55,50204.0,91.3426,91.3918,91.2771,91.359,50204.0
2018-04-23 13:00:00,111.55,111.65,111.53,111.58,51858.0,91.359,91.4409,91.3426,91.3836,51858.0
2018-04-23 13:05:00,111.58,111.64,111.55,111.56,26008.0,91.3836,91.4327,91.359,91.3672,26008.0
2018-04-23 13:10:00,111.56,111.66,111.54,111.59,46792.0,91.3672,91.4491,91.3508,91.3918,46792.0
2018-04-23 13:15:00,111.58,111.58,111.47,111.52,43044.0,91.3836,91.3836,91.2935,91.3344,43044.0
2018-04-23 13:20:00,111.52,111.53,111.44,111.48,44705.0,91.3344,91.3426,91.2689,91.3017,44705.0
2018-04-23 13:25:00,111.48,111.57,111.45,111.48,43551.0,91.3017,91.3754,91.2771,91.3017,43551.0
2018-04-23 13:30:00,111.47,111.52,111.36,111.37,52132.0,91.2935,91.3344,91.2034,91.2116,52132.0
2018-04-23 13:35:00,111.38,111.46,111.36,111.43,39847.0,91.2198,91.2853,91.2034,91.2607,39847.0
2018-04-23 13:40:00,111.42,111.44,111.35,111.39,46291.0,91.2525,91.2689,91.1952,91.228,46291.0
2018-04-23 13:45:00,111.39,111.51,111.38,111.46,53714.0,91.228,91.3262,91.2198,91.2853,53714.0
2018-04-23 13:50:00,111.45,111.55,111.45,111.5,63922.0,91.2771,91.359,91.2771,91.3181,63922.0
2018-04-23 13:55:00,111.51,111.58,111.49,111.56,54053.0,91.3262,91.3836,91.3099,91.3672,54053.0
2018-04-23 14:00:00,111.56,111.58,111.34,111.38,71458.0,91.3672,91.3836,91.187,91.2198,71458.0
2018-04-23 14:05:00,111.39,111.4,111.11,111.18,103280.0,91.228,91.2362,90.9986,91.056,103280.0
2018-04-23 14:10:00,111.18,111.32,111.1,111.1,59594.0,91.056,91.1706,90.9905,90.9905,59594.0
2018-04-23 14:15:00,111.11,111.14,111.0,111.05,83928.0,90.9986,91.0232,90.9086,90.9495,83928.0
2018-04-23 14:20:00,111.05,111.05,110.81,110.82,172886.0,90.9495,90.9495,90.7529,90.7611,172886.0
2018-04-23 14:25:00,110.82,110.99,110.8,110.97,109420.0,90.7611,90.9004,90.7448,90.884,109420.0
2018-04-23 14:30:00,110.97,110.97,110.82,110.84,99308.0,90.884,90.884,90.7611,90.7775,99308.0
2018-04-23 14:35:00,110.84,110.95,110.8,110.93,78945.0,90.7775,90.8676,90.7448,90.8512,78945.0
2018-04-23 14:40:00,110.92,111.06,110.91,111.03,95438.0,90.843,90.9577,90.8348,90.9331,95438.0
2018-04-23 14:45:00,111.03,111.04,110.86,110.87,91930.0,90.9331,90.9413,90.7939,90.8021,91930.0
2018-04-23 14:50:00,110.86,110.89,110.63,110.67,115450.0,90.7939,90.8185,90.6055,90.6383,115450.0
2018-04-23 14:55:00,110.68,110.78,110.64,110.77,84664.0,90.6465,90.7284,90.6137,90.7202,84664.0
2018-04-23 15:00:00,110.77,110.93,110.74,110.91,101108.0,90.7202,90.8512,90.6956,90.8348,101108.0
2018-04-23 15:05:00,110.92,110.98,110.86,110.87,77250.0,90.843,90.8922,90.7939,90.8021,77250.0
2018-04-23 15:10:00,110.87,110.97,110.85,110.89,116157.0,90.8021,90.884,90.7857,90.8185,116157.0
2018-04-23 15:15:00,110.9,110.9,110.81,110.84,79711.0,90.8267,90.8267,90.7529,90.7775,79711.0
2018-04-23 15:20:00,110.84,110.96,110.8,110.82,104081.0,90.7775,90.8758,90.7448,90.7611,104081.0
2018-04-23 15:25:00,110.82,110.93,110.8,110.87,87600.0,90.7611,90.8512,90.7448,90.8021,87600.0
2018-04-23 15:30:00,110.87,110.94,110.82,110.85,119643.0,90.8021,90.8594,90.7611,90.7857,119643.0
2018-04-23 15:35:00,110.84,110.91,110.72,110.75,123984.0,90.7775,90.8348,90.6792,90.7038,123984.0
2018-04-23 15:40:00,110.76,110.81,110.7,110.8,139109.0,90.712,90.7529,90.6629,90.7448,139109.0
2018-04-23 15:45:00,110.8,110.88,110.79,110.84,194856.0,90.7448,90.8103,90.7366,90.7775,194856.0
2018-04-23 15:50:00,110.84,110.92,110.81,110.83,281713.0,90.7775,90.843,90.7529,90.7693,281713.0
2018-04-23 15:55:00,110.83,110.97,110.83,110.94,398767.0,90.7693,90.884,90.7693,90.8594,398767.0
2018-04-24 09:30:00,111.75,112.06,111.61,111.83,258463.0,91.5228,91.7767,91.4081,91.5883,258463.0
2018-04-24 09:35:00,111.83,111.84,111.45,111.7,176030.0,91.5883,91.5965,91.2771,91.4818,176030.0
2018-04-24 09:40:00,111.7,111.85,111.63,111.83,99208.0,91.4818,91.6047,91.4245,91.5883,99208.0
2018-04-24 09:45:00,111.82,112.17,111.82,112.01,163033.0,91.5801,91.8668,91.5801,91.7357,163033.0
2018-04-24 09:50:00,112.02,112.19,111.96,112.06,127753.0,91.7439,91.8832,91.6948,91.7767,127753.0
2018-04-24 09:55:00,112.06,112.24,112.02,112.23,130198.0,91.7767,91.9241,91.7439,91.9159,130198.0
2018-04-24 10:00:00,112.22,112.75,112.21,112.71,194861.0,91.9077,92.3418,91.8995,92.309,194861.0
2018-04-24 10:05:00,112.72,112.9,112.65,112.84,165984.0,92.3172,92.4646,92.2599,92.4155,165984.0
2018-04-24 10:10:00,112.86,112.9,112.69,112.79,153470.0,92.4319,92.4646,92.2927,92.3746,153470.0
2018-04-24 10:15:00,112.79,112.81,112.37,112.38,187319.0,92.3746,92.3909,92.0306,92.0388,187319.0
2018-04-24 10:20:00,112.38,112.46,112.26,112.28,123170.0,92.0388,92.1043,91.9405,91.9569,123170.0
2018-04-24 10:25:00,112.28,112.62,112.25,112.45,230204.0,91.9569,92.2353,91.9323,92.0961,230204.0
2018-04-24 10:30:00,112.45,112.52,112.1,112.25,101974.0,92.0961,92.1534,91.8094,91.9323,101974.0
2018-04-24 10:35:00,112.25,112.31,112.12,112.2,159642.0,91.9323,91.9814,91.8258,91.8913,159642.0
2018-04-24 10:40:00,112.19,112.32,112.14,112.26,221449.0,91.8832,91.9896,91.8422,91.9405,221449.0
2018-04-24 10:45:00,112.26,112.26,112.12,112.23,141380.0,91.9405,91.9405,91.8258,91.9159,141380.0
2018-04-24 10:50:00,112.23,112.25,112.06,112.07,175922.0,91.9159,91.9323,91.7767,91.7849,175922.0
2018-04-24 10:55:00,112.07,112.17,111.87,111.91,127981.0,91.7849,91.8668,91.6211,91.6538,127981.0
2018-04-24 11:00:00,111.92,112.06,111.87,112.02,163683.0,91.662,91.7767,91.6211,91.7439,163683.0
2018-04-24 11:05:00,112.01,112.03,111.71,111.81,178081.0,91.7357,91.7521,91.49,91.5719,178081.0
2018-04-24 11:10:00,111.81,111.91,111.75,111.86,97210.0,91.5719,91.6538,91.5228,91.6129,97210.0
2018-04-24 11:15:00,111.85,111.88,111.6,111.75,124450.0,91.6047,91.6293,91.3999,91.5228,124450.0
2018-04-24 11:20:00,111.77,111.96,111.75,111.84,167274.0,91.5392,91.6948,91.5228,91.5965,167274.0
2018-04-24 11:25:00,111.84,112.03,111.81,112.02,116535.0,91.5965,91.7521,91.5719,91.7439,116535.0
2018-04-24 11:30:00,112.03,112.19,111.93,112.16,115955.0,91.7521,91.8832,91.6702,91.8586,115955.0
2018-04-24 11:35:00,112.19,112.19,112.0,112.17,158469.0,91.8832,91.8832,91.7275,91.8668,158469.0
2018-04-24 11:40:00,112.16,112.34,112.16,112.3,112466.0,91.8586,92.006,91.8586,91.9732,112466.0
2018-04-24 11:45:00,112.3,112.39,112.18,112.3,80380.0,91.9732,92.047,91.875,91.9732,80380.0
2018-04-24 11:50:00,112.31,112.39,112.25,112.25,100864.0,91.9814,92.047,91.9323,91.9323,100864.0
2018-04-24 11:55:00,112.25,112.41,112.14,112.14,91018.0,91.9323,92.0633,91.8422,91.8422,91018.0
2018-04-24 12:00:00,112.14,112.18,112.03,112.14,110545.0,91.8422,91.875,91.7521,91.8422,110545.0
2018-04-24 12:05:00,112.15,112.16,111.88,111.95,93930.0,91.8504,91.8586,91.6293,91.6866,93930.0
2018-04-24 12:10:00,111.94,112.01,111.73,111.75,78604.0,91.6784,91.7357,91.5064,91.5228,78604.0
2018-04-24 12:15:00,111.75,111.8,111.35,111.41,119963.0,91.5228,91.5637,91.1952,91.2443,119963.0
2018-04-24 12:20:00,111.41,111.75,111.38,111.72,110851.0,91.2443,91.5228,91.2198,91.4982,110851.0
2018-04-24 12:25:00,111.71,111.71,111.4,111.53,97737.0,91.49,91.49,91.2362,91.3426,97737.0
2018-04-24 12:30:00,111.55,111.64,111.3,111.31,108704.0,91.359,91.4327,91.1543,91.1624,108704.0
2018-04-24 12:35:00,111.3,111.41,111.17,111.37,89785.0,91.1543,91.2443,91.0478,91.2116,89785.0
2018-04-24 12:40:00,111.38,111.38,111.17,111.28,103841.0,91.2198,91.2198,91.0478,91.1379,103841.0
2018-04-24 12:45:00,111.29,111.37,111.19,111.34,72887.0,91.1461,91.2116,91.0642,91.187,72887.0
2018-04-24 12:50:00,111.34,111.38,111.16,111.16,70040.0,91.187,91.2198,91.0396,91.0396,70040.0
2018-04-24 12:55:00,111.16,111.19,110.76,110.76,175203.0,91.0396,91.0642,90.712,90.712,175203.0
2018-04-24 13:00:00,110.76,110.93,110.74,110.84,117269.0,90.712,90.8512,90.6956,90.7775,117269.0
2018-04-24 13:05:00,110.84,111.06,110.73,110.99,133437.0,90.7775,90.9577,90.6874,90.9004,133437.0
2018-04-24 13:10:00,111.0,111.04,110.76,110.92,69349.0,90.9086,90.9413,90.712,90.843,69349.0
2018-04-24 13:15:00,110.92,111.0,110.57,110.61,143158.0,90.843,90.9086,90.5564,90.5891,143158.0
2018-04-24 13:20:00,110.6,110.72,110.42,110.44,130666.0,90.581,90.6792,90.4335,90.4499,130666.0
2018-04-24 13:25:00,110.45,110.59,110.43,110.53,89600.0,90.4581,90.5728,90.4417,90.5236,89600.0
2018-04-24 13:30:00,110.54,110.64,110.42,110.44,208159.0,90.5318,90.6137,90.4335,90.4499,208159.0
2018-04-24 13:35:00,110.43,110.49,110.26,110.27,123416.0,90.4417,90.4909,90.3025,90.3107,123416.0
2018-04-24 13:40:00,110.28,110.33,110.14,110.19,102805.0,90.3189,90.3598,90.2042,90.2452,102805.0
2018-04-24 13:45:00,110.19,110.41,110.14,110.35,128264.0,90.2452,90.4253,90.2042,90.3762,128264.0
2018-04-24 13:50:00,110.34,110.36,110.06,110.17,120296.0,90.368,90.3844,90.1387,90.2288,120296.0
2018-04-24 13:55:00,110.16,110.18,109.91,110.1,262685.0,90.2206,90.237,90.0158,90.1715,262685.0
2018-04-24 14:00:00,110.08,110.09,109.7,109.71,200161.0,90.1551,90.1633,89.8439,89.852,200161.0
2018-04-24 14:05:00,109.71,109.91,109.59,109.79,194214.0,89.852,90.0158,89.7538,89.9176,194214.0
2018-04-24 14:10:00,109.78,110.07,109.78,109.89,264491.0,89.9094,90.1469,89.9094,89.9995,264491.0
2018-04-24 14:15:00,109.88,109.97,109.71,109.97,184393.0,89.9913,90.065,89.852,90.065,184393.0
2018-04-24 14:20:00,109.96,110.24,109.93,110.2,108892.0,90.0568,90.2861,90.0322,90.2534,108892.0
2018-04-24 14:25:00,110.2,110.23,109.72,109.77,139175.0,90.2534,90.2779,89.8602,89.9012,139175.0
2018-04-24 14:30:00,109.76,110.04,109.73,110.0,142147.0,89.893,90.1223,89.8684,90.0896,142147.0
2018-04-24 14:35:00,110.0,110.12,109.6,109.66,152721.0,90.0896,90.1878,89.762,89.8111,152721.0
2018-04-24 14:40:00,109.66,110.05,109.66,110.02,106306.0,89.8111,90.1305,89.8111,90.1059,106306.0
2018-04-24 14:45:00,110.03,110.09,109.89,110.02,86000.0,90.1141,90.1633,89.9995,90.1059,86000.0
2018-04-24 14:50:00,110.0,110.24,109.83,109.97,123599.0,90.0896,90.2861,89.9503,90.065,123599.0
2018-04-24 14:55:00,109.98,110.21,109.98,110.07,109640.0,90.0732,90.2615,90.0732,90.1469,109640.0
2018-04-24 15:00:00,110.08,110.33,110.01,110.32,163103.0,90.1551,90.3598,90.0977,90.3516,163103.0
2018-04-24 15:05:00,110.31,110.43,110.2,110.22,123769.0,90.3434,90.4417,90.2534,90.2697,123769.0
2018-04-24 15:10:00,110.24,110.4,110.05,110.37,109231.0,90.2861,90.4172,90.1305,90.3926,109231.0
2018-04-24 15:15:00,110.38,110.44,110.01,110.03,160495.0,90.4008,90.4499,90.0977,90.1141,160495.0
2018-04-24 15:20:00,110.03,110.25,110.0,110.13,185043.0,90.1141,90.2943,90.0896,90.196,185043.0
2018-04-24 15:25:00,110.12,110.15,109.93,109.95,165221.0,90.1878,90.2124,90.0322,90.0486,165221.0
2018-04-24 15:30:00,109.96,109.97,109.82,109.85,95393.0,90.0568,90.065,89.9421,89.9667,95393.0
2018-04-24 15:35:00,109.86,109.91,109.79,109.91,134049.0,89.9749,90.0158,89.9176,90.0158,134049.0
2018-04-24 15:40:00,109.91,109.98,109.65,109.72,216896.0,90.0158,90.0732,89.8029,89.8602,216896.0
2018-04-24 15:45:00,109.71,110.17,109.67,110.05,275386.0,89.852,90.2288,89.8193,90.1305,275386.0
2018-04-24 15:50:00,110.03,110.3,110.03,110.23,280663.0,90.1141,90.3353,90.1141,90.2779,280663.0
2018-04-24 15:55:00,110.22,110.47,110.14,110.37,689627.0,90.2697,90.4745,90.2042,90.3926,689627.0
2018-04-25 09:30:00,110.27,110.53,110.16,110.22,526231.0,90.3107,90.5236,90.2206,90.2697,526231.0
2018-04-25 09:35:00,110.21,110.22,109.86,110.06,137761.0,90.2615,90.2697,89.9749,90.1387,137761.0
2018-04-25 09:40:00,110.05,110.06,109.18,109.22,248883.0,90.1305,90.1387,89.418,89.4507,248883.0
2018-04-25 09:45:00,109.23,109.58,109.14,109.5,253826.0,89.4589,89.7456,89.3852,89.6801,253826.0
2018-04-25 09:50:00,109.5,109.74,109.35,109.58,148106.0,89.6801,89.8766,89.5572,89.7456,148106.0
2018-04-25 09:55:00,109.57,109.69,109.42,109.44,142649.0,89.7374,89.8357,89.6145,89.6309,142649.0
2018-04-25 10:00:00,109.46,109.62,109.36,109.6,142907.0,89.6473,89.7783,89.5654,89.762,142907.0
2018-04-25 10:05:00,109.6,109.86,109.56,109.72,136686.0,89.762,89.9749,89.7292,89.8602,136686.0
2018-04-25 10:10:00,109.71,109.88,109.63,109.73,106226.0,89.852,89.9913,89.7865,89.8684,106226.0
2018-04-25 10:15:00,109.75,109.76,109.5,109.56,179160.0,89.8848,89.893,89.6801,89.7292,179160.0
2018-04-25 10:20:00,109.54,109.8,109.46,109.73,114234.0,89.7128,89.9258,89.6473,89.8684,114234.0
2018-04-25 10:25:00,109.73,109.92,109.7,109.71,172073.0,89.8684,90.024,89.8439,89.852,172073.0
2018-04-25 10:30:00,109.72,109.94,109.68,109.92,148844.0,89.8602,90.0404,89.8275,90.024,148844.0
2018-04-25 10:35:00,109.93,110.11,109.78,110.01,153661.0,90.0322,90.1796,89.9094,90.0977,153661.0
2018-04-25 10:40:00,110.0,110.18,109.92,110.18,102513.0,90.0896,90.237,90.024,90.237,102513.0
2018-04-25 10:45:00,110.19,110.22,110.07,110.11,100977.0,90.2452,90.2697,90.1469,90.1796,100977.0
2018-04-25 10:50:00,110.12,110.13,109.73,109.81,93179.0,90.1878,90.196,89.8684,89.9339,93179.0
2018-04-25 10:55:00,109.82,109.99,109.78,109.97,73516.0,89.9421,90.0814,89.9094,90.065,73516.0
2018-04-25 11:00:00,109.96,110.13,109.89,110.09,105578.0,90.0568,90.196,89.9995,90.1633,105578.0
2018-04-25 11:05:00,110.08,110.08,109.7,109.77,106734.0,90.1551,90.1551,89.8439,89.9012,106734.0
2018-04-25 11:10:00,109.77,109.89,109.61,109.63,95623.0,89.9012,89.9995,89.7701,89.7865,95623.0
2018-04-25 11:15:00,109.63,109.64,109.37,109.4,136496.0,89.7865,89.7947,89.5736,89.5982,136496.0
2018-04-25 11:20:00,109.4,109.55,109.35,109.46,111004.0,89.5982,89.721,89.5572,89.6473,111004.0
2018-04-25 11:25:00,109.45,109.54,109.36,109.5,129308.0,89.6391,89.7128,89.5654,89.6801,129308.0
2018-04-25 11:30:00,109.49,109.59,109.28,109.33,90524.0,89.6719,89.7538,89.4999,89.5408,90524.0
2018-04-25 11:35:00,109.34,109.41,109.25,109.27,104691.0,89.549,89.6063,89.4753,89.4917,104691.0
2018-04-25 11:40:00,109.27,109.41,109.24,109.41,97534.0,89.4917,89.6063,89.4671,89.6063,97534.0
2018-04-25 11:45:00,109.4,109.44,109.11,109.11,85135.0,89.5982,89.6309,89.3606,89.3606,85135.0
2018-04-25 11:50:00,109.11,109.18,108.99,109.11,176212.0,89.3606,89.418,89.2624,89.3606,176212.0
2018-04-25 11:55:00,109.11,109.2,108.85,108.88,121258.0,89.3606,89.4344,89.1477,89.1723,121258.0
2018-04-25 12:00:00,108.87,109.04,108.81,108.85,159294.0,89.1641,89.3033,89.115,89.1477,159294.0
2018-04-25 12:05:00,108.84,108.93,108.72,108.73,181309.0,89.1395,89.2132,89.0412,89.0494,181309.0
2018-04-25 12:10:00,108.73,108.8,108.6,108.75,237924.0,89.0494,89.1068,88.943,89.0658,237924.0
2018-04-25 12:15:00,108.75,108.85,108.73,108.75,169188.0,89.0658,89.1477,89.0494,89.0658,169188.0
2018-04-25 12:20:00,108.75,108.9,108.67,108.85,108471.0,89.0658,89.1887,89.0003,89.1477,108471.0
2018-04-25 12:25:00,108.86,109.01,108.8,108.9,138331.0,89.1559,89.2788,89.1068,89.1887,138331.0
2018-04-25 12:30:00,108.9,109.23,108.85,109.22,125750.0,89.1887,89.4589,89.1477,89.4507,125750.0
2018-04-25 12:35:00,109.22,109.28,109.11,109.23,126631.0,89.4507,89.4999,89.3606,89.4589,126631.0
2018-04-25 12:40:00,109.24,109.24,109.07,109.15,103423.0,89.4671,89.4671,89.3279,89.3934,103423.0
2018-04-25 12:45:00,109.15,109.35,109.13,109.17,250752.0,89.3934,89.5572,89.377,89.4098,250752.0
2018-04-25 12:50:00,109.18,109.24,109.02,109.1,98041.0,89.418,89.4671,89.2869,89.3525,98041.0
2018-04-25 12:55:00,109.09,109.22,109.08,109.2,55153.0,89.3443,89.4507,89.3361,89.4344,55153.0
2018-04-25 13:00:00,109.2,109.41,109.2,109.29,82697.0,89.4344,89.6063,89.4344,89.5081,82697.0
2018-04-25 13:05:00,109.3,109.39,109.24,109.33,80178.0,89.5163,89.59,89.4671,89.5408,80178.0
2018-04-25 13:10:00,109.34,109.34,109.02,109.02,120749.0,89.549,89.549,89.2869,89.2869,120749.0
2018-04-25 13:15:00,109.03,109.12,108.95,108.97,117643.0,89.2951,89.3688,89.2296,89.246,117643.0
2018-04-25 13:20:00,108.96,109.03,108.88,109.02,74564.0,89.2378,89.2951,89.1723,89.2869,74564.0
2018-04-25 13:25:00,109.03,109.1,108.99,109.04,47839.0,89.2951,89.3525,89.2624,89.3033,47839.0
2018-04-25 13:30:00,109.04,109.37,109.03,109.31,106632.0,89.3033,89.5736,89.2951,89.5244,106632.0
2018-04-25 13:35:00,109.31,109.41,109.24,109.4,94791.0,89.5244,89.6063,89.4671,89.5982,94791.0
2018-04-25 13:40:00,109.4,109.49,109.35,109.36,113771.0,89.5982,89.6719,89.5572,89.5654,113771.0
2018-04-25 13:45:00,109.35,109.36,109.18,109.23,110900.0,89.5572,89.5654,89.418,89.4589,110900.0
2018-04-25 13:50:00,109.23,109.35,109.18,109.3,91059.0,89.4589,89.5572,89.418,89.5163,91059.0
2018-04-25 13:55:00,109.31,109.46,109.3,109.45,81683.0,89.5244,89.6473,89.5163,89.6391,81683.0
2018-04-25 14:00:00,109.47,109.53,109.24,109.33,132287.0,89.6555,89.7046,89.4671,89.5408,132287.0
2018-04-25 14:05:00,109.34,109.51,109.32,109.41,105580.0,89.549,89.6882,89.5326,89.6063,105580.0
2018-04-25 14:10:00,109.42,109.5,109.3,109.36,76621.0,89.6145,89.6801,89.5163,89.5654,76621.0
2018-04-25 14:15:00,109.36,109.54,109.36,109.48,75586.0,89.5654,89.7128,89.5654,89.6637,75586.0
2018-04-25 14:20:00,109.47,109.53,109.25,109.3,75670.0,89.6555,89.7046,89.4753,89.5163,75670.0
2018-04-25 14:25:00,109.3,109.52,109.28,109.42,81602.0,89.5163,89.6964,89.4999,89.6145,81602.0
2018-04-25 14:30:00,109.42,109.56,109.3,109.52,102723.0,89.6145,89.7292,89.5163,89.6964,102723.0
2018-04-25 14:35:00,109.52,109.71,109.48,109.68,68931.0,89.6964,89.852,89.6637,89.8275,68931.0
2018-04-25 14:40:00,109.69,109.81,109.67,109.72,70315.0,89.8357,89.9339,89.8193,89.8602,70315.0
2018-04-25 14:45:00,109.73,110.04,109.72,110.02,116612.0,89.8684,90.1223,89.8602,90.1059,116612.0
2018-04-25 14:50:00,110.02,110.05,109.88,109.99,83407.0,90.1059,90.1305,89.9913,90.0814,83407.0
2018-04-25 14:55:00,109.99,110.26,109.92,110.26,106011.0,90.0814,90.3025,90.024,90.3025,106011.0
2018-04-25 15:00:00,110.26,110.33,110.15,110.3,123823.0,90.3025,90.3598,90.2124,90.3353,123823.0
2018-04-25 15:05:00,110.3,110.37,110.15,110.2,149194.0,90.3353,90.3926,90.2124,90.2534,149194.0
2018-04-25 15:10:00,110.22,110.3,110.15,110.2,126188.0,90.2697,90.3353,90.2124,90.2534,126188.0
2018-04-25 15:15:00,110.2,110.27,110.0,110.02,119540.0,90.2534,90.3107,90.0896,90.1059,119540.0
2018-04-25 15:20:00,110.03,110.15,109.98,110.08,106137.0,90.1141,90.2124,90.0732,90.1551,106137.0
2018-04-25 15:25:00,110.09,110.16,109.98,110.09,83717.0,90.1633,90.2206,90.0732,90.1633,83717.0
2018-04-25 15:30:00,110.1,110.15,109.89,109.94,151857.0,90.1715,90.2124,89.9995,90.0404,151857.0
2018-04-25 15:35:00,109.95,109.97,109.74,109.74,107742.0,90.0486,90.065,89.8766,89.8766,107742.0
2018-04-25 15:40:00,109.74,109.85,109.51,109.56,110381.0,89.8766,89.9667,89.6882,89.7292,110381.0
2018-04-25 15:45:00,109.58,109.58,109.43,109.51,167030.0,89.7456,89.7456,89.6227,89.6882,167030.0
2018-04-25 15:50:00,109.51,109.71,109.48,109.67,135212.0,89.6882,89.852,89.6637,89.8193,135212.0
2018-04-25 15:55:00,109.67,110.01,109.66,109.93,535060.0,89.8193,90.0977,89.8111,90.0322,535060.0
2018-04-26 09:30:00,109.97,110.07,109.57,109.83,311996.0,90.065,90.1469,89.7374,89.9503,311996.0
2018-04-26 09:35:00,109.83,110.05,109.76,109.99,157999.0,89.9503,90.1305,89.893,90.0814,157999.0
2018-04-26 09:40:00,110.0,110.06,109.86,110.0,149438.0,90.0896,90.1387,89.9749,90.0896,149438.0
2018-04-26 09:45:00,110.0,110.02,109.71,109.8,152046.0,90.0896,90.1059,89.852,89.9258,152046.0
2018-04-26 09:50:00,109.79,109.95,109.74,109.81,139240.0,89.9176,90.0486,89.8766,89.9339,139240.0
2018-04-26 09:55:00,109.8,109.92,109.75,109.85,110303.0,89.9258,90.024,89.8848,89.9667,110303.0
2018-04-26 10:00:00,109.84,109.85,109.65,109.78,108278.0,89.9585,89.9667,89.8029,89.9094,108278.0
2018-04-26 10:05:00,109.79,110.05,109.78,109.97,104514.0,89.9176,90.1305,89.9094,90.065,104514.0
2018-04-26 10:10:00,109.97,110.15,109.96,110.02,155720.0,90.065,90.2124,90.0568,90.1059,155720.0
2018-04-26 10:15:00,110.01,110.03,109.63,109.63,125533.0,90.0977,90.1141,89.7865,89.7865,125533.0
2018-04-26 10:20:00,109.64,109.64,109.34,109.45,146121.0,89.7947,89.7947,89.549,89.6391,146121.0
2018-04-26 10:25:00,109.44,109.64,109.41,109.52,78209.0,89.6309,89.7947,89.6063,89.6964,78209.0
2018-04-26 10:30:00,109.52,109.7,109.51,109.66,89862.0,89.6964,89.8439,89.6882,89.8111,89862.0
2018-04-26 10:35:00,109.66,109.87,109.66,109.87,75502.0,89.8111,89.9831,89.8111,89.9831,75502.0
2018-04-26 10:40:00,109.88,109.93,109.71,109.74,117886.0,89.9913,90.0322,89.852,89.8766,117886.0
2018-04-26 10:45:00,109.74,109.85,109.71,109.77,74234.0,89.8766,89.9667,89.852,89.9012,74234.0
2018-04-26 10:50:00,109.78,110.18,109.78,110.18,125158.0,89.9094,90.237,89.9094,90.237,125158.0
2018-04-26 10:55:00,110.18,110.25,110.14,110.25,99111.0,90.237,90.2943,90.2042,90.2943,99111.0
2018-04-26 11:00:00,110.24,110.29,110.12,110.25,123467.0,90.2861,90.3271,90.1878,90.2943,123467.0
2018-04-26 11:05:00,110.24,110.31,110.16,110.2,121748.0,90.2861,90.3434,90.2206,90.2534,121748.0
2018-04-26 11:10:00,110.2,110.3,110.11,110.19,114453.0,90.2534,90.3353,90.1796,90.2452,114453.0
2018-04-26 11:15:00,110.19,110.19,109.95,110.09,111138.0,90.2452,90.2452,90.0486,90.1633,111138.0
2018-04-26 11:20:00,110.09,110.12,110.01,110.01,61118.0,90.1633,90.1878,90.0977,90.0977,61118.0
2018-04-26 11:25:00,110.01,110.05,109.93,109.99,76020.0,90.0977,90.1305,90.0322,90.0814,76020.0
2018-04-26 11:30:00,109.98,110.07,109.81,109.84,106606.0,90.0732,90.1469,89.9339,89.9585,106606.0
2018-04-26 11:35:00,109.83,109.97,109.81,109.97,73557.0,89.9503,90.065,89.9339,90.065,73557.0
2018-04-26 11:40:00,109.96,110.0,109.93,109.96,80725.0,90.0568,90.0896,90.0322,90.0568,80725.0
2018-04-26 11:45:00,109.96,109.97,109.78,109.96,94855.0,90.0568,90.065,89.9094,90.0568,94855.0
2018-04-26 11:50:00,109.97,110.01,109.81,109.93,64985.0,90.065,90.0977,89.9339,90.0322,64985.0
2018-04-26 11:55:00,109.93,110.05,109.9,110.03,73285.0,90.0322,90.1305,90.0077,90.1141,73285.0
2018-04-26 12:00:00,110.04,110.1,109.99,110.02,99266.0,90.1223,90.1715,90.0814,90.1059,99266.0
2018-04-26 12:05:00,110.03,110.14,109.99,110.14,141013.0,90.1141,90.2042,90.0814,90.2042,141013.0
2018-04-26 12:10:00,110.16,110.16,110.05,110.11,46958.0,90.2206,90.2206,90.1305,90.1796,46958.0
2018-04-26 12:15:00,110.11,110.31,110.11,110.3,119057.0,90.1796,90.3434,90.1796,90.3353,119057.0
2018-04-26 12:20:00,110.3,110.32,110.22,110.24,63876.0,90.3353,90.3516,90.2697,90.2861,63876.0
2018-04-26 12:25:00,110.24,110.28,110.18,110.19,51335.0,90.2861,90.3189,90.237,90.2452,51335.0
2018-04-26 12:30:00,110.2,110.22,110.1,110.16,55019.0,90.2534,90.2697,90.1715,90.2206,55019.0
2018-04-26 12:35:00,110.17,110.2,110.08,110.11,68574.0,90.2288,90.2534,90.1551,90.1796,68574.0
2018-04-26 12:40:00,110.11,110.14,110.04,110.14,40017.0,90.1796,90.2042,90.1223,90.2042,40017.0
2018-04-26 12:45:00,110.15,110.19,109.99,110.04,65250.0,90.2124,90.2452,90.0814,90.1223,65250.0
2018-04-26 12:50:00,110.03,110.18,110.0,110.17,46274.0,90.1141,90.237,90.0896,90.2288,46274.0
2018-04-26 12:55:00,110.17,110.29,110.17,110.24,44220.0,90.2288,90.3271,90.2288,90.2861,44220.0
2018-04-26 13:00:00,110.25,110.41,110.25,110.39,76743.0,90.2943,90.4253,90.2943,90.409,76743.0
2018-04-26 13:05:00,110.39,110.42,110.36,110.39,73579.0,90.409,90.4335,90.3844,90.409,73579.0
2018-04-26 13:10:00,110.39,110.61,110.33,110.55,159195.0,90.409,90.5891,90.3598,90.54,159195.0
2018-04-26 13:15:00,110.55,110.6,110.5,110.58,58860.0,90.54,90.581,90.4991,90.5646,58860.0
2018-04-26 13:20:00,110.59,110.6,110.5,110.51,89213.0,90.5728,90.581,90.4991,90.5072,89213.0
2018-04-26 13:25:00,110.51,110.58,110.46,110.49,86798.0,90.5072,90.5646,90.4663,90.4909,86798.0
2018-04-26 13:30:00,110.51,110.53,110.4,110.48,49456.0,90.5072,90.5236,90.4172,90.4827,49456.0
2018-04-26 13:35:00,110.49,110.6,110.48,110.53,69401.0,90.4909,90.581,90.4827,90.5236,69401.0
2018-04-26 13:40:00,110.54,110.56,110.48,110.53,38006.0,90.5318,90.5482,90.4827,90.5236,38006.0
2018-04-26 13:45:00,110.54,110.6,110.51,110.59,89956.0,90.5318,90.581,90.5072,90.5728,89956.0
2018-04-26 13:50:00,110.59,110.61,110.5,110.51,87143.0,90.5728,90.5891,90.4991,90.5072,87143.0
2018-04-26 13:55:00,110.53,110.61,110.53,110.6,93266.0,90.5236,90.5891,90.5236,90.581,93266.0
2018-04-26 14:00:00,110.6,110.61,110.52,110.6,68714.0,90.581,90.5891,90.5154,90.581,68714.0
2018-04-26 14:05:00,110.6,110.61,110.52,110.58,73999.0,90.581,90.5891,90.5154,90.5646,73999.0
2018-04-26 14:10:00,110.59,110.69,110.58,110.63,84928.0,90.5728,90.6547,90.5646,90.6055,84928.0
2018-04-26 14:15:00,110.63,110.64,110.5,110.51,76605.0,90.6055,90.6137,90.4991,90.5072,76605.0
2018-04-26 14:20:00,110.51,110.58,110.47,110.57,49964.0,90.5072,90.5646,90.4745,90.5564,49964.0
2018-04-26 14:25:00,110.58,110.59,110.42,110.5,73067.0,90.5646,90.5728,90.4335,90.4991,73067.0
2018-04-26 14:30:00,110.5,110.58,110.5,110.56,57108.0,90.4991,90.5646,90.4991,90.5482,57108.0
2018-04-26 14:35:00,110.56,110.58,110.44,110.52,80050.0,90.5482,90.5646,90.4499,90.5154,80050.0
2018-04-26 14:40:00,110.51,110.78,110.51,110.78,89063.0,90.5072,90.7284,90.5072,90.7284,89063.0
2018-04-26 14:45:00,110.77,110.78,110.65,110.65,91524.0,90.7202,90.7284,90.6219,90.6219,91524.0
2018-04-26 14:50:00,110.64,110.78,110.62,110.78,57748.0,90.6137,90.7284,90.5973,90.7284,57748.0
2018-04-26 14:55:00,110.77,110.78,110.66,110.69,73860.0,90.7202,90.7284,90.6301,90.6547,73860.0
2018-04-26 15:00:00,110.69,110.82,110.69,110.79,87459.0,90.6547,90.7611,90.6547,90.7366,87459.0
2018-04-26 15:05:00,110.8,110.81,110.56,110.59,107493.0,90.7448,90.7529,90.5482,90.5728,107493.0
2018-04-26 15:10:00,110.6,110.72,110.59,110.72,62444.0,90.581,90.6792,90.5728,90.6792,62444.0
2018-04-26 15:15:00,110.72,110.76,110.64,110.65,87885.0,90.6792,90.712,90.6137,90.6219,87885.0
2018-04-26 15:20:00,110.66,110.67,110.51,110.53,75283.0,90.6301,90.6383,90.5072,90.5236,75283.0
2018-04-26 15:25:00,110.54,110.56,110.41,110.46,72764.0,90.5318,90.5482,90.4253,90.4663,72764.0
2018-04-26 15:30:00,110.46,110.47,110.41,110.46,82406.0,90.4663,90.4745,90.4253,90.4663,82406.0
2018-04-26 15:35:00,110.47,110.49,110.28,110.3,98415.0,90.4745,90.4909,90.3189,90.3353,98415.0
2018-04-26 15:40:00,110.3,110.41,110.21,110.27,167360.0,90.3353,90.4253,90.2615,90.3107,167360.0
2018-04-26 15:45:00,110.29,110.33,110.17,110.28,205278.0,90.3271,90.3598,90.2288,90.3189,205278.0
2018-04-26 15:50:00,110.28,110.28,110.15,110.23,121396.0,90.3189,90.3189,90.2124,90.2779,121396.0
2018-04-26 15:55:00,110.24,110.25,110.03,110.11,313909.0,90.2861,90.2943,90.1141,90.1796,313909.0
2018-04-27 09:30:00,109.55,110.1,109.51,109.91,375846.0,89.721,90.1715,89.6882,90.0158,375846.0
2018-04-27 09:35:00,109.87,110.01,109.66,109.72,117406.0,89.9831,90.0977,89.8111,89.8602,117406.0
2018-04-27 09:40:00,109.71,110.06,109.67,109.98,113035.0,89.852,90.1387,89.8193,90.0732,113035.0
2018-04-27 09:45:00,109.98,110.15,109.88,109.99,137191.0,90.0732,90.2124,89.9913,90.0814,137191.0
2018-04-27 09:50:00,110.01,110.06,109.8,109.85,158590.0,90.0977,90.1387,89.9258,89.9667,158590.0
2018-04-27 09:55:00,109.86,109.94,109.7,109.88,123544.0,89.9749,90.0404,89.8439,89.9913,123544.0
2018-04-27 10:00:00,109.88,110.09,109.84,110.0,138265.0,89.9913,90.1633,89.9585,90.0896,138265.0
2018-04-27 10:05:00,110.01,110.16,109.92,110.07,114063.0,90.0977,90.2206,90.024,90.1469,114063.0
2018-04-27 10:10:00,110.07,110.09,109.87,109.94,110709.0,90.1469,90.1633,89.9831,90.0404,110709.0
2018-04-27 10:15:00,109.94,110.05,109.86,109.89,94076.0,90.0404,90.1305,89.9749,89.9995,94076.0
2018-04-27 10:20:00,109.89,110.02,109.82,109.88,93118.0,89.9995,90.1059,89.9421,89.9913,93118.0
2018-04-27 10:25:00,109.87,109.92,109.76,109.9,78420.0,89.9831,90.024,89.893,90.0077,78420.0
2018-04-27 10:30:00,109.91,109.91,109.72,109.78,187414.0,90.0158,90.0158,89.8602,89.9094,187414.0
2018-04-27 10:35:00,109.79,109.82,109.62,109.64,102856.0,89.9176,89.9421,89.7783,89.7947,102856.0
2018-04-27 10:40:00,109.64,109.7,109.55,109.63,241331.0,89.7947,89.8439,89.721,89.7865,241331.0
2018-04-27 10:45:00,109.64,109.65,109.4,109.47,134452.0,89.7947,89.8029,89.5982,89.6555,134452.0
2018-04-27 10:50:00,109.48,109.48,109.33,109.34,114815.0,89.6637,89.6637,89.5408,89.549,114815.0
2018-04-27 10:55:00,109.33,109.43,109.15,109.16,165902.0,89.5408,89.6227,89.3934,89.4016,165902.0
2018-04-27 11:00:00,109.16,109.41,109.13,109.39,137273.0,89.4016,89.6063,89.377,89.59,137273.0
2018-04-27 11:05:00,109.39,109.44,109.3,109.34,86876.0,89.59,89.6309,89.5163,89.549,86876.0
2018-04-27 11:10:00,109.34,109.44,109.27,109.4,84711.0,89.549,89.6309,89.4917,89.5982,84711.0
2018-04-27 11:15:00,109.39,109.52,109.36,109.39,114663.0,89.59,89.6964,89.5654,89.59,114663.0
2018-04-27 11:20:00,109.39,109.54,109.35,109.48,91237.0,89.59,89.7128,89.5572,89.6637,91237.0
2018-04-27 11:25:00,109.47,109.57,109.38,109.55,93961.0,89.6555,89.7374,89.5818,89.721,93961.0
2018-04-27 11:30:00,109.55,109.7,109.48,109.7,89923.0,89.721,89.8439,89.6637,89.8439,89923.0
2018-04-27 11:35:00,109.69,109.86,109.57,109.59,94723.0,89.8357,89.9749,89.7374,89.7538,94723.0
2018-04-27 11:40:00,109.59,109.6,109.33,109.37,61664.0,89.7538,89.762,89.5408,89.5736,61664.0
2018-04-27 11:45:00,109.36,109.4,109.31,109.34,54622.0,89.5654,89.5982,89.5244,89.549,54622.0
2018-04-27 11:50:00,109.34,109.46,109.33,109.37,71716.0,89.549,89.6473,89.5408,89.5736,71716.0
2018-04-27 11:55:00,109.37,109.41,109.32,109.34,49965.0,89.5736,89.6063,89.5326,89.549,49965.0
2018-04-27 12:00:00,109.35,109.5,109.35,109.48,56633.0,89.5572,89.6801,89.5572,89.6637,56633.0
2018-04-27 12:05:00,109.48,109.5,109.41,109.44,49652.0,89.6637,89.6801,89.6063,89.6309,49652.0
2018-04-27 12:10:00,109.44,109.49,109.4,109.47,48199.0,89.6309,89.6719,89.5982,89.6555,48199.0
2018-04-27 12:15:00,109.47,109.5,109.42,109.48,53088.0,89.6555,89.6801,89.6145,89.6637,53088.0
2018-04-27 12:20:00,109.49,109.5,109.39,109.41,52252.0,89.6719,89.6801,89.59,89.6063,52252.0
2018-04-27 12:25:00,109.42,109.44,109.34,109.4,50089.0,89.6145,89.6309,89.549,89.5982,50089.0
2018-04-27 12:30:00,109.4,109.5,109.31,109.32,92019.0,89.5982,89.6801,89.5244,89.5326,92019.0
2018-04-27 12:35:00,109.32,109.36,109.3,109.35,44007.0,89.5326,89.5654,89.5163,89.5572,44007.0
2018-04-27 12:40:00,109.34,109.37,109.3,109.31,74340.0,89.549,89.5736,89.5163,89.5244,74340.0
2018-04-27 12:45:00,109.31,109.58,109.26,109.57,96445.0,89.5244,89.7456,89.4835,89.7374,96445.0
2018-04-27 12:50:00,109.57,109.58,109.48,109.54,60485.0,89.7374,89.7456,89.6637,89.7128,60485.0
2018-04-27 12:55:00,109.54,109.66,109.51,109.53,67567.0,89.7128,89.8111,89.6882,89.7046,67567.0
2018-04-27 13:00:00,109.52,109.55,109.45,109.5,75702.0,89.6964,89.721,89.6391,89.6801,75702.0
2018-04-27 13:05:00,109.49,109.55,109.46,109.53,50529.0,89.6719,89.721,89.6473,89.7046,50529.0
2018-04-27 13:10:00,109.53,109.68,109.51,109.6,48893.0,89.7046,89.8275,89.6882,89.762,48893.0
2018-04-27 13:15:00,109.61,109.68,109.57,109.66,29787.0,89.7701,89.8275,89.7374,89.8111,29787.0
2018-04-27 13:20:00,109.65,109.67,109.54,109.66,51272.0,89.8029,89.8193,89.7128,89.8111,51272.0
2018-04-27 13:25:00,109.66,109.66,109.57,109.59,54407.0,89.8111,89.8111,89.7374,89.7538,54407.0
2018-04-27 13:30:00,109.59,109.62,109.55,109.62,38107.0,89.7538,89.7783,89.721,89.7783,38107.0
2018-04-27 13:35:00,109.63,109.69,109.6,109.66,46562.0,89.7865,89.8357,89.762,89.8111,46562.0
2018-04-27 13:40:00,109.65,109.68,109.6,109.65,59896.0,89.8029,89.8275,89.762,89.8029,59896.0
2018-04-27 13:45:00,109.65,109.66,109.56,109.57,55155.0,89.8029,89.8111,89.7292,89.7374,55155.0
2018-04-27 13:50:00,109.57,109.62,109.56,109.56,70259.0,89.7374,89.7783,89.7292,89.7292,70259.0
2018-04-27 13:55:00,109.57,109.62,109.56,109.6,43743.0,89.7374,89.7783,89.7292,89.762,43743.0
2018-04-27 14:00:00,109.6,109.61,109.46,109.49,63622.0,89.762,89.7701,89.6473,89.6719,63622.0
2018-04-27 14:05:00,109.49,109.51,109.4,109.43,73543.0,89.6719,89.6882,89.5982,89.6227,73543.0
2018-04-27 14:10:00,109.43,109.5,109.39,109.48,44396.0,89.6227,89.6801,89.59,89.6637,44396.0
2018-04-27 14:15:00,109.47,109.56,109.46,109.52,59925.0,89.6555,89.7292,89.6473,89.6964,59925.0
2018-04-27 14:20:00,109.52,109.52,109.46,109.47,48581.0,89.6964,89.6964,89.6473,89.6555,48581.0
2018-04-27 14:25:00,109.48,109.49,109.44,109.46,52869.0,89.6637,89.6719,89.6309,89.6473,52869.0
2018-04-27 14:30:00,109.46,109.5,109.4,109.48,78645.0,89.6473,89.6801,89.5982,89.6637,78645.0
2018-04-27 14:35:00,109.48,109.5,109.43,109.46,62094.0,89.6637,89.6801,89.6227,89.6473,62094.0
2018-04-27 14:40:00,109.46,109.5,109.42,109.49,41383.0,89.6473,89.6801,89.6145,89.6719,41383.0
2018-04-27 14:45:00,109.5,109.51,109.47,109.5,48291.0,89.6801,89.6882,89.6555,89.6801,48291.0
2018-04-27 14:50:00,109.5,109.51,109.44,109.51,87080.0,89.6801,89.6882,89.6309,89.6882,87080.0
2018-04-27 14:55:00,109.5,109.58,109.47,109.56,60880.0,89.6801,89.7456,89.6555,89.7292,60880.0
2018-04-27 15:00:00,109.56,109.74,109.53,109.72,85054.0,89.7292,89.8766,89.7046,89.8602,85054.0
2018-04-27 15:05:00,109.72,109.74,109.6,109.63,55380.0,89.8602,89.8766,89.762,89.7865,55380.0
2018-04-27 15:10:00,109.62,109.66,109.59,109.63,43874.0,89.7783,89.8111,89.7538,89.7865,43874.0
2018-04-27 15:15:00,109.62,109.65,109.53,109.55,55692.0,89.7783,89.8029,89.7046,89.721,55692.0
2018-04-27 15:20:00,109.55,109.62,109.52,109.57,53855.0,89.721,89.7783,89.6964,89.7374,53855.0
2018-04-27 15:25:00,109.57,109.59,109.43,109.52,65618.0,89.7374,89.7538,89.6227,89.6964,65618.0
2018-04-27 15:30:00,109.52,109.56,109.47,109.5,98217.0,89.6964,89.7292,89.6555,89.6801,98217.0
2018-04-27 15:35:00,109.51,109.53,109.41,109.52,98431.0,89.6882,89.7046,89.6063,89.6964,98431.0
2018-04-27 15:40:00,109.51,109.6,109.4,109.47,137483.0,89.6882,89.762,89.5982,89.6555,137483.0
2018-04-27 15:45:00,109.46,109.6,109.44,109.51,199277.0,89.6473,89.762,89.6309,89.6882,199277.0
2018-04-27 15:50:00,109.52,109.54,109.33,109.34,175444.0,89.6964,89.7128,89.5408,89.549,175444.0
2018-04-27 15:55:00,109.34,109.56,109.33,109.41,430162.0,89.549,89.7292,89.5408,89.6063,430162.0
2018-04-30 09:30:00,109.75,110.0,109.68,109.93,328875.0,89.8848,90.0896,89.8275,90.0322,328875.0
2018-04-30 09:35:00,109.95,110.13,109.92,110.0,200052.0,90.0486,90.196,90.024,90.0896,200052.0
2018-04-30 09:40:00,110.0,110.22,109.95,110.13,230647.0,90.0896,90.2697,90.0486,90.196,230647.0
2018-04-30 09:45:00,110.15,110.26,110.06,110.25,218252.0,90.2124,90.3025,90.1387,90.2943,218252.0
2018-04-30 09:50:00,110.25,110.3,109.97,109.98,164728.0,90.2943,90.3353,90.065,90.0732,164728.0
2018-04-30 09:55:00,110.0,110.13,109.88,109.91,151234.0,90.0896,90.196,89.9913,90.0158,151234.0
2018-04-30 10:00:00,109.91,110.1,109.89,109.98,123934.0,90.0158,90.1715,89.9995,90.0732,123934.0
2018-04-30 10:05:00,109.98,110.07,109.87,109.87,143417.0,90.0732,90.1469,89.9831,89.9831,143417.0
2018-04-30 10:10:00,109.88,109.93,109.77,109.86,113033.0,89.9913,90.0322,89.9012,89.9749,113033.0
2018-04-30 10:15:00,109.86,109.86,109.54,109.54,106480.0,89.9749,89.9749,89.7128,89.7128,106480.0
2018-04-30 10:20:00,109.54,109.56,109.28,109.34,167580.0,89.7128,89.7292,89.4999,89.549,167580.0
2018-04-30 10:25:00,109.34,109.58,109.29,109.54,114334.0,89.549,89.7456,89.5081,89.7128,114334.0
2018-04-30 10:30:00,109.54,109.72,109.53,109.71,104550.0,89.7128,89.8602,89.7046,89.852,104550.0
2018-04-30 10:35:00,109.72,109.77,109.65,109.74,82312.0,89.8602,89.9012,89.8029,89.8766,82312.0
2018-04-30 10:40:00,109.74,109.88,109.71,109.81,101137.0,89.8766,89.9913,89.852,89.9339,101137.0
2018-04-30 10:45:00,109.8,110.0,109.78,110.0,93984.0,89.9258,90.0896,89.9094,90.0896,93984.0
2018-04-30 10:50:00,110.0,110.06,109.89,110.06,72204.0,90.0896,90.1387,89.9995,90.1387,72204.0
2018-04-30 10:55:00,110.06,110.06,109.91,110.01,138287.0,90.1387,90.1387,90.0158,90.0977,138287.0
2018-04-30 11:00:00,110.01,110.12,109.99,110.08,110472.0,90.0977,90.1878,90.0814,90.1551,110472.0
2018-04-30 11:05:00,110.09,110.12,110.03,110.09,96260.0,90.1633,90.1878,90.1141,90.1633,96260.0
2018-04-30 11:10:00,110.1,110.2,110.04,110.19,98645.0,90.1715,90.2534,90.1223,90.2452,98645.0
2018-04-30 11:15:00,110.19,110.23,110.06,110.15,88583.0,90.2452,90.2779,90.1387,90.2124,88583.0
2018-04-30 11:20:00,110.15,110.15,109.98,110.13,76156.0,90.2124,90.2124,90.0732,90.196,76156.0
2018-04-30 11:25:00,110.13,110.19,110.06,110.14,62824.0,90.196,90.2452,90.1387,90.2042,62824.0
2018-04-30 11:30:00,110.14,110.14,109.87,109.93,115789.0,90.2042,90.2042,89.9831,90.0322,115789.0
2018-04-30 11:35:00,109.92,109.95,109.85,109.86,77834.0,90.024,90.0486,89.9667,89.9749,77834.0
2018-04-30 11:40:00,109.85,109.87,109.72,109.84,54792.0,89.9667,89.9831,89.8602,89.9585,54792.0
2018-04-30 11:45:00,109.85,109.89,109.68,109.7,54245.0,89.9667,89.9995,89.8275,89.8439,54245.0
2018-04-30 11:50:00,109.69,109.75,109.62,109.65,70437.0,89.8357,89.8848,89.7783,89.8029,70437.0
2018-04-30 11:55:00,109.66,109.78,109.63,109.74,42979.0,89.8111,89.9094,89.7865,89.8766,42979.0
2018-04-30 12:00:00,109.74,109.78,109.68,109.71,58364.0,89.8766,89.9094,89.8275,89.852,58364.0
2018-04-30 12:05:00,109.71,109.79,109.64,109.64,67787.0,89.852,89.9176,89.7947,89.7947,67787.0
2018-04-30 12:10:00,109.65,109.76,109.65,109.76,47764.0,89.8029,89.893,89.8029,89.893,47764.0
2018-04-30 12:15:00,109.75,109.76,109.57,109.62,61096.0,89.8848,89.893,89.7374,89.7783,61096.0
2018-04-30 12:20:00,109.61,109.74,109.6,109.73,38763.0,89.7701,89.8766,89.762,89.8684,38763.0
2018-04-30 12:25:00,109.73,109.89,109.71,109.88,56897.0,89.8684,89.9995,89.852,89.9913,56897.0
2018-04-30 12:30:00,109.88,109.88,109.77,109.81,29973.0,89.9913,89.9913,89.9012,89.9339,29973.0
2018-04-30 12:35:00,109.8,109.82,109.73,109.77,46637.0,89.9258,89.9421,89.8684,89.9012,46637.0
2018-04-30 12:40:00,109.78,109.83,109.73,109.8,34487.0,89.9094,89.9503,89.8684,89.9258,34487.0
2018-04-30 12:45:00,109.79,109.84,109.69,109.73,34843.0,89.9176,89.9585,89.8357,89.8684,34843.0
2018-04-30 12:50:00,109.76,109.79,109.51,109.57,90160.0,89.893,89.9176,89.6882,89.7374,90160.0
2018-04-30 12:55:00,109.57,109.72,109.54,109.72,66840.0,89.7374,89.8602,89.7128,89.8602,66840.0
2018-04-30 13:00:00,109.73,109.9,109.71,109.8,50416.0,89.8684,90.0077,89.852,89.9258,50416.0
2018-04-30 13:05:00,109.81,109.91,109.81,109.87,35829.0,89.9339,90.0158,89.9339,89.9831,35829.0
2018-04-30 13:10:00,109.87,109.93,109.67,109.74,58552.0,89.9831,90.0322,89.8193,89.8766,58552.0
2018-04-30 13:15:00,109.76,109.9,109.71,109.86,50812.0,89.893,90.0077,89.852,89.9749,50812.0
2018-04-30 13:20:00,109.85,110.0,109.78,109.84,62769.0,89.9667,90.0896,89.9094,89.9585,62769.0
2018-04-30 13:25:00,109.83,109.91,109.82,109.87,32792.0,89.9503,90.0158,89.9421,89.9831,32792.0
2018-04-30 13:30:00,109.87,109.98,109.82,109.94,46439.0,89.9831,90.0732,89.9421,90.0404,46439.0
2018-04-30 13:35:00,109.93,110.05,109.9,110.02,41971.0,90.0322,90.1305,90.0077,90.1059,41971.0
2018-04-30 13:40:00,110.03,110.09,110.0,110.04,40273.0,90.1141,90.1633,90.0896,90.1223,40273.0
2018-04-30 13:45:00,110.03,110.05,109.97,110.0,38736.0,90.1141,90.1305,90.065,90.0896,38736.0
2018-04-30 13:50:00,110.0,110.02,109.9,109.92,28940.0,90.0896,90.1059,90.0077,90.024,28940.0
2018-04-30 13:55:00,109.93,109.97,109.87,109.94,45827.0,90.0322,90.065,89.9831,90.0404,45827.0
2018-04-30 14:00:00,109.94,109.95,109.71,109.75,79951.0,90.0404,90.0486,89.852,89.8848,79951.0
2018-04-30 14:05:00,109.74,109.77,109.47,109.48,99747.0,89.8766,89.9012,89.6555,89.6637,99747.0
2018-04-30 14:10:00,109.48,109.55,109.39,109.55,83662.0,89.6637,89.721,89.59,89.721,83662.0
2018-04-30 14:15:00,109.54,109.67,109.54,109.55,109923.0,89.7128,89.8193,89.7128,89.721,109923.0
2018-04-30 14:20:00,109.55,109.76,109.54,109.74,100040.0,89.721,89.893,89.7128,89.8766,100040.0
2018-04-30 14:25:00,109.74,109.8,109.62,109.69,103735.0,89.8766,89.9258,89.7783,89.8357,103735.0
2018-04-30 14:30:00,109.69,109.71,109.57,109.6,114639.0,89.8357,89.852,89.7374,89.762,114639.0
2018-04-30 14:35:00,109.59,109.73,109.56,109.57,106844.0,89.7538,89.8684,89.7292,89.7374,106844.0
2018-04-30 14:40:00,109.56,109.62,109.51,109.61,81200.0,89.7292,89.7783,89.6882,89.7701,81200.0
2018-04-30 14:45:00,109.61,109.69,109.51,109.68,92585.0,89.7701,89.8357,89.6882,89.8275,92585.0
2018-04-30 14:50:00,109.67,109.77,109.62,109.71,87849.0,89.8193,89.9012,89.7783,89.852,87849.0
2018-04-30 14:55:00,109.72,109.79,109.66,109.72,72692.0,89.8602,89.9176,89.8111,89.8602,72692.0
2018-04-30 15:00:00,109.72,109.77,109.56,109.58,79671.0,89.8602,89.9012,89.7292,89.7456,79671.0
2018-04-30 15:05:00,109.59,109.68,109.54,109.6,58076.0,89.7538,89.8275,89.7128,89.762,58076.0
2018-04-30 15:10:00,109.6,109.66,109.56,109.57,75505.0,89.762,89.8111,89.7292,89.7374,75505.0
2018-04-30 15:15:00,109.57,109.73,109.56,109.61,124930.0,89.7374,89.8684,89.7292,89.7701,124930.0
2018-04-30 15:20:00,109.61,109.64,109.35,109.38,169764.0,89.7701,89.7947,89.5572,89.5818,169764.0
2018-04-30 15:25:00,109.37,109.38,109.28,109.33,131497.0,89.5736,89.5818,89.4999,89.5408,131497.0
2018-04-30 15:30:00,109.33,109.37,109.29,109.37,133656.0,89.5408,89.5736,89.5081,89.5736,133656.0
2018-04-30 15:35:00,109.37,109.37,109.24,109.37,140424.0,89.5736,89.5736,89.4671,89.5736,140424.0
2018-04-30 15:40:00,109.36,109.37,109.25,109.33,156195.0,89.5654,89.5736,89.4753,89.5408,156195.0
2018-04-30 15:45:00,109.33,109.47,109.24,109.31,244540.0,89.5408,89.6555,89.4671,89.5244,244540.0
2018-04-30 15:50:00,109.3,109.3,109.08,109.11,243921.0,89.5163,89.5163,89.3361,89.3606,243921.0
2018-04-30 15:55:00,109.11,109.14,108.75,108.79,872754.0,89.3606,89.3852,89.0658,89.0986,872754.0
2018-05-01 09:30:00,108.45,108.61,107.75,108.01,456515.0,88.8201,88.9512,88.2468,88.4598,456515.0
2018-05-01 09:35:00,108.01,108.17,107.78,107.85,210931.0,88.4598,88.5908,88.2714,88.3287,210931.0
2018-05-01 09:40:00,107.85,108.14,107.82,107.92,195627.0,88.3287,88.5662,88.3041,88.386,195627.0
2018-05-01 09:45:00,107.92,108.08,107.84,107.94,284576.0,88.386,88.5171,88.3205,88.4024,284576.0
2018-05-01 09:50:00,107.94,107.96,107.7,107.71,197416.0,88.4024,88.4188,88.2059,88.2141,197416.0
2018-05-01 09:55:00,107.71,107.97,107.71,107.97,149973.0,88.2141,88.427,88.2141,88.427,149973.0
2018-05-01 10:00:00,107.95,108.06,107.84,107.88,170466.0,88.4106,88.5007,88.3205,88.3533,170466.0
2018-05-01 10:05:00,107.88,108.05,107.79,107.93,189129.0,88.3533,88.4925,88.2796,88.3942,189129.0
2018-05-01 10:10:00,107.93,108.01,107.79,107.95,161638.0,88.3942,88.4598,88.2796,88.4106,161638.0
2018-05-01 10:15:00,107.96,108.21,107.9,108.18,155275.0,88.4188,88.6236,88.3697,88.599,155275.0
2018-05-01 10:20:00,108.19,108.44,108.16,108.43,175393.0,88.6072,88.8119,88.5826,88.8037,175393.0
2018-05-01 10:25:00,108.42,108.43,108.18,108.29,94065.0,88.7955,88.8037,88.599,88.6891,94065.0
2018-05-01 10:30:00,108.28,108.42,108.22,108.39,76483.0,88.6809,88.7955,88.6317,88.771,76483.0
2018-05-01 10:35:00,108.38,108.38,108.23,108.3,87491.0,88.7628,88.7628,88.6399,88.6973,87491.0
2018-05-01 10:40:00,108.3,108.51,108.29,108.48,112589.0,88.6973,88.8693,88.6891,88.8447,112589.0
2018-05-01 10:45:00,108.48,108.5,108.24,108.26,117955.0,88.8447,88.8611,88.6481,88.6645,117955.0
2018-05-01 10:50:00,108.26,108.3,108.03,108.06,99755.0,88.6645,88.6973,88.4761,88.5007,99755.0
2018-05-01 10:55:00,108.06,108.13,108.0,108.07,88416.0,88.5007,88.558,88.4516,88.5089,88416.0
2018-05-01 11:00:00,108.07,108.1,107.96,108.02,262066.0,88.5089,88.5335,88.4188,88.4679,262066.0
2018-05-01 11:05:00,108.02,108.18,108.01,108.18,63936.0,88.4679,88.599,88.4598,88.599,63936.0
2018-05-01 11:10:00,108.18,108.21,108.0,108.03,53339.0,88.599,88.6236,88.4516,88.4761,53339.0
2018-05-01 11:15:00,108.03,108.18,107.98,108.0,81637.0,88.4761,88.599,88.4352,88.4516,81637.0
2018-05-01 11:20:00,108.0,108.15,107.99,108.1,62065.0,88.4516,88.5744,88.4434,88.5335,62065.0
2018-05-01 11:25:00,108.1,108.1,107.9,107.96,86618.0,88.5335,88.5335,88.3697,88.4188,86618.0
2018-05-01 11:30:00,107.96,108.12,107.95,108.0,79246.0,88.4188,88.5498,88.4106,88.4516,79246.0
2018-05-01 11:35:00,108.0,108.05,107.91,107.92,67015.0,88.4516,88.4925,88.3779,88.386,67015.0
2018-05-01 11:40:00,107.92,107.92,107.77,107.81,102524.0,88.386,88.386,88.2632,88.296,102524.0
2018-05-01 11:45:00,107.8,107.85,107.66,107.7,144816.0,88.2878,88.3287,88.1731,88.2059,144816.0
2018-05-01 11:50:00,107.7,107.88,107.7,107.8,89920.0,88.2059,88.3533,88.2059,88.2878,89920.0
2018-05-01 11:55:00,107.81,107.82,107.65,107.66,96945.0,88.296,88.3041,88.1649,88.1731,96945.0
2018-05-01 12:00:00,107.66,107.74,107.58,107.6,148080.0,88.1731,88.2386,88.1076,88.124,148080.0
2018-05-01 12:05:00,107.6,107.68,107.54,107.64,123016.0,88.124,88.1895,88.0748,88.1567,123016.0
2018-05-01 12:10:00,107.65,107.84,107.62,107.76,94799.0,88.1649,88.3205,88.1403,88.255,94799.0
2018-05-01 12:15:00,107.77,107.85,107.65,107.83,62958.0,88.2632,88.3287,88.1649,88.3123,62958.0
2018-05-01 12:20:00,107.83,107.86,107.72,107.77,51712.0,88.3123,88.3369,88.2222,88.2632,51712.0
2018-05-01 12:25:00,107.79,107.98,107.72,107.96,69362.0,88.2796,88.4352,88.2222,88.4188,69362.0
2018-05-01 12:30:00,107.97,108.1,107.92,108.08,114195.0,88.427,88.5335,88.386,88.5171,114195.0
2018-05-01 12:35:00,108.08,108.1,107.97,107.97,50943.0,88.5171,88.5335,88.427,88.427,50943.0
2018-05-01 12:40:00,107.98,108.02,107.88,107.98,96392.0,88.4352,88.4679,88.3533,88.4352,96392.0
2018-05-01 12:45:00,107.98,108.07,107.9,108.0,112681.0,88.4352,88.5089,88.3697,88.4516,112681.0
2018-05-01 12:50:00,108.0,108.08,107.92,108.08,73058.0,88.4516,88.5171,88.386,88.5171,73058.0
2018-05-01 12:55:00,108.08,108.11,108.02,108.09,62572.0,88.5171,88.5417,88.4679,88.5253,62572.0
2018-05-01 13:00:00,108.09,108.09,107.83,107.93,102234.0,88.5253,88.5253,88.3123,88.3942,102234.0
2018-05-01 13:05:00,107.93,107.94,107.73,107.81,92025.0,88.3942,88.4024,88.2304,88.296,92025.0
2018-05-01 13:10:00,107.81,107.92,107.77,107.88,66645.0,88.296,88.386,88.2632,88.3533,66645.0
2018-05-01 13:15:00,107.88,107.91,107.79,107.89,63444.0,88.3533,88.3779,88.2796,88.3615,63444.0
2018-05-01 13:20:00,107.9,107.91,107.83,107.84,50024.0,88.3697,88.3779,88.3123,88.3205,50024.0
2018-05-01 13:25:00,107.84,107.88,107.76,107.76,72258.0,88.3205,88.3533,88.255,88.255,72258.0
2018-05-01 13:30:00,107.77,107.96,107.76,107.92,85600.0,88.2632,88.4188,88.255,88.386,85600.0
2018-05-01 13:35:00,107.93,108.08,107.91,108.01,42261.0,88.3942,88.5171,88.3779,88.4598,42261.0
2018-05-01 13:40:00,108.02,108.13,108.0,108.13,50890.0,88.4679,88.558,88.4516,88.558,50890.0
2018-05-01 13:45:00,108.13,108.39,108.12,108.32,89364.0,88.558,88.771,88.5498,88.7136,89364.0
2018-05-01 13:50:00,108.33,108.4,108.29,108.36,79827.0,88.7218,88.7792,88.6891,88.7464,79827.0
2018-05-01 13:55:00,108.36,108.58,108.33,108.57,95842.0,88.7464,88.9266,88.7218,88.9184,95842.0
2018-05-01 14:00:00,108.57,108.75,108.55,108.66,127166.0,88.9184,89.0658,88.902,88.9921,127166.0
2018-05-01 14:05:00,108.65,108.65,108.55,108.59,57644.0,88.9839,88.9839,88.902,88.9348,57644.0
2018-05-01 14:10:00,108.6,108.75,108.58,108.64,138671.0,88.943,89.0658,88.9266,88.9757,138671.0
2018-05-01 14:15:00,108.65,108.72,108.61,108.69,49452.0,88.9839,89.0412,88.9512,89.0167,49452.0
2018-05-01 14:20:00,108.7,108.81,108.69,108.79,109099.0,89.0249,89.115,89.0167,89.0986,109099.0
2018-05-01 14:25:00,108.79,108.81,108.7,108.7,71442.0,89.0986,89.115,89.0249,89.0249,71442.0
2018-05-01 14:30:00,108.7,108.72,108.61,108.63,87364.0,89.0249,89.0412,88.9512,88.9675,87364.0
2018-05-01 14:35:00,108.63,108.65,108.47,108.54,118494.0,88.9675,88.9839,88.8365,88.8938,118494.0
2018-05-01 14:40:00,108.54,108.86,108.5,108.86,77529.0,88.8938,89.1559,88.8611,89.1559,77529.0
2018-05-01 14:45:00,108.86,108.97,108.83,108.89,102236.0,89.1559,89.246,89.1313,89.1805,102236.0
2018-05-01 14:50:00,108.88,108.93,108.76,108.76,60715.0,89.1723,89.2132,89.074,89.074,60715.0
2018-05-01 14:55:00,108.77,108.82,108.68,108.8,68403.0,89.0822,89.1231,89.0085,89.1068,68403.0
2018-05-01 15:00:00,108.8,108.86,108.66,108.67,81602.0,89.1068,89.1559,88.9921,89.0003,81602.0
2018-05-01 15:05:00,108.68,108.81,108.67,108.79,56428.0,89.0085,89.115,89.0003,89.0986,56428.0
2018-05-01 15:10:00,108.8,108.8,108.49,108.51,93366.0,89.1068,89.1068,88.8529,88.8693,93366.0
2018-05-01 15:15:00,108.52,108.61,108.48,108.54,75271.0,88.8774,88.9512,88.8447,88.8938,75271.0
2018-05-01 15:20:00,108.54,108.59,108.44,108.5,77315.0,88.8938,88.9348,88.8119,88.8611,77315.0
2018-05-01 15:25:00,108.51,108.52,108.23,108.32,104413.0,88.8693,88.8774,88.6399,88.7136,104413.0
2018-05-01 15:30:00,108.33,108.5,108.27,108.44,122992.0,88.7218,88.8611,88.6727,88.8119,122992.0
2018-05-01 15:35:00,108.44,108.47,108.29,108.37,105880.0,88.8119,88.8365,88.6891,88.7546,105880.0
2018-05-01 15:40:00,108.37,108.65,108.35,108.61,120693.0,88.7546,88.9839,88.7382,88.9512,120693.0
2018-05-01 15:45:00,108.61,108.77,108.61,108.72,127768.0,88.9512,89.0822,88.9512,89.0412,127768.0
2018-05-01 15:50:00,108.73,108.84,108.69,108.77,161264.0,89.0494,89.1395,89.0167,89.0822,161264.0
2018-05-01 15:55:00,108.78,108.84,108.66,108.78,310932.0,89.0904,89.1395,88.9921,89.0904,310932.0
2018-05-02 09:30:00,108.11,108.83,108.11,108.56,428149.0,88.5417,89.1313,88.5417,88.9102,428149.0
2018-05-02 09:35:00,108.58,108.74,108.54,108.6,123670.0,88.9266,89.0576,88.8938,88.943,123670.0
2018-05-02 09:40:00,108.59,108.78,108.56,108.74,144096.0,88.9348,89.0904,88.9102,89.0576,144096.0
2018-05-02 09:45:00,108.75,108.76,108.52,108.52,107669.0,89.0658,89.074,88.8774,88.8774,107669.0
2018-05-02 09:50:00,108.51,108.51,108.12,108.17,152251.0,88.8693,88.8693,88.5498,88.5908,152251.0
2018-05-02 09:55:00,108.17,108.21,108.02,108.1,141218.0,88.5908,88.6236,88.4679,88.5335,141218.0
2018-05-02 10:00:00,108.11,108.33,108.06,108.31,97681.0,88.5417,88.7218,88.5007,88.7055,97681.0
2018-05-02 10:05:00,108.31,108.46,108.22,108.24,124481.0,88.7055,88.8283,88.6317,88.6481,124481.0
2018-05-02 10:10:00,108.25,108.25,108.0,108.07,141639.0,88.6563,88.6563,88.4516,88.5089,141639.0
2018-05-02 10:15:00,108.08,108.32,108.06,108.11,72624.0,88.5171,88.7136,88.5007,88.5417,72624.0
2018-05-02 10:20:00,108.11,108.17,107.95,107.98,117692.0,88.5417,88.5908,88.4106,88.4352,117692.0
2018-05-02 10:25:00,107.98,108.23,107.98,108.06,93083.0,88.4352,88.6399,88.4352,88.5007,93083.0
2018-05-02 10:30:00,108.06,108.37,108.0,108.37,140422.0,88.5007,88.7546,88.4516,88.7546,140422.0
2018-05-02 10:35:00,108.37,108.54,108.34,108.51,82802.0,88.7546,88.8938,88.73,88.8693,82802.0
2018-05-02 10:40:00,108.52,108.54,108.39,108.43,107524.0,88.8774,88.8938,88.771,88.8037,107524.0
2018-05-02 10:45:00,108.43,108.57,108.37,108.49,86382.0,88.8037,88.9184,88.7546,88.8529,86382.0
2018-05-02 10:50:00,108.49,108.5,108.32,108.34,59771.0,88.8529,88.8611,88.7136,88.73,59771.0
2018-05-02 10:55:00,108.34,108.52,108.24,108.48,60370.0,88.73,88.8774,88.6481,88.8447,60370.0
2018-05-02 11:00:00,108.49,108.64,108.44,108.54,96681.0,88.8529,88.9757,88.8119,88.8938,96681.0
2018-05-02 11:05:00,108.55,108.69,108.52,108.69,53416.0,88.902,89.0167,88.8774,89.0167,53416.0
2018-05-02 11:10:00,108.7,109.04,108.7,109.02,77130.0,89.0249,89.3033,89.0249,89.2869,77130.0
2018-05-02 11:15:00,109.02,109.07,108.89,109.03,161254.0,89.2869,89.3279,89.1805,89.2951,161254.0
2018-05-02 11:20:00,109.02,109.07,108.93,108.97,113512.0,89.2869,89.3279,89.2132,89.246,113512.0
2018-05-02 11:25:00,108.97,109.02,108.87,108.93,80169.0,89.246,89.2869,89.1641,89.2132,80169.0
2018-05-02 11:30:00,108.92,108.92,108.79,108.84,69525.0,89.205,89.205,89.0986,89.1395,69525.0
2018-05-02 11:35:00,108.84,108.91,108.79,108.84,49591.0,89.1395,89.1969,89.0986,89.1395,49591.0
2018-05-02 11:40:00,108.84,108.89,108.74,108.84,50453.0,89.1395,89.1805,89.0576,89.1395,50453.0
2018-05-02 11:45:00,108.83,108.88,108.67,108.76,116383.0,89.1313,89.1723,89.0003,89.074,116383.0
2018-05-02 11:50:00,108.76,108.88,108.71,108.8,43307.0,89.074,89.1723,89.0331,89.1068,43307.0
2018-05-02 11:55:00,108.79,108.94,108.78,108.92,40258.0,89.0986,89.2214,89.0904,89.205,40258.0
2018-05-02 12:00:00,108.92,109.01,108.85,108.99,57456.0,89.205,89.2788,89.1477,89.2624,57456.0
2018-05-02 12:05:00,108.98,109.06,108.94,109.04,43475.0,89.2542,89.3197,89.2214,89.3033,43475.0
2018-05-02 12:10:00,109.03,109.21,109.03,109.19,61855.0,89.2951,89.4425,89.2951,89.4262,61855.0
2018-05-02 12:15:00,109.19,109.32,109.16,109.2,107693.0,89.4262,89.5326,89.4016,89.4344,107693.0
2018-05-02 12:20:00,109.19,109.32,109.19,109.27,48685.0,89.4262,89.5326,89.4262,89.4917,48685.0
2018-05-02 12:25:00,109.26,109.34,109.22,109.3,76319.0,89.4835,89.549,89.4507,89.5163,76319.0
2018-05-02 12:30:00,109.3,109.3,109.19,109.19,57737.0,89.5163,89.5163,89.4262,89.4262,57737.0
2018-05-02 12:35:00,109.18,109.21,109.04,109.09,42390.0,89.418,89.4425,89.3033,89.3443,42390.0
2018-05-02 12:40:00,109.08,109.23,109.06,109.21,44151.0,89.3361,89.4589,89.3197,89.4425,44151.0
2018-05-02 12:45:00,109.21,109.23,109.05,109.11,74107.0,89.4425,89.4589,89.3115,89.3606,74107.0
2018-05-02 12:50:00,109.1,109.13,109.05,109.1,51292.0,89.3525,89.377,89.3115,89.3525,51292.0
2018-05-02 12:55:00,109.1,109.18,109.07,109.16,51190.0,89.3525,89.418,89.3279,89.4016,51190.0
2018-05-02 13:00:00,109.15,109.3,109.15,109.27,65931.0,89.3934,89.5163,89.3934,89.4917,65931.0
2018-05-02 13:05:00,109.28,109.33,109.27,109.33,58823.0,89.4999,89.5408,89.4917,89.5408,58823.0
2018-05-02 13:10:00,109.33,109.45,109.29,109.45,104112.0,89.5408,89.6391,89.5081,89.6391,104112.0
2018-05-02 13:15:00,109.45,109.47,109.3,109.34,69576.0,89.6391,89.6555,89.5163,89.549,69576.0
2018-05-02 13:20:00,109.33,109.4,109.29,109.36,53006.0,89.5408,89.5982,89.5081,89.5654,53006.0
2018-05-02 13:25:00,109.36,109.39,109.25,109.28,55168.0,89.5654,89.59,89.4753,89.4999,55168.0
2018-05-02 13:30:00,109.29,109.33,109.23,109.25,56316.0,89.5081,89.5408,89.4589,89.4753,56316.0
2018-05-02 13:35:00,109.25,109.26,109.2,109.2,40207.0,89.4753,89.4835,89.4344,89.4344,40207.0
2018-05-02 13:40:00,109.21,109.25,109.16,109.23,31676.0,89.4425,89.4753,89.4016,89.4589,31676.0
2018-05-02 13:45:00,109.23,109.36,109.23,109.31,71677.0,89.4589,89.5654,89.4589,89.5244,71677.0
2018-05-02 13:50:00,109.31,109.36,109.21,109.22,64647.0,89.5244,89.5654,89.4425,89.4507,64647.0
2018-05-02 13:55:00,109.21,109.25,109.13,109.21,68882.0,89.4425,89.4753,89.377,89.4425,68882.0
2018-05-02 14:00:00,109.21,109.49,109.18,109.26,125716.0,89.4425,89.6719,89.418,89.4835,125716.0
2018-05-02 14:05:00,109.27,109.35,109.19,109.29,97296.0,89.4917,89.5572,89.4262,89.5081,97296.0
2018-05-02 14:10:00,109.29,109.33,109.07,109.14,102009.0,89.5081,89.5408,89.3279,89.3852,102009.0
2018-05-02 14:15:00,109.14,109.2,108.98,109.01,114182.0,89.3852,89.4344,89.2542,89.2788,114182.0
2018-05-02 14:20:00,109.01,109.05,108.77,108.81,121140.0,89.2788,89.3115,89.0822,89.115,121140.0
2018-05-02 14:25:00,108.82,108.98,108.81,108.87,128999.0,89.1231,89.2542,89.115,89.1641,128999.0
2018-05-02 14:30:00,108.87,109.02,108.82,108.92,309930.0,89.1641,89.2869,89.1231,89.205,309930.0
2018-05-02 14:35:00,108.91,108.95,108.78,108.78,83662.0,89.1969,89.2296,89.0904,89.0904,83662.0
2018-05-02 14:40:00,108.77,108.82,108.6,108.62,103181.0,89.0822,89.1231,88.943,88.9593,103181.0
2018-05-02 14:45:00,108.62,108.68,108.58,108.6,81247.0,88.9593,89.0085,88.9266,88.943,81247.0
2018-05-02 14:50:00,108.6,108.65,108.55,108.59,114297.0,88.943,88.9839,88.902,88.9348,114297.0
2018-05-02 14:55:00,108.59,108.68,108.55,108.59,97475.0,88.9348,89.0085,88.902,88.9348,97475.0
2018-05-02 15:00:00,108.59,108.66,108.5,108.63,108528.0,88.9348,88.9921,88.8611,88.9675,108528.0
2018-05-02 15:05:00,108.63,108.74,108.62,108.69,88966.0,88.9675,89.0576,88.9593,89.0167,88966.0
2018-05-02 15:10:00,108.68,108.69,108.5,108.52,83515.0,89.0085,89.0167,88.8611,88.8774,83515.0
2018-05-02 15:15:00,108.51,108.51,108.29,108.31,98917.0,88.8693,88.8693,88.6891,88.7055,98917.0
2018-05-02 15:20:00,108.31,108.34,108.03,108.05,225974.0,88.7055,88.73,88.4761,88.4925,225974.0
2018-05-02 15:25:00,108.06,108.16,108.02,108.11,149173.0,88.5007,88.5826,88.4679,88.5417,149173.0
2018-05-02 15:30:00,108.11,108.19,107.95,108.14,163256.0,88.5417,88.6072,88.4106,88.5662,163256.0
2018-05-02 15:35:00,108.14,108.15,107.93,108.1,165262.0,88.5662,88.5744,88.3942,88.5335,165262.0
2018-05-02 15:40:00,108.11,108.2,108.0,108.0,147354.0,88.5417,88.6154,88.4516,88.4516,147354.0
2018-05-02 15:45:00,107.99,108.06,107.83,107.92,289541.0,88.4434,88.5007,88.3123,88.386,289541.0
2018-05-02 15:50:00,107.91,107.97,107.74,107.78,319692.0,88.3779,88.427,88.2386,88.2714,319692.0
2018-05-02 15:55:00,107.78,107.96,107.73,107.91,693598.0,88.2714,88.4188,88.2304,88.3779,693598.0
2018-05-03 09:30:00,107.63,107.63,107.1,107.14,262783.0,88.1485,88.1485,87.7145,87.7472,262783.0
2018-05-03 09:35:00,107.13,107.25,106.95,107.06,207839.0,87.739,87.8373,87.5916,87.6817,207839.0
2018-05-03 09:40:00,107.05,107.25,106.79,106.83,177314.0,87.6735,87.8373,87.4606,87.4933,177314.0
2018-05-03 09:45:00,106.83,106.96,106.8,106.95,114926.0,87.4933,87.5998,87.4688,87.5916,114926.0
2018-05-03 09:50:00,106.95,107.13,106.88,107.05,162808.0,87.5916,87.739,87.5343,87.6735,162808.0
2018-05-03 09:55:00,107.04,107.31,107.03,107.28,137905.0,87.6653,87.8865,87.6571,87.8619,137905.0
2018-05-03 10:00:00,107.27,107.29,106.85,107.01,113744.0,87.8537,87.8701,87.5097,87.6408,113744.0
2018-05-03 10:05:00,107.01,107.02,106.82,106.88,113193.0,87.6408,87.6489,87.4851,87.5343,113193.0
2018-05-03 10:10:00,106.87,106.88,106.55,106.57,187058.0,87.5261,87.5343,87.264,87.2804,187058.0
2018-05-03 10:15:00,106.57,106.77,106.29,106.33,214691.0,87.2804,87.4442,87.0511,87.0838,214691.0
2018-05-03 10:20:00,106.33,106.46,106.15,106.31,184477.0,87.0838,87.1903,86.9364,87.0675,184477.0
2018-05-03 10:25:00,106.33,106.36,106.13,106.19,262749.0,87.0838,87.1084,86.92,86.9692,262749.0
2018-05-03 10:30:00,106.19,106.29,105.97,106.01,212448.0,86.9692,87.0511,86.789,86.8218,212448.0
2018-05-03 10:35:00,106.01,106.08,105.81,106.01,211381.0,86.8218,86.8791,86.658,86.8218,211381.0
2018-05-03 10:40:00,106.02,106.2,105.9,106.06,166309.0,86.83,86.9774,86.7317,86.8627,166309.0
2018-05-03 10:45:00,106.06,106.19,106.0,106.1,125353.0,86.8627,86.9692,86.8136,86.8955,125353.0
2018-05-03 10:50:00,106.11,106.11,105.73,105.91,206675.0,86.9037,86.9037,86.5924,86.7399,206675.0
2018-05-03 10:55:00,105.91,105.91,105.61,105.83,272534.0,86.7399,86.7399,86.4942,86.6743,272534.0
2018-05-03 11:00:00,105.83,106.06,105.74,105.93,217232.0,86.6743,86.8627,86.6006,86.7562,217232.0
2018-05-03 11:05:00,105.94,106.26,105.92,106.19,200620.0,86.7644,87.0265,86.7481,86.9692,200620.0
2018-05-03 11:10:00,106.18,106.46,106.16,106.3,211423.0,86.961,87.1903,86.9446,87.0593,211423.0
2018-05-03 11:15:00,106.31,106.37,106.0,106.02,195226.0,87.0675,87.1166,86.8136,86.83,195226.0
2018-05-03 11:20:00,106.02,106.03,105.81,105.82,143783.0,86.83,86.8381,86.658,86.6662,143783.0
2018-05-03 11:25:00,105.82,105.94,105.75,105.78,214826.0,86.6662,86.7644,86.6088,86.6334,214826.0
2018-05-03 11:30:00,105.77,105.88,105.65,105.82,233316.0,86.6252,86.7153,86.5269,86.6662,233316.0
2018-05-03 11:35:00,105.83,105.87,105.52,105.54,205537.0,86.6743,86.7071,86.4205,86.4368,205537.0
2018-05-03 11:40:00,105.55,105.55,105.21,105.33,383894.0,86.445,86.445,86.1666,86.2648,383894.0
2018-05-03 11:45:00,105.33,105.65,105.18,105.65,261695.0,86.2648,86.5269,86.142,86.5269,261695.0
2018-05-03 11:50:00,105.64,105.85,105.58,105.74,269703.0,86.5187,86.6907,86.4696,86.6006,269703.0
2018-05-03 11:55:00,105.73,105.84,105.66,105.7,144896.0,86.5924,86.6825,86.5351,86.5679,144896.0
2018-05-03 12:00:00,105.71,106.06,105.7,105.92,171585.0,86.5761,86.8627,86.5679,86.7481,171585.0
2018-05-03 12:05:00,105.93,106.08,105.93,106.01,129807.0,86.7562,86.8791,86.7562,86.8218,129807.0
2018-05-03 12:10:00,106.01,106.08,105.9,106.08,137895.0,86.8218,86.8791,86.7317,86.8791,137895.0
2018-05-03 12:15:00,106.08,106.1,105.78,105.78,81261.0,86.8791,86.8955,86.6334,86.6334,81261.0
2018-05-03 12:20:00,105.78,105.81,105.65,105.66,125129.0,86.6334,86.658,86.5269,86.5351,125129.0
2018-05-03 12:25:00,105.66,105.66,105.56,105.6,85646.0,86.5351,86.5351,86.4532,86.486,85646.0
2018-05-03 12:30:00,105.6,105.93,105.58,105.91,159545.0,86.486,86.7562,86.4696,86.7399,159545.0
2018-05-03 12:35:00,105.91,106.33,105.88,106.25,119415.0,86.7399,87.0838,86.7153,87.0183,119415.0
2018-05-03 12:40:00,106.25,106.53,106.25,106.44,172920.0,87.0183,87.2476,87.0183,87.1739,172920.0
2018-05-03 12:45:00,106.45,106.64,106.45,106.61,137666.0,87.1821,87.3377,87.1821,87.3132,137666.0
2018-05-03 12:50:00,106.63,106.97,106.55,106.86,149792.0,87.3295,87.608,87.264,87.5179,149792.0
2018-05-03 12:55:00,106.86,107.14,106.83,107.05,133610.0,87.5179,87.7472,87.4933,87.6735,133610.0
2018-05-03 13:00:00,107.05,107.1,106.7,106.72,105091.0,87.6735,87.7145,87.3869,87.4032,105091.0
2018-05-03 13:05:00,106.71,106.8,106.6,106.6,145443.0,87.3951,87.4688,87.305,87.305,145443.0
2018-05-03 13:10:00,106.59,106.73,106.55,106.63,93013.0,87.2968,87.4114,87.264,87.3295,93013.0
2018-05-03 13:15:00,106.62,107.01,106.6,106.94,127868.0,87.3213,87.6408,87.305,87.5834,127868.0
2018-05-03 13:20:00,106.95,107.12,106.84,106.89,98971.0,87.5916,87.7308,87.5015,87.5425,98971.0
2018-05-03 13:25:00,106.89,106.94,106.75,106.89,110789.0,87.5425,87.5834,87.4278,87.5425,110789.0
2018-05-03 13:30:00,106.9,107.29,106.9,107.27,153651.0,87.5507,87.8701,87.5507,87.8537,153651.0
2018-05-03 13:35:00,107.27,107.43,107.23,107.24,92383.0,87.8537,87.9847,87.8209,87.8291,92383.0
2018-05-03 13:40:00,107.25,107.42,107.15,107.39,93194.0,87.8373,87.9765,87.7554,87.952,93194.0
2018-05-03 13:45:00,107.39,107.4,107.05,107.17,75512.0,87.952,87.9602,87.6735,87.7718,75512.0
2018-05-03 13:50:00,107.16,107.37,107.12,107.35,77031.0,87.7636,87.9356,87.7308,87.9192,77031.0
2018-05-03 13:55:00,107.35,107.4,107.18,107.18,61494.0,87.9192,87.9602,87.78,87.78,61494.0
2018-05-03 14:00:00,107.2,107.24,106.97,106.97,80519.0,87.7964,87.8291,87.608,87.608,80519.0
2018-05-03 14:05:00,106.96,107.26,106.96,107.23,63411.0,87.5998,87.8455,87.5998,87.8209,63411.0
2018-05-03 14:10:00,107.22,107.3,107.12,107.27,67684.0,87.8127,87.8783,87.7308,87.8537,67684.0
2018-05-03 14:15:00,107.27,107.34,107.15,107.24,101182.0,87.8537,87.911,87.7554,87.8291,101182.0
2018-05-03 14:20:00,107.25,107.25,107.09,107.14,96285.0,87.8373,87.8373,87.7063,87.7472,96285.0
2018-05-03 14:25:00,107.14,107.28,107.13,107.28,75019.0,87.7472,87.8619,87.739,87.8619,75019.0
2018-05-03 14:30:00,107.28,107.54,107.26,107.54,141583.0,87.8619,88.0748,87.8455,88.0748,141583.0
2018-05-03 14:35:00,107.54,107.77,107.49,107.62,165832.0,88.0748,88.2632,88.0339,88.1403,165832.0
2018-05-03 14:40:00,107.63,107.63,107.27,107.39,144098.0,88.1485,88.1485,87.8537,87.952,144098.0
2018-05-03 14:45:00,107.38,107.4,107.13,107.19,119663.0,87.9438,87.9602,87.739,87.7882,119663.0
2018-05-03 14:50:00,107.19,107.29,107.13,107.24,72895.0,87.7882,87.8701,87.739,87.8291,72895.0
2018-05-03 14:55:00,107.24,107.32,107.0,107.06,87143.0,87.8291,87.8946,87.6326,87.6817,87143.0
2018-05-03 15:00:00,107.06,107.41,107.06,107.27,102435.0,87.6817,87.9684,87.6817,87.8537,102435.0
2018-05-03 15:05:00,107.26,107.36,107.12,107.12,85460.0,87.8455,87.9274,87.7308,87.7308,85460.0
2018-05-03 15:10:00,107.11,107.31,107.06,107.25,95345.0,87.7227,87.8865,87.6817,87.8373,95345.0
2018-05-03 15:15:00,107.25,107.41,107.21,107.33,91597.0,87.8373,87.9684,87.8046,87.9028,91597.0
2018-05-03 15:20:00,107.34,107.44,107.23,107.41,90052.0,87.911,87.9929,87.8209,87.9684,90052.0
2018-05-03 15:25:00,107.42,107.52,107.29,107.48,81006.0,87.9765,88.0584,87.8701,88.0257,81006.0
2018-05-03 15:30:00,107.48,107.64,107.37,107.43,124225.0,88.0257,88.1567,87.9356,87.9847,124225.0
2018-05-03 15:35:00,107.43,107.45,107.27,107.33,103362.0,87.9847,88.0011,87.8537,87.9028,103362.0
2018-05-03 15:40:00,107.34,107.36,107.17,107.18,139544.0,87.911,87.9274,87.7718,87.78,139544.0
2018-05-03 15:45:00,107.17,107.31,107.13,107.2,161761.0,87.7718,87.8865,87.739,87.7964,161761.0
2018-05-03 15:50:00,107.21,107.33,107.13,107.13,152509.0,87.8046,87.9028,87.739,87.739,152509.0
2018-05-03 15:55:00,107.12,107.29,106.97,107.26,441482.0,87.7308,87.8701,87.608,87.8455,441482.0
2018-05-04 09:30:00,106.5,106.6,106.12,106.19,502076.0,87.2231,87.305,86.9119,86.9692,502076.0
2018-05-04 09:35:00,106.19,106.51,105.98,106.48,232162.0,86.9692,87.2313,86.7972,87.2067,232162.0
2018-05-04 09:40:00,106.48,106.53,106.15,106.48,345082.0,87.2067,87.2476,86.9364,87.2067,345082.0
2018-05-04 09:45:00,106.47,106.65,106.42,106.53,198849.0,87.1985,87.3459,87.1576,87.2476,198849.0
2018-05-04 09:50:00,106.53,106.79,106.5,106.73,150096.0,87.2476,87.4606,87.2231,87.4114,150096.0
2018-05-04 09:55:00,106.73,106.88,106.61,106.82,275352.0,87.4114,87.5343,87.3132,87.4851,275352.0
2018-05-04 10:00:00,106.83,107.07,106.74,107.06,131397.0,87.4933,87.6899,87.4196,87.6817,131397.0
2018-05-04 10:05:00,107.09,107.25,106.94,107.16,170867.0,87.7063,87.8373,87.5834,87.7636,170867.0
2018-05-04 10:10:00,107.16,107.25,107.0,107.18,163590.0,87.7636,87.8373,87.6326,87.78,163590.0
2018-05-04 10:15:00,107.19,107.22,107.02,107.05,144655.0,87.7882,87.8127,87.6489,87.6735,144655.0
2018-05-04 10:20:00,107.06,107.26,106.97,107.26,178406.0,87.6817,87.8455,87.608,87.8455,178406.0
2018-05-04 10:25:00,107.25,107.68,107.23,107.66,181455.0,87.8373,88.1895,87.8209,88.1731,181455.0
2018-05-04 10:30:00,107.66,107.72,107.52,107.57,142363.0,88.1731,88.2222,88.0584,88.0994,142363.0
2018-05-04 10:35:00,107.58,107.69,107.44,107.66,81950.0,88.1076,88.1977,87.9929,88.1731,81950.0
2018-05-04 10:40:00,107.66,107.8,107.62,107.67,98986.0,88.1731,88.2878,88.1403,88.1813,98986.0
2018-05-04 10:45:00,107.66,107.78,107.56,107.59,118322.0,88.1731,88.2714,88.0912,88.1158,118322.0
2018-05-04 10:50:00,107.6,107.89,107.6,107.84,111175.0,88.124,88.3615,88.124,88.3205,111175.0
2018-05-04 10:55:00,107.83,107.95,107.78,107.78,101513.0,88.3123,88.4106,88.2714,88.2714,101513.0
2018-05-04 11:00:00,107.79,107.9,107.7,107.72,69621.0,88.2796,88.3697,88.2059,88.2222,69621.0
2018-05-04 11:05:00,107.72,107.89,107.68,107.88,63457.0,88.2222,88.3615,88.1895,88.3533,63457.0
2018-05-04 11:10:00,107.88,107.94,107.85,107.85,109142.0,88.3533,88.4024,88.3287,88.3287,109142.0
2018-05-04 11:15:00,107.86,107.86,107.63,107.66,90318.0,88.3369,88.3369,88.1485,88.1731,90318.0
2018-05-04 11:20:00,107.66,107.9,107.65,107.81,135681.0,88.1731,88.3697,88.1649,88.296,135681.0
2018-05-04 11:25:00,107.81,107.92,107.8,107.84,75359.0,88.296,88.386,88.2878,88.3205,75359.0
2018-05-04 11:30:00,107.84,108.03,107.81,107.98,106277.0,88.3205,88.4761,88.296,88.4352,106277.0
2018-05-04 11:35:00,107.99,108.05,107.82,107.83,90566.0,88.4434,88.4925,88.3041,88.3123,90566.0
2018-05-04 11:40:00,107.83,107.95,107.77,107.93,93642.0,88.3123,88.4106,88.2632,88.3942,93642.0
2018-05-04 11:45:00,107.93,108.0,107.75,107.77,57667.0,88.3942,88.4516,88.2468,88.2632,57667.0
2018-05-04 11:50:00,107.76,107.77,107.61,107.61,89636.0,88.255,88.2632,88.1322,88.1322,89636.0
2018-05-04 11:55:00,107.61,107.92,107.61,107.92,79095.0,88.1322,88.386,88.1322,88.386,79095.0
2018-05-04 12:00:00,107.93,108.01,107.86,107.98,60121.0,88.3942,88.4598,88.3369,88.4352,60121.0
2018-05-04 12:05:00,107.98,108.02,107.93,108.0,65017.0,88.4352,88.4679,88.3942,88.4516,65017.0
2018-05-04 12:10:00,108.0,108.01,107.83,107.88,68590.0,88.4516,88.4598,88.3123,88.3533,68590.0
2018-05-04 12:15:00,107.89,107.95,107.87,107.91,48513.0,88.3615,88.4106,88.3451,88.3779,48513.0
2018-05-04 12:20:00,107.92,107.98,107.92,107.96,36653.0,88.386,88.4352,88.386,88.4188,36653.0
2018-05-04 12:25:00,107.97,108.01,107.89,107.97,56647.0,88.427,88.4598,88.3615,88.427,56647.0
2018-05-04 12:30:00,107.97,108.12,107.96,108.11,98420.0,88.427,88.5498,88.4188,88.5417,98420.0
2018-05-04 12:35:00,108.11,108.2,108.09,108.19,84519.0,88.5417,88.6154,88.5253,88.6072,84519.0
2018-05-04 12:40:00,108.19,108.26,108.12,108.17,78998.0,88.6072,88.6645,88.5498,88.5908,78998.0
2018-05-04 12:45:00,108.17,108.19,108.03,108.14,61470.0,88.5908,88.6072,88.4761,88.5662,61470.0
2018-05-04 12:50:00,108.14,108.17,108.03,108.14,76039.0,88.5662,88.5908,88.4761,88.5662,76039.0
2018-05-04 12:55:00,108.15,108.22,108.13,108.21,53510.0,88.5744,88.6317,88.558,88.6236,53510.0
2018-05-04 13:00:00,108.21,108.3,108.15,108.22,70353.0,88.6236,88.6973,88.5744,88.6317,70353.0
2018-05-04 13:05:00,108.22,108.29,108.17,108.22,70193.0,88.6317,88.6891,88.5908,88.6317,70193.0
2018-05-04 13:10:00,108.24,108.28,108.13,108.13,79187.0,88.6481,88.6809,88.558,88.558,79187.0
2018-05-04 13:15:00,108.15,108.24,108.13,108.15,71106.0,88.5744,88.6481,88.558,88.5744,71106.0
2018-05-04 13:20:00,108.15,108.27,108.15,108.26,52357.0,88.5744,88.6727,88.5744,88.6645,52357.0
2018-05-04 13:25:00,108.27,108.3,108.14,108.14,48775.0,88.6727,88.6973,88.5662,88.5662,48775.0
2018-05-04 13:30:00,108.14,108.24,108.12,108.23,74034.0,88.5662,88.6481,88.5498,88.6399,74034.0
2018-05-04 13:35:00,108.23,108.25,108.12,108.14,60038.0,88.6399,88.6563,88.5498,88.5662,60038.0
2018-05-04 13:40:00,108.15,108.26,108.15,108.25,46299.0,88.5744,88.6645,88.5744,88.6563,46299.0
2018-05-04 13:45:00,108.24,108.34,108.23,108.34,76318.0,88.6481,88.73,88.6399,88.73,76318.0
2018-05-04 13:50:00,108.34,108.45,108.32,108.39,60704.0,88.73,88.8201,88.7136,88.771,60704.0
2018-05-04 13:55:00,108.4,108.49,108.39,108.47,56801.0,88.7792,88.8529,88.771,88.8365,56801.0
2018-05-04 14:00:00,108.47,108.51,108.42,108.46,76598.0,88.8365,88.8693,88.7955,88.8283,76598.0
2018-05-04 14:05:00,108.47,108.58,108.46,108.47,104370.0,88.8365,88.9266,88.8283,88.8365,104370.0
2018-05-04 14:10:00,108.46,108.56,108.45,108.5,76772.0,88.8283,88.9102,88.8201,88.8611,76772.0
2018-05-04 14:15:00,108.5,108.61,108.5,108.51,70511.0,88.8611,88.9512,88.8611,88.8693,70511.0
2018-05-04 14:20:00,108.5,108.65,108.5,108.61,80803.0,88.8611,88.9839,88.8611,88.9512,80803.0
2018-05-04 14:25:00,108.62,108.74,108.59,108.71,93715.0,88.9593,89.0576,88.9348,89.0331,93715.0
2018-05-04 14:30:00,108.71,108.74,108.63,108.63,60214.0,89.0331,89.0576,88.9675,88.9675,60214.0
2018-05-04 14:35:00,108.63,108.63,108.5,108.57,52116.0,88.9675,88.9675,88.8611,88.9184,52116.0
2018-05-04 14:40:00,108.56,108.69,108.56,108.66,55728.0,88.9102,89.0167,88.9102,88.9921,55728.0
2018-05-04 14:45:00,108.67,108.72,108.54,108.59,52456.0,89.0003,89.0412,88.8938,88.9348,52456.0
2018-05-04 14:50:00,108.59,108.68,108.59,108.64,115917.0,88.9348,89.0085,88.9348,88.9757,115917.0
2018-05-04 14:55:00,108.65,108.66,108.38,108.41,145172.0,88.9839,88.9921,88.7628,88.7874,145172.0
2018-05-04 15:00:00,108.41,108.65,108.41,108.65,105200.0,88.7874,88.9839,88.7874,88.9839,105200.0
2018-05-04 15:05:00,108.65,108.68,108.49,108.53,78040.0,88.9839,89.0085,88.8529,88.8856,78040.0
2018-05-04 15:10:00,108.53,108.57,108.4,108.53,98559.0,88.8856,88.9184,88.7792,88.8856,98559.0
2018-05-04 15:15:00,108.52,108.59,108.44,108.56,67296.0,88.8774,88.9348,88.8119,88.9102,67296.0
2018-05-04 15:20:00,108.55,108.59,108.48,108.58,68515.0,88.902,88.9348,88.8447,88.9266,68515.0
2018-05-04 15:25:00,108.58,108.71,108.56,108.68,108669.0,88.9266,89.0331,88.9102,89.0085,108669.0
2018-05-04 15:30:00,108.68,108.73,108.61,108.65,127406.0,89.0085,89.0494,88.9512,88.9839,127406.0
2018-05-04 15:35:00,108.66,108.68,108.55,108.57,153042.0,88.9921,89.0085,88.902,88.9184,153042.0
2018-05-04 15:40:00,108.57,108.65,108.53,108.64,186036.0,88.9184,88.9839,88.8856,88.9757,186036.0
2018-05-04 15:45:00,108.63,108.65,108.57,108.58,231733.0,88.9675,88.9839,88.9184,88.9266,231733.0
2018-05-04 15:50:00,108.58,108.6,108.39,108.42,242511.0,88.9266,88.943,88.771,88.7955,242511.0
2018-05-04 15:55:00,108.42,108.49,108.3,108.44,486112.0,88.7955,88.8529,88.6973,88.8119,486112.0
2018-05-07 09:30:00,108.76,108.79,108.36,108.61,254896.0,89.074,89.0986,88.7464,88.9512,254896.0
2018-05-07 09:35:00,108.61,108.66,108.4,108.64,154824.0,88.9512,88.9921,88.7792,88.9757,154824.0
2018-05-07 09:40:00,108.63,108.71,108.53,108.57,150278.0,88.9675,89.0331,88.8856,88.9184,150278.0
2018-05-07 09:45:00,108.58,108.81,108.55,108.62,105807.0,88.9266,89.115,88.902,88.9593,105807.0
2018-05-07 09:50:00,108.63,108.66,108.46,108.63,114280.0,88.9675,88.9921,88.8283,88.9675,114280.0
2018-05-07 09:55:00,108.62,108.8,108.59,108.74,123075.0,88.9593,89.1068,88.9348,89.0576,123075.0
2018-05-07 10:00:00,108.73,108.85,108.71,108.75,126169.0,89.0494,89.1477,89.0331,89.0658,126169.0
2018-05-07 10:05:00,108.74,108.86,108.63,108.78,95987.0,89.0576,89.1559,88.9675,89.0904,95987.0
2018-05-07 10:10:00,108.78,108.79,108.56,108.59,63218.0,89.0904,89.0986,88.9102,88.9348,63218.0
2018-05-07 10:15:00,108.59,108.62,108.47,108.52,89508.0,88.9348,88.9593,88.8365,88.8774,89508.0
2018-05-07 10:20:00,108.53,108.67,108.47,108.57,86036.0,88.8856,89.0003,88.8365,88.9184,86036.0
2018-05-07 10:25:00,108.59,108.68,108.52,108.66,85508.0,88.9348,89.0085,88.8774,88.9921,85508.0
2018-05-07 10:30:00,108.67,108.74,108.64,108.73,85123.0,89.0003,89.0576,88.9757,89.0494,85123.0
2018-05-07 10:35:00,108.74,108.8,108.55,108.64,122225.0,89.0576,89.1068,88.902,88.9757,122225.0
2018-05-07 10:40:00,108.64,108.7,108.55,108.69,65872.0,88.9757,89.0249,88.902,89.0167,65872.0
2018-05-07 10:45:00,108.7,108.94,108.69,108.93,72484.0,89.0249,89.2214,89.0167,89.2132,72484.0
2018-05-07 10:50:00,108.92,109.09,108.83,109.05,103142.0,89.205,89.3443,89.1313,89.3115,103142.0
2018-05-07 10:55:00,109.06,109.15,109.0,109.15,68794.0,89.3197,89.3934,89.2706,89.3934,68794.0
2018-05-07 11:00:00,109.16,109.23,109.07,109.08,87258.0,89.4016,89.4589,89.3279,89.3361,87258.0
2018-05-07 11:05:00,109.08,109.09,108.85,109.04,127902.0,89.3361,89.3443,89.1477,89.3033,127902.0
2018-05-07 11:10:00,109.05,109.13,109.02,109.12,77881.0,89.3115,89.377,89.2869,89.3688,77881.0
2018-05-07 11:15:00,109.11,109.13,108.99,109.0,84181.0,89.3606,89.377,89.2624,89.2706,84181.0
2018-05-07 11:20:00,109.02,109.05,108.91,108.97,66441.0,89.2869,89.3115,89.1969,89.246,66441.0
2018-05-07 11:25:00,108.98,109.05,108.85,108.85,109459.0,89.2542,89.3115,89.1477,89.1477,109459.0
2018-05-07 11:30:00,108.85,108.96,108.75,108.75,74095.0,89.1477,89.2378,89.0658,89.0658,74095.0
2018-05-07 11:35:00,108.75,108.86,108.74,108.84,47428.0,89.0658,89.1559,89.0576,89.1395,47428.0
2018-05-07 11:40:00,108.85,108.89,108.76,108.78,51272.0,89.1477,89.1805,89.074,89.0904,51272.0
2018-05-07 11:45:00,108.79,108.87,108.78,108.82,53595.0,89.0986,89.1641,89.0904,89.1231,53595.0
2018-05-07 11:50:00,108.82,108.98,108.75,108.95,61900.0,89.1231,89.2542,89.0658,89.2296,61900.0
2018-05-07 11:55:00,108.97,109.02,108.92,109.01,45820.0,89.246,89.2869,89.205,89.2788,45820.0
2018-05-07 12:00:00,109.02,109.07,108.97,109.04,65345.0,89.2869,89.3279,89.246,89.3033,65345.0
2018-05-07 12:05:00,109.04,109.13,108.98,109.11,71507.0,89.3033,89.377,89.2542,89.3606,71507.0
2018-05-07 12:10:00,109.12,109.16,109.08,109.14,45567.0,89.3688,89.4016,89.3361,89.3852,45567.0
2018-05-07 12:15:00,109.14,109.22,109.1,109.22,54039.0,89.3852,89.4507,89.3525,89.4507,54039.0
2018-05-07 12:20:00,109.22,109.29,109.09,109.14,68146.0,89.4507,89.5081,89.3443,89.3852,68146.0
2018-05-07 12:25:00,109.14,109.27,109.12,109.23,55377.0,89.3852,89.4917,89.3688,89.4589,55377.0
2018-05-07 12:30:00,109.23,109.23,109.12,109.15,49435.0,89.4589,89.4589,89.3688,89.3934,49435.0
2018-05-07 12:35:00,109.16,109.27,109.15,109.25,43776.0,89.4016,89.4917,89.3934,89.4753,43776.0
2018-05-07 12:40:00,109.25,109.28,109.15,109.16,44318.0,89.4753,89.4999,89.3934,89.4016,44318.0
2018-05-07 12:45:00,109.16,109.23,109.06,109.13,53065.0,89.4016,89.4589,89.3197,89.377,53065.0
2018-05-07 12:50:00,109.12,109.22,109.11,109.22,43157.0,89.3688,89.4507,89.3606,89.4507,43157.0
2018-05-07 12:55:00,109.22,109.23,109.13,109.21,49949.0,89.4507,89.4589,89.377,89.4425,49949.0
2018-05-07 13:00:00,109.2,109.28,109.19,109.26,32971.0,89.4344,89.4999,89.4262,89.4835,32971.0
2018-05-07 13:05:00,109.27,109.29,109.12,109.18,73581.0,89.4917,89.5081,89.3688,89.418,73581.0
2018-05-07 13:10:00,109.17,109.22,109.15,109.18,48774.0,89.4098,89.4507,89.3934,89.418,48774.0
2018-05-07 13:15:00,109.18,109.24,109.11,109.22,51908.0,89.418,89.4671,89.3606,89.4507,51908.0
2018-05-07 13:20:00,109.23,109.28,109.19,109.27,36015.0,89.4589,89.4999,89.4262,89.4917,36015.0
2018-05-07 13:25:00,109.27,109.38,109.27,109.37,56914.0,89.4917,89.5818,89.4917,89.5736,56914.0
2018-05-07 13:30:00,109.36,109.44,109.31,109.44,45292.0,89.5654,89.6309,89.5244,89.6309,45292.0
2018-05-07 13:35:00,109.43,109.48,109.36,109.37,51412.0,89.6227,89.6637,89.5654,89.5736,51412.0
2018-05-07 13:40:00,109.37,109.49,109.37,109.45,42482.0,89.5736,89.6719,89.5736,89.6391,42482.0
2018-05-07 13:45:00,109.45,109.49,109.4,109.42,43915.0,89.6391,89.6719,89.5982,89.6145,43915.0
2018-05-07 13:50:00,109.42,109.53,109.4,109.51,60125.0,89.6145,89.7046,89.5982,89.6882,60125.0
2018-05-07 13:55:00,109.51,109.51,109.44,109.47,53334.0,89.6882,89.6882,89.6309,89.6555,53334.0
2018-05-07 14:00:00,109.48,109.5,109.42,109.46,48724.0,89.6637,89.6801,89.6145,89.6473,48724.0
2018-05-07 14:05:00,109.45,109.5,109.39,109.5,51112.0,89.6391,89.6801,89.59,89.6801,51112.0
2018-05-07 14:10:00,109.5,109.56,109.48,109.5,67630.0,89.6801,89.7292,89.6637,89.6801,67630.0
2018-05-07 14:15:00,109.51,109.67,109.5,109.63,82484.0,89.6882,89.8193,89.6801,89.7865,82484.0
2018-05-07 14:20:00,109.64,109.68,109.62,109.67,59641.0,89.7947,89.8275,89.7783,89.8193,59641.0
2018-05-07 14:25:00,109.67,109.68,109.57,109.63,28953.0,89.8193,89.8275,89.7374,89.7865,28953.0
2018-05-07 14:30:00,109.62,109.66,109.53,109.64,99578.0,89.7783,89.8111,89.7046,89.7947,99578.0
2018-05-07 14:35:00,109.65,109.66,109.43,109.43,64635.0,89.8029,89.8111,89.6227,89.6227,64635.0
2018-05-07 14:40:00,109.44,109.5,109.27,109.3,80939.0,89.6309,89.6801,89.4917,89.5163,80939.0
2018-05-07 14:45:00,109.28,109.34,109.22,109.29,85377.0,89.4999,89.549,89.4507,89.5081,85377.0
2018-05-07 14:50:00,109.29,109.3,109.07,109.13,121014.0,89.5081,89.5163,89.3279,89.377,121014.0
2018-05-07 14:55:00,109.13,109.18,109.02,109.09,47835.0,89.377,89.418,89.2869,89.3443,47835.0
2018-05-07 15:00:00,109.08,109.17,108.98,109.17,122475.0,89.3361,89.4098,89.2542,89.4098,122475.0
2018-05-07 15:05:00,109.18,109.32,109.15,109.24,63941.0,89.418,89.5326,89.3934,89.4671,63941.0
2018-05-07 15:10:00,109.25,109.35,108.99,109.02,121208.0,89.4753,89.5572,89.2624,89.2869,121208.0
2018-05-07 15:15:00,109.03,109.22,108.98,109.15,127852.0,89.2951,89.4507,89.2542,89.3934,127852.0
2018-05-07 15:20:00,109.15,109.18,109.0,109.11,119513.0,89.3934,89.418,89.2706,89.3606,119513.0
2018-05-07 15:25:00,109.12,109.16,108.99,109.16,93745.0,89.3688,89.4016,89.2624,89.4016,93745.0
2018-05-07 15:30:00,109.16,109.32,109.1,109.3,104210.0,89.4016,89.5326,89.3525,89.5163,104210.0
2018-05-07 15:35:00,109.29,109.35,109.22,109.27,82652.0,89.5081,89.5572,89.4507,89.4917,82652.0
2018-05-07 15:40:00,109.26,109.32,109.19,109.23,167073.0,89.4835,89.5326,89.4262,89.4589,167073.0
2018-05-07 15:45:00,109.23,109.38,109.15,109.35,208893.0,89.4589,89.5818,89.3934,89.5572,208893.0
2018-05-07 15:50:00,109.36,109.37,109.15,109.24,161844.0,89.5654,89.5736,89.3934,89.4671,161844.0
2018-05-07 15:55:00,109.24,109.39,109.2,109.34,293979.0,89.4671,89.59,89.4344,89.549,293979.0
2018-05-08 09:30:00,109.53,109.9,109.28,109.86,277905.0,89.7046,90.0077,89.4999,89.9749,277905.0
2018-05-08 09:35:00,109.84,110.0,109.69,109.86,191637.0,89.9585,90.0896,89.8357,89.9749,191637.0
2018-05-08 09:40:00,109.87,110.05,109.81,109.88,185426.0,89.9831,90.1305,89.9339,89.9913,185426.0
2018-05-08 09:45:00,109.89,110.1,109.86,109.91,152715.0,89.9995,90.1715,89.9749,90.0158,152715.0
2018-05-08 09:50:00,109.92,110.12,109.86,110.07,160426.0,90.024,90.1878,89.9749,90.1469,160426.0
2018-05-08 09:55:00,110.07,110.24,110.06,110.24,164131.0,90.1469,90.2861,90.1387,90.2861,164131.0
2018-05-08 10:00:00,110.24,110.57,110.24,110.49,226015.0,90.2861,90.5564,90.2861,90.4909,226015.0
2018-05-08 10:05:00,110.5,110.55,110.35,110.4,173015.0,90.4991,90.54,90.3762,90.4172,173015.0
2018-05-08 10:10:00,110.4,110.56,110.27,110.33,142520.0,90.4172,90.5482,90.3107,90.3598,142520.0
2018-05-08 10:15:00,110.34,110.45,110.26,110.38,128148.0,90.368,90.4581,90.3025,90.4008,128148.0
2018-05-08 10:20:00,110.36,110.46,110.26,110.27,109309.0,90.3844,90.4663,90.3025,90.3107,109309.0
2018-05-08 10:25:00,110.27,110.27,110.07,110.21,114424.0,90.3107,90.3107,90.1469,90.2615,114424.0
2018-05-08 10:30:00,110.2,110.32,110.09,110.32,128447.0,90.2534,90.3516,90.1633,90.3516,128447.0
2018-05-08 10:35:00,110.33,110.5,110.32,110.49,97564.0,90.3598,90.4991,90.3516,90.4909,97564.0
2018-05-08 10:40:00,110.5,110.57,110.47,110.5,82932.0,90.4991,90.5564,90.4745,90.4991,82932.0
2018-05-08 10:45:00,110.49,110.58,110.46,110.58,93697.0,90.4909,90.5646,90.4663,90.5646,93697.0
2018-05-08 10:50:00,110.58,110.75,110.58,110.73,133393.0,90.5646,90.7038,90.5646,90.6874,133393.0
2018-05-08 10:55:00,110.73,110.86,110.68,110.69,164183.0,90.6874,90.7939,90.6465,90.6547,164183.0
2018-05-08 11:00:00,110.68,110.86,110.67,110.85,110466.0,90.6465,90.7939,90.6383,90.7857,110466.0
2018-05-08 11:05:00,110.86,110.88,110.7,110.78,185323.0,90.7939,90.8103,90.6629,90.7284,185323.0
2018-05-08 11:10:00,110.78,111.18,110.77,111.18,204522.0,90.7284,91.056,90.7202,91.056,204522.0
2018-05-08 11:15:00,111.18,111.34,111.12,111.15,196284.0,91.056,91.187,91.0068,91.0314,196284.0
2018-05-08 11:20:00,111.14,111.28,111.0,111.04,181328.0,91.0232,91.1379,90.9086,90.9413,181328.0
2018-05-08 11:25:00,111.05,111.07,110.87,111.02,149438.0,90.9495,90.9659,90.8021,90.9249,149438.0
2018-05-08 11:30:00,111.02,111.03,110.84,110.85,123712.0,90.9249,90.9331,90.7775,90.7857,123712.0
2018-05-08 11:35:00,110.84,110.99,110.64,110.68,148393.0,90.7775,90.9004,90.6137,90.6465,148393.0
2018-05-08 11:40:00,110.68,110.88,110.63,110.77,108344.0,90.6465,90.8103,90.6055,90.7202,108344.0
2018-05-08 11:45:00,110.77,110.88,110.69,110.83,69576.0,90.7202,90.8103,90.6547,90.7693,69576.0
2018-05-08 11:50:00,110.83,111.0,110.76,110.86,118953.0,90.7693,90.9086,90.712,90.7939,118953.0
2018-05-08 11:55:00,110.86,110.89,110.71,110.72,79460.0,90.7939,90.8185,90.671,90.6792,79460.0
2018-05-08 12:00:00,110.72,110.83,110.66,110.7,67874.0,90.6792,90.7693,90.6301,90.6629,67874.0
2018-05-08 12:05:00,110.71,110.72,110.58,110.65,79601.0,90.671,90.6792,90.5646,90.6219,79601.0
2018-05-08 12:10:00,110.65,110.65,110.53,110.63,64883.0,90.6219,90.6219,90.5236,90.6055,64883.0
2018-05-08 12:15:00,110.63,110.72,110.53,110.65,101553.0,90.6055,90.6792,90.5236,90.6219,101553.0
2018-05-08 12:20:00,110.65,110.76,110.58,110.75,58084.0,90.6219,90.712,90.5646,90.7038,58084.0
2018-05-08 12:25:00,110.74,110.78,110.59,110.63,73500.0,90.6956,90.7284,90.5728,90.6055,73500.0
2018-05-08 12:30:00,110.63,110.77,110.59,110.69,79958.0,90.6055,90.7202,90.5728,90.6547,79958.0
2018-05-08 12:35:00,110.69,110.78,110.59,110.7,90325.0,90.6547,90.7284,90.5728,90.6629,90325.0
2018-05-08 12:40:00,110.7,110.76,110.7,110.74,45474.0,90.6629,90.712,90.6629,90.6956,45474.0
2018-05-08 12:45:00,110.74,110.84,110.66,110.8,69134.0,90.6956,90.7775,90.6301,90.7448,69134.0
2018-05-08 12:50:00,110.81,110.82,110.55,110.59,132643.0,90.7529,90.7611,90.54,90.5728,132643.0
2018-05-08 12:55:00,110.59,110.59,110.31,110.5,134720.0,90.5728,90.5728,90.3434,90.4991,134720.0
2018-05-08 13:00:00,110.49,110.7,110.41,110.67,74536.0,90.4909,90.6629,90.4253,90.6383,74536.0
2018-05-08 13:05:00,110.67,110.74,110.64,110.66,41418.0,90.6383,90.6956,90.6137,90.6301,41418.0
2018-05-08 13:10:00,110.67,110.68,110.56,110.62,225695.0,90.6383,90.6465,90.5482,90.5973,225695.0
2018-05-08 13:15:00,110.62,110.7,110.57,110.68,47477.0,90.5973,90.6629,90.5564,90.6465,47477.0
2018-05-08 13:20:00,110.68,110.79,110.65,110.66,51262.0,90.6465,90.7366,90.6219,90.6301,51262.0
2018-05-08 13:25:00,110.66,110.85,110.63,110.83,65402.0,90.6301,90.7857,90.6055,90.7693,65402.0
2018-05-08 13:30:00,110.83,110.87,110.74,110.74,89780.0,90.7693,90.8021,90.6956,90.6956,89780.0
2018-05-08 13:35:00,110.74,110.81,110.59,110.63,51522.0,90.6956,90.7529,90.5728,90.6055,51522.0
2018-05-08 13:40:00,110.63,110.63,110.53,110.57,39931.0,90.6055,90.6055,90.5236,90.5564,39931.0
2018-05-08 13:45:00,110.58,110.69,110.58,110.66,50682.0,90.5646,90.6547,90.5646,90.6301,50682.0
2018-05-08 13:50:00,110.67,110.76,110.66,110.68,31948.0,90.6383,90.712,90.6301,90.6465,31948.0
2018-05-08 13:55:00,110.67,110.67,110.5,110.55,166293.0,90.6383,90.6383,90.4991,90.54,166293.0
2018-05-08 14:00:00,110.55,110.65,110.51,110.54,76228.0,90.54,90.6219,90.5072,90.5318,76228.0
2018-05-08 14:05:00,110.55,110.56,110.46,110.51,93869.0,90.54,90.5482,90.4663,90.5072,93869.0
2018-05-08 14:10:00,110.51,110.51,110.25,110.32,123860.0,90.5072,90.5072,90.2943,90.3516,123860.0
2018-05-08 14:15:00,110.32,110.39,110.22,110.33,128891.0,90.3516,90.409,90.2697,90.3598,128891.0
2018-05-08 14:20:00,110.33,110.66,110.22,110.61,244884.0,90.3598,90.6301,90.2697,90.5891,244884.0
2018-05-08 14:25:00,110.61,110.83,110.36,110.48,160517.0,90.5891,90.7693,90.3844,90.4827,160517.0
2018-05-08 14:30:00,110.48,110.51,110.29,110.45,119777.0,90.4827,90.5072,90.3271,90.4581,119777.0
2018-05-08 14:35:00,110.47,110.54,110.23,110.23,131478.0,90.4745,90.5318,90.2779,90.2779,131478.0
2018-05-08 14:40:00,110.22,110.24,109.99,110.13,236700.0,90.2697,90.2861,90.0814,90.196,236700.0
2018-05-08 14:45:00,110.14,110.36,110.13,110.35,137747.0,90.2042,90.3844,90.196,90.3762,137747.0
2018-05-08 14:50:00,110.35,110.55,110.26,110.48,140796.0,90.3762,90.54,90.3025,90.4827,140796.0
2018-05-08 14:55:00,110.49,110.51,110.33,110.35,112988.0,90.4909,90.5072,90.3598,90.3762,112988.0
2018-05-08 15:00:00,110.35,110.51,110.13,110.48,138697.0,90.3762,90.5072,90.196,90.4827,138697.0
2018-05-08 15:05:00,110.51,110.69,110.49,110.66,102477.0,90.5072,90.6547,90.4909,90.6301,102477.0
2018-05-08 15:10:00,110.65,110.89,110.56,110.86,131498.0,90.6219,90.8185,90.5482,90.7939,131498.0
2018-05-08 15:15:00,110.87,110.91,110.7,110.91,134696.0,90.8021,90.8348,90.6629,90.8348,134696.0
2018-05-08 15:20:00,110.91,110.96,110.83,110.88,99201.0,90.8348,90.8758,90.7693,90.8103,99201.0
2018-05-08 15:25:00,110.88,110.92,110.77,110.87,87509.0,90.8103,90.843,90.7202,90.8021,87509.0
2018-05-08 15:30:00,110.87,111.02,110.83,110.97,143459.0,90.8021,90.9249,90.7693,90.884,143459.0
2018-05-08 15:35:00,110.98,111.13,110.97,111.07,115235.0,90.8922,91.015,90.884,90.9659,115235.0
2018-05-08 15:40:00,111.07,111.14,111.0,111.0,208242.0,90.9659,91.0232,90.9086,90.9086,208242.0
2018-05-08 15:45:00,111.0,111.01,110.9,110.95,203234.0,90.9086,90.9167,90.8267,90.8676,203234.0
2018-05-08 15:50:00,110.96,111.15,110.94,110.97,201660.0,90.8758,91.0314,90.8594,90.884,201660.0
2018-05-08 15:55:00,110.97,111.06,110.89,110.99,349681.0,90.884,90.9577,90.8185,90.9004,349681.0
2018-05-09 09:30:00,111.44,111.53,111.03,111.52,240383.0,91.2689,91.3426,90.9331,91.3344,240383.0
2018-05-09 09:35:00,111.52,111.52,111.05,111.1,212852.0,91.3344,91.3344,90.9495,90.9905,212852.0
2018-05-09 09:40:00,111.1,111.43,111.05,111.43,117197.0,90.9905,91.2607,90.9495,91.2607,117197.0
2018-05-09 09:45:00,111.43,111.52,111.36,111.37,100005.0,91.2607,91.3344,91.2034,91.2116,100005.0
2018-05-09 09:50:00,111.39,111.64,111.36,111.59,153817.0,91.228,91.4327,91.2034,91.3918,153817.0
2018-05-09 09:55:00,111.58,111.59,111.41,111.43,114223.0,91.3836,91.3918,91.2443,91.2607,114223.0
2018-05-09 10:00:00,111.45,111.69,111.4,111.67,101600.0,91.2771,91.4737,91.2362,91.4573,101600.0
2018-05-09 10:05:00,111.67,111.87,111.6,111.79,128267.0,91.4573,91.6211,91.3999,91.5556,128267.0
2018-05-09 10:10:00,111.78,112.03,111.73,112.0,137284.0,91.5474,91.7521,91.5064,91.7275,137284.0
2018-05-09 10:15:00,112.0,112.16,111.95,112.13,175603.0,91.7275,91.8586,91.6866,91.834,175603.0
2018-05-09 10:20:00,112.13,112.27,112.08,112.08,156156.0,91.834,91.9487,91.7931,91.7931,156156.0
2018-05-09 10:25:00,112.08,112.11,111.86,111.92,143246.0,91.7931,91.8176,91.6129,91.662,143246.0
2018-05-09 10:30:00,111.92,112.05,111.81,111.92,149294.0,91.662,91.7685,91.5719,91.662,149294.0
2018-05-09 10:35:00,111.92,112.04,111.88,111.98,82818.0,91.662,91.7603,91.6293,91.7112,82818.0
2018-05-09 10:40:00,111.98,112.14,111.95,111.99,74280.0,91.7112,91.8422,91.6866,91.7194,74280.0
2018-05-09 10:45:00,111.99,112.02,111.93,111.96,111014.0,91.7194,91.7439,91.6702,91.6948,111014.0
2018-05-09 10:50:00,111.96,111.99,111.58,111.61,179853.0,91.6948,91.7194,91.3836,91.4081,179853.0
2018-05-09 10:55:00,111.59,111.81,111.56,111.61,110005.0,91.3918,91.5719,91.3672,91.4081,110005.0
2018-05-09 11:00:00,111.62,111.63,111.44,111.46,57510.0,91.4163,91.4245,91.2689,91.2853,57510.0
2018-05-09 11:05:00,111.46,111.63,111.45,111.6,118014.0,91.2853,91.4245,91.2771,91.3999,118014.0
2018-05-09 11:10:00,111.61,111.85,111.61,111.85,117974.0,91.4081,91.6047,91.4081,91.6047,117974.0
2018-05-09 11:15:00,111.85,112.05,111.81,111.99,60625.0,91.6047,91.7685,91.5719,91.7194,60625.0
2018-05-09 11:20:00,111.99,112.17,111.95,112.12,85250.0,91.7194,91.8668,91.6866,91.8258,85250.0
2018-05-09 11:25:00,112.11,112.19,112.0,112.19,52751.0,91.8176,91.8832,91.7275,91.8832,52751.0
2018-05-09 11:30:00,112.19,112.29,112.14,112.27,81180.0,91.8832,91.9651,91.8422,91.9487,81180.0
2018-05-09 11:35:00,112.27,112.35,112.24,112.3,58347.0,91.9487,92.0142,91.9241,91.9732,58347.0
2018-05-09 11:40:00,112.3,112.39,112.23,112.39,77566.0,91.9732,92.047,91.9159,92.047,77566.0
2018-05-09 11:45:00,112.4,112.41,112.14,112.32,108953.0,92.0551,92.0633,91.8422,91.9896,108953.0
2018-05-09 11:50:00,112.32,112.4,112.29,112.38,90912.0,91.9896,92.0551,91.9651,92.0388,90912.0
2018-05-09 11:55:00,112.38,112.43,112.35,112.38,56618.0,92.0388,92.0797,92.0142,92.0388,56618.0
2018-05-09 12:00:00,112.39,112.46,112.31,112.35,79960.0,92.047,92.1043,91.9814,92.0142,79960.0
2018-05-09 12:05:00,112.35,112.38,112.31,112.33,46374.0,92.0142,92.0388,91.9814,91.9978,46374.0
2018-05-09 12:10:00,112.32,112.32,112.25,112.31,49685.0,91.9896,91.9896,91.9323,91.9814,49685.0
2018-05-09 12:15:00,112.32,112.43,112.31,112.4,74175.0,91.9896,92.0797,91.9814,92.0551,74175.0
2018-05-09 12:20:00,112.41,112.66,112.4,112.59,163180.0,92.0633,92.2681,92.0551,92.2108,163180.0
2018-05-09 12:25:00,112.6,112.84,112.6,112.78,119344.0,92.2189,92.4155,92.2189,92.3664,119344.0
2018-05-09 12:30:00,112.78,112.88,112.77,112.86,130735.0,92.3664,92.4483,92.3582,92.4319,130735.0
2018-05-09 12:35:00,112.86,112.88,112.7,112.86,106658.0,92.4319,92.4483,92.3008,92.4319,106658.0
2018-05-09 12:40:00,112.86,113.03,112.83,113.0,149334.0,92.4319,92.5711,92.4073,92.5465,149334.0
2018-05-09 12:45:00,113.0,113.22,113.0,113.2,135083.0,92.5465,92.7267,92.5465,92.7103,135083.0
2018-05-09 12:50:00,113.19,113.24,113.1,113.16,137236.0,92.7022,92.7431,92.6284,92.6776,137236.0
2018-05-09 12:55:00,113.17,113.24,113.02,113.13,100144.0,92.6858,92.7431,92.5629,92.653,100144.0
2018-05-09 13:00:00,113.14,113.31,113.14,113.27,125973.0,92.6612,92.8004,92.6612,92.7677,125973.0
2018-05-09 13:05:00,113.26,113.33,113.18,113.3,77523.0,92.7595,92.8168,92.694,92.7922,77523.0
2018-05-09 13:10:00,113.3,113.31,113.19,113.27,111476.0,92.7922,92.8004,92.7022,92.7677,111476.0
2018-05-09 13:15:00,113.29,113.32,113.18,113.24,119373.0,92.7841,92.8086,92.694,92.7431,119373.0
2018-05-09 13:20:00,113.24,113.41,113.24,113.31,103100.0,92.7431,92.8823,92.7431,92.8004,103100.0
2018-05-09 13:25:00,113.32,113.48,113.3,113.46,116335.0,92.8086,92.9397,92.7922,92.9233,116335.0
2018-05-09 13:30:00,113.46,113.61,113.44,113.61,95640.0,92.9233,93.0461,92.9069,93.0461,95640.0
2018-05-09 13:35:00,113.6,113.63,113.52,113.61,119663.0,93.0379,93.0625,92.9724,93.0461,119663.0
2018-05-09 13:40:00,113.61,113.64,113.41,113.47,103204.0,93.0461,93.0707,92.8823,92.9315,103204.0
2018-05-09 13:45:00,113.48,113.57,113.43,113.56,55923.0,92.9397,93.0134,92.8987,93.0052,55923.0
2018-05-09 13:50:00,113.56,113.59,113.38,113.41,66866.0,93.0052,93.0298,92.8578,92.8823,66866.0
2018-05-09 13:55:00,113.41,113.46,113.31,113.46,62273.0,92.8823,92.9233,92.8004,92.9233,62273.0
2018-05-09 14:00:00,113.46,113.48,113.36,113.43,66426.0,92.9233,92.9397,92.8414,92.8987,66426.0
2018-05-09 14:05:00,113.44,113.46,113.34,113.45,65193.0,92.9069,92.9233,92.825,92.9151,65193.0
2018-05-09 14:10:00,113.44,113.58,113.44,113.52,129770.0,92.9069,93.0216,92.9069,92.9724,129770.0
2018-05-09 14:15:00,113.53,113.55,113.36,113.37,60792.0,92.9806,92.997,92.8414,92.8496,60792.0
2018-05-09 14:20:00,113.37,113.38,113.15,113.23,104726.0,92.8496,92.8578,92.6694,92.7349,104726.0
2018-05-09 14:25:00,113.23,113.33,113.13,113.3,88685.0,92.7349,92.8168,92.653,92.7922,88685.0
2018-05-09 14:30:00,113.29,113.41,113.25,113.41,104215.0,92.7841,92.8823,92.7513,92.8823,104215.0
2018-05-09 14:35:00,113.42,113.45,113.25,113.3,61103.0,92.8905,92.9151,92.7513,92.7922,61103.0
2018-05-09 14:40:00,113.3,113.46,113.28,113.39,60435.0,92.7922,92.9233,92.7759,92.866,60435.0
2018-05-09 14:45:00,113.38,113.45,113.32,113.33,75051.0,92.8578,92.9151,92.8086,92.8168,75051.0
2018-05-09 14:50:00,113.33,113.42,113.1,113.1,125052.0,92.8168,92.8905,92.6284,92.6284,125052.0
2018-05-09 14:55:00,113.11,113.21,113.09,113.17,142243.0,92.6366,92.7185,92.6203,92.6858,142243.0
2018-05-09 15:00:00,113.16,113.26,113.13,113.2,129340.0,92.6776,92.7595,92.653,92.7103,129340.0
2018-05-09 15:05:00,113.2,113.37,113.19,113.35,114118.0,92.7103,92.8496,92.7022,92.8332,114118.0
2018-05-09 15:10:00,113.34,113.43,113.26,113.28,141116.0,92.825,92.8987,92.7595,92.7759,141116.0
2018-05-09 15:15:00,113.28,113.32,113.14,113.2,110337.0,92.7759,92.8086,92.6612,92.7103,110337.0
2018-05-09 15:20:00,113.19,113.4,113.19,113.31,102504.0,92.7022,92.8741,92.7022,92.8004,102504.0
2018-05-09 15:25:00,113.3,113.39,113.25,113.3,88472.0,92.7922,92.866,92.7513,92.7922,88472.0
2018-05-09 15:30:00,113.29,113.4,113.24,113.28,105964.0,92.7841,92.8741,92.7431,92.7759,105964.0
2018-05-09 15:35:00,113.28,113.33,113.22,113.26,116197.0,92.7759,92.8168,92.7267,92.7595,116197.0
2018-05-09 15:40:00,113.25,113.25,113.03,113.04,135604.0,92.7513,92.7513,92.5711,92.5793,135604.0
2018-05-09 15:45:00,113.04,113.22,113.01,113.22,172093.0,92.5793,92.7267,92.5547,92.7267,172093.0
2018-05-09 15:50:00,113.22,113.31,113.22,113.3,230244.0,92.7267,92.8004,92.7267,92.7922,230244.0
2018-05-09 15:55:00,113.31,113.46,113.24,113.41,568779.0,92.8004,92.9233,92.7431,92.8823,568779.0
2018-05-10 09:30:00,113.19,113.47,113.08,113.09,253419.0,92.7022,92.9315,92.6121,92.6203,253419.0
2018-05-10 09:35:00,113.11,113.57,113.11,113.48,116953.0,92.6366,93.0134,92.6366,92.9397,116953.0
2018-05-10 09:40:00,113.51,113.54,113.24,113.25,114987.0,92.9642,92.9888,92.7431,92.7513,114987.0
2018-05-10 09:45:00,113.26,113.43,113.24,113.29,115535.0,92.7595,92.8987,92.7431,92.7841,115535.0
2018-05-10 09:50:00,113.29,113.34,113.21,113.23,113147.0,92.7841,92.825,92.7185,92.7349,113147.0
2018-05-10 09:55:00,113.23,113.28,112.85,112.86,119546.0,92.7349,92.7759,92.4237,92.4319,119546.0
2018-05-10 10:00:00,112.86,112.99,112.75,112.82,115732.0,92.4319,92.5384,92.3418,92.3991,115732.0
2018-05-10 10:05:00,112.83,113.0,112.75,112.99,101370.0,92.4073,92.5465,92.3418,92.5384,101370.0
2018-05-10 10:10:00,113.0,113.22,113.0,113.14,112845.0,92.5465,92.7267,92.5465,92.6612,112845.0
2018-05-10 10:15:00,113.14,113.16,112.93,113.01,71380.0,92.6612,92.6776,92.4892,92.5547,71380.0
2018-05-10 10:20:00,113.01,113.16,112.96,113.11,75127.0,92.5547,92.6776,92.5138,92.6366,75127.0
2018-05-10 10:25:00,113.11,113.23,113.1,113.22,104107.0,92.6366,92.7349,92.6284,92.7267,104107.0
2018-05-10 10:30:00,113.22,113.26,113.13,113.24,116882.0,92.7267,92.7595,92.653,92.7431,116882.0
2018-05-10 10:35:00,113.25,113.44,113.25,113.36,83953.0,92.7513,92.9069,92.7513,92.8414,83953.0
2018-05-10 10:40:00,113.36,113.42,113.31,113.32,78188.0,92.8414,92.8905,92.8004,92.8086,78188.0
2018-05-10 10:45:00,113.33,113.46,113.33,113.46,59824.0,92.8168,92.9233,92.8168,92.9233,59824.0
2018-05-10 10:50:00,113.46,113.48,113.36,113.46,70297.0,92.9233,92.9397,92.8414,92.9233,70297.0
2018-05-10 10:55:00,113.45,113.66,113.44,113.58,117353.0,92.9151,93.0871,92.9069,93.0216,117353.0
2018-05-10 11:00:00,113.58,113.63,113.44,113.6,107359.0,93.0216,93.0625,92.9069,93.0379,107359.0
2018-05-10 11:05:00,113.61,113.65,113.46,113.48,89296.0,93.0461,93.0789,92.9233,92.9397,89296.0
2018-05-10 11:10:00,113.48,113.57,113.47,113.57,52444.0,92.9397,93.0134,92.9315,93.0134,52444.0
2018-05-10 11:15:00,113.58,113.74,113.56,113.66,66610.0,93.0216,93.1526,93.0052,93.0871,66610.0
2018-05-10 11:20:00,113.66,113.75,113.63,113.72,61132.0,93.0871,93.1608,93.0625,93.1362,61132.0
2018-05-10 11:25:00,113.72,113.77,113.66,113.71,97973.0,93.1362,93.1772,93.0871,93.128,97973.0
2018-05-10 11:30:00,113.71,113.75,113.62,113.73,73401.0,93.128,93.1608,93.0543,93.1444,73401.0
2018-05-10 11:35:00,113.73,113.9,113.72,113.83,97343.0,93.1444,93.2836,93.1362,93.2263,97343.0
2018-05-10 11:40:00,113.82,113.98,113.82,113.97,89515.0,93.2181,93.3492,93.2181,93.341,89515.0
2018-05-10 11:45:00,113.97,114.02,113.92,113.95,109513.0,93.341,93.3819,93.3,93.3246,109513.0
2018-05-10 11:50:00,113.95,113.95,113.83,113.93,70981.0,93.3246,93.3246,93.2263,93.3082,70981.0
2018-05-10 11:55:00,113.93,114.09,113.93,114.09,87298.0,93.3082,93.4392,93.3082,93.4392,87298.0
2018-05-10 12:00:00,114.09,114.15,114.03,114.11,72989.0,93.4392,93.4884,93.3901,93.4556,72989.0
2018-05-10 12:05:00,114.1,114.22,114.09,114.21,92022.0,93.4474,93.5457,93.4392,93.5375,92022.0
2018-05-10 12:10:00,114.21,114.26,114.14,114.23,81260.0,93.5375,93.5785,93.4802,93.5539,81260.0
2018-05-10 12:15:00,114.23,114.24,114.13,114.15,64837.0,93.5539,93.5621,93.472,93.4884,64837.0
2018-05-10 12:20:00,114.15,114.23,114.09,114.13,93139.0,93.4884,93.5539,93.4392,93.472,93139.0
2018-05-10 12:25:00,114.14,114.28,114.13,114.22,68880.0,93.4802,93.5949,93.472,93.5457,68880.0
2018-05-10 12:30:00,114.22,114.26,114.14,114.24,64687.0,93.5457,93.5785,93.4802,93.5621,64687.0
2018-05-10 12:35:00,114.25,114.4,114.24,114.37,65068.0,93.5703,93.6931,93.5621,93.6686,65068.0
2018-05-10 12:40:00,114.36,114.43,114.31,114.4,60290.0,93.6604,93.7177,93.6194,93.6931,60290.0
2018-05-10 12:45:00,114.4,114.42,114.33,114.35,41655.0,93.6931,93.7095,93.6358,93.6522,41655.0
2018-05-10 12:50:00,114.35,114.36,114.2,114.21,45375.0,93.6522,93.6604,93.5293,93.5375,45375.0
2018-05-10 12:55:00,114.21,114.32,114.2,114.3,50443.0,93.5375,93.6276,93.5293,93.6112,50443.0
2018-05-10 13:00:00,114.3,114.39,114.23,114.27,54503.0,93.6112,93.6849,93.5539,93.5867,54503.0
2018-05-10 13:05:00,114.27,114.34,114.23,114.28,46248.0,93.5867,93.644,93.5539,93.5949,46248.0
2018-05-10 13:10:00,114.28,114.34,114.23,114.26,52890.0,93.5949,93.644,93.5539,93.5785,52890.0
2018-05-10 13:15:00,114.27,114.37,114.27,114.31,57260.0,93.5867,93.6686,93.5867,93.6194,57260.0
2018-05-10 13:20:00,114.31,114.39,114.31,114.37,45745.0,93.6194,93.6849,93.6194,93.6686,45745.0
2018-05-10 13:25:00,114.37,114.37,114.08,114.12,73883.0,93.6686,93.6686,93.4311,93.4638,73883.0
2018-05-10 13:30:00,114.12,114.17,114.02,114.13,83886.0,93.4638,93.5048,93.3819,93.472,83886.0
2018-05-10 13:35:00,114.13,114.2,114.09,114.13,78638.0,93.472,93.5293,93.4392,93.472,78638.0
2018-05-10 13:40:00,114.13,114.16,114.03,114.06,81854.0,93.472,93.4966,93.3901,93.4147,81854.0
2018-05-10 13:45:00,114.06,114.06,113.94,114.03,76801.0,93.4147,93.4147,93.3164,93.3901,76801.0
2018-05-10 13:50:00,114.03,114.09,113.99,114.03,37377.0,93.3901,93.4392,93.3574,93.3901,37377.0
2018-05-10 13:55:00,114.03,114.05,113.93,114.05,54923.0,93.3901,93.4065,93.3082,93.4065,54923.0
2018-05-10 14:00:00,114.06,114.07,113.88,114.01,57189.0,93.4147,93.4229,93.2673,93.3737,57189.0
2018-05-10 14:05:00,114.01,114.17,113.99,114.16,51254.0,93.3737,93.5048,93.3574,93.4966,51254.0
2018-05-10 14:10:00,114.17,114.27,114.16,114.2,92764.0,93.5048,93.5867,93.4966,93.5293,92764.0
2018-05-10 14:15:00,114.2,114.31,114.18,114.28,66875.0,93.5293,93.6194,93.513,93.5949,66875.0
2018-05-10 14:20:00,114.28,114.32,114.2,114.27,72256.0,93.5949,93.6276,93.5293,93.5867,72256.0
2018-05-10 14:25:00,114.26,114.37,114.23,114.36,67723.0,93.5785,93.6686,93.5539,93.6604,67723.0
2018-05-10 14:30:00,114.37,114.4,114.32,114.38,77862.0,93.6686,93.6931,93.6276,93.6768,77862.0
2018-05-10 14:35:00,114.37,114.37,114.07,114.1,100212.0,93.6686,93.6686,93.4229,93.4474,100212.0
2018-05-10 14:40:00,114.1,114.12,113.96,114.09,108486.0,93.4474,93.4638,93.3328,93.4392,108486.0
2018-05-10 14:45:00,114.1,114.24,114.1,114.2,73341.0,93.4474,93.5621,93.4474,93.5293,73341.0
2018-05-10 14:50:00,114.2,114.32,114.15,114.27,90031.0,93.5293,93.6276,93.4884,93.5867,90031.0
2018-05-10 14:55:00,114.26,114.37,114.22,114.36,68005.0,93.5785,93.6686,93.5457,93.6604,68005.0
2018-05-10 15:00:00,114.35,114.44,114.2,114.22,134275.0,93.6522,93.7259,93.5293,93.5457,134275.0
2018-05-10 15:05:00,114.22,114.28,114.16,114.25,67397.0,93.5457,93.5949,93.4966,93.5703,67397.0
2018-05-10 15:10:00,114.24,114.24,114.13,114.17,74411.0,93.5621,93.5621,93.472,93.5048,74411.0
2018-05-10 15:15:00,114.17,114.27,114.15,114.23,103713.0,93.5048,93.5867,93.4884,93.5539,103713.0
2018-05-10 15:20:00,114.24,114.33,114.21,114.26,71829.0,93.5621,93.6358,93.5375,93.5785,71829.0
2018-05-10 15:25:00,114.26,114.32,114.22,114.31,92203.0,93.5785,93.6276,93.5457,93.6194,92203.0
2018-05-10 15:30:00,114.31,114.31,114.18,114.25,91485.0,93.6194,93.6194,93.513,93.5703,91485.0
2018-05-10 15:35:00,114.25,114.28,114.1,114.14,112007.0,93.5703,93.5949,93.4474,93.4802,112007.0
2018-05-10 15:40:00,114.14,114.27,114.1,114.18,78357.0,93.4802,93.5867,93.4474,93.513,78357.0
2018-05-10 15:45:00,114.17,114.23,114.13,114.2,137382.0,93.5048,93.5539,93.472,93.5293,137382.0
2018-05-10 15:50:00,114.19,114.31,114.17,114.17,176503.0,93.5211,93.6194,93.5048,93.5048,176503.0
2018-05-10 15:55:00,114.17,114.31,114.07,114.27,349736.0,93.5048,93.6194,93.4229,93.5867,349736.0
2018-05-11 09:30:00,114.49,114.49,114.06,114.32,214823.0,93.7668,93.7668,93.4147,93.6276,214823.0
2018-05-11 09:35:00,114.34,114.58,114.23,114.23,139994.0,93.644,93.8406,93.5539,93.5539,139994.0
2018-05-11 09:40:00,114.25,114.38,114.14,114.28,117194.0,93.5703,93.6768,93.4802,93.5949,117194.0
2018-05-11 09:45:00,114.28,114.42,114.27,114.35,95189.0,93.5949,93.7095,93.5867,93.6522,95189.0
2018-05-11 09:50:00,114.34,114.39,114.28,114.36,100239.0,93.644,93.6849,93.5949,93.6604,100239.0
2018-05-11 09:55:00,114.36,114.49,114.34,114.43,86803.0,93.6604,93.7668,93.644,93.7177,86803.0
2018-05-11 10:00:00,114.43,114.66,114.42,114.65,156513.0,93.7177,93.9061,93.7095,93.8979,156513.0
2018-05-11 10:05:00,114.66,114.66,114.52,114.64,115338.0,93.9061,93.9061,93.7914,93.8897,115338.0
2018-05-11 10:10:00,114.63,114.73,114.5,114.5,130895.0,93.8815,93.9634,93.775,93.775,130895.0
2018-05-11 10:15:00,114.5,114.66,114.5,114.64,161987.0,93.775,93.9061,93.775,93.8897,161987.0
2018-05-11 10:20:00,114.64,114.64,114.57,114.61,64305.0,93.8897,93.8897,93.8324,93.8651,64305.0
2018-05-11 10:25:00,114.61,114.62,114.35,114.39,161552.0,93.8651,93.8733,93.6522,93.6849,161552.0
2018-05-11 10:30:00,114.4,114.45,114.3,114.41,83707.0,93.6931,93.7341,93.6112,93.7013,83707.0
2018-05-11 10:35:00,114.4,114.56,114.37,114.47,127548.0,93.6931,93.8242,93.6686,93.7505,127548.0
2018-05-11 10:40:00,114.47,114.51,114.37,114.39,66302.0,93.7505,93.7832,93.6686,93.6849,66302.0
2018-05-11 10:45:00,114.38,114.47,114.32,114.4,59262.0,93.6768,93.7505,93.6276,93.6931,59262.0
2018-05-11 10:50:00,114.41,114.5,114.34,114.5,64026.0,93.7013,93.775,93.644,93.775,64026.0
2018-05-11 10:55:00,114.51,114.58,114.46,114.57,89561.0,93.7832,93.8406,93.7423,93.8324,89561.0
2018-05-11 11:00:00,114.55,114.66,114.55,114.58,64271.0,93.816,93.9061,93.816,93.8406,64271.0
2018-05-11 11:05:00,114.58,114.58,114.36,114.36,73154.0,93.8406,93.8406,93.6604,93.6604,73154.0
2018-05-11 11:10:00,114.37,114.43,114.35,114.42,56223.0,93.6686,93.7177,93.6522,93.7095,56223.0
2018-05-11 11:15:00,114.42,114.43,114.25,114.25,66812.0,93.7095,93.7177,93.5703,93.5703,66812.0
2018-05-11 11:20:00,114.26,114.26,114.17,114.19,59312.0,93.5785,93.5785,93.5048,93.5211,59312.0
2018-05-11 11:25:00,114.19,114.21,114.03,114.04,91791.0,93.5211,93.5375,93.3901,93.3983,91791.0
2018-05-11 11:30:00,114.05,114.1,113.97,113.98,116605.0,93.4065,93.4474,93.341,93.3492,116605.0
2018-05-11 11:35:00,113.98,114.0,113.86,113.88,144687.0,93.3492,93.3655,93.2509,93.2673,144687.0
2018-05-11 11:40:00,113.88,114.0,113.83,114.0,75426.0,93.2673,93.3655,93.2263,93.3655,75426.0
2018-05-11 11:45:00,114.0,114.01,113.83,113.89,53046.0,93.3655,93.3737,93.2263,93.2755,53046.0
2018-05-11 11:50:00,113.89,113.95,113.84,113.88,136911.0,93.2755,93.3246,93.2345,93.2673,136911.0
2018-05-11 11:55:00,113.88,113.89,113.83,113.84,80473.0,93.2673,93.2755,93.2263,93.2345,80473.0
2018-05-11 12:00:00,113.85,114.02,113.76,114.02,82312.0,93.2427,93.3819,93.169,93.3819,82312.0
2018-05-11 12:05:00,114.02,114.11,114.01,114.05,53254.0,93.3819,93.4556,93.3737,93.4065,53254.0
2018-05-11 12:10:00,114.05,114.06,113.83,113.83,100769.0,93.4065,93.4147,93.2263,93.2263,100769.0
2018-05-11 12:15:00,113.82,113.91,113.76,113.87,70117.0,93.2181,93.2918,93.169,93.2591,70117.0
2018-05-11 12:20:00,113.87,113.87,113.78,113.82,51829.0,93.2591,93.2591,93.1854,93.2181,51829.0
2018-05-11 12:25:00,113.83,113.88,113.73,113.85,85038.0,93.2263,93.2673,93.1444,93.2427,85038.0
2018-05-11 12:30:00,113.84,113.96,113.81,113.95,99241.0,93.2345,93.3328,93.2099,93.3246,99241.0
2018-05-11 12:35:00,113.96,114.03,113.92,113.98,72024.0,93.3328,93.3901,93.3,93.3492,72024.0
2018-05-11 12:40:00,113.99,114.04,113.97,113.99,45313.0,93.3574,93.3983,93.341,93.3574,45313.0
2018-05-11 12:45:00,113.99,114.2,113.97,114.15,43385.0,93.3574,93.5293,93.341,93.4884,43385.0
2018-05-11 12:50:00,114.15,114.18,114.09,114.1,61771.0,93.4884,93.513,93.4392,93.4474,61771.0
2018-05-11 12:55:00,114.09,114.14,114.05,114.09,51078.0,93.4392,93.4802,93.4065,93.4392,51078.0
2018-05-11 13:00:00,114.08,114.18,114.06,114.11,84958.0,93.4311,93.513,93.4147,93.4556,84958.0
2018-05-11 13:05:00,114.1,114.19,114.08,114.17,65937.0,93.4474,93.5211,93.4311,93.5048,65937.0
2018-05-11 13:10:00,114.16,114.17,114.09,114.11,64743.0,93.4966,93.5048,93.4392,93.4556,64743.0
2018-05-11 13:15:00,114.11,114.12,113.99,114.01,87078.0,93.4556,93.4638,93.3574,93.3737,87078.0
2018-05-11 13:20:00,114.01,114.06,113.98,113.99,47323.0,93.3737,93.4147,93.3492,93.3574,47323.0
2018-05-11 13:25:00,113.99,114.05,113.95,113.99,51650.0,93.3574,93.4065,93.3246,93.3574,51650.0
2018-05-11 13:30:00,113.99,114.0,113.93,114.0,57967.0,93.3574,93.3655,93.3082,93.3655,57967.0
2018-05-11 13:35:00,114.0,114.01,113.92,113.95,60462.0,93.3655,93.3737,93.3,93.3246,60462.0
2018-05-11 13:40:00,113.95,113.97,113.88,113.89,47071.0,93.3246,93.341,93.2673,93.2755,47071.0
2018-05-11 13:45:00,113.88,113.92,113.81,113.92,54498.0,93.2673,93.3,93.2099,93.3,54498.0
2018-05-11 13:50:00,113.93,113.99,113.85,113.92,72004.0,93.3082,93.3574,93.2427,93.3,72004.0
2018-05-11 13:55:00,113.91,113.96,113.86,113.9,55281.0,93.2918,93.3328,93.2509,93.2836,55281.0
2018-05-11 14:00:00,113.89,113.93,113.84,113.86,67524.0,93.2755,93.3082,93.2345,93.2509,67524.0
2018-05-11 14:05:00,113.87,113.89,113.83,113.85,63158.0,93.2591,93.2755,93.2263,93.2427,63158.0
2018-05-11 14:10:00,113.84,113.89,113.71,113.77,101861.0,93.2345,93.2755,93.128,93.1772,101861.0
2018-05-11 14:15:00,113.77,113.97,113.76,113.96,69234.0,93.1772,93.341,93.169,93.3328,69234.0
2018-05-11 14:20:00,113.95,114.04,113.93,113.98,88574.0,93.3246,93.3983,93.3082,93.3492,88574.0
2018-05-11 14:25:00,113.99,113.99,113.91,113.92,63479.0,93.3574,93.3574,93.2918,93.3,63479.0
2018-05-11 14:30:00,113.92,113.96,113.81,113.86,104920.0,93.3,93.3328,93.2099,93.2509,104920.0
2018-05-11 14:35:00,113.85,113.9,113.79,113.84,64969.0,93.2427,93.2836,93.1936,93.2345,64969.0
2018-05-11 14:40:00,113.85,113.87,113.75,113.78,67646.0,93.2427,93.2591,93.1608,93.1854,67646.0
2018-05-11 14:45:00,113.78,113.81,113.75,113.79,72226.0,93.1854,93.2099,93.1608,93.1936,72226.0
2018-05-11 14:50:00,113.79,113.83,113.72,113.76,97977.0,93.1936,93.2263,93.1362,93.169,97977.0
2018-05-11 14:55:00,113.75,113.9,113.67,113.88,92343.0,93.1608,93.2836,93.0953,93.2673,92343.0
2018-05-11 15:00:00,113.87,113.93,113.85,113.86,84101.0,93.2591,93.3082,93.2427,93.2509,84101.0
2018-05-11 15:05:00,113.86,114.06,113.85,114.0,129082.0,93.2509,93.4147,93.2427,93.3655,129082.0
2018-05-11 15:10:00,114.0,114.05,113.96,113.98,64141.0,93.3655,93.4065,93.3328,93.3492,64141.0
2018-05-11 15:15:00,113.99,114.0,113.89,113.94,67750.0,93.3574,93.3655,93.2755,93.3164,67750.0
2018-05-11 15:20:00,113.93,113.95,113.8,113.87,68199.0,93.3082,93.3246,93.2017,93.2591,68199.0
2018-05-11 15:25:00,113.88,113.88,113.77,113.79,84327.0,93.2673,93.2673,93.1772,93.1936,84327.0
2018-05-11 15:30:00,113.78,113.8,113.73,113.79,92044.0,93.1854,93.2017,93.1444,93.1936,92044.0
2018-05-11 15:35:00,113.78,113.94,113.77,113.92,124392.0,93.1854,93.3164,93.1772,93.3,124392.0
2018-05-11 15:40:00,113.91,113.92,113.77,113.79,134180.0,93.2918,93.3,93.1772,93.1936,134180.0
2018-05-11 15:45:00,113.8,113.85,113.73,113.83,168917.0,93.2017,93.2427,93.1444,93.2263,168917.0
2018-05-11 15:50:00,113.83,113.89,113.75,113.76,216599.0,93.2263,93.2755,93.1608,93.169,216599.0
2018-05-11 15:55:00,113.76,113.93,113.73,113.88,548001.0,93.169,93.3082,93.1444,93.2673,548001.0
2018-05-14 09:30:00,114.11,114.29,114.04,114.21,281823.0,93.4556,93.603,93.3983,93.5375,281823.0
2018-05-14 09:35:00,114.2,114.45,114.15,114.3,189333.0,93.5293,93.7341,93.4884,93.6112,189333.0
2018-05-14 09:40:00,114.3,114.5,114.25,114.46,155014.0,93.6112,93.775,93.5703,93.7423,155014.0
2018-05-14 09:45:00,114.47,114.57,114.42,114.54,192747.0,93.7505,93.8324,93.7095,93.8078,192747.0
2018-05-14 09:50:00,114.54,114.7,114.54,114.67,155403.0,93.8078,93.9388,93.8078,93.9143,155403.0
2018-05-14 09:55:00,114.66,114.7,114.54,114.55,100974.0,93.9061,93.9388,93.8078,93.816,100974.0
2018-05-14 10:00:00,114.57,114.59,114.42,114.47,103136.0,93.8324,93.8487,93.7095,93.7505,103136.0
2018-05-14 10:05:00,114.47,114.48,114.32,114.37,84159.0,93.7505,93.7587,93.6276,93.6686,84159.0
2018-05-14 10:10:00,114.37,114.4,114.27,114.38,102468.0,93.6686,93.6931,93.5867,93.6768,102468.0
2018-05-14 10:15:00,114.38,114.39,114.25,114.28,82256.0,93.6768,93.6849,93.5703,93.5949,82256.0
2018-05-14 10:20:00,114.27,114.32,114.2,114.22,66541.0,93.5867,93.6276,93.5293,93.5457,66541.0
2018-05-14 10:25:00,114.21,114.23,114.15,114.17,72182.0,93.5375,93.5539,93.4884,93.5048,72182.0
2018-05-14 10:30:00,114.16,114.36,114.14,114.33,102593.0,93.4966,93.6604,93.4802,93.6358,102593.0
2018-05-14 10:35:00,114.33,114.44,114.31,114.32,97071.0,93.6358,93.7259,93.6194,93.6276,97071.0
2018-05-14 10:40:00,114.32,114.36,114.27,114.3,74585.0,93.6276,93.6604,93.5867,93.6112,74585.0
2018-05-14 10:45:00,114.3,114.3,114.19,114.23,54125.0,93.6112,93.6112,93.5211,93.5539,54125.0
2018-05-14 10:50:00,114.23,114.26,114.11,114.15,100473.0,93.5539,93.5785,93.4556,93.4884,100473.0
2018-05-14 10:55:00,114.16,114.24,114.12,114.12,72711.0,93.4966,93.5621,93.4638,93.4638,72711.0
2018-05-14 11:00:00,114.11,114.17,114.06,114.08,98422.0,93.4556,93.5048,93.4147,93.4311,98422.0
2018-05-14 11:05:00,114.08,114.21,114.06,114.2,66012.0,93.4311,93.5375,93.4147,93.5293,66012.0
2018-05-14 11:10:00,114.2,114.28,114.2,114.22,55471.0,93.5293,93.5949,93.5293,93.5457,55471.0
2018-05-14 11:15:00,114.22,114.33,114.21,114.32,58166.0,93.5457,93.6358,93.5375,93.6276,58166.0
2018-05-14 11:20:00,114.32,114.4,114.28,114.29,102534.0,93.6276,93.6931,93.5949,93.603,102534.0
2018-05-14 11:25:00,114.28,114.34,114.23,114.24,68160.0,93.5949,93.644,93.5539,93.5621,68160.0
2018-05-14 11:30:00,114.25,114.35,114.23,114.32,51488.0,93.5703,93.6522,93.5539,93.6276,51488.0
2018-05-14 11:35:00,114.32,114.33,114.25,114.26,48433.0,93.6276,93.6358,93.5703,93.5785,48433.0
2018-05-14 11:40:00,114.26,114.26,114.14,114.2,70211.0,93.5785,93.5785,93.4802,93.5293,70211.0
2018-05-14 11:45:00,114.2,114.21,114.12,114.18,55270.0,93.5293,93.5375,93.4638,93.513,55270.0
2018-05-14 11:50:00,114.18,114.22,114.17,114.2,51683.0,93.513,93.5457,93.5048,93.5293,51683.0
2018-05-14 11:55:00,114.2,114.22,114.16,114.22,46580.0,93.5293,93.5457,93.4966,93.5457,46580.0
2018-05-14 12:00:00,114.23,114.43,114.2,114.33,112161.0,93.5539,93.7177,93.5293,93.6358,112161.0
2018-05-14 12:05:00,114.32,114.35,114.27,114.31,44396.0,93.6276,93.6522,93.5867,93.6194,44396.0
2018-05-14 12:10:00,114.31,114.32,114.26,114.31,47414.0,93.6194,93.6276,93.5785,93.6194,47414.0
2018-05-14 12:15:00,114.31,114.33,114.18,114.18,43619.0,93.6194,93.6358,93.513,93.513,43619.0
2018-05-14 12:20:00,114.19,114.27,114.16,114.27,59767.0,93.5211,93.5867,93.4966,93.5867,59767.0
2018-05-14 12:25:00,114.26,114.26,114.15,114.16,32523.0,93.5785,93.5785,93.4884,93.4966,32523.0
2018-05-14 12:30:00,114.16,114.21,114.15,114.18,29285.0,93.4966,93.5375,93.4884,93.513,29285.0
2018-05-14 12:35:00,114.17,114.2,114.16,114.16,40553.0,93.5048,93.5293,93.4966,93.4966,40553.0
2018-05-14 12:40:00,114.17,114.18,114.03,114.05,75800.0,93.5048,93.513,93.3901,93.4065,75800.0
2018-05-14 12:45:00,114.04,114.15,114.02,114.02,53152.0,93.3983,93.4884,93.3819,93.3819,53152.0
2018-05-14 12:50:00,114.02,114.03,113.91,113.92,54077.0,93.3819,93.3901,93.2918,93.3,54077.0
2018-05-14 12:55:00,113.92,113.93,113.82,113.83,104454.0,93.3,93.3082,93.2181,93.2263,104454.0
2018-05-14 13:00:00,113.84,113.89,113.8,113.88,50581.0,93.2345,93.2755,93.2017,93.2673,50581.0
2018-05-14 13:05:00,113.88,114.0,113.87,113.96,57533.0,93.2673,93.3655,93.2591,93.3328,57533.0
2018-05-14 13:10:00,113.96,114.0,113.92,113.92,55766.0,93.3328,93.3655,93.3,93.3,55766.0
2018-05-14 13:15:00,113.92,113.93,113.76,113.8,105426.0,93.3,93.3082,93.169,93.2017,105426.0
2018-05-14 13:20:00,113.8,113.9,113.8,113.86,51372.0,93.2017,93.2836,93.2017,93.2509,51372.0
2018-05-14 13:25:00,113.85,113.92,113.79,113.91,61204.0,93.2427,93.3,93.1936,93.2918,61204.0
2018-05-14 13:30:00,113.91,113.99,113.79,113.97,55072.0,93.2918,93.3574,93.1936,93.341,55072.0
2018-05-14 13:35:00,113.98,114.11,113.97,114.07,51973.0,93.3492,93.4556,93.341,93.4229,51973.0
2018-05-14 13:40:00,114.07,114.13,114.02,114.03,42531.0,93.4229,93.472,93.3819,93.3901,42531.0
2018-05-14 13:45:00,114.04,114.04,113.94,113.98,32464.0,93.3983,93.3983,93.3164,93.3492,32464.0
2018-05-14 13:50:00,113.99,114.0,113.95,114.0,25413.0,93.3574,93.3655,93.3246,93.3655,25413.0
2018-05-14 13:55:00,113.99,114.06,113.96,114.0,50462.0,93.3574,93.4147,93.3328,93.3655,50462.0
2018-05-14 14:00:00,114.01,114.03,113.9,113.94,48746.0,93.3737,93.3901,93.2836,93.3164,48746.0
2018-05-14 14:05:00,113.93,113.99,113.76,113.8,59032.0,93.3082,93.3574,93.169,93.2017,59032.0
2018-05-14 14:10:00,113.8,113.89,113.76,113.8,56561.0,93.2017,93.2755,93.169,93.2017,56561.0
2018-05-14 14:15:00,113.8,113.83,113.74,113.8,61952.0,93.2017,93.2263,93.1526,93.2017,61952.0
2018-05-14 14:20:00,113.8,113.89,113.8,113.87,44830.0,93.2017,93.2755,93.2017,93.2591,44830.0
2018-05-14 14:25:00,113.87,113.94,113.86,113.92,42432.0,93.2591,93.3164,93.2509,93.3,42432.0
2018-05-14 14:30:00,113.91,113.96,113.89,113.94,38482.0,93.2918,93.3328,93.2755,93.3164,38482.0
2018-05-14 14:35:00,113.94,114.09,113.93,114.07,65692.0,93.3164,93.4392,93.3082,93.4229,65692.0
2018-05-14 14:40:00,114.06,114.06,113.95,113.99,56886.0,93.4147,93.4147,93.3246,93.3574,56886.0
2018-05-14 14:45:00,113.99,114.05,113.95,113.96,61304.0,93.3574,93.4065,93.3246,93.3328,61304.0
2018-05-14 14:50:00,113.96,114.12,113.93,114.11,63867.0,93.3328,93.4638,93.3082,93.4556,63867.0
2018-05-14 14:55:00,114.11,114.14,114.07,114.09,63617.0,93.4556,93.4802,93.4229,93.4392,63617.0
2018-05-14 15:00:00,114.09,114.12,114.03,114.06,85378.0,93.4392,93.4638,93.3901,93.4147,85378.0
2018-05-14 15:05:00,114.07,114.15,114.03,114.15,65435.0,93.4229,93.4884,93.3901,93.4884,65435.0
2018-05-14 15:10:00,114.15,114.26,114.14,114.22,79594.0,93.4884,93.5785,93.4802,93.5457,79594.0
2018-05-14 15:15:00,114.22,114.22,114.09,114.11,93095.0,93.5457,93.5457,93.4392,93.4556,93095.0
2018-05-14 15:20:00,114.11,114.21,114.1,114.16,104489.0,93.4556,93.5375,93.4474,93.4966,104489.0
2018-05-14 15:25:00,114.16,114.19,114.12,114.15,58796.0,93.4966,93.5211,93.4638,93.4884,58796.0
2018-05-14 15:30:00,114.15,114.18,113.99,114.0,85015.0,93.4884,93.513,93.3574,93.3655,85015.0
2018-05-14 15:35:00,113.99,114.01,113.94,113.97,94685.0,93.3574,93.3737,93.3164,93.341,94685.0
2018-05-14 15:40:00,113.97,114.02,113.93,113.96,101842.0,93.341,93.3819,93.3082,93.3328,101842.0
2018-05-14 15:45:00,113.96,113.96,113.79,113.8,161941.0,93.3328,93.3328,93.1936,93.2017,161941.0
2018-05-14 15:50:00,113.8,113.9,113.77,113.79,172719.0,93.2017,93.2836,93.1772,93.1936,172719.0
2018-05-14 15:55:00,113.79,113.93,113.77,113.92,438402.0,93.1936,93.3082,93.1772,93.3,438402.0
2018-05-15 09:30:00,113.91,113.91,113.08,113.1,355889.0,93.2918,93.2918,92.6121,92.6284,355889.0
2018-05-15 09:35:00,113.1,113.82,113.09,113.61,303810.0,92.6284,93.2181,92.6203,93.0461,303810.0
2018-05-15 09:40:00,113.61,113.69,113.09,113.44,262172.0,93.0461,93.1117,92.6203,92.9069,262172.0
2018-05-15 09:45:00,113.45,113.54,113.36,113.46,121944.0,92.9151,92.9888,92.8414,92.9233,121944.0
2018-05-15 09:50:00,113.46,113.61,113.36,113.39,240188.0,92.9233,93.0461,92.8414,92.866,240188.0
2018-05-15 09:55:00,113.39,113.5,113.26,113.26,146880.0,92.866,92.956,92.7595,92.7595,146880.0
2018-05-15 10:00:00,113.26,113.39,113.21,113.26,110696.0,92.7595,92.866,92.7185,92.7595,110696.0
2018-05-15 10:05:00,113.26,113.31,113.14,113.18,116761.0,92.7595,92.8004,92.6612,92.694,116761.0
2018-05-15 10:10:00,113.18,113.28,113.02,113.28,191043.0,92.694,92.7759,92.5629,92.7759,191043.0
2018-05-15 10:15:00,113.27,113.27,113.04,113.09,102734.0,92.7677,92.7677,92.5793,92.6203,102734.0
2018-05-15 10:20:00,113.09,113.2,113.07,113.17,141640.0,92.6203,92.7103,92.6039,92.6858,141640.0
2018-05-15 10:25:00,113.17,113.21,112.9,112.9,99887.0,92.6858,92.7185,92.4646,92.4646,99887.0
2018-05-15 10:30:00,112.9,113.29,112.83,113.28,171925.0,92.4646,92.7841,92.4073,92.7759,171925.0
2018-05-15 10:35:00,113.29,113.41,113.28,113.4,162004.0,92.7841,92.8823,92.7759,92.8741,162004.0
2018-05-15 10:40:00,113.42,113.46,113.2,113.22,154184.0,92.8905,92.9233,92.7103,92.7267,154184.0
2018-05-15 10:45:00,113.22,113.25,112.98,113.04,94720.0,92.7267,92.7513,92.5302,92.5793,94720.0
2018-05-15 10:50:00,113.04,113.12,112.97,113.04,99144.0,92.5793,92.6448,92.522,92.5793,99144.0
2018-05-15 10:55:00,113.03,113.12,112.88,112.98,139756.0,92.5711,92.6448,92.4483,92.5302,139756.0
2018-05-15 11:00:00,113.0,113.25,113.0,113.09,90563.0,92.5465,92.7513,92.5465,92.6203,90563.0
2018-05-15 11:05:00,113.08,113.16,112.99,113.11,82781.0,92.6121,92.6776,92.5384,92.6366,82781.0
2018-05-15 11:10:00,113.11,113.18,113.04,113.05,81297.0,92.6366,92.694,92.5793,92.5875,81297.0
2018-05-15 11:15:00,113.05,113.3,113.05,113.28,82118.0,92.5875,92.7922,92.5875,92.7759,82118.0
2018-05-15 11:20:00,113.28,113.29,113.23,113.23,79628.0,92.7759,92.7841,92.7349,92.7349,79628.0
2018-05-15 11:25:00,113.24,113.25,113.09,113.12,75477.0,92.7431,92.7513,92.6203,92.6448,75477.0
2018-05-15 11:30:00,113.13,113.34,113.13,113.16,63334.0,92.653,92.825,92.653,92.6776,63334.0
2018-05-15 11:35:00,113.16,113.29,113.16,113.28,51223.0,92.6776,92.7841,92.6776,92.7759,51223.0
2018-05-15 11:40:00,113.29,113.39,113.23,113.35,89867.0,92.7841,92.866,92.7349,92.8332,89867.0
2018-05-15 11:45:00,113.34,113.5,113.25,113.48,84299.0,92.825,92.956,92.7513,92.9397,84299.0
2018-05-15 11:50:00,113.48,113.5,113.37,113.47,82204.0,92.9397,92.956,92.8496,92.9315,82204.0
2018-05-15 11:55:00,113.48,113.53,113.09,113.13,123711.0,92.9397,92.9806,92.6203,92.653,123711.0
2018-05-15 12:00:00,113.12,113.22,112.99,113.01,93056.0,92.6448,92.7267,92.5384,92.5547,93056.0
2018-05-15 12:05:00,113.01,113.07,112.91,112.99,86779.0,92.5547,92.6039,92.4728,92.5384,86779.0
2018-05-15 12:10:00,112.99,113.07,112.9,112.97,110205.0,92.5384,92.6039,92.4646,92.522,110205.0
2018-05-15 12:15:00,112.97,113.0,112.87,112.91,82398.0,92.522,92.5465,92.4401,92.4728,82398.0
2018-05-15 12:20:00,112.92,112.97,112.83,112.87,71698.0,92.481,92.522,92.4073,92.4401,71698.0
2018-05-15 12:25:00,112.87,112.9,112.77,112.89,73794.0,92.4401,92.4646,92.3582,92.4565,73794.0
2018-05-15 12:30:00,112.88,113.0,112.84,112.94,107031.0,92.4483,92.5465,92.4155,92.4974,107031.0
2018-05-15 12:35:00,112.94,113.07,112.92,113.03,66891.0,92.4974,92.6039,92.481,92.5711,66891.0
2018-05-15 12:40:00,113.04,113.22,113.04,113.22,63361.0,92.5793,92.7267,92.5793,92.7267,63361.0
2018-05-15 12:45:00,113.21,113.45,113.2,113.41,130763.0,92.7185,92.9151,92.7103,92.8823,130763.0
2018-05-15 12:50:00,113.41,113.42,113.31,113.42,88320.0,92.8823,92.8905,92.8004,92.8905,88320.0
2018-05-15 12:55:00,113.42,113.55,113.33,113.33,99232.0,92.8905,92.997,92.8168,92.8168,99232.0
2018-05-15 13:00:00,113.33,113.34,113.13,113.16,100705.0,92.8168,92.825,92.653,92.6776,100705.0
2018-05-15 13:05:00,113.16,113.18,113.06,113.13,52922.0,92.6776,92.694,92.5957,92.653,52922.0
2018-05-15 13:10:00,113.13,113.2,113.08,113.2,33831.0,92.653,92.7103,92.6121,92.7103,33831.0
2018-05-15 13:15:00,113.2,113.22,113.12,113.2,34961.0,92.7103,92.7267,92.6448,92.7103,34961.0
2018-05-15 13:20:00,113.2,113.26,113.04,113.04,60742.0,92.7103,92.7595,92.5793,92.5793,60742.0
2018-05-15 13:25:00,113.05,113.17,113.03,113.05,35739.0,92.5875,92.6858,92.5711,92.5875,35739.0
2018-05-15 13:30:00,113.05,113.14,112.97,113.06,70637.0,92.5875,92.6612,92.522,92.5957,70637.0
2018-05-15 13:35:00,113.05,113.14,112.99,113.01,53324.0,92.5875,92.6612,92.5384,92.5547,53324.0
2018-05-15 13:40:00,113.01,113.06,112.96,113.01,56143.0,92.5547,92.5957,92.5138,92.5547,56143.0
2018-05-15 13:45:00,113.03,113.09,113.01,113.07,48330.0,92.5711,92.6203,92.5547,92.6039,48330.0
2018-05-15 13:50:00,113.07,113.08,112.97,113.04,52595.0,92.6039,92.6121,92.522,92.5793,52595.0
2018-05-15 13:55:00,113.05,113.05,112.71,112.72,123722.0,92.5875,92.5875,92.309,92.3172,123722.0
2018-05-15 14:00:00,112.71,112.99,112.7,112.99,108565.0,92.309,92.5384,92.3008,92.5384,108565.0
2018-05-15 14:05:00,112.99,113.02,112.89,112.96,68356.0,92.5384,92.5629,92.4565,92.5138,68356.0
2018-05-15 14:10:00,112.97,113.1,112.95,113.04,67340.0,92.522,92.6284,92.5056,92.5793,67340.0
2018-05-15 14:15:00,113.04,113.1,112.94,113.07,87240.0,92.5793,92.6284,92.4974,92.6039,87240.0
2018-05-15 14:20:00,113.07,113.12,112.96,112.99,67833.0,92.6039,92.6448,92.5138,92.5384,67833.0
2018-05-15 14:25:00,113.0,113.2,112.82,113.09,157707.0,92.5465,92.7103,92.3991,92.6203,157707.0
2018-05-15 14:30:00,113.1,113.31,113.06,113.27,84059.0,92.6284,92.8004,92.5957,92.7677,84059.0
2018-05-15 14:35:00,113.28,113.39,113.13,113.19,117994.0,92.7759,92.866,92.653,92.7022,117994.0
2018-05-15 14:40:00,113.18,113.27,113.12,113.25,48432.0,92.694,92.7677,92.6448,92.7513,48432.0
2018-05-15 14:45:00,113.25,113.26,113.02,113.08,67920.0,92.7513,92.7595,92.5629,92.6121,67920.0
2018-05-15 14:50:00,113.08,113.13,113.02,113.08,56080.0,92.6121,92.653,92.5629,92.6121,56080.0
2018-05-15 14:55:00,113.07,113.1,112.86,112.94,76493.0,92.6039,92.6284,92.4319,92.4974,76493.0
2018-05-15 15:00:00,112.95,113.03,112.84,112.92,84823.0,92.5056,92.5711,92.4155,92.481,84823.0
2018-05-15 15:05:00,112.92,112.94,112.78,112.78,72494.0,92.481,92.4974,92.3664,92.3664,72494.0
2018-05-15 15:10:00,112.78,112.79,112.65,112.66,139453.0,92.3664,92.3746,92.2599,92.2681,139453.0
2018-05-15 15:15:00,112.67,112.75,112.63,112.68,89563.0,92.2763,92.3418,92.2435,92.2845,89563.0
2018-05-15 15:20:00,112.69,112.79,112.58,112.59,104073.0,92.2927,92.3746,92.2026,92.2108,104073.0
2018-05-15 15:25:00,112.61,112.73,112.57,112.7,91202.0,92.2271,92.3254,92.1944,92.3008,91202.0
2018-05-15 15:30:00,112.69,112.83,112.65,112.8,236189.0,92.2927,92.4073,92.2599,92.3827,236189.0
2018-05-15 15:35:00,112.81,112.88,112.72,112.74,78946.0,92.3909,92.4483,92.3172,92.3336,78946.0
2018-05-15 15:40:00,112.74,112.74,112.58,112.7,184097.0,92.3336,92.3336,92.2026,92.3008,184097.0
2018-05-15 15:45:00,112.7,112.7,112.58,112.6,166952.0,92.3008,92.3008,92.2026,92.2189,166952.0
2018-05-15 15:50:00,112.61,112.86,112.6,112.71,208751.0,92.2271,92.4319,92.2189,92.309,208751.0
2018-05-15 15:55:00,112.72,113.05,112.67,113.01,514537.0,92.3172,92.5875,92.2763,92.5547,514537.0
2018-05-16 09:30:00,112.89,113.23,112.76,112.96,216998.0,92.4565,92.7349,92.35,92.5138,216998.0
2018-05-16 09:35:00,112.96,113.1,112.77,113.06,127200.0,92.5138,92.6284,92.3582,92.5957,127200.0
2018-05-16 09:40:00,113.06,113.3,113.05,113.14,108973.0,92.5957,92.7922,92.5875,92.6612,108973.0
2018-05-16 09:45:00,113.16,113.23,113.03,113.17,99261.0,92.6776,92.7349,92.5711,92.6858,99261.0
2018-05-16 09:50:00,113.18,113.29,113.08,113.24,86545.0,92.694,92.7841,92.6121,92.7431,86545.0
2018-05-16 09:55:00,113.24,113.29,113.14,113.19,77115.0,92.7431,92.7841,92.6612,92.7022,77115.0
2018-05-16 10:00:00,113.18,113.23,112.98,113.09,144949.0,92.694,92.7349,92.5302,92.6203,144949.0
2018-05-16 10:05:00,113.11,113.2,113.07,113.1,56749.0,92.6366,92.7103,92.6039,92.6284,56749.0
2018-05-16 10:10:00,113.09,113.14,112.98,113.07,87857.0,92.6203,92.6612,92.5302,92.6039,87857.0
2018-05-16 10:15:00,113.08,113.18,113.01,113.16,51548.0,92.6121,92.694,92.5547,92.6776,51548.0
2018-05-16 10:20:00,113.16,113.26,113.05,113.18,72306.0,92.6776,92.7595,92.5875,92.694,72306.0
2018-05-16 10:25:00,113.2,113.27,113.17,113.2,65541.0,92.7103,92.7677,92.6858,92.7103,65541.0
2018-05-16 10:30:00,113.2,113.42,113.19,113.39,109044.0,92.7103,92.8905,92.7022,92.866,109044.0
2018-05-16 10:35:00,113.39,113.48,113.37,113.39,62019.0,92.866,92.9397,92.8496,92.866,62019.0
2018-05-16 10:40:00,113.4,113.41,113.2,113.22,73785.0,92.8741,92.8823,92.7103,92.7267,73785.0
2018-05-16 10:45:00,113.23,113.38,113.21,113.37,40539.0,92.7349,92.8578,92.7185,92.8496,40539.0
2018-05-16 10:50:00,113.36,113.38,113.26,113.29,91657.0,92.8414,92.8578,92.7595,92.7841,91657.0
2018-05-16 10:55:00,113.29,113.29,113.19,113.2,62378.0,92.7841,92.7841,92.7022,92.7103,62378.0
2018-05-16 11:00:00,113.2,113.2,113.02,113.06,82997.0,92.7103,92.7103,92.5629,92.5957,82997.0
2018-05-16 11:05:00,113.05,113.08,112.92,112.94,74911.0,92.5875,92.6121,92.481,92.4974,74911.0
2018-05-16 11:10:00,112.94,113.0,112.85,112.87,74730.0,92.4974,92.5465,92.4237,92.4401,74730.0
2018-05-16 11:15:00,112.88,112.9,112.78,112.79,63115.0,92.4483,92.4646,92.3664,92.3746,63115.0
2018-05-16 11:20:00,112.79,112.94,112.77,112.78,91627.0,92.3746,92.4974,92.3582,92.3664,91627.0
2018-05-16 11:25:00,112.78,112.78,112.63,112.73,69502.0,92.3664,92.3664,92.2435,92.3254,69502.0
2018-05-16 11:30:00,112.73,112.89,112.72,112.89,36540.0,92.3254,92.4565,92.3172,92.4565,36540.0
2018-05-16 11:35:00,112.89,113.02,112.87,112.97,43304.0,92.4565,92.5629,92.4401,92.522,43304.0
2018-05-16 11:40:00,112.97,113.01,112.93,113.0,51164.0,92.522,92.5547,92.4892,92.5465,51164.0
2018-05-16 11:45:00,113.01,113.09,112.94,113.06,57153.0,92.5547,92.6203,92.4974,92.5957,57153.0
2018-05-16 11:50:00,113.06,113.19,113.05,113.16,61435.0,92.5957,92.7022,92.5875,92.6776,61435.0
2018-05-16 11:55:00,113.16,113.2,113.07,113.18,63428.0,92.6776,92.7103,92.6039,92.694,63428.0
2018-05-16 12:00:00,113.19,113.23,113.11,113.15,31853.0,92.7022,92.7349,92.6366,92.6694,31853.0
2018-05-16 12:05:00,113.15,113.37,113.14,113.29,104384.0,92.6694,92.8496,92.6612,92.7841,104384.0
2018-05-16 12:10:00,113.3,113.34,113.27,113.31,40359.0,92.7922,92.825,92.7677,92.8004,40359.0
2018-05-16 12:15:00,113.31,113.33,113.26,113.31,39540.0,92.8004,92.8168,92.7595,92.8004,39540.0
2018-05-16 12:20:00,113.32,113.32,113.22,113.3,39654.0,92.8086,92.8086,92.7267,92.7922,39654.0
2018-05-16 12:25:00,113.3,113.4,113.29,113.38,77350.0,92.7922,92.8741,92.7841,92.8578,77350.0
2018-05-16 12:30:00,113.39,113.58,113.38,113.5,87761.0,92.866,93.0216,92.8578,92.956,87761.0
2018-05-16 12:35:00,113.51,113.57,113.48,113.57,53971.0,92.9642,93.0134,92.9397,93.0134,53971.0
2018-05-16 12:40:00,113.57,113.62,113.51,113.59,111221.0,93.0134,93.0543,92.9642,93.0298,111221.0
2018-05-16 12:45:00,113.6,113.63,113.43,113.44,52716.0,93.0379,93.0625,92.8987,92.9069,52716.0
2018-05-16 12:50:00,113.44,113.58,113.44,113.57,36502.0,92.9069,93.0216,92.9069,93.0134,36502.0
2018-05-16 12:55:00,113.57,113.57,113.48,113.53,41177.0,93.0134,93.0134,92.9397,92.9806,41177.0
2018-05-16 13:00:00,113.54,113.66,113.54,113.57,43438.0,92.9888,93.0871,92.9888,93.0134,43438.0
2018-05-16 13:05:00,113.58,113.66,113.56,113.62,64228.0,93.0216,93.0871,93.0052,93.0543,64228.0
2018-05-16 13:10:00,113.62,113.63,113.46,113.52,58439.0,93.0543,93.0625,92.9233,92.9724,58439.0
2018-05-16 13:15:00,113.53,113.6,113.52,113.56,31611.0,92.9806,93.0379,92.9724,93.0052,31611.0
2018-05-16 13:20:00,113.56,113.65,113.49,113.5,39966.0,93.0052,93.0789,92.9479,92.956,39966.0
2018-05-16 13:25:00,113.5,113.52,113.46,113.48,34140.0,92.956,92.9724,92.9233,92.9397,34140.0
2018-05-16 13:30:00,113.47,113.6,113.47,113.57,33766.0,92.9315,93.0379,92.9315,93.0134,33766.0
2018-05-16 13:35:00,113.57,113.67,113.56,113.63,38439.0,93.0134,93.0953,93.0052,93.0625,38439.0
2018-05-16 13:40:00,113.64,113.69,113.51,113.52,52940.0,93.0707,93.1117,92.9642,92.9724,52940.0
2018-05-16 13:45:00,113.52,113.52,113.43,113.46,27577.0,92.9724,92.9724,92.8987,92.9233,27577.0
2018-05-16 13:50:00,113.48,113.52,113.46,113.51,27646.0,92.9397,92.9724,92.9233,92.9642,27646.0
2018-05-16 13:55:00,113.5,113.6,113.5,113.59,66012.0,92.956,93.0379,92.956,93.0298,66012.0
2018-05-16 14:00:00,113.58,113.65,113.52,113.63,66353.0,93.0216,93.0789,92.9724,93.0625,66353.0
2018-05-16 14:05:00,113.63,113.65,113.47,113.49,121691.0,93.0625,93.0789,92.9315,92.9479,121691.0
2018-05-16 14:10:00,113.49,113.62,113.48,113.55,54958.0,92.9479,93.0543,92.9397,92.997,54958.0
2018-05-16 14:15:00,113.55,113.6,113.5,113.53,42751.0,92.997,93.0379,92.956,92.9806,42751.0
2018-05-16 14:20:00,113.53,113.56,113.43,113.44,116124.0,92.9806,93.0052,92.8987,92.9069,116124.0
2018-05-16 14:25:00,113.43,113.49,113.41,113.46,54682.0,92.8987,92.9479,92.8823,92.9233,54682.0
2018-05-16 14:30:00,113.46,113.48,113.4,113.4,59263.0,92.9233,92.9397,92.8741,92.8741,59263.0
2018-05-16 14:35:00,113.39,113.5,113.38,113.48,35838.0,92.866,92.956,92.8578,92.9397,35838.0
2018-05-16 14:40:00,113.49,113.54,113.49,113.5,38917.0,92.9479,92.9888,92.9479,92.956,38917.0
2018-05-16 14:45:00,113.52,113.59,113.51,113.56,42266.0,92.9724,93.0298,92.9642,93.0052,42266.0
2018-05-16 14:50:00,113.56,113.61,113.55,113.59,33414.0,93.0052,93.0461,92.997,93.0298,33414.0
2018-05-16 14:55:00,113.59,113.6,113.54,113.56,49854.0,93.0298,93.0379,92.9888,93.0052,49854.0
2018-05-16 15:00:00,113.56,113.56,113.3,113.35,71109.0,93.0052,93.0052,92.7922,92.8332,71109.0
2018-05-16 15:05:00,113.35,113.39,113.26,113.35,72919.0,92.8332,92.866,92.7595,92.8332,72919.0
2018-05-16 15:10:00,113.35,113.35,113.23,113.25,46161.0,92.8332,92.8332,92.7349,92.7513,46161.0
2018-05-16 15:15:00,113.25,113.37,113.24,113.34,58599.0,92.7513,92.8496,92.7431,92.825,58599.0
2018-05-16 15:20:00,113.34,113.42,113.31,113.38,49723.0,92.825,92.8905,92.8004,92.8578,49723.0
2018-05-16 15:25:00,113.37,113.38,113.31,113.33,47192.0,92.8496,92.8578,92.8004,92.8168,47192.0
2018-05-16 15:30:00,113.33,113.37,113.27,113.29,69023.0,92.8168,92.8496,92.7677,92.7841,69023.0
2018-05-16 15:35:00,113.3,113.34,113.26,113.34,53808.0,92.7922,92.825,92.7595,92.825,53808.0
2018-05-16 15:40:00,113.34,113.35,113.27,113.28,69089.0,92.825,92.8332,92.7677,92.7759,69089.0
2018-05-16 15:45:00,113.28,113.28,113.14,113.16,147303.0,92.7759,92.7759,92.6612,92.6776,147303.0
2018-05-16 15:50:00,113.17,113.33,113.16,113.31,145292.0,92.6858,92.8168,92.6776,92.8004,145292.0
2018-05-16 15:55:00,113.31,113.38,113.17,113.37,233680.0,92.8004,92.8578,92.6858,92.8496,233680.0
2018-05-17 09:30:00,113.2,113.2,112.44,112.5,279310.0,92.7103,92.7103,92.0879,92.137,279310.0
2018-05-17 09:35:00,112.5,112.88,112.48,112.58,204539.0,92.137,92.4483,92.1207,92.2026,204539.0
2018-05-17 09:40:00,112.58,112.59,112.2,112.55,219096.0,92.2026,92.2108,91.8913,92.178,219096.0
2018-05-17 09:45:00,112.55,112.69,112.45,112.59,131570.0,92.178,92.2927,92.0961,92.2108,131570.0
2018-05-17 09:50:00,112.6,112.79,112.6,112.67,100418.0,92.2189,92.3746,92.2189,92.2763,100418.0
2018-05-17 09:55:00,112.68,112.76,112.62,112.72,81850.0,92.2845,92.35,92.2353,92.3172,81850.0
2018-05-17 10:00:00,112.72,113.01,112.69,113.01,107294.0,92.3172,92.5547,92.2927,92.5547,107294.0
2018-05-17 10:05:00,113.01,113.26,112.97,113.17,115397.0,92.5547,92.7595,92.522,92.6858,115397.0
2018-05-17 10:10:00,113.18,113.19,113.01,113.05,111486.0,92.694,92.7022,92.5547,92.5875,111486.0
2018-05-17 10:15:00,113.06,113.18,112.99,113.01,107895.0,92.5957,92.694,92.5384,92.5547,107895.0
2018-05-17 10:20:00,113.0,113.22,113.0,113.08,92093.0,92.5465,92.7267,92.5465,92.6121,92093.0
2018-05-17 10:25:00,113.09,113.14,113.04,113.09,99595.0,92.6203,92.6612,92.5793,92.6203,99595.0
2018-05-17 10:30:00,113.08,113.2,112.97,113.2,87383.0,92.6121,92.7103,92.522,92.7103,87383.0
2018-05-17 10:35:00,113.19,113.34,113.11,113.21,171564.0,92.7022,92.825,92.6366,92.7185,171564.0
2018-05-17 10:40:00,113.22,113.32,113.21,113.25,82237.0,92.7267,92.8086,92.7185,92.7513,82237.0
2018-05-17 10:45:00,113.26,113.4,113.26,113.37,64589.0,92.7595,92.8741,92.7595,92.8496,64589.0
2018-05-17 10:50:00,113.38,113.41,113.26,113.36,54469.0,92.8578,92.8823,92.7595,92.8414,54469.0
2018-05-17 10:55:00,113.36,113.36,113.15,113.16,65800.0,92.8414,92.8414,92.6694,92.6776,65800.0
2018-05-17 11:00:00,113.14,113.2,113.03,113.08,102001.0,92.6612,92.7103,92.5711,92.6121,102001.0
2018-05-17 11:05:00,113.08,113.16,113.07,113.08,62169.0,92.6121,92.6776,92.6039,92.6121,62169.0
2018-05-17 11:10:00,113.07,113.1,112.99,113.05,58905.0,92.6039,92.6284,92.5384,92.5875,58905.0
2018-05-17 11:15:00,113.06,113.08,112.93,113.04,75997.0,92.5957,92.6121,92.4892,92.5793,75997.0
2018-05-17 11:20:00,113.05,113.1,113.02,113.08,69006.0,92.5875,92.6284,92.5629,92.6121,69006.0
2018-05-17 11:25:00,113.09,113.15,113.06,113.1,77439.0,92.6203,92.6694,92.5957,92.6284,77439.0
2018-05-17 11:30:00,113.1,113.16,112.97,113.0,65362.0,92.6284,92.6776,92.522,92.5465,65362.0
2018-05-17 11:35:00,112.99,113.2,112.98,113.18,47690.0,92.5384,92.7103,92.5302,92.694,47690.0
2018-05-17 11:40:00,113.18,113.35,113.17,113.33,42289.0,92.694,92.8332,92.6858,92.8168,42289.0
2018-05-17 11:45:00,113.34,113.35,113.22,113.22,68334.0,92.825,92.8332,92.7267,92.7267,68334.0
2018-05-17 11:50:00,113.23,113.24,113.08,113.1,43106.0,92.7349,92.7431,92.6121,92.6284,43106.0
2018-05-17 11:55:00,113.1,113.19,113.1,113.1,33241.0,92.6284,92.7022,92.6284,92.6284,33241.0
2018-05-17 12:00:00,113.11,113.15,113.02,113.03,33287.0,92.6366,92.6694,92.5629,92.5711,33287.0
2018-05-17 12:05:00,113.02,113.07,112.98,112.98,41728.0,92.5629,92.6039,92.5302,92.5302,41728.0
2018-05-17 12:10:00,112.98,113.09,112.94,113.09,42504.0,92.5302,92.6203,92.4974,92.6203,42504.0
2018-05-17 12:15:00,113.09,113.2,113.08,113.19,63364.0,92.6203,92.7103,92.6121,92.7022,63364.0
2018-05-17 12:20:00,113.19,113.22,113.15,113.16,55036.0,92.7022,92.7267,92.6694,92.6776,55036.0
2018-05-17 12:25:00,113.16,113.23,113.16,113.21,53566.0,92.6776,92.7349,92.6776,92.7185,53566.0
2018-05-17 12:30:00,113.2,113.3,113.19,113.23,42811.0,92.7103,92.7922,92.7022,92.7349,42811.0
2018-05-17 12:35:00,113.23,113.31,113.18,113.19,40220.0,92.7349,92.8004,92.694,92.7022,40220.0
2018-05-17 12:40:00,113.2,113.21,112.93,112.95,101668.0,92.7103,92.7185,92.4892,92.5056,101668.0
2018-05-17 12:45:00,112.95,112.97,112.91,112.92,36013.0,92.5056,92.522,92.4728,92.481,36013.0
2018-05-17 12:50:00,112.92,112.99,112.88,112.97,23087.0,92.481,92.5384,92.4483,92.522,23087.0
2018-05-17 12:55:00,112.96,113.03,112.89,113.01,61882.0,92.5138,92.5711,92.4565,92.5547,61882.0
2018-05-17 13:00:00,113.01,113.15,112.99,113.12,36508.0,92.5547,92.6694,92.5384,92.6448,36508.0
2018-05-17 13:05:00,113.12,113.17,113.1,113.15,34453.0,92.6448,92.6858,92.6284,92.6694,34453.0
2018-05-17 13:10:00,113.16,113.19,113.02,113.09,39792.0,92.6776,92.7022,92.5629,92.6203,39792.0
2018-05-17 13:15:00,113.09,113.15,113.06,113.07,30496.0,92.6203,92.6694,92.5957,92.6039,30496.0
2018-05-17 13:20:00,113.07,113.22,113.07,113.19,40508.0,92.6039,92.7267,92.6039,92.7022,40508.0
2018-05-17 13:25:00,113.18,113.2,113.08,113.1,42614.0,92.694,92.7103,92.6121,92.6284,42614.0
2018-05-17 13:30:00,113.11,113.13,113.07,113.08,28854.0,92.6366,92.653,92.6039,92.6121,28854.0
2018-05-17 13:35:00,113.07,113.08,113.01,113.03,39285.0,92.6039,92.6121,92.5547,92.5711,39285.0
2018-05-17 13:40:00,113.04,113.07,112.97,112.99,55259.0,92.5793,92.6039,92.522,92.5384,55259.0
2018-05-17 13:45:00,112.98,113.01,112.92,113.01,39208.0,92.5302,92.5547,92.481,92.5547,39208.0
2018-05-17 13:50:00,113.01,113.09,112.91,112.92,65039.0,92.5547,92.6203,92.4728,92.481,65039.0
2018-05-17 13:55:00,112.93,112.95,112.74,112.8,75797.0,92.4892,92.5056,92.3336,92.3827,75797.0
2018-05-17 14:00:00,112.8,112.88,112.61,112.66,139380.0,92.3827,92.4483,92.2271,92.2681,139380.0
2018-05-17 14:05:00,112.66,112.73,112.56,112.72,115125.0,92.2681,92.3254,92.1862,92.3172,115125.0
2018-05-17 14:10:00,112.72,112.92,112.71,112.83,54619.0,92.3172,92.481,92.309,92.4073,54619.0
2018-05-17 14:15:00,112.84,112.93,112.78,112.93,45203.0,92.4155,92.4892,92.3664,92.4892,45203.0
2018-05-17 14:20:00,112.94,112.95,112.86,112.93,36333.0,92.4974,92.5056,92.4319,92.4892,36333.0
2018-05-17 14:25:00,112.93,112.99,112.89,112.98,55945.0,92.4892,92.5384,92.4565,92.5302,55945.0
2018-05-17 14:30:00,112.97,112.99,112.86,112.89,60676.0,92.522,92.5384,92.4319,92.4565,60676.0
2018-05-17 14:35:00,112.89,113.0,112.85,112.94,53788.0,92.4565,92.5465,92.4237,92.4974,53788.0
2018-05-17 14:40:00,112.95,113.05,112.89,112.94,68522.0,92.5056,92.5875,92.4565,92.4974,68522.0
2018-05-17 14:45:00,112.93,112.94,112.87,112.93,149541.0,92.4892,92.4974,92.4401,92.4892,149541.0
2018-05-17 14:50:00,112.93,112.94,112.83,112.88,43229.0,92.4892,92.4974,92.4073,92.4483,43229.0
2018-05-17 14:55:00,112.88,113.04,112.88,113.03,95994.0,92.4483,92.5793,92.4483,92.5711,95994.0
2018-05-17 15:00:00,113.02,113.07,112.99,113.05,54178.0,92.5629,92.6039,92.5384,92.5875,54178.0
2018-05-17 15:05:00,113.06,113.07,113.02,113.03,49652.0,92.5957,92.6039,92.5629,92.5711,49652.0
2018-05-17 15:10:00,113.02,113.05,112.88,112.89,84070.0,92.5629,92.5875,92.4483,92.4565,84070.0
2018-05-17 15:15:00,112.88,112.88,112.74,112.8,72793.0,92.4483,92.4483,92.3336,92.3827,72793.0
2018-05-17 15:20:00,112.81,112.9,112.79,112.87,44220.0,92.3909,92.4646,92.3746,92.4401,44220.0
2018-05-17 15:25:00,112.87,112.88,112.66,112.68,72820.0,92.4401,92.4483,92.2681,92.2845,72820.0
2018-05-17 15:30:00,112.68,112.68,112.61,112.65,79048.0,92.2845,92.2845,92.2271,92.2599,79048.0
2018-05-17 15:35:00,112.65,112.66,112.59,112.63,95309.0,92.2599,92.2681,92.2108,92.2435,95309.0
2018-05-17 15:40:00,112.63,112.77,112.58,112.73,196565.0,92.2435,92.3582,92.2026,92.3254,196565.0
2018-05-17 15:45:00,112.73,112.89,112.7,112.89,110967.0,92.3254,92.4565,92.3008,92.4565,110967.0
2018-05-17 15:50:00,112.89,112.93,112.75,112.84,127155.0,92.4565,92.4892,92.3418,92.4155,127155.0
2018-05-17 15:55:00,112.84,113.0,112.82,112.96,407495.0,92.4155,92.5465,92.3991,92.5138,407495.0
2018-05-18 09:30:00,112.75,112.8,112.42,112.53,688996.0,92.3418,92.3827,92.0715,92.1616,688996.0
2018-05-18 09:35:00,112.52,112.56,112.35,112.54,134797.0,92.1534,92.1862,92.0142,92.1698,134797.0
2018-05-18 09:40:00,112.54,112.6,112.3,112.32,157736.0,92.1698,92.2189,91.9732,91.9896,157736.0
2018-05-18 09:45:00,112.32,112.47,112.32,112.42,134405.0,91.9896,92.1125,91.9896,92.0715,134405.0
2018-05-18 09:50:00,112.41,112.41,112.14,112.14,146284.0,92.0633,92.0633,91.8422,91.8422,146284.0
2018-05-18 09:55:00,112.15,112.24,112.07,112.12,138319.0,91.8504,91.9241,91.7849,91.8258,138319.0
2018-05-18 10:00:00,112.11,112.14,111.85,111.85,188897.0,91.8176,91.8422,91.6047,91.6047,188897.0
2018-05-18 10:05:00,111.85,112.16,111.85,112.11,143478.0,91.6047,91.8586,91.6047,91.8176,143478.0
2018-05-18 10:10:00,112.11,112.12,111.98,112.04,113534.0,91.8176,91.8258,91.7112,91.7603,113534.0
2018-05-18 10:15:00,112.04,112.06,111.87,111.87,124946.0,91.7603,91.7767,91.6211,91.6211,124946.0
2018-05-18 10:20:00,111.87,112.09,111.87,112.0,162484.0,91.6211,91.8013,91.6211,91.7275,162484.0
2018-05-18 10:25:00,112.0,112.03,111.93,111.94,121123.0,91.7275,91.7521,91.6702,91.6784,121123.0
2018-05-18 10:30:00,111.93,111.95,111.54,111.58,320027.0,91.6702,91.6866,91.3508,91.3836,320027.0
2018-05-18 10:35:00,111.57,111.57,111.32,111.33,291787.0,91.3754,91.3754,91.1706,91.1788,291787.0
2018-05-18 10:40:00,111.34,111.57,111.17,111.54,194330.0,91.187,91.3754,91.0478,91.3508,194330.0
2018-05-18 10:45:00,111.54,111.58,111.42,111.47,137315.0,91.3508,91.3836,91.2525,91.2935,137315.0
2018-05-18 10:50:00,111.47,111.69,111.46,111.68,126913.0,91.2935,91.4737,91.2853,91.4655,126913.0
2018-05-18 10:55:00,111.67,111.82,111.63,111.77,143396.0,91.4573,91.5801,91.4245,91.5392,143396.0
2018-05-18 11:00:00,111.78,111.93,111.74,111.88,113515.0,91.5474,91.6702,91.5146,91.6293,113515.0
2018-05-18 11:05:00,111.88,111.9,111.77,111.85,91742.0,91.6293,91.6456,91.5392,91.6047,91742.0
2018-05-18 11:10:00,111.84,111.89,111.72,111.73,82551.0,91.5965,91.6375,91.4982,91.5064,82551.0
2018-05-18 11:15:00,111.73,111.8,111.71,111.8,71557.0,91.5064,91.5637,91.49,91.5637,71557.0
2018-05-18 11:20:00,111.79,111.83,111.63,111.71,93541.0,91.5556,91.5883,91.4245,91.49,93541.0
2018-05-18 11:25:00,111.7,111.72,111.52,111.53,71470.0,91.4818,91.4982,91.3344,91.3426,71470.0
2018-05-18 11:30:00,111.55,111.62,111.43,111.46,78599.0,91.359,91.4163,91.2607,91.2853,78599.0
2018-05-18 11:35:00,111.47,111.65,111.44,111.45,146491.0,91.2935,91.4409,91.2689,91.2771,146491.0
2018-05-18 11:40:00,111.44,111.52,111.44,111.51,76528.0,91.2689,91.3344,91.2689,91.3262,76528.0
2018-05-18 11:45:00,111.51,111.51,111.28,111.29,80010.0,91.3262,91.3262,91.1379,91.1461,80010.0
2018-05-18 11:50:00,111.29,111.42,111.23,111.42,112947.0,91.1461,91.2525,91.0969,91.2525,112947.0
2018-05-18 11:55:00,111.43,111.45,111.35,111.36,56056.0,91.2607,91.2771,91.1952,91.2034,56056.0
2018-05-18 12:00:00,111.35,111.35,111.2,111.2,71182.0,91.1952,91.1952,91.0724,91.0724,71182.0
2018-05-18 12:05:00,111.2,111.23,111.13,111.15,111986.0,91.0724,91.0969,91.015,91.0314,111986.0
2018-05-18 12:10:00,111.15,111.16,111.1,111.1,66497.0,91.0314,91.0396,90.9905,90.9905,66497.0
2018-05-18 12:15:00,111.11,111.16,111.08,111.11,114975.0,90.9986,91.0396,90.9741,90.9986,114975.0
2018-05-18 12:20:00,111.11,111.11,110.97,111.05,244722.0,90.9986,90.9986,90.884,90.9495,244722.0
2018-05-18 12:25:00,111.06,111.07,110.95,111.05,159646.0,90.9577,90.9659,90.8676,90.9495,159646.0
2018-05-18 12:30:00,111.06,111.08,110.94,110.96,62482.0,90.9577,90.9741,90.8594,90.8758,62482.0
2018-05-18 12:35:00,110.96,111.01,110.93,110.96,86371.0,90.8758,90.9167,90.8512,90.8758,86371.0
2018-05-18 12:40:00,110.97,111.16,110.96,111.12,99086.0,90.884,91.0396,90.8758,91.0068,99086.0
2018-05-18 12:45:00,111.12,111.17,111.08,111.16,64169.0,91.0068,91.0478,90.9741,91.0396,64169.0
2018-05-18 12:50:00,111.15,111.21,111.07,111.09,74047.0,91.0314,91.0805,90.9659,90.9823,74047.0
2018-05-18 12:55:00,111.1,111.18,111.06,111.16,63723.0,90.9905,91.056,90.9577,91.0396,63723.0
2018-05-18 13:00:00,111.16,111.18,111.05,111.18,64112.0,91.0396,91.056,90.9495,91.056,64112.0
2018-05-18 13:05:00,111.19,111.25,111.17,111.23,60085.0,91.0642,91.1133,91.0478,91.0969,60085.0
2018-05-18 13:10:00,111.24,111.28,111.17,111.28,55430.0,91.1051,91.1379,91.0478,91.1379,55430.0
2018-05-18 13:15:00,111.28,111.37,111.27,111.27,168191.0,91.1379,91.2116,91.1297,91.1297,168191.0
2018-05-18 13:20:00,111.28,111.39,111.24,111.38,45607.0,91.1379,91.228,91.1051,91.2198,45607.0
2018-05-18 13:25:00,111.39,111.39,111.23,111.28,69862.0,91.228,91.228,91.0969,91.1379,69862.0
2018-05-18 13:30:00,111.28,111.29,111.12,111.14,70906.0,91.1379,91.1461,91.0068,91.0232,70906.0
2018-05-18 13:35:00,111.15,111.15,111.02,111.06,76163.0,91.0314,91.0314,90.9249,90.9577,76163.0
2018-05-18 13:40:00,111.07,111.09,110.99,111.03,100211.0,90.9659,90.9823,90.9004,90.9331,100211.0
2018-05-18 13:45:00,111.03,111.06,111.01,111.04,89452.0,90.9331,90.9577,90.9167,90.9413,89452.0
2018-05-18 13:50:00,111.05,111.05,110.93,110.93,116997.0,90.9495,90.9495,90.8512,90.8512,116997.0
2018-05-18 13:55:00,110.94,111.02,110.93,111.0,69566.0,90.8594,90.9249,90.8512,90.9086,69566.0
2018-05-18 14:00:00,111.01,111.01,110.88,110.89,93990.0,90.9167,90.9167,90.8103,90.8185,93990.0
2018-05-18 14:05:00,110.89,111.02,110.84,111.01,113092.0,90.8185,90.9249,90.7775,90.9167,113092.0
2018-05-18 14:10:00,111.02,111.09,110.99,111.09,50584.0,90.9249,90.9823,90.9004,90.9823,50584.0
2018-05-18 14:15:00,111.08,111.18,111.04,111.16,74745.0,90.9741,91.056,90.9413,91.0396,74745.0
2018-05-18 14:20:00,111.15,111.23,111.14,111.22,81144.0,91.0314,91.0969,91.0232,91.0887,81144.0
2018-05-18 14:25:00,111.23,111.31,111.21,111.3,70145.0,91.0969,91.1624,91.0805,91.1543,70145.0
2018-05-18 14:30:00,111.3,111.38,111.27,111.38,60365.0,91.1543,91.2198,91.1297,91.2198,60365.0
2018-05-18 14:35:00,111.38,111.42,111.34,111.38,39832.0,91.2198,91.2525,91.187,91.2198,39832.0
2018-05-18 14:40:00,111.38,111.43,111.36,111.38,47914.0,91.2198,91.2607,91.2034,91.2198,47914.0
2018-05-18 14:45:00,111.38,111.42,111.35,111.41,49582.0,91.2198,91.2525,91.1952,91.2443,49582.0
2018-05-18 14:50:00,111.41,111.46,111.4,111.43,89044.0,91.2443,91.2853,91.2362,91.2607,89044.0
2018-05-18 14:55:00,111.44,111.48,111.39,111.41,69461.0,91.2689,91.3017,91.228,91.2443,69461.0
2018-05-18 15:00:00,111.42,111.44,111.22,111.23,93328.0,91.2525,91.2689,91.0887,91.0969,93328.0
2018-05-18 15:05:00,111.23,111.31,111.22,111.29,62223.0,91.0969,91.1624,91.0887,91.1461,62223.0
2018-05-18 15:10:00,111.29,111.29,111.19,111.24,80997.0,91.1461,91.1461,91.0642,91.1051,80997.0
2018-05-18 15:15:00,111.24,111.28,111.19,111.26,73537.0,91.1051,91.1379,91.0642,91.1215,73537.0
2018-05-18 15:20:00,111.27,111.33,111.27,111.29,68555.0,91.1297,91.1788,91.1297,91.1461,68555.0
2018-05-18 15:25:00,111.29,111.29,111.22,111.29,68896.0,91.1461,91.1461,91.0887,91.1461,68896.0
2018-05-18 15:30:00,111.29,111.3,111.18,111.2,91912.0,91.1461,91.1543,91.056,91.0724,91912.0
2018-05-18 15:35:00,111.2,111.29,111.15,111.28,102453.0,91.0724,91.1461,91.0314,91.1379,102453.0
2018-05-18 15:40:00,111.29,111.41,111.27,111.32,135550.0,91.1461,91.2443,91.1297,91.1706,135550.0
2018-05-18 15:45:00,111.3,111.36,111.26,111.32,163711.0,91.1543,91.2034,91.1215,91.1706,163711.0
2018-05-18 15:50:00,111.32,111.32,111.21,111.23,150292.0,91.1706,91.1706,91.0805,91.0969,150292.0
2018-05-18 15:55:00,111.23,111.28,111.11,111.15,350495.0,91.0969,91.1379,90.9986,91.0314,350495.0
2018-05-21 09:30:00,112.05,112.33,111.92,112.03,347111.0,91.7685,91.9978,91.662,91.7521,347111.0
2018-05-21 09:35:00,112.04,112.26,111.97,112.05,169677.0,91.7603,91.9405,91.703,91.7685,169677.0
2018-05-21 09:40:00,112.05,112.38,112.04,112.35,151050.0,91.7685,92.0388,91.7603,92.0142,151050.0
2018-05-21 09:45:00,112.35,112.43,112.21,112.23,169845.0,92.0142,92.0797,91.8995,91.9159,169845.0
2018-05-21 09:50:00,112.23,112.4,112.16,112.26,127013.0,91.9159,92.0551,91.8586,91.9405,127013.0
2018-05-21 09:55:00,112.26,112.31,112.13,112.16,220956.0,91.9405,91.9814,91.834,91.8586,220956.0
2018-05-21 10:00:00,112.17,112.27,112.12,112.21,142488.0,91.8668,91.9487,91.8258,91.8995,142488.0
2018-05-21 10:05:00,112.21,112.21,112.01,112.13,101507.0,91.8995,91.8995,91.7357,91.834,101507.0
2018-05-21 10:10:00,112.12,112.16,112.09,112.16,88641.0,91.8258,91.8586,91.8013,91.8586,88641.0
2018-05-21 10:15:00,112.16,112.31,112.15,112.29,104970.0,91.8586,91.9814,91.8504,91.9651,104970.0
2018-05-21 10:20:00,112.28,112.33,112.23,112.28,77070.0,91.9569,91.9978,91.9159,91.9569,77070.0
2018-05-21 10:25:00,112.27,112.3,112.17,112.24,69307.0,91.9487,91.9732,91.8668,91.9241,69307.0
2018-05-21 10:30:00,112.25,112.45,112.24,112.43,110199.0,91.9323,92.0961,91.9241,92.0797,110199.0
2018-05-21 10:35:00,112.44,112.49,112.38,112.41,145762.0,92.0879,92.1289,92.0388,92.0633,145762.0
2018-05-21 10:40:00,112.41,112.47,112.35,112.41,106058.0,92.0633,92.1125,92.0142,92.0633,106058.0
2018-05-21 10:45:00,112.41,112.51,112.4,112.43,91046.0,92.0633,92.1452,92.0551,92.0797,91046.0
2018-05-21 10:50:00,112.44,112.48,112.36,112.38,77634.0,92.0879,92.1207,92.0224,92.0388,77634.0
2018-05-21 10:55:00,112.38,112.44,112.34,112.44,60784.0,92.0388,92.0879,92.006,92.0879,60784.0
2018-05-21 11:00:00,112.44,112.49,112.41,112.41,72047.0,92.0879,92.1289,92.0633,92.0633,72047.0
2018-05-21 11:05:00,112.41,112.42,112.31,112.37,67616.0,92.0633,92.0715,91.9814,92.0306,67616.0
2018-05-21 11:10:00,112.37,112.42,112.33,112.35,66681.0,92.0306,92.0715,91.9978,92.0142,66681.0
2018-05-21 11:15:00,112.36,112.46,112.36,112.45,108345.0,92.0224,92.1043,92.0224,92.0961,108345.0
2018-05-21 11:20:00,112.46,112.54,112.44,112.44,124515.0,92.1043,92.1698,92.0879,92.0879,124515.0
2018-05-21 11:25:00,112.44,112.44,112.11,112.18,158083.0,92.0879,92.0879,91.8176,91.875,158083.0
2018-05-21 11:30:00,112.18,112.25,112.15,112.2,57136.0,91.875,91.9323,91.8504,91.8913,57136.0
2018-05-21 11:35:00,112.2,112.22,112.11,112.18,72685.0,91.8913,91.9077,91.8176,91.875,72685.0
2018-05-21 11:40:00,112.18,112.2,112.12,112.12,39539.0,91.875,91.8913,91.8258,91.8258,39539.0
2018-05-21 11:45:00,112.12,112.25,112.1,112.22,51866.0,91.8258,91.9323,91.8094,91.9077,51866.0
2018-05-21 11:50:00,112.22,112.25,112.19,112.19,49752.0,91.9077,91.9323,91.8832,91.8832,49752.0
2018-05-21 11:55:00,112.19,112.26,112.17,112.26,48235.0,91.8832,91.9405,91.8668,91.9405,48235.0
2018-05-21 12:00:00,112.27,112.28,112.19,112.27,45522.0,91.9487,91.9569,91.8832,91.9487,45522.0
2018-05-21 12:05:00,112.28,112.28,112.18,112.18,39187.0,91.9569,91.9569,91.875,91.875,39187.0
2018-05-21 12:10:00,112.18,112.41,112.17,112.39,65690.0,91.875,92.0633,91.8668,92.047,65690.0
2018-05-21 12:15:00,112.4,112.42,112.33,112.35,78349.0,92.0551,92.0715,91.9978,92.0142,78349.0
2018-05-21 12:20:00,112.36,112.38,112.27,112.3,33287.0,92.0224,92.0388,91.9487,91.9732,33287.0
2018-05-21 12:25:00,112.3,112.38,112.29,112.33,54793.0,91.9732,92.0388,91.9651,91.9978,54793.0
2018-05-21 12:30:00,112.33,112.36,112.27,112.36,84968.0,91.9978,92.0224,91.9487,92.0224,84968.0
2018-05-21 12:35:00,112.36,112.39,112.31,112.33,32970.0,92.0224,92.047,91.9814,91.9978,32970.0
2018-05-21 12:40:00,112.33,112.36,112.26,112.35,49633.0,91.9978,92.0224,91.9405,92.0142,49633.0
2018-05-21 12:45:00,112.35,112.38,112.24,112.25,37451.0,92.0142,92.0388,91.9241,91.9323,37451.0
2018-05-21 12:50:00,112.26,112.34,112.23,112.27,37181.0,91.9405,92.006,91.9159,91.9487,37181.0
2018-05-21 12:55:00,112.27,112.35,112.26,112.28,38450.0,91.9487,92.0142,91.9405,91.9569,38450.0
2018-05-21 13:00:00,112.29,112.36,112.29,112.29,52967.0,91.9651,92.0224,91.9651,91.9651,52967.0
2018-05-21 13:05:00,112.29,112.43,112.29,112.41,65088.0,91.9651,92.0797,91.9651,92.0633,65088.0
2018-05-21 13:10:00,112.41,112.49,112.35,112.4,58299.0,92.0633,92.1289,92.0142,92.0551,58299.0
2018-05-21 13:15:00,112.4,112.44,112.35,112.4,38728.0,92.0551,92.0879,92.0142,92.0551,38728.0
2018-05-21 13:20:00,112.4,112.43,112.36,112.38,25000.0,92.0551,92.0797,92.0224,92.0388,25000.0
2018-05-21 13:25:00,112.38,112.4,112.25,112.29,46739.0,92.0388,92.0551,91.9323,91.9651,46739.0
2018-05-21 13:30:00,112.3,112.37,112.25,112.3,48154.0,91.9732,92.0306,91.9323,91.9732,48154.0
2018-05-21 13:35:00,112.31,112.36,112.27,112.29,39200.0,91.9814,92.0224,91.9487,91.9651,39200.0
2018-05-21 13:40:00,112.29,112.4,112.29,112.4,38824.0,91.9651,92.0551,91.9651,92.0551,38824.0
2018-05-21 13:45:00,112.4,112.41,112.35,112.37,34372.0,92.0551,92.0633,92.0142,92.0306,34372.0
2018-05-21 13:50:00,112.37,112.37,112.3,112.35,45207.0,92.0306,92.0306,91.9732,92.0142,45207.0
2018-05-21 13:55:00,112.36,112.39,112.34,112.38,35061.0,92.0224,92.047,92.006,92.0388,35061.0
2018-05-21 14:00:00,112.38,112.39,112.26,112.38,46598.0,92.0388,92.047,91.9405,92.0388,46598.0
2018-05-21 14:05:00,112.38,112.38,112.26,112.32,55469.0,92.0388,92.0388,91.9405,91.9896,55469.0
2018-05-21 14:10:00,112.32,112.34,112.21,112.22,76136.0,91.9896,92.006,91.8995,91.9077,76136.0
2018-05-21 14:15:00,112.22,112.27,112.19,112.22,41056.0,91.9077,91.9487,91.8832,91.9077,41056.0
2018-05-21 14:20:00,112.21,112.25,112.18,112.2,59652.0,91.8995,91.9323,91.875,91.8913,59652.0
2018-05-21 14:25:00,112.2,112.26,112.19,112.26,50945.0,91.8913,91.9405,91.8832,91.9405,50945.0
2018-05-21 14:30:00,112.25,112.25,112.09,112.14,77492.0,91.9323,91.9323,91.8013,91.8422,77492.0
2018-05-21 14:35:00,112.14,112.18,112.1,112.17,52675.0,91.8422,91.875,91.8094,91.8668,52675.0
2018-05-21 14:40:00,112.18,112.2,112.15,112.19,47748.0,91.875,91.8913,91.8504,91.8832,47748.0
2018-05-21 14:45:00,112.19,112.24,112.17,112.22,57727.0,91.8832,91.9241,91.8668,91.9077,57727.0
2018-05-21 14:50:00,112.23,112.28,112.22,112.27,60900.0,91.9159,91.9569,91.9077,91.9487,60900.0
2018-05-21 14:55:00,112.27,112.29,112.22,112.26,62398.0,91.9487,91.9651,91.9077,91.9405,62398.0
2018-05-21 15:00:00,112.25,112.25,112.16,112.17,52980.0,91.9323,91.9323,91.8586,91.8668,52980.0
2018-05-21 15:05:00,112.17,112.18,112.12,112.14,52446.0,91.8668,91.875,91.8258,91.8422,52446.0
2018-05-21 15:10:00,112.15,112.22,112.1,112.18,97195.0,91.8504,91.9077,91.8094,91.875,97195.0
2018-05-21 15:15:00,112.18,112.2,112.12,112.16,59645.0,91.875,91.8913,91.8258,91.8586,59645.0
2018-05-21 15:20:00,112.16,112.19,112.13,112.14,52279.0,91.8586,91.8832,91.834,91.8422,52279.0
2018-05-21 15:25:00,112.13,112.13,111.98,112.11,89547.0,91.834,91.834,91.7112,91.8176,89547.0
2018-05-21 15:30:00,112.1,112.11,112.02,112.05,71161.0,91.8094,91.8176,91.7439,91.7685,71161.0
2018-05-21 15:35:00,112.05,112.11,112.03,112.08,74218.0,91.7685,91.8176,91.7521,91.7931,74218.0
2018-05-21 15:40:00,112.09,112.15,112.04,112.1,86908.0,91.8013,91.8504,91.7603,91.8094,86908.0
2018-05-21 15:45:00,112.1,112.16,112.04,112.12,95985.0,91.8094,91.8586,91.7603,91.8258,95985.0
2018-05-21 15:50:00,112.12,112.21,112.09,112.14,205145.0,91.8258,91.8995,91.8013,91.8422,205145.0
2018-05-21 15:55:00,112.14,112.15,112.04,112.11,372433.0,91.8422,91.8504,91.7603,91.8176,372433.0
2018-05-22 09:30:00,112.35,112.7,112.29,112.65,241060.0,92.0142,92.3008,91.9651,92.2599,241060.0
2018-05-22 09:35:00,112.68,112.72,112.55,112.58,109038.0,92.2845,92.3172,92.178,92.2026,109038.0
2018-05-22 09:40:00,112.58,112.75,112.57,112.74,115421.0,92.2026,92.3418,92.1944,92.3336,115421.0
2018-05-22 09:45:00,112.75,112.84,112.68,112.83,99160.0,92.3418,92.4155,92.2845,92.4073,99160.0
2018-05-22 09:50:00,112.84,113.05,112.84,112.93,198360.0,92.4155,92.5875,92.4155,92.4892,198360.0
2018-05-22 09:55:00,112.94,112.99,112.8,112.93,144470.0,92.4974,92.5384,92.3827,92.4892,144470.0
2018-05-22 10:00:00,112.93,113.0,112.86,112.99,136188.0,92.4892,92.5465,92.4319,92.5384,136188.0
2018-05-22 10:05:00,112.99,113.24,112.94,113.22,159197.0,92.5384,92.7431,92.4974,92.7267,159197.0
2018-05-22 10:10:00,113.23,113.31,112.99,113.02,147591.0,92.7349,92.8004,92.5384,92.5629,147591.0
2018-05-22 10:15:00,113.02,113.11,112.94,113.09,84022.0,92.5629,92.6366,92.4974,92.6203,84022.0
2018-05-22 10:20:00,113.09,113.42,113.08,113.4,122202.0,92.6203,92.8905,92.6121,92.8741,122202.0
2018-05-22 10:25:00,113.4,113.4,113.2,113.22,107846.0,92.8741,92.8741,92.7103,92.7267,107846.0
2018-05-22 10:30:00,113.22,113.49,113.22,113.48,158036.0,92.7267,92.9479,92.7267,92.9397,158036.0
2018-05-22 10:35:00,113.48,113.63,113.41,113.63,121915.0,92.9397,93.0625,92.8823,93.0625,121915.0
2018-05-22 10:40:00,113.63,113.68,113.46,113.49,105444.0,93.0625,93.1035,92.9233,92.9479,105444.0
2018-05-22 10:45:00,113.49,113.52,113.26,113.33,93229.0,92.9479,92.9724,92.7595,92.8168,93229.0
2018-05-22 10:50:00,113.33,113.52,113.33,113.51,70813.0,92.8168,92.9724,92.8168,92.9642,70813.0
2018-05-22 10:55:00,113.51,113.68,113.5,113.6,106104.0,92.9642,93.1035,92.956,93.0379,106104.0
2018-05-22 11:00:00,113.59,113.78,113.55,113.77,92589.0,93.0298,93.1854,92.997,93.1772,92589.0
2018-05-22 11:05:00,113.77,113.8,113.67,113.72,83684.0,93.1772,93.2017,93.0953,93.1362,83684.0
2018-05-22 11:10:00,113.73,113.82,113.71,113.75,78874.0,93.1444,93.2181,93.128,93.1608,78874.0
2018-05-22 11:15:00,113.75,113.82,113.72,113.78,64593.0,93.1608,93.2181,93.1362,93.1854,64593.0
2018-05-22 11:20:00,113.78,113.85,113.75,113.85,72585.0,93.1854,93.2427,93.1608,93.2427,72585.0
2018-05-22 11:25:00,113.86,113.9,113.83,113.86,91183.0,93.2509,93.2836,93.2263,93.2509,91183.0
2018-05-22 11:30:00,113.86,113.91,113.81,113.84,65380.0,93.2509,93.2918,93.2099,93.2345,65380.0
2018-05-22 11:35:00,113.85,113.87,113.79,113.86,56461.0,93.2427,93.2591,93.1936,93.2509,56461.0
2018-05-22 11:40:00,113.86,113.9,113.79,113.86,66939.0,93.2509,93.2836,93.1936,93.2509,66939.0
2018-05-22 11:45:00,113.87,113.97,113.87,113.92,68351.0,93.2591,93.341,93.2591,93.3,68351.0
2018-05-22 11:50:00,113.93,114.05,113.93,114.0,111045.0,93.3082,93.4065,93.3082,93.3655,111045.0
2018-05-22 11:55:00,114.0,114.08,113.98,114.08,92407.0,93.3655,93.4311,93.3492,93.4311,92407.0
2018-05-22 12:00:00,114.09,114.12,114.05,114.08,72741.0,93.4392,93.4638,93.4065,93.4311,72741.0
2018-05-22 12:05:00,114.08,114.12,114.04,114.07,59615.0,93.4311,93.4638,93.3983,93.4229,59615.0
2018-05-22 12:10:00,114.08,114.16,114.07,114.12,89389.0,93.4311,93.4966,93.4229,93.4638,89389.0
2018-05-22 12:15:00,114.12,114.28,114.11,114.19,121162.0,93.4638,93.5949,93.4556,93.5211,121162.0
2018-05-22 12:20:00,114.2,114.29,114.17,114.22,49434.0,93.5293,93.603,93.5048,93.5457,49434.0
2018-05-22 12:25:00,114.22,114.26,114.07,114.11,95967.0,93.5457,93.5785,93.4229,93.4556,95967.0
2018-05-22 12:30:00,114.11,114.18,114.03,114.04,68554.0,93.4556,93.513,93.3901,93.3983,68554.0
2018-05-22 12:35:00,114.05,114.06,113.9,113.98,127486.0,93.4065,93.4147,93.2836,93.3492,127486.0
2018-05-22 12:40:00,113.98,114.01,113.94,113.95,78001.0,93.3492,93.3737,93.3164,93.3246,78001.0
2018-05-22 12:45:00,113.95,113.99,113.88,113.93,89924.0,93.3246,93.3574,93.2673,93.3082,89924.0
2018-05-22 12:50:00,113.93,113.97,113.9,113.93,57343.0,93.3082,93.341,93.2836,93.3082,57343.0
2018-05-22 12:55:00,113.94,114.1,113.93,114.05,56474.0,93.3164,93.4474,93.3082,93.4065,56474.0
2018-05-22 13:00:00,114.05,114.13,114.01,114.09,40579.0,93.4065,93.472,93.3737,93.4392,40579.0
2018-05-22 13:05:00,114.1,114.18,114.06,114.16,60930.0,93.4474,93.513,93.4147,93.4966,60930.0
2018-05-22 13:10:00,114.17,114.25,114.16,114.2,57812.0,93.5048,93.5703,93.4966,93.5293,57812.0
2018-05-22 13:15:00,114.19,114.24,114.16,114.2,58232.0,93.5211,93.5621,93.4966,93.5293,58232.0
2018-05-22 13:20:00,114.2,114.2,114.09,114.14,51329.0,93.5293,93.5293,93.4392,93.4802,51329.0
2018-05-22 13:25:00,114.14,114.23,114.12,114.21,83513.0,93.4802,93.5539,93.4638,93.5375,83513.0
2018-05-22 13:30:00,114.2,114.21,114.11,114.16,50299.0,93.5293,93.5375,93.4556,93.4966,50299.0
2018-05-22 13:35:00,114.15,114.2,114.08,114.12,44151.0,93.4884,93.5293,93.4311,93.4638,44151.0
2018-05-22 13:40:00,114.11,114.14,114.08,114.08,48337.0,93.4556,93.4802,93.4311,93.4311,48337.0
2018-05-22 13:45:00,114.08,114.12,114.06,114.09,38609.0,93.4311,93.4638,93.4147,93.4392,38609.0
2018-05-22 13:50:00,114.09,114.18,114.02,114.15,74325.0,93.4392,93.513,93.3819,93.4884,74325.0
2018-05-22 13:55:00,114.15,114.16,114.05,114.11,56701.0,93.4884,93.4966,93.4065,93.4556,56701.0
2018-05-22 14:00:00,114.1,114.28,114.09,114.27,96521.0,93.4474,93.5949,93.4392,93.5867,96521.0
2018-05-22 14:05:00,114.26,114.27,114.16,114.16,96926.0,93.5785,93.5867,93.4966,93.4966,96926.0
2018-05-22 14:10:00,114.16,114.18,114.07,114.09,89666.0,93.4966,93.513,93.4229,93.4392,89666.0
2018-05-22 14:15:00,114.09,114.17,114.09,114.12,42482.0,93.4392,93.5048,93.4392,93.4638,42482.0
2018-05-22 14:20:00,114.12,114.19,114.08,114.15,53738.0,93.4638,93.5211,93.4311,93.4884,53738.0
2018-05-22 14:25:00,114.15,114.24,114.13,114.19,65819.0,93.4884,93.5621,93.472,93.5211,65819.0
2018-05-22 14:30:00,114.19,114.26,114.17,114.23,69634.0,93.5211,93.5785,93.5048,93.5539,69634.0
2018-05-22 14:35:00,114.23,114.24,114.17,114.22,68044.0,93.5539,93.5621,93.5048,93.5457,68044.0
2018-05-22 14:40:00,114.22,114.22,114.1,114.1,57161.0,93.5457,93.5457,93.4474,93.4474,57161.0
2018-05-22 14:45:00,114.11,114.14,113.95,113.97,94143.0,93.4556,93.4802,93.3246,93.341,94143.0
2018-05-22 14:50:00,113.96,113.97,113.85,113.89,107857.0,93.3328,93.341,93.2427,93.2755,107857.0
2018-05-22 14:55:00,113.89,113.9,113.68,113.71,117040.0,93.2755,93.2836,93.1035,93.128,117040.0
2018-05-22 15:00:00,113.7,113.84,113.64,113.81,94996.0,93.1198,93.2345,93.0707,93.2099,94996.0
2018-05-22 15:05:00,113.81,113.81,113.73,113.74,75163.0,93.2099,93.2099,93.1444,93.1526,75163.0
2018-05-22 15:10:00,113.75,113.76,113.66,113.67,99042.0,93.1608,93.169,93.0871,93.0953,99042.0
2018-05-22 15:15:00,113.66,113.73,113.62,113.63,158003.0,93.0871,93.1444,93.0543,93.0625,158003.0
2018-05-22 15:20:00,113.63,113.63,113.52,113.58,120802.0,93.0625,93.0625,92.9724,93.0216,120802.0
2018-05-22 15:25:00,113.57,113.61,113.45,113.48,138785.0,93.0134,93.0461,92.9151,92.9397,138785.0
2018-05-22 15:30:00,113.48,113.48,113.25,113.36,271409.0,92.9397,92.9397,92.7513,92.8414,271409.0
2018-05-22 15:35:00,113.36,113.43,113.23,113.27,176285.0,92.8414,92.8987,92.7349,92.7677,176285.0
2018-05-22 15:40:00,113.27,113.33,113.21,113.26,179526.0,92.7677,92.8168,92.7185,92.7595,179526.0
2018-05-22 15:45:00,113.27,113.29,113.1,113.11,295799.0,92.7677,92.7841,92.6284,92.6366,295799.0
2018-05-22 15:50:00,113.11,113.12,112.92,113.05,338993.0,92.6366,92.6448,92.481,92.5875,338993.0
2018-05-22 15:55:00,113.04,113.16,112.92,113.05,736425.0,92.5793,92.6776,92.481,92.5875,736425.0
2018-05-23 09:30:00,112.51,112.7,112.25,112.46,297958.0,92.1452,92.3008,91.9323,92.1043,297958.0
2018-05-23 09:35:00,112.45,112.69,112.17,112.55,212298.0,92.0961,92.2927,91.8668,92.178,212298.0
2018-05-23 09:40:00,112.55,112.77,112.4,112.73,195451.0,92.178,92.3582,92.0551,92.3254,195451.0
2018-05-23 09:45:00,112.73,112.74,112.12,112.16,202254.0,92.3254,92.3336,91.8258,91.8586,202254.0
2018-05-23 09:50:00,112.17,112.34,112.14,112.24,133687.0,91.8668,92.006,91.8422,91.9241,133687.0
2018-05-23 09:55:00,112.24,112.49,112.24,112.28,160227.0,91.9241,92.1289,91.9241,91.9569,160227.0
2018-05-23 10:00:00,112.28,112.36,112.0,112.04,166549.0,91.9569,92.0224,91.7275,91.7603,166549.0
2018-05-23 10:05:00,112.04,112.17,112.01,112.17,95128.0,91.7603,91.8668,91.7357,91.8668,95128.0
2018-05-23 10:10:00,112.17,112.4,112.12,112.32,163496.0,91.8668,92.0551,91.8258,91.9896,163496.0
2018-05-23 10:15:00,112.32,112.33,112.09,112.09,119439.0,91.9896,91.9978,91.8013,91.8013,119439.0
2018-05-23 10:20:00,112.09,112.11,111.95,111.99,161118.0,91.8013,91.8176,91.6866,91.7194,161118.0
2018-05-23 10:25:00,112.0,112.09,111.98,111.99,97094.0,91.7275,91.8013,91.7112,91.7194,97094.0
2018-05-23 10:30:00,111.99,112.01,111.66,111.71,256448.0,91.7194,91.7357,91.4491,91.49,256448.0
2018-05-23 10:35:00,111.7,111.83,111.55,111.56,137310.0,91.4818,91.5883,91.359,91.3672,137310.0
2018-05-23 10:40:00,111.57,111.57,111.34,111.4,141576.0,91.3754,91.3754,91.187,91.2362,141576.0
2018-05-23 10:45:00,111.4,111.42,111.21,111.29,152975.0,91.2362,91.2525,91.0805,91.1461,152975.0
2018-05-23 10:50:00,111.29,111.35,111.12,111.29,154758.0,91.1461,91.1952,91.0068,91.1461,154758.0
2018-05-23 10:55:00,111.3,111.4,111.21,111.36,133951.0,91.1543,91.2362,91.0805,91.2034,133951.0
2018-05-23 11:00:00,111.35,111.48,111.21,111.25,151404.0,91.1952,91.3017,91.0805,91.1133,151404.0
2018-05-23 11:05:00,111.24,111.33,111.18,111.21,80887.0,91.1051,91.1788,91.056,91.0805,80887.0
2018-05-23 11:10:00,111.22,111.25,111.15,111.23,94284.0,91.0887,91.1133,91.0314,91.0969,94284.0
2018-05-23 11:15:00,111.22,111.52,111.18,111.5,94321.0,91.0887,91.3344,91.056,91.3181,94321.0
2018-05-23 11:20:00,111.49,111.58,111.45,111.58,75269.0,91.3099,91.3836,91.2771,91.3836,75269.0
2018-05-23 11:25:00,111.59,111.62,111.5,111.53,77389.0,91.3918,91.4163,91.3181,91.3426,77389.0
2018-05-23 11:30:00,111.55,111.69,111.5,111.57,84421.0,91.359,91.4737,91.3181,91.3754,84421.0
2018-05-23 11:35:00,111.57,111.61,111.51,111.52,55332.0,91.3754,91.4081,91.3262,91.3344,55332.0
2018-05-23 11:40:00,111.52,111.6,111.48,111.57,55310.0,91.3344,91.3999,91.3017,91.3754,55310.0
2018-05-23 11:45:00,111.57,111.66,111.53,111.62,87180.0,91.3754,91.4491,91.3426,91.4163,87180.0
2018-05-23 11:50:00,111.63,111.74,111.63,111.7,81482.0,91.4245,91.5146,91.4245,91.4818,81482.0
2018-05-23 11:55:00,111.69,111.72,111.44,111.45,87628.0,91.4737,91.4982,91.2689,91.2771,87628.0
2018-05-23 12:00:00,111.46,111.63,111.42,111.63,66011.0,91.2853,91.4245,91.2525,91.4245,66011.0
2018-05-23 12:05:00,111.62,111.81,111.57,111.8,110346.0,91.4163,91.5719,91.3754,91.5637,110346.0
2018-05-23 12:10:00,111.8,111.83,111.74,111.79,74105.0,91.5637,91.5883,91.5146,91.5556,74105.0
2018-05-23 12:15:00,111.78,111.81,111.66,111.78,120710.0,91.5474,91.5719,91.4491,91.5474,120710.0
2018-05-23 12:20:00,111.78,111.78,111.63,111.64,79453.0,91.5474,91.5474,91.4245,91.4327,79453.0
2018-05-23 12:25:00,111.64,111.71,111.58,111.64,69807.0,91.4327,91.49,91.3836,91.4327,69807.0
2018-05-23 12:30:00,111.65,111.72,111.61,111.64,43087.0,91.4409,91.4982,91.4081,91.4327,43087.0
2018-05-23 12:35:00,111.64,111.74,111.59,111.72,49677.0,91.4327,91.5146,91.3918,91.4982,49677.0
2018-05-23 12:40:00,111.73,111.85,111.72,111.83,79333.0,91.5064,91.6047,91.4982,91.5883,79333.0
2018-05-23 12:45:00,111.83,111.87,111.79,111.81,68373.0,91.5883,91.6211,91.5556,91.5719,68373.0
2018-05-23 12:50:00,111.81,111.87,111.78,111.8,44093.0,91.5719,91.6211,91.5474,91.5637,44093.0
2018-05-23 12:55:00,111.8,111.93,111.78,111.91,71605.0,91.5637,91.6702,91.5474,91.6538,71605.0
2018-05-23 13:00:00,111.91,111.91,111.69,111.71,61705.0,91.6538,91.6538,91.4737,91.49,61705.0
2018-05-23 13:05:00,111.71,111.73,111.62,111.64,37614.0,91.49,91.5064,91.4163,91.4327,37614.0
2018-05-23 13:10:00,111.64,111.69,111.6,111.67,41478.0,91.4327,91.4737,91.3999,91.4573,41478.0
2018-05-23 13:15:00,111.67,111.69,111.59,111.64,49826.0,91.4573,91.4737,91.3918,91.4327,49826.0
2018-05-23 13:20:00,111.64,111.78,111.62,111.73,33958.0,91.4327,91.5474,91.4163,91.5064,33958.0
2018-05-23 13:25:00,111.72,111.81,111.7,111.8,46513.0,91.4982,91.5719,91.4818,91.5637,46513.0
2018-05-23 13:30:00,111.8,111.82,111.73,111.8,55050.0,91.5637,91.5801,91.5064,91.5637,55050.0
2018-05-23 13:35:00,111.8,111.85,111.79,111.84,43800.0,91.5637,91.6047,91.5556,91.5965,43800.0
2018-05-23 13:40:00,111.85,111.95,111.84,111.9,52353.0,91.6047,91.6866,91.5965,91.6456,52353.0
2018-05-23 13:45:00,111.91,112.03,111.9,111.96,108676.0,91.6538,91.7521,91.6456,91.6948,108676.0
2018-05-23 13:50:00,111.95,111.98,111.89,111.91,54201.0,91.6866,91.7112,91.6375,91.6538,54201.0
2018-05-23 13:55:00,111.91,111.91,111.82,111.85,31583.0,91.6538,91.6538,91.5801,91.6047,31583.0
2018-05-23 14:00:00,111.84,112.08,111.77,111.78,119846.0,91.5965,91.7931,91.5392,91.5474,119846.0
2018-05-23 14:05:00,111.79,112.09,111.73,112.04,130640.0,91.5556,91.8013,91.5064,91.7603,130640.0
2018-05-23 14:10:00,112.04,112.09,111.9,111.96,77745.0,91.7603,91.8013,91.6456,91.6948,77745.0
2018-05-23 14:15:00,111.96,112.05,111.85,111.88,76350.0,91.6948,91.7685,91.6047,91.6293,76350.0
2018-05-23 14:20:00,111.89,111.95,111.81,111.95,69625.0,91.6375,91.6866,91.5719,91.6866,69625.0
2018-05-23 14:25:00,111.95,112.08,111.87,111.88,69440.0,91.6866,91.7931,91.6211,91.6293,69440.0
2018-05-23 14:30:00,111.88,111.92,111.75,111.77,82410.0,91.6293,91.662,91.5228,91.5392,82410.0
2018-05-23 14:35:00,111.77,111.84,111.72,111.81,72404.0,91.5392,91.5965,91.4982,91.5719,72404.0
2018-05-23 14:40:00,111.81,111.89,111.76,111.77,56881.0,91.5719,91.6375,91.531,91.5392,56881.0
2018-05-23 14:45:00,111.77,111.9,111.77,111.87,70085.0,91.5392,91.6456,91.5392,91.6211,70085.0
2018-05-23 14:50:00,111.86,111.96,111.85,111.92,80908.0,91.6129,91.6948,91.6047,91.662,80908.0
2018-05-23 14:55:00,111.92,112.12,111.92,112.11,73904.0,91.662,91.8258,91.662,91.8176,73904.0
2018-05-23 15:00:00,112.1,112.29,112.07,112.21,184744.0,91.8094,91.9651,91.7849,91.8995,184744.0
2018-05-23 15:05:00,112.2,112.28,112.18,112.19,84224.0,91.8913,91.9569,91.875,91.8832,84224.0
2018-05-23 15:10:00,112.19,112.21,112.11,112.19,90378.0,91.8832,91.8995,91.8176,91.8832,90378.0
2018-05-23 15:15:00,112.2,112.27,112.11,112.17,77554.0,91.8913,91.9487,91.8176,91.8668,77554.0
2018-05-23 15:20:00,112.18,112.22,112.08,112.11,93953.0,91.875,91.9077,91.7931,91.8176,93953.0
2018-05-23 15:25:00,112.1,112.27,112.09,112.25,95544.0,91.8094,91.9487,91.8013,91.9323,95544.0
2018-05-23 15:30:00,112.25,112.28,112.13,112.17,104470.0,91.9323,91.9569,91.834,91.8668,104470.0
2018-05-23 15:35:00,112.17,112.22,112.13,112.14,106083.0,91.8668,91.9077,91.834,91.8422,106083.0
2018-05-23 15:40:00,112.14,112.24,112.08,112.13,150680.0,91.8422,91.9241,91.7931,91.834,150680.0
2018-05-23 15:45:00,112.12,112.15,112.01,112.13,149482.0,91.8258,91.8504,91.7357,91.834,149482.0
2018-05-23 15:50:00,112.13,112.32,112.13,112.29,227029.0,91.834,91.9896,91.834,91.9651,227029.0
2018-05-23 15:55:00,112.29,112.5,112.29,112.48,522308.0,91.9651,92.137,91.9651,92.1207,522308.0
2018-05-24 09:30:00,112.14,112.15,111.56,111.62,307802.0,91.8422,91.8504,91.3672,91.4163,307802.0
2018-05-24 09:35:00,111.64,112.05,111.6,111.97,163221.0,91.4327,91.7685,91.3999,91.703,163221.0
2018-05-24 09:40:00,111.98,112.09,111.51,111.6,156311.0,91.7112,91.8013,91.3262,91.3999,156311.0
2018-05-24 09:45:00,111.58,111.66,111.37,111.48,213870.0,91.3836,91.4491,91.2116,91.3017,213870.0
2018-05-24 09:50:00,111.47,111.47,111.07,111.07,230343.0,91.2935,91.2935,90.9659,90.9659,230343.0
2018-05-24 09:55:00,111.07,111.1,110.79,110.9,318855.0,90.9659,90.9905,90.7366,90.8267,318855.0
2018-05-24 10:00:00,110.91,111.14,110.85,111.04,241590.0,90.8348,91.0232,90.7857,90.9413,241590.0
2018-05-24 10:05:00,111.04,111.2,111.01,111.02,185415.0,90.9413,91.0724,90.9167,90.9249,185415.0
2018-05-24 10:10:00,111.02,111.1,110.9,110.93,200901.0,90.9249,90.9905,90.8267,90.8512,200901.0
2018-05-24 10:15:00,110.91,110.95,110.65,110.7,243455.0,90.8348,90.8676,90.6219,90.6629,243455.0
2018-05-24 10:20:00,110.7,110.81,110.66,110.68,164139.0,90.6629,90.7529,90.6301,90.6465,164139.0
2018-05-24 10:25:00,110.68,110.75,110.48,110.55,474932.0,90.6465,90.7038,90.4827,90.54,474932.0
2018-05-24 10:30:00,110.55,110.57,110.34,110.36,227412.0,90.54,90.5564,90.368,90.3844,227412.0
2018-05-24 10:35:00,110.37,110.67,110.37,110.6,211149.0,90.3926,90.6383,90.3926,90.581,211149.0
2018-05-24 10:40:00,110.6,110.64,110.37,110.39,145332.0,90.581,90.6137,90.3926,90.409,145332.0
2018-05-24 10:45:00,110.39,110.55,110.28,110.37,185547.0,90.409,90.54,90.3189,90.3926,185547.0
2018-05-24 10:50:00,110.36,110.47,110.24,110.29,112977.0,90.3844,90.4745,90.2861,90.3271,112977.0
2018-05-24 10:55:00,110.29,110.3,110.13,110.17,180015.0,90.3271,90.3353,90.196,90.2288,180015.0
2018-05-24 11:00:00,110.17,110.39,110.11,110.37,375728.0,90.2288,90.409,90.1796,90.3926,375728.0
2018-05-24 11:05:00,110.36,110.48,110.31,110.47,290337.0,90.3844,90.4827,90.3434,90.4745,290337.0
2018-05-24 11:10:00,110.48,110.52,110.3,110.41,274526.0,90.4827,90.5154,90.3353,90.4253,274526.0
2018-05-24 11:15:00,110.41,110.64,110.29,110.59,274999.0,90.4253,90.6137,90.3271,90.5728,274999.0
2018-05-24 11:20:00,110.6,110.74,110.59,110.74,120336.0,90.581,90.6956,90.5728,90.6956,120336.0
2018-05-24 11:25:00,110.75,110.79,110.62,110.75,135453.0,90.7038,90.7366,90.5973,90.7038,135453.0
2018-05-24 11:30:00,110.74,110.87,110.68,110.75,90705.0,90.6956,90.8021,90.6465,90.7038,90705.0
2018-05-24 11:35:00,110.75,110.8,110.52,110.6,102277.0,90.7038,90.7448,90.5154,90.581,102277.0
2018-05-24 11:40:00,110.6,110.97,110.59,110.96,91275.0,90.581,90.884,90.5728,90.8758,91275.0
2018-05-24 11:45:00,110.96,110.97,110.8,110.8,114615.0,90.8758,90.884,90.7448,90.7448,114615.0
2018-05-24 11:50:00,110.8,110.81,110.64,110.73,87801.0,90.7448,90.7529,90.6137,90.6874,87801.0
2018-05-24 11:55:00,110.74,110.92,110.64,110.9,111580.0,90.6956,90.843,90.6137,90.8267,111580.0
2018-05-24 12:00:00,110.9,111.05,110.84,110.84,170009.0,90.8267,90.9495,90.7775,90.7775,170009.0
2018-05-24 12:05:00,110.84,110.99,110.82,110.84,133373.0,90.7775,90.9004,90.7611,90.7775,133373.0
2018-05-24 12:10:00,110.85,110.96,110.83,110.95,142268.0,90.7857,90.8758,90.7693,90.8676,142268.0
2018-05-24 12:15:00,110.95,111.11,110.93,111.08,115910.0,90.8676,90.9986,90.8512,90.9741,115910.0
2018-05-24 12:20:00,111.08,111.13,111.01,111.13,72980.0,90.9741,91.015,90.9167,91.015,72980.0
2018-05-24 12:25:00,111.13,111.18,111.03,111.03,79486.0,91.015,91.056,90.9331,90.9331,79486.0
2018-05-24 12:30:00,111.03,111.07,110.8,110.82,128789.0,90.9331,90.9659,90.7448,90.7611,128789.0
2018-05-24 12:35:00,110.83,110.86,110.74,110.8,69119.0,90.7693,90.7939,90.6956,90.7448,69119.0
2018-05-24 12:40:00,110.81,110.86,110.76,110.85,85038.0,90.7529,90.7939,90.712,90.7857,85038.0
2018-05-24 12:45:00,110.85,110.89,110.83,110.85,107645.0,90.7857,90.8185,90.7693,90.7857,107645.0
2018-05-24 12:50:00,110.85,110.88,110.71,110.74,134256.0,90.7857,90.8103,90.671,90.6956,134256.0
2018-05-24 12:55:00,110.74,110.94,110.72,110.93,92240.0,90.6956,90.8594,90.6792,90.8512,92240.0
2018-05-24 13:00:00,110.94,111.18,110.93,111.14,131926.0,90.8594,91.056,90.8512,91.0232,131926.0
2018-05-24 13:05:00,111.14,111.21,111.05,111.19,116694.0,91.0232,91.0805,90.9495,91.0642,116694.0
2018-05-24 13:10:00,111.18,111.34,111.17,111.31,101411.0,91.056,91.187,91.0478,91.1624,101411.0
2018-05-24 13:15:00,111.32,111.33,111.2,111.27,89971.0,91.1706,91.1788,91.0724,91.1297,89971.0
2018-05-24 13:20:00,111.27,111.3,111.21,111.25,90525.0,91.1297,91.1543,91.0805,91.1133,90525.0
2018-05-24 13:25:00,111.25,111.25,111.08,111.13,64752.0,91.1133,91.1133,90.9741,91.015,64752.0
2018-05-24 13:30:00,111.13,111.14,111.05,111.07,60461.0,91.015,91.0232,90.9495,90.9659,60461.0
2018-05-24 13:35:00,111.07,111.2,111.06,111.14,60858.0,90.9659,91.0724,90.9577,91.0232,60858.0
2018-05-24 13:40:00,111.15,111.26,111.1,111.25,60710.0,91.0314,91.1215,90.9905,91.1133,60710.0
2018-05-24 13:45:00,111.25,111.27,111.18,111.24,44524.0,91.1133,91.1297,91.056,91.1051,44524.0
2018-05-24 13:50:00,111.24,111.28,111.07,111.07,37883.0,91.1051,91.1379,90.9659,90.9659,37883.0
2018-05-24 13:55:00,111.07,111.29,111.05,111.28,44098.0,90.9659,91.1461,90.9495,91.1379,44098.0
2018-05-24 14:00:00,111.28,111.28,111.12,111.21,90731.0,91.1379,91.1379,91.0068,91.0805,90731.0
2018-05-24 14:05:00,111.21,111.25,111.14,111.25,53862.0,91.0805,91.1133,91.0232,91.1133,53862.0
2018-05-24 14:10:00,111.25,111.37,111.24,111.3,42507.0,91.1133,91.2116,91.1051,91.1543,42507.0
2018-05-24 14:15:00,111.3,111.41,111.25,111.34,64816.0,91.1543,91.2443,91.1133,91.187,64816.0
2018-05-24 14:20:00,111.34,111.51,111.33,111.51,97381.0,91.187,91.3262,91.1788,91.3262,97381.0
2018-05-24 14:25:00,111.51,111.54,111.43,111.5,101551.0,91.3262,91.3508,91.2607,91.3181,101551.0
2018-05-24 14:30:00,111.5,111.52,111.36,111.37,79620.0,91.3181,91.3344,91.2034,91.2116,79620.0
2018-05-24 14:35:00,111.38,111.42,111.33,111.36,52365.0,91.2198,91.2525,91.1788,91.2034,52365.0
2018-05-24 14:40:00,111.36,111.4,111.28,111.31,47601.0,91.2034,91.2362,91.1379,91.1624,47601.0
2018-05-24 14:45:00,111.3,111.31,111.22,111.29,90998.0,91.1543,91.1624,91.0887,91.1461,90998.0
2018-05-24 14:50:00,111.29,111.34,111.21,111.32,52117.0,91.1461,91.187,91.0805,91.1706,52117.0
2018-05-24 14:55:00,111.32,111.39,111.31,111.36,49432.0,91.1706,91.228,91.1624,91.2034,49432.0
2018-05-24 15:00:00,111.35,111.35,111.18,111.28,88665.0,91.1952,91.1952,91.056,91.1379,88665.0
2018-05-24 15:05:00,111.28,111.42,111.22,111.42,70457.0,91.1379,91.2525,91.0887,91.2525,70457.0
2018-05-24 15:10:00,111.42,111.42,111.28,111.3,60956.0,91.2525,91.2525,91.1379,91.1543,60956.0
2018-05-24 15:15:00,111.3,111.36,111.23,111.35,62751.0,91.1543,91.2034,91.0969,91.1952,62751.0
2018-05-24 15:20:00,111.36,111.4,111.3,111.36,75404.0,91.2034,91.2362,91.1543,91.2034,75404.0
2018-05-24 15:25:00,111.36,111.39,111.28,111.3,46496.0,91.2034,91.228,91.1379,91.1543,46496.0
2018-05-24 15:30:00,111.3,111.44,111.29,111.36,97240.0,91.1543,91.2689,91.1461,91.2034,97240.0
2018-05-24 15:35:00,111.37,111.41,111.31,111.37,100282.0,91.2116,91.2443,91.1624,91.2116,100282.0
2018-05-24 15:40:00,111.37,111.39,111.3,111.33,138203.0,91.2116,91.228,91.1543,91.1788,138203.0
2018-05-24 15:45:00,111.33,111.37,111.26,111.33,120235.0,91.1788,91.2116,91.1215,91.1788,120235.0
2018-05-24 15:50:00,111.33,111.35,111.21,111.22,150801.0,91.1788,91.1952,91.0805,91.0887,150801.0
2018-05-24 15:55:00,111.22,111.3,111.18,111.23,430333.0,91.0887,91.1543,91.056,91.0969,430333.0
2018-05-25 09:30:00,110.46,110.88,110.31,110.75,257618.0,90.4663,90.8103,90.3434,90.7038,257618.0
2018-05-25 09:35:00,110.75,111.01,110.54,110.75,180758.0,90.7038,90.9167,90.5318,90.7038,180758.0
2018-05-25 09:40:00,110.74,110.74,110.3,110.37,211787.0,90.6956,90.6956,90.3353,90.3926,211787.0
2018-05-25 09:45:00,110.38,110.55,110.38,110.54,124347.0,90.4008,90.54,90.4008,90.5318,124347.0
2018-05-25 09:50:00,110.55,110.56,110.39,110.47,146512.0,90.54,90.5482,90.409,90.4745,146512.0
2018-05-25 09:55:00,110.46,110.61,110.42,110.49,109545.0,90.4663,90.5891,90.4335,90.4909,109545.0
2018-05-25 10:00:00,110.47,110.86,110.41,110.78,173164.0,90.4745,90.7939,90.4253,90.7284,173164.0
2018-05-25 10:05:00,110.78,110.87,110.7,110.74,118452.0,90.7284,90.8021,90.6629,90.6956,118452.0
2018-05-25 10:10:00,110.73,110.85,110.64,110.83,92417.0,90.6874,90.7857,90.6137,90.7693,92417.0
2018-05-25 10:15:00,110.83,111.01,110.75,110.81,116504.0,90.7693,90.9167,90.7038,90.7529,116504.0
2018-05-25 10:20:00,110.81,110.82,110.57,110.61,79701.0,90.7529,90.7611,90.5564,90.5891,79701.0
2018-05-25 10:25:00,110.61,110.68,110.58,110.6,68209.0,90.5891,90.6465,90.5646,90.581,68209.0
2018-05-25 10:30:00,110.6,110.85,110.6,110.85,88425.0,90.581,90.7857,90.581,90.7857,88425.0
2018-05-25 10:35:00,110.85,110.85,110.71,110.75,67535.0,90.7857,90.7857,90.671,90.7038,67535.0
2018-05-25 10:40:00,110.76,110.81,110.72,110.74,56191.0,90.712,90.7529,90.6792,90.6956,56191.0
2018-05-25 10:45:00,110.73,110.74,110.52,110.55,67048.0,90.6874,90.6956,90.5154,90.54,67048.0
2018-05-25 10:50:00,110.54,110.66,110.54,110.66,39509.0,90.5318,90.6301,90.5318,90.6301,39509.0
2018-05-25 10:55:00,110.66,110.71,110.52,110.69,108206.0,90.6301,90.671,90.5154,90.6547,108206.0
2018-05-25 11:00:00,110.69,110.95,110.68,110.94,84505.0,90.6547,90.8676,90.6465,90.8594,84505.0
2018-05-25 11:05:00,110.95,111.03,110.88,111.03,114565.0,90.8676,90.9331,90.8103,90.9331,114565.0
2018-05-25 11:10:00,111.04,111.08,110.87,110.92,120663.0,90.9413,90.9741,90.8021,90.843,120663.0
2018-05-25 11:15:00,110.91,111.02,110.9,110.94,92904.0,90.8348,90.9249,90.8267,90.8594,92904.0
2018-05-25 11:20:00,110.95,110.95,110.79,110.88,78072.0,90.8676,90.8676,90.7366,90.8103,78072.0
2018-05-25 11:25:00,110.88,110.94,110.82,110.89,52561.0,90.8103,90.8594,90.7611,90.8185,52561.0
2018-05-25 11:30:00,110.89,110.96,110.86,110.94,43145.0,90.8185,90.8758,90.7939,90.8594,43145.0
2018-05-25 11:35:00,110.93,111.05,110.91,111.05,74914.0,90.8512,90.9495,90.8348,90.9495,74914.0
2018-05-25 11:40:00,111.05,111.05,110.9,110.92,49881.0,90.9495,90.9495,90.8267,90.843,49881.0
2018-05-25 11:45:00,110.93,111.01,110.92,111.0,62603.0,90.8512,90.9167,90.843,90.9086,62603.0
2018-05-25 11:50:00,111.0,111.07,110.94,111.05,40123.0,90.9086,90.9659,90.8594,90.9495,40123.0
2018-05-25 11:55:00,111.05,111.08,110.97,111.0,45038.0,90.9495,90.9741,90.884,90.9086,45038.0
2018-05-25 12:00:00,111.0,111.04,110.94,110.99,29073.0,90.9086,90.9413,90.8594,90.9004,29073.0
2018-05-25 12:05:00,110.99,111.03,110.82,110.84,91322.0,90.9004,90.9331,90.7611,90.7775,91322.0
2018-05-25 12:10:00,110.84,110.88,110.76,110.83,52276.0,90.7775,90.8103,90.712,90.7693,52276.0
2018-05-25 12:15:00,110.84,110.88,110.77,110.8,35857.0,90.7775,90.8103,90.7202,90.7448,35857.0
2018-05-25 12:20:00,110.79,110.8,110.73,110.8,39778.0,90.7366,90.7448,90.6874,90.7448,39778.0
2018-05-25 12:25:00,110.8,110.88,110.76,110.81,44982.0,90.7448,90.8103,90.712,90.7529,44982.0
2018-05-25 12:30:00,110.8,110.8,110.69,110.71,55052.0,90.7448,90.7448,90.6547,90.671,55052.0
2018-05-25 12:35:00,110.71,110.73,110.65,110.66,27269.0,90.671,90.6874,90.6219,90.6301,27269.0
2018-05-25 12:40:00,110.66,110.77,110.65,110.66,66083.0,90.6301,90.7202,90.6219,90.6301,66083.0
2018-05-25 12:45:00,110.65,110.67,110.54,110.55,75395.0,90.6219,90.6383,90.5318,90.54,75395.0
2018-05-25 12:50:00,110.56,110.59,110.5,110.58,72091.0,90.5482,90.5728,90.4991,90.5646,72091.0
2018-05-25 12:55:00,110.57,110.65,110.52,110.54,88175.0,90.5564,90.6219,90.5154,90.5318,88175.0
2018-05-25 13:00:00,110.53,110.55,110.49,110.55,81883.0,90.5236,90.54,90.4909,90.54,81883.0
2018-05-25 13:05:00,110.55,110.58,110.49,110.55,47971.0,90.54,90.5646,90.4909,90.54,47971.0
2018-05-25 13:10:00,110.55,110.58,110.49,110.51,73618.0,90.54,90.5646,90.4909,90.5072,73618.0
2018-05-25 13:15:00,110.5,110.52,110.42,110.42,44549.0,90.4991,90.5154,90.4335,90.4335,44549.0
2018-05-25 13:20:00,110.42,110.43,110.37,110.37,66595.0,90.4335,90.4417,90.3926,90.3926,66595.0
2018-05-25 13:25:00,110.37,110.38,110.32,110.33,85965.0,90.3926,90.4008,90.3516,90.3598,85965.0
2018-05-25 13:30:00,110.32,110.33,110.23,110.28,121008.0,90.3516,90.3598,90.2779,90.3189,121008.0
2018-05-25 13:35:00,110.28,110.33,110.23,110.33,81853.0,90.3189,90.3598,90.2779,90.3598,81853.0
2018-05-25 13:40:00,110.32,110.34,110.27,110.31,33157.0,90.3516,90.368,90.3107,90.3434,33157.0
2018-05-25 13:45:00,110.31,110.35,110.25,110.27,51247.0,90.3434,90.3762,90.2943,90.3107,51247.0
2018-05-25 13:50:00,110.28,110.34,110.24,110.28,55765.0,90.3189,90.368,90.2861,90.3189,55765.0
2018-05-25 13:55:00,110.27,110.28,110.19,110.28,86543.0,90.3107,90.3189,90.2452,90.3189,86543.0
2018-05-25 14:00:00,110.28,110.46,110.27,110.41,76322.0,90.3189,90.4663,90.3107,90.4253,76322.0
2018-05-25 14:05:00,110.41,110.52,110.41,110.41,113014.0,90.4253,90.5154,90.4253,90.4253,113014.0
2018-05-25 14:10:00,110.42,110.47,110.33,110.34,68701.0,90.4335,90.4745,90.3598,90.368,68701.0
2018-05-25 14:15:00,110.35,110.44,110.35,110.44,49675.0,90.3762,90.4499,90.3762,90.4499,49675.0
2018-05-25 14:20:00,110.45,110.51,110.43,110.48,76466.0,90.4581,90.5072,90.4417,90.4827,76466.0
2018-05-25 14:25:00,110.48,110.5,110.42,110.45,36258.0,90.4827,90.4991,90.4335,90.4581,36258.0
2018-05-25 14:30:00,110.45,110.47,110.36,110.42,43439.0,90.4581,90.4745,90.3844,90.4335,43439.0
2018-05-25 14:35:00,110.42,110.47,110.39,110.43,54964.0,90.4335,90.4745,90.409,90.4417,54964.0
2018-05-25 14:40:00,110.43,110.44,110.31,110.33,78213.0,90.4417,90.4499,90.3434,90.3598,78213.0
2018-05-25 14:45:00,110.32,110.33,110.24,110.3,63706.0,90.3516,90.3598,90.2861,90.3353,63706.0
2018-05-25 14:50:00,110.3,110.42,110.3,110.42,34026.0,90.3353,90.4335,90.3353,90.4335,34026.0
2018-05-25 14:55:00,110.42,110.47,110.35,110.36,63779.0,90.4335,90.4745,90.3762,90.3844,63779.0
2018-05-25 15:00:00,110.36,110.4,110.3,110.39,55574.0,90.3844,90.4172,90.3353,90.409,55574.0
2018-05-25 15:05:00,110.39,110.42,110.34,110.38,47327.0,90.409,90.4335,90.368,90.4008,47327.0
2018-05-25 15:10:00,110.38,110.45,110.35,110.44,57489.0,90.4008,90.4581,90.3762,90.4499,57489.0
2018-05-25 15:15:00,110.45,110.55,110.44,110.5,88447.0,90.4581,90.54,90.4499,90.4991,88447.0
2018-05-25 15:20:00,110.49,110.51,110.43,110.47,55213.0,90.4909,90.5072,90.4417,90.4745,55213.0
2018-05-25 15:25:00,110.47,110.57,110.42,110.56,73607.0,90.4745,90.5564,90.4335,90.5482,73607.0
2018-05-25 15:30:00,110.56,110.63,110.5,110.62,82428.0,90.5482,90.6055,90.4991,90.5973,82428.0
2018-05-25 15:35:00,110.61,110.62,110.55,110.56,67485.0,90.5891,90.5973,90.54,90.5482,67485.0
2018-05-25 15:40:00,110.56,110.57,110.5,110.52,90043.0,90.5482,90.5564,90.4991,90.5154,90043.0
2018-05-25 15:45:00,110.51,110.64,110.5,110.57,107485.0,90.5072,90.6137,90.4991,90.5564,107485.0
2018-05-25 15:50:00,110.57,110.67,110.56,110.65,145680.0,90.5564,90.6383,90.5482,90.6219,145680.0
2018-05-25 15:55:00,110.65,110.77,110.6,110.64,331291.0,90.6219,90.7202,90.581,90.6137,331291.0
2018-05-29 09:30:00,109.18,109.18,108.62,109.01,772292.0,89.418,89.418,88.9593,89.2788,772292.0
2018-05-29 09:35:00,109.02,109.09,108.65,108.68,274709.0,89.2869,89.3443,88.9839,89.0085,274709.0
2018-05-29 09:40:00,108.68,108.92,108.55,108.63,309314.0,89.0085,89.205,88.902,88.9675,309314.0
2018-05-29 09:45:00,108.62,108.91,108.57,108.82,174481.0,88.9593,89.1969,88.9184,89.1231,174481.0
2018-05-29 09:50:00,108.83,108.91,108.61,108.67,245175.0,89.1313,89.1969,88.9512,89.0003,245175.0
2018-05-29 09:55:00,108.68,109.03,108.67,109.03,245459.0,89.0085,89.2951,89.0003,89.2951,245459.0
2018-05-29 10:00:00,109.04,109.13,108.96,109.0,230068.0,89.3033,89.377,89.2378,89.2706,230068.0
2018-05-29 10:05:00,109.0,109.19,108.98,109.06,173595.0,89.2706,89.4262,89.2542,89.3197,173595.0
2018-05-29 10:10:00,109.07,109.2,109.0,109.03,123957.0,89.3279,89.4344,89.2706,89.2951,123957.0
2018-05-29 10:15:00,109.04,109.13,108.88,108.9,127074.0,89.3033,89.377,89.1723,89.1887,127074.0
2018-05-29 10:20:00,108.9,108.94,108.8,108.91,121793.0,89.1887,89.2214,89.1068,89.1969,121793.0
2018-05-29 10:25:00,108.91,109.04,108.82,108.91,127056.0,89.1969,89.3033,89.1231,89.1969,127056.0
2018-05-29 10:30:00,108.91,108.91,108.7,108.74,148241.0,89.1969,89.1969,89.0249,89.0576,148241.0
2018-05-29 10:35:00,108.74,108.83,108.64,108.8,108546.0,89.0576,89.1313,88.9757,89.1068,108546.0
2018-05-29 10:40:00,108.8,108.84,108.55,108.56,169598.0,89.1068,89.1395,88.902,88.9102,169598.0
2018-05-29 10:45:00,108.55,108.59,108.41,108.51,258549.0,88.902,88.9348,88.7874,88.8693,258549.0
2018-05-29 10:50:00,108.51,108.63,108.46,108.5,123166.0,88.8693,88.9675,88.8283,88.8611,123166.0
2018-05-29 10:55:00,108.5,108.52,108.19,108.23,227619.0,88.8611,88.8774,88.6072,88.6399,227619.0
2018-05-29 11:00:00,108.23,108.24,107.98,108.08,406585.0,88.6399,88.6481,88.4352,88.5171,406585.0
2018-05-29 11:05:00,108.08,108.11,107.76,107.83,393745.0,88.5171,88.5417,88.255,88.3123,393745.0
2018-05-29 11:10:00,107.82,107.92,107.66,107.71,374183.0,88.3041,88.386,88.1731,88.2141,374183.0
2018-05-29 11:15:00,107.72,107.72,107.35,107.37,358296.0,88.2222,88.2222,87.9192,87.9356,358296.0
2018-05-29 11:20:00,107.36,107.5,107.34,107.45,323164.0,87.9274,88.0421,87.911,88.0011,323164.0
2018-05-29 11:25:00,107.45,107.64,107.25,107.38,336471.0,88.0011,88.1567,87.8373,87.9438,336471.0
2018-05-29 11:30:00,107.37,107.42,107.21,107.21,229611.0,87.9356,87.9765,87.8046,87.8046,229611.0
2018-05-29 11:35:00,107.21,107.3,107.08,107.1,282051.0,87.8046,87.8783,87.6981,87.7145,282051.0
2018-05-29 11:40:00,107.08,107.08,106.63,106.64,470621.0,87.6981,87.6981,87.3295,87.3377,470621.0
2018-05-29 11:45:00,106.63,106.73,106.42,106.53,378292.0,87.3295,87.4114,87.1576,87.2476,378292.0
2018-05-29 11:50:00,106.52,106.52,106.24,106.43,374593.0,87.2395,87.2395,87.0101,87.1657,374593.0
2018-05-29 11:55:00,106.42,106.65,106.38,106.39,276981.0,87.1576,87.3459,87.1248,87.133,276981.0
2018-05-29 12:00:00,106.39,106.51,106.14,106.21,310070.0,87.133,87.2313,86.9282,86.9856,310070.0
2018-05-29 12:05:00,106.2,106.3,106.05,106.08,381836.0,86.9774,87.0593,86.8545,86.8791,381836.0
2018-05-29 12:10:00,106.08,106.16,105.72,105.82,549814.0,86.8791,86.9446,86.5843,86.6662,549814.0
2018-05-29 12:15:00,105.82,106.33,105.79,106.22,292549.0,86.6662,87.0838,86.6416,86.9938,292549.0
2018-05-29 12:20:00,106.22,106.46,106.21,106.45,314773.0,86.9938,87.1903,86.9856,87.1821,314773.0
2018-05-29 12:25:00,106.45,106.49,106.17,106.21,235181.0,87.1821,87.2149,86.9528,86.9856,235181.0
2018-05-29 12:30:00,106.21,106.54,106.11,106.44,363503.0,86.9856,87.2558,86.9037,87.1739,363503.0
2018-05-29 12:35:00,106.44,106.64,106.35,106.37,237159.0,87.1739,87.3377,87.1002,87.1166,237159.0
2018-05-29 12:40:00,106.38,106.59,106.37,106.45,226645.0,87.1248,87.2968,87.1166,87.1821,226645.0
2018-05-29 12:45:00,106.45,106.61,106.36,106.47,196587.0,87.1821,87.3132,87.1084,87.1985,196587.0
2018-05-29 12:50:00,106.47,106.7,106.46,106.7,219310.0,87.1985,87.3869,87.1903,87.3869,219310.0
2018-05-29 12:55:00,106.69,106.7,106.39,106.47,195207.0,87.3787,87.3869,87.133,87.1985,195207.0
2018-05-29 13:00:00,106.46,106.46,106.06,106.07,197324.0,87.1903,87.1903,86.8627,86.8709,197324.0
2018-05-29 13:05:00,106.07,106.1,105.93,105.94,207779.0,86.8709,86.8955,86.7562,86.7644,207779.0
2018-05-29 13:10:00,105.95,106.12,105.91,106.04,198388.0,86.7726,86.9119,86.7399,86.8463,198388.0
2018-05-29 13:15:00,106.04,106.16,105.95,106.1,248305.0,86.8463,86.9446,86.7726,86.8955,248305.0
2018-05-29 13:20:00,106.1,106.22,105.99,106.0,150110.0,86.8955,86.9938,86.8054,86.8136,150110.0
2018-05-29 13:25:00,106.0,106.08,105.9,106.03,201173.0,86.8136,86.8791,86.7317,86.8381,201173.0
2018-05-29 13:30:00,106.02,106.02,105.66,105.68,360425.0,86.83,86.83,86.5351,86.5515,360425.0
2018-05-29 13:35:00,105.68,105.79,105.68,105.75,198648.0,86.5515,86.6416,86.5515,86.6088,198648.0
2018-05-29 13:40:00,105.74,105.92,105.72,105.84,225531.0,86.6006,86.7481,86.5843,86.6825,225531.0
2018-05-29 13:45:00,105.83,106.15,105.79,106.12,241625.0,86.6743,86.9364,86.6416,86.9119,241625.0
2018-05-29 13:50:00,106.12,106.19,106.0,106.03,206635.0,86.9119,86.9692,86.8136,86.8381,206635.0
2018-05-29 13:55:00,106.03,106.08,105.87,105.87,202657.0,86.8381,86.8791,86.7071,86.7071,202657.0
2018-05-29 14:00:00,105.86,105.86,105.58,105.6,306045.0,86.6989,86.6989,86.4696,86.486,306045.0
2018-05-29 14:05:00,105.6,105.71,105.57,105.65,236329.0,86.486,86.5761,86.4614,86.5269,236329.0
2018-05-29 14:10:00,105.65,105.66,105.47,105.5,318999.0,86.5269,86.5351,86.3795,86.4041,318999.0
2018-05-29 14:15:00,105.5,105.51,105.29,105.43,323466.0,86.4041,86.4123,86.2321,86.3467,323466.0
2018-05-29 14:20:00,105.42,105.43,105.23,105.39,292545.0,86.3386,86.3467,86.1829,86.314,292545.0
2018-05-29 14:25:00,105.39,105.52,105.26,105.5,328090.0,86.314,86.4205,86.2075,86.4041,328090.0
2018-05-29 14:30:00,105.5,105.54,105.36,105.37,226246.0,86.4041,86.4368,86.2894,86.2976,226246.0
2018-05-29 14:35:00,105.37,105.48,105.22,105.24,253484.0,86.2976,86.3877,86.1748,86.1911,253484.0
2018-05-29 14:40:00,105.24,105.32,104.99,105.04,522336.0,86.1911,86.2567,85.9864,86.0273,522336.0
2018-05-29 14:45:00,105.04,105.26,105.01,105.15,312571.0,86.0273,86.2075,86.0028,86.1174,312571.0
2018-05-29 14:50:00,105.14,105.14,104.95,105.04,399338.0,86.1092,86.1092,85.9536,86.0273,399338.0
2018-05-29 14:55:00,105.03,105.16,104.98,105.03,264627.0,86.0191,86.1256,85.9782,86.0191,264627.0
2018-05-29 15:00:00,105.03,105.41,104.99,105.29,458748.0,86.0191,86.3304,85.9864,86.2321,458748.0
2018-05-29 15:05:00,105.29,105.41,105.22,105.31,378428.0,86.2321,86.3304,86.1748,86.2485,378428.0
2018-05-29 15:10:00,105.32,105.39,105.16,105.17,408994.0,86.2567,86.314,86.1256,86.1338,408994.0
2018-05-29 15:15:00,105.17,105.22,105.02,105.07,278572.0,86.1338,86.1748,86.011,86.0519,278572.0
2018-05-29 15:20:00,105.06,105.25,105.04,105.2,316326.0,86.0437,86.1993,86.0273,86.1584,316326.0
2018-05-29 15:25:00,105.2,105.23,105.1,105.22,294148.0,86.1584,86.1829,86.0765,86.1748,294148.0
2018-05-29 15:30:00,105.22,105.44,105.14,105.4,406169.0,86.1748,86.3549,86.1092,86.3222,406169.0
2018-05-29 15:35:00,105.4,105.72,105.35,105.72,507354.0,86.3222,86.5843,86.2812,86.5843,507354.0
2018-05-29 15:40:00,105.72,105.96,105.71,105.95,616767.0,86.5843,86.7808,86.5761,86.7726,616767.0
2018-05-29 15:45:00,105.94,106.09,105.92,106.06,676350.0,86.7644,86.8873,86.7481,86.8627,676350.0
2018-05-29 15:50:00,106.06,106.19,105.87,105.89,833046.0,86.8627,86.9692,86.7071,86.7235,833046.0
2018-05-29 15:55:00,105.9,106.06,105.82,105.94,1096337.0,86.7317,86.8627,86.6662,86.7644,1096337.0
2018-05-30 09:30:00,107.64,107.92,107.45,107.48,887924.0,88.1567,88.386,88.0011,88.0257,887924.0
2018-05-30 09:35:00,107.48,107.67,107.35,107.52,449175.0,88.0257,88.1813,87.9192,88.0584,449175.0
2018-05-30 09:40:00,107.54,107.55,107.1,107.34,381157.0,88.0748,88.083,87.7145,87.911,381157.0
2018-05-30 09:45:00,107.34,107.38,107.06,107.11,235485.0,87.911,87.9438,87.6817,87.7227,235485.0
2018-05-30 09:50:00,107.11,107.2,107.0,107.05,296218.0,87.7227,87.7964,87.6326,87.6735,296218.0
2018-05-30 09:55:00,107.03,107.13,106.82,106.84,296716.0,87.6571,87.739,87.4851,87.5015,296716.0
2018-05-30 10:00:00,106.83,107.2,106.83,107.0,266258.0,87.4933,87.7964,87.4933,87.6326,266258.0
2018-05-30 10:05:00,107.0,107.16,106.88,107.13,181652.0,87.6326,87.7636,87.5343,87.739,181652.0
2018-05-30 10:10:00,107.12,107.36,107.01,107.32,165296.0,87.7308,87.9274,87.6408,87.8946,165296.0
2018-05-30 10:15:00,107.32,107.41,107.04,107.06,161336.0,87.8946,87.9684,87.6653,87.6817,161336.0
2018-05-30 10:20:00,107.07,107.15,106.82,106.85,158701.0,87.6899,87.7554,87.4851,87.5097,158701.0
2018-05-30 10:25:00,106.86,107.0,106.75,106.87,158473.0,87.5179,87.6326,87.4278,87.5261,158473.0
2018-05-30 10:30:00,106.88,107.04,106.87,106.93,125159.0,87.5343,87.6653,87.5261,87.5752,125159.0
2018-05-30 10:35:00,106.93,107.02,106.84,106.94,194234.0,87.5752,87.6489,87.5015,87.5834,194234.0
2018-05-30 10:40:00,106.95,107.21,106.8,107.19,234001.0,87.5916,87.8046,87.4688,87.7882,234001.0
2018-05-30 10:45:00,107.18,107.36,107.16,107.29,150129.0,87.78,87.9274,87.7636,87.8701,150129.0
2018-05-30 10:50:00,107.3,107.35,107.18,107.19,167878.0,87.8783,87.9192,87.78,87.7882,167878.0
2018-05-30 10:55:00,107.2,107.3,107.11,107.13,152889.0,87.7964,87.8783,87.7227,87.739,152889.0
2018-05-30 11:00:00,107.13,107.25,106.97,106.97,155768.0,87.739,87.8373,87.608,87.608,155768.0
2018-05-30 11:05:00,106.97,106.98,106.71,106.76,155551.0,87.608,87.6162,87.3951,87.436,155551.0
2018-05-30 11:10:00,106.76,106.81,106.67,106.71,155922.0,87.436,87.477,87.3623,87.3951,155922.0
2018-05-30 11:15:00,106.72,106.87,106.65,106.81,169836.0,87.4032,87.5261,87.3459,87.477,169836.0
2018-05-30 11:20:00,106.81,107.07,106.8,107.05,105142.0,87.477,87.6899,87.4688,87.6735,105142.0
2018-05-30 11:25:00,107.06,107.19,107.02,107.05,121461.0,87.6817,87.7882,87.6489,87.6735,121461.0
2018-05-30 11:30:00,107.05,107.45,107.05,107.44,172585.0,87.6735,88.0011,87.6735,87.9929,172585.0
2018-05-30 11:35:00,107.45,107.64,107.41,107.62,218555.0,88.0011,88.1567,87.9684,88.1403,218555.0
2018-05-30 11:40:00,107.63,107.63,107.34,107.4,205190.0,88.1485,88.1485,87.911,87.9602,205190.0
2018-05-30 11:45:00,107.4,107.49,107.33,107.44,123984.0,87.9602,88.0339,87.9028,87.9929,123984.0
2018-05-30 11:50:00,107.44,107.61,107.41,107.59,176254.0,87.9929,88.1322,87.9684,88.1158,176254.0
2018-05-30 11:55:00,107.59,107.77,107.5,107.63,330328.0,88.1158,88.2632,88.0421,88.1485,330328.0
2018-05-30 12:00:00,107.63,108.0,107.63,107.89,370606.0,88.1485,88.4516,88.1485,88.3615,370606.0
2018-05-30 12:05:00,107.88,108.05,107.82,107.84,249738.0,88.3533,88.4925,88.3041,88.3205,249738.0
2018-05-30 12:10:00,107.86,107.94,107.72,107.83,132925.0,88.3369,88.4024,88.2222,88.3123,132925.0
2018-05-30 12:15:00,107.83,107.89,107.76,107.84,100804.0,88.3123,88.3615,88.255,88.3205,100804.0
2018-05-30 12:20:00,107.84,108.1,107.83,108.08,143751.0,88.3205,88.5335,88.3123,88.5171,143751.0
2018-05-30 12:25:00,108.09,108.14,108.01,108.13,129323.0,88.5253,88.5662,88.4598,88.558,129323.0
2018-05-30 12:30:00,108.13,108.16,108.06,108.08,159815.0,88.558,88.5826,88.5007,88.5171,159815.0
2018-05-30 12:35:00,108.08,108.12,107.98,108.05,162234.0,88.5171,88.5498,88.4352,88.4925,162234.0
2018-05-30 12:40:00,108.04,108.17,108.01,108.15,123652.0,88.4843,88.5908,88.4598,88.5744,123652.0
2018-05-30 12:45:00,108.14,108.18,108.04,108.06,106195.0,88.5662,88.599,88.4843,88.5007,106195.0
2018-05-30 12:50:00,108.06,108.13,108.05,108.1,111999.0,88.5007,88.558,88.4925,88.5335,111999.0
2018-05-30 12:55:00,108.1,108.23,108.05,108.12,148824.0,88.5335,88.6399,88.4925,88.5498,148824.0
2018-05-30 13:00:00,108.12,108.16,107.93,107.97,126641.0,88.5498,88.5826,88.3942,88.427,126641.0
2018-05-30 13:05:00,107.97,108.03,107.88,108.01,80782.0,88.427,88.4761,88.3533,88.4598,80782.0
2018-05-30 13:10:00,108.01,108.12,107.93,108.11,94883.0,88.4598,88.5498,88.3942,88.5417,94883.0
2018-05-30 13:15:00,108.12,108.26,108.08,108.23,168296.0,88.5498,88.6645,88.5171,88.6399,168296.0
2018-05-30 13:20:00,108.22,108.26,108.05,108.09,95537.0,88.6317,88.6645,88.4925,88.5253,95537.0
2018-05-30 13:25:00,108.09,108.21,108.04,108.15,182269.0,88.5253,88.6236,88.4843,88.5744,182269.0
2018-05-30 13:30:00,108.16,108.3,108.15,108.3,122843.0,88.5826,88.6973,88.5744,88.6973,122843.0
2018-05-30 13:35:00,108.32,108.34,108.26,108.33,97472.0,88.7136,88.73,88.6645,88.7218,97472.0
2018-05-30 13:40:00,108.34,108.41,108.21,108.41,136584.0,88.73,88.7874,88.6236,88.7874,136584.0
2018-05-30 13:45:00,108.41,108.6,108.41,108.59,185547.0,88.7874,88.943,88.7874,88.9348,185547.0
2018-05-30 13:50:00,108.59,108.59,108.38,108.38,96030.0,88.9348,88.9348,88.7628,88.7628,96030.0
2018-05-30 13:55:00,108.39,108.54,108.39,108.52,91412.0,88.771,88.8938,88.771,88.8774,91412.0
2018-05-30 14:00:00,108.53,108.6,108.41,108.43,73985.0,88.8856,88.943,88.7874,88.8037,73985.0
2018-05-30 14:05:00,108.42,108.57,108.38,108.55,126888.0,88.7955,88.9184,88.7628,88.902,126888.0
2018-05-30 14:10:00,108.56,108.57,108.47,108.5,105486.0,88.9102,88.9184,88.8365,88.8611,105486.0
2018-05-30 14:15:00,108.5,108.52,108.4,108.4,195011.0,88.8611,88.8774,88.7792,88.7792,195011.0
2018-05-30 14:20:00,108.4,108.46,108.37,108.4,111952.0,88.7792,88.8283,88.7546,88.7792,111952.0
2018-05-30 14:25:00,108.4,108.48,108.33,108.33,115128.0,88.7792,88.8447,88.7218,88.7218,115128.0
2018-05-30 14:30:00,108.33,108.56,108.3,108.54,152065.0,88.7218,88.9102,88.6973,88.8938,152065.0
2018-05-30 14:35:00,108.54,108.59,108.49,108.49,104750.0,88.8938,88.9348,88.8529,88.8529,104750.0
2018-05-30 14:40:00,108.49,108.57,108.38,108.42,132016.0,88.8529,88.9184,88.7628,88.7955,132016.0
2018-05-30 14:45:00,108.43,108.5,108.35,108.39,115943.0,88.8037,88.8611,88.7382,88.771,115943.0
2018-05-30 14:50:00,108.4,108.45,108.28,108.3,85981.0,88.7792,88.8201,88.6809,88.6973,85981.0
2018-05-30 14:55:00,108.3,108.32,108.23,108.31,97748.0,88.6973,88.7136,88.6399,88.7055,97748.0
2018-05-30 15:00:00,108.31,108.45,108.31,108.38,159958.0,88.7055,88.8201,88.7055,88.7628,159958.0
2018-05-30 15:05:00,108.39,108.48,108.28,108.28,110708.0,88.771,88.8447,88.6809,88.6809,110708.0
2018-05-30 15:10:00,108.29,108.32,108.22,108.23,94865.0,88.6891,88.7136,88.6317,88.6399,94865.0
2018-05-30 15:15:00,108.23,108.32,108.21,108.3,97036.0,88.6399,88.7136,88.6236,88.6973,97036.0
2018-05-30 15:20:00,108.3,108.3,108.14,108.18,120329.0,88.6973,88.6973,88.5662,88.599,120329.0
2018-05-30 15:25:00,108.18,108.2,108.09,108.1,94334.0,88.599,88.6154,88.5253,88.5335,94334.0
2018-05-30 15:30:00,108.1,108.23,108.05,108.18,152407.0,88.5335,88.6399,88.4925,88.599,152407.0
2018-05-30 15:35:00,108.19,108.22,108.13,108.16,193239.0,88.6072,88.6317,88.558,88.5826,193239.0
2018-05-30 15:40:00,108.15,108.32,108.12,108.27,201274.0,88.5744,88.7136,88.5498,88.6727,201274.0
2018-05-30 15:45:00,108.27,108.27,108.15,108.22,243943.0,88.6727,88.6727,88.5744,88.6317,243943.0
2018-05-30 15:50:00,108.21,108.33,108.12,108.18,321675.0,88.6236,88.7218,88.5498,88.599,321675.0
2018-05-30 15:55:00,108.19,108.44,108.15,108.34,723904.0,88.6072,88.8119,88.5744,88.73,723904.0
2018-05-31 09:30:00,107.95,108.03,107.43,107.92,462858.0,88.4106,88.4761,87.9847,88.386,462858.0
2018-05-31 09:35:00,107.93,108.19,107.82,108.01,279443.0,88.3942,88.6072,88.3041,88.4598,279443.0
2018-05-31 09:40:00,108.01,108.06,107.68,107.68,158212.0,88.4598,88.5007,88.1895,88.1895,158212.0
2018-05-31 09:45:00,107.68,107.81,107.51,107.52,238671.0,88.1895,88.296,88.0503,88.0584,238671.0
2018-05-31 09:50:00,107.52,107.6,107.18,107.28,231761.0,88.0584,88.124,87.78,87.8619,231761.0
2018-05-31 09:55:00,107.28,107.29,106.97,107.03,271459.0,87.8619,87.8701,87.608,87.6571,271459.0
2018-05-31 10:00:00,107.04,107.12,106.85,106.85,321100.0,87.6653,87.7308,87.5097,87.5097,321100.0
2018-05-31 10:05:00,106.86,106.86,106.42,106.54,288269.0,87.5179,87.5179,87.1576,87.2558,288269.0
2018-05-31 10:10:00,106.55,106.92,106.45,106.9,223883.0,87.264,87.567,87.1821,87.5507,223883.0
2018-05-31 10:15:00,106.91,106.98,106.71,106.73,201580.0,87.5589,87.6162,87.3951,87.4114,201580.0
2018-05-31 10:20:00,106.72,106.89,106.64,106.69,196219.0,87.4032,87.5425,87.3377,87.3787,196219.0
2018-05-31 10:25:00,106.71,107.01,106.7,107.0,145800.0,87.3951,87.6408,87.3869,87.6326,145800.0
2018-05-31 10:30:00,107.0,107.17,106.87,106.93,145956.0,87.6326,87.7718,87.5261,87.5752,145956.0
2018-05-31 10:35:00,106.94,106.99,106.67,106.83,176334.0,87.5834,87.6244,87.3623,87.4933,176334.0
2018-05-31 10:40:00,106.83,106.99,106.81,106.89,170423.0,87.4933,87.6244,87.477,87.5425,170423.0
2018-05-31 10:45:00,106.89,106.91,106.61,106.64,126312.0,87.5425,87.5589,87.3132,87.3377,126312.0
2018-05-31 10:50:00,106.63,106.86,106.61,106.75,168948.0,87.3295,87.5179,87.3132,87.4278,168948.0
2018-05-31 10:55:00,106.75,106.86,106.6,106.8,130405.0,87.4278,87.5179,87.305,87.4688,130405.0
2018-05-31 11:00:00,106.8,106.97,106.72,106.94,167810.0,87.4688,87.608,87.4032,87.5834,167810.0
2018-05-31 11:05:00,106.94,107.02,106.88,106.92,109045.0,87.5834,87.6489,87.5343,87.567,109045.0
2018-05-31 11:10:00,106.92,107.02,106.86,106.86,111019.0,87.567,87.6489,87.5179,87.5179,111019.0
2018-05-31 11:15:00,106.87,107.0,106.87,106.97,159089.0,87.5261,87.6326,87.5261,87.608,159089.0
2018-05-31 11:20:00,106.97,107.08,106.84,106.88,136602.0,87.608,87.6981,87.5015,87.5343,136602.0
2018-05-31 11:25:00,106.88,107.34,106.87,107.34,218416.0,87.5343,87.911,87.5261,87.911,218416.0
2018-05-31 11:30:00,107.34,107.36,107.15,107.17,123140.0,87.911,87.9274,87.7554,87.7718,123140.0
2018-05-31 11:35:00,107.17,107.52,107.15,107.43,171702.0,87.7718,88.0584,87.7554,87.9847,171702.0
2018-05-31 11:40:00,107.42,107.66,107.38,107.38,218156.0,87.9765,88.1731,87.9438,87.9438,218156.0
2018-05-31 11:45:00,107.37,107.5,107.28,107.35,135462.0,87.9356,88.0421,87.8619,87.9192,135462.0
2018-05-31 11:50:00,107.34,107.39,107.24,107.36,76146.0,87.911,87.952,87.8291,87.9274,76146.0
2018-05-31 11:55:00,107.35,107.44,107.27,107.34,141092.0,87.9192,87.9929,87.8537,87.911,141092.0
2018-05-31 12:00:00,107.34,107.35,107.1,107.17,92699.0,87.911,87.9192,87.7145,87.7718,92699.0
2018-05-31 12:05:00,107.17,107.23,106.97,107.0,124669.0,87.7718,87.8209,87.608,87.6326,124669.0
2018-05-31 12:10:00,107.01,107.13,107.01,107.09,99366.0,87.6408,87.739,87.6408,87.7063,99366.0
2018-05-31 12:15:00,107.08,107.17,107.05,107.17,56192.0,87.6981,87.7718,87.6735,87.7718,56192.0
2018-05-31 12:20:00,107.17,107.22,107.14,107.21,87468.0,87.7718,87.8127,87.7472,87.8046,87468.0
2018-05-31 12:25:00,107.2,107.2,106.98,107.04,82250.0,87.7964,87.7964,87.6162,87.6653,82250.0
2018-05-31 12:30:00,107.03,107.14,107.0,107.06,75318.0,87.6571,87.7472,87.6326,87.6817,75318.0
2018-05-31 12:35:00,107.06,107.13,107.0,107.05,79442.0,87.6817,87.739,87.6326,87.6735,79442.0
2018-05-31 12:40:00,107.05,107.21,106.99,107.21,95552.0,87.6735,87.8046,87.6244,87.8046,95552.0
2018-05-31 12:45:00,107.22,107.34,107.17,107.34,99323.0,87.8127,87.911,87.7718,87.911,99323.0
2018-05-31 12:50:00,107.33,107.33,107.18,107.2,73131.0,87.9028,87.9028,87.78,87.7964,73131.0
2018-05-31 12:55:00,107.2,107.33,107.18,107.32,58657.0,87.7964,87.9028,87.78,87.8946,58657.0
2018-05-31 13:00:00,107.3,107.38,107.2,107.29,62396.0,87.8783,87.9438,87.7964,87.8701,62396.0
2018-05-31 13:05:00,107.29,107.35,107.21,107.3,62483.0,87.8701,87.9192,87.8046,87.8783,62483.0
2018-05-31 13:10:00,107.3,107.32,107.17,107.22,66725.0,87.8783,87.8946,87.7718,87.8127,66725.0
2018-05-31 13:15:00,107.23,107.49,107.23,107.44,84500.0,87.8209,88.0339,87.8209,87.9929,84500.0
2018-05-31 13:20:00,107.45,107.54,107.36,107.39,68774.0,88.0011,88.0748,87.9274,87.952,68774.0
2018-05-31 13:25:00,107.4,107.44,107.25,107.39,78743.0,87.9602,87.9929,87.8373,87.952,78743.0
2018-05-31 13:30:00,107.38,107.44,107.14,107.21,92656.0,87.9438,87.9929,87.7472,87.8046,92656.0
2018-05-31 13:35:00,107.21,107.39,107.16,107.35,99037.0,87.8046,87.952,87.7636,87.9192,99037.0
2018-05-31 13:40:00,107.35,107.43,107.22,107.23,91320.0,87.9192,87.9847,87.8127,87.8209,91320.0
2018-05-31 13:45:00,107.24,107.25,107.01,107.05,110090.0,87.8291,87.8373,87.6408,87.6735,110090.0
2018-05-31 13:50:00,107.05,107.12,106.95,107.07,122421.0,87.6735,87.7308,87.5916,87.6899,122421.0
2018-05-31 13:55:00,107.06,107.06,106.79,106.83,193281.0,87.6817,87.6817,87.4606,87.4933,193281.0
2018-05-31 14:00:00,106.82,106.87,106.69,106.8,146344.0,87.4851,87.5261,87.3787,87.4688,146344.0
2018-05-31 14:05:00,106.81,106.89,106.73,106.77,100489.0,87.477,87.5425,87.4114,87.4442,100489.0
2018-05-31 14:10:00,106.77,106.89,106.74,106.82,114055.0,87.4442,87.5425,87.4196,87.4851,114055.0
2018-05-31 14:15:00,106.81,107.08,106.77,107.08,173500.0,87.477,87.6981,87.4442,87.6981,173500.0
2018-05-31 14:20:00,107.08,107.17,107.04,107.08,83479.0,87.6981,87.7718,87.6653,87.6981,83479.0
2018-05-31 14:25:00,107.1,107.2,107.09,107.11,89268.0,87.7145,87.7964,87.7063,87.7227,89268.0
2018-05-31 14:30:00,107.11,107.16,107.05,107.1,126046.0,87.7227,87.7636,87.6735,87.7145,126046.0
2018-05-31 14:35:00,107.1,107.1,106.96,106.98,88982.0,87.7145,87.7145,87.5998,87.6162,88982.0
2018-05-31 14:40:00,106.97,107.18,106.93,107.17,87331.0,87.608,87.78,87.5752,87.7718,87331.0
2018-05-31 14:45:00,107.18,107.23,107.12,107.14,60665.0,87.78,87.8209,87.7308,87.7472,60665.0
2018-05-31 14:50:00,107.14,107.31,107.13,107.25,86239.0,87.7472,87.8865,87.739,87.8373,86239.0
2018-05-31 14:55:00,107.25,107.29,107.17,107.28,73132.0,87.8373,87.8701,87.7718,87.8619,73132.0
2018-05-31 15:00:00,107.29,107.41,107.23,107.27,140304.0,87.8701,87.9684,87.8209,87.8537,140304.0
2018-05-31 15:05:00,107.27,107.64,107.27,107.55,158840.0,87.8537,88.1567,87.8537,88.083,158840.0
2018-05-31 15:10:00,107.56,107.6,107.45,107.57,102996.0,88.0912,88.124,88.0011,88.0994,102996.0
2018-05-31 15:15:00,107.57,107.62,107.42,107.48,128539.0,88.0994,88.1403,87.9765,88.0257,128539.0
2018-05-31 15:20:00,107.49,107.57,107.41,107.42,111463.0,88.0339,88.0994,87.9684,87.9765,111463.0
2018-05-31 15:25:00,107.42,107.48,107.4,107.43,99638.0,87.9765,88.0257,87.9602,87.9847,99638.0
2018-05-31 15:30:00,107.44,107.44,107.23,107.25,178540.0,87.9929,87.9929,87.8209,87.8373,178540.0
2018-05-31 15:35:00,107.25,107.44,107.24,107.35,152902.0,87.8373,87.9929,87.8291,87.9192,152902.0
2018-05-31 15:40:00,107.36,107.39,107.08,107.11,214612.0,87.9274,87.952,87.6981,87.7227,214612.0
2018-05-31 15:45:00,107.11,107.22,106.96,107.15,392610.0,87.7227,87.8127,87.5998,87.7554,392610.0
2018-05-31 15:50:00,107.15,107.15,106.97,107.0,390705.0,87.7554,87.7554,87.608,87.6326,390705.0
2018-05-31 15:55:00,107.01,107.12,106.83,107.02,1314942.0,87.6408,87.7308,87.4933,87.6489,1314942.0
2018-06-01 09:30:00,108.32,108.8,108.32,108.66,562779.0,88.7136,89.1068,88.7136,88.9921,562779.0
2018-06-01 09:35:00,108.67,108.72,108.45,108.51,275155.0,89.0003,89.0412,88.8201,88.8693,275155.0
2018-06-01 09:40:00,108.51,108.65,108.47,108.59,203740.0,88.8693,88.9839,88.8365,88.9348,203740.0
2018-06-01 09:45:00,108.58,108.8,108.55,108.71,192651.0,88.9266,89.1068,88.902,89.0331,192651.0
2018-06-01 09:50:00,108.72,108.86,108.63,108.79,174811.0,89.0412,89.1559,88.9675,89.0986,174811.0
2018-06-01 09:55:00,108.8,108.94,108.79,108.83,264830.0,89.1068,89.2214,89.0986,89.1313,264830.0
2018-06-01 10:00:00,108.83,108.94,108.73,108.79,223537.0,89.1313,89.2214,89.0494,89.0986,223537.0
2018-06-01 10:05:00,108.78,108.82,108.34,108.34,217916.0,89.0904,89.1231,88.73,88.73,217916.0
2018-06-01 10:10:00,108.35,108.47,108.29,108.32,179465.0,88.7382,88.8365,88.6891,88.7136,179465.0
2018-06-01 10:15:00,108.32,108.32,108.03,108.29,245972.0,88.7136,88.7136,88.4761,88.6891,245972.0
2018-06-01 10:20:00,108.29,108.57,108.23,108.44,265201.0,88.6891,88.9184,88.6399,88.8119,265201.0
2018-06-01 10:25:00,108.44,108.49,108.27,108.27,112161.0,88.8119,88.8529,88.6727,88.6727,112161.0
2018-06-01 10:30:00,108.27,108.39,108.05,108.19,158519.0,88.6727,88.771,88.4925,88.6072,158519.0
2018-06-01 10:35:00,108.19,108.24,108.06,108.16,114219.0,88.6072,88.6481,88.5007,88.5826,114219.0
2018-06-01 10:40:00,108.15,108.29,108.06,108.15,204114.0,88.5744,88.6891,88.5007,88.5744,204114.0
2018-06-01 10:45:00,108.14,108.34,108.13,108.2,139063.0,88.5662,88.73,88.558,88.6154,139063.0
2018-06-01 10:50:00,108.21,108.24,108.05,108.09,131012.0,88.6236,88.6481,88.4925,88.5253,131012.0
2018-06-01 10:55:00,108.09,108.15,108.07,108.07,120359.0,88.5253,88.5744,88.5089,88.5089,120359.0
2018-06-01 11:00:00,108.07,108.17,108.02,108.15,80867.0,88.5089,88.5908,88.4679,88.5744,80867.0
2018-06-01 11:05:00,108.15,108.23,108.01,108.02,80377.0,88.5744,88.6399,88.4598,88.4679,80377.0
2018-06-01 11:10:00,108.02,108.05,107.84,107.85,242261.0,88.4679,88.4925,88.3205,88.3287,242261.0
2018-06-01 11:15:00,107.86,107.98,107.8,107.86,105222.0,88.3369,88.4352,88.2878,88.3369,105222.0
2018-06-01 11:20:00,107.86,108.05,107.85,108.01,120166.0,88.3369,88.4925,88.3287,88.4598,120166.0
2018-06-01 11:25:00,108.01,108.14,107.91,107.91,101205.0,88.4598,88.5662,88.3779,88.3779,101205.0
2018-06-01 11:30:00,107.91,108.24,107.87,108.24,121350.0,88.3779,88.6481,88.3451,88.6481,121350.0
2018-06-01 11:35:00,108.24,108.43,108.23,108.38,113236.0,88.6481,88.8037,88.6399,88.7628,113236.0
2018-06-01 11:40:00,108.38,108.42,108.24,108.26,105086.0,88.7628,88.7955,88.6481,88.6645,105086.0
2018-06-01 11:45:00,108.27,108.38,108.26,108.29,93179.0,88.6727,88.7628,88.6645,88.6891,93179.0
2018-06-01 11:50:00,108.29,108.44,108.27,108.4,91006.0,88.6891,88.8119,88.6727,88.7792,91006.0
2018-06-01 11:55:00,108.4,108.44,108.36,108.39,97775.0,88.7792,88.8119,88.7464,88.771,97775.0
2018-06-01 12:00:00,108.39,108.44,108.34,108.44,85940.0,88.771,88.8119,88.73,88.8119,85940.0
2018-06-01 12:05:00,108.44,108.5,108.43,108.5,146488.0,88.8119,88.8611,88.8037,88.8611,146488.0
2018-06-01 12:10:00,108.5,108.63,108.47,108.59,152113.0,88.8611,88.9675,88.8365,88.9348,152113.0
2018-06-01 12:15:00,108.59,108.68,108.58,108.59,114893.0,88.9348,89.0085,88.9266,88.9348,114893.0
2018-06-01 12:20:00,108.59,108.6,108.45,108.48,93991.0,88.9348,88.943,88.8201,88.8447,93991.0
2018-06-01 12:25:00,108.47,108.51,108.46,108.5,112346.0,88.8365,88.8693,88.8283,88.8611,112346.0
2018-06-01 12:30:00,108.51,108.61,108.49,108.59,102823.0,88.8693,88.9512,88.8529,88.9348,102823.0
2018-06-01 12:35:00,108.58,108.65,108.5,108.52,82674.0,88.9266,88.9839,88.8611,88.8774,82674.0
2018-06-01 12:40:00,108.52,108.57,108.51,108.55,64284.0,88.8774,88.9184,88.8693,88.902,64284.0
2018-06-01 12:45:00,108.55,108.6,108.46,108.46,55226.0,88.902,88.943,88.8283,88.8283,55226.0
2018-06-01 12:50:00,108.46,108.49,108.39,108.46,77472.0,88.8283,88.8529,88.771,88.8283,77472.0
2018-06-01 12:55:00,108.45,108.49,108.34,108.48,76942.0,88.8201,88.8529,88.73,88.8447,76942.0
2018-06-01 13:00:00,108.49,108.53,108.45,108.52,93119.0,88.8529,88.8856,88.8201,88.8774,93119.0
2018-06-01 13:05:00,108.52,108.55,108.49,108.49,104571.0,88.8774,88.902,88.8529,88.8529,104571.0
2018-06-01 13:10:00,108.49,108.5,108.42,108.47,89384.0,88.8529,88.8611,88.7955,88.8365,89384.0
2018-06-01 13:15:00,108.46,108.5,108.39,108.44,68731.0,88.8283,88.8611,88.771,88.8119,68731.0
2018-06-01 13:20:00,108.45,108.65,108.44,108.65,141777.0,88.8201,88.9839,88.8119,88.9839,141777.0
2018-06-01 13:25:00,108.65,108.72,108.64,108.7,79638.0,88.9839,89.0412,88.9757,89.0249,79638.0
2018-06-01 13:30:00,108.69,108.76,108.66,108.69,117221.0,89.0167,89.074,88.9921,89.0167,117221.0
2018-06-01 13:35:00,108.7,108.75,108.63,108.66,128690.0,89.0249,89.0658,88.9675,88.9921,128690.0
2018-06-01 13:40:00,108.67,108.76,108.65,108.72,109323.0,89.0003,89.074,88.9839,89.0412,109323.0
2018-06-01 13:45:00,108.72,108.73,108.52,108.55,126612.0,89.0412,89.0494,88.8774,88.902,126612.0
2018-06-01 13:50:00,108.54,108.61,108.52,108.56,98106.0,88.8938,88.9512,88.8774,88.9102,98106.0
2018-06-01 13:55:00,108.55,108.72,108.51,108.69,110466.0,88.902,89.0412,88.8693,89.0167,110466.0
2018-06-01 14:00:00,108.7,108.75,108.56,108.59,136358.0,89.0249,89.0658,88.9102,88.9348,136358.0
2018-06-01 14:05:00,108.59,108.6,108.41,108.44,140277.0,88.9348,88.943,88.7874,88.8119,140277.0
2018-06-01 14:10:00,108.44,108.5,108.37,108.44,120362.0,88.8119,88.8611,88.7546,88.8119,120362.0
2018-06-01 14:15:00,108.44,108.46,108.39,108.43,73005.0,88.8119,88.8283,88.771,88.8037,73005.0
2018-06-01 14:20:00,108.42,108.5,108.41,108.41,93319.0,88.7955,88.8611,88.7874,88.7874,93319.0
2018-06-01 14:25:00,108.41,108.43,108.33,108.41,93063.0,88.7874,88.8037,88.7218,88.7874,93063.0
2018-06-01 14:30:00,108.41,108.46,108.32,108.37,118015.0,88.7874,88.8283,88.7136,88.7546,118015.0
2018-06-01 14:35:00,108.37,108.44,108.34,108.42,75832.0,88.7546,88.8119,88.73,88.7955,75832.0
2018-06-01 14:40:00,108.42,108.53,108.39,108.53,124827.0,88.7955,88.8856,88.771,88.8856,124827.0
2018-06-01 14:45:00,108.54,108.63,108.47,108.5,128019.0,88.8938,88.9675,88.8365,88.8611,128019.0
2018-06-01 14:50:00,108.5,108.51,108.46,108.5,68494.0,88.8611,88.8693,88.8283,88.8611,68494.0
2018-06-01 14:55:00,108.5,108.58,108.48,108.54,187173.0,88.8611,88.9266,88.8447,88.8938,187173.0
2018-06-01 15:00:00,108.55,108.56,108.49,108.51,102926.0,88.902,88.9102,88.8529,88.8693,102926.0
2018-06-01 15:05:00,108.52,108.53,108.26,108.27,146333.0,88.8774,88.8856,88.6645,88.6727,146333.0
2018-06-01 15:10:00,108.27,108.3,108.15,108.18,156271.0,88.6727,88.6973,88.5744,88.599,156271.0
2018-06-01 15:15:00,108.18,108.21,108.12,108.17,83374.0,88.599,88.6236,88.5498,88.5908,83374.0
2018-06-01 15:20:00,108.16,108.26,108.08,108.19,118121.0,88.5826,88.6645,88.5171,88.6072,118121.0
2018-06-01 15:25:00,108.2,108.29,108.17,108.26,76018.0,88.6154,88.6891,88.5908,88.6645,76018.0
2018-06-01 15:30:00,108.26,108.31,108.22,108.26,122551.0,88.6645,88.7055,88.6317,88.6645,122551.0
2018-06-01 15:35:00,108.26,108.27,108.13,108.23,126252.0,88.6645,88.6727,88.558,88.6399,126252.0
2018-06-01 15:40:00,108.23,108.27,108.18,108.25,120049.0,88.6399,88.6727,88.599,88.6563,120049.0
2018-06-01 15:45:00,108.27,108.3,108.16,108.17,161182.0,88.6727,88.6973,88.5826,88.5908,161182.0
2018-06-01 15:50:00,108.16,108.31,108.15,108.26,223350.0,88.5826,88.7055,88.5744,88.6645,223350.0
2018-06-01 15:55:00,108.25,108.39,108.2,108.38,696266.0,88.6563,88.771,88.6154,88.7628,696266.0
2018-06-04 09:30:00,108.99,109.26,108.88,109.15,289918.0,89.2624,89.4835,89.1723,89.3934,289918.0
2018-06-04 09:35:00,109.14,109.18,108.98,109.13,205625.0,89.3852,89.418,89.2542,89.377,205625.0
2018-06-04 09:40:00,109.13,109.13,108.9,109.07,197421.0,89.377,89.377,89.1887,89.3279,197421.0
2018-06-04 09:45:00,109.08,109.09,108.9,108.96,148777.0,89.3361,89.3443,89.1887,89.2378,148777.0
2018-06-04 09:50:00,108.96,109.03,108.82,108.84,121584.0,89.2378,89.2951,89.1231,89.1395,121584.0
2018-06-04 09:55:00,108.85,108.98,108.79,108.93,121308.0,89.1477,89.2542,89.0986,89.2132,121308.0
2018-06-04 10:00:00,108.94,109.0,108.7,108.76,90959.0,89.2214,89.2706,89.0249,89.074,90959.0
2018-06-04 10:05:00,108.75,108.86,108.64,108.73,147064.0,89.0658,89.1559,88.9757,89.0494,147064.0
2018-06-04 10:10:00,108.74,108.94,108.72,108.81,96827.0,89.0576,89.2214,89.0412,89.115,96827.0
2018-06-04 10:15:00,108.84,108.92,108.77,108.81,93028.0,89.1395,89.205,89.0822,89.115,93028.0
2018-06-04 10:20:00,108.8,108.81,108.6,108.61,125069.0,89.1068,89.115,88.943,88.9512,125069.0
2018-06-04 10:25:00,108.62,108.65,108.53,108.55,94056.0,88.9593,88.9839,88.8856,88.902,94056.0
2018-06-04 10:30:00,108.55,108.77,108.5,108.76,84677.0,88.902,89.0822,88.8611,89.074,84677.0
2018-06-04 10:35:00,108.76,108.82,108.63,108.68,67661.0,89.074,89.1231,88.9675,89.0085,67661.0
2018-06-04 10:40:00,108.68,108.7,108.6,108.64,68650.0,89.0085,89.0249,88.943,88.9757,68650.0
2018-06-04 10:45:00,108.64,108.67,108.53,108.59,77759.0,88.9757,89.0003,88.8856,88.9348,77759.0
2018-06-04 10:50:00,108.6,108.83,108.6,108.75,104396.0,88.943,89.1313,88.943,89.0658,104396.0
2018-06-04 10:55:00,108.75,108.81,108.72,108.77,78776.0,89.0658,89.115,89.0412,89.0822,78776.0
2018-06-04 11:00:00,108.77,108.92,108.76,108.88,113042.0,89.0822,89.205,89.074,89.1723,113042.0
2018-06-04 11:05:00,108.89,108.89,108.67,108.69,58164.0,89.1805,89.1805,89.0003,89.0167,58164.0
2018-06-04 11:10:00,108.68,108.71,108.52,108.55,83001.0,89.0085,89.0331,88.8774,88.902,83001.0
2018-06-04 11:15:00,108.56,108.66,108.53,108.61,118543.0,88.9102,88.9921,88.8856,88.9512,118543.0
2018-06-04 11:20:00,108.61,108.62,108.45,108.49,107617.0,88.9512,88.9593,88.8201,88.8529,107617.0
2018-06-04 11:25:00,108.5,108.63,108.49,108.63,70963.0,88.8611,88.9675,88.8529,88.9675,70963.0
2018-06-04 11:30:00,108.64,108.66,108.54,108.56,48575.0,88.9757,88.9921,88.8938,88.9102,48575.0
2018-06-04 11:35:00,108.58,108.61,108.5,108.56,76287.0,88.9266,88.9512,88.8611,88.9102,76287.0
2018-06-04 11:40:00,108.56,108.67,108.56,108.67,76723.0,88.9102,89.0003,88.9102,89.0003,76723.0
2018-06-04 11:45:00,108.67,108.74,108.58,108.6,78400.0,89.0003,89.0576,88.9266,88.943,78400.0
2018-06-04 11:50:00,108.6,108.6,108.5,108.57,74080.0,88.943,88.943,88.8611,88.9184,74080.0
2018-06-04 11:55:00,108.58,108.66,108.56,108.59,69614.0,88.9266,88.9921,88.9102,88.9348,69614.0
2018-06-04 12:00:00,108.6,108.61,108.47,108.49,111530.0,88.943,88.9512,88.8365,88.8529,111530.0
2018-06-04 12:05:00,108.5,108.58,108.46,108.53,68825.0,88.8611,88.9266,88.8283,88.8856,68825.0
2018-06-04 12:10:00,108.53,108.62,108.47,108.56,49472.0,88.8856,88.9593,88.8365,88.9102,49472.0
2018-06-04 12:15:00,108.56,108.63,108.54,108.59,32871.0,88.9102,88.9675,88.8938,88.9348,32871.0
2018-06-04 12:20:00,108.6,108.71,108.59,108.61,69920.0,88.943,89.0331,88.9348,88.9512,69920.0
2018-06-04 12:25:00,108.61,108.63,108.48,108.5,54433.0,88.9512,88.9675,88.8447,88.8611,54433.0
2018-06-04 12:30:00,108.5,108.52,108.45,108.46,45224.0,88.8611,88.8774,88.8201,88.8283,45224.0
2018-06-04 12:35:00,108.47,108.52,108.44,108.46,106705.0,88.8365,88.8774,88.8119,88.8283,106705.0
2018-06-04 12:40:00,108.46,108.47,108.42,108.44,37645.0,88.8283,88.8365,88.7955,88.8119,37645.0
2018-06-04 12:45:00,108.45,108.48,108.42,108.43,32948.0,88.8201,88.8447,88.7955,88.8037,32948.0
2018-06-04 12:50:00,108.43,108.48,108.4,108.41,51268.0,88.8037,88.8447,88.7792,88.7874,51268.0
2018-06-04 12:55:00,108.41,108.45,108.4,108.44,66656.0,88.7874,88.8201,88.7792,88.8119,66656.0
2018-06-04 13:00:00,108.44,108.51,108.42,108.48,61771.0,88.8119,88.8693,88.7955,88.8447,61771.0
2018-06-04 13:05:00,108.48,108.49,108.39,108.4,89244.0,88.8447,88.8529,88.771,88.7792,89244.0
2018-06-04 13:10:00,108.4,108.46,108.37,108.46,56921.0,88.7792,88.8283,88.7546,88.8283,56921.0
2018-06-04 13:15:00,108.47,108.51,108.45,108.48,46271.0,88.8365,88.8693,88.8201,88.8447,46271.0
2018-06-04 13:20:00,108.49,108.52,108.44,108.48,45239.0,88.8529,88.8774,88.8119,88.8447,45239.0
2018-06-04 13:25:00,108.49,108.51,108.46,108.47,47883.0,88.8529,88.8693,88.8283,88.8365,47883.0
2018-06-04 13:30:00,108.47,108.61,108.44,108.55,121328.0,88.8365,88.9512,88.8119,88.902,121328.0
2018-06-04 13:35:00,108.54,108.58,108.42,108.48,144154.0,88.8938,88.9266,88.7955,88.8447,144154.0
2018-06-04 13:40:00,108.48,108.5,108.42,108.47,56683.0,88.8447,88.8611,88.7955,88.8365,56683.0
2018-06-04 13:45:00,108.48,108.51,108.43,108.44,50556.0,88.8447,88.8693,88.8037,88.8119,50556.0
2018-06-04 13:50:00,108.44,108.46,108.39,108.42,73003.0,88.8119,88.8283,88.771,88.7955,73003.0
2018-06-04 13:55:00,108.42,108.48,108.4,108.48,49288.0,88.7955,88.8447,88.7792,88.8447,49288.0
2018-06-04 14:00:00,108.48,108.5,108.46,108.48,46094.0,88.8447,88.8611,88.8283,88.8447,46094.0
2018-06-04 14:05:00,108.48,108.55,108.48,108.54,44352.0,88.8447,88.902,88.8447,88.8938,44352.0
2018-06-04 14:10:00,108.55,108.6,108.52,108.57,94771.0,88.902,88.943,88.8774,88.9184,94771.0
2018-06-04 14:15:00,108.56,108.62,108.56,108.6,77907.0,88.9102,88.9593,88.9102,88.943,77907.0
2018-06-04 14:20:00,108.6,108.65,108.58,108.59,59485.0,88.943,88.9839,88.9266,88.9348,59485.0
2018-06-04 14:25:00,108.59,108.62,108.55,108.56,54802.0,88.9348,88.9593,88.902,88.9102,54802.0
2018-06-04 14:30:00,108.56,108.59,108.53,108.54,55105.0,88.9102,88.9348,88.8856,88.8938,55105.0
2018-06-04 14:35:00,108.53,108.55,108.49,108.5,54795.0,88.8856,88.902,88.8529,88.8611,54795.0
2018-06-04 14:40:00,108.5,108.51,108.43,108.45,64699.0,88.8611,88.8693,88.8037,88.8201,64699.0
2018-06-04 14:45:00,108.46,108.46,108.41,108.41,51372.0,88.8283,88.8283,88.7874,88.7874,51372.0
2018-06-04 14:50:00,108.42,108.51,108.37,108.4,216822.0,88.7955,88.8693,88.7546,88.7792,216822.0
2018-06-04 14:55:00,108.4,108.5,108.39,108.47,77624.0,88.7792,88.8611,88.771,88.8365,77624.0
2018-06-04 15:00:00,108.46,108.48,108.42,108.46,62703.0,88.8283,88.8447,88.7955,88.8283,62703.0
2018-06-04 15:05:00,108.45,108.47,108.44,108.45,45274.0,88.8201,88.8365,88.8119,88.8201,45274.0
2018-06-04 15:10:00,108.45,108.47,108.36,108.47,68748.0,88.8201,88.8365,88.7464,88.8365,68748.0
2018-06-04 15:15:00,108.46,108.53,108.44,108.48,67020.0,88.8283,88.8856,88.8119,88.8447,67020.0
2018-06-04 15:20:00,108.49,108.5,108.41,108.42,56655.0,88.8529,88.8611,88.7874,88.7955,56655.0
2018-06-04 15:25:00,108.43,108.43,108.38,108.42,73740.0,88.8037,88.8037,88.7628,88.7955,73740.0
2018-06-04 15:30:00,108.42,108.43,108.32,108.4,104067.0,88.7955,88.8037,88.7136,88.7792,104067.0
2018-06-04 15:35:00,108.41,108.47,108.39,108.44,96161.0,88.7874,88.8365,88.771,88.8119,96161.0
2018-06-04 15:40:00,108.44,108.47,108.4,108.41,101128.0,88.8119,88.8365,88.7792,88.7874,101128.0
2018-06-04 15:45:00,108.4,108.41,108.27,108.37,214130.0,88.7792,88.7874,88.6727,88.7546,214130.0
2018-06-04 15:50:00,108.38,108.47,108.32,108.38,197575.0,88.7628,88.8365,88.7136,88.7628,197575.0
2018-06-04 15:55:00,108.39,108.42,108.31,108.42,330306.0,88.771,88.7955,88.7055,88.7955,330306.0
2018-06-05 09:30:00,108.24,108.31,108.06,108.12,331981.0,88.6481,88.7055,88.5007,88.5498,331981.0
2018-06-05 09:35:00,108.12,108.18,107.63,107.91,204326.0,88.5498,88.599,88.1485,88.3779,204326.0
2018-06-05 09:40:00,107.9,107.96,107.77,107.79,103889.0,88.3697,88.4188,88.2632,88.2796,103889.0
2018-06-05 09:45:00,107.8,107.86,107.71,107.78,118226.0,88.2878,88.3369,88.2141,88.2714,118226.0
2018-06-05 09:50:00,107.78,107.83,107.7,107.7,93072.0,88.2714,88.3123,88.2059,88.2059,93072.0
2018-06-05 09:55:00,107.7,107.74,107.56,107.58,141611.0,88.2059,88.2386,88.0912,88.1076,141611.0
2018-06-05 10:00:00,107.57,107.89,107.55,107.79,140853.0,88.0994,88.3615,88.083,88.2796,140853.0
2018-06-05 10:05:00,107.79,107.93,107.59,107.8,175450.0,88.2796,88.3942,88.1158,88.2878,175450.0
2018-06-05 10:10:00,107.8,107.86,107.69,107.77,84502.0,88.2878,88.3369,88.1977,88.2632,84502.0
2018-06-05 10:15:00,107.77,107.78,107.62,107.64,73209.0,88.2632,88.2714,88.1403,88.1567,73209.0
2018-06-05 10:20:00,107.64,107.65,107.45,107.45,129709.0,88.1567,88.1649,88.0011,88.0011,129709.0
2018-06-05 10:25:00,107.46,107.68,107.46,107.67,84320.0,88.0093,88.1895,88.0093,88.1813,84320.0
2018-06-05 10:30:00,107.66,107.79,107.59,107.61,72299.0,88.1731,88.2796,88.1158,88.1322,72299.0
2018-06-05 10:35:00,107.6,107.6,107.42,107.46,104822.0,88.124,88.124,87.9765,88.0093,104822.0
2018-06-05 10:40:00,107.46,107.46,107.31,107.37,144270.0,88.0093,88.0093,87.8865,87.9356,144270.0
2018-06-05 10:45:00,107.38,107.44,107.3,107.34,119040.0,87.9438,87.9929,87.8783,87.911,119040.0
2018-06-05 10:50:00,107.34,107.48,107.33,107.48,126470.0,87.911,88.0257,87.9028,88.0257,126470.0
2018-06-05 10:55:00,107.48,107.48,107.36,107.39,78166.0,88.0257,88.0257,87.9274,87.952,78166.0
2018-06-05 11:00:00,107.39,107.42,107.26,107.26,82066.0,87.952,87.9765,87.8455,87.8455,82066.0
2018-06-05 11:05:00,107.27,107.27,107.07,107.17,177926.0,87.8537,87.8537,87.6899,87.7718,177926.0
2018-06-05 11:10:00,107.18,107.38,107.16,107.37,102554.0,87.78,87.9438,87.7636,87.9356,102554.0
2018-06-05 11:15:00,107.38,107.69,107.37,107.58,162841.0,87.9438,88.1977,87.9356,88.1076,162841.0
2018-06-05 11:20:00,107.57,107.61,107.39,107.39,70957.0,88.0994,88.1322,87.952,87.952,70957.0
2018-06-05 11:25:00,107.39,107.49,107.35,107.46,42883.0,87.952,88.0339,87.9192,88.0093,42883.0
2018-06-05 11:30:00,107.46,107.46,107.35,107.44,54876.0,88.0093,88.0093,87.9192,87.9929,54876.0
2018-06-05 11:35:00,107.44,107.46,107.33,107.45,76587.0,87.9929,88.0093,87.9028,88.0011,76587.0
2018-06-05 11:40:00,107.45,107.45,107.2,107.21,118582.0,88.0011,88.0011,87.7964,87.8046,118582.0
2018-06-05 11:45:00,107.22,107.31,107.16,107.3,85584.0,87.8127,87.8865,87.7636,87.8783,85584.0
2018-06-05 11:50:00,107.3,107.33,107.21,107.31,77445.0,87.8783,87.9028,87.8046,87.8865,77445.0
2018-06-05 11:55:00,107.32,107.34,107.24,107.27,68478.0,87.8946,87.911,87.8291,87.8537,68478.0
2018-06-05 12:00:00,107.27,107.36,107.19,107.19,69910.0,87.8537,87.9274,87.7882,87.7882,69910.0
2018-06-05 12:05:00,107.19,107.29,107.14,107.28,125910.0,87.7882,87.8701,87.7472,87.8619,125910.0
2018-06-05 12:10:00,107.28,107.4,107.26,107.4,112441.0,87.8619,87.9602,87.8455,87.9602,112441.0
2018-06-05 12:15:00,107.42,107.44,107.31,107.38,86650.0,87.9765,87.9929,87.8865,87.9438,86650.0
2018-06-05 12:20:00,107.38,107.45,107.23,107.23,65877.0,87.9438,88.0011,87.8209,87.8209,65877.0
2018-06-05 12:25:00,107.23,107.37,107.23,107.32,49964.0,87.8209,87.9356,87.8209,87.8946,49964.0
2018-06-05 12:30:00,107.32,107.35,107.23,107.3,58004.0,87.8946,87.9192,87.8209,87.8783,58004.0
2018-06-05 12:35:00,107.3,107.48,107.27,107.48,96563.0,87.8783,88.0257,87.8537,88.0257,96563.0
2018-06-05 12:40:00,107.49,107.68,107.47,107.64,123061.0,88.0339,88.1895,88.0175,88.1567,123061.0
2018-06-05 12:45:00,107.64,107.65,107.48,107.52,71225.0,88.1567,88.1649,88.0257,88.0584,71225.0
2018-06-05 12:50:00,107.53,107.66,107.52,107.66,101710.0,88.0666,88.1731,88.0584,88.1731,101710.0
2018-06-05 12:55:00,107.66,107.8,107.65,107.71,107314.0,88.1731,88.2878,88.1649,88.2141,107314.0
2018-06-05 13:00:00,107.71,107.81,107.68,107.79,83000.0,88.2141,88.296,88.1895,88.2796,83000.0
2018-06-05 13:05:00,107.8,107.85,107.69,107.84,75781.0,88.2878,88.3287,88.1977,88.3205,75781.0
2018-06-05 13:10:00,107.84,107.85,107.75,107.79,57230.0,88.3205,88.3287,88.2468,88.2796,57230.0
2018-06-05 13:15:00,107.79,107.8,107.72,107.79,82327.0,88.2796,88.2878,88.2222,88.2796,82327.0
2018-06-05 13:20:00,107.79,107.82,107.7,107.74,38268.0,88.2796,88.3041,88.2059,88.2386,38268.0
2018-06-05 13:25:00,107.75,107.82,107.66,107.72,70515.0,88.2468,88.3041,88.1731,88.2222,70515.0
2018-06-05 13:30:00,107.69,107.78,107.65,107.7,67247.0,88.1977,88.2714,88.1649,88.2059,67247.0
2018-06-05 13:35:00,107.7,107.76,107.66,107.75,42137.0,88.2059,88.255,88.1731,88.2468,42137.0
2018-06-05 13:40:00,107.75,107.86,107.72,107.84,85915.0,88.2468,88.3369,88.2222,88.3205,85915.0
2018-06-05 13:45:00,107.85,107.99,107.81,107.96,109319.0,88.3287,88.4434,88.296,88.4188,109319.0
2018-06-05 13:50:00,107.96,107.97,107.87,107.91,50775.0,88.4188,88.427,88.3451,88.3779,50775.0
2018-06-05 13:55:00,107.92,107.92,107.84,107.88,55737.0,88.386,88.386,88.3205,88.3533,55737.0
2018-06-05 14:00:00,107.89,107.92,107.79,107.87,126686.0,88.3615,88.386,88.2796,88.3451,126686.0
2018-06-05 14:05:00,107.87,107.98,107.87,107.98,69058.0,88.3451,88.4352,88.3451,88.4352,69058.0
2018-06-05 14:10:00,107.97,107.99,107.91,107.97,69705.0,88.427,88.4434,88.3779,88.427,69705.0
2018-06-05 14:15:00,107.98,108.07,107.96,108.05,99256.0,88.4352,88.5089,88.4188,88.4925,99256.0
2018-06-05 14:20:00,108.06,108.06,107.98,108.05,45450.0,88.5007,88.5007,88.4352,88.4925,45450.0
2018-06-05 14:25:00,108.05,108.09,108.03,108.08,65100.0,88.4925,88.5253,88.4761,88.5171,65100.0
2018-06-05 14:30:00,108.07,108.07,107.99,108.06,73936.0,88.5089,88.5089,88.4434,88.5007,73936.0
2018-06-05 14:35:00,108.06,108.06,108.0,108.03,45884.0,88.5007,88.5007,88.4516,88.4761,45884.0
2018-06-05 14:40:00,108.03,108.06,108.0,108.04,53300.0,88.4761,88.5007,88.4516,88.4843,53300.0
2018-06-05 14:45:00,108.03,108.09,108.03,108.08,43911.0,88.4761,88.5253,88.4761,88.5171,43911.0
2018-06-05 14:50:00,108.08,108.16,108.07,108.16,74603.0,88.5171,88.5826,88.5089,88.5826,74603.0
2018-06-05 14:55:00,108.16,108.2,108.13,108.2,64656.0,88.5826,88.6154,88.558,88.6154,64656.0
2018-06-05 15:00:00,108.2,108.2,108.08,108.11,94947.0,88.6154,88.6154,88.5171,88.5417,94947.0
2018-06-05 15:05:00,108.11,108.14,108.09,108.11,58378.0,88.5417,88.5662,88.5253,88.5417,58378.0
2018-06-05 15:10:00,108.11,108.12,107.88,107.9,110797.0,88.5417,88.5498,88.3533,88.3697,110797.0
2018-06-05 15:15:00,107.91,108.01,107.9,108.01,49150.0,88.3779,88.4598,88.3697,88.4598,49150.0
2018-06-05 15:20:00,108.02,108.03,107.89,107.91,62885.0,88.4679,88.4761,88.3615,88.3779,62885.0
2018-06-05 15:25:00,107.9,107.95,107.89,107.93,53947.0,88.3697,88.4106,88.3615,88.3942,53947.0
2018-06-05 15:30:00,107.93,107.95,107.9,107.91,68858.0,88.3942,88.4106,88.3697,88.3779,68858.0
2018-06-05 15:35:00,107.9,107.98,107.89,107.96,65810.0,88.3697,88.4352,88.3615,88.4188,65810.0
2018-06-05 15:40:00,107.95,107.96,107.79,107.81,100429.0,88.4106,88.4188,88.2796,88.296,100429.0
2018-06-05 15:45:00,107.8,107.9,107.75,107.9,155009.0,88.2878,88.3697,88.2468,88.3697,155009.0
2018-06-05 15:50:00,107.89,107.89,107.8,107.83,121130.0,88.3615,88.3615,88.2878,88.3123,121130.0
2018-06-05 15:55:00,107.83,107.9,107.76,107.88,415873.0,88.3123,88.3697,88.255,88.3533,415873.0
2018-06-06 09:30:00,108.72,108.94,108.48,108.88,404538.0,89.0412,89.2214,88.8447,89.1723,404538.0
2018-06-06 09:35:00,108.89,109.12,108.82,109.02,325513.0,89.1805,89.3688,89.1231,89.2869,325513.0
2018-06-06 09:40:00,109.01,109.26,109.0,109.23,297236.0,89.2788,89.4835,89.2706,89.4589,297236.0
2018-06-06 09:45:00,109.24,109.4,109.16,109.21,280415.0,89.4671,89.5982,89.4016,89.4425,280415.0
2018-06-06 09:50:00,109.22,109.29,109.18,109.25,140091.0,89.4507,89.5081,89.418,89.4753,140091.0
2018-06-06 09:55:00,109.26,109.29,109.14,109.18,140265.0,89.4835,89.5081,89.3852,89.418,140265.0
2018-06-06 10:00:00,109.19,109.28,109.12,109.17,165280.0,89.4262,89.4999,89.3688,89.4098,165280.0
2018-06-06 10:05:00,109.17,109.24,109.15,109.19,137943.0,89.4098,89.4671,89.3934,89.4262,137943.0
2018-06-06 10:10:00,109.2,109.4,109.19,109.36,184172.0,89.4344,89.5982,89.4262,89.5654,184172.0
2018-06-06 10:15:00,109.36,109.46,109.35,109.45,144286.0,89.5654,89.6473,89.5572,89.6391,144286.0
2018-06-06 10:20:00,109.45,109.62,109.45,109.55,321128.0,89.6391,89.7783,89.6391,89.721,321128.0
2018-06-06 10:25:00,109.55,109.73,109.54,109.68,131261.0,89.721,89.8684,89.7128,89.8275,131261.0
2018-06-06 10:30:00,109.66,109.75,109.6,109.61,157891.0,89.8111,89.8848,89.762,89.7701,157891.0
2018-06-06 10:35:00,109.61,109.72,109.57,109.68,112382.0,89.7701,89.8602,89.7374,89.8275,112382.0
2018-06-06 10:40:00,109.68,109.68,109.47,109.56,179396.0,89.8275,89.8275,89.6555,89.7292,179396.0
2018-06-06 10:45:00,109.56,109.61,109.47,109.5,212133.0,89.7292,89.7701,89.6555,89.6801,212133.0
2018-06-06 10:50:00,109.5,109.6,109.47,109.58,128372.0,89.6801,89.762,89.6555,89.7456,128372.0
2018-06-06 10:55:00,109.58,109.81,109.58,109.8,134470.0,89.7456,89.9339,89.7456,89.9258,134470.0
2018-06-06 11:00:00,109.8,109.9,109.79,109.87,118384.0,89.9258,90.0077,89.9176,89.9831,118384.0
2018-06-06 11:05:00,109.87,110.0,109.81,109.99,142622.0,89.9831,90.0896,89.9339,90.0814,142622.0
2018-06-06 11:10:00,109.99,110.11,109.96,110.11,223931.0,90.0814,90.1796,90.0568,90.1796,223931.0
2018-06-06 11:15:00,110.11,110.15,109.99,110.09,126860.0,90.1796,90.2124,90.0814,90.1633,126860.0
2018-06-06 11:20:00,110.08,110.11,110.0,110.04,160713.0,90.1551,90.1796,90.0896,90.1223,160713.0
2018-06-06 11:25:00,110.04,110.12,110.01,110.09,97051.0,90.1223,90.1878,90.0977,90.1633,97051.0
2018-06-06 11:30:00,110.08,110.28,110.06,110.27,183231.0,90.1551,90.3189,90.1387,90.3107,183231.0
2018-06-06 11:35:00,110.28,110.33,110.16,110.17,95421.0,90.3189,90.3598,90.2206,90.2288,95421.0
2018-06-06 11:40:00,110.17,110.34,110.13,110.34,113372.0,90.2288,90.368,90.196,90.368,113372.0
2018-06-06 11:45:00,110.34,110.49,110.26,110.38,196589.0,90.368,90.4909,90.3025,90.4008,196589.0
2018-06-06 11:50:00,110.38,110.4,110.29,110.36,122705.0,90.4008,90.4172,90.3271,90.3844,122705.0
2018-06-06 11:55:00,110.37,110.54,110.35,110.53,154609.0,90.3926,90.5318,90.3762,90.5236,154609.0
2018-06-06 12:00:00,110.53,110.66,110.51,110.65,189714.0,90.5236,90.6301,90.5072,90.6219,189714.0
2018-06-06 12:05:00,110.65,110.7,110.55,110.59,143927.0,90.6219,90.6629,90.54,90.5728,143927.0
2018-06-06 12:10:00,110.6,110.67,110.47,110.5,102523.0,90.581,90.6383,90.4745,90.4991,102523.0
2018-06-06 12:15:00,110.5,110.68,110.46,110.68,101083.0,90.4991,90.6465,90.4663,90.6465,101083.0
2018-06-06 12:20:00,110.68,110.74,110.6,110.62,143960.0,90.6465,90.6956,90.581,90.5973,143960.0
2018-06-06 12:25:00,110.63,110.63,110.52,110.52,102284.0,90.6055,90.6055,90.5154,90.5154,102284.0
2018-06-06 12:30:00,110.52,110.55,110.34,110.34,174748.0,90.5154,90.54,90.368,90.368,174748.0
2018-06-06 12:35:00,110.35,110.38,110.27,110.32,145665.0,90.3762,90.4008,90.3107,90.3516,145665.0
2018-06-06 12:40:00,110.32,110.44,110.32,110.39,88836.0,90.3516,90.4499,90.3516,90.409,88836.0
2018-06-06 12:45:00,110.38,110.44,110.33,110.4,69663.0,90.4008,90.4499,90.3598,90.4172,69663.0
2018-06-06 12:50:00,110.4,110.41,110.35,110.39,72266.0,90.4172,90.4253,90.3762,90.409,72266.0
2018-06-06 12:55:00,110.39,110.42,110.33,110.39,86701.0,90.409,90.4335,90.3598,90.409,86701.0
2018-06-06 13:00:00,110.4,110.47,110.36,110.37,84806.0,90.4172,90.4745,90.3844,90.3926,84806.0
2018-06-06 13:05:00,110.37,110.51,110.36,110.46,60598.0,90.3926,90.5072,90.3844,90.4663,60598.0
2018-06-06 13:10:00,110.46,110.53,110.44,110.51,63736.0,90.4663,90.5236,90.4499,90.5072,63736.0
2018-06-06 13:15:00,110.51,110.51,110.45,110.47,90548.0,90.5072,90.5072,90.4581,90.4745,90548.0
2018-06-06 13:20:00,110.5,110.6,110.43,110.6,110198.0,90.4991,90.581,90.4417,90.581,110198.0
2018-06-06 13:25:00,110.61,110.66,110.57,110.58,85179.0,90.5891,90.6301,90.5564,90.5646,85179.0
2018-06-06 13:30:00,110.58,110.63,110.35,110.44,513792.0,90.5646,90.6055,90.3762,90.4499,513792.0
2018-06-06 13:35:00,110.44,110.46,110.36,110.44,141213.0,90.4499,90.4663,90.3844,90.4499,141213.0
2018-06-06 13:40:00,110.43,110.46,110.39,110.43,109707.0,90.4417,90.4663,90.409,90.4417,109707.0
2018-06-06 13:45:00,110.43,110.48,110.4,110.46,80190.0,90.4417,90.4827,90.4172,90.4663,80190.0
2018-06-06 13:50:00,110.45,110.5,110.45,110.49,82847.0,90.4581,90.4991,90.4581,90.4909,82847.0
2018-06-06 13:55:00,110.5,110.55,110.48,110.55,150209.0,90.4991,90.54,90.4827,90.54,150209.0
2018-06-06 14:00:00,110.55,110.55,110.5,110.53,76797.0,90.54,90.54,90.4991,90.5236,76797.0
2018-06-06 14:05:00,110.53,110.55,110.43,110.49,64890.0,90.5236,90.54,90.4417,90.4909,64890.0
2018-06-06 14:10:00,110.49,110.5,110.35,110.36,130319.0,90.4909,90.4991,90.3762,90.3844,130319.0
2018-06-06 14:15:00,110.36,110.43,110.33,110.34,120709.0,90.3844,90.4417,90.3598,90.368,120709.0
2018-06-06 14:20:00,110.34,110.44,110.34,110.44,69351.0,90.368,90.4499,90.368,90.4499,69351.0
2018-06-06 14:25:00,110.44,110.5,110.43,110.5,92142.0,90.4499,90.4991,90.4417,90.4991,92142.0
2018-06-06 14:30:00,110.49,110.49,110.37,110.37,80348.0,90.4909,90.4909,90.3926,90.3926,80348.0
2018-06-06 14:35:00,110.38,110.43,110.35,110.41,77996.0,90.4008,90.4417,90.3762,90.4253,77996.0
2018-06-06 14:40:00,110.42,110.52,110.41,110.51,126382.0,90.4335,90.5154,90.4253,90.5072,126382.0
2018-06-06 14:45:00,110.52,110.6,110.52,110.56,147730.0,90.5154,90.581,90.5154,90.5482,147730.0
2018-06-06 14:50:00,110.55,110.55,110.41,110.41,97331.0,90.54,90.54,90.4253,90.4253,97331.0
2018-06-06 14:55:00,110.42,110.43,110.35,110.42,176505.0,90.4335,90.4417,90.3762,90.4335,176505.0
2018-06-06 15:00:00,110.42,110.43,110.34,110.34,110230.0,90.4335,90.4417,90.368,90.368,110230.0
2018-06-06 15:05:00,110.34,110.35,110.09,110.11,207484.0,90.368,90.3762,90.1633,90.1796,207484.0
2018-06-06 15:10:00,110.12,110.21,110.06,110.2,188826.0,90.1878,90.2615,90.1387,90.2534,188826.0
2018-06-06 15:15:00,110.2,110.21,110.14,110.2,170162.0,90.2534,90.2615,90.2042,90.2534,170162.0
2018-06-06 15:20:00,110.2,110.25,110.19,110.22,153018.0,90.2534,90.2943,90.2452,90.2697,153018.0
2018-06-06 15:25:00,110.23,110.34,110.22,110.24,127423.0,90.2779,90.368,90.2697,90.2861,127423.0
2018-06-06 15:30:00,110.25,110.28,110.13,110.14,155591.0,90.2943,90.3189,90.196,90.2042,155591.0
2018-06-06 15:35:00,110.14,110.19,110.09,110.13,203541.0,90.2042,90.2452,90.1633,90.196,203541.0
2018-06-06 15:40:00,110.14,110.24,110.14,110.15,204810.0,90.2042,90.2861,90.2042,90.2124,204810.0
2018-06-06 15:45:00,110.14,110.3,110.07,110.3,240708.0,90.2042,90.3353,90.1469,90.3353,240708.0
2018-06-06 15:50:00,110.3,110.32,110.24,110.29,217652.0,90.3353,90.3516,90.2861,90.3271,217652.0
2018-06-06 15:55:00,110.29,110.37,110.2,110.37,629587.0,90.3271,90.3926,90.2534,90.3926,629587.0
2018-06-07 09:30:00,111.18,111.41,111.1,111.15,423550.0,91.056,91.2443,90.9905,91.0314,423550.0
2018-06-07 09:35:00,111.14,111.18,110.76,110.82,262864.0,91.0232,91.056,90.712,90.7611,262864.0
2018-06-07 09:40:00,110.82,111.04,110.75,110.86,209726.0,90.7611,90.9413,90.7038,90.7939,209726.0
2018-06-07 09:45:00,110.86,111.42,110.85,111.38,153497.0,90.7939,91.2525,90.7857,91.2198,153497.0
2018-06-07 09:50:00,111.39,111.42,111.21,111.29,151304.0,91.228,91.2525,91.0805,91.1461,151304.0
2018-06-07 09:55:00,111.29,111.31,111.0,111.06,163267.0,91.1461,91.1624,90.9086,90.9577,163267.0
2018-06-07 10:00:00,111.05,111.36,111.04,111.36,195982.0,90.9495,91.2034,90.9413,91.2034,195982.0
2018-06-07 10:05:00,111.36,111.5,111.23,111.33,180162.0,91.2034,91.3181,91.0969,91.1788,180162.0
2018-06-07 10:10:00,111.34,111.42,111.24,111.41,143372.0,91.187,91.2525,91.1051,91.2443,143372.0
2018-06-07 10:15:00,111.42,111.49,111.33,111.37,128327.0,91.2525,91.3099,91.1788,91.2116,128327.0
2018-06-07 10:20:00,111.38,111.38,111.24,111.25,164880.0,91.2198,91.2198,91.1051,91.1133,164880.0
2018-06-07 10:25:00,111.25,111.38,111.25,111.33,109782.0,91.1133,91.2198,91.1133,91.1788,109782.0
2018-06-07 10:30:00,111.33,111.34,110.91,110.92,143691.0,91.1788,91.187,90.8348,90.843,143691.0
2018-06-07 10:35:00,110.91,110.98,110.64,110.75,197058.0,90.8348,90.8922,90.6137,90.7038,197058.0
2018-06-07 10:40:00,110.76,110.93,110.51,110.87,175255.0,90.712,90.8512,90.5072,90.8021,175255.0
2018-06-07 10:45:00,110.87,110.98,110.76,110.93,164691.0,90.8021,90.8922,90.712,90.8512,164691.0
2018-06-07 10:50:00,110.93,110.94,110.5,110.87,169498.0,90.8512,90.8594,90.4991,90.8021,169498.0
2018-06-07 10:55:00,110.86,111.0,110.85,110.95,98742.0,90.7939,90.9086,90.7857,90.8676,98742.0
2018-06-07 11:00:00,110.96,111.0,110.85,110.92,112360.0,90.8758,90.9086,90.7857,90.843,112360.0
2018-06-07 11:05:00,110.93,111.0,110.8,110.91,108257.0,90.8512,90.9086,90.7448,90.8348,108257.0
2018-06-07 11:10:00,110.91,111.33,110.91,111.27,142941.0,90.8348,91.1788,90.8348,91.1297,142941.0
2018-06-07 11:15:00,111.28,111.28,111.12,111.17,92902.0,91.1379,91.1379,91.0068,91.0478,92902.0
2018-06-07 11:20:00,111.17,111.17,111.03,111.07,76567.0,91.0478,91.0478,90.9331,90.9659,76567.0
2018-06-07 11:25:00,111.07,111.14,111.02,111.14,56552.0,90.9659,91.0232,90.9249,91.0232,56552.0
2018-06-07 11:30:00,111.14,111.2,111.02,111.18,74851.0,91.0232,91.0724,90.9249,91.056,74851.0
2018-06-07 11:35:00,111.18,111.31,111.17,111.3,82144.0,91.056,91.1624,91.0478,91.1543,82144.0
2018-06-07 11:40:00,111.31,111.4,111.24,111.35,154639.0,91.1624,91.2362,91.1051,91.1952,154639.0
2018-06-07 11:45:00,111.35,111.39,111.26,111.28,84795.0,91.1952,91.228,91.1215,91.1379,84795.0
2018-06-07 11:50:00,111.29,111.36,111.23,111.34,116662.0,91.1461,91.2034,91.0969,91.187,116662.0
2018-06-07 11:55:00,111.34,111.35,111.18,111.28,93714.0,91.187,91.1952,91.056,91.1379,93714.0
2018-06-07 12:00:00,111.28,111.31,111.15,111.21,80072.0,91.1379,91.1624,91.0314,91.0805,80072.0
2018-06-07 12:05:00,111.21,111.28,111.03,111.1,94873.0,91.0805,91.1379,90.9331,90.9905,94873.0
2018-06-07 12:10:00,111.11,111.28,111.09,111.19,53080.0,90.9986,91.1379,90.9823,91.0642,53080.0
2018-06-07 12:15:00,111.18,111.25,111.15,111.23,78894.0,91.056,91.1133,91.0314,91.0969,78894.0
2018-06-07 12:20:00,111.22,111.23,111.13,111.18,69161.0,91.0887,91.0969,91.015,91.056,69161.0
2018-06-07 12:25:00,111.18,111.23,111.07,111.09,67093.0,91.056,91.0969,90.9659,90.9823,67093.0
2018-06-07 12:30:00,111.1,111.12,110.94,111.01,169267.0,90.9905,91.0068,90.8594,90.9167,169267.0
2018-06-07 12:35:00,111.01,111.07,110.99,111.06,83151.0,90.9167,90.9659,90.9004,90.9577,83151.0
2018-06-07 12:40:00,111.06,111.08,110.9,110.93,127632.0,90.9577,90.9741,90.8267,90.8512,127632.0
2018-06-07 12:45:00,110.93,110.97,110.8,110.84,104345.0,90.8512,90.884,90.7448,90.7775,104345.0
2018-06-07 12:50:00,110.83,110.93,110.81,110.92,59417.0,90.7693,90.8512,90.7529,90.843,59417.0
2018-06-07 12:55:00,110.93,110.99,110.84,110.97,69507.0,90.8512,90.9004,90.7775,90.884,69507.0
2018-06-07 13:00:00,110.96,110.97,110.88,110.93,50912.0,90.8758,90.884,90.8103,90.8512,50912.0
2018-06-07 13:05:00,110.93,110.96,110.77,110.78,62542.0,90.8512,90.8758,90.7202,90.7284,62542.0
2018-06-07 13:10:00,110.78,110.9,110.75,110.8,79425.0,90.7284,90.8267,90.7038,90.7448,79425.0
2018-06-07 13:15:00,110.81,110.95,110.73,110.93,88978.0,90.7529,90.8676,90.6874,90.8512,88978.0
2018-06-07 13:20:00,110.94,110.95,110.85,110.86,68422.0,90.8594,90.8676,90.7857,90.7939,68422.0
2018-06-07 13:25:00,110.87,110.88,110.66,110.68,53437.0,90.8021,90.8103,90.6301,90.6465,53437.0
2018-06-07 13:30:00,110.69,110.75,110.36,110.36,167679.0,90.6547,90.7038,90.3844,90.3844,167679.0
2018-06-07 13:35:00,110.35,110.44,110.05,110.24,292210.0,90.3762,90.4499,90.1305,90.2861,292210.0
2018-06-07 13:40:00,110.24,110.36,110.02,110.3,163166.0,90.2861,90.3844,90.1059,90.3353,163166.0
2018-06-07 13:45:00,110.29,110.6,110.23,110.59,176739.0,90.3271,90.581,90.2779,90.5728,176739.0
2018-06-07 13:50:00,110.58,110.58,110.37,110.41,87470.0,90.5646,90.5646,90.3926,90.4253,87470.0
2018-06-07 13:55:00,110.41,110.56,110.37,110.38,88558.0,90.4253,90.5482,90.3926,90.4008,88558.0
2018-06-07 14:00:00,110.38,110.64,110.3,110.63,137863.0,90.4008,90.6137,90.3353,90.6055,137863.0
2018-06-07 14:05:00,110.62,110.81,110.6,110.76,175112.0,90.5973,90.7529,90.581,90.712,175112.0
2018-06-07 14:10:00,110.77,110.84,110.68,110.8,103097.0,90.7202,90.7775,90.6465,90.7448,103097.0
2018-06-07 14:15:00,110.81,110.89,110.69,110.86,99277.0,90.7529,90.8185,90.6547,90.7939,99277.0
2018-06-07 14:20:00,110.86,110.94,110.8,110.92,99637.0,90.7939,90.8594,90.7448,90.843,99637.0
2018-06-07 14:25:00,110.92,110.94,110.73,110.86,82113.0,90.843,90.8594,90.6874,90.7939,82113.0
2018-06-07 14:30:00,110.87,110.89,110.74,110.8,67495.0,90.8021,90.8185,90.6956,90.7448,67495.0
2018-06-07 14:35:00,110.8,110.85,110.75,110.83,44247.0,90.7448,90.7857,90.7038,90.7693,44247.0
2018-06-07 14:40:00,110.83,110.83,110.67,110.69,71943.0,90.7693,90.7693,90.6383,90.6547,71943.0
2018-06-07 14:45:00,110.69,111.0,110.68,110.98,96591.0,90.6547,90.9086,90.6465,90.8922,96591.0
2018-06-07 14:50:00,110.98,111.03,110.9,110.95,63955.0,90.8922,90.9331,90.8267,90.8676,63955.0
2018-06-07 14:55:00,110.95,110.96,110.82,110.86,48254.0,90.8676,90.8758,90.7611,90.7939,48254.0
2018-06-07 15:00:00,110.86,110.94,110.8,110.82,79912.0,90.7939,90.8594,90.7448,90.7611,79912.0
2018-06-07 15:05:00,110.82,110.84,110.54,110.54,234473.0,90.7611,90.7775,90.5318,90.5318,234473.0
2018-06-07 15:10:00,110.54,110.74,110.52,110.69,106883.0,90.5318,90.6956,90.5154,90.6547,106883.0
2018-06-07 15:15:00,110.69,110.7,110.61,110.69,65464.0,90.6547,90.6629,90.5891,90.6547,65464.0
2018-06-07 15:20:00,110.68,110.87,110.68,110.83,75707.0,90.6465,90.8021,90.6465,90.7693,75707.0
2018-06-07 15:25:00,110.82,110.86,110.73,110.78,63448.0,90.7611,90.7939,90.6874,90.7284,63448.0
2018-06-07 15:30:00,110.78,110.79,110.69,110.74,107282.0,90.7284,90.7366,90.6547,90.6956,107282.0
2018-06-07 15:35:00,110.73,110.99,110.72,110.96,93100.0,90.6874,90.9004,90.6792,90.8758,93100.0
2018-06-07 15:40:00,110.96,111.03,110.87,110.88,204759.0,90.8758,90.9331,90.8021,90.8103,204759.0
2018-06-07 15:45:00,110.88,110.91,110.76,110.78,129707.0,90.8103,90.8348,90.712,90.7284,129707.0
2018-06-07 15:50:00,110.78,110.91,110.78,110.78,199758.0,90.7284,90.8348,90.7284,90.7284,199758.0
2018-06-07 15:55:00,110.78,110.85,110.71,110.77,464465.0,90.7284,90.7857,90.671,90.7202,464465.0
2018-06-08 09:30:00,110.62,110.92,110.5,110.84,409166.0,90.5973,90.843,90.4991,90.7775,409166.0
2018-06-08 09:35:00,110.84,110.88,110.56,110.56,128794.0,90.7775,90.8103,90.5482,90.5482,128794.0
2018-06-08 09:40:00,110.55,110.59,110.16,110.31,182055.0,90.54,90.5728,90.2206,90.3434,182055.0
2018-06-08 09:45:00,110.32,110.4,110.06,110.37,166563.0,90.3516,90.4172,90.1387,90.3926,166563.0
2018-06-08 09:50:00,110.38,110.45,110.27,110.38,238521.0,90.4008,90.4581,90.3107,90.4008,238521.0
2018-06-08 09:55:00,110.37,110.73,110.37,110.64,212120.0,90.3926,90.6874,90.3926,90.6137,212120.0
2018-06-08 10:00:00,110.64,110.67,110.36,110.37,105821.0,90.6137,90.6383,90.3844,90.3926,105821.0
2018-06-08 10:05:00,110.38,110.5,110.26,110.35,91080.0,90.4008,90.4991,90.3025,90.3762,91080.0
2018-06-08 10:10:00,110.36,110.46,110.3,110.41,125696.0,90.3844,90.4663,90.3353,90.4253,125696.0
2018-06-08 10:15:00,110.41,110.45,110.3,110.43,109128.0,90.4253,90.4581,90.3353,90.4417,109128.0
2018-06-08 10:20:00,110.43,110.61,110.41,110.52,81135.0,90.4417,90.5891,90.4253,90.5154,81135.0
2018-06-08 10:25:00,110.52,110.64,110.49,110.53,84262.0,90.5154,90.6137,90.4909,90.5236,84262.0
2018-06-08 10:30:00,110.53,110.61,110.42,110.44,99645.0,90.5236,90.5891,90.4335,90.4499,99645.0
2018-06-08 10:35:00,110.44,110.6,110.36,110.38,91625.0,90.4499,90.581,90.3844,90.4008,91625.0
2018-06-08 10:40:00,110.38,110.46,110.35,110.43,64112.0,90.4008,90.4663,90.3762,90.4417,64112.0
2018-06-08 10:45:00,110.43,110.61,110.35,110.56,95349.0,90.4417,90.5891,90.3762,90.5482,95349.0
2018-06-08 10:50:00,110.57,110.78,110.57,110.76,240703.0,90.5564,90.7284,90.5564,90.712,240703.0
2018-06-08 10:55:00,110.77,110.95,110.72,110.76,115528.0,90.7202,90.8676,90.6792,90.712,115528.0
2018-06-08 11:00:00,110.75,110.83,110.66,110.75,80061.0,90.7038,90.7693,90.6301,90.7038,80061.0
2018-06-08 11:05:00,110.75,110.88,110.7,110.77,65631.0,90.7038,90.8103,90.6629,90.7202,65631.0
2018-06-08 11:10:00,110.77,110.88,110.75,110.76,91947.0,90.7202,90.8103,90.7038,90.712,91947.0
2018-06-08 11:15:00,110.77,110.83,110.72,110.76,94695.0,90.7202,90.7693,90.6792,90.712,94695.0
2018-06-08 11:20:00,110.75,110.76,110.56,110.62,125122.0,90.7038,90.712,90.5482,90.5973,125122.0
2018-06-08 11:25:00,110.62,110.66,110.51,110.54,94893.0,90.5973,90.6301,90.5072,90.5318,94893.0
2018-06-08 11:30:00,110.54,110.55,110.33,110.44,120539.0,90.5318,90.54,90.3598,90.4499,120539.0
2018-06-08 11:35:00,110.45,110.54,110.45,110.46,65139.0,90.4581,90.5318,90.4581,90.4663,65139.0
2018-06-08 11:40:00,110.47,110.59,110.41,110.58,82041.0,90.4745,90.5728,90.4253,90.5646,82041.0
2018-06-08 11:45:00,110.59,110.63,110.5,110.59,85068.0,90.5728,90.6055,90.4991,90.5728,85068.0
2018-06-08 11:50:00,110.6,110.75,110.57,110.75,59308.0,90.581,90.7038,90.5564,90.7038,59308.0
2018-06-08 11:55:00,110.75,110.78,110.66,110.68,78421.0,90.7038,90.7284,90.6301,90.6465,78421.0
2018-06-08 12:00:00,110.68,110.76,110.63,110.72,54564.0,90.6465,90.712,90.6055,90.6792,54564.0
2018-06-08 12:05:00,110.72,110.73,110.61,110.69,47620.0,90.6792,90.6874,90.5891,90.6547,47620.0
2018-06-08 12:10:00,110.7,110.76,110.63,110.73,59407.0,90.6629,90.712,90.6055,90.6874,59407.0
2018-06-08 12:15:00,110.73,110.75,110.65,110.67,49398.0,90.6874,90.7038,90.6219,90.6383,49398.0
2018-06-08 12:20:00,110.66,110.79,110.66,110.79,74380.0,90.6301,90.7366,90.6301,90.7366,74380.0
2018-06-08 12:25:00,110.79,110.91,110.77,110.87,116338.0,90.7366,90.8348,90.7202,90.8021,116338.0
2018-06-08 12:30:00,110.88,110.89,110.76,110.77,114355.0,90.8103,90.8185,90.712,90.7202,114355.0
2018-06-08 12:35:00,110.78,110.81,110.71,110.75,81988.0,90.7284,90.7529,90.671,90.7038,81988.0
2018-06-08 12:40:00,110.75,110.78,110.68,110.77,72272.0,90.7038,90.7284,90.6465,90.7202,72272.0
2018-06-08 12:45:00,110.77,110.8,110.65,110.71,78440.0,90.7202,90.7448,90.6219,90.671,78440.0
2018-06-08 12:50:00,110.71,110.75,110.67,110.69,45890.0,90.671,90.7038,90.6383,90.6547,45890.0
2018-06-08 12:55:00,110.69,110.77,110.66,110.73,45493.0,90.6547,90.7202,90.6301,90.6874,45493.0
2018-06-08 13:00:00,110.73,110.77,110.67,110.67,52015.0,90.6874,90.7202,90.6383,90.6383,52015.0
2018-06-08 13:05:00,110.67,110.69,110.58,110.64,56950.0,90.6383,90.6547,90.5646,90.6137,56950.0
2018-06-08 13:10:00,110.64,110.73,110.61,110.7,46283.0,90.6137,90.6874,90.5891,90.6629,46283.0
2018-06-08 13:15:00,110.7,110.76,110.7,110.73,39093.0,90.6629,90.712,90.6629,90.6874,39093.0
2018-06-08 13:20:00,110.74,110.75,110.65,110.68,124442.0,90.6956,90.7038,90.6219,90.6465,124442.0
2018-06-08 13:25:00,110.68,110.8,110.62,110.8,88027.0,90.6465,90.7448,90.5973,90.7448,88027.0
2018-06-08 13:30:00,110.8,110.81,110.7,110.8,56556.0,90.7448,90.7529,90.6629,90.7448,56556.0
2018-06-08 13:35:00,110.8,110.83,110.72,110.77,48971.0,90.7448,90.7693,90.6792,90.7202,48971.0
2018-06-08 13:40:00,110.77,110.84,110.76,110.8,49947.0,90.7202,90.7775,90.712,90.7448,49947.0
2018-06-08 13:45:00,110.8,110.89,110.79,110.83,53061.0,90.7448,90.8185,90.7366,90.7693,53061.0
2018-06-08 13:50:00,110.83,110.85,110.55,110.75,186321.0,90.7693,90.7857,90.54,90.7038,186321.0
2018-06-08 13:55:00,110.75,110.75,110.6,110.64,64057.0,90.7038,90.7038,90.581,90.6137,64057.0
2018-06-08 14:00:00,110.64,110.73,110.62,110.71,86202.0,90.6137,90.6874,90.5973,90.671,86202.0
2018-06-08 14:05:00,110.71,110.82,110.69,110.78,61354.0,90.671,90.7611,90.6547,90.7284,61354.0
2018-06-08 14:10:00,110.78,110.97,110.77,110.97,76885.0,90.7284,90.884,90.7202,90.884,76885.0
2018-06-08 14:15:00,110.97,110.97,110.88,110.88,40850.0,90.884,90.884,90.8103,90.8103,40850.0
2018-06-08 14:20:00,110.88,110.88,110.82,110.86,40101.0,90.8103,90.8103,90.7611,90.7939,40101.0
2018-06-08 14:25:00,110.86,110.95,110.84,110.89,60455.0,90.7939,90.8676,90.7775,90.8185,60455.0
2018-06-08 14:30:00,110.89,110.92,110.84,110.9,64606.0,90.8185,90.843,90.7775,90.8267,64606.0
2018-06-08 14:35:00,110.9,110.95,110.88,110.95,40312.0,90.8267,90.8676,90.8103,90.8676,40312.0
2018-06-08 14:40:00,110.94,111.01,110.93,110.98,82227.0,90.8594,90.9167,90.8512,90.8922,82227.0
2018-06-08 14:45:00,110.98,111.0,110.9,110.96,43900.0,90.8922,90.9086,90.8267,90.8758,43900.0
2018-06-08 14:50:00,110.97,111.04,110.93,111.02,101493.0,90.884,90.9413,90.8512,90.9249,101493.0
2018-06-08 14:55:00,111.03,111.08,111.0,111.02,68184.0,90.9331,90.9741,90.9086,90.9249,68184.0
2018-06-08 15:00:00,111.02,111.03,110.98,111.0,62880.0,90.9249,90.9331,90.8922,90.9086,62880.0
2018-06-08 15:05:00,111.01,111.05,110.98,110.98,54440.0,90.9167,90.9495,90.8922,90.8922,54440.0
2018-06-08 15:10:00,110.98,111.07,110.98,111.01,52170.0,90.8922,90.9659,90.8922,90.9167,52170.0
2018-06-08 15:15:00,111.01,111.03,110.85,110.88,69138.0,90.9167,90.9331,90.7857,90.8103,69138.0
2018-06-08 15:20:00,110.89,111.03,110.88,110.98,60880.0,90.8185,90.9331,90.8103,90.8922,60880.0
2018-06-08 15:25:00,110.98,111.03,110.92,111.01,54186.0,90.8922,90.9331,90.843,90.9167,54186.0
2018-06-08 15:30:00,111.02,111.03,110.96,110.99,64460.0,90.9249,90.9331,90.8758,90.9004,64460.0
2018-06-08 15:35:00,111.0,111.06,110.99,111.05,84443.0,90.9086,90.9577,90.9004,90.9495,84443.0
2018-06-08 15:40:00,111.05,111.08,110.95,110.99,96608.0,90.9495,90.9741,90.8676,90.9004,96608.0
2018-06-08 15:45:00,110.99,111.06,110.94,111.0,110781.0,90.9004,90.9577,90.8594,90.9086,110781.0
2018-06-08 15:50:00,111.01,111.11,111.01,111.08,145971.0,90.9167,90.9986,90.9167,90.9741,145971.0
2018-06-08 15:55:00,111.08,111.14,110.95,111.09,503437.0,90.9741,91.0232,90.8676,90.9823,503437.0
2018-06-11 09:30:00,111.12,111.39,110.96,111.37,322696.0,91.0068,91.228,90.8758,91.2116,322696.0
2018-06-11 09:35:00,111.37,111.65,111.37,111.6,207726.0,91.2116,91.4409,91.2116,91.3999,207726.0
2018-06-11 09:40:00,111.6,111.69,111.52,111.6,143618.0,91.3999,91.4737,91.3344,91.3999,143618.0
2018-06-11 09:45:00,111.59,111.61,111.36,111.45,108318.0,91.3918,91.4081,91.2034,91.2771,108318.0
2018-06-11 09:50:00,111.44,111.73,111.42,111.69,195798.0,91.2689,91.5064,91.2525,91.4737,195798.0
2018-06-11 09:55:00,111.68,111.68,111.46,111.5,133796.0,91.4655,91.4655,91.2853,91.3181,133796.0
2018-06-11 10:00:00,111.51,111.54,111.26,111.26,169268.0,91.3262,91.3508,91.1215,91.1215,169268.0
2018-06-11 10:05:00,111.26,111.75,111.24,111.68,156656.0,91.1215,91.5228,91.1051,91.4655,156656.0
2018-06-11 10:10:00,111.69,111.87,111.64,111.87,152324.0,91.4737,91.6211,91.4327,91.6211,152324.0
2018-06-11 10:15:00,111.87,111.89,111.74,111.81,167867.0,91.6211,91.6375,91.5146,91.5719,167867.0
2018-06-11 10:20:00,111.8,111.88,111.71,111.72,93645.0,91.5637,91.6293,91.49,91.4982,93645.0
2018-06-11 10:25:00,111.72,111.88,111.71,111.81,88342.0,91.4982,91.6293,91.49,91.5719,88342.0
2018-06-11 10:30:00,111.81,111.91,111.72,111.8,87197.0,91.5719,91.6538,91.4982,91.5637,87197.0
2018-06-11 10:35:00,111.8,111.87,111.7,111.7,93672.0,91.5637,91.6211,91.4818,91.4818,93672.0
2018-06-11 10:40:00,111.69,111.73,111.55,111.59,94990.0,91.4737,91.5064,91.359,91.3918,94990.0
2018-06-11 10:45:00,111.6,111.7,111.57,111.58,126195.0,91.3999,91.4818,91.3754,91.3836,126195.0
2018-06-11 10:50:00,111.58,111.66,111.52,111.56,97596.0,91.3836,91.4491,91.3344,91.3672,97596.0
2018-06-11 10:55:00,111.56,111.56,111.42,111.44,89768.0,91.3672,91.3672,91.2525,91.2689,89768.0
2018-06-11 11:00:00,111.44,111.49,111.28,111.33,110368.0,91.2689,91.3099,91.1379,91.1788,110368.0
2018-06-11 11:05:00,111.33,111.34,111.22,111.28,85418.0,91.1788,91.187,91.0887,91.1379,85418.0
2018-06-11 11:10:00,111.28,111.28,111.07,111.2,92052.0,91.1379,91.1379,90.9659,91.0724,92052.0
2018-06-11 11:15:00,111.2,111.22,111.06,111.19,78711.0,91.0724,91.0887,90.9577,91.0642,78711.0
2018-06-11 11:20:00,111.18,111.3,111.13,111.28,86053.0,91.056,91.1543,91.015,91.1379,86053.0
2018-06-11 11:25:00,111.28,111.28,111.16,111.19,53782.0,91.1379,91.1379,91.0396,91.0642,53782.0
2018-06-11 11:30:00,111.19,111.24,111.01,111.11,103043.0,91.0642,91.1051,90.9167,90.9986,103043.0
2018-06-11 11:35:00,111.12,111.24,111.08,111.17,80536.0,91.0068,91.1051,90.9741,91.0478,80536.0
2018-06-11 11:40:00,111.18,111.28,111.13,111.27,95291.0,91.056,91.1379,91.015,91.1297,95291.0
2018-06-11 11:45:00,111.28,111.35,111.22,111.26,84914.0,91.1379,91.1952,91.0887,91.1215,84914.0
2018-06-11 11:50:00,111.25,111.4,111.23,111.33,63037.0,91.1133,91.2362,91.0969,91.1788,63037.0
2018-06-11 11:55:00,111.34,111.34,111.18,111.25,71059.0,91.187,91.187,91.056,91.1133,71059.0
2018-06-11 12:00:00,111.26,111.29,111.12,111.13,50306.0,91.1215,91.1461,91.0068,91.015,50306.0
2018-06-11 12:05:00,111.13,111.27,111.1,111.27,63298.0,91.015,91.1297,90.9905,91.1297,63298.0
2018-06-11 12:10:00,111.28,111.35,111.26,111.31,52861.0,91.1379,91.1952,91.1215,91.1624,52861.0
2018-06-11 12:15:00,111.31,111.37,111.28,111.32,108323.0,91.1624,91.2116,91.1379,91.1706,108323.0
2018-06-11 12:20:00,111.33,111.39,111.31,111.32,48752.0,91.1788,91.228,91.1624,91.1706,48752.0
2018-06-11 12:25:00,111.33,111.39,111.28,111.37,68767.0,91.1788,91.228,91.1379,91.2116,68767.0
2018-06-11 12:30:00,111.37,111.4,111.3,111.37,39404.0,91.2116,91.2362,91.1543,91.2116,39404.0
2018-06-11 12:35:00,111.36,111.36,111.26,111.31,43757.0,91.2034,91.2034,91.1215,91.1624,43757.0
2018-06-11 12:40:00,111.31,111.34,111.27,111.28,39759.0,91.1624,91.187,91.1297,91.1379,39759.0
2018-06-11 12:45:00,111.29,111.37,111.28,111.36,44007.0,91.1461,91.2116,91.1379,91.2034,44007.0
2018-06-11 12:50:00,111.36,111.5,111.34,111.49,60106.0,91.2034,91.3181,91.187,91.3099,60106.0
2018-06-11 12:55:00,111.49,111.5,111.39,111.4,70240.0,91.3099,91.3181,91.228,91.2362,70240.0
2018-06-11 13:00:00,111.4,111.44,111.36,111.38,60624.0,91.2362,91.2689,91.2034,91.2198,60624.0
2018-06-11 13:05:00,111.38,111.47,111.35,111.46,52768.0,91.2198,91.2935,91.1952,91.2853,52768.0
2018-06-11 13:10:00,111.46,111.49,111.45,111.48,56635.0,91.2853,91.3099,91.2771,91.3017,56635.0
2018-06-11 13:15:00,111.48,111.49,111.31,111.32,57954.0,91.3017,91.3099,91.1624,91.1706,57954.0
2018-06-11 13:20:00,111.33,111.4,111.25,111.25,43523.0,91.1788,91.2362,91.1133,91.1133,43523.0
2018-06-11 13:25:00,111.25,111.34,111.25,111.26,72788.0,91.1133,91.187,91.1133,91.1215,72788.0
2018-06-11 13:30:00,111.26,111.29,111.17,111.22,80749.0,91.1215,91.1461,91.0478,91.0887,80749.0
2018-06-11 13:35:00,111.22,111.28,111.2,111.26,53238.0,91.0887,91.1379,91.0724,91.1215,53238.0
2018-06-11 13:40:00,111.27,111.27,111.16,111.18,79802.0,91.1297,91.1297,91.0396,91.056,79802.0
2018-06-11 13:45:00,111.19,111.22,111.11,111.14,88710.0,91.0642,91.0887,90.9986,91.0232,88710.0
2018-06-11 13:50:00,111.14,111.14,111.08,111.1,69659.0,91.0232,91.0232,90.9741,90.9905,69659.0
2018-06-11 13:55:00,111.1,111.15,111.05,111.14,56909.0,90.9905,91.0314,90.9495,91.0232,56909.0
2018-06-11 14:00:00,111.14,111.16,111.02,111.1,70502.0,91.0232,91.0396,90.9249,90.9905,70502.0
2018-06-11 14:05:00,111.11,111.14,111.02,111.12,93924.0,90.9986,91.0232,90.9249,91.0068,93924.0
2018-06-11 14:10:00,111.11,111.12,111.04,111.07,66839.0,90.9986,91.0068,90.9413,90.9659,66839.0
2018-06-11 14:15:00,111.07,111.12,111.05,111.11,50673.0,90.9659,91.0068,90.9495,90.9986,50673.0
2018-06-11 14:20:00,111.1,111.16,111.1,111.15,63659.0,90.9905,91.0396,90.9905,91.0314,63659.0
2018-06-11 14:25:00,111.15,111.2,111.11,111.13,56143.0,91.0314,91.0724,90.9986,91.015,56143.0
2018-06-11 14:30:00,111.13,111.16,111.07,111.1,59480.0,91.015,91.0396,90.9659,90.9905,59480.0
2018-06-11 14:35:00,111.09,111.12,111.06,111.07,53719.0,90.9823,91.0068,90.9577,90.9659,53719.0
2018-06-11 14:40:00,111.08,111.09,110.93,110.94,62560.0,90.9741,90.9823,90.8512,90.8594,62560.0
2018-06-11 14:45:00,110.95,111.02,110.9,110.95,164597.0,90.8676,90.9249,90.8267,90.8676,164597.0
2018-06-11 14:50:00,110.95,110.98,110.84,110.89,70480.0,90.8676,90.8922,90.7775,90.8185,70480.0
2018-06-11 14:55:00,110.9,110.97,110.87,110.92,63694.0,90.8267,90.884,90.8021,90.843,63694.0
2018-06-11 15:00:00,110.93,111.03,110.93,111.03,122687.0,90.8512,90.9331,90.8512,90.9331,122687.0
2018-06-11 15:05:00,111.03,111.09,111.0,111.09,107500.0,90.9331,90.9823,90.9086,90.9823,107500.0
2018-06-11 15:10:00,111.09,111.15,111.04,111.11,60867.0,90.9823,91.0314,90.9413,90.9986,60867.0
2018-06-11 15:15:00,111.11,111.16,111.09,111.1,57976.0,90.9986,91.0396,90.9823,90.9905,57976.0
2018-06-11 15:20:00,111.1,111.19,111.1,111.18,89439.0,90.9905,91.0642,90.9905,91.056,89439.0
2018-06-11 15:25:00,111.19,111.25,111.17,111.24,71738.0,91.0642,91.1133,91.0478,91.1051,71738.0
2018-06-11 15:30:00,111.23,111.26,111.16,111.24,94128.0,91.0969,91.1215,91.0396,91.1051,94128.0
2018-06-11 15:35:00,111.24,111.25,111.16,111.2,67335.0,91.1051,91.1133,91.0396,91.0724,67335.0
2018-06-11 15:40:00,111.2,111.23,111.16,111.2,93135.0,91.0724,91.0969,91.0396,91.0724,93135.0
2018-06-11 15:45:00,111.2,111.26,111.17,111.26,137337.0,91.0724,91.1215,91.0478,91.1215,137337.0
2018-06-11 15:50:00,111.25,111.25,110.95,110.95,189297.0,91.1133,91.1133,90.8676,90.8676,189297.0
2018-06-11 15:55:00,110.95,111.03,110.77,110.86,453409.0,90.8676,90.9331,90.7202,90.7939,453409.0
2018-06-12 09:30:00,111.14,111.46,111.05,111.46,209933.0,91.0232,91.2853,90.9495,91.2853,209933.0
2018-06-12 09:35:00,111.45,111.53,111.22,111.26,135564.0,91.2771,91.3426,91.0887,91.1215,135564.0
2018-06-12 09:40:00,111.26,111.52,111.18,111.19,164269.0,91.1215,91.3344,91.056,91.0642,164269.0
2018-06-12 09:45:00,111.21,111.42,111.19,111.31,111853.0,91.0805,91.2525,91.0642,91.1624,111853.0
2018-06-12 09:50:00,111.31,111.44,111.26,111.42,92511.0,91.1624,91.2689,91.1215,91.2525,92511.0
2018-06-12 09:55:00,111.42,111.45,111.23,111.3,99979.0,91.2525,91.2771,91.0969,91.1543,99979.0
2018-06-12 10:00:00,111.3,111.45,111.21,111.44,91128.0,91.1543,91.2771,91.0805,91.2689,91128.0
2018-06-12 10:05:00,111.44,111.52,111.34,111.36,98898.0,91.2689,91.3344,91.187,91.2034,98898.0
2018-06-12 10:10:00,111.36,111.39,111.26,111.32,97021.0,91.2034,91.228,91.1215,91.1706,97021.0
2018-06-12 10:15:00,111.32,111.37,111.12,111.21,120498.0,91.1706,91.2116,91.0068,91.0805,120498.0
2018-06-12 10:20:00,111.21,111.21,110.98,111.03,167954.0,91.0805,91.0805,90.8922,90.9331,167954.0
2018-06-12 10:25:00,111.04,111.04,110.84,110.84,108972.0,90.9413,90.9413,90.7775,90.7775,108972.0
2018-06-12 10:30:00,110.84,110.98,110.83,110.88,133295.0,90.7775,90.8922,90.7693,90.8103,133295.0
2018-06-12 10:35:00,110.89,110.93,110.57,110.67,163885.0,90.8185,90.8512,90.5564,90.6383,163885.0
2018-06-12 10:40:00,110.68,110.87,110.67,110.79,118104.0,90.6465,90.8021,90.6383,90.7366,118104.0
2018-06-12 10:45:00,110.79,110.81,110.61,110.66,97102.0,90.7366,90.7529,90.5891,90.6301,97102.0
2018-06-12 10:50:00,110.67,110.86,110.64,110.83,162764.0,90.6383,90.7939,90.6137,90.7693,162764.0
2018-06-12 10:55:00,110.83,110.95,110.76,110.94,106615.0,90.7693,90.8676,90.712,90.8594,106615.0
2018-06-12 11:00:00,110.96,110.99,110.85,110.86,85638.0,90.8758,90.9004,90.7857,90.7939,85638.0
2018-06-12 11:05:00,110.86,110.96,110.81,110.87,92840.0,90.7939,90.8758,90.7529,90.8021,92840.0
2018-06-12 11:10:00,110.87,110.92,110.71,110.74,123105.0,90.8021,90.843,90.671,90.6956,123105.0
2018-06-12 11:15:00,110.73,110.9,110.71,110.84,76277.0,90.6874,90.8267,90.671,90.7775,76277.0
2018-06-12 11:20:00,110.85,110.99,110.84,110.95,80307.0,90.7857,90.9004,90.7775,90.8676,80307.0
2018-06-12 11:25:00,110.96,110.98,110.86,110.94,78043.0,90.8758,90.8922,90.7939,90.8594,78043.0
2018-06-12 11:30:00,110.94,111.02,110.88,110.93,77548.0,90.8594,90.9249,90.8103,90.8512,77548.0
2018-06-12 11:35:00,110.94,111.12,110.93,111.06,75433.0,90.8594,91.0068,90.8512,90.9577,75433.0
2018-06-12 11:40:00,111.06,111.12,111.03,111.09,63186.0,90.9577,91.0068,90.9331,90.9823,63186.0
2018-06-12 11:45:00,111.09,111.09,110.97,110.97,55729.0,90.9823,90.9823,90.884,90.884,55729.0
2018-06-12 11:50:00,110.97,111.05,110.97,111.0,37575.0,90.884,90.9495,90.884,90.9086,37575.0
2018-06-12 11:55:00,111.0,111.04,110.95,111.01,26138.0,90.9086,90.9413,90.8676,90.9167,26138.0
2018-06-12 12:00:00,111.02,111.08,111.01,111.06,36513.0,90.9249,90.9741,90.9167,90.9577,36513.0
2018-06-12 12:05:00,111.05,111.05,110.91,110.93,39354.0,90.9495,90.9495,90.8348,90.8512,39354.0
2018-06-12 12:10:00,110.92,111.01,110.91,110.93,45538.0,90.843,90.9167,90.8348,90.8512,45538.0
2018-06-12 12:15:00,110.92,110.96,110.9,110.9,133101.0,90.843,90.8758,90.8267,90.8267,133101.0
2018-06-12 12:20:00,110.9,110.9,110.79,110.82,80496.0,90.8267,90.8267,90.7366,90.7611,80496.0
2018-06-12 12:25:00,110.82,110.86,110.74,110.78,49152.0,90.7611,90.7939,90.6956,90.7284,49152.0
2018-06-12 12:30:00,110.78,110.8,110.68,110.69,56272.0,90.7284,90.7448,90.6465,90.6547,56272.0
2018-06-12 12:35:00,110.69,110.7,110.61,110.66,70935.0,90.6547,90.6629,90.5891,90.6301,70935.0
2018-06-12 12:40:00,110.66,110.71,110.62,110.64,58311.0,90.6301,90.671,90.5973,90.6137,58311.0
2018-06-12 12:45:00,110.65,110.68,110.58,110.58,48586.0,90.6219,90.6465,90.5646,90.5646,48586.0
2018-06-12 12:50:00,110.57,110.62,110.52,110.53,59749.0,90.5564,90.5973,90.5154,90.5236,59749.0
2018-06-12 12:55:00,110.53,110.62,110.53,110.58,53868.0,90.5236,90.5973,90.5236,90.5646,53868.0
2018-06-12 13:00:00,110.58,110.6,110.55,110.58,33614.0,90.5646,90.581,90.54,90.5646,33614.0
2018-06-12 13:05:00,110.58,110.61,110.54,110.56,55682.0,90.5646,90.5891,90.5318,90.5482,55682.0
2018-06-12 13:10:00,110.56,110.56,110.38,110.48,109649.0,90.5482,90.5482,90.4008,90.4827,109649.0
2018-06-12 13:15:00,110.49,110.62,110.35,110.37,176784.0,90.4909,90.5973,90.3762,90.3926,176784.0
2018-06-12 13:20:00,110.38,110.43,110.31,110.39,65239.0,90.4008,90.4417,90.3434,90.409,65239.0
2018-06-12 13:25:00,110.38,110.41,110.27,110.29,52093.0,90.4008,90.4253,90.3107,90.3271,52093.0
2018-06-12 13:30:00,110.28,110.31,110.18,110.25,132332.0,90.3189,90.3434,90.237,90.2943,132332.0
2018-06-12 13:35:00,110.25,110.35,110.22,110.24,55513.0,90.2943,90.3762,90.2697,90.2861,55513.0
2018-06-12 13:40:00,110.25,110.32,110.21,110.31,72363.0,90.2943,90.3516,90.2615,90.3434,72363.0
2018-06-12 13:45:00,110.32,110.33,110.21,110.22,63243.0,90.3516,90.3598,90.2615,90.2697,63243.0
2018-06-12 13:50:00,110.23,110.29,110.19,110.28,79821.0,90.2779,90.3271,90.2452,90.3189,79821.0
2018-06-12 13:55:00,110.28,110.3,110.22,110.26,101438.0,90.3189,90.3353,90.2697,90.3025,101438.0
2018-06-12 14:00:00,110.27,110.37,110.23,110.33,68992.0,90.3107,90.3926,90.2779,90.3598,68992.0
2018-06-12 14:05:00,110.34,110.42,110.33,110.37,89168.0,90.368,90.4335,90.3598,90.3926,89168.0
2018-06-12 14:10:00,110.37,110.37,110.24,110.34,62619.0,90.3926,90.3926,90.2861,90.368,62619.0
2018-06-12 14:15:00,110.33,110.33,110.19,110.2,78805.0,90.3598,90.3598,90.2452,90.2534,78805.0
2018-06-12 14:20:00,110.2,110.2,110.06,110.07,58488.0,90.2534,90.2534,90.1387,90.1469,58488.0
2018-06-12 14:25:00,110.07,110.13,109.89,109.96,185574.0,90.1469,90.196,89.9995,90.0568,185574.0
2018-06-12 14:30:00,109.94,109.97,109.83,109.87,115921.0,90.0404,90.065,89.9503,89.9831,115921.0
2018-06-12 14:35:00,109.87,109.93,109.84,109.88,90944.0,89.9831,90.0322,89.9585,89.9913,90944.0
2018-06-12 14:40:00,109.88,109.9,109.79,109.83,128963.0,89.9913,90.0077,89.9176,89.9503,128963.0
2018-06-12 14:45:00,109.84,109.88,109.76,109.82,140942.0,89.9585,89.9913,89.893,89.9421,140942.0
2018-06-12 14:50:00,109.81,109.82,109.7,109.74,112716.0,89.9339,89.9421,89.8439,89.8766,112716.0
2018-06-12 14:55:00,109.74,109.77,109.52,109.53,188536.0,89.8766,89.9012,89.6964,89.7046,188536.0
2018-06-12 15:00:00,109.54,109.69,109.54,109.64,185092.0,89.7128,89.8357,89.7128,89.7947,185092.0
2018-06-12 15:05:00,109.65,109.77,109.64,109.72,192693.0,89.8029,89.9012,89.7947,89.8602,192693.0
2018-06-12 15:10:00,109.72,109.77,109.69,109.74,112373.0,89.8602,89.9012,89.8357,89.8766,112373.0
2018-06-12 15:15:00,109.74,109.88,109.73,109.75,123786.0,89.8766,89.9913,89.8684,89.8848,123786.0
2018-06-12 15:20:00,109.75,109.83,109.71,109.82,130644.0,89.8848,89.9503,89.852,89.9421,130644.0
2018-06-12 15:25:00,109.82,109.85,109.78,109.81,97775.0,89.9421,89.9667,89.9094,89.9339,97775.0
2018-06-12 15:30:00,109.81,109.91,109.81,109.91,77383.0,89.9339,90.0158,89.9339,90.0158,77383.0
2018-06-12 15:35:00,109.91,110.04,109.86,109.96,118198.0,90.0158,90.1223,89.9749,90.0568,118198.0
2018-06-12 15:40:00,109.96,110.09,109.96,110.0,133834.0,90.0568,90.1633,90.0568,90.0896,133834.0
2018-06-12 15:45:00,110.0,110.08,109.96,110.04,184217.0,90.0896,90.1551,90.0568,90.1223,184217.0
2018-06-12 15:50:00,110.04,110.18,110.04,110.18,243543.0,90.1223,90.237,90.1223,90.237,243543.0
2018-06-12 15:55:00,110.19,110.27,110.14,110.17,380100.0,90.2452,90.3107,90.2042,90.2288,380100.0
2018-06-13 09:30:00,110.45,110.62,110.25,110.26,276465.0,90.4581,90.5973,90.2943,90.3025,276465.0
2018-06-13 09:35:00,110.25,110.66,110.18,110.44,171785.0,90.2943,90.6301,90.237,90.4499,171785.0
2018-06-13 09:40:00,110.44,110.49,110.16,110.2,108104.0,90.4499,90.4909,90.2206,90.2534,108104.0
2018-06-13 09:45:00,110.21,110.25,109.99,110.13,145875.0,90.2615,90.2943,90.0814,90.196,145875.0
2018-06-13 09:50:00,110.13,110.14,109.76,109.8,144096.0,90.196,90.2042,89.893,89.9258,144096.0
2018-06-13 09:55:00,109.8,109.8,109.58,109.7,217773.0,89.9258,89.9258,89.7456,89.8439,217773.0
2018-06-13 10:00:00,109.72,109.8,109.62,109.79,110594.0,89.8602,89.9258,89.7783,89.9176,110594.0
2018-06-13 10:05:00,109.8,109.89,109.8,109.89,76660.0,89.9258,89.9995,89.9258,89.9995,76660.0
2018-06-13 10:10:00,109.9,109.9,109.7,109.75,119076.0,90.0077,90.0077,89.8439,89.8848,119076.0
2018-06-13 10:15:00,109.76,109.84,109.69,109.83,84082.0,89.893,89.9585,89.8357,89.9503,84082.0
2018-06-13 10:20:00,109.84,110.01,109.7,109.99,156670.0,89.9585,90.0977,89.8439,90.0814,156670.0
2018-06-13 10:25:00,109.98,110.03,109.91,110.0,90290.0,90.0732,90.1141,90.0158,90.0896,90290.0
2018-06-13 10:30:00,110.0,110.16,109.99,110.02,127257.0,90.0896,90.2206,90.0814,90.1059,127257.0
2018-06-13 10:35:00,110.01,110.17,109.99,110.0,105456.0,90.0977,90.2288,90.0814,90.0896,105456.0
2018-06-13 10:40:00,110.0,110.07,109.95,109.95,102484.0,90.0896,90.1469,90.0486,90.0486,102484.0
2018-06-13 10:45:00,109.95,110.01,109.88,109.9,78710.0,90.0486,90.0977,89.9913,90.0077,78710.0
2018-06-13 10:50:00,109.9,109.94,109.84,109.87,68838.0,90.0077,90.0404,89.9585,89.9831,68838.0
2018-06-13 10:55:00,109.87,109.89,109.73,109.79,123662.0,89.9831,89.9995,89.8684,89.9176,123662.0
2018-06-13 11:00:00,109.81,109.9,109.8,109.85,78486.0,89.9339,90.0077,89.9258,89.9667,78486.0
2018-06-13 11:05:00,109.86,109.88,109.75,109.78,87059.0,89.9749,89.9913,89.8848,89.9094,87059.0
2018-06-13 11:10:00,109.77,109.82,109.68,109.69,112114.0,89.9012,89.9421,89.8275,89.8357,112114.0
2018-06-13 11:15:00,109.69,109.75,109.61,109.66,101071.0,89.8357,89.8848,89.7701,89.8111,101071.0
2018-06-13 11:20:00,109.67,109.7,109.62,109.62,67352.0,89.8193,89.8439,89.7783,89.7783,67352.0
2018-06-13 11:25:00,109.63,109.72,109.6,109.65,71290.0,89.7865,89.8602,89.762,89.8029,71290.0
2018-06-13 11:30:00,109.65,109.81,109.62,109.8,73605.0,89.8029,89.9339,89.7783,89.9258,73605.0
2018-06-13 11:35:00,109.8,109.9,109.77,109.86,73724.0,89.9258,90.0077,89.9012,89.9749,73724.0
2018-06-13 11:40:00,109.86,109.93,109.83,109.87,60882.0,89.9749,90.0322,89.9503,89.9831,60882.0
2018-06-13 11:45:00,109.87,109.88,109.79,109.83,57913.0,89.9831,89.9913,89.9176,89.9503,57913.0
2018-06-13 11:50:00,109.82,109.94,109.8,109.87,54416.0,89.9421,90.0404,89.9258,89.9831,54416.0
2018-06-13 11:55:00,109.87,109.93,109.87,109.91,67219.0,89.9831,90.0322,89.9831,90.0158,67219.0
2018-06-13 12:00:00,109.91,109.99,109.86,109.99,98325.0,90.0158,90.0814,89.9749,90.0814,98325.0
2018-06-13 12:05:00,109.99,110.08,109.97,110.06,123067.0,90.0814,90.1551,90.065,90.1387,123067.0
2018-06-13 12:10:00,110.06,110.07,109.99,110.01,132562.0,90.1387,90.1469,90.0814,90.0977,132562.0
2018-06-13 12:15:00,110.01,110.01,109.95,109.95,123502.0,90.0977,90.0977,90.0486,90.0486,123502.0
2018-06-13 12:20:00,109.95,110.0,109.92,109.98,71624.0,90.0486,90.0896,90.024,90.0732,71624.0
2018-06-13 12:25:00,109.98,110.03,109.96,109.97,67892.0,90.0732,90.1141,90.0568,90.065,67892.0
2018-06-13 12:30:00,109.96,109.97,109.93,109.94,71310.0,90.0568,90.065,90.0322,90.0404,71310.0
2018-06-13 12:35:00,109.95,109.96,109.9,109.93,47472.0,90.0486,90.0568,90.0077,90.0322,47472.0
2018-06-13 12:40:00,109.92,109.95,109.91,109.94,47192.0,90.024,90.0486,90.0158,90.0404,47192.0
2018-06-13 12:45:00,109.94,109.96,109.87,109.91,45575.0,90.0404,90.0568,89.9831,90.0158,45575.0
2018-06-13 12:50:00,109.92,109.94,109.87,109.88,48417.0,90.024,90.0404,89.9831,89.9913,48417.0
2018-06-13 12:55:00,109.88,109.89,109.84,109.87,40083.0,89.9913,89.9995,89.9585,89.9831,40083.0
2018-06-13 13:00:00,109.87,109.89,109.8,109.87,51202.0,89.9831,89.9995,89.9258,89.9831,51202.0
2018-06-13 13:05:00,109.88,109.95,109.87,109.88,50226.0,89.9913,90.0486,89.9831,89.9913,50226.0
2018-06-13 13:10:00,109.88,109.97,109.88,109.96,60295.0,89.9913,90.065,89.9913,90.0568,60295.0
2018-06-13 13:15:00,109.97,110.02,109.93,110.02,61262.0,90.065,90.1059,90.0322,90.1059,61262.0
2018-06-13 13:20:00,110.02,110.12,110.0,110.12,84610.0,90.1059,90.1878,90.0896,90.1878,84610.0
2018-06-13 13:25:00,110.12,110.21,110.1,110.15,54983.0,90.1878,90.2615,90.1715,90.2124,54983.0
2018-06-13 13:30:00,110.15,110.24,110.13,110.21,68948.0,90.2124,90.2861,90.196,90.2615,68948.0
2018-06-13 13:35:00,110.2,110.25,110.15,110.25,59999.0,90.2534,90.2943,90.2124,90.2943,59999.0
2018-06-13 13:40:00,110.25,110.27,110.2,110.27,52432.0,90.2943,90.3107,90.2534,90.3107,52432.0
2018-06-13 13:45:00,110.26,110.29,110.2,110.26,54637.0,90.3025,90.3271,90.2534,90.3025,54637.0
2018-06-13 13:50:00,110.25,110.28,110.07,110.13,82554.0,90.2943,90.3189,90.1469,90.196,82554.0
2018-06-13 13:55:00,110.13,110.15,110.02,110.07,57919.0,90.196,90.2124,90.1059,90.1469,57919.0
2018-06-13 14:00:00,110.07,110.92,109.96,110.78,447015.0,90.1469,90.843,90.0568,90.7284,447015.0
2018-06-13 14:05:00,110.79,111.03,110.74,110.89,355603.0,90.7366,90.9331,90.6956,90.8185,355603.0
2018-06-13 14:10:00,110.89,111.07,110.66,110.76,299193.0,90.8185,90.9659,90.6301,90.712,299193.0
2018-06-13 14:15:00,110.75,110.87,110.68,110.85,203953.0,90.7038,90.8021,90.6465,90.7857,203953.0
2018-06-13 14:20:00,110.84,110.85,110.45,110.52,181699.0,90.7775,90.7857,90.4581,90.5154,181699.0
2018-06-13 14:25:00,110.53,110.64,110.49,110.55,127460.0,90.5236,90.6137,90.4909,90.54,127460.0
2018-06-13 14:30:00,110.56,111.15,110.49,111.13,339111.0,90.5482,91.0314,90.4909,91.015,339111.0
2018-06-13 14:35:00,111.13,111.44,111.13,111.39,388553.0,91.015,91.2689,91.015,91.228,388553.0
2018-06-13 14:40:00,111.39,111.45,111.08,111.17,305410.0,91.228,91.2771,90.9741,91.0478,305410.0
2018-06-13 14:45:00,111.15,111.22,110.94,110.94,311032.0,91.0314,91.0887,90.8594,90.8594,311032.0
2018-06-13 14:50:00,110.94,111.03,110.65,110.66,278907.0,90.8594,90.9331,90.6219,90.6301,278907.0
2018-06-13 14:55:00,110.66,110.77,110.49,110.6,234710.0,90.6301,90.7202,90.4909,90.581,234710.0
2018-06-13 15:00:00,110.61,110.81,110.61,110.73,208733.0,90.5891,90.7529,90.5891,90.6874,208733.0
2018-06-13 15:05:00,110.74,110.84,110.7,110.72,128295.0,90.6956,90.7775,90.6629,90.6792,128295.0
2018-06-13 15:10:00,110.72,110.86,110.68,110.69,206207.0,90.6792,90.7939,90.6465,90.6547,206207.0
2018-06-13 15:15:00,110.68,110.75,110.47,110.61,200048.0,90.6465,90.7038,90.4745,90.5891,200048.0
2018-06-13 15:20:00,110.61,110.69,110.57,110.64,112424.0,90.5891,90.6547,90.5564,90.6137,112424.0
2018-06-13 15:25:00,110.65,110.73,110.56,110.6,182937.0,90.6219,90.6874,90.5482,90.581,182937.0
2018-06-13 15:30:00,110.61,110.65,110.52,110.57,180294.0,90.5891,90.6219,90.5154,90.5564,180294.0
2018-06-13 15:35:00,110.56,110.59,110.35,110.4,142752.0,90.5482,90.5728,90.3762,90.4172,142752.0
2018-06-13 15:40:00,110.39,110.45,110.33,110.43,157191.0,90.409,90.4581,90.3598,90.4417,157191.0
2018-06-13 15:45:00,110.43,110.43,110.19,110.2,293736.0,90.4417,90.4417,90.2452,90.2534,293736.0
2018-06-13 15:50:00,110.2,110.3,110.13,110.19,247947.0,90.2534,90.3353,90.196,90.2452,247947.0
2018-06-13 15:55:00,110.19,110.21,109.92,110.02,811197.0,90.2452,90.2615,90.024,90.1059,811197.0
2018-06-14 09:30:00,110.28,110.36,109.44,109.44,550812.0,90.3189,90.3844,89.6309,89.6309,550812.0
2018-06-14 09:35:00,109.43,109.51,108.45,108.45,600298.0,89.6227,89.6882,88.8201,88.8201,600298.0
2018-06-14 09:40:00,108.45,108.81,108.45,108.7,555346.0,88.8201,89.115,88.8201,89.0249,555346.0
2018-06-14 09:45:00,108.7,109.03,108.67,108.9,544318.0,89.0249,89.2951,89.0003,89.1887,544318.0
2018-06-14 09:50:00,108.91,108.92,108.76,108.82,305207.0,89.1969,89.205,89.074,89.1231,305207.0
2018-06-14 09:55:00,108.81,108.82,108.6,108.75,365081.0,89.115,89.1231,88.943,89.0658,365081.0
2018-06-14 10:00:00,108.75,109.07,108.65,108.88,433234.0,89.0658,89.3279,88.9839,89.1723,433234.0
2018-06-14 10:05:00,108.87,108.99,108.79,108.85,214424.0,89.1641,89.2624,89.0986,89.1477,214424.0
2018-06-14 10:10:00,108.85,108.93,108.76,108.77,223198.0,89.1477,89.2132,89.074,89.0822,223198.0
2018-06-14 10:15:00,108.77,109.07,108.77,108.91,239533.0,89.0822,89.3279,89.0822,89.1969,239533.0
2018-06-14 10:20:00,108.91,108.96,108.63,108.64,255176.0,89.1969,89.2378,88.9675,88.9757,255176.0
2018-06-14 10:25:00,108.65,108.81,108.6,108.65,255534.0,88.9839,89.115,88.943,88.9839,255534.0
2018-06-14 10:30:00,108.65,108.67,108.35,108.38,265520.0,88.9839,89.0003,88.7382,88.7628,265520.0
2018-06-14 10:35:00,108.39,108.55,108.3,108.36,203443.0,88.771,88.902,88.6973,88.7464,203443.0
2018-06-14 10:40:00,108.36,108.63,108.36,108.62,153452.0,88.7464,88.9675,88.7464,88.9593,153452.0
2018-06-14 10:45:00,108.61,108.66,108.43,108.45,138053.0,88.9512,88.9921,88.8037,88.8201,138053.0
2018-06-14 10:50:00,108.45,108.47,108.25,108.28,286705.0,88.8201,88.8365,88.6563,88.6809,286705.0
2018-06-14 10:55:00,108.27,108.3,108.03,108.05,287631.0,88.6727,88.6973,88.4761,88.4925,287631.0
2018-06-14 11:00:00,108.05,108.2,107.91,108.2,358209.0,88.4925,88.6154,88.3779,88.6154,358209.0
2018-06-14 11:05:00,108.19,108.19,107.9,107.98,206508.0,88.6072,88.6072,88.3697,88.4352,206508.0
2018-06-14 11:10:00,107.97,108.09,107.78,107.84,231603.0,88.427,88.5253,88.2714,88.3205,231603.0
2018-06-14 11:15:00,107.84,108.0,107.82,107.93,198188.0,88.3205,88.4516,88.3041,88.3942,198188.0
2018-06-14 11:20:00,107.93,107.95,107.78,107.86,147479.0,88.3942,88.4106,88.2714,88.3369,147479.0
2018-06-14 11:25:00,107.86,108.06,107.84,108.06,142977.0,88.3369,88.5007,88.3205,88.5007,142977.0
2018-06-14 11:30:00,108.06,108.12,107.93,108.0,193752.0,88.5007,88.5498,88.3942,88.4516,193752.0
2018-06-14 11:35:00,108.0,108.24,107.94,108.22,192203.0,88.4516,88.6481,88.4024,88.6317,192203.0
2018-06-14 11:40:00,108.22,108.29,108.19,108.22,151884.0,88.6317,88.6891,88.6072,88.6317,151884.0
2018-06-14 11:45:00,108.21,108.27,108.16,108.19,88670.0,88.6236,88.6727,88.5826,88.6072,88670.0
2018-06-14 11:50:00,108.19,108.25,108.13,108.15,106607.0,88.6072,88.6563,88.558,88.5744,106607.0
2018-06-14 11:55:00,108.16,108.26,108.14,108.21,128236.0,88.5826,88.6645,88.5662,88.6236,128236.0
2018-06-14 12:00:00,108.21,108.3,108.17,108.28,89053.0,88.6236,88.6973,88.5908,88.6809,89053.0
2018-06-14 12:05:00,108.27,108.27,108.08,108.1,68076.0,88.6727,88.6727,88.5171,88.5335,68076.0
2018-06-14 12:10:00,108.1,108.11,107.93,107.96,92928.0,88.5335,88.5417,88.3942,88.4188,92928.0
2018-06-14 12:15:00,107.96,107.99,107.92,107.94,118368.0,88.4188,88.4434,88.386,88.4024,118368.0
2018-06-14 12:20:00,107.94,107.97,107.89,107.95,110022.0,88.4024,88.427,88.3615,88.4106,110022.0
2018-06-14 12:25:00,107.96,107.96,107.79,107.8,168259.0,88.4188,88.4188,88.2796,88.2878,168259.0
2018-06-14 12:30:00,107.8,107.9,107.79,107.88,131884.0,88.2878,88.3697,88.2796,88.3533,131884.0
2018-06-14 12:35:00,107.89,108.11,107.87,107.97,220306.0,88.3615,88.5417,88.3451,88.427,220306.0
2018-06-14 12:40:00,107.96,108.02,107.89,107.91,117056.0,88.4188,88.4679,88.3615,88.3779,117056.0
2018-06-14 12:45:00,107.91,107.95,107.87,107.87,97283.0,88.3779,88.4106,88.3451,88.3451,97283.0
2018-06-14 12:50:00,107.88,107.94,107.83,107.83,130561.0,88.3533,88.4024,88.3123,88.3123,130561.0
2018-06-14 12:55:00,107.83,107.89,107.82,107.87,112735.0,88.3123,88.3615,88.3041,88.3451,112735.0
2018-06-14 13:00:00,107.87,108.02,107.86,107.91,185526.0,88.3451,88.4679,88.3369,88.3779,185526.0
2018-06-14 13:05:00,107.91,108.06,107.85,108.02,118587.0,88.3779,88.5007,88.3287,88.4679,118587.0
2018-06-14 13:10:00,108.03,108.07,107.96,108.04,153313.0,88.4761,88.5089,88.4188,88.4843,153313.0
2018-06-14 13:15:00,108.04,108.15,108.01,108.14,168169.0,88.4843,88.5744,88.4598,88.5662,168169.0
2018-06-14 13:20:00,108.14,108.2,108.12,108.16,85902.0,88.5662,88.6154,88.5498,88.5826,85902.0
2018-06-14 13:25:00,108.15,108.21,108.12,108.14,116553.0,88.5744,88.6236,88.5498,88.5662,116553.0
2018-06-14 13:30:00,108.14,108.43,108.11,108.42,192946.0,88.5662,88.8037,88.5417,88.7955,192946.0
2018-06-14 13:35:00,108.42,108.54,108.41,108.44,171223.0,88.7955,88.8938,88.7874,88.8119,171223.0
2018-06-14 13:40:00,108.43,108.44,108.33,108.38,65517.0,88.8037,88.8119,88.7218,88.7628,65517.0
2018-06-14 13:45:00,108.37,108.41,108.31,108.32,80076.0,88.7546,88.7874,88.7055,88.7136,80076.0
2018-06-14 13:50:00,108.32,108.34,108.28,108.3,69008.0,88.7136,88.73,88.6809,88.6973,69008.0
2018-06-14 13:55:00,108.3,108.41,108.25,108.27,135701.0,88.6973,88.7874,88.6563,88.6727,135701.0
2018-06-14 14:00:00,108.27,108.31,108.22,108.23,81209.0,88.6727,88.7055,88.6317,88.6399,81209.0
2018-06-14 14:05:00,108.24,108.26,108.16,108.16,107056.0,88.6481,88.6645,88.5826,88.5826,107056.0
2018-06-14 14:10:00,108.16,108.29,108.12,108.24,158943.0,88.5826,88.6891,88.5498,88.6481,158943.0
2018-06-14 14:15:00,108.24,108.27,108.07,108.13,93234.0,88.6481,88.6727,88.5089,88.558,93234.0
2018-06-14 14:20:00,108.13,108.27,108.13,108.26,53667.0,88.558,88.6727,88.558,88.6645,53667.0
2018-06-14 14:25:00,108.26,108.26,108.18,108.2,72976.0,88.6645,88.6645,88.599,88.6154,72976.0
2018-06-14 14:30:00,108.2,108.23,108.12,108.16,84725.0,88.6154,88.6399,88.5498,88.5826,84725.0
2018-06-14 14:35:00,108.15,108.18,108.08,108.09,98892.0,88.5744,88.599,88.5171,88.5253,98892.0
2018-06-14 14:40:00,108.1,108.15,108.09,108.14,67315.0,88.5335,88.5744,88.5253,88.5662,67315.0
2018-06-14 14:45:00,108.14,108.26,108.14,108.25,125030.0,88.5662,88.6645,88.5662,88.6563,125030.0
2018-06-14 14:50:00,108.24,108.29,108.21,108.25,81319.0,88.6481,88.6891,88.6236,88.6563,81319.0
2018-06-14 14:55:00,108.25,108.31,108.22,108.23,117367.0,88.6563,88.7055,88.6317,88.6399,117367.0
2018-06-14 15:00:00,108.23,108.25,108.14,108.2,96258.0,88.6399,88.6563,88.5662,88.6154,96258.0
2018-06-14 15:05:00,108.2,108.28,108.17,108.25,133567.0,88.6154,88.6809,88.5908,88.6563,133567.0
2018-06-14 15:10:00,108.25,108.3,108.24,108.25,92991.0,88.6563,88.6973,88.6481,88.6563,92991.0
2018-06-14 15:15:00,108.25,108.25,108.16,108.18,96186.0,88.6563,88.6563,88.5826,88.599,96186.0
2018-06-14 15:20:00,108.17,108.23,108.17,108.22,99858.0,88.5908,88.6399,88.5908,88.6317,99858.0
2018-06-14 15:25:00,108.22,108.22,108.16,108.16,97862.0,88.6317,88.6317,88.5826,88.5826,97862.0
2018-06-14 15:30:00,108.17,108.23,108.14,108.23,125582.0,88.5908,88.6399,88.5662,88.6399,125582.0
2018-06-14 15:35:00,108.23,108.28,108.19,108.25,149055.0,88.6399,88.6809,88.6072,88.6563,149055.0
2018-06-14 15:40:00,108.24,108.34,108.24,108.33,166772.0,88.6481,88.73,88.6481,88.7218,166772.0
2018-06-14 15:45:00,108.33,108.39,108.29,108.38,293600.0,88.7218,88.771,88.6891,88.7628,293600.0
2018-06-14 15:50:00,108.38,108.39,108.2,108.22,408539.0,88.7628,88.771,88.6154,88.6317,408539.0
2018-06-14 15:55:00,108.22,108.23,107.86,108.04,1331023.0,88.6317,88.6399,88.3369,88.4843,1331023.0
2018-06-15 09:30:00,107.8,107.92,107.03,107.44,4724750.0,88.2878,88.386,87.6571,87.9929,4724750.0
2018-06-15 09:35:00,107.45,107.68,107.14,107.66,229426.0,88.0011,88.1895,87.7472,88.1731,229426.0
2018-06-15 09:40:00,107.65,107.72,107.31,107.41,236588.0,88.1649,88.2222,87.8865,87.9684,236588.0
2018-06-15 09:45:00,107.42,107.64,107.33,107.44,158004.0,87.9765,88.1567,87.9028,87.9929,158004.0
2018-06-15 09:50:00,107.45,107.6,107.38,107.5,279884.0,88.0011,88.124,87.9438,88.0421,279884.0
2018-06-15 09:55:00,107.5,107.54,107.33,107.37,172078.0,88.0421,88.0748,87.9028,87.9356,172078.0
2018-06-15 10:00:00,107.36,107.41,106.91,107.14,427789.0,87.9274,87.9684,87.5589,87.7472,427789.0
2018-06-15 10:05:00,107.15,107.15,106.83,106.9,320609.0,87.7554,87.7554,87.4933,87.5507,320609.0
2018-06-15 10:10:00,106.91,106.97,106.79,106.89,149185.0,87.5589,87.608,87.4606,87.5425,149185.0
2018-06-15 10:15:00,106.88,106.88,106.64,106.75,275499.0,87.5343,87.5343,87.3377,87.4278,275499.0
2018-06-15 10:20:00,106.76,106.77,106.56,106.62,214939.0,87.436,87.4442,87.2722,87.3213,214939.0
2018-06-15 10:25:00,106.62,106.72,106.54,106.54,191721.0,87.3213,87.4032,87.2558,87.2558,191721.0
2018-06-15 10:30:00,106.55,106.6,106.27,106.34,369096.0,87.264,87.305,87.0347,87.092,369096.0
2018-06-15 10:35:00,106.34,106.69,106.33,106.63,276781.0,87.092,87.3787,87.0838,87.3295,276781.0
2018-06-15 10:40:00,106.63,106.83,106.47,106.82,200919.0,87.3295,87.4933,87.1985,87.4851,200919.0
2018-06-15 10:45:00,106.83,107.02,106.8,107.01,274384.0,87.4933,87.6489,87.4688,87.6408,274384.0
2018-06-15 10:50:00,107.02,107.03,106.86,106.94,253240.0,87.6489,87.6571,87.5179,87.5834,253240.0
2018-06-15 10:55:00,106.93,107.18,106.89,107.15,175397.0,87.5752,87.78,87.5425,87.7554,175397.0
2018-06-15 11:00:00,107.14,107.31,107.07,107.31,152776.0,87.7472,87.8865,87.6899,87.8865,152776.0
2018-06-15 11:05:00,107.31,107.43,107.29,107.35,132836.0,87.8865,87.9847,87.8701,87.9192,132836.0
2018-06-15 11:10:00,107.35,107.41,107.1,107.12,122815.0,87.9192,87.9684,87.7145,87.7308,122815.0
2018-06-15 11:15:00,107.12,107.15,107.03,107.09,129923.0,87.7308,87.7554,87.6571,87.7063,129923.0
2018-06-15 11:20:00,107.1,107.18,107.07,107.18,82292.0,87.7145,87.78,87.6899,87.78,82292.0
2018-06-15 11:25:00,107.17,107.19,106.88,106.89,128588.0,87.7718,87.7882,87.5343,87.5425,128588.0
2018-06-15 11:30:00,106.89,106.96,106.74,106.76,108159.0,87.5425,87.5998,87.4196,87.436,108159.0
2018-06-15 11:35:00,106.77,106.92,106.73,106.92,114126.0,87.4442,87.567,87.4114,87.567,114126.0
2018-06-15 11:40:00,106.93,107.02,106.86,106.94,90183.0,87.5752,87.6489,87.5179,87.5834,90183.0
2018-06-15 11:45:00,106.94,106.97,106.82,106.89,126327.0,87.5834,87.608,87.4851,87.5425,126327.0
2018-06-15 11:50:00,106.9,107.15,106.86,107.15,82563.0,87.5507,87.7554,87.5179,87.7554,82563.0
2018-06-15 11:55:00,107.17,107.23,107.06,107.12,106362.0,87.7718,87.8209,87.6817,87.7308,106362.0
2018-06-15 12:00:00,107.12,107.17,107.08,107.16,65436.0,87.7308,87.7718,87.6981,87.7636,65436.0
2018-06-15 12:05:00,107.15,107.18,106.99,107.1,105729.0,87.7554,87.78,87.6244,87.7145,105729.0
2018-06-15 12:10:00,107.09,107.15,107.03,107.1,53687.0,87.7063,87.7554,87.6571,87.7145,53687.0
2018-06-15 12:15:00,107.11,107.3,107.06,107.26,70879.0,87.7227,87.8783,87.6817,87.8455,70879.0
2018-06-15 12:20:00,107.26,107.4,107.25,107.29,142856.0,87.8455,87.9602,87.8373,87.8701,142856.0
2018-06-15 12:25:00,107.29,107.32,107.23,107.29,75259.0,87.8701,87.8946,87.8209,87.8701,75259.0
2018-06-15 12:30:00,107.29,107.29,107.17,107.23,74066.0,87.8701,87.8701,87.7718,87.8209,74066.0
2018-06-15 12:35:00,107.23,107.37,107.2,107.37,91375.0,87.8209,87.9356,87.7964,87.9356,91375.0
2018-06-15 12:40:00,107.37,107.49,107.37,107.39,98987.0,87.9356,88.0339,87.9356,87.952,98987.0
2018-06-15 12:45:00,107.38,107.39,107.27,107.33,67698.0,87.9438,87.952,87.8537,87.9028,67698.0
2018-06-15 12:50:00,107.34,107.5,107.33,107.47,138722.0,87.911,88.0421,87.9028,88.0175,138722.0
2018-06-15 12:55:00,107.47,107.55,107.45,107.55,84138.0,88.0175,88.083,88.0011,88.083,84138.0
2018-06-15 13:00:00,107.54,107.64,107.47,107.6,166005.0,88.0748,88.1567,88.0175,88.124,166005.0
2018-06-15 13:05:00,107.61,107.7,107.6,107.67,106524.0,88.1322,88.2059,88.124,88.1813,106524.0
2018-06-15 13:10:00,107.67,107.76,107.61,107.66,113777.0,88.1813,88.255,88.1322,88.1731,113777.0
2018-06-15 13:15:00,107.67,107.76,107.66,107.76,82030.0,88.1813,88.255,88.1731,88.255,82030.0
2018-06-15 13:20:00,107.76,107.78,107.64,107.66,85955.0,88.255,88.2714,88.1567,88.1731,85955.0
2018-06-15 13:25:00,107.66,107.73,107.63,107.73,104148.0,88.1731,88.2304,88.1485,88.2304,104148.0
2018-06-15 13:30:00,107.73,107.75,107.7,107.72,44358.0,88.2304,88.2468,88.2059,88.2222,44358.0
2018-06-15 13:35:00,107.73,107.74,107.64,107.72,73281.0,88.2304,88.2386,88.1567,88.2222,73281.0
2018-06-15 13:40:00,107.73,107.82,107.7,107.76,113183.0,88.2304,88.3041,88.2059,88.255,113183.0
2018-06-15 13:45:00,107.76,107.8,107.66,107.66,78678.0,88.255,88.2878,88.1731,88.1731,78678.0
2018-06-15 13:50:00,107.66,107.69,107.56,107.56,77644.0,88.1731,88.1977,88.0912,88.0912,77644.0
2018-06-15 13:55:00,107.56,107.59,107.51,107.54,73368.0,88.0912,88.1158,88.0503,88.0748,73368.0
2018-06-15 14:00:00,107.55,107.63,107.55,107.6,34045.0,88.083,88.1485,88.083,88.124,34045.0
2018-06-15 14:05:00,107.6,107.66,107.56,107.66,70391.0,88.124,88.1731,88.0912,88.1731,70391.0
2018-06-15 14:10:00,107.67,107.77,107.64,107.76,71877.0,88.1813,88.2632,88.1567,88.255,71877.0
2018-06-15 14:15:00,107.76,107.82,107.72,107.82,101303.0,88.255,88.3041,88.2222,88.3041,101303.0
2018-06-15 14:20:00,107.83,108.09,107.83,108.01,338869.0,88.3123,88.5253,88.3123,88.4598,338869.0
2018-06-15 14:25:00,108.02,108.25,108.0,108.22,141749.0,88.4679,88.6563,88.4516,88.6317,141749.0
2018-06-15 14:30:00,108.22,108.38,108.18,108.31,167320.0,88.6317,88.7628,88.599,88.7055,167320.0
2018-06-15 14:35:00,108.3,108.31,108.05,108.1,97257.0,88.6973,88.7055,88.4925,88.5335,97257.0
2018-06-15 14:40:00,108.1,108.19,108.03,108.1,62334.0,88.5335,88.6072,88.4761,88.5335,62334.0
2018-06-15 14:45:00,108.09,108.17,108.05,108.05,75180.0,88.5253,88.5908,88.4925,88.4925,75180.0
2018-06-15 14:50:00,108.04,108.14,108.04,108.11,39410.0,88.4843,88.5662,88.4843,88.5417,39410.0
2018-06-15 14:55:00,108.12,108.17,108.09,108.1,89167.0,88.5498,88.5908,88.5253,88.5335,89167.0
2018-06-15 15:00:00,108.09,108.1,107.91,107.96,154225.0,88.5253,88.5335,88.3779,88.4188,154225.0
2018-06-15 15:05:00,107.96,108.07,107.95,108.03,84932.0,88.4188,88.5089,88.4106,88.4761,84932.0
2018-06-15 15:10:00,108.03,108.04,107.99,108.01,92542.0,88.4761,88.4843,88.4434,88.4598,92542.0
2018-06-15 15:15:00,108.01,108.06,107.85,107.88,89361.0,88.4598,88.5007,88.3287,88.3533,89361.0
2018-06-15 15:20:00,107.88,107.95,107.84,107.89,98153.0,88.3533,88.4106,88.3205,88.3615,98153.0
2018-06-15 15:25:00,107.89,108.1,107.85,108.05,168011.0,88.3615,88.5335,88.3287,88.4925,168011.0
2018-06-15 15:30:00,108.05,108.08,107.94,108.01,143836.0,88.4925,88.5171,88.4024,88.4598,143836.0
2018-06-15 15:35:00,108.0,108.03,107.94,107.98,119079.0,88.4516,88.4761,88.4024,88.4352,119079.0
2018-06-15 15:40:00,107.98,107.99,107.79,107.84,155320.0,88.4352,88.4434,88.2796,88.3205,155320.0
2018-06-15 15:45:00,107.84,107.86,107.72,107.73,245405.0,88.3205,88.3369,88.2222,88.2304,245405.0
2018-06-15 15:50:00,107.74,107.8,107.54,107.59,260377.0,88.2386,88.2878,88.0748,88.1158,260377.0
2018-06-15 15:55:00,107.59,107.92,107.58,107.87,924578.0,88.1158,88.386,88.1076,88.3451,924578.0
2018-06-18 09:30:00,107.26,107.26,107.0,107.12,275469.0,87.8455,87.8455,87.6326,87.7308,275469.0
2018-06-18 09:35:00,107.12,107.12,106.69,107.02,230679.0,87.7308,87.7308,87.3787,87.6489,230679.0
2018-06-18 09:40:00,107.01,107.5,106.98,107.43,186742.0,87.6408,88.0421,87.6162,87.9847,186742.0
2018-06-18 09:45:00,107.44,107.65,107.34,107.56,176035.0,87.9929,88.1649,87.911,88.0912,176035.0
2018-06-18 09:50:00,107.57,107.66,107.47,107.58,135146.0,88.0994,88.1731,88.0175,88.1076,135146.0
2018-06-18 09:55:00,107.58,107.6,107.39,107.52,129036.0,88.1076,88.124,87.952,88.0584,129036.0
2018-06-18 10:00:00,107.53,107.73,107.42,107.63,151360.0,88.0666,88.2304,87.9765,88.1485,151360.0
2018-06-18 10:05:00,107.61,107.71,107.56,107.59,106954.0,88.1322,88.2141,88.0912,88.1158,106954.0
2018-06-18 10:10:00,107.6,107.66,107.44,107.46,115173.0,88.124,88.1731,87.9929,88.0093,115173.0
2018-06-18 10:15:00,107.46,107.58,107.41,107.55,86874.0,88.0093,88.1076,87.9684,88.083,86874.0
2018-06-18 10:20:00,107.54,107.74,107.53,107.69,105525.0,88.0748,88.2386,88.0666,88.1977,105525.0
2018-06-18 10:25:00,107.68,107.79,107.67,107.71,101212.0,88.1895,88.2796,88.1813,88.2141,101212.0
2018-06-18 10:30:00,107.7,108.03,107.7,108.02,109633.0,88.2059,88.4761,88.2059,88.4679,109633.0
2018-06-18 10:35:00,108.02,108.15,107.98,107.98,172711.0,88.4679,88.5744,88.4352,88.4352,172711.0
2018-06-18 10:40:00,107.98,108.05,107.91,107.94,104913.0,88.4352,88.4925,88.3779,88.4024,104913.0
2018-06-18 10:45:00,107.94,108.11,107.93,107.98,173412.0,88.4024,88.5417,88.3942,88.4352,173412.0
2018-06-18 10:50:00,107.98,108.03,107.9,107.96,108097.0,88.4352,88.4761,88.3697,88.4188,108097.0
2018-06-18 10:55:00,107.95,107.96,107.83,107.96,105724.0,88.4106,88.4188,88.3123,88.4188,105724.0
2018-06-18 11:00:00,107.96,108.05,107.9,107.92,67503.0,88.4188,88.4925,88.3697,88.386,67503.0
2018-06-18 11:05:00,107.92,108.1,107.86,108.07,94990.0,88.386,88.5335,88.3369,88.5089,94990.0
2018-06-18 11:10:00,108.06,108.19,108.06,108.14,95562.0,88.5007,88.6072,88.5007,88.5662,95562.0
2018-06-18 11:15:00,108.14,108.16,108.05,108.13,126456.0,88.5662,88.5826,88.4925,88.558,126456.0
2018-06-18 11:20:00,108.13,108.13,108.02,108.02,63521.0,88.558,88.558,88.4679,88.4679,63521.0
2018-06-18 11:25:00,108.02,108.02,107.9,107.95,89008.0,88.4679,88.4679,88.3697,88.4106,89008.0
2018-06-18 11:30:00,107.96,107.98,107.9,107.9,79732.0,88.4188,88.4352,88.3697,88.3697,79732.0
2018-06-18 11:35:00,107.91,107.91,107.82,107.89,89724.0,88.3779,88.3779,88.3041,88.3615,89724.0
2018-06-18 11:40:00,107.89,107.94,107.81,107.94,61138.0,88.3615,88.4024,88.296,88.4024,61138.0
2018-06-18 11:45:00,107.93,108.01,107.9,108.01,72681.0,88.3942,88.4598,88.3697,88.4598,72681.0
2018-06-18 11:50:00,108.0,108.08,107.98,108.07,58656.0,88.4516,88.5171,88.4352,88.5089,58656.0
2018-06-18 11:55:00,108.08,108.08,107.85,107.93,89599.0,88.5171,88.5171,88.3287,88.3942,89599.0
2018-06-18 12:00:00,107.92,107.97,107.91,107.93,57606.0,88.386,88.427,88.3779,88.3942,57606.0
2018-06-18 12:05:00,107.93,108.09,107.92,108.05,62500.0,88.3942,88.5253,88.386,88.4925,62500.0
2018-06-18 12:10:00,108.05,108.09,108.03,108.06,66266.0,88.4925,88.5253,88.4761,88.5007,66266.0
2018-06-18 12:15:00,108.06,108.09,107.95,108.0,61492.0,88.5007,88.5253,88.4106,88.4516,61492.0
2018-06-18 12:20:00,107.99,108.01,107.94,107.98,48356.0,88.4434,88.4598,88.4024,88.4352,48356.0
2018-06-18 12:25:00,107.99,108.01,107.93,107.99,61180.0,88.4434,88.4598,88.3942,88.4434,61180.0
2018-06-18 12:30:00,107.99,108.1,107.98,108.08,106696.0,88.4434,88.5335,88.4352,88.5171,106696.0
2018-06-18 12:35:00,108.08,108.09,108.0,108.02,45446.0,88.5171,88.5253,88.4516,88.4679,45446.0
2018-06-18 12:40:00,108.03,108.06,108.01,108.02,37696.0,88.4761,88.5007,88.4598,88.4679,37696.0
2018-06-18 12:45:00,108.02,108.04,107.99,108.03,79435.0,88.4679,88.4843,88.4434,88.4761,79435.0
2018-06-18 12:50:00,108.03,108.06,108.0,108.04,41256.0,88.4761,88.5007,88.4516,88.4843,41256.0
2018-06-18 12:55:00,108.03,108.2,108.02,108.19,134772.0,88.4761,88.6154,88.4679,88.6072,134772.0
2018-06-18 13:00:00,108.18,108.26,108.18,108.24,94294.0,88.599,88.6645,88.599,88.6481,94294.0
2018-06-18 13:05:00,108.24,108.24,108.16,108.2,55683.0,88.6481,88.6481,88.5826,88.6154,55683.0
2018-06-18 13:10:00,108.2,108.26,108.18,108.25,46292.0,88.6154,88.6645,88.599,88.6563,46292.0
2018-06-18 13:15:00,108.24,108.32,108.23,108.32,48463.0,88.6481,88.7136,88.6399,88.7136,48463.0
2018-06-18 13:20:00,108.31,108.39,108.27,108.33,65619.0,88.7055,88.771,88.6727,88.7218,65619.0
2018-06-18 13:25:00,108.33,108.38,108.3,108.31,74860.0,88.7218,88.7628,88.6973,88.7055,74860.0
2018-06-18 13:30:00,108.33,108.33,108.25,108.26,61760.0,88.7218,88.7218,88.6563,88.6645,61760.0
2018-06-18 13:35:00,108.27,108.29,108.22,108.25,40618.0,88.6727,88.6891,88.6317,88.6563,40618.0
2018-06-18 13:40:00,108.25,108.26,108.19,108.21,53053.0,88.6563,88.6645,88.6072,88.6236,53053.0
2018-06-18 13:45:00,108.22,108.3,108.19,108.29,56114.0,88.6317,88.6973,88.6072,88.6891,56114.0
2018-06-18 13:50:00,108.28,108.28,108.21,108.24,34457.0,88.6809,88.6809,88.6236,88.6481,34457.0
2018-06-18 13:55:00,108.25,108.28,108.21,108.23,44409.0,88.6563,88.6809,88.6236,88.6399,44409.0
2018-06-18 14:00:00,108.23,108.29,108.22,108.23,38507.0,88.6399,88.6891,88.6317,88.6399,38507.0
2018-06-18 14:05:00,108.23,108.36,108.19,108.32,92200.0,88.6399,88.7464,88.6072,88.7136,92200.0
2018-06-18 14:10:00,108.33,108.34,108.23,108.24,37689.0,88.7218,88.73,88.6399,88.6481,37689.0
2018-06-18 14:15:00,108.24,108.34,108.24,108.32,47535.0,88.6481,88.73,88.6481,88.7136,47535.0
2018-06-18 14:20:00,108.32,108.32,108.25,108.31,45588.0,88.7136,88.7136,88.6563,88.7055,45588.0
2018-06-18 14:25:00,108.32,108.4,108.3,108.32,86651.0,88.7136,88.7792,88.6973,88.7136,86651.0
2018-06-18 14:30:00,108.31,108.36,108.16,108.17,82039.0,88.7055,88.7464,88.5826,88.5908,82039.0
2018-06-18 14:35:00,108.19,108.21,108.14,108.19,44109.0,88.6072,88.6236,88.5662,88.6072,44109.0
2018-06-18 14:40:00,108.19,108.24,108.18,108.18,54228.0,88.6072,88.6481,88.599,88.599,54228.0
2018-06-18 14:45:00,108.18,108.18,108.08,108.09,73052.0,88.599,88.599,88.5171,88.5253,73052.0
2018-06-18 14:50:00,108.1,108.12,108.03,108.06,67872.0,88.5335,88.5498,88.4761,88.5007,67872.0
2018-06-18 14:55:00,108.07,108.09,107.99,107.99,69704.0,88.5089,88.5253,88.4434,88.4434,69704.0
2018-06-18 15:00:00,107.99,108.02,107.96,108.02,80216.0,88.4434,88.4679,88.4188,88.4679,80216.0
2018-06-18 15:05:00,108.01,108.03,107.95,107.95,37133.0,88.4598,88.4761,88.4106,88.4106,37133.0
2018-06-18 15:10:00,107.95,107.98,107.89,107.97,96351.0,88.4106,88.4352,88.3615,88.427,96351.0
2018-06-18 15:15:00,107.97,108.01,107.94,108.0,59548.0,88.427,88.4598,88.4024,88.4516,59548.0
2018-06-18 15:20:00,108.0,108.07,107.99,108.04,75566.0,88.4516,88.5089,88.4434,88.4843,75566.0
2018-06-18 15:25:00,108.04,108.08,107.98,108.0,63300.0,88.4843,88.5171,88.4352,88.4516,63300.0
2018-06-18 15:30:00,108.0,108.07,107.97,108.06,102009.0,88.4516,88.5089,88.427,88.5007,102009.0
2018-06-18 15:35:00,108.06,108.14,107.97,108.08,113531.0,88.5007,88.5662,88.427,88.5171,113531.0
2018-06-18 15:40:00,108.08,108.1,108.02,108.06,63823.0,88.5171,88.5335,88.4679,88.5007,63823.0
2018-06-18 15:45:00,108.06,108.34,108.04,108.29,206876.0,88.5007,88.73,88.4843,88.6891,206876.0
2018-06-18 15:50:00,108.29,108.3,108.18,108.24,201120.0,88.6891,88.6973,88.599,88.6481,201120.0
2018-06-18 15:55:00,108.23,108.32,108.15,108.19,318854.0,88.6399,88.7136,88.5744,88.6072,318854.0
2018-06-19 09:30:00,107.08,107.43,106.76,106.99,356302.0,87.6981,87.9847,87.436,87.6244,356302.0
2018-06-19 09:35:00,106.99,107.08,106.81,106.97,303536.0,87.6244,87.6981,87.477,87.608,303536.0
2018-06-19 09:40:00,106.99,107.02,106.73,106.83,274337.0,87.6244,87.6489,87.4114,87.4933,274337.0
2018-06-19 09:45:00,106.84,107.09,106.8,106.92,267817.0,87.5015,87.7063,87.4688,87.567,267817.0
2018-06-19 09:50:00,106.91,106.95,106.77,106.87,193253.0,87.5589,87.5916,87.4442,87.5261,193253.0
2018-06-19 09:55:00,106.87,106.96,106.83,106.93,172456.0,87.5261,87.5998,87.4933,87.5752,172456.0
2018-06-19 10:00:00,106.93,106.93,106.75,106.82,145231.0,87.5752,87.5752,87.4278,87.4851,145231.0
2018-06-19 10:05:00,106.81,106.85,106.66,106.69,166568.0,87.477,87.5097,87.3541,87.3787,166568.0
2018-06-19 10:10:00,106.68,106.85,106.6,106.84,160925.0,87.3705,87.5097,87.305,87.5015,160925.0
2018-06-19 10:15:00,106.84,106.93,106.7,106.85,161961.0,87.5015,87.5752,87.3869,87.5097,161961.0
2018-06-19 10:20:00,106.86,107.07,106.79,106.92,250420.0,87.5179,87.6899,87.4606,87.567,250420.0
2018-06-19 10:25:00,106.92,106.98,106.76,106.77,194307.0,87.567,87.6162,87.436,87.4442,194307.0
2018-06-19 10:30:00,106.78,106.86,106.7,106.75,194806.0,87.4524,87.5179,87.3869,87.4278,194806.0
2018-06-19 10:35:00,106.74,106.82,106.64,106.67,157307.0,87.4196,87.4851,87.3377,87.3623,157307.0
2018-06-19 10:40:00,106.67,106.78,106.61,106.75,124001.0,87.3623,87.4524,87.3132,87.4278,124001.0
2018-06-19 10:45:00,106.75,107.04,106.73,107.0,235339.0,87.4278,87.6653,87.4114,87.6326,235339.0
2018-06-19 10:50:00,107.01,107.06,106.88,107.0,232346.0,87.6408,87.6817,87.5343,87.6326,232346.0
2018-06-19 10:55:00,107.0,107.14,106.94,106.99,138310.0,87.6326,87.7472,87.5834,87.6244,138310.0
2018-06-19 11:00:00,107.0,107.1,106.95,107.0,92814.0,87.6326,87.7145,87.5916,87.6326,92814.0
2018-06-19 11:05:00,107.0,107.02,106.91,106.98,69577.0,87.6326,87.6489,87.5589,87.6162,69577.0
2018-06-19 11:10:00,106.98,107.14,106.98,107.1,91150.0,87.6162,87.7472,87.6162,87.7145,91150.0
2018-06-19 11:15:00,107.1,107.31,107.08,107.25,120370.0,87.7145,87.8865,87.6981,87.8373,120370.0
2018-06-19 11:20:00,107.24,107.33,107.22,107.3,72896.0,87.8291,87.9028,87.8127,87.8783,72896.0
2018-06-19 11:25:00,107.31,107.35,107.21,107.24,72837.0,87.8865,87.9192,87.8046,87.8291,72837.0
2018-06-19 11:30:00,107.25,107.33,107.21,107.21,74074.0,87.8373,87.9028,87.8046,87.8046,74074.0
2018-06-19 11:35:00,107.21,107.31,107.18,107.25,61729.0,87.8046,87.8865,87.78,87.8373,61729.0
2018-06-19 11:40:00,107.24,107.38,107.2,107.38,72853.0,87.8291,87.9438,87.7964,87.9438,72853.0
2018-06-19 11:45:00,107.38,107.6,107.36,107.54,90402.0,87.9438,88.124,87.9274,88.0748,90402.0
2018-06-19 11:50:00,107.55,107.58,107.47,107.48,71000.0,88.083,88.1076,88.0175,88.0257,71000.0
2018-06-19 11:55:00,107.48,107.54,107.37,107.42,95476.0,88.0257,88.0748,87.9356,87.9765,95476.0
2018-06-19 12:00:00,107.42,107.42,107.25,107.37,98784.0,87.9765,87.9765,87.8373,87.9356,98784.0
2018-06-19 12:05:00,107.37,107.46,107.32,107.46,55288.0,87.9356,88.0093,87.8946,88.0093,55288.0
2018-06-19 12:10:00,107.46,107.48,107.35,107.38,62387.0,88.0093,88.0257,87.9192,87.9438,62387.0
2018-06-19 12:15:00,107.37,107.52,107.34,107.51,64550.0,87.9356,88.0584,87.911,88.0503,64550.0
2018-06-19 12:20:00,107.49,107.5,107.4,107.42,46628.0,88.0339,88.0421,87.9602,87.9765,46628.0
2018-06-19 12:25:00,107.42,107.46,107.27,107.3,79175.0,87.9765,88.0093,87.8537,87.8783,79175.0
2018-06-19 12:30:00,107.29,107.34,107.26,107.3,42452.0,87.8701,87.911,87.8455,87.8783,42452.0
2018-06-19 12:35:00,107.3,107.3,107.24,107.29,75952.0,87.8783,87.8783,87.8291,87.8701,75952.0
2018-06-19 12:40:00,107.29,107.29,107.16,107.19,79784.0,87.8701,87.8701,87.7636,87.7882,79784.0
2018-06-19 12:45:00,107.19,107.2,107.11,107.15,56999.0,87.7882,87.7964,87.7227,87.7554,56999.0
2018-06-19 12:50:00,107.15,107.16,107.08,107.12,65346.0,87.7554,87.7636,87.6981,87.7308,65346.0
2018-06-19 12:55:00,107.12,107.27,107.1,107.23,44469.0,87.7308,87.8537,87.7145,87.8209,44469.0
2018-06-19 13:00:00,107.24,107.31,107.24,107.28,45311.0,87.8291,87.8865,87.8291,87.8619,45311.0
2018-06-19 13:05:00,107.27,107.38,107.27,107.36,53440.0,87.8537,87.9438,87.8537,87.9274,53440.0
2018-06-19 13:10:00,107.36,107.38,107.3,107.37,44076.0,87.9274,87.9438,87.8783,87.9356,44076.0
2018-06-19 13:15:00,107.37,107.39,107.3,107.31,43362.0,87.9356,87.952,87.8783,87.8865,43362.0
2018-06-19 13:20:00,107.31,107.37,107.31,107.33,51857.0,87.8865,87.9356,87.8865,87.9028,51857.0
2018-06-19 13:25:00,107.31,107.33,107.21,107.24,62810.0,87.8865,87.9028,87.8046,87.8291,62810.0
2018-06-19 13:30:00,107.23,107.24,107.08,107.23,70445.0,87.8209,87.8291,87.6981,87.8209,70445.0
2018-06-19 13:35:00,107.23,107.31,107.21,107.3,64071.0,87.8209,87.8865,87.8046,87.8783,64071.0
2018-06-19 13:40:00,107.3,107.4,107.29,107.4,62747.0,87.8783,87.9602,87.8701,87.9602,62747.0
2018-06-19 13:45:00,107.4,107.56,107.4,107.53,68565.0,87.9602,88.0912,87.9602,88.0666,68565.0
2018-06-19 13:50:00,107.52,107.63,107.49,107.53,77518.0,88.0584,88.1485,88.0339,88.0666,77518.0
2018-06-19 13:55:00,107.55,107.59,107.46,107.49,56136.0,88.083,88.1158,88.0093,88.0339,56136.0
2018-06-19 14:00:00,107.49,107.58,107.48,107.57,45845.0,88.0339,88.1076,88.0257,88.0994,45845.0
2018-06-19 14:05:00,107.58,107.75,107.57,107.67,92251.0,88.1076,88.2468,88.0994,88.1813,92251.0
2018-06-19 14:10:00,107.66,107.67,107.56,107.65,71782.0,88.1731,88.1813,88.0912,88.1649,71782.0
2018-06-19 14:15:00,107.65,107.68,107.53,107.58,93181.0,88.1649,88.1895,88.0666,88.1076,93181.0
2018-06-19 14:20:00,107.58,107.59,107.55,107.59,69827.0,88.1076,88.1158,88.083,88.1158,69827.0
2018-06-19 14:25:00,107.59,107.65,107.52,107.53,129251.0,88.1158,88.1649,88.0584,88.0666,129251.0
2018-06-19 14:30:00,107.54,107.55,107.47,107.51,91687.0,88.0748,88.083,88.0175,88.0503,91687.0
2018-06-19 14:35:00,107.51,107.63,107.51,107.58,81022.0,88.0503,88.1485,88.0503,88.1076,81022.0
2018-06-19 14:40:00,107.58,107.74,107.52,107.7,99535.0,88.1076,88.2386,88.0584,88.2059,99535.0
2018-06-19 14:45:00,107.69,107.74,107.62,107.69,79705.0,88.1977,88.2386,88.1403,88.1977,79705.0
2018-06-19 14:50:00,107.7,107.79,107.67,107.71,83785.0,88.2059,88.2796,88.1813,88.2141,83785.0
2018-06-19 14:55:00,107.71,107.88,107.7,107.86,128954.0,88.2141,88.3533,88.2059,88.3369,128954.0
2018-06-19 15:00:00,107.86,107.86,107.69,107.71,85791.0,88.3369,88.3369,88.1977,88.2141,85791.0
2018-06-19 15:05:00,107.71,107.72,107.63,107.69,100334.0,88.2141,88.2222,88.1485,88.1977,100334.0
2018-06-19 15:10:00,107.69,107.75,107.66,107.74,75672.0,88.1977,88.2468,88.1731,88.2386,75672.0
2018-06-19 15:15:00,107.74,107.75,107.63,107.65,72537.0,88.2386,88.2468,88.1485,88.1649,72537.0
2018-06-19 15:20:00,107.66,107.66,107.6,107.6,61322.0,88.1731,88.1731,88.124,88.124,61322.0
2018-06-19 15:25:00,107.61,107.72,107.59,107.63,100442.0,88.1322,88.2222,88.1158,88.1485,100442.0
2018-06-19 15:30:00,107.63,107.7,107.62,107.66,82275.0,88.1485,88.2059,88.1403,88.1731,82275.0
2018-06-19 15:35:00,107.66,107.7,107.57,107.66,100124.0,88.1731,88.2059,88.0994,88.1731,100124.0
2018-06-19 15:40:00,107.65,107.74,107.58,107.72,152607.0,88.1649,88.2386,88.1076,88.2222,152607.0
2018-06-19 15:45:00,107.71,107.71,107.47,107.51,221443.0,88.2141,88.2141,88.0175,88.0503,221443.0
2018-06-19 15:50:00,107.52,107.62,107.52,107.57,247322.0,88.0584,88.1403,88.0584,88.0994,247322.0
2018-06-19 15:55:00,107.57,107.69,107.5,107.6,359070.0,88.0994,88.1977,88.0421,88.124,359070.0
2018-06-20 09:30:00,108.18,108.56,108.06,108.37,339286.0,88.599,88.9102,88.5007,88.7546,339286.0
2018-06-20 09:35:00,108.37,108.41,108.01,108.18,170035.0,88.7546,88.7874,88.4598,88.599,170035.0
2018-06-20 09:40:00,108.18,108.42,108.17,108.39,164889.0,88.599,88.7955,88.5908,88.771,164889.0
2018-06-20 09:45:00,108.39,108.64,108.39,108.5,202725.0,88.771,88.9757,88.771,88.8611,202725.0
2018-06-20 09:50:00,108.5,108.52,108.26,108.38,131013.0,88.8611,88.8774,88.6645,88.7628,131013.0
2018-06-20 09:55:00,108.37,108.54,108.37,108.51,114504.0,88.7546,88.8938,88.7546,88.8693,114504.0
2018-06-20 10:00:00,108.51,108.51,108.27,108.29,91302.0,88.8693,88.8693,88.6727,88.6891,91302.0
2018-06-20 10:05:00,108.29,108.38,108.09,108.11,91372.0,88.6891,88.7628,88.5253,88.5417,91372.0
2018-06-20 10:10:00,108.12,108.12,107.98,108.05,106821.0,88.5498,88.5498,88.4352,88.4925,106821.0
2018-06-20 10:15:00,108.07,108.13,107.9,107.91,88240.0,88.5089,88.558,88.3697,88.3779,88240.0
2018-06-20 10:20:00,107.92,108.0,107.8,107.83,100620.0,88.386,88.4516,88.2878,88.3123,100620.0
2018-06-20 10:25:00,107.83,107.95,107.8,107.9,95921.0,88.3123,88.4106,88.2878,88.3697,95921.0
2018-06-20 10:30:00,107.9,108.03,107.83,108.0,100844.0,88.3697,88.4761,88.3123,88.4516,100844.0
2018-06-20 10:35:00,107.99,108.06,107.88,107.89,92200.0,88.4434,88.5007,88.3533,88.3615,92200.0
2018-06-20 10:40:00,107.91,108.11,107.89,108.09,131238.0,88.3779,88.5417,88.3615,88.5253,131238.0
2018-06-20 10:45:00,108.1,108.12,107.99,108.12,97012.0,88.5335,88.5498,88.4434,88.5498,97012.0
2018-06-20 10:50:00,108.12,108.15,108.04,108.11,64746.0,88.5498,88.5744,88.4843,88.5417,64746.0
2018-06-20 10:55:00,108.12,108.19,108.09,108.11,63370.0,88.5498,88.6072,88.5253,88.5417,63370.0
2018-06-20 11:00:00,108.11,108.12,107.89,107.92,76178.0,88.5417,88.5498,88.3615,88.386,76178.0
2018-06-20 11:05:00,107.92,108.03,107.87,108.0,117994.0,88.386,88.4761,88.3451,88.4516,117994.0
2018-06-20 11:10:00,108.0,108.06,107.77,107.82,143676.0,88.4516,88.5007,88.2632,88.3041,143676.0
2018-06-20 11:15:00,107.83,108.05,107.83,108.03,75404.0,88.3123,88.4925,88.3123,88.4761,75404.0
2018-06-20 11:20:00,108.02,108.12,108.0,108.11,73008.0,88.4679,88.5498,88.4516,88.5417,73008.0
2018-06-20 11:25:00,108.1,108.24,108.06,108.15,92058.0,88.5335,88.6481,88.5007,88.5744,92058.0
2018-06-20 11:30:00,108.16,108.22,108.05,108.06,88251.0,88.5826,88.6317,88.4925,88.5007,88251.0
2018-06-20 11:35:00,108.06,108.16,108.04,108.13,61502.0,88.5007,88.5826,88.4843,88.558,61502.0
2018-06-20 11:40:00,108.11,108.17,108.08,108.12,52713.0,88.5417,88.5908,88.5171,88.5498,52713.0
2018-06-20 11:45:00,108.12,108.14,108.05,108.14,61320.0,88.5498,88.5662,88.4925,88.5662,61320.0
2018-06-20 11:50:00,108.14,108.16,108.06,108.07,77670.0,88.5662,88.5826,88.5007,88.5089,77670.0
2018-06-20 11:55:00,108.07,108.15,108.05,108.12,72508.0,88.5089,88.5744,88.4925,88.5498,72508.0
2018-06-20 12:00:00,108.12,108.12,108.01,108.07,61603.0,88.5498,88.5498,88.4598,88.5089,61603.0
2018-06-20 12:05:00,108.07,108.09,107.88,107.93,139441.0,88.5089,88.5253,88.3533,88.3942,139441.0
2018-06-20 12:10:00,107.93,107.98,107.89,107.9,62769.0,88.3942,88.4352,88.3615,88.3697,62769.0
2018-06-20 12:15:00,107.9,107.96,107.86,107.92,49770.0,88.3697,88.4188,88.3369,88.386,49770.0
2018-06-20 12:20:00,107.92,107.92,107.78,107.79,43032.0,88.386,88.386,88.2714,88.2796,43032.0
2018-06-20 12:25:00,107.79,107.85,107.76,107.85,54274.0,88.2796,88.3287,88.255,88.3287,54274.0
2018-06-20 12:30:00,107.84,107.88,107.82,107.87,51206.0,88.3205,88.3533,88.3041,88.3451,51206.0
2018-06-20 12:35:00,107.88,107.99,107.85,107.96,55271.0,88.3533,88.4434,88.3287,88.4188,55271.0
2018-06-20 12:40:00,107.96,108.05,107.95,108.03,77836.0,88.4188,88.4925,88.4106,88.4761,77836.0
2018-06-20 12:45:00,108.04,108.1,108.01,108.08,59610.0,88.4843,88.5335,88.4598,88.5171,59610.0
2018-06-20 12:50:00,108.08,108.12,108.06,108.07,44703.0,88.5171,88.5498,88.5007,88.5089,44703.0
2018-06-20 12:55:00,108.07,108.07,108.01,108.03,54126.0,88.5089,88.5089,88.4598,88.4761,54126.0
2018-06-20 13:00:00,108.03,108.03,107.93,107.95,35787.0,88.4761,88.4761,88.3942,88.4106,35787.0
2018-06-20 13:05:00,107.95,107.99,107.91,107.93,35372.0,88.4106,88.4434,88.3779,88.3942,35372.0
2018-06-20 13:10:00,107.93,107.95,107.84,107.85,62996.0,88.3942,88.4106,88.3205,88.3287,62996.0
2018-06-20 13:15:00,107.85,107.95,107.83,107.95,66112.0,88.3287,88.4106,88.3123,88.4106,66112.0
2018-06-20 13:20:00,107.95,107.96,107.79,107.82,64215.0,88.4106,88.4188,88.2796,88.3041,64215.0
2018-06-20 13:25:00,107.83,107.86,107.69,107.72,72273.0,88.3123,88.3369,88.1977,88.2222,72273.0
2018-06-20 13:30:00,107.72,107.8,107.72,107.76,62896.0,88.2222,88.2878,88.2222,88.255,62896.0
2018-06-20 13:35:00,107.77,107.82,107.75,107.78,47561.0,88.2632,88.3041,88.2468,88.2714,47561.0
2018-06-20 13:40:00,107.78,107.82,107.74,107.8,40378.0,88.2714,88.3041,88.2386,88.2878,40378.0
2018-06-20 13:45:00,107.8,107.86,107.78,107.83,51149.0,88.2878,88.3369,88.2714,88.3123,51149.0
2018-06-20 13:50:00,107.83,107.93,107.82,107.93,59995.0,88.3123,88.3942,88.3041,88.3942,59995.0
2018-06-20 13:55:00,107.92,107.93,107.87,107.91,33828.0,88.386,88.3942,88.3451,88.3779,33828.0
2018-06-20 14:00:00,107.92,107.92,107.78,107.87,61187.0,88.386,88.386,88.2714,88.3451,61187.0
2018-06-20 14:05:00,107.87,107.88,107.81,107.83,28807.0,88.3451,88.3533,88.296,88.3123,28807.0
2018-06-20 14:10:00,107.83,107.85,107.77,107.84,42230.0,88.3123,88.3287,88.2632,88.3205,42230.0
2018-06-20 14:15:00,107.84,107.87,107.79,107.79,53952.0,88.3205,88.3451,88.2796,88.2796,53952.0
2018-06-20 14:20:00,107.8,107.83,107.76,107.81,65523.0,88.2878,88.3123,88.255,88.296,65523.0
2018-06-20 14:25:00,107.81,107.84,107.79,107.83,60653.0,88.296,88.3205,88.2796,88.3123,60653.0
2018-06-20 14:30:00,107.84,107.85,107.75,107.76,58607.0,88.3205,88.3287,88.2468,88.255,58607.0
2018-06-20 14:35:00,107.76,107.8,107.74,107.75,43679.0,88.255,88.2878,88.2386,88.2468,43679.0
2018-06-20 14:40:00,107.74,107.75,107.67,107.72,90767.0,88.2386,88.2468,88.1813,88.2222,90767.0
2018-06-20 14:45:00,107.73,107.87,107.72,107.85,63705.0,88.2304,88.3451,88.2222,88.3287,63705.0
2018-06-20 14:50:00,107.85,107.86,107.79,107.84,48624.0,88.3287,88.3369,88.2796,88.3205,48624.0
2018-06-20 14:55:00,107.85,107.86,107.69,107.76,74826.0,88.3287,88.3369,88.1977,88.255,74826.0
2018-06-20 15:00:00,107.76,107.78,107.71,107.73,69608.0,88.255,88.2714,88.2141,88.2304,69608.0
2018-06-20 15:05:00,107.74,107.82,107.67,107.8,80310.0,88.2386,88.3041,88.1813,88.2878,80310.0
2018-06-20 15:10:00,107.81,107.84,107.78,107.82,53702.0,88.296,88.3205,88.2714,88.3041,53702.0
2018-06-20 15:15:00,107.82,107.9,107.82,107.84,67537.0,88.3041,88.3697,88.3041,88.3205,67537.0
2018-06-20 15:20:00,107.84,107.91,107.82,107.87,61690.0,88.3205,88.3779,88.3041,88.3451,61690.0
2018-06-20 15:25:00,107.87,107.94,107.86,107.93,52237.0,88.3451,88.4024,88.3369,88.3942,52237.0
2018-06-20 15:30:00,107.94,107.95,107.88,107.93,64328.0,88.4024,88.4106,88.3533,88.3942,64328.0
2018-06-20 15:35:00,107.92,107.93,107.81,107.87,96043.0,88.386,88.3942,88.296,88.3451,96043.0
2018-06-20 15:40:00,107.86,107.86,107.72,107.74,91507.0,88.3369,88.3369,88.2222,88.2386,91507.0
2018-06-20 15:45:00,107.74,107.75,107.68,107.72,103843.0,88.2386,88.2468,88.1895,88.2222,103843.0
2018-06-20 15:50:00,107.73,107.75,107.59,107.65,189151.0,88.2304,88.2468,88.1158,88.1649,189151.0
2018-06-20 15:55:00,107.65,107.65,107.44,107.55,597773.0,88.1649,88.1649,87.9929,88.083,597773.0
2018-06-21 09:30:00,107.1,107.41,106.86,107.39,313437.0,87.7145,87.9684,87.5179,87.952,313437.0
2018-06-21 09:35:00,107.38,107.57,107.26,107.55,124864.0,87.9438,88.0994,87.8455,88.083,124864.0
2018-06-21 09:40:00,107.55,107.56,107.31,107.31,113253.0,88.083,88.0912,87.8865,87.8865,113253.0
2018-06-21 09:45:00,107.29,107.46,107.09,107.46,171696.0,87.8701,88.0093,87.7063,88.0093,171696.0
2018-06-21 09:50:00,107.47,107.53,107.16,107.19,132132.0,88.0175,88.0666,87.7636,87.7882,132132.0
2018-06-21 09:55:00,107.18,107.29,107.1,107.16,95462.0,87.78,87.8701,87.7145,87.7636,95462.0
2018-06-21 10:00:00,107.15,107.26,107.04,107.07,106630.0,87.7554,87.8455,87.6653,87.6899,106630.0
2018-06-21 10:05:00,107.07,107.08,106.91,106.91,105848.0,87.6899,87.6981,87.5589,87.5589,105848.0
2018-06-21 10:10:00,106.92,107.07,106.87,106.89,116150.0,87.567,87.6899,87.5261,87.5425,116150.0
2018-06-21 10:15:00,106.9,107.05,106.84,106.98,131720.0,87.5507,87.6735,87.5015,87.6162,131720.0
2018-06-21 10:20:00,106.97,106.97,106.7,106.76,154964.0,87.608,87.608,87.3869,87.436,154964.0
2018-06-21 10:25:00,106.76,106.82,106.62,106.82,156385.0,87.436,87.4851,87.3213,87.4851,156385.0
2018-06-21 10:30:00,106.82,107.05,106.77,106.78,207717.0,87.4851,87.6735,87.4442,87.4524,207717.0
2018-06-21 10:35:00,106.79,106.92,106.69,106.8,127187.0,87.4606,87.567,87.3787,87.4688,127187.0
2018-06-21 10:40:00,106.79,106.89,106.67,106.72,165470.0,87.4606,87.5425,87.3623,87.4032,165470.0
2018-06-21 10:45:00,106.71,106.82,106.53,106.75,137100.0,87.3951,87.4851,87.2476,87.4278,137100.0
2018-06-21 10:50:00,106.75,106.86,106.73,106.81,134402.0,87.4278,87.5179,87.4114,87.477,134402.0
2018-06-21 10:55:00,106.81,106.85,106.72,106.78,96425.0,87.477,87.5097,87.4032,87.4524,96425.0
2018-06-21 11:00:00,106.76,106.79,106.63,106.76,133096.0,87.436,87.4606,87.3295,87.436,133096.0
2018-06-21 11:05:00,106.76,106.77,106.57,106.6,156146.0,87.436,87.4442,87.2804,87.305,156146.0
2018-06-21 11:10:00,106.61,106.8,106.55,106.78,154948.0,87.3132,87.4688,87.264,87.4524,154948.0
2018-06-21 11:15:00,106.78,107.08,106.78,106.96,110519.0,87.4524,87.6981,87.4524,87.5998,110519.0
2018-06-21 11:20:00,106.97,107.05,106.9,106.93,117767.0,87.608,87.6735,87.5507,87.5752,117767.0
2018-06-21 11:25:00,106.94,107.12,106.88,107.08,150162.0,87.5834,87.7308,87.5343,87.6981,150162.0
2018-06-21 11:30:00,107.09,107.24,107.07,107.24,111093.0,87.7063,87.8291,87.6899,87.8291,111093.0
2018-06-21 11:35:00,107.24,107.38,107.2,107.34,108333.0,87.8291,87.9438,87.7964,87.911,108333.0
2018-06-21 11:40:00,107.34,107.44,107.27,107.44,60795.0,87.911,87.9929,87.8537,87.9929,60795.0
2018-06-21 11:45:00,107.44,107.5,107.4,107.47,106933.0,87.9929,88.0421,87.9602,88.0175,106933.0
2018-06-21 11:50:00,107.47,107.54,107.39,107.43,86339.0,88.0175,88.0748,87.952,87.9847,86339.0
2018-06-21 11:55:00,107.43,107.49,107.39,107.42,67792.0,87.9847,88.0339,87.952,87.9765,67792.0
2018-06-21 12:00:00,107.42,107.45,107.23,107.23,90464.0,87.9765,88.0011,87.8209,87.8209,90464.0
2018-06-21 12:05:00,107.22,107.33,107.21,107.29,82956.0,87.8127,87.9028,87.8046,87.8701,82956.0
2018-06-21 12:10:00,107.29,107.4,107.29,107.31,36169.0,87.8701,87.9602,87.8701,87.8865,36169.0
2018-06-21 12:15:00,107.31,107.45,107.31,107.4,62510.0,87.8865,88.0011,87.8865,87.9602,62510.0
2018-06-21 12:20:00,107.4,107.5,107.37,107.44,77313.0,87.9602,88.0421,87.9356,87.9929,77313.0
2018-06-21 12:25:00,107.45,107.58,107.45,107.55,65374.0,88.0011,88.1076,88.0011,88.083,65374.0
2018-06-21 12:30:00,107.55,107.65,107.5,107.54,91774.0,88.083,88.1649,88.0421,88.0748,91774.0
2018-06-21 12:35:00,107.53,107.63,107.53,107.59,54708.0,88.0666,88.1485,88.0666,88.1158,54708.0
2018-06-21 12:40:00,107.59,107.78,107.54,107.74,86169.0,88.1158,88.2714,88.0748,88.2386,86169.0
2018-06-21 12:45:00,107.74,107.75,107.65,107.73,55314.0,88.2386,88.2468,88.1649,88.2304,55314.0
2018-06-21 12:50:00,107.73,107.74,107.56,107.67,95315.0,88.2304,88.2386,88.0912,88.1813,95315.0
2018-06-21 12:55:00,107.66,107.69,107.52,107.55,94557.0,88.1731,88.1977,88.0584,88.083,94557.0
2018-06-21 13:00:00,107.55,107.56,107.39,107.42,54835.0,88.083,88.0912,87.952,87.9765,54835.0
2018-06-21 13:05:00,107.42,107.6,107.41,107.58,48579.0,87.9765,88.124,87.9684,88.1076,48579.0
2018-06-21 13:10:00,107.59,107.63,107.49,107.51,41280.0,88.1158,88.1485,88.0339,88.0503,41280.0
2018-06-21 13:15:00,107.51,107.65,107.5,107.65,43630.0,88.0503,88.1649,88.0421,88.1649,43630.0
2018-06-21 13:20:00,107.64,107.9,107.59,107.84,100265.0,88.1567,88.3697,88.1158,88.3205,100265.0
2018-06-21 13:25:00,107.85,107.86,107.74,107.83,73251.0,88.3287,88.3369,88.2386,88.3123,73251.0
2018-06-21 13:30:00,107.83,107.87,107.8,107.87,146155.0,88.3123,88.3451,88.2878,88.3451,146155.0
2018-06-21 13:35:00,107.87,108.0,107.82,107.99,146036.0,88.3451,88.4516,88.3041,88.4434,146036.0
2018-06-21 13:40:00,108.0,108.13,107.98,108.08,196343.0,88.4516,88.558,88.4352,88.5171,196343.0
2018-06-21 13:45:00,108.08,108.17,108.02,108.02,150858.0,88.5171,88.5908,88.4679,88.4679,150858.0
2018-06-21 13:50:00,108.01,108.14,107.9,108.11,120958.0,88.4598,88.5662,88.3697,88.5417,120958.0
2018-06-21 13:55:00,108.12,108.21,108.1,108.18,62761.0,88.5498,88.6236,88.5335,88.599,62761.0
2018-06-21 14:00:00,108.17,108.2,108.05,108.06,87628.0,88.5908,88.6154,88.4925,88.5007,87628.0
2018-06-21 14:05:00,108.06,108.18,107.98,108.14,108238.0,88.5007,88.599,88.4352,88.5662,108238.0
2018-06-21 14:10:00,108.15,108.18,107.94,107.96,62487.0,88.5744,88.599,88.4024,88.4188,62487.0
2018-06-21 14:15:00,107.97,107.99,107.9,107.92,60281.0,88.427,88.4434,88.3697,88.386,60281.0
2018-06-21 14:20:00,107.92,107.95,107.87,107.91,39519.0,88.386,88.4106,88.3451,88.3779,39519.0
2018-06-21 14:25:00,107.91,107.93,107.84,107.89,42863.0,88.3779,88.3942,88.3205,88.3615,42863.0
2018-06-21 14:30:00,107.9,107.92,107.78,107.78,61332.0,88.3697,88.386,88.2714,88.2714,61332.0
2018-06-21 14:35:00,107.78,107.91,107.77,107.8,76753.0,88.2714,88.3779,88.2632,88.2878,76753.0
2018-06-21 14:40:00,107.8,107.81,107.73,107.77,42032.0,88.2878,88.296,88.2304,88.2632,42032.0
2018-06-21 14:45:00,107.77,107.87,107.71,107.86,57342.0,88.2632,88.3451,88.2141,88.3369,57342.0
2018-06-21 14:50:00,107.86,107.87,107.72,107.76,69029.0,88.3369,88.3451,88.2222,88.255,69029.0
2018-06-21 14:55:00,107.74,107.81,107.7,107.71,65190.0,88.2386,88.296,88.2059,88.2141,65190.0
2018-06-21 15:00:00,107.71,107.74,107.65,107.71,66899.0,88.2141,88.2386,88.1649,88.2141,66899.0
2018-06-21 15:05:00,107.71,107.9,107.64,107.83,107740.0,88.2141,88.3697,88.1567,88.3123,107740.0
2018-06-21 15:10:00,107.83,107.86,107.71,107.73,81978.0,88.3123,88.3369,88.2141,88.2304,81978.0
2018-06-21 15:15:00,107.73,107.73,107.54,107.56,81265.0,88.2304,88.2304,88.0748,88.0912,81265.0
2018-06-21 15:20:00,107.56,107.64,107.38,107.6,154339.0,88.0912,88.1567,87.9438,88.124,154339.0
2018-06-21 15:25:00,107.61,107.7,107.56,107.64,95933.0,88.1322,88.2059,88.0912,88.1567,95933.0
2018-06-21 15:30:00,107.63,107.63,107.35,107.38,123221.0,88.1485,88.1485,87.9192,87.9438,123221.0
2018-06-21 15:35:00,107.39,107.43,107.21,107.39,179633.0,87.952,87.9847,87.8046,87.952,179633.0
2018-06-21 15:40:00,107.38,107.38,107.22,107.27,222938.0,87.9438,87.9438,87.8127,87.8537,222938.0
2018-06-21 15:45:00,107.26,107.51,107.24,107.51,171189.0,87.8455,88.0503,87.8291,88.0503,171189.0
2018-06-21 15:50:00,107.51,107.59,107.44,107.51,168035.0,88.0503,88.1158,87.9929,88.0503,168035.0
2018-06-21 15:55:00,107.5,107.63,107.49,107.52,316374.0,88.0421,88.1485,88.0339,88.0584,316374.0
2018-06-22 09:30:00,108.17,108.37,108.07,108.13,407074.0,88.5908,88.7546,88.5089,88.558,407074.0
2018-06-22 09:35:00,108.13,108.29,107.74,107.8,293262.0,88.558,88.6891,88.2386,88.2878,293262.0
2018-06-22 09:40:00,107.8,107.82,107.67,107.78,195175.0,88.2878,88.3041,88.1813,88.2714,195175.0
2018-06-22 09:45:00,107.79,107.8,107.44,107.51,208496.0,88.2796,88.2878,87.9929,88.0503,208496.0
2018-06-22 09:50:00,107.48,107.69,107.48,107.65,152529.0,88.0257,88.1977,88.0257,88.1649,152529.0
2018-06-22 09:55:00,107.64,107.94,107.62,107.81,141719.0,88.1567,88.4024,88.1403,88.296,141719.0
2018-06-22 10:00:00,107.81,108.06,107.8,107.99,127949.0,88.296,88.5007,88.2878,88.4434,127949.0
2018-06-22 10:05:00,108.0,108.13,107.96,108.11,109554.0,88.4516,88.558,88.4188,88.5417,109554.0
2018-06-22 10:10:00,108.12,108.24,108.05,108.23,94715.0,88.5498,88.6481,88.4925,88.6399,94715.0
2018-06-22 10:15:00,108.22,108.24,107.94,107.96,102613.0,88.6317,88.6481,88.4024,88.4188,102613.0
2018-06-22 10:20:00,107.95,108.08,107.92,107.97,73463.0,88.4106,88.5171,88.386,88.427,73463.0
2018-06-22 10:25:00,107.98,107.98,107.67,107.77,117273.0,88.4352,88.4352,88.1813,88.2632,117273.0
2018-06-22 10:30:00,107.75,107.85,107.48,107.55,253130.0,88.2468,88.3287,88.0257,88.083,253130.0
2018-06-22 10:35:00,107.56,107.74,107.43,107.49,116694.0,88.0912,88.2386,87.9847,88.0339,116694.0
2018-06-22 10:40:00,107.5,107.62,107.46,107.51,101121.0,88.0421,88.1403,88.0093,88.0503,101121.0
2018-06-22 10:45:00,107.52,107.62,107.42,107.5,97919.0,88.0584,88.1403,87.9765,88.0421,97919.0
2018-06-22 10:50:00,107.5,107.58,107.33,107.43,89477.0,88.0421,88.1076,87.9028,87.9847,89477.0
2018-06-22 10:55:00,107.43,107.61,107.42,107.59,76609.0,87.9847,88.1322,87.9765,88.1158,76609.0
2018-06-22 11:00:00,107.59,107.64,107.56,107.59,105477.0,88.1158,88.1567,88.0912,88.1158,105477.0
2018-06-22 11:05:00,107.6,107.66,107.53,107.63,94118.0,88.124,88.1731,88.0666,88.1485,94118.0
2018-06-22 11:10:00,107.62,107.63,107.46,107.48,67162.0,88.1403,88.1485,88.0093,88.0257,67162.0
2018-06-22 11:15:00,107.48,107.48,107.35,107.4,123541.0,88.0257,88.0257,87.9192,87.9602,123541.0
2018-06-22 11:20:00,107.4,107.4,107.2,107.21,98875.0,87.9602,87.9602,87.7964,87.8046,98875.0
2018-06-22 11:25:00,107.21,107.31,107.2,107.29,82034.0,87.8046,87.8865,87.7964,87.8701,82034.0
2018-06-22 11:30:00,107.3,107.44,107.26,107.39,89047.0,87.8783,87.9929,87.8455,87.952,89047.0
2018-06-22 11:35:00,107.39,107.44,107.36,107.42,53712.0,87.952,87.9929,87.9274,87.9765,53712.0
2018-06-22 11:40:00,107.42,107.49,107.41,107.48,71139.0,87.9765,88.0339,87.9684,88.0257,71139.0
2018-06-22 11:45:00,107.49,107.52,107.41,107.45,87008.0,88.0339,88.0584,87.9684,88.0011,87008.0
2018-06-22 11:50:00,107.45,107.54,107.45,107.48,60794.0,88.0011,88.0748,88.0011,88.0257,60794.0
2018-06-22 11:55:00,107.49,107.51,107.35,107.36,65138.0,88.0339,88.0503,87.9192,87.9274,65138.0
2018-06-22 12:00:00,107.36,107.39,107.29,107.35,78492.0,87.9274,87.952,87.8701,87.9192,78492.0
2018-06-22 12:05:00,107.35,107.39,107.3,107.31,44465.0,87.9192,87.952,87.8783,87.8865,44465.0
2018-06-22 12:10:00,107.31,107.43,107.27,107.42,76979.0,87.8865,87.9847,87.8537,87.9765,76979.0
2018-06-22 12:15:00,107.41,107.41,107.23,107.25,87363.0,87.9684,87.9684,87.8209,87.8373,87363.0
2018-06-22 12:20:00,107.24,107.27,107.18,107.19,103591.0,87.8291,87.8537,87.78,87.7882,103591.0
2018-06-22 12:25:00,107.19,107.22,107.13,107.19,64236.0,87.7882,87.8127,87.739,87.7882,64236.0
2018-06-22 12:30:00,107.19,107.21,107.06,107.07,85439.0,87.7882,87.8046,87.6817,87.6899,85439.0
2018-06-22 12:35:00,107.07,107.16,107.06,107.15,99552.0,87.6899,87.7636,87.6817,87.7554,99552.0
2018-06-22 12:40:00,107.14,107.16,107.02,107.03,73274.0,87.7472,87.7636,87.6489,87.6571,73274.0
2018-06-22 12:45:00,107.03,107.07,106.96,107.0,97817.0,87.6571,87.6899,87.5998,87.6326,97817.0
2018-06-22 12:50:00,107.0,107.13,106.98,107.01,62411.0,87.6326,87.739,87.6162,87.6408,62411.0
2018-06-22 12:55:00,107.01,107.03,106.97,107.02,80177.0,87.6408,87.6571,87.608,87.6489,80177.0
2018-06-22 13:00:00,107.03,107.05,106.97,107.0,66229.0,87.6571,87.6735,87.608,87.6326,66229.0
2018-06-22 13:05:00,107.0,107.03,106.93,106.98,104007.0,87.6326,87.6571,87.5752,87.6162,104007.0
2018-06-22 13:10:00,106.98,107.01,106.87,106.91,127497.0,87.6162,87.6408,87.5261,87.5589,127497.0
2018-06-22 13:15:00,106.92,107.06,106.9,106.98,127843.0,87.567,87.6817,87.5507,87.6162,127843.0
2018-06-22 13:20:00,106.99,107.04,106.98,107.01,117532.0,87.6244,87.6653,87.6162,87.6408,117532.0
2018-06-22 13:25:00,107.01,107.01,106.91,106.99,91725.0,87.6408,87.6408,87.5589,87.6244,91725.0
2018-06-22 13:30:00,107.0,107.0,106.88,106.92,83870.0,87.6326,87.6326,87.5343,87.567,83870.0
2018-06-22 13:35:00,106.92,106.93,106.82,106.89,83679.0,87.567,87.5752,87.4851,87.5425,83679.0
2018-06-22 13:40:00,106.89,106.94,106.85,106.9,83679.0,87.5425,87.5834,87.5097,87.5507,83679.0
2018-06-22 13:45:00,106.89,106.96,106.85,106.92,162667.0,87.5425,87.5998,87.5097,87.567,162667.0
2018-06-22 13:50:00,106.92,106.97,106.9,106.9,153140.0,87.567,87.608,87.5507,87.5507,153140.0
2018-06-22 13:55:00,106.91,106.95,106.88,106.91,88931.0,87.5589,87.5916,87.5343,87.5589,88931.0
2018-06-22 14:00:00,106.92,106.95,106.89,106.89,71681.0,87.567,87.5916,87.5425,87.5425,71681.0
2018-06-22 14:05:00,106.89,106.89,106.77,106.78,116010.0,87.5425,87.5425,87.4442,87.4524,116010.0
2018-06-22 14:10:00,106.79,106.8,106.68,106.7,132664.0,87.4606,87.4688,87.3705,87.3869,132664.0
2018-06-22 14:15:00,106.71,106.74,106.66,106.72,85339.0,87.3951,87.4196,87.3541,87.4032,85339.0
2018-06-22 14:20:00,106.72,106.74,106.57,106.6,90675.0,87.4032,87.4196,87.2804,87.305,90675.0
2018-06-22 14:25:00,106.6,106.61,106.53,106.54,106863.0,87.305,87.3132,87.2476,87.2558,106863.0
2018-06-22 14:30:00,106.55,106.67,106.54,106.63,187382.0,87.264,87.3623,87.2558,87.3295,187382.0
2018-06-22 14:35:00,106.63,106.68,106.62,106.66,121677.0,87.3295,87.3705,87.3213,87.3541,121677.0
2018-06-22 14:40:00,106.65,106.7,106.62,106.65,144052.0,87.3459,87.3869,87.3213,87.3459,144052.0
2018-06-22 14:45:00,106.66,106.7,106.61,106.7,122060.0,87.3541,87.3869,87.3132,87.3869,122060.0
2018-06-22 14:50:00,106.7,106.78,106.68,106.69,110294.0,87.3869,87.4524,87.3705,87.3787,110294.0
2018-06-22 14:55:00,106.69,106.71,106.62,106.65,82127.0,87.3787,87.3951,87.3213,87.3459,82127.0
2018-06-22 15:00:00,106.65,106.68,106.55,106.56,117265.0,87.3459,87.3705,87.264,87.2722,117265.0
2018-06-22 15:05:00,106.57,106.58,106.47,106.48,141460.0,87.2804,87.2886,87.1985,87.2067,141460.0
2018-06-22 15:10:00,106.48,106.49,106.34,106.35,188398.0,87.2067,87.2149,87.092,87.1002,188398.0
2018-06-22 15:15:00,106.34,106.39,106.29,106.3,129692.0,87.092,87.133,87.0511,87.0593,129692.0
2018-06-22 15:20:00,106.3,106.3,106.23,106.27,197567.0,87.0593,87.0593,87.0019,87.0347,197567.0
2018-06-22 15:25:00,106.26,106.29,106.11,106.12,234335.0,87.0265,87.0511,86.9037,86.9119,234335.0
2018-06-22 15:30:00,106.12,106.12,105.96,106.03,287330.0,86.9119,86.9119,86.7808,86.8381,287330.0
2018-06-22 15:35:00,106.03,106.04,105.99,106.01,253985.0,86.8381,86.8463,86.8054,86.8218,253985.0
2018-06-22 15:40:00,106.01,106.02,105.95,105.99,247294.0,86.8218,86.83,86.7726,86.8054,247294.0
2018-06-22 15:45:00,106.0,106.17,105.99,106.01,357275.0,86.8136,86.9528,86.8054,86.8218,357275.0
2018-06-22 15:50:00,106.0,106.05,105.9,105.92,599592.0,86.8136,86.8545,86.7317,86.7481,599592.0
2018-06-22 15:55:00,105.92,105.93,105.52,105.73,1565189.0,86.7481,86.7562,86.4205,86.5924,1565189.0
2018-06-25 09:30:00,105.66,105.68,104.76,105.2,718765.0,86.5351,86.5515,85.798,86.1584,718765.0
2018-06-25 09:35:00,105.2,105.7,105.09,105.55,339773.0,86.1584,86.5679,86.0683,86.445,339773.0
2018-06-25 09:40:00,105.54,105.64,105.49,105.49,170857.0,86.4368,86.5187,86.3959,86.3959,170857.0
2018-06-25 09:45:00,105.47,105.49,105.12,105.26,203404.0,86.3795,86.3959,86.0929,86.2075,203404.0
2018-06-25 09:50:00,105.25,105.29,105.11,105.16,272717.0,86.1993,86.2321,86.0847,86.1256,272717.0
2018-06-25 09:55:00,105.15,105.18,104.9,104.93,227214.0,86.1174,86.142,85.9127,85.9372,227214.0
2018-06-25 10:00:00,104.92,104.95,104.72,104.83,289302.0,85.9291,85.9536,85.7653,85.8553,289302.0
2018-06-25 10:05:00,104.84,104.94,104.75,104.8,185641.0,85.8635,85.9454,85.7898,85.8308,185641.0
2018-06-25 10:10:00,104.79,105.13,104.79,104.94,271842.0,85.8226,86.101,85.8226,85.9454,271842.0
2018-06-25 10:15:00,104.94,105.01,104.8,104.8,160076.0,85.9454,86.0028,85.8308,85.8308,160076.0
2018-06-25 10:20:00,104.81,104.93,104.73,104.93,166514.0,85.839,85.9372,85.7734,85.9372,166514.0
2018-06-25 10:25:00,104.92,104.98,104.76,104.94,194852.0,85.9291,85.9782,85.798,85.9454,194852.0
2018-06-25 10:30:00,104.93,105.0,104.83,104.96,154734.0,85.9372,85.9946,85.8553,85.9618,154734.0
2018-06-25 10:35:00,104.95,105.12,104.87,104.92,151622.0,85.9536,86.0929,85.8881,85.9291,151622.0
2018-06-25 10:40:00,104.93,105.02,104.8,105.0,112205.0,85.9372,86.011,85.8308,85.9946,112205.0
2018-06-25 10:45:00,104.99,105.02,104.77,104.87,126851.0,85.9864,86.011,85.8062,85.8881,126851.0
2018-06-25 10:50:00,104.87,104.87,104.67,104.68,134075.0,85.8881,85.8881,85.7243,85.7325,134075.0
2018-06-25 10:55:00,104.68,104.72,104.6,104.63,251582.0,85.7325,85.7653,85.667,85.6915,251582.0
2018-06-25 11:00:00,104.62,104.87,104.6,104.83,205677.0,85.6834,85.8881,85.667,85.8553,205677.0
2018-06-25 11:05:00,104.85,104.85,104.7,104.71,148028.0,85.8717,85.8717,85.7489,85.7571,148028.0
2018-06-25 11:10:00,104.71,104.83,104.64,104.78,170866.0,85.7571,85.8553,85.6997,85.8144,170866.0
2018-06-25 11:15:00,104.77,104.94,104.74,104.74,114942.0,85.8062,85.9454,85.7816,85.7816,114942.0
2018-06-25 11:20:00,104.75,104.77,104.47,104.47,251220.0,85.7898,85.8062,85.5605,85.5605,251220.0
2018-06-25 11:25:00,104.47,104.54,104.37,104.4,176152.0,85.5605,85.6178,85.4786,85.5032,176152.0
2018-06-25 11:30:00,104.4,104.47,104.28,104.29,143797.0,85.5032,85.5605,85.4049,85.4131,143797.0
2018-06-25 11:35:00,104.29,104.63,104.25,104.54,179040.0,85.4131,85.6915,85.3803,85.6178,179040.0
2018-06-25 11:40:00,104.52,104.72,104.42,104.61,99787.0,85.6015,85.7653,85.5196,85.6752,99787.0
2018-06-25 11:45:00,104.61,104.74,104.54,104.66,163807.0,85.6752,85.7816,85.6178,85.7161,163807.0
2018-06-25 11:50:00,104.66,104.69,104.52,104.53,109513.0,85.7161,85.7407,85.6015,85.6096,109513.0
2018-06-25 11:55:00,104.53,104.59,104.32,104.33,105195.0,85.6096,85.6588,85.4377,85.4458,105195.0
2018-06-25 12:00:00,104.32,104.37,104.08,104.18,232910.0,85.4377,85.4786,85.2411,85.323,232910.0
2018-06-25 12:05:00,104.18,104.23,104.01,104.21,151122.0,85.323,85.3639,85.1838,85.3476,151122.0
2018-06-25 12:10:00,104.21,104.29,104.1,104.21,162046.0,85.3476,85.4131,85.2575,85.3476,162046.0
2018-06-25 12:15:00,104.2,104.37,104.18,104.25,112721.0,85.3394,85.4786,85.323,85.3803,112721.0
2018-06-25 12:20:00,104.24,104.45,104.16,104.45,148312.0,85.3721,85.5441,85.3066,85.5441,148312.0
2018-06-25 12:25:00,104.45,104.45,104.36,104.38,155698.0,85.5441,85.5441,85.4704,85.4868,155698.0
2018-06-25 12:30:00,104.39,104.44,104.32,104.44,201677.0,85.495,85.5359,85.4377,85.5359,201677.0
2018-06-25 12:35:00,104.44,104.45,104.27,104.29,98396.0,85.5359,85.5441,85.3967,85.4131,98396.0
2018-06-25 12:40:00,104.28,104.49,104.28,104.48,91448.0,85.4049,85.5769,85.4049,85.5687,91448.0
2018-06-25 12:45:00,104.48,104.51,104.4,104.46,70215.0,85.5687,85.5933,85.5032,85.5523,70215.0
2018-06-25 12:50:00,104.46,104.78,104.45,104.69,135103.0,85.5523,85.8144,85.5441,85.7407,135103.0
2018-06-25 12:55:00,104.71,104.87,104.7,104.76,185118.0,85.7571,85.8881,85.7489,85.798,185118.0
2018-06-25 13:00:00,104.75,104.76,104.62,104.7,91245.0,85.7898,85.798,85.6834,85.7489,91245.0
2018-06-25 13:05:00,104.7,104.73,104.62,104.67,77658.0,85.7489,85.7734,85.6834,85.7243,77658.0
2018-06-25 13:10:00,104.67,104.71,104.47,104.48,120881.0,85.7243,85.7571,85.5605,85.5687,120881.0
2018-06-25 13:15:00,104.49,104.59,104.44,104.51,69208.0,85.5769,85.6588,85.5359,85.5933,69208.0
2018-06-25 13:20:00,104.51,104.6,104.45,104.5,119726.0,85.5933,85.667,85.5441,85.5851,119726.0
2018-06-25 13:25:00,104.5,104.74,104.43,104.62,155378.0,85.5851,85.7816,85.5277,85.6834,155378.0
2018-06-25 13:30:00,104.62,104.79,104.57,104.78,90522.0,85.6834,85.8226,85.6424,85.8144,90522.0
2018-06-25 13:35:00,104.78,104.78,104.66,104.75,62971.0,85.8144,85.8144,85.7161,85.7898,62971.0
2018-06-25 13:40:00,104.74,105.0,104.65,104.99,106030.0,85.7816,85.9946,85.7079,85.9864,106030.0
2018-06-25 13:45:00,104.98,105.1,104.92,105.01,116825.0,85.9782,86.0765,85.9291,86.0028,116825.0
2018-06-25 13:50:00,105.01,105.09,104.84,104.88,102155.0,86.0028,86.0683,85.8635,85.8963,102155.0
2018-06-25 13:55:00,104.88,104.88,104.75,104.78,100952.0,85.8963,85.8963,85.7898,85.8144,100952.0
2018-06-25 14:00:00,104.77,104.9,104.71,104.77,79022.0,85.8062,85.9127,85.7571,85.8062,79022.0
2018-06-25 14:05:00,104.78,104.81,104.65,104.67,86969.0,85.8144,85.839,85.7079,85.7243,86969.0
2018-06-25 14:10:00,104.67,104.7,104.55,104.57,70489.0,85.7243,85.7489,85.626,85.6424,70489.0
2018-06-25 14:15:00,104.57,104.63,104.51,104.53,88103.0,85.6424,85.6915,85.5933,85.6096,88103.0
2018-06-25 14:20:00,104.53,104.55,104.41,104.42,109541.0,85.6096,85.626,85.5114,85.5196,109541.0
2018-06-25 14:25:00,104.42,104.52,104.38,104.52,81429.0,85.5196,85.6015,85.4868,85.6015,81429.0
2018-06-25 14:30:00,104.51,104.52,104.34,104.34,146556.0,85.5933,85.6015,85.454,85.454,146556.0
2018-06-25 14:35:00,104.35,104.37,104.16,104.17,195658.0,85.4622,85.4786,85.3066,85.3148,195658.0
2018-06-25 14:40:00,104.16,104.21,104.12,104.19,118930.0,85.3066,85.3476,85.2739,85.3312,118930.0
2018-06-25 14:45:00,104.19,104.19,104.06,104.09,109001.0,85.3312,85.3312,85.2247,85.2493,109001.0
2018-06-25 14:50:00,104.09,104.09,103.96,103.99,376494.0,85.2493,85.2493,85.1428,85.1674,376494.0
2018-06-25 14:55:00,103.99,104.25,103.99,104.22,170981.0,85.1674,85.3803,85.1674,85.3558,170981.0
2018-06-25 15:00:00,104.21,104.41,104.19,104.33,118643.0,85.3476,85.5114,85.3312,85.4458,118643.0
2018-06-25 15:05:00,104.34,104.34,104.12,104.14,98749.0,85.454,85.454,85.2739,85.2902,98749.0
2018-06-25 15:10:00,104.14,104.28,104.0,104.01,147893.0,85.2902,85.4049,85.1756,85.1838,147893.0
2018-06-25 15:15:00,104.01,104.33,104.0,104.31,147823.0,85.1838,85.4458,85.1756,85.4295,147823.0
2018-06-25 15:20:00,104.32,104.35,104.21,104.31,108776.0,85.4377,85.4622,85.3476,85.4295,108776.0
2018-06-25 15:25:00,104.32,104.41,104.22,104.23,167319.0,85.4377,85.5114,85.3558,85.3639,167319.0
2018-06-25 15:30:00,104.24,104.41,104.16,104.4,172357.0,85.3721,85.5114,85.3066,85.5032,172357.0
2018-06-25 15:35:00,104.39,104.93,104.34,104.85,301406.0,85.495,85.9372,85.454,85.8717,301406.0
2018-06-25 15:40:00,104.85,105.1,104.73,104.83,307426.0,85.8717,86.0765,85.7734,85.8553,307426.0
2018-06-25 15:45:00,104.8,104.82,104.61,104.82,260666.0,85.8308,85.8472,85.6752,85.8472,260666.0
2018-06-25 15:50:00,104.81,104.95,104.74,104.92,226765.0,85.839,85.9536,85.7816,85.9291,226765.0
2018-06-25 15:55:00,104.92,105.01,104.65,104.79,746256.0,85.9291,86.0028,85.7079,85.8226,746256.0
2018-06-26 09:30:00,104.71,104.78,103.8,103.89,507316.0,85.7571,85.8144,85.0118,85.0855,507316.0
2018-06-26 09:35:00,103.89,103.95,103.31,103.42,431074.0,85.0855,85.1346,84.6105,84.7006,431074.0
2018-06-26 09:40:00,103.43,103.82,103.42,103.7,302932.0,84.7088,85.0282,84.7006,84.9299,302932.0
2018-06-26 09:45:00,103.69,103.74,103.42,103.47,310072.0,84.9217,84.9626,84.7006,84.7415,310072.0
2018-06-26 09:50:00,103.46,103.46,103.11,103.34,346059.0,84.7333,84.7333,84.4467,84.635,346059.0
2018-06-26 09:55:00,103.34,103.56,103.32,103.54,430565.0,84.635,84.8152,84.6187,84.7988,430565.0
2018-06-26 10:00:00,103.56,103.68,103.42,103.44,421601.0,84.8152,84.9135,84.7006,84.7169,421601.0
2018-06-26 10:05:00,103.45,103.53,103.28,103.29,300388.0,84.7251,84.7907,84.5859,84.5941,300388.0
2018-06-26 10:10:00,103.29,103.58,103.29,103.58,217089.0,84.5941,84.8316,84.5941,84.8316,217089.0
2018-06-26 10:15:00,103.58,104.22,103.57,104.11,409606.0,84.8316,85.3558,84.8234,85.2657,409606.0
2018-06-26 10:20:00,104.11,104.2,103.98,104.05,252800.0,85.2657,85.3394,85.1592,85.2165,252800.0
2018-06-26 10:25:00,104.05,104.08,103.92,103.94,138270.0,85.2165,85.2411,85.1101,85.1264,138270.0
2018-06-26 10:30:00,103.94,104.07,103.91,103.98,127219.0,85.1264,85.2329,85.1019,85.1592,127219.0
2018-06-26 10:35:00,103.98,103.99,103.7,103.82,204863.0,85.1592,85.1674,84.9299,85.0282,204863.0
2018-06-26 10:40:00,103.83,103.84,103.64,103.82,136197.0,85.0364,85.0445,84.8807,85.0282,136197.0
2018-06-26 10:45:00,103.83,103.85,103.55,103.63,189917.0,85.0364,85.0527,84.807,84.8726,189917.0
2018-06-26 10:50:00,103.62,103.94,103.6,103.87,120699.0,84.8644,85.1264,84.848,85.0691,120699.0
2018-06-26 10:55:00,103.87,103.93,103.78,103.82,92313.0,85.0691,85.1183,84.9954,85.0282,92313.0
2018-06-26 11:00:00,103.82,104.12,103.75,104.08,120637.0,85.0282,85.2739,84.9708,85.2411,120637.0
2018-06-26 11:05:00,104.08,104.1,103.97,104.02,77789.0,85.2411,85.2575,85.151,85.192,77789.0
2018-06-26 11:10:00,104.03,104.22,104.03,104.11,193716.0,85.2002,85.3558,85.2002,85.2657,193716.0
2018-06-26 11:15:00,104.12,104.28,104.1,104.26,165881.0,85.2739,85.4049,85.2575,85.3885,165881.0
2018-06-26 11:20:00,104.27,104.46,104.24,104.41,196110.0,85.3967,85.5523,85.3721,85.5114,196110.0
2018-06-26 11:25:00,104.4,104.45,104.21,104.28,260963.0,85.5032,85.5441,85.3476,85.4049,260963.0
2018-06-26 11:30:00,104.28,104.31,104.18,104.3,148156.0,85.4049,85.4295,85.323,85.4213,148156.0
2018-06-26 11:35:00,104.29,104.33,104.19,104.29,85196.0,85.4131,85.4458,85.3312,85.4131,85196.0
2018-06-26 11:40:00,104.3,104.3,104.1,104.1,129645.0,85.4213,85.4213,85.2575,85.2575,129645.0
2018-06-26 11:45:00,104.11,104.18,104.06,104.12,100119.0,85.2657,85.323,85.2247,85.2739,100119.0
2018-06-26 11:50:00,104.12,104.14,103.9,103.91,190174.0,85.2739,85.2902,85.0937,85.1019,190174.0
2018-06-26 11:55:00,103.91,104.13,103.9,104.11,136604.0,85.1019,85.282,85.0937,85.2657,136604.0
2018-06-26 12:00:00,104.1,104.3,104.1,104.2,118656.0,85.2575,85.4213,85.2575,85.3394,118656.0
2018-06-26 12:05:00,104.21,104.42,104.2,104.39,122919.0,85.3476,85.5196,85.3394,85.495,122919.0
2018-06-26 12:10:00,104.38,104.41,104.3,104.32,86080.0,85.4868,85.5114,85.4213,85.4377,86080.0
2018-06-26 12:15:00,104.31,104.36,104.19,104.24,151137.0,85.4295,85.4704,85.3312,85.3721,151137.0
2018-06-26 12:20:00,104.24,104.33,104.18,104.21,82398.0,85.3721,85.4458,85.323,85.3476,82398.0
2018-06-26 12:25:00,104.21,104.32,104.15,104.3,68814.0,85.3476,85.4377,85.2984,85.4213,68814.0
2018-06-26 12:30:00,104.31,104.42,104.29,104.36,71837.0,85.4295,85.5196,85.4131,85.4704,71837.0
2018-06-26 12:35:00,104.37,104.6,104.36,104.56,144532.0,85.4786,85.667,85.4704,85.6342,144532.0
2018-06-26 12:40:00,104.56,104.62,104.3,104.37,178944.0,85.6342,85.6834,85.4213,85.4786,178944.0
2018-06-26 12:45:00,104.38,104.51,104.38,104.51,147225.0,85.4868,85.5933,85.4868,85.5933,147225.0
2018-06-26 12:50:00,104.52,104.54,104.43,104.45,91718.0,85.6015,85.6178,85.5277,85.5441,91718.0
2018-06-26 12:55:00,104.44,104.48,104.35,104.37,101480.0,85.5359,85.5687,85.4622,85.4786,101480.0
2018-06-26 13:00:00,104.37,104.47,104.32,104.42,60667.0,85.4786,85.5605,85.4377,85.5196,60667.0
2018-06-26 13:05:00,104.43,104.58,104.41,104.55,75241.0,85.5277,85.6506,85.5114,85.626,75241.0
2018-06-26 13:10:00,104.55,104.63,104.54,104.61,86979.0,85.626,85.6915,85.6178,85.6752,86979.0
2018-06-26 13:15:00,104.61,104.62,104.54,104.6,93956.0,85.6752,85.6834,85.6178,85.667,93956.0
2018-06-26 13:20:00,104.61,104.67,104.55,104.64,84888.0,85.6752,85.7243,85.626,85.6997,84888.0
2018-06-26 13:25:00,104.63,104.68,104.58,104.67,68648.0,85.6915,85.7325,85.6506,85.7243,68648.0
2018-06-26 13:30:00,104.66,104.67,104.61,104.62,50350.0,85.7161,85.7243,85.6752,85.6834,50350.0
2018-06-26 13:35:00,104.62,104.66,104.6,104.65,53295.0,85.6834,85.7161,85.667,85.7079,53295.0
2018-06-26 13:40:00,104.65,104.66,104.49,104.52,85835.0,85.7079,85.7161,85.5769,85.6015,85835.0
2018-06-26 13:45:00,104.52,104.58,104.43,104.55,94929.0,85.6015,85.6506,85.5277,85.626,94929.0
2018-06-26 13:50:00,104.55,104.64,104.55,104.63,85441.0,85.626,85.6997,85.626,85.6915,85441.0
2018-06-26 13:55:00,104.63,104.67,104.59,104.64,53498.0,85.6915,85.7243,85.6588,85.6997,53498.0
2018-06-26 14:00:00,104.64,104.71,104.63,104.65,106525.0,85.6997,85.7571,85.6915,85.7079,106525.0
2018-06-26 14:05:00,104.64,104.69,104.61,104.61,117554.0,85.6997,85.7407,85.6752,85.6752,117554.0
2018-06-26 14:10:00,104.61,104.65,104.54,104.65,105481.0,85.6752,85.7079,85.6178,85.7079,105481.0
2018-06-26 14:15:00,104.65,104.75,104.62,104.73,104464.0,85.7079,85.7898,85.6834,85.7734,104464.0
2018-06-26 14:20:00,104.73,104.88,104.73,104.87,97133.0,85.7734,85.8963,85.7734,85.8881,97133.0
2018-06-26 14:25:00,104.88,104.91,104.78,104.81,104264.0,85.8963,85.9209,85.8144,85.839,104264.0
2018-06-26 14:30:00,104.8,104.81,104.74,104.79,58414.0,85.8308,85.839,85.7816,85.8226,58414.0
2018-06-26 14:35:00,104.8,104.94,104.76,104.93,110043.0,85.8308,85.9454,85.798,85.9372,110043.0
2018-06-26 14:40:00,104.93,105.02,104.87,105.0,150981.0,85.9372,86.011,85.8881,85.9946,150981.0
2018-06-26 14:45:00,105.0,105.16,104.99,105.15,186163.0,85.9946,86.1256,85.9864,86.1174,186163.0
2018-06-26 14:50:00,105.15,105.21,105.05,105.07,118028.0,86.1174,86.1666,86.0355,86.0519,118028.0
2018-06-26 14:55:00,105.07,105.08,104.92,104.97,95041.0,86.0519,86.0601,85.9291,85.97,95041.0
2018-06-26 15:00:00,104.96,105.01,104.88,104.89,95626.0,85.9618,86.0028,85.8963,85.9045,95626.0
2018-06-26 15:05:00,104.89,104.91,104.81,104.82,80521.0,85.9045,85.9209,85.839,85.8472,80521.0
2018-06-26 15:10:00,104.81,104.83,104.75,104.79,78951.0,85.839,85.8553,85.7898,85.8226,78951.0
2018-06-26 15:15:00,104.79,104.81,104.73,104.79,113879.0,85.8226,85.839,85.7734,85.8226,113879.0
2018-06-26 15:20:00,104.79,104.87,104.77,104.84,115185.0,85.8226,85.8881,85.8062,85.8635,115185.0
2018-06-26 15:25:00,104.84,104.85,104.71,104.72,92736.0,85.8635,85.8717,85.7571,85.7653,92736.0
2018-06-26 15:30:00,104.72,105.06,104.7,105.05,196422.0,85.7653,86.0437,85.7489,86.0355,196422.0
2018-06-26 15:35:00,105.05,105.1,104.95,104.97,154001.0,86.0355,86.0765,85.9536,85.97,154001.0
2018-06-26 15:40:00,104.97,104.97,104.78,104.78,146722.0,85.97,85.97,85.8144,85.8144,146722.0
2018-06-26 15:45:00,104.78,104.81,104.65,104.81,354001.0,85.8144,85.839,85.7079,85.839,354001.0
2018-06-26 15:50:00,104.8,104.87,104.71,104.85,361125.0,85.8308,85.8881,85.7571,85.8717,361125.0
2018-06-26 15:55:00,104.85,105.02,104.82,104.83,1110440.0,85.8717,86.011,85.8472,85.8553,1110440.0
2018-06-27 09:30:00,104.68,104.92,104.54,104.74,388018.0,85.7325,85.9291,85.6178,85.7816,388018.0
2018-06-27 09:35:00,104.72,104.76,104.48,104.64,251959.0,85.7653,85.798,85.5687,85.6997,251959.0
2018-06-27 09:40:00,104.63,104.88,104.62,104.87,179583.0,85.6915,85.8963,85.6834,85.8881,179583.0
2018-06-27 09:45:00,104.87,105.08,104.79,105.07,199105.0,85.8881,86.0601,85.8226,86.0519,199105.0
2018-06-27 09:50:00,105.07,105.57,105.07,105.54,235089.0,86.0519,86.4614,86.0519,86.4368,235089.0
2018-06-27 09:55:00,105.54,105.59,105.46,105.51,163039.0,86.4368,86.4778,86.3713,86.4123,163039.0
2018-06-27 10:00:00,105.5,105.51,105.29,105.41,205704.0,86.4041,86.4123,86.2321,86.3304,205704.0
2018-06-27 10:05:00,105.4,105.54,105.24,105.51,258339.0,86.3222,86.4368,86.1911,86.4123,258339.0
2018-06-27 10:10:00,105.51,105.64,105.47,105.52,180568.0,86.4123,86.5187,86.3795,86.4205,180568.0
2018-06-27 10:15:00,105.52,105.56,105.38,105.39,229927.0,86.4205,86.4532,86.3058,86.314,229927.0
2018-06-27 10:20:00,105.39,105.46,105.33,105.42,132409.0,86.314,86.3713,86.2648,86.3386,132409.0
2018-06-27 10:25:00,105.41,105.63,105.41,105.43,223406.0,86.3304,86.5105,86.3304,86.3467,223406.0
2018-06-27 10:30:00,105.43,105.62,105.43,105.57,147952.0,86.3467,86.5024,86.3467,86.4614,147952.0
2018-06-27 10:35:00,105.57,105.85,105.54,105.77,159334.0,86.4614,86.6907,86.4368,86.6252,159334.0
2018-06-27 10:40:00,105.77,105.89,105.75,105.81,114743.0,86.6252,86.7235,86.6088,86.658,114743.0
2018-06-27 10:45:00,105.82,105.88,105.68,105.78,126547.0,86.6662,86.7153,86.5515,86.6334,126547.0
2018-06-27 10:50:00,105.77,105.92,105.74,105.86,106064.0,86.6252,86.7481,86.6006,86.6989,106064.0
2018-06-27 10:55:00,105.86,105.88,105.64,105.67,84354.0,86.6989,86.7153,86.5187,86.5433,84354.0
2018-06-27 11:00:00,105.67,105.69,105.43,105.43,181180.0,86.5433,86.5597,86.3467,86.3467,181180.0
2018-06-27 11:05:00,105.43,105.52,105.2,105.23,283209.0,86.3467,86.4205,86.1584,86.1829,283209.0
2018-06-27 11:10:00,105.23,105.23,104.78,104.84,269108.0,86.1829,86.1829,85.8144,85.8635,269108.0
2018-06-27 11:15:00,104.82,105.03,104.69,104.93,300497.0,85.8472,86.0191,85.7407,85.9372,300497.0
2018-06-27 11:20:00,104.92,105.07,104.87,104.89,161321.0,85.9291,86.0519,85.8881,85.9045,161321.0
2018-06-27 11:25:00,104.88,104.92,104.63,104.74,152230.0,85.8963,85.9291,85.6915,85.7816,152230.0
2018-06-27 11:30:00,104.74,104.9,104.64,104.87,123711.0,85.7816,85.9127,85.6997,85.8881,123711.0
2018-06-27 11:35:00,104.87,105.14,104.86,105.04,156353.0,85.8881,86.1092,85.8799,86.0273,156353.0
2018-06-27 11:40:00,105.03,105.07,104.86,104.88,85474.0,86.0191,86.0519,85.8799,85.8963,85474.0
2018-06-27 11:45:00,104.88,105.03,104.88,104.9,111467.0,85.8963,86.0191,85.8963,85.9127,111467.0
2018-06-27 11:50:00,104.9,104.95,104.79,104.93,74854.0,85.9127,85.9536,85.8226,85.9372,74854.0
2018-06-27 11:55:00,104.94,104.96,104.81,104.93,85291.0,85.9454,85.9618,85.839,85.9372,85291.0
2018-06-27 12:00:00,104.92,105.08,104.88,105.02,98213.0,85.9291,86.0601,85.8963,86.011,98213.0
2018-06-27 12:05:00,105.03,105.06,104.83,104.88,70805.0,86.0191,86.0437,85.8553,85.8963,70805.0
2018-06-27 12:10:00,104.88,104.94,104.86,104.94,82958.0,85.8963,85.9454,85.8799,85.9454,82958.0
2018-06-27 12:15:00,104.95,105.07,104.87,105.0,96416.0,85.9536,86.0519,85.8881,85.9946,96416.0
2018-06-27 12:20:00,105.0,105.0,104.8,104.8,87787.0,85.9946,85.9946,85.8308,85.8308,87787.0
2018-06-27 12:25:00,104.8,104.83,104.72,104.74,93781.0,85.8308,85.8553,85.7653,85.7816,93781.0
2018-06-27 12:30:00,104.74,104.76,104.65,104.69,72839.0,85.7816,85.798,85.7079,85.7407,72839.0
2018-06-27 12:35:00,104.69,104.74,104.6,104.68,83378.0,85.7407,85.7816,85.667,85.7325,83378.0
2018-06-27 12:40:00,104.68,104.69,104.59,104.59,112548.0,85.7325,85.7407,85.6588,85.6588,112548.0
2018-06-27 12:45:00,104.59,104.69,104.54,104.64,94303.0,85.6588,85.7407,85.6178,85.6997,94303.0
2018-06-27 12:50:00,104.63,104.73,104.55,104.56,69327.0,85.6915,85.7734,85.626,85.6342,69327.0
2018-06-27 12:55:00,104.55,104.65,104.45,104.45,90408.0,85.626,85.7079,85.5441,85.5441,90408.0
2018-06-27 13:00:00,104.46,104.57,104.41,104.51,100377.0,85.5523,85.6424,85.5114,85.5933,100377.0
2018-06-27 13:05:00,104.51,104.51,104.08,104.14,130258.0,85.5933,85.5933,85.2411,85.2902,130258.0
2018-06-27 13:10:00,104.14,104.36,104.11,104.15,91158.0,85.2902,85.4704,85.2657,85.2984,91158.0
2018-06-27 13:15:00,104.16,104.2,103.89,103.9,272225.0,85.3066,85.3394,85.0855,85.0937,272225.0
2018-06-27 13:20:00,103.9,104.12,103.9,104.05,139387.0,85.0937,85.2739,85.0937,85.2165,139387.0
2018-06-27 13:25:00,104.05,104.16,104.0,104.1,154015.0,85.2165,85.3066,85.1756,85.2575,154015.0
2018-06-27 13:30:00,104.09,104.25,104.0,104.23,112049.0,85.2493,85.3803,85.1756,85.3639,112049.0
2018-06-27 13:35:00,104.24,104.26,104.02,104.1,128476.0,85.3721,85.3885,85.192,85.2575,128476.0
2018-06-27 13:40:00,104.1,104.2,104.05,104.11,92395.0,85.2575,85.3394,85.2165,85.2657,92395.0
2018-06-27 13:45:00,104.12,104.2,103.92,103.92,131536.0,85.2739,85.3394,85.1101,85.1101,131536.0
2018-06-27 13:50:00,103.92,103.94,103.8,103.85,137675.0,85.1101,85.1264,85.0118,85.0527,137675.0
2018-06-27 13:55:00,103.84,104.01,103.81,103.94,127167.0,85.0445,85.1838,85.02,85.1264,127167.0
2018-06-27 14:00:00,103.93,104.12,103.89,104.08,152233.0,85.1183,85.2739,85.0855,85.2411,152233.0
2018-06-27 14:05:00,104.08,104.11,103.76,103.76,109633.0,85.2411,85.2657,84.979,84.979,109633.0
2018-06-27 14:10:00,103.77,103.79,103.69,103.78,118844.0,84.9872,85.0036,84.9217,84.9954,118844.0
2018-06-27 14:15:00,103.78,103.9,103.7,103.75,160280.0,84.9954,85.0937,84.9299,84.9708,160280.0
2018-06-27 14:20:00,103.75,103.88,103.75,103.78,109689.0,84.9708,85.0773,84.9708,84.9954,109689.0
2018-06-27 14:25:00,103.79,103.82,103.61,103.63,95341.0,85.0036,85.0282,84.8562,84.8726,95341.0
2018-06-27 14:30:00,103.63,103.85,103.57,103.75,144166.0,84.8726,85.0527,84.8234,84.9708,144166.0
2018-06-27 14:35:00,103.75,104.08,103.75,103.98,255837.0,84.9708,85.2411,84.9708,85.1592,255837.0
2018-06-27 14:40:00,103.98,104.03,103.83,103.89,92562.0,85.1592,85.2002,85.0364,85.0855,92562.0
2018-06-27 14:45:00,103.9,104.03,103.76,103.76,124720.0,85.0937,85.2002,84.979,84.979,124720.0
2018-06-27 14:50:00,103.77,103.78,103.62,103.63,137624.0,84.9872,84.9954,84.8644,84.8726,137624.0
2018-06-27 14:55:00,103.62,103.67,103.54,103.65,167475.0,84.8644,84.9053,84.7988,84.8889,167475.0
2018-06-27 15:00:00,103.65,103.68,103.49,103.65,222577.0,84.8889,84.9135,84.7579,84.8889,222577.0
2018-06-27 15:05:00,103.66,103.7,103.44,103.51,115663.0,84.8971,84.9299,84.7169,84.7743,115663.0
2018-06-27 15:10:00,103.51,103.53,103.33,103.45,203223.0,84.7743,84.7907,84.6269,84.7251,203223.0
2018-06-27 15:15:00,103.44,103.63,103.33,103.61,233204.0,84.7169,84.8726,84.6269,84.8562,233204.0
2018-06-27 15:20:00,103.61,103.67,103.54,103.64,144144.0,84.8562,84.9053,84.7988,84.8807,144144.0
2018-06-27 15:25:00,103.65,103.87,103.5,103.76,202751.0,84.8889,85.0691,84.7661,84.979,202751.0
2018-06-27 15:30:00,103.76,103.79,103.65,103.66,215164.0,84.979,85.0036,84.8889,84.8971,215164.0
2018-06-27 15:35:00,103.66,103.76,103.59,103.65,190453.0,84.8971,84.979,84.8398,84.8889,190453.0
2018-06-27 15:40:00,103.65,103.84,103.62,103.67,226643.0,84.8889,85.0445,84.8644,84.9053,226643.0
2018-06-27 15:45:00,103.67,103.67,103.36,103.39,308538.0,84.9053,84.9053,84.6514,84.676,308538.0
2018-06-27 15:50:00,103.38,103.5,103.25,103.5,410222.0,84.6678,84.7661,84.5613,84.7661,410222.0
2018-06-27 15:55:00,103.48,103.61,103.23,103.25,679307.0,84.7497,84.8562,84.545,84.5613,679307.0
2018-06-28 09:30:00,103.68,104.19,103.68,104.15,464247.0,84.9135,85.3312,84.9135,85.2984,464247.0
2018-06-28 09:35:00,104.15,104.53,104.13,104.39,266716.0,85.2984,85.6096,85.282,85.495,266716.0
2018-06-28 09:40:00,104.4,104.4,103.99,103.99,197883.0,85.5032,85.5032,85.1674,85.1674,197883.0
2018-06-28 09:45:00,104.0,104.04,103.53,103.55,330109.0,85.1756,85.2083,84.7907,84.807,330109.0
2018-06-28 09:50:00,103.56,104.17,103.54,104.12,216783.0,84.8152,85.3148,84.7988,85.2739,216783.0
2018-06-28 09:55:00,104.11,104.16,103.83,103.87,134068.0,85.2657,85.3066,85.0364,85.0691,134068.0
2018-06-28 10:00:00,103.89,104.03,103.72,103.9,127846.0,85.0855,85.2002,84.9463,85.0937,127846.0
2018-06-28 10:05:00,103.9,104.13,103.79,103.92,136107.0,85.0937,85.282,85.0036,85.1101,136107.0
2018-06-28 10:10:00,103.9,103.99,103.55,103.69,173694.0,85.0937,85.1674,84.807,84.9217,173694.0
2018-06-28 10:15:00,103.66,103.78,103.55,103.69,198815.0,84.8971,84.9954,84.807,84.9217,198815.0
2018-06-28 10:20:00,103.69,104.08,103.63,103.96,171709.0,84.9217,85.2411,84.8726,85.1428,171709.0
2018-06-28 10:25:00,103.95,104.22,103.93,104.01,169774.0,85.1346,85.3558,85.1183,85.1838,169774.0
2018-06-28 10:30:00,104.04,104.06,103.72,103.72,170832.0,85.2083,85.2247,84.9463,84.9463,170832.0
2018-06-28 10:35:00,103.74,104.04,103.69,104.02,157479.0,84.9626,85.2083,84.9217,85.192,157479.0
2018-06-28 10:40:00,104.01,104.33,103.92,104.29,205016.0,85.1838,85.4458,85.1101,85.4131,205016.0
2018-06-28 10:45:00,104.29,104.35,104.17,104.19,109556.0,85.4131,85.4622,85.3148,85.3312,109556.0
2018-06-28 10:50:00,104.19,104.41,104.03,104.37,206873.0,85.3312,85.5114,85.2002,85.4786,206873.0
2018-06-28 10:55:00,104.37,104.67,104.33,104.64,206623.0,85.4786,85.7243,85.4458,85.6997,206623.0
2018-06-28 11:00:00,104.65,104.78,104.49,104.59,206891.0,85.7079,85.8144,85.5769,85.6588,206891.0
2018-06-28 11:05:00,104.59,104.65,104.47,104.64,126483.0,85.6588,85.7079,85.5605,85.6997,126483.0
2018-06-28 11:10:00,104.65,104.65,104.36,104.52,163861.0,85.7079,85.7079,85.4704,85.6015,163861.0
2018-06-28 11:15:00,104.51,104.94,104.48,104.88,158946.0,85.5933,85.9454,85.5687,85.8963,158946.0
2018-06-28 11:20:00,104.88,104.93,104.71,104.87,153296.0,85.8963,85.9372,85.7571,85.8881,153296.0
2018-06-28 11:25:00,104.87,105.1,104.81,104.98,243234.0,85.8881,86.0765,85.839,85.9782,243234.0
2018-06-28 11:30:00,104.98,105.04,104.66,104.76,195822.0,85.9782,86.0273,85.7161,85.798,195822.0
2018-06-28 11:35:00,104.76,104.97,104.68,104.95,148724.0,85.798,85.97,85.7325,85.9536,148724.0
2018-06-28 11:40:00,104.95,104.96,104.59,104.72,157269.0,85.9536,85.9618,85.6588,85.7653,157269.0
2018-06-28 11:45:00,104.71,104.77,104.57,104.59,89704.0,85.7571,85.8062,85.6424,85.6588,89704.0
2018-06-28 11:50:00,104.6,104.85,104.6,104.71,105673.0,85.667,85.8717,85.667,85.7571,105673.0
2018-06-28 11:55:00,104.71,104.9,104.65,104.9,97377.0,85.7571,85.9127,85.7079,85.9127,97377.0
2018-06-28 12:00:00,104.9,105.02,104.81,104.84,140594.0,85.9127,86.011,85.839,85.8635,140594.0
2018-06-28 12:05:00,104.85,104.92,104.6,104.67,106370.0,85.8717,85.9291,85.667,85.7243,106370.0
2018-06-28 12:10:00,104.67,104.7,104.56,104.63,73661.0,85.7243,85.7489,85.6342,85.6915,73661.0
2018-06-28 12:15:00,104.61,104.67,104.58,104.63,67205.0,85.6752,85.7243,85.6506,85.6915,67205.0
2018-06-28 12:20:00,104.64,104.68,104.48,104.52,109877.0,85.6997,85.7325,85.5687,85.6015,109877.0
2018-06-28 12:25:00,104.52,104.57,104.46,104.52,89077.0,85.6015,85.6424,85.5523,85.6015,89077.0
2018-06-28 12:30:00,104.52,104.61,104.45,104.54,64985.0,85.6015,85.6752,85.5441,85.6178,64985.0
2018-06-28 12:35:00,104.55,104.67,104.51,104.66,75898.0,85.626,85.7243,85.5933,85.7161,75898.0
2018-06-28 12:40:00,104.66,104.72,104.58,104.7,51913.0,85.7161,85.7653,85.6506,85.7489,51913.0
2018-06-28 12:45:00,104.7,104.7,104.51,104.66,59906.0,85.7489,85.7489,85.5933,85.7161,59906.0
2018-06-28 12:50:00,104.66,104.87,104.66,104.78,113516.0,85.7161,85.8881,85.7161,85.8144,113516.0
2018-06-28 12:55:00,104.78,104.94,104.74,104.9,75828.0,85.8144,85.9454,85.7816,85.9127,75828.0
2018-06-28 13:00:00,104.9,104.92,104.82,104.83,60961.0,85.9127,85.9291,85.8472,85.8553,60961.0
2018-06-28 13:05:00,104.83,104.89,104.76,104.79,39514.0,85.8553,85.9045,85.798,85.8226,39514.0
2018-06-28 13:10:00,104.78,104.8,104.68,104.73,71845.0,85.8144,85.8308,85.7325,85.7734,71845.0
2018-06-28 13:15:00,104.74,104.86,104.72,104.76,83576.0,85.7816,85.8799,85.7653,85.798,83576.0
2018-06-28 13:20:00,104.77,104.87,104.76,104.79,56387.0,85.8062,85.8881,85.798,85.8226,56387.0
2018-06-28 13:25:00,104.78,104.79,104.62,104.66,115339.0,85.8144,85.8226,85.6834,85.7161,115339.0
2018-06-28 13:30:00,104.66,104.81,104.61,104.74,122283.0,85.7161,85.839,85.6752,85.7816,122283.0
2018-06-28 13:35:00,104.74,104.86,104.73,104.75,53251.0,85.7816,85.8799,85.7734,85.7898,53251.0
2018-06-28 13:40:00,104.75,104.87,104.71,104.72,55891.0,85.7898,85.8881,85.7571,85.7653,55891.0
2018-06-28 13:45:00,104.73,104.79,104.67,104.79,50041.0,85.7734,85.8226,85.7243,85.8226,50041.0
2018-06-28 13:50:00,104.78,105.01,104.77,105.01,85630.0,85.8144,86.0028,85.8062,86.0028,85630.0
2018-06-28 13:55:00,105.01,105.05,104.99,105.0,81720.0,86.0028,86.0355,85.9864,85.9946,81720.0
2018-06-28 14:00:00,105.0,105.14,104.98,105.09,91336.0,85.9946,86.1092,85.9782,86.0683,91336.0
2018-06-28 14:05:00,105.09,105.17,105.03,105.07,84658.0,86.0683,86.1338,86.0191,86.0519,84658.0
2018-06-28 14:10:00,105.07,105.07,104.92,104.95,106492.0,86.0519,86.0519,85.9291,85.9536,106492.0
2018-06-28 14:15:00,104.95,105.11,104.95,105.06,98816.0,85.9536,86.0847,85.9536,86.0437,98816.0
2018-06-28 14:20:00,105.07,105.19,105.06,105.16,92942.0,86.0519,86.1502,86.0437,86.1256,92942.0
2018-06-28 14:25:00,105.15,105.26,105.13,105.25,112844.0,86.1174,86.2075,86.101,86.1993,112844.0
2018-06-28 14:30:00,105.25,105.26,105.15,105.16,101785.0,86.1993,86.2075,86.1174,86.1256,101785.0
2018-06-28 14:35:00,105.16,105.2,105.08,105.11,131067.0,86.1256,86.1584,86.0601,86.0847,131067.0
2018-06-28 14:40:00,105.11,105.16,105.03,105.04,95844.0,86.0847,86.1256,86.0191,86.0273,95844.0
2018-06-28 14:45:00,105.04,105.18,105.0,105.11,117809.0,86.0273,86.142,85.9946,86.0847,117809.0
2018-06-28 14:50:00,105.11,105.18,105.01,105.13,97514.0,86.0847,86.142,86.0028,86.101,97514.0
2018-06-28 14:55:00,105.14,105.18,105.02,105.13,101762.0,86.1092,86.142,86.011,86.101,101762.0
2018-06-28 15:00:00,105.14,105.24,105.12,105.15,125005.0,86.1092,86.1911,86.0929,86.1174,125005.0
2018-06-28 15:05:00,105.15,105.28,105.13,105.22,169178.0,86.1174,86.2239,86.101,86.1748,169178.0
2018-06-28 15:10:00,105.23,105.46,105.22,105.44,181698.0,86.1829,86.3713,86.1748,86.3549,181698.0
2018-06-28 15:15:00,105.43,105.44,105.35,105.4,163215.0,86.3467,86.3549,86.2812,86.3222,163215.0
2018-06-28 15:20:00,105.4,105.46,105.39,105.39,166112.0,86.3222,86.3713,86.314,86.314,166112.0
2018-06-28 15:25:00,105.4,105.45,105.28,105.3,253066.0,86.3222,86.3631,86.2239,86.2403,253066.0
2018-06-28 15:30:00,105.29,105.3,105.1,105.15,168655.0,86.2321,86.2403,86.0765,86.1174,168655.0
2018-06-28 15:35:00,105.15,105.24,105.12,105.14,152460.0,86.1174,86.1911,86.0929,86.1092,152460.0
2018-06-28 15:40:00,105.14,105.23,105.09,105.15,216029.0,86.1092,86.1829,86.0683,86.1174,216029.0
2018-06-28 15:45:00,105.15,105.15,105.05,105.06,183541.0,86.1174,86.1174,86.0355,86.0437,183541.0
2018-06-28 15:50:00,105.05,105.05,104.93,105.02,240398.0,86.0355,86.0355,85.9372,86.011,240398.0
2018-06-28 15:55:00,105.02,105.03,104.86,104.94,716305.0,86.011,86.0191,85.8799,85.9454,716305.0
2018-06-29 09:30:00,106.68,106.9,106.09,106.41,758900.0,87.3705,87.5507,86.8873,87.1494,758900.0
2018-06-29 09:35:00,106.4,106.9,106.35,106.56,314771.0,87.1412,87.5507,87.1002,87.2722,314771.0
2018-06-29 09:40:00,106.56,106.64,105.8,105.88,422940.0,87.2722,87.3377,86.6498,86.7153,422940.0
2018-06-29 09:45:00,105.88,105.91,105.38,105.38,458374.0,86.7153,86.7399,86.3058,86.3058,458374.0
2018-06-29 09:50:00,105.38,105.78,105.33,105.72,417981.0,86.3058,86.6334,86.2648,86.5843,417981.0
2018-06-29 09:55:00,105.72,105.87,105.59,105.59,211028.0,86.5843,86.7071,86.4778,86.4778,211028.0
2018-06-29 10:00:00,105.59,105.91,105.52,105.76,205095.0,86.4778,86.7399,86.4205,86.617,205095.0
2018-06-29 10:05:00,105.75,106.0,105.72,105.75,185397.0,86.6088,86.8136,86.5843,86.6088,185397.0
2018-06-29 10:10:00,105.75,105.79,105.34,105.54,207820.0,86.6088,86.6416,86.273,86.4368,207820.0
2018-06-29 10:15:00,105.55,105.85,105.53,105.65,127661.0,86.445,86.6907,86.4286,86.5269,127661.0
2018-06-29 10:20:00,105.65,105.87,105.62,105.78,120364.0,86.5269,86.7071,86.5024,86.6334,120364.0
2018-06-29 10:25:00,105.78,105.85,105.7,105.76,99994.0,86.6334,86.6907,86.5679,86.617,99994.0
2018-06-29 10:30:00,105.77,106.2,105.74,105.96,270910.0,86.6252,86.9774,86.6006,86.7808,270910.0
2018-06-29 10:35:00,105.97,106.27,105.97,106.23,207791.0,86.789,87.0347,86.789,87.0019,207791.0
2018-06-29 10:40:00,106.24,106.24,106.12,106.15,163809.0,87.0101,87.0101,86.9119,86.9364,163809.0
2018-06-29 10:45:00,106.16,106.35,106.07,106.31,198862.0,86.9446,87.1002,86.8709,87.0675,198862.0
2018-06-29 10:50:00,106.31,106.34,106.21,106.33,141131.0,87.0675,87.092,86.9856,87.0838,141131.0
2018-06-29 10:55:00,106.33,106.57,106.33,106.44,203608.0,87.0838,87.2804,87.0838,87.1739,203608.0
2018-06-29 11:00:00,106.44,106.57,106.43,106.52,197240.0,87.1739,87.2804,87.1657,87.2395,197240.0
2018-06-29 11:05:00,106.52,106.66,106.51,106.62,134924.0,87.2395,87.3541,87.2313,87.3213,134924.0
2018-06-29 11:10:00,106.63,106.7,106.58,106.65,115273.0,87.3295,87.3869,87.2886,87.3459,115273.0
2018-06-29 11:15:00,106.65,106.78,106.58,106.75,175606.0,87.3459,87.4524,87.2886,87.4278,175606.0
2018-06-29 11:20:00,106.76,106.85,106.69,106.7,222272.0,87.436,87.5097,87.3787,87.3869,222272.0
2018-06-29 11:25:00,106.69,106.8,106.65,106.67,175270.0,87.3787,87.4688,87.3459,87.3623,175270.0
2018-06-29 11:30:00,106.67,106.67,106.43,106.48,307284.0,87.3623,87.3623,87.1657,87.2067,307284.0
2018-06-29 11:35:00,106.47,106.5,106.45,106.5,212851.0,87.1985,87.2231,87.1821,87.2231,212851.0
2018-06-29 11:40:00,106.49,106.57,106.46,106.56,121253.0,87.2149,87.2804,87.1903,87.2722,121253.0
2018-06-29 11:45:00,106.56,106.58,106.46,106.5,106566.0,87.2722,87.2886,87.1903,87.2231,106566.0
2018-06-29 11:50:00,106.5,106.53,106.18,106.19,174399.0,87.2231,87.2476,86.961,86.9692,174399.0
2018-06-29 11:55:00,106.17,106.19,105.98,106.02,161755.0,86.9528,86.9692,86.7972,86.83,161755.0
2018-06-29 12:00:00,106.02,106.09,105.91,105.98,121587.0,86.83,86.8873,86.7399,86.7972,121587.0
2018-06-29 12:05:00,105.98,106.15,105.96,106.11,155308.0,86.7972,86.9364,86.7808,86.9037,155308.0
2018-06-29 12:10:00,106.11,106.11,105.93,106.0,93380.0,86.9037,86.9037,86.7562,86.8136,93380.0
2018-06-29 12:15:00,106.0,106.14,105.96,106.09,85545.0,86.8136,86.9282,86.7808,86.8873,85545.0
2018-06-29 12:20:00,106.09,106.14,105.92,105.94,79491.0,86.8873,86.9282,86.7481,86.7644,79491.0
2018-06-29 12:25:00,105.94,106.0,105.82,105.87,58958.0,86.7644,86.8136,86.6662,86.7071,58958.0
2018-06-29 12:30:00,105.87,105.89,105.68,105.7,81243.0,86.7071,86.7235,86.5515,86.5679,81243.0
2018-06-29 12:35:00,105.7,105.73,105.65,105.73,116893.0,86.5679,86.5924,86.5269,86.5924,116893.0
2018-06-29 12:40:00,105.72,105.84,105.72,105.79,123184.0,86.5843,86.6825,86.5843,86.6416,123184.0
2018-06-29 12:45:00,105.79,105.79,105.65,105.7,85124.0,86.6416,86.6416,86.5269,86.5679,85124.0
2018-06-29 12:50:00,105.7,105.71,105.56,105.64,163688.0,86.5679,86.5761,86.4532,86.5187,163688.0
2018-06-29 12:55:00,105.65,105.74,105.59,105.7,93798.0,86.5269,86.6006,86.4778,86.5679,93798.0
2018-06-29 13:00:00,105.71,105.82,105.7,105.81,67765.0,86.5761,86.6662,86.5679,86.658,67765.0
2018-06-29 13:05:00,105.82,105.95,105.8,105.86,73223.0,86.6662,86.7726,86.6498,86.6989,73223.0
2018-06-29 13:10:00,105.85,105.95,105.83,105.93,46367.0,86.6907,86.7726,86.6743,86.7562,46367.0
2018-06-29 13:15:00,105.94,106.04,105.89,105.93,70263.0,86.7644,86.8463,86.7235,86.7562,70263.0
2018-06-29 13:20:00,105.92,105.93,105.8,105.82,60086.0,86.7481,86.7562,86.6498,86.6662,60086.0
2018-06-29 13:25:00,105.81,105.82,105.74,105.78,96369.0,86.658,86.6662,86.6006,86.6334,96369.0
2018-06-29 13:30:00,105.76,105.77,105.59,105.6,93570.0,86.617,86.6252,86.4778,86.486,93570.0
2018-06-29 13:35:00,105.6,105.64,105.54,105.57,90683.0,86.486,86.5187,86.4368,86.4614,90683.0
2018-06-29 13:40:00,105.57,105.65,105.56,105.65,71927.0,86.4614,86.5269,86.4532,86.5269,71927.0
2018-06-29 13:45:00,105.64,105.67,105.56,105.57,73980.0,86.5187,86.5433,86.4532,86.4614,73980.0
2018-06-29 13:50:00,105.57,105.59,105.48,105.48,104672.0,86.4614,86.4778,86.3877,86.3877,104672.0
2018-06-29 13:55:00,105.48,105.49,105.3,105.32,139847.0,86.3877,86.3959,86.2403,86.2567,139847.0
2018-06-29 14:00:00,105.33,105.41,105.25,105.36,113041.0,86.2648,86.3304,86.1993,86.2894,113041.0
2018-06-29 14:05:00,105.37,105.54,105.34,105.48,118517.0,86.2976,86.4368,86.273,86.3877,118517.0
2018-06-29 14:10:00,105.48,105.59,105.44,105.58,83292.0,86.3877,86.4778,86.3549,86.4696,83292.0
2018-06-29 14:15:00,105.58,105.62,105.51,105.52,72990.0,86.4696,86.5024,86.4123,86.4205,72990.0
2018-06-29 14:20:00,105.51,105.51,105.4,105.41,111188.0,86.4123,86.4123,86.3222,86.3304,111188.0
2018-06-29 14:25:00,105.41,105.42,105.3,105.3,85523.0,86.3304,86.3386,86.2403,86.2403,85523.0
2018-06-29 14:30:00,105.3,105.37,105.24,105.36,120222.0,86.2403,86.2976,86.1911,86.2894,120222.0
2018-06-29 14:35:00,105.35,105.38,105.24,105.29,97234.0,86.2812,86.3058,86.1911,86.2321,97234.0
2018-06-29 14:40:00,105.3,105.43,105.24,105.4,76260.0,86.2403,86.3467,86.1911,86.3222,76260.0
2018-06-29 14:45:00,105.39,105.45,105.26,105.27,101313.0,86.314,86.3631,86.2075,86.2157,101313.0
2018-06-29 14:50:00,105.26,105.33,105.24,105.32,105135.0,86.2075,86.2648,86.1911,86.2567,105135.0
2018-06-29 14:55:00,105.31,105.42,105.28,105.41,66555.0,86.2485,86.3386,86.2239,86.3304,66555.0
2018-06-29 15:00:00,105.42,105.59,105.41,105.5,114050.0,86.3386,86.4778,86.3304,86.4041,114050.0
2018-06-29 15:05:00,105.49,105.49,105.43,105.45,63805.0,86.3959,86.3959,86.3467,86.3631,63805.0
2018-06-29 15:10:00,105.46,105.49,105.41,105.42,132055.0,86.3713,86.3959,86.3304,86.3386,132055.0
2018-06-29 15:15:00,105.42,105.48,105.38,105.45,202837.0,86.3386,86.3877,86.3058,86.3631,202837.0
2018-06-29 15:20:00,105.44,105.46,105.14,105.18,145886.0,86.3549,86.3713,86.1092,86.142,145886.0
2018-06-29 15:25:00,105.18,105.3,105.11,105.13,106971.0,86.142,86.2403,86.0847,86.101,106971.0
2018-06-29 15:30:00,105.13,105.17,105.05,105.09,142313.0,86.101,86.1338,86.0355,86.0683,142313.0
2018-06-29 15:35:00,105.09,105.09,104.82,104.85,271877.0,86.0683,86.0683,85.8472,85.8717,271877.0
2018-06-29 15:40:00,104.84,104.89,104.74,104.8,219663.0,85.8635,85.9045,85.7816,85.8308,219663.0
2018-06-29 15:45:00,104.8,104.94,104.69,104.74,334811.0,85.8308,85.9454,85.7407,85.7816,334811.0
2018-06-29 15:50:00,104.75,104.84,104.66,104.75,359257.0,85.7898,85.8635,85.7161,85.7898,359257.0
2018-06-29 15:55:00,104.75,104.76,104.2,104.33,1614025.0,85.7898,85.798,85.3394,85.4458,1614025.0
2018-07-02 09:30:00,103.72,103.78,103.38,103.76,401833.0,84.9463,84.9954,84.6678,84.979,401833.0
2018-07-02 09:35:00,103.76,104.38,103.75,104.32,419043.0,84.979,85.4868,84.9708,85.4377,419043.0
2018-07-02 09:40:00,104.32,104.4,104.17,104.25,241919.0,85.4377,85.5032,85.3148,85.3803,241919.0
2018-07-02 09:45:00,104.27,104.57,104.23,104.56,187706.0,85.3967,85.6424,85.3639,85.6342,187706.0
2018-07-02 09:50:00,104.56,104.65,104.27,104.51,201873.0,85.6342,85.7079,85.3967,85.5933,201873.0
2018-07-02 09:55:00,104.5,104.52,104.29,104.42,173860.0,85.5851,85.6015,85.4131,85.5196,173860.0
2018-07-02 10:00:00,104.39,104.71,104.35,104.64,227324.0,85.495,85.7571,85.4622,85.6997,227324.0
2018-07-02 10:05:00,104.63,104.63,104.35,104.5,191430.0,85.6915,85.6915,85.4622,85.5851,191430.0
2018-07-02 10:10:00,104.5,104.5,104.09,104.09,164229.0,85.5851,85.5851,85.2493,85.2493,164229.0
2018-07-02 10:15:00,104.09,104.41,104.08,104.37,113226.0,85.2493,85.5114,85.2411,85.4786,113226.0
2018-07-02 10:20:00,104.37,104.38,104.18,104.31,96481.0,85.4786,85.4868,85.323,85.4295,96481.0
2018-07-02 10:25:00,104.3,104.35,104.06,104.08,139677.0,85.4213,85.4622,85.2247,85.2411,139677.0
2018-07-02 10:30:00,104.09,104.33,104.08,104.32,112340.0,85.2493,85.4458,85.2411,85.4377,112340.0
2018-07-02 10:35:00,104.32,104.33,104.21,104.31,106444.0,85.4377,85.4458,85.3476,85.4295,106444.0
2018-07-02 10:40:00,104.31,104.52,104.25,104.52,107261.0,85.4295,85.6015,85.3803,85.6015,107261.0
2018-07-02 10:45:00,104.52,104.53,104.3,104.42,101801.0,85.6015,85.6096,85.4213,85.5196,101801.0
2018-07-02 10:50:00,104.43,104.44,104.33,104.34,153963.0,85.5277,85.5359,85.4458,85.454,153963.0
2018-07-02 10:55:00,104.34,104.38,104.17,104.29,115333.0,85.454,85.4868,85.3148,85.4131,115333.0
2018-07-02 11:00:00,104.29,104.45,104.28,104.36,157491.0,85.4131,85.5441,85.4049,85.4704,157491.0
2018-07-02 11:05:00,104.35,104.46,104.27,104.32,110270.0,85.4622,85.5523,85.3967,85.4377,110270.0
2018-07-02 11:10:00,104.33,104.33,104.05,104.06,106981.0,85.4458,85.4458,85.2165,85.2247,106981.0
2018-07-02 11:15:00,104.06,104.13,104.01,104.08,87278.0,85.2247,85.282,85.1838,85.2411,87278.0
2018-07-02 11:20:00,104.07,104.22,104.02,104.14,91685.0,85.2329,85.3558,85.192,85.2902,91685.0
2018-07-02 11:25:00,104.15,104.42,104.14,104.29,99781.0,85.2984,85.5196,85.2902,85.4131,99781.0
2018-07-02 11:30:00,104.28,104.28,104.16,104.2,74890.0,85.4049,85.4049,85.3066,85.3394,74890.0
2018-07-02 11:35:00,104.2,104.26,104.14,104.2,51438.0,85.3394,85.3885,85.2902,85.3394,51438.0
2018-07-02 11:40:00,104.2,104.24,104.08,104.09,56536.0,85.3394,85.3721,85.2411,85.2493,56536.0
2018-07-02 11:45:00,104.09,104.21,104.09,104.17,64453.0,85.2493,85.3476,85.2493,85.3148,64453.0
2018-07-02 11:50:00,104.17,104.2,104.06,104.12,76691.0,85.3148,85.3394,85.2247,85.2739,76691.0
2018-07-02 11:55:00,104.12,104.23,104.1,104.18,147370.0,85.2739,85.3639,85.2575,85.323,147370.0
2018-07-02 12:00:00,104.17,104.19,104.08,104.16,60010.0,85.3148,85.3312,85.2411,85.3066,60010.0
2018-07-02 12:05:00,104.16,104.16,104.02,104.12,60641.0,85.3066,85.3066,85.192,85.2739,60641.0
2018-07-02 12:10:00,104.12,104.18,104.1,104.15,44757.0,85.2739,85.323,85.2575,85.2984,44757.0
2018-07-02 12:15:00,104.16,104.16,104.02,104.06,92587.0,85.3066,85.3066,85.192,85.2247,92587.0
2018-07-02 12:20:00,104.07,104.13,104.05,104.09,46118.0,85.2329,85.282,85.2165,85.2493,46118.0
2018-07-02 12:25:00,104.09,104.11,104.0,104.09,90356.0,85.2493,85.2657,85.1756,85.2493,90356.0
2018-07-02 12:30:00,104.09,104.19,104.04,104.18,93052.0,85.2493,85.3312,85.2083,85.323,93052.0
2018-07-02 12:35:00,104.17,104.22,104.13,104.18,80752.0,85.3148,85.3558,85.282,85.323,80752.0
2018-07-02 12:40:00,104.18,104.23,104.1,104.23,95161.0,85.323,85.3639,85.2575,85.3639,95161.0
2018-07-02 12:45:00,104.22,104.38,104.22,104.31,72318.0,85.3558,85.4868,85.3558,85.4295,72318.0
2018-07-02 12:50:00,104.32,104.36,104.26,104.34,86928.0,85.4377,85.4704,85.3885,85.454,86928.0
2018-07-02 12:55:00,104.34,104.36,104.3,104.32,75006.0,85.454,85.4704,85.4213,85.4377,75006.0
2018-07-02 13:00:00,104.32,104.41,104.29,104.4,67621.0,85.4377,85.5114,85.4131,85.5032,67621.0
2018-07-02 13:05:00,104.4,104.42,104.25,104.36,112368.0,85.5032,85.5196,85.3803,85.4704,112368.0
2018-07-02 13:10:00,104.36,104.36,104.25,104.25,59739.0,85.4704,85.4704,85.3803,85.3803,59739.0
2018-07-02 13:15:00,104.24,104.31,104.19,104.3,66782.0,85.3721,85.4295,85.3312,85.4213,66782.0
2018-07-02 13:20:00,104.3,104.41,104.25,104.41,77781.0,85.4213,85.5114,85.3803,85.5114,77781.0
2018-07-02 13:25:00,104.4,104.46,104.29,104.29,76428.0,85.5032,85.5523,85.4131,85.4131,76428.0
2018-07-02 13:30:00,104.29,104.45,104.26,104.45,96651.0,85.4131,85.5441,85.3885,85.5441,96651.0
2018-07-02 13:35:00,104.45,104.6,104.43,104.59,75901.0,85.5441,85.667,85.5277,85.6588,75901.0
2018-07-02 13:40:00,104.59,104.64,104.5,104.64,110116.0,85.6588,85.6997,85.5851,85.6997,110116.0
2018-07-02 13:45:00,104.64,104.73,104.57,104.7,102953.0,85.6997,85.7734,85.6424,85.7489,102953.0
2018-07-02 13:50:00,104.69,104.74,104.6,104.61,132620.0,85.7407,85.7816,85.667,85.6752,132620.0
2018-07-02 13:55:00,104.62,104.71,104.62,104.66,115963.0,85.6834,85.7571,85.6834,85.7161,115963.0
2018-07-02 14:00:00,104.66,104.71,104.52,104.62,108689.0,85.7161,85.7571,85.6015,85.6834,108689.0
2018-07-02 14:05:00,104.61,104.61,104.49,104.54,62666.0,85.6752,85.6752,85.5769,85.6178,62666.0
2018-07-02 14:10:00,104.53,104.65,104.49,104.58,100534.0,85.6096,85.7079,85.5769,85.6506,100534.0
2018-07-02 14:15:00,104.58,104.67,104.57,104.66,74712.0,85.6506,85.7243,85.6424,85.7161,74712.0
2018-07-02 14:20:00,104.65,104.66,104.52,104.54,66261.0,85.7079,85.7161,85.6015,85.6178,66261.0
2018-07-02 14:25:00,104.54,104.56,104.45,104.55,81383.0,85.6178,85.6342,85.5441,85.626,81383.0
2018-07-02 14:30:00,104.54,104.63,104.42,104.42,84493.0,85.6178,85.6915,85.5196,85.5196,84493.0
2018-07-02 14:35:00,104.42,104.42,104.3,104.31,71520.0,85.5196,85.5196,85.4213,85.4295,71520.0
2018-07-02 14:40:00,104.31,104.43,104.29,104.43,73791.0,85.4295,85.5277,85.4131,85.5277,73791.0
2018-07-02 14:45:00,104.42,104.51,104.37,104.45,72957.0,85.5196,85.5933,85.4786,85.5441,72957.0
2018-07-02 14:50:00,104.45,104.51,104.44,104.48,49324.0,85.5441,85.5933,85.5359,85.5687,49324.0
2018-07-02 14:55:00,104.48,104.5,104.44,104.46,51575.0,85.5687,85.5851,85.5359,85.5523,51575.0
2018-07-02 15:00:00,104.47,104.5,104.35,104.37,54382.0,85.5605,85.5851,85.4622,85.4786,54382.0
2018-07-02 15:05:00,104.37,104.41,104.36,104.41,52057.0,85.4786,85.5114,85.4704,85.5114,52057.0
2018-07-02 15:10:00,104.41,104.62,104.41,104.56,138122.0,85.5114,85.6834,85.5114,85.6342,138122.0
2018-07-02 15:15:00,104.56,104.69,104.56,104.69,100065.0,85.6342,85.7407,85.6342,85.7407,100065.0
2018-07-02 15:20:00,104.7,104.76,104.62,104.69,82949.0,85.7489,85.798,85.6834,85.7407,82949.0
2018-07-02 15:25:00,104.69,104.85,104.66,104.82,130540.0,85.7407,85.8717,85.7161,85.8472,130540.0
2018-07-02 15:30:00,104.82,104.85,104.61,104.8,183680.0,85.8472,85.8717,85.6752,85.8308,183680.0
2018-07-02 15:35:00,104.8,104.96,104.76,104.93,98397.0,85.8308,85.9618,85.798,85.9372,98397.0
2018-07-02 15:40:00,104.93,104.93,104.77,104.89,117606.0,85.9372,85.9372,85.8062,85.9045,117606.0
2018-07-02 15:45:00,104.9,104.98,104.84,104.96,125185.0,85.9127,85.9782,85.8635,85.9618,125185.0
2018-07-02 15:50:00,104.96,105.0,104.88,104.89,145914.0,85.9618,85.9946,85.8963,85.9045,145914.0
2018-07-02 15:55:00,104.88,105.09,104.88,105.04,404879.0,85.8963,86.0683,85.8963,86.0273,404879.0
2018-07-03 09:30:00,105.41,105.78,105.34,105.37,306698.0,86.3304,86.6334,86.273,86.2976,306698.0
2018-07-03 09:35:00,105.37,105.6,105.11,105.12,185862.0,86.2976,86.486,86.0847,86.0929,185862.0
2018-07-03 09:40:00,105.12,105.25,105.06,105.14,192660.0,86.0929,86.1993,86.0437,86.1092,192660.0
2018-07-03 09:45:00,105.14,105.18,104.87,104.93,188772.0,86.1092,86.142,85.8881,85.9372,188772.0
2018-07-03 09:50:00,104.93,104.95,104.7,104.85,200805.0,85.9372,85.9536,85.7489,85.8717,200805.0
2018-07-03 09:55:00,104.85,104.85,104.59,104.77,189185.0,85.8717,85.8717,85.6588,85.8062,189185.0
2018-07-03 10:00:00,104.77,104.83,104.66,104.73,169030.0,85.8062,85.8553,85.7161,85.7734,169030.0
2018-07-03 10:05:00,104.74,104.84,104.6,104.69,183599.0,85.7816,85.8635,85.667,85.7407,183599.0
2018-07-03 10:10:00,104.68,104.71,104.55,104.69,159648.0,85.7325,85.7571,85.626,85.7407,159648.0
2018-07-03 10:15:00,104.68,104.72,104.44,104.58,181261.0,85.7325,85.7653,85.5359,85.6506,181261.0
2018-07-03 10:20:00,104.59,104.71,104.54,104.66,151900.0,85.6588,85.7571,85.6178,85.7161,151900.0
2018-07-03 10:25:00,104.67,104.77,104.61,104.63,191056.0,85.7243,85.8062,85.6752,85.6915,191056.0
2018-07-03 10:30:00,104.63,104.78,104.59,104.76,100797.0,85.6915,85.8144,85.6588,85.798,100797.0
2018-07-03 10:35:00,104.77,104.86,104.68,104.85,136024.0,85.8062,85.8799,85.7325,85.8717,136024.0
2018-07-03 10:40:00,104.86,104.93,104.79,104.9,142777.0,85.8799,85.9372,85.8226,85.9127,142777.0
2018-07-03 10:45:00,104.89,104.93,104.63,104.63,154231.0,85.9045,85.9372,85.6915,85.6915,154231.0
2018-07-03 10:50:00,104.62,104.65,104.54,104.6,136628.0,85.6834,85.7079,85.6178,85.667,136628.0
2018-07-03 10:55:00,104.59,104.63,104.47,104.62,126210.0,85.6588,85.6915,85.5605,85.6834,126210.0
2018-07-03 11:00:00,104.62,104.71,104.56,104.6,118549.0,85.6834,85.7571,85.6342,85.667,118549.0
2018-07-03 11:05:00,104.59,104.64,104.48,104.53,86706.0,85.6588,85.6997,85.5687,85.6096,86706.0
2018-07-03 11:10:00,104.54,104.84,104.46,104.71,267835.0,85.6178,85.8635,85.5523,85.7571,267835.0
2018-07-03 11:15:00,104.71,104.73,104.53,104.54,79402.0,85.7571,85.7734,85.6096,85.6178,79402.0
2018-07-03 11:20:00,104.54,104.57,104.39,104.4,154497.0,85.6178,85.6424,85.495,85.5032,154497.0
2018-07-03 11:25:00,104.4,104.54,104.37,104.54,116736.0,85.5032,85.6178,85.4786,85.6178,116736.0
2018-07-03 11:30:00,104.53,104.7,104.52,104.64,93930.0,85.6096,85.7489,85.6015,85.6997,93930.0
2018-07-03 11:35:00,104.64,104.69,104.47,104.53,82820.0,85.6997,85.7407,85.5605,85.6096,82820.0
2018-07-03 11:40:00,104.53,104.55,104.43,104.47,74598.0,85.6096,85.626,85.5277,85.5605,74598.0
2018-07-03 11:45:00,104.46,104.59,104.45,104.58,109030.0,85.5523,85.6588,85.5441,85.6506,109030.0
2018-07-03 11:50:00,104.58,104.6,104.39,104.42,169173.0,85.6506,85.667,85.495,85.5196,169173.0
2018-07-03 11:55:00,104.42,104.45,104.37,104.43,103851.0,85.5196,85.5441,85.4786,85.5277,103851.0
2018-07-03 12:00:00,104.43,104.48,104.32,104.33,95852.0,85.5277,85.5687,85.4377,85.4458,95852.0
2018-07-03 12:05:00,104.33,104.44,104.32,104.41,79473.0,85.4458,85.5359,85.4377,85.5114,79473.0
2018-07-03 12:10:00,104.41,104.44,104.26,104.31,145892.0,85.5114,85.5359,85.3885,85.4295,145892.0
2018-07-03 12:15:00,104.31,104.38,104.26,104.36,155473.0,85.4295,85.4868,85.3885,85.4704,155473.0
2018-07-03 12:20:00,104.35,104.41,104.3,104.37,87116.0,85.4622,85.5114,85.4213,85.4786,87116.0
2018-07-03 12:25:00,104.37,104.37,104.27,104.28,86452.0,85.4786,85.4786,85.3967,85.4049,86452.0
2018-07-03 12:30:00,104.27,104.27,104.07,104.11,137507.0,85.3967,85.3967,85.2329,85.2657,137507.0
2018-07-03 12:35:00,104.1,104.22,104.02,104.04,116055.0,85.2575,85.3558,85.192,85.2083,116055.0
2018-07-03 12:40:00,104.04,104.12,104.01,104.1,128540.0,85.2083,85.2739,85.1838,85.2575,128540.0
2018-07-03 12:45:00,104.09,104.15,103.99,104.01,264672.0,85.2493,85.2984,85.1674,85.1838,264672.0
2018-07-03 12:50:00,104.0,104.0,103.71,103.86,270147.0,85.1756,85.1756,84.9381,85.0609,270147.0
2018-07-03 12:55:00,103.85,103.85,103.52,103.77,536569.0,85.0527,85.0527,84.7825,84.9872,536569.0
2018-07-05 09:30:00,104.17,104.36,103.64,103.64,376000.0,85.7754,85.9319,85.339,85.339,376000.0
2018-07-05 09:35:00,103.64,104.0,103.56,103.83,339427.0,85.339,85.6355,85.2732,85.4955,339427.0
2018-07-05 09:40:00,103.83,104.14,103.82,104.13,225030.0,85.4955,85.7507,85.4872,85.7425,225030.0
2018-07-05 09:45:00,104.14,104.18,103.84,103.88,179605.0,85.7507,85.7837,85.5037,85.5366,179605.0
2018-07-05 09:50:00,103.88,104.2,103.8,104.15,219330.0,85.5366,85.8001,85.4708,85.759,219330.0
2018-07-05 09:55:00,104.16,104.33,104.02,104.07,187646.0,85.7672,85.9072,85.6519,85.6931,187646.0
2018-07-05 10:00:00,104.09,104.33,104.09,104.32,215551.0,85.7096,85.9072,85.7096,85.899,215551.0
2018-07-05 10:05:00,104.32,104.38,104.11,104.37,129368.0,85.899,85.9484,85.726,85.9401,129368.0
2018-07-05 10:10:00,104.36,104.36,104.13,104.16,87106.0,85.9319,85.9319,85.7425,85.7672,87106.0
2018-07-05 10:15:00,104.18,104.24,104.05,104.23,94312.0,85.7837,85.8331,85.6766,85.8248,94312.0
2018-07-05 10:20:00,104.23,104.24,104.07,104.08,97303.0,85.8248,85.8331,85.6931,85.7013,97303.0
2018-07-05 10:25:00,104.08,104.14,103.97,104.03,145093.0,85.7013,85.7507,85.6108,85.6602,145093.0
2018-07-05 10:30:00,104.04,104.07,103.89,104.07,139338.0,85.6684,85.6931,85.5449,85.6931,139338.0
2018-07-05 10:35:00,104.06,104.23,103.96,104.23,130046.0,85.6849,85.8248,85.6025,85.8248,130046.0
2018-07-05 10:40:00,104.23,104.25,104.06,104.11,100370.0,85.8248,85.8413,85.6849,85.726,100370.0
2018-07-05 10:45:00,104.11,104.18,103.99,104.16,108997.0,85.726,85.7837,85.6272,85.7672,108997.0
2018-07-05 10:50:00,104.17,104.28,103.98,104.06,128449.0,85.7754,85.866,85.619,85.6849,128449.0
2018-07-05 10:55:00,104.04,104.05,103.8,103.84,186978.0,85.6684,85.6766,85.4708,85.5037,186978.0
2018-07-05 11:00:00,103.83,103.97,103.79,103.96,154372.0,85.4955,85.6108,85.4625,85.6025,154372.0
2018-07-05 11:05:00,103.97,103.99,103.74,103.8,156428.0,85.6108,85.6272,85.4214,85.4708,156428.0
2018-07-05 11:10:00,103.81,104.07,103.79,103.99,184326.0,85.479,85.6931,85.4625,85.6272,184326.0
2018-07-05 11:15:00,103.98,104.07,103.96,104.03,121217.0,85.619,85.6931,85.6025,85.6602,121217.0
2018-07-05 11:20:00,104.03,104.08,103.97,104.07,126016.0,85.6602,85.7013,85.6108,85.6931,126016.0
2018-07-05 11:25:00,104.07,104.17,103.98,103.98,126940.0,85.6931,85.7754,85.619,85.619,126940.0
2018-07-05 11:30:00,103.98,104.09,103.94,104.0,106519.0,85.619,85.7096,85.5861,85.6355,106519.0
2018-07-05 11:35:00,104.0,104.06,103.99,104.04,64229.0,85.6355,85.6849,85.6272,85.6684,64229.0
2018-07-05 11:40:00,104.04,104.07,103.99,104.02,59665.0,85.6684,85.6931,85.6272,85.6519,59665.0
2018-07-05 11:45:00,104.02,104.17,104.02,104.11,129181.0,85.6519,85.7754,85.6519,85.726,129181.0
2018-07-05 11:50:00,104.11,104.21,104.08,104.17,96005.0,85.726,85.8084,85.7013,85.7754,96005.0
2018-07-05 11:55:00,104.18,104.19,104.02,104.04,60118.0,85.7837,85.7919,85.6519,85.6684,60118.0
2018-07-05 12:00:00,104.04,104.3,104.03,104.28,90558.0,85.6684,85.8825,85.6602,85.866,90558.0
2018-07-05 12:05:00,104.28,104.36,104.16,104.28,70843.0,85.866,85.9319,85.7672,85.866,70843.0
2018-07-05 12:10:00,104.27,104.28,104.18,104.21,57358.0,85.8578,85.866,85.7837,85.8084,57358.0
2018-07-05 12:15:00,104.21,104.26,104.06,104.07,61750.0,85.8084,85.8495,85.6849,85.6931,61750.0
2018-07-05 12:20:00,104.07,104.16,104.04,104.14,72559.0,85.6931,85.7672,85.6684,85.7507,72559.0
2018-07-05 12:25:00,104.13,104.18,104.07,104.12,55619.0,85.7425,85.7837,85.6931,85.7343,55619.0
2018-07-05 12:30:00,104.12,104.15,104.05,104.13,43345.0,85.7343,85.759,85.6766,85.7425,43345.0
2018-07-05 12:35:00,104.12,104.18,104.08,104.14,53441.0,85.7343,85.7837,85.7013,85.7507,53441.0
2018-07-05 12:40:00,104.15,104.25,104.11,104.16,65412.0,85.759,85.8413,85.726,85.7672,65412.0
2018-07-05 12:45:00,104.16,104.24,104.1,104.12,58089.0,85.7672,85.8331,85.7178,85.7343,58089.0
2018-07-05 12:50:00,104.11,104.3,104.1,104.26,121521.0,85.726,85.8825,85.7178,85.8495,121521.0
2018-07-05 12:55:00,104.26,104.33,104.23,104.31,62430.0,85.8495,85.9072,85.8248,85.8907,62430.0
2018-07-05 13:00:00,104.3,104.35,104.27,104.34,46992.0,85.8825,85.9237,85.8578,85.9154,46992.0
2018-07-05 13:05:00,104.34,104.35,104.2,104.2,76643.0,85.9154,85.9237,85.8001,85.8001,76643.0
2018-07-05 13:10:00,104.2,104.21,104.15,104.17,43618.0,85.8001,85.8084,85.759,85.7754,43618.0
2018-07-05 13:15:00,104.19,104.2,104.12,104.16,36583.0,85.7919,85.8001,85.7343,85.7672,36583.0
2018-07-05 13:20:00,104.17,104.19,104.13,104.16,44073.0,85.7754,85.7919,85.7425,85.7672,44073.0
2018-07-05 13:25:00,104.16,104.17,104.1,104.14,39329.0,85.7672,85.7754,85.7178,85.7507,39329.0
2018-07-05 13:30:00,104.14,104.16,104.04,104.07,58967.0,85.7507,85.7672,85.6684,85.6931,58967.0
2018-07-05 13:35:00,104.07,104.09,104.03,104.07,53093.0,85.6931,85.7096,85.6602,85.6931,53093.0
2018-07-05 13:40:00,104.06,104.06,103.99,104.04,57902.0,85.6849,85.6849,85.6272,85.6684,57902.0
2018-07-05 13:45:00,104.04,104.11,104.04,104.05,34866.0,85.6684,85.726,85.6684,85.6766,34866.0
2018-07-05 13:50:00,104.05,104.05,103.97,104.04,128373.0,85.6766,85.6766,85.6108,85.6684,128373.0
2018-07-05 13:55:00,104.04,104.08,104.03,104.08,36482.0,85.6684,85.7013,85.6602,85.7013,36482.0
2018-07-05 14:00:00,104.09,104.27,103.96,104.01,169234.0,85.7096,85.8578,85.6025,85.6437,169234.0
2018-07-05 14:05:00,104.02,104.1,103.83,103.83,107687.0,85.6519,85.7178,85.4955,85.4955,107687.0
2018-07-05 14:10:00,103.82,103.85,103.69,103.72,107046.0,85.4872,85.5119,85.3802,85.4049,107046.0
2018-07-05 14:15:00,103.72,103.89,103.69,103.89,69281.0,85.4049,85.5449,85.3802,85.5449,69281.0
2018-07-05 14:20:00,103.89,103.91,103.78,103.79,53547.0,85.5449,85.5613,85.4543,85.4625,53547.0
2018-07-05 14:25:00,103.79,103.89,103.78,103.82,84948.0,85.4625,85.5449,85.4543,85.4872,84948.0
2018-07-05 14:30:00,103.82,103.92,103.81,103.92,53847.0,85.4872,85.5696,85.479,85.5696,53847.0
2018-07-05 14:35:00,103.92,103.92,103.72,103.76,66002.0,85.5696,85.5696,85.4049,85.4378,66002.0
2018-07-05 14:40:00,103.76,103.84,103.71,103.77,61481.0,85.4378,85.5037,85.3967,85.4461,61481.0
2018-07-05 14:45:00,103.77,103.85,103.77,103.85,47047.0,85.4461,85.5119,85.4461,85.5119,47047.0
2018-07-05 14:50:00,103.85,103.88,103.79,103.85,70478.0,85.5119,85.5366,85.4625,85.5119,70478.0
2018-07-05 14:55:00,103.86,103.87,103.77,103.77,81841.0,85.5202,85.5284,85.4461,85.4461,81841.0
2018-07-05 15:00:00,103.77,103.92,103.75,103.9,88839.0,85.4461,85.5696,85.4296,85.5531,88839.0
2018-07-05 15:05:00,103.9,103.9,103.75,103.78,96616.0,85.5531,85.5531,85.4296,85.4543,96616.0
2018-07-05 15:10:00,103.79,103.79,103.65,103.71,91585.0,85.4625,85.4625,85.3473,85.3967,91585.0
2018-07-05 15:15:00,103.72,103.74,103.65,103.72,61145.0,85.4049,85.4214,85.3473,85.4049,61145.0
2018-07-05 15:20:00,103.73,103.74,103.59,103.67,101164.0,85.4131,85.4214,85.2979,85.3637,101164.0
2018-07-05 15:25:00,103.67,103.7,103.61,103.66,67193.0,85.3637,85.3884,85.3143,85.3555,67193.0
2018-07-05 15:30:00,103.66,103.77,103.53,103.77,121407.0,85.3555,85.4461,85.2484,85.4461,121407.0
2018-07-05 15:35:00,103.77,103.79,103.69,103.79,105973.0,85.4461,85.4625,85.3802,85.4625,105973.0
2018-07-05 15:40:00,103.79,103.84,103.75,103.79,130736.0,85.4625,85.5037,85.4296,85.4625,130736.0
2018-07-05 15:45:00,103.79,103.84,103.69,103.74,226100.0,85.4625,85.5037,85.3802,85.4214,226100.0
2018-07-05 15:50:00,103.73,103.88,103.72,103.8,175365.0,85.4131,85.5366,85.4049,85.4708,175365.0
2018-07-05 15:55:00,103.81,103.82,103.59,103.78,452664.0,85.479,85.4872,85.2979,85.4543,452664.0
2018-07-06 09:30:00,103.12,103.41,102.2,103.34,604794.0,84.9108,85.1496,84.1533,85.092,604794.0
2018-07-06 09:35:00,103.34,103.72,103.24,103.72,483742.0,85.092,85.4049,85.0097,85.4049,483742.0
2018-07-06 09:40:00,103.7,103.84,103.5,103.68,384256.0,85.3884,85.5037,85.2237,85.372,384256.0
2018-07-06 09:45:00,103.69,103.87,103.63,103.82,269860.0,85.3802,85.5284,85.3308,85.4872,269860.0
2018-07-06 09:50:00,103.83,104.07,103.65,103.99,278831.0,85.4955,85.6931,85.3473,85.6272,278831.0
2018-07-06 09:55:00,104.0,104.0,103.78,103.94,174504.0,85.6355,85.6355,85.4543,85.5861,174504.0
2018-07-06 10:00:00,103.94,104.1,103.83,103.85,210010.0,85.5861,85.7178,85.4955,85.5119,210010.0
2018-07-06 10:05:00,103.85,103.86,103.65,103.86,138153.0,85.5119,85.5202,85.3473,85.5202,138153.0
2018-07-06 10:10:00,103.86,103.87,103.64,103.72,104989.0,85.5202,85.5284,85.339,85.4049,104989.0
2018-07-06 10:15:00,103.73,103.91,103.73,103.78,120035.0,85.4131,85.5613,85.4131,85.4543,120035.0
2018-07-06 10:20:00,103.78,103.82,103.67,103.82,87875.0,85.4543,85.4872,85.3637,85.4872,87875.0
2018-07-06 10:25:00,103.81,104.06,103.79,103.93,157519.0,85.479,85.6849,85.4625,85.5778,157519.0
2018-07-06 10:30:00,103.94,104.04,103.84,103.89,136837.0,85.5861,85.6684,85.5037,85.5449,136837.0
2018-07-06 10:35:00,103.88,104.04,103.81,103.95,93247.0,85.5366,85.6684,85.479,85.5943,93247.0
2018-07-06 10:40:00,103.95,104.11,103.95,104.09,180244.0,85.5943,85.726,85.5943,85.7096,180244.0
2018-07-06 10:45:00,104.09,104.14,103.97,104.11,157545.0,85.7096,85.7507,85.6108,85.726,157545.0
2018-07-06 10:50:00,104.11,104.14,104.03,104.09,98719.0,85.726,85.7507,85.6602,85.7096,98719.0
2018-07-06 10:55:00,104.1,104.12,103.98,104.05,121081.0,85.7178,85.7343,85.619,85.6766,121081.0
2018-07-06 11:00:00,104.07,104.11,103.99,104.03,85934.0,85.6931,85.726,85.6272,85.6602,85934.0
2018-07-06 11:05:00,104.03,104.27,104.01,104.24,183399.0,85.6602,85.8578,85.6437,85.8331,183399.0
2018-07-06 11:10:00,104.25,104.25,104.05,104.15,161455.0,85.8413,85.8413,85.6766,85.759,161455.0
2018-07-06 11:15:00,104.15,104.25,104.07,104.16,173316.0,85.759,85.8413,85.6931,85.7672,173316.0
2018-07-06 11:20:00,104.16,104.22,104.1,104.17,117178.0,85.7672,85.8166,85.7178,85.7754,117178.0
2018-07-06 11:25:00,104.18,104.24,104.12,104.14,133506.0,85.7837,85.8331,85.7343,85.7507,133506.0
2018-07-06 11:30:00,104.14,104.29,104.13,104.25,84955.0,85.7507,85.8742,85.7425,85.8413,84955.0
2018-07-06 11:35:00,104.24,104.35,104.19,104.32,113756.0,85.8331,85.9237,85.7919,85.899,113756.0
2018-07-06 11:40:00,104.32,104.4,104.29,104.38,130844.0,85.899,85.9648,85.8742,85.9484,130844.0
2018-07-06 11:45:00,104.38,104.45,104.35,104.4,82841.0,85.9484,86.006,85.9237,85.9648,82841.0
2018-07-06 11:50:00,104.41,104.41,104.23,104.31,104020.0,85.9731,85.9731,85.8248,85.8907,104020.0
2018-07-06 11:55:00,104.32,104.4,104.3,104.3,75145.0,85.899,85.9648,85.8825,85.8825,75145.0
2018-07-06 12:00:00,104.3,104.4,104.27,104.38,112465.0,85.8825,85.9648,85.8578,85.9484,112465.0
2018-07-06 12:05:00,104.39,104.45,104.28,104.41,164680.0,85.9566,86.006,85.866,85.9731,164680.0
2018-07-06 12:10:00,104.41,104.48,104.36,104.42,76580.0,85.9731,86.0307,85.9319,85.9813,76580.0
2018-07-06 12:15:00,104.42,104.43,104.3,104.38,61429.0,85.9813,85.9895,85.8825,85.9484,61429.0
2018-07-06 12:20:00,104.38,104.46,104.33,104.43,107980.0,85.9484,86.0142,85.9072,85.9895,107980.0
2018-07-06 12:25:00,104.44,104.5,104.39,104.46,93885.0,85.9978,86.0472,85.9566,86.0142,93885.0
2018-07-06 12:30:00,104.46,104.49,104.39,104.45,72887.0,86.0142,86.0389,85.9566,86.006,72887.0
2018-07-06 12:35:00,104.46,104.48,104.39,104.42,71807.0,86.0142,86.0307,85.9566,85.9813,71807.0
2018-07-06 12:40:00,104.43,104.44,104.33,104.4,58080.0,85.9895,85.9978,85.9072,85.9648,58080.0
2018-07-06 12:45:00,104.4,104.41,104.21,104.23,81691.0,85.9648,85.9731,85.8084,85.8248,81691.0
2018-07-06 12:50:00,104.22,104.24,104.18,104.19,63116.0,85.8166,85.8331,85.7837,85.7919,63116.0
2018-07-06 12:55:00,104.18,104.29,104.18,104.25,92163.0,85.7837,85.8742,85.7837,85.8413,92163.0
2018-07-06 13:00:00,104.25,104.36,104.25,104.33,77253.0,85.8413,85.9319,85.8413,85.9072,77253.0
2018-07-06 13:05:00,104.35,104.39,104.34,104.37,63923.0,85.9237,85.9566,85.9154,85.9401,63923.0
2018-07-06 13:10:00,104.38,104.39,104.33,104.37,51772.0,85.9484,85.9566,85.9072,85.9401,51772.0
2018-07-06 13:15:00,104.38,104.39,104.32,104.35,48079.0,85.9484,85.9566,85.899,85.9237,48079.0
2018-07-06 13:20:00,104.36,104.4,104.33,104.36,42601.0,85.9319,85.9648,85.9072,85.9319,42601.0
2018-07-06 13:25:00,104.37,104.37,104.3,104.34,41942.0,85.9401,85.9401,85.8825,85.9154,41942.0
2018-07-06 13:30:00,104.34,104.36,104.3,104.32,30579.0,85.9154,85.9319,85.8825,85.899,30579.0
2018-07-06 13:35:00,104.32,104.38,104.31,104.36,36745.0,85.899,85.9484,85.8907,85.9319,36745.0
2018-07-06 13:40:00,104.36,104.4,104.27,104.3,55346.0,85.9319,85.9648,85.8578,85.8825,55346.0
2018-07-06 13:45:00,104.29,104.33,104.26,104.3,32447.0,85.8742,85.9072,85.8495,85.8825,32447.0
2018-07-06 13:50:00,104.3,104.34,104.26,104.27,56924.0,85.8825,85.9154,85.8495,85.8578,56924.0
2018-07-06 13:55:00,104.27,104.29,104.23,104.27,37058.0,85.8578,85.8742,85.8248,85.8578,37058.0
2018-07-06 14:00:00,104.28,104.29,104.19,104.27,56081.0,85.866,85.8742,85.7919,85.8578,56081.0
2018-07-06 14:05:00,104.27,104.28,104.24,104.26,43996.0,85.8578,85.866,85.8331,85.8495,43996.0
2018-07-06 14:10:00,104.26,104.29,104.2,104.2,43155.0,85.8495,85.8742,85.8001,85.8001,43155.0
2018-07-06 14:15:00,104.21,104.25,104.2,104.2,71180.0,85.8084,85.8413,85.8001,85.8001,71180.0
2018-07-06 14:20:00,104.2,104.24,104.19,104.2,50334.0,85.8001,85.8331,85.7919,85.8001,50334.0
2018-07-06 14:25:00,104.2,104.26,104.19,104.24,64167.0,85.8001,85.8495,85.7919,85.8331,64167.0
2018-07-06 14:30:00,104.24,104.25,104.15,104.16,58861.0,85.8331,85.8413,85.759,85.7672,58861.0
2018-07-06 14:35:00,104.16,104.17,104.07,104.09,95747.0,85.7672,85.7754,85.6931,85.7096,95747.0
2018-07-06 14:40:00,104.09,104.17,104.08,104.15,66432.0,85.7096,85.7754,85.7013,85.759,66432.0
2018-07-06 14:45:00,104.16,104.19,104.1,104.17,109419.0,85.7672,85.7919,85.7178,85.7754,109419.0
2018-07-06 14:50:00,104.16,104.21,104.15,104.2,88349.0,85.7672,85.8084,85.759,85.8001,88349.0
2018-07-06 14:55:00,104.21,104.37,104.2,104.31,117808.0,85.8084,85.9401,85.8001,85.8907,117808.0
2018-07-06 15:00:00,104.33,104.4,104.31,104.4,79496.0,85.9072,85.9648,85.8907,85.9648,79496.0
2018-07-06 15:05:00,104.39,104.41,104.36,104.38,58176.0,85.9566,85.9731,85.9319,85.9484,58176.0
2018-07-06 15:10:00,104.39,104.4,104.27,104.31,153752.0,85.9566,85.9648,85.8578,85.8907,153752.0
2018-07-06 15:15:00,104.31,104.32,104.16,104.22,95104.0,85.8907,85.899,85.7672,85.8166,95104.0
2018-07-06 15:20:00,104.22,104.27,104.18,104.2,52457.0,85.8166,85.8578,85.7837,85.8001,52457.0
2018-07-06 15:25:00,104.2,104.32,104.2,104.26,146110.0,85.8001,85.899,85.8001,85.8495,146110.0
2018-07-06 15:30:00,104.25,104.28,104.21,104.25,80288.0,85.8413,85.866,85.8084,85.8413,80288.0
2018-07-06 15:35:00,104.26,104.26,104.1,104.15,117220.0,85.8495,85.8495,85.7178,85.759,117220.0
2018-07-06 15:40:00,104.15,104.16,104.0,104.02,174658.0,85.759,85.7672,85.6355,85.6519,174658.0
2018-07-06 15:45:00,104.01,104.08,103.97,104.01,301365.0,85.6437,85.7013,85.6108,85.6437,301365.0
2018-07-06 15:50:00,104.0,104.12,103.95,104.08,146571.0,85.6355,85.7343,85.5943,85.7013,146571.0
2018-07-06 15:55:00,104.08,104.18,104.04,104.05,658611.0,85.7013,85.7837,85.6684,85.6766,658611.0
2018-07-09 09:30:00,104.71,105.47,104.71,105.46,571405.0,86.2201,86.8459,86.2201,86.8376,571405.0
2018-07-09 09:35:00,105.46,105.99,105.45,105.92,421018.0,86.8376,87.2741,86.8294,87.2164,421018.0
2018-07-09 09:40:00,105.92,106.08,105.81,105.98,359676.0,87.2164,87.3482,87.1258,87.2658,359676.0
2018-07-09 09:45:00,105.98,106.31,105.98,106.3,311262.0,87.2658,87.5376,87.2658,87.5293,311262.0
2018-07-09 09:50:00,106.31,106.43,106.06,106.1,268695.0,87.5376,87.6364,87.3317,87.3646,268695.0
2018-07-09 09:55:00,106.1,106.3,106.06,106.23,262339.0,87.3646,87.5293,87.3317,87.4717,262339.0
2018-07-09 10:00:00,106.23,106.36,106.08,106.19,235719.0,87.4717,87.5787,87.3482,87.4387,235719.0
2018-07-09 10:05:00,106.18,106.29,106.1,106.2,132243.0,87.4305,87.5211,87.3646,87.447,132243.0
2018-07-09 10:10:00,106.19,106.53,106.17,106.49,221187.0,87.4387,87.7187,87.4223,87.6858,221187.0
2018-07-09 10:15:00,106.5,106.65,106.46,106.49,243859.0,87.694,87.8175,87.6611,87.6858,243859.0
2018-07-09 10:20:00,106.48,106.54,106.3,106.53,164862.0,87.6775,87.7269,87.5293,87.7187,164862.0
2018-07-09 10:25:00,106.53,106.58,106.44,106.55,200372.0,87.7187,87.7599,87.6446,87.7352,200372.0
2018-07-09 10:30:00,106.55,106.63,106.52,106.58,110681.0,87.7352,87.801,87.7105,87.7599,110681.0
2018-07-09 10:35:00,106.57,106.82,106.57,106.73,245002.0,87.7516,87.9575,87.7516,87.8834,245002.0
2018-07-09 10:40:00,106.73,106.84,106.7,106.83,128766.0,87.8834,87.974,87.8587,87.9657,128766.0
2018-07-09 10:45:00,106.84,106.87,106.71,106.82,132882.0,87.974,87.9987,87.8669,87.9575,132882.0
2018-07-09 10:50:00,106.83,106.84,106.62,106.66,127612.0,87.9657,87.974,87.7928,87.8257,127612.0
2018-07-09 10:55:00,106.66,106.81,106.64,106.78,117651.0,87.8257,87.9493,87.8093,87.9246,117651.0
2018-07-09 11:00:00,106.78,106.89,106.68,106.89,143854.0,87.9246,88.0151,87.8422,88.0151,143854.0
2018-07-09 11:05:00,106.89,106.9,106.78,106.84,95856.0,88.0151,88.0234,87.9246,87.974,95856.0
2018-07-09 11:10:00,106.85,106.88,106.68,106.7,104673.0,87.9822,88.0069,87.8422,87.8587,104673.0
2018-07-09 11:15:00,106.7,106.83,106.68,106.81,85958.0,87.8587,87.9657,87.8422,87.9493,85958.0
2018-07-09 11:20:00,106.81,106.88,106.8,106.85,113436.0,87.9493,88.0069,87.941,87.9822,113436.0
2018-07-09 11:25:00,106.85,106.94,106.78,106.79,160028.0,87.9822,88.0563,87.9246,87.9328,160028.0
2018-07-09 11:30:00,106.79,106.8,106.66,106.71,138559.0,87.9328,87.941,87.8257,87.8669,138559.0
2018-07-09 11:35:00,106.72,106.78,106.64,106.77,68050.0,87.8752,87.9246,87.8093,87.9163,68050.0
2018-07-09 11:40:00,106.77,106.78,106.64,106.67,60160.0,87.9163,87.9246,87.8093,87.834,60160.0
2018-07-09 11:45:00,106.67,106.7,106.54,106.55,110973.0,87.834,87.8587,87.7269,87.7352,110973.0
2018-07-09 11:50:00,106.55,106.62,106.5,106.62,105321.0,87.7352,87.7928,87.694,87.7928,105321.0
2018-07-09 11:55:00,106.61,106.74,106.54,106.71,93766.0,87.7846,87.8916,87.7269,87.8669,93766.0
2018-07-09 12:00:00,106.72,106.74,106.62,106.65,119137.0,87.8752,87.8916,87.7928,87.8175,119137.0
2018-07-09 12:05:00,106.65,106.68,106.58,106.64,93111.0,87.8175,87.8422,87.7599,87.8093,93111.0
2018-07-09 12:10:00,106.63,106.74,106.6,106.71,96410.0,87.801,87.8916,87.7763,87.8669,96410.0
2018-07-09 12:15:00,106.72,106.75,106.67,106.74,75899.0,87.8752,87.8999,87.834,87.8916,75899.0
2018-07-09 12:20:00,106.75,106.78,106.59,106.77,85545.0,87.8999,87.9246,87.7681,87.9163,85545.0
2018-07-09 12:25:00,106.78,106.83,106.76,106.8,105749.0,87.9246,87.9657,87.9081,87.941,105749.0
2018-07-09 12:30:00,106.8,106.81,106.66,106.79,117877.0,87.941,87.9493,87.8257,87.9328,117877.0
2018-07-09 12:35:00,106.79,106.83,106.77,106.79,57282.0,87.9328,87.9657,87.9163,87.9328,57282.0
2018-07-09 12:40:00,106.79,106.82,106.75,106.79,53602.0,87.9328,87.9575,87.8999,87.9328,53602.0
2018-07-09 12:45:00,106.78,106.8,106.7,106.7,149312.0,87.9246,87.941,87.8587,87.8587,149312.0
2018-07-09 12:50:00,106.7,106.72,106.63,106.69,110318.0,87.8587,87.8752,87.801,87.8505,110318.0
2018-07-09 12:55:00,106.69,106.7,106.62,106.62,92536.0,87.8505,87.8587,87.7928,87.7928,92536.0
2018-07-09 13:00:00,106.63,106.69,106.57,106.66,72087.0,87.801,87.8505,87.7516,87.8257,72087.0
2018-07-09 13:05:00,106.67,106.7,106.61,106.63,74619.0,87.834,87.8587,87.7846,87.801,74619.0
2018-07-09 13:10:00,106.63,106.67,106.59,106.62,47761.0,87.801,87.834,87.7681,87.7928,47761.0
2018-07-09 13:15:00,106.62,106.77,106.62,106.75,68051.0,87.7928,87.9163,87.7928,87.8999,68051.0
2018-07-09 13:20:00,106.75,106.82,106.72,106.78,96434.0,87.8999,87.9575,87.8752,87.9246,96434.0
2018-07-09 13:25:00,106.78,106.8,106.71,106.72,48194.0,87.9246,87.941,87.8669,87.8752,48194.0
2018-07-09 13:30:00,106.72,106.85,106.71,106.85,45378.0,87.8752,87.9822,87.8669,87.9822,45378.0
2018-07-09 13:35:00,106.85,106.96,106.78,106.89,119797.0,87.9822,88.0728,87.9246,88.0151,119797.0
2018-07-09 13:40:00,106.89,106.89,106.81,106.85,104171.0,88.0151,88.0151,87.9493,87.9822,104171.0
2018-07-09 13:45:00,106.85,106.9,106.79,106.9,48801.0,87.9822,88.0234,87.9328,88.0234,48801.0
2018-07-09 13:50:00,106.89,106.95,106.88,106.92,75518.0,88.0151,88.0645,88.0069,88.0398,75518.0
2018-07-09 13:55:00,106.92,106.92,106.74,106.74,87530.0,88.0398,88.0398,87.8916,87.8916,87530.0
2018-07-09 14:00:00,106.74,106.89,106.72,106.88,84397.0,87.8916,88.0151,87.8752,88.0069,84397.0
2018-07-09 14:05:00,106.87,106.96,106.85,106.95,125337.0,87.9987,88.0728,87.9822,88.0645,125337.0
2018-07-09 14:10:00,106.95,107.01,106.93,106.99,195143.0,88.0645,88.1139,88.0481,88.0975,195143.0
2018-07-09 14:15:00,107.0,107.1,106.99,107.09,79858.0,88.1057,88.1881,88.0975,88.1798,79858.0
2018-07-09 14:20:00,107.09,107.21,107.07,107.14,125975.0,88.1798,88.2786,88.1633,88.221,125975.0
2018-07-09 14:25:00,107.14,107.24,107.1,107.18,104054.0,88.221,88.3033,88.1881,88.2539,104054.0
2018-07-09 14:30:00,107.19,107.31,107.15,107.3,128388.0,88.2622,88.361,88.2292,88.3527,128388.0
2018-07-09 14:35:00,107.31,107.44,107.28,107.36,191866.0,88.361,88.468,88.3363,88.4021,191866.0
2018-07-09 14:40:00,107.37,107.45,107.35,107.38,192520.0,88.4104,88.4762,88.3939,88.4186,192520.0
2018-07-09 14:45:00,107.38,107.43,107.35,107.38,110330.0,88.4186,88.4598,88.3939,88.4186,110330.0
2018-07-09 14:50:00,107.39,107.46,107.31,107.38,147830.0,88.4268,88.4845,88.361,88.4186,147830.0
2018-07-09 14:55:00,107.38,107.4,107.25,107.26,185515.0,88.4186,88.4351,88.3116,88.3198,185515.0
2018-07-09 15:00:00,107.25,107.36,107.25,107.29,113696.0,88.3116,88.4021,88.3116,88.3445,113696.0
2018-07-09 15:05:00,107.3,107.37,107.28,107.34,89041.0,88.3527,88.4104,88.3363,88.3857,89041.0
2018-07-09 15:10:00,107.34,107.36,107.26,107.29,68479.0,88.3857,88.4021,88.3198,88.3445,68479.0
2018-07-09 15:15:00,107.29,107.3,107.14,107.22,141893.0,88.3445,88.3527,88.221,88.2869,141893.0
2018-07-09 15:20:00,107.22,107.3,107.14,107.3,128690.0,88.2869,88.3527,88.221,88.3527,128690.0
2018-07-09 15:25:00,107.29,107.39,107.29,107.39,104484.0,88.3445,88.4268,88.3445,88.4268,104484.0
2018-07-09 15:30:00,107.4,107.44,107.33,107.39,155406.0,88.4351,88.468,88.3774,88.4268,155406.0
2018-07-09 15:35:00,107.4,107.4,107.19,107.32,150451.0,88.4351,88.4351,88.2622,88.3692,150451.0
2018-07-09 15:40:00,107.32,107.35,107.27,107.29,115708.0,88.3692,88.3939,88.328,88.3445,115708.0
2018-07-09 15:45:00,107.29,107.38,107.24,107.33,314397.0,88.3445,88.4186,88.3033,88.3774,314397.0
2018-07-09 15:50:00,107.33,107.34,107.25,107.31,205381.0,88.3774,88.3857,88.3116,88.361,205381.0
2018-07-09 15:55:00,107.31,107.34,107.2,107.29,470471.0,88.361,88.3857,88.2704,88.3445,470471.0
2018-07-10 09:30:00,108.04,108.4,107.86,108.01,704428.0,88.9621,89.2585,88.8138,88.9374,704428.0
2018-07-10 09:35:00,108.0,108.14,107.54,107.75,356638.0,88.9291,89.0444,88.5504,88.7233,356638.0
2018-07-10 09:40:00,107.76,107.83,107.43,107.56,487801.0,88.7315,88.7891,88.4598,88.5668,487801.0
2018-07-10 09:45:00,107.57,107.67,107.34,107.56,445380.0,88.5751,88.6574,88.3857,88.5668,445380.0
2018-07-10 09:50:00,107.56,107.61,107.18,107.4,455311.0,88.5668,88.608,88.2539,88.4351,455311.0
2018-07-10 09:55:00,107.4,107.54,107.24,107.51,252668.0,88.4351,88.5504,88.3033,88.5257,252668.0
2018-07-10 10:00:00,107.5,107.59,107.38,107.43,289158.0,88.5174,88.5915,88.4186,88.4598,289158.0
2018-07-10 10:05:00,107.43,107.58,107.31,107.48,194691.0,88.4598,88.5833,88.361,88.501,194691.0
2018-07-10 10:10:00,107.48,107.63,107.45,107.54,257813.0,88.501,88.6245,88.4762,88.5504,257813.0
2018-07-10 10:15:00,107.56,107.66,107.5,107.57,163096.0,88.5668,88.6492,88.5174,88.5751,163096.0
2018-07-10 10:20:00,107.57,107.81,107.56,107.66,145491.0,88.5751,88.7727,88.5668,88.6492,145491.0
2018-07-10 10:25:00,107.67,107.77,107.59,107.61,120516.0,88.6574,88.7397,88.5915,88.608,120516.0
2018-07-10 10:30:00,107.61,107.65,107.36,107.37,113935.0,88.608,88.6409,88.4021,88.4104,113935.0
2018-07-10 10:35:00,107.37,107.42,107.3,107.37,147886.0,88.4104,88.4515,88.3527,88.4104,147886.0
2018-07-10 10:40:00,107.37,107.56,107.33,107.53,119982.0,88.4104,88.5668,88.3774,88.5421,119982.0
2018-07-10 10:45:00,107.54,107.58,107.43,107.45,82029.0,88.5504,88.5833,88.4598,88.4762,82029.0
2018-07-10 10:50:00,107.46,107.58,107.42,107.57,79681.0,88.4845,88.5833,88.4515,88.5751,79681.0
2018-07-10 10:55:00,107.57,107.69,107.49,107.69,99963.0,88.5751,88.6739,88.5092,88.6739,99963.0
2018-07-10 11:00:00,107.69,107.82,107.65,107.75,131420.0,88.6739,88.7809,88.6409,88.7233,131420.0
2018-07-10 11:05:00,107.75,107.9,107.71,107.81,181212.0,88.7233,88.8468,88.6903,88.7727,181212.0
2018-07-10 11:10:00,107.81,107.82,107.55,107.6,144285.0,88.7727,88.7809,88.5586,88.5998,144285.0
2018-07-10 11:15:00,107.6,107.64,107.54,107.55,65778.0,88.5998,88.6327,88.5504,88.5586,65778.0
2018-07-10 11:20:00,107.54,107.61,107.45,107.45,97959.0,88.5504,88.608,88.4762,88.4762,97959.0
2018-07-10 11:25:00,107.45,107.54,107.38,107.4,87100.0,88.4762,88.5504,88.4186,88.4351,87100.0
2018-07-10 11:30:00,107.39,107.41,107.29,107.39,106714.0,88.4268,88.4433,88.3445,88.4268,106714.0
2018-07-10 11:35:00,107.38,107.52,107.35,107.44,79845.0,88.4186,88.5339,88.3939,88.468,79845.0
2018-07-10 11:40:00,107.43,107.55,107.4,107.41,101147.0,88.4598,88.5586,88.4351,88.4433,101147.0
2018-07-10 11:45:00,107.42,107.51,107.37,107.46,68725.0,88.4515,88.5257,88.4104,88.4845,68725.0
2018-07-10 11:50:00,107.46,107.51,107.33,107.34,74242.0,88.4845,88.5257,88.3774,88.3857,74242.0
2018-07-10 11:55:00,107.34,107.43,107.32,107.43,85076.0,88.3857,88.4598,88.3692,88.4598,85076.0
2018-07-10 12:00:00,107.43,107.43,107.3,107.34,81433.0,88.4598,88.4598,88.3527,88.3857,81433.0
2018-07-10 12:05:00,107.34,107.36,107.26,107.27,66919.0,88.3857,88.4021,88.3198,88.328,66919.0
2018-07-10 12:10:00,107.27,107.31,107.23,107.24,51822.0,88.328,88.361,88.2951,88.3033,51822.0
2018-07-10 12:15:00,107.24,107.26,107.13,107.2,156399.0,88.3033,88.3198,88.2128,88.2704,156399.0
2018-07-10 12:20:00,107.2,107.24,107.1,107.11,76303.0,88.2704,88.3033,88.1881,88.1963,76303.0
2018-07-10 12:25:00,107.11,107.18,107.08,107.17,134460.0,88.1963,88.2539,88.1716,88.2457,134460.0
2018-07-10 12:30:00,107.17,107.2,107.08,107.17,93993.0,88.2457,88.2704,88.1716,88.2457,93993.0
2018-07-10 12:35:00,107.16,107.17,107.07,107.14,87796.0,88.2375,88.2457,88.1633,88.221,87796.0
2018-07-10 12:40:00,107.14,107.15,106.98,106.98,133102.0,88.221,88.2292,88.0892,88.0892,133102.0
2018-07-10 12:45:00,106.97,107.02,106.8,106.81,132061.0,88.081,88.1222,87.941,87.9493,132061.0
2018-07-10 12:50:00,106.81,106.9,106.8,106.86,126710.0,87.9493,88.0234,87.941,87.9904,126710.0
2018-07-10 12:55:00,106.86,106.91,106.83,106.88,77147.0,87.9904,88.0316,87.9657,88.0069,77147.0
2018-07-10 13:00:00,106.88,107.06,106.87,107.06,90566.0,88.0069,88.1551,87.9987,88.1551,90566.0
2018-07-10 13:05:00,107.06,107.09,106.99,107.0,65776.0,88.1551,88.1798,88.0975,88.1057,65776.0
2018-07-10 13:10:00,107.0,107.09,106.92,107.05,128488.0,88.1057,88.1798,88.0398,88.1469,128488.0
2018-07-10 13:15:00,107.04,107.09,106.93,106.97,159305.0,88.1386,88.1798,88.0481,88.081,159305.0
2018-07-10 13:20:00,106.96,107.03,106.9,106.94,107503.0,88.0728,88.1304,88.0234,88.0563,107503.0
2018-07-10 13:25:00,106.95,107.05,106.92,106.94,70019.0,88.0645,88.1469,88.0398,88.0563,70019.0
2018-07-10 13:30:00,106.94,106.98,106.89,106.96,87069.0,88.0563,88.0892,88.0151,88.0728,87069.0
2018-07-10 13:35:00,106.96,106.98,106.79,106.8,80946.0,88.0728,88.0892,87.9328,87.941,80946.0
2018-07-10 13:40:00,106.8,106.84,106.75,106.82,81505.0,87.941,87.974,87.8999,87.9575,81505.0
2018-07-10 13:45:00,106.82,106.83,106.67,106.73,76887.0,87.9575,87.9657,87.834,87.8834,76887.0
2018-07-10 13:50:00,106.72,106.84,106.72,106.84,54013.0,87.8752,87.974,87.8752,87.974,54013.0
2018-07-10 13:55:00,106.85,106.96,106.83,106.88,122872.0,87.9822,88.0728,87.9657,88.0069,122872.0
2018-07-10 14:00:00,106.89,106.94,106.87,106.92,77620.0,88.0151,88.0563,87.9987,88.0398,77620.0
2018-07-10 14:05:00,106.92,106.93,106.83,106.86,83882.0,88.0398,88.0481,87.9657,87.9904,83882.0
2018-07-10 14:10:00,106.86,106.88,106.79,106.8,78717.0,87.9904,88.0069,87.9328,87.941,78717.0
2018-07-10 14:15:00,106.79,106.8,106.7,106.72,110716.0,87.9328,87.941,87.8587,87.8752,110716.0
2018-07-10 14:20:00,106.73,106.76,106.68,106.69,74440.0,87.8834,87.9081,87.8422,87.8505,74440.0
2018-07-10 14:25:00,106.69,106.83,106.69,106.8,130385.0,87.8505,87.9657,87.8505,87.941,130385.0
2018-07-10 14:30:00,106.81,106.85,106.74,106.76,175813.0,87.9493,87.9822,87.8916,87.9081,175813.0
2018-07-10 14:35:00,106.76,106.82,106.73,106.78,85496.0,87.9081,87.9575,87.8834,87.9246,85496.0
2018-07-10 14:40:00,106.77,106.82,106.75,106.76,85670.0,87.9163,87.9575,87.8999,87.9081,85670.0
2018-07-10 14:45:00,106.75,106.87,106.74,106.83,70022.0,87.8999,87.9987,87.8916,87.9657,70022.0
2018-07-10 14:50:00,106.83,106.84,106.76,106.79,56543.0,87.9657,87.974,87.9081,87.9328,56543.0
2018-07-10 14:55:00,106.79,106.84,106.77,106.8,123844.0,87.9328,87.974,87.9163,87.941,123844.0
2018-07-10 15:00:00,106.81,106.81,106.76,106.8,73432.0,87.9493,87.9493,87.9081,87.941,73432.0
2018-07-10 15:05:00,106.8,106.8,106.74,106.79,70298.0,87.941,87.941,87.8916,87.9328,70298.0
2018-07-10 15:10:00,106.79,106.8,106.69,106.73,130703.0,87.9328,87.941,87.8505,87.8834,130703.0
2018-07-10 15:15:00,106.73,106.75,106.69,106.73,90046.0,87.8834,87.8999,87.8505,87.8834,90046.0
2018-07-10 15:20:00,106.73,106.77,106.71,106.72,112243.0,87.8834,87.9163,87.8669,87.8752,112243.0
2018-07-10 15:25:00,106.72,106.73,106.68,106.7,122935.0,87.8752,87.8834,87.8422,87.8587,122935.0
2018-07-10 15:30:00,106.71,106.83,106.7,106.83,174013.0,87.8669,87.9657,87.8587,87.9657,174013.0
2018-07-10 15:35:00,106.83,106.83,106.75,106.81,183606.0,87.9657,87.9657,87.8999,87.9493,183606.0
2018-07-10 15:40:00,106.81,106.88,106.76,106.82,156728.0,87.9493,88.0069,87.9081,87.9575,156728.0
2018-07-10 15:45:00,106.81,106.81,106.68,106.7,208533.0,87.9493,87.9493,87.8422,87.8587,208533.0
2018-07-10 15:50:00,106.71,106.79,106.69,106.73,231145.0,87.8669,87.9328,87.8505,87.8834,231145.0
2018-07-10 15:55:00,106.72,106.73,106.53,106.63,896118.0,87.8752,87.8834,87.7187,87.801,896118.0
2018-07-11 09:30:00,106.31,106.9,106.21,106.87,504443.0,87.5376,88.0234,87.4552,87.9987,504443.0
2018-07-11 09:35:00,106.87,106.88,106.61,106.71,223917.0,87.9987,88.0069,87.7846,87.8669,223917.0
2018-07-11 09:40:00,106.73,106.88,106.57,106.64,203799.0,87.8834,88.0069,87.7516,87.8093,203799.0
2018-07-11 09:45:00,106.63,106.7,106.44,106.52,193813.0,87.801,87.8587,87.6446,87.7105,193813.0
2018-07-11 09:50:00,106.52,106.76,106.48,106.68,132797.0,87.7105,87.9081,87.6775,87.8422,132797.0
2018-07-11 09:55:00,106.68,106.75,106.49,106.54,114946.0,87.8422,87.8999,87.6858,87.7269,114946.0
2018-07-11 10:00:00,106.55,106.82,106.51,106.7,145206.0,87.7352,87.9575,87.7022,87.8587,145206.0
2018-07-11 10:05:00,106.52,106.57,106.49,106.51,36161.0,87.7105,87.7516,87.6858,87.7022,36161.0
2018-07-11 10:10:00,106.51,106.58,106.44,106.49,110386.0,87.7022,87.7599,87.6446,87.6858,110386.0
2018-07-11 10:15:00,106.49,106.74,106.48,106.65,104006.0,87.6858,87.8916,87.6775,87.8175,104006.0
2018-07-11 10:20:00,106.65,106.76,106.65,106.73,87500.0,87.8175,87.9081,87.8175,87.8834,87500.0
2018-07-11 10:25:00,106.73,106.75,106.66,106.66,79208.0,87.8834,87.8999,87.8257,87.8257,79208.0
2018-07-11 10:30:00,106.67,106.81,106.66,106.74,154107.0,87.834,87.9493,87.8257,87.8916,154107.0
2018-07-11 10:35:00,106.74,106.77,106.68,106.72,73276.0,87.8916,87.9163,87.8422,87.8752,73276.0
2018-07-11 10:40:00,106.72,106.73,106.58,106.59,80800.0,87.8752,87.8834,87.7599,87.7681,80800.0
2018-07-11 10:45:00,106.59,106.6,106.51,106.55,139214.0,87.7681,87.7763,87.7022,87.7352,139214.0
2018-07-11 10:50:00,106.55,106.63,106.52,106.63,91294.0,87.7352,87.801,87.7105,87.801,91294.0
2018-07-11 10:55:00,106.64,106.79,106.63,106.76,133685.0,87.8093,87.9328,87.801,87.9081,133685.0
2018-07-11 11:00:00,106.76,106.84,106.75,106.75,95080.0,87.9081,87.974,87.8999,87.8999,95080.0
2018-07-11 11:05:00,106.75,106.8,106.7,106.78,123672.0,87.8999,87.941,87.8587,87.9246,123672.0
2018-07-11 11:10:00,106.78,106.9,106.74,106.84,164842.0,87.9246,88.0234,87.8916,87.974,164842.0
2018-07-11 11:15:00,106.84,107.06,106.81,107.01,243609.0,87.974,88.1551,87.9493,88.1139,243609.0
2018-07-11 11:20:00,107.01,107.01,106.87,106.95,95729.0,88.1139,88.1139,87.9987,88.0645,95729.0
2018-07-11 11:25:00,106.95,106.96,106.81,106.82,94522.0,88.0645,88.0728,87.9493,87.9575,94522.0
2018-07-11 11:30:00,106.81,106.84,106.72,106.8,72877.0,87.9493,87.974,87.8752,87.941,72877.0
2018-07-11 11:35:00,106.81,106.88,106.74,106.75,92767.0,87.9493,88.0069,87.8916,87.8999,92767.0
2018-07-11 11:40:00,106.75,106.78,106.57,106.58,104267.0,87.8999,87.9246,87.7516,87.7599,104267.0
2018-07-11 11:45:00,106.58,106.76,106.57,106.75,85997.0,87.7599,87.9081,87.7516,87.8999,85997.0
2018-07-11 11:50:00,106.74,106.76,106.63,106.69,52232.0,87.8916,87.9081,87.801,87.8505,52232.0
2018-07-11 11:55:00,106.69,106.76,106.56,106.57,59582.0,87.8505,87.9081,87.7434,87.7516,59582.0
2018-07-11 12:00:00,106.57,106.64,106.55,106.63,51261.0,87.7516,87.8093,87.7352,87.801,51261.0
2018-07-11 12:05:00,106.64,106.69,106.58,106.61,34085.0,87.8093,87.8505,87.7599,87.7846,34085.0
2018-07-11 12:10:00,106.62,106.68,106.58,106.63,49395.0,87.7928,87.8422,87.7599,87.801,49395.0
2018-07-11 12:15:00,106.63,106.81,106.6,106.75,51771.0,87.801,87.9493,87.7763,87.8999,51771.0
2018-07-11 12:20:00,106.73,106.84,106.71,106.77,62450.0,87.8834,87.974,87.8669,87.9163,62450.0
2018-07-11 12:25:00,106.78,106.85,106.73,106.84,51176.0,87.9246,87.9822,87.8834,87.974,51176.0
2018-07-11 12:30:00,106.84,106.95,106.82,106.95,108972.0,87.974,88.0645,87.9575,88.0645,108972.0
2018-07-11 12:35:00,106.95,106.95,106.88,106.93,66669.0,88.0645,88.0645,88.0069,88.0481,66669.0
2018-07-11 12:40:00,106.94,106.94,106.87,106.88,32800.0,88.0563,88.0563,87.9987,88.0069,32800.0
2018-07-11 12:45:00,106.88,107.03,106.82,107.0,88568.0,88.0069,88.1304,87.9575,88.1057,88568.0
2018-07-11 12:50:00,106.99,106.99,106.9,106.93,50996.0,88.0975,88.0975,88.0234,88.0481,50996.0
2018-07-11 12:55:00,106.93,106.93,106.77,106.85,68311.0,88.0481,88.0481,87.9163,87.9822,68311.0
2018-07-11 13:00:00,106.86,106.92,106.82,106.83,70691.0,87.9904,88.0398,87.9575,87.9657,70691.0
2018-07-11 13:05:00,106.83,106.89,106.74,106.75,44896.0,87.9657,88.0151,87.8916,87.8999,44896.0
2018-07-11 13:10:00,106.74,106.82,106.68,106.8,85613.0,87.8916,87.9575,87.8422,87.941,85613.0
2018-07-11 13:15:00,106.8,106.84,106.74,106.83,62676.0,87.941,87.974,87.8916,87.9657,62676.0
2018-07-11 13:20:00,106.83,106.94,106.8,106.92,78000.0,87.9657,88.0563,87.941,88.0398,78000.0
2018-07-11 13:25:00,106.93,106.97,106.87,106.92,50667.0,88.0481,88.081,87.9987,88.0398,50667.0
2018-07-11 13:30:00,106.91,107.03,106.9,106.92,118286.0,88.0316,88.1304,88.0234,88.0398,118286.0
2018-07-11 13:35:00,106.93,106.93,106.81,106.82,59330.0,88.0481,88.0481,87.9493,87.9575,59330.0
2018-07-11 13:40:00,106.82,106.9,106.81,106.85,47896.0,87.9575,88.0234,87.9493,87.9822,47896.0
2018-07-11 13:45:00,106.85,106.86,106.64,106.65,77620.0,87.9822,87.9904,87.8093,87.8175,77620.0
2018-07-11 13:50:00,106.64,106.64,106.52,106.52,62422.0,87.8093,87.8093,87.7105,87.7105,62422.0
2018-07-11 13:55:00,106.53,106.58,106.45,106.48,62029.0,87.7187,87.7599,87.6528,87.6775,62029.0
2018-07-11 14:00:00,106.48,106.55,106.44,106.46,54726.0,87.6775,87.7352,87.6446,87.6611,54726.0
2018-07-11 14:05:00,106.45,106.49,106.38,106.41,120561.0,87.6528,87.6858,87.5952,87.6199,120561.0
2018-07-11 14:10:00,106.41,106.41,106.3,106.4,148629.0,87.6199,87.6199,87.5293,87.6117,148629.0
2018-07-11 14:15:00,106.4,106.58,106.38,106.56,68347.0,87.6117,87.7599,87.5952,87.7434,68347.0
2018-07-11 14:20:00,106.55,106.71,106.54,106.63,91299.0,87.7352,87.8669,87.7269,87.801,91299.0
2018-07-11 14:25:00,106.64,106.68,106.58,106.66,61426.0,87.8093,87.8422,87.7599,87.8257,61426.0
2018-07-11 14:30:00,106.66,106.81,106.64,106.76,99198.0,87.8257,87.9493,87.8093,87.9081,99198.0
2018-07-11 14:35:00,106.76,106.83,106.72,106.77,92947.0,87.9081,87.9657,87.8752,87.9163,92947.0
2018-07-11 14:40:00,106.76,106.79,106.63,106.72,68811.0,87.9081,87.9328,87.801,87.8752,68811.0
2018-07-11 14:45:00,106.72,106.72,106.62,106.7,59079.0,87.8752,87.8752,87.7928,87.8587,59079.0
2018-07-11 14:50:00,106.7,106.72,106.62,106.65,62706.0,87.8587,87.8752,87.7928,87.8175,62706.0
2018-07-11 14:55:00,106.66,106.66,106.56,106.61,51837.0,87.8257,87.8257,87.7434,87.7846,51837.0
2018-07-11 15:00:00,106.6,106.68,106.55,106.65,75507.0,87.7763,87.8422,87.7352,87.8175,75507.0
2018-07-11 15:05:00,106.65,106.77,106.64,106.73,61308.0,87.8175,87.9163,87.8093,87.8834,61308.0
2018-07-11 15:10:00,106.72,106.75,106.62,106.64,110746.0,87.8752,87.8999,87.7928,87.8093,110746.0
2018-07-11 15:15:00,106.63,106.65,106.5,106.58,57576.0,87.801,87.8175,87.694,87.7599,57576.0
2018-07-11 15:20:00,106.59,106.62,106.54,106.62,89352.0,87.7681,87.7928,87.7269,87.7928,89352.0
2018-07-11 15:25:00,106.62,106.64,106.51,106.54,68577.0,87.7928,87.8093,87.7022,87.7269,68577.0
2018-07-11 15:30:00,106.55,106.68,106.55,106.67,123309.0,87.7352,87.8422,87.7352,87.834,123309.0
2018-07-11 15:35:00,106.67,106.72,106.62,106.63,142473.0,87.834,87.8752,87.7928,87.801,142473.0
2018-07-11 15:40:00,106.62,106.63,106.5,106.51,128722.0,87.7928,87.801,87.694,87.7022,128722.0
2018-07-11 15:45:00,106.5,106.65,106.49,106.59,152232.0,87.694,87.8175,87.6858,87.7681,152232.0
2018-07-11 15:50:00,106.58,106.59,106.44,106.5,152617.0,87.7599,87.7681,87.6446,87.694,152617.0
2018-07-11 15:55:00,106.5,106.55,106.34,106.42,408115.0,87.694,87.7352,87.5623,87.6281,408115.0
2018-07-12 09:30:00,107.42,107.56,107.15,107.15,423897.0,88.4515,88.5668,88.2292,88.2292,423897.0
2018-07-12 09:35:00,107.15,107.17,106.74,106.76,254683.0,88.2292,88.2457,87.8916,87.9081,254683.0
2018-07-12 09:40:00,106.76,106.85,106.51,106.6,212257.0,87.9081,87.9822,87.7022,87.7763,212257.0
2018-07-12 09:45:00,106.61,106.64,106.45,106.54,212967.0,87.7846,87.8093,87.6528,87.7269,212967.0
2018-07-12 09:50:00,106.55,106.63,106.32,106.41,210442.0,87.7352,87.801,87.5458,87.6199,210442.0
2018-07-12 09:55:00,106.41,106.56,106.33,106.45,146266.0,87.6199,87.7434,87.554,87.6528,146266.0
2018-07-12 10:00:00,106.47,106.58,106.37,106.54,165767.0,87.6693,87.7599,87.587,87.7269,165767.0
2018-07-12 10:05:00,106.54,106.7,106.53,106.64,122961.0,87.7269,87.8587,87.7187,87.8093,122961.0
2018-07-12 10:10:00,106.64,106.67,106.33,106.38,156227.0,87.8093,87.834,87.554,87.5952,156227.0
2018-07-12 10:15:00,106.38,106.45,106.17,106.22,210118.0,87.5952,87.6528,87.4223,87.4634,210118.0
2018-07-12 10:20:00,106.22,106.42,106.22,106.39,141247.0,87.4634,87.6281,87.4634,87.6034,141247.0
2018-07-12 10:25:00,106.39,106.41,106.3,106.36,186953.0,87.6034,87.6199,87.5293,87.5787,186953.0
2018-07-12 10:30:00,106.37,106.45,106.27,106.31,95008.0,87.587,87.6528,87.5046,87.5376,95008.0
2018-07-12 10:35:00,106.33,106.39,106.23,106.33,99346.0,87.554,87.6034,87.4717,87.554,99346.0
2018-07-12 10:40:00,106.35,106.37,106.1,106.12,109812.0,87.5705,87.587,87.3646,87.3811,109812.0
2018-07-12 10:45:00,106.12,106.27,106.08,106.18,118897.0,87.3811,87.5046,87.3482,87.4305,118897.0
2018-07-12 10:50:00,106.18,106.36,106.16,106.26,122258.0,87.4305,87.5787,87.414,87.4964,122258.0
2018-07-12 10:55:00,106.26,106.28,106.11,106.22,76519.0,87.4964,87.5128,87.3729,87.4634,76519.0
2018-07-12 11:00:00,106.22,106.31,106.16,106.17,73585.0,87.4634,87.5376,87.414,87.4223,73585.0
2018-07-12 11:05:00,106.17,106.24,106.14,106.18,57192.0,87.4223,87.4799,87.3976,87.4305,57192.0
2018-07-12 11:10:00,106.18,106.18,106.04,106.08,102668.0,87.4305,87.4305,87.3152,87.3482,102668.0
2018-07-12 11:15:00,106.09,106.19,106.02,106.05,93158.0,87.3564,87.4387,87.2988,87.3235,93158.0
2018-07-12 11:20:00,106.05,106.06,105.97,106.03,97404.0,87.3235,87.3317,87.2576,87.307,97404.0
2018-07-12 11:25:00,106.03,106.06,105.97,106.04,88645.0,87.307,87.3317,87.2576,87.3152,88645.0
2018-07-12 11:30:00,106.04,106.11,105.97,106.11,82933.0,87.3152,87.3729,87.2576,87.3729,82933.0
2018-07-12 11:35:00,106.1,106.22,105.98,106.19,114544.0,87.3646,87.4634,87.2658,87.4387,114544.0
2018-07-12 11:40:00,106.19,106.31,106.14,106.3,105061.0,87.4387,87.5376,87.3976,87.5293,105061.0
2018-07-12 11:45:00,106.31,106.4,106.23,106.38,100277.0,87.5376,87.6117,87.4717,87.5952,100277.0
2018-07-12 11:50:00,106.38,106.46,106.37,106.43,119644.0,87.5952,87.6611,87.587,87.6364,119644.0
2018-07-12 11:55:00,106.43,106.49,106.32,106.42,111223.0,87.6364,87.6858,87.5458,87.6281,111223.0
2018-07-12 12:00:00,106.43,106.51,106.43,106.49,82048.0,87.6364,87.7022,87.6364,87.6858,82048.0
2018-07-12 12:05:00,106.5,106.52,106.38,106.39,60142.0,87.694,87.7105,87.5952,87.6034,60142.0
2018-07-12 12:10:00,106.39,106.45,106.35,106.42,84029.0,87.6034,87.6528,87.5705,87.6281,84029.0
2018-07-12 12:15:00,106.42,106.48,106.31,106.48,71074.0,87.6281,87.6775,87.5376,87.6775,71074.0
2018-07-12 12:20:00,106.48,106.49,106.41,106.47,68707.0,87.6775,87.6858,87.6199,87.6693,68707.0
2018-07-12 12:25:00,106.48,106.54,106.46,106.54,70388.0,87.6775,87.7269,87.6611,87.7269,70388.0
2018-07-12 12:30:00,106.54,106.63,106.52,106.59,72940.0,87.7269,87.801,87.7105,87.7681,72940.0
2018-07-12 12:35:00,106.6,106.67,106.55,106.62,90042.0,87.7763,87.834,87.7352,87.7928,90042.0
2018-07-12 12:40:00,106.6,106.61,106.38,106.38,119596.0,87.7763,87.7846,87.5952,87.5952,119596.0
2018-07-12 12:45:00,106.38,106.48,106.36,106.48,65515.0,87.5952,87.6775,87.5787,87.6775,65515.0
2018-07-12 12:50:00,106.48,106.54,106.46,106.51,74311.0,87.6775,87.7269,87.6611,87.7022,74311.0
2018-07-12 12:55:00,106.51,106.66,106.51,106.66,99383.0,87.7022,87.8257,87.7022,87.8257,99383.0
2018-07-12 13:00:00,106.66,106.7,106.59,106.59,100606.0,87.8257,87.8587,87.7681,87.7681,100606.0
2018-07-12 13:05:00,106.6,106.69,106.54,106.54,119556.0,87.7763,87.8505,87.7269,87.7269,119556.0
2018-07-12 13:10:00,106.53,106.75,106.5,106.74,96191.0,87.7187,87.8999,87.694,87.8916,96191.0
2018-07-12 13:15:00,106.75,106.76,106.69,106.75,97623.0,87.8999,87.9081,87.8505,87.8999,97623.0
2018-07-12 13:20:00,106.75,106.75,106.53,106.54,67263.0,87.8999,87.8999,87.7187,87.7269,67263.0
2018-07-12 13:25:00,106.54,106.71,106.5,106.68,65420.0,87.7269,87.8669,87.694,87.8422,65420.0
2018-07-12 13:30:00,106.68,106.68,106.5,106.56,70628.0,87.8422,87.8422,87.694,87.7434,70628.0
2018-07-12 13:35:00,106.56,106.68,106.54,106.67,90301.0,87.7434,87.8422,87.7269,87.834,90301.0
2018-07-12 13:40:00,106.67,106.79,106.67,106.73,148801.0,87.834,87.9328,87.834,87.8834,148801.0
2018-07-12 13:45:00,106.74,106.79,106.64,106.69,66078.0,87.8916,87.9328,87.8093,87.8505,66078.0
2018-07-12 13:50:00,106.7,106.7,106.6,106.64,82686.0,87.8587,87.8587,87.7763,87.8093,82686.0
2018-07-12 13:55:00,106.64,106.72,106.59,106.6,132227.0,87.8093,87.8752,87.7681,87.7763,132227.0
2018-07-12 14:00:00,106.61,106.69,106.59,106.64,73604.0,87.7846,87.8505,87.7681,87.8093,73604.0
2018-07-12 14:05:00,106.63,106.65,106.52,106.59,86414.0,87.801,87.8175,87.7105,87.7681,86414.0
2018-07-12 14:10:00,106.59,106.59,106.45,106.55,97952.0,87.7681,87.7681,87.6528,87.7352,97952.0
2018-07-12 14:15:00,106.55,106.64,106.5,106.59,115751.0,87.7352,87.8093,87.694,87.7681,115751.0
2018-07-12 14:20:00,106.6,106.77,106.59,106.73,99927.0,87.7763,87.9163,87.7681,87.8834,99927.0
2018-07-12 14:25:00,106.73,106.85,106.72,106.84,111135.0,87.8834,87.9822,87.8752,87.974,111135.0
2018-07-12 14:30:00,106.83,106.85,106.72,106.83,121899.0,87.9657,87.9822,87.8752,87.9657,121899.0
2018-07-12 14:35:00,106.82,106.84,106.72,106.77,91681.0,87.9575,87.974,87.8752,87.9163,91681.0
2018-07-12 14:40:00,106.78,106.81,106.71,106.71,79008.0,87.9246,87.9493,87.8669,87.8669,79008.0
2018-07-12 14:45:00,106.72,106.78,106.7,106.72,72232.0,87.8752,87.9246,87.8587,87.8752,72232.0
2018-07-12 14:50:00,106.73,106.77,106.6,106.61,116746.0,87.8834,87.9163,87.7763,87.7846,116746.0
2018-07-12 14:55:00,106.61,106.61,106.52,106.56,108547.0,87.7846,87.7846,87.7105,87.7434,108547.0
2018-07-12 15:00:00,106.56,106.6,106.53,106.58,105639.0,87.7434,87.7763,87.7187,87.7599,105639.0
2018-07-12 15:05:00,106.58,106.58,106.46,106.46,120833.0,87.7599,87.7599,87.6611,87.6611,120833.0
2018-07-12 15:10:00,106.46,106.47,106.27,106.45,251945.0,87.6611,87.6693,87.5046,87.6528,251945.0
2018-07-12 15:15:00,106.45,106.56,106.42,106.5,135031.0,87.6528,87.7434,87.6281,87.694,135031.0
2018-07-12 15:20:00,106.5,106.52,106.34,106.36,141136.0,87.694,87.7105,87.5623,87.5787,141136.0
2018-07-12 15:25:00,106.37,106.74,106.36,106.74,164345.0,87.587,87.8916,87.5787,87.8916,164345.0
2018-07-12 15:30:00,106.74,106.8,106.69,106.76,202385.0,87.8916,87.941,87.8505,87.9081,202385.0
2018-07-12 15:35:00,106.76,106.8,106.7,106.75,192846.0,87.9081,87.941,87.8587,87.8999,192846.0
2018-07-12 15:40:00,106.75,106.76,106.66,106.72,160322.0,87.8999,87.9081,87.8257,87.8752,160322.0
2018-07-12 15:45:00,106.71,106.87,106.67,106.86,223134.0,87.8669,87.9987,87.834,87.9904,223134.0
2018-07-12 15:50:00,106.85,106.88,106.7,106.71,282863.0,87.9822,88.0069,87.8587,87.8669,282863.0
2018-07-12 15:55:00,106.72,106.91,106.71,106.81,644123.0,87.8752,88.0316,87.8669,87.9493,644123.0
2018-07-13 09:30:00,107.3,107.54,106.75,107.05,910345.0,88.3527,88.5504,87.8999,88.1469,910345.0
2018-07-13 09:35:00,107.04,107.04,106.01,106.23,570446.0,88.1386,88.1386,87.2905,87.4717,570446.0
2018-07-13 09:40:00,106.22,106.28,105.67,105.8,570866.0,87.4634,87.5128,87.0106,87.1176,570866.0
2018-07-13 09:45:00,105.79,105.83,105.36,105.46,560002.0,87.1094,87.1423,86.7553,86.8376,560002.0
2018-07-13 09:50:00,105.46,105.65,105.22,105.38,633691.0,86.8376,86.9941,86.64,86.7718,633691.0
2018-07-13 09:55:00,105.38,105.73,105.14,105.68,520067.0,86.7718,87.06,86.5742,87.0188,520067.0
2018-07-13 10:00:00,105.68,106.25,105.65,106.13,712111.0,87.0188,87.4881,86.9941,87.3893,712111.0
2018-07-13 10:05:00,106.12,106.19,105.87,106.07,505174.0,87.3811,87.4387,87.1752,87.3399,505174.0
2018-07-13 10:10:00,106.06,106.28,105.93,106.07,477167.0,87.3317,87.5128,87.2247,87.3399,477167.0
2018-07-13 10:15:00,106.08,106.7,106.07,106.65,740373.0,87.3482,87.8587,87.3399,87.8175,740373.0
2018-07-13 10:20:00,106.64,107.0,106.63,106.77,570592.0,87.8093,88.1057,87.801,87.9163,570592.0
2018-07-13 10:25:00,106.75,106.85,106.56,106.6,289485.0,87.8999,87.9822,87.7434,87.7763,289485.0
2018-07-13 10:30:00,106.6,106.64,106.31,106.41,226569.0,87.7763,87.8093,87.5376,87.6199,226569.0
2018-07-13 10:35:00,106.41,106.7,106.39,106.65,177892.0,87.6199,87.8587,87.6034,87.8175,177892.0
2018-07-13 10:40:00,106.66,107.01,106.65,106.99,303130.0,87.8257,88.1139,87.8175,88.0975,303130.0
2018-07-13 10:45:00,107.01,107.45,107.0,107.35,588451.0,88.1139,88.4762,88.1057,88.3939,588451.0
2018-07-13 10:50:00,107.36,107.6,107.35,107.49,434972.0,88.4021,88.5998,88.3939,88.5092,434972.0
2018-07-13 10:55:00,107.49,107.5,107.27,107.27,305292.0,88.5092,88.5174,88.328,88.328,305292.0
2018-07-13 11:00:00,107.28,107.53,107.27,107.47,241064.0,88.3363,88.5421,88.328,88.4927,241064.0
2018-07-13 11:05:00,107.47,107.65,107.42,107.61,240036.0,88.4927,88.6409,88.4515,88.608,240036.0
2018-07-13 11:10:00,107.63,107.8,106.35,107.61,533653.0,88.6245,88.7644,87.5705,88.608,533653.0
2018-07-13 11:15:00,107.61,107.71,107.28,107.45,329210.0,88.608,88.6903,88.3363,88.4762,329210.0
2018-07-13 11:20:00,107.47,107.77,107.33,107.67,407584.0,88.4927,88.7397,88.3774,88.6574,407584.0
2018-07-13 11:25:00,107.67,107.8,107.23,107.23,274933.0,88.6574,88.7644,88.2951,88.2951,274933.0
2018-07-13 11:30:00,107.22,107.3,106.84,106.89,235951.0,88.2869,88.3527,87.974,88.0151,235951.0
2018-07-13 11:35:00,106.9,107.16,106.89,106.91,126362.0,88.0234,88.2375,88.0151,88.0316,126362.0
2018-07-13 11:40:00,106.92,106.92,106.67,106.82,264224.0,88.0398,88.0398,87.834,87.9575,264224.0
2018-07-13 11:45:00,106.82,106.89,106.57,106.68,198364.0,87.9575,88.0151,87.7516,87.8422,198364.0
2018-07-13 11:50:00,106.69,106.87,106.55,106.77,188166.0,87.8505,87.9987,87.7352,87.9163,188166.0
2018-07-13 11:55:00,106.77,106.97,106.69,106.96,173152.0,87.9163,88.081,87.8505,88.0728,173152.0
2018-07-13 12:00:00,106.96,107.08,106.79,107.08,114779.0,88.0728,88.1716,87.9328,88.1716,114779.0
2018-07-13 12:05:00,107.07,107.21,106.99,107.2,126906.0,88.1633,88.2786,88.0975,88.2704,126906.0
2018-07-13 12:10:00,107.21,107.25,107.1,107.12,106238.0,88.2786,88.3116,88.1881,88.2045,106238.0
2018-07-13 12:15:00,107.12,107.21,107.05,107.18,113996.0,88.2045,88.2786,88.1469,88.2539,113996.0
2018-07-13 12:20:00,107.17,107.19,106.84,106.95,128164.0,88.2457,88.2622,87.974,88.0645,128164.0
2018-07-13 12:25:00,106.95,107.09,106.94,107.09,88964.0,88.0645,88.1798,88.0563,88.1798,88964.0
2018-07-13 12:30:00,107.09,107.17,106.88,106.93,120424.0,88.1798,88.2457,88.0069,88.0481,120424.0
2018-07-13 12:35:00,106.94,107.0,106.8,106.84,100169.0,88.0563,88.1057,87.941,87.974,100169.0
2018-07-13 12:40:00,106.84,106.98,106.81,106.97,105757.0,87.974,88.0892,87.9493,88.081,105757.0
2018-07-13 12:45:00,106.97,107.02,106.94,106.99,80829.0,88.081,88.1222,88.0563,88.0975,80829.0
2018-07-13 12:50:00,106.99,107.03,106.88,107.01,117905.0,88.0975,88.1304,88.0069,88.1139,117905.0
2018-07-13 12:55:00,107.01,107.06,106.98,107.03,84131.0,88.1139,88.1551,88.0892,88.1304,84131.0
2018-07-13 13:00:00,107.03,107.05,106.97,107.02,74014.0,88.1304,88.1469,88.081,88.1222,74014.0
2018-07-13 13:05:00,107.02,107.05,106.88,106.95,109873.0,88.1222,88.1469,88.0069,88.0645,109873.0
2018-07-13 13:10:00,106.96,107.04,106.93,107.01,66897.0,88.0728,88.1386,88.0481,88.1139,66897.0
2018-07-13 13:15:00,107.0,107.01,106.82,106.86,165204.0,88.1057,88.1139,87.9575,87.9904,165204.0
2018-07-13 13:20:00,106.87,106.96,106.85,106.96,102248.0,87.9987,88.0728,87.9822,88.0728,102248.0
2018-07-13 13:25:00,106.97,106.97,106.75,106.77,108298.0,88.081,88.081,87.8999,87.9163,108298.0
2018-07-13 13:30:00,106.77,106.79,106.68,106.77,143912.0,87.9163,87.9328,87.8422,87.9163,143912.0
2018-07-13 13:35:00,106.77,106.79,106.59,106.63,133570.0,87.9163,87.9328,87.7681,87.801,133570.0
2018-07-13 13:40:00,106.62,106.63,106.4,106.41,148920.0,87.7928,87.801,87.6117,87.6199,148920.0
2018-07-13 13:45:00,106.43,106.53,106.41,106.51,86796.0,87.6364,87.7187,87.6199,87.7022,86796.0
2018-07-13 13:50:00,106.51,106.62,106.51,106.58,93779.0,87.7022,87.7928,87.7022,87.7599,93779.0
2018-07-13 13:55:00,106.58,106.73,106.58,106.66,95535.0,87.7599,87.8834,87.7599,87.8257,95535.0
2018-07-13 14:00:00,106.66,106.68,106.55,106.63,65592.0,87.8257,87.8422,87.7352,87.801,65592.0
2018-07-13 14:05:00,106.64,106.66,106.42,106.44,90023.0,87.8093,87.8257,87.6281,87.6446,90023.0
2018-07-13 14:10:00,106.43,106.58,106.43,106.56,70700.0,87.6364,87.7599,87.6364,87.7434,70700.0
2018-07-13 14:15:00,106.57,106.64,106.5,106.54,74911.0,87.7516,87.8093,87.694,87.7269,74911.0
2018-07-13 14:20:00,106.53,106.57,106.45,106.45,83622.0,87.7187,87.7516,87.6528,87.6528,83622.0
2018-07-13 14:25:00,106.45,106.52,106.33,106.39,101751.0,87.6528,87.7105,87.554,87.6034,101751.0
2018-07-13 14:30:00,106.38,106.41,106.28,106.29,83849.0,87.5952,87.6199,87.5128,87.5211,83849.0
2018-07-13 14:35:00,106.28,106.31,106.22,106.24,125486.0,87.5128,87.5376,87.4634,87.4799,125486.0
2018-07-13 14:40:00,106.23,106.32,106.2,106.27,71139.0,87.4717,87.5458,87.447,87.5046,71139.0
2018-07-13 14:45:00,106.28,106.37,106.26,106.37,63542.0,87.5128,87.587,87.4964,87.587,63542.0
2018-07-13 14:50:00,106.36,106.47,106.36,106.44,84587.0,87.5787,87.6693,87.5787,87.6446,84587.0
2018-07-13 14:55:00,106.43,106.45,106.36,106.38,88939.0,87.6364,87.6528,87.5787,87.5952,88939.0
2018-07-13 15:00:00,106.39,106.46,106.38,106.4,83585.0,87.6034,87.6611,87.5952,87.6117,83585.0
2018-07-13 15:05:00,106.4,106.6,106.39,106.59,103954.0,87.6117,87.7763,87.6034,87.7681,103954.0
2018-07-13 15:10:00,106.58,106.66,106.53,106.58,118507.0,87.7599,87.8257,87.7187,87.7599,118507.0
2018-07-13 15:15:00,106.58,106.58,106.47,106.49,93033.0,87.7599,87.7599,87.6693,87.6858,93033.0
2018-07-13 15:20:00,106.49,106.5,106.39,106.4,90790.0,87.6858,87.694,87.6034,87.6117,90790.0
2018-07-13 15:25:00,106.41,106.41,106.24,106.36,118128.0,87.6199,87.6199,87.4799,87.5787,118128.0
2018-07-13 15:30:00,106.35,106.41,106.25,106.27,120863.0,87.5705,87.6199,87.4881,87.5046,120863.0
2018-07-13 15:35:00,106.27,106.4,106.24,106.39,119925.0,87.5046,87.6117,87.4799,87.6034,119925.0
2018-07-13 15:40:00,106.39,106.42,106.26,106.33,165347.0,87.6034,87.6281,87.4964,87.554,165347.0
2018-07-13 15:45:00,106.32,106.48,106.3,106.41,220526.0,87.5458,87.6775,87.5293,87.6199,220526.0
2018-07-13 15:50:00,106.43,106.45,106.36,106.42,320135.0,87.6364,87.6528,87.5787,87.6281,320135.0
2018-07-13 15:55:00,106.42,106.48,106.33,106.34,468781.0,87.6281,87.6775,87.554,87.5623,468781.0
2018-07-16 09:30:00,107.05,108.37,106.98,107.91,943052.0,88.1469,89.2338,88.0892,88.855,943052.0
2018-07-16 09:35:00,107.94,108.2,107.8,108.09,623417.0,88.8797,89.0938,88.7644,89.0032,623417.0
2018-07-16 09:40:00,108.09,108.19,107.89,107.95,539690.0,89.0032,89.0856,88.8386,88.888,539690.0
2018-07-16 09:45:00,107.95,108.29,107.87,108.2,668979.0,88.888,89.1679,88.8221,89.0938,668979.0
2018-07-16 09:50:00,108.2,108.25,107.96,108.15,346634.0,89.0938,89.135,88.8962,89.0526,346634.0
2018-07-16 09:55:00,108.15,108.23,107.88,107.99,262462.0,89.0526,89.1185,88.8303,88.9209,262462.0
2018-07-16 10:00:00,108.0,108.17,107.95,108.12,290248.0,88.9291,89.0691,88.888,89.0279,290248.0
2018-07-16 10:05:00,108.13,108.25,108.03,108.05,327468.0,89.0362,89.135,88.9538,88.9703,327468.0
2018-07-16 10:10:00,108.06,108.21,108.04,108.21,278570.0,88.9785,89.102,88.9621,89.102,278570.0
2018-07-16 10:15:00,108.21,108.38,108.2,108.28,309978.0,89.102,89.242,89.0938,89.1597,309978.0
2018-07-16 10:20:00,108.28,108.28,108.06,108.12,193470.0,89.1597,89.1597,88.9785,89.0279,193470.0
2018-07-16 10:25:00,108.12,108.38,108.09,108.36,324205.0,89.0279,89.242,89.0032,89.2256,324205.0
2018-07-16 10:30:00,108.36,108.51,108.35,108.47,396014.0,89.2256,89.3491,89.2173,89.3161,396014.0
2018-07-16 10:35:00,108.48,108.66,108.45,108.55,251072.0,89.3244,89.4726,89.2997,89.382,251072.0
2018-07-16 10:40:00,108.56,108.57,108.32,108.36,148266.0,89.3902,89.3985,89.1926,89.2256,148266.0
2018-07-16 10:45:00,108.36,108.41,108.23,108.25,181575.0,89.2256,89.2667,89.1185,89.135,181575.0
2018-07-16 10:50:00,108.25,108.32,108.07,108.28,322308.0,89.135,89.1926,88.9868,89.1597,322308.0
2018-07-16 10:55:00,108.29,108.47,108.21,108.39,219805.0,89.1679,89.3161,89.102,89.2503,219805.0
2018-07-16 11:00:00,108.38,108.65,108.36,108.57,335838.0,89.242,89.4643,89.2256,89.3985,335838.0
2018-07-16 11:05:00,108.57,108.69,108.48,108.64,258689.0,89.3985,89.4973,89.3244,89.4561,258689.0
2018-07-16 11:10:00,108.63,108.84,108.61,108.84,255315.0,89.4479,89.6208,89.4314,89.6208,255315.0
2018-07-16 11:15:00,108.83,108.85,108.62,108.7,186271.0,89.6126,89.629,89.4396,89.5055,186271.0
2018-07-16 11:20:00,108.7,108.72,108.52,108.7,140921.0,89.5055,89.522,89.3573,89.5055,140921.0
2018-07-16 11:25:00,108.71,108.9,108.7,108.88,160051.0,89.5138,89.6702,89.5055,89.6537,160051.0
2018-07-16 11:30:00,108.88,108.97,108.85,108.97,157813.0,89.6537,89.7278,89.629,89.7278,157813.0
2018-07-16 11:35:00,108.98,109.15,108.9,109.14,268574.0,89.7361,89.8761,89.6702,89.8678,268574.0
2018-07-16 11:40:00,109.14,109.29,109.1,109.23,250733.0,89.8678,89.9913,89.8349,89.9419,250733.0
2018-07-16 11:45:00,109.23,109.32,109.15,109.28,179575.0,89.9419,90.016,89.8761,89.9831,179575.0
2018-07-16 11:50:00,109.28,109.35,109.24,109.28,165431.0,89.9831,90.0407,89.9502,89.9831,165431.0
2018-07-16 11:55:00,109.28,109.32,109.18,109.31,135515.0,89.9831,90.016,89.9008,90.0078,135515.0
2018-07-16 12:00:00,109.31,109.32,109.08,109.13,122566.0,90.0078,90.016,89.8184,89.8596,122566.0
2018-07-16 12:05:00,109.12,109.15,109.05,109.15,110852.0,89.8514,89.8761,89.7937,89.8761,110852.0
2018-07-16 12:10:00,109.15,109.16,109.01,109.08,125940.0,89.8761,89.8843,89.7608,89.8184,125940.0
2018-07-16 12:15:00,109.08,109.16,109.08,109.1,91618.0,89.8184,89.8843,89.8184,89.8349,91618.0
2018-07-16 12:20:00,109.1,109.27,109.09,109.26,79759.0,89.8349,89.9749,89.8267,89.9666,79759.0
2018-07-16 12:25:00,109.26,109.32,109.21,109.3,201819.0,89.9666,90.016,89.9255,89.9996,201819.0
2018-07-16 12:30:00,109.3,109.33,109.24,109.25,109825.0,89.9996,90.0243,89.9502,89.9584,109825.0
2018-07-16 12:35:00,109.24,109.33,109.19,109.27,121000.0,89.9502,90.0243,89.909,89.9749,121000.0
2018-07-16 12:40:00,109.26,109.42,109.25,109.41,173122.0,89.9666,90.0984,89.9584,90.0901,173122.0
2018-07-16 12:45:00,109.41,109.48,109.4,109.44,100749.0,90.0901,90.1478,90.0819,90.1148,100749.0
2018-07-16 12:50:00,109.45,109.5,109.44,109.49,104365.0,90.1231,90.1643,90.1148,90.156,104365.0
2018-07-16 12:55:00,109.49,109.51,109.42,109.46,113689.0,90.156,90.1725,90.0984,90.1313,113689.0
2018-07-16 13:00:00,109.47,109.52,109.39,109.44,128741.0,90.1396,90.1807,90.0737,90.1148,128741.0
2018-07-16 13:05:00,109.44,109.58,109.44,109.55,110112.0,90.1148,90.2301,90.1148,90.2054,110112.0
2018-07-16 13:10:00,109.55,109.67,109.55,109.64,167544.0,90.2054,90.3042,90.2054,90.2795,167544.0
2018-07-16 13:15:00,109.63,109.75,109.6,109.74,111402.0,90.2713,90.3701,90.2466,90.3619,111402.0
2018-07-16 13:20:00,109.74,109.79,109.6,109.72,172799.0,90.3619,90.403,90.2466,90.3454,172799.0
2018-07-16 13:25:00,109.72,109.97,109.72,109.97,322061.0,90.3454,90.5513,90.3454,90.5513,322061.0
2018-07-16 13:30:00,109.97,110.09,109.95,110.02,514688.0,90.5513,90.6501,90.5348,90.5924,514688.0
2018-07-16 13:35:00,110.02,110.14,109.9,110.09,293779.0,90.5924,90.6912,90.4936,90.6501,293779.0
2018-07-16 13:40:00,110.09,110.11,109.94,110.08,198603.0,90.6501,90.6665,90.5266,90.6418,198603.0
2018-07-16 13:45:00,110.08,110.12,110.01,110.07,150409.0,90.6418,90.6748,90.5842,90.6336,150409.0
2018-07-16 13:50:00,110.06,110.1,109.93,110.01,155633.0,90.6254,90.6583,90.5183,90.5842,155633.0
2018-07-16 13:55:00,110.01,110.23,110.0,110.22,273043.0,90.5842,90.7653,90.576,90.7571,273043.0
2018-07-16 14:00:00,110.22,110.29,110.21,110.26,280428.0,90.7571,90.8148,90.7489,90.7901,280428.0
2018-07-16 14:05:00,110.27,110.46,110.25,110.28,332477.0,90.7983,90.9547,90.7818,90.8065,332477.0
2018-07-16 14:10:00,110.27,110.34,110.18,110.28,138761.0,90.7983,90.8559,90.7242,90.8065,138761.0
2018-07-16 14:15:00,110.27,110.33,110.2,110.28,142577.0,90.7983,90.8477,90.7406,90.8065,142577.0
2018-07-16 14:20:00,110.27,110.3,110.21,110.27,171264.0,90.7983,90.823,90.7489,90.7983,171264.0
2018-07-16 14:25:00,110.27,110.47,110.26,110.41,220313.0,90.7983,90.963,90.7901,90.9136,220313.0
2018-07-16 14:30:00,110.41,110.44,110.24,110.28,164841.0,90.9136,90.9383,90.7736,90.8065,164841.0
2018-07-16 14:35:00,110.27,110.33,110.23,110.24,172288.0,90.7983,90.8477,90.7653,90.7736,172288.0
2018-07-16 14:40:00,110.24,110.25,110.13,110.21,146079.0,90.7736,90.7818,90.683,90.7489,146079.0
2018-07-16 14:45:00,110.22,110.26,110.05,110.06,148652.0,90.7571,90.7901,90.6171,90.6254,148652.0
2018-07-16 14:50:00,110.07,110.1,109.94,110.04,177821.0,90.6336,90.6583,90.5266,90.6089,177821.0
2018-07-16 14:55:00,110.03,110.11,110.0,110.05,128295.0,90.6007,90.6665,90.576,90.6171,128295.0
2018-07-16 15:00:00,110.05,110.27,110.0,110.2,201702.0,90.6171,90.7983,90.576,90.7406,201702.0
2018-07-16 15:05:00,110.21,110.3,110.2,110.3,187271.0,90.7489,90.823,90.7406,90.823,187271.0
2018-07-16 15:10:00,110.3,110.35,110.25,110.3,193136.0,90.823,90.8642,90.7818,90.823,193136.0
2018-07-16 15:15:00,110.31,110.37,110.15,110.29,142319.0,90.8312,90.8806,90.6995,90.8148,142319.0
2018-07-16 15:20:00,110.29,110.35,110.21,110.35,138796.0,90.8148,90.8642,90.7489,90.8642,138796.0
2018-07-16 15:25:00,110.35,110.49,110.33,110.48,237296.0,90.8642,90.9794,90.8477,90.9712,237296.0
2018-07-16 15:30:00,110.48,110.58,110.43,110.45,348466.0,90.9712,91.0535,90.93,90.9465,348466.0
2018-07-16 15:35:00,110.45,110.77,110.37,110.67,331428.0,90.9465,91.21,90.8806,91.1277,331428.0
2018-07-16 15:40:00,110.67,110.73,110.57,110.59,314758.0,91.1277,91.1771,91.0453,91.0618,314758.0
2018-07-16 15:45:00,110.58,110.64,110.52,110.58,331205.0,91.0535,91.103,91.0041,91.0535,331205.0
2018-07-16 15:50:00,110.58,110.68,110.55,110.58,408906.0,91.0535,91.1359,91.0288,91.0535,408906.0
2018-07-16 15:55:00,110.57,110.74,110.41,110.54,1133948.0,91.0453,91.1853,90.9136,91.0206,1133948.0
2018-07-17 09:30:00,110.69,110.9,110.22,110.48,679735.0,91.1441,91.317,90.7571,90.9712,679735.0
2018-07-17 09:35:00,110.46,110.48,109.77,109.8,293772.0,90.9547,90.9712,90.3866,90.4113,293772.0
2018-07-17 09:40:00,109.78,110.18,109.76,110.18,250769.0,90.3948,90.7242,90.3783,90.7242,250769.0
2018-07-17 09:45:00,110.17,110.18,109.74,109.89,222535.0,90.7159,90.7242,90.3619,90.4854,222535.0
2018-07-17 09:50:00,109.9,110.24,109.89,110.18,236225.0,90.4936,90.7736,90.4854,90.7242,236225.0
2018-07-17 09:55:00,110.16,110.43,110.13,110.43,192334.0,90.7077,90.93,90.683,90.93,192334.0
2018-07-17 10:00:00,110.43,110.5,110.17,110.39,211050.0,90.93,90.9877,90.7159,90.8971,211050.0
2018-07-17 10:05:00,110.4,110.5,110.23,110.5,178117.0,90.9053,90.9877,90.7653,90.9877,178117.0
2018-07-17 10:10:00,110.51,110.76,110.5,110.75,232729.0,90.9959,91.2018,90.9877,91.1935,232729.0
2018-07-17 10:15:00,110.76,110.88,110.65,110.81,309188.0,91.2018,91.3006,91.1112,91.2429,309188.0
2018-07-17 10:20:00,110.81,110.86,110.47,110.61,204858.0,91.2429,91.2841,90.963,91.0782,204858.0
2018-07-17 10:25:00,110.61,110.68,110.53,110.62,151040.0,91.0782,91.1359,91.0124,91.0865,151040.0
2018-07-17 10:30:00,110.62,110.71,110.35,110.59,204004.0,91.0865,91.1606,90.8642,91.0618,204004.0
2018-07-17 10:35:00,110.59,110.71,110.54,110.66,146128.0,91.0618,91.1606,91.0206,91.1194,146128.0
2018-07-17 10:40:00,110.66,110.66,110.47,110.48,107484.0,91.1194,91.1194,90.963,90.9712,107484.0
2018-07-17 10:45:00,110.47,110.71,110.46,110.67,145559.0,90.963,91.1606,90.9547,91.1277,145559.0
2018-07-17 10:50:00,110.67,110.74,110.58,110.64,173675.0,91.1277,91.1853,91.0535,91.103,173675.0
2018-07-17 10:55:00,110.64,110.83,110.58,110.77,161549.0,91.103,91.2594,91.0535,91.21,161549.0
2018-07-17 11:00:00,110.77,110.83,110.54,110.54,223151.0,91.21,91.2594,91.0206,91.0206,223151.0
2018-07-17 11:05:00,110.53,110.61,110.44,110.53,232423.0,91.0124,91.0782,90.9383,91.0124,232423.0
2018-07-17 11:10:00,110.53,110.8,110.49,110.76,272676.0,91.0124,91.2347,90.9794,91.2018,272676.0
2018-07-17 11:15:00,110.75,110.9,110.65,110.84,163985.0,91.1935,91.317,91.1112,91.2676,163985.0
2018-07-17 11:20:00,110.84,110.91,110.79,110.81,99864.0,91.2676,91.3253,91.2265,91.2429,99864.0
2018-07-17 11:25:00,110.81,110.86,110.79,110.8,109779.0,91.2429,91.2841,91.2265,91.2347,109779.0
2018-07-17 11:30:00,110.8,110.87,110.73,110.86,121009.0,91.2347,91.2923,91.1771,91.2841,121009.0
2018-07-17 11:35:00,110.85,110.85,110.63,110.65,155735.0,91.2759,91.2759,91.0947,91.1112,155735.0
2018-07-17 11:40:00,110.65,110.67,110.5,110.53,159174.0,91.1112,91.1277,90.9877,91.0124,159174.0
2018-07-17 11:45:00,110.53,110.65,110.4,110.45,149655.0,91.0124,91.1112,90.9053,90.9465,149655.0
2018-07-17 11:50:00,110.45,110.52,110.42,110.49,159165.0,90.9465,91.0041,90.9218,90.9794,159165.0
2018-07-17 11:55:00,110.49,110.63,110.48,110.55,149690.0,90.9794,91.0947,90.9712,91.0288,149690.0
2018-07-17 12:00:00,110.55,110.65,110.53,110.65,112604.0,91.0288,91.1112,91.0124,91.1112,112604.0
2018-07-17 12:05:00,110.65,110.7,110.6,110.69,97011.0,91.1112,91.1524,91.07,91.1441,97011.0
2018-07-17 12:10:00,110.69,110.74,110.66,110.68,81356.0,91.1441,91.1853,91.1194,91.1359,81356.0
2018-07-17 12:15:00,110.68,110.81,110.57,110.8,151796.0,91.1359,91.2429,91.0453,91.2347,151796.0
2018-07-17 12:20:00,110.79,110.93,110.76,110.89,130368.0,91.2265,91.3417,91.2018,91.3088,130368.0
2018-07-17 12:25:00,110.89,110.9,110.63,110.65,106849.0,91.3088,91.317,91.0947,91.1112,106849.0
2018-07-17 12:30:00,110.66,110.66,110.43,110.48,97360.0,91.1194,91.1194,90.93,90.9712,97360.0
2018-07-17 12:35:00,110.47,110.54,110.44,110.49,68592.0,90.963,91.0206,90.9383,90.9794,68592.0
2018-07-17 12:40:00,110.49,110.57,110.45,110.55,49903.0,90.9794,91.0453,90.9465,91.0288,49903.0
2018-07-17 12:45:00,110.56,110.61,110.49,110.51,83130.0,91.0371,91.0782,90.9794,90.9959,83130.0
2018-07-17 12:50:00,110.51,110.66,110.49,110.58,96324.0,90.9959,91.1194,90.9794,91.0535,96324.0
2018-07-17 12:55:00,110.6,110.71,110.59,110.69,37984.0,91.07,91.1606,91.0618,91.1441,37984.0
2018-07-17 13:00:00,110.69,110.71,110.58,110.61,92874.0,91.1441,91.1606,91.0535,91.0782,92874.0
2018-07-17 13:05:00,110.61,110.68,110.61,110.63,46009.0,91.0782,91.1359,91.0782,91.0947,46009.0
2018-07-17 13:10:00,110.64,110.74,110.63,110.74,81611.0,91.103,91.1853,91.0947,91.1853,81611.0
2018-07-17 13:15:00,110.74,110.77,110.63,110.65,86128.0,91.1853,91.21,91.0947,91.1112,86128.0
2018-07-17 13:20:00,110.65,110.67,110.41,110.46,68979.0,91.1112,91.1277,90.9136,90.9547,68979.0
2018-07-17 13:25:00,110.46,110.5,110.41,110.43,77113.0,90.9547,90.9877,90.9136,90.93,77113.0
2018-07-17 13:30:00,110.42,110.47,110.36,110.36,58728.0,90.9218,90.963,90.8724,90.8724,58728.0
2018-07-17 13:35:00,110.36,110.44,110.35,110.38,69683.0,90.8724,90.9383,90.8642,90.8889,69683.0
2018-07-17 13:40:00,110.39,110.51,110.38,110.51,66010.0,90.8971,90.9959,90.8889,90.9959,66010.0
2018-07-17 13:45:00,110.52,110.56,110.47,110.5,56256.0,91.0041,91.0371,90.963,90.9877,56256.0
2018-07-17 13:50:00,110.5,110.52,110.44,110.51,63418.0,90.9877,91.0041,90.9383,90.9959,63418.0
2018-07-17 13:55:00,110.5,110.5,110.27,110.29,126570.0,90.9877,90.9877,90.7983,90.8148,126570.0
2018-07-17 14:00:00,110.29,110.32,110.18,110.21,117766.0,90.8148,90.8395,90.7242,90.7489,117766.0
2018-07-17 14:05:00,110.21,110.22,110.15,110.19,75103.0,90.7489,90.7571,90.6995,90.7324,75103.0
2018-07-17 14:10:00,110.19,110.3,110.18,110.3,85065.0,90.7324,90.823,90.7242,90.823,85065.0
2018-07-17 14:15:00,110.29,110.39,110.26,110.37,79404.0,90.8148,90.8971,90.7901,90.8806,79404.0
2018-07-17 14:20:00,110.37,110.47,110.37,110.47,58883.0,90.8806,90.963,90.8806,90.963,58883.0
2018-07-17 14:25:00,110.47,110.59,110.44,110.57,52780.0,90.963,91.0618,90.9383,91.0453,52780.0
2018-07-17 14:30:00,110.55,110.59,110.53,110.55,59758.0,91.0288,91.0618,91.0124,91.0288,59758.0
2018-07-17 14:35:00,110.55,110.55,110.45,110.45,85971.0,91.0288,91.0288,90.9465,90.9465,85971.0
2018-07-17 14:40:00,110.45,110.53,110.45,110.48,59473.0,90.9465,91.0124,90.9465,90.9712,59473.0
2018-07-17 14:45:00,110.49,110.58,110.48,110.55,62762.0,90.9794,91.0535,90.9712,91.0288,62762.0
2018-07-17 14:50:00,110.55,110.57,110.42,110.57,110868.0,91.0288,91.0453,90.9218,91.0453,110868.0
2018-07-17 14:55:00,110.56,110.59,110.44,110.44,72898.0,91.0371,91.0618,90.9383,90.9383,72898.0
2018-07-17 15:00:00,110.44,110.59,110.41,110.59,79754.0,90.9383,91.0618,90.9136,91.0618,79754.0
2018-07-17 15:05:00,110.59,110.72,110.59,110.72,66181.0,91.0618,91.1688,91.0618,91.1688,66181.0
2018-07-17 15:10:00,110.72,110.79,110.7,110.79,78056.0,91.1688,91.2265,91.1524,91.2265,78056.0
2018-07-17 15:15:00,110.78,110.78,110.69,110.71,57223.0,91.2182,91.2182,91.1441,91.1606,57223.0
2018-07-17 15:20:00,110.7,110.74,110.68,110.73,69932.0,91.1524,91.1853,91.1359,91.1771,69932.0
2018-07-17 15:25:00,110.73,110.74,110.63,110.69,89765.0,91.1771,91.1853,91.0947,91.1441,89765.0
2018-07-17 15:30:00,110.69,110.69,110.59,110.61,95534.0,91.1441,91.1441,91.0618,91.0782,95534.0
2018-07-17 15:35:00,110.61,110.73,110.58,110.65,104629.0,91.0782,91.1771,91.0535,91.1112,104629.0
2018-07-17 15:40:00,110.65,110.76,110.62,110.75,158046.0,91.1112,91.2018,91.0865,91.1935,158046.0
2018-07-17 15:45:00,110.75,110.76,110.64,110.66,139162.0,91.1935,91.2018,91.103,91.1194,139162.0
2018-07-17 15:50:00,110.66,110.66,110.55,110.56,147052.0,91.1194,91.1194,91.0288,91.0371,147052.0
2018-07-17 15:55:00,110.56,110.61,110.43,110.51,507867.0,91.0371,91.0782,90.93,90.9959,507867.0
2018-07-18 09:30:00,110.42,110.8,110.2,110.63,474606.0,90.9218,91.2347,90.7406,91.0947,474606.0
2018-07-18 09:35:00,110.63,110.92,110.54,110.84,319056.0,91.0947,91.3335,91.0206,91.2676,319056.0
2018-07-18 09:40:00,110.85,110.92,110.53,110.69,194445.0,91.2759,91.3335,91.0124,91.1441,194445.0
2018-07-18 09:45:00,110.66,110.75,110.46,110.63,221432.0,91.1194,91.1935,90.9547,91.0947,221432.0
2018-07-18 09:50:00,110.63,110.74,110.59,110.67,149397.0,91.0947,91.1853,91.0618,91.1277,149397.0
2018-07-18 09:55:00,110.68,110.81,110.62,110.79,134051.0,91.1359,91.2429,91.0865,91.2265,134051.0
2018-07-18 10:00:00,110.78,110.89,110.67,110.83,152745.0,91.2182,91.3088,91.1277,91.2594,152745.0
2018-07-18 10:05:00,110.83,110.87,110.58,110.7,193561.0,91.2594,91.2923,91.0535,91.1524,193561.0
2018-07-18 10:10:00,110.7,110.88,110.67,110.84,115959.0,91.1524,91.3006,91.1277,91.2676,115959.0
2018-07-18 10:15:00,110.84,111.0,110.74,110.98,165185.0,91.2676,91.3994,91.1853,91.3829,165185.0
2018-07-18 10:20:00,110.98,111.2,110.98,111.06,257238.0,91.3829,91.5641,91.3829,91.4488,257238.0
2018-07-18 10:25:00,111.06,111.17,110.97,111.1,134200.0,91.4488,91.5394,91.3747,91.4817,134200.0
2018-07-18 10:30:00,111.1,111.13,110.87,110.93,130366.0,91.4817,91.5064,91.2923,91.3417,130366.0
2018-07-18 10:35:00,110.93,110.96,110.71,110.89,171969.0,91.3417,91.3664,91.1606,91.3088,171969.0
2018-07-18 10:40:00,110.89,111.01,110.85,110.96,125240.0,91.3088,91.4076,91.2759,91.3664,125240.0
2018-07-18 10:45:00,110.97,111.12,110.91,111.11,105182.0,91.3747,91.4982,91.3253,91.49,105182.0
2018-07-18 10:50:00,111.1,111.24,111.07,111.24,126924.0,91.4817,91.597,91.457,91.597,126924.0
2018-07-18 10:55:00,111.24,111.32,111.2,111.31,184610.0,91.597,91.6629,91.5641,91.6546,184610.0
2018-07-18 11:00:00,111.31,111.65,111.3,111.64,253516.0,91.6546,91.9346,91.6464,91.9264,253516.0
2018-07-18 11:05:00,111.64,111.81,111.61,111.74,269471.0,91.9264,92.0663,91.9017,92.0087,269471.0
2018-07-18 11:10:00,111.74,111.76,111.59,111.68,120134.0,92.0087,92.0252,91.8852,91.9593,120134.0
2018-07-18 11:15:00,111.69,111.87,111.65,111.85,153962.0,91.9675,92.1158,91.9346,92.0993,153962.0
2018-07-18 11:20:00,111.86,111.87,111.68,111.69,172171.0,92.1075,92.1158,91.9593,91.9675,172171.0
2018-07-18 11:25:00,111.68,111.75,111.63,111.67,132751.0,91.9593,92.0169,91.9181,91.9511,132751.0
2018-07-18 11:30:00,111.67,111.82,111.62,111.76,145821.0,91.9511,92.0746,91.9099,92.0252,145821.0
2018-07-18 11:35:00,111.76,111.78,111.51,111.51,139376.0,92.0252,92.0416,91.8193,91.8193,139376.0
2018-07-18 11:40:00,111.52,111.77,111.49,111.7,230680.0,91.8276,92.0334,91.8029,91.9758,230680.0
2018-07-18 11:45:00,111.71,111.89,111.7,111.78,76841.0,91.984,92.1322,91.9758,92.0416,76841.0
2018-07-18 11:50:00,111.78,111.81,111.66,111.66,89245.0,92.0416,92.0663,91.9428,91.9428,89245.0
2018-07-18 11:55:00,111.67,111.8,111.66,111.66,85187.0,91.9511,92.0581,91.9428,91.9428,85187.0
2018-07-18 12:00:00,111.67,111.69,111.61,111.67,94289.0,91.9511,91.9675,91.9017,91.9511,94289.0
2018-07-18 12:05:00,111.67,111.8,111.64,111.77,105371.0,91.9511,92.0581,91.9264,92.0334,105371.0
2018-07-18 12:10:00,111.77,111.98,111.75,111.92,174103.0,92.0334,92.2063,92.0169,92.1569,174103.0
2018-07-18 12:15:00,111.92,112.1,111.91,112.09,265459.0,92.1569,92.3051,92.1487,92.2969,265459.0
2018-07-18 12:20:00,112.1,112.12,112.06,112.09,132745.0,92.3051,92.3216,92.2722,92.2969,132745.0
2018-07-18 12:25:00,112.09,112.11,111.92,111.93,103902.0,92.2969,92.3134,92.1569,92.1652,103902.0
2018-07-18 12:30:00,111.93,111.94,111.69,111.75,99500.0,92.1652,92.1734,91.9675,92.0169,99500.0
2018-07-18 12:35:00,111.75,111.76,111.55,111.67,162546.0,92.0169,92.0252,91.8523,91.9511,162546.0
2018-07-18 12:40:00,111.67,111.73,111.54,111.59,115258.0,91.9511,92.0005,91.844,91.8852,115258.0
2018-07-18 12:45:00,111.6,111.67,111.53,111.65,90734.0,91.8934,91.9511,91.8358,91.9346,90734.0
2018-07-18 12:50:00,111.64,111.69,111.55,111.67,148928.0,91.9264,91.9675,91.8523,91.9511,148928.0
2018-07-18 12:55:00,111.67,111.73,111.64,111.67,78811.0,91.9511,92.0005,91.9264,91.9511,78811.0
2018-07-18 13:00:00,111.67,111.67,111.51,111.6,58911.0,91.9511,91.9511,91.8193,91.8934,58911.0
2018-07-18 13:05:00,111.6,111.65,111.47,111.51,91147.0,91.8934,91.9346,91.7864,91.8193,91147.0
2018-07-18 13:10:00,111.52,111.54,111.37,111.38,91926.0,91.8276,91.844,91.704,91.7123,91926.0
2018-07-18 13:15:00,111.39,111.4,111.27,111.29,157658.0,91.7205,91.7287,91.6217,91.6382,157658.0
2018-07-18 13:20:00,111.3,111.31,111.12,111.2,175673.0,91.6464,91.6546,91.4982,91.5641,175673.0
2018-07-18 13:25:00,111.21,111.24,111.07,111.21,144334.0,91.5723,91.597,91.457,91.5723,144334.0
2018-07-18 13:30:00,111.22,111.29,111.21,111.28,91995.0,91.5805,91.6382,91.5723,91.6299,91995.0
2018-07-18 13:35:00,111.28,111.29,111.17,111.25,80470.0,91.6299,91.6382,91.5394,91.6052,80470.0
2018-07-18 13:40:00,111.24,111.37,111.24,111.34,66890.0,91.597,91.704,91.597,91.6793,66890.0
2018-07-18 13:45:00,111.34,111.34,111.23,111.23,70626.0,91.6793,91.6793,91.5888,91.5888,70626.0
2018-07-18 13:50:00,111.23,111.23,111.1,111.16,194923.0,91.5888,91.5888,91.4817,91.5311,194923.0
2018-07-18 13:55:00,111.16,111.25,111.09,111.24,67125.0,91.5311,91.6052,91.4735,91.597,67125.0
2018-07-18 14:00:00,111.23,111.3,111.19,111.29,45981.0,91.5888,91.6464,91.5558,91.6382,45981.0
2018-07-18 14:05:00,111.3,111.34,111.21,111.23,59001.0,91.6464,91.6793,91.5723,91.5888,59001.0
2018-07-18 14:10:00,111.24,111.26,111.2,111.22,52002.0,91.597,91.6135,91.5641,91.5805,52002.0
2018-07-18 14:15:00,111.22,111.22,111.14,111.17,90352.0,91.5805,91.5805,91.5147,91.5394,90352.0
2018-07-18 14:20:00,111.17,111.25,111.15,111.18,69772.0,91.5394,91.6052,91.5229,91.5476,69772.0
2018-07-18 14:25:00,111.18,111.25,111.17,111.2,57979.0,91.5476,91.6052,91.5394,91.5641,57979.0
2018-07-18 14:30:00,111.2,111.24,111.13,111.22,59542.0,91.5641,91.597,91.5064,91.5805,59542.0
2018-07-18 14:35:00,111.21,111.3,111.19,111.27,57911.0,91.5723,91.6464,91.5558,91.6217,57911.0
2018-07-18 14:40:00,111.28,111.32,111.21,111.31,51112.0,91.6299,91.6629,91.5723,91.6546,51112.0
2018-07-18 14:45:00,111.31,111.4,111.28,111.36,61562.0,91.6546,91.7287,91.6299,91.6958,61562.0
2018-07-18 14:50:00,111.36,111.38,111.3,111.32,66268.0,91.6958,91.7123,91.6464,91.6629,66268.0
2018-07-18 14:55:00,111.32,111.36,111.28,111.36,69218.0,91.6629,91.6958,91.6299,91.6958,69218.0
2018-07-18 15:00:00,111.36,111.36,111.27,111.3,58519.0,91.6958,91.6958,91.6217,91.6464,58519.0
2018-07-18 15:05:00,111.3,111.34,111.23,111.27,81010.0,91.6464,91.6793,91.5888,91.6217,81010.0
2018-07-18 15:10:00,111.26,111.31,111.23,111.26,66917.0,91.6135,91.6546,91.5888,91.6135,66917.0
2018-07-18 15:15:00,111.27,111.27,111.21,111.24,67347.0,91.6217,91.6217,91.5723,91.597,67347.0
2018-07-18 15:20:00,111.25,111.31,111.25,111.28,60098.0,91.6052,91.6546,91.6052,91.6299,60098.0
2018-07-18 15:25:00,111.28,111.33,111.25,111.31,67095.0,91.6299,91.6711,91.6052,91.6546,67095.0
2018-07-18 15:30:00,111.31,111.35,111.26,111.27,100287.0,91.6546,91.6876,91.6135,91.6217,100287.0
2018-07-18 15:35:00,111.27,111.32,111.22,111.32,132158.0,91.6217,91.6629,91.5805,91.6629,132158.0
2018-07-18 15:40:00,111.31,111.48,111.31,111.47,193189.0,91.6546,91.7946,91.6546,91.7864,193189.0
2018-07-18 15:45:00,111.47,111.55,111.44,111.48,194766.0,91.7864,91.8523,91.7617,91.7946,194766.0
2018-07-18 15:50:00,111.48,111.53,111.44,111.5,163897.0,91.7946,91.8358,91.7617,91.8111,163897.0
2018-07-18 15:55:00,111.5,111.57,111.38,111.52,598649.0,91.8111,91.8687,91.7123,91.8276,598649.0
2018-07-19 09:30:00,111.06,111.09,110.67,110.79,412010.0,91.4488,91.4735,91.1277,91.2265,412010.0
2018-07-19 09:35:00,110.8,110.95,110.56,110.64,276061.0,91.2347,91.3582,91.0371,91.103,276061.0
2018-07-19 09:40:00,110.63,110.69,110.45,110.48,287472.0,91.0947,91.1441,90.9465,90.9712,287472.0
2018-07-19 09:45:00,110.48,110.56,110.13,110.2,313540.0,90.9712,91.0371,90.683,90.7406,313540.0
2018-07-19 09:50:00,110.2,110.2,109.75,109.81,364627.0,90.7406,90.7406,90.3701,90.4195,364627.0
2018-07-19 09:55:00,109.81,109.98,109.75,109.97,287837.0,90.4195,90.5595,90.3701,90.5513,287837.0
2018-07-19 10:00:00,109.97,110.21,109.9,110.21,236199.0,90.5513,90.7489,90.4936,90.7489,236199.0
2018-07-19 10:05:00,110.22,110.22,109.97,110.03,199386.0,90.7571,90.7571,90.5513,90.6007,199386.0
2018-07-19 10:10:00,110.03,110.41,110.0,110.37,256991.0,90.6007,90.9136,90.576,90.8806,256991.0
2018-07-19 10:15:00,110.36,110.43,110.16,110.18,192794.0,90.8724,90.93,90.7077,90.7242,192794.0
2018-07-19 10:20:00,110.18,110.3,110.07,110.11,184204.0,90.7242,90.823,90.6336,90.6665,184204.0
2018-07-19 10:25:00,110.11,110.14,109.98,110.05,134807.0,90.6665,90.6912,90.5595,90.6171,134807.0
2018-07-19 10:30:00,110.04,110.11,109.86,110.03,242745.0,90.6089,90.6665,90.4607,90.6007,242745.0
2018-07-19 10:35:00,110.02,110.16,109.99,110.16,141767.0,90.5924,90.7077,90.5677,90.7077,141767.0
2018-07-19 10:40:00,110.15,110.37,110.14,110.28,247170.0,90.6995,90.8806,90.6912,90.8065,247170.0
2018-07-19 10:45:00,110.28,110.4,110.27,110.37,235266.0,90.8065,90.9053,90.7983,90.8806,235266.0
2018-07-19 10:50:00,110.37,110.53,110.3,110.53,117843.0,90.8806,91.0124,90.823,91.0124,117843.0
2018-07-19 10:55:00,110.53,110.64,110.44,110.5,174542.0,91.0124,91.103,90.9383,90.9877,174542.0
2018-07-19 11:00:00,110.49,110.56,110.41,110.47,102005.0,90.9794,91.0371,90.9136,90.963,102005.0
2018-07-19 11:05:00,110.47,110.67,110.44,110.62,145629.0,90.963,91.1277,90.9383,91.0865,145629.0
2018-07-19 11:10:00,110.62,110.62,110.41,110.53,132218.0,91.0865,91.0865,90.9136,91.0124,132218.0
2018-07-19 11:15:00,110.53,110.64,110.41,110.5,107941.0,91.0124,91.103,90.9136,90.9877,107941.0
2018-07-19 11:20:00,110.49,110.52,110.4,110.43,82567.0,90.9794,91.0041,90.9053,90.93,82567.0
2018-07-19 11:25:00,110.42,110.46,110.32,110.36,82452.0,90.9218,90.9547,90.8395,90.8724,82452.0
2018-07-19 11:30:00,110.35,110.45,110.33,110.44,111305.0,90.8642,90.9465,90.8477,90.9383,111305.0
2018-07-19 11:35:00,110.43,110.45,110.36,110.4,77862.0,90.93,90.9465,90.8724,90.9053,77862.0
2018-07-19 11:40:00,110.41,110.52,110.41,110.41,66363.0,90.9136,91.0041,90.9136,90.9136,66363.0
2018-07-19 11:45:00,110.41,110.5,110.39,110.44,83781.0,90.9136,90.9877,90.8971,90.9383,83781.0
2018-07-19 11:50:00,110.44,110.54,110.36,110.41,77904.0,90.9383,91.0206,90.8724,90.9136,77904.0
2018-07-19 11:55:00,110.41,110.49,110.38,110.48,57399.0,90.9136,90.9794,90.8889,90.9712,57399.0
2018-07-19 12:00:00,110.48,110.51,110.39,110.47,67302.0,90.9712,90.9959,90.8971,90.963,67302.0
2018-07-19 12:05:00,110.48,110.5,110.34,110.39,82159.0,90.9712,90.9877,90.8559,90.8971,82159.0
2018-07-19 12:10:00,110.4,110.41,110.21,110.25,93809.0,90.9053,90.9136,90.7489,90.7818,93809.0
2018-07-19 12:15:00,110.26,110.27,110.1,110.12,64290.0,90.7901,90.7983,90.6583,90.6748,64290.0
2018-07-19 12:20:00,110.12,110.16,110.0,110.05,61956.0,90.6748,90.7077,90.576,90.6171,61956.0
2018-07-19 12:25:00,110.06,110.1,109.95,110.04,131094.0,90.6254,90.6583,90.5348,90.6089,131094.0
2018-07-19 12:30:00,110.04,110.14,110.04,110.06,118257.0,90.6089,90.6912,90.6089,90.6254,118257.0
2018-07-19 12:35:00,110.06,110.11,110.03,110.1,74455.0,90.6254,90.6665,90.6007,90.6583,74455.0
2018-07-19 12:40:00,110.1,110.1,109.93,109.94,58917.0,90.6583,90.6583,90.5183,90.5266,58917.0
2018-07-19 12:45:00,109.94,110.04,109.87,109.89,89508.0,90.5266,90.6089,90.4689,90.4854,89508.0
2018-07-19 12:50:00,109.89,110.04,109.85,110.03,103354.0,90.4854,90.6089,90.4525,90.6007,103354.0
2018-07-19 12:55:00,110.03,110.05,109.91,109.97,71789.0,90.6007,90.6171,90.5019,90.5513,71789.0
2018-07-19 13:00:00,109.98,110.19,109.79,109.97,244591.0,90.5595,90.7324,90.403,90.5513,244591.0
2018-07-19 13:05:00,109.97,110.1,109.87,109.99,146206.0,90.5513,90.6583,90.4689,90.5677,146206.0
2018-07-19 13:10:00,109.99,109.99,109.73,109.76,147138.0,90.5677,90.5677,90.3536,90.3783,147138.0
2018-07-19 13:15:00,109.76,109.96,109.75,109.94,73663.0,90.3783,90.543,90.3701,90.5266,73663.0
2018-07-19 13:20:00,109.94,110.11,109.92,110.08,157385.0,90.5266,90.6665,90.5101,90.6418,157385.0
2018-07-19 13:25:00,110.07,110.09,109.96,109.96,78023.0,90.6336,90.6501,90.543,90.543,78023.0
2018-07-19 13:30:00,109.96,109.98,109.85,109.93,76286.0,90.543,90.5595,90.4525,90.5183,76286.0
2018-07-19 13:35:00,109.93,110.18,109.93,110.17,88866.0,90.5183,90.7242,90.5183,90.7159,88866.0
2018-07-19 13:40:00,110.18,110.26,110.12,110.25,81471.0,90.7242,90.7901,90.6748,90.7818,81471.0
2018-07-19 13:45:00,110.26,110.29,110.21,110.27,83280.0,90.7901,90.8148,90.7489,90.7983,83280.0
2018-07-19 13:50:00,110.27,110.31,110.18,110.3,119817.0,90.7983,90.8312,90.7242,90.823,119817.0
2018-07-19 13:55:00,110.29,110.38,110.26,110.37,65035.0,90.8148,90.8889,90.7901,90.8806,65035.0
2018-07-19 14:00:00,110.38,110.39,110.2,110.26,110984.0,90.8889,90.8971,90.7406,90.7901,110984.0
2018-07-19 14:05:00,110.26,110.29,110.12,110.22,106092.0,90.7901,90.8148,90.6748,90.7571,106092.0
2018-07-19 14:10:00,110.22,110.26,110.08,110.16,103070.0,90.7571,90.7901,90.6418,90.7077,103070.0
2018-07-19 14:15:00,110.16,110.23,110.11,110.21,64052.0,90.7077,90.7653,90.6665,90.7489,64052.0
2018-07-19 14:20:00,110.21,110.29,110.16,110.27,65684.0,90.7489,90.8148,90.7077,90.7983,65684.0
2018-07-19 14:25:00,110.28,110.31,110.19,110.27,98035.0,90.8065,90.8312,90.7324,90.7983,98035.0
2018-07-19 14:30:00,110.26,110.28,110.13,110.14,74961.0,90.7901,90.8065,90.683,90.6912,74961.0
2018-07-19 14:35:00,110.14,110.18,110.06,110.15,68318.0,90.6912,90.7242,90.6254,90.6995,68318.0
2018-07-19 14:40:00,110.15,110.25,110.13,110.24,55479.0,90.6995,90.7818,90.683,90.7736,55479.0
2018-07-19 14:45:00,110.24,110.25,110.03,110.03,124445.0,90.7736,90.7818,90.6007,90.6007,124445.0
2018-07-19 14:50:00,110.03,110.03,109.92,109.93,100250.0,90.6007,90.6007,90.5101,90.5183,100250.0
2018-07-19 14:55:00,109.94,110.08,109.94,110.01,109215.0,90.5266,90.6418,90.5266,90.5842,109215.0
2018-07-19 15:00:00,110.01,110.11,109.98,110.09,76764.0,90.5842,90.6665,90.5595,90.6501,76764.0
2018-07-19 15:05:00,110.09,110.1,110.02,110.02,71431.0,90.6501,90.6583,90.5924,90.5924,71431.0
2018-07-19 15:10:00,110.02,110.03,109.83,109.86,165023.0,90.5924,90.6007,90.436,90.4607,165023.0
2018-07-19 15:15:00,109.87,110.0,109.87,109.94,95825.0,90.4689,90.576,90.4689,90.5266,95825.0
2018-07-19 15:20:00,109.94,109.99,109.87,109.96,96316.0,90.5266,90.5677,90.4689,90.543,96316.0
2018-07-19 15:25:00,109.95,110.06,109.95,110.01,90414.0,90.5348,90.6254,90.5348,90.5842,90414.0
2018-07-19 15:30:00,110.01,110.05,109.92,110.04,96023.0,90.5842,90.6171,90.5101,90.6089,96023.0
2018-07-19 15:35:00,110.03,110.1,109.98,110.05,200883.0,90.6007,90.6583,90.5595,90.6171,200883.0
2018-07-19 15:40:00,110.05,110.06,109.94,109.98,143264.0,90.6171,90.6254,90.5266,90.5595,143264.0
2018-07-19 15:45:00,109.97,110.0,109.87,109.89,199435.0,90.5513,90.576,90.4689,90.4854,199435.0
2018-07-19 15:50:00,109.88,109.94,109.75,109.81,309788.0,90.4772,90.5266,90.3701,90.4195,309788.0
2018-07-19 15:55:00,109.81,109.9,109.76,109.88,757676.0,90.4195,90.4936,90.3783,90.4772,757676.0
2018-07-20 09:30:00,110.0,110.24,109.78,110.05,896130.0,90.576,90.7736,90.3948,90.6171,896130.0
2018-07-20 09:35:00,110.05,110.69,110.04,110.5,357370.0,90.6171,91.1441,90.6089,90.9877,357370.0
2018-07-20 09:40:00,110.5,110.98,110.5,110.94,426275.0,90.9877,91.3829,90.9877,91.35,426275.0
2018-07-20 09:45:00,110.95,111.06,110.86,111.02,288617.0,91.3582,91.4488,91.2841,91.4158,288617.0
2018-07-20 09:50:00,111.02,111.03,110.86,111.03,243121.0,91.4158,91.4241,91.2841,91.4241,243121.0
2018-07-20 09:55:00,111.03,111.16,111.0,111.14,227115.0,91.4241,91.5311,91.3994,91.5147,227115.0
2018-07-20 10:00:00,111.15,111.17,110.96,111.04,258616.0,91.5229,91.5394,91.3664,91.4323,258616.0
2018-07-20 10:05:00,111.05,111.16,111.03,111.13,128209.0,91.4406,91.5311,91.4241,91.5064,128209.0
2018-07-20 10:10:00,111.13,111.14,110.95,111.06,103779.0,91.5064,91.5147,91.3582,91.4488,103779.0
2018-07-20 10:15:00,111.06,111.13,110.91,110.92,176867.0,91.4488,91.5064,91.3253,91.3335,176867.0
2018-07-20 10:20:00,110.93,111.05,110.88,111.03,80297.0,91.3417,91.4406,91.3006,91.4241,80297.0
2018-07-20 10:25:00,111.04,111.06,110.91,111.0,95081.0,91.4323,91.4488,91.3253,91.3994,95081.0
2018-07-20 10:30:00,111.01,111.1,110.97,111.0,76231.0,91.4076,91.4817,91.3747,91.3994,76231.0
2018-07-20 10:35:00,111.0,111.05,110.85,110.86,95380.0,91.3994,91.4406,91.2759,91.2841,95380.0
2018-07-20 10:40:00,110.86,110.99,110.86,110.93,180506.0,91.2841,91.3911,91.2841,91.3417,180506.0
2018-07-20 10:45:00,110.93,110.97,110.85,110.92,159714.0,91.3417,91.3747,91.2759,91.3335,159714.0
2018-07-20 10:50:00,110.92,110.98,110.8,110.97,181939.0,91.3335,91.3829,91.2347,91.3747,181939.0
2018-07-20 10:55:00,110.97,111.04,110.95,110.96,120198.0,91.3747,91.4323,91.3582,91.3664,120198.0
2018-07-20 11:00:00,110.96,111.04,110.92,111.02,79041.0,91.3664,91.4323,91.3335,91.4158,79041.0
2018-07-20 11:05:00,111.04,111.08,110.95,111.08,70671.0,91.4323,91.4653,91.3582,91.4653,70671.0
2018-07-20 11:10:00,111.08,111.27,111.08,111.26,143238.0,91.4653,91.6217,91.4653,91.6135,143238.0
2018-07-20 11:15:00,111.26,111.29,111.2,111.25,157311.0,91.6135,91.6382,91.5641,91.6052,157311.0
2018-07-20 11:20:00,111.25,111.37,111.23,111.3,164046.0,91.6052,91.704,91.5888,91.6464,164046.0
2018-07-20 11:25:00,111.3,111.42,111.24,111.38,153907.0,91.6464,91.7452,91.597,91.7123,153907.0
2018-07-20 11:30:00,111.38,111.43,111.3,111.3,97287.0,91.7123,91.7535,91.6464,91.6464,97287.0
2018-07-20 11:35:00,111.31,111.41,111.31,111.34,166857.0,91.6546,91.737,91.6546,91.6793,166857.0
2018-07-20 11:40:00,111.35,111.42,111.28,111.41,68665.0,91.6876,91.7452,91.6299,91.737,68665.0
2018-07-20 11:45:00,111.41,111.53,111.36,111.39,146121.0,91.737,91.8358,91.6958,91.7205,146121.0
2018-07-20 11:50:00,111.4,111.5,111.35,111.48,88987.0,91.7287,91.8111,91.6876,91.7946,88987.0
2018-07-20 11:55:00,111.48,111.51,111.4,111.51,137201.0,91.7946,91.8193,91.7287,91.8193,137201.0
2018-07-20 12:00:00,111.5,111.6,111.48,111.56,152258.0,91.8111,91.8934,91.7946,91.8605,152258.0
2018-07-20 12:05:00,111.56,111.59,111.53,111.55,225046.0,91.8605,91.8852,91.8358,91.8523,225046.0
2018-07-20 12:10:00,111.55,111.56,111.44,111.55,140426.0,91.8523,91.8605,91.7617,91.8523,140426.0
2018-07-20 12:15:00,111.54,111.59,111.52,111.56,124534.0,91.844,91.8852,91.8276,91.8605,124534.0
2018-07-20 12:20:00,111.56,111.62,111.54,111.56,157377.0,91.8605,91.9099,91.844,91.8605,157377.0
2018-07-20 12:25:00,111.56,111.65,111.51,111.6,150970.0,91.8605,91.9346,91.8193,91.8934,150970.0
2018-07-20 12:30:00,111.59,111.65,111.55,111.58,105764.0,91.8852,91.9346,91.8523,91.877,105764.0
2018-07-20 12:35:00,111.58,111.71,111.54,111.71,322718.0,91.877,91.984,91.844,91.984,322718.0
2018-07-20 12:40:00,111.71,111.74,111.66,111.71,117544.0,91.984,92.0087,91.9428,91.984,117544.0
2018-07-20 12:45:00,111.71,111.74,111.65,111.67,108590.0,91.984,92.0087,91.9346,91.9511,108590.0
2018-07-20 12:50:00,111.68,111.72,111.65,111.69,108168.0,91.9593,91.9922,91.9346,91.9675,108168.0
2018-07-20 12:55:00,111.68,111.7,111.56,111.58,97042.0,91.9593,91.9758,91.8605,91.877,97042.0
2018-07-20 13:00:00,111.58,111.63,111.54,111.6,69784.0,91.877,91.9181,91.844,91.8934,69784.0
2018-07-20 13:05:00,111.6,111.67,111.58,111.64,99416.0,91.8934,91.9511,91.877,91.9264,99416.0
2018-07-20 13:10:00,111.64,111.67,111.6,111.66,75032.0,91.9264,91.9511,91.8934,91.9428,75032.0
2018-07-20 13:15:00,111.67,111.71,111.63,111.65,109471.0,91.9511,91.984,91.9181,91.9346,109471.0
2018-07-20 13:20:00,111.65,111.72,111.62,111.65,122481.0,91.9346,91.9922,91.9099,91.9346,122481.0
2018-07-20 13:25:00,111.66,111.67,111.44,111.49,138758.0,91.9428,91.9511,91.7617,91.8029,138758.0
2018-07-20 13:30:00,111.48,111.5,111.32,111.5,79800.0,91.7946,91.8111,91.6629,91.8111,79800.0
2018-07-20 13:35:00,111.49,111.54,111.46,111.52,53540.0,91.8029,91.844,91.7782,91.8276,53540.0
2018-07-20 13:40:00,111.52,111.54,111.49,111.52,54765.0,91.8276,91.844,91.8029,91.8276,54765.0
2018-07-20 13:45:00,111.52,111.56,111.48,111.53,82555.0,91.8276,91.8605,91.7946,91.8358,82555.0
2018-07-20 13:50:00,111.52,111.6,111.52,111.56,60415.0,91.8276,91.8934,91.8276,91.8605,60415.0
2018-07-20 13:55:00,111.56,111.63,111.55,111.59,58317.0,91.8605,91.9181,91.8523,91.8852,58317.0
2018-07-20 14:00:00,111.58,111.6,111.54,111.54,48631.0,91.877,91.8934,91.844,91.844,48631.0
2018-07-20 14:05:00,111.53,111.56,111.41,111.45,96700.0,91.8358,91.8605,91.737,91.7699,96700.0
2018-07-20 14:10:00,111.45,111.45,111.34,111.37,78952.0,91.7699,91.7699,91.6793,91.704,78952.0
2018-07-20 14:15:00,111.36,111.39,111.3,111.31,53544.0,91.6958,91.7205,91.6464,91.6546,53544.0
2018-07-20 14:20:00,111.31,111.36,111.27,111.33,62646.0,91.6546,91.6958,91.6217,91.6711,62646.0
2018-07-20 14:25:00,111.33,111.33,111.19,111.2,65715.0,91.6711,91.6711,91.5558,91.5641,65715.0
2018-07-20 14:30:00,111.2,111.22,111.09,111.09,98579.0,91.5641,91.5805,91.4735,91.4735,98579.0
2018-07-20 14:35:00,111.09,111.1,111.01,111.05,122733.0,91.4735,91.4817,91.4076,91.4406,122733.0
2018-07-20 14:40:00,111.05,111.19,111.04,111.18,88038.0,91.4406,91.5558,91.4323,91.5476,88038.0
2018-07-20 14:45:00,111.19,111.27,111.17,111.24,104747.0,91.5558,91.6217,91.5394,91.597,104747.0
2018-07-20 14:50:00,111.24,111.27,111.2,111.25,79941.0,91.597,91.6217,91.5641,91.6052,79941.0
2018-07-20 14:55:00,111.25,111.26,111.21,111.22,56106.0,91.6052,91.6135,91.5723,91.5805,56106.0
2018-07-20 15:00:00,111.21,111.24,111.13,111.19,69961.0,91.5723,91.597,91.5064,91.5558,69961.0
2018-07-20 15:05:00,111.21,111.26,111.18,111.19,111075.0,91.5723,91.6135,91.5476,91.5558,111075.0
2018-07-20 15:10:00,111.19,111.2,111.05,111.11,105963.0,91.5558,91.5641,91.4406,91.49,105963.0
2018-07-20 15:15:00,111.12,111.14,111.04,111.09,105578.0,91.4982,91.5147,91.4323,91.4735,105578.0
2018-07-20 15:20:00,111.09,111.21,111.05,111.06,74917.0,91.4735,91.5723,91.4406,91.4488,74917.0
2018-07-20 15:25:00,111.07,111.14,111.04,111.05,69317.0,91.457,91.5147,91.4323,91.4406,69317.0
2018-07-20 15:30:00,111.05,111.22,111.05,111.2,98496.0,91.4406,91.5805,91.4406,91.5641,98496.0
2018-07-20 15:35:00,111.2,111.25,111.13,111.24,88871.0,91.5641,91.6052,91.5064,91.597,88871.0
2018-07-20 15:40:00,111.24,111.42,111.2,111.42,193308.0,91.597,91.7452,91.5641,91.7452,193308.0
2018-07-20 15:45:00,111.42,111.45,111.36,111.38,234051.0,91.7452,91.7699,91.6958,91.7123,234051.0
2018-07-20 15:50:00,111.38,111.39,111.31,111.35,262488.0,91.7123,91.7205,91.6546,91.6876,262488.0
2018-07-20 15:55:00,111.36,111.36,111.23,111.29,479353.0,91.6958,91.6958,91.5888,91.6382,479353.0
2018-07-23 09:30:00,111.06,111.38,110.93,111.38,482407.0,91.4488,91.7123,91.3417,91.7123,482407.0
2018-07-23 09:35:00,111.36,112.15,111.3,112.13,410591.0,91.6958,92.3463,91.6464,92.3298,410591.0
2018-07-23 09:40:00,112.13,112.39,112.03,112.38,269980.0,92.3298,92.5439,92.2475,92.5357,269980.0
2018-07-23 09:45:00,112.39,112.75,112.38,112.5,455155.0,92.5439,92.8404,92.5357,92.6345,455155.0
2018-07-23 09:50:00,112.49,112.74,112.43,112.51,191767.0,92.6263,92.8321,92.5769,92.6427,191767.0
2018-07-23 09:55:00,112.52,112.64,112.4,112.62,170297.0,92.651,92.7498,92.5522,92.7333,170297.0
2018-07-23 10:00:00,112.61,112.84,112.56,112.62,215684.0,92.7251,92.9145,92.6839,92.7333,215684.0
2018-07-23 10:05:00,112.62,112.78,112.57,112.78,237963.0,92.7333,92.8651,92.6921,92.8651,237963.0
2018-07-23 10:10:00,112.78,112.8,112.58,112.65,197974.0,92.8651,92.8815,92.7004,92.758,197974.0
2018-07-23 10:15:00,112.65,112.73,112.6,112.65,148082.0,92.758,92.8239,92.7168,92.758,148082.0
2018-07-23 10:20:00,112.65,112.65,112.5,112.57,160259.0,92.758,92.758,92.6345,92.6921,160259.0
2018-07-23 10:25:00,112.56,112.56,112.21,112.26,231830.0,92.6839,92.6839,92.3957,92.4369,231830.0
2018-07-23 10:30:00,112.26,112.35,112.13,112.34,195229.0,92.4369,92.511,92.3298,92.5028,195229.0
2018-07-23 10:35:00,112.33,112.5,112.2,112.47,102848.0,92.4945,92.6345,92.3875,92.6098,102848.0
2018-07-23 10:40:00,112.46,112.5,112.3,112.34,75350.0,92.6016,92.6345,92.4698,92.5028,75350.0
2018-07-23 10:45:00,112.34,112.46,112.33,112.41,99212.0,92.5028,92.6016,92.4945,92.5604,99212.0
2018-07-23 10:50:00,112.41,112.54,112.36,112.51,90729.0,92.5604,92.6674,92.5192,92.6427,90729.0
2018-07-23 10:55:00,112.51,112.65,112.45,112.6,109778.0,92.6427,92.758,92.5933,92.7168,109778.0
2018-07-23 11:00:00,112.61,112.76,112.6,112.62,155501.0,92.7251,92.8486,92.7168,92.7333,155501.0
2018-07-23 11:05:00,112.63,112.8,112.62,112.69,135166.0,92.7416,92.8815,92.7333,92.791,135166.0
2018-07-23 11:10:00,112.69,112.99,112.68,112.98,201375.0,92.791,93.038,92.7827,93.0297,201375.0
2018-07-23 11:15:00,112.99,113.26,112.96,113.24,396729.0,93.038,93.2603,93.0133,93.2438,396729.0
2018-07-23 11:20:00,113.25,113.41,113.16,113.41,259104.0,93.2521,93.3838,93.178,93.3838,259104.0
2018-07-23 11:25:00,113.42,113.49,113.34,113.48,226198.0,93.3921,93.4497,93.3262,93.4415,226198.0
2018-07-23 11:30:00,113.47,113.51,113.43,113.5,283454.0,93.4332,93.4662,93.4003,93.4579,283454.0
2018-07-23 11:35:00,113.51,113.53,113.41,113.47,188115.0,93.4662,93.4826,93.3838,93.4332,188115.0
2018-07-23 11:40:00,113.47,113.6,113.47,113.59,138116.0,93.4332,93.5403,93.4332,93.532,138116.0
2018-07-23 11:45:00,113.59,113.69,113.44,113.57,387587.0,93.532,93.6144,93.4085,93.5156,387587.0
2018-07-23 11:50:00,113.58,113.68,113.5,113.55,143191.0,93.5238,93.6061,93.4579,93.4991,143191.0
2018-07-23 11:55:00,113.55,113.74,113.55,113.73,139017.0,93.4991,93.6555,93.4991,93.6473,139017.0
2018-07-23 12:00:00,113.73,113.78,113.65,113.71,152856.0,93.6473,93.6885,93.5814,93.6308,152856.0
2018-07-23 12:05:00,113.71,113.75,113.63,113.66,155210.0,93.6308,93.6638,93.565,93.5897,155210.0
2018-07-23 12:10:00,113.65,113.8,113.65,113.75,186120.0,93.5814,93.705,93.5814,93.6638,186120.0
2018-07-23 12:15:00,113.75,113.88,113.74,113.87,153045.0,93.6638,93.7708,93.6555,93.7626,153045.0
2018-07-23 12:20:00,113.87,113.98,113.86,113.97,177645.0,93.7626,93.8532,93.7544,93.8449,177645.0
2018-07-23 12:25:00,113.97,114.02,113.88,114.0,175008.0,93.8449,93.8861,93.7708,93.8696,175008.0
2018-07-23 12:30:00,114.01,114.01,113.87,113.94,176887.0,93.8779,93.8779,93.7626,93.8202,176887.0
2018-07-23 12:35:00,113.94,114.08,113.93,114.05,188329.0,93.8202,93.9355,93.812,93.9108,188329.0
2018-07-23 12:40:00,114.06,114.2,114.0,114.14,135268.0,93.919,94.0343,93.8696,93.9849,135268.0
2018-07-23 12:45:00,114.15,114.19,114.03,114.04,194975.0,93.9931,94.0261,93.8943,93.9026,194975.0
2018-07-23 12:50:00,114.03,114.14,114.01,114.07,91808.0,93.8943,93.9849,93.8779,93.9273,91808.0
2018-07-23 12:55:00,114.08,114.24,114.01,114.02,222862.0,93.9355,94.0673,93.8779,93.8861,222862.0
2018-07-23 13:00:00,114.02,114.16,114.01,114.02,102312.0,93.8861,94.0014,93.8779,93.8861,102312.0
2018-07-23 13:05:00,114.03,114.11,114.0,114.06,120367.0,93.8943,93.9602,93.8696,93.919,120367.0
2018-07-23 13:10:00,114.06,114.1,114.01,114.02,75031.0,93.919,93.952,93.8779,93.8861,75031.0
2018-07-23 13:15:00,114.01,114.02,113.95,113.97,183858.0,93.8779,93.8861,93.8285,93.8449,183858.0
2018-07-23 13:20:00,113.97,113.98,113.84,113.96,215796.0,93.8449,93.8532,93.7379,93.8367,215796.0
2018-07-23 13:25:00,113.97,113.99,113.86,113.91,79785.0,93.8449,93.8614,93.7544,93.7955,79785.0
2018-07-23 13:30:00,113.91,113.99,113.88,113.9,99407.0,93.7955,93.8614,93.7708,93.7873,99407.0
2018-07-23 13:35:00,113.9,113.97,113.77,113.8,221636.0,93.7873,93.8449,93.6802,93.705,221636.0
2018-07-23 13:40:00,113.79,113.83,113.77,113.81,131894.0,93.6967,93.7297,93.6802,93.7132,131894.0
2018-07-23 13:45:00,113.8,113.82,113.59,113.64,155951.0,93.705,93.7214,93.532,93.5732,155951.0
2018-07-23 13:50:00,113.64,113.74,113.58,113.58,122079.0,93.5732,93.6555,93.5238,93.5238,122079.0
2018-07-23 13:55:00,113.58,113.61,113.46,113.57,152156.0,93.5238,93.5485,93.425,93.5156,152156.0
2018-07-23 14:00:00,113.56,113.59,113.46,113.46,108557.0,93.5073,93.532,93.425,93.425,108557.0
2018-07-23 14:05:00,113.47,113.55,113.45,113.52,107200.0,93.4332,93.4991,93.4168,93.4744,107200.0
2018-07-23 14:10:00,113.52,113.59,113.49,113.5,144484.0,93.4744,93.532,93.4497,93.4579,144484.0
2018-07-23 14:15:00,113.5,113.64,113.48,113.62,96542.0,93.4579,93.5732,93.4415,93.5567,96542.0
2018-07-23 14:20:00,113.62,113.67,113.58,113.67,88380.0,93.5567,93.5979,93.5238,93.5979,88380.0
2018-07-23 14:25:00,113.67,113.69,113.57,113.59,168282.0,93.5979,93.6144,93.5156,93.532,168282.0
2018-07-23 14:30:00,113.6,113.64,113.57,113.57,75947.0,93.5403,93.5732,93.5156,93.5156,75947.0
2018-07-23 14:35:00,113.58,113.72,113.54,113.71,232509.0,93.5238,93.6391,93.4909,93.6308,232509.0
2018-07-23 14:40:00,113.7,113.74,113.64,113.68,168820.0,93.6226,93.6555,93.5732,93.6061,168820.0
2018-07-23 14:45:00,113.69,113.81,113.68,113.7,134523.0,93.6144,93.7132,93.6061,93.6226,134523.0
2018-07-23 14:50:00,113.7,113.75,113.67,113.7,113846.0,93.6226,93.6638,93.5979,93.6226,113846.0
2018-07-23 14:55:00,113.7,113.73,113.63,113.72,123746.0,93.6226,93.6473,93.565,93.6391,123746.0
2018-07-23 15:00:00,113.73,113.73,113.66,113.71,94732.0,93.6473,93.6473,93.5897,93.6308,94732.0
2018-07-23 15:05:00,113.71,113.8,113.69,113.8,75779.0,93.6308,93.705,93.6144,93.705,75779.0
2018-07-23 15:10:00,113.8,113.93,113.73,113.91,212402.0,93.705,93.812,93.6473,93.7955,212402.0
2018-07-23 15:15:00,113.91,113.91,113.7,113.81,206590.0,93.7955,93.7955,93.6226,93.7132,206590.0
2018-07-23 15:20:00,113.82,113.88,113.81,113.81,139212.0,93.7214,93.7708,93.7132,93.7132,139212.0
2018-07-23 15:25:00,113.81,113.84,113.68,113.72,241734.0,93.7132,93.7379,93.6061,93.6391,241734.0
2018-07-23 15:30:00,113.72,113.75,113.65,113.67,142504.0,93.6391,93.6638,93.5814,93.5979,142504.0
2018-07-23 15:35:00,113.66,113.68,113.54,113.55,312552.0,93.5897,93.6061,93.4909,93.4991,312552.0
2018-07-23 15:40:00,113.56,113.62,113.55,113.56,206711.0,93.5073,93.5567,93.4991,93.5073,206711.0
2018-07-23 15:45:00,113.55,113.62,113.55,113.57,166339.0,93.4991,93.5567,93.4991,93.5156,166339.0
2018-07-23 15:50:00,113.56,113.61,113.46,113.48,254946.0,93.5073,93.5485,93.425,93.4415,254946.0
2018-07-23 15:55:00,113.48,113.53,113.32,113.35,1149459.0,93.4415,93.4826,93.3097,93.3344,1149459.0
2018-07-24 09:30:00,113.55,113.9,113.45,113.81,583106.0,93.4991,93.7873,93.4168,93.7132,583106.0
2018-07-24 09:35:00,113.82,113.89,113.42,113.43,295256.0,93.7214,93.7791,93.3921,93.4003,295256.0
2018-07-24 09:40:00,113.43,114.19,113.42,114.13,375360.0,93.4003,94.0261,93.3921,93.9767,375360.0
2018-07-24 09:45:00,114.11,114.55,114.11,114.48,430824.0,93.9602,94.3225,93.9602,94.2649,430824.0
2018-07-24 09:50:00,114.48,114.55,114.33,114.44,305581.0,94.2649,94.3225,94.1414,94.2319,305581.0
2018-07-24 09:55:00,114.44,114.45,114.16,114.26,271496.0,94.2319,94.2402,94.0014,94.0837,271496.0
2018-07-24 10:00:00,114.26,114.55,114.16,114.53,263053.0,94.0837,94.3225,94.0014,94.306,263053.0
2018-07-24 10:05:00,114.54,114.7,114.5,114.6,266355.0,94.3143,94.446,94.2813,94.3637,266355.0
2018-07-24 10:10:00,114.6,114.66,114.45,114.54,234155.0,94.3637,94.4131,94.2402,94.3143,234155.0
2018-07-24 10:15:00,114.54,114.64,114.42,114.55,182044.0,94.3143,94.3966,94.2155,94.3225,182044.0
2018-07-24 10:20:00,114.55,114.55,114.34,114.36,160599.0,94.3225,94.3225,94.1496,94.1661,160599.0
2018-07-24 10:25:00,114.39,114.43,114.26,114.38,191265.0,94.1908,94.2237,94.0837,94.1825,191265.0
2018-07-24 10:30:00,114.38,114.51,114.38,114.46,141851.0,94.1825,94.2896,94.1825,94.2484,141851.0
2018-07-24 10:35:00,114.45,114.55,114.43,114.47,210089.0,94.2402,94.3225,94.2237,94.2566,210089.0
2018-07-24 10:40:00,114.47,114.55,114.42,114.45,136910.0,94.2566,94.3225,94.2155,94.2402,136910.0
2018-07-24 10:45:00,114.44,114.58,114.43,114.48,145681.0,94.2319,94.3472,94.2237,94.2649,145681.0
2018-07-24 10:50:00,114.49,114.49,114.31,114.43,121092.0,94.2731,94.2731,94.1249,94.2237,121092.0
2018-07-24 10:55:00,114.43,114.49,114.37,114.48,124159.0,94.2237,94.2731,94.1743,94.2649,124159.0
2018-07-24 11:00:00,114.48,114.56,114.29,114.41,211902.0,94.2649,94.3307,94.1084,94.2072,211902.0
2018-07-24 11:05:00,114.4,114.41,114.1,114.13,246703.0,94.199,94.2072,93.952,93.9767,246703.0
2018-07-24 11:10:00,114.13,114.2,113.99,114.2,274116.0,93.9767,94.0343,93.8614,94.0343,274116.0
2018-07-24 11:15:00,114.21,114.36,114.2,114.31,162868.0,94.0426,94.1661,94.0343,94.1249,162868.0
2018-07-24 11:20:00,114.33,114.38,114.2,114.33,177304.0,94.1414,94.1825,94.0343,94.1414,177304.0
2018-07-24 11:25:00,114.32,114.38,114.24,114.31,126194.0,94.1331,94.1825,94.0673,94.1249,126194.0
2018-07-24 11:30:00,114.31,114.34,114.17,114.22,168836.0,94.1249,94.1496,94.0096,94.0508,168836.0
2018-07-24 11:35:00,114.23,114.39,114.13,114.37,156928.0,94.059,94.1908,93.9767,94.1743,156928.0
2018-07-24 11:40:00,114.38,114.39,114.17,114.19,192715.0,94.1825,94.1908,94.0096,94.0261,192715.0
2018-07-24 11:45:00,114.2,114.26,114.09,114.22,93044.0,94.0343,94.0837,93.9437,94.0508,93044.0
2018-07-24 11:50:00,114.22,114.24,114.12,114.22,84487.0,94.0508,94.0673,93.9684,94.0508,84487.0
2018-07-24 11:55:00,114.23,114.33,114.14,114.31,137495.0,94.059,94.1414,93.9849,94.1249,137495.0
2018-07-24 12:00:00,114.32,114.33,114.21,114.28,89686.0,94.1331,94.1414,94.0426,94.1002,89686.0
2018-07-24 12:05:00,114.28,114.3,114.21,114.27,69738.0,94.1002,94.1167,94.0426,94.092,69738.0
2018-07-24 12:10:00,114.27,114.33,114.24,114.27,64727.0,94.092,94.1414,94.0673,94.092,64727.0
2018-07-24 12:15:00,114.27,114.3,114.23,114.25,104609.0,94.092,94.1167,94.059,94.0755,104609.0
2018-07-24 12:20:00,114.25,114.31,114.24,114.3,89723.0,94.0755,94.1249,94.0673,94.1167,89723.0
2018-07-24 12:25:00,114.3,114.43,114.26,114.43,72446.0,94.1167,94.2237,94.0837,94.2237,72446.0
2018-07-24 12:30:00,114.43,114.45,114.38,114.43,88932.0,94.2237,94.2402,94.1825,94.2237,88932.0
2018-07-24 12:35:00,114.43,114.45,114.34,114.45,70078.0,94.2237,94.2402,94.1496,94.2402,70078.0
2018-07-24 12:40:00,114.45,114.6,114.44,114.59,159133.0,94.2402,94.3637,94.2319,94.3555,159133.0
2018-07-24 12:45:00,114.6,114.64,114.47,114.58,101742.0,94.3637,94.3966,94.2566,94.3472,101742.0
2018-07-24 12:50:00,114.58,114.58,114.51,114.55,85808.0,94.3472,94.3472,94.2896,94.3225,85808.0
2018-07-24 12:55:00,114.54,114.65,114.54,114.63,87927.0,94.3143,94.4049,94.3143,94.3884,87927.0
2018-07-24 13:00:00,114.63,114.73,114.61,114.71,100878.0,94.3884,94.4707,94.3719,94.4543,100878.0
2018-07-24 13:05:00,114.71,114.78,114.68,114.68,125454.0,94.4543,94.5119,94.4296,94.4296,125454.0
2018-07-24 13:10:00,114.68,114.69,114.61,114.68,101706.0,94.4296,94.4378,94.3719,94.4296,101706.0
2018-07-24 13:15:00,114.68,114.69,114.47,114.49,104386.0,94.4296,94.4378,94.2566,94.2731,104386.0
2018-07-24 13:20:00,114.49,114.6,114.38,114.43,110885.0,94.2731,94.3637,94.1825,94.2237,110885.0
2018-07-24 13:25:00,114.43,114.44,114.29,114.36,87738.0,94.2237,94.2319,94.1084,94.1661,87738.0
2018-07-24 13:30:00,114.36,114.39,114.17,114.3,134150.0,94.1661,94.1908,94.0096,94.1167,134150.0
2018-07-24 13:35:00,114.3,114.3,114.16,114.2,103245.0,94.1167,94.1167,94.0014,94.0343,103245.0
2018-07-24 13:40:00,114.19,114.29,114.05,114.08,119638.0,94.0261,94.1084,93.9108,93.9355,119638.0
2018-07-24 13:45:00,114.09,114.25,114.01,114.23,147144.0,93.9437,94.0755,93.8779,94.059,147144.0
2018-07-24 13:50:00,114.22,114.29,114.16,114.26,60126.0,94.0508,94.1084,94.0014,94.0837,60126.0
2018-07-24 13:55:00,114.26,114.31,114.17,114.21,123139.0,94.0837,94.1249,94.0096,94.0426,123139.0
2018-07-24 14:00:00,114.21,114.22,113.98,114.02,174619.0,94.0426,94.0508,93.8532,93.8861,174619.0
2018-07-24 14:05:00,114.01,114.01,113.83,113.93,151539.0,93.8779,93.8779,93.7297,93.812,151539.0
2018-07-24 14:10:00,113.93,113.96,113.82,113.82,129614.0,93.812,93.8367,93.7214,93.7214,129614.0
2018-07-24 14:15:00,113.83,113.98,113.78,113.95,138775.0,93.7297,93.8532,93.6885,93.8285,138775.0
2018-07-24 14:20:00,113.95,113.98,113.79,113.88,99942.0,93.8285,93.8532,93.6967,93.7708,99942.0
2018-07-24 14:25:00,113.88,113.93,113.81,113.85,139685.0,93.7708,93.812,93.7132,93.7461,139685.0
2018-07-24 14:30:00,113.85,113.94,113.74,113.89,86010.0,93.7461,93.8202,93.6555,93.7791,86010.0
2018-07-24 14:35:00,113.88,113.99,113.86,113.89,61203.0,93.7708,93.8614,93.7544,93.7791,61203.0
2018-07-24 14:40:00,113.89,114.05,113.88,113.99,82804.0,93.7791,93.9108,93.7708,93.8614,82804.0
2018-07-24 14:45:00,113.99,114.12,113.97,114.04,83511.0,93.8614,93.9684,93.8449,93.9026,83511.0
2018-07-24 14:50:00,114.04,114.05,113.9,113.95,62525.0,93.9026,93.9108,93.7873,93.8285,62525.0
2018-07-24 14:55:00,113.95,114.08,113.93,114.05,63102.0,93.8285,93.9355,93.812,93.9108,63102.0
2018-07-24 15:00:00,114.06,114.06,113.98,114.02,53590.0,93.919,93.919,93.8532,93.8861,53590.0
2018-07-24 15:05:00,114.03,114.09,113.96,114.08,90976.0,93.8943,93.9437,93.8367,93.9355,90976.0
2018-07-24 15:10:00,114.07,114.09,113.98,114.04,77164.0,93.9273,93.9437,93.8532,93.9026,77164.0
2018-07-24 15:15:00,114.03,114.08,113.94,114.03,58900.0,93.8943,93.9355,93.8202,93.8943,58900.0
2018-07-24 15:20:00,114.03,114.05,113.98,113.98,43436.0,93.8943,93.9108,93.8532,93.8532,43436.0
2018-07-24 15:25:00,114.0,114.03,113.93,113.97,60343.0,93.8696,93.8943,93.812,93.8449,60343.0
2018-07-24 15:30:00,113.96,114.05,113.89,114.05,101248.0,93.8367,93.9108,93.7791,93.9108,101248.0
2018-07-24 15:35:00,114.05,114.06,113.97,114.02,96008.0,93.9108,93.919,93.8449,93.8861,96008.0
2018-07-24 15:40:00,114.01,114.19,114.01,114.16,183219.0,93.8779,94.0261,93.8779,94.0014,183219.0
2018-07-24 15:45:00,114.16,114.19,114.02,114.18,167924.0,94.0014,94.0261,93.8861,94.0179,167924.0
2018-07-24 15:50:00,114.19,114.32,114.18,114.26,241288.0,94.0261,94.1331,94.0179,94.0837,241288.0
2018-07-24 15:55:00,114.26,114.32,114.09,114.15,401599.0,94.0837,94.1331,93.9437,93.9931,401599.0
2018-07-25 09:30:00,113.88,114.06,113.82,113.82,253028.0,93.7708,93.919,93.7214,93.7214,253028.0
2018-07-25 09:35:00,113.82,113.86,113.62,113.74,140154.0,93.7214,93.7544,93.5567,93.6555,140154.0
2018-07-25 09:40:00,113.77,114.03,113.72,113.93,148653.0,93.6802,93.8943,93.6391,93.812,148653.0
2018-07-25 09:45:00,113.93,114.24,113.93,114.18,120773.0,93.812,94.0673,93.812,94.0179,120773.0
2018-07-25 09:50:00,114.19,114.24,113.84,113.87,212318.0,94.0261,94.0673,93.7379,93.7626,212318.0
2018-07-25 09:55:00,113.88,113.89,113.74,113.8,98748.0,93.7708,93.7791,93.6555,93.705,98748.0
2018-07-25 10:00:00,113.82,113.92,113.72,113.89,87943.0,93.7214,93.8038,93.6391,93.7791,87943.0
2018-07-25 10:05:00,113.89,113.89,113.69,113.69,152799.0,93.7791,93.7791,93.6144,93.6144,152799.0
2018-07-25 10:10:00,113.69,113.77,113.59,113.65,105285.0,93.6144,93.6802,93.532,93.5814,105285.0
2018-07-25 10:15:00,113.65,113.71,113.46,113.51,136466.0,93.5814,93.6308,93.425,93.4662,136466.0
2018-07-25 10:20:00,113.52,113.53,113.38,113.46,136671.0,93.4744,93.4826,93.3591,93.425,136671.0
2018-07-25 10:25:00,113.47,113.61,113.42,113.6,103161.0,93.4332,93.5485,93.3921,93.5403,103161.0
2018-07-25 10:30:00,113.61,113.83,113.53,113.83,119073.0,93.5485,93.7297,93.4826,93.7297,119073.0
2018-07-25 10:35:00,113.82,113.99,113.81,113.98,88972.0,93.7214,93.8614,93.7132,93.8532,88972.0
2018-07-25 10:40:00,113.99,114.03,113.77,113.99,245593.0,93.8614,93.8943,93.6802,93.8614,245593.0
2018-07-25 10:45:00,113.99,114.27,113.99,114.15,124714.0,93.8614,94.092,93.8614,93.9931,124714.0
2018-07-25 10:50:00,114.15,114.25,113.99,114.09,168758.0,93.9931,94.0755,93.8614,93.9437,168758.0
2018-07-25 10:55:00,114.09,114.25,114.05,114.17,124972.0,93.9437,94.0755,93.9108,94.0096,124972.0
2018-07-25 11:00:00,114.15,114.23,113.95,113.98,122392.0,93.9931,94.059,93.8285,93.8532,122392.0
2018-07-25 11:05:00,113.99,114.02,113.86,113.9,64716.0,93.8614,93.8861,93.7544,93.7873,64716.0
2018-07-25 11:10:00,113.9,113.9,113.75,113.84,124750.0,93.7873,93.7873,93.6638,93.7379,124750.0
2018-07-25 11:15:00,113.85,114.0,113.8,113.99,67631.0,93.7461,93.8696,93.705,93.8614,67631.0
2018-07-25 11:20:00,114.0,114.15,113.97,114.08,91269.0,93.8696,93.9931,93.8449,93.9355,91269.0
2018-07-25 11:25:00,114.08,114.17,114.0,114.09,96266.0,93.9355,94.0096,93.8696,93.9437,96266.0
2018-07-25 11:30:00,114.09,114.14,114.03,114.09,70313.0,93.9437,93.9849,93.8943,93.9437,70313.0
2018-07-25 11:35:00,114.1,114.1,113.84,113.84,115757.0,93.952,93.952,93.7379,93.7379,115757.0
2018-07-25 11:40:00,113.84,114.02,113.75,113.97,108379.0,93.7379,93.8861,93.6638,93.8449,108379.0
2018-07-25 11:45:00,113.97,114.07,113.88,114.04,91952.0,93.8449,93.9273,93.7708,93.9026,91952.0
2018-07-25 11:50:00,114.06,114.12,114.01,114.03,115300.0,93.919,93.9684,93.8779,93.8943,115300.0
2018-07-25 11:55:00,114.02,114.24,114.01,114.23,172328.0,93.8861,94.0673,93.8779,94.059,172328.0
2018-07-25 12:00:00,114.24,114.33,114.24,114.33,93993.0,94.0673,94.1414,94.0673,94.1414,93993.0
2018-07-25 12:05:00,114.33,114.33,114.19,114.25,98670.0,94.1414,94.1414,94.0261,94.0755,98670.0
2018-07-25 12:10:00,114.26,114.51,114.26,114.4,179208.0,94.0837,94.2896,94.0837,94.199,179208.0
2018-07-25 12:15:00,114.41,114.43,114.28,114.31,100147.0,94.2072,94.2237,94.1002,94.1249,100147.0
2018-07-25 12:20:00,114.31,114.34,114.27,114.34,58710.0,94.1249,94.1496,94.092,94.1496,58710.0
2018-07-25 12:25:00,114.34,114.38,114.25,114.31,64540.0,94.1496,94.1825,94.0755,94.1249,64540.0
2018-07-25 12:30:00,114.32,114.32,114.1,114.18,71772.0,94.1331,94.1331,93.952,94.0179,71772.0
2018-07-25 12:35:00,114.19,114.24,114.17,114.23,58107.0,94.0261,94.0673,94.0096,94.059,58107.0
2018-07-25 12:40:00,114.24,114.28,114.18,114.24,74727.0,94.0673,94.1002,94.0179,94.0673,74727.0
2018-07-25 12:45:00,114.24,114.32,114.2,114.31,135101.0,94.0673,94.1331,94.0343,94.1249,135101.0
2018-07-25 12:50:00,114.32,114.49,114.3,114.46,144375.0,94.1331,94.2731,94.1167,94.2484,144375.0
2018-07-25 12:55:00,114.45,114.51,114.44,114.48,66056.0,94.2402,94.2896,94.2319,94.2649,66056.0
2018-07-25 13:00:00,114.49,114.5,114.27,114.28,67820.0,94.2731,94.2813,94.092,94.1002,67820.0
2018-07-25 13:05:00,114.28,114.35,114.21,114.25,94663.0,94.1002,94.1578,94.0426,94.0755,94663.0
2018-07-25 13:10:00,114.25,114.28,114.11,114.12,60992.0,94.0755,94.1002,93.9602,93.9684,60992.0
2018-07-25 13:15:00,114.13,114.13,113.96,113.98,75720.0,93.9767,93.9767,93.8367,93.8532,75720.0
2018-07-25 13:20:00,113.98,114.04,113.94,114.01,67511.0,93.8532,93.9026,93.8202,93.8779,67511.0
2018-07-25 13:25:00,114.01,114.08,113.99,114.02,60287.0,93.8779,93.9355,93.8614,93.8861,60287.0
2018-07-25 13:30:00,114.02,114.15,113.98,114.14,64587.0,93.8861,93.9931,93.8532,93.9849,64587.0
2018-07-25 13:35:00,114.13,114.2,114.06,114.19,101005.0,93.9767,94.0343,93.919,94.0261,101005.0
2018-07-25 13:40:00,114.19,114.28,114.15,114.17,61404.0,94.0261,94.1002,93.9931,94.0096,61404.0
2018-07-25 13:45:00,114.16,114.23,114.16,114.2,51476.0,94.0014,94.059,94.0014,94.0343,51476.0
2018-07-25 13:50:00,114.2,114.22,114.16,114.21,67621.0,94.0343,94.0508,94.0014,94.0426,67621.0
2018-07-25 13:55:00,114.21,114.32,114.2,114.29,72008.0,94.0426,94.1331,94.0343,94.1084,72008.0
2018-07-25 14:00:00,114.28,114.31,114.19,114.22,91486.0,94.1002,94.1249,94.0261,94.0508,91486.0
2018-07-25 14:05:00,114.22,114.47,114.22,114.46,90216.0,94.0508,94.2566,94.0508,94.2484,90216.0
2018-07-25 14:10:00,114.46,114.49,114.39,114.46,73032.0,94.2484,94.2731,94.1908,94.2484,73032.0
2018-07-25 14:15:00,114.47,114.49,114.39,114.41,72946.0,94.2566,94.2731,94.1908,94.2072,72946.0
2018-07-25 14:20:00,114.41,114.42,114.33,114.33,77515.0,94.2072,94.2155,94.1414,94.1414,77515.0
2018-07-25 14:25:00,114.33,114.43,114.32,114.43,116406.0,94.1414,94.2237,94.1331,94.2237,116406.0
2018-07-25 14:30:00,114.43,114.49,114.42,114.47,73273.0,94.2237,94.2731,94.2155,94.2566,73273.0
2018-07-25 14:35:00,114.48,114.59,114.47,114.56,126064.0,94.2649,94.3555,94.2566,94.3307,126064.0
2018-07-25 14:40:00,114.56,114.6,114.5,114.57,128413.0,94.3307,94.3637,94.2813,94.339,128413.0
2018-07-25 14:45:00,114.57,114.66,114.53,114.64,140624.0,94.339,94.4131,94.306,94.3966,140624.0
2018-07-25 14:50:00,114.64,114.7,114.58,114.67,123926.0,94.3966,94.446,94.3472,94.4213,123926.0
2018-07-25 14:55:00,114.68,114.69,114.59,114.63,90600.0,94.4296,94.4378,94.3555,94.3884,90600.0
2018-07-25 15:00:00,114.63,114.66,114.61,114.63,70264.0,94.3884,94.4131,94.3719,94.3884,70264.0
2018-07-25 15:05:00,114.63,114.73,114.62,114.71,95599.0,94.3884,94.4707,94.3802,94.4543,95599.0
2018-07-25 15:10:00,114.71,114.75,114.63,114.63,69985.0,94.4543,94.4872,94.3884,94.3884,69985.0
2018-07-25 15:15:00,114.64,114.69,114.61,114.65,101372.0,94.3966,94.4378,94.3719,94.4049,101372.0
2018-07-25 15:20:00,114.65,114.79,114.65,114.77,90678.0,94.4049,94.5201,94.4049,94.5037,90678.0
2018-07-25 15:25:00,114.77,114.82,114.69,114.73,93257.0,94.5037,94.5448,94.4378,94.4707,93257.0
2018-07-25 15:30:00,114.74,114.8,114.64,114.76,106855.0,94.479,94.5284,94.3966,94.4954,106855.0
2018-07-25 15:35:00,114.76,115.2,114.75,115.14,475149.0,94.4954,94.8577,94.4872,94.8083,475149.0
2018-07-25 15:40:00,115.14,115.47,115.14,115.28,283105.0,94.8083,95.0801,94.8083,94.9236,283105.0
2018-07-25 15:45:00,115.28,115.52,114.99,115.33,282007.0,94.9236,95.1212,94.6848,94.9648,282007.0
2018-07-25 15:50:00,115.33,115.43,115.11,115.17,494465.0,94.9648,95.0471,94.7836,94.833,494465.0
2018-07-25 15:55:00,115.17,115.2,114.87,115.18,805648.0,94.833,94.8577,94.586,94.8413,805648.0
2018-07-26 09:30:00,115.42,115.59,115.03,115.11,354026.0,95.0389,95.1789,94.7178,94.7836,354026.0
2018-07-26 09:35:00,115.12,115.53,115.09,115.22,167759.0,94.7919,95.1295,94.7672,94.8742,167759.0
2018-07-26 09:40:00,115.24,115.43,115.14,115.22,174469.0,94.8907,95.0471,94.8083,94.8742,174469.0
2018-07-26 09:45:00,115.21,115.31,115.09,115.13,129341.0,94.866,94.9483,94.7672,94.8001,129341.0
2018-07-26 09:50:00,115.13,115.38,115.02,115.28,231954.0,94.8001,95.006,94.7095,94.9236,231954.0
2018-07-26 09:55:00,115.29,115.39,115.06,115.21,124998.0,94.9318,95.0142,94.7425,94.866,124998.0
2018-07-26 10:00:00,115.24,115.25,114.89,114.93,139515.0,94.8907,94.8989,94.6025,94.6354,139515.0
2018-07-26 10:05:00,114.93,114.96,114.76,114.84,187390.0,94.6354,94.6601,94.4954,94.5613,187390.0
2018-07-26 10:10:00,114.84,115.0,114.79,114.83,129675.0,94.5613,94.6931,94.5201,94.5531,129675.0
2018-07-26 10:15:00,114.83,114.99,114.78,114.98,84258.0,94.5531,94.6848,94.5119,94.6766,84258.0
2018-07-26 10:20:00,114.98,115.03,114.9,115.01,70984.0,94.6766,94.7178,94.6107,94.7013,70984.0
2018-07-26 10:25:00,115.0,115.02,114.81,114.83,114120.0,94.6931,94.7095,94.5366,94.5531,114120.0
2018-07-26 10:30:00,114.83,114.95,114.77,114.91,102186.0,94.5531,94.6519,94.5037,94.6189,102186.0
2018-07-26 10:35:00,114.91,115.15,114.88,115.14,127620.0,94.6189,94.8166,94.5942,94.8083,127620.0
2018-07-26 10:40:00,115.14,115.17,115.01,115.15,81754.0,94.8083,94.833,94.7013,94.8166,81754.0
2018-07-26 10:45:00,115.15,115.19,114.85,114.86,109326.0,94.8166,94.8495,94.5695,94.5778,109326.0
2018-07-26 10:50:00,114.86,115.11,114.85,115.08,138545.0,94.5778,94.7836,94.5695,94.7589,138545.0
2018-07-26 10:55:00,115.08,115.15,114.94,115.13,141542.0,94.7589,94.8166,94.6436,94.8001,141542.0
2018-07-26 11:00:00,115.13,115.2,115.0,115.15,119425.0,94.8001,94.8577,94.6931,94.8166,119425.0
2018-07-26 11:05:00,115.15,115.35,115.13,115.3,76774.0,94.8166,94.9812,94.8001,94.9401,76774.0
2018-07-26 11:10:00,115.3,115.36,115.19,115.27,138567.0,94.9401,94.9895,94.8495,94.9154,138567.0
2018-07-26 11:15:00,115.27,115.28,115.18,115.2,80483.0,94.9154,94.9236,94.8413,94.8577,80483.0
2018-07-26 11:20:00,115.2,115.25,115.15,115.15,93626.0,94.8577,94.8989,94.8166,94.8166,93626.0
2018-07-26 11:25:00,115.15,115.18,115.0,115.06,95579.0,94.8166,94.8413,94.6931,94.7425,95579.0
2018-07-26 11:30:00,115.06,115.1,114.99,115.05,89961.0,94.7425,94.7754,94.6848,94.7342,89961.0
2018-07-26 11:35:00,115.05,115.22,115.03,115.17,66247.0,94.7342,94.8742,94.7178,94.833,66247.0
2018-07-26 11:40:00,115.18,115.29,115.13,115.14,85743.0,94.8413,94.9318,94.8001,94.8083,85743.0
2018-07-26 11:45:00,115.15,115.27,115.13,115.24,72884.0,94.8166,94.9154,94.8001,94.8907,72884.0
2018-07-26 11:50:00,115.24,115.32,115.18,115.22,62568.0,94.8907,94.9565,94.8413,94.8742,62568.0
2018-07-26 11:55:00,115.23,115.36,115.21,115.35,99094.0,94.8824,94.9895,94.866,94.9812,99094.0
2018-07-26 12:00:00,115.35,115.45,115.34,115.43,81667.0,94.9812,95.0636,94.973,95.0471,81667.0
2018-07-26 12:05:00,115.43,115.43,115.28,115.3,56210.0,95.0471,95.0471,94.9236,94.9401,56210.0
2018-07-26 12:10:00,115.3,115.49,115.27,115.44,79550.0,94.9401,95.0965,94.9154,95.0554,79550.0
2018-07-26 12:15:00,115.44,115.44,115.27,115.27,92768.0,95.0554,95.0554,94.9154,94.9154,92768.0
2018-07-26 12:20:00,115.28,115.29,115.2,115.23,85562.0,94.9236,94.9318,94.8577,94.8824,85562.0
2018-07-26 12:25:00,115.23,115.27,115.14,115.22,59738.0,94.8824,94.9154,94.8083,94.8742,59738.0
2018-07-26 12:30:00,115.22,115.26,115.19,115.23,59710.0,94.8742,94.9071,94.8495,94.8824,59710.0
2018-07-26 12:35:00,115.23,115.27,115.2,115.25,93238.0,94.8824,94.9154,94.8577,94.8989,93238.0
2018-07-26 12:40:00,115.25,115.25,115.18,115.22,41034.0,94.8989,94.8989,94.8413,94.8742,41034.0
2018-07-26 12:45:00,115.21,115.25,115.1,115.13,101906.0,94.866,94.8989,94.7754,94.8001,101906.0
2018-07-26 12:50:00,115.14,115.2,114.94,114.98,103430.0,94.8083,94.8577,94.6436,94.6766,103430.0
2018-07-26 12:55:00,114.99,115.02,114.93,114.97,49239.0,94.6848,94.7095,94.6354,94.6684,49239.0
2018-07-26 13:00:00,114.97,115.07,114.93,115.07,63711.0,94.6684,94.7507,94.6354,94.7507,63711.0
2018-07-26 13:05:00,115.07,115.07,114.96,114.99,47376.0,94.7507,94.7507,94.6601,94.6848,47376.0
2018-07-26 13:10:00,114.99,115.04,114.97,114.99,31983.0,94.6848,94.726,94.6684,94.6848,31983.0
2018-07-26 13:15:00,115.0,115.09,114.98,115.08,101368.0,94.6931,94.7672,94.6766,94.7589,101368.0
2018-07-26 13:20:00,115.09,115.18,115.08,115.17,59002.0,94.7672,94.8413,94.7589,94.833,59002.0
2018-07-26 13:25:00,115.17,115.22,115.11,115.15,59084.0,94.833,94.8742,94.7836,94.8166,59084.0
2018-07-26 13:30:00,115.15,115.17,115.05,115.09,60360.0,94.8166,94.833,94.7342,94.7672,60360.0
2018-07-26 13:35:00,115.1,115.14,114.96,114.98,49809.0,94.7754,94.8083,94.6601,94.6766,49809.0
2018-07-26 13:40:00,114.97,115.07,114.97,115.04,43976.0,94.6684,94.7507,94.6684,94.726,43976.0
2018-07-26 13:45:00,115.04,115.07,115.0,115.06,31852.0,94.726,94.7507,94.6931,94.7425,31852.0
2018-07-26 13:50:00,115.05,115.1,115.03,115.03,75612.0,94.7342,94.7754,94.7178,94.7178,75612.0
2018-07-26 13:55:00,115.03,115.06,114.97,114.99,49872.0,94.7178,94.7425,94.6684,94.6848,49872.0
2018-07-26 14:00:00,114.99,114.99,114.73,114.78,159146.0,94.6848,94.6848,94.4707,94.5119,159146.0
2018-07-26 14:05:00,114.77,114.87,114.7,114.72,100923.0,94.5037,94.586,94.446,94.4625,100923.0
2018-07-26 14:10:00,114.72,114.78,114.65,114.67,118998.0,94.4625,94.5119,94.4049,94.4213,118998.0
2018-07-26 14:15:00,114.67,114.72,114.67,114.68,53863.0,94.4213,94.4625,94.4213,94.4296,53863.0
2018-07-26 14:20:00,114.68,114.7,114.58,114.69,92324.0,94.4296,94.446,94.3472,94.4378,92324.0
2018-07-26 14:25:00,114.7,114.86,114.69,114.85,65185.0,94.446,94.5778,94.4378,94.5695,65185.0
2018-07-26 14:30:00,114.83,114.96,114.8,114.9,47331.0,94.5531,94.6601,94.5284,94.6107,47331.0
2018-07-26 14:35:00,114.89,115.0,114.88,114.99,57197.0,94.6025,94.6931,94.5942,94.6848,57197.0
2018-07-26 14:40:00,114.99,115.04,114.94,114.98,91741.0,94.6848,94.726,94.6436,94.6766,91741.0
2018-07-26 14:45:00,114.97,115.02,114.96,114.99,41197.0,94.6684,94.7095,94.6601,94.6848,41197.0
2018-07-26 14:50:00,115.0,115.09,115.0,115.06,45211.0,94.6931,94.7672,94.6931,94.7425,45211.0
2018-07-26 14:55:00,115.06,115.06,114.96,114.97,69774.0,94.7425,94.7425,94.6601,94.6684,69774.0
2018-07-26 15:00:00,114.97,114.98,114.85,114.89,40502.0,94.6684,94.6766,94.5695,94.6025,40502.0
2018-07-26 15:05:00,114.89,114.97,114.82,114.94,67365.0,94.6025,94.6684,94.5448,94.6436,67365.0
2018-07-26 15:10:00,114.94,114.94,114.8,114.92,90464.0,94.6436,94.6436,94.5284,94.6272,90464.0
2018-07-26 15:15:00,114.92,114.95,114.87,114.92,51054.0,94.6272,94.6519,94.586,94.6272,51054.0
2018-07-26 15:20:00,114.92,114.95,114.86,114.88,73653.0,94.6272,94.6519,94.5778,94.5942,73653.0
2018-07-26 15:25:00,114.87,114.92,114.83,114.89,88887.0,94.586,94.6272,94.5531,94.6025,88887.0
2018-07-26 15:30:00,114.89,114.96,114.89,114.94,58963.0,94.6025,94.6601,94.6025,94.6436,58963.0
2018-07-26 15:35:00,114.94,114.94,114.86,114.87,59437.0,94.6436,94.6436,94.5778,94.586,59437.0
2018-07-26 15:40:00,114.88,114.88,114.61,114.61,117684.0,94.5942,94.5942,94.3719,94.3719,117684.0
2018-07-26 15:45:00,114.6,114.82,114.6,114.77,184037.0,94.3637,94.5448,94.3637,94.5037,184037.0
2018-07-26 15:50:00,114.76,114.81,114.72,114.77,119190.0,94.4954,94.5366,94.4625,94.5037,119190.0
2018-07-26 15:55:00,114.77,114.91,114.72,114.84,444008.0,94.5037,94.6189,94.4625,94.5613,444008.0
2018-07-27 09:30:00,115.19,115.44,115.08,115.23,421208.0,94.8495,95.0554,94.7589,94.8824,421208.0
2018-07-27 09:35:00,115.22,115.55,115.2,115.31,226743.0,94.8742,95.1459,94.8577,94.9483,226743.0
2018-07-27 09:40:00,115.29,115.74,115.29,115.56,254075.0,94.9318,95.3024,94.9318,95.1542,254075.0
2018-07-27 09:45:00,115.56,115.62,115.41,115.41,206549.0,95.1542,95.2036,95.0307,95.0307,206549.0
2018-07-27 09:50:00,115.41,115.6,115.3,115.58,168166.0,95.0307,95.1871,94.9401,95.1706,168166.0
2018-07-27 09:55:00,115.59,115.74,115.38,115.42,153927.0,95.1789,95.3024,95.006,95.0389,153927.0
2018-07-27 10:00:00,115.42,115.56,115.32,115.55,253911.0,95.0389,95.1542,94.9565,95.1459,253911.0
2018-07-27 10:05:00,115.55,115.74,115.53,115.72,130177.0,95.1459,95.3024,95.1295,95.2859,130177.0
2018-07-27 10:10:00,115.72,115.84,115.6,115.78,182834.0,95.2859,95.3847,95.1871,95.3353,182834.0
2018-07-27 10:15:00,115.78,115.89,115.74,115.85,131673.0,95.3353,95.4259,95.3024,95.393,131673.0
2018-07-27 10:20:00,115.85,115.85,115.51,115.52,144674.0,95.393,95.393,95.113,95.1212,144674.0
2018-07-27 10:25:00,115.52,115.68,115.48,115.49,137249.0,95.1212,95.253,95.0883,95.0965,137249.0
2018-07-27 10:30:00,115.47,115.64,115.38,115.45,143063.0,95.0801,95.22,95.006,95.0636,143063.0
2018-07-27 10:35:00,115.45,115.51,115.38,115.49,193756.0,95.0636,95.113,95.006,95.0965,193756.0
2018-07-27 10:40:00,115.5,115.75,115.49,115.71,175305.0,95.1048,95.3106,95.0965,95.2777,175305.0
2018-07-27 10:45:00,115.72,115.81,115.63,115.78,156388.0,95.2859,95.36,95.2118,95.3353,156388.0
2018-07-27 10:50:00,115.79,115.88,115.76,115.8,152627.0,95.3436,95.4177,95.3189,95.3518,152627.0
2018-07-27 10:55:00,115.8,115.81,115.7,115.81,114657.0,95.3518,95.36,95.2694,95.36,114657.0
2018-07-27 11:00:00,115.81,115.81,115.62,115.66,109731.0,95.36,95.36,95.2036,95.2365,109731.0
2018-07-27 11:05:00,115.66,115.66,115.51,115.57,108848.0,95.2365,95.2365,95.113,95.1624,108848.0
2018-07-27 11:10:00,115.57,115.64,115.47,115.58,102502.0,95.1624,95.22,95.0801,95.1706,102502.0
2018-07-27 11:15:00,115.59,115.68,115.53,115.65,94861.0,95.1789,95.253,95.1295,95.2283,94861.0
2018-07-27 11:20:00,115.65,115.79,115.64,115.77,90445.0,95.2283,95.3436,95.22,95.3271,90445.0
2018-07-27 11:25:00,115.76,115.82,115.74,115.79,95881.0,95.3189,95.3683,95.3024,95.3436,95881.0
2018-07-27 11:30:00,115.79,115.79,115.61,115.62,67134.0,95.3436,95.3436,95.1953,95.2036,67134.0
2018-07-27 11:35:00,115.6,115.63,115.51,115.52,60558.0,95.1871,95.2118,95.113,95.1212,60558.0
2018-07-27 11:40:00,115.53,115.59,115.41,115.42,79322.0,95.1295,95.1789,95.0307,95.0389,79322.0
2018-07-27 11:45:00,115.41,115.42,115.32,115.37,97566.0,95.0307,95.0389,94.9565,94.9977,97566.0
2018-07-27 11:50:00,115.38,115.39,115.2,115.22,91693.0,95.006,95.0142,94.8577,94.8742,91693.0
2018-07-27 11:55:00,115.23,115.29,115.22,115.23,59002.0,94.8824,94.9318,94.8742,94.8824,59002.0
2018-07-27 12:00:00,115.24,115.27,115.15,115.17,117768.0,94.8907,94.9154,94.8166,94.833,117768.0
2018-07-27 12:05:00,115.18,115.29,115.18,115.27,74180.0,94.8413,94.9318,94.8413,94.9154,74180.0
2018-07-27 12:10:00,115.28,115.39,115.28,115.33,110027.0,94.9236,95.0142,94.9236,94.9648,110027.0
2018-07-27 12:15:00,115.33,115.47,115.31,115.46,67734.0,94.9648,95.0801,94.9483,95.0718,67734.0
2018-07-27 12:20:00,115.47,115.48,115.34,115.41,79541.0,95.0801,95.0883,94.973,95.0307,79541.0
2018-07-27 12:25:00,115.41,115.47,115.37,115.46,86486.0,95.0307,95.0801,94.9977,95.0718,86486.0
2018-07-27 12:30:00,115.46,115.46,115.33,115.39,123918.0,95.0718,95.0718,94.9648,95.0142,123918.0
2018-07-27 12:35:00,115.38,115.4,115.14,115.16,123738.0,95.006,95.0224,94.8083,94.8248,123738.0
2018-07-27 12:40:00,115.15,115.24,115.13,115.24,111265.0,94.8166,94.8907,94.8001,94.8907,111265.0
2018-07-27 12:45:00,115.24,115.27,115.08,115.08,68830.0,94.8907,94.9154,94.7589,94.7589,68830.0
2018-07-27 12:50:00,115.08,115.17,115.0,115.11,104091.0,94.7589,94.833,94.6931,94.7836,104091.0
2018-07-27 12:55:00,115.11,115.2,114.97,115.02,92155.0,94.7836,94.8577,94.6684,94.7095,92155.0
2018-07-27 13:00:00,115.01,115.01,114.81,115.0,183942.0,94.7013,94.7013,94.5366,94.6931,183942.0
2018-07-27 13:05:00,115.01,115.14,114.95,115.01,111539.0,94.7013,94.8083,94.6519,94.7013,111539.0
2018-07-27 13:10:00,115.01,115.03,114.89,115.02,64410.0,94.7013,94.7178,94.6025,94.7095,64410.0
2018-07-27 13:15:00,115.02,115.12,114.85,115.1,86783.0,94.7095,94.7919,94.5695,94.7754,86783.0
2018-07-27 13:20:00,115.1,115.18,115.06,115.15,51444.0,94.7754,94.8413,94.7425,94.8166,51444.0
2018-07-27 13:25:00,115.15,115.27,115.12,115.27,66717.0,94.8166,94.9154,94.7919,94.9154,66717.0
2018-07-27 13:30:00,115.27,115.41,115.25,115.4,107052.0,94.9154,95.0307,94.8989,95.0224,107052.0
2018-07-27 13:35:00,115.4,115.47,115.3,115.46,88768.0,95.0224,95.0801,94.9401,95.0718,88768.0
2018-07-27 13:40:00,115.47,115.58,115.4,115.56,75289.0,95.0801,95.1706,95.0224,95.1542,75289.0
2018-07-27 13:45:00,115.56,115.68,115.56,115.63,117825.0,95.1542,95.253,95.1542,95.2118,117825.0
2018-07-27 13:50:00,115.62,115.79,115.6,115.67,89766.0,95.2036,95.3436,95.1871,95.2447,89766.0
2018-07-27 13:55:00,115.67,115.8,115.66,115.77,84926.0,95.2447,95.3518,95.2365,95.3271,84926.0
2018-07-27 14:00:00,115.78,115.82,115.67,115.68,112579.0,95.3353,95.3683,95.2447,95.253,112579.0
2018-07-27 14:05:00,115.7,115.74,115.61,115.63,77807.0,95.2694,95.3024,95.1953,95.2118,77807.0
2018-07-27 14:10:00,115.64,115.7,115.59,115.65,79302.0,95.22,95.2694,95.1789,95.2283,79302.0
2018-07-27 14:15:00,115.65,115.72,115.54,115.6,102075.0,95.2283,95.2859,95.1377,95.1871,102075.0
2018-07-27 14:20:00,115.6,115.75,115.6,115.74,49050.0,95.1871,95.3106,95.1871,95.3024,49050.0
2018-07-27 14:25:00,115.74,115.74,115.66,115.71,59470.0,95.3024,95.3024,95.2365,95.2777,59470.0
2018-07-27 14:30:00,115.71,115.81,115.64,115.76,102989.0,95.2777,95.36,95.22,95.3189,102989.0
2018-07-27 14:35:00,115.76,115.78,115.67,115.71,68196.0,95.3189,95.3353,95.2447,95.2777,68196.0
2018-07-27 14:40:00,115.71,115.84,115.71,115.76,94611.0,95.2777,95.3847,95.2777,95.3189,94611.0
2018-07-27 14:45:00,115.75,115.88,115.74,115.82,117047.0,95.3106,95.4177,95.3024,95.3683,117047.0
2018-07-27 14:50:00,115.82,115.95,115.82,115.94,128136.0,95.3683,95.4753,95.3683,95.4671,128136.0
2018-07-27 14:55:00,115.93,115.93,115.76,115.81,78605.0,95.4588,95.4588,95.3189,95.36,78605.0
2018-07-27 15:00:00,115.82,115.94,115.81,115.93,104254.0,95.3683,95.4671,95.36,95.4588,104254.0
2018-07-27 15:05:00,115.94,115.96,115.87,115.88,78062.0,95.4671,95.4835,95.4094,95.4177,78062.0
2018-07-27 15:10:00,115.88,115.91,115.81,115.87,59062.0,95.4177,95.4424,95.36,95.4094,59062.0
2018-07-27 15:15:00,115.88,115.94,115.85,115.88,46404.0,95.4177,95.4671,95.393,95.4177,46404.0
2018-07-27 15:20:00,115.87,115.91,115.85,115.91,95036.0,95.4094,95.4424,95.393,95.4424,95036.0
2018-07-27 15:25:00,115.91,115.97,115.88,115.94,151639.0,95.4424,95.4918,95.4177,95.4671,151639.0
2018-07-27 15:30:00,115.94,116.08,115.93,116.05,335586.0,95.4671,95.5823,95.4588,95.5576,335586.0
2018-07-27 15:35:00,116.05,116.15,116.03,116.14,213146.0,95.5576,95.64,95.5412,95.6317,213146.0
2018-07-27 15:40:00,116.14,116.3,116.11,116.22,299365.0,95.6317,95.7635,95.607,95.6976,299365.0
2018-07-27 15:45:00,116.23,116.25,116.11,116.11,264507.0,95.7059,95.7223,95.607,95.607,264507.0
2018-07-27 15:50:00,116.12,116.23,116.06,116.06,206946.0,95.6153,95.7059,95.5659,95.5659,206946.0
2018-07-27 15:55:00,116.06,116.12,115.94,116.05,547107.0,95.5659,95.6153,95.4671,95.5576,547107.0
2018-07-30 09:30:00,116.28,116.56,116.06,116.53,460830.0,95.747,95.9776,95.5659,95.9529,460830.0
2018-07-30 09:35:00,116.53,116.88,116.51,116.73,226693.0,95.9529,96.2411,95.9364,96.1176,226693.0
2018-07-30 09:40:00,116.73,116.88,116.65,116.7,147715.0,96.1176,96.2411,96.0517,96.0929,147715.0
2018-07-30 09:45:00,116.7,117.09,116.7,117.08,281777.0,96.0929,96.414,96.0929,96.4058,281777.0
2018-07-30 09:50:00,117.07,117.35,117.07,117.32,192229.0,96.3975,96.6281,96.3975,96.6034,192229.0
2018-07-30 09:55:00,117.32,117.39,117.18,117.29,173519.0,96.6034,96.661,96.4881,96.5787,173519.0
2018-07-30 10:00:00,117.29,117.3,117.0,117.02,250182.0,96.5787,96.5869,96.3399,96.3564,250182.0
2018-07-30 10:05:00,117.02,117.09,116.88,116.95,131282.0,96.3564,96.414,96.2411,96.2987,131282.0
2018-07-30 10:10:00,116.94,117.16,116.88,117.03,210635.0,96.2905,96.4716,96.2411,96.3646,210635.0
2018-07-30 10:15:00,117.04,117.31,116.94,117.31,180455.0,96.3728,96.5951,96.2905,96.5951,180455.0
2018-07-30 10:20:00,117.31,117.45,117.25,117.36,172627.0,96.5951,96.7104,96.5457,96.6363,172627.0
2018-07-30 10:25:00,117.36,117.57,117.36,117.56,235848.0,96.6363,96.8092,96.6363,96.801,235848.0
2018-07-30 10:30:00,117.56,117.61,117.35,117.36,226568.0,96.801,96.8422,96.6281,96.6363,226568.0
2018-07-30 10:35:00,117.37,117.38,117.27,117.36,229462.0,96.6446,96.6528,96.5622,96.6363,229462.0
2018-07-30 10:40:00,117.36,117.41,117.25,117.41,169265.0,96.6363,96.6775,96.5457,96.6775,169265.0
2018-07-30 10:45:00,117.4,117.43,117.07,117.08,148424.0,96.6693,96.694,96.3975,96.4058,148424.0
2018-07-30 10:50:00,117.07,117.2,116.93,116.95,151770.0,96.3975,96.5046,96.2822,96.2987,151770.0
2018-07-30 10:55:00,116.95,117.1,116.83,116.85,154860.0,96.2987,96.4222,96.1999,96.2164,154860.0
2018-07-30 11:00:00,116.85,116.89,116.78,116.82,254526.0,96.2164,96.2493,96.1587,96.1917,254526.0
2018-07-30 11:05:00,116.84,116.98,116.72,116.94,151876.0,96.2081,96.3234,96.1093,96.2905,151876.0
2018-07-30 11:10:00,116.94,116.97,116.88,116.96,97342.0,96.2905,96.3152,96.2411,96.307,97342.0
2018-07-30 11:15:00,116.96,116.99,116.68,116.68,226488.0,96.307,96.3317,96.0764,96.0764,226488.0
2018-07-30 11:20:00,116.69,116.87,116.69,116.83,119002.0,96.0846,96.2328,96.0846,96.1999,119002.0
2018-07-30 11:25:00,116.83,116.9,116.77,116.81,100134.0,96.1999,96.2575,96.1505,96.1834,100134.0
2018-07-30 11:30:00,116.82,116.88,116.61,116.72,145561.0,96.1917,96.2411,96.0188,96.1093,145561.0
2018-07-30 11:35:00,116.72,116.72,116.49,116.57,129437.0,96.1093,96.1093,95.9199,95.9858,129437.0
2018-07-30 11:40:00,116.58,116.65,116.52,116.55,68752.0,95.9941,96.0517,95.9446,95.9694,68752.0
2018-07-30 11:45:00,116.54,116.6,116.52,116.52,89185.0,95.9611,96.0105,95.9446,95.9446,89185.0
2018-07-30 11:50:00,116.53,116.56,116.5,116.5,62550.0,95.9529,95.9776,95.9282,95.9282,62550.0
2018-07-30 11:55:00,116.5,116.65,116.45,116.5,110360.0,95.9282,96.0517,95.887,95.9282,110360.0
2018-07-30 12:00:00,116.5,116.5,116.28,116.31,125811.0,95.9282,95.9282,95.747,95.7717,125811.0
2018-07-30 12:05:00,116.32,116.45,116.29,116.38,82364.0,95.78,95.887,95.7553,95.8294,82364.0
2018-07-30 12:10:00,116.37,116.47,116.29,116.34,95297.0,95.8211,95.9035,95.7553,95.7964,95297.0
2018-07-30 12:15:00,116.35,116.42,116.3,116.37,69935.0,95.8047,95.8623,95.7635,95.8211,69935.0
2018-07-30 12:20:00,116.37,116.48,116.35,116.44,71454.0,95.8211,95.9117,95.8047,95.8788,71454.0
2018-07-30 12:25:00,116.44,116.53,116.35,116.45,207258.0,95.8788,95.9529,95.8047,95.887,207258.0
2018-07-30 12:30:00,116.46,116.58,116.44,116.46,236462.0,95.8952,95.9941,95.8788,95.8952,236462.0
2018-07-30 12:35:00,116.44,116.57,116.44,116.57,117682.0,95.8788,95.9858,95.8788,95.9858,117682.0
2018-07-30 12:40:00,116.56,116.73,116.51,116.7,174817.0,95.9776,96.1176,95.9364,96.0929,174817.0
2018-07-30 12:45:00,116.7,116.72,116.61,116.64,100527.0,96.0929,96.1093,96.0188,96.0435,100527.0
2018-07-30 12:50:00,116.64,116.7,116.58,116.67,92191.0,96.0435,96.0929,95.9941,96.0682,92191.0
2018-07-30 12:55:00,116.67,116.76,116.65,116.72,118797.0,96.0682,96.1423,96.0517,96.1093,118797.0
2018-07-30 13:00:00,116.71,116.74,116.66,116.7,85869.0,96.1011,96.1258,96.0599,96.0929,85869.0
2018-07-30 13:05:00,116.7,117.05,116.65,117.04,119864.0,96.0929,96.3811,96.0517,96.3728,119864.0
2018-07-30 13:10:00,117.05,117.22,117.05,117.2,96752.0,96.3811,96.521,96.3811,96.5046,96752.0
2018-07-30 13:15:00,117.2,117.24,117.11,117.11,87454.0,96.5046,96.5375,96.4305,96.4305,87454.0
2018-07-30 13:20:00,117.11,117.37,117.1,117.3,173792.0,96.4305,96.6446,96.4222,96.5869,173792.0
2018-07-30 13:25:00,117.3,117.41,117.21,117.33,108558.0,96.5869,96.6775,96.5128,96.6116,108558.0
2018-07-30 13:30:00,117.33,117.4,117.31,117.34,77886.0,96.6116,96.6693,96.5951,96.6199,77886.0
2018-07-30 13:35:00,117.34,117.35,117.25,117.33,62543.0,96.6199,96.6281,96.5457,96.6116,62543.0
2018-07-30 13:40:00,117.34,117.35,117.2,117.2,60951.0,96.6199,96.6281,96.5046,96.5046,60951.0
2018-07-30 13:45:00,117.19,117.24,117.18,117.2,53666.0,96.4963,96.5375,96.4881,96.5046,53666.0
2018-07-30 13:50:00,117.19,117.36,117.18,117.31,104369.0,96.4963,96.6363,96.4881,96.5951,104369.0
2018-07-30 13:55:00,117.3,117.33,117.2,117.3,58557.0,96.5869,96.6116,96.5046,96.5869,58557.0
2018-07-30 14:00:00,117.31,117.37,117.26,117.33,64781.0,96.5951,96.6446,96.554,96.6116,64781.0
2018-07-30 14:05:00,117.33,117.4,117.23,117.3,91474.0,96.6116,96.6693,96.5293,96.5869,91474.0
2018-07-30 14:10:00,117.3,117.38,117.25,117.37,48801.0,96.5869,96.6528,96.5457,96.6446,48801.0
2018-07-30 14:15:00,117.37,117.4,117.32,117.36,88185.0,96.6446,96.6693,96.6034,96.6363,88185.0
2018-07-30 14:20:00,117.36,117.4,117.28,117.28,73781.0,96.6363,96.6693,96.5704,96.5704,73781.0
2018-07-30 14:25:00,117.28,117.33,117.26,117.28,53445.0,96.5704,96.6116,96.554,96.5704,53445.0
2018-07-30 14:30:00,117.28,117.37,117.27,117.33,48857.0,96.5704,96.6446,96.5622,96.6116,48857.0
2018-07-30 14:35:00,117.33,117.47,117.23,117.25,158364.0,96.6116,96.7269,96.5293,96.5457,158364.0
2018-07-30 14:40:00,117.25,117.25,117.05,117.05,64982.0,96.5457,96.5457,96.3811,96.3811,64982.0
2018-07-30 14:45:00,117.06,117.15,117.0,117.06,88564.0,96.3893,96.4634,96.3399,96.3893,88564.0
2018-07-30 14:50:00,117.05,117.14,117.04,117.06,70235.0,96.3811,96.4552,96.3728,96.3893,70235.0
2018-07-30 14:55:00,117.06,117.13,116.83,116.9,185274.0,96.3893,96.4469,96.1999,96.2575,185274.0
2018-07-30 15:00:00,116.9,116.97,116.82,116.88,112206.0,96.2575,96.3152,96.1917,96.2411,112206.0
2018-07-30 15:05:00,116.89,116.91,116.68,116.73,115210.0,96.2493,96.2658,96.0764,96.1176,115210.0
2018-07-30 15:10:00,116.72,116.79,116.67,116.78,81425.0,96.1093,96.167,96.0682,96.1587,81425.0
2018-07-30 15:15:00,116.78,116.78,116.55,116.62,140744.0,96.1587,96.1587,95.9694,96.027,140744.0
2018-07-30 15:20:00,116.62,116.71,116.59,116.59,94636.0,96.027,96.1011,96.0023,96.0023,94636.0
2018-07-30 15:25:00,116.59,116.72,116.58,116.64,66556.0,96.0023,96.1093,95.9941,96.0435,66556.0
2018-07-30 15:30:00,116.65,116.78,116.55,116.78,134832.0,96.0517,96.1587,95.9694,96.1587,134832.0
2018-07-30 15:35:00,116.78,116.8,116.7,116.74,111932.0,96.1587,96.1752,96.0929,96.1258,111932.0
2018-07-30 15:40:00,116.73,116.75,116.66,116.68,126989.0,96.1176,96.134,96.0599,96.0764,126989.0
2018-07-30 15:45:00,116.68,116.69,116.54,116.56,176476.0,96.0764,96.0846,95.9611,95.9776,176476.0
2018-07-30 15:50:00,116.56,116.78,116.55,116.7,255518.0,95.9776,96.1587,95.9694,96.0929,255518.0
2018-07-30 15:55:00,116.7,116.8,116.58,116.74,481203.0,96.0929,96.1752,95.9941,96.1258,481203.0
2018-07-31 09:30:00,117.08,117.08,116.27,116.44,582270.0,96.4058,96.4058,95.7388,95.8788,582270.0
2018-07-31 09:35:00,116.46,116.52,116.0,116.32,322860.0,95.8952,95.9446,95.5165,95.78,322860.0
2018-07-31 09:40:00,116.32,116.32,116.0,116.03,198485.0,95.78,95.78,95.5165,95.5412,198485.0
2018-07-31 09:45:00,116.04,116.45,115.95,116.4,249827.0,95.5494,95.887,95.4753,95.8458,249827.0
2018-07-31 09:50:00,116.4,116.5,115.98,116.0,192345.0,95.8458,95.9282,95.5,95.5165,192345.0
2018-07-31 09:55:00,116.0,116.2,115.92,116.05,154426.0,95.5165,95.6812,95.4506,95.5576,154426.0
2018-07-31 10:00:00,116.07,116.1,115.85,115.86,240112.0,95.5741,95.5988,95.393,95.4012,240112.0
2018-07-31 10:05:00,115.87,116.23,115.76,116.15,262422.0,95.4094,95.7059,95.3189,95.64,262422.0
2018-07-31 10:10:00,116.16,116.18,115.94,116.0,160980.0,95.6482,95.6647,95.4671,95.5165,160980.0
2018-07-31 10:15:00,116.01,116.06,115.71,115.75,226778.0,95.5247,95.5659,95.2777,95.3106,226778.0
2018-07-31 10:20:00,115.74,115.91,115.51,115.55,270207.0,95.3024,95.4424,95.113,95.1459,270207.0
2018-07-31 10:25:00,115.55,115.61,115.42,115.6,210930.0,95.1459,95.1953,95.0389,95.1871,210930.0
2018-07-31 10:30:00,115.59,115.6,115.44,115.5,101233.0,95.1789,95.1871,95.0554,95.1048,101233.0
2018-07-31 10:35:00,115.51,115.56,115.45,115.53,108673.0,95.113,95.1542,95.0636,95.1295,108673.0
2018-07-31 10:40:00,115.53,115.54,115.36,115.43,182868.0,95.1295,95.1377,94.9895,95.0471,182868.0
2018-07-31 10:45:00,115.43,115.5,115.32,115.37,133320.0,95.0471,95.1048,94.9565,94.9977,133320.0
2018-07-31 10:50:00,115.37,115.4,115.2,115.32,126565.0,94.9977,95.0224,94.8577,94.9565,126565.0
2018-07-31 10:55:00,115.33,115.41,115.3,115.33,138722.0,94.9648,95.0307,94.9401,94.9648,138722.0
2018-07-31 11:00:00,115.33,115.45,115.32,115.4,240628.0,94.9648,95.0636,94.9565,95.0224,240628.0
2018-07-31 11:05:00,115.4,115.42,115.27,115.27,184166.0,95.0224,95.0389,94.9154,94.9154,184166.0
2018-07-31 11:10:00,115.28,115.42,115.27,115.38,167218.0,94.9236,95.0389,94.9154,95.006,167218.0
2018-07-31 11:15:00,115.38,115.4,115.18,115.23,149346.0,95.006,95.0224,94.8413,94.8824,149346.0
2018-07-31 11:20:00,115.23,115.4,115.21,115.39,117564.0,94.8824,95.0224,94.866,95.0142,117564.0
2018-07-31 11:25:00,115.39,115.41,115.17,115.18,117702.0,95.0142,95.0307,94.833,94.8413,117702.0
2018-07-31 11:30:00,115.18,115.29,115.18,115.22,89328.0,94.8413,94.9318,94.8413,94.8742,89328.0
2018-07-31 11:35:00,115.23,115.4,115.23,115.35,129223.0,94.8824,95.0224,94.8824,94.9812,129223.0
2018-07-31 11:40:00,115.35,115.53,115.25,115.52,91891.0,94.9812,95.1295,94.8989,95.1212,91891.0
2018-07-31 11:45:00,115.53,115.76,115.48,115.75,135000.0,95.1295,95.3189,95.0883,95.3106,135000.0
2018-07-31 11:50:00,115.75,115.77,115.62,115.68,99884.0,95.3106,95.3271,95.2036,95.253,99884.0
2018-07-31 11:55:00,115.68,115.84,115.63,115.8,81121.0,95.253,95.3847,95.2118,95.3518,81121.0
2018-07-31 12:00:00,115.81,115.83,115.65,115.69,83414.0,95.36,95.3765,95.2283,95.2612,83414.0
2018-07-31 12:05:00,115.69,115.71,115.55,115.58,122776.0,95.2612,95.2777,95.1459,95.1706,122776.0
2018-07-31 12:10:00,115.58,115.7,115.54,115.63,77531.0,95.1706,95.2694,95.1377,95.2118,77531.0
2018-07-31 12:15:00,115.63,115.75,115.55,115.74,97110.0,95.2118,95.3106,95.1459,95.3024,97110.0
2018-07-31 12:20:00,115.73,115.94,115.72,115.93,169861.0,95.2941,95.4671,95.2859,95.4588,169861.0
2018-07-31 12:25:00,115.93,116.04,115.92,116.01,149986.0,95.4588,95.5494,95.4506,95.5247,149986.0
2018-07-31 12:30:00,116.0,116.02,115.81,115.84,107711.0,95.5165,95.5329,95.36,95.3847,107711.0
2018-07-31 12:35:00,115.84,116.0,115.84,115.96,83166.0,95.3847,95.5165,95.3847,95.4835,83166.0
2018-07-31 12:40:00,115.96,115.97,115.74,115.76,82877.0,95.4835,95.4918,95.3024,95.3189,82877.0
2018-07-31 12:45:00,115.77,115.78,115.64,115.68,70388.0,95.3271,95.3353,95.22,95.253,70388.0
2018-07-31 12:50:00,115.68,115.7,115.6,115.66,55542.0,95.253,95.2694,95.1871,95.2365,55542.0
2018-07-31 12:55:00,115.66,115.71,115.62,115.67,82599.0,95.2365,95.2777,95.2036,95.2447,82599.0
2018-07-31 13:00:00,115.66,115.68,115.55,115.55,46242.0,95.2365,95.253,95.1459,95.1459,46242.0
2018-07-31 13:05:00,115.55,115.73,115.55,115.71,56040.0,95.1459,95.2941,95.1459,95.2777,56040.0
2018-07-31 13:10:00,115.71,115.72,115.54,115.54,70888.0,95.2777,95.2859,95.1377,95.1377,70888.0
2018-07-31 13:15:00,115.54,115.69,115.51,115.63,56094.0,95.1377,95.2612,95.113,95.2118,56094.0
2018-07-31 13:20:00,115.64,115.7,115.63,115.68,59947.0,95.22,95.2694,95.2118,95.253,59947.0
2018-07-31 13:25:00,115.68,115.69,115.58,115.67,62161.0,95.253,95.2612,95.1706,95.2447,62161.0
2018-07-31 13:30:00,115.66,115.98,115.64,115.95,139993.0,95.2365,95.5,95.22,95.4753,139993.0
2018-07-31 13:35:00,115.95,116.04,115.89,115.89,91261.0,95.4753,95.5494,95.4259,95.4259,91261.0
2018-07-31 13:40:00,115.9,115.92,115.82,115.84,60474.0,95.4341,95.4506,95.3683,95.3847,60474.0
2018-07-31 13:45:00,115.83,115.84,115.74,115.76,72103.0,95.3765,95.3847,95.3024,95.3189,72103.0
2018-07-31 13:50:00,115.76,115.77,115.69,115.7,72958.0,95.3189,95.3271,95.2612,95.2694,72958.0
2018-07-31 13:55:00,115.7,115.75,115.64,115.69,79122.0,95.2694,95.3106,95.22,95.2612,79122.0
2018-07-31 14:00:00,115.7,115.76,115.59,115.59,102275.0,95.2694,95.3189,95.1789,95.1789,102275.0
2018-07-31 14:05:00,115.59,115.62,115.5,115.52,95404.0,95.1789,95.2036,95.1048,95.1212,95404.0
2018-07-31 14:10:00,115.54,115.56,115.49,115.51,66991.0,95.1377,95.1542,95.0965,95.113,66991.0
2018-07-31 14:15:00,115.51,115.62,115.5,115.57,102006.0,95.113,95.2036,95.1048,95.1624,102006.0
2018-07-31 14:20:00,115.58,115.59,115.41,115.44,59923.0,95.1706,95.1789,95.0307,95.0554,59923.0
2018-07-31 14:25:00,115.44,115.55,115.38,115.53,92791.0,95.0554,95.1459,95.006,95.1295,92791.0
2018-07-31 14:30:00,115.53,115.55,115.48,115.48,76844.0,95.1295,95.1459,95.0883,95.0883,76844.0
2018-07-31 14:35:00,115.48,115.61,115.47,115.56,64270.0,95.0883,95.1953,95.0801,95.1542,64270.0
2018-07-31 14:40:00,115.56,115.56,115.44,115.53,56755.0,95.1542,95.1542,95.0554,95.1295,56755.0
2018-07-31 14:45:00,115.53,115.6,115.49,115.59,64288.0,95.1295,95.1871,95.0965,95.1789,64288.0
2018-07-31 14:50:00,115.59,115.6,115.49,115.49,90678.0,95.1789,95.1871,95.0965,95.0965,90678.0
2018-07-31 14:55:00,115.49,115.51,115.3,115.31,153001.0,95.0965,95.113,94.9401,94.9483,153001.0
2018-07-31 15:00:00,115.31,115.33,115.24,115.26,111740.0,94.9483,94.9648,94.8907,94.9071,111740.0
2018-07-31 15:05:00,115.26,115.28,115.16,115.26,150693.0,94.9071,94.9236,94.8248,94.9071,150693.0
2018-07-31 15:10:00,115.26,115.27,115.18,115.2,99866.0,94.9071,94.9154,94.8413,94.8577,99866.0
2018-07-31 15:15:00,115.21,115.22,115.11,115.15,118264.0,94.866,94.8742,94.7836,94.8166,118264.0
2018-07-31 15:20:00,115.15,115.23,115.15,115.22,118510.0,94.8166,94.8824,94.8166,94.8742,118510.0
2018-07-31 15:25:00,115.22,115.23,115.04,115.09,153230.0,94.8742,94.8824,94.726,94.7672,153230.0
2018-07-31 15:30:00,115.09,115.13,115.0,115.04,221968.0,94.7672,94.8001,94.6931,94.726,221968.0
2018-07-31 15:35:00,115.04,115.12,114.95,115.05,244933.0,94.726,94.7919,94.6519,94.7342,244933.0
2018-07-31 15:40:00,115.06,115.06,114.93,115.01,223861.0,94.7425,94.7425,94.6354,94.7013,223861.0
2018-07-31 15:45:00,115.01,115.07,114.82,114.87,413387.0,94.7013,94.7507,94.5448,94.586,413387.0
2018-07-31 15:50:00,114.88,114.97,114.83,114.94,339518.0,94.5942,94.6684,94.5531,94.6436,339518.0
2018-07-31 15:55:00,114.95,115.05,114.9,114.91,684393.0,94.6519,94.7342,94.6107,94.6189,684393.0
2018-08-01 09:30:00,115.75,116.69,115.34,116.54,729169.0,95.3106,96.0846,94.973,95.9611,729169.0
2018-08-01 09:35:00,116.53,116.57,115.88,115.89,302820.0,95.9529,95.9858,95.4177,95.4259,302820.0
2018-08-01 09:40:00,115.89,116.35,115.89,116.25,266360.0,95.4259,95.8047,95.4259,95.7223,266360.0
2018-08-01 09:45:00,116.26,116.63,116.26,116.41,269693.0,95.7306,96.0352,95.7306,95.8541,269693.0
2018-08-01 09:50:00,116.42,116.42,116.11,116.12,185842.0,95.8623,95.8623,95.607,95.6153,185842.0
2018-08-01 09:55:00,116.12,116.14,115.84,115.94,226439.0,95.6153,95.6317,95.3847,95.4671,226439.0
2018-08-01 10:00:00,115.93,116.29,115.87,116.01,354651.0,95.4588,95.7553,95.4094,95.5247,354651.0
2018-08-01 10:05:00,116.01,116.15,115.98,116.13,131838.0,95.5247,95.64,95.5,95.6235,131838.0
2018-08-01 10:10:00,116.13,116.14,115.9,115.94,129404.0,95.6235,95.6317,95.4341,95.4671,129404.0
2018-08-01 10:15:00,115.94,116.03,115.88,116.0,219298.0,95.4671,95.5412,95.4177,95.5165,219298.0
2018-08-01 10:20:00,116.0,116.29,115.96,116.23,143188.0,95.5165,95.7553,95.4835,95.7059,143188.0
2018-08-01 10:25:00,116.23,116.38,116.21,116.34,198920.0,95.7059,95.8294,95.6894,95.7964,198920.0
2018-08-01 10:30:00,116.33,116.39,116.24,116.32,122039.0,95.7882,95.8376,95.7141,95.78,122039.0
2018-08-01 10:35:00,116.33,116.35,116.21,116.32,104257.0,95.7882,95.8047,95.6894,95.78,104257.0
2018-08-01 10:40:00,116.32,116.5,116.25,116.46,168378.0,95.78,95.9282,95.7223,95.8952,168378.0
2018-08-01 10:45:00,116.46,116.49,116.35,116.46,92320.0,95.8952,95.9199,95.8047,95.8952,92320.0
2018-08-01 10:50:00,116.47,116.62,116.44,116.56,120576.0,95.9035,96.027,95.8788,95.9776,120576.0
2018-08-01 10:55:00,116.55,116.55,116.35,116.38,83359.0,95.9694,95.9694,95.8047,95.8294,83359.0
2018-08-01 11:00:00,116.38,116.46,116.33,116.34,79272.0,95.8294,95.8952,95.7882,95.7964,79272.0
2018-08-01 11:05:00,116.33,116.39,116.25,116.35,93163.0,95.7882,95.8376,95.7223,95.8047,93163.0
2018-08-01 11:10:00,116.35,116.37,116.21,116.21,81539.0,95.8047,95.8211,95.6894,95.6894,81539.0
2018-08-01 11:15:00,116.23,116.26,116.0,116.03,123576.0,95.7059,95.7306,95.5165,95.5412,123576.0
2018-08-01 11:20:00,116.03,116.03,115.82,115.83,109482.0,95.5412,95.5412,95.3683,95.3765,109482.0
2018-08-01 11:25:00,115.84,115.84,115.67,115.68,141849.0,95.3847,95.3847,95.2447,95.253,141849.0
2018-08-01 11:30:00,115.68,115.69,115.29,115.3,175309.0,95.253,95.2612,94.9318,94.9401,175309.0
2018-08-01 11:35:00,115.29,115.64,115.28,115.59,146516.0,94.9318,95.22,94.9236,95.1789,146516.0
2018-08-01 11:40:00,115.59,115.74,115.58,115.66,118583.0,95.1789,95.3024,95.1706,95.2365,118583.0
2018-08-01 11:45:00,115.66,115.84,115.65,115.74,104202.0,95.2365,95.3847,95.2283,95.3024,104202.0
2018-08-01 11:50:00,115.74,115.83,115.69,115.81,117297.0,95.3024,95.3765,95.2612,95.36,117297.0
2018-08-01 11:55:00,115.8,115.85,115.71,115.75,87519.0,95.3518,95.393,95.2777,95.3106,87519.0
2018-08-01 12:00:00,115.74,115.75,115.56,115.6,212751.0,95.3024,95.3106,95.1542,95.1871,212751.0
2018-08-01 12:05:00,115.6,115.62,115.48,115.61,123788.0,95.1871,95.2036,95.0883,95.1953,123788.0
2018-08-01 12:10:00,115.62,115.73,115.61,115.7,128112.0,95.2036,95.2941,95.1953,95.2694,128112.0
2018-08-01 12:15:00,115.71,115.76,115.61,115.63,94148.0,95.2777,95.3189,95.1953,95.2118,94148.0
2018-08-01 12:20:00,115.62,115.65,115.44,115.46,104180.0,95.2036,95.2283,95.0554,95.0718,104180.0
2018-08-01 12:25:00,115.46,115.55,115.38,115.53,97458.0,95.0718,95.1459,95.006,95.1295,97458.0
2018-08-01 12:30:00,115.53,115.6,115.47,115.56,138449.0,95.1295,95.1871,95.0801,95.1542,138449.0
2018-08-01 12:35:00,115.55,115.67,115.53,115.64,103784.0,95.1459,95.2447,95.1295,95.22,103784.0
2018-08-01 12:40:00,115.63,115.8,115.57,115.77,93119.0,95.2118,95.3518,95.1624,95.3271,93119.0
2018-08-01 12:45:00,115.78,115.88,115.73,115.84,90676.0,95.3353,95.4177,95.2941,95.3847,90676.0
2018-08-01 12:50:00,115.84,115.97,115.84,115.94,101637.0,95.3847,95.4918,95.3847,95.4671,101637.0
2018-08-01 12:55:00,115.94,115.95,115.84,115.88,83980.0,95.4671,95.4753,95.3847,95.4177,83980.0
2018-08-01 13:00:00,115.87,115.95,115.86,115.95,110018.0,95.4094,95.4753,95.4012,95.4753,110018.0
2018-08-01 13:05:00,115.95,116.08,115.95,116.08,124448.0,95.4753,95.5823,95.4753,95.5823,124448.0
2018-08-01 13:10:00,116.07,116.14,116.03,116.03,119735.0,95.5741,95.6317,95.5412,95.5412,119735.0
2018-08-01 13:15:00,116.03,116.13,116.0,116.05,121485.0,95.5412,95.6235,95.5165,95.5576,121485.0
2018-08-01 13:20:00,116.06,116.13,116.03,116.06,95161.0,95.5659,95.6235,95.5412,95.5659,95161.0
2018-08-01 13:25:00,116.06,116.1,115.79,115.8,103691.0,95.5659,95.5988,95.3436,95.3518,103691.0
2018-08-01 13:30:00,115.79,115.93,115.78,115.9,89214.0,95.3436,95.4588,95.3353,95.4341,89214.0
2018-08-01 13:35:00,115.89,115.9,115.82,115.87,66704.0,95.4259,95.4341,95.3683,95.4094,66704.0
2018-08-01 13:40:00,115.86,115.86,115.73,115.79,94851.0,95.4012,95.4012,95.2941,95.3436,94851.0
2018-08-01 13:45:00,115.79,115.82,115.65,115.66,141192.0,95.3436,95.3683,95.2283,95.2365,141192.0
2018-08-01 13:50:00,115.66,115.73,115.65,115.72,174330.0,95.2365,95.2941,95.2283,95.2859,174330.0
2018-08-01 13:55:00,115.71,115.85,115.59,115.85,152781.0,95.2777,95.393,95.1789,95.393,152781.0
2018-08-01 14:00:00,115.81,116.04,115.6,115.65,229895.0,95.36,95.5494,95.1871,95.2283,229895.0
2018-08-01 14:05:00,115.68,115.8,115.59,115.74,147134.0,95.253,95.3518,95.1789,95.3024,147134.0
2018-08-01 14:10:00,115.74,115.84,115.59,115.76,144290.0,95.3024,95.3847,95.1789,95.3189,144290.0
2018-08-01 14:15:00,115.76,115.99,115.76,115.91,159402.0,95.3189,95.5082,95.3189,95.4424,159402.0
2018-08-01 14:20:00,115.91,116.08,115.88,116.02,118154.0,95.4424,95.5823,95.4177,95.5329,118154.0
2018-08-01 14:25:00,116.02,116.07,115.95,116.01,125870.0,95.5329,95.5741,95.4753,95.5247,125870.0
2018-08-01 14:30:00,116.01,116.02,115.91,115.97,78159.0,95.5247,95.5329,95.4424,95.4918,78159.0
2018-08-01 14:35:00,115.97,115.99,115.93,115.94,81955.0,95.4918,95.5082,95.4588,95.4671,81955.0
2018-08-01 14:40:00,115.95,116.0,115.91,115.92,79539.0,95.4753,95.5165,95.4424,95.4506,79539.0
2018-08-01 14:45:00,115.92,116.03,115.91,116.01,82664.0,95.4506,95.5412,95.4424,95.5247,82664.0
2018-08-01 14:50:00,116.02,116.1,116.01,116.04,78066.0,95.5329,95.5988,95.5247,95.5494,78066.0
2018-08-01 14:55:00,116.04,116.1,116.03,116.07,87410.0,95.5494,95.5988,95.5412,95.5741,87410.0
2018-08-01 15:00:00,116.09,116.1,116.01,116.04,103179.0,95.5906,95.5988,95.5247,95.5494,103179.0
2018-08-01 15:05:00,116.05,116.1,116.02,116.08,116618.0,95.5576,95.5988,95.5329,95.5823,116618.0
2018-08-01 15:10:00,116.09,116.11,116.02,116.04,86760.0,95.5906,95.607,95.5329,95.5494,86760.0
2018-08-01 15:15:00,116.05,116.08,115.91,116.02,93336.0,95.5576,95.5823,95.4424,95.5329,93336.0
2018-08-01 15:20:00,116.01,116.05,115.95,115.96,101801.0,95.5247,95.5576,95.4753,95.4835,101801.0
2018-08-01 15:25:00,115.96,115.99,115.9,115.97,88531.0,95.4835,95.5082,95.4341,95.4918,88531.0
2018-08-01 15:30:00,115.96,116.12,115.95,116.09,159413.0,95.4835,95.6153,95.4753,95.5906,159413.0
2018-08-01 15:35:00,116.1,116.11,115.91,116.02,121755.0,95.5988,95.607,95.4424,95.5329,121755.0
2018-08-01 15:40:00,116.01,116.04,115.91,116.04,159556.0,95.5247,95.5494,95.4424,95.5494,159556.0
2018-08-01 15:45:00,116.04,116.06,115.84,115.84,216903.0,95.5494,95.5659,95.3847,95.3847,216903.0
2018-08-01 15:50:00,115.84,115.94,115.71,115.71,188242.0,95.3847,95.4671,95.2777,95.2777,188242.0
2018-08-01 15:55:00,115.72,115.73,115.5,115.65,415267.0,95.2859,95.2941,95.1048,95.2283,415267.0
2018-08-02 09:30:00,114.57,115.05,114.51,114.83,389413.0,94.339,94.7342,94.2896,94.5531,389413.0
2018-08-02 09:35:00,114.82,114.96,114.33,114.91,208823.0,94.5448,94.6601,94.1414,94.6189,208823.0
2018-08-02 09:40:00,114.91,115.27,114.8,115.07,121582.0,94.6189,94.9154,94.5284,94.7507,121582.0
2018-08-02 09:45:00,115.07,115.14,114.81,114.93,125777.0,94.7507,94.8083,94.5366,94.6354,125777.0
2018-08-02 09:50:00,114.93,115.17,114.87,114.94,136730.0,94.6354,94.833,94.586,94.6436,136730.0
2018-08-02 09:55:00,114.96,115.24,114.93,115.16,137288.0,94.6601,94.8907,94.6354,94.8248,137288.0
2018-08-02 10:00:00,115.18,115.32,115.13,115.31,121346.0,94.8413,94.9565,94.8001,94.9483,121346.0
2018-08-02 10:05:00,115.31,115.44,115.17,115.27,91775.0,94.9483,95.0554,94.833,94.9154,91775.0
2018-08-02 10:10:00,115.26,115.31,115.15,115.19,72559.0,94.9071,94.9483,94.8166,94.8495,72559.0
2018-08-02 10:15:00,115.18,115.24,115.02,115.21,110191.0,94.8413,94.8907,94.7095,94.866,110191.0
2018-08-02 10:20:00,115.21,115.38,115.18,115.37,125322.0,94.866,95.006,94.8413,94.9977,125322.0
2018-08-02 10:25:00,115.37,115.45,115.23,115.29,135309.0,94.9977,95.0636,94.8824,94.9318,135309.0
2018-08-02 10:30:00,115.31,115.39,115.19,115.27,77250.0,94.9483,95.0142,94.8495,94.9154,77250.0
2018-08-02 10:35:00,115.27,115.45,115.26,115.43,90057.0,94.9154,95.0636,94.9071,95.0471,90057.0
2018-08-02 10:40:00,115.43,115.44,115.11,115.13,67816.0,95.0471,95.0554,94.7836,94.8001,67816.0
2018-08-02 10:45:00,115.13,115.14,114.77,114.87,199929.0,94.8001,94.8083,94.5037,94.586,199929.0
2018-08-02 10:50:00,114.87,114.91,114.81,114.81,111969.0,94.586,94.6189,94.5366,94.5366,111969.0
2018-08-02 10:55:00,114.81,114.83,114.69,114.8,108209.0,94.5366,94.5531,94.4378,94.5284,108209.0
2018-08-02 11:00:00,114.81,115.0,114.79,114.94,102318.0,94.5366,94.6931,94.5201,94.6436,102318.0
2018-08-02 11:05:00,114.95,115.24,114.93,115.2,73557.0,94.6519,94.8907,94.6354,94.8577,73557.0
2018-08-02 11:10:00,115.21,115.31,115.12,115.25,86582.0,94.866,94.9483,94.7919,94.8989,86582.0
2018-08-02 11:15:00,115.25,115.25,115.05,115.06,54560.0,94.8989,94.8989,94.7342,94.7425,54560.0
2018-08-02 11:20:00,115.05,115.17,115.02,115.07,63248.0,94.7342,94.833,94.7095,94.7507,63248.0
2018-08-02 11:25:00,115.07,115.11,114.97,115.0,47515.0,94.7507,94.7836,94.6684,94.6931,47515.0
2018-08-02 11:30:00,115.01,115.03,114.9,114.99,68157.0,94.7013,94.7178,94.6107,94.6848,68157.0
2018-08-02 11:35:00,114.99,115.21,114.99,115.19,130104.0,94.6848,94.866,94.6848,94.8495,130104.0
2018-08-02 11:40:00,115.21,115.26,115.1,115.2,56610.0,94.866,94.9071,94.7754,94.8577,56610.0
2018-08-02 11:45:00,115.21,115.24,115.07,115.15,81298.0,94.866,94.8907,94.7507,94.8166,81298.0
2018-08-02 11:50:00,115.16,115.22,115.0,115.03,73092.0,94.8248,94.8742,94.6931,94.7178,73092.0
2018-08-02 11:55:00,115.04,115.14,114.96,115.08,58714.0,94.726,94.8083,94.6601,94.7589,58714.0
2018-08-02 12:00:00,115.08,115.29,115.0,115.29,79827.0,94.7589,94.9318,94.6931,94.9318,79827.0
2018-08-02 12:05:00,115.3,115.42,115.29,115.31,130158.0,94.9401,95.0389,94.9318,94.9483,130158.0
2018-08-02 12:10:00,115.31,115.36,115.27,115.33,42813.0,94.9483,94.9895,94.9154,94.9648,42813.0
2018-08-02 12:15:00,115.33,115.36,115.24,115.34,45151.0,94.9648,94.9895,94.8907,94.973,45151.0
2018-08-02 12:20:00,115.35,115.4,115.32,115.33,53618.0,94.9812,95.0224,94.9565,94.9648,53618.0
2018-08-02 12:25:00,115.33,115.45,115.32,115.4,50932.0,94.9648,95.0636,94.9565,95.0224,50932.0
2018-08-02 12:30:00,115.39,115.42,115.24,115.32,66461.0,95.0142,95.0389,94.8907,94.9565,66461.0
2018-08-02 12:35:00,115.32,115.35,115.26,115.32,52412.0,94.9565,94.9812,94.9071,94.9565,52412.0
2018-08-02 12:40:00,115.33,115.42,115.31,115.33,51032.0,94.9648,95.0389,94.9483,94.9648,51032.0
2018-08-02 12:45:00,115.34,115.46,115.33,115.43,46455.0,94.973,95.0718,94.9648,95.0471,46455.0
2018-08-02 12:50:00,115.42,115.51,115.41,115.46,77154.0,95.0389,95.113,95.0307,95.0718,77154.0
2018-08-02 12:55:00,115.47,115.53,115.42,115.42,36819.0,95.0801,95.1295,95.0389,95.0389,36819.0
2018-08-02 13:00:00,115.42,115.44,115.33,115.33,26680.0,95.0389,95.0554,94.9648,94.9648,26680.0
2018-08-02 13:05:00,115.33,115.37,115.27,115.31,48497.0,94.9648,94.9977,94.9154,94.9483,48497.0
2018-08-02 13:10:00,115.3,115.38,115.24,115.27,73930.0,94.9401,95.006,94.8907,94.9154,73930.0
2018-08-02 13:15:00,115.27,115.46,115.27,115.41,76444.0,94.9154,95.0718,94.9154,95.0307,76444.0
2018-08-02 13:20:00,115.41,115.46,115.32,115.36,54771.0,95.0307,95.0718,94.9565,94.9895,54771.0
2018-08-02 13:25:00,115.37,115.42,115.35,115.39,39004.0,94.9977,95.0389,94.9812,95.0142,39004.0
2018-08-02 13:30:00,115.4,115.59,115.39,115.57,57516.0,95.0224,95.1789,95.0142,95.1624,57516.0
2018-08-02 13:35:00,115.57,115.59,115.49,115.51,57246.0,95.1624,95.1789,95.0965,95.113,57246.0
2018-08-02 13:40:00,115.51,115.55,115.48,115.53,85987.0,95.113,95.1459,95.0883,95.1295,85987.0
2018-08-02 13:45:00,115.53,115.58,115.51,115.58,35555.0,95.1295,95.1706,95.113,95.1706,35555.0
2018-08-02 13:50:00,115.57,115.61,115.5,115.55,48728.0,95.1624,95.1953,95.1048,95.1459,48728.0
2018-08-02 13:55:00,115.54,115.62,115.54,115.62,37345.0,95.1377,95.2036,95.1377,95.2036,37345.0
2018-08-02 14:00:00,115.62,115.65,115.57,115.61,52538.0,95.2036,95.2283,95.1624,95.1953,52538.0
2018-08-02 14:05:00,115.61,115.65,115.54,115.62,58524.0,95.1953,95.2283,95.1377,95.2036,58524.0
2018-08-02 14:10:00,115.61,115.66,115.56,115.65,58021.0,95.1953,95.2365,95.1542,95.2283,58021.0
2018-08-02 14:15:00,115.65,115.7,115.59,115.59,122133.0,95.2283,95.2694,95.1789,95.1789,122133.0
2018-08-02 14:20:00,115.59,115.62,115.55,115.55,59261.0,95.1789,95.2036,95.1459,95.1459,59261.0
2018-08-02 14:25:00,115.55,115.59,115.53,115.59,52694.0,95.1459,95.1789,95.1295,95.1789,52694.0
2018-08-02 14:30:00,115.59,115.65,115.56,115.64,55475.0,95.1789,95.2283,95.1542,95.22,55475.0
2018-08-02 14:35:00,115.64,115.71,115.63,115.69,63479.0,95.22,95.2777,95.2118,95.2612,63479.0
2018-08-02 14:40:00,115.69,115.79,115.67,115.74,88881.0,95.2612,95.3436,95.2447,95.3024,88881.0
2018-08-02 14:45:00,115.74,115.76,115.66,115.71,60604.0,95.3024,95.3189,95.2365,95.2777,60604.0
2018-08-02 14:50:00,115.72,115.82,115.71,115.8,95916.0,95.2859,95.3683,95.2777,95.3518,95916.0
2018-08-02 14:55:00,115.8,116.0,115.8,115.98,119608.0,95.3518,95.5165,95.3518,95.5,119608.0
2018-08-02 15:00:00,115.98,116.05,115.91,116.02,90411.0,95.5,95.5576,95.4424,95.5329,90411.0
2018-08-02 15:05:00,116.02,116.08,115.91,115.93,91129.0,95.5329,95.5823,95.4424,95.4588,91129.0
2018-08-02 15:10:00,115.93,116.04,115.88,116.01,73419.0,95.4588,95.5494,95.4177,95.5247,73419.0
2018-08-02 15:15:00,116.02,116.11,116.01,116.08,88134.0,95.5329,95.607,95.5247,95.5823,88134.0
2018-08-02 15:20:00,116.08,116.09,115.99,116.03,65451.0,95.5823,95.5906,95.5082,95.5412,65451.0
2018-08-02 15:25:00,116.03,116.1,115.98,116.09,98928.0,95.5412,95.5988,95.5,95.5906,98928.0
2018-08-02 15:30:00,116.09,116.09,116.03,116.09,104591.0,95.5906,95.5906,95.5412,95.5906,104591.0
2018-08-02 15:35:00,116.09,116.09,116.01,116.08,73105.0,95.5906,95.5906,95.5247,95.5823,73105.0
2018-08-02 15:40:00,116.08,116.12,116.07,116.1,136946.0,95.5823,95.6153,95.5741,95.5988,136946.0
2018-08-02 15:45:00,116.1,116.16,116.1,116.13,253173.0,95.5988,95.6482,95.5988,95.6235,253173.0
2018-08-02 15:50:00,116.13,116.13,115.93,115.98,260016.0,95.6235,95.6235,95.4588,95.5,260016.0
2018-08-02 15:55:00,115.99,116.25,115.97,116.16,733458.0,95.5082,95.7223,95.4918,95.6482,733458.0
2018-08-03 09:30:00,116.0,116.39,115.94,116.38,348461.0,95.5165,95.8376,95.4671,95.8294,348461.0
2018-08-03 09:35:00,116.38,116.71,116.34,116.58,307046.0,95.8294,96.1011,95.7964,95.9941,307046.0
2018-08-03 09:40:00,116.58,116.65,116.47,116.58,217113.0,95.9941,96.0517,95.9035,95.9941,217113.0
2018-08-03 09:45:00,116.59,116.6,116.36,116.47,167162.0,96.0023,96.0105,95.8129,95.9035,167162.0
2018-08-03 09:50:00,116.47,116.48,116.27,116.29,128456.0,95.9035,95.9117,95.7388,95.7553,128456.0
2018-08-03 09:55:00,116.28,116.5,116.25,116.3,184335.0,95.747,95.9282,95.7223,95.7635,184335.0
2018-08-03 10:00:00,116.29,116.33,116.11,116.27,169320.0,95.7553,95.7882,95.607,95.7388,169320.0
2018-08-03 10:05:00,116.26,116.36,116.2,116.27,139017.0,95.7306,95.8129,95.6812,95.7388,139017.0
2018-08-03 10:10:00,116.26,116.31,116.13,116.27,163281.0,95.7306,95.7717,95.6235,95.7388,163281.0
2018-08-03 10:15:00,116.28,116.49,116.27,116.48,130193.0,95.747,95.9199,95.7388,95.9117,130193.0
2018-08-03 10:20:00,116.48,116.5,116.34,116.38,109997.0,95.9117,95.9282,95.7964,95.8294,109997.0
2018-08-03 10:25:00,116.38,116.49,116.36,116.42,135468.0,95.8294,95.9199,95.8129,95.8623,135468.0
2018-08-03 10:30:00,116.42,116.45,116.27,116.31,112814.0,95.8623,95.887,95.7388,95.7717,112814.0
2018-08-03 10:35:00,116.31,116.45,116.31,116.43,103765.0,95.7717,95.887,95.7717,95.8705,103765.0
2018-08-03 10:40:00,116.43,116.45,116.38,116.41,146438.0,95.8705,95.887,95.8294,95.8541,146438.0
2018-08-03 10:45:00,116.41,116.45,116.32,116.37,148452.0,95.8541,95.887,95.78,95.8211,148452.0
2018-08-03 10:50:00,116.37,116.41,116.27,116.33,119291.0,95.8211,95.8541,95.7388,95.7882,119291.0
2018-08-03 10:55:00,116.34,116.37,116.21,116.25,81434.0,95.7964,95.8211,95.6894,95.7223,81434.0
2018-08-03 11:00:00,116.25,116.44,116.18,116.36,100722.0,95.7223,95.8788,95.6647,95.8129,100722.0
2018-08-03 11:05:00,116.37,116.53,116.36,116.53,224499.0,95.8211,95.9529,95.8129,95.9529,224499.0
2018-08-03 11:10:00,116.54,116.61,116.53,116.59,76452.0,95.9611,96.0188,95.9529,96.0023,76452.0
2018-08-03 11:15:00,116.59,116.59,116.34,116.43,101410.0,96.0023,96.0023,95.7964,95.8705,101410.0
2018-08-03 11:20:00,116.43,116.55,116.37,116.4,93479.0,95.8705,95.9694,95.8211,95.8458,93479.0
2018-08-03 11:25:00,116.39,116.52,116.38,116.52,85398.0,95.8376,95.9446,95.8294,95.9446,85398.0
2018-08-03 11:30:00,116.52,116.55,116.42,116.55,103699.0,95.9446,95.9694,95.8623,95.9694,103699.0
2018-08-03 11:35:00,116.54,116.6,116.5,116.5,86121.0,95.9611,96.0105,95.9282,95.9282,86121.0
2018-08-03 11:40:00,116.49,116.55,116.41,116.54,114410.0,95.9199,95.9694,95.8541,95.9611,114410.0
2018-08-03 11:45:00,116.55,116.63,116.54,116.63,75701.0,95.9694,96.0352,95.9611,96.0352,75701.0
2018-08-03 11:50:00,116.63,116.69,116.61,116.68,89019.0,96.0352,96.0846,96.0188,96.0764,89019.0
2018-08-03 11:55:00,116.68,116.71,116.54,116.58,68244.0,96.0764,96.1011,95.9611,95.9941,68244.0
2018-08-03 12:00:00,116.58,116.74,116.55,116.73,111385.0,95.9941,96.1258,95.9694,96.1176,111385.0
2018-08-03 12:05:00,116.74,116.89,116.73,116.81,190000.0,96.1258,96.2493,96.1176,96.1834,190000.0
2018-08-03 12:10:00,116.81,116.91,116.79,116.86,109501.0,96.1834,96.2658,96.167,96.2246,109501.0
2018-08-03 12:15:00,116.86,117.01,116.85,116.92,155272.0,96.2246,96.3481,96.2164,96.274,155272.0
2018-08-03 12:20:00,116.92,117.0,116.92,116.97,85079.0,96.274,96.3399,96.274,96.3152,85079.0
2018-08-03 12:25:00,116.97,116.98,116.9,116.95,82595.0,96.3152,96.3234,96.2575,96.2987,82595.0
2018-08-03 12:30:00,116.94,116.97,116.85,116.86,70304.0,96.2905,96.3152,96.2164,96.2246,70304.0
2018-08-03 12:35:00,116.87,116.89,116.79,116.82,57312.0,96.2328,96.2493,96.167,96.1917,57312.0
2018-08-03 12:40:00,116.82,116.88,116.78,116.84,47639.0,96.1917,96.2411,96.1587,96.2081,47639.0
2018-08-03 12:45:00,116.84,116.84,116.8,116.83,56934.0,96.2081,96.2081,96.1752,96.1999,56934.0
2018-08-03 12:50:00,116.83,116.84,116.78,116.8,45412.0,96.1999,96.2081,96.1587,96.1752,45412.0
2018-08-03 12:55:00,116.79,116.82,116.77,116.82,71645.0,96.167,96.1917,96.1505,96.1917,71645.0
2018-08-03 13:00:00,116.82,116.96,116.82,116.96,76758.0,96.1917,96.307,96.1917,96.307,76758.0
2018-08-03 13:05:00,116.96,116.97,116.94,116.94,49869.0,96.307,96.3152,96.2905,96.2905,49869.0
2018-08-03 13:10:00,116.94,116.97,116.9,116.95,57582.0,96.2905,96.3152,96.2575,96.2987,57582.0
2018-08-03 13:15:00,116.95,116.96,116.89,116.94,77741.0,96.2987,96.307,96.2493,96.2905,77741.0
2018-08-03 13:20:00,116.94,117.01,116.94,117.01,74647.0,96.2905,96.3481,96.2905,96.3481,74647.0
2018-08-03 13:25:00,117.01,117.02,116.93,116.99,91430.0,96.3481,96.3564,96.2822,96.3317,91430.0
2018-08-03 13:30:00,116.99,117.0,116.87,116.92,47771.0,96.3317,96.3399,96.2328,96.274,47771.0
2018-08-03 13:35:00,116.92,116.97,116.89,116.95,51760.0,96.274,96.3152,96.2493,96.2987,51760.0
2018-08-03 13:40:00,116.95,117.01,116.93,116.97,55983.0,96.2987,96.3481,96.2822,96.3152,55983.0
2018-08-03 13:45:00,116.97,116.99,116.94,116.98,61969.0,96.3152,96.3317,96.2905,96.3234,61969.0
2018-08-03 13:50:00,116.98,117.04,116.97,117.03,80537.0,96.3234,96.3728,96.3152,96.3646,80537.0
2018-08-03 13:55:00,117.03,117.04,117.0,117.03,51902.0,96.3646,96.3728,96.3399,96.3646,51902.0
2018-08-03 14:00:00,117.02,117.03,116.98,117.02,50314.0,96.3564,96.3646,96.3234,96.3564,50314.0
2018-08-03 14:05:00,117.02,117.05,116.99,117.04,56953.0,96.3564,96.3811,96.3317,96.3728,56953.0
2018-08-03 14:10:00,117.04,117.1,116.99,117.09,92099.0,96.3728,96.4222,96.3317,96.414,92099.0
2018-08-03 14:15:00,117.1,117.13,117.0,117.06,72345.0,96.4222,96.4469,96.3399,96.3893,72345.0
2018-08-03 14:20:00,117.06,117.08,116.97,116.97,78212.0,96.3893,96.4058,96.3152,96.3152,78212.0
2018-08-03 14:25:00,116.98,117.0,116.92,116.94,55918.0,96.3234,96.3399,96.274,96.2905,55918.0
2018-08-03 14:30:00,116.93,116.99,116.93,116.97,48647.0,96.2822,96.3317,96.2822,96.3152,48647.0
2018-08-03 14:35:00,116.97,116.97,116.91,116.93,49004.0,96.3152,96.3152,96.2658,96.2822,49004.0
2018-08-03 14:40:00,116.93,116.99,116.92,116.96,55276.0,96.2822,96.3317,96.274,96.307,55276.0
2018-08-03 14:45:00,116.96,116.97,116.89,116.9,63976.0,96.307,96.3152,96.2493,96.2575,63976.0
2018-08-03 14:50:00,116.9,116.92,116.86,116.92,48479.0,96.2575,96.274,96.2246,96.274,48479.0
2018-08-03 14:55:00,116.91,116.99,116.91,116.99,48524.0,96.2658,96.3317,96.2658,96.3317,48524.0
2018-08-03 15:00:00,116.99,117.01,116.97,117.01,88415.0,96.3317,96.3481,96.3152,96.3481,88415.0
2018-08-03 15:05:00,117.0,117.05,116.99,117.0,75541.0,96.3399,96.3811,96.3317,96.3399,75541.0
2018-08-03 15:10:00,117.01,117.06,116.98,117.02,121102.0,96.3481,96.3893,96.3234,96.3564,121102.0
2018-08-03 15:15:00,117.02,117.03,116.99,117.02,68550.0,96.3564,96.3646,96.3317,96.3564,68550.0
2018-08-03 15:20:00,117.02,117.05,116.99,117.05,84644.0,96.3564,96.3811,96.3317,96.3811,84644.0
2018-08-03 15:25:00,117.05,117.05,117.0,117.01,84533.0,96.3811,96.3811,96.3399,96.3481,84533.0
2018-08-03 15:30:00,117.02,117.02,116.92,116.96,104791.0,96.3564,96.3564,96.274,96.307,104791.0
2018-08-03 15:35:00,116.96,117.03,116.95,117.01,79995.0,96.307,96.3646,96.2987,96.3481,79995.0
2018-08-03 15:40:00,117.02,117.05,116.99,117.03,122510.0,96.3564,96.3811,96.3317,96.3646,122510.0
2018-08-03 15:45:00,117.03,117.04,116.92,116.95,152499.0,96.3646,96.3728,96.274,96.2987,152499.0
2018-08-03 15:50:00,116.95,116.99,116.9,116.94,211964.0,96.2987,96.3317,96.2575,96.2905,211964.0
2018-08-03 15:55:00,116.95,117.11,116.88,117.06,859005.0,96.2987,96.4305,96.2411,96.3893,859005.0
2018-08-06 09:30:00,116.79,116.95,116.25,116.69,449068.0,96.167,96.2987,95.7223,96.0846,449068.0
2018-08-06 09:35:00,116.7,116.73,116.52,116.62,180571.0,96.0929,96.1176,95.9446,96.027,180571.0
2018-08-06 09:40:00,116.62,116.64,116.28,116.4,202810.0,96.027,96.0435,95.747,95.8458,202810.0
2018-08-06 09:45:00,116.43,116.44,116.18,116.33,198144.0,95.8705,95.8788,95.6647,95.7882,198144.0
2018-08-06 09:50:00,116.33,116.59,116.18,116.53,202528.0,95.7882,96.0023,95.6647,95.9529,202528.0
2018-08-06 09:55:00,116.53,116.65,116.47,116.64,142368.0,95.9529,96.0517,95.9035,96.0435,142368.0
2018-08-06 10:00:00,116.63,116.74,116.58,116.64,148484.0,96.0352,96.1258,95.9941,96.0435,148484.0
2018-08-06 10:05:00,116.65,116.7,116.56,116.66,77236.0,96.0517,96.0929,95.9776,96.0599,77236.0
2018-08-06 10:10:00,116.67,116.73,116.59,116.69,81394.0,96.0682,96.1176,96.0023,96.0846,81394.0
2018-08-06 10:15:00,116.7,116.8,116.66,116.8,118644.0,96.0929,96.1752,96.0599,96.1752,118644.0
2018-08-06 10:20:00,116.8,116.86,116.69,116.73,112239.0,96.1752,96.2246,96.0846,96.1176,112239.0
2018-08-06 10:25:00,116.74,116.79,116.65,116.66,115371.0,96.1258,96.167,96.0517,96.0599,115371.0
2018-08-06 10:30:00,116.65,116.82,116.65,116.81,102491.0,96.0517,96.1917,96.0517,96.1834,102491.0
2018-08-06 10:35:00,116.81,116.82,116.71,116.78,106021.0,96.1834,96.1917,96.1011,96.1587,106021.0
2018-08-06 10:40:00,116.77,116.94,116.77,116.89,87464.0,96.1505,96.2905,96.1505,96.2493,87464.0
2018-08-06 10:45:00,116.89,116.95,116.86,116.89,91252.0,96.2493,96.2987,96.2246,96.2493,91252.0
2018-08-06 10:50:00,116.89,116.9,116.81,116.84,68094.0,96.2493,96.2575,96.1834,96.2081,68094.0
2018-08-06 10:55:00,116.84,116.9,116.8,116.9,57858.0,96.2081,96.2575,96.1752,96.2575,57858.0
2018-08-06 11:00:00,116.9,116.95,116.86,116.86,88736.0,96.2575,96.2987,96.2246,96.2246,88736.0
2018-08-06 11:05:00,116.87,116.88,116.76,116.77,77486.0,96.2328,96.2411,96.1423,96.1505,77486.0
2018-08-06 11:10:00,116.77,116.82,116.74,116.77,75187.0,96.1505,96.1917,96.1258,96.1505,75187.0
2018-08-06 11:15:00,116.76,116.78,116.6,116.68,107663.0,96.1423,96.1587,96.0105,96.0764,107663.0
2018-08-06 11:20:00,116.68,116.72,116.49,116.57,88631.0,96.0764,96.1093,95.9199,95.9858,88631.0
2018-08-06 11:25:00,116.57,116.6,116.5,116.59,56044.0,95.9858,96.0105,95.9282,96.0023,56044.0
2018-08-06 11:30:00,116.59,116.65,116.57,116.6,101904.0,96.0023,96.0517,95.9858,96.0105,101904.0
2018-08-06 11:35:00,116.6,116.77,116.59,116.75,73237.0,96.0105,96.1505,96.0023,96.134,73237.0
2018-08-06 11:40:00,116.75,116.81,116.71,116.73,90788.0,96.134,96.1834,96.1011,96.1176,90788.0
2018-08-06 11:45:00,116.74,116.85,116.74,116.83,65613.0,96.1258,96.2164,96.1258,96.1999,65613.0
2018-08-06 11:50:00,116.83,117.03,116.83,117.03,177027.0,96.1999,96.3646,96.1999,96.3646,177027.0
2018-08-06 11:55:00,117.03,117.14,116.98,117.12,106944.0,96.3646,96.4552,96.3234,96.4387,106944.0
2018-08-06 12:00:00,117.13,117.24,117.12,117.22,134637.0,96.4469,96.5375,96.4387,96.521,134637.0
2018-08-06 12:05:00,117.21,117.27,117.17,117.24,74113.0,96.5128,96.5622,96.4799,96.5375,74113.0
2018-08-06 12:10:00,117.25,117.35,117.2,117.31,139060.0,96.5457,96.6281,96.5046,96.5951,139060.0
2018-08-06 12:15:00,117.31,117.43,117.29,117.42,114361.0,96.5951,96.694,96.5787,96.6857,114361.0
2018-08-06 12:20:00,117.43,117.43,117.36,117.41,49577.0,96.694,96.694,96.6363,96.6775,49577.0
2018-08-06 12:25:00,117.41,117.49,117.37,117.47,55373.0,96.6775,96.7434,96.6446,96.7269,55373.0
2018-08-06 12:30:00,117.47,117.48,117.42,117.47,42986.0,96.7269,96.7351,96.6857,96.7269,42986.0
2018-08-06 12:35:00,117.48,117.53,117.44,117.51,66719.0,96.7351,96.7763,96.7022,96.7598,66719.0
2018-08-06 12:40:00,117.51,117.52,117.46,117.48,64790.0,96.7598,96.7681,96.7187,96.7351,64790.0
2018-08-06 12:45:00,117.49,117.53,117.43,117.45,78689.0,96.7434,96.7763,96.694,96.7104,78689.0
2018-08-06 12:50:00,117.45,117.47,117.37,117.38,69171.0,96.7104,96.7269,96.6446,96.6528,69171.0
2018-08-06 12:55:00,117.38,117.38,117.31,117.35,47468.0,96.6528,96.6528,96.5951,96.6281,47468.0
2018-08-06 13:00:00,117.35,117.37,117.31,117.33,62559.0,96.6281,96.6446,96.5951,96.6116,62559.0
2018-08-06 13:05:00,117.34,117.5,117.34,117.5,82552.0,96.6199,96.7516,96.6199,96.7516,82552.0
2018-08-06 13:10:00,117.49,117.52,117.41,117.44,86190.0,96.7434,96.7681,96.6775,96.7022,86190.0
2018-08-06 13:15:00,117.44,117.47,117.35,117.39,87936.0,96.7022,96.7269,96.6281,96.661,87936.0
2018-08-06 13:20:00,117.39,117.39,117.21,117.24,70295.0,96.661,96.661,96.5128,96.5375,70295.0
2018-08-06 13:25:00,117.23,117.23,117.12,117.15,48243.0,96.5293,96.5293,96.4387,96.4634,48243.0
2018-08-06 13:30:00,117.16,117.17,117.09,117.15,74107.0,96.4716,96.4799,96.414,96.4634,74107.0
2018-08-06 13:35:00,117.16,117.24,117.12,117.23,49854.0,96.4716,96.5375,96.4387,96.5293,49854.0
2018-08-06 13:40:00,117.23,117.24,117.17,117.2,30221.0,96.5293,96.5375,96.4799,96.5046,30221.0
2018-08-06 13:45:00,117.21,117.27,117.2,117.27,28429.0,96.5128,96.5622,96.5046,96.5622,28429.0
2018-08-06 13:50:00,117.27,117.27,117.19,117.25,46107.0,96.5622,96.5622,96.4963,96.5457,46107.0
2018-08-06 13:55:00,117.25,117.25,117.16,117.17,85361.0,96.5457,96.5457,96.4716,96.4799,85361.0
2018-08-06 14:00:00,117.17,117.17,117.05,117.1,66114.0,96.4799,96.4799,96.3811,96.4222,66114.0
2018-08-06 14:05:00,117.11,117.15,117.08,117.11,52224.0,96.4305,96.4634,96.4058,96.4305,52224.0
2018-08-06 14:10:00,117.11,117.2,117.11,117.17,47889.0,96.4305,96.5046,96.4305,96.4799,47889.0
2018-08-06 14:15:00,117.16,117.19,117.14,117.16,45847.0,96.4716,96.4963,96.4552,96.4716,45847.0
2018-08-06 14:20:00,117.16,117.19,117.14,117.15,26008.0,96.4716,96.4963,96.4552,96.4634,26008.0
2018-08-06 14:25:00,117.15,117.18,117.1,117.1,76618.0,96.4634,96.4881,96.4222,96.4222,76618.0
2018-08-06 14:30:00,117.09,117.16,117.09,117.14,55453.0,96.414,96.4716,96.414,96.4552,55453.0
2018-08-06 14:35:00,117.15,117.19,117.12,117.18,46962.0,96.4634,96.4963,96.4387,96.4881,46962.0
2018-08-06 14:40:00,117.18,117.23,117.14,117.21,52133.0,96.4881,96.5293,96.4552,96.5128,52133.0
2018-08-06 14:45:00,117.21,117.23,117.17,117.19,36200.0,96.5128,96.5293,96.4799,96.4963,36200.0
2018-08-06 14:50:00,117.19,117.2,117.15,117.17,42578.0,96.4963,96.5046,96.4634,96.4799,42578.0
2018-08-06 14:55:00,117.17,117.17,117.06,117.06,73848.0,96.4799,96.4799,96.3893,96.3893,73848.0
2018-08-06 15:00:00,117.06,117.12,117.04,117.11,50878.0,96.3893,96.4387,96.3728,96.4305,50878.0
2018-08-06 15:05:00,117.11,117.13,117.05,117.06,84725.0,96.4305,96.4469,96.3811,96.3893,84725.0
2018-08-06 15:10:00,117.07,117.1,117.02,117.09,62003.0,96.3975,96.4222,96.3564,96.414,62003.0
2018-08-06 15:15:00,117.09,117.13,117.07,117.12,57517.0,96.414,96.4469,96.3975,96.4387,57517.0
2018-08-06 15:20:00,117.13,117.15,117.08,117.09,50075.0,96.4469,96.4634,96.4058,96.414,50075.0
2018-08-06 15:25:00,117.1,117.15,117.1,117.11,58306.0,96.4222,96.4634,96.4222,96.4305,58306.0
2018-08-06 15:30:00,117.11,117.16,117.07,117.14,76045.0,96.4305,96.4716,96.3975,96.4552,76045.0
2018-08-06 15:35:00,117.14,117.16,117.07,117.09,95171.0,96.4552,96.4716,96.3975,96.414,95171.0
2018-08-06 15:40:00,117.09,117.16,117.07,117.15,107125.0,96.414,96.4716,96.3975,96.4634,107125.0
2018-08-06 15:45:00,117.15,117.18,117.03,117.12,158776.0,96.4634,96.4881,96.3646,96.4387,158776.0
2018-08-06 15:50:00,117.12,117.15,117.05,117.07,157535.0,96.4387,96.4634,96.3811,96.3975,157535.0
2018-08-06 15:55:00,117.07,117.12,117.05,117.11,319384.0,96.3975,96.4387,96.3811,96.4305,319384.0
2018-08-07 09:30:00,117.74,117.74,117.51,117.7,303752.0,96.9492,96.9492,96.7598,96.9163,303752.0
2018-08-07 09:35:00,117.7,117.99,117.51,117.96,242302.0,96.9163,97.1551,96.7598,97.1304,242302.0
2018-08-07 09:40:00,117.95,117.98,117.76,117.78,163103.0,97.1221,97.1468,96.9657,96.9822,163103.0
2018-08-07 09:45:00,117.79,117.95,117.72,117.93,181395.0,96.9904,97.1221,96.9327,97.1057,181395.0
2018-08-07 09:50:00,117.93,117.97,117.86,117.9,195169.0,97.1057,97.1386,97.048,97.081,195169.0
2018-08-07 09:55:00,117.9,118.1,117.86,118.08,268674.0,97.081,97.2456,97.048,97.2292,268674.0
2018-08-07 10:00:00,118.09,118.18,118.07,118.16,163708.0,97.2374,97.3115,97.2209,97.2951,163708.0
2018-08-07 10:05:00,118.17,118.2,118.02,118.16,142736.0,97.3033,97.328,97.1798,97.2951,142736.0
2018-08-07 10:10:00,118.15,118.17,117.99,118.07,131097.0,97.2868,97.3033,97.1551,97.2209,131097.0
2018-08-07 10:15:00,118.07,118.12,117.96,117.98,128753.0,97.2209,97.2621,97.1304,97.1468,128753.0
2018-08-07 10:20:00,117.99,118.05,117.95,118.03,79402.0,97.1551,97.2045,97.1221,97.188,79402.0
2018-08-07 10:25:00,118.02,118.03,117.92,117.93,101862.0,97.1798,97.188,97.0974,97.1057,101862.0
2018-08-07 10:30:00,117.92,118.1,117.92,117.93,100408.0,97.0974,97.2456,97.0974,97.1057,100408.0
2018-08-07 10:35:00,117.93,118.01,117.89,118.01,109425.0,97.1057,97.1715,97.0727,97.1715,109425.0
2018-08-07 10:40:00,118.01,118.1,117.97,118.08,127290.0,97.1715,97.2456,97.1386,97.2292,127290.0
2018-08-07 10:45:00,118.09,118.15,118.01,118.05,129294.0,97.2374,97.2868,97.1715,97.2045,129294.0
2018-08-07 10:50:00,118.04,118.22,118.04,118.21,135371.0,97.1962,97.3445,97.1962,97.3362,135371.0
2018-08-07 10:55:00,118.21,118.29,118.15,118.18,145631.0,97.3362,97.4021,97.2868,97.3115,145631.0
2018-08-07 11:00:00,118.18,118.24,118.1,118.15,157924.0,97.3115,97.3609,97.2456,97.2868,157924.0
2018-08-07 11:05:00,118.15,118.17,118.12,118.16,100471.0,97.2868,97.3033,97.2621,97.2951,100471.0
2018-08-07 11:10:00,118.15,118.15,118.01,118.08,102221.0,97.2868,97.2868,97.1715,97.2292,102221.0
2018-08-07 11:15:00,118.08,118.09,117.91,117.92,68225.0,97.2292,97.2374,97.0892,97.0974,68225.0
2018-08-07 11:20:00,117.91,118.0,117.86,117.99,104597.0,97.0892,97.1633,97.048,97.1551,104597.0
2018-08-07 11:25:00,118.0,118.0,117.87,117.9,78448.0,97.1633,97.1633,97.0563,97.081,78448.0
2018-08-07 11:30:00,117.9,117.93,117.77,117.81,178562.0,97.081,97.1057,96.9739,97.0069,178562.0
2018-08-07 11:35:00,117.81,117.95,117.8,117.94,80248.0,97.0069,97.1221,96.9986,97.1139,80248.0
2018-08-07 11:40:00,117.94,118.0,117.9,117.98,81039.0,97.1139,97.1633,97.081,97.1468,81039.0
2018-08-07 11:45:00,117.98,118.06,117.94,117.99,89995.0,97.1468,97.2127,97.1139,97.1551,89995.0
2018-08-07 11:50:00,117.99,118.1,117.95,118.04,85315.0,97.1551,97.2456,97.1221,97.1962,85315.0
2018-08-07 11:55:00,118.05,118.15,118.02,118.15,120772.0,97.2045,97.2868,97.1798,97.2868,120772.0
2018-08-07 12:00:00,118.15,118.22,118.08,118.08,112877.0,97.2868,97.3445,97.2292,97.2292,112877.0
2018-08-07 12:05:00,118.09,118.13,118.06,118.1,50481.0,97.2374,97.2704,97.2127,97.2456,50481.0
2018-08-07 12:10:00,118.11,118.13,118.04,118.08,59083.0,97.2539,97.2704,97.1962,97.2292,59083.0
2018-08-07 12:15:00,118.09,118.16,118.07,118.09,40961.0,97.2374,97.2951,97.2209,97.2374,40961.0
2018-08-07 12:20:00,118.09,118.13,118.06,118.12,65540.0,97.2374,97.2704,97.2127,97.2621,65540.0
2018-08-07 12:25:00,118.12,118.12,117.96,117.98,75651.0,97.2621,97.2621,97.1304,97.1468,75651.0
2018-08-07 12:30:00,117.99,118.0,117.86,117.87,72157.0,97.1551,97.1633,97.048,97.0563,72157.0
2018-08-07 12:35:00,117.88,117.9,117.84,117.88,36457.0,97.0645,97.081,97.0316,97.0645,36457.0
2018-08-07 12:40:00,117.89,117.98,117.88,117.98,50220.0,97.0727,97.1468,97.0645,97.1468,50220.0
2018-08-07 12:45:00,117.98,117.98,117.94,117.96,64041.0,97.1468,97.1468,97.1139,97.1304,64041.0
2018-08-07 12:50:00,117.95,117.96,117.84,117.93,67100.0,97.1221,97.1304,97.0316,97.1057,67100.0
2018-08-07 12:55:00,117.93,117.95,117.89,117.91,37958.0,97.1057,97.1221,97.0727,97.0892,37958.0
2018-08-07 13:00:00,117.91,118.0,117.87,118.0,54425.0,97.0892,97.1633,97.0563,97.1633,54425.0
2018-08-07 13:05:00,118.0,118.0,117.94,117.97,42335.0,97.1633,97.1633,97.1139,97.1386,42335.0
2018-08-07 13:10:00,117.98,118.0,117.87,117.9,52900.0,97.1468,97.1633,97.0563,97.081,52900.0
2018-08-07 13:15:00,117.9,117.9,117.82,117.83,44828.0,97.081,97.081,97.0151,97.0233,44828.0
2018-08-07 13:20:00,117.83,117.85,117.81,117.84,50058.0,97.0233,97.0398,97.0069,97.0316,50058.0
2018-08-07 13:25:00,117.84,117.9,117.81,117.89,48494.0,97.0316,97.081,97.0069,97.0727,48494.0
2018-08-07 13:30:00,117.9,117.9,117.79,117.8,60876.0,97.081,97.081,96.9904,96.9986,60876.0
2018-08-07 13:35:00,117.79,117.81,117.72,117.74,93760.0,96.9904,97.0069,96.9327,96.9492,93760.0
2018-08-07 13:40:00,117.76,117.76,117.7,117.73,67612.0,96.9657,96.9657,96.9163,96.941,67612.0
2018-08-07 13:45:00,117.74,117.78,117.74,117.75,69854.0,96.9492,96.9822,96.9492,96.9575,69854.0
2018-08-07 13:50:00,117.76,117.87,117.72,117.8,71803.0,96.9657,97.0563,96.9327,96.9986,71803.0
2018-08-07 13:55:00,117.8,117.8,117.74,117.79,52956.0,96.9986,96.9986,96.9492,96.9904,52956.0
2018-08-07 14:00:00,117.79,117.87,117.78,117.87,54388.0,96.9904,97.0563,96.9822,97.0563,54388.0
2018-08-07 14:05:00,117.87,117.91,117.85,117.9,61451.0,97.0563,97.0892,97.0398,97.081,61451.0
2018-08-07 14:10:00,117.9,117.9,117.74,117.75,59896.0,97.081,97.081,96.9492,96.9575,59896.0
2018-08-07 14:15:00,117.75,117.82,117.73,117.82,70894.0,96.9575,97.0151,96.941,97.0151,70894.0
2018-08-07 14:20:00,117.82,117.87,117.8,117.84,54614.0,97.0151,97.0563,96.9986,97.0316,54614.0
2018-08-07 14:25:00,117.84,117.88,117.78,117.78,87306.0,97.0316,97.0645,96.9822,96.9822,87306.0
2018-08-07 14:30:00,117.78,117.78,117.68,117.72,70368.0,96.9822,96.9822,96.8998,96.9327,70368.0
2018-08-07 14:35:00,117.72,117.73,117.64,117.67,62157.0,96.9327,96.941,96.8669,96.8916,62157.0
2018-08-07 14:40:00,117.68,117.7,117.63,117.69,62079.0,96.8998,96.9163,96.8586,96.908,62079.0
2018-08-07 14:45:00,117.68,117.83,117.68,117.83,76782.0,96.8998,97.0233,96.8998,97.0233,76782.0
2018-08-07 14:50:00,117.83,117.83,117.77,117.81,54759.0,97.0233,97.0233,96.9739,97.0069,54759.0
2018-08-07 14:55:00,117.81,117.85,117.78,117.83,84834.0,97.0069,97.0398,96.9822,97.0233,84834.0
2018-08-07 15:00:00,117.83,117.84,117.77,117.81,62374.0,97.0233,97.0316,96.9739,97.0069,62374.0
2018-08-07 15:05:00,117.81,117.85,117.79,117.84,44972.0,97.0069,97.0398,96.9904,97.0316,44972.0
2018-08-07 15:10:00,117.85,117.9,117.83,117.89,52744.0,97.0398,97.081,97.0233,97.0727,52744.0
2018-08-07 15:15:00,117.9,117.9,117.82,117.83,66054.0,97.081,97.081,97.0151,97.0233,66054.0
2018-08-07 15:20:00,117.84,117.84,117.77,117.82,59702.0,97.0316,97.0316,96.9739,97.0151,59702.0
2018-08-07 15:25:00,117.82,117.84,117.75,117.76,50969.0,97.0151,97.0316,96.9575,96.9657,50969.0
2018-08-07 15:30:00,117.76,117.76,117.69,117.71,99709.0,96.9657,96.9657,96.908,96.9245,99709.0
2018-08-07 15:35:00,117.72,117.74,117.59,117.59,102915.0,96.9327,96.9492,96.8257,96.8257,102915.0
2018-08-07 15:40:00,117.59,117.65,117.53,117.54,83861.0,96.8257,96.8751,96.7763,96.7845,83861.0
2018-08-07 15:45:00,117.53,117.58,117.46,117.51,150645.0,96.7763,96.8175,96.7187,96.7598,150645.0
2018-08-07 15:50:00,117.52,117.55,117.33,117.34,167278.0,96.7681,96.7928,96.6116,96.6199,167278.0
2018-08-07 15:55:00,117.33,117.58,117.33,117.54,474705.0,96.6116,96.8175,96.6116,96.7845,474705.0
2018-08-08 09:30:00,117.33,117.79,117.28,117.71,292488.0,96.6116,96.9904,96.5704,96.9245,292488.0
2018-08-08 09:35:00,117.7,117.99,117.63,117.91,197461.0,96.9163,97.1551,96.8586,97.0892,197461.0
2018-08-08 09:40:00,117.91,117.95,117.76,117.81,98979.0,97.0892,97.1221,96.9657,97.0069,98979.0
2018-08-08 09:45:00,117.8,117.87,117.74,117.82,114923.0,96.9986,97.0563,96.9492,97.0151,114923.0
2018-08-08 09:50:00,117.83,117.93,117.69,117.89,121432.0,97.0233,97.1057,96.908,97.0727,121432.0
2018-08-08 09:55:00,117.89,118.0,117.84,118.0,97378.0,97.0727,97.1633,97.0316,97.1633,97378.0
2018-08-08 10:00:00,118.0,118.1,117.93,118.08,110550.0,97.1633,97.2456,97.1057,97.2292,110550.0
2018-08-08 10:05:00,118.07,118.22,118.03,118.1,99100.0,97.2209,97.3445,97.188,97.2456,99100.0
2018-08-08 10:10:00,118.1,118.18,118.08,118.15,71159.0,97.2456,97.3115,97.2292,97.2868,71159.0
2018-08-08 10:15:00,118.15,118.27,118.1,118.25,84452.0,97.2868,97.3856,97.2456,97.3692,84452.0
2018-08-08 10:20:00,118.25,118.25,118.1,118.16,82150.0,97.3692,97.3692,97.2456,97.2951,82150.0
2018-08-08 10:25:00,118.16,118.19,118.0,118.01,92962.0,97.2951,97.3198,97.1633,97.1715,92962.0
2018-08-08 10:30:00,118.01,118.15,117.91,117.96,115895.0,97.1715,97.2868,97.0892,97.1304,115895.0
2018-08-08 10:35:00,117.96,118.03,117.89,117.93,83539.0,97.1304,97.188,97.0727,97.1057,83539.0
2018-08-08 10:40:00,117.93,118.01,117.9,117.96,106877.0,97.1057,97.1715,97.081,97.1304,106877.0
2018-08-08 10:45:00,117.96,118.01,117.96,118.0,124244.0,97.1304,97.1715,97.1304,97.1633,124244.0
2018-08-08 10:50:00,118.0,118.19,117.99,118.08,139902.0,97.1633,97.3198,97.1551,97.2292,139902.0
2018-08-08 10:55:00,118.08,118.15,117.95,118.0,84118.0,97.2292,97.2868,97.1221,97.1633,84118.0
2018-08-08 11:00:00,118.0,118.05,117.91,118.03,85409.0,97.1633,97.2045,97.0892,97.188,85409.0
2018-08-08 11:05:00,118.03,118.08,117.97,118.07,59596.0,97.188,97.2292,97.1386,97.2209,59596.0
2018-08-08 11:10:00,118.07,118.14,118.03,118.11,119328.0,97.2209,97.2786,97.188,97.2539,119328.0
2018-08-08 11:15:00,118.13,118.17,117.99,118.03,118119.0,97.2704,97.3033,97.1551,97.188,118119.0
2018-08-08 11:20:00,118.03,118.13,117.99,118.04,54644.0,97.188,97.2704,97.1551,97.1962,54644.0
2018-08-08 11:25:00,118.05,118.07,117.98,118.07,58821.0,97.2045,97.2209,97.1468,97.2209,58821.0
2018-08-08 11:30:00,118.07,118.08,118.0,118.02,62952.0,97.2209,97.2292,97.1633,97.1798,62952.0
2018-08-08 11:35:00,118.02,118.04,117.95,117.97,67008.0,97.1798,97.1962,97.1221,97.1386,67008.0
2018-08-08 11:40:00,117.98,117.98,117.89,117.93,78759.0,97.1468,97.1468,97.0727,97.1057,78759.0
2018-08-08 11:45:00,117.94,117.97,117.88,117.95,120717.0,97.1139,97.1386,97.0645,97.1221,120717.0
2018-08-08 11:50:00,117.96,117.98,117.86,117.91,117158.0,97.1304,97.1468,97.048,97.0892,117158.0
2018-08-08 11:55:00,117.91,117.97,117.83,117.84,103480.0,97.0892,97.1386,97.0233,97.0316,103480.0
2018-08-08 12:00:00,117.84,117.85,117.68,117.73,122407.0,97.0316,97.0398,96.8998,96.941,122407.0
2018-08-08 12:05:00,117.73,117.81,117.72,117.79,66857.0,96.941,97.0069,96.9327,96.9904,66857.0
2018-08-08 12:10:00,117.79,117.86,117.77,117.84,47052.0,96.9904,97.048,96.9739,97.0316,47052.0
2018-08-08 12:15:00,117.85,117.96,117.84,117.95,44886.0,97.0398,97.1304,97.0316,97.1221,44886.0
2018-08-08 12:20:00,117.96,117.98,117.9,117.9,39230.0,97.1304,97.1468,97.081,97.081,39230.0
2018-08-08 12:25:00,117.9,117.93,117.86,117.88,61631.0,97.081,97.1057,97.048,97.0645,61631.0
2018-08-08 12:30:00,117.88,117.93,117.85,117.89,58559.0,97.0645,97.1057,97.0398,97.0727,58559.0
2018-08-08 12:35:00,117.89,117.98,117.88,117.98,61680.0,97.0727,97.1468,97.0645,97.1468,61680.0
2018-08-08 12:40:00,117.99,118.01,117.97,117.98,53656.0,97.1551,97.1715,97.1386,97.1468,53656.0
2018-08-08 12:45:00,117.97,118.0,117.91,117.92,56250.0,97.1386,97.1633,97.0892,97.0974,56250.0
2018-08-08 12:50:00,117.93,117.97,117.87,117.93,48725.0,97.1057,97.1386,97.0563,97.1057,48725.0
2018-08-08 12:55:00,117.92,117.92,117.87,117.92,47210.0,97.0974,97.0974,97.0563,97.0974,47210.0
2018-08-08 13:00:00,117.92,117.92,117.83,117.86,48284.0,97.0974,97.0974,97.0233,97.048,48284.0
2018-08-08 13:05:00,117.86,117.9,117.83,117.86,37024.0,97.048,97.081,97.0233,97.048,37024.0
2018-08-08 13:10:00,117.86,117.94,117.86,117.92,27935.0,97.048,97.1139,97.048,97.0974,27935.0
2018-08-08 13:15:00,117.92,117.94,117.86,117.9,30513.0,97.0974,97.1139,97.048,97.081,30513.0
2018-08-08 13:20:00,117.89,117.91,117.85,117.86,24129.0,97.0727,97.0892,97.0398,97.048,24129.0
2018-08-08 13:25:00,117.86,117.86,117.79,117.83,36910.0,97.048,97.048,96.9904,97.0233,36910.0
2018-08-08 13:30:00,117.83,117.86,117.8,117.84,46260.0,97.0233,97.048,96.9986,97.0316,46260.0
2018-08-08 13:35:00,117.84,117.87,117.79,117.85,29112.0,97.0316,97.0563,96.9904,97.0398,29112.0
2018-08-08 13:40:00,117.85,117.92,117.84,117.89,30106.0,97.0398,97.0974,97.0316,97.0727,30106.0
2018-08-08 13:45:00,117.89,117.98,117.87,117.98,66546.0,97.0727,97.1468,97.0563,97.1468,66546.0
2018-08-08 13:50:00,117.98,118.03,117.95,118.03,57197.0,97.1468,97.188,97.1221,97.188,57197.0
2018-08-08 13:55:00,118.03,118.11,117.98,118.09,74362.0,97.188,97.2539,97.1468,97.2374,74362.0
2018-08-08 14:00:00,118.09,118.14,118.09,118.12,52006.0,97.2374,97.2786,97.2374,97.2621,52006.0
2018-08-08 14:05:00,118.13,118.14,118.08,118.13,54342.0,97.2704,97.2786,97.2292,97.2704,54342.0
2018-08-08 14:10:00,118.13,118.13,118.01,118.03,101446.0,97.2704,97.2704,97.1715,97.188,101446.0
2018-08-08 14:15:00,118.03,118.09,118.0,118.05,79736.0,97.188,97.2374,97.1633,97.2045,79736.0
2018-08-08 14:20:00,118.04,118.09,118.0,118.06,50589.0,97.1962,97.2374,97.1633,97.2127,50589.0
2018-08-08 14:25:00,118.06,118.13,118.04,118.13,72760.0,97.2127,97.2704,97.1962,97.2704,72760.0
2018-08-08 14:30:00,118.13,118.15,118.09,118.11,43428.0,97.2704,97.2868,97.2374,97.2539,43428.0
2018-08-08 14:35:00,118.1,118.12,118.04,118.08,61851.0,97.2456,97.2621,97.1962,97.2292,61851.0
2018-08-08 14:40:00,118.08,118.15,118.07,118.14,32344.0,97.2292,97.2868,97.2209,97.2786,32344.0
2018-08-08 14:45:00,118.14,118.2,118.13,118.14,57871.0,97.2786,97.328,97.2704,97.2786,57871.0
2018-08-08 14:50:00,118.14,118.14,118.06,118.13,70345.0,97.2786,97.2786,97.2127,97.2704,70345.0
2018-08-08 14:55:00,118.14,118.14,118.0,118.05,110004.0,97.2786,97.2786,97.1633,97.2045,110004.0
2018-08-08 15:00:00,118.06,118.11,118.04,118.06,34474.0,97.2127,97.2539,97.1962,97.2127,34474.0
2018-08-08 15:05:00,118.06,118.14,118.06,118.12,32568.0,97.2127,97.2786,97.2127,97.2621,32568.0
2018-08-08 15:10:00,118.13,118.18,118.07,118.16,61457.0,97.2704,97.3115,97.2209,97.2951,61457.0
2018-08-08 15:15:00,118.16,118.16,118.12,118.12,76361.0,97.2951,97.2951,97.2621,97.2621,76361.0
2018-08-08 15:20:00,118.14,118.14,118.04,118.1,84595.0,97.2786,97.2786,97.1962,97.2456,84595.0
2018-08-08 15:25:00,118.1,118.16,118.08,118.13,105596.0,97.2456,97.2951,97.2292,97.2704,105596.0
2018-08-08 15:30:00,118.13,118.16,118.08,118.14,117381.0,97.2704,97.2951,97.2292,97.2786,117381.0
2018-08-08 15:35:00,118.13,118.14,118.06,118.1,52776.0,97.2704,97.2786,97.2127,97.2456,52776.0
2018-08-08 15:40:00,118.11,118.13,118.03,118.05,89369.0,97.2539,97.2704,97.188,97.2045,89369.0
2018-08-08 15:45:00,118.05,118.06,117.93,117.94,117342.0,97.2045,97.2127,97.1057,97.1139,117342.0
2018-08-08 15:50:00,117.95,118.02,117.94,118.0,129550.0,97.1221,97.1798,97.1139,97.1633,129550.0
2018-08-08 15:55:00,118.0,118.01,117.74,117.79,524575.0,97.1633,97.1715,96.9492,96.9904,524575.0
2018-08-09 09:30:00,117.51,117.72,117.13,117.22,403629.0,96.7598,96.9327,96.4469,96.521,403629.0
2018-08-09 09:35:00,117.22,117.26,117.03,117.18,234188.0,96.521,96.554,96.3646,96.4881,234188.0
2018-08-09 09:40:00,117.17,117.51,117.15,117.36,148253.0,96.4799,96.7598,96.4634,96.6363,148253.0
2018-08-09 09:45:00,117.38,117.51,117.23,117.33,112339.0,96.6528,96.7598,96.5293,96.6116,112339.0
2018-08-09 09:50:00,117.32,117.53,117.3,117.48,108058.0,96.6034,96.7763,96.5869,96.7351,108058.0
2018-08-09 09:55:00,117.47,117.5,117.35,117.47,100954.0,96.7269,96.7516,96.6281,96.7269,100954.0
2018-08-09 10:00:00,117.48,117.48,117.3,117.35,81979.0,96.7351,96.7351,96.5869,96.6281,81979.0
2018-08-09 10:05:00,117.35,117.4,117.23,117.35,156771.0,96.6281,96.6693,96.5293,96.6281,156771.0
2018-08-09 10:10:00,117.36,117.4,117.21,117.28,88518.0,96.6363,96.6693,96.5128,96.5704,88518.0
2018-08-09 10:15:00,117.28,117.36,117.28,117.28,81581.0,96.5704,96.6363,96.5704,96.5704,81581.0
2018-08-09 10:20:00,117.28,117.36,117.25,117.3,107512.0,96.5704,96.6363,96.5457,96.5869,107512.0
2018-08-09 10:25:00,117.3,117.37,117.25,117.26,111074.0,96.5869,96.6446,96.5457,96.554,111074.0
2018-08-09 10:30:00,117.26,117.35,117.24,117.27,66199.0,96.554,96.6281,96.5375,96.5622,66199.0
2018-08-09 10:35:00,117.28,117.43,117.28,117.36,76579.0,96.5704,96.694,96.5704,96.6363,76579.0
2018-08-09 10:40:00,117.35,117.44,117.3,117.38,77390.0,96.6281,96.7022,96.5869,96.6528,77390.0
2018-08-09 10:45:00,117.37,117.4,117.22,117.24,79316.0,96.6446,96.6693,96.521,96.5375,79316.0
2018-08-09 10:50:00,117.24,117.28,117.19,117.27,63970.0,96.5375,96.5704,96.4963,96.5622,63970.0
2018-08-09 10:55:00,117.27,117.27,117.06,117.07,83135.0,96.5622,96.5622,96.3893,96.3975,83135.0
2018-08-09 11:00:00,117.08,117.2,117.07,117.14,56037.0,96.4058,96.5046,96.3975,96.4552,56037.0
2018-08-09 11:05:00,117.14,117.2,117.01,117.02,73435.0,96.4552,96.5046,96.3481,96.3564,73435.0
2018-08-09 11:10:00,117.02,117.18,116.96,117.15,108879.0,96.3564,96.4881,96.307,96.4634,108879.0
2018-08-09 11:15:00,117.16,117.17,116.99,116.99,66415.0,96.4716,96.4799,96.3317,96.3317,66415.0
2018-08-09 11:20:00,116.99,117.09,116.99,117.07,37457.0,96.3317,96.414,96.3317,96.3975,37457.0
2018-08-09 11:25:00,117.08,117.1,117.01,117.06,117614.0,96.4058,96.4222,96.3481,96.3893,117614.0
2018-08-09 11:30:00,117.06,117.08,116.97,116.98,85804.0,96.3893,96.4058,96.3152,96.3234,85804.0
2018-08-09 11:35:00,116.98,116.99,116.83,116.85,124364.0,96.3234,96.3317,96.1999,96.2164,124364.0
2018-08-09 11:40:00,116.86,116.97,116.83,116.85,58482.0,96.2246,96.3152,96.1999,96.2164,58482.0
2018-08-09 11:45:00,116.86,116.95,116.73,116.73,53147.0,96.2246,96.2987,96.1176,96.1176,53147.0
2018-08-09 11:50:00,116.74,116.82,116.73,116.79,66783.0,96.1258,96.1917,96.1176,96.167,66783.0
2018-08-09 11:55:00,116.79,116.9,116.75,116.87,77043.0,96.167,96.2575,96.134,96.2328,77043.0
2018-08-09 12:00:00,116.87,116.99,116.85,116.97,91793.0,96.2328,96.3317,96.2164,96.3152,91793.0
2018-08-09 12:05:00,116.97,116.97,116.87,116.89,68706.0,96.3152,96.3152,96.2328,96.2493,68706.0
2018-08-09 12:10:00,116.9,116.94,116.85,116.9,43982.0,96.2575,96.2905,96.2164,96.2575,43982.0
2018-08-09 12:15:00,116.9,116.94,116.86,116.9,53501.0,96.2575,96.2905,96.2246,96.2575,53501.0
2018-08-09 12:20:00,116.89,116.96,116.88,116.95,38655.0,96.2493,96.307,96.2411,96.2987,38655.0
2018-08-09 12:25:00,116.95,116.98,116.9,116.9,54938.0,96.2987,96.3234,96.2575,96.2575,54938.0
2018-08-09 12:30:00,116.91,116.95,116.9,116.95,39133.0,96.2658,96.2987,96.2575,96.2987,39133.0
2018-08-09 12:35:00,116.96,116.98,116.92,116.95,47475.0,96.307,96.3234,96.274,96.2987,47475.0
2018-08-09 12:40:00,116.94,116.97,116.9,116.93,52448.0,96.2905,96.3152,96.2575,96.2822,52448.0
2018-08-09 12:45:00,116.93,117.0,116.84,117.0,71265.0,96.2822,96.3399,96.2081,96.3399,71265.0
2018-08-09 12:50:00,117.0,117.0,116.97,116.98,81869.0,96.3399,96.3399,96.3152,96.3234,81869.0
2018-08-09 12:55:00,116.98,117.0,116.92,116.96,53622.0,96.3234,96.3399,96.274,96.307,53622.0
2018-08-09 13:00:00,116.96,117.01,116.89,117.0,66432.0,96.307,96.3481,96.2493,96.3399,66432.0
2018-08-09 13:05:00,117.01,117.01,116.94,116.95,44241.0,96.3481,96.3481,96.2905,96.2987,44241.0
2018-08-09 13:10:00,116.95,117.04,116.95,117.04,40504.0,96.2987,96.3728,96.2987,96.3728,40504.0
2018-08-09 13:15:00,117.04,117.05,116.97,116.98,35323.0,96.3728,96.3811,96.3152,96.3234,35323.0
2018-08-09 13:20:00,116.98,117.07,116.98,117.07,44578.0,96.3234,96.3975,96.3234,96.3975,44578.0
2018-08-09 13:25:00,117.07,117.08,117.0,117.04,35422.0,96.3975,96.4058,96.3399,96.3728,35422.0
2018-08-09 13:30:00,117.04,117.07,117.0,117.07,101750.0,96.3728,96.3975,96.3399,96.3975,101750.0
2018-08-09 13:35:00,117.08,117.16,117.08,117.08,103375.0,96.4058,96.4716,96.4058,96.4058,103375.0
2018-08-09 13:40:00,117.08,117.09,117.04,117.07,55614.0,96.4058,96.414,96.3728,96.3975,55614.0
2018-08-09 13:45:00,117.07,117.07,117.0,117.03,70861.0,96.3975,96.3975,96.3399,96.3646,70861.0
2018-08-09 13:50:00,117.02,117.04,116.99,117.01,65617.0,96.3564,96.3728,96.3317,96.3481,65617.0
2018-08-09 13:55:00,117.0,117.04,116.96,117.0,70781.0,96.3399,96.3728,96.307,96.3399,70781.0
2018-08-09 14:00:00,116.99,117.03,116.98,116.99,67772.0,96.3317,96.3646,96.3234,96.3317,67772.0
2018-08-09 14:05:00,116.99,117.0,116.93,116.98,47334.0,96.3317,96.3399,96.2822,96.3234,47334.0
2018-08-09 14:10:00,116.99,117.01,116.92,116.98,64606.0,96.3317,96.3481,96.274,96.3234,64606.0
2018-08-09 14:15:00,116.98,117.1,116.96,117.09,60874.0,96.3234,96.4222,96.307,96.414,60874.0
2018-08-09 14:20:00,117.1,117.12,117.08,117.09,47193.0,96.4222,96.4387,96.4058,96.414,47193.0
2018-08-09 14:25:00,117.08,117.1,117.03,117.04,58588.0,96.4058,96.4222,96.3646,96.3728,58588.0
2018-08-09 14:30:00,117.04,117.12,117.03,117.07,89127.0,96.3728,96.4387,96.3646,96.3975,89127.0
2018-08-09 14:35:00,117.07,117.11,116.99,117.03,85607.0,96.3975,96.4305,96.3317,96.3646,85607.0
2018-08-09 14:40:00,117.02,117.07,117.01,117.06,51005.0,96.3564,96.3975,96.3481,96.3893,51005.0
2018-08-09 14:45:00,117.06,117.06,117.02,117.05,37372.0,96.3893,96.3893,96.3564,96.3811,37372.0
2018-08-09 14:50:00,117.04,117.06,116.99,117.05,36963.0,96.3728,96.3893,96.3317,96.3811,36963.0
2018-08-09 14:55:00,117.06,117.06,116.99,117.03,65177.0,96.3893,96.3893,96.3317,96.3646,65177.0
2018-08-09 15:00:00,117.03,117.09,117.0,117.09,72455.0,96.3646,96.414,96.3399,96.414,72455.0
2018-08-09 15:05:00,117.09,117.13,117.07,117.08,55736.0,96.414,96.4469,96.3975,96.4058,55736.0
2018-08-09 15:10:00,117.09,117.13,116.99,117.04,85873.0,96.414,96.4469,96.3317,96.3728,85873.0
2018-08-09 15:15:00,117.04,117.15,117.03,117.14,42601.0,96.3728,96.4634,96.3646,96.4552,42601.0
2018-08-09 15:20:00,117.14,117.15,117.03,117.04,52727.0,96.4552,96.4634,96.3646,96.3728,52727.0
2018-08-09 15:25:00,117.03,117.09,117.01,117.05,51927.0,96.3646,96.414,96.3481,96.3811,51927.0
2018-08-09 15:30:00,117.05,117.06,116.92,116.92,118389.0,96.3811,96.3893,96.274,96.274,118389.0
2018-08-09 15:35:00,116.91,116.98,116.81,116.95,199391.0,96.2658,96.3234,96.1834,96.2987,199391.0
2018-08-09 15:40:00,116.95,116.97,116.93,116.97,90810.0,96.2987,96.3152,96.2822,96.3152,90810.0
2018-08-09 15:45:00,116.97,116.97,116.69,116.72,302760.0,96.3152,96.3152,96.0846,96.1093,302760.0
2018-08-09 15:50:00,116.72,116.9,116.72,116.85,231080.0,96.1093,96.2575,96.1093,96.2164,231080.0
2018-08-09 15:55:00,116.85,116.94,116.8,116.88,491181.0,96.2164,96.2905,96.1752,96.2411,491181.0
2018-08-10 09:30:00,115.5,115.79,115.26,115.54,429925.0,95.1048,95.3436,94.9071,95.1377,429925.0
2018-08-10 09:35:00,115.54,115.54,115.05,115.19,287241.0,95.1377,95.1377,94.7342,94.8495,287241.0
2018-08-10 09:40:00,115.19,115.23,114.68,115.08,457045.0,94.8495,94.8824,94.4296,94.7589,457045.0
2018-08-10 09:45:00,115.12,115.62,115.06,115.38,282660.0,94.7919,95.2036,94.7425,95.006,282660.0
2018-08-10 09:50:00,115.37,115.5,115.3,115.47,155070.0,94.9977,95.1048,94.9401,95.0801,155070.0
2018-08-10 09:55:00,115.5,115.52,115.12,115.16,155012.0,95.1048,95.1212,94.7919,94.8248,155012.0
2018-08-10 10:00:00,115.15,115.17,114.81,114.91,319140.0,94.8166,94.833,94.5366,94.6189,319140.0
2018-08-10 10:05:00,114.91,115.12,114.89,115.11,300186.0,94.6189,94.7919,94.6025,94.7836,300186.0
2018-08-10 10:10:00,115.12,115.58,115.11,115.48,251558.0,94.7919,95.1706,94.7836,95.0883,251558.0
2018-08-10 10:15:00,115.48,115.67,115.45,115.52,179020.0,95.0883,95.2447,95.0636,95.1212,179020.0
2018-08-10 10:20:00,115.51,115.61,115.4,115.58,197818.0,95.113,95.1953,95.0224,95.1706,197818.0
2018-08-10 10:25:00,115.59,115.61,115.32,115.43,121537.0,95.1789,95.1953,94.9565,95.0471,121537.0
2018-08-10 10:30:00,115.43,115.67,115.37,115.61,178546.0,95.0471,95.2447,94.9977,95.1953,178546.0
2018-08-10 10:35:00,115.62,115.66,115.45,115.46,103455.0,95.2036,95.2365,95.0636,95.0718,103455.0
2018-08-10 10:40:00,115.45,115.69,115.45,115.69,96712.0,95.0636,95.2612,95.0636,95.2612,96712.0
2018-08-10 10:45:00,115.68,115.68,115.51,115.63,103809.0,95.253,95.253,95.113,95.2118,103809.0
2018-08-10 10:50:00,115.62,115.62,115.45,115.6,122203.0,95.2036,95.2036,95.0636,95.1871,122203.0
2018-08-10 10:55:00,115.61,115.77,115.56,115.77,111729.0,95.1953,95.3271,95.1542,95.3271,111729.0
2018-08-10 11:00:00,115.78,115.91,115.72,115.87,133031.0,95.3353,95.4424,95.2859,95.4094,133031.0
2018-08-10 11:05:00,115.88,115.93,115.71,115.72,67558.0,95.4177,95.4588,95.2777,95.2859,67558.0
2018-08-10 11:10:00,115.72,115.77,115.57,115.63,72914.0,95.2859,95.3271,95.1624,95.2118,72914.0
2018-08-10 11:15:00,115.62,115.79,115.62,115.7,67364.0,95.2036,95.3436,95.2036,95.2694,67364.0
2018-08-10 11:20:00,115.71,115.85,115.68,115.84,85356.0,95.2777,95.393,95.253,95.3847,85356.0
2018-08-10 11:25:00,115.84,115.85,115.72,115.74,134631.0,95.3847,95.393,95.2859,95.3024,134631.0
2018-08-10 11:30:00,115.74,115.83,115.74,115.8,106992.0,95.3024,95.3765,95.3024,95.3518,106992.0
2018-08-10 11:35:00,115.81,115.85,115.73,115.75,94829.0,95.36,95.393,95.2941,95.3106,94829.0
2018-08-10 11:40:00,115.76,115.95,115.75,115.94,63855.0,95.3189,95.4753,95.3106,95.4671,63855.0
2018-08-10 11:45:00,115.94,115.94,115.75,115.81,55857.0,95.4671,95.4671,95.3106,95.36,55857.0
2018-08-10 11:50:00,115.8,115.81,115.57,115.7,48710.0,95.3518,95.36,95.1624,95.2694,48710.0
2018-08-10 11:55:00,115.7,115.79,115.6,115.61,78871.0,95.2694,95.3436,95.1871,95.1953,78871.0
2018-08-10 12:00:00,115.61,115.72,115.54,115.72,85235.0,95.1953,95.2859,95.1377,95.2859,85235.0
2018-08-10 12:05:00,115.71,115.75,115.66,115.71,52121.0,95.2777,95.3106,95.2365,95.2777,52121.0
2018-08-10 12:10:00,115.72,115.81,115.7,115.79,40868.0,95.2859,95.36,95.2694,95.3436,40868.0
2018-08-10 12:15:00,115.79,115.81,115.73,115.76,34700.0,95.3436,95.36,95.2941,95.3189,34700.0
2018-08-10 12:20:00,115.76,115.82,115.7,115.74,45682.0,95.3189,95.3683,95.2694,95.3024,45682.0
2018-08-10 12:25:00,115.74,115.77,115.65,115.73,43744.0,95.3024,95.3271,95.2283,95.2941,43744.0
2018-08-10 12:30:00,115.73,115.77,115.69,115.71,31088.0,95.2941,95.3271,95.2612,95.2777,31088.0
2018-08-10 12:35:00,115.71,115.75,115.59,115.61,50042.0,95.2777,95.3106,95.1789,95.1953,50042.0
2018-08-10 12:40:00,115.64,115.68,115.57,115.58,28527.0,95.22,95.253,95.1624,95.1706,28527.0
2018-08-10 12:45:00,115.58,115.64,115.55,115.55,36528.0,95.1706,95.22,95.1459,95.1459,36528.0
2018-08-10 12:50:00,115.56,115.57,115.48,115.5,103900.0,95.1542,95.1624,95.0883,95.1048,103900.0
2018-08-10 12:55:00,115.5,115.58,115.46,115.57,50188.0,95.1048,95.1706,95.0718,95.1624,50188.0
2018-08-10 13:00:00,115.57,115.58,115.4,115.4,63927.0,95.1624,95.1706,95.0224,95.0224,63927.0
2018-08-10 13:05:00,115.4,115.5,115.38,115.49,47978.0,95.0224,95.1048,95.006,95.0965,47978.0
2018-08-10 13:10:00,115.49,115.53,115.47,115.49,60293.0,95.0965,95.1295,95.0801,95.0965,60293.0
2018-08-10 13:15:00,115.48,115.5,115.21,115.23,72127.0,95.0883,95.1048,94.866,94.8824,72127.0
2018-08-10 13:20:00,115.23,115.39,115.2,115.39,104257.0,94.8824,95.0142,94.8577,95.0142,104257.0
2018-08-10 13:25:00,115.38,115.5,115.37,115.48,51344.0,95.006,95.1048,94.9977,95.0883,51344.0
2018-08-10 13:30:00,115.49,115.5,115.32,115.47,67500.0,95.0965,95.1048,94.9565,95.0801,67500.0
2018-08-10 13:35:00,115.47,115.5,115.37,115.39,68988.0,95.0801,95.1048,94.9977,95.0142,68988.0
2018-08-10 13:40:00,115.4,115.42,115.26,115.3,42631.0,95.0224,95.0389,94.9071,94.9401,42631.0
2018-08-10 13:45:00,115.3,115.33,115.23,115.32,64889.0,94.9401,94.9648,94.8824,94.9565,64889.0
2018-08-10 13:50:00,115.32,115.34,115.22,115.23,75806.0,94.9565,94.973,94.8742,94.8824,75806.0
2018-08-10 13:55:00,115.23,115.25,115.12,115.13,114864.0,94.8824,94.8989,94.7919,94.8001,114864.0
2018-08-10 14:00:00,115.14,115.16,115.06,115.15,157238.0,94.8083,94.8248,94.7425,94.8166,157238.0
2018-08-10 14:05:00,115.14,115.17,115.06,115.11,191896.0,94.8083,94.833,94.7425,94.7836,191896.0
2018-08-10 14:10:00,115.11,115.26,115.09,115.26,94187.0,94.7836,94.9071,94.7672,94.9071,94187.0
2018-08-10 14:15:00,115.26,115.29,115.17,115.19,79303.0,94.9071,94.9318,94.833,94.8495,79303.0
2018-08-10 14:20:00,115.19,115.19,115.1,115.13,65090.0,94.8495,94.8495,94.7754,94.8001,65090.0
2018-08-10 14:25:00,115.13,115.15,114.98,115.05,131931.0,94.8001,94.8166,94.6766,94.7342,131931.0
2018-08-10 14:30:00,115.05,115.26,115.03,115.18,89772.0,94.7342,94.9071,94.7178,94.8413,89772.0
2018-08-10 14:35:00,115.18,115.18,115.06,115.13,117618.0,94.8413,94.8413,94.7425,94.8001,117618.0
2018-08-10 14:40:00,115.12,115.17,115.03,115.16,63806.0,94.7919,94.833,94.7178,94.8248,63806.0
2018-08-10 14:45:00,115.15,115.2,115.06,115.08,66511.0,94.8166,94.8577,94.7425,94.7589,66511.0
2018-08-10 14:50:00,115.09,115.28,115.09,115.18,69828.0,94.7672,94.9236,94.7672,94.8413,69828.0
2018-08-10 14:55:00,115.18,115.23,115.09,115.15,219598.0,94.8413,94.8824,94.7672,94.8166,219598.0
2018-08-10 15:00:00,115.15,115.19,115.04,115.17,106482.0,94.8166,94.8495,94.726,94.833,106482.0
2018-08-10 15:05:00,115.17,115.3,115.13,115.27,57138.0,94.833,94.9401,94.8001,94.9154,57138.0
2018-08-10 15:10:00,115.27,115.38,115.2,115.38,131246.0,94.9154,95.006,94.8577,95.006,131246.0
2018-08-10 15:15:00,115.37,115.69,115.37,115.69,129625.0,94.9977,95.2612,94.9977,95.2612,129625.0
2018-08-10 15:20:00,115.69,115.88,115.69,115.75,142429.0,95.2612,95.4177,95.2612,95.3106,142429.0
2018-08-10 15:25:00,115.74,115.88,115.65,115.72,131286.0,95.3024,95.4177,95.2283,95.2859,131286.0
2018-08-10 15:30:00,115.72,115.76,115.65,115.72,77550.0,95.2859,95.3189,95.2283,95.2859,77550.0
2018-08-10 15:35:00,115.73,115.81,115.65,115.79,92538.0,95.2941,95.36,95.2283,95.3436,92538.0
2018-08-10 15:40:00,115.79,115.79,115.64,115.65,183923.0,95.3436,95.3436,95.22,95.2283,183923.0
2018-08-10 15:45:00,115.64,115.72,115.61,115.66,161671.0,95.22,95.2859,95.1953,95.2365,161671.0
2018-08-10 15:50:00,115.65,115.69,115.6,115.65,276754.0,95.2283,95.2612,95.1871,95.2283,276754.0
2018-08-10 15:55:00,115.65,115.79,115.63,115.68,478436.0,95.2283,95.3436,95.2118,95.253,478436.0
2018-08-13 09:30:00,115.56,115.72,115.31,115.31,191657.0,95.1542,95.2859,94.9483,94.9483,191657.0
2018-08-13 09:35:00,115.31,115.46,115.04,115.04,135380.0,94.9483,95.0718,94.726,94.726,135380.0
2018-08-13 09:40:00,115.04,115.35,114.97,115.34,215351.0,94.726,94.9812,94.6684,94.973,215351.0
2018-08-13 09:45:00,115.33,115.55,115.25,115.48,158640.0,94.9648,95.1459,94.8989,95.0883,158640.0
2018-08-13 09:50:00,115.49,115.81,115.4,115.73,158260.0,95.0965,95.36,95.0224,95.2941,158260.0
2018-08-13 09:55:00,115.73,115.88,115.66,115.78,102869.0,95.2941,95.4177,95.2365,95.3353,102869.0
2018-08-13 10:00:00,115.8,115.8,115.33,115.33,105980.0,95.3518,95.3518,94.9648,94.9648,105980.0
2018-08-13 10:05:00,115.34,115.44,115.32,115.37,129436.0,94.973,95.0554,94.9565,94.9977,129436.0
2018-08-13 10:10:00,115.35,115.6,115.26,115.54,98046.0,94.9812,95.1871,94.9071,95.1377,98046.0
2018-08-13 10:15:00,115.54,115.63,115.51,115.6,73507.0,95.1377,95.2118,95.113,95.1871,73507.0
2018-08-13 10:20:00,115.61,115.73,115.59,115.61,61781.0,95.1953,95.2941,95.1789,95.1953,61781.0
2018-08-13 10:25:00,115.62,115.7,115.55,115.59,95155.0,95.2036,95.2694,95.1459,95.1789,95155.0
2018-08-13 10:30:00,115.59,115.72,115.59,115.63,127361.0,95.1789,95.2859,95.1789,95.2118,127361.0
2018-08-13 10:35:00,115.63,115.75,115.58,115.66,90690.0,95.2118,95.3106,95.1706,95.2365,90690.0
2018-08-13 10:40:00,115.66,115.84,115.66,115.82,120309.0,95.2365,95.3847,95.2365,95.3683,120309.0
2018-08-13 10:45:00,115.82,115.82,115.71,115.79,97735.0,95.3683,95.3683,95.2777,95.3436,97735.0
2018-08-13 10:50:00,115.8,115.8,115.62,115.63,83668.0,95.3518,95.3518,95.2036,95.2118,83668.0
2018-08-13 10:55:00,115.62,115.62,115.45,115.57,78251.0,95.2036,95.2036,95.0636,95.1624,78251.0
2018-08-13 11:00:00,115.57,115.57,115.5,115.55,49688.0,95.1624,95.1624,95.1048,95.1459,49688.0
2018-08-13 11:05:00,115.55,115.61,115.26,115.31,111993.0,95.1459,95.1953,94.9071,94.9483,111993.0
2018-08-13 11:10:00,115.31,115.45,115.28,115.42,51375.0,94.9483,95.0636,94.9236,95.0389,51375.0
2018-08-13 11:15:00,115.41,115.43,115.15,115.19,89479.0,95.0307,95.0471,94.8166,94.8495,89479.0
2018-08-13 11:20:00,115.2,115.29,115.16,115.18,59957.0,94.8577,94.9318,94.8248,94.8413,59957.0
2018-08-13 11:25:00,115.17,115.28,115.14,115.19,73895.0,94.833,94.9236,94.8083,94.8495,73895.0
2018-08-13 11:30:00,115.19,115.19,115.09,115.12,58900.0,94.8495,94.8495,94.7672,94.7919,58900.0
2018-08-13 11:35:00,115.12,115.23,115.06,115.17,55789.0,94.7919,94.8824,94.7425,94.833,55789.0
2018-08-13 11:40:00,115.18,115.28,115.16,115.23,49361.0,94.8413,94.9236,94.8248,94.8824,49361.0
2018-08-13 11:45:00,115.23,115.23,115.11,115.15,43106.0,94.8824,94.8824,94.7836,94.8166,43106.0
2018-08-13 11:50:00,115.14,115.14,114.91,114.94,104860.0,94.8083,94.8083,94.6189,94.6436,104860.0
2018-08-13 11:55:00,114.94,114.99,114.81,114.81,115489.0,94.6436,94.6848,94.5366,94.5366,115489.0
2018-08-13 12:00:00,114.81,114.86,114.73,114.83,118223.0,94.5366,94.5778,94.4707,94.5531,118223.0
2018-08-13 12:05:00,114.85,114.93,114.77,114.87,57430.0,94.5695,94.6354,94.5037,94.586,57430.0
2018-08-13 12:10:00,114.87,115.02,114.85,114.99,52239.0,94.586,94.7095,94.5695,94.6848,52239.0
2018-08-13 12:15:00,114.99,114.99,114.91,114.93,39540.0,94.6848,94.6848,94.6189,94.6354,39540.0
2018-08-13 12:20:00,114.93,115.02,114.8,114.81,81413.0,94.6354,94.7095,94.5284,94.5366,81413.0
2018-08-13 12:25:00,114.81,114.82,114.69,114.79,153126.0,94.5366,94.5448,94.4378,94.5201,153126.0
2018-08-13 12:30:00,114.79,114.79,114.66,114.69,79205.0,94.5201,94.5201,94.4131,94.4378,79205.0
2018-08-13 12:35:00,114.68,114.85,114.67,114.81,67686.0,94.4296,94.5695,94.4213,94.5366,67686.0
2018-08-13 12:40:00,114.8,114.82,114.73,114.76,46479.0,94.5284,94.5448,94.4707,94.4954,46479.0
2018-08-13 12:45:00,114.77,114.79,114.58,114.61,110030.0,94.5037,94.5201,94.3472,94.3719,110030.0
2018-08-13 12:50:00,114.61,114.69,114.59,114.68,117126.0,94.3719,94.4378,94.3555,94.4296,117126.0
2018-08-13 12:55:00,114.68,114.71,114.56,114.59,76800.0,94.4296,94.4543,94.3307,94.3555,76800.0
2018-08-13 13:00:00,114.59,114.61,114.44,114.55,86744.0,94.3555,94.3719,94.2319,94.3225,86744.0
2018-08-13 13:05:00,114.54,114.62,114.47,114.55,58049.0,94.3143,94.3802,94.2566,94.3225,58049.0
2018-08-13 13:10:00,114.55,114.61,114.45,114.47,69420.0,94.3225,94.3719,94.2402,94.2566,69420.0
2018-08-13 13:15:00,114.47,114.71,114.46,114.71,85783.0,94.2566,94.4543,94.2484,94.4543,85783.0
2018-08-13 13:20:00,114.73,114.76,114.65,114.71,102300.0,94.4707,94.4954,94.4049,94.4543,102300.0
2018-08-13 13:25:00,114.71,114.81,114.7,114.8,57334.0,94.4543,94.5366,94.446,94.5284,57334.0
2018-08-13 13:30:00,114.8,114.86,114.67,114.7,83489.0,94.5284,94.5778,94.4213,94.446,83489.0
2018-08-13 13:35:00,114.69,114.69,114.45,114.46,42501.0,94.4378,94.4378,94.2402,94.2484,42501.0
2018-08-13 13:40:00,114.46,114.56,114.45,114.5,55596.0,94.2484,94.3307,94.2402,94.2813,55596.0
2018-08-13 13:45:00,114.49,114.54,114.4,114.41,67072.0,94.2731,94.3143,94.199,94.2072,67072.0
2018-08-13 13:50:00,114.41,114.53,114.4,114.49,89678.0,94.2072,94.306,94.199,94.2731,89678.0
2018-08-13 13:55:00,114.49,114.54,114.38,114.39,73120.0,94.2731,94.3143,94.1825,94.1908,73120.0
2018-08-13 14:00:00,114.4,114.68,114.39,114.67,76032.0,94.199,94.4296,94.1908,94.4213,76032.0
2018-08-13 14:05:00,114.66,114.67,114.55,114.58,56527.0,94.4131,94.4213,94.3225,94.3472,56527.0
2018-08-13 14:10:00,114.58,114.67,114.56,114.57,71326.0,94.3472,94.4213,94.3307,94.339,71326.0
2018-08-13 14:15:00,114.57,114.58,114.41,114.41,53805.0,94.339,94.3472,94.2072,94.2072,53805.0
2018-08-13 14:20:00,114.41,114.54,114.38,114.54,74582.0,94.2072,94.3143,94.1825,94.3143,74582.0
2018-08-13 14:25:00,114.53,114.65,114.53,114.61,49644.0,94.306,94.4049,94.306,94.3719,49644.0
2018-08-13 14:30:00,114.61,114.64,114.55,114.57,51738.0,94.3719,94.3966,94.3225,94.339,51738.0
2018-08-13 14:35:00,114.57,114.57,114.4,114.43,68211.0,94.339,94.339,94.199,94.2237,68211.0
2018-08-13 14:40:00,114.43,114.48,114.37,114.38,49951.0,94.2237,94.2649,94.1743,94.1825,49951.0
2018-08-13 14:45:00,114.38,114.42,114.32,114.39,71410.0,94.1825,94.2155,94.1331,94.1908,71410.0
2018-08-13 14:50:00,114.39,114.39,114.16,114.16,114829.0,94.1908,94.1908,94.0014,94.0014,114829.0
2018-08-13 14:55:00,114.18,114.29,114.15,114.19,101422.0,94.0179,94.1084,93.9931,94.0261,101422.0
2018-08-13 15:00:00,114.18,114.21,114.09,114.12,100202.0,94.0179,94.0426,93.9437,93.9684,100202.0
2018-08-13 15:05:00,114.12,114.15,114.02,114.11,114278.0,93.9684,93.9931,93.8861,93.9602,114278.0
2018-08-13 15:10:00,114.11,114.19,114.08,114.15,97507.0,93.9602,94.0261,93.9355,93.9931,97507.0
2018-08-13 15:15:00,114.16,114.3,114.15,114.25,83924.0,94.0014,94.1167,93.9931,94.0755,83924.0
2018-08-13 15:20:00,114.26,114.26,114.1,114.12,87320.0,94.0837,94.0837,93.952,93.9684,87320.0
2018-08-13 15:25:00,114.11,114.17,113.97,114.0,142347.0,93.9602,94.0096,93.8449,93.8696,142347.0
2018-08-13 15:30:00,114.0,114.03,113.89,113.9,155457.0,93.8696,93.8943,93.7791,93.7873,155457.0
2018-08-13 15:35:00,113.89,114.09,113.88,114.08,124591.0,93.7791,93.9437,93.7708,93.9355,124591.0
2018-08-13 15:40:00,114.07,114.14,113.99,114.1,146870.0,93.9273,93.9849,93.8614,93.952,146870.0
2018-08-13 15:45:00,114.1,114.1,113.91,113.91,253426.0,93.952,93.952,93.7955,93.7955,253426.0
2018-08-13 15:50:00,113.92,113.92,113.81,113.88,236088.0,93.8038,93.8038,93.7132,93.7708,236088.0
2018-08-13 15:55:00,113.88,113.95,113.85,113.88,442251.0,93.7708,93.8285,93.7461,93.7708,442251.0
2018-08-14 09:30:00,114.27,114.39,113.92,114.07,364146.0,94.092,94.1908,93.8038,93.9273,364146.0
2018-08-14 09:35:00,114.08,114.17,113.78,113.78,251356.0,93.9355,94.0096,93.6885,93.6885,251356.0
2018-08-14 09:40:00,113.78,114.07,113.64,114.06,168495.0,93.6885,93.9273,93.5732,93.919,168495.0
2018-08-14 09:45:00,114.06,114.4,114.06,114.26,238990.0,93.919,94.199,93.919,94.0837,238990.0
2018-08-14 09:50:00,114.27,114.32,114.11,114.25,203887.0,94.092,94.1331,93.9602,94.0755,203887.0
2018-08-14 09:55:00,114.25,114.27,114.11,114.19,120767.0,94.0755,94.092,93.9602,94.0261,120767.0
2018-08-14 10:00:00,114.2,114.26,113.9,113.92,157850.0,94.0343,94.0837,93.7873,93.8038,157850.0
2018-08-14 10:05:00,113.91,114.08,113.91,114.05,130878.0,93.7955,93.9355,93.7955,93.9108,130878.0
2018-08-14 10:10:00,114.07,114.22,114.05,114.22,64891.0,93.9273,94.0508,93.9108,94.0508,64891.0
2018-08-14 10:15:00,114.23,114.27,114.13,114.16,118325.0,94.059,94.092,93.9767,94.0014,118325.0
2018-08-14 10:20:00,114.15,114.29,114.12,114.15,142751.0,93.9931,94.1084,93.9684,93.9931,142751.0
2018-08-14 10:25:00,114.16,114.29,114.14,114.2,122985.0,94.0014,94.1084,93.9849,94.0343,122985.0
2018-08-14 10:30:00,114.2,114.25,113.9,113.91,114864.0,94.0343,94.0755,93.7873,93.7955,114864.0
2018-08-14 10:35:00,113.91,114.04,113.9,114.01,82080.0,93.7955,93.9026,93.7873,93.8779,82080.0
2018-08-14 10:40:00,114.01,114.07,113.97,114.05,127601.0,93.8779,93.9273,93.8449,93.9108,127601.0
2018-08-14 10:45:00,114.05,114.27,114.02,114.17,180056.0,93.9108,94.092,93.8861,94.0096,180056.0
2018-08-14 10:50:00,114.16,114.19,113.98,114.08,134611.0,94.0014,94.0261,93.8532,93.9355,134611.0
2018-08-14 10:55:00,114.08,114.12,113.93,113.94,96976.0,93.9355,93.9684,93.812,93.8202,96976.0
2018-08-14 11:00:00,113.94,114.16,113.94,114.09,126566.0,93.8202,94.0014,93.8202,93.9437,126566.0
2018-08-14 11:05:00,114.1,114.16,114.08,114.15,77050.0,93.952,94.0014,93.9355,93.9931,77050.0
2018-08-14 11:10:00,114.15,114.2,114.12,114.2,97214.0,93.9931,94.0343,93.9684,94.0343,97214.0
2018-08-14 11:15:00,114.19,114.21,114.01,114.03,121842.0,94.0261,94.0426,93.8779,93.8943,121842.0
2018-08-14 11:20:00,114.03,114.15,114.03,114.14,79773.0,93.8943,93.9931,93.8943,93.9849,79773.0
2018-08-14 11:25:00,114.14,114.21,114.1,114.11,100843.0,93.9849,94.0426,93.952,93.9602,100843.0
2018-08-14 11:30:00,114.11,114.25,114.11,114.17,96149.0,93.9602,94.0755,93.9602,94.0096,96149.0
2018-08-14 11:35:00,114.16,114.25,114.16,114.25,64435.0,94.0014,94.0755,94.0014,94.0755,64435.0
2018-08-14 11:40:00,114.24,114.28,114.11,114.12,75444.0,94.0673,94.1002,93.9602,93.9684,75444.0
2018-08-14 11:45:00,114.12,114.16,114.06,114.13,67600.0,93.9684,94.0014,93.919,93.9767,67600.0
2018-08-14 11:50:00,114.13,114.18,114.07,114.07,57689.0,93.9767,94.0179,93.9273,93.9273,57689.0
2018-08-14 11:55:00,114.07,114.08,113.96,113.98,96803.0,93.9273,93.9355,93.8367,93.8532,96803.0
2018-08-14 12:00:00,113.99,114.14,113.98,114.12,32139.0,93.8614,93.9849,93.8532,93.9684,32139.0
2018-08-14 12:05:00,114.12,114.19,114.07,114.11,40118.0,93.9684,94.0261,93.9273,93.9602,40118.0
2018-08-14 12:10:00,114.11,114.12,114.04,114.06,24632.0,93.9602,93.9684,93.9026,93.919,24632.0
2018-08-14 12:15:00,114.07,114.08,114.04,114.07,24844.0,93.9273,93.9355,93.9026,93.9273,24844.0
2018-08-14 12:20:00,114.07,114.12,114.01,114.12,42004.0,93.9273,93.9684,93.8779,93.9684,42004.0
2018-08-14 12:25:00,114.13,114.18,114.11,114.18,34876.0,93.9767,94.0179,93.9602,94.0179,34876.0
2018-08-14 12:30:00,114.19,114.22,114.16,114.2,53835.0,94.0261,94.0508,94.0014,94.0343,53835.0
2018-08-14 12:35:00,114.21,114.3,114.21,114.3,79146.0,94.0426,94.1167,94.0426,94.1167,79146.0
2018-08-14 12:40:00,114.3,114.34,114.26,114.26,48637.0,94.1167,94.1496,94.0837,94.0837,48637.0
2018-08-14 12:45:00,114.27,114.31,114.24,114.24,81592.0,94.092,94.1249,94.0673,94.0673,81592.0
2018-08-14 12:50:00,114.25,114.36,114.22,114.31,128592.0,94.0755,94.1661,94.0508,94.1249,128592.0
2018-08-14 12:55:00,114.31,114.4,114.31,114.38,63172.0,94.1249,94.199,94.1249,94.1825,63172.0
2018-08-14 13:00:00,114.39,114.68,114.39,114.66,185714.0,94.1908,94.4296,94.1908,94.4131,185714.0
2018-08-14 13:05:00,114.66,114.68,114.54,114.6,134465.0,94.4131,94.4296,94.3143,94.3637,134465.0
2018-08-14 13:10:00,114.6,114.71,114.6,114.69,88044.0,94.3637,94.4543,94.3637,94.4378,88044.0
2018-08-14 13:15:00,114.68,114.72,114.65,114.68,69961.0,94.4296,94.4625,94.4049,94.4296,69961.0
2018-08-14 13:20:00,114.68,114.71,114.61,114.69,47864.0,94.4296,94.4543,94.3719,94.4378,47864.0
2018-08-14 13:25:00,114.69,114.7,114.59,114.69,48205.0,94.4378,94.446,94.3555,94.4378,48205.0
2018-08-14 13:30:00,114.7,114.85,114.67,114.83,141769.0,94.446,94.5695,94.4213,94.5531,141769.0
2018-08-14 13:35:00,114.82,114.83,114.72,114.74,84607.0,94.5448,94.5531,94.4625,94.479,84607.0
2018-08-14 13:40:00,114.74,114.8,114.72,114.77,29030.0,94.479,94.5284,94.4625,94.5037,29030.0
2018-08-14 13:45:00,114.78,114.82,114.73,114.75,33574.0,94.5119,94.5448,94.4707,94.4872,33574.0
2018-08-14 13:50:00,114.74,114.74,114.64,114.71,60335.0,94.479,94.479,94.3966,94.4543,60335.0
2018-08-14 13:55:00,114.71,114.9,114.7,114.89,53884.0,94.4543,94.6107,94.446,94.6025,53884.0
2018-08-14 14:00:00,114.9,114.98,114.89,114.94,79196.0,94.6107,94.6766,94.6025,94.6436,79196.0
2018-08-14 14:05:00,114.95,114.96,114.8,114.93,115170.0,94.6519,94.6601,94.5284,94.6354,115170.0
2018-08-14 14:10:00,114.93,115.01,114.92,114.99,108693.0,94.6354,94.7013,94.6272,94.6848,108693.0
2018-08-14 14:15:00,115.0,115.04,114.96,115.02,43383.0,94.6931,94.726,94.6601,94.7095,43383.0
2018-08-14 14:20:00,115.03,115.03,114.75,114.8,122627.0,94.7178,94.7178,94.4872,94.5284,122627.0
2018-08-14 14:25:00,114.81,114.84,114.73,114.84,32604.0,94.5366,94.5613,94.4707,94.5613,32604.0
2018-08-14 14:30:00,114.85,114.93,114.84,114.92,103103.0,94.5695,94.6354,94.5613,94.6272,103103.0
2018-08-14 14:35:00,114.91,114.95,114.82,114.94,54086.0,94.6189,94.6519,94.5448,94.6436,54086.0
2018-08-14 14:40:00,114.94,114.94,114.86,114.9,79220.0,94.6436,94.6436,94.5778,94.6107,79220.0
2018-08-14 14:45:00,114.91,114.92,114.74,114.79,69628.0,94.6189,94.6272,94.479,94.5201,69628.0
2018-08-14 14:50:00,114.79,114.84,114.75,114.77,39118.0,94.5201,94.5613,94.4872,94.5037,39118.0
2018-08-14 14:55:00,114.77,114.82,114.74,114.82,30621.0,94.5037,94.5448,94.479,94.5448,30621.0
2018-08-14 15:00:00,114.81,114.83,114.75,114.81,56477.0,94.5366,94.5531,94.4872,94.5366,56477.0
2018-08-14 15:05:00,114.81,114.84,114.75,114.79,54567.0,94.5366,94.5613,94.4872,94.5201,54567.0
2018-08-14 15:10:00,114.8,114.83,114.72,114.74,53553.0,94.5284,94.5531,94.4625,94.479,53553.0
2018-08-14 15:15:00,114.73,114.77,114.68,114.73,59195.0,94.4707,94.5037,94.4296,94.4707,59195.0
2018-08-14 15:20:00,114.74,114.79,114.69,114.77,64635.0,94.479,94.5201,94.4378,94.5037,64635.0
2018-08-14 15:25:00,114.76,114.77,114.7,114.71,61000.0,94.4954,94.5037,94.446,94.4543,61000.0
2018-08-14 15:30:00,114.7,114.78,114.64,114.78,65761.0,94.446,94.5119,94.3966,94.5119,65761.0
2018-08-14 15:35:00,114.78,114.83,114.77,114.81,75693.0,94.5119,94.5531,94.5037,94.5366,75693.0
2018-08-14 15:40:00,114.81,114.81,114.72,114.74,68124.0,94.5366,94.5366,94.4625,94.479,68124.0
2018-08-14 15:45:00,114.73,114.86,114.72,114.86,158145.0,94.4707,94.5778,94.4625,94.5778,158145.0
2018-08-14 15:50:00,114.86,114.89,114.67,114.73,216869.0,94.5778,94.6025,94.4213,94.4707,216869.0
2018-08-14 15:55:00,114.73,114.76,114.57,114.69,507449.0,94.4707,94.4954,94.339,94.4378,507449.0
2018-08-15 09:30:00,113.82,114.0,113.6,113.95,238412.0,93.7214,93.8696,93.5403,93.8285,238412.0
2018-08-15 09:35:00,114.0,114.2,113.92,114.19,105318.0,93.8696,94.0343,93.8038,94.0261,105318.0
2018-08-15 09:40:00,114.18,114.33,114.11,114.18,151368.0,94.0179,94.1414,93.9602,94.0179,151368.0
2018-08-15 09:45:00,114.19,114.2,113.68,113.88,190313.0,94.0261,94.0343,93.6061,93.7708,190313.0
2018-08-15 09:50:00,113.87,113.87,113.61,113.71,110701.0,93.7626,93.7626,93.5485,93.6308,110701.0
2018-08-15 09:55:00,113.71,113.84,113.66,113.72,118310.0,93.6308,93.7379,93.5897,93.6391,118310.0
2018-08-15 10:00:00,113.72,113.77,113.51,113.57,163801.0,93.6391,93.6802,93.4662,93.5156,163801.0
2018-08-15 10:05:00,113.57,113.68,113.42,113.51,175711.0,93.5156,93.6061,93.3921,93.4662,175711.0
2018-08-15 10:10:00,113.52,113.68,113.46,113.59,85261.0,93.4744,93.6061,93.425,93.532,85261.0
2018-08-15 10:15:00,113.58,113.64,113.43,113.49,114240.0,93.5238,93.5732,93.4003,93.4497,114240.0
2018-08-15 10:20:00,113.5,113.63,113.47,113.6,201186.0,93.4579,93.565,93.4332,93.5403,201186.0
2018-08-15 10:25:00,113.6,113.67,113.44,113.63,97496.0,93.5403,93.5979,93.4085,93.565,97496.0
2018-08-15 10:30:00,113.64,113.64,113.47,113.61,124876.0,93.5732,93.5732,93.4332,93.5485,124876.0
2018-08-15 10:35:00,113.6,113.77,113.44,113.7,111798.0,93.5403,93.6802,93.4085,93.6226,111798.0
2018-08-15 10:40:00,113.69,113.8,113.6,113.6,72783.0,93.6144,93.705,93.5403,93.5403,72783.0
2018-08-15 10:45:00,113.6,113.72,113.57,113.67,60930.0,93.5403,93.6391,93.5156,93.5979,60930.0
2018-08-15 10:50:00,113.67,113.67,113.46,113.49,104320.0,93.5979,93.5979,93.425,93.4497,104320.0
2018-08-15 10:55:00,113.49,113.62,113.36,113.52,89651.0,93.4497,93.5567,93.3426,93.4744,89651.0
2018-08-15 11:00:00,113.52,113.82,113.5,113.79,76429.0,93.4744,93.7214,93.4579,93.6967,76429.0
2018-08-15 11:05:00,113.78,113.97,113.63,113.94,188504.0,93.6885,93.8449,93.565,93.8202,188504.0
2018-08-15 11:10:00,113.94,114.14,113.93,114.09,161181.0,93.8202,93.9849,93.812,93.9437,161181.0
2018-08-15 11:15:00,114.11,114.2,113.89,113.94,127470.0,93.9602,94.0343,93.7791,93.8202,127470.0
2018-08-15 11:20:00,113.94,114.02,113.8,113.91,111817.0,93.8202,93.8861,93.705,93.7955,111817.0
2018-08-15 11:25:00,113.91,114.0,113.77,113.82,106399.0,93.7955,93.8696,93.6802,93.7214,106399.0
2018-08-15 11:30:00,113.84,113.93,113.72,113.92,55516.0,93.7379,93.812,93.6391,93.8038,55516.0
2018-08-15 11:35:00,113.92,114.0,113.82,113.85,94324.0,93.8038,93.8696,93.7214,93.7461,94324.0
2018-08-15 11:40:00,113.86,113.87,113.66,113.67,68763.0,93.7544,93.7626,93.5897,93.5979,68763.0
2018-08-15 11:45:00,113.67,113.85,113.65,113.82,60649.0,93.5979,93.7461,93.5814,93.7214,60649.0
2018-08-15 11:50:00,113.81,113.83,113.62,113.67,35862.0,93.7132,93.7297,93.5567,93.5979,35862.0
2018-08-15 11:55:00,113.67,113.73,113.46,113.47,94988.0,93.5979,93.6473,93.425,93.4332,94988.0
2018-08-15 12:00:00,113.46,113.65,113.46,113.58,69435.0,93.425,93.5814,93.425,93.5238,69435.0
2018-08-15 12:05:00,113.58,113.69,113.47,113.68,68115.0,93.5238,93.6144,93.4332,93.6061,68115.0
2018-08-15 12:10:00,113.68,113.82,113.58,113.73,48774.0,93.6061,93.7214,93.5238,93.6473,48774.0
2018-08-15 12:15:00,113.73,113.83,113.65,113.74,49071.0,93.6473,93.7297,93.5814,93.6555,49071.0
2018-08-15 12:20:00,113.75,113.93,113.68,113.92,67349.0,93.6638,93.812,93.6061,93.8038,67349.0
2018-08-15 12:25:00,113.93,113.96,113.83,113.91,62625.0,93.812,93.8367,93.7297,93.7955,62625.0
2018-08-15 12:30:00,113.91,113.97,113.81,113.9,81038.0,93.7955,93.8449,93.7132,93.7873,81038.0
2018-08-15 12:35:00,113.9,114.02,113.87,114.02,42546.0,93.7873,93.8861,93.7626,93.8861,42546.0
2018-08-15 12:40:00,114.01,114.03,113.87,113.93,42895.0,93.8779,93.8943,93.7626,93.812,42895.0
2018-08-15 12:45:00,113.95,113.95,113.77,113.83,41208.0,93.8285,93.8285,93.6802,93.7297,41208.0
2018-08-15 12:50:00,113.83,113.87,113.75,113.76,49241.0,93.7297,93.7626,93.6638,93.672,49241.0
2018-08-15 12:55:00,113.76,113.92,113.76,113.91,59036.0,93.672,93.8038,93.672,93.7955,59036.0
2018-08-15 13:00:00,113.9,113.93,113.75,113.75,45184.0,93.7873,93.812,93.6638,93.6638,45184.0
2018-08-15 13:05:00,113.76,113.91,113.73,113.78,57221.0,93.672,93.7955,93.6473,93.6885,57221.0
2018-08-15 13:10:00,113.79,113.86,113.77,113.85,39210.0,93.6967,93.7544,93.6802,93.7461,39210.0
2018-08-15 13:15:00,113.85,113.85,113.7,113.73,31606.0,93.7461,93.7461,93.6226,93.6473,31606.0
2018-08-15 13:20:00,113.73,113.75,113.51,113.54,90689.0,93.6473,93.6638,93.4662,93.4909,90689.0
2018-08-15 13:25:00,113.56,113.64,113.54,113.58,52997.0,93.5073,93.5732,93.4909,93.5238,52997.0
2018-08-15 13:30:00,113.59,113.61,113.48,113.55,75634.0,93.532,93.5485,93.4415,93.4991,75634.0
2018-08-15 13:35:00,113.55,113.59,113.49,113.59,50646.0,93.4991,93.532,93.4497,93.532,50646.0
2018-08-15 13:40:00,113.59,113.62,113.52,113.54,31874.0,93.532,93.5567,93.4744,93.4909,31874.0
2018-08-15 13:45:00,113.55,113.57,113.35,113.37,59595.0,93.4991,93.5156,93.3344,93.3509,59595.0
2018-08-15 13:50:00,113.38,113.45,113.32,113.32,58557.0,93.3591,93.4168,93.3097,93.3097,58557.0
2018-08-15 13:55:00,113.33,113.34,113.15,113.16,102720.0,93.3179,93.3262,93.1697,93.178,102720.0
2018-08-15 14:00:00,113.16,113.35,113.12,113.34,100863.0,93.178,93.3344,93.145,93.3262,100863.0
2018-08-15 14:05:00,113.34,113.34,113.25,113.3,83243.0,93.3262,93.3262,93.2521,93.2932,83243.0
2018-08-15 14:10:00,113.3,113.38,113.11,113.14,81173.0,93.2932,93.3591,93.1368,93.1615,81173.0
2018-08-15 14:15:00,113.14,113.27,113.13,113.18,63549.0,93.1615,93.2685,93.1533,93.1944,63549.0
2018-08-15 14:20:00,113.18,113.22,113.09,113.22,84247.0,93.1944,93.2274,93.1203,93.2274,84247.0
2018-08-15 14:25:00,113.22,113.22,113.08,113.11,69155.0,93.2274,93.2274,93.1121,93.1368,69155.0
2018-08-15 14:30:00,113.1,113.18,112.97,113.18,157075.0,93.1286,93.1944,93.0215,93.1944,157075.0
2018-08-15 14:35:00,113.18,113.34,113.17,113.28,61998.0,93.1944,93.3262,93.1862,93.2768,61998.0
2018-08-15 14:40:00,113.28,113.4,113.27,113.31,64273.0,93.2768,93.3756,93.2685,93.3015,64273.0
2018-08-15 14:45:00,113.32,113.33,113.22,113.33,53052.0,93.3097,93.3179,93.2274,93.3179,53052.0
2018-08-15 14:50:00,113.33,113.52,113.33,113.48,74532.0,93.3179,93.4744,93.3179,93.4415,74532.0
2018-08-15 14:55:00,113.48,113.6,113.48,113.59,55772.0,93.4415,93.5403,93.4415,93.532,55772.0
2018-08-15 15:00:00,113.59,113.76,113.59,113.61,82990.0,93.532,93.672,93.532,93.5485,82990.0
2018-08-15 15:05:00,113.62,113.7,113.58,113.62,82344.0,93.5567,93.6226,93.5238,93.5567,82344.0
2018-08-15 15:10:00,113.62,113.63,113.49,113.5,69497.0,93.5567,93.565,93.4497,93.4579,69497.0
2018-08-15 15:15:00,113.51,113.59,113.45,113.5,71592.0,93.4662,93.532,93.4168,93.4579,71592.0
2018-08-15 15:20:00,113.5,113.57,113.38,113.41,120647.0,93.4579,93.5156,93.3591,93.3838,120647.0
2018-08-15 15:25:00,113.4,113.52,113.4,113.51,92895.0,93.3756,93.4744,93.3756,93.4662,92895.0
2018-08-15 15:30:00,113.51,113.86,113.51,113.82,166994.0,93.4662,93.7544,93.4662,93.7214,166994.0
2018-08-15 15:35:00,113.82,113.87,113.7,113.74,107660.0,93.7214,93.7626,93.6226,93.6555,107660.0
2018-08-15 15:40:00,113.73,113.77,113.63,113.77,84215.0,93.6473,93.6802,93.565,93.6802,84215.0
2018-08-15 15:45:00,113.76,113.9,113.72,113.84,193433.0,93.672,93.7873,93.6391,93.7379,193433.0
2018-08-15 15:50:00,113.84,113.85,113.54,113.61,187918.0,93.7379,93.7461,93.4909,93.5485,187918.0
2018-08-15 15:55:00,113.61,113.72,113.56,113.68,433390.0,93.5485,93.6391,93.5073,93.6061,433390.0
2018-08-16 09:30:00,114.35,115.13,114.3,115.11,298954.0,94.1578,94.8001,94.1167,94.7836,298954.0
2018-08-16 09:35:00,115.12,115.14,114.6,114.79,192463.0,94.7919,94.8083,94.3637,94.5201,192463.0
2018-08-16 09:40:00,114.78,114.9,114.56,114.79,159925.0,94.5119,94.6107,94.3307,94.5201,159925.0
2018-08-16 09:45:00,114.79,114.9,114.66,114.81,171526.0,94.5201,94.6107,94.4131,94.5366,171526.0
2018-08-16 09:50:00,114.8,114.92,114.77,114.85,170615.0,94.5284,94.6272,94.5037,94.5695,170615.0
2018-08-16 09:55:00,114.86,115.1,114.84,114.98,230295.0,94.5778,94.7754,94.5613,94.6766,230295.0
2018-08-16 10:00:00,114.98,114.99,114.74,114.82,178702.0,94.6766,94.6848,94.479,94.5448,178702.0
2018-08-16 10:05:00,114.82,115.04,114.81,115.0,127606.0,94.5448,94.726,94.5366,94.6931,127606.0
2018-08-16 10:10:00,115.01,115.01,114.89,114.94,100341.0,94.7013,94.7013,94.6025,94.6436,100341.0
2018-08-16 10:15:00,114.95,114.99,114.77,114.84,111391.0,94.6519,94.6848,94.5037,94.5613,111391.0
2018-08-16 10:20:00,114.85,114.98,114.81,114.92,93060.0,94.5695,94.6766,94.5366,94.6272,93060.0
2018-08-16 10:25:00,114.92,114.94,114.72,114.9,85871.0,94.6272,94.6436,94.4625,94.6107,85871.0
2018-08-16 10:30:00,114.9,114.9,114.78,114.83,86405.0,94.6107,94.6107,94.5119,94.5531,86405.0
2018-08-16 10:35:00,114.84,114.92,114.8,114.89,102973.0,94.5613,94.6272,94.5284,94.6025,102973.0
2018-08-16 10:40:00,114.9,115.04,114.86,115.02,116296.0,94.6107,94.726,94.5778,94.7095,116296.0
2018-08-16 10:45:00,115.02,115.08,114.89,114.9,122672.0,94.7095,94.7589,94.6025,94.6107,122672.0
2018-08-16 10:50:00,114.89,114.9,114.73,114.76,98065.0,94.6025,94.6107,94.4707,94.4954,98065.0
2018-08-16 10:55:00,114.77,114.89,114.71,114.87,68435.0,94.5037,94.6025,94.4543,94.586,68435.0
2018-08-16 11:00:00,114.88,114.9,114.82,114.87,95795.0,94.5942,94.6107,94.5448,94.586,95795.0
2018-08-16 11:05:00,114.87,114.9,114.82,114.9,63549.0,94.586,94.6107,94.5448,94.6107,63549.0
2018-08-16 11:10:00,114.89,114.9,114.84,114.87,77148.0,94.6025,94.6107,94.5613,94.586,77148.0
2018-08-16 11:15:00,114.88,114.9,114.81,114.85,130780.0,94.5942,94.6107,94.5366,94.5695,130780.0
2018-08-16 11:20:00,114.86,114.94,114.83,114.88,67778.0,94.5778,94.6436,94.5531,94.5942,67778.0
2018-08-16 11:25:00,114.88,114.9,114.84,114.9,42976.0,94.5942,94.6107,94.5613,94.6107,42976.0
2018-08-16 11:30:00,114.9,114.93,114.83,114.93,45437.0,94.6107,94.6354,94.5531,94.6354,45437.0
2018-08-16 11:35:00,114.93,115.02,114.92,115.01,69700.0,94.6354,94.7095,94.6272,94.7013,69700.0
2018-08-16 11:40:00,115.0,115.07,114.98,115.05,95883.0,94.6931,94.7507,94.6766,94.7342,95883.0
2018-08-16 11:45:00,115.05,115.11,115.04,115.06,50320.0,94.7342,94.7836,94.726,94.7425,50320.0
2018-08-16 11:50:00,115.07,115.07,114.98,115.02,44227.0,94.7507,94.7507,94.6766,94.7095,44227.0
2018-08-16 11:55:00,115.02,115.18,115.02,115.17,51151.0,94.7095,94.8413,94.7095,94.833,51151.0
2018-08-16 12:00:00,115.18,115.22,115.1,115.21,132292.0,94.8413,94.8742,94.7754,94.866,132292.0
2018-08-16 12:05:00,115.21,115.26,115.17,115.19,145767.0,94.866,94.9071,94.833,94.8495,145767.0
2018-08-16 12:10:00,115.22,115.3,115.2,115.28,135547.0,94.8742,94.9401,94.8577,94.9236,135547.0
2018-08-16 12:15:00,115.28,115.31,115.22,115.3,154953.0,94.9236,94.9483,94.8742,94.9401,154953.0
2018-08-16 12:20:00,115.3,115.3,115.23,115.25,77437.0,94.9401,94.9401,94.8824,94.8989,77437.0
2018-08-16 12:25:00,115.25,115.29,115.21,115.25,94592.0,94.8989,94.9318,94.866,94.8989,94592.0
2018-08-16 12:30:00,115.24,115.27,115.06,115.11,93633.0,94.8907,94.9154,94.7425,94.7836,93633.0
2018-08-16 12:35:00,115.11,115.17,115.08,115.14,56899.0,94.7836,94.833,94.7589,94.8083,56899.0
2018-08-16 12:40:00,115.13,115.15,115.0,115.01,64436.0,94.8001,94.8166,94.6931,94.7013,64436.0
2018-08-16 12:45:00,115.01,115.16,115.0,115.11,63022.0,94.7013,94.8248,94.6931,94.7836,63022.0
2018-08-16 12:50:00,115.11,115.17,115.09,115.17,42334.0,94.7836,94.833,94.7672,94.833,42334.0
2018-08-16 12:55:00,115.17,115.18,115.0,115.01,58631.0,94.833,94.8413,94.6931,94.7013,58631.0
2018-08-16 13:00:00,115.01,115.19,115.01,115.17,66101.0,94.7013,94.8495,94.7013,94.833,66101.0
2018-08-16 13:05:00,115.17,115.2,115.09,115.1,44959.0,94.833,94.8577,94.7672,94.7754,44959.0
2018-08-16 13:10:00,115.09,115.15,115.02,115.11,42101.0,94.7672,94.8166,94.7095,94.7836,42101.0
2018-08-16 13:15:00,115.12,115.13,115.05,115.1,34792.0,94.7919,94.8001,94.7342,94.7754,34792.0
2018-08-16 13:20:00,115.1,115.16,115.06,115.16,43655.0,94.7754,94.8248,94.7425,94.8248,43655.0
2018-08-16 13:25:00,115.15,115.18,115.1,115.14,46019.0,94.8166,94.8413,94.7754,94.8083,46019.0
2018-08-16 13:30:00,115.15,115.17,115.11,115.16,41051.0,94.8166,94.833,94.7836,94.8248,41051.0
2018-08-16 13:35:00,115.16,115.25,115.16,115.21,92055.0,94.8248,94.8989,94.8248,94.866,92055.0
2018-08-16 13:40:00,115.2,115.22,115.12,115.15,48511.0,94.8577,94.8742,94.7919,94.8166,48511.0
2018-08-16 13:45:00,115.16,115.16,114.98,114.99,83855.0,94.8248,94.8248,94.6766,94.6848,83855.0
2018-08-16 13:50:00,115.0,115.13,114.98,115.13,56077.0,94.6931,94.8001,94.6766,94.8001,56077.0
2018-08-16 13:55:00,115.13,115.16,115.11,115.14,36033.0,94.8001,94.8248,94.7836,94.8083,36033.0
2018-08-16 14:00:00,115.14,115.14,114.98,115.03,119826.0,94.8083,94.8083,94.6766,94.7178,119826.0
2018-08-16 14:05:00,115.03,115.11,115.02,115.05,62991.0,94.7178,94.7836,94.7095,94.7342,62991.0
2018-08-16 14:10:00,115.05,115.07,114.99,114.99,80882.0,94.7342,94.7507,94.6848,94.6848,80882.0
2018-08-16 14:15:00,114.99,115.07,114.96,115.05,46821.0,94.6848,94.7507,94.6601,94.7342,46821.0
2018-08-16 14:20:00,115.05,115.05,114.97,114.98,58781.0,94.7342,94.7342,94.6684,94.6766,58781.0
2018-08-16 14:25:00,114.98,115.05,114.94,114.96,49835.0,94.6766,94.7342,94.6436,94.6601,49835.0
2018-08-16 14:30:00,114.96,114.96,114.81,114.89,67837.0,94.6601,94.6601,94.5366,94.6025,67837.0
2018-08-16 14:35:00,114.91,114.97,114.9,114.92,58736.0,94.6189,94.6684,94.6107,94.6272,58736.0
2018-08-16 14:40:00,114.92,114.92,114.84,114.87,90091.0,94.6272,94.6272,94.5613,94.586,90091.0
2018-08-16 14:45:00,114.86,114.94,114.85,114.93,75962.0,94.5778,94.6436,94.5695,94.6354,75962.0
2018-08-16 14:50:00,114.93,114.93,114.82,114.93,86296.0,94.6354,94.6354,94.5448,94.6354,86296.0
2018-08-16 14:55:00,114.93,114.95,114.85,114.89,47440.0,94.6354,94.6519,94.5695,94.6025,47440.0
2018-08-16 15:00:00,114.9,114.96,114.86,114.93,55331.0,94.6107,94.6601,94.5778,94.6354,55331.0
2018-08-16 15:05:00,114.93,115.0,114.86,114.86,44507.0,94.6354,94.6931,94.5778,94.5778,44507.0
2018-08-16 15:10:00,114.86,114.98,114.86,114.96,55742.0,94.5778,94.6766,94.5778,94.6601,55742.0
2018-08-16 15:15:00,114.96,115.02,114.91,114.97,124811.0,94.6601,94.7095,94.6189,94.6684,124811.0
2018-08-16 15:20:00,114.97,115.0,114.91,114.96,50655.0,94.6684,94.6931,94.6189,94.6601,50655.0
2018-08-16 15:25:00,114.95,115.0,114.94,115.0,71737.0,94.6519,94.6931,94.6436,94.6931,71737.0
2018-08-16 15:30:00,114.99,115.0,114.9,114.96,144123.0,94.6848,94.6931,94.6107,94.6601,144123.0
2018-08-16 15:35:00,114.97,114.97,114.86,114.86,111678.0,94.6684,94.6684,94.5778,94.5778,111678.0
2018-08-16 15:40:00,114.87,114.9,114.81,114.83,85899.0,94.586,94.6107,94.5366,94.5531,85899.0
2018-08-16 15:45:00,114.82,114.87,114.76,114.76,148193.0,94.5448,94.586,94.4954,94.4954,148193.0
2018-08-16 15:50:00,114.76,114.76,114.65,114.75,252950.0,94.4954,94.4954,94.4049,94.4872,252950.0
2018-08-16 15:55:00,114.74,114.79,114.59,114.78,677990.0,94.479,94.5201,94.3555,94.5119,677990.0
2018-08-17 09:30:00,114.64,114.82,114.55,114.69,549171.0,94.3966,94.5448,94.3225,94.4378,549171.0
2018-08-17 09:35:00,114.69,115.03,114.58,114.88,153722.0,94.4378,94.7178,94.3472,94.5942,153722.0
2018-08-17 09:40:00,114.88,114.88,114.51,114.58,160155.0,94.5942,94.5942,94.2896,94.3472,160155.0
2018-08-17 09:45:00,114.57,114.67,114.41,114.65,131321.0,94.339,94.4213,94.2072,94.4049,131321.0
2018-08-17 09:50:00,114.63,114.7,114.51,114.6,110701.0,94.3884,94.446,94.2896,94.3637,110701.0
2018-08-17 09:55:00,114.59,114.73,114.56,114.59,110783.0,94.3555,94.4707,94.3307,94.3555,110783.0
2018-08-17 10:00:00,114.6,114.66,114.53,114.57,104048.0,94.3637,94.4131,94.306,94.339,104048.0
2018-08-17 10:05:00,114.57,114.71,114.5,114.69,103839.0,94.339,94.4543,94.2813,94.4378,103839.0
2018-08-17 10:10:00,114.69,114.78,114.6,114.71,107320.0,94.4378,94.5119,94.3637,94.4543,107320.0
2018-08-17 10:15:00,114.71,114.75,114.64,114.72,78444.0,94.4543,94.4872,94.3966,94.4625,78444.0
2018-08-17 10:20:00,114.71,114.75,114.49,114.51,87978.0,94.4543,94.4872,94.2731,94.2896,87978.0
2018-08-17 10:25:00,114.51,114.56,114.46,114.48,60794.0,94.2896,94.3307,94.2484,94.2649,60794.0
2018-08-17 10:30:00,114.48,114.53,114.41,114.52,72294.0,94.2649,94.306,94.2072,94.2978,72294.0
2018-08-17 10:35:00,114.51,114.58,114.45,114.52,55465.0,94.2896,94.3472,94.2402,94.2978,55465.0
2018-08-17 10:40:00,114.52,114.56,114.44,114.48,62152.0,94.2978,94.3307,94.2319,94.2649,62152.0
2018-08-17 10:45:00,114.47,114.47,114.38,114.46,63380.0,94.2566,94.2566,94.1825,94.2484,63380.0
2018-08-17 10:50:00,114.46,114.66,114.45,114.6,146612.0,94.2484,94.4131,94.2402,94.3637,146612.0
2018-08-17 10:55:00,114.61,114.63,114.44,114.52,137015.0,94.3719,94.3884,94.2319,94.2978,137015.0
2018-08-17 11:00:00,114.53,114.57,114.36,114.57,131053.0,94.306,94.339,94.1661,94.339,131053.0
2018-08-17 11:05:00,114.56,114.65,114.55,114.61,61580.0,94.3307,94.4049,94.3225,94.3719,61580.0
2018-08-17 11:10:00,114.6,114.61,114.51,114.56,53247.0,94.3637,94.3719,94.2896,94.3307,53247.0
2018-08-17 11:15:00,114.57,114.69,114.54,114.66,68615.0,94.339,94.4378,94.3143,94.4131,68615.0
2018-08-17 11:20:00,114.66,114.68,114.52,114.54,60629.0,94.4131,94.4296,94.2978,94.3143,60629.0
2018-08-17 11:25:00,114.54,114.55,114.47,114.5,53446.0,94.3143,94.3225,94.2566,94.2813,53446.0
2018-08-17 11:30:00,114.51,114.52,114.4,114.45,32178.0,94.2896,94.2978,94.199,94.2402,32178.0
2018-08-17 11:35:00,114.45,114.48,114.37,114.43,47425.0,94.2402,94.2649,94.1743,94.2237,47425.0
2018-08-17 11:40:00,114.44,114.56,114.43,114.51,33063.0,94.2319,94.3307,94.2237,94.2896,33063.0
2018-08-17 11:45:00,114.52,114.57,114.47,114.55,40281.0,94.2978,94.339,94.2566,94.3225,40281.0
2018-08-17 11:50:00,114.55,114.6,114.5,114.58,39932.0,94.3225,94.3637,94.2813,94.3472,39932.0
2018-08-17 11:55:00,114.58,114.66,114.53,114.65,64578.0,94.3472,94.4131,94.306,94.4049,64578.0
2018-08-17 12:00:00,114.66,114.66,114.55,114.55,42641.0,94.4131,94.4131,94.3225,94.3225,42641.0
2018-08-17 12:05:00,114.55,114.63,114.52,114.63,55455.0,94.3225,94.3884,94.2978,94.3884,55455.0
2018-08-17 12:10:00,114.63,114.65,114.55,114.58,49695.0,94.3884,94.4049,94.3225,94.3472,49695.0
2018-08-17 12:15:00,114.58,114.74,114.58,114.73,53823.0,94.3472,94.479,94.3472,94.4707,53823.0
2018-08-17 12:20:00,114.73,114.74,114.63,114.7,42872.0,94.4707,94.479,94.3884,94.446,42872.0
2018-08-17 12:25:00,114.69,114.7,114.64,114.66,24690.0,94.4378,94.446,94.3966,94.4131,24690.0
2018-08-17 12:30:00,114.66,114.68,114.53,114.58,39931.0,94.4131,94.4296,94.306,94.3472,39931.0
2018-08-17 12:35:00,114.57,114.6,114.52,114.54,35692.0,94.339,94.3637,94.2978,94.3143,35692.0
2018-08-17 12:40:00,114.53,114.6,114.53,114.58,21780.0,94.306,94.3637,94.306,94.3472,21780.0
2018-08-17 12:45:00,114.58,114.62,114.52,114.55,33769.0,94.3472,94.3802,94.2978,94.3225,33769.0
2018-08-17 12:50:00,114.55,114.6,114.5,114.5,54059.0,94.3225,94.3637,94.2813,94.2813,54059.0
2018-08-17 12:55:00,114.49,114.49,114.4,114.41,47024.0,94.2731,94.2731,94.199,94.2072,47024.0
2018-08-17 13:00:00,114.41,114.46,114.41,114.43,59410.0,94.2072,94.2484,94.2072,94.2237,59410.0
2018-08-17 13:05:00,114.43,114.5,114.41,114.5,42400.0,94.2237,94.2813,94.2072,94.2813,42400.0
2018-08-17 13:10:00,114.49,114.54,114.47,114.51,43235.0,94.2731,94.3143,94.2566,94.2896,43235.0
2018-08-17 13:15:00,114.51,114.52,114.47,114.47,25852.0,94.2896,94.2978,94.2566,94.2566,25852.0
2018-08-17 13:20:00,114.48,114.5,114.45,114.45,34946.0,94.2649,94.2813,94.2402,94.2402,34946.0
2018-08-17 13:25:00,114.46,114.46,114.3,114.31,62329.0,94.2484,94.2484,94.1167,94.1249,62329.0
2018-08-17 13:30:00,114.32,114.42,114.31,114.41,23895.0,94.1331,94.2155,94.1249,94.2072,23895.0
2018-08-17 13:35:00,114.42,114.44,114.4,114.43,44367.0,94.2155,94.2319,94.199,94.2237,44367.0
2018-08-17 13:40:00,114.44,114.53,114.43,114.51,52444.0,94.2319,94.306,94.2237,94.2896,52444.0
2018-08-17 13:45:00,114.52,114.6,114.51,114.54,74467.0,94.2978,94.3637,94.2896,94.3143,74467.0
2018-08-17 13:50:00,114.53,114.57,114.51,114.55,45040.0,94.306,94.339,94.2896,94.3225,45040.0
2018-08-17 13:55:00,114.55,114.59,114.5,114.58,60212.0,94.3225,94.3555,94.2813,94.3472,60212.0
2018-08-17 14:00:00,114.59,114.85,114.57,114.84,129433.0,94.3555,94.5695,94.339,94.5613,129433.0
2018-08-17 14:05:00,114.83,114.91,114.77,114.82,117327.0,94.5531,94.6189,94.5037,94.5448,117327.0
2018-08-17 14:10:00,114.82,114.87,114.77,114.87,58254.0,94.5448,94.586,94.5037,94.586,58254.0
2018-08-17 14:15:00,114.87,114.91,114.75,114.8,90792.0,94.586,94.6189,94.4872,94.5284,90792.0
2018-08-17 14:20:00,114.81,114.89,114.79,114.88,45347.0,94.5366,94.6025,94.5201,94.5942,45347.0
2018-08-17 14:25:00,114.88,114.93,114.85,114.88,53748.0,94.5942,94.6354,94.5695,94.5942,53748.0
2018-08-17 14:30:00,114.88,115.05,114.87,115.02,87011.0,94.5942,94.7342,94.586,94.7095,87011.0
2018-08-17 14:35:00,115.03,115.07,114.92,115.0,97884.0,94.7178,94.7507,94.6272,94.6931,97884.0
2018-08-17 14:40:00,114.99,115.0,114.91,114.91,113027.0,94.6848,94.6931,94.6189,94.6189,113027.0
2018-08-17 14:45:00,114.91,114.92,114.84,114.85,66337.0,94.6189,94.6272,94.5613,94.5695,66337.0
2018-08-17 14:50:00,114.85,115.0,114.8,114.96,86322.0,94.5695,94.6931,94.5284,94.6601,86322.0
2018-08-17 14:55:00,114.97,115.01,114.91,114.95,60102.0,94.6684,94.7013,94.6189,94.6519,60102.0
2018-08-17 15:00:00,114.96,114.98,114.91,114.94,87336.0,94.6601,94.6766,94.6189,94.6436,87336.0
2018-08-17 15:05:00,114.93,114.96,114.84,114.85,71673.0,94.6354,94.6601,94.5613,94.5695,71673.0
2018-08-17 15:10:00,114.86,114.94,114.84,114.92,43639.0,94.5778,94.6436,94.5613,94.6272,43639.0
2018-08-17 15:15:00,114.92,114.94,114.82,114.91,48267.0,94.6272,94.6436,94.5448,94.6189,48267.0
2018-08-17 15:20:00,114.91,114.94,114.87,114.92,53684.0,94.6189,94.6436,94.586,94.6272,53684.0
2018-08-17 15:25:00,114.91,114.94,114.85,114.9,61490.0,94.6189,94.6436,94.5695,94.6107,61490.0
2018-08-17 15:30:00,114.91,114.91,114.79,114.87,139732.0,94.6189,94.6189,94.5201,94.586,139732.0
2018-08-17 15:35:00,114.88,114.95,114.87,114.9,56028.0,94.5942,94.6519,94.586,94.6107,56028.0
2018-08-17 15:40:00,114.9,114.91,114.82,114.82,134722.0,94.6107,94.6189,94.5448,94.5448,134722.0
2018-08-17 15:45:00,114.83,114.87,114.8,114.8,187082.0,94.5531,94.586,94.5284,94.5284,187082.0
2018-08-17 15:50:00,114.8,114.83,114.72,114.79,186789.0,94.5284,94.5531,94.4625,94.5201,186789.0
2018-08-17 15:55:00,114.79,114.79,114.65,114.77,525043.0,94.5201,94.5201,94.4049,94.5037,525043.0
2018-08-20 09:30:00,114.59,114.73,114.11,114.67,175658.0,94.3555,94.4707,93.9602,94.4213,175658.0
2018-08-20 09:35:00,114.67,114.95,114.63,114.91,140740.0,94.4213,94.6519,94.3884,94.6189,140740.0
2018-08-20 09:40:00,114.89,115.05,114.87,114.96,195640.0,94.6025,94.7342,94.586,94.6601,195640.0
2018-08-20 09:45:00,114.96,115.04,114.82,114.85,164759.0,94.6601,94.726,94.5448,94.5695,164759.0
2018-08-20 09:50:00,114.86,114.97,114.72,114.93,136785.0,94.5778,94.6684,94.4625,94.6354,136785.0
2018-08-20 09:55:00,114.93,114.98,114.83,114.88,66107.0,94.6354,94.6766,94.5531,94.5942,66107.0
2018-08-20 10:00:00,114.88,115.05,114.85,115.05,90789.0,94.5942,94.7342,94.5695,94.7342,90789.0
2018-08-20 10:05:00,115.04,115.05,114.92,114.93,113426.0,94.726,94.7342,94.6272,94.6354,113426.0
2018-08-20 10:10:00,114.93,114.93,114.76,114.79,149307.0,94.6354,94.6354,94.4954,94.5201,149307.0
2018-08-20 10:15:00,114.79,114.79,114.65,114.67,163674.0,94.5201,94.5201,94.4049,94.4213,163674.0
2018-08-20 10:20:00,114.68,114.69,114.56,114.58,137554.0,94.4296,94.4378,94.3307,94.3472,137554.0
2018-08-20 10:25:00,114.58,114.58,114.44,114.49,171309.0,94.3472,94.3472,94.2319,94.2731,171309.0
2018-08-20 10:30:00,114.48,114.6,114.43,114.56,113581.0,94.2649,94.3637,94.2237,94.3307,113581.0
2018-08-20 10:35:00,114.56,114.57,114.41,114.49,111908.0,94.3307,94.339,94.2072,94.2731,111908.0
2018-08-20 10:40:00,114.49,114.51,114.22,114.4,139872.0,94.2731,94.2896,94.0508,94.199,139872.0
2018-08-20 10:45:00,114.41,114.42,114.29,114.31,73967.0,94.2072,94.2155,94.1084,94.1249,73967.0
2018-08-20 10:50:00,114.31,114.32,114.17,114.18,93122.0,94.1249,94.1331,94.0096,94.0179,93122.0
2018-08-20 10:55:00,114.18,114.28,114.12,114.21,67493.0,94.0179,94.1002,93.9684,94.0426,67493.0
2018-08-20 11:00:00,114.22,114.41,114.14,114.39,100096.0,94.0508,94.2072,93.9849,94.1908,100096.0
2018-08-20 11:05:00,114.38,114.44,114.34,114.39,57669.0,94.1825,94.2319,94.1496,94.1908,57669.0
2018-08-20 11:10:00,114.39,114.47,114.37,114.45,74949.0,94.1908,94.2566,94.1743,94.2402,74949.0
2018-08-20 11:15:00,114.45,114.66,114.45,114.64,142077.0,94.2402,94.4131,94.2402,94.3966,142077.0
2018-08-20 11:20:00,114.64,114.64,114.5,114.57,51383.0,94.3966,94.3966,94.2813,94.339,51383.0
2018-08-20 11:25:00,114.57,114.59,114.51,114.52,54871.0,94.339,94.3555,94.2896,94.2978,54871.0
2018-08-20 11:30:00,114.52,114.61,114.49,114.58,61524.0,94.2978,94.3719,94.2731,94.3472,61524.0
2018-08-20 11:35:00,114.58,114.64,114.56,114.62,43873.0,94.3472,94.3966,94.3307,94.3802,43873.0
2018-08-20 11:40:00,114.63,114.65,114.58,114.61,60369.0,94.3884,94.4049,94.3472,94.3719,60369.0
2018-08-20 11:45:00,114.62,114.65,114.59,114.6,75725.0,94.3802,94.4049,94.3555,94.3637,75725.0
2018-08-20 11:50:00,114.61,114.66,114.53,114.55,53145.0,94.3719,94.4131,94.306,94.3225,53145.0
2018-08-20 11:55:00,114.56,114.59,114.45,114.47,93107.0,94.3307,94.3555,94.2402,94.2566,93107.0
2018-08-20 12:00:00,114.47,114.52,114.42,114.52,126560.0,94.2566,94.2978,94.2155,94.2978,126560.0
2018-08-20 12:05:00,114.52,114.65,114.51,114.58,72833.0,94.2978,94.4049,94.2896,94.3472,72833.0
2018-08-20 12:10:00,114.59,114.64,114.52,114.58,56799.0,94.3555,94.3966,94.2978,94.3472,56799.0
2018-08-20 12:15:00,114.58,114.61,114.52,114.55,66097.0,94.3472,94.3719,94.2978,94.3225,66097.0
2018-08-20 12:20:00,114.55,114.61,114.54,114.6,65974.0,94.3225,94.3719,94.3143,94.3637,65974.0
2018-08-20 12:25:00,114.59,114.62,114.51,114.52,44163.0,94.3555,94.3802,94.2896,94.2978,44163.0
2018-08-20 12:30:00,114.53,114.54,114.42,114.44,84754.0,94.306,94.3143,94.2155,94.2319,84754.0
2018-08-20 12:35:00,114.44,114.45,114.33,114.45,72391.0,94.2319,94.2402,94.1414,94.2402,72391.0
2018-08-20 12:40:00,114.45,114.47,114.41,114.44,44669.0,94.2402,94.2566,94.2072,94.2319,44669.0
2018-08-20 12:45:00,114.44,114.46,114.42,114.42,57161.0,94.2319,94.2484,94.2155,94.2155,57161.0
2018-08-20 12:50:00,114.43,114.47,114.4,114.44,41141.0,94.2237,94.2566,94.199,94.2319,41141.0
2018-08-20 12:55:00,114.45,114.46,114.42,114.43,57250.0,94.2402,94.2484,94.2155,94.2237,57250.0
2018-08-20 13:00:00,114.44,114.47,114.42,114.46,39940.0,94.2319,94.2566,94.2155,94.2484,39940.0
2018-08-20 13:05:00,114.46,114.48,114.42,114.45,39212.0,94.2484,94.2649,94.2155,94.2402,39212.0
2018-08-20 13:10:00,114.45,114.47,114.44,114.47,40223.0,94.2402,94.2566,94.2319,94.2566,40223.0
2018-08-20 13:15:00,114.47,114.48,114.36,114.39,37476.0,94.2566,94.2649,94.1661,94.1908,37476.0
2018-08-20 13:20:00,114.4,114.44,114.39,114.39,60297.0,94.199,94.2319,94.1908,94.1908,60297.0
2018-08-20 13:25:00,114.4,114.43,114.39,114.4,33471.0,94.199,94.2237,94.1908,94.199,33471.0
2018-08-20 13:30:00,114.41,114.41,114.37,114.38,50819.0,94.2072,94.2072,94.1743,94.1825,50819.0
2018-08-20 13:35:00,114.37,114.43,114.37,114.39,62023.0,94.1743,94.2237,94.1743,94.1908,62023.0
2018-08-20 13:40:00,114.39,114.4,114.36,114.38,35134.0,94.1908,94.199,94.1661,94.1825,35134.0
2018-08-20 13:45:00,114.39,114.45,114.38,114.43,76877.0,94.1908,94.2402,94.1825,94.2237,76877.0
2018-08-20 13:50:00,114.43,114.46,114.37,114.37,47749.0,94.2237,94.2484,94.1743,94.1743,47749.0
2018-08-20 13:55:00,114.37,114.39,114.29,114.31,59660.0,94.1743,94.1908,94.1084,94.1249,59660.0
2018-08-20 14:00:00,114.3,114.36,114.28,114.28,45778.0,94.1167,94.1661,94.1002,94.1002,45778.0
2018-08-20 14:05:00,114.28,114.32,114.26,114.29,75557.0,94.1002,94.1331,94.0837,94.1084,75557.0
2018-08-20 14:10:00,114.3,114.33,114.28,114.32,46340.0,94.1167,94.1414,94.1002,94.1331,46340.0
2018-08-20 14:15:00,114.33,114.33,114.27,114.31,62363.0,94.1414,94.1414,94.092,94.1249,62363.0
2018-08-20 14:20:00,114.31,114.36,114.31,114.36,42126.0,94.1249,94.1661,94.1249,94.1661,42126.0
2018-08-20 14:25:00,114.36,114.42,114.33,114.38,85193.0,94.1661,94.2155,94.1414,94.1825,85193.0
2018-08-20 14:30:00,114.38,114.4,114.34,114.38,67747.0,94.1825,94.199,94.1496,94.1825,67747.0
2018-08-20 14:35:00,114.38,114.4,114.36,114.36,67516.0,94.1825,94.199,94.1661,94.1661,67516.0
2018-08-20 14:40:00,114.35,114.38,114.31,114.35,66035.0,94.1578,94.1825,94.1249,94.1578,66035.0
2018-08-20 14:45:00,114.35,114.37,114.31,114.36,66695.0,94.1578,94.1743,94.1249,94.1661,66695.0
2018-08-20 14:50:00,114.37,114.41,114.32,114.39,36682.0,94.1743,94.2072,94.1331,94.1908,36682.0
2018-08-20 14:55:00,114.4,114.45,114.38,114.45,55090.0,94.199,94.2402,94.1825,94.2402,55090.0
2018-08-20 15:00:00,114.44,114.46,114.42,114.44,75366.0,94.2319,94.2484,94.2155,94.2319,75366.0
2018-08-20 15:05:00,114.45,114.49,114.44,114.45,81179.0,94.2402,94.2731,94.2319,94.2402,81179.0
2018-08-20 15:10:00,114.45,114.52,114.45,114.5,68184.0,94.2402,94.2978,94.2402,94.2813,68184.0
2018-08-20 15:15:00,114.5,114.55,114.48,114.53,61124.0,94.2813,94.3225,94.2649,94.306,61124.0
2018-08-20 15:20:00,114.54,114.58,114.5,114.51,67327.0,94.3143,94.3472,94.2813,94.2896,67327.0
2018-08-20 15:25:00,114.51,114.56,114.49,114.56,47544.0,94.2896,94.3307,94.2731,94.3307,47544.0
2018-08-20 15:30:00,114.55,114.56,114.52,114.56,81573.0,94.3225,94.3307,94.2978,94.3307,81573.0
2018-08-20 15:35:00,114.55,114.64,114.53,114.62,116321.0,94.3225,94.3966,94.306,94.3802,116321.0
2018-08-20 15:40:00,114.62,114.73,114.58,114.72,87069.0,94.3802,94.4707,94.3472,94.4625,87069.0
2018-08-20 15:45:00,114.72,114.77,114.68,114.71,128212.0,94.4625,94.5037,94.4296,94.4543,128212.0
2018-08-20 15:50:00,114.7,114.71,114.58,114.62,186733.0,94.446,94.4543,94.3472,94.3802,186733.0
2018-08-20 15:55:00,114.62,114.63,114.55,114.62,378668.0,94.3802,94.3884,94.3225,94.3802,378668.0
2018-08-21 09:30:00,115.37,115.66,114.88,115.65,451377.0,94.9977,95.2365,94.5942,95.2283,451377.0
2018-08-21 09:35:00,115.66,115.7,115.46,115.63,159525.0,95.2365,95.2694,95.0718,95.2118,159525.0
2018-08-21 09:40:00,115.64,115.91,115.63,115.82,255723.0,95.22,95.4424,95.2118,95.3683,255723.0
2018-08-21 09:45:00,115.82,116.09,115.78,116.08,263860.0,95.3683,95.5906,95.3353,95.5823,263860.0
2018-08-21 09:50:00,116.08,116.09,115.87,115.98,163466.0,95.5823,95.5906,95.4094,95.5,163466.0
2018-08-21 09:55:00,116.0,116.04,115.84,115.85,135365.0,95.5165,95.5494,95.3847,95.393,135365.0
2018-08-21 10:00:00,115.85,116.01,115.79,115.85,118144.0,95.393,95.5247,95.3436,95.393,118144.0
2018-08-21 10:05:00,115.84,115.9,115.75,115.85,129767.0,95.3847,95.4341,95.3106,95.393,129767.0
2018-08-21 10:10:00,115.85,116.0,115.81,115.99,121237.0,95.393,95.5165,95.36,95.5082,121237.0
2018-08-21 10:15:00,116.0,116.05,115.97,116.04,181835.0,95.5165,95.5576,95.4918,95.5494,181835.0
2018-08-21 10:20:00,116.03,116.04,115.92,115.93,89824.0,95.5412,95.5494,95.4506,95.4588,89824.0
2018-08-21 10:25:00,115.93,115.94,115.8,115.92,102066.0,95.4588,95.4671,95.3518,95.4506,102066.0
2018-08-21 10:30:00,115.92,115.93,115.73,115.82,82706.0,95.4506,95.4588,95.2941,95.3683,82706.0
2018-08-21 10:35:00,115.82,115.9,115.81,115.87,88011.0,95.3683,95.4341,95.36,95.4094,88011.0
2018-08-21 10:40:00,115.86,116.08,115.8,116.06,121519.0,95.4012,95.5823,95.3518,95.5659,121519.0
2018-08-21 10:45:00,116.06,116.09,115.97,116.01,141744.0,95.5659,95.5906,95.4918,95.5247,141744.0
2018-08-21 10:50:00,116.01,116.03,115.92,115.98,81807.0,95.5247,95.5412,95.4506,95.5,81807.0
2018-08-21 10:55:00,115.97,116.01,115.88,115.97,92854.0,95.4918,95.5247,95.4177,95.4918,92854.0
2018-08-21 11:00:00,115.98,116.06,115.96,116.02,103011.0,95.5,95.5659,95.4835,95.5329,103011.0
2018-08-21 11:05:00,116.02,116.06,115.95,115.98,80871.0,95.5329,95.5659,95.4753,95.5,80871.0
2018-08-21 11:10:00,115.99,116.07,115.95,116.06,93978.0,95.5082,95.5741,95.4753,95.5659,93978.0
2018-08-21 11:15:00,116.05,116.05,115.76,115.83,108886.0,95.5576,95.5576,95.3189,95.3765,108886.0
2018-08-21 11:20:00,115.83,115.83,115.75,115.8,77659.0,95.3765,95.3765,95.3106,95.3518,77659.0
2018-08-21 11:25:00,115.8,115.84,115.74,115.8,87644.0,95.3518,95.3847,95.3024,95.3518,87644.0
2018-08-21 11:30:00,115.79,115.8,115.74,115.76,90680.0,95.3436,95.3518,95.3024,95.3189,90680.0
2018-08-21 11:35:00,115.76,115.98,115.75,115.98,59768.0,95.3189,95.5,95.3106,95.5,59768.0
2018-08-21 11:40:00,115.98,116.01,115.94,115.98,77567.0,95.5,95.5247,95.4671,95.5,77567.0
2018-08-21 11:45:00,115.99,116.01,115.89,116.01,127736.0,95.5082,95.5247,95.4259,95.5247,127736.0
2018-08-21 11:50:00,116.01,116.18,115.99,116.18,130882.0,95.5247,95.6647,95.5082,95.6647,130882.0
2018-08-21 11:55:00,116.18,116.22,116.12,116.2,91363.0,95.6647,95.6976,95.6153,95.6812,91363.0
2018-08-21 12:00:00,116.21,116.33,116.17,116.3,118832.0,95.6894,95.7882,95.6565,95.7635,118832.0
2018-08-21 12:05:00,116.3,116.39,116.27,116.31,157640.0,95.7635,95.8376,95.7388,95.7717,157640.0
2018-08-21 12:10:00,116.32,116.32,116.16,116.21,124709.0,95.78,95.78,95.6482,95.6894,124709.0
2018-08-21 12:15:00,116.22,116.26,116.15,116.15,112275.0,95.6976,95.7306,95.64,95.64,112275.0
2018-08-21 12:20:00,116.15,116.16,116.01,116.02,80157.0,95.64,95.6482,95.5247,95.5329,80157.0
2018-08-21 12:25:00,116.02,116.15,116.01,116.11,93831.0,95.5329,95.64,95.5247,95.607,93831.0
2018-08-21 12:30:00,116.11,116.16,116.09,116.1,62761.0,95.607,95.6482,95.5906,95.5988,62761.0
2018-08-21 12:35:00,116.09,116.1,115.98,116.09,44992.0,95.5906,95.5988,95.5,95.5906,44992.0
2018-08-21 12:40:00,116.09,116.12,116.06,116.11,63904.0,95.5906,95.6153,95.5659,95.607,63904.0
2018-08-21 12:45:00,116.11,116.12,116.01,116.05,98855.0,95.607,95.6153,95.5247,95.5576,98855.0
2018-08-21 12:50:00,116.06,116.06,115.92,115.95,68325.0,95.5659,95.5659,95.4506,95.4753,68325.0
2018-08-21 12:55:00,115.94,116.01,115.89,116.0,88084.0,95.4671,95.5247,95.4259,95.5165,88084.0
2018-08-21 13:00:00,115.99,116.1,115.99,116.03,50352.0,95.5082,95.5988,95.5082,95.5412,50352.0
2018-08-21 13:05:00,116.03,116.05,115.96,115.97,36999.0,95.5412,95.5576,95.4835,95.4918,36999.0
2018-08-21 13:10:00,115.96,116.01,115.89,115.94,96831.0,95.4835,95.5247,95.4259,95.4671,96831.0
2018-08-21 13:15:00,115.95,115.97,115.84,115.84,74581.0,95.4753,95.4918,95.3847,95.3847,74581.0
2018-08-21 13:20:00,115.84,115.97,115.81,115.96,80807.0,95.3847,95.4918,95.36,95.4835,80807.0
2018-08-21 13:25:00,115.96,116.01,115.93,115.96,53513.0,95.4835,95.5247,95.4588,95.4835,53513.0
2018-08-21 13:30:00,115.96,116.05,115.95,115.99,76072.0,95.4835,95.5576,95.4753,95.5082,76072.0
2018-08-21 13:35:00,116.0,116.09,115.96,116.08,102326.0,95.5165,95.5906,95.4835,95.5823,102326.0
2018-08-21 13:40:00,116.08,116.09,116.02,116.06,73366.0,95.5823,95.5906,95.5329,95.5659,73366.0
2018-08-21 13:45:00,116.06,116.09,116.0,116.04,70732.0,95.5659,95.5906,95.5165,95.5494,70732.0
2018-08-21 13:50:00,116.05,116.11,116.04,116.08,68231.0,95.5576,95.607,95.5494,95.5823,68231.0
2018-08-21 13:55:00,116.07,116.08,116.01,116.02,68605.0,95.5741,95.5823,95.5247,95.5329,68605.0
2018-08-21 14:00:00,116.02,116.06,115.88,115.89,86628.0,95.5329,95.5659,95.4177,95.4259,86628.0
2018-08-21 14:05:00,115.9,115.96,115.89,115.92,40831.0,95.4341,95.4835,95.4259,95.4506,40831.0
2018-08-21 14:10:00,115.91,115.91,115.81,115.84,42984.0,95.4424,95.4424,95.36,95.3847,42984.0
2018-08-21 14:15:00,115.84,115.88,115.8,115.83,60733.0,95.3847,95.4177,95.3518,95.3765,60733.0
2018-08-21 14:20:00,115.82,115.88,115.78,115.86,40717.0,95.3683,95.4177,95.3353,95.4012,40717.0
2018-08-21 14:25:00,115.86,115.87,115.81,115.81,34871.0,95.4012,95.4094,95.36,95.36,34871.0
2018-08-21 14:30:00,115.8,115.82,115.67,115.8,81371.0,95.3518,95.3683,95.2447,95.3518,81371.0
2018-08-21 14:35:00,115.8,115.8,115.71,115.74,71097.0,95.3518,95.3518,95.2777,95.3024,71097.0
2018-08-21 14:40:00,115.73,115.78,115.65,115.68,77735.0,95.2941,95.3353,95.2283,95.253,77735.0
2018-08-21 14:45:00,115.67,115.69,115.56,115.58,103812.0,95.2447,95.2612,95.1542,95.1706,103812.0
2018-08-21 14:50:00,115.58,115.63,115.53,115.56,46131.0,95.1706,95.2118,95.1295,95.1542,46131.0
2018-08-21 14:55:00,115.56,115.61,115.52,115.56,60298.0,95.1542,95.1953,95.1212,95.1542,60298.0
2018-08-21 15:00:00,115.56,115.62,115.52,115.62,61464.0,95.1542,95.2036,95.1212,95.2036,61464.0
2018-08-21 15:05:00,115.62,115.7,115.6,115.65,64196.0,95.2036,95.2694,95.1871,95.2283,64196.0
2018-08-21 15:10:00,115.66,115.67,115.62,115.64,52658.0,95.2365,95.2447,95.2036,95.22,52658.0
2018-08-21 15:15:00,115.64,115.68,115.61,115.61,85665.0,95.22,95.253,95.1953,95.1953,85665.0
2018-08-21 15:20:00,115.61,115.68,115.52,115.66,85063.0,95.1953,95.253,95.1212,95.2365,85063.0
2018-08-21 15:25:00,115.67,115.8,115.62,115.62,112743.0,95.2447,95.3518,95.2036,95.2036,112743.0
2018-08-21 15:30:00,115.62,115.68,115.56,115.62,138065.0,95.2036,95.253,95.1542,95.2036,138065.0
2018-08-21 15:35:00,115.63,115.69,115.6,115.62,100718.0,95.2118,95.2612,95.1871,95.2036,100718.0
2018-08-21 15:40:00,115.61,115.61,115.45,115.46,99486.0,95.1953,95.1953,95.0636,95.0718,99486.0
2018-08-21 15:45:00,115.46,115.5,115.3,115.3,179924.0,95.0718,95.1048,94.9401,94.9401,179924.0
2018-08-21 15:50:00,115.3,115.36,115.26,115.33,193552.0,94.9401,94.9895,94.9071,94.9648,193552.0
2018-08-21 15:55:00,115.32,115.44,115.26,115.27,460692.0,94.9565,95.0554,94.9071,94.9154,460692.0
2018-08-22 09:30:00,115.31,115.39,114.78,115.36,343882.0,94.9483,95.0142,94.5119,94.9895,343882.0
2018-08-22 09:35:00,115.36,115.36,115.02,115.16,181381.0,94.9895,94.9895,94.7095,94.8248,181381.0
2018-08-22 09:40:00,115.15,115.27,115.12,115.2,94798.0,94.8166,94.9154,94.7919,94.8577,94798.0
2018-08-22 09:45:00,115.19,115.23,114.98,115.08,96898.0,94.8495,94.8824,94.6766,94.7589,96898.0
2018-08-22 09:50:00,115.07,115.09,114.91,115.0,85902.0,94.7507,94.7672,94.6189,94.6931,85902.0
2018-08-22 09:55:00,115.0,115.12,114.98,115.09,69929.0,94.6931,94.7919,94.6766,94.7672,69929.0
2018-08-22 10:00:00,115.08,115.08,114.97,115.02,93647.0,94.7589,94.7589,94.6684,94.7095,93647.0
2018-08-22 10:05:00,115.03,115.14,115.03,115.09,85919.0,94.7178,94.8083,94.7178,94.7672,85919.0
2018-08-22 10:10:00,115.09,115.15,114.99,115.14,93477.0,94.7672,94.8166,94.6848,94.8083,93477.0
2018-08-22 10:15:00,115.14,115.18,115.07,115.18,65890.0,94.8083,94.8413,94.7507,94.8413,65890.0
2018-08-22 10:20:00,115.19,115.25,115.05,115.06,119177.0,94.8495,94.8989,94.7342,94.7425,119177.0
2018-08-22 10:25:00,115.06,115.1,114.9,114.9,182384.0,94.7425,94.7754,94.6107,94.6107,182384.0
2018-08-22 10:30:00,114.9,115.06,114.89,115.03,72735.0,94.6107,94.7425,94.6025,94.7178,72735.0
2018-08-22 10:35:00,115.04,115.21,115.03,115.2,110684.0,94.726,94.866,94.7178,94.8577,110684.0
2018-08-22 10:40:00,115.19,115.24,115.12,115.21,160053.0,94.8495,94.8907,94.7919,94.866,160053.0
2018-08-22 10:45:00,115.21,115.31,115.21,115.27,130524.0,94.866,94.9483,94.866,94.9154,130524.0
2018-08-22 10:50:00,115.28,115.41,115.22,115.31,193037.0,94.9236,95.0307,94.8742,94.9483,193037.0
2018-08-22 10:55:00,115.33,115.35,115.24,115.28,67809.0,94.9648,94.9812,94.8907,94.9236,67809.0
2018-08-22 11:00:00,115.29,115.37,115.22,115.36,62782.0,94.9318,94.9977,94.8742,94.9895,62782.0
2018-08-22 11:05:00,115.35,115.41,115.27,115.35,127722.0,94.9812,95.0307,94.9154,94.9812,127722.0
2018-08-22 11:10:00,115.34,115.35,115.25,115.27,56970.0,94.973,94.9812,94.8989,94.9154,56970.0
2018-08-22 11:15:00,115.28,115.37,115.26,115.35,53102.0,94.9236,94.9977,94.9071,94.9812,53102.0
2018-08-22 11:20:00,115.36,115.41,115.35,115.37,58423.0,94.9895,95.0307,94.9812,94.9977,58423.0
2018-08-22 11:25:00,115.37,115.41,115.34,115.4,56896.0,94.9977,95.0307,94.973,95.0224,56896.0
2018-08-22 11:30:00,115.4,115.41,115.3,115.32,97938.0,95.0224,95.0307,94.9401,94.9565,97938.0
2018-08-22 11:35:00,115.32,115.35,115.28,115.33,37011.0,94.9565,94.9812,94.9236,94.9648,37011.0
2018-08-22 11:40:00,115.33,115.4,115.33,115.37,89402.0,94.9648,95.0224,94.9648,94.9977,89402.0
2018-08-22 11:45:00,115.36,115.39,115.29,115.3,56634.0,94.9895,95.0142,94.9318,94.9401,56634.0
2018-08-22 11:50:00,115.3,115.35,115.27,115.31,111759.0,94.9401,94.9812,94.9154,94.9483,111759.0
2018-08-22 11:55:00,115.32,115.38,115.29,115.34,51664.0,94.9565,95.006,94.9318,94.973,51664.0
2018-08-22 12:00:00,115.34,115.35,115.31,115.35,36839.0,94.973,94.9812,94.9483,94.9812,36839.0
2018-08-22 12:05:00,115.35,115.4,115.33,115.37,107400.0,94.9812,95.0224,94.9648,94.9977,107400.0
2018-08-22 12:10:00,115.37,115.38,115.21,115.27,108279.0,94.9977,95.006,94.866,94.9154,108279.0
2018-08-22 12:15:00,115.28,115.32,115.2,115.22,44713.0,94.9236,94.9565,94.8577,94.8742,44713.0
2018-08-22 12:20:00,115.22,115.25,115.17,115.21,50914.0,94.8742,94.8989,94.833,94.866,50914.0
2018-08-22 12:25:00,115.21,115.22,115.17,115.2,88433.0,94.866,94.8742,94.833,94.8577,88433.0
2018-08-22 12:30:00,115.21,115.28,115.21,115.26,52906.0,94.866,94.9236,94.866,94.9071,52906.0
2018-08-22 12:35:00,115.26,115.26,115.17,115.24,64936.0,94.9071,94.9071,94.833,94.8907,64936.0
2018-08-22 12:40:00,115.23,115.32,115.22,115.28,59377.0,94.8824,94.9565,94.8742,94.9236,59377.0
2018-08-22 12:45:00,115.28,115.29,115.24,115.25,39199.0,94.9236,94.9318,94.8907,94.8989,39199.0
2018-08-22 12:50:00,115.26,115.26,115.19,115.23,44025.0,94.9071,94.9071,94.8495,94.8824,44025.0
2018-08-22 12:55:00,115.23,115.23,115.19,115.2,30448.0,94.8824,94.8824,94.8495,94.8577,30448.0
2018-08-22 13:00:00,115.2,115.24,115.18,115.23,49071.0,94.8577,94.8907,94.8413,94.8824,49071.0
2018-08-22 13:05:00,115.23,115.25,115.18,115.21,36711.0,94.8824,94.8989,94.8413,94.866,36711.0
2018-08-22 13:10:00,115.21,115.24,115.17,115.22,29794.0,94.866,94.8907,94.833,94.8742,29794.0
2018-08-22 13:15:00,115.23,115.27,115.21,115.26,30598.0,94.8824,94.9154,94.866,94.9071,30598.0
2018-08-22 13:20:00,115.26,115.29,115.24,115.27,28630.0,94.9071,94.9318,94.8907,94.9154,28630.0
2018-08-22 13:25:00,115.28,115.28,115.23,115.24,52180.0,94.9236,94.9236,94.8824,94.8907,52180.0
2018-08-22 13:30:00,115.24,115.33,115.23,115.33,51252.0,94.8907,94.9648,94.8824,94.9648,51252.0
2018-08-22 13:35:00,115.33,115.35,115.28,115.28,41927.0,94.9648,94.9812,94.9236,94.9236,41927.0
2018-08-22 13:40:00,115.28,115.32,115.27,115.28,30041.0,94.9236,94.9565,94.9154,94.9236,30041.0
2018-08-22 13:45:00,115.26,115.27,115.19,115.22,74570.0,94.9071,94.9154,94.8495,94.8742,74570.0
2018-08-22 13:50:00,115.21,115.23,115.19,115.22,29429.0,94.866,94.8824,94.8495,94.8742,29429.0
2018-08-22 13:55:00,115.22,115.27,115.21,115.25,43692.0,94.8742,94.9154,94.866,94.8989,43692.0
2018-08-22 14:00:00,115.25,115.35,115.21,115.22,86914.0,94.8989,94.9812,94.866,94.8742,86914.0
2018-08-22 14:05:00,115.22,115.28,115.19,115.2,75493.0,94.8742,94.9236,94.8495,94.8577,75493.0
2018-08-22 14:10:00,115.2,115.28,115.18,115.24,57626.0,94.8577,94.9236,94.8413,94.8907,57626.0
2018-08-22 14:15:00,115.24,115.24,115.14,115.2,106096.0,94.8907,94.8907,94.8083,94.8577,106096.0
2018-08-22 14:20:00,115.21,115.22,115.14,115.16,88148.0,94.866,94.8742,94.8083,94.8248,88148.0
2018-08-22 14:25:00,115.15,115.15,115.05,115.1,83957.0,94.8166,94.8166,94.7342,94.7754,83957.0
2018-08-22 14:30:00,115.09,115.1,114.99,115.06,78187.0,94.7672,94.7754,94.6848,94.7425,78187.0
2018-08-22 14:35:00,115.06,115.1,115.04,115.04,36140.0,94.7425,94.7754,94.726,94.726,36140.0
2018-08-22 14:40:00,115.04,115.07,115.0,115.05,38846.0,94.726,94.7507,94.6931,94.7342,38846.0
2018-08-22 14:45:00,115.05,115.1,115.0,115.04,43125.0,94.7342,94.7754,94.6931,94.726,43125.0
2018-08-22 14:50:00,115.04,115.09,115.03,115.09,35416.0,94.726,94.7672,94.7178,94.7672,35416.0
2018-08-22 14:55:00,115.08,115.1,115.03,115.09,62730.0,94.7589,94.7754,94.7178,94.7672,62730.0
2018-08-22 15:00:00,115.1,115.1,115.01,115.03,92760.0,94.7754,94.7754,94.7013,94.7178,92760.0
2018-08-22 15:05:00,115.03,115.07,114.99,115.06,56045.0,94.7178,94.7507,94.6848,94.7425,56045.0
2018-08-22 15:10:00,115.06,115.08,115.01,115.04,42554.0,94.7425,94.7589,94.7013,94.726,42554.0
2018-08-22 15:15:00,115.03,115.06,114.98,115.0,51320.0,94.7178,94.7425,94.6766,94.6931,51320.0
2018-08-22 15:20:00,115.0,115.1,114.97,115.09,82743.0,94.6931,94.7754,94.6684,94.7672,82743.0
2018-08-22 15:25:00,115.08,115.1,115.04,115.06,76113.0,94.7589,94.7754,94.726,94.7425,76113.0
2018-08-22 15:30:00,115.07,115.09,115.02,115.04,56625.0,94.7507,94.7672,94.7095,94.726,56625.0
2018-08-22 15:35:00,115.03,115.11,115.0,115.11,60350.0,94.7178,94.7836,94.6931,94.7836,60350.0
2018-08-22 15:40:00,115.1,115.13,115.05,115.08,77782.0,94.7754,94.8001,94.7342,94.7589,77782.0
2018-08-22 15:45:00,115.08,115.15,115.02,115.03,158651.0,94.7589,94.8166,94.7095,94.7178,158651.0
2018-08-22 15:50:00,115.02,115.03,114.89,114.98,206196.0,94.7095,94.7178,94.6025,94.6766,206196.0
2018-08-22 15:55:00,114.97,115.05,114.96,114.97,291512.0,94.6684,94.7342,94.6601,94.6684,291512.0
2018-08-23 09:30:00,114.96,115.07,114.76,114.92,181178.0,94.6601,94.7507,94.4954,94.6272,181178.0
2018-08-23 09:35:00,114.94,114.94,114.68,114.84,143075.0,94.6436,94.6436,94.4296,94.5613,143075.0
2018-08-23 09:40:00,114.84,114.84,114.64,114.69,126740.0,94.5613,94.5613,94.3966,94.4378,126740.0
2018-08-23 09:45:00,114.69,114.81,114.56,114.72,170464.0,94.4378,94.5366,94.3307,94.4625,170464.0
2018-08-23 09:50:00,114.72,115.01,114.67,114.93,170583.0,94.4625,94.7013,94.4213,94.6354,170583.0
2018-08-23 09:55:00,114.94,115.01,114.89,114.91,81904.0,94.6436,94.7013,94.6025,94.6189,81904.0
2018-08-23 10:00:00,114.92,115.02,114.88,114.9,100997.0,94.6272,94.7095,94.5942,94.6107,100997.0
2018-08-23 10:05:00,114.9,115.03,114.9,115.01,101831.0,94.6107,94.7178,94.6107,94.7013,101831.0
2018-08-23 10:10:00,115.02,115.03,114.89,114.95,70327.0,94.7095,94.7178,94.6025,94.6519,70327.0
2018-08-23 10:15:00,114.95,115.0,114.88,114.91,86189.0,94.6519,94.6931,94.5942,94.6189,86189.0
2018-08-23 10:20:00,114.91,115.03,114.9,114.98,74935.0,94.6189,94.7178,94.6107,94.6766,74935.0
2018-08-23 10:25:00,114.99,115.12,114.96,115.09,105840.0,94.6848,94.7919,94.6601,94.7672,105840.0
2018-08-23 10:30:00,115.09,115.11,115.02,115.06,78841.0,94.7672,94.7836,94.7095,94.7425,78841.0
2018-08-23 10:35:00,115.07,115.14,115.03,115.06,81112.0,94.7507,94.8083,94.7178,94.7425,81112.0
2018-08-23 10:40:00,115.06,115.12,115.04,115.1,65365.0,94.7425,94.7919,94.726,94.7754,65365.0
2018-08-23 10:45:00,115.1,115.15,115.05,115.13,65805.0,94.7754,94.8166,94.7342,94.8001,65805.0
2018-08-23 10:50:00,115.13,115.15,114.93,114.97,96037.0,94.8001,94.8166,94.6354,94.6684,96037.0
2018-08-23 10:55:00,114.96,114.98,114.89,114.91,75788.0,94.6601,94.6766,94.6025,94.6189,75788.0
2018-08-23 11:00:00,114.91,114.97,114.88,114.95,82340.0,94.6189,94.6684,94.5942,94.6519,82340.0
2018-08-23 11:05:00,114.94,114.97,114.87,114.9,103669.0,94.6436,94.6684,94.586,94.6107,103669.0
2018-08-23 11:10:00,114.9,114.94,114.83,114.9,120225.0,94.6107,94.6436,94.5531,94.6107,120225.0
2018-08-23 11:15:00,114.91,114.93,114.63,114.64,204669.0,94.6189,94.6354,94.3884,94.3966,204669.0
2018-08-23 11:20:00,114.65,114.83,114.62,114.82,101380.0,94.4049,94.5531,94.3802,94.5448,101380.0
2018-08-23 11:25:00,114.82,114.85,114.72,114.77,79833.0,94.5448,94.5695,94.4625,94.5037,79833.0
2018-08-23 11:30:00,114.77,114.78,114.68,114.72,42432.0,94.5037,94.5119,94.4296,94.4625,42432.0
2018-08-23 11:35:00,114.72,114.74,114.53,114.56,85617.0,94.4625,94.479,94.306,94.3307,85617.0
2018-08-23 11:40:00,114.56,114.7,114.54,114.59,69267.0,94.3307,94.446,94.3143,94.3555,69267.0
2018-08-23 11:45:00,114.6,114.64,114.55,114.61,52426.0,94.3637,94.3966,94.3225,94.3719,52426.0
2018-08-23 11:50:00,114.61,114.63,114.57,114.58,44841.0,94.3719,94.3884,94.339,94.3472,44841.0
2018-08-23 11:55:00,114.59,114.65,114.56,114.57,63723.0,94.3555,94.4049,94.3307,94.339,63723.0
2018-08-23 12:00:00,114.58,114.62,114.54,114.56,51811.0,94.3472,94.3802,94.3143,94.3307,51811.0
2018-08-23 12:05:00,114.56,114.61,114.53,114.54,66901.0,94.3307,94.3719,94.306,94.3143,66901.0
2018-08-23 12:10:00,114.55,114.63,114.55,114.58,38773.0,94.3225,94.3884,94.3225,94.3472,38773.0
2018-08-23 12:15:00,114.59,114.62,114.53,114.61,72910.0,94.3555,94.3802,94.306,94.3719,72910.0
2018-08-23 12:20:00,114.61,114.67,114.6,114.67,49668.0,94.3719,94.4213,94.3637,94.4213,49668.0
2018-08-23 12:25:00,114.68,114.77,114.68,114.76,79777.0,94.4296,94.5037,94.4296,94.4954,79777.0
2018-08-23 12:30:00,114.76,114.76,114.66,114.73,59463.0,94.4954,94.4954,94.4131,94.4707,59463.0
2018-08-23 12:35:00,114.73,114.76,114.71,114.74,38491.0,94.4707,94.4954,94.4543,94.479,38491.0
2018-08-23 12:40:00,114.74,114.81,114.72,114.73,44533.0,94.479,94.5366,94.4625,94.4707,44533.0
2018-08-23 12:45:00,114.73,114.76,114.71,114.76,31501.0,94.4707,94.4954,94.4543,94.4954,31501.0
2018-08-23 12:50:00,114.76,114.78,114.68,114.7,51282.0,94.4954,94.5119,94.4296,94.446,51282.0
2018-08-23 12:55:00,114.7,114.72,114.61,114.63,55270.0,94.446,94.4625,94.3719,94.3884,55270.0
2018-08-23 13:00:00,114.63,114.67,114.51,114.52,51633.0,94.3884,94.4213,94.2896,94.2978,51633.0
2018-08-23 13:05:00,114.51,114.57,114.49,114.53,47122.0,94.2896,94.339,94.2731,94.306,47122.0
2018-08-23 13:10:00,114.53,114.54,114.43,114.45,200608.0,94.306,94.3143,94.2237,94.2402,200608.0
2018-08-23 13:15:00,114.45,114.52,114.45,114.5,48475.0,94.2402,94.2978,94.2402,94.2813,48475.0
2018-08-23 13:20:00,114.49,114.54,114.46,114.48,44616.0,94.2731,94.3143,94.2484,94.2649,44616.0
2018-08-23 13:25:00,114.47,114.64,114.46,114.63,74046.0,94.2566,94.3966,94.2484,94.3884,74046.0
2018-08-23 13:30:00,114.63,114.65,114.59,114.62,88713.0,94.3884,94.4049,94.3555,94.3802,88713.0
2018-08-23 13:35:00,114.61,114.71,114.6,114.71,344226.0,94.3719,94.4543,94.3637,94.4543,344226.0
2018-08-23 13:40:00,114.71,114.73,114.64,114.66,109561.0,94.4543,94.4707,94.3966,94.4131,109561.0
2018-08-23 13:45:00,114.67,114.71,114.62,114.71,65679.0,94.4213,94.4543,94.3802,94.4543,65679.0
2018-08-23 13:50:00,114.71,114.74,114.66,114.7,212297.0,94.4543,94.479,94.4131,94.446,212297.0
2018-08-23 13:55:00,114.69,114.73,114.68,114.68,81664.0,94.4378,94.4707,94.4296,94.4296,81664.0
2018-08-23 14:00:00,114.69,114.75,114.68,114.7,40605.0,94.4378,94.4872,94.4296,94.446,40605.0
2018-08-23 14:05:00,114.7,114.71,114.59,114.59,62431.0,94.446,94.4543,94.3555,94.3555,62431.0
2018-08-23 14:10:00,114.59,114.64,114.59,114.63,42127.0,94.3555,94.3966,94.3555,94.3884,42127.0
2018-08-23 14:15:00,114.62,114.65,114.6,114.63,36354.0,94.3802,94.4049,94.3637,94.3884,36354.0
2018-08-23 14:20:00,114.62,114.65,114.61,114.62,50954.0,94.3802,94.4049,94.3719,94.3802,50954.0
2018-08-23 14:25:00,114.61,114.62,114.58,114.59,52252.0,94.3719,94.3802,94.3472,94.3555,52252.0
2018-08-23 14:30:00,114.6,114.62,114.57,114.59,52831.0,94.3637,94.3802,94.339,94.3555,52831.0
2018-08-23 14:35:00,114.59,114.64,114.57,114.62,53734.0,94.3555,94.3966,94.339,94.3802,53734.0
2018-08-23 14:40:00,114.61,114.66,114.57,114.65,47934.0,94.3719,94.4131,94.339,94.4049,47934.0
2018-08-23 14:45:00,114.66,114.66,114.59,114.6,49657.0,94.4131,94.4131,94.3555,94.3637,49657.0
2018-08-23 14:50:00,114.59,114.62,114.53,114.6,95673.0,94.3555,94.3802,94.306,94.3637,95673.0
2018-08-23 14:55:00,114.59,114.63,114.58,114.63,54389.0,94.3555,94.3884,94.3472,94.3884,54389.0
2018-08-23 15:00:00,114.63,114.65,114.59,114.64,45612.0,94.3884,94.4049,94.3555,94.3966,45612.0
2018-08-23 15:05:00,114.64,114.67,114.61,114.65,80536.0,94.3966,94.4213,94.3719,94.4049,80536.0
2018-08-23 15:10:00,114.66,114.73,114.63,114.72,67161.0,94.4131,94.4707,94.3884,94.4625,67161.0
2018-08-23 15:15:00,114.72,114.74,114.68,114.69,44044.0,94.4625,94.479,94.4296,94.4378,44044.0
2018-08-23 15:20:00,114.7,114.71,114.66,114.68,44522.0,94.446,94.4543,94.4131,94.4296,44522.0
2018-08-23 15:25:00,114.69,114.74,114.68,114.72,73899.0,94.4378,94.479,94.4296,94.4625,73899.0
2018-08-23 15:30:00,114.72,114.73,114.68,114.71,108784.0,94.4625,94.4707,94.4296,94.4543,108784.0
2018-08-23 15:35:00,114.72,114.72,114.64,114.68,89277.0,94.4625,94.4625,94.3966,94.4296,89277.0
2018-08-23 15:40:00,114.67,114.69,114.59,114.6,133643.0,94.4213,94.4378,94.3555,94.3637,133643.0
2018-08-23 15:45:00,114.59,114.64,114.51,114.61,289206.0,94.3555,94.3966,94.2896,94.3719,289206.0
2018-08-23 15:50:00,114.6,114.66,114.57,114.6,231902.0,94.3637,94.4131,94.339,94.3637,231902.0
2018-08-23 15:55:00,114.6,114.72,114.6,114.72,572940.0,94.3637,94.4625,94.3637,94.4625,572940.0
2018-08-24 09:30:00,114.98,115.15,114.78,114.86,297306.0,94.6766,94.8166,94.5119,94.5778,297306.0
2018-08-24 09:35:00,114.87,115.12,114.82,115.12,206964.0,94.586,94.7919,94.5448,94.7919,206964.0
2018-08-24 09:40:00,115.13,115.22,114.94,114.99,138076.0,94.8001,94.8742,94.6436,94.6848,138076.0
2018-08-24 09:45:00,114.99,115.05,114.84,115.01,145707.0,94.6848,94.7342,94.5613,94.7013,145707.0
2018-08-24 09:50:00,115.0,115.13,114.95,115.04,142959.0,94.6931,94.8001,94.6519,94.726,142959.0
2018-08-24 09:55:00,115.04,115.04,114.94,114.95,126563.0,94.726,94.726,94.6436,94.6519,126563.0
2018-08-24 10:00:00,114.95,115.13,114.95,115.09,133987.0,94.6519,94.8001,94.6519,94.7672,133987.0
2018-08-24 10:05:00,115.09,115.09,114.8,114.82,86189.0,94.7672,94.7672,94.5284,94.5448,86189.0
2018-08-24 10:10:00,114.82,114.85,114.67,114.7,91642.0,94.5448,94.5695,94.4213,94.446,91642.0
2018-08-24 10:15:00,114.69,114.77,114.55,114.57,157838.0,94.4378,94.5037,94.3225,94.339,157838.0
2018-08-24 10:20:00,114.58,114.68,114.56,114.63,105118.0,94.3472,94.4296,94.3307,94.3884,105118.0
2018-08-24 10:25:00,114.63,114.67,114.57,114.66,84181.0,94.3884,94.4213,94.339,94.4131,84181.0
2018-08-24 10:30:00,114.67,114.79,114.65,114.78,106013.0,94.4213,94.5201,94.4049,94.5119,106013.0
2018-08-24 10:35:00,114.78,114.96,114.72,114.9,124889.0,94.5119,94.6601,94.4625,94.6107,124889.0
2018-08-24 10:40:00,114.91,114.95,114.85,114.93,99318.0,94.6189,94.6519,94.5695,94.6354,99318.0
2018-08-24 10:45:00,114.93,114.99,114.88,114.94,89741.0,94.6354,94.6848,94.5942,94.6436,89741.0
2018-08-24 10:50:00,114.94,114.97,114.85,114.87,69272.0,94.6436,94.6684,94.5695,94.586,69272.0
2018-08-24 10:55:00,114.87,114.9,114.83,114.86,46823.0,94.586,94.6107,94.5531,94.5778,46823.0
2018-08-24 11:00:00,114.86,114.92,114.8,114.8,152482.0,94.5778,94.6272,94.5284,94.5284,152482.0
2018-08-24 11:05:00,114.8,114.85,114.66,114.73,103101.0,94.5284,94.5695,94.4131,94.4707,103101.0
2018-08-24 11:10:00,114.73,114.77,114.66,114.68,102286.0,94.4707,94.5037,94.4131,94.4296,102286.0
2018-08-24 11:15:00,114.68,114.69,114.61,114.66,106477.0,94.4296,94.4378,94.3719,94.4131,106477.0
2018-08-24 11:20:00,114.65,114.69,114.59,114.61,97474.0,94.4049,94.4378,94.3555,94.3719,97474.0
2018-08-24 11:25:00,114.61,114.75,114.61,114.74,69767.0,94.3719,94.4872,94.3719,94.479,69767.0
2018-08-24 11:30:00,114.75,114.83,114.69,114.81,61119.0,94.4872,94.5531,94.4378,94.5366,61119.0
2018-08-24 11:35:00,114.81,114.88,114.71,114.72,102263.0,94.5366,94.5942,94.4543,94.4625,102263.0
2018-08-24 11:40:00,114.72,114.84,114.72,114.81,65835.0,94.4625,94.5613,94.4625,94.5366,65835.0
2018-08-24 11:45:00,114.8,114.81,114.65,114.69,120883.0,94.5284,94.5366,94.4049,94.4378,120883.0
2018-08-24 11:50:00,114.69,114.71,114.63,114.69,64471.0,94.4378,94.4543,94.3884,94.4378,64471.0
2018-08-24 11:55:00,114.69,114.72,114.67,114.68,94765.0,94.4378,94.4625,94.4213,94.4296,94765.0
2018-08-24 12:00:00,114.69,114.83,114.68,114.82,71173.0,94.4378,94.5531,94.4296,94.5448,71173.0
2018-08-24 12:05:00,114.83,114.85,114.77,114.79,58334.0,94.5531,94.5695,94.5037,94.5201,58334.0
2018-08-24 12:10:00,114.8,114.84,114.79,114.82,34998.0,94.5284,94.5613,94.5201,94.5448,34998.0
2018-08-24 12:15:00,114.83,114.88,114.81,114.87,62408.0,94.5531,94.5942,94.5366,94.586,62408.0
2018-08-24 12:20:00,114.87,114.91,114.84,114.91,40001.0,94.586,94.6189,94.5613,94.6189,40001.0
2018-08-24 12:25:00,114.9,114.92,114.84,114.89,75493.0,94.6107,94.6272,94.5613,94.6025,75493.0
2018-08-24 12:30:00,114.88,114.89,114.81,114.81,58916.0,94.5942,94.6025,94.5366,94.5366,58916.0
2018-08-24 12:35:00,114.81,114.84,114.77,114.81,45732.0,94.5366,94.5613,94.5037,94.5366,45732.0
2018-08-24 12:40:00,114.81,114.83,114.75,114.79,64846.0,94.5366,94.5531,94.4872,94.5201,64846.0
2018-08-24 12:45:00,114.79,114.88,114.79,114.86,36118.0,94.5201,94.5942,94.5201,94.5778,36118.0
2018-08-24 12:50:00,114.86,114.92,114.86,114.88,55150.0,94.5778,94.6272,94.5778,94.5942,55150.0
2018-08-24 12:55:00,114.89,114.92,114.86,114.89,31383.0,94.6025,94.6272,94.5778,94.6025,31383.0
2018-08-24 13:00:00,114.89,114.91,114.86,114.87,63781.0,94.6025,94.6189,94.5778,94.586,63781.0
2018-08-24 13:05:00,114.88,114.89,114.84,114.86,72429.0,94.5942,94.6025,94.5613,94.5778,72429.0
2018-08-24 13:10:00,114.86,114.87,114.75,114.81,65362.0,94.5778,94.586,94.4872,94.5366,65362.0
2018-08-24 13:15:00,114.81,114.85,114.81,114.84,32942.0,94.5366,94.5695,94.5366,94.5613,32942.0
2018-08-24 13:20:00,114.85,114.86,114.74,114.76,77727.0,94.5695,94.5778,94.479,94.4954,77727.0
2018-08-24 13:25:00,114.76,114.84,114.76,114.82,36885.0,94.4954,94.5613,94.4954,94.5448,36885.0
2018-08-24 13:30:00,114.82,114.84,114.75,114.76,58199.0,94.5448,94.5613,94.4872,94.4954,58199.0
2018-08-24 13:35:00,114.76,114.79,114.75,114.76,33492.0,94.4954,94.5201,94.4872,94.4954,33492.0
2018-08-24 13:40:00,114.75,114.76,114.67,114.71,93555.0,94.4872,94.4954,94.4213,94.4543,93555.0
2018-08-24 13:45:00,114.7,114.71,114.68,114.7,62230.0,94.446,94.4543,94.4296,94.446,62230.0
2018-08-24 13:50:00,114.7,114.71,114.68,114.69,31569.0,94.446,94.4543,94.4296,94.4378,31569.0
2018-08-24 13:55:00,114.7,114.72,114.7,114.71,60657.0,94.446,94.4625,94.446,94.4543,60657.0
2018-08-24 14:00:00,114.71,114.73,114.68,114.72,72926.0,94.4543,94.4707,94.4296,94.4625,72926.0
2018-08-24 14:05:00,114.72,114.75,114.7,114.75,50008.0,94.4625,94.4872,94.446,94.4872,50008.0
2018-08-24 14:10:00,114.75,114.75,114.68,114.68,38855.0,94.4872,94.4872,94.4296,94.4296,38855.0
2018-08-24 14:15:00,114.69,114.69,114.59,114.6,53259.0,94.4378,94.4378,94.3555,94.3637,53259.0
2018-08-24 14:20:00,114.61,114.68,114.61,114.66,50472.0,94.3719,94.4296,94.3719,94.4131,50472.0
2018-08-24 14:25:00,114.66,114.75,114.64,114.75,35475.0,94.4131,94.4872,94.3966,94.4872,35475.0
2018-08-24 14:30:00,114.75,114.75,114.69,114.7,61775.0,94.4872,94.4872,94.4378,94.446,61775.0
2018-08-24 14:35:00,114.7,114.71,114.65,114.67,44289.0,94.446,94.4543,94.4049,94.4213,44289.0
2018-08-24 14:40:00,114.66,114.7,114.59,114.65,114191.0,94.4131,94.446,94.3555,94.4049,114191.0
2018-08-24 14:45:00,114.66,114.66,114.63,114.63,69585.0,94.4131,94.4131,94.3884,94.3884,69585.0
2018-08-24 14:50:00,114.64,114.68,114.61,114.64,43259.0,94.3966,94.4296,94.3719,94.3966,43259.0
2018-08-24 14:55:00,114.63,114.66,114.61,114.62,31687.0,94.3884,94.4131,94.3719,94.3802,31687.0
2018-08-24 15:00:00,114.62,114.64,114.59,114.62,47744.0,94.3802,94.3966,94.3555,94.3802,47744.0
2018-08-24 15:05:00,114.62,114.62,114.56,114.56,84055.0,94.3802,94.3802,94.3307,94.3307,84055.0
2018-08-24 15:10:00,114.56,114.64,114.56,114.63,38596.0,94.3307,94.3966,94.3307,94.3884,38596.0
2018-08-24 15:15:00,114.63,114.7,114.62,114.64,45428.0,94.3884,94.446,94.3802,94.3966,45428.0
2018-08-24 15:20:00,114.64,114.66,114.61,114.62,57928.0,94.3966,94.4131,94.3719,94.3802,57928.0
2018-08-24 15:25:00,114.62,114.64,114.59,114.61,82831.0,94.3802,94.3966,94.3555,94.3719,82831.0
2018-08-24 15:30:00,114.61,114.62,114.55,114.61,111250.0,94.3719,94.3802,94.3225,94.3719,111250.0
2018-08-24 15:35:00,114.61,114.62,114.53,114.56,84768.0,94.3719,94.3802,94.306,94.3307,84768.0
2018-08-24 15:40:00,114.55,114.6,114.54,114.59,110608.0,94.3225,94.3637,94.3143,94.3555,110608.0
2018-08-24 15:45:00,114.58,114.61,114.54,114.58,183602.0,94.3472,94.3719,94.3143,94.3472,183602.0
2018-08-24 15:50:00,114.58,114.6,114.45,114.48,149867.0,94.3472,94.3637,94.2402,94.2649,149867.0
2018-08-24 15:55:00,114.47,114.67,114.47,114.66,504528.0,94.2566,94.4213,94.2566,94.4131,504528.0
2018-08-27 09:30:00,115.22,115.47,115.17,115.45,323211.0,94.8742,95.0801,94.833,95.0636,323211.0
2018-08-27 09:35:00,115.46,115.52,115.34,115.45,255040.0,95.0718,95.1212,94.973,95.0636,255040.0
2018-08-27 09:40:00,115.45,115.74,115.41,115.7,192901.0,95.0636,95.3024,95.0307,95.2694,192901.0
2018-08-27 09:45:00,115.69,115.98,115.68,115.96,150777.0,95.2612,95.5,95.253,95.4835,150777.0
2018-08-27 09:50:00,115.96,116.25,115.95,116.19,275118.0,95.4835,95.7223,95.4753,95.6729,275118.0
2018-08-27 09:55:00,116.2,116.26,116.04,116.15,224995.0,95.6812,95.7306,95.5494,95.64,224995.0
2018-08-27 10:00:00,116.15,116.33,116.13,116.33,194104.0,95.64,95.7882,95.6235,95.7882,194104.0
2018-08-27 10:05:00,116.33,116.47,116.3,116.42,192165.0,95.7882,95.9035,95.7635,95.8623,192165.0
2018-08-27 10:10:00,116.43,116.51,116.36,116.48,210835.0,95.8705,95.9364,95.8129,95.9117,210835.0
2018-08-27 10:15:00,116.49,116.57,116.36,116.44,188602.0,95.9199,95.9858,95.8129,95.8788,188602.0
2018-08-27 10:20:00,116.44,116.65,116.44,116.6,162901.0,95.8788,96.0517,95.8788,96.0105,162901.0
2018-08-27 10:25:00,116.59,116.81,116.56,116.81,205419.0,96.0023,96.1834,95.9776,96.1834,205419.0
2018-08-27 10:30:00,116.82,116.85,116.67,116.71,178677.0,96.1917,96.2164,96.0682,96.1011,178677.0
2018-08-27 10:35:00,116.72,116.9,116.7,116.8,207701.0,96.1093,96.2575,96.0929,96.1752,207701.0
2018-08-27 10:40:00,116.8,116.87,116.74,116.79,208484.0,96.1752,96.2328,96.1258,96.167,208484.0
2018-08-27 10:45:00,116.79,116.84,116.67,116.67,112466.0,96.167,96.2081,96.0682,96.0682,112466.0
2018-08-27 10:50:00,116.68,116.68,116.52,116.56,114609.0,96.0764,96.0764,95.9446,95.9776,114609.0
2018-08-27 10:55:00,116.56,116.69,116.56,116.69,134196.0,95.9776,96.0846,95.9776,96.0846,134196.0
2018-08-27 11:00:00,116.7,116.72,116.5,116.7,223724.0,96.0929,96.1093,95.9282,96.0929,223724.0
2018-08-27 11:05:00,116.7,116.84,116.63,116.83,105524.0,96.0929,96.2081,96.0352,96.1999,105524.0
2018-08-27 11:10:00,116.84,116.9,116.79,116.89,143125.0,96.2081,96.2575,96.167,96.2493,143125.0
2018-08-27 11:15:00,116.9,116.94,116.83,116.86,166209.0,96.2575,96.2905,96.1999,96.2246,166209.0
2018-08-27 11:20:00,116.86,117.0,116.84,116.98,202617.0,96.2246,96.3399,96.2081,96.3234,202617.0
2018-08-27 11:25:00,116.99,117.03,116.92,116.96,123100.0,96.3317,96.3646,96.274,96.307,123100.0
2018-08-27 11:30:00,116.96,117.02,116.9,116.99,130253.0,96.307,96.3564,96.2575,96.3317,130253.0
2018-08-27 11:35:00,116.99,117.02,116.86,116.88,150926.0,96.3317,96.3564,96.2246,96.2411,150926.0
2018-08-27 11:40:00,116.88,117.01,116.84,116.98,85421.0,96.2411,96.3481,96.2081,96.3234,85421.0
2018-08-27 11:45:00,116.97,117.11,116.96,117.1,145567.0,96.3152,96.4305,96.307,96.4222,145567.0
2018-08-27 11:50:00,117.11,117.17,117.08,117.14,163219.0,96.4305,96.4799,96.4058,96.4552,163219.0
2018-08-27 11:55:00,117.14,117.28,117.08,117.22,155173.0,96.4552,96.5704,96.4058,96.521,155173.0
2018-08-27 12:00:00,117.21,117.24,117.14,117.18,129441.0,96.5128,96.5375,96.4552,96.4881,129441.0
2018-08-27 12:05:00,117.18,117.19,117.13,117.18,152481.0,96.4881,96.4963,96.4469,96.4881,152481.0
2018-08-27 12:10:00,117.18,117.25,117.15,117.2,193684.0,96.4881,96.5457,96.4634,96.5046,193684.0
2018-08-27 12:15:00,117.21,117.23,117.14,117.15,124805.0,96.5128,96.5293,96.4552,96.4634,124805.0
2018-08-27 12:20:00,117.14,117.2,117.14,117.16,103170.0,96.4552,96.5046,96.4552,96.4716,103170.0
2018-08-27 12:25:00,117.16,117.18,117.12,117.13,95990.0,96.4716,96.4881,96.4387,96.4469,95990.0
2018-08-27 12:30:00,117.13,117.14,117.09,117.13,87349.0,96.4469,96.4552,96.414,96.4469,87349.0
2018-08-27 12:35:00,117.13,117.21,117.11,117.19,119084.0,96.4469,96.5128,96.4305,96.4963,119084.0
2018-08-27 12:40:00,117.19,117.27,117.16,117.22,72314.0,96.4963,96.5622,96.4716,96.521,72314.0
2018-08-27 12:45:00,117.21,117.21,117.0,117.01,86399.0,96.5128,96.5128,96.3399,96.3481,86399.0
2018-08-27 12:50:00,117.01,117.11,117.0,117.1,70615.0,96.3481,96.4305,96.3399,96.4222,70615.0
2018-08-27 12:55:00,117.1,117.12,117.08,117.09,45215.0,96.4222,96.4387,96.4058,96.414,45215.0
2018-08-27 13:00:00,117.08,117.08,116.99,117.06,172196.0,96.4058,96.4058,96.3317,96.3893,172196.0
2018-08-27 13:05:00,117.06,117.1,116.99,117.07,40902.0,96.3893,96.4222,96.3317,96.3975,40902.0
2018-08-27 13:10:00,117.06,117.08,116.94,116.94,54481.0,96.3893,96.4058,96.2905,96.2905,54481.0
2018-08-27 13:15:00,116.95,117.0,116.91,116.92,43855.0,96.2987,96.3399,96.2658,96.274,43855.0
2018-08-27 13:20:00,116.91,116.96,116.88,116.93,56785.0,96.2658,96.307,96.2411,96.2822,56785.0
2018-08-27 13:25:00,116.93,117.01,116.93,116.98,65979.0,96.2822,96.3481,96.2822,96.3234,65979.0
2018-08-27 13:30:00,116.98,117.02,116.93,116.97,87794.0,96.3234,96.3564,96.2822,96.3152,87794.0
2018-08-27 13:35:00,116.98,117.0,116.92,116.97,90281.0,96.3234,96.3399,96.274,96.3152,90281.0
2018-08-27 13:40:00,116.97,117.04,116.96,117.04,72732.0,96.3152,96.3728,96.307,96.3728,72732.0
2018-08-27 13:45:00,117.03,117.04,116.96,116.97,63418.0,96.3646,96.3728,96.307,96.3152,63418.0
2018-08-27 13:50:00,116.97,117.01,116.91,117.01,110087.0,96.3152,96.3481,96.2658,96.3481,110087.0
2018-08-27 13:55:00,117.01,117.02,116.96,117.0,67922.0,96.3481,96.3564,96.307,96.3399,67922.0
2018-08-27 14:00:00,117.0,117.02,116.99,116.99,79103.0,96.3399,96.3564,96.3317,96.3317,79103.0
2018-08-27 14:05:00,116.99,117.01,116.91,116.95,55336.0,96.3317,96.3481,96.2658,96.2987,55336.0
2018-08-27 14:10:00,116.95,116.96,116.88,116.9,48645.0,96.2987,96.307,96.2411,96.2575,48645.0
2018-08-27 14:15:00,116.9,116.9,116.84,116.88,72414.0,96.2575,96.2575,96.2081,96.2411,72414.0
2018-08-27 14:20:00,116.88,116.91,116.79,116.81,80524.0,96.2411,96.2658,96.167,96.1834,80524.0
2018-08-27 14:25:00,116.8,116.8,116.71,116.8,95974.0,96.1752,96.1752,96.1011,96.1752,95974.0
2018-08-27 14:30:00,116.8,116.89,116.8,116.84,64665.0,96.1752,96.2493,96.1752,96.2081,64665.0
2018-08-27 14:35:00,116.84,116.91,116.82,116.87,69904.0,96.2081,96.2658,96.1917,96.2328,69904.0
2018-08-27 14:40:00,116.87,116.95,116.87,116.94,53964.0,96.2328,96.2987,96.2328,96.2905,53964.0
2018-08-27 14:45:00,116.94,116.97,116.91,116.97,50384.0,96.2905,96.3152,96.2658,96.3152,50384.0
2018-08-27 14:50:00,116.97,116.97,116.87,116.88,47729.0,96.3152,96.3152,96.2328,96.2411,47729.0
2018-08-27 14:55:00,116.88,116.96,116.88,116.94,43245.0,96.2411,96.307,96.2411,96.2905,43245.0
2018-08-27 15:00:00,116.95,116.95,116.85,116.91,54770.0,96.2987,96.2987,96.2164,96.2658,54770.0
2018-08-27 15:05:00,116.91,116.95,116.85,116.85,75586.0,96.2658,96.2987,96.2164,96.2164,75586.0
2018-08-27 15:10:00,116.85,116.89,116.84,116.86,62209.0,96.2164,96.2493,96.2081,96.2246,62209.0
2018-08-27 15:15:00,116.86,116.86,116.75,116.75,57677.0,96.2246,96.2246,96.134,96.134,57677.0
2018-08-27 15:20:00,116.75,116.87,116.73,116.79,98815.0,96.134,96.2328,96.1176,96.167,98815.0
2018-08-27 15:25:00,116.79,116.88,116.78,116.84,97257.0,96.167,96.2411,96.1587,96.2081,97257.0
2018-08-27 15:30:00,116.84,116.91,116.8,116.86,126808.0,96.2081,96.2658,96.1752,96.2246,126808.0
2018-08-27 15:35:00,116.86,116.9,116.84,116.88,85650.0,96.2246,96.2575,96.2081,96.2411,85650.0
2018-08-27 15:40:00,116.87,116.87,116.74,116.76,145688.0,96.2328,96.2328,96.1258,96.1423,145688.0
2018-08-27 15:45:00,116.76,116.76,116.62,116.65,159104.0,96.1423,96.1423,96.027,96.0517,159104.0
2018-08-27 15:50:00,116.65,116.65,116.58,116.62,110489.0,96.0517,96.0517,95.9941,96.027,110489.0
2018-08-27 15:55:00,116.62,116.75,116.55,116.7,505696.0,96.027,96.134,95.9694,96.0929,505696.0
2018-08-28 09:30:00,117.0,117.0,116.51,116.84,241940.0,96.3399,96.3399,95.9364,96.2081,241940.0
2018-08-28 09:35:00,116.86,116.89,116.58,116.83,175957.0,96.2246,96.2493,95.9941,96.1999,175957.0
2018-08-28 09:40:00,116.84,117.03,116.66,116.82,182226.0,96.2081,96.3646,96.0599,96.1917,182226.0
2018-08-28 09:45:00,116.82,116.91,116.74,116.82,100607.0,96.1917,96.2658,96.1258,96.1917,100607.0
2018-08-28 09:50:00,116.81,116.86,116.63,116.75,127937.0,96.1834,96.2246,96.0352,96.134,127937.0
2018-08-28 09:55:00,116.75,116.76,116.66,116.76,96751.0,96.134,96.1423,96.0599,96.1423,96751.0
2018-08-28 10:00:00,116.75,116.78,116.69,116.75,98563.0,96.134,96.1587,96.0846,96.134,98563.0
2018-08-28 10:05:00,116.76,116.84,116.67,116.78,116418.0,96.1423,96.2081,96.0682,96.1587,116418.0
2018-08-28 10:10:00,116.78,116.78,116.62,116.67,112289.0,96.1587,96.1587,96.027,96.0682,112289.0
2018-08-28 10:15:00,116.68,116.74,116.65,116.69,89178.0,96.0764,96.1258,96.0517,96.0846,89178.0
2018-08-28 10:20:00,116.7,116.73,116.58,116.62,118340.0,96.0929,96.1176,95.9941,96.027,118340.0
2018-08-28 10:25:00,116.61,116.61,116.48,116.54,112509.0,96.0188,96.0188,95.9117,95.9611,112509.0
2018-08-28 10:30:00,116.54,116.55,116.35,116.41,114050.0,95.9611,95.9694,95.8047,95.8541,114050.0
2018-08-28 10:35:00,116.42,116.61,116.41,116.59,72262.0,95.8623,96.0188,95.8541,96.0023,72262.0
2018-08-28 10:40:00,116.6,116.71,116.58,116.67,69765.0,96.0105,96.1011,95.9941,96.0682,69765.0
2018-08-28 10:45:00,116.67,116.71,116.59,116.6,103884.0,96.0682,96.1011,96.0023,96.0105,103884.0
2018-08-28 10:50:00,116.61,116.74,116.61,116.73,65815.0,96.0188,96.1258,96.0188,96.1176,65815.0
2018-08-28 10:55:00,116.73,116.78,116.67,116.78,97698.0,96.1176,96.1587,96.0682,96.1587,97698.0
2018-08-28 11:00:00,116.78,116.84,116.74,116.75,80734.0,96.1587,96.2081,96.1258,96.134,80734.0
2018-08-28 11:05:00,116.75,116.77,116.69,116.71,83373.0,96.134,96.1505,96.0846,96.1011,83373.0
2018-08-28 11:10:00,116.7,116.78,116.69,116.74,51736.0,96.0929,96.1587,96.0846,96.1258,51736.0
2018-08-28 11:15:00,116.74,116.75,116.68,116.71,44212.0,96.1258,96.134,96.0764,96.1011,44212.0
2018-08-28 11:20:00,116.7,116.76,116.67,116.69,77052.0,96.0929,96.1423,96.0682,96.0846,77052.0
2018-08-28 11:25:00,116.69,116.7,116.63,116.65,37576.0,96.0846,96.0929,96.0352,96.0517,37576.0
2018-08-28 11:30:00,116.65,116.65,116.45,116.46,87501.0,96.0517,96.0517,95.887,95.8952,87501.0
2018-08-28 11:35:00,116.46,116.46,116.3,116.39,77822.0,95.8952,95.8952,95.7635,95.8376,77822.0
2018-08-28 11:40:00,116.39,116.43,116.33,116.37,64320.0,95.8376,95.8705,95.7882,95.8211,64320.0
2018-08-28 11:45:00,116.38,116.42,116.31,116.34,51031.0,95.8294,95.8623,95.7717,95.7964,51031.0
2018-08-28 11:50:00,116.34,116.41,116.29,116.38,52548.0,95.7964,95.8541,95.7553,95.8294,52548.0
2018-08-28 11:55:00,116.39,116.41,116.26,116.3,65746.0,95.8376,95.8541,95.7306,95.7635,65746.0
2018-08-28 12:00:00,116.3,116.33,116.21,116.29,66750.0,95.7635,95.7882,95.6894,95.7553,66750.0
2018-08-28 12:05:00,116.29,116.38,116.28,116.3,74835.0,95.7553,95.8294,95.747,95.7635,74835.0
2018-08-28 12:10:00,116.31,116.38,116.25,116.37,48033.0,95.7717,95.8294,95.7223,95.8211,48033.0
2018-08-28 12:15:00,116.37,116.38,116.29,116.36,66599.0,95.8211,95.8294,95.7553,95.8129,66599.0
2018-08-28 12:20:00,116.37,116.38,116.32,116.35,25059.0,95.8211,95.8294,95.78,95.8047,25059.0
2018-08-28 12:25:00,116.35,116.37,116.26,116.27,39915.0,95.8047,95.8211,95.7306,95.7388,39915.0
2018-08-28 12:30:00,116.28,116.3,116.24,116.26,37434.0,95.747,95.7635,95.7141,95.7306,37434.0
2018-08-28 12:35:00,116.25,116.3,116.22,116.29,42939.0,95.7223,95.7635,95.6976,95.7553,42939.0
2018-08-28 12:40:00,116.29,116.33,116.24,116.32,24802.0,95.7553,95.7882,95.7141,95.78,24802.0
2018-08-28 12:45:00,116.33,116.34,116.27,116.32,60162.0,95.7882,95.7964,95.7388,95.78,60162.0
2018-08-28 12:50:00,116.32,116.39,116.31,116.38,44800.0,95.78,95.8376,95.7717,95.8294,44800.0
2018-08-28 12:55:00,116.38,116.38,116.33,116.35,59764.0,95.8294,95.8294,95.7882,95.8047,59764.0
2018-08-28 13:00:00,116.36,116.38,116.3,116.36,65347.0,95.8129,95.8294,95.7635,95.8129,65347.0
2018-08-28 13:05:00,116.36,116.37,116.32,116.33,31589.0,95.8129,95.8211,95.78,95.7882,31589.0
2018-08-28 13:10:00,116.33,116.34,116.25,116.28,63684.0,95.7882,95.7964,95.7223,95.747,63684.0
2018-08-28 13:15:00,116.28,116.36,116.27,116.34,68711.0,95.747,95.8129,95.7388,95.7964,68711.0
2018-08-28 13:20:00,116.34,116.34,116.27,116.28,95933.0,95.7964,95.7964,95.7388,95.747,95933.0
2018-08-28 13:25:00,116.29,116.31,116.12,116.17,75115.0,95.7553,95.7717,95.6153,95.6565,75115.0
2018-08-28 13:30:00,116.16,116.2,116.09,116.2,78256.0,95.6482,95.6812,95.5906,95.6812,78256.0
2018-08-28 13:35:00,116.2,116.3,116.19,116.24,70420.0,95.6812,95.7635,95.6729,95.7141,70420.0
2018-08-28 13:40:00,116.24,116.37,116.24,116.37,65383.0,95.7141,95.8211,95.7141,95.8211,65383.0
2018-08-28 13:45:00,116.36,116.47,116.34,116.44,52982.0,95.8129,95.9035,95.7964,95.8788,52982.0
2018-08-28 13:50:00,116.45,116.5,116.45,116.49,35424.0,95.887,95.9282,95.887,95.9199,35424.0
2018-08-28 13:55:00,116.5,116.54,116.45,116.54,30359.0,95.9282,95.9611,95.887,95.9611,30359.0
2018-08-28 14:00:00,116.54,116.57,116.51,116.53,53233.0,95.9611,95.9858,95.9364,95.9529,53233.0
2018-08-28 14:05:00,116.52,116.53,116.48,116.49,45583.0,95.9446,95.9529,95.9117,95.9199,45583.0
2018-08-28 14:10:00,116.5,116.52,116.47,116.48,40615.0,95.9282,95.9446,95.9035,95.9117,40615.0
2018-08-28 14:15:00,116.48,116.51,116.44,116.49,57851.0,95.9117,95.9364,95.8788,95.9199,57851.0
2018-08-28 14:20:00,116.49,116.5,116.45,116.47,68534.0,95.9199,95.9282,95.887,95.9035,68534.0
2018-08-28 14:25:00,116.48,116.51,116.44,116.44,71069.0,95.9117,95.9364,95.8788,95.8788,71069.0
2018-08-28 14:30:00,116.44,116.44,116.31,116.31,103219.0,95.8788,95.8788,95.7717,95.7717,103219.0
2018-08-28 14:35:00,116.31,116.32,116.22,116.22,70911.0,95.7717,95.78,95.6976,95.6976,70911.0
2018-08-28 14:40:00,116.23,116.35,116.22,116.32,67702.0,95.7059,95.8047,95.6976,95.78,67702.0
2018-08-28 14:45:00,116.32,116.37,116.3,116.33,45575.0,95.78,95.8211,95.7635,95.7882,45575.0
2018-08-28 14:50:00,116.34,116.37,116.3,116.3,51468.0,95.7964,95.8211,95.7635,95.7635,51468.0
2018-08-28 14:55:00,116.3,116.35,116.3,116.33,37226.0,95.7635,95.8047,95.7635,95.7882,37226.0
2018-08-28 15:00:00,116.33,116.35,116.31,116.33,54191.0,95.7882,95.8047,95.7717,95.7882,54191.0
2018-08-28 15:05:00,116.34,116.35,116.32,116.34,41992.0,95.7964,95.8047,95.78,95.7964,41992.0
2018-08-28 15:10:00,116.34,116.42,116.3,116.41,119110.0,95.7964,95.8623,95.7635,95.8541,119110.0
2018-08-28 15:15:00,116.41,116.46,116.34,116.34,64930.0,95.8541,95.8952,95.7964,95.7964,64930.0
2018-08-28 15:20:00,116.34,116.34,116.2,116.23,63791.0,95.7964,95.7964,95.6812,95.7059,63791.0
2018-08-28 15:25:00,116.24,116.3,116.23,116.28,42650.0,95.7141,95.7635,95.7059,95.747,42650.0
2018-08-28 15:30:00,116.28,116.29,116.22,116.27,74068.0,95.747,95.7553,95.6976,95.7388,74068.0
2018-08-28 15:35:00,116.27,116.27,116.17,116.18,112814.0,95.7388,95.7388,95.6565,95.6647,112814.0
2018-08-28 15:40:00,116.18,116.19,116.02,116.07,158759.0,95.6647,95.6729,95.5329,95.5741,158759.0
2018-08-28 15:45:00,116.06,116.1,116.03,116.05,145820.0,95.5659,95.5988,95.5412,95.5576,145820.0
2018-08-28 15:50:00,116.04,116.08,115.98,115.98,210785.0,95.5494,95.5823,95.5,95.5,210785.0
2018-08-28 15:55:00,115.99,116.15,115.97,116.14,560970.0,95.5082,95.64,95.4918,95.6317,560970.0
2018-08-29 09:30:00,116.2,116.37,115.87,116.03,231664.0,95.6812,95.8211,95.4094,95.5412,231664.0
2018-08-29 09:35:00,116.01,116.04,115.61,115.65,130307.0,95.5247,95.5494,95.1953,95.2283,130307.0
2018-08-29 09:40:00,115.62,115.78,115.55,115.63,117912.0,95.2036,95.3353,95.1459,95.2118,117912.0
2018-08-29 09:45:00,115.64,115.71,115.37,115.37,138028.0,95.22,95.2777,94.9977,94.9977,138028.0
2018-08-29 09:50:00,115.39,115.49,115.36,115.45,170230.0,95.0142,95.0965,94.9895,95.0636,170230.0
2018-08-29 09:55:00,115.45,115.66,115.41,115.65,75984.0,95.0636,95.2365,95.0307,95.2283,75984.0
2018-08-29 10:00:00,115.63,115.63,115.46,115.52,122983.0,95.2118,95.2118,95.0718,95.1212,122983.0
2018-08-29 10:05:00,115.52,115.75,115.47,115.69,103920.0,95.1212,95.3106,95.0801,95.2612,103920.0
2018-08-29 10:10:00,115.68,115.75,115.62,115.63,78301.0,95.253,95.3106,95.2036,95.2118,78301.0
2018-08-29 10:15:00,115.64,115.69,115.53,115.6,98375.0,95.22,95.2612,95.1295,95.1871,98375.0
2018-08-29 10:20:00,115.62,115.73,115.6,115.66,69683.0,95.2036,95.2941,95.1871,95.2365,69683.0
2018-08-29 10:25:00,115.66,115.71,115.65,115.7,78177.0,95.2365,95.2777,95.2283,95.2694,78177.0
2018-08-29 10:30:00,115.7,115.84,115.62,115.82,94076.0,95.2694,95.3847,95.2036,95.3683,94076.0
2018-08-29 10:35:00,115.83,115.95,115.83,115.91,110603.0,95.3765,95.4753,95.3765,95.4424,110603.0
2018-08-29 10:40:00,115.94,116.07,115.9,116.07,94458.0,95.4671,95.5741,95.4341,95.5741,94458.0
2018-08-29 10:45:00,116.06,116.07,115.94,116.05,70591.0,95.5659,95.5741,95.4671,95.5576,70591.0
2018-08-29 10:50:00,116.04,116.12,115.96,115.99,110727.0,95.5494,95.6153,95.4835,95.5082,110727.0
2018-08-29 10:55:00,116.0,116.12,115.95,116.11,44652.0,95.5165,95.6153,95.4753,95.607,44652.0
2018-08-29 11:00:00,116.11,116.14,116.05,116.07,43788.0,95.607,95.6317,95.5576,95.5741,43788.0
2018-08-29 11:05:00,116.06,116.13,116.04,116.09,30757.0,95.5659,95.6235,95.5494,95.5906,30757.0
2018-08-29 11:10:00,116.08,116.08,115.94,116.01,84643.0,95.5823,95.5823,95.4671,95.5247,84643.0
2018-08-29 11:15:00,116.0,116.1,115.98,116.0,71598.0,95.5165,95.5988,95.5,95.5165,71598.0
2018-08-29 11:20:00,116.01,116.15,116.01,116.13,80838.0,95.5247,95.64,95.5247,95.6235,80838.0
2018-08-29 11:25:00,116.13,116.18,116.07,116.15,82321.0,95.6235,95.6647,95.5741,95.64,82321.0
2018-08-29 11:30:00,116.15,116.23,116.11,116.11,66630.0,95.64,95.7059,95.607,95.607,66630.0
2018-08-29 11:35:00,116.1,116.16,116.07,116.08,47521.0,95.5988,95.6482,95.5741,95.5823,47521.0
2018-08-29 11:40:00,116.09,116.11,116.04,116.08,32343.0,95.5906,95.607,95.5494,95.5823,32343.0
2018-08-29 11:45:00,116.08,116.12,116.07,116.11,27352.0,95.5823,95.6153,95.5741,95.607,27352.0
2018-08-29 11:50:00,116.11,116.16,116.08,116.12,70300.0,95.607,95.6482,95.5823,95.6153,70300.0
2018-08-29 11:55:00,116.11,116.18,116.07,116.17,52088.0,95.607,95.6647,95.5741,95.6565,52088.0
2018-08-29 12:00:00,116.17,116.2,116.11,116.14,50517.0,95.6565,95.6812,95.607,95.6317,50517.0
2018-08-29 12:05:00,116.16,116.23,116.12,116.19,46580.0,95.6482,95.7059,95.6153,95.6729,46580.0
2018-08-29 12:10:00,116.19,116.24,116.17,116.24,65668.0,95.6729,95.7141,95.6565,95.7141,65668.0
2018-08-29 12:15:00,116.23,116.24,116.16,116.23,30249.0,95.7059,95.7141,95.6482,95.7059,30249.0
2018-08-29 12:20:00,116.23,116.24,116.08,116.09,41829.0,95.7059,95.7141,95.5823,95.5906,41829.0
2018-08-29 12:25:00,116.1,116.11,116.03,116.03,45542.0,95.5988,95.607,95.5412,95.5412,45542.0
2018-08-29 12:30:00,116.03,116.07,115.98,115.99,93805.0,95.5412,95.5741,95.5,95.5082,93805.0
2018-08-29 12:35:00,115.98,116.04,115.97,116.0,69588.0,95.5,95.5494,95.4918,95.5165,69588.0
2018-08-29 12:40:00,115.99,116.07,115.97,116.02,55945.0,95.5082,95.5741,95.4918,95.5329,55945.0
2018-08-29 12:45:00,116.03,116.07,115.94,115.95,32443.0,95.5412,95.5741,95.4671,95.4753,32443.0
2018-08-29 12:50:00,115.95,115.98,115.92,115.92,49911.0,95.4753,95.5,95.4506,95.4506,49911.0
2018-08-29 12:55:00,115.92,115.93,115.78,115.83,50069.0,95.4506,95.4588,95.3353,95.3765,50069.0
2018-08-29 13:00:00,115.83,115.85,115.81,115.84,30562.0,95.3765,95.393,95.36,95.3847,30562.0
2018-08-29 13:05:00,115.84,115.94,115.84,115.91,30311.0,95.3847,95.4671,95.3847,95.4424,30311.0
2018-08-29 13:10:00,115.92,115.94,115.88,115.89,30934.0,95.4506,95.4671,95.4177,95.4259,30934.0
2018-08-29 13:15:00,115.89,115.89,115.77,115.82,51711.0,95.4259,95.4259,95.3271,95.3683,51711.0
2018-08-29 13:20:00,115.82,115.85,115.78,115.83,33711.0,95.3683,95.393,95.3353,95.3765,33711.0
2018-08-29 13:25:00,115.82,115.86,115.81,115.84,22940.0,95.3683,95.4012,95.36,95.3847,22940.0
2018-08-29 13:30:00,115.84,115.84,115.75,115.75,25634.0,95.3847,95.3847,95.3106,95.3106,25634.0
2018-08-29 13:35:00,115.76,115.8,115.74,115.79,23955.0,95.3189,95.3518,95.3024,95.3436,23955.0
2018-08-29 13:40:00,115.8,115.84,115.78,115.81,41705.0,95.3518,95.3847,95.3353,95.36,41705.0
2018-08-29 13:45:00,115.81,115.82,115.74,115.76,35326.0,95.36,95.3683,95.3024,95.3189,35326.0
2018-08-29 13:50:00,115.75,115.76,115.66,115.72,43785.0,95.3106,95.3189,95.2365,95.2859,43785.0
2018-08-29 13:55:00,115.73,115.77,115.72,115.75,31252.0,95.2941,95.3271,95.2859,95.3106,31252.0
2018-08-29 14:00:00,115.75,115.81,115.74,115.81,38039.0,95.3106,95.36,95.3024,95.36,38039.0
2018-08-29 14:05:00,115.81,115.88,115.79,115.87,35781.0,95.36,95.4177,95.3436,95.4094,35781.0
2018-08-29 14:10:00,115.87,115.91,115.86,115.91,28044.0,95.4094,95.4424,95.4012,95.4424,28044.0
2018-08-29 14:15:00,115.91,115.91,115.87,115.88,17652.0,95.4424,95.4424,95.4094,95.4177,17652.0
2018-08-29 14:20:00,115.88,115.9,115.82,115.82,25665.0,95.4177,95.4341,95.3683,95.3683,25665.0
2018-08-29 14:25:00,115.83,115.87,115.81,115.85,34328.0,95.3765,95.4094,95.36,95.393,34328.0
2018-08-29 14:30:00,115.85,115.88,115.82,115.86,34403.0,95.393,95.4177,95.3683,95.4012,34403.0
2018-08-29 14:35:00,115.86,115.88,115.8,115.83,64918.0,95.4012,95.4177,95.3518,95.3765,64918.0
2018-08-29 14:40:00,115.83,115.89,115.82,115.89,35071.0,95.3765,95.4259,95.3683,95.4259,35071.0
2018-08-29 14:45:00,115.89,115.89,115.83,115.88,37420.0,95.4259,95.4259,95.3765,95.4177,37420.0
2018-08-29 14:50:00,115.88,115.91,115.76,115.8,58514.0,95.4177,95.4424,95.3189,95.3518,58514.0
2018-08-29 14:55:00,115.8,115.8,115.67,115.71,74582.0,95.3518,95.3518,95.2447,95.2777,74582.0
2018-08-29 15:00:00,115.72,115.79,115.72,115.76,54686.0,95.2859,95.3436,95.2859,95.3189,54686.0
2018-08-29 15:05:00,115.76,115.84,115.76,115.83,35100.0,95.3189,95.3847,95.3189,95.3765,35100.0
2018-08-29 15:10:00,115.83,115.92,115.82,115.91,32190.0,95.3765,95.4506,95.3683,95.4424,32190.0
2018-08-29 15:15:00,115.91,115.95,115.9,115.92,31614.0,95.4424,95.4753,95.4341,95.4506,31614.0
2018-08-29 15:20:00,115.92,115.99,115.91,115.95,64451.0,95.4506,95.5082,95.4424,95.4753,64451.0
2018-08-29 15:25:00,115.95,116.0,115.92,115.97,47263.0,95.4753,95.5165,95.4506,95.4918,47263.0
2018-08-29 15:30:00,115.98,116.03,115.97,116.0,73267.0,95.5,95.5412,95.4918,95.5165,73267.0
2018-08-29 15:35:00,116.0,116.05,115.99,116.04,61719.0,95.5165,95.5576,95.5082,95.5494,61719.0
2018-08-29 15:40:00,116.04,116.06,116.01,116.06,66817.0,95.5494,95.5659,95.5247,95.5659,66817.0
2018-08-29 15:45:00,116.06,116.08,115.99,116.01,93162.0,95.5659,95.5823,95.5082,95.5247,93162.0
2018-08-29 15:50:00,116.01,116.05,115.9,115.91,91501.0,95.5247,95.5576,95.4341,95.4424,91501.0
2018-08-29 15:55:00,115.9,115.92,115.73,115.77,338829.0,95.4341,95.4506,95.2941,95.3271,338829.0
2018-08-30 09:30:00,115.59,115.63,115.41,115.61,299872.0,95.1789,95.2118,95.0307,95.1953,299872.0
2018-08-30 09:35:00,115.62,115.68,115.54,115.6,119497.0,95.2036,95.253,95.1377,95.1871,119497.0
2018-08-30 09:40:00,115.63,115.97,115.59,115.95,143331.0,95.2118,95.4918,95.1789,95.4753,143331.0
2018-08-30 09:45:00,115.96,116.04,115.77,115.77,143321.0,95.4835,95.5494,95.3271,95.3271,143321.0
2018-08-30 09:50:00,115.77,115.85,115.7,115.75,166375.0,95.3271,95.393,95.2694,95.3106,166375.0
2018-08-30 09:55:00,115.75,115.84,115.66,115.84,145601.0,95.3106,95.3847,95.2365,95.3847,145601.0
2018-08-30 10:00:00,115.84,115.93,115.75,115.75,165125.0,95.3847,95.4588,95.3106,95.3106,165125.0
2018-08-30 10:05:00,115.76,115.8,115.62,115.69,141677.0,95.3189,95.3518,95.2036,95.2612,141677.0
2018-08-30 10:10:00,115.7,115.74,115.6,115.73,103309.0,95.2694,95.3024,95.1871,95.2941,103309.0
2018-08-30 10:15:00,115.73,115.87,115.7,115.87,84641.0,95.2941,95.4094,95.2694,95.4094,84641.0
2018-08-30 10:20:00,115.88,115.88,115.67,115.68,84089.0,95.4177,95.4177,95.2447,95.253,84089.0
2018-08-30 10:25:00,115.68,115.8,115.67,115.76,94574.0,95.253,95.3518,95.2447,95.3189,94574.0
2018-08-30 10:30:00,115.76,115.78,115.61,115.76,145720.0,95.3189,95.3353,95.1953,95.3189,145720.0
2018-08-30 10:35:00,115.76,115.85,115.74,115.81,116692.0,95.3189,95.393,95.3024,95.36,116692.0
2018-08-30 10:40:00,115.82,115.83,115.71,115.73,80868.0,95.3683,95.3765,95.2777,95.2941,80868.0
2018-08-30 10:45:00,115.73,115.89,115.67,115.87,109883.0,95.2941,95.4259,95.2447,95.4094,109883.0
2018-08-30 10:50:00,115.87,115.91,115.82,115.83,104340.0,95.4094,95.4424,95.3683,95.3765,104340.0
2018-08-30 10:55:00,115.83,115.83,115.62,115.66,113821.0,95.3765,95.3765,95.2036,95.2365,113821.0
2018-08-30 11:00:00,115.66,115.81,115.6,115.6,150799.0,95.2365,95.36,95.1871,95.1871,150799.0
2018-08-30 11:05:00,115.61,115.68,115.53,115.56,142663.0,95.1953,95.253,95.1295,95.1542,142663.0
2018-08-30 11:10:00,115.57,115.68,115.56,115.64,57800.0,95.1624,95.253,95.1542,95.22,57800.0
2018-08-30 11:15:00,115.64,115.71,115.63,115.67,39997.0,95.22,95.2777,95.2118,95.2447,39997.0
2018-08-30 11:20:00,115.67,115.68,115.51,115.51,69881.0,95.2447,95.253,95.113,95.113,69881.0
2018-08-30 11:25:00,115.52,115.55,115.49,115.54,98334.0,95.1212,95.1459,95.0965,95.1377,98334.0
2018-08-30 11:30:00,115.54,115.67,115.54,115.67,76116.0,95.1377,95.2447,95.1377,95.2447,76116.0
2018-08-30 11:35:00,115.67,115.7,115.61,115.69,50135.0,95.2447,95.2694,95.1953,95.2612,50135.0
2018-08-30 11:40:00,115.69,115.7,115.51,115.53,108709.0,95.2612,95.2694,95.113,95.1295,108709.0
2018-08-30 11:45:00,115.54,115.58,115.51,115.51,49146.0,95.1377,95.1706,95.113,95.113,49146.0
2018-08-30 11:50:00,115.51,115.56,115.5,115.53,82463.0,95.113,95.1542,95.1048,95.1295,82463.0
2018-08-30 11:55:00,115.53,115.59,115.51,115.54,112794.0,95.1295,95.1789,95.113,95.1377,112794.0
2018-08-30 12:00:00,115.54,115.62,115.54,115.59,69343.0,95.1377,95.2036,95.1377,95.1789,69343.0
2018-08-30 12:05:00,115.59,115.59,115.48,115.48,71829.0,95.1789,95.1789,95.0883,95.0883,71829.0
2018-08-30 12:10:00,115.49,115.5,115.43,115.49,99758.0,95.0965,95.1048,95.0471,95.0965,99758.0
2018-08-30 12:15:00,115.48,115.52,115.43,115.44,64574.0,95.0883,95.1212,95.0471,95.0554,64574.0
2018-08-30 12:20:00,115.44,115.5,115.44,115.49,31656.0,95.0554,95.1048,95.0554,95.0965,31656.0
2018-08-30 12:25:00,115.49,115.53,115.44,115.5,53686.0,95.0965,95.1295,95.0554,95.1048,53686.0
2018-08-30 12:30:00,115.5,115.52,115.48,115.49,40488.0,95.1048,95.1212,95.0883,95.0965,40488.0
2018-08-30 12:35:00,115.49,115.53,115.45,115.49,33937.0,95.0965,95.1295,95.0636,95.0965,33937.0
2018-08-30 12:40:00,115.5,115.51,115.45,115.47,40402.0,95.1048,95.113,95.0636,95.0801,40402.0
2018-08-30 12:45:00,115.47,115.48,115.34,115.39,83064.0,95.0801,95.0883,94.973,95.0142,83064.0
2018-08-30 12:50:00,115.39,115.49,115.38,115.46,65562.0,95.0142,95.0965,95.006,95.0718,65562.0
2018-08-30 12:55:00,115.46,115.48,115.39,115.42,37818.0,95.0718,95.0883,95.0142,95.0389,37818.0
2018-08-30 13:00:00,115.42,115.46,115.41,115.43,35972.0,95.0389,95.0718,95.0307,95.0471,35972.0
2018-08-30 13:05:00,115.43,115.45,115.4,115.44,34650.0,95.0471,95.0636,95.0224,95.0554,34650.0
2018-08-30 13:10:00,115.45,115.45,115.4,115.43,33191.0,95.0636,95.0636,95.0224,95.0471,33191.0
2018-08-30 13:15:00,115.43,115.45,115.4,115.4,39261.0,95.0471,95.0636,95.0224,95.0224,39261.0
2018-08-30 13:20:00,115.41,115.48,115.4,115.42,37090.0,95.0307,95.0883,95.0224,95.0389,37090.0
2018-08-30 13:25:00,115.42,115.49,115.42,115.47,24155.0,95.0389,95.0965,95.0389,95.0801,24155.0
2018-08-30 13:30:00,115.47,115.54,115.47,115.52,30859.0,95.0801,95.1377,95.0801,95.1212,30859.0
2018-08-30 13:35:00,115.52,115.57,115.48,115.53,58881.0,95.1212,95.1624,95.0883,95.1295,58881.0
2018-08-30 13:40:00,115.54,115.54,115.46,115.52,59340.0,95.1377,95.1377,95.0718,95.1212,59340.0
2018-08-30 13:45:00,115.51,115.59,115.5,115.55,41207.0,95.113,95.1789,95.1048,95.1459,41207.0
2018-08-30 13:50:00,115.55,115.57,115.51,115.53,23659.0,95.1459,95.1624,95.113,95.1295,23659.0
2018-08-30 13:55:00,115.54,115.58,115.53,115.54,29765.0,95.1377,95.1706,95.1295,95.1377,29765.0
2018-08-30 14:00:00,115.55,115.57,115.5,115.55,68250.0,95.1459,95.1624,95.1048,95.1459,68250.0
2018-08-30 14:05:00,115.54,115.55,115.36,115.39,55864.0,95.1377,95.1459,94.9895,95.0142,55864.0
2018-08-30 14:10:00,115.4,115.5,115.4,115.44,43623.0,95.0224,95.1048,95.0224,95.0554,43623.0
2018-08-30 14:15:00,115.45,115.48,115.11,115.11,163844.0,95.0636,95.0883,94.7836,94.7836,163844.0
2018-08-30 14:20:00,115.11,115.23,114.98,115.17,140918.0,94.7836,94.8824,94.6766,94.833,140918.0
2018-08-30 14:25:00,115.18,115.27,115.15,115.17,73055.0,94.8413,94.9154,94.8166,94.833,73055.0
2018-08-30 14:30:00,115.17,115.34,115.16,115.34,114226.0,94.833,94.973,94.8248,94.973,114226.0
2018-08-30 14:35:00,115.33,115.47,115.32,115.45,90071.0,94.9648,95.0801,94.9565,95.0636,90071.0
2018-08-30 14:40:00,115.45,115.47,115.35,115.36,85295.0,95.0636,95.0801,94.9812,94.9895,85295.0
2018-08-30 14:45:00,115.35,115.5,115.33,115.48,58054.0,94.9812,95.1048,94.9648,95.0883,58054.0
2018-08-30 14:50:00,115.48,115.48,115.38,115.38,37758.0,95.0883,95.0883,95.006,95.006,37758.0
2018-08-30 14:55:00,115.39,115.4,115.3,115.33,56680.0,95.0142,95.0224,94.9401,94.9648,56680.0
2018-08-30 15:00:00,115.33,115.33,115.13,115.18,65226.0,94.9648,94.9648,94.8001,94.8413,65226.0
2018-08-30 15:05:00,115.18,115.23,115.08,115.14,67045.0,94.8413,94.8824,94.7589,94.8083,67045.0
2018-08-30 15:10:00,115.14,115.26,115.14,115.23,128820.0,94.8083,94.9071,94.8083,94.8824,128820.0
2018-08-30 15:15:00,115.23,115.25,115.14,115.23,72460.0,94.8824,94.8989,94.8083,94.8824,72460.0
2018-08-30 15:20:00,115.24,115.29,115.18,115.23,47945.0,94.8907,94.9318,94.8413,94.8824,47945.0
2018-08-30 15:25:00,115.24,115.32,115.23,115.3,42161.0,94.8907,94.9565,94.8824,94.9401,42161.0
2018-08-30 15:30:00,115.3,115.39,115.29,115.39,68979.0,94.9401,95.0142,94.9318,95.0142,68979.0
2018-08-30 15:35:00,115.39,115.4,115.18,115.28,101743.0,95.0142,95.0224,94.8413,94.9236,101743.0
2018-08-30 15:40:00,115.28,115.31,115.2,115.24,104116.0,94.9236,94.9483,94.8577,94.8907,104116.0
2018-08-30 15:45:00,115.24,115.37,115.21,115.25,195021.0,94.8907,94.9977,94.866,94.8989,195021.0
2018-08-30 15:50:00,115.24,115.26,115.15,115.25,171288.0,94.8907,94.9071,94.8166,94.8989,171288.0
2018-08-30 15:55:00,115.25,115.33,115.16,115.18,481466.0,94.8989,94.9648,94.8248,94.8413,481466.0
2018-08-31 09:30:00,114.83,114.84,114.31,114.57,252896.0,94.5531,94.5613,94.1249,94.339,252896.0
2018-08-31 09:35:00,114.57,114.59,114.19,114.23,150998.0,94.339,94.3555,94.0261,94.059,150998.0
2018-08-31 09:40:00,114.25,114.26,114.01,114.03,163919.0,94.0755,94.0837,93.8779,93.8943,163919.0
2018-08-31 09:45:00,114.04,114.09,113.91,114.05,216431.0,93.9026,93.9437,93.7955,93.9108,216431.0
2018-08-31 09:50:00,114.05,114.1,114.01,114.03,132187.0,93.9108,93.952,93.8779,93.8943,132187.0
2018-08-31 09:55:00,114.04,114.1,113.98,114.09,127298.0,93.9026,93.952,93.8532,93.9437,127298.0
2018-08-31 10:00:00,114.1,114.2,114.09,114.11,171132.0,93.952,94.0343,93.9437,93.9602,171132.0
2018-08-31 10:05:00,114.11,114.3,114.06,114.18,142965.0,93.9602,94.1167,93.919,94.0179,142965.0
2018-08-31 10:10:00,114.18,114.39,114.17,114.39,112593.0,94.0179,94.1908,94.0096,94.1908,112593.0
2018-08-31 10:15:00,114.39,114.46,114.35,114.45,168543.0,94.1908,94.2484,94.1578,94.2402,168543.0
2018-08-31 10:20:00,114.45,114.59,114.45,114.54,120706.0,94.2402,94.3555,94.2402,94.3143,120706.0
2018-08-31 10:25:00,114.54,114.58,114.32,114.32,140347.0,94.3143,94.3472,94.1331,94.1331,140347.0
2018-08-31 10:30:00,114.32,114.41,114.3,114.36,122078.0,94.1331,94.2072,94.1167,94.1661,122078.0
2018-08-31 10:35:00,114.36,114.47,114.3,114.46,97484.0,94.1661,94.2566,94.1167,94.2484,97484.0
2018-08-31 10:40:00,114.45,114.49,114.34,114.36,111048.0,94.2402,94.2731,94.1496,94.1661,111048.0
2018-08-31 10:45:00,114.36,114.36,114.22,114.23,112488.0,94.1661,94.1661,94.0508,94.059,112488.0
2018-08-31 10:50:00,114.23,114.26,114.16,114.22,84548.0,94.059,94.0837,94.0014,94.0508,84548.0
2018-08-31 10:55:00,114.22,114.27,114.1,114.12,111337.0,94.0508,94.092,93.952,93.9684,111337.0
2018-08-31 11:00:00,114.11,114.2,114.11,114.17,86321.0,93.9602,94.0343,93.9602,94.0096,86321.0
2018-08-31 11:05:00,114.17,114.21,114.06,114.16,142344.0,94.0096,94.0426,93.919,94.0014,142344.0
2018-08-31 11:10:00,114.15,114.29,114.15,114.21,76473.0,93.9931,94.1084,93.9931,94.0426,76473.0
2018-08-31 11:15:00,114.21,114.24,114.16,114.18,81241.0,94.0426,94.0673,94.0014,94.0179,81241.0
2018-08-31 11:20:00,114.17,114.17,114.02,114.05,104741.0,94.0096,94.0096,93.8861,93.9108,104741.0
2018-08-31 11:25:00,114.04,114.05,113.94,113.97,139797.0,93.9026,93.9108,93.8202,93.8449,139797.0
2018-08-31 11:30:00,113.97,114.17,113.97,114.13,71618.0,93.8449,94.0096,93.8449,93.9767,71618.0
2018-08-31 11:35:00,114.13,114.13,114.05,114.09,75413.0,93.9767,93.9767,93.9108,93.9437,75413.0
2018-08-31 11:40:00,114.08,114.09,113.98,114.0,106658.0,93.9355,93.9437,93.8532,93.8696,106658.0
2018-08-31 11:45:00,114.01,114.03,113.97,114.01,48324.0,93.8779,93.8943,93.8449,93.8779,48324.0
2018-08-31 11:50:00,114.01,114.18,114.0,114.13,65048.0,93.8779,94.0179,93.8696,93.9767,65048.0
2018-08-31 11:55:00,114.14,114.14,113.99,114.02,50053.0,93.9849,93.9849,93.8614,93.8861,50053.0
2018-08-31 12:00:00,114.02,114.08,113.93,113.94,115051.0,93.8861,93.9355,93.812,93.8202,115051.0
2018-08-31 12:05:00,113.93,114.0,113.81,113.97,185014.0,93.812,93.8696,93.7132,93.8449,185014.0
2018-08-31 12:10:00,113.96,113.97,113.9,113.93,42340.0,93.8367,93.8449,93.7873,93.812,42340.0
2018-08-31 12:15:00,113.93,114.06,113.93,114.05,51807.0,93.812,93.919,93.812,93.9108,51807.0
2018-08-31 12:20:00,114.04,114.05,113.95,113.99,46903.0,93.9026,93.9108,93.8285,93.8614,46903.0
2018-08-31 12:25:00,114.0,114.1,113.95,114.08,43122.0,93.8696,93.952,93.8285,93.9355,43122.0
2018-08-31 12:30:00,114.08,114.11,113.9,113.95,104056.0,93.9355,93.9602,93.7873,93.8285,104056.0
2018-08-31 12:35:00,113.96,114.12,113.96,114.1,101550.0,93.8367,93.9684,93.8367,93.952,101550.0
2018-08-31 12:40:00,114.1,114.17,114.09,114.1,38144.0,93.952,94.0096,93.9437,93.952,38144.0
2018-08-31 12:45:00,114.1,114.15,114.07,114.11,68329.0,93.952,93.9931,93.9273,93.9602,68329.0
2018-08-31 12:50:00,114.11,114.2,114.1,114.16,46422.0,93.9602,94.0343,93.952,94.0014,46422.0
2018-08-31 12:55:00,114.16,114.26,114.14,114.26,29501.0,94.0014,94.0837,93.9849,94.0837,29501.0
2018-08-31 13:00:00,114.25,114.29,114.22,114.27,41695.0,94.0755,94.1084,94.0508,94.092,41695.0
2018-08-31 13:05:00,114.27,114.3,114.21,114.29,40686.0,94.092,94.1167,94.0426,94.1084,40686.0
2018-08-31 13:10:00,114.3,114.34,114.25,114.34,60360.0,94.1167,94.1496,94.0755,94.1496,60360.0
2018-08-31 13:15:00,114.33,114.37,114.23,114.25,39096.0,94.1414,94.1743,94.059,94.0755,39096.0
2018-08-31 13:20:00,114.24,114.35,114.24,114.32,54677.0,94.0673,94.1578,94.0673,94.1331,54677.0
2018-08-31 13:25:00,114.32,114.32,114.27,114.29,43262.0,94.1331,94.1331,94.092,94.1084,43262.0
2018-08-31 13:30:00,114.28,114.33,114.24,114.32,80798.0,94.1002,94.1414,94.0673,94.1331,80798.0
2018-08-31 13:35:00,114.33,114.37,114.3,114.32,65989.0,94.1414,94.1743,94.1167,94.1331,65989.0
2018-08-31 13:40:00,114.33,114.33,114.23,114.3,68599.0,94.1414,94.1414,94.059,94.1167,68599.0
2018-08-31 13:45:00,114.29,114.39,114.29,114.37,29079.0,94.1084,94.1908,94.1084,94.1743,29079.0
2018-08-31 13:50:00,114.37,114.39,114.3,114.3,50133.0,94.1743,94.1908,94.1167,94.1167,50133.0
2018-08-31 13:55:00,114.3,114.3,114.24,114.29,57533.0,94.1167,94.1167,94.0673,94.1084,57533.0
2018-08-31 14:00:00,114.3,114.31,114.12,114.14,101403.0,94.1167,94.1249,93.9684,93.9849,101403.0
2018-08-31 14:05:00,114.14,114.23,114.13,114.22,71982.0,93.9849,94.059,93.9767,94.0508,71982.0
2018-08-31 14:10:00,114.23,114.23,114.16,114.18,49967.0,94.059,94.059,94.0014,94.0179,49967.0
2018-08-31 14:15:00,114.18,114.19,114.12,114.14,78957.0,94.0179,94.0261,93.9684,93.9849,78957.0
2018-08-31 14:20:00,114.14,114.17,114.1,114.1,67131.0,93.9849,94.0096,93.952,93.952,67131.0
2018-08-31 14:25:00,114.1,114.2,114.09,114.2,77725.0,93.952,94.0343,93.9437,94.0343,77725.0
2018-08-31 14:30:00,114.19,114.26,114.17,114.21,88396.0,94.0261,94.0837,94.0096,94.0426,88396.0
2018-08-31 14:35:00,114.21,114.23,114.17,114.21,43160.0,94.0426,94.059,94.0096,94.0426,43160.0
2018-08-31 14:40:00,114.21,114.31,114.2,114.3,41985.0,94.0426,94.1249,94.0343,94.1167,41985.0
2018-08-31 14:45:00,114.3,114.34,114.24,114.34,75968.0,94.1167,94.1496,94.0673,94.1496,75968.0
2018-08-31 14:50:00,114.34,114.39,114.24,114.29,98582.0,94.1496,94.1908,94.0673,94.1084,98582.0
2018-08-31 14:55:00,114.3,114.31,114.21,114.23,76164.0,94.1167,94.1249,94.0426,94.059,76164.0
2018-08-31 15:00:00,114.23,114.35,114.22,114.34,84045.0,94.059,94.1578,94.0508,94.1496,84045.0
2018-08-31 15:05:00,114.34,114.42,114.33,114.36,76609.0,94.1496,94.2155,94.1414,94.1661,76609.0
2018-08-31 15:10:00,114.36,114.43,114.32,114.43,64443.0,94.1661,94.2237,94.1331,94.2237,64443.0
2018-08-31 15:15:00,114.44,114.51,114.41,114.5,70272.0,94.2319,94.2896,94.2072,94.2813,70272.0
2018-08-31 15:20:00,114.5,114.5,114.34,114.41,101926.0,94.2813,94.2813,94.1496,94.2072,101926.0
2018-08-31 15:25:00,114.41,114.44,114.29,114.31,114081.0,94.2072,94.2319,94.1084,94.1249,114081.0
2018-08-31 15:30:00,114.31,114.49,114.31,114.48,171369.0,94.1249,94.2731,94.1249,94.2649,171369.0
2018-08-31 15:35:00,114.49,114.59,114.46,114.52,155479.0,94.2731,94.3555,94.2484,94.2978,155479.0
2018-08-31 15:40:00,114.51,114.51,114.38,114.41,201770.0,94.2896,94.2896,94.1825,94.2072,201770.0
2018-08-31 15:45:00,114.41,114.48,114.38,114.4,255778.0,94.2072,94.2649,94.1825,94.199,255778.0
2018-08-31 15:50:00,114.41,114.53,114.4,114.5,244604.0,94.2072,94.306,94.199,94.2813,244604.0
2018-08-31 15:55:00,114.51,114.62,114.46,114.51,679099.0,94.2896,94.3802,94.2484,94.2896,679099.0
2018-09-04 09:30:00,114.34,114.72,113.92,114.04,429141.0,94.1496,94.4625,93.8038,93.9026,429141.0
2018-09-04 09:35:00,114.05,114.15,113.83,113.94,189542.0,93.9108,93.9931,93.7297,93.8202,189542.0
2018-09-04 09:40:00,113.93,113.99,113.75,113.9,217923.0,93.812,93.8614,93.6638,93.7873,217923.0
2018-09-04 09:45:00,113.9,114.09,113.79,113.8,127675.0,93.7873,93.9437,93.6967,93.705,127675.0
2018-09-04 09:50:00,113.8,113.91,113.75,113.82,148448.0,93.705,93.7955,93.6638,93.7214,148448.0
2018-09-04 09:55:00,113.83,113.88,113.63,113.64,311379.0,93.7297,93.7708,93.565,93.5732,311379.0
2018-09-04 10:00:00,113.65,114.01,113.65,113.91,232093.0,93.5814,93.8779,93.5814,93.7955,232093.0
2018-09-04 10:05:00,113.92,114.01,113.86,113.96,194265.0,93.8038,93.8779,93.7544,93.8367,194265.0
2018-09-04 10:10:00,113.96,114.11,113.96,114.1,181861.0,93.8367,93.9602,93.8367,93.952,181861.0
2018-09-04 10:15:00,114.09,114.31,114.08,114.3,119113.0,93.9437,94.1249,93.9355,94.1167,119113.0
2018-09-04 10:20:00,114.3,114.48,114.26,114.33,135187.0,94.1167,94.2649,94.0837,94.1414,135187.0
2018-09-04 10:25:00,114.34,114.39,114.19,114.2,110041.0,94.1496,94.1908,94.0261,94.0343,110041.0
2018-09-04 10:30:00,114.21,114.29,114.13,114.27,103369.0,94.0426,94.1084,93.9767,94.092,103369.0
2018-09-04 10:35:00,114.27,114.29,114.14,114.23,90141.0,94.092,94.1084,93.9849,94.059,90141.0
2018-09-04 10:40:00,114.23,114.26,114.14,114.16,108414.0,94.059,94.0837,93.9849,94.0014,108414.0
2018-09-04 10:45:00,114.16,114.29,114.09,114.28,146781.0,94.0014,94.1084,93.9437,94.1002,146781.0
2018-09-04 10:50:00,114.29,114.33,114.15,114.33,106371.0,94.1084,94.1414,93.9931,94.1414,106371.0
2018-09-04 10:55:00,114.33,114.42,114.27,114.42,70685.0,94.1414,94.2155,94.092,94.2155,70685.0
2018-09-04 11:00:00,114.42,114.6,114.39,114.53,174883.0,94.2155,94.3637,94.1908,94.306,174883.0
2018-09-04 11:05:00,114.53,114.56,114.44,114.55,77174.0,94.306,94.3307,94.2319,94.3225,77174.0
2018-09-04 11:10:00,114.56,114.56,114.44,114.46,54944.0,94.3307,94.3307,94.2319,94.2484,54944.0
2018-09-04 11:15:00,114.46,114.59,114.44,114.59,60284.0,94.2484,94.3555,94.2319,94.3555,60284.0
2018-09-04 11:20:00,114.59,114.65,114.52,114.57,92102.0,94.3555,94.4049,94.2978,94.339,92102.0
2018-09-04 11:25:00,114.57,114.58,114.45,114.45,84431.0,94.339,94.3472,94.2402,94.2402,84431.0
2018-09-04 11:30:00,114.45,114.52,114.43,114.45,67111.0,94.2402,94.2978,94.2237,94.2402,67111.0
2018-09-04 11:35:00,114.45,114.68,114.45,114.64,53976.0,94.2402,94.4296,94.2402,94.3966,53976.0
2018-09-04 11:40:00,114.65,114.65,114.49,114.53,71037.0,94.4049,94.4049,94.2731,94.306,71037.0
2018-09-04 11:45:00,114.52,114.58,114.5,114.53,45256.0,94.2978,94.3472,94.2813,94.306,45256.0
2018-09-04 11:50:00,114.53,114.59,114.49,114.56,103773.0,94.306,94.3555,94.2731,94.3307,103773.0
2018-09-04 11:55:00,114.56,114.62,114.54,114.58,59558.0,94.3307,94.3802,94.3143,94.3472,59558.0
2018-09-04 12:00:00,114.59,114.63,114.48,114.51,74064.0,94.3555,94.3884,94.2649,94.2896,74064.0
2018-09-04 12:05:00,114.51,114.51,114.44,114.47,68629.0,94.2896,94.2896,94.2319,94.2566,68629.0
2018-09-04 12:10:00,114.47,114.54,114.45,114.49,50661.0,94.2566,94.3143,94.2402,94.2731,50661.0
2018-09-04 12:15:00,114.5,114.54,114.46,114.51,45646.0,94.2813,94.3143,94.2484,94.2896,45646.0
2018-09-04 12:20:00,114.51,114.51,114.39,114.4,55317.0,94.2896,94.2896,94.1908,94.199,55317.0
2018-09-04 12:25:00,114.4,114.47,114.34,114.46,156826.0,94.199,94.2566,94.1496,94.2484,156826.0
2018-09-04 12:30:00,114.46,114.5,114.4,114.41,118243.0,94.2484,94.2813,94.199,94.2072,118243.0
2018-09-04 12:35:00,114.41,114.48,114.41,114.45,66244.0,94.2072,94.2649,94.2072,94.2402,66244.0
2018-09-04 12:40:00,114.44,114.57,114.43,114.54,111954.0,94.2319,94.339,94.2237,94.3143,111954.0
2018-09-04 12:45:00,114.54,114.59,114.52,114.58,60886.0,94.3143,94.3555,94.2978,94.3472,60886.0
2018-09-04 12:50:00,114.57,114.63,114.51,114.62,57432.0,94.339,94.3884,94.2896,94.3802,57432.0
2018-09-04 12:55:00,114.63,114.7,114.62,114.7,71973.0,94.3884,94.446,94.3802,94.446,71973.0
2018-09-04 13:00:00,114.7,114.8,114.67,114.79,83156.0,94.446,94.5284,94.4213,94.5201,83156.0
2018-09-04 13:05:00,114.79,114.81,114.73,114.77,85993.0,94.5201,94.5366,94.4707,94.5037,85993.0
2018-09-04 13:10:00,114.78,114.81,114.72,114.74,59884.0,94.5119,94.5366,94.4625,94.479,59884.0
2018-09-04 13:15:00,114.74,114.87,114.73,114.8,69475.0,94.479,94.586,94.4707,94.5284,69475.0
2018-09-04 13:20:00,114.81,114.89,114.8,114.88,49400.0,94.5366,94.6025,94.5284,94.5942,49400.0
2018-09-04 13:25:00,114.89,114.93,114.81,114.92,83737.0,94.6025,94.6354,94.5366,94.6272,83737.0
2018-09-04 13:30:00,114.92,115.03,114.9,115.0,78679.0,94.6272,94.7178,94.6107,94.6931,78679.0
2018-09-04 13:35:00,115.0,115.05,114.95,114.95,43143.0,94.6931,94.7342,94.6519,94.6519,43143.0
2018-09-04 13:40:00,114.95,115.09,114.89,114.92,106748.0,94.6519,94.7672,94.6025,94.6272,106748.0
2018-09-04 13:45:00,114.93,115.1,114.91,115.06,54289.0,94.6354,94.7754,94.6189,94.7425,54289.0
2018-09-04 13:50:00,115.06,115.15,115.05,115.1,43183.0,94.7425,94.8166,94.7342,94.7754,43183.0
2018-09-04 13:55:00,115.1,115.18,115.09,115.14,38399.0,94.7754,94.8413,94.7672,94.8083,38399.0
2018-09-04 14:00:00,115.14,115.15,115.1,115.12,58500.0,94.8083,94.8166,94.7754,94.7919,58500.0
2018-09-04 14:05:00,115.12,115.14,115.06,115.06,61182.0,94.7919,94.8083,94.7425,94.7425,61182.0
2018-09-04 14:10:00,115.07,115.09,115.02,115.03,58482.0,94.7507,94.7672,94.7095,94.7178,58482.0
2018-09-04 14:15:00,115.03,115.2,115.03,115.18,74597.0,94.7178,94.8577,94.7178,94.8413,74597.0
2018-09-04 14:20:00,115.19,115.24,115.17,115.18,43141.0,94.8495,94.8907,94.833,94.8413,43141.0
2018-09-04 14:25:00,115.19,115.21,115.12,115.12,33807.0,94.8495,94.866,94.7919,94.7919,33807.0
2018-09-04 14:30:00,115.12,115.2,115.08,115.17,58116.0,94.7919,94.8577,94.7589,94.833,58116.0
2018-09-04 14:35:00,115.18,115.2,115.13,115.14,37597.0,94.8413,94.8577,94.8001,94.8083,37597.0
2018-09-04 14:40:00,115.15,115.2,115.13,115.17,50390.0,94.8166,94.8577,94.8001,94.833,50390.0
2018-09-04 14:45:00,115.17,115.18,115.04,115.07,78987.0,94.833,94.8413,94.726,94.7507,78987.0
2018-09-04 14:50:00,115.07,115.13,115.06,115.09,44766.0,94.7507,94.8001,94.7425,94.7672,44766.0
2018-09-04 14:55:00,115.08,115.17,115.06,115.14,48623.0,94.7589,94.833,94.7425,94.8083,48623.0
2018-09-04 15:00:00,115.14,115.17,115.07,115.09,45725.0,94.8083,94.833,94.7507,94.7672,45725.0
2018-09-04 15:05:00,115.08,115.14,115.07,115.11,48090.0,94.7589,94.8083,94.7507,94.7836,48090.0
2018-09-04 15:10:00,115.11,115.12,115.04,115.08,58819.0,94.7836,94.7919,94.726,94.7589,58819.0
2018-09-04 15:15:00,115.07,115.07,115.0,115.01,43914.0,94.7507,94.7507,94.6931,94.7013,43914.0
2018-09-04 15:20:00,115.01,115.06,114.99,115.03,65700.0,94.7013,94.7425,94.6848,94.7178,65700.0
2018-09-04 15:25:00,115.02,115.1,115.0,115.01,69895.0,94.7095,94.7754,94.6931,94.7013,69895.0
2018-09-04 15:30:00,115.01,115.03,114.94,115.03,97858.0,94.7013,94.7178,94.6436,94.7178,97858.0
2018-09-04 15:35:00,115.02,115.1,114.97,115.07,113110.0,94.7095,94.7754,94.6684,94.7507,113110.0
2018-09-04 15:40:00,115.07,115.07,114.92,114.92,84660.0,94.7507,94.7507,94.6272,94.6272,84660.0
2018-09-04 15:45:00,114.91,114.99,114.85,114.9,181787.0,94.6189,94.6848,94.5695,94.6107,181787.0
2018-09-04 15:50:00,114.91,114.93,114.8,114.85,161992.0,94.6189,94.6354,94.5284,94.5695,161992.0
2018-09-04 15:55:00,114.85,115.18,114.82,115.15,435997.0,94.5695,94.8413,94.5448,94.8166,435997.0
2018-09-05 09:30:00,115.0,115.37,114.69,115.28,300511.0,94.6931,94.9977,94.4378,94.9236,300511.0
2018-09-05 09:35:00,115.29,115.7,115.23,115.67,238069.0,94.9318,95.2694,94.8824,95.2447,238069.0
2018-09-05 09:40:00,115.67,115.7,115.54,115.62,127240.0,95.2447,95.2694,95.1377,95.2036,127240.0
2018-09-05 09:45:00,115.61,115.69,115.53,115.55,172697.0,95.1953,95.2612,95.1295,95.1459,172697.0
2018-09-05 09:50:00,115.56,115.57,115.35,115.43,120473.0,95.1542,95.1624,94.9812,95.0471,120473.0
2018-09-05 09:55:00,115.43,115.5,115.33,115.37,85267.0,95.0471,95.1048,94.9648,94.9977,85267.0
2018-09-05 10:00:00,115.38,115.5,115.35,115.48,95881.0,95.006,95.1048,94.9812,95.0883,95881.0
2018-09-05 10:05:00,115.48,115.5,115.41,115.43,84423.0,95.0883,95.1048,95.0307,95.0471,84423.0
2018-09-05 10:10:00,115.43,115.46,115.11,115.13,82549.0,95.0471,95.0718,94.7836,94.8001,82549.0
2018-09-05 10:15:00,115.14,115.21,115.0,115.01,111092.0,94.8083,94.866,94.6931,94.7013,111092.0
2018-09-05 10:20:00,115.01,115.05,114.86,114.94,138020.0,94.7013,94.7342,94.5778,94.6436,138020.0
2018-09-05 10:25:00,114.94,115.25,114.93,115.19,106395.0,94.6436,94.8989,94.6354,94.8495,106395.0
2018-09-05 10:30:00,115.19,115.19,114.92,114.96,67830.0,94.8495,94.8495,94.6272,94.6601,67830.0
2018-09-05 10:35:00,114.97,115.11,114.94,115.1,79559.0,94.6684,94.7836,94.6436,94.7754,79559.0
2018-09-05 10:40:00,115.09,115.21,114.98,115.2,164047.0,94.7672,94.866,94.6766,94.8577,164047.0
2018-09-05 10:45:00,115.19,115.29,115.12,115.12,122562.0,94.8495,94.9318,94.7919,94.7919,122562.0
2018-09-05 10:50:00,115.12,115.21,115.03,115.15,142173.0,94.7919,94.866,94.7178,94.8166,142173.0
2018-09-05 10:55:00,115.14,115.26,115.13,115.22,130286.0,94.8083,94.9071,94.8001,94.8742,130286.0
2018-09-05 11:00:00,115.22,115.25,115.08,115.1,121398.0,94.8742,94.8989,94.7589,94.7754,121398.0
2018-09-05 11:05:00,115.1,115.17,115.02,115.14,107637.0,94.7754,94.833,94.7095,94.8083,107637.0
2018-09-05 11:10:00,115.14,115.17,115.0,115.06,82451.0,94.8083,94.833,94.6931,94.7425,82451.0
2018-09-05 11:15:00,115.05,115.23,115.03,115.2,94830.0,94.7342,94.8824,94.7178,94.8577,94830.0
2018-09-05 11:20:00,115.21,115.22,115.07,115.11,74354.0,94.866,94.8742,94.7507,94.7836,74354.0
2018-09-05 11:25:00,115.12,115.13,114.88,114.89,75258.0,94.7919,94.8001,94.5942,94.6025,75258.0
2018-09-05 11:30:00,114.89,114.97,114.86,114.94,77679.0,94.6025,94.6684,94.5778,94.6436,77679.0
2018-09-05 11:35:00,114.96,115.01,114.89,114.92,56639.0,94.6601,94.7013,94.6025,94.6272,56639.0
2018-09-05 11:40:00,114.92,115.0,114.9,114.94,37241.0,94.6272,94.6931,94.6107,94.6436,37241.0
2018-09-05 11:45:00,114.94,115.02,114.93,115.02,43771.0,94.6436,94.7095,94.6354,94.7095,43771.0
2018-09-05 11:50:00,115.03,115.13,115.03,115.11,67263.0,94.7178,94.8001,94.7178,94.7836,67263.0
2018-09-05 11:55:00,115.11,115.11,114.95,114.96,49554.0,94.7836,94.7836,94.6519,94.6601,49554.0
2018-09-05 12:00:00,114.98,115.04,114.95,114.95,71886.0,94.6766,94.726,94.6519,94.6519,71886.0
2018-09-05 12:05:00,114.96,114.97,114.9,114.94,34123.0,94.6601,94.6684,94.6107,94.6436,34123.0
2018-09-05 12:10:00,114.95,114.95,114.82,114.85,39283.0,94.6519,94.6519,94.5448,94.5695,39283.0
2018-09-05 12:15:00,114.86,114.9,114.84,114.87,32389.0,94.5778,94.6107,94.5613,94.586,32389.0
2018-09-05 12:20:00,114.87,114.88,114.78,114.84,29821.0,94.586,94.5942,94.5119,94.5613,29821.0
2018-09-05 12:25:00,114.84,114.86,114.76,114.79,56913.0,94.5613,94.5778,94.4954,94.5201,56913.0
2018-09-05 12:30:00,114.79,114.9,114.77,114.85,96426.0,94.5201,94.6107,94.5037,94.5695,96426.0
2018-09-05 12:35:00,114.87,114.92,114.85,114.88,29274.0,94.586,94.6272,94.5695,94.5942,29274.0
2018-09-05 12:40:00,114.88,114.88,114.84,114.85,59039.0,94.5942,94.5942,94.5613,94.5695,59039.0
2018-09-05 12:45:00,114.86,114.9,114.85,114.85,26715.0,94.5778,94.6107,94.5695,94.5695,26715.0
2018-09-05 12:50:00,114.85,114.87,114.78,114.81,51537.0,94.5695,94.586,94.5119,94.5366,51537.0
2018-09-05 12:55:00,114.8,114.83,114.58,114.59,138208.0,94.5284,94.5531,94.3472,94.3555,138208.0
2018-09-05 13:00:00,114.59,114.62,114.49,114.53,119992.0,94.3555,94.3802,94.2731,94.306,119992.0
2018-09-05 13:05:00,114.53,114.61,114.52,114.57,67202.0,94.306,94.3719,94.2978,94.339,67202.0
2018-09-05 13:10:00,114.58,114.61,114.53,114.58,114526.0,94.3472,94.3719,94.306,94.3472,114526.0
2018-09-05 13:15:00,114.58,114.65,114.57,114.61,92549.0,94.3472,94.4049,94.339,94.3719,92549.0
2018-09-05 13:20:00,114.61,114.62,114.55,114.57,105900.0,94.3719,94.3802,94.3225,94.339,105900.0
2018-09-05 13:25:00,114.58,114.6,114.54,114.6,56542.0,94.3472,94.3637,94.3143,94.3637,56542.0
2018-09-05 13:30:00,114.59,114.74,114.57,114.71,85600.0,94.3555,94.479,94.339,94.4543,85600.0
2018-09-05 13:35:00,114.72,114.74,114.67,114.72,39071.0,94.4625,94.479,94.4213,94.4625,39071.0
2018-09-05 13:40:00,114.72,114.72,114.65,114.68,41739.0,94.4625,94.4625,94.4049,94.4296,41739.0
2018-09-05 13:45:00,114.68,114.68,114.57,114.58,66442.0,94.4296,94.4296,94.339,94.3472,66442.0
2018-09-05 13:50:00,114.59,114.65,114.58,114.61,52854.0,94.3555,94.4049,94.3472,94.3719,52854.0
2018-09-05 13:55:00,114.6,114.62,114.55,114.57,35424.0,94.3637,94.3802,94.3225,94.339,35424.0
2018-09-05 14:00:00,114.58,114.64,114.57,114.62,79132.0,94.3472,94.3966,94.339,94.3802,79132.0
2018-09-05 14:05:00,114.61,114.63,114.46,114.5,132849.0,94.3719,94.3884,94.2484,94.2813,132849.0
2018-09-05 14:10:00,114.5,114.52,114.47,114.51,39052.0,94.2813,94.2978,94.2566,94.2896,39052.0
2018-09-05 14:15:00,114.51,114.57,114.45,114.55,68521.0,94.2896,94.339,94.2402,94.3225,68521.0
2018-09-05 14:20:00,114.55,114.56,114.5,114.54,46971.0,94.3225,94.3307,94.2813,94.3143,46971.0
2018-09-05 14:25:00,114.54,114.56,114.51,114.53,35318.0,94.3143,94.3307,94.2896,94.306,35318.0
2018-09-05 14:30:00,114.53,114.56,114.5,114.52,46574.0,94.306,94.3307,94.2813,94.2978,46574.0
2018-09-05 14:35:00,114.52,114.6,114.5,114.57,74838.0,94.2978,94.3637,94.2813,94.339,74838.0
2018-09-05 14:40:00,114.57,114.57,114.5,114.5,33379.0,94.339,94.339,94.2813,94.2813,33379.0
2018-09-05 14:45:00,114.51,114.54,114.46,114.47,51869.0,94.2896,94.3143,94.2484,94.2566,51869.0
2018-09-05 14:50:00,114.46,114.48,114.4,114.48,41741.0,94.2484,94.2649,94.199,94.2649,41741.0
2018-09-05 14:55:00,114.48,114.56,114.47,114.52,75995.0,94.2649,94.3307,94.2566,94.2978,75995.0
2018-09-05 15:00:00,114.53,114.56,114.47,114.53,65842.0,94.306,94.3307,94.2566,94.306,65842.0
2018-09-05 15:05:00,114.53,114.55,114.45,114.51,58023.0,94.306,94.3225,94.2402,94.2896,58023.0
2018-09-05 15:10:00,114.51,114.56,114.45,114.55,88973.0,94.2896,94.3307,94.2402,94.3225,88973.0
2018-09-05 15:15:00,114.55,114.59,114.51,114.51,136410.0,94.3225,94.3555,94.2896,94.2896,136410.0
2018-09-05 15:20:00,114.51,114.53,114.42,114.43,65547.0,94.2896,94.306,94.2155,94.2237,65547.0
2018-09-05 15:25:00,114.44,114.44,114.38,114.44,69766.0,94.2319,94.2319,94.1825,94.2319,69766.0
2018-09-05 15:30:00,114.43,114.48,114.38,114.44,113367.0,94.2237,94.2649,94.1825,94.2319,113367.0
2018-09-05 15:35:00,114.44,114.45,114.37,114.44,113368.0,94.2319,94.2402,94.1743,94.2319,113368.0
2018-09-05 15:40:00,114.44,114.45,114.35,114.35,121576.0,94.2319,94.2402,94.1578,94.1578,121576.0
2018-09-05 15:45:00,114.35,114.43,114.28,114.33,364479.0,94.1578,94.2237,94.1002,94.1414,364479.0
2018-09-05 15:50:00,114.32,114.34,114.25,114.33,349575.0,94.1331,94.1496,94.0755,94.1414,349575.0
2018-09-05 15:55:00,114.33,114.61,114.32,114.56,673237.0,94.1414,94.3719,94.1331,94.3307,673237.0
2018-09-06 09:30:00,114.5,114.59,114.0,114.37,253172.0,94.2813,94.3555,93.8696,94.1743,253172.0
2018-09-06 09:35:00,114.37,114.45,114.2,114.42,160063.0,94.1743,94.2402,94.0343,94.2155,160063.0
2018-09-06 09:40:00,114.42,114.54,114.28,114.53,115766.0,94.2155,94.3143,94.1002,94.306,115766.0
2018-09-06 09:45:00,114.51,114.55,114.32,114.43,101303.0,94.2896,94.3225,94.1331,94.2237,101303.0
2018-09-06 09:50:00,114.42,114.61,114.42,114.58,93660.0,94.2155,94.3719,94.2155,94.3472,93660.0
2018-09-06 09:55:00,114.58,114.67,114.48,114.6,125661.0,94.3472,94.4213,94.2649,94.3637,125661.0
2018-09-06 10:00:00,114.6,114.6,114.46,114.57,83043.0,94.3637,94.3637,94.2484,94.339,83043.0
2018-09-06 10:05:00,114.56,114.66,114.51,114.66,77990.0,94.3307,94.4131,94.2896,94.4131,77990.0
2018-09-06 10:10:00,114.66,114.67,114.47,114.47,122155.0,94.4131,94.4213,94.2566,94.2566,122155.0
2018-09-06 10:15:00,114.47,114.68,114.42,114.68,136078.0,94.2566,94.4296,94.2155,94.4296,136078.0
2018-09-06 10:20:00,114.68,114.7,114.52,114.57,184664.0,94.4296,94.446,94.2978,94.339,184664.0
2018-09-06 10:25:00,114.57,114.64,114.45,114.63,107559.0,94.339,94.3966,94.2402,94.3884,107559.0
2018-09-06 10:30:00,114.63,114.63,114.3,114.3,113184.0,94.3884,94.3884,94.1167,94.1167,113184.0
2018-09-06 10:35:00,114.31,114.4,114.2,114.26,129492.0,94.1249,94.199,94.0343,94.0837,129492.0
2018-09-06 10:40:00,114.26,114.35,114.04,114.11,120812.0,94.0837,94.1578,93.9026,93.9602,120812.0
2018-09-06 10:45:00,114.09,114.14,113.84,113.89,148775.0,93.9437,93.9849,93.7379,93.7791,148775.0
2018-09-06 10:50:00,113.89,113.93,113.74,113.82,151147.0,93.7791,93.812,93.6555,93.7214,151147.0
2018-09-06 10:55:00,113.82,114.01,113.75,113.89,173522.0,93.7214,93.8779,93.6638,93.7791,173522.0
2018-09-06 11:00:00,113.9,113.98,113.68,113.77,140182.0,93.7873,93.8532,93.6061,93.6802,140182.0
2018-09-06 11:05:00,113.77,113.83,113.67,113.82,156243.0,93.6802,93.7297,93.5979,93.7214,156243.0
2018-09-06 11:10:00,113.81,113.95,113.8,113.89,171386.0,93.7132,93.8285,93.705,93.7791,171386.0
2018-09-06 11:15:00,113.9,113.91,113.7,113.72,100306.0,93.7873,93.7955,93.6226,93.6391,100306.0
2018-09-06 11:20:00,113.72,113.92,113.6,113.87,116117.0,93.6391,93.8038,93.5403,93.7626,116117.0
2018-09-06 11:25:00,113.87,113.95,113.82,113.83,80697.0,93.7626,93.8285,93.7214,93.7297,80697.0
2018-09-06 11:30:00,113.83,114.05,113.8,113.98,82240.0,93.7297,93.9108,93.705,93.8532,82240.0
2018-09-06 11:35:00,113.99,114.01,113.82,113.88,50482.0,93.8614,93.8779,93.7214,93.7708,50482.0
2018-09-06 11:40:00,113.88,113.95,113.72,113.72,80802.0,93.7708,93.8285,93.6391,93.6391,80802.0
2018-09-06 11:45:00,113.72,113.88,113.72,113.83,93752.0,93.6391,93.7708,93.6391,93.7297,93752.0
2018-09-06 11:50:00,113.84,113.87,113.78,113.81,106788.0,93.7379,93.7626,93.6885,93.7132,106788.0
2018-09-06 11:55:00,113.81,113.94,113.74,113.79,146101.0,93.7132,93.8202,93.6555,93.6967,146101.0
2018-09-06 12:00:00,113.79,113.79,113.65,113.69,66554.0,93.6967,93.6967,93.5814,93.6144,66554.0
2018-09-06 12:05:00,113.69,113.83,113.67,113.79,79460.0,93.6144,93.7297,93.5979,93.6967,79460.0
2018-09-06 12:10:00,113.79,113.81,113.72,113.76,60049.0,93.6967,93.7132,93.6391,93.672,60049.0
2018-09-06 12:15:00,113.76,113.88,113.76,113.78,44979.0,93.672,93.7708,93.672,93.6885,44979.0
2018-09-06 12:20:00,113.77,113.85,113.73,113.76,61674.0,93.6802,93.7461,93.6473,93.672,61674.0
2018-09-06 12:25:00,113.75,113.81,113.75,113.77,62490.0,93.6638,93.7132,93.6638,93.6802,62490.0
2018-09-06 12:30:00,113.77,113.85,113.77,113.8,72255.0,93.6802,93.7461,93.6802,93.705,72255.0
2018-09-06 12:35:00,113.8,113.83,113.72,113.72,43310.0,93.705,93.7297,93.6391,93.6391,43310.0
2018-09-06 12:40:00,113.72,113.83,113.71,113.82,47149.0,93.6391,93.7297,93.6308,93.7214,47149.0
2018-09-06 12:45:00,113.83,113.88,113.77,113.77,97510.0,93.7297,93.7708,93.6802,93.6802,97510.0
2018-09-06 12:50:00,113.77,113.77,113.65,113.66,51957.0,93.6802,93.6802,93.5814,93.5897,51957.0
2018-09-06 12:55:00,113.66,113.68,113.6,113.6,49515.0,93.5897,93.6061,93.5403,93.5403,49515.0
2018-09-06 13:00:00,113.6,113.64,113.5,113.51,105018.0,93.5403,93.5732,93.4579,93.4662,105018.0
2018-09-06 13:05:00,113.5,113.65,113.5,113.6,89529.0,93.4579,93.5814,93.4579,93.5403,89529.0
2018-09-06 13:10:00,113.59,113.65,113.52,113.58,80259.0,93.532,93.5814,93.4744,93.5238,80259.0
2018-09-06 13:15:00,113.59,113.71,113.59,113.68,81697.0,93.532,93.6308,93.532,93.6061,81697.0
2018-09-06 13:20:00,113.68,113.69,113.6,113.61,54462.0,93.6061,93.6144,93.5403,93.5485,54462.0
2018-09-06 13:25:00,113.62,113.64,113.57,113.58,78117.0,93.5567,93.5732,93.5156,93.5238,78117.0
2018-09-06 13:30:00,113.58,113.66,113.54,113.59,82601.0,93.5238,93.5897,93.4909,93.532,82601.0
2018-09-06 13:35:00,113.6,113.71,113.59,113.61,67406.0,93.5403,93.6308,93.532,93.5485,67406.0
2018-09-06 13:40:00,113.61,113.72,113.59,113.67,53150.0,93.5485,93.6391,93.532,93.5979,53150.0
2018-09-06 13:45:00,113.67,113.71,113.6,113.64,65326.0,93.5979,93.6308,93.5403,93.5732,65326.0
2018-09-06 13:50:00,113.64,113.71,113.63,113.64,54281.0,93.5732,93.6308,93.565,93.5732,54281.0
2018-09-06 13:55:00,113.63,113.69,113.56,113.58,52328.0,93.565,93.6144,93.5073,93.5238,52328.0
2018-09-06 14:00:00,113.57,113.69,113.56,113.64,55882.0,93.5156,93.6144,93.5073,93.5732,55882.0
2018-09-06 14:05:00,113.64,113.8,113.64,113.79,55413.0,93.5732,93.705,93.5732,93.6967,55413.0
2018-09-06 14:10:00,113.8,113.82,113.74,113.77,56027.0,93.705,93.7214,93.6555,93.6802,56027.0
2018-09-06 14:15:00,113.77,113.81,113.74,113.79,44648.0,93.6802,93.7132,93.6555,93.6967,44648.0
2018-09-06 14:20:00,113.79,113.79,113.66,113.7,44625.0,93.6967,93.6967,93.5897,93.6226,44625.0
2018-09-06 14:25:00,113.7,113.72,113.65,113.67,36505.0,93.6226,93.6391,93.5814,93.5979,36505.0
2018-09-06 14:30:00,113.66,113.85,113.66,113.84,66216.0,93.5897,93.7461,93.5897,93.7379,66216.0
2018-09-06 14:35:00,113.84,113.89,113.81,113.89,51641.0,93.7379,93.7791,93.7132,93.7791,51641.0
2018-09-06 14:40:00,113.89,113.93,113.87,113.91,37252.0,93.7791,93.812,93.7626,93.7955,37252.0
2018-09-06 14:45:00,113.91,113.95,113.87,113.9,49121.0,93.7955,93.8285,93.7626,93.7873,49121.0
2018-09-06 14:50:00,113.9,113.92,113.84,113.87,40172.0,93.7873,93.8038,93.7379,93.7626,40172.0
2018-09-06 14:55:00,113.87,113.87,113.82,113.82,42332.0,93.7626,93.7626,93.7214,93.7214,42332.0
2018-09-06 15:00:00,113.82,114.03,113.81,113.99,75402.0,93.7214,93.8943,93.7132,93.8614,75402.0
2018-09-06 15:05:00,113.99,114.07,113.98,114.01,53181.0,93.8614,93.9273,93.8532,93.8779,53181.0
2018-09-06 15:10:00,114.01,114.07,114.01,114.05,85861.0,93.8779,93.9273,93.8779,93.9108,85861.0
2018-09-06 15:15:00,114.05,114.07,113.98,113.98,48550.0,93.9108,93.9273,93.8532,93.8532,48550.0
2018-09-06 15:20:00,113.99,114.01,113.95,113.96,65894.0,93.8614,93.8779,93.8285,93.8367,65894.0
2018-09-06 15:25:00,113.96,114.05,113.94,114.04,62865.0,93.8367,93.9108,93.8202,93.9026,62865.0
2018-09-06 15:30:00,114.04,114.06,113.97,114.0,66850.0,93.9026,93.919,93.8449,93.8696,66850.0
2018-09-06 15:35:00,114.01,114.04,113.97,114.04,70394.0,93.8779,93.9026,93.8449,93.9026,70394.0
2018-09-06 15:40:00,114.03,114.07,113.96,114.04,97046.0,93.8943,93.9273,93.8367,93.9026,97046.0
2018-09-06 15:45:00,114.03,114.14,113.99,114.09,132134.0,93.8943,93.9849,93.8614,93.9437,132134.0
2018-09-06 15:50:00,114.09,114.13,114.04,114.06,155799.0,93.9437,93.9767,93.9026,93.919,155799.0
2018-09-06 15:55:00,114.06,114.13,113.98,114.09,400420.0,93.919,93.9767,93.8532,93.9437,400420.0
2018-09-07 09:30:00,114.5,114.77,114.18,114.42,320262.0,94.2813,94.5037,94.0179,94.2155,320262.0
2018-09-07 09:35:00,114.44,114.57,114.34,114.52,167871.0,94.2319,94.339,94.1496,94.2978,167871.0
2018-09-07 09:40:00,114.51,114.6,114.33,114.42,259306.0,94.2896,94.3637,94.1414,94.2155,259306.0
2018-09-07 09:45:00,114.42,114.66,114.37,114.59,155605.0,94.2155,94.4131,94.1743,94.3555,155605.0
2018-09-07 09:50:00,114.59,114.67,114.43,114.45,175796.0,94.3555,94.4213,94.2237,94.2402,175796.0
2018-09-07 09:55:00,114.45,114.49,114.16,114.2,153025.0,94.2402,94.2731,94.0014,94.0343,153025.0
2018-09-07 10:00:00,114.21,114.41,114.12,114.39,121043.0,94.0426,94.2072,93.9684,94.1908,121043.0
2018-09-07 10:05:00,114.39,114.42,114.21,114.28,140684.0,94.1908,94.2155,94.0426,94.1002,140684.0
2018-09-07 10:10:00,114.27,114.39,114.12,114.13,132081.0,94.092,94.1908,93.9684,93.9767,132081.0
2018-09-07 10:15:00,114.13,114.15,113.98,114.02,94092.0,93.9767,93.9931,93.8532,93.8861,94092.0
2018-09-07 10:20:00,114.03,114.09,114.0,114.02,103213.0,93.8943,93.9437,93.8696,93.8861,103213.0
2018-09-07 10:25:00,114.03,114.06,113.78,113.82,150619.0,93.8943,93.919,93.6885,93.7214,150619.0
2018-09-07 10:30:00,113.82,113.84,113.76,113.77,93463.0,93.7214,93.7379,93.672,93.6802,93463.0
2018-09-07 10:35:00,113.77,113.82,113.63,113.73,120805.0,93.6802,93.7214,93.565,93.6473,120805.0
2018-09-07 10:40:00,113.73,113.8,113.68,113.75,90012.0,93.6473,93.705,93.6061,93.6638,90012.0
2018-09-07 10:45:00,113.75,113.92,113.72,113.89,101224.0,93.6638,93.8038,93.6391,93.7791,101224.0
2018-09-07 10:50:00,113.89,113.91,113.8,113.89,58968.0,93.7791,93.7955,93.705,93.7791,58968.0
2018-09-07 10:55:00,113.88,113.92,113.84,113.87,63818.0,93.7708,93.8038,93.7379,93.7626,63818.0
2018-09-07 11:00:00,113.88,113.88,113.82,113.86,51238.0,93.7708,93.7708,93.7214,93.7544,51238.0
2018-09-07 11:05:00,113.87,114.07,113.83,114.06,102004.0,93.7626,93.9273,93.7297,93.919,102004.0
2018-09-07 11:10:00,114.06,114.15,114.03,114.15,73752.0,93.919,93.9931,93.8943,93.9931,73752.0
2018-09-07 11:15:00,114.15,114.19,114.11,114.14,58978.0,93.9931,94.0261,93.9602,93.9849,58978.0
2018-09-07 11:20:00,114.13,114.24,114.13,114.23,70119.0,93.9767,94.0673,93.9767,94.059,70119.0
2018-09-07 11:25:00,114.23,114.35,114.21,114.32,108193.0,94.059,94.1578,94.0426,94.1331,108193.0
2018-09-07 11:30:00,114.32,114.34,114.21,114.3,64807.0,94.1331,94.1496,94.0426,94.1167,64807.0
2018-09-07 11:35:00,114.31,114.34,114.28,114.32,67173.0,94.1249,94.1496,94.1002,94.1331,67173.0
2018-09-07 11:40:00,114.33,114.4,114.32,114.38,73031.0,94.1414,94.199,94.1331,94.1825,73031.0
2018-09-07 11:45:00,114.39,114.41,114.31,114.35,66042.0,94.1908,94.2072,94.1249,94.1578,66042.0
2018-09-07 11:50:00,114.35,114.4,114.35,114.39,67353.0,94.1578,94.199,94.1578,94.1908,67353.0
2018-09-07 11:55:00,114.4,114.4,114.31,114.34,67069.0,94.199,94.199,94.1249,94.1496,67069.0
2018-09-07 12:00:00,114.34,114.39,114.26,114.28,68108.0,94.1496,94.1908,94.0837,94.1002,68108.0
2018-09-07 12:05:00,114.28,114.28,113.88,114.0,234245.0,94.1002,94.1002,93.7708,93.8696,234245.0
2018-09-07 12:10:00,114.0,114.07,113.94,114.0,153596.0,93.8696,93.9273,93.8202,93.8696,153596.0
2018-09-07 12:15:00,114.01,114.01,113.86,113.9,95959.0,93.8779,93.8779,93.7544,93.7873,95959.0
2018-09-07 12:20:00,113.89,113.94,113.79,113.83,88991.0,93.7791,93.8202,93.6967,93.7297,88991.0
2018-09-07 12:25:00,113.84,113.84,113.76,113.78,45189.0,93.7379,93.7379,93.672,93.6885,45189.0
2018-09-07 12:30:00,113.78,113.99,113.77,113.87,95423.0,93.6885,93.8614,93.6802,93.7626,95423.0
2018-09-07 12:35:00,113.88,113.95,113.86,113.93,49667.0,93.7708,93.8285,93.7544,93.812,49667.0
2018-09-07 12:40:00,113.93,113.95,113.69,113.73,71097.0,93.812,93.8285,93.6144,93.6473,71097.0
2018-09-07 12:45:00,113.73,113.94,113.73,113.9,55580.0,93.6473,93.8202,93.6473,93.7873,55580.0
2018-09-07 12:50:00,113.91,113.97,113.9,113.95,35394.0,93.7955,93.8449,93.7873,93.8285,35394.0
2018-09-07 12:55:00,113.96,113.96,113.87,113.9,51329.0,93.8367,93.8367,93.7626,93.7873,51329.0
2018-09-07 13:00:00,113.9,113.91,113.82,113.83,67971.0,93.7873,93.7955,93.7214,93.7297,67971.0
2018-09-07 13:05:00,113.82,113.86,113.81,113.85,37187.0,93.7214,93.7544,93.7132,93.7461,37187.0
2018-09-07 13:10:00,113.86,113.91,113.85,113.85,40472.0,93.7544,93.7955,93.7461,93.7461,40472.0
2018-09-07 13:15:00,113.84,113.92,113.84,113.87,57840.0,93.7379,93.8038,93.7379,93.7626,57840.0
2018-09-07 13:20:00,113.87,113.95,113.87,113.92,54655.0,93.7626,93.8285,93.7626,93.8038,54655.0
2018-09-07 13:25:00,113.91,114.0,113.9,114.0,40631.0,93.7955,93.8696,93.7873,93.8696,40631.0
2018-09-07 13:30:00,114.0,114.08,113.98,114.06,59643.0,93.8696,93.9355,93.8532,93.919,59643.0
2018-09-07 13:35:00,114.07,114.09,114.01,114.07,44418.0,93.9273,93.9437,93.8779,93.9273,44418.0
2018-09-07 13:40:00,114.07,114.13,114.07,114.11,53090.0,93.9273,93.9767,93.9273,93.9602,53090.0
2018-09-07 13:45:00,114.11,114.15,114.08,114.08,36905.0,93.9602,93.9931,93.9355,93.9355,36905.0
2018-09-07 13:50:00,114.08,114.16,114.06,114.1,43832.0,93.9355,94.0014,93.919,93.952,43832.0
2018-09-07 13:55:00,114.09,114.11,114.03,114.03,27010.0,93.9437,93.9602,93.8943,93.8943,27010.0
2018-09-07 14:00:00,114.03,114.12,114.03,114.09,52328.0,93.8943,93.9684,93.8943,93.9437,52328.0
2018-09-07 14:05:00,114.09,114.14,114.08,114.13,32704.0,93.9437,93.9849,93.9355,93.9767,32704.0
2018-09-07 14:10:00,114.13,114.25,114.12,114.24,81741.0,93.9767,94.0755,93.9684,94.0673,81741.0
2018-09-07 14:15:00,114.24,114.28,114.21,114.26,65350.0,94.0673,94.1002,94.0426,94.0837,65350.0
2018-09-07 14:20:00,114.26,114.35,114.24,114.35,42910.0,94.0837,94.1578,94.0673,94.1578,42910.0
2018-09-07 14:25:00,114.34,114.52,114.33,114.52,68155.0,94.1496,94.2978,94.1414,94.2978,68155.0
2018-09-07 14:30:00,114.52,114.52,114.37,114.39,82375.0,94.2978,94.2978,94.1743,94.1908,82375.0
2018-09-07 14:35:00,114.39,114.4,114.34,114.38,53718.0,94.1908,94.199,94.1496,94.1825,53718.0
2018-09-07 14:40:00,114.38,114.49,114.38,114.47,58242.0,94.1825,94.2731,94.1825,94.2566,58242.0
2018-09-07 14:45:00,114.47,114.54,114.47,114.53,51929.0,94.2566,94.3143,94.2566,94.306,51929.0
2018-09-07 14:50:00,114.54,114.54,114.45,114.46,43697.0,94.3143,94.3143,94.2402,94.2484,43697.0
2018-09-07 14:55:00,114.46,114.61,114.45,114.56,73385.0,94.2484,94.3719,94.2402,94.3307,73385.0
2018-09-07 15:00:00,114.55,114.56,114.45,114.52,103852.0,94.3225,94.3307,94.2402,94.2978,103852.0
2018-09-07 15:05:00,114.53,114.54,114.49,114.5,59895.0,94.306,94.3143,94.2731,94.2813,59895.0
2018-09-07 15:10:00,114.5,114.63,114.49,114.6,47461.0,94.2813,94.3884,94.2731,94.3637,47461.0
2018-09-07 15:15:00,114.6,114.61,114.51,114.52,44126.0,94.3637,94.3719,94.2896,94.2978,44126.0
2018-09-07 15:20:00,114.53,114.56,114.47,114.48,140586.0,94.306,94.3307,94.2566,94.2649,140586.0
2018-09-07 15:25:00,114.49,114.55,114.47,114.52,63351.0,94.2731,94.3225,94.2566,94.2978,63351.0
2018-09-07 15:30:00,114.53,114.58,114.48,114.56,100125.0,94.306,94.3472,94.2649,94.3307,100125.0
2018-09-07 15:35:00,114.55,114.57,114.44,114.47,110706.0,94.3225,94.339,94.2319,94.2566,110706.0
2018-09-07 15:40:00,114.46,114.48,114.34,114.34,113898.0,94.2484,94.2649,94.1496,94.1496,113898.0
2018-09-07 15:45:00,114.34,114.44,114.32,114.4,126157.0,94.1496,94.2319,94.1331,94.199,126157.0
2018-09-07 15:50:00,114.37,114.42,114.3,114.39,224555.0,94.1743,94.2155,94.1167,94.1908,224555.0
2018-09-07 15:55:00,114.4,114.47,114.3,114.32,681037.0,94.199,94.2566,94.1167,94.1331,681037.0
2018-09-10 09:30:00,114.85,114.97,114.45,114.54,256911.0,94.5695,94.6684,94.2402,94.3143,256911.0
2018-09-10 09:35:00,114.53,114.62,114.39,114.46,144409.0,94.306,94.3802,94.1908,94.2484,144409.0
2018-09-10 09:40:00,114.46,114.52,114.21,114.24,132451.0,94.2484,94.2978,94.0426,94.0673,132451.0
2018-09-10 09:45:00,114.23,114.5,114.19,114.49,102123.0,94.059,94.2813,94.0261,94.2731,102123.0
2018-09-10 09:50:00,114.5,114.56,114.41,114.55,108178.0,94.2813,94.3307,94.2072,94.3225,108178.0
2018-09-10 09:55:00,114.55,114.67,114.49,114.51,115766.0,94.3225,94.4213,94.2731,94.2896,115766.0
2018-09-10 10:00:00,114.52,114.59,114.33,114.34,129836.0,94.2978,94.3555,94.1414,94.1496,129836.0
2018-09-10 10:05:00,114.34,114.35,114.23,114.29,88898.0,94.1496,94.1578,94.059,94.1084,88898.0
2018-09-10 10:10:00,114.28,114.31,114.16,114.19,111455.0,94.1002,94.1249,94.0014,94.0261,111455.0
2018-09-10 10:15:00,114.17,114.21,114.09,114.15,113312.0,94.0096,94.0426,93.9437,93.9931,113312.0
2018-09-10 10:20:00,114.15,114.16,114.05,114.05,102160.0,93.9931,94.0014,93.9108,93.9108,102160.0
2018-09-10 10:25:00,114.05,114.17,114.02,114.13,100401.0,93.9108,94.0096,93.8861,93.9767,100401.0
2018-09-10 10:30:00,114.13,114.14,113.98,114.04,119420.0,93.9767,93.9849,93.8532,93.9026,119420.0
2018-09-10 10:35:00,114.05,114.3,114.03,114.25,140214.0,93.9108,94.1167,93.8943,94.0755,140214.0
2018-09-10 10:40:00,114.24,114.29,114.2,114.24,78174.0,94.0673,94.1084,94.0343,94.0673,78174.0
2018-09-10 10:45:00,114.24,114.29,114.2,114.23,63461.0,94.0673,94.1084,94.0343,94.059,63461.0
2018-09-10 10:50:00,114.23,114.35,114.2,114.33,134379.0,94.059,94.1578,94.0343,94.1414,134379.0
2018-09-10 10:55:00,114.33,114.37,114.29,114.3,73022.0,94.1414,94.1743,94.1084,94.1167,73022.0
2018-09-10 11:00:00,114.29,114.31,114.18,114.2,69211.0,94.1084,94.1249,94.0179,94.0343,69211.0
2018-09-10 11:05:00,114.2,114.26,114.12,114.2,85345.0,94.0343,94.0837,93.9684,94.0343,85345.0
2018-09-10 11:10:00,114.2,114.31,114.19,114.28,81697.0,94.0343,94.1249,94.0261,94.1002,81697.0
2018-09-10 11:15:00,114.28,114.32,114.2,114.27,80740.0,94.1002,94.1331,94.0343,94.092,80740.0
2018-09-10 11:20:00,114.27,114.34,114.26,114.3,55093.0,94.092,94.1496,94.0837,94.1167,55093.0
2018-09-10 11:25:00,114.3,114.41,114.3,114.39,69483.0,94.1167,94.2072,94.1167,94.1908,69483.0
2018-09-10 11:30:00,114.39,114.43,114.34,114.38,48351.0,94.1908,94.2237,94.1496,94.1825,48351.0
2018-09-10 11:35:00,114.38,114.4,114.28,114.29,52669.0,94.1825,94.199,94.1002,94.1084,52669.0
2018-09-10 11:40:00,114.3,114.3,114.18,114.28,74133.0,94.1167,94.1167,94.0179,94.1002,74133.0
2018-09-10 11:45:00,114.27,114.29,114.2,114.28,48305.0,94.092,94.1084,94.0343,94.1002,48305.0
2018-09-10 11:50:00,114.29,114.3,114.23,114.23,64106.0,94.1084,94.1167,94.059,94.059,64106.0
2018-09-10 11:55:00,114.23,114.24,114.17,114.24,49584.0,94.059,94.0673,94.0096,94.0673,49584.0
2018-09-10 12:00:00,114.25,114.29,114.15,114.18,55163.0,94.0755,94.1084,93.9931,94.0179,55163.0
2018-09-10 12:05:00,114.18,114.2,114.14,114.17,40757.0,94.0179,94.0343,93.9849,94.0096,40757.0
2018-09-10 12:10:00,114.17,114.2,114.15,114.16,35249.0,94.0096,94.0343,93.9931,94.0014,35249.0
2018-09-10 12:15:00,114.16,114.17,114.05,114.06,46602.0,94.0014,94.0096,93.9108,93.919,46602.0
2018-09-10 12:20:00,114.07,114.2,114.06,114.18,67566.0,93.9273,94.0343,93.919,94.0179,67566.0
2018-09-10 12:25:00,114.18,114.2,114.07,114.08,57704.0,94.0179,94.0343,93.9273,93.9355,57704.0
2018-09-10 12:30:00,114.1,114.13,114.08,114.13,34379.0,93.952,93.9767,93.9355,93.9767,34379.0
2018-09-10 12:35:00,114.13,114.14,114.02,114.05,49503.0,93.9767,93.9849,93.8861,93.9108,49503.0
2018-09-10 12:40:00,114.05,114.1,114.0,114.09,61055.0,93.9108,93.952,93.8696,93.9437,61055.0
2018-09-10 12:45:00,114.11,114.11,114.05,114.06,29038.0,93.9602,93.9602,93.9108,93.919,29038.0
2018-09-10 12:50:00,114.06,114.06,113.97,114.01,54860.0,93.919,93.919,93.8449,93.8779,54860.0
2018-09-10 12:55:00,114.0,114.05,113.99,114.01,42316.0,93.8696,93.9108,93.8614,93.8779,42316.0
2018-09-10 13:00:00,114.01,114.01,113.93,113.94,54147.0,93.8779,93.8779,93.812,93.8202,54147.0
2018-09-10 13:05:00,113.93,113.93,113.84,113.84,64621.0,93.812,93.812,93.7379,93.7379,64621.0
2018-09-10 13:10:00,113.85,113.88,113.81,113.84,68152.0,93.7461,93.7708,93.7132,93.7379,68152.0
2018-09-10 13:15:00,113.84,113.85,113.8,113.81,35079.0,93.7379,93.7461,93.705,93.7132,35079.0
2018-09-10 13:20:00,113.8,113.91,113.8,113.88,82178.0,93.705,93.7955,93.705,93.7708,82178.0
2018-09-10 13:25:00,113.88,113.88,113.84,113.86,33802.0,93.7708,93.7708,93.7379,93.7544,33802.0
2018-09-10 13:30:00,113.87,113.88,113.78,113.79,50941.0,93.7626,93.7708,93.6885,93.6967,50941.0
2018-09-10 13:35:00,113.8,113.8,113.78,113.78,26570.0,93.705,93.705,93.6885,93.6885,26570.0
2018-09-10 13:40:00,113.78,113.82,113.76,113.82,74296.0,93.6885,93.7214,93.672,93.7214,74296.0
2018-09-10 13:45:00,113.82,113.84,113.73,113.76,61995.0,93.7214,93.7379,93.6473,93.672,61995.0
2018-09-10 13:50:00,113.77,113.77,113.7,113.71,74014.0,93.6802,93.6802,93.6226,93.6308,74014.0
2018-09-10 13:55:00,113.71,113.76,113.7,113.76,55416.0,93.6308,93.672,93.6226,93.672,55416.0
2018-09-10 14:00:00,113.76,113.84,113.72,113.81,79164.0,93.672,93.7379,93.6391,93.7132,79164.0
2018-09-10 14:05:00,113.8,113.91,113.74,113.88,118608.0,93.705,93.7955,93.6555,93.7708,118608.0
2018-09-10 14:10:00,113.89,113.94,113.83,113.83,59383.0,93.7791,93.8202,93.7297,93.7297,59383.0
2018-09-10 14:15:00,113.84,113.9,113.8,113.82,53545.0,93.7379,93.7873,93.705,93.7214,53545.0
2018-09-10 14:20:00,113.81,113.87,113.8,113.84,62370.0,93.7132,93.7626,93.705,93.7379,62370.0
2018-09-10 14:25:00,113.85,113.91,113.84,113.9,48247.0,93.7461,93.7955,93.7379,93.7873,48247.0
2018-09-10 14:30:00,113.9,113.91,113.86,113.87,57408.0,93.7873,93.7955,93.7544,93.7626,57408.0
2018-09-10 14:35:00,113.87,113.89,113.84,113.88,54127.0,93.7626,93.7791,93.7379,93.7708,54127.0
2018-09-10 14:40:00,113.88,113.92,113.85,113.91,54387.0,93.7708,93.8038,93.7461,93.7955,54387.0
2018-09-10 14:45:00,113.91,113.92,113.89,113.91,45370.0,93.7955,93.8038,93.7791,93.7955,45370.0
2018-09-10 14:50:00,113.91,113.91,113.84,113.85,46993.0,93.7955,93.7955,93.7379,93.7461,46993.0
2018-09-10 14:55:00,113.85,113.87,113.83,113.87,51150.0,93.7461,93.7626,93.7297,93.7626,51150.0
2018-09-10 15:00:00,113.87,113.94,113.87,113.93,67140.0,93.7626,93.8202,93.7626,93.812,67140.0
2018-09-10 15:05:00,113.94,113.95,113.88,113.9,45719.0,93.8202,93.8285,93.7708,93.7873,45719.0
2018-09-10 15:10:00,113.9,113.9,113.79,113.81,47737.0,93.7873,93.7873,93.6967,93.7132,47737.0
2018-09-10 15:15:00,113.81,113.81,113.7,113.74,83925.0,93.7132,93.7132,93.6226,93.6555,83925.0
2018-09-10 15:20:00,113.74,113.75,113.71,113.73,51342.0,93.6555,93.6638,93.6308,93.6473,51342.0
2018-09-10 15:25:00,113.73,113.75,113.71,113.73,48884.0,93.6473,93.6638,93.6308,93.6473,48884.0
2018-09-10 15:30:00,113.73,113.79,113.71,113.76,69393.0,93.6473,93.6967,93.6308,93.672,69393.0
2018-09-10 15:35:00,113.77,113.77,113.73,113.75,152364.0,93.6802,93.6802,93.6473,93.6638,152364.0
2018-09-10 15:40:00,113.75,113.82,113.7,113.8,93133.0,93.6638,93.7214,93.6226,93.705,93133.0
2018-09-10 15:45:00,113.79,113.87,113.78,113.83,112138.0,93.6967,93.7626,93.6885,93.7297,112138.0
2018-09-10 15:50:00,113.82,113.82,113.7,113.71,175078.0,93.7214,93.7214,93.6226,93.6308,175078.0
2018-09-10 15:55:00,113.71,113.74,113.66,113.73,558327.0,93.6308,93.6555,93.5897,93.6473,558327.0
2018-09-11 09:30:00,113.54,113.62,113.18,113.37,249284.0,93.4909,93.5567,93.1944,93.3509,249284.0
2018-09-11 09:35:00,113.36,113.5,113.3,113.43,101094.0,93.3426,93.4579,93.2932,93.4003,101094.0
2018-09-11 09:40:00,113.42,113.43,113.18,113.29,154968.0,93.3921,93.4003,93.1944,93.285,154968.0
2018-09-11 09:45:00,113.29,113.57,113.27,113.5,141667.0,93.285,93.5156,93.2685,93.4579,141667.0
2018-09-11 09:50:00,113.51,113.58,113.4,113.47,117183.0,93.4662,93.5238,93.3756,93.4332,117183.0
2018-09-11 09:55:00,113.49,113.7,113.47,113.69,140195.0,93.4497,93.6226,93.4332,93.6144,140195.0
2018-09-11 10:00:00,113.7,113.79,113.65,113.77,148040.0,93.6226,93.6967,93.5814,93.6802,148040.0
2018-09-11 10:05:00,113.77,113.87,113.74,113.85,142257.0,93.6802,93.7626,93.6555,93.7461,142257.0
2018-09-11 10:10:00,113.85,113.89,113.76,113.87,116225.0,93.7461,93.7791,93.672,93.7626,116225.0
2018-09-11 10:15:00,113.88,114.05,113.85,114.03,149016.0,93.7708,93.9108,93.7461,93.8943,149016.0
2018-09-11 10:20:00,114.03,114.07,113.97,114.0,113567.0,93.8943,93.9273,93.8449,93.8696,113567.0
2018-09-11 10:25:00,114.0,114.13,113.99,114.07,111602.0,93.8696,93.9767,93.8614,93.9273,111602.0
2018-09-11 10:30:00,114.06,114.06,113.9,113.9,73637.0,93.919,93.919,93.7873,93.7873,73637.0
2018-09-11 10:35:00,113.91,113.97,113.89,113.91,65995.0,93.7955,93.8449,93.7791,93.7955,65995.0
2018-09-11 10:40:00,113.91,113.96,113.84,113.86,62661.0,93.7955,93.8367,93.7379,93.7544,62661.0
2018-09-11 10:45:00,113.86,113.9,113.78,113.84,86223.0,93.7544,93.7873,93.6885,93.7379,86223.0
2018-09-11 10:50:00,113.84,113.95,113.83,113.92,55077.0,93.7379,93.8285,93.7297,93.8038,55077.0
2018-09-11 10:55:00,113.91,113.96,113.88,113.89,62365.0,93.7955,93.8367,93.7708,93.7791,62365.0
2018-09-11 11:00:00,113.9,114.0,113.89,114.0,52635.0,93.7873,93.8696,93.7791,93.8696,52635.0
2018-09-11 11:05:00,114.0,114.04,113.96,114.02,66748.0,93.8696,93.9026,93.8367,93.8861,66748.0
2018-09-11 11:10:00,114.02,114.06,113.87,113.88,68050.0,93.8861,93.919,93.7626,93.7708,68050.0
2018-09-11 11:15:00,113.88,113.89,113.83,113.85,49883.0,93.7708,93.7791,93.7297,93.7461,49883.0
2018-09-11 11:20:00,113.86,113.96,113.85,113.95,84151.0,93.7544,93.8367,93.7461,93.8285,84151.0
2018-09-11 11:25:00,113.96,114.01,113.93,113.95,55367.0,93.8367,93.8779,93.812,93.8285,55367.0
2018-09-11 11:30:00,113.95,114.07,113.95,113.99,73098.0,93.8285,93.9273,93.8285,93.8614,73098.0
2018-09-11 11:35:00,113.99,114.02,113.95,113.99,54844.0,93.8614,93.8861,93.8285,93.8614,54844.0
2018-09-11 11:40:00,114.0,114.07,113.99,114.06,46965.0,93.8696,93.9273,93.8614,93.919,46965.0
2018-09-11 11:45:00,114.06,114.09,114.0,114.01,57644.0,93.919,93.9437,93.8696,93.8779,57644.0
2018-09-11 11:50:00,114.01,114.22,114.01,114.21,79438.0,93.8779,94.0508,93.8779,94.0426,79438.0
2018-09-11 11:55:00,114.22,114.25,114.14,114.17,74772.0,94.0508,94.0755,93.9849,94.0096,74772.0
2018-09-11 12:00:00,114.17,114.25,114.15,114.22,76551.0,94.0096,94.0755,93.9931,94.0508,76551.0
2018-09-11 12:05:00,114.24,114.29,114.22,114.28,63076.0,94.0673,94.1084,94.0508,94.1002,63076.0
2018-09-11 12:10:00,114.28,114.3,114.23,114.26,50665.0,94.1002,94.1167,94.059,94.0837,50665.0
2018-09-11 12:15:00,114.25,114.26,114.18,114.22,58392.0,94.0755,94.0837,94.0179,94.0508,58392.0
2018-09-11 12:20:00,114.23,114.32,114.22,114.31,43753.0,94.059,94.1331,94.0508,94.1249,43753.0
2018-09-11 12:25:00,114.31,114.34,114.25,114.28,44993.0,94.1249,94.1496,94.0755,94.1002,44993.0
2018-09-11 12:30:00,114.29,114.34,114.29,114.32,42642.0,94.1084,94.1496,94.1084,94.1331,42642.0
2018-09-11 12:35:00,114.32,114.35,114.32,114.32,42163.0,94.1331,94.1578,94.1331,94.1331,42163.0
2018-09-11 12:40:00,114.33,114.36,114.31,114.36,108081.0,94.1414,94.1661,94.1249,94.1661,108081.0
2018-09-11 12:45:00,114.36,114.41,114.35,114.41,79211.0,94.1661,94.2072,94.1578,94.2072,79211.0
2018-09-11 12:50:00,114.41,114.48,114.39,114.48,72781.0,94.2072,94.2649,94.1908,94.2649,72781.0
2018-09-11 12:55:00,114.48,114.58,114.47,114.57,46480.0,94.2649,94.3472,94.2566,94.339,46480.0
2018-09-11 13:00:00,114.57,114.57,114.47,114.51,65109.0,94.339,94.339,94.2566,94.2896,65109.0
2018-09-11 13:05:00,114.51,114.53,114.47,114.48,58458.0,94.2896,94.306,94.2566,94.2649,58458.0
2018-09-11 13:10:00,114.48,114.55,114.43,114.45,80884.0,94.2649,94.3225,94.2237,94.2402,80884.0
2018-09-11 13:15:00,114.45,114.56,114.43,114.55,51679.0,94.2402,94.3307,94.2237,94.3225,51679.0
2018-09-11 13:20:00,114.54,114.57,114.46,114.48,74192.0,94.3143,94.339,94.2484,94.2649,74192.0
2018-09-11 13:25:00,114.49,114.52,114.46,114.48,50007.0,94.2731,94.2978,94.2484,94.2649,50007.0
2018-09-11 13:30:00,114.48,114.51,114.45,114.47,42349.0,94.2649,94.2896,94.2402,94.2566,42349.0
2018-09-11 13:35:00,114.48,114.52,114.47,114.51,60789.0,94.2649,94.2978,94.2566,94.2896,60789.0
2018-09-11 13:40:00,114.52,114.54,114.41,114.41,45623.0,94.2978,94.3143,94.2072,94.2072,45623.0
2018-09-11 13:45:00,114.41,114.46,114.38,114.45,50744.0,94.2072,94.2484,94.1825,94.2402,50744.0
2018-09-11 13:50:00,114.47,114.52,114.41,114.42,65116.0,94.2566,94.2978,94.2072,94.2155,65116.0
2018-09-11 13:55:00,114.41,114.44,114.36,114.41,48802.0,94.2072,94.2319,94.1661,94.2072,48802.0
2018-09-11 14:00:00,114.41,114.43,114.35,114.4,63495.0,94.2072,94.2237,94.1578,94.199,63495.0
2018-09-11 14:05:00,114.4,114.4,114.33,114.38,41482.0,94.199,94.199,94.1414,94.1825,41482.0
2018-09-11 14:10:00,114.39,114.4,114.33,114.36,26136.0,94.1908,94.199,94.1414,94.1661,26136.0
2018-09-11 14:15:00,114.35,114.39,114.34,114.35,55130.0,94.1578,94.1908,94.1496,94.1578,55130.0
2018-09-11 14:20:00,114.35,114.35,114.26,114.29,86269.0,94.1578,94.1578,94.0837,94.1084,86269.0
2018-09-11 14:25:00,114.29,114.29,114.24,114.27,31198.0,94.1084,94.1084,94.0673,94.092,31198.0
2018-09-11 14:30:00,114.27,114.3,114.26,114.27,36613.0,94.092,94.1167,94.0837,94.092,36613.0
2018-09-11 14:35:00,114.27,114.31,114.24,114.25,41276.0,94.092,94.1249,94.0673,94.0755,41276.0
2018-09-11 14:40:00,114.25,114.33,114.23,114.32,68996.0,94.0755,94.1414,94.059,94.1331,68996.0
2018-09-11 14:45:00,114.33,114.34,114.3,114.33,46565.0,94.1414,94.1496,94.1167,94.1414,46565.0
2018-09-11 14:50:00,114.33,114.34,114.29,114.29,39299.0,94.1414,94.1496,94.1084,94.1084,39299.0
2018-09-11 14:55:00,114.29,114.33,114.28,114.29,38208.0,94.1084,94.1414,94.1002,94.1084,38208.0
2018-09-11 15:00:00,114.29,114.35,114.29,114.34,47313.0,94.1084,94.1578,94.1084,94.1496,47313.0
2018-09-11 15:05:00,114.33,114.38,114.33,114.36,79574.0,94.1414,94.1825,94.1414,94.1661,79574.0
2018-09-11 15:10:00,114.37,114.43,114.36,114.43,62280.0,94.1743,94.2237,94.1661,94.2237,62280.0
2018-09-11 15:15:00,114.43,114.43,114.29,114.33,101545.0,94.2237,94.2237,94.1084,94.1414,101545.0
2018-09-11 15:20:00,114.33,114.42,114.33,114.42,65738.0,94.1414,94.2155,94.1414,94.2155,65738.0
2018-09-11 15:25:00,114.43,114.49,114.39,114.48,87618.0,94.2237,94.2731,94.1908,94.2649,87618.0
2018-09-11 15:30:00,114.48,114.49,114.42,114.44,144858.0,94.2649,94.2731,94.2155,94.2319,144858.0
2018-09-11 15:35:00,114.44,114.51,114.43,114.51,125556.0,94.2319,94.2896,94.2237,94.2896,125556.0
2018-09-11 15:40:00,114.5,114.53,114.44,114.46,152350.0,94.2813,94.306,94.2319,94.2484,152350.0
2018-09-11 15:45:00,114.46,114.46,114.36,114.42,180298.0,94.2484,94.2484,94.1661,94.2155,180298.0
2018-09-11 15:50:00,114.42,114.45,114.37,114.45,183645.0,94.2155,94.2402,94.1743,94.2402,183645.0
2018-09-11 15:55:00,114.44,114.45,114.36,114.42,548314.0,94.2319,94.2402,94.1661,94.2155,548314.0
2018-09-12 09:30:00,114.25,114.88,114.21,114.65,221992.0,94.0755,94.5942,94.0426,94.4049,221992.0
2018-09-12 09:35:00,114.64,114.74,114.36,114.47,170449.0,94.3966,94.479,94.1661,94.2566,170449.0
2018-09-12 09:40:00,114.48,114.6,114.28,114.37,146700.0,94.2649,94.3637,94.1002,94.1743,146700.0
2018-09-12 09:45:00,114.37,114.57,114.33,114.54,99111.0,94.1743,94.339,94.1414,94.3143,99111.0
2018-09-12 09:50:00,114.54,114.61,114.48,114.52,79619.0,94.3143,94.3719,94.2649,94.2978,79619.0
2018-09-12 09:55:00,114.53,114.54,114.38,114.42,97398.0,94.306,94.3143,94.1825,94.2155,97398.0
2018-09-12 10:00:00,114.43,114.61,114.4,114.41,80937.0,94.2237,94.3719,94.199,94.2072,80937.0
2018-09-12 10:05:00,114.41,114.42,114.27,114.3,70630.0,94.2072,94.2155,94.092,94.1167,70630.0
2018-09-12 10:10:00,114.3,114.3,114.2,114.21,79228.0,94.1167,94.1167,94.0343,94.0426,79228.0
2018-09-12 10:15:00,114.21,114.22,114.09,114.13,99909.0,94.0426,94.0508,93.9437,93.9767,99909.0
2018-09-12 10:20:00,114.13,114.13,113.97,114.02,121161.0,93.9767,93.9767,93.8449,93.8861,121161.0
2018-09-12 10:25:00,114.01,114.06,113.9,113.91,156200.0,93.8779,93.919,93.7873,93.7955,156200.0
2018-09-12 10:30:00,113.91,113.93,113.76,113.82,178953.0,93.7955,93.812,93.672,93.7214,178953.0
2018-09-12 10:35:00,113.82,114.09,113.82,114.07,136289.0,93.7214,93.9437,93.7214,93.9273,136289.0
2018-09-12 10:40:00,114.07,114.12,114.0,114.09,84966.0,93.9273,93.9684,93.8696,93.9437,84966.0
2018-09-12 10:45:00,114.08,114.08,113.78,113.78,103164.0,93.9355,93.9355,93.6885,93.6885,103164.0
2018-09-12 10:50:00,113.78,113.95,113.73,113.88,161868.0,93.6885,93.8285,93.6473,93.7708,161868.0
2018-09-12 10:55:00,113.89,113.94,113.82,113.82,59719.0,93.7791,93.8202,93.7214,93.7214,59719.0
2018-09-12 11:00:00,113.82,113.91,113.75,113.86,110873.0,93.7214,93.7955,93.6638,93.7544,110873.0
2018-09-12 11:05:00,113.87,113.88,113.63,113.67,129786.0,93.7626,93.7708,93.565,93.5979,129786.0
2018-09-12 11:10:00,113.66,114.14,113.66,114.13,217229.0,93.5897,93.9849,93.5897,93.9767,217229.0
2018-09-12 11:15:00,114.14,114.21,114.05,114.07,122115.0,93.9849,94.0426,93.9108,93.9273,122115.0
2018-09-12 11:20:00,114.06,114.11,113.93,114.03,97901.0,93.919,93.9602,93.812,93.8943,97901.0
2018-09-12 11:25:00,114.03,114.09,113.91,113.99,110898.0,93.8943,93.9437,93.7955,93.8614,110898.0
2018-09-12 11:30:00,113.97,114.11,113.97,113.98,79163.0,93.8449,93.9602,93.8449,93.8532,79163.0
2018-09-12 11:35:00,113.96,114.02,113.84,113.84,85726.0,93.8367,93.8861,93.7379,93.7379,85726.0
2018-09-12 11:40:00,113.85,113.94,113.84,113.85,145804.0,93.7461,93.8202,93.7379,93.7461,145804.0
2018-09-12 11:45:00,113.85,113.9,113.71,113.73,81000.0,93.7461,93.7873,93.6308,93.6473,81000.0
2018-09-12 11:50:00,113.72,113.72,113.55,113.61,223427.0,93.6391,93.6391,93.4991,93.5485,223427.0
2018-09-12 11:55:00,113.6,113.6,113.48,113.51,149166.0,93.5403,93.5403,93.4415,93.4662,149166.0
2018-09-12 12:00:00,113.5,113.65,113.48,113.51,86780.0,93.4579,93.5814,93.4415,93.4662,86780.0
2018-09-12 12:05:00,113.52,113.66,113.34,113.34,234241.0,93.4744,93.5897,93.3262,93.3262,234241.0
2018-09-12 12:10:00,113.34,113.4,113.31,113.38,64946.0,93.3262,93.3756,93.3015,93.3591,64946.0
2018-09-12 12:15:00,113.39,113.43,113.3,113.34,73388.0,93.3673,93.4003,93.2932,93.3262,73388.0
2018-09-12 12:20:00,113.34,113.52,113.33,113.5,76213.0,93.3262,93.4744,93.3179,93.4579,76213.0
2018-09-12 12:25:00,113.5,113.53,113.45,113.47,61995.0,93.4579,93.4826,93.4168,93.4332,61995.0
2018-09-12 12:30:00,113.46,113.48,113.39,113.42,66583.0,93.425,93.4415,93.3673,93.3921,66583.0
2018-09-12 12:35:00,113.42,113.55,113.42,113.47,80765.0,93.3921,93.4991,93.3921,93.4332,80765.0
2018-09-12 12:40:00,113.47,113.49,113.37,113.4,93691.0,93.4332,93.4497,93.3509,93.3756,93691.0
2018-09-12 12:45:00,113.4,113.4,113.32,113.39,77030.0,93.3756,93.3756,93.3097,93.3673,77030.0
2018-09-12 12:50:00,113.39,113.4,113.31,113.33,64277.0,93.3673,93.3756,93.3015,93.3179,64277.0
2018-09-12 12:55:00,113.33,113.35,113.27,113.32,72914.0,93.3179,93.3344,93.2685,93.3097,72914.0
2018-09-12 13:00:00,113.32,113.39,113.31,113.36,75986.0,93.3097,93.3673,93.3015,93.3426,75986.0
2018-09-12 13:05:00,113.37,113.37,113.3,113.33,53338.0,93.3509,93.3509,93.2932,93.3179,53338.0
2018-09-12 13:10:00,113.33,113.35,113.25,113.25,91775.0,93.3179,93.3344,93.2521,93.2521,91775.0
2018-09-12 13:15:00,113.26,113.27,113.16,113.19,89384.0,93.2603,93.2685,93.178,93.2027,89384.0
2018-09-12 13:20:00,113.19,113.2,113.09,113.11,137185.0,93.2027,93.2109,93.1203,93.1368,137185.0
2018-09-12 13:25:00,113.11,113.19,113.09,113.13,93806.0,93.1368,93.2027,93.1203,93.1533,93806.0
2018-09-12 13:30:00,113.14,113.19,113.09,113.09,71196.0,93.1615,93.2027,93.1203,93.1203,71196.0
2018-09-12 13:35:00,113.09,113.11,113.0,113.02,106188.0,93.1203,93.1368,93.0462,93.0627,106188.0
2018-09-12 13:40:00,113.01,113.07,112.95,112.97,113173.0,93.0545,93.1039,93.005,93.0215,113173.0
2018-09-12 13:45:00,112.96,112.98,112.93,112.96,87039.0,93.0133,93.0297,92.9886,93.0133,87039.0
2018-09-12 13:50:00,112.96,112.96,112.87,112.94,80253.0,93.0133,93.0133,92.9392,92.9968,80253.0
2018-09-12 13:55:00,112.94,112.95,112.9,112.91,85932.0,92.9968,93.005,92.9639,92.9721,85932.0
2018-09-12 14:00:00,112.92,112.96,112.87,112.96,92838.0,92.9803,93.0133,92.9392,93.0133,92838.0
2018-09-12 14:05:00,112.97,112.99,112.85,112.87,95345.0,93.0215,93.038,92.9227,92.9392,95345.0
2018-09-12 14:10:00,112.87,112.93,112.86,112.89,82364.0,92.9392,92.9886,92.9309,92.9556,82364.0
2018-09-12 14:15:00,112.89,113.02,112.88,112.99,90058.0,92.9556,93.0627,92.9474,93.038,90058.0
2018-09-12 14:20:00,112.99,113.1,112.99,113.09,60655.0,93.038,93.1286,93.038,93.1203,60655.0
2018-09-12 14:25:00,113.09,113.17,113.08,113.11,56158.0,93.1203,93.1862,93.1121,93.1368,56158.0
2018-09-12 14:30:00,113.12,113.19,113.1,113.13,62453.0,93.145,93.2027,93.1286,93.1533,62453.0
2018-09-12 14:35:00,113.13,113.15,113.07,113.14,44504.0,93.1533,93.1697,93.1039,93.1615,44504.0
2018-09-12 14:40:00,113.14,113.15,113.01,113.03,60663.0,93.1615,93.1697,93.0545,93.0709,60663.0
2018-09-12 14:45:00,113.04,113.16,112.98,113.07,77195.0,93.0792,93.178,93.0297,93.1039,77195.0
2018-09-12 14:50:00,113.07,113.07,112.92,112.94,56493.0,93.1039,93.1039,92.9803,92.9968,56493.0
2018-09-12 14:55:00,112.93,113.0,112.93,112.98,32724.0,92.9886,93.0462,92.9886,93.0297,32724.0
2018-09-12 15:00:00,112.98,113.04,112.96,113.04,60157.0,93.0297,93.0792,93.0133,93.0792,60157.0
2018-09-12 15:05:00,113.04,113.08,113.01,113.08,60306.0,93.0792,93.1121,93.0545,93.1121,60306.0
2018-09-12 15:10:00,113.08,113.13,113.08,113.11,57671.0,93.1121,93.1533,93.1121,93.1368,57671.0
2018-09-12 15:15:00,113.11,113.14,113.06,113.11,72234.0,93.1368,93.1615,93.0956,93.1368,72234.0
2018-09-12 15:20:00,113.12,113.15,113.09,113.14,55570.0,93.145,93.1697,93.1203,93.1615,55570.0
2018-09-12 15:25:00,113.14,113.19,113.12,113.17,60410.0,93.1615,93.2027,93.145,93.1862,60410.0
2018-09-12 15:30:00,113.18,113.27,113.15,113.24,173466.0,93.1944,93.2685,93.1697,93.2438,173466.0
2018-09-12 15:35:00,113.24,113.27,113.2,113.22,96427.0,93.2438,93.2685,93.2109,93.2274,96427.0
2018-09-12 15:40:00,113.23,113.25,113.18,113.23,114716.0,93.2356,93.2521,93.1944,93.2356,114716.0
2018-09-12 15:45:00,113.23,113.23,113.05,113.06,179027.0,93.2356,93.2356,93.0874,93.0956,179027.0
2018-09-12 15:50:00,113.06,113.12,113.0,113.01,199355.0,93.0956,93.145,93.0462,93.0545,199355.0
2018-09-12 15:55:00,113.01,113.08,112.95,113.04,570749.0,93.0545,93.1121,93.005,93.0792,570749.0
2018-09-13 09:30:00,113.37,113.93,113.35,113.91,334315.0,93.3509,93.812,93.3344,93.7955,334315.0
2018-09-13 09:35:00,113.9,113.94,113.75,113.87,197409.0,93.7873,93.8202,93.6638,93.7626,197409.0
2018-09-13 09:40:00,113.88,114.13,113.88,114.04,214510.0,93.7708,93.9767,93.7708,93.9026,214510.0
2018-09-13 09:45:00,114.06,114.11,113.9,114.03,140986.0,93.919,93.9602,93.7873,93.8943,140986.0
2018-09-13 09:50:00,114.02,114.06,113.91,114.01,121083.0,93.8861,93.919,93.7955,93.8779,121083.0
2018-09-13 09:55:00,114.01,114.02,113.85,113.89,102742.0,93.8779,93.8861,93.7461,93.7791,102742.0
2018-09-13 10:00:00,113.89,113.93,113.83,113.84,91483.0,93.7791,93.812,93.7297,93.7379,91483.0
2018-09-13 10:05:00,113.85,113.99,113.81,113.95,86215.0,93.7461,93.8614,93.7132,93.8285,86215.0
2018-09-13 10:10:00,113.96,114.04,113.93,113.94,104745.0,93.8367,93.9026,93.812,93.8202,104745.0
2018-09-13 10:15:00,113.94,114.0,113.72,113.74,195140.0,93.8202,93.8696,93.6391,93.6555,195140.0
2018-09-13 10:20:00,113.74,113.74,113.6,113.61,85860.0,93.6555,93.6555,93.5403,93.5485,85860.0
2018-09-13 10:25:00,113.61,113.7,113.49,113.52,116520.0,93.5485,93.6226,93.4497,93.4744,116520.0
2018-09-13 10:30:00,113.52,113.58,113.44,113.46,103271.0,93.4744,93.5238,93.4085,93.425,103271.0
2018-09-13 10:35:00,113.47,113.47,113.11,113.17,114575.0,93.4332,93.4332,93.1368,93.1862,114575.0
2018-09-13 10:40:00,113.15,113.28,113.11,113.26,77552.0,93.1697,93.2768,93.1368,93.2603,77552.0
2018-09-13 10:45:00,113.26,113.27,113.01,113.03,91520.0,93.2603,93.2685,93.0545,93.0709,91520.0
2018-09-13 10:50:00,113.03,113.11,112.99,113.03,99957.0,93.0709,93.1368,93.038,93.0709,99957.0
2018-09-13 10:55:00,113.04,113.04,112.85,112.91,110052.0,93.0792,93.0792,92.9227,92.9721,110052.0
2018-09-13 11:00:00,112.92,112.96,112.78,112.9,160348.0,92.9803,93.0133,92.8651,92.9639,160348.0
2018-09-13 11:05:00,112.9,113.05,112.9,113.02,99768.0,92.9639,93.0874,92.9639,93.0627,99768.0
2018-09-13 11:10:00,113.02,113.07,112.93,112.94,101942.0,93.0627,93.1039,92.9886,92.9968,101942.0
2018-09-13 11:15:00,112.93,112.93,112.77,112.78,81203.0,92.9886,92.9886,92.8568,92.8651,81203.0
2018-09-13 11:20:00,112.78,112.88,112.67,112.83,135510.0,92.8651,92.9474,92.7745,92.9062,135510.0
2018-09-13 11:25:00,112.84,112.85,112.68,112.71,105996.0,92.9145,92.9227,92.7827,92.8074,105996.0
2018-09-13 11:30:00,112.72,112.86,112.7,112.84,84806.0,92.8157,92.9309,92.7992,92.9145,84806.0
2018-09-13 11:35:00,112.85,113.05,112.78,113.05,133646.0,92.9227,93.0874,92.8651,93.0874,133646.0
2018-09-13 11:40:00,113.05,113.12,113.0,113.06,76345.0,93.0874,93.145,93.0462,93.0956,76345.0
2018-09-13 11:45:00,113.06,113.13,113.02,113.07,69266.0,93.0956,93.1533,93.0627,93.1039,69266.0
2018-09-13 11:50:00,113.08,113.13,113.02,113.05,64757.0,93.1121,93.1533,93.0627,93.0874,64757.0
2018-09-13 11:55:00,113.05,113.24,113.05,113.24,74351.0,93.0874,93.2438,93.0874,93.2438,74351.0
2018-09-13 12:00:00,113.25,113.34,113.2,113.22,86984.0,93.2521,93.3262,93.2109,93.2274,86984.0
2018-09-13 12:05:00,113.22,113.25,113.09,113.12,65492.0,93.2274,93.2521,93.1203,93.145,65492.0
2018-09-13 12:10:00,113.12,113.21,113.06,113.21,70538.0,93.145,93.2191,93.0956,93.2191,70538.0
2018-09-13 12:15:00,113.2,113.24,113.14,113.15,53277.0,93.2109,93.2438,93.1615,93.1697,53277.0
2018-09-13 12:20:00,113.14,113.19,113.09,113.12,40410.0,93.1615,93.2027,93.1203,93.145,40410.0
2018-09-13 12:25:00,113.11,113.19,113.08,113.14,32351.0,93.1368,93.2027,93.1121,93.1615,32351.0
2018-09-13 12:30:00,113.14,113.15,113.06,113.08,49553.0,93.1615,93.1697,93.0956,93.1121,49553.0
2018-09-13 12:35:00,113.07,113.14,113.06,113.07,39810.0,93.1039,93.1615,93.0956,93.1039,39810.0
2018-09-13 12:40:00,113.07,113.14,113.05,113.08,42267.0,93.1039,93.1615,93.0874,93.1121,42267.0
2018-09-13 12:45:00,113.07,113.13,113.03,113.05,38481.0,93.1039,93.1533,93.0709,93.0874,38481.0
2018-09-13 12:50:00,113.04,113.09,113.0,113.04,31632.0,93.0792,93.1203,93.0462,93.0792,31632.0
2018-09-13 12:55:00,113.03,113.13,113.02,113.04,60558.0,93.0709,93.1533,93.0627,93.0792,60558.0
2018-09-13 13:00:00,113.05,113.06,112.99,113.0,49841.0,93.0874,93.0956,93.038,93.0462,49841.0
2018-09-13 13:05:00,113.0,113.04,112.87,112.87,93820.0,93.0462,93.0792,92.9392,92.9392,93820.0
2018-09-13 13:10:00,112.88,113.02,112.86,113.01,70432.0,92.9474,93.0627,92.9309,93.0545,70432.0
2018-09-13 13:15:00,113.01,113.77,113.0,113.72,527285.0,93.0545,93.6802,93.0462,93.6391,527285.0
2018-09-13 13:20:00,113.71,113.74,113.3,113.47,334275.0,93.6308,93.6555,93.2932,93.4332,334275.0
2018-09-13 13:25:00,113.47,113.47,113.22,113.33,109638.0,93.4332,93.4332,93.2274,93.3179,109638.0
2018-09-13 13:30:00,113.32,113.48,113.32,113.43,123016.0,93.3097,93.4415,93.3097,93.4003,123016.0
2018-09-13 13:35:00,113.43,113.51,113.38,113.46,100431.0,93.4003,93.4662,93.3591,93.425,100431.0
2018-09-13 13:40:00,113.46,113.78,113.44,113.76,151516.0,93.425,93.6885,93.4085,93.672,151516.0
2018-09-13 13:45:00,113.76,113.92,113.62,113.64,180628.0,93.672,93.8038,93.5567,93.5732,180628.0
2018-09-13 13:50:00,113.64,113.64,113.47,113.51,94171.0,93.5732,93.5732,93.4332,93.4662,94171.0
2018-09-13 13:55:00,113.52,113.54,113.36,113.37,107882.0,93.4744,93.4909,93.3426,93.3509,107882.0
2018-09-13 14:00:00,113.38,113.57,113.38,113.47,107051.0,93.3591,93.5156,93.3591,93.4332,107051.0
2018-09-13 14:05:00,113.47,113.47,113.33,113.39,79940.0,93.4332,93.4332,93.3179,93.3673,79940.0
2018-09-13 14:10:00,113.39,113.45,113.36,113.37,149305.0,93.3673,93.4168,93.3426,93.3509,149305.0
2018-09-13 14:15:00,113.37,113.42,113.27,113.3,145353.0,93.3509,93.3921,93.2685,93.2932,145353.0
2018-09-13 14:20:00,113.3,113.57,113.28,113.55,138361.0,93.2932,93.5156,93.2768,93.4991,138361.0
2018-09-13 14:25:00,113.55,113.6,113.46,113.46,80036.0,93.4991,93.5403,93.425,93.425,80036.0
2018-09-13 14:30:00,113.46,113.53,113.44,113.53,65381.0,93.425,93.4826,93.4085,93.4826,65381.0
2018-09-13 14:35:00,113.52,113.57,113.47,113.57,81974.0,93.4744,93.5156,93.4332,93.5156,81974.0
2018-09-13 14:40:00,113.57,113.65,113.56,113.64,63347.0,93.5156,93.5814,93.5073,93.5732,63347.0
2018-09-13 14:45:00,113.64,113.7,113.62,113.65,62985.0,93.5732,93.6226,93.5567,93.5814,62985.0
2018-09-13 14:50:00,113.64,113.67,113.62,113.64,71070.0,93.5732,93.5979,93.5567,93.5732,71070.0
2018-09-13 14:55:00,113.64,113.73,113.61,113.73,71420.0,93.5732,93.6473,93.5485,93.6473,71420.0
2018-09-13 15:00:00,113.73,113.79,113.72,113.74,103083.0,93.6473,93.6967,93.6391,93.6555,103083.0
2018-09-13 15:05:00,113.75,113.75,113.64,113.67,83951.0,93.6638,93.6638,93.5732,93.5979,83951.0
2018-09-13 15:10:00,113.66,113.71,113.62,113.64,106186.0,93.5897,93.6308,93.5567,93.5732,106186.0
2018-09-13 15:15:00,113.65,113.87,113.64,113.86,145555.0,93.5814,93.7626,93.5732,93.7544,145555.0
2018-09-13 15:20:00,113.86,113.88,113.81,113.84,160809.0,93.7544,93.7708,93.7132,93.7379,160809.0
2018-09-13 15:25:00,113.83,113.83,113.67,113.68,85623.0,93.7297,93.7297,93.5979,93.6061,85623.0
2018-09-13 15:30:00,113.68,113.72,113.63,113.68,198528.0,93.6061,93.6391,93.565,93.6061,198528.0
2018-09-13 15:35:00,113.68,113.72,113.54,113.55,136880.0,93.6061,93.6391,93.4909,93.4991,136880.0
2018-09-13 15:40:00,113.55,113.61,113.51,113.54,102840.0,93.4991,93.5485,93.4662,93.4909,102840.0
2018-09-13 15:45:00,113.55,113.55,113.47,113.49,167953.0,93.4991,93.4991,93.4332,93.4497,167953.0
2018-09-13 15:50:00,113.5,113.52,113.41,113.5,279975.0,93.4579,93.4744,93.3838,93.4579,279975.0
2018-09-13 15:55:00,113.5,113.59,113.47,113.58,485481.0,93.4579,93.532,93.4332,93.5238,485481.0
2018-09-14 09:30:00,113.81,114.49,113.81,114.3,327789.0,93.7132,94.2731,93.7132,94.1167,327789.0
2018-09-14 09:35:00,114.29,114.34,114.12,114.18,165978.0,94.1084,94.1496,93.9684,94.0179,165978.0
2018-09-14 09:40:00,114.18,114.39,114.12,114.16,175803.0,94.0179,94.1908,93.9684,94.0014,175803.0
2018-09-14 09:45:00,114.16,114.3,114.02,114.05,155144.0,94.0014,94.1167,93.8861,93.9108,155144.0
2018-09-14 09:50:00,114.05,114.15,114.0,114.0,117446.0,93.9108,93.9931,93.8696,93.8696,117446.0
2018-09-14 09:55:00,114.01,114.1,113.9,114.07,120090.0,93.8779,93.952,93.7873,93.9273,120090.0
2018-09-14 10:00:00,114.08,114.16,113.98,114.04,91139.0,93.9355,94.0014,93.8532,93.9026,91139.0
2018-09-14 10:05:00,114.03,114.07,113.88,113.9,128380.0,93.8943,93.9273,93.7708,93.7873,128380.0
2018-09-14 10:10:00,113.91,114.05,113.9,114.0,112565.0,93.7955,93.9108,93.7873,93.8696,112565.0
2018-09-14 10:15:00,114.0,114.11,113.89,113.97,101672.0,93.8696,93.9602,93.7791,93.8449,101672.0
2018-09-14 10:20:00,113.96,114.01,113.85,113.86,73544.0,93.8367,93.8779,93.7461,93.7544,73544.0
2018-09-14 10:25:00,113.87,113.92,113.78,113.8,92465.0,93.7626,93.8038,93.6885,93.705,92465.0
2018-09-14 10:30:00,113.81,113.83,113.67,113.69,93478.0,93.7132,93.7297,93.5979,93.6144,93478.0
2018-09-14 10:35:00,113.69,113.81,113.67,113.7,99294.0,93.6144,93.7132,93.5979,93.6226,99294.0
2018-09-14 10:40:00,113.7,113.72,113.6,113.66,87423.0,93.6226,93.6391,93.5403,93.5897,87423.0
2018-09-14 10:45:00,113.66,113.67,113.61,113.65,69759.0,93.5897,93.5979,93.5485,93.5814,69759.0
2018-09-14 10:50:00,113.66,113.76,113.64,113.72,93699.0,93.5897,93.672,93.5732,93.6391,93699.0
2018-09-14 10:55:00,113.72,113.74,113.51,113.59,96494.0,93.6391,93.6555,93.4662,93.532,96494.0
2018-09-14 11:00:00,113.6,113.74,113.55,113.72,102259.0,93.5403,93.6555,93.4991,93.6391,102259.0
2018-09-14 11:05:00,113.71,113.82,113.71,113.8,74078.0,93.6308,93.7214,93.6308,93.705,74078.0
2018-09-14 11:10:00,113.8,113.87,113.77,113.83,78208.0,93.705,93.7626,93.6802,93.7297,78208.0
2018-09-14 11:15:00,113.84,113.9,113.82,113.84,74506.0,93.7379,93.7873,93.7214,93.7379,74506.0
2018-09-14 11:20:00,113.84,113.95,113.84,113.91,87687.0,93.7379,93.8285,93.7379,93.7955,87687.0
2018-09-14 11:25:00,113.91,113.96,113.86,113.88,55764.0,93.7955,93.8367,93.7544,93.7708,55764.0
2018-09-14 11:30:00,113.89,113.94,113.86,113.91,59969.0,93.7791,93.8202,93.7544,93.7955,59969.0
2018-09-14 11:35:00,113.91,113.92,113.83,113.87,61575.0,93.7955,93.8038,93.7297,93.7626,61575.0
2018-09-14 11:40:00,113.87,113.87,113.72,113.73,96501.0,93.7626,93.7626,93.6391,93.6473,96501.0
2018-09-14 11:45:00,113.72,113.74,113.65,113.69,121493.0,93.6391,93.6555,93.5814,93.6144,121493.0
2018-09-14 11:50:00,113.69,113.72,113.64,113.65,143574.0,93.6144,93.6391,93.5732,93.5814,143574.0
2018-09-14 11:55:00,113.65,113.66,113.63,113.66,54747.0,93.5814,93.5897,93.565,93.5897,54747.0
2018-09-14 12:00:00,113.66,113.67,113.4,113.42,235522.0,93.5897,93.5979,93.3756,93.3921,235522.0
2018-09-14 12:05:00,113.42,113.59,113.29,113.41,145898.0,93.3921,93.532,93.285,93.3838,145898.0
2018-09-14 12:10:00,113.41,113.59,113.3,113.33,168713.0,93.3838,93.532,93.2932,93.3179,168713.0
2018-09-14 12:15:00,113.33,113.4,113.27,113.28,138934.0,93.3179,93.3756,93.2685,93.2768,138934.0
2018-09-14 12:20:00,113.28,113.37,113.23,113.33,89776.0,93.2768,93.3509,93.2356,93.3179,89776.0
2018-09-14 12:25:00,113.34,113.41,113.32,113.35,100060.0,93.3262,93.3838,93.3097,93.3344,100060.0
2018-09-14 12:30:00,113.35,113.48,113.33,113.47,82827.0,93.3344,93.4415,93.3179,93.4332,82827.0
2018-09-14 12:35:00,113.48,113.51,113.44,113.48,50642.0,93.4415,93.4662,93.4085,93.4415,50642.0
2018-09-14 12:40:00,113.48,113.58,113.48,113.5,62671.0,93.4415,93.5238,93.4415,93.4579,62671.0
2018-09-14 12:45:00,113.5,113.56,113.48,113.53,65327.0,93.4579,93.5073,93.4415,93.4826,65327.0
2018-09-14 12:50:00,113.52,113.53,113.46,113.51,66920.0,93.4744,93.4826,93.425,93.4662,66920.0
2018-09-14 12:55:00,113.51,113.56,113.43,113.43,55570.0,93.4662,93.5073,93.4003,93.4003,55570.0
2018-09-14 13:00:00,113.42,113.45,113.38,113.39,56113.0,93.3921,93.4168,93.3591,93.3673,56113.0
2018-09-14 13:05:00,113.38,113.4,113.28,113.31,63821.0,93.3591,93.3756,93.2768,93.3015,63821.0
2018-09-14 13:10:00,113.3,113.38,113.26,113.33,43081.0,93.2932,93.3591,93.2603,93.3179,43081.0
2018-09-14 13:15:00,113.33,113.39,113.31,113.35,72364.0,93.3179,93.3673,93.3015,93.3344,72364.0
2018-09-14 13:20:00,113.35,113.37,113.32,113.33,65197.0,93.3344,93.3509,93.3097,93.3179,65197.0
2018-09-14 13:25:00,113.34,113.39,113.34,113.35,44118.0,93.3262,93.3673,93.3262,93.3344,44118.0
2018-09-14 13:30:00,113.34,113.41,113.34,113.37,57742.0,93.3262,93.3838,93.3262,93.3509,57742.0
2018-09-14 13:35:00,113.38,113.42,113.38,113.38,45571.0,93.3591,93.3921,93.3591,93.3591,45571.0
2018-09-14 13:40:00,113.39,113.44,113.38,113.44,29966.0,93.3673,93.4085,93.3591,93.4085,29966.0
2018-09-14 13:45:00,113.45,113.45,113.41,113.44,39641.0,93.4168,93.4168,93.3838,93.4085,39641.0
2018-09-14 13:50:00,113.44,113.47,113.43,113.46,53986.0,93.4085,93.4332,93.4003,93.425,53986.0
2018-09-14 13:55:00,113.45,113.46,113.42,113.45,61343.0,93.4168,93.425,93.3921,93.4168,61343.0
2018-09-14 14:00:00,113.45,113.49,113.42,113.45,68322.0,93.4168,93.4497,93.3921,93.4168,68322.0
2018-09-14 14:05:00,113.45,113.49,113.44,113.48,45606.0,93.4168,93.4497,93.4085,93.4415,45606.0
2018-09-14 14:10:00,113.48,113.51,113.46,113.51,53359.0,93.4415,93.4662,93.425,93.4662,53359.0
2018-09-14 14:15:00,113.5,113.56,113.49,113.52,57814.0,93.4579,93.5073,93.4497,93.4744,57814.0
2018-09-14 14:20:00,113.53,113.56,113.5,113.56,56937.0,93.4826,93.5073,93.4579,93.5073,56937.0
2018-09-14 14:25:00,113.56,113.57,113.5,113.54,47543.0,93.5073,93.5156,93.4579,93.4909,47543.0
2018-09-14 14:30:00,113.53,113.54,113.48,113.49,59898.0,93.4826,93.4909,93.4415,93.4497,59898.0
2018-09-14 14:35:00,113.5,113.54,113.46,113.53,134226.0,93.4579,93.4909,93.425,93.4826,134226.0
2018-09-14 14:40:00,113.54,113.55,113.45,113.48,40176.0,93.4909,93.4991,93.4168,93.4415,40176.0
2018-09-14 14:45:00,113.48,113.52,113.45,113.5,57122.0,93.4415,93.4744,93.4168,93.4579,57122.0
2018-09-14 14:50:00,113.51,113.54,113.48,113.53,40651.0,93.4662,93.4909,93.4415,93.4826,40651.0
2018-09-14 14:55:00,113.54,113.59,113.53,113.56,35503.0,93.4909,93.532,93.4826,93.5073,35503.0
2018-09-14 15:00:00,113.55,113.59,113.52,113.54,47812.0,93.4991,93.532,93.4744,93.4909,47812.0
2018-09-14 15:05:00,113.54,113.54,113.51,113.53,30719.0,93.4909,93.4909,93.4662,93.4826,30719.0
2018-09-14 15:10:00,113.53,113.57,113.52,113.55,57002.0,93.4826,93.5156,93.4744,93.4991,57002.0
2018-09-14 15:15:00,113.54,113.56,113.49,113.55,71932.0,93.4909,93.5073,93.4497,93.4991,71932.0
2018-09-14 15:20:00,113.54,113.54,113.48,113.49,62061.0,93.4909,93.4909,93.4415,93.4497,62061.0
2018-09-14 15:25:00,113.5,113.52,113.45,113.48,66653.0,93.4579,93.4744,93.4168,93.4415,66653.0
2018-09-14 15:30:00,113.48,113.56,113.48,113.54,84216.0,93.4415,93.5073,93.4415,93.4909,84216.0
2018-09-14 15:35:00,113.55,113.55,113.48,113.54,69569.0,93.4991,93.4991,93.4415,93.4909,69569.0
2018-09-14 15:40:00,113.54,113.54,113.48,113.5,107786.0,93.4909,93.4909,93.4415,93.4579,107786.0
2018-09-14 15:45:00,113.5,113.51,113.45,113.48,208109.0,93.4579,93.4662,93.4168,93.4415,208109.0
2018-09-14 15:50:00,113.48,113.53,113.46,113.52,141768.0,93.4415,93.4826,93.425,93.4744,141768.0
2018-09-14 15:55:00,113.51,113.6,113.48,113.52,475107.0,93.4662,93.5403,93.4415,93.4744,475107.0
2018-09-17 09:30:00,113.76,114.31,113.61,114.27,270107.0,93.672,94.1249,93.5485,94.092,270107.0
2018-09-17 09:35:00,114.27,114.43,114.16,114.3,218322.0,94.092,94.2237,94.0014,94.1167,218322.0
2018-09-17 09:40:00,114.31,114.32,114.04,114.06,195901.0,94.1249,94.1331,93.9026,93.919,195901.0
2018-09-17 09:45:00,114.06,114.07,113.87,113.89,129926.0,93.919,93.9273,93.7626,93.7791,129926.0
2018-09-17 09:50:00,113.89,113.89,113.59,113.65,155155.0,93.7791,93.7791,93.532,93.5814,155155.0
2018-09-17 09:55:00,113.66,113.66,113.46,113.55,117918.0,93.5897,93.5897,93.425,93.4991,117918.0
2018-09-17 10:00:00,113.56,113.59,113.39,113.4,143004.0,93.5073,93.532,93.3673,93.3756,143004.0
2018-09-17 10:05:00,113.4,113.51,113.37,113.51,134585.0,93.3756,93.4662,93.3509,93.4662,134585.0
2018-09-17 10:10:00,113.51,113.66,113.51,113.62,146683.0,93.4662,93.5897,93.4662,93.5567,146683.0
2018-09-17 10:15:00,113.62,113.62,113.48,113.6,90734.0,93.5567,93.5567,93.4415,93.5403,90734.0
2018-09-17 10:20:00,113.61,113.73,113.47,113.48,144417.0,93.5485,93.6473,93.4332,93.4415,144417.0
2018-09-17 10:25:00,113.48,113.59,113.39,113.41,144858.0,93.4415,93.532,93.3673,93.3838,144858.0
2018-09-17 10:30:00,113.41,113.53,113.4,113.47,92237.0,93.3838,93.4826,93.3756,93.4332,92237.0
2018-09-17 10:35:00,113.47,113.58,113.47,113.5,82143.0,93.4332,93.5238,93.4332,93.4579,82143.0
2018-09-17 10:40:00,113.5,113.56,113.39,113.44,97207.0,93.4579,93.5073,93.3673,93.4085,97207.0
2018-09-17 10:45:00,113.44,113.51,113.41,113.46,71646.0,93.4085,93.4662,93.3838,93.425,71646.0
2018-09-17 10:50:00,113.46,113.48,113.33,113.33,81175.0,93.425,93.4415,93.3179,93.3179,81175.0
2018-09-17 10:55:00,113.33,113.47,113.32,113.37,63938.0,93.3179,93.4332,93.3097,93.3509,63938.0
2018-09-17 11:00:00,113.36,113.43,113.3,113.42,61696.0,93.3426,93.4003,93.2932,93.3921,61696.0
2018-09-17 11:05:00,113.42,113.51,113.4,113.5,91192.0,93.3921,93.4662,93.3756,93.4579,91192.0
2018-09-17 11:10:00,113.5,113.51,113.4,113.48,101238.0,93.4579,93.4662,93.3756,93.4415,101238.0
2018-09-17 11:15:00,113.49,113.55,113.46,113.52,142985.0,93.4497,93.4991,93.425,93.4744,142985.0
2018-09-17 11:20:00,113.53,113.61,113.52,113.55,93740.0,93.4826,93.5485,93.4744,93.4991,93740.0
2018-09-17 11:25:00,113.55,113.58,113.44,113.48,54002.0,93.4991,93.5238,93.4085,93.4415,54002.0
2018-09-17 11:30:00,113.48,113.5,113.41,113.47,54421.0,93.4415,93.4579,93.3838,93.4332,54421.0
2018-09-17 11:35:00,113.47,113.52,113.43,113.47,59350.0,93.4332,93.4744,93.4003,93.4332,59350.0
2018-09-17 11:40:00,113.47,113.51,113.43,113.47,103431.0,93.4332,93.4662,93.4003,93.4332,103431.0
2018-09-17 11:45:00,113.48,113.49,113.41,113.47,63149.0,93.4415,93.4497,93.3838,93.4332,63149.0
2018-09-17 11:50:00,113.48,113.57,113.48,113.54,64310.0,93.4415,93.5156,93.4415,93.4909,64310.0
2018-09-17 11:55:00,113.55,113.61,113.54,113.54,43040.0,93.4991,93.5485,93.4909,93.4909,43040.0
2018-09-17 12:00:00,113.54,113.55,113.48,113.53,46271.0,93.4909,93.4991,93.4415,93.4826,46271.0
2018-09-17 12:05:00,113.54,113.54,113.43,113.46,38094.0,93.4909,93.4909,93.4003,93.425,38094.0
2018-09-17 12:10:00,113.45,113.51,113.44,113.51,47932.0,93.4168,93.4662,93.4085,93.4662,47932.0
2018-09-17 12:15:00,113.5,113.57,113.49,113.57,42613.0,93.4579,93.5156,93.4497,93.5156,42613.0
2018-09-17 12:20:00,113.57,113.6,113.51,113.58,51072.0,93.5156,93.5403,93.4662,93.5238,51072.0
2018-09-17 12:25:00,113.58,113.64,113.56,113.58,52846.0,93.5238,93.5732,93.5073,93.5238,52846.0
2018-09-17 12:30:00,113.59,113.6,113.48,113.51,42232.0,93.532,93.5403,93.4415,93.4662,42232.0
2018-09-17 12:35:00,113.52,113.56,113.5,113.52,30891.0,93.4744,93.5073,93.4579,93.4744,30891.0
2018-09-17 12:40:00,113.53,113.55,113.5,113.55,34736.0,93.4826,93.4991,93.4579,93.4991,34736.0
2018-09-17 12:45:00,113.54,113.56,113.5,113.51,37255.0,93.4909,93.5073,93.4579,93.4662,37255.0
2018-09-17 12:50:00,113.51,113.61,113.51,113.52,41066.0,93.4662,93.5485,93.4662,93.4744,41066.0
2018-09-17 12:55:00,113.51,113.63,113.48,113.57,62105.0,93.4662,93.565,93.4415,93.5156,62105.0
2018-09-17 13:00:00,113.57,113.62,113.53,113.56,39384.0,93.5156,93.5567,93.4826,93.5073,39384.0
2018-09-17 13:05:00,113.56,113.62,113.55,113.61,43623.0,93.5073,93.5567,93.4991,93.5485,43623.0
2018-09-17 13:10:00,113.61,113.64,113.57,113.59,100607.0,93.5485,93.5732,93.5156,93.532,100607.0
2018-09-17 13:15:00,113.59,113.67,113.58,113.66,100925.0,93.532,93.5979,93.5238,93.5897,100925.0
2018-09-17 13:20:00,113.66,113.74,113.65,113.71,62206.0,93.5897,93.6555,93.5814,93.6308,62206.0
2018-09-17 13:25:00,113.7,113.75,113.7,113.74,33088.0,93.6226,93.6638,93.6226,93.6555,33088.0
2018-09-17 13:30:00,113.74,113.75,113.69,113.73,49805.0,93.6555,93.6638,93.6144,93.6473,49805.0
2018-09-17 13:35:00,113.73,113.75,113.7,113.7,56026.0,93.6473,93.6638,93.6226,93.6226,56026.0
2018-09-17 13:40:00,113.71,113.77,113.7,113.75,49082.0,93.6308,93.6802,93.6226,93.6638,49082.0
2018-09-17 13:45:00,113.76,113.89,113.75,113.85,71982.0,93.672,93.7791,93.6638,93.7461,71982.0
2018-09-17 13:50:00,113.85,113.96,113.83,113.96,44602.0,93.7461,93.8367,93.7297,93.8367,44602.0
2018-09-17 13:55:00,113.95,113.98,113.92,113.93,58923.0,93.8285,93.8532,93.8038,93.812,58923.0
2018-09-17 14:00:00,113.93,113.94,113.85,113.85,93396.0,93.812,93.8202,93.7461,93.7461,93396.0
2018-09-17 14:05:00,113.85,113.89,113.77,113.77,62686.0,93.7461,93.7791,93.6802,93.6802,62686.0
2018-09-17 14:10:00,113.76,113.83,113.74,113.83,81523.0,93.672,93.7297,93.6555,93.7297,81523.0
2018-09-17 14:15:00,113.82,113.85,113.76,113.79,90142.0,93.7214,93.7461,93.672,93.6967,90142.0
2018-09-17 14:20:00,113.79,113.86,113.78,113.84,69846.0,93.6967,93.7544,93.6885,93.7379,69846.0
2018-09-17 14:25:00,113.84,113.91,113.83,113.89,54881.0,93.7379,93.7955,93.7297,93.7791,54881.0
2018-09-17 14:30:00,113.88,113.94,113.85,113.94,45465.0,93.7708,93.8202,93.7461,93.8202,45465.0
2018-09-17 14:35:00,113.94,114.02,113.94,114.02,46376.0,93.8202,93.8861,93.8202,93.8861,46376.0
2018-09-17 14:40:00,114.01,114.07,114.01,114.03,53544.0,93.8779,93.9273,93.8779,93.8943,53544.0
2018-09-17 14:45:00,114.04,114.09,114.0,114.08,105318.0,93.9026,93.9437,93.8696,93.9355,105318.0
2018-09-17 14:50:00,114.09,114.09,114.01,114.04,110327.0,93.9437,93.9437,93.8779,93.9026,110327.0
2018-09-17 14:55:00,114.04,114.05,113.89,113.93,98459.0,93.9026,93.9108,93.7791,93.812,98459.0
2018-09-17 15:00:00,113.94,113.95,113.87,113.89,80380.0,93.8202,93.8285,93.7626,93.7791,80380.0
2018-09-17 15:05:00,113.89,113.91,113.86,113.89,61348.0,93.7791,93.7955,93.7544,93.7791,61348.0
2018-09-17 15:10:00,113.88,113.9,113.85,113.86,81605.0,93.7708,93.7873,93.7461,93.7544,81605.0
2018-09-17 15:15:00,113.87,113.89,113.83,113.83,71495.0,93.7626,93.7791,93.7297,93.7297,71495.0
2018-09-17 15:20:00,113.83,113.86,113.78,113.84,62352.0,93.7297,93.7544,93.6885,93.7379,62352.0
2018-09-17 15:25:00,113.83,113.87,113.78,113.79,80589.0,93.7297,93.7626,93.6885,93.6967,80589.0
2018-09-17 15:30:00,113.79,113.87,113.76,113.81,61747.0,93.6967,93.7626,93.672,93.7132,61747.0
2018-09-17 15:35:00,113.82,113.83,113.77,113.79,67927.0,93.7214,93.7297,93.6802,93.6967,67927.0
2018-09-17 15:40:00,113.78,113.84,113.72,113.83,99106.0,93.6885,93.7379,93.6391,93.7297,99106.0
2018-09-17 15:45:00,113.83,113.93,113.83,113.9,160680.0,93.7297,93.812,93.7297,93.7873,160680.0
2018-09-17 15:50:00,113.89,113.89,113.77,113.78,135749.0,93.7791,93.7791,93.6802,93.6885,135749.0
2018-09-17 15:55:00,113.78,113.87,113.71,113.87,395767.0,93.6885,93.7626,93.6308,93.7626,395767.0
2018-09-18 09:30:00,114.33,114.37,113.88,114.01,270300.0,94.1414,94.1743,93.7708,93.8779,270300.0
2018-09-18 09:35:00,114.0,114.09,113.91,114.01,106664.0,93.8696,93.9437,93.7955,93.8779,106664.0
2018-09-18 09:40:00,114.01,114.09,113.84,113.87,123803.0,93.8779,93.9437,93.7379,93.7626,123803.0
2018-09-18 09:45:00,113.87,113.98,113.77,113.85,175559.0,93.7626,93.8532,93.6802,93.7461,175559.0
2018-09-18 09:50:00,113.85,113.87,113.68,113.7,158501.0,93.7461,93.7626,93.6061,93.6226,158501.0
2018-09-18 09:55:00,113.71,113.84,113.68,113.75,99936.0,93.6308,93.7379,93.6061,93.6638,99936.0
2018-09-18 10:00:00,113.76,113.79,113.56,113.64,154729.0,93.672,93.6967,93.5073,93.5732,154729.0
2018-09-18 10:05:00,113.65,113.75,113.64,113.69,103864.0,93.5814,93.6638,93.5732,93.6144,103864.0
2018-09-18 10:10:00,113.7,113.98,113.63,113.97,127209.0,93.6226,93.8532,93.565,93.8449,127209.0
2018-09-18 10:15:00,113.97,114.03,113.82,114.03,104406.0,93.8449,93.8943,93.7214,93.8943,104406.0
2018-09-18 10:20:00,114.04,114.23,114.04,114.16,130000.0,93.9026,94.059,93.9026,94.0014,130000.0
2018-09-18 10:25:00,114.17,114.21,114.06,114.13,66238.0,94.0096,94.0426,93.919,93.9767,66238.0
2018-09-18 10:30:00,114.14,114.27,114.14,114.16,134675.0,93.9849,94.092,93.9849,94.0014,134675.0
2018-09-18 10:35:00,114.17,114.19,114.08,114.14,82429.0,94.0096,94.0261,93.9355,93.9849,82429.0
2018-09-18 10:40:00,114.14,114.38,114.11,114.35,150932.0,93.9849,94.1825,93.9602,94.1578,150932.0
2018-09-18 10:45:00,114.34,114.39,114.24,114.32,63823.0,94.1496,94.1908,94.0673,94.1331,63823.0
2018-09-18 10:50:00,114.32,114.33,114.2,114.25,70227.0,94.1331,94.1414,94.0343,94.0755,70227.0
2018-09-18 10:55:00,114.25,114.31,114.22,114.31,78511.0,94.0755,94.1249,94.0508,94.1249,78511.0
2018-09-18 11:00:00,114.32,114.4,114.2,114.23,80574.0,94.1331,94.199,94.0343,94.059,80574.0
2018-09-18 11:05:00,114.22,114.37,114.21,114.32,66444.0,94.0508,94.1743,94.0426,94.1331,66444.0
2018-09-18 11:10:00,114.32,114.39,114.28,114.34,82264.0,94.1331,94.1908,94.1002,94.1496,82264.0
2018-09-18 11:15:00,114.34,114.49,114.32,114.49,72070.0,94.1496,94.2731,94.1331,94.2731,72070.0
2018-09-18 11:20:00,114.49,114.52,114.44,114.5,66610.0,94.2731,94.2978,94.2319,94.2813,66610.0
2018-09-18 11:25:00,114.51,114.53,114.42,114.5,67000.0,94.2896,94.306,94.2155,94.2813,67000.0
2018-09-18 11:30:00,114.5,114.52,114.4,114.44,61304.0,94.2813,94.2978,94.199,94.2319,61304.0
2018-09-18 11:35:00,114.44,114.47,114.38,114.45,60832.0,94.2319,94.2566,94.1825,94.2402,60832.0
2018-09-18 11:40:00,114.45,114.53,114.43,114.52,70542.0,94.2402,94.306,94.2237,94.2978,70542.0
2018-09-18 11:45:00,114.51,114.55,114.5,114.53,76039.0,94.2896,94.3225,94.2813,94.306,76039.0
2018-09-18 11:50:00,114.53,114.57,114.5,114.53,45822.0,94.306,94.339,94.2813,94.306,45822.0
2018-09-18 11:55:00,114.54,114.59,114.51,114.52,65628.0,94.3143,94.3555,94.2896,94.2978,65628.0
2018-09-18 12:00:00,114.53,114.66,114.53,114.54,104898.0,94.306,94.4131,94.306,94.3143,104898.0
2018-09-18 12:05:00,114.55,114.57,114.51,114.52,54238.0,94.3225,94.339,94.2896,94.2978,54238.0
2018-09-18 12:10:00,114.52,114.58,114.49,114.57,46726.0,94.2978,94.3472,94.2731,94.339,46726.0
2018-09-18 12:15:00,114.57,114.63,114.54,114.63,41794.0,94.339,94.3884,94.3143,94.3884,41794.0
2018-09-18 12:20:00,114.63,114.64,114.51,114.52,59009.0,94.3884,94.3966,94.2896,94.2978,59009.0
2018-09-18 12:25:00,114.52,114.52,114.39,114.41,78472.0,94.2978,94.2978,94.1908,94.2072,78472.0
2018-09-18 12:30:00,114.41,114.49,114.4,114.47,41450.0,94.2072,94.2731,94.199,94.2566,41450.0
2018-09-18 12:35:00,114.46,114.47,114.4,114.43,44750.0,94.2484,94.2566,94.199,94.2237,44750.0
2018-09-18 12:40:00,114.43,114.49,114.41,114.44,29447.0,94.2237,94.2731,94.2072,94.2319,29447.0
2018-09-18 12:45:00,114.45,114.48,114.41,114.47,76595.0,94.2402,94.2649,94.2072,94.2566,76595.0
2018-09-18 12:50:00,114.46,114.5,114.44,114.49,35807.0,94.2484,94.2813,94.2319,94.2731,35807.0
2018-09-18 12:55:00,114.48,114.51,114.43,114.47,31120.0,94.2649,94.2896,94.2237,94.2566,31120.0
2018-09-18 13:00:00,114.47,114.48,114.43,114.43,34276.0,94.2566,94.2649,94.2237,94.2237,34276.0
2018-09-18 13:05:00,114.44,114.45,114.37,114.39,53358.0,94.2319,94.2402,94.1743,94.1908,53358.0
2018-09-18 13:10:00,114.4,114.43,114.37,114.39,35091.0,94.199,94.2237,94.1743,94.1908,35091.0
2018-09-18 13:15:00,114.39,114.42,114.36,114.38,33349.0,94.1908,94.2155,94.1661,94.1825,33349.0
2018-09-18 13:20:00,114.37,114.38,114.33,114.35,30642.0,94.1743,94.1825,94.1414,94.1578,30642.0
2018-09-18 13:25:00,114.35,114.38,114.33,114.37,26282.0,94.1578,94.1825,94.1414,94.1743,26282.0
2018-09-18 13:30:00,114.36,114.4,114.33,114.4,55455.0,94.1661,94.199,94.1414,94.199,55455.0
2018-09-18 13:35:00,114.4,114.41,114.36,114.36,31469.0,94.199,94.2072,94.1661,94.1661,31469.0
2018-09-18 13:40:00,114.37,114.39,114.33,114.39,44612.0,94.1743,94.1908,94.1414,94.1908,44612.0
2018-09-18 13:45:00,114.39,114.39,114.31,114.36,37718.0,94.1908,94.1908,94.1249,94.1661,37718.0
2018-09-18 13:50:00,114.37,114.4,114.35,114.36,30884.0,94.1743,94.199,94.1578,94.1661,30884.0
2018-09-18 13:55:00,114.37,114.38,114.35,114.36,24960.0,94.1743,94.1825,94.1578,94.1661,24960.0
2018-09-18 14:00:00,114.36,114.36,114.29,114.33,48022.0,94.1661,94.1661,94.1084,94.1414,48022.0
2018-09-18 14:05:00,114.33,114.35,114.31,114.31,33967.0,94.1414,94.1578,94.1249,94.1249,33967.0
2018-09-18 14:10:00,114.32,114.33,114.26,114.29,49617.0,94.1331,94.1414,94.0837,94.1084,49617.0
2018-09-18 14:15:00,114.29,114.33,114.27,114.3,26017.0,94.1084,94.1414,94.092,94.1167,26017.0
2018-09-18 14:20:00,114.29,114.34,114.28,114.33,44093.0,94.1084,94.1496,94.1002,94.1414,44093.0
2018-09-18 14:25:00,114.33,114.43,114.32,114.4,39460.0,94.1414,94.2237,94.1331,94.199,39460.0
2018-09-18 14:30:00,114.4,114.42,114.36,114.36,44363.0,94.199,94.2155,94.1661,94.1661,44363.0
2018-09-18 14:35:00,114.36,114.44,114.36,114.39,31020.0,94.1661,94.2319,94.1661,94.1908,31020.0
2018-09-18 14:40:00,114.39,114.47,114.38,114.44,40917.0,94.1908,94.2566,94.1825,94.2319,40917.0
2018-09-18 14:45:00,114.44,114.48,114.37,114.37,42188.0,94.2319,94.2649,94.1743,94.1743,42188.0
2018-09-18 14:50:00,114.37,114.39,114.32,114.37,48285.0,94.1743,94.1908,94.1331,94.1743,48285.0
2018-09-18 14:55:00,114.36,114.38,114.31,114.31,41143.0,94.1661,94.1825,94.1249,94.1249,41143.0
2018-09-18 15:00:00,114.31,114.34,114.27,114.3,41650.0,94.1249,94.1496,94.092,94.1167,41650.0
2018-09-18 15:05:00,114.3,114.32,114.28,114.31,39809.0,94.1167,94.1331,94.1002,94.1249,39809.0
2018-09-18 15:10:00,114.31,114.36,114.3,114.34,56758.0,94.1249,94.1661,94.1167,94.1496,56758.0
2018-09-18 15:15:00,114.34,114.37,114.31,114.36,32719.0,94.1496,94.1743,94.1249,94.1661,32719.0
2018-09-18 15:20:00,114.36,114.5,114.35,114.48,63966.0,94.1661,94.2813,94.1578,94.2649,63966.0
2018-09-18 15:25:00,114.48,114.49,114.42,114.43,47800.0,94.2649,94.2731,94.2155,94.2237,47800.0
2018-09-18 15:30:00,114.44,114.47,114.4,114.45,79200.0,94.2319,94.2566,94.199,94.2402,79200.0
2018-09-18 15:35:00,114.45,114.46,114.4,114.45,69830.0,94.2402,94.2484,94.199,94.2402,69830.0
2018-09-18 15:40:00,114.45,114.49,114.38,114.41,84778.0,94.2402,94.2731,94.1825,94.2072,84778.0
2018-09-18 15:45:00,114.41,114.42,114.35,114.38,106876.0,94.2072,94.2155,94.1578,94.1825,106876.0
2018-09-18 15:50:00,114.38,114.38,114.3,114.3,129530.0,94.1825,94.1825,94.1167,94.1167,129530.0
2018-09-18 15:55:00,114.3,114.46,114.29,114.35,411413.0,94.1167,94.2484,94.1084,94.1578,411413.0
2018-09-19 09:30:00,114.77,115.2,114.44,115.19,288699.0,94.5037,94.8577,94.2319,94.8495,288699.0
2018-09-19 09:35:00,115.19,115.35,115.05,115.34,196961.0,94.8495,94.9812,94.7342,94.973,196961.0
2018-09-19 09:40:00,115.34,115.44,115.3,115.44,153183.0,94.973,95.0554,94.9401,95.0554,153183.0
2018-09-19 09:45:00,115.44,115.65,115.41,115.63,227528.0,95.0554,95.2283,95.0307,95.2118,227528.0
2018-09-19 09:50:00,115.63,115.76,115.61,115.75,188596.0,95.2118,95.3189,95.1953,95.3106,188596.0
2018-09-19 09:55:00,115.75,115.95,115.69,115.93,169239.0,95.3106,95.4753,95.2612,95.4588,169239.0
2018-09-19 10:00:00,115.92,116.3,115.92,116.29,260155.0,95.4506,95.7635,95.4506,95.7553,260155.0
2018-09-19 10:05:00,116.28,116.5,116.23,116.47,286329.0,95.747,95.9282,95.7059,95.9035,286329.0
2018-09-19 10:10:00,116.47,116.47,116.11,116.14,318743.0,95.9035,95.9035,95.607,95.6317,318743.0
2018-09-19 10:15:00,116.14,116.33,116.11,116.31,222560.0,95.6317,95.7882,95.607,95.7717,222560.0
2018-09-19 10:20:00,116.3,116.59,116.29,116.58,263207.0,95.7635,96.0023,95.7553,95.9941,263207.0
2018-09-19 10:25:00,116.58,116.63,116.51,116.61,152876.0,95.9941,96.0352,95.9364,96.0188,152876.0
2018-09-19 10:30:00,116.62,116.68,116.54,116.63,194144.0,96.027,96.0764,95.9611,96.0352,194144.0
2018-09-19 10:35:00,116.64,116.85,116.63,116.85,214663.0,96.0435,96.2164,96.0352,96.2164,214663.0
2018-09-19 10:40:00,116.85,116.98,116.78,116.96,215809.0,96.2164,96.3234,96.1587,96.307,215809.0
2018-09-19 10:45:00,116.96,117.1,116.93,117.07,280467.0,96.307,96.4222,96.2822,96.3975,280467.0
2018-09-19 10:50:00,117.07,117.34,117.05,117.34,296605.0,96.3975,96.6199,96.3811,96.6199,296605.0
2018-09-19 10:55:00,117.33,117.36,116.98,117.0,233098.0,96.6116,96.6363,96.3234,96.3399,233098.0
2018-09-19 11:00:00,117.0,117.08,116.82,116.94,228714.0,96.3399,96.4058,96.1917,96.2905,228714.0
2018-09-19 11:05:00,116.95,117.07,116.89,117.07,210444.0,96.2987,96.3975,96.2493,96.3975,210444.0
2018-09-19 11:10:00,117.07,117.11,116.97,117.07,150504.0,96.3975,96.4305,96.3152,96.3975,150504.0
2018-09-19 11:15:00,117.08,117.34,117.07,117.33,139351.0,96.4058,96.6199,96.3975,96.6116,139351.0
2018-09-19 11:20:00,117.33,117.33,117.17,117.2,133077.0,96.6116,96.6116,96.4799,96.5046,133077.0
2018-09-19 11:25:00,117.2,117.21,117.02,117.19,138574.0,96.5046,96.5128,96.3564,96.4963,138574.0
2018-09-19 11:30:00,117.18,117.24,117.09,117.22,110612.0,96.4881,96.5375,96.414,96.521,110612.0
2018-09-19 11:35:00,117.21,117.27,117.17,117.2,82265.0,96.5128,96.5622,96.4799,96.5046,82265.0
2018-09-19 11:40:00,117.19,117.28,117.18,117.27,114751.0,96.4963,96.5704,96.4881,96.5622,114751.0
2018-09-19 11:45:00,117.27,117.27,117.08,117.1,144851.0,96.5622,96.5622,96.4058,96.4222,144851.0
2018-09-19 11:50:00,117.1,117.22,117.1,117.15,109037.0,96.4222,96.521,96.4222,96.4634,109037.0
2018-09-19 11:55:00,117.15,117.18,116.99,117.01,262164.0,96.4634,96.4881,96.3317,96.3481,262164.0
2018-09-19 12:00:00,117.0,117.14,117.0,117.13,107423.0,96.3399,96.4552,96.3399,96.4469,107423.0
2018-09-19 12:05:00,117.13,117.18,117.09,117.16,79814.0,96.4469,96.4881,96.414,96.4716,79814.0
2018-09-19 12:10:00,117.16,117.19,117.09,117.11,126482.0,96.4716,96.4963,96.414,96.4305,126482.0
2018-09-19 12:15:00,117.12,117.24,117.09,117.2,93572.0,96.4387,96.5375,96.414,96.5046,93572.0
2018-09-19 12:20:00,117.21,117.25,117.17,117.25,87981.0,96.5128,96.5457,96.4799,96.5457,87981.0
2018-09-19 12:25:00,117.24,117.4,117.24,117.38,149566.0,96.5375,96.6693,96.5375,96.6528,149566.0
2018-09-19 12:30:00,117.38,117.4,117.36,117.39,84775.0,96.6528,96.6693,96.6363,96.661,84775.0
2018-09-19 12:35:00,117.4,117.42,117.28,117.34,82310.0,96.6693,96.6857,96.5704,96.6199,82310.0
2018-09-19 12:40:00,117.34,117.36,117.32,117.33,82083.0,96.6199,96.6363,96.6034,96.6116,82083.0
2018-09-19 12:45:00,117.34,117.38,117.31,117.32,102622.0,96.6199,96.6528,96.5951,96.6034,102622.0
2018-09-19 12:50:00,117.32,117.44,117.29,117.44,154396.0,96.6034,96.7022,96.5787,96.7022,154396.0
2018-09-19 12:55:00,117.44,117.55,117.42,117.51,180870.0,96.7022,96.7928,96.6857,96.7598,180870.0
2018-09-19 13:00:00,117.51,117.6,117.48,117.52,112185.0,96.7598,96.8339,96.7351,96.7681,112185.0
2018-09-19 13:05:00,117.52,117.57,117.48,117.52,107889.0,96.7681,96.8092,96.7351,96.7681,107889.0
2018-09-19 13:10:00,117.51,117.58,117.48,117.51,108942.0,96.7598,96.8175,96.7351,96.7598,108942.0
2018-09-19 13:15:00,117.51,117.54,117.35,117.36,85976.0,96.7598,96.7845,96.6281,96.6363,85976.0
2018-09-19 13:20:00,117.37,117.42,117.33,117.38,55737.0,96.6446,96.6857,96.6116,96.6528,55737.0
2018-09-19 13:25:00,117.38,117.42,117.36,117.4,49663.0,96.6528,96.6857,96.6363,96.6693,49663.0
2018-09-19 13:30:00,117.39,117.44,117.37,117.4,85079.0,96.661,96.7022,96.6446,96.6693,85079.0
2018-09-19 13:35:00,117.4,117.43,117.36,117.41,71605.0,96.6693,96.694,96.6363,96.6775,71605.0
2018-09-19 13:40:00,117.41,117.49,117.37,117.48,60006.0,96.6775,96.7434,96.6446,96.7351,60006.0
2018-09-19 13:45:00,117.49,117.52,117.44,117.45,53809.0,96.7434,96.7681,96.7022,96.7104,53809.0
2018-09-19 13:50:00,117.46,117.53,117.45,117.48,49223.0,96.7187,96.7763,96.7104,96.7351,49223.0
2018-09-19 13:55:00,117.47,117.5,117.43,117.5,65575.0,96.7269,96.7516,96.694,96.7516,65575.0
2018-09-19 14:00:00,117.49,117.55,117.48,117.49,72439.0,96.7434,96.7928,96.7351,96.7434,72439.0
2018-09-19 14:05:00,117.5,117.63,117.49,117.62,99204.0,96.7516,96.8586,96.7434,96.8504,99204.0
2018-09-19 14:10:00,117.63,117.76,117.63,117.7,92867.0,96.8586,96.9657,96.8586,96.9163,92867.0
2018-09-19 14:15:00,117.7,117.85,117.7,117.84,143128.0,96.9163,97.0398,96.9163,97.0316,143128.0
2018-09-19 14:20:00,117.84,117.87,117.79,117.82,149394.0,97.0316,97.0563,96.9904,97.0151,149394.0
2018-09-19 14:25:00,117.82,117.83,117.79,117.83,79242.0,97.0151,97.0233,96.9904,97.0233,79242.0
2018-09-19 14:30:00,117.82,117.84,117.73,117.74,96834.0,97.0151,97.0316,96.941,96.9492,96834.0
2018-09-19 14:35:00,117.73,117.79,117.73,117.77,90656.0,96.941,96.9904,96.941,96.9739,90656.0
2018-09-19 14:40:00,117.77,117.87,117.75,117.81,161831.0,96.9739,97.0563,96.9575,97.0069,161831.0
2018-09-19 14:45:00,117.82,117.88,117.8,117.87,80207.0,97.0151,97.0645,96.9986,97.0563,80207.0
2018-09-19 14:50:00,117.87,117.92,117.82,117.91,77498.0,97.0563,97.0974,97.0151,97.0892,77498.0
2018-09-19 14:55:00,117.92,117.94,117.91,117.93,112135.0,97.0974,97.1139,97.0892,97.1057,112135.0
2018-09-19 15:00:00,117.93,118.04,117.93,118.04,278397.0,97.1057,97.1962,97.1057,97.1962,278397.0
2018-09-19 15:05:00,118.03,118.05,118.02,118.03,144627.0,97.188,97.2045,97.1798,97.188,144627.0
2018-09-19 15:10:00,118.03,118.03,117.97,118.0,170725.0,97.188,97.188,97.1386,97.1633,170725.0
2018-09-19 15:15:00,118.01,118.05,118.0,118.04,160214.0,97.1715,97.2045,97.1633,97.1962,160214.0
2018-09-19 15:20:00,118.05,118.06,118.01,118.02,133413.0,97.2045,97.2127,97.1715,97.1798,133413.0
2018-09-19 15:25:00,118.02,118.04,117.97,117.97,246413.0,97.1798,97.1962,97.1386,97.1386,246413.0
2018-09-19 15:30:00,117.97,118.0,117.9,117.9,280644.0,97.1386,97.1633,97.081,97.081,280644.0
2018-09-19 15:35:00,117.9,117.94,117.82,117.85,210909.0,97.081,97.1139,97.0151,97.0398,210909.0
2018-09-19 15:40:00,117.84,117.87,117.78,117.79,248826.0,97.0316,97.0563,96.9822,96.9904,248826.0
2018-09-19 15:45:00,117.78,117.83,117.7,117.82,272159.0,96.9822,97.0233,96.9163,97.0151,272159.0
2018-09-19 15:50:00,117.82,117.85,117.78,117.8,227024.0,97.0151,97.0398,96.9822,96.9986,227024.0
2018-09-19 15:55:00,117.8,117.81,117.61,117.64,716848.0,96.9986,97.0069,96.8422,96.8669,716848.0
2018-09-20 09:30:00,118.5,118.73,118.15,118.72,666403.0,97.575,97.7644,97.2868,97.7562,666403.0
2018-09-20 09:35:00,118.73,118.88,118.33,118.55,498941.0,97.7644,97.8879,97.435,97.6162,498941.0
2018-09-20 09:40:00,118.57,118.74,118.42,118.66,415191.0,97.6327,97.7726,97.5091,97.7068,415191.0
2018-09-20 09:45:00,118.66,118.76,118.46,118.66,208792.0,97.7068,97.7891,97.5421,97.7068,208792.0
2018-09-20 09:50:00,118.66,118.76,118.64,118.65,190459.0,97.7068,97.7891,97.6903,97.6985,190459.0
2018-09-20 09:55:00,118.66,118.74,118.52,118.53,208938.0,97.7068,97.7726,97.5915,97.5997,208938.0
2018-09-20 10:00:00,118.53,118.59,118.38,118.43,405185.0,97.5997,97.6491,97.4762,97.5174,405185.0
2018-09-20 10:05:00,118.43,118.48,118.31,118.32,201258.0,97.5174,97.5585,97.4186,97.4268,201258.0
2018-09-20 10:10:00,118.33,118.48,118.31,118.39,259479.0,97.435,97.5585,97.4186,97.4844,259479.0
2018-09-20 10:15:00,118.4,118.61,118.35,118.6,161041.0,97.4927,97.6656,97.4515,97.6574,161041.0
2018-09-20 10:20:00,118.61,118.61,118.41,118.51,150431.0,97.6656,97.6656,97.5009,97.5832,150431.0
2018-09-20 10:25:00,118.51,118.54,118.26,118.28,141961.0,97.5832,97.608,97.3774,97.3939,141961.0
2018-09-20 10:30:00,118.28,118.34,118.16,118.25,159977.0,97.3939,97.4433,97.2951,97.3692,159977.0
2018-09-20 10:35:00,118.24,118.27,118.12,118.12,143622.0,97.3609,97.3856,97.2621,97.2621,143622.0
2018-09-20 10:40:00,118.12,118.31,118.08,118.28,137951.0,97.2621,97.4186,97.2292,97.3939,137951.0
2018-09-20 10:45:00,118.27,118.48,118.21,118.45,102769.0,97.3856,97.5585,97.3362,97.5338,102769.0
2018-09-20 10:50:00,118.45,118.57,118.44,118.54,170016.0,97.5338,97.6327,97.5256,97.608,170016.0
2018-09-20 10:55:00,118.53,118.6,118.44,118.6,115749.0,97.5997,97.6574,97.5256,97.6574,115749.0
2018-09-20 11:00:00,118.59,118.69,118.55,118.58,99147.0,97.6491,97.7315,97.6162,97.6409,99147.0
2018-09-20 11:05:00,118.59,118.7,118.58,118.58,141437.0,97.6491,97.7397,97.6409,97.6409,141437.0
2018-09-20 11:10:00,118.59,118.67,118.53,118.55,93502.0,97.6491,97.715,97.5997,97.6162,93502.0
2018-09-20 11:15:00,118.56,118.59,118.43,118.44,79728.0,97.6244,97.6491,97.5174,97.5256,79728.0
2018-09-20 11:20:00,118.44,118.5,118.32,118.48,116229.0,97.5256,97.575,97.4268,97.5585,116229.0
2018-09-20 11:25:00,118.48,118.51,118.4,118.48,112166.0,97.5585,97.5832,97.4927,97.5585,112166.0
2018-09-20 11:30:00,118.49,118.57,118.4,118.41,122738.0,97.5668,97.6327,97.4927,97.5009,122738.0
2018-09-20 11:35:00,118.41,118.46,118.39,118.44,88190.0,97.5009,97.5421,97.4844,97.5256,88190.0
2018-09-20 11:40:00,118.44,118.52,118.43,118.5,72499.0,97.5256,97.5915,97.5174,97.575,72499.0
2018-09-20 11:45:00,118.5,118.65,118.46,118.63,114769.0,97.575,97.6985,97.5421,97.6821,114769.0
2018-09-20 11:50:00,118.63,118.76,118.62,118.74,106020.0,97.6821,97.7891,97.6738,97.7726,106020.0
2018-09-20 11:55:00,118.75,118.8,118.74,118.76,102319.0,97.7809,97.822,97.7726,97.7891,102319.0
2018-09-20 12:00:00,118.76,118.79,118.71,118.77,98075.0,97.7891,97.8138,97.7479,97.7973,98075.0
2018-09-20 12:05:00,118.78,118.85,118.75,118.81,140254.0,97.8056,97.8632,97.7809,97.8303,140254.0
2018-09-20 12:10:00,118.81,118.88,118.8,118.87,117119.0,97.8303,97.8879,97.822,97.8797,117119.0
2018-09-20 12:15:00,118.88,118.95,118.84,118.92,148037.0,97.8879,97.9456,97.855,97.9209,148037.0
2018-09-20 12:20:00,118.92,118.94,118.88,118.91,83257.0,97.9209,97.9373,97.8879,97.9126,83257.0
2018-09-20 12:25:00,118.9,118.9,118.82,118.82,74973.0,97.9044,97.9044,97.8385,97.8385,74973.0
2018-09-20 12:30:00,118.82,118.83,118.74,118.78,111821.0,97.8385,97.8467,97.7726,97.8056,111821.0
2018-09-20 12:35:00,118.79,118.9,118.76,118.89,84322.0,97.8138,97.9044,97.7891,97.8961,84322.0
2018-09-20 12:40:00,118.9,118.96,118.85,118.89,111472.0,97.9044,97.9538,97.8632,97.8961,111472.0
2018-09-20 12:45:00,118.89,118.93,118.83,118.85,80047.0,97.8961,97.9291,97.8467,97.8632,80047.0
2018-09-20 12:50:00,118.85,118.86,118.79,118.84,61905.0,97.8632,97.8714,97.8138,97.855,61905.0
2018-09-20 12:55:00,118.84,118.97,118.84,118.97,60928.0,97.855,97.962,97.855,97.962,60928.0
2018-09-20 13:00:00,118.97,119.04,118.96,119.03,236461.0,97.962,98.0197,97.9538,98.0114,236461.0
2018-09-20 13:05:00,119.03,119.12,119.01,119.01,123339.0,98.0114,98.0855,97.995,97.995,123339.0
2018-09-20 13:10:00,119.01,119.05,118.93,118.95,80720.0,97.995,98.0279,97.9291,97.9456,80720.0
2018-09-20 13:15:00,118.94,118.94,118.85,118.89,75746.0,97.9373,97.9373,97.8632,97.8961,75746.0
2018-09-20 13:20:00,118.88,118.97,118.88,118.97,69451.0,97.8879,97.962,97.8879,97.962,69451.0
2018-09-20 13:25:00,118.97,118.97,118.82,118.83,104245.0,97.962,97.962,97.8385,97.8467,104245.0
2018-09-20 13:30:00,118.83,118.84,118.78,118.8,71769.0,97.8467,97.855,97.8056,97.822,71769.0
2018-09-20 13:35:00,118.79,118.91,118.79,118.84,82479.0,97.8138,97.9126,97.8138,97.855,82479.0
2018-09-20 13:40:00,118.84,118.9,118.83,118.9,95966.0,97.855,97.9044,97.8467,97.9044,95966.0
2018-09-20 13:45:00,118.9,118.9,118.81,118.87,98630.0,97.9044,97.9044,97.8303,97.8797,98630.0
2018-09-20 13:50:00,118.87,118.89,118.82,118.82,67647.0,97.8797,97.8961,97.8385,97.8385,67647.0
2018-09-20 13:55:00,118.83,118.89,118.78,118.87,70648.0,97.8467,97.8961,97.8056,97.8797,70648.0
2018-09-20 14:00:00,118.87,118.99,118.87,118.99,74843.0,97.8797,97.9785,97.8797,97.9785,74843.0
2018-09-20 14:05:00,118.99,119.0,118.96,118.97,69952.0,97.9785,97.9867,97.9538,97.962,69952.0
2018-09-20 14:10:00,118.97,119.04,118.94,118.98,70971.0,97.962,98.0197,97.9373,97.9703,70971.0
2018-09-20 14:15:00,118.98,119.06,118.95,118.95,82202.0,97.9703,98.0361,97.9456,97.9456,82202.0
2018-09-20 14:20:00,118.96,118.97,118.88,118.93,98459.0,97.9538,97.962,97.8879,97.9291,98459.0
2018-09-20 14:25:00,118.93,119.01,118.93,118.97,108950.0,97.9291,97.995,97.9291,97.962,108950.0
2018-09-20 14:30:00,118.97,119.08,118.95,119.06,146348.0,97.962,98.0526,97.9456,98.0361,146348.0
2018-09-20 14:35:00,119.05,119.12,119.04,119.08,124765.0,98.0279,98.0855,98.0197,98.0526,124765.0
2018-09-20 14:40:00,119.07,119.09,118.97,119.08,119840.0,98.0444,98.0608,97.962,98.0526,119840.0
2018-09-20 14:45:00,119.08,119.17,119.05,119.16,112325.0,98.0526,98.1267,98.0279,98.1185,112325.0
2018-09-20 14:50:00,119.16,119.2,119.1,119.11,92758.0,98.1185,98.1514,98.0691,98.0773,92758.0
2018-09-20 14:55:00,119.12,119.15,119.07,119.12,112351.0,98.0855,98.1102,98.0444,98.0855,112351.0
2018-09-20 15:00:00,119.13,119.16,119.03,119.05,180969.0,98.0938,98.1185,98.0114,98.0279,180969.0
2018-09-20 15:05:00,119.06,119.08,119.01,119.07,256878.0,98.0361,98.0526,97.995,98.0444,256878.0
2018-09-20 15:10:00,119.07,119.24,119.07,119.15,170690.0,98.0444,98.1843,98.0444,98.1102,170690.0
2018-09-20 15:15:00,119.15,119.2,119.14,119.2,191846.0,98.1102,98.1514,98.102,98.1514,191846.0
2018-09-20 15:20:00,119.2,119.2,118.96,118.96,199869.0,98.1514,98.1514,97.9538,97.9538,199869.0
2018-09-20 15:25:00,118.96,119.01,118.94,118.94,83823.0,97.9538,97.995,97.9373,97.9373,83823.0
2018-09-20 15:30:00,118.95,118.95,118.76,118.78,205905.0,97.9456,97.9456,97.7891,97.8056,205905.0
2018-09-20 15:35:00,118.78,118.83,118.72,118.77,188983.0,97.8056,97.8467,97.7562,97.7973,188983.0
2018-09-20 15:40:00,118.77,118.84,118.7,118.73,270896.0,97.7973,97.855,97.7397,97.7644,270896.0
2018-09-20 15:45:00,118.72,118.78,118.63,118.64,245361.0,97.7562,97.8056,97.6821,97.6903,245361.0
2018-09-20 15:50:00,118.64,118.65,118.34,118.36,369140.0,97.6903,97.6985,97.4433,97.4597,369140.0
2018-09-20 15:55:00,118.37,118.71,118.37,118.64,683856.0,97.468,97.7479,97.468,97.6903,683856.0
2018-09-21 09:30:00,119.13,119.23,118.29,118.45,4731076.0,98.0938,98.1761,97.4021,97.5338,4731076.0
2018-09-21 09:35:00,118.47,118.91,118.45,118.82,168935.0,97.5503,97.9126,97.5338,97.8385,168935.0
2018-09-21 09:40:00,118.82,118.96,118.65,118.87,165528.0,97.8385,97.9538,97.6985,97.8797,165528.0
2018-09-21 09:45:00,118.88,118.99,118.85,118.9,131307.0,97.8879,97.9785,97.8632,97.9044,131307.0
2018-09-21 09:50:00,118.92,118.93,118.72,118.8,164679.0,97.9209,97.9291,97.7562,97.822,164679.0
2018-09-21 09:55:00,118.8,118.87,118.38,118.43,203676.0,97.822,97.8797,97.4762,97.5174,203676.0
2018-09-21 10:00:00,118.43,118.43,118.29,118.42,180108.0,97.5174,97.5174,97.4021,97.5091,180108.0
2018-09-21 10:05:00,118.43,118.5,118.21,118.35,149514.0,97.5174,97.575,97.3362,97.4515,149514.0
2018-09-21 10:10:00,118.35,118.35,118.08,118.11,108295.0,97.4515,97.4515,97.2292,97.2539,108295.0
2018-09-21 10:15:00,118.11,118.15,118.02,118.14,145288.0,97.2539,97.2868,97.1798,97.2786,145288.0
2018-09-21 10:20:00,118.14,118.16,117.8,117.94,286325.0,97.2786,97.2951,96.9986,97.1139,286325.0
2018-09-21 10:25:00,117.94,118.01,117.84,117.9,123263.0,97.1139,97.1715,97.0316,97.081,123263.0
2018-09-21 10:30:00,117.9,117.9,117.74,117.87,114861.0,97.081,97.081,96.9492,97.0563,114861.0
2018-09-21 10:35:00,117.87,118.02,117.83,117.99,116226.0,97.0563,97.1798,97.0233,97.1551,116226.0
2018-09-21 10:40:00,117.99,118.18,117.99,118.12,113294.0,97.1551,97.3115,97.1551,97.2621,113294.0
2018-09-21 10:45:00,118.12,118.29,118.09,118.23,95300.0,97.2621,97.4021,97.2374,97.3527,95300.0
2018-09-21 10:50:00,118.23,118.35,118.09,118.09,140703.0,97.3527,97.4515,97.2374,97.2374,140703.0
2018-09-21 10:55:00,118.1,118.33,118.1,118.27,95934.0,97.2456,97.435,97.2456,97.3856,95934.0
2018-09-21 11:00:00,118.26,118.35,118.24,118.34,92076.0,97.3774,97.4515,97.3609,97.4433,92076.0
2018-09-21 11:05:00,118.34,118.38,118.28,118.36,59930.0,97.4433,97.4762,97.3939,97.4597,59930.0
2018-09-21 11:10:00,118.37,118.39,118.28,118.35,58144.0,97.468,97.4844,97.3939,97.4515,58144.0
2018-09-21 11:15:00,118.34,118.41,118.33,118.36,45581.0,97.4433,97.5009,97.435,97.4597,45581.0
2018-09-21 11:20:00,118.36,118.37,118.24,118.29,104317.0,97.4597,97.468,97.3609,97.4021,104317.0
2018-09-21 11:25:00,118.28,118.29,118.18,118.22,66029.0,97.3939,97.4021,97.3115,97.3445,66029.0
2018-09-21 11:30:00,118.23,118.33,118.21,118.32,67996.0,97.3527,97.435,97.3362,97.4268,67996.0
2018-09-21 11:35:00,118.33,118.38,118.3,118.37,65561.0,97.435,97.4762,97.4103,97.468,65561.0
2018-09-21 11:40:00,118.37,118.44,118.34,118.43,73801.0,97.468,97.5256,97.4433,97.5174,73801.0
2018-09-21 11:45:00,118.44,118.49,118.39,118.49,85994.0,97.5256,97.5668,97.4844,97.5668,85994.0
2018-09-21 11:50:00,118.49,118.5,118.38,118.49,88009.0,97.5668,97.575,97.4762,97.5668,88009.0
2018-09-21 11:55:00,118.5,118.56,118.43,118.55,52685.0,97.575,97.6244,97.5174,97.6162,52685.0
2018-09-21 12:00:00,118.55,118.57,118.46,118.49,74356.0,97.6162,97.6327,97.5421,97.5668,74356.0
2018-09-21 12:05:00,118.49,118.51,118.41,118.43,48602.0,97.5668,97.5832,97.5009,97.5174,48602.0
2018-09-21 12:10:00,118.43,118.47,118.33,118.34,47430.0,97.5174,97.5503,97.435,97.4433,47430.0
2018-09-21 12:15:00,118.34,118.35,118.22,118.28,83772.0,97.4433,97.4515,97.3445,97.3939,83772.0
2018-09-21 12:20:00,118.28,118.28,118.2,118.26,45938.0,97.3939,97.3939,97.328,97.3774,45938.0
2018-09-21 12:25:00,118.25,118.25,118.09,118.12,124001.0,97.3692,97.3692,97.2374,97.2621,124001.0
2018-09-21 12:30:00,118.13,118.16,118.08,118.09,60351.0,97.2704,97.2951,97.2292,97.2374,60351.0
2018-09-21 12:35:00,118.09,118.13,118.04,118.13,72498.0,97.2374,97.2704,97.1962,97.2704,72498.0
2018-09-21 12:40:00,118.13,118.19,118.12,118.16,34381.0,97.2704,97.3198,97.2621,97.2951,34381.0
2018-09-21 12:45:00,118.16,118.19,118.16,118.18,49488.0,97.2951,97.3198,97.2951,97.3115,49488.0
2018-09-21 12:50:00,118.18,118.18,118.15,118.17,41779.0,97.3115,97.3115,97.2868,97.3033,41779.0
2018-09-21 12:55:00,118.16,118.18,118.06,118.12,73583.0,97.2951,97.3115,97.2127,97.2621,73583.0
2018-09-21 13:00:00,118.11,118.13,118.06,118.1,27309.0,97.2539,97.2704,97.2127,97.2456,27309.0
2018-09-21 13:05:00,118.09,118.11,118.04,118.04,29991.0,97.2374,97.2539,97.1962,97.1962,29991.0
2018-09-21 13:10:00,118.04,118.12,118.03,118.09,55467.0,97.1962,97.2621,97.188,97.2374,55467.0
2018-09-21 13:15:00,118.09,118.15,118.08,118.14,37270.0,97.2374,97.2868,97.2292,97.2786,37270.0
2018-09-21 13:20:00,118.14,118.17,118.09,118.14,41588.0,97.2786,97.3033,97.2374,97.2786,41588.0
2018-09-21 13:25:00,118.14,118.16,118.1,118.11,40451.0,97.2786,97.2951,97.2456,97.2539,40451.0
2018-09-21 13:30:00,118.1,118.11,117.97,118.02,57239.0,97.2456,97.2539,97.1386,97.1798,57239.0
2018-09-21 13:35:00,118.02,118.11,117.99,118.08,30109.0,97.1798,97.2539,97.1551,97.2292,30109.0
2018-09-21 13:40:00,118.08,118.16,118.07,118.16,28312.0,97.2292,97.2951,97.2209,97.2951,28312.0
2018-09-21 13:45:00,118.17,118.18,118.1,118.11,34002.0,97.3033,97.3115,97.2456,97.2539,34002.0
2018-09-21 13:50:00,118.11,118.14,118.05,118.1,72507.0,97.2539,97.2786,97.2045,97.2456,72507.0
2018-09-21 13:55:00,118.11,118.16,118.06,118.15,58998.0,97.2539,97.2951,97.2127,97.2868,58998.0
2018-09-21 14:00:00,118.16,118.18,118.1,118.11,60520.0,97.2951,97.3115,97.2456,97.2539,60520.0
2018-09-21 14:05:00,118.12,118.14,118.07,118.08,47335.0,97.2621,97.2786,97.2209,97.2292,47335.0
2018-09-21 14:10:00,118.09,118.1,118.0,118.01,60627.0,97.2374,97.2456,97.1633,97.1715,60627.0
2018-09-21 14:15:00,118.01,118.04,118.0,118.01,64889.0,97.1715,97.1962,97.1633,97.1715,64889.0
2018-09-21 14:20:00,118.01,118.1,118.01,118.06,61796.0,97.1715,97.2456,97.1715,97.2127,61796.0
2018-09-21 14:25:00,118.07,118.07,118.01,118.04,57953.0,97.2209,97.2209,97.1715,97.1962,57953.0
2018-09-21 14:30:00,118.04,118.04,117.99,118.0,59555.0,97.1962,97.1962,97.1551,97.1633,59555.0
2018-09-21 14:35:00,117.99,118.04,117.99,118.04,90843.0,97.1551,97.1962,97.1551,97.1962,90843.0
2018-09-21 14:40:00,118.04,118.05,118.0,118.02,88885.0,97.1962,97.2045,97.1633,97.1798,88885.0
2018-09-21 14:45:00,118.02,118.04,117.99,118.01,75414.0,97.1798,97.1962,97.1551,97.1715,75414.0
2018-09-21 14:50:00,118.01,118.05,118.0,118.0,92412.0,97.1715,97.2045,97.1633,97.1633,92412.0
2018-09-21 14:55:00,118.01,118.04,117.98,118.01,137479.0,97.1715,97.1962,97.1468,97.1715,137479.0
2018-09-21 15:00:00,118.01,118.05,117.99,118.0,127061.0,97.1715,97.2045,97.1551,97.1633,127061.0
2018-09-21 15:05:00,118.01,118.05,118.0,118.02,97761.0,97.1715,97.2045,97.1633,97.1798,97761.0
2018-09-21 15:10:00,118.02,118.06,117.98,118.04,131357.0,97.1798,97.2127,97.1468,97.1962,131357.0
2018-09-21 15:15:00,118.04,118.05,118.0,118.03,95421.0,97.1962,97.2045,97.1633,97.188,95421.0
2018-09-21 15:20:00,118.03,118.05,118.0,118.01,77517.0,97.188,97.2045,97.1633,97.1715,77517.0
2018-09-21 15:25:00,118.0,118.04,117.97,118.01,196826.0,97.1633,97.1962,97.1386,97.1715,196826.0
2018-09-21 15:30:00,118.01,118.06,117.98,118.05,289096.0,97.1715,97.2127,97.1468,97.2045,289096.0
2018-09-21 15:35:00,118.06,118.16,118.03,118.05,227470.0,97.2127,97.2951,97.188,97.2045,227470.0
2018-09-21 15:40:00,118.05,118.08,117.86,117.93,365786.0,97.2045,97.2292,97.048,97.1057,365786.0
2018-09-21 15:45:00,117.94,118.02,117.89,117.89,270123.0,97.1139,97.1798,97.0727,97.0727,270123.0
2018-09-21 15:50:00,117.89,117.94,117.88,117.92,303608.0,97.0727,97.1139,97.0645,97.0974,303608.0
2018-09-21 15:55:00,117.92,117.94,117.78,117.84,926943.0,97.0974,97.1139,96.9822,97.0316,926943.0
2018-09-24 09:30:00,117.81,118.25,117.65,118.14,272272.0,97.0069,97.3692,96.8751,97.2786,272272.0
2018-09-24 09:35:00,118.15,118.28,117.95,118.28,155362.0,97.2868,97.3939,97.1221,97.3939,155362.0
2018-09-24 09:40:00,118.28,118.46,118.15,118.15,120911.0,97.3939,97.5421,97.2868,97.2868,120911.0
2018-09-24 09:45:00,118.15,118.25,117.82,117.9,143736.0,97.2868,97.3692,97.0151,97.081,143736.0
2018-09-24 09:50:00,117.91,117.98,117.77,117.77,81778.0,97.0892,97.1468,96.9739,96.9739,81778.0
2018-09-24 09:55:00,117.77,117.81,117.67,117.79,88081.0,96.9739,97.0069,96.8916,96.9904,88081.0
2018-09-24 10:00:00,117.78,117.78,117.38,117.4,208379.0,96.9822,96.9822,96.6528,96.6693,208379.0
2018-09-24 10:05:00,117.4,117.55,117.34,117.51,126490.0,96.6693,96.7928,96.6199,96.7598,126490.0
2018-09-24 10:10:00,117.5,117.57,117.42,117.52,117727.0,96.7516,96.8092,96.6857,96.7681,117727.0
2018-09-24 10:15:00,117.52,117.57,117.38,117.4,114462.0,96.7681,96.8092,96.6528,96.6693,114462.0
2018-09-24 10:20:00,117.4,117.53,117.37,117.48,73287.0,96.6693,96.7763,96.6446,96.7351,73287.0
2018-09-24 10:25:00,117.47,117.48,117.21,117.28,148278.0,96.7269,96.7351,96.5128,96.5704,148278.0
2018-09-24 10:30:00,117.27,117.3,117.14,117.23,101457.0,96.5622,96.5869,96.4552,96.5293,101457.0
2018-09-24 10:35:00,117.23,117.36,117.14,117.14,181781.0,96.5293,96.6363,96.4552,96.4552,181781.0
2018-09-24 10:40:00,117.15,117.42,117.12,117.39,120539.0,96.4634,96.6857,96.4387,96.661,120539.0
2018-09-24 10:45:00,117.38,117.51,117.35,117.36,73631.0,96.6528,96.7598,96.6281,96.6363,73631.0
2018-09-24 10:50:00,117.35,117.57,117.35,117.52,76187.0,96.6281,96.8092,96.6281,96.7681,76187.0
2018-09-24 10:55:00,117.52,117.77,117.51,117.76,98731.0,96.7681,96.9739,96.7598,96.9657,98731.0
2018-09-24 11:00:00,117.77,117.78,117.41,117.43,110588.0,96.9739,96.9822,96.6775,96.694,110588.0
2018-09-24 11:05:00,117.44,117.51,117.31,117.31,73753.0,96.7022,96.7598,96.5951,96.5951,73753.0
2018-09-24 11:10:00,117.31,117.35,117.27,117.32,50538.0,96.5951,96.6281,96.5622,96.6034,50538.0
2018-09-24 11:15:00,117.33,117.37,117.14,117.18,96388.0,96.6116,96.6446,96.4552,96.4881,96388.0
2018-09-24 11:20:00,117.21,117.25,117.12,117.22,142578.0,96.5128,96.5457,96.4387,96.521,142578.0
2018-09-24 11:25:00,117.22,117.48,117.2,117.4,141803.0,96.521,96.7351,96.5046,96.6693,141803.0
2018-09-24 11:30:00,117.41,117.46,117.36,117.44,63127.0,96.6775,96.7187,96.6363,96.7022,63127.0
2018-09-24 11:35:00,117.45,117.49,117.38,117.4,51962.0,96.7104,96.7434,96.6528,96.6693,51962.0
2018-09-24 11:40:00,117.41,117.49,117.39,117.4,51494.0,96.6775,96.7434,96.661,96.6693,51494.0
2018-09-24 11:45:00,117.39,117.42,117.33,117.34,52549.0,96.661,96.6857,96.6116,96.6199,52549.0
2018-09-24 11:50:00,117.33,117.34,117.12,117.15,73806.0,96.6116,96.6199,96.4387,96.4634,73806.0
2018-09-24 11:55:00,117.16,117.16,117.08,117.09,81662.0,96.4716,96.4716,96.4058,96.414,81662.0
2018-09-24 12:00:00,117.09,117.14,116.97,116.99,100908.0,96.414,96.4552,96.3152,96.3317,100908.0
2018-09-24 12:05:00,116.99,117.03,116.88,116.89,75119.0,96.3317,96.3646,96.2411,96.2493,75119.0
2018-09-24 12:10:00,116.88,116.97,116.87,116.89,112799.0,96.2411,96.3152,96.2328,96.2493,112799.0
2018-09-24 12:15:00,116.89,116.99,116.88,116.94,48476.0,96.2493,96.3317,96.2411,96.2905,48476.0
2018-09-24 12:20:00,116.95,116.95,116.86,116.89,50032.0,96.2987,96.2987,96.2246,96.2493,50032.0
2018-09-24 12:25:00,116.89,116.95,116.85,116.86,75150.0,96.2493,96.2987,96.2164,96.2246,75150.0
2018-09-24 12:30:00,116.86,116.86,116.78,116.8,54090.0,96.2246,96.2246,96.1587,96.1752,54090.0
2018-09-24 12:35:00,116.8,116.88,116.78,116.81,65599.0,96.1752,96.2411,96.1587,96.1834,65599.0
2018-09-24 12:40:00,116.81,116.82,116.75,116.79,53706.0,96.1834,96.1917,96.134,96.167,53706.0
2018-09-24 12:45:00,116.8,116.83,116.72,116.83,69563.0,96.1752,96.1999,96.1093,96.1999,69563.0
2018-09-24 12:50:00,116.83,116.83,116.68,116.71,83352.0,96.1999,96.1999,96.0764,96.1011,83352.0
2018-09-24 12:55:00,116.7,116.81,116.68,116.8,62776.0,96.0929,96.1834,96.0764,96.1752,62776.0
2018-09-24 13:00:00,116.79,116.85,116.78,116.84,68857.0,96.167,96.2164,96.1587,96.2081,68857.0
2018-09-24 13:05:00,116.84,116.87,116.75,116.79,61848.0,96.2081,96.2328,96.134,96.167,61848.0
2018-09-24 13:10:00,116.79,116.83,116.76,116.79,52558.0,96.167,96.1999,96.1423,96.167,52558.0
2018-09-24 13:15:00,116.78,116.79,116.59,116.63,96077.0,96.1587,96.167,96.0023,96.0352,96077.0
2018-09-24 13:20:00,116.63,116.67,116.57,116.59,92350.0,96.0352,96.0682,95.9858,96.0023,92350.0
2018-09-24 13:25:00,116.59,116.6,116.45,116.45,103382.0,96.0023,96.0105,95.887,95.887,103382.0
2018-09-24 13:30:00,116.44,116.57,116.43,116.53,80948.0,95.8788,95.9858,95.8705,95.9529,80948.0
2018-09-24 13:35:00,116.52,116.66,116.48,116.66,114652.0,95.9446,96.0599,95.9117,96.0599,114652.0
2018-09-24 13:40:00,116.66,116.7,116.63,116.67,61251.0,96.0599,96.0929,96.0352,96.0682,61251.0
2018-09-24 13:45:00,116.68,116.73,116.64,116.68,59074.0,96.0764,96.1176,96.0435,96.0764,59074.0
2018-09-24 13:50:00,116.68,116.7,116.56,116.57,41847.0,96.0764,96.0929,95.9776,95.9858,41847.0
2018-09-24 13:55:00,116.58,116.65,116.57,116.62,83862.0,95.9941,96.0517,95.9858,96.027,83862.0
2018-09-24 14:00:00,116.62,116.68,116.55,116.56,289050.0,96.027,96.0764,95.9694,95.9776,289050.0
2018-09-24 14:05:00,116.56,116.65,116.56,116.63,58419.0,95.9776,96.0517,95.9776,96.0352,58419.0
2018-09-24 14:10:00,116.64,116.72,116.63,116.71,67985.0,96.0435,96.1093,96.0352,96.1011,67985.0
2018-09-24 14:15:00,116.72,116.85,116.71,116.79,73280.0,96.1093,96.2164,96.1011,96.167,73280.0
2018-09-24 14:20:00,116.79,116.84,116.77,116.77,261903.0,96.167,96.2081,96.1505,96.1505,261903.0
2018-09-24 14:25:00,116.76,116.89,116.71,116.84,87574.0,96.1423,96.2493,96.1011,96.2081,87574.0
2018-09-24 14:30:00,116.84,116.86,116.75,116.78,68694.0,96.2081,96.2246,96.134,96.1587,68694.0
2018-09-24 14:35:00,116.78,116.81,116.73,116.75,54934.0,96.1587,96.1834,96.1176,96.134,54934.0
2018-09-24 14:40:00,116.76,116.79,116.72,116.74,248527.0,96.1423,96.167,96.1093,96.1258,248527.0
2018-09-24 14:45:00,116.73,116.74,116.7,116.73,265812.0,96.1176,96.1258,96.0929,96.1176,265812.0
2018-09-24 14:50:00,116.73,116.74,116.66,116.68,64894.0,96.1176,96.1258,96.0599,96.0764,64894.0
2018-09-24 14:55:00,116.68,116.68,116.6,116.63,58500.0,96.0764,96.0764,96.0105,96.0352,58500.0
2018-09-24 15:00:00,116.62,116.78,116.57,116.78,302042.0,96.027,96.1587,95.9858,96.1587,302042.0
2018-09-24 15:05:00,116.78,116.86,116.77,116.85,102042.0,96.1587,96.2246,96.1505,96.2164,102042.0
2018-09-24 15:10:00,116.86,116.9,116.82,116.82,290656.0,96.2246,96.2575,96.1917,96.1917,290656.0
2018-09-24 15:15:00,116.83,116.85,116.76,116.77,86458.0,96.1999,96.2164,96.1423,96.1505,86458.0
2018-09-24 15:20:00,116.76,116.76,116.68,116.69,281950.0,96.1423,96.1423,96.0764,96.0846,281950.0
2018-09-24 15:25:00,116.69,116.78,116.69,116.74,74373.0,96.0846,96.1587,96.0846,96.1258,74373.0
2018-09-24 15:30:00,116.74,116.79,116.73,116.76,306861.0,96.1258,96.167,96.1176,96.1423,306861.0
2018-09-24 15:35:00,116.76,116.8,116.74,116.8,312240.0,96.1423,96.1752,96.1258,96.1752,312240.0
2018-09-24 15:40:00,116.79,116.8,116.74,116.77,110717.0,96.167,96.1752,96.1258,96.1505,110717.0
2018-09-24 15:45:00,116.78,116.84,116.76,116.84,360309.0,96.1587,96.2081,96.1423,96.2081,360309.0
2018-09-24 15:50:00,116.84,116.86,116.78,116.78,324569.0,96.2081,96.2246,96.1587,96.1587,324569.0
2018-09-24 15:55:00,116.79,116.83,116.7,116.71,477653.0,96.167,96.1999,96.0929,96.1011,477653.0
2018-09-25 09:30:00,117.04,117.75,116.92,117.72,316930.0,96.3728,96.9575,96.274,96.9327,316930.0
2018-09-25 09:35:00,117.72,117.8,117.42,117.54,139805.0,96.9327,96.9986,96.6857,96.7845,139805.0
2018-09-25 09:40:00,117.53,117.78,117.48,117.63,138725.0,96.7763,96.9822,96.7351,96.8586,138725.0
2018-09-25 09:45:00,117.63,117.86,117.63,117.73,147712.0,96.8586,97.048,96.8586,96.941,147712.0
2018-09-25 09:50:00,117.73,117.87,117.67,117.87,111468.0,96.941,97.0563,96.8916,97.0563,111468.0
2018-09-25 09:55:00,117.87,117.97,117.78,117.79,133129.0,97.0563,97.1386,96.9822,96.9904,133129.0
2018-09-25 10:00:00,117.78,117.84,117.73,117.79,88334.0,96.9822,97.0316,96.941,96.9904,88334.0
2018-09-25 10:05:00,117.8,117.89,117.73,117.76,113978.0,96.9986,97.0727,96.941,96.9657,113978.0
2018-09-25 10:10:00,117.77,117.78,117.57,117.68,102482.0,96.9739,96.9822,96.8092,96.8998,102482.0
2018-09-25 10:15:00,117.67,117.9,117.67,117.86,89640.0,96.8916,97.081,96.8916,97.048,89640.0
2018-09-25 10:20:00,117.87,117.91,117.78,117.86,66892.0,97.0563,97.0892,96.9822,97.048,66892.0
2018-09-25 10:25:00,117.87,117.94,117.8,117.93,74875.0,97.0563,97.1139,96.9986,97.1057,74875.0
2018-09-25 10:30:00,117.93,117.93,117.71,117.73,63437.0,97.1057,97.1057,96.9245,96.941,63437.0
2018-09-25 10:35:00,117.73,117.73,117.48,117.58,119883.0,96.941,96.941,96.7351,96.8175,119883.0
2018-09-25 10:40:00,117.59,117.61,117.47,117.5,121120.0,96.8257,96.8422,96.7269,96.7516,121120.0
2018-09-25 10:45:00,117.51,117.53,117.36,117.39,77913.0,96.7598,96.7763,96.6363,96.661,77913.0
2018-09-25 10:50:00,117.4,117.55,117.39,117.51,77692.0,96.6693,96.7928,96.661,96.7598,77692.0
2018-09-25 10:55:00,117.5,117.51,117.19,117.2,85675.0,96.7516,96.7598,96.4963,96.5046,85675.0
2018-09-25 11:00:00,117.2,117.21,117.01,117.13,82128.0,96.5046,96.5128,96.3481,96.4469,82128.0
2018-09-25 11:05:00,117.14,117.14,116.95,117.0,123215.0,96.4552,96.4552,96.2987,96.3399,123215.0
2018-09-25 11:10:00,117.01,117.11,116.94,117.1,80286.0,96.3481,96.4305,96.2905,96.4222,80286.0
2018-09-25 11:15:00,117.1,117.14,116.98,116.99,65037.0,96.4222,96.4552,96.3234,96.3317,65037.0
2018-09-25 11:20:00,117.0,117.05,116.96,117.01,58259.0,96.3399,96.3811,96.307,96.3481,58259.0
2018-09-25 11:25:00,117.01,117.21,117.0,117.2,65545.0,96.3481,96.5128,96.3399,96.5046,65545.0
2018-09-25 11:30:00,117.2,117.23,117.15,117.22,67593.0,96.5046,96.5293,96.4634,96.521,67593.0
2018-09-25 11:35:00,117.23,117.23,117.13,117.18,53919.0,96.5293,96.5293,96.4469,96.4881,53919.0
2018-09-25 11:40:00,117.18,117.18,117.02,117.02,56410.0,96.4881,96.4881,96.3564,96.3564,56410.0
2018-09-25 11:45:00,117.02,117.09,116.95,116.97,57294.0,96.3564,96.414,96.2987,96.3152,57294.0
2018-09-25 11:50:00,116.98,117.01,116.95,116.99,66683.0,96.3234,96.3481,96.2987,96.3317,66683.0
2018-09-25 11:55:00,116.99,117.0,116.85,116.94,66165.0,96.3317,96.3399,96.2164,96.2905,66165.0
2018-09-25 12:00:00,116.94,116.96,116.86,116.94,53422.0,96.2905,96.307,96.2246,96.2905,53422.0
2018-09-25 12:05:00,116.94,117.01,116.88,117.01,61680.0,96.2905,96.3481,96.2411,96.3481,61680.0
2018-09-25 12:10:00,117.01,117.04,116.98,117.04,60594.0,96.3481,96.3728,96.3234,96.3728,60594.0
2018-09-25 12:15:00,117.05,117.06,116.93,116.97,43550.0,96.3811,96.3893,96.2822,96.3152,43550.0
2018-09-25 12:20:00,116.97,117.0,116.96,116.98,27004.0,96.3152,96.3399,96.307,96.3234,27004.0
2018-09-25 12:25:00,116.98,117.01,116.92,116.95,35946.0,96.3234,96.3481,96.274,96.2987,35946.0
2018-09-25 12:30:00,116.94,116.99,116.89,116.96,44519.0,96.2905,96.3317,96.2493,96.307,44519.0
2018-09-25 12:35:00,116.95,116.98,116.87,116.89,33037.0,96.2987,96.3234,96.2328,96.2493,33037.0
2018-09-25 12:40:00,116.89,116.91,116.85,116.86,46195.0,96.2493,96.2658,96.2164,96.2246,46195.0
2018-09-25 12:45:00,116.87,116.88,116.76,116.76,59633.0,96.2328,96.2411,96.1423,96.1423,59633.0
2018-09-25 12:50:00,116.77,116.79,116.73,116.79,40297.0,96.1505,96.167,96.1176,96.167,40297.0
2018-09-25 12:55:00,116.79,116.84,116.77,116.8,26220.0,96.167,96.2081,96.1505,96.1752,26220.0
2018-09-25 13:00:00,116.79,116.79,116.65,116.65,55513.0,96.167,96.167,96.0517,96.0517,55513.0
2018-09-25 13:05:00,116.66,116.66,116.59,116.64,57418.0,96.0599,96.0599,96.0023,96.0435,57418.0
2018-09-25 13:10:00,116.65,116.8,116.64,116.79,77968.0,96.0517,96.1752,96.0435,96.167,77968.0
2018-09-25 13:15:00,116.78,116.82,116.75,116.81,45862.0,96.1587,96.1917,96.134,96.1834,45862.0
2018-09-25 13:20:00,116.82,116.82,116.75,116.78,29870.0,96.1917,96.1917,96.134,96.1587,29870.0
2018-09-25 13:25:00,116.78,116.79,116.71,116.72,40424.0,96.1587,96.167,96.1011,96.1093,40424.0
2018-09-25 13:30:00,116.71,116.75,116.69,116.72,55135.0,96.1011,96.134,96.0846,96.1093,55135.0
2018-09-25 13:35:00,116.71,116.72,116.64,116.66,35945.0,96.1011,96.1093,96.0435,96.0599,35945.0
2018-09-25 13:40:00,116.65,116.66,116.46,116.5,82431.0,96.0517,96.0599,95.8952,95.9282,82431.0
2018-09-25 13:45:00,116.5,116.5,116.37,116.47,64598.0,95.9282,95.9282,95.8211,95.9035,64598.0
2018-09-25 13:50:00,116.48,116.51,116.45,116.48,31351.0,95.9117,95.9364,95.887,95.9117,31351.0
2018-09-25 13:55:00,116.49,116.53,116.44,116.52,64476.0,95.9199,95.9529,95.8788,95.9446,64476.0
2018-09-25 14:00:00,116.51,116.52,116.47,116.48,51974.0,95.9364,95.9446,95.9035,95.9117,51974.0
2018-09-25 14:05:00,116.49,116.51,116.44,116.44,43588.0,95.9199,95.9364,95.8788,95.8788,43588.0
2018-09-25 14:10:00,116.44,116.51,116.44,116.5,45984.0,95.8788,95.9364,95.8788,95.9282,45984.0
2018-09-25 14:15:00,116.5,116.57,116.49,116.57,104461.0,95.9282,95.9858,95.9199,95.9858,104461.0
2018-09-25 14:20:00,116.57,116.65,116.57,116.61,57090.0,95.9858,96.0517,95.9858,96.0188,57090.0
2018-09-25 14:25:00,116.6,116.62,116.53,116.55,54828.0,96.0105,96.027,95.9529,95.9694,54828.0
2018-09-25 14:30:00,116.55,116.57,116.48,116.52,54730.0,95.9694,95.9858,95.9117,95.9446,54730.0
2018-09-25 14:35:00,116.52,116.58,116.5,116.58,43400.0,95.9446,95.9941,95.9282,95.9941,43400.0
2018-09-25 14:40:00,116.57,116.58,116.5,116.5,38715.0,95.9858,95.9941,95.9282,95.9282,38715.0
2018-09-25 14:45:00,116.51,116.54,116.45,116.48,56385.0,95.9364,95.9611,95.887,95.9117,56385.0
2018-09-25 14:50:00,116.48,116.51,116.44,116.46,60523.0,95.9117,95.9364,95.8788,95.8952,60523.0
2018-09-25 14:55:00,116.46,116.56,116.45,116.54,65603.0,95.8952,95.9776,95.887,95.9611,65603.0
2018-09-25 15:00:00,116.55,116.56,116.48,116.5,71237.0,95.9694,95.9776,95.9117,95.9282,71237.0
2018-09-25 15:05:00,116.5,116.51,116.41,116.43,59987.0,95.9282,95.9364,95.8541,95.8705,59987.0
2018-09-25 15:10:00,116.42,116.51,116.42,116.45,66174.0,95.8623,95.9364,95.8623,95.887,66174.0
2018-09-25 15:15:00,116.46,116.53,116.46,116.51,61262.0,95.8952,95.9529,95.8952,95.9364,61262.0
2018-09-25 15:20:00,116.5,116.58,116.49,116.58,56237.0,95.9282,95.9941,95.9199,95.9941,56237.0
2018-09-25 15:25:00,116.58,116.7,116.57,116.68,84905.0,95.9941,96.0929,95.9858,96.0764,84905.0
2018-09-25 15:30:00,116.68,116.7,116.6,116.6,74621.0,96.0764,96.0929,96.0105,96.0105,74621.0
2018-09-25 15:35:00,116.6,116.69,116.58,116.67,96629.0,96.0105,96.0846,95.9941,96.0682,96629.0
2018-09-25 15:40:00,116.67,116.7,116.61,116.61,85316.0,96.0682,96.0929,96.0188,96.0188,85316.0
2018-09-25 15:45:00,116.62,116.7,116.59,116.6,115552.0,96.027,96.0929,96.0023,96.0105,115552.0
2018-09-25 15:50:00,116.6,116.6,116.5,116.51,133138.0,96.0105,96.0105,95.9282,95.9364,133138.0
2018-09-25 15:55:00,116.51,116.53,116.32,116.39,718509.0,95.9364,95.9529,95.78,95.8376,718509.0
2018-09-26 09:30:00,116.75,116.75,116.42,116.48,243943.0,96.134,96.134,95.8623,95.9117,243943.0
2018-09-26 09:35:00,116.47,116.81,116.41,116.81,153246.0,95.9035,96.1834,95.8541,96.1834,153246.0
2018-09-26 09:40:00,116.82,116.83,116.65,116.72,132932.0,96.1917,96.1999,96.0517,96.1093,132932.0
2018-09-26 09:45:00,116.72,116.84,116.67,116.75,122453.0,96.1093,96.2081,96.0682,96.134,122453.0
2018-09-26 09:50:00,116.76,116.78,116.63,116.69,99052.0,96.1423,96.1587,96.0352,96.0846,99052.0
2018-09-26 09:55:00,116.69,116.87,116.66,116.66,84909.0,96.0846,96.2328,96.0599,96.0599,84909.0
2018-09-26 10:00:00,116.66,116.67,116.48,116.5,116385.0,96.0599,96.0682,95.9117,95.9282,116385.0
2018-09-26 10:05:00,116.49,116.54,116.42,116.43,145079.0,95.9199,95.9611,95.8623,95.8705,145079.0
2018-09-26 10:10:00,116.43,116.47,116.37,116.45,127897.0,95.8705,95.9035,95.8211,95.887,127897.0
2018-09-26 10:15:00,116.45,116.55,116.42,116.55,76044.0,95.887,95.9694,95.8623,95.9694,76044.0
2018-09-26 10:20:00,116.55,116.6,116.5,116.57,66468.0,95.9694,96.0105,95.9282,95.9858,66468.0
2018-09-26 10:25:00,116.57,116.57,116.48,116.51,75566.0,95.9858,95.9858,95.9117,95.9364,75566.0
2018-09-26 10:30:00,116.5,116.55,116.44,116.46,92766.0,95.9282,95.9694,95.8788,95.8952,92766.0
2018-09-26 10:35:00,116.45,116.45,116.29,116.4,83771.0,95.887,95.887,95.7553,95.8458,83771.0
2018-09-26 10:40:00,116.39,116.53,116.38,116.49,88589.0,95.8376,95.9529,95.8294,95.9199,88589.0
2018-09-26 10:45:00,116.5,116.53,116.41,116.5,83293.0,95.9282,95.9529,95.8541,95.9282,83293.0
2018-09-26 10:50:00,116.5,116.57,116.49,116.55,86841.0,95.9282,95.9858,95.9199,95.9694,86841.0
2018-09-26 10:55:00,116.54,116.61,116.5,116.58,67153.0,95.9611,96.0188,95.9282,95.9941,67153.0
2018-09-26 11:00:00,116.58,116.6,116.53,116.54,55035.0,95.9941,96.0105,95.9529,95.9611,55035.0
2018-09-26 11:05:00,116.54,116.6,116.51,116.58,62722.0,95.9611,96.0105,95.9364,95.9941,62722.0
2018-09-26 11:10:00,116.58,116.6,116.47,116.53,71620.0,95.9941,96.0105,95.9035,95.9529,71620.0
2018-09-26 11:15:00,116.53,116.55,116.48,116.51,42928.0,95.9529,95.9694,95.9117,95.9364,42928.0
2018-09-26 11:20:00,116.52,116.54,116.42,116.46,48556.0,95.9446,95.9611,95.8623,95.8952,48556.0
2018-09-26 11:25:00,116.46,116.49,116.37,116.39,53457.0,95.8952,95.9199,95.8211,95.8376,53457.0
2018-09-26 11:30:00,116.39,116.41,116.29,116.3,68472.0,95.8376,95.8541,95.7553,95.7635,68472.0
2018-09-26 11:35:00,116.29,116.31,116.24,116.25,88093.0,95.7553,95.7717,95.7141,95.7223,88093.0
2018-09-26 11:40:00,116.25,116.31,116.25,116.3,51825.0,95.7223,95.7717,95.7223,95.7635,51825.0
2018-09-26 11:45:00,116.29,116.37,116.29,116.29,47235.0,95.7553,95.8211,95.7553,95.7553,47235.0
2018-09-26 11:50:00,116.3,116.31,116.22,116.23,54785.0,95.7635,95.7717,95.6976,95.7059,54785.0
2018-09-26 11:55:00,116.24,116.35,116.22,116.35,41387.0,95.7141,95.8047,95.6976,95.8047,41387.0
2018-09-26 12:00:00,116.34,116.37,116.31,116.35,60257.0,95.7964,95.8211,95.7717,95.8047,60257.0
2018-09-26 12:05:00,116.35,116.38,116.33,116.35,42774.0,95.8047,95.8294,95.7882,95.8047,42774.0
2018-09-26 12:10:00,116.34,116.41,116.33,116.41,32779.0,95.7964,95.8541,95.7882,95.8541,32779.0
2018-09-26 12:15:00,116.41,116.41,116.31,116.32,27752.0,95.8541,95.8541,95.7717,95.78,27752.0
2018-09-26 12:20:00,116.32,116.33,116.3,116.3,38542.0,95.78,95.7882,95.7635,95.7635,38542.0
2018-09-26 12:25:00,116.31,116.32,116.28,116.29,33144.0,95.7717,95.78,95.747,95.7553,33144.0
2018-09-26 12:30:00,116.29,116.3,116.26,116.27,24854.0,95.7553,95.7635,95.7306,95.7388,24854.0
2018-09-26 12:35:00,116.27,116.28,116.1,116.12,81026.0,95.7388,95.747,95.5988,95.6153,81026.0
2018-09-26 12:40:00,116.12,116.16,116.11,116.15,57729.0,95.6153,95.6482,95.607,95.64,57729.0
2018-09-26 12:45:00,116.16,116.16,116.11,116.14,73407.0,95.6482,95.6482,95.607,95.6317,73407.0
2018-09-26 12:50:00,116.14,116.17,116.09,116.09,46225.0,95.6317,95.6565,95.5906,95.5906,46225.0
2018-09-26 12:55:00,116.09,116.1,116.01,116.04,57664.0,95.5906,95.5988,95.5247,95.5494,57664.0
2018-09-26 13:00:00,116.04,116.07,115.94,116.05,164752.0,95.5494,95.5741,95.4671,95.5576,164752.0
2018-09-26 13:05:00,116.06,116.06,116.0,116.02,57392.0,95.5659,95.5659,95.5165,95.5329,57392.0
2018-09-26 13:10:00,116.02,116.06,116.02,116.03,47888.0,95.5329,95.5659,95.5329,95.5412,47888.0
2018-09-26 13:15:00,116.03,116.07,116.02,116.03,32812.0,95.5412,95.5741,95.5329,95.5412,32812.0
2018-09-26 13:20:00,116.04,116.05,115.99,116.01,70157.0,95.5494,95.5576,95.5082,95.5247,70157.0
2018-09-26 13:25:00,116.01,116.08,116.0,116.06,46974.0,95.5247,95.5823,95.5165,95.5659,46974.0
2018-09-26 13:30:00,116.07,116.1,116.02,116.06,108902.0,95.5741,95.5988,95.5329,95.5659,108902.0
2018-09-26 13:35:00,116.06,116.09,116.02,116.08,89758.0,95.5659,95.5906,95.5329,95.5823,89758.0
2018-09-26 13:40:00,116.08,116.2,116.06,116.2,91637.0,95.5823,95.6812,95.5659,95.6812,91637.0
2018-09-26 13:45:00,116.19,116.23,116.13,116.13,94755.0,95.6729,95.7059,95.6235,95.6235,94755.0
2018-09-26 13:50:00,116.12,116.16,116.0,116.01,67729.0,95.6153,95.6482,95.5165,95.5247,67729.0
2018-09-26 13:55:00,116.01,116.22,115.98,116.19,154115.0,95.5247,95.6976,95.5,95.6729,154115.0
2018-09-26 14:00:00,116.19,116.29,116.0,116.06,218625.0,95.6729,95.7553,95.5165,95.5659,218625.0
2018-09-26 14:05:00,116.05,116.15,116.0,116.05,157029.0,95.5576,95.64,95.5165,95.5576,157029.0
2018-09-26 14:10:00,116.04,116.31,116.0,116.3,216310.0,95.5494,95.7717,95.5165,95.7635,216310.0
2018-09-26 14:15:00,116.31,116.51,116.31,116.45,327748.0,95.7717,95.9364,95.7717,95.887,327748.0
2018-09-26 14:20:00,116.45,116.48,116.33,116.34,172454.0,95.887,95.9117,95.7882,95.7964,172454.0
2018-09-26 14:25:00,116.34,116.39,116.27,116.34,176557.0,95.7964,95.8376,95.7388,95.7964,176557.0
2018-09-26 14:30:00,116.35,116.35,116.12,116.15,145699.0,95.8047,95.8047,95.6153,95.64,145699.0
2018-09-26 14:35:00,116.15,116.29,116.09,116.27,205588.0,95.64,95.7553,95.5906,95.7388,205588.0
2018-09-26 14:40:00,116.27,116.41,116.21,116.35,172466.0,95.7388,95.8541,95.6894,95.8047,172466.0
2018-09-26 14:45:00,116.35,116.41,116.24,116.28,132446.0,95.8047,95.8541,95.7141,95.747,132446.0
2018-09-26 14:50:00,116.28,116.32,116.22,116.23,112933.0,95.747,95.78,95.6976,95.7059,112933.0
2018-09-26 14:55:00,116.23,116.29,116.08,116.08,116726.0,95.7059,95.7553,95.5823,95.5823,116726.0
2018-09-26 15:00:00,116.07,116.07,115.8,115.82,260977.0,95.5741,95.5741,95.3518,95.3683,260977.0
2018-09-26 15:05:00,115.81,115.83,115.66,115.77,148671.0,95.36,95.3765,95.2365,95.3271,148671.0
2018-09-26 15:10:00,115.78,115.81,115.68,115.68,101815.0,95.3353,95.36,95.253,95.253,101815.0
2018-09-26 15:15:00,115.67,115.79,115.66,115.77,78173.0,95.2447,95.3436,95.2365,95.3271,78173.0
2018-09-26 15:20:00,115.77,115.83,115.72,115.72,112480.0,95.3271,95.3765,95.2859,95.2859,112480.0
2018-09-26 15:25:00,115.72,115.74,115.57,115.62,141133.0,95.2859,95.3024,95.1624,95.2036,141133.0
2018-09-26 15:30:00,115.61,115.64,115.36,115.4,250132.0,95.1953,95.22,94.9895,95.0224,250132.0
2018-09-26 15:35:00,115.39,115.46,115.22,115.23,359538.0,95.0142,95.0718,94.8742,94.8824,359538.0
2018-09-26 15:40:00,115.23,115.23,114.93,114.96,482102.0,94.8824,94.8824,94.6354,94.6601,482102.0
2018-09-26 15:45:00,114.96,114.97,114.66,114.92,551121.0,94.6601,94.6684,94.4131,94.6272,551121.0
2018-09-26 15:50:00,114.92,115.03,114.83,114.89,454080.0,94.6272,94.7178,94.5531,94.6025,454080.0
2018-09-26 15:55:00,114.89,115.04,114.83,115.04,1028108.0,94.6025,94.726,94.5531,94.726,1028108.0
2018-09-27 09:30:00,115.42,115.52,114.83,114.83,389626.0,95.0389,95.1212,94.5531,94.5531,389626.0
2018-09-27 09:35:00,114.82,114.92,114.54,114.62,271166.0,94.5448,94.6272,94.3143,94.3802,271166.0
2018-09-27 09:40:00,114.63,114.87,114.61,114.81,197370.0,94.3884,94.586,94.3719,94.5366,197370.0
2018-09-27 09:45:00,114.81,114.93,114.18,114.28,342061.0,94.5366,94.6354,94.0179,94.1002,342061.0
2018-09-27 09:50:00,114.27,114.47,114.16,114.45,249425.0,94.092,94.2566,94.0014,94.2402,249425.0
2018-09-27 09:55:00,114.44,114.6,114.31,114.58,145473.0,94.2319,94.3637,94.1249,94.3472,145473.0
2018-09-27 10:00:00,114.59,115.0,114.55,114.9,257601.0,94.3555,94.6931,94.3225,94.6107,257601.0
2018-09-27 10:05:00,114.9,115.04,114.9,114.91,152242.0,94.6107,94.726,94.6107,94.6189,152242.0
2018-09-27 10:10:00,114.91,114.94,114.66,114.72,173595.0,94.6189,94.6436,94.4131,94.4625,173595.0
2018-09-27 10:15:00,114.72,114.89,114.71,114.88,97714.0,94.4625,94.6025,94.4543,94.5942,97714.0
2018-09-27 10:20:00,114.89,115.03,114.8,115.02,98901.0,94.6025,94.7178,94.5284,94.7095,98901.0
2018-09-27 10:25:00,115.02,115.11,114.99,115.07,76248.0,94.7095,94.7836,94.6848,94.7507,76248.0
2018-09-27 10:30:00,115.07,115.23,115.07,115.2,160099.0,94.7507,94.8824,94.7507,94.8577,160099.0
2018-09-27 10:35:00,115.2,115.4,115.18,115.33,139944.0,94.8577,95.0224,94.8413,94.9648,139944.0
2018-09-27 10:40:00,115.34,115.49,115.18,115.27,188830.0,94.973,95.0965,94.8413,94.9154,188830.0
2018-09-27 10:45:00,115.28,115.31,115.16,115.18,74798.0,94.9236,94.9483,94.8248,94.8413,74798.0
2018-09-27 10:50:00,115.18,115.21,115.1,115.12,66127.0,94.8413,94.866,94.7754,94.7919,66127.0
2018-09-27 10:55:00,115.11,115.22,114.96,115.01,84826.0,94.7836,94.8742,94.6601,94.7013,84826.0
2018-09-27 11:00:00,115.01,115.19,114.99,115.09,116199.0,94.7013,94.8495,94.6848,94.7672,116199.0
2018-09-27 11:05:00,115.09,115.13,115.03,115.07,77291.0,94.7672,94.8001,94.7178,94.7507,77291.0
2018-09-27 11:10:00,115.08,115.13,114.86,114.89,108505.0,94.7589,94.8001,94.5778,94.6025,108505.0
2018-09-27 11:15:00,114.89,114.97,114.86,114.97,49381.0,94.6025,94.6684,94.5778,94.6684,49381.0
2018-09-27 11:20:00,114.97,115.03,114.94,115.03,49141.0,94.6684,94.7178,94.6436,94.7178,49141.0
2018-09-27 11:25:00,115.03,115.08,114.96,114.99,49447.0,94.7178,94.7589,94.6601,94.6848,49447.0
2018-09-27 11:30:00,114.99,115.05,114.83,114.88,104690.0,94.6848,94.7342,94.5531,94.5942,104690.0
2018-09-27 11:35:00,114.87,115.06,114.84,115.02,104606.0,94.586,94.7425,94.5613,94.7095,104606.0
2018-09-27 11:40:00,115.02,115.23,114.99,115.2,120358.0,94.7095,94.8824,94.6848,94.8577,120358.0
2018-09-27 11:45:00,115.2,115.23,115.12,115.2,70040.0,94.8577,94.8824,94.7919,94.8577,70040.0
2018-09-27 11:50:00,115.21,115.26,115.16,115.24,46350.0,94.866,94.9071,94.8248,94.8907,46350.0
2018-09-27 11:55:00,115.23,115.49,115.2,115.46,142946.0,94.8824,95.0965,94.8577,95.0718,142946.0
2018-09-27 12:00:00,115.45,115.47,115.39,115.47,72669.0,95.0636,95.0801,95.0142,95.0801,72669.0
2018-09-27 12:05:00,115.46,115.46,115.25,115.27,90662.0,95.0718,95.0718,94.8989,94.9154,90662.0
2018-09-27 12:10:00,115.27,115.3,115.19,115.24,65745.0,94.9154,94.9401,94.8495,94.8907,65745.0
2018-09-27 12:15:00,115.25,115.49,115.25,115.48,109484.0,94.8989,95.0965,94.8989,95.0883,109484.0
2018-09-27 12:20:00,115.48,115.48,115.36,115.36,45655.0,95.0883,95.0883,94.9895,94.9895,45655.0
2018-09-27 12:25:00,115.36,115.45,115.33,115.43,52075.0,94.9895,95.0636,94.9648,95.0471,52075.0
2018-09-27 12:30:00,115.43,115.53,115.36,115.53,112577.0,95.0471,95.1295,94.9895,95.1295,112577.0
2018-09-27 12:35:00,115.53,115.59,115.47,115.55,71240.0,95.1295,95.1789,95.0801,95.1459,71240.0
2018-09-27 12:40:00,115.56,115.65,115.55,115.59,60397.0,95.1542,95.2283,95.1459,95.1789,60397.0
2018-09-27 12:45:00,115.59,115.71,115.59,115.69,92513.0,95.1789,95.2777,95.1789,95.2612,92513.0
2018-09-27 12:50:00,115.7,115.76,115.67,115.72,74373.0,95.2694,95.3189,95.2447,95.2859,74373.0
2018-09-27 12:55:00,115.71,115.74,115.57,115.6,64817.0,95.2777,95.3024,95.1624,95.1871,64817.0
2018-09-27 13:00:00,115.59,115.7,115.55,115.64,80571.0,95.1789,95.2694,95.1459,95.22,80571.0
2018-09-27 13:05:00,115.64,115.66,115.57,115.57,55834.0,95.22,95.2365,95.1624,95.1624,55834.0
2018-09-27 13:10:00,115.57,115.57,115.47,115.53,80511.0,95.1624,95.1624,95.0801,95.1295,80511.0
2018-09-27 13:15:00,115.53,115.54,115.47,115.53,50212.0,95.1295,95.1377,95.0801,95.1295,50212.0
2018-09-27 13:20:00,115.53,115.53,115.37,115.39,61967.0,95.1295,95.1295,94.9977,95.0142,61967.0
2018-09-27 13:25:00,115.4,115.5,115.34,115.5,44207.0,95.0224,95.1048,94.973,95.1048,44207.0
2018-09-27 13:30:00,115.49,115.56,115.46,115.56,43725.0,95.0965,95.1542,95.0718,95.1542,43725.0
2018-09-27 13:35:00,115.56,115.63,115.52,115.54,100280.0,95.1542,95.2118,95.1212,95.1377,100280.0
2018-09-27 13:40:00,115.54,115.56,115.42,115.5,66734.0,95.1377,95.1542,95.0389,95.1048,66734.0
2018-09-27 13:45:00,115.5,115.53,115.47,115.5,55785.0,95.1048,95.1295,95.0801,95.1048,55785.0
2018-09-27 13:50:00,115.49,115.58,115.47,115.5,128161.0,95.0965,95.1706,95.0801,95.1048,128161.0
2018-09-27 13:55:00,115.51,115.67,115.51,115.61,144057.0,95.113,95.2447,95.113,95.1953,144057.0
2018-09-27 14:00:00,115.61,115.68,115.58,115.63,52541.0,95.1953,95.253,95.1706,95.2118,52541.0
2018-09-27 14:05:00,115.62,115.64,115.37,115.45,109822.0,95.2036,95.22,94.9977,95.0636,109822.0
2018-09-27 14:10:00,115.44,115.47,115.4,115.41,51740.0,95.0554,95.0801,95.0224,95.0307,51740.0
2018-09-27 14:15:00,115.41,115.41,115.31,115.35,61578.0,95.0307,95.0307,94.9483,94.9812,61578.0
2018-09-27 14:20:00,115.35,115.4,115.32,115.34,57970.0,94.9812,95.0224,94.9565,94.973,57970.0
2018-09-27 14:25:00,115.35,115.38,115.31,115.33,90320.0,94.9812,95.006,94.9483,94.9648,90320.0
2018-09-27 14:30:00,115.32,115.41,115.3,115.35,51323.0,94.9565,95.0307,94.9401,94.9812,51323.0
2018-09-27 14:35:00,115.34,115.34,115.25,115.31,47939.0,94.973,94.973,94.8989,94.9483,47939.0
2018-09-27 14:40:00,115.31,115.31,115.2,115.23,46514.0,94.9483,94.9483,94.8577,94.8824,46514.0
2018-09-27 14:45:00,115.23,115.27,115.19,115.23,54422.0,94.8824,94.9154,94.8495,94.8824,54422.0
2018-09-27 14:50:00,115.22,115.3,115.21,115.28,73287.0,94.8742,94.9401,94.866,94.9236,73287.0
2018-09-27 14:55:00,115.28,115.28,115.1,115.12,73060.0,94.9236,94.9236,94.7754,94.7919,73060.0
2018-09-27 15:00:00,115.11,115.22,115.1,115.19,57652.0,94.7836,94.8742,94.7754,94.8495,57652.0
2018-09-27 15:05:00,115.19,115.24,115.14,115.16,78190.0,94.8495,94.8907,94.8083,94.8248,78190.0
2018-09-27 15:10:00,115.16,115.23,115.07,115.18,92536.0,94.8248,94.8824,94.7507,94.8413,92536.0
2018-09-27 15:15:00,115.18,115.2,115.12,115.14,65042.0,94.8413,94.8577,94.7919,94.8083,65042.0
2018-09-27 15:20:00,115.15,115.15,114.93,114.95,96441.0,94.8166,94.8166,94.6354,94.6519,96441.0
2018-09-27 15:25:00,114.94,114.95,114.82,114.88,94366.0,94.6436,94.6519,94.5448,94.5942,94366.0
2018-09-27 15:30:00,114.88,114.92,114.8,114.88,109881.0,94.5942,94.6272,94.5284,94.5942,109881.0
2018-09-27 15:35:00,114.88,114.9,114.77,114.79,125165.0,94.5942,94.6107,94.5037,94.5201,125165.0
2018-09-27 15:40:00,114.79,114.79,114.7,114.72,137085.0,94.5201,94.5201,94.446,94.4625,137085.0
2018-09-27 15:45:00,114.72,114.84,114.7,114.76,285628.0,94.4625,94.5613,94.446,94.4954,285628.0
2018-09-27 15:50:00,114.75,114.75,114.5,114.51,328383.0,94.4872,94.4872,94.2813,94.2896,328383.0
2018-09-27 15:55:00,114.52,114.61,114.43,114.53,817026.0,94.2978,94.3719,94.2237,94.306,817026.0
2018-09-28 09:30:00,113.65,113.93,113.37,113.71,372129.0,93.5814,93.812,93.3509,93.6308,372129.0
2018-09-28 09:35:00,113.73,113.99,113.67,113.83,150124.0,93.6473,93.8614,93.5979,93.7297,150124.0
2018-09-28 09:40:00,113.83,113.87,113.51,113.67,203175.0,93.7297,93.7626,93.4662,93.5979,203175.0
2018-09-28 09:45:00,113.67,113.69,113.42,113.54,199440.0,93.5979,93.6144,93.3921,93.4909,199440.0
2018-09-28 09:50:00,113.54,113.72,113.5,113.7,172509.0,93.4909,93.6391,93.4579,93.6226,172509.0
2018-09-28 09:55:00,113.7,113.81,113.64,113.81,220002.0,93.6226,93.7132,93.5732,93.7132,220002.0
2018-09-28 10:00:00,113.8,113.98,113.79,113.88,141864.0,93.705,93.8532,93.6967,93.7708,141864.0
2018-09-28 10:05:00,113.89,113.89,113.7,113.74,106036.0,93.7791,93.7791,93.6226,93.6555,106036.0
2018-09-28 10:10:00,113.74,113.99,113.66,113.8,202059.0,93.6555,93.8614,93.5897,93.705,202059.0
2018-09-28 10:15:00,113.8,113.97,113.8,113.89,130029.0,93.705,93.8449,93.705,93.7791,130029.0
2018-09-28 10:20:00,113.9,114.09,113.9,113.98,129361.0,93.7873,93.9437,93.7873,93.8532,129361.0
2018-09-28 10:25:00,113.98,114.14,113.96,114.14,111534.0,93.8532,93.9849,93.8367,93.9849,111534.0
2018-09-28 10:30:00,114.15,114.16,113.88,113.91,104087.0,93.9931,94.0014,93.7708,93.7955,104087.0
2018-09-28 10:35:00,113.92,113.96,113.77,113.79,107767.0,93.8038,93.8367,93.6802,93.6967,107767.0
2018-09-28 10:40:00,113.79,113.88,113.67,113.71,93529.0,93.6967,93.7708,93.5979,93.6308,93529.0
2018-09-28 10:45:00,113.71,113.91,113.67,113.86,132632.0,93.6308,93.7955,93.5979,93.7544,132632.0
2018-09-28 10:50:00,113.86,113.91,113.81,113.88,86794.0,93.7544,93.7955,93.7132,93.7708,86794.0
2018-09-28 10:55:00,113.89,113.92,113.82,113.88,151664.0,93.7791,93.8038,93.7214,93.7708,151664.0
2018-09-28 11:00:00,113.89,113.95,113.84,113.88,105583.0,93.7791,93.8285,93.7379,93.7708,105583.0
2018-09-28 11:05:00,113.88,114.0,113.88,113.98,75942.0,93.7708,93.8696,93.7708,93.8532,75942.0
2018-09-28 11:10:00,113.99,114.2,113.95,114.2,111912.0,93.8614,94.0343,93.8285,94.0343,111912.0
2018-09-28 11:15:00,114.2,114.24,114.01,114.04,100077.0,94.0343,94.0673,93.8779,93.9026,100077.0
2018-09-28 11:20:00,114.05,114.09,113.97,113.97,72604.0,93.9108,93.9437,93.8449,93.8449,72604.0
2018-09-28 11:25:00,113.97,113.99,113.79,113.8,93671.0,93.8449,93.8614,93.6967,93.705,93671.0
2018-09-28 11:30:00,113.79,113.8,113.68,113.73,110022.0,93.6967,93.705,93.6061,93.6473,110022.0
2018-09-28 11:35:00,113.73,113.81,113.73,113.73,68402.0,93.6473,93.7132,93.6473,93.6473,68402.0
2018-09-28 11:40:00,113.73,113.74,113.56,113.61,101989.0,93.6473,93.6555,93.5073,93.5485,101989.0
2018-09-28 11:45:00,113.62,113.63,113.49,113.5,159167.0,93.5567,93.565,93.4497,93.4579,159167.0
2018-09-28 11:50:00,113.49,113.51,113.46,113.47,123061.0,93.4497,93.4662,93.425,93.4332,123061.0
2018-09-28 11:55:00,113.46,113.48,113.37,113.44,143282.0,93.425,93.4415,93.3509,93.4085,143282.0
2018-09-28 12:00:00,113.44,113.56,113.44,113.56,92560.0,93.4085,93.5073,93.4085,93.5073,92560.0
2018-09-28 12:05:00,113.57,113.65,113.51,113.51,88070.0,93.5156,93.5814,93.4662,93.4662,88070.0
2018-09-28 12:10:00,113.51,113.56,113.49,113.51,53090.0,93.4662,93.5073,93.4497,93.4662,53090.0
2018-09-28 12:15:00,113.5,113.6,113.48,113.51,112038.0,93.4579,93.5403,93.4415,93.4662,112038.0
2018-09-28 12:20:00,113.51,113.6,113.49,113.59,44613.0,93.4662,93.5403,93.4497,93.532,44613.0
2018-09-28 12:25:00,113.59,113.6,113.47,113.51,43431.0,93.532,93.5403,93.4332,93.4662,43431.0
2018-09-28 12:30:00,113.52,113.54,113.45,113.53,48626.0,93.4744,93.4909,93.4168,93.4826,48626.0
2018-09-28 12:35:00,113.53,113.55,113.47,113.53,49222.0,93.4826,93.4991,93.4332,93.4826,49222.0
2018-09-28 12:40:00,113.52,113.54,113.47,113.49,57005.0,93.4744,93.4909,93.4332,93.4497,57005.0
2018-09-28 12:45:00,113.5,113.5,113.23,113.25,175332.0,93.4579,93.4579,93.2356,93.2521,175332.0
2018-09-28 12:50:00,113.24,113.44,113.23,113.44,72157.0,93.2438,93.4085,93.2356,93.4085,72157.0
2018-09-28 12:55:00,113.44,113.45,113.36,113.38,53061.0,93.4085,93.4168,93.3426,93.3591,53061.0
2018-09-28 13:00:00,113.38,113.38,113.32,113.37,77174.0,93.3591,93.3591,93.3097,93.3509,77174.0
2018-09-28 13:05:00,113.37,113.37,113.32,113.35,74209.0,93.3509,93.3509,93.3097,93.3344,74209.0
2018-09-28 13:10:00,113.34,113.38,113.33,113.36,80613.0,93.3262,93.3591,93.3179,93.3426,80613.0
2018-09-28 13:15:00,113.36,113.41,113.36,113.39,86566.0,93.3426,93.3838,93.3426,93.3673,86566.0
2018-09-28 13:20:00,113.39,113.43,113.39,113.41,54965.0,93.3673,93.4003,93.3673,93.3838,54965.0
2018-09-28 13:25:00,113.4,113.42,113.33,113.39,59415.0,93.3756,93.3921,93.3179,93.3673,59415.0
2018-09-28 13:30:00,113.39,113.46,113.36,113.46,94667.0,93.3673,93.425,93.3426,93.425,94667.0
2018-09-28 13:35:00,113.46,113.62,113.45,113.58,133174.0,93.425,93.5567,93.4168,93.5238,133174.0
2018-09-28 13:40:00,113.58,113.59,113.53,113.53,44546.0,93.5238,93.532,93.4826,93.4826,44546.0
2018-09-28 13:45:00,113.54,113.6,113.53,113.55,50831.0,93.4909,93.5403,93.4826,93.4991,50831.0
2018-09-28 13:50:00,113.55,113.57,113.46,113.51,91651.0,93.4991,93.5156,93.425,93.4662,91651.0
2018-09-28 13:55:00,113.51,113.53,113.45,113.49,72135.0,93.4662,93.4826,93.4168,93.4497,72135.0
2018-09-28 14:00:00,113.49,113.53,113.45,113.45,63514.0,93.4497,93.4826,93.4168,93.4168,63514.0
2018-09-28 14:05:00,113.45,113.48,113.37,113.48,64370.0,93.4168,93.4415,93.3509,93.4415,64370.0
2018-09-28 14:10:00,113.48,113.57,113.46,113.57,60144.0,93.4415,93.5156,93.425,93.5156,60144.0
2018-09-28 14:15:00,113.56,113.57,113.44,113.45,167555.0,93.5073,93.5156,93.4085,93.4168,167555.0
2018-09-28 14:20:00,113.44,113.52,113.43,113.47,68748.0,93.4085,93.4744,93.4003,93.4332,68748.0
2018-09-28 14:25:00,113.47,113.5,113.37,113.37,95298.0,93.4332,93.4579,93.3509,93.3509,95298.0
2018-09-28 14:30:00,113.37,113.39,113.29,113.35,114805.0,93.3509,93.3673,93.285,93.3344,114805.0
2018-09-28 14:35:00,113.34,113.37,113.29,113.31,78216.0,93.3262,93.3509,93.285,93.3015,78216.0
2018-09-28 14:40:00,113.32,113.34,113.25,113.27,110007.0,93.3097,93.3262,93.2521,93.2685,110007.0
2018-09-28 14:45:00,113.27,113.28,113.18,113.19,124192.0,93.2685,93.2768,93.1944,93.2027,124192.0
2018-09-28 14:50:00,113.19,113.22,113.18,113.19,82871.0,93.2027,93.2274,93.1944,93.2027,82871.0
2018-09-28 14:55:00,113.2,113.2,113.11,113.13,91953.0,93.2109,93.2109,93.1368,93.1533,91953.0
2018-09-28 15:00:00,113.13,113.18,113.07,113.07,88044.0,93.1533,93.1944,93.1039,93.1039,88044.0
2018-09-28 15:05:00,113.08,113.12,113.07,113.1,76560.0,93.1121,93.145,93.1039,93.1286,76560.0
2018-09-28 15:10:00,113.1,113.13,113.03,113.03,103784.0,93.1286,93.1533,93.0709,93.0709,103784.0
2018-09-28 15:15:00,113.04,113.04,112.92,112.97,242504.0,93.0792,93.0792,92.9803,93.0215,242504.0
2018-09-28 15:20:00,112.96,113.18,112.95,113.15,219266.0,93.0133,93.1944,93.005,93.1697,219266.0
2018-09-28 15:25:00,113.15,113.16,113.08,113.08,91516.0,93.1697,93.178,93.1121,93.1121,91516.0
2018-09-28 15:30:00,113.08,113.08,112.88,112.95,298227.0,93.1121,93.1121,92.9474,93.005,298227.0
2018-09-28 15:35:00,112.94,112.95,112.75,112.83,323067.0,92.9968,93.005,92.8404,92.9062,323067.0
2018-09-28 15:40:00,112.83,112.88,112.57,112.59,394083.0,92.9062,92.9474,92.6921,92.7086,394083.0
2018-09-28 15:45:00,112.58,112.75,112.52,112.66,592726.0,92.7004,92.8404,92.651,92.7663,592726.0
2018-09-28 15:50:00,112.66,112.7,112.56,112.67,372693.0,92.7663,92.7992,92.6839,92.7745,372693.0
2018-09-28 15:55:00,112.66,112.86,112.63,112.83,845703.0,92.7663,92.9309,92.7416,92.9062,845703.0
2018-10-01 09:30:00,113.37,114.01,113.34,113.91,439860.0,93.3509,93.8779,93.3262,93.7955,439860.0
2018-10-01 09:35:00,113.91,114.18,113.76,113.78,208819.0,93.7955,94.0179,93.672,93.6885,208819.0
2018-10-01 09:40:00,113.78,114.13,113.63,114.03,188413.0,93.6885,93.9767,93.565,93.8943,188413.0
2018-10-01 09:45:00,114.04,114.1,113.96,114.08,177074.0,93.9026,93.952,93.8367,93.9355,177074.0
2018-10-01 09:50:00,114.1,114.29,114.05,114.22,170103.0,93.952,94.1084,93.9108,94.0508,170103.0
2018-10-01 09:55:00,114.22,114.46,114.12,114.44,142575.0,94.0508,94.2484,93.9684,94.2319,142575.0
2018-10-01 10:00:00,114.44,114.5,114.34,114.42,186448.0,94.2319,94.2813,94.1496,94.2155,186448.0
2018-10-01 10:05:00,114.43,114.55,114.35,114.54,140182.0,94.2237,94.3225,94.1578,94.3143,140182.0
2018-10-01 10:10:00,114.54,114.61,114.51,114.56,114920.0,94.3143,94.3719,94.2896,94.3307,114920.0
2018-10-01 10:15:00,114.56,114.57,114.36,114.42,121139.0,94.3307,94.339,94.1661,94.2155,121139.0
2018-10-01 10:20:00,114.41,114.41,114.29,114.32,66692.0,94.2072,94.2072,94.1084,94.1331,66692.0
2018-10-01 10:25:00,114.33,114.35,114.17,114.23,82971.0,94.1414,94.1578,94.0096,94.059,82971.0
2018-10-01 10:30:00,114.23,114.25,113.98,114.02,133963.0,94.059,94.0755,93.8532,93.8861,133963.0
2018-10-01 10:35:00,114.02,114.15,113.99,114.06,104467.0,93.8861,93.9931,93.8614,93.919,104467.0
2018-10-01 10:40:00,114.06,114.06,113.91,113.93,96549.0,93.919,93.919,93.7955,93.812,96549.0
2018-10-01 10:45:00,113.93,113.93,113.74,113.75,133407.0,93.812,93.812,93.6555,93.6638,133407.0
2018-10-01 10:50:00,113.75,113.8,113.6,113.8,111138.0,93.6638,93.705,93.5403,93.705,111138.0
2018-10-01 10:55:00,113.8,113.86,113.77,113.85,111145.0,93.705,93.7544,93.6802,93.7461,111145.0
2018-10-01 11:00:00,113.84,114.11,113.81,114.1,96379.0,93.7379,93.9602,93.7132,93.952,96379.0
2018-10-01 11:05:00,114.1,114.14,113.96,113.96,94215.0,93.952,93.9849,93.8367,93.8367,94215.0
2018-10-01 11:10:00,113.96,113.96,113.9,113.92,105275.0,93.8367,93.8367,93.7873,93.8038,105275.0
2018-10-01 11:15:00,113.91,113.91,113.68,113.78,113180.0,93.7955,93.7955,93.6061,93.6885,113180.0
2018-10-01 11:20:00,113.78,113.87,113.65,113.69,94318.0,93.6885,93.7626,93.5814,93.6144,94318.0
2018-10-01 11:25:00,113.69,113.72,113.58,113.62,98254.0,93.6144,93.6391,93.5238,93.5567,98254.0
2018-10-01 11:30:00,113.63,113.66,113.48,113.52,115402.0,93.565,93.5897,93.4415,93.4744,115402.0
2018-10-01 11:35:00,113.51,113.63,113.49,113.61,63226.0,93.4662,93.565,93.4497,93.5485,63226.0
2018-10-01 11:40:00,113.61,113.61,113.48,113.5,89375.0,93.5485,93.5485,93.4415,93.4579,89375.0
2018-10-01 11:45:00,113.5,113.6,113.5,113.54,59477.0,93.4579,93.5403,93.4579,93.4909,59477.0
2018-10-01 11:50:00,113.54,113.55,113.45,113.54,73668.0,93.4909,93.4991,93.4168,93.4909,73668.0
2018-10-01 11:55:00,113.54,113.55,113.44,113.48,73890.0,93.4909,93.4991,93.4085,93.4415,73890.0
2018-10-01 12:00:00,113.48,113.52,113.44,113.51,54429.0,93.4415,93.4744,93.4085,93.4662,54429.0
2018-10-01 12:05:00,113.51,113.52,113.42,113.43,56159.0,93.4662,93.4744,93.3921,93.4003,56159.0
2018-10-01 12:10:00,113.43,113.43,113.36,113.4,56825.0,93.4003,93.4003,93.3426,93.3756,56825.0
2018-10-01 12:15:00,113.4,113.45,113.36,113.44,46318.0,93.3756,93.4168,93.3426,93.4085,46318.0
2018-10-01 12:20:00,113.44,113.46,113.23,113.43,152814.0,93.4085,93.425,93.2356,93.4003,152814.0
2018-10-01 12:25:00,113.42,113.49,113.4,113.48,40176.0,93.3921,93.4497,93.3756,93.4415,40176.0
2018-10-01 12:30:00,113.48,113.65,113.47,113.61,87573.0,93.4415,93.5814,93.4332,93.5485,87573.0
2018-10-01 12:35:00,113.6,113.65,113.55,113.64,38127.0,93.5403,93.5814,93.4991,93.5732,38127.0
2018-10-01 12:40:00,113.64,113.65,113.55,113.58,57228.0,93.5732,93.5814,93.4991,93.5238,57228.0
2018-10-01 12:45:00,113.58,113.58,113.53,113.54,47704.0,93.5238,93.5238,93.4826,93.4909,47704.0
2018-10-01 12:50:00,113.53,113.66,113.53,113.64,77135.0,93.4826,93.5897,93.4826,93.5732,77135.0
2018-10-01 12:55:00,113.64,113.67,113.6,113.61,65055.0,93.5732,93.5979,93.5403,93.5485,65055.0
2018-10-01 13:00:00,113.61,113.68,113.6,113.67,57383.0,93.5485,93.6061,93.5403,93.5979,57383.0
2018-10-01 13:05:00,113.67,113.71,113.64,113.67,61932.0,93.5979,93.6308,93.5732,93.5979,61932.0
2018-10-01 13:10:00,113.67,113.68,113.6,113.67,64276.0,93.5979,93.6061,93.5403,93.5979,64276.0
2018-10-01 13:15:00,113.66,113.66,113.57,113.58,99370.0,93.5897,93.5897,93.5156,93.5238,99370.0
2018-10-01 13:20:00,113.58,113.58,113.5,113.51,50551.0,93.5238,93.5238,93.4579,93.4662,50551.0
2018-10-01 13:25:00,113.51,113.52,113.48,113.5,45416.0,93.4662,93.4744,93.4415,93.4579,45416.0
2018-10-01 13:30:00,113.5,113.5,113.44,113.47,85550.0,93.4579,93.4579,93.4085,93.4332,85550.0
2018-10-01 13:35:00,113.48,113.5,113.44,113.48,61042.0,93.4415,93.4579,93.4085,93.4415,61042.0
2018-10-01 13:40:00,113.47,113.47,113.44,113.45,67687.0,93.4332,93.4332,93.4085,93.4168,67687.0
2018-10-01 13:45:00,113.46,113.47,113.42,113.46,57724.0,93.425,93.4332,93.3921,93.425,57724.0
2018-10-01 13:50:00,113.45,113.46,113.33,113.41,52807.0,93.4168,93.425,93.3179,93.3838,52807.0
2018-10-01 13:55:00,113.41,113.45,113.38,113.45,50536.0,93.3838,93.4168,93.3591,93.4168,50536.0
2018-10-01 14:00:00,113.45,113.46,113.32,113.42,76787.0,93.4168,93.425,93.3097,93.3921,76787.0
2018-10-01 14:05:00,113.41,113.55,113.4,113.5,73284.0,93.3838,93.4991,93.3756,93.4579,73284.0
2018-10-01 14:10:00,113.51,113.55,113.4,113.46,66485.0,93.4662,93.4991,93.3756,93.425,66485.0
2018-10-01 14:15:00,113.46,113.49,113.42,113.48,52388.0,93.425,93.4497,93.3921,93.4415,52388.0
2018-10-01 14:20:00,113.48,113.63,113.47,113.57,149617.0,93.4415,93.565,93.4332,93.5156,149617.0
2018-10-01 14:25:00,113.57,113.62,113.53,113.55,60472.0,93.5156,93.5567,93.4826,93.4991,60472.0
2018-10-01 14:30:00,113.56,113.56,113.42,113.44,104988.0,93.5073,93.5073,93.3921,93.4085,104988.0
2018-10-01 14:35:00,113.44,113.49,113.38,113.48,62660.0,93.4085,93.4497,93.3591,93.4415,62660.0
2018-10-01 14:40:00,113.48,113.48,113.36,113.43,82810.0,93.4415,93.4415,93.3426,93.4003,82810.0
2018-10-01 14:45:00,113.44,113.49,113.39,113.4,94622.0,93.4085,93.4497,93.3673,93.3756,94622.0
2018-10-01 14:50:00,113.41,113.43,113.34,113.34,64414.0,93.3838,93.4003,93.3262,93.3262,64414.0
2018-10-01 14:55:00,113.34,113.35,113.27,113.3,95248.0,93.3262,93.3344,93.2685,93.2932,95248.0
2018-10-01 15:00:00,113.3,113.39,113.3,113.36,72344.0,93.2932,93.3673,93.2932,93.3426,72344.0
2018-10-01 15:05:00,113.36,113.42,113.33,113.39,75332.0,93.3426,93.3921,93.3179,93.3673,75332.0
2018-10-01 15:10:00,113.39,113.42,113.29,113.4,73289.0,93.3673,93.3921,93.285,93.3756,73289.0
2018-10-01 15:15:00,113.4,113.44,113.33,113.36,77995.0,93.3756,93.4085,93.3179,93.3426,77995.0
2018-10-01 15:20:00,113.36,113.36,113.23,113.23,82218.0,93.3426,93.3426,93.2356,93.2356,82218.0
2018-10-01 15:25:00,113.23,113.24,113.09,113.18,153527.0,93.2356,93.2438,93.1203,93.1944,153527.0
2018-10-01 15:30:00,113.18,113.19,113.04,113.17,151137.0,93.1944,93.2027,93.0792,93.1862,151137.0
2018-10-01 15:35:00,113.18,113.23,113.14,113.22,125516.0,93.1944,93.2356,93.1615,93.2274,125516.0
2018-10-01 15:40:00,113.22,113.23,113.12,113.14,145889.0,93.2274,93.2356,93.145,93.1615,145889.0
2018-10-01 15:45:00,113.13,113.41,113.12,113.38,172886.0,93.1533,93.3838,93.145,93.3591,172886.0
2018-10-01 15:50:00,113.37,113.45,113.32,113.38,172433.0,93.3509,93.4168,93.3097,93.3591,172433.0
2018-10-01 15:55:00,113.38,113.56,113.34,113.53,461410.0,93.3591,93.5073,93.3262,93.4826,461410.0
2018-10-02 09:30:00,113.36,113.49,112.93,113.27,379067.0,93.3426,93.4497,92.9886,93.2685,379067.0
2018-10-02 09:35:00,113.28,113.84,113.26,113.63,216555.0,93.2768,93.7379,93.2603,93.565,216555.0
2018-10-02 09:40:00,113.62,113.9,113.55,113.79,193038.0,93.5567,93.7873,93.4991,93.6967,193038.0
2018-10-02 09:45:00,113.79,113.82,113.43,113.45,138639.0,93.6967,93.7214,93.4003,93.4168,138639.0
2018-10-02 09:50:00,113.45,113.55,113.31,113.32,144751.0,93.4168,93.4991,93.3015,93.3097,144751.0
2018-10-02 09:55:00,113.31,113.47,113.31,113.44,177419.0,93.3015,93.4332,93.3015,93.4085,177419.0
2018-10-02 10:00:00,113.45,113.48,113.35,113.42,217349.0,93.4168,93.4415,93.3344,93.3921,217349.0
2018-10-02 10:05:00,113.42,113.46,113.35,113.45,175527.0,93.3921,93.425,93.3344,93.4168,175527.0
2018-10-02 10:10:00,113.46,113.49,113.33,113.35,172312.0,93.425,93.4497,93.3179,93.3344,172312.0
2018-10-02 10:15:00,113.34,113.37,113.08,113.1,219423.0,93.3262,93.3509,93.1121,93.1286,219423.0
2018-10-02 10:20:00,113.11,113.21,113.02,113.06,194864.0,93.1368,93.2191,93.0627,93.0956,194864.0
2018-10-02 10:25:00,113.06,113.08,112.92,113.03,186950.0,93.0956,93.1121,92.9803,93.0709,186950.0
2018-10-02 10:30:00,113.03,113.07,112.81,112.91,167068.0,93.0709,93.1039,92.8898,92.9721,167068.0
2018-10-02 10:35:00,112.91,112.99,112.85,112.94,130717.0,92.9721,93.038,92.9227,92.9968,130717.0
2018-10-02 10:40:00,112.94,113.03,112.9,112.98,107290.0,92.9968,93.0709,92.9639,93.0297,107290.0
2018-10-02 10:45:00,112.97,113.13,112.97,113.11,203548.0,93.0215,93.1533,93.0215,93.1368,203548.0
2018-10-02 10:50:00,113.11,113.29,113.11,113.21,180560.0,93.1368,93.285,93.1368,93.2191,180560.0
2018-10-02 10:55:00,113.21,113.4,113.2,113.37,161390.0,93.2191,93.3756,93.2109,93.3509,161390.0
2018-10-02 11:00:00,113.37,113.6,113.31,113.59,136905.0,93.3509,93.5403,93.3015,93.532,136905.0
2018-10-02 11:05:00,113.59,113.73,113.59,113.66,116641.0,93.532,93.6473,93.532,93.5897,116641.0
2018-10-02 11:10:00,113.66,113.67,113.57,113.65,192874.0,93.5897,93.5979,93.5156,93.5814,192874.0
2018-10-02 11:15:00,113.65,113.7,113.52,113.55,161167.0,93.5814,93.6226,93.4744,93.4991,161167.0
2018-10-02 11:20:00,113.54,113.55,113.43,113.53,114042.0,93.4909,93.4991,93.4003,93.4826,114042.0
2018-10-02 11:25:00,113.54,113.57,113.43,113.43,113663.0,93.4909,93.5156,93.4003,93.4003,113663.0
2018-10-02 11:30:00,113.43,113.51,113.38,113.43,113141.0,93.4003,93.4662,93.3591,93.4003,113141.0
2018-10-02 11:35:00,113.44,113.48,113.39,113.44,115539.0,93.4085,93.4415,93.3673,93.4085,115539.0
2018-10-02 11:40:00,113.43,113.72,113.39,113.7,108951.0,93.4003,93.6391,93.3673,93.6226,108951.0
2018-10-02 11:45:00,113.7,113.91,113.69,113.85,212464.0,93.6226,93.7955,93.6144,93.7461,212464.0
2018-10-02 11:50:00,113.85,113.85,113.7,113.76,69610.0,93.7461,93.7461,93.6226,93.672,69610.0
2018-10-02 11:55:00,113.76,113.79,113.64,113.68,68238.0,93.672,93.6967,93.5732,93.6061,68238.0
2018-10-02 12:00:00,113.69,113.72,113.56,113.57,47503.0,93.6144,93.6391,93.5073,93.5156,47503.0
2018-10-02 12:05:00,113.57,113.69,113.56,113.66,74734.0,93.5156,93.6144,93.5073,93.5897,74734.0
2018-10-02 12:10:00,113.67,113.71,113.52,113.53,75391.0,93.5979,93.6308,93.4744,93.4826,75391.0
2018-10-02 12:15:00,113.53,113.53,113.46,113.49,61976.0,93.4826,93.4826,93.425,93.4497,61976.0
2018-10-02 12:20:00,113.49,113.51,113.4,113.49,153712.0,93.4497,93.4662,93.3756,93.4497,153712.0
2018-10-02 12:25:00,113.5,113.5,113.43,113.45,106958.0,93.4579,93.4579,93.4003,93.4168,106958.0
2018-10-02 12:30:00,113.46,113.6,113.44,113.58,78925.0,93.425,93.5403,93.4085,93.5238,78925.0
2018-10-02 12:35:00,113.57,113.63,113.55,113.62,65910.0,93.5156,93.565,93.4991,93.5567,65910.0
2018-10-02 12:40:00,113.62,113.63,113.54,113.55,59221.0,93.5567,93.565,93.4909,93.4991,59221.0
2018-10-02 12:45:00,113.55,113.6,113.51,113.57,96275.0,93.4991,93.5403,93.4662,93.5156,96275.0
2018-10-02 12:50:00,113.57,113.61,113.53,113.58,102189.0,93.5156,93.5485,93.4826,93.5238,102189.0
2018-10-02 12:55:00,113.58,113.58,113.48,113.51,62656.0,93.5238,93.5238,93.4415,93.4662,62656.0
2018-10-02 13:00:00,113.51,113.53,113.49,113.5,48552.0,93.4662,93.4826,93.4497,93.4579,48552.0
2018-10-02 13:05:00,113.51,113.51,113.45,113.45,84287.0,93.4662,93.4662,93.4168,93.4168,84287.0
2018-10-02 13:10:00,113.45,113.6,113.45,113.59,61861.0,93.4168,93.5403,93.4168,93.532,61861.0
2018-10-02 13:15:00,113.59,113.66,113.54,113.55,59702.0,93.532,93.5897,93.4909,93.4991,59702.0
2018-10-02 13:20:00,113.55,113.59,113.51,113.53,85906.0,93.4991,93.532,93.4662,93.4826,85906.0
2018-10-02 13:25:00,113.52,113.53,113.48,113.5,56027.0,93.4744,93.4826,93.4415,93.4579,56027.0
2018-10-02 13:30:00,113.5,113.54,113.48,113.5,61922.0,93.4579,93.4909,93.4415,93.4579,61922.0
2018-10-02 13:35:00,113.5,113.51,113.46,113.49,76641.0,93.4579,93.4662,93.425,93.4497,76641.0
2018-10-02 13:40:00,113.49,113.61,113.48,113.6,89583.0,93.4497,93.5485,93.4415,93.5403,89583.0
2018-10-02 13:45:00,113.6,113.62,113.57,113.61,48622.0,93.5403,93.5567,93.5156,93.5485,48622.0
2018-10-02 13:50:00,113.62,113.64,113.57,113.64,82162.0,93.5567,93.5732,93.5156,93.5732,82162.0
2018-10-02 13:55:00,113.64,113.82,113.63,113.79,95528.0,93.5732,93.7214,93.565,93.6967,95528.0
2018-10-02 14:00:00,113.79,113.98,113.79,113.91,121195.0,93.6967,93.8532,93.6967,93.7955,121195.0
2018-10-02 14:05:00,113.91,113.93,113.8,113.91,120176.0,93.7955,93.812,93.705,93.7955,120176.0
2018-10-02 14:10:00,113.92,113.92,113.84,113.88,64641.0,93.8038,93.8038,93.7379,93.7708,64641.0
2018-10-02 14:15:00,113.88,113.96,113.87,113.89,70745.0,93.7708,93.8367,93.7626,93.7791,70745.0
2018-10-02 14:20:00,113.89,113.93,113.86,113.93,117196.0,93.7791,93.812,93.7544,93.812,117196.0
2018-10-02 14:25:00,113.92,114.02,113.88,114.0,112072.0,93.8038,93.8861,93.7708,93.8696,112072.0
2018-10-02 14:30:00,113.99,114.01,113.93,114.0,94227.0,93.8614,93.8779,93.812,93.8696,94227.0
2018-10-02 14:35:00,113.99,113.99,113.9,113.93,79112.0,93.8614,93.8614,93.7873,93.812,79112.0
2018-10-02 14:40:00,113.93,113.96,113.83,113.87,90585.0,93.812,93.8367,93.7297,93.7626,90585.0
2018-10-02 14:45:00,113.87,113.92,113.85,113.86,70108.0,93.7626,93.8038,93.7461,93.7544,70108.0
2018-10-02 14:50:00,113.86,113.91,113.84,113.89,52910.0,93.7544,93.7955,93.7379,93.7791,52910.0
2018-10-02 14:55:00,113.9,113.93,113.87,113.91,70776.0,93.7873,93.812,93.7626,93.7955,70776.0
2018-10-02 15:00:00,113.91,113.93,113.79,113.84,138764.0,93.7955,93.812,93.6967,93.7379,138764.0
2018-10-02 15:05:00,113.85,113.94,113.84,113.93,132659.0,93.7461,93.8202,93.7379,93.812,132659.0
2018-10-02 15:10:00,113.93,113.94,113.85,113.88,75192.0,93.812,93.8202,93.7461,93.7708,75192.0
2018-10-02 15:15:00,113.87,113.89,113.76,113.77,117704.0,93.7626,93.7791,93.672,93.6802,117704.0
2018-10-02 15:20:00,113.77,113.89,113.75,113.89,119824.0,93.6802,93.7791,93.6638,93.7791,119824.0
2018-10-02 15:25:00,113.89,113.95,113.87,113.91,120051.0,93.7791,93.8285,93.7626,93.7955,120051.0
2018-10-02 15:30:00,113.91,114.12,113.9,114.04,114270.0,93.7955,93.9684,93.7873,93.9026,114270.0
2018-10-02 15:35:00,114.04,114.05,113.89,113.9,153652.0,93.9026,93.9108,93.7791,93.7873,153652.0
2018-10-02 15:40:00,113.91,114.05,113.91,114.02,94686.0,93.7955,93.9108,93.7955,93.8861,94686.0
2018-10-02 15:45:00,114.02,114.07,113.99,114.05,220819.0,93.8861,93.9273,93.8614,93.9108,220819.0
2018-10-02 15:50:00,114.05,114.07,113.93,114.04,181260.0,93.9108,93.9273,93.812,93.9026,181260.0
2018-10-02 15:55:00,114.04,114.04,113.9,113.98,633550.0,93.9026,93.9026,93.7873,93.8532,633550.0
2018-10-03 09:30:00,114.94,115.28,114.67,115.16,493664.0,94.6436,94.9236,94.4213,94.8248,493664.0
2018-10-03 09:35:00,115.16,115.16,114.9,115.13,200597.0,94.8248,94.8248,94.6107,94.8001,200597.0
2018-10-03 09:40:00,115.14,115.16,114.92,114.96,250189.0,94.8083,94.8248,94.6272,94.6601,250189.0
2018-10-03 09:45:00,114.97,114.98,114.48,114.55,210549.0,94.6684,94.6766,94.2649,94.3225,210549.0
2018-10-03 09:50:00,114.56,114.62,114.5,114.5,250853.0,94.3307,94.3802,94.2813,94.2813,250853.0
2018-10-03 09:55:00,114.51,114.66,114.49,114.62,188589.0,94.2896,94.4131,94.2731,94.3802,188589.0
2018-10-03 10:00:00,114.61,114.91,114.58,114.82,164638.0,94.3719,94.6189,94.3472,94.5448,164638.0
2018-10-03 10:05:00,114.82,115.0,114.82,114.97,159407.0,94.5448,94.6931,94.5448,94.6684,159407.0
2018-10-03 10:10:00,114.97,114.99,114.75,114.87,285292.0,94.6684,94.6848,94.4872,94.586,285292.0
2018-10-03 10:15:00,114.87,114.93,114.64,114.68,241082.0,94.586,94.6354,94.3966,94.4296,241082.0
2018-10-03 10:20:00,114.67,114.87,114.62,114.77,171610.0,94.4213,94.586,94.3802,94.5037,171610.0
2018-10-03 10:25:00,114.77,114.82,114.67,114.72,102454.0,94.5037,94.5448,94.4213,94.4625,102454.0
2018-10-03 10:30:00,114.71,114.81,114.6,114.78,144211.0,94.4543,94.5366,94.3637,94.5119,144211.0
2018-10-03 10:35:00,114.78,114.96,114.75,114.89,159174.0,94.5119,94.6601,94.4872,94.6025,159174.0
2018-10-03 10:40:00,114.89,114.89,114.72,114.82,141721.0,94.6025,94.6025,94.4625,94.5448,141721.0
2018-10-03 10:45:00,114.83,114.88,114.77,114.81,105945.0,94.5531,94.5942,94.5037,94.5366,105945.0
2018-10-03 10:50:00,114.82,114.93,114.81,114.86,119489.0,94.5448,94.6354,94.5366,94.5778,119489.0
2018-10-03 10:55:00,114.86,114.96,114.79,114.94,156004.0,94.5778,94.6601,94.5201,94.6436,156004.0
2018-10-03 11:00:00,114.93,114.94,114.77,114.84,140659.0,94.6354,94.6436,94.5037,94.5613,140659.0
2018-10-03 11:05:00,114.84,114.86,114.73,114.81,250159.0,94.5613,94.5778,94.4707,94.5366,250159.0
2018-10-03 11:10:00,114.83,114.85,114.66,114.67,124535.0,94.5531,94.5695,94.4131,94.4213,124535.0
2018-10-03 11:15:00,114.67,114.79,114.66,114.72,194837.0,94.4213,94.5201,94.4131,94.4625,194837.0
2018-10-03 11:20:00,114.71,114.72,114.6,114.65,157913.0,94.4543,94.4625,94.3637,94.4049,157913.0
2018-10-03 11:25:00,114.64,114.85,114.63,114.84,125238.0,94.3966,94.5695,94.3884,94.5613,125238.0
2018-10-03 11:30:00,114.85,115.0,114.81,114.99,202389.0,94.5695,94.6931,94.5366,94.6848,202389.0
2018-10-03 11:35:00,114.99,115.06,114.87,114.96,192358.0,94.6848,94.7425,94.586,94.6601,192358.0
2018-10-03 11:40:00,114.96,115.04,114.89,115.02,87201.0,94.6601,94.726,94.6025,94.7095,87201.0
2018-10-03 11:45:00,115.02,115.38,115.0,115.36,379813.0,94.7095,95.006,94.6931,94.9895,379813.0
2018-10-03 11:50:00,115.36,115.5,115.35,115.47,241659.0,94.9895,95.1048,94.9812,95.0801,241659.0
2018-10-03 11:55:00,115.48,115.5,115.35,115.43,200992.0,95.0883,95.1048,94.9812,95.0471,200992.0
2018-10-03 12:00:00,115.43,115.59,115.42,115.48,247934.0,95.0471,95.1789,95.0389,95.0883,247934.0
2018-10-03 12:05:00,115.47,115.58,115.37,115.38,217546.0,95.0801,95.1706,94.9977,95.006,217546.0
2018-10-03 12:10:00,115.39,115.46,115.3,115.32,129002.0,95.0142,95.0718,94.9401,94.9565,129002.0
2018-10-03 12:15:00,115.32,115.43,115.32,115.32,99425.0,94.9565,95.0471,94.9565,94.9565,99425.0
2018-10-03 12:20:00,115.32,115.36,115.24,115.35,96605.0,94.9565,94.9895,94.8907,94.9812,96605.0
2018-10-03 12:25:00,115.35,115.36,115.27,115.29,95434.0,94.9812,94.9895,94.9154,94.9318,95434.0
2018-10-03 12:30:00,115.3,115.43,115.3,115.43,84367.0,94.9401,95.0471,94.9401,95.0471,84367.0
2018-10-03 12:35:00,115.44,115.5,115.43,115.47,84718.0,95.0554,95.1048,95.0471,95.0801,84718.0
2018-10-03 12:40:00,115.47,115.5,115.4,115.49,79606.0,95.0801,95.1048,95.0224,95.0965,79606.0
2018-10-03 12:45:00,115.49,115.61,115.48,115.6,110487.0,95.0965,95.1953,95.0883,95.1871,110487.0
2018-10-03 12:50:00,115.6,115.6,115.47,115.47,68217.0,95.1871,95.1871,95.0801,95.0801,68217.0
2018-10-03 12:55:00,115.47,115.49,115.37,115.43,72801.0,95.0801,95.0965,94.9977,95.0471,72801.0
2018-10-03 13:00:00,115.43,115.65,115.41,115.65,130786.0,95.0471,95.2283,95.0307,95.2283,130786.0
2018-10-03 13:05:00,115.65,115.66,115.49,115.54,75923.0,95.2283,95.2365,95.0965,95.1377,75923.0
2018-10-03 13:10:00,115.56,115.56,115.37,115.38,87816.0,95.1542,95.1542,94.9977,95.006,87816.0
2018-10-03 13:15:00,115.38,115.46,115.37,115.42,68536.0,95.006,95.0718,94.9977,95.0389,68536.0
2018-10-03 13:20:00,115.41,115.44,115.27,115.3,83746.0,95.0307,95.0554,94.9154,94.9401,83746.0
2018-10-03 13:25:00,115.29,115.42,115.26,115.41,72271.0,94.9318,95.0389,94.9071,95.0307,72271.0
2018-10-03 13:30:00,115.42,115.52,115.35,115.5,86726.0,95.0389,95.1212,94.9812,95.1048,86726.0
2018-10-03 13:35:00,115.49,115.54,115.42,115.48,128655.0,95.0965,95.1377,95.0389,95.0883,128655.0
2018-10-03 13:40:00,115.47,115.48,115.33,115.38,58387.0,95.0801,95.0883,94.9648,95.006,58387.0
2018-10-03 13:45:00,115.38,115.38,115.31,115.35,40352.0,95.006,95.006,94.9483,94.9812,40352.0
2018-10-03 13:50:00,115.36,115.44,115.35,115.38,69384.0,94.9895,95.0554,94.9812,95.006,69384.0
2018-10-03 13:55:00,115.38,115.46,115.38,115.46,87073.0,95.006,95.0718,95.006,95.0718,87073.0
2018-10-03 14:00:00,115.46,115.53,115.41,115.49,113570.0,95.0718,95.1295,95.0307,95.0965,113570.0
2018-10-03 14:05:00,115.49,115.53,115.47,115.5,85444.0,95.0965,95.1295,95.0801,95.1048,85444.0
2018-10-03 14:10:00,115.51,115.59,115.49,115.52,123318.0,95.113,95.1789,95.0965,95.1212,123318.0
2018-10-03 14:15:00,115.52,115.52,115.42,115.43,72081.0,95.1212,95.1212,95.0389,95.0471,72081.0
2018-10-03 14:20:00,115.43,115.44,115.28,115.29,62620.0,95.0471,95.0554,94.9236,94.9318,62620.0
2018-10-03 14:25:00,115.3,115.3,115.11,115.23,107400.0,94.9401,94.9401,94.7836,94.8824,107400.0
2018-10-03 14:30:00,115.23,115.29,115.11,115.13,135591.0,94.8824,94.9318,94.7836,94.8001,135591.0
2018-10-03 14:35:00,115.13,115.15,114.93,115.03,187870.0,94.8001,94.8166,94.6354,94.7178,187870.0
2018-10-03 14:40:00,115.02,115.02,114.85,114.86,143216.0,94.7095,94.7095,94.5695,94.5778,143216.0
2018-10-03 14:45:00,114.87,114.87,114.56,114.58,276538.0,94.586,94.586,94.3307,94.3472,276538.0
2018-10-03 14:50:00,114.57,114.7,114.56,114.66,182474.0,94.339,94.446,94.3307,94.4131,182474.0
2018-10-03 14:55:00,114.67,114.93,114.66,114.91,191618.0,94.4213,94.6354,94.4131,94.6189,191618.0
2018-10-03 15:00:00,114.92,114.96,114.78,114.93,172393.0,94.6272,94.6601,94.5119,94.6354,172393.0
2018-10-03 15:05:00,114.93,115.3,114.91,115.28,272316.0,94.6354,94.9401,94.6189,94.9236,272316.0
2018-10-03 15:10:00,115.28,115.31,115.11,115.15,209145.0,94.9236,94.9483,94.7836,94.8166,209145.0
2018-10-03 15:15:00,115.14,115.14,114.92,114.93,129173.0,94.8083,94.8083,94.6272,94.6354,129173.0
2018-10-03 15:20:00,114.93,114.99,114.88,114.91,159000.0,94.6354,94.6848,94.5942,94.6189,159000.0
2018-10-03 15:25:00,114.9,114.94,114.82,114.93,152330.0,94.6107,94.6436,94.5448,94.6354,152330.0
2018-10-03 15:30:00,114.93,115.01,114.91,115.0,99564.0,94.6354,94.7013,94.6189,94.6931,99564.0
2018-10-03 15:35:00,115.0,115.12,114.98,115.02,164551.0,94.6931,94.7919,94.6766,94.7095,164551.0
2018-10-03 15:40:00,115.03,115.15,114.99,115.11,159623.0,94.7178,94.8166,94.6848,94.7836,159623.0
2018-10-03 15:45:00,115.11,115.17,115.06,115.06,210959.0,94.7836,94.833,94.7425,94.7425,210959.0
2018-10-03 15:50:00,115.06,115.13,115.05,115.09,178778.0,94.7425,94.8001,94.7342,94.7672,178778.0
2018-10-03 15:55:00,115.08,115.15,115.0,115.06,465103.0,94.7589,94.8166,94.6931,94.7425,465103.0
2018-10-04 09:30:00,114.55,115.55,114.55,115.45,523888.0,94.9771,95.8063,94.9771,95.7234,523888.0
2018-10-04 09:35:00,115.43,115.89,115.32,115.84,392339.0,95.7068,96.0882,95.6156,96.0467,392339.0
2018-10-04 09:40:00,115.85,116.18,115.85,116.07,304586.0,96.055,96.3286,96.055,96.2374,304586.0
2018-10-04 09:45:00,116.07,116.71,116.01,116.71,444261.0,96.2374,96.7681,96.1877,96.7681,444261.0
2018-10-04 09:50:00,116.72,116.81,116.53,116.64,510141.0,96.7764,96.851,96.6188,96.71,510141.0
2018-10-04 09:55:00,116.63,116.65,116.28,116.41,339993.0,96.7017,96.7183,96.4115,96.5193,339993.0
2018-10-04 10:00:00,116.39,116.65,116.35,116.52,552114.0,96.5027,96.7183,96.4696,96.6105,552114.0
2018-10-04 10:05:00,116.51,116.55,116.21,116.24,197647.0,96.6022,96.6354,96.3535,96.3784,197647.0
2018-10-04 10:10:00,116.24,116.24,115.76,115.79,315846.0,96.3784,96.3784,95.9804,96.0053,315846.0
2018-10-04 10:15:00,115.79,116.0,115.77,115.82,289545.0,96.0053,96.1794,95.9887,96.0301,289545.0
2018-10-04 10:20:00,115.82,115.93,115.68,115.69,198660.0,96.0301,96.1213,95.9141,95.9223,198660.0
2018-10-04 10:25:00,115.69,115.73,115.57,115.58,162757.0,95.9223,95.9555,95.8228,95.8311,162757.0
2018-10-04 10:30:00,115.57,115.7,115.47,115.56,168527.0,95.8228,95.9306,95.7399,95.8146,168527.0
2018-10-04 10:35:00,115.55,115.73,115.49,115.5,178982.0,95.8063,95.9555,95.7565,95.7648,178982.0
2018-10-04 10:40:00,115.51,115.59,115.35,115.58,180035.0,95.7731,95.8394,95.6404,95.8311,180035.0
2018-10-04 10:45:00,115.59,115.74,115.56,115.74,163468.0,95.8394,95.9638,95.8146,95.9638,163468.0
2018-10-04 10:50:00,115.74,115.8,115.71,115.74,198514.0,95.9638,96.0136,95.9389,95.9638,198514.0
2018-10-04 10:55:00,115.75,115.77,115.49,115.52,142951.0,95.9721,95.9887,95.7565,95.7814,142951.0
2018-10-04 11:00:00,115.52,115.8,115.51,115.78,154588.0,95.7814,96.0136,95.7731,95.997,154588.0
2018-10-04 11:05:00,115.78,115.8,115.61,115.61,108583.0,95.997,96.0136,95.856,95.856,108583.0
2018-10-04 11:10:00,115.61,115.71,115.48,115.48,124867.0,95.856,95.9389,95.7482,95.7482,124867.0
2018-10-04 11:15:00,115.48,115.5,115.36,115.47,161339.0,95.7482,95.7648,95.6487,95.7399,161339.0
2018-10-04 11:20:00,115.46,115.56,115.44,115.54,111683.0,95.7316,95.8146,95.7151,95.798,111683.0
2018-10-04 11:25:00,115.54,115.55,115.25,115.26,121644.0,95.798,95.8063,95.5575,95.5658,121644.0
2018-10-04 11:30:00,115.26,115.38,115.07,115.16,164802.0,95.5658,95.6653,95.4083,95.4829,164802.0
2018-10-04 11:35:00,115.15,115.17,114.88,114.95,183844.0,95.4746,95.4912,95.2507,95.3088,183844.0
2018-10-04 11:40:00,114.95,114.95,114.83,114.85,124564.0,95.3088,95.3088,95.2093,95.2259,124564.0
2018-10-04 11:45:00,114.86,115.06,114.85,114.87,113914.0,95.2342,95.4,95.2259,95.2425,113914.0
2018-10-04 11:50:00,114.87,114.97,114.73,114.97,159811.0,95.2425,95.3254,95.1264,95.3254,159811.0
2018-10-04 11:55:00,114.97,115.01,114.76,114.81,84821.0,95.3254,95.3585,95.1513,95.1927,84821.0
2018-10-04 12:00:00,114.81,114.81,114.58,114.67,109127.0,95.1927,95.1927,95.002,95.0766,109127.0
2018-10-04 12:05:00,114.66,114.94,114.64,114.77,143613.0,95.0683,95.3005,95.0518,95.1595,143613.0
2018-10-04 12:10:00,114.77,114.79,114.67,114.7,70996.0,95.1595,95.1761,95.0766,95.1015,70996.0
2018-10-04 12:15:00,114.7,114.75,114.58,114.66,119738.0,95.1015,95.143,95.002,95.0683,119738.0
2018-10-04 12:20:00,114.66,114.8,114.63,114.63,105044.0,95.0683,95.1844,95.0435,95.0435,105044.0
2018-10-04 12:25:00,114.63,114.86,114.52,114.84,153772.0,95.0435,95.2342,94.9523,95.2176,153772.0
2018-10-04 12:30:00,114.82,115.02,114.79,115.0,170157.0,95.201,95.3668,95.1761,95.3502,170157.0
2018-10-04 12:35:00,115.02,115.16,114.98,115.04,178914.0,95.3668,95.4829,95.3337,95.3834,178914.0
2018-10-04 12:40:00,115.05,115.06,114.94,114.96,63537.0,95.3917,95.4,95.3005,95.3171,63537.0
2018-10-04 12:45:00,114.96,115.09,114.9,114.9,71749.0,95.3171,95.4249,95.2673,95.2673,71749.0
2018-10-04 12:50:00,114.91,114.99,114.88,114.93,90556.0,95.2756,95.342,95.2507,95.2922,90556.0
2018-10-04 12:55:00,114.92,114.94,114.78,114.86,51035.0,95.2839,95.3005,95.1678,95.2342,51035.0
2018-10-04 13:00:00,114.86,114.86,114.63,114.68,70472.0,95.2342,95.2342,95.0435,95.0849,70472.0
2018-10-04 13:05:00,114.68,114.75,114.55,114.59,77124.0,95.0849,95.143,94.9771,95.0103,77124.0
2018-10-04 13:10:00,114.59,114.6,114.42,114.49,151615.0,95.0103,95.0186,94.8693,94.9274,151615.0
2018-10-04 13:15:00,114.49,114.55,114.43,114.44,96520.0,94.9274,94.9771,94.8776,94.8859,96520.0
2018-10-04 13:20:00,114.44,114.51,114.29,114.49,106356.0,94.8859,94.944,94.7616,94.9274,106356.0
2018-10-04 13:25:00,114.48,114.61,114.45,114.52,67369.0,94.9191,95.0269,94.8942,94.9523,67369.0
2018-10-04 13:30:00,114.52,114.52,114.21,114.26,100219.0,94.9523,94.9523,94.6952,94.7367,100219.0
2018-10-04 13:35:00,114.26,114.34,114.21,114.33,135743.0,94.7367,94.803,94.6952,94.7947,135743.0
2018-10-04 13:40:00,114.34,114.6,114.33,114.59,124666.0,94.803,95.0186,94.7947,95.0103,124666.0
2018-10-04 13:45:00,114.59,114.6,114.37,114.38,58975.0,95.0103,95.0186,94.8279,94.8362,58975.0
2018-10-04 13:50:00,114.39,114.5,114.29,114.34,85895.0,94.8445,94.9357,94.7616,94.803,85895.0
2018-10-04 13:55:00,114.32,114.41,114.24,114.39,79174.0,94.7864,94.8611,94.7201,94.8445,79174.0
2018-10-04 14:00:00,114.38,114.47,114.32,114.46,110447.0,94.8362,94.9108,94.7864,94.9025,110447.0
2018-10-04 14:05:00,114.45,114.52,114.4,114.42,74940.0,94.8942,94.9523,94.8528,94.8693,74940.0
2018-10-04 14:10:00,114.41,114.48,114.36,114.47,90631.0,94.8611,94.9191,94.8196,94.9108,90631.0
2018-10-04 14:15:00,114.46,114.46,114.25,114.31,91595.0,94.9025,94.9025,94.7284,94.7781,91595.0
2018-10-04 14:20:00,114.31,114.49,114.26,114.45,126259.0,94.7781,94.9274,94.7367,94.8942,126259.0
2018-10-04 14:25:00,114.45,114.65,114.39,114.61,111312.0,94.8942,95.06,94.8445,95.0269,111312.0
2018-10-04 14:30:00,114.6,114.6,114.51,114.6,79133.0,95.0186,95.0186,94.944,95.0186,79133.0
2018-10-04 14:35:00,114.6,114.88,114.56,114.85,157883.0,95.0186,95.2507,94.9854,95.2259,157883.0
2018-10-04 14:40:00,114.84,114.85,114.72,114.77,132165.0,95.2176,95.2259,95.1181,95.1595,132165.0
2018-10-04 14:45:00,114.76,114.94,114.76,114.81,119634.0,95.1513,95.3005,95.1513,95.1927,119634.0
2018-10-04 14:50:00,114.82,114.97,114.79,114.94,77829.0,95.201,95.3254,95.1761,95.3005,77829.0
2018-10-04 14:55:00,114.95,115.01,114.22,114.89,115579.0,95.3088,95.3585,94.7035,95.259,115579.0
2018-10-04 15:00:00,114.89,114.98,114.85,114.97,102779.0,95.259,95.3337,95.2259,95.3254,102779.0
2018-10-04 15:05:00,114.98,115.11,114.96,115.1,109972.0,95.3337,95.4414,95.3171,95.4332,109972.0
2018-10-04 15:10:00,115.09,115.16,115.07,115.16,119511.0,95.4249,95.4829,95.4083,95.4829,119511.0
2018-10-04 15:15:00,115.16,115.3,115.15,115.29,132086.0,95.4829,95.599,95.4746,95.5907,132086.0
2018-10-04 15:20:00,115.28,115.29,115.08,115.21,155232.0,95.5824,95.5907,95.4166,95.5244,155232.0
2018-10-04 15:25:00,115.21,115.32,115.14,115.25,116078.0,95.5244,95.6156,95.4663,95.5575,116078.0
2018-10-04 15:30:00,115.25,115.26,115.08,115.09,158106.0,95.5575,95.5658,95.4166,95.4249,158106.0
2018-10-04 15:35:00,115.09,115.1,114.93,115.01,137706.0,95.4249,95.4332,95.2922,95.3585,137706.0
2018-10-04 15:40:00,115.0,115.04,114.97,114.98,118230.0,95.3502,95.3834,95.3254,95.3337,118230.0
2018-10-04 15:45:00,114.98,115.38,114.97,115.31,271195.0,95.3337,95.6653,95.3254,95.6073,271195.0
2018-10-04 15:50:00,115.32,115.41,115.27,115.39,283244.0,95.6156,95.6902,95.5741,95.6736,283244.0
2018-10-04 15:55:00,115.38,115.41,115.2,115.28,633078.0,95.6653,95.6902,95.5161,95.5824,633078.0
2018-10-05 09:30:00,115.83,116.1,115.51,115.62,381544.0,96.0384,96.2623,95.7731,95.8643,381544.0
2018-10-05 09:35:00,115.61,115.65,115.01,115.25,263096.0,95.856,95.8892,95.3585,95.5575,263096.0
2018-10-05 09:40:00,115.25,115.33,115.03,115.07,236036.0,95.5575,95.6239,95.3751,95.4083,236036.0
2018-10-05 09:45:00,115.07,115.5,115.06,115.39,189513.0,95.4083,95.7648,95.4,95.6736,189513.0
2018-10-05 09:50:00,115.39,115.83,115.37,115.66,213950.0,95.6736,96.0384,95.657,95.8975,213950.0
2018-10-05 09:55:00,115.66,115.71,115.52,115.52,110383.0,95.8975,95.9389,95.7814,95.7814,110383.0
2018-10-05 10:00:00,115.52,115.74,115.5,115.7,171334.0,95.7814,95.9638,95.7648,95.9306,171334.0
2018-10-05 10:05:00,115.7,115.76,115.34,115.39,192751.0,95.9306,95.9804,95.6321,95.6736,192751.0
2018-10-05 10:10:00,115.38,115.51,115.36,115.38,92456.0,95.6653,95.7731,95.6487,95.6653,92456.0
2018-10-05 10:15:00,115.37,115.45,115.26,115.38,111822.0,95.657,95.7234,95.5658,95.6653,111822.0
2018-10-05 10:20:00,115.38,115.42,115.28,115.33,125020.0,95.6653,95.6985,95.5824,95.6239,125020.0
2018-10-05 10:25:00,115.33,115.57,115.32,115.42,166046.0,95.6239,95.8228,95.6156,95.6985,166046.0
2018-10-05 10:30:00,115.42,115.53,115.31,115.53,97616.0,95.6985,95.7897,95.6073,95.7897,97616.0
2018-10-05 10:35:00,115.52,115.52,115.33,115.37,90420.0,95.7814,95.7814,95.6239,95.657,90420.0
2018-10-05 10:40:00,115.37,115.42,115.25,115.37,76464.0,95.657,95.6985,95.5575,95.657,76464.0
2018-10-05 10:45:00,115.38,115.38,115.23,115.27,95656.0,95.6653,95.6653,95.5409,95.5741,95656.0
2018-10-05 10:50:00,115.27,115.27,115.08,115.16,181633.0,95.5741,95.5741,95.4166,95.4829,181633.0
2018-10-05 10:55:00,115.17,115.27,115.05,115.23,180313.0,95.4912,95.5741,95.3917,95.5409,180313.0
2018-10-05 11:00:00,115.24,115.26,115.06,115.06,100825.0,95.5492,95.5658,95.4,95.4,100825.0
2018-10-05 11:05:00,115.07,115.15,115.02,115.06,136076.0,95.4083,95.4746,95.3668,95.4,136076.0
2018-10-05 11:10:00,115.05,115.24,115.04,115.24,110198.0,95.3917,95.5492,95.3834,95.5492,110198.0
2018-10-05 11:15:00,115.25,115.28,115.02,115.04,110270.0,95.5575,95.5824,95.3668,95.3834,110270.0
2018-10-05 11:20:00,115.03,115.03,114.88,114.99,152154.0,95.3751,95.3751,95.2507,95.342,152154.0
2018-10-05 11:25:00,114.98,115.0,114.67,114.72,116315.0,95.3337,95.3502,95.0766,95.1181,116315.0
2018-10-05 11:30:00,114.71,114.76,114.6,114.67,130033.0,95.1098,95.1513,95.0186,95.0766,130033.0
2018-10-05 11:35:00,114.67,114.76,114.62,114.7,118530.0,95.0766,95.1513,95.0352,95.1015,118530.0
2018-10-05 11:40:00,114.7,114.7,114.4,114.58,109302.0,95.1015,95.1015,94.8528,95.002,109302.0
2018-10-05 11:45:00,114.59,114.6,114.41,114.48,129353.0,95.0103,95.0186,94.8611,94.9191,129353.0
2018-10-05 11:50:00,114.49,114.49,114.33,114.39,162079.0,94.9274,94.9274,94.7947,94.8445,162079.0
2018-10-05 11:55:00,114.4,114.49,114.38,114.4,136112.0,94.8528,94.9274,94.8362,94.8528,136112.0
2018-10-05 12:00:00,114.4,114.53,114.36,114.52,171495.0,94.8528,94.9606,94.8196,94.9523,171495.0
2018-10-05 12:05:00,114.51,114.61,114.45,114.61,118556.0,94.944,95.0269,94.8942,95.0269,118556.0
2018-10-05 12:10:00,114.6,114.64,114.54,114.59,161361.0,95.0186,95.0518,94.9688,95.0103,161361.0
2018-10-05 12:15:00,114.59,114.78,114.55,114.73,116366.0,95.0103,95.1678,94.9771,95.1264,116366.0
2018-10-05 12:20:00,114.73,114.88,114.72,114.85,92958.0,95.1264,95.2507,95.1181,95.2259,92958.0
2018-10-05 12:25:00,114.85,114.87,114.73,114.77,96262.0,95.2259,95.2425,95.1264,95.1595,96262.0
2018-10-05 12:30:00,114.78,114.78,114.58,114.59,81430.0,95.1678,95.1678,95.002,95.0103,81430.0
2018-10-05 12:35:00,114.59,114.74,114.52,114.67,169064.0,95.0103,95.1347,94.9523,95.0766,169064.0
2018-10-05 12:40:00,114.67,114.67,114.45,114.49,97484.0,95.0766,95.0766,94.8942,94.9274,97484.0
2018-10-05 12:45:00,114.48,114.49,114.34,114.39,69277.0,94.9191,94.9274,94.803,94.8445,69277.0
2018-10-05 12:50:00,114.38,114.5,114.38,114.46,84785.0,94.8362,94.9357,94.8362,94.9025,84785.0
2018-10-05 12:55:00,114.46,114.52,114.36,114.4,83764.0,94.9025,94.9523,94.8196,94.8528,83764.0
2018-10-05 13:00:00,114.4,114.5,114.37,114.45,82058.0,94.8528,94.9357,94.8279,94.8942,82058.0
2018-10-05 13:05:00,114.45,114.51,114.37,114.42,83916.0,94.8942,94.944,94.8279,94.8693,83916.0
2018-10-05 13:10:00,114.41,114.41,114.28,114.34,81902.0,94.8611,94.8611,94.7533,94.803,81902.0
2018-10-05 13:15:00,114.34,114.39,114.25,114.25,85668.0,94.803,94.8445,94.7284,94.7284,85668.0
2018-10-05 13:20:00,114.26,114.26,114.12,114.13,105441.0,94.7367,94.7367,94.6206,94.6289,105441.0
2018-10-05 13:25:00,114.14,114.22,114.11,114.21,94013.0,94.6372,94.7035,94.6123,94.6952,94013.0
2018-10-05 13:30:00,114.21,114.26,114.07,114.07,95771.0,94.6952,94.7367,94.5792,94.5792,95771.0
2018-10-05 13:35:00,114.07,114.24,114.01,114.21,76895.0,94.5792,94.7201,94.5294,94.6952,76895.0
2018-10-05 13:40:00,114.22,114.4,114.21,114.39,116912.0,94.7035,94.8528,94.6952,94.8445,116912.0
2018-10-05 13:45:00,114.39,114.44,114.33,114.44,67449.0,94.8445,94.8859,94.7947,94.8859,67449.0
2018-10-05 13:50:00,114.43,114.52,114.39,114.44,111850.0,94.8776,94.9523,94.8445,94.8859,111850.0
2018-10-05 13:55:00,114.44,114.48,114.32,114.35,62269.0,94.8859,94.9191,94.7864,94.8113,62269.0
2018-10-05 14:00:00,114.35,114.49,114.34,114.43,72305.0,94.8113,94.9274,94.803,94.8776,72305.0
2018-10-05 14:05:00,114.43,114.47,114.38,114.44,144087.0,94.8776,94.9108,94.8362,94.8859,144087.0
2018-10-05 14:10:00,114.44,114.54,114.33,114.37,128228.0,94.8859,94.9688,94.7947,94.8279,128228.0
2018-10-05 14:15:00,114.37,114.45,114.31,114.42,152927.0,94.8279,94.8942,94.7781,94.8693,152927.0
2018-10-05 14:20:00,114.43,114.45,114.29,114.3,74736.0,94.8776,94.8942,94.7616,94.7699,74736.0
2018-10-05 14:25:00,114.31,114.31,114.17,114.24,178044.0,94.7781,94.7781,94.6621,94.7201,178044.0
2018-10-05 14:30:00,114.24,114.57,114.24,114.51,208592.0,94.7201,94.9937,94.7201,94.944,208592.0
2018-10-05 14:35:00,114.51,114.56,114.39,114.53,82734.0,94.944,94.9854,94.8445,94.9606,82734.0
2018-10-05 14:40:00,114.55,114.69,114.48,114.61,145138.0,94.9771,95.0932,94.9191,95.0269,145138.0
2018-10-05 14:45:00,114.62,114.64,114.51,114.63,99287.0,95.0352,95.0518,94.944,95.0435,99287.0
2018-10-05 14:50:00,114.64,114.72,114.61,114.72,105270.0,95.0518,95.1181,95.0269,95.1181,105270.0
2018-10-05 14:55:00,114.71,114.76,114.62,114.65,122002.0,95.1098,95.1513,95.0352,95.06,122002.0
2018-10-05 15:00:00,114.66,114.7,114.47,114.57,101129.0,95.0683,95.1015,94.9108,94.9937,101129.0
2018-10-05 15:05:00,114.58,114.77,114.55,114.73,133871.0,95.002,95.1595,94.9771,95.1264,133871.0
2018-10-05 15:10:00,114.73,114.82,114.69,114.8,73088.0,95.1264,95.201,95.0932,95.1844,73088.0
2018-10-05 15:15:00,114.8,114.82,114.63,114.63,113842.0,95.1844,95.201,95.0435,95.0435,113842.0
2018-10-05 15:20:00,114.62,114.74,114.6,114.63,81657.0,95.0352,95.1347,95.0186,95.0435,81657.0
2018-10-05 15:25:00,114.63,114.63,114.44,114.48,81603.0,95.0435,95.0435,94.8859,94.9191,81603.0
2018-10-05 15:30:00,114.48,114.5,114.36,114.41,111985.0,94.9191,94.9357,94.8196,94.8611,111985.0
2018-10-05 15:35:00,114.4,114.51,114.38,114.4,89876.0,94.8528,94.944,94.8362,94.8528,89876.0
2018-10-05 15:40:00,114.4,114.59,114.38,114.58,171547.0,94.8528,95.0103,94.8362,95.002,171547.0
2018-10-05 15:45:00,114.58,114.77,114.58,114.73,206735.0,95.002,95.1595,95.002,95.1264,206735.0
2018-10-05 15:50:00,114.72,114.72,114.55,114.67,180136.0,95.1181,95.1181,94.9771,95.0766,180136.0
2018-10-05 15:55:00,114.66,114.75,114.55,114.63,427288.0,95.0683,95.143,94.9771,95.0435,427288.0
2018-10-08 09:30:00,114.25,114.62,114.12,114.6,294202.0,94.7284,95.0352,94.6206,95.0186,294202.0
2018-10-08 09:35:00,114.6,114.65,114.18,114.3,193658.0,95.0186,95.06,94.6704,94.7699,193658.0
2018-10-08 09:40:00,114.3,114.43,113.98,114.03,207784.0,94.7699,94.8776,94.5045,94.546,207784.0
2018-10-08 09:45:00,114.02,114.67,114.02,114.53,189451.0,94.5377,95.0766,94.5377,94.9606,189451.0
2018-10-08 09:50:00,114.52,114.67,114.47,114.57,116960.0,94.9523,95.0766,94.9108,94.9937,116960.0
2018-10-08 09:55:00,114.56,114.57,114.35,114.37,102997.0,94.9854,94.9937,94.8113,94.8279,102997.0
2018-10-08 10:00:00,114.37,114.47,114.26,114.39,170015.0,94.8279,94.9108,94.7367,94.8445,170015.0
2018-10-08 10:05:00,114.38,114.41,114.22,114.34,156300.0,94.8362,94.8611,94.7035,94.803,156300.0
2018-10-08 10:10:00,114.34,114.39,114.23,114.31,133755.0,94.803,94.8445,94.7118,94.7781,133755.0
2018-10-08 10:15:00,114.31,114.33,114.21,114.29,107885.0,94.7781,94.7947,94.6952,94.7616,107885.0
2018-10-08 10:20:00,114.3,114.32,114.2,114.29,135083.0,94.7699,94.7864,94.6869,94.7616,135083.0
2018-10-08 10:25:00,114.28,114.38,114.25,114.34,109750.0,94.7533,94.8362,94.7284,94.803,109750.0
2018-10-08 10:30:00,114.33,114.49,114.18,114.45,125399.0,94.7947,94.9274,94.6704,94.8942,125399.0
2018-10-08 10:35:00,114.44,114.45,114.32,114.35,57696.0,94.8859,94.8942,94.7864,94.8113,57696.0
2018-10-08 10:40:00,114.35,114.39,114.3,114.32,53246.0,94.8113,94.8445,94.7699,94.7864,53246.0
2018-10-08 10:45:00,114.33,114.34,114.08,114.15,78726.0,94.7947,94.803,94.5874,94.6455,78726.0
2018-10-08 10:50:00,114.16,114.17,114.0,114.09,107452.0,94.6538,94.6621,94.5211,94.5957,107452.0
2018-10-08 10:55:00,114.09,114.15,114.03,114.09,93671.0,94.5957,94.6455,94.546,94.5957,93671.0
2018-10-08 11:00:00,114.09,114.15,114.03,114.11,86108.0,94.5957,94.6455,94.546,94.6123,86108.0
2018-10-08 11:05:00,114.1,114.16,113.95,113.99,125381.0,94.604,94.6538,94.4797,94.5128,125381.0
2018-10-08 11:10:00,113.99,114.07,113.93,114.04,79386.0,94.5128,94.5792,94.4631,94.5543,79386.0
2018-10-08 11:15:00,114.05,114.08,113.97,113.98,109429.0,94.5626,94.5874,94.4962,94.5045,109429.0
2018-10-08 11:20:00,113.98,114.0,113.92,113.92,81583.0,94.5045,94.5211,94.4548,94.4548,81583.0
2018-10-08 11:25:00,113.93,114.0,113.88,113.92,99953.0,94.4631,94.5211,94.4216,94.4548,99953.0
2018-10-08 11:30:00,113.92,114.02,113.86,113.99,129789.0,94.4548,94.5377,94.405,94.5128,129789.0
2018-10-08 11:35:00,114.0,114.01,113.69,113.78,284502.0,94.5211,94.5294,94.2641,94.3387,284502.0
2018-10-08 11:40:00,113.78,113.85,113.7,113.71,185272.0,94.3387,94.3967,94.2724,94.2807,185272.0
2018-10-08 11:45:00,113.71,113.71,113.43,113.52,174464.0,94.2807,94.2807,94.0485,94.1231,174464.0
2018-10-08 11:50:00,113.52,113.69,113.51,113.62,195202.0,94.1231,94.2641,94.1148,94.206,195202.0
2018-10-08 11:55:00,113.61,113.62,113.4,113.47,135138.0,94.1977,94.206,94.0236,94.0817,135138.0
2018-10-08 12:00:00,113.47,113.61,113.35,113.57,170862.0,94.0817,94.1977,93.9822,94.1646,170862.0
2018-10-08 12:05:00,113.57,113.67,113.55,113.66,67643.0,94.1646,94.2475,94.148,94.2392,67643.0
2018-10-08 12:10:00,113.67,113.77,113.64,113.74,94072.0,94.2475,94.3304,94.2226,94.3055,94072.0
2018-10-08 12:15:00,113.75,113.92,113.75,113.88,139080.0,94.3138,94.4548,94.3138,94.4216,139080.0
2018-10-08 12:20:00,113.87,114.13,113.82,114.13,210794.0,94.4133,94.6289,94.3719,94.6289,210794.0
2018-10-08 12:25:00,114.13,114.24,114.06,114.21,159470.0,94.6289,94.7201,94.5709,94.6952,159470.0
2018-10-08 12:30:00,114.21,114.32,114.08,114.11,114069.0,94.6952,94.7864,94.5874,94.6123,114069.0
2018-10-08 12:35:00,114.1,114.14,114.04,114.13,68146.0,94.604,94.6372,94.5543,94.6289,68146.0
2018-10-08 12:40:00,114.13,114.21,114.1,114.18,64389.0,94.6289,94.6952,94.604,94.6704,64389.0
2018-10-08 12:45:00,114.19,114.26,114.16,114.25,88561.0,94.6786,94.7367,94.6538,94.7284,88561.0
2018-10-08 12:50:00,114.26,114.3,114.12,114.14,107738.0,94.7367,94.7699,94.6206,94.6372,107738.0
2018-10-08 12:55:00,114.14,114.22,114.06,114.07,60938.0,94.6372,94.7035,94.5709,94.5792,60938.0
2018-10-08 13:00:00,114.06,114.12,113.97,114.12,110324.0,94.5709,94.6206,94.4962,94.6206,110324.0
2018-10-08 13:05:00,114.12,114.27,114.04,114.24,92009.0,94.6206,94.745,94.5543,94.7201,92009.0
2018-10-08 13:10:00,114.24,114.25,114.15,114.18,76493.0,94.7201,94.7284,94.6455,94.6704,76493.0
2018-10-08 13:15:00,114.19,114.25,114.08,114.09,61872.0,94.6786,94.7284,94.5874,94.5957,61872.0
2018-10-08 13:20:00,114.09,114.13,114.03,114.13,46661.0,94.5957,94.6289,94.546,94.6289,46661.0
2018-10-08 13:25:00,114.12,114.22,114.08,114.09,61367.0,94.6206,94.7035,94.5874,94.5957,61367.0
2018-10-08 13:30:00,114.09,114.23,114.07,114.22,97787.0,94.5957,94.7118,94.5792,94.7035,97787.0
2018-10-08 13:35:00,114.21,114.23,114.15,114.21,73061.0,94.6952,94.7118,94.6455,94.6952,73061.0
2018-10-08 13:40:00,114.21,114.37,114.19,114.37,109222.0,94.6952,94.8279,94.6786,94.8279,109222.0
2018-10-08 13:45:00,114.37,114.5,114.34,114.48,101712.0,94.8279,94.9357,94.803,94.9191,101712.0
2018-10-08 13:50:00,114.48,114.51,114.43,114.47,53398.0,94.9191,94.944,94.8776,94.9108,53398.0
2018-10-08 13:55:00,114.46,114.54,114.44,114.53,39879.0,94.9025,94.9688,94.8859,94.9606,39879.0
2018-10-08 14:00:00,114.54,115.07,114.51,115.0,250299.0,94.9688,95.4083,94.944,95.3502,250299.0
2018-10-08 14:05:00,115.02,115.78,115.01,115.66,343193.0,95.3668,95.997,95.3585,95.8975,343193.0
2018-10-08 14:10:00,115.66,115.76,115.26,115.31,270069.0,95.8975,95.9804,95.5658,95.6073,270069.0
2018-10-08 14:15:00,115.3,115.52,115.23,115.29,151830.0,95.599,95.7814,95.5409,95.5907,151830.0
2018-10-08 14:20:00,115.29,115.44,115.13,115.23,141678.0,95.5907,95.7151,95.458,95.5409,141678.0
2018-10-08 14:25:00,115.23,115.35,115.1,115.1,112998.0,95.5409,95.6404,95.4332,95.4332,112998.0
2018-10-08 14:30:00,115.12,115.46,115.12,115.32,143831.0,95.4497,95.7316,95.4497,95.6156,143831.0
2018-10-08 14:35:00,115.32,115.35,115.22,115.24,86078.0,95.6156,95.6404,95.5327,95.5492,86078.0
2018-10-08 14:40:00,115.24,115.26,115.13,115.2,63928.0,95.5492,95.5658,95.458,95.5161,63928.0
2018-10-08 14:45:00,115.2,115.2,115.08,115.11,82225.0,95.5161,95.5161,95.4166,95.4414,82225.0
2018-10-08 14:50:00,115.11,115.15,114.98,115.0,88791.0,95.4414,95.4746,95.3337,95.3502,88791.0
2018-10-08 14:55:00,115.0,115.1,114.96,114.98,64115.0,95.3502,95.4332,95.3171,95.3337,64115.0
2018-10-08 15:00:00,114.98,115.26,114.94,115.26,86732.0,95.3337,95.5658,95.3005,95.5658,86732.0
2018-10-08 15:05:00,115.27,115.3,115.12,115.28,85711.0,95.5741,95.599,95.4497,95.5824,85711.0
2018-10-08 15:10:00,115.28,115.45,115.26,115.36,92276.0,95.5824,95.7234,95.5658,95.6487,92276.0
2018-10-08 15:15:00,115.36,115.62,115.36,115.56,169934.0,95.6487,95.8643,95.6487,95.8146,169934.0
2018-10-08 15:20:00,115.57,115.65,115.45,115.46,116922.0,95.8228,95.8892,95.7234,95.7316,116922.0
2018-10-08 15:25:00,115.46,115.54,115.41,115.46,80038.0,95.7316,95.798,95.6902,95.7316,80038.0
2018-10-08 15:30:00,115.46,115.54,115.35,115.36,132873.0,95.7316,95.798,95.6404,95.6487,132873.0
2018-10-08 15:35:00,115.37,115.46,115.31,115.45,113086.0,95.657,95.7316,95.6073,95.7234,113086.0
2018-10-08 15:40:00,115.45,115.56,115.45,115.5,110126.0,95.7234,95.8146,95.7234,95.7648,110126.0
2018-10-08 15:45:00,115.51,115.57,115.46,115.52,163198.0,95.7731,95.8228,95.7316,95.7814,163198.0
2018-10-08 15:50:00,115.52,115.53,115.32,115.34,203334.0,95.7814,95.7897,95.6156,95.6321,203334.0
2018-10-08 15:55:00,115.34,115.41,115.23,115.33,516681.0,95.6321,95.6902,95.5409,95.6239,516681.0
2018-10-09 09:30:00,114.67,114.8,114.15,114.64,384096.0,95.0766,95.1844,94.6455,95.0518,384096.0
2018-10-09 09:35:00,114.62,114.65,114.02,114.12,247787.0,95.0352,95.06,94.5377,94.6206,247787.0
2018-10-09 09:40:00,114.12,114.17,113.91,113.95,236830.0,94.6206,94.6621,94.4465,94.4797,236830.0
2018-10-09 09:45:00,113.95,114.13,113.67,113.91,275909.0,94.4797,94.6289,94.2475,94.4465,275909.0
2018-10-09 09:50:00,113.92,114.37,113.79,114.33,223706.0,94.4548,94.8279,94.347,94.7947,223706.0
2018-10-09 09:55:00,114.33,114.43,114.14,114.34,200202.0,94.7947,94.8776,94.6372,94.803,200202.0
2018-10-09 10:00:00,114.33,114.68,114.33,114.47,312560.0,94.7947,95.0849,94.7947,94.9108,312560.0
2018-10-09 10:05:00,114.47,114.64,114.46,114.48,127269.0,94.9108,95.0518,94.9025,94.9191,127269.0
2018-10-09 10:10:00,114.48,114.57,114.4,114.51,191969.0,94.9191,94.9937,94.8528,94.944,191969.0
2018-10-09 10:15:00,114.51,114.7,114.5,114.65,133868.0,94.944,95.1015,94.9357,95.06,133868.0
2018-10-09 10:20:00,114.64,114.69,114.42,114.63,207733.0,95.0518,95.0932,94.8693,95.0435,207733.0
2018-10-09 10:25:00,114.63,114.85,114.6,114.83,277844.0,95.0435,95.2259,95.0186,95.2093,277844.0
2018-10-09 10:30:00,114.83,114.95,114.7,114.73,145295.0,95.2093,95.3088,95.1015,95.1264,145295.0
2018-10-09 10:35:00,114.73,114.77,114.48,114.56,163427.0,95.1264,95.1595,94.9191,94.9854,163427.0
2018-10-09 10:40:00,114.56,114.67,114.5,114.56,160777.0,94.9854,95.0766,94.9357,94.9854,160777.0
2018-10-09 10:45:00,114.55,114.63,114.35,114.45,107384.0,94.9771,95.0435,94.8113,94.8942,107384.0
2018-10-09 10:50:00,114.45,114.51,114.31,114.32,151420.0,94.8942,94.944,94.7781,94.7864,151420.0
2018-10-09 10:55:00,114.32,114.43,114.19,114.2,148985.0,94.7864,94.8776,94.6786,94.6869,148985.0
2018-10-09 11:00:00,114.2,114.22,114.09,114.15,266981.0,94.6869,94.7035,94.5957,94.6455,266981.0
2018-10-09 11:05:00,114.15,114.19,114.02,114.05,152484.0,94.6455,94.6786,94.5377,94.5626,152484.0
2018-10-09 11:10:00,114.07,114.16,113.99,114.15,162681.0,94.5792,94.6538,94.5128,94.6455,162681.0
2018-10-09 11:15:00,114.15,114.27,114.08,114.17,147760.0,94.6455,94.745,94.5874,94.6621,147760.0
2018-10-09 11:20:00,114.17,114.32,114.17,114.29,161912.0,94.6621,94.7864,94.6621,94.7616,161912.0
2018-10-09 11:25:00,114.3,114.42,114.29,114.41,95196.0,94.7699,94.8693,94.7616,94.8611,95196.0
2018-10-09 11:30:00,114.4,114.45,114.32,114.44,104897.0,94.8528,94.8942,94.7864,94.8859,104897.0
2018-10-09 11:35:00,114.45,114.59,114.44,114.51,103654.0,94.8942,95.0103,94.8859,94.944,103654.0
2018-10-09 11:40:00,114.51,114.59,114.49,114.56,87634.0,94.944,95.0103,94.9274,94.9854,87634.0
2018-10-09 11:45:00,114.56,114.61,114.45,114.59,92323.0,94.9854,95.0269,94.8942,95.0103,92323.0
2018-10-09 11:50:00,114.59,114.82,114.58,114.81,123526.0,95.0103,95.201,95.002,95.1927,123526.0
2018-10-09 11:55:00,114.81,114.91,114.8,114.91,84955.0,95.1927,95.2756,95.1844,95.2756,84955.0
2018-10-09 12:00:00,114.92,115.03,114.91,114.93,148002.0,95.2839,95.3751,95.2756,95.2922,148002.0
2018-10-09 12:05:00,114.94,114.98,114.85,114.9,90182.0,95.3005,95.3337,95.2259,95.2673,90182.0
2018-10-09 12:10:00,114.9,114.97,114.8,114.82,62804.0,95.2673,95.3254,95.1844,95.201,62804.0
2018-10-09 12:15:00,114.82,114.83,114.69,114.73,106286.0,95.201,95.2093,95.0932,95.1264,106286.0
2018-10-09 12:20:00,114.73,114.78,114.64,114.64,68835.0,95.1264,95.1678,95.0518,95.0518,68835.0
2018-10-09 12:25:00,114.65,114.71,114.64,114.67,43998.0,95.06,95.1098,95.0518,95.0766,43998.0
2018-10-09 12:30:00,114.66,114.76,114.63,114.74,72890.0,95.0683,95.1513,95.0435,95.1347,72890.0
2018-10-09 12:35:00,114.75,114.76,114.67,114.71,58687.0,95.143,95.1513,95.0766,95.1098,58687.0
2018-10-09 12:40:00,114.71,114.74,114.51,114.53,63687.0,95.1098,95.1347,94.944,94.9606,63687.0
2018-10-09 12:45:00,114.52,114.61,114.36,114.46,182375.0,94.9523,95.0269,94.8196,94.9025,182375.0
2018-10-09 12:50:00,114.47,114.55,114.43,114.5,47274.0,94.9108,94.9771,94.8776,94.9357,47274.0
2018-10-09 12:55:00,114.5,114.67,114.47,114.67,97277.0,94.9357,95.0766,94.9108,95.0766,97277.0
2018-10-09 13:00:00,114.66,114.73,114.59,114.62,76898.0,95.0683,95.1264,95.0103,95.0352,76898.0
2018-10-09 13:05:00,114.62,114.76,114.6,114.7,73117.0,95.0352,95.1513,95.0186,95.1015,73117.0
2018-10-09 13:10:00,114.7,114.76,114.69,114.75,68364.0,95.1015,95.1513,95.0932,95.143,68364.0
2018-10-09 13:15:00,114.75,114.87,114.75,114.78,50754.0,95.143,95.2425,95.143,95.1678,50754.0
2018-10-09 13:20:00,114.77,114.99,114.77,114.95,80931.0,95.1595,95.342,95.1595,95.3088,80931.0
2018-10-09 13:25:00,114.95,114.97,114.88,114.94,79752.0,95.3088,95.3254,95.2507,95.3005,79752.0
2018-10-09 13:30:00,114.93,114.94,114.86,114.91,53668.0,95.2922,95.3005,95.2342,95.2756,53668.0
2018-10-09 13:35:00,114.9,114.92,114.73,114.82,51993.0,95.2673,95.2839,95.1264,95.201,51993.0
2018-10-09 13:40:00,114.82,114.87,114.73,114.84,73417.0,95.201,95.2425,95.1264,95.2176,73417.0
2018-10-09 13:45:00,114.83,114.87,114.78,114.79,60472.0,95.2093,95.2425,95.1678,95.1761,60472.0
2018-10-09 13:50:00,114.78,114.83,114.74,114.79,44471.0,95.1678,95.2093,95.1347,95.1761,44471.0
2018-10-09 13:55:00,114.79,114.86,114.76,114.81,97361.0,95.1761,95.2342,95.1513,95.1927,97361.0
2018-10-09 14:00:00,114.82,114.82,114.73,114.75,73108.0,95.201,95.201,95.1264,95.143,73108.0
2018-10-09 14:05:00,114.74,114.78,114.63,114.69,83048.0,95.1347,95.1678,95.0435,95.0932,83048.0
2018-10-09 14:10:00,114.69,114.79,114.66,114.79,95600.0,95.0932,95.1761,95.0683,95.1761,95600.0
2018-10-09 14:15:00,114.79,114.91,114.78,114.84,88751.0,95.1761,95.2756,95.1678,95.2176,88751.0
2018-10-09 14:20:00,114.85,114.97,114.82,114.94,71226.0,95.2259,95.3254,95.201,95.3005,71226.0
2018-10-09 14:25:00,114.94,114.96,114.85,114.89,41885.0,95.3005,95.3171,95.2259,95.259,41885.0
2018-10-09 14:30:00,114.89,114.97,114.87,114.95,63142.0,95.259,95.3254,95.2425,95.3088,63142.0
2018-10-09 14:35:00,114.94,114.96,114.86,114.91,97451.0,95.3005,95.3171,95.2342,95.2756,97451.0
2018-10-09 14:40:00,114.91,114.96,114.88,114.89,70446.0,95.2756,95.3171,95.2507,95.259,70446.0
2018-10-09 14:45:00,114.9,114.92,114.82,114.85,58918.0,95.2673,95.2839,95.201,95.2259,58918.0
2018-10-09 14:50:00,114.86,114.99,114.84,114.98,100887.0,95.2342,95.342,95.2176,95.3337,100887.0
2018-10-09 14:55:00,114.98,114.98,114.8,114.8,49313.0,95.3337,95.3337,95.1844,95.1844,49313.0
2018-10-09 15:00:00,114.81,114.83,114.71,114.71,82992.0,95.1927,95.2093,95.1098,95.1098,82992.0
2018-10-09 15:05:00,114.71,114.86,114.71,114.85,55556.0,95.1098,95.2342,95.1098,95.2259,55556.0
2018-10-09 15:10:00,114.85,114.87,114.79,114.84,57014.0,95.2259,95.2425,95.1761,95.2176,57014.0
2018-10-09 15:15:00,114.84,114.9,114.8,114.87,96300.0,95.2176,95.2673,95.1844,95.2425,96300.0
2018-10-09 15:20:00,114.88,114.88,114.7,114.7,80216.0,95.2507,95.2507,95.1015,95.1015,80216.0
2018-10-09 15:25:00,114.71,114.78,114.69,114.75,79315.0,95.1098,95.1678,95.0932,95.143,79315.0
2018-10-09 15:30:00,114.74,114.75,114.64,114.68,98539.0,95.1347,95.143,95.0518,95.0849,98539.0
2018-10-09 15:35:00,114.69,114.74,114.67,114.68,83834.0,95.0932,95.1347,95.0766,95.0849,83834.0
2018-10-09 15:40:00,114.67,114.69,114.6,114.66,116273.0,95.0766,95.0932,95.0186,95.0683,116273.0
2018-10-09 15:45:00,114.67,114.95,114.66,114.88,253943.0,95.0766,95.3088,95.0683,95.2507,253943.0
2018-10-09 15:50:00,114.87,114.88,114.61,114.75,205283.0,95.2425,95.2507,95.0269,95.143,205283.0
2018-10-09 15:55:00,114.75,114.77,114.5,114.55,569364.0,95.143,95.1595,94.9357,94.9771,569364.0
2018-10-10 09:30:00,114.7,114.78,114.29,114.32,402895.0,95.1015,95.1678,94.7616,94.7864,402895.0
2018-10-10 09:35:00,114.36,114.67,114.34,114.51,191927.0,94.8196,95.0766,94.803,94.944,191927.0
2018-10-10 09:40:00,114.51,114.78,114.39,114.65,191056.0,94.944,95.1678,94.8445,95.06,191056.0
2018-10-10 09:45:00,114.63,114.89,114.6,114.61,222636.0,95.0435,95.259,95.0186,95.0269,222636.0
2018-10-10 09:50:00,114.6,114.82,114.51,114.55,257298.0,95.0186,95.201,94.944,94.9771,257298.0
2018-10-10 09:55:00,114.54,114.71,114.32,114.39,196983.0,94.9688,95.1098,94.7864,94.8445,196983.0
2018-10-10 10:00:00,114.38,114.4,114.02,114.1,375838.0,94.8362,94.8528,94.5377,94.604,375838.0
2018-10-10 10:05:00,114.11,114.31,114.05,114.31,295726.0,94.6123,94.7781,94.5626,94.7781,295726.0
2018-10-10 10:10:00,114.3,114.58,114.25,114.43,212995.0,94.7699,95.002,94.7284,94.8776,212995.0
2018-10-10 10:15:00,114.42,114.51,114.25,114.48,241788.0,94.8693,94.944,94.7284,94.9191,241788.0
2018-10-10 10:20:00,114.48,114.73,114.47,114.68,272955.0,94.9191,95.1264,94.9108,95.0849,272955.0
2018-10-10 10:25:00,114.69,114.92,114.57,114.9,220280.0,95.0932,95.2839,94.9937,95.2673,220280.0
2018-10-10 10:30:00,114.88,114.95,114.55,114.6,269536.0,95.2507,95.3088,94.9771,95.0186,269536.0
2018-10-10 10:35:00,114.59,114.7,114.54,114.64,116650.0,95.0103,95.1015,94.9688,95.0518,116650.0
2018-10-10 10:40:00,114.65,114.79,114.56,114.6,154757.0,95.06,95.1761,94.9854,95.0186,154757.0
2018-10-10 10:45:00,114.59,114.66,114.34,114.39,164108.0,95.0103,95.0683,94.803,94.8445,164108.0
2018-10-10 10:50:00,114.4,114.63,114.35,114.48,186729.0,94.8528,95.0435,94.8113,94.9191,186729.0
2018-10-10 10:55:00,114.48,114.53,114.35,114.53,131378.0,94.9191,94.9606,94.8113,94.9606,131378.0
2018-10-10 11:00:00,114.54,114.64,114.37,114.4,141731.0,94.9688,95.0518,94.8279,94.8528,141731.0
2018-10-10 11:05:00,114.4,114.41,114.29,114.35,223941.0,94.8528,94.8611,94.7616,94.8113,223941.0
2018-10-10 11:10:00,114.35,114.38,114.16,114.17,175788.0,94.8113,94.8362,94.6538,94.6621,175788.0
2018-10-10 11:15:00,114.17,114.19,113.98,114.02,195214.0,94.6621,94.6786,94.5045,94.5377,195214.0
2018-10-10 11:20:00,114.02,114.06,113.75,113.82,208770.0,94.5377,94.5709,94.3138,94.3719,208770.0
2018-10-10 11:25:00,113.82,114.1,113.82,114.06,259403.0,94.3719,94.604,94.3719,94.5709,259403.0
2018-10-10 11:30:00,114.05,114.09,113.87,113.91,128278.0,94.5626,94.5957,94.4133,94.4465,128278.0
2018-10-10 11:35:00,113.92,113.93,113.62,113.65,170101.0,94.4548,94.4631,94.206,94.2309,170101.0
2018-10-10 11:40:00,113.65,113.84,113.62,113.82,141391.0,94.2309,94.3885,94.206,94.3719,141391.0
2018-10-10 11:45:00,113.83,113.91,113.75,113.86,202840.0,94.3802,94.4465,94.3138,94.405,202840.0
2018-10-10 11:50:00,113.86,113.98,113.79,113.82,109279.0,94.405,94.5045,94.347,94.3719,109279.0
2018-10-10 11:55:00,113.81,113.96,113.78,113.84,128523.0,94.3636,94.4879,94.3387,94.3885,128523.0
2018-10-10 12:00:00,113.82,113.87,113.62,113.67,139612.0,94.3719,94.4133,94.206,94.2475,139612.0
2018-10-10 12:05:00,113.67,113.69,113.44,113.54,209807.0,94.2475,94.2641,94.0568,94.1397,209807.0
2018-10-10 12:10:00,113.54,113.7,113.53,113.65,147817.0,94.1397,94.2724,94.1314,94.2309,147817.0
2018-10-10 12:15:00,113.64,113.81,113.61,113.81,150035.0,94.2226,94.3636,94.1977,94.3636,150035.0
2018-10-10 12:20:00,113.82,113.85,113.61,113.61,91450.0,94.3719,94.3967,94.1977,94.1977,91450.0
2018-10-10 12:25:00,113.61,113.63,113.46,113.47,120110.0,94.1977,94.2143,94.0734,94.0817,120110.0
2018-10-10 12:30:00,113.46,113.49,113.38,113.47,119973.0,94.0734,94.0983,94.007,94.0817,119973.0
2018-10-10 12:35:00,113.47,113.57,113.44,113.46,127587.0,94.0817,94.1646,94.0568,94.0734,127587.0
2018-10-10 12:40:00,113.46,113.49,113.31,113.37,139395.0,94.0734,94.0983,93.949,93.9988,139395.0
2018-10-10 12:45:00,113.36,113.51,113.35,113.46,97897.0,93.9905,94.1148,93.9822,94.0734,97897.0
2018-10-10 12:50:00,113.46,113.67,113.46,113.64,109118.0,94.0734,94.2475,94.0734,94.2226,109118.0
2018-10-10 12:55:00,113.63,113.75,113.51,113.52,91719.0,94.2143,94.3138,94.1148,94.1231,91719.0
2018-10-10 13:00:00,113.51,113.56,113.1,113.13,206276.0,94.1148,94.1563,93.7749,93.7998,206276.0
2018-10-10 13:05:00,113.13,113.29,113.12,113.23,93790.0,93.7998,93.9324,93.7915,93.8827,93790.0
2018-10-10 13:10:00,113.23,113.36,113.16,113.35,138922.0,93.8827,93.9905,93.8246,93.9822,138922.0
2018-10-10 13:15:00,113.34,113.65,113.25,113.62,145636.0,93.9739,94.2309,93.8993,94.206,145636.0
2018-10-10 13:20:00,113.62,113.83,113.59,113.77,129456.0,94.206,94.3802,94.1812,94.3304,129456.0
2018-10-10 13:25:00,113.78,113.78,113.63,113.65,152597.0,94.3387,94.3387,94.2143,94.2309,152597.0
2018-10-10 13:30:00,113.64,113.78,113.54,113.7,147498.0,94.2226,94.3387,94.1397,94.2724,147498.0
2018-10-10 13:35:00,113.69,113.72,113.57,113.65,105958.0,94.2641,94.289,94.1646,94.2309,105958.0
2018-10-10 13:40:00,113.64,113.68,113.44,113.49,91696.0,94.2226,94.2558,94.0568,94.0983,91696.0
2018-10-10 13:45:00,113.49,113.78,113.49,113.69,94594.0,94.0983,94.3387,94.0983,94.2641,94594.0
2018-10-10 13:50:00,113.69,113.71,113.53,113.59,80433.0,94.2641,94.2807,94.1314,94.1812,80433.0
2018-10-10 13:55:00,113.58,113.58,113.4,113.5,109804.0,94.1729,94.1729,94.0236,94.1065,109804.0
2018-10-10 14:00:00,113.49,113.52,113.16,113.17,200312.0,94.0983,94.1231,93.8246,93.8329,200312.0
2018-10-10 14:05:00,113.17,113.2,112.8,112.81,383479.0,93.8329,93.8578,93.5262,93.5344,383479.0
2018-10-10 14:10:00,112.82,112.96,112.77,112.86,292847.0,93.5427,93.6588,93.5013,93.5759,292847.0
2018-10-10 14:15:00,112.85,113.02,112.74,112.8,252537.0,93.5676,93.7086,93.4764,93.5262,252537.0
2018-10-10 14:20:00,112.81,112.84,112.62,112.74,257737.0,93.5344,93.5593,93.3769,93.4764,257737.0
2018-10-10 14:25:00,112.74,112.76,112.5,112.66,222919.0,93.4764,93.493,93.2774,93.4101,222919.0
2018-10-10 14:30:00,112.65,112.77,112.58,112.58,257799.0,93.4018,93.5013,93.3437,93.3437,257799.0
2018-10-10 14:35:00,112.58,112.68,112.37,112.46,237117.0,93.3437,93.4267,93.1696,93.2442,237117.0
2018-10-10 14:40:00,112.46,112.6,112.31,112.36,231859.0,93.2442,93.3603,93.1199,93.1613,231859.0
2018-10-10 14:45:00,112.36,112.57,112.36,112.41,255210.0,93.1613,93.3355,93.1613,93.2028,255210.0
2018-10-10 14:50:00,112.41,112.67,112.38,112.54,218858.0,93.2028,93.4184,93.1779,93.3106,218858.0
2018-10-10 14:55:00,112.53,112.71,112.44,112.68,218178.0,93.3023,93.4515,93.2277,93.4267,218178.0
2018-10-10 15:00:00,112.67,112.67,112.52,112.53,200227.0,93.4184,93.4184,93.294,93.3023,200227.0
2018-10-10 15:05:00,112.52,112.57,112.34,112.36,198320.0,93.294,93.3355,93.1448,93.1613,198320.0
2018-10-10 15:10:00,112.35,112.38,112.13,112.28,351131.0,93.153,93.1779,92.9706,93.095,351131.0
2018-10-10 15:15:00,112.28,112.38,112.17,112.23,356730.0,93.095,93.1779,93.0038,93.0535,356730.0
2018-10-10 15:20:00,112.24,112.57,112.23,112.48,409668.0,93.0618,93.3355,93.0535,93.2608,409668.0
2018-10-10 15:25:00,112.48,112.58,112.38,112.55,224256.0,93.2608,93.3437,93.1779,93.3189,224256.0
2018-10-10 15:30:00,112.56,112.63,112.45,112.52,280676.0,93.3272,93.3852,93.236,93.294,280676.0
2018-10-10 15:35:00,112.51,112.51,112.26,112.26,336067.0,93.2857,93.2857,93.0784,93.0784,336067.0
2018-10-10 15:40:00,112.27,112.29,112.0,112.13,448866.0,93.0867,93.1033,92.8628,92.9706,448866.0
2018-10-10 15:45:00,112.13,112.74,111.91,112.71,672786.0,92.9706,93.4764,92.7882,93.4515,672786.0
2018-10-10 15:50:00,112.7,112.76,112.15,112.16,611809.0,93.4432,93.493,92.9872,92.9955,611809.0
2018-10-10 15:55:00,112.15,112.16,111.57,111.65,1141881.0,92.9872,92.9955,92.5063,92.5726,1141881.0
2018-10-11 09:30:00,110.97,111.47,110.14,111.22,781134.0,92.0088,92.4234,91.3207,92.2161,781134.0
2018-10-11 09:35:00,111.27,111.38,110.4,110.64,341859.0,92.2576,92.3488,91.5362,91.7352,341859.0
2018-10-11 09:40:00,110.63,110.76,110.23,110.33,316192.0,91.7269,91.8347,91.3953,91.4782,316192.0
2018-10-11 09:45:00,110.31,111.23,110.28,110.9,462056.0,91.4616,92.2244,91.4367,91.9508,462056.0
2018-10-11 09:50:00,110.9,111.31,110.88,111.12,518063.0,91.9508,92.2907,91.9342,92.1332,518063.0
2018-10-11 09:55:00,111.12,111.39,110.95,111.32,341844.0,92.1332,92.3571,91.9923,92.299,341844.0
2018-10-11 10:00:00,111.31,111.41,110.87,110.89,400890.0,92.2907,92.3737,91.9259,91.9425,400890.0
2018-10-11 10:05:00,110.89,111.22,110.55,111.08,320782.0,91.9425,92.2161,91.6606,92.1,320782.0
2018-10-11 10:10:00,111.08,111.27,110.84,110.99,233602.0,92.1,92.2576,91.9011,92.0254,233602.0
2018-10-11 10:15:00,110.98,111.15,110.73,110.86,332102.0,92.0171,92.1581,91.8098,91.9176,332102.0
2018-10-11 10:20:00,110.86,110.86,110.46,110.49,322839.0,91.9176,91.9176,91.586,91.6109,322839.0
2018-10-11 10:25:00,110.5,110.79,110.42,110.67,289615.0,91.6191,91.8596,91.5528,91.7601,289615.0
2018-10-11 10:30:00,110.66,110.87,110.49,110.64,288243.0,91.7518,91.9259,91.6109,91.7352,288243.0
2018-10-11 10:35:00,110.64,110.82,110.29,110.38,391138.0,91.7352,91.8845,91.445,91.5197,391138.0
2018-10-11 10:40:00,110.38,110.41,110.2,110.32,299062.0,91.5197,91.5445,91.3704,91.4699,299062.0
2018-10-11 10:45:00,110.32,110.41,110.12,110.15,279693.0,91.4699,91.5445,91.3041,91.329,279693.0
2018-10-11 10:50:00,110.14,110.42,110.06,110.22,315000.0,91.3207,91.5528,91.2543,91.387,315000.0
2018-10-11 10:55:00,110.23,110.33,109.89,109.9,391297.0,91.3953,91.4782,91.1134,91.1217,391297.0
2018-10-11 11:00:00,109.92,110.01,109.35,109.45,418509.0,91.1383,91.2129,90.6656,90.7486,418509.0
2018-10-11 11:05:00,109.44,109.48,109.14,109.28,444152.0,90.7403,90.7734,90.4915,90.6076,444152.0
2018-10-11 11:10:00,109.27,109.28,108.64,108.64,368199.0,90.5993,90.6076,90.077,90.077,368199.0
2018-10-11 11:15:00,108.67,108.98,108.57,108.8,438204.0,90.1018,90.3589,90.0189,90.2096,438204.0
2018-10-11 11:20:00,108.81,109.56,108.81,109.49,316231.0,90.2179,90.8398,90.2179,90.7817,316231.0
2018-10-11 11:25:00,109.49,109.61,109.32,109.38,241763.0,90.7817,90.8812,90.6408,90.6905,241763.0
2018-10-11 11:30:00,109.39,109.62,109.18,109.53,219190.0,90.6988,90.8895,90.5247,90.8149,219190.0
2018-10-11 11:35:00,109.52,109.52,109.03,109.18,268475.0,90.8066,90.8066,90.4003,90.5247,268475.0
2018-10-11 11:40:00,109.19,109.54,109.17,109.38,180424.0,90.533,90.8232,90.5164,90.6905,180424.0
2018-10-11 11:45:00,109.38,109.68,109.26,109.65,343674.0,90.6905,90.9393,90.591,90.9144,343674.0
2018-10-11 11:50:00,109.66,109.79,109.41,109.62,411830.0,90.9227,91.0305,90.7154,90.8895,411830.0
2018-10-11 11:55:00,109.63,109.76,109.55,109.68,259565.0,90.8978,91.0056,90.8315,90.9393,259565.0
2018-10-11 12:00:00,109.68,109.87,109.49,109.6,232846.0,90.9393,91.0968,90.7817,90.8729,232846.0
2018-10-11 12:05:00,109.6,109.77,109.47,109.51,292806.0,90.8729,91.0139,90.7651,90.7983,292806.0
2018-10-11 12:10:00,109.52,109.81,109.44,109.81,210102.0,90.8066,91.047,90.7403,91.047,210102.0
2018-10-11 12:15:00,109.81,109.96,109.77,109.89,261873.0,91.047,91.1714,91.0139,91.1134,261873.0
2018-10-11 12:20:00,109.9,110.36,109.89,110.33,269163.0,91.1217,91.5031,91.1134,91.4782,269163.0
2018-10-11 12:25:00,110.33,110.36,109.97,109.99,221146.0,91.4782,91.5031,91.1797,91.1963,221146.0
2018-10-11 12:30:00,109.98,110.16,109.94,110.0,203151.0,91.188,91.3372,91.1548,91.2046,203151.0
2018-10-11 12:35:00,109.99,110.07,109.67,109.68,169752.0,91.1963,91.2626,90.931,90.9393,169752.0
2018-10-11 12:40:00,109.69,109.77,109.55,109.66,155415.0,90.9476,91.0139,90.8315,90.9227,155415.0
2018-10-11 12:45:00,109.67,109.75,109.51,109.61,125748.0,90.931,90.9973,90.7983,90.8812,125748.0
2018-10-11 12:50:00,109.6,109.74,109.51,109.7,149464.0,90.8729,90.989,90.7983,90.9558,149464.0
2018-10-11 12:55:00,109.73,109.75,109.52,109.55,163401.0,90.9807,90.9973,90.8066,90.8315,163401.0
2018-10-11 13:00:00,109.54,109.55,109.06,109.06,205034.0,90.8232,90.8315,90.4252,90.4252,205034.0
2018-10-11 13:05:00,109.06,109.37,109.06,109.36,201550.0,90.4252,90.6822,90.4252,90.6739,201550.0
2018-10-11 13:10:00,109.36,109.6,109.26,109.58,168045.0,90.6739,90.8729,90.591,90.8563,168045.0
2018-10-11 13:15:00,109.59,109.77,109.59,109.65,111052.0,90.8646,91.0139,90.8646,90.9144,111052.0
2018-10-11 13:20:00,109.65,109.72,109.49,109.5,153210.0,90.9144,90.9724,90.7817,90.79,153210.0
2018-10-11 13:25:00,109.5,109.51,109.13,109.2,294963.0,90.79,90.7983,90.4832,90.5413,294963.0
2018-10-11 13:30:00,109.2,109.45,109.17,109.22,163592.0,90.5413,90.7486,90.5164,90.5579,163592.0
2018-10-11 13:35:00,109.23,109.35,109.15,109.35,159809.0,90.5661,90.6656,90.4998,90.6656,159809.0
2018-10-11 13:40:00,109.34,109.36,109.11,109.24,184167.0,90.6574,90.6739,90.4667,90.5744,184167.0
2018-10-11 13:45:00,109.25,109.38,109.1,109.11,175159.0,90.5827,90.6905,90.4584,90.4667,175159.0
2018-10-11 13:50:00,109.11,109.25,108.95,109.22,236207.0,90.4667,90.5827,90.334,90.5579,236207.0
2018-10-11 13:55:00,109.22,109.48,109.13,109.48,197591.0,90.5579,90.7734,90.4832,90.7734,197591.0
2018-10-11 14:00:00,109.47,109.56,109.38,109.51,239577.0,90.7651,90.8398,90.6905,90.7983,239577.0
2018-10-11 14:05:00,109.51,109.58,109.11,109.13,223761.0,90.7983,90.8563,90.4667,90.4832,223761.0
2018-10-11 14:10:00,109.12,109.23,108.94,109.09,319757.0,90.4749,90.5661,90.3257,90.4501,319757.0
2018-10-11 14:15:00,109.08,109.11,108.9,109.02,242878.0,90.4418,90.4667,90.2925,90.392,242878.0
2018-10-11 14:20:00,109.02,109.28,108.87,108.88,310904.0,90.392,90.6076,90.2677,90.276,310904.0
2018-10-11 14:25:00,108.87,109.04,108.72,108.82,332450.0,90.2677,90.4086,90.1433,90.2262,332450.0
2018-10-11 14:30:00,108.83,108.85,108.6,108.61,334136.0,90.2345,90.2511,90.0438,90.0521,334136.0
2018-10-11 14:35:00,108.61,108.67,108.31,108.42,478801.0,90.0521,90.1018,89.8033,89.8946,478801.0
2018-10-11 14:40:00,108.42,108.5,107.85,107.86,678165.0,89.8946,89.9609,89.4219,89.4302,678165.0
2018-10-11 14:45:00,107.88,108.26,107.39,108.02,570851.0,89.4468,89.7619,89.0405,89.5629,570851.0
2018-10-11 14:50:00,108.04,108.3,107.72,108.1,481272.0,89.5795,89.7951,89.3142,89.6292,481272.0
2018-10-11 14:55:00,108.11,108.15,107.61,107.94,534957.0,89.6375,89.6707,89.223,89.4966,534957.0
2018-10-11 15:00:00,107.93,108.3,107.72,108.21,514511.0,89.4883,89.7951,89.3142,89.7204,514511.0
2018-10-11 15:05:00,108.21,108.23,107.63,107.78,459146.0,89.7204,89.737,89.2395,89.3639,459146.0
2018-10-11 15:10:00,107.77,108.39,107.53,108.32,427819.0,89.3556,89.8697,89.1566,89.8116,427819.0
2018-10-11 15:15:00,108.31,109.11,108.22,109.06,541584.0,89.8033,90.4667,89.7287,90.4252,541584.0
2018-10-11 15:20:00,109.07,109.36,108.8,109.05,437888.0,90.4335,90.6739,90.2096,90.4169,437888.0
2018-10-11 15:25:00,109.05,109.08,108.65,108.75,448395.0,90.4169,90.4418,90.0853,90.1682,448395.0
2018-10-11 15:30:00,108.76,108.98,108.61,108.69,571621.0,90.1765,90.3589,90.0521,90.1184,571621.0
2018-10-11 15:35:00,108.69,109.04,108.43,108.94,572296.0,90.1184,90.4086,89.9028,90.3257,572296.0
2018-10-11 15:40:00,108.94,109.08,108.52,108.56,521279.0,90.3257,90.4418,89.9775,90.0106,521279.0
2018-10-11 15:45:00,108.57,108.72,108.28,108.31,781692.0,90.0189,90.1433,89.7785,89.8033,781692.0
2018-10-11 15:50:00,108.33,108.61,108.18,108.47,881888.0,89.8199,90.0521,89.6956,89.936,881888.0
2018-10-11 15:55:00,108.47,108.75,108.0,108.08,1444354.0,89.936,90.1682,89.5463,89.6126,1444354.0
2018-10-12 09:30:00,110.44,110.83,108.75,108.96,1348231.0,91.5694,91.8928,90.1682,90.3423,1348231.0
2018-10-12 09:35:00,108.98,109.45,108.66,109.31,610031.0,90.3589,90.7486,90.0935,90.6325,610031.0
2018-10-12 09:40:00,109.31,109.57,108.8,108.91,523174.0,90.6325,90.8481,90.2096,90.3008,523174.0
2018-10-12 09:45:00,108.9,109.08,108.51,108.94,600012.0,90.2925,90.4418,89.9692,90.3257,600012.0
2018-10-12 09:50:00,108.94,109.65,108.91,109.63,391295.0,90.3257,90.9144,90.3008,90.8978,391295.0
2018-10-12 09:55:00,109.63,109.64,109.08,109.21,276782.0,90.8978,90.9061,90.4418,90.5496,276782.0
2018-10-12 10:00:00,109.2,109.48,108.86,108.96,356608.0,90.5413,90.7734,90.2594,90.3423,356608.0
2018-10-12 10:05:00,108.97,108.98,108.66,108.78,517514.0,90.3506,90.3589,90.0935,90.193,517514.0
2018-10-12 10:10:00,108.79,108.79,107.99,108.09,591732.0,90.2013,90.2013,89.538,89.6209,591732.0
2018-10-12 10:15:00,108.09,108.24,107.8,107.83,479416.0,89.6209,89.7453,89.3805,89.4054,479416.0
2018-10-12 10:20:00,107.84,108.21,107.72,107.97,477156.0,89.4137,89.7204,89.3142,89.5214,477156.0
2018-10-12 10:25:00,107.97,107.99,107.55,107.67,418395.0,89.5214,89.538,89.1732,89.2727,418395.0
2018-10-12 10:30:00,107.65,108.05,107.6,108.04,353613.0,89.2561,89.5878,89.2147,89.5795,353613.0
2018-10-12 10:35:00,108.05,108.68,108.03,108.58,392775.0,89.5878,90.1101,89.5712,90.0272,392775.0
2018-10-12 10:40:00,108.6,108.7,107.99,108.04,295386.0,90.0438,90.1267,89.538,89.5795,295386.0
2018-10-12 10:45:00,108.03,108.1,107.68,107.77,271869.0,89.5712,89.6292,89.281,89.3556,271869.0
2018-10-12 10:50:00,107.76,108.27,107.75,108.26,191226.0,89.3473,89.7702,89.339,89.7619,191226.0
2018-10-12 10:55:00,108.22,108.22,108.01,108.04,236027.0,89.7287,89.7287,89.5546,89.5795,236027.0
2018-10-12 11:00:00,108.05,108.53,108.02,108.29,310447.0,89.5878,89.9858,89.5629,89.7868,310447.0
2018-10-12 11:05:00,108.28,108.3,108.09,108.18,224398.0,89.7785,89.7951,89.6209,89.6956,224398.0
2018-10-12 11:10:00,108.16,108.45,108.14,108.29,153036.0,89.679,89.9194,89.6624,89.7868,153036.0
2018-10-12 11:15:00,108.29,108.29,107.89,107.93,159977.0,89.7868,89.7868,89.4551,89.4883,159977.0
2018-10-12 11:20:00,107.91,107.91,107.62,107.64,181132.0,89.4717,89.4717,89.2312,89.2478,181132.0
2018-10-12 11:25:00,107.64,107.78,107.44,107.74,387519.0,89.2478,89.3639,89.082,89.3307,387519.0
2018-10-12 11:30:00,107.73,107.84,107.62,107.71,199426.0,89.3225,89.4137,89.2312,89.3059,199426.0
2018-10-12 11:35:00,107.69,107.71,107.47,107.6,311370.0,89.2893,89.3059,89.1069,89.2147,311370.0
2018-10-12 11:40:00,107.61,107.68,107.25,107.36,347351.0,89.223,89.281,88.9245,89.0157,347351.0
2018-10-12 11:45:00,107.35,107.54,107.15,107.5,218726.0,89.0074,89.1649,88.8416,89.1317,218726.0
2018-10-12 11:50:00,107.5,107.89,107.41,107.73,270226.0,89.1317,89.4551,89.0571,89.3225,270226.0
2018-10-12 11:55:00,107.72,107.9,107.42,107.47,230908.0,89.3142,89.4634,89.0654,89.1069,230908.0
2018-10-12 12:00:00,107.44,107.45,107.0,107.09,345047.0,89.082,89.0903,88.7172,88.7918,345047.0
2018-10-12 12:05:00,107.08,107.41,107.08,107.36,256523.0,88.7835,89.0571,88.7835,89.0157,256523.0
2018-10-12 12:10:00,107.37,107.65,107.25,107.6,249538.0,89.024,89.2561,88.9245,89.2147,249538.0
2018-10-12 12:15:00,107.6,107.61,107.2,107.26,223448.0,89.2147,89.223,88.883,88.9328,223448.0
2018-10-12 12:20:00,107.27,107.54,107.26,107.51,180838.0,88.941,89.1649,88.9328,89.14,180838.0
2018-10-12 12:25:00,107.54,107.55,107.35,107.48,185254.0,89.1649,89.1732,89.0074,89.1152,185254.0
2018-10-12 12:30:00,107.48,107.49,107.3,107.36,156883.0,89.1152,89.1235,88.9659,89.0157,156883.0
2018-10-12 12:35:00,107.36,107.37,106.93,106.94,195743.0,89.0157,89.024,88.6591,88.6674,195743.0
2018-10-12 12:40:00,106.94,107.12,106.46,106.52,263919.0,88.6674,88.8167,88.2695,88.3192,263919.0
2018-10-12 12:45:00,106.49,106.6,106.31,106.37,162551.0,88.2943,88.3855,88.1451,88.1948,162551.0
2018-10-12 12:50:00,106.35,106.44,106.03,106.29,418372.0,88.1782,88.2529,87.9129,88.1285,418372.0
2018-10-12 12:55:00,106.29,106.4,106.08,106.25,453545.0,88.1285,88.2197,87.9544,88.0953,453545.0
2018-10-12 13:00:00,106.23,106.49,105.94,106.47,428017.0,88.0788,88.2943,87.8383,88.2777,428017.0
2018-10-12 13:05:00,106.45,106.83,106.45,106.75,388141.0,88.2612,88.5762,88.2612,88.5099,388141.0
2018-10-12 13:10:00,106.75,106.92,106.44,106.46,211460.0,88.5099,88.6509,88.2529,88.2695,211460.0
2018-10-12 13:15:00,106.49,106.57,106.05,106.23,159652.0,88.2943,88.3607,87.9295,88.0788,159652.0
2018-10-12 13:20:00,106.22,106.61,106.2,106.54,228428.0,88.0705,88.3938,88.0539,88.3358,228428.0
2018-10-12 13:25:00,106.54,106.59,106.18,106.19,185745.0,88.3358,88.3772,88.0373,88.0456,185745.0
2018-10-12 13:30:00,106.19,106.25,105.94,106.18,312558.0,88.0456,88.0953,87.8383,88.0373,312558.0
2018-10-12 13:35:00,106.16,106.16,105.78,106.09,303467.0,88.0207,88.0207,87.7056,87.9627,303467.0
2018-10-12 13:40:00,106.1,106.42,106.05,106.37,186639.0,87.971,88.2363,87.9295,88.1948,186639.0
2018-10-12 13:45:00,106.38,106.49,106.23,106.41,247791.0,88.2031,88.2943,88.0788,88.228,247791.0
2018-10-12 13:50:00,106.39,106.44,106.17,106.33,310365.0,88.2114,88.2529,88.029,88.1617,310365.0
2018-10-12 13:55:00,106.33,106.4,106.04,106.05,184381.0,88.1617,88.2197,87.9212,87.9295,184381.0
2018-10-12 14:00:00,106.06,106.24,105.93,106.18,274456.0,87.9378,88.087,87.83,88.0373,274456.0
2018-10-12 14:05:00,106.19,106.3,106.09,106.2,195628.0,88.0456,88.1368,87.9627,88.0539,195628.0
2018-10-12 14:10:00,106.2,106.21,105.84,105.95,248266.0,88.0539,88.0622,87.7554,87.8466,248266.0
2018-10-12 14:15:00,105.94,106.33,105.92,106.22,231736.0,87.8383,88.1617,87.8217,88.0705,231736.0
2018-10-12 14:20:00,106.18,106.31,105.96,106.09,233130.0,88.0373,88.1451,87.8549,87.9627,233130.0
2018-10-12 14:25:00,106.09,106.26,105.95,106.22,254047.0,87.9627,88.1036,87.8466,88.0705,254047.0
2018-10-12 14:30:00,106.22,106.25,105.85,105.92,278393.0,88.0705,88.0953,87.7637,87.8217,278393.0
2018-10-12 14:35:00,105.95,106.08,105.88,105.96,277338.0,87.8466,87.9544,87.7886,87.8549,277338.0
2018-10-12 14:40:00,105.96,106.03,105.63,105.71,331522.0,87.8549,87.9129,87.5813,87.6476,331522.0
2018-10-12 14:45:00,105.71,105.9,105.6,105.64,249553.0,87.6476,87.8051,87.5564,87.5896,249553.0
2018-10-12 14:50:00,105.65,106.13,105.62,106.1,379564.0,87.5979,87.9958,87.573,87.971,379564.0
2018-10-12 14:55:00,106.1,106.23,105.96,106.09,384555.0,87.971,88.0788,87.8549,87.9627,384555.0
2018-10-12 15:00:00,106.1,106.21,105.78,105.88,325506.0,87.971,88.0622,87.7056,87.7886,325506.0
2018-10-12 15:05:00,105.88,106.39,105.88,106.37,306083.0,87.7886,88.2114,87.7886,88.1948,306083.0
2018-10-12 15:10:00,106.37,106.8,106.37,106.59,445694.0,88.1948,88.5514,88.1948,88.3772,445694.0
2018-10-12 15:15:00,106.59,106.67,106.44,106.54,271690.0,88.3772,88.4436,88.2529,88.3358,271690.0
2018-10-12 15:20:00,106.54,106.75,106.45,106.74,306314.0,88.3358,88.5099,88.2612,88.5016,306314.0
2018-10-12 15:25:00,106.75,107.03,106.61,106.72,480836.0,88.5099,88.7421,88.3938,88.485,480836.0
2018-10-12 15:30:00,106.72,106.95,106.59,106.88,438256.0,88.485,88.6757,88.3772,88.6177,438256.0
2018-10-12 15:35:00,106.9,106.94,106.71,106.79,490782.0,88.6343,88.6674,88.4767,88.5431,490782.0
2018-10-12 15:40:00,106.78,107.11,106.76,107.08,433079.0,88.5348,88.8084,88.5182,88.7835,433079.0
2018-10-12 15:45:00,107.08,107.22,106.84,106.94,518687.0,88.7835,88.8996,88.5845,88.6674,518687.0
2018-10-12 15:50:00,106.95,107.34,106.93,107.09,637405.0,88.6757,88.9991,88.6591,88.7918,637405.0
2018-10-12 15:55:00,107.08,107.29,106.83,106.89,1288530.0,88.7835,88.9576,88.5762,88.626,1288530.0
2018-10-15 09:30:00,107.2,107.88,106.87,107.63,776654.0,88.883,89.4468,88.6094,89.2395,776654.0
2018-10-15 09:35:00,107.63,108.55,107.31,108.43,554383.0,89.2395,90.0023,88.9742,89.9028,554383.0
2018-10-15 09:40:00,108.39,108.61,107.8,108.22,428312.0,89.8697,90.0521,89.3805,89.7287,428312.0
2018-10-15 09:45:00,108.23,108.5,108.15,108.43,339746.0,89.737,89.9609,89.6707,89.9028,339746.0
2018-10-15 09:50:00,108.43,108.85,108.24,108.33,385561.0,89.9028,90.2511,89.7453,89.8199,385561.0
2018-10-15 09:55:00,108.34,108.47,108.09,108.11,315821.0,89.8282,89.936,89.6209,89.6375,315821.0
2018-10-15 10:00:00,108.11,108.12,107.84,107.86,347657.0,89.6375,89.6458,89.4137,89.4302,347657.0
2018-10-15 10:05:00,107.86,107.95,107.64,107.78,350516.0,89.4302,89.5049,89.2478,89.3639,350516.0
2018-10-15 10:10:00,107.79,108.0,107.6,107.65,237151.0,89.3722,89.5463,89.2147,89.2561,237151.0
2018-10-15 10:15:00,107.66,107.91,107.37,107.45,235349.0,89.2644,89.4717,89.024,89.0903,235349.0
2018-10-15 10:20:00,107.45,107.81,107.41,107.76,193042.0,89.0903,89.3888,89.0571,89.3473,193042.0
2018-10-15 10:25:00,107.76,107.98,107.75,107.83,163346.0,89.3473,89.5297,89.339,89.4054,163346.0
2018-10-15 10:30:00,107.83,107.95,107.64,107.81,186643.0,89.4054,89.5049,89.2478,89.3888,186643.0
2018-10-15 10:35:00,107.81,107.95,107.56,107.64,132363.0,89.3888,89.5049,89.1815,89.2478,132363.0
2018-10-15 10:40:00,107.65,107.72,107.25,107.34,166356.0,89.2561,89.3142,88.9245,88.9991,166356.0
2018-10-15 10:45:00,107.35,107.48,107.25,107.35,143585.0,89.0074,89.1152,88.9245,89.0074,143585.0
2018-10-15 10:50:00,107.34,107.4,107.16,107.31,157460.0,88.9991,89.0488,88.8498,88.9742,157460.0
2018-10-15 10:55:00,107.32,107.54,107.3,107.41,122350.0,88.9825,89.1649,88.9659,89.0571,122350.0
2018-10-15 11:00:00,107.41,107.57,107.25,107.48,114591.0,89.0571,89.1898,88.9245,89.1152,114591.0
2018-10-15 11:05:00,107.48,107.67,107.46,107.55,168732.0,89.1152,89.2727,89.0986,89.1732,168732.0
2018-10-15 11:10:00,107.56,107.57,107.07,107.09,213543.0,89.1815,89.1898,88.7752,88.7918,213543.0
2018-10-15 11:15:00,107.09,107.3,107.09,107.14,171441.0,88.7918,88.9659,88.7918,88.8333,171441.0
2018-10-15 11:20:00,107.15,107.61,107.14,107.58,102829.0,88.8416,89.223,88.8333,89.1981,102829.0
2018-10-15 11:25:00,107.58,107.8,107.48,107.73,200130.0,89.1981,89.3805,89.1152,89.3225,200130.0
2018-10-15 11:30:00,107.74,107.79,107.64,107.76,137532.0,89.3307,89.3722,89.2478,89.3473,137532.0
2018-10-15 11:35:00,107.77,107.91,107.68,107.84,128955.0,89.3556,89.4717,89.281,89.4137,128955.0
2018-10-15 11:40:00,107.85,107.89,107.69,107.82,121012.0,89.4219,89.4551,89.2893,89.3971,121012.0
2018-10-15 11:45:00,107.81,107.82,107.58,107.69,113557.0,89.3888,89.3971,89.1981,89.2893,113557.0
2018-10-15 11:50:00,107.69,107.74,107.31,107.31,122063.0,89.2893,89.3307,88.9742,88.9742,122063.0
2018-10-15 11:55:00,107.32,107.33,107.08,107.15,147418.0,88.9825,88.9908,88.7835,88.8416,147418.0
2018-10-15 12:00:00,107.15,107.15,106.69,106.77,256313.0,88.8416,88.8416,88.4602,88.5265,256313.0
2018-10-15 12:05:00,106.78,107.13,106.77,107.09,180674.0,88.5348,88.825,88.5265,88.7918,180674.0
2018-10-15 12:10:00,107.09,107.47,107.01,107.24,302154.0,88.7918,89.1069,88.7255,88.9162,302154.0
2018-10-15 12:15:00,107.23,107.46,107.06,107.21,199477.0,88.9079,89.0986,88.7669,88.8913,199477.0
2018-10-15 12:20:00,107.21,107.25,106.91,107.03,159032.0,88.8913,88.9245,88.6426,88.7421,159032.0
2018-10-15 12:25:00,107.02,107.1,106.94,107.08,81640.0,88.7338,88.8001,88.6674,88.7835,81640.0
2018-10-15 12:30:00,107.09,107.37,107.09,107.34,210490.0,88.7918,89.024,88.7918,88.9991,210490.0
2018-10-15 12:35:00,107.33,107.33,106.91,106.96,215372.0,88.9908,88.9908,88.6426,88.684,215372.0
2018-10-15 12:40:00,106.96,107.05,106.93,107.05,71313.0,88.684,88.7586,88.6591,88.7586,71313.0
2018-10-15 12:45:00,107.05,107.2,107.05,107.15,93917.0,88.7586,88.883,88.7586,88.8416,93917.0
2018-10-15 12:50:00,107.16,107.18,106.93,106.99,86332.0,88.8498,88.8664,88.6591,88.7089,86332.0
2018-10-15 12:55:00,106.99,107.07,106.95,106.97,93222.0,88.7089,88.7752,88.6757,88.6923,93222.0
2018-10-15 13:00:00,106.97,107.26,106.96,107.23,90580.0,88.6923,88.9328,88.684,88.9079,90580.0
2018-10-15 13:05:00,107.23,107.38,107.19,107.33,130633.0,88.9079,89.0323,88.8747,88.9908,130633.0
2018-10-15 13:10:00,107.33,107.39,107.27,107.28,93217.0,88.9908,89.0405,88.941,88.9493,93217.0
2018-10-15 13:15:00,107.28,107.49,107.23,107.43,115283.0,88.9493,89.1235,88.9079,89.0737,115283.0
2018-10-15 13:20:00,107.45,107.45,107.14,107.16,69162.0,89.0903,89.0903,88.8333,88.8498,69162.0
2018-10-15 13:25:00,107.17,107.27,107.08,107.15,85655.0,88.8581,88.941,88.7835,88.8416,85655.0
2018-10-15 13:30:00,107.15,107.43,107.12,107.38,130038.0,88.8416,89.0737,88.8167,89.0323,130038.0
2018-10-15 13:35:00,107.38,107.47,107.31,107.42,161236.0,89.0323,89.1069,88.9742,89.0654,161236.0
2018-10-15 13:40:00,107.42,107.54,107.34,107.34,232879.0,89.0654,89.1649,88.9991,88.9991,232879.0
2018-10-15 13:45:00,107.34,107.5,107.33,107.46,145207.0,88.9991,89.1317,88.9908,89.0986,145207.0
2018-10-15 13:50:00,107.45,107.5,107.35,107.41,169433.0,89.0903,89.1317,89.0074,89.0571,169433.0
2018-10-15 13:55:00,107.4,107.51,107.32,107.42,150056.0,89.0488,89.14,88.9825,89.0654,150056.0
2018-10-15 14:00:00,107.42,107.47,107.17,107.32,151863.0,89.0654,89.1069,88.8581,88.9825,151863.0
2018-10-15 14:05:00,107.33,107.4,107.24,107.32,109479.0,88.9908,89.0488,88.9162,88.9825,109479.0
2018-10-15 14:10:00,107.32,107.33,107.0,107.02,123687.0,88.9825,88.9908,88.7172,88.7338,123687.0
2018-10-15 14:15:00,107.02,107.17,107.0,107.06,84751.0,88.7338,88.8581,88.7172,88.7669,84751.0
2018-10-15 14:20:00,107.05,107.15,106.99,107.03,96154.0,88.7586,88.8416,88.7089,88.7421,96154.0
2018-10-15 14:25:00,107.04,107.06,106.88,106.93,106649.0,88.7503,88.7669,88.6177,88.6591,106649.0
2018-10-15 14:30:00,106.93,107.11,106.87,107.07,100542.0,88.6591,88.8084,88.6094,88.7752,100542.0
2018-10-15 14:35:00,107.08,107.18,106.95,107.18,104280.0,88.7835,88.8664,88.6757,88.8664,104280.0
2018-10-15 14:40:00,107.18,107.31,107.17,107.29,119518.0,88.8664,88.9742,88.8581,88.9576,119518.0
2018-10-15 14:45:00,107.29,107.5,107.2,107.49,110836.0,88.9576,89.1317,88.883,89.1235,110836.0
2018-10-15 14:50:00,107.49,107.6,107.47,107.53,147398.0,89.1235,89.2147,89.1069,89.1566,147398.0
2018-10-15 14:55:00,107.53,107.73,107.53,107.64,224295.0,89.1566,89.3225,89.1566,89.2478,224295.0
2018-10-15 15:00:00,107.63,107.69,107.51,107.64,115278.0,89.2395,89.2893,89.14,89.2478,115278.0
2018-10-15 15:05:00,107.63,107.66,107.3,107.32,152004.0,89.2395,89.2644,88.9659,88.9825,152004.0
2018-10-15 15:10:00,107.32,107.32,107.01,107.03,196686.0,88.9825,88.9825,88.7255,88.7421,196686.0
2018-10-15 15:15:00,107.03,107.09,106.96,107.07,205890.0,88.7421,88.7918,88.684,88.7752,205890.0
2018-10-15 15:20:00,107.07,107.22,106.95,107.16,134154.0,88.7752,88.8996,88.6757,88.8498,134154.0
2018-10-15 15:25:00,107.17,107.21,106.95,107.0,113568.0,88.8581,88.8913,88.6757,88.7172,113568.0
2018-10-15 15:30:00,106.99,107.02,106.83,106.96,205304.0,88.7089,88.7338,88.5762,88.684,205304.0
2018-10-15 15:35:00,106.95,107.05,106.87,106.95,210825.0,88.6757,88.7586,88.6094,88.6757,210825.0
2018-10-15 15:40:00,106.96,107.06,106.86,106.92,220220.0,88.684,88.7669,88.6011,88.6509,220220.0
2018-10-15 15:45:00,106.92,107.06,106.79,106.92,382699.0,88.6509,88.7669,88.5431,88.6509,382699.0
2018-10-15 15:50:00,106.91,106.96,106.64,106.69,361756.0,88.6426,88.684,88.4187,88.4602,361756.0
2018-10-15 15:55:00,106.68,106.7,106.32,106.34,738705.0,88.4519,88.4684,88.1534,88.17,738705.0
2018-10-16 09:30:00,107.16,107.46,106.76,106.94,718369.0,88.8498,89.0986,88.5182,88.6674,718369.0
2018-10-16 09:35:00,106.94,107.21,106.87,106.96,534512.0,88.6674,88.8913,88.6094,88.684,534512.0
2018-10-16 09:40:00,106.98,107.32,106.73,107.25,472497.0,88.7006,88.9825,88.4933,88.9245,472497.0
2018-10-16 09:45:00,107.25,107.37,106.8,107.03,276465.0,88.9245,89.024,88.5514,88.7421,276465.0
2018-10-16 09:50:00,107.01,107.1,106.88,106.91,245492.0,88.7255,88.8001,88.6177,88.6426,245492.0
2018-10-16 09:55:00,106.91,107.34,106.88,107.34,186663.0,88.6426,88.9991,88.6177,88.9991,186663.0
2018-10-16 10:00:00,107.32,107.78,107.31,107.72,333380.0,88.9825,89.3639,88.9742,89.3142,333380.0
2018-10-16 10:05:00,107.72,107.79,107.56,107.68,287608.0,89.3142,89.3722,89.1815,89.281,287608.0
2018-10-16 10:10:00,107.68,107.88,107.64,107.66,302991.0,89.281,89.4468,89.2478,89.2644,302991.0
2018-10-16 10:15:00,107.66,107.66,107.49,107.62,208437.0,89.2644,89.2644,89.1235,89.2312,208437.0
2018-10-16 10:20:00,107.62,107.86,107.58,107.83,242514.0,89.2312,89.4302,89.1981,89.4054,242514.0
2018-10-16 10:25:00,107.85,107.86,107.49,107.53,182112.0,89.4219,89.4302,89.1235,89.1566,182112.0
2018-10-16 10:30:00,107.52,107.67,107.44,107.65,203977.0,89.1483,89.2727,89.082,89.2561,203977.0
2018-10-16 10:35:00,107.65,107.73,107.55,107.69,153982.0,89.2561,89.3225,89.1732,89.2893,153982.0
2018-10-16 10:40:00,107.7,108.07,107.67,108.07,317976.0,89.2976,89.6044,89.2727,89.6044,317976.0
2018-10-16 10:45:00,108.06,108.2,107.96,108.2,226793.0,89.5961,89.7121,89.5132,89.7121,226793.0
2018-10-16 10:50:00,108.19,108.21,108.06,108.11,194831.0,89.7039,89.7204,89.5961,89.6375,194831.0
2018-10-16 10:55:00,108.1,108.21,108.05,108.17,159024.0,89.6292,89.7204,89.5878,89.6873,159024.0
2018-10-16 11:00:00,108.17,108.22,107.93,108.03,154066.0,89.6873,89.7287,89.4883,89.5712,154066.0
2018-10-16 11:05:00,108.04,108.1,107.96,108.03,150592.0,89.5795,89.6292,89.5132,89.5712,150592.0
2018-10-16 11:10:00,108.04,108.19,107.98,108.16,140115.0,89.5795,89.7039,89.5297,89.679,140115.0
2018-10-16 11:15:00,108.15,108.2,108.02,108.09,136502.0,89.6707,89.7121,89.5629,89.6209,136502.0
2018-10-16 11:20:00,108.09,108.19,108.0,108.18,134061.0,89.6209,89.7039,89.5463,89.6956,134061.0
2018-10-16 11:25:00,108.18,108.3,108.11,108.3,219177.0,89.6956,89.7951,89.6375,89.7951,219177.0
2018-10-16 11:30:00,108.3,108.3,108.03,108.14,166153.0,89.7951,89.7951,89.5712,89.6624,166153.0
2018-10-16 11:35:00,108.13,108.15,107.96,107.99,109589.0,89.6541,89.6707,89.5132,89.538,109589.0
2018-10-16 11:40:00,108.0,108.02,107.79,107.93,140630.0,89.5463,89.5629,89.3722,89.4883,140630.0
2018-10-16 11:45:00,107.93,108.1,107.91,108.08,142409.0,89.4883,89.6292,89.4717,89.6126,142409.0
2018-10-16 11:50:00,108.08,108.14,107.93,108.03,160257.0,89.6126,89.6624,89.4883,89.5712,160257.0
2018-10-16 11:55:00,108.03,108.12,107.96,108.12,119955.0,89.5712,89.6458,89.5132,89.6458,119955.0
2018-10-16 12:00:00,108.12,108.2,108.05,108.19,118409.0,89.6458,89.7121,89.5878,89.7039,118409.0
2018-10-16 12:05:00,108.19,108.26,108.15,108.2,77544.0,89.7039,89.7619,89.6707,89.7121,77544.0
2018-10-16 12:10:00,108.19,108.32,108.17,108.23,158348.0,89.7039,89.8116,89.6873,89.737,158348.0
2018-10-16 12:15:00,108.24,108.31,108.16,108.19,126580.0,89.7453,89.8033,89.679,89.7039,126580.0
2018-10-16 12:20:00,108.19,108.2,108.06,108.12,129625.0,89.7039,89.7121,89.5961,89.6458,129625.0
2018-10-16 12:25:00,108.12,108.16,108.02,108.15,82919.0,89.6458,89.679,89.5629,89.6707,82919.0
2018-10-16 12:30:00,108.15,108.15,108.02,108.08,106220.0,89.6707,89.6707,89.5629,89.6126,106220.0
2018-10-16 12:35:00,108.09,108.18,108.06,108.15,90430.0,89.6209,89.6956,89.5961,89.6707,90430.0
2018-10-16 12:40:00,108.14,108.36,108.11,108.34,84786.0,89.6624,89.8448,89.6375,89.8282,84786.0
2018-10-16 12:45:00,108.34,108.5,108.33,108.5,160243.0,89.8282,89.9609,89.8199,89.9609,160243.0
2018-10-16 12:50:00,108.51,108.6,108.48,108.51,92863.0,89.9692,90.0438,89.9443,89.9692,92863.0
2018-10-16 12:55:00,108.5,108.54,108.44,108.48,94531.0,89.9609,89.994,89.9111,89.9443,94531.0
2018-10-16 13:00:00,108.46,108.54,108.37,108.41,98822.0,89.9277,89.994,89.8531,89.8863,98822.0
2018-10-16 13:05:00,108.4,108.46,108.27,108.36,110392.0,89.878,89.9277,89.7702,89.8448,110392.0
2018-10-16 13:10:00,108.37,108.42,108.31,108.42,66139.0,89.8531,89.8946,89.8033,89.8946,66139.0
2018-10-16 13:15:00,108.42,108.43,108.24,108.3,82355.0,89.8946,89.9028,89.7453,89.7951,82355.0
2018-10-16 13:20:00,108.3,108.31,108.19,108.24,78518.0,89.7951,89.8033,89.7039,89.7453,78518.0
2018-10-16 13:25:00,108.24,108.37,108.13,108.36,113889.0,89.7453,89.8531,89.6541,89.8448,113889.0
2018-10-16 13:30:00,108.35,108.55,108.34,108.48,174968.0,89.8365,90.0023,89.8282,89.9443,174968.0
2018-10-16 13:35:00,108.48,108.63,108.48,108.58,126913.0,89.9443,90.0687,89.9443,90.0272,126913.0
2018-10-16 13:40:00,108.58,108.63,108.54,108.58,101707.0,90.0272,90.0687,89.994,90.0272,101707.0
2018-10-16 13:45:00,108.57,108.61,108.48,108.5,164374.0,90.0189,90.0521,89.9443,89.9609,164374.0
2018-10-16 13:50:00,108.5,108.54,108.31,108.32,134338.0,89.9609,89.994,89.8033,89.8116,134338.0
2018-10-16 13:55:00,108.33,108.45,108.21,108.24,129118.0,89.8199,89.9194,89.7204,89.7453,129118.0
2018-10-16 14:00:00,108.25,108.64,108.24,108.52,363570.0,89.7536,90.077,89.7453,89.9775,363570.0
2018-10-16 14:05:00,108.53,108.71,108.53,108.63,186016.0,89.9858,90.135,89.9858,90.0687,186016.0
2018-10-16 14:10:00,108.64,108.73,108.59,108.68,159027.0,90.077,90.1516,90.0355,90.1101,159027.0
2018-10-16 14:15:00,108.68,108.69,108.49,108.51,206444.0,90.1101,90.1184,89.9526,89.9692,206444.0
2018-10-16 14:20:00,108.51,108.68,108.48,108.49,251141.0,89.9692,90.1101,89.9443,89.9526,251141.0
2018-10-16 14:25:00,108.48,108.64,108.44,108.63,113207.0,89.9443,90.077,89.9111,90.0687,113207.0
2018-10-16 14:30:00,108.62,108.75,108.62,108.73,199003.0,90.0604,90.1682,90.0604,90.1516,199003.0
2018-10-16 14:35:00,108.72,108.73,108.58,108.59,175633.0,90.1433,90.1516,90.0272,90.0355,175633.0
2018-10-16 14:40:00,108.59,108.74,108.58,108.63,276073.0,90.0355,90.1599,90.0272,90.0687,276073.0
2018-10-16 14:45:00,108.63,108.63,108.44,108.5,163099.0,90.0687,90.0687,89.9111,89.9609,163099.0
2018-10-16 14:50:00,108.49,108.59,108.41,108.53,175129.0,89.9526,90.0355,89.8863,89.9858,175129.0
2018-10-16 14:55:00,108.53,108.53,108.18,108.3,226821.0,89.9858,89.9858,89.6956,89.7951,226821.0
2018-10-16 15:00:00,108.3,108.35,108.19,108.33,376134.0,89.7951,89.8365,89.7039,89.8199,376134.0
2018-10-16 15:05:00,108.33,108.42,108.25,108.38,151565.0,89.8199,89.8946,89.7536,89.8614,151565.0
2018-10-16 15:10:00,108.38,108.45,108.22,108.45,94549.0,89.8614,89.9194,89.7287,89.9194,94549.0
2018-10-16 15:15:00,108.44,108.46,108.37,108.43,141207.0,89.9111,89.9277,89.8531,89.9028,141207.0
2018-10-16 15:20:00,108.42,108.43,108.1,108.13,154363.0,89.8946,89.9028,89.6292,89.6541,154363.0
2018-10-16 15:25:00,108.14,108.26,108.13,108.23,146361.0,89.6624,89.7619,89.6541,89.737,146361.0
2018-10-16 15:30:00,108.24,108.28,108.02,108.18,226174.0,89.7453,89.7785,89.5629,89.6956,226174.0
2018-10-16 15:35:00,108.18,108.45,108.18,108.43,189013.0,89.6956,89.9194,89.6956,89.9028,189013.0
2018-10-16 15:40:00,108.43,108.7,108.43,108.67,363858.0,89.9028,90.1267,89.9028,90.1018,363858.0
2018-10-16 15:45:00,108.67,108.78,108.61,108.66,490636.0,90.1018,90.193,90.0521,90.0935,490636.0
2018-10-16 15:50:00,108.66,108.72,108.59,108.72,772974.0,90.0935,90.1433,90.0355,90.1433,772974.0
2018-10-16 15:55:00,108.71,108.72,108.49,108.63,712605.0,90.135,90.1433,89.9526,90.0687,712605.0
2018-10-17 09:30:00,108.43,108.83,108.23,108.48,435332.0,89.9028,90.2345,89.737,89.9443,435332.0
2018-10-17 09:35:00,108.47,108.97,108.45,108.97,267681.0,89.936,90.3506,89.9194,90.3506,267681.0
2018-10-17 09:40:00,108.98,108.99,108.62,108.87,223937.0,90.3589,90.3672,90.0604,90.2677,223937.0
2018-10-17 09:45:00,108.88,108.92,108.65,108.82,250841.0,90.276,90.3091,90.0853,90.2262,250841.0
2018-10-17 09:50:00,108.83,109.05,108.78,109.0,435995.0,90.2345,90.4169,90.193,90.3754,435995.0
2018-10-17 09:55:00,109.0,109.11,108.94,108.97,214738.0,90.3754,90.4667,90.3257,90.3506,214738.0
2018-10-17 10:00:00,108.97,109.13,108.85,109.01,297774.0,90.3506,90.4832,90.2511,90.3837,297774.0
2018-10-17 10:05:00,109.02,109.26,108.88,109.24,245381.0,90.392,90.591,90.276,90.5744,245381.0
2018-10-17 10:10:00,109.25,109.25,108.98,109.0,201287.0,90.5827,90.5827,90.3589,90.3754,201287.0
2018-10-17 10:15:00,109.0,109.19,108.97,109.1,204095.0,90.3754,90.533,90.3506,90.4584,204095.0
2018-10-17 10:20:00,109.11,109.2,108.91,109.0,220964.0,90.4667,90.5413,90.3008,90.3754,220964.0
2018-10-17 10:25:00,109.0,109.17,108.86,109.13,210897.0,90.3754,90.5164,90.2594,90.4832,210897.0
2018-10-17 10:30:00,109.12,109.12,108.71,108.71,234301.0,90.4749,90.4749,90.135,90.135,234301.0
2018-10-17 10:35:00,108.75,108.79,108.64,108.78,216658.0,90.1682,90.2013,90.077,90.193,216658.0
2018-10-17 10:40:00,108.78,108.8,108.64,108.71,214250.0,90.193,90.2096,90.077,90.135,214250.0
2018-10-17 10:45:00,108.7,108.7,108.36,108.68,248718.0,90.1267,90.1267,89.8448,90.1101,248718.0
2018-10-17 10:50:00,108.68,108.87,108.59,108.84,240052.0,90.1101,90.2677,90.0355,90.2428,240052.0
2018-10-17 10:55:00,108.84,109.06,108.82,108.91,150268.0,90.2428,90.4252,90.2262,90.3008,150268.0
2018-10-17 11:00:00,108.91,108.95,108.72,108.76,221968.0,90.3008,90.334,90.1433,90.1765,221968.0
2018-10-17 11:05:00,108.76,109.18,108.66,109.18,253525.0,90.1765,90.5247,90.0935,90.5247,253525.0
2018-10-17 11:10:00,109.19,109.39,109.16,109.3,252332.0,90.533,90.6988,90.5081,90.6242,252332.0
2018-10-17 11:15:00,109.3,109.35,109.17,109.25,181580.0,90.6242,90.6656,90.5164,90.5827,181580.0
2018-10-17 11:20:00,109.26,109.46,109.25,109.42,207809.0,90.591,90.7568,90.5827,90.7237,207809.0
2018-10-17 11:25:00,109.41,109.58,109.37,109.55,245125.0,90.7154,90.8563,90.6822,90.8315,245125.0
2018-10-17 11:30:00,109.55,109.61,109.43,109.44,166559.0,90.8315,90.8812,90.732,90.7403,166559.0
2018-10-17 11:35:00,109.44,109.58,109.43,109.44,153559.0,90.7403,90.8563,90.732,90.7403,153559.0
2018-10-17 11:40:00,109.45,109.87,109.45,109.86,264168.0,90.7486,91.0968,90.7486,91.0885,264168.0
2018-10-17 11:45:00,109.86,109.9,109.73,109.87,119957.0,91.0885,91.1217,90.9807,91.0968,119957.0
2018-10-17 11:50:00,109.87,109.93,109.83,109.87,136917.0,91.0968,91.1465,91.0636,91.0968,136917.0
2018-10-17 11:55:00,109.86,110.16,109.73,110.11,183371.0,91.0885,91.3372,90.9807,91.2958,183371.0
2018-10-17 12:00:00,110.11,110.19,110.05,110.11,191027.0,91.2958,91.3621,91.246,91.2958,191027.0
2018-10-17 12:05:00,110.1,110.34,110.09,110.33,253254.0,91.2875,91.4865,91.2792,91.4782,253254.0
2018-10-17 12:10:00,110.34,110.4,110.08,110.39,308767.0,91.4865,91.5362,91.2709,91.5279,308767.0
2018-10-17 12:15:00,110.39,110.59,110.35,110.56,179443.0,91.5279,91.6938,91.4948,91.6689,179443.0
2018-10-17 12:20:00,110.57,110.59,110.46,110.52,105664.0,91.6772,91.6938,91.586,91.6357,105664.0
2018-10-17 12:25:00,110.53,110.56,110.39,110.41,122113.0,91.644,91.6689,91.5279,91.5445,122113.0
2018-10-17 12:30:00,110.41,110.45,110.23,110.31,142315.0,91.5445,91.5777,91.3953,91.4616,142315.0
2018-10-17 12:35:00,110.31,110.53,110.29,110.53,94446.0,91.4616,91.644,91.445,91.644,94446.0
2018-10-17 12:40:00,110.52,110.8,110.52,110.6,190471.0,91.6357,91.8679,91.6357,91.7021,190471.0
2018-10-17 12:45:00,110.61,110.74,110.38,110.41,192139.0,91.7104,91.8181,91.5197,91.5445,192139.0
2018-10-17 12:50:00,110.42,110.73,110.41,110.67,114514.0,91.5528,91.8098,91.5445,91.7601,114514.0
2018-10-17 12:55:00,110.67,110.77,110.6,110.74,88661.0,91.7601,91.843,91.7021,91.8181,88661.0
2018-10-17 13:00:00,110.73,110.76,110.55,110.59,130022.0,91.8098,91.8347,91.6606,91.6938,130022.0
2018-10-17 13:05:00,110.58,110.74,110.43,110.43,104913.0,91.6855,91.8181,91.5611,91.5611,104913.0
2018-10-17 13:10:00,110.43,110.44,110.24,110.35,96114.0,91.5611,91.5694,91.4036,91.4948,96114.0
2018-10-17 13:15:00,110.36,110.44,110.24,110.31,81999.0,91.5031,91.5694,91.4036,91.4616,81999.0
2018-10-17 13:20:00,110.31,110.41,110.21,110.37,61384.0,91.4616,91.5445,91.3787,91.5114,61384.0
2018-10-17 13:25:00,110.37,110.38,110.14,110.24,57882.0,91.5114,91.5197,91.3207,91.4036,57882.0
2018-10-17 13:30:00,110.25,110.43,110.17,110.35,95898.0,91.4119,91.5611,91.3455,91.4948,95898.0
2018-10-17 13:35:00,110.35,110.42,110.21,110.31,79714.0,91.4948,91.5528,91.3787,91.4616,79714.0
2018-10-17 13:40:00,110.29,110.38,110.24,110.3,64205.0,91.445,91.5197,91.4036,91.4533,64205.0
2018-10-17 13:45:00,110.3,110.32,110.14,110.21,75525.0,91.4533,91.4699,91.3207,91.3787,75525.0
2018-10-17 13:50:00,110.21,110.37,110.19,110.33,69510.0,91.3787,91.5114,91.3621,91.4782,69510.0
2018-10-17 13:55:00,110.31,110.39,110.18,110.34,70863.0,91.4616,91.5279,91.3538,91.4865,70863.0
2018-10-17 14:00:00,110.34,110.34,109.87,110.04,179260.0,91.4865,91.4865,91.0968,91.2377,179260.0
2018-10-17 14:05:00,110.04,110.4,110.04,110.36,128496.0,91.2377,91.5362,91.2377,91.5031,128496.0
2018-10-17 14:10:00,110.36,110.37,110.09,110.1,101991.0,91.5031,91.5114,91.2792,91.2875,101991.0
2018-10-17 14:15:00,110.09,110.19,109.98,110.17,90861.0,91.2792,91.3621,91.188,91.3455,90861.0
2018-10-17 14:20:00,110.17,110.17,109.74,109.91,147835.0,91.3455,91.3455,90.989,91.13,147835.0
2018-10-17 14:25:00,109.9,110.02,109.77,109.81,110930.0,91.1217,91.2212,91.0139,91.047,110930.0
2018-10-17 14:30:00,109.81,109.98,109.74,109.78,135983.0,91.047,91.188,90.989,91.0222,135983.0
2018-10-17 14:35:00,109.79,109.97,109.71,109.89,124326.0,91.0305,91.1797,90.9641,91.1134,124326.0
2018-10-17 14:40:00,109.9,110.11,109.9,110.07,104526.0,91.1217,91.2958,91.1217,91.2626,104526.0
2018-10-17 14:45:00,110.06,110.07,109.98,110.02,82447.0,91.2543,91.2626,91.188,91.2212,82447.0
2018-10-17 14:50:00,110.01,110.21,109.99,110.2,127654.0,91.2129,91.3787,91.1963,91.3704,127654.0
2018-10-17 14:55:00,110.19,110.25,110.05,110.07,102851.0,91.3621,91.4119,91.246,91.2626,102851.0
2018-10-17 15:00:00,110.07,110.13,109.95,110.0,193875.0,91.2626,91.3124,91.1631,91.2046,193875.0
2018-10-17 15:05:00,110.0,110.23,109.95,110.19,176398.0,91.2046,91.3953,91.1631,91.3621,176398.0
2018-10-17 15:10:00,110.19,110.19,110.05,110.05,140484.0,91.3621,91.3621,91.246,91.246,140484.0
2018-10-17 15:15:00,110.04,110.07,109.85,109.94,110918.0,91.2377,91.2626,91.0802,91.1548,110918.0
2018-10-17 15:20:00,109.94,110.05,109.91,110.02,123005.0,91.1548,91.246,91.13,91.2212,123005.0
2018-10-17 15:25:00,110.03,110.16,109.98,110.02,118835.0,91.2295,91.3372,91.188,91.2212,118835.0
2018-10-17 15:30:00,110.02,110.03,109.52,109.56,313229.0,91.2212,91.2295,90.8066,90.8398,313229.0
2018-10-17 15:35:00,109.56,109.7,109.51,109.69,195031.0,90.8398,90.9558,90.7983,90.9476,195031.0
2018-10-17 15:40:00,109.69,109.69,109.32,109.37,264089.0,90.9476,90.9476,90.6408,90.6822,264089.0
2018-10-17 15:45:00,109.37,109.76,109.26,109.69,340253.0,90.6822,91.0056,90.591,90.9476,340253.0
2018-10-17 15:50:00,109.69,109.94,109.67,109.85,291279.0,90.9476,91.1548,90.931,91.0802,291279.0
2018-10-17 15:55:00,109.84,109.98,109.8,109.9,690094.0,91.0719,91.188,91.0388,91.1217,690094.0
2018-10-18 09:30:00,109.02,109.34,108.86,109.0,426088.0,90.392,90.6574,90.2594,90.3754,426088.0
2018-10-18 09:35:00,109.0,109.03,108.68,109.0,216703.0,90.3754,90.4003,90.1101,90.3754,216703.0
2018-10-18 09:40:00,109.0,109.42,108.92,109.4,152723.0,90.3754,90.7237,90.3091,90.7071,152723.0
2018-10-18 09:45:00,109.38,109.59,109.33,109.54,163777.0,90.6905,90.8646,90.6491,90.8232,163777.0
2018-10-18 09:50:00,109.52,109.53,109.12,109.18,226423.0,90.8066,90.8149,90.4749,90.5247,226423.0
2018-10-18 09:55:00,109.18,109.32,109.07,109.14,149846.0,90.5247,90.6408,90.4335,90.4915,149846.0
2018-10-18 10:00:00,109.13,109.13,108.78,109.03,184882.0,90.4832,90.4832,90.193,90.4003,184882.0
2018-10-18 10:05:00,109.02,109.28,108.99,109.05,166957.0,90.392,90.6076,90.3672,90.4169,166957.0
2018-10-18 10:10:00,109.06,109.35,109.02,109.3,151070.0,90.4252,90.6656,90.392,90.6242,151070.0
2018-10-18 10:15:00,109.29,109.56,109.08,109.47,156218.0,90.6159,90.8398,90.4418,90.7651,156218.0
2018-10-18 10:20:00,109.47,109.61,109.41,109.47,116628.0,90.7651,90.8812,90.7154,90.7651,116628.0
2018-10-18 10:25:00,109.48,109.61,109.47,109.56,119875.0,90.7734,90.8812,90.7651,90.8398,119875.0
2018-10-18 10:30:00,109.57,109.7,109.5,109.54,206010.0,90.8481,90.9558,90.79,90.8232,206010.0
2018-10-18 10:35:00,109.54,109.71,109.54,109.7,113001.0,90.8232,90.9641,90.8232,90.9558,113001.0
2018-10-18 10:40:00,109.7,109.84,109.64,109.72,112975.0,90.9558,91.0719,90.9061,90.9724,112975.0
2018-10-18 10:45:00,109.73,109.81,109.56,109.68,74578.0,90.9807,91.047,90.8398,90.9393,74578.0
2018-10-18 10:50:00,109.68,109.74,109.51,109.56,105831.0,90.9393,90.989,90.7983,90.8398,105831.0
2018-10-18 10:55:00,109.56,109.68,109.48,109.57,196695.0,90.8398,90.9393,90.7734,90.8481,196695.0
2018-10-18 11:00:00,109.57,109.66,109.41,109.42,132155.0,90.8481,90.9227,90.7154,90.7237,132155.0
2018-10-18 11:05:00,109.42,109.55,109.39,109.52,173850.0,90.7237,90.8315,90.6988,90.8066,173850.0
2018-10-18 11:10:00,109.52,109.68,109.45,109.59,158045.0,90.8066,90.9393,90.7486,90.8646,158045.0
2018-10-18 11:15:00,109.6,109.65,109.47,109.64,83234.0,90.8729,90.9144,90.7651,90.9061,83234.0
2018-10-18 11:20:00,109.65,109.65,109.25,109.25,124640.0,90.9144,90.9144,90.5827,90.5827,124640.0
2018-10-18 11:25:00,109.25,109.43,108.99,109.1,184206.0,90.5827,90.732,90.3672,90.4584,184206.0
2018-10-18 11:30:00,109.1,109.25,108.66,108.68,304679.0,90.4584,90.5827,90.0935,90.1101,304679.0
2018-10-18 11:35:00,108.67,108.79,108.56,108.79,327759.0,90.1018,90.2013,90.0106,90.2013,327759.0
2018-10-18 11:40:00,108.79,108.85,108.46,108.48,376158.0,90.2013,90.2511,89.9277,89.9443,376158.0
2018-10-18 11:45:00,108.48,108.5,108.04,108.21,335220.0,89.9443,89.9609,89.5795,89.7204,335220.0
2018-10-18 11:50:00,108.21,108.48,108.08,108.46,322186.0,89.7204,89.9443,89.6126,89.9277,322186.0
2018-10-18 11:55:00,108.45,108.48,108.2,108.36,193201.0,89.9194,89.9443,89.7121,89.8448,193201.0
2018-10-18 12:00:00,108.35,108.49,108.25,108.41,160524.0,89.8365,89.9526,89.7536,89.8863,160524.0
2018-10-18 12:05:00,108.41,108.65,108.38,108.45,205361.0,89.8863,90.0853,89.8614,89.9194,205361.0
2018-10-18 12:10:00,108.45,108.62,108.36,108.46,248183.0,89.9194,90.0604,89.8448,89.9277,248183.0
2018-10-18 12:15:00,108.46,108.54,108.35,108.51,173876.0,89.9277,89.994,89.8365,89.9692,173876.0
2018-10-18 12:20:00,108.5,108.89,108.47,108.87,199654.0,89.9609,90.2842,89.936,90.2677,199654.0
2018-10-18 12:25:00,108.87,108.97,108.72,108.73,120813.0,90.2677,90.3506,90.1433,90.1516,120813.0
2018-10-18 12:30:00,108.72,108.79,108.53,108.69,157068.0,90.1433,90.2013,89.9858,90.1184,157068.0
2018-10-18 12:35:00,108.69,108.79,108.59,108.72,127493.0,90.1184,90.2013,90.0355,90.1433,127493.0
2018-10-18 12:40:00,108.74,108.93,108.74,108.86,111456.0,90.1599,90.3174,90.1599,90.2594,111456.0
2018-10-18 12:45:00,108.86,108.88,108.73,108.77,57846.0,90.2594,90.276,90.1516,90.1847,57846.0
2018-10-18 12:50:00,108.77,108.86,108.64,108.71,98581.0,90.1847,90.2594,90.077,90.135,98581.0
2018-10-18 12:55:00,108.71,108.92,108.68,108.69,118971.0,90.135,90.3091,90.1101,90.1184,118971.0
2018-10-18 13:00:00,108.69,108.93,108.65,108.77,107468.0,90.1184,90.3174,90.0853,90.1847,107468.0
2018-10-18 13:05:00,108.77,108.81,108.62,108.76,140502.0,90.1847,90.2179,90.0604,90.1765,140502.0
2018-10-18 13:10:00,108.74,108.81,108.64,108.65,109066.0,90.1599,90.2179,90.077,90.0853,109066.0
2018-10-18 13:15:00,108.65,108.82,108.46,108.51,184312.0,90.0853,90.2262,89.9277,89.9692,184312.0
2018-10-18 13:20:00,108.52,108.6,108.33,108.39,148359.0,89.9775,90.0438,89.8199,89.8697,148359.0
2018-10-18 13:25:00,108.39,108.46,108.21,108.23,223842.0,89.8697,89.9277,89.7204,89.737,223842.0
2018-10-18 13:30:00,108.26,108.42,108.06,108.34,189259.0,89.7619,89.8946,89.5961,89.8282,189259.0
2018-10-18 13:35:00,108.34,108.39,108.14,108.28,103355.0,89.8282,89.8697,89.6624,89.7785,103355.0
2018-10-18 13:40:00,108.28,108.28,107.97,108.06,186028.0,89.7785,89.7785,89.5214,89.5961,186028.0
2018-10-18 13:45:00,108.06,108.25,107.93,108.09,154972.0,89.5961,89.7536,89.4883,89.6209,154972.0
2018-10-18 13:50:00,108.08,108.14,107.9,107.97,119836.0,89.6126,89.6624,89.4634,89.5214,119836.0
2018-10-18 13:55:00,107.97,108.15,107.91,108.02,118445.0,89.5214,89.6707,89.4717,89.5629,118445.0
2018-10-18 14:00:00,108.01,108.18,107.95,108.12,202463.0,89.5546,89.6956,89.5049,89.6458,202463.0
2018-10-18 14:05:00,108.12,108.44,108.07,108.27,152779.0,89.6458,89.9111,89.6044,89.7702,152779.0
2018-10-18 14:10:00,108.26,108.33,108.12,108.15,95855.0,89.7619,89.8199,89.6458,89.6707,95855.0
2018-10-18 14:15:00,108.16,108.16,107.9,107.93,123744.0,89.679,89.679,89.4634,89.4883,123744.0
2018-10-18 14:20:00,107.93,108.32,107.9,108.25,189568.0,89.4883,89.8116,89.4634,89.7536,189568.0
2018-10-18 14:25:00,108.26,108.26,108.0,108.08,96376.0,89.7619,89.7619,89.5463,89.6126,96376.0
2018-10-18 14:30:00,108.08,108.11,107.89,108.0,125104.0,89.6126,89.6375,89.4551,89.5463,125104.0
2018-10-18 14:35:00,107.99,108.22,107.89,107.98,151034.0,89.538,89.7287,89.4551,89.5297,151034.0
2018-10-18 14:40:00,107.96,108.19,107.89,108.17,157814.0,89.5132,89.7039,89.4551,89.6873,157814.0
2018-10-18 14:45:00,108.17,108.38,108.09,108.11,134159.0,89.6873,89.8614,89.6209,89.6375,134159.0
2018-10-18 14:50:00,108.1,108.32,108.1,108.24,108644.0,89.6292,89.8116,89.6292,89.7453,108644.0
2018-10-18 14:55:00,108.24,108.26,108.02,108.06,112512.0,89.7453,89.7619,89.5629,89.5961,112512.0
2018-10-18 15:00:00,108.06,108.2,107.89,107.91,177877.0,89.5961,89.7121,89.4551,89.4717,177877.0
2018-10-18 15:05:00,107.92,107.94,107.82,107.89,188675.0,89.48,89.4966,89.3971,89.4551,188675.0
2018-10-18 15:10:00,107.9,107.91,107.81,107.87,171354.0,89.4634,89.4717,89.3888,89.4385,171354.0
2018-10-18 15:15:00,107.87,108.3,107.87,108.08,151159.0,89.4385,89.7951,89.4385,89.6126,151159.0
2018-10-18 15:20:00,108.08,108.28,108.04,108.25,136170.0,89.6126,89.7785,89.5795,89.7536,136170.0
2018-10-18 15:25:00,108.24,108.38,108.2,108.21,141508.0,89.7453,89.8614,89.7121,89.7204,141508.0
2018-10-18 15:30:00,108.21,108.21,108.0,108.01,218833.0,89.7204,89.7204,89.5463,89.5546,218833.0
2018-10-18 15:35:00,108.01,108.33,107.98,108.33,235058.0,89.5546,89.8199,89.5297,89.8199,235058.0
2018-10-18 15:40:00,108.32,108.48,108.17,108.2,291287.0,89.8116,89.9443,89.6873,89.7121,291287.0
2018-10-18 15:45:00,108.19,108.33,108.12,108.27,253382.0,89.7039,89.8199,89.6458,89.7702,253382.0
2018-10-18 15:50:00,108.27,108.27,108.01,108.03,349335.0,89.7702,89.7702,89.5546,89.5712,349335.0
2018-10-18 15:55:00,108.03,108.17,107.86,108.12,923964.0,89.5712,89.6873,89.4302,89.6458,923964.0
2018-10-19 09:30:00,107.65,107.88,107.27,107.46,1350366.0,89.2561,89.4468,88.941,89.0986,1350366.0
2018-10-19 09:35:00,107.46,108.16,107.46,108.13,219897.0,89.0986,89.679,89.0986,89.6541,219897.0
2018-10-19 09:40:00,108.13,108.53,108.04,108.47,183763.0,89.6541,89.9858,89.5795,89.936,183763.0
2018-10-19 09:45:00,108.47,108.64,108.33,108.63,173393.0,89.936,90.077,89.8199,90.0687,173393.0
2018-10-19 09:50:00,108.63,108.77,108.54,108.75,185509.0,90.0687,90.1847,89.994,90.1682,185509.0
2018-10-19 09:55:00,108.77,108.83,108.61,108.73,135055.0,90.1847,90.2345,90.0521,90.1516,135055.0
2018-10-19 10:00:00,108.74,108.86,108.49,108.81,175641.0,90.1599,90.2594,89.9526,90.2179,175641.0
2018-10-19 10:05:00,108.82,108.94,108.7,108.75,92280.0,90.2262,90.3257,90.1267,90.1682,92280.0
2018-10-19 10:10:00,108.74,108.77,108.52,108.69,110117.0,90.1599,90.1847,89.9775,90.1184,110117.0
2018-10-19 10:15:00,108.69,108.84,108.62,108.84,83905.0,90.1184,90.2428,90.0604,90.2428,83905.0
2018-10-19 10:20:00,108.85,108.87,108.61,108.61,103514.0,90.2511,90.2677,90.0521,90.0521,103514.0
2018-10-19 10:25:00,108.63,108.87,108.61,108.76,233230.0,90.0687,90.2677,90.0521,90.1765,233230.0
2018-10-19 10:30:00,108.76,108.9,108.67,108.86,172211.0,90.1765,90.2925,90.1018,90.2594,172211.0
2018-10-19 10:35:00,108.88,108.95,108.74,108.8,138706.0,90.276,90.334,90.1599,90.2096,138706.0
2018-10-19 10:40:00,108.79,108.89,108.63,108.87,145668.0,90.2013,90.2842,90.0687,90.2677,145668.0
2018-10-19 10:45:00,108.87,108.87,108.61,108.83,160782.0,90.2677,90.2677,90.0521,90.2345,160782.0
2018-10-19 10:50:00,108.83,108.91,108.76,108.88,165315.0,90.2345,90.3008,90.1765,90.276,165315.0
2018-10-19 10:55:00,108.91,109.09,108.88,109.05,129062.0,90.3008,90.4501,90.276,90.4169,129062.0
2018-10-19 11:00:00,109.05,109.09,108.83,108.85,93327.0,90.4169,90.4501,90.2345,90.2511,93327.0
2018-10-19 11:05:00,108.84,109.03,108.8,109.0,100088.0,90.2428,90.4003,90.2096,90.3754,100088.0
2018-10-19 11:10:00,109.02,109.21,108.98,109.16,168915.0,90.392,90.5496,90.3589,90.5081,168915.0
2018-10-19 11:15:00,109.16,109.22,108.9,108.93,105433.0,90.5081,90.5579,90.2925,90.3174,105433.0
2018-10-19 11:20:00,108.95,109.03,108.8,108.85,113141.0,90.334,90.4003,90.2096,90.2511,113141.0
2018-10-19 11:25:00,108.85,108.96,108.73,108.85,128099.0,90.2511,90.3423,90.1516,90.2511,128099.0
2018-10-19 11:30:00,108.85,108.93,108.58,108.69,175483.0,90.2511,90.3174,90.0272,90.1184,175483.0
2018-10-19 11:35:00,108.69,108.74,108.58,108.7,108659.0,90.1184,90.1599,90.0272,90.1267,108659.0
2018-10-19 11:40:00,108.7,108.72,108.52,108.55,149297.0,90.1267,90.1433,89.9775,90.0023,149297.0
2018-10-19 11:45:00,108.55,108.59,108.47,108.53,141126.0,90.0023,90.0355,89.936,89.9858,141126.0
2018-10-19 11:50:00,108.53,108.71,108.53,108.59,123113.0,89.9858,90.135,89.9858,90.0355,123113.0
2018-10-19 11:55:00,108.59,108.98,108.58,108.94,156150.0,90.0355,90.3589,90.0272,90.3257,156150.0
2018-10-19 12:00:00,108.94,109.0,108.78,108.84,86357.0,90.3257,90.3754,90.193,90.2428,86357.0
2018-10-19 12:05:00,108.85,109.02,108.79,108.9,87090.0,90.2511,90.392,90.2013,90.2925,87090.0
2018-10-19 12:10:00,108.9,108.92,108.71,108.78,97836.0,90.2925,90.3091,90.135,90.193,97836.0
2018-10-19 12:15:00,108.77,108.82,108.59,108.73,135777.0,90.1847,90.2262,90.0355,90.1516,135777.0
2018-10-19 12:20:00,108.72,108.76,108.6,108.71,133666.0,90.1433,90.1765,90.0438,90.135,133666.0
2018-10-19 12:25:00,108.7,108.71,108.44,108.46,209516.0,90.1267,90.135,89.9111,89.9277,209516.0
2018-10-19 12:30:00,108.46,108.52,108.29,108.31,97523.0,89.9277,89.9775,89.7868,89.8033,97523.0
2018-10-19 12:35:00,108.32,108.47,108.32,108.38,130058.0,89.8116,89.936,89.8116,89.8614,130058.0
2018-10-19 12:40:00,108.38,108.49,108.22,108.4,117403.0,89.8614,89.9526,89.7287,89.878,117403.0
2018-10-19 12:45:00,108.4,108.52,108.29,108.38,108066.0,89.878,89.9775,89.7868,89.8614,108066.0
2018-10-19 12:50:00,108.39,108.42,108.2,108.38,130819.0,89.8697,89.8946,89.7121,89.8614,130819.0
2018-10-19 12:55:00,108.37,108.45,108.21,108.21,118047.0,89.8531,89.9194,89.7204,89.7204,118047.0
2018-10-19 13:00:00,108.2,108.2,108.04,108.19,107713.0,89.7121,89.7121,89.5795,89.7039,107713.0
2018-10-19 13:05:00,108.19,108.23,108.01,108.12,119924.0,89.7039,89.737,89.5546,89.6458,119924.0
2018-10-19 13:10:00,108.13,108.53,108.1,108.44,159824.0,89.6541,89.9858,89.6292,89.9111,159824.0
2018-10-19 13:15:00,108.45,108.68,108.4,108.59,177282.0,89.9194,90.1101,89.878,90.0355,177282.0
2018-10-19 13:20:00,108.58,108.62,108.46,108.47,110616.0,90.0272,90.0604,89.9277,89.936,110616.0
2018-10-19 13:25:00,108.46,108.53,108.35,108.48,89535.0,89.9277,89.9858,89.8365,89.9443,89535.0
2018-10-19 13:30:00,108.49,108.57,108.35,108.44,132424.0,89.9526,90.0189,89.8365,89.9111,132424.0
2018-10-19 13:35:00,108.43,108.48,108.36,108.43,64472.0,89.9028,89.9443,89.8448,89.9028,64472.0
2018-10-19 13:40:00,108.44,108.54,108.33,108.4,126907.0,89.9111,89.994,89.8199,89.878,126907.0
2018-10-19 13:45:00,108.4,108.56,108.37,108.56,62028.0,89.878,90.0106,89.8531,90.0106,62028.0
2018-10-19 13:50:00,108.55,108.59,108.46,108.52,54180.0,90.0023,90.0355,89.9277,89.9775,54180.0
2018-10-19 13:55:00,108.53,108.55,108.35,108.39,63721.0,89.9858,90.0023,89.8365,89.8697,63721.0
2018-10-19 14:00:00,108.39,108.39,107.92,107.92,163371.0,89.8697,89.8697,89.48,89.48,163371.0
2018-10-19 14:05:00,107.92,107.93,107.65,107.85,222199.0,89.48,89.4883,89.2561,89.4219,222199.0
2018-10-19 14:10:00,107.86,107.93,107.72,107.79,182933.0,89.4302,89.4883,89.3142,89.3722,182933.0
2018-10-19 14:15:00,107.79,108.02,107.74,108.0,92990.0,89.3722,89.5629,89.3307,89.5463,92990.0
2018-10-19 14:20:00,108.0,108.13,107.95,108.0,118322.0,89.5463,89.6541,89.5049,89.5463,118322.0
2018-10-19 14:25:00,108.0,108.1,107.99,108.02,85343.0,89.5463,89.6292,89.538,89.5629,85343.0
2018-10-19 14:30:00,108.03,108.12,107.95,108.01,103847.0,89.5712,89.6458,89.5049,89.5546,103847.0
2018-10-19 14:35:00,108.03,108.26,108.02,108.15,99868.0,89.5712,89.7619,89.5629,89.6707,99868.0
2018-10-19 14:40:00,108.15,108.21,107.99,108.03,98314.0,89.6707,89.7204,89.538,89.5712,98314.0
2018-10-19 14:45:00,108.04,108.29,108.02,108.23,98931.0,89.5795,89.7868,89.5629,89.737,98931.0
2018-10-19 14:50:00,108.22,108.27,108.1,108.14,96440.0,89.7287,89.7702,89.6292,89.6624,96440.0
2018-10-19 14:55:00,108.14,108.27,108.12,108.21,78671.0,89.6624,89.7702,89.6458,89.7204,78671.0
2018-10-19 15:00:00,108.19,108.28,107.9,107.96,113817.0,89.7039,89.7785,89.4634,89.5132,113817.0
2018-10-19 15:05:00,107.96,108.04,107.95,108.03,112217.0,89.5132,89.5795,89.5049,89.5712,112217.0
2018-10-19 15:10:00,108.03,108.08,107.96,108.02,100187.0,89.5712,89.6126,89.5132,89.5629,100187.0
2018-10-19 15:15:00,108.01,108.19,107.91,108.17,164204.0,89.5546,89.7039,89.4717,89.6873,164204.0
2018-10-19 15:20:00,108.17,108.17,108.02,108.06,129407.0,89.6873,89.6873,89.5629,89.5961,129407.0
2018-10-19 15:25:00,108.06,108.36,108.05,108.31,177881.0,89.5961,89.8448,89.5878,89.8033,177881.0
2018-10-19 15:30:00,108.31,108.43,108.27,108.36,130585.0,89.8033,89.9028,89.7702,89.8448,130585.0
2018-10-19 15:35:00,108.36,108.41,108.25,108.28,209848.0,89.8448,89.8863,89.7536,89.7785,209848.0
2018-10-19 15:40:00,108.28,108.38,108.17,108.36,163319.0,89.7785,89.8614,89.6873,89.8448,163319.0
2018-10-19 15:45:00,108.36,108.48,108.28,108.29,238366.0,89.8448,89.9443,89.7785,89.7868,238366.0
2018-10-19 15:50:00,108.27,108.35,108.15,108.17,260290.0,89.7702,89.8365,89.6707,89.6873,260290.0
2018-10-19 15:55:00,108.18,108.18,107.89,107.91,704910.0,89.6956,89.6956,89.4551,89.4717,704910.0
2018-10-22 09:30:00,108.15,108.3,107.91,108.19,354435.0,89.6707,89.7951,89.4717,89.7039,354435.0
2018-10-22 09:35:00,108.19,108.34,107.76,107.88,232143.0,89.7039,89.8282,89.3473,89.4468,232143.0
2018-10-22 09:40:00,107.88,108.02,107.54,107.59,225181.0,89.4468,89.5629,89.1649,89.2064,225181.0
2018-10-22 09:45:00,107.6,107.69,107.44,107.55,187538.0,89.2147,89.2893,89.082,89.1732,187538.0
2018-10-22 09:50:00,107.55,107.58,107.27,107.4,214234.0,89.1732,89.1981,88.941,89.0488,214234.0
2018-10-22 09:55:00,107.4,107.47,107.19,107.43,234765.0,89.0488,89.1069,88.8747,89.0737,234765.0
2018-10-22 10:00:00,107.42,107.47,107.19,107.24,173847.0,89.0654,89.1069,88.8747,88.9162,173847.0
2018-10-22 10:05:00,107.23,107.25,106.99,107.15,271124.0,88.9079,88.9245,88.7089,88.8416,271124.0
2018-10-22 10:10:00,107.15,107.17,107.01,107.14,184714.0,88.8416,88.8581,88.7255,88.8333,184714.0
2018-10-22 10:15:00,107.14,107.18,106.7,106.83,252855.0,88.8333,88.8664,88.4684,88.5762,252855.0
2018-10-22 10:20:00,106.83,106.83,106.45,106.6,285522.0,88.5762,88.5762,88.2612,88.3855,285522.0
2018-10-22 10:25:00,106.6,106.75,106.51,106.73,254999.0,88.3855,88.5099,88.3109,88.4933,254999.0
2018-10-22 10:30:00,106.73,106.99,106.7,106.94,195672.0,88.4933,88.7089,88.4684,88.6674,195672.0
2018-10-22 10:35:00,106.94,107.13,106.91,106.98,249110.0,88.6674,88.825,88.6426,88.7006,249110.0
2018-10-22 10:40:00,106.99,107.3,106.98,107.24,317443.0,88.7089,88.9659,88.7006,88.9162,317443.0
2018-10-22 10:45:00,107.25,107.33,107.11,107.18,167302.0,88.9245,88.9908,88.8084,88.8664,167302.0
2018-10-22 10:50:00,107.18,107.4,107.17,107.3,134625.0,88.8664,89.0488,88.8581,88.9659,134625.0
2018-10-22 10:55:00,107.31,107.38,107.26,107.32,115820.0,88.9742,89.0323,88.9328,88.9825,115820.0
2018-10-22 11:00:00,107.31,107.31,107.16,107.22,113549.0,88.9742,88.9742,88.8498,88.8996,113549.0
2018-10-22 11:05:00,107.23,107.27,107.14,107.18,161027.0,88.9079,88.941,88.8333,88.8664,161027.0
2018-10-22 11:10:00,107.18,107.18,106.93,106.97,143030.0,88.8664,88.8664,88.6591,88.6923,143030.0
2018-10-22 11:15:00,106.97,107.11,106.89,107.1,142187.0,88.6923,88.8084,88.626,88.8001,142187.0
2018-10-22 11:20:00,107.09,107.29,107.0,107.24,201844.0,88.7918,88.9576,88.7172,88.9162,201844.0
2018-10-22 11:25:00,107.24,107.27,107.08,107.17,129623.0,88.9162,88.941,88.7835,88.8581,129623.0
2018-10-22 11:30:00,107.18,107.27,106.88,106.89,127289.0,88.8664,88.941,88.6177,88.626,127289.0
2018-10-22 11:35:00,106.89,107.0,106.86,106.92,149859.0,88.626,88.7172,88.6011,88.6509,149859.0
2018-10-22 11:40:00,106.91,106.91,106.64,106.66,137248.0,88.6426,88.6426,88.4187,88.4353,137248.0
2018-10-22 11:45:00,106.66,106.9,106.58,106.85,97341.0,88.4353,88.6343,88.3689,88.5928,97341.0
2018-10-22 11:50:00,106.85,106.88,106.53,106.58,130269.0,88.5928,88.6177,88.3275,88.3689,130269.0
2018-10-22 11:55:00,106.57,106.6,106.4,106.54,207225.0,88.3607,88.3855,88.2197,88.3358,207225.0
2018-10-22 12:00:00,106.55,106.65,106.5,106.58,131600.0,88.3441,88.427,88.3026,88.3689,131600.0
2018-10-22 12:05:00,106.58,106.76,106.53,106.62,94230.0,88.3689,88.5182,88.3275,88.4021,94230.0
2018-10-22 12:10:00,106.63,106.71,106.4,106.41,111148.0,88.4104,88.4767,88.2197,88.228,111148.0
2018-10-22 12:15:00,106.41,106.59,106.39,106.44,139809.0,88.228,88.3772,88.2114,88.2529,139809.0
2018-10-22 12:20:00,106.44,106.55,106.4,106.42,189049.0,88.2529,88.3441,88.2197,88.2363,189049.0
2018-10-22 12:25:00,106.41,106.57,106.33,106.48,136443.0,88.228,88.3607,88.1617,88.286,136443.0
2018-10-22 12:30:00,106.48,106.55,106.26,106.34,155946.0,88.286,88.3441,88.1036,88.17,155946.0
2018-10-22 12:35:00,106.34,106.42,106.25,106.27,317735.0,88.17,88.2363,88.0953,88.1119,317735.0
2018-10-22 12:40:00,106.28,106.43,106.27,106.4,190220.0,88.1202,88.2446,88.1119,88.2197,190220.0
2018-10-22 12:45:00,106.4,106.47,106.3,106.3,156733.0,88.2197,88.2777,88.1368,88.1368,156733.0
2018-10-22 12:50:00,106.3,106.49,106.27,106.48,201917.0,88.1368,88.2943,88.1119,88.286,201917.0
2018-10-22 12:55:00,106.48,106.49,106.34,106.36,151000.0,88.286,88.2943,88.17,88.1865,151000.0
2018-10-22 13:00:00,106.35,106.54,106.35,106.43,94743.0,88.1782,88.3358,88.1782,88.2446,94743.0
2018-10-22 13:05:00,106.44,106.7,106.43,106.62,166119.0,88.2529,88.4684,88.2446,88.4021,166119.0
2018-10-22 13:10:00,106.63,106.65,106.45,106.59,103868.0,88.4104,88.427,88.2612,88.3772,103868.0
2018-10-22 13:15:00,106.58,106.68,106.54,106.56,106650.0,88.3689,88.4519,88.3358,88.3524,106650.0
2018-10-22 13:20:00,106.56,106.63,106.46,106.48,75089.0,88.3524,88.4104,88.2695,88.286,75089.0
2018-10-22 13:25:00,106.49,106.54,106.4,106.53,59548.0,88.2943,88.3358,88.2197,88.3275,59548.0
2018-10-22 13:30:00,106.52,106.71,106.51,106.62,81493.0,88.3192,88.4767,88.3109,88.4021,81493.0
2018-10-22 13:35:00,106.64,106.71,106.53,106.55,46103.0,88.4187,88.4767,88.3275,88.3441,46103.0
2018-10-22 13:40:00,106.54,106.62,106.5,106.59,78348.0,88.3358,88.4021,88.3026,88.3772,78348.0
2018-10-22 13:45:00,106.58,106.74,106.47,106.52,104099.0,88.3689,88.5016,88.2777,88.3192,104099.0
2018-10-22 13:50:00,106.51,106.51,106.38,106.41,113895.0,88.3109,88.3109,88.2031,88.228,113895.0
2018-10-22 13:55:00,106.41,106.44,106.36,106.4,89970.0,88.228,88.2529,88.1865,88.2197,89970.0
2018-10-22 14:00:00,106.4,106.46,106.36,106.39,72598.0,88.2197,88.2695,88.1865,88.2114,72598.0
2018-10-22 14:05:00,106.39,106.49,106.33,106.36,92038.0,88.2114,88.2943,88.1617,88.1865,92038.0
2018-10-22 14:10:00,106.36,106.43,106.2,106.26,135771.0,88.1865,88.2446,88.0539,88.1036,135771.0
2018-10-22 14:15:00,106.26,106.36,106.22,106.31,145307.0,88.1036,88.1865,88.0705,88.1451,145307.0
2018-10-22 14:20:00,106.31,106.35,106.2,106.22,90322.0,88.1451,88.1782,88.0539,88.0705,90322.0
2018-10-22 14:25:00,106.23,106.36,106.23,106.25,135401.0,88.0788,88.1865,88.0788,88.0953,135401.0
2018-10-22 14:30:00,106.25,106.32,106.21,106.25,185052.0,88.0953,88.1534,88.0622,88.0953,185052.0
2018-10-22 14:35:00,106.25,106.29,106.2,106.21,98848.0,88.0953,88.1285,88.0539,88.0622,98848.0
2018-10-22 14:40:00,106.21,106.26,106.11,106.15,139999.0,88.0622,88.1036,87.9793,88.0124,139999.0
2018-10-22 14:45:00,106.14,106.57,106.13,106.48,196002.0,88.0041,88.3607,87.9958,88.286,196002.0
2018-10-22 14:50:00,106.49,106.55,106.29,106.38,78120.0,88.2943,88.3441,88.1285,88.2031,78120.0
2018-10-22 14:55:00,106.39,106.53,106.33,106.43,99896.0,88.2114,88.3275,88.1617,88.2446,99896.0
2018-10-22 15:00:00,106.42,106.66,106.33,106.64,133068.0,88.2363,88.4353,88.1617,88.4187,133068.0
2018-10-22 15:05:00,106.64,106.64,106.5,106.53,109184.0,88.4187,88.4187,88.3026,88.3275,109184.0
2018-10-22 15:10:00,106.53,106.66,106.52,106.56,102628.0,88.3275,88.4353,88.3192,88.3524,102628.0
2018-10-22 15:15:00,106.56,106.6,106.4,106.44,105745.0,88.3524,88.3855,88.2197,88.2529,105745.0
2018-10-22 15:20:00,106.43,106.47,106.37,106.42,110328.0,88.2446,88.2777,88.1948,88.2363,110328.0
2018-10-22 15:25:00,106.42,106.42,106.32,106.42,126299.0,88.2363,88.2363,88.1534,88.2363,126299.0
2018-10-22 15:30:00,106.42,106.54,106.34,106.53,201477.0,88.2363,88.3358,88.17,88.3275,201477.0
2018-10-22 15:35:00,106.53,106.68,106.38,106.39,172370.0,88.3275,88.4519,88.2031,88.2114,172370.0
2018-10-22 15:40:00,106.38,106.41,106.28,106.4,203718.0,88.2031,88.228,88.1202,88.2197,203718.0
2018-10-22 15:45:00,106.39,106.49,106.35,106.37,297268.0,88.2114,88.2943,88.1782,88.1948,297268.0
2018-10-22 15:50:00,106.37,106.44,106.33,106.38,237480.0,88.1948,88.2529,88.1617,88.2031,237480.0
2018-10-22 15:55:00,106.37,106.46,106.31,106.34,680012.0,88.1948,88.2695,88.1451,88.17,680012.0
2018-10-23 09:30:00,104.2,105.22,103.75,105.21,918544.0,86.3956,87.2413,86.0225,87.233,918544.0
2018-10-23 09:35:00,105.19,105.2,104.54,105.02,309542.0,87.2165,87.2247,86.6775,87.0755,309542.0
2018-10-23 09:40:00,105.04,105.1,104.57,104.98,279874.0,87.0921,87.1418,86.7024,87.0423,279874.0
2018-10-23 09:45:00,104.98,105.31,104.81,105.27,295383.0,87.0423,87.3159,86.9014,87.2828,295383.0
2018-10-23 09:50:00,105.25,105.28,104.76,104.77,278106.0,87.2662,87.2911,86.8599,86.8682,278106.0
2018-10-23 09:55:00,104.76,104.99,104.65,104.66,325325.0,86.8599,87.0506,86.7687,86.777,325325.0
2018-10-23 10:00:00,104.66,104.91,104.41,104.43,453477.0,86.777,86.9843,86.5697,86.5863,453477.0
2018-10-23 10:05:00,104.43,104.51,104.22,104.45,292177.0,86.5863,86.6526,86.4122,86.6029,292177.0
2018-10-23 10:10:00,104.46,104.59,104.31,104.35,281064.0,86.6112,86.719,86.4868,86.52,281064.0
2018-10-23 10:15:00,104.34,104.37,104.1,104.21,333999.0,86.5117,86.5366,86.3127,86.4039,333999.0
2018-10-23 10:20:00,104.21,104.29,103.91,104.04,425970.0,86.4039,86.4702,86.1552,86.263,425970.0
2018-10-23 10:25:00,104.04,104.33,104.01,104.12,368331.0,86.263,86.5034,86.2381,86.3293,368331.0
2018-10-23 10:30:00,104.12,104.13,103.76,103.8,340531.0,86.3293,86.3376,86.0308,86.064,340531.0
2018-10-23 10:35:00,103.8,104.26,103.7,104.2,289625.0,86.064,86.4454,85.981,86.3956,289625.0
2018-10-23 10:40:00,104.2,104.51,104.11,104.32,215464.0,86.3956,86.6526,86.321,86.4951,215464.0
2018-10-23 10:45:00,104.31,104.63,104.18,104.6,322693.0,86.4868,86.7521,86.379,86.7273,322693.0
2018-10-23 10:50:00,104.59,104.66,104.33,104.36,279019.0,86.719,86.777,86.5034,86.5283,279019.0
2018-10-23 10:55:00,104.37,104.79,104.34,104.74,257021.0,86.5366,86.8848,86.5117,86.8433,257021.0
2018-10-23 11:00:00,104.74,104.84,104.5,104.83,341151.0,86.8433,86.9263,86.6444,86.918,341151.0
2018-10-23 11:05:00,104.84,105.09,104.75,104.86,313652.0,86.9263,87.1335,86.8516,86.9428,313652.0
2018-10-23 11:10:00,104.87,105.24,104.84,105.18,279474.0,86.9511,87.2579,86.9263,87.2082,279474.0
2018-10-23 11:15:00,105.19,105.3,105.1,105.12,304413.0,87.2165,87.3077,87.1418,87.1584,304413.0
2018-10-23 11:20:00,105.12,105.28,105.02,105.24,268804.0,87.1584,87.2911,87.0755,87.2579,268804.0
2018-10-23 11:25:00,105.24,105.34,105.08,105.25,302478.0,87.2579,87.3408,87.1252,87.2662,302478.0
2018-10-23 11:30:00,105.24,105.31,104.97,105.0,299502.0,87.2579,87.3159,87.034,87.0589,299502.0
2018-10-23 11:35:00,105.0,105.01,104.7,104.72,193802.0,87.0589,87.0672,86.8102,86.8268,193802.0
2018-10-23 11:40:00,104.72,104.84,104.55,104.57,144961.0,86.8268,86.9263,86.6858,86.7024,144961.0
2018-10-23 11:45:00,104.57,104.8,104.56,104.66,158021.0,86.7024,86.8931,86.6941,86.777,158021.0
2018-10-23 11:50:00,104.67,104.69,104.45,104.53,122910.0,86.7853,86.8019,86.6029,86.6692,122910.0
2018-10-23 11:55:00,104.54,104.59,104.34,104.35,128507.0,86.6775,86.719,86.5117,86.52,128507.0
2018-10-23 12:00:00,104.34,104.49,104.33,104.38,167156.0,86.5117,86.6361,86.5034,86.5449,167156.0
2018-10-23 12:05:00,104.39,104.76,104.35,104.74,202718.0,86.5531,86.8599,86.52,86.8433,202718.0
2018-10-23 12:10:00,104.74,104.79,104.61,104.78,121292.0,86.8433,86.8848,86.7356,86.8765,121292.0
2018-10-23 12:15:00,104.77,104.91,104.67,104.91,125356.0,86.8682,86.9843,86.7853,86.9843,125356.0
2018-10-23 12:20:00,104.91,105.02,104.72,104.75,209051.0,86.9843,87.0755,86.8268,86.8516,209051.0
2018-10-23 12:25:00,104.76,104.98,104.72,104.86,100954.0,86.8599,87.0423,86.8268,86.9428,100954.0
2018-10-23 12:30:00,104.87,105.01,104.84,104.96,126531.0,86.9511,87.0672,86.9263,87.0258,126531.0
2018-10-23 12:35:00,104.96,104.97,104.86,104.94,117834.0,87.0258,87.034,86.9428,87.0092,117834.0
2018-10-23 12:40:00,104.94,105.03,104.83,104.94,150106.0,87.0092,87.0838,86.918,87.0092,150106.0
2018-10-23 12:45:00,104.95,105.01,104.86,104.91,161744.0,87.0175,87.0672,86.9428,86.9843,161744.0
2018-10-23 12:50:00,104.91,105.01,104.64,104.7,152509.0,86.9843,87.0672,86.7604,86.8102,152509.0
2018-10-23 12:55:00,104.69,104.94,104.69,104.84,109157.0,86.8019,87.0092,86.8019,86.9263,109157.0
2018-10-23 13:00:00,104.83,105.28,104.77,105.19,250646.0,86.918,87.2911,86.8682,87.2165,250646.0
2018-10-23 13:05:00,105.19,105.42,105.16,105.4,164355.0,87.2165,87.4072,87.1916,87.3906,164355.0
2018-10-23 13:10:00,105.39,105.46,105.27,105.33,221871.0,87.3823,87.4403,87.2828,87.3325,221871.0
2018-10-23 13:15:00,105.33,105.41,105.17,105.22,171224.0,87.3325,87.3989,87.1999,87.2413,171224.0
2018-10-23 13:20:00,105.22,105.34,105.17,105.26,123790.0,87.2413,87.3408,87.1999,87.2745,123790.0
2018-10-23 13:25:00,105.25,105.39,105.07,105.1,144772.0,87.2662,87.3823,87.117,87.1418,144772.0
2018-10-23 13:30:00,105.1,105.32,105.08,105.19,190194.0,87.1418,87.3242,87.1252,87.2165,190194.0
2018-10-23 13:35:00,105.17,105.2,104.91,105.12,202338.0,87.1999,87.2247,86.9843,87.1584,202338.0
2018-10-23 13:40:00,105.11,105.15,104.86,104.9,133551.0,87.1501,87.1833,86.9428,86.976,133551.0
2018-10-23 13:45:00,104.9,105.06,104.76,104.86,179825.0,86.976,87.1087,86.8599,86.9428,179825.0
2018-10-23 13:50:00,104.85,105.1,104.81,104.87,119065.0,86.9345,87.1418,86.9014,86.9511,119065.0
2018-10-23 13:55:00,104.86,104.95,104.79,104.87,106064.0,86.9428,87.0175,86.8848,86.9511,106064.0
2018-10-23 14:00:00,104.87,105.05,104.76,104.81,135695.0,86.9511,87.1004,86.8599,86.9014,135695.0
2018-10-23 14:05:00,104.81,105.15,104.8,105.09,154362.0,86.9014,87.1833,86.8931,87.1335,154362.0
2018-10-23 14:10:00,105.1,105.32,105.05,105.2,149739.0,87.1418,87.3242,87.1004,87.2247,149739.0
2018-10-23 14:15:00,105.2,105.56,105.2,105.56,205789.0,87.2247,87.5232,87.2247,87.5232,205789.0
2018-10-23 14:20:00,105.56,105.6,105.4,105.57,140423.0,87.5232,87.5564,87.3906,87.5315,140423.0
2018-10-23 14:25:00,105.57,105.59,105.3,105.43,208174.0,87.5315,87.5481,87.3077,87.4154,208174.0
2018-10-23 14:30:00,105.43,105.72,105.39,105.59,131961.0,87.4154,87.6559,87.3823,87.5481,131961.0
2018-10-23 14:35:00,105.59,105.84,105.57,105.75,253132.0,87.5481,87.7554,87.5315,87.6808,253132.0
2018-10-23 14:40:00,105.74,105.84,105.64,105.79,125772.0,87.6725,87.7554,87.5896,87.7139,125772.0
2018-10-23 14:45:00,105.78,105.84,105.62,105.81,237637.0,87.7056,87.7554,87.573,87.7305,237637.0
2018-10-23 14:50:00,105.8,105.97,105.76,105.84,220435.0,87.7222,87.8632,87.6891,87.7554,220435.0
2018-10-23 14:55:00,105.84,106.12,105.8,106.02,216322.0,87.7554,87.9875,87.7222,87.9046,216322.0
2018-10-23 15:00:00,106.01,106.16,105.91,105.91,292569.0,87.8963,88.0207,87.8134,87.8134,292569.0
2018-10-23 15:05:00,105.91,105.97,105.69,105.71,167514.0,87.8134,87.8632,87.631,87.6476,167514.0
2018-10-23 15:10:00,105.71,105.81,105.62,105.78,157758.0,87.6476,87.7305,87.573,87.7056,157758.0
2018-10-23 15:15:00,105.77,105.88,105.55,105.63,188741.0,87.6974,87.7886,87.5149,87.5813,188741.0
2018-10-23 15:20:00,105.63,105.88,105.62,105.72,151356.0,87.5813,87.7886,87.573,87.6559,151356.0
2018-10-23 15:25:00,105.72,105.83,105.61,105.63,198352.0,87.6559,87.7471,87.5647,87.5813,198352.0
2018-10-23 15:30:00,105.63,105.83,105.56,105.82,173260.0,87.5813,87.7471,87.5232,87.7388,173260.0
2018-10-23 15:35:00,105.83,105.95,105.59,105.65,214754.0,87.7471,87.8466,87.5481,87.5979,214754.0
2018-10-23 15:40:00,105.65,105.72,105.5,105.55,231706.0,87.5979,87.6559,87.4735,87.5149,231706.0
2018-10-23 15:45:00,105.56,105.57,105.43,105.53,236309.0,87.5232,87.5315,87.4154,87.4984,236309.0
2018-10-23 15:50:00,105.52,105.59,105.3,105.38,297831.0,87.4901,87.5481,87.3077,87.374,297831.0
2018-10-23 15:55:00,105.38,105.41,105.17,105.25,679255.0,87.374,87.3989,87.1999,87.2662,679255.0
2018-10-24 09:30:00,104.76,104.88,104.49,104.66,444349.0,86.8599,86.9594,86.6361,86.777,444349.0
2018-10-24 09:35:00,104.65,104.76,104.22,104.36,375331.0,86.7687,86.8599,86.4122,86.5283,375331.0
2018-10-24 09:40:00,104.35,104.71,104.25,104.5,400411.0,86.52,86.8185,86.4371,86.6444,400411.0
2018-10-24 09:45:00,104.5,104.8,104.45,104.55,225636.0,86.6444,86.8931,86.6029,86.6858,225636.0
2018-10-24 09:50:00,104.55,104.68,104.43,104.57,193558.0,86.6858,86.7936,86.5863,86.7024,193558.0
2018-10-24 09:55:00,104.58,104.71,104.4,104.43,245741.0,86.7107,86.8185,86.5614,86.5863,245741.0
2018-10-24 10:00:00,104.44,104.83,104.37,104.65,292449.0,86.5946,86.918,86.5366,86.7687,292449.0
2018-10-24 10:05:00,104.65,104.75,104.47,104.49,223865.0,86.7687,86.8516,86.6195,86.6361,223865.0
2018-10-24 10:10:00,104.5,104.77,104.5,104.59,178427.0,86.6444,86.8682,86.6444,86.719,178427.0
2018-10-24 10:15:00,104.58,104.63,104.39,104.59,303492.0,86.7107,86.7521,86.5531,86.719,303492.0
2018-10-24 10:20:00,104.59,104.71,104.53,104.64,167278.0,86.719,86.8185,86.6692,86.7604,167278.0
2018-10-24 10:25:00,104.64,104.82,104.54,104.77,215717.0,86.7604,86.9097,86.6775,86.8682,215717.0
2018-10-24 10:30:00,104.77,104.97,104.7,104.84,195154.0,86.8682,87.034,86.8102,86.9263,195154.0
2018-10-24 10:35:00,104.85,105.03,104.69,104.69,207893.0,86.9345,87.0838,86.8019,86.8019,207893.0
2018-10-24 10:40:00,104.7,104.88,104.65,104.77,185087.0,86.8102,86.9594,86.7687,86.8682,185087.0
2018-10-24 10:45:00,104.77,104.79,104.54,104.61,221229.0,86.8682,86.8848,86.6775,86.7356,221229.0
2018-10-24 10:50:00,104.62,104.7,104.53,104.6,150518.0,86.7438,86.8102,86.6692,86.7273,150518.0
2018-10-24 10:55:00,104.6,104.62,104.25,104.25,215654.0,86.7273,86.7438,86.4371,86.4371,215654.0
2018-10-24 11:00:00,104.25,104.32,104.04,104.21,263645.0,86.4371,86.4951,86.263,86.4039,263645.0
2018-10-24 11:05:00,104.21,104.25,103.92,104.02,390180.0,86.4039,86.4371,86.1635,86.2464,390180.0
2018-10-24 11:10:00,104.02,104.23,104.01,104.05,334754.0,86.2464,86.4205,86.2381,86.2712,334754.0
2018-10-24 11:15:00,104.05,104.13,103.93,103.94,320272.0,86.2712,86.3376,86.1717,86.18,320272.0
2018-10-24 11:20:00,103.93,104.25,103.89,104.22,399843.0,86.1717,86.4371,86.1386,86.4122,399843.0
2018-10-24 11:25:00,104.23,104.29,104.02,104.09,306195.0,86.4205,86.4702,86.2464,86.3044,306195.0
2018-10-24 11:30:00,104.09,104.12,103.91,104.11,195823.0,86.3044,86.3293,86.1552,86.321,195823.0
2018-10-24 11:35:00,104.12,104.25,103.94,104.17,225867.0,86.3293,86.4371,86.18,86.3707,225867.0
2018-10-24 11:40:00,104.18,104.25,104.1,104.17,156322.0,86.379,86.4371,86.3127,86.3707,156322.0
2018-10-24 11:45:00,104.16,104.34,104.13,104.23,251028.0,86.3624,86.5117,86.3376,86.4205,251028.0
2018-10-24 11:50:00,104.24,104.4,104.15,104.4,210502.0,86.4288,86.5614,86.3542,86.5614,210502.0
2018-10-24 11:55:00,104.4,104.6,104.39,104.55,239415.0,86.5614,86.7273,86.5531,86.6858,239415.0
2018-10-24 12:00:00,104.55,104.58,104.41,104.46,129446.0,86.6858,86.7107,86.5697,86.6112,129446.0
2018-10-24 12:05:00,104.46,104.53,104.34,104.42,140163.0,86.6112,86.6692,86.5117,86.578,140163.0
2018-10-24 12:10:00,104.42,104.5,104.34,104.39,133051.0,86.578,86.6444,86.5117,86.5531,133051.0
2018-10-24 12:15:00,104.39,104.57,104.24,104.28,122736.0,86.5531,86.7024,86.4288,86.4619,122736.0
2018-10-24 12:20:00,104.28,104.38,104.23,104.37,93013.0,86.4619,86.5449,86.4205,86.5366,93013.0
2018-10-24 12:25:00,104.36,104.51,104.34,104.46,98358.0,86.5283,86.6526,86.5117,86.6112,98358.0
2018-10-24 12:30:00,104.46,104.51,104.2,104.27,78664.0,86.6112,86.6526,86.3956,86.4537,78664.0
2018-10-24 12:35:00,104.28,104.29,104.04,104.07,115324.0,86.4619,86.4702,86.263,86.2878,115324.0
2018-10-24 12:40:00,104.07,104.21,104.04,104.19,119462.0,86.2878,86.4039,86.263,86.3873,119462.0
2018-10-24 12:45:00,104.18,104.2,104.1,104.15,85107.0,86.379,86.3956,86.3127,86.3542,85107.0
2018-10-24 12:50:00,104.15,104.39,104.04,104.39,144739.0,86.3542,86.5531,86.263,86.5531,144739.0
2018-10-24 12:55:00,104.39,104.42,104.29,104.32,77704.0,86.5531,86.578,86.4702,86.4951,77704.0
2018-10-24 13:00:00,104.32,104.32,104.11,104.12,84227.0,86.4951,86.4951,86.321,86.3293,84227.0
2018-10-24 13:05:00,104.12,104.14,103.95,104.05,212939.0,86.3293,86.3459,86.1883,86.2712,212939.0
2018-10-24 13:10:00,104.05,104.08,103.99,104.03,168751.0,86.2712,86.2961,86.2215,86.2547,168751.0
2018-10-24 13:15:00,104.04,104.29,103.89,104.28,220360.0,86.263,86.4702,86.1386,86.4619,220360.0
2018-10-24 13:20:00,104.28,104.28,104.1,104.18,115360.0,86.4619,86.4619,86.3127,86.379,115360.0
2018-10-24 13:25:00,104.18,104.23,104.09,104.23,185288.0,86.379,86.4205,86.3044,86.4205,185288.0
2018-10-24 13:30:00,104.23,104.33,104.0,104.3,275267.0,86.4205,86.5034,86.2298,86.4785,275267.0
2018-10-24 13:35:00,104.29,104.32,104.08,104.08,127201.0,86.4702,86.4951,86.2961,86.2961,127201.0
2018-10-24 13:40:00,104.07,104.43,104.06,104.42,166993.0,86.2878,86.5863,86.2795,86.578,166993.0
2018-10-24 13:45:00,104.41,104.46,104.21,104.43,185982.0,86.5697,86.6112,86.4039,86.5863,185982.0
2018-10-24 13:50:00,104.44,104.5,104.22,104.38,152135.0,86.5946,86.6444,86.4122,86.5449,152135.0
2018-10-24 13:55:00,104.38,104.4,104.09,104.19,120216.0,86.5449,86.5614,86.3044,86.3873,120216.0
2018-10-24 14:00:00,104.19,104.25,103.97,103.99,260172.0,86.3873,86.4371,86.2049,86.2215,260172.0
2018-10-24 14:05:00,103.99,104.04,103.87,103.87,179406.0,86.2215,86.263,86.122,86.122,179406.0
2018-10-24 14:10:00,103.88,104.23,103.87,104.17,174360.0,86.1303,86.4205,86.122,86.3707,174360.0
2018-10-24 14:15:00,104.16,104.31,103.97,104.18,183253.0,86.3624,86.4868,86.2049,86.379,183253.0
2018-10-24 14:20:00,104.19,104.48,104.1,104.39,204857.0,86.3873,86.6278,86.3127,86.5531,204857.0
2018-10-24 14:25:00,104.38,104.68,104.26,104.64,319497.0,86.5449,86.7936,86.4454,86.7604,319497.0
2018-10-24 14:30:00,104.63,104.78,104.49,104.76,258461.0,86.7521,86.8765,86.6361,86.8599,258461.0
2018-10-24 14:35:00,104.74,104.82,104.63,104.69,140794.0,86.8433,86.9097,86.7521,86.8019,140794.0
2018-10-24 14:40:00,104.69,104.69,104.3,104.34,217012.0,86.8019,86.8019,86.4785,86.5117,217012.0
2018-10-24 14:45:00,104.35,104.37,104.2,104.25,166129.0,86.52,86.5366,86.3956,86.4371,166129.0
2018-10-24 14:50:00,104.25,104.29,104.12,104.17,152578.0,86.4371,86.4702,86.3293,86.3707,152578.0
2018-10-24 14:55:00,104.17,104.4,104.17,104.27,136822.0,86.3707,86.5614,86.3707,86.4537,136822.0
2018-10-24 15:00:00,104.26,104.26,103.9,103.92,330042.0,86.4454,86.4454,86.1469,86.1635,330042.0
2018-10-24 15:05:00,103.92,104.1,103.9,104.07,228737.0,86.1635,86.3127,86.1469,86.2878,228737.0
2018-10-24 15:10:00,104.07,104.28,104.03,104.15,233821.0,86.2878,86.4619,86.2547,86.3542,233821.0
2018-10-24 15:15:00,104.15,104.26,104.03,104.05,217615.0,86.3542,86.4454,86.2547,86.2712,217615.0
2018-10-24 15:20:00,104.04,104.05,103.92,104.02,358133.0,86.263,86.2712,86.1635,86.2464,358133.0
2018-10-24 15:25:00,104.02,104.14,103.79,103.83,339716.0,86.2464,86.3459,86.0557,86.0888,339716.0
2018-10-24 15:30:00,103.84,103.91,103.6,103.63,430402.0,86.0971,86.1552,85.8981,85.923,430402.0
2018-10-24 15:35:00,103.62,104.0,103.6,103.89,311699.0,85.9147,86.2298,85.8981,86.1386,311699.0
2018-10-24 15:40:00,103.89,104.14,103.73,103.89,422702.0,86.1386,86.3459,86.0059,86.1386,422702.0
2018-10-24 15:45:00,103.88,103.95,103.74,103.77,450047.0,86.1303,86.1883,86.0142,86.0391,450047.0
2018-10-24 15:50:00,103.77,103.84,103.39,103.48,602631.0,86.0391,86.0971,85.724,85.7986,602631.0
2018-10-24 15:55:00,103.47,103.47,102.9,103.28,1212688.0,85.7903,85.7903,85.3177,85.6328,1212688.0
2018-10-25 09:30:00,104.18,104.61,103.72,104.22,478681.0,86.379,86.7356,85.9976,86.4122,478681.0
2018-10-25 09:35:00,104.25,104.68,104.07,104.66,311202.0,86.4371,86.7936,86.2878,86.777,311202.0
2018-10-25 09:40:00,104.66,104.69,104.24,104.54,167857.0,86.777,86.8019,86.4288,86.6775,167857.0
2018-10-25 09:45:00,104.55,104.57,104.31,104.52,149849.0,86.6858,86.7024,86.4868,86.6609,149849.0
2018-10-25 09:50:00,104.51,104.8,104.36,104.68,380568.0,86.6526,86.8931,86.5283,86.7936,380568.0
2018-10-25 09:55:00,104.68,104.8,104.55,104.59,231825.0,86.7936,86.8931,86.6858,86.719,231825.0
2018-10-25 10:00:00,104.58,104.89,104.46,104.87,304620.0,86.7107,86.9677,86.6112,86.9511,304620.0
2018-10-25 10:05:00,104.87,104.9,104.63,104.81,211485.0,86.9511,86.976,86.7521,86.9014,211485.0
2018-10-25 10:10:00,104.81,105.03,104.77,104.98,258898.0,86.9014,87.0838,86.8682,87.0423,258898.0
2018-10-25 10:15:00,104.98,105.04,104.52,104.54,252423.0,87.0423,87.0921,86.6609,86.6775,252423.0
2018-10-25 10:20:00,104.54,104.61,104.33,104.4,148519.0,86.6775,86.7356,86.5034,86.5614,148519.0
2018-10-25 10:25:00,104.43,104.85,104.41,104.83,153862.0,86.5863,86.9345,86.5697,86.918,153862.0
2018-10-25 10:30:00,104.82,104.98,104.7,104.93,188489.0,86.9097,87.0423,86.8102,87.0009,188489.0
2018-10-25 10:35:00,104.95,105.17,104.94,105.09,208346.0,87.0175,87.1999,87.0092,87.1335,208346.0
2018-10-25 10:40:00,105.09,105.4,105.06,105.39,203634.0,87.1335,87.3906,87.1087,87.3823,203634.0
2018-10-25 10:45:00,105.4,105.42,105.1,105.21,178086.0,87.3906,87.4072,87.1418,87.233,178086.0
2018-10-25 10:50:00,105.22,105.32,105.1,105.23,158156.0,87.2413,87.3242,87.1418,87.2496,158156.0
2018-10-25 10:55:00,105.24,105.4,105.11,105.16,164157.0,87.2579,87.3906,87.1501,87.1916,164157.0
2018-10-25 11:00:00,105.16,105.27,104.91,104.96,134327.0,87.1916,87.2828,86.9843,87.0258,134327.0
2018-10-25 11:05:00,104.98,105.06,104.86,105.05,109913.0,87.0423,87.1087,86.9428,87.1004,109913.0
2018-10-25 11:10:00,105.05,105.05,104.74,104.89,219365.0,87.1004,87.1004,86.8433,86.9677,219365.0
2018-10-25 11:15:00,104.9,105.2,104.87,105.17,121536.0,86.976,87.2247,86.9511,87.1999,121536.0
2018-10-25 11:20:00,105.17,105.54,105.15,105.5,188805.0,87.1999,87.5067,87.1833,87.4735,188805.0
2018-10-25 11:25:00,105.51,105.62,105.49,105.62,138858.0,87.4818,87.573,87.4652,87.573,138858.0
2018-10-25 11:30:00,105.62,105.7,105.47,105.58,167965.0,87.573,87.6393,87.4486,87.5398,167965.0
2018-10-25 11:35:00,105.57,105.63,105.41,105.5,119331.0,87.5315,87.5813,87.3989,87.4735,119331.0
2018-10-25 11:40:00,105.5,105.5,105.27,105.46,133244.0,87.4735,87.4735,87.2828,87.4403,133244.0
2018-10-25 11:45:00,105.47,105.57,105.33,105.57,72404.0,87.4486,87.5315,87.3325,87.5315,72404.0
2018-10-25 11:50:00,105.56,105.65,105.49,105.55,114650.0,87.5232,87.5979,87.4652,87.5149,114650.0
2018-10-25 11:55:00,105.55,105.6,105.38,105.46,101933.0,87.5149,87.5564,87.374,87.4403,101933.0
2018-10-25 12:00:00,105.46,105.49,105.28,105.33,91048.0,87.4403,87.4652,87.2911,87.3325,91048.0
2018-10-25 12:05:00,105.34,105.45,105.18,105.25,101250.0,87.3408,87.432,87.2082,87.2662,101250.0
2018-10-25 12:10:00,105.25,105.35,105.17,105.34,74445.0,87.2662,87.3491,87.1999,87.3408,74445.0
2018-10-25 12:15:00,105.35,105.35,105.01,105.02,124681.0,87.3491,87.3491,87.0672,87.0755,124681.0
2018-10-25 12:20:00,105.03,105.12,105.0,105.07,91395.0,87.0838,87.1584,87.0589,87.117,91395.0
2018-10-25 12:25:00,105.06,105.15,104.95,104.99,120524.0,87.1087,87.1833,87.0175,87.0506,120524.0
2018-10-25 12:30:00,104.98,105.08,104.87,104.91,103519.0,87.0423,87.1252,86.9511,86.9843,103519.0
2018-10-25 12:35:00,104.91,105.05,104.88,105.04,56976.0,86.9843,87.1004,86.9594,87.0921,56976.0
2018-10-25 12:40:00,105.05,105.16,104.93,105.15,105314.0,87.1004,87.1916,87.0009,87.1833,105314.0
2018-10-25 12:45:00,105.15,105.24,105.06,105.24,135839.0,87.1833,87.2579,87.1087,87.2579,135839.0
2018-10-25 12:50:00,105.23,105.43,105.23,105.4,171872.0,87.2496,87.4154,87.2496,87.3906,171872.0
2018-10-25 12:55:00,105.4,105.48,105.33,105.47,108132.0,87.3906,87.4569,87.3325,87.4486,108132.0
2018-10-25 13:00:00,105.48,105.53,105.35,105.44,136062.0,87.4569,87.4984,87.3491,87.4237,136062.0
2018-10-25 13:05:00,105.44,105.45,105.06,105.06,169795.0,87.4237,87.432,87.1087,87.1087,169795.0
2018-10-25 13:10:00,105.06,105.1,104.96,105.06,125921.0,87.1087,87.1418,87.0258,87.1087,125921.0
2018-10-25 13:15:00,105.06,105.07,104.78,104.83,198566.0,87.1087,87.117,86.8765,86.918,198566.0
2018-10-25 13:20:00,104.82,105.0,104.8,104.95,83205.0,86.9097,87.0589,86.8931,87.0175,83205.0
2018-10-25 13:25:00,104.96,105.3,104.96,105.27,99081.0,87.0258,87.3077,87.0258,87.2828,99081.0
2018-10-25 13:30:00,105.27,105.33,105.19,105.28,135226.0,87.2828,87.3325,87.2165,87.2911,135226.0
2018-10-25 13:35:00,105.28,105.49,105.27,105.39,186236.0,87.2911,87.4652,87.2828,87.3823,186236.0
2018-10-25 13:40:00,105.4,105.52,105.39,105.48,94611.0,87.3906,87.4901,87.3823,87.4569,94611.0
2018-10-25 13:45:00,105.48,105.54,105.38,105.48,112683.0,87.4569,87.5067,87.374,87.4569,112683.0
2018-10-25 13:50:00,105.48,105.5,105.34,105.35,89551.0,87.4569,87.4735,87.3408,87.3491,89551.0
2018-10-25 13:55:00,105.35,105.36,105.22,105.26,75986.0,87.3491,87.3574,87.2413,87.2745,75986.0
2018-10-25 14:00:00,105.26,105.28,105.13,105.22,122026.0,87.2745,87.2911,87.1667,87.2413,122026.0
2018-10-25 14:05:00,105.22,105.37,105.22,105.29,170234.0,87.2413,87.3657,87.2413,87.2994,170234.0
2018-10-25 14:10:00,105.3,105.33,105.21,105.27,91863.0,87.3077,87.3325,87.233,87.2828,91863.0
2018-10-25 14:15:00,105.28,105.34,105.17,105.23,132088.0,87.2911,87.3408,87.1999,87.2496,132088.0
2018-10-25 14:20:00,105.24,105.28,105.16,105.21,117104.0,87.2579,87.2911,87.1916,87.233,117104.0
2018-10-25 14:25:00,105.21,105.52,105.2,105.43,175609.0,87.233,87.4901,87.2247,87.4154,175609.0
2018-10-25 14:30:00,105.43,105.59,105.38,105.58,156386.0,87.4154,87.5481,87.374,87.5398,156386.0
2018-10-25 14:35:00,105.58,105.69,105.52,105.58,161956.0,87.5398,87.631,87.4901,87.5398,161956.0
2018-10-25 14:40:00,105.58,105.68,105.51,105.6,132611.0,87.5398,87.6227,87.4818,87.5564,132611.0
2018-10-25 14:45:00,105.61,105.83,105.61,105.76,96839.0,87.5647,87.7471,87.5647,87.6891,96839.0
2018-10-25 14:50:00,105.76,105.79,105.68,105.76,134273.0,87.6891,87.7139,87.6227,87.6891,134273.0
2018-10-25 14:55:00,105.76,105.81,105.71,105.74,126547.0,87.6891,87.7305,87.6476,87.6725,126547.0
2018-10-25 15:00:00,105.74,105.78,105.6,105.64,136298.0,87.6725,87.7056,87.5564,87.5896,136298.0
2018-10-25 15:05:00,105.65,105.74,105.53,105.54,121089.0,87.5979,87.6725,87.4984,87.5067,121089.0
2018-10-25 15:10:00,105.54,105.76,105.52,105.75,112116.0,87.5067,87.6891,87.4901,87.6808,112116.0
2018-10-25 15:15:00,105.75,105.88,105.73,105.82,100642.0,87.6808,87.7886,87.6642,87.7388,100642.0
2018-10-25 15:20:00,105.8,105.9,105.69,105.81,191782.0,87.7222,87.8051,87.631,87.7305,191782.0
2018-10-25 15:25:00,105.81,105.81,105.64,105.72,137367.0,87.7305,87.7305,87.5896,87.6559,137367.0
2018-10-25 15:30:00,105.72,105.82,105.43,105.47,205699.0,87.6559,87.7388,87.4154,87.4486,205699.0
2018-10-25 15:35:00,105.48,105.54,105.3,105.36,182383.0,87.4569,87.5067,87.3077,87.3574,182383.0
2018-10-25 15:40:00,105.37,105.43,104.98,105.09,236138.0,87.3657,87.4154,87.0423,87.1335,236138.0
2018-10-25 15:45:00,105.09,105.14,104.98,105.02,305996.0,87.1335,87.175,87.0423,87.0755,305996.0
2018-10-25 15:50:00,105.02,105.02,104.66,104.89,316365.0,87.0755,87.0755,86.777,86.9677,316365.0
2018-10-25 15:55:00,104.9,104.9,104.66,104.89,858362.0,86.976,86.976,86.777,86.9677,858362.0
2018-10-26 09:30:00,104.0,104.3,103.49,103.76,397651.0,86.2298,86.4785,85.8069,86.0308,397651.0
2018-10-26 09:35:00,103.75,104.01,103.58,103.7,293560.0,86.0225,86.2381,85.8816,85.981,293560.0
2018-10-26 09:40:00,103.68,103.7,103.33,103.46,265324.0,85.9645,85.981,85.6743,85.7821,265324.0
2018-10-26 09:45:00,103.46,103.83,103.44,103.8,260679.0,85.7821,86.0888,85.7655,86.064,260679.0
2018-10-26 09:50:00,103.8,104.03,103.6,103.65,342734.0,86.064,86.2547,85.8981,85.9396,342734.0
2018-10-26 09:55:00,103.65,103.85,103.6,103.78,203566.0,85.9396,86.1054,85.8981,86.0474,203566.0
2018-10-26 10:00:00,103.77,103.82,103.28,103.35,254402.0,86.0391,86.0805,85.6328,85.6908,254402.0
2018-10-26 10:05:00,103.34,103.45,103.05,103.39,293243.0,85.6826,85.7738,85.4421,85.724,293243.0
2018-10-26 10:10:00,103.41,103.64,103.41,103.6,216774.0,85.7406,85.9313,85.7406,85.8981,216774.0
2018-10-26 10:15:00,103.6,103.69,103.41,103.61,183869.0,85.8981,85.9728,85.7406,85.9064,183869.0
2018-10-26 10:20:00,103.63,103.71,103.41,103.7,218319.0,85.923,85.9893,85.7406,85.981,218319.0
2018-10-26 10:25:00,103.7,103.91,103.5,103.53,193236.0,85.981,86.1552,85.8152,85.8401,193236.0
2018-10-26 10:30:00,103.52,103.57,103.16,103.33,260254.0,85.8318,85.8733,85.5333,85.6743,260254.0
2018-10-26 10:35:00,103.33,103.36,103.08,103.28,173216.0,85.6743,85.6991,85.467,85.6328,173216.0
2018-10-26 10:40:00,103.26,103.41,103.18,103.2,200912.0,85.6162,85.7406,85.5499,85.5665,200912.0
2018-10-26 10:45:00,103.2,103.2,102.91,103.01,294766.0,85.5665,85.5665,85.326,85.4089,294766.0
2018-10-26 10:50:00,103.01,103.2,102.98,103.13,196289.0,85.4089,85.5665,85.3841,85.5084,196289.0
2018-10-26 10:55:00,103.12,103.22,102.73,102.78,248752.0,85.5001,85.5831,85.1768,85.2182,248752.0
2018-10-26 11:00:00,102.77,103.05,102.73,103.01,210635.0,85.21,85.4421,85.1768,85.4089,210635.0
2018-10-26 11:05:00,103.01,103.31,102.88,103.11,178579.0,85.4089,85.6577,85.3012,85.4919,178579.0
2018-10-26 11:10:00,103.12,103.44,103.11,103.34,200159.0,85.5001,85.7655,85.4919,85.6826,200159.0
2018-10-26 11:15:00,103.3,103.54,103.2,103.39,171442.0,85.6494,85.8484,85.5665,85.724,171442.0
2018-10-26 11:20:00,103.39,103.75,103.35,103.71,190313.0,85.724,86.0225,85.6908,85.9893,190313.0
2018-10-26 11:25:00,103.72,103.81,103.54,103.71,211714.0,85.9976,86.0723,85.8484,85.9893,211714.0
2018-10-26 11:30:00,103.72,104.1,103.71,104.09,200356.0,85.9976,86.3127,85.9893,86.3044,200356.0
2018-10-26 11:35:00,104.1,104.16,103.72,103.79,170081.0,86.3127,86.3624,85.9976,86.0557,170081.0
2018-10-26 11:40:00,103.79,103.93,103.67,103.69,104385.0,86.0557,86.1717,85.9562,85.9728,104385.0
2018-10-26 11:45:00,103.69,103.85,103.61,103.77,98707.0,85.9728,86.1054,85.9064,86.0391,98707.0
2018-10-26 11:50:00,103.77,104.07,103.76,103.84,201589.0,86.0391,86.2878,86.0308,86.0971,201589.0
2018-10-26 11:55:00,103.86,103.9,103.54,103.56,140990.0,86.1137,86.1469,85.8484,85.865,140990.0
2018-10-26 12:00:00,103.55,103.78,103.46,103.78,191916.0,85.8567,86.0474,85.7821,86.0474,191916.0
2018-10-26 12:05:00,103.78,103.97,103.76,103.95,213007.0,86.0474,86.2049,86.0308,86.1883,213007.0
2018-10-26 12:10:00,103.94,104.03,103.8,104.0,116918.0,86.18,86.2547,86.064,86.2298,116918.0
2018-10-26 12:15:00,104.0,104.09,103.88,104.07,158919.0,86.2298,86.3044,86.1303,86.2878,158919.0
2018-10-26 12:20:00,104.06,104.31,104.06,104.16,248391.0,86.2795,86.4868,86.2795,86.3624,248391.0
2018-10-26 12:25:00,104.14,104.32,104.02,104.13,126458.0,86.3459,86.4951,86.2464,86.3376,126458.0
2018-10-26 12:30:00,104.14,104.33,104.09,104.18,127920.0,86.3459,86.5034,86.3044,86.379,127920.0
2018-10-26 12:35:00,104.17,104.22,104.02,104.11,103373.0,86.3707,86.4122,86.2464,86.321,103373.0
2018-10-26 12:40:00,104.12,104.4,104.06,104.39,207401.0,86.3293,86.5614,86.2795,86.5531,207401.0
2018-10-26 12:45:00,104.39,104.56,104.35,104.54,169037.0,86.5531,86.6941,86.52,86.6775,169037.0
2018-10-26 12:50:00,104.54,104.55,104.25,104.41,159136.0,86.6775,86.6858,86.4371,86.5697,159136.0
2018-10-26 12:55:00,104.42,104.42,104.06,104.13,90285.0,86.578,86.578,86.2795,86.3376,90285.0
2018-10-26 13:00:00,104.14,104.42,104.14,104.42,126190.0,86.3459,86.578,86.3459,86.578,126190.0
2018-10-26 13:05:00,104.41,104.49,104.2,104.23,167808.0,86.5697,86.6361,86.3956,86.4205,167808.0
2018-10-26 13:10:00,104.21,104.55,104.2,104.42,193077.0,86.4039,86.6858,86.3956,86.578,193077.0
2018-10-26 13:15:00,104.41,104.53,104.27,104.45,124058.0,86.5697,86.6692,86.4537,86.6029,124058.0
2018-10-26 13:20:00,104.45,104.55,104.28,104.32,133269.0,86.6029,86.6858,86.4619,86.4951,133269.0
2018-10-26 13:25:00,104.3,104.37,104.1,104.15,133314.0,86.4785,86.5366,86.3127,86.3542,133314.0
2018-10-26 13:30:00,104.14,104.14,103.82,103.86,134579.0,86.3459,86.3459,86.0805,86.1137,134579.0
2018-10-26 13:35:00,103.86,104.03,103.75,103.85,85910.0,86.1137,86.2547,86.0225,86.1054,85910.0
2018-10-26 13:40:00,103.84,104.24,103.83,104.21,132456.0,86.0971,86.4288,86.0888,86.4039,132456.0
2018-10-26 13:45:00,104.2,104.31,104.03,104.19,122577.0,86.3956,86.4868,86.2547,86.3873,122577.0
2018-10-26 13:50:00,104.21,104.43,104.12,104.41,112133.0,86.4039,86.5863,86.3293,86.5697,112133.0
2018-10-26 13:55:00,104.41,104.56,104.41,104.44,123083.0,86.5697,86.6941,86.5697,86.5946,123083.0
2018-10-26 14:00:00,104.45,104.54,104.06,104.18,148688.0,86.6029,86.6775,86.2795,86.379,148688.0
2018-10-26 14:05:00,104.18,104.18,103.97,104.09,111727.0,86.379,86.379,86.2049,86.3044,111727.0
2018-10-26 14:10:00,104.09,104.22,103.85,104.0,134494.0,86.3044,86.4122,86.1054,86.2298,134494.0
2018-10-26 14:15:00,103.99,104.03,103.8,103.92,109959.0,86.2215,86.2547,86.064,86.1635,109959.0
2018-10-26 14:20:00,103.92,104.01,103.75,103.92,196071.0,86.1635,86.2381,86.0225,86.1635,196071.0
2018-10-26 14:25:00,103.93,104.2,103.87,104.0,110883.0,86.1717,86.3956,86.122,86.2298,110883.0
2018-10-26 14:30:00,104.01,104.19,103.94,104.02,77900.0,86.2381,86.3873,86.18,86.2464,77900.0
2018-10-26 14:35:00,104.02,104.29,104.0,104.11,127708.0,86.2464,86.4702,86.2298,86.321,127708.0
2018-10-26 14:40:00,104.1,104.15,103.82,103.93,124982.0,86.3127,86.3542,86.0805,86.1717,124982.0
2018-10-26 14:45:00,103.93,104.03,103.65,103.72,170885.0,86.1717,86.2547,85.9396,85.9976,170885.0
2018-10-26 14:50:00,103.71,103.77,103.6,103.68,241932.0,85.9893,86.0391,85.8981,85.9645,241932.0
2018-10-26 14:55:00,103.68,103.69,103.27,103.39,179158.0,85.9645,85.9728,85.6245,85.724,179158.0
2018-10-26 15:00:00,103.39,103.44,103.12,103.4,323003.0,85.724,85.7655,85.5001,85.7323,323003.0
2018-10-26 15:05:00,103.41,103.6,103.25,103.46,178575.0,85.7406,85.8981,85.6079,85.7821,178575.0
2018-10-26 15:10:00,103.46,103.61,103.15,103.31,212253.0,85.7821,85.9064,85.525,85.6577,212253.0
2018-10-26 15:15:00,103.31,103.75,103.28,103.71,186265.0,85.6577,86.0225,85.6328,85.9893,186265.0
2018-10-26 15:20:00,103.71,104.05,103.66,103.83,245485.0,85.9893,86.2712,85.9479,86.0888,245485.0
2018-10-26 15:25:00,103.82,103.99,103.69,103.88,188844.0,86.0805,86.2215,85.9728,86.1303,188844.0
2018-10-26 15:30:00,103.86,103.87,103.37,103.45,269377.0,86.1137,86.122,85.7074,85.7738,269377.0
2018-10-26 15:35:00,103.45,103.98,103.41,103.79,220703.0,85.7738,86.2132,85.7406,86.0557,220703.0
2018-10-26 15:40:00,103.78,103.84,103.24,103.26,388809.0,86.0474,86.0971,85.5996,85.6162,388809.0
2018-10-26 15:45:00,103.27,104.11,103.26,103.81,481157.0,85.6245,86.321,85.6162,86.0723,481157.0
2018-10-26 15:50:00,103.82,104.17,103.77,103.88,370461.0,86.0805,86.3707,86.0391,86.1303,370461.0
2018-10-26 15:55:00,103.87,103.87,103.31,103.39,641404.0,86.122,86.122,85.6577,85.724,641404.0
2018-10-29 09:30:00,104.46,105.51,104.46,105.36,392872.0,86.6112,87.4818,86.6112,87.3574,392872.0
2018-10-29 09:35:00,105.35,105.51,105.1,105.13,135148.0,87.3491,87.4818,87.1418,87.1667,135148.0
2018-10-29 09:40:00,105.15,105.26,105.05,105.24,148813.0,87.1833,87.2745,87.1004,87.2579,148813.0
2018-10-29 09:45:00,105.24,105.26,104.99,105.06,139920.0,87.2579,87.2745,87.0506,87.1087,139920.0
2018-10-29 09:50:00,105.05,105.25,104.99,105.22,165948.0,87.1004,87.2662,87.0506,87.2413,165948.0
2018-10-29 09:55:00,105.23,105.73,105.17,105.72,219624.0,87.2496,87.6642,87.1999,87.6559,219624.0
2018-10-29 10:00:00,105.74,106.27,105.74,106.2,201345.0,87.6725,88.1119,87.6725,88.0539,201345.0
2018-10-29 10:05:00,106.21,106.36,106.09,106.21,151011.0,88.0622,88.1865,87.9627,88.0622,151011.0
2018-10-29 10:10:00,106.2,106.26,106.05,106.2,90952.0,88.0539,88.1036,87.9295,88.0539,90952.0
2018-10-29 10:15:00,106.21,106.24,106.0,106.11,98220.0,88.0622,88.087,87.8881,87.9793,98220.0
2018-10-29 10:20:00,106.11,106.23,106.04,106.22,103444.0,87.9793,88.0788,87.9212,88.0705,103444.0
2018-10-29 10:25:00,106.23,106.38,106.22,106.28,124732.0,88.0788,88.2031,88.0705,88.1202,124732.0
2018-10-29 10:30:00,106.29,106.38,106.14,106.15,125279.0,88.1285,88.2031,88.0041,88.0124,125279.0
2018-10-29 10:35:00,106.15,106.15,105.84,106.0,186921.0,88.0124,88.0124,87.7554,87.8881,186921.0
2018-10-29 10:40:00,105.99,106.19,105.96,106.12,126038.0,87.8798,88.0456,87.8549,87.9875,126038.0
2018-10-29 10:45:00,106.11,106.23,105.96,106.06,112588.0,87.9793,88.0788,87.8549,87.9378,112588.0
2018-10-29 10:50:00,106.05,106.54,106.03,106.52,218482.0,87.9295,88.3358,87.9129,88.3192,218482.0
2018-10-29 10:55:00,106.52,106.62,106.38,106.52,107062.0,88.3192,88.4021,88.2031,88.3192,107062.0
2018-10-29 11:00:00,106.53,106.63,106.35,106.36,90589.0,88.3275,88.4104,88.1782,88.1865,90589.0
2018-10-29 11:05:00,106.37,106.52,106.33,106.33,100713.0,88.1948,88.3192,88.1617,88.1617,100713.0
2018-10-29 11:10:00,106.33,106.35,105.95,106.02,182528.0,88.1617,88.1782,87.8466,87.9046,182528.0
2018-10-29 11:15:00,106.01,106.02,105.72,105.79,193774.0,87.8963,87.9046,87.6559,87.7139,193774.0
2018-10-29 11:20:00,105.8,105.94,105.75,105.87,154958.0,87.7222,87.8383,87.6808,87.7803,154958.0
2018-10-29 11:25:00,105.88,106.07,105.84,106.06,109648.0,87.7886,87.9461,87.7554,87.9378,109648.0
2018-10-29 11:30:00,106.06,106.21,105.99,106.2,126513.0,87.9378,88.0622,87.8798,88.0539,126513.0
2018-10-29 11:35:00,106.19,106.49,106.18,106.45,128475.0,88.0456,88.2943,88.0373,88.2612,128475.0
2018-10-29 11:40:00,106.45,106.56,106.38,106.48,123355.0,88.2612,88.3524,88.2031,88.286,123355.0
2018-10-29 11:45:00,106.49,106.55,106.37,106.53,99517.0,88.2943,88.3441,88.1948,88.3275,99517.0
2018-10-29 11:50:00,106.53,106.58,106.26,106.26,155662.0,88.3275,88.3689,88.1036,88.1036,155662.0
2018-10-29 11:55:00,106.26,106.28,106.01,106.04,171707.0,88.1036,88.1202,87.8963,87.9212,171707.0
2018-10-29 12:00:00,106.04,106.15,105.98,106.1,176931.0,87.9212,88.0124,87.8715,87.971,176931.0
2018-10-29 12:05:00,106.09,106.27,105.95,106.24,200096.0,87.9627,88.1119,87.8466,88.087,200096.0
2018-10-29 12:10:00,106.25,106.3,106.12,106.19,124637.0,88.0953,88.1368,87.9875,88.0456,124637.0
2018-10-29 12:15:00,106.17,106.38,106.1,106.11,141454.0,88.029,88.2031,87.971,87.9793,141454.0
2018-10-29 12:20:00,106.11,106.17,105.94,106.16,177144.0,87.9793,88.029,87.8383,88.0207,177144.0
2018-10-29 12:25:00,106.16,106.38,106.14,106.38,132087.0,88.0207,88.2031,88.0041,88.2031,132087.0
2018-10-29 12:30:00,106.38,106.45,106.26,106.33,162750.0,88.2031,88.2612,88.1036,88.1617,162750.0
2018-10-29 12:35:00,106.32,106.45,106.31,106.43,102605.0,88.1534,88.2612,88.1451,88.2446,102605.0
2018-10-29 12:40:00,106.43,106.59,106.41,106.47,160432.0,88.2446,88.3772,88.228,88.2777,160432.0
2018-10-29 12:45:00,106.48,106.55,106.22,106.23,139533.0,88.286,88.3441,88.0705,88.0788,139533.0
2018-10-29 12:50:00,106.22,106.32,106.04,106.17,205330.0,88.0705,88.1534,87.9212,88.029,205330.0
2018-10-29 12:55:00,106.17,106.22,105.96,106.15,261529.0,88.029,88.0705,87.8549,88.0124,261529.0
2018-10-29 13:00:00,106.14,106.53,106.08,106.49,222662.0,88.0041,88.3275,87.9544,88.2943,222662.0
2018-10-29 13:05:00,106.49,106.56,106.38,106.55,129672.0,88.2943,88.3524,88.2031,88.3441,129672.0
2018-10-29 13:10:00,106.54,106.55,106.36,106.51,109343.0,88.3358,88.3441,88.1865,88.3109,109343.0
2018-10-29 13:15:00,106.51,106.55,106.39,106.46,81059.0,88.3109,88.3441,88.2114,88.2695,81059.0
2018-10-29 13:20:00,106.46,106.52,106.3,106.35,103461.0,88.2695,88.3192,88.1368,88.1782,103461.0
2018-10-29 13:25:00,106.36,106.36,106.18,106.21,99529.0,88.1865,88.1865,88.0373,88.0622,99529.0
2018-10-29 13:30:00,106.2,106.45,106.18,106.43,123033.0,88.0539,88.2612,88.0373,88.2446,123033.0
2018-10-29 13:35:00,106.43,106.44,106.21,106.36,88439.0,88.2446,88.2529,88.0622,88.1865,88439.0
2018-10-29 13:40:00,106.35,106.45,106.16,106.44,107405.0,88.1782,88.2612,88.0207,88.2529,107405.0
2018-10-29 13:45:00,106.45,106.51,106.23,106.36,153738.0,88.2612,88.3109,88.0788,88.1865,153738.0
2018-10-29 13:50:00,106.35,106.63,106.32,106.48,161350.0,88.1782,88.4104,88.1534,88.286,161350.0
2018-10-29 13:55:00,106.49,106.5,106.21,106.23,101860.0,88.2943,88.3026,88.0622,88.0788,101860.0
2018-10-29 14:00:00,106.23,106.23,106.01,106.15,115819.0,88.0788,88.0788,87.8963,88.0124,115819.0
2018-10-29 14:05:00,106.15,106.26,106.06,106.18,88193.0,88.0124,88.1036,87.9378,88.0373,88193.0
2018-10-29 14:10:00,106.18,106.18,105.64,105.75,406531.0,88.0373,88.0373,87.5896,87.6808,406531.0
2018-10-29 14:15:00,105.75,105.92,105.59,105.88,232521.0,87.6808,87.8217,87.5481,87.7886,232521.0
2018-10-29 14:20:00,105.88,105.99,105.77,105.85,153588.0,87.7886,87.8798,87.6974,87.7637,153588.0
2018-10-29 14:25:00,105.83,106.05,105.77,105.8,146728.0,87.7471,87.9295,87.6974,87.7222,146728.0
2018-10-29 14:30:00,105.79,105.79,105.52,105.55,185749.0,87.7139,87.7139,87.4901,87.5149,185749.0
2018-10-29 14:35:00,105.56,105.74,105.52,105.6,130817.0,87.5232,87.6725,87.4901,87.5564,130817.0
2018-10-29 14:40:00,105.6,105.96,105.58,105.87,163977.0,87.5564,87.8549,87.5398,87.7803,163977.0
2018-10-29 14:45:00,105.86,105.92,105.54,105.59,183886.0,87.772,87.8217,87.5067,87.5481,183886.0
2018-10-29 14:50:00,105.59,105.6,105.3,105.4,183523.0,87.5481,87.5564,87.3077,87.3906,183523.0
2018-10-29 14:55:00,105.42,105.61,105.3,105.38,193256.0,87.4072,87.5647,87.3077,87.374,193256.0
2018-10-29 15:00:00,105.4,105.4,105.0,105.04,232281.0,87.3906,87.3906,87.0589,87.0921,232281.0
2018-10-29 15:05:00,105.03,105.13,104.88,104.93,382213.0,87.0838,87.1667,86.9594,87.0009,382213.0
2018-10-29 15:10:00,104.93,105.01,104.44,104.52,303613.0,87.0009,87.0672,86.5946,86.6609,303613.0
2018-10-29 15:15:00,104.53,104.88,104.35,104.78,340003.0,86.6692,86.9594,86.52,86.8765,340003.0
2018-10-29 15:20:00,104.77,104.82,104.46,104.73,257694.0,86.8682,86.9097,86.6112,86.8351,257694.0
2018-10-29 15:25:00,104.72,104.86,104.58,104.66,279361.0,86.8268,86.9428,86.7107,86.777,279361.0
2018-10-29 15:30:00,104.65,104.76,104.33,104.62,402070.0,86.7687,86.8599,86.5034,86.7438,402070.0
2018-10-29 15:35:00,104.61,104.63,104.28,104.54,304039.0,86.7356,86.7521,86.4619,86.6775,304039.0
2018-10-29 15:40:00,104.53,104.53,103.8,103.85,372324.0,86.6692,86.6692,86.064,86.1054,372324.0
2018-10-29 15:45:00,103.85,105.03,103.7,104.81,457806.0,86.1054,87.0838,85.981,86.9014,457806.0
2018-10-29 15:50:00,104.82,105.08,104.59,104.89,408090.0,86.9097,87.1252,86.719,86.9677,408090.0
2018-10-29 15:55:00,104.89,104.94,104.53,104.86,771309.0,86.9677,87.0092,86.6692,86.9428,771309.0
2018-10-30 09:30:00,105.71,105.76,105.22,105.49,344426.0,87.6476,87.6891,87.2413,87.4652,344426.0
2018-10-30 09:35:00,105.49,105.5,104.93,105.13,266755.0,87.4652,87.4735,87.0009,87.1667,266755.0
2018-10-30 09:40:00,105.13,105.69,104.99,105.58,320607.0,87.1667,87.631,87.0506,87.5398,320607.0
2018-10-30 09:45:00,105.58,105.64,105.23,105.64,199094.0,87.5398,87.5896,87.2496,87.5896,199094.0
2018-10-30 09:50:00,105.62,105.99,105.52,105.95,215832.0,87.573,87.8798,87.4901,87.8466,215832.0
2018-10-30 09:55:00,105.95,106.2,105.82,106.11,212836.0,87.8466,88.0539,87.7388,87.9793,212836.0
2018-10-30 10:00:00,106.11,106.25,105.85,105.94,225237.0,87.9793,88.0953,87.7637,87.8383,225237.0
2018-10-30 10:05:00,105.95,106.15,105.9,105.94,191446.0,87.8466,88.0124,87.8051,87.8383,191446.0
2018-10-30 10:10:00,105.93,106.23,105.79,106.21,179251.0,87.83,88.0788,87.7139,88.0622,179251.0
2018-10-30 10:15:00,106.22,106.48,106.06,106.34,288304.0,88.0705,88.286,87.9378,88.17,288304.0
2018-10-30 10:20:00,106.34,106.46,106.06,106.14,163442.0,88.17,88.2695,87.9378,88.0041,163442.0
2018-10-30 10:25:00,106.15,106.19,105.86,105.86,154524.0,88.0124,88.0456,87.772,87.772,154524.0
2018-10-30 10:30:00,105.87,105.9,105.68,105.74,205203.0,87.7803,87.8051,87.6227,87.6725,205203.0
2018-10-30 10:35:00,105.73,105.74,105.34,105.6,294777.0,87.6642,87.6725,87.3408,87.5564,294777.0
2018-10-30 10:40:00,105.59,105.74,105.44,105.45,176403.0,87.5481,87.6725,87.4237,87.432,176403.0
2018-10-30 10:45:00,105.45,105.75,105.41,105.63,156341.0,87.432,87.6808,87.3989,87.5813,156341.0
2018-10-30 10:50:00,105.63,105.77,105.51,105.53,186594.0,87.5813,87.6974,87.4818,87.4984,186594.0
2018-10-30 10:55:00,105.55,105.72,105.46,105.55,205524.0,87.5149,87.6559,87.4403,87.5149,205524.0
2018-10-30 11:00:00,105.55,105.55,105.21,105.25,262121.0,87.5149,87.5149,87.233,87.2662,262121.0
2018-10-30 11:05:00,105.24,105.56,105.23,105.49,242843.0,87.2579,87.5232,87.2496,87.4652,242843.0
2018-10-30 11:10:00,105.51,105.52,105.05,105.05,142122.0,87.4818,87.4901,87.1004,87.1004,142122.0
2018-10-30 11:15:00,105.04,105.1,104.93,105.01,173163.0,87.0921,87.1418,87.0009,87.0672,173163.0
2018-10-30 11:20:00,105.0,105.2,104.86,105.13,175069.0,87.0589,87.2247,86.9428,87.1667,175069.0
2018-10-30 11:25:00,105.14,105.63,105.13,105.5,206770.0,87.175,87.5813,87.1667,87.4735,206770.0
2018-10-30 11:30:00,105.49,105.51,105.29,105.34,144960.0,87.4652,87.4818,87.2994,87.3408,144960.0
2018-10-30 11:35:00,105.34,105.52,105.28,105.44,137274.0,87.3408,87.4901,87.2911,87.4237,137274.0
2018-10-30 11:40:00,105.44,105.56,105.31,105.47,147076.0,87.4237,87.5232,87.3159,87.4486,147076.0
2018-10-30 11:45:00,105.48,105.59,105.31,105.57,101798.0,87.4569,87.5481,87.3159,87.5315,101798.0
2018-10-30 11:50:00,105.57,105.62,105.21,105.23,112835.0,87.5315,87.573,87.233,87.2496,112835.0
2018-10-30 11:55:00,105.24,105.24,105.02,105.05,168118.0,87.2579,87.2579,87.0755,87.1004,168118.0
2018-10-30 12:00:00,105.06,105.32,105.06,105.29,165827.0,87.1087,87.3242,87.1087,87.2994,165827.0
2018-10-30 12:05:00,105.3,105.54,105.27,105.43,132986.0,87.3077,87.5067,87.2828,87.4154,132986.0
2018-10-30 12:10:00,105.44,105.57,105.3,105.47,157018.0,87.4237,87.5315,87.3077,87.4486,157018.0
2018-10-30 12:15:00,105.47,105.61,105.35,105.56,179914.0,87.4486,87.5647,87.3491,87.5232,179914.0
2018-10-30 12:20:00,105.57,105.62,105.39,105.5,133272.0,87.5315,87.573,87.3823,87.4735,133272.0
2018-10-30 12:25:00,105.51,105.64,105.46,105.61,108809.0,87.4818,87.5896,87.4403,87.5647,108809.0
2018-10-30 12:30:00,105.61,105.61,105.31,105.34,114644.0,87.5647,87.5647,87.3159,87.3408,114644.0
2018-10-30 12:35:00,105.32,105.48,105.32,105.43,103337.0,87.3242,87.4569,87.3242,87.4154,103337.0
2018-10-30 12:40:00,105.42,105.46,105.24,105.3,105507.0,87.4072,87.4403,87.2579,87.3077,105507.0
2018-10-30 12:45:00,105.3,105.51,105.28,105.46,104651.0,87.3077,87.4818,87.2911,87.4403,104651.0
2018-10-30 12:50:00,105.46,105.49,105.29,105.35,84690.0,87.4403,87.4652,87.2994,87.3491,84690.0
2018-10-30 12:55:00,105.35,105.39,105.12,105.15,96684.0,87.3491,87.3823,87.1584,87.1833,96684.0
2018-10-30 13:00:00,105.14,105.27,105.05,105.21,116113.0,87.175,87.2828,87.1004,87.233,116113.0
2018-10-30 13:05:00,105.21,105.37,105.21,105.33,77569.0,87.233,87.3657,87.233,87.3325,77569.0
2018-10-30 13:10:00,105.34,105.37,105.2,105.21,121463.0,87.3408,87.3657,87.2247,87.233,121463.0
2018-10-30 13:15:00,105.23,105.44,105.22,105.41,108828.0,87.2496,87.4237,87.2413,87.3989,108828.0
2018-10-30 13:20:00,105.41,105.61,105.38,105.55,132712.0,87.3989,87.5647,87.374,87.5149,132712.0
2018-10-30 13:25:00,105.55,105.57,105.38,105.4,156933.0,87.5149,87.5315,87.374,87.3906,156933.0
2018-10-30 13:30:00,105.39,105.58,105.34,105.55,159407.0,87.3823,87.5398,87.3408,87.5149,159407.0
2018-10-30 13:35:00,105.55,105.69,105.48,105.61,124910.0,87.5149,87.631,87.4569,87.5647,124910.0
2018-10-30 13:40:00,105.6,105.87,105.58,105.81,112029.0,87.5564,87.7803,87.5398,87.7305,112029.0
2018-10-30 13:45:00,105.81,105.94,105.79,105.92,121452.0,87.7305,87.8383,87.7139,87.8217,121452.0
2018-10-30 13:50:00,105.91,105.93,105.76,105.84,79296.0,87.8134,87.83,87.6891,87.7554,79296.0
2018-10-30 13:55:00,105.84,106.18,105.83,106.13,136425.0,87.7554,88.0373,87.7471,87.9958,136425.0
2018-10-30 14:00:00,106.12,106.24,105.87,105.94,141027.0,87.9875,88.087,87.7803,87.8383,141027.0
2018-10-30 14:05:00,105.95,105.99,105.7,105.74,131774.0,87.8466,87.8798,87.6393,87.6725,131774.0
2018-10-30 14:10:00,105.72,105.9,105.64,105.84,118440.0,87.6559,87.8051,87.5896,87.7554,118440.0
2018-10-30 14:15:00,105.84,105.94,105.78,105.81,127714.0,87.7554,87.8383,87.7056,87.7305,127714.0
2018-10-30 14:20:00,105.81,106.07,105.81,106.01,171726.0,87.7305,87.9461,87.7305,87.8963,171726.0
2018-10-30 14:25:00,106.02,106.04,105.74,105.83,141974.0,87.9046,87.9212,87.6725,87.7471,141974.0
2018-10-30 14:30:00,105.83,106.07,105.68,106.03,162407.0,87.7471,87.9461,87.6227,87.9129,162407.0
2018-10-30 14:35:00,106.02,106.11,105.91,105.98,136959.0,87.9046,87.9793,87.8134,87.8715,136959.0
2018-10-30 14:40:00,105.99,106.02,105.73,105.95,157506.0,87.8798,87.9046,87.6642,87.8466,157506.0
2018-10-30 14:45:00,105.94,105.97,105.8,105.92,74185.0,87.8383,87.8632,87.7222,87.8217,74185.0
2018-10-30 14:50:00,105.9,106.13,105.88,106.03,256505.0,87.8051,87.9958,87.7886,87.9129,256505.0
2018-10-30 14:55:00,106.03,106.29,105.95,106.12,155717.0,87.9129,88.1285,87.8466,87.9875,155717.0
2018-10-30 15:00:00,106.12,106.16,105.71,105.85,151223.0,87.9875,88.0207,87.6476,87.7637,151223.0
2018-10-30 15:05:00,105.85,106.07,105.8,106.04,135727.0,87.7637,87.9461,87.7222,87.9212,135727.0
2018-10-30 15:10:00,106.04,106.48,106.03,106.4,203508.0,87.9212,88.286,87.9129,88.2197,203508.0
2018-10-30 15:15:00,106.4,106.51,106.29,106.43,169953.0,88.2197,88.3109,88.1285,88.2446,169953.0
2018-10-30 15:20:00,106.42,106.49,106.27,106.45,159213.0,88.2363,88.2943,88.1119,88.2612,159213.0
2018-10-30 15:25:00,106.45,106.68,106.38,106.63,222773.0,88.2612,88.4519,88.2031,88.4104,222773.0
2018-10-30 15:30:00,106.64,106.77,106.52,106.68,237320.0,88.4187,88.5265,88.3192,88.4519,237320.0
2018-10-30 15:35:00,106.67,106.71,106.43,106.46,296288.0,88.4436,88.4767,88.2446,88.2695,296288.0
2018-10-30 15:40:00,106.47,106.62,106.46,106.61,270597.0,88.2777,88.4021,88.2695,88.3938,270597.0
2018-10-30 15:45:00,106.59,106.63,106.48,106.49,255955.0,88.3772,88.4104,88.286,88.2943,255955.0
2018-10-30 15:50:00,106.5,106.98,106.49,106.77,309492.0,88.3026,88.7006,88.2943,88.5265,309492.0
2018-10-30 15:55:00,106.78,106.86,106.64,106.73,648900.0,88.5348,88.6011,88.4187,88.4933,648900.0
2018-10-31 09:30:00,108.08,108.46,107.79,108.04,630893.0,89.6126,89.9277,89.3722,89.5795,630893.0
2018-10-31 09:35:00,108.05,108.38,107.88,108.34,175037.0,89.5878,89.8614,89.4468,89.8282,175037.0
2018-10-31 09:40:00,108.34,108.64,108.34,108.6,275220.0,89.8282,90.077,89.8282,90.0438,275220.0
2018-10-31 09:45:00,108.63,108.63,108.32,108.46,160316.0,90.0687,90.0687,89.8116,89.9277,160316.0
2018-10-31 09:50:00,108.46,108.57,108.34,108.41,261066.0,89.9277,90.0189,89.8282,89.8863,261066.0
2018-10-31 09:55:00,108.41,108.64,108.29,108.55,320557.0,89.8863,90.077,89.7868,90.0023,320557.0
2018-10-31 10:00:00,108.56,108.6,108.4,108.52,174240.0,90.0106,90.0438,89.878,89.9775,174240.0
2018-10-31 10:05:00,108.51,108.71,108.49,108.71,223983.0,89.9692,90.135,89.9526,90.135,223983.0
2018-10-31 10:10:00,108.72,108.98,108.69,108.93,347795.0,90.1433,90.3589,90.1184,90.3174,347795.0
2018-10-31 10:15:00,108.93,109.12,108.8,108.95,252810.0,90.3174,90.4749,90.2096,90.334,252810.0
2018-10-31 10:20:00,108.96,109.11,108.81,108.98,258372.0,90.3423,90.4667,90.2179,90.3589,258372.0
2018-10-31 10:25:00,108.99,109.17,108.93,109.0,232436.0,90.3672,90.5164,90.3174,90.3754,232436.0
2018-10-31 10:30:00,109.0,109.14,108.88,109.14,135375.0,90.3754,90.4915,90.276,90.4915,135375.0
2018-10-31 10:35:00,109.14,109.28,109.07,109.23,156494.0,90.4915,90.6076,90.4335,90.5661,156494.0
2018-10-31 10:40:00,109.24,109.49,109.24,109.48,159061.0,90.5744,90.7817,90.5744,90.7734,159061.0
2018-10-31 10:45:00,109.49,109.53,109.16,109.18,178990.0,90.7817,90.8149,90.5081,90.5247,178990.0
2018-10-31 10:50:00,109.18,109.22,108.97,109.1,223974.0,90.5247,90.5579,90.3506,90.4584,223974.0
2018-10-31 10:55:00,109.1,109.2,109.05,109.13,110771.0,90.4584,90.5413,90.4169,90.4832,110771.0
2018-10-31 11:00:00,109.13,109.19,108.93,108.97,223185.0,90.4832,90.533,90.3174,90.3506,223185.0
2018-10-31 11:05:00,108.97,109.27,108.91,109.23,156030.0,90.3506,90.5993,90.3008,90.5661,156030.0
2018-10-31 11:10:00,109.23,109.3,109.02,109.13,114492.0,90.5661,90.6242,90.392,90.4832,114492.0
2018-10-31 11:15:00,109.13,109.23,109.0,109.22,115990.0,90.4832,90.5661,90.3754,90.5579,115990.0
2018-10-31 11:20:00,109.22,109.35,109.18,109.26,181481.0,90.5579,90.6656,90.5247,90.591,181481.0
2018-10-31 11:25:00,109.26,109.28,109.17,109.24,132377.0,90.591,90.6076,90.5164,90.5744,132377.0
2018-10-31 11:30:00,109.25,109.37,109.14,109.16,178872.0,90.5827,90.6822,90.4915,90.5081,178872.0
2018-10-31 11:35:00,109.16,109.19,108.96,109.19,178046.0,90.5081,90.533,90.3423,90.533,178046.0
2018-10-31 11:40:00,109.19,109.28,109.03,109.12,132243.0,90.533,90.6076,90.4003,90.4749,132243.0
2018-10-31 11:45:00,109.12,109.34,109.11,109.25,133617.0,90.4749,90.6574,90.4667,90.5827,133617.0
2018-10-31 11:50:00,109.25,109.58,109.25,109.55,131553.0,90.5827,90.8563,90.5827,90.8315,131553.0
2018-10-31 11:55:00,109.55,109.57,109.19,109.33,201320.0,90.8315,90.8481,90.533,90.6491,201320.0
2018-10-31 12:00:00,109.34,109.39,108.96,108.96,140989.0,90.6574,90.6988,90.3423,90.3423,140989.0
2018-10-31 12:05:00,108.95,108.95,108.82,108.85,166863.0,90.334,90.334,90.2262,90.2511,166863.0
2018-10-31 12:10:00,108.84,108.87,108.73,108.78,211995.0,90.2428,90.2677,90.1516,90.193,211995.0
2018-10-31 12:15:00,108.79,108.82,108.47,108.55,157675.0,90.2013,90.2262,89.936,90.0023,157675.0
2018-10-31 12:20:00,108.55,108.76,108.51,108.75,97530.0,90.0023,90.1765,89.9692,90.1682,97530.0
2018-10-31 12:25:00,108.74,108.95,108.68,108.89,120688.0,90.1599,90.334,90.1101,90.2842,120688.0
2018-10-31 12:30:00,108.9,108.96,108.73,108.8,92792.0,90.2925,90.3423,90.1516,90.2096,92792.0
2018-10-31 12:35:00,108.81,108.99,108.79,108.98,113796.0,90.2179,90.3672,90.2013,90.3589,113796.0
2018-10-31 12:40:00,108.98,109.11,108.88,109.02,156089.0,90.3589,90.4667,90.276,90.392,156089.0
2018-10-31 12:45:00,109.02,109.12,109.0,109.12,110850.0,90.392,90.4749,90.3754,90.4749,110850.0
2018-10-31 12:50:00,109.11,109.25,109.06,109.24,137062.0,90.4667,90.5827,90.4252,90.5744,137062.0
2018-10-31 12:55:00,109.24,109.38,109.22,109.29,107255.0,90.5744,90.6905,90.5579,90.6159,107255.0
2018-10-31 13:00:00,109.3,109.32,109.18,109.2,82405.0,90.6242,90.6408,90.5247,90.5413,82405.0
2018-10-31 13:05:00,109.21,109.33,109.19,109.32,159387.0,90.5496,90.6491,90.533,90.6408,159387.0
2018-10-31 13:10:00,109.33,109.62,109.32,109.38,208099.0,90.6491,90.8895,90.6408,90.6905,208099.0
2018-10-31 13:15:00,109.38,109.39,109.18,109.28,104169.0,90.6905,90.6988,90.5247,90.6076,104169.0
2018-10-31 13:20:00,109.28,109.32,109.21,109.31,146981.0,90.6076,90.6408,90.5496,90.6325,146981.0
2018-10-31 13:25:00,109.32,109.52,109.31,109.44,103587.0,90.6408,90.8066,90.6325,90.7403,103587.0
2018-10-31 13:30:00,109.45,109.52,109.37,109.4,156520.0,90.7486,90.8066,90.6822,90.7071,156520.0
2018-10-31 13:35:00,109.39,109.54,109.31,109.51,82697.0,90.6988,90.8232,90.6325,90.7983,82697.0
2018-10-31 13:40:00,109.52,109.67,109.45,109.65,102324.0,90.8066,90.931,90.7486,90.9144,102324.0
2018-10-31 13:45:00,109.65,109.77,109.63,109.75,94702.0,90.9144,91.0139,90.8978,90.9973,94702.0
2018-10-31 13:50:00,109.76,109.82,109.68,109.7,112631.0,91.0056,91.0553,90.9393,90.9558,112631.0
2018-10-31 13:55:00,109.71,109.72,109.56,109.63,124893.0,90.9641,90.9724,90.8398,90.8978,124893.0
2018-10-31 14:00:00,109.63,109.71,109.45,109.69,108097.0,90.8978,90.9641,90.7486,90.9476,108097.0
2018-10-31 14:05:00,109.69,109.79,109.64,109.67,91986.0,90.9476,91.0305,90.9061,90.931,91986.0
2018-10-31 14:10:00,109.67,109.73,109.62,109.69,101295.0,90.931,90.9807,90.8895,90.9476,101295.0
2018-10-31 14:15:00,109.69,109.81,109.64,109.79,141621.0,90.9476,91.047,90.9061,91.0305,141621.0
2018-10-31 14:20:00,109.79,109.91,109.76,109.86,149273.0,91.0305,91.13,91.0056,91.0885,149273.0
2018-10-31 14:25:00,109.86,110.0,109.8,109.98,126306.0,91.0885,91.2046,91.0388,91.188,126306.0
2018-10-31 14:30:00,109.99,109.99,109.87,109.93,138173.0,91.1963,91.1963,91.0968,91.1465,138173.0
2018-10-31 14:35:00,109.92,109.98,109.84,109.9,225406.0,91.1383,91.188,91.0719,91.1217,225406.0
2018-10-31 14:40:00,109.89,110.06,109.89,110.03,208405.0,91.1134,91.2543,91.1134,91.2295,208405.0
2018-10-31 14:45:00,110.04,110.08,109.84,109.95,200466.0,91.2377,91.2709,91.0719,91.1631,200466.0
2018-10-31 14:50:00,109.95,110.08,109.9,110.08,180333.0,91.1631,91.2709,91.1217,91.2709,180333.0
2018-10-31 14:55:00,110.08,110.17,110.03,110.15,135033.0,91.2709,91.3455,91.2295,91.329,135033.0
2018-10-31 15:00:00,110.14,110.34,110.09,110.25,199017.0,91.3207,91.4865,91.2792,91.4119,199017.0
2018-10-31 15:05:00,110.25,110.39,110.24,110.28,264662.0,91.4119,91.5279,91.4036,91.4367,264662.0
2018-10-31 15:10:00,110.28,110.43,110.23,110.41,221328.0,91.4367,91.5611,91.3953,91.5445,221328.0
2018-10-31 15:15:00,110.41,110.48,110.16,110.17,348524.0,91.5445,91.6026,91.3372,91.3455,348524.0
2018-10-31 15:20:00,110.17,110.24,109.88,110.11,249291.0,91.3455,91.4036,91.1051,91.2958,249291.0
2018-10-31 15:25:00,110.1,110.11,109.82,109.93,229390.0,91.2875,91.2958,91.0553,91.1465,229390.0
2018-10-31 15:30:00,109.92,109.95,109.71,109.8,257752.0,91.1383,91.1631,90.9641,91.0388,257752.0
2018-10-31 15:35:00,109.81,109.81,109.52,109.52,284327.0,91.047,91.047,90.8066,90.8066,284327.0
2018-10-31 15:40:00,109.53,109.72,109.52,109.55,288397.0,90.8149,90.9724,90.8066,90.8315,288397.0
2018-10-31 15:45:00,109.55,109.64,109.25,109.26,505425.0,90.8315,90.9061,90.5827,90.591,505425.0
2018-10-31 15:50:00,109.26,109.36,109.18,109.25,438098.0,90.591,90.6739,90.5247,90.5827,438098.0
2018-10-31 15:55:00,109.25,109.38,108.96,109.07,784389.0,90.5827,90.6905,90.3423,90.4335,784389.0
2018-11-01 09:30:00,109.62,109.89,109.24,109.81,308141.0,90.8895,91.1134,90.5744,91.047,308141.0
2018-11-01 09:35:00,109.81,110.22,109.72,110.08,200873.0,91.047,91.387,90.9724,91.2709,200873.0
2018-11-01 09:40:00,110.09,110.11,109.58,109.67,174485.0,91.2792,91.2958,90.8563,90.931,174485.0
2018-11-01 09:45:00,109.66,109.69,109.15,109.26,188443.0,90.9227,90.9476,90.4998,90.591,188443.0
2018-11-01 09:50:00,109.26,109.41,109.14,109.37,190560.0,90.591,90.7154,90.4915,90.6822,190560.0
2018-11-01 09:55:00,109.38,109.4,109.13,109.24,149915.0,90.6905,90.7071,90.4832,90.5744,149915.0
2018-11-01 10:00:00,109.23,109.23,108.85,108.95,203257.0,90.5661,90.5661,90.2511,90.334,203257.0
2018-11-01 10:05:00,108.96,108.99,108.66,108.86,272818.0,90.3423,90.3672,90.0935,90.2594,272818.0
2018-11-01 10:10:00,108.87,109.25,108.87,109.21,212838.0,90.2677,90.5827,90.2677,90.5496,212838.0
2018-11-01 10:15:00,109.21,109.29,109.02,109.04,139353.0,90.5496,90.6159,90.392,90.4086,139353.0
2018-11-01 10:20:00,109.03,109.1,108.82,109.03,132606.0,90.4003,90.4584,90.2262,90.4003,132606.0
2018-11-01 10:25:00,109.04,109.23,109.04,109.16,144142.0,90.4086,90.5661,90.4086,90.5081,144142.0
2018-11-01 10:30:00,109.17,109.29,109.08,109.21,196876.0,90.5164,90.6159,90.4418,90.5496,196876.0
2018-11-01 10:35:00,109.21,109.32,109.13,109.27,163658.0,90.5496,90.6408,90.4832,90.5993,163658.0
2018-11-01 10:40:00,109.26,109.58,109.21,109.55,137551.0,90.591,90.8563,90.5496,90.8315,137551.0
2018-11-01 10:45:00,109.55,109.6,109.37,109.49,140071.0,90.8315,90.8729,90.6822,90.7817,140071.0
2018-11-01 10:50:00,109.49,109.55,109.36,109.37,142848.0,90.7817,90.8315,90.6739,90.6822,142848.0
2018-11-01 10:55:00,109.36,109.42,109.28,109.39,137816.0,90.6739,90.7237,90.6076,90.6988,137816.0
2018-11-01 11:00:00,109.4,109.47,109.06,109.12,141840.0,90.7071,90.7651,90.4252,90.4749,141840.0
2018-11-01 11:05:00,109.13,109.27,109.05,109.15,159829.0,90.4832,90.5993,90.4169,90.4998,159829.0
2018-11-01 11:10:00,109.16,109.46,109.11,109.28,131972.0,90.5081,90.7568,90.4667,90.6076,131972.0
2018-11-01 11:15:00,109.27,109.39,109.21,109.37,98128.0,90.5993,90.6988,90.5496,90.6822,98128.0
2018-11-01 11:20:00,109.37,109.48,109.35,109.39,126817.0,90.6822,90.7734,90.6656,90.6988,126817.0
2018-11-01 11:25:00,109.39,109.41,109.28,109.31,85766.0,90.6988,90.7154,90.6076,90.6325,85766.0
2018-11-01 11:30:00,109.31,109.41,109.21,109.31,92814.0,90.6325,90.7154,90.5496,90.6325,92814.0
2018-11-01 11:35:00,109.32,109.4,109.14,109.38,86575.0,90.6408,90.7071,90.4915,90.6905,86575.0
2018-11-01 11:40:00,109.4,109.44,109.31,109.44,105569.0,90.7071,90.7403,90.6325,90.7403,105569.0
2018-11-01 11:45:00,109.44,109.48,109.17,109.34,109955.0,90.7403,90.7734,90.5164,90.6574,109955.0
2018-11-01 11:50:00,109.35,109.47,109.18,109.47,145385.0,90.6656,90.7651,90.5247,90.7651,145385.0
2018-11-01 11:55:00,109.47,109.5,109.17,109.22,104891.0,90.7651,90.79,90.5164,90.5579,104891.0
2018-11-01 12:00:00,109.22,109.26,109.11,109.25,94393.0,90.5579,90.591,90.4667,90.5827,94393.0
2018-11-01 12:05:00,109.25,109.3,109.13,109.28,78421.0,90.5827,90.6242,90.4832,90.6076,78421.0
2018-11-01 12:10:00,109.28,109.33,109.22,109.29,69813.0,90.6076,90.6491,90.5579,90.6159,69813.0
2018-11-01 12:15:00,109.29,109.3,109.11,109.16,99873.0,90.6159,90.6242,90.4667,90.5081,99873.0
2018-11-01 12:20:00,109.16,109.23,109.15,109.21,74979.0,90.5081,90.5661,90.4998,90.5496,74979.0
2018-11-01 12:25:00,109.21,109.23,109.11,109.18,59766.0,90.5496,90.5661,90.4667,90.5247,59766.0
2018-11-01 12:30:00,109.18,109.32,109.13,109.28,64907.0,90.5247,90.6408,90.4832,90.6076,64907.0
2018-11-01 12:35:00,109.29,109.29,109.18,109.24,74364.0,90.6159,90.6159,90.5247,90.5744,74364.0
2018-11-01 12:40:00,109.24,109.36,109.19,109.33,78009.0,90.5744,90.6739,90.533,90.6491,78009.0
2018-11-01 12:45:00,109.33,109.37,109.19,109.36,71187.0,90.6491,90.6822,90.533,90.6739,71187.0
2018-11-01 12:50:00,109.36,109.41,109.21,109.21,168194.0,90.6739,90.7154,90.5496,90.5496,168194.0
2018-11-01 12:55:00,109.21,109.26,109.16,109.24,60061.0,90.5496,90.591,90.5081,90.5744,60061.0
2018-11-01 13:00:00,109.23,109.26,109.02,109.04,71697.0,90.5661,90.591,90.392,90.4086,71697.0
2018-11-01 13:05:00,109.04,109.07,108.84,108.85,76953.0,90.4086,90.4335,90.2428,90.2511,76953.0
2018-11-01 13:10:00,108.85,108.96,108.83,108.92,55402.0,90.2511,90.3423,90.2345,90.3091,55402.0
2018-11-01 13:15:00,108.92,109.05,108.86,109.01,69881.0,90.3091,90.4169,90.2594,90.3837,69881.0
2018-11-01 13:20:00,109.03,109.06,108.95,108.96,59371.0,90.4003,90.4252,90.334,90.3423,59371.0
2018-11-01 13:25:00,108.98,109.02,108.92,108.98,77288.0,90.3589,90.392,90.3091,90.3589,77288.0
2018-11-01 13:30:00,108.99,109.0,108.71,108.75,102669.0,90.3672,90.3754,90.135,90.1682,102669.0
2018-11-01 13:35:00,108.75,108.79,108.66,108.73,105518.0,90.1682,90.2013,90.0935,90.1516,105518.0
2018-11-01 13:40:00,108.74,108.87,108.72,108.87,71601.0,90.1599,90.2677,90.1433,90.2677,71601.0
2018-11-01 13:45:00,108.87,108.9,108.69,108.84,102157.0,90.2677,90.2925,90.1184,90.2428,102157.0
2018-11-01 13:50:00,108.84,108.87,108.72,108.72,74476.0,90.2428,90.2677,90.1433,90.1433,74476.0
2018-11-01 13:55:00,108.73,108.8,108.65,108.71,90965.0,90.1516,90.2096,90.0853,90.135,90965.0
2018-11-01 14:00:00,108.7,108.74,108.63,108.67,103361.0,90.1267,90.1599,90.0687,90.1018,103361.0
2018-11-01 14:05:00,108.66,108.66,108.39,108.42,131949.0,90.0935,90.0935,89.8697,89.8946,131949.0
2018-11-01 14:10:00,108.42,108.46,108.32,108.36,104392.0,89.8946,89.9277,89.8116,89.8448,104392.0
2018-11-01 14:15:00,108.37,108.6,108.37,108.57,114566.0,89.8531,90.0438,89.8531,90.0189,114566.0
2018-11-01 14:20:00,108.57,108.79,108.56,108.77,84963.0,90.0189,90.2013,90.0106,90.1847,84963.0
2018-11-01 14:25:00,108.77,108.85,108.66,108.69,178143.0,90.1847,90.2511,90.0935,90.1184,178143.0
2018-11-01 14:30:00,108.69,108.79,108.63,108.7,135665.0,90.1184,90.2013,90.0687,90.1267,135665.0
2018-11-01 14:35:00,108.69,108.7,108.46,108.54,88436.0,90.1184,90.1267,89.9277,89.994,88436.0
2018-11-01 14:40:00,108.53,108.65,108.49,108.62,73325.0,89.9858,90.0853,89.9526,90.0604,73325.0
2018-11-01 14:45:00,108.63,108.79,108.62,108.77,74394.0,90.0687,90.2013,90.0604,90.1847,74394.0
2018-11-01 14:50:00,108.78,108.85,108.76,108.85,90333.0,90.193,90.2511,90.1765,90.2511,90333.0
2018-11-01 14:55:00,108.85,108.98,108.8,108.8,105459.0,90.2511,90.3589,90.2096,90.2096,105459.0
2018-11-01 15:00:00,108.8,108.96,108.72,108.9,140519.0,90.2096,90.3423,90.1433,90.2925,140519.0
2018-11-01 15:05:00,108.9,108.94,108.75,108.92,242136.0,90.2925,90.3257,90.1682,90.3091,242136.0
2018-11-01 15:10:00,108.92,108.92,108.77,108.8,120651.0,90.3091,90.3091,90.1847,90.2096,120651.0
2018-11-01 15:15:00,108.8,108.84,108.7,108.84,121268.0,90.2096,90.2428,90.1267,90.2428,121268.0
2018-11-01 15:20:00,108.85,108.85,108.69,108.73,147687.0,90.2511,90.2511,90.1184,90.1516,147687.0
2018-11-01 15:25:00,108.74,108.77,108.65,108.75,140675.0,90.1599,90.1847,90.0853,90.1682,140675.0
2018-11-01 15:30:00,108.75,108.86,108.7,108.84,229295.0,90.1682,90.2594,90.1267,90.2428,229295.0
2018-11-01 15:35:00,108.84,108.92,108.8,108.91,183113.0,90.2428,90.3091,90.2096,90.3008,183113.0
2018-11-01 15:40:00,108.9,108.99,108.78,108.98,205090.0,90.2925,90.3672,90.193,90.3589,205090.0
2018-11-01 15:45:00,108.97,109.0,108.86,108.9,249961.0,90.3506,90.3754,90.2594,90.2925,249961.0
2018-11-01 15:50:00,108.89,108.93,108.75,108.76,247661.0,90.2842,90.3174,90.1682,90.1765,247661.0
2018-11-01 15:55:00,108.77,109.03,108.76,108.95,684046.0,90.1847,90.4003,90.1765,90.334,684046.0
2018-11-02 09:30:00,109.9,110.18,109.7,109.83,388871.0,91.1217,91.3538,90.9558,91.0636,388871.0
2018-11-02 09:35:00,109.84,110.44,109.77,110.39,283022.0,91.0719,91.5694,91.0139,91.5279,283022.0
2018-11-02 09:40:00,110.4,110.56,110.12,110.28,211660.0,91.5362,91.6689,91.3041,91.4367,211660.0
2018-11-02 09:45:00,110.28,110.76,110.25,110.75,232439.0,91.4367,91.8347,91.4119,91.8264,232439.0
2018-11-02 09:50:00,110.74,110.81,110.4,110.44,273291.0,91.8181,91.8762,91.5362,91.5694,273291.0
2018-11-02 09:55:00,110.44,110.46,110.07,110.17,176953.0,91.5694,91.586,91.2626,91.3455,176953.0
2018-11-02 10:00:00,110.16,110.16,109.85,110.01,153930.0,91.3372,91.3372,91.0802,91.2129,153930.0
2018-11-02 10:05:00,110.01,110.17,109.92,109.94,115120.0,91.2129,91.3455,91.1383,91.1548,115120.0
2018-11-02 10:10:00,109.95,110.0,109.69,109.69,176593.0,91.1631,91.2046,90.9476,90.9476,176593.0
2018-11-02 10:15:00,109.65,109.72,109.54,109.71,168337.0,90.9144,90.9724,90.8232,90.9641,168337.0
2018-11-02 10:20:00,109.7,109.72,109.48,109.51,114977.0,90.9558,90.9724,90.7734,90.7983,114977.0
2018-11-02 10:25:00,109.52,109.78,109.49,109.49,162006.0,90.8066,91.0222,90.7817,90.7817,162006.0
2018-11-02 10:30:00,109.5,109.63,109.29,109.3,163297.0,90.79,90.8978,90.6159,90.6242,163297.0
2018-11-02 10:35:00,109.3,109.32,109.09,109.11,154139.0,90.6242,90.6408,90.4501,90.4667,154139.0
2018-11-02 10:40:00,109.09,109.15,108.9,109.05,182917.0,90.4501,90.4998,90.2925,90.4169,182917.0
2018-11-02 10:45:00,109.06,109.12,108.88,108.95,135271.0,90.4252,90.4749,90.276,90.334,135271.0
2018-11-02 10:50:00,108.97,109.15,108.97,109.06,142448.0,90.3506,90.4998,90.3506,90.4252,142448.0
2018-11-02 10:55:00,109.06,109.26,108.9,109.1,147440.0,90.4252,90.591,90.2925,90.4584,147440.0
2018-11-02 11:00:00,109.11,109.16,108.87,108.88,106612.0,90.4667,90.5081,90.2677,90.276,106612.0
2018-11-02 11:05:00,108.86,108.97,108.66,108.97,161974.0,90.2594,90.3506,90.0935,90.3506,161974.0
2018-11-02 11:10:00,108.95,109.07,108.61,108.67,162711.0,90.334,90.4335,90.0521,90.1018,162711.0
2018-11-02 11:15:00,108.68,108.77,108.46,108.48,115807.0,90.1101,90.1847,89.9277,89.9443,115807.0
2018-11-02 11:20:00,108.47,108.48,108.28,108.43,121083.0,89.936,89.9443,89.7785,89.9028,121083.0
2018-11-02 11:25:00,108.43,108.56,108.32,108.45,149076.0,89.9028,90.0106,89.8116,89.9194,149076.0
2018-11-02 11:30:00,108.45,108.56,108.29,108.3,105777.0,89.9194,90.0106,89.7868,89.7951,105777.0
2018-11-02 11:35:00,108.3,108.36,108.19,108.29,147590.0,89.7951,89.8448,89.7039,89.7868,147590.0
2018-11-02 11:40:00,108.29,108.35,108.1,108.17,183982.0,89.7868,89.8365,89.6292,89.6873,183982.0
2018-11-02 11:45:00,108.16,108.16,107.92,107.95,195852.0,89.679,89.679,89.48,89.5049,195852.0
2018-11-02 11:50:00,107.97,108.06,107.91,107.95,207561.0,89.5214,89.5961,89.4717,89.5049,207561.0
2018-11-02 11:55:00,107.94,108.2,107.92,108.19,184714.0,89.4966,89.7121,89.48,89.7039,184714.0
2018-11-02 12:00:00,108.19,108.26,107.96,108.0,173008.0,89.7039,89.7619,89.5132,89.5463,173008.0
2018-11-02 12:05:00,108.01,108.18,107.96,107.98,140443.0,89.5546,89.6956,89.5132,89.5297,140443.0
2018-11-02 12:10:00,107.97,108.06,107.92,107.97,101555.0,89.5214,89.5961,89.48,89.5214,101555.0
2018-11-02 12:15:00,107.96,108.04,107.88,108.02,122666.0,89.5132,89.5795,89.4468,89.5629,122666.0
2018-11-02 12:20:00,108.01,108.08,107.92,107.98,117995.0,89.5546,89.6126,89.48,89.5297,117995.0
2018-11-02 12:25:00,107.98,108.17,107.94,108.12,111596.0,89.5297,89.6873,89.4966,89.6458,111596.0
2018-11-02 12:30:00,108.12,108.16,107.76,107.83,224876.0,89.6458,89.679,89.3473,89.4054,224876.0
2018-11-02 12:35:00,107.84,107.97,107.77,107.82,102802.0,89.4137,89.5214,89.3556,89.3971,102802.0
2018-11-02 12:40:00,107.81,107.99,107.79,107.91,75623.0,89.3888,89.538,89.3722,89.4717,75623.0
2018-11-02 12:45:00,107.9,107.96,107.77,107.91,73432.0,89.4634,89.5132,89.3556,89.4717,73432.0
2018-11-02 12:50:00,107.91,107.98,107.81,107.87,134077.0,89.4717,89.5297,89.3888,89.4385,134077.0
2018-11-02 12:55:00,107.87,107.99,107.82,107.98,222356.0,89.4385,89.538,89.3971,89.5297,222356.0
2018-11-02 13:00:00,107.97,107.98,107.78,107.79,87395.0,89.5214,89.5297,89.3639,89.3722,87395.0
2018-11-02 13:05:00,107.79,107.98,107.73,107.95,158324.0,89.3722,89.5297,89.3225,89.5049,158324.0
2018-11-02 13:10:00,107.94,108.14,107.9,108.05,313639.0,89.4966,89.6624,89.4634,89.5878,313639.0
2018-11-02 13:15:00,108.06,108.1,107.87,108.07,137645.0,89.5961,89.6292,89.4385,89.6044,137645.0
2018-11-02 13:20:00,108.07,108.1,107.93,107.99,90476.0,89.6044,89.6292,89.4883,89.538,90476.0
2018-11-02 13:25:00,108.0,108.09,107.86,107.93,91935.0,89.5463,89.6209,89.4302,89.4883,91935.0
2018-11-02 13:30:00,107.92,107.98,107.86,107.94,85806.0,89.48,89.5297,89.4302,89.4966,85806.0
2018-11-02 13:35:00,107.95,108.01,107.9,107.94,91761.0,89.5049,89.5546,89.4634,89.4966,91761.0
2018-11-02 13:40:00,107.93,108.16,107.84,108.12,143970.0,89.4883,89.679,89.4137,89.6458,143970.0
2018-11-02 13:45:00,108.11,108.12,107.99,108.07,76654.0,89.6375,89.6458,89.538,89.6044,76654.0
2018-11-02 13:50:00,108.07,108.15,107.95,108.0,128549.0,89.6044,89.6707,89.5049,89.5463,128549.0
2018-11-02 13:55:00,107.98,108.03,107.87,107.98,114661.0,89.5297,89.5712,89.4385,89.5297,114661.0
2018-11-02 14:00:00,107.98,108.0,107.71,107.73,91242.0,89.5297,89.5463,89.3059,89.3225,91242.0
2018-11-02 14:05:00,107.71,107.72,107.57,107.57,143076.0,89.3059,89.3142,89.1898,89.1898,143076.0
2018-11-02 14:10:00,107.58,107.63,107.49,107.57,127029.0,89.1981,89.2395,89.1235,89.1898,127029.0
2018-11-02 14:15:00,107.57,107.7,107.51,107.68,112595.0,89.1898,89.2976,89.14,89.281,112595.0
2018-11-02 14:20:00,107.68,107.69,107.58,107.62,113570.0,89.281,89.2893,89.1981,89.2312,113570.0
2018-11-02 14:25:00,107.61,108.56,107.57,108.42,458044.0,89.223,90.0106,89.1898,89.8946,458044.0
2018-11-02 14:30:00,108.41,108.43,108.08,108.18,247449.0,89.8863,89.9028,89.6126,89.6956,247449.0
2018-11-02 14:35:00,108.18,108.22,108.0,108.01,127236.0,89.6956,89.7287,89.5463,89.5546,127236.0
2018-11-02 14:40:00,108.02,108.26,108.01,108.23,123799.0,89.5629,89.7619,89.5546,89.737,123799.0
2018-11-02 14:45:00,108.22,108.22,108.04,108.11,80941.0,89.7287,89.7287,89.5795,89.6375,80941.0
2018-11-02 14:50:00,108.12,108.29,108.09,108.23,77209.0,89.6458,89.7868,89.6209,89.737,77209.0
2018-11-02 14:55:00,108.23,108.24,108.12,108.14,123403.0,89.737,89.7453,89.6458,89.6624,123403.0
2018-11-02 15:00:00,108.15,108.24,107.88,108.04,128246.0,89.6707,89.7453,89.4468,89.5795,128246.0
2018-11-02 15:05:00,108.04,108.25,107.97,108.2,92879.0,89.5795,89.7536,89.5214,89.7121,92879.0
2018-11-02 15:10:00,108.2,108.47,108.17,108.3,299966.0,89.7121,89.936,89.6873,89.7951,299966.0
2018-11-02 15:15:00,108.31,108.4,108.22,108.38,252810.0,89.8033,89.878,89.7287,89.8614,252810.0
2018-11-02 15:20:00,108.39,108.41,108.32,108.39,122876.0,89.8697,89.8863,89.8116,89.8697,122876.0
2018-11-02 15:25:00,108.39,108.41,108.21,108.3,132231.0,89.8697,89.8863,89.7204,89.7951,132231.0
2018-11-02 15:30:00,108.29,108.38,108.17,108.33,138078.0,89.7868,89.8614,89.6873,89.8199,138078.0
2018-11-02 15:35:00,108.34,108.34,108.17,108.27,192953.0,89.8282,89.8282,89.6873,89.7702,192953.0
2018-11-02 15:40:00,108.26,108.48,108.22,108.46,273332.0,89.7619,89.9443,89.7287,89.9277,273332.0
2018-11-02 15:45:00,108.44,108.5,108.31,108.46,220002.0,89.9111,89.9609,89.8033,89.9277,220002.0
2018-11-02 15:50:00,108.47,108.59,108.44,108.49,227202.0,89.936,90.0355,89.9111,89.9526,227202.0
2018-11-02 15:55:00,108.49,108.6,108.08,108.31,745558.0,89.9526,90.0438,89.6126,89.8033,745558.0
2018-11-05 09:30:00,108.61,109.01,108.42,108.68,300837.0,90.0521,90.3837,89.8946,90.1101,300837.0
2018-11-05 09:35:00,108.7,109.0,108.63,108.92,172119.0,90.1267,90.3754,90.0687,90.3091,172119.0
2018-11-05 09:40:00,108.93,109.11,108.82,108.97,189245.0,90.3174,90.4667,90.2262,90.3506,189245.0
2018-11-05 09:45:00,108.98,108.98,108.8,108.89,105800.0,90.3589,90.3589,90.2096,90.2842,105800.0
2018-11-05 09:50:00,108.89,109.11,108.89,109.0,157177.0,90.2842,90.4667,90.2842,90.3754,157177.0
2018-11-05 09:55:00,109.0,109.04,108.85,108.88,96118.0,90.3754,90.4086,90.2511,90.276,96118.0
2018-11-05 10:00:00,108.88,108.95,108.75,108.82,99056.0,90.276,90.334,90.1682,90.2262,99056.0
2018-11-05 10:05:00,108.83,108.87,108.75,108.82,81614.0,90.2345,90.2677,90.1682,90.2262,81614.0
2018-11-05 10:10:00,108.82,108.82,108.63,108.73,123575.0,90.2262,90.2262,90.0687,90.1516,123575.0
2018-11-05 10:15:00,108.73,108.81,108.65,108.77,84797.0,90.1516,90.2179,90.0853,90.1847,84797.0
2018-11-05 10:20:00,108.78,108.87,108.72,108.82,137517.0,90.193,90.2677,90.1433,90.2262,137517.0
2018-11-05 10:25:00,108.83,109.07,108.81,108.99,114952.0,90.2345,90.4335,90.2179,90.3672,114952.0
2018-11-05 10:30:00,109.0,109.09,108.93,108.99,126980.0,90.3754,90.4501,90.3174,90.3672,126980.0
2018-11-05 10:35:00,109.0,109.17,108.98,109.14,145180.0,90.3754,90.5164,90.3589,90.4915,145180.0
2018-11-05 10:40:00,109.14,109.22,108.89,108.93,205900.0,90.4915,90.5579,90.2842,90.3174,205900.0
2018-11-05 10:45:00,108.95,109.08,108.87,109.08,97969.0,90.334,90.4418,90.2677,90.4418,97969.0
2018-11-05 10:50:00,109.08,109.1,108.9,109.0,140399.0,90.4418,90.4584,90.2925,90.3754,140399.0
2018-11-05 10:55:00,109.0,109.11,108.94,109.01,182927.0,90.3754,90.4667,90.3257,90.3837,182927.0
2018-11-05 11:00:00,109.01,109.05,108.88,108.93,80527.0,90.3837,90.4169,90.276,90.3174,80527.0
2018-11-05 11:05:00,108.94,109.01,108.92,108.92,104525.0,90.3257,90.3837,90.3091,90.3091,104525.0
2018-11-05 11:10:00,108.93,109.08,108.93,109.03,77211.0,90.3174,90.4418,90.3174,90.4003,77211.0
2018-11-05 11:15:00,109.03,109.1,108.98,109.0,88778.0,90.4003,90.4584,90.3589,90.3754,88778.0
2018-11-05 11:20:00,109.0,109.15,108.92,109.07,72187.0,90.3754,90.4998,90.3091,90.4335,72187.0
2018-11-05 11:25:00,109.07,109.13,108.79,108.79,99437.0,90.4335,90.4832,90.2013,90.2013,99437.0
2018-11-05 11:30:00,108.78,108.84,108.69,108.82,96102.0,90.193,90.2428,90.1184,90.2262,96102.0
2018-11-05 11:35:00,108.81,108.93,108.77,108.86,56576.0,90.2179,90.3174,90.1847,90.2594,56576.0
2018-11-05 11:40:00,108.87,108.94,108.73,108.8,54723.0,90.2677,90.3257,90.1516,90.2096,54723.0
2018-11-05 11:45:00,108.79,108.79,108.65,108.74,84474.0,90.2013,90.2013,90.0853,90.1599,84474.0
2018-11-05 11:50:00,108.76,108.81,108.71,108.8,103667.0,90.1765,90.2179,90.135,90.2096,103667.0
2018-11-05 11:55:00,108.82,108.94,108.74,108.92,87614.0,90.2262,90.3257,90.1599,90.3091,87614.0
2018-11-05 12:00:00,108.93,108.94,108.85,108.87,45467.0,90.3174,90.3257,90.2511,90.2677,45467.0
2018-11-05 12:05:00,108.87,108.94,108.86,108.86,57893.0,90.2677,90.3257,90.2594,90.2594,57893.0
2018-11-05 12:10:00,108.87,108.93,108.81,108.89,71705.0,90.2677,90.3174,90.2179,90.2842,71705.0
2018-11-05 12:15:00,108.87,108.88,108.74,108.77,61864.0,90.2677,90.276,90.1599,90.1847,61864.0
2018-11-05 12:20:00,108.77,108.81,108.7,108.81,53840.0,90.1847,90.2179,90.1267,90.2179,53840.0
2018-11-05 12:25:00,108.81,108.89,108.74,108.84,76302.0,90.2179,90.2842,90.1599,90.2428,76302.0
2018-11-05 12:30:00,108.84,108.93,108.82,108.82,47187.0,90.2428,90.3174,90.2262,90.2262,47187.0
2018-11-05 12:35:00,108.83,108.85,108.78,108.8,34061.0,90.2345,90.2511,90.193,90.2096,34061.0
2018-11-05 12:40:00,108.8,108.85,108.74,108.84,37275.0,90.2096,90.2511,90.1599,90.2428,37275.0
2018-11-05 12:45:00,108.84,108.86,108.71,108.71,51348.0,90.2428,90.2594,90.135,90.135,51348.0
2018-11-05 12:50:00,108.71,108.79,108.69,108.74,28719.0,90.135,90.2013,90.1184,90.1599,28719.0
2018-11-05 12:55:00,108.74,108.77,108.69,108.71,56686.0,90.1599,90.1847,90.1184,90.135,56686.0
2018-11-05 13:00:00,108.72,108.77,108.71,108.77,41522.0,90.1433,90.1847,90.135,90.1847,41522.0
2018-11-05 13:05:00,108.77,108.85,108.76,108.84,64274.0,90.1847,90.2511,90.1765,90.2428,64274.0
2018-11-05 13:10:00,108.84,108.85,108.75,108.76,75910.0,90.2428,90.2511,90.1682,90.1765,75910.0
2018-11-05 13:15:00,108.77,108.83,108.62,108.71,70412.0,90.1847,90.2345,90.0604,90.135,70412.0
2018-11-05 13:20:00,108.73,108.77,108.67,108.73,48348.0,90.1516,90.1847,90.1018,90.1516,48348.0
2018-11-05 13:25:00,108.73,108.81,108.72,108.77,30291.0,90.1516,90.2179,90.1433,90.1847,30291.0
2018-11-05 13:30:00,108.77,108.89,108.75,108.86,56023.0,90.1847,90.2842,90.1682,90.2594,56023.0
2018-11-05 13:35:00,108.87,108.98,108.83,108.94,61144.0,90.2677,90.3589,90.2345,90.3257,61144.0
2018-11-05 13:40:00,108.95,109.0,108.91,108.92,58980.0,90.334,90.3754,90.3008,90.3091,58980.0
2018-11-05 13:45:00,108.92,108.93,108.84,108.92,33173.0,90.3091,90.3174,90.2428,90.3091,33173.0
2018-11-05 13:50:00,108.93,108.94,108.84,108.89,57638.0,90.3174,90.3257,90.2428,90.2842,57638.0
2018-11-05 13:55:00,108.91,108.99,108.9,108.99,52366.0,90.3008,90.3672,90.2925,90.3672,52366.0
2018-11-05 14:00:00,108.99,109.0,108.87,108.89,48946.0,90.3672,90.3754,90.2677,90.2842,48946.0
2018-11-05 14:05:00,108.9,109.0,108.88,108.99,49101.0,90.2925,90.3754,90.276,90.3672,49101.0
2018-11-05 14:10:00,109.0,109.0,108.96,108.99,44543.0,90.3754,90.3754,90.3423,90.3672,44543.0
2018-11-05 14:15:00,108.99,109.14,108.95,109.12,96122.0,90.3672,90.4915,90.334,90.4749,96122.0
2018-11-05 14:20:00,109.12,109.2,109.1,109.1,119939.0,90.4749,90.5413,90.4584,90.4584,119939.0
2018-11-05 14:25:00,109.11,109.22,109.07,109.22,130334.0,90.4667,90.5579,90.4335,90.5579,130334.0
2018-11-05 14:30:00,109.22,109.24,109.14,109.16,71585.0,90.5579,90.5744,90.4915,90.5081,71585.0
2018-11-05 14:35:00,109.16,109.21,109.1,109.16,72189.0,90.5081,90.5496,90.4584,90.5081,72189.0
2018-11-05 14:40:00,109.17,109.23,109.13,109.23,74025.0,90.5164,90.5661,90.4832,90.5661,74025.0
2018-11-05 14:45:00,109.24,109.26,109.12,109.15,81846.0,90.5744,90.591,90.4749,90.4998,81846.0
2018-11-05 14:50:00,109.17,109.28,109.16,109.22,75170.0,90.5164,90.6076,90.5081,90.5579,75170.0
2018-11-05 14:55:00,109.23,109.29,109.2,109.21,59444.0,90.5661,90.6159,90.5413,90.5496,59444.0
2018-11-05 15:00:00,109.21,109.25,109.17,109.2,95549.0,90.5496,90.5827,90.5164,90.5413,95549.0
2018-11-05 15:05:00,109.2,109.28,109.12,109.13,173585.0,90.5413,90.6076,90.4749,90.4832,173585.0
2018-11-05 15:10:00,109.13,109.29,109.13,109.25,91390.0,90.4832,90.6159,90.4832,90.5827,91390.0
2018-11-05 15:15:00,109.25,109.25,109.16,109.19,110021.0,90.5827,90.5827,90.5081,90.533,110021.0
2018-11-05 15:20:00,109.2,109.24,109.1,109.1,156197.0,90.5413,90.5744,90.4584,90.4584,156197.0
2018-11-05 15:25:00,109.1,109.11,108.97,109.1,154045.0,90.4584,90.4667,90.3506,90.4584,154045.0
2018-11-05 15:30:00,109.09,109.15,108.97,109.14,90234.0,90.4501,90.4998,90.3506,90.4915,90234.0
2018-11-05 15:35:00,109.13,109.17,109.09,109.14,78647.0,90.4832,90.5164,90.4501,90.4915,78647.0
2018-11-05 15:40:00,109.14,109.15,108.95,108.99,105384.0,90.4915,90.4998,90.334,90.3672,105384.0
2018-11-05 15:45:00,108.99,109.04,108.87,109.0,159586.0,90.3672,90.4086,90.2677,90.3754,159586.0
2018-11-05 15:50:00,108.99,108.99,108.86,108.94,124256.0,90.3672,90.3672,90.2594,90.3257,124256.0
2018-11-05 15:55:00,108.94,109.1,108.89,109.07,416687.0,90.3257,90.4584,90.2842,90.4335,416687.0
2018-11-06 09:30:00,108.67,108.91,107.76,107.77,584044.0,90.1018,90.3008,89.3473,89.3556,584044.0
2018-11-06 09:35:00,107.77,108.18,107.76,107.9,249309.0,89.3556,89.6956,89.3473,89.4634,249309.0
2018-11-06 09:40:00,107.9,108.18,107.88,108.12,143953.0,89.4634,89.6956,89.4468,89.6458,143953.0
2018-11-06 09:45:00,108.15,108.55,108.14,108.45,153271.0,89.6707,90.0023,89.6624,89.9194,153271.0
2018-11-06 09:50:00,108.47,108.5,108.3,108.47,121181.0,89.936,89.9609,89.7951,89.936,121181.0
2018-11-06 09:55:00,108.47,108.53,108.37,108.42,85743.0,89.936,89.9858,89.8531,89.8946,85743.0
2018-11-06 10:00:00,108.41,108.42,108.25,108.34,74423.0,89.8863,89.8946,89.7536,89.8282,74423.0
2018-11-06 10:05:00,108.35,108.43,108.19,108.26,102768.0,89.8365,89.9028,89.7039,89.7619,102768.0
2018-11-06 10:10:00,108.27,108.29,107.99,108.14,181687.0,89.7702,89.7868,89.538,89.6624,181687.0
2018-11-06 10:15:00,108.13,108.18,107.92,107.99,141892.0,89.6541,89.6956,89.48,89.538,141892.0
2018-11-06 10:20:00,108.0,108.17,107.98,108.15,84996.0,89.5463,89.6873,89.5297,89.6707,84996.0
2018-11-06 10:25:00,108.16,108.28,108.14,108.2,117837.0,89.679,89.7785,89.6624,89.7121,117837.0
2018-11-06 10:30:00,108.2,108.21,108.0,108.02,65670.0,89.7121,89.7204,89.5463,89.5629,65670.0
2018-11-06 10:35:00,108.02,108.13,107.95,108.09,88551.0,89.5629,89.6541,89.5049,89.6209,88551.0
2018-11-06 10:40:00,108.11,108.53,108.1,108.51,106400.0,89.6375,89.9858,89.6292,89.9692,106400.0
2018-11-06 10:45:00,108.51,108.67,108.49,108.65,120768.0,89.9692,90.1018,89.9526,90.0853,120768.0
2018-11-06 10:50:00,108.68,108.76,108.61,108.73,104355.0,90.1101,90.1765,90.0521,90.1516,104355.0
2018-11-06 10:55:00,108.72,108.91,108.64,108.9,81308.0,90.1433,90.3008,90.077,90.2925,81308.0
2018-11-06 11:00:00,108.91,109.0,108.84,108.94,72901.0,90.3008,90.3754,90.2428,90.3257,72901.0
2018-11-06 11:05:00,108.95,109.26,108.92,109.21,94533.0,90.334,90.591,90.3091,90.5496,94533.0
2018-11-06 11:10:00,109.21,109.34,109.11,109.33,96342.0,90.5496,90.6574,90.4667,90.6491,96342.0
2018-11-06 11:15:00,109.33,109.34,109.19,109.19,82916.0,90.6491,90.6574,90.533,90.533,82916.0
2018-11-06 11:20:00,109.2,109.21,109.03,109.21,78405.0,90.5413,90.5496,90.4003,90.5496,78405.0
2018-11-06 11:25:00,109.21,109.3,109.17,109.24,51736.0,90.5496,90.6242,90.5164,90.5744,51736.0
2018-11-06 11:30:00,109.25,109.27,109.06,109.07,56055.0,90.5827,90.5993,90.4252,90.4335,56055.0
2018-11-06 11:35:00,109.07,109.12,109.01,109.07,137915.0,90.4335,90.4749,90.3837,90.4335,137915.0
2018-11-06 11:40:00,109.07,109.11,109.04,109.09,39749.0,90.4335,90.4667,90.4086,90.4501,39749.0
2018-11-06 11:45:00,109.1,109.11,108.95,109.01,85663.0,90.4584,90.4667,90.334,90.3837,85663.0
2018-11-06 11:50:00,109.01,109.03,108.86,108.92,64961.0,90.3837,90.4003,90.2594,90.3091,64961.0
2018-11-06 11:55:00,108.93,108.97,108.87,108.92,68203.0,90.3174,90.3506,90.2677,90.3091,68203.0
2018-11-06 12:00:00,108.93,109.08,108.82,109.06,56671.0,90.3174,90.4418,90.2262,90.4252,56671.0
2018-11-06 12:05:00,109.06,109.17,109.03,109.09,58867.0,90.4252,90.5164,90.4003,90.4501,58867.0
2018-11-06 12:10:00,109.12,109.17,109.09,109.1,57448.0,90.4749,90.5164,90.4501,90.4584,57448.0
2018-11-06 12:15:00,109.09,109.11,109.01,109.07,45405.0,90.4501,90.4667,90.3837,90.4335,45405.0
2018-11-06 12:20:00,109.08,109.1,108.97,109.02,43817.0,90.4418,90.4584,90.3506,90.392,43817.0
2018-11-06 12:25:00,109.02,109.14,109.01,109.09,48079.0,90.392,90.4915,90.3837,90.4501,48079.0
2018-11-06 12:30:00,109.09,109.17,109.02,109.17,75603.0,90.4501,90.5164,90.392,90.5164,75603.0
2018-11-06 12:35:00,109.17,109.28,109.17,109.26,93154.0,90.5164,90.6076,90.5164,90.591,93154.0
2018-11-06 12:40:00,109.27,109.38,109.26,109.36,42001.0,90.5993,90.6905,90.591,90.6739,42001.0
2018-11-06 12:45:00,109.37,109.38,109.27,109.29,36430.0,90.6822,90.6905,90.5993,90.6159,36430.0
2018-11-06 12:50:00,109.3,109.3,109.22,109.26,44131.0,90.6242,90.6242,90.5579,90.591,44131.0
2018-11-06 12:55:00,109.26,109.32,109.26,109.28,32877.0,90.591,90.6408,90.591,90.6076,32877.0
2018-11-06 13:00:00,109.28,109.31,109.12,109.31,74458.0,90.6076,90.6325,90.4749,90.6325,74458.0
2018-11-06 13:05:00,109.31,109.4,109.28,109.37,60365.0,90.6325,90.7071,90.6076,90.6822,60365.0
2018-11-06 13:10:00,109.38,109.41,109.32,109.34,32372.0,90.6905,90.7154,90.6408,90.6574,32372.0
2018-11-06 13:15:00,109.35,109.36,109.27,109.28,42206.0,90.6656,90.6739,90.5993,90.6076,42206.0
2018-11-06 13:20:00,109.27,109.3,109.2,109.28,41220.0,90.5993,90.6242,90.5413,90.6076,41220.0
2018-11-06 13:25:00,109.28,109.28,109.16,109.16,75713.0,90.6076,90.6076,90.5081,90.5081,75713.0
2018-11-06 13:30:00,109.15,109.15,109.04,109.07,83338.0,90.4998,90.4998,90.4086,90.4335,83338.0
2018-11-06 13:35:00,109.07,109.09,108.93,108.94,76335.0,90.4335,90.4501,90.3174,90.3257,76335.0
2018-11-06 13:40:00,108.94,109.08,108.92,109.01,69253.0,90.3257,90.4418,90.3091,90.3837,69253.0
2018-11-06 13:45:00,109.02,109.22,109.02,109.21,89987.0,90.392,90.5579,90.392,90.5496,89987.0
2018-11-06 13:50:00,109.2,109.44,109.2,109.4,47284.0,90.5413,90.7403,90.5413,90.7071,47284.0
2018-11-06 13:55:00,109.4,109.43,109.31,109.32,67734.0,90.7071,90.732,90.6325,90.6408,67734.0
2018-11-06 14:00:00,109.31,109.31,109.08,109.2,94222.0,90.6325,90.6325,90.4418,90.5413,94222.0
2018-11-06 14:05:00,109.21,109.36,109.2,109.34,66338.0,90.5496,90.6739,90.5413,90.6574,66338.0
2018-11-06 14:10:00,109.34,109.42,109.34,109.35,52139.0,90.6574,90.7237,90.6574,90.6656,52139.0
2018-11-06 14:15:00,109.35,109.36,109.24,109.28,58710.0,90.6656,90.6739,90.5744,90.6076,58710.0
2018-11-06 14:20:00,109.3,109.4,109.29,109.35,41135.0,90.6242,90.7071,90.6159,90.6656,41135.0
2018-11-06 14:25:00,109.34,109.34,109.01,109.09,77558.0,90.6574,90.6574,90.3837,90.4501,77558.0
2018-11-06 14:30:00,109.08,109.2,109.02,109.07,96832.0,90.4418,90.5413,90.392,90.4335,96832.0
2018-11-06 14:35:00,109.07,109.14,108.99,109.02,68244.0,90.4335,90.4915,90.3672,90.392,68244.0
2018-11-06 14:40:00,109.01,109.13,109.01,109.05,39424.0,90.3837,90.4832,90.3837,90.4169,39424.0
2018-11-06 14:45:00,109.05,109.21,109.04,109.21,58910.0,90.4169,90.5496,90.4086,90.5496,58910.0
2018-11-06 14:50:00,109.21,109.32,109.21,109.24,65940.0,90.5496,90.6408,90.5496,90.5744,65940.0
2018-11-06 14:55:00,109.24,109.25,109.13,109.14,48801.0,90.5744,90.5827,90.4832,90.4915,48801.0
2018-11-06 15:00:00,109.13,109.25,109.04,109.14,102987.0,90.4832,90.5827,90.4086,90.4915,102987.0
2018-11-06 15:05:00,109.14,109.21,109.1,109.17,61049.0,90.4915,90.5496,90.4584,90.5164,61049.0
2018-11-06 15:10:00,109.17,109.24,109.15,109.2,81560.0,90.5164,90.5744,90.4998,90.5413,81560.0
2018-11-06 15:15:00,109.19,109.27,109.17,109.23,95454.0,90.533,90.5993,90.5164,90.5661,95454.0
2018-11-06 15:20:00,109.23,109.36,109.12,109.29,74740.0,90.5661,90.6739,90.4749,90.6159,74740.0
2018-11-06 15:25:00,109.28,109.29,109.2,109.22,57053.0,90.6076,90.6159,90.5413,90.5579,57053.0
2018-11-06 15:30:00,109.23,109.27,109.18,109.2,81814.0,90.5661,90.5993,90.5247,90.5413,81814.0
2018-11-06 15:35:00,109.2,109.27,109.02,109.11,109064.0,90.5413,90.5993,90.392,90.4667,109064.0
2018-11-06 15:40:00,109.1,109.14,109.0,109.11,160566.0,90.4584,90.4915,90.3754,90.4667,160566.0
2018-11-06 15:45:00,109.11,109.46,109.04,109.44,297916.0,90.4667,90.7568,90.4086,90.7403,297916.0
2018-11-06 15:50:00,109.44,109.55,109.36,109.51,202563.0,90.7403,90.8315,90.6739,90.7983,202563.0
2018-11-06 15:55:00,109.52,109.67,109.38,109.58,490893.0,90.8066,90.931,90.6905,90.8563,490893.0
2018-11-07 09:30:00,110.37,110.76,110.27,110.73,254642.0,91.5114,91.8347,91.4284,91.8098,254642.0
2018-11-07 09:35:00,110.73,111.15,110.69,111.11,221818.0,91.8098,92.1581,91.7767,92.1249,221818.0
2018-11-07 09:40:00,111.12,111.28,110.86,111.03,242615.0,92.1332,92.2659,91.9176,92.0586,242615.0
2018-11-07 09:45:00,111.03,111.1,110.7,110.7,170341.0,92.0586,92.1166,91.785,91.785,170341.0
2018-11-07 09:50:00,110.69,110.79,110.31,110.37,180115.0,91.7767,91.8596,91.4616,91.5114,180115.0
2018-11-07 09:55:00,110.37,110.43,110.01,110.04,181361.0,91.5114,91.5611,91.2129,91.2377,181361.0
2018-11-07 10:00:00,110.04,110.07,109.63,109.73,160332.0,91.2377,91.2626,90.8978,90.9807,160332.0
2018-11-07 10:05:00,109.72,109.8,109.35,109.39,200748.0,90.9724,91.0388,90.6656,90.6988,200748.0
2018-11-07 10:10:00,109.39,109.73,109.37,109.7,183378.0,90.6988,90.9807,90.6822,90.9558,183378.0
2018-11-07 10:15:00,109.71,109.74,109.45,109.48,131394.0,90.9641,90.989,90.7486,90.7734,131394.0
2018-11-07 10:20:00,109.48,109.64,109.42,109.56,119633.0,90.7734,90.9061,90.7237,90.8398,119633.0
2018-11-07 10:25:00,109.57,109.85,109.53,109.85,78000.0,90.8481,91.0802,90.8149,91.0802,78000.0
2018-11-07 10:30:00,109.85,109.96,109.84,109.88,110499.0,91.0802,91.1714,91.0719,91.1051,110499.0
2018-11-07 10:35:00,109.88,110.09,109.87,110.05,99854.0,91.1051,91.2792,91.0968,91.246,99854.0
2018-11-07 10:40:00,110.05,110.32,110.04,110.24,121367.0,91.246,91.4699,91.2377,91.4036,121367.0
2018-11-07 10:45:00,110.26,110.27,109.92,109.92,78851.0,91.4202,91.4284,91.1383,91.1383,78851.0
2018-11-07 10:50:00,109.92,110.31,109.91,110.23,109399.0,91.1383,91.4616,91.13,91.3953,109399.0
2018-11-07 10:55:00,110.23,110.27,110.07,110.11,106628.0,91.3953,91.4284,91.2626,91.2958,106628.0
2018-11-07 11:00:00,110.1,110.12,109.86,109.86,100381.0,91.2875,91.3041,91.0885,91.0885,100381.0
2018-11-07 11:05:00,109.87,110.01,109.82,109.86,126214.0,91.0968,91.2129,91.0553,91.0885,126214.0
2018-11-07 11:10:00,109.87,110.08,109.86,110.0,61002.0,91.0968,91.2709,91.0885,91.2046,61002.0
2018-11-07 11:15:00,109.97,110.09,109.95,110.06,66748.0,91.1797,91.2792,91.1631,91.2543,66748.0
2018-11-07 11:20:00,110.06,110.07,109.7,109.7,116135.0,91.2543,91.2626,90.9558,90.9558,116135.0
2018-11-07 11:25:00,109.7,109.73,109.56,109.68,124627.0,90.9558,90.9807,90.8398,90.9393,124627.0
2018-11-07 11:30:00,109.68,109.9,109.67,109.82,81222.0,90.9393,91.1217,90.931,91.0553,81222.0
2018-11-07 11:35:00,109.82,110.04,109.77,110.02,77224.0,91.0553,91.2377,91.0139,91.2212,77224.0
2018-11-07 11:40:00,110.01,110.01,109.78,109.82,82727.0,91.2129,91.2129,91.0222,91.0553,82727.0
2018-11-07 11:45:00,109.82,109.96,109.82,109.94,52441.0,91.0553,91.1714,91.0553,91.1548,52441.0
2018-11-07 11:50:00,109.94,109.97,109.75,109.94,79915.0,91.1548,91.1797,90.9973,91.1548,79915.0
2018-11-07 11:55:00,109.95,110.1,109.93,110.09,107200.0,91.1631,91.2875,91.1465,91.2792,107200.0
2018-11-07 12:00:00,110.09,110.17,110.05,110.14,64985.0,91.2792,91.3455,91.246,91.3207,64985.0
2018-11-07 12:05:00,110.15,110.26,110.14,110.19,56262.0,91.329,91.4202,91.3207,91.3621,56262.0
2018-11-07 12:10:00,110.19,110.42,110.18,110.41,57272.0,91.3621,91.5528,91.3538,91.5445,57272.0
2018-11-07 12:15:00,110.41,110.49,110.38,110.42,69549.0,91.5445,91.6109,91.5197,91.5528,69549.0
2018-11-07 12:20:00,110.44,110.48,110.4,110.45,79189.0,91.5694,91.6026,91.5362,91.5777,79189.0
2018-11-07 12:25:00,110.45,110.48,110.29,110.31,76877.0,91.5777,91.6026,91.445,91.4616,76877.0
2018-11-07 12:30:00,110.32,110.35,110.22,110.3,50517.0,91.4699,91.4948,91.387,91.4533,50517.0
2018-11-07 12:35:00,110.3,110.44,110.19,110.42,185302.0,91.4533,91.5694,91.3621,91.5528,185302.0
2018-11-07 12:40:00,110.42,110.52,110.4,110.51,106574.0,91.5528,91.6357,91.5362,91.6274,106574.0
2018-11-07 12:45:00,110.51,110.58,110.48,110.53,64002.0,91.6274,91.6855,91.6026,91.644,64002.0
2018-11-07 12:50:00,110.53,110.6,110.51,110.58,48727.0,91.644,91.7021,91.6274,91.6855,48727.0
2018-11-07 12:55:00,110.57,110.66,110.55,110.63,46879.0,91.6772,91.7518,91.6606,91.7269,46879.0
2018-11-07 13:00:00,110.62,110.72,110.59,110.62,68667.0,91.7186,91.8016,91.6938,91.7186,68667.0
2018-11-07 13:05:00,110.63,110.79,110.61,110.75,44064.0,91.7269,91.8596,91.7104,91.8264,44064.0
2018-11-07 13:10:00,110.76,110.82,110.73,110.78,70652.0,91.8347,91.8845,91.8098,91.8513,70652.0
2018-11-07 13:15:00,110.78,110.83,110.74,110.79,57024.0,91.8513,91.8928,91.8181,91.8596,57024.0
2018-11-07 13:20:00,110.8,110.82,110.68,110.69,33299.0,91.8679,91.8845,91.7684,91.7767,33299.0
2018-11-07 13:25:00,110.7,110.76,110.63,110.76,64616.0,91.785,91.8347,91.7269,91.8347,64616.0
2018-11-07 13:30:00,110.77,110.8,110.63,110.63,81204.0,91.843,91.8679,91.7269,91.7269,81204.0
2018-11-07 13:35:00,110.63,110.65,110.56,110.6,51088.0,91.7269,91.7435,91.6689,91.7021,51088.0
2018-11-07 13:40:00,110.61,110.62,110.52,110.55,44651.0,91.7104,91.7186,91.6357,91.6606,44651.0
2018-11-07 13:45:00,110.55,110.63,110.5,110.61,64315.0,91.6606,91.7269,91.6191,91.7104,64315.0
2018-11-07 13:50:00,110.6,110.61,110.51,110.53,73052.0,91.7021,91.7104,91.6274,91.644,73052.0
2018-11-07 13:55:00,110.53,110.61,110.49,110.55,90393.0,91.644,91.7104,91.6109,91.6606,90393.0
2018-11-07 14:00:00,110.55,110.72,110.51,110.68,53872.0,91.6606,91.8016,91.6274,91.7684,53872.0
2018-11-07 14:05:00,110.69,110.91,110.69,110.85,86409.0,91.7767,91.9591,91.7767,91.9093,86409.0
2018-11-07 14:10:00,110.84,111.04,110.84,110.97,122962.0,91.9011,92.0669,91.9011,92.0088,122962.0
2018-11-07 14:15:00,110.98,111.03,110.87,110.94,129305.0,92.0171,92.0586,91.9259,91.984,129305.0
2018-11-07 14:20:00,110.95,111.01,110.89,110.96,70242.0,91.9923,92.042,91.9425,92.0005,70242.0
2018-11-07 14:25:00,110.95,111.03,110.93,111.0,88594.0,91.9923,92.0586,91.9757,92.0337,88594.0
2018-11-07 14:30:00,111.0,111.06,110.92,111.05,125202.0,92.0337,92.0835,91.9674,92.0752,125202.0
2018-11-07 14:35:00,111.06,111.29,111.03,111.29,160162.0,92.0835,92.2742,92.0586,92.2742,160162.0
2018-11-07 14:40:00,111.29,111.31,111.05,111.11,133219.0,92.2742,92.2907,92.0752,92.1249,133219.0
2018-11-07 14:45:00,111.1,111.21,111.0,111.06,97880.0,92.1166,92.2078,92.0337,92.0835,97880.0
2018-11-07 14:50:00,111.07,111.12,111.03,111.12,95654.0,92.0918,92.1332,92.0586,92.1332,95654.0
2018-11-07 14:55:00,111.11,111.22,111.08,111.21,55476.0,92.1249,92.2161,92.1,92.2078,55476.0
2018-11-07 15:00:00,111.21,111.31,111.17,111.19,108046.0,92.2078,92.2907,92.1747,92.1912,108046.0
2018-11-07 15:05:00,111.19,111.28,111.19,111.23,97782.0,92.1912,92.2659,92.1912,92.2244,97782.0
2018-11-07 15:10:00,111.22,111.4,111.19,111.37,143517.0,92.2161,92.3654,92.1912,92.3405,143517.0
2018-11-07 15:15:00,111.37,111.4,111.25,111.26,77868.0,92.3405,92.3654,92.241,92.2493,77868.0
2018-11-07 15:20:00,111.26,111.45,111.25,111.44,101941.0,92.2493,92.4068,92.241,92.3985,101941.0
2018-11-07 15:25:00,111.44,111.61,111.44,111.59,144871.0,92.3985,92.5395,92.3985,92.5229,144871.0
2018-11-07 15:30:00,111.59,111.73,111.51,111.71,159251.0,92.5229,92.639,92.4566,92.6224,159251.0
2018-11-07 15:35:00,111.71,111.73,111.55,111.56,279708.0,92.6224,92.639,92.4897,92.498,279708.0
2018-11-07 15:40:00,111.56,111.57,111.39,111.39,271976.0,92.498,92.5063,92.3571,92.3571,271976.0
2018-11-07 15:45:00,111.39,111.51,111.32,111.34,311478.0,92.3571,92.4566,92.299,92.3156,311478.0
2018-11-07 15:50:00,111.35,111.5,111.3,111.46,319815.0,92.3239,92.4483,92.2825,92.4151,319815.0
2018-11-07 15:55:00,111.47,111.53,111.37,111.49,833161.0,92.4234,92.4732,92.3405,92.44,833161.0
2018-11-08 09:30:00,111.01,111.5,111.0,111.48,263042.0,92.042,92.4483,92.0337,92.4317,263042.0
2018-11-08 09:35:00,111.47,111.82,111.31,111.66,146482.0,92.4234,92.7136,92.2907,92.5809,146482.0
2018-11-08 09:40:00,111.66,112.15,111.66,111.93,179473.0,92.5809,92.9872,92.5809,92.8048,179473.0
2018-11-08 09:45:00,111.93,112.04,111.86,111.95,114844.0,92.8048,92.896,92.7468,92.8214,114844.0
2018-11-08 09:50:00,111.97,112.25,111.93,112.03,202918.0,92.838,93.0701,92.8048,92.8877,202918.0
2018-11-08 09:55:00,112.04,112.11,111.94,112.08,137689.0,92.896,92.9541,92.8131,92.9292,137689.0
2018-11-08 10:00:00,112.07,112.07,111.93,112.0,176623.0,92.9209,92.9209,92.8048,92.8628,176623.0
2018-11-08 10:05:00,112.0,112.2,111.99,112.07,133843.0,92.8628,93.0287,92.8546,92.9209,133843.0
2018-11-08 10:10:00,112.08,112.23,111.94,112.01,195070.0,92.9292,93.0535,92.8131,92.8711,195070.0
2018-11-08 10:15:00,112.0,112.26,111.95,112.17,249831.0,92.8628,93.0784,92.8214,93.0038,249831.0
2018-11-08 10:20:00,112.16,112.31,112.1,112.1,143445.0,92.9955,93.1199,92.9458,92.9458,143445.0
2018-11-08 10:25:00,112.1,112.15,111.99,111.99,213715.0,92.9458,92.9872,92.8546,92.8546,213715.0
2018-11-08 10:30:00,112.0,112.2,111.95,112.16,152442.0,92.8628,93.0287,92.8214,92.9955,152442.0
2018-11-08 10:35:00,112.15,112.16,112.01,112.08,107974.0,92.9872,92.9955,92.8711,92.9292,107974.0
2018-11-08 10:40:00,112.08,112.3,112.04,112.25,98601.0,92.9292,93.1116,92.896,93.0701,98601.0
2018-11-08 10:45:00,112.25,112.31,112.18,112.29,146081.0,93.0701,93.1199,93.0121,93.1033,146081.0
2018-11-08 10:50:00,112.29,112.47,112.28,112.3,171753.0,93.1033,93.2525,93.095,93.1116,171753.0
2018-11-08 10:55:00,112.31,112.42,112.22,112.36,84181.0,93.1199,93.2111,93.0453,93.1613,84181.0
2018-11-08 11:00:00,112.37,112.37,112.14,112.28,122844.0,93.1696,93.1696,92.9789,93.095,122844.0
2018-11-08 11:05:00,112.27,112.35,112.24,112.33,90959.0,93.0867,93.153,93.0618,93.1365,90959.0
2018-11-08 11:10:00,112.33,112.34,112.2,112.33,94903.0,93.1365,93.1448,93.0287,93.1365,94903.0
2018-11-08 11:15:00,112.34,112.36,112.23,112.31,69745.0,93.1448,93.1613,93.0535,93.1199,69745.0
2018-11-08 11:20:00,112.32,112.38,112.24,112.28,107021.0,93.1282,93.1779,93.0618,93.095,107021.0
2018-11-08 11:25:00,112.29,112.37,112.25,112.28,95182.0,93.1033,93.1696,93.0701,93.095,95182.0
2018-11-08 11:30:00,112.27,112.44,112.27,112.42,86360.0,93.0867,93.2277,93.0867,93.2111,86360.0
2018-11-08 11:35:00,112.42,112.63,112.4,112.6,128271.0,93.2111,93.3852,93.1945,93.3603,128271.0
2018-11-08 11:40:00,112.61,112.71,112.53,112.67,77089.0,93.3686,93.4515,93.3023,93.4184,77089.0
2018-11-08 11:45:00,112.68,112.72,112.63,112.7,85524.0,93.4267,93.4598,93.3852,93.4432,85524.0
2018-11-08 11:50:00,112.7,112.78,112.68,112.76,124840.0,93.4432,93.5096,93.4267,93.493,124840.0
2018-11-08 11:55:00,112.76,112.84,112.69,112.74,93116.0,93.493,93.5593,93.4349,93.4764,93116.0
2018-11-08 12:00:00,112.76,112.82,112.74,112.75,61191.0,93.493,93.5427,93.4764,93.4847,61191.0
2018-11-08 12:05:00,112.75,112.93,112.73,112.84,60429.0,93.4847,93.6339,93.4681,93.5593,60429.0
2018-11-08 12:10:00,112.82,112.87,112.77,112.84,105103.0,93.5427,93.5842,93.5013,93.5593,105103.0
2018-11-08 12:15:00,112.85,112.86,112.8,112.85,70414.0,93.5676,93.5759,93.5262,93.5676,70414.0
2018-11-08 12:20:00,112.86,112.87,112.8,112.82,72110.0,93.5759,93.5842,93.5262,93.5427,72110.0
2018-11-08 12:25:00,112.83,112.83,112.65,112.67,122907.0,93.551,93.551,93.4018,93.4184,122907.0
2018-11-08 12:30:00,112.67,112.69,112.55,112.59,52835.0,93.4184,93.4349,93.3189,93.352,52835.0
2018-11-08 12:35:00,112.59,112.7,112.52,112.66,44889.0,93.352,93.4432,93.294,93.4101,44889.0
2018-11-08 12:40:00,112.66,112.76,112.65,112.73,102687.0,93.4101,93.493,93.4018,93.4681,102687.0
2018-11-08 12:45:00,112.74,112.79,112.65,112.66,108926.0,93.4764,93.5179,93.4018,93.4101,108926.0
2018-11-08 12:50:00,112.66,112.69,112.57,112.65,62521.0,93.4101,93.4349,93.3355,93.4018,62521.0
2018-11-08 12:55:00,112.66,112.72,112.6,112.71,69987.0,93.4101,93.4598,93.3603,93.4515,69987.0
2018-11-08 13:00:00,112.71,112.82,112.68,112.76,126084.0,93.4515,93.5427,93.4267,93.493,126084.0
2018-11-08 13:05:00,112.77,112.85,112.7,112.72,66384.0,93.5013,93.5676,93.4432,93.4598,66384.0
2018-11-08 13:10:00,112.72,112.73,112.64,112.65,41202.0,93.4598,93.4681,93.3935,93.4018,41202.0
2018-11-08 13:15:00,112.67,112.69,112.44,112.45,51632.0,93.4184,93.4349,93.2277,93.236,51632.0
2018-11-08 13:20:00,112.45,112.49,112.4,112.46,83057.0,93.236,93.2691,93.1945,93.2442,83057.0
2018-11-08 13:25:00,112.46,112.54,112.42,112.43,50671.0,93.2442,93.3106,93.2111,93.2194,50671.0
2018-11-08 13:30:00,112.41,112.5,112.39,112.5,80336.0,93.2028,93.2774,93.1862,93.2774,80336.0
2018-11-08 13:35:00,112.5,112.69,112.5,112.67,73998.0,93.2774,93.4349,93.2774,93.4184,73998.0
2018-11-08 13:40:00,112.68,112.7,112.59,112.69,57691.0,93.4267,93.4432,93.352,93.4349,57691.0
2018-11-08 13:45:00,112.68,112.69,112.54,112.62,114418.0,93.4267,93.4349,93.3106,93.3769,114418.0
2018-11-08 13:50:00,112.63,112.7,112.6,112.7,76269.0,93.3852,93.4432,93.3603,93.4432,76269.0
2018-11-08 13:55:00,112.7,112.7,112.47,112.63,82349.0,93.4432,93.4432,93.2525,93.3852,82349.0
2018-11-08 14:00:00,112.64,112.64,112.11,112.2,253993.0,93.3935,93.3935,92.9541,93.0287,253993.0
2018-11-08 14:05:00,112.2,112.53,112.01,112.46,195989.0,93.0287,93.3023,92.8711,93.2442,195989.0
2018-11-08 14:10:00,112.47,112.61,112.41,112.5,110457.0,93.2525,93.3686,93.2028,93.2774,110457.0
2018-11-08 14:15:00,112.49,112.49,112.25,112.25,103215.0,93.2691,93.2691,93.0701,93.0701,103215.0
2018-11-08 14:20:00,112.27,112.33,112.12,112.12,129674.0,93.0867,93.1365,92.9623,92.9623,129674.0
2018-11-08 14:25:00,112.11,112.17,111.98,112.01,117577.0,92.9541,93.0038,92.8463,92.8711,117577.0
2018-11-08 14:30:00,112.01,112.01,111.87,111.91,147719.0,92.8711,92.8711,92.7551,92.7882,147719.0
2018-11-08 14:35:00,111.92,112.02,111.84,111.86,96049.0,92.7965,92.8794,92.7302,92.7468,96049.0
2018-11-08 14:40:00,111.85,111.88,111.69,111.86,105542.0,92.7385,92.7634,92.6058,92.7468,105542.0
2018-11-08 14:45:00,111.85,112.16,111.83,112.12,131670.0,92.7385,92.9955,92.7219,92.9623,131670.0
2018-11-08 14:50:00,112.12,112.16,111.99,112.03,98263.0,92.9623,92.9955,92.8546,92.8877,98263.0
2018-11-08 14:55:00,112.04,112.12,112.02,112.05,85794.0,92.896,92.9623,92.8794,92.9043,85794.0
2018-11-08 15:00:00,112.06,112.06,111.87,111.9,105614.0,92.9126,92.9126,92.7551,92.7799,105614.0
2018-11-08 15:05:00,111.89,112.15,111.88,112.11,110673.0,92.7716,92.9872,92.7634,92.9541,110673.0
2018-11-08 15:10:00,112.11,112.34,112.06,112.31,141428.0,92.9541,93.1448,92.9126,93.1199,141428.0
2018-11-08 15:15:00,112.29,112.37,112.19,112.3,135869.0,93.1033,93.1696,93.0204,93.1116,135869.0
2018-11-08 15:20:00,112.3,112.35,112.16,112.26,93847.0,93.1116,93.153,92.9955,93.0784,93847.0
2018-11-08 15:25:00,112.25,112.32,112.13,112.13,135391.0,93.0701,93.1282,92.9706,92.9706,135391.0
2018-11-08 15:30:00,112.14,112.18,112.05,112.11,138863.0,92.9789,93.0121,92.9043,92.9541,138863.0
2018-11-08 15:35:00,112.12,112.18,111.95,112.06,135707.0,92.9623,93.0121,92.8214,92.9126,135707.0
2018-11-08 15:40:00,112.06,112.31,112.04,112.29,119339.0,92.9126,93.1199,92.896,93.1033,119339.0
2018-11-08 15:45:00,112.28,112.4,112.22,112.32,204562.0,93.095,93.1945,93.0453,93.1282,204562.0
2018-11-08 15:50:00,112.32,112.36,112.23,112.23,157521.0,93.1282,93.1613,93.0535,93.0535,157521.0
2018-11-08 15:55:00,112.24,112.37,112.06,112.36,562966.0,93.0618,93.1696,92.9126,93.1613,562966.0
2018-11-09 09:30:00,112.23,112.36,111.86,112.0,239359.0,93.0535,93.1613,92.7468,92.8628,239359.0
2018-11-09 09:35:00,112.0,112.24,111.93,111.94,177312.0,92.8628,93.0618,92.8048,92.8131,177312.0
2018-11-09 09:40:00,111.93,111.94,111.58,111.65,168646.0,92.8048,92.8131,92.5146,92.5726,168646.0
2018-11-09 09:45:00,111.68,111.79,111.57,111.58,110026.0,92.5975,92.6887,92.5063,92.5146,110026.0
2018-11-09 09:50:00,111.58,111.59,111.24,111.26,210370.0,92.5146,92.5229,92.2327,92.2493,210370.0
2018-11-09 09:55:00,111.27,111.52,111.22,111.45,138323.0,92.2576,92.4649,92.2161,92.4068,138323.0
2018-11-09 10:00:00,111.45,111.53,111.35,111.48,109834.0,92.4068,92.4732,92.3239,92.4317,109834.0
2018-11-09 10:05:00,111.48,111.63,111.35,111.4,101712.0,92.4317,92.5561,92.3239,92.3654,101712.0
2018-11-09 10:10:00,111.36,111.57,111.35,111.49,131737.0,92.3322,92.5063,92.3239,92.44,131737.0
2018-11-09 10:15:00,111.49,111.57,111.32,111.32,103700.0,92.44,92.5063,92.299,92.299,103700.0
2018-11-09 10:20:00,111.33,111.43,111.18,111.42,127100.0,92.3073,92.3902,92.183,92.3819,127100.0
2018-11-09 10:25:00,111.41,111.61,111.4,111.61,84461.0,92.3737,92.5395,92.3654,92.5395,84461.0
2018-11-09 10:30:00,111.61,111.64,111.48,111.63,74199.0,92.5395,92.5644,92.4317,92.5561,74199.0
2018-11-09 10:35:00,111.63,111.74,111.6,111.69,79824.0,92.5561,92.6473,92.5312,92.6058,79824.0
2018-11-09 10:40:00,111.69,111.84,111.68,111.8,61726.0,92.6058,92.7302,92.5975,92.697,61726.0
2018-11-09 10:45:00,111.81,111.91,111.73,111.75,83714.0,92.7053,92.7882,92.639,92.6556,83714.0
2018-11-09 10:50:00,111.75,111.77,111.65,111.72,85757.0,92.6556,92.6721,92.5726,92.6307,85757.0
2018-11-09 10:55:00,111.72,111.72,111.52,111.69,99415.0,92.6307,92.6307,92.4649,92.6058,99415.0
2018-11-09 11:00:00,111.69,111.82,111.51,111.52,106562.0,92.6058,92.7136,92.4566,92.4649,106562.0
2018-11-09 11:05:00,111.52,111.59,111.41,111.58,107286.0,92.4649,92.5229,92.3737,92.5146,107286.0
2018-11-09 11:10:00,111.57,111.7,111.54,111.68,134032.0,92.5063,92.6141,92.4814,92.5975,134032.0
2018-11-09 11:15:00,111.71,111.79,111.52,111.57,90702.0,92.6224,92.6887,92.4649,92.5063,90702.0
2018-11-09 11:20:00,111.57,111.78,111.57,111.69,82906.0,92.5063,92.6804,92.5063,92.6058,82906.0
2018-11-09 11:25:00,111.69,111.85,111.62,111.76,91236.0,92.6058,92.7385,92.5478,92.6639,91236.0
2018-11-09 11:30:00,111.76,111.82,111.59,111.61,105969.0,92.6639,92.7136,92.5229,92.5395,105969.0
2018-11-09 11:35:00,111.62,111.72,111.58,111.69,97925.0,92.5478,92.6307,92.5146,92.6058,97925.0
2018-11-09 11:40:00,111.69,111.69,111.37,111.4,81673.0,92.6058,92.6058,92.3405,92.3654,81673.0
2018-11-09 11:45:00,111.4,111.44,111.28,111.31,79920.0,92.3654,92.3985,92.2659,92.2907,79920.0
2018-11-09 11:50:00,111.32,111.36,111.26,111.3,60150.0,92.299,92.3322,92.2493,92.2825,60150.0
2018-11-09 11:55:00,111.29,111.31,111.03,111.11,107790.0,92.2742,92.2907,92.0586,92.1249,107790.0
2018-11-09 12:00:00,111.12,111.25,111.06,111.22,80536.0,92.1332,92.241,92.0835,92.2161,80536.0
2018-11-09 12:05:00,111.22,111.29,111.16,111.28,53080.0,92.2161,92.2742,92.1664,92.2659,53080.0
2018-11-09 12:10:00,111.28,111.34,111.12,111.15,48262.0,92.2659,92.3156,92.1332,92.1581,48262.0
2018-11-09 12:15:00,111.15,111.24,111.12,111.24,54728.0,92.1581,92.2327,92.1332,92.2327,54728.0
2018-11-09 12:20:00,111.24,111.31,111.18,111.31,58583.0,92.2327,92.2907,92.183,92.2907,58583.0
2018-11-09 12:25:00,111.32,111.43,111.25,111.25,60329.0,92.299,92.3902,92.241,92.241,60329.0
2018-11-09 12:30:00,111.26,111.39,111.2,111.36,74216.0,92.2493,92.3571,92.1995,92.3322,74216.0
2018-11-09 12:35:00,111.35,111.47,111.35,111.44,51691.0,92.3239,92.4234,92.3239,92.3985,51691.0
2018-11-09 12:40:00,111.45,111.47,111.38,111.44,27274.0,92.4068,92.4234,92.3488,92.3985,27274.0
2018-11-09 12:45:00,111.43,111.47,111.26,111.33,74178.0,92.3902,92.4234,92.2493,92.3073,74178.0
2018-11-09 12:50:00,111.33,111.39,111.28,111.36,49421.0,92.3073,92.3571,92.2659,92.3322,49421.0
2018-11-09 12:55:00,111.35,111.35,111.17,111.2,57376.0,92.3239,92.3239,92.1747,92.1995,57376.0
2018-11-09 13:00:00,111.2,111.2,111.06,111.18,48460.0,92.1995,92.1995,92.0835,92.183,48460.0
2018-11-09 13:05:00,111.17,111.23,111.14,111.2,33785.0,92.1747,92.2244,92.1498,92.1995,33785.0
2018-11-09 13:10:00,111.2,111.28,111.19,111.22,33233.0,92.1995,92.2659,92.1912,92.2161,33233.0
2018-11-09 13:15:00,111.22,111.28,111.17,111.23,32076.0,92.2161,92.2659,92.1747,92.2244,32076.0
2018-11-09 13:20:00,111.23,111.27,111.16,111.2,202573.0,92.2244,92.2576,92.1664,92.1995,202573.0
2018-11-09 13:25:00,111.2,111.26,111.14,111.2,33895.0,92.1995,92.2493,92.1498,92.1995,33895.0
2018-11-09 13:30:00,111.2,111.2,111.03,111.06,68715.0,92.1995,92.1995,92.0586,92.0835,68715.0
2018-11-09 13:35:00,111.06,111.12,111.05,111.08,51310.0,92.0835,92.1332,92.0752,92.1,51310.0
2018-11-09 13:40:00,111.1,111.21,111.03,111.13,54822.0,92.1166,92.2078,92.0586,92.1415,54822.0
2018-11-09 13:45:00,111.14,111.14,111.01,111.03,63854.0,92.1498,92.1498,92.042,92.0586,63854.0
2018-11-09 13:50:00,111.03,111.09,110.97,111.08,71268.0,92.0586,92.1083,92.0088,92.1,71268.0
2018-11-09 13:55:00,111.08,111.25,111.07,111.12,67325.0,92.1,92.241,92.0918,92.1332,67325.0
2018-11-09 14:00:00,111.12,111.26,111.1,111.24,49087.0,92.1332,92.2493,92.1166,92.2327,49087.0
2018-11-09 14:05:00,111.23,111.27,111.0,111.01,79996.0,92.2244,92.2576,92.0337,92.042,79996.0
2018-11-09 14:10:00,111.01,111.01,110.91,110.94,81368.0,92.042,92.042,91.9591,91.984,81368.0
2018-11-09 14:15:00,110.94,111.06,110.92,110.96,100800.0,91.984,92.0835,91.9674,92.0005,100800.0
2018-11-09 14:20:00,110.95,110.97,110.83,110.93,84045.0,91.9923,92.0088,91.8928,91.9757,84045.0
2018-11-09 14:25:00,110.95,111.01,110.93,110.94,74356.0,91.9923,92.042,91.9757,91.984,74356.0
2018-11-09 14:30:00,110.94,111.17,110.94,111.16,65267.0,91.984,92.1747,91.984,92.1664,65267.0
2018-11-09 14:35:00,111.17,111.37,111.15,111.34,115301.0,92.1747,92.3405,92.1581,92.3156,115301.0
2018-11-09 14:40:00,111.35,111.48,111.29,111.33,94583.0,92.3239,92.4317,92.2742,92.3073,94583.0
2018-11-09 14:45:00,111.31,111.36,111.16,111.18,94514.0,92.2907,92.3322,92.1664,92.183,94514.0
2018-11-09 14:50:00,111.19,111.47,111.19,111.42,88128.0,92.1912,92.4234,92.1912,92.3819,88128.0
2018-11-09 14:55:00,111.42,111.58,111.18,111.21,168168.0,92.3819,92.5146,92.183,92.2078,168168.0
2018-11-09 15:00:00,111.23,111.29,111.13,111.25,66214.0,92.2244,92.2742,92.1415,92.241,66214.0
2018-11-09 15:05:00,111.25,111.27,111.13,111.23,92020.0,92.241,92.2576,92.1415,92.2244,92020.0
2018-11-09 15:10:00,111.24,111.37,111.16,111.32,86008.0,92.2327,92.3405,92.1664,92.299,86008.0
2018-11-09 15:15:00,111.32,111.42,111.21,111.34,94472.0,92.299,92.3819,92.2078,92.3156,94472.0
2018-11-09 15:20:00,111.35,111.5,111.22,111.44,142773.0,92.3239,92.4483,92.2161,92.3985,142773.0
2018-11-09 15:25:00,111.44,111.46,111.31,111.34,85946.0,92.3985,92.4151,92.2907,92.3156,85946.0
2018-11-09 15:30:00,111.35,111.47,111.32,111.34,151984.0,92.3239,92.4234,92.299,92.3156,151984.0
2018-11-09 15:35:00,111.33,111.42,111.24,111.29,182365.0,92.3073,92.3819,92.2327,92.2742,182365.0
2018-11-09 15:40:00,111.28,111.62,111.28,111.59,191482.0,92.2659,92.5478,92.2659,92.5229,191482.0
2018-11-09 15:45:00,111.59,111.67,111.35,111.39,282958.0,92.5229,92.5892,92.3239,92.3571,282958.0
2018-11-09 15:50:00,111.38,111.45,111.33,111.43,170217.0,92.3488,92.4068,92.3073,92.3902,170217.0
2018-11-09 15:55:00,111.43,111.49,111.23,111.25,410678.0,92.3902,92.44,92.2244,92.241,410678.0
2018-11-12 09:30:00,111.42,111.94,111.2,111.22,293820.0,92.3819,92.8131,92.1995,92.2161,293820.0
2018-11-12 09:35:00,111.28,111.4,110.73,110.79,214794.0,92.2659,92.3654,91.8098,91.8596,214794.0
2018-11-12 09:40:00,110.8,110.84,110.0,110.17,239317.0,91.8679,91.9011,91.2046,91.3455,239317.0
2018-11-12 09:45:00,110.16,110.34,109.87,110.21,184980.0,91.3372,91.4865,91.0968,91.3787,184980.0
2018-11-12 09:50:00,110.21,110.22,110.03,110.07,119204.0,91.3787,91.387,91.2295,91.2626,119204.0
2018-11-12 09:55:00,110.08,110.37,110.06,110.25,113246.0,91.2709,91.5114,91.2543,91.4119,113246.0
2018-11-12 10:00:00,110.25,110.33,110.14,110.18,110494.0,91.4119,91.4782,91.3207,91.3538,110494.0
2018-11-12 10:05:00,110.18,110.34,110.06,110.13,104072.0,91.3538,91.4865,91.2543,91.3124,104072.0
2018-11-12 10:10:00,110.1,110.13,109.93,109.93,88586.0,91.2875,91.3124,91.1465,91.1465,88586.0
2018-11-12 10:15:00,109.94,109.96,109.77,109.89,92983.0,91.1548,91.1714,91.0139,91.1134,92983.0
2018-11-12 10:20:00,109.89,110.06,109.82,109.89,102828.0,91.1134,91.2543,91.0553,91.1134,102828.0
2018-11-12 10:25:00,109.89,110.04,109.82,109.92,97482.0,91.1134,91.2377,91.0553,91.1383,97482.0
2018-11-12 10:30:00,109.92,110.03,109.82,109.96,83423.0,91.1383,91.2295,91.0553,91.1714,83423.0
2018-11-12 10:35:00,109.99,110.15,109.92,109.93,104985.0,91.1963,91.329,91.1383,91.1465,104985.0
2018-11-12 10:40:00,109.92,109.97,109.78,109.95,80944.0,91.1383,91.1797,91.0222,91.1631,80944.0
2018-11-12 10:45:00,109.95,109.95,109.65,109.67,180768.0,91.1631,91.1631,90.9144,90.931,180768.0
2018-11-12 10:50:00,109.66,109.69,109.55,109.61,84744.0,90.9227,90.9476,90.8315,90.8812,84744.0
2018-11-12 10:55:00,109.61,109.69,109.52,109.64,86488.0,90.8812,90.9476,90.8066,90.9061,86488.0
2018-11-12 11:00:00,109.65,109.66,109.47,109.48,108992.0,90.9144,90.9227,90.7651,90.7734,108992.0
2018-11-12 11:05:00,109.48,109.64,109.43,109.55,190295.0,90.7734,90.9061,90.732,90.8315,190295.0
2018-11-12 11:10:00,109.54,109.62,109.26,109.28,128615.0,90.8232,90.8895,90.591,90.6076,128615.0
2018-11-12 11:15:00,109.26,109.29,108.98,109.1,252097.0,90.591,90.6159,90.3589,90.4584,252097.0
2018-11-12 11:20:00,109.1,109.29,109.05,109.12,121371.0,90.4584,90.6159,90.4169,90.4749,121371.0
2018-11-12 11:25:00,109.11,109.17,108.9,108.9,87457.0,90.4667,90.5164,90.2925,90.2925,87457.0
2018-11-12 11:30:00,108.91,109.1,108.9,109.06,140068.0,90.3008,90.4584,90.2925,90.4252,140068.0
2018-11-12 11:35:00,109.08,109.25,109.04,109.1,83718.0,90.4418,90.5827,90.4086,90.4584,83718.0
2018-11-12 11:40:00,109.08,109.27,109.04,109.18,82190.0,90.4418,90.5993,90.4086,90.5247,82190.0
2018-11-12 11:45:00,109.15,109.35,109.15,109.32,105575.0,90.4998,90.6656,90.4998,90.6408,105575.0
2018-11-12 11:50:00,109.32,109.4,109.08,109.36,77614.0,90.6408,90.7071,90.4418,90.6739,77614.0
2018-11-12 11:55:00,109.36,109.51,109.35,109.45,90813.0,90.6739,90.7983,90.6656,90.7486,90813.0
2018-11-12 12:00:00,109.45,109.56,109.35,109.47,60259.0,90.7486,90.8398,90.6656,90.7651,60259.0
2018-11-12 12:05:00,109.47,109.65,109.47,109.55,77581.0,90.7651,90.9144,90.7651,90.8315,77581.0
2018-11-12 12:10:00,109.56,109.59,109.38,109.39,49065.0,90.8398,90.8646,90.6905,90.6988,49065.0
2018-11-12 12:15:00,109.38,109.46,109.35,109.39,69059.0,90.6905,90.7568,90.6656,90.6988,69059.0
2018-11-12 12:20:00,109.39,109.41,109.26,109.35,58280.0,90.6988,90.7154,90.591,90.6656,58280.0
2018-11-12 12:25:00,109.34,109.41,109.3,109.37,42459.0,90.6574,90.7154,90.6242,90.6822,42459.0
2018-11-12 12:30:00,109.37,109.46,109.27,109.33,48458.0,90.6822,90.7568,90.5993,90.6491,48458.0
2018-11-12 12:35:00,109.34,109.49,109.31,109.4,55861.0,90.6574,90.7817,90.6325,90.7071,55861.0
2018-11-12 12:40:00,109.4,109.54,109.36,109.5,66078.0,90.7071,90.8232,90.6739,90.79,66078.0
2018-11-12 12:45:00,109.5,109.52,109.4,109.48,43382.0,90.79,90.8066,90.7071,90.7734,43382.0
2018-11-12 12:50:00,109.48,109.52,109.36,109.42,57409.0,90.7734,90.8066,90.6739,90.7237,57409.0
2018-11-12 12:55:00,109.43,109.52,109.34,109.35,56659.0,90.732,90.8066,90.6574,90.6656,56659.0
2018-11-12 13:00:00,109.36,109.42,109.33,109.37,62868.0,90.6739,90.7237,90.6491,90.6822,62868.0
2018-11-12 13:05:00,109.36,109.37,109.27,109.37,62289.0,90.6739,90.6822,90.5993,90.6822,62289.0
2018-11-12 13:10:00,109.37,109.41,109.32,109.33,74264.0,90.6822,90.7154,90.6408,90.6491,74264.0
2018-11-12 13:15:00,109.33,109.5,109.33,109.49,79812.0,90.6491,90.79,90.6491,90.7817,79812.0
2018-11-12 13:20:00,109.49,109.55,109.47,109.5,44455.0,90.7817,90.8315,90.7651,90.79,44455.0
2018-11-12 13:25:00,109.5,109.7,109.5,109.7,62886.0,90.79,90.9558,90.79,90.9558,62886.0
2018-11-12 13:30:00,109.7,109.78,109.64,109.77,65551.0,90.9558,91.0222,90.9061,91.0139,65551.0
2018-11-12 13:35:00,109.77,109.77,109.61,109.63,51548.0,91.0139,91.0139,90.8812,90.8978,51548.0
2018-11-12 13:40:00,109.64,109.68,109.46,109.47,49539.0,90.9061,90.9393,90.7568,90.7651,49539.0
2018-11-12 13:45:00,109.47,109.57,109.36,109.52,55038.0,90.7651,90.8481,90.6739,90.8066,55038.0
2018-11-12 13:50:00,109.52,109.8,109.52,109.71,70019.0,90.8066,91.0388,90.8066,90.9641,70019.0
2018-11-12 13:55:00,109.71,109.73,109.61,109.64,44011.0,90.9641,90.9807,90.8812,90.9061,44011.0
2018-11-12 14:00:00,109.63,109.86,109.62,109.85,67394.0,90.8978,91.0885,90.8895,91.0802,67394.0
2018-11-12 14:05:00,109.86,109.87,109.77,109.77,60305.0,91.0885,91.0968,91.0139,91.0139,60305.0
2018-11-12 14:10:00,109.77,109.97,109.76,109.84,109121.0,91.0139,91.1797,91.0056,91.0719,109121.0
2018-11-12 14:15:00,109.84,110.05,109.84,109.98,163603.0,91.0719,91.246,91.0719,91.188,163603.0
2018-11-12 14:20:00,109.98,110.0,109.77,109.9,72984.0,91.188,91.2046,91.0139,91.1217,72984.0
2018-11-12 14:25:00,109.9,109.9,109.7,109.71,78682.0,91.1217,91.1217,90.9558,90.9641,78682.0
2018-11-12 14:30:00,109.71,109.81,109.68,109.78,56492.0,90.9641,91.047,90.9393,91.0222,56492.0
2018-11-12 14:35:00,109.79,109.82,109.45,109.52,82489.0,91.0305,91.0553,90.7486,90.8066,82489.0
2018-11-12 14:40:00,109.51,109.75,109.51,109.73,68238.0,90.7983,90.9973,90.7983,90.9807,68238.0
2018-11-12 14:45:00,109.72,109.93,109.72,109.8,74266.0,90.9724,91.1465,90.9724,91.0388,74266.0
2018-11-12 14:50:00,109.79,109.8,109.58,109.64,58383.0,91.0305,91.0388,90.8563,90.9061,58383.0
2018-11-12 14:55:00,109.64,109.64,109.46,109.47,75617.0,90.9061,90.9061,90.7568,90.7651,75617.0
2018-11-12 15:00:00,109.48,109.59,109.39,109.43,117542.0,90.7734,90.8646,90.6988,90.732,117542.0
2018-11-12 15:05:00,109.43,109.43,109.23,109.28,109571.0,90.732,90.732,90.5661,90.6076,109571.0
2018-11-12 15:10:00,109.28,109.31,109.04,109.22,178242.0,90.6076,90.6325,90.4086,90.5579,178242.0
2018-11-12 15:15:00,109.22,109.42,109.14,109.41,211418.0,90.5579,90.7237,90.4915,90.7154,211418.0
2018-11-12 15:20:00,109.41,109.61,109.32,109.49,110780.0,90.7154,90.8812,90.6408,90.7817,110780.0
2018-11-12 15:25:00,109.5,109.55,109.44,109.53,92415.0,90.79,90.8315,90.7403,90.8149,92415.0
2018-11-12 15:30:00,109.54,109.54,109.28,109.33,188402.0,90.8232,90.8232,90.6076,90.6491,188402.0
2018-11-12 15:35:00,109.33,109.39,109.24,109.24,134656.0,90.6491,90.6988,90.5744,90.5744,134656.0
2018-11-12 15:40:00,109.25,109.25,108.99,109.05,395103.0,90.5827,90.5827,90.3672,90.4169,395103.0
2018-11-12 15:45:00,109.04,109.16,108.94,108.98,342792.0,90.4086,90.5081,90.3257,90.3589,342792.0
2018-11-12 15:50:00,108.98,108.99,108.6,108.69,379702.0,90.3589,90.3672,90.0438,90.1184,379702.0
2018-11-12 15:55:00,108.69,109.03,108.64,109.01,1038579.0,90.1184,90.4003,90.077,90.3837,1038579.0
2018-11-13 09:30:00,109.1,109.62,109.1,109.4,241501.0,90.4584,90.8895,90.4584,90.7071,241501.0
2018-11-13 09:35:00,109.43,109.52,109.18,109.33,192367.0,90.732,90.8066,90.5247,90.6491,192367.0
2018-11-13 09:40:00,109.33,109.59,109.19,109.55,213495.0,90.6491,90.8646,90.533,90.8315,213495.0
2018-11-13 09:45:00,109.55,109.98,109.48,109.84,192646.0,90.8315,91.188,90.7734,91.0719,192646.0
2018-11-13 09:50:00,109.85,110.02,109.72,109.97,194401.0,91.0802,91.2212,90.9724,91.1797,194401.0
2018-11-13 09:55:00,109.97,110.06,109.74,110.01,140489.0,91.1797,91.2543,90.989,91.2129,140489.0
2018-11-13 10:00:00,110.0,110.05,109.8,109.93,125445.0,91.2046,91.246,91.0388,91.1465,125445.0
2018-11-13 10:05:00,109.93,110.24,109.91,110.16,137312.0,91.1465,91.4036,91.13,91.3372,137312.0
2018-11-13 10:10:00,110.17,110.18,110.02,110.09,80983.0,91.3455,91.3538,91.2212,91.2792,80983.0
2018-11-13 10:15:00,110.09,110.31,110.08,110.21,135488.0,91.2792,91.4616,91.2709,91.3787,135488.0
2018-11-13 10:20:00,110.2,110.22,109.71,109.77,214517.0,91.3704,91.387,90.9641,91.0139,214517.0
2018-11-13 10:25:00,109.77,109.91,109.59,109.67,203338.0,91.0139,91.13,90.8646,90.931,203338.0
2018-11-13 10:30:00,109.67,109.87,109.58,109.84,132852.0,90.931,91.0968,90.8563,91.0719,132852.0
2018-11-13 10:35:00,109.84,109.97,109.71,109.78,115724.0,91.0719,91.1797,90.9641,91.0222,115724.0
2018-11-13 10:40:00,109.77,109.95,109.5,109.73,227049.0,91.0139,91.1631,90.79,90.9807,227049.0
2018-11-13 10:45:00,109.74,109.91,109.71,109.74,116565.0,90.989,91.13,90.9641,90.989,116565.0
2018-11-13 10:50:00,109.74,109.89,109.6,109.67,127035.0,90.989,91.1134,90.8729,90.931,127035.0
2018-11-13 10:55:00,109.68,109.9,109.66,109.81,105396.0,90.9393,91.1217,90.9227,91.047,105396.0
2018-11-13 11:00:00,109.82,110.02,109.77,109.99,343098.0,91.0553,91.2212,91.0139,91.1963,343098.0
2018-11-13 11:05:00,110.0,110.01,109.79,109.82,185567.0,91.2046,91.2129,91.0305,91.0553,185567.0
2018-11-13 11:10:00,109.82,110.0,109.81,109.97,90723.0,91.0553,91.2046,91.047,91.1797,90723.0
2018-11-13 11:15:00,109.97,110.3,109.82,110.27,155774.0,91.1797,91.4533,91.0553,91.4284,155774.0
2018-11-13 11:20:00,110.27,110.44,110.22,110.27,145381.0,91.4284,91.5694,91.387,91.4284,145381.0
2018-11-13 11:25:00,110.27,110.39,110.17,110.19,105322.0,91.4284,91.5279,91.3455,91.3621,105322.0
2018-11-13 11:30:00,110.18,110.26,110.08,110.18,103995.0,91.3538,91.4202,91.2709,91.3538,103995.0
2018-11-13 11:35:00,110.18,110.21,109.97,110.05,115410.0,91.3538,91.3787,91.1797,91.246,115410.0
2018-11-13 11:40:00,110.05,110.2,110.04,110.19,95356.0,91.246,91.3704,91.2377,91.3621,95356.0
2018-11-13 11:45:00,110.2,110.26,110.11,110.25,74232.0,91.3704,91.4202,91.2958,91.4119,74232.0
2018-11-13 11:50:00,110.26,110.36,110.21,110.22,70239.0,91.4202,91.5031,91.3787,91.387,70239.0
2018-11-13 11:55:00,110.22,110.41,110.22,110.38,91603.0,91.387,91.5445,91.387,91.5197,91603.0
2018-11-13 12:00:00,110.39,110.55,110.31,110.47,241077.0,91.5279,91.6606,91.4616,91.5943,241077.0
2018-11-13 12:05:00,110.46,110.49,110.15,110.16,131273.0,91.586,91.6109,91.329,91.3372,131273.0
2018-11-13 12:10:00,110.19,110.43,110.17,110.42,84812.0,91.3621,91.5611,91.3455,91.5528,84812.0
2018-11-13 12:15:00,110.43,110.52,110.33,110.47,85974.0,91.5611,91.6357,91.4782,91.5943,85974.0
2018-11-13 12:20:00,110.47,110.49,110.37,110.46,81101.0,91.5943,91.6109,91.5114,91.586,81101.0
2018-11-13 12:25:00,110.45,110.61,110.45,110.5,83118.0,91.5777,91.7104,91.5777,91.6191,83118.0
2018-11-13 12:30:00,110.52,110.61,110.46,110.53,43261.0,91.6357,91.7104,91.586,91.644,43261.0
2018-11-13 12:35:00,110.53,110.53,110.31,110.32,120517.0,91.644,91.644,91.4616,91.4699,120517.0
2018-11-13 12:40:00,110.33,110.41,110.06,110.14,123758.0,91.4782,91.5445,91.2543,91.3207,123758.0
2018-11-13 12:45:00,110.14,110.14,109.98,110.08,62439.0,91.3207,91.3207,91.188,91.2709,62439.0
2018-11-13 12:50:00,110.08,110.14,109.98,110.08,75405.0,91.2709,91.3207,91.188,91.2709,75405.0
2018-11-13 12:55:00,110.08,110.11,109.98,110.05,82944.0,91.2709,91.2958,91.188,91.246,82944.0
2018-11-13 13:00:00,110.06,110.17,110.05,110.14,37507.0,91.2543,91.3455,91.246,91.3207,37507.0
2018-11-13 13:05:00,110.13,110.17,110.03,110.05,53360.0,91.3124,91.3455,91.2295,91.246,53360.0
2018-11-13 13:10:00,110.05,110.1,109.89,109.95,104605.0,91.246,91.2875,91.1134,91.1631,104605.0
2018-11-13 13:15:00,109.95,109.99,109.84,109.97,66568.0,91.1631,91.1963,91.0719,91.1797,66568.0
2018-11-13 13:20:00,109.98,110.09,109.98,110.06,74129.0,91.188,91.2792,91.188,91.2543,74129.0
2018-11-13 13:25:00,110.05,110.05,109.76,109.88,83922.0,91.246,91.246,91.0056,91.1051,83922.0
2018-11-13 13:30:00,109.86,110.12,109.81,110.05,105265.0,91.0885,91.3041,91.047,91.246,105265.0
2018-11-13 13:35:00,110.06,110.23,110.01,110.22,82839.0,91.2543,91.3953,91.2129,91.387,82839.0
2018-11-13 13:40:00,110.23,110.25,110.15,110.18,61254.0,91.3953,91.4119,91.329,91.3538,61254.0
2018-11-13 13:45:00,110.18,110.22,110.0,110.0,62187.0,91.3538,91.387,91.2046,91.2046,62187.0
2018-11-13 13:50:00,110.0,110.18,109.99,110.12,47525.0,91.2046,91.3538,91.1963,91.3041,47525.0
2018-11-13 13:55:00,110.13,110.2,110.03,110.08,54120.0,91.3124,91.3704,91.2295,91.2709,54120.0
2018-11-13 14:00:00,110.08,110.12,109.84,109.84,70592.0,91.2709,91.3041,91.0719,91.0719,70592.0
2018-11-13 14:05:00,109.84,109.91,109.78,109.85,67838.0,91.0719,91.13,91.0222,91.0802,67838.0
2018-11-13 14:10:00,109.85,109.87,109.67,109.67,81806.0,91.0802,91.0968,90.931,90.931,81806.0
2018-11-13 14:15:00,109.67,109.69,109.47,109.5,81624.0,90.931,90.9476,90.7651,90.79,81624.0
2018-11-13 14:20:00,109.51,109.56,109.29,109.51,142356.0,90.7983,90.8398,90.6159,90.7983,142356.0
2018-11-13 14:25:00,109.52,109.64,109.49,109.64,70554.0,90.8066,90.9061,90.7817,90.9061,70554.0
2018-11-13 14:30:00,109.64,109.79,109.56,109.78,95113.0,90.9061,91.0305,90.8398,91.0222,95113.0
2018-11-13 14:35:00,109.78,109.93,109.78,109.9,74245.0,91.0222,91.1465,91.0222,91.1217,74245.0
2018-11-13 14:40:00,109.9,109.9,109.53,109.57,120274.0,91.1217,91.1217,90.8149,90.8481,120274.0
2018-11-13 14:45:00,109.58,109.73,109.5,109.69,113769.0,90.8563,90.9807,90.79,90.9476,113769.0
2018-11-13 14:50:00,109.68,109.81,109.64,109.79,111518.0,90.9393,91.047,90.9061,91.0305,111518.0
2018-11-13 14:55:00,109.78,109.89,109.6,109.63,116323.0,91.0222,91.1134,90.8729,90.8978,116323.0
2018-11-13 15:00:00,109.64,109.89,109.59,109.84,244018.0,90.9061,91.1134,90.8646,91.0719,244018.0
2018-11-13 15:05:00,109.84,109.85,109.61,109.73,141485.0,91.0719,91.0802,90.8812,90.9807,141485.0
2018-11-13 15:10:00,109.73,109.75,109.55,109.71,243935.0,90.9807,90.9973,90.8315,90.9641,243935.0
2018-11-13 15:15:00,109.73,109.78,109.5,109.66,183258.0,90.9807,91.0222,90.79,90.9227,183258.0
2018-11-13 15:20:00,109.66,109.67,109.43,109.48,185511.0,90.9227,90.931,90.732,90.7734,185511.0
2018-11-13 15:25:00,109.48,109.71,109.47,109.54,175897.0,90.7734,90.9641,90.7651,90.8232,175897.0
2018-11-13 15:30:00,109.53,109.59,109.24,109.4,198269.0,90.8149,90.8646,90.5744,90.7071,198269.0
2018-11-13 15:35:00,109.4,109.91,109.36,109.75,432673.0,90.7071,91.13,90.6739,90.9973,432673.0
2018-11-13 15:40:00,109.74,111.12,109.68,109.82,271235.0,90.989,92.1332,90.9393,91.0553,271235.0
2018-11-13 15:45:00,109.81,109.91,109.73,109.83,304773.0,91.047,91.13,90.9807,91.0636,304773.0
2018-11-13 15:50:00,109.83,109.97,109.83,109.93,220733.0,91.0636,91.1797,91.0636,91.1465,220733.0
2018-11-13 15:55:00,109.93,109.93,109.58,109.59,578432.0,91.1465,91.1465,90.8563,90.8646,578432.0
2018-11-14 09:30:00,110.23,110.71,110.09,110.43,317546.0,91.3953,91.7933,91.2792,91.5611,317546.0
2018-11-14 09:35:00,110.4,110.42,110.06,110.3,143375.0,91.5362,91.5528,91.2543,91.4533,143375.0
2018-11-14 09:40:00,110.3,110.44,110.12,110.36,270645.0,91.4533,91.5694,91.3041,91.5031,270645.0
2018-11-14 09:45:00,110.37,110.46,110.21,110.28,167028.0,91.5114,91.586,91.3787,91.4367,167028.0
2018-11-14 09:50:00,110.29,110.38,110.21,110.26,195166.0,91.445,91.5197,91.3787,91.4202,195166.0
2018-11-14 09:55:00,110.27,110.52,110.2,110.41,242020.0,91.4284,91.6357,91.3704,91.5445,242020.0
2018-11-14 10:00:00,110.41,110.43,110.19,110.22,176248.0,91.5445,91.5611,91.3621,91.387,176248.0
2018-11-14 10:05:00,110.22,110.33,110.15,110.2,143235.0,91.387,91.4782,91.329,91.3704,143235.0
2018-11-14 10:10:00,110.2,110.26,110.02,110.02,158717.0,91.3704,91.4202,91.2212,91.2212,158717.0
2018-11-14 10:15:00,110.02,110.11,109.95,110.0,112233.0,91.2212,91.2958,91.1631,91.2046,112233.0
2018-11-14 10:20:00,110.01,110.1,109.92,109.93,118331.0,91.2129,91.2875,91.1383,91.1465,118331.0
2018-11-14 10:25:00,109.93,109.96,109.79,109.95,109910.0,91.1465,91.1714,91.0305,91.1631,109910.0
2018-11-14 10:30:00,109.95,109.97,109.74,109.76,121468.0,91.1631,91.1797,90.989,91.0056,121468.0
2018-11-14 10:35:00,109.75,109.82,109.71,109.76,111773.0,90.9973,91.0553,90.9641,91.0056,111773.0
2018-11-14 10:40:00,109.74,109.82,109.61,109.63,124216.0,90.989,91.0553,90.8812,90.8978,124216.0
2018-11-14 10:45:00,109.62,109.72,109.46,109.46,123031.0,90.8895,90.9724,90.7568,90.7568,123031.0
2018-11-14 10:50:00,109.46,109.54,109.14,109.34,177804.0,90.7568,90.8232,90.4915,90.6574,177804.0
2018-11-14 10:55:00,109.35,109.42,109.23,109.36,157801.0,90.6656,90.7237,90.5661,90.6739,157801.0
2018-11-14 11:00:00,109.36,109.36,109.05,109.1,124478.0,90.6739,90.6739,90.4169,90.4584,124478.0
2018-11-14 11:05:00,109.1,109.12,109.01,109.05,85432.0,90.4584,90.4749,90.3837,90.4169,85432.0
2018-11-14 11:10:00,109.02,109.12,108.72,108.73,160414.0,90.392,90.4749,90.1433,90.1516,160414.0
2018-11-14 11:15:00,108.73,108.8,108.54,108.58,133226.0,90.1516,90.2096,89.994,90.0272,133226.0
2018-11-14 11:20:00,108.58,108.65,108.42,108.53,136421.0,90.0272,90.0853,89.8946,89.9858,136421.0
2018-11-14 11:25:00,108.54,108.81,108.51,108.74,122969.0,89.994,90.2179,89.9692,90.1599,122969.0
2018-11-14 11:30:00,108.74,108.85,108.67,108.75,116117.0,90.1599,90.2511,90.1018,90.1682,116117.0
2018-11-14 11:35:00,108.74,108.75,108.36,108.45,130911.0,90.1599,90.1682,89.8448,89.9194,130911.0
2018-11-14 11:40:00,108.43,108.44,108.1,108.22,196982.0,89.9028,89.9111,89.6292,89.7287,196982.0
2018-11-14 11:45:00,108.23,108.27,108.13,108.24,78265.0,89.737,89.7702,89.6541,89.7453,78265.0
2018-11-14 11:50:00,108.23,108.52,108.16,108.47,145552.0,89.737,89.9775,89.679,89.936,145552.0
2018-11-14 11:55:00,108.47,108.6,108.4,108.55,90650.0,89.936,90.0438,89.878,90.0023,90650.0
2018-11-14 12:00:00,108.55,108.61,108.43,108.45,130065.0,90.0023,90.0521,89.9028,89.9194,130065.0
2018-11-14 12:05:00,108.45,108.6,108.23,108.23,117498.0,89.9194,90.0438,89.737,89.737,117498.0
2018-11-14 12:10:00,108.21,108.24,107.9,107.97,157307.0,89.7204,89.7453,89.4634,89.5214,157307.0
2018-11-14 12:15:00,107.98,108.04,107.84,107.92,139817.0,89.5297,89.5795,89.4137,89.48,139817.0
2018-11-14 12:20:00,107.93,108.28,107.91,108.22,116156.0,89.4883,89.7785,89.4717,89.7287,116156.0
2018-11-14 12:25:00,108.22,108.22,108.09,108.14,71470.0,89.7287,89.7287,89.6209,89.6624,71470.0
2018-11-14 12:30:00,108.13,108.13,107.83,107.92,110951.0,89.6541,89.6541,89.4054,89.48,110951.0
2018-11-14 12:35:00,107.93,107.93,107.43,107.45,276610.0,89.4883,89.4883,89.0737,89.0903,276610.0
2018-11-14 12:40:00,107.45,107.5,107.2,107.29,200666.0,89.0903,89.1317,88.883,88.9576,200666.0
2018-11-14 12:45:00,107.28,107.49,107.22,107.35,228546.0,88.9493,89.1235,88.8996,89.0074,228546.0
2018-11-14 12:50:00,107.35,107.53,107.21,107.37,213095.0,89.0074,89.1566,88.8913,89.024,213095.0
2018-11-14 12:55:00,107.36,107.46,106.96,107.04,250899.0,89.0157,89.0986,88.684,88.7503,250899.0
2018-11-14 13:00:00,107.03,107.23,106.97,107.08,207594.0,88.7421,88.9079,88.6923,88.7835,207594.0
2018-11-14 13:05:00,107.08,107.27,107.05,107.16,101900.0,88.7835,88.941,88.7586,88.8498,101900.0
2018-11-14 13:10:00,107.15,107.22,106.77,106.97,181256.0,88.8416,88.8996,88.5265,88.6923,181256.0
2018-11-14 13:15:00,106.95,107.2,106.95,107.09,144726.0,88.6757,88.883,88.6757,88.7918,144726.0
2018-11-14 13:20:00,107.11,107.17,106.98,107.0,96724.0,88.8084,88.8581,88.7006,88.7172,96724.0
2018-11-14 13:25:00,107.0,107.09,106.94,107.04,115838.0,88.7172,88.7918,88.6674,88.7503,115838.0
2018-11-14 13:30:00,107.03,107.1,106.9,107.01,157974.0,88.7421,88.8001,88.6343,88.7255,157974.0
2018-11-14 13:35:00,107.01,107.01,106.76,106.8,225286.0,88.7255,88.7255,88.5182,88.5514,225286.0
2018-11-14 13:40:00,106.81,106.81,106.18,106.2,231547.0,88.5596,88.5596,88.0373,88.0539,231547.0
2018-11-14 13:45:00,106.2,106.36,106.12,106.2,253450.0,88.0539,88.1865,87.9875,88.0539,253450.0
2018-11-14 13:50:00,106.2,106.29,106.14,106.2,199129.0,88.0539,88.1285,88.0041,88.0539,199129.0
2018-11-14 13:55:00,106.21,106.38,106.21,106.33,255609.0,88.0622,88.2031,88.0622,88.1617,255609.0
2018-11-14 14:00:00,106.32,106.35,105.98,106.13,238770.0,88.1534,88.1782,87.8715,87.9958,238770.0
2018-11-14 14:05:00,106.14,106.45,106.1,106.38,211077.0,88.0041,88.2612,87.971,88.2031,211077.0
2018-11-14 14:10:00,106.38,106.57,106.36,106.53,180565.0,88.2031,88.3607,88.1865,88.3275,180565.0
2018-11-14 14:15:00,106.53,107.19,106.53,107.02,298539.0,88.3275,88.8747,88.3275,88.7338,298539.0
2018-11-14 14:20:00,107.02,107.43,107.01,107.19,200914.0,88.7338,89.0737,88.7255,88.8747,200914.0
2018-11-14 14:25:00,107.18,107.18,106.83,106.97,141495.0,88.8664,88.8664,88.5762,88.6923,141495.0
2018-11-14 14:30:00,106.97,107.24,106.85,106.94,193512.0,88.6923,88.9162,88.5928,88.6674,193512.0
2018-11-14 14:35:00,106.96,107.26,106.92,106.99,152073.0,88.684,88.9328,88.6509,88.7089,152073.0
2018-11-14 14:40:00,106.99,107.06,106.81,106.89,147308.0,88.7089,88.7669,88.5596,88.626,147308.0
2018-11-14 14:45:00,106.89,107.12,106.81,106.99,137130.0,88.626,88.8167,88.5596,88.7089,137130.0
2018-11-14 14:50:00,106.98,107.45,106.94,107.41,181927.0,88.7006,89.0903,88.6674,89.0571,181927.0
2018-11-14 14:55:00,107.4,107.7,107.4,107.58,207890.0,89.0488,89.2976,89.0488,89.1981,207890.0
2018-11-14 15:00:00,107.59,107.85,107.52,107.73,161273.0,89.2064,89.4219,89.1483,89.3225,161273.0
2018-11-14 15:05:00,107.74,108.02,107.64,107.86,276446.0,89.3307,89.5629,89.2478,89.4302,276446.0
2018-11-14 15:10:00,107.87,107.92,107.69,107.85,159446.0,89.4385,89.48,89.2893,89.4219,159446.0
2018-11-14 15:15:00,107.85,107.98,107.72,107.92,192304.0,89.4219,89.5297,89.3142,89.48,192304.0
2018-11-14 15:20:00,107.93,107.93,107.65,107.73,190971.0,89.4883,89.4883,89.2561,89.3225,190971.0
2018-11-14 15:25:00,107.73,107.78,107.59,107.73,152334.0,89.3225,89.3639,89.2064,89.3225,152334.0
2018-11-14 15:30:00,107.73,107.79,107.48,107.55,309575.0,89.3225,89.3722,89.1152,89.1732,309575.0
2018-11-14 15:35:00,107.55,107.93,107.51,107.9,285057.0,89.1732,89.4883,89.14,89.4634,285057.0
2018-11-14 15:40:00,107.9,107.92,107.68,107.71,312704.0,89.4634,89.48,89.281,89.3059,312704.0
2018-11-14 15:45:00,107.71,107.86,107.61,107.67,307722.0,89.3059,89.4302,89.223,89.2727,307722.0
2018-11-14 15:50:00,107.68,107.68,107.13,107.2,398841.0,89.281,89.281,88.825,88.883,398841.0
2018-11-14 15:55:00,107.2,107.54,107.02,107.36,995635.0,88.883,89.1649,88.7338,89.0157,995635.0
2018-11-15 09:30:00,108.24,108.24,106.81,107.41,546514.0,89.7453,89.7453,88.5596,89.0571,546514.0
2018-11-15 09:35:00,107.42,107.82,107.39,107.69,289448.0,89.0654,89.3971,89.0405,89.2893,289448.0
2018-11-15 09:40:00,107.7,108.05,107.51,108.02,244073.0,89.2976,89.5878,89.14,89.5629,244073.0
2018-11-15 09:45:00,108.02,108.55,107.95,108.51,300120.0,89.5629,90.0023,89.5049,89.9692,300120.0
2018-11-15 09:50:00,108.49,108.57,108.21,108.51,269249.0,89.9526,90.0189,89.7204,89.9692,269249.0
2018-11-15 09:55:00,108.51,108.69,108.27,108.3,297502.0,89.9692,90.1184,89.7702,89.7951,297502.0
2018-11-15 10:00:00,108.31,108.47,108.03,108.05,367586.0,89.8033,89.936,89.5712,89.5878,367586.0
2018-11-15 10:05:00,108.04,108.19,107.63,107.88,310599.0,89.5795,89.7039,89.2395,89.4468,310599.0
2018-11-15 10:10:00,107.85,108.19,107.82,108.19,148925.0,89.4219,89.7039,89.3971,89.7039,148925.0
2018-11-15 10:15:00,108.2,108.21,107.94,108.08,133668.0,89.7121,89.7204,89.4966,89.6126,133668.0
2018-11-15 10:20:00,108.08,108.28,107.95,107.98,320131.0,89.6126,89.7785,89.5049,89.5297,320131.0
2018-11-15 10:25:00,107.98,108.12,107.95,108.06,170215.0,89.5297,89.6458,89.5049,89.5961,170215.0
2018-11-15 10:30:00,108.07,108.12,107.89,107.95,293584.0,89.6044,89.6458,89.4551,89.5049,293584.0
2018-11-15 10:35:00,107.94,107.98,107.67,107.76,250623.0,89.4966,89.5297,89.2727,89.3473,250623.0
2018-11-15 10:40:00,107.75,107.91,107.68,107.74,156025.0,89.339,89.4717,89.281,89.3307,156025.0
2018-11-15 10:45:00,107.75,108.27,107.74,108.19,165507.0,89.339,89.7702,89.3307,89.7039,165507.0
2018-11-15 10:50:00,108.19,108.64,108.18,108.56,171241.0,89.7039,90.077,89.6956,90.0106,171241.0
2018-11-15 10:55:00,108.56,108.72,108.54,108.65,128058.0,90.0106,90.1433,89.994,90.0853,128058.0
2018-11-15 11:00:00,108.68,108.75,108.44,108.73,187940.0,90.1101,90.1682,89.9111,90.1516,187940.0
2018-11-15 11:05:00,108.73,108.93,108.68,108.83,94458.0,90.1516,90.3174,90.1101,90.2345,94458.0
2018-11-15 11:10:00,108.83,108.92,108.66,108.76,140101.0,90.2345,90.3091,90.0935,90.1765,140101.0
2018-11-15 11:15:00,108.77,108.95,108.73,108.81,233777.0,90.1847,90.334,90.1516,90.2179,233777.0
2018-11-15 11:20:00,108.81,108.99,108.78,108.78,276549.0,90.2179,90.3672,90.193,90.193,276549.0
2018-11-15 11:25:00,108.78,108.83,108.44,108.78,284950.0,90.193,90.2345,89.9111,90.193,284950.0
2018-11-15 11:30:00,108.79,108.98,108.67,108.97,155320.0,90.2013,90.3589,90.1018,90.3506,155320.0
2018-11-15 11:35:00,108.98,109.0,108.72,108.75,121245.0,90.3589,90.3754,90.1433,90.1682,121245.0
2018-11-15 11:40:00,108.74,109.15,108.72,108.99,236566.0,90.1599,90.4998,90.1433,90.3672,236566.0
2018-11-15 11:45:00,109.0,109.29,108.99,109.18,172805.0,90.3754,90.6159,90.3672,90.5247,172805.0
2018-11-15 11:50:00,109.18,109.33,109.05,109.27,176929.0,90.5247,90.6491,90.4169,90.5993,176929.0
2018-11-15 11:55:00,109.27,109.3,109.11,109.19,132130.0,90.5993,90.6242,90.4667,90.533,132130.0
2018-11-15 12:00:00,109.19,109.33,109.04,109.23,133301.0,90.533,90.6491,90.4086,90.5661,133301.0
2018-11-15 12:05:00,109.25,109.32,108.87,108.9,199358.0,90.5827,90.6408,90.2677,90.2925,199358.0
2018-11-15 12:10:00,108.91,109.15,108.88,108.97,92813.0,90.3008,90.4998,90.276,90.3506,92813.0
2018-11-15 12:15:00,108.98,109.15,108.89,109.09,87023.0,90.3589,90.4998,90.2842,90.4501,87023.0
2018-11-15 12:20:00,109.11,109.3,109.08,109.28,75729.0,90.4667,90.6242,90.4418,90.6076,75729.0
2018-11-15 12:25:00,109.27,109.28,109.03,109.22,114220.0,90.5993,90.6076,90.4003,90.5579,114220.0
2018-11-15 12:30:00,109.22,109.24,109.03,109.15,88254.0,90.5579,90.5744,90.4003,90.4998,88254.0
2018-11-15 12:35:00,109.13,109.3,108.96,109.28,107528.0,90.4832,90.6242,90.3423,90.6076,107528.0
2018-11-15 12:40:00,109.28,109.28,108.9,108.92,87997.0,90.6076,90.6076,90.2925,90.3091,87997.0
2018-11-15 12:45:00,108.93,109.04,108.87,109.03,69359.0,90.3174,90.4086,90.2677,90.4003,69359.0
2018-11-15 12:50:00,109.04,109.14,108.78,108.8,87301.0,90.4086,90.4915,90.193,90.2096,87301.0
2018-11-15 12:55:00,108.81,108.87,108.71,108.87,100935.0,90.2179,90.2677,90.135,90.2677,100935.0
2018-11-15 13:00:00,108.87,108.92,108.63,108.68,123345.0,90.2677,90.3091,90.0687,90.1101,123345.0
2018-11-15 13:05:00,108.68,108.74,108.5,108.51,93983.0,90.1101,90.1599,89.9609,89.9692,93983.0
2018-11-15 13:10:00,108.51,108.83,108.5,108.8,77015.0,89.9692,90.2345,89.9609,90.2096,77015.0
2018-11-15 13:15:00,108.79,109.17,108.66,109.01,177395.0,90.2013,90.5164,90.0935,90.3837,177395.0
2018-11-15 13:20:00,109.01,109.41,109.0,109.35,277893.0,90.3837,90.7154,90.3754,90.6656,277893.0
2018-11-15 13:25:00,109.35,109.52,109.31,109.52,177503.0,90.6656,90.8066,90.6325,90.8066,177503.0
2018-11-15 13:30:00,109.52,109.65,109.32,109.64,206625.0,90.8066,90.9144,90.6408,90.9061,206625.0
2018-11-15 13:35:00,109.63,109.68,109.44,109.5,111546.0,90.8978,90.9393,90.7403,90.79,111546.0
2018-11-15 13:40:00,109.51,109.59,109.42,109.43,191698.0,90.7983,90.8646,90.7237,90.732,191698.0
2018-11-15 13:45:00,109.43,109.61,109.17,109.19,165813.0,90.732,90.8812,90.5164,90.533,165813.0
2018-11-15 13:50:00,109.19,109.52,109.15,109.46,112446.0,90.533,90.8066,90.4998,90.7568,112446.0
2018-11-15 13:55:00,109.45,109.65,109.36,109.46,157521.0,90.7486,90.9144,90.6739,90.7568,157521.0
2018-11-15 14:00:00,109.47,109.62,109.41,109.42,148215.0,90.7651,90.8895,90.7154,90.7237,148215.0
2018-11-15 14:05:00,109.42,109.7,109.4,109.62,118131.0,90.7237,90.9558,90.7071,90.8895,118131.0
2018-11-15 14:10:00,109.63,109.69,109.54,109.63,113162.0,90.8978,90.9476,90.8232,90.8978,113162.0
2018-11-15 14:15:00,109.65,109.71,109.34,109.51,125559.0,90.9144,90.9641,90.6574,90.7983,125559.0
2018-11-15 14:20:00,109.51,109.68,109.41,109.6,90837.0,90.7983,90.9393,90.7154,90.8729,90837.0
2018-11-15 14:25:00,109.61,109.92,109.58,109.84,174344.0,90.8812,91.1383,90.8563,91.0719,174344.0
2018-11-15 14:30:00,109.84,110.08,109.79,109.99,304621.0,91.0719,91.2709,91.0305,91.1963,304621.0
2018-11-15 14:35:00,109.99,109.99,109.79,109.87,104091.0,91.1963,91.1963,91.0305,91.0968,104091.0
2018-11-15 14:40:00,109.87,109.92,109.79,109.83,111940.0,91.0968,91.1383,91.0305,91.0636,111940.0
2018-11-15 14:45:00,109.83,110.02,109.82,109.89,120055.0,91.0636,91.2212,91.0553,91.1134,120055.0
2018-11-15 14:50:00,109.89,109.93,109.55,109.69,150549.0,91.1134,91.1465,90.8315,90.9476,150549.0
2018-11-15 14:55:00,109.71,109.79,109.56,109.64,114154.0,90.9641,91.0305,90.8398,90.9061,114154.0
2018-11-15 15:00:00,109.64,109.7,109.02,109.27,284145.0,90.9061,90.9558,90.392,90.5993,284145.0
2018-11-15 15:05:00,109.28,109.6,109.28,109.53,198104.0,90.6076,90.8729,90.6076,90.8149,198104.0
2018-11-15 15:10:00,109.54,109.96,109.52,109.94,261473.0,90.8232,91.1714,90.8066,91.1548,261473.0
2018-11-15 15:15:00,109.95,109.99,109.69,109.75,200055.0,91.1631,91.1963,90.9476,90.9973,200055.0
2018-11-15 15:20:00,109.75,109.8,109.47,109.61,244986.0,90.9973,91.0388,90.7651,90.8812,244986.0
2018-11-15 15:25:00,109.6,109.73,109.52,109.54,160874.0,90.8729,90.9807,90.8066,90.8232,160874.0
2018-11-15 15:30:00,109.53,109.86,109.53,109.7,231857.0,90.8149,91.0885,90.8149,90.9558,231857.0
2018-11-15 15:35:00,109.7,109.94,109.69,109.9,199986.0,90.9558,91.1548,90.9476,91.1217,199986.0
2018-11-15 15:40:00,109.9,109.95,109.67,109.75,215279.0,91.1217,91.1631,90.931,90.9973,215279.0
2018-11-15 15:45:00,109.74,109.83,109.51,109.59,281791.0,90.989,91.0636,90.7983,90.8646,281791.0
2018-11-15 15:50:00,109.59,109.8,109.57,109.71,334458.0,90.8646,91.0388,90.8481,90.9641,334458.0
2018-11-15 15:55:00,109.7,110.07,109.61,110.07,763442.0,90.9558,91.2626,90.8812,91.2626,763442.0
2018-11-16 09:30:00,109.45,109.68,109.12,109.14,896340.0,90.7486,90.9393,90.4749,90.4915,896340.0
2018-11-16 09:35:00,109.15,109.22,108.55,109.05,203202.0,90.4998,90.5579,90.0023,90.4169,203202.0
2018-11-16 09:40:00,109.06,109.37,109.01,109.24,139181.0,90.4252,90.6822,90.3837,90.5744,139181.0
2018-11-16 09:45:00,109.24,109.35,109.13,109.33,99166.0,90.5744,90.6656,90.4832,90.6491,99166.0
2018-11-16 09:50:00,109.33,109.46,109.21,109.33,123527.0,90.6491,90.7568,90.5496,90.6491,123527.0
2018-11-16 09:55:00,109.34,109.47,109.17,109.41,110476.0,90.6574,90.7651,90.5164,90.7154,110476.0
2018-11-16 10:00:00,109.39,109.53,109.14,109.43,117662.0,90.6988,90.8149,90.4915,90.732,117662.0
2018-11-16 10:05:00,109.42,109.5,109.29,109.5,126824.0,90.7237,90.79,90.6159,90.79,126824.0
2018-11-16 10:10:00,109.51,109.71,109.41,109.68,100007.0,90.7983,90.9641,90.7154,90.9393,100007.0
2018-11-16 10:15:00,109.69,109.89,109.63,109.79,176090.0,90.9476,91.1134,90.8978,91.0305,176090.0
2018-11-16 10:20:00,109.79,109.87,109.69,109.83,90103.0,91.0305,91.0968,90.9476,91.0636,90103.0
2018-11-16 10:25:00,109.83,110.0,109.83,109.95,124171.0,91.0636,91.2046,91.0636,91.1631,124171.0
2018-11-16 10:30:00,109.96,110.1,109.88,110.03,219521.0,91.1714,91.2875,91.1051,91.2295,219521.0
2018-11-16 10:35:00,110.04,110.28,110.02,110.11,197884.0,91.2377,91.4367,91.2212,91.2958,197884.0
2018-11-16 10:40:00,110.1,110.22,110.05,110.09,106175.0,91.2875,91.387,91.246,91.2792,106175.0
2018-11-16 10:45:00,110.09,110.13,109.92,110.03,78412.0,91.2792,91.3124,91.1383,91.2295,78412.0
2018-11-16 10:50:00,110.03,110.2,109.9,110.19,74841.0,91.2295,91.3704,91.1217,91.3621,74841.0
2018-11-16 10:55:00,110.19,110.32,110.15,110.2,84609.0,91.3621,91.4699,91.329,91.3704,84609.0
2018-11-16 11:00:00,110.19,110.24,109.98,110.05,85513.0,91.3621,91.4036,91.188,91.246,85513.0
2018-11-16 11:05:00,110.06,110.27,110.05,110.24,69775.0,91.2543,91.4284,91.246,91.4036,69775.0
2018-11-16 11:10:00,110.24,110.31,110.06,110.12,93950.0,91.4036,91.4616,91.2543,91.3041,93950.0
2018-11-16 11:15:00,110.12,110.16,110.06,110.06,62301.0,91.3041,91.3372,91.2543,91.2543,62301.0
2018-11-16 11:20:00,110.06,110.06,109.9,110.0,78143.0,91.2543,91.2543,91.1217,91.2046,78143.0
2018-11-16 11:25:00,110.01,110.23,110.0,110.16,159842.0,91.2129,91.3953,91.2046,91.3372,159842.0
2018-11-16 11:30:00,110.17,110.28,110.1,110.24,111421.0,91.3455,91.4367,91.2875,91.4036,111421.0
2018-11-16 11:35:00,110.24,110.42,110.23,110.28,134143.0,91.4036,91.5528,91.3953,91.4367,134143.0
2018-11-16 11:40:00,110.29,110.3,109.98,110.01,123923.0,91.445,91.4533,91.188,91.2129,123923.0
2018-11-16 11:45:00,110.0,110.1,109.96,110.03,101874.0,91.2046,91.2875,91.1714,91.2295,101874.0
2018-11-16 11:50:00,110.04,110.06,109.84,109.92,109848.0,91.2377,91.2543,91.0719,91.1383,109848.0
2018-11-16 11:55:00,109.92,110.21,109.92,110.08,98240.0,91.1383,91.3787,91.1383,91.2709,98240.0
2018-11-16 12:00:00,110.07,110.12,109.81,109.83,90856.0,91.2626,91.3041,91.047,91.0636,90856.0
2018-11-16 12:05:00,109.83,109.96,109.71,109.94,133065.0,91.0636,91.1714,90.9641,91.1548,133065.0
2018-11-16 12:10:00,109.93,109.94,109.74,109.84,59299.0,91.1465,91.1548,90.989,91.0719,59299.0
2018-11-16 12:15:00,109.85,109.86,109.66,109.81,114156.0,91.0802,91.0885,90.9227,91.047,114156.0
2018-11-16 12:20:00,109.82,109.97,109.75,109.95,83578.0,91.0553,91.1797,90.9973,91.1631,83578.0
2018-11-16 12:25:00,109.95,109.99,109.7,109.72,73395.0,91.1631,91.1963,90.9558,90.9724,73395.0
2018-11-16 12:30:00,109.73,110.01,109.7,110.01,93158.0,90.9807,91.2129,90.9558,91.2129,93158.0
2018-11-16 12:35:00,110.0,110.26,109.96,110.11,213113.0,91.2046,91.4202,91.1714,91.2958,213113.0
2018-11-16 12:40:00,110.13,110.32,110.1,110.16,137494.0,91.3124,91.4699,91.2875,91.3372,137494.0
2018-11-16 12:45:00,110.16,110.65,110.16,110.5,229116.0,91.3372,91.7435,91.3372,91.6191,229116.0
2018-11-16 12:50:00,110.5,110.55,110.19,110.2,155218.0,91.6191,91.6606,91.3621,91.3704,155218.0
2018-11-16 12:55:00,110.21,110.28,110.12,110.2,121546.0,91.3787,91.4367,91.3041,91.3704,121546.0
2018-11-16 13:00:00,110.19,110.35,110.14,110.27,123759.0,91.3621,91.4948,91.3207,91.4284,123759.0
2018-11-16 13:05:00,110.26,110.29,109.97,110.14,136981.0,91.4202,91.445,91.1797,91.3207,136981.0
2018-11-16 13:10:00,110.15,110.22,110.08,110.12,104763.0,91.329,91.387,91.2709,91.3041,104763.0
2018-11-16 13:15:00,110.12,110.24,110.09,110.23,106962.0,91.3041,91.4036,91.2792,91.3953,106962.0
2018-11-16 13:20:00,110.23,110.3,110.14,110.28,79801.0,91.3953,91.4533,91.3207,91.4367,79801.0
2018-11-16 13:25:00,110.27,110.36,110.18,110.3,79478.0,91.4284,91.5031,91.3538,91.4533,79478.0
2018-11-16 13:30:00,110.31,110.33,110.18,110.21,83049.0,91.4616,91.4782,91.3538,91.3787,83049.0
2018-11-16 13:35:00,110.2,110.24,110.01,110.04,120839.0,91.3704,91.4036,91.2129,91.2377,120839.0
2018-11-16 13:40:00,110.04,110.08,109.75,110.01,165132.0,91.2377,91.2709,90.9973,91.2129,165132.0
2018-11-16 13:45:00,110.01,110.07,109.91,110.03,49096.0,91.2129,91.2626,91.13,91.2295,49096.0
2018-11-16 13:50:00,110.04,110.15,110.01,110.04,89692.0,91.2377,91.329,91.2129,91.2377,89692.0
2018-11-16 13:55:00,110.07,110.18,110.06,110.15,57877.0,91.2626,91.3538,91.2543,91.329,57877.0
2018-11-16 14:00:00,110.14,110.32,110.14,110.19,97147.0,91.3207,91.4699,91.3207,91.3621,97147.0
2018-11-16 14:05:00,110.2,110.3,110.11,110.15,119944.0,91.3704,91.4533,91.2958,91.329,119944.0
2018-11-16 14:10:00,110.16,110.25,110.07,110.11,105747.0,91.3372,91.4119,91.2626,91.2958,105747.0
2018-11-16 14:15:00,110.12,110.26,110.04,110.24,68504.0,91.3041,91.4202,91.2377,91.4036,68504.0
2018-11-16 14:20:00,110.24,110.31,110.16,110.17,64746.0,91.4036,91.4616,91.3372,91.3455,64746.0
2018-11-16 14:25:00,110.17,110.49,110.12,110.43,128019.0,91.3455,91.6109,91.3041,91.5611,128019.0
2018-11-16 14:30:00,110.44,110.56,110.41,110.45,123668.0,91.5694,91.6689,91.5445,91.5777,123668.0
2018-11-16 14:35:00,110.45,110.48,110.35,110.39,76661.0,91.5777,91.6026,91.4948,91.5279,76661.0
2018-11-16 14:40:00,110.39,110.39,110.14,110.18,93028.0,91.5279,91.5279,91.3207,91.3538,93028.0
2018-11-16 14:45:00,110.17,110.26,110.14,110.22,100798.0,91.3455,91.4202,91.3207,91.387,100798.0
2018-11-16 14:50:00,110.24,110.25,110.08,110.18,76239.0,91.4036,91.4119,91.2709,91.3538,76239.0
2018-11-16 14:55:00,110.18,110.2,110.08,110.1,98418.0,91.3538,91.3704,91.2709,91.2875,98418.0
2018-11-16 15:00:00,110.11,110.23,110.08,110.2,157993.0,91.2958,91.3953,91.2709,91.3704,157993.0
2018-11-16 15:05:00,110.2,110.22,110.13,110.16,89457.0,91.3704,91.387,91.3124,91.3372,89457.0
2018-11-16 15:10:00,110.17,110.33,110.15,110.29,97184.0,91.3455,91.4782,91.329,91.445,97184.0
2018-11-16 15:15:00,110.31,110.38,110.26,110.34,105974.0,91.4616,91.5197,91.4202,91.4865,105974.0
2018-11-16 15:20:00,110.35,110.43,110.26,110.37,138603.0,91.4948,91.5611,91.4202,91.5114,138603.0
2018-11-16 15:25:00,110.37,110.44,110.3,110.34,137010.0,91.5114,91.5694,91.4533,91.4865,137010.0
2018-11-16 15:30:00,110.34,110.35,110.15,110.18,113035.0,91.4865,91.4948,91.329,91.3538,113035.0
2018-11-16 15:35:00,110.18,110.34,110.18,110.33,128172.0,91.3538,91.4865,91.3538,91.4782,128172.0
2018-11-16 15:40:00,110.34,110.38,110.28,110.34,145689.0,91.4865,91.5197,91.4367,91.4865,145689.0
2018-11-16 15:45:00,110.34,110.76,110.11,110.16,227068.0,91.4865,91.8347,91.2958,91.3372,227068.0
2018-11-16 15:50:00,110.16,110.19,110.08,110.1,237327.0,91.3372,91.3621,91.2709,91.2875,237327.0
2018-11-16 15:55:00,110.09,110.1,109.93,110.01,770548.0,91.2792,91.2875,91.1465,91.2129,770548.0
2018-11-19 09:30:00,109.96,110.15,109.63,110.15,359722.0,91.1714,91.329,90.8978,91.329,359722.0
2018-11-19 09:35:00,110.14,110.33,110.09,110.29,322388.0,91.3207,91.4782,91.2792,91.445,322388.0
2018-11-19 09:40:00,110.3,110.48,110.21,110.36,209567.0,91.4533,91.6026,91.3787,91.5031,209567.0
2018-11-19 09:45:00,110.35,110.51,110.02,110.44,191298.0,91.4948,91.6274,91.2212,91.5694,191298.0
2018-11-19 09:50:00,110.43,110.59,110.33,110.43,177514.0,91.5611,91.6938,91.4782,91.5611,177514.0
2018-11-19 09:55:00,110.43,110.69,110.42,110.68,158717.0,91.5611,91.7767,91.5528,91.7684,158717.0
2018-11-19 10:00:00,110.68,110.82,110.59,110.73,234421.0,91.7684,91.8845,91.6938,91.8098,234421.0
2018-11-19 10:05:00,110.73,110.79,110.54,110.63,217083.0,91.8098,91.8596,91.6523,91.7269,217083.0
2018-11-19 10:10:00,110.63,110.85,110.58,110.76,171229.0,91.7269,91.9093,91.6855,91.8347,171229.0
2018-11-19 10:15:00,110.76,110.83,110.66,110.73,151028.0,91.8347,91.8928,91.7518,91.8098,151028.0
2018-11-19 10:20:00,110.74,110.79,110.38,110.53,177631.0,91.8181,91.8596,91.5197,91.644,177631.0
2018-11-19 10:25:00,110.53,110.74,110.5,110.64,131658.0,91.644,91.8181,91.6191,91.7352,131658.0
2018-11-19 10:30:00,110.65,110.71,110.38,110.53,148803.0,91.7435,91.7933,91.5197,91.644,148803.0
2018-11-19 10:35:00,110.53,110.8,110.51,110.78,137718.0,91.644,91.8679,91.6274,91.8513,137718.0
2018-11-19 10:40:00,110.77,111.01,110.76,110.99,157600.0,91.843,92.042,91.8347,92.0254,157600.0
2018-11-19 10:45:00,110.99,111.2,110.99,111.1,109677.0,92.0254,92.1995,92.0254,92.1166,109677.0
2018-11-19 10:50:00,111.1,111.14,110.93,110.97,173909.0,92.1166,92.1498,91.9757,92.0088,173909.0
2018-11-19 10:55:00,110.98,111.04,110.86,111.02,102220.0,92.0171,92.0669,91.9176,92.0503,102220.0
2018-11-19 11:00:00,111.01,111.06,110.76,110.9,92628.0,92.042,92.0835,91.8347,91.9508,92628.0
2018-11-19 11:05:00,110.89,111.06,110.87,111.05,120334.0,91.9425,92.0835,91.9259,92.0752,120334.0
2018-11-19 11:10:00,111.05,111.05,110.78,110.78,111176.0,92.0752,92.0752,91.8513,91.8513,111176.0
2018-11-19 11:15:00,110.78,111.09,110.71,111.08,125356.0,91.8513,92.1083,91.7933,92.1,125356.0
2018-11-19 11:20:00,111.08,111.13,110.96,111.01,91869.0,92.1,92.1415,92.0005,92.042,91869.0
2018-11-19 11:25:00,111.0,111.02,110.79,110.92,99753.0,92.0337,92.0503,91.8596,91.9674,99753.0
2018-11-19 11:30:00,110.91,110.91,110.66,110.7,106985.0,91.9591,91.9591,91.7518,91.785,106985.0
2018-11-19 11:35:00,110.69,110.73,110.57,110.57,100283.0,91.7767,91.8098,91.6772,91.6772,100283.0
2018-11-19 11:40:00,110.56,110.57,110.37,110.54,99598.0,91.6689,91.6772,91.5114,91.6523,99598.0
2018-11-19 11:45:00,110.54,110.54,110.33,110.33,97754.0,91.6523,91.6523,91.4782,91.4782,97754.0
2018-11-19 11:50:00,110.33,110.37,109.79,109.92,239468.0,91.4782,91.5114,91.0305,91.1383,239468.0
2018-11-19 11:55:00,109.95,110.09,109.9,110.01,120714.0,91.1631,91.2792,91.1217,91.2129,120714.0
2018-11-19 12:00:00,110.01,110.06,109.73,109.78,142197.0,91.2129,91.2543,90.9807,91.0222,142197.0
2018-11-19 12:05:00,109.78,109.88,109.56,109.7,111407.0,91.0222,91.1051,90.8398,90.9558,111407.0
2018-11-19 12:10:00,109.71,110.01,109.7,109.82,157978.0,90.9641,91.2129,90.9558,91.0553,157978.0
2018-11-19 12:15:00,109.82,109.91,109.72,109.87,103443.0,91.0553,91.13,90.9724,91.0968,103443.0
2018-11-19 12:20:00,109.86,109.92,109.8,109.8,80717.0,91.0885,91.1383,91.0388,91.0388,80717.0
2018-11-19 12:25:00,109.79,109.89,109.69,109.85,88449.0,91.0305,91.1134,90.9476,91.0802,88449.0
2018-11-19 12:30:00,109.84,109.84,109.52,109.6,57727.0,91.0719,91.0719,90.8066,90.8729,57727.0
2018-11-19 12:35:00,109.59,109.95,109.57,109.95,135484.0,90.8646,91.1631,90.8481,91.1631,135484.0
2018-11-19 12:40:00,109.95,110.09,109.93,110.06,95542.0,91.1631,91.2792,91.1465,91.2543,95542.0
2018-11-19 12:45:00,110.06,110.07,109.9,109.95,45499.0,91.2543,91.2626,91.1217,91.1631,45499.0
2018-11-19 12:50:00,109.96,110.1,109.8,110.06,113101.0,91.1714,91.2875,91.0388,91.2543,113101.0
2018-11-19 12:55:00,110.06,110.18,109.98,110.13,80466.0,91.2543,91.3538,91.188,91.3124,80466.0
2018-11-19 13:00:00,110.14,110.16,109.91,109.97,73579.0,91.3207,91.3372,91.13,91.1797,73579.0
2018-11-19 13:05:00,109.97,110.09,109.69,109.72,72063.0,91.1797,91.2792,90.9476,90.9724,72063.0
2018-11-19 13:10:00,109.72,109.98,109.72,109.95,72901.0,90.9724,91.188,90.9724,91.1631,72901.0
2018-11-19 13:15:00,109.94,109.97,109.68,109.94,86781.0,91.1548,91.1797,90.9393,91.1548,86781.0
2018-11-19 13:20:00,109.93,110.04,109.85,109.91,77561.0,91.1465,91.2377,91.0802,91.13,77561.0
2018-11-19 13:25:00,109.9,109.97,109.83,109.88,68791.0,91.1217,91.1797,91.0636,91.1051,68791.0
2018-11-19 13:30:00,109.89,109.93,109.65,109.8,107081.0,91.1134,91.1465,90.9144,91.0388,107081.0
2018-11-19 13:35:00,109.8,110.2,109.76,110.17,128246.0,91.0388,91.3704,91.0056,91.3455,128246.0
2018-11-19 13:40:00,110.17,110.18,109.95,110.12,123035.0,91.3455,91.3538,91.1631,91.3041,123035.0
2018-11-19 13:45:00,110.12,110.16,109.94,109.98,79051.0,91.3041,91.3372,91.1548,91.188,79051.0
2018-11-19 13:50:00,109.99,110.04,109.86,109.97,82407.0,91.1963,91.2377,91.0885,91.1797,82407.0
2018-11-19 13:55:00,109.97,110.07,109.93,109.94,71884.0,91.1797,91.2626,91.1465,91.1548,71884.0
2018-11-19 14:00:00,109.95,109.96,109.78,109.8,120710.0,91.1631,91.1714,91.0222,91.0388,120710.0
2018-11-19 14:05:00,109.81,109.93,109.73,109.87,94414.0,91.047,91.1465,90.9807,91.0968,94414.0
2018-11-19 14:10:00,109.86,109.88,109.7,109.71,114013.0,91.0885,91.1051,90.9558,90.9641,114013.0
2018-11-19 14:15:00,109.7,109.86,109.62,109.79,88344.0,90.9558,91.0885,90.8895,91.0305,88344.0
2018-11-19 14:20:00,109.79,109.91,109.71,109.9,81037.0,91.0305,91.13,90.9641,91.1217,81037.0
2018-11-19 14:25:00,109.9,110.07,109.88,110.03,88439.0,91.1217,91.2626,91.1051,91.2295,88439.0
2018-11-19 14:30:00,110.02,110.08,109.83,110.05,77400.0,91.2212,91.2709,91.0636,91.246,77400.0
2018-11-19 14:35:00,110.05,110.28,109.92,110.27,94193.0,91.246,91.4367,91.1383,91.4284,94193.0
2018-11-19 14:40:00,110.27,110.32,110.21,110.22,81455.0,91.4284,91.4699,91.3787,91.387,81455.0
2018-11-19 14:45:00,110.21,110.45,110.12,110.39,422302.0,91.3787,91.5777,91.3041,91.5279,422302.0
2018-11-19 14:50:00,110.4,110.58,110.4,110.55,204783.0,91.5362,91.6855,91.5362,91.6606,204783.0
2018-11-19 14:55:00,110.56,110.73,110.46,110.64,171182.0,91.6689,91.8098,91.586,91.7352,171182.0
2018-11-19 15:00:00,110.65,110.7,110.43,110.66,132852.0,91.7435,91.785,91.5611,91.7518,132852.0
2018-11-19 15:05:00,110.65,110.77,110.62,110.71,119352.0,91.7435,91.843,91.7186,91.7933,119352.0
2018-11-19 15:10:00,110.71,111.0,110.69,110.96,251490.0,91.7933,92.0337,91.7767,92.0005,251490.0
2018-11-19 15:15:00,110.95,110.97,110.77,110.86,137336.0,91.9923,92.0088,91.843,91.9176,137336.0
2018-11-19 15:20:00,110.87,111.1,110.87,111.08,125667.0,91.9259,92.1166,91.9259,92.1,125667.0
2018-11-19 15:25:00,111.08,111.12,110.73,110.8,190937.0,92.1,92.1332,91.8098,91.8679,190937.0
2018-11-19 15:30:00,110.8,110.87,110.53,110.54,195898.0,91.8679,91.9259,91.644,91.6523,195898.0
2018-11-19 15:35:00,110.55,110.64,110.46,110.56,170485.0,91.6606,91.7352,91.586,91.6689,170485.0
2018-11-19 15:40:00,110.55,110.55,110.3,110.43,188720.0,91.6606,91.6606,91.4533,91.5611,188720.0
2018-11-19 15:45:00,110.42,110.54,110.34,110.45,297275.0,91.5528,91.6523,91.4865,91.5777,297275.0
2018-11-19 15:50:00,110.45,110.62,110.4,110.57,241254.0,91.5777,91.7186,91.5362,91.6772,241254.0
2018-11-19 15:55:00,110.56,110.9,110.55,110.84,527613.0,91.6689,91.9508,91.6606,91.9011,527613.0
2018-11-20 09:30:00,109.78,110.49,109.64,109.75,526847.0,91.0222,91.6109,90.9061,90.9973,526847.0
2018-11-20 09:35:00,109.77,110.11,109.42,109.71,277697.0,91.0139,91.2958,90.7237,90.9641,277697.0
2018-11-20 09:40:00,109.73,109.97,109.51,109.6,205127.0,90.9807,91.1797,90.7983,90.8729,205127.0
2018-11-20 09:45:00,109.59,109.6,108.86,108.87,285910.0,90.8646,90.8729,90.2594,90.2677,285910.0
2018-11-20 09:50:00,108.87,108.96,108.4,108.8,339418.0,90.2677,90.3423,89.878,90.2096,339418.0
2018-11-20 09:55:00,108.81,108.82,108.34,108.69,262594.0,90.2179,90.2262,89.8282,90.1184,262594.0
2018-11-20 10:00:00,108.69,108.9,108.51,108.58,277388.0,90.1184,90.2925,89.9692,90.0272,277388.0
2018-11-20 10:05:00,108.57,108.6,108.36,108.42,311940.0,90.0189,90.0438,89.8448,89.8946,311940.0
2018-11-20 10:10:00,108.43,108.43,108.16,108.17,259218.0,89.9028,89.9028,89.679,89.6873,259218.0
2018-11-20 10:15:00,108.17,108.19,107.98,108.18,277889.0,89.6873,89.7039,89.5297,89.6956,277889.0
2018-11-20 10:20:00,108.18,108.41,108.16,108.19,445276.0,89.6956,89.8863,89.679,89.7039,445276.0
2018-11-20 10:25:00,108.19,108.62,108.18,108.6,228739.0,89.7039,90.0604,89.6956,90.0438,228739.0
2018-11-20 10:30:00,108.58,108.66,108.33,108.35,240087.0,90.0272,90.0935,89.8199,89.8365,240087.0
2018-11-20 10:35:00,108.35,108.76,108.33,108.67,249001.0,89.8365,90.1765,89.8199,90.1018,249001.0
2018-11-20 10:40:00,108.67,109.0,108.59,108.96,296786.0,90.1018,90.3754,90.0355,90.3423,296786.0
2018-11-20 10:45:00,108.96,109.0,108.65,108.95,469545.0,90.3423,90.3754,90.0853,90.334,469545.0
2018-11-20 10:50:00,108.96,109.54,108.96,109.43,273836.0,90.3423,90.8232,90.3423,90.732,273836.0
2018-11-20 10:55:00,109.42,109.62,109.23,109.41,265227.0,90.7237,90.8895,90.5661,90.7154,265227.0
2018-11-20 11:00:00,109.41,109.54,109.2,109.2,252999.0,90.7154,90.8232,90.5413,90.5413,252999.0
2018-11-20 11:05:00,109.2,109.54,109.13,109.48,147720.0,90.5413,90.8232,90.4832,90.7734,147720.0
2018-11-20 11:10:00,109.48,109.53,109.29,109.31,139490.0,90.7734,90.8149,90.6159,90.6325,139490.0
2018-11-20 11:15:00,109.31,109.31,109.0,109.17,182144.0,90.6325,90.6325,90.3754,90.5164,182144.0
2018-11-20 11:20:00,109.16,109.35,109.14,109.19,325181.0,90.5081,90.6656,90.4915,90.533,325181.0
2018-11-20 11:25:00,109.2,109.23,108.84,108.85,152244.0,90.5413,90.5661,90.2428,90.2511,152244.0
2018-11-20 11:30:00,108.88,108.9,108.56,108.59,94393.0,90.276,90.2925,90.0106,90.0355,94393.0
2018-11-20 11:35:00,108.58,108.79,108.48,108.76,143075.0,90.0272,90.2013,89.9443,90.1765,143075.0
2018-11-20 11:40:00,108.77,109.08,108.64,108.96,188431.0,90.1847,90.4418,90.077,90.3423,188431.0
2018-11-20 11:45:00,108.97,109.07,108.86,108.97,84537.0,90.3506,90.4335,90.2594,90.3506,84537.0
2018-11-20 11:50:00,108.97,109.05,108.87,108.88,98392.0,90.3506,90.4169,90.2677,90.276,98392.0
2018-11-20 11:55:00,108.87,109.09,108.78,109.08,168331.0,90.2677,90.4501,90.193,90.4418,168331.0
2018-11-20 12:00:00,109.08,109.42,109.01,109.36,150116.0,90.4418,90.7237,90.3837,90.6739,150116.0
2018-11-20 12:05:00,109.38,109.38,109.12,109.12,158292.0,90.6905,90.6905,90.4749,90.4749,158292.0
2018-11-20 12:10:00,109.12,109.18,108.98,109.13,109286.0,90.4749,90.5247,90.3589,90.4832,109286.0
2018-11-20 12:15:00,109.14,109.18,108.95,108.98,96064.0,90.4915,90.5247,90.334,90.3589,96064.0
2018-11-20 12:20:00,108.97,109.02,108.76,108.8,154138.0,90.3506,90.392,90.1765,90.2096,154138.0
2018-11-20 12:25:00,108.8,108.98,108.76,108.77,142099.0,90.2096,90.3589,90.1765,90.1847,142099.0
2018-11-20 12:30:00,108.77,108.91,108.59,108.61,122435.0,90.1847,90.3008,90.0355,90.0521,122435.0
2018-11-20 12:35:00,108.61,108.71,108.51,108.54,85456.0,90.0521,90.135,89.9692,89.994,85456.0
2018-11-20 12:40:00,108.54,108.56,108.4,108.44,106813.0,89.994,90.0106,89.878,89.9111,106813.0
2018-11-20 12:45:00,108.45,108.48,108.25,108.41,72250.0,89.9194,89.9443,89.7536,89.8863,72250.0
2018-11-20 12:50:00,108.4,108.53,108.37,108.43,71315.0,89.878,89.9858,89.8531,89.9028,71315.0
2018-11-20 12:55:00,108.43,108.45,108.25,108.32,95925.0,89.9028,89.9194,89.7536,89.8116,95925.0
2018-11-20 13:00:00,108.32,108.41,108.24,108.26,98531.0,89.8116,89.8863,89.7453,89.7619,98531.0
2018-11-20 13:05:00,108.26,108.47,108.25,108.43,115016.0,89.7619,89.936,89.7536,89.9028,115016.0
2018-11-20 13:10:00,108.43,108.52,108.35,108.5,87966.0,89.9028,89.9775,89.8365,89.9609,87966.0
2018-11-20 13:15:00,108.5,108.55,108.31,108.34,104428.0,89.9609,90.0023,89.8033,89.8282,104428.0
2018-11-20 13:20:00,108.34,108.41,108.22,108.23,94271.0,89.8282,89.8863,89.7287,89.737,94271.0
2018-11-20 13:25:00,108.24,108.38,108.18,108.36,100213.0,89.7453,89.8614,89.6956,89.8448,100213.0
2018-11-20 13:30:00,108.35,108.58,108.31,108.49,96041.0,89.8365,90.0272,89.8033,89.9526,96041.0
2018-11-20 13:35:00,108.5,108.59,108.45,108.51,116452.0,89.9609,90.0355,89.9194,89.9692,116452.0
2018-11-20 13:40:00,108.51,108.85,108.47,108.77,177992.0,89.9692,90.2511,89.936,90.1847,177992.0
2018-11-20 13:45:00,108.76,108.82,108.61,108.68,81327.0,90.1765,90.2262,90.0521,90.1101,81327.0
2018-11-20 13:50:00,108.67,108.72,108.56,108.6,68371.0,90.1018,90.1433,90.0106,90.0438,68371.0
2018-11-20 13:55:00,108.59,108.7,108.52,108.54,64159.0,90.0355,90.1267,89.9775,89.994,64159.0
2018-11-20 14:00:00,108.53,108.56,108.4,108.47,79438.0,89.9858,90.0106,89.878,89.936,79438.0
2018-11-20 14:05:00,108.47,108.51,108.29,108.32,162376.0,89.936,89.9692,89.7868,89.8116,162376.0
2018-11-20 14:10:00,108.31,108.68,108.3,108.64,116922.0,89.8033,90.1101,89.7951,90.077,116922.0
2018-11-20 14:15:00,108.64,108.75,108.55,108.63,74588.0,90.077,90.1682,90.0023,90.0687,74588.0
2018-11-20 14:20:00,108.63,108.67,108.51,108.56,81000.0,90.0687,90.1018,89.9692,90.0106,81000.0
2018-11-20 14:25:00,108.57,108.57,108.42,108.45,81625.0,90.0189,90.0189,89.8946,89.9194,81625.0
2018-11-20 14:30:00,108.46,108.95,108.41,108.9,143915.0,89.9277,90.334,89.8863,90.2925,143915.0
2018-11-20 14:35:00,108.89,108.97,108.71,108.75,95678.0,90.2842,90.3506,90.135,90.1682,95678.0
2018-11-20 14:40:00,108.75,108.77,108.46,108.48,97276.0,90.1682,90.1847,89.9277,89.9443,97276.0
2018-11-20 14:45:00,108.49,108.58,108.38,108.45,78902.0,89.9526,90.0272,89.8614,89.9194,78902.0
2018-11-20 14:50:00,108.45,108.59,108.41,108.42,87583.0,89.9194,90.0355,89.8863,89.8946,87583.0
2018-11-20 14:55:00,108.42,108.57,108.3,108.43,98639.0,89.8946,90.0189,89.7951,89.9028,98639.0
2018-11-20 15:00:00,108.44,108.7,108.23,108.26,144359.0,89.9111,90.1267,89.737,89.7619,144359.0
2018-11-20 15:05:00,108.27,108.45,108.17,108.44,230413.0,89.7702,89.9194,89.6873,89.9111,230413.0
2018-11-20 15:10:00,108.44,108.6,108.3,108.45,191499.0,89.9111,90.0438,89.7951,89.9194,191499.0
2018-11-20 15:15:00,108.45,108.74,108.36,108.7,186514.0,89.9194,90.1599,89.8448,90.1267,186514.0
2018-11-20 15:20:00,108.7,108.85,108.67,108.77,134404.0,90.1267,90.2511,90.1018,90.1847,134404.0
2018-11-20 15:25:00,108.78,108.95,108.61,108.82,174054.0,90.193,90.334,90.0521,90.2262,174054.0
2018-11-20 15:30:00,108.82,108.83,108.62,108.74,121853.0,90.2262,90.2345,90.0604,90.1599,121853.0
2018-11-20 15:35:00,108.73,108.91,108.71,108.87,216749.0,90.1516,90.3008,90.135,90.2677,216749.0
2018-11-20 15:40:00,108.86,108.92,108.61,108.69,192006.0,90.2594,90.3091,90.0521,90.1184,192006.0
2018-11-20 15:45:00,108.68,108.77,108.57,108.63,244657.0,90.1101,90.1847,90.0189,90.0687,244657.0
2018-11-20 15:50:00,108.63,108.72,108.51,108.62,353021.0,90.0687,90.1433,89.9692,90.0604,353021.0
2018-11-20 15:55:00,108.61,108.87,108.45,108.45,890461.0,90.0521,90.2677,89.9194,89.9194,890461.0
2018-11-21 09:30:00,109.03,109.03,108.31,108.35,310717.0,90.4003,90.4003,89.8033,89.8365,310717.0
2018-11-21 09:35:00,108.35,108.48,107.96,108.12,204231.0,89.8365,89.9443,89.5132,89.6458,204231.0
2018-11-21 09:40:00,108.12,108.45,108.02,108.42,151979.0,89.6458,89.9194,89.5629,89.8946,151979.0
2018-11-21 09:45:00,108.44,108.63,108.32,108.63,221901.0,89.9111,90.0687,89.8116,90.0687,221901.0
2018-11-21 09:50:00,108.63,108.71,108.43,108.52,177700.0,90.0687,90.135,89.9028,89.9775,177700.0
2018-11-21 09:55:00,108.53,108.55,108.33,108.48,129428.0,89.9858,90.0023,89.8199,89.9443,129428.0
2018-11-21 10:00:00,108.48,108.8,108.44,108.79,173736.0,89.9443,90.2096,89.9111,90.2013,173736.0
2018-11-21 10:05:00,108.79,108.9,108.68,108.85,141429.0,90.2013,90.2925,90.1101,90.2511,141429.0
2018-11-21 10:10:00,108.85,108.92,108.72,108.85,116576.0,90.2511,90.3091,90.1433,90.2511,116576.0
2018-11-21 10:15:00,108.85,109.06,108.79,109.02,123928.0,90.2511,90.4252,90.2013,90.392,123928.0
2018-11-21 10:20:00,109.01,109.09,108.86,109.04,156245.0,90.3837,90.4501,90.2594,90.4086,156245.0
2018-11-21 10:25:00,109.05,109.35,108.95,109.32,132713.0,90.4169,90.6656,90.334,90.6408,132713.0
2018-11-21 10:30:00,109.31,109.35,109.03,109.16,148338.0,90.6325,90.6656,90.4003,90.5081,148338.0
2018-11-21 10:35:00,109.17,109.57,109.11,109.48,155303.0,90.5164,90.8481,90.4667,90.7734,155303.0
2018-11-21 10:40:00,109.5,109.61,109.21,109.23,114191.0,90.79,90.8812,90.5496,90.5661,114191.0
2018-11-21 10:45:00,109.23,109.24,108.94,109.0,120823.0,90.5661,90.5744,90.3257,90.3754,120823.0
2018-11-21 10:50:00,109.01,109.05,108.8,108.95,137390.0,90.3837,90.4169,90.2096,90.334,137390.0
2018-11-21 10:55:00,108.95,109.07,108.87,108.94,140631.0,90.334,90.4335,90.2677,90.3257,140631.0
2018-11-21 11:00:00,108.93,108.94,108.76,108.8,114219.0,90.3174,90.3257,90.1765,90.2096,114219.0
2018-11-21 11:05:00,108.8,108.92,108.8,108.83,76110.0,90.2096,90.3091,90.2096,90.2345,76110.0
2018-11-21 11:10:00,108.83,109.1,108.83,109.0,125703.0,90.2345,90.4584,90.2345,90.3754,125703.0
2018-11-21 11:15:00,109.01,109.16,108.97,109.13,80850.0,90.3837,90.5081,90.3506,90.4832,80850.0
2018-11-21 11:20:00,109.12,109.2,109.06,109.11,75002.0,90.4749,90.5413,90.4252,90.4667,75002.0
2018-11-21 11:25:00,109.13,109.15,108.92,108.97,98054.0,90.4832,90.4998,90.3091,90.3506,98054.0
2018-11-21 11:30:00,108.97,109.12,108.97,109.05,73504.0,90.3506,90.4749,90.3506,90.4169,73504.0
2018-11-21 11:35:00,109.05,109.08,108.93,108.95,80769.0,90.4169,90.4418,90.3174,90.334,80769.0
2018-11-21 11:40:00,108.95,109.09,108.94,109.04,75667.0,90.334,90.4501,90.3257,90.4086,75667.0
2018-11-21 11:45:00,109.04,109.2,108.96,109.17,73504.0,90.4086,90.5413,90.3423,90.5164,73504.0
2018-11-21 11:50:00,109.17,109.31,109.1,109.31,126259.0,90.5164,90.6325,90.4584,90.6325,126259.0
2018-11-21 11:55:00,109.3,109.44,109.24,109.42,157613.0,90.6242,90.7403,90.5744,90.7237,157613.0
2018-11-21 12:00:00,109.43,109.48,109.35,109.39,81143.0,90.732,90.7734,90.6656,90.6988,81143.0
2018-11-21 12:05:00,109.38,109.38,109.21,109.22,170067.0,90.6905,90.6905,90.5496,90.5579,170067.0
2018-11-21 12:10:00,109.23,109.37,109.22,109.35,66216.0,90.5661,90.6822,90.5579,90.6656,66216.0
2018-11-21 12:15:00,109.35,109.38,109.25,109.26,105086.0,90.6656,90.6905,90.5827,90.591,105086.0
2018-11-21 12:20:00,109.26,109.31,109.15,109.17,66839.0,90.591,90.6325,90.4998,90.5164,66839.0
2018-11-21 12:25:00,109.18,109.23,109.12,109.14,65809.0,90.5247,90.5661,90.4749,90.4915,65809.0
2018-11-21 12:30:00,109.14,109.22,109.09,109.16,107516.0,90.4915,90.5579,90.4501,90.5081,107516.0
2018-11-21 12:35:00,109.17,109.21,109.12,109.17,44712.0,90.5164,90.5496,90.4749,90.5164,44712.0
2018-11-21 12:40:00,109.18,109.26,109.14,109.16,47044.0,90.5247,90.591,90.4915,90.5081,47044.0
2018-11-21 12:45:00,109.16,109.19,109.14,109.16,54652.0,90.5081,90.533,90.4915,90.5081,54652.0
2018-11-21 12:50:00,109.16,109.22,109.13,109.14,39574.0,90.5081,90.5579,90.4832,90.4915,39574.0
2018-11-21 12:55:00,109.14,109.15,109.02,109.06,54481.0,90.4915,90.4998,90.392,90.4252,54481.0
2018-11-21 13:00:00,109.07,109.1,109.03,109.1,53132.0,90.4335,90.4584,90.4003,90.4584,53132.0
2018-11-21 13:05:00,109.1,109.13,109.03,109.05,33759.0,90.4584,90.4832,90.4003,90.4169,33759.0
2018-11-21 13:10:00,109.05,109.11,109.04,109.1,32451.0,90.4169,90.4667,90.4086,90.4584,32451.0
2018-11-21 13:15:00,109.1,109.11,109.0,109.0,48437.0,90.4584,90.4667,90.3754,90.3754,48437.0
2018-11-21 13:20:00,109.01,109.01,108.84,108.92,92639.0,90.3837,90.3837,90.2428,90.3091,92639.0
2018-11-21 13:25:00,108.93,108.98,108.9,108.95,69994.0,90.3174,90.3589,90.2925,90.334,69994.0
2018-11-21 13:30:00,108.94,109.0,108.9,108.94,55682.0,90.3257,90.3754,90.2925,90.3257,55682.0
2018-11-21 13:35:00,108.93,108.95,108.84,108.89,51309.0,90.3174,90.334,90.2428,90.2842,51309.0
2018-11-21 13:40:00,108.9,108.93,108.87,108.9,77075.0,90.2925,90.3174,90.2677,90.2925,77075.0
2018-11-21 13:45:00,108.9,108.91,108.78,108.8,38888.0,90.2925,90.3008,90.193,90.2096,38888.0
2018-11-21 13:50:00,108.81,108.83,108.65,108.66,57146.0,90.2179,90.2345,90.0853,90.0935,57146.0
2018-11-21 13:55:00,108.65,108.66,108.55,108.63,90395.0,90.0853,90.0935,90.0023,90.0687,90395.0
2018-11-21 14:00:00,108.61,108.64,108.53,108.54,65708.0,90.0521,90.077,89.9858,89.994,65708.0
2018-11-21 14:05:00,108.54,108.63,108.51,108.59,64210.0,89.994,90.0687,89.9692,90.0355,64210.0
2018-11-21 14:10:00,108.59,108.72,108.58,108.62,70429.0,90.0355,90.1433,90.0272,90.0604,70429.0
2018-11-21 14:15:00,108.63,108.79,108.6,108.78,59385.0,90.0687,90.2013,90.0438,90.193,59385.0
2018-11-21 14:20:00,108.77,108.78,108.7,108.73,62237.0,90.1847,90.193,90.1267,90.1516,62237.0
2018-11-21 14:25:00,108.73,108.8,108.7,108.76,47251.0,90.1516,90.2096,90.1267,90.1765,47251.0
2018-11-21 14:30:00,108.76,108.79,108.67,108.72,71363.0,90.1765,90.2013,90.1018,90.1433,71363.0
2018-11-21 14:35:00,108.72,108.72,108.64,108.66,60661.0,90.1433,90.1433,90.077,90.0935,60661.0
2018-11-21 14:40:00,108.66,108.74,108.63,108.68,47535.0,90.0935,90.1599,90.0687,90.1101,47535.0
2018-11-21 14:45:00,108.68,108.72,108.62,108.7,51420.0,90.1101,90.1433,90.0604,90.1267,51420.0
2018-11-21 14:50:00,108.7,108.78,108.68,108.7,60278.0,90.1267,90.193,90.1101,90.1267,60278.0
2018-11-21 14:55:00,108.7,108.74,108.64,108.66,47223.0,90.1267,90.1599,90.077,90.0935,47223.0
2018-11-21 15:00:00,108.66,108.7,108.61,108.65,55889.0,90.0935,90.1267,90.0521,90.0853,55889.0
2018-11-21 15:05:00,108.64,108.73,108.53,108.69,82149.0,90.077,90.1516,89.9858,90.1184,82149.0
2018-11-21 15:10:00,108.69,108.7,108.5,108.51,71458.0,90.1184,90.1267,89.9609,89.9692,71458.0
2018-11-21 15:15:00,108.51,108.56,108.4,108.42,83671.0,89.9692,90.0106,89.878,89.8946,83671.0
2018-11-21 15:20:00,108.42,108.46,108.27,108.28,102145.0,89.8946,89.9277,89.7702,89.7785,102145.0
2018-11-21 15:25:00,108.3,108.34,108.19,108.25,131664.0,89.7951,89.8282,89.7039,89.7536,131664.0
2018-11-21 15:30:00,108.26,108.26,108.05,108.08,192340.0,89.7619,89.7619,89.5878,89.6126,192340.0
2018-11-21 15:35:00,108.09,108.19,107.99,108.01,141141.0,89.6209,89.7039,89.538,89.5546,141141.0
2018-11-21 15:40:00,108.0,108.0,107.76,107.76,206981.0,89.5463,89.5463,89.3473,89.3473,206981.0
2018-11-21 15:45:00,107.76,108.04,107.72,107.95,219925.0,89.3473,89.5795,89.3142,89.5049,219925.0
2018-11-21 15:50:00,107.96,108.0,107.67,107.7,233818.0,89.5132,89.5463,89.2727,89.2976,233818.0
2018-11-21 15:55:00,107.7,107.81,107.64,107.65,580879.0,89.2976,89.3888,89.2478,89.2561,580879.0
2018-11-23 09:30:00,106.74,106.85,106.21,106.38,362947.0,88.5016,88.5928,88.0622,88.2031,362947.0
2018-11-23 09:35:00,106.37,106.44,106.21,106.38,273434.0,88.1948,88.2529,88.0622,88.2031,273434.0
2018-11-23 09:40:00,106.38,106.45,106.06,106.38,211490.0,88.2031,88.2612,87.9378,88.2031,211490.0
2018-11-23 09:45:00,106.38,106.71,106.12,106.68,211444.0,88.2031,88.4767,87.9875,88.4519,211444.0
2018-11-23 09:50:00,106.68,106.71,106.35,106.59,171754.0,88.4519,88.4767,88.1782,88.3772,171754.0
2018-11-23 09:55:00,106.59,106.83,106.56,106.75,182978.0,88.3772,88.5762,88.3524,88.5099,182978.0
2018-11-23 10:00:00,106.76,106.94,106.7,106.84,165425.0,88.5182,88.6674,88.4684,88.5845,165425.0
2018-11-23 10:05:00,106.83,106.91,106.67,106.91,98997.0,88.5762,88.6426,88.4436,88.6426,98997.0
2018-11-23 10:10:00,106.91,106.95,106.76,106.83,125181.0,88.6426,88.6757,88.5182,88.5762,125181.0
2018-11-23 10:15:00,106.84,106.91,106.76,106.83,106183.0,88.5845,88.6426,88.5182,88.5762,106183.0
2018-11-23 10:20:00,106.85,106.91,106.58,106.59,79115.0,88.5928,88.6426,88.3689,88.3772,79115.0
2018-11-23 10:25:00,106.59,106.64,106.37,106.48,104379.0,88.3772,88.4187,88.1948,88.286,104379.0
2018-11-23 10:30:00,106.47,106.76,106.45,106.76,102134.0,88.2777,88.5182,88.2612,88.5182,102134.0
2018-11-23 10:35:00,106.76,106.94,106.76,106.82,113071.0,88.5182,88.6674,88.5182,88.5679,113071.0
2018-11-23 10:40:00,106.81,106.84,106.74,106.78,62064.0,88.5596,88.5845,88.5016,88.5348,62064.0
2018-11-23 10:45:00,106.77,106.89,106.72,106.83,69415.0,88.5265,88.626,88.485,88.5762,69415.0
2018-11-23 10:50:00,106.83,106.96,106.8,106.83,91125.0,88.5762,88.684,88.5514,88.5762,91125.0
2018-11-23 10:55:00,106.84,106.85,106.61,106.61,62963.0,88.5845,88.5928,88.3938,88.3938,62963.0
2018-11-23 11:00:00,106.63,106.88,106.63,106.87,92458.0,88.4104,88.6177,88.4104,88.6094,92458.0
2018-11-23 11:05:00,106.88,106.99,106.86,106.93,128087.0,88.6177,88.7089,88.6011,88.6591,128087.0
2018-11-23 11:10:00,106.94,107.06,106.89,107.06,105443.0,88.6674,88.7669,88.626,88.7669,105443.0
2018-11-23 11:15:00,107.05,107.14,106.98,107.03,100325.0,88.7586,88.8333,88.7006,88.7421,100325.0
2018-11-23 11:20:00,107.03,107.11,106.99,107.11,103021.0,88.7421,88.8084,88.7089,88.8084,103021.0
2018-11-23 11:25:00,107.12,107.17,106.98,107.08,100594.0,88.8167,88.8581,88.7006,88.7835,100594.0
2018-11-23 11:30:00,107.08,107.14,106.99,107.14,69961.0,88.7835,88.8333,88.7089,88.8333,69961.0
2018-11-23 11:35:00,107.14,107.23,107.09,107.17,113929.0,88.8333,88.9079,88.7918,88.8581,113929.0
2018-11-23 11:40:00,107.17,107.34,107.17,107.34,69781.0,88.8581,88.9991,88.8581,88.9991,69781.0
2018-11-23 11:45:00,107.34,107.39,107.28,107.32,65383.0,88.9991,89.0405,88.9493,88.9825,65383.0
2018-11-23 11:50:00,107.31,107.38,107.17,107.26,82767.0,88.9742,89.0323,88.8581,88.9328,82767.0
2018-11-23 11:55:00,107.25,107.32,107.01,107.13,116837.0,88.9245,88.9825,88.7255,88.825,116837.0
2018-11-23 12:00:00,107.13,107.19,107.03,107.07,146229.0,88.825,88.8747,88.7421,88.7752,146229.0
2018-11-23 12:05:00,107.07,107.14,107.05,107.07,73930.0,88.7752,88.8333,88.7586,88.7752,73930.0
2018-11-23 12:10:00,107.06,107.11,106.99,107.03,83907.0,88.7669,88.8084,88.7089,88.7421,83907.0
2018-11-23 12:15:00,107.04,107.13,107.0,107.05,61755.0,88.7503,88.825,88.7172,88.7586,61755.0
2018-11-23 12:20:00,107.06,107.11,107.03,107.06,71469.0,88.7669,88.8084,88.7421,88.7669,71469.0
2018-11-23 12:25:00,107.05,107.1,106.95,106.96,69055.0,88.7586,88.8001,88.6757,88.684,69055.0
2018-11-23 12:30:00,106.96,106.98,106.84,106.98,126963.0,88.684,88.7006,88.5845,88.7006,126963.0
2018-11-23 12:35:00,106.97,107.17,106.94,107.11,120491.0,88.6923,88.8581,88.6674,88.8084,120491.0
2018-11-23 12:40:00,107.11,107.14,106.97,106.97,77442.0,88.8084,88.8333,88.6923,88.6923,77442.0
2018-11-23 12:45:00,106.98,107.06,106.8,106.92,140220.0,88.7006,88.7669,88.5514,88.6509,140220.0
2018-11-23 12:50:00,106.91,106.92,106.63,106.7,158825.0,88.6426,88.6509,88.4104,88.4684,158825.0
2018-11-23 12:55:00,106.7,106.73,106.57,106.64,272552.0,88.4684,88.4933,88.3607,88.4187,272552.0
2018-11-26 09:30:00,107.72,108.0,107.45,107.98,353652.0,89.3142,89.5463,89.0903,89.5297,353652.0
2018-11-26 09:35:00,107.97,108.35,107.81,108.24,237848.0,89.5214,89.8365,89.3888,89.7453,237848.0
2018-11-26 09:40:00,108.22,108.3,108.02,108.23,219135.0,89.7287,89.7951,89.5629,89.737,219135.0
2018-11-26 09:45:00,108.23,108.45,108.13,108.33,193628.0,89.737,89.9194,89.6541,89.8199,193628.0
2018-11-26 09:50:00,108.33,108.62,108.31,108.58,133658.0,89.8199,90.0604,89.8033,90.0272,133658.0
2018-11-26 09:55:00,108.56,108.71,108.52,108.69,324082.0,90.0106,90.135,89.9775,90.1184,324082.0
2018-11-26 10:00:00,108.69,108.88,108.62,108.87,301259.0,90.1184,90.276,90.0604,90.2677,301259.0
2018-11-26 10:05:00,108.88,108.99,108.82,108.98,114331.0,90.276,90.3672,90.2262,90.3589,114331.0
2018-11-26 10:10:00,108.98,109.1,108.9,109.05,328819.0,90.3589,90.4584,90.2925,90.4169,328819.0
2018-11-26 10:15:00,109.05,109.25,109.03,109.23,224037.0,90.4169,90.5827,90.4003,90.5661,224037.0
2018-11-26 10:20:00,109.24,109.34,109.15,109.25,113380.0,90.5744,90.6574,90.4998,90.5827,113380.0
2018-11-26 10:25:00,109.25,109.27,109.04,109.22,105311.0,90.5827,90.5993,90.4086,90.5579,105311.0
2018-11-26 10:30:00,109.23,109.46,109.23,109.37,108580.0,90.5661,90.7568,90.5661,90.6822,108580.0
2018-11-26 10:35:00,109.38,109.56,109.17,109.52,207470.0,90.6905,90.8398,90.5164,90.8066,207470.0
2018-11-26 10:40:00,109.52,109.72,109.42,109.71,118055.0,90.8066,90.9724,90.7237,90.9641,118055.0
2018-11-26 10:45:00,109.72,109.83,109.5,109.5,182816.0,90.9724,91.0636,90.79,90.79,182816.0
2018-11-26 10:50:00,109.5,109.87,109.48,109.87,84233.0,90.79,91.0968,90.7734,91.0968,84233.0
2018-11-26 10:55:00,109.87,109.96,109.77,109.93,125713.0,91.0968,91.1714,91.0139,91.1465,125713.0
2018-11-26 11:00:00,109.94,109.98,109.81,109.85,117667.0,91.1548,91.188,91.047,91.0802,117667.0
2018-11-26 11:05:00,109.85,109.86,109.72,109.76,125920.0,91.0802,91.0885,90.9724,91.0056,125920.0
2018-11-26 11:10:00,109.76,109.96,109.64,109.92,102199.0,91.0056,91.1714,90.9061,91.1383,102199.0
2018-11-26 11:15:00,109.93,109.97,109.79,109.88,88169.0,91.1465,91.1797,91.0305,91.1051,88169.0
2018-11-26 11:20:00,109.88,109.93,109.69,109.81,108494.0,91.1051,91.1465,90.9476,91.047,108494.0
2018-11-26 11:25:00,109.8,109.8,109.55,109.57,137911.0,91.0388,91.0388,90.8315,90.8481,137911.0
2018-11-26 11:30:00,109.56,109.56,109.31,109.37,148829.0,90.8398,90.8398,90.6325,90.6822,148829.0
2018-11-26 11:35:00,109.37,109.39,109.17,109.3,151554.0,90.6822,90.6988,90.5164,90.6242,151554.0
2018-11-26 11:40:00,109.29,109.48,109.28,109.43,80364.0,90.6159,90.7734,90.6076,90.732,80364.0
2018-11-26 11:45:00,109.43,109.43,109.27,109.33,67642.0,90.732,90.732,90.5993,90.6491,67642.0
2018-11-26 11:50:00,109.33,109.37,109.23,109.35,60463.0,90.6491,90.6822,90.5661,90.6656,60463.0
2018-11-26 11:55:00,109.35,109.38,109.26,109.34,70452.0,90.6656,90.6905,90.591,90.6574,70452.0
2018-11-26 12:00:00,109.34,109.4,109.26,109.3,53144.0,90.6574,90.7071,90.591,90.6242,53144.0
2018-11-26 12:05:00,109.31,109.42,109.2,109.41,77283.0,90.6325,90.7237,90.5413,90.7154,77283.0
2018-11-26 12:10:00,109.42,109.47,109.27,109.41,102535.0,90.7237,90.7651,90.5993,90.7154,102535.0
2018-11-26 12:15:00,109.41,109.42,109.26,109.26,100286.0,90.7154,90.7237,90.591,90.591,100286.0
2018-11-26 12:20:00,109.26,109.37,109.18,109.35,90865.0,90.591,90.6822,90.5247,90.6656,90865.0
2018-11-26 12:25:00,109.34,109.35,109.25,109.33,41044.0,90.6574,90.6656,90.5827,90.6491,41044.0
2018-11-26 12:30:00,109.33,109.33,109.2,109.2,92952.0,90.6491,90.6491,90.5413,90.5413,92952.0
2018-11-26 12:35:00,109.2,109.2,108.97,109.11,126415.0,90.5413,90.5413,90.3506,90.4667,126415.0
2018-11-26 12:40:00,109.12,109.15,108.93,109.03,70699.0,90.4749,90.4998,90.3174,90.4003,70699.0
2018-11-26 12:45:00,109.03,109.06,108.92,108.95,78221.0,90.4003,90.4252,90.3091,90.334,78221.0
2018-11-26 12:50:00,108.94,109.13,108.94,109.08,72402.0,90.3257,90.4832,90.3257,90.4418,72402.0
2018-11-26 12:55:00,109.08,109.09,108.97,109.05,80620.0,90.4418,90.4501,90.3506,90.4169,80620.0
2018-11-26 13:00:00,109.04,109.08,108.99,109.0,87332.0,90.4086,90.4418,90.3672,90.3754,87332.0
2018-11-26 13:05:00,109.01,109.18,108.96,109.18,63954.0,90.3837,90.5247,90.3423,90.5247,63954.0
2018-11-26 13:10:00,109.18,109.31,109.06,109.12,130049.0,90.5247,90.6325,90.4252,90.4749,130049.0
2018-11-26 13:15:00,109.13,109.13,109.04,109.06,108927.0,90.4832,90.4832,90.4086,90.4252,108927.0
2018-11-26 13:20:00,109.06,109.16,109.04,109.1,79695.0,90.4252,90.5081,90.4086,90.4584,79695.0
2018-11-26 13:25:00,109.1,109.12,108.99,109.02,88378.0,90.4584,90.4749,90.3672,90.392,88378.0
2018-11-26 13:30:00,109.02,109.14,109.01,109.1,59492.0,90.392,90.4915,90.3837,90.4584,59492.0
2018-11-26 13:35:00,109.1,109.1,109.02,109.05,45610.0,90.4584,90.4584,90.392,90.4169,45610.0
2018-11-26 13:40:00,109.05,109.15,109.01,109.12,48307.0,90.4169,90.4998,90.3837,90.4749,48307.0
2018-11-26 13:45:00,109.13,109.34,109.12,109.32,72575.0,90.4832,90.6574,90.4749,90.6408,72575.0
2018-11-26 13:50:00,109.32,109.48,109.3,109.48,64597.0,90.6408,90.7734,90.6242,90.7734,64597.0
2018-11-26 13:55:00,109.48,109.49,109.28,109.35,60293.0,90.7734,90.7817,90.6076,90.6656,60293.0
2018-11-26 14:00:00,109.35,109.38,109.23,109.32,81510.0,90.6656,90.6905,90.5661,90.6408,81510.0
2018-11-26 14:05:00,109.31,109.44,109.25,109.42,64030.0,90.6325,90.7403,90.5827,90.7237,64030.0
2018-11-26 14:10:00,109.41,109.44,109.31,109.39,83588.0,90.7154,90.7403,90.6325,90.6988,83588.0
2018-11-26 14:15:00,109.39,109.47,109.33,109.4,94178.0,90.6988,90.7651,90.6491,90.7071,94178.0
2018-11-26 14:20:00,109.41,109.47,109.4,109.46,47092.0,90.7154,90.7651,90.7071,90.7568,47092.0
2018-11-26 14:25:00,109.46,109.53,109.36,109.36,115700.0,90.7568,90.8149,90.6739,90.6739,115700.0
2018-11-26 14:30:00,109.36,109.56,109.34,109.46,97796.0,90.6739,90.8398,90.6574,90.7568,97796.0
2018-11-26 14:35:00,109.46,109.52,109.42,109.45,51739.0,90.7568,90.8066,90.7237,90.7486,51739.0
2018-11-26 14:40:00,109.45,109.46,109.39,109.39,60453.0,90.7486,90.7568,90.6988,90.6988,60453.0
2018-11-26 14:45:00,109.39,109.44,109.33,109.4,70046.0,90.6988,90.7403,90.6491,90.7071,70046.0
2018-11-26 14:50:00,109.4,109.51,109.39,109.51,64856.0,90.7071,90.7983,90.6988,90.7983,64856.0
2018-11-26 14:55:00,109.52,109.56,109.43,109.56,60547.0,90.8066,90.8398,90.732,90.8398,60547.0
2018-11-26 15:00:00,109.56,109.6,109.43,109.5,121478.0,90.8398,90.8729,90.732,90.79,121478.0
2018-11-26 15:05:00,109.49,109.5,109.37,109.42,80450.0,90.7817,90.79,90.6822,90.7237,80450.0
2018-11-26 15:10:00,109.42,109.55,109.37,109.51,221511.0,90.7237,90.8315,90.6822,90.7983,221511.0
2018-11-26 15:15:00,109.51,109.53,109.44,109.51,104030.0,90.7983,90.8149,90.7403,90.7983,104030.0
2018-11-26 15:20:00,109.52,109.53,109.39,109.39,122475.0,90.8066,90.8149,90.6988,90.6988,122475.0
2018-11-26 15:25:00,109.39,109.48,109.36,109.39,80219.0,90.6988,90.7734,90.6739,90.6988,80219.0
2018-11-26 15:30:00,109.4,109.61,109.33,109.6,128086.0,90.7071,90.8812,90.6491,90.8729,128086.0
2018-11-26 15:35:00,109.61,109.61,109.35,109.36,177598.0,90.8812,90.8812,90.6656,90.6739,177598.0
2018-11-26 15:40:00,109.36,109.43,109.33,109.36,167282.0,90.6739,90.732,90.6491,90.6739,167282.0
2018-11-26 15:45:00,109.36,109.46,109.33,109.34,210897.0,90.6739,90.7568,90.6491,90.6574,210897.0
2018-11-26 15:50:00,109.34,109.47,109.33,109.45,188984.0,90.6574,90.7651,90.6491,90.7486,188984.0
2018-11-26 15:55:00,109.46,109.49,109.19,109.27,489862.0,90.7568,90.7817,90.533,90.5993,489862.0
2018-11-27 09:30:00,108.76,109.21,108.63,109.11,189471.0,90.1765,90.5496,90.0687,90.4667,189471.0
2018-11-27 09:35:00,109.13,109.49,109.13,109.43,178890.0,90.4832,90.7817,90.4832,90.732,178890.0
2018-11-27 09:40:00,109.43,109.5,109.14,109.5,188478.0,90.732,90.79,90.4915,90.79,188478.0
2018-11-27 09:45:00,109.47,109.63,109.36,109.47,159050.0,90.7651,90.8978,90.6739,90.7651,159050.0
2018-11-27 09:50:00,109.48,109.63,109.35,109.63,143932.0,90.7734,90.8978,90.6656,90.8978,143932.0
2018-11-27 09:55:00,109.63,109.67,109.48,109.51,119611.0,90.8978,90.931,90.7734,90.7983,119611.0
2018-11-27 10:00:00,109.51,109.52,109.21,109.31,158951.0,90.7983,90.8066,90.5496,90.6325,158951.0
2018-11-27 10:05:00,109.32,109.66,109.29,109.6,120904.0,90.6408,90.9227,90.6159,90.8729,120904.0
2018-11-27 10:10:00,109.6,109.94,109.59,109.83,148415.0,90.8729,91.1548,90.8646,91.0636,148415.0
2018-11-27 10:15:00,109.83,110.02,109.79,109.96,162915.0,91.0636,91.2212,91.0305,91.1714,162915.0
2018-11-27 10:20:00,109.95,110.03,109.8,109.98,190495.0,91.1631,91.2295,91.0388,91.188,190495.0
2018-11-27 10:25:00,109.97,110.03,109.65,109.66,157740.0,91.1797,91.2295,90.9144,90.9227,157740.0
2018-11-27 10:30:00,109.65,109.71,109.49,109.61,126163.0,90.9144,90.9641,90.7817,90.8812,126163.0
2018-11-27 10:35:00,109.61,109.65,109.37,109.41,112447.0,90.8812,90.9144,90.6822,90.7154,112447.0
2018-11-27 10:40:00,109.42,109.5,109.34,109.4,103349.0,90.7237,90.79,90.6574,90.7071,103349.0
2018-11-27 10:45:00,109.39,109.48,109.32,109.35,89711.0,90.6988,90.7734,90.6408,90.6656,89711.0
2018-11-27 10:50:00,109.36,109.72,109.35,109.72,78932.0,90.6739,90.9724,90.6656,90.9724,78932.0
2018-11-27 10:55:00,109.72,109.81,109.44,109.44,126062.0,90.9724,91.047,90.7403,90.7403,126062.0
2018-11-27 11:00:00,109.44,109.81,109.41,109.79,93910.0,90.7403,91.047,90.7154,91.0305,93910.0
2018-11-27 11:05:00,109.79,109.82,109.6,109.65,91044.0,91.0305,91.0553,90.8729,90.9144,91044.0
2018-11-27 11:10:00,109.65,109.66,109.42,109.47,71372.0,90.9144,90.9227,90.7237,90.7651,71372.0
2018-11-27 11:15:00,109.47,109.52,109.34,109.47,69573.0,90.7651,90.8066,90.6574,90.7651,69573.0
2018-11-27 11:20:00,109.46,109.49,109.24,109.26,110278.0,90.7568,90.7817,90.5744,90.591,110278.0
2018-11-27 11:25:00,109.25,109.49,109.25,109.38,91093.0,90.5827,90.7817,90.5827,90.6905,91093.0
2018-11-27 11:30:00,109.37,109.42,109.19,109.35,77544.0,90.6822,90.7237,90.533,90.6656,77544.0
2018-11-27 11:35:00,109.34,109.41,109.21,109.24,71059.0,90.6574,90.7154,90.5496,90.5744,71059.0
2018-11-27 11:40:00,109.24,109.38,109.08,109.25,89651.0,90.5744,90.6905,90.4418,90.5827,89651.0
2018-11-27 11:45:00,109.25,109.49,109.25,109.44,103719.0,90.5827,90.7817,90.5827,90.7403,103719.0
2018-11-27 11:50:00,109.44,109.55,109.39,109.46,70023.0,90.7403,90.8315,90.6988,90.7568,70023.0
2018-11-27 11:55:00,109.46,109.5,109.4,109.44,85273.0,90.7568,90.79,90.7071,90.7403,85273.0
2018-11-27 12:00:00,109.45,109.46,109.32,109.4,51032.0,90.7486,90.7568,90.6408,90.7071,51032.0
2018-11-27 12:05:00,109.41,109.42,109.27,109.37,56929.0,90.7154,90.7237,90.5993,90.6822,56929.0
2018-11-27 12:10:00,109.37,109.39,109.26,109.27,53784.0,90.6822,90.6988,90.591,90.5993,53784.0
2018-11-27 12:15:00,109.27,109.34,109.18,109.28,72169.0,90.5993,90.6574,90.5247,90.6076,72169.0
2018-11-27 12:20:00,109.27,109.49,109.25,109.3,131368.0,90.5993,90.7817,90.5827,90.6242,131368.0
2018-11-27 12:25:00,109.3,109.3,109.03,109.1,84023.0,90.6242,90.6242,90.4003,90.4584,84023.0
2018-11-27 12:30:00,109.11,109.31,109.08,109.31,63059.0,90.4667,90.6325,90.4418,90.6325,63059.0
2018-11-27 12:35:00,109.32,109.57,109.3,109.54,76689.0,90.6408,90.8481,90.6242,90.8232,76689.0
2018-11-27 12:40:00,109.53,109.6,109.5,109.54,81677.0,90.8149,90.8729,90.79,90.8232,81677.0
2018-11-27 12:45:00,109.55,109.57,109.45,109.51,53517.0,90.8315,90.8481,90.7486,90.7983,53517.0
2018-11-27 12:50:00,109.5,109.5,109.37,109.43,49866.0,90.79,90.79,90.6822,90.732,49866.0
2018-11-27 12:55:00,109.46,109.56,109.43,109.47,42929.0,90.7568,90.8398,90.732,90.7651,42929.0
2018-11-27 13:00:00,109.48,109.63,109.46,109.57,66459.0,90.7734,90.8978,90.7568,90.8481,66459.0
2018-11-27 13:05:00,109.58,109.62,109.54,109.61,39016.0,90.8563,90.8895,90.8232,90.8812,39016.0
2018-11-27 13:10:00,109.6,109.63,109.44,109.58,51305.0,90.8729,90.8978,90.7403,90.8563,51305.0
2018-11-27 13:15:00,109.58,109.79,109.45,109.49,194068.0,90.8563,91.0305,90.7486,90.7817,194068.0
2018-11-27 13:20:00,109.51,109.56,109.38,109.48,62378.0,90.7983,90.8398,90.6905,90.7734,62378.0
2018-11-27 13:25:00,109.48,109.48,109.36,109.37,52006.0,90.7734,90.7734,90.6739,90.6822,52006.0
2018-11-27 13:30:00,109.37,109.46,109.35,109.42,67067.0,90.6822,90.7568,90.6656,90.7237,67067.0
2018-11-27 13:35:00,109.41,109.49,109.27,109.4,103085.0,90.7154,90.7817,90.5993,90.7071,103085.0
2018-11-27 13:40:00,109.4,109.42,109.27,109.28,48370.0,90.7071,90.7237,90.5993,90.6076,48370.0
2018-11-27 13:45:00,109.27,109.36,109.25,109.3,56879.0,90.5993,90.6739,90.5827,90.6242,56879.0
2018-11-27 13:50:00,109.3,109.33,109.2,109.28,49776.0,90.6242,90.6491,90.5413,90.6076,49776.0
2018-11-27 13:55:00,109.27,109.49,109.24,109.47,61353.0,90.5993,90.7817,90.5744,90.7651,61353.0
2018-11-27 14:00:00,109.48,109.54,109.44,109.52,59858.0,90.7734,90.8232,90.7403,90.8066,59858.0
2018-11-27 14:05:00,109.53,109.61,109.5,109.52,52857.0,90.8149,90.8812,90.79,90.8066,52857.0
2018-11-27 14:10:00,109.52,109.53,109.42,109.5,51606.0,90.8066,90.8149,90.7237,90.79,51606.0
2018-11-27 14:15:00,109.5,109.51,109.38,109.38,38840.0,90.79,90.7983,90.6905,90.6905,38840.0
2018-11-27 14:20:00,109.39,109.4,109.29,109.38,73987.0,90.6988,90.7071,90.6159,90.6905,73987.0
2018-11-27 14:25:00,109.38,109.39,109.26,109.31,73594.0,90.6905,90.6988,90.591,90.6325,73594.0
2018-11-27 14:30:00,109.32,109.42,109.32,109.42,54942.0,90.6408,90.7237,90.6408,90.7237,54942.0
2018-11-27 14:35:00,109.41,109.5,109.4,109.42,71907.0,90.7154,90.79,90.7071,90.7237,71907.0
2018-11-27 14:40:00,109.41,109.48,109.39,109.47,60638.0,90.7154,90.7734,90.6988,90.7651,60638.0
2018-11-27 14:45:00,109.47,109.55,109.4,109.55,69137.0,90.7651,90.8315,90.7071,90.8315,69137.0
2018-11-27 14:50:00,109.56,109.57,109.39,109.48,72281.0,90.8398,90.8481,90.6988,90.7734,72281.0
2018-11-27 14:55:00,109.48,109.52,109.43,109.48,53254.0,90.7734,90.8066,90.732,90.7734,53254.0
2018-11-27 15:00:00,109.47,109.61,109.42,109.61,108641.0,90.7651,90.8812,90.7237,90.8812,108641.0
2018-11-27 15:05:00,109.61,109.63,109.51,109.54,77405.0,90.8812,90.8978,90.7983,90.8232,77405.0
2018-11-27 15:10:00,109.54,109.59,109.47,109.48,75517.0,90.8232,90.8646,90.7651,90.7734,75517.0
2018-11-27 15:15:00,109.48,109.55,109.35,109.35,64236.0,90.7734,90.8315,90.6656,90.6656,64236.0
2018-11-27 15:20:00,109.36,109.45,109.33,109.38,87520.0,90.6739,90.7486,90.6491,90.6905,87520.0
2018-11-27 15:25:00,109.39,109.52,109.39,109.48,65945.0,90.6988,90.8066,90.6988,90.7734,65945.0
2018-11-27 15:30:00,109.49,109.52,109.36,109.45,83475.0,90.7817,90.8066,90.6739,90.7486,83475.0
2018-11-27 15:35:00,109.45,109.62,109.43,109.58,86043.0,90.7486,90.8895,90.732,90.8563,86043.0
2018-11-27 15:40:00,109.58,109.65,109.57,109.64,86921.0,90.8563,90.9144,90.8481,90.9061,86921.0
2018-11-27 15:45:00,109.63,109.75,109.58,109.66,157548.0,90.8978,90.9973,90.8563,90.9227,157548.0
2018-11-27 15:50:00,109.67,109.69,109.52,109.53,139463.0,90.931,90.9476,90.8066,90.8149,139463.0
2018-11-27 15:55:00,109.53,109.75,109.52,109.75,337019.0,90.8149,90.9973,90.8066,90.9973,337019.0
2018-11-28 09:30:00,109.8,110.0,109.55,109.8,329619.0,91.0388,91.2046,90.8315,91.0388,329619.0
2018-11-28 09:35:00,109.8,110.08,109.64,110.02,149655.0,91.0388,91.2709,90.9061,91.2212,149655.0
2018-11-28 09:40:00,110.04,110.23,109.94,109.95,120424.0,91.2377,91.3953,91.1548,91.1631,120424.0
2018-11-28 09:45:00,109.94,110.01,109.77,109.82,124509.0,91.1548,91.2129,91.0139,91.0553,124509.0
2018-11-28 09:50:00,109.83,109.96,109.7,109.77,176028.0,91.0636,91.1714,90.9558,91.0139,176028.0
2018-11-28 09:55:00,109.78,109.8,109.52,109.54,207250.0,91.0222,91.0388,90.8066,90.8232,207250.0
2018-11-28 10:00:00,109.54,109.58,109.4,109.45,116573.0,90.8232,90.8563,90.7071,90.7486,116573.0
2018-11-28 10:05:00,109.46,109.48,109.23,109.23,155250.0,90.7568,90.7734,90.5661,90.5661,155250.0
2018-11-28 10:10:00,109.23,109.24,109.03,109.09,139698.0,90.5661,90.5744,90.4003,90.4501,139698.0
2018-11-28 10:15:00,109.09,109.23,109.09,109.16,95665.0,90.4501,90.5661,90.4501,90.5081,95665.0
2018-11-28 10:20:00,109.16,109.21,108.9,108.94,144799.0,90.5081,90.5496,90.2925,90.3257,144799.0
2018-11-28 10:25:00,108.94,109.05,108.87,108.98,97735.0,90.3257,90.4169,90.2677,90.3589,97735.0
2018-11-28 10:30:00,108.98,109.0,108.88,108.98,84982.0,90.3589,90.3754,90.276,90.3589,84982.0
2018-11-28 10:35:00,108.99,109.28,108.97,109.23,112687.0,90.3672,90.6076,90.3506,90.5661,112687.0
2018-11-28 10:40:00,109.23,109.28,109.13,109.25,97953.0,90.5661,90.6076,90.4832,90.5827,97953.0
2018-11-28 10:45:00,109.25,109.37,109.19,109.33,60652.0,90.5827,90.6822,90.533,90.6491,60652.0
2018-11-28 10:50:00,109.34,109.58,109.29,109.54,123566.0,90.6574,90.8563,90.6159,90.8232,123566.0
2018-11-28 10:55:00,109.53,109.59,109.39,109.42,75307.0,90.8149,90.8646,90.6988,90.7237,75307.0
2018-11-28 11:00:00,109.4,109.49,109.37,109.48,66429.0,90.7071,90.7817,90.6822,90.7734,66429.0
2018-11-28 11:05:00,109.48,109.73,109.47,109.7,79938.0,90.7734,90.9807,90.7651,90.9558,79938.0
2018-11-28 11:10:00,109.71,109.75,109.64,109.69,84281.0,90.9641,90.9973,90.9061,90.9476,84281.0
2018-11-28 11:15:00,109.69,109.72,109.57,109.68,54737.0,90.9476,90.9724,90.8481,90.9393,54737.0
2018-11-28 11:20:00,109.68,109.91,109.68,109.9,85719.0,90.9393,91.13,90.9393,91.1217,85719.0
2018-11-28 11:25:00,109.9,109.99,109.82,109.96,64938.0,91.1217,91.1963,91.0553,91.1714,64938.0
2018-11-28 11:30:00,109.95,109.99,109.9,109.98,90079.0,91.1631,91.1963,91.1217,91.188,90079.0
2018-11-28 11:35:00,109.99,110.04,109.92,109.92,112170.0,91.1963,91.2377,91.1383,91.1383,112170.0
2018-11-28 11:40:00,109.92,109.92,109.76,109.8,62441.0,91.1383,91.1383,91.0056,91.0388,62441.0
2018-11-28 11:45:00,109.8,109.83,109.72,109.76,52912.0,91.0388,91.0636,90.9724,91.0056,52912.0
2018-11-28 11:50:00,109.77,110.02,109.77,109.88,74138.0,91.0139,91.2212,91.0139,91.1051,74138.0
2018-11-28 11:55:00,109.88,109.93,109.76,109.89,94101.0,91.1051,91.1465,91.0056,91.1134,94101.0
2018-11-28 12:00:00,109.91,110.68,109.89,110.59,288760.0,91.13,91.7684,91.1134,91.6938,288760.0
2018-11-28 12:05:00,110.58,111.02,110.51,110.93,309723.0,91.6855,92.0503,91.6274,91.9757,309723.0
2018-11-28 12:10:00,110.94,110.96,110.59,110.84,159592.0,91.984,92.0005,91.6938,91.9011,159592.0
2018-11-28 12:15:00,110.85,110.99,110.6,110.76,173172.0,91.9093,92.0254,91.7021,91.8347,173172.0
2018-11-28 12:20:00,110.76,110.96,110.67,110.7,144257.0,91.8347,92.0005,91.7601,91.785,144257.0
2018-11-28 12:25:00,110.7,110.72,110.52,110.61,180426.0,91.785,91.8016,91.6357,91.7104,180426.0
2018-11-28 12:30:00,110.62,110.75,110.5,110.57,149585.0,91.7186,91.8264,91.6191,91.6772,149585.0
2018-11-28 12:35:00,110.58,110.8,110.57,110.76,122215.0,91.6855,91.8679,91.6772,91.8347,122215.0
2018-11-28 12:40:00,110.76,110.76,110.53,110.6,90253.0,91.8347,91.8347,91.644,91.7021,90253.0
2018-11-28 12:45:00,110.6,110.7,110.53,110.65,117247.0,91.7021,91.785,91.644,91.7435,117247.0
2018-11-28 12:50:00,110.66,110.85,110.65,110.78,109741.0,91.7518,91.9093,91.7435,91.8513,109741.0
2018-11-28 12:55:00,110.78,110.94,110.78,110.84,115792.0,91.8513,91.984,91.8513,91.9011,115792.0
2018-11-28 13:00:00,110.84,110.9,110.73,110.81,143743.0,91.9011,91.9508,91.8098,91.8762,143743.0
2018-11-28 13:05:00,110.81,110.89,110.79,110.83,79823.0,91.8762,91.9425,91.8596,91.8928,79823.0
2018-11-28 13:10:00,110.84,111.07,110.79,111.04,101336.0,91.9011,92.0918,91.8596,92.0669,101336.0
2018-11-28 13:15:00,111.04,111.2,111.03,111.07,131738.0,92.0669,92.1995,92.0586,92.0918,131738.0
2018-11-28 13:20:00,111.07,111.08,110.95,110.98,86515.0,92.0918,92.1,91.9923,92.0171,86515.0
2018-11-28 13:25:00,110.98,111.13,110.96,111.06,98341.0,92.0171,92.1415,92.0005,92.0835,98341.0
2018-11-28 13:30:00,111.07,111.22,111.0,111.06,173140.0,92.0918,92.2161,92.0337,92.0835,173140.0
2018-11-28 13:35:00,111.06,111.31,111.06,111.21,93734.0,92.0835,92.2907,92.0835,92.2078,93734.0
2018-11-28 13:40:00,111.22,111.34,111.2,111.25,76125.0,92.2161,92.3156,92.1995,92.241,76125.0
2018-11-28 13:45:00,111.25,111.34,111.24,111.29,65373.0,92.241,92.3156,92.2327,92.2742,65373.0
2018-11-28 13:50:00,111.3,111.33,111.22,111.26,113459.0,92.2825,92.3073,92.2161,92.2493,113459.0
2018-11-28 13:55:00,111.27,111.36,111.26,111.33,71743.0,92.2576,92.3322,92.2493,92.3073,71743.0
2018-11-28 14:00:00,111.33,111.36,111.25,111.29,107339.0,92.3073,92.3322,92.241,92.2742,107339.0
2018-11-28 14:05:00,111.28,111.35,111.17,111.24,71901.0,92.2659,92.3239,92.1747,92.2327,71901.0
2018-11-28 14:10:00,111.24,111.4,111.24,111.4,80721.0,92.2327,92.3654,92.2327,92.3654,80721.0
2018-11-28 14:15:00,111.4,111.4,111.17,111.29,108386.0,92.3654,92.3654,92.1747,92.2742,108386.0
2018-11-28 14:20:00,111.28,111.28,111.1,111.14,116121.0,92.2659,92.2659,92.1166,92.1498,116121.0
2018-11-28 14:25:00,111.15,111.25,111.09,111.17,70518.0,92.1581,92.241,92.1083,92.1747,70518.0
2018-11-28 14:30:00,111.18,111.28,111.07,111.14,55422.0,92.183,92.2659,92.0918,92.1498,55422.0
2018-11-28 14:35:00,111.14,111.22,111.05,111.07,69516.0,92.1498,92.2161,92.0752,92.0918,69516.0
2018-11-28 14:40:00,111.06,111.13,110.89,110.9,157971.0,92.0835,92.1415,91.9425,91.9508,157971.0
2018-11-28 14:45:00,110.9,110.99,110.89,110.94,87137.0,91.9508,92.0254,91.9425,91.984,87137.0
2018-11-28 14:50:00,110.94,110.96,110.75,110.76,113764.0,91.984,92.0005,91.8264,91.8347,113764.0
2018-11-28 14:55:00,110.76,110.77,110.6,110.64,162633.0,91.8347,91.843,91.7021,91.7352,162633.0
2018-11-28 15:00:00,110.63,110.76,110.59,110.74,112900.0,91.7269,91.8347,91.6938,91.8181,112900.0
2018-11-28 15:05:00,110.74,110.83,110.67,110.74,71876.0,91.8181,91.8928,91.7601,91.8181,71876.0
2018-11-28 15:10:00,110.74,110.92,110.71,110.91,81058.0,91.8181,91.9674,91.7933,91.9591,81058.0
2018-11-28 15:15:00,110.91,110.92,110.83,110.89,63907.0,91.9591,91.9674,91.8928,91.9425,63907.0
2018-11-28 15:20:00,110.9,111.03,110.86,111.0,101817.0,91.9508,92.0586,91.9176,92.0337,101817.0
2018-11-28 15:25:00,110.99,111.11,110.91,111.08,136681.0,92.0254,92.1249,91.9591,92.1,136681.0
2018-11-28 15:30:00,111.07,111.14,110.96,111.14,165254.0,92.0918,92.1498,92.0005,92.1498,165254.0
2018-11-28 15:35:00,111.14,111.19,111.06,111.07,199271.0,92.1498,92.1912,92.0835,92.0918,199271.0
2018-11-28 15:40:00,111.08,111.12,111.01,111.03,180211.0,92.1,92.1332,92.042,92.0586,180211.0
2018-11-28 15:45:00,111.04,111.12,111.01,111.08,290591.0,92.0669,92.1332,92.042,92.1,290591.0
2018-11-28 15:50:00,111.09,111.17,111.02,111.12,289885.0,92.1083,92.1747,92.0503,92.1332,289885.0
2018-11-28 15:55:00,111.12,111.15,110.91,110.98,818540.0,92.1332,92.1581,91.9591,92.0171,818540.0
2018-11-29 09:30:00,110.27,110.42,109.97,110.09,331289.0,91.4284,91.5528,91.1797,91.2792,331289.0
2018-11-29 09:35:00,110.1,110.71,109.95,110.6,146821.0,91.2875,91.7933,91.1631,91.7021,146821.0
2018-11-29 09:40:00,110.6,110.8,110.52,110.69,145956.0,91.7021,91.8679,91.6357,91.7767,145956.0
2018-11-29 09:45:00,110.69,110.69,110.46,110.47,119283.0,91.7767,91.7767,91.586,91.5943,119283.0
2018-11-29 09:50:00,110.45,110.5,110.29,110.42,123715.0,91.5777,91.6191,91.445,91.5528,123715.0
2018-11-29 09:55:00,110.42,110.46,110.31,110.43,108138.0,91.5528,91.586,91.4616,91.5611,108138.0
2018-11-29 10:00:00,110.43,110.48,110.32,110.37,117781.0,91.5611,91.6026,91.4699,91.5114,117781.0
2018-11-29 10:05:00,110.36,110.44,110.24,110.41,69287.0,91.5031,91.5694,91.4036,91.5445,69287.0
2018-11-29 10:10:00,110.42,110.46,110.22,110.28,70260.0,91.5528,91.586,91.387,91.4367,70260.0
2018-11-29 10:15:00,110.27,110.28,110.09,110.13,127015.0,91.4284,91.4367,91.2792,91.3124,127015.0
2018-11-29 10:20:00,110.15,110.24,110.07,110.11,86373.0,91.329,91.4036,91.2626,91.2958,86373.0
2018-11-29 10:25:00,110.12,110.17,110.05,110.05,80998.0,91.3041,91.3455,91.246,91.246,80998.0
2018-11-29 10:30:00,110.05,110.45,110.01,110.15,204542.0,91.246,91.5777,91.2129,91.329,204542.0
2018-11-29 10:35:00,110.14,110.14,109.82,109.84,187385.0,91.3207,91.3207,91.0553,91.0719,187385.0
2018-11-29 10:40:00,109.85,109.89,109.68,109.89,131998.0,91.0802,91.1134,90.9393,91.1134,131998.0
2018-11-29 10:45:00,109.9,109.9,109.71,109.81,128866.0,91.1217,91.1217,90.9641,91.047,128866.0
2018-11-29 10:50:00,109.82,110.0,109.76,109.99,134043.0,91.0553,91.2046,91.0056,91.1963,134043.0
2018-11-29 10:55:00,109.99,110.05,109.93,109.94,159837.0,91.1963,91.246,91.1465,91.1548,159837.0
2018-11-29 11:00:00,109.92,109.98,109.8,109.86,214149.0,91.1383,91.188,91.0388,91.0885,214149.0
2018-11-29 11:05:00,109.86,110.03,109.83,109.98,173220.0,91.0885,91.2295,91.0636,91.188,173220.0
2018-11-29 11:10:00,109.98,109.98,109.79,109.96,118086.0,91.188,91.188,91.0305,91.1714,118086.0
2018-11-29 11:15:00,109.96,109.99,109.72,109.75,95319.0,91.1714,91.1963,90.9724,90.9973,95319.0
2018-11-29 11:20:00,109.74,110.12,109.63,109.99,281632.0,90.989,91.3041,90.8978,91.1963,281632.0
2018-11-29 11:25:00,109.99,110.12,109.92,110.11,116873.0,91.1963,91.3041,91.1383,91.2958,116873.0
2018-11-29 11:30:00,110.11,110.13,109.9,109.98,76977.0,91.2958,91.3124,91.1217,91.188,76977.0
2018-11-29 11:35:00,109.97,110.07,109.91,110.06,79868.0,91.1797,91.2626,91.13,91.2543,79868.0
2018-11-29 11:40:00,110.06,110.1,109.96,109.97,66378.0,91.2543,91.2875,91.1714,91.1797,66378.0
2018-11-29 11:45:00,109.97,109.97,109.81,109.9,76158.0,91.1797,91.1797,91.047,91.1217,76158.0
2018-11-29 11:50:00,109.9,109.92,109.75,109.86,135474.0,91.1217,91.1383,90.9973,91.0885,135474.0
2018-11-29 11:55:00,109.86,109.97,109.78,109.95,78393.0,91.0885,91.1797,91.0222,91.1631,78393.0
2018-11-29 12:00:00,109.95,109.96,109.76,109.86,74128.0,91.1631,91.1714,91.0056,91.0885,74128.0
2018-11-29 12:05:00,109.86,109.98,109.82,109.95,92691.0,91.0885,91.188,91.0553,91.1631,92691.0
2018-11-29 12:10:00,109.95,109.97,109.84,109.89,71085.0,91.1631,91.1797,91.0719,91.1134,71085.0
2018-11-29 12:15:00,109.9,109.98,109.88,109.91,57265.0,91.1217,91.188,91.1051,91.13,57265.0
2018-11-29 12:20:00,109.92,110.04,109.88,110.0,50197.0,91.1383,91.2377,91.1051,91.2046,50197.0
2018-11-29 12:25:00,110.01,110.05,109.99,110.02,51257.0,91.2129,91.246,91.1963,91.2212,51257.0
2018-11-29 12:30:00,110.02,110.11,110.01,110.1,47271.0,91.2212,91.2958,91.2129,91.2875,47271.0
2018-11-29 12:35:00,110.1,110.14,110.06,110.13,62072.0,91.2875,91.3207,91.2543,91.3124,62072.0
2018-11-29 12:40:00,110.14,110.25,110.13,110.19,71027.0,91.3207,91.4119,91.3124,91.3621,71027.0
2018-11-29 12:45:00,110.18,110.18,110.04,110.11,48260.0,91.3538,91.3538,91.2377,91.2958,48260.0
2018-11-29 12:50:00,110.11,110.18,110.06,110.08,59738.0,91.2958,91.3538,91.2543,91.2709,59738.0
2018-11-29 12:55:00,110.07,110.09,109.97,109.98,68363.0,91.2626,91.2792,91.1797,91.188,68363.0
2018-11-29 13:00:00,109.97,110.03,109.9,110.02,49730.0,91.1797,91.2295,91.1217,91.2212,49730.0
2018-11-29 13:05:00,110.02,110.11,109.96,110.09,109025.0,91.2212,91.2958,91.1714,91.2792,109025.0
2018-11-29 13:10:00,110.09,110.14,110.05,110.07,79389.0,91.2792,91.3207,91.246,91.2626,79389.0
2018-11-29 13:15:00,110.07,110.17,110.05,110.17,45322.0,91.2626,91.3455,91.246,91.3455,45322.0
2018-11-29 13:20:00,110.17,110.17,110.11,110.15,49611.0,91.3455,91.3455,91.2958,91.329,49611.0
2018-11-29 13:25:00,110.15,110.26,110.14,110.16,159403.0,91.329,91.4202,91.3207,91.3372,159403.0
2018-11-29 13:30:00,110.15,110.23,110.12,110.19,79393.0,91.329,91.3953,91.3041,91.3621,79393.0
2018-11-29 13:35:00,110.19,110.2,110.1,110.13,52280.0,91.3621,91.3704,91.2875,91.3124,52280.0
2018-11-29 13:40:00,110.13,110.14,110.08,110.12,41918.0,91.3124,91.3207,91.2709,91.3041,41918.0
2018-11-29 13:45:00,110.12,110.24,110.07,110.21,85605.0,91.3041,91.4036,91.2626,91.3787,85605.0
2018-11-29 13:50:00,110.22,110.23,110.16,110.17,46463.0,91.387,91.3953,91.3372,91.3455,46463.0
2018-11-29 13:55:00,110.17,110.22,110.15,110.18,37692.0,91.3455,91.387,91.329,91.3538,37692.0
2018-11-29 14:00:00,110.18,110.27,109.97,110.08,144722.0,91.3538,91.4284,91.1797,91.2709,144722.0
2018-11-29 14:05:00,110.08,110.14,110.02,110.12,39565.0,91.2709,91.3207,91.2212,91.3041,39565.0
2018-11-29 14:10:00,110.12,110.28,110.11,110.21,174848.0,91.3041,91.4367,91.2958,91.3787,174848.0
2018-11-29 14:15:00,110.22,110.44,110.21,110.44,103259.0,91.387,91.5694,91.3787,91.5694,103259.0
2018-11-29 14:20:00,110.44,110.48,110.37,110.39,87003.0,91.5694,91.6026,91.5114,91.5279,87003.0
2018-11-29 14:25:00,110.39,110.42,110.3,110.36,61587.0,91.5279,91.5528,91.4533,91.5031,61587.0
2018-11-29 14:30:00,110.36,110.41,110.31,110.35,89642.0,91.5031,91.5445,91.4616,91.4948,89642.0
2018-11-29 14:35:00,110.35,110.35,110.25,110.29,52923.0,91.4948,91.4948,91.4119,91.445,52923.0
2018-11-29 14:40:00,110.29,110.39,110.28,110.37,64256.0,91.445,91.5279,91.4367,91.5114,64256.0
2018-11-29 14:45:00,110.37,110.39,110.21,110.29,68873.0,91.5114,91.5279,91.3787,91.445,68873.0
2018-11-29 14:50:00,110.29,110.51,110.29,110.44,89674.0,91.445,91.6274,91.445,91.5694,89674.0
2018-11-29 14:55:00,110.45,110.63,110.43,110.58,73772.0,91.5777,91.7269,91.5611,91.6855,73772.0
2018-11-29 15:00:00,110.59,110.68,110.57,110.63,66165.0,91.6938,91.7684,91.6772,91.7269,66165.0
2018-11-29 15:05:00,110.62,110.64,110.53,110.57,79927.0,91.7186,91.7352,91.644,91.6772,79927.0
2018-11-29 15:10:00,110.57,110.61,110.44,110.52,105789.0,91.6772,91.7104,91.5694,91.6357,105789.0
2018-11-29 15:15:00,110.51,110.54,110.46,110.47,73100.0,91.6274,91.6523,91.586,91.5943,73100.0
2018-11-29 15:20:00,110.48,110.54,110.43,110.45,71747.0,91.6026,91.6523,91.5611,91.5777,71747.0
2018-11-29 15:25:00,110.45,110.57,110.41,110.55,102910.0,91.5777,91.6772,91.5445,91.6606,102910.0
2018-11-29 15:30:00,110.55,110.56,110.36,110.37,138354.0,91.6606,91.6689,91.5031,91.5114,138354.0
2018-11-29 15:35:00,110.36,110.41,110.26,110.3,122210.0,91.5031,91.5445,91.4202,91.4533,122210.0
2018-11-29 15:40:00,110.3,110.34,110.22,110.3,132813.0,91.4533,91.4865,91.387,91.4533,132813.0
2018-11-29 15:45:00,110.3,110.33,110.17,110.17,202901.0,91.4533,91.4782,91.3455,91.3455,202901.0
2018-11-29 15:50:00,110.18,110.25,110.06,110.15,236515.0,91.3538,91.4119,91.2543,91.329,236515.0
2018-11-29 15:55:00,110.14,110.14,109.89,110.05,625543.0,91.3207,91.3207,91.1134,91.246,625543.0
2018-11-30 09:30:00,109.85,110.02,109.58,110.0,209903.0,91.0802,91.2212,90.8563,91.2046,209903.0
2018-11-30 09:35:00,110.0,110.58,109.98,110.57,113946.0,91.2046,91.6855,91.188,91.6772,113946.0
2018-11-30 09:40:00,110.54,110.55,110.26,110.46,127355.0,91.6523,91.6606,91.4202,91.586,127355.0
2018-11-30 09:45:00,110.46,110.56,110.36,110.37,77581.0,91.586,91.6689,91.5031,91.5114,77581.0
2018-11-30 09:50:00,110.37,110.37,110.12,110.26,90373.0,91.5114,91.5114,91.3041,91.4202,90373.0
2018-11-30 09:55:00,110.26,110.38,110.2,110.25,120366.0,91.4202,91.5197,91.3704,91.4119,120366.0
2018-11-30 10:00:00,110.26,110.41,110.23,110.36,139950.0,91.4202,91.5445,91.3953,91.5031,139950.0
2018-11-30 10:05:00,110.36,110.39,110.22,110.34,126514.0,91.5031,91.5279,91.387,91.4865,126514.0
2018-11-30 10:10:00,110.34,110.48,110.31,110.46,91900.0,91.4865,91.6026,91.4616,91.586,91900.0
2018-11-30 10:15:00,110.47,110.47,110.24,110.26,75738.0,91.5943,91.5943,91.4036,91.4202,75738.0
2018-11-30 10:20:00,110.26,110.33,110.24,110.26,74052.0,91.4202,91.4782,91.4036,91.4202,74052.0
2018-11-30 10:25:00,110.26,110.33,110.23,110.28,101753.0,91.4202,91.4782,91.3953,91.4367,101753.0
2018-11-30 10:30:00,110.29,110.51,110.28,110.51,121250.0,91.445,91.6274,91.4367,91.6274,121250.0
2018-11-30 10:35:00,110.51,110.55,110.45,110.47,88956.0,91.6274,91.6606,91.5777,91.5943,88956.0
2018-11-30 10:40:00,110.48,110.59,110.45,110.45,74140.0,91.6026,91.6938,91.5777,91.5777,74140.0
2018-11-30 10:45:00,110.47,110.54,110.43,110.5,96231.0,91.5943,91.6523,91.5611,91.6191,96231.0
2018-11-30 10:50:00,110.51,110.65,110.48,110.57,135606.0,91.6274,91.7435,91.6026,91.6772,135606.0
2018-11-30 10:55:00,110.58,110.58,110.39,110.53,117722.0,91.6855,91.6855,91.5279,91.644,117722.0
2018-11-30 11:00:00,110.53,110.58,110.4,110.4,113248.0,91.644,91.6855,91.5362,91.5362,113248.0
2018-11-30 11:05:00,110.41,110.46,110.23,110.33,122292.0,91.5445,91.586,91.3953,91.4782,122292.0
2018-11-30 11:10:00,110.32,110.33,110.17,110.18,111704.0,91.4699,91.4782,91.3455,91.3538,111704.0
2018-11-30 11:15:00,110.18,110.21,110.12,110.18,91371.0,91.3538,91.3787,91.3041,91.3538,91371.0
2018-11-30 11:20:00,110.18,110.24,110.06,110.06,83925.0,91.3538,91.4036,91.2543,91.2543,83925.0
2018-11-30 11:25:00,110.06,110.08,109.86,109.98,111507.0,91.2543,91.2709,91.0885,91.188,111507.0
2018-11-30 11:30:00,109.96,110.14,109.85,110.08,101304.0,91.1714,91.3207,91.0802,91.2709,101304.0
2018-11-30 11:35:00,110.08,110.15,110.02,110.14,55090.0,91.2709,91.329,91.2212,91.3207,55090.0
2018-11-30 11:40:00,110.15,110.18,110.07,110.08,63213.0,91.329,91.3538,91.2626,91.2709,63213.0
2018-11-30 11:45:00,110.09,110.28,110.05,110.25,71101.0,91.2792,91.4367,91.246,91.4119,71101.0
2018-11-30 11:50:00,110.27,110.37,110.26,110.37,57522.0,91.4284,91.5114,91.4202,91.5114,57522.0
2018-11-30 11:55:00,110.38,110.43,110.34,110.36,45684.0,91.5197,91.5611,91.4865,91.5031,45684.0
2018-11-30 12:00:00,110.37,110.42,110.33,110.34,50375.0,91.5114,91.5528,91.4782,91.4865,50375.0
2018-11-30 12:05:00,110.34,110.44,110.34,110.42,41721.0,91.4865,91.5694,91.4865,91.5528,41721.0
2018-11-30 12:10:00,110.42,110.43,110.33,110.4,37661.0,91.5528,91.5611,91.4782,91.5362,37661.0
2018-11-30 12:15:00,110.39,110.44,110.37,110.42,36745.0,91.5279,91.5694,91.5114,91.5528,36745.0
2018-11-30 12:20:00,110.42,110.48,110.39,110.44,35769.0,91.5528,91.6026,91.5279,91.5694,35769.0
2018-11-30 12:25:00,110.45,110.46,110.23,110.25,41454.0,91.5777,91.586,91.3953,91.4119,41454.0
2018-11-30 12:30:00,110.25,110.29,110.19,110.22,68809.0,91.4119,91.445,91.3621,91.387,68809.0
2018-11-30 12:35:00,110.23,110.27,110.22,110.25,30228.0,91.3953,91.4284,91.387,91.4119,30228.0
2018-11-30 12:40:00,110.26,110.35,110.21,110.23,70643.0,91.4202,91.4948,91.3787,91.3953,70643.0
2018-11-30 12:45:00,110.23,110.32,110.14,110.27,64267.0,91.3953,91.4699,91.3207,91.4284,64267.0
2018-11-30 12:50:00,110.26,110.31,110.23,110.28,42832.0,91.4202,91.4616,91.3953,91.4367,42832.0
2018-11-30 12:55:00,110.28,110.32,110.22,110.23,48183.0,91.4367,91.4699,91.387,91.3953,48183.0
2018-11-30 13:00:00,110.24,110.26,110.18,110.21,43657.0,91.4036,91.4202,91.3538,91.3787,43657.0
2018-11-30 13:05:00,110.22,110.24,110.14,110.17,68089.0,91.387,91.4036,91.3207,91.3455,68089.0
2018-11-30 13:10:00,110.16,110.17,110.1,110.17,46045.0,91.3372,91.3455,91.2875,91.3455,46045.0
2018-11-30 13:15:00,110.17,110.23,110.15,110.2,49300.0,91.3455,91.3953,91.329,91.3704,49300.0
2018-11-30 13:20:00,110.19,110.28,110.18,110.27,54340.0,91.3621,91.4367,91.3538,91.4284,54340.0
2018-11-30 13:25:00,110.27,110.33,110.25,110.33,52624.0,91.4284,91.4782,91.4119,91.4782,52624.0
2018-11-30 13:30:00,110.33,110.56,110.26,110.45,108380.0,91.4782,91.6689,91.4202,91.5777,108380.0
2018-11-30 13:35:00,110.46,110.57,110.46,110.49,64570.0,91.586,91.6772,91.586,91.6109,64570.0
2018-11-30 13:40:00,110.49,110.56,110.46,110.46,51986.0,91.6109,91.6689,91.586,91.586,51986.0
2018-11-30 13:45:00,110.46,110.64,110.42,110.64,46874.0,91.586,91.7352,91.5528,91.7352,46874.0
2018-11-30 13:50:00,110.64,110.84,110.63,110.79,56556.0,91.7352,91.9011,91.7269,91.8596,56556.0
2018-11-30 13:55:00,110.79,110.84,110.76,110.84,38773.0,91.8596,91.9011,91.8347,91.9011,38773.0
2018-11-30 14:00:00,110.85,110.87,110.78,110.86,60602.0,91.9093,91.9259,91.8513,91.9176,60602.0
2018-11-30 14:05:00,110.87,110.93,110.85,110.89,89914.0,91.9259,91.9757,91.9093,91.9425,89914.0
2018-11-30 14:10:00,110.89,110.93,110.86,110.91,60816.0,91.9425,91.9757,91.9176,91.9591,60816.0
2018-11-30 14:15:00,110.92,111.03,110.86,110.9,146695.0,91.9674,92.0586,91.9176,91.9508,146695.0
2018-11-30 14:20:00,110.91,110.99,110.88,110.99,99680.0,91.9591,92.0254,91.9342,92.0254,99680.0
2018-11-30 14:25:00,110.99,111.08,110.94,111.01,125749.0,92.0254,92.1,91.984,92.042,125749.0
2018-11-30 14:30:00,111.02,111.07,111.0,111.04,157474.0,92.0503,92.0918,92.0337,92.0669,157474.0
2018-11-30 14:35:00,111.04,111.08,110.92,110.98,113856.0,92.0669,92.1,91.9674,92.0171,113856.0
2018-11-30 14:40:00,110.98,111.15,110.97,111.08,100158.0,92.0171,92.1581,92.0088,92.1,100158.0
2018-11-30 14:45:00,111.08,111.11,111.01,111.06,105220.0,92.1,92.1249,92.042,92.0835,105220.0
2018-11-30 14:50:00,111.06,111.08,110.97,111.01,105776.0,92.0835,92.1,92.0088,92.042,105776.0
2018-11-30 14:55:00,111.01,111.04,110.93,110.98,94864.0,92.042,92.0669,91.9757,92.0171,94864.0
2018-11-30 15:00:00,110.98,111.03,110.94,110.99,92018.0,92.0171,92.0586,91.984,92.0254,92018.0
2018-11-30 15:05:00,110.99,111.14,110.96,111.11,69723.0,92.0254,92.1498,92.0005,92.1249,69723.0
2018-11-30 15:10:00,111.12,111.13,111.01,111.05,83395.0,92.1332,92.1415,92.042,92.0752,83395.0
2018-11-30 15:15:00,111.05,111.12,111.02,111.1,96403.0,92.0752,92.1332,92.0503,92.1166,96403.0
2018-11-30 15:20:00,111.1,111.32,111.09,111.3,134009.0,92.1166,92.299,92.1083,92.2825,134009.0
2018-11-30 15:25:00,111.27,111.27,111.15,111.18,173702.0,92.2576,92.2576,92.1581,92.183,173702.0
2018-11-30 15:30:00,111.18,111.32,111.16,111.3,212491.0,92.183,92.299,92.1664,92.2825,212491.0
2018-11-30 15:35:00,111.3,111.31,111.17,111.27,138946.0,92.2825,92.2907,92.1747,92.2576,138946.0
2018-11-30 15:40:00,111.27,111.31,111.17,111.18,154895.0,92.2576,92.2907,92.1747,92.183,154895.0
2018-11-30 15:45:00,111.19,111.19,111.0,111.07,334379.0,92.1912,92.1912,92.0337,92.0918,334379.0
2018-11-30 15:50:00,111.06,111.07,110.86,110.97,243588.0,92.0835,92.0918,91.9176,92.0088,243588.0
2018-11-30 15:55:00,110.96,111.19,110.77,110.93,961291.0,92.0005,92.1912,91.843,91.9757,961291.0
2018-12-03 09:30:00,112.38,112.84,112.36,112.61,543429.0,93.1779,93.5593,93.1613,93.3686,543429.0
2018-12-03 09:35:00,112.63,112.85,112.54,112.76,298086.0,93.3852,93.5676,93.3106,93.493,298086.0
2018-12-03 09:40:00,112.78,112.87,112.63,112.7,227812.0,93.5096,93.5842,93.3852,93.4432,227812.0
2018-12-03 09:45:00,112.72,112.79,112.49,112.61,201311.0,93.4598,93.5179,93.2691,93.3686,201311.0
2018-12-03 09:50:00,112.61,112.63,112.33,112.34,222266.0,93.3686,93.3852,93.1365,93.1448,222266.0
2018-12-03 09:55:00,112.34,112.52,112.06,112.07,165567.0,93.1448,93.294,92.9126,92.9209,165567.0
2018-12-03 10:00:00,112.08,112.21,111.96,112.17,177863.0,92.9292,93.037,92.8297,93.0038,177863.0
2018-12-03 10:05:00,112.17,112.2,111.93,111.98,159938.0,93.0038,93.0287,92.8048,92.8463,159938.0
2018-12-03 10:10:00,111.98,112.01,111.79,111.79,126080.0,92.8463,92.8711,92.6887,92.6887,126080.0
2018-12-03 10:15:00,111.79,112.16,111.77,112.16,115538.0,92.6887,92.9955,92.6721,92.9955,115538.0
2018-12-03 10:20:00,112.16,112.22,112.1,112.14,125357.0,92.9955,93.0453,92.9458,92.9789,125357.0
2018-12-03 10:25:00,112.14,112.3,112.11,112.26,118918.0,92.9789,93.1116,92.9541,93.0784,118918.0
2018-12-03 10:30:00,112.27,112.32,112.14,112.23,103015.0,93.0867,93.1282,92.9789,93.0535,103015.0
2018-12-03 10:35:00,112.22,112.23,111.97,112.01,186761.0,93.0453,93.0535,92.838,92.8711,186761.0
2018-12-03 10:40:00,112.0,112.15,111.93,112.12,111721.0,92.8628,92.9872,92.8048,92.9623,111721.0
2018-12-03 10:45:00,112.11,112.19,111.89,111.91,119668.0,92.9541,93.0204,92.7716,92.7882,119668.0
2018-12-03 10:50:00,111.91,112.13,111.89,111.99,166715.0,92.7882,92.9706,92.7716,92.8546,166715.0
2018-12-03 10:55:00,111.98,112.1,111.78,111.86,142811.0,92.8463,92.9458,92.6804,92.7468,142811.0
2018-12-03 11:00:00,111.91,111.91,111.74,111.86,169782.0,92.7882,92.7882,92.6473,92.7468,169782.0
2018-12-03 11:05:00,111.86,112.01,111.79,112.0,181937.0,92.7468,92.8711,92.6887,92.8628,181937.0
2018-12-03 11:10:00,112.0,112.05,111.97,112.03,147734.0,92.8628,92.9043,92.838,92.8877,147734.0
2018-12-03 11:15:00,112.04,112.07,111.97,112.02,157194.0,92.896,92.9209,92.838,92.8794,157194.0
2018-12-03 11:20:00,112.02,112.19,111.99,112.03,117768.0,92.8794,93.0204,92.8546,92.8877,117768.0
2018-12-03 11:25:00,112.02,112.12,111.94,112.06,144629.0,92.8794,92.9623,92.8131,92.9126,144629.0
2018-12-03 11:30:00,112.05,112.21,112.04,112.13,86306.0,92.9043,93.037,92.896,92.9706,86306.0
2018-12-03 11:35:00,112.13,112.22,112.0,112.15,93402.0,92.9706,93.0453,92.8628,92.9872,93402.0
2018-12-03 11:40:00,112.14,112.17,111.88,111.97,112422.0,92.9789,93.0038,92.7634,92.838,112422.0
2018-12-03 11:45:00,111.97,111.98,111.83,111.89,77281.0,92.838,92.8463,92.7219,92.7716,77281.0
2018-12-03 11:50:00,111.9,111.96,111.84,111.96,97334.0,92.7799,92.8297,92.7302,92.8297,97334.0
2018-12-03 11:55:00,111.95,112.1,111.9,112.02,120390.0,92.8214,92.9458,92.7799,92.8794,120390.0
2018-12-03 12:00:00,112.01,112.11,111.95,112.04,62325.0,92.8711,92.9541,92.8214,92.896,62325.0
2018-12-03 12:05:00,112.04,112.42,112.04,112.4,86635.0,92.896,93.2111,92.896,93.1945,86635.0
2018-12-03 12:10:00,112.41,112.49,112.35,112.43,75373.0,93.2028,93.2691,93.153,93.2194,75373.0
2018-12-03 12:15:00,112.44,112.52,112.4,112.41,100092.0,93.2277,93.294,93.1945,93.2028,100092.0
2018-12-03 12:20:00,112.4,112.6,112.38,112.6,81049.0,93.1945,93.3603,93.1779,93.3603,81049.0
2018-12-03 12:25:00,112.59,112.66,112.54,112.65,100226.0,93.352,93.4101,93.3106,93.4018,100226.0
2018-12-03 12:30:00,112.65,112.78,112.6,112.77,100303.0,93.4018,93.5096,93.3603,93.5013,100303.0
2018-12-03 12:35:00,112.78,112.8,112.53,112.54,70048.0,93.5096,93.5262,93.3023,93.3106,70048.0
2018-12-03 12:40:00,112.53,112.63,112.49,112.53,96313.0,93.3023,93.3852,93.2691,93.3023,96313.0
2018-12-03 12:45:00,112.54,112.56,112.39,112.46,86407.0,93.3106,93.3272,93.1862,93.2442,86407.0
2018-12-03 12:50:00,112.46,112.51,112.39,112.45,88800.0,93.2442,93.2857,93.1862,93.236,88800.0
2018-12-03 12:55:00,112.45,112.59,112.45,112.57,47649.0,93.236,93.352,93.236,93.3355,47649.0
2018-12-03 13:00:00,112.56,112.64,112.48,112.54,85071.0,93.3272,93.3935,93.2608,93.3106,85071.0
2018-12-03 13:05:00,112.55,112.77,112.5,112.77,171670.0,93.3189,93.5013,93.2774,93.5013,171670.0
2018-12-03 13:10:00,112.76,112.85,112.68,112.74,173215.0,93.493,93.5676,93.4267,93.4764,173215.0
2018-12-03 13:15:00,112.74,112.86,112.74,112.85,75512.0,93.4764,93.5759,93.4764,93.5676,75512.0
2018-12-03 13:20:00,112.85,112.89,112.78,112.87,56003.0,93.5676,93.6008,93.5096,93.5842,56003.0
2018-12-03 13:25:00,112.87,112.87,112.79,112.83,58809.0,93.5842,93.5842,93.5179,93.551,58809.0
2018-12-03 13:30:00,112.82,112.82,112.53,112.53,66192.0,93.5427,93.5427,93.3023,93.3023,66192.0
2018-12-03 13:35:00,112.53,112.53,112.39,112.41,113476.0,93.3023,93.3023,93.1862,93.2028,113476.0
2018-12-03 13:40:00,112.42,112.47,112.37,112.45,52183.0,93.2111,93.2525,93.1696,93.236,52183.0
2018-12-03 13:45:00,112.46,112.48,112.25,112.25,82353.0,93.2442,93.2608,93.0701,93.0701,82353.0
2018-12-03 13:50:00,112.26,112.39,112.23,112.37,55327.0,93.0784,93.1862,93.0535,93.1696,55327.0
2018-12-03 13:55:00,112.37,112.37,112.19,112.3,81626.0,93.1696,93.1696,93.0204,93.1116,81626.0
2018-12-03 14:00:00,112.31,112.43,112.3,112.37,92783.0,93.1199,93.2194,93.1116,93.1696,92783.0
2018-12-03 14:05:00,112.38,112.48,112.19,112.32,95947.0,93.1779,93.2608,93.0204,93.1282,95947.0
2018-12-03 14:10:00,112.32,112.43,112.29,112.35,106914.0,93.1282,93.2194,93.1033,93.153,106914.0
2018-12-03 14:15:00,112.36,112.65,112.36,112.61,115469.0,93.1613,93.4018,93.1613,93.3686,115469.0
2018-12-03 14:20:00,112.62,112.66,112.54,112.55,75646.0,93.3769,93.4101,93.3106,93.3189,75646.0
2018-12-03 14:25:00,112.55,112.74,112.54,112.69,110709.0,93.3189,93.4764,93.3106,93.4349,110709.0
2018-12-03 14:30:00,112.7,112.79,112.64,112.7,64593.0,93.4432,93.5179,93.3935,93.4432,64593.0
2018-12-03 14:35:00,112.7,112.74,112.64,112.66,46408.0,93.4432,93.4764,93.3935,93.4101,46408.0
2018-12-03 14:40:00,112.67,112.73,112.49,112.56,67790.0,93.4184,93.4681,93.2691,93.3272,67790.0
2018-12-03 14:45:00,112.55,112.61,112.49,112.59,83732.0,93.3189,93.3686,93.2691,93.352,83732.0
2018-12-03 14:50:00,112.58,112.67,112.29,112.37,94963.0,93.3437,93.4184,93.1033,93.1696,94963.0
2018-12-03 14:55:00,112.36,112.51,112.3,112.47,66765.0,93.1613,93.2857,93.1116,93.2525,66765.0
2018-12-03 15:00:00,112.48,112.48,112.2,112.26,83708.0,93.2608,93.2608,93.0287,93.0784,83708.0
2018-12-03 15:05:00,112.26,112.45,112.18,112.28,80642.0,93.0784,93.236,93.0121,93.095,80642.0
2018-12-03 15:10:00,112.29,112.55,112.29,112.51,116935.0,93.1033,93.3189,93.1033,93.2857,116935.0
2018-12-03 15:15:00,112.51,112.61,112.48,112.53,152752.0,93.2857,93.3686,93.2608,93.3023,152752.0
2018-12-03 15:20:00,112.54,112.69,112.54,112.61,94310.0,93.3106,93.4349,93.3106,93.3686,94310.0
2018-12-03 15:25:00,112.61,112.62,112.41,112.47,106805.0,93.3686,93.3769,93.2028,93.2525,106805.0
2018-12-03 15:30:00,112.48,112.58,112.3,112.55,141740.0,93.2608,93.3437,93.1116,93.3189,141740.0
2018-12-03 15:35:00,112.55,112.58,112.44,112.46,137652.0,93.3189,93.3437,93.2277,93.2442,137652.0
2018-12-03 15:40:00,112.46,112.49,112.29,112.3,193379.0,93.2442,93.2691,93.1033,93.1116,193379.0
2018-12-03 15:45:00,112.3,112.36,112.03,112.05,252721.0,93.1116,93.1613,92.8877,92.9043,252721.0
2018-12-03 15:50:00,112.05,112.1,111.87,111.91,192248.0,92.9043,92.9458,92.7551,92.7882,192248.0
2018-12-03 15:55:00,111.92,112.37,111.92,112.25,581126.0,92.7965,93.1696,92.7965,93.0701,581126.0
2018-12-04 09:30:00,111.6,111.6,111.15,111.26,419925.0,92.5312,92.5312,92.1581,92.2493,419925.0
2018-12-04 09:35:00,111.26,111.6,111.25,111.53,129567.0,92.2493,92.5312,92.241,92.4732,129567.0
2018-12-04 09:40:00,111.51,111.54,111.15,111.17,172561.0,92.4566,92.4814,92.1581,92.1747,172561.0
2018-12-04 09:45:00,111.17,111.18,110.86,110.95,184203.0,92.1747,92.183,91.9176,91.9923,184203.0
2018-12-04 09:50:00,110.95,111.05,110.6,110.76,183535.0,91.9923,92.0752,91.7021,91.8347,183535.0
2018-12-04 09:55:00,110.75,110.98,110.67,110.68,231602.0,91.8264,92.0171,91.7601,91.7684,231602.0
2018-12-04 10:00:00,110.69,110.74,110.35,110.4,200493.0,91.7767,91.8181,91.4948,91.5362,200493.0
2018-12-04 10:05:00,110.41,110.53,110.33,110.44,206249.0,91.5445,91.644,91.4782,91.5694,206249.0
2018-12-04 10:10:00,110.45,110.48,110.15,110.17,191635.0,91.5777,91.6026,91.329,91.3455,191635.0
2018-12-04 10:15:00,110.17,110.4,110.05,110.09,204342.0,91.3455,91.5362,91.246,91.2792,204342.0
2018-12-04 10:20:00,110.07,110.2,109.91,109.97,214541.0,91.2626,91.3704,91.13,91.1797,214541.0
2018-12-04 10:25:00,109.97,110.22,109.89,110.18,197032.0,91.1797,91.387,91.1134,91.3538,197032.0
2018-12-04 10:30:00,110.17,110.28,110.09,110.18,211003.0,91.3455,91.4367,91.2792,91.3538,211003.0
2018-12-04 10:35:00,110.18,110.32,110.08,110.3,240613.0,91.3538,91.4699,91.2709,91.4533,240613.0
2018-12-04 10:40:00,110.3,110.5,110.29,110.47,317282.0,91.4533,91.6191,91.445,91.5943,317282.0
2018-12-04 10:45:00,110.47,110.56,110.3,110.53,254042.0,91.5943,91.6689,91.4533,91.644,254042.0
2018-12-04 10:50:00,110.53,110.67,110.46,110.67,190715.0,91.644,91.7601,91.586,91.7601,190715.0
2018-12-04 10:55:00,110.67,110.78,110.46,110.47,156336.0,91.7601,91.8513,91.586,91.5943,156336.0
2018-12-04 11:00:00,110.47,110.5,110.29,110.47,114098.0,91.5943,91.6191,91.445,91.5943,114098.0
2018-12-04 11:05:00,110.46,110.63,110.43,110.48,169011.0,91.586,91.7269,91.5611,91.6026,169011.0
2018-12-04 11:10:00,110.48,110.63,110.41,110.58,111159.0,91.6026,91.7269,91.5445,91.6855,111159.0
2018-12-04 11:15:00,110.58,110.58,110.38,110.51,196941.0,91.6855,91.6855,91.5197,91.6274,196941.0
2018-12-04 11:20:00,110.5,110.58,110.36,110.5,207874.0,91.6191,91.6855,91.5031,91.6191,207874.0
2018-12-04 11:25:00,110.49,110.56,110.26,110.38,196398.0,91.6109,91.6689,91.4202,91.5197,196398.0
2018-12-04 11:30:00,110.38,110.5,110.37,110.38,105420.0,91.5197,91.6191,91.5114,91.5197,105420.0
2018-12-04 11:35:00,110.38,110.38,110.09,110.12,251845.0,91.5197,91.5197,91.2792,91.3041,251845.0
2018-12-04 11:40:00,110.13,110.13,109.85,109.99,459466.0,91.3124,91.3124,91.0802,91.1963,459466.0
2018-12-04 11:45:00,110.01,110.21,109.96,110.2,279349.0,91.2129,91.3787,91.1714,91.3704,279349.0
2018-12-04 11:50:00,110.19,110.38,110.16,110.23,296837.0,91.3621,91.5197,91.3372,91.3953,296837.0
2018-12-04 11:55:00,110.24,110.32,110.04,110.08,182774.0,91.4036,91.4699,91.2377,91.2709,182774.0
2018-12-04 12:00:00,110.07,110.09,109.76,109.8,268814.0,91.2626,91.2792,91.0056,91.0388,268814.0
2018-12-04 12:05:00,109.81,109.9,109.42,109.73,532367.0,91.047,91.1217,90.7237,90.9807,532367.0
2018-12-04 12:10:00,109.74,109.75,109.33,109.35,230274.0,90.989,90.9973,90.6491,90.6656,230274.0
2018-12-04 12:15:00,109.35,109.54,109.07,109.51,309100.0,90.6656,90.8232,90.4335,90.7983,309100.0
2018-12-04 12:20:00,109.5,109.55,109.1,109.12,241348.0,90.79,90.8315,90.4584,90.4749,241348.0
2018-12-04 12:25:00,109.11,109.35,109.03,109.04,239188.0,90.4667,90.6656,90.4003,90.4086,239188.0
2018-12-04 12:30:00,109.03,109.07,108.59,109.06,342518.0,90.4003,90.4335,90.0355,90.4252,342518.0
2018-12-04 12:35:00,109.08,109.12,108.73,108.78,274262.0,90.4418,90.4749,90.1516,90.193,274262.0
2018-12-04 12:40:00,108.77,108.88,108.63,108.69,172026.0,90.1847,90.276,90.0687,90.1184,172026.0
2018-12-04 12:45:00,108.69,108.86,108.56,108.58,218705.0,90.1184,90.2594,90.0106,90.0272,218705.0
2018-12-04 12:50:00,108.58,108.61,107.96,108.05,377748.0,90.0272,90.0521,89.5132,89.5878,377748.0
2018-12-04 12:55:00,108.06,108.25,107.94,107.96,251873.0,89.5961,89.7536,89.4966,89.5132,251873.0
2018-12-04 13:00:00,107.95,108.06,107.77,108.02,165864.0,89.5049,89.5961,89.3556,89.5629,165864.0
2018-12-04 13:05:00,108.01,108.05,107.72,107.73,187450.0,89.5546,89.5878,89.3142,89.3225,187450.0
2018-12-04 13:10:00,107.73,107.73,107.45,107.51,222827.0,89.3225,89.3225,89.0903,89.14,222827.0
2018-12-04 13:15:00,107.51,107.78,107.45,107.55,147401.0,89.14,89.3639,89.0903,89.1732,147401.0
2018-12-04 13:20:00,107.54,107.57,107.38,107.5,113747.0,89.1649,89.1898,89.0323,89.1317,113747.0
2018-12-04 13:25:00,107.5,107.5,106.9,107.08,318415.0,89.1317,89.1317,88.6343,88.7835,318415.0
2018-12-04 13:30:00,107.07,107.25,106.94,107.24,230002.0,88.7752,88.9245,88.6674,88.9162,230002.0
2018-12-04 13:35:00,107.24,107.28,106.88,106.91,146526.0,88.9162,88.9493,88.6177,88.6426,146526.0
2018-12-04 13:40:00,106.91,107.21,106.73,107.09,255660.0,88.6426,88.8913,88.4933,88.7918,255660.0
2018-12-04 13:45:00,107.07,107.36,106.99,107.25,194911.0,88.7752,89.0157,88.7089,88.9245,194911.0
2018-12-04 13:50:00,107.24,107.33,106.99,107.3,181315.0,88.9162,88.9908,88.7089,88.9659,181315.0
2018-12-04 13:55:00,107.3,107.58,107.29,107.41,209034.0,88.9659,89.1981,88.9576,89.0571,209034.0
2018-12-04 14:00:00,107.41,107.46,107.19,107.19,175488.0,89.0571,89.0986,88.8747,88.8747,175488.0
2018-12-04 14:05:00,107.19,107.4,107.14,107.37,158310.0,88.8747,89.0488,88.8333,89.024,158310.0
2018-12-04 14:10:00,107.37,107.57,107.29,107.45,203709.0,89.024,89.1898,88.9576,89.0903,203709.0
2018-12-04 14:15:00,107.44,107.45,107.24,107.26,175475.0,89.082,89.0903,88.9162,88.9328,175475.0
2018-12-04 14:20:00,107.27,107.29,107.09,107.09,158087.0,88.941,88.9576,88.7918,88.7918,158087.0
2018-12-04 14:25:00,107.08,107.12,107.0,107.05,111403.0,88.7835,88.8167,88.7172,88.7586,111403.0
2018-12-04 14:30:00,107.05,107.29,107.05,107.23,215618.0,88.7586,88.9576,88.7586,88.9079,215618.0
2018-12-04 14:35:00,107.22,107.49,107.09,107.43,238931.0,88.8996,89.1235,88.7918,89.0737,238931.0
2018-12-04 14:40:00,107.42,107.62,107.4,107.58,126407.0,89.0654,89.2312,89.0488,89.1981,126407.0
2018-12-04 14:45:00,107.58,108.07,107.56,107.96,218670.0,89.1981,89.6044,89.1815,89.5132,218670.0
2018-12-04 14:50:00,107.96,107.97,107.71,107.83,138369.0,89.5132,89.5214,89.3059,89.4054,138369.0
2018-12-04 14:55:00,107.84,107.97,107.76,107.79,210828.0,89.4137,89.5214,89.3473,89.3722,210828.0
2018-12-04 15:00:00,107.78,107.8,107.5,107.57,203119.0,89.3639,89.3805,89.1317,89.1898,203119.0
2018-12-04 15:05:00,107.58,107.68,107.4,107.43,144550.0,89.1981,89.281,89.0488,89.0737,144550.0
2018-12-04 15:10:00,107.42,107.51,107.29,107.46,193884.0,89.0654,89.14,88.9576,89.0986,193884.0
2018-12-04 15:15:00,107.47,107.69,107.36,107.44,179525.0,89.1069,89.2893,89.0157,89.082,179525.0
2018-12-04 15:20:00,107.44,107.6,107.03,107.06,271081.0,89.082,89.2147,88.7421,88.7669,271081.0
2018-12-04 15:25:00,107.05,107.34,107.03,107.11,236662.0,88.7586,88.9991,88.7421,88.8084,236662.0
2018-12-04 15:30:00,107.1,107.5,107.05,107.48,299803.0,88.8001,89.1317,88.7586,89.1152,299803.0
2018-12-04 15:35:00,107.48,107.72,107.38,107.44,260705.0,89.1152,89.3142,89.0323,89.082,260705.0
2018-12-04 15:40:00,107.44,107.45,107.07,107.29,346277.0,89.082,89.0903,88.7752,88.9576,346277.0
2018-12-04 15:45:00,107.28,107.46,107.17,107.39,399773.0,88.9493,89.0986,88.8581,89.0405,399773.0
2018-12-04 15:50:00,107.39,107.42,107.13,107.33,423201.0,89.0405,89.0654,88.825,88.9908,423201.0
2018-12-04 15:55:00,107.32,107.36,107.12,107.36,959150.0,88.9825,89.0157,88.8167,89.0157,959150.0
2018-12-06 09:30:00,105.01,105.01,104.22,104.68,847524.0,87.0672,87.0672,86.4122,86.7936,847524.0
2018-12-06 09:35:00,104.69,104.94,104.25,104.55,523185.0,86.8019,87.0092,86.4371,86.6858,523185.0
2018-12-06 09:40:00,104.57,104.57,103.73,104.04,632206.0,86.7024,86.7024,86.0059,86.263,632206.0
2018-12-06 09:45:00,104.03,104.03,103.46,103.51,551726.0,86.2547,86.2547,85.7821,85.8235,551726.0
2018-12-06 09:50:00,103.5,103.57,103.17,103.22,400194.0,85.8152,85.8733,85.5416,85.5831,400194.0
2018-12-06 09:55:00,103.23,103.7,103.14,103.7,262309.0,85.5914,85.981,85.5167,85.981,262309.0
2018-12-06 10:00:00,103.69,104.07,103.6,103.96,358589.0,85.9728,86.2878,85.8981,86.1966,358589.0
2018-12-06 10:05:00,103.93,104.32,103.8,104.13,304464.0,86.1717,86.4951,86.064,86.3376,304464.0
2018-12-06 10:10:00,104.14,104.2,103.64,104.18,279617.0,86.3459,86.3956,85.9313,86.379,279617.0
2018-12-06 10:15:00,104.17,104.44,104.11,104.16,413938.0,86.3707,86.5946,86.321,86.3624,413938.0
2018-12-06 10:20:00,104.17,104.37,104.09,104.23,605835.0,86.3707,86.5366,86.3044,86.4205,605835.0
2018-12-06 10:25:00,104.23,104.67,104.19,104.53,455249.0,86.4205,86.7853,86.3873,86.6692,455249.0
2018-12-06 10:30:00,104.53,104.63,104.35,104.53,431120.0,86.6692,86.7521,86.52,86.6692,431120.0
2018-12-06 10:35:00,104.52,104.6,104.22,104.41,405911.0,86.6609,86.7273,86.4122,86.5697,405911.0
2018-12-06 10:40:00,104.41,104.57,104.1,104.19,207787.0,86.5697,86.7024,86.3127,86.3873,207787.0
2018-12-06 10:45:00,104.19,104.33,103.94,104.08,382369.0,86.3873,86.5034,86.18,86.2961,382369.0
2018-12-06 10:50:00,104.07,104.17,103.98,104.1,395316.0,86.2878,86.3707,86.2132,86.3127,395316.0
2018-12-06 10:55:00,104.11,104.12,103.67,103.78,315707.0,86.321,86.3293,85.9562,86.0474,315707.0
2018-12-06 11:00:00,103.77,103.86,103.58,103.69,185571.0,86.0391,86.1137,85.8816,85.9728,185571.0
2018-12-06 11:05:00,103.69,103.71,103.33,103.37,225436.0,85.9728,85.9893,85.6743,85.7074,225436.0
2018-12-06 11:10:00,103.39,103.47,103.14,103.2,250910.0,85.724,85.7903,85.5167,85.5665,250910.0
2018-12-06 11:15:00,103.2,103.47,103.03,103.38,224231.0,85.5665,85.7903,85.4255,85.7157,224231.0
2018-12-06 11:20:00,103.38,103.52,103.26,103.27,278904.0,85.7157,85.8318,85.6162,85.6245,278904.0
2018-12-06 11:25:00,103.28,103.39,102.92,103.15,479514.0,85.6328,85.724,85.3343,85.525,479514.0
2018-12-06 11:30:00,103.16,103.49,103.07,103.41,323515.0,85.5333,85.8069,85.4587,85.7406,323515.0
2018-12-06 11:35:00,103.42,103.66,103.39,103.6,248285.0,85.7489,85.9479,85.724,85.8981,248285.0
2018-12-06 11:40:00,103.57,103.69,103.34,103.63,182489.0,85.8733,85.9728,85.6826,85.923,182489.0
2018-12-06 11:45:00,103.62,103.64,103.27,103.28,211466.0,85.9147,85.9313,85.6245,85.6328,211466.0
2018-12-06 11:50:00,103.28,103.7,103.25,103.56,200802.0,85.6328,85.981,85.6079,85.865,200802.0
2018-12-06 11:55:00,103.57,103.6,103.38,103.41,181204.0,85.8733,85.8981,85.7157,85.7406,181204.0
2018-12-06 12:00:00,103.41,103.44,103.22,103.37,126605.0,85.7406,85.7655,85.5831,85.7074,126605.0
2018-12-06 12:05:00,103.36,103.47,103.26,103.28,137620.0,85.6991,85.7903,85.6162,85.6328,137620.0
2018-12-06 12:10:00,103.29,103.39,103.19,103.37,194858.0,85.6411,85.724,85.5582,85.7074,194858.0
2018-12-06 12:15:00,103.36,103.54,103.3,103.47,402769.0,85.6991,85.8484,85.6494,85.7903,402769.0
2018-12-06 12:20:00,103.48,103.79,103.29,103.72,197568.0,85.7986,86.0557,85.6411,85.9976,197568.0
2018-12-06 12:25:00,103.72,104.0,103.66,103.96,156071.0,85.9976,86.2298,85.9479,86.1966,156071.0
2018-12-06 12:30:00,103.95,103.95,103.71,103.81,178929.0,86.1883,86.1883,85.9893,86.0723,178929.0
2018-12-06 12:35:00,103.82,104.02,103.56,103.56,250821.0,86.0805,86.2464,85.865,85.865,250821.0
2018-12-06 12:40:00,103.56,103.77,103.52,103.75,193069.0,85.865,86.0391,85.8318,86.0225,193069.0
2018-12-06 12:45:00,103.75,103.99,103.72,103.92,186504.0,86.0225,86.2215,85.9976,86.1635,186504.0
2018-12-06 12:50:00,103.93,104.1,103.74,104.07,177572.0,86.1717,86.3127,86.0142,86.2878,177572.0
2018-12-06 12:55:00,104.07,104.11,103.79,103.88,188818.0,86.2878,86.321,86.0557,86.1303,188818.0
2018-12-06 13:00:00,103.88,103.9,103.58,103.62,168878.0,86.1303,86.1469,85.8816,85.9147,168878.0
2018-12-06 13:05:00,103.62,103.65,103.24,103.31,233668.0,85.9147,85.9396,85.5996,85.6577,233668.0
2018-12-06 13:10:00,103.3,103.43,103.23,103.35,86084.0,85.6494,85.7572,85.5914,85.6908,86084.0
2018-12-06 13:15:00,103.35,103.43,103.15,103.2,118458.0,85.6908,85.7572,85.525,85.5665,118458.0
2018-12-06 13:20:00,103.2,103.43,103.12,103.36,124160.0,85.5665,85.7572,85.5001,85.6991,124160.0
2018-12-06 13:25:00,103.37,103.46,103.25,103.27,123567.0,85.7074,85.7821,85.6079,85.6245,123567.0
2018-12-06 13:30:00,103.26,103.26,103.02,103.26,166377.0,85.6162,85.6162,85.4172,85.6162,166377.0
2018-12-06 13:35:00,103.25,103.42,103.15,103.25,150854.0,85.6079,85.7489,85.525,85.6079,150854.0
2018-12-06 13:40:00,103.26,103.57,103.26,103.47,133877.0,85.6162,85.8733,85.6162,85.7903,133877.0
2018-12-06 13:45:00,103.48,103.75,103.47,103.74,167813.0,85.7986,86.0225,85.7903,86.0142,167813.0
2018-12-06 13:50:00,103.75,103.98,103.74,103.97,128127.0,86.0225,86.2132,86.0142,86.2049,128127.0
2018-12-06 13:55:00,103.99,104.25,103.96,104.23,266512.0,86.2215,86.4371,86.1966,86.4205,266512.0
2018-12-06 14:00:00,104.23,104.42,104.19,104.23,305238.0,86.4205,86.578,86.3873,86.4205,305238.0
2018-12-06 14:05:00,104.23,104.24,103.95,104.03,177693.0,86.4205,86.4288,86.1883,86.2547,177693.0
2018-12-06 14:10:00,104.02,104.02,103.45,103.63,203502.0,86.2464,86.2464,85.7738,85.923,203502.0
2018-12-06 14:15:00,103.64,103.77,103.18,103.21,166661.0,85.9313,86.0391,85.5499,85.5748,166661.0
2018-12-06 14:20:00,103.22,103.35,103.1,103.29,127059.0,85.5831,85.6908,85.4836,85.6411,127059.0
2018-12-06 14:25:00,103.3,103.55,103.29,103.46,136181.0,85.6494,85.8567,85.6411,85.7821,136181.0
2018-12-06 14:30:00,103.45,103.49,103.22,103.4,142950.0,85.7738,85.8069,85.5831,85.7323,142950.0
2018-12-06 14:35:00,103.4,103.43,103.1,103.16,168142.0,85.7323,85.7572,85.4836,85.5333,168142.0
2018-12-06 14:40:00,103.15,103.41,103.13,103.2,257799.0,85.525,85.7406,85.5084,85.5665,257799.0
2018-12-06 14:45:00,103.2,103.3,102.88,103.11,332146.0,85.5665,85.6494,85.3012,85.4919,332146.0
2018-12-06 14:50:00,103.11,103.78,103.08,103.72,316653.0,85.4919,86.0474,85.467,85.9976,316653.0
2018-12-06 14:55:00,103.73,103.9,103.55,103.8,235286.0,86.0059,86.1469,85.8567,86.064,235286.0
2018-12-06 15:00:00,103.81,104.15,103.75,103.81,212135.0,86.0723,86.3542,86.0225,86.0723,212135.0
2018-12-06 15:05:00,103.81,103.84,103.57,103.77,181470.0,86.0723,86.0971,85.8733,86.0391,181470.0
2018-12-06 15:10:00,103.76,103.91,103.66,103.66,220723.0,86.0308,86.1552,85.9479,85.9479,220723.0
2018-12-06 15:15:00,103.66,103.88,103.61,103.78,180029.0,85.9479,86.1303,85.9064,86.0474,180029.0
2018-12-06 15:20:00,103.78,103.87,103.54,103.69,177578.0,86.0474,86.122,85.8484,85.9728,177578.0
2018-12-06 15:25:00,103.7,104.02,103.66,103.96,237998.0,85.981,86.2464,85.9479,86.1966,237998.0
2018-12-06 15:30:00,103.96,104.58,103.91,104.55,490071.0,86.1966,86.7107,86.1552,86.6858,490071.0
2018-12-06 15:35:00,104.54,104.84,104.52,104.74,316553.0,86.6775,86.9263,86.6609,86.8433,316553.0
2018-12-06 15:40:00,104.73,104.93,104.57,104.84,327149.0,86.8351,87.0009,86.7024,86.9263,327149.0
2018-12-06 15:45:00,104.85,105.24,104.84,105.21,386815.0,86.9345,87.2579,86.9263,87.233,386815.0
2018-12-06 15:50:00,105.21,105.36,104.95,105.03,530770.0,87.233,87.3574,87.0175,87.0838,530770.0
2018-12-06 15:55:00,105.03,105.17,104.94,105.17,1078685.0,87.0838,87.1999,87.0092,87.1999,1078685.0
2018-12-07 09:30:00,105.16,105.98,104.92,105.96,448665.0,87.1916,87.8715,86.9926,87.8549,448665.0
2018-12-07 09:35:00,105.96,106.49,105.93,106.47,290360.0,87.8549,88.2943,87.83,88.2777,290360.0
2018-12-07 09:40:00,106.46,106.99,106.41,106.78,272123.0,88.2695,88.7089,88.228,88.5348,272123.0
2018-12-07 09:45:00,106.78,106.81,106.39,106.43,234007.0,88.5348,88.5596,88.2114,88.2446,234007.0
2018-12-07 09:50:00,106.41,106.42,106.02,106.06,184345.0,88.228,88.2363,87.9046,87.9378,184345.0
2018-12-07 09:55:00,106.07,106.24,105.73,105.9,215486.0,87.9461,88.087,87.6642,87.8051,215486.0
2018-12-07 10:00:00,105.93,105.95,105.56,105.91,160977.0,87.83,87.8466,87.5232,87.8134,160977.0
2018-12-07 10:05:00,105.92,105.97,105.57,105.59,176179.0,87.8217,87.8632,87.5315,87.5481,176179.0
2018-12-07 10:10:00,105.6,105.61,105.09,105.38,195561.0,87.5564,87.5647,87.1335,87.374,195561.0
2018-12-07 10:15:00,105.37,105.37,104.7,104.72,208062.0,87.3657,87.3657,86.8102,86.8268,208062.0
2018-12-07 10:20:00,104.71,104.89,104.48,104.61,170118.0,86.8185,86.9677,86.6278,86.7356,170118.0
2018-12-07 10:25:00,104.59,104.96,104.47,104.95,158822.0,86.719,87.0258,86.6195,87.0175,158822.0
2018-12-07 10:30:00,104.95,105.03,104.74,104.74,122857.0,87.0175,87.0838,86.8433,86.8433,122857.0
2018-12-07 10:35:00,104.71,104.86,104.42,104.72,202189.0,86.8185,86.9428,86.578,86.8268,202189.0
2018-12-07 10:40:00,104.71,104.98,104.55,104.94,165291.0,86.8185,87.0423,86.6858,87.0092,165291.0
2018-12-07 10:45:00,104.94,105.03,104.68,104.74,187138.0,87.0092,87.0838,86.7936,86.8433,187138.0
2018-12-07 10:50:00,104.73,105.1,104.61,105.06,153775.0,86.8351,87.1418,86.7356,87.1087,153775.0
2018-12-07 10:55:00,105.06,105.39,105.02,105.37,181594.0,87.1087,87.3823,87.0755,87.3657,181594.0
2018-12-07 11:00:00,105.38,105.47,105.02,105.05,205796.0,87.374,87.4486,87.0755,87.1004,205796.0
2018-12-07 11:05:00,105.05,105.06,104.5,104.55,224607.0,87.1004,87.1087,86.6444,86.6858,224607.0
2018-12-07 11:10:00,104.56,104.59,104.07,104.15,287819.0,86.6941,86.719,86.2878,86.3542,287819.0
2018-12-07 11:15:00,104.15,104.16,103.85,103.95,328673.0,86.3542,86.3624,86.1054,86.1883,328673.0
2018-12-07 11:20:00,103.95,104.0,103.6,103.72,223211.0,86.1883,86.2298,85.8981,85.9976,223211.0
2018-12-07 11:25:00,103.72,104.04,103.52,103.87,237078.0,85.9976,86.263,85.8318,86.122,237078.0
2018-12-07 11:30:00,103.87,104.0,103.7,103.79,202634.0,86.122,86.2298,85.981,86.0557,202634.0
2018-12-07 11:35:00,103.8,103.96,103.76,103.92,211556.0,86.064,86.1966,86.0308,86.1635,211556.0
2018-12-07 11:40:00,103.93,104.27,103.8,104.14,132086.0,86.1717,86.4537,86.064,86.3459,132086.0
2018-12-07 11:45:00,104.13,104.34,104.07,104.24,88414.0,86.3376,86.5117,86.2878,86.4288,88414.0
2018-12-07 11:50:00,104.23,104.31,104.03,104.03,70955.0,86.4205,86.4868,86.2547,86.2547,70955.0
2018-12-07 11:55:00,104.02,104.06,103.69,103.69,126770.0,86.2464,86.2795,85.9728,85.9728,126770.0
2018-12-07 12:00:00,103.7,103.99,103.64,103.91,161628.0,85.981,86.2215,85.9313,86.1552,161628.0
2018-12-07 12:05:00,103.9,103.97,103.73,103.82,113765.0,86.1469,86.2049,86.0059,86.0805,113765.0
2018-12-07 12:10:00,103.82,104.18,103.76,104.05,119819.0,86.0805,86.379,86.0308,86.2712,119819.0
2018-12-07 12:15:00,104.06,104.06,103.58,103.7,115033.0,86.2795,86.2795,85.8816,85.981,115033.0
2018-12-07 12:20:00,103.71,104.05,103.69,103.98,75168.0,85.9893,86.2712,85.9728,86.2132,75168.0
2018-12-07 12:25:00,103.98,104.05,103.68,103.72,86772.0,86.2132,86.2712,85.9645,85.9976,86772.0
2018-12-07 12:30:00,103.72,103.72,103.37,103.48,137583.0,85.9976,85.9976,85.7074,85.7986,137583.0
2018-12-07 12:35:00,103.48,103.53,103.38,103.46,111350.0,85.7986,85.8401,85.7157,85.7821,111350.0
2018-12-07 12:40:00,103.47,103.62,103.36,103.62,96981.0,85.7903,85.9147,85.6991,85.9147,96981.0
2018-12-07 12:45:00,103.63,103.78,103.48,103.52,84137.0,85.923,86.0474,85.7986,85.8318,84137.0
2018-12-07 12:50:00,103.51,103.91,103.49,103.91,128216.0,85.8235,86.1552,85.8069,86.1552,128216.0
2018-12-07 12:55:00,103.9,104.17,103.88,104.07,191452.0,86.1469,86.3707,86.1303,86.2878,191452.0
2018-12-07 13:00:00,104.06,104.22,103.92,104.1,182479.0,86.2795,86.4122,86.1635,86.3127,182479.0
2018-12-07 13:05:00,104.1,104.26,103.96,103.98,287221.0,86.3127,86.4454,86.1966,86.2132,287221.0
2018-12-07 13:10:00,103.98,104.04,103.78,103.81,70066.0,86.2132,86.263,86.0474,86.0723,70066.0
2018-12-07 13:15:00,103.81,103.85,103.49,103.53,119289.0,86.0723,86.1054,85.8069,85.8401,119289.0
2018-12-07 13:20:00,103.54,103.83,103.52,103.78,115581.0,85.8484,86.0888,85.8318,86.0474,115581.0
2018-12-07 13:25:00,103.78,103.88,103.59,103.79,90617.0,86.0474,86.1303,85.8898,86.0557,90617.0
2018-12-07 13:30:00,103.79,103.83,103.5,103.53,108028.0,86.0557,86.0888,85.8152,85.8401,108028.0
2018-12-07 13:35:00,103.54,103.69,103.44,103.63,143142.0,85.8484,85.9728,85.7655,85.923,143142.0
2018-12-07 13:40:00,103.62,103.81,103.59,103.72,73827.0,85.9147,86.0723,85.8898,85.9976,73827.0
2018-12-07 13:45:00,103.74,103.81,103.43,103.47,104106.0,86.0142,86.0723,85.7572,85.7903,104106.0
2018-12-07 13:50:00,103.46,103.5,103.33,103.38,183937.0,85.7821,85.8152,85.6743,85.7157,183937.0
2018-12-07 13:55:00,103.38,103.38,103.21,103.29,160566.0,85.7157,85.7157,85.5748,85.6411,160566.0
2018-12-07 14:00:00,103.28,103.3,103.09,103.11,175872.0,85.6328,85.6494,85.4753,85.4919,175872.0
2018-12-07 14:05:00,103.09,103.28,103.01,103.09,137308.0,85.4753,85.6328,85.4089,85.4753,137308.0
2018-12-07 14:10:00,103.09,103.16,102.91,103.03,223885.0,85.4753,85.5333,85.326,85.4255,223885.0
2018-12-07 14:15:00,103.03,103.62,103.03,103.52,157853.0,85.4255,85.9147,85.4255,85.8318,157853.0
2018-12-07 14:20:00,103.52,103.77,103.46,103.48,133310.0,85.8318,86.0391,85.7821,85.7986,133310.0
2018-12-07 14:25:00,103.48,103.82,103.4,103.82,179274.0,85.7986,86.0805,85.7323,86.0805,179274.0
2018-12-07 14:30:00,103.82,103.86,103.52,103.57,184143.0,86.0805,86.1137,85.8318,85.8733,184143.0
2018-12-07 14:35:00,103.57,103.57,103.32,103.35,130602.0,85.8733,85.8733,85.666,85.6908,130602.0
2018-12-07 14:40:00,103.35,103.35,103.14,103.17,124665.0,85.6908,85.6908,85.5167,85.5416,124665.0
2018-12-07 14:45:00,103.16,103.48,103.08,103.41,186623.0,85.5333,85.7986,85.467,85.7406,186623.0
2018-12-07 14:50:00,103.41,103.62,103.15,103.19,147117.0,85.7406,85.9147,85.525,85.5582,147117.0
2018-12-07 14:55:00,103.18,103.25,102.98,103.07,288376.0,85.5499,85.6079,85.3841,85.4587,288376.0
2018-12-07 15:00:00,103.06,103.18,102.93,102.97,228728.0,85.4504,85.5499,85.3426,85.3758,228728.0
2018-12-07 15:05:00,102.97,103.32,102.96,103.29,145226.0,85.3758,85.666,85.3675,85.6411,145226.0
2018-12-07 15:10:00,103.27,103.5,103.13,103.21,166517.0,85.6245,85.8152,85.5084,85.5748,166517.0
2018-12-07 15:15:00,103.2,103.38,103.02,103.27,202604.0,85.5665,85.7157,85.4172,85.6245,202604.0
2018-12-07 15:20:00,103.27,103.37,103.17,103.19,123031.0,85.6245,85.7074,85.5416,85.5582,123031.0
2018-12-07 15:25:00,103.18,103.52,103.07,103.38,165641.0,85.5499,85.8318,85.4587,85.7157,165641.0
2018-12-07 15:30:00,103.36,103.78,103.2,103.69,289746.0,85.6991,86.0474,85.5665,85.9728,289746.0
2018-12-07 15:35:00,103.7,104.01,103.55,103.55,280527.0,85.981,86.2381,85.8567,85.8567,280527.0
2018-12-07 15:40:00,103.54,103.7,103.46,103.53,267197.0,85.8484,85.981,85.7821,85.8401,267197.0
2018-12-07 15:45:00,103.53,103.66,103.21,103.22,295968.0,85.8401,85.9479,85.5748,85.5831,295968.0
2018-12-07 15:50:00,103.23,103.51,103.21,103.34,316409.0,85.5914,85.8235,85.5748,85.6826,316409.0
2018-12-07 15:55:00,103.35,103.51,103.24,103.3,637551.0,85.6908,85.8235,85.5996,85.6494,637551.0
2018-12-10 09:30:00,102.87,103.49,102.43,103.16,528065.0,85.2929,85.8069,84.928,85.5333,528065.0
2018-12-10 09:35:00,103.16,103.17,102.67,102.75,307616.0,85.5333,85.5416,85.127,85.1934,307616.0
2018-12-10 09:40:00,102.75,102.75,102.22,102.61,315102.0,85.1934,85.1934,84.7539,85.0773,315102.0
2018-12-10 09:45:00,102.62,102.62,101.72,101.84,474570.0,85.0856,85.0856,84.3394,84.4389,474570.0
2018-12-10 09:50:00,101.87,101.93,101.35,101.59,682794.0,84.4637,84.5135,84.0326,84.2316,682794.0
2018-12-10 09:55:00,101.59,101.94,101.5,101.52,434420.0,84.2316,84.5218,84.157,84.1735,434420.0
2018-12-10 10:00:00,101.51,101.71,101.41,101.54,366374.0,84.1652,84.3311,84.0823,84.1901,366374.0
2018-12-10 10:05:00,101.54,101.88,101.31,101.31,283804.0,84.1901,84.472,83.9994,83.9994,283804.0
2018-12-10 10:10:00,101.31,101.82,101.14,101.81,346900.0,83.9994,84.4223,83.8585,84.414,346900.0
2018-12-10 10:15:00,101.8,101.81,101.44,101.58,330822.0,84.4057,84.414,84.1072,84.2233,330822.0
2018-12-10 10:20:00,101.57,101.66,101.22,101.32,224865.0,84.215,84.2896,83.9248,84.0077,224865.0
2018-12-10 10:25:00,101.32,101.4,101.15,101.21,292215.0,84.0077,84.074,83.8668,83.9165,292215.0
2018-12-10 10:30:00,101.2,101.42,100.76,101.03,484689.0,83.9082,84.0906,83.5434,83.7673,484689.0
2018-12-10 10:35:00,101.03,101.12,100.68,100.68,276007.0,83.7673,83.8419,83.4771,83.4771,276007.0
2018-12-10 10:40:00,100.7,100.85,100.63,100.71,343947.0,83.4936,83.618,83.4356,83.5019,343947.0
2018-12-10 10:45:00,100.71,101.02,100.62,100.83,485912.0,83.5019,83.759,83.4273,83.6014,485912.0
2018-12-10 10:50:00,100.82,100.83,100.25,100.33,286178.0,83.5931,83.6014,83.1205,83.1869,286178.0
2018-12-10 10:55:00,100.31,100.63,100.26,100.35,183482.0,83.1703,83.4356,83.1288,83.2035,183482.0
2018-12-10 11:00:00,100.36,100.39,99.28,99.74,802649.0,83.2117,83.2366,82.3163,82.6977,802649.0
2018-12-10 11:05:00,99.78,99.85,99.46,99.55,323237.0,82.7308,82.7889,82.4655,82.5401,323237.0
2018-12-10 11:10:00,99.55,99.97,99.5,99.95,374350.0,82.5401,82.8884,82.4987,82.8718,374350.0
2018-12-10 11:15:00,99.95,100.04,99.4,99.49,470272.0,82.8718,82.9464,82.4158,82.4904,470272.0
2018-12-10 11:20:00,99.49,99.87,99.45,99.69,271007.0,82.4904,82.8055,82.4572,82.6562,271007.0
2018-12-10 11:25:00,99.7,99.99,99.6,99.99,250915.0,82.6645,82.905,82.5816,82.905,250915.0
2018-12-10 11:30:00,99.98,100.3,99.87,99.93,318970.0,82.8967,83.162,82.8055,82.8552,318970.0
2018-12-10 11:35:00,99.93,100.33,99.93,100.28,493547.0,82.8552,83.1869,82.8552,83.1454,493547.0
2018-12-10 11:40:00,100.27,100.28,99.95,99.98,283168.0,83.1371,83.1454,82.8718,82.8967,283168.0
2018-12-10 11:45:00,99.98,100.24,99.92,100.16,320073.0,82.8967,83.1122,82.8469,83.0459,320073.0
2018-12-10 11:50:00,100.16,100.28,100.01,100.18,230806.0,83.0459,83.1454,82.9215,83.0625,230806.0
2018-12-10 11:55:00,100.17,100.27,99.83,99.96,289890.0,83.0542,83.1371,82.7723,82.8801,289890.0
2018-12-10 12:00:00,99.95,100.17,99.86,100.07,215593.0,82.8718,83.0542,82.7972,82.9713,215593.0
2018-12-10 12:05:00,100.06,100.33,99.92,100.31,284629.0,82.963,83.1869,82.8469,83.1703,284629.0
2018-12-10 12:10:00,100.3,100.57,100.18,100.42,181355.0,83.162,83.3859,83.0625,83.2615,181355.0
2018-12-10 12:15:00,100.42,100.57,100.19,100.25,211611.0,83.2615,83.3859,83.0708,83.1205,211611.0
2018-12-10 12:20:00,100.26,100.39,100.21,100.33,170668.0,83.1288,83.2366,83.0874,83.1869,170668.0
2018-12-10 12:25:00,100.34,100.51,100.33,100.37,190023.0,83.1952,83.3361,83.1869,83.22,190023.0
2018-12-10 12:30:00,100.34,100.56,100.34,100.53,130618.0,83.1952,83.3776,83.1952,83.3527,130618.0
2018-12-10 12:35:00,100.54,100.87,100.51,100.69,203222.0,83.361,83.6346,83.3361,83.4854,203222.0
2018-12-10 12:40:00,100.68,100.95,100.67,100.88,184016.0,83.4771,83.7009,83.4688,83.6429,184016.0
2018-12-10 12:45:00,100.88,101.22,100.77,101.17,153694.0,83.6429,83.9248,83.5517,83.8833,153694.0
2018-12-10 12:50:00,101.18,101.35,101.09,101.33,131389.0,83.8916,84.0326,83.817,84.016,131389.0
2018-12-10 12:55:00,101.32,101.42,101.17,101.2,122583.0,84.0077,84.0906,83.8833,83.9082,122583.0
2018-12-10 13:00:00,101.19,101.35,101.05,101.11,131051.0,83.8999,84.0326,83.7838,83.8336,131051.0
2018-12-10 13:05:00,101.12,101.32,101.05,101.22,97574.0,83.8419,84.0077,83.7838,83.9248,97574.0
2018-12-10 13:10:00,101.24,101.45,101.07,101.36,203747.0,83.9414,84.1155,83.8004,84.0409,203747.0
2018-12-10 13:15:00,101.35,101.48,101.25,101.38,104261.0,84.0326,84.1404,83.9497,84.0575,104261.0
2018-12-10 13:20:00,101.39,101.47,101.01,101.03,109173.0,84.0657,84.1321,83.7507,83.7673,109173.0
2018-12-10 13:25:00,101.04,101.11,100.92,100.97,96793.0,83.7756,83.8336,83.6761,83.7175,96793.0
2018-12-10 13:30:00,100.96,101.32,100.93,101.14,109158.0,83.7092,84.0077,83.6843,83.8585,109158.0
2018-12-10 13:35:00,101.15,101.38,101.15,101.17,135475.0,83.8668,84.0575,83.8668,83.8833,135475.0
2018-12-10 13:40:00,101.17,101.26,101.09,101.22,136460.0,83.8833,83.958,83.817,83.9248,136460.0
2018-12-10 13:45:00,101.21,101.48,101.2,101.42,209952.0,83.9165,84.1404,83.9082,84.0906,209952.0
2018-12-10 13:50:00,101.43,101.6,101.41,101.49,190008.0,84.0989,84.2399,84.0823,84.1487,190008.0
2018-12-10 13:55:00,101.48,101.5,101.3,101.31,148941.0,84.1404,84.157,83.9911,83.9994,148941.0
2018-12-10 14:00:00,101.31,101.45,101.12,101.12,141512.0,83.9994,84.1155,83.8419,83.8419,141512.0
2018-12-10 14:05:00,101.12,101.37,101.1,101.33,181218.0,83.8419,84.0492,83.8253,84.016,181218.0
2018-12-10 14:10:00,101.33,101.4,101.15,101.15,116147.0,84.016,84.074,83.8668,83.8668,116147.0
2018-12-10 14:15:00,101.15,101.29,100.79,100.93,172418.0,83.8668,83.9828,83.5683,83.6843,172418.0
2018-12-10 14:20:00,100.93,101.11,100.78,101.03,150633.0,83.6843,83.8336,83.56,83.7673,150633.0
2018-12-10 14:25:00,101.02,101.22,101.0,101.12,103671.0,83.759,83.9248,83.7424,83.8419,103671.0
2018-12-10 14:30:00,101.12,101.58,101.11,101.58,200284.0,83.8419,84.2233,83.8336,84.2233,200284.0
2018-12-10 14:35:00,101.56,101.6,101.44,101.45,145838.0,84.2067,84.2399,84.1072,84.1155,145838.0
2018-12-10 14:40:00,101.46,101.6,101.42,101.56,126109.0,84.1238,84.2399,84.0906,84.2067,126109.0
2018-12-10 14:45:00,101.57,101.64,101.43,101.48,214255.0,84.215,84.273,84.0989,84.1404,214255.0
2018-12-10 14:50:00,101.47,101.56,101.36,101.38,108702.0,84.1321,84.2067,84.0409,84.0575,108702.0
2018-12-10 14:55:00,101.38,101.51,101.01,101.13,127043.0,84.0575,84.1652,83.7507,83.8502,127043.0
2018-12-10 15:00:00,101.15,101.28,101.09,101.12,108088.0,83.8668,83.9745,83.817,83.8419,108088.0
2018-12-10 15:05:00,101.12,101.19,101.02,101.15,112645.0,83.8419,83.8999,83.759,83.8668,112645.0
2018-12-10 15:10:00,101.15,101.2,101.02,101.06,101224.0,83.8668,83.9082,83.759,83.7921,101224.0
2018-12-10 15:15:00,101.07,101.07,100.86,101.02,135412.0,83.8004,83.8004,83.6263,83.759,135412.0
2018-12-10 15:20:00,101.03,101.23,101.03,101.19,101702.0,83.7673,83.9331,83.7673,83.8999,101702.0
2018-12-10 15:25:00,101.2,101.3,101.15,101.27,119326.0,83.9082,83.9911,83.8668,83.9663,119326.0
2018-12-10 15:30:00,101.27,101.67,101.26,101.67,345567.0,83.9663,84.2979,83.958,84.2979,345567.0
2018-12-10 15:35:00,101.68,101.83,101.62,101.7,315186.0,84.3062,84.4306,84.2565,84.3228,315186.0
2018-12-10 15:40:00,101.7,101.79,101.57,101.63,223649.0,84.3228,84.3974,84.215,84.2647,223649.0
2018-12-10 15:45:00,101.63,101.72,101.45,101.48,252796.0,84.2647,84.3394,84.1155,84.1404,252796.0
2018-12-10 15:50:00,101.47,101.55,101.34,101.47,256597.0,84.1321,84.1984,84.0243,84.1321,256597.0
2018-12-10 15:55:00,101.46,101.61,101.33,101.33,565353.0,84.1238,84.2482,84.016,84.016,565353.0
2018-12-11 09:30:00,103.13,103.66,102.95,103.38,708791.0,85.5084,85.9479,85.3592,85.7157,708791.0
2018-12-11 09:35:00,103.38,103.55,103.13,103.13,264248.0,85.7157,85.8567,85.5084,85.5084,264248.0
2018-12-11 09:40:00,103.08,103.41,103.08,103.18,272942.0,85.467,85.7406,85.467,85.5499,272942.0
2018-12-11 09:45:00,103.19,103.28,102.85,102.94,340616.0,85.5582,85.6328,85.2763,85.3509,340616.0
2018-12-11 09:50:00,102.93,102.95,102.73,102.89,203392.0,85.3426,85.3592,85.1768,85.3094,203392.0
2018-12-11 09:55:00,102.91,103.18,102.66,102.71,190158.0,85.326,85.5499,85.1187,85.1602,190158.0
2018-12-11 10:00:00,102.7,102.86,102.64,102.75,167542.0,85.1519,85.2846,85.1022,85.1934,167542.0
2018-12-11 10:05:00,102.76,102.85,102.67,102.77,159600.0,85.2017,85.2763,85.127,85.21,159600.0
2018-12-11 10:10:00,102.76,102.78,102.35,102.47,191373.0,85.2017,85.2182,84.8617,84.9612,191373.0
2018-12-11 10:15:00,102.48,102.62,102.37,102.44,240844.0,84.9695,85.0856,84.8783,84.9363,240844.0
2018-12-11 10:20:00,102.45,102.61,102.19,102.55,218811.0,84.9446,85.0773,84.7291,85.0275,218811.0
2018-12-11 10:25:00,102.55,102.55,102.31,102.42,202453.0,85.0275,85.0275,84.8286,84.9198,202453.0
2018-12-11 10:30:00,102.43,102.76,102.42,102.68,393151.0,84.928,85.2017,84.9198,85.1353,393151.0
2018-12-11 10:35:00,102.67,102.67,102.35,102.64,125189.0,85.127,85.127,84.8617,85.1022,125189.0
2018-12-11 10:40:00,102.64,102.68,102.36,102.49,120956.0,85.1022,85.1353,84.87,84.9778,120956.0
2018-12-11 10:45:00,102.49,102.65,102.15,102.33,163566.0,84.9778,85.1105,84.6959,84.8451,163566.0
2018-12-11 10:50:00,102.32,102.32,102.04,102.05,181770.0,84.8368,84.8368,84.6047,84.613,181770.0
2018-12-11 10:55:00,102.05,102.12,101.86,102.07,204285.0,84.613,84.671,84.4554,84.6296,204285.0
2018-12-11 11:00:00,102.09,102.09,101.7,101.89,167808.0,84.6461,84.6461,84.3228,84.4803,167808.0
2018-12-11 11:05:00,101.9,102.06,101.77,102.05,161613.0,84.4886,84.6213,84.3808,84.613,161613.0
2018-12-11 11:10:00,102.05,102.11,101.71,101.74,120732.0,84.613,84.6627,84.3311,84.3559,120732.0
2018-12-11 11:15:00,101.74,101.86,101.64,101.82,168123.0,84.3559,84.4554,84.273,84.4223,168123.0
2018-12-11 11:20:00,101.81,101.87,101.55,101.68,97902.0,84.414,84.4637,84.1984,84.3062,97902.0
2018-12-11 11:25:00,101.68,101.74,101.45,101.51,170788.0,84.3062,84.3559,84.1155,84.1652,170788.0
2018-12-11 11:30:00,101.51,101.56,101.33,101.45,159978.0,84.1652,84.2067,84.016,84.1155,159978.0
2018-12-11 11:35:00,101.45,101.72,101.38,101.68,170332.0,84.1155,84.3394,84.0575,84.3062,170332.0
2018-12-11 11:40:00,101.68,101.68,101.41,101.46,102700.0,84.3062,84.3062,84.0823,84.1238,102700.0
2018-12-11 11:45:00,101.46,101.5,101.35,101.45,124834.0,84.1238,84.157,84.0326,84.1155,124834.0
2018-12-11 11:50:00,101.44,101.52,101.31,101.45,88910.0,84.1072,84.1735,83.9994,84.1155,88910.0
2018-12-11 11:55:00,101.45,101.52,101.29,101.46,152466.0,84.1155,84.1735,83.9828,84.1238,152466.0
2018-12-11 12:00:00,101.45,101.45,101.08,101.09,202835.0,84.1155,84.1155,83.8087,83.817,202835.0
2018-12-11 12:05:00,101.09,101.17,100.89,101.11,249226.0,83.817,83.8833,83.6512,83.8336,249226.0
2018-12-11 12:10:00,101.1,101.1,100.89,100.98,182546.0,83.8253,83.8253,83.6512,83.7258,182546.0
2018-12-11 12:15:00,100.98,101.02,100.83,100.97,131978.0,83.7258,83.759,83.6014,83.7175,131978.0
2018-12-11 12:20:00,100.97,101.2,100.95,101.1,160577.0,83.7175,83.9082,83.7009,83.8253,160577.0
2018-12-11 12:25:00,101.09,101.12,100.72,100.72,241958.0,83.817,83.8419,83.5102,83.5102,241958.0
2018-12-11 12:30:00,100.73,100.78,100.55,100.74,231974.0,83.5185,83.56,83.3693,83.5268,231974.0
2018-12-11 12:35:00,100.74,100.83,100.66,100.69,165240.0,83.5268,83.6014,83.4605,83.4854,165240.0
2018-12-11 12:40:00,100.7,101.04,100.7,100.94,170864.0,83.4936,83.7756,83.4936,83.6926,170864.0
2018-12-11 12:45:00,100.95,100.98,100.8,100.91,92685.0,83.7009,83.7258,83.5766,83.6678,92685.0
2018-12-11 12:50:00,100.91,100.93,100.78,100.81,88131.0,83.6678,83.6843,83.56,83.5849,88131.0
2018-12-11 12:55:00,100.81,100.89,100.72,100.76,125741.0,83.5849,83.6512,83.5102,83.5434,125741.0
2018-12-11 13:00:00,100.76,100.81,100.64,100.68,114667.0,83.5434,83.5849,83.4439,83.4771,114667.0
2018-12-11 13:05:00,100.68,100.71,100.51,100.65,101739.0,83.4771,83.5019,83.3361,83.4522,101739.0
2018-12-11 13:10:00,100.66,100.72,100.6,100.71,108093.0,83.4605,83.5102,83.4107,83.5019,108093.0
2018-12-11 13:15:00,100.72,101.0,100.69,100.96,152239.0,83.5102,83.7424,83.4854,83.7092,152239.0
2018-12-11 13:20:00,100.96,101.07,100.94,101.01,122301.0,83.7092,83.8004,83.6926,83.7507,122301.0
2018-12-11 13:25:00,101.01,101.04,100.74,100.75,99412.0,83.7507,83.7756,83.5268,83.5351,99412.0
2018-12-11 13:30:00,100.74,100.82,100.62,100.81,89815.0,83.5268,83.5931,83.4273,83.5849,89815.0
2018-12-11 13:35:00,100.82,100.95,100.75,100.91,79056.0,83.5931,83.7009,83.5351,83.6678,79056.0
2018-12-11 13:40:00,100.9,100.91,100.54,100.6,158640.0,83.6595,83.6678,83.361,83.4107,158640.0
2018-12-11 13:45:00,100.59,100.62,100.35,100.44,131244.0,83.4024,83.4273,83.2035,83.2781,131244.0
2018-12-11 13:50:00,100.44,100.48,100.25,100.32,141587.0,83.2781,83.3112,83.1205,83.1786,141587.0
2018-12-11 13:55:00,100.31,100.43,100.31,100.32,103663.0,83.1703,83.2698,83.1703,83.1786,103663.0
2018-12-11 14:00:00,100.33,100.4,100.26,100.3,89267.0,83.1869,83.2449,83.1288,83.162,89267.0
2018-12-11 14:05:00,100.3,100.44,100.26,100.27,140414.0,83.162,83.2781,83.1288,83.1371,140414.0
2018-12-11 14:10:00,100.27,100.47,100.26,100.42,101768.0,83.1371,83.3029,83.1288,83.2615,101768.0
2018-12-11 14:15:00,100.43,100.63,100.21,100.57,188357.0,83.2698,83.4356,83.0874,83.3859,188357.0
2018-12-11 14:20:00,100.57,100.85,100.54,100.78,126480.0,83.3859,83.618,83.361,83.56,126480.0
2018-12-11 14:25:00,100.78,101.05,100.73,101.02,245954.0,83.56,83.7838,83.5185,83.759,245954.0
2018-12-11 14:30:00,101.0,101.26,101.0,101.16,136611.0,83.7424,83.958,83.7424,83.875,136611.0
2018-12-11 14:35:00,101.17,101.25,101.06,101.16,116587.0,83.8833,83.9497,83.7921,83.875,116587.0
2018-12-11 14:40:00,101.17,101.32,101.07,101.22,233597.0,83.8833,84.0077,83.8004,83.9248,233597.0
2018-12-11 14:45:00,101.22,101.45,101.04,101.04,167332.0,83.9248,84.1155,83.7756,83.7756,167332.0
2018-12-11 14:50:00,101.06,101.13,100.92,101.01,128415.0,83.7921,83.8502,83.6761,83.7507,128415.0
2018-12-11 14:55:00,101.02,101.12,100.89,101.02,86762.0,83.759,83.8419,83.6512,83.759,86762.0
2018-12-11 15:00:00,101.03,101.06,100.66,100.77,149985.0,83.7673,83.7921,83.4605,83.5517,149985.0
2018-12-11 15:05:00,100.78,101.04,100.7,101.02,145918.0,83.56,83.7756,83.4936,83.759,145918.0
2018-12-11 15:10:00,101.02,101.61,101.0,101.45,272069.0,83.759,84.2482,83.7424,84.1155,272069.0
2018-12-11 15:15:00,101.45,101.5,101.25,101.31,101294.0,84.1155,84.157,83.9497,83.9994,101294.0
2018-12-11 15:20:00,101.31,101.4,101.24,101.29,147252.0,83.9994,84.074,83.9414,83.9828,147252.0
2018-12-11 15:25:00,101.28,101.35,101.2,101.21,122796.0,83.9745,84.0326,83.9082,83.9165,122796.0
2018-12-11 15:30:00,101.21,101.38,101.13,101.19,253953.0,83.9165,84.0575,83.8502,83.8999,253953.0
2018-12-11 15:35:00,101.19,101.2,100.93,100.99,205030.0,83.8999,83.9082,83.6843,83.7341,205030.0
2018-12-11 15:40:00,100.98,100.98,100.74,100.82,243049.0,83.7258,83.7258,83.5268,83.5931,243049.0
2018-12-11 15:45:00,100.82,100.89,100.64,100.64,246555.0,83.5931,83.6512,83.4439,83.4439,246555.0
2018-12-11 15:50:00,100.64,100.72,100.45,100.66,359644.0,83.4439,83.5102,83.2864,83.4605,359644.0
2018-12-11 15:55:00,100.66,100.66,100.34,100.39,518865.0,83.4605,83.4605,83.1952,83.2366,518865.0
2018-12-12 09:30:00,101.6,101.99,101.21,101.25,479574.0,84.2399,84.5632,83.9165,83.9497,479574.0
2018-12-12 09:35:00,101.28,101.5,101.09,101.37,180557.0,83.9745,84.157,83.817,84.0492,180557.0
2018-12-12 09:40:00,101.38,101.4,101.0,101.3,183842.0,84.0575,84.074,83.7424,83.9911,183842.0
2018-12-12 09:45:00,101.31,101.31,100.71,100.87,238617.0,83.9994,83.9994,83.5019,83.6346,238617.0
2018-12-12 09:50:00,100.88,100.96,100.46,100.55,333020.0,83.6429,83.7092,83.2947,83.3693,333020.0
2018-12-12 09:55:00,100.54,100.77,100.37,100.52,300692.0,83.361,83.5517,83.22,83.3444,300692.0
2018-12-12 10:00:00,100.52,100.59,100.31,100.43,353881.0,83.3444,83.4024,83.1703,83.2698,353881.0
2018-12-12 10:05:00,100.42,100.63,100.26,100.42,255326.0,83.2615,83.4356,83.1288,83.2615,255326.0
2018-12-12 10:10:00,100.41,100.89,100.3,100.77,304776.0,83.2532,83.6512,83.162,83.5517,304776.0
2018-12-12 10:15:00,100.78,101.04,100.75,100.96,238190.0,83.56,83.7756,83.5351,83.7092,238190.0
2018-12-12 10:20:00,100.96,101.03,100.71,100.9,332085.0,83.7092,83.7673,83.5019,83.6595,332085.0
2018-12-12 10:25:00,100.9,100.91,100.67,100.68,167918.0,83.6595,83.6678,83.4688,83.4771,167918.0
2018-12-12 10:30:00,100.68,100.86,100.64,100.79,130872.0,83.4771,83.6263,83.4439,83.5683,130872.0
2018-12-12 10:35:00,100.79,100.79,100.12,100.21,372394.0,83.5683,83.5683,83.0128,83.0874,372394.0
2018-12-12 10:40:00,100.23,100.3,100.15,100.26,224425.0,83.104,83.162,83.0376,83.1288,224425.0
2018-12-12 10:45:00,100.26,100.59,100.06,100.58,211009.0,83.1288,83.4024,82.963,83.3942,211009.0
2018-12-12 10:50:00,100.62,100.93,100.59,100.88,238686.0,83.4273,83.6843,83.4024,83.6429,238686.0
2018-12-12 10:55:00,100.87,101.22,100.87,101.18,361609.0,83.6346,83.9248,83.6346,83.8916,361609.0
2018-12-12 11:00:00,101.19,101.39,101.13,101.32,269399.0,83.8999,84.0657,83.8502,84.0077,269399.0
2018-12-12 11:05:00,101.33,101.35,101.12,101.25,150767.0,84.016,84.0326,83.8419,83.9497,150767.0
2018-12-12 11:10:00,101.25,101.26,100.9,101.06,168451.0,83.9497,83.958,83.6595,83.7921,168451.0
2018-12-12 11:15:00,101.07,101.29,101.07,101.21,122616.0,83.8004,83.9828,83.8004,83.9165,122616.0
2018-12-12 11:20:00,101.24,101.45,101.09,101.45,137455.0,83.9414,84.1155,83.817,84.1155,137455.0
2018-12-12 11:25:00,101.46,101.5,101.27,101.29,159955.0,84.1238,84.157,83.9663,83.9828,159955.0
2018-12-12 11:30:00,101.3,101.46,101.07,101.12,127331.0,83.9911,84.1238,83.8004,83.8419,127331.0
2018-12-12 11:35:00,101.12,101.24,101.06,101.18,205093.0,83.8419,83.9414,83.7921,83.8916,205093.0
2018-12-12 11:40:00,101.19,101.41,101.18,101.4,170692.0,83.8999,84.0823,83.8916,84.074,170692.0
2018-12-12 11:45:00,101.41,101.68,101.4,101.67,301018.0,84.0823,84.3062,84.074,84.2979,301018.0
2018-12-12 11:50:00,101.67,101.86,101.57,101.7,571386.0,84.2979,84.4554,84.215,84.3228,571386.0
2018-12-12 11:55:00,101.7,101.92,101.54,101.92,306845.0,84.3228,84.5052,84.1901,84.5052,306845.0
2018-12-12 12:00:00,101.93,102.06,101.82,101.96,236804.0,84.5135,84.6213,84.4223,84.5384,236804.0
2018-12-12 12:05:00,101.95,102.04,101.79,102.0,211512.0,84.5301,84.6047,84.3974,84.5715,211512.0
2018-12-12 12:10:00,102.0,102.02,101.84,101.88,226894.0,84.5715,84.5881,84.4389,84.472,226894.0
2018-12-12 12:15:00,101.88,102.05,101.83,102.01,167692.0,84.472,84.613,84.4306,84.5798,167692.0
2018-12-12 12:20:00,102.01,102.01,101.75,102.01,155698.0,84.5798,84.5798,84.3642,84.5798,155698.0
2018-12-12 12:25:00,102.01,102.29,102.01,102.29,243923.0,84.5798,84.812,84.5798,84.812,243923.0
2018-12-12 12:30:00,102.3,102.37,102.18,102.26,188372.0,84.8203,84.8783,84.7208,84.7871,188372.0
2018-12-12 12:35:00,102.26,102.32,102.13,102.13,295796.0,84.7871,84.8368,84.6793,84.6793,295796.0
2018-12-12 12:40:00,102.13,102.37,102.08,102.36,207448.0,84.6793,84.8783,84.6379,84.87,207448.0
2018-12-12 12:45:00,102.35,102.48,102.3,102.46,175625.0,84.8617,84.9695,84.8203,84.9529,175625.0
2018-12-12 12:50:00,102.46,102.47,102.33,102.4,103623.0,84.9529,84.9612,84.8451,84.9032,103623.0
2018-12-12 12:55:00,102.39,102.61,102.39,102.57,127747.0,84.8949,85.0773,84.8949,85.0441,127747.0
2018-12-12 13:00:00,102.57,102.64,102.55,102.59,85511.0,85.0441,85.1022,85.0275,85.0607,85511.0
2018-12-12 13:05:00,102.58,102.8,102.56,102.8,119214.0,85.0524,85.2348,85.0358,85.2348,119214.0
2018-12-12 13:10:00,102.79,102.86,102.75,102.81,137738.0,85.2265,85.2846,85.1934,85.2431,137738.0
2018-12-12 13:15:00,102.82,102.84,102.73,102.8,157733.0,85.2514,85.268,85.1768,85.2348,157733.0
2018-12-12 13:20:00,102.8,102.86,102.76,102.85,142913.0,85.2348,85.2846,85.2017,85.2763,142913.0
2018-12-12 13:25:00,102.84,102.9,102.73,102.87,122614.0,85.268,85.3177,85.1768,85.2929,122614.0
2018-12-12 13:30:00,102.87,102.87,102.73,102.81,96937.0,85.2929,85.2929,85.1768,85.2431,96937.0
2018-12-12 13:35:00,102.81,102.81,102.51,102.58,126867.0,85.2431,85.2431,84.9944,85.0524,126867.0
2018-12-12 13:40:00,102.58,102.59,102.41,102.46,157152.0,85.0524,85.0607,84.9115,84.9529,157152.0
2018-12-12 13:45:00,102.47,102.55,102.42,102.54,105943.0,84.9612,85.0275,84.9198,85.0193,105943.0
2018-12-12 13:50:00,102.54,102.66,102.43,102.46,254109.0,85.0193,85.1187,84.928,84.9529,254109.0
2018-12-12 13:55:00,102.46,102.46,102.18,102.3,230560.0,84.9529,84.9529,84.7208,84.8203,230560.0
2018-12-12 14:00:00,102.3,102.32,102.15,102.25,113750.0,84.8203,84.8368,84.6959,84.7788,113750.0
2018-12-12 14:05:00,102.26,102.26,101.93,101.97,199260.0,84.7871,84.7871,84.5135,84.5466,199260.0
2018-12-12 14:10:00,101.98,102.03,101.81,102.0,253138.0,84.5549,84.5964,84.414,84.5715,253138.0
2018-12-12 14:15:00,101.99,102.11,101.96,102.09,88082.0,84.5632,84.6627,84.5384,84.6461,88082.0
2018-12-12 14:20:00,102.1,102.17,101.97,102.09,113141.0,84.6544,84.7125,84.5466,84.6461,113141.0
2018-12-12 14:25:00,102.09,102.16,101.68,101.83,250506.0,84.6461,84.7042,84.3062,84.4306,250506.0
2018-12-12 14:30:00,101.82,101.89,101.51,101.6,177704.0,84.4223,84.4803,84.1652,84.2399,177704.0
2018-12-12 14:35:00,101.61,101.8,101.55,101.63,280577.0,84.2482,84.4057,84.1984,84.2647,280577.0
2018-12-12 14:40:00,101.62,101.65,101.32,101.48,230148.0,84.2565,84.2813,84.0077,84.1404,230148.0
2018-12-12 14:45:00,101.48,101.59,101.34,101.45,201941.0,84.1404,84.2316,84.0243,84.1155,201941.0
2018-12-12 14:50:00,101.44,101.64,101.3,101.61,206839.0,84.1072,84.273,83.9911,84.2482,206839.0
2018-12-12 14:55:00,101.6,101.92,101.58,101.81,150613.0,84.2399,84.5052,84.2233,84.414,150613.0
2018-12-12 15:00:00,101.83,102.01,101.7,101.77,159156.0,84.4306,84.5798,84.3228,84.3808,159156.0
2018-12-12 15:05:00,101.77,101.93,101.63,101.88,118139.0,84.3808,84.5135,84.2647,84.472,118139.0
2018-12-12 15:10:00,101.88,102.0,101.73,101.75,87094.0,84.472,84.5715,84.3477,84.3642,87094.0
2018-12-12 15:15:00,101.75,101.75,101.4,101.49,183930.0,84.3642,84.3642,84.074,84.1487,183930.0
2018-12-12 15:20:00,101.49,101.66,101.49,101.64,91272.0,84.1487,84.2896,84.1487,84.273,91272.0
2018-12-12 15:25:00,101.65,101.73,101.44,101.48,224624.0,84.2813,84.3477,84.1072,84.1404,224624.0
2018-12-12 15:30:00,101.47,101.63,101.41,101.46,155233.0,84.1321,84.2647,84.0823,84.1238,155233.0
2018-12-12 15:35:00,101.47,101.66,101.41,101.65,219013.0,84.1321,84.2896,84.0823,84.2813,219013.0
2018-12-12 15:40:00,101.65,101.71,101.44,101.49,259172.0,84.2813,84.3311,84.1072,84.1487,259172.0
2018-12-12 15:45:00,101.48,101.49,101.29,101.35,300317.0,84.1404,84.1487,83.9828,84.0326,300317.0
2018-12-12 15:50:00,101.34,101.35,101.15,101.19,293624.0,84.0243,84.0326,83.8668,83.8999,293624.0
2018-12-12 15:55:00,101.18,101.24,101.0,101.05,947744.0,83.8916,83.9414,83.7424,83.7838,947744.0
2018-12-13 09:30:00,101.6,101.97,101.41,101.59,431396.0,84.2399,84.5466,84.0823,84.2316,431396.0
2018-12-13 09:35:00,101.58,101.82,101.22,101.34,208277.0,84.2233,84.4223,83.9248,84.0243,208277.0
2018-12-13 09:40:00,101.35,101.41,101.02,101.05,322768.0,84.0326,84.0823,83.759,83.7838,322768.0
2018-12-13 09:45:00,101.05,101.25,100.99,101.06,288893.0,83.7838,83.9497,83.7341,83.7921,288893.0
2018-12-13 09:50:00,101.05,101.16,100.81,100.95,243262.0,83.7838,83.875,83.5849,83.7009,243262.0
2018-12-13 09:55:00,100.96,101.06,100.82,100.82,244605.0,83.7092,83.7921,83.5931,83.5931,244605.0
2018-12-13 10:00:00,100.82,101.21,100.73,101.18,309719.0,83.5931,83.9165,83.5185,83.8916,309719.0
2018-12-13 10:05:00,101.19,101.38,101.15,101.22,235437.0,83.8999,84.0575,83.8668,83.9248,235437.0
2018-12-13 10:10:00,101.22,101.57,101.22,101.38,242332.0,83.9248,84.215,83.9248,84.0575,242332.0
2018-12-13 10:15:00,101.39,101.45,101.26,101.31,167560.0,84.0657,84.1155,83.958,83.9994,167560.0
2018-12-13 10:20:00,101.31,101.34,101.2,101.33,118087.0,83.9994,84.0243,83.9082,84.016,118087.0
2018-12-13 10:25:00,101.33,101.66,101.28,101.37,327703.0,84.016,84.2896,83.9745,84.0492,327703.0
2018-12-13 10:30:00,101.37,101.47,101.18,101.43,171941.0,84.0492,84.1321,83.8916,84.0989,171941.0
2018-12-13 10:35:00,101.43,101.83,101.42,101.7,306782.0,84.0989,84.4306,84.0906,84.3228,306782.0
2018-12-13 10:40:00,101.69,101.69,101.27,101.43,141869.0,84.3145,84.3145,83.9663,84.0989,141869.0
2018-12-13 10:45:00,101.41,101.54,101.18,101.37,136809.0,84.0823,84.1901,83.8916,84.0492,136809.0
2018-12-13 10:50:00,101.37,101.37,101.01,101.23,270189.0,84.0492,84.0492,83.7507,83.9331,270189.0
2018-12-13 10:55:00,101.23,101.38,101.18,101.3,121997.0,83.9331,84.0575,83.8916,83.9911,121997.0
2018-12-13 11:00:00,101.32,101.32,100.96,101.12,237561.0,84.0077,84.0077,83.7092,83.8419,237561.0
2018-12-13 11:05:00,101.12,101.39,101.07,101.26,162763.0,83.8419,84.0657,83.8004,83.958,162763.0
2018-12-13 11:10:00,101.25,101.25,100.99,101.0,148954.0,83.9497,83.9497,83.7341,83.7424,148954.0
2018-12-13 11:15:00,101.01,101.08,100.79,101.0,255539.0,83.7507,83.8087,83.5683,83.7424,255539.0
2018-12-13 11:20:00,101.02,101.23,100.94,100.98,131561.0,83.759,83.9331,83.6926,83.7258,131561.0
2018-12-13 11:25:00,100.99,101.18,100.96,101.09,115607.0,83.7341,83.8916,83.7092,83.817,115607.0
2018-12-13 11:30:00,101.08,101.36,100.97,101.35,135228.0,83.8087,84.0409,83.7175,84.0326,135228.0
2018-12-13 11:35:00,101.36,101.38,101.07,101.18,89408.0,84.0409,84.0575,83.8004,83.8916,89408.0
2018-12-13 11:40:00,101.17,101.48,100.97,101.45,186381.0,83.8833,84.1404,83.7175,84.1155,186381.0
2018-12-13 11:45:00,101.44,101.47,101.0,101.0,140559.0,84.1072,84.1321,83.7424,83.7424,140559.0
2018-12-13 11:50:00,101.0,101.04,100.93,100.95,184081.0,83.7424,83.7756,83.6843,83.7009,184081.0
2018-12-13 11:55:00,100.97,101.14,100.9,100.91,111194.0,83.7175,83.8585,83.6595,83.6678,111194.0
2018-12-13 12:00:00,100.9,100.95,100.75,100.83,184326.0,83.6595,83.7009,83.5351,83.6014,184326.0
2018-12-13 12:05:00,100.83,100.91,100.74,100.85,250480.0,83.6014,83.6678,83.5268,83.618,250480.0
2018-12-13 12:10:00,100.85,100.97,100.67,100.88,217516.0,83.618,83.7175,83.4688,83.6429,217516.0
2018-12-13 12:15:00,100.88,100.95,100.74,100.91,157397.0,83.6429,83.7009,83.5268,83.6678,157397.0
2018-12-13 12:20:00,100.92,100.94,100.8,100.81,102605.0,83.6761,83.6926,83.5766,83.5849,102605.0
2018-12-13 12:25:00,100.81,100.9,100.78,100.84,90274.0,83.5849,83.6595,83.56,83.6097,90274.0
2018-12-13 12:30:00,100.84,100.99,100.83,100.95,132529.0,83.6097,83.7341,83.6014,83.7009,132529.0
2018-12-13 12:35:00,100.96,101.29,100.96,101.24,150369.0,83.7092,83.9828,83.7092,83.9414,150369.0
2018-12-13 12:40:00,101.24,101.34,101.21,101.23,82565.0,83.9414,84.0243,83.9165,83.9331,82565.0
2018-12-13 12:45:00,101.22,101.28,101.12,101.17,73016.0,83.9248,83.9745,83.8419,83.8833,73016.0
2018-12-13 12:50:00,101.16,101.22,101.1,101.11,89075.0,83.875,83.9248,83.8253,83.8336,89075.0
2018-12-13 12:55:00,101.11,101.25,101.09,101.2,71180.0,83.8336,83.9497,83.817,83.9082,71180.0
2018-12-13 13:00:00,101.19,101.22,100.91,100.93,121334.0,83.8999,83.9248,83.6678,83.6843,121334.0
2018-12-13 13:05:00,100.93,101.05,100.75,101.01,124861.0,83.6843,83.7838,83.5351,83.7507,124861.0
2018-12-13 13:10:00,101.01,101.1,100.9,101.02,122630.0,83.7507,83.8253,83.6595,83.759,122630.0
2018-12-13 13:15:00,101.02,101.08,100.89,100.92,124565.0,83.759,83.8087,83.6512,83.6761,124565.0
2018-12-13 13:20:00,100.92,101.18,100.92,101.14,87066.0,83.6761,83.8916,83.6761,83.8585,87066.0
2018-12-13 13:25:00,101.15,101.16,100.95,101.12,117702.0,83.8668,83.875,83.7009,83.8419,117702.0
2018-12-13 13:30:00,101.13,101.36,101.13,101.2,86558.0,83.8502,84.0409,83.8502,83.9082,86558.0
2018-12-13 13:35:00,101.2,101.39,101.09,101.39,130900.0,83.9082,84.0657,83.817,84.0657,130900.0
2018-12-13 13:40:00,101.4,101.44,101.17,101.19,125494.0,84.074,84.1072,83.8833,83.8999,125494.0
2018-12-13 13:45:00,101.18,101.28,101.15,101.19,71206.0,83.8916,83.9745,83.8668,83.8999,71206.0
2018-12-13 13:50:00,101.18,101.25,101.09,101.12,106675.0,83.8916,83.9497,83.817,83.8419,106675.0
2018-12-13 13:55:00,101.12,101.16,101.07,101.15,93071.0,83.8419,83.875,83.8004,83.8668,93071.0
2018-12-13 14:00:00,101.16,101.17,101.05,101.06,90778.0,83.875,83.8833,83.7838,83.7921,90778.0
2018-12-13 14:05:00,101.06,101.09,100.8,100.81,193718.0,83.7921,83.817,83.5766,83.5849,193718.0
2018-12-13 14:10:00,100.81,100.93,100.78,100.86,127017.0,83.5849,83.6843,83.56,83.6263,127017.0
2018-12-13 14:15:00,100.85,101.0,100.8,100.98,116340.0,83.618,83.7424,83.5766,83.7258,116340.0
2018-12-13 14:20:00,100.98,101.1,100.95,100.99,88216.0,83.7258,83.8253,83.7009,83.7341,88216.0
2018-12-13 14:25:00,100.98,101.04,100.82,101.03,198233.0,83.7258,83.7756,83.5931,83.7673,198233.0
2018-12-13 14:30:00,101.02,101.03,100.83,100.83,117268.0,83.759,83.7673,83.6014,83.6014,117268.0
2018-12-13 14:35:00,100.83,100.95,100.8,100.89,174476.0,83.6014,83.7009,83.5766,83.6512,174476.0
2018-12-13 14:40:00,100.89,101.02,100.87,100.91,89300.0,83.6512,83.759,83.6346,83.6678,89300.0
2018-12-13 14:45:00,100.91,100.94,100.8,100.81,112434.0,83.6678,83.6926,83.5766,83.5849,112434.0
2018-12-13 14:50:00,100.81,101.01,100.81,100.89,227258.0,83.5849,83.7507,83.5849,83.6512,227258.0
2018-12-13 14:55:00,100.9,101.02,100.8,100.83,197329.0,83.6595,83.759,83.5766,83.6014,197329.0
2018-12-13 15:00:00,100.83,100.85,100.67,100.81,213797.0,83.6014,83.618,83.4688,83.5849,213797.0
2018-12-13 15:05:00,100.82,100.93,100.74,100.75,171749.0,83.5931,83.6843,83.5268,83.5351,171749.0
2018-12-13 15:10:00,100.75,101.03,100.74,100.96,229175.0,83.5351,83.7673,83.5268,83.7092,229175.0
2018-12-13 15:15:00,100.96,101.03,100.88,100.9,182465.0,83.7092,83.7673,83.6429,83.6595,182465.0
2018-12-13 15:20:00,100.91,101.03,100.86,100.93,179358.0,83.6678,83.7673,83.6263,83.6843,179358.0
2018-12-13 15:25:00,100.92,100.98,100.85,100.88,129444.0,83.6761,83.7258,83.618,83.6429,129444.0
2018-12-13 15:30:00,100.87,100.95,100.79,100.89,165227.0,83.6346,83.7009,83.5683,83.6512,165227.0
2018-12-13 15:35:00,100.9,100.93,100.75,100.91,196206.0,83.6595,83.6843,83.5351,83.6678,196206.0
2018-12-13 15:40:00,100.92,101.16,100.9,101.11,244678.0,83.6761,83.875,83.6595,83.8336,244678.0
2018-12-13 15:45:00,101.12,101.21,101.0,101.04,321197.0,83.8419,83.9165,83.7424,83.7756,321197.0
2018-12-13 15:50:00,101.04,101.05,100.97,101.0,235879.0,83.7756,83.7838,83.7175,83.7424,235879.0
2018-12-13 15:55:00,101.01,101.2,101.0,101.08,691243.0,83.7507,83.9082,83.7424,83.8087,691243.0
2018-12-14 09:30:00,99.99,100.46,99.86,100.17,449665.0,82.905,83.2947,82.7972,83.0542,449665.0
2018-12-14 09:35:00,100.17,101.23,100.14,101.21,316256.0,83.0542,83.9331,83.0293,83.9165,316256.0
2018-12-14 09:40:00,101.2,101.32,101.04,101.29,392080.0,83.9082,84.0077,83.7756,83.9828,392080.0
2018-12-14 09:45:00,101.3,101.64,101.24,101.54,389070.0,83.9911,84.273,83.9414,84.1901,389070.0
2018-12-14 09:50:00,101.54,101.74,101.44,101.64,297809.0,84.1901,84.3559,84.1072,84.273,297809.0
2018-12-14 09:55:00,101.64,101.9,101.55,101.79,314161.0,84.273,84.4886,84.1984,84.3974,314161.0
2018-12-14 10:00:00,101.78,101.94,101.64,101.75,170363.0,84.3891,84.5218,84.273,84.3642,170363.0
2018-12-14 10:05:00,101.76,101.76,101.34,101.63,225316.0,84.3725,84.3725,84.0243,84.2647,225316.0
2018-12-14 10:10:00,101.62,101.64,101.25,101.36,111901.0,84.2565,84.273,83.9497,84.0409,111901.0
2018-12-14 10:15:00,101.36,101.39,101.12,101.26,166718.0,84.0409,84.0657,83.8419,83.958,166718.0
2018-12-14 10:20:00,101.27,101.39,101.16,101.25,147663.0,83.9663,84.0657,83.875,83.9497,147663.0
2018-12-14 10:25:00,101.23,101.3,100.93,100.94,203832.0,83.9331,83.9911,83.6843,83.6926,203832.0
2018-12-14 10:30:00,100.94,100.94,100.6,100.6,196382.0,83.6926,83.6926,83.4107,83.4107,196382.0
2018-12-14 10:35:00,100.61,100.89,100.57,100.86,206070.0,83.419,83.6512,83.3859,83.6263,206070.0
2018-12-14 10:40:00,100.86,101.04,100.84,100.92,97734.0,83.6263,83.7756,83.6097,83.6761,97734.0
2018-12-14 10:45:00,100.93,101.27,100.86,101.24,110016.0,83.6843,83.9663,83.6263,83.9414,110016.0
2018-12-14 10:50:00,101.23,101.4,101.19,101.3,136885.0,83.9331,84.074,83.8999,83.9911,136885.0
2018-12-14 10:55:00,101.3,101.3,101.09,101.1,171211.0,83.9911,83.9911,83.817,83.8253,171211.0
2018-12-14 11:00:00,101.11,101.46,101.07,101.43,193498.0,83.8336,84.1238,83.8004,84.0989,193498.0
2018-12-14 11:05:00,101.42,101.52,101.34,101.35,120952.0,84.0906,84.1735,84.0243,84.0326,120952.0
2018-12-14 11:10:00,101.35,101.35,101.15,101.24,153706.0,84.0326,84.0326,83.8668,83.9414,153706.0
2018-12-14 11:15:00,101.25,101.42,101.21,101.32,108504.0,83.9497,84.0906,83.9165,84.0077,108504.0
2018-12-14 11:20:00,101.33,101.44,101.09,101.13,134227.0,84.016,84.1072,83.817,83.8502,134227.0
2018-12-14 11:25:00,101.12,101.4,101.1,101.16,141097.0,83.8419,84.074,83.8253,83.875,141097.0
2018-12-14 11:30:00,101.15,101.28,101.1,101.1,128160.0,83.8668,83.9745,83.8253,83.8253,128160.0
2018-12-14 11:35:00,101.1,101.16,100.88,100.98,127183.0,83.8253,83.875,83.6429,83.7258,127183.0
2018-12-14 11:40:00,100.97,101.04,100.82,100.85,134762.0,83.7175,83.7756,83.5931,83.618,134762.0
2018-12-14 11:45:00,100.85,100.93,100.74,100.74,207816.0,83.618,83.6843,83.5268,83.5268,207816.0
2018-12-14 11:50:00,100.74,100.79,100.59,100.75,232399.0,83.5268,83.5683,83.4024,83.5351,232399.0
2018-12-14 11:55:00,100.75,100.89,100.59,100.72,162461.0,83.5351,83.6512,83.4024,83.5102,162461.0
2018-12-14 12:00:00,100.72,100.78,100.64,100.7,185744.0,83.5102,83.56,83.4439,83.4936,185744.0
2018-12-14 12:05:00,100.71,100.79,100.57,100.68,141573.0,83.5019,83.5683,83.3859,83.4771,141573.0
2018-12-14 12:10:00,100.68,100.73,100.56,100.62,155219.0,83.4771,83.5185,83.3776,83.4273,155219.0
2018-12-14 12:15:00,100.61,100.75,100.58,100.64,170202.0,83.419,83.5351,83.3942,83.4439,170202.0
2018-12-14 12:20:00,100.65,100.79,100.63,100.64,140173.0,83.4522,83.5683,83.4356,83.4439,140173.0
2018-12-14 12:25:00,100.63,100.73,100.56,100.72,135731.0,83.4356,83.5185,83.3776,83.5102,135731.0
2018-12-14 12:30:00,100.71,101.01,100.7,100.8,169828.0,83.5019,83.7507,83.4936,83.5766,169828.0
2018-12-14 12:35:00,100.8,100.83,100.64,100.67,130989.0,83.5766,83.6014,83.4439,83.4688,130989.0
2018-12-14 12:40:00,100.67,100.79,100.66,100.72,124088.0,83.4688,83.5683,83.4605,83.5102,124088.0
2018-12-14 12:45:00,100.72,100.81,100.63,100.67,104387.0,83.5102,83.5849,83.4356,83.4688,104387.0
2018-12-14 12:50:00,100.67,100.7,100.62,100.68,95388.0,83.4688,83.4936,83.4273,83.4771,95388.0
2018-12-14 12:55:00,100.69,100.73,100.6,100.6,60862.0,83.4854,83.5185,83.4107,83.4107,60862.0
2018-12-14 13:00:00,100.6,100.61,100.44,100.46,165512.0,83.4107,83.419,83.2781,83.2947,165512.0
2018-12-14 13:05:00,100.45,100.71,100.45,100.68,140400.0,83.2864,83.5019,83.2864,83.4771,140400.0
2018-12-14 13:10:00,100.68,100.82,100.62,100.78,103713.0,83.4771,83.5931,83.4273,83.56,103713.0
2018-12-14 13:15:00,100.78,100.79,100.57,100.59,66984.0,83.56,83.5683,83.3859,83.4024,66984.0
2018-12-14 13:20:00,100.58,100.64,100.5,100.54,111094.0,83.3942,83.4439,83.3278,83.361,111094.0
2018-12-14 13:25:00,100.55,100.75,100.55,100.62,74243.0,83.3693,83.5351,83.3693,83.4273,74243.0
2018-12-14 13:30:00,100.62,100.68,100.49,100.52,112850.0,83.4273,83.4771,83.3195,83.3444,112850.0
2018-12-14 13:35:00,100.53,100.7,100.49,100.64,91083.0,83.3527,83.4936,83.3195,83.4439,91083.0
2018-12-14 13:40:00,100.64,100.72,100.52,100.59,126850.0,83.4439,83.5102,83.3444,83.4024,126850.0
2018-12-14 13:45:00,100.59,100.68,100.47,100.5,150614.0,83.4024,83.4771,83.3029,83.3278,150614.0
2018-12-14 13:50:00,100.5,100.6,100.46,100.49,109999.0,83.3278,83.4107,83.2947,83.3195,109999.0
2018-12-14 13:55:00,100.49,100.55,100.35,100.36,117815.0,83.3195,83.3693,83.2035,83.2117,117815.0
2018-12-14 14:00:00,100.36,100.42,100.26,100.36,127565.0,83.2117,83.2615,83.1288,83.2117,127565.0
2018-12-14 14:05:00,100.36,100.46,100.35,100.37,91876.0,83.2117,83.2947,83.2035,83.22,91876.0
2018-12-14 14:10:00,100.37,100.42,100.28,100.38,155617.0,83.22,83.2615,83.1454,83.2283,155617.0
2018-12-14 14:15:00,100.38,100.5,100.36,100.44,121531.0,83.2283,83.3278,83.2117,83.2781,121531.0
2018-12-14 14:20:00,100.44,100.63,100.44,100.52,140402.0,83.2781,83.4356,83.2781,83.3444,140402.0
2018-12-14 14:25:00,100.52,100.56,100.32,100.41,141344.0,83.3444,83.3776,83.1786,83.2532,141344.0
2018-12-14 14:30:00,100.41,100.43,100.1,100.11,191035.0,83.2532,83.2698,82.9962,83.0045,191035.0
2018-12-14 14:35:00,100.1,100.24,100.07,100.19,194883.0,82.9962,83.1122,82.9713,83.0708,194883.0
2018-12-14 14:40:00,100.18,100.26,100.0,100.12,239658.0,83.0625,83.1288,82.9133,83.0128,239658.0
2018-12-14 14:45:00,100.13,100.24,100.08,100.14,123659.0,83.021,83.1122,82.9796,83.0293,123659.0
2018-12-14 14:50:00,100.14,100.22,100.09,100.17,112925.0,83.0293,83.0957,82.9879,83.0542,112925.0
2018-12-14 14:55:00,100.17,100.49,100.12,100.43,159668.0,83.0542,83.3195,83.0128,83.2698,159668.0
2018-12-14 15:00:00,100.43,100.63,100.32,100.33,162243.0,83.2698,83.4356,83.1786,83.1869,162243.0
2018-12-14 15:05:00,100.33,100.49,100.31,100.36,97812.0,83.1869,83.3195,83.1703,83.2117,97812.0
2018-12-14 15:10:00,100.37,100.71,100.34,100.67,241986.0,83.22,83.5019,83.1952,83.4688,241986.0
2018-12-14 15:15:00,100.67,100.69,100.4,100.48,164301.0,83.4688,83.4854,83.2449,83.3112,164301.0
2018-12-14 15:20:00,100.48,100.48,100.25,100.34,244093.0,83.3112,83.3112,83.1205,83.1952,244093.0
2018-12-14 15:25:00,100.34,100.45,100.32,100.39,232538.0,83.1952,83.2864,83.1786,83.2366,232538.0
2018-12-14 15:30:00,100.39,100.48,100.21,100.26,229774.0,83.2366,83.3112,83.0874,83.1288,229774.0
2018-12-14 15:35:00,100.26,100.42,100.22,100.42,246017.0,83.1288,83.2615,83.0957,83.2615,246017.0
2018-12-14 15:40:00,100.41,100.45,100.25,100.25,325304.0,83.2532,83.2864,83.1205,83.1205,325304.0
2018-12-14 15:45:00,100.26,100.35,100.13,100.25,395270.0,83.1288,83.2035,83.021,83.1205,395270.0
2018-12-14 15:50:00,100.24,100.36,100.11,100.32,294877.0,83.1122,83.2117,83.0045,83.1786,294877.0
2018-12-14 15:55:00,100.33,100.5,100.21,100.32,1076931.0,83.1869,83.3278,83.0874,83.1786,1076931.0
2018-12-17 09:30:00,99.77,99.87,99.06,99.6,884333.0,82.7226,82.8055,82.1339,82.5816,884333.0
2018-12-17 09:35:00,99.61,99.92,99.33,99.41,338590.0,82.5899,82.8469,82.3577,82.4241,338590.0
2018-12-17 09:40:00,99.41,99.68,99.14,99.21,283402.0,82.4241,82.6479,82.2002,82.2582,283402.0
2018-12-17 09:45:00,99.23,99.51,99.12,99.35,288190.0,82.2748,82.507,82.1836,82.3743,288190.0
2018-12-17 09:50:00,99.35,99.41,99.23,99.26,222208.0,82.3743,82.4241,82.2748,82.2997,222208.0
2018-12-17 09:55:00,99.27,99.99,99.27,99.9,341400.0,82.308,82.905,82.308,82.8303,341400.0
2018-12-17 10:00:00,99.91,100.12,99.83,99.95,491682.0,82.8386,83.0128,82.7723,82.8718,491682.0
2018-12-17 10:05:00,99.95,100.02,99.66,99.75,293918.0,82.8718,82.9298,82.6314,82.706,293918.0
2018-12-17 10:10:00,99.75,99.98,99.66,99.86,320526.0,82.706,82.8967,82.6314,82.7972,320526.0
2018-12-17 10:15:00,99.86,99.95,99.73,99.82,421583.0,82.7972,82.8718,82.6894,82.764,421583.0
2018-12-17 10:20:00,99.83,99.92,99.71,99.72,163812.0,82.7723,82.8469,82.6728,82.6811,163812.0
2018-12-17 10:25:00,99.72,99.91,99.72,99.86,228337.0,82.6811,82.8386,82.6811,82.7972,228337.0
2018-12-17 10:30:00,99.85,99.9,99.73,99.78,195251.0,82.7889,82.8303,82.6894,82.7308,195251.0
2018-12-17 10:35:00,99.77,99.8,99.49,99.61,242954.0,82.7226,82.7474,82.4904,82.5899,242954.0
2018-12-17 10:40:00,99.61,100.16,99.56,100.07,374701.0,82.5899,83.0459,82.5484,82.9713,374701.0
2018-12-17 10:45:00,100.08,100.13,99.91,100.04,206423.0,82.9796,83.021,82.8386,82.9464,206423.0
2018-12-17 10:50:00,100.03,100.15,99.92,100.03,238267.0,82.9381,83.0376,82.8469,82.9381,238267.0
2018-12-17 10:55:00,100.03,100.17,99.94,100.17,237060.0,82.9381,83.0542,82.8635,83.0542,237060.0
2018-12-17 11:00:00,100.17,100.4,100.13,100.19,300332.0,83.0542,83.2449,83.021,83.0708,300332.0
2018-12-17 11:05:00,100.19,100.43,100.19,100.41,354614.0,83.0708,83.2698,83.0708,83.2532,354614.0
2018-12-17 11:10:00,100.41,100.49,100.17,100.48,271611.0,83.2532,83.3195,83.0542,83.3112,271611.0
2018-12-17 11:15:00,100.48,100.56,100.35,100.41,156166.0,83.3112,83.3776,83.2035,83.2532,156166.0
2018-12-17 11:20:00,100.41,100.51,100.32,100.32,208996.0,83.2532,83.3361,83.1786,83.1786,208996.0
2018-12-17 11:25:00,100.33,100.49,100.16,100.17,148240.0,83.1869,83.3195,83.0459,83.0542,148240.0
2018-12-17 11:30:00,100.17,100.27,100.04,100.08,121513.0,83.0542,83.1371,82.9464,82.9796,121513.0
2018-12-17 11:35:00,100.06,100.16,99.99,100.04,162765.0,82.963,83.0459,82.905,82.9464,162765.0
2018-12-17 11:40:00,100.04,100.11,99.88,100.05,199778.0,82.9464,83.0045,82.8138,82.9547,199778.0
2018-12-17 11:45:00,100.05,100.13,99.81,100.13,128633.0,82.9547,83.021,82.7557,83.021,128633.0
2018-12-17 11:50:00,100.14,100.19,100.03,100.1,153616.0,83.0293,83.0708,82.9381,82.9962,153616.0
2018-12-17 11:55:00,100.1,100.22,99.95,100.14,156406.0,82.9962,83.0957,82.8718,83.0293,156406.0
2018-12-17 12:00:00,100.14,100.27,100.0,100.0,152547.0,83.0293,83.1371,82.9133,82.9133,152547.0
2018-12-17 12:05:00,100.01,100.02,99.88,100.01,162588.0,82.9215,82.9298,82.8138,82.9215,162588.0
2018-12-17 12:10:00,100.01,100.01,99.82,99.84,120650.0,82.9215,82.9215,82.764,82.7806,120650.0
2018-12-17 12:15:00,99.83,100.04,99.81,100.02,125036.0,82.7723,82.9464,82.7557,82.9298,125036.0
2018-12-17 12:20:00,100.02,100.07,99.95,100.02,246865.0,82.9298,82.9713,82.8718,82.9298,246865.0
2018-12-17 12:25:00,100.01,100.11,99.95,100.11,142759.0,82.9215,83.0045,82.8718,83.0045,142759.0
2018-12-17 12:30:00,100.1,100.1,99.81,99.83,126267.0,82.9962,82.9962,82.7557,82.7723,126267.0
2018-12-17 12:35:00,99.84,99.87,99.62,99.63,120957.0,82.7806,82.8055,82.5982,82.6065,120957.0
2018-12-17 12:40:00,99.62,99.64,99.41,99.59,223280.0,82.5982,82.6148,82.4241,82.5733,223280.0
2018-12-17 12:45:00,99.59,99.71,99.49,99.7,151564.0,82.5733,82.6728,82.4904,82.6645,151564.0
2018-12-17 12:50:00,99.7,99.78,99.41,99.43,128093.0,82.6645,82.7308,82.4241,82.4407,128093.0
2018-12-17 12:55:00,99.45,99.52,99.35,99.4,136682.0,82.4572,82.5153,82.3743,82.4158,136682.0
2018-12-17 13:00:00,99.4,99.41,99.22,99.27,189451.0,82.4158,82.4241,82.2665,82.308,189451.0
2018-12-17 13:05:00,99.27,99.67,99.26,99.54,156243.0,82.308,82.6396,82.2997,82.5319,156243.0
2018-12-17 13:10:00,99.53,99.7,99.52,99.66,107412.0,82.5236,82.6645,82.5153,82.6314,107412.0
2018-12-17 13:15:00,99.65,99.65,99.42,99.43,117067.0,82.6231,82.6231,82.4324,82.4407,117067.0
2018-12-17 13:20:00,99.42,99.62,99.24,99.58,168065.0,82.4324,82.5982,82.2831,82.565,168065.0
2018-12-17 13:25:00,99.58,99.65,99.47,99.47,137223.0,82.565,82.6231,82.4738,82.4738,137223.0
2018-12-17 13:30:00,99.48,99.65,99.27,99.29,138390.0,82.4821,82.6231,82.308,82.3246,138390.0
2018-12-17 13:35:00,99.29,99.44,99.07,99.16,306308.0,82.3246,82.4489,82.1422,82.2168,306308.0
2018-12-17 13:40:00,99.17,99.44,99.14,99.3,232886.0,82.2251,82.4489,82.2002,82.3329,232886.0
2018-12-17 13:45:00,99.3,99.32,99.15,99.32,121242.0,82.3329,82.3494,82.2085,82.3494,121242.0
2018-12-17 13:50:00,99.32,99.43,99.22,99.42,169139.0,82.3494,82.4407,82.2665,82.4324,169139.0
2018-12-17 13:55:00,99.42,99.52,99.26,99.27,190443.0,82.4324,82.5153,82.2997,82.308,190443.0
2018-12-17 14:00:00,99.26,99.37,99.04,99.1,175872.0,82.2997,82.3909,82.1173,82.167,175872.0
2018-12-17 14:05:00,99.09,99.43,99.09,99.31,191659.0,82.1587,82.4407,82.1587,82.3412,191659.0
2018-12-17 14:10:00,99.31,99.51,99.29,99.49,147632.0,82.3412,82.507,82.3246,82.4904,147632.0
2018-12-17 14:15:00,99.5,99.51,99.3,99.41,173904.0,82.4987,82.507,82.3329,82.4241,173904.0
2018-12-17 14:20:00,99.4,99.67,99.38,99.52,224896.0,82.4158,82.6396,82.3992,82.5153,224896.0
2018-12-17 14:25:00,99.52,99.57,99.4,99.55,237196.0,82.5153,82.5567,82.4158,82.5401,237196.0
2018-12-17 14:30:00,99.55,99.63,99.43,99.45,175077.0,82.5401,82.6065,82.4407,82.4572,175077.0
2018-12-17 14:35:00,99.45,99.46,99.28,99.41,204967.0,82.4572,82.4655,82.3163,82.4241,204967.0
2018-12-17 14:40:00,99.41,99.6,99.36,99.5,220143.0,82.4241,82.5816,82.3826,82.4987,220143.0
2018-12-17 14:45:00,99.5,99.58,99.21,99.23,215062.0,82.4987,82.565,82.2582,82.2748,215062.0
2018-12-17 14:50:00,99.22,99.24,98.92,98.97,253821.0,82.2665,82.2831,82.0178,82.0592,253821.0
2018-12-17 14:55:00,98.98,99.15,98.96,99.08,192478.0,82.0675,82.2085,82.051,82.1505,192478.0
2018-12-17 15:00:00,99.07,99.12,98.93,98.95,206604.0,82.1422,82.1836,82.0261,82.0427,206604.0
2018-12-17 15:05:00,98.96,99.2,98.89,98.9,247016.0,82.051,82.2499,81.9929,82.0012,247016.0
2018-12-17 15:10:00,98.89,99.35,98.89,99.2,300852.0,81.9929,82.3743,81.9929,82.2499,300852.0
2018-12-17 15:15:00,99.19,99.21,98.93,99.07,261274.0,82.2417,82.2582,82.0261,82.1422,261274.0
2018-12-17 15:20:00,99.06,99.11,98.84,98.93,284281.0,82.1339,82.1753,81.9515,82.0261,284281.0
2018-12-17 15:25:00,98.93,98.94,98.74,98.82,392779.0,82.0261,82.0344,81.8685,81.9349,392779.0
2018-12-17 15:30:00,98.84,98.85,98.56,98.73,407772.0,81.9515,81.9598,81.7193,81.8603,407772.0
2018-12-17 15:35:00,98.72,98.83,98.59,98.67,405281.0,81.852,81.9432,81.7442,81.8105,405281.0
2018-12-17 15:40:00,98.68,98.77,98.58,98.69,392261.0,81.8188,81.8934,81.7359,81.8271,392261.0
2018-12-17 15:45:00,98.69,98.87,98.43,98.59,676024.0,81.8271,81.9763,81.6115,81.7442,676024.0
2018-12-17 15:50:00,98.6,98.93,98.57,98.93,472135.0,81.7525,82.0261,81.7276,82.0261,472135.0
2018-12-17 15:55:00,98.93,99.17,98.85,99.11,1107778.0,82.0261,82.2251,81.9598,82.1753,1107778.0
2018-12-18 09:30:00,99.42,99.84,99.42,99.77,558799.0,82.4324,82.7806,82.4324,82.7226,558799.0
2018-12-18 09:35:00,99.76,99.92,99.5,99.73,318492.0,82.7143,82.8469,82.4987,82.6894,318492.0
2018-12-18 09:40:00,99.73,99.76,99.31,99.56,289512.0,82.6894,82.7143,82.3412,82.5484,289512.0
2018-12-18 09:45:00,99.55,100.35,99.49,100.31,563784.0,82.5401,83.2035,82.4904,83.1703,563784.0
2018-12-18 09:50:00,100.3,100.86,100.3,100.74,468892.0,83.162,83.6263,83.162,83.5268,468892.0
2018-12-18 09:55:00,100.75,100.89,100.58,100.77,302238.0,83.5351,83.6512,83.3942,83.5517,302238.0
2018-12-18 10:00:00,100.78,100.8,100.55,100.63,185612.0,83.56,83.5766,83.3693,83.4356,185612.0
2018-12-18 10:05:00,100.64,100.72,100.44,100.45,224256.0,83.4439,83.5102,83.2781,83.2864,224256.0
2018-12-18 10:10:00,100.45,100.7,100.44,100.54,158555.0,83.2864,83.4936,83.2781,83.361,158555.0
2018-12-18 10:15:00,100.55,100.71,100.53,100.71,129346.0,83.3693,83.5019,83.3527,83.5019,129346.0
2018-12-18 10:20:00,100.71,100.73,100.45,100.58,150692.0,83.5019,83.5185,83.2864,83.3942,150692.0
2018-12-18 10:25:00,100.57,100.57,100.37,100.47,199285.0,83.3859,83.3859,83.22,83.3029,199285.0
2018-12-18 10:30:00,100.46,100.71,100.37,100.55,194053.0,83.2947,83.5019,83.22,83.3693,194053.0
2018-12-18 10:35:00,100.55,100.63,100.3,100.48,220024.0,83.3693,83.4356,83.162,83.3112,220024.0
2018-12-18 10:40:00,100.47,100.5,100.01,100.06,168634.0,83.3029,83.3278,82.9215,82.963,168634.0
2018-12-18 10:45:00,100.05,100.09,99.91,99.96,238641.0,82.9547,82.9879,82.8386,82.8801,238641.0
2018-12-18 10:50:00,99.96,100.02,99.84,99.95,142492.0,82.8801,82.9298,82.7806,82.8718,142492.0
2018-12-18 10:55:00,99.96,100.07,99.75,99.76,177680.0,82.8801,82.9713,82.706,82.7143,177680.0
2018-12-18 11:00:00,99.77,100.05,99.77,99.93,133822.0,82.7226,82.9547,82.7226,82.8552,133822.0
2018-12-18 11:05:00,99.93,99.95,99.81,99.84,101623.0,82.8552,82.8718,82.7557,82.7806,101623.0
2018-12-18 11:10:00,99.85,99.91,99.63,99.65,122933.0,82.7889,82.8386,82.6065,82.6231,122933.0
2018-12-18 11:15:00,99.66,99.68,99.49,99.54,175798.0,82.6314,82.6479,82.4904,82.5319,175798.0
2018-12-18 11:20:00,99.53,99.53,99.34,99.35,193251.0,82.5236,82.5236,82.366,82.3743,193251.0
2018-12-18 11:25:00,99.36,99.46,99.26,99.43,143521.0,82.3826,82.4655,82.2997,82.4407,143521.0
2018-12-18 11:30:00,99.44,99.53,99.34,99.5,257847.0,82.4489,82.5236,82.366,82.4987,257847.0
2018-12-18 11:35:00,99.5,99.68,99.5,99.67,218747.0,82.4987,82.6479,82.4987,82.6396,218747.0
2018-12-18 11:40:00,99.66,99.67,99.29,99.33,174197.0,82.6314,82.6396,82.3246,82.3577,174197.0
2018-12-18 11:45:00,99.32,99.58,99.28,99.5,171273.0,82.3494,82.565,82.3163,82.4987,171273.0
2018-12-18 11:50:00,99.51,99.58,99.39,99.47,132445.0,82.507,82.565,82.4075,82.4738,132445.0
2018-12-18 11:55:00,99.47,99.52,99.31,99.47,189956.0,82.4738,82.5153,82.3412,82.4738,189956.0
2018-12-18 12:00:00,99.47,99.57,99.42,99.52,106608.0,82.4738,82.5567,82.4324,82.5153,106608.0
2018-12-18 12:05:00,99.52,99.78,99.52,99.66,164606.0,82.5153,82.7308,82.5153,82.6314,164606.0
2018-12-18 12:10:00,99.65,99.77,99.64,99.69,109974.0,82.6231,82.7226,82.6148,82.6562,109974.0
2018-12-18 12:15:00,99.7,99.72,99.59,99.7,137977.0,82.6645,82.6811,82.5733,82.6645,137977.0
2018-12-18 12:20:00,99.7,99.71,99.53,99.53,118630.0,82.6645,82.6728,82.5236,82.5236,118630.0
2018-12-18 12:25:00,99.53,99.57,99.39,99.46,134204.0,82.5236,82.5567,82.4075,82.4655,134204.0
2018-12-18 12:30:00,99.46,99.49,99.31,99.35,146304.0,82.4655,82.4904,82.3412,82.3743,146304.0
2018-12-18 12:35:00,99.35,99.45,99.31,99.37,138751.0,82.3743,82.4572,82.3412,82.3909,138751.0
2018-12-18 12:40:00,99.37,99.43,99.35,99.37,77241.0,82.3909,82.4407,82.3743,82.3909,77241.0
2018-12-18 12:45:00,99.37,99.48,99.31,99.42,155318.0,82.3909,82.4821,82.3412,82.4324,155318.0
2018-12-18 12:50:00,99.43,99.47,99.37,99.42,100907.0,82.4407,82.4738,82.3909,82.4324,100907.0
2018-12-18 12:55:00,99.43,99.44,99.3,99.32,204646.0,82.4407,82.4489,82.3329,82.3494,204646.0
2018-12-18 13:00:00,99.33,99.48,99.3,99.48,182535.0,82.3577,82.4821,82.3329,82.4821,182535.0
2018-12-18 13:05:00,99.48,99.59,99.47,99.53,97915.0,82.4821,82.5733,82.4738,82.5236,97915.0
2018-12-18 13:10:00,99.55,99.64,99.5,99.52,122033.0,82.5401,82.6148,82.4987,82.5153,122033.0
2018-12-18 13:15:00,99.52,99.54,99.3,99.33,114711.0,82.5153,82.5319,82.3329,82.3577,114711.0
2018-12-18 13:20:00,99.33,99.38,99.16,99.22,168082.0,82.3577,82.3992,82.2168,82.2665,168082.0
2018-12-18 13:25:00,99.22,99.25,99.08,99.17,157183.0,82.2665,82.2914,82.1505,82.2251,157183.0
2018-12-18 13:30:00,99.17,99.19,99.03,99.07,153557.0,82.2251,82.2417,82.109,82.1422,153557.0
2018-12-18 13:35:00,99.06,99.22,99.05,99.07,151897.0,82.1339,82.2665,82.1256,82.1422,151897.0
2018-12-18 13:40:00,99.08,99.12,98.98,99.08,133063.0,82.1505,82.1836,82.0675,82.1505,133063.0
2018-12-18 13:45:00,99.08,99.18,99.02,99.18,112045.0,82.1505,82.2334,82.1007,82.2334,112045.0
2018-12-18 13:50:00,99.18,99.2,98.95,98.97,111778.0,82.2334,82.2499,82.0427,82.0592,111778.0
2018-12-18 13:55:00,98.97,98.98,98.81,98.9,180091.0,82.0592,82.0675,81.9266,82.0012,180091.0
2018-12-18 14:00:00,98.9,99.04,98.9,98.97,164455.0,82.0012,82.1173,82.0012,82.0592,164455.0
2018-12-18 14:05:00,98.97,99.19,98.9,99.18,160036.0,82.0592,82.2417,82.0012,82.2334,160036.0
2018-12-18 14:10:00,99.17,99.23,98.99,99.01,158594.0,82.2251,82.2748,82.0758,82.0924,158594.0
2018-12-18 14:15:00,99.0,99.07,98.84,99.03,157266.0,82.0841,82.1422,81.9515,82.109,157266.0
2018-12-18 14:20:00,99.03,99.07,98.87,98.89,113433.0,82.109,82.1422,81.9763,81.9929,113433.0
2018-12-18 14:25:00,98.89,98.98,98.84,98.91,118974.0,81.9929,82.0675,81.9515,82.0095,118974.0
2018-12-18 14:30:00,98.91,98.93,98.56,98.58,230904.0,82.0095,82.0261,81.7193,81.7359,230904.0
2018-12-18 14:35:00,98.57,98.81,98.52,98.8,227728.0,81.7276,81.9266,81.6861,81.9183,227728.0
2018-12-18 14:40:00,98.8,98.85,98.37,98.4,290701.0,81.9183,81.9598,81.5618,81.5866,290701.0
2018-12-18 14:45:00,98.4,98.55,98.34,98.52,235437.0,81.5866,81.711,81.5369,81.6861,235437.0
2018-12-18 14:50:00,98.51,98.54,98.36,98.43,170186.0,81.6778,81.7027,81.5535,81.6115,170186.0
2018-12-18 14:55:00,98.43,98.47,98.25,98.26,328668.0,81.6115,81.6447,81.4623,81.4706,328668.0
2018-12-18 15:00:00,98.27,98.44,98.12,98.33,406467.0,81.4789,81.6198,81.3545,81.5286,406467.0
2018-12-18 15:05:00,98.34,98.55,98.14,98.31,239391.0,81.5369,81.711,81.3711,81.512,239391.0
2018-12-18 15:10:00,98.3,98.63,98.26,98.54,225132.0,81.5037,81.7773,81.4706,81.7027,225132.0
2018-12-18 15:15:00,98.55,98.73,98.45,98.53,240237.0,81.711,81.8603,81.6281,81.6944,240237.0
2018-12-18 15:20:00,98.52,98.59,98.36,98.43,160858.0,81.6861,81.7442,81.5535,81.6115,160858.0
2018-12-18 15:25:00,98.43,98.43,98.13,98.26,246473.0,81.6115,81.6115,81.3628,81.4706,246473.0
2018-12-18 15:30:00,98.27,98.55,98.26,98.45,239829.0,81.4789,81.711,81.4706,81.6281,239829.0
2018-12-18 15:35:00,98.45,98.61,98.45,98.53,190971.0,81.6281,81.7608,81.6281,81.6944,190971.0
2018-12-18 15:40:00,98.53,98.61,98.45,98.57,390751.0,81.6944,81.7608,81.6281,81.7276,390751.0
2018-12-18 15:45:00,98.58,98.96,98.53,98.89,524614.0,81.7359,82.051,81.6944,81.9929,524614.0
2018-12-18 15:50:00,98.88,99.01,98.87,98.96,376079.0,81.9846,82.0924,81.9763,82.051,376079.0
2018-12-18 15:55:00,98.96,99.0,98.52,98.53,675232.0,82.051,82.0841,81.6861,81.6944,675232.0
2018-12-19 09:30:00,98.41,98.72,97.7,98.68,605757.0,81.5949,81.852,81.0063,81.8188,605757.0
2018-12-19 09:35:00,98.65,98.72,98.07,98.18,242361.0,81.7939,81.852,81.313,81.4042,242361.0
2018-12-19 09:40:00,98.17,98.82,98.15,98.73,201201.0,81.3959,81.9349,81.3794,81.8603,201201.0
2018-12-19 09:45:00,98.73,99.0,98.65,98.98,306623.0,81.8603,82.0841,81.7939,82.0675,306623.0
2018-12-19 09:50:00,98.97,99.26,98.93,99.23,188378.0,82.0592,82.2997,82.0261,82.2748,188378.0
2018-12-19 09:55:00,99.23,99.56,99.17,99.25,300572.0,82.2748,82.5484,82.2251,82.2914,300572.0
2018-12-19 10:00:00,99.26,99.43,99.18,99.33,153793.0,82.2997,82.4407,82.2334,82.3577,153793.0
2018-12-19 10:05:00,99.33,99.36,99.12,99.27,161409.0,82.3577,82.3826,82.1836,82.308,161409.0
2018-12-19 10:10:00,99.28,99.41,99.1,99.39,168616.0,82.3163,82.4241,82.167,82.4075,168616.0
2018-12-19 10:15:00,99.39,99.52,99.23,99.52,184693.0,82.4075,82.5153,82.2748,82.5153,184693.0
2018-12-19 10:20:00,99.52,99.55,99.25,99.31,122470.0,82.5153,82.5401,82.2914,82.3412,122470.0
2018-12-19 10:25:00,99.3,99.33,99.11,99.23,158032.0,82.3329,82.3577,82.1753,82.2748,158032.0
2018-12-19 10:30:00,99.21,99.37,99.17,99.23,236953.0,82.2582,82.3909,82.2251,82.2748,236953.0
2018-12-19 10:35:00,99.23,99.29,99.1,99.27,289384.0,82.2748,82.3246,82.167,82.308,289384.0
2018-12-19 10:40:00,99.28,99.37,99.23,99.24,198199.0,82.3163,82.3909,82.2748,82.2831,198199.0
2018-12-19 10:45:00,99.24,99.27,98.99,99.04,162187.0,82.2831,82.308,82.0758,82.1173,162187.0
2018-12-19 10:50:00,99.05,99.48,99.05,99.39,188771.0,82.1256,82.4821,82.1256,82.4075,188771.0
2018-12-19 10:55:00,99.38,99.39,99.22,99.3,221657.0,82.3992,82.4075,82.2665,82.3329,221657.0
2018-12-19 11:00:00,99.31,99.42,99.25,99.31,122203.0,82.3412,82.4324,82.2914,82.3412,122203.0
2018-12-19 11:05:00,99.31,99.66,99.31,99.58,160887.0,82.3412,82.6314,82.3412,82.565,160887.0
2018-12-19 11:10:00,99.58,99.61,99.44,99.52,186907.0,82.565,82.5899,82.4489,82.5153,186907.0
2018-12-19 11:15:00,99.52,99.53,99.28,99.45,127387.0,82.5153,82.5236,82.3163,82.4572,127387.0
2018-12-19 11:20:00,99.44,99.54,99.39,99.4,138372.0,82.4489,82.5319,82.4075,82.4158,138372.0
2018-12-19 11:25:00,99.41,99.55,99.4,99.47,140203.0,82.4241,82.5401,82.4158,82.4738,140203.0
2018-12-19 11:30:00,99.46,99.46,99.13,99.27,162336.0,82.4655,82.4655,82.1919,82.308,162336.0
2018-12-19 11:35:00,99.26,99.41,99.24,99.41,110796.0,82.2997,82.4241,82.2831,82.4241,110796.0
2018-12-19 11:40:00,99.41,99.51,99.32,99.37,164035.0,82.4241,82.507,82.3494,82.3909,164035.0
2018-12-19 11:45:00,99.37,99.45,99.3,99.44,104498.0,82.3909,82.4572,82.3329,82.4489,104498.0
2018-12-19 11:50:00,99.43,99.57,99.42,99.53,147631.0,82.4407,82.5567,82.4324,82.5236,147631.0
2018-12-19 11:55:00,99.52,99.64,99.5,99.6,182305.0,82.5153,82.6148,82.4987,82.5816,182305.0
2018-12-19 12:00:00,99.61,99.68,99.55,99.64,211924.0,82.5899,82.6479,82.5401,82.6148,211924.0
2018-12-19 12:05:00,99.65,99.79,99.64,99.78,161509.0,82.6231,82.7391,82.6148,82.7308,161509.0
2018-12-19 12:10:00,99.78,99.79,99.68,99.77,114951.0,82.7308,82.7391,82.6479,82.7226,114951.0
2018-12-19 12:15:00,99.77,99.81,99.68,99.79,120515.0,82.7226,82.7557,82.6479,82.7391,120515.0
2018-12-19 12:20:00,99.79,99.81,99.56,99.8,207345.0,82.7391,82.7557,82.5484,82.7474,207345.0
2018-12-19 12:25:00,99.8,99.84,99.66,99.83,134662.0,82.7474,82.7806,82.6314,82.7723,134662.0
2018-12-19 12:30:00,99.83,99.91,99.79,99.89,99648.0,82.7723,82.8386,82.7391,82.8221,99648.0
2018-12-19 12:35:00,99.89,99.99,99.89,99.93,83102.0,82.8221,82.905,82.8221,82.8552,83102.0
2018-12-19 12:40:00,99.92,99.97,99.89,99.94,113674.0,82.8469,82.8884,82.8221,82.8635,113674.0
2018-12-19 12:45:00,99.94,99.99,99.85,99.99,92323.0,82.8635,82.905,82.7889,82.905,92323.0
2018-12-19 12:50:00,100.0,100.02,99.93,99.99,170785.0,82.9133,82.9298,82.8552,82.905,170785.0
2018-12-19 12:55:00,100.0,100.02,99.82,99.83,133512.0,82.9133,82.9298,82.764,82.7723,133512.0
2018-12-19 13:00:00,99.84,99.91,99.77,99.79,112872.0,82.7806,82.8386,82.7226,82.7391,112872.0
2018-12-19 13:05:00,99.79,99.81,99.64,99.68,88779.0,82.7391,82.7557,82.6148,82.6479,88779.0
2018-12-19 13:10:00,99.68,99.73,99.59,99.7,110109.0,82.6479,82.6894,82.5733,82.6645,110109.0
2018-12-19 13:15:00,99.71,99.72,99.62,99.69,93790.0,82.6728,82.6811,82.5982,82.6562,93790.0
2018-12-19 13:20:00,99.7,99.75,99.49,99.51,155663.0,82.6645,82.706,82.4904,82.507,155663.0
2018-12-19 13:25:00,99.52,99.57,99.46,99.57,83259.0,82.5153,82.5567,82.4655,82.5567,83259.0
2018-12-19 13:30:00,99.56,99.65,99.53,99.64,132330.0,82.5484,82.6231,82.5236,82.6148,132330.0
2018-12-19 13:35:00,99.65,99.74,99.65,99.68,101056.0,82.6231,82.6977,82.6231,82.6479,101056.0
2018-12-19 13:40:00,99.68,99.94,99.65,99.84,172438.0,82.6479,82.8635,82.6231,82.7806,172438.0
2018-12-19 13:45:00,99.84,100.02,99.83,99.98,191348.0,82.7806,82.9298,82.7723,82.8967,191348.0
2018-12-19 13:50:00,99.98,100.1,99.95,100.04,141836.0,82.8967,82.9962,82.8718,82.9464,141836.0
2018-12-19 13:55:00,100.03,100.5,100.02,100.5,198143.0,82.9381,83.3278,82.9298,83.3278,198143.0
2018-12-19 14:00:00,100.5,100.58,98.74,99.01,595224.0,83.3278,83.3942,81.8685,82.0924,595224.0
2018-12-19 14:05:00,99.02,99.41,98.65,98.96,453687.0,82.1007,82.4241,81.7939,82.051,453687.0
2018-12-19 14:10:00,98.96,99.01,98.41,98.8,417981.0,82.051,82.0924,81.5949,81.9183,417981.0
2018-12-19 14:15:00,98.8,99.17,98.53,98.98,521736.0,81.9183,82.2251,81.6944,82.0675,521736.0
2018-12-19 14:20:00,98.97,99.12,98.66,99.11,416337.0,82.0592,82.1836,81.8022,82.1753,416337.0
2018-12-19 14:25:00,99.12,99.35,98.95,99.34,296357.0,82.1836,82.3743,82.0427,82.366,296357.0
2018-12-19 14:30:00,99.34,99.81,99.18,99.62,408652.0,82.366,82.7557,82.2334,82.5982,408652.0
2018-12-19 14:35:00,99.6,99.69,99.15,99.34,348086.0,82.5816,82.6562,82.2085,82.366,348086.0
2018-12-19 14:40:00,99.32,99.32,98.26,98.3,539280.0,82.3494,82.3494,81.4706,81.5037,539280.0
2018-12-19 14:45:00,98.3,98.79,98.26,98.71,413973.0,81.5037,81.91,81.4706,81.8437,413973.0
2018-12-19 14:50:00,98.73,98.73,98.33,98.6,645275.0,81.8603,81.8603,81.5286,81.7525,645275.0
2018-12-19 14:55:00,98.59,98.6,97.81,97.99,670940.0,81.7442,81.7525,81.0975,81.2467,670940.0
2018-12-19 15:00:00,98.0,98.01,97.32,97.41,688452.0,81.255,81.2633,80.6912,80.7658,688452.0
2018-12-19 15:05:00,97.41,97.45,96.72,97.22,891748.0,80.7658,80.799,80.1937,80.6083,891748.0
2018-12-19 15:10:00,97.22,97.56,96.9,97.51,680917.0,80.6083,80.8902,80.3429,80.8487,680917.0
2018-12-19 15:15:00,97.52,97.6,96.84,97.14,593412.0,80.857,80.9233,80.2932,80.5419,593412.0
2018-12-19 15:20:00,97.13,97.58,96.75,97.41,632317.0,80.5336,80.9068,80.2186,80.7658,632317.0
2018-12-19 15:25:00,97.4,97.54,96.76,96.77,534362.0,80.7575,80.8736,80.2269,80.2352,534362.0
2018-12-19 15:30:00,96.77,97.11,96.6,97.06,692191.0,80.2352,80.5171,80.0942,80.4756,692191.0
2018-12-19 15:35:00,97.07,97.11,96.78,97.06,455736.0,80.4839,80.5171,80.2434,80.4756,455736.0
2018-12-19 15:40:00,97.06,97.1,96.7,97.08,620444.0,80.4756,80.5088,80.1771,80.4922,620444.0
2018-12-19 15:45:00,97.09,97.49,97.06,97.42,568098.0,80.5005,80.8321,80.4756,80.7741,568098.0
2018-12-19 15:50:00,97.42,97.53,97.27,97.41,602955.0,80.7741,80.8653,80.6497,80.7658,602955.0
2018-12-19 15:55:00,97.41,97.56,97.27,97.29,1146100.0,80.7658,80.8902,80.6497,80.6663,1146100.0
2018-12-20 09:30:00,96.62,97.18,96.5,96.94,727398.0,80.1108,80.5751,80.0113,80.3761,727398.0
2018-12-20 09:35:00,96.93,97.19,96.84,97.07,282164.0,80.3678,80.5834,80.2932,80.4839,282164.0
2018-12-20 09:40:00,97.07,97.11,96.71,97.09,264805.0,80.4839,80.5171,80.1854,80.5005,264805.0
2018-12-20 09:45:00,97.1,97.13,96.71,96.78,267164.0,80.5088,80.5336,80.1854,80.2434,267164.0
2018-12-20 09:50:00,96.78,96.94,96.39,96.61,417077.0,80.2434,80.3761,79.9201,80.1025,417077.0
2018-12-20 09:55:00,96.62,97.1,96.58,96.99,261791.0,80.1108,80.5088,80.0776,80.4176,261791.0
2018-12-20 10:00:00,96.99,97.24,96.93,97.09,263891.0,80.4176,80.6248,80.3678,80.5005,263891.0
2018-12-20 10:05:00,97.08,97.71,97.03,97.62,299185.0,80.4922,81.0145,80.4507,80.9399,299185.0
2018-12-20 10:10:00,97.62,97.78,97.48,97.78,233053.0,80.9399,81.0726,80.8238,81.0726,233053.0
2018-12-20 10:15:00,97.78,97.8,97.29,97.38,313002.0,81.0726,81.0892,80.6663,80.7409,313002.0
2018-12-20 10:20:00,97.38,97.58,97.22,97.43,244969.0,80.7409,80.9068,80.6083,80.7824,244969.0
2018-12-20 10:25:00,97.42,97.77,97.42,97.6,270857.0,80.7741,81.0643,80.7741,80.9233,270857.0
2018-12-20 10:30:00,97.6,97.89,97.54,97.69,269017.0,80.9233,81.1638,80.8736,80.998,269017.0
2018-12-20 10:35:00,97.69,98.2,97.58,98.08,289298.0,80.998,81.4208,80.9068,81.3213,289298.0
2018-12-20 10:40:00,98.09,98.28,97.95,98.15,322486.0,81.3296,81.4871,81.2135,81.3794,322486.0
2018-12-20 10:45:00,98.14,98.15,97.76,97.79,228377.0,81.3711,81.3794,81.056,81.0809,228377.0
2018-12-20 10:50:00,97.79,97.87,97.37,97.45,196447.0,81.0809,81.1472,80.7326,80.799,196447.0
2018-12-20 10:55:00,97.46,97.72,97.38,97.64,142881.0,80.8073,81.0228,80.7409,80.9565,142881.0
2018-12-20 11:00:00,97.64,97.64,97.35,97.38,149031.0,80.9565,80.9565,80.7161,80.7409,149031.0
2018-12-20 11:05:00,97.38,97.63,97.34,97.56,213308.0,80.7409,80.9482,80.7078,80.8902,213308.0
2018-12-20 11:10:00,97.55,97.66,97.42,97.63,186178.0,80.8819,80.9731,80.7741,80.9482,186178.0
2018-12-20 11:15:00,97.62,97.66,97.35,97.44,126848.0,80.9399,80.9731,80.7161,80.7907,126848.0
2018-12-20 11:20:00,97.44,97.53,97.3,97.52,164198.0,80.7907,80.8653,80.6746,80.857,164198.0
2018-12-20 11:25:00,97.52,97.57,97.21,97.34,241550.0,80.857,80.8985,80.6,80.7078,241550.0
2018-12-20 11:30:00,97.35,97.51,97.25,97.43,170678.0,80.7161,80.8487,80.6331,80.7824,170678.0
2018-12-20 11:35:00,97.43,97.54,97.26,97.31,176355.0,80.7824,80.8736,80.6414,80.6829,176355.0
2018-12-20 11:40:00,97.32,97.52,97.26,97.43,238216.0,80.6912,80.857,80.6414,80.7824,238216.0
2018-12-20 11:45:00,97.44,97.51,97.11,97.15,202477.0,80.7907,80.8487,80.5171,80.5502,202477.0
2018-12-20 11:50:00,97.14,97.23,96.88,97.11,419926.0,80.5419,80.6166,80.3264,80.5171,419926.0
2018-12-20 11:55:00,97.11,97.56,96.99,97.12,317739.0,80.5171,80.8902,80.4176,80.5254,317739.0
2018-12-20 12:00:00,97.13,97.44,97.1,97.22,203705.0,80.5336,80.7907,80.5088,80.6083,203705.0
2018-12-20 12:05:00,97.2,97.25,97.0,97.09,286396.0,80.5917,80.6331,80.4259,80.5005,286396.0
2018-12-20 12:10:00,97.11,97.28,96.9,96.99,182035.0,80.5171,80.658,80.3429,80.4176,182035.0
2018-12-20 12:15:00,96.98,97.32,96.86,97.31,204933.0,80.4093,80.6912,80.3098,80.6829,204933.0
2018-12-20 12:20:00,97.3,97.57,97.23,97.56,219187.0,80.6746,80.8985,80.6166,80.8902,219187.0
2018-12-20 12:25:00,97.57,97.71,97.5,97.68,194211.0,80.8985,81.0145,80.8404,80.9897,194211.0
2018-12-20 12:30:00,97.68,97.68,97.2,97.22,202480.0,80.9897,80.9897,80.5917,80.6083,202480.0
2018-12-20 12:35:00,97.21,97.32,97.01,97.09,280904.0,80.6,80.6912,80.4341,80.5005,280904.0
2018-12-20 12:40:00,97.09,97.23,96.87,97.03,202304.0,80.5005,80.6166,80.3181,80.4507,202304.0
2018-12-20 12:45:00,97.03,97.03,96.76,96.88,183833.0,80.4507,80.4507,80.2269,80.3264,183833.0
2018-12-20 12:50:00,96.88,96.97,96.64,96.65,271745.0,80.3264,80.401,80.1274,80.1357,271745.0
2018-12-20 12:55:00,96.64,96.93,96.49,96.86,273181.0,80.1274,80.3678,80.003,80.3098,273181.0
2018-12-20 13:00:00,96.86,96.89,96.58,96.75,169554.0,80.3098,80.3347,80.0776,80.2186,169554.0
2018-12-20 13:05:00,96.75,96.91,96.55,96.56,224734.0,80.2186,80.3512,80.0527,80.061,224734.0
2018-12-20 13:10:00,96.55,96.89,96.52,96.83,143757.0,80.0527,80.3347,80.0279,80.2849,143757.0
2018-12-20 13:15:00,96.82,96.98,96.75,96.83,151883.0,80.2766,80.4093,80.2186,80.2849,151883.0
2018-12-20 13:20:00,96.83,97.02,96.69,96.86,221105.0,80.2849,80.4424,80.1688,80.3098,221105.0
2018-12-20 13:25:00,96.86,96.94,96.82,96.85,226814.0,80.3098,80.3761,80.2766,80.3015,226814.0
2018-12-20 13:30:00,96.85,96.96,96.74,96.86,170277.0,80.3015,80.3927,80.2103,80.3098,170277.0
2018-12-20 13:35:00,96.87,97.07,96.76,96.98,175581.0,80.3181,80.4839,80.2269,80.4093,175581.0
2018-12-20 13:40:00,96.98,97.16,96.67,97.14,261892.0,80.4093,80.5585,80.1522,80.5419,261892.0
2018-12-20 13:45:00,97.16,97.33,97.07,97.2,197542.0,80.5585,80.6995,80.4839,80.5917,197542.0
2018-12-20 13:50:00,97.2,97.21,96.96,96.97,234261.0,80.5917,80.6,80.3927,80.401,234261.0
2018-12-20 13:55:00,96.97,97.0,96.81,96.9,198048.0,80.401,80.4259,80.2683,80.3429,198048.0
2018-12-20 14:00:00,96.9,96.95,96.37,96.63,526326.0,80.3429,80.3844,79.9035,80.1191,526326.0
2018-12-20 14:05:00,96.62,96.8,96.41,96.61,328198.0,80.1108,80.26,79.9367,80.1025,328198.0
2018-12-20 14:10:00,96.61,96.61,96.17,96.51,447572.0,80.1025,80.1025,79.7377,80.0196,447572.0
2018-12-20 14:15:00,96.52,96.55,96.23,96.25,402467.0,80.0279,80.0527,79.7874,79.804,402467.0
2018-12-20 14:20:00,96.25,96.6,96.21,96.44,454463.0,79.804,80.0942,79.7708,79.9615,454463.0
2018-12-20 14:25:00,96.44,96.85,96.39,96.84,361738.0,79.9615,80.3015,79.9201,80.2932,361738.0
2018-12-20 14:30:00,96.83,96.98,96.63,96.85,267938.0,80.2849,80.4093,80.1191,80.3015,267938.0
2018-12-20 14:35:00,96.84,97.3,96.83,96.83,284715.0,80.2932,80.6746,80.2849,80.2849,284715.0
2018-12-20 14:40:00,96.82,97.35,96.77,97.3,588130.0,80.2766,80.7161,80.2352,80.6746,588130.0
2018-12-20 14:45:00,97.3,97.63,97.18,97.52,352182.0,80.6746,80.9482,80.5751,80.857,352182.0
2018-12-20 14:50:00,97.51,97.52,97.16,97.23,279478.0,80.8487,80.857,80.5585,80.6166,279478.0
2018-12-20 14:55:00,97.22,97.26,96.71,96.78,400588.0,80.6083,80.6414,80.1854,80.2434,400588.0
2018-12-20 15:00:00,96.77,96.8,96.46,96.53,449072.0,80.2352,80.26,79.9781,80.0362,449072.0
2018-12-20 15:05:00,96.54,96.97,96.45,96.91,764071.0,80.0445,80.401,79.9698,80.3512,764071.0
2018-12-20 15:10:00,96.91,97.04,96.74,97.03,344646.0,80.3512,80.459,80.2103,80.4507,344646.0
2018-12-20 15:15:00,97.03,97.07,96.72,96.82,301548.0,80.4507,80.4839,80.1937,80.2766,301548.0
2018-12-20 15:20:00,96.82,97.23,96.81,97.05,576814.0,80.2766,80.6166,80.2683,80.4673,576814.0
2018-12-20 15:25:00,97.05,97.14,96.56,96.58,367789.0,80.4673,80.5419,80.061,80.0776,367789.0
2018-12-20 15:30:00,96.59,96.91,96.55,96.77,493978.0,80.0859,80.3512,80.0527,80.2352,493978.0
2018-12-20 15:35:00,96.77,97.0,96.69,96.84,413492.0,80.2352,80.4259,80.1688,80.2932,413492.0
2018-12-20 15:40:00,96.85,96.94,96.28,96.31,613287.0,80.3015,80.3761,79.8289,79.8538,613287.0
2018-12-20 15:45:00,96.3,96.44,96.08,96.1,782028.0,79.8455,79.9615,79.6631,79.6796,782028.0
2018-12-20 15:50:00,96.1,96.16,95.74,95.74,837489.0,79.6796,79.7294,79.3812,79.3812,837489.0
2018-12-20 15:55:00,95.75,96.46,95.69,96.35,1575387.0,79.3894,79.9781,79.3397,79.8869,1575387.0
2018-12-21 09:30:00,96.35,97.17,95.85,96.36,5851255.0,79.8869,80.5668,79.4724,79.8952,5851255.0
2018-12-21 09:35:00,96.34,96.65,96.18,96.58,278456.0,79.8786,80.1357,79.746,80.0776,278456.0
2018-12-21 09:40:00,96.55,96.79,96.16,96.75,325344.0,80.0527,80.2517,79.7294,80.2186,325344.0
2018-12-21 09:45:00,96.74,96.82,96.18,96.34,247165.0,80.2103,80.2766,79.746,79.8786,247165.0
2018-12-21 09:50:00,96.33,96.46,96.22,96.31,196871.0,79.8703,79.9781,79.7791,79.8538,196871.0
2018-12-21 09:55:00,96.31,96.82,96.29,96.72,225422.0,79.8538,80.2766,79.8372,80.1937,225422.0
2018-12-21 10:00:00,96.7,96.98,96.61,96.84,352958.0,80.1771,80.4093,80.1025,80.2932,352958.0
2018-12-21 10:05:00,96.85,96.97,96.71,96.89,295611.0,80.3015,80.401,80.1854,80.3347,295611.0
2018-12-21 10:10:00,96.9,97.74,96.87,97.63,392079.0,80.3429,81.0394,80.3181,80.9482,392079.0
2018-12-21 10:15:00,97.62,98.3,97.59,98.17,459623.0,80.9399,81.5037,80.915,81.3959,459623.0
2018-12-21 10:20:00,98.16,98.43,98.08,98.14,399053.0,81.3877,81.6115,81.3213,81.3711,399053.0
2018-12-21 10:25:00,98.15,98.17,97.8,98.03,232570.0,81.3794,81.3959,81.0892,81.2799,232570.0
2018-12-21 10:30:00,98.04,98.18,97.74,97.78,261564.0,81.2882,81.4042,81.0394,81.0726,261564.0
2018-12-21 10:35:00,97.79,97.89,97.62,97.63,153974.0,81.0809,81.1638,80.9399,80.9482,153974.0
2018-12-21 10:40:00,97.63,97.69,97.45,97.61,202467.0,80.9482,80.998,80.799,80.9316,202467.0
2018-12-21 10:45:00,97.61,97.74,97.52,97.53,149733.0,80.9316,81.0394,80.857,80.8653,149733.0
2018-12-21 10:50:00,97.52,97.62,97.34,97.49,201206.0,80.857,80.9399,80.7078,80.8321,201206.0
2018-12-21 10:55:00,97.49,97.5,97.26,97.3,180283.0,80.8321,80.8404,80.6414,80.6746,180283.0
2018-12-21 11:00:00,97.3,97.33,96.97,96.98,214264.0,80.6746,80.6995,80.401,80.4093,214264.0
2018-12-21 11:05:00,96.98,97.29,96.63,96.68,327872.0,80.4093,80.6663,80.1191,80.1605,327872.0
2018-12-21 11:10:00,96.68,97.09,96.66,97.04,265303.0,80.1605,80.5005,80.144,80.459,265303.0
2018-12-21 11:15:00,97.05,97.15,96.85,97.08,170344.0,80.4673,80.5502,80.3015,80.4922,170344.0
2018-12-21 11:20:00,97.09,97.29,97.07,97.18,168279.0,80.5005,80.6663,80.4839,80.5751,168279.0
2018-12-21 11:25:00,97.18,97.43,96.96,97.41,202207.0,80.5751,80.7824,80.3927,80.7658,202207.0
2018-12-21 11:30:00,97.41,97.55,97.29,97.45,214451.0,80.7658,80.8819,80.6663,80.799,214451.0
2018-12-21 11:35:00,97.46,97.53,97.29,97.31,174277.0,80.8073,80.8653,80.6663,80.6829,174277.0
2018-12-21 11:40:00,97.32,97.44,97.22,97.33,145279.0,80.6912,80.7907,80.6083,80.6995,145279.0
2018-12-21 11:45:00,97.32,97.37,97.0,97.03,130183.0,80.6912,80.7326,80.4259,80.4507,130183.0
2018-12-21 11:50:00,97.01,97.26,97.0,97.06,164249.0,80.4341,80.6414,80.4259,80.4756,164249.0
2018-12-21 11:55:00,97.07,97.15,96.74,96.85,166175.0,80.4839,80.5502,80.2103,80.3015,166175.0
2018-12-21 12:00:00,96.86,96.95,96.76,96.88,176988.0,80.3098,80.3844,80.2269,80.3264,176988.0
2018-12-21 12:05:00,96.89,96.89,96.55,96.72,212393.0,80.3347,80.3347,80.0527,80.1937,212393.0
2018-12-21 12:10:00,96.72,96.72,96.45,96.57,275002.0,80.1937,80.1937,79.9698,80.0693,275002.0
2018-12-21 12:15:00,96.56,96.73,96.48,96.54,296229.0,80.061,80.202,79.9947,80.0445,296229.0
2018-12-21 12:20:00,96.53,96.77,96.38,96.74,223981.0,80.0362,80.2352,79.9118,80.2103,223981.0
2018-12-21 12:25:00,96.73,96.75,96.22,96.3,271743.0,80.202,80.2186,79.7791,79.8455,271743.0
2018-12-21 12:30:00,96.29,96.34,95.92,96.31,628671.0,79.8372,79.8786,79.5304,79.8538,628671.0
2018-12-21 12:35:00,96.32,96.36,96.1,96.36,296810.0,79.862,79.8952,79.6796,79.8952,296810.0
2018-12-21 12:40:00,96.37,96.43,96.12,96.34,213340.0,79.9035,79.9533,79.6962,79.8786,213340.0
2018-12-21 12:45:00,96.34,96.58,96.24,96.27,295533.0,79.8786,80.0776,79.7957,79.8206,295533.0
2018-12-21 12:50:00,96.28,96.33,95.99,96.02,270284.0,79.8289,79.8703,79.5884,79.6133,270284.0
2018-12-21 12:55:00,96.01,96.2,95.95,96.09,257356.0,79.605,79.7626,79.5553,79.6713,257356.0
2018-12-21 13:00:00,96.1,96.23,95.88,95.91,240416.0,79.6796,79.7874,79.4972,79.5221,240416.0
2018-12-21 13:05:00,95.91,96.03,95.76,96.0,272653.0,79.5221,79.6216,79.3977,79.5967,272653.0
2018-12-21 13:10:00,95.98,96.09,95.81,95.9,234960.0,79.5801,79.6713,79.4392,79.5138,234960.0
2018-12-21 13:15:00,95.9,96.03,95.8,95.9,167124.0,79.5138,79.6216,79.4309,79.5138,167124.0
2018-12-21 13:20:00,95.9,96.02,95.83,95.84,371246.0,79.5138,79.6133,79.4558,79.4641,371246.0
2018-12-21 13:25:00,95.84,95.94,95.71,95.86,361130.0,79.4641,79.547,79.3563,79.4806,361130.0
2018-12-21 13:30:00,95.86,95.92,95.8,95.92,353257.0,79.4806,79.5304,79.4309,79.5304,353257.0
2018-12-21 13:35:00,95.92,96.12,95.84,96.06,366563.0,79.5304,79.6962,79.4641,79.6465,366563.0
2018-12-21 13:40:00,96.06,96.18,95.92,96.11,306664.0,79.6465,79.746,79.5304,79.6879,306664.0
2018-12-21 13:45:00,96.12,96.14,95.81,95.82,189254.0,79.6962,79.7128,79.4392,79.4475,189254.0
2018-12-21 13:50:00,95.83,95.89,95.58,95.68,265965.0,79.4558,79.5055,79.2485,79.3314,265965.0
2018-12-21 13:55:00,95.69,95.69,95.4,95.55,286392.0,79.3397,79.3397,79.0992,79.2236,286392.0
2018-12-21 14:00:00,95.55,95.7,95.28,95.53,247191.0,79.2236,79.348,78.9998,79.207,247191.0
2018-12-21 14:05:00,95.53,95.57,95.35,95.37,199123.0,79.207,79.2402,79.0578,79.0744,199123.0
2018-12-21 14:10:00,95.37,95.54,95.07,95.2,352807.0,79.0744,79.2153,78.8256,78.9334,352807.0
2018-12-21 14:15:00,95.2,95.58,95.18,95.58,244400.0,78.9334,79.2485,78.9168,79.2485,244400.0
2018-12-21 14:20:00,95.58,95.74,95.51,95.62,171327.0,79.2485,79.3812,79.1905,79.2817,171327.0
2018-12-21 14:25:00,95.62,95.72,95.51,95.59,181934.0,79.2817,79.3646,79.1905,79.2568,181934.0
2018-12-21 14:30:00,95.58,95.64,95.33,95.38,133516.0,79.2485,79.2982,79.0412,79.0827,133516.0
2018-12-21 14:35:00,95.39,95.51,95.36,95.36,135864.0,79.091,79.1905,79.0661,79.0661,135864.0
2018-12-21 14:40:00,95.35,95.42,95.16,95.18,154853.0,79.0578,79.1158,78.9003,78.9168,154853.0
2018-12-21 14:45:00,95.18,95.38,95.1,95.38,273300.0,78.9168,79.0827,78.8505,79.0827,273300.0
2018-12-21 14:50:00,95.39,95.71,95.39,95.49,276048.0,79.091,79.3563,79.091,79.1739,276048.0
2018-12-21 14:55:00,95.51,95.52,95.16,95.23,282689.0,79.1905,79.1987,78.9003,78.9583,282689.0
2018-12-21 15:00:00,95.23,95.42,95.16,95.34,317340.0,78.9583,79.1158,78.9003,79.0495,317340.0
2018-12-21 15:05:00,95.36,95.4,95.17,95.27,348574.0,79.0661,79.0992,78.9085,78.9915,348574.0
2018-12-21 15:10:00,95.27,95.27,94.75,94.9,541568.0,78.9915,78.9915,78.5603,78.6847,541568.0
2018-12-21 15:15:00,94.9,94.9,94.49,94.58,400070.0,78.6847,78.6847,78.3447,78.4194,400070.0
2018-12-21 15:20:00,94.56,94.71,94.42,94.44,399771.0,78.4028,78.5271,78.2867,78.3033,399771.0
2018-12-21 15:25:00,94.44,94.47,94.04,94.05,454384.0,78.3033,78.3282,77.9716,77.9799,454384.0
2018-12-21 15:30:00,94.05,94.25,93.98,94.02,553050.0,77.9799,78.1457,77.9219,77.955,553050.0
2018-12-21 15:35:00,94.02,94.02,93.68,93.75,371847.0,77.955,77.955,77.6731,77.7312,371847.0
2018-12-21 15:40:00,93.74,94.21,93.7,94.02,576421.0,77.7229,78.1126,77.6897,77.955,576421.0
2018-12-21 15:45:00,94.0,94.26,93.95,93.97,594122.0,77.9385,78.154,77.897,77.9136,594122.0
2018-12-21 15:50:00,93.97,94.1,93.84,94.05,808467.0,77.9136,78.0214,77.8058,77.9799,808467.0
2018-12-21 15:55:00,94.04,94.25,93.91,94.09,1103454.0,77.9716,78.1457,77.8638,78.0131,1103454.0
2018-12-24 09:30:00,92.99,93.87,92.8,93.47,612098.0,77.101,77.8307,76.9435,77.499,612098.0
2018-12-24 09:35:00,93.48,93.63,93.09,93.62,388873.0,77.5073,77.6317,77.1839,77.6234,388873.0
2018-12-24 09:40:00,93.6,93.67,93.39,93.52,385222.0,77.6068,77.6648,77.4327,77.5405,385222.0
2018-12-24 09:45:00,93.51,93.51,92.85,92.85,367740.0,77.5322,77.5322,76.985,76.985,367740.0
2018-12-24 09:50:00,92.86,93.05,92.52,92.58,324908.0,76.9932,77.1508,76.7113,76.7611,324908.0
2018-12-24 09:55:00,92.57,92.79,92.56,92.77,454454.0,76.7528,76.9352,76.7445,76.9186,454454.0
2018-12-24 10:00:00,92.76,93.09,92.67,92.84,393075.0,76.9103,77.1839,76.8357,76.9767,393075.0
2018-12-24 10:05:00,92.84,92.93,92.41,92.46,591037.0,76.9767,77.0513,76.6201,76.6616,591037.0
2018-12-24 10:10:00,92.46,93.36,92.37,93.31,371235.0,76.6616,77.4078,76.587,77.3664,371235.0
2018-12-24 10:15:00,93.31,93.44,92.97,93.17,346968.0,77.3664,77.4741,77.0845,77.2503,346968.0
2018-12-24 10:20:00,93.18,93.22,92.88,93.04,249050.0,77.2586,77.2917,77.0098,77.1425,249050.0
2018-12-24 10:25:00,93.05,93.23,92.91,93.07,327670.0,77.1508,77.3,77.0347,77.1674,327670.0
2018-12-24 10:30:00,93.08,93.49,93.08,93.39,341776.0,77.1757,77.5156,77.1757,77.4327,341776.0
2018-12-24 10:35:00,93.36,93.93,93.36,93.93,260555.0,77.4078,77.8804,77.4078,77.8804,260555.0
2018-12-24 10:40:00,93.93,94.22,93.93,94.11,271142.0,77.8804,78.1209,77.8804,78.0297,271142.0
2018-12-24 10:45:00,94.12,94.17,93.83,94.17,264809.0,78.038,78.0794,77.7975,78.0794,264809.0
2018-12-24 10:50:00,94.16,94.16,93.93,94.07,165826.0,78.0711,78.0711,77.8804,77.9965,165826.0
2018-12-24 10:55:00,94.07,94.1,93.62,93.91,278009.0,77.9965,78.0214,77.6234,77.8638,278009.0
2018-12-24 11:00:00,93.91,94.04,93.31,93.32,353892.0,77.8638,77.9716,77.3664,77.3747,353892.0
2018-12-24 11:05:00,93.32,93.82,93.29,93.76,272435.0,77.3747,77.7892,77.3498,77.7395,272435.0
2018-12-24 11:10:00,93.74,93.93,93.64,93.86,178362.0,77.7229,77.8804,77.64,77.8224,178362.0
2018-12-24 11:15:00,93.88,93.9,93.53,93.68,406121.0,77.839,77.8555,77.5488,77.6731,406121.0
2018-12-24 11:20:00,93.67,93.69,93.27,93.3,188637.0,77.6648,77.6814,77.3332,77.3581,188637.0
2018-12-24 11:25:00,93.3,93.54,93.28,93.54,309958.0,77.3581,77.5571,77.3415,77.5571,309958.0
2018-12-24 11:30:00,93.51,93.92,93.48,93.74,173678.0,77.5322,77.8721,77.5073,77.7229,173678.0
2018-12-24 11:35:00,93.72,93.86,93.6,93.85,173533.0,77.7063,77.8224,77.6068,77.8141,173533.0
2018-12-24 11:40:00,93.86,94.09,93.73,93.78,258504.0,77.8224,78.0131,77.7146,77.7561,258504.0
2018-12-24 11:45:00,93.79,93.87,93.42,93.47,308224.0,77.7643,77.8307,77.4576,77.499,308224.0
2018-12-24 11:50:00,93.46,93.62,93.23,93.45,307544.0,77.4907,77.6234,77.3,77.4824,307544.0
2018-12-24 11:55:00,93.43,93.43,93.07,93.14,327357.0,77.4659,77.4659,77.1674,77.2254,327357.0
2018-12-24 12:00:00,93.15,93.53,93.13,93.49,296972.0,77.2337,77.5488,77.2171,77.5156,296972.0
2018-12-24 12:05:00,93.48,93.52,93.34,93.34,217344.0,77.5073,77.5405,77.3912,77.3912,217344.0
2018-12-24 12:10:00,93.34,93.49,93.24,93.33,303457.0,77.3912,77.5156,77.3083,77.3829,303457.0
2018-12-24 12:15:00,93.33,93.45,93.1,93.18,215717.0,77.3829,77.4824,77.1922,77.2586,215717.0
2018-12-24 12:20:00,93.18,93.22,92.87,93.07,389812.0,77.2586,77.2917,77.0015,77.1674,389812.0
2018-12-24 12:25:00,93.07,93.4,92.96,93.07,293342.0,77.1674,77.441,77.0762,77.1674,293342.0
2018-12-24 12:30:00,93.07,93.3,92.74,92.92,296019.0,77.1674,77.3581,76.8938,77.043,296019.0
2018-12-24 12:35:00,92.9,93.08,92.8,92.9,326958.0,77.0264,77.1757,76.9435,77.0264,326958.0
2018-12-24 12:40:00,92.9,92.97,92.71,92.77,341934.0,77.0264,77.0845,76.8689,76.9186,341934.0
2018-12-24 12:45:00,92.76,92.95,92.67,92.8,319304.0,76.9103,77.0679,76.8357,76.9435,319304.0
2018-12-24 12:50:00,92.8,92.8,92.54,92.71,400006.0,76.9435,76.9435,76.7279,76.8689,400006.0
2018-12-24 12:55:00,92.7,92.7,92.14,92.21,876726.0,76.8606,76.8606,76.3963,76.4543,876726.0
2018-12-26 09:30:00,92.55,93.27,92.52,93.17,525506.0,76.7362,77.3332,76.7113,77.2503,525506.0
2018-12-26 09:35:00,93.19,93.43,92.99,93.3,305378.0,77.2669,77.4659,77.101,77.3581,305378.0
2018-12-26 09:40:00,93.3,93.32,92.89,92.98,346425.0,77.3581,77.3747,77.0181,77.0927,346425.0
2018-12-26 09:45:00,92.96,93.0,92.68,92.8,308857.0,77.0762,77.1093,76.844,76.9435,308857.0
2018-12-26 09:50:00,92.8,92.86,92.54,92.61,240927.0,76.9435,76.9932,76.7279,76.786,240927.0
2018-12-26 09:55:00,92.64,92.71,92.38,92.43,232211.0,76.8108,76.8689,76.5953,76.6367,232211.0
2018-12-26 10:00:00,92.43,92.46,91.77,91.97,498763.0,76.6367,76.6616,76.0895,76.2553,498763.0
2018-12-26 10:05:00,91.96,92.29,91.83,92.28,231777.0,76.247,76.5206,76.1392,76.5124,231777.0
2018-12-26 10:10:00,92.28,92.32,91.72,91.76,429554.0,76.5124,76.5455,76.048,76.0812,429554.0
2018-12-26 10:15:00,91.76,91.86,91.52,91.64,284942.0,76.0812,76.1641,75.8822,75.9817,284942.0
2018-12-26 10:20:00,91.64,92.24,91.61,92.16,263631.0,75.9817,76.4792,75.9568,76.4129,263631.0
2018-12-26 10:25:00,92.18,92.28,91.98,91.99,282675.0,76.4294,76.5124,76.2636,76.2719,282675.0
2018-12-26 10:30:00,91.99,92.02,91.55,91.66,248899.0,76.2719,76.2968,75.9071,75.9983,248899.0
2018-12-26 10:35:00,91.67,91.74,91.47,91.55,196485.0,76.0066,76.0646,75.8408,75.9071,196485.0
2018-12-26 10:40:00,91.55,91.66,91.48,91.54,179418.0,75.9071,75.9983,75.849,75.8988,179418.0
2018-12-26 10:45:00,91.54,91.67,91.41,91.54,159357.0,75.8988,76.0066,75.791,75.8988,159357.0
2018-12-26 10:50:00,91.54,91.85,91.21,91.21,232483.0,75.8988,76.1558,75.6252,75.6252,232483.0
2018-12-26 10:55:00,91.24,91.4,91.11,91.2,283597.0,75.6501,75.7827,75.5423,75.6169,283597.0
2018-12-26 11:00:00,91.21,91.75,91.17,91.73,312871.0,75.6252,76.0729,75.592,76.0563,312871.0
2018-12-26 11:05:00,91.72,91.98,91.69,91.83,230997.0,76.048,76.2636,76.0232,76.1392,230997.0
2018-12-26 11:10:00,91.82,92.0,91.8,91.97,159244.0,76.131,76.2802,76.1144,76.2553,159244.0
2018-12-26 11:15:00,91.95,92.35,91.94,92.31,214807.0,76.2387,76.5704,76.2304,76.5372,214807.0
2018-12-26 11:20:00,92.33,92.41,92.15,92.33,174929.0,76.5538,76.6201,76.4046,76.5538,174929.0
2018-12-26 11:25:00,92.34,92.59,92.3,92.54,181377.0,76.5621,76.7694,76.5289,76.7279,181377.0
2018-12-26 11:30:00,92.54,92.55,92.37,92.41,125796.0,76.7279,76.7362,76.587,76.6201,125796.0
2018-12-26 11:35:00,92.42,92.66,92.37,92.65,199393.0,76.6284,76.8274,76.587,76.8191,199393.0
2018-12-26 11:40:00,92.65,92.91,92.61,92.85,194354.0,76.8191,77.0347,76.786,76.985,194354.0
2018-12-26 11:45:00,92.85,92.98,92.8,92.94,154537.0,76.985,77.0927,76.9435,77.0596,154537.0
2018-12-26 11:50:00,92.93,93.13,92.77,93.11,167659.0,77.0513,77.2171,76.9186,77.2005,167659.0
2018-12-26 11:55:00,93.12,93.38,93.07,93.36,263515.0,77.2088,77.4244,77.1674,77.4078,263515.0
2018-12-26 12:00:00,93.37,93.48,93.25,93.32,226430.0,77.4161,77.5073,77.3166,77.3747,226430.0
2018-12-26 12:05:00,93.34,93.62,93.31,93.58,220878.0,77.3912,77.6234,77.3664,77.5902,220878.0
2018-12-26 12:10:00,93.58,93.92,93.51,93.8,264468.0,77.5902,77.8721,77.5322,77.7726,264468.0
2018-12-26 12:15:00,93.79,93.79,93.42,93.49,237236.0,77.7643,77.7643,77.4576,77.5156,237236.0
2018-12-26 12:20:00,93.49,93.61,93.35,93.6,181333.0,77.5156,77.6151,77.3995,77.6068,181333.0
2018-12-26 12:25:00,93.58,93.7,93.4,93.42,201225.0,77.5902,77.6897,77.441,77.4576,201225.0
2018-12-26 12:30:00,93.43,93.5,93.33,93.47,149131.0,77.4659,77.5239,77.3829,77.499,149131.0
2018-12-26 12:35:00,93.47,93.75,93.46,93.64,164117.0,77.499,77.7312,77.4907,77.64,164117.0
2018-12-26 12:40:00,93.64,93.85,93.57,93.83,133371.0,77.64,77.8141,77.5819,77.7975,133371.0
2018-12-26 12:45:00,93.84,93.96,93.71,93.78,217721.0,77.8058,77.9053,77.698,77.7561,217721.0
2018-12-26 12:50:00,93.79,93.96,93.78,93.91,141192.0,77.7643,77.9053,77.7561,77.8638,141192.0
2018-12-26 12:55:00,93.91,94.11,93.91,94.0,199459.0,77.8638,78.0297,77.8638,77.9385,199459.0
2018-12-26 13:00:00,94.02,94.09,93.82,93.9,212863.0,77.955,78.0131,77.7892,77.8555,212863.0
2018-12-26 13:05:00,93.89,93.89,93.61,93.74,116454.0,77.8473,77.8473,77.6151,77.7229,116454.0
2018-12-26 13:10:00,93.73,93.81,93.48,93.58,170622.0,77.7146,77.7809,77.5073,77.5902,170622.0
2018-12-26 13:15:00,93.57,93.57,93.29,93.39,213858.0,77.5819,77.5819,77.3498,77.4327,213858.0
2018-12-26 13:20:00,93.38,93.72,93.36,93.52,152574.0,77.4244,77.7063,77.4078,77.5405,152574.0
2018-12-26 13:25:00,93.52,93.58,93.36,93.4,149459.0,77.5405,77.5902,77.4078,77.441,149459.0
2018-12-26 13:30:00,93.4,93.72,93.4,93.68,112847.0,77.441,77.7063,77.441,77.6731,112847.0
2018-12-26 13:35:00,93.67,93.88,93.55,93.86,159953.0,77.6648,77.839,77.5654,77.8224,159953.0
2018-12-26 13:40:00,93.86,93.96,93.78,93.91,136443.0,77.8224,77.9053,77.7561,77.8638,136443.0
2018-12-26 13:45:00,93.93,94.08,93.92,94.03,176735.0,77.8804,78.0048,77.8721,77.9633,176735.0
2018-12-26 13:50:00,94.05,94.4,94.05,94.39,168982.0,77.9799,78.2701,77.9799,78.2618,168982.0
2018-12-26 13:55:00,94.39,94.42,94.27,94.31,154370.0,78.2618,78.2867,78.1623,78.1955,154370.0
2018-12-26 14:00:00,94.32,94.37,94.15,94.16,152556.0,78.2038,78.2452,78.0628,78.0711,152556.0
2018-12-26 14:05:00,94.15,94.22,94.05,94.15,138064.0,78.0628,78.1209,77.9799,78.0628,138064.0
2018-12-26 14:10:00,94.17,94.22,94.05,94.08,163255.0,78.0794,78.1209,77.9799,78.0048,163255.0
2018-12-26 14:15:00,94.08,94.18,93.81,93.89,294218.0,78.0048,78.0877,77.7809,77.8473,294218.0
2018-12-26 14:20:00,93.89,93.91,93.7,93.86,171130.0,77.8473,77.8638,77.6897,77.8224,171130.0
2018-12-26 14:25:00,93.85,93.87,93.61,93.69,178003.0,77.8141,77.8307,77.6151,77.6814,178003.0
2018-12-26 14:30:00,93.71,94.0,93.7,93.87,241864.0,77.698,77.9385,77.6897,77.8307,241864.0
2018-12-26 14:35:00,93.87,93.91,93.72,93.74,176719.0,77.8307,77.8638,77.7063,77.7229,176719.0
2018-12-26 14:40:00,93.74,93.81,93.57,93.72,203346.0,77.7229,77.7809,77.5819,77.7063,203346.0
2018-12-26 14:45:00,93.73,93.78,93.61,93.61,161842.0,77.7146,77.7561,77.6151,77.6151,161842.0
2018-12-26 14:50:00,93.62,93.83,93.62,93.82,156800.0,77.6234,77.7975,77.6234,77.7892,156800.0
2018-12-26 14:55:00,93.81,94.09,93.61,94.06,273587.0,77.7809,78.0131,77.6151,77.9882,273587.0
2018-12-26 15:00:00,94.05,94.13,93.93,94.09,171801.0,77.9799,78.0462,77.8804,78.0131,171801.0
2018-12-26 15:05:00,94.09,94.31,94.09,94.19,149999.0,78.0131,78.1955,78.0131,78.096,149999.0
2018-12-26 15:10:00,94.19,94.35,94.18,94.34,124226.0,78.096,78.2287,78.0877,78.2204,124226.0
2018-12-26 15:15:00,94.34,94.44,94.26,94.33,148866.0,78.2204,78.3033,78.154,78.2121,148866.0
2018-12-26 15:20:00,94.33,94.66,94.31,94.65,168432.0,78.2121,78.4857,78.1955,78.4774,168432.0
2018-12-26 15:25:00,94.64,94.81,94.6,94.77,132660.0,78.4691,78.6101,78.4359,78.5769,132660.0
2018-12-26 15:30:00,94.77,94.98,94.7,94.92,223541.0,78.5769,78.751,78.5189,78.7013,223541.0
2018-12-26 15:35:00,94.92,95.27,94.88,95.25,269074.0,78.7013,78.9915,78.6681,78.9749,269074.0
2018-12-26 15:40:00,95.25,95.61,95.14,95.6,313180.0,78.9749,79.2734,78.8837,79.2651,313180.0
2018-12-26 15:45:00,95.61,95.8,95.42,95.42,370522.0,79.2734,79.4309,79.1158,79.1158,370522.0
2018-12-26 15:50:00,95.42,95.77,95.35,95.76,449023.0,79.1158,79.406,79.0578,79.3977,449023.0
2018-12-26 15:55:00,95.76,95.95,95.7,95.94,1128728.0,79.3977,79.5553,79.348,79.547,1128728.0
2018-12-27 09:30:00,94.82,94.93,94.17,94.58,647036.0,78.6183,78.7096,78.0794,78.4194,647036.0
2018-12-27 09:35:00,94.61,95.29,94.43,95.02,356593.0,78.4442,79.008,78.295,78.7842,356593.0
2018-12-27 09:40:00,95.04,95.31,94.7,94.7,244307.0,78.8008,79.0246,78.5189,78.5189,244307.0
2018-12-27 09:45:00,94.7,94.86,94.32,94.43,209173.0,78.5189,78.6515,78.2038,78.295,209173.0
2018-12-27 09:50:00,94.44,94.73,94.29,94.45,221752.0,78.3033,78.5437,78.1789,78.3116,221752.0
2018-12-27 09:55:00,94.46,94.85,94.39,94.77,170168.0,78.3199,78.6432,78.2618,78.5769,170168.0
2018-12-27 10:00:00,94.77,95.36,94.68,95.03,302218.0,78.5769,79.0661,78.5023,78.7925,302218.0
2018-12-27 10:05:00,95.04,95.1,94.58,94.68,181558.0,78.8008,78.8505,78.4194,78.5023,181558.0
2018-12-27 10:10:00,94.68,94.74,94.4,94.64,144607.0,78.5023,78.552,78.2701,78.4691,144607.0
2018-12-27 10:15:00,94.62,94.85,94.52,94.53,209369.0,78.4525,78.6432,78.3696,78.3779,209369.0
2018-12-27 10:20:00,94.54,94.78,94.29,94.59,201452.0,78.3862,78.5852,78.1789,78.4276,201452.0
2018-12-27 10:25:00,94.62,94.74,94.41,94.42,114286.0,78.4525,78.552,78.2784,78.2867,114286.0
2018-12-27 10:30:00,94.42,94.84,94.29,94.8,217567.0,78.2867,78.6349,78.1789,78.6018,217567.0
2018-12-27 10:35:00,94.8,95.1,94.77,94.91,189189.0,78.6018,78.8505,78.5769,78.693,189189.0
2018-12-27 10:40:00,94.91,95.34,94.73,95.29,180779.0,78.693,79.0495,78.5437,79.008,180779.0
2018-12-27 10:45:00,95.29,95.48,95.08,95.29,200273.0,79.008,79.1656,78.8339,79.008,200273.0
2018-12-27 10:50:00,95.3,95.36,95.0,95.01,164039.0,79.0163,79.0661,78.7676,78.7759,164039.0
2018-12-27 10:55:00,95.01,95.05,94.79,94.79,180520.0,78.7759,78.809,78.5935,78.5935,180520.0
2018-12-27 11:00:00,94.79,94.87,94.65,94.79,154158.0,78.5935,78.6598,78.4774,78.5935,154158.0
2018-12-27 11:05:00,94.78,94.84,94.62,94.77,142218.0,78.5852,78.6349,78.4525,78.5769,142218.0
2018-12-27 11:10:00,94.76,94.88,94.64,94.76,99872.0,78.5686,78.6681,78.4691,78.5686,99872.0
2018-12-27 11:15:00,94.76,95.02,94.74,94.9,158527.0,78.5686,78.7842,78.552,78.6847,158527.0
2018-12-27 11:20:00,94.89,95.11,94.87,95.06,91482.0,78.6764,78.8588,78.6598,78.8173,91482.0
2018-12-27 11:25:00,95.05,95.45,95.05,95.31,155890.0,78.809,79.1407,78.809,79.0246,155890.0
2018-12-27 11:30:00,95.32,95.68,95.32,95.42,157491.0,79.0329,79.3314,79.0329,79.1158,157491.0
2018-12-27 11:35:00,95.44,95.56,95.28,95.4,138821.0,79.1324,79.2319,78.9998,79.0992,138821.0
2018-12-27 11:40:00,95.38,95.38,94.98,94.98,172882.0,79.0827,79.0827,78.751,78.751,172882.0
2018-12-27 11:45:00,94.97,95.04,94.84,94.89,96385.0,78.7427,78.8008,78.6349,78.6764,96385.0
2018-12-27 11:50:00,94.88,95.0,94.78,94.81,122664.0,78.6681,78.7676,78.5852,78.6101,122664.0
2018-12-27 11:55:00,94.81,94.98,94.66,94.85,168593.0,78.6101,78.751,78.4857,78.6432,168593.0
2018-12-27 12:00:00,94.85,94.89,94.48,94.48,136290.0,78.6432,78.6764,78.3364,78.3364,136290.0
2018-12-27 12:05:00,94.48,94.62,94.45,94.58,129616.0,78.3364,78.4525,78.3116,78.4194,129616.0
2018-12-27 12:10:00,94.6,94.62,94.46,94.53,90048.0,78.4359,78.4525,78.3199,78.3779,90048.0
2018-12-27 12:15:00,94.52,94.9,94.52,94.84,115043.0,78.3696,78.6847,78.3696,78.6349,115043.0
2018-12-27 12:20:00,94.85,94.86,94.61,94.73,95574.0,78.6432,78.6515,78.4442,78.5437,95574.0
2018-12-27 12:25:00,94.73,94.77,94.18,94.4,231588.0,78.5437,78.5769,78.0877,78.2701,231588.0
2018-12-27 12:30:00,94.4,94.4,94.19,94.37,176913.0,78.2701,78.2701,78.096,78.2452,176913.0
2018-12-27 12:35:00,94.37,94.46,94.14,94.25,131142.0,78.2452,78.3199,78.0545,78.1457,131142.0
2018-12-27 12:40:00,94.25,94.31,93.96,94.11,127548.0,78.1457,78.1955,77.9053,78.0297,127548.0
2018-12-27 12:45:00,94.12,94.33,94.07,94.2,114801.0,78.038,78.2121,77.9965,78.1043,114801.0
2018-12-27 12:50:00,94.19,94.37,94.08,94.37,123011.0,78.096,78.2452,78.0048,78.2452,123011.0
2018-12-27 12:55:00,94.38,94.39,94.18,94.36,142071.0,78.2535,78.2618,78.0877,78.2369,142071.0
2018-12-27 13:00:00,94.33,94.41,94.2,94.21,130790.0,78.2121,78.2784,78.1043,78.1126,130790.0
2018-12-27 13:05:00,94.22,94.49,94.22,94.42,112757.0,78.1209,78.3447,78.1209,78.2867,112757.0
2018-12-27 13:10:00,94.42,94.52,94.26,94.43,104023.0,78.2867,78.3696,78.154,78.295,104023.0
2018-12-27 13:15:00,94.44,94.46,94.2,94.27,98610.0,78.3033,78.3199,78.1043,78.1623,98610.0
2018-12-27 13:20:00,94.26,94.27,94.14,94.27,86688.0,78.154,78.1623,78.0545,78.1623,86688.0
2018-12-27 13:25:00,94.26,94.4,94.14,94.22,137168.0,78.154,78.2701,78.0545,78.1209,137168.0
2018-12-27 13:30:00,94.22,94.32,94.21,94.31,62611.0,78.1209,78.2038,78.1126,78.1955,62611.0
2018-12-27 13:35:00,94.31,94.32,94.17,94.22,104663.0,78.1955,78.2038,78.0794,78.1209,104663.0
2018-12-27 13:40:00,94.22,94.33,94.2,94.24,122822.0,78.1209,78.2121,78.1043,78.1375,122822.0
2018-12-27 13:45:00,94.24,94.27,93.82,93.87,262489.0,78.1375,78.1623,77.7892,77.8307,262489.0
2018-12-27 13:50:00,93.87,93.94,93.81,93.84,176846.0,77.8307,77.8887,77.7809,77.8058,176846.0
2018-12-27 13:55:00,93.84,94.15,93.8,94.03,95134.0,77.8058,78.0628,77.7726,77.9633,95134.0
2018-12-27 14:00:00,94.02,94.12,93.92,94.08,115746.0,77.955,78.038,77.8721,78.0048,115746.0
2018-12-27 14:05:00,94.07,94.18,93.9,93.9,166768.0,77.9965,78.0877,77.8555,77.8555,166768.0
2018-12-27 14:10:00,93.91,93.94,93.78,93.78,183640.0,77.8638,77.8887,77.7561,77.7561,183640.0
2018-12-27 14:15:00,93.78,93.79,93.56,93.62,197327.0,77.7561,77.7643,77.5736,77.6234,197327.0
2018-12-27 14:20:00,93.6,93.8,93.55,93.73,140472.0,77.6068,77.7726,77.5654,77.7146,140472.0
2018-12-27 14:25:00,93.74,93.85,93.56,93.79,119733.0,77.7229,77.8141,77.5736,77.7643,119733.0
2018-12-27 14:30:00,93.77,93.81,93.58,93.73,125175.0,77.7478,77.7809,77.5902,77.7146,125175.0
2018-12-27 14:35:00,93.72,93.91,93.7,93.84,108286.0,77.7063,77.8638,77.6897,77.8058,108286.0
2018-12-27 14:40:00,93.83,94.35,93.83,94.3,204441.0,77.7975,78.2287,77.7975,78.1872,204441.0
2018-12-27 14:45:00,94.29,94.35,94.06,94.19,101322.0,78.1789,78.2287,77.9882,78.096,101322.0
2018-12-27 14:50:00,94.17,94.65,94.1,94.53,184459.0,78.0794,78.4774,78.0214,78.3779,184459.0
2018-12-27 14:55:00,94.54,94.54,94.36,94.54,145262.0,78.3862,78.3862,78.2369,78.3862,145262.0
2018-12-27 15:00:00,94.55,94.57,94.09,94.3,168075.0,78.3945,78.4111,78.0131,78.1872,168075.0
2018-12-27 15:05:00,94.31,94.48,94.17,94.44,160350.0,78.1955,78.3364,78.0794,78.3033,160350.0
2018-12-27 15:10:00,94.43,95.01,94.27,95.01,289460.0,78.295,78.7759,78.1623,78.7759,289460.0
2018-12-27 15:15:00,95.01,95.01,94.76,94.9,125437.0,78.7759,78.7759,78.5686,78.6847,125437.0
2018-12-27 15:20:00,94.9,95.35,94.89,95.34,215562.0,78.6847,79.0578,78.6764,79.0495,215562.0
2018-12-27 15:25:00,95.34,95.7,95.19,95.6,294961.0,79.0495,79.348,78.9251,79.2651,294961.0
2018-12-27 15:30:00,95.62,95.77,95.32,95.68,246269.0,79.2817,79.406,79.0329,79.3314,246269.0
2018-12-27 15:35:00,95.68,96.08,95.66,96.03,262952.0,79.3314,79.6631,79.3148,79.6216,262952.0
2018-12-27 15:40:00,96.04,96.85,96.03,96.63,534599.0,79.6299,80.3015,79.6216,80.1191,534599.0
2018-12-27 15:45:00,96.66,96.69,96.22,96.43,357181.0,80.144,80.1688,79.7791,79.9533,357181.0
2018-12-27 15:50:00,96.42,96.47,95.96,96.08,279545.0,79.945,79.9864,79.5636,79.6631,279545.0
2018-12-27 15:55:00,96.07,97.08,96.05,97.08,1177425.0,79.6548,80.4922,79.6382,80.4922,1177425.0
2018-12-28 09:30:00,97.95,98.09,97.63,97.78,647353.0,81.2135,81.3296,80.9482,81.0726,647353.0
2018-12-28 09:35:00,97.79,97.84,97.33,97.35,351006.0,81.0809,81.1223,80.6995,80.7161,351006.0
2018-12-28 09:40:00,97.36,97.91,97.28,97.84,299962.0,80.7243,81.1804,80.658,81.1223,299962.0
2018-12-28 09:45:00,97.85,98.32,97.73,97.83,333783.0,81.1306,81.5203,81.0311,81.114,333783.0
2018-12-28 09:50:00,97.83,97.89,97.54,97.8,195489.0,81.114,81.1638,80.8736,81.0892,195489.0
2018-12-28 09:55:00,97.8,97.99,97.63,97.95,167565.0,81.0892,81.2467,80.9482,81.2135,167565.0
2018-12-28 10:00:00,97.98,98.09,97.47,97.56,172393.0,81.2384,81.3296,80.8156,80.8902,172393.0
2018-12-28 10:05:00,97.57,97.78,97.5,97.51,213620.0,80.8985,81.0726,80.8404,80.8487,213620.0
2018-12-28 10:10:00,97.49,97.58,97.32,97.55,164410.0,80.8321,80.9068,80.6912,80.8819,164410.0
2018-12-28 10:15:00,97.57,97.66,97.39,97.52,225515.0,80.8985,80.9731,80.7492,80.857,225515.0
2018-12-28 10:20:00,97.53,97.69,97.35,97.4,213204.0,80.8653,80.998,80.7161,80.7575,213204.0
2018-12-28 10:25:00,97.38,97.55,97.27,97.35,169151.0,80.7409,80.8819,80.6497,80.7161,169151.0
2018-12-28 10:30:00,97.36,97.46,97.17,97.28,163193.0,80.7243,80.8073,80.5668,80.658,163193.0
2018-12-28 10:35:00,97.28,97.28,96.95,97.19,171790.0,80.658,80.658,80.3844,80.5834,171790.0
2018-12-28 10:40:00,97.18,97.24,96.92,96.94,199075.0,80.5751,80.6248,80.3595,80.3761,199075.0
2018-12-28 10:45:00,96.92,97.4,96.92,97.32,183785.0,80.3595,80.7575,80.3595,80.6912,183785.0
2018-12-28 10:50:00,97.32,97.68,97.28,97.6,203073.0,80.6912,80.9897,80.658,80.9233,203073.0
2018-12-28 10:55:00,97.61,97.73,97.54,97.62,163226.0,80.9316,81.0311,80.8736,80.9399,163226.0
2018-12-28 11:00:00,97.62,97.72,97.43,97.46,146864.0,80.9399,81.0228,80.7824,80.8073,146864.0
2018-12-28 11:05:00,97.45,97.48,97.2,97.4,128835.0,80.799,80.8238,80.5917,80.7575,128835.0
2018-12-28 11:10:00,97.39,97.71,97.37,97.6,115027.0,80.7492,81.0145,80.7326,80.9233,115027.0
2018-12-28 11:15:00,97.62,97.88,97.55,97.58,203689.0,80.9399,81.1555,80.8819,80.9068,203689.0
2018-12-28 11:20:00,97.59,97.66,97.4,97.43,132744.0,80.915,80.9731,80.7575,80.7824,132744.0
2018-12-28 11:25:00,97.43,97.57,97.31,97.54,113633.0,80.7824,80.8985,80.6829,80.8736,113633.0
2018-12-28 11:30:00,97.53,97.69,97.43,97.6,99846.0,80.8653,80.998,80.7824,80.9233,99846.0
2018-12-28 11:35:00,97.61,97.9,97.61,97.87,123577.0,80.9316,81.1721,80.9316,81.1472,123577.0
2018-12-28 11:40:00,97.87,97.92,97.71,97.72,99707.0,81.1472,81.1887,81.0145,81.0228,99707.0
2018-12-28 11:45:00,97.73,97.78,97.6,97.73,95224.0,81.0311,81.0726,80.9233,81.0311,95224.0
2018-12-28 11:50:00,97.73,97.88,97.66,97.82,97256.0,81.0311,81.1555,80.9731,81.1057,97256.0
2018-12-28 11:55:00,97.8,97.85,97.67,97.71,109500.0,81.0892,81.1306,80.9814,81.0145,109500.0
2018-12-28 12:00:00,97.71,97.89,97.71,97.88,100998.0,81.0145,81.1638,81.0145,81.1555,100998.0
2018-12-28 12:05:00,97.88,98.14,97.85,98.09,139146.0,81.1555,81.3711,81.1306,81.3296,139146.0
2018-12-28 12:10:00,98.1,98.14,97.93,98.0,149299.0,81.3379,81.3711,81.197,81.255,149299.0
2018-12-28 12:15:00,98.0,98.01,97.82,97.9,159291.0,81.255,81.2633,81.1057,81.1721,159291.0
2018-12-28 12:20:00,97.89,98.0,97.82,97.86,157850.0,81.1638,81.255,81.1057,81.1389,157850.0
2018-12-28 12:25:00,97.85,97.87,97.65,97.75,159473.0,81.1306,81.1472,80.9648,81.0477,159473.0
2018-12-28 12:30:00,97.76,97.89,97.73,97.83,86289.0,81.056,81.1638,81.0311,81.114,86289.0
2018-12-28 12:35:00,97.83,97.91,97.65,97.91,102149.0,81.114,81.1804,80.9648,81.1804,102149.0
2018-12-28 12:40:00,97.93,98.01,97.89,97.91,126330.0,81.197,81.2633,81.1638,81.1804,126330.0
2018-12-28 12:45:00,97.9,97.94,97.63,97.7,93811.0,81.1721,81.2052,80.9482,81.0063,93811.0
2018-12-28 12:50:00,97.71,97.81,97.59,97.75,84483.0,81.0145,81.0975,80.915,81.0477,84483.0
2018-12-28 12:55:00,97.75,97.76,97.34,97.39,84147.0,81.0477,81.056,80.7078,80.7492,84147.0
2018-12-28 13:00:00,97.4,97.48,97.28,97.3,116950.0,80.7575,80.8238,80.658,80.6746,116950.0
2018-12-28 13:05:00,97.3,97.41,97.19,97.4,94184.0,80.6746,80.7658,80.5834,80.7575,94184.0
2018-12-28 13:10:00,97.39,97.56,97.32,97.51,108035.0,80.7492,80.8902,80.6912,80.8487,108035.0
2018-12-28 13:15:00,97.53,97.58,97.27,97.28,72577.0,80.8653,80.9068,80.6497,80.658,72577.0
2018-12-28 13:20:00,97.28,97.31,97.03,97.04,82886.0,80.658,80.6829,80.4507,80.459,82886.0
2018-12-28 13:25:00,97.03,97.14,96.92,96.93,125540.0,80.4507,80.5419,80.3595,80.3678,125540.0
2018-12-28 13:30:00,96.93,97.01,96.79,96.98,143812.0,80.3678,80.4341,80.2517,80.4093,143812.0
2018-12-28 13:35:00,96.98,97.19,96.98,97.17,117140.0,80.4093,80.5834,80.4093,80.5668,117140.0
2018-12-28 13:40:00,97.16,97.25,97.11,97.11,66618.0,80.5585,80.6331,80.5171,80.5171,66618.0
2018-12-28 13:45:00,97.12,97.4,97.1,97.35,67443.0,80.5254,80.7575,80.5088,80.7161,67443.0
2018-12-28 13:50:00,97.34,97.53,97.25,97.32,98776.0,80.7078,80.8653,80.6331,80.6912,98776.0
2018-12-28 13:55:00,97.33,97.43,97.29,97.29,74839.0,80.6995,80.7824,80.6663,80.6663,74839.0
2018-12-28 14:00:00,97.3,97.52,97.3,97.46,106151.0,80.6746,80.857,80.6746,80.8073,106151.0
2018-12-28 14:05:00,97.48,97.7,97.47,97.69,89093.0,80.8238,81.0063,80.8156,80.998,89093.0
2018-12-28 14:10:00,97.68,97.9,97.61,97.88,121417.0,80.9897,81.1721,80.9316,81.1555,121417.0
2018-12-28 14:15:00,97.87,98.04,97.73,97.74,142388.0,81.1472,81.2882,81.0311,81.0394,142388.0
2018-12-28 14:20:00,97.73,97.92,97.62,97.74,163165.0,81.0311,81.1887,80.9399,81.0394,163165.0
2018-12-28 14:25:00,97.75,97.8,97.56,97.57,108437.0,81.0477,81.0892,80.8902,80.8985,108437.0
2018-12-28 14:30:00,97.58,97.77,97.51,97.77,104459.0,80.9068,81.0643,80.8487,81.0643,104459.0
2018-12-28 14:35:00,97.76,98.0,97.72,98.0,97824.0,81.056,81.255,81.0228,81.255,97824.0
2018-12-28 14:40:00,97.99,98.12,97.88,97.98,122498.0,81.2467,81.3545,81.1555,81.2384,122498.0
2018-12-28 14:45:00,97.98,98.14,97.88,98.1,136300.0,81.2384,81.3711,81.1555,81.3379,136300.0
2018-12-28 14:50:00,98.09,98.24,97.98,98.18,151560.0,81.3296,81.454,81.2384,81.4042,151560.0
2018-12-28 14:55:00,98.18,98.25,98.01,98.13,161243.0,81.4042,81.4623,81.2633,81.3628,161243.0
2018-12-28 15:00:00,98.13,98.24,97.88,97.89,141431.0,81.3628,81.454,81.1555,81.1638,141431.0
2018-12-28 15:05:00,97.89,97.89,97.46,97.61,193285.0,81.1638,81.1638,80.8073,80.9316,193285.0
2018-12-28 15:10:00,97.59,97.66,97.27,97.63,197613.0,80.915,80.9731,80.6497,80.9482,197613.0
2018-12-28 15:15:00,97.63,97.63,97.25,97.28,160369.0,80.9482,80.9482,80.6331,80.658,160369.0
2018-12-28 15:20:00,97.28,97.29,97.01,97.22,209198.0,80.658,80.6663,80.4341,80.6083,209198.0
2018-12-28 15:25:00,97.22,97.28,96.63,96.83,318661.0,80.6083,80.658,80.1191,80.2849,318661.0
2018-12-28 15:30:00,96.82,96.87,96.53,96.69,277838.0,80.2766,80.3181,80.0362,80.1688,277838.0
2018-12-28 15:35:00,96.69,96.91,96.51,96.52,286215.0,80.1688,80.3512,80.0196,80.0279,286215.0
2018-12-28 15:40:00,96.51,96.75,96.44,96.46,305135.0,80.0196,80.2186,79.9615,79.9781,305135.0
2018-12-28 15:45:00,96.46,96.72,96.44,96.7,398336.0,79.9781,80.1937,79.9615,80.1771,398336.0
2018-12-28 15:50:00,96.71,96.75,96.48,96.5,289968.0,80.1854,80.2186,79.9947,80.0113,289968.0
2018-12-28 15:55:00,96.49,96.96,96.49,96.82,694842.0,80.003,80.3927,80.003,80.2766,694842.0
2018-12-31 09:30:00,97.59,98.53,97.47,98.48,382252.0,80.915,81.6944,80.8156,81.653,382252.0
2018-12-31 09:35:00,98.48,98.81,98.46,98.6,316076.0,81.653,81.9266,81.6364,81.7525,316076.0
2018-12-31 09:40:00,98.61,98.64,97.74,97.81,242665.0,81.7608,81.7856,81.0394,81.0975,242665.0
2018-12-31 09:45:00,97.81,97.92,97.6,97.73,220759.0,81.0975,81.1887,80.9233,81.0311,220759.0
2018-12-31 09:50:00,97.73,97.79,97.53,97.65,148564.0,81.0311,81.0809,80.8653,80.9648,148564.0
2018-12-31 09:55:00,97.65,97.65,97.23,97.23,164052.0,80.9648,80.9648,80.6166,80.6166,164052.0
2018-12-31 10:00:00,97.23,97.44,97.18,97.38,229708.0,80.6166,80.7907,80.5751,80.7409,229708.0
2018-12-31 10:05:00,97.38,97.67,97.36,97.43,145851.0,80.7409,80.9814,80.7243,80.7824,145851.0
2018-12-31 10:10:00,97.46,97.65,97.42,97.45,151044.0,80.8073,80.9648,80.7741,80.799,151044.0
2018-12-31 10:15:00,97.44,97.47,97.3,97.32,132623.0,80.7907,80.8156,80.6746,80.6912,132623.0
2018-12-31 10:20:00,97.32,97.4,97.23,97.34,98986.0,80.6912,80.7575,80.6166,80.7078,98986.0
2018-12-31 10:25:00,97.36,97.41,97.2,97.27,86507.0,80.7243,80.7658,80.5917,80.6497,86507.0
2018-12-31 10:30:00,97.28,97.4,97.19,97.37,96444.0,80.658,80.7575,80.5834,80.7326,96444.0
2018-12-31 10:35:00,97.37,97.45,97.31,97.31,143658.0,80.7326,80.799,80.6829,80.6829,143658.0
2018-12-31 10:40:00,97.32,97.53,97.26,97.52,85697.0,80.6912,80.8653,80.6414,80.857,85697.0
2018-12-31 10:45:00,97.53,97.72,97.51,97.62,99954.0,80.8653,81.0228,80.8487,80.9399,99954.0
2018-12-31 10:50:00,97.61,97.69,97.48,97.49,100436.0,80.9316,80.998,80.8238,80.8321,100436.0
2018-12-31 10:55:00,97.48,97.53,97.37,97.51,115550.0,80.8238,80.8653,80.7326,80.8487,115550.0
2018-12-31 11:00:00,97.53,97.57,97.34,97.54,102450.0,80.8653,80.8985,80.7078,80.8736,102450.0
2018-12-31 11:05:00,97.55,97.59,97.37,97.37,66825.0,80.8819,80.915,80.7326,80.7326,66825.0
2018-12-31 11:10:00,97.36,97.37,97.11,97.19,142395.0,80.7243,80.7326,80.5171,80.5834,142395.0
2018-12-31 11:15:00,97.19,97.25,97.1,97.18,79590.0,80.5834,80.6331,80.5088,80.5751,79590.0
2018-12-31 11:20:00,97.18,97.26,97.06,97.22,94318.0,80.5751,80.6414,80.4756,80.6083,94318.0
2018-12-31 11:25:00,97.22,97.37,97.2,97.34,173010.0,80.6083,80.7326,80.5917,80.7078,173010.0
2018-12-31 11:30:00,97.31,97.32,96.97,97.03,126833.0,80.6829,80.6912,80.401,80.4507,126833.0
2018-12-31 11:35:00,97.03,97.26,96.96,97.12,111402.0,80.4507,80.6414,80.3927,80.5254,111402.0
2018-12-31 11:40:00,97.13,97.14,96.88,96.91,118684.0,80.5336,80.5419,80.3264,80.3512,118684.0
2018-12-31 11:45:00,96.9,97.1,96.79,97.09,152471.0,80.3429,80.5088,80.2517,80.5005,152471.0
2018-12-31 11:50:00,97.09,97.2,97.03,97.1,102114.0,80.5005,80.5917,80.4507,80.5088,102114.0
2018-12-31 11:55:00,97.11,97.28,97.02,97.25,59469.0,80.5171,80.658,80.4424,80.6331,59469.0
2018-12-31 12:00:00,97.25,97.29,97.15,97.15,64125.0,80.6331,80.6663,80.5502,80.5502,64125.0
2018-12-31 12:05:00,97.15,97.3,97.07,97.26,57285.0,80.5502,80.6746,80.4839,80.6414,57285.0
2018-12-31 12:10:00,97.25,97.33,97.05,97.29,92991.0,80.6331,80.6995,80.4673,80.6663,92991.0
2018-12-31 12:15:00,97.29,97.3,97.1,97.11,64217.0,80.6663,80.6746,80.5088,80.5171,64217.0
2018-12-31 12:20:00,97.12,97.27,97.12,97.22,67251.0,80.5254,80.6497,80.5254,80.6083,67251.0
2018-12-31 12:25:00,97.22,97.24,97.1,97.24,66199.0,80.6083,80.6248,80.5088,80.6248,66199.0
2018-12-31 12:30:00,97.25,97.34,97.18,97.27,68534.0,80.6331,80.7078,80.5751,80.6497,68534.0
2018-12-31 12:35:00,97.26,97.35,97.21,97.3,46965.0,80.6414,80.7161,80.6,80.6746,46965.0
2018-12-31 12:40:00,97.3,97.37,97.18,97.36,71968.0,80.6746,80.7326,80.5751,80.7243,71968.0
2018-12-31 12:45:00,97.37,97.42,97.3,97.32,54171.0,80.7326,80.7741,80.6746,80.6912,54171.0
2018-12-31 12:50:00,97.31,97.36,97.26,97.35,57918.0,80.6829,80.7243,80.6414,80.7161,57918.0
2018-12-31 12:55:00,97.35,97.37,97.18,97.3,133429.0,80.7161,80.7326,80.5751,80.6746,133429.0
2018-12-31 13:00:00,97.31,97.37,97.23,97.29,47859.0,80.6829,80.7326,80.6166,80.6663,47859.0
2018-12-31 13:05:00,97.28,97.32,97.2,97.25,71765.0,80.658,80.6912,80.5917,80.6331,71765.0
2018-12-31 13:10:00,97.24,97.4,97.21,97.32,83228.0,80.6248,80.7575,80.6,80.6912,83228.0
2018-12-31 13:15:00,97.33,97.46,97.33,97.41,58670.0,80.6995,80.8073,80.6995,80.7658,58670.0
2018-12-31 13:20:00,97.42,97.48,97.4,97.46,47908.0,80.7741,80.8238,80.7575,80.8073,47908.0
2018-12-31 13:25:00,97.47,97.54,97.43,97.53,32119.0,80.8156,80.8736,80.7824,80.8653,32119.0
2018-12-31 13:30:00,97.54,97.55,97.42,97.44,56451.0,80.8736,80.8819,80.7741,80.7907,56451.0
2018-12-31 13:35:00,97.43,97.55,97.41,97.47,65791.0,80.7824,80.8819,80.7658,80.8156,65791.0
2018-12-31 13:40:00,97.47,97.52,97.34,97.36,100380.0,80.8156,80.857,80.7078,80.7243,100380.0
2018-12-31 13:45:00,97.36,97.37,97.21,97.32,65935.0,80.7243,80.7326,80.6,80.6912,65935.0
2018-12-31 13:50:00,97.31,97.35,97.07,97.14,60658.0,80.6829,80.7161,80.4839,80.5419,60658.0
2018-12-31 13:55:00,97.13,97.21,97.13,97.16,56650.0,80.5336,80.6,80.5336,80.5585,56650.0
2018-12-31 14:00:00,97.16,97.16,96.98,97.07,126231.0,80.5585,80.5585,80.4093,80.4839,126231.0
2018-12-31 14:05:00,97.07,97.22,97.06,97.17,87487.0,80.4839,80.6083,80.4756,80.5668,87487.0
2018-12-31 14:10:00,97.16,97.17,97.03,97.08,85012.0,80.5585,80.5668,80.4507,80.4922,85012.0
2018-12-31 14:15:00,97.07,97.23,96.98,97.23,129263.0,80.4839,80.6166,80.4093,80.6166,129263.0
2018-12-31 14:20:00,97.24,97.24,96.83,96.97,129288.0,80.6248,80.6248,80.2849,80.401,129288.0
2018-12-31 14:25:00,96.97,97.03,96.84,96.88,74124.0,80.401,80.4507,80.2932,80.3264,74124.0
2018-12-31 14:30:00,96.88,96.92,96.78,96.83,92500.0,80.3264,80.3595,80.2434,80.2849,92500.0
2018-12-31 14:35:00,96.81,96.94,96.77,96.89,91097.0,80.2683,80.3761,80.2352,80.3347,91097.0
2018-12-31 14:40:00,96.9,97.02,96.86,96.96,79701.0,80.3429,80.4424,80.3098,80.3927,79701.0
2018-12-31 14:45:00,96.95,97.12,96.89,97.07,73257.0,80.3844,80.5254,80.3347,80.4839,73257.0
2018-12-31 14:50:00,97.07,97.31,97.07,97.23,100555.0,80.4839,80.6829,80.4839,80.6166,100555.0
2018-12-31 14:55:00,97.23,97.29,97.0,97.04,67698.0,80.6166,80.6663,80.4259,80.459,67698.0
2018-12-31 15:00:00,97.04,97.3,97.01,97.11,92209.0,80.459,80.6746,80.4341,80.5171,92209.0
2018-12-31 15:05:00,97.11,97.25,97.0,97.07,82136.0,80.5171,80.6331,80.4259,80.4839,82136.0
2018-12-31 15:10:00,97.06,97.2,97.0,97.12,66034.0,80.4756,80.5917,80.4259,80.5254,66034.0
2018-12-31 15:15:00,97.12,97.16,97.01,97.15,82538.0,80.5254,80.5585,80.4341,80.5502,82538.0
2018-12-31 15:20:00,97.14,97.21,96.95,97.01,88387.0,80.5419,80.6,80.3844,80.4341,88387.0
2018-12-31 15:25:00,97.01,97.27,97.01,97.16,99079.0,80.4341,80.6497,80.4341,80.5585,99079.0
2018-12-31 15:30:00,97.16,97.42,97.16,97.31,98290.0,80.5585,80.7741,80.5585,80.6829,98290.0
2018-12-31 15:35:00,97.3,97.35,97.18,97.33,109361.0,80.6746,80.7161,80.5751,80.6995,109361.0
2018-12-31 15:40:00,97.32,97.56,97.29,97.55,194825.0,80.6912,80.8902,80.6663,80.8819,194825.0
2018-12-31 15:45:00,97.54,97.65,97.18,97.26,193009.0,80.8736,80.9648,80.5751,80.6414,193009.0
2018-12-31 15:50:00,97.26,97.29,97.04,97.1,168219.0,80.6414,80.6663,80.459,80.5088,168219.0
2018-12-31 15:55:00,97.1,97.74,96.85,97.74,929142.0,80.5088,81.0394,80.3015,81.0394,929142.0
2019-01-02 09:30:00,95.95,96.78,95.94,96.55,687270.0,79.5553,80.2434,79.547,80.0527,687270.0
2019-01-02 09:35:00,96.57,97.19,96.33,96.99,347649.0,80.0693,80.5834,79.8703,80.4176,347649.0
2019-01-02 09:40:00,96.99,97.6,96.82,97.56,207238.0,80.4176,80.9233,80.2766,80.8902,207238.0
2019-01-02 09:45:00,97.57,97.64,97.25,97.36,186275.0,80.8985,80.9565,80.6331,80.7243,186275.0
2019-01-02 09:50:00,97.38,97.53,97.27,97.53,139101.0,80.7409,80.8653,80.6497,80.8653,139101.0
2019-01-02 09:55:00,97.54,97.74,97.46,97.72,153008.0,80.8736,81.0394,80.8073,81.0228,153008.0
2019-01-02 10:00:00,97.7,97.72,97.39,97.6,194753.0,81.0063,81.0228,80.7492,80.9233,194753.0
2019-01-02 10:05:00,97.6,97.86,97.55,97.8,237297.0,80.9233,81.1389,80.8819,81.0892,237297.0
2019-01-02 10:10:00,97.81,98.06,97.75,97.98,250951.0,81.0975,81.3047,81.0477,81.2384,250951.0
2019-01-02 10:15:00,97.99,98.06,97.8,98.02,224859.0,81.2467,81.3047,81.0892,81.2716,224859.0
2019-01-02 10:20:00,98.03,98.2,97.96,98.16,122335.0,81.2799,81.4208,81.2218,81.3877,122335.0
2019-01-02 10:25:00,98.16,98.4,98.15,98.2,158714.0,81.3877,81.5866,81.3794,81.4208,158714.0
2019-01-02 10:30:00,98.23,98.32,98.06,98.13,121654.0,81.4457,81.5203,81.3047,81.3628,121654.0
2019-01-02 10:35:00,98.14,98.29,98.09,98.25,102850.0,81.3711,81.4954,81.3296,81.4623,102850.0
2019-01-02 10:40:00,98.28,98.71,98.28,98.71,170351.0,81.4871,81.8437,81.4871,81.8437,170351.0
2019-01-02 10:45:00,98.71,98.78,98.56,98.63,119801.0,81.8437,81.9017,81.7193,81.7773,119801.0
2019-01-02 10:50:00,98.62,98.85,98.51,98.69,222828.0,81.7691,81.9598,81.6778,81.8271,222828.0
2019-01-02 10:55:00,98.7,98.86,98.68,98.7,122529.0,81.8354,81.968,81.8188,81.8354,122529.0
2019-01-02 11:00:00,98.7,98.83,98.54,98.83,117042.0,81.8354,81.9432,81.7027,81.9432,117042.0
2019-01-02 11:05:00,98.84,99.0,98.81,98.92,122772.0,81.9515,82.0841,81.9266,82.0178,122772.0
2019-01-02 11:10:00,98.92,99.12,98.9,99.09,146538.0,82.0178,82.1836,82.0012,82.1587,146538.0
2019-01-02 11:15:00,99.1,99.2,98.77,99.06,177958.0,82.167,82.2499,81.8934,82.1339,177958.0
2019-01-02 11:20:00,99.08,99.16,98.99,99.08,148411.0,82.1505,82.2168,82.0758,82.1505,148411.0
2019-01-02 11:25:00,99.07,99.15,98.76,98.83,111106.0,82.1422,82.2085,81.8851,81.9432,111106.0
2019-01-02 11:30:00,98.83,98.84,98.65,98.79,125616.0,81.9432,81.9515,81.7939,81.91,125616.0
2019-01-02 11:35:00,98.79,98.87,98.64,98.75,150498.0,81.91,81.9763,81.7856,81.8768,150498.0
2019-01-02 11:40:00,98.75,99.14,98.74,99.12,144299.0,81.8768,82.2002,81.8685,82.1836,144299.0
2019-01-02 11:45:00,99.13,99.2,98.97,99.12,115017.0,82.1919,82.2499,82.0592,82.1836,115017.0
2019-01-02 11:50:00,99.12,99.14,98.8,98.82,115374.0,82.1836,82.2002,81.9183,81.9349,115374.0
2019-01-02 11:55:00,98.82,98.97,98.63,98.64,130231.0,81.9349,82.0592,81.7773,81.7856,130231.0
2019-01-02 12:00:00,98.65,98.7,98.5,98.59,108470.0,81.7939,81.8354,81.6696,81.7442,108470.0
2019-01-02 12:05:00,98.58,98.78,98.52,98.68,144733.0,81.7359,81.9017,81.6861,81.8188,144733.0
2019-01-02 12:10:00,98.67,98.78,98.63,98.78,73614.0,81.8105,81.9017,81.7773,81.9017,73614.0
2019-01-02 12:15:00,98.78,98.79,98.62,98.62,54881.0,81.9017,81.91,81.7691,81.7691,54881.0
2019-01-02 12:20:00,98.62,98.63,98.53,98.63,79568.0,81.7691,81.7773,81.6944,81.7773,79568.0
2019-01-02 12:25:00,98.65,98.8,98.64,98.73,62402.0,81.7939,81.9183,81.7856,81.8603,62402.0
2019-01-02 12:30:00,98.73,98.77,98.58,98.67,101750.0,81.8603,81.8934,81.7359,81.8105,101750.0
2019-01-02 12:35:00,98.69,99.09,98.66,99.05,229293.0,81.8271,82.1587,81.8022,82.1256,229293.0
2019-01-02 12:40:00,99.05,99.16,99.0,99.1,149839.0,82.1256,82.2168,82.0841,82.167,149839.0
2019-01-02 12:45:00,99.1,99.26,99.09,99.2,108961.0,82.167,82.2997,82.1587,82.2499,108961.0
2019-01-02 12:50:00,99.22,99.23,99.11,99.18,93105.0,82.2665,82.2748,82.1753,82.2334,93105.0
2019-01-02 12:55:00,99.18,99.28,99.17,99.23,135754.0,82.2334,82.3163,82.2251,82.2748,135754.0
2019-01-02 13:00:00,99.23,99.31,99.2,99.25,98813.0,82.2748,82.3412,82.2499,82.2914,98813.0
2019-01-02 13:05:00,99.25,99.46,99.24,99.41,92985.0,82.2914,82.4655,82.2831,82.4241,92985.0
2019-01-02 13:10:00,99.42,99.46,99.23,99.29,90909.0,82.4324,82.4655,82.2748,82.3246,90909.0
2019-01-02 13:15:00,99.3,99.41,99.23,99.41,65749.0,82.3329,82.4241,82.2748,82.4241,65749.0
2019-01-02 13:20:00,99.4,99.4,99.28,99.4,74148.0,82.4158,82.4158,82.3163,82.4158,74148.0
2019-01-02 13:25:00,99.4,99.49,99.33,99.42,91302.0,82.4158,82.4904,82.3577,82.4324,91302.0
2019-01-02 13:30:00,99.43,99.5,99.35,99.48,103914.0,82.4407,82.4987,82.3743,82.4821,103914.0
2019-01-02 13:35:00,99.48,99.48,99.28,99.42,81199.0,82.4821,82.4821,82.3163,82.4324,81199.0
2019-01-02 13:40:00,99.42,99.44,99.22,99.29,100251.0,82.4324,82.4489,82.2665,82.3246,100251.0
2019-01-02 13:45:00,99.29,99.53,99.27,99.47,78463.0,82.3246,82.5236,82.308,82.4738,78463.0
2019-01-02 13:50:00,99.47,99.54,99.41,99.51,69747.0,82.4738,82.5319,82.4241,82.507,69747.0
2019-01-02 13:55:00,99.5,99.78,99.49,99.75,120987.0,82.4987,82.7308,82.4904,82.706,120987.0
2019-01-02 14:00:00,99.74,99.74,99.47,99.61,110375.0,82.6977,82.6977,82.4738,82.5899,110375.0
2019-01-02 14:05:00,99.61,99.63,99.27,99.31,86804.0,82.5899,82.6065,82.308,82.3412,86804.0
2019-01-02 14:10:00,99.31,99.31,99.12,99.14,185612.0,82.3412,82.3412,82.1836,82.2002,185612.0
2019-01-02 14:15:00,99.14,99.29,99.07,99.26,112471.0,82.2002,82.3246,82.1422,82.2997,112471.0
2019-01-02 14:20:00,99.25,99.46,99.23,99.4,63898.0,82.2914,82.4655,82.2748,82.4158,63898.0
2019-01-02 14:25:00,99.39,99.44,99.32,99.34,85263.0,82.4075,82.4489,82.3494,82.366,85263.0
2019-01-02 14:30:00,99.35,99.58,99.34,99.52,113028.0,82.3743,82.565,82.366,82.5153,113028.0
2019-01-02 14:35:00,99.53,99.55,99.37,99.44,65631.0,82.5236,82.5401,82.3909,82.4489,65631.0
2019-01-02 14:40:00,99.45,99.46,99.21,99.3,84158.0,82.4572,82.4655,82.2582,82.3329,84158.0
2019-01-02 14:45:00,99.3,99.46,99.23,99.46,73817.0,82.3329,82.4655,82.2748,82.4655,73817.0
2019-01-02 14:50:00,99.46,99.47,99.26,99.27,79814.0,82.4655,82.4738,82.2997,82.308,79814.0
2019-01-02 14:55:00,99.27,99.34,99.14,99.14,85106.0,82.308,82.366,82.2002,82.2002,85106.0
2019-01-02 15:00:00,99.14,99.29,99.02,99.03,152296.0,82.2002,82.3246,82.1007,82.109,152296.0
2019-01-02 15:05:00,99.02,99.02,98.86,98.87,167135.0,82.1007,82.1007,81.968,81.9763,167135.0
2019-01-02 15:10:00,98.88,99.02,98.76,98.99,153466.0,81.9846,82.1007,81.8851,82.0758,153466.0
2019-01-02 15:15:00,98.98,99.03,98.77,98.87,179653.0,82.0675,82.109,81.8934,81.9763,179653.0
2019-01-02 15:20:00,98.87,99.1,98.76,99.09,290678.0,81.9763,82.167,81.8851,82.1587,290678.0
2019-01-02 15:25:00,99.09,99.2,98.93,99.07,158637.0,82.1587,82.2499,82.0261,82.1422,158637.0
2019-01-02 15:30:00,99.06,99.08,98.87,99.02,160341.0,82.1339,82.1505,81.9763,82.1007,160341.0
2019-01-02 15:35:00,99.03,99.27,99.01,99.12,129644.0,82.109,82.308,82.0924,82.1836,129644.0
2019-01-02 15:40:00,99.11,99.2,98.97,98.97,142350.0,82.1753,82.2499,82.0592,82.0592,142350.0
2019-01-02 15:45:00,98.97,99.26,98.95,99.11,171905.0,82.0592,82.2997,82.0427,82.1753,171905.0
2019-01-02 15:50:00,99.1,99.21,99.06,99.13,214238.0,82.167,82.2582,82.1339,82.1919,214238.0
2019-01-02 15:55:00,99.12,99.45,99.11,99.33,624206.0,82.1836,82.4572,82.1753,82.3577,624206.0
2019-01-03 09:30:00,98.64,98.89,97.92,98.03,532760.0,82.4594,82.6684,81.8575,81.9495,532760.0
2019-01-03 09:35:00,98.0,98.02,97.54,97.7,240034.0,81.9244,81.9411,81.5398,81.6736,240034.0
2019-01-03 09:40:00,97.71,98.05,97.6,97.89,185300.0,81.6819,81.9662,81.59,81.8324,185300.0
2019-01-03 09:45:00,97.91,98.01,97.67,97.72,166608.0,81.8491,81.9327,81.6485,81.6903,166608.0
2019-01-03 09:50:00,97.72,98.14,97.66,98.13,171868.0,81.6903,82.0414,81.6401,82.0331,171868.0
2019-01-03 09:55:00,98.13,98.43,98.08,98.2,183540.0,82.0331,82.2838,81.9913,82.0916,183540.0
2019-01-03 10:00:00,98.18,98.18,97.61,97.67,245951.0,82.0748,82.0748,81.5984,81.6485,245951.0
2019-01-03 10:05:00,97.68,97.83,97.54,97.54,164469.0,81.6569,81.7823,81.5398,81.5398,164469.0
2019-01-03 10:10:00,97.53,97.53,97.22,97.27,192782.0,81.5315,81.5315,81.2723,81.3141,192782.0
2019-01-03 10:15:00,97.26,97.3,97.09,97.23,225050.0,81.3058,81.3392,81.1636,81.2807,225050.0
2019-01-03 10:20:00,97.23,97.43,97.16,97.38,236275.0,81.2807,81.4479,81.2222,81.4061,236275.0
2019-01-03 10:25:00,97.38,97.47,97.32,97.36,157617.0,81.4061,81.4813,81.3559,81.3894,157617.0
2019-01-03 10:30:00,97.36,97.37,96.84,96.98,208627.0,81.3894,81.3977,80.9547,81.0717,208627.0
2019-01-03 10:35:00,96.98,97.02,96.69,96.96,220840.0,81.0717,81.1051,80.8293,81.055,220840.0
2019-01-03 10:40:00,96.96,97.16,96.78,96.86,152031.0,81.055,81.2222,80.9045,80.9714,152031.0
2019-01-03 10:45:00,96.86,97.13,96.82,96.86,137831.0,80.9714,81.1971,80.9379,80.9714,137831.0
2019-01-03 10:50:00,96.86,97.12,96.81,96.88,183380.0,80.9714,81.1887,80.9296,80.9881,183380.0
2019-01-03 10:55:00,96.87,97.34,96.85,97.28,151613.0,80.9797,81.3726,80.963,81.3225,151613.0
2019-01-03 11:00:00,97.28,97.43,97.23,97.33,127575.0,81.3225,81.4479,81.2807,81.3643,127575.0
2019-01-03 11:05:00,97.34,97.34,97.12,97.2,109106.0,81.3726,81.3726,81.1887,81.2556,109106.0
2019-01-03 11:10:00,97.2,97.56,97.2,97.46,153260.0,81.2556,81.5566,81.2556,81.473,153260.0
2019-01-03 11:15:00,97.49,97.61,97.47,97.52,87616.0,81.498,81.5984,81.4813,81.5231,87616.0
2019-01-03 11:20:00,97.52,97.69,97.48,97.48,126823.0,81.5231,81.6652,81.4897,81.4897,126823.0
2019-01-03 11:25:00,97.48,97.51,97.31,97.34,110689.0,81.4897,81.5148,81.3476,81.3726,110689.0
2019-01-03 11:30:00,97.37,97.52,97.23,97.36,129270.0,81.3977,81.5231,81.2807,81.3894,129270.0
2019-01-03 11:35:00,97.37,97.92,97.37,97.84,149042.0,81.3977,81.8575,81.3977,81.7906,149042.0
2019-01-03 11:40:00,97.86,98.24,97.82,98.1,226333.0,81.8073,82.125,81.7739,82.008,226333.0
2019-01-03 11:45:00,98.09,98.21,97.95,98.0,141449.0,81.9996,82.0999,81.8826,81.9244,141449.0
2019-01-03 11:50:00,98.0,98.11,97.78,97.8,153678.0,81.9244,82.0163,81.7405,81.7572,153678.0
2019-01-03 11:55:00,97.8,98.0,97.71,97.78,116201.0,81.7572,81.9244,81.6819,81.7405,116201.0
2019-01-03 12:00:00,97.78,97.78,97.51,97.65,175286.0,81.7405,81.7405,81.5148,81.6318,175286.0
2019-01-03 12:05:00,97.64,97.73,97.53,97.62,99025.0,81.6234,81.6987,81.5315,81.6067,99025.0
2019-01-03 12:10:00,97.62,98.01,97.59,97.93,114362.0,81.6067,81.9327,81.5816,81.8659,114362.0
2019-01-03 12:15:00,97.93,98.06,97.71,97.81,105073.0,81.8659,81.9745,81.6819,81.7655,105073.0
2019-01-03 12:20:00,97.82,98.09,97.82,98.08,98886.0,81.7739,81.9996,81.7739,81.9913,98886.0
2019-01-03 12:25:00,98.08,98.09,97.86,97.92,89676.0,81.9913,81.9996,81.8073,81.8575,89676.0
2019-01-03 12:30:00,97.93,98.15,97.9,98.11,106398.0,81.8659,82.0498,81.8408,82.0163,106398.0
2019-01-03 12:35:00,98.11,98.13,97.78,97.84,84319.0,82.0163,82.0331,81.7405,81.7906,84319.0
2019-01-03 12:40:00,97.84,97.99,97.8,97.91,80762.0,81.7906,81.916,81.7572,81.8491,80762.0
2019-01-03 12:45:00,97.91,98.08,97.9,98.04,71305.0,81.8491,81.9913,81.8408,81.9578,71305.0
2019-01-03 12:50:00,98.03,98.3,97.98,98.27,108462.0,81.9495,82.1752,81.9077,82.1501,108462.0
2019-01-03 12:55:00,98.28,98.4,98.24,98.37,114286.0,82.1584,82.2588,82.125,82.2337,114286.0
2019-01-03 13:00:00,98.37,98.38,98.08,98.15,105592.0,82.2337,82.242,81.9913,82.0498,105592.0
2019-01-03 13:05:00,98.14,98.19,97.93,98.0,97058.0,82.0414,82.0832,81.8659,81.9244,97058.0
2019-01-03 13:10:00,98.0,98.17,97.91,98.16,109735.0,81.9244,82.0665,81.8491,82.0581,109735.0
2019-01-03 13:15:00,98.16,98.16,97.43,97.6,234826.0,82.0581,82.0581,81.4479,81.59,234826.0
2019-01-03 13:20:00,97.59,97.82,97.57,97.75,111265.0,81.5816,81.7739,81.5649,81.7154,111265.0
2019-01-03 13:25:00,97.74,97.91,97.73,97.9,101555.0,81.707,81.8491,81.6987,81.8408,101555.0
2019-01-03 13:30:00,97.89,97.9,97.74,97.85,80034.0,81.8324,81.8408,81.707,81.799,80034.0
2019-01-03 13:35:00,97.85,98.07,97.74,98.06,120515.0,81.799,81.9829,81.707,81.9745,120515.0
2019-01-03 13:40:00,98.06,98.2,97.98,98.11,80960.0,81.9745,82.0916,81.9077,82.0163,80960.0
2019-01-03 13:45:00,98.11,98.12,97.95,98.03,70165.0,82.0163,82.0247,81.8826,81.9495,70165.0
2019-01-03 13:50:00,98.03,98.04,97.77,97.77,110958.0,81.9495,81.9578,81.7321,81.7321,110958.0
2019-01-03 13:55:00,97.76,97.78,97.65,97.73,85902.0,81.7237,81.7405,81.6318,81.6987,85902.0
2019-01-03 14:00:00,97.73,97.75,97.58,97.61,85315.0,81.6987,81.7154,81.5733,81.5984,85315.0
2019-01-03 14:05:00,97.62,97.91,97.58,97.88,129340.0,81.6067,81.8491,81.5733,81.8241,129340.0
2019-01-03 14:10:00,97.88,97.96,97.7,97.71,125929.0,81.8241,81.8909,81.6736,81.6819,125929.0
2019-01-03 14:15:00,97.71,97.83,97.56,97.82,128279.0,81.6819,81.7823,81.5566,81.7739,128279.0
2019-01-03 14:20:00,97.82,97.93,97.75,97.83,104650.0,81.7739,81.8659,81.7154,81.7823,104650.0
2019-01-03 14:25:00,97.83,98.09,97.76,98.08,127368.0,81.7823,81.9996,81.7237,81.9913,127368.0
2019-01-03 14:30:00,98.09,98.21,97.95,98.05,124643.0,81.9996,82.0999,81.8826,81.9662,124643.0
2019-01-03 14:35:00,98.05,98.08,97.82,97.96,140062.0,81.9662,81.9913,81.7739,81.8909,140062.0
2019-01-03 14:40:00,97.95,98.02,97.82,97.83,104839.0,81.8826,81.9411,81.7739,81.7823,104839.0
2019-01-03 14:45:00,97.83,97.86,97.55,97.6,109320.0,81.7823,81.8073,81.5482,81.59,109320.0
2019-01-03 14:50:00,97.59,97.67,97.52,97.59,96229.0,81.5816,81.6485,81.5231,81.5816,96229.0
2019-01-03 14:55:00,97.6,97.68,97.4,97.55,164620.0,81.59,81.6569,81.4228,81.5482,164620.0
2019-01-03 15:00:00,97.56,97.63,97.43,97.45,88423.0,81.5566,81.6151,81.4479,81.4646,88423.0
2019-01-03 15:05:00,97.46,97.56,97.38,97.45,108247.0,81.473,81.5566,81.4061,81.4646,108247.0
2019-01-03 15:10:00,97.44,97.49,97.24,97.27,117966.0,81.4562,81.498,81.289,81.3141,117966.0
2019-01-03 15:15:00,97.26,97.4,97.15,97.28,308936.0,81.3058,81.4228,81.2138,81.3225,308936.0
2019-01-03 15:20:00,97.27,97.46,97.25,97.29,125495.0,81.3141,81.473,81.2974,81.3308,125495.0
2019-01-03 15:25:00,97.29,97.46,97.22,97.26,148340.0,81.3308,81.473,81.2723,81.3058,148340.0
2019-01-03 15:30:00,97.25,97.53,97.14,97.41,192191.0,81.2974,81.5315,81.2054,81.4312,192191.0
2019-01-03 15:35:00,97.42,97.49,97.05,97.09,206475.0,81.4395,81.498,81.1302,81.1636,206475.0
2019-01-03 15:40:00,97.09,97.35,97.06,97.22,168711.0,81.1636,81.381,81.1386,81.2723,168711.0
2019-01-03 15:45:00,97.22,97.4,97.21,97.25,217557.0,81.2723,81.4228,81.264,81.2974,217557.0
2019-01-03 15:50:00,97.26,97.37,97.06,97.2,212170.0,81.3058,81.3977,81.1386,81.2556,212170.0
2019-01-03 15:55:00,97.21,97.38,96.8,97.09,757224.0,81.264,81.4061,80.9212,81.1636,757224.0
2019-01-04 09:30:00,99.11,99.26,98.72,98.95,505365.0,82.8523,82.9777,82.5263,82.7185,505365.0
2019-01-04 09:35:00,99.0,99.2,98.86,98.92,317712.0,82.7603,82.9275,82.6433,82.6935,317712.0
2019-01-04 09:40:00,98.93,99.1,98.55,98.94,256165.0,82.7018,82.8439,82.3842,82.7102,256165.0
2019-01-04 09:45:00,98.96,99.12,98.93,99.07,169889.0,82.7269,82.8607,82.7018,82.8189,169889.0
2019-01-04 09:50:00,99.08,99.15,98.98,99.03,215733.0,82.8272,82.8857,82.7436,82.7854,215733.0
2019-01-04 09:55:00,99.03,99.1,98.84,99.03,154126.0,82.7854,82.8439,82.6266,82.7854,154126.0
2019-01-04 10:00:00,99.05,99.13,98.99,99.09,174016.0,82.8021,82.869,82.752,82.8356,174016.0
2019-01-04 10:05:00,99.08,99.09,98.69,98.75,122368.0,82.8272,82.8356,82.5012,82.5513,122368.0
2019-01-04 10:10:00,98.76,98.87,98.52,98.53,131879.0,82.5597,82.6517,82.3591,82.3674,131879.0
2019-01-04 10:15:00,98.55,98.65,98.46,98.53,116527.0,82.3842,82.4678,82.3089,82.3674,116527.0
2019-01-04 10:20:00,98.55,99.28,98.28,99.13,363543.0,82.3842,82.9944,82.1584,82.869,363543.0
2019-01-04 10:25:00,99.12,99.67,99.11,99.56,304020.0,82.8607,83.3204,82.8523,83.2285,304020.0
2019-01-04 10:30:00,99.55,99.6,99.25,99.25,229001.0,83.2201,83.2619,82.9693,82.9693,229001.0
2019-01-04 10:35:00,99.25,99.46,99.1,99.1,124658.0,82.9693,83.1449,82.8439,82.8439,124658.0
2019-01-04 10:40:00,99.12,99.24,99.02,99.02,130137.0,82.8607,82.961,82.7771,82.7771,130137.0
2019-01-04 10:45:00,99.03,99.15,98.9,98.93,144505.0,82.7854,82.8857,82.6767,82.7018,144505.0
2019-01-04 10:50:00,98.95,99.3,98.93,99.19,132188.0,82.7185,83.0111,82.7018,82.9192,132188.0
2019-01-04 10:55:00,99.18,99.53,99.18,99.51,126708.0,82.9108,83.2034,82.9108,83.1867,126708.0
2019-01-04 11:00:00,99.51,99.73,99.4,99.66,146231.0,83.1867,83.3706,83.0947,83.3121,146231.0
2019-01-04 11:05:00,99.65,99.71,99.49,99.7,117205.0,83.3037,83.3539,83.17,83.3455,117205.0
2019-01-04 11:10:00,99.7,99.86,99.66,99.67,219891.0,83.3455,83.4793,83.3121,83.3204,219891.0
2019-01-04 11:15:00,99.67,99.68,99.42,99.6,145128.0,83.3204,83.3288,83.1114,83.2619,145128.0
2019-01-04 11:20:00,99.61,99.64,99.25,99.26,140661.0,83.2703,83.2954,82.9693,82.9777,140661.0
2019-01-04 11:25:00,99.28,99.34,99.18,99.27,166589.0,82.9944,83.0446,82.9108,82.986,166589.0
2019-01-04 11:30:00,99.27,99.44,99.16,99.42,115542.0,82.986,83.1282,82.8941,83.1114,115542.0
2019-01-04 11:35:00,99.43,99.51,99.28,99.43,163970.0,83.1198,83.1867,82.9944,83.1198,163970.0
2019-01-04 11:40:00,99.44,99.66,99.42,99.59,159168.0,83.1282,83.3121,83.1114,83.2536,159168.0
2019-01-04 11:45:00,99.6,99.8,99.58,99.7,94931.0,83.2619,83.4291,83.2452,83.3455,94931.0
2019-01-04 11:50:00,99.7,99.92,99.7,99.87,99105.0,83.3455,83.5294,83.3455,83.4876,99105.0
2019-01-04 11:55:00,99.88,99.96,99.69,99.89,109009.0,83.496,83.5629,83.3372,83.5043,109009.0
2019-01-04 12:00:00,99.89,99.93,99.48,99.55,95202.0,83.5043,83.5378,83.1616,83.2201,95202.0
2019-01-04 12:05:00,99.54,99.79,99.53,99.74,63317.0,83.2118,83.4207,83.2034,83.379,63317.0
2019-01-04 12:10:00,99.74,99.85,99.69,99.78,71535.0,83.379,83.4709,83.3372,83.4124,71535.0
2019-01-04 12:15:00,99.78,99.94,99.76,99.92,74106.0,83.4124,83.5461,83.3957,83.5294,74106.0
2019-01-04 12:20:00,99.92,100.08,99.91,99.95,134016.0,83.5294,83.6632,83.5211,83.5545,134016.0
2019-01-04 12:25:00,99.94,100.11,99.92,100.03,67222.0,83.5461,83.6883,83.5294,83.6214,67222.0
2019-01-04 12:30:00,100.02,100.07,99.88,100.0,53278.0,83.613,83.6548,83.496,83.5963,53278.0
2019-01-04 12:35:00,100.0,100.08,99.92,100.07,66869.0,83.5963,83.6632,83.5294,83.6548,66869.0
2019-01-04 12:40:00,100.07,100.2,100.06,100.17,104692.0,83.6548,83.7635,83.6465,83.7384,104692.0
2019-01-04 12:45:00,100.16,100.3,100.08,100.29,73887.0,83.7301,83.8471,83.6632,83.8387,73887.0
2019-01-04 12:50:00,100.3,100.41,100.29,100.36,132888.0,83.8471,83.939,83.8387,83.8972,132888.0
2019-01-04 12:55:00,100.36,100.5,100.36,100.4,240752.0,83.8972,84.0143,83.8972,83.9307,240752.0
2019-01-04 13:00:00,100.41,100.64,100.4,100.64,160122.0,83.939,84.1313,83.9307,84.1313,160122.0
2019-01-04 13:05:00,100.63,100.77,100.63,100.76,85843.0,84.123,84.24,84.123,84.2316,85843.0
2019-01-04 13:10:00,100.77,100.78,100.61,100.62,124929.0,84.24,84.2484,84.1062,84.1146,124929.0
2019-01-04 13:15:00,100.62,100.71,100.61,100.67,172187.0,84.1146,84.1898,84.1062,84.1564,172187.0
2019-01-04 13:20:00,100.68,100.71,100.51,100.51,87991.0,84.1648,84.1898,84.0226,84.0226,87991.0
2019-01-04 13:25:00,100.5,100.64,100.49,100.61,100213.0,84.0143,84.1313,84.0059,84.1062,100213.0
2019-01-04 13:30:00,100.6,100.7,100.55,100.58,101165.0,84.0979,84.1815,84.0561,84.0812,101165.0
2019-01-04 13:35:00,100.57,100.57,100.41,100.43,100146.0,84.0728,84.0728,83.939,83.9558,100146.0
2019-01-04 13:40:00,100.44,100.46,100.27,100.4,146170.0,83.9641,83.9808,83.822,83.9307,146170.0
2019-01-04 13:45:00,100.39,100.51,100.28,100.5,122801.0,83.9223,84.0226,83.8304,84.0143,122801.0
2019-01-04 13:50:00,100.5,100.64,100.44,100.58,128387.0,84.0143,84.1313,83.9641,84.0812,128387.0
2019-01-04 13:55:00,100.59,100.64,100.49,100.58,142134.0,84.0895,84.1313,84.0059,84.0812,142134.0
2019-01-04 14:00:00,100.58,100.62,100.3,100.33,107848.0,84.0812,84.1146,83.8471,83.8722,107848.0
2019-01-04 14:05:00,100.33,100.34,100.1,100.23,125848.0,83.8722,83.8805,83.6799,83.7886,125848.0
2019-01-04 14:10:00,100.24,100.4,100.24,100.34,87314.0,83.7969,83.9307,83.7969,83.8805,87314.0
2019-01-04 14:15:00,100.34,100.45,100.26,100.37,123604.0,83.8805,83.9725,83.8137,83.9056,123604.0
2019-01-04 14:20:00,100.39,100.67,100.39,100.67,125019.0,83.9223,84.1564,83.9223,84.1564,125019.0
2019-01-04 14:25:00,100.67,100.72,100.62,100.69,88180.0,84.1564,84.1982,84.1146,84.1731,88180.0
2019-01-04 14:30:00,100.69,100.73,100.61,100.71,80684.0,84.1731,84.2066,84.1062,84.1898,80684.0
2019-01-04 14:35:00,100.71,100.78,100.65,100.74,82139.0,84.1898,84.2484,84.1397,84.2149,82139.0
2019-01-04 14:40:00,100.73,100.83,100.68,100.74,122724.0,84.2066,84.2902,84.1648,84.2149,122724.0
2019-01-04 14:45:00,100.74,100.74,100.4,100.53,110695.0,84.2149,84.2149,83.9307,84.0394,110695.0
2019-01-04 14:50:00,100.53,100.55,100.41,100.48,102584.0,84.0394,84.0561,83.939,83.9976,102584.0
2019-01-04 14:55:00,100.48,100.53,100.33,100.39,161155.0,83.9976,84.0394,83.8722,83.9223,161155.0
2019-01-04 15:00:00,100.38,100.71,100.37,100.7,107301.0,83.914,84.1898,83.9056,84.1815,107301.0
2019-01-04 15:05:00,100.7,100.74,100.56,100.57,103234.0,84.1815,84.2149,84.0644,84.0728,103234.0
2019-01-04 15:10:00,100.56,100.67,100.51,100.64,138965.0,84.0644,84.1564,84.0226,84.1313,138965.0
2019-01-04 15:15:00,100.64,100.75,100.58,100.62,123793.0,84.1313,84.2233,84.0812,84.1146,123793.0
2019-01-04 15:20:00,100.62,100.68,100.35,100.39,159482.0,84.1146,84.1648,83.8889,83.9223,159482.0
2019-01-04 15:25:00,100.4,100.49,100.29,100.45,142475.0,83.9307,84.0059,83.8387,83.9725,142475.0
2019-01-04 15:30:00,100.44,100.65,100.38,100.62,149741.0,83.9641,84.1397,83.914,84.1146,149741.0
2019-01-04 15:35:00,100.63,100.67,100.52,100.54,151028.0,84.123,84.1564,84.031,84.0477,151028.0
2019-01-04 15:40:00,100.54,100.66,100.53,100.59,207086.0,84.0477,84.148,84.0394,84.0895,207086.0
2019-01-04 15:45:00,100.59,100.79,100.56,100.68,233504.0,84.0895,84.2567,84.0644,84.1648,233504.0
2019-01-04 15:50:00,100.68,100.78,100.53,100.59,221492.0,84.1648,84.2484,84.0394,84.0895,221492.0
2019-01-04 15:55:00,100.58,100.93,100.58,100.66,744178.0,84.0812,84.3737,84.0812,84.148,744178.0
2019-01-07 09:30:00,100.43,100.97,100.17,100.26,311194.0,83.9558,84.4072,83.7384,83.8137,311194.0
2019-01-07 09:35:00,100.26,100.34,99.71,100.3,246686.0,83.8137,83.8805,83.3539,83.8471,246686.0
2019-01-07 09:40:00,100.31,100.42,100.16,100.38,205714.0,83.8555,83.9474,83.7301,83.914,205714.0
2019-01-07 09:45:00,100.35,100.49,99.98,100.34,219828.0,83.8889,84.0059,83.5796,83.8805,219828.0
2019-01-07 09:50:00,100.34,100.35,99.82,99.9,198016.0,83.8805,83.8889,83.4458,83.5127,198016.0
2019-01-07 09:55:00,99.9,100.42,99.83,100.42,178871.0,83.5127,83.9474,83.4542,83.9474,178871.0
2019-01-07 10:00:00,100.4,100.78,100.24,100.73,192021.0,83.9307,84.2484,83.7969,84.2066,192021.0
2019-01-07 10:05:00,100.73,100.76,100.5,100.6,120557.0,84.2066,84.2316,84.0143,84.0979,120557.0
2019-01-07 10:10:00,100.61,100.61,100.32,100.34,111936.0,84.1062,84.1062,83.8638,83.8805,111936.0
2019-01-07 10:15:00,100.34,100.43,100.23,100.27,138323.0,83.8805,83.9558,83.7886,83.822,138323.0
2019-01-07 10:20:00,100.26,100.31,100.05,100.28,142913.0,83.8137,83.8555,83.6381,83.8304,142913.0
2019-01-07 10:25:00,100.28,100.39,100.13,100.14,91596.0,83.8304,83.9223,83.705,83.7133,91596.0
2019-01-07 10:30:00,100.13,100.53,100.1,100.52,114155.0,83.705,84.0394,83.6799,84.031,114155.0
2019-01-07 10:35:00,100.51,100.56,100.37,100.38,138126.0,84.0226,84.0644,83.9056,83.914,138126.0
2019-01-07 10:40:00,100.38,100.65,100.33,100.54,129951.0,83.914,84.1397,83.8722,84.0477,129951.0
2019-01-07 10:45:00,100.53,100.65,100.5,100.6,123112.0,84.0394,84.1397,84.0143,84.0979,123112.0
2019-01-07 10:50:00,100.6,100.68,100.54,100.55,87622.0,84.0979,84.1648,84.0477,84.0561,87622.0
2019-01-07 10:55:00,100.53,100.54,100.34,100.42,109927.0,84.0394,84.0477,83.8805,83.9474,109927.0
2019-01-07 11:00:00,100.42,100.7,100.36,100.68,98737.0,83.9474,84.1815,83.8972,84.1648,98737.0
2019-01-07 11:05:00,100.67,100.74,100.51,100.54,149810.0,84.1564,84.2149,84.0226,84.0477,149810.0
2019-01-07 11:10:00,100.55,100.62,100.42,100.51,117343.0,84.0561,84.1146,83.9474,84.0226,117343.0
2019-01-07 11:15:00,100.5,100.62,100.5,100.59,77468.0,84.0143,84.1146,84.0143,84.0895,77468.0
2019-01-07 11:20:00,100.6,100.83,100.59,100.74,79000.0,84.0979,84.2902,84.0895,84.2149,79000.0
2019-01-07 11:25:00,100.75,100.79,100.61,100.79,94726.0,84.2233,84.2567,84.1062,84.2567,94726.0
2019-01-07 11:30:00,100.78,100.81,100.58,100.67,98020.0,84.2484,84.2734,84.0812,84.1564,98020.0
2019-01-07 11:35:00,100.67,100.95,100.67,100.9,97300.0,84.1564,84.3905,84.1564,84.3487,97300.0
2019-01-07 11:40:00,100.9,100.92,100.81,100.86,62437.0,84.3487,84.3654,84.2734,84.3152,62437.0
2019-01-07 11:45:00,100.86,100.9,100.7,100.73,74005.0,84.3152,84.3487,84.1815,84.2066,74005.0
2019-01-07 11:50:00,100.74,100.9,100.74,100.86,74881.0,84.2149,84.3487,84.2149,84.3152,74881.0
2019-01-07 11:55:00,100.86,101.02,100.85,101.02,79422.0,84.3152,84.449,84.3069,84.449,79422.0
2019-01-07 12:00:00,101.02,101.02,100.74,100.75,97725.0,84.449,84.449,84.2149,84.2233,97725.0
2019-01-07 12:05:00,100.75,100.81,100.65,100.72,74472.0,84.2233,84.2734,84.1397,84.1982,74472.0
2019-01-07 12:10:00,100.72,100.78,100.65,100.76,64853.0,84.1982,84.2484,84.1397,84.2316,64853.0
2019-01-07 12:15:00,100.75,100.82,100.71,100.72,49391.0,84.2233,84.2818,84.1898,84.1982,49391.0
2019-01-07 12:20:00,100.73,100.89,100.71,100.78,63997.0,84.2066,84.3403,84.1898,84.2484,63997.0
2019-01-07 12:25:00,100.78,100.82,100.64,100.67,84288.0,84.2484,84.2818,84.1313,84.1564,84288.0
2019-01-07 12:30:00,100.68,100.81,100.64,100.78,76592.0,84.1648,84.2734,84.1313,84.2484,76592.0
2019-01-07 12:35:00,100.78,100.87,100.74,100.87,68616.0,84.2484,84.3236,84.2149,84.3236,68616.0
2019-01-07 12:40:00,100.87,100.93,100.76,100.81,82098.0,84.3236,84.3737,84.2316,84.2734,82098.0
2019-01-07 12:45:00,100.81,100.88,100.78,100.81,50069.0,84.2734,84.3319,84.2484,84.2734,50069.0
2019-01-07 12:50:00,100.82,100.84,100.65,100.82,90583.0,84.2818,84.2985,84.1397,84.2818,90583.0
2019-01-07 12:55:00,100.83,101.05,100.79,100.98,94953.0,84.2902,84.4741,84.2567,84.4155,94953.0
2019-01-07 13:00:00,100.99,101.0,100.92,100.98,76359.0,84.4239,84.4323,84.3654,84.4155,76359.0
2019-01-07 13:05:00,100.99,100.99,100.93,100.98,72405.0,84.4239,84.4239,84.3737,84.4155,72405.0
2019-01-07 13:10:00,100.98,101.07,100.92,101.05,96888.0,84.4155,84.4908,84.3654,84.4741,96888.0
2019-01-07 13:15:00,101.05,101.1,100.96,101.05,82979.0,84.4741,84.5159,84.3988,84.4741,82979.0
2019-01-07 13:20:00,101.05,101.17,101.04,101.11,71419.0,84.4741,84.5744,84.4657,84.5242,71419.0
2019-01-07 13:25:00,101.11,101.28,101.1,101.16,99460.0,84.5242,84.6663,84.5159,84.566,99460.0
2019-01-07 13:30:00,101.16,101.36,101.11,101.34,81358.0,84.566,84.7332,84.5242,84.7165,81358.0
2019-01-07 13:35:00,101.34,101.38,101.23,101.23,59575.0,84.7165,84.7499,84.6245,84.6245,59575.0
2019-01-07 13:40:00,101.22,101.26,101.15,101.19,77053.0,84.6162,84.6496,84.5577,84.5911,77053.0
2019-01-07 13:45:00,101.19,101.19,100.97,100.99,137716.0,84.5911,84.5911,84.4072,84.4239,137716.0
2019-01-07 13:50:00,101.0,101.05,100.87,100.9,167987.0,84.4323,84.4741,84.3236,84.3487,167987.0
2019-01-07 13:55:00,100.9,101.09,100.87,101.07,119669.0,84.3487,84.5075,84.3236,84.4908,119669.0
2019-01-07 14:00:00,101.07,101.19,101.06,101.18,79487.0,84.4908,84.5911,84.4824,84.5827,79487.0
2019-01-07 14:05:00,101.17,101.26,101.12,101.23,139270.0,84.5744,84.6496,84.5326,84.6245,139270.0
2019-01-07 14:10:00,101.23,101.3,101.15,101.3,162410.0,84.6245,84.6831,84.5577,84.6831,162410.0
2019-01-07 14:15:00,101.3,101.43,101.25,101.4,144064.0,84.6831,84.7917,84.6413,84.7666,144064.0
2019-01-07 14:20:00,101.4,101.47,101.36,101.37,190358.0,84.7666,84.8252,84.7332,84.7416,190358.0
2019-01-07 14:25:00,101.36,101.45,101.26,101.33,137248.0,84.7332,84.8084,84.6496,84.7081,137248.0
2019-01-07 14:30:00,101.32,101.33,101.12,101.14,91834.0,84.6998,84.7081,84.5326,84.5493,91834.0
2019-01-07 14:35:00,101.13,101.16,101.01,101.04,83023.0,84.5409,84.566,84.4406,84.4657,83023.0
2019-01-07 14:40:00,101.04,101.16,101.0,101.07,85744.0,84.4657,84.566,84.4323,84.4908,85744.0
2019-01-07 14:45:00,101.07,101.07,100.95,101.02,96726.0,84.4908,84.4908,84.3905,84.449,96726.0
2019-01-07 14:50:00,101.02,101.02,100.76,100.77,91395.0,84.449,84.449,84.2316,84.24,91395.0
2019-01-07 14:55:00,100.76,100.83,100.69,100.8,80999.0,84.2316,84.2902,84.1731,84.2651,80999.0
2019-01-07 15:00:00,100.8,101.0,100.8,100.96,95312.0,84.2651,84.4323,84.2651,84.3988,95312.0
2019-01-07 15:05:00,100.95,100.96,100.83,100.9,100566.0,84.3905,84.3988,84.2902,84.3487,100566.0
2019-01-07 15:10:00,100.9,101.0,100.83,100.96,93925.0,84.3487,84.4323,84.2902,84.3988,93925.0
2019-01-07 15:15:00,100.97,101.06,100.97,101.05,92081.0,84.4072,84.4824,84.4072,84.4741,92081.0
2019-01-07 15:20:00,101.05,101.1,100.96,101.09,119887.0,84.4741,84.5159,84.3988,84.5075,119887.0
2019-01-07 15:25:00,101.09,101.21,101.09,101.12,97460.0,84.5075,84.6078,84.5075,84.5326,97460.0
2019-01-07 15:30:00,101.13,101.16,100.88,100.97,169324.0,84.5409,84.566,84.3319,84.4072,169324.0
2019-01-07 15:35:00,100.97,101.09,100.91,100.97,117002.0,84.4072,84.5075,84.357,84.4072,117002.0
2019-01-07 15:40:00,100.96,100.97,100.8,100.9,148332.0,84.3988,84.4072,84.2651,84.3487,148332.0
2019-01-07 15:45:00,100.9,101.05,100.9,100.96,185223.0,84.3487,84.4741,84.3487,84.3988,185223.0
2019-01-07 15:50:00,100.96,100.97,100.77,100.84,183405.0,84.3988,84.4072,84.24,84.2985,183405.0
2019-01-07 15:55:00,100.84,100.94,100.71,100.76,396037.0,84.2985,84.3821,84.1898,84.2316,396037.0
2019-01-08 09:30:00,101.63,101.82,101.21,101.32,369769.0,84.9589,85.1178,84.6078,84.6998,369769.0
2019-01-08 09:35:00,101.33,101.4,100.94,101.0,224073.0,84.7081,84.7666,84.3821,84.4323,224073.0
2019-01-08 09:40:00,101.01,101.25,100.77,101.02,200050.0,84.4406,84.6413,84.24,84.449,200050.0
2019-01-08 09:45:00,101.03,101.05,100.54,100.72,226937.0,84.4573,84.4741,84.0477,84.1982,226937.0
2019-01-08 09:50:00,100.72,100.89,100.6,100.82,239715.0,84.1982,84.3403,84.0979,84.2818,239715.0
2019-01-08 09:55:00,100.83,100.97,100.74,100.85,286157.0,84.2902,84.4072,84.2149,84.3069,286157.0
2019-01-08 10:00:00,100.85,101.21,100.74,101.17,264766.0,84.3069,84.6078,84.2149,84.5744,264766.0
2019-01-08 10:05:00,101.17,101.21,101.03,101.07,115639.0,84.5744,84.6078,84.4573,84.4908,115639.0
2019-01-08 10:10:00,101.07,101.1,100.69,100.78,140500.0,84.4908,84.5159,84.1731,84.2484,140500.0
2019-01-08 10:15:00,100.78,100.78,100.41,100.45,185922.0,84.2484,84.2484,83.939,83.9725,185922.0
2019-01-08 10:20:00,100.45,100.58,100.41,100.54,140256.0,83.9725,84.0812,83.939,84.0477,140256.0
2019-01-08 10:25:00,100.54,100.76,100.5,100.66,101468.0,84.0477,84.2316,84.0143,84.148,101468.0
2019-01-08 10:30:00,100.67,100.68,100.3,100.34,221385.0,84.1564,84.1648,83.8471,83.8805,221385.0
2019-01-08 10:35:00,100.37,100.63,100.33,100.59,99769.0,83.9056,84.123,83.8722,84.0895,99769.0
2019-01-08 10:40:00,100.57,100.57,100.26,100.26,116573.0,84.0728,84.0728,83.8137,83.8137,116573.0
2019-01-08 10:45:00,100.26,100.26,100.02,100.2,115065.0,83.8137,83.8137,83.613,83.7635,115065.0
2019-01-08 10:50:00,100.22,100.27,100.04,100.06,103202.0,83.7802,83.822,83.6297,83.6465,103202.0
2019-01-08 10:55:00,100.07,100.14,99.96,99.99,137167.0,83.6548,83.7133,83.5629,83.5879,137167.0
2019-01-08 11:00:00,100.0,100.25,99.97,100.14,110934.0,83.5963,83.8053,83.5712,83.7133,110934.0
2019-01-08 11:05:00,100.14,100.2,99.99,100.07,116060.0,83.7133,83.7635,83.5879,83.6548,116060.0
2019-01-08 11:10:00,100.08,100.1,99.87,99.96,109200.0,83.6632,83.6799,83.4876,83.5629,109200.0
2019-01-08 11:15:00,99.96,100.22,99.91,100.18,81485.0,83.5629,83.7802,83.5211,83.7468,81485.0
2019-01-08 11:20:00,100.17,100.22,100.05,100.06,97393.0,83.7384,83.7802,83.6381,83.6465,97393.0
2019-01-08 11:25:00,100.07,100.16,99.97,100.0,122527.0,83.6548,83.7301,83.5712,83.5963,122527.0
2019-01-08 11:30:00,99.99,100.02,99.78,99.82,130589.0,83.5879,83.613,83.4124,83.4458,130589.0
2019-01-08 11:35:00,99.8,99.96,99.73,99.92,115302.0,83.4291,83.5629,83.3706,83.5294,115302.0
2019-01-08 11:40:00,99.91,99.94,99.74,99.75,103977.0,83.5211,83.5461,83.379,83.3873,103977.0
2019-01-08 11:45:00,99.74,99.77,99.6,99.64,126067.0,83.379,83.404,83.2619,83.2954,126067.0
2019-01-08 11:50:00,99.66,99.89,99.65,99.87,113986.0,83.3121,83.5043,83.3037,83.4876,113986.0
2019-01-08 11:55:00,99.87,100.07,99.87,100.05,97974.0,83.4876,83.6548,83.4876,83.6381,97974.0
2019-01-08 12:00:00,100.05,100.24,99.98,100.24,77795.0,83.6381,83.7969,83.5796,83.7969,77795.0
2019-01-08 12:05:00,100.23,100.31,100.13,100.28,84839.0,83.7886,83.8555,83.705,83.8304,84839.0
2019-01-08 12:10:00,100.28,100.36,100.14,100.34,66238.0,83.8304,83.8972,83.7133,83.8805,66238.0
2019-01-08 12:15:00,100.33,100.38,100.22,100.3,61615.0,83.8722,83.914,83.7802,83.8471,61615.0
2019-01-08 12:20:00,100.3,100.4,100.29,100.32,59554.0,83.8471,83.9307,83.8387,83.8638,59554.0
2019-01-08 12:25:00,100.32,100.41,100.26,100.31,91279.0,83.8638,83.939,83.8137,83.8555,91279.0
2019-01-08 12:30:00,100.31,100.33,99.96,99.98,143009.0,83.8555,83.8722,83.5629,83.5796,143009.0
2019-01-08 12:35:00,99.98,100.02,99.86,99.89,129196.0,83.5796,83.613,83.4793,83.5043,129196.0
2019-01-08 12:40:00,99.89,100.02,99.87,99.89,82272.0,83.5043,83.613,83.4876,83.5043,82272.0
2019-01-08 12:45:00,99.9,99.96,99.63,99.64,155328.0,83.5127,83.5629,83.287,83.2954,155328.0
2019-01-08 12:50:00,99.63,99.86,99.61,99.8,73580.0,83.287,83.4793,83.2703,83.4291,73580.0
2019-01-08 12:55:00,99.82,99.83,99.72,99.78,67880.0,83.4458,83.4542,83.3622,83.4124,67880.0
2019-01-08 13:00:00,99.78,99.82,99.64,99.67,139982.0,83.4124,83.4458,83.2954,83.3204,139982.0
2019-01-08 13:05:00,99.67,99.69,99.58,99.61,127510.0,83.3204,83.3372,83.2452,83.2703,127510.0
2019-01-08 13:10:00,99.61,99.78,99.54,99.73,103106.0,83.2703,83.4124,83.2118,83.3706,103106.0
2019-01-08 13:15:00,99.73,99.79,99.65,99.65,91666.0,83.3706,83.4207,83.3037,83.3037,91666.0
2019-01-08 13:20:00,99.66,99.77,99.65,99.74,68824.0,83.3121,83.404,83.3037,83.379,68824.0
2019-01-08 13:25:00,99.74,99.8,99.68,99.77,66391.0,83.379,83.4291,83.3288,83.404,66391.0
2019-01-08 13:30:00,99.78,99.94,99.78,99.91,88692.0,83.4124,83.5461,83.4124,83.5211,88692.0
2019-01-08 13:35:00,99.91,99.96,99.86,99.89,59687.0,83.5211,83.5629,83.4793,83.5043,59687.0
2019-01-08 13:40:00,99.88,99.88,99.74,99.77,72900.0,83.496,83.496,83.379,83.404,72900.0
2019-01-08 13:45:00,99.77,99.8,99.65,99.76,58100.0,83.404,83.4291,83.3037,83.3957,58100.0
2019-01-08 13:50:00,99.78,100.1,99.77,100.07,131055.0,83.4124,83.6799,83.404,83.6548,131055.0
2019-01-08 13:55:00,100.08,100.1,100.02,100.05,83315.0,83.6632,83.6799,83.613,83.6381,83315.0
2019-01-08 14:00:00,100.06,100.21,100.0,100.16,86047.0,83.6465,83.7719,83.5963,83.7301,86047.0
2019-01-08 14:05:00,100.15,100.3,100.13,100.26,113004.0,83.7217,83.8471,83.705,83.8137,113004.0
2019-01-08 14:10:00,100.27,100.49,100.27,100.48,135803.0,83.822,84.0059,83.822,83.9976,135803.0
2019-01-08 14:15:00,100.5,100.52,100.37,100.39,95771.0,84.0143,84.031,83.9056,83.9223,95771.0
2019-01-08 14:20:00,100.39,100.39,100.1,100.19,93351.0,83.9223,83.9223,83.6799,83.7551,93351.0
2019-01-08 14:25:00,100.19,100.3,100.18,100.29,85456.0,83.7551,83.8471,83.7468,83.8387,85456.0
2019-01-08 14:30:00,100.28,100.33,100.24,100.27,109873.0,83.8304,83.8722,83.7969,83.822,109873.0
2019-01-08 14:35:00,100.27,100.29,100.18,100.23,86082.0,83.822,83.8387,83.7468,83.7886,86082.0
2019-01-08 14:40:00,100.23,100.26,100.17,100.22,62575.0,83.7886,83.8137,83.7384,83.7802,62575.0
2019-01-08 14:45:00,100.23,100.33,100.09,100.31,104339.0,83.7886,83.8722,83.6715,83.8555,104339.0
2019-01-08 14:50:00,100.31,100.31,100.1,100.19,129061.0,83.8555,83.8555,83.6799,83.7551,129061.0
2019-01-08 14:55:00,100.19,100.26,100.08,100.22,100210.0,83.7551,83.8137,83.6632,83.7802,100210.0
2019-01-08 15:00:00,100.23,100.32,100.16,100.26,152060.0,83.7886,83.8638,83.7301,83.8137,152060.0
2019-01-08 15:05:00,100.27,100.29,100.05,100.23,115804.0,83.822,83.8387,83.6381,83.7886,115804.0
2019-01-08 15:10:00,100.24,100.3,100.2,100.29,165405.0,83.7969,83.8471,83.7635,83.8387,165405.0
2019-01-08 15:15:00,100.28,100.4,100.28,100.35,171899.0,83.8304,83.9307,83.8304,83.8889,171899.0
2019-01-08 15:20:00,100.35,100.43,100.28,100.41,124234.0,83.8889,83.9558,83.8304,83.939,124234.0
2019-01-08 15:25:00,100.41,100.42,100.23,100.33,282219.0,83.939,83.9474,83.7886,83.8722,282219.0
2019-01-08 15:30:00,100.34,100.51,100.31,100.43,211378.0,83.8805,84.0226,83.8555,83.9558,211378.0
2019-01-08 15:35:00,100.43,100.59,100.42,100.53,216274.0,83.9558,84.0895,83.9474,84.0394,216274.0
2019-01-08 15:40:00,100.53,100.61,100.46,100.57,193770.0,84.0394,84.1062,83.9808,84.0728,193770.0
2019-01-08 15:45:00,100.57,100.68,100.5,100.54,312942.0,84.0728,84.1648,84.0143,84.0477,312942.0
2019-01-08 15:50:00,100.54,100.57,100.46,100.57,280335.0,84.0477,84.0728,83.9808,84.0728,280335.0
2019-01-08 15:55:00,100.57,100.61,100.44,100.58,534803.0,84.0728,84.1062,83.9641,84.0812,534803.0
2019-01-09 09:30:00,100.81,101.19,100.81,101.19,469736.0,84.2734,84.5911,84.2734,84.5911,469736.0
2019-01-09 09:35:00,101.2,101.49,100.94,101.02,284525.0,84.5995,84.8419,84.3821,84.449,284525.0
2019-01-09 09:40:00,101.01,101.07,100.72,100.8,163095.0,84.4406,84.4908,84.1982,84.2651,163095.0
2019-01-09 09:45:00,100.81,100.99,100.76,100.95,188110.0,84.2734,84.4239,84.2316,84.3905,188110.0
2019-01-09 09:50:00,100.95,101.15,100.9,101.01,204831.0,84.3905,84.5577,84.3487,84.4406,204831.0
2019-01-09 09:55:00,101.02,101.1,100.91,100.98,149767.0,84.449,84.5159,84.357,84.4155,149767.0
2019-01-09 10:00:00,101.01,101.16,100.94,101.0,143761.0,84.4406,84.566,84.3821,84.4323,143761.0
2019-01-09 10:05:00,101.0,101.0,100.61,100.79,213982.0,84.4323,84.4323,84.1062,84.2567,213982.0
2019-01-09 10:10:00,100.79,100.91,100.64,100.64,143203.0,84.2567,84.357,84.1313,84.1313,143203.0
2019-01-09 10:15:00,100.65,100.79,100.58,100.75,127754.0,84.1397,84.2567,84.0812,84.2233,127754.0
2019-01-09 10:20:00,100.76,100.81,100.62,100.71,108917.0,84.2316,84.2734,84.1146,84.1898,108917.0
2019-01-09 10:25:00,100.72,100.72,100.52,100.55,130546.0,84.1982,84.1982,84.031,84.0561,130546.0
2019-01-09 10:30:00,100.53,100.53,100.23,100.38,172302.0,84.0394,84.0394,83.7886,83.914,172302.0
2019-01-09 10:35:00,100.38,100.42,100.19,100.25,172656.0,83.914,83.9474,83.7551,83.8053,172656.0
2019-01-09 10:40:00,100.25,100.25,99.98,100.0,271388.0,83.8053,83.8053,83.5796,83.5963,271388.0
2019-01-09 10:45:00,100.01,100.11,99.93,100.03,149558.0,83.6047,83.6883,83.5378,83.6214,149558.0
2019-01-09 10:50:00,100.03,100.11,99.98,100.06,169496.0,83.6214,83.6883,83.5796,83.6465,169496.0
2019-01-09 10:55:00,100.07,100.17,99.97,100.07,134659.0,83.6548,83.7384,83.5712,83.6548,134659.0
2019-01-09 11:00:00,100.07,100.35,100.02,100.27,246079.0,83.6548,83.8889,83.613,83.822,246079.0
2019-01-09 11:05:00,100.27,100.39,100.23,100.3,133169.0,83.822,83.9223,83.7886,83.8471,133169.0
2019-01-09 11:10:00,100.31,100.45,100.26,100.37,87407.0,83.8555,83.9725,83.8137,83.9056,87407.0
2019-01-09 11:15:00,100.38,100.39,100.18,100.29,92050.0,83.914,83.9223,83.7468,83.8387,92050.0
2019-01-09 11:20:00,100.28,100.52,100.15,100.52,146569.0,83.8304,84.031,83.7217,84.031,146569.0
2019-01-09 11:25:00,100.52,100.7,100.52,100.67,110989.0,84.031,84.1815,84.031,84.1564,110989.0
2019-01-09 11:30:00,100.66,100.67,100.42,100.56,125311.0,84.148,84.1564,83.9474,84.0644,125311.0
2019-01-09 11:35:00,100.55,100.67,100.43,100.54,117881.0,84.0561,84.1564,83.9558,84.0477,117881.0
2019-01-09 11:40:00,100.55,100.56,100.41,100.44,95080.0,84.0561,84.0644,83.939,83.9641,95080.0
2019-01-09 11:45:00,100.44,100.79,100.44,100.78,176988.0,83.9641,84.2567,83.9641,84.2484,176988.0
2019-01-09 11:50:00,100.78,100.89,100.71,100.86,180298.0,84.2484,84.3403,84.1898,84.3152,180298.0
2019-01-09 11:55:00,100.89,100.93,100.76,100.81,71105.0,84.3403,84.3737,84.2316,84.2734,71105.0
2019-01-09 12:00:00,100.8,100.88,100.77,100.82,70314.0,84.2651,84.3319,84.24,84.2818,70314.0
2019-01-09 12:05:00,100.82,100.83,100.69,100.76,79421.0,84.2818,84.2902,84.1731,84.2316,79421.0
2019-01-09 12:10:00,100.77,100.85,100.74,100.77,66135.0,84.24,84.3069,84.2149,84.24,66135.0
2019-01-09 12:15:00,100.77,100.86,100.77,100.82,76018.0,84.24,84.3152,84.24,84.2818,76018.0
2019-01-09 12:20:00,100.82,100.91,100.75,100.9,155420.0,84.2818,84.357,84.2233,84.3487,155420.0
2019-01-09 12:25:00,100.89,101.01,100.83,100.85,168098.0,84.3403,84.4406,84.2902,84.3069,168098.0
2019-01-09 12:30:00,100.86,100.91,100.82,100.87,64753.0,84.3152,84.357,84.2818,84.3236,64753.0
2019-01-09 12:35:00,100.87,100.98,100.85,100.96,75287.0,84.3236,84.4155,84.3069,84.3988,75287.0
2019-01-09 12:40:00,100.96,101.03,100.95,101.01,121435.0,84.3988,84.4573,84.3905,84.4406,121435.0
2019-01-09 12:45:00,101.01,101.06,100.93,100.95,131227.0,84.4406,84.4824,84.3737,84.3905,131227.0
2019-01-09 12:50:00,100.95,101.02,100.93,100.98,69484.0,84.3905,84.449,84.3737,84.4155,69484.0
2019-01-09 12:55:00,100.98,101.04,100.95,101.02,107973.0,84.4155,84.4657,84.3905,84.449,107973.0
2019-01-09 13:00:00,101.04,101.06,100.93,101.0,76478.0,84.4657,84.4824,84.3737,84.4323,76478.0
2019-01-09 13:05:00,101.0,101.0,100.81,100.87,101093.0,84.4323,84.4323,84.2734,84.3236,101093.0
2019-01-09 13:10:00,100.87,100.87,100.74,100.8,94784.0,84.3236,84.3236,84.2149,84.2651,94784.0
2019-01-09 13:15:00,100.8,100.85,100.72,100.76,122969.0,84.2651,84.3069,84.1982,84.2316,122969.0
2019-01-09 13:20:00,100.76,100.96,100.76,100.9,73893.0,84.2316,84.3988,84.2316,84.3487,73893.0
2019-01-09 13:25:00,100.91,100.94,100.86,100.87,64282.0,84.357,84.3821,84.3152,84.3236,64282.0
2019-01-09 13:30:00,100.87,100.87,100.72,100.74,70304.0,84.3236,84.3236,84.1982,84.2149,70304.0
2019-01-09 13:35:00,100.73,100.85,100.73,100.84,49531.0,84.2066,84.3069,84.2066,84.2985,49531.0
2019-01-09 13:40:00,100.84,100.92,100.83,100.88,43000.0,84.2985,84.3654,84.2902,84.3319,43000.0
2019-01-09 13:45:00,100.89,100.97,100.87,100.93,54412.0,84.3403,84.4072,84.3236,84.3737,54412.0
2019-01-09 13:50:00,100.92,100.93,100.77,100.81,95580.0,84.3654,84.3737,84.24,84.2734,95580.0
2019-01-09 13:55:00,100.8,100.86,100.78,100.83,48639.0,84.2651,84.3152,84.2484,84.2902,48639.0
2019-01-09 14:00:00,100.85,100.99,100.76,100.87,179871.0,84.3069,84.4239,84.2316,84.3236,179871.0
2019-01-09 14:05:00,100.89,101.03,100.88,101.0,164344.0,84.3403,84.4573,84.3319,84.4323,164344.0
2019-01-09 14:10:00,101.0,101.1,100.92,101.06,172733.0,84.4323,84.5159,84.3654,84.4824,172733.0
2019-01-09 14:15:00,101.07,101.09,100.65,100.66,139678.0,84.4908,84.5075,84.1397,84.148,139678.0
2019-01-09 14:20:00,100.66,100.77,100.54,100.63,123800.0,84.148,84.24,84.0477,84.123,123800.0
2019-01-09 14:25:00,100.63,100.69,100.49,100.52,114855.0,84.123,84.1731,84.0059,84.031,114855.0
2019-01-09 14:30:00,100.53,100.68,100.42,100.65,91313.0,84.0394,84.1648,83.9474,84.1397,91313.0
2019-01-09 14:35:00,100.65,100.7,100.6,100.62,86674.0,84.1397,84.1815,84.0979,84.1146,86674.0
2019-01-09 14:40:00,100.62,100.75,100.58,100.75,107328.0,84.1146,84.2233,84.0812,84.2233,107328.0
2019-01-09 14:45:00,100.75,100.88,100.72,100.87,79331.0,84.2233,84.3319,84.1982,84.3236,79331.0
2019-01-09 14:50:00,100.88,100.91,100.81,100.9,83684.0,84.3319,84.357,84.2734,84.3487,83684.0
2019-01-09 14:55:00,100.9,100.9,100.59,100.6,113614.0,84.3487,84.3487,84.0895,84.0979,113614.0
2019-01-09 15:00:00,100.6,100.74,100.54,100.68,115247.0,84.0979,84.2149,84.0477,84.1648,115247.0
2019-01-09 15:05:00,100.69,100.74,100.54,100.65,123785.0,84.1731,84.2149,84.0477,84.1397,123785.0
2019-01-09 15:10:00,100.65,100.73,100.57,100.71,101319.0,84.1397,84.2066,84.0728,84.1898,101319.0
2019-01-09 15:15:00,100.72,100.73,100.58,100.62,125036.0,84.1982,84.2066,84.0812,84.1146,125036.0
2019-01-09 15:20:00,100.63,100.67,100.56,100.57,155161.0,84.123,84.1564,84.0644,84.0728,155161.0
2019-01-09 15:25:00,100.56,100.69,100.56,100.62,140549.0,84.0644,84.1731,84.0644,84.1146,140549.0
2019-01-09 15:30:00,100.62,100.72,100.52,100.68,179385.0,84.1146,84.1982,84.031,84.1648,179385.0
2019-01-09 15:35:00,100.68,100.69,100.43,100.49,190317.0,84.1648,84.1731,83.9558,84.0059,190317.0
2019-01-09 15:40:00,100.49,100.52,100.35,100.45,224125.0,84.0059,84.031,83.8889,83.9725,224125.0
2019-01-09 15:45:00,100.44,100.48,100.19,100.31,287147.0,83.9641,83.9976,83.7551,83.8555,287147.0
2019-01-09 15:50:00,100.31,100.31,100.15,100.25,224204.0,83.8555,83.8555,83.7217,83.8053,224204.0
2019-01-09 15:55:00,100.24,100.49,100.2,100.42,541168.0,83.7969,84.0059,83.7635,83.9474,541168.0
2019-01-10 09:30:00,100.02,100.16,99.9,99.93,316825.0,83.613,83.7301,83.5127,83.5378,316825.0
2019-01-10 09:35:00,99.93,100.15,99.7,100.02,182655.0,83.5378,83.7217,83.3455,83.613,182655.0
2019-01-10 09:40:00,100.03,100.11,99.71,99.76,182836.0,83.6214,83.6883,83.3539,83.3957,182836.0
2019-01-10 09:45:00,99.76,99.78,99.27,99.29,398474.0,83.3957,83.4124,82.986,83.0028,398474.0
2019-01-10 09:50:00,99.3,99.52,99.3,99.5,157401.0,83.0111,83.195,83.0111,83.1783,157401.0
2019-01-10 09:55:00,99.5,99.58,99.35,99.54,123409.0,83.1783,83.2452,83.0529,83.2118,123409.0
2019-01-10 10:00:00,99.54,99.82,99.51,99.63,134193.0,83.2118,83.4458,83.1867,83.287,134193.0
2019-01-10 10:05:00,99.64,99.8,99.63,99.76,110937.0,83.2954,83.4291,83.287,83.3957,110937.0
2019-01-10 10:10:00,99.78,99.86,99.61,99.63,197649.0,83.4124,83.4793,83.2703,83.287,197649.0
2019-01-10 10:15:00,99.64,99.65,99.35,99.36,195937.0,83.2954,83.3037,83.0529,83.0613,195937.0
2019-01-10 10:20:00,99.36,99.69,99.35,99.69,158583.0,83.0613,83.3372,83.0529,83.3372,158583.0
2019-01-10 10:25:00,99.71,99.8,99.71,99.76,157460.0,83.3539,83.4291,83.3539,83.3957,157460.0
2019-01-10 10:30:00,99.77,99.88,99.73,99.84,120169.0,83.404,83.496,83.3706,83.4625,120169.0
2019-01-10 10:35:00,99.84,99.92,99.72,99.9,96089.0,83.4625,83.5294,83.3622,83.5127,96089.0
2019-01-10 10:40:00,99.9,99.95,99.84,99.86,123696.0,83.5127,83.5545,83.4625,83.4793,123696.0
2019-01-10 10:45:00,99.87,99.94,99.79,99.88,135912.0,83.4876,83.5461,83.4207,83.496,135912.0
2019-01-10 10:50:00,99.88,99.93,99.82,99.9,155685.0,83.496,83.5378,83.4458,83.5127,155685.0
2019-01-10 10:55:00,99.89,99.91,99.73,99.9,129037.0,83.5043,83.5211,83.3706,83.5127,129037.0
2019-01-10 11:00:00,99.9,99.98,99.87,99.93,128377.0,83.5127,83.5796,83.4876,83.5378,128377.0
2019-01-10 11:05:00,99.93,100.04,99.89,99.9,211434.0,83.5378,83.6297,83.5043,83.5127,211434.0
2019-01-10 11:10:00,99.9,100.05,99.88,99.97,166351.0,83.5127,83.6381,83.496,83.5712,166351.0
2019-01-10 11:15:00,99.98,100.15,99.91,100.12,193281.0,83.5796,83.7217,83.5211,83.6966,193281.0
2019-01-10 11:20:00,100.12,100.16,99.88,99.89,182299.0,83.6966,83.7301,83.496,83.5043,182299.0
2019-01-10 11:25:00,99.89,99.99,99.87,99.9,151162.0,83.5043,83.5879,83.4876,83.5127,151162.0
2019-01-10 11:30:00,99.91,100.09,99.89,100.06,142235.0,83.5211,83.6715,83.5043,83.6465,142235.0
2019-01-10 11:35:00,100.06,100.16,100.01,100.09,199807.0,83.6465,83.7301,83.6047,83.6715,199807.0
2019-01-10 11:40:00,100.1,100.21,100.09,100.14,115246.0,83.6799,83.7719,83.6715,83.7133,115246.0
2019-01-10 11:45:00,100.14,100.28,100.1,100.25,95988.0,83.7133,83.8304,83.6799,83.8053,95988.0
2019-01-10 11:50:00,100.24,100.27,100.1,100.11,106597.0,83.7969,83.822,83.6799,83.6883,106597.0
2019-01-10 11:55:00,100.11,100.12,99.98,100.09,114737.0,83.6883,83.6966,83.5796,83.6715,114737.0
2019-01-10 12:00:00,100.09,100.21,99.88,99.91,99543.0,83.6715,83.7719,83.496,83.5211,99543.0
2019-01-10 12:05:00,99.91,99.95,99.87,99.88,132067.0,83.5211,83.5545,83.4876,83.496,132067.0
2019-01-10 12:10:00,99.88,100.02,99.88,99.97,94825.0,83.496,83.613,83.496,83.5712,94825.0
2019-01-10 12:15:00,99.98,99.99,99.89,99.92,75144.0,83.5796,83.5879,83.5043,83.5294,75144.0
2019-01-10 12:20:00,99.92,100.07,99.88,100.05,108341.0,83.5294,83.6548,83.496,83.6381,108341.0
2019-01-10 12:25:00,100.05,100.06,99.91,99.92,84274.0,83.6381,83.6465,83.5211,83.5294,84274.0
2019-01-10 12:30:00,99.92,100.04,99.87,99.97,81218.0,83.5294,83.6297,83.4876,83.5712,81218.0
2019-01-10 12:35:00,99.96,100.04,99.94,99.95,76816.0,83.5629,83.6297,83.5461,83.5545,76816.0
2019-01-10 12:40:00,99.96,100.03,99.84,99.85,82575.0,83.5629,83.6214,83.4625,83.4709,82575.0
2019-01-10 12:45:00,99.86,100.19,99.85,100.08,142156.0,83.4793,83.7551,83.4709,83.6632,142156.0
2019-01-10 12:50:00,100.07,100.22,100.01,100.13,93765.0,83.6548,83.7802,83.6047,83.705,93765.0
2019-01-10 12:55:00,100.15,100.16,100.03,100.12,70391.0,83.7217,83.7301,83.6214,83.6966,70391.0
2019-01-10 13:00:00,100.12,100.13,99.95,100.07,116649.0,83.6966,83.705,83.5545,83.6548,116649.0
2019-01-10 13:05:00,100.06,100.12,99.72,99.74,196460.0,83.6465,83.6966,83.3622,83.379,196460.0
2019-01-10 13:10:00,99.72,99.8,99.69,99.69,71195.0,83.3622,83.4291,83.3372,83.3372,71195.0
2019-01-10 13:15:00,99.71,99.73,99.59,99.72,155032.0,83.3539,83.3706,83.2536,83.3622,155032.0
2019-01-10 13:20:00,99.72,99.81,99.66,99.74,135874.0,83.3622,83.4375,83.3121,83.379,135874.0
2019-01-10 13:25:00,99.74,99.86,99.73,99.77,71944.0,83.379,83.4793,83.3706,83.404,71944.0
2019-01-10 13:30:00,99.78,99.85,99.69,99.81,77260.0,83.4124,83.4709,83.3372,83.4375,77260.0
2019-01-10 13:35:00,99.83,99.87,99.65,99.68,80907.0,83.4542,83.4876,83.3037,83.3288,80907.0
2019-01-10 13:40:00,99.68,99.68,99.56,99.62,108112.0,83.3288,83.3288,83.2285,83.2786,108112.0
2019-01-10 13:45:00,99.62,99.77,99.59,99.76,73554.0,83.2786,83.404,83.2536,83.3957,73554.0
2019-01-10 13:50:00,99.77,99.89,99.77,99.84,106657.0,83.404,83.5043,83.404,83.4625,106657.0
2019-01-10 13:55:00,99.86,100.03,99.83,100.02,70332.0,83.4793,83.6214,83.4542,83.613,70332.0
2019-01-10 14:00:00,100.02,100.2,100.01,100.17,92679.0,83.613,83.7635,83.6047,83.7384,92679.0
2019-01-10 14:05:00,100.2,100.39,100.2,100.35,118560.0,83.7635,83.9223,83.7635,83.8889,118560.0
2019-01-10 14:10:00,100.37,100.44,100.35,100.38,68724.0,83.9056,83.9641,83.8889,83.914,68724.0
2019-01-10 14:15:00,100.39,100.49,100.37,100.48,77900.0,83.9223,84.0059,83.9056,83.9976,77900.0
2019-01-10 14:20:00,100.49,100.62,100.44,100.53,117975.0,84.0059,84.1146,83.9641,84.0394,117975.0
2019-01-10 14:25:00,100.54,100.54,100.37,100.37,71735.0,84.0477,84.0477,83.9056,83.9056,71735.0
2019-01-10 14:30:00,100.37,100.4,100.27,100.32,76919.0,83.9056,83.9307,83.822,83.8638,76919.0
2019-01-10 14:35:00,100.31,100.4,100.28,100.37,61544.0,83.8555,83.9307,83.8304,83.9056,61544.0
2019-01-10 14:40:00,100.38,100.66,100.37,100.56,172978.0,83.914,84.148,83.9056,84.0644,172978.0
2019-01-10 14:45:00,100.57,100.58,100.37,100.39,104525.0,84.0728,84.0812,83.9056,83.9223,104525.0
2019-01-10 14:50:00,100.39,100.44,100.32,100.42,67136.0,83.9223,83.9641,83.8638,83.9474,67136.0
2019-01-10 14:55:00,100.42,100.57,100.35,100.56,97267.0,83.9474,84.0728,83.8889,84.0644,97267.0
2019-01-10 15:00:00,100.56,100.61,100.49,100.54,87186.0,84.0644,84.1062,84.0059,84.0477,87186.0
2019-01-10 15:05:00,100.54,100.56,100.46,100.47,97988.0,84.0477,84.0644,83.9808,83.9892,97988.0
2019-01-10 15:10:00,100.46,100.47,100.26,100.46,128315.0,83.9808,83.9892,83.8137,83.9808,128315.0
2019-01-10 15:15:00,100.46,100.51,100.41,100.48,97271.0,83.9808,84.0226,83.939,83.9976,97271.0
2019-01-10 15:20:00,100.47,100.57,100.42,100.57,96971.0,83.9892,84.0728,83.9474,84.0728,96971.0
2019-01-10 15:25:00,100.57,100.62,100.49,100.53,91794.0,84.0728,84.1146,84.0059,84.0394,91794.0
2019-01-10 15:30:00,100.52,100.64,100.44,100.59,137259.0,84.031,84.1313,83.9641,84.0895,137259.0
2019-01-10 15:35:00,100.59,100.69,100.54,100.67,133473.0,84.0895,84.1731,84.0477,84.1564,133473.0
2019-01-10 15:40:00,100.67,100.73,100.61,100.62,192223.0,84.1564,84.2066,84.1062,84.1146,192223.0
2019-01-10 15:45:00,100.61,100.69,100.53,100.55,131769.0,84.1062,84.1731,84.0394,84.0561,131769.0
2019-01-10 15:50:00,100.54,100.71,100.54,100.63,252743.0,84.0477,84.1898,84.0477,84.123,252743.0
2019-01-10 15:55:00,100.63,100.65,100.37,100.37,567958.0,84.123,84.1397,83.9056,83.9056,567958.0
2019-01-11 09:30:00,99.89,99.96,99.35,99.69,441729.0,83.5043,83.5629,83.0529,83.3372,441729.0
2019-01-11 09:35:00,99.69,99.72,99.51,99.55,158963.0,83.3372,83.3622,83.1867,83.2201,158963.0
2019-01-11 09:40:00,99.55,99.85,99.21,99.35,247601.0,83.2201,83.4709,82.9359,83.0529,247601.0
2019-01-11 09:45:00,99.34,99.56,99.27,99.55,216604.0,83.0446,83.2285,82.986,83.2201,216604.0
2019-01-11 09:50:00,99.56,99.6,99.29,99.39,188215.0,83.2285,83.2619,83.0028,83.0864,188215.0
2019-01-11 09:55:00,99.38,99.55,99.3,99.46,131845.0,83.078,83.2201,83.0111,83.1449,131845.0
2019-01-11 10:00:00,99.46,99.57,99.39,99.48,234708.0,83.1449,83.2368,83.0864,83.1616,234708.0
2019-01-11 10:05:00,99.48,99.57,99.38,99.4,240883.0,83.1616,83.2368,83.078,83.0947,240883.0
2019-01-11 10:10:00,99.4,99.42,99.25,99.31,235558.0,83.0947,83.1114,82.9693,83.0195,235558.0
2019-01-11 10:15:00,99.31,99.32,99.12,99.28,344442.0,83.0195,83.0278,82.8607,82.9944,344442.0
2019-01-11 10:20:00,99.28,99.28,99.11,99.19,130062.0,82.9944,82.9944,82.8523,82.9192,130062.0
2019-01-11 10:25:00,99.19,99.2,98.95,99.03,189526.0,82.9192,82.9275,82.7185,82.7854,189526.0
2019-01-11 10:30:00,99.03,99.18,98.97,99.12,239695.0,82.7854,82.9108,82.7353,82.8607,239695.0
2019-01-11 10:35:00,99.13,99.3,99.11,99.23,200185.0,82.869,83.0111,82.8523,82.9526,200185.0
2019-01-11 10:40:00,99.23,99.26,99.13,99.23,99949.0,82.9526,82.9777,82.869,82.9526,99949.0
2019-01-11 10:45:00,99.23,99.43,99.19,99.42,196031.0,82.9526,83.1198,82.9192,83.1114,196031.0
2019-01-11 10:50:00,99.42,99.45,99.25,99.44,128663.0,83.1114,83.1365,82.9693,83.1282,128663.0
2019-01-11 10:55:00,99.44,99.52,99.37,99.45,226253.0,83.1282,83.195,83.0696,83.1365,226253.0
2019-01-11 11:00:00,99.45,99.6,99.39,99.55,228294.0,83.1365,83.2619,83.0864,83.2201,228294.0
2019-01-11 11:05:00,99.56,99.64,99.48,99.56,141029.0,83.2285,83.2954,83.1616,83.2285,141029.0
2019-01-11 11:10:00,99.56,99.56,99.29,99.42,167406.0,83.2285,83.2285,83.0028,83.1114,167406.0
2019-01-11 11:15:00,99.41,99.64,99.4,99.58,152088.0,83.1031,83.2954,83.0947,83.2452,152088.0
2019-01-11 11:20:00,99.58,99.68,99.45,99.64,286417.0,83.2452,83.3288,83.1365,83.2954,286417.0
2019-01-11 11:25:00,99.64,99.68,99.56,99.66,168736.0,83.2954,83.3288,83.2285,83.3121,168736.0
2019-01-11 11:30:00,99.67,99.84,99.66,99.84,137391.0,83.3204,83.4625,83.3121,83.4625,137391.0
2019-01-11 11:35:00,99.83,99.93,99.79,99.79,190886.0,83.4542,83.5378,83.4207,83.4207,190886.0
2019-01-11 11:40:00,99.78,99.85,99.72,99.85,215914.0,83.4124,83.4709,83.3622,83.4709,215914.0
2019-01-11 11:45:00,99.85,99.94,99.8,99.93,260913.0,83.4709,83.5461,83.4291,83.5378,260913.0
2019-01-11 11:50:00,99.94,100.01,99.81,99.83,163701.0,83.5461,83.6047,83.4375,83.4542,163701.0
2019-01-11 11:55:00,99.82,99.96,99.82,99.94,102730.0,83.4458,83.5629,83.4458,83.5461,102730.0
2019-01-11 12:00:00,99.95,100.03,99.92,99.98,125001.0,83.5545,83.6214,83.5294,83.5796,125001.0
2019-01-11 12:05:00,99.99,100.01,99.96,99.97,110302.0,83.5879,83.6047,83.5629,83.5712,110302.0
2019-01-11 12:10:00,99.96,100.03,99.92,100.0,109757.0,83.5629,83.6214,83.5294,83.5963,109757.0
2019-01-11 12:15:00,100.0,100.01,99.83,99.84,136125.0,83.5963,83.6047,83.4542,83.4625,136125.0
2019-01-11 12:20:00,99.84,100.0,99.8,99.97,82068.0,83.4625,83.5963,83.4291,83.5712,82068.0
2019-01-11 12:25:00,99.98,100.03,99.94,99.95,79937.0,83.5796,83.6214,83.5461,83.5545,79937.0
2019-01-11 12:30:00,99.95,100.02,99.93,99.98,121813.0,83.5545,83.613,83.5378,83.5796,121813.0
2019-01-11 12:35:00,99.99,100.1,99.97,100.07,239597.0,83.5879,83.6799,83.5712,83.6548,239597.0
2019-01-11 12:40:00,100.09,100.12,100.0,100.0,222361.0,83.6715,83.6966,83.5963,83.5963,222361.0
2019-01-11 12:45:00,100.01,100.04,99.91,99.96,90632.0,83.6047,83.6297,83.5211,83.5629,90632.0
2019-01-11 12:50:00,99.96,100.06,99.96,99.97,147304.0,83.5629,83.6465,83.5629,83.5712,147304.0
2019-01-11 12:55:00,99.98,100.03,99.95,99.97,69173.0,83.5796,83.6214,83.5545,83.5712,69173.0
2019-01-11 13:00:00,99.97,100.01,99.82,99.86,98302.0,83.5712,83.6047,83.4458,83.4793,98302.0
2019-01-11 13:05:00,99.86,99.96,99.84,99.93,65132.0,83.4793,83.5629,83.4625,83.5378,65132.0
2019-01-11 13:10:00,99.93,100.0,99.83,99.88,82269.0,83.5378,83.5963,83.4542,83.496,82269.0
2019-01-11 13:15:00,99.88,99.96,99.85,99.93,101157.0,83.496,83.5629,83.4709,83.5378,101157.0
2019-01-11 13:20:00,99.93,99.93,99.82,99.87,63217.0,83.5378,83.5378,83.4458,83.4876,63217.0
2019-01-11 13:25:00,99.86,99.96,99.79,99.94,102021.0,83.4793,83.5629,83.4207,83.5461,102021.0
2019-01-11 13:30:00,99.94,99.99,99.9,99.95,80334.0,83.5461,83.5879,83.5127,83.5545,80334.0
2019-01-11 13:35:00,99.95,99.95,99.88,99.93,84965.0,83.5545,83.5545,83.496,83.5378,84965.0
2019-01-11 13:40:00,99.93,100.01,99.9,99.99,135794.0,83.5378,83.6047,83.5127,83.5879,135794.0
2019-01-11 13:45:00,99.99,100.01,99.94,99.95,103808.0,83.5879,83.6047,83.5461,83.5545,103808.0
2019-01-11 13:50:00,99.95,100.0,99.93,100.0,77832.0,83.5545,83.5963,83.5378,83.5963,77832.0
2019-01-11 13:55:00,100.0,100.02,99.97,100.0,147824.0,83.5963,83.613,83.5712,83.5963,147824.0
2019-01-11 14:00:00,99.99,100.05,99.9,99.98,105509.0,83.5879,83.6381,83.5127,83.5796,105509.0
2019-01-11 14:05:00,99.98,100.05,99.95,100.05,82181.0,83.5796,83.6381,83.5545,83.6381,82181.0
2019-01-11 14:10:00,100.04,100.1,100.02,100.04,123722.0,83.6297,83.6799,83.613,83.6297,123722.0
2019-01-11 14:15:00,100.04,100.05,99.92,99.95,105130.0,83.6297,83.6381,83.5294,83.5545,105130.0
2019-01-11 14:20:00,99.96,100.01,99.89,99.9,103066.0,83.5629,83.6047,83.5043,83.5127,103066.0
2019-01-11 14:25:00,99.9,99.97,99.82,99.92,162325.0,83.5127,83.5712,83.4458,83.5294,162325.0
2019-01-11 14:30:00,99.93,99.98,99.83,99.94,91990.0,83.5378,83.5796,83.4542,83.5461,91990.0
2019-01-11 14:35:00,99.94,100.0,99.92,99.99,90361.0,83.5461,83.5963,83.5294,83.5879,90361.0
2019-01-11 14:40:00,99.99,100.06,99.96,100.05,94766.0,83.5879,83.6465,83.5629,83.6381,94766.0
2019-01-11 14:45:00,100.05,100.05,99.9,99.96,93470.0,83.6381,83.6381,83.5127,83.5629,93470.0
2019-01-11 14:50:00,99.98,100.0,99.91,99.93,94243.0,83.5796,83.5963,83.5211,83.5378,94243.0
2019-01-11 14:55:00,99.93,100.0,99.89,99.98,103472.0,83.5378,83.5963,83.5043,83.5796,103472.0
2019-01-11 15:00:00,99.97,100.02,99.9,99.94,100302.0,83.5712,83.613,83.5127,83.5461,100302.0
2019-01-11 15:05:00,99.94,100.02,99.9,99.94,109115.0,83.5461,83.613,83.5127,83.5461,109115.0
2019-01-11 15:10:00,99.94,100.04,99.92,99.98,122187.0,83.5461,83.6297,83.5294,83.5796,122187.0
2019-01-11 15:15:00,99.98,100.04,99.94,100.04,73292.0,83.5796,83.6297,83.5461,83.6297,73292.0
2019-01-11 15:20:00,100.04,100.06,100.01,100.04,131052.0,83.6297,83.6465,83.6047,83.6297,131052.0
2019-01-11 15:25:00,100.04,100.06,99.99,100.02,98816.0,83.6297,83.6465,83.5879,83.613,98816.0
2019-01-11 15:30:00,100.03,100.07,100.0,100.02,179629.0,83.6214,83.6548,83.5963,83.613,179629.0
2019-01-11 15:35:00,100.03,100.17,100.02,100.09,212430.0,83.6214,83.7384,83.613,83.6715,212430.0
2019-01-11 15:40:00,100.09,100.11,100.05,100.1,149775.0,83.6715,83.6883,83.6381,83.6799,149775.0
2019-01-11 15:45:00,100.09,100.16,100.08,100.12,289996.0,83.6715,83.7301,83.6632,83.6966,289996.0
2019-01-11 15:50:00,100.12,100.12,99.99,100.0,286386.0,83.6966,83.6966,83.5879,83.5963,286386.0
2019-01-11 15:55:00,100.0,100.05,99.88,99.93,801368.0,83.5963,83.6381,83.496,83.5378,801368.0
2019-01-14 09:30:00,98.87,99.3,98.66,99.29,434968.0,82.6517,83.0111,82.4761,83.0028,434968.0
2019-01-14 09:35:00,99.29,99.74,99.1,99.63,386322.0,83.0028,83.379,82.8439,83.287,386322.0
2019-01-14 09:40:00,99.64,100.07,99.63,100.0,308085.0,83.2954,83.6548,83.287,83.5963,308085.0
2019-01-14 09:45:00,99.98,100.0,99.73,99.82,178405.0,83.5796,83.5963,83.3706,83.4458,178405.0
2019-01-14 09:50:00,99.82,100.21,99.75,100.13,267318.0,83.4458,83.7719,83.3873,83.705,267318.0
2019-01-14 09:55:00,100.14,100.22,100.04,100.14,195987.0,83.7133,83.7802,83.6297,83.7133,195987.0
2019-01-14 10:00:00,100.15,100.53,100.08,100.47,254480.0,83.7217,84.0394,83.6632,83.9892,254480.0
2019-01-14 10:05:00,100.47,100.68,100.43,100.64,157670.0,83.9892,84.1648,83.9558,84.1313,157670.0
2019-01-14 10:10:00,100.64,100.94,100.62,100.89,244214.0,84.1313,84.3821,84.1146,84.3403,244214.0
2019-01-14 10:15:00,100.88,101.01,100.7,100.87,282759.0,84.3319,84.4406,84.1815,84.3236,282759.0
2019-01-14 10:20:00,100.87,100.91,100.53,100.56,269124.0,84.3236,84.357,84.0394,84.0644,269124.0
2019-01-14 10:25:00,100.56,100.68,100.43,100.68,140492.0,84.0644,84.1648,83.9558,84.1648,140492.0
2019-01-14 10:30:00,100.67,100.86,100.62,100.78,224219.0,84.1564,84.3152,84.1146,84.2484,224219.0
2019-01-14 10:35:00,100.78,100.79,100.6,100.6,176782.0,84.2484,84.2567,84.0979,84.0979,176782.0
2019-01-14 10:40:00,100.6,100.79,100.52,100.79,156036.0,84.0979,84.2567,84.031,84.2567,156036.0
2019-01-14 10:45:00,100.8,100.85,100.51,100.59,168636.0,84.2651,84.3069,84.0226,84.0895,168636.0
2019-01-14 10:50:00,100.6,100.71,100.5,100.56,142005.0,84.0979,84.1898,84.0143,84.0644,142005.0
2019-01-14 10:55:00,100.56,100.78,100.55,100.62,109668.0,84.0644,84.2484,84.0561,84.1146,109668.0
2019-01-14 11:00:00,100.61,100.66,100.44,100.58,158449.0,84.1062,84.148,83.9641,84.0812,158449.0
2019-01-14 11:05:00,100.58,100.58,100.33,100.47,136589.0,84.0812,84.0812,83.8722,83.9892,136589.0
2019-01-14 11:10:00,100.47,100.56,100.42,100.49,88135.0,83.9892,84.0644,83.9474,84.0059,88135.0
2019-01-14 11:15:00,100.48,100.56,100.1,100.15,130695.0,83.9976,84.0644,83.6799,83.7217,130695.0
2019-01-14 11:20:00,100.14,100.31,100.11,100.26,116661.0,83.7133,83.8555,83.6883,83.8137,116661.0
2019-01-14 11:25:00,100.25,100.39,100.19,100.35,93042.0,83.8053,83.9223,83.7551,83.8889,93042.0
2019-01-14 11:30:00,100.34,100.5,100.3,100.45,86541.0,83.8805,84.0143,83.8471,83.9725,86541.0
2019-01-14 11:35:00,100.45,100.65,100.45,100.64,99184.0,83.9725,84.1397,83.9725,84.1313,99184.0
2019-01-14 11:40:00,100.65,100.76,100.64,100.7,105838.0,84.1397,84.2316,84.1313,84.1815,105838.0
2019-01-14 11:45:00,100.7,100.78,100.69,100.72,90620.0,84.1815,84.2484,84.1731,84.1982,90620.0
2019-01-14 11:50:00,100.74,100.76,100.58,100.63,94529.0,84.2149,84.2316,84.0812,84.123,94529.0
2019-01-14 11:55:00,100.63,100.69,100.6,100.63,86223.0,84.123,84.1731,84.0979,84.123,86223.0
2019-01-14 12:00:00,100.63,100.69,100.61,100.68,119390.0,84.123,84.1731,84.1062,84.1648,119390.0
2019-01-14 12:05:00,100.68,100.82,100.63,100.75,145494.0,84.1648,84.2818,84.123,84.2233,145494.0
2019-01-14 12:10:00,100.75,100.86,100.74,100.84,192728.0,84.2233,84.3152,84.2149,84.2985,192728.0
2019-01-14 12:15:00,100.84,101.03,100.82,100.98,210744.0,84.2985,84.4573,84.2818,84.4155,210744.0
2019-01-14 12:20:00,100.98,101.09,100.96,101.01,314726.0,84.4155,84.5075,84.3988,84.4406,314726.0
2019-01-14 12:25:00,101.01,101.02,100.94,101.0,87254.0,84.4406,84.449,84.3821,84.4323,87254.0
2019-01-14 12:30:00,101.01,101.04,100.93,100.93,86518.0,84.4406,84.4657,84.3737,84.3737,86518.0
2019-01-14 12:35:00,100.93,100.99,100.92,100.96,102619.0,84.3737,84.4239,84.3654,84.3988,102619.0
2019-01-14 12:40:00,100.96,100.97,100.82,100.87,161488.0,84.3988,84.4072,84.2818,84.3236,161488.0
2019-01-14 12:45:00,100.88,100.99,100.86,100.89,118670.0,84.3319,84.4239,84.3152,84.3403,118670.0
2019-01-14 12:50:00,100.89,101.02,100.88,101.01,142009.0,84.3403,84.449,84.3319,84.4406,142009.0
2019-01-14 12:55:00,101.02,101.09,101.0,101.08,139826.0,84.449,84.5075,84.4323,84.4991,139826.0
2019-01-14 13:00:00,101.08,101.25,101.03,101.18,358438.0,84.4991,84.6413,84.4573,84.5827,358438.0
2019-01-14 13:05:00,101.17,101.18,100.96,101.07,163433.0,84.5744,84.5827,84.3988,84.4908,163433.0
2019-01-14 13:10:00,101.07,101.07,100.97,101.0,177637.0,84.4908,84.4908,84.4072,84.4323,177637.0
2019-01-14 13:15:00,101.0,101.19,100.99,101.17,118175.0,84.4323,84.5911,84.4239,84.5744,118175.0
2019-01-14 13:20:00,101.17,101.2,101.1,101.11,89562.0,84.5744,84.5995,84.5159,84.5242,89562.0
2019-01-14 13:25:00,101.1,101.15,101.08,101.12,64993.0,84.5159,84.5577,84.4991,84.5326,64993.0
2019-01-14 13:30:00,101.12,101.14,101.04,101.05,90256.0,84.5326,84.5493,84.4657,84.4741,90256.0
2019-01-14 13:35:00,101.05,101.06,100.98,101.06,120600.0,84.4741,84.4824,84.4155,84.4824,120600.0
2019-01-14 13:40:00,101.05,101.15,101.03,101.13,98949.0,84.4741,84.5577,84.4573,84.5409,98949.0
2019-01-14 13:45:00,101.12,101.13,100.95,100.97,106643.0,84.5326,84.5409,84.3905,84.4072,106643.0
2019-01-14 13:50:00,100.96,100.97,100.85,100.9,107139.0,84.3988,84.4072,84.3069,84.3487,107139.0
2019-01-14 13:55:00,100.89,100.95,100.84,100.92,92523.0,84.3403,84.3905,84.2985,84.3654,92523.0
2019-01-14 14:00:00,100.92,101.03,100.83,101.03,132638.0,84.3654,84.4573,84.2902,84.4573,132638.0
2019-01-14 14:05:00,101.03,101.06,100.86,100.88,128628.0,84.4573,84.4824,84.3152,84.3319,128628.0
2019-01-14 14:10:00,100.89,100.91,100.75,100.77,103362.0,84.3403,84.357,84.2233,84.24,103362.0
2019-01-14 14:15:00,100.77,100.78,100.66,100.7,116412.0,84.24,84.2484,84.148,84.1815,116412.0
2019-01-14 14:20:00,100.71,100.8,100.7,100.76,77679.0,84.1898,84.2651,84.1815,84.2316,77679.0
2019-01-14 14:25:00,100.76,100.79,100.64,100.79,110140.0,84.2316,84.2567,84.1313,84.2567,110140.0
2019-01-14 14:30:00,100.79,100.84,100.76,100.81,95693.0,84.2567,84.2985,84.2316,84.2734,95693.0
2019-01-14 14:35:00,100.8,100.8,100.7,100.8,103455.0,84.2651,84.2651,84.1815,84.2651,103455.0
2019-01-14 14:40:00,100.8,100.94,100.77,100.93,87506.0,84.2651,84.3821,84.24,84.3737,87506.0
2019-01-14 14:45:00,100.94,101.0,100.91,100.98,116365.0,84.3821,84.4323,84.357,84.4155,116365.0
2019-01-14 14:50:00,100.99,101.04,100.97,101.02,100929.0,84.4239,84.4657,84.4072,84.449,100929.0
2019-01-14 14:55:00,101.03,101.08,101.01,101.08,97807.0,84.4573,84.4991,84.4406,84.4991,97807.0
2019-01-14 15:00:00,101.08,101.11,100.99,101.01,149149.0,84.4991,84.5242,84.4239,84.4406,149149.0
2019-01-14 15:05:00,101.02,101.12,101.02,101.07,196902.0,84.449,84.5326,84.449,84.4908,196902.0
2019-01-14 15:10:00,101.07,101.09,100.92,100.94,157957.0,84.4908,84.5075,84.3654,84.3821,157957.0
2019-01-14 15:15:00,100.94,101.03,100.9,100.98,154152.0,84.3821,84.4573,84.3487,84.4155,154152.0
2019-01-14 15:20:00,100.98,101.24,100.97,101.2,890630.0,84.4155,84.6329,84.4072,84.5995,890630.0
2019-01-14 15:25:00,101.19,101.25,101.13,101.16,202736.0,84.5911,84.6413,84.5409,84.566,202736.0
2019-01-14 15:30:00,101.16,101.3,101.13,101.29,258850.0,84.566,84.6831,84.5409,84.6747,258850.0
2019-01-14 15:35:00,101.29,101.36,101.28,101.33,243900.0,84.6747,84.7332,84.6663,84.7081,243900.0
2019-01-14 15:40:00,101.32,101.33,101.15,101.19,277714.0,84.6998,84.7081,84.5577,84.5911,277714.0
2019-01-14 15:45:00,101.18,101.19,101.07,101.17,313309.0,84.5827,84.5911,84.4908,84.5744,313309.0
2019-01-14 15:50:00,101.17,101.19,100.91,100.92,406074.0,84.5744,84.5911,84.357,84.3654,406074.0
2019-01-14 15:55:00,100.91,101.06,100.84,100.94,800124.0,84.357,84.4824,84.2985,84.3821,800124.0
2019-01-15 09:30:00,98.89,99.75,98.66,98.75,1362398.0,82.6684,83.3873,82.4761,82.5513,1362398.0
2019-01-15 09:35:00,98.76,99.96,98.6,99.62,1022198.0,82.5597,83.5629,82.426,83.2786,1022198.0
2019-01-15 09:40:00,99.62,99.98,99.42,99.92,598064.0,83.2786,83.5796,83.1114,83.5294,598064.0
2019-01-15 09:45:00,99.92,99.92,99.16,99.48,687510.0,83.5294,83.5294,82.8941,83.1616,687510.0
2019-01-15 09:50:00,99.5,99.99,99.46,99.71,471795.0,83.1783,83.5879,83.1449,83.3539,471795.0
2019-01-15 09:55:00,99.74,99.8,99.23,99.28,451116.0,83.379,83.4291,82.9526,82.9944,451116.0
2019-01-15 10:00:00,99.29,99.77,99.27,99.66,445005.0,83.0028,83.404,82.986,83.3121,445005.0
2019-01-15 10:05:00,99.67,99.75,99.45,99.49,397854.0,83.3204,83.3873,83.1365,83.17,397854.0
2019-01-15 10:10:00,99.49,99.55,99.14,99.24,549026.0,83.17,83.2201,82.8774,82.961,549026.0
2019-01-15 10:15:00,99.25,99.32,99.04,99.19,529964.0,82.9693,83.0278,82.7938,82.9192,529964.0
2019-01-15 10:20:00,99.19,99.25,98.88,99.17,369726.0,82.9192,82.9693,82.66,82.9025,369726.0
2019-01-15 10:25:00,99.16,99.62,99.14,99.5,490255.0,82.8941,83.2786,82.8774,83.1783,490255.0
2019-01-15 10:30:00,99.49,99.89,99.45,99.86,374111.0,83.17,83.5043,83.1365,83.4793,374111.0
2019-01-15 10:35:00,99.87,100.24,99.79,100.07,505322.0,83.4876,83.7969,83.4207,83.6548,505322.0
2019-01-15 10:40:00,100.07,100.24,100.0,100.13,295932.0,83.6548,83.7969,83.5963,83.705,295932.0
2019-01-15 10:45:00,100.13,100.32,100.0,100.19,300658.0,83.705,83.8638,83.5963,83.7551,300658.0
2019-01-15 10:50:00,100.19,100.2,99.96,100.02,203734.0,83.7551,83.7635,83.5629,83.613,203734.0
2019-01-15 10:55:00,100.04,100.19,99.87,100.15,296922.0,83.6297,83.7551,83.4876,83.7217,296922.0
2019-01-15 11:00:00,100.14,100.18,100.02,100.08,180041.0,83.7133,83.7468,83.613,83.6632,180041.0
2019-01-15 11:05:00,100.09,100.16,99.99,100.12,221330.0,83.6715,83.7301,83.5879,83.6966,221330.0
2019-01-15 11:10:00,100.11,100.13,99.87,99.89,178893.0,83.6883,83.705,83.4876,83.5043,178893.0
2019-01-15 11:15:00,99.89,100.02,99.86,99.99,142250.0,83.5043,83.613,83.4793,83.5879,142250.0
2019-01-15 11:20:00,100.0,100.02,99.86,99.94,146219.0,83.5963,83.613,83.4793,83.5461,146219.0
2019-01-15 11:25:00,99.93,100.29,99.86,100.29,303578.0,83.5378,83.8387,83.4793,83.8387,303578.0
2019-01-15 11:30:00,100.28,100.7,100.28,100.65,433296.0,83.8304,84.1815,83.8304,84.1397,433296.0
2019-01-15 11:35:00,100.65,100.86,100.57,100.71,268208.0,84.1397,84.3152,84.0728,84.1898,268208.0
2019-01-15 11:40:00,100.7,101.12,100.62,101.07,357445.0,84.1815,84.5326,84.1146,84.4908,357445.0
2019-01-15 11:45:00,101.08,101.27,100.99,101.25,302454.0,84.4991,84.658,84.4239,84.6413,302454.0
2019-01-15 11:50:00,101.25,101.69,101.25,101.69,565182.0,84.6413,85.0091,84.6413,85.0091,565182.0
2019-01-15 11:55:00,101.69,101.99,101.62,101.87,391797.0,85.0091,85.2599,84.9506,85.1596,391797.0
2019-01-15 12:00:00,101.89,102.47,101.87,102.35,632951.0,85.1763,85.6611,85.1596,85.5608,632951.0
2019-01-15 12:05:00,102.35,102.47,102.15,102.2,428079.0,85.5608,85.6611,85.3936,85.4354,428079.0
2019-01-15 12:10:00,102.2,102.39,102.12,102.28,273600.0,85.4354,85.5943,85.3685,85.5023,273600.0
2019-01-15 12:15:00,102.27,102.31,102.03,102.08,263716.0,85.4939,85.5274,85.2933,85.3351,263716.0
2019-01-15 12:20:00,102.08,102.29,102.04,102.2,221925.0,85.3351,85.5107,85.3017,85.4354,221925.0
2019-01-15 12:25:00,102.2,102.21,102.01,102.01,131217.0,85.4354,85.4438,85.2766,85.2766,131217.0
2019-01-15 12:30:00,102.03,102.07,101.82,101.85,238684.0,85.2933,85.3267,85.1178,85.1428,238684.0
2019-01-15 12:35:00,101.85,101.99,101.78,101.97,128600.0,85.1428,85.2599,85.0843,85.2431,128600.0
2019-01-15 12:40:00,101.97,102.15,101.96,102.02,207882.0,85.2431,85.3936,85.2348,85.2849,207882.0
2019-01-15 12:45:00,102.03,102.18,101.95,101.96,145492.0,85.2933,85.4187,85.2264,85.2348,145492.0
2019-01-15 12:50:00,101.95,102.05,101.75,101.8,154092.0,85.2264,85.31,85.0592,85.101,154092.0
2019-01-15 12:55:00,101.81,101.85,101.64,101.72,163338.0,85.1094,85.1428,84.9673,85.0342,163338.0
2019-01-15 13:00:00,101.74,101.75,101.5,101.6,178922.0,85.0509,85.0592,84.8502,84.9338,178922.0
2019-01-15 13:05:00,101.61,101.73,101.6,101.71,112045.0,84.9422,85.0425,84.9338,85.0258,112045.0
2019-01-15 13:10:00,101.71,101.72,101.52,101.53,94724.0,85.0258,85.0342,84.867,84.8753,94724.0
2019-01-15 13:15:00,101.52,101.62,101.49,101.62,125469.0,84.867,84.9506,84.8419,84.9506,125469.0
2019-01-15 13:20:00,101.62,101.76,101.48,101.53,139895.0,84.9506,85.0676,84.8335,84.8753,139895.0
2019-01-15 13:25:00,101.53,101.61,101.51,101.54,99245.0,84.8753,84.9422,84.8586,84.8837,99245.0
2019-01-15 13:30:00,101.54,101.61,101.29,101.36,150261.0,84.8837,84.9422,84.6747,84.7332,150261.0
2019-01-15 13:35:00,101.36,101.58,101.35,101.55,123997.0,84.7332,84.9171,84.7249,84.892,123997.0
2019-01-15 13:40:00,101.55,101.59,101.44,101.51,112638.0,84.892,84.9255,84.8001,84.8586,112638.0
2019-01-15 13:45:00,101.51,101.54,101.31,101.5,210767.0,84.8586,84.8837,84.6914,84.8502,210767.0
2019-01-15 13:50:00,101.49,101.53,101.41,101.43,155027.0,84.8419,84.8753,84.775,84.7917,155027.0
2019-01-15 13:55:00,101.42,101.42,101.3,101.31,150977.0,84.7834,84.7834,84.6831,84.6914,150977.0
2019-01-15 14:00:00,101.31,101.64,101.27,101.31,317140.0,84.6914,84.9673,84.658,84.6914,317140.0
2019-01-15 14:05:00,101.32,101.41,101.24,101.36,196859.0,84.6998,84.775,84.6329,84.7332,196859.0
2019-01-15 14:10:00,101.36,101.43,101.23,101.33,216045.0,84.7332,84.7917,84.6245,84.7081,216045.0
2019-01-15 14:15:00,101.31,101.31,101.07,101.24,194253.0,84.6914,84.6914,84.4908,84.6329,194253.0
2019-01-15 14:20:00,101.25,101.27,101.12,101.18,186899.0,84.6413,84.658,84.5326,84.5827,186899.0
2019-01-15 14:25:00,101.16,101.16,100.86,100.94,269215.0,84.566,84.566,84.3152,84.3821,269215.0
2019-01-15 14:30:00,100.93,101.07,100.83,101.03,332105.0,84.3737,84.4908,84.2902,84.4573,332105.0
2019-01-15 14:35:00,101.03,101.17,100.94,101.07,244137.0,84.4573,84.5744,84.3821,84.4908,244137.0
2019-01-15 14:40:00,101.07,101.49,101.04,101.47,236456.0,84.4908,84.8419,84.4657,84.8252,236456.0
2019-01-15 14:45:00,101.45,101.46,101.25,101.33,132125.0,84.8084,84.8168,84.6413,84.7081,132125.0
2019-01-15 14:50:00,101.34,101.59,101.32,101.46,177099.0,84.7165,84.9255,84.6998,84.8168,177099.0
2019-01-15 14:55:00,101.44,101.45,101.31,101.39,94142.0,84.8001,84.8084,84.6914,84.7583,94142.0
2019-01-15 15:00:00,101.39,101.55,101.32,101.53,105821.0,84.7583,84.892,84.6998,84.8753,105821.0
2019-01-15 15:05:00,101.53,101.71,101.48,101.65,135520.0,84.8753,85.0258,84.8335,84.9756,135520.0
2019-01-15 15:10:00,101.66,102.04,101.65,102.03,250581.0,84.984,85.3017,84.9756,85.2933,250581.0
2019-01-15 15:15:00,102.03,102.05,101.71,101.75,193993.0,85.2933,85.31,85.0258,85.0592,193993.0
2019-01-15 15:20:00,101.74,101.79,101.65,101.71,137992.0,85.0509,85.0927,84.9756,85.0258,137992.0
2019-01-15 15:25:00,101.71,101.92,101.69,101.89,180094.0,85.0258,85.2014,85.0091,85.1763,180094.0
2019-01-15 15:30:00,101.9,102.1,101.85,102.07,238516.0,85.1846,85.3518,85.1428,85.3267,238516.0
2019-01-15 15:35:00,102.07,102.08,101.81,101.86,193484.0,85.3267,85.3351,85.1094,85.1512,193484.0
2019-01-15 15:40:00,101.85,101.94,101.75,101.9,281120.0,85.1428,85.2181,85.0592,85.1846,281120.0
2019-01-15 15:45:00,101.89,102.03,101.79,101.82,271990.0,85.1763,85.2933,85.0927,85.1178,271990.0
2019-01-15 15:50:00,101.82,101.84,101.62,101.68,240182.0,85.1178,85.1345,84.9506,85.0007,240182.0
2019-01-15 15:55:00,101.68,101.8,101.55,101.69,522549.0,85.0007,85.101,84.892,85.0091,522549.0
2019-01-16 09:30:00,102.2,102.81,102.04,102.14,967478.0,85.4354,85.9454,85.3017,85.3853,967478.0
2019-01-16 09:35:00,102.13,102.42,101.91,101.97,379256.0,85.3769,85.6193,85.193,85.2431,379256.0
2019-01-16 09:40:00,101.97,102.37,101.9,102.08,323914.0,85.2431,85.5775,85.1846,85.3351,323914.0
2019-01-16 09:45:00,102.09,102.49,102.08,102.33,308746.0,85.3435,85.6778,85.3351,85.5441,308746.0
2019-01-16 09:50:00,102.35,102.35,101.91,101.97,270341.0,85.5608,85.5608,85.193,85.2431,270341.0
2019-01-16 09:55:00,101.99,102.0,101.8,101.81,182800.0,85.2599,85.2682,85.101,85.1094,182800.0
2019-01-16 10:00:00,101.82,102.13,101.81,102.11,286975.0,85.1178,85.3769,85.1094,85.3602,286975.0
2019-01-16 10:05:00,102.12,102.35,102.11,102.34,290217.0,85.3685,85.5608,85.3602,85.5525,290217.0
2019-01-16 10:10:00,102.35,102.39,102.14,102.27,253517.0,85.5608,85.5943,85.3853,85.4939,253517.0
2019-01-16 10:15:00,102.27,102.51,102.19,102.5,217314.0,85.4939,85.6946,85.4271,85.6862,217314.0
2019-01-16 10:20:00,102.5,102.5,102.28,102.33,204022.0,85.6862,85.6862,85.5023,85.5441,204022.0
2019-01-16 10:25:00,102.33,102.42,102.17,102.37,179802.0,85.5441,85.6193,85.4103,85.5775,179802.0
2019-01-16 10:30:00,102.38,102.43,102.02,102.02,207658.0,85.5859,85.6277,85.2849,85.2849,207658.0
2019-01-16 10:35:00,102.02,102.25,102.0,102.15,176945.0,85.2849,85.4772,85.2682,85.3936,176945.0
2019-01-16 10:40:00,102.15,102.17,101.94,102.06,212588.0,85.3936,85.4103,85.2181,85.3184,212588.0
2019-01-16 10:45:00,102.06,102.29,101.94,102.28,210805.0,85.3184,85.5107,85.2181,85.5023,210805.0
2019-01-16 10:50:00,102.28,102.48,102.27,102.37,284399.0,85.5023,85.6695,85.4939,85.5775,284399.0
2019-01-16 10:55:00,102.36,102.48,102.31,102.46,285264.0,85.5692,85.6695,85.5274,85.6528,285264.0
2019-01-16 11:00:00,102.47,102.51,102.31,102.43,198433.0,85.6611,85.6946,85.5274,85.6277,198433.0
2019-01-16 11:05:00,102.44,102.53,102.32,102.52,191014.0,85.6361,85.7113,85.5357,85.7029,191014.0
2019-01-16 11:10:00,102.52,102.6,102.41,102.59,209458.0,85.7029,85.7698,85.611,85.7614,209458.0
2019-01-16 11:15:00,102.59,102.61,102.47,102.55,185691.0,85.7614,85.7782,85.6611,85.728,185691.0
2019-01-16 11:20:00,102.56,102.69,102.55,102.61,167737.0,85.7364,85.845,85.728,85.7782,167737.0
2019-01-16 11:25:00,102.62,102.71,102.35,102.7,205317.0,85.7865,85.8618,85.5608,85.8534,205317.0
2019-01-16 11:30:00,102.69,102.72,102.43,102.52,232924.0,85.845,85.8701,85.6277,85.7029,232924.0
2019-01-16 11:35:00,102.53,102.85,102.51,102.84,204069.0,85.7113,85.9788,85.6946,85.9704,204069.0
2019-01-16 11:40:00,102.83,102.96,102.76,102.96,222271.0,85.9621,86.0708,85.9036,86.0708,222271.0
2019-01-16 11:45:00,102.96,102.97,102.73,102.83,172571.0,86.0708,86.0791,85.8785,85.9621,172571.0
2019-01-16 11:50:00,102.83,102.88,102.69,102.8,127615.0,85.9621,86.0039,85.845,85.937,127615.0
2019-01-16 11:55:00,102.81,102.81,102.58,102.61,122115.0,85.9454,85.9454,85.7531,85.7782,122115.0
2019-01-16 12:00:00,102.62,102.73,102.49,102.53,112719.0,85.7865,85.8785,85.6778,85.7113,112719.0
2019-01-16 12:05:00,102.53,102.81,102.53,102.79,115717.0,85.7113,85.9454,85.7113,85.9286,115717.0
2019-01-16 12:10:00,102.79,102.89,102.71,102.83,101103.0,85.9286,86.0122,85.8618,85.9621,101103.0
2019-01-16 12:15:00,102.82,102.97,102.62,102.96,156666.0,85.9537,86.0791,85.7865,86.0708,156666.0
2019-01-16 12:20:00,102.96,103.08,102.84,102.95,477415.0,86.0708,86.1711,85.9704,86.0624,477415.0
2019-01-16 12:25:00,102.94,103.08,102.85,103.08,283161.0,86.054,86.1711,85.9788,86.1711,283161.0
2019-01-16 12:30:00,103.08,103.21,103.06,103.13,171242.0,86.1711,86.2797,86.1543,86.2129,171242.0
2019-01-16 12:35:00,103.13,103.15,102.97,103.09,191991.0,86.2129,86.2296,86.0791,86.1794,191991.0
2019-01-16 12:40:00,103.09,103.19,103.09,103.15,94884.0,86.1794,86.263,86.1794,86.2296,94884.0
2019-01-16 12:45:00,103.14,103.23,103.13,103.19,98935.0,86.2212,86.2965,86.2129,86.263,98935.0
2019-01-16 12:50:00,103.19,103.33,103.19,103.31,192169.0,86.263,86.3801,86.263,86.3633,192169.0
2019-01-16 12:55:00,103.31,103.37,103.16,103.2,162714.0,86.3633,86.4135,86.2379,86.2714,162714.0
2019-01-16 13:00:00,103.2,103.44,103.17,103.4,164367.0,86.2714,86.472,86.2463,86.4386,164367.0
2019-01-16 13:05:00,103.39,103.39,103.21,103.29,85543.0,86.4302,86.4302,86.2797,86.3466,85543.0
2019-01-16 13:10:00,103.29,103.32,103.2,103.23,69411.0,86.3466,86.3717,86.2714,86.2965,69411.0
2019-01-16 13:15:00,103.22,103.26,103.13,103.26,85329.0,86.2881,86.3215,86.2129,86.3215,85329.0
2019-01-16 13:20:00,103.28,103.34,103.2,103.34,82595.0,86.3383,86.3884,86.2714,86.3884,82595.0
2019-01-16 13:25:00,103.34,103.39,103.28,103.3,92523.0,86.3884,86.4302,86.3383,86.355,92523.0
2019-01-16 13:30:00,103.3,103.42,103.25,103.37,89053.0,86.355,86.4553,86.3132,86.4135,89053.0
2019-01-16 13:35:00,103.36,103.44,103.33,103.37,112985.0,86.4051,86.472,86.3801,86.4135,112985.0
2019-01-16 13:40:00,103.37,103.37,103.25,103.33,79195.0,86.4135,86.4135,86.3132,86.3801,79195.0
2019-01-16 13:45:00,103.34,103.34,103.22,103.3,104125.0,86.3884,86.3884,86.2881,86.355,104125.0
2019-01-16 13:50:00,103.3,103.36,103.16,103.18,98455.0,86.355,86.4051,86.2379,86.2547,98455.0
2019-01-16 13:55:00,103.18,103.26,103.16,103.24,131292.0,86.2547,86.3215,86.2379,86.3048,131292.0
2019-01-16 14:00:00,103.25,103.36,103.23,103.28,105690.0,86.3132,86.4051,86.2965,86.3383,105690.0
2019-01-16 14:05:00,103.28,103.34,103.1,103.11,124854.0,86.3383,86.3884,86.1878,86.1961,124854.0
2019-01-16 14:10:00,103.11,103.15,102.95,102.96,109836.0,86.1961,86.2296,86.0624,86.0708,109836.0
2019-01-16 14:15:00,102.96,103.06,102.93,103.01,147259.0,86.0708,86.1543,86.0457,86.1126,147259.0
2019-01-16 14:20:00,103.01,103.17,103.0,103.07,152222.0,86.1126,86.2463,86.1042,86.1627,152222.0
2019-01-16 14:25:00,103.07,103.21,103.02,103.2,150211.0,86.1627,86.2797,86.1209,86.2714,150211.0
2019-01-16 14:30:00,103.21,103.42,103.2,103.41,115341.0,86.2797,86.4553,86.2714,86.4469,115341.0
2019-01-16 14:35:00,103.41,103.45,103.3,103.34,144623.0,86.4469,86.4804,86.355,86.3884,144623.0
2019-01-16 14:40:00,103.34,103.45,103.33,103.36,105983.0,86.3884,86.4804,86.3801,86.4051,105983.0
2019-01-16 14:45:00,103.35,103.39,103.26,103.28,97371.0,86.3968,86.4302,86.3215,86.3383,97371.0
2019-01-16 14:50:00,103.29,103.31,103.01,103.04,181531.0,86.3466,86.3633,86.1126,86.1376,181531.0
2019-01-16 14:55:00,103.04,103.18,102.99,103.16,86662.0,86.1376,86.2547,86.0958,86.2379,86662.0
2019-01-16 15:00:00,103.16,103.31,103.11,103.3,126945.0,86.2379,86.3633,86.1961,86.355,126945.0
2019-01-16 15:05:00,103.31,103.34,103.21,103.27,104450.0,86.3633,86.3884,86.2797,86.3299,104450.0
2019-01-16 15:10:00,103.27,103.31,103.16,103.18,135759.0,86.3299,86.3633,86.2379,86.2547,135759.0
2019-01-16 15:15:00,103.19,103.35,103.14,103.35,99491.0,86.263,86.3968,86.2212,86.3968,99491.0
2019-01-16 15:20:00,103.34,103.42,103.33,103.39,113947.0,86.3884,86.4553,86.3801,86.4302,113947.0
2019-01-16 15:25:00,103.4,103.45,103.32,103.44,158084.0,86.4386,86.4804,86.3717,86.472,158084.0
2019-01-16 15:30:00,103.45,103.45,103.02,103.06,252644.0,86.4804,86.4804,86.1209,86.1543,252644.0
2019-01-16 15:35:00,103.05,103.16,103.03,103.13,126165.0,86.146,86.2379,86.1293,86.2129,126165.0
2019-01-16 15:40:00,103.13,103.13,103.0,103.05,203410.0,86.2129,86.2129,86.1042,86.146,203410.0
2019-01-16 15:45:00,103.04,103.05,102.87,102.93,289947.0,86.1376,86.146,85.9955,86.0457,289947.0
2019-01-16 15:50:00,102.94,102.94,102.78,102.88,283975.0,86.054,86.054,85.9203,86.0039,283975.0
2019-01-16 15:55:00,102.88,102.95,102.47,102.5,946319.0,86.0039,86.0624,85.6611,85.6862,946319.0
2019-01-17 09:30:00,102.11,102.89,101.97,102.83,543227.0,85.3602,86.0122,85.2431,85.9621,543227.0
2019-01-17 09:35:00,102.82,102.88,102.51,102.77,244362.0,85.9537,86.0039,85.6946,85.9119,244362.0
2019-01-17 09:40:00,102.77,102.97,102.64,102.72,222375.0,85.9119,86.0791,85.8032,85.8701,222375.0
2019-01-17 09:45:00,102.72,102.78,102.58,102.61,202372.0,85.8701,85.9203,85.7531,85.7782,202372.0
2019-01-17 09:50:00,102.61,102.73,102.52,102.55,196559.0,85.7782,85.8785,85.7029,85.728,196559.0
2019-01-17 09:55:00,102.56,102.61,102.42,102.47,146541.0,85.7364,85.7782,85.6193,85.6611,146541.0
2019-01-17 10:00:00,102.44,102.45,102.13,102.24,184187.0,85.6361,85.6444,85.3769,85.4689,184187.0
2019-01-17 10:05:00,102.24,102.3,102.07,102.11,181321.0,85.4689,85.519,85.3267,85.3602,181321.0
2019-01-17 10:10:00,102.11,102.25,102.03,102.14,111166.0,85.3602,85.4772,85.2933,85.3853,111166.0
2019-01-17 10:15:00,102.14,102.31,102.0,102.04,181609.0,85.3853,85.5274,85.2682,85.3017,181609.0
2019-01-17 10:20:00,102.04,102.08,101.92,101.98,196152.0,85.3017,85.3351,85.2014,85.2515,196152.0
2019-01-17 10:25:00,101.98,102.2,101.94,102.19,195362.0,85.2515,85.4354,85.2181,85.4271,195362.0
2019-01-17 10:30:00,102.19,102.21,102.06,102.17,123515.0,85.4271,85.4438,85.3184,85.4103,123515.0
2019-01-17 10:35:00,102.17,102.19,101.94,101.96,151235.0,85.4103,85.4271,85.2181,85.2348,151235.0
2019-01-17 10:40:00,101.95,102.13,101.94,102.07,182397.0,85.2264,85.3769,85.2181,85.3267,182397.0
2019-01-17 10:45:00,102.07,102.08,101.98,102.05,116326.0,85.3267,85.3351,85.2515,85.31,116326.0
2019-01-17 10:50:00,102.04,102.16,102.0,102.13,106745.0,85.3017,85.402,85.2682,85.3769,106745.0
2019-01-17 10:55:00,102.14,102.24,102.07,102.12,173620.0,85.3853,85.4689,85.3267,85.3685,173620.0
2019-01-17 11:00:00,102.12,102.17,102.05,102.05,143981.0,85.3685,85.4103,85.31,85.31,143981.0
2019-01-17 11:05:00,102.05,102.13,101.98,102.09,191423.0,85.31,85.3769,85.2515,85.3435,191423.0
2019-01-17 11:10:00,102.08,102.15,102.05,102.07,99205.0,85.3351,85.3936,85.31,85.3267,99205.0
2019-01-17 11:15:00,102.07,102.1,101.97,102.0,137561.0,85.3267,85.3518,85.2431,85.2682,137561.0
2019-01-17 11:20:00,102.01,102.15,101.99,102.1,145765.0,85.2766,85.3936,85.2599,85.3518,145765.0
2019-01-17 11:25:00,102.1,102.16,102.01,102.14,94141.0,85.3518,85.402,85.2766,85.3853,94141.0
2019-01-17 11:30:00,102.15,102.34,102.12,102.32,118699.0,85.3936,85.5525,85.3685,85.5357,118699.0
2019-01-17 11:35:00,102.32,102.44,102.29,102.43,135246.0,85.5357,85.6361,85.5107,85.6277,135246.0
2019-01-17 11:40:00,102.43,102.57,102.38,102.56,105701.0,85.6277,85.7447,85.5859,85.7364,105701.0
2019-01-17 11:45:00,102.57,102.58,102.42,102.46,100848.0,85.7447,85.7531,85.6193,85.6528,100848.0
2019-01-17 11:50:00,102.46,102.52,102.38,102.48,70157.0,85.6528,85.7029,85.5859,85.6695,70157.0
2019-01-17 11:55:00,102.49,102.62,102.47,102.55,89037.0,85.6778,85.7865,85.6611,85.728,89037.0
2019-01-17 12:00:00,102.55,102.6,102.48,102.56,73668.0,85.728,85.7698,85.6695,85.7364,73668.0
2019-01-17 12:05:00,102.56,102.57,102.49,102.52,58748.0,85.7364,85.7447,85.6778,85.7029,58748.0
2019-01-17 12:10:00,102.53,102.6,102.44,102.56,61991.0,85.7113,85.7698,85.6361,85.7364,61991.0
2019-01-17 12:15:00,102.57,102.61,102.51,102.54,47486.0,85.7447,85.7782,85.6946,85.7196,47486.0
2019-01-17 12:20:00,102.54,102.59,102.39,102.42,72853.0,85.7196,85.7614,85.5943,85.6193,72853.0
2019-01-17 12:25:00,102.42,102.44,102.3,102.44,64184.0,85.6193,85.6361,85.519,85.6361,64184.0
2019-01-17 12:30:00,102.44,102.53,102.43,102.45,71263.0,85.6361,85.7113,85.6277,85.6444,71263.0
2019-01-17 12:35:00,102.46,102.46,102.29,102.36,109087.0,85.6528,85.6528,85.5107,85.5692,109087.0
2019-01-17 12:40:00,102.36,102.39,102.33,102.34,113099.0,85.5692,85.5943,85.5441,85.5525,113099.0
2019-01-17 12:45:00,102.34,102.36,102.19,102.21,97342.0,85.5525,85.5692,85.4271,85.4438,97342.0
2019-01-17 12:50:00,102.2,102.33,102.18,102.32,91890.0,85.4354,85.5441,85.4187,85.5357,91890.0
2019-01-17 12:55:00,102.33,102.35,102.23,102.35,85984.0,85.5441,85.5608,85.4605,85.5608,85984.0
2019-01-17 13:00:00,102.35,102.46,102.35,102.43,89294.0,85.5608,85.6528,85.5608,85.6277,89294.0
2019-01-17 13:05:00,102.43,102.65,102.43,102.64,132936.0,85.6277,85.8116,85.6277,85.8032,132936.0
2019-01-17 13:10:00,102.64,102.65,102.59,102.63,68322.0,85.8032,85.8116,85.7614,85.7949,68322.0
2019-01-17 13:15:00,102.63,102.75,102.62,102.7,127516.0,85.7949,85.8952,85.7865,85.8534,127516.0
2019-01-17 13:20:00,102.7,102.84,102.7,102.8,135122.0,85.8534,85.9704,85.8534,85.937,135122.0
2019-01-17 13:25:00,102.8,102.91,102.79,102.84,94768.0,85.937,86.029,85.9286,85.9704,94768.0
2019-01-17 13:30:00,102.84,102.87,102.77,102.85,85732.0,85.9704,85.9955,85.9119,85.9788,85732.0
2019-01-17 13:35:00,102.85,102.87,102.81,102.84,96590.0,85.9788,85.9955,85.9454,85.9704,96590.0
2019-01-17 13:40:00,102.85,102.85,102.71,102.74,92765.0,85.9788,85.9788,85.8618,85.8868,92765.0
2019-01-17 13:45:00,102.75,102.82,102.73,102.75,83686.0,85.8952,85.9537,85.8785,85.8952,83686.0
2019-01-17 13:50:00,102.75,102.77,102.69,102.73,81282.0,85.8952,85.9119,85.845,85.8785,81282.0
2019-01-17 13:55:00,102.72,102.82,102.7,102.79,108465.0,85.8701,85.9537,85.8534,85.9286,108465.0
2019-01-17 14:00:00,102.8,102.87,102.75,102.76,85054.0,85.937,85.9955,85.8952,85.9036,85054.0
2019-01-17 14:05:00,102.76,102.82,102.72,102.73,73101.0,85.9036,85.9537,85.8701,85.8785,73101.0
2019-01-17 14:10:00,102.73,102.75,102.65,102.69,73678.0,85.8785,85.8952,85.8116,85.845,73678.0
2019-01-17 14:15:00,102.69,102.75,102.66,102.69,61265.0,85.845,85.8952,85.82,85.845,61265.0
2019-01-17 14:20:00,102.7,102.71,102.51,102.55,104529.0,85.8534,85.8618,85.6946,85.728,104529.0
2019-01-17 14:25:00,102.55,102.68,102.55,102.68,55014.0,85.728,85.8367,85.728,85.8367,55014.0
2019-01-17 14:30:00,102.67,102.71,102.57,102.6,67616.0,85.8283,85.8618,85.7447,85.7698,67616.0
2019-01-17 14:35:00,102.61,102.93,102.54,102.86,207488.0,85.7782,86.0457,85.7196,85.9872,207488.0
2019-01-17 14:40:00,102.86,103.3,102.86,103.29,347629.0,85.9872,86.355,85.9872,86.3466,347629.0
2019-01-17 14:45:00,103.29,103.5,103.28,103.48,305479.0,86.3466,86.5222,86.3383,86.5055,305479.0
2019-01-17 14:50:00,103.49,103.49,103.07,103.13,299653.0,86.5138,86.5138,86.1627,86.2129,299653.0
2019-01-17 14:55:00,103.13,103.2,102.79,102.99,273816.0,86.2129,86.2714,85.9286,86.0958,273816.0
2019-01-17 15:00:00,102.99,103.01,102.6,102.65,204094.0,86.0958,86.1126,85.7698,85.8116,204094.0
2019-01-17 15:05:00,102.64,102.96,102.58,102.89,185730.0,85.8032,86.0708,85.7531,86.0122,185730.0
2019-01-17 15:10:00,102.92,103.0,102.83,102.92,128236.0,86.0373,86.1042,85.9621,86.0373,128236.0
2019-01-17 15:15:00,102.92,102.94,102.81,102.94,111340.0,86.0373,86.054,85.9454,86.054,111340.0
2019-01-17 15:20:00,102.94,103.05,102.9,102.99,117589.0,86.054,86.146,86.0206,86.0958,117589.0
2019-01-17 15:25:00,103.0,103.14,102.88,103.1,190539.0,86.1042,86.2212,86.0039,86.1878,190539.0
2019-01-17 15:30:00,103.09,103.16,103.04,103.13,144315.0,86.1794,86.2379,86.1376,86.2129,144315.0
2019-01-17 15:35:00,103.13,103.16,102.94,102.98,129465.0,86.2129,86.2379,86.054,86.0875,129465.0
2019-01-17 15:40:00,102.97,103.01,102.81,102.88,157170.0,86.0791,86.1126,85.9454,86.0039,157170.0
2019-01-17 15:45:00,102.88,102.96,102.7,102.72,193985.0,86.0039,86.0708,85.8534,85.8701,193985.0
2019-01-17 15:50:00,102.72,102.77,102.56,102.77,282477.0,85.8701,85.9119,85.7364,85.9119,282477.0
2019-01-17 15:55:00,102.76,102.95,102.74,102.93,429473.0,85.9036,86.0624,85.8868,86.0457,429473.0
2019-01-18 09:30:00,103.77,103.83,102.87,103.05,2015890.0,86.7479,86.798,85.9955,86.146,2015890.0
2019-01-18 09:35:00,103.08,103.24,102.93,102.97,358800.0,86.1711,86.3048,86.0457,86.0791,358800.0
2019-01-18 09:40:00,102.99,103.17,102.83,103.11,301057.0,86.0958,86.2463,85.9621,86.1961,301057.0
2019-01-18 09:45:00,103.11,103.42,102.98,103.4,266607.0,86.1961,86.4553,86.0875,86.4386,266607.0
2019-01-18 09:50:00,103.4,103.55,103.3,103.52,191637.0,86.4386,86.564,86.355,86.5389,191637.0
2019-01-18 09:55:00,103.52,103.58,103.37,103.55,175326.0,86.5389,86.589,86.4135,86.564,175326.0
2019-01-18 10:00:00,103.54,103.73,103.45,103.72,234011.0,86.5556,86.7144,86.4804,86.7061,234011.0
2019-01-18 10:05:00,103.72,103.73,103.43,103.52,267611.0,86.7061,86.7144,86.4637,86.5389,267611.0
2019-01-18 10:10:00,103.52,103.69,103.51,103.65,130494.0,86.5389,86.681,86.5305,86.6476,130494.0
2019-01-18 10:15:00,103.66,103.87,103.53,103.74,222526.0,86.6559,86.8315,86.5473,86.7228,222526.0
2019-01-18 10:20:00,103.74,103.82,103.59,103.8,220063.0,86.7228,86.7897,86.5974,86.773,220063.0
2019-01-18 10:25:00,103.8,103.81,103.44,103.53,157910.0,86.773,86.7813,86.472,86.5473,157910.0
2019-01-18 10:30:00,103.53,103.85,103.51,103.84,195923.0,86.5473,86.8148,86.5305,86.8064,195923.0
2019-01-18 10:35:00,103.83,103.89,103.68,103.74,123829.0,86.798,86.8482,86.6726,86.7228,123829.0
2019-01-18 10:40:00,103.73,103.97,103.71,103.85,140124.0,86.7144,86.9151,86.6977,86.8148,140124.0
2019-01-18 10:45:00,103.87,104.02,103.83,103.84,137543.0,86.8315,86.9569,86.798,86.8064,137543.0
2019-01-18 10:50:00,103.84,104.07,103.83,104.03,120166.0,86.8064,86.9987,86.798,86.9652,120166.0
2019-01-18 10:55:00,104.02,104.02,103.9,104.0,133621.0,86.9569,86.9569,86.8566,86.9402,133621.0
2019-01-18 11:00:00,104.0,104.25,103.97,104.23,161554.0,86.9402,87.1491,86.9151,87.1324,161554.0
2019-01-18 11:05:00,104.25,104.32,104.16,104.23,163490.0,87.1491,87.2077,87.0739,87.1324,163490.0
2019-01-18 11:10:00,104.23,104.23,104.09,104.13,85693.0,87.1324,87.1324,87.0154,87.0488,85693.0
2019-01-18 11:15:00,104.12,104.24,104.09,104.19,131102.0,87.0405,87.1408,87.0154,87.099,131102.0
2019-01-18 11:20:00,104.19,104.33,104.17,104.3,130896.0,87.099,87.216,87.0823,87.1909,130896.0
2019-01-18 11:25:00,104.3,104.48,104.3,104.43,174154.0,87.1909,87.3414,87.1909,87.2996,174154.0
2019-01-18 11:30:00,104.42,104.44,104.25,104.32,139728.0,87.2913,87.308,87.1491,87.2077,139728.0
2019-01-18 11:35:00,104.3,104.53,104.27,104.53,104467.0,87.1909,87.3832,87.1659,87.3832,104467.0
2019-01-18 11:40:00,104.52,104.55,104.41,104.41,86347.0,87.3749,87.3999,87.2829,87.2829,86347.0
2019-01-18 11:45:00,104.41,104.56,104.38,104.5,106490.0,87.2829,87.4083,87.2578,87.3581,106490.0
2019-01-18 11:50:00,104.51,104.61,104.46,104.53,92584.0,87.3665,87.4501,87.3247,87.3832,92584.0
2019-01-18 11:55:00,104.53,104.72,104.44,104.71,125111.0,87.3832,87.542,87.308,87.5337,125111.0
2019-01-18 12:00:00,104.72,104.79,104.66,104.71,119444.0,87.542,87.6006,87.4919,87.5337,119444.0
2019-01-18 12:05:00,104.72,104.74,104.51,104.59,186715.0,87.542,87.5588,87.3665,87.4334,186715.0
2019-01-18 12:10:00,104.59,104.75,104.53,104.75,106728.0,87.4334,87.5671,87.3832,87.5671,106728.0
2019-01-18 12:15:00,104.76,104.84,104.69,104.72,129660.0,87.5755,87.6424,87.517,87.542,129660.0
2019-01-18 12:20:00,104.72,104.8,104.66,104.76,74942.0,87.542,87.6089,87.4919,87.5755,74942.0
2019-01-18 12:25:00,104.76,104.81,104.65,104.67,87412.0,87.5755,87.6173,87.4835,87.5002,87412.0
2019-01-18 12:30:00,104.68,104.69,104.52,104.57,99164.0,87.5086,87.517,87.3749,87.4167,99164.0
2019-01-18 12:35:00,104.58,104.67,104.54,104.65,85283.0,87.425,87.5002,87.3916,87.4835,85283.0
2019-01-18 12:40:00,104.66,104.75,104.6,104.65,87719.0,87.4919,87.5671,87.4417,87.4835,87719.0
2019-01-18 12:45:00,104.65,104.67,104.55,104.57,58146.0,87.4835,87.5002,87.3999,87.4167,58146.0
2019-01-18 12:50:00,104.56,104.66,104.5,104.63,83510.0,87.4083,87.4919,87.3581,87.4668,83510.0
2019-01-18 12:55:00,104.63,104.78,104.63,104.72,110586.0,87.4668,87.5922,87.4668,87.542,110586.0
2019-01-18 13:00:00,104.73,104.74,104.51,104.52,260177.0,87.5504,87.5588,87.3665,87.3749,260177.0
2019-01-18 13:05:00,104.52,104.65,104.5,104.63,88475.0,87.3749,87.4835,87.3581,87.4668,88475.0
2019-01-18 13:10:00,104.63,104.71,104.58,104.67,89993.0,87.4668,87.5337,87.425,87.5002,89993.0
2019-01-18 13:15:00,104.67,104.69,104.6,104.63,91805.0,87.5002,87.517,87.4417,87.4668,91805.0
2019-01-18 13:20:00,104.62,104.79,104.61,104.71,96117.0,87.4585,87.6006,87.4501,87.5337,96117.0
2019-01-18 13:25:00,104.7,104.75,104.59,104.62,162222.0,87.5253,87.5671,87.4334,87.4585,162222.0
2019-01-18 13:30:00,104.62,104.66,104.48,104.56,104280.0,87.4585,87.4919,87.3414,87.4083,104280.0
2019-01-18 13:35:00,104.56,104.58,104.38,104.39,122513.0,87.4083,87.425,87.2578,87.2662,122513.0
2019-01-18 13:40:00,104.39,104.48,104.34,104.47,136207.0,87.2662,87.3414,87.2244,87.3331,136207.0
2019-01-18 13:45:00,104.46,104.46,104.33,104.38,94621.0,87.3247,87.3247,87.216,87.2578,94621.0
2019-01-18 13:50:00,104.39,104.46,104.35,104.46,65397.0,87.2662,87.3247,87.2327,87.3247,65397.0
2019-01-18 13:55:00,104.46,104.59,104.43,104.57,89409.0,87.3247,87.4334,87.2996,87.4167,89409.0
2019-01-18 14:00:00,104.57,104.58,104.49,104.52,101658.0,87.4167,87.425,87.3498,87.3749,101658.0
2019-01-18 14:05:00,104.52,104.54,104.45,104.48,81700.0,87.3749,87.3916,87.3163,87.3414,81700.0
2019-01-18 14:10:00,104.48,104.54,104.35,104.38,95085.0,87.3414,87.3916,87.2327,87.2578,95085.0
2019-01-18 14:15:00,104.37,104.43,104.23,104.23,99120.0,87.2495,87.2996,87.1324,87.1324,99120.0
2019-01-18 14:20:00,104.23,104.37,104.2,104.34,89796.0,87.1324,87.2495,87.1073,87.2244,89796.0
2019-01-18 14:25:00,104.34,104.35,104.16,104.25,131020.0,87.2244,87.2327,87.0739,87.1491,131020.0
2019-01-18 14:30:00,104.25,104.32,104.18,104.19,78978.0,87.1491,87.2077,87.0906,87.099,78978.0
2019-01-18 14:35:00,104.19,104.19,104.09,104.13,111439.0,87.099,87.099,87.0154,87.0488,111439.0
2019-01-18 14:40:00,104.13,104.21,104.05,104.09,71603.0,87.0488,87.1157,86.982,87.0154,71603.0
2019-01-18 14:45:00,104.09,104.26,104.06,104.24,98749.0,87.0154,87.1575,86.9903,87.1408,98749.0
2019-01-18 14:50:00,104.25,104.28,104.15,104.22,75324.0,87.1491,87.1742,87.0655,87.1241,75324.0
2019-01-18 14:55:00,104.23,104.33,104.22,104.26,75706.0,87.1324,87.216,87.1241,87.1575,75706.0
2019-01-18 15:00:00,104.27,104.28,104.19,104.22,75096.0,87.1659,87.1742,87.099,87.1241,75096.0
2019-01-18 15:05:00,104.22,104.29,104.22,104.24,48536.0,87.1241,87.1826,87.1241,87.1408,48536.0
2019-01-18 15:10:00,104.25,104.44,104.23,104.43,97099.0,87.1491,87.308,87.1324,87.2996,97099.0
2019-01-18 15:15:00,104.44,104.56,104.39,104.53,103199.0,87.308,87.4083,87.2662,87.3832,103199.0
2019-01-18 15:20:00,104.55,104.57,104.36,104.39,112365.0,87.3999,87.4167,87.2411,87.2662,112365.0
2019-01-18 15:25:00,104.39,104.48,104.36,104.44,95186.0,87.2662,87.3414,87.2411,87.308,95186.0
2019-01-18 15:30:00,104.44,104.48,104.4,104.44,118360.0,87.308,87.3414,87.2745,87.308,118360.0
2019-01-18 15:35:00,104.43,104.6,104.42,104.57,138165.0,87.2996,87.4417,87.2913,87.4167,138165.0
2019-01-18 15:40:00,104.57,104.59,104.43,104.46,129207.0,87.4167,87.4334,87.2996,87.3247,129207.0
2019-01-18 15:45:00,104.46,104.55,104.36,104.39,223597.0,87.3247,87.3999,87.2411,87.2662,223597.0
2019-01-18 15:50:00,104.38,104.4,104.27,104.35,248160.0,87.2578,87.2745,87.1659,87.2327,248160.0
2019-01-18 15:55:00,104.35,104.64,104.35,104.57,578607.0,87.2327,87.4752,87.2327,87.4167,578607.0
2019-01-22 09:30:00,102.88,103.59,102.88,103.08,627334.0,86.0039,86.5974,86.0039,86.1711,627334.0
2019-01-22 09:35:00,103.08,103.3,103.04,103.07,286055.0,86.1711,86.355,86.1376,86.1627,286055.0
2019-01-22 09:40:00,103.07,103.34,103.03,103.24,241001.0,86.1627,86.3884,86.1293,86.3048,241001.0
2019-01-22 09:45:00,103.25,103.28,102.85,102.86,279268.0,86.3132,86.3383,85.9788,85.9872,279268.0
2019-01-22 09:50:00,102.86,103.16,102.85,103.14,220687.0,85.9872,86.2379,85.9788,86.2212,220687.0
2019-01-22 09:55:00,103.14,103.25,103.05,103.22,238437.0,86.2212,86.3132,86.146,86.2881,238437.0
2019-01-22 10:00:00,103.22,103.29,102.86,102.86,198489.0,86.2881,86.3466,85.9872,85.9872,198489.0
2019-01-22 10:05:00,102.85,102.85,102.64,102.68,262222.0,85.9788,85.9788,85.8032,85.8367,262222.0
2019-01-22 10:10:00,102.69,102.83,102.64,102.67,192671.0,85.845,85.9621,85.8032,85.8283,192671.0
2019-01-22 10:15:00,102.67,102.91,102.64,102.8,164431.0,85.8283,86.029,85.8032,85.937,164431.0
2019-01-22 10:20:00,102.79,102.97,102.78,102.91,113905.0,85.9286,86.0791,85.9203,86.029,113905.0
2019-01-22 10:25:00,102.91,102.97,102.87,102.91,80270.0,86.029,86.0791,85.9955,86.029,80270.0
2019-01-22 10:30:00,102.91,103.08,102.84,103.08,108324.0,86.029,86.1711,85.9704,86.1711,108324.0
2019-01-22 10:35:00,103.07,103.16,102.94,102.94,153920.0,86.1627,86.2379,86.054,86.054,153920.0
2019-01-22 10:40:00,102.94,103.03,102.79,102.96,165356.0,86.054,86.1293,85.9286,86.0708,165356.0
2019-01-22 10:45:00,102.97,103.12,102.95,103.11,100346.0,86.0791,86.2045,86.0624,86.1961,100346.0
2019-01-22 10:50:00,103.11,103.23,103.1,103.1,92206.0,86.1961,86.2965,86.1878,86.1878,92206.0
2019-01-22 10:55:00,103.1,103.16,103.0,103.06,94893.0,86.1878,86.2379,86.1042,86.1543,94893.0
2019-01-22 11:00:00,103.07,103.17,102.99,103.1,130793.0,86.1627,86.2463,86.0958,86.1878,130793.0
2019-01-22 11:05:00,103.11,103.18,103.04,103.14,83462.0,86.1961,86.2547,86.1376,86.2212,83462.0
2019-01-22 11:10:00,103.14,103.28,103.05,103.27,107386.0,86.2212,86.3383,86.146,86.3299,107386.0
2019-01-22 11:15:00,103.27,103.34,103.22,103.32,72679.0,86.3299,86.3884,86.2881,86.3717,72679.0
2019-01-22 11:20:00,103.32,103.49,103.29,103.49,124464.0,86.3717,86.5138,86.3466,86.5138,124464.0
2019-01-22 11:25:00,103.49,103.49,103.28,103.29,97261.0,86.5138,86.5138,86.3383,86.3466,97261.0
2019-01-22 11:30:00,103.3,103.43,103.25,103.41,78646.0,86.355,86.4637,86.3132,86.4469,78646.0
2019-01-22 11:35:00,103.41,103.47,103.26,103.29,92597.0,86.4469,86.4971,86.3215,86.3466,92597.0
2019-01-22 11:40:00,103.28,103.28,102.96,103.09,226124.0,86.3383,86.3383,86.0708,86.1794,226124.0
2019-01-22 11:45:00,103.08,103.1,102.94,103.03,124269.0,86.1711,86.1878,86.054,86.1293,124269.0
2019-01-22 11:50:00,103.02,103.04,102.87,102.88,95806.0,86.1209,86.1376,85.9955,86.0039,95806.0
2019-01-22 11:55:00,102.88,102.92,102.72,102.75,171556.0,86.0039,86.0373,85.8701,85.8952,171556.0
2019-01-22 12:00:00,102.76,102.82,102.67,102.75,197165.0,85.9036,85.9537,85.8283,85.8952,197165.0
2019-01-22 12:05:00,102.74,102.88,102.73,102.73,194307.0,85.8868,86.0039,85.8785,85.8785,194307.0
2019-01-22 12:10:00,102.73,102.77,102.68,102.72,91916.0,85.8785,85.9119,85.8367,85.8701,91916.0
2019-01-22 12:15:00,102.72,102.83,102.68,102.78,99959.0,85.8701,85.9621,85.8367,85.9203,99959.0
2019-01-22 12:20:00,102.78,102.8,102.68,102.7,72652.0,85.9203,85.937,85.8367,85.8534,72652.0
2019-01-22 12:25:00,102.7,102.76,102.64,102.7,92431.0,85.8534,85.9036,85.8032,85.8534,92431.0
2019-01-22 12:30:00,102.7,102.73,102.62,102.72,66523.0,85.8534,85.8785,85.7865,85.8701,66523.0
2019-01-22 12:35:00,102.72,102.79,102.67,102.67,116602.0,85.8701,85.9286,85.8283,85.8283,116602.0
2019-01-22 12:40:00,102.67,102.81,102.66,102.77,63805.0,85.8283,85.9454,85.82,85.9119,63805.0
2019-01-22 12:45:00,102.77,102.86,102.75,102.83,72271.0,85.9119,85.9872,85.8952,85.9621,72271.0
2019-01-22 12:50:00,102.83,102.9,102.81,102.88,78302.0,85.9621,86.0206,85.9454,86.0039,78302.0
2019-01-22 12:55:00,102.89,102.89,102.79,102.79,83111.0,86.0122,86.0122,85.9286,85.9286,83111.0
2019-01-22 13:00:00,102.79,102.79,102.58,102.64,169940.0,85.9286,85.9286,85.7531,85.8032,169940.0
2019-01-22 13:05:00,102.64,102.67,102.55,102.59,61408.0,85.8032,85.8283,85.728,85.7614,61408.0
2019-01-22 13:10:00,102.59,102.59,102.45,102.48,191810.0,85.7614,85.7614,85.6444,85.6695,191810.0
2019-01-22 13:15:00,102.48,102.54,102.38,102.38,80556.0,85.6695,85.7196,85.5859,85.5859,80556.0
2019-01-22 13:20:00,102.38,102.58,102.36,102.44,221366.0,85.5859,85.7531,85.5692,85.6361,221366.0
2019-01-22 13:25:00,102.44,102.6,102.4,102.55,123965.0,85.6361,85.7698,85.6026,85.728,123965.0
2019-01-22 13:30:00,102.54,102.63,102.48,102.56,122771.0,85.7196,85.7949,85.6695,85.7364,122771.0
2019-01-22 13:35:00,102.56,102.66,102.52,102.58,66796.0,85.7364,85.82,85.7029,85.7531,66796.0
2019-01-22 13:40:00,102.58,102.63,102.47,102.47,91954.0,85.7531,85.7949,85.6611,85.6611,91954.0
2019-01-22 13:45:00,102.46,102.64,102.44,102.61,77788.0,85.6528,85.8032,85.6361,85.7782,77788.0
2019-01-22 13:50:00,102.61,102.72,102.6,102.67,117713.0,85.7782,85.8701,85.7698,85.8283,117713.0
2019-01-22 13:55:00,102.66,102.75,102.61,102.64,92130.0,85.82,85.8952,85.7782,85.8032,92130.0
2019-01-22 14:00:00,102.62,102.65,102.46,102.48,108448.0,85.7865,85.8116,85.6528,85.6695,108448.0
2019-01-22 14:05:00,102.49,102.59,102.44,102.49,102737.0,85.6778,85.7614,85.6361,85.6778,102737.0
2019-01-22 14:10:00,102.49,102.53,102.4,102.42,92844.0,85.6778,85.7113,85.6026,85.6193,92844.0
2019-01-22 14:15:00,102.42,102.58,102.42,102.52,73429.0,85.6193,85.7531,85.6193,85.7029,73429.0
2019-01-22 14:20:00,102.53,102.58,102.37,102.42,112966.0,85.7113,85.7531,85.5775,85.6193,112966.0
2019-01-22 14:25:00,102.42,102.46,102.33,102.35,74167.0,85.6193,85.6528,85.5441,85.5608,74167.0
2019-01-22 14:30:00,102.36,102.49,102.34,102.44,86636.0,85.5692,85.6778,85.5525,85.6361,86636.0
2019-01-22 14:35:00,102.44,102.49,102.29,102.35,137071.0,85.6361,85.6778,85.5107,85.5608,137071.0
2019-01-22 14:40:00,102.35,102.48,102.25,102.3,120201.0,85.5608,85.6695,85.4772,85.519,120201.0
2019-01-22 14:45:00,102.29,102.4,102.28,102.36,110072.0,85.5107,85.6026,85.5023,85.5692,110072.0
2019-01-22 14:50:00,102.36,102.47,102.3,102.39,152426.0,85.5692,85.6611,85.519,85.5943,152426.0
2019-01-22 14:55:00,102.39,102.46,102.31,102.37,114392.0,85.5943,85.6528,85.5274,85.5775,114392.0
2019-01-22 15:00:00,102.37,102.42,102.22,102.27,150386.0,85.5775,85.6193,85.4521,85.4939,150386.0
2019-01-22 15:05:00,102.27,102.33,102.17,102.2,127915.0,85.4939,85.5441,85.4103,85.4354,127915.0
2019-01-22 15:10:00,102.2,102.29,102.13,102.22,204693.0,85.4354,85.5107,85.3769,85.4521,204693.0
2019-01-22 15:15:00,102.22,102.33,102.2,102.3,115977.0,85.4521,85.5441,85.4354,85.519,115977.0
2019-01-22 15:20:00,102.3,102.47,102.3,102.43,171937.0,85.519,85.6611,85.519,85.6277,171937.0
2019-01-22 15:25:00,102.42,102.42,102.33,102.4,100260.0,85.6193,85.6193,85.5441,85.6026,100260.0
2019-01-22 15:30:00,102.41,102.43,102.26,102.26,124260.0,85.611,85.6277,85.4856,85.4856,124260.0
2019-01-22 15:35:00,102.26,102.61,102.17,102.6,251243.0,85.4856,85.7782,85.4103,85.7698,251243.0
2019-01-22 15:40:00,102.6,102.77,102.51,102.52,265351.0,85.7698,85.9119,85.6946,85.7029,265351.0
2019-01-22 15:45:00,102.52,102.53,102.4,102.45,228741.0,85.7029,85.7113,85.6026,85.6444,228741.0
2019-01-22 15:50:00,102.44,102.5,102.29,102.31,250951.0,85.6361,85.6862,85.5107,85.5274,250951.0
2019-01-22 15:55:00,102.3,102.95,102.27,102.94,850772.0,85.519,86.0624,85.4939,86.054,850772.0
2019-01-23 09:30:00,103.44,103.7,103.16,103.43,431627.0,86.472,86.6894,86.2379,86.4637,431627.0
2019-01-23 09:35:00,103.44,103.51,103.07,103.2,194366.0,86.472,86.5305,86.1627,86.2714,194366.0
2019-01-23 09:40:00,103.2,103.3,103.09,103.09,172448.0,86.2714,86.355,86.1794,86.1794,172448.0
2019-01-23 09:45:00,103.09,103.41,103.02,103.33,218056.0,86.1794,86.4469,86.1209,86.3801,218056.0
2019-01-23 09:50:00,103.33,103.4,103.19,103.29,171763.0,86.3801,86.4386,86.263,86.3466,171763.0
2019-01-23 09:55:00,103.3,103.31,103.21,103.23,175336.0,86.355,86.3633,86.2797,86.2965,175336.0
2019-01-23 10:00:00,103.23,103.4,103.03,103.38,183751.0,86.2965,86.4386,86.1293,86.4219,183751.0
2019-01-23 10:05:00,103.37,103.42,103.18,103.32,209312.0,86.4135,86.4553,86.2547,86.3717,209312.0
2019-01-23 10:10:00,103.32,103.49,103.32,103.47,127167.0,86.3717,86.5138,86.3717,86.4971,127167.0
2019-01-23 10:15:00,103.47,103.51,103.2,103.21,158923.0,86.4971,86.5305,86.2714,86.2797,158923.0
2019-01-23 10:20:00,103.21,103.27,103.12,103.24,107931.0,86.2797,86.3299,86.2045,86.3048,107931.0
2019-01-23 10:25:00,103.24,103.25,103.0,103.05,133507.0,86.3048,86.3132,86.1042,86.146,133507.0
2019-01-23 10:30:00,103.04,103.09,102.93,103.03,156736.0,86.1376,86.1794,86.0457,86.1293,156736.0
2019-01-23 10:35:00,103.03,103.06,102.89,102.92,147481.0,86.1293,86.1543,86.0122,86.0373,147481.0
2019-01-23 10:40:00,102.93,103.09,102.87,103.01,123892.0,86.0457,86.1794,85.9955,86.1126,123892.0
2019-01-23 10:45:00,103.01,103.13,102.99,103.0,103216.0,86.1126,86.2129,86.0958,86.1042,103216.0
2019-01-23 10:50:00,103.0,103.02,102.74,102.78,112424.0,86.1042,86.1209,85.8868,85.9203,112424.0
2019-01-23 10:55:00,102.81,102.81,102.71,102.76,74772.0,85.9454,85.9454,85.8618,85.9036,74772.0
2019-01-23 11:00:00,102.76,102.89,102.66,102.88,131478.0,85.9036,86.0122,85.82,86.0039,131478.0
2019-01-23 11:05:00,102.88,102.93,102.79,102.85,100072.0,86.0039,86.0457,85.9286,85.9788,100072.0
2019-01-23 11:10:00,102.86,103.03,102.85,102.91,142692.0,85.9872,86.1293,85.9788,86.029,142692.0
2019-01-23 11:15:00,102.91,102.97,102.7,102.77,112157.0,86.029,86.0791,85.8534,85.9119,112157.0
2019-01-23 11:20:00,102.78,102.78,102.59,102.62,85937.0,85.9203,85.9203,85.7614,85.7865,85937.0
2019-01-23 11:25:00,102.62,102.7,102.51,102.69,87575.0,85.7865,85.8534,85.6946,85.845,87575.0
2019-01-23 11:30:00,102.69,102.71,102.55,102.64,61619.0,85.845,85.8618,85.728,85.8032,61619.0
2019-01-23 11:35:00,102.64,102.67,102.53,102.59,79780.0,85.8032,85.8283,85.7113,85.7614,79780.0
2019-01-23 11:40:00,102.59,102.6,102.48,102.5,97131.0,85.7614,85.7698,85.6695,85.6862,97131.0
2019-01-23 11:45:00,102.5,102.56,102.29,102.29,122736.0,85.6862,85.7364,85.5107,85.5107,122736.0
2019-01-23 11:50:00,102.29,102.35,102.13,102.17,111546.0,85.5107,85.5608,85.3769,85.4103,111546.0
2019-01-23 11:55:00,102.18,102.27,102.05,102.14,87784.0,85.4187,85.4939,85.31,85.3853,87784.0
2019-01-23 12:00:00,102.14,102.26,102.06,102.26,139885.0,85.3853,85.4856,85.3184,85.4856,139885.0
2019-01-23 12:05:00,102.25,102.32,101.96,102.03,158755.0,85.4772,85.5357,85.2348,85.2933,158755.0
2019-01-23 12:10:00,102.04,102.17,102.01,102.11,110449.0,85.3017,85.4103,85.2766,85.3602,110449.0
2019-01-23 12:15:00,102.11,102.12,102.01,102.1,83371.0,85.3602,85.3685,85.2766,85.3518,83371.0
2019-01-23 12:20:00,102.1,102.24,102.04,102.19,160039.0,85.3518,85.4689,85.3017,85.4271,160039.0
2019-01-23 12:25:00,102.19,102.31,102.14,102.2,104325.0,85.4271,85.5274,85.3853,85.4354,104325.0
2019-01-23 12:30:00,102.2,102.34,102.16,102.28,69765.0,85.4354,85.5525,85.402,85.5023,69765.0
2019-01-23 12:35:00,102.28,102.35,102.21,102.3,53550.0,85.5023,85.5608,85.4438,85.519,53550.0
2019-01-23 12:40:00,102.3,102.4,102.25,102.39,63114.0,85.519,85.6026,85.4772,85.5943,63114.0
2019-01-23 12:45:00,102.39,102.51,102.37,102.46,63375.0,85.5943,85.6946,85.5775,85.6528,63375.0
2019-01-23 12:50:00,102.45,102.53,102.37,102.5,47997.0,85.6444,85.7113,85.5775,85.6862,47997.0
2019-01-23 12:55:00,102.49,102.6,102.45,102.57,64320.0,85.6778,85.7698,85.6444,85.7447,64320.0
2019-01-23 13:00:00,102.59,102.59,102.36,102.41,68808.0,85.7614,85.7614,85.5692,85.611,68808.0
2019-01-23 13:05:00,102.4,102.56,102.36,102.53,47111.0,85.6026,85.7364,85.5692,85.7113,47111.0
2019-01-23 13:10:00,102.54,102.54,102.41,102.45,68057.0,85.7196,85.7196,85.611,85.6444,68057.0
2019-01-23 13:15:00,102.45,102.75,102.45,102.69,88025.0,85.6444,85.8952,85.6444,85.845,88025.0
2019-01-23 13:20:00,102.69,102.78,102.64,102.67,70468.0,85.845,85.9203,85.8032,85.8283,70468.0
2019-01-23 13:25:00,102.69,102.73,102.65,102.65,80379.0,85.845,85.8785,85.8116,85.8116,80379.0
2019-01-23 13:30:00,102.65,102.75,102.58,102.59,98420.0,85.8116,85.8952,85.7531,85.7614,98420.0
2019-01-23 13:35:00,102.59,102.67,102.57,102.57,80445.0,85.7614,85.8283,85.7447,85.7447,80445.0
2019-01-23 13:40:00,102.57,102.66,102.55,102.66,101209.0,85.7447,85.82,85.728,85.82,101209.0
2019-01-23 13:45:00,102.66,102.8,102.66,102.75,84908.0,85.82,85.937,85.82,85.8952,84908.0
2019-01-23 13:50:00,102.73,102.8,102.64,102.73,54624.0,85.8785,85.937,85.8032,85.8785,54624.0
2019-01-23 13:55:00,102.72,102.8,102.65,102.73,98284.0,85.8701,85.937,85.8116,85.8785,98284.0
2019-01-23 14:00:00,102.73,103.01,102.72,102.97,139295.0,85.8785,86.1126,85.8701,86.0791,139295.0
2019-01-23 14:05:00,102.97,103.01,102.92,102.99,48225.0,86.0791,86.1126,86.0373,86.0958,48225.0
2019-01-23 14:10:00,102.99,103.02,102.9,102.93,76498.0,86.0958,86.1209,86.0206,86.0457,76498.0
2019-01-23 14:15:00,102.92,102.94,102.73,102.75,80237.0,86.0373,86.054,85.8785,85.8952,80237.0
2019-01-23 14:20:00,102.76,102.93,102.75,102.89,66605.0,85.9036,86.0457,85.8952,86.0122,66605.0
2019-01-23 14:25:00,102.89,102.98,102.82,102.94,70981.0,86.0122,86.0875,85.9537,86.054,70981.0
2019-01-23 14:30:00,102.94,102.94,102.67,102.79,128041.0,86.054,86.054,85.8283,85.9286,128041.0
2019-01-23 14:35:00,102.79,102.85,102.65,102.69,100702.0,85.9286,85.9788,85.8116,85.845,100702.0
2019-01-23 14:40:00,102.68,102.7,102.58,102.61,76460.0,85.8367,85.8534,85.7531,85.7782,76460.0
2019-01-23 14:45:00,102.61,102.61,102.48,102.57,112648.0,85.7782,85.7782,85.6695,85.7447,112648.0
2019-01-23 14:50:00,102.57,102.68,102.54,102.6,87859.0,85.7447,85.8367,85.7196,85.7698,87859.0
2019-01-23 14:55:00,102.6,102.67,102.58,102.63,61471.0,85.7698,85.8283,85.7531,85.7949,61471.0
2019-01-23 15:00:00,102.63,102.76,102.62,102.76,84862.0,85.7949,85.9036,85.7865,85.9036,84862.0
2019-01-23 15:05:00,102.75,102.83,102.65,102.66,105719.0,85.8952,85.9621,85.8116,85.82,105719.0
2019-01-23 15:10:00,102.66,102.81,102.63,102.76,75758.0,85.82,85.9454,85.7949,85.9036,75758.0
2019-01-23 15:15:00,102.77,102.92,102.76,102.88,107211.0,85.9119,86.0373,85.9036,86.0039,107211.0
2019-01-23 15:20:00,102.89,102.99,102.8,102.82,149340.0,86.0122,86.0958,85.937,85.9537,149340.0
2019-01-23 15:25:00,102.82,102.9,102.8,102.86,94317.0,85.9537,86.0206,85.937,85.9872,94317.0
2019-01-23 15:30:00,102.87,102.88,102.61,102.63,129929.0,85.9955,86.0039,85.7782,85.7949,129929.0
2019-01-23 15:35:00,102.63,102.69,102.56,102.6,113641.0,85.7949,85.845,85.7364,85.7698,113641.0
2019-01-23 15:40:00,102.61,102.72,102.6,102.68,158617.0,85.7782,85.8701,85.7698,85.8367,158617.0
2019-01-23 15:45:00,102.68,102.76,102.59,102.73,158507.0,85.8367,85.9036,85.7614,85.8785,158507.0
2019-01-23 15:50:00,102.73,102.73,102.53,102.56,191411.0,85.8785,85.8785,85.7113,85.7364,191411.0
2019-01-23 15:55:00,102.57,102.78,102.55,102.69,449089.0,85.7447,85.9203,85.728,85.845,449089.0
2019-01-24 09:30:00,102.13,102.47,101.94,102.36,334459.0,85.3769,85.6611,85.2181,85.5692,334459.0
2019-01-24 09:35:00,102.36,102.55,102.14,102.17,181913.0,85.5692,85.728,85.3853,85.4103,181913.0
2019-01-24 09:40:00,102.18,102.46,102.12,102.42,172289.0,85.4187,85.6528,85.3685,85.6193,172289.0
2019-01-24 09:45:00,102.43,102.7,102.42,102.6,218565.0,85.6277,85.8534,85.6193,85.7698,218565.0
2019-01-24 09:50:00,102.61,102.76,102.57,102.72,147708.0,85.7782,85.9036,85.7447,85.8701,147708.0
2019-01-24 09:55:00,102.72,102.83,102.51,102.8,130859.0,85.8701,85.9621,85.6946,85.937,130859.0
2019-01-24 10:00:00,102.79,102.87,102.65,102.74,125296.0,85.9286,85.9955,85.8116,85.8868,125296.0
2019-01-24 10:05:00,102.73,102.94,102.72,102.93,92367.0,85.8785,86.054,85.8701,86.0457,92367.0
2019-01-24 10:10:00,102.94,103.02,102.83,103.0,152118.0,86.054,86.1209,85.9621,86.1042,152118.0
2019-01-24 10:15:00,103.0,103.09,102.9,102.93,237955.0,86.1042,86.1794,86.0206,86.0457,237955.0
2019-01-24 10:20:00,102.93,103.0,102.86,102.95,90256.0,86.0457,86.1042,85.9872,86.0624,90256.0
2019-01-24 10:25:00,102.95,103.02,102.87,102.98,126086.0,86.0624,86.1209,85.9955,86.0875,126086.0
2019-01-24 10:30:00,102.98,103.04,102.9,102.93,75543.0,86.0875,86.1376,86.0206,86.0457,75543.0
2019-01-24 10:35:00,102.92,102.95,102.82,102.93,72792.0,86.0373,86.0624,85.9537,86.0457,72792.0
2019-01-24 10:40:00,102.93,103.02,102.9,102.95,95891.0,86.0457,86.1209,86.0206,86.0624,95891.0
2019-01-24 10:45:00,102.95,103.01,102.72,102.73,79169.0,86.0624,86.1126,85.8701,85.8785,79169.0
2019-01-24 10:50:00,102.73,102.81,102.63,102.67,94972.0,85.8785,85.9454,85.7949,85.8283,94972.0
2019-01-24 10:55:00,102.66,102.77,102.57,102.74,75047.0,85.82,85.9119,85.7447,85.8868,75047.0
2019-01-24 11:00:00,102.74,102.81,102.7,102.81,108385.0,85.8868,85.9454,85.8534,85.9454,108385.0
2019-01-24 11:05:00,102.81,102.83,102.67,102.71,65126.0,85.9454,85.9621,85.8283,85.8618,65126.0
2019-01-24 11:10:00,102.71,102.78,102.47,102.54,126922.0,85.8618,85.9203,85.6611,85.7196,126922.0
2019-01-24 11:15:00,102.54,102.67,102.49,102.51,82659.0,85.7196,85.8283,85.6778,85.6946,82659.0
2019-01-24 11:20:00,102.51,102.54,102.42,102.51,68590.0,85.6946,85.7196,85.6193,85.6946,68590.0
2019-01-24 11:25:00,102.51,102.62,102.49,102.59,70852.0,85.6946,85.7865,85.6778,85.7614,70852.0
2019-01-24 11:30:00,102.58,102.77,102.51,102.76,144616.0,85.7531,85.9119,85.6946,85.9036,144616.0
2019-01-24 11:35:00,102.76,102.98,102.72,102.95,106082.0,85.9036,86.0875,85.8701,86.0624,106082.0
2019-01-24 11:40:00,102.95,102.98,102.91,102.95,82000.0,86.0624,86.0875,86.029,86.0624,82000.0
2019-01-24 11:45:00,102.96,103.04,102.91,102.98,127584.0,86.0708,86.1376,86.029,86.0875,127584.0
2019-01-24 11:50:00,102.98,102.99,102.79,102.89,95846.0,86.0875,86.0958,85.9286,86.0122,95846.0
2019-01-24 11:55:00,102.88,102.99,102.84,102.94,67773.0,86.0039,86.0958,85.9704,86.054,67773.0
2019-01-24 12:00:00,102.94,102.95,102.79,102.79,66690.0,86.054,86.0624,85.9286,85.9286,66690.0
2019-01-24 12:05:00,102.79,102.89,102.71,102.84,73121.0,85.9286,86.0122,85.8618,85.9704,73121.0
2019-01-24 12:10:00,102.85,102.9,102.75,102.79,68773.0,85.9788,86.0206,85.8952,85.9286,68773.0
2019-01-24 12:15:00,102.79,102.87,102.78,102.84,51270.0,85.9286,85.9955,85.9203,85.9704,51270.0
2019-01-24 12:20:00,102.83,102.86,102.77,102.84,46621.0,85.9621,85.9872,85.9119,85.9704,46621.0
2019-01-24 12:25:00,102.84,102.91,102.82,102.88,52840.0,85.9704,86.029,85.9537,86.0039,52840.0
2019-01-24 12:30:00,102.88,102.99,102.81,102.93,67868.0,86.0039,86.0958,85.9454,86.0457,67868.0
2019-01-24 12:35:00,102.93,102.93,102.74,102.84,79446.0,86.0457,86.0457,85.8868,85.9704,79446.0
2019-01-24 12:40:00,102.84,102.84,102.75,102.81,72932.0,85.9704,85.9704,85.8952,85.9454,72932.0
2019-01-24 12:45:00,102.81,102.82,102.68,102.69,64019.0,85.9454,85.9537,85.8367,85.845,64019.0
2019-01-24 12:50:00,102.69,102.7,102.55,102.63,52738.0,85.845,85.8534,85.728,85.7949,52738.0
2019-01-24 12:55:00,102.63,102.65,102.59,102.64,69937.0,85.7949,85.8116,85.7614,85.8032,69937.0
2019-01-24 13:00:00,102.63,102.67,102.51,102.55,56533.0,85.7949,85.8283,85.6946,85.728,56533.0
2019-01-24 13:05:00,102.56,102.67,102.55,102.56,65086.0,85.7364,85.8283,85.728,85.7364,65086.0
2019-01-24 13:10:00,102.56,102.56,102.37,102.48,89722.0,85.7364,85.7364,85.5775,85.6695,89722.0
2019-01-24 13:15:00,102.47,102.5,102.36,102.49,53970.0,85.6611,85.6862,85.5692,85.6778,53970.0
2019-01-24 13:20:00,102.48,102.52,102.42,102.45,54921.0,85.6695,85.7029,85.6193,85.6444,54921.0
2019-01-24 13:25:00,102.45,102.45,102.31,102.41,52659.0,85.6444,85.6444,85.5274,85.611,52659.0
2019-01-24 13:30:00,102.4,102.54,102.38,102.47,73571.0,85.6026,85.7196,85.5859,85.6611,73571.0
2019-01-24 13:35:00,102.47,102.5,102.35,102.39,61456.0,85.6611,85.6862,85.5608,85.5943,61456.0
2019-01-24 13:40:00,102.41,102.44,102.16,102.2,86106.0,85.611,85.6361,85.402,85.4354,86106.0
2019-01-24 13:45:00,102.21,102.37,102.2,102.36,51251.0,85.4438,85.5775,85.4354,85.5692,51251.0
2019-01-24 13:50:00,102.38,102.46,102.36,102.43,50766.0,85.5859,85.6528,85.5692,85.6277,50766.0
2019-01-24 13:55:00,102.44,102.49,102.39,102.42,71053.0,85.6361,85.6778,85.5943,85.6193,71053.0
2019-01-24 14:00:00,102.42,102.48,102.33,102.44,102457.0,85.6193,85.6695,85.5441,85.6361,102457.0
2019-01-24 14:05:00,102.44,102.55,102.43,102.46,83371.0,85.6361,85.728,85.6277,85.6528,83371.0
2019-01-24 14:10:00,102.47,102.57,102.45,102.55,66567.0,85.6611,85.7447,85.6444,85.728,66567.0
2019-01-24 14:15:00,102.55,102.63,102.51,102.62,76936.0,85.728,85.7949,85.6946,85.7865,76936.0
2019-01-24 14:20:00,102.63,102.73,102.53,102.56,115738.0,85.7949,85.8785,85.7113,85.7364,115738.0
2019-01-24 14:25:00,102.56,102.58,102.5,102.56,53573.0,85.7364,85.7531,85.6862,85.7364,53573.0
2019-01-24 14:30:00,102.55,102.55,102.39,102.53,98374.0,85.728,85.728,85.5943,85.7113,98374.0
2019-01-24 14:35:00,102.53,102.7,102.51,102.68,65331.0,85.7113,85.8534,85.6946,85.8367,65331.0
2019-01-24 14:40:00,102.69,102.74,102.63,102.7,69218.0,85.845,85.8868,85.7949,85.8534,69218.0
2019-01-24 14:45:00,102.69,102.76,102.67,102.72,59936.0,85.845,85.9036,85.8283,85.8701,59936.0
2019-01-24 14:50:00,102.72,102.75,102.65,102.71,59080.0,85.8701,85.8952,85.8116,85.8618,59080.0
2019-01-24 14:55:00,102.72,102.75,102.68,102.73,67011.0,85.8701,85.8952,85.8367,85.8785,67011.0
2019-01-24 15:00:00,102.73,102.83,102.69,102.8,82931.0,85.8785,85.9621,85.845,85.937,82931.0
2019-01-24 15:05:00,102.8,102.91,102.79,102.85,74049.0,85.937,86.029,85.9286,85.9788,74049.0
2019-01-24 15:10:00,102.86,102.96,102.8,102.9,95339.0,85.9872,86.0708,85.937,86.0206,95339.0
2019-01-24 15:15:00,102.9,102.93,102.83,102.84,102909.0,86.0206,86.0457,85.9621,85.9704,102909.0
2019-01-24 15:20:00,102.84,102.91,102.84,102.89,77676.0,85.9704,86.029,85.9704,86.0122,77676.0
2019-01-24 15:25:00,102.89,102.98,102.88,102.93,71891.0,86.0122,86.0875,86.0039,86.0457,71891.0
2019-01-24 15:30:00,102.93,102.94,102.69,102.74,157088.0,86.0457,86.054,85.845,85.8868,157088.0
2019-01-24 15:35:00,102.74,102.82,102.71,102.73,104653.0,85.8868,85.9537,85.8618,85.8785,104653.0
2019-01-24 15:40:00,102.74,102.79,102.62,102.62,148142.0,85.8868,85.9286,85.7865,85.7865,148142.0
2019-01-24 15:45:00,102.62,102.8,102.62,102.76,212795.0,85.7865,85.937,85.7865,85.9036,212795.0
2019-01-24 15:50:00,102.75,102.79,102.71,102.72,182877.0,85.8952,85.9286,85.8618,85.8701,182877.0
2019-01-24 15:55:00,102.73,102.82,102.67,102.74,538014.0,85.8785,85.9537,85.8283,85.8868,538014.0
2019-01-25 09:30:00,103.51,103.55,102.75,102.75,484555.0,86.5305,86.564,85.8952,85.8952,484555.0
2019-01-25 09:35:00,102.76,103.04,102.74,102.84,210016.0,85.9036,86.1376,85.8868,85.9704,210016.0
2019-01-25 09:40:00,102.85,103.31,102.85,103.24,273565.0,85.9788,86.3633,85.9788,86.3048,273565.0
2019-01-25 09:45:00,103.23,103.54,103.15,103.51,272013.0,86.2965,86.5556,86.2296,86.5305,272013.0
2019-01-25 09:50:00,103.52,103.69,103.44,103.52,331491.0,86.5389,86.681,86.472,86.5389,331491.0
2019-01-25 09:55:00,103.53,103.64,103.48,103.59,140555.0,86.5473,86.6392,86.5055,86.5974,140555.0
2019-01-25 10:00:00,103.59,103.67,103.55,103.59,104451.0,86.5974,86.6643,86.564,86.5974,104451.0
2019-01-25 10:05:00,103.59,103.7,103.53,103.68,113247.0,86.5974,86.6894,86.5473,86.6726,113247.0
2019-01-25 10:10:00,103.68,103.77,103.61,103.75,123152.0,86.6726,86.7479,86.6141,86.7312,123152.0
2019-01-25 10:15:00,103.75,103.91,103.69,103.7,200010.0,86.7312,86.8649,86.681,86.6894,200010.0
2019-01-25 10:20:00,103.7,103.76,103.58,103.64,187205.0,86.6894,86.7395,86.589,86.6392,187205.0
2019-01-25 10:25:00,103.66,103.69,103.47,103.59,153380.0,86.6559,86.681,86.4971,86.5974,153380.0
2019-01-25 10:30:00,103.6,103.73,103.34,103.45,163368.0,86.6058,86.7144,86.3884,86.4804,163368.0
2019-01-25 10:35:00,103.44,103.72,103.43,103.68,93586.0,86.472,86.7061,86.4637,86.6726,93586.0
2019-01-25 10:40:00,103.68,103.77,103.63,103.77,94282.0,86.6726,86.7479,86.6308,86.7479,94282.0
2019-01-25 10:45:00,103.78,103.82,103.69,103.71,90243.0,86.7562,86.7897,86.681,86.6977,90243.0
2019-01-25 10:50:00,103.71,103.79,103.64,103.78,104165.0,86.6977,86.7646,86.6392,86.7562,104165.0
2019-01-25 10:55:00,103.79,103.83,103.66,103.78,101756.0,86.7646,86.798,86.6559,86.7562,101756.0
2019-01-25 11:00:00,103.78,103.83,103.69,103.8,81445.0,86.7562,86.798,86.681,86.773,81445.0
2019-01-25 11:05:00,103.81,103.88,103.77,103.81,84897.0,86.7813,86.8398,86.7479,86.7813,84897.0
2019-01-25 11:10:00,103.82,103.82,103.63,103.64,114769.0,86.7897,86.7897,86.6308,86.6392,114769.0
2019-01-25 11:15:00,103.65,103.65,103.49,103.53,96759.0,86.6476,86.6476,86.5138,86.5473,96759.0
2019-01-25 11:20:00,103.54,103.57,103.39,103.41,133267.0,86.5556,86.5807,86.4302,86.4469,133267.0
2019-01-25 11:25:00,103.4,103.51,103.28,103.5,128434.0,86.4386,86.5305,86.3383,86.5222,128434.0
2019-01-25 11:30:00,103.5,103.6,103.49,103.56,64414.0,86.5222,86.6058,86.5138,86.5723,64414.0
2019-01-25 11:35:00,103.55,103.64,103.55,103.59,65281.0,86.564,86.6392,86.564,86.5974,65281.0
2019-01-25 11:40:00,103.59,103.72,103.59,103.66,85860.0,86.5974,86.7061,86.5974,86.6559,85860.0
2019-01-25 11:45:00,103.66,103.67,103.56,103.57,94056.0,86.6559,86.6643,86.5723,86.5807,94056.0
2019-01-25 11:50:00,103.58,103.6,103.48,103.52,90865.0,86.589,86.6058,86.5055,86.5389,90865.0
2019-01-25 11:55:00,103.52,103.6,103.51,103.59,105182.0,86.5389,86.6058,86.5305,86.5974,105182.0
2019-01-25 12:00:00,103.59,103.61,103.45,103.56,73888.0,86.5974,86.6141,86.4804,86.5723,73888.0
2019-01-25 12:05:00,103.56,103.64,103.53,103.58,106608.0,86.5723,86.6392,86.5473,86.589,106608.0
2019-01-25 12:10:00,103.58,103.62,103.54,103.55,85693.0,86.589,86.6225,86.5556,86.564,85693.0
2019-01-25 12:15:00,103.55,103.64,103.54,103.6,78064.0,86.564,86.6392,86.5556,86.6058,78064.0
2019-01-25 12:20:00,103.6,103.7,103.54,103.68,138931.0,86.6058,86.6894,86.5556,86.6726,138931.0
2019-01-25 12:25:00,103.69,104.31,103.69,104.28,327339.0,86.681,87.1993,86.681,87.1742,327339.0
2019-01-25 12:30:00,104.26,104.31,104.15,104.15,154601.0,87.1575,87.1993,87.0655,87.0655,154601.0
2019-01-25 12:35:00,104.14,104.17,103.99,104.06,214039.0,87.0572,87.0823,86.9318,86.9903,214039.0
2019-01-25 12:40:00,104.08,104.11,103.95,103.98,166952.0,87.007,87.0321,86.8984,86.9234,166952.0
2019-01-25 12:45:00,103.99,103.99,103.75,103.9,186130.0,86.9318,86.9318,86.7312,86.8566,186130.0
2019-01-25 12:50:00,103.91,103.95,103.66,103.83,180070.0,86.8649,86.8984,86.6559,86.798,180070.0
2019-01-25 12:55:00,103.83,104.04,103.82,104.0,114626.0,86.798,86.9736,86.7897,86.9402,114626.0
2019-01-25 13:00:00,103.99,104.07,103.91,103.92,59180.0,86.9318,86.9987,86.8649,86.8733,59180.0
2019-01-25 13:05:00,103.92,104.0,103.89,103.93,117299.0,86.8733,86.9402,86.8482,86.8816,117299.0
2019-01-25 13:10:00,103.94,103.94,103.79,103.9,69258.0,86.89,86.89,86.7646,86.8566,69258.0
2019-01-25 13:15:00,103.91,103.98,103.87,103.9,60355.0,86.8649,86.9234,86.8315,86.8566,60355.0
2019-01-25 13:20:00,103.91,104.03,103.9,104.02,77225.0,86.8649,86.9652,86.8566,86.9569,77225.0
2019-01-25 13:25:00,104.01,104.01,103.89,103.9,89435.0,86.9485,86.9485,86.8482,86.8566,89435.0
2019-01-25 13:30:00,103.9,103.96,103.85,103.92,92424.0,86.8566,86.9067,86.8148,86.8733,92424.0
2019-01-25 13:35:00,103.93,103.97,103.8,103.93,92917.0,86.8816,86.9151,86.773,86.8816,92917.0
2019-01-25 13:40:00,103.93,103.97,103.81,103.88,87742.0,86.8816,86.9151,86.7813,86.8398,87742.0
2019-01-25 13:45:00,103.88,103.98,103.88,103.97,62044.0,86.8398,86.9234,86.8398,86.9151,62044.0
2019-01-25 13:50:00,103.98,103.98,103.92,103.95,66962.0,86.9234,86.9234,86.8733,86.8984,66962.0
2019-01-25 13:55:00,103.95,103.99,103.92,103.97,68661.0,86.8984,86.9318,86.8733,86.9151,68661.0
2019-01-25 14:00:00,103.98,104.02,103.92,104.02,60756.0,86.9234,86.9569,86.8733,86.9569,60756.0
2019-01-25 14:05:00,104.02,104.03,103.96,104.0,87160.0,86.9569,86.9652,86.9067,86.9402,87160.0
2019-01-25 14:10:00,103.99,104.05,103.91,104.04,84188.0,86.9318,86.982,86.8649,86.9736,84188.0
2019-01-25 14:15:00,104.03,104.09,103.91,104.01,84946.0,86.9652,87.0154,86.8649,86.9485,84946.0
2019-01-25 14:20:00,104.01,104.01,103.79,103.87,161440.0,86.9485,86.9485,86.7646,86.8315,161440.0
2019-01-25 14:25:00,103.87,103.91,103.73,103.78,126505.0,86.8315,86.8649,86.7144,86.7562,126505.0
2019-01-25 14:30:00,103.78,103.83,103.69,103.69,102925.0,86.7562,86.798,86.681,86.681,102925.0
2019-01-25 14:35:00,103.7,103.82,103.65,103.78,76664.0,86.6894,86.7897,86.6476,86.7562,76664.0
2019-01-25 14:40:00,103.78,103.87,103.73,103.82,74310.0,86.7562,86.8315,86.7144,86.7897,74310.0
2019-01-25 14:45:00,103.82,103.91,103.8,103.8,99022.0,86.7897,86.8649,86.773,86.773,99022.0
2019-01-25 14:50:00,103.8,103.83,103.71,103.8,112084.0,86.773,86.798,86.6977,86.773,112084.0
2019-01-25 14:55:00,103.79,103.87,103.74,103.82,124573.0,86.7646,86.8315,86.7228,86.7897,124573.0
2019-01-25 15:00:00,103.84,103.85,103.7,103.71,102470.0,86.8064,86.8148,86.6894,86.6977,102470.0
2019-01-25 15:05:00,103.71,103.75,103.6,103.63,74542.0,86.6977,86.7312,86.6058,86.6308,74542.0
2019-01-25 15:10:00,103.64,103.68,103.57,103.62,81674.0,86.6392,86.6726,86.5807,86.6225,81674.0
2019-01-25 15:15:00,103.62,103.71,103.55,103.59,120737.0,86.6225,86.6977,86.564,86.5974,120737.0
2019-01-25 15:20:00,103.59,103.71,103.56,103.63,83351.0,86.5974,86.6977,86.5723,86.6308,83351.0
2019-01-25 15:25:00,103.63,103.65,103.46,103.49,123861.0,86.6308,86.6476,86.4887,86.5138,123861.0
2019-01-25 15:30:00,103.51,103.51,103.23,103.33,236742.0,86.5305,86.5305,86.2965,86.3801,236742.0
2019-01-25 15:35:00,103.32,103.41,103.25,103.33,188094.0,86.3717,86.4469,86.3132,86.3801,188094.0
2019-01-25 15:40:00,103.33,103.45,103.28,103.34,241921.0,86.3801,86.4804,86.3383,86.3884,241921.0
2019-01-25 15:45:00,103.34,103.41,103.3,103.34,308488.0,86.3884,86.4469,86.355,86.3884,308488.0
2019-01-25 15:50:00,103.34,103.36,103.22,103.28,232144.0,86.3884,86.4051,86.2881,86.3383,232144.0
2019-01-25 15:55:00,103.28,103.46,103.23,103.4,676852.0,86.3383,86.4887,86.2965,86.4386,676852.0
2019-01-28 09:30:00,102.89,102.98,102.59,102.82,332180.0,86.0122,86.0875,85.7614,85.9537,332180.0
2019-01-28 09:35:00,102.82,103.2,102.8,102.8,180918.0,85.9537,86.2714,85.937,85.937,180918.0
2019-01-28 09:40:00,102.8,102.99,102.65,102.94,171126.0,85.937,86.0958,85.8116,86.054,171126.0
2019-01-28 09:45:00,102.93,103.08,102.9,102.98,110200.0,86.0457,86.1711,86.0206,86.0875,110200.0
2019-01-28 09:50:00,102.97,103.11,102.71,103.09,148299.0,86.0791,86.1961,85.8618,86.1794,148299.0
2019-01-28 09:55:00,103.09,103.12,102.82,103.01,161499.0,86.1794,86.2045,85.9537,86.1126,161499.0
2019-01-28 10:00:00,103.0,103.01,102.8,102.91,189359.0,86.1042,86.1126,85.937,86.029,189359.0
2019-01-28 10:05:00,102.9,103.17,102.89,103.15,137946.0,86.0206,86.2463,86.0122,86.2296,137946.0
2019-01-28 10:10:00,103.15,103.15,102.93,102.95,127435.0,86.2296,86.2296,86.0457,86.0624,127435.0
2019-01-28 10:15:00,102.95,103.15,102.93,103.12,108333.0,86.0624,86.2296,86.0457,86.2045,108333.0
2019-01-28 10:20:00,103.12,103.28,103.09,103.25,136042.0,86.2045,86.3383,86.1794,86.3132,136042.0
2019-01-28 10:25:00,103.25,103.39,103.22,103.34,134281.0,86.3132,86.4302,86.2881,86.3884,134281.0
2019-01-28 10:30:00,103.33,103.46,103.25,103.42,99929.0,86.3801,86.4887,86.3132,86.4553,99929.0
2019-01-28 10:35:00,103.42,103.46,103.34,103.35,105686.0,86.4553,86.4887,86.3884,86.3968,105686.0
2019-01-28 10:40:00,103.36,103.64,103.35,103.53,152391.0,86.4051,86.6392,86.3968,86.5473,152391.0
2019-01-28 10:45:00,103.53,103.55,103.34,103.38,126279.0,86.5473,86.564,86.3884,86.4219,126279.0
2019-01-28 10:50:00,103.38,103.65,103.34,103.63,131771.0,86.4219,86.6476,86.3884,86.6308,131771.0
2019-01-28 10:55:00,103.64,103.66,103.47,103.48,195428.0,86.6392,86.6559,86.4971,86.5055,195428.0
2019-01-28 11:00:00,103.47,103.47,103.21,103.27,140104.0,86.4971,86.4971,86.2797,86.3299,140104.0
2019-01-28 11:05:00,103.27,103.34,103.19,103.31,71335.0,86.3299,86.3884,86.263,86.3633,71335.0
2019-01-28 11:10:00,103.3,103.48,103.23,103.44,122231.0,86.355,86.5055,86.2965,86.472,122231.0
2019-01-28 11:15:00,103.47,103.47,103.31,103.35,77565.0,86.4971,86.4971,86.3633,86.3968,77565.0
2019-01-28 11:20:00,103.36,103.45,103.29,103.37,83589.0,86.4051,86.4804,86.3466,86.4135,83589.0
2019-01-28 11:25:00,103.35,103.41,103.25,103.28,108909.0,86.3968,86.4469,86.3132,86.3383,108909.0
2019-01-28 11:30:00,103.29,103.34,103.2,103.24,102643.0,86.3466,86.3884,86.2714,86.3048,102643.0
2019-01-28 11:35:00,103.25,103.3,103.19,103.28,109010.0,86.3132,86.355,86.263,86.3383,109010.0
2019-01-28 11:40:00,103.28,103.37,103.21,103.37,99078.0,86.3383,86.4135,86.2797,86.4135,99078.0
2019-01-28 11:45:00,103.37,103.43,103.26,103.35,175870.0,86.4135,86.4637,86.3215,86.3968,175870.0
2019-01-28 11:50:00,103.35,103.43,103.27,103.28,139328.0,86.3968,86.4637,86.3299,86.3383,139328.0
2019-01-28 11:55:00,103.26,103.34,103.18,103.26,129639.0,86.3215,86.3884,86.2547,86.3215,129639.0
2019-01-28 12:00:00,103.26,103.31,103.15,103.23,134203.0,86.3215,86.3633,86.2296,86.2965,134203.0
2019-01-28 12:05:00,103.23,103.33,103.2,103.33,85664.0,86.2965,86.3801,86.2714,86.3801,85664.0
2019-01-28 12:10:00,103.34,103.36,103.29,103.34,83167.0,86.3884,86.4051,86.3466,86.3884,83167.0
2019-01-28 12:15:00,103.35,103.44,103.34,103.4,94012.0,86.3968,86.472,86.3884,86.4386,94012.0
2019-01-28 12:20:00,103.4,103.51,103.39,103.46,68987.0,86.4386,86.5305,86.4302,86.4887,68987.0
2019-01-28 12:25:00,103.46,103.52,103.37,103.4,94248.0,86.4887,86.5389,86.4135,86.4386,94248.0
2019-01-28 12:30:00,103.41,103.51,103.34,103.49,116413.0,86.4469,86.5305,86.3884,86.5138,116413.0
2019-01-28 12:35:00,103.49,103.5,103.39,103.41,62355.0,86.5138,86.5222,86.4302,86.4469,62355.0
2019-01-28 12:40:00,103.41,103.45,103.33,103.34,67729.0,86.4469,86.4804,86.3801,86.3884,67729.0
2019-01-28 12:45:00,103.34,103.44,103.33,103.41,85309.0,86.3884,86.472,86.3801,86.4469,85309.0
2019-01-28 12:50:00,103.41,103.51,103.41,103.44,75090.0,86.4469,86.5305,86.4469,86.472,75090.0
2019-01-28 12:55:00,103.44,103.47,103.36,103.42,96158.0,86.472,86.4971,86.4051,86.4553,96158.0
2019-01-28 13:00:00,103.41,103.47,103.34,103.36,84999.0,86.4469,86.4971,86.3884,86.4051,84999.0
2019-01-28 13:05:00,103.37,103.53,103.35,103.53,72693.0,86.4135,86.5473,86.3968,86.5473,72693.0
2019-01-28 13:10:00,103.52,103.57,103.5,103.52,76161.0,86.5389,86.5807,86.5222,86.5389,76161.0
2019-01-28 13:15:00,103.52,103.55,103.47,103.51,66848.0,86.5389,86.564,86.4971,86.5305,66848.0
2019-01-28 13:20:00,103.5,103.81,103.46,103.73,187260.0,86.5222,86.7813,86.4887,86.7144,187260.0
2019-01-28 13:25:00,103.74,103.8,103.71,103.78,156539.0,86.7228,86.773,86.6977,86.7562,156539.0
2019-01-28 13:30:00,103.79,103.93,103.76,103.91,147301.0,86.7646,86.8816,86.7395,86.8649,147301.0
2019-01-28 13:35:00,103.92,103.96,103.68,103.72,158157.0,86.8733,86.9067,86.6726,86.7061,158157.0
2019-01-28 13:40:00,103.72,103.75,103.63,103.67,114899.0,86.7061,86.7312,86.6308,86.6643,114899.0
2019-01-28 13:45:00,103.68,103.75,103.66,103.69,61480.0,86.6726,86.7312,86.6559,86.681,61480.0
2019-01-28 13:50:00,103.7,103.75,103.61,103.7,60754.0,86.6894,86.7312,86.6141,86.6894,60754.0
2019-01-28 13:55:00,103.71,103.76,103.69,103.74,83226.0,86.6977,86.7395,86.681,86.7228,83226.0
2019-01-28 14:00:00,103.74,103.81,103.68,103.68,115620.0,86.7228,86.7813,86.6726,86.6726,115620.0
2019-01-28 14:05:00,103.69,103.74,103.64,103.67,142301.0,86.681,86.7228,86.6392,86.6643,142301.0
2019-01-28 14:10:00,103.67,103.73,103.59,103.73,156570.0,86.6643,86.7144,86.5974,86.7144,156570.0
2019-01-28 14:15:00,103.73,103.77,103.67,103.73,136005.0,86.7144,86.7479,86.6643,86.7144,136005.0
2019-01-28 14:20:00,103.72,103.79,103.66,103.67,131816.0,86.7061,86.7646,86.6559,86.6643,131816.0
2019-01-28 14:25:00,103.67,103.74,103.62,103.73,70664.0,86.6643,86.7228,86.6225,86.7144,70664.0
2019-01-28 14:30:00,103.72,103.91,103.72,103.88,107288.0,86.7061,86.8649,86.7061,86.8398,107288.0
2019-01-28 14:35:00,103.88,103.89,103.78,103.84,86079.0,86.8398,86.8482,86.7562,86.8064,86079.0
2019-01-28 14:40:00,103.84,103.89,103.77,103.82,110803.0,86.8064,86.8482,86.7479,86.7897,110803.0
2019-01-28 14:45:00,103.82,103.97,103.78,103.97,97983.0,86.7897,86.9151,86.7562,86.9151,97983.0
2019-01-28 14:50:00,103.97,104.04,103.96,104.0,98461.0,86.9151,86.9736,86.9067,86.9402,98461.0
2019-01-28 14:55:00,104.01,104.08,103.95,103.97,94680.0,86.9485,87.007,86.8984,86.9151,94680.0
2019-01-28 15:00:00,103.96,104.02,103.93,103.95,87988.0,86.9067,86.9569,86.8816,86.8984,87988.0
2019-01-28 15:05:00,103.95,103.97,103.84,103.95,122336.0,86.8984,86.9151,86.8064,86.8984,122336.0
2019-01-28 15:10:00,103.94,104.11,103.93,104.1,99437.0,86.89,87.0321,86.8816,87.0238,99437.0
2019-01-28 15:15:00,104.1,104.11,103.91,104.07,173560.0,87.0238,87.0321,86.8649,86.9987,173560.0
2019-01-28 15:20:00,104.07,104.22,104.05,104.17,170317.0,86.9987,87.1241,86.982,87.0823,170317.0
2019-01-28 15:25:00,104.18,104.24,104.13,104.15,126993.0,87.0906,87.1408,87.0488,87.0655,126993.0
2019-01-28 15:30:00,104.15,104.19,104.08,104.16,198059.0,87.0655,87.099,87.007,87.0739,198059.0
2019-01-28 15:35:00,104.15,104.16,104.0,104.01,204135.0,87.0655,87.0739,86.9402,86.9485,204135.0
2019-01-28 15:40:00,104.01,104.06,103.86,103.87,161388.0,86.9485,86.9903,86.8231,86.8315,161388.0
2019-01-28 15:45:00,103.87,103.93,103.69,103.69,208284.0,86.8315,86.8816,86.681,86.681,208284.0
2019-01-28 15:50:00,103.69,103.75,103.68,103.69,227336.0,86.681,86.7312,86.6726,86.681,227336.0
2019-01-28 15:55:00,103.68,103.89,103.68,103.87,406951.0,86.6726,86.8482,86.6726,86.8315,406951.0
2019-01-29 09:30:00,103.88,103.96,103.73,103.84,276924.0,86.8398,86.9067,86.7144,86.8064,276924.0
2019-01-29 09:35:00,103.82,104.16,103.77,104.09,162881.0,86.7897,87.0739,86.7479,87.0154,162881.0
2019-01-29 09:40:00,104.08,104.68,104.08,104.65,235916.0,87.007,87.5086,87.007,87.4835,235916.0
2019-01-29 09:45:00,104.67,105.04,104.55,104.98,375804.0,87.5002,87.8096,87.3999,87.7594,375804.0
2019-01-29 09:50:00,104.98,105.04,104.88,104.94,195969.0,87.7594,87.8096,87.6758,87.726,195969.0
2019-01-29 09:55:00,104.94,105.11,104.79,104.84,211362.0,87.726,87.8681,87.6006,87.6424,211362.0
2019-01-29 10:00:00,104.84,104.96,104.77,104.92,204506.0,87.6424,87.7427,87.5838,87.7092,204506.0
2019-01-29 10:05:00,104.93,104.97,104.74,104.84,124595.0,87.7176,87.751,87.5588,87.6424,124595.0
2019-01-29 10:10:00,104.83,104.84,104.62,104.62,146913.0,87.634,87.6424,87.4585,87.4585,146913.0
2019-01-29 10:15:00,104.62,104.71,104.55,104.7,124845.0,87.4585,87.5337,87.3999,87.5253,124845.0
2019-01-29 10:20:00,104.72,104.73,104.51,104.57,92720.0,87.542,87.5504,87.3665,87.4167,92720.0
2019-01-29 10:25:00,104.57,104.85,104.55,104.83,93464.0,87.4167,87.6507,87.3999,87.634,93464.0
2019-01-29 10:30:00,104.85,104.94,104.77,104.79,143853.0,87.6507,87.726,87.5838,87.6006,143853.0
2019-01-29 10:35:00,104.81,104.81,104.7,104.72,84180.0,87.6173,87.6173,87.5253,87.542,84180.0
2019-01-29 10:40:00,104.73,104.86,104.68,104.76,83686.0,87.5504,87.6591,87.5086,87.5755,83686.0
2019-01-29 10:45:00,104.77,104.81,104.72,104.76,100831.0,87.5838,87.6173,87.542,87.5755,100831.0
2019-01-29 10:50:00,104.76,104.77,104.46,104.5,129815.0,87.5755,87.5838,87.3247,87.3581,129815.0
2019-01-29 10:55:00,104.5,104.64,104.25,104.28,197573.0,87.3581,87.4752,87.1491,87.1742,197573.0
2019-01-29 11:00:00,104.28,104.37,104.23,104.29,57103.0,87.1742,87.2495,87.1324,87.1826,57103.0
2019-01-29 11:05:00,104.29,104.43,104.24,104.42,85218.0,87.1826,87.2996,87.1408,87.2913,85218.0
2019-01-29 11:10:00,104.42,104.45,104.36,104.45,84940.0,87.2913,87.3163,87.2411,87.3163,84940.0
2019-01-29 11:15:00,104.45,104.52,104.37,104.46,103411.0,87.3163,87.3749,87.2495,87.3247,103411.0
2019-01-29 11:20:00,104.47,104.51,104.33,104.36,82244.0,87.3331,87.3665,87.216,87.2411,82244.0
2019-01-29 11:25:00,104.37,104.6,104.36,104.52,104591.0,87.2495,87.4417,87.2411,87.3749,104591.0
2019-01-29 11:30:00,104.53,104.62,104.46,104.51,80478.0,87.3832,87.4585,87.3247,87.3665,80478.0
2019-01-29 11:35:00,104.51,104.6,104.49,104.54,50533.0,87.3665,87.4417,87.3498,87.3916,50533.0
2019-01-29 11:40:00,104.53,104.53,104.37,104.43,50329.0,87.3832,87.3832,87.2495,87.2996,50329.0
2019-01-29 11:45:00,104.44,104.55,104.44,104.5,77429.0,87.308,87.3999,87.308,87.3581,77429.0
2019-01-29 11:50:00,104.51,104.54,104.44,104.53,49275.0,87.3665,87.3916,87.308,87.3832,49275.0
2019-01-29 11:55:00,104.54,104.6,104.51,104.53,61075.0,87.3916,87.4417,87.3665,87.3832,61075.0
2019-01-29 12:00:00,104.52,104.52,104.34,104.38,54500.0,87.3749,87.3749,87.2244,87.2578,54500.0
2019-01-29 12:05:00,104.38,104.46,104.35,104.44,37461.0,87.2578,87.3247,87.2327,87.308,37461.0
2019-01-29 12:10:00,104.45,104.54,104.43,104.53,87315.0,87.3163,87.3916,87.2996,87.3832,87315.0
2019-01-29 12:15:00,104.53,104.61,104.49,104.54,56573.0,87.3832,87.4501,87.3498,87.3916,56573.0
2019-01-29 12:20:00,104.54,104.63,104.51,104.62,64339.0,87.3916,87.4668,87.3665,87.4585,64339.0
2019-01-29 12:25:00,104.62,104.64,104.51,104.52,70497.0,87.4585,87.4752,87.3665,87.3749,70497.0
2019-01-29 12:30:00,104.52,104.52,104.37,104.42,83631.0,87.3749,87.3749,87.2495,87.2913,83631.0
2019-01-29 12:35:00,104.42,104.54,104.42,104.52,34970.0,87.2913,87.3916,87.2913,87.3749,34970.0
2019-01-29 12:40:00,104.52,104.58,104.51,104.58,43338.0,87.3749,87.425,87.3665,87.425,43338.0
2019-01-29 12:45:00,104.57,104.58,104.48,104.53,53223.0,87.4167,87.425,87.3414,87.3832,53223.0
2019-01-29 12:50:00,104.53,104.58,104.51,104.55,59332.0,87.3832,87.425,87.3665,87.3999,59332.0
2019-01-29 12:55:00,104.56,104.58,104.46,104.46,58832.0,87.4083,87.425,87.3247,87.3247,58832.0
2019-01-29 13:00:00,104.47,104.48,104.38,104.47,65305.0,87.3331,87.3414,87.2578,87.3331,65305.0
2019-01-29 13:05:00,104.47,104.66,104.46,104.6,92517.0,87.3331,87.4919,87.3247,87.4417,92517.0
2019-01-29 13:10:00,104.6,104.67,104.58,104.59,52190.0,87.4417,87.5002,87.425,87.4334,52190.0
2019-01-29 13:15:00,104.58,104.71,104.57,104.71,61947.0,87.425,87.5337,87.4167,87.5337,61947.0
2019-01-29 13:20:00,104.71,104.72,104.61,104.65,54202.0,87.5337,87.542,87.4501,87.4835,54202.0
2019-01-29 13:25:00,104.65,104.67,104.57,104.63,52409.0,87.4835,87.5002,87.4167,87.4668,52409.0
2019-01-29 13:30:00,104.63,104.69,104.6,104.6,44516.0,87.4668,87.517,87.4417,87.4417,44516.0
2019-01-29 13:35:00,104.61,104.65,104.56,104.65,39387.0,87.4501,87.4835,87.4083,87.4835,39387.0
2019-01-29 13:40:00,104.65,104.72,104.59,104.69,55427.0,87.4835,87.542,87.4334,87.517,55427.0
2019-01-29 13:45:00,104.7,104.73,104.64,104.66,38138.0,87.5253,87.5504,87.4752,87.4919,38138.0
2019-01-29 13:50:00,104.66,104.7,104.59,104.6,48909.0,87.4919,87.5253,87.4334,87.4417,48909.0
2019-01-29 13:55:00,104.59,104.71,104.59,104.7,50469.0,87.4334,87.5337,87.4334,87.5253,50469.0
2019-01-29 14:00:00,104.71,104.72,104.55,104.59,78745.0,87.5337,87.542,87.3999,87.4334,78745.0
2019-01-29 14:05:00,104.59,104.62,104.53,104.55,42836.0,87.4334,87.4585,87.3832,87.3999,42836.0
2019-01-29 14:10:00,104.56,104.61,104.5,104.57,79369.0,87.4083,87.4501,87.3581,87.4167,79369.0
2019-01-29 14:15:00,104.57,104.59,104.45,104.48,58863.0,87.4167,87.4334,87.3163,87.3414,58863.0
2019-01-29 14:20:00,104.48,104.5,104.41,104.48,42852.0,87.3414,87.3581,87.2829,87.3414,42852.0
2019-01-29 14:25:00,104.48,104.48,104.44,104.46,30407.0,87.3414,87.3414,87.308,87.3247,30407.0
2019-01-29 14:30:00,104.46,104.47,104.43,104.46,70841.0,87.3247,87.3331,87.2996,87.3247,70841.0
2019-01-29 14:35:00,104.46,104.49,104.37,104.43,62984.0,87.3247,87.3498,87.2495,87.2996,62984.0
2019-01-29 14:40:00,104.43,104.49,104.36,104.38,59362.0,87.2996,87.3498,87.2411,87.2578,59362.0
2019-01-29 14:45:00,104.38,104.42,104.27,104.34,73213.0,87.2578,87.2913,87.1659,87.2244,73213.0
2019-01-29 14:50:00,104.33,104.41,104.32,104.39,75557.0,87.216,87.2829,87.2077,87.2662,75557.0
2019-01-29 14:55:00,104.39,104.4,104.31,104.34,68215.0,87.2662,87.2745,87.1993,87.2244,68215.0
2019-01-29 15:00:00,104.34,104.34,104.22,104.24,65357.0,87.2244,87.2244,87.1241,87.1408,65357.0
2019-01-29 15:05:00,104.24,104.32,104.24,104.26,50745.0,87.1408,87.2077,87.1408,87.1575,50745.0
2019-01-29 15:10:00,104.26,104.31,104.26,104.26,46721.0,87.1575,87.1993,87.1575,87.1575,46721.0
2019-01-29 15:15:00,104.27,104.35,104.26,104.33,73757.0,87.1659,87.2327,87.1575,87.216,73757.0
2019-01-29 15:20:00,104.33,104.33,104.26,104.29,73860.0,87.216,87.216,87.1575,87.1826,73860.0
2019-01-29 15:25:00,104.29,104.34,104.23,104.25,63923.0,87.1826,87.2244,87.1324,87.1491,63923.0
2019-01-29 15:30:00,104.25,104.34,104.24,104.27,107873.0,87.1491,87.2244,87.1408,87.1659,107873.0
2019-01-29 15:35:00,104.26,104.27,104.13,104.2,99756.0,87.1575,87.1659,87.0488,87.1073,99756.0
2019-01-29 15:40:00,104.2,104.31,104.2,104.3,94756.0,87.1073,87.1993,87.1073,87.1909,94756.0
2019-01-29 15:45:00,104.3,104.31,104.14,104.15,139007.0,87.1909,87.1993,87.0572,87.0655,139007.0
2019-01-29 15:50:00,104.15,104.19,104.07,104.19,192778.0,87.0655,87.099,86.9987,87.099,192778.0
2019-01-29 15:55:00,104.19,104.23,104.02,104.18,456744.0,87.099,87.1324,86.9569,87.0906,456744.0
2019-01-30 09:30:00,104.14,104.17,103.78,103.95,450733.0,87.0572,87.0823,86.7562,86.8984,450733.0
2019-01-30 09:35:00,103.99,104.21,103.81,104.16,188206.0,86.9318,87.1157,86.7813,87.0739,188206.0
2019-01-30 09:40:00,104.18,104.21,104.01,104.08,104765.0,87.0906,87.1157,86.9485,87.007,104765.0
2019-01-30 09:45:00,104.09,104.32,104.05,104.23,141304.0,87.0154,87.2077,86.982,87.1324,141304.0
2019-01-30 09:50:00,104.23,104.39,104.15,104.38,168233.0,87.1324,87.2662,87.0655,87.2578,168233.0
2019-01-30 09:55:00,104.38,104.45,104.24,104.38,157388.0,87.2578,87.3163,87.1408,87.2578,157388.0
2019-01-30 10:00:00,104.39,104.41,104.22,104.34,233264.0,87.2662,87.2829,87.1241,87.2244,233264.0
2019-01-30 10:05:00,104.34,104.49,104.32,104.44,168522.0,87.2244,87.3498,87.2077,87.308,168522.0
2019-01-30 10:10:00,104.44,104.45,104.15,104.17,173774.0,87.308,87.3163,87.0655,87.0823,173774.0
2019-01-30 10:15:00,104.18,104.19,104.04,104.15,129045.0,87.0906,87.099,86.9736,87.0655,129045.0
2019-01-30 10:20:00,104.15,104.17,104.03,104.03,100848.0,87.0655,87.0823,86.9652,86.9652,100848.0
2019-01-30 10:25:00,104.04,104.09,103.92,103.95,93297.0,86.9736,87.0154,86.8733,86.8984,93297.0
2019-01-30 10:30:00,103.96,104.17,103.94,104.06,133775.0,86.9067,87.0823,86.89,86.9903,133775.0
2019-01-30 10:35:00,104.07,104.07,103.85,103.99,96605.0,86.9987,86.9987,86.8148,86.9318,96605.0
2019-01-30 10:40:00,104.0,104.09,103.92,104.07,82803.0,86.9402,87.0154,86.8733,86.9987,82803.0
2019-01-30 10:45:00,104.07,104.11,103.96,104.08,149469.0,86.9987,87.0321,86.9067,87.007,149469.0
2019-01-30 10:50:00,104.07,104.13,104.0,104.07,103512.0,86.9987,87.0488,86.9402,86.9987,103512.0
2019-01-30 10:55:00,104.06,104.13,104.04,104.1,62447.0,86.9903,87.0488,86.9736,87.0238,62447.0
2019-01-30 11:00:00,104.1,104.36,104.1,104.3,185933.0,87.0238,87.2411,87.0238,87.1909,185933.0
2019-01-30 11:05:00,104.32,104.36,104.27,104.35,64221.0,87.2077,87.2411,87.1659,87.2327,64221.0
2019-01-30 11:10:00,104.36,104.4,104.28,104.38,108866.0,87.2411,87.2745,87.1742,87.2578,108866.0
2019-01-30 11:15:00,104.38,104.4,104.26,104.27,77082.0,87.2578,87.2745,87.1575,87.1659,77082.0
2019-01-30 11:20:00,104.27,104.39,104.25,104.38,77338.0,87.1659,87.2662,87.1491,87.2578,77338.0
2019-01-30 11:25:00,104.38,104.46,104.33,104.42,68432.0,87.2578,87.3247,87.216,87.2913,68432.0
2019-01-30 11:30:00,104.42,104.43,104.28,104.32,86618.0,87.2913,87.2996,87.1742,87.2077,86618.0
2019-01-30 11:35:00,104.32,104.39,104.28,104.32,46574.0,87.2077,87.2662,87.1742,87.2077,46574.0
2019-01-30 11:40:00,104.32,104.4,104.3,104.4,43286.0,87.2077,87.2745,87.1909,87.2745,43286.0
2019-01-30 11:45:00,104.4,104.43,104.35,104.42,34720.0,87.2745,87.2996,87.2327,87.2913,34720.0
2019-01-30 11:50:00,104.42,104.42,104.3,104.34,74949.0,87.2913,87.2913,87.1909,87.2244,74949.0
2019-01-30 11:55:00,104.34,104.41,104.3,104.4,51671.0,87.2244,87.2829,87.1909,87.2745,51671.0
2019-01-30 12:00:00,104.4,104.5,104.35,104.48,67062.0,87.2745,87.3581,87.2327,87.3414,67062.0
2019-01-30 12:05:00,104.47,104.49,104.42,104.43,46982.0,87.3331,87.3498,87.2913,87.2996,46982.0
2019-01-30 12:10:00,104.43,104.48,104.43,104.47,58991.0,87.2996,87.3414,87.2996,87.3331,58991.0
2019-01-30 12:15:00,104.47,104.52,104.41,104.45,69520.0,87.3331,87.3749,87.2829,87.3163,69520.0
2019-01-30 12:20:00,104.45,104.47,104.3,104.31,79438.0,87.3163,87.3331,87.1909,87.1993,79438.0
2019-01-30 12:25:00,104.32,104.34,104.28,104.31,51656.0,87.2077,87.2244,87.1742,87.1993,51656.0
2019-01-30 12:30:00,104.31,104.31,104.19,104.19,74233.0,87.1993,87.1993,87.099,87.099,74233.0
2019-01-30 12:35:00,104.2,104.32,104.19,104.32,69864.0,87.1073,87.2077,87.099,87.2077,69864.0
2019-01-30 12:40:00,104.32,104.34,104.19,104.23,91493.0,87.2077,87.2244,87.099,87.1324,91493.0
2019-01-30 12:45:00,104.23,104.27,104.2,104.25,33400.0,87.1324,87.1659,87.1073,87.1491,33400.0
2019-01-30 12:50:00,104.25,104.37,104.25,104.27,58538.0,87.1491,87.2495,87.1491,87.1659,58538.0
2019-01-30 12:55:00,104.27,104.29,104.17,104.19,53113.0,87.1659,87.1826,87.0823,87.099,53113.0
2019-01-30 13:00:00,104.19,104.3,104.15,104.29,58897.0,87.099,87.1909,87.0655,87.1826,58897.0
2019-01-30 13:05:00,104.29,104.35,104.27,104.34,41380.0,87.1826,87.2327,87.1659,87.2244,41380.0
2019-01-30 13:10:00,104.35,104.35,104.27,104.28,54976.0,87.2327,87.2327,87.1659,87.1742,54976.0
2019-01-30 13:15:00,104.28,104.3,104.16,104.16,65288.0,87.1742,87.1909,87.0739,87.0739,65288.0
2019-01-30 13:20:00,104.16,104.19,104.1,104.16,58589.0,87.0739,87.099,87.0238,87.0739,58589.0
2019-01-30 13:25:00,104.16,104.19,104.14,104.16,51474.0,87.0739,87.099,87.0572,87.0739,51474.0
2019-01-30 13:30:00,104.16,104.21,104.16,104.16,43304.0,87.0739,87.1157,87.0739,87.0739,43304.0
2019-01-30 13:35:00,104.16,104.2,104.15,104.15,36281.0,87.0739,87.1073,87.0655,87.0655,36281.0
2019-01-30 13:40:00,104.16,104.19,104.07,104.08,105021.0,87.0739,87.099,86.9987,87.007,105021.0
2019-01-30 13:45:00,104.08,104.08,104.02,104.05,55186.0,87.007,87.007,86.9569,86.982,55186.0
2019-01-30 13:50:00,104.05,104.11,104.03,104.1,52027.0,86.982,87.0321,86.9652,87.0238,52027.0
2019-01-30 13:55:00,104.1,104.18,104.05,104.14,61777.0,87.0238,87.0906,86.982,87.0572,61777.0
2019-01-30 14:00:00,104.16,104.83,104.07,104.8,435363.0,87.0739,87.634,86.9987,87.6089,435363.0
2019-01-30 14:05:00,104.79,104.81,104.59,104.61,221386.0,87.6006,87.6173,87.4334,87.4501,221386.0
2019-01-30 14:10:00,104.61,104.94,104.57,104.93,190675.0,87.4501,87.726,87.4167,87.7176,190675.0
2019-01-30 14:15:00,104.93,105.0,104.77,104.98,216731.0,87.7176,87.7761,87.5838,87.7594,216731.0
2019-01-30 14:20:00,104.98,105.24,104.95,105.07,265323.0,87.7594,87.9767,87.7343,87.8346,265323.0
2019-01-30 14:25:00,105.05,105.12,104.82,104.93,136806.0,87.8179,87.8764,87.6256,87.7176,136806.0
2019-01-30 14:30:00,104.94,104.98,104.71,104.79,137177.0,87.726,87.7594,87.5337,87.6006,137177.0
2019-01-30 14:35:00,104.79,104.92,104.65,104.82,169444.0,87.6006,87.7092,87.4835,87.6256,169444.0
2019-01-30 14:40:00,104.82,104.94,104.7,104.9,112231.0,87.6256,87.726,87.5253,87.6925,112231.0
2019-01-30 14:45:00,104.91,105.07,104.88,104.94,155325.0,87.7009,87.8346,87.6758,87.726,155325.0
2019-01-30 14:50:00,104.94,105.13,104.82,105.1,163189.0,87.726,87.8848,87.6256,87.8597,163189.0
2019-01-30 14:55:00,105.11,105.22,105.03,105.13,156511.0,87.8681,87.96,87.8012,87.8848,156511.0
2019-01-30 15:00:00,105.13,105.14,104.92,104.96,204236.0,87.8848,87.8932,87.7092,87.7427,204236.0
2019-01-30 15:05:00,104.97,104.97,104.76,104.76,159547.0,87.751,87.751,87.5755,87.5755,159547.0
2019-01-30 15:10:00,104.75,104.8,104.64,104.76,119240.0,87.5671,87.6089,87.4752,87.5755,119240.0
2019-01-30 15:15:00,104.77,104.86,104.72,104.78,95690.0,87.5838,87.6591,87.542,87.5922,95690.0
2019-01-30 15:20:00,104.79,104.83,104.56,104.6,106436.0,87.6006,87.634,87.4083,87.4417,106436.0
2019-01-30 15:25:00,104.61,104.64,104.54,104.55,152299.0,87.4501,87.4752,87.3916,87.3999,152299.0
2019-01-30 15:30:00,104.55,104.57,104.38,104.42,195921.0,87.3999,87.4167,87.2578,87.2913,195921.0
2019-01-30 15:35:00,104.43,104.5,104.34,104.35,153825.0,87.2996,87.3581,87.2244,87.2327,153825.0
2019-01-30 15:40:00,104.34,104.34,104.15,104.27,187754.0,87.2244,87.2244,87.0655,87.1659,187754.0
2019-01-30 15:45:00,104.27,104.44,104.22,104.25,222777.0,87.1659,87.308,87.1241,87.1491,222777.0
2019-01-30 15:50:00,104.25,104.25,103.98,104.01,316784.0,87.1491,87.1491,86.9234,86.9485,316784.0
2019-01-30 15:55:00,104.02,104.41,104.02,104.41,640979.0,86.9569,87.2829,86.9569,87.2829,640979.0
2019-01-31 09:30:00,103.41,103.73,103.1,103.54,600675.0,86.4469,86.7144,86.1878,86.5556,600675.0
2019-01-31 09:35:00,103.53,103.8,103.38,103.5,160506.0,86.5473,86.773,86.4219,86.5222,160506.0
2019-01-31 09:40:00,103.48,103.5,103.06,103.11,207321.0,86.5055,86.5222,86.1543,86.1961,207321.0
2019-01-31 09:45:00,103.11,103.26,103.05,103.08,162836.0,86.1961,86.3215,86.146,86.1711,162836.0
2019-01-31 09:50:00,103.08,103.17,103.02,103.13,172783.0,86.1711,86.2463,86.1209,86.2129,172783.0
2019-01-31 09:55:00,103.12,103.24,103.01,103.01,196962.0,86.2045,86.3048,86.1126,86.1126,196962.0
2019-01-31 10:00:00,103.01,103.14,102.83,102.9,296606.0,86.1126,86.2212,85.9621,86.0206,296606.0
2019-01-31 10:05:00,102.89,102.95,102.73,102.75,220237.0,86.0122,86.0624,85.8785,85.8952,220237.0
2019-01-31 10:10:00,102.75,102.84,102.73,102.82,252579.0,85.8952,85.9704,85.8785,85.9537,252579.0
2019-01-31 10:15:00,102.83,102.99,102.78,102.99,209112.0,85.9621,86.0958,85.9203,86.0958,209112.0
2019-01-31 10:20:00,102.99,102.99,102.83,102.95,119738.0,86.0958,86.0958,85.9621,86.0624,119738.0
2019-01-31 10:25:00,102.95,103.18,102.93,103.13,147331.0,86.0624,86.2547,86.0457,86.2129,147331.0
2019-01-31 10:30:00,103.13,103.28,103.09,103.15,131002.0,86.2129,86.3383,86.1794,86.2296,131002.0
2019-01-31 10:35:00,103.15,103.16,102.91,102.92,149319.0,86.2296,86.2379,86.029,86.0373,149319.0
2019-01-31 10:40:00,102.93,103.15,102.91,103.15,146360.0,86.0457,86.2296,86.029,86.2296,146360.0
2019-01-31 10:45:00,103.14,103.15,102.91,102.96,111351.0,86.2212,86.2296,86.029,86.0708,111351.0
2019-01-31 10:50:00,102.96,103.01,102.87,102.99,145421.0,86.0708,86.1126,85.9955,86.0958,145421.0
2019-01-31 10:55:00,102.99,103.09,102.91,103.02,200528.0,86.0958,86.1794,86.029,86.1209,200528.0
2019-01-31 11:00:00,103.02,103.24,102.96,103.22,144475.0,86.1209,86.3048,86.0708,86.2881,144475.0
2019-01-31 11:05:00,103.21,103.22,102.99,103.06,131338.0,86.2797,86.2881,86.0958,86.1543,131338.0
2019-01-31 11:10:00,103.05,103.08,102.98,103.03,111927.0,86.146,86.1711,86.0875,86.1293,111927.0
2019-01-31 11:15:00,103.03,103.04,102.88,102.91,159551.0,86.1293,86.1376,86.0039,86.029,159551.0
2019-01-31 11:20:00,102.91,103.06,102.9,103.05,126012.0,86.029,86.1543,86.0206,86.146,126012.0
2019-01-31 11:25:00,103.05,103.1,103.03,103.06,117390.0,86.146,86.1878,86.1293,86.1543,117390.0
2019-01-31 11:30:00,103.06,103.06,102.91,102.95,118405.0,86.1543,86.1543,86.029,86.0624,118405.0
2019-01-31 11:35:00,102.95,102.96,102.85,102.96,90684.0,86.0624,86.0708,85.9788,86.0708,90684.0
2019-01-31 11:40:00,102.97,103.05,102.92,103.02,128009.0,86.0791,86.146,86.0373,86.1209,128009.0
2019-01-31 11:45:00,103.01,103.22,102.97,103.13,117750.0,86.1126,86.2881,86.0791,86.2129,117750.0
2019-01-31 11:50:00,103.13,103.17,103.04,103.15,129765.0,86.2129,86.2463,86.1376,86.2296,129765.0
2019-01-31 11:55:00,103.16,103.23,103.09,103.16,156274.0,86.2379,86.2965,86.1794,86.2379,156274.0
2019-01-31 12:00:00,103.17,103.22,103.11,103.13,119637.0,86.2463,86.2881,86.1961,86.2129,119637.0
2019-01-31 12:05:00,103.13,103.27,103.0,103.16,191829.0,86.2129,86.3299,86.1042,86.2379,191829.0
2019-01-31 12:10:00,103.16,103.16,102.96,103.02,162533.0,86.2379,86.2379,86.0708,86.1209,162533.0
2019-01-31 12:15:00,103.02,103.02,102.85,102.88,82275.0,86.1209,86.1209,85.9788,86.0039,82275.0
2019-01-31 12:20:00,102.89,102.95,102.79,102.91,100836.0,86.0122,86.0624,85.9286,86.029,100836.0
2019-01-31 12:25:00,102.91,102.94,102.83,102.87,84971.0,86.029,86.054,85.9621,85.9955,84971.0
2019-01-31 12:30:00,102.87,103.07,102.87,103.07,160072.0,85.9955,86.1627,85.9955,86.1627,160072.0
2019-01-31 12:35:00,103.07,103.14,103.03,103.1,85067.0,86.1627,86.2212,86.1293,86.1878,85067.0
2019-01-31 12:40:00,103.1,103.18,102.89,102.9,232305.0,86.1878,86.2547,86.0122,86.0206,232305.0
2019-01-31 12:45:00,102.9,103.0,102.88,102.91,105961.0,86.0206,86.1042,86.0039,86.029,105961.0
2019-01-31 12:50:00,102.91,102.99,102.87,102.93,94145.0,86.029,86.0958,85.9955,86.0457,94145.0
2019-01-31 12:55:00,102.93,102.97,102.86,102.89,73065.0,86.0457,86.0791,85.9872,86.0122,73065.0
2019-01-31 13:00:00,102.88,102.95,102.83,102.86,118353.0,86.0039,86.0624,85.9621,85.9872,118353.0
2019-01-31 13:05:00,102.87,102.97,102.86,102.94,48619.0,85.9955,86.0791,85.9872,86.054,48619.0
2019-01-31 13:10:00,102.95,102.97,102.88,102.94,57571.0,86.0624,86.0791,86.0039,86.054,57571.0
2019-01-31 13:15:00,102.94,103.01,102.9,102.96,64791.0,86.054,86.1126,86.0206,86.0708,64791.0
2019-01-31 13:20:00,102.96,103.05,102.95,103.03,62338.0,86.0708,86.146,86.0624,86.1293,62338.0
2019-01-31 13:25:00,103.03,103.14,103.02,103.1,118917.0,86.1293,86.2212,86.1209,86.1878,118917.0
2019-01-31 13:30:00,103.1,103.2,103.05,103.18,97809.0,86.1878,86.2714,86.146,86.2547,97809.0
2019-01-31 13:35:00,103.18,103.34,103.18,103.34,79943.0,86.2547,86.3884,86.2547,86.3884,79943.0
2019-01-31 13:40:00,103.34,103.37,103.3,103.3,87022.0,86.3884,86.4135,86.355,86.355,87022.0
2019-01-31 13:45:00,103.3,103.32,103.22,103.26,70776.0,86.355,86.3717,86.2881,86.3215,70776.0
2019-01-31 13:50:00,103.27,103.37,103.27,103.34,108238.0,86.3299,86.4135,86.3299,86.3884,108238.0
2019-01-31 13:55:00,103.34,103.44,103.32,103.42,62171.0,86.3884,86.472,86.3717,86.4553,62171.0
2019-01-31 14:00:00,103.42,103.45,103.34,103.4,122372.0,86.4553,86.4804,86.3884,86.4386,122372.0
2019-01-31 14:05:00,103.4,103.47,103.36,103.39,85316.0,86.4386,86.4971,86.4051,86.4302,85316.0
2019-01-31 14:10:00,103.37,103.42,103.23,103.26,70879.0,86.4135,86.4553,86.2965,86.3215,70879.0
2019-01-31 14:15:00,103.26,103.28,103.16,103.21,73417.0,86.3215,86.3383,86.2379,86.2797,73417.0
2019-01-31 14:20:00,103.22,103.41,103.2,103.39,64529.0,86.2881,86.4469,86.2714,86.4302,64529.0
2019-01-31 14:25:00,103.39,103.41,103.32,103.41,50760.0,86.4302,86.4469,86.3717,86.4469,50760.0
2019-01-31 14:30:00,103.41,103.44,103.28,103.33,72302.0,86.4469,86.472,86.3383,86.3801,72302.0
2019-01-31 14:35:00,103.33,103.38,103.26,103.27,66546.0,86.3801,86.4219,86.3215,86.3299,66546.0
2019-01-31 14:40:00,103.27,103.34,103.26,103.29,64388.0,86.3299,86.3884,86.3215,86.3466,64388.0
2019-01-31 14:45:00,103.29,103.42,103.26,103.41,73372.0,86.3466,86.4553,86.3215,86.4469,73372.0
2019-01-31 14:50:00,103.4,103.54,103.33,103.51,103870.0,86.4386,86.5556,86.3801,86.5305,103870.0
2019-01-31 14:55:00,103.51,103.54,103.44,103.48,88881.0,86.5305,86.5556,86.472,86.5055,88881.0
2019-01-31 15:00:00,103.48,103.48,103.36,103.38,64116.0,86.5055,86.5055,86.4051,86.4219,64116.0
2019-01-31 15:05:00,103.38,103.4,103.34,103.37,127507.0,86.4219,86.4386,86.3884,86.4135,127507.0
2019-01-31 15:10:00,103.37,103.38,103.23,103.25,134214.0,86.4135,86.4219,86.2965,86.3132,134214.0
2019-01-31 15:15:00,103.25,103.3,103.15,103.18,175967.0,86.3132,86.355,86.2296,86.2547,175967.0
2019-01-31 15:20:00,103.18,103.2,103.13,103.19,231022.0,86.2547,86.2714,86.2129,86.263,231022.0
2019-01-31 15:25:00,103.19,103.24,103.15,103.23,221311.0,86.263,86.3048,86.2296,86.2965,221311.0
2019-01-31 15:30:00,103.23,103.29,103.19,103.22,178541.0,86.2965,86.3466,86.263,86.2881,178541.0
2019-01-31 15:35:00,103.24,103.26,103.11,103.14,187925.0,86.3048,86.3215,86.1961,86.2212,187925.0
2019-01-31 15:40:00,103.14,103.19,103.11,103.13,214729.0,86.2212,86.263,86.1961,86.2129,214729.0
2019-01-31 15:45:00,103.12,103.24,103.08,103.18,252062.0,86.2045,86.3048,86.1711,86.2547,252062.0
2019-01-31 15:50:00,103.19,103.5,103.16,103.47,360748.0,86.263,86.5222,86.2379,86.4971,360748.0
2019-01-31 15:55:00,103.47,103.69,103.44,103.5,775085.0,86.4971,86.681,86.472,86.5222,775085.0
2019-02-01 09:30:00,104.0,104.28,103.81,104.28,415264.0,86.9402,87.1742,86.7813,87.1742,415264.0
2019-02-01 09:35:00,104.28,104.62,104.19,104.61,242895.0,87.1742,87.4585,87.099,87.4501,242895.0
2019-02-01 09:40:00,104.61,104.68,104.35,104.48,181310.0,87.4501,87.5086,87.2327,87.3414,181310.0
2019-02-01 09:45:00,104.5,104.55,104.36,104.41,132133.0,87.3581,87.3999,87.2411,87.2829,132133.0
2019-02-01 09:50:00,104.41,104.41,104.09,104.21,117886.0,87.2829,87.2829,87.0154,87.1157,117886.0
2019-02-01 09:55:00,104.21,104.3,103.88,103.9,191184.0,87.1157,87.1909,86.8398,86.8566,191184.0
2019-02-01 10:00:00,103.92,104.35,103.9,104.29,242471.0,86.8733,87.2327,86.8566,87.1826,242471.0
2019-02-01 10:05:00,104.3,104.46,104.26,104.45,169839.0,87.1909,87.3247,87.1575,87.3163,169839.0
2019-02-01 10:10:00,104.45,104.66,104.4,104.66,137078.0,87.3163,87.4919,87.2745,87.4919,137078.0
2019-02-01 10:15:00,104.66,104.85,104.66,104.8,214804.0,87.4919,87.6507,87.4919,87.6089,214804.0
2019-02-01 10:20:00,104.8,104.84,104.68,104.76,243124.0,87.6089,87.6424,87.5086,87.5755,243124.0
2019-02-01 10:25:00,104.76,104.82,104.73,104.75,200311.0,87.5755,87.6256,87.5504,87.5671,200311.0
2019-02-01 10:30:00,104.74,104.77,104.6,104.63,167111.0,87.5588,87.5838,87.4417,87.4668,167111.0
2019-02-01 10:35:00,104.64,104.8,104.59,104.77,141748.0,87.4752,87.6089,87.4334,87.5838,141748.0
2019-02-01 10:40:00,104.76,104.79,104.69,104.69,104106.0,87.5755,87.6006,87.517,87.517,104106.0
2019-02-01 10:45:00,104.68,104.7,104.57,104.58,81884.0,87.5086,87.5253,87.4167,87.425,81884.0
2019-02-01 10:50:00,104.58,104.73,104.53,104.56,84578.0,87.425,87.5504,87.3832,87.4083,84578.0
2019-02-01 10:55:00,104.56,104.61,104.44,104.48,86939.0,87.4083,87.4501,87.308,87.3414,86939.0
2019-02-01 11:00:00,104.47,104.56,104.32,104.52,108206.0,87.3331,87.4083,87.2077,87.3749,108206.0
2019-02-01 11:05:00,104.52,104.68,104.5,104.63,66531.0,87.3749,87.5086,87.3581,87.4668,66531.0
2019-02-01 11:10:00,104.64,104.65,104.55,104.63,59810.0,87.4752,87.4835,87.3999,87.4668,59810.0
2019-02-01 11:15:00,104.63,104.67,104.51,104.54,96091.0,87.4668,87.5002,87.3665,87.3916,96091.0
2019-02-01 11:20:00,104.53,104.63,104.51,104.6,74693.0,87.3832,87.4668,87.3665,87.4417,74693.0
2019-02-01 11:25:00,104.6,104.73,104.59,104.65,54485.0,87.4417,87.5504,87.4334,87.4835,54485.0
2019-02-01 11:30:00,104.66,104.69,104.53,104.59,65100.0,87.4919,87.517,87.3832,87.4334,65100.0
2019-02-01 11:35:00,104.6,104.65,104.52,104.55,56186.0,87.4417,87.4835,87.3749,87.3999,56186.0
2019-02-01 11:40:00,104.54,104.66,104.54,104.62,60145.0,87.3916,87.4919,87.3916,87.4585,60145.0
2019-02-01 11:45:00,104.63,104.66,104.54,104.63,55384.0,87.4668,87.4919,87.3916,87.4668,55384.0
2019-02-01 11:50:00,104.64,104.72,104.64,104.71,62866.0,87.4752,87.542,87.4752,87.5337,62866.0
2019-02-01 11:55:00,104.71,104.72,104.61,104.67,76989.0,87.5337,87.542,87.4501,87.5002,76989.0
2019-02-01 12:00:00,104.68,104.69,104.55,104.55,112208.0,87.5086,87.517,87.3999,87.3999,112208.0
2019-02-01 12:05:00,104.56,104.6,104.48,104.48,71164.0,87.4083,87.4417,87.3414,87.3414,71164.0
2019-02-01 12:10:00,104.48,104.48,104.36,104.36,80830.0,87.3414,87.3414,87.2411,87.2411,80830.0
2019-02-01 12:15:00,104.37,104.43,104.33,104.37,58141.0,87.2495,87.2996,87.216,87.2495,58141.0
2019-02-01 12:20:00,104.37,104.4,104.23,104.23,75648.0,87.2495,87.2745,87.1324,87.1324,75648.0
2019-02-01 12:25:00,104.23,104.31,104.19,104.29,68820.0,87.1324,87.1993,87.099,87.1826,68820.0
2019-02-01 12:30:00,104.27,104.34,104.24,104.3,53229.0,87.1659,87.2244,87.1408,87.1909,53229.0
2019-02-01 12:35:00,104.31,104.36,104.26,104.27,66369.0,87.1993,87.2411,87.1575,87.1659,66369.0
2019-02-01 12:40:00,104.27,104.43,104.22,104.38,58750.0,87.1659,87.2996,87.1241,87.2578,58750.0
2019-02-01 12:45:00,104.38,104.4,104.29,104.39,68148.0,87.2578,87.2745,87.1826,87.2662,68148.0
2019-02-01 12:50:00,104.38,104.4,104.33,104.33,54620.0,87.2578,87.2745,87.216,87.216,54620.0
2019-02-01 12:55:00,104.33,104.39,104.31,104.32,46220.0,87.216,87.2662,87.1993,87.2077,46220.0
2019-02-01 13:00:00,104.33,104.34,104.25,104.26,63016.0,87.216,87.2244,87.1491,87.1575,63016.0
2019-02-01 13:05:00,104.27,104.36,104.21,104.34,55871.0,87.1659,87.2411,87.1157,87.2244,55871.0
2019-02-01 13:10:00,104.35,104.37,104.29,104.31,34039.0,87.2327,87.2495,87.1826,87.1993,34039.0
2019-02-01 13:15:00,104.31,104.38,104.26,104.38,75030.0,87.1993,87.2578,87.1575,87.2578,75030.0
2019-02-01 13:20:00,104.38,104.47,104.37,104.45,121246.0,87.2578,87.3331,87.2495,87.3163,121246.0
2019-02-01 13:25:00,104.45,104.49,104.42,104.46,59751.0,87.3163,87.3498,87.2913,87.3247,59751.0
2019-02-01 13:30:00,104.46,104.5,104.42,104.42,49416.0,87.3247,87.3581,87.2913,87.2913,49416.0
2019-02-01 13:35:00,104.43,104.48,104.43,104.46,39517.0,87.2996,87.3414,87.2996,87.3247,39517.0
2019-02-01 13:40:00,104.46,104.47,104.37,104.38,43313.0,87.3247,87.3331,87.2495,87.2578,43313.0
2019-02-01 13:45:00,104.38,104.39,104.25,104.33,63978.0,87.2578,87.2662,87.1491,87.216,63978.0
2019-02-01 13:50:00,104.33,104.34,104.24,104.25,62997.0,87.216,87.2244,87.1408,87.1491,62997.0
2019-02-01 13:55:00,104.25,104.29,104.23,104.27,68080.0,87.1491,87.1826,87.1324,87.1659,68080.0
2019-02-01 14:00:00,104.27,104.28,104.02,104.03,113792.0,87.1659,87.1742,86.9569,86.9652,113792.0
2019-02-01 14:05:00,104.02,104.08,104.02,104.04,58007.0,86.9569,87.007,86.9569,86.9736,58007.0
2019-02-01 14:10:00,104.04,104.08,103.96,104.02,105895.0,86.9736,87.007,86.9067,86.9569,105895.0
2019-02-01 14:15:00,104.03,104.03,103.81,103.82,140599.0,86.9652,86.9652,86.7813,86.7897,140599.0
2019-02-01 14:20:00,103.83,103.9,103.78,103.79,74536.0,86.798,86.8566,86.7562,86.7646,74536.0
2019-02-01 14:25:00,103.78,103.83,103.75,103.8,73979.0,86.7562,86.798,86.7312,86.773,73979.0
2019-02-01 14:30:00,103.8,103.89,103.77,103.84,58647.0,86.773,86.8482,86.7479,86.8064,58647.0
2019-02-01 14:35:00,103.83,103.88,103.77,103.88,56157.0,86.798,86.8398,86.7479,86.8398,56157.0
2019-02-01 14:40:00,103.88,103.98,103.86,103.96,57919.0,86.8398,86.9234,86.8231,86.9067,57919.0
2019-02-01 14:45:00,103.96,103.97,103.83,103.86,130618.0,86.9067,86.9151,86.798,86.8231,130618.0
2019-02-01 14:50:00,103.86,103.89,103.71,103.74,101243.0,86.8231,86.8482,86.6977,86.7228,101243.0
2019-02-01 14:55:00,103.74,103.78,103.69,103.76,69370.0,86.7228,86.7562,86.681,86.7395,69370.0
2019-02-01 15:00:00,103.76,103.76,103.58,103.64,71076.0,86.7395,86.7395,86.589,86.6392,71076.0
2019-02-01 15:05:00,103.64,103.66,103.53,103.56,88827.0,86.6392,86.6559,86.5473,86.5723,88827.0
2019-02-01 15:10:00,103.55,103.65,103.52,103.62,60350.0,86.564,86.6476,86.5389,86.6225,60350.0
2019-02-01 15:15:00,103.62,103.78,103.58,103.73,117328.0,86.6225,86.7562,86.589,86.7144,117328.0
2019-02-01 15:20:00,103.73,103.8,103.7,103.78,75822.0,86.7144,86.773,86.6894,86.7562,75822.0
2019-02-01 15:25:00,103.78,103.86,103.72,103.86,152381.0,86.7562,86.8231,86.7061,86.8231,152381.0
2019-02-01 15:30:00,103.86,103.88,103.77,103.84,86561.0,86.8231,86.8398,86.7479,86.8064,86561.0
2019-02-01 15:35:00,103.84,103.94,103.79,103.89,117108.0,86.8064,86.89,86.7646,86.8482,117108.0
2019-02-01 15:40:00,103.89,103.89,103.81,103.84,108305.0,86.8482,86.8482,86.7813,86.8064,108305.0
2019-02-01 15:45:00,103.83,103.86,103.73,103.75,136674.0,86.798,86.8231,86.7144,86.7312,136674.0
2019-02-01 15:50:00,103.75,103.78,103.64,103.68,168861.0,86.7312,86.7562,86.6392,86.6726,168861.0
2019-02-01 15:55:00,103.68,103.9,103.64,103.85,575090.0,86.6726,86.8566,86.6392,86.8148,575090.0
2019-02-04 09:30:00,103.79,103.81,103.61,103.74,222817.0,86.7646,86.7813,86.6141,86.7228,222817.0
2019-02-04 09:35:00,103.73,103.89,103.69,103.81,210681.0,86.7144,86.8482,86.681,86.7813,210681.0
2019-02-04 09:40:00,103.83,103.83,103.64,103.68,119204.0,86.798,86.798,86.6392,86.6726,119204.0
2019-02-04 09:45:00,103.68,103.76,103.59,103.69,151664.0,86.6726,86.7395,86.5974,86.681,151664.0
2019-02-04 09:50:00,103.7,103.78,103.64,103.71,105975.0,86.6894,86.7562,86.6392,86.6977,105975.0
2019-02-04 09:55:00,103.71,103.77,103.61,103.64,92976.0,86.6977,86.7479,86.6141,86.6392,92976.0
2019-02-04 10:00:00,103.64,103.66,103.41,103.43,133968.0,86.6392,86.6559,86.4469,86.4637,133968.0
2019-02-04 10:05:00,103.43,103.52,103.3,103.46,111853.0,86.4637,86.5389,86.355,86.4887,111853.0
2019-02-04 10:10:00,103.48,103.66,103.45,103.53,106347.0,86.5055,86.6559,86.4804,86.5473,106347.0
2019-02-04 10:15:00,103.54,103.56,103.4,103.4,120071.0,86.5556,86.5723,86.4386,86.4386,120071.0
2019-02-04 10:20:00,103.41,103.43,103.27,103.28,71807.0,86.4469,86.4637,86.3299,86.3383,71807.0
2019-02-04 10:25:00,103.28,103.29,103.16,103.17,112746.0,86.3383,86.3466,86.2379,86.2463,112746.0
2019-02-04 10:30:00,103.17,103.2,103.05,103.13,77834.0,86.2463,86.2714,86.146,86.2129,77834.0
2019-02-04 10:35:00,103.14,103.16,103.01,103.04,104837.0,86.2212,86.2379,86.1126,86.1376,104837.0
2019-02-04 10:40:00,103.03,103.18,103.01,103.12,119532.0,86.1293,86.2547,86.1126,86.2045,119532.0
2019-02-04 10:45:00,103.11,103.15,103.04,103.13,86899.0,86.1961,86.2296,86.1376,86.2129,86899.0
2019-02-04 10:50:00,103.14,103.25,103.13,103.25,81844.0,86.2212,86.3132,86.2129,86.3132,81844.0
2019-02-04 10:55:00,103.25,103.32,103.24,103.26,68045.0,86.3132,86.3717,86.3048,86.3215,68045.0
2019-02-04 11:00:00,103.26,103.42,103.23,103.41,126573.0,86.3215,86.4553,86.2965,86.4469,126573.0
2019-02-04 11:05:00,103.42,103.42,103.32,103.35,116809.0,86.4553,86.4553,86.3717,86.3968,116809.0
2019-02-04 11:10:00,103.36,103.45,103.33,103.44,72603.0,86.4051,86.4804,86.3801,86.472,72603.0
2019-02-04 11:15:00,103.45,103.53,103.43,103.44,72188.0,86.4804,86.5473,86.4637,86.472,72188.0
2019-02-04 11:20:00,103.44,103.49,103.39,103.41,88901.0,86.472,86.5138,86.4302,86.4469,88901.0
2019-02-04 11:25:00,103.41,103.56,103.37,103.55,65656.0,86.4469,86.5723,86.4135,86.564,65656.0
2019-02-04 11:30:00,103.55,103.61,103.5,103.57,86833.0,86.564,86.6141,86.5222,86.5807,86833.0
2019-02-04 11:35:00,103.57,103.59,103.47,103.53,72662.0,86.5807,86.5974,86.4971,86.5473,72662.0
2019-02-04 11:40:00,103.54,103.58,103.52,103.57,46599.0,86.5556,86.589,86.5389,86.5807,46599.0
2019-02-04 11:45:00,103.58,103.64,103.56,103.62,63431.0,86.589,86.6392,86.5723,86.6225,63431.0
2019-02-04 11:50:00,103.63,103.68,103.52,103.53,97518.0,86.6308,86.6726,86.5389,86.5473,97518.0
2019-02-04 11:55:00,103.53,103.66,103.52,103.66,78292.0,86.5473,86.6559,86.5389,86.6559,78292.0
2019-02-04 12:00:00,103.67,103.69,103.55,103.55,67417.0,86.6643,86.681,86.564,86.564,67417.0
2019-02-04 12:05:00,103.55,103.58,103.54,103.56,71361.0,86.564,86.589,86.5556,86.5723,71361.0
2019-02-04 12:10:00,103.56,103.57,103.52,103.56,39846.0,86.5723,86.5807,86.5389,86.5723,39846.0
2019-02-04 12:15:00,103.57,103.61,103.53,103.59,59841.0,86.5807,86.6141,86.5473,86.5974,59841.0
2019-02-04 12:20:00,103.6,103.67,103.59,103.61,75422.0,86.6058,86.6643,86.5974,86.6141,75422.0
2019-02-04 12:25:00,103.61,103.75,103.6,103.73,99085.0,86.6141,86.7312,86.6058,86.7144,99085.0
2019-02-04 12:30:00,103.72,103.72,103.6,103.6,70186.0,86.7061,86.7061,86.6058,86.6058,70186.0
2019-02-04 12:35:00,103.59,103.66,103.53,103.62,66892.0,86.5974,86.6559,86.5473,86.6225,66892.0
2019-02-04 12:40:00,103.61,103.64,103.55,103.56,40819.0,86.6141,86.6392,86.564,86.5723,40819.0
2019-02-04 12:45:00,103.56,103.56,103.45,103.46,94456.0,86.5723,86.5723,86.4804,86.4887,94456.0
2019-02-04 12:50:00,103.46,103.56,103.45,103.55,41726.0,86.4887,86.5723,86.4804,86.564,41726.0
2019-02-04 12:55:00,103.55,103.57,103.46,103.48,59720.0,86.564,86.5807,86.4887,86.5055,59720.0
2019-02-04 13:00:00,103.48,103.53,103.47,103.52,44448.0,86.5055,86.5473,86.4971,86.5389,44448.0
2019-02-04 13:05:00,103.53,103.56,103.47,103.49,79874.0,86.5473,86.5723,86.4971,86.5138,79874.0
2019-02-04 13:10:00,103.49,103.54,103.46,103.48,49683.0,86.5138,86.5556,86.4887,86.5055,49683.0
2019-02-04 13:15:00,103.48,103.52,103.4,103.4,147026.0,86.5055,86.5389,86.4386,86.4386,147026.0
2019-02-04 13:20:00,103.39,103.45,103.36,103.39,106799.0,86.4302,86.4804,86.4051,86.4302,106799.0
2019-02-04 13:25:00,103.39,103.42,103.35,103.41,106076.0,86.4302,86.4553,86.3968,86.4469,106076.0
2019-02-04 13:30:00,103.4,103.47,103.38,103.42,38543.0,86.4386,86.4971,86.4219,86.4553,38543.0
2019-02-04 13:35:00,103.43,103.48,103.42,103.44,38725.0,86.4637,86.5055,86.4553,86.472,38725.0
2019-02-04 13:40:00,103.45,103.46,103.4,103.43,36707.0,86.4804,86.4887,86.4386,86.4637,36707.0
2019-02-04 13:45:00,103.43,103.69,103.43,103.69,111384.0,86.4637,86.681,86.4637,86.681,111384.0
2019-02-04 13:50:00,103.69,103.86,103.69,103.84,131248.0,86.681,86.8231,86.681,86.8064,131248.0
2019-02-04 13:55:00,103.84,103.86,103.82,103.84,108376.0,86.8064,86.8231,86.7897,86.8064,108376.0
2019-02-04 14:00:00,103.83,103.88,103.79,103.81,63128.0,86.798,86.8398,86.7646,86.7813,63128.0
2019-02-04 14:05:00,103.8,103.89,103.8,103.85,61624.0,86.773,86.8482,86.773,86.8148,61624.0
2019-02-04 14:10:00,103.85,103.91,103.84,103.9,44406.0,86.8148,86.8649,86.8064,86.8566,44406.0
2019-02-04 14:15:00,103.9,103.92,103.81,103.84,46959.0,86.8566,86.8733,86.7813,86.8064,46959.0
2019-02-04 14:20:00,103.83,103.87,103.82,103.86,40858.0,86.798,86.8315,86.7897,86.8231,40858.0
2019-02-04 14:25:00,103.86,103.95,103.84,103.93,97300.0,86.8231,86.8984,86.8064,86.8816,97300.0
2019-02-04 14:30:00,103.93,103.95,103.83,103.84,59259.0,86.8816,86.8984,86.798,86.8064,59259.0
2019-02-04 14:35:00,103.84,103.9,103.83,103.84,60557.0,86.8064,86.8566,86.798,86.8064,60557.0
2019-02-04 14:40:00,103.83,103.87,103.81,103.85,42126.0,86.798,86.8315,86.7813,86.8148,42126.0
2019-02-04 14:45:00,103.86,103.91,103.83,103.87,79519.0,86.8231,86.8649,86.798,86.8315,79519.0
2019-02-04 14:50:00,103.87,103.88,103.81,103.88,76607.0,86.8315,86.8398,86.7813,86.8398,76607.0
2019-02-04 14:55:00,103.89,104.01,103.88,104.0,80818.0,86.8482,86.9485,86.8398,86.9402,80818.0
2019-02-04 15:00:00,103.99,103.99,103.9,103.98,98862.0,86.9318,86.9318,86.8566,86.9234,98862.0
2019-02-04 15:05:00,103.97,104.02,103.9,104.0,85646.0,86.9151,86.9569,86.8566,86.9402,85646.0
2019-02-04 15:10:00,104.0,104.04,103.96,104.01,55721.0,86.9402,86.9736,86.9067,86.9485,55721.0
2019-02-04 15:15:00,104.0,104.05,103.99,104.02,60154.0,86.9402,86.982,86.9318,86.9569,60154.0
2019-02-04 15:20:00,104.03,104.03,104.0,104.02,54933.0,86.9652,86.9652,86.9402,86.9569,54933.0
2019-02-04 15:25:00,104.02,104.03,103.97,103.99,94190.0,86.9569,86.9652,86.9151,86.9318,94190.0
2019-02-04 15:30:00,103.99,104.01,103.96,103.98,99765.0,86.9318,86.9485,86.9067,86.9234,99765.0
2019-02-04 15:35:00,103.98,103.99,103.88,103.88,108889.0,86.9234,86.9318,86.8398,86.8398,108889.0
2019-02-04 15:40:00,103.88,103.93,103.86,103.87,81639.0,86.8398,86.8816,86.8231,86.8315,81639.0
2019-02-04 15:45:00,103.88,103.91,103.82,103.86,92666.0,86.8398,86.8649,86.7897,86.8231,92666.0
2019-02-04 15:50:00,103.86,103.97,103.83,103.93,148407.0,86.8231,86.9151,86.798,86.8816,148407.0
2019-02-04 15:55:00,103.94,104.25,103.94,104.25,695947.0,86.89,87.1491,86.89,87.1491,695947.0
2019-02-05 09:30:00,104.52,104.55,104.27,104.44,223917.0,87.3749,87.3999,87.1659,87.308,223917.0
2019-02-05 09:35:00,104.42,104.48,104.29,104.46,120429.0,87.2913,87.3414,87.1826,87.3247,120429.0
2019-02-05 09:40:00,104.47,104.54,104.26,104.34,135334.0,87.3331,87.3916,87.1575,87.2244,135334.0
2019-02-05 09:45:00,104.35,104.39,104.16,104.18,100266.0,87.2327,87.2662,87.0739,87.0906,100266.0
2019-02-05 09:50:00,104.19,104.32,104.15,104.18,106609.0,87.099,87.2077,87.0655,87.0906,106609.0
2019-02-05 09:55:00,104.18,104.18,104.05,104.13,107508.0,87.0906,87.0906,86.982,87.0488,107508.0
2019-02-05 10:00:00,104.12,104.16,103.89,103.91,129922.0,87.0405,87.0739,86.8482,86.8649,129922.0
2019-02-05 10:05:00,103.91,103.91,103.74,103.74,127351.0,86.8649,86.8649,86.7228,86.7228,127351.0
2019-02-05 10:10:00,103.73,103.78,103.64,103.73,136499.0,86.7144,86.7562,86.6392,86.7144,136499.0
2019-02-05 10:15:00,103.73,103.75,103.61,103.67,113998.0,86.7144,86.7312,86.6141,86.6643,113998.0
2019-02-05 10:20:00,103.67,103.71,103.53,103.54,142807.0,86.6643,86.6977,86.5473,86.5556,142807.0
2019-02-05 10:25:00,103.55,103.6,103.51,103.56,115460.0,86.564,86.6058,86.5305,86.5723,115460.0
2019-02-05 10:30:00,103.56,103.61,103.41,103.41,174505.0,86.5723,86.6141,86.4469,86.4469,174505.0
2019-02-05 10:35:00,103.41,103.55,103.38,103.44,175800.0,86.4469,86.564,86.4219,86.472,175800.0
2019-02-05 10:40:00,103.45,103.55,103.45,103.47,111242.0,86.4804,86.564,86.4804,86.4971,111242.0
2019-02-05 10:45:00,103.47,103.59,103.47,103.58,97795.0,86.4971,86.5974,86.4971,86.589,97795.0
2019-02-05 10:50:00,103.59,103.79,103.59,103.77,316827.0,86.5974,86.7646,86.5974,86.7479,316827.0
2019-02-05 10:55:00,103.77,103.94,103.77,103.94,163038.0,86.7479,86.89,86.7479,86.89,163038.0
2019-02-05 11:00:00,103.94,103.99,103.89,103.98,178581.0,86.89,86.9318,86.8482,86.9234,178581.0
2019-02-05 11:05:00,103.98,104.13,103.97,104.03,85672.0,86.9234,87.0488,86.9151,86.9652,85672.0
2019-02-05 11:10:00,104.02,104.06,103.97,103.97,88196.0,86.9569,86.9903,86.9151,86.9151,88196.0
2019-02-05 11:15:00,103.97,104.0,103.92,103.99,129782.0,86.9151,86.9402,86.8733,86.9318,129782.0
2019-02-05 11:20:00,104.0,104.03,103.88,103.89,111675.0,86.9402,86.9652,86.8398,86.8482,111675.0
2019-02-05 11:25:00,103.89,103.89,103.71,103.75,188550.0,86.8482,86.8482,86.6977,86.7312,188550.0
2019-02-05 11:30:00,103.76,103.87,103.71,103.81,102129.0,86.7395,86.8315,86.6977,86.7813,102129.0
2019-02-05 11:35:00,103.82,103.99,103.81,103.89,70334.0,86.7897,86.9318,86.7813,86.8482,70334.0
2019-02-05 11:40:00,103.88,104.02,103.87,103.95,83860.0,86.8398,86.9569,86.8315,86.8984,83860.0
2019-02-05 11:45:00,103.95,103.96,103.84,103.91,53449.0,86.8984,86.9067,86.8064,86.8649,53449.0
2019-02-05 11:50:00,103.91,103.92,103.79,103.85,69788.0,86.8649,86.8733,86.7646,86.8148,69788.0
2019-02-05 11:55:00,103.85,103.93,103.84,103.88,75694.0,86.8148,86.8816,86.8064,86.8398,75694.0
2019-02-05 12:00:00,103.88,103.94,103.83,103.92,57329.0,86.8398,86.89,86.798,86.8733,57329.0
2019-02-05 12:05:00,103.92,103.92,103.74,103.75,74914.0,86.8733,86.8733,86.7228,86.7312,74914.0
2019-02-05 12:10:00,103.74,103.81,103.68,103.79,91156.0,86.7228,86.7813,86.6726,86.7646,91156.0
2019-02-05 12:15:00,103.79,103.86,103.67,103.68,83027.0,86.7646,86.8231,86.6643,86.6726,83027.0
2019-02-05 12:20:00,103.68,103.69,103.58,103.62,300876.0,86.6726,86.681,86.589,86.6225,300876.0
2019-02-05 12:25:00,103.62,103.68,103.58,103.63,68139.0,86.6225,86.6726,86.589,86.6308,68139.0
2019-02-05 12:30:00,103.63,103.78,103.6,103.78,55220.0,86.6308,86.7562,86.6058,86.7562,55220.0
2019-02-05 12:35:00,103.77,103.79,103.71,103.77,46080.0,86.7479,86.7646,86.6977,86.7479,46080.0
2019-02-05 12:40:00,103.78,103.8,103.72,103.72,40387.0,86.7562,86.773,86.7061,86.7061,40387.0
2019-02-05 12:45:00,103.7,103.77,103.69,103.71,72562.0,86.6894,86.7479,86.681,86.6977,72562.0
2019-02-05 12:50:00,103.72,103.75,103.68,103.71,63639.0,86.7061,86.7312,86.6726,86.6977,63639.0
2019-02-05 12:55:00,103.71,103.75,103.53,103.56,105085.0,86.6977,86.7312,86.5473,86.5723,105085.0
2019-02-05 13:00:00,103.56,103.7,103.55,103.6,83082.0,86.5723,86.6894,86.564,86.6058,83082.0
2019-02-05 13:05:00,103.59,103.61,103.45,103.45,83822.0,86.5974,86.6141,86.4804,86.4804,83822.0
2019-02-05 13:10:00,103.46,103.5,103.45,103.45,87266.0,86.4887,86.5222,86.4804,86.4804,87266.0
2019-02-05 13:15:00,103.45,103.47,103.35,103.4,156746.0,86.4804,86.4971,86.3968,86.4386,156746.0
2019-02-05 13:20:00,103.41,103.58,103.4,103.51,126511.0,86.4469,86.589,86.4386,86.5305,126511.0
2019-02-05 13:25:00,103.51,103.52,103.38,103.41,93087.0,86.5305,86.5389,86.4219,86.4469,93087.0
2019-02-05 13:30:00,103.41,103.55,103.4,103.52,58854.0,86.4469,86.564,86.4386,86.5389,58854.0
2019-02-05 13:35:00,103.52,103.52,103.41,103.44,69402.0,86.5389,86.5389,86.4469,86.472,69402.0
2019-02-05 13:40:00,103.43,103.45,103.31,103.32,77027.0,86.4637,86.4804,86.3633,86.3717,77027.0
2019-02-05 13:45:00,103.32,103.44,103.31,103.35,91293.0,86.3717,86.472,86.3633,86.3968,91293.0
2019-02-05 13:50:00,103.36,103.39,103.29,103.39,47675.0,86.4051,86.4302,86.3466,86.4302,47675.0
2019-02-05 13:55:00,103.39,103.4,103.36,103.37,64266.0,86.4302,86.4386,86.4051,86.4135,64266.0
2019-02-05 14:00:00,103.37,103.51,103.37,103.49,107951.0,86.4135,86.5305,86.4135,86.5138,107951.0
2019-02-05 14:05:00,103.5,103.53,103.45,103.46,136472.0,86.5222,86.5473,86.4804,86.4887,136472.0
2019-02-05 14:10:00,103.46,103.68,103.45,103.68,90647.0,86.4887,86.6726,86.4804,86.6726,90647.0
2019-02-05 14:15:00,103.68,103.7,103.6,103.69,70839.0,86.6726,86.6894,86.6058,86.681,70839.0
2019-02-05 14:20:00,103.69,103.7,103.6,103.68,73740.0,86.681,86.6894,86.6058,86.6726,73740.0
2019-02-05 14:25:00,103.69,103.7,103.64,103.68,39537.0,86.681,86.6894,86.6392,86.6726,39537.0
2019-02-05 14:30:00,103.67,103.73,103.66,103.7,62994.0,86.6643,86.7144,86.6559,86.6894,62994.0
2019-02-05 14:35:00,103.7,103.78,103.67,103.77,90096.0,86.6894,86.7562,86.6643,86.7479,90096.0
2019-02-05 14:40:00,103.78,103.85,103.68,103.81,70881.0,86.7562,86.8148,86.6726,86.7813,70881.0
2019-02-05 14:45:00,103.82,103.86,103.79,103.85,59077.0,86.7897,86.8231,86.7646,86.8148,59077.0
2019-02-05 14:50:00,103.85,103.87,103.78,103.84,81345.0,86.8148,86.8315,86.7562,86.8064,81345.0
2019-02-05 14:55:00,103.84,103.84,103.77,103.8,57202.0,86.8064,86.8064,86.7479,86.773,57202.0
2019-02-05 15:00:00,103.8,103.82,103.78,103.78,62186.0,86.773,86.7897,86.7562,86.7562,62186.0
2019-02-05 15:05:00,103.79,103.8,103.71,103.76,64798.0,86.7646,86.773,86.6977,86.7395,64798.0
2019-02-05 15:10:00,103.76,103.77,103.71,103.76,67582.0,86.7395,86.7479,86.6977,86.7395,67582.0
2019-02-05 15:15:00,103.77,103.89,103.76,103.84,73321.0,86.7479,86.8482,86.7395,86.8064,73321.0
2019-02-05 15:20:00,103.84,103.95,103.82,103.88,79645.0,86.8064,86.8984,86.7897,86.8398,79645.0
2019-02-05 15:25:00,103.89,103.92,103.85,103.9,63522.0,86.8482,86.8733,86.8148,86.8566,63522.0
2019-02-05 15:30:00,103.91,103.98,103.9,103.94,94877.0,86.8649,86.9234,86.8566,86.89,94877.0
2019-02-05 15:35:00,103.94,103.98,103.87,103.97,155305.0,86.89,86.9234,86.8315,86.9151,155305.0
2019-02-05 15:40:00,103.97,104.08,103.96,103.99,150441.0,86.9151,87.007,86.9067,86.9318,150441.0
2019-02-05 15:45:00,103.98,104.02,103.92,103.93,120864.0,86.9234,86.9569,86.8733,86.8816,120864.0
2019-02-05 15:50:00,103.93,103.95,103.73,103.77,352292.0,86.8816,86.8984,86.7144,86.7479,352292.0
2019-02-05 15:55:00,103.77,103.82,103.63,103.72,971087.0,86.7479,86.7897,86.6308,86.7061,971087.0
2019-02-06 09:30:00,103.71,104.41,103.5,104.4,262086.0,86.6977,87.2829,86.5222,87.2745,262086.0
2019-02-06 09:35:00,104.41,104.62,104.18,104.19,211811.0,87.2829,87.4585,87.0906,87.099,211811.0
2019-02-06 09:40:00,104.17,104.36,104.13,104.36,129750.0,87.0823,87.2411,87.0488,87.2411,129750.0
2019-02-06 09:45:00,104.36,104.36,104.15,104.18,82103.0,87.2411,87.2411,87.0655,87.0906,82103.0
2019-02-06 09:50:00,104.16,104.22,103.98,104.01,92451.0,87.0739,87.1241,86.9234,86.9485,92451.0
2019-02-06 09:55:00,104.02,104.11,103.97,103.99,105232.0,86.9569,87.0321,86.9151,86.9318,105232.0
2019-02-06 10:00:00,103.98,104.03,103.9,104.03,125206.0,86.9234,86.9652,86.8566,86.9652,125206.0
2019-02-06 10:05:00,104.02,104.1,103.93,103.93,69939.0,86.9569,87.0238,86.8816,86.8816,69939.0
2019-02-06 10:10:00,103.93,103.95,103.7,103.78,119252.0,86.8816,86.8984,86.6894,86.7562,119252.0
2019-02-06 10:15:00,103.79,103.84,103.6,103.63,111399.0,86.7646,86.8064,86.6058,86.6308,111399.0
2019-02-06 10:20:00,103.63,103.79,103.57,103.72,111555.0,86.6308,86.7646,86.5807,86.7061,111555.0
2019-02-06 10:25:00,103.73,103.81,103.62,103.66,77879.0,86.7144,86.7813,86.6225,86.6559,77879.0
2019-02-06 10:30:00,103.67,103.69,103.54,103.57,101352.0,86.6643,86.681,86.5556,86.5807,101352.0
2019-02-06 10:35:00,103.56,103.7,103.53,103.66,58896.0,86.5723,86.6894,86.5473,86.6559,58896.0
2019-02-06 10:40:00,103.65,103.82,103.63,103.77,105097.0,86.6476,86.7897,86.6308,86.7479,105097.0
2019-02-06 10:45:00,103.77,103.87,103.75,103.82,75493.0,86.7479,86.8315,86.7312,86.7897,75493.0
2019-02-06 10:50:00,103.82,103.97,103.75,103.97,69152.0,86.7897,86.9151,86.7312,86.9151,69152.0
2019-02-06 10:55:00,103.98,104.07,103.92,103.95,110416.0,86.9234,86.9987,86.8733,86.8984,110416.0
2019-02-06 11:00:00,103.96,104.0,103.89,103.93,64243.0,86.9067,86.9402,86.8482,86.8816,64243.0
2019-02-06 11:05:00,103.93,104.01,103.93,103.94,67739.0,86.8816,86.9485,86.8816,86.89,67739.0
2019-02-06 11:10:00,103.95,103.96,103.79,103.84,89861.0,86.8984,86.9067,86.7646,86.8064,89861.0
2019-02-06 11:15:00,103.84,103.87,103.77,103.82,92231.0,86.8064,86.8315,86.7479,86.7897,92231.0
2019-02-06 11:20:00,103.81,103.84,103.61,103.62,114475.0,86.7813,86.8064,86.6141,86.6225,114475.0
2019-02-06 11:25:00,103.61,103.71,103.53,103.68,86023.0,86.6141,86.6977,86.5473,86.6726,86023.0
2019-02-06 11:30:00,103.7,103.74,103.66,103.67,49335.0,86.6894,86.7228,86.6559,86.6643,49335.0
2019-02-06 11:35:00,103.67,103.79,103.6,103.78,61517.0,86.6643,86.7646,86.6058,86.7562,61517.0
2019-02-06 11:40:00,103.78,103.83,103.72,103.82,45037.0,86.7562,86.798,86.7061,86.7897,45037.0
2019-02-06 11:45:00,103.82,103.86,103.74,103.77,94376.0,86.7897,86.8231,86.7228,86.7479,94376.0
2019-02-06 11:50:00,103.77,103.82,103.67,103.72,62523.0,86.7479,86.7897,86.6643,86.7061,62523.0
2019-02-06 11:55:00,103.72,103.73,103.62,103.7,54239.0,86.7061,86.7144,86.6225,86.6894,54239.0
2019-02-06 12:00:00,103.69,103.75,103.65,103.75,60143.0,86.681,86.7312,86.6476,86.7312,60143.0
2019-02-06 12:05:00,103.76,103.8,103.55,103.59,60522.0,86.7395,86.773,86.564,86.5974,60522.0
2019-02-06 12:10:00,103.59,103.75,103.58,103.71,41812.0,86.5974,86.7312,86.589,86.6977,41812.0
2019-02-06 12:15:00,103.7,103.73,103.56,103.66,75845.0,86.6894,86.7144,86.5723,86.6559,75845.0
2019-02-06 12:20:00,103.66,103.75,103.64,103.75,31527.0,86.6559,86.7312,86.6392,86.7312,31527.0
2019-02-06 12:25:00,103.74,103.8,103.64,103.67,75914.0,86.7228,86.773,86.6392,86.6643,75914.0
2019-02-06 12:30:00,103.67,103.77,103.66,103.73,46244.0,86.6643,86.7479,86.6559,86.7144,46244.0
2019-02-06 12:35:00,103.74,103.79,103.71,103.76,53740.0,86.7228,86.7646,86.6977,86.7395,53740.0
2019-02-06 12:40:00,103.77,103.86,103.74,103.77,52755.0,86.7479,86.8231,86.7228,86.7479,52755.0
2019-02-06 12:45:00,103.77,103.79,103.71,103.77,73908.0,86.7479,86.7646,86.6977,86.7479,73908.0
2019-02-06 12:50:00,103.77,103.81,103.75,103.76,34442.0,86.7479,86.7813,86.7312,86.7395,34442.0
2019-02-06 12:55:00,103.75,103.77,103.71,103.72,37082.0,86.7312,86.7479,86.6977,86.7061,37082.0
2019-02-06 13:00:00,103.71,103.75,103.69,103.72,32965.0,86.6977,86.7312,86.681,86.7061,32965.0
2019-02-06 13:05:00,103.73,103.76,103.7,103.71,38079.0,86.7144,86.7395,86.6894,86.6977,38079.0
2019-02-06 13:10:00,103.72,103.76,103.67,103.73,38998.0,86.7061,86.7395,86.6643,86.7144,38998.0
2019-02-06 13:15:00,103.73,103.77,103.7,103.74,41719.0,86.7144,86.7479,86.6894,86.7228,41719.0
2019-02-06 13:20:00,103.75,103.75,103.7,103.73,28737.0,86.7312,86.7312,86.6894,86.7144,28737.0
2019-02-06 13:25:00,103.73,103.78,103.71,103.75,47083.0,86.7144,86.7562,86.6977,86.7312,47083.0
2019-02-06 13:30:00,103.75,103.76,103.71,103.73,43724.0,86.7312,86.7395,86.6977,86.7144,43724.0
2019-02-06 13:35:00,103.73,103.81,103.72,103.81,52629.0,86.7144,86.7813,86.7061,86.7813,52629.0
2019-02-06 13:40:00,103.81,103.85,103.76,103.84,40088.0,86.7813,86.8148,86.7395,86.8064,40088.0
2019-02-06 13:45:00,103.84,103.91,103.81,103.88,43800.0,86.8064,86.8649,86.7813,86.8398,43800.0
2019-02-06 13:50:00,103.88,103.9,103.82,103.83,52083.0,86.8398,86.8566,86.7897,86.798,52083.0
2019-02-06 13:55:00,103.83,103.85,103.7,103.72,61808.0,86.798,86.8148,86.6894,86.7061,61808.0
2019-02-06 14:00:00,103.72,103.73,103.57,103.62,103832.0,86.7061,86.7144,86.5807,86.6225,103832.0
2019-02-06 14:05:00,103.61,103.68,103.57,103.59,53912.0,86.6141,86.6726,86.5807,86.5974,53912.0
2019-02-06 14:10:00,103.6,103.66,103.57,103.63,70274.0,86.6058,86.6559,86.5807,86.6308,70274.0
2019-02-06 14:15:00,103.63,103.65,103.53,103.58,41578.0,86.6308,86.6476,86.5473,86.589,41578.0
2019-02-06 14:20:00,103.58,103.67,103.56,103.66,41053.0,86.589,86.6643,86.5723,86.6559,41053.0
2019-02-06 14:25:00,103.66,103.67,103.62,103.63,43902.0,86.6559,86.6643,86.6225,86.6308,43902.0
2019-02-06 14:30:00,103.63,103.65,103.52,103.53,52224.0,86.6308,86.6476,86.5389,86.5473,52224.0
2019-02-06 14:35:00,103.53,103.54,103.46,103.47,62605.0,86.5473,86.5556,86.4887,86.4971,62605.0
2019-02-06 14:40:00,103.48,103.62,103.47,103.6,56361.0,86.5055,86.6225,86.4971,86.6058,56361.0
2019-02-06 14:45:00,103.61,103.66,103.59,103.63,46293.0,86.6141,86.6559,86.5974,86.6308,46293.0
2019-02-06 14:50:00,103.64,103.65,103.51,103.52,58395.0,86.6392,86.6476,86.5305,86.5389,58395.0
2019-02-06 14:55:00,103.52,103.6,103.5,103.57,49999.0,86.5389,86.6058,86.5222,86.5807,49999.0
2019-02-06 15:00:00,103.56,103.61,103.52,103.55,59780.0,86.5723,86.6141,86.5389,86.564,59780.0
2019-02-06 15:05:00,103.54,103.64,103.53,103.64,64502.0,86.5556,86.6392,86.5473,86.6392,64502.0
2019-02-06 15:10:00,103.64,103.68,103.6,103.66,57640.0,86.6392,86.6726,86.6058,86.6559,57640.0
2019-02-06 15:15:00,103.67,103.67,103.56,103.64,77825.0,86.6643,86.6643,86.5723,86.6392,77825.0
2019-02-06 15:20:00,103.64,103.82,103.63,103.8,90583.0,86.6392,86.7897,86.6308,86.773,90583.0
2019-02-06 15:25:00,103.81,103.86,103.77,103.84,80609.0,86.7813,86.8231,86.7479,86.8064,80609.0
2019-02-06 15:30:00,103.84,103.85,103.73,103.75,125444.0,86.8064,86.8148,86.7144,86.7312,125444.0
2019-02-06 15:35:00,103.75,103.89,103.7,103.89,122101.0,86.7312,86.8482,86.6894,86.8482,122101.0
2019-02-06 15:40:00,103.89,103.89,103.8,103.81,109340.0,86.8482,86.8482,86.773,86.7813,109340.0
2019-02-06 15:45:00,103.81,103.85,103.77,103.82,122424.0,86.7813,86.8148,86.7479,86.7897,122424.0
2019-02-06 15:50:00,103.81,103.85,103.79,103.83,151185.0,86.7813,86.8148,86.7646,86.798,151185.0
2019-02-06 15:55:00,103.83,103.84,103.64,103.76,481714.0,86.798,86.8064,86.6392,86.7395,481714.0
2019-02-07 09:30:00,103.25,103.5,103.07,103.12,389007.0,86.3132,86.5222,86.1627,86.2045,389007.0
2019-02-07 09:35:00,103.12,103.33,102.87,102.87,191028.0,86.2045,86.3801,85.9955,85.9955,191028.0
2019-02-07 09:40:00,102.88,103.19,102.82,102.94,190243.0,86.0039,86.263,85.9537,86.054,190243.0
2019-02-07 09:45:00,102.93,102.98,102.72,102.86,168867.0,86.0457,86.0875,85.8701,85.9872,168867.0
2019-02-07 09:50:00,102.84,102.97,102.65,102.7,193417.0,85.9704,86.0791,85.8116,85.8534,193417.0
2019-02-07 09:55:00,102.7,102.79,102.64,102.71,132817.0,85.8534,85.9286,85.8032,85.8618,132817.0
2019-02-07 10:00:00,102.73,102.73,102.33,102.39,194014.0,85.8785,85.8785,85.5441,85.5943,194014.0
2019-02-07 10:05:00,102.39,102.58,102.35,102.53,118933.0,85.5943,85.7531,85.5608,85.7113,118933.0
2019-02-07 10:10:00,102.54,102.63,102.4,102.41,132887.0,85.7196,85.7949,85.6026,85.611,132887.0
2019-02-07 10:15:00,102.42,102.56,102.39,102.45,147283.0,85.6193,85.7364,85.5943,85.6444,147283.0
2019-02-07 10:20:00,102.46,102.69,102.43,102.55,128376.0,85.6528,85.845,85.6277,85.728,128376.0
2019-02-07 10:25:00,102.55,102.62,102.41,102.53,146341.0,85.728,85.7865,85.611,85.7113,146341.0
2019-02-07 10:30:00,102.54,102.72,102.52,102.67,153440.0,85.7196,85.8701,85.7029,85.8283,153440.0
2019-02-07 10:35:00,102.68,102.68,102.55,102.61,90291.0,85.8367,85.8367,85.728,85.7782,90291.0
2019-02-07 10:40:00,102.6,102.62,102.43,102.53,108526.0,85.7698,85.7865,85.6277,85.7113,108526.0
2019-02-07 10:45:00,102.53,102.63,102.36,102.37,90784.0,85.7113,85.7949,85.5692,85.5775,90784.0
2019-02-07 10:50:00,102.36,102.39,102.16,102.24,147948.0,85.5692,85.5943,85.402,85.4689,147948.0
2019-02-07 10:55:00,102.24,102.24,101.98,101.99,161451.0,85.4689,85.4689,85.2515,85.2599,161451.0
2019-02-07 11:00:00,101.98,102.08,101.91,101.99,141541.0,85.2515,85.3351,85.193,85.2599,141541.0
2019-02-07 11:05:00,101.99,102.0,101.77,101.83,137187.0,85.2599,85.2682,85.076,85.1261,137187.0
2019-02-07 11:10:00,101.82,101.89,101.58,101.6,193932.0,85.1178,85.1763,84.9171,84.9338,193932.0
2019-02-07 11:15:00,101.6,101.66,101.52,101.56,147770.0,84.9338,84.984,84.867,84.9004,147770.0
2019-02-07 11:20:00,101.56,101.72,101.44,101.69,146806.0,84.9004,85.0342,84.8001,85.0091,146806.0
2019-02-07 11:25:00,101.69,101.8,101.61,101.68,164498.0,85.0091,85.101,84.9422,85.0007,164498.0
2019-02-07 11:30:00,101.68,101.71,101.5,101.57,167267.0,85.0007,85.0258,84.8502,84.9088,167267.0
2019-02-07 11:35:00,101.58,101.85,101.45,101.81,139709.0,84.9171,85.1428,84.8084,85.1094,139709.0
2019-02-07 11:40:00,101.81,101.95,101.77,101.83,102257.0,85.1094,85.2264,85.076,85.1261,102257.0
2019-02-07 11:45:00,101.82,101.88,101.69,101.7,75334.0,85.1178,85.1679,85.0091,85.0174,75334.0
2019-02-07 11:50:00,101.69,101.91,101.61,101.78,90338.0,85.0091,85.193,84.9422,85.0843,90338.0
2019-02-07 11:55:00,101.79,101.92,101.69,101.69,130875.0,85.0927,85.2014,85.0091,85.0091,130875.0
2019-02-07 12:00:00,101.69,101.82,101.66,101.72,124246.0,85.0091,85.1178,84.984,85.0342,124246.0
2019-02-07 12:05:00,101.72,101.99,101.7,101.96,145982.0,85.0342,85.2599,85.0174,85.2348,145982.0
2019-02-07 12:10:00,101.97,102.06,101.91,102.04,93942.0,85.2431,85.3184,85.193,85.3017,93942.0
2019-02-07 12:15:00,102.04,102.06,101.93,101.98,94785.0,85.3017,85.3184,85.2097,85.2515,94785.0
2019-02-07 12:20:00,101.99,102.15,101.97,102.12,101951.0,85.2599,85.3936,85.2431,85.3685,101951.0
2019-02-07 12:25:00,102.12,102.15,101.98,102.0,100700.0,85.3685,85.3936,85.2515,85.2682,100700.0
2019-02-07 12:30:00,102.0,102.1,101.96,102.07,74839.0,85.2682,85.3518,85.2348,85.3267,74839.0
2019-02-07 12:35:00,102.07,102.17,102.05,102.12,93673.0,85.3267,85.4103,85.31,85.3685,93673.0
2019-02-07 12:40:00,102.12,102.15,101.95,101.95,79275.0,85.3685,85.3936,85.2264,85.2264,79275.0
2019-02-07 12:45:00,101.94,102.01,101.89,101.92,86368.0,85.2181,85.2766,85.1763,85.2014,86368.0
2019-02-07 12:50:00,101.92,101.97,101.8,101.81,112151.0,85.2014,85.2431,85.101,85.1094,112151.0
2019-02-07 12:55:00,101.82,101.83,101.69,101.7,120791.0,85.1178,85.1261,85.0091,85.0174,120791.0
2019-02-07 13:00:00,101.7,102.04,101.68,101.97,102720.0,85.0174,85.3017,85.0007,85.2431,102720.0
2019-02-07 13:05:00,101.98,102.11,101.98,102.0,91686.0,85.2515,85.3602,85.2515,85.2682,91686.0
2019-02-07 13:10:00,102.03,102.03,101.87,101.91,76080.0,85.2933,85.2933,85.1596,85.193,76080.0
2019-02-07 13:15:00,101.92,101.97,101.78,101.79,66552.0,85.2014,85.2431,85.0843,85.0927,66552.0
2019-02-07 13:20:00,101.79,101.88,101.78,101.85,69795.0,85.0927,85.1679,85.0843,85.1428,69795.0
2019-02-07 13:25:00,101.86,101.88,101.7,101.75,98549.0,85.1512,85.1679,85.0174,85.0592,98549.0
2019-02-07 13:30:00,101.76,102.04,101.75,101.95,212351.0,85.0676,85.3017,85.0592,85.2264,212351.0
2019-02-07 13:35:00,101.95,102.01,101.92,101.95,141658.0,85.2264,85.2766,85.2014,85.2264,141658.0
2019-02-07 13:40:00,101.95,101.96,101.85,101.89,76238.0,85.2264,85.2348,85.1428,85.1763,76238.0
2019-02-07 13:45:00,101.89,101.99,101.79,101.8,108663.0,85.1763,85.2599,85.0927,85.101,108663.0
2019-02-07 13:50:00,101.82,101.93,101.79,101.89,63433.0,85.1178,85.2097,85.0927,85.1763,63433.0
2019-02-07 13:55:00,101.9,101.98,101.85,101.9,159007.0,85.1846,85.2515,85.1428,85.1846,159007.0
2019-02-07 14:00:00,101.89,101.9,101.78,101.85,120346.0,85.1763,85.1846,85.0843,85.1428,120346.0
2019-02-07 14:05:00,101.85,101.92,101.81,101.81,86677.0,85.1428,85.2014,85.1094,85.1094,86677.0
2019-02-07 14:10:00,101.81,101.82,101.63,101.64,64458.0,85.1094,85.1178,84.9589,84.9673,64458.0
2019-02-07 14:15:00,101.64,101.68,101.47,101.57,218555.0,84.9673,85.0007,84.8252,84.9088,218555.0
2019-02-07 14:20:00,101.57,101.67,101.53,101.63,72386.0,84.9088,84.9924,84.8753,84.9589,72386.0
2019-02-07 14:25:00,101.63,101.82,101.61,101.81,77092.0,84.9589,85.1178,84.9422,85.1094,77092.0
2019-02-07 14:30:00,101.82,101.87,101.78,101.84,65207.0,85.1178,85.1596,85.0843,85.1345,65207.0
2019-02-07 14:35:00,101.85,101.94,101.77,101.81,69780.0,85.1428,85.2181,85.076,85.1094,69780.0
2019-02-07 14:40:00,101.81,101.87,101.77,101.8,74404.0,85.1094,85.1596,85.076,85.101,74404.0
2019-02-07 14:45:00,101.81,101.97,101.77,101.81,67850.0,85.1094,85.2431,85.076,85.1094,67850.0
2019-02-07 14:50:00,101.81,101.91,101.74,101.89,90225.0,85.1094,85.193,85.0509,85.1763,90225.0
2019-02-07 14:55:00,101.88,101.93,101.74,101.79,69206.0,85.1679,85.2097,85.0509,85.0927,69206.0
2019-02-07 15:00:00,101.79,101.95,101.79,101.86,76127.0,85.0927,85.2264,85.0927,85.1512,76127.0
2019-02-07 15:05:00,101.87,101.98,101.81,101.9,84762.0,85.1596,85.2515,85.1094,85.1846,84762.0
2019-02-07 15:10:00,101.91,101.99,101.84,101.97,61711.0,85.193,85.2599,85.1345,85.2431,61711.0
2019-02-07 15:15:00,101.97,102.04,101.86,101.95,95595.0,85.2431,85.3017,85.1512,85.2264,95595.0
2019-02-07 15:20:00,101.95,102.03,101.87,102.03,77252.0,85.2264,85.2933,85.1596,85.2933,77252.0
2019-02-07 15:25:00,102.03,102.12,101.98,102.1,93815.0,85.2933,85.3685,85.2515,85.3518,93815.0
2019-02-07 15:30:00,102.1,102.11,101.84,101.88,119854.0,85.3518,85.3602,85.1345,85.1679,119854.0
2019-02-07 15:35:00,101.88,102.05,101.83,102.01,119860.0,85.1679,85.31,85.1261,85.2766,119860.0
2019-02-07 15:40:00,102.01,102.29,102.01,102.14,188911.0,85.2766,85.5107,85.2766,85.3853,188911.0
2019-02-07 15:45:00,102.13,102.28,102.12,102.2,184646.0,85.3769,85.5023,85.3685,85.4354,184646.0
2019-02-07 15:50:00,102.19,102.33,102.17,102.33,296290.0,85.4271,85.5441,85.4103,85.5441,296290.0
2019-02-07 15:55:00,102.34,102.39,102.21,102.38,591166.0,85.5525,85.5943,85.4438,85.5859,591166.0
2019-02-08 09:30:00,102.08,102.34,101.79,101.79,346333.0,85.3351,85.5525,85.0927,85.0927,346333.0
2019-02-08 09:35:00,101.78,101.86,101.53,101.56,134627.0,85.0843,85.1512,84.8753,84.9004,134627.0
2019-02-08 09:40:00,101.56,101.63,101.37,101.42,181124.0,84.9004,84.9589,84.7416,84.7834,181124.0
2019-02-08 09:45:00,101.41,101.43,101.03,101.36,248607.0,84.775,84.7917,84.4573,84.7332,248607.0
2019-02-08 09:50:00,101.36,101.4,101.22,101.24,132912.0,84.7332,84.7666,84.6162,84.6329,132912.0
2019-02-08 09:55:00,101.23,101.31,101.04,101.11,144863.0,84.6245,84.6914,84.4657,84.5242,144863.0
2019-02-08 10:00:00,101.1,101.15,101.01,101.09,165402.0,84.5159,84.5577,84.4406,84.5075,165402.0
2019-02-08 10:05:00,101.09,101.25,101.05,101.21,133360.0,84.5075,84.6413,84.4741,84.6078,133360.0
2019-02-08 10:10:00,101.2,101.26,100.98,101.0,143251.0,84.5995,84.6496,84.4155,84.4323,143251.0
2019-02-08 10:15:00,101.01,101.08,100.93,101.0,118224.0,84.4406,84.4991,84.3737,84.4323,118224.0
2019-02-08 10:20:00,100.99,101.04,100.88,101.02,116781.0,84.4239,84.4657,84.3319,84.449,116781.0
2019-02-08 10:25:00,101.02,101.18,100.95,101.16,109665.0,84.449,84.5827,84.3905,84.566,109665.0
2019-02-08 10:30:00,101.15,101.28,101.09,101.26,128298.0,84.5577,84.6663,84.5075,84.6496,128298.0
2019-02-08 10:35:00,101.26,101.26,100.85,100.88,138280.0,84.6496,84.6496,84.3069,84.3319,138280.0
2019-02-08 10:40:00,100.9,101.05,100.76,100.77,154565.0,84.3487,84.4741,84.2316,84.24,154565.0
2019-02-08 10:45:00,100.76,100.79,100.56,100.57,161999.0,84.2316,84.2567,84.0644,84.0728,161999.0
2019-02-08 10:50:00,100.57,100.63,100.3,100.3,187573.0,84.0728,84.123,83.8471,83.8471,187573.0
2019-02-08 10:55:00,100.29,100.43,100.15,100.15,180603.0,83.8387,83.9558,83.7217,83.7217,180603.0
2019-02-08 11:00:00,100.16,100.2,100.06,100.16,190570.0,83.7301,83.7635,83.6465,83.7301,190570.0
2019-02-08 11:05:00,100.16,100.44,100.14,100.44,151346.0,83.7301,83.9641,83.7133,83.9641,151346.0
2019-02-08 11:10:00,100.43,100.51,100.29,100.5,87651.0,83.9558,84.0226,83.8387,84.0143,87651.0
2019-02-08 11:15:00,100.48,100.57,100.41,100.44,135214.0,83.9976,84.0728,83.939,83.9641,135214.0
2019-02-08 11:20:00,100.44,100.6,100.31,100.57,122057.0,83.9641,84.0979,83.8555,84.0728,122057.0
2019-02-08 11:25:00,100.57,100.61,100.45,100.45,125438.0,84.0728,84.1062,83.9725,83.9725,125438.0
2019-02-08 11:30:00,100.45,100.6,100.41,100.43,84863.0,83.9725,84.0979,83.939,83.9558,84863.0
2019-02-08 11:35:00,100.42,100.48,100.39,100.45,72849.0,83.9474,83.9976,83.9223,83.9725,72849.0
2019-02-08 11:40:00,100.44,100.53,100.37,100.52,89799.0,83.9641,84.0394,83.9056,84.031,89799.0
2019-02-08 11:45:00,100.53,100.62,100.39,100.6,87005.0,84.0394,84.1146,83.9223,84.0979,87005.0
2019-02-08 11:50:00,100.59,100.74,100.55,100.74,78912.0,84.0895,84.2149,84.0561,84.2149,78912.0
2019-02-08 11:55:00,100.75,100.81,100.7,100.75,85587.0,84.2233,84.2734,84.1815,84.2233,85587.0
2019-02-08 12:00:00,100.76,100.86,100.76,100.84,105884.0,84.2316,84.3152,84.2316,84.2985,105884.0
2019-02-08 12:05:00,100.85,100.98,100.83,100.84,96343.0,84.3069,84.4155,84.2902,84.2985,96343.0
2019-02-08 12:10:00,100.83,100.9,100.77,100.85,85506.0,84.2902,84.3487,84.24,84.3069,85506.0
2019-02-08 12:15:00,100.85,100.93,100.79,100.9,83917.0,84.3069,84.3737,84.2567,84.3487,83917.0
2019-02-08 12:20:00,100.9,100.93,100.82,100.84,110075.0,84.3487,84.3737,84.2818,84.2985,110075.0
2019-02-08 12:25:00,100.85,100.92,100.82,100.83,65283.0,84.3069,84.3654,84.2818,84.2902,65283.0
2019-02-08 12:30:00,100.83,100.89,100.78,100.84,71596.0,84.2902,84.3403,84.2484,84.2985,71596.0
2019-02-08 12:35:00,100.84,100.91,100.79,100.84,47648.0,84.2985,84.357,84.2567,84.2985,47648.0
2019-02-08 12:40:00,100.84,100.91,100.78,100.8,55279.0,84.2985,84.357,84.2484,84.2651,55279.0
2019-02-08 12:45:00,100.83,100.94,100.81,100.9,50947.0,84.2902,84.3821,84.2734,84.3487,50947.0
2019-02-08 12:50:00,100.91,100.96,100.88,100.89,72981.0,84.357,84.3988,84.3319,84.3403,72981.0
2019-02-08 12:55:00,100.88,100.93,100.84,100.85,54463.0,84.3319,84.3737,84.2985,84.3069,54463.0
2019-02-08 13:00:00,100.85,101.0,100.84,100.98,92345.0,84.3069,84.4323,84.2985,84.4155,92345.0
2019-02-08 13:05:00,100.98,101.01,100.94,100.97,75238.0,84.4155,84.4406,84.3821,84.4072,75238.0
2019-02-08 13:10:00,100.96,101.11,100.95,101.05,90477.0,84.3988,84.5242,84.3905,84.4741,90477.0
2019-02-08 13:15:00,101.05,101.08,100.92,100.98,88505.0,84.4741,84.4991,84.3654,84.4155,88505.0
2019-02-08 13:20:00,100.97,101.02,100.94,100.96,69947.0,84.4072,84.449,84.3821,84.3988,69947.0
2019-02-08 13:25:00,100.95,101.02,100.92,100.98,66961.0,84.3905,84.449,84.3654,84.4155,66961.0
2019-02-08 13:30:00,100.97,101.03,100.97,101.02,52029.0,84.4072,84.4573,84.4072,84.449,52029.0
2019-02-08 13:35:00,101.02,101.02,100.84,100.84,82762.0,84.449,84.449,84.2985,84.2985,82762.0
2019-02-08 13:40:00,100.85,100.94,100.84,100.91,69999.0,84.3069,84.3821,84.2985,84.357,69999.0
2019-02-08 13:45:00,100.9,100.94,100.89,100.94,57342.0,84.3487,84.3821,84.3403,84.3821,57342.0
2019-02-08 13:50:00,100.95,101.01,100.92,100.96,96991.0,84.3905,84.4406,84.3654,84.3988,96991.0
2019-02-08 13:55:00,100.95,101.0,100.92,100.97,53325.0,84.3905,84.4323,84.3654,84.4072,53325.0
2019-02-08 14:00:00,100.98,101.0,100.88,100.91,72699.0,84.4155,84.4323,84.3319,84.357,72699.0
2019-02-08 14:05:00,100.92,100.99,100.91,100.98,72515.0,84.3654,84.4239,84.357,84.4155,72515.0
2019-02-08 14:10:00,100.98,101.0,100.93,100.99,83500.0,84.4155,84.4323,84.3737,84.4239,83500.0
2019-02-08 14:15:00,100.99,101.08,100.94,101.08,118781.0,84.4239,84.4991,84.3821,84.4991,118781.0
2019-02-08 14:20:00,101.09,101.09,100.98,101.0,93616.0,84.5075,84.5075,84.4155,84.4323,93616.0
2019-02-08 14:25:00,101.0,101.11,100.99,101.08,85048.0,84.4323,84.5242,84.4239,84.4991,85048.0
2019-02-08 14:30:00,101.08,101.13,101.02,101.13,94737.0,84.4991,84.5409,84.449,84.5409,94737.0
2019-02-08 14:35:00,101.12,101.17,101.06,101.13,84880.0,84.5326,84.5744,84.4824,84.5409,84880.0
2019-02-08 14:40:00,101.14,101.19,101.11,101.18,54808.0,84.5493,84.5911,84.5242,84.5827,54808.0
2019-02-08 14:45:00,101.18,101.26,101.17,101.2,78705.0,84.5827,84.6496,84.5744,84.5995,78705.0
2019-02-08 14:50:00,101.21,101.21,101.1,101.13,62642.0,84.6078,84.6078,84.5159,84.5409,62642.0
2019-02-08 14:55:00,101.13,101.14,101.02,101.03,106713.0,84.5409,84.5493,84.449,84.4573,106713.0
2019-02-08 15:00:00,101.04,101.04,100.98,100.98,124005.0,84.4657,84.4657,84.4155,84.4155,124005.0
2019-02-08 15:05:00,100.98,101.02,100.98,100.99,86344.0,84.4155,84.449,84.4155,84.4239,86344.0
2019-02-08 15:10:00,101.0,101.1,100.96,101.1,87135.0,84.4323,84.5159,84.3988,84.5159,87135.0
2019-02-08 15:15:00,101.09,101.09,100.99,101.02,94684.0,84.5075,84.5075,84.4239,84.449,94684.0
2019-02-08 15:20:00,101.03,101.18,101.01,101.11,111272.0,84.4573,84.5827,84.4406,84.5242,111272.0
2019-02-08 15:25:00,101.11,101.17,101.07,101.12,99341.0,84.5242,84.5744,84.4908,84.5326,99341.0
2019-02-08 15:30:00,101.13,101.14,100.99,101.05,116853.0,84.5409,84.5493,84.4239,84.4741,116853.0
2019-02-08 15:35:00,101.06,101.07,101.0,101.05,126099.0,84.4824,84.4908,84.4323,84.4741,126099.0
2019-02-08 15:40:00,101.06,101.06,100.8,100.81,266910.0,84.4824,84.4824,84.2651,84.2734,266910.0
2019-02-08 15:45:00,100.81,100.95,100.8,100.87,252714.0,84.2734,84.3905,84.2651,84.3236,252714.0
2019-02-08 15:50:00,100.87,101.0,100.85,100.99,234226.0,84.3236,84.4323,84.3069,84.4239,234226.0
2019-02-08 15:55:00,100.99,101.34,100.96,101.34,671884.0,84.4239,84.7165,84.3988,84.7165,671884.0
2019-02-11 09:30:00,101.76,101.94,101.62,101.64,352928.0,85.0676,85.2181,84.9506,84.9673,352928.0
2019-02-11 09:35:00,101.64,101.99,101.6,101.88,150389.0,84.9673,85.2599,84.9338,85.1679,150389.0
2019-02-11 09:40:00,101.9,102.01,101.76,101.95,130559.0,85.1846,85.2766,85.0676,85.2264,130559.0
2019-02-11 09:45:00,101.95,102.0,101.77,101.8,93875.0,85.2264,85.2682,85.076,85.101,93875.0
2019-02-11 09:50:00,101.8,101.93,101.75,101.88,81665.0,85.101,85.2097,85.0592,85.1679,81665.0
2019-02-11 09:55:00,101.9,101.91,101.68,101.78,101657.0,85.1846,85.193,85.0007,85.0843,101657.0
2019-02-11 10:00:00,101.77,101.95,101.71,101.86,124465.0,85.076,85.2264,85.0258,85.1512,124465.0
2019-02-11 10:05:00,101.86,101.89,101.73,101.79,79333.0,85.1512,85.1763,85.0425,85.0927,79333.0
2019-02-11 10:10:00,101.79,101.8,101.41,101.41,120314.0,85.0927,85.101,84.775,84.775,120314.0
2019-02-11 10:15:00,101.42,101.65,101.41,101.62,136059.0,84.7834,84.9756,84.775,84.9506,136059.0
2019-02-11 10:20:00,101.62,101.65,101.39,101.47,85399.0,84.9506,84.9756,84.7583,84.8252,85399.0
2019-02-11 10:25:00,101.47,101.54,101.44,101.51,65984.0,84.8252,84.8837,84.8001,84.8586,65984.0
2019-02-11 10:30:00,101.52,101.56,101.39,101.53,66138.0,84.867,84.9004,84.7583,84.8753,66138.0
2019-02-11 10:35:00,101.53,101.57,101.18,101.19,125892.0,84.8753,84.9088,84.5827,84.5911,125892.0
2019-02-11 10:40:00,101.19,101.38,101.19,101.29,107206.0,84.5911,84.7499,84.5911,84.6747,107206.0
2019-02-11 10:45:00,101.29,101.33,101.16,101.17,110363.0,84.6747,84.7081,84.566,84.5744,110363.0
2019-02-11 10:50:00,101.17,101.3,101.12,101.23,170621.0,84.5744,84.6831,84.5326,84.6245,170621.0
2019-02-11 10:55:00,101.25,101.36,101.18,101.31,55224.0,84.6413,84.7332,84.5827,84.6914,55224.0
2019-02-11 11:00:00,101.31,101.46,101.3,101.44,104025.0,84.6914,84.8168,84.6831,84.8001,104025.0
2019-02-11 11:05:00,101.44,101.48,101.17,101.18,87148.0,84.8001,84.8335,84.5744,84.5827,87148.0
2019-02-11 11:10:00,101.18,101.29,101.15,101.17,84682.0,84.5827,84.6747,84.5577,84.5744,84682.0
2019-02-11 11:15:00,101.18,101.3,101.17,101.25,63537.0,84.5827,84.6831,84.5744,84.6413,63537.0
2019-02-11 11:20:00,101.25,101.31,101.17,101.28,114861.0,84.6413,84.6914,84.5744,84.6663,114861.0
2019-02-11 11:25:00,101.28,101.29,101.15,101.15,126042.0,84.6663,84.6747,84.5577,84.5577,126042.0
2019-02-11 11:30:00,101.14,101.15,100.97,100.99,155425.0,84.5493,84.5577,84.4072,84.4239,155425.0
2019-02-11 11:35:00,100.99,100.99,100.9,100.97,109078.0,84.4239,84.4239,84.3487,84.4072,109078.0
2019-02-11 11:40:00,100.96,101.0,100.92,100.98,69138.0,84.3988,84.4323,84.3654,84.4155,69138.0
2019-02-11 11:45:00,100.99,100.99,100.93,100.98,70421.0,84.4239,84.4239,84.3737,84.4155,70421.0
2019-02-11 11:50:00,100.98,101.01,100.81,100.95,136290.0,84.4155,84.4406,84.2734,84.3905,136290.0
2019-02-11 11:55:00,100.96,101.01,100.87,101.0,93270.0,84.3988,84.4406,84.3236,84.4323,93270.0
2019-02-11 12:00:00,101.0,101.07,100.92,100.97,158893.0,84.4323,84.4908,84.3654,84.4072,158893.0
2019-02-11 12:05:00,100.97,101.09,100.96,101.0,75598.0,84.4072,84.5075,84.3988,84.4323,75598.0
2019-02-11 12:10:00,101.0,101.04,100.97,100.99,65669.0,84.4323,84.4657,84.4072,84.4239,65669.0
2019-02-11 12:15:00,100.98,101.02,100.93,100.94,63248.0,84.4155,84.449,84.3737,84.3821,63248.0
2019-02-11 12:20:00,100.94,100.98,100.88,100.94,74287.0,84.3821,84.4155,84.3319,84.3821,74287.0
2019-02-11 12:25:00,100.94,101.13,100.94,101.1,58830.0,84.3821,84.5409,84.3821,84.5159,58830.0
2019-02-11 12:30:00,101.1,101.22,101.09,101.19,83405.0,84.5159,84.6162,84.5075,84.5911,83405.0
2019-02-11 12:35:00,101.2,101.21,101.13,101.13,55903.0,84.5995,84.6078,84.5409,84.5409,55903.0
2019-02-11 12:40:00,101.12,101.26,101.09,101.19,63071.0,84.5326,84.6496,84.5075,84.5911,63071.0
2019-02-11 12:45:00,101.19,101.28,101.19,101.27,69257.0,84.5911,84.6663,84.5911,84.658,69257.0
2019-02-11 12:50:00,101.27,101.31,101.22,101.24,50561.0,84.658,84.6914,84.6162,84.6329,50561.0
2019-02-11 12:55:00,101.25,101.37,101.25,101.36,58055.0,84.6413,84.7416,84.6413,84.7332,58055.0
2019-02-11 13:00:00,101.36,101.44,101.29,101.41,88960.0,84.7332,84.8001,84.6747,84.775,88960.0
2019-02-11 13:05:00,101.4,101.47,101.39,101.43,54130.0,84.7666,84.8252,84.7583,84.7917,54130.0
2019-02-11 13:10:00,101.44,101.44,101.28,101.3,87388.0,84.8001,84.8001,84.6663,84.6831,87388.0
2019-02-11 13:15:00,101.3,101.34,101.22,101.25,71678.0,84.6831,84.7165,84.6162,84.6413,71678.0
2019-02-11 13:20:00,101.25,101.34,101.24,101.31,48972.0,84.6413,84.7165,84.6329,84.6914,48972.0
2019-02-11 13:25:00,101.3,101.36,101.21,101.26,54977.0,84.6831,84.7332,84.6078,84.6496,54977.0
2019-02-11 13:30:00,101.26,101.29,101.24,101.26,56720.0,84.6496,84.6747,84.6329,84.6496,56720.0
2019-02-11 13:35:00,101.27,101.29,101.19,101.25,61622.0,84.658,84.6747,84.5911,84.6413,61622.0
2019-02-11 13:40:00,101.25,101.28,101.19,101.2,51078.0,84.6413,84.6663,84.5911,84.5995,51078.0
2019-02-11 13:45:00,101.21,101.26,101.16,101.26,58536.0,84.6078,84.6496,84.566,84.6496,58536.0
2019-02-11 13:50:00,101.26,101.3,101.23,101.29,56061.0,84.6496,84.6831,84.6245,84.6747,56061.0
2019-02-11 13:55:00,101.3,101.35,101.26,101.28,69958.0,84.6831,84.7249,84.6496,84.6663,69958.0
2019-02-11 14:00:00,101.27,101.32,101.24,101.32,51011.0,84.658,84.6998,84.6329,84.6998,51011.0
2019-02-11 14:05:00,101.31,101.33,101.17,101.19,70303.0,84.6914,84.7081,84.5744,84.5911,70303.0
2019-02-11 14:10:00,101.19,101.25,101.18,101.24,50158.0,84.5911,84.6413,84.5827,84.6329,50158.0
2019-02-11 14:15:00,101.25,101.29,101.23,101.24,58934.0,84.6413,84.6747,84.6245,84.6329,58934.0
2019-02-11 14:20:00,101.24,101.25,101.12,101.17,75949.0,84.6329,84.6413,84.5326,84.5744,75949.0
2019-02-11 14:25:00,101.17,101.18,101.1,101.11,55556.0,84.5744,84.5827,84.5159,84.5242,55556.0
2019-02-11 14:30:00,101.11,101.13,101.04,101.09,109099.0,84.5242,84.5409,84.4657,84.5075,109099.0
2019-02-11 14:35:00,101.08,101.1,101.04,101.09,53781.0,84.4991,84.5159,84.4657,84.5075,53781.0
2019-02-11 14:40:00,101.09,101.21,101.09,101.19,49696.0,84.5075,84.6078,84.5075,84.5911,49696.0
2019-02-11 14:45:00,101.19,101.2,101.06,101.09,59485.0,84.5911,84.5995,84.4824,84.5075,59485.0
2019-02-11 14:50:00,101.09,101.15,101.08,101.09,57297.0,84.5075,84.5577,84.4991,84.5075,57297.0
2019-02-11 14:55:00,101.1,101.13,101.07,101.08,70913.0,84.5159,84.5409,84.4908,84.4991,70913.0
2019-02-11 15:00:00,101.08,101.12,101.01,101.02,122184.0,84.4991,84.5326,84.4406,84.449,122184.0
2019-02-11 15:05:00,101.02,101.04,100.98,101.01,117514.0,84.449,84.4657,84.4155,84.4406,117514.0
2019-02-11 15:10:00,101.0,101.04,100.98,100.99,69212.0,84.4323,84.4657,84.4155,84.4239,69212.0
2019-02-11 15:15:00,100.99,101.03,100.95,100.95,76971.0,84.4239,84.4573,84.3905,84.3905,76971.0
2019-02-11 15:20:00,100.95,101.0,100.92,100.98,77875.0,84.3905,84.4323,84.3654,84.4155,77875.0
2019-02-11 15:25:00,100.98,101.04,100.97,101.0,138726.0,84.4155,84.4657,84.4072,84.4323,138726.0
2019-02-11 15:30:00,101.0,101.01,100.8,100.83,161004.0,84.4323,84.4406,84.2651,84.2902,161004.0
2019-02-11 15:35:00,100.83,100.97,100.77,100.94,218797.0,84.2902,84.4072,84.24,84.3821,218797.0
2019-02-11 15:40:00,100.93,100.94,100.87,100.89,195579.0,84.3737,84.3821,84.3236,84.3403,195579.0
2019-02-11 15:45:00,100.89,101.04,100.87,100.98,274715.0,84.3403,84.4657,84.3236,84.4155,274715.0
2019-02-11 15:50:00,100.98,101.16,100.97,101.13,398910.0,84.4155,84.566,84.4072,84.5409,398910.0
2019-02-11 15:55:00,101.13,101.13,100.88,100.88,709954.0,84.5409,84.5409,84.3319,84.3319,709954.0
2019-02-12 09:30:00,101.95,102.53,101.89,102.44,540624.0,85.2264,85.7113,85.1763,85.6361,540624.0
2019-02-12 09:35:00,102.43,102.67,102.29,102.65,269696.0,85.6277,85.8283,85.5107,85.8116,269696.0
2019-02-12 09:40:00,102.64,102.74,102.54,102.61,192981.0,85.8032,85.8868,85.7196,85.7782,192981.0
2019-02-12 09:45:00,102.61,102.71,102.55,102.59,178229.0,85.7782,85.8618,85.728,85.7614,178229.0
2019-02-12 09:50:00,102.59,102.73,102.55,102.73,169749.0,85.7614,85.8785,85.728,85.8785,169749.0
2019-02-12 09:55:00,102.72,102.73,102.53,102.57,171111.0,85.8701,85.8785,85.7113,85.7447,171111.0
2019-02-12 10:00:00,102.57,102.64,102.31,102.49,201764.0,85.7447,85.8032,85.5274,85.6778,201764.0
2019-02-12 10:05:00,102.5,102.55,102.3,102.34,127777.0,85.6862,85.728,85.519,85.5525,127777.0
2019-02-12 10:10:00,102.34,102.35,102.06,102.11,200782.0,85.5525,85.5608,85.3184,85.3602,200782.0
2019-02-12 10:15:00,102.11,102.35,102.09,102.12,267984.0,85.3602,85.5608,85.3435,85.3685,267984.0
2019-02-12 10:20:00,102.13,102.14,102.03,102.1,130850.0,85.3769,85.3853,85.2933,85.3518,130850.0
2019-02-12 10:25:00,102.1,102.19,102.01,102.06,114295.0,85.3518,85.4271,85.2766,85.3184,114295.0
2019-02-12 10:30:00,102.06,102.19,101.97,102.18,120073.0,85.3184,85.4271,85.2431,85.4187,120073.0
2019-02-12 10:35:00,102.17,102.21,102.13,102.13,94422.0,85.4103,85.4438,85.3769,85.3769,94422.0
2019-02-12 10:40:00,102.13,102.14,101.95,101.96,88111.0,85.3769,85.3853,85.2264,85.2348,88111.0
2019-02-12 10:45:00,101.96,102.05,101.93,102.02,80132.0,85.2348,85.31,85.2097,85.2849,80132.0
2019-02-12 10:50:00,102.02,102.22,102.02,102.21,96248.0,85.2849,85.4521,85.2849,85.4438,96248.0
2019-02-12 10:55:00,102.21,102.36,102.2,102.28,140283.0,85.4438,85.5692,85.4354,85.5023,140283.0
2019-02-12 11:00:00,102.28,102.38,102.24,102.35,89653.0,85.5023,85.5859,85.4689,85.5608,89653.0
2019-02-12 11:05:00,102.36,102.42,102.32,102.38,92941.0,85.5692,85.6193,85.5357,85.5859,92941.0
2019-02-12 11:10:00,102.37,102.49,102.33,102.49,187936.0,85.5775,85.6778,85.5441,85.6778,187936.0
2019-02-12 11:15:00,102.49,102.56,102.44,102.45,108041.0,85.6778,85.7364,85.6361,85.6444,108041.0
2019-02-12 11:20:00,102.45,102.55,102.43,102.5,87461.0,85.6444,85.728,85.6277,85.6862,87461.0
2019-02-12 11:25:00,102.5,102.56,102.43,102.47,74133.0,85.6862,85.7364,85.6277,85.6611,74133.0
2019-02-12 11:30:00,102.48,102.53,102.42,102.48,63930.0,85.6695,85.7113,85.6193,85.6695,63930.0
2019-02-12 11:35:00,102.49,102.57,102.42,102.44,70573.0,85.6778,85.7447,85.6193,85.6361,70573.0
2019-02-12 11:40:00,102.44,102.52,102.42,102.49,90902.0,85.6361,85.7029,85.6193,85.6778,90902.0
2019-02-12 11:45:00,102.49,102.53,102.41,102.53,96856.0,85.6778,85.7113,85.611,85.7113,96856.0
2019-02-12 11:50:00,102.53,102.61,102.52,102.57,100742.0,85.7113,85.7782,85.7029,85.7447,100742.0
2019-02-12 11:55:00,102.56,102.62,102.53,102.55,75800.0,85.7364,85.7865,85.7113,85.728,75800.0
2019-02-12 12:00:00,102.56,102.63,102.52,102.59,79718.0,85.7364,85.7949,85.7029,85.7614,79718.0
2019-02-12 12:05:00,102.59,102.6,102.47,102.51,87496.0,85.7614,85.7698,85.6611,85.6946,87496.0
2019-02-12 12:10:00,102.51,102.58,102.47,102.47,62213.0,85.6946,85.7531,85.6611,85.6611,62213.0
2019-02-12 12:15:00,102.47,102.54,102.32,102.35,119409.0,85.6611,85.7196,85.5357,85.5608,119409.0
2019-02-12 12:20:00,102.36,102.55,102.36,102.55,45606.0,85.5692,85.728,85.5692,85.728,45606.0
2019-02-12 12:25:00,102.54,102.56,102.45,102.47,95999.0,85.7196,85.7364,85.6444,85.6611,95999.0
2019-02-12 12:30:00,102.48,102.51,102.42,102.46,45063.0,85.6695,85.6946,85.6193,85.6528,45063.0
2019-02-12 12:35:00,102.47,102.53,102.45,102.5,44434.0,85.6611,85.7113,85.6444,85.6862,44434.0
2019-02-12 12:40:00,102.51,102.53,102.42,102.44,49474.0,85.6946,85.7113,85.6193,85.6361,49474.0
2019-02-12 12:45:00,102.44,102.45,102.32,102.33,55710.0,85.6361,85.6444,85.5357,85.5441,55710.0
2019-02-12 12:50:00,102.33,102.38,102.3,102.33,46842.0,85.5441,85.5859,85.519,85.5441,46842.0
2019-02-12 12:55:00,102.33,102.39,102.31,102.36,47889.0,85.5441,85.5943,85.5274,85.5692,47889.0
2019-02-12 13:00:00,102.36,102.42,102.31,102.42,58705.0,85.5692,85.6193,85.5274,85.6193,58705.0
2019-02-12 13:05:00,102.42,102.43,102.35,102.36,41140.0,85.6193,85.6277,85.5608,85.5692,41140.0
2019-02-12 13:10:00,102.37,102.43,102.33,102.41,43392.0,85.5775,85.6277,85.5441,85.611,43392.0
2019-02-12 13:15:00,102.41,102.49,102.41,102.47,61807.0,85.611,85.6778,85.611,85.6611,61807.0
2019-02-12 13:20:00,102.47,102.57,102.43,102.56,90886.0,85.6611,85.7447,85.6277,85.7364,90886.0
2019-02-12 13:25:00,102.56,102.64,102.55,102.59,84687.0,85.7364,85.8032,85.728,85.7614,84687.0
2019-02-12 13:30:00,102.59,102.65,102.58,102.63,50061.0,85.7614,85.8116,85.7531,85.7949,50061.0
2019-02-12 13:35:00,102.64,102.68,102.62,102.64,54608.0,85.8032,85.8367,85.7865,85.8032,54608.0
2019-02-12 13:40:00,102.64,102.73,102.63,102.7,112227.0,85.8032,85.8785,85.7949,85.8534,112227.0
2019-02-12 13:45:00,102.71,102.74,102.65,102.66,130741.0,85.8618,85.8868,85.8116,85.82,130741.0
2019-02-12 13:50:00,102.66,102.74,102.62,102.73,111239.0,85.82,85.8868,85.7865,85.8785,111239.0
2019-02-12 13:55:00,102.74,102.75,102.69,102.74,63169.0,85.8868,85.8952,85.845,85.8868,63169.0
2019-02-12 14:00:00,102.74,102.75,102.7,102.72,98870.0,85.8868,85.8952,85.8534,85.8701,98870.0
2019-02-12 14:05:00,102.72,102.78,102.72,102.73,93193.0,85.8701,85.9203,85.8701,85.8785,93193.0
2019-02-12 14:10:00,102.73,102.78,102.72,102.76,83781.0,85.8785,85.9203,85.8701,85.9036,83781.0
2019-02-12 14:15:00,102.77,102.78,102.71,102.77,69308.0,85.9119,85.9203,85.8618,85.9119,69308.0
2019-02-12 14:20:00,102.78,102.87,102.77,102.86,75484.0,85.9203,85.9955,85.9119,85.9872,75484.0
2019-02-12 14:25:00,102.87,102.92,102.83,102.88,106650.0,85.9955,86.0373,85.9621,86.0039,106650.0
2019-02-12 14:30:00,102.88,102.88,102.78,102.79,62938.0,86.0039,86.0039,85.9203,85.9286,62938.0
2019-02-12 14:35:00,102.79,102.79,102.73,102.79,85462.0,85.9286,85.9286,85.8785,85.9286,85462.0
2019-02-12 14:40:00,102.78,102.79,102.67,102.73,73060.0,85.9203,85.9286,85.8283,85.8785,73060.0
2019-02-12 14:45:00,102.73,102.79,102.71,102.72,73280.0,85.8785,85.9286,85.8618,85.8701,73280.0
2019-02-12 14:50:00,102.72,102.73,102.63,102.71,97824.0,85.8701,85.8785,85.7949,85.8618,97824.0
2019-02-12 14:55:00,102.72,102.74,102.58,102.7,93696.0,85.8701,85.8868,85.7531,85.8534,93696.0
2019-02-12 15:00:00,102.71,102.73,102.63,102.69,73542.0,85.8618,85.8785,85.7949,85.845,73542.0
2019-02-12 15:05:00,102.68,102.7,102.65,102.69,78664.0,85.8367,85.8534,85.8116,85.845,78664.0
2019-02-12 15:10:00,102.69,102.7,102.68,102.69,97944.0,85.845,85.8534,85.8367,85.845,97944.0
2019-02-12 15:15:00,102.68,102.7,102.61,102.65,116062.0,85.8367,85.8534,85.7782,85.8116,116062.0
2019-02-12 15:20:00,102.65,102.67,102.64,102.67,131865.0,85.8116,85.8283,85.8032,85.8283,131865.0
2019-02-12 15:25:00,102.66,102.71,102.65,102.67,138251.0,85.82,85.8618,85.8116,85.8283,138251.0
2019-02-12 15:30:00,102.68,102.71,102.61,102.67,123054.0,85.8367,85.8618,85.7782,85.8283,123054.0
2019-02-12 15:35:00,102.66,102.67,102.57,102.62,103905.0,85.82,85.8283,85.7447,85.7865,103905.0
2019-02-12 15:40:00,102.63,102.66,102.52,102.55,133029.0,85.7949,85.82,85.7029,85.728,133029.0
2019-02-12 15:45:00,102.55,102.55,102.41,102.44,140019.0,85.728,85.728,85.611,85.6361,140019.0
2019-02-12 15:50:00,102.44,102.5,102.43,102.5,217900.0,85.6361,85.6862,85.6277,85.6862,217900.0
2019-02-12 15:55:00,102.5,102.66,102.47,102.59,792791.0,85.6862,85.82,85.6611,85.7614,792791.0
2019-02-13 09:30:00,102.9,103.49,102.9,103.4,317125.0,86.0206,86.5138,86.0206,86.4386,317125.0
2019-02-13 09:35:00,103.4,103.58,103.28,103.54,153672.0,86.4386,86.589,86.3383,86.5556,153672.0
2019-02-13 09:40:00,103.56,103.79,103.55,103.78,217926.0,86.5723,86.7646,86.564,86.7562,217926.0
2019-02-13 09:45:00,103.78,103.8,103.68,103.74,200571.0,86.7562,86.773,86.6726,86.7228,200571.0
2019-02-13 09:50:00,103.74,103.75,103.56,103.68,186252.0,86.7228,86.7312,86.5723,86.6726,186252.0
2019-02-13 09:55:00,103.68,103.84,103.68,103.77,143945.0,86.6726,86.8064,86.6726,86.7479,143945.0
2019-02-13 10:00:00,103.79,103.8,103.42,103.49,164218.0,86.7646,86.773,86.4553,86.5138,164218.0
2019-02-13 10:05:00,103.51,103.56,103.38,103.42,195704.0,86.5305,86.5723,86.4219,86.4553,195704.0
2019-02-13 10:10:00,103.42,103.54,103.38,103.49,99461.0,86.4553,86.5556,86.4219,86.5138,99461.0
2019-02-13 10:15:00,103.49,103.62,103.47,103.61,93583.0,86.5138,86.6225,86.4971,86.6141,93583.0
2019-02-13 10:20:00,103.62,103.66,103.55,103.64,105000.0,86.6225,86.6559,86.564,86.6392,105000.0
2019-02-13 10:25:00,103.64,103.68,103.43,103.46,95515.0,86.6392,86.6726,86.4637,86.4887,95515.0
2019-02-13 10:30:00,103.46,103.57,103.42,103.46,86212.0,86.4887,86.5807,86.4553,86.4887,86212.0
2019-02-13 10:35:00,103.47,103.75,103.46,103.74,83365.0,86.4971,86.7312,86.4887,86.7228,83365.0
2019-02-13 10:40:00,103.72,103.8,103.69,103.78,63360.0,86.7061,86.773,86.681,86.7562,63360.0
2019-02-13 10:45:00,103.8,103.84,103.77,103.78,70880.0,86.773,86.8064,86.7479,86.7562,70880.0
2019-02-13 10:50:00,103.79,103.84,103.68,103.72,103755.0,86.7646,86.8064,86.6726,86.7061,103755.0
2019-02-13 10:55:00,103.73,103.74,103.62,103.73,92968.0,86.7144,86.7228,86.6225,86.7144,92968.0
2019-02-13 11:00:00,103.73,103.85,103.72,103.8,75162.0,86.7144,86.8148,86.7061,86.773,75162.0
2019-02-13 11:05:00,103.81,103.81,103.68,103.69,56659.0,86.7813,86.7813,86.6726,86.681,56659.0
2019-02-13 11:10:00,103.69,103.73,103.58,103.61,88949.0,86.681,86.7144,86.589,86.6141,88949.0
2019-02-13 11:15:00,103.61,103.62,103.42,103.43,80203.0,86.6141,86.6225,86.4553,86.4637,80203.0
2019-02-13 11:20:00,103.43,103.49,103.41,103.43,63298.0,86.4637,86.5138,86.4469,86.4637,63298.0
2019-02-13 11:25:00,103.42,103.42,103.34,103.37,93956.0,86.4553,86.4553,86.3884,86.4135,93956.0
2019-02-13 11:30:00,103.37,103.37,103.27,103.34,84229.0,86.4135,86.4135,86.3299,86.3884,84229.0
2019-02-13 11:35:00,103.33,103.43,103.3,103.4,69661.0,86.3801,86.4637,86.355,86.4386,69661.0
2019-02-13 11:40:00,103.4,103.47,103.34,103.41,72596.0,86.4386,86.4971,86.3884,86.4469,72596.0
2019-02-13 11:45:00,103.4,103.53,103.4,103.48,106220.0,86.4386,86.5473,86.4386,86.5055,106220.0
2019-02-13 11:50:00,103.48,103.5,103.4,103.43,56723.0,86.5055,86.5222,86.4386,86.4637,56723.0
2019-02-13 11:55:00,103.43,103.47,103.36,103.41,58544.0,86.4637,86.4971,86.4051,86.4469,58544.0
2019-02-13 12:00:00,103.41,103.44,103.33,103.38,80571.0,86.4469,86.472,86.3801,86.4219,80571.0
2019-02-13 12:05:00,103.37,103.4,103.23,103.27,90598.0,86.4135,86.4386,86.2965,86.3299,90598.0
2019-02-13 12:10:00,103.27,103.32,103.24,103.29,80817.0,86.3299,86.3717,86.3048,86.3466,80817.0
2019-02-13 12:15:00,103.3,103.39,103.29,103.37,67944.0,86.355,86.4302,86.3466,86.4135,67944.0
2019-02-13 12:20:00,103.37,103.4,103.24,103.26,108154.0,86.4135,86.4386,86.3048,86.3215,108154.0
2019-02-13 12:25:00,103.26,103.35,103.24,103.32,49679.0,86.3215,86.3968,86.3048,86.3717,49679.0
2019-02-13 12:30:00,103.32,103.34,103.25,103.32,50835.0,86.3717,86.3884,86.3132,86.3717,50835.0
2019-02-13 12:35:00,103.32,103.37,103.26,103.3,62594.0,86.3717,86.4135,86.3215,86.355,62594.0
2019-02-13 12:40:00,103.3,103.39,103.3,103.36,53091.0,86.355,86.4302,86.355,86.4051,53091.0
2019-02-13 12:45:00,103.36,103.54,103.34,103.52,76251.0,86.4051,86.5556,86.3884,86.5389,76251.0
2019-02-13 12:50:00,103.52,103.53,103.42,103.46,51285.0,86.5389,86.5473,86.4553,86.4887,51285.0
2019-02-13 12:55:00,103.47,103.48,103.42,103.45,41872.0,86.4971,86.5055,86.4553,86.4804,41872.0
2019-02-13 13:00:00,103.45,103.48,103.4,103.41,42740.0,86.4804,86.5055,86.4386,86.4469,42740.0
2019-02-13 13:05:00,103.41,103.52,103.36,103.5,60827.0,86.4469,86.5389,86.4051,86.5222,60827.0
2019-02-13 13:10:00,103.5,103.5,103.42,103.45,51096.0,86.5222,86.5222,86.4553,86.4804,51096.0
2019-02-13 13:15:00,103.44,103.54,103.43,103.53,53387.0,86.472,86.5556,86.4637,86.5473,53387.0
2019-02-13 13:20:00,103.53,103.53,103.45,103.5,54037.0,86.5473,86.5473,86.4804,86.5222,54037.0
2019-02-13 13:25:00,103.49,103.53,103.39,103.42,68085.0,86.5138,86.5473,86.4302,86.4553,68085.0
2019-02-13 13:30:00,103.42,103.43,103.37,103.4,39968.0,86.4553,86.4637,86.4135,86.4386,39968.0
2019-02-13 13:35:00,103.4,103.4,103.31,103.33,59610.0,86.4386,86.4386,86.3633,86.3801,59610.0
2019-02-13 13:40:00,103.33,103.34,103.2,103.25,73339.0,86.3801,86.3884,86.2714,86.3132,73339.0
2019-02-13 13:45:00,103.25,103.28,103.22,103.26,72825.0,86.3132,86.3383,86.2881,86.3215,72825.0
2019-02-13 13:50:00,103.26,103.32,103.25,103.28,94924.0,86.3215,86.3717,86.3132,86.3383,94924.0
2019-02-13 13:55:00,103.28,103.34,103.27,103.32,42422.0,86.3383,86.3884,86.3299,86.3717,42422.0
2019-02-13 14:00:00,103.32,103.35,103.31,103.33,64277.0,86.3717,86.3968,86.3633,86.3801,64277.0
2019-02-13 14:05:00,103.33,103.34,103.28,103.32,61514.0,86.3801,86.3884,86.3383,86.3717,61514.0
2019-02-13 14:10:00,103.32,103.35,103.28,103.33,55137.0,86.3717,86.3968,86.3383,86.3801,55137.0
2019-02-13 14:15:00,103.33,103.36,103.31,103.34,41722.0,86.3801,86.4051,86.3633,86.3884,41722.0
2019-02-13 14:20:00,103.34,103.37,103.28,103.32,41649.0,86.3884,86.4135,86.3383,86.3717,41649.0
2019-02-13 14:25:00,103.31,103.4,103.31,103.39,32381.0,86.3633,86.4386,86.3633,86.4302,32381.0
2019-02-13 14:30:00,103.4,103.42,103.33,103.35,43887.0,86.4386,86.4553,86.3801,86.3968,43887.0
2019-02-13 14:35:00,103.35,103.39,103.33,103.35,48341.0,86.3968,86.4302,86.3801,86.3968,48341.0
2019-02-13 14:40:00,103.35,103.42,103.31,103.42,68944.0,86.3968,86.4553,86.3633,86.4553,68944.0
2019-02-13 14:45:00,103.42,103.43,103.37,103.41,59360.0,86.4553,86.4637,86.4135,86.4469,59360.0
2019-02-13 14:50:00,103.41,103.46,103.4,103.45,123904.0,86.4469,86.4887,86.4386,86.4804,123904.0
2019-02-13 14:55:00,103.46,103.47,103.41,103.43,50539.0,86.4887,86.4971,86.4469,86.4637,50539.0
2019-02-13 15:00:00,103.42,103.45,103.36,103.39,173987.0,86.4553,86.4804,86.4051,86.4302,173987.0
2019-02-13 15:05:00,103.39,103.44,103.35,103.39,171122.0,86.4302,86.472,86.3968,86.4302,171122.0
2019-02-13 15:10:00,103.38,103.44,103.36,103.41,83031.0,86.4219,86.472,86.4051,86.4469,83031.0
2019-02-13 15:15:00,103.42,103.5,103.41,103.46,106691.0,86.4553,86.5222,86.4469,86.4887,106691.0
2019-02-13 15:20:00,103.45,103.47,103.42,103.45,65321.0,86.4804,86.4971,86.4553,86.4804,65321.0
2019-02-13 15:25:00,103.45,103.51,103.44,103.51,85800.0,86.4804,86.5305,86.472,86.5305,85800.0
2019-02-13 15:30:00,103.51,103.57,103.5,103.56,130541.0,86.5305,86.5807,86.5222,86.5723,130541.0
2019-02-13 15:35:00,103.55,103.58,103.49,103.51,130344.0,86.564,86.589,86.5138,86.5305,130344.0
2019-02-13 15:40:00,103.5,103.54,103.43,103.43,164486.0,86.5222,86.5556,86.4637,86.4637,164486.0
2019-02-13 15:45:00,103.43,103.43,103.24,103.35,337709.0,86.4637,86.4637,86.3048,86.3968,337709.0
2019-02-13 15:50:00,103.35,103.37,103.15,103.15,440209.0,86.3968,86.4135,86.2296,86.2296,440209.0
2019-02-13 15:55:00,103.16,103.21,103.02,103.09,652661.0,86.2379,86.2797,86.1209,86.1794,652661.0
2019-02-14 09:30:00,102.47,102.47,101.89,102.14,454910.0,85.6611,85.6611,85.1763,85.3853,454910.0
2019-02-14 09:35:00,102.18,102.23,101.6,101.62,393123.0,85.4187,85.4605,84.9338,84.9506,393123.0
2019-02-14 09:40:00,101.62,101.71,101.42,101.44,168284.0,84.9506,85.0258,84.7834,84.8001,168284.0
2019-02-14 09:45:00,101.45,101.56,101.35,101.52,227931.0,84.8084,84.9004,84.7249,84.867,227931.0
2019-02-14 09:50:00,101.51,101.77,101.42,101.73,211614.0,84.8586,85.076,84.7834,85.0425,211614.0
2019-02-14 09:55:00,101.72,101.95,101.7,101.93,201513.0,85.0342,85.2264,85.0174,85.2097,201513.0
2019-02-14 10:00:00,101.92,101.92,101.76,101.85,121204.0,85.2014,85.2014,85.0676,85.1428,121204.0
2019-02-14 10:05:00,101.85,101.98,101.78,101.95,114273.0,85.1428,85.2515,85.0843,85.2264,114273.0
2019-02-14 10:10:00,101.96,102.1,101.92,101.94,150551.0,85.2348,85.3518,85.2014,85.2181,150551.0
2019-02-14 10:15:00,101.94,102.2,101.86,102.18,165382.0,85.2181,85.4354,85.1512,85.4187,165382.0
2019-02-14 10:20:00,102.18,102.23,101.95,101.95,100389.0,85.4187,85.4605,85.2264,85.2264,100389.0
2019-02-14 10:25:00,101.95,102.01,101.88,102.01,91674.0,85.2264,85.2766,85.1679,85.2766,91674.0
2019-02-14 10:30:00,102.03,102.26,101.95,102.23,108230.0,85.2933,85.4856,85.2264,85.4605,108230.0
2019-02-14 10:35:00,102.23,102.3,101.76,101.78,276547.0,85.4605,85.519,85.0676,85.0843,276547.0
2019-02-14 10:40:00,101.79,102.19,101.77,102.05,162295.0,85.0927,85.4271,85.076,85.31,162295.0
2019-02-14 10:45:00,102.05,102.29,102.02,102.21,115696.0,85.31,85.5107,85.2849,85.4438,115696.0
2019-02-14 10:50:00,102.21,102.24,101.99,102.02,82732.0,85.4438,85.4689,85.2599,85.2849,82732.0
2019-02-14 10:55:00,102.03,102.17,101.91,102.08,115075.0,85.2933,85.4103,85.193,85.3351,115075.0
2019-02-14 11:00:00,102.08,102.15,101.9,101.96,104097.0,85.3351,85.3936,85.1846,85.2348,104097.0
2019-02-14 11:05:00,101.97,102.16,101.96,102.12,83422.0,85.2431,85.402,85.2348,85.3685,83422.0
2019-02-14 11:10:00,102.12,102.15,102.01,102.06,159843.0,85.3685,85.3936,85.2766,85.3184,159843.0
2019-02-14 11:15:00,102.07,102.12,101.95,102.07,155106.0,85.3267,85.3685,85.2264,85.3267,155106.0
2019-02-14 11:20:00,102.07,102.1,101.99,102.04,87337.0,85.3267,85.3518,85.2599,85.3017,87337.0
2019-02-14 11:25:00,102.03,102.17,101.99,102.11,72575.0,85.2933,85.4103,85.2599,85.3602,72575.0
2019-02-14 11:30:00,102.12,102.13,101.99,102.02,94635.0,85.3685,85.3769,85.2599,85.2849,94635.0
2019-02-14 11:35:00,102.04,102.18,101.99,102.18,82407.0,85.3017,85.4187,85.2599,85.4187,82407.0
2019-02-14 11:40:00,102.18,102.27,102.13,102.2,70072.0,85.4187,85.4939,85.3769,85.4354,70072.0
2019-02-14 11:45:00,102.2,102.34,102.19,102.32,65724.0,85.4354,85.5525,85.4271,85.5357,65724.0
2019-02-14 11:50:00,102.32,102.42,102.32,102.37,65555.0,85.5357,85.6193,85.5357,85.5775,65555.0
2019-02-14 11:55:00,102.38,102.39,102.31,102.39,59189.0,85.5859,85.5943,85.5274,85.5943,59189.0
2019-02-14 12:00:00,102.4,102.53,102.29,102.52,97051.0,85.6026,85.7113,85.5107,85.7029,97051.0
2019-02-14 12:05:00,102.54,102.56,102.48,102.51,74004.0,85.7196,85.7364,85.6695,85.6946,74004.0
2019-02-14 12:10:00,102.51,102.52,102.44,102.49,55577.0,85.6946,85.7029,85.6361,85.6778,55577.0
2019-02-14 12:15:00,102.49,102.74,102.45,102.72,100310.0,85.6778,85.8868,85.6444,85.8701,100310.0
2019-02-14 12:20:00,102.72,102.85,102.71,102.79,114603.0,85.8701,85.9788,85.8618,85.9286,114603.0
2019-02-14 12:25:00,102.8,102.89,102.76,102.83,71140.0,85.937,86.0122,85.9036,85.9621,71140.0
2019-02-14 12:30:00,102.84,102.86,102.73,102.75,61465.0,85.9704,85.9872,85.8785,85.8952,61465.0
2019-02-14 12:35:00,102.75,102.84,102.75,102.81,54687.0,85.8952,85.9704,85.8952,85.9454,54687.0
2019-02-14 12:40:00,102.8,102.84,102.73,102.75,53419.0,85.937,85.9704,85.8785,85.8952,53419.0
2019-02-14 12:45:00,102.75,102.79,102.66,102.66,95586.0,85.8952,85.9286,85.82,85.82,95586.0
2019-02-14 12:50:00,102.66,102.66,102.57,102.65,100302.0,85.82,85.82,85.7447,85.8116,100302.0
2019-02-14 12:55:00,102.65,102.65,102.52,102.58,71949.0,85.8116,85.8116,85.7029,85.7531,71949.0
2019-02-14 13:00:00,102.59,102.69,102.5,102.53,95517.0,85.7614,85.845,85.6862,85.7113,95517.0
2019-02-14 13:05:00,102.53,102.61,102.5,102.59,80797.0,85.7113,85.7782,85.6862,85.7614,80797.0
2019-02-14 13:10:00,102.59,102.63,102.55,102.59,68644.0,85.7614,85.7949,85.728,85.7614,68644.0
2019-02-14 13:15:00,102.59,102.66,102.56,102.57,43152.0,85.7614,85.82,85.7364,85.7447,43152.0
2019-02-14 13:20:00,102.57,102.59,102.48,102.58,56536.0,85.7447,85.7614,85.6695,85.7531,56536.0
2019-02-14 13:25:00,102.59,102.73,102.55,102.7,43221.0,85.7614,85.8785,85.728,85.8534,43221.0
2019-02-14 13:30:00,102.7,102.86,102.7,102.8,65690.0,85.8534,85.9872,85.8534,85.937,65690.0
2019-02-14 13:35:00,102.8,102.83,102.71,102.72,45570.0,85.937,85.9621,85.8618,85.8701,45570.0
2019-02-14 13:40:00,102.72,102.81,102.7,102.77,33654.0,85.8701,85.9454,85.8534,85.9119,33654.0
2019-02-14 13:45:00,102.76,102.76,102.7,102.75,51114.0,85.9036,85.9036,85.8534,85.8952,51114.0
2019-02-14 13:50:00,102.75,102.76,102.7,102.73,49497.0,85.8952,85.9036,85.8534,85.8785,49497.0
2019-02-14 13:55:00,102.73,102.77,102.68,102.76,60743.0,85.8785,85.9119,85.8367,85.9036,60743.0
2019-02-14 14:00:00,102.76,102.79,102.69,102.7,66257.0,85.9036,85.9286,85.845,85.8534,66257.0
2019-02-14 14:05:00,102.7,102.85,102.67,102.85,77450.0,85.8534,85.9788,85.8283,85.9788,77450.0
2019-02-14 14:10:00,102.86,102.92,102.82,102.9,131747.0,85.9872,86.0373,85.9537,86.0206,131747.0
2019-02-14 14:15:00,102.91,102.96,102.89,102.92,82385.0,86.029,86.0708,86.0122,86.0373,82385.0
2019-02-14 14:20:00,102.93,102.93,102.84,102.92,69262.0,86.0457,86.0457,85.9704,86.0373,69262.0
2019-02-14 14:25:00,102.92,102.95,102.86,102.89,79328.0,86.0373,86.0624,85.9872,86.0122,79328.0
2019-02-14 14:30:00,102.89,102.94,102.8,102.87,116872.0,86.0122,86.054,85.937,85.9955,116872.0
2019-02-14 14:35:00,102.87,103.0,102.85,102.98,74300.0,85.9955,86.1042,85.9788,86.0875,74300.0
2019-02-14 14:40:00,102.96,103.0,102.93,102.97,143100.0,86.0708,86.1042,86.0457,86.0791,143100.0
2019-02-14 14:45:00,102.97,102.99,102.9,102.93,65706.0,86.0791,86.0958,86.0206,86.0457,65706.0
2019-02-14 14:50:00,102.93,102.93,102.82,102.87,86435.0,86.0457,86.0457,85.9537,85.9955,86435.0
2019-02-14 14:55:00,102.87,102.87,102.68,102.75,89118.0,85.9955,85.9955,85.8367,85.8952,89118.0
2019-02-14 15:00:00,102.76,102.85,102.76,102.79,62127.0,85.9036,85.9788,85.9036,85.9286,62127.0
2019-02-14 15:05:00,102.79,103.1,102.78,102.81,213356.0,85.9286,86.1878,85.9203,85.9454,213356.0
2019-02-14 15:10:00,102.81,102.86,102.65,102.72,105178.0,85.9454,85.9872,85.8116,85.8701,105178.0
2019-02-14 15:15:00,102.72,102.8,102.7,102.78,58532.0,85.8701,85.937,85.8534,85.9203,58532.0
2019-02-14 15:20:00,102.78,102.84,102.7,102.81,87139.0,85.9203,85.9704,85.8534,85.9454,87139.0
2019-02-14 15:25:00,102.81,102.87,102.74,102.8,94926.0,85.9454,85.9955,85.8868,85.937,94926.0
2019-02-14 15:30:00,102.8,102.91,102.77,102.82,79256.0,85.937,86.029,85.9119,85.9537,79256.0
2019-02-14 15:35:00,102.81,102.92,102.78,102.84,90601.0,85.9454,86.0373,85.9203,85.9704,90601.0
2019-02-14 15:40:00,102.84,102.92,102.79,102.84,129115.0,85.9704,86.0373,85.9286,85.9704,129115.0
2019-02-14 15:45:00,102.85,102.86,102.63,102.64,107725.0,85.9788,85.9872,85.7949,85.8032,107725.0
2019-02-14 15:50:00,102.64,102.66,102.52,102.62,177644.0,85.8032,85.82,85.7029,85.7865,177644.0
2019-02-14 15:55:00,102.62,102.63,102.39,102.41,382187.0,85.7865,85.7949,85.5943,85.611,382187.0
2019-02-15 09:30:00,103.88,104.36,103.66,104.34,1227367.0,86.8398,87.2411,86.6559,87.2244,1227367.0
2019-02-15 09:35:00,104.34,104.91,104.32,104.89,520916.0,87.2244,87.7009,87.2077,87.6842,520916.0
2019-02-15 09:40:00,104.89,105.14,104.7,105.04,683979.0,87.6842,87.8932,87.5253,87.8096,683979.0
2019-02-15 09:45:00,105.04,105.18,104.91,105.1,351161.0,87.8096,87.9266,87.7009,87.8597,351161.0
2019-02-15 09:50:00,105.09,105.1,104.8,105.09,301622.0,87.8514,87.8597,87.6089,87.8514,301622.0
2019-02-15 09:55:00,105.08,105.13,104.88,104.93,173843.0,87.843,87.8848,87.6758,87.7176,173843.0
2019-02-15 10:00:00,104.93,104.94,104.7,104.77,230742.0,87.7176,87.726,87.5253,87.5838,230742.0
2019-02-15 10:05:00,104.76,104.84,104.6,104.69,179523.0,87.5755,87.6424,87.4417,87.517,179523.0
2019-02-15 10:10:00,104.69,104.82,104.63,104.82,134685.0,87.517,87.6256,87.4668,87.6256,134685.0
2019-02-15 10:15:00,104.82,105.03,104.77,105.02,125244.0,87.6256,87.8012,87.5838,87.7928,125244.0
2019-02-15 10:20:00,105.02,105.21,105.01,105.21,203542.0,87.7928,87.9517,87.7845,87.9517,203542.0
2019-02-15 10:25:00,105.22,105.22,105.0,105.04,131268.0,87.96,87.96,87.7761,87.8096,131268.0
2019-02-15 10:30:00,105.05,105.11,105.01,105.03,95672.0,87.8179,87.8681,87.7845,87.8012,95672.0
2019-02-15 10:35:00,105.02,105.14,105.02,105.11,97246.0,87.7928,87.8932,87.7928,87.8681,97246.0
2019-02-15 10:40:00,105.12,105.25,105.07,105.17,171225.0,87.8764,87.9851,87.8346,87.9182,171225.0
2019-02-15 10:45:00,105.18,105.23,105.09,105.18,81120.0,87.9266,87.9684,87.8514,87.9266,81120.0
2019-02-15 10:50:00,105.17,105.18,104.98,105.11,127111.0,87.9182,87.9266,87.7594,87.8681,127111.0
2019-02-15 10:55:00,105.11,105.19,105.04,105.06,79063.0,87.8681,87.9349,87.8096,87.8263,79063.0
2019-02-15 11:00:00,105.06,105.29,105.06,105.29,138232.0,87.8263,88.0185,87.8263,88.0185,138232.0
2019-02-15 11:05:00,105.28,105.29,105.12,105.16,97785.0,88.0102,88.0185,87.8764,87.9099,97785.0
2019-02-15 11:10:00,105.18,105.2,105.06,105.17,125560.0,87.9266,87.9433,87.8263,87.9182,125560.0
2019-02-15 11:15:00,105.18,105.23,105.16,105.18,101571.0,87.9266,87.9684,87.9099,87.9266,101571.0
2019-02-15 11:20:00,105.19,105.33,105.1,105.32,130418.0,87.9349,88.052,87.8597,88.0436,130418.0
2019-02-15 11:25:00,105.32,105.47,105.28,105.43,111693.0,88.0436,88.169,88.0102,88.1356,111693.0
2019-02-15 11:30:00,105.44,105.44,105.31,105.32,143364.0,88.1439,88.1439,88.0353,88.0436,143364.0
2019-02-15 11:35:00,105.32,105.42,105.28,105.41,114516.0,88.0436,88.1272,88.0102,88.1189,114516.0
2019-02-15 11:40:00,105.42,105.46,105.33,105.35,91170.0,88.1272,88.1607,88.052,88.0687,91170.0
2019-02-15 11:45:00,105.34,105.34,105.22,105.3,88885.0,88.0603,88.0603,87.96,88.0269,88885.0
2019-02-15 11:50:00,105.31,105.39,105.29,105.37,66139.0,88.0353,88.1021,88.0185,88.0854,66139.0
2019-02-15 11:55:00,105.36,105.5,105.35,105.49,74992.0,88.0771,88.1941,88.0687,88.1857,74992.0
2019-02-15 12:00:00,105.49,105.53,105.42,105.43,102506.0,88.1857,88.2192,88.1272,88.1356,102506.0
2019-02-15 12:05:00,105.44,105.51,105.43,105.46,96049.0,88.1439,88.2025,88.1356,88.1607,96049.0
2019-02-15 12:10:00,105.46,105.6,105.46,105.57,79228.0,88.1607,88.2777,88.1607,88.2526,79228.0
2019-02-15 12:15:00,105.58,105.59,105.4,105.42,88079.0,88.261,88.2693,88.1105,88.1272,88079.0
2019-02-15 12:20:00,105.42,105.45,105.39,105.39,74428.0,88.1272,88.1523,88.1021,88.1021,74428.0
2019-02-15 12:25:00,105.39,105.52,105.38,105.5,156132.0,88.1021,88.2108,88.0938,88.1941,156132.0
2019-02-15 12:30:00,105.51,105.56,105.47,105.52,93861.0,88.2025,88.2443,88.169,88.2108,93861.0
2019-02-15 12:35:00,105.51,105.52,105.45,105.48,57679.0,88.2025,88.2108,88.1523,88.1774,57679.0
2019-02-15 12:40:00,105.49,105.68,105.44,105.67,124400.0,88.1857,88.3446,88.1439,88.3362,124400.0
2019-02-15 12:45:00,105.67,105.7,105.58,105.6,124714.0,88.3362,88.3613,88.261,88.2777,124714.0
2019-02-15 12:50:00,105.6,105.63,105.52,105.54,89480.0,88.2777,88.3028,88.2108,88.2275,89480.0
2019-02-15 12:55:00,105.55,105.58,105.52,105.53,46113.0,88.2359,88.261,88.2108,88.2192,46113.0
2019-02-15 13:00:00,105.53,105.58,105.48,105.51,101426.0,88.2192,88.261,88.1774,88.2025,101426.0
2019-02-15 13:05:00,105.52,105.52,105.28,105.29,140460.0,88.2108,88.2108,88.0102,88.0185,140460.0
2019-02-15 13:10:00,105.29,105.35,105.24,105.27,111360.0,88.0185,88.0687,87.9767,88.0018,111360.0
2019-02-15 13:15:00,105.27,105.34,105.26,105.28,96786.0,88.0018,88.0603,87.9935,88.0102,96786.0
2019-02-15 13:20:00,105.28,105.35,105.27,105.34,70918.0,88.0102,88.0687,88.0018,88.0603,70918.0
2019-02-15 13:25:00,105.34,105.34,105.2,105.21,84971.0,88.0603,88.0603,87.9433,87.9517,84971.0
2019-02-15 13:30:00,105.2,105.26,105.19,105.22,89012.0,87.9433,87.9935,87.9349,87.96,89012.0
2019-02-15 13:35:00,105.23,105.31,105.21,105.31,50369.0,87.9684,88.0353,87.9517,88.0353,50369.0
2019-02-15 13:40:00,105.3,105.33,105.24,105.24,58124.0,88.0269,88.052,87.9767,87.9767,58124.0
2019-02-15 13:45:00,105.24,105.29,105.23,105.28,42916.0,87.9767,88.0185,87.9684,88.0102,42916.0
2019-02-15 13:50:00,105.29,105.4,105.25,105.38,72871.0,88.0185,88.1105,87.9851,88.0938,72871.0
2019-02-15 13:55:00,105.38,105.39,105.3,105.32,50941.0,88.0938,88.1021,88.0269,88.0436,50941.0
2019-02-15 14:00:00,105.31,105.46,105.31,105.43,81755.0,88.0353,88.1607,88.0353,88.1356,81755.0
2019-02-15 14:05:00,105.43,105.53,105.42,105.48,107428.0,88.1356,88.2192,88.1272,88.1774,107428.0
2019-02-15 14:10:00,105.48,105.52,105.45,105.48,44222.0,88.1774,88.2108,88.1523,88.1774,44222.0
2019-02-15 14:15:00,105.49,105.52,105.42,105.42,62504.0,88.1857,88.2108,88.1272,88.1272,62504.0
2019-02-15 14:20:00,105.42,105.46,105.38,105.46,77018.0,88.1272,88.1607,88.0938,88.1607,77018.0
2019-02-15 14:25:00,105.45,105.46,105.37,105.41,68202.0,88.1523,88.1607,88.0854,88.1189,68202.0
2019-02-15 14:30:00,105.4,105.41,105.34,105.37,71233.0,88.1105,88.1189,88.0603,88.0854,71233.0
2019-02-15 14:35:00,105.37,105.54,105.36,105.5,80029.0,88.0854,88.2275,88.0771,88.1941,80029.0
2019-02-15 14:40:00,105.5,105.54,105.46,105.53,54695.0,88.1941,88.2275,88.1607,88.2192,54695.0
2019-02-15 14:45:00,105.53,105.53,105.48,105.5,45706.0,88.2192,88.2192,88.1774,88.1941,45706.0
2019-02-15 14:50:00,105.5,105.59,105.49,105.56,95235.0,88.1941,88.2693,88.1857,88.2443,95235.0
2019-02-15 14:55:00,105.56,105.61,105.49,105.55,113458.0,88.2443,88.2861,88.1857,88.2359,113458.0
2019-02-15 15:00:00,105.55,105.56,105.43,105.5,86133.0,88.2359,88.2443,88.1356,88.1941,86133.0
2019-02-15 15:05:00,105.51,105.51,105.45,105.49,58835.0,88.2025,88.2025,88.1523,88.1857,58835.0
2019-02-15 15:10:00,105.48,105.5,105.36,105.36,95783.0,88.1774,88.1941,88.0771,88.0771,95783.0
2019-02-15 15:15:00,105.37,105.37,105.2,105.25,160590.0,88.0854,88.0854,87.9433,87.9851,160590.0
2019-02-15 15:20:00,105.25,105.29,105.17,105.25,112959.0,87.9851,88.0185,87.9182,87.9851,112959.0
2019-02-15 15:25:00,105.25,105.39,105.23,105.38,171644.0,87.9851,88.1021,87.9684,88.0938,171644.0
2019-02-15 15:30:00,105.37,105.48,105.32,105.41,139874.0,88.0854,88.1774,88.0436,88.1189,139874.0
2019-02-15 15:35:00,105.42,105.45,105.37,105.43,145723.0,88.1272,88.1523,88.0854,88.1356,145723.0
2019-02-15 15:40:00,105.43,105.58,105.42,105.57,144612.0,88.1356,88.261,88.1272,88.2526,144612.0
2019-02-15 15:45:00,105.57,105.64,105.53,105.59,271326.0,88.2526,88.3111,88.2192,88.2693,271326.0
2019-02-15 15:50:00,105.59,105.6,105.46,105.52,282226.0,88.2693,88.2777,88.1607,88.2108,282226.0
2019-02-15 15:55:00,105.51,105.57,105.48,105.55,589178.0,88.2025,88.2526,88.1774,88.2359,589178.0
2019-02-19 09:30:00,104.91,104.91,104.26,104.43,580144.0,87.7009,87.7009,87.1575,87.2996,580144.0
2019-02-19 09:35:00,104.43,104.47,104.22,104.47,201223.0,87.2996,87.3331,87.1241,87.3331,201223.0
2019-02-19 09:40:00,104.48,104.5,104.11,104.13,199661.0,87.3414,87.3581,87.0321,87.0488,199661.0
2019-02-19 09:45:00,104.12,104.51,104.07,104.5,200293.0,87.0405,87.3665,86.9987,87.3581,200293.0
2019-02-19 09:50:00,104.51,104.62,104.41,104.49,233920.0,87.3665,87.4585,87.2829,87.3498,233920.0
2019-02-19 09:55:00,104.48,104.5,104.14,104.14,186769.0,87.3414,87.3581,87.0572,87.0572,186769.0
2019-02-19 10:00:00,104.15,104.42,104.13,104.27,204441.0,87.0655,87.2913,87.0488,87.1659,204441.0
2019-02-19 10:05:00,104.27,104.57,104.27,104.53,132891.0,87.1659,87.4167,87.1659,87.3832,132891.0
2019-02-19 10:10:00,104.54,104.65,104.54,104.58,174641.0,87.3916,87.4835,87.3916,87.425,174641.0
2019-02-19 10:15:00,104.57,104.61,104.38,104.39,124919.0,87.4167,87.4501,87.2578,87.2662,124919.0
2019-02-19 10:20:00,104.38,104.39,104.26,104.27,145804.0,87.2578,87.2662,87.1575,87.1659,145804.0
2019-02-19 10:25:00,104.27,104.44,104.26,104.34,106655.0,87.1659,87.308,87.1575,87.2244,106655.0
2019-02-19 10:30:00,104.34,104.38,104.06,104.09,192651.0,87.2244,87.2578,86.9903,87.0154,192651.0
2019-02-19 10:35:00,104.08,104.12,104.0,104.03,149491.0,87.007,87.0405,86.9402,86.9652,149491.0
2019-02-19 10:40:00,104.04,104.11,104.02,104.05,157164.0,86.9736,87.0321,86.9569,86.982,157164.0
2019-02-19 10:45:00,104.05,104.09,103.9,103.93,208743.0,86.982,87.0154,86.8566,86.8816,208743.0
2019-02-19 10:50:00,103.93,103.98,103.84,103.9,167195.0,86.8816,86.9234,86.8064,86.8566,167195.0
2019-02-19 10:55:00,103.91,103.95,103.81,103.89,126905.0,86.8649,86.8984,86.7813,86.8482,126905.0
2019-02-19 11:00:00,103.9,104.06,103.88,103.91,133659.0,86.8566,86.9903,86.8398,86.8649,133659.0
2019-02-19 11:05:00,103.9,104.02,103.88,103.98,106782.0,86.8566,86.9569,86.8398,86.9234,106782.0
2019-02-19 11:10:00,103.98,104.12,103.95,104.12,130590.0,86.9234,87.0405,86.8984,87.0405,130590.0
2019-02-19 11:15:00,104.12,104.2,104.06,104.09,96637.0,87.0405,87.1073,86.9903,87.0154,96637.0
2019-02-19 11:20:00,104.08,104.13,104.05,104.11,93528.0,87.007,87.0488,86.982,87.0321,93528.0
2019-02-19 11:25:00,104.12,104.17,104.08,104.13,100434.0,87.0405,87.0823,87.007,87.0488,100434.0
2019-02-19 11:30:00,104.12,104.2,104.09,104.14,96253.0,87.0405,87.1073,87.0154,87.0572,96253.0
2019-02-19 11:35:00,104.14,104.28,104.13,104.21,95815.0,87.0572,87.1742,87.0488,87.1157,95815.0
2019-02-19 11:40:00,104.22,104.26,104.16,104.23,72112.0,87.1241,87.1575,87.0739,87.1324,72112.0
2019-02-19 11:45:00,104.23,104.42,104.22,104.34,119056.0,87.1324,87.2913,87.1241,87.2244,119056.0
2019-02-19 11:50:00,104.34,104.43,104.3,104.4,127316.0,87.2244,87.2996,87.1909,87.2745,127316.0
2019-02-19 11:55:00,104.4,104.5,104.38,104.49,139015.0,87.2745,87.3581,87.2578,87.3498,139015.0
2019-02-19 12:00:00,104.49,104.49,104.39,104.48,105609.0,87.3498,87.3498,87.2662,87.3414,105609.0
2019-02-19 12:05:00,104.48,104.59,104.47,104.56,79955.0,87.3414,87.4334,87.3331,87.4083,79955.0
2019-02-19 12:10:00,104.55,104.59,104.48,104.48,80776.0,87.3999,87.4334,87.3414,87.3414,80776.0
2019-02-19 12:15:00,104.48,104.53,104.41,104.45,84723.0,87.3414,87.3832,87.2829,87.3163,84723.0
2019-02-19 12:20:00,104.45,104.48,104.37,104.44,87253.0,87.3163,87.3414,87.2495,87.308,87253.0
2019-02-19 12:25:00,104.44,104.47,104.41,104.47,76459.0,87.308,87.3331,87.2829,87.3331,76459.0
2019-02-19 12:30:00,104.47,104.48,104.42,104.48,87075.0,87.3331,87.3414,87.2913,87.3414,87075.0
2019-02-19 12:35:00,104.48,104.53,104.45,104.47,80413.0,87.3414,87.3832,87.3163,87.3331,80413.0
2019-02-19 12:40:00,104.47,104.55,104.46,104.54,65601.0,87.3331,87.3999,87.3247,87.3916,65601.0
2019-02-19 12:45:00,104.54,104.62,104.53,104.6,95717.0,87.3916,87.4585,87.3832,87.4417,95717.0
2019-02-19 12:50:00,104.61,104.62,104.55,104.62,55579.0,87.4501,87.4585,87.3999,87.4585,55579.0
2019-02-19 12:55:00,104.62,104.67,104.61,104.64,94059.0,87.4585,87.5002,87.4501,87.4752,94059.0
2019-02-19 13:00:00,104.64,104.64,104.53,104.57,99713.0,87.4752,87.4752,87.3832,87.4167,99713.0
2019-02-19 13:05:00,104.57,104.68,104.56,104.65,55911.0,87.4167,87.5086,87.4083,87.4835,55911.0
2019-02-19 13:10:00,104.65,104.67,104.63,104.67,55600.0,87.4835,87.5002,87.4668,87.5002,55600.0
2019-02-19 13:15:00,104.68,104.77,104.66,104.7,71704.0,87.5086,87.5838,87.4919,87.5253,71704.0
2019-02-19 13:20:00,104.7,104.93,104.69,104.93,120147.0,87.5253,87.7176,87.517,87.7176,120147.0
2019-02-19 13:25:00,104.93,104.98,104.83,104.95,146731.0,87.7176,87.7594,87.634,87.7343,146731.0
2019-02-19 13:30:00,104.94,104.98,104.9,104.93,142473.0,87.726,87.7594,87.6925,87.7176,142473.0
2019-02-19 13:35:00,104.93,104.98,104.92,104.98,75405.0,87.7176,87.7594,87.7092,87.7594,75405.0
2019-02-19 13:40:00,104.98,105.14,104.96,105.11,175168.0,87.7594,87.8932,87.7427,87.8681,175168.0
2019-02-19 13:45:00,105.11,105.13,104.98,105.0,65087.0,87.8681,87.8848,87.7594,87.7761,65087.0
2019-02-19 13:50:00,105.0,105.05,104.99,105.0,48703.0,87.7761,87.8179,87.7678,87.7761,48703.0
2019-02-19 13:55:00,105.01,105.1,105.0,105.1,57691.0,87.7845,87.8597,87.7761,87.8597,57691.0
2019-02-19 14:00:00,105.1,105.15,105.07,105.11,73713.0,87.8597,87.9015,87.8346,87.8681,73713.0
2019-02-19 14:05:00,105.1,105.12,105.07,105.1,116144.0,87.8597,87.8764,87.8346,87.8597,116144.0
2019-02-19 14:10:00,105.1,105.12,105.08,105.11,54666.0,87.8597,87.8764,87.843,87.8681,54666.0
2019-02-19 14:15:00,105.11,105.12,105.07,105.12,71377.0,87.8681,87.8764,87.8346,87.8764,71377.0
2019-02-19 14:20:00,105.12,105.21,105.1,105.16,73349.0,87.8764,87.9517,87.8597,87.9099,73349.0
2019-02-19 14:25:00,105.16,105.2,105.13,105.17,74020.0,87.9099,87.9433,87.8848,87.9182,74020.0
2019-02-19 14:30:00,105.17,105.25,105.16,105.2,105236.0,87.9182,87.9851,87.9099,87.9433,105236.0
2019-02-19 14:35:00,105.2,105.28,105.19,105.25,110720.0,87.9433,88.0102,87.9349,87.9851,110720.0
2019-02-19 14:40:00,105.26,105.37,105.26,105.32,110457.0,87.9935,88.0854,87.9935,88.0436,110457.0
2019-02-19 14:45:00,105.32,105.35,105.26,105.3,57831.0,88.0436,88.0687,87.9935,88.0269,57831.0
2019-02-19 14:50:00,105.3,105.31,105.22,105.29,82055.0,88.0269,88.0353,87.96,88.0185,82055.0
2019-02-19 14:55:00,105.29,105.31,105.19,105.2,74722.0,88.0185,88.0353,87.9349,87.9433,74722.0
2019-02-19 15:00:00,105.2,105.24,105.17,105.22,88796.0,87.9433,87.9767,87.9182,87.96,88796.0
2019-02-19 15:05:00,105.22,105.29,105.17,105.26,97689.0,87.96,88.0185,87.9182,87.9935,97689.0
2019-02-19 15:10:00,105.26,105.29,105.19,105.29,100226.0,87.9935,88.0185,87.9349,88.0185,100226.0
2019-02-19 15:15:00,105.29,105.29,105.22,105.24,59622.0,88.0185,88.0185,87.96,87.9767,59622.0
2019-02-19 15:20:00,105.25,105.27,105.21,105.23,72234.0,87.9851,88.0018,87.9517,87.9684,72234.0
2019-02-19 15:25:00,105.23,105.28,105.15,105.24,90520.0,87.9684,88.0102,87.9015,87.9767,90520.0
2019-02-19 15:30:00,105.24,105.27,105.19,105.23,118679.0,87.9767,88.0018,87.9349,87.9684,118679.0
2019-02-19 15:35:00,105.23,105.32,105.21,105.22,113222.0,87.9684,88.0436,87.9517,87.96,113222.0
2019-02-19 15:40:00,105.21,105.34,105.18,105.3,134159.0,87.9517,88.0603,87.9266,88.0269,134159.0
2019-02-19 15:45:00,105.31,105.32,105.2,105.22,164330.0,88.0353,88.0436,87.9433,87.96,164330.0
2019-02-19 15:50:00,105.21,105.26,105.16,105.19,164637.0,87.9517,87.9935,87.9099,87.9349,164637.0
2019-02-19 15:55:00,105.18,105.21,105.1,105.2,469733.0,87.9266,87.9517,87.8597,87.9433,469733.0
2019-02-20 09:30:00,105.21,105.34,105.0,105.33,285382.0,87.9517,88.0603,87.7761,88.052,285382.0
2019-02-20 09:35:00,105.34,105.36,105.22,105.33,86578.0,88.0603,88.0771,87.96,88.052,86578.0
2019-02-20 09:40:00,105.34,105.38,105.03,105.09,103910.0,88.0603,88.0938,87.8012,87.8514,103910.0
2019-02-20 09:45:00,105.1,105.1,104.96,105.0,114954.0,87.8597,87.8597,87.7427,87.7761,114954.0
2019-02-20 09:50:00,105.0,105.1,104.87,105.07,145246.0,87.7761,87.8597,87.6674,87.8346,145246.0
2019-02-20 09:55:00,105.07,105.18,105.03,105.16,70204.0,87.8346,87.9266,87.8012,87.9099,70204.0
2019-02-20 10:00:00,105.16,105.17,105.02,105.08,84007.0,87.9099,87.9182,87.7928,87.843,84007.0
2019-02-20 10:05:00,105.09,105.12,105.0,105.11,58448.0,87.8514,87.8764,87.7761,87.8681,58448.0
2019-02-20 10:10:00,105.11,105.18,105.04,105.07,87100.0,87.8681,87.9266,87.8096,87.8346,87100.0
2019-02-20 10:15:00,105.08,105.29,105.07,105.25,185598.0,87.843,88.0185,87.8346,87.9851,185598.0
2019-02-20 10:20:00,105.25,105.28,105.22,105.25,96751.0,87.9851,88.0102,87.96,87.9851,96751.0
2019-02-20 10:25:00,105.25,105.29,105.21,105.27,109591.0,87.9851,88.0185,87.9517,88.0018,109591.0
2019-02-20 10:30:00,105.28,105.3,105.25,105.26,82975.0,88.0102,88.0269,87.9851,87.9935,82975.0
2019-02-20 10:35:00,105.27,105.37,105.23,105.37,124905.0,88.0018,88.0854,87.9684,88.0854,124905.0
2019-02-20 10:40:00,105.38,105.41,105.3,105.41,99614.0,88.0938,88.1189,88.0269,88.1189,99614.0
2019-02-20 10:45:00,105.41,105.48,105.36,105.4,113688.0,88.1189,88.1774,88.0771,88.1105,113688.0
2019-02-20 10:50:00,105.4,105.43,105.33,105.41,52177.0,88.1105,88.1356,88.052,88.1189,52177.0
2019-02-20 10:55:00,105.41,105.43,105.33,105.33,40770.0,88.1189,88.1356,88.052,88.052,40770.0
2019-02-20 11:00:00,105.33,105.34,105.25,105.31,76051.0,88.052,88.0603,87.9851,88.0353,76051.0
2019-02-20 11:05:00,105.31,105.36,105.28,105.35,55004.0,88.0353,88.0771,88.0102,88.0687,55004.0
2019-02-20 11:10:00,105.35,105.38,105.31,105.32,44801.0,88.0687,88.0938,88.0353,88.0436,44801.0
2019-02-20 11:15:00,105.32,105.37,105.28,105.36,52267.0,88.0436,88.0854,88.0102,88.0771,52267.0
2019-02-20 11:20:00,105.37,105.42,105.3,105.3,57051.0,88.0854,88.1272,88.0269,88.0269,57051.0
2019-02-20 11:25:00,105.31,105.33,105.25,105.3,67909.0,88.0353,88.052,87.9851,88.0269,67909.0
2019-02-20 11:30:00,105.29,105.32,105.17,105.27,93955.0,88.0185,88.0436,87.9182,88.0018,93955.0
2019-02-20 11:35:00,105.27,105.27,105.17,105.27,53007.0,88.0018,88.0018,87.9182,88.0018,53007.0
2019-02-20 11:40:00,105.27,105.46,105.25,105.42,63133.0,88.0018,88.1607,87.9851,88.1272,63133.0
2019-02-20 11:45:00,105.42,105.44,105.36,105.39,76187.0,88.1272,88.1439,88.0771,88.1021,76187.0
2019-02-20 11:50:00,105.38,105.46,105.36,105.43,65984.0,88.0938,88.1607,88.0771,88.1356,65984.0
2019-02-20 11:55:00,105.43,105.45,105.35,105.39,39680.0,88.1356,88.1523,88.0687,88.1021,39680.0
2019-02-20 12:00:00,105.39,105.4,105.33,105.36,51895.0,88.1021,88.1105,88.052,88.0771,51895.0
2019-02-20 12:05:00,105.36,105.37,105.21,105.3,54144.0,88.0771,88.0854,87.9517,88.0269,54144.0
2019-02-20 12:10:00,105.3,105.38,105.28,105.36,60015.0,88.0269,88.0938,88.0102,88.0771,60015.0
2019-02-20 12:15:00,105.36,105.37,105.27,105.32,38774.0,88.0771,88.0854,88.0018,88.0436,38774.0
2019-02-20 12:20:00,105.32,105.33,105.24,105.31,76888.0,88.0436,88.052,87.9767,88.0353,76888.0
2019-02-20 12:25:00,105.31,105.32,105.22,105.23,86789.0,88.0353,88.0436,87.96,87.9684,86789.0
2019-02-20 12:30:00,105.23,105.28,105.2,105.21,160100.0,87.9684,88.0102,87.9433,87.9517,160100.0
2019-02-20 12:35:00,105.22,105.34,105.21,105.34,73152.0,87.96,88.0603,87.9517,88.0603,73152.0
2019-02-20 12:40:00,105.33,105.4,105.31,105.37,60430.0,88.052,88.1105,88.0353,88.0854,60430.0
2019-02-20 12:45:00,105.37,105.4,105.28,105.37,54016.0,88.0854,88.1105,88.0102,88.0854,54016.0
2019-02-20 12:50:00,105.37,105.38,105.27,105.28,72178.0,88.0854,88.0938,88.0018,88.0102,72178.0
2019-02-20 12:55:00,105.28,105.36,105.28,105.31,88994.0,88.0102,88.0771,88.0102,88.0353,88994.0
2019-02-20 13:00:00,105.31,105.34,105.27,105.34,45350.0,88.0353,88.0603,88.0018,88.0603,45350.0
2019-02-20 13:05:00,105.34,105.36,105.3,105.35,40455.0,88.0603,88.0771,88.0269,88.0687,40455.0
2019-02-20 13:10:00,105.35,105.36,105.32,105.36,36657.0,88.0687,88.0771,88.0436,88.0771,36657.0
2019-02-20 13:15:00,105.36,105.4,105.32,105.39,39466.0,88.0771,88.1105,88.0436,88.1021,39466.0
2019-02-20 13:20:00,105.39,105.4,105.32,105.34,54997.0,88.1021,88.1105,88.0436,88.0603,54997.0
2019-02-20 13:25:00,105.35,105.38,105.31,105.37,67199.0,88.0687,88.0938,88.0353,88.0854,67199.0
2019-02-20 13:30:00,105.37,105.42,105.32,105.32,49257.0,88.0854,88.1272,88.0436,88.0436,49257.0
2019-02-20 13:35:00,105.32,105.34,105.3,105.32,49958.0,88.0436,88.0603,88.0269,88.0436,49958.0
2019-02-20 13:40:00,105.33,105.38,105.31,105.38,54856.0,88.052,88.0938,88.0353,88.0938,54856.0
2019-02-20 13:45:00,105.38,105.39,105.33,105.38,60946.0,88.0938,88.1021,88.052,88.0938,60946.0
2019-02-20 13:50:00,105.38,105.47,105.32,105.46,77004.0,88.0938,88.169,88.0436,88.1607,77004.0
2019-02-20 13:55:00,105.46,105.47,105.37,105.4,46534.0,88.1607,88.169,88.0854,88.1105,46534.0
2019-02-20 14:00:00,105.41,105.52,105.33,105.45,116809.0,88.1189,88.2108,88.052,88.1523,116809.0
2019-02-20 14:05:00,105.45,105.8,105.41,105.59,170840.0,88.1523,88.4449,88.1189,88.2693,170840.0
2019-02-20 14:10:00,105.6,105.65,105.48,105.61,121573.0,88.2777,88.3195,88.1774,88.2861,121573.0
2019-02-20 14:15:00,105.61,105.61,105.32,105.35,69183.0,88.2861,88.2861,88.0436,88.0687,69183.0
2019-02-20 14:20:00,105.35,105.36,105.17,105.23,99896.0,88.0687,88.0771,87.9182,87.9684,99896.0
2019-02-20 14:25:00,105.23,105.3,105.21,105.3,71264.0,87.9684,88.0269,87.9517,88.0269,71264.0
2019-02-20 14:30:00,105.29,105.59,105.29,105.5,126762.0,88.0185,88.2693,88.0185,88.1941,126762.0
2019-02-20 14:35:00,105.51,105.59,105.46,105.51,95793.0,88.2025,88.2693,88.1607,88.2025,95793.0
2019-02-20 14:40:00,105.51,105.52,105.44,105.48,76935.0,88.2025,88.2108,88.1439,88.1774,76935.0
2019-02-20 14:45:00,105.49,105.56,105.42,105.54,105414.0,88.1857,88.2443,88.1272,88.2275,105414.0
2019-02-20 14:50:00,105.55,105.66,105.52,105.62,52111.0,88.2359,88.3279,88.2108,88.2944,52111.0
2019-02-20 14:55:00,105.63,105.65,105.5,105.54,93127.0,88.3028,88.3195,88.1941,88.2275,93127.0
2019-02-20 15:00:00,105.54,105.54,105.42,105.44,69583.0,88.2275,88.2275,88.1272,88.1439,69583.0
2019-02-20 15:05:00,105.44,105.49,105.39,105.47,74146.0,88.1439,88.1857,88.1021,88.169,74146.0
2019-02-20 15:10:00,105.48,105.53,105.45,105.45,65034.0,88.1774,88.2192,88.1523,88.1523,65034.0
2019-02-20 15:15:00,105.46,105.55,105.46,105.54,52511.0,88.1607,88.2359,88.1607,88.2275,52511.0
2019-02-20 15:20:00,105.54,105.56,105.49,105.53,59253.0,88.2275,88.2443,88.1857,88.2192,59253.0
2019-02-20 15:25:00,105.54,105.6,105.49,105.53,82597.0,88.2275,88.2777,88.1857,88.2192,82597.0
2019-02-20 15:30:00,105.53,105.54,105.44,105.49,80183.0,88.2192,88.2275,88.1439,88.1857,80183.0
2019-02-20 15:35:00,105.49,105.66,105.44,105.62,97958.0,88.1857,88.3279,88.1439,88.2944,97958.0
2019-02-20 15:40:00,105.62,105.64,105.54,105.61,136971.0,88.2944,88.3111,88.2275,88.2861,136971.0
2019-02-20 15:45:00,105.62,105.67,105.5,105.65,235700.0,88.2944,88.3362,88.1941,88.3195,235700.0
2019-02-20 15:50:00,105.65,105.76,105.63,105.75,225239.0,88.3195,88.4114,88.3028,88.4031,225239.0
2019-02-20 15:55:00,105.74,105.75,105.49,105.74,547170.0,88.3947,88.4031,88.1857,88.3947,547170.0
2019-02-21 09:30:00,105.61,105.99,105.45,105.73,284224.0,88.2861,88.6037,88.1523,88.3864,284224.0
2019-02-21 09:35:00,105.71,105.85,105.51,105.75,104010.0,88.3697,88.4867,88.2025,88.4031,104010.0
2019-02-21 09:40:00,105.75,105.76,105.6,105.69,120246.0,88.4031,88.4114,88.2777,88.3529,120246.0
2019-02-21 09:45:00,105.66,105.75,105.38,105.41,123051.0,88.3279,88.4031,88.0938,88.1189,123051.0
2019-02-21 09:50:00,105.42,105.57,105.41,105.44,101694.0,88.1272,88.2526,88.1189,88.1439,101694.0
2019-02-21 09:55:00,105.45,105.6,105.42,105.59,92205.0,88.1523,88.2777,88.1272,88.2693,92205.0
2019-02-21 10:00:00,105.58,105.61,105.43,105.59,102055.0,88.261,88.2861,88.1356,88.2693,102055.0
2019-02-21 10:05:00,105.59,105.72,105.54,105.63,81927.0,88.2693,88.378,88.2275,88.3028,81927.0
2019-02-21 10:10:00,105.64,105.68,105.27,105.31,113425.0,88.3111,88.3446,88.0018,88.0353,113425.0
2019-02-21 10:15:00,105.32,105.53,105.32,105.43,78744.0,88.0436,88.2192,88.0436,88.1356,78744.0
2019-02-21 10:20:00,105.44,105.5,105.31,105.41,75739.0,88.1439,88.1941,88.0353,88.1189,75739.0
2019-02-21 10:25:00,105.42,105.46,105.24,105.26,109509.0,88.1272,88.1607,87.9767,87.9935,109509.0
2019-02-21 10:30:00,105.26,105.37,105.26,105.35,86779.0,87.9935,88.0854,87.9935,88.0687,86779.0
2019-02-21 10:35:00,105.34,105.36,105.25,105.34,95718.0,88.0603,88.0771,87.9851,88.0603,95718.0
2019-02-21 10:40:00,105.34,105.46,105.22,105.39,79755.0,88.0603,88.1607,87.96,88.1021,79755.0
2019-02-21 10:45:00,105.39,105.43,105.26,105.31,67273.0,88.1021,88.1356,87.9935,88.0353,67273.0
2019-02-21 10:50:00,105.31,105.38,105.24,105.37,70308.0,88.0353,88.0938,87.9767,88.0854,70308.0
2019-02-21 10:55:00,105.37,105.44,105.31,105.32,82873.0,88.0854,88.1439,88.0353,88.0436,82873.0
2019-02-21 11:00:00,105.3,105.3,105.1,105.14,197253.0,88.0269,88.0269,87.8597,87.8932,197253.0
2019-02-21 11:05:00,105.15,105.2,104.96,105.01,146573.0,87.9015,87.9433,87.7427,87.7845,146573.0
2019-02-21 11:10:00,105.02,105.26,105.02,105.24,74177.0,87.7928,87.9935,87.7928,87.9767,74177.0
2019-02-21 11:15:00,105.25,105.31,105.24,105.28,76317.0,87.9851,88.0353,87.9767,88.0102,76317.0
2019-02-21 11:20:00,105.28,105.31,105.14,105.17,58357.0,88.0102,88.0353,87.8932,87.9182,58357.0
2019-02-21 11:25:00,105.17,105.19,105.0,105.01,81588.0,87.9182,87.9349,87.7761,87.7845,81588.0
2019-02-21 11:30:00,105.02,105.12,104.98,105.12,123444.0,87.7928,87.8764,87.7594,87.8764,123444.0
2019-02-21 11:35:00,105.13,105.13,105.03,105.06,68253.0,87.8848,87.8848,87.8012,87.8263,68253.0
2019-02-21 11:40:00,105.07,105.13,105.05,105.09,72603.0,87.8346,87.8848,87.8179,87.8514,72603.0
2019-02-21 11:45:00,105.09,105.17,105.06,105.16,51218.0,87.8514,87.9182,87.8263,87.9099,51218.0
2019-02-21 11:50:00,105.16,105.23,105.13,105.21,77392.0,87.9099,87.9684,87.8848,87.9517,77392.0
2019-02-21 11:55:00,105.21,105.44,105.19,105.38,77588.0,87.9517,88.1439,87.9349,88.0938,77588.0
2019-02-21 12:00:00,105.38,105.44,105.35,105.36,59232.0,88.0938,88.1439,88.0687,88.0771,59232.0
2019-02-21 12:05:00,105.36,105.44,105.35,105.38,52153.0,88.0771,88.1439,88.0687,88.0938,52153.0
2019-02-21 12:10:00,105.37,105.4,105.32,105.36,50074.0,88.0854,88.1105,88.0436,88.0771,50074.0
2019-02-21 12:15:00,105.36,105.38,105.3,105.31,60279.0,88.0771,88.0938,88.0269,88.0353,60279.0
2019-02-21 12:20:00,105.31,105.39,105.27,105.38,48474.0,88.0353,88.1021,88.0018,88.0938,48474.0
2019-02-21 12:25:00,105.38,105.41,105.35,105.36,43426.0,88.0938,88.1189,88.0687,88.0771,43426.0
2019-02-21 12:30:00,105.35,105.47,105.35,105.42,74144.0,88.0687,88.169,88.0687,88.1272,74144.0
2019-02-21 12:35:00,105.42,105.44,105.35,105.37,51750.0,88.1272,88.1439,88.0687,88.0854,51750.0
2019-02-21 12:40:00,105.38,105.45,105.38,105.43,31528.0,88.0938,88.1523,88.0938,88.1356,31528.0
2019-02-21 12:45:00,105.43,105.45,105.4,105.42,42115.0,88.1356,88.1523,88.1105,88.1272,42115.0
2019-02-21 12:50:00,105.42,105.51,105.41,105.51,54369.0,88.1272,88.2025,88.1189,88.2025,54369.0
2019-02-21 12:55:00,105.51,105.55,105.45,105.47,64544.0,88.2025,88.2359,88.1523,88.169,64544.0
2019-02-21 13:00:00,105.48,105.52,105.44,105.46,58083.0,88.1774,88.2108,88.1439,88.1607,58083.0
2019-02-21 13:05:00,105.47,105.47,105.43,105.45,35956.0,88.169,88.169,88.1356,88.1523,35956.0
2019-02-21 13:10:00,105.45,105.47,105.4,105.45,39151.0,88.1523,88.169,88.1105,88.1523,39151.0
2019-02-21 13:15:00,105.45,105.48,105.4,105.43,47211.0,88.1523,88.1774,88.1105,88.1356,47211.0
2019-02-21 13:20:00,105.43,105.55,105.43,105.55,129066.0,88.1356,88.2359,88.1356,88.2359,129066.0
2019-02-21 13:25:00,105.55,105.56,105.5,105.51,123194.0,88.2359,88.2443,88.1941,88.2025,123194.0
2019-02-21 13:30:00,105.51,105.52,105.42,105.5,42652.0,88.2025,88.2108,88.1272,88.1941,42652.0
2019-02-21 13:35:00,105.5,105.53,105.48,105.48,38478.0,88.1941,88.2192,88.1774,88.1774,38478.0
2019-02-21 13:40:00,105.48,105.49,105.43,105.44,40506.0,88.1774,88.1857,88.1356,88.1439,40506.0
2019-02-21 13:45:00,105.44,105.5,105.43,105.5,58567.0,88.1439,88.1941,88.1356,88.1941,58567.0
2019-02-21 13:50:00,105.5,105.5,105.43,105.45,61405.0,88.1941,88.1941,88.1356,88.1523,61405.0
2019-02-21 13:55:00,105.44,105.45,105.39,105.42,55920.0,88.1439,88.1523,88.1021,88.1272,55920.0
2019-02-21 14:00:00,105.42,105.47,105.42,105.44,41726.0,88.1272,88.169,88.1272,88.1439,41726.0
2019-02-21 14:05:00,105.44,105.5,105.43,105.49,37157.0,88.1439,88.1941,88.1356,88.1857,37157.0
2019-02-21 14:10:00,105.49,105.5,105.37,105.38,60673.0,88.1857,88.1941,88.0854,88.0938,60673.0
2019-02-21 14:15:00,105.38,105.39,105.3,105.32,60309.0,88.0938,88.1021,88.0269,88.0436,60309.0
2019-02-21 14:20:00,105.33,105.35,105.18,105.19,74121.0,88.052,88.0687,87.9266,87.9349,74121.0
2019-02-21 14:25:00,105.19,105.27,105.12,105.27,57094.0,87.9349,88.0018,87.8764,88.0018,57094.0
2019-02-21 14:30:00,105.27,105.33,105.26,105.3,70147.0,88.0018,88.052,87.9935,88.0269,70147.0
2019-02-21 14:35:00,105.3,105.31,105.25,105.28,60665.0,88.0269,88.0353,87.9851,88.0102,60665.0
2019-02-21 14:40:00,105.29,105.39,105.28,105.38,59951.0,88.0185,88.1021,88.0102,88.0938,59951.0
2019-02-21 14:45:00,105.38,105.38,105.11,105.16,89119.0,88.0938,88.0938,87.8681,87.9099,89119.0
2019-02-21 14:50:00,105.16,105.16,105.04,105.13,100800.0,87.9099,87.9099,87.8096,87.8848,100800.0
2019-02-21 14:55:00,105.14,105.22,105.12,105.22,51592.0,87.8932,87.96,87.8764,87.96,51592.0
2019-02-21 15:00:00,105.21,105.26,105.15,105.25,64036.0,87.9517,87.9935,87.9015,87.9851,64036.0
2019-02-21 15:05:00,105.25,105.37,105.24,105.28,66890.0,87.9851,88.0854,87.9767,88.0102,66890.0
2019-02-21 15:10:00,105.28,105.35,105.26,105.33,52351.0,88.0102,88.0687,87.9935,88.052,52351.0
2019-02-21 15:15:00,105.33,105.38,105.2,105.22,74295.0,88.052,88.0938,87.9433,87.96,74295.0
2019-02-21 15:20:00,105.22,105.32,105.2,105.26,49198.0,87.96,88.0436,87.9433,87.9935,49198.0
2019-02-21 15:25:00,105.26,105.29,105.23,105.27,53584.0,87.9935,88.0185,87.9684,88.0018,53584.0
2019-02-21 15:30:00,105.27,105.29,105.1,105.19,106160.0,88.0018,88.0185,87.8597,87.9349,106160.0
2019-02-21 15:35:00,105.19,105.25,105.16,105.24,87962.0,87.9349,87.9851,87.9099,87.9767,87962.0
2019-02-21 15:40:00,105.25,105.29,105.16,105.29,101181.0,87.9851,88.0185,87.9099,88.0185,101181.0
2019-02-21 15:45:00,105.28,105.39,105.27,105.34,135753.0,88.0102,88.1021,88.0018,88.0603,135753.0
2019-02-21 15:50:00,105.34,105.37,105.29,105.35,104696.0,88.0603,88.0854,88.0185,88.0687,104696.0
2019-02-21 15:55:00,105.35,105.53,105.35,105.48,420101.0,88.0687,88.2192,88.0687,88.1774,420101.0
2019-02-22 09:30:00,105.7,106.09,105.63,105.91,327464.0,88.3613,88.6873,88.3028,88.5368,327464.0
2019-02-22 09:35:00,105.91,105.94,105.47,105.48,117624.0,88.5368,88.5619,88.169,88.1774,117624.0
2019-02-22 09:40:00,105.47,105.55,105.37,105.51,133213.0,88.169,88.2359,88.0854,88.2025,133213.0
2019-02-22 09:45:00,105.52,105.68,105.38,105.4,187105.0,88.2108,88.3446,88.0938,88.1105,187105.0
2019-02-22 09:50:00,105.4,105.55,105.37,105.43,92837.0,88.1105,88.2359,88.0854,88.1356,92837.0
2019-02-22 09:55:00,105.44,105.63,105.43,105.51,205453.0,88.1439,88.3028,88.1356,88.2025,205453.0
2019-02-22 10:00:00,105.51,105.51,105.39,105.42,133390.0,88.2025,88.2025,88.1021,88.1272,133390.0
2019-02-22 10:05:00,105.43,105.44,105.25,105.25,116718.0,88.1356,88.1439,87.9851,87.9851,116718.0
2019-02-22 10:10:00,105.25,105.47,105.22,105.42,153632.0,87.9851,88.169,87.96,88.1272,153632.0
2019-02-22 10:15:00,105.42,105.59,105.41,105.43,127678.0,88.1272,88.2693,88.1189,88.1356,127678.0
2019-02-22 10:20:00,105.42,105.53,105.4,105.41,55036.0,88.1272,88.2192,88.1105,88.1189,55036.0
2019-02-22 10:25:00,105.41,105.44,105.34,105.42,78251.0,88.1189,88.1439,88.0603,88.1272,78251.0
2019-02-22 10:30:00,105.42,105.47,105.35,105.36,71144.0,88.1272,88.169,88.0687,88.0771,71144.0
2019-02-22 10:35:00,105.36,105.36,105.19,105.2,85647.0,88.0771,88.0771,87.9349,87.9433,85647.0
2019-02-22 10:40:00,105.2,105.34,105.16,105.24,137319.0,87.9433,88.0603,87.9099,87.9767,137319.0
2019-02-22 10:45:00,105.25,105.29,105.18,105.24,79060.0,87.9851,88.0185,87.9266,87.9767,79060.0
2019-02-22 10:50:00,105.24,105.29,105.16,105.22,104377.0,87.9767,88.0185,87.9099,87.96,104377.0
2019-02-22 10:55:00,105.22,105.24,105.16,105.23,80547.0,87.96,87.9767,87.9099,87.9684,80547.0
2019-02-22 11:00:00,105.23,105.31,105.18,105.29,84097.0,87.9684,88.0353,87.9266,88.0185,84097.0
2019-02-22 11:05:00,105.28,105.36,105.23,105.33,78094.0,88.0102,88.0771,87.9684,88.052,78094.0
2019-02-22 11:10:00,105.32,105.42,105.3,105.4,58909.0,88.0436,88.1272,88.0269,88.1105,58909.0
2019-02-22 11:15:00,105.39,105.43,105.33,105.39,143512.0,88.1021,88.1356,88.052,88.1021,143512.0
2019-02-22 11:20:00,105.4,105.52,105.35,105.51,81529.0,88.1105,88.2108,88.0687,88.2025,81529.0
2019-02-22 11:25:00,105.5,105.52,105.45,105.49,92337.0,88.1941,88.2108,88.1523,88.1857,92337.0
2019-02-22 11:30:00,105.5,105.52,105.36,105.41,89174.0,88.1941,88.2108,88.0771,88.1189,89174.0
2019-02-22 11:35:00,105.41,105.47,105.37,105.46,65205.0,88.1189,88.169,88.0854,88.1607,65205.0
2019-02-22 11:40:00,105.44,105.48,105.4,105.4,63468.0,88.1439,88.1774,88.1105,88.1105,63468.0
2019-02-22 11:45:00,105.41,105.45,105.39,105.45,78240.0,88.1189,88.1523,88.1021,88.1523,78240.0
2019-02-22 11:50:00,105.45,105.52,105.43,105.47,119455.0,88.1523,88.2108,88.1356,88.169,119455.0
2019-02-22 11:55:00,105.47,105.55,105.46,105.54,62290.0,88.169,88.2359,88.1607,88.2275,62290.0
2019-02-22 12:00:00,105.53,105.68,105.5,105.65,73022.0,88.2192,88.3446,88.1941,88.3195,73022.0
2019-02-22 12:05:00,105.65,105.67,105.6,105.66,37093.0,88.3195,88.3362,88.2777,88.3279,37093.0
2019-02-22 12:10:00,105.66,105.7,105.62,105.66,47616.0,88.3279,88.3613,88.2944,88.3279,47616.0
2019-02-22 12:15:00,105.66,105.68,105.61,105.63,50703.0,88.3279,88.3446,88.2861,88.3028,50703.0
2019-02-22 12:20:00,105.63,105.68,105.61,105.67,43002.0,88.3028,88.3446,88.2861,88.3362,43002.0
2019-02-22 12:25:00,105.68,105.68,105.61,105.63,46284.0,88.3446,88.3446,88.2861,88.3028,46284.0
2019-02-22 12:30:00,105.63,105.64,105.56,105.57,62941.0,88.3028,88.3111,88.2443,88.2526,62941.0
2019-02-22 12:35:00,105.58,105.62,105.52,105.58,51762.0,88.261,88.2944,88.2108,88.261,51762.0
2019-02-22 12:40:00,105.58,105.6,105.55,105.57,85841.0,88.261,88.2777,88.2359,88.2526,85841.0
2019-02-22 12:45:00,105.58,105.63,105.55,105.6,68749.0,88.261,88.3028,88.2359,88.2777,68749.0
2019-02-22 12:50:00,105.61,105.61,105.47,105.48,87162.0,88.2861,88.2861,88.169,88.1774,87162.0
2019-02-22 12:55:00,105.48,105.58,105.48,105.53,54120.0,88.1774,88.261,88.1774,88.2192,54120.0
2019-02-22 13:00:00,105.54,105.55,105.42,105.43,43800.0,88.2275,88.2359,88.1272,88.1356,43800.0
2019-02-22 13:05:00,105.44,105.44,105.36,105.37,77332.0,88.1439,88.1439,88.0771,88.0854,77332.0
2019-02-22 13:10:00,105.37,105.41,105.32,105.33,90764.0,88.0854,88.1189,88.0436,88.052,90764.0
2019-02-22 13:15:00,105.33,105.35,105.28,105.34,102121.0,88.052,88.0687,88.0102,88.0603,102121.0
2019-02-22 13:20:00,105.34,105.35,105.29,105.32,56296.0,88.0603,88.0687,88.0185,88.0436,56296.0
2019-02-22 13:25:00,105.32,105.35,105.26,105.28,51554.0,88.0436,88.0687,87.9935,88.0102,51554.0
2019-02-22 13:30:00,105.28,105.36,105.27,105.35,60825.0,88.0102,88.0771,88.0018,88.0687,60825.0
2019-02-22 13:35:00,105.35,105.38,105.28,105.29,45776.0,88.0687,88.0938,88.0102,88.0185,45776.0
2019-02-22 13:40:00,105.29,105.3,105.14,105.15,116220.0,88.0185,88.0269,87.8932,87.9015,116220.0
2019-02-22 13:45:00,105.15,105.2,105.09,105.16,105294.0,87.9015,87.9433,87.8514,87.9099,105294.0
2019-02-22 13:50:00,105.16,105.16,105.06,105.11,64251.0,87.9099,87.9099,87.8263,87.8681,64251.0
2019-02-22 13:55:00,105.11,105.15,105.07,105.14,103544.0,87.8681,87.9015,87.8346,87.8932,103544.0
2019-02-22 14:00:00,105.14,105.15,105.05,105.1,66095.0,87.8932,87.9015,87.8179,87.8597,66095.0
2019-02-22 14:05:00,105.1,105.2,105.09,105.15,79353.0,87.8597,87.9433,87.8514,87.9015,79353.0
2019-02-22 14:10:00,105.15,105.17,105.09,105.11,117511.0,87.9015,87.9182,87.8514,87.8681,117511.0
2019-02-22 14:15:00,105.11,105.12,105.06,105.07,59266.0,87.8681,87.8764,87.8263,87.8346,59266.0
2019-02-22 14:20:00,105.07,105.09,105.02,105.05,54987.0,87.8346,87.8514,87.7928,87.8179,54987.0
2019-02-22 14:25:00,105.05,105.05,104.98,105.01,70675.0,87.8179,87.8179,87.7594,87.7845,70675.0
2019-02-22 14:30:00,105.01,105.03,104.95,104.96,80443.0,87.7845,87.8012,87.7343,87.7427,80443.0
2019-02-22 14:35:00,104.95,104.97,104.79,104.88,143606.0,87.7343,87.751,87.6006,87.6758,143606.0
2019-02-22 14:40:00,104.88,104.95,104.77,104.91,121102.0,87.6758,87.7343,87.5838,87.7009,121102.0
2019-02-22 14:45:00,104.9,104.96,104.84,104.92,67167.0,87.6925,87.7427,87.6424,87.7092,67167.0
2019-02-22 14:50:00,104.92,105.03,104.91,104.99,54188.0,87.7092,87.8012,87.7009,87.7678,54188.0
2019-02-22 14:55:00,105.0,105.06,104.98,104.99,104442.0,87.7761,87.8263,87.7594,87.7678,104442.0
2019-02-22 15:00:00,104.98,105.11,104.97,105.11,94038.0,87.7594,87.8681,87.751,87.8681,94038.0
2019-02-22 15:05:00,105.11,105.12,105.06,105.11,47881.0,87.8681,87.8764,87.8263,87.8681,47881.0
2019-02-22 15:10:00,105.12,105.23,105.11,105.2,103573.0,87.8764,87.9684,87.8681,87.9433,103573.0
2019-02-22 15:15:00,105.2,105.2,105.15,105.18,73151.0,87.9433,87.9433,87.9015,87.9266,73151.0
2019-02-22 15:20:00,105.18,105.19,105.09,105.1,83475.0,87.9266,87.9349,87.8514,87.8597,83475.0
2019-02-22 15:25:00,105.1,105.21,105.08,105.19,122897.0,87.8597,87.9517,87.843,87.9349,122897.0
2019-02-22 15:30:00,105.19,105.19,105.13,105.15,69847.0,87.9349,87.9349,87.8848,87.9015,69847.0
2019-02-22 15:35:00,105.16,105.2,105.0,105.01,116536.0,87.9099,87.9433,87.7761,87.7845,116536.0
2019-02-22 15:40:00,105.01,105.11,105.0,105.09,192532.0,87.7845,87.8681,87.7761,87.8514,192532.0
2019-02-22 15:45:00,105.09,105.15,105.02,105.09,209962.0,87.8514,87.9015,87.7928,87.8514,209962.0
2019-02-22 15:50:00,105.1,105.14,104.97,105.0,250637.0,87.8597,87.8932,87.751,87.7761,250637.0
2019-02-22 15:55:00,105.0,105.07,104.94,105.0,782373.0,87.7761,87.8346,87.726,87.7761,782373.0
2019-02-25 09:30:00,105.75,106.47,105.69,106.45,417550.0,88.4031,89.005,88.3529,88.9883,417550.0
2019-02-25 09:35:00,106.45,106.55,106.28,106.53,177752.0,88.9883,89.0719,88.8461,89.0551,177752.0
2019-02-25 09:40:00,106.53,106.57,106.36,106.5,163524.0,89.0551,89.0886,88.913,89.0301,163524.0
2019-02-25 09:45:00,106.5,106.68,106.4,106.67,168908.0,89.0301,89.1805,88.9465,89.1722,168908.0
2019-02-25 09:50:00,106.67,106.88,106.6,106.6,208252.0,89.1722,89.3477,89.1137,89.1137,208252.0
2019-02-25 09:55:00,106.6,106.65,106.46,106.65,176469.0,89.1137,89.1555,88.9966,89.1555,176469.0
2019-02-25 10:00:00,106.65,106.69,106.54,106.66,124190.0,89.1555,89.1889,89.0635,89.1638,124190.0
2019-02-25 10:05:00,106.66,106.72,106.61,106.62,97381.0,89.1638,89.214,89.122,89.1304,97381.0
2019-02-25 10:10:00,106.62,106.68,106.52,106.68,117249.0,89.1304,89.1805,89.0468,89.1805,117249.0
2019-02-25 10:15:00,106.69,106.75,106.66,106.69,64473.0,89.1889,89.2391,89.1638,89.1889,64473.0
2019-02-25 10:20:00,106.69,106.71,106.6,106.66,105387.0,89.1889,89.2056,89.1137,89.1638,105387.0
2019-02-25 10:25:00,106.66,106.68,106.52,106.62,67860.0,89.1638,89.1805,89.0468,89.1304,67860.0
2019-02-25 10:30:00,106.63,106.65,106.51,106.58,70204.0,89.1387,89.1555,89.0384,89.0969,70204.0
2019-02-25 10:35:00,106.57,106.78,106.56,106.73,91301.0,89.0886,89.2641,89.0802,89.2223,91301.0
2019-02-25 10:40:00,106.73,106.79,106.7,106.79,83592.0,89.2223,89.2725,89.1973,89.2725,83592.0
2019-02-25 10:45:00,106.79,106.8,106.72,106.8,59690.0,89.2725,89.2809,89.214,89.2809,59690.0
2019-02-25 10:50:00,106.81,106.93,106.79,106.93,114820.0,89.2892,89.3895,89.2725,89.3895,114820.0
2019-02-25 10:55:00,106.92,106.94,106.87,106.91,68996.0,89.3812,89.3979,89.3394,89.3728,68996.0
2019-02-25 11:00:00,106.91,106.93,106.86,106.9,87176.0,89.3728,89.3895,89.331,89.3644,87176.0
2019-02-25 11:05:00,106.89,106.96,106.88,106.88,75718.0,89.3561,89.4146,89.3477,89.3477,75718.0
2019-02-25 11:10:00,106.88,106.94,106.88,106.93,56225.0,89.3477,89.3979,89.3477,89.3895,56225.0
2019-02-25 11:15:00,106.93,106.98,106.92,106.93,67657.0,89.3895,89.4313,89.3812,89.3895,67657.0
2019-02-25 11:20:00,106.93,106.96,106.87,106.95,80051.0,89.3895,89.4146,89.3394,89.4062,80051.0
2019-02-25 11:25:00,106.94,106.95,106.9,106.94,72070.0,89.3979,89.4062,89.3644,89.3979,72070.0
2019-02-25 11:30:00,106.93,106.93,106.86,106.91,98782.0,89.3895,89.3895,89.331,89.3728,98782.0
2019-02-25 11:35:00,106.91,107.0,106.89,107.0,157926.0,89.3728,89.448,89.3561,89.448,157926.0
2019-02-25 11:40:00,106.99,107.13,106.97,107.09,134883.0,89.4397,89.5567,89.423,89.5233,134883.0
2019-02-25 11:45:00,107.09,107.15,107.05,107.14,58996.0,89.5233,89.5734,89.4898,89.5651,58996.0
2019-02-25 11:50:00,107.15,107.15,106.97,107.0,84338.0,89.5734,89.5734,89.423,89.448,84338.0
2019-02-25 11:55:00,107.0,107.15,106.98,107.09,84589.0,89.448,89.5734,89.4313,89.5233,84589.0
2019-02-25 12:00:00,107.09,107.16,107.09,107.12,52143.0,89.5233,89.5818,89.5233,89.5484,52143.0
2019-02-25 12:05:00,107.13,107.13,107.04,107.06,82844.0,89.5567,89.5567,89.4815,89.4982,82844.0
2019-02-25 12:10:00,107.07,107.12,107.03,107.05,94532.0,89.5066,89.5484,89.4731,89.4898,94532.0
2019-02-25 12:15:00,107.05,107.1,107.02,107.08,36909.0,89.4898,89.5316,89.4648,89.5149,36909.0
2019-02-25 12:20:00,107.08,107.09,107.01,107.03,48430.0,89.5149,89.5233,89.4564,89.4731,48430.0
2019-02-25 12:25:00,107.03,107.09,107.01,107.04,113808.0,89.4731,89.5233,89.4564,89.4815,113808.0
2019-02-25 12:30:00,107.04,107.14,107.03,107.14,67375.0,89.4815,89.5651,89.4731,89.5651,67375.0
2019-02-25 12:35:00,107.13,107.16,107.11,107.15,58682.0,89.5567,89.5818,89.54,89.5734,58682.0
2019-02-25 12:40:00,107.15,107.2,107.12,107.16,68391.0,89.5734,89.6152,89.5484,89.5818,68391.0
2019-02-25 12:45:00,107.16,107.25,107.12,107.25,47785.0,89.5818,89.657,89.5484,89.657,47785.0
2019-02-25 12:50:00,107.24,107.27,107.06,107.06,106611.0,89.6487,89.6738,89.4982,89.4982,106611.0
2019-02-25 12:55:00,107.06,107.06,106.94,106.95,112089.0,89.4982,89.4982,89.3979,89.4062,112089.0
2019-02-25 13:00:00,106.95,106.96,106.87,106.9,150273.0,89.4062,89.4146,89.3394,89.3644,150273.0
2019-02-25 13:05:00,106.9,106.92,106.87,106.9,75245.0,89.3644,89.3812,89.3394,89.3644,75245.0
2019-02-25 13:10:00,106.9,106.93,106.87,106.88,46634.0,89.3644,89.3895,89.3394,89.3477,46634.0
2019-02-25 13:15:00,106.89,106.93,106.86,106.88,49827.0,89.3561,89.3895,89.331,89.3477,49827.0
2019-02-25 13:20:00,106.88,106.92,106.88,106.89,45741.0,89.3477,89.3812,89.3477,89.3561,45741.0
2019-02-25 13:25:00,106.89,106.89,106.78,106.79,114643.0,89.3561,89.3561,89.2641,89.2725,114643.0
2019-02-25 13:30:00,106.8,106.8,106.7,106.73,113592.0,89.2809,89.2809,89.1973,89.2223,113592.0
2019-02-25 13:35:00,106.73,106.74,106.68,106.69,73850.0,89.2223,89.2307,89.1805,89.1889,73850.0
2019-02-25 13:40:00,106.69,106.76,106.68,106.76,92173.0,89.1889,89.2474,89.1805,89.2474,92173.0
2019-02-25 13:45:00,106.76,106.76,106.69,106.74,71939.0,89.2474,89.2474,89.1889,89.2307,71939.0
2019-02-25 13:50:00,106.74,106.78,106.72,106.73,52657.0,89.2307,89.2641,89.214,89.2223,52657.0
2019-02-25 13:55:00,106.72,106.74,106.66,106.68,61034.0,89.214,89.2307,89.1638,89.1805,61034.0
2019-02-25 14:00:00,106.67,106.76,106.67,106.74,57409.0,89.1722,89.2474,89.1722,89.2307,57409.0
2019-02-25 14:05:00,106.75,106.76,106.69,106.73,44400.0,89.2391,89.2474,89.1889,89.2223,44400.0
2019-02-25 14:10:00,106.73,106.73,106.66,106.66,59210.0,89.2223,89.2223,89.1638,89.1638,59210.0
2019-02-25 14:15:00,106.65,106.69,106.61,106.64,54911.0,89.1555,89.1889,89.122,89.1471,54911.0
2019-02-25 14:20:00,106.63,106.64,106.57,106.59,52783.0,89.1387,89.1471,89.0886,89.1053,52783.0
2019-02-25 14:25:00,106.59,106.59,106.4,106.46,106107.0,89.1053,89.1053,88.9465,88.9966,106107.0
2019-02-25 14:30:00,106.46,106.48,106.33,106.35,108336.0,88.9966,89.0133,88.8879,88.9047,108336.0
2019-02-25 14:35:00,106.34,106.37,106.24,106.32,99441.0,88.8963,88.9214,88.8127,88.8796,99441.0
2019-02-25 14:40:00,106.32,106.33,106.27,106.3,58980.0,88.8796,88.8879,88.8378,88.8629,58980.0
2019-02-25 14:45:00,106.3,106.32,106.17,106.19,67977.0,88.8629,88.8796,88.7542,88.7709,67977.0
2019-02-25 14:50:00,106.19,106.23,106.13,106.19,78072.0,88.7709,88.8044,88.7208,88.7709,78072.0
2019-02-25 14:55:00,106.19,106.26,106.18,106.2,68911.0,88.7709,88.8294,88.7626,88.7793,68911.0
2019-02-25 15:00:00,106.2,106.22,106.11,106.13,106783.0,88.7793,88.796,88.704,88.7208,106783.0
2019-02-25 15:05:00,106.11,106.15,106.06,106.08,81131.0,88.704,88.7375,88.6622,88.679,81131.0
2019-02-25 15:10:00,106.09,106.12,106.01,106.09,72603.0,88.6873,88.7124,88.6204,88.6873,72603.0
2019-02-25 15:15:00,106.09,106.19,106.08,106.17,118386.0,88.6873,88.7709,88.679,88.7542,118386.0
2019-02-25 15:20:00,106.17,106.19,106.15,106.15,83057.0,88.7542,88.7709,88.7375,88.7375,83057.0
2019-02-25 15:25:00,106.15,106.15,105.91,105.93,124387.0,88.7375,88.7375,88.5368,88.5536,124387.0
2019-02-25 15:30:00,105.94,106.18,105.93,106.16,156216.0,88.5619,88.7626,88.5536,88.7458,156216.0
2019-02-25 15:35:00,106.17,106.17,106.07,106.16,110302.0,88.7542,88.7542,88.6706,88.7458,110302.0
2019-02-25 15:40:00,106.15,106.22,106.08,106.09,166607.0,88.7375,88.796,88.679,88.6873,166607.0
2019-02-25 15:45:00,106.09,106.11,105.98,106.09,147285.0,88.6873,88.704,88.5954,88.6873,147285.0
2019-02-25 15:50:00,106.09,106.11,105.92,105.98,262861.0,88.6873,88.704,88.5452,88.5954,262861.0
2019-02-25 15:55:00,105.98,106.16,105.92,106.08,713258.0,88.5954,88.7458,88.5452,88.679,713258.0
2019-02-26 09:30:00,104.5,104.95,104.36,104.4,656344.0,87.3581,87.7343,87.2411,87.2745,656344.0
2019-02-26 09:35:00,104.41,104.99,104.33,104.68,382227.0,87.2829,87.7678,87.216,87.5086,382227.0
2019-02-26 09:40:00,104.68,104.84,104.01,104.03,434495.0,87.5086,87.6424,86.9485,86.9652,434495.0
2019-02-26 09:45:00,104.02,104.34,103.94,104.26,569150.0,86.9569,87.2244,86.89,87.1575,569150.0
2019-02-26 09:50:00,104.25,104.42,104.12,104.27,350290.0,87.1491,87.2913,87.0405,87.1659,350290.0
2019-02-26 09:55:00,104.27,104.6,104.24,104.33,262744.0,87.1659,87.4417,87.1408,87.216,262744.0
2019-02-26 10:00:00,104.32,104.83,104.31,104.75,228989.0,87.2077,87.634,87.1993,87.5671,228989.0
2019-02-26 10:05:00,104.75,104.81,104.65,104.7,197249.0,87.5671,87.6173,87.4835,87.5253,197249.0
2019-02-26 10:10:00,104.69,104.76,104.63,104.75,168430.0,87.517,87.5755,87.4668,87.5671,168430.0
2019-02-26 10:15:00,104.75,104.85,104.69,104.78,185947.0,87.5671,87.6507,87.517,87.5922,185947.0
2019-02-26 10:20:00,104.78,104.99,104.77,104.94,124801.0,87.5922,87.7678,87.5838,87.726,124801.0
2019-02-26 10:25:00,104.94,105.12,104.92,104.96,182123.0,87.726,87.8764,87.7092,87.7427,182123.0
2019-02-26 10:30:00,104.97,105.27,104.94,105.26,233580.0,87.751,88.0018,87.726,87.9935,233580.0
2019-02-26 10:35:00,105.26,105.29,105.12,105.21,157019.0,87.9935,88.0185,87.8764,87.9517,157019.0
2019-02-26 10:40:00,105.21,105.26,105.15,105.16,113981.0,87.9517,87.9935,87.9015,87.9099,113981.0
2019-02-26 10:45:00,105.16,105.26,105.13,105.22,113934.0,87.9099,87.9935,87.8848,87.96,113934.0
2019-02-26 10:50:00,105.22,105.23,104.93,105.0,154934.0,87.96,87.9684,87.7176,87.7761,154934.0
2019-02-26 10:55:00,104.99,105.01,104.89,104.93,121558.0,87.7678,87.7845,87.6842,87.7176,121558.0
2019-02-26 11:00:00,104.92,104.96,104.84,104.95,228400.0,87.7092,87.7427,87.6424,87.7343,228400.0
2019-02-26 11:05:00,104.95,105.17,104.94,105.12,121316.0,87.7343,87.9182,87.726,87.8764,121316.0
2019-02-26 11:10:00,105.12,105.26,105.08,105.26,156905.0,87.8764,87.9935,87.843,87.9935,156905.0
2019-02-26 11:15:00,105.25,105.39,105.25,105.32,157188.0,87.9851,88.1021,87.9851,88.0436,157188.0
2019-02-26 11:20:00,105.31,105.35,105.23,105.3,83586.0,88.0353,88.0687,87.9684,88.0269,83586.0
2019-02-26 11:25:00,105.29,105.35,105.2,105.24,138519.0,88.0185,88.0687,87.9433,87.9767,138519.0
2019-02-26 11:30:00,105.24,105.38,105.23,105.38,112431.0,87.9767,88.0938,87.9684,88.0938,112431.0
2019-02-26 11:35:00,105.37,105.45,105.31,105.31,109641.0,88.0854,88.1523,88.0353,88.0353,109641.0
2019-02-26 11:40:00,105.3,105.42,105.29,105.3,110815.0,88.0269,88.1272,88.0185,88.0269,110815.0
2019-02-26 11:45:00,105.29,105.34,105.16,105.33,143584.0,88.0185,88.0603,87.9099,88.052,143584.0
2019-02-26 11:50:00,105.33,105.35,105.12,105.35,130146.0,88.052,88.0687,87.8764,88.0687,130146.0
2019-02-26 11:55:00,105.35,105.43,105.33,105.4,95022.0,88.0687,88.1356,88.052,88.1105,95022.0
2019-02-26 12:00:00,105.39,105.43,105.36,105.4,69123.0,88.1021,88.1356,88.0771,88.1105,69123.0
2019-02-26 12:05:00,105.4,105.42,105.32,105.38,77711.0,88.1105,88.1272,88.0436,88.0938,77711.0
2019-02-26 12:10:00,105.38,105.38,105.29,105.34,51290.0,88.0938,88.0938,88.0185,88.0603,51290.0
2019-02-26 12:15:00,105.33,105.39,105.33,105.36,66441.0,88.052,88.1021,88.052,88.0771,66441.0
2019-02-26 12:20:00,105.36,105.45,105.35,105.45,90378.0,88.0771,88.1523,88.0687,88.1523,90378.0
2019-02-26 12:25:00,105.45,105.46,105.3,105.3,73389.0,88.1523,88.1607,88.0269,88.0269,73389.0
2019-02-26 12:30:00,105.31,105.33,105.15,105.15,80143.0,88.0353,88.052,87.9015,87.9015,80143.0
2019-02-26 12:35:00,105.15,105.15,105.02,105.08,103214.0,87.9015,87.9015,87.7928,87.843,103214.0
2019-02-26 12:40:00,105.08,105.1,105.05,105.05,69880.0,87.843,87.8597,87.8179,87.8179,69880.0
2019-02-26 12:45:00,105.04,105.04,104.84,104.89,154258.0,87.8096,87.8096,87.6424,87.6842,154258.0
2019-02-26 12:50:00,104.9,104.98,104.89,104.92,104336.0,87.6925,87.7594,87.6842,87.7092,104336.0
2019-02-26 12:55:00,104.92,104.98,104.85,104.85,85317.0,87.7092,87.7594,87.6507,87.6507,85317.0
2019-02-26 13:00:00,104.84,104.88,104.76,104.78,92197.0,87.6424,87.6758,87.5755,87.5922,92197.0
2019-02-26 13:05:00,104.78,104.83,104.73,104.78,83810.0,87.5922,87.634,87.5504,87.5922,83810.0
2019-02-26 13:10:00,104.79,104.8,104.73,104.8,64073.0,87.6006,87.6089,87.5504,87.6089,64073.0
2019-02-26 13:15:00,104.8,104.82,104.76,104.77,69711.0,87.6089,87.6256,87.5755,87.5838,69711.0
2019-02-26 13:20:00,104.77,104.92,104.76,104.88,65710.0,87.5838,87.7092,87.5755,87.6758,65710.0
2019-02-26 13:25:00,104.89,104.92,104.81,104.9,70154.0,87.6842,87.7092,87.6173,87.6925,70154.0
2019-02-26 13:30:00,104.9,104.93,104.8,104.81,89809.0,87.6925,87.7176,87.6089,87.6173,89809.0
2019-02-26 13:35:00,104.81,104.81,104.72,104.73,87984.0,87.6173,87.6173,87.542,87.5504,87984.0
2019-02-26 13:40:00,104.73,104.73,104.57,104.66,101362.0,87.5504,87.5504,87.4167,87.4919,101362.0
2019-02-26 13:45:00,104.66,104.78,104.66,104.73,93476.0,87.4919,87.5922,87.4919,87.5504,93476.0
2019-02-26 13:50:00,104.73,104.76,104.7,104.71,68585.0,87.5504,87.5755,87.5253,87.5337,68585.0
2019-02-26 13:55:00,104.71,104.77,104.68,104.72,79084.0,87.5337,87.5838,87.5086,87.542,79084.0
2019-02-26 14:00:00,104.73,104.86,104.7,104.84,136689.0,87.5504,87.6591,87.5253,87.6424,136689.0
2019-02-26 14:05:00,104.83,104.84,104.79,104.81,69431.0,87.634,87.6424,87.6006,87.6173,69431.0
2019-02-26 14:10:00,104.81,104.86,104.79,104.85,87157.0,87.6173,87.6591,87.6006,87.6507,87157.0
2019-02-26 14:15:00,104.85,104.9,104.78,104.89,81050.0,87.6507,87.6925,87.5922,87.6842,81050.0
2019-02-26 14:20:00,104.89,104.91,104.77,104.81,134715.0,87.6842,87.7009,87.5838,87.6173,134715.0
2019-02-26 14:25:00,104.8,104.87,104.78,104.84,82970.0,87.6089,87.6674,87.5922,87.6424,82970.0
2019-02-26 14:30:00,104.84,104.87,104.81,104.85,65611.0,87.6424,87.6674,87.6173,87.6507,65611.0
2019-02-26 14:35:00,104.85,105.0,104.8,105.0,105591.0,87.6507,87.7761,87.6089,87.7761,105591.0
2019-02-26 14:40:00,105.0,105.13,104.96,105.11,119924.0,87.7761,87.8848,87.7427,87.8681,119924.0
2019-02-26 14:45:00,105.11,105.14,104.99,105.08,114184.0,87.8681,87.8932,87.7678,87.843,114184.0
2019-02-26 14:50:00,105.09,105.16,105.07,105.14,76963.0,87.8514,87.9099,87.8346,87.8932,76963.0
2019-02-26 14:55:00,105.14,105.14,105.04,105.08,87904.0,87.8932,87.8932,87.8096,87.843,87904.0
2019-02-26 15:00:00,105.09,105.2,105.07,105.18,136011.0,87.8514,87.9433,87.8346,87.9266,136011.0
2019-02-26 15:05:00,105.19,105.23,105.12,105.16,103734.0,87.9349,87.9684,87.8764,87.9099,103734.0
2019-02-26 15:10:00,105.16,105.2,105.1,105.11,71989.0,87.9099,87.9433,87.8597,87.8681,71989.0
2019-02-26 15:15:00,105.11,105.21,105.08,105.08,113518.0,87.8681,87.9517,87.843,87.843,113518.0
2019-02-26 15:20:00,105.08,105.29,105.08,105.26,453657.0,87.843,88.0185,87.843,87.9935,453657.0
2019-02-26 15:25:00,105.26,105.36,105.23,105.33,170169.0,87.9935,88.0771,87.9684,88.052,170169.0
2019-02-26 15:30:00,105.33,105.42,105.29,105.34,151221.0,88.052,88.1272,88.0185,88.0603,151221.0
2019-02-26 15:35:00,105.34,105.37,105.3,105.37,156678.0,88.0603,88.0854,88.0269,88.0854,156678.0
2019-02-26 15:40:00,105.37,105.41,105.33,105.39,143686.0,88.0854,88.1189,88.052,88.1021,143686.0
2019-02-26 15:45:00,105.39,105.39,105.31,105.33,257286.0,88.1021,88.1021,88.0353,88.052,257286.0
2019-02-26 15:50:00,105.33,105.43,105.28,105.43,402574.0,88.052,88.1356,88.0102,88.1356,402574.0
2019-02-26 15:55:00,105.43,105.47,105.25,105.27,792373.0,88.1356,88.169,87.9851,88.0018,792373.0
2019-02-27 09:30:00,105.18,105.29,104.67,104.68,346139.0,87.9266,88.0185,87.5002,87.5086,346139.0
2019-02-27 09:35:00,104.68,104.96,104.59,104.91,189307.0,87.5086,87.7427,87.4334,87.7009,189307.0
2019-02-27 09:40:00,104.92,105.2,104.91,105.19,144502.0,87.7092,87.9433,87.7009,87.9349,144502.0
2019-02-27 09:45:00,105.18,105.25,105.09,105.15,137101.0,87.9266,87.9851,87.8514,87.9015,137101.0
2019-02-27 09:50:00,105.14,105.36,105.09,105.28,167381.0,87.8932,88.0771,87.8514,88.0102,167381.0
2019-02-27 09:55:00,105.29,105.38,105.18,105.19,156878.0,88.0185,88.0938,87.9266,87.9349,156878.0
2019-02-27 10:00:00,105.19,105.22,105.01,105.12,149129.0,87.9349,87.96,87.7845,87.8764,149129.0
2019-02-27 10:05:00,105.13,105.3,105.12,105.26,103866.0,87.8848,88.0269,87.8764,87.9935,103866.0
2019-02-27 10:10:00,105.25,105.25,104.72,104.82,215684.0,87.9851,87.9851,87.542,87.6256,215684.0
2019-02-27 10:15:00,104.82,104.84,104.75,104.76,138519.0,87.6256,87.6424,87.5671,87.5755,138519.0
2019-02-27 10:20:00,104.75,104.77,104.65,104.73,131924.0,87.5671,87.5838,87.4835,87.5504,131924.0
2019-02-27 10:25:00,104.72,104.74,104.55,104.63,193401.0,87.542,87.5588,87.3999,87.4668,193401.0
2019-02-27 10:30:00,104.64,104.67,104.5,104.55,206352.0,87.4752,87.5002,87.3581,87.3999,206352.0
2019-02-27 10:35:00,104.56,104.77,104.54,104.75,213675.0,87.4083,87.5838,87.3916,87.5671,213675.0
2019-02-27 10:40:00,104.76,104.85,104.74,104.82,155250.0,87.5755,87.6507,87.5588,87.6256,155250.0
2019-02-27 10:45:00,104.82,105.01,104.82,105.0,188833.0,87.6256,87.7845,87.6256,87.7761,188833.0
2019-02-27 10:50:00,104.99,105.02,104.92,104.96,131494.0,87.7678,87.7928,87.7092,87.7427,131494.0
2019-02-27 10:55:00,104.97,105.01,104.92,104.98,99808.0,87.751,87.7845,87.7092,87.7594,99808.0
2019-02-27 11:00:00,104.98,104.99,104.74,104.75,173724.0,87.7594,87.7678,87.5588,87.5671,173724.0
2019-02-27 11:05:00,104.76,104.83,104.7,104.83,102290.0,87.5755,87.634,87.5253,87.634,102290.0
2019-02-27 11:10:00,104.84,104.86,104.73,104.79,135746.0,87.6424,87.6591,87.5504,87.6006,135746.0
2019-02-27 11:15:00,104.79,104.85,104.72,104.83,98584.0,87.6006,87.6507,87.542,87.634,98584.0
2019-02-27 11:20:00,104.84,104.92,104.81,104.91,129411.0,87.6424,87.7092,87.6173,87.7009,129411.0
2019-02-27 11:25:00,104.91,104.97,104.88,104.89,96952.0,87.7009,87.751,87.6758,87.6842,96952.0
2019-02-27 11:30:00,104.89,104.99,104.89,104.93,62126.0,87.6842,87.7678,87.6842,87.7176,62126.0
2019-02-27 11:35:00,104.93,105.01,104.93,104.98,54944.0,87.7176,87.7845,87.7176,87.7594,54944.0
2019-02-27 11:40:00,104.98,105.01,104.93,104.94,84155.0,87.7594,87.7845,87.7176,87.726,84155.0
2019-02-27 11:45:00,104.93,104.98,104.89,104.97,65933.0,87.7176,87.7594,87.6842,87.751,65933.0
2019-02-27 11:50:00,104.97,105.01,104.93,105.0,96872.0,87.751,87.7845,87.7176,87.7761,96872.0
2019-02-27 11:55:00,105.0,105.01,104.93,104.94,78691.0,87.7761,87.7845,87.7176,87.726,78691.0
2019-02-27 12:00:00,104.94,105.01,104.93,105.0,87857.0,87.726,87.7845,87.7176,87.7761,87857.0
2019-02-27 12:05:00,105.0,105.01,104.94,104.94,52880.0,87.7761,87.7845,87.726,87.726,52880.0
2019-02-27 12:10:00,104.94,104.99,104.93,104.97,54228.0,87.726,87.7678,87.7176,87.751,54228.0
2019-02-27 12:15:00,104.98,105.01,104.97,105.0,72866.0,87.7594,87.7845,87.751,87.7761,72866.0
2019-02-27 12:20:00,105.0,105.02,104.92,104.99,55950.0,87.7761,87.7928,87.7092,87.7678,55950.0
2019-02-27 12:25:00,104.99,105.04,104.98,105.02,52897.0,87.7678,87.8096,87.7594,87.7928,52897.0
2019-02-27 12:30:00,105.01,105.03,104.98,104.98,51184.0,87.7845,87.8012,87.7594,87.7594,51184.0
2019-02-27 12:35:00,104.98,105.03,104.96,105.0,64576.0,87.7594,87.8012,87.7427,87.7761,64576.0
2019-02-27 12:40:00,105.0,105.01,104.96,104.98,44307.0,87.7761,87.7845,87.7427,87.7594,44307.0
2019-02-27 12:45:00,104.98,105.0,104.96,104.98,36963.0,87.7594,87.7761,87.7427,87.7594,36963.0
2019-02-27 12:50:00,104.99,105.0,104.94,104.94,47196.0,87.7678,87.7761,87.726,87.726,47196.0
2019-02-27 12:55:00,104.95,105.0,104.93,104.98,57563.0,87.7343,87.7761,87.7176,87.7594,57563.0
2019-02-27 13:00:00,104.98,105.02,104.98,105.01,48706.0,87.7594,87.7928,87.7594,87.7845,48706.0
2019-02-27 13:05:00,105.01,105.06,104.99,105.02,55673.0,87.7845,87.8263,87.7678,87.7928,55673.0
2019-02-27 13:10:00,105.03,105.08,105.02,105.08,56438.0,87.8012,87.843,87.7928,87.843,56438.0
2019-02-27 13:15:00,105.08,105.13,105.07,105.08,66234.0,87.843,87.8848,87.8346,87.843,66234.0
2019-02-27 13:20:00,105.09,105.2,105.07,105.2,76615.0,87.8514,87.9433,87.8346,87.9433,76615.0
2019-02-27 13:25:00,105.19,105.2,105.12,105.17,71578.0,87.9349,87.9433,87.8764,87.9182,71578.0
2019-02-27 13:30:00,105.17,105.22,105.13,105.14,68452.0,87.9182,87.96,87.8848,87.8932,68452.0
2019-02-27 13:35:00,105.15,105.15,105.02,105.03,68513.0,87.9015,87.9015,87.7928,87.8012,68513.0
2019-02-27 13:40:00,105.03,105.05,104.98,105.04,49287.0,87.8012,87.8179,87.7594,87.8096,49287.0
2019-02-27 13:45:00,105.05,105.12,105.03,105.1,51972.0,87.8179,87.8764,87.8012,87.8597,51972.0
2019-02-27 13:50:00,105.11,105.11,105.04,105.05,63260.0,87.8681,87.8681,87.8096,87.8179,63260.0
2019-02-27 13:55:00,105.04,105.1,104.98,104.99,60654.0,87.8096,87.8597,87.7594,87.7678,60654.0
2019-02-27 14:00:00,104.99,105.07,104.98,105.05,75388.0,87.7678,87.8346,87.7594,87.8179,75388.0
2019-02-27 14:05:00,105.05,105.06,104.97,104.99,48696.0,87.8179,87.8263,87.751,87.7678,48696.0
2019-02-27 14:10:00,104.99,105.09,104.97,105.09,79091.0,87.7678,87.8514,87.751,87.8514,79091.0
2019-02-27 14:15:00,105.09,105.14,105.08,105.13,60476.0,87.8514,87.8932,87.843,87.8848,60476.0
2019-02-27 14:20:00,105.14,105.14,105.02,105.04,58730.0,87.8932,87.8932,87.7928,87.8096,58730.0
2019-02-27 14:25:00,105.04,105.05,105.01,105.02,46293.0,87.8096,87.8179,87.7845,87.7928,46293.0
2019-02-27 14:30:00,105.03,105.05,104.99,105.0,64505.0,87.8012,87.8179,87.7678,87.7761,64505.0
2019-02-27 14:35:00,105.01,105.02,104.96,104.98,52976.0,87.7845,87.7928,87.7427,87.7594,52976.0
2019-02-27 14:40:00,104.98,105.04,104.92,104.97,74912.0,87.7594,87.8096,87.7092,87.751,74912.0
2019-02-27 14:45:00,104.96,105.0,104.92,104.98,40695.0,87.7427,87.7761,87.7092,87.7594,40695.0
2019-02-27 14:50:00,104.98,104.99,104.88,104.9,75270.0,87.7594,87.7678,87.6758,87.6925,75270.0
2019-02-27 14:55:00,104.9,105.01,104.87,105.0,90377.0,87.6925,87.7845,87.6674,87.7761,90377.0
2019-02-27 15:00:00,104.99,105.04,104.92,104.95,154244.0,87.7678,87.8096,87.7092,87.7343,154244.0
2019-02-27 15:05:00,104.96,105.1,104.96,105.09,71544.0,87.7427,87.8597,87.7427,87.8514,71544.0
2019-02-27 15:10:00,105.09,105.15,105.06,105.11,104649.0,87.8514,87.9015,87.8263,87.8681,104649.0
2019-02-27 15:15:00,105.1,105.15,105.09,105.11,54583.0,87.8597,87.9015,87.8514,87.8681,54583.0
2019-02-27 15:20:00,105.11,105.14,105.07,105.11,76299.0,87.8681,87.8932,87.8346,87.8681,76299.0
2019-02-27 15:25:00,105.1,105.14,105.02,105.05,66758.0,87.8597,87.8932,87.7928,87.8179,66758.0
2019-02-27 15:30:00,105.05,105.09,105.0,105.06,86376.0,87.8179,87.8514,87.7761,87.8263,86376.0
2019-02-27 15:35:00,105.05,105.17,105.03,105.17,104304.0,87.8179,87.9182,87.8012,87.9182,104304.0
2019-02-27 15:40:00,105.17,105.17,105.0,105.09,117479.0,87.9182,87.9182,87.7761,87.8514,117479.0
2019-02-27 15:45:00,105.09,105.23,105.04,105.22,167191.0,87.8514,87.9684,87.8096,87.96,167191.0
2019-02-27 15:50:00,105.22,105.24,105.1,105.17,201045.0,87.96,87.9767,87.8597,87.9182,201045.0
2019-02-27 15:55:00,105.17,105.22,105.05,105.16,514045.0,87.9182,87.96,87.8179,87.9099,514045.0
2019-02-28 09:30:00,105.01,105.14,104.7,104.83,383014.0,87.7845,87.8932,87.5253,87.634,383014.0
2019-02-28 09:35:00,104.82,104.97,104.76,104.86,158059.0,87.6256,87.751,87.5755,87.6591,158059.0
2019-02-28 09:40:00,104.86,105.03,104.85,104.89,154832.0,87.6591,87.8012,87.6507,87.6842,154832.0
2019-02-28 09:45:00,104.89,104.96,104.8,104.82,235960.0,87.6842,87.7427,87.6089,87.6256,235960.0
2019-02-28 09:50:00,104.81,104.92,104.8,104.9,113047.0,87.6173,87.7092,87.6089,87.6925,113047.0
2019-02-28 09:55:00,104.92,105.1,104.91,105.03,110907.0,87.7092,87.8597,87.7009,87.8012,110907.0
2019-02-28 10:00:00,105.02,105.21,104.99,105.1,104957.0,87.7928,87.9517,87.7678,87.8597,104957.0
2019-02-28 10:05:00,105.09,105.09,104.79,104.79,112172.0,87.8514,87.8514,87.6006,87.6006,112172.0
2019-02-28 10:10:00,104.79,105.05,104.78,104.93,199734.0,87.6006,87.8179,87.5922,87.7176,199734.0
2019-02-28 10:15:00,104.92,104.99,104.9,104.93,82986.0,87.7092,87.7678,87.6925,87.7176,82986.0
2019-02-28 10:20:00,104.92,105.14,104.9,104.95,177838.0,87.7092,87.8932,87.6925,87.7343,177838.0
2019-02-28 10:25:00,104.95,105.02,104.86,104.98,103657.0,87.7343,87.7928,87.6591,87.7594,103657.0
2019-02-28 10:30:00,104.98,105.07,104.98,105.01,132978.0,87.7594,87.8346,87.7594,87.7845,132978.0
2019-02-28 10:35:00,105.01,105.08,104.92,104.97,81404.0,87.7845,87.843,87.7092,87.751,81404.0
2019-02-28 10:40:00,104.97,104.98,104.71,104.71,137818.0,87.751,87.7594,87.5337,87.5337,137818.0
2019-02-28 10:45:00,104.71,104.73,104.55,104.55,164609.0,87.5337,87.5504,87.3999,87.3999,164609.0
2019-02-28 10:50:00,104.56,104.58,104.33,104.54,231421.0,87.4083,87.425,87.216,87.3916,231421.0
2019-02-28 10:55:00,104.53,104.66,104.5,104.51,137892.0,87.3832,87.4919,87.3581,87.3665,137892.0
2019-02-28 11:00:00,104.51,104.64,104.47,104.54,112623.0,87.3665,87.4752,87.3331,87.3916,112623.0
2019-02-28 11:05:00,104.55,104.56,104.39,104.42,114215.0,87.3999,87.4083,87.2662,87.2913,114215.0
2019-02-28 11:10:00,104.42,104.5,104.34,104.42,182034.0,87.2913,87.3581,87.2244,87.2913,182034.0
2019-02-28 11:15:00,104.42,104.47,104.36,104.44,122776.0,87.2913,87.3331,87.2411,87.308,122776.0
2019-02-28 11:20:00,104.43,104.64,104.41,104.55,144203.0,87.2996,87.4752,87.2829,87.3999,144203.0
2019-02-28 11:25:00,104.55,104.59,104.47,104.53,109789.0,87.3999,87.4334,87.3331,87.3832,109789.0
2019-02-28 11:30:00,104.52,104.55,104.46,104.53,116379.0,87.3749,87.3999,87.3247,87.3832,116379.0
2019-02-28 11:35:00,104.52,104.53,104.43,104.5,218873.0,87.3749,87.3832,87.2996,87.3581,218873.0
2019-02-28 11:40:00,104.5,104.52,104.42,104.43,161845.0,87.3581,87.3749,87.2913,87.2996,161845.0
2019-02-28 11:45:00,104.44,104.47,104.39,104.4,88881.0,87.308,87.3331,87.2662,87.2745,88881.0
2019-02-28 11:50:00,104.4,104.4,104.28,104.34,149582.0,87.2745,87.2745,87.1742,87.2244,149582.0
2019-02-28 11:55:00,104.34,104.38,104.21,104.23,140414.0,87.2244,87.2578,87.1157,87.1324,140414.0
2019-02-28 12:00:00,104.24,104.36,104.23,104.36,120281.0,87.1408,87.2411,87.1324,87.2411,120281.0
2019-02-28 12:05:00,104.36,104.42,104.33,104.34,121064.0,87.2411,87.2913,87.216,87.2244,121064.0
2019-02-28 12:10:00,104.33,104.42,104.32,104.36,122337.0,87.216,87.2913,87.2077,87.2411,122337.0
2019-02-28 12:15:00,104.36,104.43,104.32,104.32,138123.0,87.2411,87.2996,87.2077,87.2077,138123.0
2019-02-28 12:20:00,104.33,104.45,104.31,104.45,78342.0,87.216,87.3163,87.1993,87.3163,78342.0
2019-02-28 12:25:00,104.45,104.46,104.4,104.46,311272.0,87.3163,87.3247,87.2745,87.3247,311272.0
2019-02-28 12:30:00,104.45,104.47,104.34,104.42,142197.0,87.3163,87.3331,87.2244,87.2913,142197.0
2019-02-28 12:35:00,104.43,104.45,104.38,104.43,100547.0,87.2996,87.3163,87.2578,87.2996,100547.0
2019-02-28 12:40:00,104.43,104.49,104.37,104.37,101784.0,87.2996,87.3498,87.2495,87.2495,101784.0
2019-02-28 12:45:00,104.38,104.4,104.35,104.38,86518.0,87.2578,87.2745,87.2327,87.2578,86518.0
2019-02-28 12:50:00,104.38,104.47,104.37,104.46,95213.0,87.2578,87.3331,87.2495,87.3247,95213.0
2019-02-28 12:55:00,104.45,104.49,104.44,104.46,95975.0,87.3163,87.3498,87.308,87.3247,95975.0
2019-02-28 13:00:00,104.47,104.51,104.43,104.48,112271.0,87.3331,87.3665,87.2996,87.3414,112271.0
2019-02-28 13:05:00,104.49,104.51,104.45,104.47,53230.0,87.3498,87.3665,87.3163,87.3331,53230.0
2019-02-28 13:10:00,104.47,104.48,104.41,104.45,76624.0,87.3331,87.3414,87.2829,87.3163,76624.0
2019-02-28 13:15:00,104.45,104.56,104.43,104.54,121653.0,87.3163,87.4083,87.2996,87.3916,121653.0
2019-02-28 13:20:00,104.55,104.56,104.5,104.51,77292.0,87.3999,87.4083,87.3581,87.3665,77292.0
2019-02-28 13:25:00,104.5,104.56,104.48,104.55,62435.0,87.3581,87.4083,87.3414,87.3999,62435.0
2019-02-28 13:30:00,104.55,104.64,104.55,104.63,59102.0,87.3999,87.4752,87.3999,87.4668,59102.0
2019-02-28 13:35:00,104.64,104.66,104.62,104.66,74531.0,87.4752,87.4919,87.4585,87.4919,74531.0
2019-02-28 13:40:00,104.67,104.68,104.61,104.63,73766.0,87.5002,87.5086,87.4501,87.4668,73766.0
2019-02-28 13:45:00,104.63,104.65,104.55,104.61,53581.0,87.4668,87.4835,87.3999,87.4501,53581.0
2019-02-28 13:50:00,104.6,104.64,104.59,104.63,51666.0,87.4417,87.4752,87.4334,87.4668,51666.0
2019-02-28 13:55:00,104.63,104.63,104.56,104.59,58613.0,87.4668,87.4668,87.4083,87.4334,58613.0
2019-02-28 14:00:00,104.6,104.61,104.49,104.54,105945.0,87.4417,87.4501,87.3498,87.3916,105945.0
2019-02-28 14:05:00,104.55,104.55,104.49,104.5,87784.0,87.3999,87.3999,87.3498,87.3581,87784.0
2019-02-28 14:10:00,104.5,104.51,104.45,104.48,83280.0,87.3581,87.3665,87.3163,87.3414,83280.0
2019-02-28 14:15:00,104.48,104.55,104.45,104.54,57611.0,87.3414,87.3999,87.3163,87.3916,57611.0
2019-02-28 14:20:00,104.53,104.57,104.53,104.53,99461.0,87.3832,87.4167,87.3832,87.3832,99461.0
2019-02-28 14:25:00,104.53,104.57,104.52,104.55,61181.0,87.3832,87.4167,87.3749,87.3999,61181.0
2019-02-28 14:30:00,104.55,104.56,104.42,104.45,110390.0,87.3999,87.4083,87.2913,87.3163,110390.0
2019-02-28 14:35:00,104.45,104.48,104.44,104.47,48613.0,87.3163,87.3414,87.308,87.3331,48613.0
2019-02-28 14:40:00,104.46,104.48,104.42,104.45,81641.0,87.3247,87.3414,87.2913,87.3163,81641.0
2019-02-28 14:45:00,104.45,104.45,104.38,104.44,81701.0,87.3163,87.3163,87.2578,87.308,81701.0
2019-02-28 14:50:00,104.44,104.46,104.37,104.4,81061.0,87.308,87.3247,87.2495,87.2745,81061.0
2019-02-28 14:55:00,104.4,104.45,104.36,104.43,111306.0,87.2745,87.3163,87.2411,87.2996,111306.0
2019-02-28 15:00:00,104.43,104.49,104.41,104.48,95581.0,87.2996,87.3498,87.2829,87.3414,95581.0
2019-02-28 15:05:00,104.49,104.5,104.42,104.46,103549.0,87.3498,87.3581,87.2913,87.3247,103549.0
2019-02-28 15:10:00,104.47,104.52,104.45,104.47,113628.0,87.3331,87.3749,87.3163,87.3331,113628.0
2019-02-28 15:15:00,104.47,104.48,104.38,104.44,95768.0,87.3331,87.3414,87.2578,87.308,95768.0
2019-02-28 15:20:00,104.44,104.47,104.38,104.41,141009.0,87.308,87.3331,87.2578,87.2829,141009.0
2019-02-28 15:25:00,104.41,104.52,104.4,104.45,113198.0,87.2829,87.3749,87.2745,87.3163,113198.0
2019-02-28 15:30:00,104.44,104.51,104.42,104.47,112000.0,87.308,87.3665,87.2913,87.3331,112000.0
2019-02-28 15:35:00,104.46,104.51,104.41,104.5,258005.0,87.3247,87.3665,87.2829,87.3581,258005.0
2019-02-28 15:40:00,104.5,104.52,104.42,104.44,181310.0,87.3581,87.3749,87.2913,87.308,181310.0
2019-02-28 15:45:00,104.44,104.45,104.3,104.31,236362.0,87.308,87.3163,87.1909,87.1993,236362.0
2019-02-28 15:50:00,104.3,104.35,104.24,104.27,430270.0,87.1909,87.2327,87.1408,87.1659,430270.0
2019-02-28 15:55:00,104.27,104.36,104.18,104.36,1086223.0,87.1659,87.2411,87.0906,87.2411,1086223.0
2019-03-01 09:30:00,105.1,105.72,105.09,105.63,513703.0,87.8597,88.378,87.8514,88.3028,513703.0
2019-03-01 09:35:00,105.63,105.78,105.56,105.77,269448.0,88.3028,88.4282,88.2443,88.4198,269448.0
2019-03-01 09:40:00,105.77,105.85,105.7,105.85,299131.0,88.4198,88.4867,88.3613,88.4867,299131.0
2019-03-01 09:45:00,105.85,105.89,105.76,105.89,241005.0,88.4867,88.5201,88.4114,88.5201,241005.0
2019-03-01 09:50:00,105.88,105.91,105.8,105.8,141942.0,88.5118,88.5368,88.4449,88.4449,141942.0
2019-03-01 09:55:00,105.79,105.79,105.56,105.64,226778.0,88.4365,88.4365,88.2443,88.3111,226778.0
2019-03-01 10:00:00,105.63,105.64,105.41,105.47,243456.0,88.3028,88.3111,88.1189,88.169,243456.0
2019-03-01 10:05:00,105.47,105.52,105.32,105.33,193439.0,88.169,88.2108,88.0436,88.052,193439.0
2019-03-01 10:10:00,105.34,105.68,105.33,105.6,135688.0,88.0603,88.3446,88.052,88.2777,135688.0
2019-03-01 10:15:00,105.6,105.61,105.42,105.48,112131.0,88.2777,88.2861,88.1272,88.1774,112131.0
2019-03-01 10:20:00,105.49,105.51,105.29,105.36,116845.0,88.1857,88.2025,88.0185,88.0771,116845.0
2019-03-01 10:25:00,105.35,105.35,105.07,105.14,196435.0,88.0687,88.0687,87.8346,87.8932,196435.0
2019-03-01 10:30:00,105.14,105.14,104.81,104.85,181045.0,87.8932,87.8932,87.6173,87.6507,181045.0
2019-03-01 10:35:00,104.85,104.91,104.77,104.77,121256.0,87.6507,87.7009,87.5838,87.5838,121256.0
2019-03-01 10:40:00,104.77,105.0,104.75,104.98,123086.0,87.5838,87.7761,87.5671,87.7594,123086.0
2019-03-01 10:45:00,104.98,105.05,104.89,104.99,133257.0,87.7594,87.8179,87.6842,87.7678,133257.0
2019-03-01 10:50:00,104.98,104.99,104.86,104.93,86852.0,87.7594,87.7678,87.6591,87.7176,86852.0
2019-03-01 10:55:00,104.93,104.95,104.78,104.84,71868.0,87.7176,87.7343,87.5922,87.6424,71868.0
2019-03-01 11:00:00,104.85,104.97,104.84,104.9,71369.0,87.6507,87.751,87.6424,87.6925,71369.0
2019-03-01 11:05:00,104.89,104.93,104.83,104.86,45011.0,87.6842,87.7176,87.634,87.6591,45011.0
2019-03-01 11:10:00,104.86,104.86,104.58,104.61,111016.0,87.6591,87.6591,87.425,87.4501,111016.0
2019-03-01 11:15:00,104.61,104.66,104.58,104.59,270631.0,87.4501,87.4919,87.425,87.4334,270631.0
2019-03-01 11:20:00,104.59,104.61,104.46,104.5,144302.0,87.4334,87.4501,87.3247,87.3581,144302.0
2019-03-01 11:25:00,104.51,104.67,104.5,104.59,94172.0,87.3665,87.5002,87.3581,87.4334,94172.0
2019-03-01 11:30:00,104.6,104.64,104.49,104.53,70649.0,87.4417,87.4752,87.3498,87.3832,70649.0
2019-03-01 11:35:00,104.54,104.67,104.49,104.67,95087.0,87.3916,87.5002,87.3498,87.5002,95087.0
2019-03-01 11:40:00,104.67,104.67,104.51,104.52,118981.0,87.5002,87.5002,87.3665,87.3749,118981.0
2019-03-01 11:45:00,104.52,104.56,104.36,104.37,135478.0,87.3749,87.4083,87.2411,87.2495,135478.0
2019-03-01 11:50:00,104.37,104.45,104.31,104.38,195172.0,87.2495,87.3163,87.1993,87.2578,195172.0
2019-03-01 11:55:00,104.37,104.45,104.32,104.39,169197.0,87.2495,87.3163,87.2077,87.2662,169197.0
2019-03-01 12:00:00,104.39,104.41,104.31,104.36,144238.0,87.2662,87.2829,87.1993,87.2411,144238.0
2019-03-01 12:05:00,104.37,104.49,104.36,104.42,166666.0,87.2495,87.3498,87.2411,87.2913,166666.0
2019-03-01 12:10:00,104.43,104.48,104.37,104.48,130479.0,87.2996,87.3414,87.2495,87.3414,130479.0
2019-03-01 12:15:00,104.48,104.49,104.4,104.47,116657.0,87.3414,87.3498,87.2745,87.3331,116657.0
2019-03-01 12:20:00,104.47,104.52,104.43,104.52,108602.0,87.3331,87.3749,87.2996,87.3749,108602.0
2019-03-01 12:25:00,104.52,104.55,104.5,104.53,72131.0,87.3749,87.3999,87.3581,87.3832,72131.0
2019-03-01 12:30:00,104.53,104.57,104.49,104.5,56770.0,87.3832,87.4167,87.3498,87.3581,56770.0
2019-03-01 12:35:00,104.51,104.51,104.39,104.39,62833.0,87.3665,87.3665,87.2662,87.2662,62833.0
2019-03-01 12:40:00,104.39,104.42,104.37,104.39,65017.0,87.2662,87.2913,87.2495,87.2662,65017.0
2019-03-01 12:45:00,104.39,104.47,104.36,104.47,86185.0,87.2662,87.3331,87.2411,87.3331,86185.0
2019-03-01 12:50:00,104.48,104.63,104.45,104.62,103646.0,87.3414,87.4668,87.3163,87.4585,103646.0
2019-03-01 12:55:00,104.63,104.65,104.6,104.61,43287.0,87.4668,87.4835,87.4417,87.4501,43287.0
2019-03-01 13:00:00,104.62,104.63,104.54,104.54,65716.0,87.4585,87.4668,87.3916,87.3916,65716.0
2019-03-01 13:05:00,104.52,104.57,104.5,104.55,85810.0,87.3749,87.4167,87.3581,87.3999,85810.0
2019-03-01 13:10:00,104.56,104.57,104.53,104.55,56802.0,87.4083,87.4167,87.3832,87.3999,56802.0
2019-03-01 13:15:00,104.55,104.57,104.45,104.49,65627.0,87.3999,87.4167,87.3163,87.3498,65627.0
2019-03-01 13:20:00,104.49,104.52,104.47,104.49,49314.0,87.3498,87.3749,87.3331,87.3498,49314.0
2019-03-01 13:25:00,104.5,104.51,104.43,104.46,161670.0,87.3581,87.3665,87.2996,87.3247,161670.0
2019-03-01 13:30:00,104.46,104.5,104.46,104.47,105751.0,87.3247,87.3581,87.3247,87.3331,105751.0
2019-03-01 13:35:00,104.46,104.47,104.31,104.32,147695.0,87.3247,87.3331,87.1993,87.2077,147695.0
2019-03-01 13:40:00,104.33,104.46,104.29,104.45,63432.0,87.216,87.3247,87.1826,87.3163,63432.0
2019-03-01 13:45:00,104.45,104.48,104.39,104.39,61307.0,87.3163,87.3414,87.2662,87.2662,61307.0
2019-03-01 13:50:00,104.39,104.4,104.3,104.3,49701.0,87.2662,87.2745,87.1909,87.1909,49701.0
2019-03-01 13:55:00,104.3,104.32,104.25,104.27,89465.0,87.1909,87.2077,87.1491,87.1659,89465.0
2019-03-01 14:00:00,104.27,104.31,104.23,104.23,81835.0,87.1659,87.1993,87.1324,87.1324,81835.0
2019-03-01 14:05:00,104.23,104.28,104.2,104.26,84743.0,87.1324,87.1742,87.1073,87.1575,84743.0
2019-03-01 14:10:00,104.26,104.29,104.26,104.28,87582.0,87.1575,87.1826,87.1575,87.1742,87582.0
2019-03-01 14:15:00,104.28,104.29,104.24,104.27,106306.0,87.1742,87.1826,87.1408,87.1659,106306.0
2019-03-01 14:20:00,104.27,104.38,104.26,104.37,138500.0,87.1659,87.2578,87.1575,87.2495,138500.0
2019-03-01 14:25:00,104.37,104.42,104.31,104.41,121359.0,87.2495,87.2913,87.1993,87.2829,121359.0
2019-03-01 14:30:00,104.42,104.43,104.33,104.33,65797.0,87.2913,87.2996,87.216,87.216,65797.0
2019-03-01 14:35:00,104.34,104.35,104.28,104.33,61191.0,87.2244,87.2327,87.1742,87.216,61191.0
2019-03-01 14:40:00,104.33,104.46,104.33,104.46,71396.0,87.216,87.3247,87.216,87.3247,71396.0
2019-03-01 14:45:00,104.45,104.46,104.34,104.4,84995.0,87.3163,87.3247,87.2244,87.2745,84995.0
2019-03-01 14:50:00,104.41,104.54,104.4,104.54,132018.0,87.2829,87.3916,87.2745,87.3916,132018.0
2019-03-01 14:55:00,104.53,104.57,104.49,104.54,125648.0,87.3832,87.4167,87.3498,87.3916,125648.0
2019-03-01 15:00:00,104.54,104.55,104.43,104.5,80949.0,87.3916,87.3999,87.2996,87.3581,80949.0
2019-03-01 15:05:00,104.49,104.52,104.43,104.45,107092.0,87.3498,87.3749,87.2996,87.3163,107092.0
2019-03-01 15:10:00,104.44,104.46,104.35,104.36,116202.0,87.308,87.3247,87.2327,87.2411,116202.0
2019-03-01 15:15:00,104.36,104.39,104.35,104.36,98684.0,87.2411,87.2662,87.2327,87.2411,98684.0
2019-03-01 15:20:00,104.37,104.38,104.32,104.32,105465.0,87.2495,87.2578,87.2077,87.2077,105465.0
2019-03-01 15:25:00,104.33,104.39,104.31,104.38,137196.0,87.216,87.2662,87.1993,87.2578,137196.0
2019-03-01 15:30:00,104.38,104.4,104.3,104.31,152208.0,87.2578,87.2745,87.1909,87.1993,152208.0
2019-03-01 15:35:00,104.32,104.47,104.31,104.43,214926.0,87.2077,87.3331,87.1993,87.2996,214926.0
2019-03-01 15:40:00,104.43,104.62,104.42,104.62,170508.0,87.2996,87.4585,87.2913,87.4585,170508.0
2019-03-01 15:45:00,104.62,104.64,104.47,104.49,223746.0,87.4585,87.4752,87.3331,87.3498,223746.0
2019-03-01 15:50:00,104.5,104.5,104.39,104.4,257127.0,87.3581,87.3581,87.2662,87.2745,257127.0
2019-03-01 15:55:00,104.39,104.46,104.23,104.42,931885.0,87.2662,87.3247,87.1324,87.2913,931885.0
2019-03-04 09:30:00,104.92,105.18,104.8,105.18,373489.0,87.7092,87.9266,87.6089,87.9266,373489.0
2019-03-04 09:35:00,105.18,105.3,105.07,105.17,200266.0,87.9266,88.0269,87.8346,87.9182,200266.0
2019-03-04 09:40:00,105.16,105.44,104.98,105.22,221921.0,87.9099,88.1439,87.7594,87.96,221921.0
2019-03-04 09:45:00,105.22,105.22,104.97,105.01,183412.0,87.96,87.96,87.751,87.7845,183412.0
2019-03-04 09:50:00,105.01,105.4,104.99,105.32,114562.0,87.7845,88.1105,87.7678,88.0436,114562.0
2019-03-04 09:55:00,105.33,105.62,105.32,105.5,236500.0,88.052,88.2944,88.0436,88.1941,236500.0
2019-03-04 10:00:00,105.5,105.56,105.33,105.43,143024.0,88.1941,88.2443,88.052,88.1356,143024.0
2019-03-04 10:05:00,105.44,105.59,105.41,105.53,158912.0,88.1439,88.2693,88.1189,88.2192,158912.0
2019-03-04 10:10:00,105.53,105.7,105.52,105.7,138358.0,88.2192,88.3613,88.2108,88.3613,138358.0
2019-03-04 10:15:00,105.7,105.78,105.66,105.78,169047.0,88.3613,88.4282,88.3279,88.4282,169047.0
2019-03-04 10:20:00,105.78,105.8,105.69,105.73,121725.0,88.4282,88.4449,88.3529,88.3864,121725.0
2019-03-04 10:25:00,105.73,105.9,105.71,105.85,129816.0,88.3864,88.5285,88.3697,88.4867,129816.0
2019-03-04 10:30:00,105.87,105.92,105.68,105.7,86324.0,88.5034,88.5452,88.3446,88.3613,86324.0
2019-03-04 10:35:00,105.69,105.75,105.62,105.74,83765.0,88.3529,88.4031,88.2944,88.3947,83765.0
2019-03-04 10:40:00,105.74,105.75,105.66,105.74,64525.0,88.3947,88.4031,88.3279,88.3947,64525.0
2019-03-04 10:45:00,105.74,105.77,105.65,105.65,76789.0,88.3947,88.4198,88.3195,88.3195,76789.0
2019-03-04 10:50:00,105.66,105.66,105.44,105.44,99584.0,88.3279,88.3279,88.1439,88.1439,99584.0
2019-03-04 10:55:00,105.44,105.48,105.37,105.44,109556.0,88.1439,88.1774,88.0854,88.1439,109556.0
2019-03-04 11:00:00,105.43,105.5,105.4,105.4,95642.0,88.1356,88.1941,88.1105,88.1105,95642.0
2019-03-04 11:05:00,105.4,105.45,105.26,105.26,80962.0,88.1105,88.1523,87.9935,87.9935,80962.0
2019-03-04 11:10:00,105.26,105.33,105.16,105.28,108268.0,87.9935,88.052,87.9099,88.0102,108268.0
2019-03-04 11:15:00,105.27,105.34,105.17,105.3,88283.0,88.0018,88.0603,87.9182,88.0269,88283.0
2019-03-04 11:20:00,105.29,105.36,104.96,105.0,100425.0,88.0185,88.0771,87.7427,87.7761,100425.0
2019-03-04 11:25:00,104.99,105.01,104.85,104.86,98426.0,87.7678,87.7845,87.6507,87.6591,98426.0
2019-03-04 11:30:00,104.86,104.89,104.72,104.76,138636.0,87.6591,87.6842,87.542,87.5755,138636.0
2019-03-04 11:35:00,104.76,104.83,104.67,104.67,135609.0,87.5755,87.634,87.5002,87.5002,135609.0
2019-03-04 11:40:00,104.67,104.72,104.45,104.48,168619.0,87.5002,87.542,87.3163,87.3414,168619.0
2019-03-04 11:45:00,104.48,104.58,104.45,104.49,158774.0,87.3414,87.425,87.3163,87.3498,158774.0
2019-03-04 11:50:00,104.48,104.56,104.28,104.3,179729.0,87.3414,87.4083,87.1742,87.1909,179729.0
2019-03-04 11:55:00,104.3,104.3,104.09,104.22,124475.0,87.1909,87.1909,87.0154,87.1241,124475.0
2019-03-04 12:00:00,104.2,104.41,104.13,104.41,133559.0,87.1073,87.2829,87.0488,87.2829,133559.0
2019-03-04 12:05:00,104.4,104.45,104.22,104.28,65370.0,87.2745,87.3163,87.1241,87.1742,65370.0
2019-03-04 12:10:00,104.28,104.28,104.02,104.04,87534.0,87.1742,87.1742,86.9569,86.9736,87534.0
2019-03-04 12:15:00,104.03,104.06,103.69,103.71,210296.0,86.9652,86.9903,86.681,86.6977,210296.0
2019-03-04 12:20:00,103.7,103.88,103.69,103.8,76963.0,86.6894,86.8398,86.681,86.773,76963.0
2019-03-04 12:25:00,103.8,103.96,103.7,103.94,81144.0,86.773,86.9067,86.6894,86.89,81144.0
2019-03-04 12:30:00,103.94,103.99,103.88,103.91,75503.0,86.89,86.9318,86.8398,86.8649,75503.0
2019-03-04 12:35:00,103.91,103.91,103.68,103.75,100529.0,86.8649,86.8649,86.6726,86.7312,100529.0
2019-03-04 12:40:00,103.75,103.78,103.68,103.7,64141.0,86.7312,86.7562,86.6726,86.6894,64141.0
2019-03-04 12:45:00,103.72,103.72,103.5,103.59,100946.0,86.7061,86.7061,86.5222,86.5974,100946.0
2019-03-04 12:50:00,103.59,103.71,103.55,103.6,69112.0,86.5974,86.6977,86.564,86.6058,69112.0
2019-03-04 12:55:00,103.6,103.61,103.44,103.54,85491.0,86.6058,86.6141,86.472,86.5556,85491.0
2019-03-04 13:00:00,103.54,103.54,103.31,103.31,89798.0,86.5556,86.5556,86.3633,86.3633,89798.0
2019-03-04 13:05:00,103.31,103.43,103.27,103.29,87929.0,86.3633,86.4637,86.3299,86.3466,87929.0
2019-03-04 13:10:00,103.29,103.46,103.26,103.37,82304.0,86.3466,86.4887,86.3215,86.4135,82304.0
2019-03-04 13:15:00,103.37,103.55,103.36,103.53,100834.0,86.4135,86.564,86.4051,86.5473,100834.0
2019-03-04 13:20:00,103.53,103.71,103.53,103.67,85034.0,86.5473,86.6977,86.5473,86.6643,85034.0
2019-03-04 13:25:00,103.69,103.75,103.56,103.72,116460.0,86.681,86.7312,86.5723,86.7061,116460.0
2019-03-04 13:30:00,103.72,103.78,103.67,103.67,131783.0,86.7061,86.7562,86.6643,86.6643,131783.0
2019-03-04 13:35:00,103.67,103.75,103.64,103.64,88415.0,86.6643,86.7312,86.6392,86.6392,88415.0
2019-03-04 13:40:00,103.64,103.88,103.64,103.83,117936.0,86.6392,86.8398,86.6392,86.798,117936.0
2019-03-04 13:45:00,103.84,103.84,103.71,103.77,48773.0,86.8064,86.8064,86.6977,86.7479,48773.0
2019-03-04 13:50:00,103.77,103.85,103.67,103.83,61999.0,86.7479,86.8148,86.6643,86.798,61999.0
2019-03-04 13:55:00,103.84,103.88,103.78,103.83,46494.0,86.8064,86.8398,86.7562,86.798,46494.0
2019-03-04 14:00:00,103.84,103.9,103.79,103.82,49105.0,86.8064,86.8566,86.7646,86.7897,49105.0
2019-03-04 14:05:00,103.82,103.93,103.81,103.84,67522.0,86.7897,86.8816,86.7813,86.8064,67522.0
2019-03-04 14:10:00,103.83,103.87,103.76,103.86,70939.0,86.798,86.8315,86.7395,86.8231,70939.0
2019-03-04 14:15:00,103.86,103.95,103.8,103.92,67125.0,86.8231,86.8984,86.773,86.8733,67125.0
2019-03-04 14:20:00,103.92,103.98,103.87,103.97,78869.0,86.8733,86.9234,86.8315,86.9151,78869.0
2019-03-04 14:25:00,103.97,104.01,103.91,103.99,85331.0,86.9151,86.9485,86.8649,86.9318,85331.0
2019-03-04 14:30:00,103.99,104.01,103.86,103.87,62155.0,86.9318,86.9485,86.8231,86.8315,62155.0
2019-03-04 14:35:00,103.89,103.94,103.85,103.86,45626.0,86.8482,86.89,86.8148,86.8231,45626.0
2019-03-04 14:40:00,103.86,103.96,103.79,103.87,57265.0,86.8231,86.9067,86.7646,86.8315,57265.0
2019-03-04 14:45:00,103.87,103.91,103.82,103.85,47782.0,86.8315,86.8649,86.7897,86.8148,47782.0
2019-03-04 14:50:00,103.85,104.01,103.85,103.95,73278.0,86.8148,86.9485,86.8148,86.8984,73278.0
2019-03-04 14:55:00,103.95,103.99,103.87,103.88,70587.0,86.8984,86.9318,86.8315,86.8398,70587.0
2019-03-04 15:00:00,103.88,103.91,103.71,103.78,59073.0,86.8398,86.8649,86.6977,86.7562,59073.0
2019-03-04 15:05:00,103.77,103.81,103.7,103.75,68079.0,86.7479,86.7813,86.6894,86.7312,68079.0
2019-03-04 15:10:00,103.75,103.89,103.72,103.86,66611.0,86.7312,86.8482,86.7061,86.8231,66611.0
2019-03-04 15:15:00,103.87,104.0,103.81,103.96,80221.0,86.8315,86.9402,86.7813,86.9067,80221.0
2019-03-04 15:20:00,103.95,104.0,103.73,103.81,122316.0,86.8984,86.9402,86.7144,86.7813,122316.0
2019-03-04 15:25:00,103.82,104.01,103.81,103.97,80057.0,86.7897,86.9485,86.7813,86.9151,80057.0
2019-03-04 15:30:00,103.97,104.13,103.9,104.11,117256.0,86.9151,87.0488,86.8566,87.0321,117256.0
2019-03-04 15:35:00,104.11,104.21,104.03,104.14,125732.0,87.0321,87.1157,86.9652,87.0572,125732.0
2019-03-04 15:40:00,104.14,104.22,104.03,104.13,113538.0,87.0572,87.1241,86.9652,87.0488,113538.0
2019-03-04 15:45:00,104.13,104.16,103.98,103.98,191527.0,87.0488,87.0739,86.9234,86.9234,191527.0
2019-03-04 15:50:00,103.99,104.02,103.87,103.94,329450.0,86.9318,86.9569,86.8315,86.89,329450.0
2019-03-04 15:55:00,103.94,104.25,103.91,104.24,574695.0,86.89,87.1491,86.8649,87.1408,574695.0
2019-03-05 09:30:00,104.13,104.16,103.75,103.86,312135.0,87.0488,87.0739,86.7312,86.8231,312135.0
2019-03-05 09:35:00,103.86,104.36,103.81,103.98,237757.0,86.8231,87.2411,86.7813,86.9234,237757.0
2019-03-05 09:40:00,103.99,104.07,103.62,103.63,217036.0,86.9318,86.9987,86.6225,86.6308,217036.0
2019-03-05 09:45:00,103.63,103.92,103.6,103.86,211915.0,86.6308,86.8733,86.6058,86.8231,211915.0
2019-03-05 09:50:00,103.87,103.87,103.58,103.67,215856.0,86.8315,86.8315,86.589,86.6643,215856.0
2019-03-05 09:55:00,103.67,103.87,103.57,103.75,107880.0,86.6643,86.8315,86.5807,86.7312,107880.0
2019-03-05 10:00:00,103.75,104.01,103.75,103.91,161975.0,86.7312,86.9485,86.7312,86.8649,161975.0
2019-03-05 10:05:00,103.93,104.0,103.83,103.98,143162.0,86.8816,86.9402,86.798,86.9234,143162.0
2019-03-05 10:10:00,103.97,104.0,103.7,103.74,121820.0,86.9151,86.9402,86.6894,86.7228,121820.0
2019-03-05 10:15:00,103.74,103.76,103.62,103.65,97470.0,86.7228,86.7395,86.6225,86.6476,97470.0
2019-03-05 10:20:00,103.65,103.76,103.54,103.58,186649.0,86.6476,86.7395,86.5556,86.589,186649.0
2019-03-05 10:25:00,103.59,103.63,103.45,103.58,180512.0,86.5974,86.6308,86.4804,86.589,180512.0
2019-03-05 10:30:00,103.58,103.68,103.52,103.62,136936.0,86.589,86.6726,86.5389,86.6225,136936.0
2019-03-05 10:35:00,103.62,103.62,103.5,103.55,87680.0,86.6225,86.6225,86.5222,86.564,87680.0
2019-03-05 10:40:00,103.55,103.62,103.31,103.34,124849.0,86.564,86.6225,86.3633,86.3884,124849.0
2019-03-05 10:45:00,103.34,103.38,103.26,103.36,100743.0,86.3884,86.4219,86.3215,86.4051,100743.0
2019-03-05 10:50:00,103.36,103.53,103.31,103.44,93864.0,86.4051,86.5473,86.3633,86.472,93864.0
2019-03-05 10:55:00,103.44,103.56,103.4,103.56,91297.0,86.472,86.5723,86.4386,86.5723,91297.0
2019-03-05 11:00:00,103.55,103.71,103.49,103.69,112747.0,86.564,86.6977,86.5138,86.681,112747.0
2019-03-05 11:05:00,103.69,103.84,103.61,103.83,72027.0,86.681,86.8064,86.6141,86.798,72027.0
2019-03-05 11:10:00,103.83,103.97,103.83,103.93,84558.0,86.798,86.9151,86.798,86.8816,84558.0
2019-03-05 11:15:00,103.92,104.01,103.89,104.0,80636.0,86.8733,86.9485,86.8482,86.9402,80636.0
2019-03-05 11:20:00,104.0,104.03,103.93,103.98,135586.0,86.9402,86.9652,86.8816,86.9234,135586.0
2019-03-05 11:25:00,103.98,104.08,103.96,104.0,70601.0,86.9234,87.007,86.9067,86.9402,70601.0
2019-03-05 11:30:00,104.0,104.11,103.94,104.09,64028.0,86.9402,87.0321,86.89,87.0154,64028.0
2019-03-05 11:35:00,104.08,104.18,104.08,104.18,57475.0,87.007,87.0906,87.007,87.0906,57475.0
2019-03-05 11:40:00,104.19,104.26,104.13,104.14,79544.0,87.099,87.1575,87.0488,87.0572,79544.0
2019-03-05 11:45:00,104.15,104.18,104.0,104.01,44141.0,87.0655,87.0906,86.9402,86.9485,44141.0
2019-03-05 11:50:00,104.01,104.02,103.84,103.87,112397.0,86.9485,86.9569,86.8064,86.8315,112397.0
2019-03-05 11:55:00,103.87,103.91,103.8,103.89,70921.0,86.8315,86.8649,86.773,86.8482,70921.0
2019-03-05 12:00:00,103.89,104.0,103.83,103.97,64569.0,86.8482,86.9402,86.798,86.9151,64569.0
2019-03-05 12:05:00,103.97,104.0,103.93,103.96,57381.0,86.9151,86.9402,86.8816,86.9067,57381.0
2019-03-05 12:10:00,103.96,104.01,103.94,103.96,48158.0,86.9067,86.9485,86.89,86.9067,48158.0
2019-03-05 12:15:00,103.96,103.96,103.81,103.81,59971.0,86.9067,86.9067,86.7813,86.7813,59971.0
2019-03-05 12:20:00,103.81,103.91,103.79,103.86,87100.0,86.7813,86.8649,86.7646,86.8231,87100.0
2019-03-05 12:25:00,103.86,103.92,103.84,103.9,64662.0,86.8231,86.8733,86.8064,86.8566,64662.0
2019-03-05 12:30:00,103.9,103.97,103.87,103.97,55714.0,86.8566,86.9151,86.8315,86.9151,55714.0
2019-03-05 12:35:00,103.97,103.97,103.91,103.95,40478.0,86.9151,86.9151,86.8649,86.8984,40478.0
2019-03-05 12:40:00,103.95,104.08,103.93,104.04,61431.0,86.8984,87.007,86.8816,86.9736,61431.0
2019-03-05 12:45:00,104.03,104.08,103.99,104.07,38790.0,86.9652,87.007,86.9318,86.9987,38790.0
2019-03-05 12:50:00,104.08,104.11,104.04,104.08,48508.0,87.007,87.0321,86.9736,87.007,48508.0
2019-03-05 12:55:00,104.07,104.21,104.07,104.2,78800.0,86.9987,87.1157,86.9987,87.1073,78800.0
2019-03-05 13:00:00,104.21,104.3,104.2,104.26,56656.0,87.1157,87.1909,87.1073,87.1575,56656.0
2019-03-05 13:05:00,104.27,104.27,104.21,104.26,32432.0,87.1659,87.1659,87.1157,87.1575,32432.0
2019-03-05 13:10:00,104.26,104.3,104.25,104.28,48035.0,87.1575,87.1909,87.1491,87.1742,48035.0
2019-03-05 13:15:00,104.28,104.29,104.22,104.22,36373.0,87.1742,87.1826,87.1241,87.1241,36373.0
2019-03-05 13:20:00,104.22,104.22,104.11,104.11,54784.0,87.1241,87.1241,87.0321,87.0321,54784.0
2019-03-05 13:25:00,104.11,104.14,104.05,104.06,52379.0,87.0321,87.0572,86.982,86.9903,52379.0
2019-03-05 13:30:00,104.06,104.12,104.05,104.12,41857.0,86.9903,87.0405,86.982,87.0405,41857.0
2019-03-05 13:35:00,104.13,104.16,104.11,104.13,48361.0,87.0488,87.0739,87.0321,87.0488,48361.0
2019-03-05 13:40:00,104.13,104.13,104.03,104.09,43618.0,87.0488,87.0488,86.9652,87.0154,43618.0
2019-03-05 13:45:00,104.09,104.2,104.08,104.2,41179.0,87.0154,87.1073,87.007,87.1073,41179.0
2019-03-05 13:50:00,104.2,104.29,104.19,104.29,73385.0,87.1073,87.1826,87.099,87.1826,73385.0
2019-03-05 13:55:00,104.29,104.33,104.23,104.24,66224.0,87.1826,87.216,87.1324,87.1408,66224.0
2019-03-05 14:00:00,104.24,104.38,104.24,104.32,55817.0,87.1408,87.2578,87.1408,87.2077,55817.0
2019-03-05 14:05:00,104.33,104.37,104.29,104.29,39052.0,87.216,87.2495,87.1826,87.1826,39052.0
2019-03-05 14:10:00,104.3,104.35,104.29,104.31,39258.0,87.1909,87.2327,87.1826,87.1993,39258.0
2019-03-05 14:15:00,104.32,104.4,104.31,104.33,86634.0,87.2077,87.2745,87.1993,87.216,86634.0
2019-03-05 14:20:00,104.34,104.38,104.29,104.3,34521.0,87.2244,87.2578,87.1826,87.1909,34521.0
2019-03-05 14:25:00,104.31,104.37,104.3,104.37,44834.0,87.1993,87.2495,87.1909,87.2495,44834.0
2019-03-05 14:30:00,104.37,104.41,104.27,104.28,67965.0,87.2495,87.2829,87.1659,87.1742,67965.0
2019-03-05 14:35:00,104.27,104.3,104.23,104.3,55288.0,87.1659,87.1909,87.1324,87.1909,55288.0
2019-03-05 14:40:00,104.3,104.36,104.28,104.34,73914.0,87.1909,87.2411,87.1742,87.2244,73914.0
2019-03-05 14:45:00,104.35,104.35,104.3,104.34,51143.0,87.2327,87.2327,87.1909,87.2244,51143.0
2019-03-05 14:50:00,104.34,104.49,104.34,104.47,99211.0,87.2244,87.3498,87.2244,87.3331,99211.0
2019-03-05 14:55:00,104.47,104.49,104.41,104.46,55007.0,87.3331,87.3498,87.2829,87.3247,55007.0
2019-03-05 15:00:00,104.46,104.5,104.39,104.49,78576.0,87.3247,87.3581,87.2662,87.3498,78576.0
2019-03-05 15:05:00,104.48,104.49,104.45,104.46,57306.0,87.3414,87.3498,87.3163,87.3247,57306.0
2019-03-05 15:10:00,104.46,104.5,104.4,104.44,58879.0,87.3247,87.3581,87.2745,87.308,58879.0
2019-03-05 15:15:00,104.43,104.45,104.39,104.4,70539.0,87.2996,87.3163,87.2662,87.2745,70539.0
2019-03-05 15:20:00,104.41,104.41,104.33,104.36,96584.0,87.2829,87.2829,87.216,87.2411,96584.0
2019-03-05 15:25:00,104.36,104.38,104.31,104.32,84741.0,87.2411,87.2578,87.1993,87.2077,84741.0
2019-03-05 15:30:00,104.31,104.34,104.29,104.34,67472.0,87.1993,87.2244,87.1826,87.2244,67472.0
2019-03-05 15:35:00,104.34,104.45,104.33,104.44,99024.0,87.2244,87.3163,87.216,87.308,99024.0
2019-03-05 15:40:00,104.44,104.49,104.42,104.47,105302.0,87.308,87.3498,87.2913,87.3331,105302.0
2019-03-05 15:45:00,104.47,104.55,104.45,104.47,158028.0,87.3331,87.3999,87.3163,87.3331,158028.0
2019-03-05 15:50:00,104.47,104.48,104.36,104.37,189912.0,87.3331,87.3414,87.2411,87.2495,189912.0
2019-03-05 15:55:00,104.37,104.4,104.09,104.13,623385.0,87.2495,87.2745,87.0154,87.0488,623385.0
2019-03-06 09:30:00,103.86,104.57,103.85,104.37,408223.0,86.8231,87.4167,86.8148,87.2495,408223.0
2019-03-06 09:35:00,104.35,104.46,104.1,104.13,233913.0,87.2327,87.3247,87.0238,87.0488,233913.0
2019-03-06 09:40:00,104.15,104.17,103.89,103.95,204120.0,87.0655,87.0823,86.8482,86.8984,204120.0
2019-03-06 09:45:00,103.95,103.97,103.78,103.89,156199.0,86.8984,86.9151,86.7562,86.8482,156199.0
2019-03-06 09:50:00,103.9,104.0,103.7,103.98,138234.0,86.8566,86.9402,86.6894,86.9234,138234.0
2019-03-06 09:55:00,103.97,104.2,103.95,104.15,74728.0,86.9151,87.1073,86.8984,87.0655,74728.0
2019-03-06 10:00:00,104.14,104.22,104.09,104.14,99524.0,87.0572,87.1241,87.0154,87.0572,99524.0
2019-03-06 10:05:00,104.15,104.31,104.09,104.3,77028.0,87.0655,87.1993,87.0154,87.1909,77028.0
2019-03-06 10:10:00,104.31,104.36,104.25,104.34,70342.0,87.1993,87.2411,87.1491,87.2244,70342.0
2019-03-06 10:15:00,104.34,104.4,104.25,104.35,108099.0,87.2244,87.2745,87.1491,87.2327,108099.0
2019-03-06 10:20:00,104.36,104.52,104.36,104.4,109677.0,87.2411,87.3749,87.2411,87.2745,109677.0
2019-03-06 10:25:00,104.4,104.43,104.13,104.16,78314.0,87.2745,87.2996,87.0488,87.0739,78314.0
2019-03-06 10:30:00,104.17,104.31,104.1,104.1,146847.0,87.0823,87.1993,87.0238,87.0238,146847.0
2019-03-06 10:35:00,104.1,104.34,104.06,104.33,91728.0,87.0238,87.2244,86.9903,87.216,91728.0
2019-03-06 10:40:00,104.32,104.46,104.24,104.44,107723.0,87.2077,87.3247,87.1408,87.308,107723.0
2019-03-06 10:45:00,104.44,104.45,104.26,104.3,88555.0,87.308,87.3163,87.1575,87.1909,88555.0
2019-03-06 10:50:00,104.32,104.39,104.27,104.35,61584.0,87.2077,87.2662,87.1659,87.2327,61584.0
2019-03-06 10:55:00,104.35,104.44,104.19,104.2,77865.0,87.2327,87.308,87.099,87.1073,77865.0
2019-03-06 11:00:00,104.2,104.21,104.1,104.15,88998.0,87.1073,87.1157,87.0238,87.0655,88998.0
2019-03-06 11:05:00,104.15,104.33,104.15,104.29,82521.0,87.0655,87.216,87.0655,87.1826,82521.0
2019-03-06 11:10:00,104.29,104.31,104.22,104.3,59523.0,87.1826,87.1993,87.1241,87.1909,59523.0
2019-03-06 11:15:00,104.3,104.34,104.18,104.2,65288.0,87.1909,87.2244,87.0906,87.1073,65288.0
2019-03-06 11:20:00,104.2,104.21,104.07,104.08,61802.0,87.1073,87.1157,86.9987,87.007,61802.0
2019-03-06 11:25:00,104.09,104.16,104.03,104.12,59748.0,87.0154,87.0739,86.9652,87.0405,59748.0
2019-03-06 11:30:00,104.12,104.25,104.11,104.17,60407.0,87.0405,87.1491,87.0321,87.0823,60407.0
2019-03-06 11:35:00,104.17,104.28,104.14,104.2,40396.0,87.0823,87.1742,87.0572,87.1073,40396.0
2019-03-06 11:40:00,104.2,104.24,104.12,104.13,113376.0,87.1073,87.1408,87.0405,87.0488,113376.0
2019-03-06 11:45:00,104.13,104.26,104.04,104.04,54819.0,87.0488,87.1575,86.9736,86.9736,54819.0
2019-03-06 11:50:00,104.04,104.04,103.9,103.95,84453.0,86.9736,86.9736,86.8566,86.8984,84453.0
2019-03-06 11:55:00,103.95,103.96,103.89,103.9,70609.0,86.8984,86.9067,86.8482,86.8566,70609.0
2019-03-06 12:00:00,103.89,104.02,103.89,103.98,64164.0,86.8482,86.9569,86.8482,86.9234,64164.0
2019-03-06 12:05:00,103.98,104.11,103.97,104.07,69938.0,86.9234,87.0321,86.9151,86.9987,69938.0
2019-03-06 12:10:00,104.07,104.11,104.03,104.07,53942.0,86.9987,87.0321,86.9652,86.9987,53942.0
2019-03-06 12:15:00,104.06,104.15,103.96,103.97,68123.0,86.9903,87.0655,86.9067,86.9151,68123.0
2019-03-06 12:20:00,103.97,104.04,103.85,103.86,79803.0,86.9151,86.9736,86.8148,86.8231,79803.0
2019-03-06 12:25:00,103.87,103.91,103.83,103.88,37318.0,86.8315,86.8649,86.798,86.8398,37318.0
2019-03-06 12:30:00,103.88,103.92,103.81,103.92,56683.0,86.8398,86.8733,86.7813,86.8733,56683.0
2019-03-06 12:35:00,103.92,103.99,103.89,103.91,97412.0,86.8733,86.9318,86.8482,86.8649,97412.0
2019-03-06 12:40:00,103.9,103.91,103.82,103.86,51067.0,86.8566,86.8649,86.7897,86.8231,51067.0
2019-03-06 12:45:00,103.86,103.9,103.79,103.8,74308.0,86.8231,86.8566,86.7646,86.773,74308.0
2019-03-06 12:50:00,103.8,103.93,103.76,103.77,50808.0,86.773,86.8816,86.7395,86.7479,50808.0
2019-03-06 12:55:00,103.76,103.78,103.72,103.73,71617.0,86.7395,86.7562,86.7061,86.7144,71617.0
2019-03-06 13:00:00,103.74,103.8,103.72,103.76,43538.0,86.7228,86.773,86.7061,86.7395,43538.0
2019-03-06 13:05:00,103.76,103.8,103.75,103.78,108482.0,86.7395,86.773,86.7312,86.7562,108482.0
2019-03-06 13:10:00,103.78,103.86,103.78,103.8,47509.0,86.7562,86.8231,86.7562,86.773,47509.0
2019-03-06 13:15:00,103.8,103.9,103.72,103.87,66082.0,86.773,86.8566,86.7061,86.8315,66082.0
2019-03-06 13:20:00,103.86,103.89,103.81,103.86,37761.0,86.8231,86.8482,86.7813,86.8231,37761.0
2019-03-06 13:25:00,103.85,103.97,103.84,103.92,59518.0,86.8148,86.9151,86.8064,86.8733,59518.0
2019-03-06 13:30:00,103.93,104.06,103.93,104.04,62339.0,86.8816,86.9903,86.8816,86.9736,62339.0
2019-03-06 13:35:00,104.04,104.11,103.92,104.11,59813.0,86.9736,87.0321,86.8733,87.0321,59813.0
2019-03-06 13:40:00,104.11,104.11,104.0,104.0,65444.0,87.0321,87.0321,86.9402,86.9402,65444.0
2019-03-06 13:45:00,104.0,104.0,103.87,103.9,48719.0,86.9402,86.9402,86.8315,86.8566,48719.0
2019-03-06 13:50:00,103.89,104.03,103.86,104.02,35482.0,86.8482,86.9652,86.8231,86.9569,35482.0
2019-03-06 13:55:00,104.03,104.16,104.03,104.13,69880.0,86.9652,87.0739,86.9652,87.0488,69880.0
2019-03-06 14:00:00,104.13,104.21,104.1,104.21,42594.0,87.0488,87.1157,87.0238,87.1157,42594.0
2019-03-06 14:05:00,104.21,104.21,104.07,104.14,69700.0,87.1157,87.1157,86.9987,87.0572,69700.0
2019-03-06 14:10:00,104.13,104.23,104.13,104.16,58463.0,87.0488,87.1324,87.0488,87.0739,58463.0
2019-03-06 14:15:00,104.16,104.17,104.07,104.07,55048.0,87.0739,87.0823,86.9987,86.9987,55048.0
2019-03-06 14:20:00,104.08,104.17,104.07,104.17,43566.0,87.007,87.0823,86.9987,87.0823,43566.0
2019-03-06 14:25:00,104.16,104.18,104.02,104.06,55119.0,87.0739,87.0906,86.9569,86.9903,55119.0
2019-03-06 14:30:00,104.07,104.11,103.91,103.92,67138.0,86.9987,87.0321,86.8649,86.8733,67138.0
2019-03-06 14:35:00,103.92,104.09,103.92,104.05,43602.0,86.8733,87.0154,86.8733,86.982,43602.0
2019-03-06 14:40:00,104.05,104.07,103.95,103.98,41761.0,86.982,86.9987,86.8984,86.9234,41761.0
2019-03-06 14:45:00,103.98,104.04,103.94,103.97,44427.0,86.9234,86.9736,86.89,86.9151,44427.0
2019-03-06 14:50:00,103.98,104.04,103.92,103.98,48979.0,86.9234,86.9736,86.8733,86.9234,48979.0
2019-03-06 14:55:00,103.98,104.03,103.87,103.88,48665.0,86.9234,86.9652,86.8315,86.8398,48665.0
2019-03-06 15:00:00,103.87,103.9,103.81,103.81,102723.0,86.8315,86.8566,86.7813,86.7813,102723.0
2019-03-06 15:05:00,103.81,103.83,103.76,103.78,92329.0,86.7813,86.798,86.7395,86.7562,92329.0
2019-03-06 15:10:00,103.78,103.79,103.67,103.69,181847.0,86.7562,86.7646,86.6643,86.681,181847.0
2019-03-06 15:15:00,103.7,103.75,103.55,103.59,163577.0,86.6894,86.7312,86.564,86.5974,163577.0
2019-03-06 15:20:00,103.59,103.73,103.58,103.66,88075.0,86.5974,86.7144,86.589,86.6559,88075.0
2019-03-06 15:25:00,103.65,103.73,103.57,103.73,108314.0,86.6476,86.7144,86.5807,86.7144,108314.0
2019-03-06 15:30:00,103.73,103.77,103.7,103.77,113664.0,86.7144,86.7479,86.6894,86.7479,113664.0
2019-03-06 15:35:00,103.77,103.84,103.73,103.78,99333.0,86.7479,86.8064,86.7144,86.7562,99333.0
2019-03-06 15:40:00,103.79,103.9,103.76,103.9,114293.0,86.7646,86.8566,86.7395,86.8566,114293.0
2019-03-06 15:45:00,103.89,103.89,103.71,103.75,167308.0,86.8482,86.8482,86.6977,86.7312,167308.0
2019-03-06 15:50:00,103.75,103.81,103.66,103.67,190370.0,86.7312,86.7813,86.6559,86.6643,190370.0
2019-03-06 15:55:00,103.67,103.82,103.65,103.74,282166.0,86.6643,86.7897,86.6476,86.7228,282166.0
2019-03-07 09:30:00,103.25,103.47,103.02,103.06,344627.0,86.3132,86.4971,86.1209,86.1543,344627.0
2019-03-07 09:35:00,103.04,103.06,102.6,102.72,413348.0,86.1376,86.1543,85.7698,85.8701,413348.0
2019-03-07 09:40:00,102.68,103.04,102.67,102.77,181953.0,85.8367,86.1376,85.8283,85.9119,181953.0
2019-03-07 09:45:00,102.79,102.79,102.43,102.62,227288.0,85.9286,85.9286,85.6277,85.7865,227288.0
2019-03-07 09:50:00,102.63,102.76,102.48,102.51,258954.0,85.7949,85.9036,85.6695,85.6946,258954.0
2019-03-07 09:55:00,102.51,102.63,102.38,102.54,233232.0,85.6946,85.7949,85.5859,85.7196,233232.0
2019-03-07 10:00:00,102.55,102.6,102.38,102.47,294815.0,85.728,85.7698,85.5859,85.6611,294815.0
2019-03-07 10:05:00,102.47,102.6,102.35,102.44,168002.0,85.6611,85.7698,85.5608,85.6361,168002.0
2019-03-07 10:10:00,102.44,102.67,102.41,102.66,125873.0,85.6361,85.8283,85.611,85.82,125873.0
2019-03-07 10:15:00,102.67,102.77,102.48,102.51,181602.0,85.8283,85.9119,85.6695,85.6946,181602.0
2019-03-07 10:20:00,102.51,102.74,102.43,102.61,146921.0,85.6946,85.8868,85.6277,85.7782,146921.0
2019-03-07 10:25:00,102.6,102.75,102.5,102.75,90039.0,85.7698,85.8952,85.6862,85.8952,90039.0
2019-03-07 10:30:00,102.76,103.04,102.69,103.0,132998.0,85.9036,86.1376,85.845,86.1042,132998.0
2019-03-07 10:35:00,103.0,103.01,102.85,102.87,82332.0,86.1042,86.1126,85.9788,85.9955,82332.0
2019-03-07 10:40:00,102.87,102.88,102.67,102.71,100433.0,85.9955,86.0039,85.8283,85.8618,100433.0
2019-03-07 10:45:00,102.7,102.95,102.7,102.94,81509.0,85.8534,86.0624,85.8534,86.054,81509.0
2019-03-07 10:50:00,102.94,102.97,102.78,102.89,70786.0,86.054,86.0791,85.9203,86.0122,70786.0
2019-03-07 10:55:00,102.89,102.97,102.83,102.83,62038.0,86.0122,86.0791,85.9621,85.9621,62038.0
2019-03-07 11:00:00,102.83,102.86,102.66,102.66,69219.0,85.9621,85.9872,85.82,85.82,69219.0
2019-03-07 11:05:00,102.67,102.69,102.51,102.56,69816.0,85.8283,85.845,85.6946,85.7364,69816.0
2019-03-07 11:10:00,102.57,102.6,102.45,102.56,97361.0,85.7447,85.7698,85.6444,85.7364,97361.0
2019-03-07 11:15:00,102.56,102.57,102.39,102.46,113755.0,85.7364,85.7447,85.5943,85.6528,113755.0
2019-03-07 11:20:00,102.47,102.57,102.39,102.56,91450.0,85.6611,85.7447,85.5943,85.7364,91450.0
2019-03-07 11:25:00,102.56,102.69,102.56,102.68,54912.0,85.7364,85.845,85.7364,85.8367,54912.0
2019-03-07 11:30:00,102.68,102.91,102.66,102.81,89492.0,85.8367,86.029,85.82,85.9454,89492.0
2019-03-07 11:35:00,102.81,102.89,102.76,102.78,62643.0,85.9454,86.0122,85.9036,85.9203,62643.0
2019-03-07 11:40:00,102.78,102.9,102.78,102.89,86870.0,85.9203,86.0206,85.9203,86.0122,86870.0
2019-03-07 11:45:00,102.89,102.9,102.71,102.72,63407.0,86.0122,86.0206,85.8618,85.8701,63407.0
2019-03-07 11:50:00,102.72,102.74,102.53,102.54,55536.0,85.8701,85.8868,85.7113,85.7196,55536.0
2019-03-07 11:55:00,102.55,102.69,102.54,102.59,52232.0,85.728,85.845,85.7196,85.7614,52232.0
2019-03-07 12:00:00,102.58,102.58,102.47,102.56,74278.0,85.7531,85.7531,85.6611,85.7364,74278.0
2019-03-07 12:05:00,102.56,102.69,102.48,102.59,70046.0,85.7364,85.845,85.6695,85.7614,70046.0
2019-03-07 12:10:00,102.6,102.67,102.57,102.66,60948.0,85.7698,85.8283,85.7447,85.82,60948.0
2019-03-07 12:15:00,102.65,102.7,102.52,102.55,53485.0,85.8116,85.8534,85.7029,85.728,53485.0
2019-03-07 12:20:00,102.55,102.58,102.49,102.52,62289.0,85.728,85.7531,85.6778,85.7029,62289.0
2019-03-07 12:25:00,102.53,102.62,102.51,102.53,59895.0,85.7113,85.7865,85.6946,85.7113,59895.0
2019-03-07 12:30:00,102.52,102.75,102.4,102.7,160082.0,85.7029,85.8952,85.6026,85.8534,160082.0
2019-03-07 12:35:00,102.69,102.78,102.63,102.76,47908.0,85.845,85.9203,85.7949,85.9036,47908.0
2019-03-07 12:40:00,102.76,102.8,102.7,102.74,38419.0,85.9036,85.937,85.8534,85.8868,38419.0
2019-03-07 12:45:00,102.75,102.82,102.73,102.79,48285.0,85.8952,85.9537,85.8785,85.9286,48285.0
2019-03-07 12:50:00,102.79,103.0,102.75,102.98,80266.0,85.9286,86.1042,85.8952,86.0875,80266.0
2019-03-07 12:55:00,102.99,103.02,102.92,102.96,57321.0,86.0958,86.1209,86.0373,86.0708,57321.0
2019-03-07 13:00:00,102.95,103.02,102.9,102.98,89279.0,86.0624,86.1209,86.0206,86.0875,89279.0
2019-03-07 13:05:00,102.98,103.0,102.91,102.93,55008.0,86.0875,86.1042,86.029,86.0457,55008.0
2019-03-07 13:10:00,102.93,103.01,102.92,102.97,37821.0,86.0457,86.1126,86.0373,86.0791,37821.0
2019-03-07 13:15:00,102.98,103.04,102.94,102.97,38174.0,86.0875,86.1376,86.054,86.0791,38174.0
2019-03-07 13:20:00,102.97,103.04,102.96,103.02,46683.0,86.0791,86.1376,86.0708,86.1209,46683.0
2019-03-07 13:25:00,103.02,103.08,103.01,103.08,43953.0,86.1209,86.1711,86.1126,86.1711,43953.0
2019-03-07 13:30:00,103.08,103.09,102.95,102.97,38177.0,86.1711,86.1794,86.0624,86.0791,38177.0
2019-03-07 13:35:00,102.97,103.01,102.92,103.0,34826.0,86.0791,86.1126,86.0373,86.1042,34826.0
2019-03-07 13:40:00,103.01,103.1,103.0,103.08,53283.0,86.1126,86.1878,86.1042,86.1711,53283.0
2019-03-07 13:45:00,103.09,103.18,103.08,103.17,36467.0,86.1794,86.2547,86.1711,86.2463,36467.0
2019-03-07 13:50:00,103.18,103.2,102.99,103.02,64467.0,86.2547,86.2714,86.0958,86.1209,64467.0
2019-03-07 13:55:00,103.01,103.04,102.99,103.03,36389.0,86.1126,86.1376,86.0958,86.1293,36389.0
2019-03-07 14:00:00,103.03,103.09,102.93,102.96,58583.0,86.1293,86.1794,86.0457,86.0708,58583.0
2019-03-07 14:05:00,102.96,102.97,102.77,102.81,64034.0,86.0708,86.0791,85.9119,85.9454,64034.0
2019-03-07 14:10:00,102.81,102.81,102.6,102.61,65533.0,85.9454,85.9454,85.7698,85.7782,65533.0
2019-03-07 14:15:00,102.62,102.63,102.52,102.55,76296.0,85.7865,85.7949,85.7029,85.728,76296.0
2019-03-07 14:20:00,102.55,102.65,102.54,102.55,67393.0,85.728,85.8116,85.7196,85.728,67393.0
2019-03-07 14:25:00,102.54,102.66,102.52,102.65,38016.0,85.7196,85.82,85.7029,85.8116,38016.0
2019-03-07 14:30:00,102.65,102.71,102.48,102.52,69756.0,85.8116,85.8618,85.6695,85.7029,69756.0
2019-03-07 14:35:00,102.52,102.53,102.43,102.48,70763.0,85.7029,85.7113,85.6277,85.6695,70763.0
2019-03-07 14:40:00,102.48,102.55,102.43,102.52,77431.0,85.6695,85.728,85.6277,85.7029,77431.0
2019-03-07 14:45:00,102.52,102.57,102.43,102.56,94397.0,85.7029,85.7447,85.6277,85.7364,94397.0
2019-03-07 14:50:00,102.56,102.61,102.4,102.45,100798.0,85.7364,85.7782,85.6026,85.6444,100798.0
2019-03-07 14:55:00,102.45,102.5,102.35,102.37,145829.0,85.6444,85.6862,85.5608,85.5775,145829.0
2019-03-07 15:00:00,102.38,102.39,102.16,102.23,209068.0,85.5859,85.5943,85.402,85.4605,209068.0
2019-03-07 15:05:00,102.23,102.34,102.18,102.33,163746.0,85.4605,85.5525,85.4187,85.5441,163746.0
2019-03-07 15:10:00,102.32,102.46,102.28,102.39,100434.0,85.5357,85.6528,85.5023,85.5943,100434.0
2019-03-07 15:15:00,102.4,102.57,102.4,102.56,135661.0,85.6026,85.7447,85.6026,85.7364,135661.0
2019-03-07 15:20:00,102.56,102.57,102.45,102.54,152334.0,85.7364,85.7447,85.6444,85.7196,152334.0
2019-03-07 15:25:00,102.54,102.63,102.5,102.5,146553.0,85.7196,85.7949,85.6862,85.6862,146553.0
2019-03-07 15:30:00,102.51,102.77,102.48,102.66,123580.0,85.6946,85.9119,85.6695,85.82,123580.0
2019-03-07 15:35:00,102.66,102.83,102.66,102.82,112915.0,85.82,85.9621,85.82,85.9537,112915.0
2019-03-07 15:40:00,102.82,102.89,102.7,102.77,154632.0,85.9537,86.0122,85.8534,85.9119,154632.0
2019-03-07 15:45:00,102.78,102.87,102.72,102.77,180272.0,85.9203,85.9955,85.8701,85.9119,180272.0
2019-03-07 15:50:00,102.77,102.82,102.66,102.78,237203.0,85.9119,85.9537,85.82,85.9203,237203.0
2019-03-07 15:55:00,102.79,103.02,102.78,102.96,720170.0,85.9286,86.1209,85.9203,86.0708,720170.0
2019-03-08 09:30:00,101.99,102.33,101.99,102.1,422430.0,85.2599,85.5441,85.2599,85.3518,422430.0
2019-03-08 09:35:00,102.09,102.49,102.03,102.37,201787.0,85.3435,85.6778,85.2933,85.5775,201787.0
2019-03-08 09:40:00,102.37,102.37,102.06,102.2,308553.0,85.5775,85.5775,85.3184,85.4354,308553.0
2019-03-08 09:45:00,102.2,102.49,102.19,102.46,144466.0,85.4354,85.6778,85.4271,85.6528,144466.0
2019-03-08 09:50:00,102.49,102.49,102.18,102.26,86490.0,85.6778,85.6778,85.4187,85.4856,86490.0
2019-03-08 09:55:00,102.28,102.44,102.23,102.28,78197.0,85.5023,85.6361,85.4605,85.5023,78197.0
2019-03-08 10:00:00,102.29,102.44,102.21,102.43,130325.0,85.5107,85.6361,85.4438,85.6277,130325.0
2019-03-08 10:05:00,102.44,102.66,102.32,102.64,200628.0,85.6361,85.82,85.5357,85.8032,200628.0
2019-03-08 10:10:00,102.64,102.79,102.55,102.68,161364.0,85.8032,85.9286,85.728,85.8367,161364.0
2019-03-08 10:15:00,102.69,102.87,102.55,102.58,137043.0,85.845,85.9955,85.728,85.7531,137043.0
2019-03-08 10:20:00,102.58,102.71,102.51,102.59,98270.0,85.7531,85.8618,85.6946,85.7614,98270.0
2019-03-08 10:25:00,102.59,102.75,102.55,102.71,67126.0,85.7614,85.8952,85.728,85.8618,67126.0
2019-03-08 10:30:00,102.72,102.8,102.69,102.7,124453.0,85.8701,85.937,85.845,85.8534,124453.0
2019-03-08 10:35:00,102.7,102.96,102.7,102.81,174511.0,85.8534,86.0708,85.8534,85.9454,174511.0
2019-03-08 10:40:00,102.81,103.17,102.73,103.16,185920.0,85.9454,86.2463,85.8785,86.2379,185920.0
2019-03-08 10:45:00,103.17,103.23,103.08,103.14,144759.0,86.2463,86.2965,86.1711,86.2212,144759.0
2019-03-08 10:50:00,103.14,103.15,102.89,102.93,106571.0,86.2212,86.2296,86.0122,86.0457,106571.0
2019-03-08 10:55:00,102.93,103.0,102.75,102.78,87748.0,86.0457,86.1042,85.8952,85.9203,87748.0
2019-03-08 11:00:00,102.78,102.82,102.7,102.76,85232.0,85.9203,85.9537,85.8534,85.9036,85232.0
2019-03-08 11:05:00,102.75,102.78,102.59,102.65,63295.0,85.8952,85.9203,85.7614,85.8116,63295.0
2019-03-08 11:10:00,102.66,102.72,102.53,102.6,80263.0,85.82,85.8701,85.7113,85.7698,80263.0
2019-03-08 11:15:00,102.61,102.66,102.5,102.52,72362.0,85.7782,85.82,85.6862,85.7029,72362.0
2019-03-08 11:20:00,102.52,102.59,102.47,102.57,85148.0,85.7029,85.7614,85.6611,85.7447,85148.0
2019-03-08 11:25:00,102.58,102.72,102.58,102.63,110111.0,85.7531,85.8701,85.7531,85.7949,110111.0
2019-03-08 11:30:00,102.64,102.73,102.49,102.51,82850.0,85.8032,85.8785,85.6778,85.6946,82850.0
2019-03-08 11:35:00,102.52,102.62,102.51,102.6,59507.0,85.7029,85.7865,85.6946,85.7698,59507.0
2019-03-08 11:40:00,102.6,102.68,102.57,102.64,59206.0,85.7698,85.8367,85.7447,85.8032,59206.0
2019-03-08 11:45:00,102.64,102.7,102.57,102.57,76947.0,85.8032,85.8534,85.7447,85.7447,76947.0
2019-03-08 11:50:00,102.57,102.63,102.53,102.6,62580.0,85.7447,85.7949,85.7113,85.7698,62580.0
2019-03-08 11:55:00,102.61,102.62,102.49,102.5,83525.0,85.7782,85.7865,85.6778,85.6862,83525.0
2019-03-08 12:00:00,102.5,102.55,102.49,102.51,81212.0,85.6862,85.728,85.6778,85.6946,81212.0
2019-03-08 12:05:00,102.51,102.56,102.48,102.49,63130.0,85.6946,85.7364,85.6695,85.6778,63130.0
2019-03-08 12:10:00,102.49,102.64,102.49,102.63,69756.0,85.6778,85.8032,85.6778,85.7949,69756.0
2019-03-08 12:15:00,102.62,102.67,102.58,102.58,44500.0,85.7865,85.8283,85.7531,85.7531,44500.0
2019-03-08 12:20:00,102.59,102.7,102.58,102.61,51948.0,85.7614,85.8534,85.7531,85.7782,51948.0
2019-03-08 12:25:00,102.62,102.73,102.61,102.69,81845.0,85.7865,85.8785,85.7782,85.845,81845.0
2019-03-08 12:30:00,102.69,102.71,102.61,102.61,48243.0,85.845,85.8618,85.7782,85.7782,48243.0
2019-03-08 12:35:00,102.61,102.63,102.49,102.51,54588.0,85.7782,85.7949,85.6778,85.6946,54588.0
2019-03-08 12:40:00,102.51,102.56,102.49,102.5,48330.0,85.6946,85.7364,85.6778,85.6862,48330.0
2019-03-08 12:45:00,102.51,102.52,102.41,102.43,63603.0,85.6946,85.7029,85.611,85.6277,63603.0
2019-03-08 12:50:00,102.43,102.48,102.37,102.41,68950.0,85.6277,85.6695,85.5775,85.611,68950.0
2019-03-08 12:55:00,102.41,102.43,102.32,102.34,58850.0,85.611,85.6277,85.5357,85.5525,58850.0
2019-03-08 13:00:00,102.34,102.43,102.33,102.43,81737.0,85.5525,85.6277,85.5441,85.6277,81737.0
2019-03-08 13:05:00,102.43,102.49,102.39,102.49,73242.0,85.6277,85.6778,85.5943,85.6778,73242.0
2019-03-08 13:10:00,102.48,102.54,102.44,102.5,84751.0,85.6695,85.7196,85.6361,85.6862,84751.0
2019-03-08 13:15:00,102.49,102.53,102.46,102.51,63859.0,85.6778,85.7113,85.6528,85.6946,63859.0
2019-03-08 13:20:00,102.5,102.51,102.46,102.51,59293.0,85.6862,85.6946,85.6528,85.6946,59293.0
2019-03-08 13:25:00,102.51,102.53,102.47,102.49,136425.0,85.6946,85.7113,85.6611,85.6778,136425.0
2019-03-08 13:30:00,102.49,102.51,102.44,102.47,37871.0,85.6778,85.6946,85.6361,85.6611,37871.0
2019-03-08 13:35:00,102.48,102.57,102.45,102.57,75070.0,85.6695,85.7447,85.6444,85.7447,75070.0
2019-03-08 13:40:00,102.57,102.64,102.53,102.54,54566.0,85.7447,85.8032,85.7113,85.7196,54566.0
2019-03-08 13:45:00,102.54,102.6,102.53,102.58,39469.0,85.7196,85.7698,85.7113,85.7531,39469.0
2019-03-08 13:50:00,102.58,102.59,102.49,102.5,66604.0,85.7531,85.7614,85.6778,85.6862,66604.0
2019-03-08 13:55:00,102.51,102.53,102.45,102.5,42695.0,85.6946,85.7113,85.6444,85.6862,42695.0
2019-03-08 14:00:00,102.5,102.54,102.46,102.48,50412.0,85.6862,85.7196,85.6528,85.6695,50412.0
2019-03-08 14:05:00,102.47,102.61,102.46,102.6,49782.0,85.6611,85.7782,85.6528,85.7698,49782.0
2019-03-08 14:10:00,102.6,102.67,102.57,102.57,61779.0,85.7698,85.8283,85.7447,85.7447,61779.0
2019-03-08 14:15:00,102.6,102.67,102.59,102.67,59369.0,85.7698,85.8283,85.7614,85.8283,59369.0
2019-03-08 14:20:00,102.67,102.69,102.64,102.69,55772.0,85.8283,85.845,85.8032,85.845,55772.0
2019-03-08 14:25:00,102.69,102.78,102.66,102.73,61456.0,85.845,85.9203,85.82,85.8785,61456.0
2019-03-08 14:30:00,102.74,102.8,102.72,102.73,64066.0,85.8868,85.937,85.8701,85.8785,64066.0
2019-03-08 14:35:00,102.73,102.77,102.72,102.75,44792.0,85.8785,85.9119,85.8701,85.8952,44792.0
2019-03-08 14:40:00,102.74,102.82,102.74,102.82,66014.0,85.8868,85.9537,85.8868,85.9537,66014.0
2019-03-08 14:45:00,102.81,102.96,102.81,102.95,175050.0,85.9454,86.0708,85.9454,86.0624,175050.0
2019-03-08 14:50:00,102.95,103.1,102.94,103.0,141530.0,86.0624,86.1878,86.054,86.1042,141530.0
2019-03-08 14:55:00,103.0,103.02,102.89,102.91,89295.0,86.1042,86.1209,86.0122,86.029,89295.0
2019-03-08 15:00:00,102.91,102.95,102.85,102.91,83648.0,86.029,86.0624,85.9788,86.029,83648.0
2019-03-08 15:05:00,102.91,102.98,102.87,102.93,89883.0,86.029,86.0875,85.9955,86.0457,89883.0
2019-03-08 15:10:00,102.93,102.93,102.81,102.9,80033.0,86.0457,86.0457,85.9454,86.0206,80033.0
2019-03-08 15:15:00,102.9,102.91,102.76,102.86,115891.0,86.0206,86.029,85.9036,85.9872,115891.0
2019-03-08 15:20:00,102.86,102.89,102.75,102.75,63326.0,85.9872,86.0122,85.8952,85.8952,63326.0
2019-03-08 15:25:00,102.75,102.81,102.72,102.74,61277.0,85.8952,85.9454,85.8701,85.8868,61277.0
2019-03-08 15:30:00,102.73,102.86,102.69,102.82,104437.0,85.8785,85.9872,85.845,85.9537,104437.0
2019-03-08 15:35:00,102.83,102.83,102.64,102.75,169825.0,85.9621,85.9621,85.8032,85.8952,169825.0
2019-03-08 15:40:00,102.75,102.9,102.73,102.86,109107.0,85.8952,86.0206,85.8785,85.9872,109107.0
2019-03-08 15:45:00,102.86,102.96,102.82,102.88,171774.0,85.9872,86.0708,85.9537,86.0039,171774.0
2019-03-08 15:50:00,102.89,103.06,102.89,103.02,183627.0,86.0122,86.1543,86.0122,86.1209,183627.0
2019-03-08 15:55:00,103.02,103.08,102.99,103.03,667289.0,86.1209,86.1711,86.0958,86.1293,667289.0
2019-03-11 09:30:00,103.98,104.43,103.89,104.21,367970.0,86.9234,87.2996,86.8482,87.1157,367970.0
2019-03-11 09:35:00,104.21,104.22,103.77,103.94,108056.0,87.1157,87.1241,86.7479,86.89,108056.0
2019-03-11 09:40:00,103.96,104.01,103.73,103.75,100675.0,86.9067,86.9485,86.7144,86.7312,100675.0
2019-03-11 09:45:00,103.74,103.99,103.66,103.85,117974.0,86.7228,86.9318,86.6559,86.8148,117974.0
2019-03-11 09:50:00,103.86,104.03,103.74,104.02,90484.0,86.8231,86.9652,86.7228,86.9569,90484.0
2019-03-11 09:55:00,104.02,104.06,103.89,103.98,114615.0,86.9569,86.9903,86.8482,86.9234,114615.0
2019-03-11 10:00:00,103.98,104.02,103.92,104.0,61460.0,86.9234,86.9569,86.8733,86.9402,61460.0
2019-03-11 10:05:00,104.0,104.07,103.88,103.99,70688.0,86.9402,86.9987,86.8398,86.9318,70688.0
2019-03-11 10:10:00,104.02,104.04,103.87,103.94,93793.0,86.9569,86.9736,86.8315,86.89,93793.0
2019-03-11 10:15:00,103.94,104.09,103.92,104.02,75234.0,86.89,87.0154,86.8733,86.9569,75234.0
2019-03-11 10:20:00,104.02,104.09,103.96,104.09,67751.0,86.9569,87.0154,86.9067,87.0154,67751.0
2019-03-11 10:25:00,104.08,104.18,104.05,104.18,75530.0,87.007,87.0906,86.982,87.0906,75530.0
2019-03-11 10:30:00,104.18,104.23,104.13,104.16,74383.0,87.0906,87.1324,87.0488,87.0739,74383.0
2019-03-11 10:35:00,104.16,104.25,104.15,104.25,98604.0,87.0739,87.1491,87.0655,87.1491,98604.0
2019-03-11 10:40:00,104.24,104.32,104.19,104.26,99246.0,87.1408,87.2077,87.099,87.1575,99246.0
2019-03-11 10:45:00,104.26,104.4,104.25,104.39,89652.0,87.1575,87.2745,87.1491,87.2662,89652.0
2019-03-11 10:50:00,104.39,104.5,104.39,104.44,103936.0,87.2662,87.3581,87.2662,87.308,103936.0
2019-03-11 10:55:00,104.43,104.47,104.37,104.43,88409.0,87.2996,87.3331,87.2495,87.2996,88409.0
2019-03-11 11:00:00,104.42,104.49,104.4,104.47,149005.0,87.2913,87.3498,87.2745,87.3331,149005.0
2019-03-11 11:05:00,104.47,104.47,104.37,104.4,104136.0,87.3331,87.3331,87.2495,87.2745,104136.0
2019-03-11 11:10:00,104.39,104.43,104.33,104.37,85706.0,87.2662,87.2996,87.216,87.2495,85706.0
2019-03-11 11:15:00,104.38,104.48,104.36,104.37,109490.0,87.2578,87.3414,87.2411,87.2495,109490.0
2019-03-11 11:20:00,104.36,104.43,104.28,104.43,76291.0,87.2411,87.2996,87.1742,87.2996,76291.0
2019-03-11 11:25:00,104.43,104.45,104.34,104.42,66343.0,87.2996,87.3163,87.2244,87.2913,66343.0
2019-03-11 11:30:00,104.42,104.44,104.35,104.38,74268.0,87.2913,87.308,87.2327,87.2578,74268.0
2019-03-11 11:35:00,104.39,104.44,104.31,104.37,53236.0,87.2662,87.308,87.1993,87.2495,53236.0
2019-03-11 11:40:00,104.38,104.4,104.35,104.37,52633.0,87.2578,87.2745,87.2327,87.2495,52633.0
2019-03-11 11:45:00,104.38,104.39,104.25,104.28,46839.0,87.2578,87.2662,87.1491,87.1742,46839.0
2019-03-11 11:50:00,104.29,104.49,104.29,104.48,48470.0,87.1826,87.3498,87.1826,87.3414,48470.0
2019-03-11 11:55:00,104.48,104.5,104.44,104.48,89097.0,87.3414,87.3581,87.308,87.3414,89097.0
2019-03-11 12:00:00,104.47,104.5,104.42,104.5,48187.0,87.3331,87.3581,87.2913,87.3581,48187.0
2019-03-11 12:05:00,104.5,104.5,104.42,104.42,48395.0,87.3581,87.3581,87.2913,87.2913,48395.0
2019-03-11 12:10:00,104.42,104.42,104.27,104.28,55122.0,87.2913,87.2913,87.1659,87.1742,55122.0
2019-03-11 12:15:00,104.28,104.31,104.21,104.23,67843.0,87.1742,87.1993,87.1157,87.1324,67843.0
2019-03-11 12:20:00,104.23,104.24,104.14,104.19,127164.0,87.1324,87.1408,87.0572,87.099,127164.0
2019-03-11 12:25:00,104.18,104.23,104.11,104.11,101591.0,87.0906,87.1324,87.0321,87.0321,101591.0
2019-03-11 12:30:00,104.1,104.24,104.1,104.23,70853.0,87.0238,87.1408,87.0238,87.1324,70853.0
2019-03-11 12:35:00,104.22,104.26,104.18,104.2,58982.0,87.1241,87.1575,87.0906,87.1073,58982.0
2019-03-11 12:40:00,104.2,104.26,104.17,104.25,70217.0,87.1073,87.1575,87.0823,87.1491,70217.0
2019-03-11 12:45:00,104.26,104.3,104.19,104.2,78040.0,87.1575,87.1909,87.099,87.1073,78040.0
2019-03-11 12:50:00,104.2,104.31,104.2,104.24,72125.0,87.1073,87.1993,87.1073,87.1408,72125.0
2019-03-11 12:55:00,104.24,104.28,104.22,104.25,40763.0,87.1408,87.1742,87.1241,87.1491,40763.0
2019-03-11 13:00:00,104.25,104.31,104.22,104.24,55472.0,87.1491,87.1993,87.1241,87.1408,55472.0
2019-03-11 13:05:00,104.24,104.34,104.24,104.34,56515.0,87.1408,87.2244,87.1408,87.2244,56515.0
2019-03-11 13:10:00,104.34,104.43,104.34,104.43,71140.0,87.2244,87.2996,87.2244,87.2996,71140.0
2019-03-11 13:15:00,104.43,104.49,104.41,104.45,50241.0,87.2996,87.3498,87.2829,87.3163,50241.0
2019-03-11 13:20:00,104.46,104.48,104.42,104.48,48434.0,87.3247,87.3414,87.2913,87.3414,48434.0
2019-03-11 13:25:00,104.47,104.5,104.45,104.48,78628.0,87.3331,87.3581,87.3163,87.3414,78628.0
2019-03-11 13:30:00,104.48,104.5,104.45,104.5,71922.0,87.3414,87.3581,87.3163,87.3581,71922.0
2019-03-11 13:35:00,104.5,104.55,104.49,104.5,68525.0,87.3581,87.3999,87.3498,87.3581,68525.0
2019-03-11 13:40:00,104.5,104.53,104.48,104.49,35115.0,87.3581,87.3832,87.3414,87.3498,35115.0
2019-03-11 13:45:00,104.49,104.51,104.42,104.45,100745.0,87.3498,87.3665,87.2913,87.3163,100745.0
2019-03-11 13:50:00,104.44,104.47,104.39,104.44,47831.0,87.308,87.3331,87.2662,87.308,47831.0
2019-03-11 13:55:00,104.44,104.5,104.43,104.48,36848.0,87.308,87.3581,87.2996,87.3414,36848.0
2019-03-11 14:00:00,104.48,104.49,104.43,104.49,44022.0,87.3414,87.3498,87.2996,87.3498,44022.0
2019-03-11 14:05:00,104.49,104.51,104.43,104.48,126401.0,87.3498,87.3665,87.2996,87.3414,126401.0
2019-03-11 14:10:00,104.49,104.49,104.41,104.42,89012.0,87.3498,87.3498,87.2829,87.2913,89012.0
2019-03-11 14:15:00,104.41,104.43,104.37,104.38,51409.0,87.2829,87.2996,87.2495,87.2578,51409.0
2019-03-11 14:20:00,104.38,104.4,104.34,104.37,51984.0,87.2578,87.2745,87.2244,87.2495,51984.0
2019-03-11 14:25:00,104.37,104.38,104.32,104.36,32731.0,87.2495,87.2578,87.2077,87.2411,32731.0
2019-03-11 14:30:00,104.36,104.36,104.3,104.31,45701.0,87.2411,87.2411,87.1909,87.1993,45701.0
2019-03-11 14:35:00,104.31,104.34,104.24,104.29,58292.0,87.1993,87.2244,87.1408,87.1826,58292.0
2019-03-11 14:40:00,104.29,104.31,104.25,104.27,63650.0,87.1826,87.1993,87.1491,87.1659,63650.0
2019-03-11 14:45:00,104.27,104.28,104.22,104.22,84620.0,87.1659,87.1742,87.1241,87.1241,84620.0
2019-03-11 14:50:00,104.23,104.29,104.22,104.26,79676.0,87.1324,87.1826,87.1241,87.1575,79676.0
2019-03-11 14:55:00,104.26,104.29,104.21,104.26,53101.0,87.1575,87.1826,87.1157,87.1575,53101.0
2019-03-11 15:00:00,104.26,104.3,104.19,104.26,75788.0,87.1575,87.1909,87.099,87.1575,75788.0
2019-03-11 15:05:00,104.26,104.28,104.24,104.26,62334.0,87.1575,87.1742,87.1408,87.1575,62334.0
2019-03-11 15:10:00,104.26,104.33,104.23,104.25,99607.0,87.1575,87.216,87.1324,87.1491,99607.0
2019-03-11 15:15:00,104.25,104.29,104.23,104.27,63202.0,87.1491,87.1826,87.1324,87.1659,63202.0
2019-03-11 15:20:00,104.28,104.36,104.25,104.34,102017.0,87.1742,87.2411,87.1491,87.2244,102017.0
2019-03-11 15:25:00,104.34,104.35,104.2,104.21,114604.0,87.2244,87.2327,87.1073,87.1157,114604.0
2019-03-11 15:30:00,104.21,104.29,104.19,104.28,61476.0,87.1157,87.1826,87.099,87.1742,61476.0
2019-03-11 15:35:00,104.27,104.33,104.25,104.3,120115.0,87.1659,87.216,87.1491,87.1909,120115.0
2019-03-11 15:40:00,104.29,104.34,104.26,104.34,203503.0,87.1826,87.2244,87.1575,87.2244,203503.0
2019-03-11 15:45:00,104.34,104.38,104.29,104.33,194864.0,87.2244,87.2578,87.1826,87.216,194864.0
2019-03-11 15:50:00,104.32,104.33,104.23,104.26,217208.0,87.2077,87.216,87.1324,87.1575,217208.0
2019-03-11 15:55:00,104.26,104.4,104.2,104.35,542576.0,87.1575,87.2745,87.1073,87.2327,542576.0
2019-03-12 09:30:00,104.59,104.79,104.36,104.72,377933.0,87.4334,87.6006,87.2411,87.542,377933.0
2019-03-12 09:35:00,104.72,104.78,104.53,104.6,204432.0,87.542,87.5922,87.3832,87.4417,204432.0
2019-03-12 09:40:00,104.59,104.73,104.5,104.67,158111.0,87.4334,87.5504,87.3581,87.5002,158111.0
2019-03-12 09:45:00,104.67,104.67,104.46,104.56,123222.0,87.5002,87.5002,87.3247,87.4083,123222.0
2019-03-12 09:50:00,104.55,104.63,104.45,104.58,89340.0,87.3999,87.4668,87.3163,87.425,89340.0
2019-03-12 09:55:00,104.59,104.7,104.58,104.59,105309.0,87.4334,87.5253,87.425,87.4334,105309.0
2019-03-12 10:00:00,104.6,104.6,104.46,104.55,112443.0,87.4417,87.4417,87.3247,87.3999,112443.0
2019-03-12 10:05:00,104.54,104.57,104.41,104.43,108888.0,87.3916,87.4167,87.2829,87.2996,108888.0
2019-03-12 10:10:00,104.43,104.44,104.19,104.2,121236.0,87.2996,87.308,87.099,87.1073,121236.0
2019-03-12 10:15:00,104.19,104.29,104.17,104.23,86958.0,87.099,87.1826,87.0823,87.1324,86958.0
2019-03-12 10:20:00,104.23,104.26,104.1,104.17,87788.0,87.1324,87.1575,87.0238,87.0823,87788.0
2019-03-12 10:25:00,104.18,104.22,104.15,104.18,79477.0,87.0906,87.1241,87.0655,87.0906,79477.0
2019-03-12 10:30:00,104.18,104.35,104.18,104.34,143117.0,87.0906,87.2327,87.0906,87.2244,143117.0
2019-03-12 10:35:00,104.34,104.36,104.17,104.17,100943.0,87.2244,87.2411,87.0823,87.0823,100943.0
2019-03-12 10:40:00,104.17,104.2,104.01,104.02,64393.0,87.0823,87.1073,86.9485,86.9569,64393.0
2019-03-12 10:45:00,104.03,104.14,104.01,104.14,86116.0,86.9652,87.0572,86.9485,87.0572,86116.0
2019-03-12 10:50:00,104.14,104.22,104.11,104.16,111918.0,87.0572,87.1241,87.0321,87.0739,111918.0
2019-03-12 10:55:00,104.15,104.2,104.11,104.15,66034.0,87.0655,87.1073,87.0321,87.0655,66034.0
2019-03-12 11:00:00,104.16,104.18,103.98,104.0,112698.0,87.0739,87.0906,86.9234,86.9402,112698.0
2019-03-12 11:05:00,104.0,104.08,103.99,104.03,73156.0,86.9402,87.007,86.9318,86.9652,73156.0
2019-03-12 11:10:00,104.04,104.07,103.8,103.82,120493.0,86.9736,86.9987,86.773,86.7897,120493.0
2019-03-12 11:15:00,103.82,103.89,103.75,103.83,110428.0,86.7897,86.8482,86.7312,86.798,110428.0
2019-03-12 11:20:00,103.84,103.91,103.78,103.87,62327.0,86.8064,86.8649,86.7562,86.8315,62327.0
2019-03-12 11:25:00,103.87,103.92,103.8,103.91,81811.0,86.8315,86.8733,86.773,86.8649,81811.0
2019-03-12 11:30:00,103.9,103.97,103.85,103.92,90982.0,86.8566,86.9151,86.8148,86.8733,90982.0
2019-03-12 11:35:00,103.93,104.0,103.93,103.96,57753.0,86.8816,86.9402,86.8816,86.9067,57753.0
2019-03-12 11:40:00,103.96,104.04,103.92,104.01,75130.0,86.9067,86.9736,86.8733,86.9485,75130.0
2019-03-12 11:45:00,104.01,104.03,103.97,103.99,34414.0,86.9485,86.9652,86.9151,86.9318,34414.0
2019-03-12 11:50:00,104.0,104.1,103.99,104.09,65406.0,86.9402,87.0238,86.9318,87.0154,65406.0
2019-03-12 11:55:00,104.09,104.12,104.04,104.12,56920.0,87.0154,87.0405,86.9736,87.0405,56920.0
2019-03-12 12:00:00,104.12,104.14,104.03,104.09,183946.0,87.0405,87.0572,86.9652,87.0154,183946.0
2019-03-12 12:05:00,104.09,104.14,104.04,104.05,75468.0,87.0154,87.0572,86.9736,86.982,75468.0
2019-03-12 12:10:00,104.06,104.1,104.03,104.06,55632.0,86.9903,87.0238,86.9652,86.9903,55632.0
2019-03-12 12:15:00,104.06,104.1,103.98,103.99,59189.0,86.9903,87.0238,86.9234,86.9318,59189.0
2019-03-12 12:20:00,104.0,104.01,103.89,103.97,75769.0,86.9402,86.9485,86.8482,86.9151,75769.0
2019-03-12 12:25:00,103.97,104.02,103.95,103.98,63811.0,86.9151,86.9569,86.8984,86.9234,63811.0
2019-03-12 12:30:00,103.99,104.02,103.97,103.98,69177.0,86.9318,86.9569,86.9151,86.9234,69177.0
2019-03-12 12:35:00,103.98,104.02,103.96,104.02,106684.0,86.9234,86.9569,86.9067,86.9569,106684.0
2019-03-12 12:40:00,104.02,104.04,103.98,104.01,74184.0,86.9569,86.9736,86.9234,86.9485,74184.0
2019-03-12 12:45:00,104.01,104.02,103.93,103.94,54274.0,86.9485,86.9569,86.8816,86.89,54274.0
2019-03-12 12:50:00,103.94,103.94,103.88,103.93,64315.0,86.89,86.89,86.8398,86.8816,64315.0
2019-03-12 12:55:00,103.94,103.96,103.91,103.95,55466.0,86.89,86.9067,86.8649,86.8984,55466.0
2019-03-12 13:00:00,103.96,104.0,103.93,103.97,91379.0,86.9067,86.9402,86.8816,86.9151,91379.0
2019-03-12 13:05:00,103.97,104.07,103.96,104.05,71287.0,86.9151,86.9987,86.9067,86.982,71287.0
2019-03-12 13:10:00,104.05,104.06,103.97,103.98,39067.0,86.982,86.9903,86.9151,86.9234,39067.0
2019-03-12 13:15:00,103.98,104.0,103.92,103.97,43197.0,86.9234,86.9402,86.8733,86.9151,43197.0
2019-03-12 13:20:00,103.97,104.05,103.96,104.04,84452.0,86.9151,86.982,86.9067,86.9736,84452.0
2019-03-12 13:25:00,104.04,104.06,103.99,104.02,34650.0,86.9736,86.9903,86.9318,86.9569,34650.0
2019-03-12 13:30:00,104.02,104.04,103.98,104.03,93511.0,86.9569,86.9736,86.9234,86.9652,93511.0
2019-03-12 13:35:00,104.03,104.08,103.99,104.04,65104.0,86.9652,87.007,86.9318,86.9736,65104.0
2019-03-12 13:40:00,104.04,104.12,104.04,104.07,113360.0,86.9736,87.0405,86.9736,86.9987,113360.0
2019-03-12 13:45:00,104.07,104.12,103.99,104.09,112802.0,86.9987,87.0405,86.9318,87.0154,112802.0
2019-03-12 13:50:00,104.08,104.09,103.99,104.07,111433.0,87.007,87.0154,86.9318,86.9987,111433.0
2019-03-12 13:55:00,104.07,104.08,104.01,104.01,72763.0,86.9987,87.007,86.9485,86.9485,72763.0
2019-03-12 14:00:00,104.01,104.04,103.99,104.03,78310.0,86.9485,86.9736,86.9318,86.9652,78310.0
2019-03-12 14:05:00,104.04,104.06,104.0,104.02,108438.0,86.9736,86.9903,86.9402,86.9569,108438.0
2019-03-12 14:10:00,104.02,104.05,104.0,104.03,84817.0,86.9569,86.982,86.9402,86.9652,84817.0
2019-03-12 14:15:00,104.02,104.14,104.01,104.12,106742.0,86.9569,87.0572,86.9485,87.0405,106742.0
2019-03-12 14:20:00,104.11,104.13,104.04,104.04,50036.0,87.0321,87.0488,86.9736,86.9736,50036.0
2019-03-12 14:25:00,104.04,104.08,103.96,103.98,107651.0,86.9736,87.007,86.9067,86.9234,107651.0
2019-03-12 14:30:00,103.99,104.09,103.97,104.05,58330.0,86.9318,87.0154,86.9151,86.982,58330.0
2019-03-12 14:35:00,104.04,104.06,103.99,103.99,40862.0,86.9736,86.9903,86.9318,86.9318,40862.0
2019-03-12 14:40:00,103.99,104.0,103.94,103.97,38255.0,86.9318,86.9402,86.89,86.9151,38255.0
2019-03-12 14:45:00,103.97,104.01,103.95,103.99,36581.0,86.9151,86.9485,86.8984,86.9318,36581.0
2019-03-12 14:50:00,103.98,104.01,103.94,103.95,53989.0,86.9234,86.9485,86.89,86.8984,53989.0
2019-03-12 14:55:00,103.95,104.02,103.94,104.01,40739.0,86.8984,86.9569,86.89,86.9485,40739.0
2019-03-12 15:00:00,104.02,104.02,103.93,103.98,63798.0,86.9569,86.9569,86.8816,86.9234,63798.0
2019-03-12 15:05:00,103.98,104.02,103.96,104.0,34185.0,86.9234,86.9569,86.9067,86.9402,34185.0
2019-03-12 15:10:00,104.0,104.0,103.9,103.91,52625.0,86.9402,86.9402,86.8566,86.8649,52625.0
2019-03-12 15:15:00,103.9,103.9,103.8,103.81,95405.0,86.8566,86.8566,86.773,86.7813,95405.0
2019-03-12 15:20:00,103.82,103.9,103.78,103.88,86449.0,86.7897,86.8566,86.7562,86.8398,86449.0
2019-03-12 15:25:00,103.88,103.95,103.87,103.89,73616.0,86.8398,86.8984,86.8315,86.8482,73616.0
2019-03-12 15:30:00,103.89,103.9,103.83,103.89,68629.0,86.8482,86.8566,86.798,86.8482,68629.0
2019-03-12 15:35:00,103.88,103.88,103.76,103.81,104403.0,86.8398,86.8398,86.7395,86.7813,104403.0
2019-03-12 15:40:00,103.81,103.94,103.78,103.93,111296.0,86.7813,86.89,86.7562,86.8816,111296.0
2019-03-12 15:45:00,103.93,103.97,103.81,103.82,132485.0,86.8816,86.9151,86.7813,86.7897,132485.0
2019-03-12 15:50:00,103.82,103.9,103.81,103.86,181361.0,86.7897,86.8566,86.7813,86.8231,181361.0
2019-03-12 15:55:00,103.85,104.07,103.79,104.06,791322.0,86.8148,86.9987,86.7646,86.9903,791322.0
2019-03-13 09:30:00,104.19,104.39,104.08,104.12,403468.0,87.099,87.2662,87.007,87.0405,403468.0
2019-03-13 09:35:00,104.13,104.18,103.95,104.04,339042.0,87.0488,87.0906,86.8984,86.9736,339042.0
2019-03-13 09:40:00,104.03,104.34,104.01,104.34,242124.0,86.9652,87.2244,86.9485,87.2244,242124.0
2019-03-13 09:45:00,104.34,104.41,104.12,104.14,176979.0,87.2244,87.2829,87.0405,87.0572,176979.0
2019-03-13 09:50:00,104.15,104.21,104.07,104.21,124600.0,87.0655,87.1157,86.9987,87.1157,124600.0
2019-03-13 09:55:00,104.22,104.32,104.2,104.28,149967.0,87.1241,87.2077,87.1073,87.1742,149967.0
2019-03-13 10:00:00,104.29,104.36,104.16,104.32,120691.0,87.1826,87.2411,87.0739,87.2077,120691.0
2019-03-13 10:05:00,104.32,104.43,104.28,104.42,122370.0,87.2077,87.2996,87.1742,87.2913,122370.0
2019-03-13 10:10:00,104.42,104.58,104.41,104.55,95048.0,87.2913,87.425,87.2829,87.3999,95048.0
2019-03-13 10:15:00,104.55,104.66,104.53,104.65,100975.0,87.3999,87.4919,87.3832,87.4835,100975.0
2019-03-13 10:20:00,104.65,104.83,104.65,104.81,236909.0,87.4835,87.634,87.4835,87.6173,236909.0
2019-03-13 10:25:00,104.81,104.86,104.71,104.71,138847.0,87.6173,87.6591,87.5337,87.5337,138847.0
2019-03-13 10:30:00,104.7,104.84,104.7,104.8,92091.0,87.5253,87.6424,87.5253,87.6089,92091.0
2019-03-13 10:35:00,104.81,104.86,104.62,104.63,117342.0,87.6173,87.6591,87.4585,87.4668,117342.0
2019-03-13 10:40:00,104.63,104.69,104.56,104.6,203204.0,87.4668,87.517,87.4083,87.4417,203204.0
2019-03-13 10:45:00,104.6,104.63,104.5,104.53,96417.0,87.4417,87.4668,87.3581,87.3832,96417.0
2019-03-13 10:50:00,104.53,104.64,104.53,104.63,85637.0,87.3832,87.4752,87.3832,87.4668,85637.0
2019-03-13 10:55:00,104.63,104.72,104.52,104.52,114938.0,87.4668,87.542,87.3749,87.3749,114938.0
2019-03-13 11:00:00,104.53,104.68,104.53,104.68,146131.0,87.3832,87.5086,87.3832,87.5086,146131.0
2019-03-13 11:05:00,104.69,104.79,104.66,104.78,94362.0,87.517,87.6006,87.4919,87.5922,94362.0
2019-03-13 11:10:00,104.79,104.89,104.79,104.88,85923.0,87.6006,87.6842,87.6006,87.6758,85923.0
2019-03-13 11:15:00,104.89,104.95,104.84,104.86,52967.0,87.6842,87.7343,87.6424,87.6591,52967.0
2019-03-13 11:20:00,104.87,104.89,104.84,104.86,70887.0,87.6674,87.6842,87.6424,87.6591,70887.0
2019-03-13 11:25:00,104.86,104.9,104.83,104.85,93613.0,87.6591,87.6925,87.634,87.6507,93613.0
2019-03-13 11:30:00,104.86,104.94,104.86,104.93,107192.0,87.6591,87.726,87.6591,87.7176,107192.0
2019-03-13 11:35:00,104.93,104.97,104.89,104.95,78867.0,87.7176,87.751,87.6842,87.7343,78867.0
2019-03-13 11:40:00,104.96,104.98,104.79,104.8,106291.0,87.7427,87.7594,87.6006,87.6089,106291.0
2019-03-13 11:45:00,104.8,104.82,104.74,104.75,65060.0,87.6089,87.6256,87.5588,87.5671,65060.0
2019-03-13 11:50:00,104.75,104.8,104.71,104.78,70226.0,87.5671,87.6089,87.5337,87.5922,70226.0
2019-03-13 11:55:00,104.79,104.86,104.76,104.84,117298.0,87.6006,87.6591,87.5755,87.6424,117298.0
2019-03-13 12:00:00,104.84,104.85,104.68,104.73,139229.0,87.6424,87.6507,87.5086,87.5504,139229.0
2019-03-13 12:05:00,104.73,104.83,104.72,104.76,64292.0,87.5504,87.634,87.542,87.5755,64292.0
2019-03-13 12:10:00,104.75,104.77,104.68,104.7,61402.0,87.5671,87.5838,87.5086,87.5253,61402.0
2019-03-13 12:15:00,104.71,104.73,104.67,104.68,42187.0,87.5337,87.5504,87.5002,87.5086,42187.0
2019-03-13 12:20:00,104.68,104.68,104.51,104.52,100304.0,87.5086,87.5086,87.3665,87.3749,100304.0
2019-03-13 12:25:00,104.52,104.56,104.45,104.55,113707.0,87.3749,87.4083,87.3163,87.3999,113707.0
2019-03-13 12:30:00,104.55,104.6,104.42,104.44,107948.0,87.3999,87.4417,87.2913,87.308,107948.0
2019-03-13 12:35:00,104.44,104.51,104.43,104.47,47356.0,87.308,87.3665,87.2996,87.3331,47356.0
2019-03-13 12:40:00,104.47,104.61,104.46,104.61,81619.0,87.3331,87.4501,87.3247,87.4501,81619.0
2019-03-13 12:45:00,104.61,104.62,104.53,104.56,68032.0,87.4501,87.4585,87.3832,87.4083,68032.0
2019-03-13 12:50:00,104.56,104.59,104.51,104.52,66845.0,87.4083,87.4334,87.3665,87.3749,66845.0
2019-03-13 12:55:00,104.52,104.6,104.51,104.6,40626.0,87.3749,87.4417,87.3665,87.4417,40626.0
2019-03-13 13:00:00,104.59,104.7,104.57,104.69,75731.0,87.4334,87.5253,87.4167,87.517,75731.0
2019-03-13 13:05:00,104.69,104.73,104.66,104.7,103249.0,87.517,87.5504,87.4919,87.5253,103249.0
2019-03-13 13:10:00,104.7,104.73,104.67,104.72,62765.0,87.5253,87.5504,87.5002,87.542,62765.0
2019-03-13 13:15:00,104.71,104.73,104.65,104.68,55991.0,87.5337,87.5504,87.4835,87.5086,55991.0
2019-03-13 13:20:00,104.69,104.7,104.59,104.6,99301.0,87.517,87.5253,87.4334,87.4417,99301.0
2019-03-13 13:25:00,104.6,104.62,104.56,104.57,62029.0,87.4417,87.4585,87.4083,87.4167,62029.0
2019-03-13 13:30:00,104.56,104.6,104.54,104.55,55360.0,87.4083,87.4417,87.3916,87.3999,55360.0
2019-03-13 13:35:00,104.54,104.62,104.53,104.61,89782.0,87.3916,87.4585,87.3832,87.4501,89782.0
2019-03-13 13:40:00,104.61,104.62,104.49,104.49,80214.0,87.4501,87.4585,87.3498,87.3498,80214.0
2019-03-13 13:45:00,104.49,104.54,104.42,104.54,78144.0,87.3498,87.3916,87.2913,87.3916,78144.0
2019-03-13 13:50:00,104.54,104.54,104.5,104.54,41654.0,87.3916,87.3916,87.3581,87.3916,41654.0
2019-03-13 13:55:00,104.54,104.61,104.54,104.61,64151.0,87.3916,87.4501,87.3916,87.4501,64151.0
2019-03-13 14:00:00,104.61,104.76,104.57,104.76,97843.0,87.4501,87.5755,87.4167,87.5755,97843.0
2019-03-13 14:05:00,104.77,104.83,104.75,104.81,59795.0,87.5838,87.634,87.5671,87.6173,59795.0
2019-03-13 14:10:00,104.82,104.82,104.75,104.77,40870.0,87.6256,87.6256,87.5671,87.5838,40870.0
2019-03-13 14:15:00,104.78,104.83,104.75,104.82,61342.0,87.5922,87.634,87.5671,87.6256,61342.0
2019-03-13 14:20:00,104.82,104.82,104.7,104.72,100984.0,87.6256,87.6256,87.5253,87.542,100984.0
2019-03-13 14:25:00,104.72,104.8,104.71,104.76,56627.0,87.542,87.6089,87.5337,87.5755,56627.0
2019-03-13 14:30:00,104.76,104.76,104.55,104.57,76523.0,87.5755,87.5755,87.3999,87.4167,76523.0
2019-03-13 14:35:00,104.57,104.58,104.52,104.54,87005.0,87.4167,87.425,87.3749,87.3916,87005.0
2019-03-13 14:40:00,104.53,104.56,104.51,104.51,80571.0,87.3832,87.4083,87.3665,87.3665,80571.0
2019-03-13 14:45:00,104.5,104.5,104.19,104.27,201516.0,87.3581,87.3581,87.099,87.1659,201516.0
2019-03-13 14:50:00,104.26,104.36,104.2,104.35,105146.0,87.1575,87.2411,87.1073,87.2327,105146.0
2019-03-13 14:55:00,104.34,104.41,104.29,104.36,72544.0,87.2244,87.2829,87.1826,87.2411,72544.0
2019-03-13 15:00:00,104.36,104.42,104.29,104.34,76508.0,87.2411,87.2913,87.1826,87.2244,76508.0
2019-03-13 15:05:00,104.34,104.37,104.2,104.21,81205.0,87.2244,87.2495,87.1073,87.1157,81205.0
2019-03-13 15:10:00,104.21,104.28,104.13,104.15,114934.0,87.1157,87.1742,87.0488,87.0655,114934.0
2019-03-13 15:15:00,104.14,104.23,104.12,104.13,257160.0,87.0572,87.1324,87.0405,87.0488,257160.0
2019-03-13 15:20:00,104.12,104.28,104.09,104.25,193117.0,87.0405,87.1742,87.0154,87.1491,193117.0
2019-03-13 15:25:00,104.26,104.32,104.22,104.25,91441.0,87.1575,87.2077,87.1241,87.1491,91441.0
2019-03-13 15:30:00,104.23,104.34,104.16,104.33,198801.0,87.1324,87.2244,87.0739,87.216,198801.0
2019-03-13 15:35:00,104.34,104.37,104.32,104.34,175394.0,87.2244,87.2495,87.2077,87.2244,175394.0
2019-03-13 15:40:00,104.35,104.39,104.24,104.29,425680.0,87.2327,87.2662,87.1408,87.1826,425680.0
2019-03-13 15:45:00,104.29,104.39,104.18,104.22,257304.0,87.1826,87.2662,87.0906,87.1241,257304.0
2019-03-13 15:50:00,104.23,104.37,104.22,104.34,260042.0,87.1324,87.2495,87.1241,87.2244,260042.0
2019-03-13 15:55:00,104.34,104.39,104.2,104.39,908796.0,87.2244,87.2662,87.1073,87.2662,908796.0
2019-03-14 09:30:00,104.5,104.72,104.46,104.72,196969.0,87.3581,87.542,87.3247,87.542,196969.0
2019-03-14 09:35:00,104.73,104.87,104.54,104.85,138707.0,87.5504,87.6674,87.3916,87.6507,138707.0
2019-03-14 09:40:00,104.85,104.89,104.68,104.86,195093.0,87.6507,87.6842,87.5086,87.6591,195093.0
2019-03-14 09:45:00,104.86,104.99,104.76,104.93,173745.0,87.6591,87.7678,87.5755,87.7176,173745.0
2019-03-14 09:50:00,104.93,105.04,104.88,104.9,126160.0,87.7176,87.8096,87.6758,87.6925,126160.0
2019-03-14 09:55:00,104.91,104.91,104.7,104.77,108140.0,87.7009,87.7009,87.5253,87.5838,108140.0
2019-03-14 10:00:00,104.77,104.9,104.7,104.8,69378.0,87.5838,87.6925,87.5253,87.6089,69378.0
2019-03-14 10:05:00,104.8,104.82,104.68,104.78,62645.0,87.6089,87.6256,87.5086,87.5922,62645.0
2019-03-14 10:10:00,104.78,105.16,104.78,105.16,153441.0,87.5922,87.9099,87.5922,87.9099,153441.0
2019-03-14 10:15:00,105.15,105.28,105.15,105.23,141541.0,87.9015,88.0102,87.9015,87.9684,141541.0
2019-03-14 10:20:00,105.23,105.29,105.16,105.24,96350.0,87.9684,88.0185,87.9099,87.9767,96350.0
2019-03-14 10:25:00,105.25,105.42,105.24,105.39,227439.0,87.9851,88.1272,87.9767,88.1021,227439.0
2019-03-14 10:30:00,105.4,105.56,105.32,105.56,318965.0,88.1105,88.2443,88.0436,88.2443,318965.0
2019-03-14 10:35:00,105.55,105.72,105.53,105.65,236830.0,88.2359,88.378,88.2192,88.3195,236830.0
2019-03-14 10:40:00,105.65,105.71,105.56,105.63,262154.0,88.3195,88.3697,88.2443,88.3028,262154.0
2019-03-14 10:45:00,105.63,105.74,105.55,105.66,89909.0,88.3028,88.3947,88.2359,88.3279,89909.0
2019-03-14 10:50:00,105.66,105.68,105.55,105.59,93711.0,88.3279,88.3446,88.2359,88.2693,93711.0
2019-03-14 10:55:00,105.58,105.63,105.49,105.53,95490.0,88.261,88.3028,88.1857,88.2192,95490.0
2019-03-14 11:00:00,105.52,105.56,105.41,105.45,101380.0,88.2108,88.2443,88.1189,88.1523,101380.0
2019-03-14 11:05:00,105.45,105.62,105.45,105.57,111861.0,88.1523,88.2944,88.1523,88.2526,111861.0
2019-03-14 11:10:00,105.56,105.65,105.49,105.64,94705.0,88.2443,88.3195,88.1857,88.3111,94705.0
2019-03-14 11:15:00,105.63,105.68,105.58,105.61,86183.0,88.3028,88.3446,88.261,88.2861,86183.0
2019-03-14 11:20:00,105.61,105.62,105.54,105.56,46596.0,88.2861,88.2944,88.2275,88.2443,46596.0
2019-03-14 11:25:00,105.56,105.62,105.52,105.61,67064.0,88.2443,88.2944,88.2108,88.2861,67064.0
2019-03-14 11:30:00,105.6,105.6,105.51,105.56,89724.0,88.2777,88.2777,88.2025,88.2443,89724.0
2019-03-14 11:35:00,105.57,105.65,105.5,105.63,67489.0,88.2526,88.3195,88.1941,88.3028,67489.0
2019-03-14 11:40:00,105.62,105.74,105.57,105.74,98413.0,88.2944,88.3947,88.2526,88.3947,98413.0
2019-03-14 11:45:00,105.75,105.78,105.71,105.74,102691.0,88.4031,88.4282,88.3697,88.3947,102691.0
2019-03-14 11:50:00,105.75,105.87,105.74,105.82,143890.0,88.4031,88.5034,88.3947,88.4616,143890.0
2019-03-14 11:55:00,105.81,105.84,105.66,105.67,73870.0,88.4532,88.4783,88.3279,88.3362,73870.0
2019-03-14 12:00:00,105.68,105.75,105.67,105.73,63772.0,88.3446,88.4031,88.3362,88.3864,63772.0
2019-03-14 12:05:00,105.72,105.73,105.64,105.64,71086.0,88.378,88.3864,88.3111,88.3111,71086.0
2019-03-14 12:10:00,105.64,105.64,105.54,105.61,70114.0,88.3111,88.3111,88.2275,88.2861,70114.0
2019-03-14 12:15:00,105.61,105.68,105.6,105.62,87860.0,88.2861,88.3446,88.2777,88.2944,87860.0
2019-03-14 12:20:00,105.62,105.63,105.42,105.42,86310.0,88.2944,88.3028,88.1272,88.1272,86310.0
2019-03-14 12:25:00,105.43,105.5,105.41,105.45,62877.0,88.1356,88.1941,88.1189,88.1523,62877.0
2019-03-14 12:30:00,105.47,105.54,105.46,105.5,43036.0,88.169,88.2275,88.1607,88.1941,43036.0
2019-03-14 12:35:00,105.5,105.6,105.5,105.55,46230.0,88.1941,88.2777,88.1941,88.2359,46230.0
2019-03-14 12:40:00,105.55,105.57,105.53,105.55,26653.0,88.2359,88.2526,88.2192,88.2359,26653.0
2019-03-14 12:45:00,105.55,105.55,105.49,105.51,45686.0,88.2359,88.2359,88.1857,88.2025,45686.0
2019-03-14 12:50:00,105.51,105.53,105.39,105.42,64753.0,88.2025,88.2192,88.1021,88.1272,64753.0
2019-03-14 12:55:00,105.41,105.47,105.38,105.43,44951.0,88.1189,88.169,88.0938,88.1356,44951.0
2019-03-14 13:00:00,105.44,105.44,105.39,105.42,43351.0,88.1439,88.1439,88.1021,88.1272,43351.0
2019-03-14 13:05:00,105.42,105.43,105.37,105.41,42560.0,88.1272,88.1356,88.0854,88.1189,42560.0
2019-03-14 13:10:00,105.41,105.42,105.37,105.41,32013.0,88.1189,88.1272,88.0854,88.1189,32013.0
2019-03-14 13:15:00,105.4,105.42,105.37,105.41,46655.0,88.1105,88.1272,88.0854,88.1189,46655.0
2019-03-14 13:20:00,105.41,105.42,105.33,105.38,65307.0,88.1189,88.1272,88.052,88.0938,65307.0
2019-03-14 13:25:00,105.38,105.39,105.34,105.37,36924.0,88.0938,88.1021,88.0603,88.0854,36924.0
2019-03-14 13:30:00,105.36,105.44,105.35,105.35,77230.0,88.0771,88.1439,88.0687,88.0687,77230.0
2019-03-14 13:35:00,105.36,105.4,105.34,105.38,49967.0,88.0771,88.1105,88.0603,88.0938,49967.0
2019-03-14 13:40:00,105.38,105.39,105.29,105.33,54856.0,88.0938,88.1021,88.0185,88.052,54856.0
2019-03-14 13:45:00,105.33,105.35,105.28,105.3,48695.0,88.052,88.0687,88.0102,88.0269,48695.0
2019-03-14 13:50:00,105.29,105.33,105.18,105.2,91906.0,88.0185,88.052,87.9266,87.9433,91906.0
2019-03-14 13:55:00,105.2,105.27,105.18,105.22,73898.0,87.9433,88.0018,87.9266,87.96,73898.0
2019-03-14 14:00:00,105.21,105.3,105.21,105.3,55846.0,87.9517,88.0269,87.9517,88.0269,55846.0
2019-03-14 14:05:00,105.3,105.37,105.3,105.33,69128.0,88.0269,88.0854,88.0269,88.052,69128.0
2019-03-14 14:10:00,105.33,105.35,105.24,105.24,56941.0,88.052,88.0687,87.9767,87.9767,56941.0
2019-03-14 14:15:00,105.24,105.34,105.23,105.32,43306.0,87.9767,88.0603,87.9684,88.0436,43306.0
2019-03-14 14:20:00,105.32,105.49,105.31,105.49,70609.0,88.0436,88.1857,88.0353,88.1857,70609.0
2019-03-14 14:25:00,105.5,105.53,105.46,105.48,72847.0,88.1941,88.2192,88.1607,88.1774,72847.0
2019-03-14 14:30:00,105.48,105.52,105.34,105.34,76377.0,88.1774,88.2108,88.0603,88.0603,76377.0
2019-03-14 14:35:00,105.35,105.4,105.31,105.34,51387.0,88.0687,88.1105,88.0353,88.0603,51387.0
2019-03-14 14:40:00,105.34,105.38,105.3,105.33,49167.0,88.0603,88.0938,88.0269,88.052,49167.0
2019-03-14 14:45:00,105.33,105.35,105.22,105.24,45612.0,88.052,88.0687,87.96,87.9767,45612.0
2019-03-14 14:50:00,105.23,105.29,105.18,105.2,67388.0,87.9684,88.0185,87.9266,87.9433,67388.0
2019-03-14 14:55:00,105.21,105.28,105.17,105.24,66319.0,87.9517,88.0102,87.9182,87.9767,66319.0
2019-03-14 15:00:00,105.24,105.3,105.22,105.3,59252.0,87.9767,88.0269,87.96,88.0269,59252.0
2019-03-14 15:05:00,105.3,105.35,105.28,105.29,68106.0,88.0269,88.0687,88.0102,88.0185,68106.0
2019-03-14 15:10:00,105.29,105.31,105.22,105.25,60263.0,88.0185,88.0353,87.96,87.9851,60263.0
2019-03-14 15:15:00,105.25,105.27,105.22,105.24,50689.0,87.9851,88.0018,87.96,87.9767,50689.0
2019-03-14 15:20:00,105.24,105.25,105.2,105.25,60402.0,87.9767,87.9851,87.9433,87.9851,60402.0
2019-03-14 15:25:00,105.25,105.35,105.19,105.35,85117.0,87.9851,88.0687,87.9349,88.0687,85117.0
2019-03-14 15:30:00,105.34,105.38,105.31,105.32,103062.0,88.0603,88.0938,88.0353,88.0436,103062.0
2019-03-14 15:35:00,105.32,105.4,105.31,105.4,147200.0,88.0436,88.1105,88.0353,88.1105,147200.0
2019-03-14 15:40:00,105.4,105.45,105.38,105.43,149631.0,88.1105,88.1523,88.0938,88.1356,149631.0
2019-03-14 15:45:00,105.43,105.43,105.35,105.38,191302.0,88.1356,88.1356,88.0687,88.0938,191302.0
2019-03-14 15:50:00,105.39,105.43,105.37,105.4,238782.0,88.1021,88.1356,88.0854,88.1105,238782.0
2019-03-14 15:55:00,105.39,105.4,105.27,105.36,581108.0,88.1021,88.1105,88.0018,88.0771,581108.0
2019-03-15 09:30:00,105.41,105.9,105.41,105.57,3216364.0,88.1189,88.5285,88.1189,88.2526,3216364.0
2019-03-15 09:35:00,105.57,105.83,105.46,105.54,207491.0,88.2526,88.47,88.1607,88.2275,207491.0
2019-03-15 09:40:00,105.52,105.52,105.24,105.34,167082.0,88.2108,88.2108,87.9767,88.0603,167082.0
2019-03-15 09:45:00,105.35,105.85,105.31,105.81,199286.0,88.0687,88.4867,88.0353,88.4532,199286.0
2019-03-15 09:50:00,105.81,105.92,105.73,105.91,142151.0,88.4532,88.5452,88.3864,88.5368,142151.0
2019-03-15 09:55:00,105.9,105.98,105.79,105.79,110352.0,88.5285,88.5954,88.4365,88.4365,110352.0
2019-03-15 10:00:00,105.79,105.85,105.57,105.6,104668.0,88.4365,88.4867,88.2526,88.2777,104668.0
2019-03-15 10:05:00,105.59,105.7,105.58,105.65,101624.0,88.2693,88.3613,88.261,88.3195,101624.0
2019-03-15 10:10:00,105.66,105.68,105.43,105.43,99854.0,88.3279,88.3446,88.1356,88.1356,99854.0
2019-03-15 10:15:00,105.41,105.41,105.23,105.24,87996.0,88.1189,88.1189,87.9684,87.9767,87996.0
2019-03-15 10:20:00,105.25,105.44,105.25,105.41,75608.0,87.9851,88.1439,87.9851,88.1189,75608.0
2019-03-15 10:25:00,105.4,105.49,105.36,105.49,95168.0,88.1105,88.1857,88.0771,88.1857,95168.0
2019-03-15 10:30:00,105.49,105.55,105.39,105.43,83378.0,88.1857,88.2359,88.1021,88.1356,83378.0
2019-03-15 10:35:00,105.43,105.44,105.3,105.37,85098.0,88.1356,88.1439,88.0269,88.0854,85098.0
2019-03-15 10:40:00,105.38,105.45,105.36,105.43,61381.0,88.0938,88.1523,88.0771,88.1356,61381.0
2019-03-15 10:45:00,105.43,105.52,105.41,105.49,77681.0,88.1356,88.2108,88.1189,88.1857,77681.0
2019-03-15 10:50:00,105.49,105.54,105.44,105.49,54939.0,88.1857,88.2275,88.1439,88.1857,54939.0
2019-03-15 10:55:00,105.49,105.59,105.47,105.51,50363.0,88.1857,88.2693,88.169,88.2025,50363.0
2019-03-15 11:00:00,105.52,105.54,105.45,105.5,71280.0,88.2108,88.2275,88.1523,88.1941,71280.0
2019-03-15 11:05:00,105.5,105.66,105.5,105.64,55003.0,88.1941,88.3279,88.1941,88.3111,55003.0
2019-03-15 11:10:00,105.64,105.66,105.54,105.61,80634.0,88.3111,88.3279,88.2275,88.2861,80634.0
2019-03-15 11:15:00,105.61,105.69,105.6,105.67,66255.0,88.2861,88.3529,88.2777,88.3362,66255.0
2019-03-15 11:20:00,105.67,105.75,105.65,105.75,52565.0,88.3362,88.4031,88.3195,88.4031,52565.0
2019-03-15 11:25:00,105.75,105.86,105.74,105.86,57320.0,88.4031,88.495,88.3947,88.495,57320.0
2019-03-15 11:30:00,105.86,105.87,105.72,105.76,76402.0,88.495,88.5034,88.378,88.4114,76402.0
2019-03-15 11:35:00,105.77,105.79,105.65,105.68,85244.0,88.4198,88.4365,88.3195,88.3446,85244.0
2019-03-15 11:40:00,105.67,105.78,105.63,105.75,61083.0,88.3362,88.4282,88.3028,88.4031,61083.0
2019-03-15 11:45:00,105.76,106.03,105.74,106.01,167899.0,88.4114,88.6372,88.3947,88.6204,167899.0
2019-03-15 11:50:00,106.01,106.06,105.94,105.99,101992.0,88.6204,88.6622,88.5619,88.6037,101992.0
2019-03-15 11:55:00,105.98,106.0,105.93,105.98,79880.0,88.5954,88.6121,88.5536,88.5954,79880.0
2019-03-15 12:00:00,105.98,106.0,105.92,105.94,58565.0,88.5954,88.6121,88.5452,88.5619,58565.0
2019-03-15 12:05:00,105.94,106.0,105.9,105.99,106122.0,88.5619,88.6121,88.5285,88.6037,106122.0
2019-03-15 12:10:00,106.0,106.1,105.94,106.05,127338.0,88.6121,88.6957,88.5619,88.6539,127338.0
2019-03-15 12:15:00,106.05,106.06,105.91,105.93,59596.0,88.6539,88.6622,88.5368,88.5536,59596.0
2019-03-15 12:20:00,105.93,105.97,105.93,105.95,37268.0,88.5536,88.587,88.5536,88.5703,37268.0
2019-03-15 12:25:00,105.95,105.95,105.84,105.89,45534.0,88.5703,88.5703,88.4783,88.5201,45534.0
2019-03-15 12:30:00,105.89,105.97,105.88,105.93,52921.0,88.5201,88.587,88.5118,88.5536,52921.0
2019-03-15 12:35:00,105.92,105.98,105.92,105.96,34260.0,88.5452,88.5954,88.5452,88.5786,34260.0
2019-03-15 12:40:00,105.96,106.03,105.92,106.02,71077.0,88.5786,88.6372,88.5452,88.6288,71077.0
2019-03-15 12:45:00,106.01,106.09,105.99,106.08,42545.0,88.6204,88.6873,88.6037,88.679,42545.0
2019-03-15 12:50:00,106.09,106.17,106.06,106.13,70484.0,88.6873,88.7542,88.6622,88.7208,70484.0
2019-03-15 12:55:00,106.12,106.12,106.0,106.07,58359.0,88.7124,88.7124,88.6121,88.6706,58359.0
2019-03-15 13:00:00,106.08,106.12,106.04,106.1,72347.0,88.679,88.7124,88.6455,88.6957,72347.0
2019-03-15 13:05:00,106.1,106.13,106.05,106.1,53090.0,88.6957,88.7208,88.6539,88.6957,53090.0
2019-03-15 13:10:00,106.11,106.14,106.08,106.09,94434.0,88.704,88.7291,88.679,88.6873,94434.0
2019-03-15 13:15:00,106.09,106.14,106.04,106.04,55418.0,88.6873,88.7291,88.6455,88.6455,55418.0
2019-03-15 13:20:00,106.03,106.08,106.02,106.07,36778.0,88.6372,88.679,88.6288,88.6706,36778.0
2019-03-15 13:25:00,106.07,106.08,106.01,106.04,34472.0,88.6706,88.679,88.6204,88.6455,34472.0
2019-03-15 13:30:00,106.04,106.08,106.01,106.06,60471.0,88.6455,88.679,88.6204,88.6622,60471.0
2019-03-15 13:35:00,106.06,106.07,106.03,106.04,31636.0,88.6622,88.6706,88.6372,88.6455,31636.0
2019-03-15 13:40:00,106.04,106.05,105.97,105.99,54830.0,88.6455,88.6539,88.587,88.6037,54830.0
2019-03-15 13:45:00,105.99,106.02,105.96,105.97,46791.0,88.6037,88.6288,88.5786,88.587,46791.0
2019-03-15 13:50:00,105.97,106.0,105.92,105.94,48972.0,88.587,88.6121,88.5452,88.5619,48972.0
2019-03-15 13:55:00,105.94,105.97,105.82,105.86,75964.0,88.5619,88.587,88.4616,88.495,75964.0
2019-03-15 14:00:00,105.86,105.88,105.81,105.85,50921.0,88.495,88.5118,88.4532,88.4867,50921.0
2019-03-15 14:05:00,105.85,105.89,105.82,105.88,41265.0,88.4867,88.5201,88.4616,88.5118,41265.0
2019-03-15 14:10:00,105.87,105.88,105.83,105.83,51055.0,88.5034,88.5118,88.47,88.47,51055.0
2019-03-15 14:15:00,105.84,105.88,105.8,105.81,78533.0,88.4783,88.5118,88.4449,88.4532,78533.0
2019-03-15 14:20:00,105.81,105.83,105.64,105.66,69835.0,88.4532,88.47,88.3111,88.3279,69835.0
2019-03-15 14:25:00,105.66,105.68,105.62,105.65,128747.0,88.3279,88.3446,88.2944,88.3195,128747.0
2019-03-15 14:30:00,105.66,105.68,105.58,105.61,134557.0,88.3279,88.3446,88.261,88.2861,134557.0
2019-03-15 14:35:00,105.61,105.7,105.57,105.68,82023.0,88.2861,88.3613,88.2526,88.3446,82023.0
2019-03-15 14:40:00,105.69,105.73,105.66,105.69,36672.0,88.3529,88.3864,88.3279,88.3529,36672.0
2019-03-15 14:45:00,105.69,105.71,105.64,105.65,62727.0,88.3529,88.3697,88.3111,88.3195,62727.0
2019-03-15 14:50:00,105.66,105.7,105.64,105.69,97417.0,88.3279,88.3613,88.3111,88.3529,97417.0
2019-03-15 14:55:00,105.69,105.73,105.68,105.69,64654.0,88.3529,88.3864,88.3446,88.3529,64654.0
2019-03-15 15:00:00,105.69,105.71,105.55,105.58,76075.0,88.3529,88.3697,88.2359,88.261,76075.0
2019-03-15 15:05:00,105.59,105.63,105.54,105.56,75031.0,88.2693,88.3028,88.2275,88.2443,75031.0
2019-03-15 15:10:00,105.56,105.57,105.47,105.5,72747.0,88.2443,88.2526,88.169,88.1941,72747.0
2019-03-15 15:15:00,105.5,105.61,105.47,105.59,67804.0,88.1941,88.2861,88.169,88.2693,67804.0
2019-03-15 15:20:00,105.6,105.65,105.56,105.62,74259.0,88.2777,88.3195,88.2443,88.2944,74259.0
2019-03-15 15:25:00,105.61,105.64,105.56,105.62,106519.0,88.2861,88.3111,88.2443,88.2944,106519.0
2019-03-15 15:30:00,105.62,105.76,105.61,105.76,127815.0,88.2944,88.4114,88.2861,88.4114,127815.0
2019-03-15 15:35:00,105.75,105.83,105.74,105.81,120851.0,88.4031,88.47,88.3947,88.4532,120851.0
2019-03-15 15:40:00,105.8,105.94,105.8,105.86,171017.0,88.4449,88.5619,88.4449,88.495,171017.0
2019-03-15 15:45:00,105.86,105.88,105.67,105.74,271957.0,88.495,88.5118,88.3362,88.3947,271957.0
2019-03-15 15:50:00,105.74,105.75,105.55,105.7,278590.0,88.3947,88.4031,88.2359,88.3613,278590.0
2019-03-15 15:55:00,105.71,106.8,105.71,106.53,2281168.0,88.3697,89.2809,88.3697,89.0551,2281168.0
2019-03-18 09:30:00,106.55,107.24,106.5,107.17,550087.0,89.0719,89.6487,89.0301,89.5902,550087.0
2019-03-18 09:35:00,107.17,107.23,106.82,106.9,243589.0,89.5902,89.6403,89.2976,89.3644,243589.0
2019-03-18 09:40:00,106.9,107.22,106.9,107.22,173197.0,89.3644,89.632,89.3644,89.632,173197.0
2019-03-18 09:45:00,107.22,107.37,107.14,107.36,189068.0,89.632,89.7573,89.5651,89.749,189068.0
2019-03-18 09:50:00,107.36,107.4,107.24,107.28,292028.0,89.749,89.7824,89.6487,89.6821,292028.0
2019-03-18 09:55:00,107.27,107.29,107.09,107.09,138975.0,89.6738,89.6905,89.5233,89.5233,138975.0
2019-03-18 10:00:00,107.11,107.18,106.98,107.09,156223.0,89.54,89.5985,89.4313,89.5233,156223.0
2019-03-18 10:05:00,107.1,107.24,107.06,107.21,124751.0,89.5316,89.6487,89.4982,89.6236,124751.0
2019-03-18 10:10:00,107.22,107.28,107.08,107.14,139219.0,89.632,89.6821,89.5149,89.5651,139219.0
2019-03-18 10:15:00,107.14,107.29,107.1,107.29,92142.0,89.5651,89.6905,89.5316,89.6905,92142.0
2019-03-18 10:20:00,107.3,107.44,107.29,107.39,162954.0,89.6988,89.8159,89.6905,89.7741,162954.0
2019-03-18 10:25:00,107.39,107.39,107.25,107.27,81006.0,89.7741,89.7741,89.657,89.6738,81006.0
2019-03-18 10:30:00,107.27,107.28,107.06,107.12,174768.0,89.6738,89.6821,89.4982,89.5484,174768.0
2019-03-18 10:35:00,107.13,107.15,107.03,107.03,65056.0,89.5567,89.5734,89.4731,89.4731,65056.0
2019-03-18 10:40:00,107.03,107.04,106.91,106.93,112410.0,89.4731,89.4815,89.3728,89.3895,112410.0
2019-03-18 10:45:00,106.93,107.12,106.91,107.09,75004.0,89.3895,89.5484,89.3728,89.5233,75004.0
2019-03-18 10:50:00,107.08,107.24,107.08,107.15,83602.0,89.5149,89.6487,89.5149,89.5734,83602.0
2019-03-18 10:55:00,107.14,107.28,107.11,107.25,72740.0,89.5651,89.6821,89.54,89.657,72740.0
2019-03-18 11:00:00,107.25,107.33,107.19,107.33,97011.0,89.657,89.7239,89.6069,89.7239,97011.0
2019-03-18 11:05:00,107.33,107.49,107.31,107.45,146361.0,89.7239,89.8577,89.7072,89.8242,146361.0
2019-03-18 11:10:00,107.46,107.47,107.3,107.32,155957.0,89.8326,89.8409,89.6988,89.7156,155957.0
2019-03-18 11:15:00,107.32,107.41,107.3,107.37,123050.0,89.7156,89.7908,89.6988,89.7573,123050.0
2019-03-18 11:20:00,107.38,107.39,107.21,107.28,154738.0,89.7657,89.7741,89.6236,89.6821,154738.0
2019-03-18 11:25:00,107.28,107.4,107.23,107.38,79749.0,89.6821,89.7824,89.6403,89.7657,79749.0
2019-03-18 11:30:00,107.37,107.37,107.19,107.28,159918.0,89.7573,89.7573,89.6069,89.6821,159918.0
2019-03-18 11:35:00,107.27,107.3,107.1,107.2,124088.0,89.6738,89.6988,89.5316,89.6152,124088.0
2019-03-18 11:40:00,107.2,107.25,107.15,107.17,52546.0,89.6152,89.657,89.5734,89.5902,52546.0
2019-03-18 11:45:00,107.17,107.35,107.16,107.33,60061.0,89.5902,89.7406,89.5818,89.7239,60061.0
2019-03-18 11:50:00,107.34,107.39,107.29,107.36,97403.0,89.7323,89.7741,89.6905,89.749,97403.0
2019-03-18 11:55:00,107.36,107.44,107.36,107.41,99524.0,89.749,89.8159,89.749,89.7908,99524.0
2019-03-18 12:00:00,107.41,107.44,107.33,107.34,102076.0,89.7908,89.8159,89.7239,89.7323,102076.0
2019-03-18 12:05:00,107.34,107.39,107.28,107.33,66363.0,89.7323,89.7741,89.6821,89.7239,66363.0
2019-03-18 12:10:00,107.33,107.38,107.27,107.37,55756.0,89.7239,89.7657,89.6738,89.7573,55756.0
2019-03-18 12:15:00,107.38,107.53,107.36,107.51,103622.0,89.7657,89.8911,89.749,89.8744,103622.0
2019-03-18 12:20:00,107.52,107.65,107.47,107.58,98593.0,89.8827,89.9914,89.8409,89.9329,98593.0
2019-03-18 12:25:00,107.58,107.7,107.56,107.67,112312.0,89.9329,90.0332,89.9162,90.0081,112312.0
2019-03-18 12:30:00,107.68,107.69,107.47,107.48,175587.0,90.0165,90.0249,89.8409,89.8493,175587.0
2019-03-18 12:35:00,107.48,107.56,107.43,107.54,124188.0,89.8493,89.9162,89.8075,89.8995,124188.0
2019-03-18 12:40:00,107.54,107.6,107.51,107.54,40795.0,89.8995,89.9496,89.8744,89.8995,40795.0
2019-03-18 12:45:00,107.54,107.6,107.52,107.59,64065.0,89.8995,89.9496,89.8827,89.9413,64065.0
2019-03-18 12:50:00,107.59,107.75,107.58,107.7,94098.0,89.9413,90.075,89.9329,90.0332,94098.0
2019-03-18 12:55:00,107.71,107.79,107.71,107.77,127269.0,90.0416,90.1085,90.0416,90.0917,127269.0
2019-03-18 13:00:00,107.77,107.78,107.62,107.65,82761.0,90.0917,90.1001,89.9663,89.9914,82761.0
2019-03-18 13:05:00,107.64,107.69,107.59,107.64,56422.0,89.9831,90.0249,89.9413,89.9831,56422.0
2019-03-18 13:10:00,107.63,107.69,107.6,107.65,62751.0,89.9747,90.0249,89.9496,89.9914,62751.0
2019-03-18 13:15:00,107.65,107.66,107.61,107.62,53116.0,89.9914,89.9998,89.958,89.9663,53116.0
2019-03-18 13:20:00,107.62,107.64,107.54,107.63,56121.0,89.9663,89.9831,89.8995,89.9747,56121.0
2019-03-18 13:25:00,107.63,107.66,107.59,107.6,42369.0,89.9747,89.9998,89.9413,89.9496,42369.0
2019-03-18 13:30:00,107.59,107.64,107.58,107.61,38233.0,89.9413,89.9831,89.9329,89.958,38233.0
2019-03-18 13:35:00,107.61,107.75,107.58,107.75,86903.0,89.958,90.075,89.9329,90.075,86903.0
2019-03-18 13:40:00,107.74,107.75,107.69,107.73,80221.0,90.0667,90.075,90.0249,90.0583,80221.0
2019-03-18 13:45:00,107.73,107.75,107.69,107.74,50056.0,90.0583,90.075,90.0249,90.0667,50056.0
2019-03-18 13:50:00,107.73,107.76,107.71,107.74,106106.0,90.0583,90.0834,90.0416,90.0667,106106.0
2019-03-18 13:55:00,107.74,107.77,107.58,107.63,92452.0,90.0667,90.0917,89.9329,89.9747,92452.0
2019-03-18 14:00:00,107.63,107.68,107.52,107.56,69216.0,89.9747,90.0165,89.8827,89.9162,69216.0
2019-03-18 14:05:00,107.55,107.58,107.52,107.54,48797.0,89.9078,89.9329,89.8827,89.8995,48797.0
2019-03-18 14:10:00,107.53,107.56,107.4,107.41,83898.0,89.8911,89.9162,89.7824,89.7908,83898.0
2019-03-18 14:15:00,107.4,107.45,107.38,107.42,86337.0,89.7824,89.8242,89.7657,89.7991,86337.0
2019-03-18 14:20:00,107.41,107.42,107.35,107.4,60078.0,89.7908,89.7991,89.7406,89.7824,60078.0
2019-03-18 14:25:00,107.4,107.48,107.38,107.47,92148.0,89.7824,89.8493,89.7657,89.8409,92148.0
2019-03-18 14:30:00,107.48,107.5,107.37,107.42,60676.0,89.8493,89.866,89.7573,89.7991,60676.0
2019-03-18 14:35:00,107.41,107.46,107.37,107.38,70907.0,89.7908,89.8326,89.7573,89.7657,70907.0
2019-03-18 14:40:00,107.38,107.44,107.37,107.38,41375.0,89.7657,89.8159,89.7573,89.7657,41375.0
2019-03-18 14:45:00,107.38,107.44,107.37,107.41,59981.0,89.7657,89.8159,89.7573,89.7908,59981.0
2019-03-18 14:50:00,107.42,107.42,107.32,107.36,69469.0,89.7991,89.7991,89.7156,89.749,69469.0
2019-03-18 14:55:00,107.35,107.37,107.2,107.23,68900.0,89.7406,89.7573,89.6152,89.6403,68900.0
2019-03-18 15:00:00,107.24,107.29,107.16,107.2,82417.0,89.6487,89.6905,89.5818,89.6152,82417.0
2019-03-18 15:05:00,107.2,107.27,107.18,107.19,61659.0,89.6152,89.6738,89.5985,89.6069,61659.0
2019-03-18 15:10:00,107.2,107.23,107.14,107.2,106919.0,89.6152,89.6403,89.5651,89.6152,106919.0
2019-03-18 15:15:00,107.2,107.34,107.19,107.33,87337.0,89.6152,89.7323,89.6069,89.7239,87337.0
2019-03-18 15:20:00,107.33,107.37,107.31,107.36,62934.0,89.7239,89.7573,89.7072,89.749,62934.0
2019-03-18 15:25:00,107.36,107.41,107.24,107.24,99576.0,89.749,89.7908,89.6487,89.6487,99576.0
2019-03-18 15:30:00,107.25,107.27,107.17,107.21,109940.0,89.657,89.6738,89.5902,89.6236,109940.0
2019-03-18 15:35:00,107.21,107.22,107.11,107.14,130905.0,89.6236,89.632,89.54,89.5651,130905.0
2019-03-18 15:40:00,107.14,107.33,107.14,107.32,147158.0,89.5651,89.7239,89.5651,89.7156,147158.0
2019-03-18 15:45:00,107.32,107.41,107.32,107.39,230605.0,89.7156,89.7908,89.7156,89.7741,230605.0
2019-03-18 15:50:00,107.39,107.4,107.24,107.24,236178.0,89.7741,89.7824,89.6487,89.6487,236178.0
2019-03-18 15:55:00,107.25,107.25,107.13,107.22,536550.0,89.657,89.657,89.5567,89.632,536550.0
2019-03-19 09:30:00,108.2,108.35,107.96,108.05,380020.0,90.4512,90.5766,90.2506,90.3258,380020.0
2019-03-19 09:35:00,108.05,108.36,107.99,108.27,208277.0,90.3258,90.585,90.2756,90.5097,208277.0
2019-03-19 09:40:00,108.28,108.37,108.19,108.33,173219.0,90.5181,90.5933,90.4428,90.5599,173219.0
2019-03-19 09:45:00,108.35,108.4,108.11,108.24,130584.0,90.5766,90.6184,90.376,90.4846,130584.0
2019-03-19 09:50:00,108.22,108.25,107.91,107.97,114396.0,90.4679,90.493,90.2088,90.2589,114396.0
2019-03-19 09:55:00,107.96,107.98,107.87,107.88,115058.0,90.2506,90.2673,90.1753,90.1837,115058.0
2019-03-19 10:00:00,107.89,108.06,107.83,107.98,232709.0,90.192,90.3342,90.1419,90.2673,232709.0
2019-03-19 10:05:00,107.98,108.08,107.96,108.01,144119.0,90.2673,90.3509,90.2506,90.2924,144119.0
2019-03-19 10:10:00,108.01,108.09,107.94,108.08,122285.0,90.2924,90.3592,90.2338,90.3509,122285.0
2019-03-19 10:15:00,108.07,108.16,108.04,108.07,186211.0,90.3425,90.4178,90.3174,90.3425,186211.0
2019-03-19 10:20:00,108.07,108.21,108.01,108.19,117469.0,90.3425,90.4596,90.2924,90.4428,117469.0
2019-03-19 10:25:00,108.2,108.23,108.07,108.15,88687.0,90.4512,90.4763,90.3425,90.4094,88687.0
2019-03-19 10:30:00,108.15,108.31,108.11,108.31,135882.0,90.4094,90.5432,90.376,90.5432,135882.0
2019-03-19 10:35:00,108.31,108.4,108.3,108.37,88658.0,90.5432,90.6184,90.5348,90.5933,88658.0
2019-03-19 10:40:00,108.37,108.39,108.25,108.29,66936.0,90.5933,90.61,90.493,90.5264,66936.0
2019-03-19 10:45:00,108.29,108.29,108.16,108.2,130552.0,90.5264,90.5264,90.4178,90.4512,130552.0
2019-03-19 10:50:00,108.19,108.21,108.06,108.07,118975.0,90.4428,90.4596,90.3342,90.3425,118975.0
2019-03-19 10:55:00,108.07,108.09,107.94,107.95,82994.0,90.3425,90.3592,90.2338,90.2422,82994.0
2019-03-19 11:00:00,107.95,108.05,107.89,108.02,98306.0,90.2422,90.3258,90.192,90.3007,98306.0
2019-03-19 11:05:00,108.03,108.04,107.92,107.97,68152.0,90.3091,90.3174,90.2171,90.2589,68152.0
2019-03-19 11:10:00,107.96,108.01,107.86,107.96,113991.0,90.2506,90.2924,90.167,90.2506,113991.0
2019-03-19 11:15:00,107.96,107.96,107.7,107.78,121716.0,90.2506,90.2506,90.0332,90.1001,121716.0
2019-03-19 11:20:00,107.79,107.83,107.72,107.74,95945.0,90.1085,90.1419,90.0499,90.0667,95945.0
2019-03-19 11:25:00,107.74,107.81,107.67,107.68,82134.0,90.0667,90.1252,90.0081,90.0165,82134.0
2019-03-19 11:30:00,107.68,107.84,107.62,107.81,107778.0,90.0165,90.1503,89.9663,90.1252,107778.0
2019-03-19 11:35:00,107.81,107.9,107.79,107.87,109018.0,90.1252,90.2004,90.1085,90.1753,109018.0
2019-03-19 11:40:00,107.88,107.95,107.87,107.9,42403.0,90.1837,90.2422,90.1753,90.2004,42403.0
2019-03-19 11:45:00,107.89,107.99,107.82,107.96,81561.0,90.192,90.2756,90.1335,90.2506,81561.0
2019-03-19 11:50:00,107.96,108.06,107.95,107.99,108439.0,90.2506,90.3342,90.2422,90.2756,108439.0
2019-03-19 11:55:00,107.99,108.18,107.99,108.17,122111.0,90.2756,90.4345,90.2756,90.4261,122111.0
2019-03-19 12:00:00,108.17,108.22,108.09,108.14,79585.0,90.4261,90.4679,90.3592,90.401,79585.0
2019-03-19 12:05:00,108.14,108.19,108.12,108.12,93033.0,90.401,90.4428,90.3843,90.3843,93033.0
2019-03-19 12:10:00,108.12,108.14,108.06,108.08,71073.0,90.3843,90.401,90.3342,90.3509,71073.0
2019-03-19 12:15:00,108.08,108.08,107.95,107.96,83484.0,90.3509,90.3509,90.2422,90.2506,83484.0
2019-03-19 12:20:00,107.96,108.01,107.92,107.97,51666.0,90.2506,90.2924,90.2171,90.2589,51666.0
2019-03-19 12:25:00,107.96,108.0,107.91,107.98,56993.0,90.2506,90.284,90.2088,90.2673,56993.0
2019-03-19 12:30:00,107.99,108.06,107.96,108.0,76612.0,90.2756,90.3342,90.2506,90.284,76612.0
2019-03-19 12:35:00,108.0,108.01,107.95,107.96,34608.0,90.284,90.2924,90.2422,90.2506,34608.0
2019-03-19 12:40:00,107.96,108.0,107.9,107.92,68076.0,90.2506,90.284,90.2004,90.2171,68076.0
2019-03-19 12:45:00,107.93,107.95,107.49,107.53,227769.0,90.2255,90.2422,89.8577,89.8911,227769.0
2019-03-19 12:50:00,107.52,107.58,107.38,107.43,277860.0,89.8827,89.9329,89.7657,89.8075,277860.0
2019-03-19 12:55:00,107.43,107.73,107.38,107.71,135794.0,89.8075,90.0583,89.7657,90.0416,135794.0
2019-03-19 13:00:00,107.73,107.73,107.59,107.65,144195.0,90.0583,90.0583,89.9413,89.9914,144195.0
2019-03-19 13:05:00,107.65,107.7,107.52,107.56,114843.0,89.9914,90.0332,89.8827,89.9162,114843.0
2019-03-19 13:10:00,107.56,107.68,107.55,107.67,64079.0,89.9162,90.0165,89.9078,90.0081,64079.0
2019-03-19 13:15:00,107.66,107.68,107.61,107.62,42178.0,89.9998,90.0165,89.958,89.9663,42178.0
2019-03-19 13:20:00,107.62,107.65,107.57,107.57,63613.0,89.9663,89.9914,89.9245,89.9245,63613.0
2019-03-19 13:25:00,107.58,107.64,107.5,107.5,86380.0,89.9329,89.9831,89.866,89.866,86380.0
2019-03-19 13:30:00,107.5,107.51,107.42,107.48,63386.0,89.866,89.8744,89.7991,89.8493,63386.0
2019-03-19 13:35:00,107.48,107.57,107.48,107.5,42618.0,89.8493,89.9245,89.8493,89.866,42618.0
2019-03-19 13:40:00,107.51,107.54,107.4,107.42,49486.0,89.8744,89.8995,89.7824,89.7991,49486.0
2019-03-19 13:45:00,107.42,107.44,107.35,107.4,60391.0,89.7991,89.8159,89.7406,89.7824,60391.0
2019-03-19 13:50:00,107.41,107.42,107.35,107.41,97161.0,89.7908,89.7991,89.7406,89.7908,97161.0
2019-03-19 13:55:00,107.41,107.41,107.31,107.31,69435.0,89.7908,89.7908,89.7072,89.7072,69435.0
2019-03-19 14:00:00,107.32,107.47,107.31,107.45,48020.0,89.7156,89.8409,89.7072,89.8242,48020.0
2019-03-19 14:05:00,107.45,107.49,107.33,107.34,55188.0,89.8242,89.8577,89.7239,89.7323,55188.0
2019-03-19 14:10:00,107.35,107.36,107.22,107.27,76103.0,89.7406,89.749,89.632,89.6738,76103.0
2019-03-19 14:15:00,107.27,107.27,107.07,107.2,83967.0,89.6738,89.6738,89.5066,89.6152,83967.0
2019-03-19 14:20:00,107.2,107.22,107.14,107.16,57978.0,89.6152,89.632,89.5651,89.5818,57978.0
2019-03-19 14:25:00,107.16,107.28,107.16,107.26,55946.0,89.5818,89.6821,89.5818,89.6654,55946.0
2019-03-19 14:30:00,107.26,107.3,107.22,107.29,61452.0,89.6654,89.6988,89.632,89.6905,61452.0
2019-03-19 14:35:00,107.29,107.36,107.26,107.33,106309.0,89.6905,89.749,89.6654,89.7239,106309.0
2019-03-19 14:40:00,107.33,107.44,107.3,107.41,66311.0,89.7239,89.8159,89.6988,89.7908,66311.0
2019-03-19 14:45:00,107.41,107.47,107.37,107.44,58527.0,89.7908,89.8409,89.7573,89.8159,58527.0
2019-03-19 14:50:00,107.44,107.44,107.29,107.4,73919.0,89.8159,89.8159,89.6905,89.7824,73919.0
2019-03-19 14:55:00,107.39,107.43,107.23,107.27,83795.0,89.7741,89.8075,89.6403,89.6738,83795.0
2019-03-19 15:00:00,107.28,107.33,107.14,107.2,91072.0,89.6821,89.7239,89.5651,89.6152,91072.0
2019-03-19 15:05:00,107.2,107.32,107.19,107.26,93236.0,89.6152,89.7156,89.6069,89.6654,93236.0
2019-03-19 15:10:00,107.27,107.28,107.11,107.13,70185.0,89.6738,89.6821,89.54,89.5567,70185.0
2019-03-19 15:15:00,107.12,107.14,106.96,107.02,94547.0,89.5484,89.5651,89.4146,89.4648,94547.0
2019-03-19 15:20:00,107.03,107.03,106.92,106.96,77599.0,89.4731,89.4731,89.3812,89.4146,77599.0
2019-03-19 15:25:00,106.96,107.01,106.9,106.94,72285.0,89.4146,89.4564,89.3644,89.3979,72285.0
2019-03-19 15:30:00,106.94,106.94,106.81,106.83,112207.0,89.3979,89.3979,89.2892,89.3059,112207.0
2019-03-19 15:35:00,106.83,106.83,106.66,106.68,125356.0,89.3059,89.3059,89.1638,89.1805,125356.0
2019-03-19 15:40:00,106.67,106.67,106.55,106.57,123547.0,89.1722,89.1722,89.0719,89.0886,123547.0
2019-03-19 15:45:00,106.58,106.72,106.56,106.69,194805.0,89.0969,89.214,89.0802,89.1889,194805.0
2019-03-19 15:50:00,106.69,106.74,106.56,106.6,235218.0,89.1889,89.2307,89.0802,89.1137,235218.0
2019-03-19 15:55:00,106.6,106.86,106.6,106.83,726616.0,89.1137,89.331,89.1137,89.3059,726616.0
2019-03-20 09:30:00,106.43,106.44,106.07,106.25,347844.0,88.9715,88.9799,88.6706,88.8211,347844.0
2019-03-20 09:35:00,106.25,106.54,106.24,106.27,141422.0,88.8211,89.0635,88.8127,88.8378,141422.0
2019-03-20 09:40:00,106.27,106.57,106.23,106.45,125242.0,88.8378,89.0886,88.8044,88.9883,125242.0
2019-03-20 09:45:00,106.47,106.47,106.34,106.38,122873.0,89.005,89.005,88.8963,88.9297,122873.0
2019-03-20 09:50:00,106.38,106.55,106.35,106.43,112509.0,88.9297,89.0719,88.9047,88.9715,112509.0
2019-03-20 09:55:00,106.43,106.46,106.25,106.28,179618.0,88.9715,88.9966,88.8211,88.8461,179618.0
2019-03-20 10:00:00,106.28,106.42,106.26,106.34,95031.0,88.8461,88.9632,88.8294,88.8963,95031.0
2019-03-20 10:05:00,106.34,106.54,106.33,106.34,122033.0,88.8963,89.0635,88.8879,88.8963,122033.0
2019-03-20 10:10:00,106.34,106.36,106.09,106.15,139909.0,88.8963,88.913,88.6873,88.7375,139909.0
2019-03-20 10:15:00,106.15,106.24,106.13,106.14,140225.0,88.7375,88.8127,88.7208,88.7291,140225.0
2019-03-20 10:20:00,106.14,106.17,106.01,106.08,121966.0,88.7291,88.7542,88.6204,88.679,121966.0
2019-03-20 10:25:00,106.08,106.21,106.08,106.19,164657.0,88.679,88.7876,88.679,88.7709,164657.0
2019-03-20 10:30:00,106.2,106.36,106.2,106.28,102520.0,88.7793,88.913,88.7793,88.8461,102520.0
2019-03-20 10:35:00,106.28,106.29,106.18,106.21,75109.0,88.8461,88.8545,88.7626,88.7876,75109.0
2019-03-20 10:40:00,106.22,106.39,106.19,106.32,99098.0,88.796,88.9381,88.7709,88.8796,99098.0
2019-03-20 10:45:00,106.33,106.44,106.32,106.44,59004.0,88.8879,88.9799,88.8796,88.9799,59004.0
2019-03-20 10:50:00,106.44,106.51,106.41,106.45,83168.0,88.9799,89.0384,88.9548,88.9883,83168.0
2019-03-20 10:55:00,106.45,106.54,106.41,106.43,55885.0,88.9883,89.0635,88.9548,88.9715,55885.0
2019-03-20 11:00:00,106.43,106.62,106.42,106.57,100365.0,88.9715,89.1304,88.9632,89.0886,100365.0
2019-03-20 11:05:00,106.57,106.65,106.56,106.65,116390.0,89.0886,89.1555,89.0802,89.1555,116390.0
2019-03-20 11:10:00,106.65,106.65,106.42,106.43,56485.0,89.1555,89.1555,88.9632,88.9715,56485.0
2019-03-20 11:15:00,106.42,106.43,106.31,106.34,73124.0,88.9632,88.9715,88.8712,88.8963,73124.0
2019-03-20 11:20:00,106.33,106.37,106.25,106.26,108432.0,88.8879,88.9214,88.8211,88.8294,108432.0
2019-03-20 11:25:00,106.24,106.27,106.19,106.23,100517.0,88.8127,88.8378,88.7709,88.8044,100517.0
2019-03-20 11:30:00,106.23,106.32,106.12,106.14,73734.0,88.8044,88.8796,88.7124,88.7291,73734.0
2019-03-20 11:35:00,106.13,106.19,106.05,106.13,106102.0,88.7208,88.7709,88.6539,88.7208,106102.0
2019-03-20 11:40:00,106.13,106.19,106.09,106.13,36677.0,88.7208,88.7709,88.6873,88.7208,36677.0
2019-03-20 11:45:00,106.13,106.24,106.12,106.19,86495.0,88.7208,88.8127,88.7124,88.7709,86495.0
2019-03-20 11:50:00,106.19,106.23,106.07,106.08,81425.0,88.7709,88.8044,88.6706,88.679,81425.0
2019-03-20 11:55:00,106.08,106.08,105.93,105.97,150630.0,88.679,88.679,88.5536,88.587,150630.0
2019-03-20 12:00:00,105.97,106.08,105.95,106.06,92075.0,88.587,88.679,88.5703,88.6622,92075.0
2019-03-20 12:05:00,106.04,106.06,105.98,106.04,45032.0,88.6455,88.6622,88.5954,88.6455,45032.0
2019-03-20 12:10:00,106.04,106.07,105.98,106.04,81470.0,88.6455,88.6706,88.5954,88.6455,81470.0
2019-03-20 12:15:00,106.03,106.07,105.97,105.98,44171.0,88.6372,88.6706,88.587,88.5954,44171.0
2019-03-20 12:20:00,105.97,105.98,105.87,105.88,87033.0,88.587,88.5954,88.5034,88.5118,87033.0
2019-03-20 12:25:00,105.89,105.98,105.88,105.97,50349.0,88.5201,88.5954,88.5118,88.587,50349.0
2019-03-20 12:30:00,105.98,105.98,105.66,105.75,159973.0,88.5954,88.5954,88.3279,88.4031,159973.0
2019-03-20 12:35:00,105.74,105.9,105.71,105.89,100581.0,88.3947,88.5285,88.3697,88.5201,100581.0
2019-03-20 12:40:00,105.89,105.91,105.76,105.78,70090.0,88.5201,88.5368,88.4114,88.4282,70090.0
2019-03-20 12:45:00,105.78,105.93,105.74,105.88,80165.0,88.4282,88.5536,88.3947,88.5118,80165.0
2019-03-20 12:50:00,105.88,106.02,105.88,105.97,99625.0,88.5118,88.6288,88.5118,88.587,99625.0
2019-03-20 12:55:00,105.98,106.01,105.94,106.01,54101.0,88.5954,88.6204,88.5619,88.6204,54101.0
2019-03-20 13:00:00,106.0,106.1,105.98,106.09,77931.0,88.6121,88.6957,88.5954,88.6873,77931.0
2019-03-20 13:05:00,106.08,106.16,106.08,106.12,68273.0,88.679,88.7458,88.679,88.7124,68273.0
2019-03-20 13:10:00,106.11,106.15,106.08,106.11,46065.0,88.704,88.7375,88.679,88.704,46065.0
2019-03-20 13:15:00,106.11,106.14,106.06,106.1,47810.0,88.704,88.7291,88.6622,88.6957,47810.0
2019-03-20 13:20:00,106.1,106.16,106.05,106.14,72152.0,88.6957,88.7458,88.6539,88.7291,72152.0
2019-03-20 13:25:00,106.13,106.14,105.97,105.98,84462.0,88.7208,88.7291,88.587,88.5954,84462.0
2019-03-20 13:30:00,105.98,106.05,105.92,106.05,50455.0,88.5954,88.6539,88.5452,88.6539,50455.0
2019-03-20 13:35:00,106.04,106.14,106.04,106.14,75327.0,88.6455,88.7291,88.6455,88.7291,75327.0
2019-03-20 13:40:00,106.14,106.15,106.09,106.1,70923.0,88.7291,88.7375,88.6873,88.6957,70923.0
2019-03-20 13:45:00,106.11,106.13,105.99,106.05,89713.0,88.704,88.7208,88.6037,88.6539,89713.0
2019-03-20 13:50:00,106.05,106.07,105.97,106.07,50642.0,88.6539,88.6706,88.587,88.6706,50642.0
2019-03-20 13:55:00,106.07,106.09,105.97,106.07,68930.0,88.6706,88.6873,88.587,88.6706,68930.0
2019-03-20 14:00:00,106.08,106.23,105.77,105.8,349333.0,88.679,88.8044,88.4198,88.4449,349333.0
2019-03-20 14:05:00,105.81,106.16,105.81,106.14,178826.0,88.4532,88.7458,88.4532,88.7291,178826.0
2019-03-20 14:10:00,106.13,106.29,105.89,105.98,197253.0,88.7208,88.8545,88.5201,88.5954,197253.0
2019-03-20 14:15:00,105.99,106.0,105.73,105.75,211567.0,88.6037,88.6121,88.3864,88.4031,211567.0
2019-03-20 14:20:00,105.74,105.8,105.34,105.46,273364.0,88.3947,88.4449,88.0603,88.1607,273364.0
2019-03-20 14:25:00,105.47,105.61,105.34,105.42,179797.0,88.169,88.2861,88.0603,88.1272,179797.0
2019-03-20 14:30:00,105.43,105.73,105.39,105.58,160468.0,88.1356,88.3864,88.1021,88.261,160468.0
2019-03-20 14:35:00,105.58,105.67,105.46,105.61,146985.0,88.261,88.3362,88.1607,88.2861,146985.0
2019-03-20 14:40:00,105.63,105.72,105.55,105.64,150113.0,88.3028,88.378,88.2359,88.3111,150113.0
2019-03-20 14:45:00,105.64,105.86,105.57,105.8,126131.0,88.3111,88.495,88.2526,88.4449,126131.0
2019-03-20 14:50:00,105.8,105.87,105.71,105.71,80082.0,88.4449,88.5034,88.3697,88.3697,80082.0
2019-03-20 14:55:00,105.71,105.8,105.62,105.69,139563.0,88.3697,88.4449,88.2944,88.3529,139563.0
2019-03-20 15:00:00,105.7,105.71,105.49,105.51,192730.0,88.3613,88.3697,88.1857,88.2025,192730.0
2019-03-20 15:05:00,105.51,105.55,105.42,105.55,101845.0,88.2025,88.2359,88.1272,88.2359,101845.0
2019-03-20 15:10:00,105.55,105.59,105.49,105.57,95448.0,88.2359,88.2693,88.1857,88.2526,95448.0
2019-03-20 15:15:00,105.57,105.61,105.46,105.48,103599.0,88.2526,88.2861,88.1607,88.1774,103599.0
2019-03-20 15:20:00,105.48,105.56,105.45,105.48,93309.0,88.1774,88.2443,88.1523,88.1774,93309.0
2019-03-20 15:25:00,105.48,105.52,105.36,105.42,155176.0,88.1774,88.2108,88.0771,88.1272,155176.0
2019-03-20 15:30:00,105.42,105.42,104.92,104.99,360709.0,88.1272,88.1272,87.7092,87.7678,360709.0
2019-03-20 15:35:00,105.0,105.06,104.76,104.77,378572.0,87.7761,87.8263,87.5755,87.5838,378572.0
2019-03-20 15:40:00,104.76,104.78,104.66,104.75,359399.0,87.5755,87.5922,87.4919,87.5671,359399.0
2019-03-20 15:45:00,104.74,104.86,104.53,104.53,356918.0,87.5588,87.6591,87.3832,87.3832,356918.0
2019-03-20 15:50:00,104.53,104.6,104.47,104.48,410237.0,87.3832,87.4417,87.3331,87.3414,410237.0
2019-03-20 15:55:00,104.47,104.66,104.41,104.53,792421.0,87.3331,87.4919,87.2829,87.3832,792421.0
2019-03-21 09:30:00,103.49,103.49,103.07,103.35,724466.0,86.5138,86.5138,86.1627,86.3968,724466.0
2019-03-21 09:35:00,103.38,103.39,102.84,102.85,490051.0,86.4219,86.4302,85.9704,85.9788,490051.0
2019-03-21 09:40:00,102.84,102.99,102.46,102.53,584863.0,85.9704,86.0958,85.6528,85.7113,584863.0
2019-03-21 09:45:00,102.54,102.68,102.51,102.51,409379.0,85.7196,85.8367,85.6946,85.6946,409379.0
2019-03-21 09:50:00,102.52,102.55,102.28,102.41,388030.0,85.7029,85.728,85.5023,85.611,388030.0
2019-03-21 09:55:00,102.42,102.88,102.41,102.85,532686.0,85.6193,86.0039,85.611,85.9788,532686.0
2019-03-21 10:00:00,102.86,102.95,102.63,102.84,367648.0,85.9872,86.0624,85.7949,85.9704,367648.0
2019-03-21 10:05:00,102.84,103.05,102.76,103.02,387603.0,85.9704,86.146,85.9036,86.1209,387603.0
2019-03-21 10:10:00,103.02,103.15,102.81,102.84,233907.0,86.1209,86.2296,85.9454,85.9704,233907.0
2019-03-21 10:15:00,102.84,102.85,102.67,102.7,257261.0,85.9704,85.9788,85.8283,85.8534,257261.0
2019-03-21 10:20:00,102.71,102.77,102.64,102.71,211257.0,85.8618,85.9119,85.8032,85.8618,211257.0
2019-03-21 10:25:00,102.71,102.89,102.69,102.77,145530.0,85.8618,86.0122,85.845,85.9119,145530.0
2019-03-21 10:30:00,102.77,102.98,102.76,102.96,180868.0,85.9119,86.0875,85.9036,86.0708,180868.0
2019-03-21 10:35:00,102.96,103.02,102.73,102.76,163568.0,86.0708,86.1209,85.8785,85.9036,163568.0
2019-03-21 10:40:00,102.76,102.77,102.55,102.65,185307.0,85.9036,85.9119,85.728,85.8116,185307.0
2019-03-21 10:45:00,102.64,102.7,102.46,102.54,201102.0,85.8032,85.8534,85.6528,85.7196,201102.0
2019-03-21 10:50:00,102.53,102.72,102.51,102.72,164820.0,85.7113,85.8701,85.6946,85.8701,164820.0
2019-03-21 10:55:00,102.73,102.74,102.63,102.72,155130.0,85.8785,85.8868,85.7949,85.8701,155130.0
2019-03-21 11:00:00,102.72,102.9,102.7,102.77,256894.0,85.8701,86.0206,85.8534,85.9119,256894.0
2019-03-21 11:05:00,102.78,102.81,102.62,102.68,167950.0,85.9203,85.9454,85.7865,85.8367,167950.0
2019-03-21 11:10:00,102.68,102.7,102.53,102.59,130517.0,85.8367,85.8534,85.7113,85.7614,130517.0
2019-03-21 11:15:00,102.58,102.69,102.5,102.51,136009.0,85.7531,85.845,85.6862,85.6946,136009.0
2019-03-21 11:20:00,102.51,102.73,102.47,102.71,175867.0,85.6946,85.8785,85.6611,85.8618,175867.0
2019-03-21 11:25:00,102.72,102.81,102.61,102.65,142724.0,85.8701,85.9454,85.7782,85.8116,142724.0
2019-03-21 11:30:00,102.65,102.78,102.62,102.71,131877.0,85.8116,85.9203,85.7865,85.8618,131877.0
2019-03-21 11:35:00,102.72,102.75,102.6,102.72,140969.0,85.8701,85.8952,85.7698,85.8701,140969.0
2019-03-21 11:40:00,102.72,102.9,102.66,102.84,189617.0,85.8701,86.0206,85.82,85.9704,189617.0
2019-03-21 11:45:00,102.84,102.94,102.84,102.88,141589.0,85.9704,86.054,85.9704,86.0039,141589.0
2019-03-21 11:50:00,102.88,102.96,102.87,102.94,135452.0,86.0039,86.0708,85.9955,86.054,135452.0
2019-03-21 11:55:00,102.94,103.04,102.91,103.02,228452.0,86.054,86.1376,86.029,86.1209,228452.0
2019-03-21 12:00:00,103.01,103.06,102.93,102.93,135961.0,86.1126,86.1543,86.0457,86.0457,135961.0
2019-03-21 12:05:00,102.94,102.99,102.78,102.84,132108.0,86.054,86.0958,85.9203,85.9704,132108.0
2019-03-21 12:10:00,102.84,102.89,102.77,102.8,210395.0,85.9704,86.0122,85.9119,85.937,210395.0
2019-03-21 12:15:00,102.81,102.83,102.64,102.68,142278.0,85.9454,85.9621,85.8032,85.8367,142278.0
2019-03-21 12:20:00,102.68,102.7,102.6,102.68,128188.0,85.8367,85.8534,85.7698,85.8367,128188.0
2019-03-21 12:25:00,102.69,102.73,102.56,102.62,186926.0,85.845,85.8785,85.7364,85.7865,186926.0
2019-03-21 12:30:00,102.62,102.66,102.59,102.61,113793.0,85.7865,85.82,85.7614,85.7782,113793.0
2019-03-21 12:35:00,102.62,102.65,102.53,102.61,110787.0,85.7865,85.8116,85.7113,85.7782,110787.0
2019-03-21 12:40:00,102.62,102.73,102.58,102.58,116913.0,85.7865,85.8785,85.7531,85.7531,116913.0
2019-03-21 12:45:00,102.59,102.62,102.54,102.58,125291.0,85.7614,85.7865,85.7196,85.7531,125291.0
2019-03-21 12:50:00,102.58,102.65,102.53,102.63,87182.0,85.7531,85.8116,85.7113,85.7949,87182.0
2019-03-21 12:55:00,102.64,102.69,102.56,102.59,107736.0,85.8032,85.845,85.7364,85.7614,107736.0
2019-03-21 13:00:00,102.59,102.81,102.59,102.78,166385.0,85.7614,85.9454,85.7614,85.9203,166385.0
2019-03-21 13:05:00,102.78,102.91,102.77,102.88,120109.0,85.9203,86.029,85.9119,86.0039,120109.0
2019-03-21 13:10:00,102.88,102.9,102.78,102.78,95044.0,86.0039,86.0206,85.9203,85.9203,95044.0
2019-03-21 13:15:00,102.78,102.84,102.7,102.79,79127.0,85.9203,85.9704,85.8534,85.9286,79127.0
2019-03-21 13:20:00,102.79,102.9,102.76,102.9,83864.0,85.9286,86.0206,85.9036,86.0206,83864.0
2019-03-21 13:25:00,102.9,102.9,102.83,102.89,157770.0,86.0206,86.0206,85.9621,86.0122,157770.0
2019-03-21 13:30:00,102.9,102.99,102.87,102.88,155224.0,86.0206,86.0958,85.9955,86.0039,155224.0
2019-03-21 13:35:00,102.88,102.93,102.84,102.87,74394.0,86.0039,86.0457,85.9704,85.9955,74394.0
2019-03-21 13:40:00,102.88,102.92,102.82,102.89,102655.0,86.0039,86.0373,85.9537,86.0122,102655.0
2019-03-21 13:45:00,102.89,103.04,102.85,103.03,103189.0,86.0122,86.1376,85.9788,86.1293,103189.0
2019-03-21 13:50:00,103.04,103.14,102.97,103.11,117024.0,86.1376,86.2212,86.0791,86.1961,117024.0
2019-03-21 13:55:00,103.11,103.11,102.92,103.02,123357.0,86.1961,86.1961,86.0373,86.1209,123357.0
2019-03-21 14:00:00,103.01,103.14,103.0,103.14,164121.0,86.1126,86.2212,86.1042,86.2212,164121.0
2019-03-21 14:05:00,103.14,103.26,103.12,103.23,165610.0,86.2212,86.3215,86.2045,86.2965,165610.0
2019-03-21 14:10:00,103.23,103.38,103.18,103.28,236467.0,86.2965,86.4219,86.2547,86.3383,236467.0
2019-03-21 14:15:00,103.28,103.3,103.09,103.11,161903.0,86.3383,86.355,86.1794,86.1961,161903.0
2019-03-21 14:20:00,103.11,103.18,102.99,103.03,220222.0,86.1961,86.2547,86.0958,86.1293,220222.0
2019-03-21 14:25:00,103.03,103.12,103.02,103.07,111902.0,86.1293,86.2045,86.1209,86.1627,111902.0
2019-03-21 14:30:00,103.08,103.11,103.02,103.04,94252.0,86.1711,86.1961,86.1209,86.1376,94252.0
2019-03-21 14:35:00,103.04,103.14,103.0,103.12,114645.0,86.1376,86.2212,86.1042,86.2045,114645.0
2019-03-21 14:40:00,103.12,103.15,103.09,103.1,93051.0,86.2045,86.2296,86.1794,86.1878,93051.0
2019-03-21 14:45:00,103.1,103.11,103.0,103.0,158178.0,86.1878,86.1961,86.1042,86.1042,158178.0
2019-03-21 14:50:00,103.01,103.01,102.85,102.9,165559.0,86.1126,86.1126,85.9788,86.0206,165559.0
2019-03-21 14:55:00,102.9,102.9,102.78,102.78,127152.0,86.0206,86.0206,85.9203,85.9203,127152.0
2019-03-21 15:00:00,102.79,102.87,102.73,102.84,192585.0,85.9286,85.9955,85.8785,85.9704,192585.0
2019-03-21 15:05:00,102.84,103.0,102.84,102.85,154380.0,85.9704,86.1042,85.9704,85.9788,154380.0
2019-03-21 15:10:00,102.86,102.86,102.61,102.65,196964.0,85.9872,85.9872,85.7782,85.8116,196964.0
2019-03-21 15:15:00,102.65,102.7,102.56,102.7,210449.0,85.8116,85.8534,85.7364,85.8534,210449.0
2019-03-21 15:20:00,102.69,102.79,102.66,102.79,142742.0,85.845,85.9286,85.82,85.9286,142742.0
2019-03-21 15:25:00,102.79,102.83,102.7,102.71,202848.0,85.9286,85.9621,85.8534,85.8618,202848.0
2019-03-21 15:30:00,102.72,102.73,102.64,102.65,216405.0,85.8701,85.8785,85.8032,85.8116,216405.0
2019-03-21 15:35:00,102.65,102.73,102.63,102.7,286993.0,85.8116,85.8785,85.7949,85.8534,286993.0
2019-03-21 15:40:00,102.7,102.92,102.7,102.91,333467.0,85.8534,86.0373,85.8534,86.029,333467.0
2019-03-21 15:45:00,102.91,102.92,102.76,102.82,322132.0,86.029,86.0373,85.9036,85.9537,322132.0
2019-03-21 15:50:00,102.81,102.82,102.69,102.7,346725.0,85.9454,85.9537,85.845,85.8534,346725.0
2019-03-21 15:55:00,102.7,102.89,102.68,102.86,820628.0,85.8534,86.0122,85.8367,85.9872,820628.0
2019-03-22 09:30:00,101.87,102.32,101.55,101.72,663219.0,85.1596,85.5357,84.892,85.0342,663219.0
2019-03-22 09:35:00,101.74,101.96,101.65,101.81,375250.0,85.0509,85.2348,84.9756,85.1094,375250.0
2019-03-22 09:40:00,101.81,101.94,101.59,101.64,531514.0,85.1094,85.2181,84.9255,84.9673,531514.0
2019-03-22 09:45:00,101.63,101.63,101.28,101.33,520474.0,84.9589,84.9589,84.6663,84.7081,520474.0
2019-03-22 09:50:00,101.31,101.39,100.92,100.96,652621.0,84.6914,84.7583,84.3654,84.3988,652621.0
2019-03-22 09:55:00,100.96,101.0,100.78,100.83,564083.0,84.3988,84.4323,84.2484,84.2902,564083.0
2019-03-22 10:00:00,100.83,100.91,100.54,100.56,611020.0,84.2902,84.357,84.0477,84.0644,611020.0
2019-03-22 10:05:00,100.55,100.97,100.52,100.96,293580.0,84.0561,84.4072,84.031,84.3988,293580.0
2019-03-22 10:10:00,100.96,101.17,100.86,101.1,259324.0,84.3988,84.5744,84.3152,84.5159,259324.0
2019-03-22 10:15:00,101.09,101.19,100.92,101.14,249686.0,84.5075,84.5911,84.3654,84.5493,249686.0
2019-03-22 10:20:00,101.13,101.22,100.9,100.91,259176.0,84.5409,84.6162,84.3487,84.357,259176.0
2019-03-22 10:25:00,100.9,100.94,100.64,100.67,244503.0,84.3487,84.3821,84.1313,84.1564,244503.0
2019-03-22 10:30:00,100.66,100.79,100.56,100.75,292679.0,84.148,84.2567,84.0644,84.2233,292679.0
2019-03-22 10:35:00,100.77,101.05,100.74,100.87,246083.0,84.24,84.4741,84.2149,84.3236,246083.0
2019-03-22 10:40:00,100.87,100.88,100.63,100.84,261266.0,84.3236,84.3319,84.123,84.2985,261266.0
2019-03-22 10:45:00,100.83,100.84,100.53,100.57,303751.0,84.2902,84.2985,84.0394,84.0728,303751.0
2019-03-22 10:50:00,100.58,100.66,100.53,100.59,347897.0,84.0812,84.148,84.0394,84.0895,347897.0
2019-03-22 10:55:00,100.59,100.7,100.44,100.47,263938.0,84.0895,84.1815,83.9641,83.9892,263938.0
2019-03-22 11:00:00,100.45,100.49,100.25,100.38,333348.0,83.9725,84.0059,83.8053,83.914,333348.0
2019-03-22 11:05:00,100.37,100.49,100.33,100.34,298315.0,83.9056,84.0059,83.8722,83.8805,298315.0
2019-03-22 11:10:00,100.34,100.4,100.2,100.35,216293.0,83.8805,83.9307,83.7635,83.8889,216293.0
2019-03-22 11:15:00,100.35,100.47,100.18,100.45,212712.0,83.8889,83.9892,83.7468,83.9725,212712.0
2019-03-22 11:20:00,100.45,100.49,100.22,100.23,182944.0,83.9725,84.0059,83.7802,83.7886,182944.0
2019-03-22 11:25:00,100.23,100.33,100.14,100.21,172199.0,83.7886,83.8722,83.7133,83.7719,172199.0
2019-03-22 11:30:00,100.21,100.28,100.12,100.15,361659.0,83.7719,83.8304,83.6966,83.7217,361659.0
2019-03-22 11:35:00,100.15,100.15,99.97,99.99,599317.0,83.7217,83.7217,83.5712,83.5879,599317.0
2019-03-22 11:40:00,100.0,100.02,99.78,99.88,597357.0,83.5963,83.613,83.4124,83.496,597357.0
2019-03-22 11:45:00,99.87,99.87,99.72,99.8,311137.0,83.4876,83.4876,83.3622,83.4291,311137.0
2019-03-22 11:50:00,99.8,99.8,99.53,99.56,467788.0,83.4291,83.4291,83.2034,83.2285,467788.0
2019-03-22 11:55:00,99.56,99.78,99.52,99.66,379078.0,83.2285,83.4124,83.195,83.3121,379078.0
2019-03-22 12:00:00,99.65,99.93,99.63,99.84,303977.0,83.3037,83.5378,83.287,83.4625,303977.0
2019-03-22 12:05:00,99.82,99.89,99.72,99.85,265046.0,83.4458,83.5043,83.3622,83.4709,265046.0
2019-03-22 12:10:00,99.84,99.94,99.69,99.7,280600.0,83.4625,83.5461,83.3372,83.3455,280600.0
2019-03-22 12:15:00,99.7,99.81,99.6,99.63,244730.0,83.3455,83.4375,83.2619,83.287,244730.0
2019-03-22 12:20:00,99.64,99.77,99.55,99.71,265966.0,83.2954,83.404,83.2201,83.3539,265966.0
2019-03-22 12:25:00,99.72,99.75,99.55,99.67,259151.0,83.3622,83.3873,83.2201,83.3204,259151.0
2019-03-22 12:30:00,99.66,99.9,99.61,99.88,341989.0,83.3121,83.5127,83.2703,83.496,341989.0
2019-03-22 12:35:00,99.87,99.88,99.67,99.73,431892.0,83.4876,83.496,83.3204,83.3706,431892.0
2019-03-22 12:40:00,99.74,99.78,99.57,99.63,468532.0,83.379,83.4124,83.2368,83.287,468532.0
2019-03-22 12:45:00,99.63,99.78,99.62,99.68,243222.0,83.287,83.4124,83.2786,83.3288,243222.0
2019-03-22 12:50:00,99.68,100.06,99.65,100.04,338908.0,83.3288,83.6465,83.3037,83.6297,338908.0
2019-03-22 12:55:00,100.03,100.03,99.9,100.03,164211.0,83.6214,83.6214,83.5127,83.6214,164211.0
2019-03-22 13:00:00,100.03,100.21,99.95,100.12,198066.0,83.6214,83.7719,83.5545,83.6966,198066.0
2019-03-22 13:05:00,100.11,100.22,100.06,100.2,194204.0,83.6883,83.7802,83.6465,83.7635,194204.0
2019-03-22 13:10:00,100.21,100.21,100.02,100.06,188246.0,83.7719,83.7719,83.613,83.6465,188246.0
2019-03-22 13:15:00,100.06,100.14,99.98,99.99,158616.0,83.6465,83.7133,83.5796,83.5879,158616.0
2019-03-22 13:20:00,99.99,100.05,99.82,99.89,285985.0,83.5879,83.6381,83.4458,83.5043,285985.0
2019-03-22 13:25:00,99.89,99.97,99.74,99.77,285627.0,83.5043,83.5712,83.379,83.404,285627.0
2019-03-22 13:30:00,99.77,100.03,99.74,99.91,179137.0,83.404,83.6214,83.379,83.5211,179137.0
2019-03-22 13:35:00,99.92,99.99,99.83,99.95,209042.0,83.5294,83.5879,83.4542,83.5545,209042.0
2019-03-22 13:40:00,99.96,100.06,99.95,100.01,273806.0,83.5629,83.6465,83.5545,83.6047,273806.0
2019-03-22 13:45:00,100.0,100.01,99.8,99.81,206860.0,83.5963,83.6047,83.4291,83.4375,206860.0
2019-03-22 13:50:00,99.81,99.85,99.72,99.72,369579.0,83.4375,83.4709,83.3622,83.3622,369579.0
2019-03-22 13:55:00,99.72,99.74,99.6,99.62,329512.0,83.3622,83.379,83.2619,83.2786,329512.0
2019-03-22 14:00:00,99.61,99.98,99.61,99.97,264489.0,83.2703,83.5796,83.2703,83.5712,264489.0
2019-03-22 14:05:00,99.97,100.05,99.96,100.05,295014.0,83.5712,83.6381,83.5629,83.6381,295014.0
2019-03-22 14:10:00,100.04,100.16,100.01,100.03,362529.0,83.6297,83.7301,83.6047,83.6214,362529.0
2019-03-22 14:15:00,100.03,100.21,100.02,100.03,373704.0,83.6214,83.7719,83.613,83.6214,373704.0
2019-03-22 14:20:00,100.04,100.19,99.99,100.18,251951.0,83.6297,83.7551,83.5879,83.7468,251951.0
2019-03-22 14:25:00,100.18,100.18,99.99,100.08,274112.0,83.7468,83.7468,83.5879,83.6632,274112.0
2019-03-22 14:30:00,100.08,100.18,99.86,99.87,318139.0,83.6632,83.7468,83.4793,83.4876,318139.0
2019-03-22 14:35:00,99.86,100.0,99.84,99.96,203156.0,83.4793,83.5963,83.4625,83.5629,203156.0
2019-03-22 14:40:00,99.95,100.14,99.92,100.03,248265.0,83.5545,83.7133,83.5294,83.6214,248265.0
2019-03-22 14:45:00,100.03,100.12,99.98,100.08,258481.0,83.6214,83.6966,83.5796,83.6632,258481.0
2019-03-22 14:50:00,100.08,100.19,100.03,100.1,382323.0,83.6632,83.7551,83.6214,83.6799,382323.0
2019-03-22 14:55:00,100.1,100.26,100.09,100.19,349083.0,83.6799,83.8137,83.6715,83.7551,349083.0
2019-03-22 15:00:00,100.19,100.31,100.09,100.12,308470.0,83.7551,83.8555,83.6715,83.6966,308470.0
2019-03-22 15:05:00,100.13,100.18,100.01,100.02,271710.0,83.705,83.7468,83.6047,83.613,271710.0
2019-03-22 15:10:00,100.02,100.03,99.73,99.78,314420.0,83.613,83.6214,83.3706,83.4124,314420.0
2019-03-22 15:15:00,99.78,99.88,99.68,99.77,301425.0,83.4124,83.496,83.3288,83.404,301425.0
2019-03-22 15:20:00,99.77,99.93,99.74,99.9,279609.0,83.404,83.5378,83.379,83.5127,279609.0
2019-03-22 15:25:00,99.9,99.9,99.63,99.63,416700.0,83.5127,83.5127,83.287,83.287,416700.0
2019-03-22 15:30:00,99.63,99.71,99.57,99.59,515422.0,83.287,83.3539,83.2368,83.2536,515422.0
2019-03-22 15:35:00,99.6,99.75,99.57,99.66,410581.0,83.2619,83.3873,83.2368,83.3121,410581.0
2019-03-22 15:40:00,99.66,99.7,99.59,99.64,429249.0,83.3121,83.3455,83.2536,83.2954,429249.0
2019-03-22 15:45:00,99.63,99.85,99.62,99.73,517315.0,83.287,83.4709,83.2786,83.3706,517315.0
2019-03-22 15:50:00,99.74,99.74,99.58,99.63,480425.0,83.379,83.379,83.2452,83.287,480425.0
2019-03-22 15:55:00,99.63,99.77,99.57,99.76,1208371.0,83.287,83.404,83.2368,83.3957,1208371.0
2019-03-25 09:30:00,99.59,100.49,99.57,100.46,565859.0,83.2536,84.0059,83.2368,83.9808,565859.0
2019-03-25 09:35:00,100.45,100.57,100.02,100.09,358264.0,83.9725,84.0728,83.613,83.6715,358264.0
2019-03-25 09:40:00,100.09,100.14,99.79,99.83,268795.0,83.6715,83.7133,83.4207,83.4542,268795.0
2019-03-25 09:45:00,99.82,99.82,99.22,99.23,369687.0,83.4458,83.4458,82.9443,82.9526,369687.0
2019-03-25 09:50:00,99.24,99.3,98.93,98.98,591044.0,82.961,83.0111,82.7018,82.7436,591044.0
2019-03-25 09:55:00,98.98,99.05,98.76,98.76,357369.0,82.7436,82.8021,82.5597,82.5597,357369.0
2019-03-25 10:00:00,98.76,98.85,98.55,98.7,528006.0,82.5597,82.6349,82.3842,82.5095,528006.0
2019-03-25 10:05:00,98.7,99.02,98.7,98.84,393611.0,82.5095,82.7771,82.5095,82.6266,393611.0
2019-03-25 10:10:00,98.83,98.92,98.72,98.91,341910.0,82.6182,82.6935,82.5263,82.6851,341910.0
2019-03-25 10:15:00,98.91,98.98,98.72,98.78,245075.0,82.6851,82.7436,82.5263,82.5764,245075.0
2019-03-25 10:20:00,98.78,98.85,98.69,98.81,262556.0,82.5764,82.6349,82.5012,82.6015,262556.0
2019-03-25 10:25:00,98.82,99.14,98.75,99.13,332594.0,82.6099,82.8774,82.5513,82.869,332594.0
2019-03-25 10:30:00,99.13,99.29,99.06,99.18,253354.0,82.869,83.0028,82.8105,82.9108,253354.0
2019-03-25 10:35:00,99.18,99.3,99.1,99.28,229101.0,82.9108,83.0111,82.8439,82.9944,229101.0
2019-03-25 10:40:00,99.28,99.45,99.25,99.37,234873.0,82.9944,83.1365,82.9693,83.0696,234873.0
2019-03-25 10:45:00,99.37,99.42,99.16,99.36,179307.0,83.0696,83.1114,82.8941,83.0613,179307.0
2019-03-25 10:50:00,99.37,99.6,99.36,99.55,236186.0,83.0696,83.2619,83.0613,83.2201,236186.0
2019-03-25 10:55:00,99.56,99.67,99.42,99.49,217950.0,83.2285,83.3204,83.1114,83.17,217950.0
2019-03-25 11:00:00,99.49,99.54,99.35,99.45,131923.0,83.17,83.2118,83.0529,83.1365,131923.0
2019-03-25 11:05:00,99.45,99.64,99.42,99.51,194595.0,83.1365,83.2954,83.1114,83.1867,194595.0
2019-03-25 11:10:00,99.51,99.59,99.41,99.55,169025.0,83.1867,83.2536,83.1031,83.2201,169025.0
2019-03-25 11:15:00,99.55,99.8,99.53,99.77,205503.0,83.2201,83.4291,83.2034,83.404,205503.0
2019-03-25 11:20:00,99.77,99.89,99.68,99.7,160654.0,83.404,83.5043,83.3288,83.3455,160654.0
2019-03-25 11:25:00,99.7,99.84,99.59,99.82,205604.0,83.3455,83.4625,83.2536,83.4458,205604.0
2019-03-25 11:30:00,99.82,99.82,99.56,99.58,151722.0,83.4458,83.4458,83.2285,83.2452,151722.0
2019-03-25 11:35:00,99.58,99.58,99.42,99.48,149787.0,83.2452,83.2452,83.1114,83.1616,149787.0
2019-03-25 11:40:00,99.48,99.5,99.33,99.36,168059.0,83.1616,83.1783,83.0362,83.0613,168059.0
2019-03-25 11:45:00,99.35,99.4,99.25,99.25,127578.0,83.0529,83.0947,82.9693,82.9693,127578.0
2019-03-25 11:50:00,99.25,99.33,99.2,99.32,150272.0,82.9693,83.0362,82.9275,83.0278,150272.0
2019-03-25 11:55:00,99.32,99.39,99.11,99.11,146345.0,83.0278,83.0864,82.8523,82.8523,146345.0
2019-03-25 12:00:00,99.11,99.21,99.07,99.2,130342.0,82.8523,82.9359,82.8189,82.9275,130342.0
2019-03-25 12:05:00,99.2,99.21,99.06,99.08,139125.0,82.9275,82.9359,82.8105,82.8272,139125.0
2019-03-25 12:10:00,99.08,99.17,98.96,99.01,308115.0,82.8272,82.9025,82.7269,82.7687,308115.0
2019-03-25 12:15:00,99.02,99.06,98.92,99.01,185866.0,82.7771,82.8105,82.6935,82.7687,185866.0
2019-03-25 12:20:00,99.01,99.05,98.94,98.96,222515.0,82.7687,82.8021,82.7102,82.7269,222515.0
2019-03-25 12:25:00,98.96,98.98,98.92,98.93,136651.0,82.7269,82.7436,82.6935,82.7018,136651.0
2019-03-25 12:30:00,98.93,98.95,98.76,98.78,228704.0,82.7018,82.7185,82.5597,82.5764,228704.0
2019-03-25 12:35:00,98.76,98.76,98.61,98.63,186986.0,82.5597,82.5597,82.4343,82.451,186986.0
2019-03-25 12:40:00,98.63,98.67,98.53,98.6,207642.0,82.451,82.4845,82.3674,82.426,207642.0
2019-03-25 12:45:00,98.59,98.86,98.59,98.85,218904.0,82.4176,82.6433,82.4176,82.6349,218904.0
2019-03-25 12:50:00,98.85,99.07,98.84,99.06,232392.0,82.6349,82.8189,82.6266,82.8105,232392.0
2019-03-25 12:55:00,99.06,99.28,99.05,99.28,173611.0,82.8105,82.9944,82.8021,82.9944,173611.0
2019-03-25 13:00:00,99.27,99.28,98.94,98.96,128645.0,82.986,82.9944,82.7102,82.7269,128645.0
2019-03-25 13:05:00,98.96,98.98,98.87,98.92,148707.0,82.7269,82.7436,82.6517,82.6935,148707.0
2019-03-25 13:10:00,98.93,99.24,98.91,99.17,114502.0,82.7018,82.961,82.6851,82.9025,114502.0
2019-03-25 13:15:00,99.17,99.2,99.03,99.08,122212.0,82.9025,82.9275,82.7854,82.8272,122212.0
2019-03-25 13:20:00,99.08,99.24,99.06,99.15,265837.0,82.8272,82.961,82.8105,82.8857,265837.0
2019-03-25 13:25:00,99.14,99.22,99.01,99.1,94315.0,82.8774,82.9443,82.7687,82.8439,94315.0
2019-03-25 13:30:00,99.09,99.11,98.94,99.08,119084.0,82.8356,82.8523,82.7102,82.8272,119084.0
2019-03-25 13:35:00,99.08,99.19,99.05,99.06,131249.0,82.8272,82.9192,82.8021,82.8105,131249.0
2019-03-25 13:40:00,99.07,99.13,98.98,99.02,132203.0,82.8189,82.869,82.7436,82.7771,132203.0
2019-03-25 13:45:00,99.01,99.02,98.75,98.8,133704.0,82.7687,82.7771,82.5513,82.5931,133704.0
2019-03-25 13:50:00,98.79,98.81,98.66,98.69,120237.0,82.5848,82.6015,82.4761,82.5012,120237.0
2019-03-25 13:55:00,98.69,98.71,98.62,98.63,143773.0,82.5012,82.5179,82.4427,82.451,143773.0
2019-03-25 14:00:00,98.62,98.69,98.57,98.59,168828.0,82.4427,82.5012,82.4009,82.4176,168828.0
2019-03-25 14:05:00,98.59,98.6,98.45,98.48,396218.0,82.4176,82.426,82.3006,82.3256,396218.0
2019-03-25 14:10:00,98.48,98.55,98.43,98.51,176498.0,82.3256,82.3842,82.2838,82.3507,176498.0
2019-03-25 14:15:00,98.51,98.53,98.34,98.35,192797.0,82.3507,82.3674,82.2086,82.217,192797.0
2019-03-25 14:20:00,98.36,98.41,98.14,98.19,271219.0,82.2253,82.2671,82.0414,82.0832,271219.0
2019-03-25 14:25:00,98.2,98.28,98.09,98.28,226274.0,82.0916,82.1584,81.9996,82.1584,226274.0
2019-03-25 14:30:00,98.28,98.54,98.27,98.54,205584.0,82.1584,82.3758,82.1501,82.3758,205584.0
2019-03-25 14:35:00,98.54,98.59,98.51,98.59,146054.0,82.3758,82.4176,82.3507,82.4176,146054.0
2019-03-25 14:40:00,98.59,98.74,98.54,98.71,144779.0,82.4176,82.543,82.3758,82.5179,144779.0
2019-03-25 14:45:00,98.7,98.71,98.64,98.69,140292.0,82.5095,82.5179,82.4594,82.5012,140292.0
2019-03-25 14:50:00,98.68,98.72,98.6,98.68,201915.0,82.4928,82.5263,82.426,82.4928,201915.0
2019-03-25 14:55:00,98.68,98.9,98.63,98.81,243005.0,82.4928,82.6767,82.451,82.6015,243005.0
2019-03-25 15:00:00,98.81,98.89,98.78,98.84,193629.0,82.6015,82.6684,82.5764,82.6266,193629.0
2019-03-25 15:05:00,98.84,98.91,98.81,98.88,127919.0,82.6266,82.6851,82.6015,82.66,127919.0
2019-03-25 15:10:00,98.88,99.13,98.87,99.12,169316.0,82.66,82.869,82.6517,82.8607,169316.0
2019-03-25 15:15:00,99.12,99.18,98.95,98.96,182152.0,82.8607,82.9108,82.7185,82.7269,182152.0
2019-03-25 15:20:00,98.97,99.11,98.9,99.06,276432.0,82.7353,82.8523,82.6767,82.8105,276432.0
2019-03-25 15:25:00,99.06,99.14,98.96,98.97,242662.0,82.8105,82.8774,82.7269,82.7353,242662.0
2019-03-25 15:30:00,98.97,99.05,98.91,98.92,215421.0,82.7353,82.8021,82.6851,82.6935,215421.0
2019-03-25 15:35:00,98.93,98.93,98.8,98.81,204137.0,82.7018,82.7018,82.5931,82.6015,204137.0
2019-03-25 15:40:00,98.81,98.87,98.77,98.77,230994.0,82.6015,82.6517,82.5681,82.5681,230994.0
2019-03-25 15:45:00,98.77,98.92,98.68,98.71,313385.0,82.5681,82.6935,82.4928,82.5179,313385.0
2019-03-25 15:50:00,98.71,98.79,98.64,98.69,351107.0,82.5179,82.5848,82.4594,82.5012,351107.0
2019-03-25 15:55:00,98.69,99.0,98.66,98.93,634145.0,82.5012,82.7603,82.4761,82.7018,634145.0
2019-03-26 09:30:00,99.82,100.34,99.6,100.28,664200.0,83.4458,83.8805,83.2619,83.8304,664200.0
2019-03-26 09:35:00,100.28,100.4,99.96,100.04,285887.0,83.8304,83.9307,83.5629,83.6297,285887.0
2019-03-26 09:40:00,100.05,100.11,99.77,100.11,239735.0,83.6381,83.6883,83.404,83.6883,239735.0
2019-03-26 09:45:00,100.11,100.21,99.86,99.88,251374.0,83.6883,83.7719,83.4793,83.496,251374.0
2019-03-26 09:50:00,99.88,99.91,99.51,99.88,275672.0,83.496,83.5211,83.1867,83.496,275672.0
2019-03-26 09:55:00,99.88,100.0,99.75,99.95,156300.0,83.496,83.5963,83.3873,83.5545,156300.0
2019-03-26 10:00:00,99.95,100.0,99.63,99.64,227062.0,83.5545,83.5963,83.287,83.2954,227062.0
2019-03-26 10:05:00,99.64,99.66,99.46,99.5,237453.0,83.2954,83.3121,83.1449,83.1783,237453.0
2019-03-26 10:10:00,99.52,99.71,99.49,99.64,283700.0,83.195,83.3539,83.17,83.2954,283700.0
2019-03-26 10:15:00,99.65,99.88,99.59,99.81,158427.0,83.3037,83.496,83.2536,83.4375,158427.0
2019-03-26 10:20:00,99.81,99.82,99.54,99.59,243305.0,83.4375,83.4458,83.2118,83.2536,243305.0
2019-03-26 10:25:00,99.6,99.79,99.58,99.69,233576.0,83.2619,83.4207,83.2452,83.3372,233576.0
2019-03-26 10:30:00,99.69,99.71,99.42,99.45,162545.0,83.3372,83.3539,83.1114,83.1365,162545.0
2019-03-26 10:35:00,99.46,99.52,99.4,99.46,166424.0,83.1449,83.195,83.0947,83.1449,166424.0
2019-03-26 10:40:00,99.45,99.53,99.35,99.45,204695.0,83.1365,83.2034,83.0529,83.1365,204695.0
2019-03-26 10:45:00,99.45,99.53,99.34,99.5,200251.0,83.1365,83.2034,83.0446,83.1783,200251.0
2019-03-26 10:50:00,99.5,99.6,99.48,99.55,222444.0,83.1783,83.2619,83.1616,83.2201,222444.0
2019-03-26 10:55:00,99.56,99.65,99.53,99.61,170256.0,83.2285,83.3037,83.2034,83.2703,170256.0
2019-03-26 11:00:00,99.61,99.64,99.37,99.41,213958.0,83.2703,83.2954,83.0696,83.1031,213958.0
2019-03-26 11:05:00,99.4,99.41,99.14,99.17,157783.0,83.0947,83.1031,82.8774,82.9025,157783.0
2019-03-26 11:10:00,99.18,99.18,99.01,99.06,235917.0,82.9108,82.9108,82.7687,82.8105,235917.0
2019-03-26 11:15:00,99.06,99.27,99.05,99.16,151373.0,82.8105,82.986,82.8021,82.8941,151373.0
2019-03-26 11:20:00,99.16,99.26,99.1,99.13,96289.0,82.8941,82.9777,82.8439,82.869,96289.0
2019-03-26 11:25:00,99.14,99.22,99.12,99.18,94964.0,82.8774,82.9443,82.8607,82.9108,94964.0
2019-03-26 11:30:00,99.18,99.22,99.08,99.13,85479.0,82.9108,82.9443,82.8272,82.869,85479.0
2019-03-26 11:35:00,99.13,99.4,99.12,99.38,117666.0,82.869,83.0947,82.8607,83.078,117666.0
2019-03-26 11:40:00,99.38,99.46,99.32,99.34,139202.0,83.078,83.1449,83.0278,83.0446,139202.0
2019-03-26 11:45:00,99.36,99.36,99.1,99.14,269517.0,83.0613,83.0613,82.8439,82.8774,269517.0
2019-03-26 11:50:00,99.14,99.18,98.97,99.07,258125.0,82.8774,82.9108,82.7353,82.8189,258125.0
2019-03-26 11:55:00,99.06,99.23,99.03,99.18,125892.0,82.8105,82.9526,82.7854,82.9108,125892.0
2019-03-26 12:00:00,99.19,99.28,99.18,99.23,88770.0,82.9192,82.9944,82.9108,82.9526,88770.0
2019-03-26 12:05:00,99.23,99.25,99.06,99.15,168358.0,82.9526,82.9693,82.8105,82.8857,168358.0
2019-03-26 12:10:00,99.15,99.2,99.08,99.17,128537.0,82.8857,82.9275,82.8272,82.9025,128537.0
2019-03-26 12:15:00,99.17,99.22,99.11,99.22,151253.0,82.9025,82.9443,82.8523,82.9443,151253.0
2019-03-26 12:20:00,99.22,99.25,99.03,99.06,191443.0,82.9443,82.9693,82.7854,82.8105,191443.0
2019-03-26 12:25:00,99.06,99.07,98.98,99.01,94755.0,82.8105,82.8189,82.7436,82.7687,94755.0
2019-03-26 12:30:00,99.0,99.05,98.9,98.9,170821.0,82.7603,82.8021,82.6767,82.6767,170821.0
2019-03-26 12:35:00,98.89,99.01,98.89,98.98,107211.0,82.6684,82.7687,82.6684,82.7436,107211.0
2019-03-26 12:40:00,98.98,99.01,98.82,98.94,183054.0,82.7436,82.7687,82.6099,82.7102,183054.0
2019-03-26 12:45:00,98.93,98.95,98.83,98.88,74975.0,82.7018,82.7185,82.6182,82.66,74975.0
2019-03-26 12:50:00,98.87,99.08,98.84,99.08,126667.0,82.6517,82.8272,82.6266,82.8272,126667.0
2019-03-26 12:55:00,99.08,99.1,99.0,99.1,93707.0,82.8272,82.8439,82.7603,82.8439,93707.0
2019-03-26 13:00:00,99.1,99.19,99.07,99.09,112529.0,82.8439,82.9192,82.8189,82.8356,112529.0
2019-03-26 13:05:00,99.09,99.15,99.07,99.11,55890.0,82.8356,82.8857,82.8189,82.8523,55890.0
2019-03-26 13:10:00,99.11,99.24,99.1,99.21,76654.0,82.8523,82.961,82.8439,82.9359,76654.0
2019-03-26 13:15:00,99.21,99.31,99.18,99.27,63524.0,82.9359,83.0195,82.9108,82.986,63524.0
2019-03-26 13:20:00,99.28,99.35,99.24,99.24,77233.0,82.9944,83.0529,82.961,82.961,77233.0
2019-03-26 13:25:00,99.24,99.24,99.08,99.08,117668.0,82.961,82.961,82.8272,82.8272,117668.0
2019-03-26 13:30:00,99.09,99.15,99.08,99.15,77990.0,82.8356,82.8857,82.8272,82.8857,77990.0
2019-03-26 13:35:00,99.15,99.15,99.06,99.11,65525.0,82.8857,82.8857,82.8105,82.8523,65525.0
2019-03-26 13:40:00,99.11,99.19,99.09,99.18,85996.0,82.8523,82.9192,82.8356,82.9108,85996.0
2019-03-26 13:45:00,99.18,99.33,99.17,99.3,104251.0,82.9108,83.0362,82.9025,83.0111,104251.0
2019-03-26 13:50:00,99.29,99.3,99.17,99.2,80315.0,83.0028,83.0111,82.9025,82.9275,80315.0
2019-03-26 13:55:00,99.21,99.23,99.12,99.14,92076.0,82.9359,82.9526,82.8607,82.8774,92076.0
2019-03-26 14:00:00,99.13,99.17,99.04,99.07,89599.0,82.869,82.9025,82.7938,82.8189,89599.0
2019-03-26 14:05:00,99.08,99.17,99.07,99.13,129930.0,82.8272,82.9025,82.8189,82.869,129930.0
2019-03-26 14:10:00,99.12,99.15,99.05,99.12,98397.0,82.8607,82.8857,82.8021,82.8607,98397.0
2019-03-26 14:15:00,99.15,99.3,99.14,99.3,85231.0,82.8857,83.0111,82.8774,83.0111,85231.0
2019-03-26 14:20:00,99.29,99.29,99.15,99.27,97197.0,83.0028,83.0028,82.8857,82.986,97197.0
2019-03-26 14:25:00,99.26,99.27,99.06,99.09,154594.0,82.9777,82.986,82.8105,82.8356,154594.0
2019-03-26 14:30:00,99.09,99.12,99.01,99.07,98896.0,82.8356,82.8607,82.7687,82.8189,98896.0
2019-03-26 14:35:00,99.07,99.16,99.04,99.13,158618.0,82.8189,82.8941,82.7938,82.869,158618.0
2019-03-26 14:40:00,99.13,99.2,99.09,99.2,124003.0,82.869,82.9275,82.8356,82.9275,124003.0
2019-03-26 14:45:00,99.2,99.23,99.16,99.2,63546.0,82.9275,82.9526,82.8941,82.9275,63546.0
2019-03-26 14:50:00,99.21,99.31,99.2,99.25,94518.0,82.9359,83.0195,82.9275,82.9693,94518.0
2019-03-26 14:55:00,99.25,99.46,99.25,99.43,133131.0,82.9693,83.1449,82.9693,83.1198,133131.0
2019-03-26 15:00:00,99.44,99.57,99.41,99.55,201126.0,83.1282,83.2368,83.1031,83.2201,201126.0
2019-03-26 15:05:00,99.56,99.58,99.48,99.51,113609.0,83.2285,83.2452,83.1616,83.1867,113609.0
2019-03-26 15:10:00,99.51,99.58,99.43,99.46,118463.0,83.1867,83.2452,83.1198,83.1449,118463.0
2019-03-26 15:15:00,99.47,99.51,99.41,99.44,115496.0,83.1532,83.1867,83.1031,83.1282,115496.0
2019-03-26 15:20:00,99.45,99.48,99.39,99.45,117268.0,83.1365,83.1616,83.0864,83.1365,117268.0
2019-03-26 15:25:00,99.44,99.49,99.36,99.45,137429.0,83.1282,83.17,83.0613,83.1365,137429.0
2019-03-26 15:30:00,99.45,99.64,99.39,99.63,139405.0,83.1365,83.2954,83.0864,83.287,139405.0
2019-03-26 15:35:00,99.63,99.7,99.54,99.55,192153.0,83.287,83.3455,83.2118,83.2201,192153.0
2019-03-26 15:40:00,99.55,99.62,99.51,99.55,144277.0,83.2201,83.2786,83.1867,83.2201,144277.0
2019-03-26 15:45:00,99.56,99.74,99.54,99.7,256644.0,83.2285,83.379,83.2118,83.3455,256644.0
2019-03-26 15:50:00,99.7,99.84,99.65,99.8,208829.0,83.3455,83.4625,83.3037,83.4291,208829.0
2019-03-26 15:55:00,99.82,100.02,99.79,99.93,665842.0,83.4458,83.613,83.4207,83.5378,665842.0
2019-03-27 09:30:00,99.88,100.24,99.77,100.08,390140.0,83.496,83.7969,83.404,83.6632,390140.0
2019-03-27 09:35:00,100.07,100.28,99.99,100.19,251090.0,83.6548,83.8304,83.5879,83.7551,251090.0
2019-03-27 09:40:00,100.18,100.4,100.15,100.27,286805.0,83.7468,83.9307,83.7217,83.822,286805.0
2019-03-27 09:45:00,100.27,100.45,100.1,100.16,317700.0,83.822,83.9725,83.6799,83.7301,317700.0
2019-03-27 09:50:00,100.15,100.17,99.76,99.84,239927.0,83.7217,83.7384,83.3957,83.4625,239927.0
2019-03-27 09:55:00,99.84,100.1,99.62,99.76,179060.0,83.4625,83.6799,83.2786,83.3957,179060.0
2019-03-27 10:00:00,99.76,99.96,99.6,99.89,213837.0,83.3957,83.5629,83.2619,83.5043,213837.0
2019-03-27 10:05:00,99.88,100.0,99.88,100.0,159344.0,83.496,83.5963,83.496,83.5963,159344.0
2019-03-27 10:10:00,100.0,100.23,99.96,100.18,228250.0,83.5963,83.7886,83.5629,83.7468,228250.0
2019-03-27 10:15:00,100.18,100.35,100.11,100.34,141656.0,83.7468,83.8889,83.6883,83.8805,141656.0
2019-03-27 10:20:00,100.35,100.41,100.32,100.38,127715.0,83.8889,83.939,83.8638,83.914,127715.0
2019-03-27 10:25:00,100.4,100.44,100.3,100.39,108288.0,83.9307,83.9641,83.8471,83.9223,108288.0
2019-03-27 10:30:00,100.39,100.43,100.16,100.17,123525.0,83.9223,83.9558,83.7301,83.7384,123525.0
2019-03-27 10:35:00,100.18,100.25,100.09,100.12,133434.0,83.7468,83.8053,83.6715,83.6966,133434.0
2019-03-27 10:40:00,100.13,100.18,99.96,100.14,167947.0,83.705,83.7468,83.5629,83.7133,167947.0
2019-03-27 10:45:00,100.13,100.13,99.9,99.9,106748.0,83.705,83.705,83.5127,83.5127,106748.0
2019-03-27 10:50:00,99.9,99.91,99.72,99.76,125392.0,83.5127,83.5211,83.3622,83.3957,125392.0
2019-03-27 10:55:00,99.76,99.91,99.72,99.88,123959.0,83.3957,83.5211,83.3622,83.496,123959.0
2019-03-27 11:00:00,99.88,99.99,99.81,99.88,104829.0,83.496,83.5879,83.4375,83.496,104829.0
2019-03-27 11:05:00,99.87,100.16,99.85,100.1,140843.0,83.4876,83.7301,83.4709,83.6799,140843.0
2019-03-27 11:10:00,100.1,100.21,100.07,100.09,136981.0,83.6799,83.7719,83.6548,83.6715,136981.0
2019-03-27 11:15:00,100.09,100.11,99.93,99.98,140133.0,83.6715,83.6883,83.5378,83.5796,140133.0
2019-03-27 11:20:00,99.98,99.98,99.85,99.86,113211.0,83.5796,83.5796,83.4709,83.4793,113211.0
2019-03-27 11:25:00,99.87,99.91,99.67,99.72,220896.0,83.4876,83.5211,83.3204,83.3622,220896.0
2019-03-27 11:30:00,99.72,99.81,99.59,99.6,152864.0,83.3622,83.4375,83.2536,83.2619,152864.0
2019-03-27 11:35:00,99.6,99.6,99.47,99.53,144956.0,83.2619,83.2619,83.1532,83.2034,144956.0
2019-03-27 11:40:00,99.53,99.57,99.27,99.27,136038.0,83.2034,83.2368,82.986,82.986,136038.0
2019-03-27 11:45:00,99.26,99.28,99.08,99.18,178767.0,82.9777,82.9944,82.8272,82.9108,178767.0
2019-03-27 11:50:00,99.18,99.29,99.09,99.28,138751.0,82.9108,83.0028,82.8356,82.9944,138751.0
2019-03-27 11:55:00,99.28,99.33,99.24,99.26,92082.0,82.9944,83.0362,82.961,82.9777,92082.0
2019-03-27 12:00:00,99.27,99.46,99.21,99.44,119277.0,82.986,83.1449,82.9359,83.1282,119277.0
2019-03-27 12:05:00,99.44,99.44,99.27,99.3,82024.0,83.1282,83.1282,82.986,83.0111,82024.0
2019-03-27 12:10:00,99.3,99.39,99.23,99.27,61282.0,83.0111,83.0864,82.9526,82.986,61282.0
2019-03-27 12:15:00,99.27,99.31,99.15,99.25,81159.0,82.986,83.0195,82.8857,82.9693,81159.0
2019-03-27 12:20:00,99.25,99.56,99.24,99.55,128339.0,82.9693,83.2285,82.961,83.2201,128339.0
2019-03-27 12:25:00,99.54,99.62,99.45,99.6,84322.0,83.2118,83.2786,83.1365,83.2619,84322.0
2019-03-27 12:30:00,99.6,99.61,99.54,99.55,43395.0,83.2619,83.2703,83.2118,83.2201,43395.0
2019-03-27 12:35:00,99.55,99.65,99.5,99.58,75273.0,83.2201,83.3037,83.1783,83.2452,75273.0
2019-03-27 12:40:00,99.58,99.66,99.54,99.66,48453.0,83.2452,83.3121,83.2118,83.3121,48453.0
2019-03-27 12:45:00,99.67,99.71,99.52,99.59,97297.0,83.3204,83.3539,83.195,83.2536,97297.0
2019-03-27 12:50:00,99.58,99.66,99.57,99.65,59131.0,83.2452,83.3121,83.2368,83.3037,59131.0
2019-03-27 12:55:00,99.64,99.67,99.55,99.55,74855.0,83.2954,83.3204,83.2201,83.2201,74855.0
2019-03-27 13:00:00,99.56,99.65,99.51,99.61,68066.0,83.2285,83.3037,83.1867,83.2703,68066.0
2019-03-27 13:05:00,99.62,99.69,99.55,99.56,62524.0,83.2786,83.3372,83.2201,83.2285,62524.0
2019-03-27 13:10:00,99.56,99.92,99.55,99.9,96117.0,83.2285,83.5294,83.2201,83.5127,96117.0
2019-03-27 13:15:00,99.91,99.97,99.85,99.92,74394.0,83.5211,83.5712,83.4709,83.5294,74394.0
2019-03-27 13:20:00,99.91,99.98,99.87,99.95,77455.0,83.5211,83.5796,83.4876,83.5545,77455.0
2019-03-27 13:25:00,99.96,100.03,99.94,100.01,76387.0,83.5629,83.6214,83.5461,83.6047,76387.0
2019-03-27 13:30:00,100.01,100.02,99.85,99.86,85073.0,83.6047,83.613,83.4709,83.4793,85073.0
2019-03-27 13:35:00,99.86,99.92,99.84,99.91,60119.0,83.4793,83.5294,83.4625,83.5211,60119.0
2019-03-27 13:40:00,99.91,100.06,99.9,100.06,130815.0,83.5211,83.6465,83.5127,83.6465,130815.0
2019-03-27 13:45:00,100.07,100.1,100.02,100.03,136255.0,83.6548,83.6799,83.613,83.6214,136255.0
2019-03-27 13:50:00,100.04,100.09,100.03,100.06,67149.0,83.6297,83.6715,83.6214,83.6465,67149.0
2019-03-27 13:55:00,100.07,100.1,100.02,100.04,67148.0,83.6548,83.6799,83.613,83.6297,67148.0
2019-03-27 14:00:00,100.05,100.1,99.97,100.09,76739.0,83.6381,83.6799,83.5712,83.6715,76739.0
2019-03-27 14:05:00,100.09,100.11,100.0,100.08,62829.0,83.6715,83.6883,83.5963,83.6632,62829.0
2019-03-27 14:10:00,100.07,100.16,100.05,100.08,93773.0,83.6548,83.7301,83.6381,83.6632,93773.0
2019-03-27 14:15:00,100.09,100.09,100.0,100.02,93293.0,83.6715,83.6715,83.5963,83.613,93293.0
2019-03-27 14:20:00,100.01,100.03,99.94,99.99,89745.0,83.6047,83.6214,83.5461,83.5879,89745.0
2019-03-27 14:25:00,100.0,100.09,99.95,100.09,64951.0,83.5963,83.6715,83.5545,83.6715,64951.0
2019-03-27 14:30:00,100.08,100.16,100.04,100.09,93499.0,83.6632,83.7301,83.6297,83.6715,93499.0
2019-03-27 14:35:00,100.1,100.17,99.89,99.92,117595.0,83.6799,83.7384,83.5043,83.5294,117595.0
2019-03-27 14:40:00,99.92,99.97,99.86,99.88,51614.0,83.5294,83.5712,83.4793,83.496,51614.0
2019-03-27 14:45:00,99.89,99.93,99.84,99.92,58135.0,83.5043,83.5378,83.4625,83.5294,58135.0
2019-03-27 14:50:00,99.92,99.97,99.87,99.9,61518.0,83.5294,83.5712,83.4876,83.5127,61518.0
2019-03-27 14:55:00,99.9,99.94,99.79,99.86,82239.0,83.5127,83.5461,83.4207,83.4793,82239.0
2019-03-27 15:00:00,99.87,99.92,99.83,99.88,75970.0,83.4876,83.5294,83.4542,83.496,75970.0
2019-03-27 15:05:00,99.88,99.93,99.81,99.87,90308.0,83.496,83.5378,83.4375,83.4876,90308.0
2019-03-27 15:10:00,99.86,99.99,99.85,99.94,100408.0,83.4793,83.5879,83.4709,83.5461,100408.0
2019-03-27 15:15:00,99.94,99.95,99.86,99.93,75859.0,83.5461,83.5545,83.4793,83.5378,75859.0
2019-03-27 15:20:00,99.93,99.96,99.88,99.92,135965.0,83.5378,83.5629,83.496,83.5294,135965.0
2019-03-27 15:25:00,99.92,100.02,99.89,99.98,114090.0,83.5294,83.613,83.5043,83.5796,114090.0
2019-03-27 15:30:00,99.99,100.17,99.98,100.07,165789.0,83.5879,83.7384,83.5796,83.6548,165789.0
2019-03-27 15:35:00,100.07,100.11,99.99,100.06,85080.0,83.6548,83.6883,83.5879,83.6465,85080.0
2019-03-27 15:40:00,100.06,100.09,100.02,100.04,121205.0,83.6465,83.6715,83.613,83.6297,121205.0
2019-03-27 15:45:00,100.05,100.1,100.0,100.0,189059.0,83.6381,83.6799,83.5963,83.5963,189059.0
2019-03-27 15:50:00,100.0,100.04,99.81,99.81,204223.0,83.5963,83.6297,83.4375,83.4375,204223.0
2019-03-27 15:55:00,99.8,99.8,99.56,99.58,548154.0,83.4291,83.4291,83.2285,83.2452,548154.0
2019-03-28 09:30:00,100.0,100.69,99.92,100.47,418548.0,83.5963,84.1731,83.5294,83.9892,418548.0
2019-03-28 09:35:00,100.46,100.5,100.21,100.26,224567.0,83.9808,84.0143,83.7719,83.8137,224567.0
2019-03-28 09:40:00,100.26,100.53,100.07,100.52,199464.0,83.8137,84.0394,83.6548,84.031,199464.0
2019-03-28 09:45:00,100.51,100.55,100.21,100.24,254894.0,84.0226,84.0561,83.7719,83.7969,254894.0
2019-03-28 09:50:00,100.24,100.26,100.06,100.11,199817.0,83.7969,83.8137,83.6465,83.6883,199817.0
2019-03-28 09:55:00,100.12,100.23,100.06,100.18,202459.0,83.6966,83.7886,83.6465,83.7468,202459.0
2019-03-28 10:00:00,100.17,100.27,100.03,100.23,191945.0,83.7384,83.822,83.6214,83.7886,191945.0
2019-03-28 10:05:00,100.23,100.25,100.12,100.19,101809.0,83.7886,83.8053,83.6966,83.7551,101809.0
2019-03-28 10:10:00,100.19,100.21,100.06,100.12,132219.0,83.7551,83.7719,83.6465,83.6966,132219.0
2019-03-28 10:15:00,100.12,100.16,100.03,100.11,104259.0,83.6966,83.7301,83.6214,83.6883,104259.0
2019-03-28 10:20:00,100.12,100.17,100.06,100.07,123963.0,83.6966,83.7384,83.6465,83.6548,123963.0
2019-03-28 10:25:00,100.06,100.19,100.06,100.09,101513.0,83.6465,83.7551,83.6465,83.6715,101513.0
2019-03-28 10:30:00,100.09,100.28,100.03,100.15,153752.0,83.6715,83.8304,83.6214,83.7217,153752.0
2019-03-28 10:35:00,100.15,100.29,100.12,100.2,147904.0,83.7217,83.8387,83.6966,83.7635,147904.0
2019-03-28 10:40:00,100.2,100.32,100.18,100.29,136720.0,83.7635,83.8638,83.7468,83.8387,136720.0
2019-03-28 10:45:00,100.29,100.3,100.11,100.25,207579.0,83.8387,83.8471,83.6883,83.8053,207579.0
2019-03-28 10:50:00,100.25,100.32,100.22,100.3,141325.0,83.8053,83.8638,83.7802,83.8471,141325.0
2019-03-28 10:55:00,100.29,100.47,100.25,100.36,151857.0,83.8387,83.9892,83.8053,83.8972,151857.0
2019-03-28 11:00:00,100.36,100.37,100.13,100.14,129718.0,83.8972,83.9056,83.705,83.7133,129718.0
2019-03-28 11:05:00,100.13,100.14,100.0,100.1,124217.0,83.705,83.7133,83.5963,83.6799,124217.0
2019-03-28 11:10:00,100.1,100.21,100.05,100.14,102888.0,83.6799,83.7719,83.6381,83.7133,102888.0
2019-03-28 11:15:00,100.14,100.25,100.0,100.06,120077.0,83.7133,83.8053,83.5963,83.6465,120077.0
2019-03-28 11:20:00,100.06,100.09,99.97,100.04,155412.0,83.6465,83.6715,83.5712,83.6297,155412.0
2019-03-28 11:25:00,100.05,100.08,99.96,99.98,170992.0,83.6381,83.6632,83.5629,83.5796,170992.0
2019-03-28 11:30:00,99.98,100.11,99.93,100.05,120663.0,83.5796,83.6883,83.5378,83.6381,120663.0
2019-03-28 11:35:00,100.04,100.06,99.95,100.02,123217.0,83.6297,83.6465,83.5545,83.613,123217.0
2019-03-28 11:40:00,100.02,100.02,99.84,100.0,147082.0,83.613,83.613,83.4625,83.5963,147082.0
2019-03-28 11:45:00,99.99,100.14,99.91,100.07,131992.0,83.5879,83.7133,83.5211,83.6548,131992.0
2019-03-28 11:50:00,100.08,100.13,99.91,99.98,105202.0,83.6632,83.705,83.5211,83.5796,105202.0
2019-03-28 11:55:00,99.97,100.05,99.92,100.04,78244.0,83.5712,83.6381,83.5294,83.6297,78244.0
2019-03-28 12:00:00,100.03,100.04,99.91,99.94,79848.0,83.6214,83.6297,83.5211,83.5461,79848.0
2019-03-28 12:05:00,99.93,100.01,99.88,99.93,70033.0,83.5378,83.6047,83.496,83.5378,70033.0
2019-03-28 12:10:00,99.92,99.92,99.77,99.79,129843.0,83.5294,83.5294,83.404,83.4207,129843.0
2019-03-28 12:15:00,99.8,99.88,99.74,99.83,98689.0,83.4291,83.496,83.379,83.4542,98689.0
2019-03-28 12:20:00,99.82,99.87,99.77,99.87,74931.0,83.4458,83.4876,83.404,83.4876,74931.0
2019-03-28 12:25:00,99.86,99.93,99.79,99.9,69505.0,83.4793,83.5378,83.4207,83.5127,69505.0
2019-03-28 12:30:00,99.91,99.96,99.84,99.87,58265.0,83.5211,83.5629,83.4625,83.4876,58265.0
2019-03-28 12:35:00,99.87,99.94,99.82,99.92,56287.0,83.4876,83.5461,83.4458,83.5294,56287.0
2019-03-28 12:40:00,99.92,99.95,99.86,99.91,85222.0,83.5294,83.5545,83.4793,83.5211,85222.0
2019-03-28 12:45:00,99.91,99.93,99.86,99.93,67922.0,83.5211,83.5378,83.4793,83.5378,67922.0
2019-03-28 12:50:00,99.93,100.09,99.92,100.08,94970.0,83.5378,83.6715,83.5294,83.6632,94970.0
2019-03-28 12:55:00,100.09,100.11,100.02,100.04,98353.0,83.6715,83.6883,83.613,83.6297,98353.0
2019-03-28 13:00:00,100.04,100.12,100.01,100.01,91886.0,83.6297,83.6966,83.6047,83.6047,91886.0
2019-03-28 13:05:00,100.01,100.01,99.94,99.96,69714.0,83.6047,83.6047,83.5461,83.5629,69714.0
2019-03-28 13:10:00,99.97,100.07,99.95,100.04,122085.0,83.5712,83.6548,83.5545,83.6297,122085.0
2019-03-28 13:15:00,100.03,100.04,99.99,100.01,106815.0,83.6214,83.6297,83.5879,83.6047,106815.0
2019-03-28 13:20:00,100.01,100.11,100.0,100.05,98170.0,83.6047,83.6883,83.5963,83.6381,98170.0
2019-03-28 13:25:00,100.05,100.05,99.98,100.01,77034.0,83.6381,83.6381,83.5796,83.6047,77034.0
2019-03-28 13:30:00,100.0,100.07,99.99,100.05,98295.0,83.5963,83.6548,83.5879,83.6381,98295.0
2019-03-28 13:35:00,100.04,100.07,100.0,100.01,110005.0,83.6297,83.6548,83.5963,83.6047,110005.0
2019-03-28 13:40:00,100.02,100.02,99.9,99.93,130889.0,83.613,83.613,83.5127,83.5378,130889.0
2019-03-28 13:45:00,99.94,100.08,99.93,100.08,115655.0,83.5461,83.6632,83.5378,83.6632,115655.0
2019-03-28 13:50:00,100.08,100.14,100.02,100.14,139111.0,83.6632,83.7133,83.613,83.7133,139111.0
2019-03-28 13:55:00,100.13,100.15,100.08,100.15,60331.0,83.705,83.7217,83.6632,83.7217,60331.0
2019-03-28 14:00:00,100.14,100.17,100.1,100.14,75417.0,83.7133,83.7384,83.6799,83.7133,75417.0
2019-03-28 14:05:00,100.14,100.17,100.12,100.13,62691.0,83.7133,83.7384,83.6966,83.705,62691.0
2019-03-28 14:10:00,100.13,100.35,100.13,100.31,171717.0,83.705,83.8889,83.705,83.8555,171717.0
2019-03-28 14:15:00,100.32,100.33,100.22,100.24,79078.0,83.8638,83.8722,83.7802,83.7969,79078.0
2019-03-28 14:20:00,100.25,100.31,100.22,100.3,144167.0,83.8053,83.8555,83.7802,83.8471,144167.0
2019-03-28 14:25:00,100.3,100.31,100.24,100.3,94051.0,83.8471,83.8555,83.7969,83.8471,94051.0
2019-03-28 14:30:00,100.3,100.34,100.21,100.23,94244.0,83.8471,83.8805,83.7719,83.7886,94244.0
2019-03-28 14:35:00,100.23,100.31,100.22,100.31,57146.0,83.7886,83.8555,83.7802,83.8555,57146.0
2019-03-28 14:40:00,100.31,100.31,100.22,100.24,80629.0,83.8555,83.8555,83.7802,83.7969,80629.0
2019-03-28 14:45:00,100.24,100.27,100.15,100.17,53681.0,83.7969,83.822,83.7217,83.7384,53681.0
2019-03-28 14:50:00,100.17,100.26,100.16,100.24,86647.0,83.7384,83.8137,83.7301,83.7969,86647.0
2019-03-28 14:55:00,100.24,100.37,100.2,100.36,163321.0,83.7969,83.9056,83.7635,83.8972,163321.0
2019-03-28 15:00:00,100.36,100.46,100.33,100.44,293731.0,83.8972,83.9808,83.8722,83.9641,293731.0
2019-03-28 15:05:00,100.44,100.5,100.42,100.42,116143.0,83.9641,84.0143,83.9474,83.9474,116143.0
2019-03-28 15:10:00,100.42,100.52,100.41,100.48,89243.0,83.9474,84.031,83.939,83.9976,89243.0
2019-03-28 15:15:00,100.48,100.51,100.39,100.46,93387.0,83.9976,84.0226,83.9223,83.9808,93387.0
2019-03-28 15:20:00,100.46,100.48,100.4,100.46,65347.0,83.9808,83.9976,83.9307,83.9808,65347.0
2019-03-28 15:25:00,100.46,100.56,100.46,100.55,124819.0,83.9808,84.0644,83.9808,84.0561,124819.0
2019-03-28 15:30:00,100.55,100.64,100.47,100.63,128689.0,84.0561,84.1313,83.9892,84.123,128689.0
2019-03-28 15:35:00,100.63,100.67,100.57,100.65,113514.0,84.123,84.1564,84.0728,84.1397,113514.0
2019-03-28 15:40:00,100.65,100.72,100.64,100.71,170970.0,84.1397,84.1982,84.1313,84.1898,170970.0
2019-03-28 15:45:00,100.71,100.73,100.55,100.58,215185.0,84.1898,84.2066,84.0561,84.0812,215185.0
2019-03-28 15:50:00,100.58,100.7,100.52,100.7,183527.0,84.0812,84.1815,84.031,84.1815,183527.0
2019-03-28 15:55:00,100.69,100.8,100.67,100.7,470731.0,84.1731,84.2651,84.1564,84.1815,470731.0
2019-03-29 09:30:00,101.54,101.99,101.38,101.86,529301.0,84.8837,85.2599,84.7499,85.1512,529301.0
2019-03-29 09:35:00,101.85,101.85,101.25,101.26,241641.0,85.1428,85.1428,84.6413,84.6496,241641.0
2019-03-29 09:40:00,101.26,101.31,101.02,101.17,196126.0,84.6496,84.6914,84.449,84.5744,196126.0
2019-03-29 09:45:00,101.17,101.42,101.17,101.37,191160.0,84.5744,84.7834,84.5744,84.7416,191160.0
2019-03-29 09:50:00,101.37,101.37,101.19,101.25,121082.0,84.7416,84.7416,84.5911,84.6413,121082.0
2019-03-29 09:55:00,101.26,101.46,101.25,101.38,145350.0,84.6496,84.8168,84.6413,84.7499,145350.0
2019-03-29 10:00:00,101.37,101.49,101.29,101.43,209411.0,84.7416,84.8419,84.6747,84.7917,209411.0
2019-03-29 10:05:00,101.44,101.53,101.35,101.45,136610.0,84.8001,84.8753,84.7249,84.8084,136610.0
2019-03-29 10:10:00,101.45,101.45,101.16,101.23,113675.0,84.8084,84.8084,84.566,84.6245,113675.0
2019-03-29 10:15:00,101.23,101.38,101.17,101.18,101045.0,84.6245,84.7499,84.5744,84.5827,101045.0
2019-03-29 10:20:00,101.18,101.18,100.88,100.93,165069.0,84.5827,84.5827,84.3319,84.3737,165069.0
2019-03-29 10:25:00,100.93,101.02,100.88,101.02,119781.0,84.3737,84.449,84.3319,84.449,119781.0
2019-03-29 10:30:00,101.0,101.09,100.99,101.03,110214.0,84.4323,84.5075,84.4239,84.4573,110214.0
2019-03-29 10:35:00,101.04,101.12,100.97,100.97,100395.0,84.4657,84.5326,84.4072,84.4072,100395.0
2019-03-29 10:40:00,100.98,100.99,100.65,100.65,116230.0,84.4155,84.4239,84.1397,84.1397,116230.0
2019-03-29 10:45:00,100.66,100.85,100.64,100.75,139667.0,84.148,84.3069,84.1313,84.2233,139667.0
2019-03-29 10:50:00,100.74,100.81,100.58,100.62,94369.0,84.2149,84.2734,84.0812,84.1146,94369.0
2019-03-29 10:55:00,100.63,100.9,100.61,100.89,86949.0,84.123,84.3487,84.1062,84.3403,86949.0
2019-03-29 11:00:00,100.88,101.18,100.87,101.14,95346.0,84.3319,84.5827,84.3236,84.5493,95346.0
2019-03-29 11:05:00,101.13,101.21,101.06,101.08,94710.0,84.5409,84.6078,84.4824,84.4991,94710.0
2019-03-29 11:10:00,101.08,101.11,100.89,100.91,93630.0,84.4991,84.5242,84.3403,84.357,93630.0
2019-03-29 11:15:00,100.9,101.02,100.88,100.94,66620.0,84.3487,84.449,84.3319,84.3821,66620.0
2019-03-29 11:20:00,100.94,100.98,100.79,100.88,124421.0,84.3821,84.4155,84.2567,84.3319,124421.0
2019-03-29 11:25:00,100.9,100.95,100.81,100.94,101327.0,84.3487,84.3905,84.2734,84.3821,101327.0
2019-03-29 11:30:00,100.96,101.12,100.92,101.11,114281.0,84.3988,84.5326,84.3654,84.5242,114281.0
2019-03-29 11:35:00,101.11,101.32,101.07,101.31,88400.0,84.5242,84.6998,84.4908,84.6914,88400.0
2019-03-29 11:40:00,101.32,101.34,101.23,101.26,77786.0,84.6998,84.7165,84.6245,84.6496,77786.0
2019-03-29 11:45:00,101.26,101.38,101.23,101.27,264942.0,84.6496,84.7499,84.6245,84.658,264942.0
2019-03-29 11:50:00,101.26,101.29,101.07,101.13,62439.0,84.6496,84.6747,84.4908,84.5409,62439.0
2019-03-29 11:55:00,101.14,101.21,101.08,101.1,44148.0,84.5493,84.6078,84.4991,84.5159,44148.0
2019-03-29 12:00:00,101.11,101.12,100.97,101.0,62192.0,84.5242,84.5326,84.4072,84.4323,62192.0
2019-03-29 12:05:00,101.01,101.01,100.82,100.88,54604.0,84.4406,84.4406,84.2818,84.3319,54604.0
2019-03-29 12:10:00,100.87,100.94,100.83,100.87,94216.0,84.3236,84.3821,84.2902,84.3236,94216.0
2019-03-29 12:15:00,100.86,101.02,100.83,100.99,65193.0,84.3152,84.449,84.2902,84.4239,65193.0
2019-03-29 12:20:00,101.0,101.05,100.95,101.04,79757.0,84.4323,84.4741,84.3905,84.4657,79757.0
2019-03-29 12:25:00,101.04,101.12,101.01,101.05,47898.0,84.4657,84.5326,84.4406,84.4741,47898.0
2019-03-29 12:30:00,101.06,101.2,101.03,101.16,56460.0,84.4824,84.5995,84.4573,84.566,56460.0
2019-03-29 12:35:00,101.18,101.2,101.11,101.14,41492.0,84.5827,84.5995,84.5242,84.5493,41492.0
2019-03-29 12:40:00,101.15,101.16,101.05,101.1,55778.0,84.5577,84.566,84.4741,84.5159,55778.0
2019-03-29 12:45:00,101.1,101.12,101.0,101.01,49261.0,84.5159,84.5326,84.4323,84.4406,49261.0
2019-03-29 12:50:00,101.01,101.03,100.93,101.01,72810.0,84.4406,84.4573,84.3737,84.4406,72810.0
2019-03-29 12:55:00,101.01,101.02,100.94,100.98,42675.0,84.4406,84.449,84.3821,84.4155,42675.0
2019-03-29 13:00:00,100.98,101.0,100.94,100.95,31940.0,84.4155,84.4323,84.3821,84.3905,31940.0
2019-03-29 13:05:00,100.94,100.95,100.89,100.92,32194.0,84.3821,84.3905,84.3403,84.3654,32194.0
2019-03-29 13:10:00,100.92,100.93,100.85,100.88,48577.0,84.3654,84.3737,84.3069,84.3319,48577.0
2019-03-29 13:15:00,100.88,100.88,100.82,100.87,46096.0,84.3319,84.3319,84.2818,84.3236,46096.0
2019-03-29 13:20:00,100.86,100.93,100.81,100.92,101008.0,84.3152,84.3737,84.2734,84.3654,101008.0
2019-03-29 13:25:00,100.92,101.02,100.92,101.0,40562.0,84.3654,84.449,84.3654,84.4323,40562.0
2019-03-29 13:30:00,100.99,101.0,100.92,100.95,41282.0,84.4239,84.4323,84.3654,84.3905,41282.0
2019-03-29 13:35:00,100.94,101.0,100.91,100.98,51081.0,84.3821,84.4323,84.357,84.4155,51081.0
2019-03-29 13:40:00,100.98,101.08,100.96,101.07,59407.0,84.4155,84.4991,84.3988,84.4908,59407.0
2019-03-29 13:45:00,101.06,101.09,101.02,101.05,78431.0,84.4824,84.5075,84.449,84.4741,78431.0
2019-03-29 13:50:00,101.05,101.07,101.01,101.02,41328.0,84.4741,84.4908,84.4406,84.449,41328.0
2019-03-29 13:55:00,101.03,101.05,100.95,100.96,42579.0,84.4573,84.4741,84.3905,84.3988,42579.0
2019-03-29 14:00:00,100.96,100.98,100.91,100.95,47830.0,84.3988,84.4155,84.357,84.3905,47830.0
2019-03-29 14:05:00,100.96,100.99,100.91,100.98,72699.0,84.3988,84.4239,84.357,84.4155,72699.0
2019-03-29 14:10:00,101.0,101.05,100.96,101.05,89462.0,84.4323,84.4741,84.3988,84.4741,89462.0
2019-03-29 14:15:00,101.05,101.06,100.96,101.01,60157.0,84.4741,84.4824,84.3988,84.4406,60157.0
2019-03-29 14:20:00,101.01,101.06,100.98,100.99,50689.0,84.4406,84.4824,84.4155,84.4239,50689.0
2019-03-29 14:25:00,101.0,101.07,100.99,101.04,46957.0,84.4323,84.4908,84.4239,84.4657,46957.0
2019-03-29 14:30:00,101.03,101.03,100.97,100.98,35603.0,84.4573,84.4573,84.4072,84.4155,35603.0
2019-03-29 14:35:00,100.99,101.06,100.99,101.02,40355.0,84.4239,84.4824,84.4239,84.449,40355.0
2019-03-29 14:40:00,101.01,101.05,100.95,100.97,113547.0,84.4406,84.4741,84.3905,84.4072,113547.0
2019-03-29 14:45:00,100.97,101.12,100.94,101.11,86581.0,84.4072,84.5326,84.3821,84.5242,86581.0
2019-03-29 14:50:00,101.11,101.28,101.1,101.28,76968.0,84.5242,84.6663,84.5159,84.6663,76968.0
2019-03-29 14:55:00,101.29,101.29,101.21,101.26,55558.0,84.6747,84.6747,84.6078,84.6496,55558.0
2019-03-29 15:00:00,101.26,101.35,101.26,101.26,72576.0,84.6496,84.7249,84.6496,84.6496,72576.0
2019-03-29 15:05:00,101.26,101.27,101.16,101.17,57035.0,84.6496,84.658,84.566,84.5744,57035.0
2019-03-29 15:10:00,101.17,101.22,101.07,101.09,72696.0,84.5744,84.6162,84.4908,84.5075,72696.0
2019-03-29 15:15:00,101.09,101.2,101.05,101.18,68615.0,84.5075,84.5995,84.4741,84.5827,68615.0
2019-03-29 15:20:00,101.19,101.19,101.1,101.13,79758.0,84.5911,84.5911,84.5159,84.5409,79758.0
2019-03-29 15:25:00,101.13,101.16,101.06,101.09,109867.0,84.5409,84.566,84.4824,84.5075,109867.0
2019-03-29 15:30:00,101.1,101.19,101.02,101.19,161780.0,84.5159,84.5911,84.449,84.5911,161780.0
2019-03-29 15:35:00,101.18,101.23,101.11,101.22,110782.0,84.5827,84.6245,84.5242,84.6162,110782.0
2019-03-29 15:40:00,101.22,101.23,101.13,101.19,138606.0,84.6162,84.6245,84.5409,84.5911,138606.0
2019-03-29 15:45:00,101.18,101.26,101.15,101.2,198344.0,84.5827,84.6496,84.5577,84.5995,198344.0
2019-03-29 15:50:00,101.19,101.26,101.06,101.17,305580.0,84.5911,84.6496,84.4824,84.5744,305580.0
2019-03-29 15:55:00,101.17,101.51,101.15,101.26,1053739.0,84.5744,84.8586,84.5577,84.6496,1053739.0
2019-04-01 09:30:00,102.15,102.62,102.12,102.38,672060.0,85.3936,85.7865,85.3685,85.5859,672060.0
2019-04-01 09:35:00,102.38,102.48,102.22,102.38,253218.0,85.5859,85.6695,85.4521,85.5859,253218.0
2019-04-01 09:40:00,102.38,102.69,102.36,102.64,241939.0,85.5859,85.845,85.5692,85.8032,241939.0
2019-04-01 09:45:00,102.66,102.73,102.53,102.6,215151.0,85.82,85.8785,85.7113,85.7698,215151.0
2019-04-01 09:50:00,102.61,102.81,102.51,102.68,243117.0,85.7782,85.9454,85.6946,85.8367,243117.0
2019-04-01 09:55:00,102.69,102.74,102.5,102.52,112668.0,85.845,85.8868,85.6862,85.7029,112668.0
2019-04-01 10:00:00,102.53,103.09,102.52,103.09,317823.0,85.7113,86.1794,85.7029,86.1794,317823.0
2019-04-01 10:05:00,103.09,103.44,103.06,103.43,270399.0,86.1794,86.472,86.1543,86.4637,270399.0
2019-04-01 10:10:00,103.43,103.53,103.3,103.4,450154.0,86.4637,86.5473,86.355,86.4386,450154.0
2019-04-01 10:15:00,103.4,103.75,103.37,103.75,261461.0,86.4386,86.7312,86.4135,86.7312,261461.0
2019-04-01 10:20:00,103.75,103.88,103.58,103.63,266788.0,86.7312,86.8398,86.589,86.6308,266788.0
2019-04-01 10:25:00,103.63,103.96,103.62,103.94,191414.0,86.6308,86.9067,86.6225,86.89,191414.0
2019-04-01 10:30:00,103.94,104.04,103.75,103.8,360668.0,86.89,86.9736,86.7312,86.773,360668.0
2019-04-01 10:35:00,103.8,103.86,103.7,103.8,210974.0,86.773,86.8231,86.6894,86.773,210974.0
2019-04-01 10:40:00,103.8,103.97,103.72,103.94,170639.0,86.773,86.9151,86.7061,86.89,170639.0
2019-04-01 10:45:00,103.94,104.07,103.89,103.99,231577.0,86.89,86.9987,86.8482,86.9318,231577.0
2019-04-01 10:50:00,103.99,104.06,103.91,103.92,122898.0,86.9318,86.9903,86.8649,86.8733,122898.0
2019-04-01 10:55:00,103.92,103.92,103.75,103.75,265166.0,86.8733,86.8733,86.7312,86.7312,265166.0
2019-04-01 11:00:00,103.76,103.79,103.67,103.69,162745.0,86.7395,86.7646,86.6643,86.681,162745.0
2019-04-01 11:05:00,103.68,103.68,103.48,103.58,174939.0,86.6726,86.6726,86.5055,86.589,174939.0
2019-04-01 11:10:00,103.58,103.77,103.53,103.56,152510.0,86.589,86.7479,86.5473,86.5723,152510.0
2019-04-01 11:15:00,103.56,103.79,103.55,103.76,142331.0,86.5723,86.7646,86.564,86.7395,142331.0
2019-04-01 11:20:00,103.76,103.91,103.7,103.9,116635.0,86.7395,86.8649,86.6894,86.8566,116635.0
2019-04-01 11:25:00,103.9,103.99,103.88,103.92,149001.0,86.8566,86.9318,86.8398,86.8733,149001.0
2019-04-01 11:30:00,103.92,103.92,103.73,103.81,157478.0,86.8733,86.8733,86.7144,86.7813,157478.0
2019-04-01 11:35:00,103.81,103.91,103.7,103.7,186505.0,86.7813,86.8649,86.6894,86.6894,186505.0
2019-04-01 11:40:00,103.7,103.77,103.68,103.74,146536.0,86.6894,86.7479,86.6726,86.7228,146536.0
2019-04-01 11:45:00,103.75,103.86,103.72,103.86,220769.0,86.7312,86.8231,86.7061,86.8231,220769.0
2019-04-01 11:50:00,103.86,104.0,103.85,103.98,130673.0,86.8231,86.9402,86.8148,86.9234,130673.0
2019-04-01 11:55:00,103.98,104.04,103.94,103.96,115802.0,86.9234,86.9736,86.89,86.9067,115802.0
2019-04-01 12:00:00,103.95,103.98,103.86,103.95,88084.0,86.8984,86.9234,86.8231,86.8984,88084.0
2019-04-01 12:05:00,103.95,103.99,103.89,103.93,103663.0,86.8984,86.9318,86.8482,86.8816,103663.0
2019-04-01 12:10:00,103.94,104.0,103.85,103.89,115230.0,86.89,86.9402,86.8148,86.8482,115230.0
2019-04-01 12:15:00,103.88,103.94,103.8,103.93,78361.0,86.8398,86.89,86.773,86.8816,78361.0
2019-04-01 12:20:00,103.93,103.97,103.9,103.92,71004.0,86.8816,86.9151,86.8566,86.8733,71004.0
2019-04-01 12:25:00,103.92,103.96,103.84,103.95,68576.0,86.8733,86.9067,86.8064,86.8984,68576.0
2019-04-01 12:30:00,103.95,103.96,103.86,103.9,71047.0,86.8984,86.9067,86.8231,86.8566,71047.0
2019-04-01 12:35:00,103.89,103.9,103.78,103.87,87885.0,86.8482,86.8566,86.7562,86.8315,87885.0
2019-04-01 12:40:00,103.86,103.91,103.78,103.89,80899.0,86.8231,86.8649,86.7562,86.8482,80899.0
2019-04-01 12:45:00,103.89,103.96,103.88,103.9,77203.0,86.8482,86.9067,86.8398,86.8566,77203.0
2019-04-01 12:50:00,103.9,103.93,103.89,103.91,40846.0,86.8566,86.8816,86.8482,86.8649,40846.0
2019-04-01 12:55:00,103.9,103.98,103.86,103.92,102606.0,86.8566,86.9234,86.8231,86.8733,102606.0
2019-04-01 13:00:00,103.93,104.05,103.87,104.04,116146.0,86.8816,86.982,86.8315,86.9736,116146.0
2019-04-01 13:05:00,104.03,104.06,103.97,104.01,92373.0,86.9652,86.9903,86.9151,86.9485,92373.0
2019-04-01 13:10:00,104.01,104.02,103.96,103.99,194811.0,86.9485,86.9569,86.9067,86.9318,194811.0
2019-04-01 13:15:00,103.99,104.01,103.94,104.0,135790.0,86.9318,86.9485,86.89,86.9402,135790.0
2019-04-01 13:20:00,103.99,104.0,103.91,103.97,76900.0,86.9318,86.9402,86.8649,86.9151,76900.0
2019-04-01 13:25:00,103.96,104.02,103.93,103.97,92181.0,86.9067,86.9569,86.8816,86.9151,92181.0
2019-04-01 13:30:00,103.96,104.09,103.94,104.08,128956.0,86.9067,87.0154,86.89,87.007,128956.0
2019-04-01 13:35:00,104.08,104.17,104.06,104.16,120509.0,87.007,87.0823,86.9903,87.0739,120509.0
2019-04-01 13:40:00,104.17,104.21,104.14,104.18,96614.0,87.0823,87.1157,87.0572,87.0906,96614.0
2019-04-01 13:45:00,104.19,104.28,104.17,104.21,88980.0,87.099,87.1742,87.0823,87.1157,88980.0
2019-04-01 13:50:00,104.22,104.34,104.21,104.24,86605.0,87.1241,87.2244,87.1157,87.1408,86605.0
2019-04-01 13:55:00,104.25,104.34,104.24,104.32,86129.0,87.1491,87.2244,87.1408,87.2077,86129.0
2019-04-01 14:00:00,104.33,104.42,104.29,104.39,138945.0,87.216,87.2913,87.1826,87.2662,138945.0
2019-04-01 14:05:00,104.4,104.52,104.37,104.51,103805.0,87.2745,87.3749,87.2495,87.3665,103805.0
2019-04-01 14:10:00,104.5,104.64,104.47,104.54,156976.0,87.3581,87.4752,87.3331,87.3916,156976.0
2019-04-01 14:15:00,104.54,104.6,104.47,104.58,75317.0,87.3916,87.4417,87.3331,87.425,75317.0
2019-04-01 14:20:00,104.58,104.58,104.43,104.48,119484.0,87.425,87.425,87.2996,87.3414,119484.0
2019-04-01 14:25:00,104.49,104.58,104.45,104.45,127116.0,87.3498,87.425,87.3163,87.3163,127116.0
2019-04-01 14:30:00,104.45,104.46,104.26,104.29,143488.0,87.3163,87.3247,87.1575,87.1826,143488.0
2019-04-01 14:35:00,104.29,104.3,104.2,104.26,117821.0,87.1826,87.1909,87.1073,87.1575,117821.0
2019-04-01 14:40:00,104.26,104.34,104.25,104.28,118474.0,87.1575,87.2244,87.1491,87.1742,118474.0
2019-04-01 14:45:00,104.28,104.35,104.25,104.34,123474.0,87.1742,87.2327,87.1491,87.2244,123474.0
2019-04-01 14:50:00,104.34,104.4,104.25,104.33,106005.0,87.2244,87.2745,87.1491,87.216,106005.0
2019-04-01 14:55:00,104.33,104.42,104.28,104.29,84773.0,87.216,87.2913,87.1742,87.1826,84773.0
2019-04-01 15:00:00,104.28,104.29,104.22,104.23,131817.0,87.1742,87.1826,87.1241,87.1324,131817.0
2019-04-01 15:05:00,104.23,104.25,104.19,104.23,132668.0,87.1324,87.1491,87.099,87.1324,132668.0
2019-04-01 15:10:00,104.23,104.26,104.16,104.25,162472.0,87.1324,87.1575,87.0739,87.1491,162472.0
2019-04-01 15:15:00,104.26,104.4,104.26,104.39,108222.0,87.1575,87.2745,87.1575,87.2662,108222.0
2019-04-01 15:20:00,104.4,104.4,104.34,104.38,151347.0,87.2745,87.2745,87.2244,87.2578,151347.0
2019-04-01 15:25:00,104.39,104.44,104.3,104.44,128796.0,87.2662,87.308,87.1909,87.308,128796.0
2019-04-01 15:30:00,104.44,104.45,104.38,104.4,151640.0,87.308,87.3163,87.2578,87.2745,151640.0
2019-04-01 15:35:00,104.39,104.53,104.38,104.5,158938.0,87.2662,87.3832,87.2578,87.3581,158938.0
2019-04-01 15:40:00,104.5,104.55,104.42,104.55,144983.0,87.3581,87.3999,87.2913,87.3999,144983.0
2019-04-01 15:45:00,104.54,104.58,104.45,104.56,248898.0,87.3916,87.425,87.3163,87.4083,248898.0
2019-04-01 15:50:00,104.56,104.58,104.49,104.56,355645.0,87.4083,87.425,87.3498,87.4083,355645.0
2019-04-01 15:55:00,104.56,104.68,104.55,104.61,798952.0,87.4083,87.5086,87.3999,87.4501,798952.0
2019-04-02 09:30:00,104.6,104.8,104.36,104.61,357526.0,87.4417,87.6089,87.2411,87.4501,357526.0
2019-04-02 09:35:00,104.62,104.62,104.38,104.48,207781.0,87.4585,87.4585,87.2578,87.3414,207781.0
2019-04-02 09:40:00,104.48,104.91,104.33,104.91,306444.0,87.3414,87.7009,87.216,87.7009,306444.0
2019-04-02 09:45:00,104.91,105.08,104.84,105.01,241312.0,87.7009,87.843,87.6424,87.7845,241312.0
2019-04-02 09:50:00,105.01,105.17,104.88,105.14,183968.0,87.7845,87.9182,87.6758,87.8932,183968.0
2019-04-02 09:55:00,105.12,105.44,105.05,105.35,260667.0,87.8764,88.1439,87.8179,88.0687,260667.0
2019-04-02 10:00:00,105.36,105.38,104.81,104.98,292121.0,88.0771,88.0938,87.6173,87.7594,292121.0
2019-04-02 10:05:00,104.97,105.1,104.83,104.93,199454.0,87.751,87.8597,87.634,87.7176,199454.0
2019-04-02 10:10:00,104.92,104.97,104.79,104.93,127294.0,87.7092,87.751,87.6006,87.7176,127294.0
2019-04-02 10:15:00,104.94,105.0,104.82,104.91,114688.0,87.726,87.7761,87.6256,87.7009,114688.0
2019-04-02 10:20:00,104.91,104.92,104.76,104.88,142060.0,87.7009,87.7092,87.5755,87.6758,142060.0
2019-04-02 10:25:00,104.87,104.91,104.86,104.91,136114.0,87.6674,87.7009,87.6591,87.7009,136114.0
2019-04-02 10:30:00,104.9,105.08,104.88,105.01,162452.0,87.6925,87.843,87.6758,87.7845,162452.0
2019-04-02 10:35:00,105.02,105.06,104.96,104.97,216531.0,87.7928,87.8263,87.7427,87.751,216531.0
2019-04-02 10:40:00,104.97,104.97,104.73,104.9,156516.0,87.751,87.751,87.5504,87.6925,156516.0
2019-04-02 10:45:00,104.9,104.92,104.71,104.75,132611.0,87.6925,87.7092,87.5337,87.5671,132611.0
2019-04-02 10:50:00,104.74,104.82,104.72,104.76,86566.0,87.5588,87.6256,87.542,87.5755,86566.0
2019-04-02 10:55:00,104.77,104.79,104.61,104.63,75814.0,87.5838,87.6006,87.4501,87.4668,75814.0
2019-04-02 11:00:00,104.63,104.67,104.49,104.55,100215.0,87.4668,87.5002,87.3498,87.3999,100215.0
2019-04-02 11:05:00,104.55,104.64,104.49,104.57,103034.0,87.3999,87.4752,87.3498,87.4167,103034.0
2019-04-02 11:10:00,104.58,104.64,104.49,104.63,77322.0,87.425,87.4752,87.3498,87.4668,77322.0
2019-04-02 11:15:00,104.63,104.86,104.55,104.85,96349.0,87.4668,87.6591,87.3999,87.6507,96349.0
2019-04-02 11:20:00,104.85,104.92,104.77,104.9,87772.0,87.6507,87.7092,87.5838,87.6925,87772.0
2019-04-02 11:25:00,104.9,105.14,104.86,105.13,148556.0,87.6925,87.8932,87.6591,87.8848,148556.0
2019-04-02 11:30:00,105.13,105.16,105.06,105.09,152036.0,87.8848,87.9099,87.8263,87.8514,152036.0
2019-04-02 11:35:00,105.08,105.1,104.92,105.0,88912.0,87.843,87.8597,87.7092,87.7761,88912.0
2019-04-02 11:40:00,105.02,105.23,105.01,105.2,74243.0,87.7928,87.9684,87.7845,87.9433,74243.0
2019-04-02 11:45:00,105.21,105.26,105.15,105.19,91300.0,87.9517,87.9935,87.9015,87.9349,91300.0
2019-04-02 11:50:00,105.19,105.33,105.19,105.32,92331.0,87.9349,88.052,87.9349,88.0436,92331.0
2019-04-02 11:55:00,105.32,105.35,105.2,105.2,98357.0,88.0436,88.0687,87.9433,87.9433,98357.0
2019-04-02 12:00:00,105.21,105.25,105.1,105.23,88404.0,87.9517,87.9851,87.8597,87.9684,88404.0
2019-04-02 12:05:00,105.22,105.26,105.15,105.17,47422.0,87.96,87.9935,87.9015,87.9182,47422.0
2019-04-02 12:10:00,105.17,105.18,105.04,105.06,73434.0,87.9182,87.9266,87.8096,87.8263,73434.0
2019-04-02 12:15:00,105.06,105.08,104.95,104.97,75877.0,87.8263,87.843,87.7343,87.751,75877.0
2019-04-02 12:20:00,104.97,104.98,104.8,104.81,75147.0,87.751,87.7594,87.6089,87.6173,75147.0
2019-04-02 12:25:00,104.81,104.91,104.8,104.88,67749.0,87.6173,87.7009,87.6089,87.6758,67749.0
2019-04-02 12:30:00,104.87,105.01,104.86,105.0,61335.0,87.6674,87.7845,87.6591,87.7761,61335.0
2019-04-02 12:35:00,105.0,105.03,104.92,105.03,47092.0,87.7761,87.8012,87.7092,87.8012,47092.0
2019-04-02 12:40:00,105.04,105.06,104.96,104.99,51746.0,87.8096,87.8263,87.7427,87.7678,51746.0
2019-04-02 12:45:00,104.98,104.98,104.89,104.98,60366.0,87.7594,87.7594,87.6842,87.7594,60366.0
2019-04-02 12:50:00,104.98,105.0,104.91,105.0,35847.0,87.7594,87.7761,87.7009,87.7761,35847.0
2019-04-02 12:55:00,105.01,105.08,104.97,105.04,44608.0,87.7845,87.843,87.751,87.8096,44608.0
2019-04-02 13:00:00,105.03,105.05,104.96,105.03,33634.0,87.8012,87.8179,87.7427,87.8012,33634.0
2019-04-02 13:05:00,105.04,105.2,104.99,105.17,62500.0,87.8096,87.9433,87.7678,87.9182,62500.0
2019-04-02 13:10:00,105.17,105.2,105.13,105.17,32886.0,87.9182,87.9433,87.8848,87.9182,32886.0
2019-04-02 13:15:00,105.16,105.19,105.08,105.12,44900.0,87.9099,87.9349,87.843,87.8764,44900.0
2019-04-02 13:20:00,105.12,105.13,105.04,105.08,36592.0,87.8764,87.8848,87.8096,87.843,36592.0
2019-04-02 13:25:00,105.08,105.11,105.04,105.07,55204.0,87.843,87.8681,87.8096,87.8346,55204.0
2019-04-02 13:30:00,105.06,105.09,105.02,105.07,55827.0,87.8263,87.8514,87.7928,87.8346,55827.0
2019-04-02 13:35:00,105.07,105.13,105.07,105.09,39467.0,87.8346,87.8848,87.8346,87.8514,39467.0
2019-04-02 13:40:00,105.09,105.17,105.08,105.12,64517.0,87.8514,87.9182,87.843,87.8764,64517.0
2019-04-02 13:45:00,105.12,105.13,105.01,105.02,47301.0,87.8764,87.8848,87.7845,87.7928,47301.0
2019-04-02 13:50:00,105.02,105.07,104.96,105.07,49798.0,87.7928,87.8346,87.7427,87.8346,49798.0
2019-04-02 13:55:00,105.07,105.07,104.91,105.0,45628.0,87.8346,87.8346,87.7009,87.7761,45628.0
2019-04-02 14:00:00,105.0,105.2,104.98,105.17,67404.0,87.7761,87.9433,87.7594,87.9182,67404.0
2019-04-02 14:05:00,105.18,105.24,105.16,105.22,61160.0,87.9266,87.9767,87.9099,87.96,61160.0
2019-04-02 14:10:00,105.22,105.27,105.2,105.25,71889.0,87.96,88.0018,87.9433,87.9851,71889.0
2019-04-02 14:15:00,105.25,105.29,105.21,105.29,56886.0,87.9851,88.0185,87.9517,88.0185,56886.0
2019-04-02 14:20:00,105.28,105.29,105.18,105.25,60696.0,88.0102,88.0185,87.9266,87.9851,60696.0
2019-04-02 14:25:00,105.26,105.28,105.2,105.21,72092.0,87.9935,88.0102,87.9433,87.9517,72092.0
2019-04-02 14:30:00,105.21,105.25,105.2,105.23,43227.0,87.9517,87.9851,87.9433,87.9684,43227.0
2019-04-02 14:35:00,105.23,105.24,105.13,105.16,64787.0,87.9684,87.9767,87.8848,87.9099,64787.0
2019-04-02 14:40:00,105.16,105.21,105.11,105.12,41375.0,87.9099,87.9517,87.8681,87.8764,41375.0
2019-04-02 14:45:00,105.12,105.17,105.07,105.07,48299.0,87.8764,87.9182,87.8346,87.8346,48299.0
2019-04-02 14:50:00,105.08,105.12,105.05,105.07,63731.0,87.843,87.8764,87.8179,87.8346,63731.0
2019-04-02 14:55:00,105.06,105.12,105.04,105.11,58342.0,87.8263,87.8764,87.8096,87.8681,58342.0
2019-04-02 15:00:00,105.11,105.17,105.09,105.15,67665.0,87.8681,87.9182,87.8514,87.9015,67665.0
2019-04-02 15:05:00,105.15,105.23,105.13,105.17,61855.0,87.9015,87.9684,87.8848,87.9182,61855.0
2019-04-02 15:10:00,105.17,105.22,105.14,105.14,64517.0,87.9182,87.96,87.8932,87.8932,64517.0
2019-04-02 15:15:00,105.15,105.21,105.12,105.18,80823.0,87.9015,87.9517,87.8764,87.9266,80823.0
2019-04-02 15:20:00,105.18,105.2,105.13,105.16,65112.0,87.9266,87.9433,87.8848,87.9099,65112.0
2019-04-02 15:25:00,105.16,105.24,105.15,105.2,67706.0,87.9099,87.9767,87.9015,87.9433,67706.0
2019-04-02 15:30:00,105.2,105.22,105.09,105.12,96783.0,87.9433,87.96,87.8514,87.8764,96783.0
2019-04-02 15:35:00,105.11,105.18,105.11,105.11,106517.0,87.8681,87.9266,87.8681,87.8681,106517.0
2019-04-02 15:40:00,105.11,105.24,105.11,105.23,106860.0,87.8681,87.9767,87.8681,87.9684,106860.0
2019-04-02 15:45:00,105.22,105.24,105.09,105.1,219770.0,87.96,87.9767,87.8514,87.8597,219770.0
2019-04-02 15:50:00,105.11,105.17,105.08,105.15,151272.0,87.8681,87.9182,87.843,87.9015,151272.0
2019-04-02 15:55:00,105.15,105.19,105.07,105.13,377741.0,87.9015,87.9349,87.8346,87.8848,377741.0
2019-04-03 09:30:00,105.81,106.36,105.73,105.86,540592.0,88.4532,88.913,88.3864,88.495,540592.0
2019-04-03 09:35:00,105.85,106.13,105.79,106.03,162408.0,88.4867,88.7208,88.4365,88.6372,162408.0
2019-04-03 09:40:00,106.0,106.21,105.93,106.03,180600.0,88.6121,88.7876,88.5536,88.6372,180600.0
2019-04-03 09:45:00,106.03,106.03,105.6,105.61,193043.0,88.6372,88.6372,88.2777,88.2861,193043.0
2019-04-03 09:50:00,105.62,105.64,105.42,105.59,234235.0,88.2944,88.3111,88.1272,88.2693,234235.0
2019-04-03 09:55:00,105.58,105.6,105.44,105.45,143948.0,88.261,88.2777,88.1439,88.1523,143948.0
2019-04-03 10:00:00,105.46,105.46,105.18,105.3,235898.0,88.1607,88.1607,87.9266,88.0269,235898.0
2019-04-03 10:05:00,105.3,105.4,105.19,105.25,141752.0,88.0269,88.1105,87.9349,87.9851,141752.0
2019-04-03 10:10:00,105.26,105.44,105.18,105.21,161219.0,87.9935,88.1439,87.9266,87.9517,161219.0
2019-04-03 10:15:00,105.22,105.51,105.19,105.45,94103.0,87.96,88.2025,87.9349,88.1523,94103.0
2019-04-03 10:20:00,105.46,105.55,105.43,105.51,100965.0,88.1607,88.2359,88.1356,88.2025,100965.0
2019-04-03 10:25:00,105.5,105.55,105.31,105.41,107694.0,88.1941,88.2359,88.0353,88.1189,107694.0
2019-04-03 10:30:00,105.4,105.4,105.19,105.3,117617.0,88.1105,88.1105,87.9349,88.0269,117617.0
2019-04-03 10:35:00,105.3,105.41,105.23,105.38,128567.0,88.0269,88.1189,87.9684,88.0938,128567.0
2019-04-03 10:40:00,105.39,105.52,105.36,105.38,159793.0,88.1021,88.2108,88.0771,88.0938,159793.0
2019-04-03 10:45:00,105.37,105.46,105.28,105.33,90836.0,88.0854,88.1607,88.0102,88.052,90836.0
2019-04-03 10:50:00,105.33,105.67,105.33,105.6,121581.0,88.052,88.3362,88.052,88.2777,121581.0
2019-04-03 10:55:00,105.6,105.65,105.48,105.57,68819.0,88.2777,88.3195,88.1774,88.2526,68819.0
2019-04-03 11:00:00,105.57,105.6,105.42,105.51,94971.0,88.2526,88.2777,88.1272,88.2025,94971.0
2019-04-03 11:05:00,105.52,105.6,105.51,105.52,85132.0,88.2108,88.2777,88.2025,88.2108,85132.0
2019-04-03 11:10:00,105.52,105.53,105.32,105.33,84441.0,88.2108,88.2192,88.0436,88.052,84441.0
2019-04-03 11:15:00,105.33,105.4,105.21,105.36,103356.0,88.052,88.1105,87.9517,88.0771,103356.0
2019-04-03 11:20:00,105.36,105.41,105.25,105.35,75913.0,88.0771,88.1189,87.9851,88.0687,75913.0
2019-04-03 11:25:00,105.35,105.41,105.27,105.34,86854.0,88.0687,88.1189,88.0018,88.0603,86854.0
2019-04-03 11:30:00,105.34,105.45,105.32,105.4,84056.0,88.0603,88.1523,88.0436,88.1105,84056.0
2019-04-03 11:35:00,105.4,105.42,105.3,105.31,72146.0,88.1105,88.1272,88.0269,88.0353,72146.0
2019-04-03 11:40:00,105.32,105.41,105.29,105.39,83146.0,88.0436,88.1189,88.0185,88.1021,83146.0
2019-04-03 11:45:00,105.39,105.5,105.39,105.5,62209.0,88.1021,88.1941,88.1021,88.1941,62209.0
2019-04-03 11:50:00,105.5,105.52,105.29,105.35,103347.0,88.1941,88.2108,88.0185,88.0687,103347.0
2019-04-03 11:55:00,105.36,105.51,105.33,105.44,62245.0,88.0771,88.2025,88.052,88.1439,62245.0
2019-04-03 12:00:00,105.44,105.45,105.28,105.39,74267.0,88.1439,88.1523,88.0102,88.1021,74267.0
2019-04-03 12:05:00,105.39,105.44,105.33,105.42,72355.0,88.1021,88.1439,88.052,88.1272,72355.0
2019-04-03 12:10:00,105.42,105.45,105.32,105.33,69547.0,88.1272,88.1523,88.0436,88.052,69547.0
2019-04-03 12:15:00,105.32,105.36,105.28,105.31,64410.0,88.0436,88.0771,88.0102,88.0353,64410.0
2019-04-03 12:20:00,105.31,105.39,105.25,105.38,68466.0,88.0353,88.1021,87.9851,88.0938,68466.0
2019-04-03 12:25:00,105.38,105.43,105.32,105.33,68171.0,88.0938,88.1356,88.0436,88.052,68171.0
2019-04-03 12:30:00,105.33,105.38,105.26,105.36,50795.0,88.052,88.0938,87.9935,88.0771,50795.0
2019-04-03 12:35:00,105.36,105.39,105.31,105.33,86864.0,88.0771,88.1021,88.0353,88.052,86864.0
2019-04-03 12:40:00,105.32,105.39,105.32,105.38,56027.0,88.0436,88.1021,88.0436,88.0938,56027.0
2019-04-03 12:45:00,105.38,105.41,105.32,105.34,108467.0,88.0938,88.1189,88.0436,88.0603,108467.0
2019-04-03 12:50:00,105.34,105.34,105.08,105.11,219277.0,88.0603,88.0603,87.843,87.8681,219277.0
2019-04-03 12:55:00,105.11,105.12,105.03,105.07,99541.0,87.8681,87.8764,87.8012,87.8346,99541.0
2019-04-03 13:00:00,105.07,105.15,105.06,105.09,89322.0,87.8346,87.9015,87.8263,87.8514,89322.0
2019-04-03 13:05:00,105.09,105.15,105.07,105.11,75129.0,87.8514,87.9015,87.8346,87.8681,75129.0
2019-04-03 13:10:00,105.11,105.13,105.05,105.06,74246.0,87.8681,87.8848,87.8179,87.8263,74246.0
2019-04-03 13:15:00,105.05,105.13,105.03,105.08,97136.0,87.8179,87.8848,87.8012,87.843,97136.0
2019-04-03 13:20:00,105.08,105.17,105.05,105.13,61384.0,87.843,87.9182,87.8179,87.8848,61384.0
2019-04-03 13:25:00,105.15,105.24,105.13,105.19,54099.0,87.9015,87.9767,87.8848,87.9349,54099.0
2019-04-03 13:30:00,105.18,105.25,105.12,105.23,49095.0,87.9266,87.9851,87.8764,87.9684,49095.0
2019-04-03 13:35:00,105.24,105.3,105.21,105.26,102572.0,87.9767,88.0269,87.9517,87.9935,102572.0
2019-04-03 13:40:00,105.26,105.27,105.15,105.19,78303.0,87.9935,88.0018,87.9015,87.9349,78303.0
2019-04-03 13:45:00,105.19,105.26,105.18,105.22,59250.0,87.9349,87.9935,87.9266,87.96,59250.0
2019-04-03 13:50:00,105.22,105.23,105.11,105.15,97048.0,87.96,87.9684,87.8681,87.9015,97048.0
2019-04-03 13:55:00,105.15,105.21,105.1,105.19,84409.0,87.9015,87.9517,87.8597,87.9349,84409.0
2019-04-03 14:00:00,105.18,105.21,105.17,105.18,71149.0,87.9266,87.9517,87.9182,87.9266,71149.0
2019-04-03 14:05:00,105.17,105.2,105.08,105.13,104162.0,87.9182,87.9433,87.843,87.8848,104162.0
2019-04-03 14:10:00,105.12,105.16,105.1,105.11,68813.0,87.8764,87.9099,87.8597,87.8681,68813.0
2019-04-03 14:15:00,105.12,105.23,105.1,105.23,67657.0,87.8764,87.9684,87.8597,87.9684,67657.0
2019-04-03 14:20:00,105.23,105.35,105.21,105.21,101154.0,87.9684,88.0687,87.9517,87.9517,101154.0
2019-04-03 14:25:00,105.22,105.29,105.2,105.26,61804.0,87.96,88.0185,87.9433,87.9935,61804.0
2019-04-03 14:30:00,105.26,105.26,105.12,105.15,93616.0,87.9935,87.9935,87.8764,87.9015,93616.0
2019-04-03 14:35:00,105.15,105.17,105.08,105.09,65396.0,87.9015,87.9182,87.843,87.8514,65396.0
2019-04-03 14:40:00,105.09,105.15,105.0,105.02,102443.0,87.8514,87.9015,87.7761,87.7928,102443.0
2019-04-03 14:45:00,105.03,105.13,105.02,105.13,92736.0,87.8012,87.8848,87.7928,87.8848,92736.0
2019-04-03 14:50:00,105.13,105.23,105.09,105.19,86701.0,87.8848,87.9684,87.8514,87.9349,86701.0
2019-04-03 14:55:00,105.19,105.19,105.02,105.06,71441.0,87.9349,87.9349,87.7928,87.8263,71441.0
2019-04-03 15:00:00,105.05,105.05,104.89,105.01,196892.0,87.8179,87.8179,87.6842,87.7845,196892.0
2019-04-03 15:05:00,105.01,105.06,104.96,104.99,77013.0,87.7845,87.8263,87.7427,87.7678,77013.0
2019-04-03 15:10:00,104.99,105.04,104.93,104.99,131118.0,87.7678,87.8096,87.7176,87.7678,131118.0
2019-04-03 15:15:00,104.99,104.99,104.88,104.94,100181.0,87.7678,87.7678,87.6758,87.726,100181.0
2019-04-03 15:20:00,104.93,104.94,104.78,104.93,136232.0,87.7176,87.726,87.5922,87.7176,136232.0
2019-04-03 15:25:00,104.92,105.15,104.89,105.14,102733.0,87.7092,87.9015,87.6842,87.8932,102733.0
2019-04-03 15:30:00,105.14,105.18,104.99,105.16,124007.0,87.8932,87.9266,87.7678,87.9099,124007.0
2019-04-03 15:35:00,105.17,105.27,105.13,105.21,134692.0,87.9182,88.0018,87.8848,87.9517,134692.0
2019-04-03 15:40:00,105.22,105.32,105.2,105.29,147080.0,87.96,88.0436,87.9433,88.0185,147080.0
2019-04-03 15:45:00,105.29,105.35,105.26,105.34,210497.0,88.0185,88.0687,87.9935,88.0603,210497.0
2019-04-03 15:50:00,105.34,105.44,105.32,105.32,273494.0,88.0603,88.1439,88.0436,88.0436,273494.0
2019-04-03 15:55:00,105.32,105.41,105.3,105.34,392004.0,88.0436,88.1189,88.0269,88.0603,392004.0
2019-04-04 09:30:00,104.55,105.08,104.45,105.01,544019.0,88.0623,88.5087,87.9781,88.4498,544019.0
2019-04-04 09:35:00,105.01,105.26,105.01,105.21,264060.0,88.4498,88.6603,88.4498,88.6182,264060.0
2019-04-04 09:40:00,105.21,105.21,104.62,104.68,206579.0,88.6182,88.6182,88.1213,88.1718,206579.0
2019-04-04 09:45:00,104.68,104.91,104.6,104.88,232277.0,88.1718,88.3655,88.1044,88.3403,232277.0
2019-04-04 09:50:00,104.88,104.98,104.8,104.95,117539.0,88.3403,88.4245,88.2729,88.3992,117539.0
2019-04-04 09:55:00,104.96,104.99,104.71,104.86,164032.0,88.4076,88.4329,88.1971,88.3234,164032.0
2019-04-04 10:00:00,104.86,105.01,104.81,104.9,108440.0,88.3234,88.4498,88.2813,88.3571,108440.0
2019-04-04 10:05:00,104.91,105.05,104.91,104.93,117306.0,88.3655,88.4835,88.3655,88.3824,117306.0
2019-04-04 10:10:00,104.93,105.01,104.86,105.01,153371.0,88.3824,88.4498,88.3234,88.4498,153371.0
2019-04-04 10:15:00,105.0,105.2,105.0,105.14,171118.0,88.4413,88.6098,88.4413,88.5593,171118.0
2019-04-04 10:20:00,105.14,105.24,105.12,105.14,167503.0,88.5593,88.6435,88.5424,88.5593,167503.0
2019-04-04 10:25:00,105.14,105.27,105.05,105.06,186467.0,88.5593,88.6688,88.4835,88.4919,186467.0
2019-04-04 10:30:00,105.06,105.16,105.02,105.11,147162.0,88.4919,88.5761,88.4582,88.534,147162.0
2019-04-04 10:35:00,105.12,105.23,105.05,105.18,145353.0,88.5424,88.6351,88.4835,88.593,145353.0
2019-04-04 10:40:00,105.18,105.25,105.16,105.2,305340.0,88.593,88.6519,88.5761,88.6098,305340.0
2019-04-04 10:45:00,105.23,105.31,105.22,105.29,246419.0,88.6351,88.7025,88.6266,88.6856,246419.0
2019-04-04 10:50:00,105.3,105.39,105.24,105.35,258195.0,88.694,88.7698,88.6435,88.7361,258195.0
2019-04-04 10:55:00,105.37,105.4,105.24,105.32,163779.0,88.753,88.7783,88.6435,88.7109,163779.0
2019-04-04 11:00:00,105.33,105.48,105.3,105.37,298221.0,88.7193,88.8456,88.694,88.753,298221.0
2019-04-04 11:05:00,105.39,105.44,105.35,105.37,175245.0,88.7698,88.812,88.7361,88.753,175245.0
2019-04-04 11:10:00,105.38,105.46,105.35,105.42,230791.0,88.7614,88.8288,88.7361,88.7951,230791.0
2019-04-04 11:15:00,105.43,105.43,105.25,105.26,137784.0,88.8035,88.8035,88.6519,88.6603,137784.0
2019-04-04 11:20:00,105.26,105.33,105.16,105.33,160837.0,88.6603,88.7193,88.5761,88.7193,160837.0
2019-04-04 11:25:00,105.34,105.58,105.32,105.52,177126.0,88.7277,88.9299,88.7109,88.8793,177126.0
2019-04-04 11:30:00,105.52,105.54,105.35,105.38,137020.0,88.8793,88.8962,88.7361,88.7614,137020.0
2019-04-04 11:35:00,105.38,105.54,105.38,105.5,137657.0,88.7614,88.8962,88.7614,88.8625,137657.0
2019-04-04 11:40:00,105.5,105.5,105.4,105.42,61739.0,88.8625,88.8625,88.7783,88.7951,61739.0
2019-04-04 11:45:00,105.43,105.44,105.33,105.33,63161.0,88.8035,88.812,88.7193,88.7193,63161.0
2019-04-04 11:50:00,105.34,105.36,105.26,105.35,72159.0,88.7277,88.7446,88.6603,88.7361,72159.0
2019-04-04 11:55:00,105.35,105.43,105.33,105.33,81183.0,88.7361,88.8035,88.7193,88.7193,81183.0
2019-04-04 12:00:00,105.34,105.41,105.3,105.33,111026.0,88.7277,88.7867,88.694,88.7193,111026.0
2019-04-04 12:05:00,105.33,105.36,105.23,105.23,69834.0,88.7193,88.7446,88.6351,88.6351,69834.0
2019-04-04 12:10:00,105.23,105.28,105.2,105.2,63013.0,88.6351,88.6772,88.6098,88.6098,63013.0
2019-04-04 12:15:00,105.2,105.22,105.09,105.16,127185.0,88.6098,88.6266,88.5171,88.5761,127185.0
2019-04-04 12:20:00,105.16,105.31,105.15,105.28,79605.0,88.5761,88.7025,88.5677,88.6772,79605.0
2019-04-04 12:25:00,105.29,105.3,105.21,105.22,62923.0,88.6856,88.694,88.6182,88.6266,62923.0
2019-04-04 12:30:00,105.22,105.27,105.17,105.27,49940.0,88.6266,88.6688,88.5845,88.6688,49940.0
2019-04-04 12:35:00,105.29,105.44,105.29,105.41,108315.0,88.6856,88.812,88.6856,88.7867,108315.0
2019-04-04 12:40:00,105.4,105.44,105.3,105.3,129081.0,88.7783,88.812,88.694,88.694,129081.0
2019-04-04 12:45:00,105.3,105.36,105.26,105.34,70563.0,88.694,88.7446,88.6603,88.7277,70563.0
2019-04-04 12:50:00,105.33,105.53,105.32,105.51,70644.0,88.7193,88.8878,88.7109,88.8709,70644.0
2019-04-04 12:55:00,105.51,105.57,105.46,105.47,64589.0,88.8709,88.9214,88.8288,88.8372,64589.0
2019-04-04 13:00:00,105.48,105.5,105.4,105.43,60800.0,88.8456,88.8625,88.7783,88.8035,60800.0
2019-04-04 13:05:00,105.42,105.47,105.4,105.45,60066.0,88.7951,88.8372,88.7783,88.8204,60066.0
2019-04-04 13:10:00,105.44,105.46,105.38,105.4,51787.0,88.812,88.8288,88.7614,88.7783,51787.0
2019-04-04 13:15:00,105.41,105.43,105.34,105.41,62595.0,88.7867,88.8035,88.7277,88.7867,62595.0
2019-04-04 13:20:00,105.41,105.44,105.38,105.42,52803.0,88.7867,88.812,88.7614,88.7951,52803.0
2019-04-04 13:25:00,105.41,105.42,105.34,105.41,52737.0,88.7867,88.7951,88.7277,88.7867,52737.0
2019-04-04 13:30:00,105.41,105.51,105.4,105.5,51967.0,88.7867,88.8709,88.7783,88.8625,51967.0
2019-04-04 13:35:00,105.51,105.54,105.46,105.54,44312.0,88.8709,88.8962,88.8288,88.8962,44312.0
2019-04-04 13:40:00,105.53,105.56,105.49,105.52,59004.0,88.8878,88.913,88.8541,88.8793,59004.0
2019-04-04 13:45:00,105.51,105.56,105.48,105.5,52572.0,88.8709,88.913,88.8456,88.8625,52572.0
2019-04-04 13:50:00,105.49,105.58,105.46,105.57,60237.0,88.8541,88.9299,88.8288,88.9214,60237.0
2019-04-04 13:55:00,105.57,105.57,105.49,105.5,74539.0,88.9214,88.9214,88.8541,88.8625,74539.0
2019-04-04 14:00:00,105.5,105.56,105.47,105.5,103006.0,88.8625,88.913,88.8372,88.8625,103006.0
2019-04-04 14:05:00,105.5,105.59,105.49,105.57,52782.0,88.8625,88.9383,88.8541,88.9214,52782.0
2019-04-04 14:10:00,105.57,105.65,105.56,105.64,86299.0,88.9214,88.9888,88.913,88.9804,86299.0
2019-04-04 14:15:00,105.64,105.66,105.59,105.65,46090.0,88.9804,88.9973,88.9383,88.9888,46090.0
2019-04-04 14:20:00,105.64,105.67,105.6,105.64,43373.0,88.9804,89.0057,88.9467,88.9804,43373.0
2019-04-04 14:25:00,105.65,105.68,105.59,105.62,47463.0,88.9888,89.0141,88.9383,88.9636,47463.0
2019-04-04 14:30:00,105.62,105.62,105.56,105.57,47929.0,88.9636,88.9636,88.913,88.9214,47929.0
2019-04-04 14:35:00,105.58,105.6,105.52,105.58,48063.0,88.9299,88.9467,88.8793,88.9299,48063.0
2019-04-04 14:40:00,105.58,105.73,105.57,105.68,76378.0,88.9299,89.0562,88.9214,89.0141,76378.0
2019-04-04 14:45:00,105.68,105.7,105.65,105.69,59445.0,89.0141,89.0309,88.9888,89.0225,59445.0
2019-04-04 14:50:00,105.69,105.7,105.64,105.66,67447.0,89.0225,89.0309,88.9804,88.9973,67447.0
2019-04-04 14:55:00,105.65,105.69,105.56,105.57,70941.0,88.9888,89.0225,88.913,88.9214,70941.0
2019-04-04 15:00:00,105.58,105.59,105.52,105.53,47164.0,88.9299,88.9383,88.8793,88.8878,47164.0
2019-04-04 15:05:00,105.53,105.56,105.48,105.49,65519.0,88.8878,88.913,88.8456,88.8541,65519.0
2019-04-04 15:10:00,105.5,105.58,105.38,105.48,244872.0,88.8625,88.9299,88.7614,88.8456,244872.0
2019-04-04 15:15:00,105.41,105.6,105.41,105.59,128450.0,88.7867,88.9467,88.7867,88.9383,128450.0
2019-04-04 15:20:00,105.59,105.65,105.56,105.65,79443.0,88.9383,88.9888,88.913,88.9888,79443.0
2019-04-04 15:25:00,105.65,105.65,105.55,105.58,112365.0,88.9888,88.9888,88.9046,88.9299,112365.0
2019-04-04 15:30:00,105.58,105.63,105.56,105.6,113886.0,88.9299,88.972,88.913,88.9467,113886.0
2019-04-04 15:35:00,105.61,105.67,105.59,105.63,98781.0,88.9551,89.0057,88.9383,88.972,98781.0
2019-04-04 15:40:00,105.64,105.66,105.56,105.6,86394.0,88.9804,88.9973,88.913,88.9467,86394.0
2019-04-04 15:45:00,105.6,105.66,105.55,105.61,115437.0,88.9467,88.9973,88.9046,88.9551,115437.0
2019-04-04 15:50:00,105.61,105.67,105.6,105.62,141758.0,88.9551,89.0057,88.9467,88.9636,141758.0
2019-04-04 15:55:00,105.63,105.64,105.45,105.56,390042.0,88.972,88.9804,88.8204,88.913,390042.0
2019-04-05 09:30:00,105.9,106.11,105.71,105.76,404195.0,89.1994,89.3763,89.0394,89.0815,404195.0
2019-04-05 09:35:00,105.76,105.8,105.23,105.27,191261.0,89.0815,89.1152,88.6351,88.6688,191261.0
2019-04-05 09:40:00,105.27,105.48,105.21,105.34,147090.0,88.6688,88.8456,88.6182,88.7277,147090.0
2019-04-05 09:45:00,105.34,105.73,105.34,105.68,182113.0,88.7277,89.0562,88.7277,89.0141,182113.0
2019-04-05 09:50:00,105.69,105.82,105.61,105.66,188902.0,89.0225,89.132,88.9551,88.9973,188902.0
2019-04-05 09:55:00,105.66,105.77,105.55,105.7,151555.0,88.9973,89.0899,88.9046,89.0309,151555.0
2019-04-05 10:00:00,105.71,105.71,105.54,105.63,81820.0,89.0394,89.0394,88.8962,88.972,81820.0
2019-04-05 10:05:00,105.63,105.73,105.61,105.68,103359.0,88.972,89.0562,88.9551,89.0141,103359.0
2019-04-05 10:10:00,105.68,105.7,105.41,105.46,183874.0,89.0141,89.0309,88.7867,88.8288,183874.0
2019-04-05 10:15:00,105.47,105.55,105.25,105.37,128398.0,88.8372,88.9046,88.6519,88.753,128398.0
2019-04-05 10:20:00,105.37,105.44,105.24,105.31,94998.0,88.753,88.812,88.6435,88.7025,94998.0
2019-04-05 10:25:00,105.3,105.31,105.08,105.13,105352.0,88.694,88.7025,88.5087,88.5508,105352.0
2019-04-05 10:30:00,105.14,105.35,105.13,105.24,92366.0,88.5593,88.7361,88.5508,88.6435,92366.0
2019-04-05 10:35:00,105.23,105.31,105.17,105.31,72508.0,88.6351,88.7025,88.5845,88.7025,72508.0
2019-04-05 10:40:00,105.31,105.39,105.29,105.34,73820.0,88.7025,88.7698,88.6856,88.7277,73820.0
2019-04-05 10:45:00,105.34,105.48,105.32,105.46,61479.0,88.7277,88.8456,88.7109,88.8288,61479.0
2019-04-05 10:50:00,105.45,105.61,105.45,105.6,88431.0,88.8204,88.9551,88.8204,88.9467,88431.0
2019-04-05 10:55:00,105.6,105.62,105.44,105.48,68160.0,88.9467,88.9636,88.812,88.8456,68160.0
2019-04-05 11:00:00,105.49,105.54,105.41,105.44,100006.0,88.8541,88.8962,88.7867,88.812,100006.0
2019-04-05 11:05:00,105.45,105.51,105.43,105.49,52827.0,88.8204,88.8709,88.8035,88.8541,52827.0
2019-04-05 11:10:00,105.49,105.65,105.48,105.57,60783.0,88.8541,88.9888,88.8456,88.9214,60783.0
2019-04-05 11:15:00,105.57,105.6,105.44,105.47,70189.0,88.9214,88.9467,88.812,88.8372,70189.0
2019-04-05 11:20:00,105.47,105.48,105.38,105.38,73132.0,88.8372,88.8456,88.7614,88.7614,73132.0
2019-04-05 11:25:00,105.37,105.38,105.2,105.3,71051.0,88.753,88.7614,88.6098,88.694,71051.0
2019-04-05 11:30:00,105.29,105.36,105.21,105.28,68308.0,88.6856,88.7446,88.6182,88.6772,68308.0
2019-04-05 11:35:00,105.28,105.38,105.23,105.25,70207.0,88.6772,88.7614,88.6351,88.6519,70207.0
2019-04-05 11:40:00,105.26,105.37,105.26,105.27,50152.0,88.6603,88.753,88.6603,88.6688,50152.0
2019-04-05 11:45:00,105.27,105.31,105.25,105.28,59468.0,88.6688,88.7025,88.6519,88.6772,59468.0
2019-04-05 11:50:00,105.28,105.31,105.22,105.3,68907.0,88.6772,88.7025,88.6266,88.694,68907.0
2019-04-05 11:55:00,105.3,105.31,105.11,105.14,99751.0,88.694,88.7025,88.534,88.5593,99751.0
2019-04-05 12:00:00,105.15,105.34,105.13,105.32,95500.0,88.5677,88.7277,88.5508,88.7109,95500.0
2019-04-05 12:05:00,105.31,105.39,105.3,105.39,50950.0,88.7025,88.7698,88.694,88.7698,50950.0
2019-04-05 12:10:00,105.39,105.44,105.37,105.39,41599.0,88.7698,88.812,88.753,88.7698,41599.0
2019-04-05 12:15:00,105.4,105.4,105.26,105.3,58834.0,88.7783,88.7783,88.6603,88.694,58834.0
2019-04-05 12:20:00,105.31,105.33,105.27,105.31,62422.0,88.7025,88.7193,88.6688,88.7025,62422.0
2019-04-05 12:25:00,105.31,105.32,105.21,105.3,72754.0,88.7025,88.7109,88.6182,88.694,72754.0
2019-04-05 12:30:00,105.31,105.34,105.26,105.31,43623.0,88.7025,88.7277,88.6603,88.7025,43623.0
2019-04-05 12:35:00,105.32,105.33,105.14,105.15,59415.0,88.7109,88.7193,88.5593,88.5677,59415.0
2019-04-05 12:40:00,105.15,105.21,105.09,105.09,62756.0,88.5677,88.6182,88.5171,88.5171,62756.0
2019-04-05 12:45:00,105.09,105.28,105.09,105.28,58800.0,88.5171,88.6772,88.5171,88.6772,58800.0
2019-04-05 12:50:00,105.28,105.31,105.24,105.28,51316.0,88.6772,88.7025,88.6435,88.6772,51316.0
2019-04-05 12:55:00,105.28,105.33,105.27,105.33,40518.0,88.6772,88.7193,88.6688,88.7193,40518.0
2019-04-05 13:00:00,105.33,105.42,105.33,105.36,76693.0,88.7193,88.7951,88.7193,88.7446,76693.0
2019-04-05 13:05:00,105.36,105.39,105.33,105.38,32773.0,88.7446,88.7698,88.7193,88.7614,32773.0
2019-04-05 13:10:00,105.38,105.41,105.35,105.4,34660.0,88.7614,88.7867,88.7361,88.7783,34660.0
2019-04-05 13:15:00,105.4,105.42,105.35,105.38,69150.0,88.7783,88.7951,88.7361,88.7614,69150.0
2019-04-05 13:20:00,105.38,105.4,105.36,105.38,49477.0,88.7614,88.7783,88.7446,88.7614,49477.0
2019-04-05 13:25:00,105.39,105.4,105.35,105.38,39749.0,88.7698,88.7783,88.7361,88.7614,39749.0
2019-04-05 13:30:00,105.39,105.41,105.35,105.39,43519.0,88.7698,88.7867,88.7361,88.7698,43519.0
2019-04-05 13:35:00,105.4,105.44,105.38,105.41,38959.0,88.7783,88.812,88.7614,88.7867,38959.0
2019-04-05 13:40:00,105.41,105.45,105.39,105.4,59050.0,88.7867,88.8204,88.7698,88.7783,59050.0
2019-04-05 13:45:00,105.4,105.41,105.34,105.36,60050.0,88.7783,88.7867,88.7277,88.7446,60050.0
2019-04-05 13:50:00,105.36,105.36,105.26,105.26,76398.0,88.7446,88.7446,88.6603,88.6603,76398.0
2019-04-05 13:55:00,105.27,105.3,105.21,105.3,89693.0,88.6688,88.694,88.6182,88.694,89693.0
2019-04-05 14:00:00,105.29,105.37,105.28,105.37,53809.0,88.6856,88.753,88.6772,88.753,53809.0
2019-04-05 14:05:00,105.36,105.4,105.33,105.34,46757.0,88.7446,88.7783,88.7193,88.7277,46757.0
2019-04-05 14:10:00,105.35,105.41,105.33,105.39,39416.0,88.7361,88.7867,88.7193,88.7698,39416.0
2019-04-05 14:15:00,105.39,105.46,105.36,105.38,53875.0,88.7698,88.8288,88.7446,88.7614,53875.0
2019-04-05 14:20:00,105.38,105.4,105.3,105.32,33915.0,88.7614,88.7783,88.694,88.7109,33915.0
2019-04-05 14:25:00,105.33,105.33,105.3,105.32,43738.0,88.7193,88.7193,88.694,88.7109,43738.0
2019-04-05 14:30:00,105.32,105.36,105.28,105.36,67462.0,88.7109,88.7446,88.6772,88.7446,67462.0
2019-04-05 14:35:00,105.36,105.41,105.33,105.38,88876.0,88.7446,88.7867,88.7193,88.7614,88876.0
2019-04-05 14:40:00,105.38,105.38,105.34,105.38,30560.0,88.7614,88.7614,88.7277,88.7614,30560.0
2019-04-05 14:45:00,105.38,105.38,105.33,105.34,63619.0,88.7614,88.7614,88.7193,88.7277,63619.0
2019-04-05 14:50:00,105.34,105.45,105.33,105.45,43794.0,88.7277,88.8204,88.7193,88.8204,43794.0
2019-04-05 14:55:00,105.45,105.48,105.38,105.4,53314.0,88.8204,88.8456,88.7614,88.7783,53314.0
2019-04-05 15:00:00,105.4,105.42,105.33,105.34,61584.0,88.7783,88.7951,88.7193,88.7277,61584.0
2019-04-05 15:05:00,105.34,105.46,105.34,105.4,56417.0,88.7277,88.8288,88.7277,88.7783,56417.0
2019-04-05 15:10:00,105.4,105.4,105.33,105.38,47447.0,88.7783,88.7783,88.7193,88.7614,47447.0
2019-04-05 15:15:00,105.38,105.39,105.31,105.37,57164.0,88.7614,88.7698,88.7025,88.753,57164.0
2019-04-05 15:20:00,105.37,105.45,105.37,105.4,80279.0,88.753,88.8204,88.753,88.7783,80279.0
2019-04-05 15:25:00,105.4,105.41,105.32,105.33,51616.0,88.7783,88.7867,88.7109,88.7193,51616.0
2019-04-05 15:30:00,105.33,105.38,105.31,105.37,84811.0,88.7193,88.7614,88.7025,88.753,84811.0
2019-04-05 15:35:00,105.38,105.39,105.27,105.33,86565.0,88.7614,88.7698,88.6688,88.7193,86565.0
2019-04-05 15:40:00,105.33,105.36,105.31,105.34,102813.0,88.7193,88.7446,88.7025,88.7277,102813.0
2019-04-05 15:45:00,105.34,105.34,105.11,105.14,155929.0,88.7277,88.7277,88.534,88.5593,155929.0
2019-04-05 15:50:00,105.13,105.13,104.99,105.02,224589.0,88.5508,88.5508,88.4329,88.4582,224589.0
2019-04-05 15:55:00,105.02,105.32,105.01,105.29,659535.0,88.4582,88.7109,88.4498,88.6856,659535.0
2019-04-08 09:30:00,105.11,105.35,104.91,105.12,302638.0,88.534,88.7361,88.3655,88.5424,302638.0
2019-04-08 09:35:00,105.11,105.21,104.96,105.12,123453.0,88.534,88.6182,88.4076,88.5424,123453.0
2019-04-08 09:40:00,105.11,105.42,105.06,105.37,219609.0,88.534,88.7951,88.4919,88.753,219609.0
2019-04-08 09:45:00,105.38,105.42,105.15,105.2,218130.0,88.7614,88.7951,88.5677,88.6098,218130.0
2019-04-08 09:50:00,105.2,105.33,105.14,105.24,114011.0,88.6098,88.7193,88.5593,88.6435,114011.0
2019-04-08 09:55:00,105.24,105.28,105.12,105.13,157796.0,88.6435,88.6772,88.5424,88.5508,157796.0
2019-04-08 10:00:00,105.13,105.25,105.06,105.08,82859.0,88.5508,88.6519,88.4919,88.5087,82859.0
2019-04-08 10:05:00,105.07,105.26,105.07,105.22,100987.0,88.5003,88.6603,88.5003,88.6266,100987.0
2019-04-08 10:10:00,105.23,105.35,105.23,105.34,120396.0,88.6351,88.7361,88.6351,88.7277,120396.0
2019-04-08 10:15:00,105.34,105.41,105.27,105.4,99389.0,88.7277,88.7867,88.6688,88.7783,99389.0
2019-04-08 10:20:00,105.38,105.46,105.37,105.43,85050.0,88.7614,88.8288,88.753,88.8035,85050.0
2019-04-08 10:25:00,105.42,105.56,105.37,105.55,96810.0,88.7951,88.913,88.753,88.9046,96810.0
2019-04-08 10:30:00,105.57,105.57,105.36,105.37,80672.0,88.9214,88.9214,88.7446,88.753,80672.0
2019-04-08 10:35:00,105.37,105.45,105.36,105.39,78489.0,88.753,88.8204,88.7446,88.7698,78489.0
2019-04-08 10:40:00,105.4,105.45,105.32,105.32,80374.0,88.7783,88.8204,88.7109,88.7109,80374.0
2019-04-08 10:45:00,105.32,105.4,105.29,105.35,72140.0,88.7109,88.7783,88.6856,88.7361,72140.0
2019-04-08 10:50:00,105.36,105.48,105.35,105.4,79028.0,88.7446,88.8456,88.7361,88.7783,79028.0
2019-04-08 10:55:00,105.41,105.42,105.28,105.38,70906.0,88.7867,88.7951,88.6772,88.7614,70906.0
2019-04-08 11:00:00,105.38,105.43,105.28,105.31,97227.0,88.7614,88.8035,88.6772,88.7025,97227.0
2019-04-08 11:05:00,105.32,105.35,105.07,105.09,104864.0,88.7109,88.7361,88.5003,88.5171,104864.0
2019-04-08 11:10:00,105.1,105.17,105.01,105.12,65430.0,88.5256,88.5845,88.4498,88.5424,65430.0
2019-04-08 11:15:00,105.12,105.14,104.97,104.97,77573.0,88.5424,88.5593,88.4161,88.4161,77573.0
2019-04-08 11:20:00,104.98,105.12,104.95,105.07,64774.0,88.4245,88.5424,88.3992,88.5003,64774.0
2019-04-08 11:25:00,105.06,105.11,105.0,105.1,51636.0,88.4919,88.534,88.4413,88.5256,51636.0
2019-04-08 11:30:00,105.11,105.37,105.11,105.33,76907.0,88.534,88.753,88.534,88.7193,76907.0
2019-04-08 11:35:00,105.33,105.42,105.29,105.36,70526.0,88.7193,88.7951,88.6856,88.7446,70526.0
2019-04-08 11:40:00,105.37,105.4,105.32,105.33,59776.0,88.753,88.7783,88.7109,88.7193,59776.0
2019-04-08 11:45:00,105.33,105.39,105.27,105.39,62463.0,88.7193,88.7698,88.6688,88.7698,62463.0
2019-04-08 11:50:00,105.39,105.39,105.32,105.37,45701.0,88.7698,88.7698,88.7109,88.753,45701.0
2019-04-08 11:55:00,105.37,105.38,105.3,105.31,37363.0,88.753,88.7614,88.694,88.7025,37363.0
2019-04-08 12:00:00,105.32,105.38,105.18,105.21,74641.0,88.7109,88.7614,88.593,88.6182,74641.0
2019-04-08 12:05:00,105.22,105.29,105.15,105.21,72368.0,88.6266,88.6856,88.5677,88.6182,72368.0
2019-04-08 12:10:00,105.21,105.28,105.21,105.27,36892.0,88.6182,88.6772,88.6182,88.6688,36892.0
2019-04-08 12:15:00,105.27,105.34,105.24,105.34,31370.0,88.6688,88.7277,88.6435,88.7277,31370.0
2019-04-08 12:20:00,105.34,105.35,105.23,105.28,50186.0,88.7277,88.7361,88.6351,88.6772,50186.0
2019-04-08 12:25:00,105.28,105.31,105.25,105.29,31415.0,88.6772,88.7025,88.6519,88.6856,31415.0
2019-04-08 12:30:00,105.29,105.3,105.19,105.23,48266.0,88.6856,88.694,88.6014,88.6351,48266.0
2019-04-08 12:35:00,105.23,105.26,105.2,105.24,39456.0,88.6351,88.6603,88.6098,88.6435,39456.0
2019-04-08 12:40:00,105.24,105.3,105.21,105.24,36027.0,88.6435,88.694,88.6182,88.6435,36027.0
2019-04-08 12:45:00,105.25,105.25,105.19,105.2,30508.0,88.6519,88.6519,88.6014,88.6098,30508.0
2019-04-08 12:50:00,105.21,105.25,105.2,105.23,33401.0,88.6182,88.6519,88.6098,88.6351,33401.0
2019-04-08 12:55:00,105.23,105.27,105.21,105.24,29050.0,88.6351,88.6688,88.6182,88.6435,29050.0
2019-04-08 13:00:00,105.25,105.25,105.18,105.22,42412.0,88.6519,88.6519,88.593,88.6266,42412.0
2019-04-08 13:05:00,105.22,105.3,105.2,105.3,48506.0,88.6266,88.694,88.6098,88.694,48506.0
2019-04-08 13:10:00,105.3,105.3,105.21,105.22,87741.0,88.694,88.694,88.6182,88.6266,87741.0
2019-04-08 13:15:00,105.22,105.22,105.14,105.17,51979.0,88.6266,88.6266,88.5593,88.5845,51979.0
2019-04-08 13:20:00,105.17,105.34,105.16,105.33,47379.0,88.5845,88.7277,88.5761,88.7193,47379.0
2019-04-08 13:25:00,105.34,105.34,105.24,105.24,48047.0,88.7277,88.7277,88.6435,88.6435,48047.0
2019-04-08 13:30:00,105.25,105.26,105.19,105.22,49708.0,88.6519,88.6603,88.6014,88.6266,49708.0
2019-04-08 13:35:00,105.22,105.31,105.19,105.29,41622.0,88.6266,88.7025,88.6014,88.6856,41622.0
2019-04-08 13:40:00,105.29,105.3,105.26,105.26,40034.0,88.6856,88.694,88.6603,88.6603,40034.0
2019-04-08 13:45:00,105.27,105.31,105.25,105.28,31796.0,88.6688,88.7025,88.6519,88.6772,31796.0
2019-04-08 13:50:00,105.29,105.42,105.26,105.4,66529.0,88.6856,88.7951,88.6603,88.7783,66529.0
2019-04-08 13:55:00,105.39,105.39,105.29,105.33,37015.0,88.7698,88.7698,88.6856,88.7193,37015.0
2019-04-08 14:00:00,105.33,105.35,105.22,105.27,48881.0,88.7193,88.7361,88.6266,88.6688,48881.0
2019-04-08 14:05:00,105.26,105.48,105.26,105.47,77534.0,88.6603,88.8456,88.6603,88.8372,77534.0
2019-04-08 14:10:00,105.47,105.49,105.42,105.48,54862.0,88.8372,88.8541,88.7951,88.8456,54862.0
2019-04-08 14:15:00,105.48,105.48,105.41,105.43,52614.0,88.8456,88.8456,88.7867,88.8035,52614.0
2019-04-08 14:20:00,105.44,105.45,105.37,105.39,33270.0,88.812,88.8204,88.753,88.7698,33270.0
2019-04-08 14:25:00,105.38,105.42,105.33,105.33,57561.0,88.7614,88.7951,88.7193,88.7193,57561.0
2019-04-08 14:30:00,105.34,105.39,105.33,105.38,29822.0,88.7277,88.7698,88.7193,88.7614,29822.0
2019-04-08 14:35:00,105.38,105.48,105.37,105.47,56245.0,88.7614,88.8456,88.753,88.8372,56245.0
2019-04-08 14:40:00,105.46,105.47,105.35,105.38,26365.0,88.8288,88.8372,88.7361,88.7614,26365.0
2019-04-08 14:45:00,105.38,105.39,105.33,105.34,37209.0,88.7614,88.7698,88.7193,88.7277,37209.0
2019-04-08 14:50:00,105.34,105.41,105.32,105.4,44504.0,88.7277,88.7867,88.7109,88.7783,44504.0
2019-04-08 14:55:00,105.4,105.41,105.35,105.38,38197.0,88.7783,88.7867,88.7361,88.7614,38197.0
2019-04-08 15:00:00,105.38,105.42,105.36,105.41,42807.0,88.7614,88.7951,88.7446,88.7867,42807.0
2019-04-08 15:05:00,105.41,105.43,105.37,105.4,44527.0,88.7867,88.8035,88.753,88.7783,44527.0
2019-04-08 15:10:00,105.41,105.45,105.38,105.44,48606.0,88.7867,88.8204,88.7614,88.812,48606.0
2019-04-08 15:15:00,105.44,105.52,105.43,105.5,61898.0,88.812,88.8793,88.8035,88.8625,61898.0
2019-04-08 15:20:00,105.5,105.54,105.37,105.38,57723.0,88.8625,88.8962,88.753,88.7614,57723.0
2019-04-08 15:25:00,105.38,105.45,105.36,105.42,71784.0,88.7614,88.8204,88.7446,88.7951,71784.0
2019-04-08 15:30:00,105.41,105.49,105.36,105.48,95809.0,88.7867,88.8541,88.7446,88.8456,95809.0
2019-04-08 15:35:00,105.47,105.59,105.47,105.56,81766.0,88.8372,88.9383,88.8372,88.913,81766.0
2019-04-08 15:40:00,105.57,105.62,105.55,105.59,110306.0,88.9214,88.9636,88.9046,88.9383,110306.0
2019-04-08 15:45:00,105.59,105.63,105.54,105.56,124778.0,88.9383,88.972,88.8962,88.913,124778.0
2019-04-08 15:50:00,105.56,105.63,105.55,105.59,135869.0,88.913,88.972,88.9046,88.9383,135869.0
2019-04-08 15:55:00,105.59,105.65,105.52,105.64,316298.0,88.9383,88.9888,88.8793,88.9804,316298.0
2019-04-09 09:30:00,105.08,105.12,104.72,104.79,285076.0,88.5087,88.5424,88.2055,88.2645,285076.0
2019-04-09 09:35:00,104.79,104.8,104.43,104.5,218447.0,88.2645,88.2729,87.9612,88.0202,218447.0
2019-04-09 09:40:00,104.48,104.79,104.25,104.75,185830.0,88.0033,88.2645,87.8096,88.2308,185830.0
2019-04-09 09:45:00,104.76,104.85,104.69,104.79,165467.0,88.2392,88.315,88.1802,88.2645,165467.0
2019-04-09 09:50:00,104.8,105.0,104.78,104.89,189511.0,88.2729,88.4413,88.256,88.3487,189511.0
2019-04-09 09:55:00,104.9,104.99,104.73,104.98,144574.0,88.3571,88.4329,88.2139,88.4245,144574.0
2019-04-09 10:00:00,104.98,105.04,104.9,104.98,167790.0,88.4245,88.475,88.3571,88.4245,167790.0
2019-04-09 10:05:00,104.98,105.16,104.92,105.07,138173.0,88.4245,88.5761,88.374,88.5003,138173.0
2019-04-09 10:10:00,105.07,105.16,105.01,105.1,153418.0,88.5003,88.5761,88.4498,88.5256,153418.0
2019-04-09 10:15:00,105.1,105.11,104.73,104.86,218171.0,88.5256,88.534,88.2139,88.3234,218171.0
2019-04-09 10:20:00,104.86,104.86,104.71,104.82,106132.0,88.3234,88.3234,88.1971,88.2897,106132.0
2019-04-09 10:25:00,104.82,104.94,104.81,104.81,119807.0,88.2897,88.3908,88.2813,88.2813,119807.0
2019-04-09 10:30:00,104.81,104.84,104.65,104.7,151835.0,88.2813,88.3066,88.1465,88.1886,151835.0
2019-04-09 10:35:00,104.71,104.8,104.64,104.66,82271.0,88.1971,88.2729,88.1381,88.155,82271.0
2019-04-09 10:40:00,104.66,104.7,104.44,104.46,105353.0,88.155,88.1886,87.9697,87.9865,105353.0
2019-04-09 10:45:00,104.47,104.53,104.41,104.44,85948.0,87.9949,88.0455,87.9444,87.9697,85948.0
2019-04-09 10:50:00,104.45,104.61,104.42,104.59,73913.0,87.9781,88.1128,87.9528,88.096,73913.0
2019-04-09 10:55:00,104.57,104.71,104.53,104.7,69797.0,88.0792,88.1971,88.0455,88.1886,69797.0
2019-04-09 11:00:00,104.7,104.8,104.62,104.77,68597.0,88.1886,88.2729,88.1213,88.2476,68597.0
2019-04-09 11:05:00,104.77,104.84,104.73,104.77,86993.0,88.2476,88.3066,88.2139,88.2476,86993.0
2019-04-09 11:10:00,104.77,104.81,104.63,104.72,105439.0,88.2476,88.2813,88.1297,88.2055,105439.0
2019-04-09 11:15:00,104.72,104.87,104.71,104.82,96283.0,88.2055,88.3318,88.1971,88.2897,96283.0
2019-04-09 11:20:00,104.83,104.84,104.61,104.61,61596.0,88.2981,88.3066,88.1128,88.1128,61596.0
2019-04-09 11:25:00,104.62,104.79,104.6,104.69,72559.0,88.1213,88.2645,88.1044,88.1802,72559.0
2019-04-09 11:30:00,104.7,104.91,104.68,104.8,109925.0,88.1886,88.3655,88.1718,88.2729,109925.0
2019-04-09 11:35:00,104.79,104.89,104.76,104.84,62708.0,88.2645,88.3487,88.2392,88.3066,62708.0
2019-04-09 11:40:00,104.84,104.87,104.81,104.84,70083.0,88.3066,88.3318,88.2813,88.3066,70083.0
2019-04-09 11:45:00,104.84,104.86,104.78,104.85,70460.0,88.3066,88.3234,88.256,88.315,70460.0
2019-04-09 11:50:00,104.86,104.87,104.8,104.84,66714.0,88.3234,88.3318,88.2729,88.3066,66714.0
2019-04-09 11:55:00,104.84,104.92,104.81,104.83,63222.0,88.3066,88.374,88.2813,88.2981,63222.0
2019-04-09 12:00:00,104.83,104.92,104.82,104.91,49783.0,88.2981,88.374,88.2897,88.3655,49783.0
2019-04-09 12:05:00,104.91,105.08,104.89,105.04,83470.0,88.3655,88.5087,88.3487,88.475,83470.0
2019-04-09 12:10:00,105.05,105.16,105.01,105.1,65386.0,88.4835,88.5761,88.4498,88.5256,65386.0
2019-04-09 12:15:00,105.1,105.19,105.1,105.18,51951.0,88.5256,88.6014,88.5256,88.593,51951.0
2019-04-09 12:20:00,105.19,105.2,105.12,105.17,42540.0,88.6014,88.6098,88.5424,88.5845,42540.0
2019-04-09 12:25:00,105.17,105.19,105.11,105.14,45942.0,88.5845,88.6014,88.534,88.5593,45942.0
2019-04-09 12:30:00,105.13,105.19,105.12,105.13,50352.0,88.5508,88.6014,88.5424,88.5508,50352.0
2019-04-09 12:35:00,105.13,105.18,105.08,105.08,44740.0,88.5508,88.593,88.5087,88.5087,44740.0
2019-04-09 12:40:00,105.09,105.09,105.02,105.04,50888.0,88.5171,88.5171,88.4582,88.475,50888.0
2019-04-09 12:45:00,105.05,105.08,105.03,105.05,57805.0,88.4835,88.5087,88.4666,88.4835,57805.0
2019-04-09 12:50:00,105.05,105.13,105.04,105.09,33406.0,88.4835,88.5508,88.475,88.5171,33406.0
2019-04-09 12:55:00,105.09,105.1,105.04,105.06,41651.0,88.5171,88.5256,88.475,88.4919,41651.0
2019-04-09 13:00:00,105.06,105.06,104.98,105.06,45888.0,88.4919,88.4919,88.4245,88.4919,45888.0
2019-04-09 13:05:00,105.06,105.1,105.04,105.09,47632.0,88.4919,88.5256,88.475,88.5171,47632.0
2019-04-09 13:10:00,105.09,105.12,105.06,105.09,76844.0,88.5171,88.5424,88.4919,88.5171,76844.0
2019-04-09 13:15:00,105.1,105.2,105.09,105.15,53301.0,88.5256,88.6098,88.5171,88.5677,53301.0
2019-04-09 13:20:00,105.15,105.16,105.07,105.09,66246.0,88.5677,88.5761,88.5003,88.5171,66246.0
2019-04-09 13:25:00,105.1,105.11,104.9,104.92,103293.0,88.5256,88.534,88.3571,88.374,103293.0
2019-04-09 13:30:00,104.91,105.02,104.89,104.98,53390.0,88.3655,88.4582,88.3487,88.4245,53390.0
2019-04-09 13:35:00,104.99,105.02,104.91,104.94,59113.0,88.4329,88.4582,88.3655,88.3908,59113.0
2019-04-09 13:40:00,104.95,105.03,104.95,104.95,34025.0,88.3992,88.4666,88.3992,88.3992,34025.0
2019-04-09 13:45:00,104.96,105.04,104.94,105.02,38890.0,88.4076,88.475,88.3908,88.4582,38890.0
2019-04-09 13:50:00,105.03,105.04,104.87,104.88,47176.0,88.4666,88.475,88.3318,88.3403,47176.0
2019-04-09 13:55:00,104.88,104.93,104.85,104.92,42659.0,88.3403,88.3824,88.315,88.374,42659.0
2019-04-09 14:00:00,104.92,104.92,104.83,104.83,57749.0,88.374,88.374,88.2981,88.2981,57749.0
2019-04-09 14:05:00,104.83,104.85,104.73,104.78,79967.0,88.2981,88.315,88.2139,88.256,79967.0
2019-04-09 14:10:00,104.78,104.85,104.76,104.84,58759.0,88.256,88.315,88.2392,88.3066,58759.0
2019-04-09 14:15:00,104.84,104.93,104.82,104.87,47710.0,88.3066,88.3824,88.2897,88.3318,47710.0
2019-04-09 14:20:00,104.88,104.92,104.81,104.81,78461.0,88.3403,88.374,88.2813,88.2813,78461.0
2019-04-09 14:25:00,104.81,104.87,104.79,104.8,44545.0,88.2813,88.3318,88.2645,88.2729,44545.0
2019-04-09 14:30:00,104.81,104.86,104.79,104.82,42894.0,88.2813,88.3234,88.2645,88.2897,42894.0
2019-04-09 14:35:00,104.83,104.9,104.81,104.9,41220.0,88.2981,88.3571,88.2813,88.3571,41220.0
2019-04-09 14:40:00,104.91,104.91,104.7,104.7,66574.0,88.3655,88.3655,88.1886,88.1886,66574.0
2019-04-09 14:45:00,104.7,104.76,104.64,104.74,52080.0,88.1886,88.2392,88.1381,88.2223,52080.0
2019-04-09 14:50:00,104.73,104.76,104.67,104.69,55901.0,88.2139,88.2392,88.1634,88.1802,55901.0
2019-04-09 14:55:00,104.7,104.73,104.64,104.68,55953.0,88.1886,88.2139,88.1381,88.1718,55953.0
2019-04-09 15:00:00,104.68,104.78,104.65,104.73,65030.0,88.1718,88.256,88.1465,88.2139,65030.0
2019-04-09 15:05:00,104.73,104.77,104.71,104.76,52351.0,88.2139,88.2476,88.1971,88.2392,52351.0
2019-04-09 15:10:00,104.77,104.78,104.74,104.75,60732.0,88.2476,88.256,88.2223,88.2308,60732.0
2019-04-09 15:15:00,104.75,104.82,104.75,104.78,55905.0,88.2308,88.2897,88.2308,88.256,55905.0
2019-04-09 15:20:00,104.78,104.78,104.63,104.67,60242.0,88.256,88.256,88.1297,88.1634,60242.0
2019-04-09 15:25:00,104.67,104.67,104.58,104.65,87756.0,88.1634,88.1634,88.0876,88.1465,87756.0
2019-04-09 15:30:00,104.65,104.8,104.63,104.73,127848.0,88.1465,88.2729,88.1297,88.2139,127848.0
2019-04-09 15:35:00,104.73,104.8,104.72,104.8,101247.0,88.2139,88.2729,88.2055,88.2729,101247.0
2019-04-09 15:40:00,104.8,104.84,104.73,104.77,115779.0,88.2729,88.3066,88.2139,88.2476,115779.0
2019-04-09 15:45:00,104.77,104.85,104.74,104.82,96837.0,88.2476,88.315,88.2223,88.2897,96837.0
2019-04-09 15:50:00,104.83,104.83,104.68,104.68,206492.0,88.2981,88.2981,88.1718,88.1718,206492.0
2019-04-09 15:55:00,104.67,104.92,104.59,104.92,504331.0,88.1634,88.374,88.096,88.374,504331.0
2019-04-10 09:30:00,105.13,105.35,104.91,105.19,332430.0,88.5508,88.7361,88.3655,88.6014,332430.0
2019-04-10 09:35:00,105.2,105.37,105.01,105.13,194531.0,88.6098,88.753,88.4498,88.5508,194531.0
2019-04-10 09:40:00,105.12,105.15,104.96,104.98,116492.0,88.5424,88.5677,88.4076,88.4245,116492.0
2019-04-10 09:45:00,104.98,105.04,104.62,104.62,178654.0,88.4245,88.475,88.1213,88.1213,178654.0
2019-04-10 09:50:00,104.62,104.92,104.59,104.9,129527.0,88.1213,88.374,88.096,88.3571,129527.0
2019-04-10 09:55:00,104.9,105.08,104.88,105.0,139772.0,88.3571,88.5087,88.3403,88.4413,139772.0
2019-04-10 10:00:00,105.0,105.1,104.92,105.03,136642.0,88.4413,88.5256,88.374,88.4666,136642.0
2019-04-10 10:05:00,105.04,105.1,104.83,104.9,126716.0,88.475,88.5256,88.2981,88.3571,126716.0
2019-04-10 10:10:00,104.9,104.99,104.84,104.99,70659.0,88.3571,88.4329,88.3066,88.4329,70659.0
2019-04-10 10:15:00,105.0,105.1,104.92,105.09,63865.0,88.4413,88.5256,88.374,88.5171,63865.0
2019-04-10 10:20:00,105.1,105.13,104.9,104.91,84494.0,88.5256,88.5508,88.3571,88.3655,84494.0
2019-04-10 10:25:00,104.91,104.91,104.74,104.82,84267.0,88.3655,88.3655,88.2223,88.2897,84267.0
2019-04-10 10:30:00,104.82,104.93,104.75,104.85,97222.0,88.2897,88.3824,88.2308,88.315,97222.0
2019-04-10 10:35:00,104.85,104.91,104.67,104.71,102658.0,88.315,88.3655,88.1634,88.1971,102658.0
2019-04-10 10:40:00,104.7,104.76,104.55,104.61,87050.0,88.1886,88.2392,88.0623,88.1128,87050.0
2019-04-10 10:45:00,104.61,104.64,104.47,104.61,95038.0,88.1128,88.1381,87.9949,88.1128,95038.0
2019-04-10 10:50:00,104.61,104.65,104.53,104.58,89420.0,88.1128,88.1465,88.0455,88.0876,89420.0
2019-04-10 10:55:00,104.59,104.66,104.55,104.65,78144.0,88.096,88.155,88.0623,88.1465,78144.0
2019-04-10 11:00:00,104.66,104.87,104.65,104.86,131364.0,88.155,88.3318,88.1465,88.3234,131364.0
2019-04-10 11:05:00,104.86,104.91,104.8,104.87,75318.0,88.3234,88.3655,88.2729,88.3318,75318.0
2019-04-10 11:10:00,104.86,104.92,104.83,104.87,74888.0,88.3234,88.374,88.2981,88.3318,74888.0
2019-04-10 11:15:00,104.87,104.93,104.81,104.82,79971.0,88.3318,88.3824,88.2813,88.2897,79971.0
2019-04-10 11:20:00,104.83,104.92,104.78,104.92,62571.0,88.2981,88.374,88.256,88.374,62571.0
2019-04-10 11:25:00,104.92,104.95,104.76,104.86,70331.0,88.374,88.3992,88.2392,88.3234,70331.0
2019-04-10 11:30:00,104.85,104.91,104.78,104.86,74775.0,88.315,88.3655,88.256,88.3234,74775.0
2019-04-10 11:35:00,104.85,104.85,104.73,104.78,68560.0,88.315,88.315,88.2139,88.256,68560.0
2019-04-10 11:40:00,104.78,104.9,104.74,104.87,82349.0,88.256,88.3571,88.2223,88.3318,82349.0
2019-04-10 11:45:00,104.88,105.0,104.87,104.95,82364.0,88.3403,88.4413,88.3318,88.3992,82364.0
2019-04-10 11:50:00,104.95,104.96,104.87,104.92,90925.0,88.3992,88.4076,88.3318,88.374,90925.0
2019-04-10 11:55:00,104.92,104.96,104.88,104.93,64273.0,88.374,88.4076,88.3403,88.3824,64273.0
2019-04-10 12:00:00,104.93,105.0,104.92,104.97,75651.0,88.3824,88.4413,88.374,88.4161,75651.0
2019-04-10 12:05:00,104.98,105.0,104.9,104.92,68737.0,88.4245,88.4413,88.3571,88.374,68737.0
2019-04-10 12:10:00,104.93,104.93,104.83,104.85,39415.0,88.3824,88.3824,88.2981,88.315,39415.0
2019-04-10 12:15:00,104.85,104.9,104.84,104.85,40512.0,88.315,88.3571,88.3066,88.315,40512.0
2019-04-10 12:20:00,104.85,104.91,104.8,104.9,54869.0,88.315,88.3655,88.2729,88.3571,54869.0
2019-04-10 12:25:00,104.9,104.94,104.85,104.92,58687.0,88.3571,88.3908,88.315,88.374,58687.0
2019-04-10 12:30:00,104.93,104.95,104.9,104.93,46298.0,88.3824,88.3992,88.3571,88.3824,46298.0
2019-04-10 12:35:00,104.92,104.96,104.87,104.88,61506.0,88.374,88.4076,88.3318,88.3403,61506.0
2019-04-10 12:40:00,104.89,104.9,104.85,104.87,39435.0,88.3487,88.3571,88.315,88.3318,39435.0
2019-04-10 12:45:00,104.86,104.87,104.78,104.85,55957.0,88.3234,88.3318,88.256,88.315,55957.0
2019-04-10 12:50:00,104.86,104.9,104.82,104.88,54184.0,88.3234,88.3571,88.2897,88.3403,54184.0
2019-04-10 12:55:00,104.89,104.9,104.79,104.81,42820.0,88.3487,88.3571,88.2645,88.2813,42820.0
2019-04-10 13:00:00,104.82,104.87,104.76,104.87,74074.0,88.2897,88.3318,88.2392,88.3318,74074.0
2019-04-10 13:05:00,104.87,104.9,104.81,104.83,40375.0,88.3318,88.3571,88.2813,88.2981,40375.0
2019-04-10 13:10:00,104.82,104.86,104.81,104.84,63620.0,88.2897,88.3234,88.2813,88.3066,63620.0
2019-04-10 13:15:00,104.85,104.96,104.85,104.94,54150.0,88.315,88.4076,88.315,88.3908,54150.0
2019-04-10 13:20:00,104.94,104.96,104.91,104.93,40176.0,88.3908,88.4076,88.3655,88.3824,40176.0
2019-04-10 13:25:00,104.94,104.99,104.93,104.97,61239.0,88.3908,88.4329,88.3824,88.4161,61239.0
2019-04-10 13:30:00,104.97,105.01,104.97,104.99,61816.0,88.4161,88.4498,88.4161,88.4329,61816.0
2019-04-10 13:35:00,104.99,105.06,104.99,105.01,60198.0,88.4329,88.4919,88.4329,88.4498,60198.0
2019-04-10 13:40:00,105.02,105.03,104.99,105.0,45713.0,88.4582,88.4666,88.4329,88.4413,45713.0
2019-04-10 13:45:00,105.0,105.01,104.94,104.97,45321.0,88.4413,88.4498,88.3908,88.4161,45321.0
2019-04-10 13:50:00,104.98,105.1,104.97,105.09,66599.0,88.4245,88.5256,88.4161,88.5171,66599.0
2019-04-10 13:55:00,105.1,105.27,105.09,105.26,64169.0,88.5256,88.6688,88.5171,88.6603,64169.0
2019-04-10 14:00:00,105.26,105.32,105.17,105.22,83203.0,88.6603,88.7109,88.5845,88.6266,83203.0
2019-04-10 14:05:00,105.23,105.26,105.17,105.19,63406.0,88.6351,88.6603,88.5845,88.6014,63406.0
2019-04-10 14:10:00,105.18,105.29,105.11,105.29,66278.0,88.593,88.6856,88.534,88.6856,66278.0
2019-04-10 14:15:00,105.3,105.31,105.26,105.29,61733.0,88.694,88.7025,88.6603,88.6856,61733.0
2019-04-10 14:20:00,105.29,105.43,105.29,105.36,83172.0,88.6856,88.8035,88.6856,88.7446,83172.0
2019-04-10 14:25:00,105.37,105.45,105.35,105.42,64184.0,88.753,88.8204,88.7361,88.7951,64184.0
2019-04-10 14:30:00,105.41,105.46,105.38,105.39,80804.0,88.7867,88.8288,88.7614,88.7698,80804.0
2019-04-10 14:35:00,105.39,105.45,105.37,105.39,48513.0,88.7698,88.8204,88.753,88.7698,48513.0
2019-04-10 14:40:00,105.4,105.51,105.4,105.48,64422.0,88.7783,88.8709,88.7783,88.8456,64422.0
2019-04-10 14:45:00,105.48,105.5,105.42,105.5,64346.0,88.8456,88.8625,88.7951,88.8625,64346.0
2019-04-10 14:50:00,105.5,105.56,105.48,105.49,61352.0,88.8625,88.913,88.8456,88.8541,61352.0
2019-04-10 14:55:00,105.49,105.52,105.46,105.5,70366.0,88.8541,88.8793,88.8288,88.8625,70366.0
2019-04-10 15:00:00,105.5,105.65,105.49,105.62,133551.0,88.8625,88.9888,88.8541,88.9636,133551.0
2019-04-10 15:05:00,105.62,105.69,105.57,105.67,89064.0,88.9636,89.0225,88.9214,89.0057,89064.0
2019-04-10 15:10:00,105.67,105.72,105.59,105.6,80416.0,89.0057,89.0478,88.9383,88.9467,80416.0
2019-04-10 15:15:00,105.61,105.64,105.54,105.6,84144.0,88.9551,88.9804,88.8962,88.9467,84144.0
2019-04-10 15:20:00,105.61,105.64,105.54,105.56,69520.0,88.9551,88.9804,88.8962,88.913,69520.0
2019-04-10 15:25:00,105.56,105.56,105.48,105.49,67753.0,88.913,88.913,88.8456,88.8541,67753.0
2019-04-10 15:30:00,105.5,105.56,105.44,105.55,119970.0,88.8625,88.913,88.812,88.9046,119970.0
2019-04-10 15:35:00,105.56,105.61,105.49,105.49,100929.0,88.913,88.9551,88.8541,88.8541,100929.0
2019-04-10 15:40:00,105.49,105.62,105.48,105.62,118020.0,88.8541,88.9636,88.8456,88.9636,118020.0
2019-04-10 15:45:00,105.61,105.62,105.52,105.55,113858.0,88.9551,88.9636,88.8793,88.9046,113858.0
2019-04-10 15:50:00,105.54,105.55,105.41,105.42,173934.0,88.8962,88.9046,88.7867,88.7951,173934.0
2019-04-10 15:55:00,105.41,105.42,105.3,105.42,647096.0,88.7867,88.7951,88.694,88.7951,647096.0
2019-04-11 09:30:00,105.71,106.11,105.7,105.96,430416.0,89.0394,89.3763,89.0309,89.2499,430416.0
2019-04-11 09:35:00,105.96,106.08,105.76,106.01,199641.0,89.2499,89.351,89.0815,89.2921,199641.0
2019-04-11 09:40:00,106.02,106.32,105.99,106.29,404900.0,89.3005,89.5532,89.2752,89.5279,404900.0
2019-04-11 09:45:00,106.28,106.65,106.27,106.54,238475.0,89.5195,89.8311,89.5111,89.7385,238475.0
2019-04-11 09:50:00,106.55,106.73,106.48,106.59,251671.0,89.7469,89.8985,89.6879,89.7806,251671.0
2019-04-11 09:55:00,106.59,106.67,106.39,106.48,245687.0,89.7806,89.848,89.6121,89.6879,245687.0
2019-04-11 10:00:00,106.48,106.55,106.26,106.26,142187.0,89.6879,89.7469,89.5026,89.5026,142187.0
2019-04-11 10:05:00,106.27,106.32,106.18,106.27,129059.0,89.5111,89.5532,89.4353,89.5111,129059.0
2019-04-11 10:10:00,106.27,106.43,106.18,106.4,138595.0,89.5111,89.6458,89.4353,89.6206,138595.0
2019-04-11 10:15:00,106.39,106.58,106.34,106.54,134880.0,89.6121,89.7722,89.57,89.7385,134880.0
2019-04-11 10:20:00,106.54,106.61,106.47,106.59,111204.0,89.7385,89.7974,89.6795,89.7806,111204.0
2019-04-11 10:25:00,106.58,106.59,106.32,106.34,89993.0,89.7722,89.7806,89.5532,89.57,89993.0
2019-04-11 10:30:00,106.34,106.35,106.21,106.27,100867.0,89.57,89.5784,89.4605,89.5111,100867.0
2019-04-11 10:35:00,106.27,106.32,106.21,106.31,128566.0,89.5111,89.5532,89.4605,89.5448,128566.0
2019-04-11 10:40:00,106.32,106.32,106.19,106.22,79873.0,89.5532,89.5532,89.4437,89.4689,79873.0
2019-04-11 10:45:00,106.22,106.28,106.07,106.18,195237.0,89.4689,89.5195,89.3426,89.4353,195237.0
2019-04-11 10:50:00,106.19,106.21,105.98,106.04,162326.0,89.4437,89.4605,89.2668,89.3173,162326.0
2019-04-11 10:55:00,106.04,106.23,106.03,106.18,179110.0,89.3173,89.4774,89.3089,89.4353,179110.0
2019-04-11 11:00:00,106.18,106.2,105.98,106.12,120429.0,89.4353,89.4521,89.2668,89.3847,120429.0
2019-04-11 11:05:00,106.13,106.31,106.11,106.31,84565.0,89.3931,89.5448,89.3763,89.5448,84565.0
2019-04-11 11:10:00,106.31,106.41,106.23,106.39,119879.0,89.5448,89.629,89.4774,89.6121,119879.0
2019-04-11 11:15:00,106.38,106.39,106.08,106.08,118744.0,89.6037,89.6121,89.351,89.351,118744.0
2019-04-11 11:20:00,106.08,106.15,105.95,106.03,110341.0,89.351,89.41,89.2415,89.3089,110341.0
2019-04-11 11:25:00,106.03,106.11,105.91,106.0,102843.0,89.3089,89.3763,89.2078,89.2836,102843.0
2019-04-11 11:30:00,106.01,106.01,105.87,105.88,84305.0,89.2921,89.2921,89.1741,89.1826,84305.0
2019-04-11 11:35:00,105.88,106.01,105.83,105.83,100966.0,89.1826,89.2921,89.1404,89.1404,100966.0
2019-04-11 11:40:00,105.83,105.83,105.56,105.73,197783.0,89.1404,89.1404,88.913,89.0562,197783.0
2019-04-11 11:45:00,105.74,105.81,105.71,105.79,62802.0,89.0646,89.1236,89.0394,89.1068,62802.0
2019-04-11 11:50:00,105.78,105.87,105.72,105.75,68311.0,89.0983,89.1741,89.0478,89.0731,68311.0
2019-04-11 11:55:00,105.74,105.89,105.72,105.84,65293.0,89.0646,89.191,89.0478,89.1489,65293.0
2019-04-11 12:00:00,105.85,105.88,105.78,105.88,69094.0,89.1573,89.1826,89.0983,89.1826,69094.0
2019-04-11 12:05:00,105.89,105.93,105.81,105.85,90250.0,89.191,89.2247,89.1236,89.1573,90250.0
2019-04-11 12:10:00,105.85,105.87,105.81,105.84,70543.0,89.1573,89.1741,89.1236,89.1489,70543.0
2019-04-11 12:15:00,105.84,105.84,105.66,105.67,74375.0,89.1489,89.1489,88.9973,89.0057,74375.0
2019-04-11 12:20:00,105.67,105.81,105.62,105.8,104482.0,89.0057,89.1236,88.9636,89.1152,104482.0
2019-04-11 12:25:00,105.81,105.81,105.69,105.74,83045.0,89.1236,89.1236,89.0225,89.0646,83045.0
2019-04-11 12:30:00,105.74,105.83,105.66,105.82,108545.0,89.0646,89.1404,88.9973,89.132,108545.0
2019-04-11 12:35:00,105.81,105.91,105.8,105.9,71998.0,89.1236,89.2078,89.1152,89.1994,71998.0
2019-04-11 12:40:00,105.9,105.92,105.82,105.86,58992.0,89.1994,89.2163,89.132,89.1657,58992.0
2019-04-11 12:45:00,105.86,105.9,105.8,105.82,68804.0,89.1657,89.1994,89.1152,89.132,68804.0
2019-04-11 12:50:00,105.83,106.02,105.82,106.02,64792.0,89.1404,89.3005,89.132,89.3005,64792.0
2019-04-11 12:55:00,106.02,106.06,105.96,106.01,62606.0,89.3005,89.3342,89.2499,89.2921,62606.0
2019-04-11 13:00:00,106.01,106.14,105.99,106.13,63427.0,89.2921,89.4016,89.2752,89.3931,63427.0
2019-04-11 13:05:00,106.13,106.2,106.07,106.19,90163.0,89.3931,89.4521,89.3426,89.4437,90163.0
2019-04-11 13:10:00,106.19,106.19,106.1,106.1,68461.0,89.4437,89.4437,89.3679,89.3679,68461.0
2019-04-11 13:15:00,106.1,106.19,106.09,106.17,46775.0,89.3679,89.4437,89.3594,89.4268,46775.0
2019-04-11 13:20:00,106.17,106.22,106.11,106.18,51318.0,89.4268,89.4689,89.3763,89.4353,51318.0
2019-04-11 13:25:00,106.18,106.21,106.17,106.19,32730.0,89.4353,89.4605,89.4268,89.4437,32730.0
2019-04-11 13:30:00,106.19,106.2,106.07,106.09,65413.0,89.4437,89.4521,89.3426,89.3594,65413.0
2019-04-11 13:35:00,106.09,106.17,106.08,106.14,73251.0,89.3594,89.4268,89.351,89.4016,73251.0
2019-04-11 13:40:00,106.14,106.18,106.04,106.15,94047.0,89.4016,89.4353,89.3173,89.41,94047.0
2019-04-11 13:45:00,106.15,106.25,106.09,106.22,75852.0,89.41,89.4942,89.3594,89.4689,75852.0
2019-04-11 13:50:00,106.23,106.35,106.23,106.32,105382.0,89.4774,89.5784,89.4774,89.5532,105382.0
2019-04-11 13:55:00,106.33,106.38,106.29,106.32,63627.0,89.5616,89.6037,89.5279,89.5532,63627.0
2019-04-11 14:00:00,106.33,106.37,106.27,106.33,64510.0,89.5616,89.5953,89.5111,89.5616,64510.0
2019-04-11 14:05:00,106.32,106.36,106.24,106.26,61137.0,89.5532,89.5869,89.4858,89.5026,61137.0
2019-04-11 14:10:00,106.25,106.34,106.19,106.3,75198.0,89.4942,89.57,89.4437,89.5363,75198.0
2019-04-11 14:15:00,106.3,106.31,106.22,106.24,63118.0,89.5363,89.5448,89.4689,89.4858,63118.0
2019-04-11 14:20:00,106.24,106.27,106.2,106.25,59257.0,89.4858,89.5111,89.4521,89.4942,59257.0
2019-04-11 14:25:00,106.25,106.26,106.18,106.18,51131.0,89.4942,89.5026,89.4353,89.4353,51131.0
2019-04-11 14:30:00,106.18,106.32,106.18,106.27,67608.0,89.4353,89.5532,89.4353,89.5111,67608.0
2019-04-11 14:35:00,106.27,106.34,106.25,106.28,53367.0,89.5111,89.57,89.4942,89.5195,53367.0
2019-04-11 14:40:00,106.28,106.38,106.24,106.32,85315.0,89.5195,89.6037,89.4858,89.5532,85315.0
2019-04-11 14:45:00,106.31,106.32,106.22,106.25,67662.0,89.5448,89.5532,89.4689,89.4942,67662.0
2019-04-11 14:50:00,106.25,106.25,106.15,106.16,80418.0,89.4942,89.4942,89.41,89.4184,80418.0
2019-04-11 14:55:00,106.16,106.19,106.08,106.17,79594.0,89.4184,89.4437,89.351,89.4268,79594.0
2019-04-11 15:00:00,106.17,106.25,106.1,106.24,82998.0,89.4268,89.4942,89.3679,89.4858,82998.0
2019-04-11 15:05:00,106.25,106.3,106.17,106.18,111167.0,89.4942,89.5363,89.4268,89.4353,111167.0
2019-04-11 15:10:00,106.18,106.2,106.09,106.12,62317.0,89.4353,89.4521,89.3594,89.3847,62317.0
2019-04-11 15:15:00,106.12,106.25,106.11,106.21,77541.0,89.3847,89.4942,89.3763,89.4605,77541.0
2019-04-11 15:20:00,106.21,106.21,106.15,106.18,79601.0,89.4605,89.4605,89.41,89.4353,79601.0
2019-04-11 15:25:00,106.19,106.3,106.18,106.23,90038.0,89.4437,89.5363,89.4353,89.4774,90038.0
2019-04-11 15:30:00,106.23,106.3,106.19,106.24,99877.0,89.4774,89.5363,89.4437,89.4858,99877.0
2019-04-11 15:35:00,106.25,106.29,106.19,106.29,98646.0,89.4942,89.5279,89.4437,89.5279,98646.0
2019-04-11 15:40:00,106.29,106.36,106.26,106.28,136505.0,89.5279,89.5869,89.5026,89.5195,136505.0
2019-04-11 15:45:00,106.28,106.34,106.22,106.23,188354.0,89.5195,89.57,89.4689,89.4774,188354.0
2019-04-11 15:50:00,106.23,106.42,106.21,106.42,268728.0,89.4774,89.6374,89.4605,89.6374,268728.0
2019-04-11 15:55:00,106.42,106.44,106.13,106.24,625537.0,89.6374,89.6542,89.3931,89.4858,625537.0
2019-04-12 09:30:00,109.45,109.94,108.88,109.71,1401475.0,92.1896,92.6023,91.7095,92.4086,1401475.0
2019-04-12 09:35:00,109.71,110.95,109.69,110.92,1457233.0,92.4086,93.453,92.3917,93.4277,1457233.0
2019-04-12 09:40:00,110.91,110.94,110.51,110.92,757792.0,93.4193,93.4446,93.0824,93.4277,757792.0
2019-04-12 09:45:00,110.9,111.2,110.8,111.12,782781.0,93.4109,93.6636,93.3267,93.5962,782781.0
2019-04-12 09:50:00,111.11,111.11,110.41,110.45,566598.0,93.5878,93.5878,92.9982,93.0319,566598.0
2019-04-12 09:55:00,110.45,110.95,110.45,110.94,467387.0,93.0319,93.453,93.0319,93.4446,467387.0
2019-04-12 10:00:00,110.93,110.94,110.29,110.3,371639.0,93.4362,93.4446,92.8971,92.9055,371639.0
2019-04-12 10:05:00,110.3,110.46,110.12,110.4,414072.0,92.9055,93.0403,92.7539,92.9898,414072.0
2019-04-12 10:10:00,110.41,110.74,110.34,110.68,348721.0,92.9982,93.2761,92.9392,93.2256,348721.0
2019-04-12 10:15:00,110.69,110.74,110.3,110.56,357973.0,93.234,93.2761,92.9055,93.1245,357973.0
2019-04-12 10:20:00,110.58,110.68,110.23,110.68,270158.0,93.1414,93.2256,92.8466,93.2256,270158.0
2019-04-12 10:25:00,110.69,110.7,110.29,110.45,296232.0,93.234,93.2424,92.8971,93.0319,296232.0
2019-04-12 10:30:00,110.46,110.46,109.88,109.88,464967.0,93.0403,93.0403,92.5518,92.5518,464967.0
2019-04-12 10:35:00,109.88,110.1,109.84,110.01,302279.0,92.5518,92.7371,92.5181,92.6613,302279.0
2019-04-12 10:40:00,110.01,110.09,109.65,109.73,349292.0,92.6613,92.7286,92.358,92.4254,349292.0
2019-04-12 10:45:00,109.73,110.16,109.72,110.16,348865.0,92.4254,92.7876,92.417,92.7876,348865.0
2019-04-12 10:50:00,110.15,110.46,110.12,110.36,326231.0,92.7792,93.0403,92.7539,92.9561,326231.0
2019-04-12 10:55:00,110.36,110.41,110.24,110.38,258353.0,92.9561,92.9982,92.855,92.9729,258353.0
2019-04-12 11:00:00,110.38,110.52,110.21,110.5,208930.0,92.9729,93.0908,92.8297,93.074,208930.0
2019-04-12 11:05:00,110.5,110.58,110.34,110.48,146521.0,93.074,93.1414,92.9392,93.0571,146521.0
2019-04-12 11:10:00,110.47,110.65,110.45,110.58,203951.0,93.0487,93.2003,93.0319,93.1414,203951.0
2019-04-12 11:15:00,110.57,110.74,110.54,110.72,134221.0,93.1329,93.2761,93.1077,93.2593,134221.0
2019-04-12 11:20:00,110.72,110.79,110.59,110.76,160614.0,93.2593,93.3182,93.1498,93.293,160614.0
2019-04-12 11:25:00,110.76,110.82,110.62,110.78,169767.0,93.293,93.3435,93.1751,93.3098,169767.0
2019-04-12 11:30:00,110.77,110.79,110.58,110.62,131516.0,93.3014,93.3182,93.1414,93.1751,131516.0
2019-04-12 11:35:00,110.61,110.61,110.41,110.48,132591.0,93.1666,93.1666,92.9982,93.0571,132591.0
2019-04-12 11:40:00,110.49,110.86,110.47,110.85,202570.0,93.0656,93.3772,93.0487,93.3688,202570.0
2019-04-12 11:45:00,110.84,110.97,110.79,110.94,190714.0,93.3604,93.4699,93.3182,93.4446,190714.0
2019-04-12 11:50:00,110.94,111.17,110.9,111.14,294277.0,93.4446,93.6383,93.4109,93.6131,294277.0
2019-04-12 11:55:00,111.13,111.19,111.08,111.13,206673.0,93.6046,93.6552,93.5625,93.6046,206673.0
2019-04-12 12:00:00,111.13,111.36,111.1,111.34,359180.0,93.6046,93.7984,93.5794,93.7815,359180.0
2019-04-12 12:05:00,111.34,111.63,111.33,111.56,481483.0,93.7815,94.0258,93.7731,93.9668,481483.0
2019-04-12 12:10:00,111.56,111.75,111.51,111.71,331732.0,93.9668,94.1269,93.9247,94.0932,331732.0
2019-04-12 12:15:00,111.7,111.84,111.66,111.7,310484.0,94.0847,94.2027,94.051,94.0847,310484.0
2019-04-12 12:20:00,111.71,111.82,111.67,111.81,177987.0,94.0932,94.1858,94.0595,94.1774,177987.0
2019-04-12 12:25:00,111.81,111.85,111.67,111.75,131459.0,94.1774,94.2111,94.0595,94.1269,131459.0
2019-04-12 12:30:00,111.74,111.79,111.52,111.78,206969.0,94.1184,94.1605,93.9331,94.1521,206969.0
2019-04-12 12:35:00,111.79,111.81,111.64,111.72,174406.0,94.1605,94.1774,94.0342,94.1016,174406.0
2019-04-12 12:40:00,111.72,111.77,111.61,111.64,138183.0,94.1016,94.1437,94.0089,94.0342,138183.0
2019-04-12 12:45:00,111.65,111.66,111.37,111.43,236503.0,94.0426,94.051,93.8068,93.8573,236503.0
2019-04-12 12:50:00,111.44,111.45,111.27,111.32,121245.0,93.8657,93.8742,93.7226,93.7647,121245.0
2019-04-12 12:55:00,111.32,111.32,111.22,111.22,172658.0,93.7647,93.7647,93.6804,93.6804,172658.0
2019-04-12 13:00:00,111.23,111.37,111.13,111.17,168832.0,93.6889,93.8068,93.6046,93.6383,168832.0
2019-04-12 13:05:00,111.17,111.26,111.13,111.24,84079.0,93.6383,93.7141,93.6046,93.6973,84079.0
2019-04-12 13:10:00,111.24,111.24,111.03,111.16,133905.0,93.6973,93.6973,93.5204,93.6299,133905.0
2019-04-12 13:15:00,111.16,111.3,111.11,111.28,157194.0,93.6299,93.7478,93.5878,93.731,157194.0
2019-04-12 13:20:00,111.29,111.3,111.08,111.16,103205.0,93.7394,93.7478,93.5625,93.6299,103205.0
2019-04-12 13:25:00,111.16,111.23,111.03,111.18,99757.0,93.6299,93.6889,93.5204,93.6467,99757.0
2019-04-12 13:30:00,111.19,111.22,110.91,111.08,160423.0,93.6552,93.6804,93.4193,93.5625,160423.0
2019-04-12 13:35:00,111.09,111.3,111.05,111.26,106365.0,93.5709,93.7478,93.5372,93.7141,106365.0
2019-04-12 13:40:00,111.26,111.27,111.14,111.2,95084.0,93.7141,93.7226,93.6131,93.6636,95084.0
2019-04-12 13:45:00,111.19,111.26,111.09,111.11,91899.0,93.6552,93.7141,93.5709,93.5878,91899.0
2019-04-12 13:50:00,111.11,111.21,111.11,111.16,95634.0,93.5878,93.672,93.5878,93.6299,95634.0
2019-04-12 13:55:00,111.15,111.21,111.03,111.09,108646.0,93.6215,93.672,93.5204,93.5709,108646.0
2019-04-12 14:00:00,111.08,111.23,111.06,111.09,122443.0,93.5625,93.6889,93.5457,93.5709,122443.0
2019-04-12 14:05:00,111.1,111.2,111.06,111.09,87998.0,93.5794,93.6636,93.5457,93.5709,87998.0
2019-04-12 14:10:00,111.08,111.1,110.96,111.09,112895.0,93.5625,93.5794,93.4614,93.5709,112895.0
2019-04-12 14:15:00,111.1,111.11,110.96,111.02,72840.0,93.5794,93.5878,93.4614,93.512,72840.0
2019-04-12 14:20:00,111.03,111.04,110.95,110.95,95748.0,93.5204,93.5288,93.453,93.453,95748.0
2019-04-12 14:25:00,110.96,111.02,110.92,110.99,130529.0,93.4614,93.512,93.4277,93.4867,130529.0
2019-04-12 14:30:00,110.99,111.01,110.82,110.87,149866.0,93.4867,93.5036,93.3435,93.3856,149866.0
2019-04-12 14:35:00,110.88,110.9,110.67,110.7,121147.0,93.3941,93.4109,93.2172,93.2424,121147.0
2019-04-12 14:40:00,110.7,110.78,110.68,110.69,105473.0,93.2424,93.3098,93.2256,93.234,105473.0
2019-04-12 14:45:00,110.69,110.73,110.57,110.62,137694.0,93.234,93.2677,93.1329,93.1751,137694.0
2019-04-12 14:50:00,110.62,110.63,110.47,110.5,143500.0,93.1751,93.1835,93.0487,93.074,143500.0
2019-04-12 14:55:00,110.5,110.61,110.49,110.58,147923.0,93.074,93.1666,93.0656,93.1414,147923.0
2019-04-12 15:00:00,110.57,110.71,110.57,110.63,178662.0,93.1329,93.2509,93.1329,93.1835,178662.0
2019-04-12 15:05:00,110.63,110.63,110.47,110.61,197327.0,93.1835,93.1835,93.0487,93.1666,197327.0
2019-04-12 15:10:00,110.61,110.69,110.59,110.62,129979.0,93.1666,93.234,93.1498,93.1751,129979.0
2019-04-12 15:15:00,110.63,110.84,110.62,110.8,142704.0,93.1835,93.3604,93.1751,93.3267,142704.0
2019-04-12 15:20:00,110.79,110.85,110.76,110.81,134553.0,93.3182,93.3688,93.293,93.3351,134553.0
2019-04-12 15:25:00,110.81,111.03,110.77,111.02,202330.0,93.3351,93.5204,93.3014,93.512,202330.0
2019-04-12 15:30:00,111.02,111.11,110.89,111.08,192185.0,93.512,93.5878,93.4025,93.5625,192185.0
2019-04-12 15:35:00,111.07,111.09,110.91,110.99,176206.0,93.5541,93.5709,93.4193,93.4867,176206.0
2019-04-12 15:40:00,110.99,111.05,110.96,110.96,202375.0,93.4867,93.5372,93.4614,93.4614,202375.0
2019-04-12 15:45:00,110.96,111.2,110.89,111.2,241712.0,93.4614,93.6636,93.4025,93.6636,241712.0
2019-04-12 15:50:00,111.2,111.2,111.0,111.1,444130.0,93.6636,93.6636,93.4951,93.5794,444130.0
2019-04-12 15:55:00,111.11,111.21,111.01,111.18,754789.0,93.5878,93.672,93.5036,93.6467,754789.0
2019-04-15 09:30:00,110.92,111.0,109.82,110.39,971974.0,93.4277,93.4951,92.5012,92.9813,971974.0
2019-04-15 09:35:00,110.39,110.4,109.45,109.62,496338.0,92.9813,92.9898,92.1896,92.3328,496338.0
2019-04-15 09:40:00,109.6,109.71,109.34,109.44,453351.0,92.3159,92.4086,92.0969,92.1811,453351.0
2019-04-15 09:45:00,109.45,109.8,109.39,109.62,339791.0,92.1896,92.4844,92.139,92.3328,339791.0
2019-04-15 09:50:00,109.62,109.93,109.5,109.89,314223.0,92.3328,92.5939,92.2317,92.5602,314223.0
2019-04-15 09:55:00,109.89,110.24,109.88,110.15,335755.0,92.5602,92.855,92.5518,92.7792,335755.0
2019-04-15 10:00:00,110.15,110.48,110.04,110.3,262842.0,92.7792,93.0571,92.6865,92.9055,262842.0
2019-04-15 10:05:00,110.3,110.35,110.05,110.17,234723.0,92.9055,92.9476,92.6949,92.796,234723.0
2019-04-15 10:10:00,110.17,110.19,110.03,110.09,211571.0,92.796,92.8129,92.6781,92.7286,211571.0
2019-04-15 10:15:00,110.09,110.53,110.08,110.44,205077.0,92.7286,93.0992,92.7202,93.0234,205077.0
2019-04-15 10:20:00,110.44,110.63,110.38,110.62,156421.0,93.0234,93.1835,92.9729,93.1751,156421.0
2019-04-15 10:25:00,110.63,110.67,110.35,110.35,190094.0,93.1835,93.2172,92.9476,92.9476,190094.0
2019-04-15 10:30:00,110.36,110.38,110.16,110.19,170215.0,92.9561,92.9729,92.7876,92.8129,170215.0
2019-04-15 10:35:00,110.19,110.32,110.15,110.19,218625.0,92.8129,92.9224,92.7792,92.8129,218625.0
2019-04-15 10:40:00,110.2,110.3,109.83,109.87,200433.0,92.8213,92.9055,92.5096,92.5433,200433.0
2019-04-15 10:45:00,109.87,109.95,109.83,109.93,107788.0,92.5433,92.6107,92.5096,92.5939,107788.0
2019-04-15 10:50:00,109.92,110.0,109.88,109.9,108292.0,92.5854,92.6528,92.5518,92.5686,108292.0
2019-04-15 10:55:00,109.89,109.94,109.65,109.73,135325.0,92.5602,92.6023,92.358,92.4254,135325.0
2019-04-15 11:00:00,109.73,109.76,109.64,109.65,152266.0,92.4254,92.4507,92.3496,92.358,152266.0
2019-04-15 11:05:00,109.65,109.74,109.57,109.7,136864.0,92.358,92.4338,92.2906,92.4001,136864.0
2019-04-15 11:10:00,109.69,109.75,109.57,109.69,154985.0,92.3917,92.4423,92.2906,92.3917,154985.0
2019-04-15 11:15:00,109.69,109.71,109.52,109.55,143819.0,92.3917,92.4086,92.2485,92.2738,143819.0
2019-04-15 11:20:00,109.55,109.69,109.54,109.62,114988.0,92.2738,92.3917,92.2654,92.3328,114988.0
2019-04-15 11:25:00,109.62,109.73,109.58,109.65,97696.0,92.3328,92.4254,92.2991,92.358,97696.0
2019-04-15 11:30:00,109.66,109.68,109.53,109.55,78601.0,92.3665,92.3833,92.257,92.2738,78601.0
2019-04-15 11:35:00,109.55,109.62,109.42,109.48,167192.0,92.2738,92.3328,92.1643,92.2148,167192.0
2019-04-15 11:40:00,109.48,109.57,109.44,109.45,95880.0,92.2148,92.2906,92.1811,92.1896,95880.0
2019-04-15 11:45:00,109.46,109.51,109.4,109.4,100681.0,92.198,92.2401,92.1475,92.1475,100681.0
2019-04-15 11:50:00,109.41,109.54,109.36,109.43,114075.0,92.1559,92.2654,92.1138,92.1727,114075.0
2019-04-15 11:55:00,109.43,109.47,109.36,109.42,94445.0,92.1727,92.2064,92.1138,92.1643,94445.0
2019-04-15 12:00:00,109.43,109.47,109.3,109.39,125867.0,92.1727,92.2064,92.0632,92.139,125867.0
2019-04-15 12:05:00,109.39,109.48,109.39,109.45,95068.0,92.139,92.2148,92.139,92.1896,95068.0
2019-04-15 12:10:00,109.45,109.46,109.38,109.44,65899.0,92.1896,92.198,92.1306,92.1811,65899.0
2019-04-15 12:15:00,109.44,109.46,109.36,109.39,78255.0,92.1811,92.198,92.1138,92.139,78255.0
2019-04-15 12:20:00,109.4,109.46,109.3,109.31,101843.0,92.1475,92.198,92.0632,92.0716,101843.0
2019-04-15 12:25:00,109.31,109.32,109.21,109.25,115251.0,92.0716,92.0801,91.9874,92.0211,115251.0
2019-04-15 12:30:00,109.24,109.26,109.12,109.16,115441.0,92.0127,92.0295,91.9116,91.9453,115441.0
2019-04-15 12:35:00,109.16,109.3,109.15,109.28,139642.0,91.9453,92.0632,91.9369,92.0464,139642.0
2019-04-15 12:40:00,109.29,109.35,109.26,109.28,82693.0,92.0548,92.1053,92.0295,92.0464,82693.0
2019-04-15 12:45:00,109.29,109.31,109.16,109.16,71125.0,92.0548,92.0716,91.9453,91.9453,71125.0
2019-04-15 12:50:00,109.17,109.25,109.16,109.23,77143.0,91.9537,92.0211,91.9453,92.0043,77143.0
2019-04-15 12:55:00,109.22,109.3,109.21,109.26,86341.0,91.9958,92.0632,91.9874,92.0295,86341.0
2019-04-15 13:00:00,109.25,109.46,109.24,109.44,107103.0,92.0211,92.198,92.0127,92.1811,107103.0
2019-04-15 13:05:00,109.45,109.67,109.44,109.66,216322.0,92.1896,92.3749,92.1811,92.3665,216322.0
2019-04-15 13:10:00,109.66,109.67,109.51,109.54,114644.0,92.3665,92.3749,92.2401,92.2654,114644.0
2019-04-15 13:15:00,109.54,109.62,109.53,109.56,71771.0,92.2654,92.3328,92.257,92.2822,71771.0
2019-04-15 13:20:00,109.56,109.66,109.55,109.63,45479.0,92.2822,92.3665,92.2738,92.3412,45479.0
2019-04-15 13:25:00,109.64,109.73,109.63,109.71,57281.0,92.3496,92.4254,92.3412,92.4086,57281.0
2019-04-15 13:30:00,109.72,109.87,109.71,109.83,201373.0,92.417,92.5433,92.4086,92.5096,201373.0
2019-04-15 13:35:00,109.83,109.86,109.76,109.8,93291.0,92.5096,92.5349,92.4507,92.4844,93291.0
2019-04-15 13:40:00,109.8,109.82,109.78,109.81,59558.0,92.4844,92.5012,92.4675,92.4928,59558.0
2019-04-15 13:45:00,109.81,109.82,109.71,109.73,66869.0,92.4928,92.5012,92.4086,92.4254,66869.0
2019-04-15 13:50:00,109.73,109.73,109.65,109.72,61498.0,92.4254,92.4254,92.358,92.417,61498.0
2019-04-15 13:55:00,109.72,109.72,109.65,109.66,44427.0,92.417,92.417,92.358,92.3665,44427.0
2019-04-15 14:00:00,109.66,109.78,109.65,109.77,78188.0,92.3665,92.4675,92.358,92.4591,78188.0
2019-04-15 14:05:00,109.78,109.79,109.7,109.71,66410.0,92.4675,92.4759,92.4001,92.4086,66410.0
2019-04-15 14:10:00,109.71,109.76,109.7,109.71,49610.0,92.4086,92.4507,92.4001,92.4086,49610.0
2019-04-15 14:15:00,109.72,109.77,109.67,109.68,67446.0,92.417,92.4591,92.3749,92.3833,67446.0
2019-04-15 14:20:00,109.68,109.71,109.62,109.7,60142.0,92.3833,92.4086,92.3328,92.4001,60142.0
2019-04-15 14:25:00,109.7,109.74,109.68,109.7,51686.0,92.4001,92.4338,92.3833,92.4001,51686.0
2019-04-15 14:30:00,109.7,109.74,109.54,109.55,108813.0,92.4001,92.4338,92.2654,92.2738,108813.0
2019-04-15 14:35:00,109.55,109.6,109.52,109.57,56519.0,92.2738,92.3159,92.2485,92.2906,56519.0
2019-04-15 14:40:00,109.57,109.59,109.51,109.57,59215.0,92.2906,92.3075,92.2401,92.2906,59215.0
2019-04-15 14:45:00,109.57,109.57,109.51,109.51,64839.0,92.2906,92.2906,92.2401,92.2401,64839.0
2019-04-15 14:50:00,109.51,109.61,109.5,109.59,83274.0,92.2401,92.3243,92.2317,92.3075,83274.0
2019-04-15 14:55:00,109.59,109.61,109.55,109.55,60896.0,92.3075,92.3243,92.2738,92.2738,60896.0
2019-04-15 15:00:00,109.55,109.61,109.52,109.6,83322.0,92.2738,92.3243,92.2485,92.3159,83322.0
2019-04-15 15:05:00,109.6,109.72,109.6,109.71,75991.0,92.3159,92.417,92.3159,92.4086,75991.0
2019-04-15 15:10:00,109.7,109.77,109.69,109.7,79458.0,92.4001,92.4591,92.3917,92.4001,79458.0
2019-04-15 15:15:00,109.7,109.78,109.69,109.72,136027.0,92.4001,92.4675,92.3917,92.417,136027.0
2019-04-15 15:20:00,109.73,109.76,109.67,109.68,87194.0,92.4254,92.4507,92.3749,92.3833,87194.0
2019-04-15 15:25:00,109.68,109.75,109.59,109.71,109927.0,92.3833,92.4423,92.3075,92.4086,109927.0
2019-04-15 15:30:00,109.7,109.74,109.61,109.66,133785.0,92.4001,92.4338,92.3243,92.3665,133785.0
2019-04-15 15:35:00,109.66,109.7,109.58,109.59,130877.0,92.3665,92.4001,92.2991,92.3075,130877.0
2019-04-15 15:40:00,109.59,109.69,109.58,109.69,122814.0,92.3075,92.3917,92.2991,92.3917,122814.0
2019-04-15 15:45:00,109.68,109.85,109.68,109.72,179338.0,92.3833,92.5265,92.3833,92.417,179338.0
2019-04-15 15:50:00,109.73,109.8,109.72,109.79,235563.0,92.4254,92.4844,92.417,92.4759,235563.0
2019-04-15 15:55:00,109.79,109.99,109.79,109.92,714699.0,92.4759,92.6444,92.4759,92.5854,714699.0
2019-04-16 09:30:00,109.9,110.71,109.86,110.55,413214.0,92.5686,93.2509,92.5349,93.1161,413214.0
2019-04-16 09:35:00,110.54,110.73,110.26,110.56,242618.0,93.1077,93.2677,92.8718,93.1245,242618.0
2019-04-16 09:40:00,110.56,110.7,110.34,110.61,198183.0,93.1245,93.2424,92.9392,93.1666,198183.0
2019-04-16 09:45:00,110.62,110.69,110.39,110.39,195400.0,93.1751,93.234,92.9813,92.9813,195400.0
2019-04-16 09:50:00,110.4,110.41,110.06,110.13,202653.0,92.9898,92.9982,92.7034,92.7623,202653.0
2019-04-16 09:55:00,110.13,110.21,110.04,110.12,133898.0,92.7623,92.8297,92.6865,92.7539,133898.0
2019-04-16 10:00:00,110.13,110.3,110.12,110.22,181010.0,92.7623,92.9055,92.7539,92.8381,181010.0
2019-04-16 10:05:00,110.21,110.3,110.09,110.13,149280.0,92.8297,92.9055,92.7286,92.7623,149280.0
2019-04-16 10:10:00,110.13,110.47,110.1,110.41,180229.0,92.7623,93.0487,92.7371,92.9982,180229.0
2019-04-16 10:15:00,110.41,110.5,110.31,110.43,145030.0,92.9982,93.074,92.9139,93.015,145030.0
2019-04-16 10:20:00,110.44,110.44,110.26,110.35,78961.0,93.0234,93.0234,92.8718,92.9476,78961.0
2019-04-16 10:25:00,110.35,110.38,110.19,110.3,114592.0,92.9476,92.9729,92.8129,92.9055,114592.0
2019-04-16 10:30:00,110.31,110.34,110.08,110.1,160901.0,92.9139,92.9392,92.7202,92.7371,160901.0
2019-04-16 10:35:00,110.11,110.16,109.91,109.95,162466.0,92.7455,92.7876,92.577,92.6107,162466.0
2019-04-16 10:40:00,109.95,110.17,109.94,110.05,169605.0,92.6107,92.796,92.6023,92.6949,169605.0
2019-04-16 10:45:00,110.05,110.25,109.98,110.2,97049.0,92.6949,92.8634,92.636,92.8213,97049.0
2019-04-16 10:50:00,110.2,110.37,110.18,110.32,102467.0,92.8213,92.9645,92.8044,92.9224,102467.0
2019-04-16 10:55:00,110.33,110.34,110.23,110.3,118718.0,92.9308,92.9392,92.8466,92.9055,118718.0
2019-04-16 11:00:00,110.29,110.32,110.21,110.26,85727.0,92.8971,92.9224,92.8297,92.8718,85727.0
2019-04-16 11:05:00,110.27,110.33,110.21,110.27,96454.0,92.8803,92.9308,92.8297,92.8803,96454.0
2019-04-16 11:10:00,110.28,110.46,110.27,110.46,105592.0,92.8887,93.0403,92.8803,93.0403,105592.0
2019-04-16 11:15:00,110.45,110.54,110.42,110.51,132115.0,93.0319,93.1077,93.0066,93.0824,132115.0
2019-04-16 11:20:00,110.51,110.54,110.45,110.52,79408.0,93.0824,93.1077,93.0319,93.0908,79408.0
2019-04-16 11:25:00,110.52,110.77,110.52,110.73,116624.0,93.0908,93.3014,93.0908,93.2677,116624.0
2019-04-16 11:30:00,110.73,110.73,110.61,110.71,85326.0,93.2677,93.2677,93.1666,93.2509,85326.0
2019-04-16 11:35:00,110.72,110.81,110.58,110.63,191947.0,93.2593,93.3351,93.1414,93.1835,191947.0
2019-04-16 11:40:00,110.64,110.77,110.63,110.77,59295.0,93.1919,93.3014,93.1835,93.3014,59295.0
2019-04-16 11:45:00,110.77,110.8,110.69,110.76,82111.0,93.3014,93.3267,93.234,93.293,82111.0
2019-04-16 11:50:00,110.77,110.96,110.76,110.9,146781.0,93.3014,93.4614,93.293,93.4109,146781.0
2019-04-16 11:55:00,110.89,110.97,110.88,110.92,94757.0,93.4025,93.4699,93.3941,93.4277,94757.0
2019-04-16 12:00:00,110.92,110.97,110.87,110.91,70971.0,93.4277,93.4699,93.3856,93.4193,70971.0
2019-04-16 12:05:00,110.92,111.1,110.88,111.04,188403.0,93.4277,93.5794,93.3941,93.5288,188403.0
2019-04-16 12:10:00,111.04,111.15,111.01,111.12,76075.0,93.5288,93.6215,93.5036,93.5962,76075.0
2019-04-16 12:15:00,111.12,111.2,111.06,111.12,98148.0,93.5962,93.6636,93.5457,93.5962,98148.0
2019-04-16 12:20:00,111.12,111.13,110.89,110.95,75943.0,93.5962,93.6046,93.4025,93.453,75943.0
2019-04-16 12:25:00,110.95,111.06,110.94,110.96,66791.0,93.453,93.5457,93.4446,93.4614,66791.0
2019-04-16 12:30:00,110.95,111.0,110.89,110.9,88243.0,93.453,93.4951,93.4025,93.4109,88243.0
2019-04-16 12:35:00,110.9,111.04,110.87,111.04,72923.0,93.4109,93.5288,93.3856,93.5288,72923.0
2019-04-16 12:40:00,111.05,111.16,111.02,111.16,77896.0,93.5372,93.6299,93.512,93.6299,77896.0
2019-04-16 12:45:00,111.15,111.18,111.09,111.15,66764.0,93.6215,93.6467,93.5709,93.6215,66764.0
2019-04-16 12:50:00,111.15,111.15,111.05,111.13,59630.0,93.6215,93.6215,93.5372,93.6046,59630.0
2019-04-16 12:55:00,111.13,111.22,111.09,111.16,93813.0,93.6046,93.6804,93.5709,93.6299,93813.0
2019-04-16 13:00:00,111.16,111.16,111.0,111.02,76380.0,93.6299,93.6299,93.4951,93.512,76380.0
2019-04-16 13:05:00,111.02,111.06,110.96,111.02,39256.0,93.512,93.5457,93.4614,93.512,39256.0
2019-04-16 13:10:00,111.02,111.03,110.96,111.0,54080.0,93.512,93.5204,93.4614,93.4951,54080.0
2019-04-16 13:15:00,111.0,111.01,110.9,110.95,90331.0,93.4951,93.5036,93.4109,93.453,90331.0
2019-04-16 13:20:00,110.95,111.08,110.94,111.06,85935.0,93.453,93.5625,93.4446,93.5457,85935.0
2019-04-16 13:25:00,111.05,111.05,110.95,111.02,57317.0,93.5372,93.5372,93.453,93.512,57317.0
2019-04-16 13:30:00,111.03,111.08,111.0,111.06,86945.0,93.5204,93.5625,93.4951,93.5457,86945.0
2019-04-16 13:35:00,111.06,111.3,111.05,111.3,119200.0,93.5457,93.7478,93.5372,93.7478,119200.0
2019-04-16 13:40:00,111.3,111.34,111.19,111.2,174143.0,93.7478,93.7815,93.6552,93.6636,174143.0
2019-04-16 13:45:00,111.21,111.29,111.2,111.24,88741.0,93.672,93.7394,93.6636,93.6973,88741.0
2019-04-16 13:50:00,111.24,111.3,111.21,111.23,54952.0,93.6973,93.7478,93.672,93.6889,54952.0
2019-04-16 13:55:00,111.23,111.27,111.16,111.25,65287.0,93.6889,93.7226,93.6299,93.7057,65287.0
2019-04-16 14:00:00,111.25,111.27,111.19,111.23,87560.0,93.7057,93.7226,93.6552,93.6889,87560.0
2019-04-16 14:05:00,111.24,111.26,111.13,111.22,108142.0,93.6973,93.7141,93.6046,93.6804,108142.0
2019-04-16 14:10:00,111.22,111.25,111.15,111.22,60610.0,93.6804,93.7057,93.6215,93.6804,60610.0
2019-04-16 14:15:00,111.23,111.38,111.21,111.36,122281.0,93.6889,93.8152,93.672,93.7984,122281.0
2019-04-16 14:20:00,111.36,111.39,111.28,111.33,73531.0,93.7984,93.8236,93.731,93.7731,73531.0
2019-04-16 14:25:00,111.32,111.36,111.2,111.26,109399.0,93.7647,93.7984,93.6636,93.7141,109399.0
2019-04-16 14:30:00,111.26,111.33,111.18,111.26,88789.0,93.7141,93.7731,93.6467,93.7141,88789.0
2019-04-16 14:35:00,111.25,111.29,110.99,111.05,98166.0,93.7057,93.7394,93.4867,93.5372,98166.0
2019-04-16 14:40:00,111.05,111.1,111.0,111.04,86941.0,93.5372,93.5794,93.4951,93.5288,86941.0
2019-04-16 14:45:00,111.04,111.18,111.01,111.18,68383.0,93.5288,93.6467,93.5036,93.6467,68383.0
2019-04-16 14:50:00,111.19,111.24,111.14,111.24,87405.0,93.6552,93.6973,93.6131,93.6973,87405.0
2019-04-16 14:55:00,111.24,111.24,111.15,111.17,62268.0,93.6973,93.6973,93.6215,93.6383,62268.0
2019-04-16 15:00:00,111.17,111.24,111.16,111.19,69860.0,93.6383,93.6973,93.6299,93.6552,69860.0
2019-04-16 15:05:00,111.19,111.3,111.13,111.27,87083.0,93.6552,93.7478,93.6046,93.7226,87083.0
2019-04-16 15:10:00,111.27,111.35,111.23,111.34,87838.0,93.7226,93.7899,93.6889,93.7815,87838.0
2019-04-16 15:15:00,111.34,111.38,111.3,111.31,59254.0,93.7815,93.8152,93.7478,93.7562,59254.0
2019-04-16 15:20:00,111.31,111.34,111.25,111.31,70101.0,93.7562,93.7815,93.7057,93.7562,70101.0
2019-04-16 15:25:00,111.3,111.34,111.22,111.33,76516.0,93.7478,93.7815,93.6804,93.7731,76516.0
2019-04-16 15:30:00,111.32,111.32,111.04,111.05,134546.0,93.7647,93.7647,93.5288,93.5372,134546.0
2019-04-16 15:35:00,111.05,111.05,110.83,110.96,164063.0,93.5372,93.5372,93.3519,93.4614,164063.0
2019-04-16 15:40:00,110.95,110.98,110.89,110.95,115951.0,93.453,93.4783,93.4025,93.453,115951.0
2019-04-16 15:45:00,110.95,111.14,110.94,111.11,158022.0,93.453,93.6131,93.4446,93.5878,158022.0
2019-04-16 15:50:00,111.11,111.14,110.98,111.11,238486.0,93.5878,93.6131,93.4783,93.5878,238486.0
2019-04-16 15:55:00,111.11,111.13,110.96,111.11,497768.0,93.5878,93.6046,93.4614,93.5878,497768.0
2019-04-17 09:30:00,111.69,112.39,111.44,111.47,772842.0,94.0763,94.6659,93.8657,93.891,772842.0
2019-04-17 09:35:00,111.45,111.85,111.01,111.78,259786.0,93.8742,94.2111,93.5036,94.1521,259786.0
2019-04-17 09:40:00,111.77,111.81,111.34,111.65,157383.0,94.1437,94.1774,93.7815,94.0426,157383.0
2019-04-17 09:45:00,111.65,111.74,111.29,111.29,169541.0,94.0426,94.1184,93.7394,93.7394,169541.0
2019-04-17 09:50:00,111.32,111.76,111.32,111.59,127773.0,93.7647,94.1353,93.7647,93.9921,127773.0
2019-04-17 09:55:00,111.6,111.91,111.59,111.89,122357.0,94.0005,94.2616,93.9921,94.2448,122357.0
2019-04-17 10:00:00,111.88,112.04,111.81,112.03,217204.0,94.2364,94.3711,94.1774,94.3627,217204.0
2019-04-17 10:05:00,112.03,112.05,111.55,111.57,140930.0,94.3627,94.3795,93.9584,93.9752,140930.0
2019-04-17 10:10:00,111.59,111.6,111.41,111.45,100774.0,93.9921,94.0005,93.8405,93.8742,100774.0
2019-04-17 10:15:00,111.45,111.48,111.27,111.37,115034.0,93.8742,93.8994,93.7226,93.8068,115034.0
2019-04-17 10:20:00,111.36,111.67,111.3,111.6,119400.0,93.7984,94.0595,93.7478,94.0005,119400.0
2019-04-17 10:25:00,111.6,111.88,111.6,111.87,150928.0,94.0005,94.2364,94.0005,94.2279,150928.0
2019-04-17 10:30:00,111.88,112.05,111.83,112.0,158608.0,94.2364,94.3795,94.1942,94.3374,158608.0
2019-04-17 10:35:00,112.0,112.15,111.96,112.07,153068.0,94.3374,94.4638,94.3037,94.3964,153068.0
2019-04-17 10:40:00,112.06,112.16,112.04,112.13,146107.0,94.388,94.4722,94.3711,94.4469,146107.0
2019-04-17 10:45:00,112.14,112.46,112.1,112.44,152705.0,94.4554,94.7249,94.4217,94.708,152705.0
2019-04-17 10:50:00,112.45,112.68,112.44,112.68,376708.0,94.7165,94.9102,94.708,94.9102,376708.0
2019-04-17 10:55:00,112.69,112.75,112.49,112.54,304059.0,94.9186,94.9692,94.7502,94.7923,304059.0
2019-04-17 11:00:00,112.55,112.63,112.39,112.51,160274.0,94.8007,94.8681,94.6659,94.767,160274.0
2019-04-17 11:05:00,112.52,112.62,112.46,112.46,113196.0,94.7754,94.8597,94.7249,94.7249,113196.0
2019-04-17 11:10:00,112.45,112.49,112.27,112.38,85624.0,94.7165,94.7502,94.5648,94.6575,85624.0
2019-04-17 11:15:00,112.39,112.49,112.16,112.23,97517.0,94.6659,94.7502,94.4722,94.5312,97517.0
2019-04-17 11:20:00,112.23,112.24,112.07,112.12,112562.0,94.5312,94.5396,94.3964,94.4385,112562.0
2019-04-17 11:25:00,112.13,112.25,112.07,112.08,78512.0,94.4469,94.548,94.3964,94.4048,78512.0
2019-04-17 11:30:00,112.08,112.12,112.0,112.09,145134.0,94.4048,94.4385,94.3374,94.4132,145134.0
2019-04-17 11:35:00,112.1,112.52,112.09,112.52,175350.0,94.4217,94.7754,94.4132,94.7754,175350.0
2019-04-17 11:40:00,112.52,112.54,112.32,112.48,129317.0,94.7754,94.7923,94.607,94.7417,129317.0
2019-04-17 11:45:00,112.48,112.66,112.43,112.59,147864.0,94.7417,94.8933,94.6996,94.8344,147864.0
2019-04-17 11:50:00,112.6,112.66,112.47,112.65,120487.0,94.8428,94.8933,94.7333,94.8849,120487.0
2019-04-17 11:55:00,112.65,112.66,112.38,112.51,114092.0,94.8849,94.8933,94.6575,94.767,114092.0
2019-04-17 12:00:00,112.5,112.6,112.37,112.43,134980.0,94.7586,94.8428,94.6491,94.6996,134980.0
2019-04-17 12:05:00,112.43,112.5,112.37,112.45,121729.0,94.6996,94.7586,94.6491,94.7165,121729.0
2019-04-17 12:10:00,112.45,112.48,112.25,112.44,131804.0,94.7165,94.7417,94.548,94.708,131804.0
2019-04-17 12:15:00,112.44,112.59,112.43,112.53,83409.0,94.708,94.8344,94.6996,94.7838,83409.0
2019-04-17 12:20:00,112.54,112.59,112.47,112.54,66787.0,94.7923,94.8344,94.7333,94.7923,66787.0
2019-04-17 12:25:00,112.54,112.6,112.48,112.55,79557.0,94.7923,94.8428,94.7417,94.8007,79557.0
2019-04-17 12:30:00,112.55,112.68,112.5,112.67,142664.0,94.8007,94.9102,94.7586,94.9018,142664.0
2019-04-17 12:35:00,112.67,112.81,112.67,112.72,111932.0,94.9018,95.0197,94.9018,94.9439,111932.0
2019-04-17 12:40:00,112.73,112.88,112.73,112.85,84173.0,94.9523,95.0787,94.9523,95.0534,84173.0
2019-04-17 12:45:00,112.86,112.95,112.83,112.92,96547.0,95.0618,95.1376,95.0365,95.1123,96547.0
2019-04-17 12:50:00,112.92,113.04,112.76,112.81,157375.0,95.1123,95.2134,94.9776,95.0197,157375.0
2019-04-17 12:55:00,112.81,113.04,112.78,113.03,98578.0,95.0197,95.2134,94.9944,95.205,98578.0
2019-04-17 13:00:00,113.03,113.12,112.98,113.04,114028.0,95.205,95.2808,95.1629,95.2134,114028.0
2019-04-17 13:05:00,113.04,113.11,112.97,113.08,79876.0,95.2134,95.2724,95.1545,95.2471,79876.0
2019-04-17 13:10:00,113.09,113.1,112.96,113.0,70981.0,95.2555,95.264,95.146,95.1797,70981.0
2019-04-17 13:15:00,113.0,113.01,112.87,112.89,79928.0,95.1797,95.1882,95.0702,95.0871,79928.0
2019-04-17 13:20:00,112.88,113.15,112.88,113.01,162788.0,95.0787,95.3061,95.0787,95.1882,162788.0
2019-04-17 13:25:00,113.02,113.07,112.97,113.07,119810.0,95.1966,95.2387,95.1545,95.2387,119810.0
2019-04-17 13:30:00,113.06,113.29,113.06,113.29,131829.0,95.2303,95.424,95.2303,95.424,131829.0
2019-04-17 13:35:00,113.3,113.32,113.18,113.29,119884.0,95.4324,95.4493,95.3313,95.424,119884.0
2019-04-17 13:40:00,113.3,113.37,113.3,113.34,129734.0,95.4324,95.4914,95.4324,95.4661,129734.0
2019-04-17 13:45:00,113.34,113.46,113.34,113.46,178644.0,95.4661,95.5672,95.4661,95.5672,178644.0
2019-04-17 13:50:00,113.45,113.48,113.36,113.41,134143.0,95.5588,95.584,95.483,95.5251,134143.0
2019-04-17 13:55:00,113.41,113.65,113.4,113.62,137035.0,95.5251,95.7272,95.5166,95.702,137035.0
2019-04-17 14:00:00,113.62,113.67,113.45,113.49,156244.0,95.702,95.7441,95.5588,95.5925,156244.0
2019-04-17 14:05:00,113.5,113.66,113.49,113.63,178118.0,95.6009,95.7356,95.5925,95.7104,178118.0
2019-04-17 14:10:00,113.63,113.63,113.44,113.54,250702.0,95.7104,95.7104,95.5503,95.6346,250702.0
2019-04-17 14:15:00,113.54,113.86,113.53,113.86,209639.0,95.6346,95.9041,95.6261,95.9041,209639.0
2019-04-17 14:20:00,113.86,113.91,113.71,113.73,210192.0,95.9041,95.9462,95.7778,95.7946,210192.0
2019-04-17 14:25:00,113.72,113.73,113.5,113.61,228764.0,95.7862,95.7946,95.6009,95.6935,228764.0
2019-04-17 14:30:00,113.62,113.64,113.54,113.63,151492.0,95.702,95.7188,95.6346,95.7104,151492.0
2019-04-17 14:35:00,113.63,113.71,113.61,113.67,201847.0,95.7104,95.7778,95.6935,95.7441,201847.0
2019-04-17 14:40:00,113.67,113.76,113.58,113.58,177152.0,95.7441,95.8199,95.6683,95.6683,177152.0
2019-04-17 14:45:00,113.58,113.61,113.51,113.55,196302.0,95.6683,95.6935,95.6093,95.643,196302.0
2019-04-17 14:50:00,113.56,113.84,113.55,113.81,146892.0,95.6514,95.8873,95.643,95.862,146892.0
2019-04-17 14:55:00,113.81,113.95,113.77,113.94,233351.0,95.862,95.9799,95.8283,95.9715,233351.0
2019-04-17 15:00:00,113.94,114.02,113.78,113.8,323978.0,95.9715,96.0389,95.8367,95.8536,323978.0
2019-04-17 15:05:00,113.8,113.92,113.77,113.86,98894.0,95.8536,95.9546,95.8283,95.9041,98894.0
2019-04-17 15:10:00,113.86,114.04,113.82,114.0,156168.0,95.9041,96.0557,95.8704,96.022,156168.0
2019-04-17 15:15:00,114.0,114.23,113.99,114.19,229724.0,96.022,96.2158,96.0136,96.1821,229724.0
2019-04-17 15:20:00,114.19,114.39,114.18,114.32,247017.0,96.1821,96.3505,96.1736,96.2916,247017.0
2019-04-17 15:25:00,114.32,114.41,114.15,114.19,216260.0,96.2916,96.3674,96.1484,96.1821,216260.0
2019-04-17 15:30:00,114.2,114.33,114.16,114.23,282540.0,96.1905,96.3,96.1568,96.2158,282540.0
2019-04-17 15:35:00,114.23,114.3,114.16,114.25,284850.0,96.2158,96.2747,96.1568,96.2326,284850.0
2019-04-17 15:40:00,114.25,114.5,114.24,114.46,360812.0,96.2326,96.4432,96.2242,96.4095,360812.0
2019-04-17 15:45:00,114.47,114.55,114.34,114.51,563235.0,96.4179,96.4853,96.3084,96.4516,563235.0
2019-04-17 15:50:00,114.51,114.65,114.43,114.65,468195.0,96.4516,96.5695,96.3842,96.5695,468195.0
2019-04-17 15:55:00,114.65,114.66,114.28,114.3,1113922.0,96.5695,96.5779,96.2579,96.2747,1113922.0
2019-04-18 09:30:00,114.79,114.79,114.09,114.15,1196693.0,96.6874,96.6874,96.0978,96.1484,1196693.0
2019-04-18 09:35:00,114.15,114.52,113.85,114.01,293563.0,96.1484,96.46,95.8957,96.0304,293563.0
2019-04-18 09:40:00,114.01,114.64,113.97,114.42,254316.0,96.0304,96.5611,95.9968,96.3758,254316.0
2019-04-18 09:45:00,114.41,114.41,113.99,114.11,201821.0,96.3674,96.3674,96.0136,96.1147,201821.0
2019-04-18 09:50:00,114.11,114.46,114.11,114.26,120774.0,96.1147,96.4095,96.1147,96.241,120774.0
2019-04-18 09:55:00,114.26,114.55,114.18,114.38,190080.0,96.241,96.4853,96.1736,96.3421,190080.0
2019-04-18 10:00:00,114.39,114.53,114.23,114.37,150831.0,96.3505,96.4684,96.2158,96.3337,150831.0
2019-04-18 10:05:00,114.36,114.4,114.12,114.27,173746.0,96.3253,96.3589,96.1231,96.2494,173746.0
2019-04-18 10:10:00,114.26,114.58,114.26,114.56,138976.0,96.241,96.5106,96.241,96.4937,138976.0
2019-04-18 10:15:00,114.56,114.74,114.47,114.67,205692.0,96.4937,96.6453,96.4179,96.5864,205692.0
2019-04-18 10:20:00,114.68,114.72,114.53,114.63,112410.0,96.5948,96.6285,96.4684,96.5527,112410.0
2019-04-18 10:25:00,114.64,114.8,114.6,114.73,124316.0,96.5611,96.6959,96.5274,96.6369,124316.0
2019-04-18 10:30:00,114.73,114.81,114.65,114.75,121325.0,96.6369,96.7043,96.5695,96.6537,121325.0
2019-04-18 10:35:00,114.75,114.81,114.67,114.76,99206.0,96.6537,96.7043,96.5864,96.6622,99206.0
2019-04-18 10:40:00,114.75,114.77,114.42,114.43,152187.0,96.6537,96.6706,96.3758,96.3842,152187.0
2019-04-18 10:45:00,114.43,114.55,114.31,114.31,97598.0,96.3842,96.4853,96.2831,96.2831,97598.0
2019-04-18 10:50:00,114.3,114.39,114.25,114.28,103975.0,96.2747,96.3505,96.2326,96.2579,103975.0
2019-04-18 10:55:00,114.28,114.52,114.27,114.51,155815.0,96.2579,96.46,96.2494,96.4516,155815.0
2019-04-18 11:00:00,114.52,114.75,114.52,114.64,142418.0,96.46,96.6537,96.46,96.5611,142418.0
2019-04-18 11:05:00,114.63,114.95,114.63,114.87,122827.0,96.5527,96.8222,96.5527,96.7548,122827.0
2019-04-18 11:10:00,114.87,114.89,114.73,114.79,126338.0,96.7548,96.7717,96.6369,96.6874,126338.0
2019-04-18 11:15:00,114.79,114.8,114.62,114.68,113134.0,96.6874,96.6959,96.5443,96.5948,113134.0
2019-04-18 11:20:00,114.67,114.67,114.25,114.25,120698.0,96.5864,96.5864,96.2326,96.2326,120698.0
2019-04-18 11:25:00,114.25,114.3,114.12,114.3,189399.0,96.2326,96.2747,96.1231,96.2747,189399.0
2019-04-18 11:30:00,114.3,114.39,114.19,114.3,130876.0,96.2747,96.3505,96.1821,96.2747,130876.0
2019-04-18 11:35:00,114.3,114.43,114.26,114.26,130328.0,96.2747,96.3842,96.241,96.241,130328.0
2019-04-18 11:40:00,114.26,114.32,114.14,114.25,112807.0,96.241,96.2916,96.1399,96.2326,112807.0
2019-04-18 11:45:00,114.25,114.34,114.2,114.3,84996.0,96.2326,96.3084,96.1905,96.2747,84996.0
2019-04-18 11:50:00,114.3,114.3,114.14,114.21,76255.0,96.2747,96.2747,96.1399,96.1989,76255.0
2019-04-18 11:55:00,114.2,114.39,114.19,114.37,90876.0,96.1905,96.3505,96.1821,96.3337,90876.0
2019-04-18 12:00:00,114.36,114.39,114.3,114.36,64261.0,96.3253,96.3505,96.2747,96.3253,64261.0
2019-04-18 12:05:00,114.37,114.46,114.34,114.35,85436.0,96.3337,96.4095,96.3084,96.3168,85436.0
2019-04-18 12:10:00,114.35,114.45,114.3,114.34,73763.0,96.3168,96.4011,96.2747,96.3084,73763.0
2019-04-18 12:15:00,114.34,114.34,114.2,114.3,65031.0,96.3084,96.3084,96.1905,96.2747,65031.0
2019-04-18 12:20:00,114.3,114.33,114.23,114.24,61253.0,96.2747,96.3,96.2158,96.2242,61253.0
2019-04-18 12:25:00,114.25,114.28,114.1,114.13,90850.0,96.2326,96.2579,96.1063,96.1315,90850.0
2019-04-18 12:30:00,114.13,114.26,114.1,114.25,54830.0,96.1315,96.241,96.1063,96.2326,54830.0
2019-04-18 12:35:00,114.26,114.33,114.19,114.31,52239.0,96.241,96.3,96.1821,96.2831,52239.0
2019-04-18 12:40:00,114.31,114.31,114.22,114.24,59225.0,96.2831,96.2831,96.2073,96.2242,59225.0
2019-04-18 12:45:00,114.24,114.28,114.18,114.28,37175.0,96.2242,96.2579,96.1736,96.2579,37175.0
2019-04-18 12:50:00,114.27,114.29,114.22,114.22,36829.0,96.2494,96.2663,96.2073,96.2073,36829.0
2019-04-18 12:55:00,114.23,114.3,114.15,114.16,58533.0,96.2158,96.2747,96.1484,96.1568,58533.0
2019-04-18 13:00:00,114.16,114.18,114.09,114.15,57972.0,96.1568,96.1736,96.0978,96.1484,57972.0
2019-04-18 13:05:00,114.15,114.21,114.14,114.17,52789.0,96.1484,96.1989,96.1399,96.1652,52789.0
2019-04-18 13:10:00,114.17,114.29,114.16,114.24,78946.0,96.1652,96.2663,96.1568,96.2242,78946.0
2019-04-18 13:15:00,114.25,114.32,114.2,114.23,49848.0,96.2326,96.2916,96.1905,96.2158,49848.0
2019-04-18 13:20:00,114.23,114.26,114.2,114.23,53288.0,96.2158,96.241,96.1905,96.2158,53288.0
2019-04-18 13:25:00,114.24,114.26,114.2,114.22,48655.0,96.2242,96.241,96.1905,96.2073,48655.0
2019-04-18 13:30:00,114.22,114.24,114.14,114.17,59704.0,96.2073,96.2242,96.1399,96.1652,59704.0
2019-04-18 13:35:00,114.18,114.18,113.98,113.99,60083.0,96.1736,96.1736,96.0052,96.0136,60083.0
2019-04-18 13:40:00,114.0,114.03,113.88,113.9,90951.0,96.022,96.0473,95.9209,95.9378,90951.0
2019-04-18 13:45:00,113.91,114.12,113.91,114.07,63702.0,95.9462,96.1231,95.9462,96.081,63702.0
2019-04-18 13:50:00,114.07,114.13,114.02,114.08,45788.0,96.081,96.1315,96.0389,96.0894,45788.0
2019-04-18 13:55:00,114.09,114.1,113.99,114.0,83517.0,96.0978,96.1063,96.0136,96.022,83517.0
2019-04-18 14:00:00,114.0,114.02,113.88,113.89,96954.0,96.022,96.0389,95.9209,95.9294,96954.0
2019-04-18 14:05:00,113.88,113.91,113.78,113.8,91629.0,95.9209,95.9462,95.8367,95.8536,91629.0
2019-04-18 14:10:00,113.8,113.86,113.77,113.77,82280.0,95.8536,95.9041,95.8283,95.8283,82280.0
2019-04-18 14:15:00,113.77,113.92,113.75,113.91,83339.0,95.8283,95.9546,95.8115,95.9462,83339.0
2019-04-18 14:20:00,113.91,113.99,113.85,113.93,60194.0,95.9462,96.0136,95.8957,95.9631,60194.0
2019-04-18 14:25:00,113.93,113.96,113.83,113.95,71248.0,95.9631,95.9883,95.8788,95.9799,71248.0
2019-04-18 14:30:00,113.96,113.96,113.86,113.87,63232.0,95.9883,95.9883,95.9041,95.9125,63232.0
2019-04-18 14:35:00,113.87,113.9,113.82,113.82,110135.0,95.9125,95.9378,95.8704,95.8704,110135.0
2019-04-18 14:40:00,113.83,114.0,113.82,114.0,53722.0,95.8788,96.022,95.8704,96.022,53722.0
2019-04-18 14:45:00,114.0,114.03,113.94,114.0,71815.0,96.022,96.0473,95.9715,96.022,71815.0
2019-04-18 14:50:00,114.0,114.06,113.97,114.02,65462.0,96.022,96.0726,95.9968,96.0389,65462.0
2019-04-18 14:55:00,114.02,114.13,113.99,114.07,120927.0,96.0389,96.1315,96.0136,96.081,120927.0
2019-04-18 15:00:00,114.08,114.11,114.01,114.09,79969.0,96.0894,96.1147,96.0304,96.0978,79969.0
2019-04-18 15:05:00,114.08,114.09,114.0,114.07,64461.0,96.0894,96.0978,96.022,96.081,64461.0
2019-04-18 15:10:00,114.07,114.14,114.06,114.09,75278.0,96.081,96.1399,96.0726,96.0978,75278.0
2019-04-18 15:15:00,114.09,114.12,114.01,114.06,75992.0,96.0978,96.1231,96.0304,96.0726,75992.0
2019-04-18 15:20:00,114.06,114.14,114.04,114.14,59003.0,96.0726,96.1399,96.0557,96.1399,59003.0
2019-04-18 15:25:00,114.14,114.14,113.86,113.87,167866.0,96.1399,96.1399,95.9041,95.9125,167866.0
2019-04-18 15:30:00,113.85,113.87,113.76,113.78,170479.0,95.8957,95.9125,95.8199,95.8367,170479.0
2019-04-18 15:35:00,113.77,113.79,113.66,113.7,139358.0,95.8283,95.8451,95.7356,95.7693,139358.0
2019-04-18 15:40:00,113.7,113.71,113.52,113.56,157024.0,95.7693,95.7778,95.6177,95.6514,157024.0
2019-04-18 15:45:00,113.56,113.65,113.54,113.54,231130.0,95.6514,95.7272,95.6346,95.6346,231130.0
2019-04-18 15:50:00,113.54,113.55,113.33,113.43,352118.0,95.6346,95.643,95.4577,95.5419,352118.0
2019-04-18 15:55:00,113.42,113.48,113.34,113.45,544818.0,95.5335,95.584,95.4661,95.5588,544818.0
2019-04-22 09:30:00,112.83,113.17,112.66,113.08,289475.0,95.0365,95.3229,94.8933,95.2471,289475.0
2019-04-22 09:35:00,113.08,113.29,112.93,113.28,136999.0,95.2471,95.424,95.1208,95.4156,136999.0
2019-04-22 09:40:00,113.28,113.45,113.13,113.37,138334.0,95.4156,95.5588,95.2892,95.4914,138334.0
2019-04-22 09:45:00,113.36,113.69,113.36,113.64,107770.0,95.483,95.7609,95.483,95.7188,107770.0
2019-04-22 09:50:00,113.64,113.8,113.56,113.57,102310.0,95.7188,95.8536,95.6514,95.6598,102310.0
2019-04-22 09:55:00,113.57,113.64,113.44,113.48,78861.0,95.6598,95.7188,95.5503,95.584,78861.0
2019-04-22 10:00:00,113.49,113.51,113.3,113.33,72873.0,95.5925,95.6093,95.4324,95.4577,72873.0
2019-04-22 10:05:00,113.33,113.42,113.19,113.24,75672.0,95.4577,95.5335,95.3398,95.3819,75672.0
2019-04-22 10:10:00,113.25,113.29,113.1,113.14,80935.0,95.3903,95.424,95.264,95.2976,80935.0
2019-04-22 10:15:00,113.14,113.24,113.09,113.13,74582.0,95.2976,95.3819,95.2555,95.2892,74582.0
2019-04-22 10:20:00,113.13,113.33,113.13,113.25,65957.0,95.2892,95.4577,95.2892,95.3903,65957.0
2019-04-22 10:25:00,113.25,113.43,113.23,113.36,56552.0,95.3903,95.5419,95.3735,95.483,56552.0
2019-04-22 10:30:00,113.36,113.49,113.35,113.4,68184.0,95.483,95.5925,95.4745,95.5166,68184.0
2019-04-22 10:35:00,113.4,113.48,113.37,113.45,79091.0,95.5166,95.584,95.4914,95.5588,79091.0
2019-04-22 10:40:00,113.45,113.51,113.4,113.41,53953.0,95.5588,95.6093,95.5166,95.5251,53953.0
2019-04-22 10:45:00,113.41,113.57,113.32,113.55,70625.0,95.5251,95.6598,95.4493,95.643,70625.0
2019-04-22 10:50:00,113.55,113.59,113.47,113.55,46967.0,95.643,95.6767,95.5756,95.643,46967.0
2019-04-22 10:55:00,113.55,113.64,113.52,113.62,50147.0,95.643,95.7188,95.6177,95.702,50147.0
2019-04-22 11:00:00,113.63,113.65,113.45,113.52,82609.0,95.7104,95.7272,95.5588,95.6177,82609.0
2019-04-22 11:05:00,113.52,113.63,113.45,113.58,74149.0,95.6177,95.7104,95.5588,95.6683,74149.0
2019-04-22 11:10:00,113.58,113.64,113.53,113.64,54028.0,95.6683,95.7188,95.6261,95.7188,54028.0
2019-04-22 11:15:00,113.63,113.64,113.49,113.55,44887.0,95.7104,95.7188,95.5925,95.643,44887.0
2019-04-22 11:20:00,113.56,113.65,113.51,113.56,39312.0,95.6514,95.7272,95.6093,95.6514,39312.0
2019-04-22 11:25:00,113.57,113.63,113.5,113.51,39073.0,95.6598,95.7104,95.6009,95.6093,39073.0
2019-04-22 11:30:00,113.48,113.61,113.45,113.61,65161.0,95.584,95.6935,95.5588,95.6935,65161.0
2019-04-22 11:35:00,113.61,113.72,113.61,113.66,52883.0,95.6935,95.7862,95.6935,95.7356,52883.0
2019-04-22 11:40:00,113.66,113.66,113.46,113.48,56348.0,95.7356,95.7356,95.5672,95.584,56348.0
2019-04-22 11:45:00,113.48,113.57,113.45,113.45,53426.0,95.584,95.6598,95.5588,95.5588,53426.0
2019-04-22 11:50:00,113.45,113.61,113.45,113.61,35765.0,95.5588,95.6935,95.5588,95.6935,35765.0
2019-04-22 11:55:00,113.61,113.62,113.49,113.57,47180.0,95.6935,95.702,95.5925,95.6598,47180.0
2019-04-22 12:00:00,113.57,113.57,113.44,113.5,31321.0,95.6598,95.6598,95.5503,95.6009,31321.0
2019-04-22 12:05:00,113.5,113.51,113.44,113.47,40283.0,95.6009,95.6093,95.5503,95.5756,40283.0
2019-04-22 12:10:00,113.47,113.53,113.44,113.51,42564.0,95.5756,95.6261,95.5503,95.6093,42564.0
2019-04-22 12:15:00,113.51,113.58,113.51,113.54,59799.0,95.6093,95.6683,95.6093,95.6346,59799.0
2019-04-22 12:20:00,113.53,113.6,113.52,113.52,54798.0,95.6261,95.6851,95.6177,95.6177,54798.0
2019-04-22 12:25:00,113.52,113.56,113.47,113.55,37388.0,95.6177,95.6514,95.5756,95.643,37388.0
2019-04-22 12:30:00,113.55,113.58,113.46,113.46,25311.0,95.643,95.6683,95.5672,95.5672,25311.0
2019-04-22 12:35:00,113.46,113.55,113.46,113.5,30869.0,95.5672,95.643,95.5672,95.6009,30869.0
2019-04-22 12:40:00,113.5,113.57,113.48,113.56,67378.0,95.6009,95.6598,95.584,95.6514,67378.0
2019-04-22 12:45:00,113.56,113.57,113.51,113.54,49344.0,95.6514,95.6598,95.6093,95.6346,49344.0
2019-04-22 12:50:00,113.54,113.57,113.51,113.56,49347.0,95.6346,95.6598,95.6093,95.6514,49347.0
2019-04-22 12:55:00,113.56,113.57,113.52,113.53,49202.0,95.6514,95.6598,95.6177,95.6261,49202.0
2019-04-22 13:00:00,113.53,113.54,113.46,113.48,49798.0,95.6261,95.6346,95.5672,95.584,49798.0
2019-04-22 13:05:00,113.48,113.54,113.47,113.53,51725.0,95.584,95.6346,95.5756,95.6261,51725.0
2019-04-22 13:10:00,113.53,113.55,113.51,113.54,39942.0,95.6261,95.643,95.6093,95.6346,39942.0
2019-04-22 13:15:00,113.54,113.57,113.5,113.53,83066.0,95.6346,95.6598,95.6009,95.6261,83066.0
2019-04-22 13:20:00,113.54,113.56,113.48,113.56,75790.0,95.6346,95.6514,95.584,95.6514,75790.0
2019-04-22 13:25:00,113.56,113.66,113.55,113.62,91810.0,95.6514,95.7356,95.643,95.702,91810.0
2019-04-22 13:30:00,113.63,113.68,113.62,113.65,49118.0,95.7104,95.7525,95.702,95.7272,49118.0
2019-04-22 13:35:00,113.66,113.71,113.63,113.66,51265.0,95.7356,95.7778,95.7104,95.7356,51265.0
2019-04-22 13:40:00,113.66,113.7,113.63,113.7,45596.0,95.7356,95.7693,95.7104,95.7693,45596.0
2019-04-22 13:45:00,113.7,113.72,113.65,113.72,46398.0,95.7693,95.7862,95.7272,95.7862,46398.0
2019-04-22 13:50:00,113.72,113.74,113.69,113.74,59364.0,95.7862,95.803,95.7609,95.803,59364.0
2019-04-22 13:55:00,113.74,113.75,113.6,113.63,35728.0,95.803,95.8115,95.6851,95.7104,35728.0
2019-04-22 14:00:00,113.64,113.71,113.62,113.7,41420.0,95.7188,95.7778,95.702,95.7693,41420.0
2019-04-22 14:05:00,113.7,113.83,113.69,113.82,75113.0,95.7693,95.8788,95.7609,95.8704,75113.0
2019-04-22 14:10:00,113.82,113.87,113.77,113.78,75569.0,95.8704,95.9125,95.8283,95.8367,75569.0
2019-04-22 14:15:00,113.78,113.85,113.78,113.81,49484.0,95.8367,95.8957,95.8367,95.862,49484.0
2019-04-22 14:20:00,113.81,113.82,113.76,113.81,40402.0,95.862,95.8704,95.8199,95.862,40402.0
2019-04-22 14:25:00,113.8,113.82,113.71,113.72,72476.0,95.8536,95.8704,95.7778,95.7862,72476.0
2019-04-22 14:30:00,113.73,113.73,113.62,113.69,71689.0,95.7946,95.7946,95.702,95.7609,71689.0
2019-04-22 14:35:00,113.69,113.7,113.59,113.61,49331.0,95.7609,95.7693,95.6767,95.6935,49331.0
2019-04-22 14:40:00,113.61,113.7,113.61,113.68,54782.0,95.6935,95.7693,95.6935,95.7525,54782.0
2019-04-22 14:45:00,113.69,113.69,113.58,113.61,60692.0,95.7609,95.7609,95.6683,95.6935,60692.0
2019-04-22 14:50:00,113.61,113.67,113.59,113.67,50448.0,95.6935,95.7441,95.6767,95.7441,50448.0
2019-04-22 14:55:00,113.67,113.73,113.66,113.72,43077.0,95.7441,95.7946,95.7356,95.7862,43077.0
2019-04-22 15:00:00,113.73,113.77,113.7,113.7,46924.0,95.7946,95.8283,95.7693,95.7693,46924.0
2019-04-22 15:05:00,113.7,113.75,113.67,113.75,35158.0,95.7693,95.8115,95.7441,95.8115,35158.0
2019-04-22 15:10:00,113.75,113.86,113.74,113.82,55222.0,95.8115,95.9041,95.803,95.8704,55222.0
2019-04-22 15:15:00,113.82,113.93,113.82,113.89,83868.0,95.8704,95.9631,95.8704,95.9294,83868.0
2019-04-22 15:20:00,113.88,113.89,113.79,113.84,69972.0,95.9209,95.9294,95.8451,95.8873,69972.0
2019-04-22 15:25:00,113.85,113.86,113.74,113.74,62213.0,95.8957,95.9041,95.803,95.803,62213.0
2019-04-22 15:30:00,113.75,113.9,113.71,113.89,133488.0,95.8115,95.9378,95.7778,95.9294,133488.0
2019-04-22 15:35:00,113.9,113.93,113.81,113.84,75809.0,95.9378,95.9631,95.862,95.8873,75809.0
2019-04-22 15:40:00,113.84,113.87,113.78,113.83,76970.0,95.8873,95.9125,95.8367,95.8788,76970.0
2019-04-22 15:45:00,113.83,113.84,113.74,113.77,143313.0,95.8788,95.8873,95.803,95.8283,143313.0
2019-04-22 15:50:00,113.78,113.8,113.68,113.73,158836.0,95.8367,95.8536,95.7525,95.7946,158836.0
2019-04-22 15:55:00,113.73,113.76,113.59,113.62,434097.0,95.7946,95.8199,95.6767,95.702,434097.0
2019-04-23 09:30:00,113.0,113.52,112.92,113.36,354510.0,95.1797,95.6177,95.1123,95.483,354510.0
2019-04-23 09:35:00,113.35,113.75,113.3,113.61,171698.0,95.4745,95.8115,95.4324,95.6935,171698.0
2019-04-23 09:40:00,113.6,113.6,113.31,113.32,146340.0,95.6851,95.6851,95.4408,95.4493,146340.0
2019-04-23 09:45:00,113.32,113.35,113.12,113.14,103491.0,95.4493,95.4745,95.2808,95.2976,103491.0
2019-04-23 09:50:00,113.17,113.18,113.0,113.02,110982.0,95.3229,95.3313,95.1797,95.1966,110982.0
2019-04-23 09:55:00,113.02,113.12,112.91,113.09,143432.0,95.1966,95.2808,95.1039,95.2555,143432.0
2019-04-23 10:00:00,113.09,113.24,113.09,113.14,179845.0,95.2555,95.3819,95.2555,95.2976,179845.0
2019-04-23 10:05:00,113.15,113.23,113.15,113.17,118233.0,95.3061,95.3735,95.3061,95.3229,118233.0
2019-04-23 10:10:00,113.19,113.33,113.17,113.32,174482.0,95.3398,95.4577,95.3229,95.4493,174482.0
2019-04-23 10:15:00,113.33,113.38,113.2,113.23,128033.0,95.4577,95.4998,95.3482,95.3735,128033.0
2019-04-23 10:20:00,113.22,113.23,112.92,112.96,96355.0,95.365,95.3735,95.1123,95.146,96355.0
2019-04-23 10:25:00,112.96,113.09,112.87,113.04,91059.0,95.146,95.2555,95.0702,95.2134,91059.0
2019-04-23 10:30:00,113.04,113.04,112.85,112.87,109871.0,95.2134,95.2134,95.0534,95.0702,109871.0
2019-04-23 10:35:00,112.87,113.06,112.86,113.06,68601.0,95.0702,95.2303,95.0618,95.2303,68601.0
2019-04-23 10:40:00,113.09,113.24,113.07,113.19,60626.0,95.2555,95.3819,95.2387,95.3398,60626.0
2019-04-23 10:45:00,113.19,113.25,113.14,113.16,62871.0,95.3398,95.3903,95.2976,95.3145,62871.0
2019-04-23 10:50:00,113.17,113.28,113.12,113.15,80016.0,95.3229,95.4156,95.2808,95.3061,80016.0
2019-04-23 10:55:00,113.15,113.31,113.15,113.29,88314.0,95.3061,95.4408,95.3061,95.424,88314.0
2019-04-23 11:00:00,113.29,113.44,113.27,113.29,100946.0,95.424,95.5503,95.4071,95.424,100946.0
2019-04-23 11:05:00,113.29,113.43,113.29,113.42,72053.0,95.424,95.5419,95.424,95.5335,72053.0
2019-04-23 11:10:00,113.43,113.65,113.43,113.65,152588.0,95.5419,95.7272,95.5419,95.7272,152588.0
2019-04-23 11:15:00,113.66,113.74,113.6,113.65,70633.0,95.7356,95.803,95.6851,95.7272,70633.0
2019-04-23 11:20:00,113.65,113.69,113.5,113.55,74162.0,95.7272,95.7609,95.6009,95.643,74162.0
2019-04-23 11:25:00,113.56,113.71,113.55,113.64,95687.0,95.6514,95.7778,95.643,95.7188,95687.0
2019-04-23 11:30:00,113.65,113.76,113.63,113.71,72389.0,95.7272,95.8199,95.7104,95.7778,72389.0
2019-04-23 11:35:00,113.72,113.81,113.7,113.81,66960.0,95.7862,95.862,95.7693,95.862,66960.0
2019-04-23 11:40:00,113.82,113.85,113.76,113.79,70623.0,95.8704,95.8957,95.8199,95.8451,70623.0
2019-04-23 11:45:00,113.8,113.95,113.74,113.92,65639.0,95.8536,95.9799,95.803,95.9546,65639.0
2019-04-23 11:50:00,113.93,114.2,113.93,114.15,155105.0,95.9631,96.1905,95.9631,96.1484,155105.0
2019-04-23 11:55:00,114.16,114.26,114.15,114.23,96354.0,96.1568,96.241,96.1484,96.2158,96354.0
2019-04-23 12:00:00,114.23,114.34,114.2,114.21,83433.0,96.2158,96.3084,96.1905,96.1989,83433.0
2019-04-23 12:05:00,114.22,114.37,114.19,114.32,122101.0,96.2073,96.3337,96.1821,96.2916,122101.0
2019-04-23 12:10:00,114.33,114.34,114.11,114.11,82117.0,96.3,96.3084,96.1147,96.1147,82117.0
2019-04-23 12:15:00,114.12,114.22,114.08,114.12,74388.0,96.1231,96.2073,96.0894,96.1231,74388.0
2019-04-23 12:20:00,114.11,114.13,114.01,114.12,59122.0,96.1147,96.1315,96.0304,96.1231,59122.0
2019-04-23 12:25:00,114.12,114.14,114.01,114.03,63721.0,96.1231,96.1399,96.0304,96.0473,63721.0
2019-04-23 12:30:00,114.04,114.06,113.91,113.98,54340.0,96.0557,96.0726,95.9462,96.0052,54340.0
2019-04-23 12:35:00,113.99,114.05,113.94,114.02,55365.0,96.0136,96.0641,95.9715,96.0389,55365.0
2019-04-23 12:40:00,114.01,114.08,114.01,114.07,33292.0,96.0304,96.0894,96.0304,96.081,33292.0
2019-04-23 12:45:00,114.07,114.08,113.96,114.0,53217.0,96.081,96.0894,95.9883,96.022,53217.0
2019-04-23 12:50:00,113.99,114.02,113.93,114.0,46328.0,96.0136,96.0389,95.9631,96.022,46328.0
2019-04-23 12:55:00,114.01,114.1,114.0,114.07,69193.0,96.0304,96.1063,96.022,96.081,69193.0
2019-04-23 13:00:00,114.08,114.12,114.01,114.01,49938.0,96.0894,96.1231,96.0304,96.0304,49938.0
2019-04-23 13:05:00,114.02,114.04,113.93,113.95,32375.0,96.0389,96.0557,95.9631,95.9799,32375.0
2019-04-23 13:10:00,113.95,113.97,113.91,113.93,44918.0,95.9799,95.9968,95.9462,95.9631,44918.0
2019-04-23 13:15:00,113.93,113.99,113.9,113.95,43091.0,95.9631,96.0136,95.9378,95.9799,43091.0
2019-04-23 13:20:00,113.95,113.97,113.83,113.84,67959.0,95.9799,95.9968,95.8788,95.8873,67959.0
2019-04-23 13:25:00,113.85,113.87,113.74,113.74,59966.0,95.8957,95.9125,95.803,95.803,59966.0
2019-04-23 13:30:00,113.75,113.86,113.74,113.85,32891.0,95.8115,95.9041,95.803,95.8957,32891.0
2019-04-23 13:35:00,113.86,113.9,113.83,113.84,40384.0,95.9041,95.9378,95.8788,95.8873,40384.0
2019-04-23 13:40:00,113.83,113.83,113.78,113.83,31472.0,95.8788,95.8788,95.8367,95.8788,31472.0
2019-04-23 13:45:00,113.83,113.86,113.77,113.86,60291.0,95.8788,95.9041,95.8283,95.9041,60291.0
2019-04-23 13:50:00,113.85,113.88,113.81,113.82,70931.0,95.8957,95.9209,95.862,95.8704,70931.0
2019-04-23 13:55:00,113.83,113.84,113.8,113.81,30345.0,95.8788,95.8873,95.8536,95.862,30345.0
2019-04-23 14:00:00,113.81,113.82,113.73,113.76,54961.0,95.862,95.8704,95.7946,95.8199,54961.0
2019-04-23 14:05:00,113.75,113.87,113.75,113.85,40000.0,95.8115,95.9125,95.8115,95.8957,40000.0
2019-04-23 14:10:00,113.86,113.94,113.85,113.94,47335.0,95.9041,95.9715,95.8957,95.9715,47335.0
2019-04-23 14:15:00,113.94,113.97,113.89,113.9,55859.0,95.9715,95.9968,95.9294,95.9378,55859.0
2019-04-23 14:20:00,113.9,114.0,113.9,113.94,38728.0,95.9378,96.022,95.9378,95.9715,38728.0
2019-04-23 14:25:00,113.94,113.99,113.91,113.95,32113.0,95.9715,96.0136,95.9462,95.9799,32113.0
2019-04-23 14:30:00,113.96,114.0,113.92,113.93,32429.0,95.9883,96.022,95.9546,95.9631,32429.0
2019-04-23 14:35:00,113.92,113.93,113.85,113.88,40106.0,95.9546,95.9631,95.8957,95.9209,40106.0
2019-04-23 14:40:00,113.89,113.9,113.85,113.85,43237.0,95.9294,95.9378,95.8957,95.8957,43237.0
2019-04-23 14:45:00,113.85,113.87,113.8,113.83,43367.0,95.8957,95.9125,95.8536,95.8788,43367.0
2019-04-23 14:50:00,113.83,113.9,113.81,113.89,46131.0,95.8788,95.9378,95.862,95.9294,46131.0
2019-04-23 14:55:00,113.89,113.92,113.81,113.81,60826.0,95.9294,95.9546,95.862,95.862,60826.0
2019-04-23 15:00:00,113.81,113.82,113.66,113.74,113030.0,95.862,95.8704,95.7356,95.803,113030.0
2019-04-23 15:05:00,113.74,113.74,113.67,113.69,57967.0,95.803,95.803,95.7441,95.7609,57967.0
2019-04-23 15:10:00,113.7,113.73,113.67,113.72,69000.0,95.7693,95.7946,95.7441,95.7862,69000.0
2019-04-23 15:15:00,113.73,113.74,113.68,113.73,84645.0,95.7946,95.803,95.7525,95.7946,84645.0
2019-04-23 15:20:00,113.73,113.87,113.71,113.84,62248.0,95.7946,95.9125,95.7778,95.8873,62248.0
2019-04-23 15:25:00,113.85,113.85,113.79,113.81,45813.0,95.8957,95.8957,95.8451,95.862,45813.0
2019-04-23 15:30:00,113.81,113.89,113.72,113.89,79988.0,95.862,95.9294,95.7862,95.9294,79988.0
2019-04-23 15:35:00,113.88,113.88,113.76,113.83,73842.0,95.9209,95.9209,95.8199,95.8788,73842.0
2019-04-23 15:40:00,113.82,113.87,113.78,113.85,108826.0,95.8704,95.9125,95.8367,95.8957,108826.0
2019-04-23 15:45:00,113.85,113.9,113.8,113.88,108086.0,95.8957,95.9378,95.8536,95.9209,108086.0
2019-04-23 15:50:00,113.87,113.92,113.83,113.87,182228.0,95.9125,95.9546,95.8788,95.9125,182228.0
2019-04-23 15:55:00,113.87,113.9,113.7,113.74,350191.0,95.9125,95.9378,95.7693,95.803,350191.0
2019-04-24 09:30:00,113.26,113.42,112.81,113.41,388111.0,95.3987,95.5335,95.0197,95.5251,388111.0
2019-04-24 09:35:00,113.42,113.62,113.3,113.5,148376.0,95.5335,95.702,95.4324,95.6009,148376.0
2019-04-24 09:40:00,113.52,113.67,113.39,113.58,131058.0,95.6177,95.7441,95.5082,95.6683,131058.0
2019-04-24 09:45:00,113.57,113.7,113.42,113.58,134376.0,95.6598,95.7693,95.5335,95.6683,134376.0
2019-04-24 09:50:00,113.58,113.67,113.39,113.47,135358.0,95.6683,95.7441,95.5082,95.5756,135358.0
2019-04-24 09:55:00,113.47,113.64,113.39,113.61,94000.0,95.5756,95.7188,95.5082,95.6935,94000.0
2019-04-24 10:00:00,113.61,113.61,113.19,113.19,136123.0,95.6935,95.6935,95.3398,95.3398,136123.0
2019-04-24 10:05:00,113.19,113.19,113.0,113.13,83276.0,95.3398,95.3398,95.1797,95.2892,83276.0
2019-04-24 10:10:00,113.14,113.18,113.0,113.01,104014.0,95.2976,95.3313,95.1797,95.1882,104014.0
2019-04-24 10:15:00,113.01,113.17,112.96,113.08,119919.0,95.1882,95.3229,95.146,95.2471,119919.0
2019-04-24 10:20:00,113.07,113.07,112.91,113.03,111544.0,95.2387,95.2387,95.1039,95.205,111544.0
2019-04-24 10:25:00,113.03,113.1,112.98,113.06,90669.0,95.205,95.264,95.1629,95.2303,90669.0
2019-04-24 10:30:00,113.06,113.17,113.03,113.16,74184.0,95.2303,95.3229,95.205,95.3145,74184.0
2019-04-24 10:35:00,113.17,113.36,113.12,113.28,74993.0,95.3229,95.483,95.2808,95.4156,74993.0
2019-04-24 10:40:00,113.29,113.35,113.13,113.18,62433.0,95.424,95.4745,95.2892,95.3313,62433.0
2019-04-24 10:45:00,113.19,113.33,113.13,113.14,63628.0,95.3398,95.4577,95.2892,95.2976,63628.0
2019-04-24 10:50:00,113.14,113.18,113.05,113.18,40266.0,95.2976,95.3313,95.2218,95.3313,40266.0
2019-04-24 10:55:00,113.18,113.33,113.17,113.31,54546.0,95.3313,95.4577,95.3229,95.4408,54546.0
2019-04-24 11:00:00,113.3,113.38,113.23,113.35,85123.0,95.4324,95.4998,95.3735,95.4745,85123.0
2019-04-24 11:05:00,113.35,113.36,113.16,113.27,76454.0,95.4745,95.483,95.3145,95.4071,76454.0
2019-04-24 11:10:00,113.28,113.34,113.2,113.34,52971.0,95.4156,95.4661,95.3482,95.4661,52971.0
2019-04-24 11:15:00,113.34,113.36,113.22,113.35,51670.0,95.4661,95.483,95.365,95.4745,51670.0
2019-04-24 11:20:00,113.35,113.39,113.27,113.31,40255.0,95.4745,95.5082,95.4071,95.4408,40255.0
2019-04-24 11:25:00,113.32,113.35,113.26,113.33,58519.0,95.4493,95.4745,95.3987,95.4577,58519.0
2019-04-24 11:30:00,113.34,113.4,113.32,113.39,39188.0,95.4661,95.5166,95.4493,95.5082,39188.0
2019-04-24 11:35:00,113.4,113.51,113.4,113.46,51070.0,95.5166,95.6093,95.5166,95.5672,51070.0
2019-04-24 11:40:00,113.46,113.57,113.44,113.55,42725.0,95.5672,95.6598,95.5503,95.643,42725.0
2019-04-24 11:45:00,113.55,113.62,113.51,113.53,67234.0,95.643,95.702,95.6093,95.6261,67234.0
2019-04-24 11:50:00,113.52,113.58,113.47,113.57,32539.0,95.6177,95.6683,95.5756,95.6598,32539.0
2019-04-24 11:55:00,113.58,113.64,113.51,113.63,40874.0,95.6683,95.7188,95.6093,95.7104,40874.0
2019-04-24 12:00:00,113.62,113.62,113.51,113.59,38042.0,95.702,95.702,95.6093,95.6767,38042.0
2019-04-24 12:05:00,113.59,113.61,113.5,113.6,72556.0,95.6767,95.6935,95.6009,95.6851,72556.0
2019-04-24 12:10:00,113.6,113.74,113.6,113.68,56235.0,95.6851,95.803,95.6851,95.7525,56235.0
2019-04-24 12:15:00,113.68,113.72,113.59,113.61,46118.0,95.7525,95.7862,95.6767,95.6935,46118.0
2019-04-24 12:20:00,113.62,113.7,113.61,113.66,47568.0,95.702,95.7693,95.6935,95.7356,47568.0
2019-04-24 12:25:00,113.66,113.77,113.66,113.74,56154.0,95.7356,95.8283,95.7356,95.803,56154.0
2019-04-24 12:30:00,113.74,113.8,113.69,113.75,35172.0,95.803,95.8536,95.7609,95.8115,35172.0
2019-04-24 12:35:00,113.76,113.84,113.73,113.77,43491.0,95.8199,95.8873,95.7946,95.8283,43491.0
2019-04-24 12:40:00,113.77,113.83,113.75,113.76,30461.0,95.8283,95.8788,95.8115,95.8199,30461.0
2019-04-24 12:45:00,113.77,113.82,113.76,113.8,37725.0,95.8283,95.8704,95.8199,95.8536,37725.0
2019-04-24 12:50:00,113.81,113.95,113.8,113.89,65157.0,95.862,95.9799,95.8536,95.9294,65157.0
2019-04-24 12:55:00,113.89,113.89,113.73,113.74,58633.0,95.9294,95.9294,95.7946,95.803,58633.0
2019-04-24 13:00:00,113.74,113.74,113.53,113.56,68454.0,95.803,95.803,95.6261,95.6514,68454.0
2019-04-24 13:05:00,113.57,113.6,113.49,113.51,85431.0,95.6598,95.6851,95.5925,95.6093,85431.0
2019-04-24 13:10:00,113.5,113.5,113.28,113.31,117785.0,95.6009,95.6009,95.4156,95.4408,117785.0
2019-04-24 13:15:00,113.32,113.46,113.29,113.44,47536.0,95.4493,95.5672,95.424,95.5503,47536.0
2019-04-24 13:20:00,113.44,113.57,113.44,113.53,68769.0,95.5503,95.6598,95.5503,95.6261,68769.0
2019-04-24 13:25:00,113.54,113.61,113.5,113.55,43657.0,95.6346,95.6935,95.6009,95.643,43657.0
2019-04-24 13:30:00,113.54,113.63,113.48,113.6,43395.0,95.6346,95.7104,95.584,95.6851,43395.0
2019-04-24 13:35:00,113.6,113.64,113.58,113.6,47582.0,95.6851,95.7188,95.6683,95.6851,47582.0
2019-04-24 13:40:00,113.6,113.61,113.45,113.45,43935.0,95.6851,95.6935,95.5588,95.5588,43935.0
2019-04-24 13:45:00,113.45,113.51,113.39,113.45,50141.0,95.5588,95.6093,95.5082,95.5588,50141.0
2019-04-24 13:50:00,113.45,113.58,113.43,113.53,48601.0,95.5588,95.6683,95.5419,95.6261,48601.0
2019-04-24 13:55:00,113.54,113.61,113.53,113.58,42476.0,95.6346,95.6935,95.6261,95.6683,42476.0
2019-04-24 14:00:00,113.58,113.74,113.55,113.71,57389.0,95.6683,95.803,95.643,95.7778,57389.0
2019-04-24 14:05:00,113.71,113.73,113.68,113.71,45574.0,95.7778,95.7946,95.7525,95.7778,45574.0
2019-04-24 14:10:00,113.71,113.73,113.62,113.66,56128.0,95.7778,95.7946,95.702,95.7356,56128.0
2019-04-24 14:15:00,113.66,113.81,113.63,113.79,75741.0,95.7356,95.862,95.7104,95.8451,75741.0
2019-04-24 14:20:00,113.79,113.82,113.74,113.76,30071.0,95.8451,95.8704,95.803,95.8199,30071.0
2019-04-24 14:25:00,113.75,113.81,113.69,113.78,51410.0,95.8115,95.862,95.7609,95.8367,51410.0
2019-04-24 14:30:00,113.78,113.86,113.78,113.86,38135.0,95.8367,95.9041,95.8367,95.9041,38135.0
2019-04-24 14:35:00,113.86,113.91,113.8,113.83,77836.0,95.9041,95.9462,95.8536,95.8788,77836.0
2019-04-24 14:40:00,113.84,113.86,113.78,113.8,63731.0,95.8873,95.9041,95.8367,95.8536,63731.0
2019-04-24 14:45:00,113.81,113.94,113.81,113.94,48038.0,95.862,95.9715,95.862,95.9715,48038.0
2019-04-24 14:50:00,113.93,113.99,113.9,113.97,57242.0,95.9631,96.0136,95.9378,95.9968,57242.0
2019-04-24 14:55:00,113.96,113.98,113.92,113.95,43878.0,95.9883,96.0052,95.9546,95.9799,43878.0
2019-04-24 15:00:00,113.96,114.11,113.95,114.05,113584.0,95.9883,96.1147,95.9799,96.0641,113584.0
2019-04-24 15:05:00,114.03,114.07,113.97,114.01,56978.0,96.0473,96.081,95.9968,96.0304,56978.0
2019-04-24 15:10:00,114.01,114.08,113.99,114.05,71011.0,96.0304,96.0894,96.0136,96.0641,71011.0
2019-04-24 15:15:00,114.04,114.15,114.04,114.13,78931.0,96.0557,96.1484,96.0557,96.1315,78931.0
2019-04-24 15:20:00,114.13,114.14,113.97,113.99,55218.0,96.1315,96.1399,95.9968,96.0136,55218.0
2019-04-24 15:25:00,113.99,114.06,113.95,114.03,72711.0,96.0136,96.0726,95.9799,96.0473,72711.0
2019-04-24 15:30:00,114.03,114.08,113.99,114.0,64960.0,96.0473,96.0894,96.0136,96.022,64960.0
2019-04-24 15:35:00,114.0,114.03,113.97,114.01,67257.0,96.022,96.0473,95.9968,96.0304,67257.0
2019-04-24 15:40:00,114.02,114.08,113.96,114.07,101697.0,96.0389,96.0894,95.9883,96.081,101697.0
2019-04-24 15:45:00,114.07,114.08,113.98,113.98,83718.0,96.081,96.0894,96.0052,96.0052,83718.0
2019-04-24 15:50:00,113.98,113.98,113.72,113.77,200411.0,96.0052,96.0052,95.7862,95.8283,200411.0
2019-04-24 15:55:00,113.77,113.81,113.54,113.56,501757.0,95.8283,95.862,95.6346,95.6514,501757.0
2019-04-25 09:30:00,113.01,113.38,112.5,113.38,506425.0,95.1882,95.4998,94.7586,95.4998,506425.0
2019-04-25 09:35:00,113.37,113.54,113.25,113.33,180228.0,95.4914,95.6346,95.3903,95.4577,180228.0
2019-04-25 09:40:00,113.32,113.44,113.07,113.23,117272.0,95.4493,95.5503,95.2387,95.3735,117272.0
2019-04-25 09:45:00,113.22,113.36,113.16,113.35,134746.0,95.365,95.483,95.3145,95.4745,134746.0
2019-04-25 09:50:00,113.34,113.39,113.24,113.29,141122.0,95.4661,95.5082,95.3819,95.424,141122.0
2019-04-25 09:55:00,113.29,113.38,113.21,113.26,148044.0,95.424,95.4998,95.3566,95.3987,148044.0
2019-04-25 10:00:00,113.25,113.43,113.22,113.41,150615.0,95.3903,95.5419,95.365,95.5251,150615.0
2019-04-25 10:05:00,113.4,113.42,113.2,113.23,106728.0,95.5166,95.5335,95.3482,95.3735,106728.0
2019-04-25 10:10:00,113.23,113.36,113.09,113.14,118930.0,95.3735,95.483,95.2555,95.2976,118930.0
2019-04-25 10:15:00,113.14,113.25,113.11,113.18,150855.0,95.2976,95.3903,95.2724,95.3313,150855.0
2019-04-25 10:20:00,113.18,113.25,113.12,113.23,121089.0,95.3313,95.3903,95.2808,95.3735,121089.0
2019-04-25 10:25:00,113.23,113.29,113.1,113.12,99043.0,95.3735,95.424,95.264,95.2808,99043.0
2019-04-25 10:30:00,113.13,113.13,112.94,112.98,192248.0,95.2892,95.2892,95.1292,95.1629,192248.0
2019-04-25 10:35:00,112.98,113.06,112.9,112.97,133774.0,95.1629,95.2303,95.0955,95.1545,133774.0
2019-04-25 10:40:00,112.97,113.0,112.86,112.96,142103.0,95.1545,95.1797,95.0618,95.146,142103.0
2019-04-25 10:45:00,112.96,113.25,112.96,113.19,121527.0,95.146,95.3903,95.146,95.3398,121527.0
2019-04-25 10:50:00,113.19,113.31,113.18,113.2,84755.0,95.3398,95.4408,95.3313,95.3482,84755.0
2019-04-25 10:55:00,113.2,113.37,113.17,113.35,64179.0,95.3482,95.4914,95.3229,95.4745,64179.0
2019-04-25 11:00:00,113.37,113.57,113.34,113.52,104658.0,95.4914,95.6598,95.4661,95.6177,104658.0
2019-04-25 11:05:00,113.52,113.63,113.46,113.51,107963.0,95.6177,95.7104,95.5672,95.6093,107963.0
2019-04-25 11:10:00,113.5,113.9,113.5,113.87,105320.0,95.6009,95.9378,95.6009,95.9125,105320.0
2019-04-25 11:15:00,113.87,113.89,113.69,113.86,49241.0,95.9125,95.9294,95.7609,95.9041,49241.0
2019-04-25 11:20:00,113.85,113.98,113.82,113.94,61110.0,95.8957,96.0052,95.8704,95.9715,61110.0
2019-04-25 11:25:00,113.96,114.06,113.77,113.77,108175.0,95.9883,96.0726,95.8283,95.8283,108175.0
2019-04-25 11:30:00,113.77,113.94,113.74,113.89,74360.0,95.8283,95.9715,95.803,95.9294,74360.0
2019-04-25 11:35:00,113.88,113.95,113.82,113.92,49395.0,95.9209,95.9799,95.8704,95.9546,49395.0
2019-04-25 11:40:00,113.93,114.0,113.84,113.94,73853.0,95.9631,96.022,95.8873,95.9715,73853.0
2019-04-25 11:45:00,113.95,114.03,113.93,113.93,51256.0,95.9799,96.0473,95.9631,95.9631,51256.0
2019-04-25 11:50:00,113.93,114.03,113.86,113.99,63639.0,95.9631,96.0473,95.9041,96.0136,63639.0
2019-04-25 11:55:00,114.0,114.09,113.98,114.01,55695.0,96.022,96.0978,96.0052,96.0304,55695.0
2019-04-25 12:00:00,114.01,114.03,113.84,113.84,49457.0,96.0304,96.0473,95.8873,95.8873,49457.0
2019-04-25 12:05:00,113.85,113.99,113.79,113.97,48252.0,95.8957,96.0136,95.8451,95.9968,48252.0
2019-04-25 12:10:00,113.97,113.97,113.87,113.94,51026.0,95.9968,95.9968,95.9125,95.9715,51026.0
2019-04-25 12:15:00,113.94,113.99,113.87,113.95,44157.0,95.9715,96.0136,95.9125,95.9799,44157.0
2019-04-25 12:20:00,113.95,114.1,113.95,114.03,43543.0,95.9799,96.1063,95.9799,96.0473,43543.0
2019-04-25 12:25:00,114.02,114.11,114.01,114.03,83336.0,96.0389,96.1147,96.0304,96.0473,83336.0
2019-04-25 12:30:00,114.03,114.09,113.98,114.06,55638.0,96.0473,96.0978,96.0052,96.0726,55638.0
2019-04-25 12:35:00,114.07,114.08,114.02,114.05,47649.0,96.081,96.0894,96.0389,96.0641,47649.0
2019-04-25 12:40:00,114.05,114.13,114.04,114.11,70347.0,96.0641,96.1315,96.0557,96.1147,70347.0
2019-04-25 12:45:00,114.1,114.12,114.03,114.04,48229.0,96.1063,96.1231,96.0473,96.0557,48229.0
2019-04-25 12:50:00,114.04,114.15,114.03,114.06,55432.0,96.0557,96.1484,96.0473,96.0726,55432.0
2019-04-25 12:55:00,114.06,114.08,113.95,114.01,60749.0,96.0726,96.0894,95.9799,96.0304,60749.0
2019-04-25 13:00:00,114.0,114.08,113.95,113.95,34256.0,96.022,96.0894,95.9799,95.9799,34256.0
2019-04-25 13:05:00,113.95,113.99,113.91,113.94,33275.0,95.9799,96.0136,95.9462,95.9715,33275.0
2019-04-25 13:10:00,113.94,113.96,113.89,113.93,42186.0,95.9715,95.9883,95.9294,95.9631,42186.0
2019-04-25 13:15:00,113.93,113.93,113.81,113.84,69070.0,95.9631,95.9631,95.862,95.8873,69070.0
2019-04-25 13:20:00,113.84,113.87,113.78,113.79,50672.0,95.8873,95.9125,95.8367,95.8451,50672.0
2019-04-25 13:25:00,113.79,113.87,113.75,113.86,43459.0,95.8451,95.9125,95.8115,95.9041,43459.0
2019-04-25 13:30:00,113.86,113.93,113.83,113.9,62213.0,95.9041,95.9631,95.8788,95.9378,62213.0
2019-04-25 13:35:00,113.89,113.9,113.8,113.85,69793.0,95.9294,95.9378,95.8536,95.8957,69793.0
2019-04-25 13:40:00,113.85,113.93,113.84,113.91,42437.0,95.8957,95.9631,95.8873,95.9462,42437.0
2019-04-25 13:45:00,113.91,113.94,113.81,113.88,76200.0,95.9462,95.9715,95.862,95.9209,76200.0
2019-04-25 13:50:00,113.88,113.99,113.87,113.92,60222.0,95.9209,96.0136,95.9125,95.9546,60222.0
2019-04-25 13:55:00,113.91,113.98,113.85,113.97,37109.0,95.9462,96.0052,95.8957,95.9968,37109.0
2019-04-25 14:00:00,113.97,114.09,113.96,114.04,65828.0,95.9968,96.0978,95.9883,96.0557,65828.0
2019-04-25 14:05:00,114.04,114.06,113.98,114.06,41315.0,96.0557,96.0726,96.0052,96.0726,41315.0
2019-04-25 14:10:00,114.06,114.08,114.0,114.03,41538.0,96.0726,96.0894,96.022,96.0473,41538.0
2019-04-25 14:15:00,114.03,114.08,113.99,114.03,37364.0,96.0473,96.0894,96.0136,96.0473,37364.0
2019-04-25 14:20:00,114.03,114.07,114.0,114.02,32250.0,96.0473,96.081,96.022,96.0389,32250.0
2019-04-25 14:25:00,114.03,114.05,114.0,114.03,43845.0,96.0473,96.0641,96.022,96.0473,43845.0
2019-04-25 14:30:00,114.03,114.03,113.95,114.0,61005.0,96.0473,96.0473,95.9799,96.022,61005.0
2019-04-25 14:35:00,114.0,114.02,113.91,113.99,54588.0,96.022,96.0389,95.9462,96.0136,54588.0
2019-04-25 14:40:00,113.99,114.02,113.94,113.99,40156.0,96.0136,96.0389,95.9715,96.0136,40156.0
2019-04-25 14:45:00,113.99,114.0,113.93,113.96,56149.0,96.0136,96.022,95.9631,95.9883,56149.0
2019-04-25 14:50:00,113.96,114.04,113.95,114.0,35100.0,95.9883,96.0557,95.9799,96.022,35100.0
2019-04-25 14:55:00,113.99,114.0,113.92,113.98,60023.0,96.0136,96.022,95.9546,96.0052,60023.0
2019-04-25 15:00:00,113.98,114.02,113.86,113.89,82432.0,96.0052,96.0389,95.9041,95.9294,82432.0
2019-04-25 15:05:00,113.89,113.89,113.81,113.81,77352.0,95.9294,95.9294,95.862,95.862,77352.0
2019-04-25 15:10:00,113.81,113.87,113.71,113.71,55061.0,95.862,95.9125,95.7778,95.7778,55061.0
2019-04-25 15:15:00,113.71,113.83,113.69,113.79,75676.0,95.7778,95.8788,95.7609,95.8451,75676.0
2019-04-25 15:20:00,113.79,113.83,113.78,113.82,74836.0,95.8451,95.8788,95.8367,95.8704,74836.0
2019-04-25 15:25:00,113.83,113.97,113.83,113.96,44002.0,95.8788,95.9968,95.8788,95.9883,44002.0
2019-04-25 15:30:00,113.97,114.0,113.89,113.9,86960.0,95.9968,96.022,95.9294,95.9378,86960.0
2019-04-25 15:35:00,113.9,113.95,113.85,113.92,77048.0,95.9378,95.9799,95.8957,95.9546,77048.0
2019-04-25 15:40:00,113.92,114.0,113.91,113.99,109509.0,95.9546,96.022,95.9462,96.0136,109509.0
2019-04-25 15:45:00,113.99,114.02,113.84,113.84,113857.0,96.0136,96.0389,95.8873,95.8873,113857.0
2019-04-25 15:50:00,113.85,113.9,113.72,113.74,170406.0,95.8957,95.9378,95.7862,95.803,170406.0
2019-04-25 15:55:00,113.75,113.8,113.6,113.62,428190.0,95.8115,95.8536,95.6851,95.702,428190.0
2019-04-26 09:30:00,113.95,114.25,113.87,113.96,305773.0,95.9799,96.2326,95.9125,95.9883,305773.0
2019-04-26 09:35:00,113.99,114.19,113.87,114.08,108171.0,96.0136,96.1821,95.9125,96.0894,108171.0
2019-04-26 09:40:00,114.08,114.28,114.0,114.09,114368.0,96.0894,96.2579,96.022,96.0978,114368.0
2019-04-26 09:45:00,114.09,114.43,114.07,114.39,153965.0,96.0978,96.3842,96.081,96.3505,153965.0
2019-04-26 09:50:00,114.39,114.58,114.38,114.4,142830.0,96.3505,96.5106,96.3421,96.3589,142830.0
2019-04-26 09:55:00,114.4,114.44,114.06,114.08,93485.0,96.3589,96.3926,96.0726,96.0894,93485.0
2019-04-26 10:00:00,114.08,114.13,113.88,114.06,154538.0,96.0894,96.1315,95.9209,96.0726,154538.0
2019-04-26 10:05:00,114.06,114.12,113.6,113.62,172975.0,96.0726,96.1231,95.6851,95.702,172975.0
2019-04-26 10:10:00,113.64,113.77,113.63,113.66,70411.0,95.7188,95.8283,95.7104,95.7356,70411.0
2019-04-26 10:15:00,113.67,113.87,113.67,113.86,110159.0,95.7441,95.9125,95.7441,95.9041,110159.0
2019-04-26 10:20:00,113.86,114.16,113.83,114.11,138636.0,95.9041,96.1568,95.8788,96.1147,138636.0
2019-04-26 10:25:00,114.11,114.19,114.03,114.15,98084.0,96.1147,96.1821,96.0473,96.1484,98084.0
2019-04-26 10:30:00,114.15,114.21,114.12,114.19,83777.0,96.1484,96.1989,96.1231,96.1821,83777.0
2019-04-26 10:35:00,114.19,114.21,113.96,113.96,57869.0,96.1821,96.1989,95.9883,95.9883,57869.0
2019-04-26 10:40:00,113.97,113.97,113.87,113.92,68688.0,95.9968,95.9968,95.9125,95.9546,68688.0
2019-04-26 10:45:00,113.93,113.98,113.9,113.92,38367.0,95.9631,96.0052,95.9378,95.9546,38367.0
2019-04-26 10:50:00,113.91,113.95,113.75,113.86,53187.0,95.9462,95.9799,95.8115,95.9041,53187.0
2019-04-26 10:55:00,113.87,113.96,113.87,113.91,130023.0,95.9125,95.9883,95.9125,95.9462,130023.0
2019-04-26 11:00:00,113.93,113.94,113.63,113.68,107265.0,95.9631,95.9715,95.7104,95.7525,107265.0
2019-04-26 11:05:00,113.68,113.74,113.68,113.73,67957.0,95.7525,95.803,95.7525,95.7946,67957.0
2019-04-26 11:10:00,113.73,113.91,113.72,113.9,104591.0,95.7946,95.9462,95.7862,95.9378,104591.0
2019-04-26 11:15:00,113.91,114.04,113.87,113.99,81709.0,95.9462,96.0557,95.9125,96.0136,81709.0
2019-04-26 11:20:00,113.99,114.05,113.94,114.0,50338.0,96.0136,96.0641,95.9715,96.022,50338.0
2019-04-26 11:25:00,114.01,114.09,113.96,114.0,109769.0,96.0304,96.0978,95.9883,96.022,109769.0
2019-04-26 11:30:00,114.0,114.12,114.0,114.11,90301.0,96.022,96.1231,96.022,96.1147,90301.0
2019-04-26 11:35:00,114.11,114.12,114.0,114.0,50988.0,96.1147,96.1231,96.022,96.022,50988.0
2019-04-26 11:40:00,114.01,114.13,114.0,114.12,42958.0,96.0304,96.1315,96.022,96.1231,42958.0
2019-04-26 11:45:00,114.12,114.15,114.05,114.06,150964.0,96.1231,96.1484,96.0641,96.0726,150964.0
2019-04-26 11:50:00,114.08,114.15,114.05,114.12,44421.0,96.0894,96.1484,96.0641,96.1231,44421.0
2019-04-26 11:55:00,114.12,114.13,113.99,114.03,50687.0,96.1231,96.1315,96.0136,96.0473,50687.0
2019-04-26 12:00:00,114.04,114.09,113.99,114.01,40719.0,96.0557,96.0978,96.0136,96.0304,40719.0
2019-04-26 12:05:00,114.02,114.11,113.98,114.0,32062.0,96.0389,96.1147,96.0052,96.022,32062.0
2019-04-26 12:10:00,114.01,114.03,113.91,113.97,68391.0,96.0304,96.0473,95.9462,95.9968,68391.0
2019-04-26 12:15:00,113.96,114.02,113.91,113.95,67957.0,95.9883,96.0389,95.9462,95.9799,67957.0
2019-04-26 12:20:00,113.96,114.0,113.92,113.99,31156.0,95.9883,96.022,95.9546,96.0136,31156.0
2019-04-26 12:25:00,113.99,114.02,113.91,113.92,31358.0,96.0136,96.0389,95.9462,95.9546,31358.0
2019-04-26 12:30:00,113.93,114.0,113.88,113.96,73440.0,95.9631,96.022,95.9209,95.9883,73440.0
2019-04-26 12:35:00,113.96,113.96,113.88,113.92,34424.0,95.9883,95.9883,95.9209,95.9546,34424.0
2019-04-26 12:40:00,113.92,113.93,113.87,113.91,31658.0,95.9546,95.9631,95.9125,95.9462,31658.0
2019-04-26 12:45:00,113.92,114.0,113.91,113.96,39812.0,95.9546,96.022,95.9462,95.9883,39812.0
2019-04-26 12:50:00,113.97,114.06,113.94,114.04,38467.0,95.9968,96.0726,95.9715,96.0557,38467.0
2019-04-26 12:55:00,114.03,114.13,114.01,114.11,49251.0,96.0473,96.1315,96.0304,96.1147,49251.0
2019-04-26 13:00:00,114.12,114.13,114.07,114.09,27000.0,96.1231,96.1315,96.081,96.0978,27000.0
2019-04-26 13:05:00,114.09,114.1,114.03,114.07,26807.0,96.0978,96.1063,96.0473,96.081,26807.0
2019-04-26 13:10:00,114.07,114.15,114.06,114.14,60093.0,96.081,96.1484,96.0726,96.1399,60093.0
2019-04-26 13:15:00,114.14,114.14,114.04,114.11,46265.0,96.1399,96.1399,96.0557,96.1147,46265.0
2019-04-26 13:20:00,114.11,114.16,114.08,114.14,38244.0,96.1147,96.1568,96.0894,96.1399,38244.0
2019-04-26 13:25:00,114.14,114.15,114.1,114.11,28298.0,96.1399,96.1484,96.1063,96.1147,28298.0
2019-04-26 13:30:00,114.11,114.11,114.06,114.08,64104.0,96.1147,96.1147,96.0726,96.0894,64104.0
2019-04-26 13:35:00,114.08,114.08,113.97,114.05,34161.0,96.0894,96.0894,95.9968,96.0641,34161.0
2019-04-26 13:40:00,114.05,114.06,113.95,114.01,29737.0,96.0641,96.0726,95.9799,96.0304,29737.0
2019-04-26 13:45:00,114.02,114.14,114.0,114.11,40276.0,96.0389,96.1399,96.022,96.1147,40276.0
2019-04-26 13:50:00,114.11,114.12,114.06,114.06,36607.0,96.1147,96.1231,96.0726,96.0726,36607.0
2019-04-26 13:55:00,114.06,114.17,114.06,114.14,60039.0,96.0726,96.1652,96.0726,96.1399,60039.0
2019-04-26 14:00:00,114.14,114.14,113.87,113.91,102186.0,96.1399,96.1399,95.9125,95.9462,102186.0
2019-04-26 14:05:00,113.9,114.09,113.9,114.07,70933.0,95.9378,96.0978,95.9378,96.081,70933.0
2019-04-26 14:10:00,114.07,114.1,114.0,114.04,73825.0,96.081,96.1063,96.022,96.0557,73825.0
2019-04-26 14:15:00,114.05,114.12,114.05,114.09,32551.0,96.0641,96.1231,96.0641,96.0978,32551.0
2019-04-26 14:20:00,114.09,114.12,114.04,114.1,37899.0,96.0978,96.1231,96.0557,96.1063,37899.0
2019-04-26 14:25:00,114.1,114.17,114.09,114.11,44187.0,96.1063,96.1652,96.0978,96.1147,44187.0
2019-04-26 14:30:00,114.11,114.12,114.03,114.1,32997.0,96.1147,96.1231,96.0473,96.1063,32997.0
2019-04-26 14:35:00,114.09,114.17,114.08,114.17,57479.0,96.0978,96.1652,96.0894,96.1652,57479.0
2019-04-26 14:40:00,114.18,114.2,114.09,114.13,56748.0,96.1736,96.1905,96.0978,96.1315,56748.0
2019-04-26 14:45:00,114.13,114.14,113.99,114.05,55325.0,96.1315,96.1399,96.0136,96.0641,55325.0
2019-04-26 14:50:00,114.04,114.1,114.04,114.08,43359.0,96.0557,96.1063,96.0557,96.0894,43359.0
2019-04-26 14:55:00,114.08,114.14,114.04,114.13,35483.0,96.0894,96.1399,96.0557,96.1315,35483.0
2019-04-26 15:00:00,114.14,114.23,114.12,114.22,84639.0,96.1399,96.2158,96.1231,96.2073,84639.0
2019-04-26 15:05:00,114.23,114.27,114.17,114.25,97178.0,96.2158,96.2494,96.1652,96.2326,97178.0
2019-04-26 15:10:00,114.26,114.28,114.22,114.26,99481.0,96.241,96.2579,96.2073,96.241,99481.0
2019-04-26 15:15:00,114.26,114.27,114.22,114.24,42595.0,96.241,96.2494,96.2073,96.2242,42595.0
2019-04-26 15:20:00,114.25,114.26,114.11,114.16,47719.0,96.2326,96.241,96.1147,96.1568,47719.0
2019-04-26 15:25:00,114.16,114.2,114.12,114.14,37329.0,96.1568,96.1905,96.1231,96.1399,37329.0
2019-04-26 15:30:00,114.13,114.25,114.11,114.24,44836.0,96.1315,96.2326,96.1147,96.2242,44836.0
2019-04-26 15:35:00,114.23,114.34,114.22,114.33,60867.0,96.2158,96.3084,96.2073,96.3,60867.0
2019-04-26 15:40:00,114.34,114.35,114.21,114.3,79975.0,96.3084,96.3168,96.1989,96.2747,79975.0
2019-04-26 15:45:00,114.3,114.38,114.26,114.32,110683.0,96.2747,96.3421,96.241,96.2916,110683.0
2019-04-26 15:50:00,114.32,114.41,114.29,114.4,118771.0,96.2916,96.3674,96.2663,96.3589,118771.0
2019-04-26 15:55:00,114.4,114.47,114.34,114.44,431163.0,96.3589,96.4179,96.3084,96.3926,431163.0
2019-04-29 09:30:00,114.6,115.59,114.44,115.47,732710.0,96.5274,97.3613,96.3926,97.2602,732710.0
2019-04-29 09:35:00,115.47,115.95,115.42,115.83,354742.0,97.2602,97.6645,97.2181,97.5634,354742.0
2019-04-29 09:40:00,115.84,116.27,115.76,116.25,391352.0,97.5719,97.934,97.5045,97.9172,391352.0
2019-04-29 09:45:00,116.26,116.49,116.17,116.24,256924.0,97.9256,98.1193,97.8498,97.9088,256924.0
2019-04-29 09:50:00,116.23,116.23,115.98,116.03,196277.0,97.9004,97.9004,97.6898,97.7319,196277.0
2019-04-29 09:55:00,116.02,116.29,115.96,116.25,186431.0,97.7235,97.9509,97.6729,97.9172,186431.0
2019-04-29 10:00:00,116.26,116.6,116.18,116.51,317674.0,97.9256,98.212,97.8582,98.1362,317674.0
2019-04-29 10:05:00,116.5,116.56,116.23,116.31,158770.0,98.1278,98.1783,97.9004,97.9677,158770.0
2019-04-29 10:10:00,116.3,116.35,116.08,116.21,164204.0,97.9593,98.0014,97.774,97.8835,164204.0
2019-04-29 10:15:00,116.21,116.21,116.01,116.03,150908.0,97.8835,97.8835,97.715,97.7319,150908.0
2019-04-29 10:20:00,116.03,116.09,115.96,116.08,131699.0,97.7319,97.7824,97.6729,97.774,131699.0
2019-04-29 10:25:00,116.09,116.17,115.93,116.0,74072.0,97.7824,97.8498,97.6477,97.7066,74072.0
2019-04-29 10:30:00,116.0,116.18,115.96,116.06,106356.0,97.7066,97.8582,97.6729,97.7572,106356.0
2019-04-29 10:35:00,116.06,116.19,116.05,116.14,70635.0,97.7572,97.8667,97.7487,97.8245,70635.0
2019-04-29 10:40:00,116.15,116.22,116.07,116.15,124551.0,97.833,97.8919,97.7656,97.833,124551.0
2019-04-29 10:45:00,116.14,116.24,116.11,116.21,83608.0,97.8245,97.9088,97.7993,97.8835,83608.0
2019-04-29 10:50:00,116.21,116.47,116.21,116.45,228003.0,97.8835,98.1025,97.8835,98.0857,228003.0
2019-04-29 10:55:00,116.46,116.47,116.24,116.25,159704.0,98.0941,98.1025,97.9088,97.9172,159704.0
2019-04-29 11:00:00,116.25,116.36,116.18,116.31,129131.0,97.9172,98.0099,97.8582,97.9677,129131.0
2019-04-29 11:05:00,116.31,116.52,116.27,116.52,205970.0,97.9677,98.1446,97.934,98.1446,205970.0
2019-04-29 11:10:00,116.53,116.68,116.52,116.59,200180.0,98.153,98.2794,98.1446,98.2036,200180.0
2019-04-29 11:15:00,116.59,116.66,116.53,116.62,113830.0,98.2036,98.2625,98.153,98.2288,113830.0
2019-04-29 11:20:00,116.63,116.7,116.53,116.53,99280.0,98.2373,98.2962,98.153,98.153,99280.0
2019-04-29 11:25:00,116.51,116.6,116.48,116.48,118114.0,98.1362,98.212,98.1109,98.1109,118114.0
2019-04-29 11:30:00,116.48,116.7,116.47,116.64,159880.0,98.1109,98.2962,98.1025,98.2457,159880.0
2019-04-29 11:35:00,116.64,116.69,116.55,116.68,94410.0,98.2457,98.2878,98.1699,98.2794,94410.0
2019-04-29 11:40:00,116.68,116.83,116.66,116.79,148148.0,98.2794,98.4057,98.2625,98.372,148148.0
2019-04-29 11:45:00,116.79,116.79,116.61,116.63,85527.0,98.372,98.372,98.2204,98.2373,85527.0
2019-04-29 11:50:00,116.64,116.7,116.56,116.69,106217.0,98.2457,98.2962,98.1783,98.2878,106217.0
2019-04-29 11:55:00,116.68,116.82,116.68,116.73,90451.0,98.2794,98.3973,98.2794,98.3215,90451.0
2019-04-29 12:00:00,116.73,116.76,116.62,116.75,79024.0,98.3215,98.3468,98.2288,98.3383,79024.0
2019-04-29 12:05:00,116.76,116.87,116.75,116.81,125987.0,98.3468,98.4394,98.3383,98.3889,125987.0
2019-04-29 12:10:00,116.82,116.86,116.75,116.79,71769.0,98.3973,98.431,98.3383,98.372,71769.0
2019-04-29 12:15:00,116.79,116.79,116.56,116.62,93030.0,98.372,98.372,98.1783,98.2288,93030.0
2019-04-29 12:20:00,116.62,116.7,116.59,116.69,93611.0,98.2288,98.2962,98.2036,98.2878,93611.0
2019-04-29 12:25:00,116.7,116.78,116.67,116.78,98264.0,98.2962,98.3636,98.271,98.3636,98264.0
2019-04-29 12:30:00,116.78,116.83,116.7,116.73,60135.0,98.3636,98.4057,98.2962,98.3215,60135.0
2019-04-29 12:35:00,116.73,116.75,116.64,116.65,48159.0,98.3215,98.3383,98.2457,98.2541,48159.0
2019-04-29 12:40:00,116.65,116.71,116.57,116.59,63920.0,98.2541,98.3047,98.1867,98.2036,63920.0
2019-04-29 12:45:00,116.59,116.64,116.57,116.64,40234.0,98.2036,98.2457,98.1867,98.2457,40234.0
2019-04-29 12:50:00,116.64,116.71,116.62,116.7,67616.0,98.2457,98.3047,98.2288,98.2962,67616.0
2019-04-29 12:55:00,116.7,116.81,116.62,116.8,102356.0,98.2962,98.3889,98.2288,98.3805,102356.0
2019-04-29 13:00:00,116.81,116.93,116.78,116.87,141555.0,98.3889,98.49,98.3636,98.4394,141555.0
2019-04-29 13:05:00,116.87,116.9,116.7,116.73,99530.0,98.4394,98.4647,98.2962,98.3215,99530.0
2019-04-29 13:10:00,116.74,116.79,116.61,116.64,64017.0,98.3299,98.372,98.2204,98.2457,64017.0
2019-04-29 13:15:00,116.65,116.74,116.62,116.73,76144.0,98.2541,98.3299,98.2288,98.3215,76144.0
2019-04-29 13:20:00,116.73,116.87,116.7,116.82,102589.0,98.3215,98.4394,98.2962,98.3973,102589.0
2019-04-29 13:25:00,116.81,116.84,116.73,116.81,70117.0,98.3889,98.4142,98.3215,98.3889,70117.0
2019-04-29 13:30:00,116.81,116.88,116.78,116.82,73285.0,98.3889,98.4478,98.3636,98.3973,73285.0
2019-04-29 13:35:00,116.82,116.88,116.78,116.82,56079.0,98.3973,98.4478,98.3636,98.3973,56079.0
2019-04-29 13:40:00,116.82,116.88,116.81,116.88,61534.0,98.3973,98.4478,98.3889,98.4478,61534.0
2019-04-29 13:45:00,116.89,116.92,116.81,116.86,97082.0,98.4563,98.4815,98.3889,98.431,97082.0
2019-04-29 13:50:00,116.88,116.92,116.82,116.84,79724.0,98.4478,98.4815,98.3973,98.4142,79724.0
2019-04-29 13:55:00,116.83,116.89,116.81,116.87,53511.0,98.4057,98.4563,98.3889,98.4394,53511.0
2019-04-29 14:00:00,116.87,116.99,116.86,116.97,171441.0,98.4394,98.5405,98.431,98.5237,171441.0
2019-04-29 14:05:00,116.97,117.09,116.96,117.07,165597.0,98.5237,98.6247,98.5152,98.6079,165597.0
2019-04-29 14:10:00,117.09,117.12,116.99,117.09,121158.0,98.6247,98.65,98.5405,98.6247,121158.0
2019-04-29 14:15:00,117.08,117.16,117.05,117.11,91104.0,98.6163,98.6837,98.591,98.6416,91104.0
2019-04-29 14:20:00,117.12,117.14,116.95,117.11,95242.0,98.65,98.6668,98.5068,98.6416,95242.0
2019-04-29 14:25:00,117.11,117.13,116.89,116.89,92853.0,98.6416,98.6584,98.4563,98.4563,92853.0
2019-04-29 14:30:00,116.89,116.89,116.71,116.74,162841.0,98.4563,98.4563,98.3047,98.3299,162841.0
2019-04-29 14:35:00,116.73,116.79,116.67,116.7,99630.0,98.3215,98.372,98.271,98.2962,99630.0
2019-04-29 14:40:00,116.69,116.72,116.62,116.64,146011.0,98.2878,98.3131,98.2288,98.2457,146011.0
2019-04-29 14:45:00,116.63,116.67,116.46,116.52,227926.0,98.2373,98.271,98.0941,98.1446,227926.0
2019-04-29 14:50:00,116.52,116.54,116.45,116.51,191677.0,98.1446,98.1615,98.0857,98.1362,191677.0
2019-04-29 14:55:00,116.52,116.54,116.36,116.38,110164.0,98.1446,98.1615,98.0099,98.0267,110164.0
2019-04-29 15:00:00,116.39,116.62,116.37,116.6,133508.0,98.0351,98.2288,98.0183,98.212,133508.0
2019-04-29 15:05:00,116.61,116.72,116.56,116.69,90819.0,98.2204,98.3131,98.1783,98.2878,90819.0
2019-04-29 15:10:00,116.67,116.73,116.61,116.67,99462.0,98.271,98.3215,98.2204,98.271,99462.0
2019-04-29 15:15:00,116.67,116.81,116.63,116.78,113423.0,98.271,98.3889,98.2373,98.3636,113423.0
2019-04-29 15:20:00,116.81,116.85,116.7,116.7,130432.0,98.3889,98.4226,98.2962,98.2962,130432.0
2019-04-29 15:25:00,116.71,116.77,116.62,116.62,85959.0,98.3047,98.3552,98.2288,98.2288,85959.0
2019-04-29 15:30:00,116.61,116.64,116.41,116.45,118741.0,98.2204,98.2457,98.052,98.0857,118741.0
2019-04-29 15:35:00,116.45,116.54,116.4,116.5,136670.0,98.0857,98.1615,98.0435,98.1278,136670.0
2019-04-29 15:40:00,116.49,116.51,116.41,116.49,121769.0,98.1193,98.1362,98.052,98.1193,121769.0
2019-04-29 15:45:00,116.49,116.52,116.38,116.48,177230.0,98.1193,98.1446,98.0267,98.1109,177230.0
2019-04-29 15:50:00,116.49,116.5,116.19,116.2,265121.0,98.1193,98.1278,97.8667,97.8751,265121.0
2019-04-29 15:55:00,116.2,116.31,116.11,116.12,519752.0,97.8751,97.9677,97.7993,97.8077,519752.0
2019-04-30 09:30:00,116.43,116.73,116.05,116.66,463060.0,98.0688,98.3215,97.7487,98.2625,463060.0
2019-04-30 09:35:00,116.64,116.65,116.23,116.25,129885.0,98.2457,98.2541,97.9004,97.9172,129885.0
2019-04-30 09:40:00,116.27,116.39,116.01,116.01,141171.0,97.934,98.0351,97.715,97.715,141171.0
2019-04-30 09:45:00,116.01,116.07,115.86,115.91,165709.0,97.715,97.7656,97.5887,97.6308,165709.0
2019-04-30 09:50:00,115.91,116.06,115.8,115.83,133817.0,97.6308,97.7572,97.5382,97.5634,133817.0
2019-04-30 09:55:00,115.83,116.15,115.81,116.14,153033.0,97.5634,97.833,97.5466,97.8245,153033.0
2019-04-30 10:00:00,116.14,116.15,115.85,115.93,138906.0,97.8245,97.833,97.5803,97.6477,138906.0
2019-04-30 10:05:00,115.93,116.07,115.87,116.03,151569.0,97.6477,97.7656,97.5971,97.7319,151569.0
2019-04-30 10:10:00,116.04,116.06,115.83,115.86,103475.0,97.7403,97.7572,97.5634,97.5887,103475.0
2019-04-30 10:15:00,115.86,116.05,115.84,115.98,113939.0,97.5887,97.7487,97.5719,97.6898,113939.0
2019-04-30 10:20:00,115.98,116.22,115.98,116.2,87546.0,97.6898,97.8919,97.6898,97.8751,87546.0
2019-04-30 10:25:00,116.2,116.41,116.19,116.41,115347.0,97.8751,98.052,97.8667,98.052,115347.0
2019-04-30 10:30:00,116.41,116.5,116.33,116.33,102766.0,98.052,98.1278,97.9846,97.9846,102766.0
2019-04-30 10:35:00,116.33,116.39,116.22,116.25,97936.0,97.9846,98.0351,97.8919,97.9172,97936.0
2019-04-30 10:40:00,116.24,116.24,115.98,115.98,82772.0,97.9088,97.9088,97.6898,97.6898,82772.0
2019-04-30 10:45:00,115.98,116.03,115.91,115.96,71972.0,97.6898,97.7319,97.6308,97.6729,71972.0
2019-04-30 10:50:00,115.95,116.0,115.88,115.94,71980.0,97.6645,97.7066,97.6055,97.6561,71980.0
2019-04-30 10:55:00,115.95,116.05,115.9,115.96,89151.0,97.6645,97.7487,97.6224,97.6729,89151.0
2019-04-30 11:00:00,115.96,115.96,115.5,115.56,166916.0,97.6729,97.6729,97.2855,97.336,166916.0
2019-04-30 11:05:00,115.56,115.68,115.37,115.48,179040.0,97.336,97.4371,97.176,97.2686,179040.0
2019-04-30 11:10:00,115.48,115.63,115.47,115.62,151130.0,97.2686,97.395,97.2602,97.3865,151130.0
2019-04-30 11:15:00,115.62,115.72,115.58,115.58,82424.0,97.3865,97.4708,97.3529,97.3529,82424.0
2019-04-30 11:20:00,115.58,115.68,115.52,115.58,85714.0,97.3529,97.4371,97.3023,97.3529,85714.0
2019-04-30 11:25:00,115.58,115.6,115.4,115.44,81926.0,97.3529,97.3697,97.2012,97.2349,81926.0
2019-04-30 11:30:00,115.44,115.49,115.41,115.42,64979.0,97.2349,97.2771,97.2097,97.2181,64979.0
2019-04-30 11:35:00,115.42,115.49,115.3,115.46,121385.0,97.2181,97.2771,97.117,97.2518,121385.0
2019-04-30 11:40:00,115.46,115.56,115.42,115.52,87905.0,97.2518,97.336,97.2181,97.3023,87905.0
2019-04-30 11:45:00,115.53,115.55,115.41,115.48,53498.0,97.3107,97.3276,97.2097,97.2686,53498.0
2019-04-30 11:50:00,115.48,115.59,115.45,115.59,68248.0,97.2686,97.3613,97.2434,97.3613,68248.0
2019-04-30 11:55:00,115.59,115.71,115.57,115.58,80443.0,97.3613,97.4624,97.3444,97.3529,80443.0
2019-04-30 12:00:00,115.58,115.64,115.46,115.47,81313.0,97.3529,97.4034,97.2518,97.2602,81313.0
2019-04-30 12:05:00,115.47,115.63,115.46,115.55,74395.0,97.2602,97.395,97.2518,97.3276,74395.0
2019-04-30 12:10:00,115.56,115.57,115.44,115.44,59481.0,97.336,97.3444,97.2349,97.2349,59481.0
2019-04-30 12:15:00,115.44,115.53,115.38,115.38,71426.0,97.2349,97.3107,97.1844,97.1844,71426.0
2019-04-30 12:20:00,115.39,115.41,115.33,115.38,69332.0,97.1928,97.2097,97.1423,97.1844,69332.0
2019-04-30 12:25:00,115.37,115.43,115.35,115.39,43675.0,97.176,97.2265,97.1591,97.1928,43675.0
2019-04-30 12:30:00,115.38,115.43,115.35,115.41,40819.0,97.1844,97.2265,97.1591,97.2097,40819.0
2019-04-30 12:35:00,115.42,115.47,115.39,115.47,36729.0,97.2181,97.2602,97.1928,97.2602,36729.0
2019-04-30 12:40:00,115.47,115.5,115.41,115.42,63870.0,97.2602,97.2855,97.2097,97.2181,63870.0
2019-04-30 12:45:00,115.41,115.43,115.31,115.33,72629.0,97.2097,97.2265,97.1254,97.1423,72629.0
2019-04-30 12:50:00,115.33,115.34,115.26,115.31,92155.0,97.1423,97.1507,97.0833,97.1254,92155.0
2019-04-30 12:55:00,115.31,115.43,115.31,115.37,43209.0,97.1254,97.2265,97.1254,97.176,43209.0
2019-04-30 13:00:00,115.37,115.56,115.36,115.5,87003.0,97.176,97.336,97.1676,97.2855,87003.0
2019-04-30 13:05:00,115.5,115.52,115.42,115.5,61178.0,97.2855,97.3023,97.2181,97.2855,61178.0
2019-04-30 13:10:00,115.5,115.52,115.36,115.38,55784.0,97.2855,97.3023,97.1676,97.1844,55784.0
2019-04-30 13:15:00,115.38,115.53,115.35,115.46,79265.0,97.1844,97.3107,97.1591,97.2518,79265.0
2019-04-30 13:20:00,115.46,115.52,115.42,115.42,43035.0,97.2518,97.3023,97.2181,97.2181,43035.0
2019-04-30 13:25:00,115.41,115.56,115.4,115.56,78451.0,97.2097,97.336,97.2012,97.336,78451.0
2019-04-30 13:30:00,115.55,115.67,115.45,115.66,67542.0,97.3276,97.4287,97.2434,97.4202,67542.0
2019-04-30 13:35:00,115.67,115.74,115.67,115.69,42701.0,97.4287,97.4876,97.4287,97.4455,42701.0
2019-04-30 13:40:00,115.69,115.7,115.58,115.64,57294.0,97.4455,97.4539,97.3529,97.4034,57294.0
2019-04-30 13:45:00,115.64,115.64,115.54,115.63,34051.0,97.4034,97.4034,97.3192,97.395,34051.0
2019-04-30 13:50:00,115.63,115.66,115.47,115.48,41978.0,97.395,97.4202,97.2602,97.2686,41978.0
2019-04-30 13:55:00,115.47,115.53,115.44,115.49,55225.0,97.2602,97.3107,97.2349,97.2771,55225.0
2019-04-30 14:00:00,115.5,115.67,115.49,115.67,66398.0,97.2855,97.4287,97.2771,97.4287,66398.0
2019-04-30 14:05:00,115.67,115.75,115.65,115.66,53421.0,97.4287,97.496,97.4118,97.4202,53421.0
2019-04-30 14:10:00,115.65,115.73,115.57,115.66,64626.0,97.4118,97.4792,97.3444,97.4202,64626.0
2019-04-30 14:15:00,115.65,115.81,115.62,115.79,55855.0,97.4118,97.5466,97.3865,97.5297,55855.0
2019-04-30 14:20:00,115.79,115.8,115.61,115.63,64149.0,97.5297,97.5382,97.3781,97.395,64149.0
2019-04-30 14:25:00,115.63,115.73,115.62,115.72,57429.0,97.395,97.4792,97.3865,97.4708,57429.0
2019-04-30 14:30:00,115.72,115.72,115.6,115.62,61715.0,97.4708,97.4708,97.3697,97.3865,61715.0
2019-04-30 14:35:00,115.62,115.69,115.56,115.66,73274.0,97.3865,97.4455,97.336,97.4202,73274.0
2019-04-30 14:40:00,115.66,115.66,115.55,115.56,59380.0,97.4202,97.4202,97.3276,97.336,59380.0
2019-04-30 14:45:00,115.56,115.64,115.54,115.54,53149.0,97.336,97.4034,97.3192,97.3192,53149.0
2019-04-30 14:50:00,115.54,115.54,115.46,115.49,52963.0,97.3192,97.3192,97.2518,97.2771,52963.0
2019-04-30 14:55:00,115.5,115.65,115.49,115.6,79744.0,97.2855,97.4118,97.2771,97.3697,79744.0
2019-04-30 15:00:00,115.6,115.71,115.6,115.64,71768.0,97.3697,97.4624,97.3697,97.4034,71768.0
2019-04-30 15:05:00,115.64,115.71,115.63,115.69,75379.0,97.4034,97.4624,97.395,97.4455,75379.0
2019-04-30 15:10:00,115.69,115.7,115.62,115.66,65613.0,97.4455,97.4539,97.3865,97.4202,65613.0
2019-04-30 15:15:00,115.66,115.66,115.58,115.64,59167.0,97.4202,97.4202,97.3529,97.4034,59167.0
2019-04-30 15:20:00,115.64,115.75,115.62,115.68,72559.0,97.4034,97.496,97.3865,97.4371,72559.0
2019-04-30 15:25:00,115.68,115.69,115.58,115.6,76203.0,97.4371,97.4455,97.3529,97.3697,76203.0
2019-04-30 15:30:00,115.6,115.67,115.56,115.67,81633.0,97.3697,97.4287,97.336,97.4287,81633.0
2019-04-30 15:35:00,115.67,115.73,115.64,115.7,66742.0,97.4287,97.4792,97.4034,97.4539,66742.0
2019-04-30 15:40:00,115.7,115.76,115.67,115.73,104925.0,97.4539,97.5045,97.4287,97.4792,104925.0
2019-04-30 15:45:00,115.75,115.83,115.71,115.78,161382.0,97.496,97.5634,97.4624,97.5213,161382.0
2019-04-30 15:50:00,115.79,115.9,115.74,115.89,175458.0,97.5297,97.6224,97.4876,97.614,175458.0
2019-04-30 15:55:00,115.88,116.28,115.86,116.01,818072.0,97.6055,97.9425,97.5887,97.715,818072.0
2019-05-01 09:30:00,115.72,116.56,115.61,116.52,273933.0,97.4708,98.1783,97.3781,98.1446,273933.0
2019-05-01 09:35:00,116.54,116.93,116.39,116.89,136715.0,98.1615,98.49,98.0351,98.4563,136715.0
2019-05-01 09:40:00,116.88,117.0,116.82,116.89,129705.0,98.4478,98.5489,98.3973,98.4563,129705.0
2019-05-01 09:45:00,116.88,116.96,116.65,116.65,90573.0,98.4478,98.5152,98.2541,98.2541,90573.0
2019-05-01 09:50:00,116.63,116.82,116.52,116.54,105724.0,98.2373,98.3973,98.1446,98.1615,105724.0
2019-05-01 09:55:00,116.53,116.74,116.44,116.69,102294.0,98.153,98.3299,98.0772,98.2878,102294.0
2019-05-01 10:00:00,116.67,116.73,116.35,116.4,144969.0,98.271,98.3215,98.0014,98.0435,144969.0
2019-05-01 10:05:00,116.41,116.41,116.26,116.33,168815.0,98.052,98.052,97.9256,97.9846,168815.0
2019-05-01 10:10:00,116.32,116.77,116.31,116.71,192798.0,97.9762,98.3552,97.9677,98.3047,192798.0
2019-05-01 10:15:00,116.67,116.69,116.29,116.33,164336.0,98.271,98.2878,97.9509,97.9846,164336.0
2019-05-01 10:20:00,116.33,116.43,116.22,116.25,116038.0,97.9846,98.0688,97.8919,97.9172,116038.0
2019-05-01 10:25:00,116.25,116.25,115.96,115.97,129120.0,97.9172,97.9172,97.6729,97.6814,129120.0
2019-05-01 10:30:00,115.96,116.16,115.92,116.16,83209.0,97.6729,97.8414,97.6392,97.8414,83209.0
2019-05-01 10:35:00,116.18,116.23,116.04,116.13,80430.0,97.8582,97.9004,97.7403,97.8161,80430.0
2019-05-01 10:40:00,116.14,116.32,116.11,116.24,97085.0,97.8245,97.9762,97.7993,97.9088,97085.0
2019-05-01 10:45:00,116.23,116.36,116.23,116.28,49884.0,97.9004,98.0099,97.9004,97.9425,49884.0
2019-05-01 10:50:00,116.28,116.28,116.12,116.15,68286.0,97.9425,97.9425,97.8077,97.833,68286.0
2019-05-01 10:55:00,116.15,116.2,116.09,116.16,75097.0,97.833,97.8751,97.7824,97.8414,75097.0
2019-05-01 11:00:00,116.15,116.26,116.12,116.22,69340.0,97.833,97.9256,97.8077,97.8919,69340.0
2019-05-01 11:05:00,116.22,116.24,116.1,116.24,61984.0,97.8919,97.9088,97.7909,97.9088,61984.0
2019-05-01 11:10:00,116.24,116.31,116.21,116.25,46012.0,97.9088,97.9677,97.8835,97.9172,46012.0
2019-05-01 11:15:00,116.26,116.3,116.03,116.07,56325.0,97.9256,97.9593,97.7319,97.7656,56325.0
2019-05-01 11:20:00,116.06,116.06,115.91,116.0,89654.0,97.7572,97.7572,97.6308,97.7066,89654.0
2019-05-01 11:25:00,115.99,116.1,115.95,116.08,57121.0,97.6982,97.7909,97.6645,97.774,57121.0
2019-05-01 11:30:00,116.07,116.22,116.03,116.19,63018.0,97.7656,97.8919,97.7319,97.8667,63018.0
2019-05-01 11:35:00,116.19,116.26,116.12,116.14,73860.0,97.8667,97.9256,97.8077,97.8245,73860.0
2019-05-01 11:40:00,116.14,116.24,116.14,116.2,49494.0,97.8245,97.9088,97.8245,97.8751,49494.0
2019-05-01 11:45:00,116.21,116.25,116.13,116.21,60855.0,97.8835,97.9172,97.8161,97.8835,60855.0
2019-05-01 11:50:00,116.22,116.22,116.12,116.16,23576.0,97.8919,97.8919,97.8077,97.8414,23576.0
2019-05-01 11:55:00,116.16,116.17,115.98,115.99,39769.0,97.8414,97.8498,97.6898,97.6982,39769.0
2019-05-01 12:00:00,115.99,115.99,115.84,115.87,58369.0,97.6982,97.6982,97.5719,97.5971,58369.0
2019-05-01 12:05:00,115.88,115.88,115.72,115.72,39644.0,97.6055,97.6055,97.4708,97.4708,39644.0
2019-05-01 12:10:00,115.75,115.84,115.71,115.84,59357.0,97.496,97.5719,97.4624,97.5719,59357.0
2019-05-01 12:15:00,115.83,115.85,115.73,115.73,42441.0,97.5634,97.5803,97.4792,97.4792,42441.0
2019-05-01 12:20:00,115.73,115.77,115.58,115.63,56192.0,97.4792,97.5129,97.3529,97.395,56192.0
2019-05-01 12:25:00,115.64,115.66,115.52,115.64,57045.0,97.4034,97.4202,97.3023,97.4034,57045.0
2019-05-01 12:30:00,115.65,115.71,115.57,115.71,48703.0,97.4118,97.4624,97.3444,97.4624,48703.0
2019-05-01 12:35:00,115.71,115.77,115.63,115.68,72019.0,97.4624,97.5129,97.395,97.4371,72019.0
2019-05-01 12:40:00,115.67,115.71,115.4,115.5,170025.0,97.4287,97.4624,97.2012,97.2855,170025.0
2019-05-01 12:45:00,115.49,115.56,115.44,115.48,49975.0,97.2771,97.336,97.2349,97.2686,49975.0
2019-05-01 12:50:00,115.48,115.64,115.46,115.59,62006.0,97.2686,97.4034,97.2518,97.3613,62006.0
2019-05-01 12:55:00,115.59,115.69,115.58,115.63,86699.0,97.3613,97.4455,97.3529,97.395,86699.0
2019-05-01 13:00:00,115.63,115.8,115.59,115.59,137201.0,97.395,97.5382,97.3613,97.3613,137201.0
2019-05-01 13:05:00,115.59,115.67,115.57,115.66,79483.0,97.3613,97.4287,97.3444,97.4202,79483.0
2019-05-01 13:10:00,115.66,115.72,115.55,115.72,68722.0,97.4202,97.4708,97.3276,97.4708,68722.0
2019-05-01 13:15:00,115.73,115.73,115.58,115.61,58353.0,97.4792,97.4792,97.3529,97.3781,58353.0
2019-05-01 13:20:00,115.62,115.66,115.6,115.64,43628.0,97.3865,97.4202,97.3697,97.4034,43628.0
2019-05-01 13:25:00,115.64,115.76,115.61,115.72,65194.0,97.4034,97.5045,97.3781,97.4708,65194.0
2019-05-01 13:30:00,115.72,115.75,115.66,115.69,37590.0,97.4708,97.496,97.4202,97.4455,37590.0
2019-05-01 13:35:00,115.69,115.78,115.63,115.74,55810.0,97.4455,97.5213,97.395,97.4876,55810.0
2019-05-01 13:40:00,115.74,115.85,115.74,115.84,45083.0,97.4876,97.5803,97.4876,97.5719,45083.0
2019-05-01 13:45:00,115.85,115.91,115.79,115.84,39611.0,97.5803,97.6308,97.5297,97.5719,39611.0
2019-05-01 13:50:00,115.85,115.88,115.76,115.87,44445.0,97.5803,97.6055,97.5045,97.5971,44445.0
2019-05-01 13:55:00,115.88,115.93,115.78,115.92,60986.0,97.6055,97.6477,97.5213,97.6392,60986.0
2019-05-01 14:00:00,115.93,115.96,115.27,115.45,185334.0,97.6477,97.6729,97.0917,97.2434,185334.0
2019-05-01 14:05:00,115.45,115.6,115.37,115.5,84072.0,97.2434,97.3697,97.176,97.2855,84072.0
2019-05-01 14:10:00,115.5,115.7,115.45,115.57,157141.0,97.2855,97.4539,97.2434,97.3444,157141.0
2019-05-01 14:15:00,115.58,115.89,115.58,115.86,132236.0,97.3529,97.614,97.3529,97.5887,132236.0
2019-05-01 14:20:00,115.85,116.08,115.79,116.06,126352.0,97.5803,97.774,97.5297,97.7572,126352.0
2019-05-01 14:25:00,116.06,116.11,115.82,115.83,86163.0,97.7572,97.7993,97.555,97.5634,86163.0
2019-05-01 14:30:00,115.84,116.07,115.82,116.06,119644.0,97.5719,97.7656,97.555,97.7572,119644.0
2019-05-01 14:35:00,116.06,116.47,116.01,116.31,178601.0,97.7572,98.1025,97.715,97.9677,178601.0
2019-05-01 14:40:00,116.3,116.58,116.28,116.47,170755.0,97.9593,98.1952,97.9425,98.1025,170755.0
2019-05-01 14:45:00,116.47,116.54,116.33,116.38,290442.0,98.1025,98.1615,97.9846,98.0267,290442.0
2019-05-01 14:50:00,116.39,116.5,116.21,116.5,141293.0,98.0351,98.1278,97.8835,98.1278,141293.0
2019-05-01 14:55:00,116.51,116.52,116.29,116.31,71575.0,98.1362,98.1446,97.9509,97.9677,71575.0
2019-05-01 15:00:00,116.31,116.36,116.05,116.25,108762.0,97.9677,98.0099,97.7487,97.9172,108762.0
2019-05-01 15:05:00,116.26,116.38,116.22,116.23,131741.0,97.9256,98.0267,97.8919,97.9004,131741.0
2019-05-01 15:10:00,116.23,116.39,116.23,116.37,77126.0,97.9004,98.0351,97.9004,98.0183,77126.0
2019-05-01 15:15:00,116.36,116.39,116.29,116.39,91054.0,98.0099,98.0351,97.9509,98.0351,91054.0
2019-05-01 15:20:00,116.38,116.39,116.12,116.14,81855.0,98.0267,98.0351,97.8077,97.8245,81855.0
2019-05-01 15:25:00,116.14,116.25,116.06,116.18,118558.0,97.8245,97.9172,97.7572,97.8582,118558.0
2019-05-01 15:30:00,116.17,116.18,115.97,115.97,150950.0,97.8498,97.8582,97.6814,97.6814,150950.0
2019-05-01 15:35:00,115.96,116.08,115.73,115.73,134182.0,97.6729,97.774,97.4792,97.4792,134182.0
2019-05-01 15:40:00,115.74,115.75,115.58,115.67,186955.0,97.4876,97.496,97.3529,97.4287,186955.0
2019-05-01 15:45:00,115.67,115.67,115.36,115.37,197176.0,97.4287,97.4287,97.1676,97.176,197176.0
2019-05-01 15:50:00,115.38,115.41,115.11,115.14,260682.0,97.1844,97.2097,96.957,96.9822,260682.0
2019-05-01 15:55:00,115.14,115.32,115.12,115.13,383854.0,96.9822,97.1339,96.9654,96.9738,383854.0
2019-05-02 09:30:00,115.17,115.6,115.08,115.59,293030.0,97.0075,97.3697,96.9317,97.3613,293030.0
2019-05-02 09:35:00,115.57,115.78,115.36,115.44,163541.0,97.3444,97.5213,97.1676,97.2349,163541.0
2019-05-02 09:40:00,115.42,115.57,115.27,115.52,106128.0,97.2181,97.3444,97.0917,97.3023,106128.0
2019-05-02 09:45:00,115.53,115.54,115.15,115.36,108130.0,97.3107,97.3192,96.9907,97.1676,108130.0
2019-05-02 09:50:00,115.36,115.46,115.25,115.36,141109.0,97.1676,97.2518,97.0749,97.1676,141109.0
2019-05-02 09:55:00,115.35,115.68,115.35,115.55,100590.0,97.1591,97.4371,97.1591,97.3276,100590.0
2019-05-02 10:00:00,115.56,115.67,115.48,115.52,134451.0,97.336,97.4287,97.2686,97.3023,134451.0
2019-05-02 10:05:00,115.52,115.53,115.42,115.43,55663.0,97.3023,97.3107,97.2181,97.2265,55663.0
2019-05-02 10:10:00,115.43,115.55,115.34,115.48,73021.0,97.2265,97.3276,97.1507,97.2686,73021.0
2019-05-02 10:15:00,115.48,115.52,115.4,115.42,73294.0,97.2686,97.3023,97.2012,97.2181,73294.0
2019-05-02 10:20:00,115.43,115.52,115.4,115.5,53088.0,97.2265,97.3023,97.2012,97.2855,53088.0
2019-05-02 10:25:00,115.49,115.55,115.44,115.48,87100.0,97.2771,97.3276,97.2349,97.2686,87100.0
2019-05-02 10:30:00,115.48,115.59,115.46,115.55,109196.0,97.2686,97.3613,97.2518,97.3276,109196.0
2019-05-02 10:35:00,115.55,115.57,115.29,115.45,80968.0,97.3276,97.3444,97.1086,97.2434,80968.0
2019-05-02 10:40:00,115.44,115.45,115.28,115.31,68036.0,97.2349,97.2434,97.1002,97.1254,68036.0
2019-05-02 10:45:00,115.31,115.48,115.22,115.46,79815.0,97.1254,97.2686,97.0496,97.2518,79815.0
2019-05-02 10:50:00,115.46,115.52,115.33,115.38,56955.0,97.2518,97.3023,97.1423,97.1844,56955.0
2019-05-02 10:55:00,115.39,115.44,115.15,115.18,96990.0,97.1928,97.2349,96.9907,97.0159,96990.0
2019-05-02 11:00:00,115.19,115.28,115.09,115.25,96701.0,97.0244,97.1002,96.9401,97.0749,96701.0
2019-05-02 11:05:00,115.25,115.56,115.24,115.54,84902.0,97.0749,97.336,97.0665,97.3192,84902.0
2019-05-02 11:10:00,115.52,115.55,115.42,115.45,88575.0,97.3023,97.3276,97.2181,97.2434,88575.0
2019-05-02 11:15:00,115.44,115.44,115.13,115.13,101560.0,97.2349,97.2349,96.9738,96.9738,101560.0
2019-05-02 11:20:00,115.13,115.2,115.04,115.07,105543.0,96.9738,97.0328,96.898,96.9233,105543.0
2019-05-02 11:25:00,115.07,115.17,114.93,114.93,167030.0,96.9233,97.0075,96.8054,96.8054,167030.0
2019-05-02 11:30:00,114.94,115.2,114.94,115.2,89272.0,96.8138,97.0328,96.8138,97.0328,89272.0
2019-05-02 11:35:00,115.21,115.35,115.01,115.02,77136.0,97.0412,97.1591,96.8727,96.8812,77136.0
2019-05-02 11:40:00,115.04,115.15,114.8,114.81,129790.0,96.898,96.9907,96.6959,96.7043,129790.0
2019-05-02 11:45:00,114.81,114.86,114.58,114.84,207050.0,96.7043,96.7464,96.5106,96.7296,207050.0
2019-05-02 11:50:00,114.84,114.87,114.65,114.71,76620.0,96.7296,96.7548,96.5695,96.6201,76620.0
2019-05-02 11:55:00,114.71,114.97,114.67,114.97,113555.0,96.6201,96.8391,96.5864,96.8391,113555.0
2019-05-02 12:00:00,114.97,115.06,114.9,115.04,64840.0,96.8391,96.9149,96.7801,96.898,64840.0
2019-05-02 12:05:00,115.07,115.2,115.06,115.2,68366.0,96.9233,97.0328,96.9149,97.0328,68366.0
2019-05-02 12:10:00,115.2,115.21,115.11,115.12,72131.0,97.0328,97.0412,96.957,96.9654,72131.0
2019-05-02 12:15:00,115.12,115.21,115.08,115.17,79021.0,96.9654,97.0412,96.9317,97.0075,79021.0
2019-05-02 12:20:00,115.17,115.33,115.17,115.29,87354.0,97.0075,97.1423,97.0075,97.1086,87354.0
2019-05-02 12:25:00,115.3,115.38,115.16,115.27,91038.0,97.117,97.1844,96.9991,97.0917,91038.0
2019-05-02 12:30:00,115.27,115.35,115.19,115.28,50432.0,97.0917,97.1591,97.0244,97.1002,50432.0
2019-05-02 12:35:00,115.28,115.44,115.24,115.44,52699.0,97.1002,97.2349,97.0665,97.2349,52699.0
2019-05-02 12:40:00,115.44,115.58,115.43,115.43,92989.0,97.2349,97.3529,97.2265,97.2265,92989.0
2019-05-02 12:45:00,115.44,115.59,115.41,115.53,61326.0,97.2349,97.3613,97.2097,97.3107,61326.0
2019-05-02 12:50:00,115.53,115.54,115.39,115.49,91398.0,97.3107,97.3192,97.1928,97.2771,91398.0
2019-05-02 12:55:00,115.48,115.48,115.31,115.33,64419.0,97.2686,97.2686,97.1254,97.1423,64419.0
2019-05-02 13:00:00,115.33,115.4,115.25,115.28,62886.0,97.1423,97.2012,97.0749,97.1002,62886.0
2019-05-02 13:05:00,115.28,115.48,115.24,115.47,40487.0,97.1002,97.2686,97.0665,97.2602,40487.0
2019-05-02 13:10:00,115.48,115.56,115.46,115.54,90595.0,97.2686,97.336,97.2518,97.3192,90595.0
2019-05-02 13:15:00,115.55,115.6,115.5,115.57,55840.0,97.3276,97.3697,97.2855,97.3444,55840.0
2019-05-02 13:20:00,115.58,115.64,115.55,115.57,68010.0,97.3529,97.4034,97.3276,97.3444,68010.0
2019-05-02 13:25:00,115.58,115.59,115.4,115.47,83315.0,97.3529,97.3613,97.2012,97.2602,83315.0
2019-05-02 13:30:00,115.46,115.51,115.34,115.46,48162.0,97.2518,97.2939,97.1507,97.2518,48162.0
2019-05-02 13:35:00,115.45,115.61,115.42,115.59,91564.0,97.2434,97.3781,97.2181,97.3613,91564.0
2019-05-02 13:40:00,115.58,115.64,115.43,115.44,75466.0,97.3529,97.4034,97.2265,97.2349,75466.0
2019-05-02 13:45:00,115.44,115.53,115.32,115.35,99332.0,97.2349,97.3107,97.1339,97.1591,99332.0
2019-05-02 13:50:00,115.36,115.52,115.35,115.4,45452.0,97.1676,97.3023,97.1591,97.2012,45452.0
2019-05-02 13:55:00,115.4,115.47,115.32,115.32,54506.0,97.2012,97.2602,97.1339,97.1339,54506.0
2019-05-02 14:00:00,115.32,115.37,115.2,115.36,40545.0,97.1339,97.176,97.0328,97.1676,40545.0
2019-05-02 14:05:00,115.35,115.4,115.22,115.3,77621.0,97.1591,97.2012,97.0496,97.117,77621.0
2019-05-02 14:10:00,115.3,115.43,115.3,115.38,71427.0,97.117,97.2265,97.117,97.1844,71427.0
2019-05-02 14:15:00,115.38,115.55,115.37,115.48,51276.0,97.1844,97.3276,97.176,97.2686,51276.0
2019-05-02 14:20:00,115.48,115.51,115.41,115.47,41670.0,97.2686,97.2939,97.2097,97.2602,41670.0
2019-05-02 14:25:00,115.46,115.48,115.26,115.27,71476.0,97.2518,97.2686,97.0833,97.0917,71476.0
2019-05-02 14:30:00,115.26,115.43,115.25,115.32,71359.0,97.0833,97.2265,97.0749,97.1339,71359.0
2019-05-02 14:35:00,115.31,115.37,115.27,115.33,39433.0,97.1254,97.176,97.0917,97.1423,39433.0
2019-05-02 14:40:00,115.34,115.36,115.26,115.33,50027.0,97.1507,97.1676,97.0833,97.1423,50027.0
2019-05-02 14:45:00,115.33,115.39,115.17,115.19,46542.0,97.1423,97.1928,97.0075,97.0244,46542.0
2019-05-02 14:50:00,115.19,115.26,115.11,115.2,69219.0,97.0244,97.0833,96.957,97.0328,69219.0
2019-05-02 14:55:00,115.2,115.26,115.16,115.16,55395.0,97.0328,97.0833,96.9991,96.9991,55395.0
2019-05-02 15:00:00,115.15,115.22,115.12,115.21,80507.0,96.9907,97.0496,96.9654,97.0412,80507.0
2019-05-02 15:05:00,115.21,115.3,115.18,115.23,66030.0,97.0412,97.117,97.0159,97.0581,66030.0
2019-05-02 15:10:00,115.23,115.35,115.21,115.34,40863.0,97.0581,97.1591,97.0412,97.1507,40863.0
2019-05-02 15:15:00,115.33,115.42,115.31,115.34,58018.0,97.1423,97.2181,97.1254,97.1507,58018.0
2019-05-02 15:20:00,115.34,115.42,115.31,115.39,74773.0,97.1507,97.2181,97.1254,97.1928,74773.0
2019-05-02 15:25:00,115.39,115.44,115.32,115.35,68996.0,97.1928,97.2349,97.1339,97.1591,68996.0
2019-05-02 15:30:00,115.35,115.43,115.26,115.26,80672.0,97.1591,97.2265,97.0833,97.0833,80672.0
2019-05-02 15:35:00,115.26,115.36,115.22,115.3,54552.0,97.0833,97.1676,97.0496,97.117,54552.0
2019-05-02 15:40:00,115.3,115.34,115.17,115.28,95030.0,97.117,97.1507,97.0075,97.1002,95030.0
2019-05-02 15:45:00,115.28,115.34,115.18,115.28,86666.0,97.1002,97.1507,97.0159,97.1002,86666.0
2019-05-02 15:50:00,115.29,115.38,115.2,115.34,152418.0,97.1086,97.1844,97.0328,97.1507,152418.0
2019-05-02 15:55:00,115.33,115.46,115.27,115.45,245841.0,97.1423,97.2518,97.0917,97.2434,245841.0
2019-05-03 09:30:00,116.0,116.66,115.94,116.61,403245.0,97.7066,98.2625,97.6561,98.2204,403245.0
2019-05-03 09:35:00,116.63,116.68,116.36,116.59,209447.0,98.2373,98.2794,98.0099,98.2036,209447.0
2019-05-03 09:40:00,116.58,116.63,116.43,116.53,136143.0,98.1952,98.2373,98.0688,98.153,136143.0
2019-05-03 09:45:00,116.53,116.53,116.21,116.43,108080.0,98.153,98.153,97.8835,98.0688,108080.0
2019-05-03 09:50:00,116.44,116.52,116.36,116.44,106207.0,98.0772,98.1446,98.0099,98.0772,106207.0
2019-05-03 09:55:00,116.45,116.51,116.43,116.49,70499.0,98.0857,98.1362,98.0688,98.1193,70499.0
2019-05-03 10:00:00,116.49,116.49,116.15,116.15,119757.0,98.1193,98.1193,97.833,97.833,119757.0
2019-05-03 10:05:00,116.14,116.25,116.07,116.13,71700.0,97.8245,97.9172,97.7656,97.8161,71700.0
2019-05-03 10:10:00,116.12,116.12,115.84,115.92,122046.0,97.8077,97.8077,97.5719,97.6392,122046.0
2019-05-03 10:15:00,115.91,115.96,115.71,115.73,101479.0,97.6308,97.6729,97.4624,97.4792,101479.0
2019-05-03 10:20:00,115.74,115.86,115.71,115.78,101399.0,97.4876,97.5887,97.4624,97.5213,101399.0
2019-05-03 10:25:00,115.78,115.8,115.67,115.78,61043.0,97.5213,97.5382,97.4287,97.5213,61043.0
2019-05-03 10:30:00,115.78,116.01,115.77,115.98,93918.0,97.5213,97.715,97.5129,97.6898,93918.0
2019-05-03 10:35:00,115.98,116.04,115.88,115.9,82517.0,97.6898,97.7403,97.6055,97.6224,82517.0
2019-05-03 10:40:00,115.91,116.01,115.91,115.92,58681.0,97.6308,97.715,97.6308,97.6392,58681.0
2019-05-03 10:45:00,115.92,116.02,115.86,115.97,91300.0,97.6392,97.7235,97.5887,97.6814,91300.0
2019-05-03 10:50:00,115.97,116.16,115.97,116.12,81735.0,97.6814,97.8414,97.6814,97.8077,81735.0
2019-05-03 10:55:00,116.12,116.16,116.04,116.11,146097.0,97.8077,97.8414,97.7403,97.7993,146097.0
2019-05-03 11:00:00,116.11,116.42,116.1,116.37,160396.0,97.7993,98.0604,97.7909,98.0183,160396.0
2019-05-03 11:05:00,116.37,116.37,116.24,116.29,71917.0,98.0183,98.0183,97.9088,97.9509,71917.0
2019-05-03 11:10:00,116.29,116.34,116.27,116.29,37615.0,97.9509,97.993,97.934,97.9509,37615.0
2019-05-03 11:15:00,116.28,116.37,116.26,116.26,69953.0,97.9425,98.0183,97.9256,97.9256,69953.0
2019-05-03 11:20:00,116.26,116.32,116.22,116.32,46273.0,97.9256,97.9762,97.8919,97.9762,46273.0
2019-05-03 11:25:00,116.32,116.36,116.26,116.31,39357.0,97.9762,98.0099,97.9256,97.9677,39357.0
2019-05-03 11:30:00,116.31,116.34,116.14,116.16,99062.0,97.9677,97.993,97.8245,97.8414,99062.0
2019-05-03 11:35:00,116.15,116.32,116.13,116.31,48357.0,97.833,97.9762,97.8161,97.9677,48357.0
2019-05-03 11:40:00,116.32,116.39,116.24,116.28,82594.0,97.9762,98.0351,97.9088,97.9425,82594.0
2019-05-03 11:45:00,116.27,116.32,116.08,116.09,58484.0,97.934,97.9762,97.774,97.7824,58484.0
2019-05-03 11:50:00,116.09,116.34,116.08,116.34,59766.0,97.7824,97.993,97.774,97.993,59766.0
2019-05-03 11:55:00,116.34,116.36,116.25,116.33,55588.0,97.993,98.0099,97.9172,97.9846,55588.0
2019-05-03 12:00:00,116.33,116.36,116.25,116.34,58735.0,97.9846,98.0099,97.9172,97.993,58735.0
2019-05-03 12:05:00,116.34,116.53,116.32,116.49,95271.0,97.993,98.153,97.9762,98.1193,95271.0
2019-05-03 12:10:00,116.49,116.53,116.44,116.48,63440.0,98.1193,98.153,98.0772,98.1109,63440.0
2019-05-03 12:15:00,116.49,116.59,116.47,116.52,63122.0,98.1193,98.2036,98.1025,98.1446,63122.0
2019-05-03 12:20:00,116.53,116.61,116.51,116.57,61206.0,98.153,98.2204,98.1362,98.1867,61206.0
2019-05-03 12:25:00,116.58,116.63,116.55,116.57,46719.0,98.1952,98.2373,98.1699,98.1867,46719.0
2019-05-03 12:30:00,116.56,116.61,116.47,116.49,64348.0,98.1783,98.2204,98.1025,98.1193,64348.0
2019-05-03 12:35:00,116.49,116.55,116.42,116.53,37460.0,98.1193,98.1699,98.0604,98.153,37460.0
2019-05-03 12:40:00,116.54,116.6,116.52,116.59,57260.0,98.1615,98.212,98.1446,98.2036,57260.0
2019-05-03 12:45:00,116.59,116.61,116.54,116.58,60344.0,98.2036,98.2204,98.1615,98.1952,60344.0
2019-05-03 12:50:00,116.58,116.61,116.48,116.49,38042.0,98.1952,98.2204,98.1109,98.1193,38042.0
2019-05-03 12:55:00,116.49,116.52,116.31,116.33,84491.0,98.1193,98.1446,97.9677,97.9846,84491.0
2019-05-03 13:00:00,116.33,116.4,116.3,116.34,66304.0,97.9846,98.0435,97.9593,97.993,66304.0
2019-05-03 13:05:00,116.35,116.43,116.35,116.4,67637.0,98.0014,98.0688,98.0014,98.0435,67637.0
2019-05-03 13:10:00,116.4,116.48,116.37,116.46,55089.0,98.0435,98.1109,98.0183,98.0941,55089.0
2019-05-03 13:15:00,116.47,116.51,116.41,116.49,72203.0,98.1025,98.1362,98.052,98.1193,72203.0
2019-05-03 13:20:00,116.48,116.49,116.4,116.44,46484.0,98.1109,98.1193,98.0435,98.0772,46484.0
2019-05-03 13:25:00,116.43,116.45,116.34,116.37,47710.0,98.0688,98.0857,97.993,98.0183,47710.0
2019-05-03 13:30:00,116.36,116.39,116.29,116.35,34682.0,98.0099,98.0351,97.9509,98.0014,34682.0
2019-05-03 13:35:00,116.34,116.41,116.34,116.41,30542.0,97.993,98.052,97.993,98.052,30542.0
2019-05-03 13:40:00,116.41,116.43,116.38,116.38,23404.0,98.052,98.0688,98.0267,98.0267,23404.0
2019-05-03 13:45:00,116.38,116.4,116.32,116.4,26813.0,98.0267,98.0435,97.9762,98.0435,26813.0
2019-05-03 13:50:00,116.4,116.4,116.32,116.34,38485.0,98.0435,98.0435,97.9762,97.993,38485.0
2019-05-03 13:55:00,116.33,116.38,116.3,116.34,24361.0,97.9846,98.0267,97.9593,97.993,24361.0
2019-05-03 14:00:00,116.34,116.34,116.25,116.25,46632.0,97.993,97.993,97.9172,97.9172,46632.0
2019-05-03 14:05:00,116.24,116.25,116.14,116.14,57600.0,97.9088,97.9172,97.8245,97.8245,57600.0
2019-05-03 14:10:00,116.14,116.23,116.14,116.2,35764.0,97.8245,97.9004,97.8245,97.8751,35764.0
2019-05-03 14:15:00,116.2,116.22,116.13,116.21,39270.0,97.8751,97.8919,97.8161,97.8835,39270.0
2019-05-03 14:20:00,116.21,116.27,116.2,116.23,39109.0,97.8835,97.934,97.8751,97.9004,39109.0
2019-05-03 14:25:00,116.22,116.34,116.22,116.3,70126.0,97.8919,97.993,97.8919,97.9593,70126.0
2019-05-03 14:30:00,116.3,116.3,116.25,116.3,29166.0,97.9593,97.9593,97.9172,97.9593,29166.0
2019-05-03 14:35:00,116.29,116.3,116.18,116.23,67852.0,97.9509,97.9593,97.8582,97.9004,67852.0
2019-05-03 14:40:00,116.22,116.26,116.19,116.25,41333.0,97.8919,97.9256,97.8667,97.9172,41333.0
2019-05-03 14:45:00,116.24,116.3,116.23,116.26,36419.0,97.9088,97.9593,97.9004,97.9256,36419.0
2019-05-03 14:50:00,116.27,116.33,116.21,116.24,57356.0,97.934,97.9846,97.8835,97.9088,57356.0
2019-05-03 14:55:00,116.24,116.3,116.21,116.26,74185.0,97.9088,97.9593,97.8835,97.9256,74185.0
2019-05-03 15:00:00,116.26,116.26,116.07,116.07,91666.0,97.9256,97.9256,97.7656,97.7656,91666.0
2019-05-03 15:05:00,116.07,116.15,116.07,116.12,42337.0,97.7656,97.833,97.7656,97.8077,42337.0
2019-05-03 15:10:00,116.12,116.12,115.99,116.11,73153.0,97.8077,97.8077,97.6982,97.7993,73153.0
2019-05-03 15:15:00,116.12,116.17,116.09,116.11,47287.0,97.8077,97.8498,97.7824,97.7993,47287.0
2019-05-03 15:20:00,116.11,116.15,116.08,116.08,41054.0,97.7993,97.833,97.774,97.774,41054.0
2019-05-03 15:25:00,116.08,116.25,116.07,116.16,59165.0,97.774,97.9172,97.7656,97.8414,59165.0
2019-05-03 15:30:00,116.16,116.24,116.11,116.23,58578.0,97.8414,97.9088,97.7993,97.9004,58578.0
2019-05-03 15:35:00,116.23,116.28,116.19,116.23,78363.0,97.9004,97.9425,97.8667,97.9004,78363.0
2019-05-03 15:40:00,116.23,116.24,116.1,116.15,94587.0,97.9004,97.9088,97.7909,97.833,94587.0
2019-05-03 15:45:00,116.14,116.17,116.03,116.07,68611.0,97.8245,97.8498,97.7319,97.7656,68611.0
2019-05-03 15:50:00,116.07,116.12,116.02,116.06,100319.0,97.7656,97.8077,97.7235,97.7572,100319.0
2019-05-03 15:55:00,116.07,116.18,116.05,116.08,427557.0,97.7656,97.8582,97.7487,97.774,427557.0
2019-05-06 09:30:00,114.18,114.47,113.72,114.38,498222.0,96.1736,96.4179,95.7862,96.3421,498222.0
2019-05-06 09:35:00,114.35,114.62,114.28,114.61,235357.0,96.3168,96.5443,96.2579,96.5358,235357.0
2019-05-06 09:40:00,114.62,114.63,114.28,114.33,249842.0,96.5443,96.5527,96.2579,96.3,249842.0
2019-05-06 09:45:00,114.33,114.5,114.12,114.18,225812.0,96.3,96.4432,96.1231,96.1736,225812.0
2019-05-06 09:50:00,114.17,114.35,114.03,114.28,217956.0,96.1652,96.3168,96.0473,96.2579,217956.0
2019-05-06 09:55:00,114.3,114.73,114.29,114.73,124466.0,96.2747,96.6369,96.2663,96.6369,124466.0
2019-05-06 10:00:00,114.73,114.73,114.39,114.43,149708.0,96.6369,96.6369,96.3505,96.3842,149708.0
2019-05-06 10:05:00,114.42,114.7,114.41,114.7,105492.0,96.3758,96.6116,96.3674,96.6116,105492.0
2019-05-06 10:10:00,114.7,114.87,114.62,114.78,112813.0,96.6116,96.7548,96.5443,96.679,112813.0
2019-05-06 10:15:00,114.77,114.8,114.69,114.77,54828.0,96.6706,96.6959,96.6032,96.6706,54828.0
2019-05-06 10:20:00,114.79,114.93,114.75,114.82,104637.0,96.6874,96.8054,96.6537,96.7127,104637.0
2019-05-06 10:25:00,114.83,114.89,114.7,114.89,107097.0,96.7211,96.7717,96.6116,96.7717,107097.0
2019-05-06 10:30:00,114.88,114.88,114.71,114.83,75205.0,96.7632,96.7632,96.6201,96.7211,75205.0
2019-05-06 10:35:00,114.82,115.05,114.82,115.01,100373.0,96.7127,96.9064,96.7127,96.8727,100373.0
2019-05-06 10:40:00,115.02,115.12,114.85,114.88,67276.0,96.8812,96.9654,96.738,96.7632,67276.0
2019-05-06 10:45:00,114.87,114.96,114.75,114.85,91451.0,96.7548,96.8306,96.6537,96.738,91451.0
2019-05-06 10:50:00,114.84,115.04,114.81,114.81,89401.0,96.7296,96.898,96.7043,96.7043,89401.0
2019-05-06 10:55:00,114.8,114.96,114.78,114.9,66138.0,96.6959,96.8306,96.679,96.7801,66138.0
2019-05-06 11:00:00,114.91,114.91,114.53,114.65,86772.0,96.7885,96.7885,96.4684,96.5695,86772.0
2019-05-06 11:05:00,114.66,114.79,114.61,114.77,58368.0,96.5779,96.6874,96.5358,96.6706,58368.0
2019-05-06 11:10:00,114.78,114.85,114.71,114.79,75883.0,96.679,96.738,96.6201,96.6874,75883.0
2019-05-06 11:15:00,114.8,115.01,114.79,114.99,77014.0,96.6959,96.8727,96.6874,96.8559,77014.0
2019-05-06 11:20:00,114.99,115.15,114.99,115.14,88726.0,96.8559,96.9907,96.8559,96.9822,88726.0
2019-05-06 11:25:00,115.14,115.34,115.1,115.32,88880.0,96.9822,97.1507,96.9486,97.1339,88880.0
2019-05-06 11:30:00,115.33,115.33,114.92,114.95,147103.0,97.1423,97.1423,96.7969,96.8222,147103.0
2019-05-06 11:35:00,114.95,115.12,114.95,115.02,67039.0,96.8222,96.9654,96.8222,96.8812,67039.0
2019-05-06 11:40:00,115.02,115.13,114.98,115.03,55859.0,96.8812,96.9738,96.8475,96.8896,55859.0
2019-05-06 11:45:00,115.04,115.23,115.03,115.08,81711.0,96.898,97.0581,96.8896,96.9317,81711.0
2019-05-06 11:50:00,115.08,115.09,114.7,114.71,99009.0,96.9317,96.9401,96.6116,96.6201,99009.0
2019-05-06 11:55:00,114.72,114.74,114.58,114.64,78026.0,96.6285,96.6453,96.5106,96.5611,78026.0
2019-05-06 12:00:00,114.66,114.7,114.52,114.55,67260.0,96.5779,96.6116,96.46,96.4853,67260.0
2019-05-06 12:05:00,114.56,114.63,114.51,114.58,55527.0,96.4937,96.5527,96.4516,96.5106,55527.0
2019-05-06 12:10:00,114.6,114.77,114.58,114.77,80984.0,96.5274,96.6706,96.5106,96.6706,80984.0
2019-05-06 12:15:00,114.77,114.95,114.73,114.92,59954.0,96.6706,96.8222,96.6369,96.7969,59954.0
2019-05-06 12:20:00,114.93,115.03,114.92,114.96,67368.0,96.8054,96.8896,96.7969,96.8306,67368.0
2019-05-06 12:25:00,114.95,114.98,114.86,114.9,79181.0,96.8222,96.8475,96.7464,96.7801,79181.0
2019-05-06 12:30:00,114.9,115.01,114.85,114.91,111127.0,96.7801,96.8727,96.738,96.7885,111127.0
2019-05-06 12:35:00,114.91,114.95,114.84,114.91,81582.0,96.7885,96.8222,96.7296,96.7885,81582.0
2019-05-06 12:40:00,114.91,114.94,114.82,114.89,91918.0,96.7885,96.8138,96.7127,96.7717,91918.0
2019-05-06 12:45:00,114.89,114.89,114.73,114.85,52035.0,96.7717,96.7717,96.6369,96.738,52035.0
2019-05-06 12:50:00,114.84,115.0,114.79,114.99,85715.0,96.7296,96.8643,96.6874,96.8559,85715.0
2019-05-06 12:55:00,114.99,115.04,114.9,114.95,37583.0,96.8559,96.898,96.7801,96.8222,37583.0
2019-05-06 13:00:00,114.94,114.96,114.8,114.86,74037.0,96.8138,96.8306,96.6959,96.7464,74037.0
2019-05-06 13:05:00,114.87,114.97,114.87,114.91,43752.0,96.7548,96.8391,96.7548,96.7885,43752.0
2019-05-06 13:10:00,114.91,114.98,114.91,114.96,41657.0,96.7885,96.8475,96.7885,96.8306,41657.0
2019-05-06 13:15:00,114.97,115.06,114.93,115.03,60060.0,96.8391,96.9149,96.8054,96.8896,60060.0
2019-05-06 13:20:00,115.03,115.09,114.99,115.07,38062.0,96.8896,96.9401,96.8559,96.9233,38062.0
2019-05-06 13:25:00,115.08,115.15,115.05,115.13,40832.0,96.9317,96.9907,96.9064,96.9738,40832.0
2019-05-06 13:30:00,115.14,115.18,115.0,115.05,49193.0,96.9822,97.0159,96.8643,96.9064,49193.0
2019-05-06 13:35:00,115.04,115.15,115.03,115.15,49516.0,96.898,96.9907,96.8896,96.9907,49516.0
2019-05-06 13:40:00,115.16,115.18,115.1,115.15,43301.0,96.9991,97.0159,96.9486,96.9907,43301.0
2019-05-06 13:45:00,115.15,115.15,114.91,115.0,68007.0,96.9907,96.9907,96.7885,96.8643,68007.0
2019-05-06 13:50:00,115.0,115.03,114.95,114.99,38201.0,96.8643,96.8896,96.8222,96.8559,38201.0
2019-05-06 13:55:00,114.99,115.02,114.89,114.95,49844.0,96.8559,96.8812,96.7717,96.8222,49844.0
2019-05-06 14:00:00,114.96,114.99,114.9,114.91,42994.0,96.8306,96.8559,96.7801,96.7885,42994.0
2019-05-06 14:05:00,114.91,114.94,114.85,114.88,55389.0,96.7885,96.8138,96.738,96.7632,55389.0
2019-05-06 14:10:00,114.88,114.91,114.8,114.82,62726.0,96.7632,96.7885,96.6959,96.7127,62726.0
2019-05-06 14:15:00,114.83,114.92,114.79,114.91,48690.0,96.7211,96.7969,96.6874,96.7885,48690.0
2019-05-06 14:20:00,114.92,114.94,114.8,114.82,52973.0,96.7969,96.8138,96.6959,96.7127,52973.0
2019-05-06 14:25:00,114.83,115.0,114.82,114.97,48728.0,96.7211,96.8643,96.7127,96.8391,48728.0
2019-05-06 14:30:00,114.97,115.05,114.94,115.02,62549.0,96.8391,96.9064,96.8138,96.8812,62549.0
2019-05-06 14:35:00,115.03,115.12,115.02,115.11,54331.0,96.8896,96.9654,96.8812,96.957,54331.0
2019-05-06 14:40:00,115.11,115.17,115.07,115.17,39053.0,96.957,97.0075,96.9233,97.0075,39053.0
2019-05-06 14:45:00,115.18,115.22,115.06,115.2,81156.0,97.0159,97.0496,96.9149,97.0328,81156.0
2019-05-06 14:50:00,115.2,115.29,115.18,115.29,72021.0,97.0328,97.1086,97.0159,97.1086,72021.0
2019-05-06 14:55:00,115.3,115.41,115.29,115.38,82037.0,97.117,97.2097,97.1086,97.1844,82037.0
2019-05-06 15:00:00,115.38,115.42,115.29,115.34,75699.0,97.1844,97.2181,97.1086,97.1507,75699.0
2019-05-06 15:05:00,115.35,115.44,115.34,115.38,66069.0,97.1591,97.2349,97.1507,97.1844,66069.0
2019-05-06 15:10:00,115.39,115.42,115.27,115.28,58185.0,97.1928,97.2181,97.0917,97.1002,58185.0
2019-05-06 15:15:00,115.28,115.44,115.26,115.29,62344.0,97.1002,97.2349,97.0833,97.1086,62344.0
2019-05-06 15:20:00,115.3,115.36,115.28,115.33,53748.0,97.117,97.1676,97.1002,97.1423,53748.0
2019-05-06 15:25:00,115.34,115.47,115.34,115.35,59125.0,97.1507,97.2602,97.1507,97.1591,59125.0
2019-05-06 15:30:00,115.35,115.39,115.26,115.39,74489.0,97.1591,97.1928,97.0833,97.1928,74489.0
2019-05-06 15:35:00,115.4,115.44,115.33,115.43,75467.0,97.2012,97.2349,97.1423,97.2265,75467.0
2019-05-06 15:40:00,115.43,115.45,115.23,115.23,101580.0,97.2265,97.2434,97.0581,97.0581,101580.0
2019-05-06 15:45:00,115.23,115.25,115.14,115.22,106429.0,97.0581,97.0749,96.9822,97.0496,106429.0
2019-05-06 15:50:00,115.22,115.28,115.04,115.05,136348.0,97.0496,97.1002,96.898,96.9064,136348.0
2019-05-06 15:55:00,115.04,115.12,114.93,115.1,370247.0,96.898,96.9654,96.8054,96.9486,370247.0
2019-05-07 09:30:00,114.03,114.03,113.57,113.71,352483.0,96.0473,96.0473,95.6598,95.7778,352483.0
2019-05-07 09:35:00,113.7,113.85,113.56,113.68,187348.0,95.7693,95.8957,95.6514,95.7525,187348.0
2019-05-07 09:40:00,113.71,113.83,113.57,113.68,171546.0,95.7778,95.8788,95.6598,95.7525,171546.0
2019-05-07 09:45:00,113.68,113.89,113.51,113.58,187572.0,95.7525,95.9294,95.6093,95.6683,187572.0
2019-05-07 09:50:00,113.58,113.71,113.47,113.65,251953.0,95.6683,95.7778,95.5756,95.7272,251953.0
2019-05-07 09:55:00,113.65,113.86,113.64,113.83,183339.0,95.7272,95.9041,95.7188,95.8788,183339.0
2019-05-07 10:00:00,113.82,113.83,113.48,113.51,133932.0,95.8704,95.8788,95.584,95.6093,133932.0
2019-05-07 10:05:00,113.5,113.52,113.22,113.37,176673.0,95.6009,95.6177,95.365,95.4914,176673.0
2019-05-07 10:10:00,113.36,113.41,113.2,113.25,152117.0,95.483,95.5251,95.3482,95.3903,152117.0
2019-05-07 10:15:00,113.27,113.53,113.16,113.48,118561.0,95.4071,95.6261,95.3145,95.584,118561.0
2019-05-07 10:20:00,113.48,113.72,113.45,113.68,147532.0,95.584,95.7862,95.5588,95.7525,147532.0
2019-05-07 10:25:00,113.67,113.94,113.63,113.92,124204.0,95.7441,95.9715,95.7104,95.9546,124204.0
2019-05-07 10:30:00,113.92,113.97,113.7,113.74,118708.0,95.9546,95.9968,95.7693,95.803,118708.0
2019-05-07 10:35:00,113.74,113.93,113.61,113.71,104227.0,95.803,95.9631,95.6935,95.7778,104227.0
2019-05-07 10:40:00,113.71,113.75,113.59,113.62,103816.0,95.7778,95.8115,95.6767,95.702,103816.0
2019-05-07 10:45:00,113.63,113.86,113.53,113.54,124765.0,95.7104,95.9041,95.6261,95.6346,124765.0
2019-05-07 10:50:00,113.53,113.55,113.2,113.34,131808.0,95.6261,95.643,95.3482,95.4661,131808.0
2019-05-07 10:55:00,113.36,113.57,113.3,113.38,156984.0,95.483,95.6598,95.4324,95.4998,156984.0
2019-05-07 11:00:00,113.37,113.39,113.2,113.28,156754.0,95.4914,95.5082,95.3482,95.4156,156754.0
2019-05-07 11:05:00,113.28,113.64,113.25,113.59,96678.0,95.4156,95.7188,95.3903,95.6767,96678.0
2019-05-07 11:10:00,113.58,113.63,113.47,113.55,92664.0,95.6683,95.7104,95.5756,95.643,92664.0
2019-05-07 11:15:00,113.55,113.58,113.31,113.41,104244.0,95.643,95.6683,95.4408,95.5251,104244.0
2019-05-07 11:20:00,113.41,113.42,113.25,113.32,71733.0,95.5251,95.5335,95.3903,95.4493,71733.0
2019-05-07 11:25:00,113.32,113.56,113.19,113.49,101055.0,95.4493,95.6514,95.3398,95.5925,101055.0
2019-05-07 11:30:00,113.49,113.72,113.49,113.62,73053.0,95.5925,95.7862,95.5925,95.702,73053.0
2019-05-07 11:35:00,113.63,113.65,113.33,113.46,80736.0,95.7104,95.7272,95.4577,95.5672,80736.0
2019-05-07 11:40:00,113.45,113.62,113.28,113.33,66969.0,95.5588,95.702,95.4156,95.4577,66969.0
2019-05-07 11:45:00,113.33,113.62,113.28,113.51,85577.0,95.4577,95.702,95.4156,95.6093,85577.0
2019-05-07 11:50:00,113.53,113.53,113.3,113.46,82768.0,95.6261,95.6261,95.4324,95.5672,82768.0
2019-05-07 11:55:00,113.44,113.46,113.28,113.46,111199.0,95.5503,95.5672,95.4156,95.5672,111199.0
2019-05-07 12:00:00,113.44,113.52,113.28,113.52,86953.0,95.5503,95.6177,95.4156,95.6177,86953.0
2019-05-07 12:05:00,113.52,113.74,113.47,113.61,88422.0,95.6177,95.803,95.5756,95.6935,88422.0
2019-05-07 12:10:00,113.62,113.7,113.51,113.52,52309.0,95.702,95.7693,95.6093,95.6177,52309.0
2019-05-07 12:15:00,113.52,113.62,113.49,113.62,71731.0,95.6177,95.702,95.5925,95.702,71731.0
2019-05-07 12:20:00,113.62,113.76,113.59,113.74,98828.0,95.702,95.8199,95.6767,95.803,98828.0
2019-05-07 12:25:00,113.75,113.84,113.74,113.81,72063.0,95.8115,95.8873,95.803,95.862,72063.0
2019-05-07 12:30:00,113.81,113.85,113.66,113.68,80047.0,95.862,95.8957,95.7356,95.7525,80047.0
2019-05-07 12:35:00,113.68,113.77,113.66,113.69,72540.0,95.7525,95.8283,95.7356,95.7609,72540.0
2019-05-07 12:40:00,113.7,113.72,113.55,113.58,71634.0,95.7693,95.7862,95.643,95.6683,71634.0
2019-05-07 12:45:00,113.58,113.64,113.54,113.58,69360.0,95.6683,95.7188,95.6346,95.6683,69360.0
2019-05-07 12:50:00,113.57,113.71,113.56,113.66,58008.0,95.6598,95.7778,95.6514,95.7356,58008.0
2019-05-07 12:55:00,113.66,113.66,113.54,113.54,59738.0,95.7356,95.7356,95.6346,95.6346,59738.0
2019-05-07 13:00:00,113.55,113.6,113.41,113.42,47925.0,95.643,95.6851,95.5251,95.5335,47925.0
2019-05-07 13:05:00,113.42,113.47,113.19,113.21,70335.0,95.5335,95.5756,95.3398,95.3566,70335.0
2019-05-07 13:10:00,113.21,113.37,113.2,113.23,68129.0,95.3566,95.4914,95.3482,95.3735,68129.0
2019-05-07 13:15:00,113.23,113.25,113.11,113.14,63677.0,95.3735,95.3903,95.2724,95.2976,63677.0
2019-05-07 13:20:00,113.14,113.19,113.06,113.1,88836.0,95.2976,95.3398,95.2303,95.264,88836.0
2019-05-07 13:25:00,113.1,113.18,113.05,113.13,80111.0,95.264,95.3313,95.2218,95.2892,80111.0
2019-05-07 13:30:00,113.12,113.14,112.93,113.09,158191.0,95.2808,95.2976,95.1208,95.2555,158191.0
2019-05-07 13:35:00,113.08,113.1,112.9,113.03,104870.0,95.2471,95.264,95.0955,95.205,104870.0
2019-05-07 13:40:00,113.03,113.09,112.82,112.88,79381.0,95.205,95.2555,95.0281,95.0787,79381.0
2019-05-07 13:45:00,112.87,113.12,112.87,113.02,93003.0,95.0702,95.2808,95.0702,95.1966,93003.0
2019-05-07 13:50:00,113.04,113.15,113.0,113.15,70642.0,95.2134,95.3061,95.1797,95.3061,70642.0
2019-05-07 13:55:00,113.14,113.2,112.99,112.99,71142.0,95.2976,95.3482,95.1713,95.1713,71142.0
2019-05-07 14:00:00,112.99,113.1,112.88,112.92,70080.0,95.1713,95.264,95.0787,95.1123,70080.0
2019-05-07 14:05:00,112.91,113.19,112.91,113.09,94024.0,95.1039,95.3398,95.1039,95.2555,94024.0
2019-05-07 14:10:00,113.09,113.12,112.85,112.9,100819.0,95.2555,95.2808,95.0534,95.0955,100819.0
2019-05-07 14:15:00,112.91,112.98,112.76,112.83,139451.0,95.1039,95.1629,94.9776,95.0365,139451.0
2019-05-07 14:20:00,112.83,112.97,112.67,112.69,130507.0,95.0365,95.1545,94.9018,94.9186,130507.0
2019-05-07 14:25:00,112.69,112.79,112.56,112.59,107749.0,94.9186,95.0028,94.8091,94.8344,107749.0
2019-05-07 14:30:00,112.6,112.71,112.37,112.45,171328.0,94.8428,94.9355,94.6491,94.7165,171328.0
2019-05-07 14:35:00,112.46,112.61,112.36,112.58,109731.0,94.7249,94.8512,94.6407,94.826,109731.0
2019-05-07 14:40:00,112.57,112.74,112.52,112.55,176610.0,94.8175,94.9607,94.7754,94.8007,176610.0
2019-05-07 14:45:00,112.54,112.66,112.52,112.55,122630.0,94.7923,94.8933,94.7754,94.8007,122630.0
2019-05-07 14:50:00,112.58,112.99,112.57,112.98,119808.0,94.826,95.1713,94.8175,95.1629,119808.0
2019-05-07 14:55:00,113.0,113.0,112.88,112.91,112883.0,95.1797,95.1797,95.0787,95.1039,112883.0
2019-05-07 15:00:00,112.91,112.94,112.73,112.75,80922.0,95.1039,95.1292,94.9523,94.9692,80922.0
2019-05-07 15:05:00,112.75,112.84,112.57,112.78,123665.0,94.9692,95.045,94.8175,94.9944,123665.0
2019-05-07 15:10:00,112.78,112.92,112.72,112.82,90957.0,94.9944,95.1123,94.9439,95.0281,90957.0
2019-05-07 15:15:00,112.83,112.95,112.76,112.78,97374.0,95.0365,95.1376,94.9776,94.9944,97374.0
2019-05-07 15:20:00,112.78,112.88,112.63,112.67,122734.0,94.9944,95.0787,94.8681,94.9018,122734.0
2019-05-07 15:25:00,112.67,112.72,112.55,112.59,113767.0,94.9018,94.9439,94.8007,94.8344,113767.0
2019-05-07 15:30:00,112.59,112.65,112.44,112.52,172501.0,94.8344,94.8849,94.708,94.7754,172501.0
2019-05-07 15:35:00,112.52,112.55,112.29,112.3,202032.0,94.7754,94.8007,94.5817,94.5901,202032.0
2019-05-07 15:40:00,112.3,112.63,112.28,112.63,171750.0,94.5901,94.8681,94.5733,94.8681,171750.0
2019-05-07 15:45:00,112.63,112.74,112.53,112.74,260376.0,94.8681,94.9607,94.7838,94.9607,260376.0
2019-05-07 15:50:00,112.72,113.15,112.67,113.0,396325.0,94.9439,95.3061,94.9018,95.1797,396325.0
2019-05-07 15:55:00,113.01,113.19,112.9,113.17,832650.0,95.1882,95.3398,95.0955,95.3229,832650.0
2019-05-08 09:30:00,112.66,113.17,112.66,112.78,282821.0,94.8933,95.3229,94.8933,94.9944,282821.0
2019-05-08 09:35:00,112.78,113.05,112.46,112.97,188952.0,94.9944,95.2218,94.7249,95.1545,188952.0
2019-05-08 09:40:00,112.97,113.17,112.86,113.06,146821.0,95.1545,95.3229,95.0618,95.2303,146821.0
2019-05-08 09:45:00,113.08,113.15,112.97,113.07,227318.0,95.2471,95.3061,95.1545,95.2387,227318.0
2019-05-08 09:50:00,113.08,113.11,112.7,112.7,146348.0,95.2471,95.2724,94.927,94.927,146348.0
2019-05-08 09:55:00,112.69,112.99,112.63,112.98,222251.0,94.9186,95.1713,94.8681,95.1629,222251.0
2019-05-08 10:00:00,112.98,113.16,112.98,113.07,89313.0,95.1629,95.3145,95.1629,95.2387,89313.0
2019-05-08 10:05:00,113.06,113.19,112.97,113.11,75355.0,95.2303,95.3398,95.1545,95.2724,75355.0
2019-05-08 10:10:00,113.11,113.18,112.91,113.16,106969.0,95.2724,95.3313,95.1039,95.3145,106969.0
2019-05-08 10:15:00,113.17,113.25,113.09,113.23,70509.0,95.3229,95.3903,95.2555,95.3735,70509.0
2019-05-08 10:20:00,113.22,113.37,113.08,113.35,107311.0,95.365,95.4914,95.2471,95.4745,107311.0
2019-05-08 10:25:00,113.34,113.38,113.2,113.31,79869.0,95.4661,95.4998,95.3482,95.4408,79869.0
2019-05-08 10:30:00,113.31,113.43,113.18,113.29,85315.0,95.4408,95.5419,95.3313,95.424,85315.0
2019-05-08 10:35:00,113.3,113.4,113.25,113.37,84014.0,95.4324,95.5166,95.3903,95.4914,84014.0
2019-05-08 10:40:00,113.36,113.4,113.23,113.3,78912.0,95.483,95.5166,95.3735,95.4324,78912.0
2019-05-08 10:45:00,113.3,113.36,113.18,113.18,81329.0,95.4324,95.483,95.3313,95.3313,81329.0
2019-05-08 10:50:00,113.19,113.27,113.1,113.21,52530.0,95.3398,95.4071,95.264,95.3566,52530.0
2019-05-08 10:55:00,113.22,113.42,112.91,113.42,205538.0,95.365,95.5335,95.1039,95.5335,205538.0
2019-05-08 11:00:00,113.41,113.54,113.24,113.49,219637.0,95.5251,95.6346,95.3819,95.5925,219637.0
2019-05-08 11:05:00,113.49,113.63,113.29,113.3,146342.0,95.5925,95.7104,95.424,95.4324,146342.0
2019-05-08 11:10:00,113.31,113.45,113.18,113.23,101261.0,95.4408,95.5588,95.3313,95.3735,101261.0
2019-05-08 11:15:00,113.25,113.38,113.15,113.21,103646.0,95.3903,95.4998,95.3061,95.3566,103646.0
2019-05-08 11:20:00,113.21,113.23,113.05,113.23,109099.0,95.3566,95.3735,95.2218,95.3735,109099.0
2019-05-08 11:25:00,113.23,113.29,113.09,113.11,66577.0,95.3735,95.424,95.2555,95.2724,66577.0
2019-05-08 11:30:00,113.13,113.27,112.81,113.02,186767.0,95.2892,95.4071,95.0197,95.1966,186767.0
2019-05-08 11:35:00,112.99,113.09,112.95,113.0,89527.0,95.1713,95.2555,95.1376,95.1797,89527.0
2019-05-08 11:40:00,113.0,113.14,113.0,113.1,75012.0,95.1797,95.2976,95.1797,95.264,75012.0
2019-05-08 11:45:00,113.1,113.21,113.04,113.21,56476.0,95.264,95.3566,95.2134,95.3566,56476.0
2019-05-08 11:50:00,113.2,113.29,113.15,113.24,47243.0,95.3482,95.424,95.3061,95.3819,47243.0
2019-05-08 11:55:00,113.24,113.48,113.22,113.39,73879.0,95.3819,95.584,95.365,95.5082,73879.0
2019-05-08 12:00:00,113.39,113.43,113.09,113.15,64444.0,95.5082,95.5419,95.2555,95.3061,64444.0
2019-05-08 12:05:00,113.15,113.25,113.05,113.06,66857.0,95.3061,95.3903,95.2218,95.2303,66857.0
2019-05-08 12:10:00,113.06,113.15,113.02,113.13,44414.0,95.2303,95.3061,95.1966,95.2892,44414.0
2019-05-08 12:15:00,113.13,113.24,113.11,113.15,51213.0,95.2892,95.3819,95.2724,95.3061,51213.0
2019-05-08 12:20:00,113.16,113.23,113.09,113.18,61684.0,95.3145,95.3735,95.2555,95.3313,61684.0
2019-05-08 12:25:00,113.18,113.27,113.14,113.23,49210.0,95.3313,95.4071,95.2976,95.3735,49210.0
2019-05-08 12:30:00,113.23,113.24,113.14,113.24,36048.0,95.3735,95.3819,95.2976,95.3819,36048.0
2019-05-08 12:35:00,113.24,113.28,113.12,113.18,43883.0,95.3819,95.4156,95.2808,95.3313,43883.0
2019-05-08 12:40:00,113.17,113.26,113.16,113.26,32724.0,95.3229,95.3987,95.3145,95.3987,32724.0
2019-05-08 12:45:00,113.27,113.39,113.21,113.3,54579.0,95.4071,95.5082,95.3566,95.4324,54579.0
2019-05-08 12:50:00,113.31,113.4,113.31,113.38,36860.0,95.4408,95.5166,95.4408,95.4998,36860.0
2019-05-08 12:55:00,113.39,113.41,113.32,113.41,53514.0,95.5082,95.5251,95.4493,95.5251,53514.0
2019-05-08 13:00:00,113.41,113.53,113.31,113.52,63869.0,95.5251,95.6261,95.4408,95.6177,63869.0
2019-05-08 13:05:00,113.52,113.59,113.48,113.48,41240.0,95.6177,95.6767,95.584,95.584,41240.0
2019-05-08 13:10:00,113.48,113.51,113.41,113.42,47840.0,95.584,95.6093,95.5251,95.5335,47840.0
2019-05-08 13:15:00,113.43,113.45,113.34,113.37,49208.0,95.5419,95.5588,95.4661,95.4914,49208.0
2019-05-08 13:20:00,113.38,113.52,113.36,113.47,36601.0,95.4998,95.6177,95.483,95.5756,36601.0
2019-05-08 13:25:00,113.47,113.51,113.45,113.46,28627.0,95.5756,95.6093,95.5588,95.5672,28627.0
2019-05-08 13:30:00,113.46,113.52,113.35,113.44,53606.0,95.5672,95.6177,95.4745,95.5503,53606.0
2019-05-08 13:35:00,113.45,113.47,113.29,113.37,48013.0,95.5588,95.5756,95.424,95.4914,48013.0
2019-05-08 13:40:00,113.38,113.46,113.3,113.44,44983.0,95.4998,95.5672,95.4324,95.5503,44983.0
2019-05-08 13:45:00,113.46,113.48,113.28,113.38,58804.0,95.5672,95.584,95.4156,95.4998,58804.0
2019-05-08 13:50:00,113.4,113.42,113.3,113.33,35337.0,95.5166,95.5335,95.4324,95.4577,35337.0
2019-05-08 13:55:00,113.34,113.43,113.33,113.4,26369.0,95.4661,95.5419,95.4577,95.5166,26369.0
2019-05-08 14:00:00,113.42,113.44,113.34,113.39,37088.0,95.5335,95.5503,95.4661,95.5082,37088.0
2019-05-08 14:05:00,113.4,113.46,113.36,113.43,91091.0,95.5166,95.5672,95.483,95.5419,91091.0
2019-05-08 14:10:00,113.44,113.45,113.26,113.32,55438.0,95.5503,95.5588,95.3987,95.4493,55438.0
2019-05-08 14:15:00,113.32,113.46,113.31,113.38,40488.0,95.4493,95.5672,95.4408,95.4998,40488.0
2019-05-08 14:20:00,113.39,113.51,113.38,113.49,42393.0,95.5082,95.6093,95.4998,95.5925,42393.0
2019-05-08 14:25:00,113.5,113.52,113.43,113.48,37646.0,95.6009,95.6177,95.5419,95.584,37646.0
2019-05-08 14:30:00,113.49,113.6,113.48,113.53,50077.0,95.5925,95.6851,95.584,95.6261,50077.0
2019-05-08 14:35:00,113.54,113.55,113.44,113.47,39678.0,95.6346,95.643,95.5503,95.5756,39678.0
2019-05-08 14:40:00,113.49,113.54,113.45,113.52,50018.0,95.5925,95.6346,95.5588,95.6177,50018.0
2019-05-08 14:45:00,113.54,113.54,113.4,113.47,32567.0,95.6346,95.6346,95.5166,95.5756,32567.0
2019-05-08 14:50:00,113.46,113.51,113.43,113.49,29724.0,95.5672,95.6093,95.5419,95.5925,29724.0
2019-05-08 14:55:00,113.49,113.49,113.34,113.41,35258.0,95.5925,95.5925,95.4661,95.5251,35258.0
2019-05-08 15:00:00,113.42,113.52,113.42,113.43,60020.0,95.5335,95.6177,95.5335,95.5419,60020.0
2019-05-08 15:05:00,113.43,113.46,113.38,113.38,42241.0,95.5419,95.5672,95.4998,95.4998,42241.0
2019-05-08 15:10:00,113.39,113.48,113.38,113.45,40066.0,95.5082,95.584,95.4998,95.5588,40066.0
2019-05-08 15:15:00,113.45,113.55,113.4,113.54,47440.0,95.5588,95.643,95.5166,95.6346,47440.0
2019-05-08 15:20:00,113.55,113.67,113.54,113.65,72206.0,95.643,95.7441,95.6346,95.7272,72206.0
2019-05-08 15:25:00,113.65,113.65,113.55,113.59,46650.0,95.7272,95.7272,95.643,95.6767,46650.0
2019-05-08 15:30:00,113.59,113.6,113.48,113.49,62778.0,95.6767,95.6851,95.584,95.5925,62778.0
2019-05-08 15:35:00,113.49,113.5,113.41,113.42,51367.0,95.5925,95.6009,95.5251,95.5335,51367.0
2019-05-08 15:40:00,113.42,113.42,113.25,113.26,81624.0,95.5335,95.5335,95.3903,95.3987,81624.0
2019-05-08 15:45:00,113.26,113.26,112.97,112.99,133925.0,95.3987,95.3987,95.1545,95.1713,133925.0
2019-05-08 15:50:00,112.99,112.99,112.76,112.8,192283.0,95.1713,95.1713,94.9776,95.0113,192283.0
2019-05-08 15:55:00,112.79,112.8,112.52,112.63,579461.0,95.0028,95.0113,94.7754,94.8681,579461.0
2019-05-09 09:30:00,111.14,111.85,110.84,111.71,504947.0,93.6131,94.2111,93.3604,94.0932,504947.0
2019-05-09 09:35:00,111.7,111.75,111.2,111.4,165682.0,94.0847,94.1269,93.6636,93.832,165682.0
2019-05-09 09:40:00,111.4,111.55,110.96,111.15,232293.0,93.832,93.9584,93.4614,93.6215,232293.0
2019-05-09 09:45:00,111.15,111.18,110.89,110.93,244321.0,93.6215,93.6467,93.4025,93.4362,244321.0
2019-05-09 09:50:00,110.92,110.92,110.58,110.75,304257.0,93.4277,93.4277,93.1414,93.2846,304257.0
2019-05-09 09:55:00,110.76,111.15,110.67,111.12,271223.0,93.293,93.6215,93.2172,93.5962,271223.0
2019-05-09 10:00:00,111.13,111.3,110.97,111.2,140114.0,93.6046,93.7478,93.4699,93.6636,140114.0
2019-05-09 10:05:00,111.21,111.34,111.1,111.2,139639.0,93.672,93.7815,93.5794,93.6636,139639.0
2019-05-09 10:10:00,111.18,111.36,111.13,111.21,121130.0,93.6467,93.7984,93.6046,93.672,121130.0
2019-05-09 10:15:00,111.21,111.26,110.98,111.1,114369.0,93.672,93.7141,93.4783,93.5794,114369.0
2019-05-09 10:20:00,111.11,111.17,110.99,111.05,77446.0,93.5878,93.6383,93.4867,93.5372,77446.0
2019-05-09 10:25:00,111.06,111.14,110.86,111.05,114407.0,93.5457,93.6131,93.3772,93.5372,114407.0
2019-05-09 10:30:00,111.05,111.19,110.96,111.01,100166.0,93.5372,93.6552,93.4614,93.5036,100166.0
2019-05-09 10:35:00,111.02,111.05,110.77,110.78,140801.0,93.512,93.5372,93.3014,93.3098,140801.0
2019-05-09 10:40:00,110.79,111.12,110.76,111.07,113367.0,93.3182,93.5962,93.293,93.5541,113367.0
2019-05-09 10:45:00,111.08,111.34,111.04,111.31,73974.0,93.5625,93.7815,93.5288,93.7562,73974.0
2019-05-09 10:50:00,111.31,111.46,111.3,111.42,95304.0,93.7562,93.8826,93.7478,93.8489,95304.0
2019-05-09 10:55:00,111.43,111.43,111.21,111.29,86290.0,93.8573,93.8573,93.672,93.7394,86290.0
2019-05-09 11:00:00,111.28,111.58,111.24,111.54,96074.0,93.731,93.9837,93.6973,93.95,96074.0
2019-05-09 11:05:00,111.54,111.58,111.39,111.44,92430.0,93.95,93.9837,93.8236,93.8657,92430.0
2019-05-09 11:10:00,111.44,111.73,111.43,111.72,103022.0,93.8657,94.11,93.8573,94.1016,103022.0
2019-05-09 11:15:00,111.73,111.74,111.5,111.51,71396.0,94.11,94.1184,93.9163,93.9247,71396.0
2019-05-09 11:20:00,111.51,111.58,111.27,111.31,75044.0,93.9247,93.9837,93.7226,93.7562,75044.0
2019-05-09 11:25:00,111.31,111.35,111.02,111.08,86554.0,93.7562,93.7899,93.512,93.5625,86554.0
2019-05-09 11:30:00,111.09,111.37,111.09,111.35,74564.0,93.5709,93.8068,93.5709,93.7899,74564.0
2019-05-09 11:35:00,111.37,111.48,111.3,111.34,84705.0,93.8068,93.8994,93.7478,93.7815,84705.0
2019-05-09 11:40:00,111.35,111.5,111.25,111.46,80473.0,93.7899,93.9163,93.7057,93.8826,80473.0
2019-05-09 11:45:00,111.47,111.6,111.37,111.6,75260.0,93.891,94.0005,93.8068,94.0005,75260.0
2019-05-09 11:50:00,111.61,111.78,111.53,111.7,72202.0,94.0089,94.1521,93.9415,94.0847,72202.0
2019-05-09 11:55:00,111.71,111.77,111.48,111.58,47728.0,94.0932,94.1437,93.8994,93.9837,47728.0
2019-05-09 12:00:00,111.58,111.6,111.46,111.52,57424.0,93.9837,94.0005,93.8826,93.9331,57424.0
2019-05-09 12:05:00,111.52,111.65,111.49,111.6,61474.0,93.9331,94.0426,93.9079,94.0005,61474.0
2019-05-09 12:10:00,111.61,111.66,111.54,111.62,59773.0,94.0089,94.051,93.95,94.0174,59773.0
2019-05-09 12:15:00,111.61,111.76,111.53,111.68,80875.0,94.0089,94.1353,93.9415,94.0679,80875.0
2019-05-09 12:20:00,111.69,111.75,111.6,111.61,75679.0,94.0763,94.1269,94.0005,94.0089,75679.0
2019-05-09 12:25:00,111.62,112.05,111.62,111.91,300020.0,94.0174,94.3795,94.0174,94.2616,300020.0
2019-05-09 12:30:00,111.92,112.29,111.92,112.25,198420.0,94.27,94.5817,94.27,94.548,198420.0
2019-05-09 12:35:00,112.27,112.57,112.26,112.42,199058.0,94.5648,94.8175,94.5564,94.6912,199058.0
2019-05-09 12:40:00,112.43,112.66,112.18,112.2,205310.0,94.6996,94.8933,94.489,94.5059,205310.0
2019-05-09 12:45:00,112.2,112.26,112.0,112.25,150484.0,94.5059,94.5564,94.3374,94.548,150484.0
2019-05-09 12:50:00,112.25,112.43,112.15,112.34,63117.0,94.548,94.6996,94.4638,94.6238,63117.0
2019-05-09 12:55:00,112.33,112.41,112.28,112.37,55179.0,94.6154,94.6828,94.5733,94.6491,55179.0
2019-05-09 13:00:00,112.34,112.51,112.34,112.45,113827.0,94.6238,94.767,94.6238,94.7165,113827.0
2019-05-09 13:05:00,112.45,112.51,112.27,112.29,46263.0,94.7165,94.767,94.5648,94.5817,46263.0
2019-05-09 13:10:00,112.27,112.44,112.24,112.37,76611.0,94.5648,94.708,94.5396,94.6491,76611.0
2019-05-09 13:15:00,112.4,112.42,112.12,112.15,64051.0,94.6743,94.6912,94.4385,94.4638,64051.0
2019-05-09 13:20:00,112.17,112.3,112.12,112.24,49196.0,94.4806,94.5901,94.4385,94.5396,49196.0
2019-05-09 13:25:00,112.26,112.33,112.17,112.25,39285.0,94.5564,94.6154,94.4806,94.548,39285.0
2019-05-09 13:30:00,112.24,112.36,112.15,112.32,46303.0,94.5396,94.6407,94.4638,94.607,46303.0
2019-05-09 13:35:00,112.31,112.41,112.18,112.41,52713.0,94.5985,94.6828,94.489,94.6828,52713.0
2019-05-09 13:40:00,112.4,112.46,112.33,112.42,37697.0,94.6743,94.7249,94.6154,94.6912,37697.0
2019-05-09 13:45:00,112.43,112.74,112.42,112.73,114584.0,94.6996,94.9607,94.6912,94.9523,114584.0
2019-05-09 13:50:00,112.73,112.73,112.45,112.47,91354.0,94.9523,94.9523,94.7165,94.7333,91354.0
2019-05-09 13:55:00,112.48,112.56,112.39,112.41,56865.0,94.7417,94.8091,94.6659,94.6828,56865.0
2019-05-09 14:00:00,112.45,112.55,112.26,112.26,69089.0,94.7165,94.8007,94.5564,94.5564,69089.0
2019-05-09 14:05:00,112.28,112.38,112.13,112.24,64263.0,94.5733,94.6575,94.4469,94.5396,64263.0
2019-05-09 14:10:00,112.23,112.33,112.18,112.26,58633.0,94.5312,94.6154,94.489,94.5564,58633.0
2019-05-09 14:15:00,112.26,112.43,112.24,112.38,53216.0,94.5564,94.6996,94.5396,94.6575,53216.0
2019-05-09 14:20:00,112.39,112.59,112.39,112.42,104096.0,94.6659,94.8344,94.6659,94.6912,104096.0
2019-05-09 14:25:00,112.42,112.43,112.32,112.37,55810.0,94.6912,94.6996,94.607,94.6491,55810.0
2019-05-09 14:30:00,112.36,112.45,112.34,112.35,53567.0,94.6407,94.7165,94.6238,94.6322,53567.0
2019-05-09 14:35:00,112.36,112.44,112.32,112.34,69078.0,94.6407,94.708,94.607,94.6238,69078.0
2019-05-09 14:40:00,112.35,112.56,112.35,112.46,54994.0,94.6322,94.8091,94.6322,94.7249,54994.0
2019-05-09 14:45:00,112.47,112.51,112.35,112.36,44652.0,94.7333,94.767,94.6322,94.6407,44652.0
2019-05-09 14:50:00,112.38,112.47,112.32,112.32,49576.0,94.6575,94.7333,94.607,94.607,49576.0
2019-05-09 14:55:00,112.33,112.35,112.03,112.06,64468.0,94.6154,94.6322,94.3627,94.388,64468.0
2019-05-09 15:00:00,112.06,112.15,111.98,112.07,98000.0,94.388,94.4638,94.3206,94.3964,98000.0
2019-05-09 15:05:00,112.06,112.09,111.84,111.86,137056.0,94.388,94.4132,94.2027,94.2195,137056.0
2019-05-09 15:10:00,111.87,112.03,111.86,111.96,58675.0,94.2279,94.3627,94.2195,94.3037,58675.0
2019-05-09 15:15:00,111.96,112.19,111.96,112.16,83514.0,94.3037,94.4975,94.3037,94.4722,83514.0
2019-05-09 15:20:00,112.16,112.2,112.06,112.17,61612.0,94.4722,94.5059,94.388,94.4806,61612.0
2019-05-09 15:25:00,112.16,112.35,112.16,112.34,78448.0,94.4722,94.6322,94.4722,94.6238,78448.0
2019-05-09 15:30:00,112.34,112.54,112.31,112.45,144113.0,94.6238,94.7923,94.5985,94.7165,144113.0
2019-05-09 15:35:00,112.44,112.54,112.36,112.53,101065.0,94.708,94.7923,94.6407,94.7838,101065.0
2019-05-09 15:40:00,112.53,112.53,112.36,112.42,113801.0,94.7838,94.7838,94.6407,94.6912,113801.0
2019-05-09 15:45:00,112.43,112.56,112.14,112.15,175558.0,94.6996,94.8091,94.4554,94.4638,175558.0
2019-05-09 15:50:00,112.15,112.41,112.15,112.39,193888.0,94.4638,94.6828,94.4638,94.6659,193888.0
2019-05-09 15:55:00,112.38,112.53,112.32,112.51,542934.0,94.6575,94.7838,94.607,94.767,542934.0
2019-05-10 09:30:00,111.75,112.07,111.55,111.88,310522.0,94.1269,94.3964,93.9584,94.2364,310522.0
2019-05-10 09:35:00,111.89,112.06,111.78,112.03,199972.0,94.2448,94.388,94.1521,94.3627,199972.0
2019-05-10 09:40:00,112.03,112.23,111.9,111.97,129605.0,94.3627,94.5312,94.2532,94.3122,129605.0
2019-05-10 09:45:00,111.99,112.36,111.99,112.2,101247.0,94.329,94.6407,94.329,94.5059,101247.0
2019-05-10 09:50:00,112.2,112.22,111.88,111.94,129493.0,94.5059,94.5227,94.2364,94.2869,129493.0
2019-05-10 09:55:00,111.95,112.25,111.94,112.03,93057.0,94.2953,94.548,94.2869,94.3627,93057.0
2019-05-10 10:00:00,112.02,112.23,111.98,112.08,91732.0,94.3543,94.5312,94.3206,94.4048,91732.0
2019-05-10 10:05:00,112.09,112.11,111.95,111.98,84044.0,94.4132,94.4301,94.2953,94.3206,84044.0
2019-05-10 10:10:00,111.98,112.0,111.73,111.76,139775.0,94.3206,94.3374,94.11,94.1353,139775.0
2019-05-10 10:15:00,111.76,111.8,111.52,111.79,158370.0,94.1353,94.169,93.9331,94.1605,158370.0
2019-05-10 10:20:00,111.81,111.9,111.69,111.7,93763.0,94.1774,94.2532,94.0763,94.0847,93763.0
2019-05-10 10:25:00,111.7,111.83,111.54,111.61,95292.0,94.0847,94.1942,93.95,94.0089,95292.0
2019-05-10 10:30:00,111.59,111.62,111.37,111.43,136516.0,93.9921,94.0174,93.8068,93.8573,136516.0
2019-05-10 10:35:00,111.42,111.42,111.26,111.3,137158.0,93.8489,93.8489,93.7141,93.7478,137158.0
2019-05-10 10:40:00,111.31,111.31,110.94,111.1,259074.0,93.7562,93.7562,93.4446,93.5794,259074.0
2019-05-10 10:45:00,111.09,111.23,110.96,110.97,103809.0,93.5709,93.6889,93.4614,93.4699,103809.0
2019-05-10 10:50:00,110.97,111.1,110.92,110.99,92820.0,93.4699,93.5794,93.4277,93.4867,92820.0
2019-05-10 10:55:00,110.98,111.08,110.79,110.82,142653.0,93.4783,93.5625,93.3182,93.3435,142653.0
2019-05-10 11:00:00,110.8,110.84,110.54,110.77,163884.0,93.3267,93.3604,93.1077,93.3014,163884.0
2019-05-10 11:05:00,110.78,110.97,110.77,110.92,146514.0,93.3098,93.4699,93.3014,93.4277,146514.0
2019-05-10 11:10:00,110.92,111.15,110.92,111.05,90869.0,93.4277,93.6215,93.4277,93.5372,90869.0
2019-05-10 11:15:00,111.05,111.28,110.91,111.28,58068.0,93.5372,93.731,93.4193,93.731,58068.0
2019-05-10 11:20:00,111.29,111.45,111.27,111.39,105586.0,93.7394,93.8742,93.7226,93.8236,105586.0
2019-05-10 11:25:00,111.41,111.48,111.15,111.16,82312.0,93.8405,93.8994,93.6215,93.6299,82312.0
2019-05-10 11:30:00,111.16,111.19,110.9,110.93,103837.0,93.6299,93.6552,93.4109,93.4362,103837.0
2019-05-10 11:35:00,110.93,111.31,110.89,111.23,147552.0,93.4362,93.7562,93.4025,93.6889,147552.0
2019-05-10 11:40:00,111.22,111.26,110.85,111.08,83705.0,93.6804,93.7141,93.3688,93.5625,83705.0
2019-05-10 11:45:00,111.08,111.18,110.92,110.99,128803.0,93.5625,93.6467,93.4277,93.4867,128803.0
2019-05-10 11:50:00,110.99,111.24,110.9,111.2,150070.0,93.4867,93.6973,93.4109,93.6636,150070.0
2019-05-10 11:55:00,111.18,111.3,110.81,111.03,227258.0,93.6467,93.7478,93.3351,93.5204,227258.0
2019-05-10 12:00:00,111.02,111.18,110.99,111.02,139117.0,93.512,93.6467,93.4867,93.512,139117.0
2019-05-10 12:05:00,111.02,111.14,110.97,111.08,82092.0,93.512,93.6131,93.4699,93.5625,82092.0
2019-05-10 12:10:00,111.08,111.45,111.08,111.43,117917.0,93.5625,93.8742,93.5625,93.8573,117917.0
2019-05-10 12:15:00,111.44,111.74,111.44,111.67,137034.0,93.8657,94.1184,93.8657,94.0595,137034.0
2019-05-10 12:20:00,111.67,111.75,111.61,111.66,75714.0,94.0595,94.1269,94.0089,94.051,75714.0
2019-05-10 12:25:00,111.66,111.9,111.6,111.84,116831.0,94.051,94.2532,94.0005,94.2027,116831.0
2019-05-10 12:30:00,111.84,112.12,111.79,112.03,121692.0,94.2027,94.4385,94.1605,94.3627,121692.0
2019-05-10 12:35:00,112.03,112.09,111.94,112.05,65673.0,94.3627,94.4132,94.2869,94.3795,65673.0
2019-05-10 12:40:00,112.05,112.11,111.86,112.08,72202.0,94.3795,94.4301,94.2195,94.4048,72202.0
2019-05-10 12:45:00,112.09,112.09,111.89,111.95,51856.0,94.4132,94.4132,94.2448,94.2953,51856.0
2019-05-10 12:50:00,111.97,112.22,111.96,112.17,75226.0,94.3122,94.5227,94.3037,94.4806,75226.0
2019-05-10 12:55:00,112.17,112.24,112.11,112.11,70001.0,94.4806,94.5396,94.4301,94.4301,70001.0
2019-05-10 13:00:00,112.12,112.24,112.04,112.13,73932.0,94.4385,94.5396,94.3711,94.4469,73932.0
2019-05-10 13:05:00,112.14,112.17,111.99,112.13,91916.0,94.4554,94.4806,94.329,94.4469,91916.0
2019-05-10 13:10:00,112.14,112.23,112.05,112.16,87147.0,94.4554,94.5312,94.3795,94.4722,87147.0
2019-05-10 13:15:00,112.14,112.28,112.01,112.09,166064.0,94.4554,94.5733,94.3459,94.4132,166064.0
2019-05-10 13:20:00,112.09,112.33,112.05,112.09,178986.0,94.4132,94.6154,94.3795,94.4132,178986.0
2019-05-10 13:25:00,112.08,112.23,112.03,112.09,91004.0,94.4048,94.5312,94.3627,94.4132,91004.0
2019-05-10 13:30:00,112.1,112.18,112.06,112.08,95956.0,94.4217,94.489,94.388,94.4048,95956.0
2019-05-10 13:35:00,112.08,112.13,111.93,111.96,68341.0,94.4048,94.4469,94.2785,94.3037,68341.0
2019-05-10 13:40:00,111.95,112.1,111.95,112.08,48794.0,94.2953,94.4217,94.2953,94.4048,48794.0
2019-05-10 13:45:00,112.07,112.27,112.04,112.17,141293.0,94.3964,94.5648,94.3711,94.4806,141293.0
2019-05-10 13:50:00,112.16,112.16,112.04,112.09,95984.0,94.4722,94.4722,94.3711,94.4132,95984.0
2019-05-10 13:55:00,112.07,112.09,111.9,112.03,69270.0,94.3964,94.4132,94.2532,94.3627,69270.0
2019-05-10 14:00:00,112.03,112.16,111.98,112.1,81490.0,94.3627,94.4722,94.3206,94.4217,81490.0
2019-05-10 14:05:00,112.1,112.14,112.04,112.08,64928.0,94.4217,94.4554,94.3711,94.4048,64928.0
2019-05-10 14:10:00,112.08,112.08,111.9,111.9,79286.0,94.4048,94.4048,94.2532,94.2532,79286.0
2019-05-10 14:15:00,111.89,111.91,111.73,111.78,71416.0,94.2448,94.2616,94.11,94.1521,71416.0
2019-05-10 14:20:00,111.78,111.91,111.78,111.84,38344.0,94.1521,94.2616,94.1521,94.2027,38344.0
2019-05-10 14:25:00,111.83,111.94,111.75,111.91,46677.0,94.1942,94.2869,94.1269,94.2616,46677.0
2019-05-10 14:30:00,111.9,111.9,111.76,111.83,106986.0,94.2532,94.2532,94.1353,94.1942,106986.0
2019-05-10 14:35:00,111.83,111.97,111.8,111.97,72964.0,94.1942,94.3122,94.169,94.3122,72964.0
2019-05-10 14:40:00,111.97,112.11,111.97,112.09,71248.0,94.3122,94.4301,94.3122,94.4132,71248.0
2019-05-10 14:45:00,112.08,112.18,112.04,112.16,59239.0,94.4048,94.489,94.3711,94.4722,59239.0
2019-05-10 14:50:00,112.16,112.32,112.14,112.21,99445.0,94.4722,94.607,94.4554,94.5143,99445.0
2019-05-10 14:55:00,112.21,112.25,112.12,112.14,70490.0,94.5143,94.548,94.4385,94.4554,70490.0
2019-05-10 15:00:00,112.16,112.31,112.15,112.3,72749.0,94.4722,94.5985,94.4638,94.5901,72749.0
2019-05-10 15:05:00,112.31,112.36,112.12,112.12,74928.0,94.5985,94.6407,94.4385,94.4385,74928.0
2019-05-10 15:10:00,112.11,112.29,112.1,112.29,76765.0,94.4301,94.5817,94.4217,94.5817,76765.0
2019-05-10 15:15:00,112.3,112.62,112.27,112.56,128533.0,94.5901,94.8597,94.5648,94.8091,128533.0
2019-05-10 15:20:00,112.56,112.78,112.55,112.68,97553.0,94.8091,94.9944,94.8007,94.9102,97553.0
2019-05-10 15:25:00,112.67,112.84,112.62,112.71,101074.0,94.9018,95.045,94.8597,94.9355,101074.0
2019-05-10 15:30:00,112.72,112.76,112.48,112.52,132667.0,94.9439,94.9776,94.7417,94.7754,132667.0
2019-05-10 15:35:00,112.52,112.52,112.3,112.36,126882.0,94.7754,94.7754,94.5901,94.6407,126882.0
2019-05-10 15:40:00,112.37,112.38,112.05,112.18,181204.0,94.6491,94.6575,94.3795,94.489,181204.0
2019-05-10 15:45:00,112.19,112.36,112.07,112.09,146436.0,94.4975,94.6407,94.3964,94.4132,146436.0
2019-05-10 15:50:00,112.09,112.23,112.08,112.22,143946.0,94.4132,94.5312,94.4048,94.5227,143946.0
2019-05-10 15:55:00,112.22,112.57,112.16,112.56,577784.0,94.5227,94.8175,94.4722,94.8091,577784.0
2019-05-13 09:30:00,110.08,110.45,109.81,109.9,498700.0,92.7202,93.0319,92.4928,92.5686,498700.0
2019-05-13 09:35:00,109.91,110.11,109.72,110.04,255028.0,92.577,92.7455,92.417,92.6865,255028.0
2019-05-13 09:40:00,110.02,110.2,109.86,110.04,329313.0,92.6697,92.8213,92.5349,92.6865,329313.0
2019-05-13 09:45:00,110.03,110.12,109.83,110.08,222047.0,92.6781,92.7539,92.5096,92.7202,222047.0
2019-05-13 09:50:00,110.07,110.07,109.53,109.6,330768.0,92.7118,92.7118,92.257,92.3159,330768.0
2019-05-13 09:55:00,109.61,110.02,109.58,109.73,230279.0,92.3243,92.6697,92.2991,92.4254,230279.0
2019-05-13 10:00:00,109.73,109.74,109.22,109.36,364322.0,92.4254,92.4338,91.9958,92.1138,364322.0
2019-05-13 10:05:00,109.36,109.68,109.33,109.52,210595.0,92.1138,92.3833,92.0885,92.2485,210595.0
2019-05-13 10:10:00,109.52,109.59,109.33,109.55,147248.0,92.2485,92.3075,92.0885,92.2738,147248.0
2019-05-13 10:15:00,109.56,109.93,109.39,109.84,180387.0,92.2822,92.5939,92.139,92.5181,180387.0
2019-05-13 10:20:00,109.85,109.91,109.65,109.91,157042.0,92.5265,92.577,92.358,92.577,157042.0
2019-05-13 10:25:00,109.91,109.94,109.75,109.89,83624.0,92.577,92.6023,92.4423,92.5602,83624.0
2019-05-13 10:30:00,109.89,110.0,109.7,109.91,120809.0,92.5602,92.6528,92.4001,92.577,120809.0
2019-05-13 10:35:00,109.93,110.09,109.91,110.04,100981.0,92.5939,92.7286,92.577,92.6865,100981.0
2019-05-13 10:40:00,110.05,110.27,109.98,110.22,82298.0,92.6949,92.8803,92.636,92.8381,82298.0
2019-05-13 10:45:00,110.21,110.23,109.92,109.93,84037.0,92.8297,92.8466,92.5854,92.5939,84037.0
2019-05-13 10:50:00,109.93,109.93,109.49,109.53,119709.0,92.5939,92.5939,92.2233,92.257,119709.0
2019-05-13 10:55:00,109.53,109.75,109.51,109.73,117578.0,92.257,92.4423,92.2401,92.4254,117578.0
2019-05-13 11:00:00,109.73,109.78,109.36,109.41,125245.0,92.4254,92.4675,92.1138,92.1559,125245.0
2019-05-13 11:05:00,109.4,109.83,109.4,109.69,80660.0,92.1475,92.5096,92.1475,92.3917,80660.0
2019-05-13 11:10:00,109.69,109.74,109.58,109.72,89738.0,92.3917,92.4338,92.2991,92.417,89738.0
2019-05-13 11:15:00,109.73,109.73,109.38,109.59,80336.0,92.4254,92.4254,92.1306,92.3075,80336.0
2019-05-13 11:20:00,109.59,109.88,109.55,109.77,104656.0,92.3075,92.5518,92.2738,92.4591,104656.0
2019-05-13 11:25:00,109.77,109.84,109.72,109.75,82593.0,92.4591,92.5181,92.417,92.4423,82593.0
2019-05-13 11:30:00,109.75,109.87,109.7,109.77,86439.0,92.4423,92.5433,92.4001,92.4591,86439.0
2019-05-13 11:35:00,109.77,109.83,109.64,109.72,70309.0,92.4591,92.5096,92.3496,92.417,70309.0
2019-05-13 11:40:00,109.71,109.86,109.52,109.53,92827.0,92.4086,92.5349,92.2485,92.257,92827.0
2019-05-13 11:45:00,109.54,109.65,109.52,109.58,68668.0,92.2654,92.358,92.2485,92.2991,68668.0
2019-05-13 11:50:00,109.59,109.62,109.44,109.54,73899.0,92.3075,92.3328,92.1811,92.2654,73899.0
2019-05-13 11:55:00,109.52,109.88,109.48,109.88,115740.0,92.2485,92.5518,92.2148,92.5518,115740.0
2019-05-13 12:00:00,109.88,109.9,109.78,109.88,56153.0,92.5518,92.5686,92.4675,92.5518,56153.0
2019-05-13 12:05:00,109.88,109.98,109.73,109.82,65627.0,92.5518,92.636,92.4254,92.5012,65627.0
2019-05-13 12:10:00,109.82,109.89,109.63,109.67,59523.0,92.5012,92.5602,92.3412,92.3749,59523.0
2019-05-13 12:15:00,109.67,109.7,109.49,109.6,69794.0,92.3749,92.4001,92.2233,92.3159,69794.0
2019-05-13 12:20:00,109.6,109.67,109.5,109.53,68008.0,92.3159,92.3749,92.2317,92.257,68008.0
2019-05-13 12:25:00,109.53,109.57,109.37,109.47,71601.0,92.257,92.2906,92.1222,92.2064,71601.0
2019-05-13 12:30:00,109.47,109.48,109.3,109.36,86371.0,92.2064,92.2148,92.0632,92.1138,86371.0
2019-05-13 12:35:00,109.37,109.6,109.37,109.5,97481.0,92.1222,92.3159,92.1222,92.2317,97481.0
2019-05-13 12:40:00,109.5,109.52,109.37,109.4,60019.0,92.2317,92.2485,92.1222,92.1475,60019.0
2019-05-13 12:45:00,109.41,109.54,109.4,109.41,61711.0,92.1559,92.2654,92.1475,92.1559,61711.0
2019-05-13 12:50:00,109.42,109.46,109.28,109.4,136721.0,92.1643,92.198,92.0464,92.1475,136721.0
2019-05-13 12:55:00,109.39,109.39,109.21,109.34,96398.0,92.139,92.139,91.9874,92.0969,96398.0
2019-05-13 13:00:00,109.33,109.37,109.19,109.26,79022.0,92.0885,92.1222,91.9706,92.0295,79022.0
2019-05-13 13:05:00,109.26,109.38,109.19,109.23,101345.0,92.0295,92.1306,91.9706,92.0043,101345.0
2019-05-13 13:10:00,109.23,109.3,109.18,109.27,62058.0,92.0043,92.0632,91.9621,92.038,62058.0
2019-05-13 13:15:00,109.27,109.32,109.17,109.17,80226.0,92.038,92.0801,91.9537,91.9537,80226.0
2019-05-13 13:20:00,109.18,109.26,109.11,109.18,57626.0,91.9621,92.0295,91.9032,91.9621,57626.0
2019-05-13 13:25:00,109.19,109.3,109.12,109.22,76195.0,91.9706,92.0632,91.9116,91.9958,76195.0
2019-05-13 13:30:00,109.21,109.44,109.17,109.4,208148.0,91.9874,92.1811,91.9537,92.1475,208148.0
2019-05-13 13:35:00,109.4,109.75,109.37,109.6,121536.0,92.1475,92.4423,92.1222,92.3159,121536.0
2019-05-13 13:40:00,109.6,109.7,109.48,109.48,64544.0,92.3159,92.4001,92.2148,92.2148,64544.0
2019-05-13 13:45:00,109.47,109.61,109.34,109.56,83950.0,92.2064,92.3243,92.0969,92.2822,83950.0
2019-05-13 13:50:00,109.55,109.57,109.41,109.52,62737.0,92.2738,92.2906,92.1559,92.2485,62737.0
2019-05-13 13:55:00,109.53,109.61,109.45,109.56,63988.0,92.257,92.3243,92.1896,92.2822,63988.0
2019-05-13 14:00:00,109.56,109.68,109.5,109.65,71208.0,92.2822,92.3833,92.2317,92.358,71208.0
2019-05-13 14:05:00,109.64,109.69,109.54,109.55,63455.0,92.3496,92.3917,92.2654,92.2738,63455.0
2019-05-13 14:10:00,109.54,109.55,109.34,109.37,72460.0,92.2654,92.2738,92.0969,92.1222,72460.0
2019-05-13 14:15:00,109.36,109.46,109.33,109.38,51618.0,92.1138,92.198,92.0885,92.1306,51618.0
2019-05-13 14:20:00,109.39,109.58,109.39,109.52,152482.0,92.139,92.2991,92.139,92.2485,152482.0
2019-05-13 14:25:00,109.53,109.88,109.49,109.71,244935.0,92.257,92.5518,92.2233,92.4086,244935.0
2019-05-13 14:30:00,109.71,109.79,109.63,109.73,98407.0,92.4086,92.4759,92.3412,92.4254,98407.0
2019-05-13 14:35:00,109.72,109.89,109.62,109.85,72023.0,92.417,92.5602,92.3328,92.5265,72023.0
2019-05-13 14:40:00,109.84,109.91,109.56,109.67,103226.0,92.5181,92.577,92.2822,92.3749,103226.0
2019-05-13 14:45:00,109.69,109.97,109.69,109.96,71230.0,92.3917,92.6276,92.3917,92.6191,71230.0
2019-05-13 14:50:00,109.96,110.09,109.96,110.04,119792.0,92.6191,92.7286,92.6191,92.6865,119792.0
2019-05-13 14:55:00,110.04,110.16,109.98,109.98,100486.0,92.6865,92.7876,92.636,92.636,100486.0
2019-05-13 15:00:00,109.99,110.16,109.95,109.98,84962.0,92.6444,92.7876,92.6107,92.636,84962.0
2019-05-13 15:05:00,109.98,110.15,109.96,109.98,78495.0,92.636,92.7792,92.6191,92.636,78495.0
2019-05-13 15:10:00,109.98,110.12,109.89,109.91,119486.0,92.636,92.7539,92.5602,92.577,119486.0
2019-05-13 15:15:00,109.91,110.03,109.77,109.81,110183.0,92.577,92.6781,92.4591,92.4928,110183.0
2019-05-13 15:20:00,109.82,109.86,109.58,109.61,129709.0,92.5012,92.5349,92.2991,92.3243,129709.0
2019-05-13 15:25:00,109.6,109.63,109.38,109.45,156009.0,92.3159,92.3412,92.1306,92.1896,156009.0
2019-05-13 15:30:00,109.45,109.46,109.14,109.2,181134.0,92.1896,92.198,91.9285,91.979,181134.0
2019-05-13 15:35:00,109.2,109.26,109.06,109.15,235698.0,91.979,92.0295,91.8611,91.9369,235698.0
2019-05-13 15:40:00,109.16,109.25,108.98,109.01,223064.0,91.9453,92.0211,91.7937,91.819,223064.0
2019-05-13 15:45:00,109.01,109.29,109.01,109.26,278709.0,91.819,92.0548,91.819,92.0295,278709.0
2019-05-13 15:50:00,109.26,109.3,109.06,109.3,249099.0,92.0295,92.0632,91.8611,92.0632,249099.0
2019-05-13 15:55:00,109.28,109.56,109.16,109.43,617269.0,92.0464,92.2822,91.9453,92.1727,617269.0
2019-05-14 09:30:00,109.74,110.38,109.5,110.27,480548.0,92.4338,92.9729,92.2317,92.8803,480548.0
2019-05-14 09:35:00,110.3,110.55,110.2,110.24,191998.0,92.9055,93.1161,92.8213,92.855,191998.0
2019-05-14 09:40:00,110.23,110.25,109.89,110.23,139665.0,92.8466,92.8634,92.5602,92.8466,139665.0
2019-05-14 09:45:00,110.23,110.3,109.86,109.86,136354.0,92.8466,92.9055,92.5349,92.5349,136354.0
2019-05-14 09:50:00,109.86,110.02,109.73,110.0,118572.0,92.5349,92.6697,92.4254,92.6528,118572.0
2019-05-14 09:55:00,110.0,110.28,109.96,110.19,105664.0,92.6528,92.8887,92.6191,92.8129,105664.0
2019-05-14 10:00:00,110.19,110.26,110.1,110.19,80931.0,92.8129,92.8718,92.7371,92.8129,80931.0
2019-05-14 10:05:00,110.19,110.34,110.13,110.28,91955.0,92.8129,92.9392,92.7623,92.8887,91955.0
2019-05-14 10:10:00,110.29,110.41,110.15,110.4,95317.0,92.8971,92.9982,92.7792,92.9898,95317.0
2019-05-14 10:15:00,110.41,110.69,110.4,110.64,164544.0,92.9982,93.234,92.9898,93.1919,164544.0
2019-05-14 10:20:00,110.65,110.75,110.6,110.7,82548.0,93.2003,93.2846,93.1582,93.2424,82548.0
2019-05-14 10:25:00,110.7,110.75,110.64,110.67,132116.0,93.2424,93.2846,93.1919,93.2172,132116.0
2019-05-14 10:30:00,110.65,110.92,110.65,110.76,183430.0,93.2003,93.4277,93.2003,93.293,183430.0
2019-05-14 10:35:00,110.75,110.88,110.73,110.84,93023.0,93.2846,93.3941,93.2677,93.3604,93023.0
2019-05-14 10:40:00,110.83,110.88,110.68,110.79,72081.0,93.3519,93.3941,93.2256,93.3182,72081.0
2019-05-14 10:45:00,110.79,110.93,110.78,110.86,86574.0,93.3182,93.4362,93.3098,93.3772,86574.0
2019-05-14 10:50:00,110.87,110.87,110.69,110.74,83719.0,93.3856,93.3856,93.234,93.2761,83719.0
2019-05-14 10:55:00,110.74,110.95,110.74,110.95,112134.0,93.2761,93.453,93.2761,93.453,112134.0
2019-05-14 11:00:00,110.95,111.15,110.94,111.13,128385.0,93.453,93.6215,93.4446,93.6046,128385.0
2019-05-14 11:05:00,111.13,111.2,111.09,111.09,68471.0,93.6046,93.6636,93.5709,93.5709,68471.0
2019-05-14 11:10:00,111.08,111.38,111.07,111.32,114591.0,93.5625,93.8152,93.5541,93.7647,114591.0
2019-05-14 11:15:00,111.33,111.37,111.2,111.27,97381.0,93.7731,93.8068,93.6636,93.7226,97381.0
2019-05-14 11:20:00,111.28,111.47,111.11,111.4,175786.0,93.731,93.891,93.5878,93.832,175786.0
2019-05-14 11:25:00,111.39,111.44,111.27,111.3,76304.0,93.8236,93.8657,93.7226,93.7478,76304.0
2019-05-14 11:30:00,111.3,111.49,111.29,111.45,61670.0,93.7478,93.9079,93.7394,93.8742,61670.0
2019-05-14 11:35:00,111.44,111.65,111.44,111.54,92159.0,93.8657,94.0426,93.8657,93.95,92159.0
2019-05-14 11:40:00,111.57,111.66,111.47,111.53,89863.0,93.9752,94.051,93.891,93.9415,89863.0
2019-05-14 11:45:00,111.53,111.62,111.48,111.58,51942.0,93.9415,94.0174,93.8994,93.9837,51942.0
2019-05-14 11:50:00,111.59,111.67,111.52,111.64,52694.0,93.9921,94.0595,93.9331,94.0342,52694.0
2019-05-14 11:55:00,111.65,111.7,111.53,111.61,101644.0,94.0426,94.0847,93.9415,94.0089,101644.0
2019-05-14 12:00:00,111.62,111.72,111.5,111.52,67164.0,94.0174,94.1016,93.9163,93.9331,67164.0
2019-05-14 12:05:00,111.52,111.58,111.32,111.32,87902.0,93.9331,93.9837,93.7647,93.7647,87902.0
2019-05-14 12:10:00,111.31,111.57,111.28,111.5,85614.0,93.7562,93.9752,93.731,93.9163,85614.0
2019-05-14 12:15:00,111.49,111.5,111.37,111.37,52317.0,93.9079,93.9163,93.8068,93.8068,52317.0
2019-05-14 12:20:00,111.36,111.47,111.36,111.42,61991.0,93.7984,93.891,93.7984,93.8489,61991.0
2019-05-14 12:25:00,111.42,111.46,111.31,111.33,72415.0,93.8489,93.8826,93.7562,93.7731,72415.0
2019-05-14 12:30:00,111.33,111.33,111.16,111.3,74203.0,93.7731,93.7731,93.6299,93.7478,74203.0
2019-05-14 12:35:00,111.29,111.31,111.23,111.23,53059.0,93.7394,93.7562,93.6889,93.6889,53059.0
2019-05-14 12:40:00,111.23,111.35,111.22,111.3,61755.0,93.6889,93.7899,93.6804,93.7478,61755.0
2019-05-14 12:45:00,111.3,111.3,111.18,111.22,106495.0,93.7478,93.7478,93.6467,93.6804,106495.0
2019-05-14 12:50:00,111.21,111.23,111.16,111.2,60300.0,93.672,93.6889,93.6299,93.6636,60300.0
2019-05-14 12:55:00,111.21,111.22,111.09,111.11,57143.0,93.672,93.6804,93.5709,93.5878,57143.0
2019-05-14 13:00:00,111.12,111.17,111.07,111.13,73348.0,93.5962,93.6383,93.5541,93.6046,73348.0
2019-05-14 13:05:00,111.13,111.26,111.13,111.21,38979.0,93.6046,93.7141,93.6046,93.672,38979.0
2019-05-14 13:10:00,111.23,111.36,111.23,111.3,92141.0,93.6889,93.7984,93.6889,93.7478,92141.0
2019-05-14 13:15:00,111.29,111.31,111.19,111.23,45985.0,93.7394,93.7562,93.6552,93.6889,45985.0
2019-05-14 13:20:00,111.24,111.46,111.24,111.43,51931.0,93.6973,93.8826,93.6973,93.8573,51931.0
2019-05-14 13:25:00,111.44,111.47,111.35,111.35,38862.0,93.8657,93.891,93.7899,93.7899,38862.0
2019-05-14 13:30:00,111.35,111.37,111.25,111.34,57210.0,93.7899,93.8068,93.7057,93.7815,57210.0
2019-05-14 13:35:00,111.33,111.35,111.26,111.28,82450.0,93.7731,93.7899,93.7141,93.731,82450.0
2019-05-14 13:40:00,111.27,111.38,111.27,111.3,55221.0,93.7226,93.8152,93.7226,93.7478,55221.0
2019-05-14 13:45:00,111.31,111.38,111.29,111.36,45494.0,93.7562,93.8152,93.7394,93.7984,45494.0
2019-05-14 13:50:00,111.37,111.43,111.31,111.37,58522.0,93.8068,93.8573,93.7562,93.8068,58522.0
2019-05-14 13:55:00,111.39,111.45,111.37,111.38,38954.0,93.8236,93.8742,93.8068,93.8152,38954.0
2019-05-14 14:00:00,111.37,111.37,111.21,111.21,61572.0,93.8068,93.8068,93.672,93.672,61572.0
2019-05-14 14:05:00,111.21,111.26,111.11,111.26,81357.0,93.672,93.7141,93.5878,93.7141,81357.0
2019-05-14 14:10:00,111.27,111.37,111.17,111.34,108892.0,93.7226,93.8068,93.6383,93.7815,108892.0
2019-05-14 14:15:00,111.34,111.46,111.33,111.36,52901.0,93.7815,93.8826,93.7731,93.7984,52901.0
2019-05-14 14:20:00,111.37,111.45,111.36,111.38,39901.0,93.8068,93.8742,93.7984,93.8152,39901.0
2019-05-14 14:25:00,111.37,111.39,111.28,111.29,80540.0,93.8068,93.8236,93.731,93.7394,80540.0
2019-05-14 14:30:00,111.3,111.33,111.16,111.25,59388.0,93.7478,93.7731,93.6299,93.7057,59388.0
2019-05-14 14:35:00,111.26,111.29,111.21,111.25,59490.0,93.7141,93.7394,93.672,93.7057,59490.0
2019-05-14 14:40:00,111.26,111.26,111.2,111.2,97482.0,93.7141,93.7141,93.6636,93.6636,97482.0
2019-05-14 14:45:00,111.2,111.2,110.97,110.98,63219.0,93.6636,93.6636,93.4699,93.4783,63219.0
2019-05-14 14:50:00,110.98,111.03,110.83,110.84,87238.0,93.4783,93.5204,93.3519,93.3604,87238.0
2019-05-14 14:55:00,110.85,110.99,110.84,110.84,69499.0,93.3688,93.4867,93.3604,93.3604,69499.0
2019-05-14 15:00:00,110.84,110.98,110.79,110.93,81187.0,93.3604,93.4783,93.3182,93.4362,81187.0
2019-05-14 15:05:00,110.94,111.05,110.89,111.04,63993.0,93.4446,93.5372,93.4025,93.5288,63993.0
2019-05-14 15:10:00,111.04,111.05,110.82,110.88,85562.0,93.5288,93.5372,93.3435,93.3941,85562.0
2019-05-14 15:15:00,110.89,110.93,110.8,110.92,134050.0,93.4025,93.4362,93.3267,93.4277,134050.0
2019-05-14 15:20:00,110.92,110.97,110.81,110.9,75077.0,93.4277,93.4699,93.3351,93.4109,75077.0
2019-05-14 15:25:00,110.89,111.0,110.87,110.88,68595.0,93.4025,93.4951,93.3856,93.3941,68595.0
2019-05-14 15:30:00,110.87,110.88,110.45,110.49,160549.0,93.3856,93.3941,93.0319,93.0656,160549.0
2019-05-14 15:35:00,110.48,110.6,110.42,110.53,153158.0,93.0571,93.1582,93.0066,93.0992,153158.0
2019-05-14 15:40:00,110.53,110.7,110.51,110.55,138098.0,93.0992,93.2424,93.0824,93.1161,138098.0
2019-05-14 15:45:00,110.55,110.58,110.39,110.45,175579.0,93.1161,93.1414,92.9813,93.0319,175579.0
2019-05-14 15:50:00,110.45,110.47,110.24,110.39,216486.0,93.0319,93.0487,92.855,92.9813,216486.0
2019-05-14 15:55:00,110.4,110.47,110.27,110.34,481109.0,92.9898,93.0487,92.8803,92.9392,481109.0
2019-05-15 09:30:00,109.21,109.25,108.69,109.13,348809.0,91.9874,92.0211,91.5494,91.92,348809.0
2019-05-15 09:35:00,109.11,109.25,108.97,109.15,167849.0,91.9032,92.0211,91.7853,91.9369,167849.0
2019-05-15 09:40:00,109.15,109.17,108.8,108.93,127964.0,91.9369,91.9537,91.6421,91.7516,127964.0
2019-05-15 09:45:00,108.93,109.42,108.89,109.32,153154.0,91.7516,92.1643,91.7179,92.0801,153154.0
2019-05-15 09:50:00,109.32,109.39,109.0,109.35,139817.0,92.0801,92.139,91.8105,92.1053,139817.0
2019-05-15 09:55:00,109.36,109.46,109.02,109.02,138955.0,92.1138,92.198,91.8274,91.8274,138955.0
2019-05-15 10:00:00,109.01,109.11,108.77,108.85,198900.0,91.819,91.9032,91.6168,91.6842,198900.0
2019-05-15 10:05:00,108.87,108.9,108.74,108.76,115582.0,91.701,91.7263,91.5915,91.6084,115582.0
2019-05-15 10:10:00,108.76,109.49,108.62,109.49,313768.0,91.6084,92.2233,91.4905,92.2233,313768.0
2019-05-15 10:15:00,109.48,109.54,108.95,108.96,222623.0,92.2148,92.2654,91.7684,91.7768,222623.0
2019-05-15 10:20:00,108.95,109.22,108.9,109.19,136662.0,91.7684,91.9958,91.7263,91.9706,136662.0
2019-05-15 10:25:00,109.19,109.54,109.17,109.48,135909.0,91.9706,92.2654,91.9537,92.2148,135909.0
2019-05-15 10:30:00,109.48,109.64,109.41,109.47,161541.0,92.2148,92.3496,92.1559,92.2064,161541.0
2019-05-15 10:35:00,109.48,109.6,109.42,109.43,72790.0,92.2148,92.3159,92.1643,92.1727,72790.0
2019-05-15 10:40:00,109.46,109.65,109.46,109.54,103764.0,92.198,92.358,92.198,92.2654,103764.0
2019-05-15 10:45:00,109.54,109.82,109.54,109.81,73979.0,92.2654,92.5012,92.2654,92.4928,73979.0
2019-05-15 10:50:00,109.82,109.97,109.75,109.96,115403.0,92.5012,92.6276,92.4423,92.6191,115403.0
2019-05-15 10:55:00,109.96,110.07,109.87,109.95,163756.0,92.6191,92.7118,92.5433,92.6107,163756.0
2019-05-15 11:00:00,109.95,110.03,109.66,109.7,134130.0,92.6107,92.6781,92.3665,92.4001,134130.0
2019-05-15 11:05:00,109.68,109.86,109.62,109.8,109303.0,92.3833,92.5349,92.3328,92.4844,109303.0
2019-05-15 11:10:00,109.79,109.96,109.77,109.88,81058.0,92.4759,92.6191,92.4591,92.5518,81058.0
2019-05-15 11:15:00,109.88,110.05,109.78,110.05,60427.0,92.5518,92.6949,92.4675,92.6949,60427.0
2019-05-15 11:20:00,110.05,110.23,109.99,110.22,120298.0,92.6949,92.8466,92.6444,92.8381,120298.0
2019-05-15 11:25:00,110.22,110.42,110.21,110.33,149744.0,92.8381,93.0066,92.8297,92.9308,149744.0
2019-05-15 11:30:00,110.33,110.45,110.21,110.41,116084.0,92.9308,93.0319,92.8297,92.9982,116084.0
2019-05-15 11:35:00,110.43,110.53,110.37,110.41,107274.0,93.015,93.0992,92.9645,92.9982,107274.0
2019-05-15 11:40:00,110.41,110.7,110.37,110.67,84417.0,92.9982,93.2424,92.9645,93.2172,84417.0
2019-05-15 11:45:00,110.67,110.77,110.55,110.68,157376.0,93.2172,93.3014,93.1161,93.2256,157376.0
2019-05-15 11:50:00,110.69,110.86,110.63,110.71,78402.0,93.234,93.3772,93.1835,93.2509,78402.0
2019-05-15 11:55:00,110.71,110.85,110.69,110.81,52556.0,93.2509,93.3688,93.234,93.3351,52556.0
2019-05-15 12:00:00,110.8,110.9,110.75,110.79,63213.0,93.3267,93.4109,93.2846,93.3182,63213.0
2019-05-15 12:05:00,110.8,110.85,110.63,110.73,61393.0,93.3267,93.3688,93.1835,93.2677,61393.0
2019-05-15 12:10:00,110.72,110.75,110.63,110.73,58639.0,93.2593,93.2846,93.1835,93.2677,58639.0
2019-05-15 12:15:00,110.74,110.75,110.49,110.52,75935.0,93.2761,93.2846,93.0656,93.0908,75935.0
2019-05-15 12:20:00,110.5,110.6,110.39,110.39,50299.0,93.074,93.1582,92.9813,92.9813,50299.0
2019-05-15 12:25:00,110.4,110.51,110.38,110.49,45393.0,92.9898,93.0824,92.9729,93.0656,45393.0
2019-05-15 12:30:00,110.5,110.59,110.44,110.53,54272.0,93.074,93.1498,93.0234,93.0992,54272.0
2019-05-15 12:35:00,110.54,110.56,110.45,110.49,35937.0,93.1077,93.1245,93.0319,93.0656,35937.0
2019-05-15 12:40:00,110.5,110.57,110.47,110.57,44170.0,93.074,93.1329,93.0487,93.1329,44170.0
2019-05-15 12:45:00,110.57,110.59,110.49,110.54,103887.0,93.1329,93.1498,93.0656,93.1077,103887.0
2019-05-15 12:50:00,110.55,110.57,110.43,110.46,48467.0,93.1161,93.1329,93.015,93.0403,48467.0
2019-05-15 12:55:00,110.46,110.49,110.34,110.46,58209.0,93.0403,93.0656,92.9392,93.0403,58209.0
2019-05-15 13:00:00,110.47,110.59,110.46,110.54,34429.0,93.0487,93.1498,93.0403,93.1077,34429.0
2019-05-15 13:05:00,110.54,110.59,110.44,110.45,55484.0,93.1077,93.1498,93.0234,93.0319,55484.0
2019-05-15 13:10:00,110.48,110.57,110.45,110.47,51637.0,93.0571,93.1329,93.0319,93.0487,51637.0
2019-05-15 13:15:00,110.47,110.48,110.28,110.3,85151.0,93.0487,93.0571,92.8887,92.9055,85151.0
2019-05-15 13:20:00,110.3,110.33,110.11,110.13,84679.0,92.9055,92.9308,92.7455,92.7623,84679.0
2019-05-15 13:25:00,110.15,110.18,110.07,110.09,142974.0,92.7792,92.8044,92.7118,92.7286,142974.0
2019-05-15 13:30:00,110.09,110.28,110.07,110.27,34636.0,92.7286,92.8887,92.7118,92.8803,34636.0
2019-05-15 13:35:00,110.27,110.32,110.16,110.24,35840.0,92.8803,92.9224,92.7876,92.855,35840.0
2019-05-15 13:40:00,110.25,110.26,110.17,110.2,26446.0,92.8634,92.8718,92.796,92.8213,26446.0
2019-05-15 13:45:00,110.21,110.42,110.21,110.38,55720.0,92.8297,93.0066,92.8297,92.9729,55720.0
2019-05-15 13:50:00,110.38,110.4,110.31,110.36,47590.0,92.9729,92.9898,92.9139,92.9561,47590.0
2019-05-15 13:55:00,110.36,110.47,110.36,110.41,39578.0,92.9561,93.0487,92.9561,92.9982,39578.0
2019-05-15 14:00:00,110.41,110.51,110.39,110.41,69293.0,92.9982,93.0824,92.9813,92.9982,69293.0
2019-05-15 14:05:00,110.41,110.48,110.35,110.42,47055.0,92.9982,93.0571,92.9476,93.0066,47055.0
2019-05-15 14:10:00,110.41,110.46,110.36,110.38,48228.0,92.9982,93.0403,92.9561,92.9729,48228.0
2019-05-15 14:15:00,110.38,110.38,110.24,110.28,46110.0,92.9729,92.9729,92.855,92.8887,46110.0
2019-05-15 14:20:00,110.29,110.4,110.29,110.38,37506.0,92.8971,92.9898,92.8971,92.9729,37506.0
2019-05-15 14:25:00,110.39,110.45,110.31,110.41,81128.0,92.9813,93.0319,92.9139,92.9982,81128.0
2019-05-15 14:30:00,110.41,110.43,110.34,110.39,41077.0,92.9982,93.015,92.9392,92.9813,41077.0
2019-05-15 14:35:00,110.39,110.43,110.34,110.4,43956.0,92.9813,93.015,92.9392,92.9898,43956.0
2019-05-15 14:40:00,110.38,110.41,110.33,110.39,35981.0,92.9729,92.9982,92.9308,92.9813,35981.0
2019-05-15 14:45:00,110.39,110.52,110.38,110.52,51206.0,92.9813,93.0908,92.9729,93.0908,51206.0
2019-05-15 14:50:00,110.51,110.52,110.23,110.26,56275.0,93.0824,93.0908,92.8466,92.8718,56275.0
2019-05-15 14:55:00,110.26,110.27,110.19,110.24,34898.0,92.8718,92.8803,92.8129,92.855,34898.0
2019-05-15 15:00:00,110.24,110.29,110.18,110.23,50993.0,92.855,92.8971,92.8044,92.8466,50993.0
2019-05-15 15:05:00,110.23,110.32,110.17,110.23,57147.0,92.8466,92.9224,92.796,92.8466,57147.0
2019-05-15 15:10:00,110.22,110.27,110.13,110.21,54515.0,92.8381,92.8803,92.7623,92.8297,54515.0
2019-05-15 15:15:00,110.22,110.3,110.19,110.27,52016.0,92.8381,92.9055,92.8129,92.8803,52016.0
2019-05-15 15:20:00,110.28,110.34,110.27,110.32,48989.0,92.8887,92.9392,92.8803,92.9224,48989.0
2019-05-15 15:25:00,110.31,110.41,110.26,110.37,81948.0,92.9139,92.9982,92.8718,92.9645,81948.0
2019-05-15 15:30:00,110.36,110.38,110.21,110.3,100892.0,92.9561,92.9729,92.8297,92.9055,100892.0
2019-05-15 15:35:00,110.29,110.36,110.16,110.23,74734.0,92.8971,92.9561,92.7876,92.8466,74734.0
2019-05-15 15:40:00,110.23,110.24,110.06,110.06,115417.0,92.8466,92.855,92.7034,92.7034,115417.0
2019-05-15 15:45:00,110.06,110.07,109.9,109.93,174544.0,92.7034,92.7118,92.5686,92.5939,174544.0
2019-05-15 15:50:00,109.94,110.03,109.91,110.02,147376.0,92.6023,92.6781,92.577,92.6697,147376.0
2019-05-15 15:55:00,110.02,110.04,109.84,109.95,474859.0,92.6697,92.6865,92.5181,92.6107,474859.0
2019-05-16 09:30:00,110.62,111.34,110.59,111.12,362557.0,93.1751,93.7815,93.1498,93.5962,362557.0
2019-05-16 09:35:00,111.11,111.17,110.83,111.0,210477.0,93.5878,93.6383,93.3519,93.4951,210477.0
2019-05-16 09:40:00,110.99,111.34,110.99,111.33,212909.0,93.4867,93.7815,93.4867,93.7731,212909.0
2019-05-16 09:45:00,111.34,111.65,111.34,111.44,181041.0,93.7815,94.0426,93.7815,93.8657,181041.0
2019-05-16 09:50:00,111.45,111.46,111.25,111.32,182048.0,93.8742,93.8826,93.7057,93.7647,182048.0
2019-05-16 09:55:00,111.31,111.49,111.22,111.39,123400.0,93.7562,93.9079,93.6804,93.8236,123400.0
2019-05-16 10:00:00,111.4,111.45,111.25,111.29,184127.0,93.832,93.8742,93.7057,93.7394,184127.0
2019-05-16 10:05:00,111.28,111.54,111.26,111.45,140773.0,93.731,93.95,93.7141,93.8742,140773.0
2019-05-16 10:10:00,111.44,111.46,111.3,111.35,137355.0,93.8657,93.8826,93.7478,93.7899,137355.0
2019-05-16 10:15:00,111.36,111.44,111.33,111.38,71853.0,93.7984,93.8657,93.7731,93.8152,71853.0
2019-05-16 10:20:00,111.38,111.48,111.37,111.4,76946.0,93.8152,93.8994,93.8068,93.832,76946.0
2019-05-16 10:25:00,111.39,111.51,111.33,111.51,98601.0,93.8236,93.9247,93.7731,93.9247,98601.0
2019-05-16 10:30:00,111.51,111.51,110.98,111.07,168513.0,93.9247,93.9247,93.4783,93.5541,168513.0
2019-05-16 10:35:00,111.07,111.24,110.92,111.21,75665.0,93.5541,93.6973,93.4277,93.672,75665.0
2019-05-16 10:40:00,111.22,111.43,111.22,111.38,98987.0,93.6804,93.8573,93.6804,93.8152,98987.0
2019-05-16 10:45:00,111.39,111.42,111.26,111.37,62291.0,93.8236,93.8489,93.7141,93.8068,62291.0
2019-05-16 10:50:00,111.37,111.46,111.3,111.39,139182.0,93.8068,93.8826,93.7478,93.8236,139182.0
2019-05-16 10:55:00,111.39,111.43,111.28,111.41,81491.0,93.8236,93.8573,93.731,93.8405,81491.0
2019-05-16 11:00:00,111.4,111.43,111.31,111.35,106883.0,93.832,93.8573,93.7562,93.7899,106883.0
2019-05-16 11:05:00,111.34,111.47,111.33,111.39,103001.0,93.7815,93.891,93.7731,93.8236,103001.0
2019-05-16 11:10:00,111.4,111.66,111.36,111.66,82451.0,93.832,94.051,93.7984,94.051,82451.0
2019-05-16 11:15:00,111.67,111.77,111.62,111.77,90654.0,94.0595,94.1437,94.0174,94.1437,90654.0
2019-05-16 11:20:00,111.77,111.87,111.69,111.73,81013.0,94.1437,94.2279,94.0763,94.11,81013.0
2019-05-16 11:25:00,111.74,111.9,111.74,111.87,83918.0,94.1184,94.2532,94.1184,94.2279,83918.0
2019-05-16 11:30:00,111.88,112.13,111.84,112.09,115290.0,94.2364,94.4469,94.2027,94.4132,115290.0
2019-05-16 11:35:00,112.08,112.1,112.02,112.03,63431.0,94.4048,94.4217,94.3543,94.3627,63431.0
2019-05-16 11:40:00,112.03,112.11,112.01,112.11,202603.0,94.3627,94.4301,94.3459,94.4301,202603.0
2019-05-16 11:45:00,112.11,112.12,111.86,111.87,66704.0,94.4301,94.4385,94.2195,94.2279,66704.0
2019-05-16 11:50:00,111.87,112.0,111.84,111.86,43281.0,94.2279,94.3374,94.2027,94.2195,43281.0
2019-05-16 11:55:00,111.87,111.98,111.86,111.91,44012.0,94.2279,94.3206,94.2195,94.2616,44012.0
2019-05-16 12:00:00,111.91,111.92,111.74,111.82,47156.0,94.2616,94.27,94.1184,94.1858,47156.0
2019-05-16 12:05:00,111.82,111.9,111.75,111.9,52504.0,94.1858,94.2532,94.1269,94.2532,52504.0
2019-05-16 12:10:00,111.9,112.03,111.87,112.01,67632.0,94.2532,94.3627,94.2279,94.3459,67632.0
2019-05-16 12:15:00,112.01,112.07,111.98,112.01,61535.0,94.3459,94.3964,94.3206,94.3459,61535.0
2019-05-16 12:20:00,112.01,112.12,111.99,112.06,75692.0,94.3459,94.4385,94.329,94.388,75692.0
2019-05-16 12:25:00,112.06,112.17,112.06,112.14,76657.0,94.388,94.4806,94.388,94.4554,76657.0
2019-05-16 12:30:00,112.14,112.14,112.0,112.1,49070.0,94.4554,94.4554,94.3374,94.4217,49070.0
2019-05-16 12:35:00,112.11,112.11,112.01,112.03,44453.0,94.4301,94.4301,94.3459,94.3627,44453.0
2019-05-16 12:40:00,112.03,112.07,111.91,111.91,65820.0,94.3627,94.3964,94.2616,94.2616,65820.0
2019-05-16 12:45:00,111.91,111.94,111.82,111.89,78782.0,94.2616,94.2869,94.1858,94.2448,78782.0
2019-05-16 12:50:00,111.89,111.92,111.85,111.9,39231.0,94.2448,94.27,94.2111,94.2532,39231.0
2019-05-16 12:55:00,111.91,111.97,111.89,111.91,57087.0,94.2616,94.3122,94.2448,94.2616,57087.0
2019-05-16 13:00:00,111.92,111.92,111.71,111.72,79954.0,94.27,94.27,94.0932,94.1016,79954.0
2019-05-16 13:05:00,111.72,111.87,111.68,111.83,76896.0,94.1016,94.2279,94.0679,94.1942,76896.0
2019-05-16 13:10:00,111.82,111.91,111.8,111.82,53281.0,94.1858,94.2616,94.169,94.1858,53281.0
2019-05-16 13:15:00,111.82,111.88,111.81,111.85,44955.0,94.1858,94.2364,94.1774,94.2111,44955.0
2019-05-16 13:20:00,111.87,111.93,111.79,111.83,68678.0,94.2279,94.2785,94.1605,94.1942,68678.0
2019-05-16 13:25:00,111.83,111.91,111.81,111.83,78622.0,94.1942,94.2616,94.1774,94.1942,78622.0
2019-05-16 13:30:00,111.82,111.84,111.74,111.79,78171.0,94.1858,94.2027,94.1184,94.1605,78171.0
2019-05-16 13:35:00,111.8,111.87,111.74,111.77,53471.0,94.169,94.2279,94.1184,94.1437,53471.0
2019-05-16 13:40:00,111.78,111.81,111.7,111.77,47658.0,94.1521,94.1774,94.0847,94.1437,47658.0
2019-05-16 13:45:00,111.76,111.79,111.68,111.71,49248.0,94.1353,94.1605,94.0679,94.0932,49248.0
2019-05-16 13:50:00,111.71,111.76,111.67,111.73,36782.0,94.0932,94.1353,94.0595,94.11,36782.0
2019-05-16 13:55:00,111.73,111.79,111.7,111.7,46294.0,94.11,94.1605,94.0847,94.0847,46294.0
2019-05-16 14:00:00,111.69,111.77,111.63,111.68,66695.0,94.0763,94.1437,94.0258,94.0679,66695.0
2019-05-16 14:05:00,111.69,111.77,111.66,111.67,76090.0,94.0763,94.1437,94.051,94.0595,76090.0
2019-05-16 14:10:00,111.67,111.75,111.61,111.7,45993.0,94.0595,94.1269,94.0089,94.0847,45993.0
2019-05-16 14:15:00,111.72,111.76,111.68,111.71,37111.0,94.1016,94.1353,94.0679,94.0932,37111.0
2019-05-16 14:20:00,111.71,111.82,111.66,111.81,36461.0,94.0932,94.1858,94.051,94.1774,36461.0
2019-05-16 14:25:00,111.81,111.85,111.76,111.84,69932.0,94.1774,94.2111,94.1353,94.2027,69932.0
2019-05-16 14:30:00,111.83,111.91,111.79,111.85,59324.0,94.1942,94.2616,94.1605,94.2111,59324.0
2019-05-16 14:35:00,111.85,111.89,111.8,111.89,35535.0,94.2111,94.2448,94.169,94.2448,35535.0
2019-05-16 14:40:00,111.88,111.89,111.77,111.78,35032.0,94.2364,94.2448,94.1437,94.1521,35032.0
2019-05-16 14:45:00,111.79,111.84,111.68,111.69,53478.0,94.1605,94.2027,94.0679,94.0763,53478.0
2019-05-16 14:50:00,111.68,111.69,111.54,111.56,44836.0,94.0679,94.0763,93.95,93.9668,44836.0
2019-05-16 14:55:00,111.58,111.69,111.54,111.67,68597.0,93.9837,94.0763,93.95,94.0595,68597.0
2019-05-16 15:00:00,111.66,111.7,111.57,111.64,67048.0,94.051,94.0847,93.9752,94.0342,67048.0
2019-05-16 15:05:00,111.64,111.66,111.45,111.5,81778.0,94.0342,94.051,93.8742,93.9163,81778.0
2019-05-16 15:10:00,111.5,111.61,111.47,111.51,55056.0,93.9163,94.0089,93.891,93.9247,55056.0
2019-05-16 15:15:00,111.52,111.54,111.38,111.41,77751.0,93.9331,93.95,93.8152,93.8405,77751.0
2019-05-16 15:20:00,111.41,111.52,111.33,111.48,92119.0,93.8405,93.9331,93.7731,93.8994,92119.0
2019-05-16 15:25:00,111.49,111.58,111.45,111.58,73443.0,93.9079,93.9837,93.8742,93.9837,73443.0
2019-05-16 15:30:00,111.58,111.59,111.42,111.54,120618.0,93.9837,93.9921,93.8489,93.95,120618.0
2019-05-16 15:35:00,111.53,111.55,111.4,111.41,106913.0,93.9415,93.9584,93.832,93.8405,106913.0
2019-05-16 15:40:00,111.42,111.47,111.27,111.32,108027.0,93.8489,93.891,93.7226,93.7647,108027.0
2019-05-16 15:45:00,111.32,111.38,111.23,111.31,100978.0,93.7647,93.8152,93.6889,93.7562,100978.0
2019-05-16 15:50:00,111.3,111.35,111.17,111.29,169680.0,93.7478,93.7899,93.6383,93.7394,169680.0
2019-05-16 15:55:00,111.29,111.42,111.23,111.34,459763.0,93.7394,93.8489,93.6889,93.7815,459763.0
2019-05-17 09:30:00,110.0,110.75,109.82,110.41,645635.0,92.6528,93.2846,92.5012,92.9982,645635.0
2019-05-17 09:35:00,110.41,110.6,110.23,110.53,122458.0,92.9982,93.1582,92.8466,93.0992,122458.0
2019-05-17 09:40:00,110.51,110.86,110.48,110.62,112038.0,93.0824,93.3772,93.0571,93.1751,112038.0
2019-05-17 09:45:00,110.63,110.68,110.47,110.51,114435.0,93.1835,93.2256,93.0487,93.0824,114435.0
2019-05-17 09:50:00,110.5,110.5,110.18,110.29,95073.0,93.074,93.074,92.8044,92.8971,95073.0
2019-05-17 09:55:00,110.3,110.54,110.26,110.46,79854.0,92.9055,93.1077,92.8718,93.0403,79854.0
2019-05-17 10:00:00,110.42,110.76,110.42,110.64,145501.0,93.0066,93.293,93.0066,93.1919,145501.0
2019-05-17 10:05:00,110.64,110.75,110.57,110.63,65320.0,93.1919,93.2846,93.1329,93.1835,65320.0
2019-05-17 10:10:00,110.64,110.7,110.48,110.53,134570.0,93.1919,93.2424,93.0571,93.0992,134570.0
2019-05-17 10:15:00,110.54,110.76,110.48,110.72,163180.0,93.1077,93.293,93.0571,93.2593,163180.0
2019-05-17 10:20:00,110.72,110.84,110.66,110.81,123601.0,93.2593,93.3604,93.2087,93.3351,123601.0
2019-05-17 10:25:00,110.81,110.96,110.75,110.9,67995.0,93.3351,93.4614,93.2846,93.4109,67995.0
2019-05-17 10:30:00,110.9,111.06,110.86,111.02,90012.0,93.4109,93.5457,93.3772,93.512,90012.0
2019-05-17 10:35:00,111.02,111.03,110.84,110.9,70793.0,93.512,93.5204,93.3604,93.4109,70793.0
2019-05-17 10:40:00,110.92,111.06,110.88,110.95,85499.0,93.4277,93.5457,93.3941,93.453,85499.0
2019-05-17 10:45:00,110.97,111.02,110.87,110.98,77447.0,93.4699,93.512,93.3856,93.4783,77447.0
2019-05-17 10:50:00,110.96,111.17,110.95,111.14,112930.0,93.4614,93.6383,93.453,93.6131,112930.0
2019-05-17 10:55:00,111.15,111.33,111.14,111.16,171409.0,93.6215,93.7731,93.6131,93.6299,171409.0
2019-05-17 11:00:00,111.15,111.28,111.14,111.2,69011.0,93.6215,93.731,93.6131,93.6636,69011.0
2019-05-17 11:05:00,111.2,111.43,111.18,111.37,53813.0,93.6636,93.8573,93.6467,93.8068,53813.0
2019-05-17 11:10:00,111.37,111.49,111.32,111.35,78493.0,93.8068,93.9079,93.7647,93.7899,78493.0
2019-05-17 11:15:00,111.35,111.42,111.17,111.2,87138.0,93.7899,93.8489,93.6383,93.6636,87138.0
2019-05-17 11:20:00,111.2,111.38,111.19,111.34,146014.0,93.6636,93.8152,93.6552,93.7815,146014.0
2019-05-17 11:25:00,111.34,111.45,111.34,111.39,89648.0,93.7815,93.8742,93.7815,93.8236,89648.0
2019-05-17 11:30:00,111.4,111.45,111.3,111.45,86814.0,93.832,93.8742,93.7478,93.8742,86814.0
2019-05-17 11:35:00,111.44,111.44,111.24,111.26,54728.0,93.8657,93.8657,93.6973,93.7141,54728.0
2019-05-17 11:40:00,111.26,111.26,111.07,111.23,61971.0,93.7141,93.7141,93.5541,93.6889,61971.0
2019-05-17 11:45:00,111.23,111.28,111.13,111.16,87540.0,93.6889,93.731,93.6046,93.6299,87540.0
2019-05-17 11:50:00,111.16,111.26,111.1,111.2,88309.0,93.6299,93.7141,93.5794,93.6636,88309.0
2019-05-17 11:55:00,111.2,111.24,111.12,111.2,58614.0,93.6636,93.6973,93.5962,93.6636,58614.0
2019-05-17 12:00:00,111.2,111.28,111.12,111.13,51403.0,93.6636,93.731,93.5962,93.6046,51403.0
2019-05-17 12:05:00,111.13,111.18,110.99,111.09,118592.0,93.6046,93.6467,93.4867,93.5709,118592.0
2019-05-17 12:10:00,111.08,111.21,111.02,111.11,154266.0,93.5625,93.672,93.512,93.5878,154266.0
2019-05-17 12:15:00,111.11,111.31,111.1,111.27,92403.0,93.5878,93.7562,93.5794,93.7226,92403.0
2019-05-17 12:20:00,111.27,111.33,111.23,111.27,45769.0,93.7226,93.7731,93.6889,93.7226,45769.0
2019-05-17 12:25:00,111.27,111.33,111.23,111.27,62974.0,93.7226,93.7731,93.6889,93.7226,62974.0
2019-05-17 12:30:00,111.28,111.37,111.22,111.35,43946.0,93.731,93.8068,93.6804,93.7899,43946.0
2019-05-17 12:35:00,111.32,111.45,111.32,111.4,50909.0,93.7647,93.8742,93.7647,93.832,50909.0
2019-05-17 12:40:00,111.4,111.59,111.38,111.56,50061.0,93.832,93.9921,93.8152,93.9668,50061.0
2019-05-17 12:45:00,111.57,111.62,111.51,111.6,54978.0,93.9752,94.0174,93.9247,94.0005,54978.0
2019-05-17 12:50:00,111.6,111.66,111.56,111.65,65855.0,94.0005,94.051,93.9668,94.0426,65855.0
2019-05-17 12:55:00,111.65,111.65,111.54,111.57,57514.0,94.0426,94.0426,93.95,93.9752,57514.0
2019-05-17 13:00:00,111.56,111.66,111.51,111.53,67151.0,93.9668,94.051,93.9247,93.9415,67151.0
2019-05-17 13:05:00,111.54,111.65,111.54,111.64,45484.0,93.95,94.0426,93.95,94.0342,45484.0
2019-05-17 13:10:00,111.64,111.69,111.62,111.67,41590.0,94.0342,94.0763,94.0174,94.0595,41590.0
2019-05-17 13:15:00,111.66,111.75,111.6,111.63,38699.0,94.051,94.1269,94.0005,94.0258,38699.0
2019-05-17 13:20:00,111.62,111.68,111.6,111.62,47615.0,94.0174,94.0679,94.0005,94.0174,47615.0
2019-05-17 13:25:00,111.61,111.63,111.54,111.55,47523.0,94.0089,94.0258,93.95,93.9584,47523.0
2019-05-17 13:30:00,111.56,111.57,111.45,111.54,52846.0,93.9668,93.9752,93.8742,93.95,52846.0
2019-05-17 13:35:00,111.55,111.6,111.5,111.6,50477.0,93.9584,94.0005,93.9163,94.0005,50477.0
2019-05-17 13:40:00,111.6,111.63,111.39,111.49,105083.0,94.0005,94.0258,93.8236,93.9079,105083.0
2019-05-17 13:45:00,111.5,111.59,111.43,111.53,50701.0,93.9163,93.9921,93.8573,93.9415,50701.0
2019-05-17 13:50:00,111.54,111.54,111.46,111.49,41250.0,93.95,93.95,93.8826,93.9079,41250.0
2019-05-17 13:55:00,111.49,111.55,111.46,111.46,45841.0,93.9079,93.9584,93.8826,93.8826,45841.0
2019-05-17 14:00:00,111.48,111.5,111.39,111.46,31986.0,93.8994,93.9163,93.8236,93.8826,31986.0
2019-05-17 14:05:00,111.47,111.52,111.38,111.51,49528.0,93.891,93.9331,93.8152,93.9247,49528.0
2019-05-17 14:10:00,111.52,111.53,111.43,111.48,36997.0,93.9331,93.9415,93.8573,93.8994,36997.0
2019-05-17 14:15:00,111.49,111.51,111.43,111.45,44682.0,93.9079,93.9247,93.8573,93.8742,44682.0
2019-05-17 14:20:00,111.45,111.47,111.39,111.42,41148.0,93.8742,93.891,93.8236,93.8489,41148.0
2019-05-17 14:25:00,111.42,111.43,111.27,111.34,60631.0,93.8489,93.8573,93.7226,93.7815,60631.0
2019-05-17 14:30:00,111.34,111.35,111.22,111.22,68115.0,93.7815,93.7899,93.6804,93.6804,68115.0
2019-05-17 14:35:00,111.23,111.33,111.22,111.24,54183.0,93.6889,93.7731,93.6804,93.6973,54183.0
2019-05-17 14:40:00,111.24,111.28,111.14,111.28,41499.0,93.6973,93.731,93.6131,93.731,41499.0
2019-05-17 14:45:00,111.27,111.29,111.23,111.29,31687.0,93.7226,93.7394,93.6889,93.7394,31687.0
2019-05-17 14:50:00,111.28,111.31,111.25,111.26,43018.0,93.731,93.7562,93.7057,93.7141,43018.0
2019-05-17 14:55:00,111.26,111.38,111.25,111.34,47831.0,93.7141,93.8152,93.7057,93.7815,47831.0
2019-05-17 15:00:00,111.34,111.38,111.03,111.05,124417.0,93.7815,93.8152,93.5204,93.5372,124417.0
2019-05-17 15:05:00,111.05,111.11,110.88,110.9,126975.0,93.5372,93.5878,93.3941,93.4109,126975.0
2019-05-17 15:10:00,110.89,111.0,110.78,110.96,154170.0,93.4025,93.4951,93.3098,93.4614,154170.0
2019-05-17 15:15:00,110.95,111.0,110.82,110.84,123972.0,93.453,93.4951,93.3435,93.3604,123972.0
2019-05-17 15:20:00,110.83,110.98,110.81,110.94,91434.0,93.3519,93.4783,93.3351,93.4446,91434.0
2019-05-17 15:25:00,110.94,111.0,110.81,110.96,59603.0,93.4446,93.4951,93.3351,93.4614,59603.0
2019-05-17 15:30:00,110.96,110.96,110.73,110.79,85415.0,93.4614,93.4614,93.2677,93.3182,85415.0
2019-05-17 15:35:00,110.79,110.9,110.7,110.7,70770.0,93.3182,93.4109,93.2424,93.2424,70770.0
2019-05-17 15:40:00,110.7,110.95,110.51,110.81,176052.0,93.2424,93.453,93.0824,93.3351,176052.0
2019-05-17 15:45:00,110.8,110.82,110.54,110.68,167598.0,93.3267,93.3435,93.1077,93.2256,167598.0
2019-05-17 15:50:00,110.68,110.76,110.56,110.61,237155.0,93.2256,93.293,93.1245,93.1666,237155.0
2019-05-17 15:55:00,110.61,110.87,110.6,110.73,458666.0,93.1666,93.3856,93.1582,93.2677,458666.0
2019-05-20 09:30:00,110.58,110.92,110.37,110.84,195010.0,93.1414,93.4277,92.9645,93.3604,195010.0
2019-05-20 09:35:00,110.87,110.96,110.68,110.92,139299.0,93.3856,93.4614,93.2256,93.4277,139299.0
2019-05-20 09:40:00,110.92,111.23,110.87,111.19,124855.0,93.4277,93.6889,93.3856,93.6552,124855.0
2019-05-20 09:45:00,111.17,111.35,111.11,111.19,98370.0,93.6383,93.7899,93.5878,93.6552,98370.0
2019-05-20 09:50:00,111.18,111.18,110.96,111.12,107373.0,93.6467,93.6467,93.4614,93.5962,107373.0
2019-05-20 09:55:00,111.12,111.3,111.08,111.13,127879.0,93.5962,93.7478,93.5625,93.6046,127879.0
2019-05-20 10:00:00,111.13,111.35,111.08,111.18,109624.0,93.6046,93.7899,93.5625,93.6467,109624.0
2019-05-20 10:05:00,111.18,111.3,111.13,111.17,151871.0,93.6467,93.7478,93.6046,93.6383,151871.0
2019-05-20 10:10:00,111.17,111.32,111.11,111.28,154038.0,93.6383,93.7647,93.5878,93.731,154038.0
2019-05-20 10:15:00,111.28,111.46,111.16,111.35,90705.0,93.731,93.8826,93.6299,93.7899,90705.0
2019-05-20 10:20:00,111.35,111.56,111.32,111.55,110221.0,93.7899,93.9668,93.7647,93.9584,110221.0
2019-05-20 10:25:00,111.54,111.69,111.51,111.59,147107.0,93.95,94.0763,93.9247,93.9921,147107.0
2019-05-20 10:30:00,111.58,111.74,111.47,111.74,74288.0,93.9837,94.1184,93.891,94.1184,74288.0
2019-05-20 10:35:00,111.74,111.81,111.57,111.62,101230.0,94.1184,94.1774,93.9752,94.0174,101230.0
2019-05-20 10:40:00,111.62,111.75,111.6,111.66,71639.0,94.0174,94.1269,94.0005,94.051,71639.0
2019-05-20 10:45:00,111.67,111.74,111.6,111.6,61386.0,94.0595,94.1184,94.0005,94.0005,61386.0
2019-05-20 10:50:00,111.6,111.62,111.45,111.49,96568.0,94.0005,94.0174,93.8742,93.9079,96568.0
2019-05-20 10:55:00,111.5,111.65,111.5,111.56,69855.0,93.9163,94.0426,93.9163,93.9668,69855.0
2019-05-20 11:00:00,111.56,111.63,111.35,111.39,86444.0,93.9668,94.0258,93.7899,93.8236,86444.0
2019-05-20 11:05:00,111.38,111.42,111.22,111.26,77876.0,93.8152,93.8489,93.6804,93.7141,77876.0
2019-05-20 11:10:00,111.27,111.41,111.24,111.3,77459.0,93.7226,93.8405,93.6973,93.7478,77459.0
2019-05-20 11:15:00,111.31,111.34,111.21,111.29,86797.0,93.7562,93.7815,93.672,93.7394,86797.0
2019-05-20 11:20:00,111.28,111.36,111.21,111.34,89031.0,93.731,93.7984,93.672,93.7815,89031.0
2019-05-20 11:25:00,111.32,111.43,111.27,111.43,65914.0,93.7647,93.8573,93.7226,93.8573,65914.0
2019-05-20 11:30:00,111.42,111.56,111.37,111.4,95076.0,93.8489,93.9668,93.8068,93.832,95076.0
2019-05-20 11:35:00,111.41,111.41,111.23,111.29,58434.0,93.8405,93.8405,93.6889,93.7394,58434.0
2019-05-20 11:40:00,111.28,111.38,111.24,111.33,64068.0,93.731,93.8152,93.6973,93.7731,64068.0
2019-05-20 11:45:00,111.33,111.55,111.31,111.44,108125.0,93.7731,93.9584,93.7562,93.8657,108125.0
2019-05-20 11:50:00,111.44,111.49,111.37,111.41,47320.0,93.8657,93.9079,93.8068,93.8405,47320.0
2019-05-20 11:55:00,111.43,111.48,111.36,111.45,40053.0,93.8573,93.8994,93.7984,93.8742,40053.0
2019-05-20 12:00:00,111.45,111.53,111.39,111.5,60049.0,93.8742,93.9415,93.8236,93.9163,60049.0
2019-05-20 12:05:00,111.49,111.61,111.47,111.6,66438.0,93.9079,94.0089,93.891,94.0005,66438.0
2019-05-20 12:10:00,111.61,111.66,111.57,111.61,48070.0,94.0089,94.051,93.9752,94.0089,48070.0
2019-05-20 12:15:00,111.62,111.77,111.62,111.74,66756.0,94.0174,94.1437,94.0174,94.1184,66756.0
2019-05-20 12:20:00,111.74,111.77,111.7,111.71,39650.0,94.1184,94.1437,94.0847,94.0932,39650.0
2019-05-20 12:25:00,111.72,111.81,111.65,111.67,65747.0,94.1016,94.1774,94.0426,94.0595,65747.0
2019-05-20 12:30:00,111.68,111.71,111.59,111.63,61574.0,94.0679,94.0932,93.9921,94.0258,61574.0
2019-05-20 12:35:00,111.63,111.79,111.63,111.75,60503.0,94.0258,94.1605,94.0258,94.1269,60503.0
2019-05-20 12:40:00,111.74,111.78,111.66,111.71,98119.0,94.1184,94.1521,94.051,94.0932,98119.0
2019-05-20 12:45:00,111.71,111.77,111.67,111.7,67278.0,94.0932,94.1437,94.0595,94.0847,67278.0
2019-05-20 12:50:00,111.69,111.73,111.63,111.64,45967.0,94.0763,94.11,94.0258,94.0342,45967.0
2019-05-20 12:55:00,111.64,111.67,111.53,111.55,39368.0,94.0342,94.0595,93.9415,93.9584,39368.0
2019-05-20 13:00:00,111.55,111.58,111.44,111.49,55536.0,93.9584,93.9837,93.8657,93.9079,55536.0
2019-05-20 13:05:00,111.49,111.55,111.46,111.5,80989.0,93.9079,93.9584,93.8826,93.9163,80989.0
2019-05-20 13:10:00,111.49,111.53,111.43,111.47,33836.0,93.9079,93.9415,93.8573,93.891,33836.0
2019-05-20 13:15:00,111.48,111.53,111.44,111.47,34905.0,93.8994,93.9415,93.8657,93.891,34905.0
2019-05-20 13:20:00,111.47,111.51,111.41,111.46,49949.0,93.891,93.9247,93.8405,93.8826,49949.0
2019-05-20 13:25:00,111.47,111.55,111.42,111.52,43878.0,93.891,93.9584,93.8489,93.9331,43878.0
2019-05-20 13:30:00,111.52,111.55,111.47,111.49,35994.0,93.9331,93.9584,93.891,93.9079,35994.0
2019-05-20 13:35:00,111.48,111.58,111.47,111.53,45550.0,93.8994,93.9837,93.891,93.9415,45550.0
2019-05-20 13:40:00,111.54,111.58,111.49,111.53,33223.0,93.95,93.9837,93.9079,93.9415,33223.0
2019-05-20 13:45:00,111.53,111.58,111.49,111.55,52543.0,93.9415,93.9837,93.9079,93.9584,52543.0
2019-05-20 13:50:00,111.55,111.56,111.43,111.44,51987.0,93.9584,93.9668,93.8573,93.8657,51987.0
2019-05-20 13:55:00,111.45,111.5,111.42,111.48,72218.0,93.8742,93.9163,93.8489,93.8994,72218.0
2019-05-20 14:00:00,111.47,111.52,111.39,111.42,54334.0,93.891,93.9331,93.8236,93.8489,54334.0
2019-05-20 14:05:00,111.41,111.45,111.38,111.41,48278.0,93.8405,93.8742,93.8152,93.8405,48278.0
2019-05-20 14:10:00,111.4,111.52,111.4,111.44,43662.0,93.832,93.9331,93.832,93.8657,43662.0
2019-05-20 14:15:00,111.44,111.51,111.39,111.45,36901.0,93.8657,93.9247,93.8236,93.8742,36901.0
2019-05-20 14:20:00,111.45,111.48,111.32,111.33,53568.0,93.8742,93.8994,93.7647,93.7731,53568.0
2019-05-20 14:25:00,111.32,111.38,111.3,111.3,56705.0,93.7647,93.8152,93.7478,93.7478,56705.0
2019-05-20 14:30:00,111.3,111.31,111.18,111.18,55196.0,93.7478,93.7562,93.6467,93.6467,55196.0
2019-05-20 14:35:00,111.2,111.2,110.99,111.03,110767.0,93.6636,93.6636,93.4867,93.5204,110767.0
2019-05-20 14:40:00,111.03,111.12,111.02,111.07,63383.0,93.5204,93.5962,93.512,93.5541,63383.0
2019-05-20 14:45:00,111.07,111.08,110.98,111.02,68088.0,93.5541,93.5625,93.4783,93.512,68088.0
2019-05-20 14:50:00,111.01,111.07,110.96,111.03,68220.0,93.5036,93.5541,93.4614,93.5204,68220.0
2019-05-20 14:55:00,111.03,111.12,110.99,111.09,53169.0,93.5204,93.5962,93.4867,93.5709,53169.0
2019-05-20 15:00:00,111.1,111.17,111.07,111.17,54321.0,93.5794,93.6383,93.5541,93.6383,54321.0
2019-05-20 15:05:00,111.17,111.21,111.07,111.1,63823.0,93.6383,93.672,93.5541,93.5794,63823.0
2019-05-20 15:10:00,111.1,111.12,110.94,111.0,73181.0,93.5794,93.5962,93.4446,93.4951,73181.0
2019-05-20 15:15:00,111.0,111.1,110.95,111.06,112354.0,93.4951,93.5794,93.453,93.5457,112354.0
2019-05-20 15:20:00,111.06,111.11,110.95,111.0,79409.0,93.5457,93.5878,93.453,93.4951,79409.0
2019-05-20 15:25:00,111.01,111.12,110.93,111.1,53156.0,93.5036,93.5962,93.4362,93.5794,53156.0
2019-05-20 15:30:00,111.1,111.2,111.02,111.19,98912.0,93.5794,93.6636,93.512,93.6552,98912.0
2019-05-20 15:35:00,111.19,111.31,111.16,111.24,90340.0,93.6552,93.7562,93.6299,93.6973,90340.0
2019-05-20 15:40:00,111.25,111.3,111.21,111.28,63058.0,93.7057,93.7478,93.672,93.731,63058.0
2019-05-20 15:45:00,111.28,111.4,111.25,111.31,124270.0,93.731,93.832,93.7057,93.7562,124270.0
2019-05-20 15:50:00,111.31,111.39,111.24,111.34,160982.0,93.7562,93.8236,93.6973,93.7815,160982.0
2019-05-20 15:55:00,111.34,111.4,111.28,111.32,367634.0,93.7815,93.832,93.731,93.7647,367634.0
2019-05-21 09:30:00,111.44,111.88,111.33,111.65,330439.0,93.8657,94.2364,93.7731,94.0426,330439.0
2019-05-21 09:35:00,111.65,111.75,111.51,111.62,56200.0,94.0426,94.1269,93.9247,94.0174,56200.0
2019-05-21 09:40:00,111.62,111.67,111.43,111.55,77285.0,94.0174,94.0595,93.8573,93.9584,77285.0
2019-05-21 09:45:00,111.52,111.73,111.48,111.6,90945.0,93.9331,94.11,93.8994,94.0005,90945.0
2019-05-21 09:50:00,111.6,111.62,111.4,111.46,81033.0,94.0005,94.0174,93.832,93.8826,81033.0
2019-05-21 09:55:00,111.46,111.64,111.39,111.56,81611.0,93.8826,94.0342,93.8236,93.9668,81611.0
2019-05-21 10:00:00,111.57,111.66,111.49,111.55,66389.0,93.9752,94.051,93.9079,93.9584,66389.0
2019-05-21 10:05:00,111.54,111.57,111.43,111.46,72122.0,93.95,93.9752,93.8573,93.8826,72122.0
2019-05-21 10:10:00,111.46,111.52,111.41,111.51,58329.0,93.8826,93.9331,93.8405,93.9247,58329.0
2019-05-21 10:15:00,111.5,111.59,111.48,111.54,65051.0,93.9163,93.9921,93.8994,93.95,65051.0
2019-05-21 10:20:00,111.55,111.59,111.38,111.41,86032.0,93.9584,93.9921,93.8152,93.8405,86032.0
2019-05-21 10:25:00,111.43,111.48,111.32,111.33,97242.0,93.8573,93.8994,93.7647,93.7731,97242.0
2019-05-21 10:30:00,111.34,111.47,111.27,111.44,108468.0,93.7815,93.891,93.7226,93.8657,108468.0
2019-05-21 10:35:00,111.43,111.45,111.21,111.26,111924.0,93.8573,93.8742,93.672,93.7141,111924.0
2019-05-21 10:40:00,111.26,111.52,111.25,111.52,198727.0,93.7141,93.9331,93.7057,93.9331,198727.0
2019-05-21 10:45:00,111.51,111.58,111.37,111.4,120669.0,93.9247,93.9837,93.8068,93.832,120669.0
2019-05-21 10:50:00,111.41,111.5,111.41,111.45,83481.0,93.8405,93.9163,93.8405,93.8742,83481.0
2019-05-21 10:55:00,111.45,111.58,111.42,111.55,83649.0,93.8742,93.9837,93.8489,93.9584,83649.0
2019-05-21 11:00:00,111.55,111.59,111.46,111.46,54413.0,93.9584,93.9921,93.8826,93.8826,54413.0
2019-05-21 11:05:00,111.45,111.58,111.45,111.56,64796.0,93.8742,93.9837,93.8742,93.9668,64796.0
2019-05-21 11:10:00,111.56,111.69,111.54,111.68,58746.0,93.9668,94.0763,93.95,94.0679,58746.0
2019-05-21 11:15:00,111.69,111.87,111.69,111.84,103927.0,94.0763,94.2279,94.0763,94.2027,103927.0
2019-05-21 11:20:00,111.84,111.84,111.71,111.73,54444.0,94.2027,94.2027,94.0932,94.11,54444.0
2019-05-21 11:25:00,111.74,111.78,111.63,111.68,41799.0,94.1184,94.1521,94.0258,94.0679,41799.0
2019-05-21 11:30:00,111.69,111.71,111.63,111.65,48724.0,94.0763,94.0932,94.0258,94.0426,48724.0
2019-05-21 11:35:00,111.65,111.66,111.57,111.6,57422.0,94.0426,94.051,93.9752,94.0005,57422.0
2019-05-21 11:40:00,111.61,111.62,111.5,111.51,41584.0,94.0089,94.0174,93.9163,93.9247,41584.0
2019-05-21 11:45:00,111.51,111.59,111.41,111.41,61998.0,93.9247,93.9921,93.8405,93.8405,61998.0
2019-05-21 11:50:00,111.41,111.41,111.34,111.38,55449.0,93.8405,93.8405,93.7815,93.8152,55449.0
2019-05-21 11:55:00,111.38,111.41,111.34,111.38,58767.0,93.8152,93.8405,93.7815,93.8152,58767.0
2019-05-21 12:00:00,111.39,111.45,111.3,111.32,68319.0,93.8236,93.8742,93.7478,93.7647,68319.0
2019-05-21 12:05:00,111.32,111.38,111.31,111.34,29410.0,93.7647,93.8152,93.7562,93.7815,29410.0
2019-05-21 12:10:00,111.35,111.47,111.33,111.46,68689.0,93.7899,93.891,93.7731,93.8826,68689.0
2019-05-21 12:15:00,111.47,111.48,111.41,111.47,61695.0,93.891,93.8994,93.8405,93.891,61695.0
2019-05-21 12:20:00,111.47,111.53,111.43,111.51,46319.0,93.891,93.9415,93.8573,93.9247,46319.0
2019-05-21 12:25:00,111.51,111.55,111.47,111.53,53593.0,93.9247,93.9584,93.891,93.9415,53593.0
2019-05-21 12:30:00,111.53,111.56,111.51,111.52,39890.0,93.9415,93.9668,93.9247,93.9331,39890.0
2019-05-21 12:35:00,111.51,111.51,111.43,111.46,42930.0,93.9247,93.9247,93.8573,93.8826,42930.0
2019-05-21 12:40:00,111.47,111.54,111.46,111.53,26952.0,93.891,93.95,93.8826,93.9415,26952.0
2019-05-21 12:45:00,111.53,111.56,111.44,111.51,65397.0,93.9415,93.9668,93.8657,93.9247,65397.0
2019-05-21 12:50:00,111.51,111.56,111.49,111.54,42517.0,93.9247,93.9668,93.9079,93.95,42517.0
2019-05-21 12:55:00,111.54,111.58,111.51,111.56,40291.0,93.95,93.9837,93.9247,93.9668,40291.0
2019-05-21 13:00:00,111.57,111.62,111.52,111.62,30774.0,93.9752,94.0174,93.9331,94.0174,30774.0
2019-05-21 13:05:00,111.61,111.64,111.59,111.61,29707.0,94.0089,94.0342,93.9921,94.0089,29707.0
2019-05-21 13:10:00,111.61,111.63,111.59,111.62,27692.0,94.0089,94.0258,93.9921,94.0174,27692.0
2019-05-21 13:15:00,111.63,111.63,111.57,111.63,43174.0,94.0258,94.0258,93.9752,94.0258,43174.0
2019-05-21 13:20:00,111.62,111.71,111.6,111.68,42009.0,94.0174,94.0932,94.0005,94.0679,42009.0
2019-05-21 13:25:00,111.69,111.76,111.66,111.72,66019.0,94.0763,94.1353,94.051,94.1016,66019.0
2019-05-21 13:30:00,111.71,111.75,111.62,111.66,30416.0,94.0932,94.1269,94.0174,94.051,30416.0
2019-05-21 13:35:00,111.67,111.71,111.65,111.67,30197.0,94.0595,94.0932,94.0426,94.0595,30197.0
2019-05-21 13:40:00,111.67,111.69,111.65,111.67,33674.0,94.0595,94.0763,94.0426,94.0595,33674.0
2019-05-21 13:45:00,111.67,111.79,111.66,111.78,53764.0,94.0595,94.1605,94.051,94.1521,53764.0
2019-05-21 13:50:00,111.77,111.78,111.73,111.76,25124.0,94.1437,94.1521,94.11,94.1353,25124.0
2019-05-21 13:55:00,111.76,111.78,111.72,111.72,34962.0,94.1353,94.1521,94.1016,94.1016,34962.0
2019-05-21 14:00:00,111.73,111.73,111.65,111.71,43793.0,94.11,94.11,94.0426,94.0932,43793.0
2019-05-21 14:05:00,111.72,111.73,111.62,111.63,28868.0,94.1016,94.11,94.0174,94.0258,28868.0
2019-05-21 14:10:00,111.63,111.64,111.51,111.56,57929.0,94.0258,94.0342,93.9247,93.9668,57929.0
2019-05-21 14:15:00,111.56,111.64,111.55,111.63,29191.0,93.9668,94.0342,93.9584,94.0258,29191.0
2019-05-21 14:20:00,111.64,111.68,111.6,111.66,30759.0,94.0342,94.0679,94.0005,94.051,30759.0
2019-05-21 14:25:00,111.66,111.7,111.65,111.67,46055.0,94.051,94.0847,94.0426,94.0595,46055.0
2019-05-21 14:30:00,111.68,111.69,111.65,111.66,28782.0,94.0679,94.0763,94.0426,94.051,28782.0
2019-05-21 14:35:00,111.66,111.67,111.62,111.64,43900.0,94.051,94.0595,94.0174,94.0342,43900.0
2019-05-21 14:40:00,111.65,111.66,111.61,111.65,45249.0,94.0426,94.051,94.0089,94.0426,45249.0
2019-05-21 14:45:00,111.65,111.66,111.61,111.64,37456.0,94.0426,94.051,94.0089,94.0342,37456.0
2019-05-21 14:50:00,111.64,111.64,111.58,111.62,36839.0,94.0342,94.0342,93.9837,94.0174,36839.0
2019-05-21 14:55:00,111.62,111.65,111.59,111.62,30217.0,94.0174,94.0426,93.9921,94.0174,30217.0
2019-05-21 15:00:00,111.62,111.63,111.54,111.59,61332.0,94.0174,94.0258,93.95,93.9921,61332.0
2019-05-21 15:05:00,111.59,111.69,111.59,111.68,51816.0,93.9921,94.0763,93.9921,94.0679,51816.0
2019-05-21 15:10:00,111.69,111.76,111.65,111.75,41731.0,94.0763,94.1353,94.0426,94.1269,41731.0
2019-05-21 15:15:00,111.75,111.75,111.58,111.67,61750.0,94.1269,94.1269,93.9837,94.0595,61750.0
2019-05-21 15:20:00,111.68,111.71,111.62,111.67,33758.0,94.0679,94.0932,94.0174,94.0595,33758.0
2019-05-21 15:25:00,111.67,111.73,111.65,111.7,51733.0,94.0595,94.11,94.0426,94.0847,51733.0
2019-05-21 15:30:00,111.69,111.82,111.68,111.79,70282.0,94.0763,94.1858,94.0679,94.1605,70282.0
2019-05-21 15:35:00,111.79,111.92,111.78,111.91,80692.0,94.1605,94.27,94.1521,94.2616,80692.0
2019-05-21 15:40:00,111.91,111.92,111.73,111.77,116707.0,94.2616,94.27,94.11,94.1437,116707.0
2019-05-21 15:45:00,111.78,111.85,111.72,111.8,89192.0,94.1521,94.2111,94.1016,94.169,89192.0
2019-05-21 15:50:00,111.8,111.82,111.7,111.78,125978.0,94.169,94.1858,94.0847,94.1521,125978.0
2019-05-21 15:55:00,111.77,111.87,111.72,111.76,364435.0,94.1437,94.2279,94.1016,94.1353,364435.0
2019-05-22 09:30:00,111.4,111.79,111.3,111.69,177905.0,93.832,94.1605,93.7478,94.0763,177905.0
2019-05-22 09:35:00,111.69,111.73,111.4,111.47,79052.0,94.0763,94.11,93.832,93.891,79052.0
2019-05-22 09:40:00,111.47,111.54,111.14,111.24,102927.0,93.891,93.95,93.6131,93.6973,102927.0
2019-05-22 09:45:00,111.23,111.31,111.06,111.16,87050.0,93.6889,93.7562,93.5457,93.6299,87050.0
2019-05-22 09:50:00,111.15,111.24,111.07,111.22,96579.0,93.6215,93.6973,93.5541,93.6804,96579.0
2019-05-22 09:55:00,111.23,111.36,111.22,111.29,97963.0,93.6889,93.7984,93.6804,93.7394,97963.0
2019-05-22 10:00:00,111.29,111.36,111.22,111.23,59528.0,93.7394,93.7984,93.6804,93.6889,59528.0
2019-05-22 10:05:00,111.22,111.28,111.16,111.19,47758.0,93.6804,93.731,93.6299,93.6552,47758.0
2019-05-22 10:10:00,111.2,111.2,110.97,111.13,113807.0,93.6636,93.6636,93.4699,93.6046,113807.0
2019-05-22 10:15:00,111.13,111.5,111.05,111.08,185797.0,93.6046,93.9163,93.5372,93.5625,185797.0
2019-05-22 10:20:00,111.08,111.15,110.97,111.14,70330.0,93.5625,93.6215,93.4699,93.6131,70330.0
2019-05-22 10:25:00,111.14,111.22,111.09,111.09,83732.0,93.6131,93.6804,93.5709,93.5709,83732.0
2019-05-22 10:30:00,111.07,111.16,111.02,111.07,59893.0,93.5541,93.6299,93.512,93.5541,59893.0
2019-05-22 10:35:00,111.08,111.1,110.91,111.01,86363.0,93.5625,93.5794,93.4193,93.5036,86363.0
2019-05-22 10:40:00,111.02,111.09,110.96,110.99,56699.0,93.512,93.5709,93.4614,93.4867,56699.0
2019-05-22 10:45:00,111.0,111.07,110.96,110.99,48576.0,93.4951,93.5541,93.4614,93.4867,48576.0
2019-05-22 10:50:00,110.98,111.04,110.95,110.95,74670.0,93.4783,93.5288,93.453,93.453,74670.0
2019-05-22 10:55:00,110.95,110.96,110.82,110.94,200287.0,93.453,93.4614,93.3435,93.4446,200287.0
2019-05-22 11:00:00,110.94,110.99,110.79,110.86,75690.0,93.4446,93.4867,93.3182,93.3772,75690.0
2019-05-22 11:05:00,110.87,110.9,110.77,110.81,37398.0,93.3856,93.4109,93.3014,93.3351,37398.0
2019-05-22 11:10:00,110.81,110.92,110.8,110.89,60809.0,93.3351,93.4277,93.3267,93.4025,60809.0
2019-05-22 11:15:00,110.9,110.96,110.89,110.89,76032.0,93.4109,93.4614,93.4025,93.4025,76032.0
2019-05-22 11:20:00,110.9,111.02,110.88,111.02,92852.0,93.4109,93.512,93.3941,93.512,92852.0
2019-05-22 11:25:00,111.03,111.22,111.03,111.2,60409.0,93.5204,93.6804,93.5204,93.6636,60409.0
2019-05-22 11:30:00,111.21,111.28,111.05,111.05,72131.0,93.672,93.731,93.5372,93.5372,72131.0
2019-05-22 11:35:00,111.07,111.16,111.04,111.14,47852.0,93.5541,93.6299,93.5288,93.6131,47852.0
2019-05-22 11:40:00,111.14,111.15,110.99,111.01,69340.0,93.6131,93.6215,93.4867,93.5036,69340.0
2019-05-22 11:45:00,111.0,111.05,110.96,111.02,58401.0,93.4951,93.5372,93.4614,93.512,58401.0
2019-05-22 11:50:00,111.03,111.15,111.02,111.09,74206.0,93.5204,93.6215,93.512,93.5709,74206.0
2019-05-22 11:55:00,111.09,111.19,111.07,111.16,37523.0,93.5709,93.6552,93.5541,93.6299,37523.0
2019-05-22 12:00:00,111.16,111.2,111.1,111.13,55853.0,93.6299,93.6636,93.5794,93.6046,55853.0
2019-05-22 12:05:00,111.13,111.21,111.1,111.17,39105.0,93.6046,93.672,93.5794,93.6383,39105.0
2019-05-22 12:10:00,111.17,111.21,111.06,111.1,39824.0,93.6383,93.672,93.5457,93.5794,39824.0
2019-05-22 12:15:00,111.11,111.16,111.07,111.09,49997.0,93.5878,93.6299,93.5541,93.5709,49997.0
2019-05-22 12:20:00,111.09,111.13,111.05,111.05,38681.0,93.5709,93.6046,93.5372,93.5372,38681.0
2019-05-22 12:25:00,111.05,111.07,110.98,110.98,41658.0,93.5372,93.5541,93.4783,93.4783,41658.0
2019-05-22 12:30:00,110.98,111.01,110.92,110.97,40310.0,93.4783,93.5036,93.4277,93.4699,40310.0
2019-05-22 12:35:00,110.97,111.05,110.97,111.0,43323.0,93.4699,93.5372,93.4699,93.4951,43323.0
2019-05-22 12:40:00,111.01,111.01,110.92,110.94,40107.0,93.5036,93.5036,93.4277,93.4446,40107.0
2019-05-22 12:45:00,110.94,110.96,110.85,110.89,74631.0,93.4446,93.4614,93.3688,93.4025,74631.0
2019-05-22 12:50:00,110.89,110.93,110.83,110.93,58622.0,93.4025,93.4362,93.3519,93.4362,58622.0
2019-05-22 12:55:00,110.93,110.97,110.9,110.92,34069.0,93.4362,93.4699,93.4109,93.4277,34069.0
2019-05-22 13:00:00,110.92,111.01,110.89,110.9,44118.0,93.4277,93.5036,93.4025,93.4109,44118.0
2019-05-22 13:05:00,110.9,110.94,110.82,110.82,54370.0,93.4109,93.4446,93.3435,93.3435,54370.0
2019-05-22 13:10:00,110.82,110.88,110.81,110.86,39344.0,93.3435,93.3941,93.3351,93.3772,39344.0
2019-05-22 13:15:00,110.87,110.95,110.86,110.89,47485.0,93.3856,93.453,93.3772,93.4025,47485.0
2019-05-22 13:20:00,110.9,110.95,110.84,110.93,74754.0,93.4109,93.453,93.3604,93.4362,74754.0
2019-05-22 13:25:00,110.92,111.05,110.92,111.02,73189.0,93.4277,93.5372,93.4277,93.512,73189.0
2019-05-22 13:30:00,111.02,111.02,110.93,110.97,44466.0,93.512,93.512,93.4362,93.4699,44466.0
2019-05-22 13:35:00,110.97,111.01,110.92,111.0,30938.0,93.4699,93.5036,93.4277,93.4951,30938.0
2019-05-22 13:40:00,111.01,111.11,111.0,111.11,75047.0,93.5036,93.5878,93.4951,93.5878,75047.0
2019-05-22 13:45:00,111.11,111.11,111.04,111.06,62425.0,93.5878,93.5878,93.5288,93.5457,62425.0
2019-05-22 13:50:00,111.07,111.12,111.01,111.11,48604.0,93.5541,93.5962,93.5036,93.5878,48604.0
2019-05-22 13:55:00,111.09,111.16,111.06,111.08,47627.0,93.5709,93.6299,93.5457,93.5625,47627.0
2019-05-22 14:00:00,111.08,111.1,110.89,110.89,80887.0,93.5625,93.5794,93.4025,93.4025,80887.0
2019-05-22 14:05:00,110.88,111.02,110.88,110.96,84930.0,93.3941,93.512,93.3941,93.4614,84930.0
2019-05-22 14:10:00,110.97,110.98,110.89,110.93,43703.0,93.4699,93.4783,93.4025,93.4362,43703.0
2019-05-22 14:15:00,110.93,110.98,110.89,110.98,39275.0,93.4362,93.4783,93.4025,93.4783,39275.0
2019-05-22 14:20:00,110.98,111.01,110.95,110.96,42976.0,93.4783,93.5036,93.453,93.4614,42976.0
2019-05-22 14:25:00,110.96,111.01,110.96,110.98,29428.0,93.4614,93.5036,93.4614,93.4783,29428.0
2019-05-22 14:30:00,110.99,111.09,110.99,111.08,79413.0,93.4867,93.5709,93.4867,93.5625,79413.0
2019-05-22 14:35:00,111.08,111.09,111.02,111.07,51336.0,93.5625,93.5709,93.512,93.5541,51336.0
2019-05-22 14:40:00,111.07,111.16,111.03,111.09,50912.0,93.5541,93.6299,93.5204,93.5709,50912.0
2019-05-22 14:45:00,111.09,111.16,111.09,111.13,59128.0,93.5709,93.6299,93.5709,93.6046,59128.0
2019-05-22 14:50:00,111.13,111.15,111.0,111.04,60035.0,93.6046,93.6215,93.4951,93.5288,60035.0
2019-05-22 14:55:00,111.05,111.06,111.0,111.06,44539.0,93.5372,93.5457,93.4951,93.5457,44539.0
2019-05-22 15:00:00,111.06,111.14,111.04,111.05,50616.0,93.5457,93.6131,93.5288,93.5372,50616.0
2019-05-22 15:05:00,111.05,111.12,110.97,111.04,47445.0,93.5372,93.5962,93.4699,93.5288,47445.0
2019-05-22 15:10:00,111.04,111.11,111.03,111.05,65057.0,93.5288,93.5878,93.5204,93.5372,65057.0
2019-05-22 15:15:00,111.06,111.08,110.98,111.04,58842.0,93.5457,93.5625,93.4783,93.5288,58842.0
2019-05-22 15:20:00,111.04,111.1,111.01,111.07,47713.0,93.5288,93.5794,93.5036,93.5541,47713.0
2019-05-22 15:25:00,111.07,111.11,111.02,111.03,46372.0,93.5541,93.5878,93.512,93.5204,46372.0
2019-05-22 15:30:00,111.03,111.03,110.96,111.03,53889.0,93.5204,93.5204,93.4614,93.5204,53889.0
2019-05-22 15:35:00,111.03,111.06,110.96,111.01,63103.0,93.5204,93.5457,93.4614,93.5036,63103.0
2019-05-22 15:40:00,111.0,111.01,110.95,110.97,59130.0,93.4951,93.5036,93.453,93.4699,59130.0
2019-05-22 15:45:00,110.97,110.98,110.9,110.94,137361.0,93.4699,93.4783,93.4109,93.4446,137361.0
2019-05-22 15:50:00,110.94,110.97,110.8,110.8,194965.0,93.4446,93.4699,93.3267,93.3267,194965.0
2019-05-22 15:55:00,110.8,110.84,110.75,110.79,332036.0,93.3267,93.3604,93.2846,93.3182,332036.0
2019-05-23 09:30:00,109.64,109.79,109.06,109.11,326137.0,92.3496,92.4759,91.8611,91.9032,326137.0
2019-05-23 09:35:00,109.09,109.2,108.78,108.99,290754.0,91.8863,91.979,91.6252,91.8021,290754.0
2019-05-23 09:40:00,109.0,109.08,108.92,108.94,190407.0,91.8105,91.8779,91.7431,91.76,190407.0
2019-05-23 09:45:00,108.94,109.01,108.69,108.76,236955.0,91.76,91.819,91.5494,91.6084,236955.0
2019-05-23 09:50:00,108.77,108.78,108.6,108.64,139749.0,91.6168,91.6252,91.4736,91.5073,139749.0
2019-05-23 09:55:00,108.63,108.64,108.33,108.5,202667.0,91.4989,91.5073,91.2462,91.3894,202667.0
2019-05-23 10:00:00,108.49,108.61,108.38,108.45,256798.0,91.381,91.482,91.2883,91.3473,256798.0
2019-05-23 10:05:00,108.45,108.57,108.19,108.22,223889.0,91.3473,91.4483,91.1283,91.1535,223889.0
2019-05-23 10:10:00,108.22,108.48,108.2,108.22,160816.0,91.1535,91.3725,91.1367,91.1535,160816.0
2019-05-23 10:15:00,108.23,108.36,108.09,108.12,182295.0,91.162,91.2715,91.044,91.0693,182295.0
2019-05-23 10:20:00,108.12,108.2,108.02,108.15,204120.0,91.0693,91.1367,90.9851,91.0946,204120.0
2019-05-23 10:25:00,108.15,108.35,108.07,108.33,146795.0,91.0946,91.263,91.0272,91.2462,146795.0
2019-05-23 10:30:00,108.32,108.56,108.24,108.53,120598.0,91.2378,91.4399,91.1704,91.4147,120598.0
2019-05-23 10:35:00,108.53,108.6,108.34,108.51,95686.0,91.4147,91.4736,91.2546,91.3978,95686.0
2019-05-23 10:40:00,108.51,108.65,108.46,108.5,101486.0,91.3978,91.5157,91.3557,91.3894,101486.0
2019-05-23 10:45:00,108.49,108.6,108.41,108.55,99758.0,91.381,91.4736,91.3136,91.4315,99758.0
2019-05-23 10:50:00,108.56,108.82,108.49,108.82,106987.0,91.4399,91.6589,91.381,91.6589,106987.0
2019-05-23 10:55:00,108.82,108.84,108.67,108.77,99579.0,91.6589,91.6758,91.5326,91.6168,99579.0
2019-05-23 11:00:00,108.78,108.78,108.59,108.62,123129.0,91.6252,91.6252,91.4652,91.4905,123129.0
2019-05-23 11:05:00,108.63,108.73,108.56,108.67,64569.0,91.4989,91.5831,91.4399,91.5326,64569.0
2019-05-23 11:10:00,108.65,108.7,108.5,108.51,129105.0,91.5157,91.5578,91.3894,91.3978,129105.0
2019-05-23 11:15:00,108.52,108.54,108.42,108.44,72669.0,91.4062,91.4231,91.322,91.3388,72669.0
2019-05-23 11:20:00,108.44,108.52,108.36,108.51,79821.0,91.3388,91.4062,91.2715,91.3978,79821.0
2019-05-23 11:25:00,108.51,108.72,108.51,108.61,132961.0,91.3978,91.5747,91.3978,91.482,132961.0
2019-05-23 11:30:00,108.61,108.76,108.61,108.68,98819.0,91.482,91.6084,91.482,91.541,98819.0
2019-05-23 11:35:00,108.69,108.82,108.61,108.77,77271.0,91.5494,91.6589,91.482,91.6168,77271.0
2019-05-23 11:40:00,108.77,108.78,108.65,108.67,148212.0,91.6168,91.6252,91.5157,91.5326,148212.0
2019-05-23 11:45:00,108.68,108.78,108.67,108.69,118658.0,91.541,91.6252,91.5326,91.5494,118658.0
2019-05-23 11:50:00,108.68,108.73,108.38,108.4,106268.0,91.541,91.5831,91.2883,91.3052,106268.0
2019-05-23 11:55:00,108.41,108.42,108.29,108.3,64783.0,91.3136,91.322,91.2125,91.2209,64783.0
2019-05-23 12:00:00,108.29,108.44,108.27,108.44,95384.0,91.2125,91.3388,91.1957,91.3388,95384.0
2019-05-23 12:05:00,108.44,108.66,108.39,108.48,118840.0,91.3388,91.5242,91.2967,91.3725,118840.0
2019-05-23 12:10:00,108.48,108.6,108.46,108.51,81014.0,91.3725,91.4736,91.3557,91.3978,81014.0
2019-05-23 12:15:00,108.51,108.53,108.37,108.43,98267.0,91.3978,91.4147,91.2799,91.3304,98267.0
2019-05-23 12:20:00,108.42,108.47,108.38,108.47,52076.0,91.322,91.3641,91.2883,91.3641,52076.0
2019-05-23 12:25:00,108.47,108.53,108.35,108.39,106069.0,91.3641,91.4147,91.263,91.2967,106069.0
2019-05-23 12:30:00,108.39,108.41,108.33,108.39,77980.0,91.2967,91.3136,91.2462,91.2967,77980.0
2019-05-23 12:35:00,108.39,108.41,108.27,108.3,124246.0,91.2967,91.3136,91.1957,91.2209,124246.0
2019-05-23 12:40:00,108.29,108.39,108.26,108.3,71453.0,91.2125,91.2967,91.1872,91.2209,71453.0
2019-05-23 12:45:00,108.3,108.3,108.2,108.22,108214.0,91.2209,91.2209,91.1367,91.1535,108214.0
2019-05-23 12:50:00,108.22,108.22,108.06,108.12,139284.0,91.1535,91.1535,91.0188,91.0693,139284.0
2019-05-23 12:55:00,108.11,108.13,108.01,108.01,109171.0,91.0609,91.0777,90.9767,90.9767,109171.0
2019-05-23 13:00:00,108.01,108.05,107.93,108.02,137318.0,90.9767,91.0103,90.9093,90.9851,137318.0
2019-05-23 13:05:00,108.04,108.12,108.02,108.04,73464.0,91.0019,91.0693,90.9851,91.0019,73464.0
2019-05-23 13:10:00,108.03,108.08,107.82,107.83,117123.0,90.9935,91.0356,90.8166,90.825,117123.0
2019-05-23 13:15:00,107.83,107.88,107.77,107.85,142570.0,90.825,90.8672,90.7745,90.8419,142570.0
2019-05-23 13:20:00,107.86,107.94,107.8,107.91,81304.0,90.8503,90.9177,90.7998,90.8924,81304.0
2019-05-23 13:25:00,107.91,108.04,107.89,107.91,90084.0,90.8924,91.0019,90.8756,90.8924,90084.0
2019-05-23 13:30:00,107.9,107.95,107.87,107.89,120945.0,90.884,90.9261,90.8587,90.8756,120945.0
2019-05-23 13:35:00,107.9,107.92,107.78,107.92,106846.0,90.884,90.9009,90.7829,90.9009,106846.0
2019-05-23 13:40:00,107.92,107.93,107.83,107.87,81212.0,90.9009,90.9093,90.825,90.8587,81212.0
2019-05-23 13:45:00,107.87,107.9,107.75,107.76,92235.0,90.8587,90.884,90.7577,90.7661,92235.0
2019-05-23 13:50:00,107.76,107.86,107.75,107.82,102850.0,90.7661,90.8503,90.7577,90.8166,102850.0
2019-05-23 13:55:00,107.82,107.95,107.79,107.91,109109.0,90.8166,90.9261,90.7914,90.8924,109109.0
2019-05-23 14:00:00,107.91,108.01,107.81,107.84,94787.0,90.8924,90.9767,90.8082,90.8335,94787.0
2019-05-23 14:05:00,107.83,107.88,107.65,107.67,114146.0,90.825,90.8672,90.6734,90.6903,114146.0
2019-05-23 14:10:00,107.67,107.74,107.65,107.74,66082.0,90.6903,90.7492,90.6734,90.7492,66082.0
2019-05-23 14:15:00,107.74,107.89,107.7,107.87,81529.0,90.7492,90.8756,90.7155,90.8587,81529.0
2019-05-23 14:20:00,107.87,108.0,107.87,107.97,73257.0,90.8587,90.9682,90.8587,90.943,73257.0
2019-05-23 14:25:00,107.97,107.98,107.78,107.78,67467.0,90.943,90.9514,90.7829,90.7829,67467.0
2019-05-23 14:30:00,107.78,107.91,107.77,107.89,73547.0,90.7829,90.8924,90.7745,90.8756,73547.0
2019-05-23 14:35:00,107.88,107.9,107.7,107.73,105927.0,90.8672,90.884,90.7155,90.7408,105927.0
2019-05-23 14:40:00,107.72,107.73,107.58,107.59,129443.0,90.7324,90.7408,90.6145,90.6229,129443.0
2019-05-23 14:45:00,107.61,107.64,107.5,107.52,124637.0,90.6397,90.665,90.5471,90.5639,124637.0
2019-05-23 14:50:00,107.51,107.63,107.51,107.58,121417.0,90.5555,90.6566,90.5555,90.6145,121417.0
2019-05-23 14:55:00,107.58,107.65,107.53,107.64,95101.0,90.6145,90.6734,90.5724,90.665,95101.0
2019-05-23 15:00:00,107.64,107.68,107.54,107.66,118573.0,90.665,90.6987,90.5808,90.6819,118573.0
2019-05-23 15:05:00,107.67,107.67,107.52,107.55,119273.0,90.6903,90.6903,90.5639,90.5892,119273.0
2019-05-23 15:10:00,107.56,107.74,107.56,107.73,88929.0,90.5976,90.7492,90.5976,90.7408,88929.0
2019-05-23 15:15:00,107.72,107.88,107.62,107.76,146760.0,90.7324,90.8672,90.6482,90.7661,146760.0
2019-05-23 15:20:00,107.76,108.04,107.76,107.9,233613.0,90.7661,91.0019,90.7661,90.884,233613.0
2019-05-23 15:25:00,107.9,108.27,107.87,108.17,232118.0,90.884,91.1957,90.8587,91.1114,232118.0
2019-05-23 15:30:00,108.17,108.28,108.09,108.17,160818.0,91.1114,91.2041,91.044,91.1114,160818.0
2019-05-23 15:35:00,108.17,108.31,108.15,108.16,191788.0,91.1114,91.2293,91.0946,91.103,191788.0
2019-05-23 15:40:00,108.16,108.19,107.98,108.08,167442.0,91.103,91.1283,90.9514,91.0356,167442.0
2019-05-23 15:45:00,108.08,108.3,108.01,108.2,344117.0,91.0356,91.2209,90.9767,91.1367,344117.0
2019-05-23 15:50:00,108.21,108.35,108.08,108.34,343438.0,91.1451,91.263,91.0356,91.2546,343438.0
2019-05-23 15:55:00,108.34,108.66,108.32,108.63,787224.0,91.2546,91.5242,91.2378,91.4989,787224.0
2019-05-24 09:30:00,109.52,109.62,109.29,109.42,309561.0,92.2485,92.3328,92.0548,92.1643,309561.0
2019-05-24 09:35:00,109.41,109.62,109.32,109.53,141548.0,92.1559,92.3328,92.0801,92.257,141548.0
2019-05-24 09:40:00,109.54,109.59,109.37,109.49,113523.0,92.2654,92.3075,92.1222,92.2233,113523.0
2019-05-24 09:45:00,109.5,109.54,109.2,109.27,138277.0,92.2317,92.2654,91.979,92.038,138277.0
2019-05-24 09:50:00,109.27,109.4,109.19,109.22,138468.0,92.038,92.1475,91.9706,91.9958,138468.0
2019-05-24 09:55:00,109.2,109.32,109.19,109.31,112567.0,91.979,92.0801,91.9706,92.0716,112567.0
2019-05-24 10:00:00,109.32,109.48,109.29,109.39,110604.0,92.0801,92.2148,92.0548,92.139,110604.0
2019-05-24 10:05:00,109.39,109.43,109.33,109.35,114260.0,92.139,92.1727,92.0885,92.1053,114260.0
2019-05-24 10:10:00,109.34,109.35,109.22,109.3,113934.0,92.0969,92.1053,91.9958,92.0632,113934.0
2019-05-24 10:15:00,109.31,109.44,109.31,109.43,66134.0,92.0716,92.1811,92.0716,92.1727,66134.0
2019-05-24 10:20:00,109.43,109.43,109.33,109.36,57330.0,92.1727,92.1727,92.0885,92.1138,57330.0
2019-05-24 10:25:00,109.35,109.41,109.27,109.29,66843.0,92.1053,92.1559,92.038,92.0548,66843.0
2019-05-24 10:30:00,109.3,109.44,109.28,109.4,75453.0,92.0632,92.1811,92.0464,92.1475,75453.0
2019-05-24 10:35:00,109.4,109.53,109.37,109.5,74006.0,92.1475,92.257,92.1222,92.2317,74006.0
2019-05-24 10:40:00,109.5,109.63,109.48,109.62,54516.0,92.2317,92.3412,92.2148,92.3328,54516.0
2019-05-24 10:45:00,109.62,109.69,109.54,109.55,97015.0,92.3328,92.3917,92.2654,92.2738,97015.0
2019-05-24 10:50:00,109.54,109.55,109.34,109.36,162224.0,92.2654,92.2738,92.0969,92.1138,162224.0
2019-05-24 10:55:00,109.34,109.43,109.34,109.38,95669.0,92.0969,92.1727,92.0969,92.1306,95669.0
2019-05-24 11:00:00,109.39,109.53,109.37,109.4,139749.0,92.139,92.257,92.1222,92.1475,139749.0
2019-05-24 11:05:00,109.39,109.52,109.34,109.4,89540.0,92.139,92.2485,92.0969,92.1475,89540.0
2019-05-24 11:10:00,109.4,109.43,109.28,109.34,67688.0,92.1475,92.1727,92.0464,92.0969,67688.0
2019-05-24 11:15:00,109.34,109.38,109.27,109.32,57804.0,92.0969,92.1306,92.038,92.0801,57804.0
2019-05-24 11:20:00,109.31,109.46,109.3,109.38,64908.0,92.0716,92.198,92.0632,92.1306,64908.0
2019-05-24 11:25:00,109.38,109.4,109.28,109.35,55741.0,92.1306,92.1475,92.0464,92.1053,55741.0
2019-05-24 11:30:00,109.36,109.39,109.32,109.37,53014.0,92.1138,92.139,92.0801,92.1222,53014.0
2019-05-24 11:35:00,109.37,109.42,109.32,109.34,89448.0,92.1222,92.1643,92.0801,92.0969,89448.0
2019-05-24 11:40:00,109.34,109.38,109.3,109.36,59143.0,92.0969,92.1306,92.0632,92.1138,59143.0
2019-05-24 11:45:00,109.37,109.45,109.37,109.4,54011.0,92.1222,92.1896,92.1222,92.1475,54011.0
2019-05-24 11:50:00,109.41,109.47,109.38,109.46,82644.0,92.1559,92.2064,92.1306,92.198,82644.0
2019-05-24 11:55:00,109.46,109.48,109.4,109.44,39960.0,92.198,92.2148,92.1475,92.1811,39960.0
2019-05-24 12:00:00,109.44,109.53,109.39,109.5,40495.0,92.1811,92.257,92.139,92.2317,40495.0
2019-05-24 12:05:00,109.51,109.56,109.5,109.52,35580.0,92.2401,92.2822,92.2317,92.2485,35580.0
2019-05-24 12:10:00,109.53,109.56,109.48,109.56,45915.0,92.257,92.2822,92.2148,92.2822,45915.0
2019-05-24 12:15:00,109.56,109.59,109.48,109.55,45622.0,92.2822,92.3075,92.2148,92.2738,45622.0
2019-05-24 12:20:00,109.56,109.6,109.52,109.55,37361.0,92.2822,92.3159,92.2485,92.2738,37361.0
2019-05-24 12:25:00,109.55,109.64,109.53,109.63,46654.0,92.2738,92.3496,92.257,92.3412,46654.0
2019-05-24 12:30:00,109.63,109.69,109.6,109.61,36595.0,92.3412,92.3917,92.3159,92.3243,36595.0
2019-05-24 12:35:00,109.62,109.74,109.62,109.74,42303.0,92.3328,92.4338,92.3328,92.4338,42303.0
2019-05-24 12:40:00,109.74,109.83,109.69,109.82,75590.0,92.4338,92.5096,92.3917,92.5012,75590.0
2019-05-24 12:45:00,109.82,109.83,109.77,109.82,43346.0,92.5012,92.5096,92.4591,92.5012,43346.0
2019-05-24 12:50:00,109.81,109.84,109.78,109.84,52970.0,92.4928,92.5181,92.4675,92.5181,52970.0
2019-05-24 12:55:00,109.85,109.89,109.78,109.89,58422.0,92.5265,92.5602,92.4675,92.5602,58422.0
2019-05-24 13:00:00,109.89,109.96,109.84,109.85,33718.0,92.5602,92.6191,92.5181,92.5265,33718.0
2019-05-24 13:05:00,109.85,109.93,109.84,109.86,30840.0,92.5265,92.5939,92.5181,92.5349,30840.0
2019-05-24 13:10:00,109.85,109.88,109.75,109.76,52056.0,92.5265,92.5518,92.4423,92.4507,52056.0
2019-05-24 13:15:00,109.77,109.82,109.73,109.77,50028.0,92.4591,92.5012,92.4254,92.4591,50028.0
2019-05-24 13:20:00,109.77,109.79,109.7,109.72,33756.0,92.4591,92.4759,92.4001,92.417,33756.0
2019-05-24 13:25:00,109.72,109.72,109.65,109.67,44683.0,92.417,92.417,92.358,92.3749,44683.0
2019-05-24 13:30:00,109.67,109.74,109.66,109.71,33105.0,92.3749,92.4338,92.3665,92.4086,33105.0
2019-05-24 13:35:00,109.72,109.74,109.68,109.73,51564.0,92.417,92.4338,92.3833,92.4254,51564.0
2019-05-24 13:40:00,109.73,109.76,109.7,109.75,48565.0,92.4254,92.4507,92.4001,92.4423,48565.0
2019-05-24 13:45:00,109.75,109.78,109.73,109.77,52692.0,92.4423,92.4675,92.4254,92.4591,52692.0
2019-05-24 13:50:00,109.78,109.83,109.76,109.77,39147.0,92.4675,92.5096,92.4507,92.4591,39147.0
2019-05-24 13:55:00,109.77,109.8,109.7,109.76,45878.0,92.4591,92.4844,92.4001,92.4507,45878.0
2019-05-24 14:00:00,109.76,109.79,109.73,109.77,44131.0,92.4507,92.4759,92.4254,92.4591,44131.0
2019-05-24 14:05:00,109.76,109.78,109.69,109.76,56876.0,92.4507,92.4675,92.3917,92.4507,56876.0
2019-05-24 14:10:00,109.76,109.77,109.69,109.71,55858.0,92.4507,92.4591,92.3917,92.4086,55858.0
2019-05-24 14:15:00,109.71,109.77,109.68,109.75,57753.0,92.4086,92.4591,92.3833,92.4423,57753.0
2019-05-24 14:20:00,109.75,109.76,109.68,109.7,34573.0,92.4423,92.4507,92.3833,92.4001,34573.0
2019-05-24 14:25:00,109.7,109.76,109.7,109.73,34327.0,92.4001,92.4507,92.4001,92.4254,34327.0
2019-05-24 14:30:00,109.74,109.83,109.7,109.72,91022.0,92.4338,92.5096,92.4001,92.417,91022.0
2019-05-24 14:35:00,109.71,109.77,109.7,109.72,44533.0,92.4086,92.4591,92.4001,92.417,44533.0
2019-05-24 14:40:00,109.72,109.75,109.72,109.75,49137.0,92.417,92.4423,92.417,92.4423,49137.0
2019-05-24 14:45:00,109.75,109.77,109.67,109.7,61190.0,92.4423,92.4591,92.3749,92.4001,61190.0
2019-05-24 14:50:00,109.7,109.77,109.67,109.73,50771.0,92.4001,92.4591,92.3749,92.4254,50771.0
2019-05-24 14:55:00,109.73,109.74,109.69,109.7,32421.0,92.4254,92.4338,92.3917,92.4001,32421.0
2019-05-24 15:00:00,109.7,109.78,109.69,109.75,76285.0,92.4001,92.4675,92.3917,92.4423,76285.0
2019-05-24 15:05:00,109.75,109.76,109.67,109.71,68534.0,92.4423,92.4507,92.3749,92.4086,68534.0
2019-05-24 15:10:00,109.71,109.82,109.67,109.79,52649.0,92.4086,92.5012,92.3749,92.4759,52649.0
2019-05-24 15:15:00,109.79,109.81,109.73,109.8,46592.0,92.4759,92.4928,92.4254,92.4844,46592.0
2019-05-24 15:20:00,109.8,109.86,109.78,109.84,50285.0,92.4844,92.5349,92.4675,92.5181,50285.0
2019-05-24 15:25:00,109.84,109.96,109.82,109.89,81450.0,92.5181,92.6191,92.5012,92.5602,81450.0
2019-05-24 15:30:00,109.89,109.89,109.78,109.8,89466.0,92.5602,92.5602,92.4675,92.4844,89466.0
2019-05-24 15:35:00,109.8,109.88,109.77,109.84,90981.0,92.4844,92.5518,92.4591,92.5181,90981.0
2019-05-24 15:40:00,109.84,109.87,109.77,109.82,116874.0,92.5181,92.5433,92.4591,92.5012,116874.0
2019-05-24 15:45:00,109.82,109.86,109.76,109.82,112438.0,92.5012,92.5349,92.4507,92.5012,112438.0
2019-05-24 15:50:00,109.81,109.87,109.73,109.86,211995.0,92.4928,92.5433,92.4254,92.5349,211995.0
2019-05-24 15:55:00,109.85,109.89,109.65,109.78,548077.0,92.5265,92.5602,92.358,92.4675,548077.0
2019-05-28 09:30:00,109.2,109.83,109.02,109.63,210542.0,91.979,92.5096,91.8274,92.3412,210542.0
2019-05-28 09:35:00,109.65,109.83,109.58,109.79,196239.0,92.358,92.5096,92.2991,92.4759,196239.0
2019-05-28 09:40:00,109.78,109.81,109.46,109.53,90642.0,92.4675,92.4928,92.198,92.257,90642.0
2019-05-28 09:45:00,109.52,109.69,109.5,109.66,92399.0,92.2485,92.3917,92.2317,92.3665,92399.0
2019-05-28 09:50:00,109.66,109.67,109.49,109.57,74033.0,92.3665,92.3749,92.2233,92.2906,74033.0
2019-05-28 09:55:00,109.57,109.58,109.21,109.21,118942.0,92.2906,92.2991,91.9874,91.9874,118942.0
2019-05-28 10:00:00,109.22,109.36,109.13,109.31,90245.0,91.9958,92.1138,91.92,92.0716,90245.0
2019-05-28 10:05:00,109.3,109.38,109.22,109.26,104990.0,92.0632,92.1306,91.9958,92.0295,104990.0
2019-05-28 10:10:00,109.25,109.48,109.22,109.47,100590.0,92.0211,92.2148,91.9958,92.2064,100590.0
2019-05-28 10:15:00,109.47,109.52,109.36,109.46,78362.0,92.2064,92.2485,92.1138,92.198,78362.0
2019-05-28 10:20:00,109.46,109.52,109.34,109.35,93457.0,92.198,92.2485,92.0969,92.1053,93457.0
2019-05-28 10:25:00,109.36,109.47,109.33,109.45,54675.0,92.1138,92.2064,92.0885,92.1896,54675.0
2019-05-28 10:30:00,109.44,109.46,109.11,109.22,105739.0,92.1811,92.198,91.9032,91.9958,105739.0
2019-05-28 10:35:00,109.22,109.33,109.1,109.12,45183.0,91.9958,92.0885,91.8948,91.9116,45183.0
2019-05-28 10:40:00,109.12,109.28,109.11,109.15,59527.0,91.9116,92.0464,91.9032,91.9369,59527.0
2019-05-28 10:45:00,109.15,109.23,109.07,109.08,82648.0,91.9369,92.0043,91.8695,91.8779,82648.0
2019-05-28 10:50:00,109.08,109.12,108.89,108.94,98684.0,91.8779,91.9116,91.7179,91.76,98684.0
2019-05-28 10:55:00,108.94,109.21,108.89,109.14,111074.0,91.76,91.9874,91.7179,91.9285,111074.0
2019-05-28 11:00:00,109.13,109.32,109.11,109.28,109060.0,91.92,92.0801,91.9032,92.0464,109060.0
2019-05-28 11:05:00,109.29,109.46,109.28,109.37,54631.0,92.0548,92.198,92.0464,92.1222,54631.0
2019-05-28 11:10:00,109.38,109.56,109.38,109.51,64875.0,92.1306,92.2822,92.1306,92.2401,64875.0
2019-05-28 11:15:00,109.51,109.55,109.43,109.5,86993.0,92.2401,92.2738,92.1727,92.2317,86993.0
2019-05-28 11:20:00,109.49,109.5,109.37,109.41,51603.0,92.2233,92.2317,92.1222,92.1559,51603.0
2019-05-28 11:25:00,109.41,109.45,109.3,109.3,77515.0,92.1559,92.1896,92.0632,92.0632,77515.0
2019-05-28 11:30:00,109.29,109.29,109.11,109.14,79533.0,92.0548,92.0548,91.9032,91.9285,79533.0
2019-05-28 11:35:00,109.14,109.25,109.11,109.2,43785.0,91.9285,92.0211,91.9032,91.979,43785.0
2019-05-28 11:40:00,109.2,109.32,109.2,109.29,46042.0,91.979,92.0801,91.979,92.0548,46042.0
2019-05-28 11:45:00,109.28,109.31,109.2,109.21,47419.0,92.0464,92.0716,91.979,91.9874,47419.0
2019-05-28 11:50:00,109.2,109.2,109.09,109.17,40165.0,91.979,91.979,91.8863,91.9537,40165.0
2019-05-28 11:55:00,109.16,109.35,109.15,109.3,60048.0,91.9453,92.1053,91.9369,92.0632,60048.0
2019-05-28 12:00:00,109.29,109.41,109.26,109.34,67936.0,92.0548,92.1559,92.0295,92.0969,67936.0
2019-05-28 12:05:00,109.34,109.41,109.33,109.34,32508.0,92.0969,92.1559,92.0885,92.0969,32508.0
2019-05-28 12:10:00,109.34,109.43,109.33,109.38,54328.0,92.0969,92.1727,92.0885,92.1306,54328.0
2019-05-28 12:15:00,109.38,109.41,109.34,109.38,43298.0,92.1306,92.1559,92.0969,92.1306,43298.0
2019-05-28 12:20:00,109.38,109.52,109.38,109.47,51589.0,92.1306,92.2485,92.1306,92.2064,51589.0
2019-05-28 12:25:00,109.47,109.48,109.33,109.34,38158.0,92.2064,92.2148,92.0885,92.0969,38158.0
2019-05-28 12:30:00,109.34,109.42,109.33,109.4,43045.0,92.0969,92.1643,92.0885,92.1475,43045.0
2019-05-28 12:35:00,109.4,109.46,109.37,109.42,45495.0,92.1475,92.198,92.1222,92.1643,45495.0
2019-05-28 12:40:00,109.42,109.42,109.35,109.37,40062.0,92.1643,92.1643,92.1053,92.1222,40062.0
2019-05-28 12:45:00,109.37,109.52,109.34,109.47,51125.0,92.1222,92.2485,92.0969,92.2064,51125.0
2019-05-28 12:50:00,109.47,109.51,109.42,109.43,47621.0,92.2064,92.2401,92.1643,92.1727,47621.0
2019-05-28 12:55:00,109.44,109.46,109.38,109.39,47468.0,92.1811,92.198,92.1306,92.139,47468.0
2019-05-28 13:00:00,109.39,109.46,109.37,109.38,43893.0,92.139,92.198,92.1222,92.1306,43893.0
2019-05-28 13:05:00,109.39,109.45,109.36,109.38,36861.0,92.139,92.1896,92.1138,92.1306,36861.0
2019-05-28 13:10:00,109.36,109.42,109.35,109.37,41769.0,92.1138,92.1643,92.1053,92.1222,41769.0
2019-05-28 13:15:00,109.37,109.48,109.35,109.43,32570.0,92.1222,92.2148,92.1053,92.1727,32570.0
2019-05-28 13:20:00,109.43,109.52,109.43,109.47,38169.0,92.1727,92.2485,92.1727,92.2064,38169.0
2019-05-28 13:25:00,109.47,109.47,109.31,109.38,47614.0,92.2064,92.2064,92.0716,92.1306,47614.0
2019-05-28 13:30:00,109.38,109.45,109.37,109.44,27704.0,92.1306,92.1896,92.1222,92.1811,27704.0
2019-05-28 13:35:00,109.45,109.5,109.39,109.41,42605.0,92.1896,92.2317,92.139,92.1559,42605.0
2019-05-28 13:40:00,109.41,109.48,109.4,109.44,33152.0,92.1559,92.2148,92.1475,92.1811,33152.0
2019-05-28 13:45:00,109.45,109.51,109.43,109.48,38466.0,92.1896,92.2401,92.1727,92.2148,38466.0
2019-05-28 13:50:00,109.48,109.52,109.46,109.5,33303.0,92.2148,92.2485,92.198,92.2317,33303.0
2019-05-28 13:55:00,109.5,109.54,109.47,109.51,46921.0,92.2317,92.2654,92.2064,92.2401,46921.0
2019-05-28 14:00:00,109.51,109.51,109.34,109.36,68858.0,92.2401,92.2401,92.0969,92.1138,68858.0
2019-05-28 14:05:00,109.36,109.42,109.35,109.38,41189.0,92.1138,92.1643,92.1053,92.1306,41189.0
2019-05-28 14:10:00,109.37,109.38,109.23,109.28,58177.0,92.1222,92.1306,92.0043,92.0464,58177.0
2019-05-28 14:15:00,109.29,109.35,109.25,109.27,40141.0,92.0548,92.1053,92.0211,92.038,40141.0
2019-05-28 14:20:00,109.26,109.26,109.17,109.23,38183.0,92.0295,92.0295,91.9537,92.0043,38183.0
2019-05-28 14:25:00,109.23,109.23,109.14,109.15,60914.0,92.0043,92.0043,91.9285,91.9369,60914.0
2019-05-28 14:30:00,109.14,109.19,109.08,109.18,57505.0,91.9285,91.9706,91.8779,91.9621,57505.0
2019-05-28 14:35:00,109.18,109.18,109.1,109.1,34668.0,91.9621,91.9621,91.8948,91.8948,34668.0
2019-05-28 14:40:00,109.11,109.12,108.97,108.99,65915.0,91.9032,91.9116,91.7853,91.8021,65915.0
2019-05-28 14:45:00,109.0,109.07,108.97,109.01,64389.0,91.8105,91.8695,91.7853,91.819,64389.0
2019-05-28 14:50:00,109.01,109.04,108.95,108.95,52111.0,91.819,91.8442,91.7684,91.7684,52111.0
2019-05-28 14:55:00,108.95,109.11,108.95,109.09,57995.0,91.7684,91.9032,91.7684,91.8863,57995.0
2019-05-28 15:00:00,109.08,109.09,108.97,108.98,60496.0,91.8779,91.8863,91.7853,91.7937,60496.0
2019-05-28 15:05:00,108.99,109.08,108.98,108.99,52584.0,91.8021,91.8779,91.7937,91.8021,52584.0
2019-05-28 15:10:00,108.99,109.02,108.9,109.02,64895.0,91.8021,91.8274,91.7263,91.8274,64895.0
2019-05-28 15:15:00,109.01,109.15,109.0,109.13,82279.0,91.819,91.9369,91.8105,91.92,82279.0
2019-05-28 15:20:00,109.14,109.15,109.03,109.12,75136.0,91.9285,91.9369,91.8358,91.9116,75136.0
2019-05-28 15:25:00,109.12,109.22,109.06,109.09,74607.0,91.9116,91.9958,91.8611,91.8863,74607.0
2019-05-28 15:30:00,109.09,109.1,108.9,108.92,103055.0,91.8863,91.8948,91.7263,91.7431,103055.0
2019-05-28 15:35:00,108.93,109.0,108.85,108.94,111443.0,91.7516,91.8105,91.6842,91.76,111443.0
2019-05-28 15:40:00,108.94,108.94,108.6,108.67,212223.0,91.76,91.76,91.4736,91.5326,212223.0
2019-05-28 15:45:00,108.67,108.77,108.54,108.54,190720.0,91.5326,91.6168,91.4231,91.4231,190720.0
2019-05-28 15:50:00,108.53,108.71,108.5,108.67,290493.0,91.4147,91.5663,91.3894,91.5326,290493.0
2019-05-28 15:55:00,108.67,108.69,108.44,108.44,440977.0,91.5326,91.5494,91.3388,91.3388,440977.0
2019-05-29 09:30:00,107.45,107.98,107.28,107.97,349997.0,90.505,90.9514,90.3618,90.943,349997.0
2019-05-29 09:35:00,107.96,108.22,107.9,107.92,156436.0,90.9345,91.1535,90.884,90.9009,156436.0
2019-05-29 09:40:00,107.89,108.01,107.64,107.82,168151.0,90.8756,90.9767,90.665,90.8166,168151.0
2019-05-29 09:45:00,107.82,107.99,107.79,107.87,91722.0,90.8166,90.9598,90.7914,90.8587,91722.0
2019-05-29 09:50:00,107.88,107.88,107.59,107.74,150889.0,90.8672,90.8672,90.6229,90.7492,150889.0
2019-05-29 09:55:00,107.75,107.84,107.62,107.77,94674.0,90.7577,90.8335,90.6482,90.7745,94674.0
2019-05-29 10:00:00,107.77,107.87,107.67,107.87,79375.0,90.7745,90.8587,90.6903,90.8587,79375.0
2019-05-29 10:05:00,107.86,107.89,107.7,107.84,110131.0,90.8503,90.8756,90.7155,90.8335,110131.0
2019-05-29 10:10:00,107.83,108.15,107.8,108.14,111375.0,90.825,91.0946,90.7998,91.0862,111375.0
2019-05-29 10:15:00,108.14,108.25,108.13,108.16,137121.0,91.0862,91.1788,91.0777,91.103,137121.0
2019-05-29 10:20:00,108.17,108.2,108.04,108.18,120488.0,91.1114,91.1367,91.0019,91.1198,120488.0
2019-05-29 10:25:00,108.19,108.4,108.14,108.4,144370.0,91.1283,91.3052,91.0862,91.3052,144370.0
2019-05-29 10:30:00,108.4,108.4,108.24,108.24,90466.0,91.3052,91.3052,91.1704,91.1704,90466.0
2019-05-29 10:35:00,108.23,108.26,108.12,108.13,75879.0,91.162,91.1872,91.0693,91.0777,75879.0
2019-05-29 10:40:00,108.12,108.23,108.04,108.15,81664.0,91.0693,91.162,91.0019,91.0946,81664.0
2019-05-29 10:45:00,108.15,108.15,107.95,107.98,67902.0,91.0946,91.0946,90.9261,90.9514,67902.0
2019-05-29 10:50:00,107.98,108.04,107.88,107.92,45072.0,90.9514,91.0019,90.8672,90.9009,45072.0
2019-05-29 10:55:00,107.91,108.02,107.88,107.88,69754.0,90.8924,90.9851,90.8672,90.8672,69754.0
2019-05-29 11:00:00,107.88,108.13,107.85,108.04,151427.0,90.8672,91.0777,90.8419,91.0019,151427.0
2019-05-29 11:05:00,108.03,108.27,107.99,108.19,101359.0,90.9935,91.1957,90.9598,91.1283,101359.0
2019-05-29 11:10:00,108.2,108.22,107.91,107.94,81935.0,91.1367,91.1535,90.8924,90.9177,81935.0
2019-05-29 11:15:00,107.93,108.01,107.87,107.95,62000.0,90.9093,90.9767,90.8587,90.9261,62000.0
2019-05-29 11:20:00,107.93,107.98,107.76,107.79,66949.0,90.9093,90.9514,90.7661,90.7914,66949.0
2019-05-29 11:25:00,107.78,107.82,107.71,107.72,70760.0,90.7829,90.8166,90.724,90.7324,70760.0
2019-05-29 11:30:00,107.72,107.75,107.56,107.65,73240.0,90.7324,90.7577,90.5976,90.6734,73240.0
2019-05-29 11:35:00,107.66,107.69,107.4,107.4,86046.0,90.6819,90.7071,90.4629,90.4629,86046.0
2019-05-29 11:40:00,107.4,107.43,107.2,107.26,128424.0,90.4629,90.4881,90.2944,90.3449,128424.0
2019-05-29 11:45:00,107.27,107.36,107.26,107.28,117430.0,90.3534,90.4292,90.3449,90.3618,117430.0
2019-05-29 11:50:00,107.29,107.31,107.06,107.14,153620.0,90.3702,90.387,90.1765,90.2439,153620.0
2019-05-29 11:55:00,107.15,107.34,107.12,107.34,71550.0,90.2523,90.4123,90.227,90.4123,71550.0
2019-05-29 12:00:00,107.34,107.55,107.34,107.55,107370.0,90.4123,90.5892,90.4123,90.5892,107370.0
2019-05-29 12:05:00,107.55,107.63,107.46,107.59,91719.0,90.5892,90.6566,90.5134,90.6229,91719.0
2019-05-29 12:10:00,107.59,107.69,107.53,107.69,94837.0,90.6229,90.7071,90.5724,90.7071,94837.0
2019-05-29 12:15:00,107.68,107.73,107.61,107.71,53763.0,90.6987,90.7408,90.6397,90.724,53763.0
2019-05-29 12:20:00,107.71,107.72,107.57,107.61,69158.0,90.724,90.7324,90.606,90.6397,69158.0
2019-05-29 12:25:00,107.61,107.8,107.61,107.69,114167.0,90.6397,90.7998,90.6397,90.7071,114167.0
2019-05-29 12:30:00,107.7,107.76,107.68,107.75,62678.0,90.7155,90.7661,90.6987,90.7577,62678.0
2019-05-29 12:35:00,107.75,107.78,107.6,107.64,56526.0,90.7577,90.7829,90.6313,90.665,56526.0
2019-05-29 12:40:00,107.64,107.74,107.59,107.73,61685.0,90.665,90.7492,90.6229,90.7408,61685.0
2019-05-29 12:45:00,107.73,107.78,107.67,107.72,51384.0,90.7408,90.7829,90.6903,90.7324,51384.0
2019-05-29 12:50:00,107.72,107.76,107.62,107.66,57445.0,90.7324,90.7661,90.6482,90.6819,57445.0
2019-05-29 12:55:00,107.66,107.66,107.58,107.63,58263.0,90.6819,90.6819,90.6145,90.6566,58263.0
2019-05-29 13:00:00,107.64,107.73,107.62,107.7,60143.0,90.665,90.7408,90.6482,90.7155,60143.0
2019-05-29 13:05:00,107.7,108.04,107.68,108.04,100657.0,90.7155,91.0019,90.6987,91.0019,100657.0
2019-05-29 13:10:00,108.03,108.13,107.97,107.98,77432.0,90.9935,91.0777,90.943,90.9514,77432.0
2019-05-29 13:15:00,107.98,108.03,107.92,107.97,72799.0,90.9514,90.9935,90.9009,90.943,72799.0
2019-05-29 13:20:00,107.97,108.06,107.89,108.03,49866.0,90.943,91.0188,90.8756,90.9935,49866.0
2019-05-29 13:25:00,108.04,108.11,108.01,108.11,55741.0,91.0019,91.0609,90.9767,91.0609,55741.0
2019-05-29 13:30:00,108.11,108.11,108.02,108.02,45740.0,91.0609,91.0609,90.9851,90.9851,45740.0
2019-05-29 13:35:00,108.03,108.1,107.99,108.04,80345.0,90.9935,91.0525,90.9598,91.0019,80345.0
2019-05-29 13:40:00,108.05,108.08,107.94,107.95,38605.0,91.0103,91.0356,90.9177,90.9261,38605.0
2019-05-29 13:45:00,107.95,108.03,107.94,108.01,51638.0,90.9261,90.9935,90.9177,90.9767,51638.0
2019-05-29 13:50:00,108.02,108.08,107.84,107.88,66524.0,90.9851,91.0356,90.8335,90.8672,66524.0
2019-05-29 13:55:00,107.89,107.94,107.81,107.81,42195.0,90.8756,90.9177,90.8082,90.8082,42195.0
2019-05-29 14:00:00,107.8,107.98,107.8,107.92,43170.0,90.7998,90.9514,90.7998,90.9009,43170.0
2019-05-29 14:05:00,107.92,107.96,107.75,107.78,69083.0,90.9009,90.9345,90.7577,90.7829,69083.0
2019-05-29 14:10:00,107.77,107.85,107.71,107.76,62084.0,90.7745,90.8419,90.724,90.7661,62084.0
2019-05-29 14:15:00,107.76,107.78,107.67,107.74,50252.0,90.7661,90.7829,90.6903,90.7492,50252.0
2019-05-29 14:20:00,107.75,107.78,107.69,107.69,54844.0,90.7577,90.7829,90.7071,90.7071,54844.0
2019-05-29 14:25:00,107.69,107.85,107.67,107.85,109369.0,90.7071,90.8419,90.6903,90.8419,109369.0
2019-05-29 14:30:00,107.85,107.85,107.69,107.74,50268.0,90.8419,90.8419,90.7071,90.7492,50268.0
2019-05-29 14:35:00,107.74,107.75,107.52,107.59,63002.0,90.7492,90.7577,90.5639,90.6229,63002.0
2019-05-29 14:40:00,107.58,107.58,107.42,107.43,59126.0,90.6145,90.6145,90.4797,90.4881,59126.0
2019-05-29 14:45:00,107.43,107.52,107.43,107.48,42982.0,90.4881,90.5639,90.4881,90.5302,42982.0
2019-05-29 14:50:00,107.48,107.5,107.4,107.46,80836.0,90.5302,90.5471,90.4629,90.5134,80836.0
2019-05-29 14:55:00,107.46,107.58,107.44,107.56,82992.0,90.5134,90.6145,90.4965,90.5976,82992.0
2019-05-29 15:00:00,107.57,107.59,107.43,107.49,70173.0,90.606,90.6229,90.4881,90.5387,70173.0
2019-05-29 15:05:00,107.48,107.55,107.4,107.54,65582.0,90.5302,90.5892,90.4629,90.5808,65582.0
2019-05-29 15:10:00,107.54,107.65,107.48,107.64,96210.0,90.5808,90.6734,90.5302,90.665,96210.0
2019-05-29 15:15:00,107.63,107.73,107.59,107.64,92066.0,90.6566,90.7408,90.6229,90.665,92066.0
2019-05-29 15:20:00,107.65,107.85,107.6,107.82,110476.0,90.6734,90.8419,90.6313,90.8166,110476.0
2019-05-29 15:25:00,107.82,107.95,107.77,107.94,67611.0,90.8166,90.9261,90.7745,90.9177,67611.0
2019-05-29 15:30:00,107.95,108.22,107.88,108.22,134483.0,90.9261,91.1535,90.8672,91.1535,134483.0
2019-05-29 15:35:00,108.22,108.37,108.21,108.23,135129.0,91.1535,91.2799,91.1451,91.162,135129.0
2019-05-29 15:40:00,108.24,108.35,108.24,108.27,129989.0,91.1704,91.263,91.1704,91.1957,129989.0
2019-05-29 15:45:00,108.27,108.3,108.13,108.15,151508.0,91.1957,91.2209,91.0777,91.0946,151508.0
2019-05-29 15:50:00,108.14,108.22,108.01,108.2,231264.0,91.0862,91.1535,90.9767,91.1367,231264.0
2019-05-29 15:55:00,108.2,108.32,108.15,108.16,531428.0,91.1367,91.2378,91.0946,91.103,531428.0
2019-05-30 09:30:00,108.65,109.18,108.55,108.88,282673.0,91.5157,91.9621,91.4315,91.7095,282673.0
2019-05-30 09:35:00,108.87,108.91,108.63,108.67,123598.0,91.701,91.7347,91.4989,91.5326,123598.0
2019-05-30 09:40:00,108.66,108.67,108.45,108.51,97892.0,91.5242,91.5326,91.3473,91.3978,97892.0
2019-05-30 09:45:00,108.5,108.67,108.44,108.65,92058.0,91.3894,91.5326,91.3388,91.5157,92058.0
2019-05-30 09:50:00,108.65,108.77,108.59,108.67,91413.0,91.5157,91.6168,91.4652,91.5326,91413.0
2019-05-30 09:55:00,108.67,108.79,108.62,108.77,78919.0,91.5326,91.6337,91.4905,91.6168,78919.0
2019-05-30 10:00:00,108.77,108.83,108.63,108.8,92551.0,91.6168,91.6673,91.4989,91.6421,92551.0
2019-05-30 10:05:00,108.81,108.82,108.53,108.6,84810.0,91.6505,91.6589,91.4147,91.4736,84810.0
2019-05-30 10:10:00,108.6,108.75,108.6,108.68,96961.0,91.4736,91.6,91.4736,91.541,96961.0
2019-05-30 10:15:00,108.69,108.7,108.5,108.56,67411.0,91.5494,91.5578,91.3894,91.4399,67411.0
2019-05-30 10:20:00,108.56,108.68,108.47,108.49,66194.0,91.4399,91.541,91.3641,91.381,66194.0
2019-05-30 10:25:00,108.5,108.55,108.39,108.41,56996.0,91.3894,91.4315,91.2967,91.3136,56996.0
2019-05-30 10:30:00,108.42,108.56,108.42,108.56,56055.0,91.322,91.4399,91.322,91.4399,56055.0
2019-05-30 10:35:00,108.55,108.56,108.39,108.42,65899.0,91.4315,91.4399,91.2967,91.322,65899.0
2019-05-30 10:40:00,108.42,108.43,108.12,108.13,76954.0,91.322,91.3304,91.0693,91.0777,76954.0
2019-05-30 10:45:00,108.14,108.15,108.01,108.07,93994.0,91.0862,91.0946,90.9767,91.0272,93994.0
2019-05-30 10:50:00,108.08,108.1,107.83,107.87,94878.0,91.0356,91.0525,90.825,90.8587,94878.0
2019-05-30 10:55:00,107.87,107.96,107.84,107.92,48305.0,90.8587,90.9345,90.8335,90.9009,48305.0
2019-05-30 11:00:00,107.91,107.97,107.74,107.88,65501.0,90.8924,90.943,90.7492,90.8672,65501.0
2019-05-30 11:05:00,107.87,107.92,107.73,107.92,51767.0,90.8587,90.9009,90.7408,90.9009,51767.0
2019-05-30 11:10:00,107.92,107.95,107.81,107.94,75468.0,90.9009,90.9261,90.8082,90.9177,75468.0
2019-05-30 11:15:00,107.94,107.95,107.76,107.78,100306.0,90.9177,90.9261,90.7661,90.7829,100306.0
2019-05-30 11:20:00,107.78,107.87,107.65,107.66,81609.0,90.7829,90.8587,90.6734,90.6819,81609.0
2019-05-30 11:25:00,107.67,107.85,107.66,107.78,57920.0,90.6903,90.8419,90.6819,90.7829,57920.0
2019-05-30 11:30:00,107.79,107.84,107.62,107.68,73877.0,90.7914,90.8335,90.6482,90.6987,73877.0
2019-05-30 11:35:00,107.69,107.81,107.68,107.77,56431.0,90.7071,90.8082,90.6987,90.7745,56431.0
2019-05-30 11:40:00,107.77,107.8,107.58,107.62,53108.0,90.7745,90.7998,90.6145,90.6482,53108.0
2019-05-30 11:45:00,107.63,107.7,107.58,107.68,59049.0,90.6566,90.7155,90.6145,90.6987,59049.0
2019-05-30 11:50:00,107.68,107.68,107.48,107.53,57435.0,90.6987,90.6987,90.5302,90.5724,57435.0
2019-05-30 11:55:00,107.53,107.66,107.5,107.62,61157.0,90.5724,90.6819,90.5471,90.6482,61157.0
2019-05-30 12:00:00,107.62,107.66,107.51,107.55,51284.0,90.6482,90.6819,90.5555,90.5892,51284.0
2019-05-30 12:05:00,107.54,107.62,107.47,107.51,60687.0,90.5808,90.6482,90.5218,90.5555,60687.0
2019-05-30 12:10:00,107.53,107.55,107.38,107.45,55315.0,90.5724,90.5892,90.446,90.505,55315.0
2019-05-30 12:15:00,107.45,107.55,107.43,107.45,58242.0,90.505,90.5892,90.4881,90.505,58242.0
2019-05-30 12:20:00,107.45,107.55,107.32,107.55,138762.0,90.505,90.5892,90.3955,90.5892,138762.0
2019-05-30 12:25:00,107.55,107.55,107.41,107.43,57044.0,90.5892,90.5892,90.4713,90.4881,57044.0
2019-05-30 12:30:00,107.43,107.52,107.42,107.51,34640.0,90.4881,90.5639,90.4797,90.5555,34640.0
2019-05-30 12:35:00,107.51,107.73,107.49,107.67,70576.0,90.5555,90.7408,90.5387,90.6903,70576.0
2019-05-30 12:40:00,107.68,107.8,107.67,107.75,57420.0,90.6987,90.7998,90.6903,90.7577,57420.0
2019-05-30 12:45:00,107.75,107.88,107.73,107.87,37446.0,90.7577,90.8672,90.7408,90.8587,37446.0
2019-05-30 12:50:00,107.88,107.95,107.88,107.92,43237.0,90.8672,90.9261,90.8672,90.9009,43237.0
2019-05-30 12:55:00,107.93,107.94,107.86,107.88,34656.0,90.9093,90.9177,90.8503,90.8672,34656.0
2019-05-30 13:00:00,107.88,107.98,107.88,107.9,65866.0,90.8672,90.9514,90.8672,90.884,65866.0
2019-05-30 13:05:00,107.9,107.92,107.86,107.91,34439.0,90.884,90.9009,90.8503,90.8924,34439.0
2019-05-30 13:10:00,107.91,107.94,107.9,107.92,35837.0,90.8924,90.9177,90.884,90.9009,35837.0
2019-05-30 13:15:00,107.93,107.94,107.83,107.83,33419.0,90.9093,90.9177,90.825,90.825,33419.0
2019-05-30 13:20:00,107.83,107.9,107.79,107.8,54096.0,90.825,90.884,90.7914,90.7998,54096.0
2019-05-30 13:25:00,107.8,107.82,107.75,107.82,32025.0,90.7998,90.8166,90.7577,90.8166,32025.0
2019-05-30 13:30:00,107.83,107.83,107.68,107.7,36422.0,90.825,90.825,90.6987,90.7155,36422.0
2019-05-30 13:35:00,107.71,107.72,107.59,107.62,45046.0,90.724,90.7324,90.6229,90.6482,45046.0
2019-05-30 13:40:00,107.61,107.62,107.55,107.56,46002.0,90.6397,90.6482,90.5892,90.5976,46002.0
2019-05-30 13:45:00,107.57,107.59,107.5,107.53,42756.0,90.606,90.6229,90.5471,90.5724,42756.0
2019-05-30 13:50:00,107.53,107.56,107.5,107.52,28747.0,90.5724,90.5976,90.5471,90.5639,28747.0
2019-05-30 13:55:00,107.53,107.6,107.53,107.59,32860.0,90.5724,90.6313,90.5724,90.6229,32860.0
2019-05-30 14:00:00,107.6,107.69,107.59,107.6,56078.0,90.6313,90.7071,90.6229,90.6313,56078.0
2019-05-30 14:05:00,107.6,107.6,107.51,107.52,44825.0,90.6313,90.6313,90.5555,90.5639,44825.0
2019-05-30 14:10:00,107.53,107.54,107.39,107.39,44473.0,90.5724,90.5808,90.4544,90.4544,44473.0
2019-05-30 14:15:00,107.39,107.47,107.35,107.45,56898.0,90.4544,90.5218,90.4207,90.505,56898.0
2019-05-30 14:20:00,107.45,107.45,107.15,107.15,115317.0,90.505,90.505,90.2523,90.2523,115317.0
2019-05-30 14:25:00,107.15,107.15,106.96,106.96,156047.0,90.2523,90.2523,90.0922,90.0922,156047.0
2019-05-30 14:30:00,106.97,107.01,106.89,106.95,74502.0,90.1007,90.1344,90.0333,90.0838,74502.0
2019-05-30 14:35:00,106.96,106.96,106.64,106.68,115867.0,90.0922,90.0922,89.8227,89.8564,115867.0
2019-05-30 14:40:00,106.68,106.8,106.66,106.67,108562.0,89.8564,89.9575,89.8396,89.848,108562.0
2019-05-30 14:45:00,106.66,106.77,106.59,106.75,171243.0,89.8396,89.9322,89.7806,89.9154,171243.0
2019-05-30 14:50:00,106.75,106.83,106.67,106.81,105460.0,89.9154,89.9827,89.848,89.9659,105460.0
2019-05-30 14:55:00,106.81,106.9,106.76,106.81,114211.0,89.9659,90.0417,89.9238,89.9659,114211.0
2019-05-30 15:00:00,106.81,106.82,106.66,106.69,177962.0,89.9659,89.9743,89.8396,89.8648,177962.0
2019-05-30 15:05:00,106.68,106.71,106.54,106.64,160289.0,89.8564,89.8817,89.7385,89.8227,160289.0
2019-05-30 15:10:00,106.64,106.82,106.61,106.74,124502.0,89.8227,89.9743,89.7974,89.9069,124502.0
2019-05-30 15:15:00,106.75,106.77,106.59,106.61,186939.0,89.9154,89.9322,89.7806,89.7974,186939.0
2019-05-30 15:20:00,106.61,106.74,106.6,106.71,184571.0,89.7974,89.9069,89.789,89.8817,184571.0
2019-05-30 15:25:00,106.7,106.88,106.67,106.81,101630.0,89.8732,90.0249,89.848,89.9659,101630.0
2019-05-30 15:30:00,106.81,106.86,106.69,106.86,107693.0,89.9659,90.008,89.8648,90.008,107693.0
2019-05-30 15:35:00,106.87,107.2,106.86,107.1,145421.0,90.0164,90.2944,90.008,90.2102,145421.0
2019-05-30 15:40:00,107.1,107.11,106.88,107.06,195834.0,90.2102,90.2186,90.0249,90.1765,195834.0
2019-05-30 15:45:00,107.07,107.17,106.97,107.13,173833.0,90.1849,90.2691,90.1007,90.2354,173833.0
2019-05-30 15:50:00,107.13,107.13,106.87,106.91,265102.0,90.2354,90.2354,90.0164,90.0501,265102.0
2019-05-30 15:55:00,106.91,107.13,106.84,107.08,402083.0,90.0501,90.2354,89.9912,90.1933,402083.0
2019-05-31 09:30:00,105.56,105.7,104.84,105.53,493298.0,88.913,89.0309,88.3066,88.8878,493298.0
2019-05-31 09:35:00,105.53,105.92,105.38,105.46,165287.0,88.8878,89.2163,88.7614,88.8288,165287.0
2019-05-31 09:40:00,105.46,105.59,105.16,105.59,211296.0,88.8288,88.9383,88.5761,88.9383,211296.0
2019-05-31 09:45:00,105.56,105.72,105.44,105.52,113636.0,88.913,89.0478,88.812,88.8793,113636.0
2019-05-31 09:50:00,105.51,105.78,105.38,105.77,173649.0,88.8709,89.0983,88.7614,89.0899,173649.0
2019-05-31 09:55:00,105.77,105.99,105.69,105.97,87096.0,89.0899,89.2752,89.0225,89.2584,87096.0
2019-05-31 10:00:00,105.97,106.17,105.91,106.04,149642.0,89.2584,89.4268,89.2078,89.3173,149642.0
2019-05-31 10:05:00,106.04,106.23,106.01,106.06,77340.0,89.3173,89.4774,89.2921,89.3342,77340.0
2019-05-31 10:10:00,106.06,106.07,105.83,105.94,81012.0,89.3342,89.3426,89.1404,89.2331,81012.0
2019-05-31 10:15:00,105.93,106.13,105.9,106.02,112500.0,89.2247,89.3931,89.1994,89.3005,112500.0
2019-05-31 10:20:00,106.01,106.2,105.99,106.13,109864.0,89.2921,89.4521,89.2752,89.3931,109864.0
2019-05-31 10:25:00,106.13,106.23,105.92,105.99,151500.0,89.3931,89.4774,89.2163,89.2752,151500.0
2019-05-31 10:30:00,105.99,106.09,105.93,105.99,105043.0,89.2752,89.3594,89.2247,89.2752,105043.0
2019-05-31 10:35:00,105.99,106.11,105.91,106.11,97224.0,89.2752,89.3763,89.2078,89.3763,97224.0
2019-05-31 10:40:00,106.11,106.14,105.76,105.76,83783.0,89.3763,89.4016,89.0815,89.0815,83783.0
2019-05-31 10:45:00,105.76,105.97,105.73,105.96,98778.0,89.0815,89.2584,89.0562,89.2499,98778.0
2019-05-31 10:50:00,105.97,106.07,105.89,105.93,94499.0,89.2584,89.3426,89.191,89.2247,94499.0
2019-05-31 10:55:00,105.92,105.98,105.79,105.95,75347.0,89.2163,89.2668,89.1068,89.2415,75347.0
2019-05-31 11:00:00,105.94,106.34,105.82,106.16,222871.0,89.2331,89.57,89.132,89.4184,222871.0
2019-05-31 11:05:00,106.15,106.19,106.09,106.11,80336.0,89.41,89.4437,89.3594,89.3763,80336.0
2019-05-31 11:10:00,106.11,106.28,106.11,106.27,88752.0,89.3763,89.5195,89.3763,89.5111,88752.0
2019-05-31 11:15:00,106.27,106.3,106.17,106.21,94049.0,89.5111,89.5363,89.4268,89.4605,94049.0
2019-05-31 11:20:00,106.22,106.46,106.22,106.37,80432.0,89.4689,89.6711,89.4689,89.5953,80432.0
2019-05-31 11:25:00,106.37,106.53,106.33,106.5,79878.0,89.5953,89.7301,89.5616,89.7048,79878.0
2019-05-31 11:30:00,106.5,106.59,106.41,106.47,87763.0,89.7048,89.7806,89.629,89.6795,87763.0
2019-05-31 11:35:00,106.47,106.51,106.35,106.41,93926.0,89.6795,89.7132,89.5784,89.629,93926.0
2019-05-31 11:40:00,106.42,106.46,106.37,106.41,55497.0,89.6374,89.6711,89.5953,89.629,55497.0
2019-05-31 11:45:00,106.41,106.52,106.38,106.5,72821.0,89.629,89.7216,89.6037,89.7048,72821.0
2019-05-31 11:50:00,106.5,106.53,106.36,106.36,108674.0,89.7048,89.7301,89.5869,89.5869,108674.0
2019-05-31 11:55:00,106.36,106.39,106.3,106.35,72943.0,89.5869,89.6121,89.5363,89.5784,72943.0
2019-05-31 12:00:00,106.35,106.36,106.24,106.32,74859.0,89.5784,89.5869,89.4858,89.5532,74859.0
2019-05-31 12:05:00,106.32,106.58,106.3,106.57,83123.0,89.5532,89.7722,89.5363,89.7637,83123.0
2019-05-31 12:10:00,106.56,106.57,106.47,106.51,73225.0,89.7553,89.7637,89.6795,89.7132,73225.0
2019-05-31 12:15:00,106.51,106.54,106.46,106.54,33812.0,89.7132,89.7385,89.6711,89.7385,33812.0
2019-05-31 12:20:00,106.54,106.57,106.38,106.4,47414.0,89.7385,89.7637,89.6037,89.6206,47414.0
2019-05-31 12:25:00,106.4,106.42,106.33,106.42,41957.0,89.6206,89.6374,89.5616,89.6374,41957.0
2019-05-31 12:30:00,106.41,106.48,106.36,106.47,53708.0,89.629,89.6879,89.5869,89.6795,53708.0
2019-05-31 12:35:00,106.47,106.49,106.31,106.33,46558.0,89.6795,89.6964,89.5448,89.5616,46558.0
2019-05-31 12:40:00,106.34,106.38,106.24,106.32,66568.0,89.57,89.6037,89.4858,89.5532,66568.0
2019-05-31 12:45:00,106.32,106.36,106.27,106.28,43981.0,89.5532,89.5869,89.5111,89.5195,43981.0
2019-05-31 12:50:00,106.27,106.33,106.2,106.24,50404.0,89.5111,89.5616,89.4521,89.4858,50404.0
2019-05-31 12:55:00,106.25,106.25,106.04,106.16,88027.0,89.4942,89.4942,89.3173,89.4184,88027.0
2019-05-31 13:00:00,106.16,106.2,106.06,106.09,51754.0,89.4184,89.4521,89.3342,89.3594,51754.0
2019-05-31 13:05:00,106.09,106.15,106.08,106.14,49322.0,89.3594,89.41,89.351,89.4016,49322.0
2019-05-31 13:10:00,106.14,106.24,106.11,106.11,102030.0,89.4016,89.4858,89.3763,89.3763,102030.0
2019-05-31 13:15:00,106.12,106.22,106.08,106.17,74045.0,89.3847,89.4689,89.351,89.4268,74045.0
2019-05-31 13:20:00,106.17,106.27,106.16,106.26,48824.0,89.4268,89.5111,89.4184,89.5026,48824.0
2019-05-31 13:25:00,106.25,106.3,106.2,106.29,31979.0,89.4942,89.5363,89.4521,89.5279,31979.0
2019-05-31 13:30:00,106.29,106.37,106.24,106.35,42256.0,89.5279,89.5953,89.4858,89.5784,42256.0
2019-05-31 13:35:00,106.35,106.36,106.29,106.36,40575.0,89.5784,89.5869,89.5279,89.5869,40575.0
2019-05-31 13:40:00,106.36,106.39,106.32,106.32,35072.0,89.5869,89.6121,89.5532,89.5532,35072.0
2019-05-31 13:45:00,106.33,106.37,106.3,106.35,52542.0,89.5616,89.5953,89.5363,89.5784,52542.0
2019-05-31 13:50:00,106.36,106.37,106.23,106.33,64824.0,89.5869,89.5953,89.4774,89.5616,64824.0
2019-05-31 13:55:00,106.33,106.39,106.31,106.35,43045.0,89.5616,89.6121,89.5448,89.5784,43045.0
2019-05-31 14:00:00,106.35,106.37,106.11,106.11,53597.0,89.5784,89.5953,89.3763,89.3763,53597.0
2019-05-31 14:05:00,106.11,106.18,106.09,106.14,54178.0,89.3763,89.4353,89.3594,89.4016,54178.0
2019-05-31 14:10:00,106.14,106.16,105.98,105.99,69174.0,89.4016,89.4184,89.2668,89.2752,69174.0
2019-05-31 14:15:00,106.0,106.04,105.9,105.91,69710.0,89.2836,89.3173,89.1994,89.2078,69710.0
2019-05-31 14:20:00,105.91,106.0,105.87,105.91,71979.0,89.2078,89.2836,89.1741,89.2078,71979.0
2019-05-31 14:25:00,105.91,105.92,105.8,105.82,57591.0,89.2078,89.2163,89.1152,89.132,57591.0
2019-05-31 14:30:00,105.82,105.85,105.71,105.72,86855.0,89.132,89.1573,89.0394,89.0478,86855.0
2019-05-31 14:35:00,105.71,105.76,105.64,105.74,61491.0,89.0394,89.0815,88.9804,89.0646,61491.0
2019-05-31 14:40:00,105.75,106.0,105.72,105.97,108733.0,89.0731,89.2836,89.0478,89.2584,108733.0
2019-05-31 14:45:00,105.98,106.2,105.98,106.05,122893.0,89.2668,89.4521,89.2668,89.3258,122893.0
2019-05-31 14:50:00,106.05,106.24,106.05,106.18,84440.0,89.3258,89.4858,89.3258,89.4353,84440.0
2019-05-31 14:55:00,106.17,106.2,106.11,106.15,61775.0,89.4268,89.4521,89.3763,89.41,61775.0
2019-05-31 15:00:00,106.15,106.15,105.94,105.98,83601.0,89.41,89.41,89.2331,89.2668,83601.0
2019-05-31 15:05:00,105.98,106.05,105.97,106.02,49621.0,89.2668,89.3258,89.2584,89.3005,49621.0
2019-05-31 15:10:00,106.02,106.1,105.98,106.1,48388.0,89.3005,89.3679,89.2668,89.3679,48388.0
2019-05-31 15:15:00,106.1,106.15,106.01,106.13,87121.0,89.3679,89.41,89.2921,89.3931,87121.0
2019-05-31 15:20:00,106.13,106.17,105.92,105.95,86717.0,89.3931,89.4268,89.2163,89.2415,86717.0
2019-05-31 15:25:00,105.95,106.01,105.86,105.99,143213.0,89.2415,89.2921,89.1657,89.2752,143213.0
2019-05-31 15:30:00,105.98,106.13,105.92,106.07,94303.0,89.2668,89.3931,89.2163,89.3426,94303.0
2019-05-31 15:35:00,106.08,106.08,105.84,105.88,129000.0,89.351,89.351,89.1489,89.1826,129000.0
2019-05-31 15:40:00,105.9,105.98,105.84,105.95,133247.0,89.1994,89.2668,89.1489,89.2415,133247.0
2019-05-31 15:45:00,105.95,106.05,105.92,105.98,151657.0,89.2415,89.3258,89.2163,89.2668,151657.0
2019-05-31 15:50:00,105.98,106.03,105.92,105.92,215288.0,89.2668,89.3089,89.2163,89.2163,215288.0
2019-05-31 15:55:00,105.92,105.99,105.83,105.94,457710.0,89.2163,89.2752,89.1404,89.2331,457710.0
2019-06-03 09:30:00,105.8,105.98,105.3,105.87,303162.0,89.1152,89.2668,88.694,89.1741,303162.0
2019-06-03 09:35:00,105.86,106.19,105.78,106.07,163383.0,89.1657,89.4437,89.0983,89.3426,163383.0
2019-06-03 09:40:00,106.06,106.24,106.06,106.12,120464.0,89.3342,89.4858,89.3342,89.3847,120464.0
2019-06-03 09:45:00,106.13,106.15,105.98,106.04,97272.0,89.3931,89.41,89.2668,89.3173,97272.0
2019-06-03 09:50:00,106.05,106.17,105.91,105.92,87910.0,89.3258,89.4268,89.2078,89.2163,87910.0
2019-06-03 09:55:00,105.91,106.06,105.84,105.98,78235.0,89.2078,89.3342,89.1489,89.2668,78235.0
2019-06-03 10:00:00,105.97,106.06,105.78,105.83,134985.0,89.2584,89.3342,89.0983,89.1404,134985.0
2019-06-03 10:05:00,105.83,106.12,105.78,106.12,184021.0,89.1404,89.3847,89.0983,89.3847,184021.0
2019-06-03 10:10:00,106.12,106.26,106.02,106.22,91949.0,89.3847,89.5026,89.3005,89.4689,91949.0
2019-06-03 10:15:00,106.22,106.42,106.16,106.41,97172.0,89.4689,89.6374,89.4184,89.629,97172.0
2019-06-03 10:20:00,106.41,106.62,106.38,106.62,96608.0,89.629,89.8059,89.6037,89.8059,96608.0
2019-06-03 10:25:00,106.61,106.82,106.61,106.75,119703.0,89.7974,89.9743,89.7974,89.9154,119703.0
2019-06-03 10:30:00,106.75,106.86,106.67,106.74,109468.0,89.9154,90.008,89.848,89.9069,109468.0
2019-06-03 10:35:00,106.74,106.83,106.65,106.76,208717.0,89.9069,89.9827,89.8311,89.9238,208717.0
2019-06-03 10:40:00,106.76,106.78,106.65,106.68,124450.0,89.9238,89.9406,89.8311,89.8564,124450.0
2019-06-03 10:45:00,106.66,106.7,106.53,106.54,78161.0,89.8396,89.8732,89.7301,89.7385,78161.0
2019-06-03 10:50:00,106.53,106.62,106.49,106.61,57457.0,89.7301,89.8059,89.6964,89.7974,57457.0
2019-06-03 10:55:00,106.6,106.7,106.54,106.66,69061.0,89.789,89.8732,89.7385,89.8396,69061.0
2019-06-03 11:00:00,106.65,106.66,106.45,106.45,84188.0,89.8311,89.8396,89.6627,89.6627,84188.0
2019-06-03 11:05:00,106.47,106.5,106.31,106.35,72727.0,89.6795,89.7048,89.5448,89.5784,72727.0
2019-06-03 11:10:00,106.35,106.36,106.11,106.16,90926.0,89.5784,89.5869,89.3763,89.4184,90926.0
2019-06-03 11:15:00,106.15,106.2,106.11,106.12,97117.0,89.41,89.4521,89.3763,89.3847,97117.0
2019-06-03 11:20:00,106.1,106.29,106.04,106.29,96285.0,89.3679,89.5279,89.3173,89.5279,96285.0
2019-06-03 11:25:00,106.28,106.41,106.24,106.3,70249.0,89.5195,89.629,89.4858,89.5363,70249.0
2019-06-03 11:30:00,106.3,106.44,106.23,106.38,79742.0,89.5363,89.6542,89.4774,89.6037,79742.0
2019-06-03 11:35:00,106.38,106.42,106.25,106.38,56667.0,89.6037,89.6374,89.4942,89.6037,56667.0
2019-06-03 11:40:00,106.38,106.43,106.15,106.22,93484.0,89.6037,89.6458,89.41,89.4689,93484.0
2019-06-03 11:45:00,106.22,106.27,106.05,106.06,94686.0,89.4689,89.5111,89.3258,89.3342,94686.0
2019-06-03 11:50:00,106.07,106.15,106.01,106.05,83100.0,89.3426,89.41,89.2921,89.3258,83100.0
2019-06-03 11:55:00,106.04,106.06,105.88,105.9,120008.0,89.3173,89.3342,89.1826,89.1994,120008.0
2019-06-03 12:00:00,105.91,105.95,105.7,105.81,141693.0,89.2078,89.2415,89.0309,89.1236,141693.0
2019-06-03 12:05:00,105.8,105.87,105.72,105.86,88855.0,89.1152,89.1741,89.0478,89.1657,88855.0
2019-06-03 12:10:00,105.86,105.88,105.7,105.81,71965.0,89.1657,89.1826,89.0309,89.1236,71965.0
2019-06-03 12:15:00,105.8,105.93,105.71,105.92,73494.0,89.1152,89.2247,89.0394,89.2163,73494.0
2019-06-03 12:20:00,105.91,105.91,105.76,105.87,56694.0,89.2078,89.2078,89.0815,89.1741,56694.0
2019-06-03 12:25:00,105.89,105.92,105.78,105.81,56297.0,89.191,89.2163,89.0983,89.1236,56297.0
2019-06-03 12:30:00,105.8,105.87,105.63,105.65,114203.0,89.1152,89.1741,88.972,88.9888,114203.0
2019-06-03 12:35:00,105.65,105.92,105.65,105.9,76873.0,88.9888,89.2163,88.9888,89.1994,76873.0
2019-06-03 12:40:00,105.9,105.96,105.83,105.93,96575.0,89.1994,89.2499,89.1404,89.2247,96575.0
2019-06-03 12:45:00,105.92,106.07,105.82,106.06,66297.0,89.2163,89.3426,89.132,89.3342,66297.0
2019-06-03 12:50:00,106.06,106.06,105.88,105.94,49404.0,89.3342,89.3342,89.1826,89.2331,49404.0
2019-06-03 12:55:00,105.94,106.01,105.86,105.87,47026.0,89.2331,89.2921,89.1657,89.1741,47026.0
2019-06-03 13:00:00,105.87,105.91,105.74,105.9,64495.0,89.1741,89.2078,89.0646,89.1994,64495.0
2019-06-03 13:05:00,105.91,106.1,105.84,106.1,48087.0,89.2078,89.3679,89.1489,89.3679,48087.0
2019-06-03 13:10:00,106.09,106.13,106.02,106.08,42022.0,89.3594,89.3931,89.3005,89.351,42022.0
2019-06-03 13:15:00,106.08,106.1,105.96,105.97,83125.0,89.351,89.3679,89.2499,89.2584,83125.0
2019-06-03 13:20:00,105.97,106.17,105.96,106.15,73305.0,89.2584,89.4268,89.2499,89.41,73305.0
2019-06-03 13:25:00,106.16,106.59,105.99,106.11,287777.0,89.4184,89.7806,89.2752,89.3763,287777.0
2019-06-03 13:30:00,106.1,106.13,105.81,105.87,90325.0,89.3679,89.3931,89.1236,89.1741,90325.0
2019-06-03 13:35:00,105.86,105.96,105.81,105.86,80181.0,89.1657,89.2499,89.1236,89.1657,80181.0
2019-06-03 13:40:00,105.85,106.17,105.84,106.12,67632.0,89.1573,89.4268,89.1489,89.3847,67632.0
2019-06-03 13:45:00,106.11,106.29,106.08,106.19,98693.0,89.3763,89.5279,89.351,89.4437,98693.0
2019-06-03 13:50:00,106.19,106.33,106.12,106.23,64674.0,89.4437,89.5616,89.3847,89.4774,64674.0
2019-06-03 13:55:00,106.23,106.5,106.22,106.39,70340.0,89.4774,89.7048,89.4689,89.6121,70340.0
2019-06-03 14:00:00,106.4,106.58,106.32,106.5,70491.0,89.6206,89.7722,89.5532,89.7048,70491.0
2019-06-03 14:05:00,106.49,106.67,106.47,106.67,63841.0,89.6964,89.848,89.6795,89.848,63841.0
2019-06-03 14:10:00,106.68,106.69,106.46,106.53,55809.0,89.8564,89.8648,89.6711,89.7301,55809.0
2019-06-03 14:15:00,106.52,106.54,106.35,106.45,72912.0,89.7216,89.7385,89.5784,89.6627,72912.0
2019-06-03 14:20:00,106.44,106.57,106.44,106.46,57392.0,89.6542,89.7637,89.6542,89.6711,57392.0
2019-06-03 14:25:00,106.48,106.53,106.37,106.44,59543.0,89.6879,89.7301,89.5953,89.6542,59543.0
2019-06-03 14:30:00,106.45,106.56,106.3,106.34,69227.0,89.6627,89.7553,89.5363,89.57,69227.0
2019-06-03 14:35:00,106.35,106.38,106.16,106.29,76791.0,89.5784,89.6037,89.4184,89.5279,76791.0
2019-06-03 14:40:00,106.29,106.36,106.23,106.33,54036.0,89.5279,89.5869,89.4774,89.5616,54036.0
2019-06-03 14:45:00,106.33,106.39,106.25,106.26,54009.0,89.5616,89.6121,89.4942,89.5026,54009.0
2019-06-03 14:50:00,106.27,106.27,106.07,106.11,100929.0,89.5111,89.5111,89.3426,89.3763,100929.0
2019-06-03 14:55:00,106.1,106.15,106.0,106.06,70471.0,89.3679,89.41,89.2836,89.3342,70471.0
2019-06-03 15:00:00,106.07,106.07,105.78,105.82,118350.0,89.3426,89.3426,89.0983,89.132,118350.0
2019-06-03 15:05:00,105.82,105.94,105.76,105.81,64634.0,89.132,89.2331,89.0815,89.1236,64634.0
2019-06-03 15:10:00,105.81,105.96,105.66,105.95,121988.0,89.1236,89.2499,88.9973,89.2415,121988.0
2019-06-03 15:15:00,105.96,106.01,105.83,106.01,86220.0,89.2499,89.2921,89.1404,89.2921,86220.0
2019-06-03 15:20:00,106.01,106.25,105.96,106.08,89174.0,89.2921,89.4942,89.2499,89.351,89174.0
2019-06-03 15:25:00,106.07,106.09,105.8,105.91,125017.0,89.3426,89.3594,89.1152,89.2078,125017.0
2019-06-03 15:30:00,105.91,105.93,105.71,105.81,165612.0,89.2078,89.2247,89.0394,89.1236,165612.0
2019-06-03 15:35:00,105.82,105.84,105.65,105.71,120669.0,89.132,89.1489,88.9888,89.0394,120669.0
2019-06-03 15:40:00,105.71,105.87,105.64,105.85,157066.0,89.0394,89.1741,88.9804,89.1573,157066.0
2019-06-03 15:45:00,105.85,105.97,105.74,105.9,154845.0,89.1573,89.2584,89.0646,89.1994,154845.0
2019-06-03 15:50:00,105.89,106.07,105.82,105.94,165921.0,89.191,89.3426,89.132,89.2331,165921.0
2019-06-03 15:55:00,105.93,106.51,105.93,106.39,818505.0,89.2247,89.7132,89.2247,89.6121,818505.0
2019-06-04 09:30:00,107.85,108.01,107.53,107.76,315714.0,90.8419,90.9767,90.5724,90.7661,315714.0
2019-06-04 09:35:00,107.74,107.87,107.46,107.48,227947.0,90.7492,90.8587,90.5134,90.5302,227947.0
2019-06-04 09:40:00,107.49,107.51,107.37,107.41,165442.0,90.5387,90.5555,90.4376,90.4713,165442.0
2019-06-04 09:45:00,107.44,107.69,107.38,107.38,142887.0,90.4965,90.7071,90.446,90.446,142887.0
2019-06-04 09:50:00,107.39,107.39,107.13,107.29,157478.0,90.4544,90.4544,90.2354,90.3702,157478.0
2019-06-04 09:55:00,107.28,107.59,107.25,107.59,165881.0,90.3618,90.6229,90.3365,90.6229,165881.0
2019-06-04 10:00:00,107.56,107.79,107.52,107.79,111396.0,90.5976,90.7914,90.5639,90.7914,111396.0
2019-06-04 10:05:00,107.78,107.8,107.58,107.78,115347.0,90.7829,90.7998,90.6145,90.7829,115347.0
2019-06-04 10:10:00,107.78,107.99,107.74,107.96,126096.0,90.7829,90.9598,90.7492,90.9345,126096.0
2019-06-04 10:15:00,107.96,108.17,107.96,108.1,173351.0,90.9345,91.1114,90.9345,91.0525,173351.0
2019-06-04 10:20:00,108.09,108.29,108.08,108.22,184531.0,91.044,91.2125,91.0356,91.1535,184531.0
2019-06-04 10:25:00,108.23,108.46,108.23,108.44,148217.0,91.162,91.3557,91.162,91.3388,148217.0
2019-06-04 10:30:00,108.43,108.57,108.43,108.56,163144.0,91.3304,91.4483,91.3304,91.4399,163144.0
2019-06-04 10:35:00,108.57,108.72,108.56,108.66,203871.0,91.4483,91.5747,91.4399,91.5242,203871.0
2019-06-04 10:40:00,108.66,108.85,108.59,108.79,147999.0,91.5242,91.6842,91.4652,91.6337,147999.0
2019-06-04 10:45:00,108.78,108.88,108.65,108.65,171027.0,91.6252,91.7095,91.5157,91.5157,171027.0
2019-06-04 10:50:00,108.66,108.84,108.66,108.8,148517.0,91.5242,91.6758,91.5242,91.6421,148517.0
2019-06-04 10:55:00,108.79,109.24,108.79,109.19,201772.0,91.6337,92.0127,91.6337,91.9706,201772.0
2019-06-04 11:00:00,109.19,109.35,109.09,109.34,173771.0,91.9706,92.1053,91.8863,92.0969,173771.0
2019-06-04 11:05:00,109.34,109.53,109.27,109.53,144463.0,92.0969,92.257,92.038,92.257,144463.0
2019-06-04 11:10:00,109.53,109.57,109.38,109.38,128086.0,92.257,92.2906,92.1306,92.1306,128086.0
2019-06-04 11:15:00,109.37,109.46,109.32,109.39,100731.0,92.1222,92.198,92.0801,92.139,100731.0
2019-06-04 11:20:00,109.38,109.38,109.25,109.3,151516.0,92.1306,92.1306,92.0211,92.0632,151516.0
2019-06-04 11:25:00,109.29,109.3,109.15,109.18,167669.0,92.0548,92.0632,91.9369,91.9621,167669.0
2019-06-04 11:30:00,109.18,109.2,108.92,109.08,121650.0,91.9621,91.979,91.7431,91.8779,121650.0
2019-06-04 11:35:00,109.07,109.21,109.07,109.2,123128.0,91.8695,91.9874,91.8695,91.979,123128.0
2019-06-04 11:40:00,109.2,109.29,109.14,109.29,106022.0,91.979,92.0548,91.9285,92.0548,106022.0
2019-06-04 11:45:00,109.3,109.35,109.24,109.29,88166.0,92.0632,92.1053,92.0127,92.0548,88166.0
2019-06-04 11:50:00,109.29,109.33,109.27,109.32,72599.0,92.0548,92.0885,92.038,92.0801,72599.0
2019-06-04 11:55:00,109.32,109.38,109.25,109.26,85473.0,92.0801,92.1306,92.0211,92.0295,85473.0
2019-06-04 12:00:00,109.26,109.3,109.14,109.16,94451.0,92.0295,92.0632,91.9285,91.9453,94451.0
2019-06-04 12:05:00,109.16,109.25,109.09,109.19,82554.0,91.9453,92.0211,91.8863,91.9706,82554.0
2019-06-04 12:10:00,109.19,109.21,109.08,109.12,84716.0,91.9706,91.9874,91.8779,91.9116,84716.0
2019-06-04 12:15:00,109.11,109.22,109.04,109.22,84392.0,91.9032,91.9958,91.8442,91.9958,84392.0
2019-06-04 12:20:00,109.23,109.26,109.15,109.2,63781.0,92.0043,92.0295,91.9369,91.979,63781.0
2019-06-04 12:25:00,109.2,109.21,109.11,109.17,46119.0,91.979,91.9874,91.9032,91.9537,46119.0
2019-06-04 12:30:00,109.19,109.23,109.04,109.08,62542.0,91.9706,92.0043,91.8442,91.8779,62542.0
2019-06-04 12:35:00,109.07,109.16,109.01,109.14,70386.0,91.8695,91.9453,91.819,91.9285,70386.0
2019-06-04 12:40:00,109.14,109.33,109.13,109.33,65507.0,91.9285,92.0885,91.92,92.0885,65507.0
2019-06-04 12:45:00,109.33,109.48,109.31,109.44,80213.0,92.0885,92.2148,92.0716,92.1811,80213.0
2019-06-04 12:50:00,109.44,109.57,109.43,109.56,57866.0,92.1811,92.2906,92.1727,92.2822,57866.0
2019-06-04 12:55:00,109.56,109.6,109.48,109.5,82689.0,92.2822,92.3159,92.2148,92.2317,82689.0
2019-06-04 13:00:00,109.49,109.51,109.39,109.45,65504.0,92.2233,92.2401,92.139,92.1896,65504.0
2019-06-04 13:05:00,109.45,109.48,109.39,109.4,73116.0,92.1896,92.2148,92.139,92.1475,73116.0
2019-06-04 13:10:00,109.4,109.42,109.17,109.21,71935.0,92.1475,92.1643,91.9537,91.9874,71935.0
2019-06-04 13:15:00,109.21,109.21,109.12,109.17,44435.0,91.9874,91.9874,91.9116,91.9537,44435.0
2019-06-04 13:20:00,109.17,109.19,109.06,109.17,65957.0,91.9537,91.9706,91.8611,91.9537,65957.0
2019-06-04 13:25:00,109.17,109.21,109.15,109.15,63014.0,91.9537,91.9874,91.9369,91.9369,63014.0
2019-06-04 13:30:00,109.15,109.32,109.11,109.3,78477.0,91.9369,92.0801,91.9032,92.0632,78477.0
2019-06-04 13:35:00,109.3,109.3,109.05,109.12,90252.0,92.0632,92.0632,91.8526,91.9116,90252.0
2019-06-04 13:40:00,109.13,109.25,109.12,109.2,45752.0,91.92,92.0211,91.9116,91.979,45752.0
2019-06-04 13:45:00,109.2,109.39,109.19,109.39,34107.0,91.979,92.139,91.9706,92.139,34107.0
2019-06-04 13:50:00,109.39,109.39,109.27,109.32,58956.0,92.139,92.139,92.038,92.0801,58956.0
2019-06-04 13:55:00,109.32,109.49,109.27,109.49,39508.0,92.0801,92.2233,92.038,92.2233,39508.0
2019-06-04 14:00:00,109.49,109.55,109.41,109.51,64237.0,92.2233,92.2738,92.1559,92.2401,64237.0
2019-06-04 14:05:00,109.51,109.52,109.37,109.42,57447.0,92.2401,92.2485,92.1222,92.1643,57447.0
2019-06-04 14:10:00,109.42,109.46,109.38,109.43,53743.0,92.1643,92.198,92.1306,92.1727,53743.0
2019-06-04 14:15:00,109.43,109.46,109.37,109.39,61175.0,92.1727,92.198,92.1222,92.139,61175.0
2019-06-04 14:20:00,109.39,109.41,109.27,109.4,69830.0,92.139,92.1559,92.038,92.1475,69830.0
2019-06-04 14:25:00,109.41,109.42,109.32,109.33,60406.0,92.1559,92.1643,92.0801,92.0885,60406.0
2019-06-04 14:30:00,109.33,109.35,109.22,109.3,49181.0,92.0885,92.1053,91.9958,92.0632,49181.0
2019-06-04 14:35:00,109.31,109.38,109.25,109.36,70022.0,92.0716,92.1306,92.0211,92.1138,70022.0
2019-06-04 14:40:00,109.36,109.38,109.28,109.3,83367.0,92.1138,92.1306,92.0464,92.0632,83367.0
2019-06-04 14:45:00,109.3,109.36,109.27,109.36,67281.0,92.0632,92.1138,92.038,92.1138,67281.0
2019-06-04 14:50:00,109.36,109.38,109.25,109.32,76148.0,92.1138,92.1306,92.0211,92.0801,76148.0
2019-06-04 14:55:00,109.32,109.37,109.28,109.29,65554.0,92.0801,92.1222,92.0464,92.0548,65554.0
2019-06-04 15:00:00,109.29,109.42,109.28,109.4,80890.0,92.0548,92.1643,92.0464,92.1475,80890.0
2019-06-04 15:05:00,109.4,109.52,109.38,109.52,81756.0,92.1475,92.2485,92.1306,92.2485,81756.0
2019-06-04 15:10:00,109.52,109.61,109.49,109.54,94341.0,92.2485,92.3243,92.2233,92.2654,94341.0
2019-06-04 15:15:00,109.55,109.6,109.49,109.56,93847.0,92.2738,92.3159,92.2233,92.2822,93847.0
2019-06-04 15:20:00,109.56,109.62,109.45,109.47,109010.0,92.2822,92.3328,92.1896,92.2064,109010.0
2019-06-04 15:25:00,109.47,109.66,109.46,109.63,138563.0,92.2064,92.3665,92.198,92.3412,138563.0
2019-06-04 15:30:00,109.64,109.66,109.53,109.56,139713.0,92.3496,92.3665,92.257,92.2822,139713.0
2019-06-04 15:35:00,109.57,109.58,109.48,109.55,125781.0,92.2906,92.2991,92.2148,92.2738,125781.0
2019-06-04 15:40:00,109.56,109.64,109.47,109.62,185392.0,92.2822,92.3496,92.2064,92.3328,185392.0
2019-06-04 15:45:00,109.61,109.62,109.51,109.52,228741.0,92.3243,92.3328,92.2401,92.2485,228741.0
2019-06-04 15:50:00,109.51,109.71,109.51,109.7,369029.0,92.2401,92.4086,92.2401,92.4001,369029.0
2019-06-04 15:55:00,109.69,109.9,109.6,109.75,549028.0,92.3917,92.5686,92.3159,92.4423,549028.0
2019-06-05 09:30:00,109.86,109.88,109.12,109.15,265758.0,92.5349,92.5518,91.9116,91.9369,265758.0
2019-06-05 09:35:00,109.15,109.27,108.86,108.92,132425.0,91.9369,92.038,91.6926,91.7431,132425.0
2019-06-05 09:40:00,108.92,109.03,108.63,108.95,110772.0,91.7431,91.8358,91.4989,91.7684,110772.0
2019-06-05 09:45:00,108.95,108.99,108.72,108.78,96985.0,91.7684,91.8021,91.5747,91.6252,96985.0
2019-06-05 09:50:00,108.75,108.97,108.66,108.96,109387.0,91.6,91.7853,91.5242,91.7768,109387.0
2019-06-05 09:55:00,108.95,109.27,108.93,109.25,116064.0,91.7684,92.038,91.7516,92.0211,116064.0
2019-06-05 10:00:00,109.27,109.38,109.05,109.18,141682.0,92.038,92.1306,91.8526,91.9621,141682.0
2019-06-05 10:05:00,109.18,109.5,109.0,109.39,119193.0,91.9621,92.2317,91.8105,92.139,119193.0
2019-06-05 10:10:00,109.39,109.47,109.25,109.38,60703.0,92.139,92.2064,92.0211,92.1306,60703.0
2019-06-05 10:15:00,109.4,109.52,109.25,109.35,67788.0,92.1475,92.2485,92.0211,92.1053,67788.0
2019-06-05 10:20:00,109.32,109.45,109.17,109.25,66443.0,92.0801,92.1896,91.9537,92.0211,66443.0
2019-06-05 10:25:00,109.24,109.24,109.05,109.13,55114.0,92.0127,92.0127,91.8526,91.92,55114.0
2019-06-05 10:30:00,109.13,109.13,108.84,109.0,113205.0,91.92,91.92,91.6758,91.8105,113205.0
2019-06-05 10:35:00,109.02,109.16,108.99,109.08,62931.0,91.8274,91.9453,91.8021,91.8779,62931.0
2019-06-05 10:40:00,109.09,109.21,109.06,109.09,44698.0,91.8863,91.9874,91.8611,91.8863,44698.0
2019-06-05 10:45:00,109.08,109.17,108.92,108.95,54252.0,91.8779,91.9537,91.7431,91.7684,54252.0
2019-06-05 10:50:00,108.95,109.07,108.88,108.96,73685.0,91.7684,91.8695,91.7095,91.7768,73685.0
2019-06-05 10:55:00,108.96,109.17,108.9,109.17,64258.0,91.7768,91.9537,91.7263,91.9537,64258.0
2019-06-05 11:00:00,109.19,109.51,109.17,109.51,72045.0,91.9706,92.2401,91.9537,92.2401,72045.0
2019-06-05 11:05:00,109.51,109.57,109.44,109.52,46905.0,92.2401,92.2906,92.1811,92.2485,46905.0
2019-06-05 11:10:00,109.52,109.61,109.48,109.55,50139.0,92.2485,92.3243,92.2148,92.2738,50139.0
2019-06-05 11:15:00,109.55,109.58,109.35,109.46,69026.0,92.2738,92.2991,92.1053,92.198,69026.0
2019-06-05 11:20:00,109.47,109.52,109.38,109.45,136872.0,92.2064,92.2485,92.1306,92.1896,136872.0
2019-06-05 11:25:00,109.45,109.58,109.35,109.55,77883.0,92.1896,92.2991,92.1053,92.2738,77883.0
2019-06-05 11:30:00,109.55,109.73,109.55,109.65,69282.0,92.2738,92.4254,92.2738,92.358,69282.0
2019-06-05 11:35:00,109.66,109.85,109.65,109.76,53206.0,92.3665,92.5265,92.358,92.4507,53206.0
2019-06-05 11:40:00,109.77,109.8,109.61,109.69,75275.0,92.4591,92.4844,92.3243,92.3917,75275.0
2019-06-05 11:45:00,109.69,109.86,109.68,109.81,68751.0,92.3917,92.5349,92.3833,92.4928,68751.0
2019-06-05 11:50:00,109.81,109.89,109.74,109.74,75776.0,92.4928,92.5602,92.4338,92.4338,75776.0
2019-06-05 11:55:00,109.74,109.92,109.74,109.86,57349.0,92.4338,92.5854,92.4338,92.5349,57349.0
2019-06-05 12:00:00,109.84,109.93,109.79,109.87,48838.0,92.5181,92.5939,92.4759,92.5433,48838.0
2019-06-05 12:05:00,109.88,109.92,109.77,109.8,55330.0,92.5518,92.5854,92.4591,92.4844,55330.0
2019-06-05 12:10:00,109.8,109.88,109.75,109.85,72605.0,92.4844,92.5518,92.4423,92.5265,72605.0
2019-06-05 12:15:00,109.87,109.94,109.79,109.86,84416.0,92.5433,92.6023,92.4759,92.5349,84416.0
2019-06-05 12:20:00,109.84,110.04,109.84,109.97,94400.0,92.5181,92.6865,92.5181,92.6276,94400.0
2019-06-05 12:25:00,109.96,110.0,109.91,109.96,78542.0,92.6191,92.6528,92.577,92.6191,78542.0
2019-06-05 12:30:00,109.96,109.96,109.74,109.87,128751.0,92.6191,92.6191,92.4338,92.5433,128751.0
2019-06-05 12:35:00,109.87,110.11,109.85,110.11,124128.0,92.5433,92.7455,92.5265,92.7455,124128.0
2019-06-05 12:40:00,110.11,110.23,110.09,110.2,48303.0,92.7455,92.8466,92.7286,92.8213,48303.0
2019-06-05 12:45:00,110.2,110.24,110.07,110.14,36539.0,92.8213,92.855,92.7118,92.7708,36539.0
2019-06-05 12:50:00,110.15,110.26,110.15,110.25,44856.0,92.7792,92.8718,92.7792,92.8634,44856.0
2019-06-05 12:55:00,110.26,110.3,110.12,110.14,43465.0,92.8718,92.9055,92.7539,92.7708,43465.0
2019-06-05 13:00:00,110.14,110.24,110.14,110.18,59298.0,92.7708,92.855,92.7708,92.8044,59298.0
2019-06-05 13:05:00,110.17,110.24,110.14,110.22,56358.0,92.796,92.855,92.7708,92.8381,56358.0
2019-06-05 13:10:00,110.21,110.22,110.09,110.15,73140.0,92.8297,92.8381,92.7286,92.7792,73140.0
2019-06-05 13:15:00,110.15,110.23,110.14,110.17,50687.0,92.7792,92.8466,92.7708,92.796,50687.0
2019-06-05 13:20:00,110.18,110.22,110.14,110.17,59871.0,92.8044,92.8381,92.7708,92.796,59871.0
2019-06-05 13:25:00,110.17,110.21,110.1,110.2,43632.0,92.796,92.8297,92.7371,92.8213,43632.0
2019-06-05 13:30:00,110.2,110.2,110.07,110.13,33293.0,92.8213,92.8213,92.7118,92.7623,33293.0
2019-06-05 13:35:00,110.12,110.25,110.03,110.23,51805.0,92.7539,92.8634,92.6781,92.8466,51805.0
2019-06-05 13:40:00,110.24,110.33,110.18,110.33,35420.0,92.855,92.9308,92.8044,92.9308,35420.0
2019-06-05 13:45:00,110.34,110.38,110.25,110.25,55884.0,92.9392,92.9729,92.8634,92.8634,55884.0
2019-06-05 13:50:00,110.24,110.25,110.15,110.19,57477.0,92.855,92.8634,92.7792,92.8129,57477.0
2019-06-05 13:55:00,110.18,110.26,110.15,110.25,30669.0,92.8044,92.8718,92.7792,92.8634,30669.0
2019-06-05 14:00:00,110.25,110.31,110.2,110.28,35550.0,92.8634,92.9139,92.8213,92.8887,35550.0
2019-06-05 14:05:00,110.28,110.31,110.21,110.27,45959.0,92.8887,92.9139,92.8297,92.8803,45959.0
2019-06-05 14:10:00,110.27,110.38,110.26,110.29,41912.0,92.8803,92.9729,92.8718,92.8971,41912.0
2019-06-05 14:15:00,110.29,110.3,110.18,110.2,37223.0,92.8971,92.9055,92.8044,92.8213,37223.0
2019-06-05 14:20:00,110.19,110.23,110.09,110.2,37176.0,92.8129,92.8466,92.7286,92.8213,37176.0
2019-06-05 14:25:00,110.2,110.25,110.16,110.19,35827.0,92.8213,92.8634,92.7876,92.8129,35827.0
2019-06-05 14:30:00,110.19,110.28,110.19,110.23,37807.0,92.8129,92.8887,92.8129,92.8466,37807.0
2019-06-05 14:35:00,110.22,110.28,110.21,110.22,46454.0,92.8381,92.8887,92.8297,92.8381,46454.0
2019-06-05 14:40:00,110.21,110.27,110.2,110.26,35962.0,92.8297,92.8803,92.8213,92.8718,35962.0
2019-06-05 14:45:00,110.26,110.28,110.19,110.21,44209.0,92.8718,92.8887,92.8129,92.8297,44209.0
2019-06-05 14:50:00,110.21,110.21,110.07,110.14,54488.0,92.8297,92.8297,92.7118,92.7708,54488.0
2019-06-05 14:55:00,110.14,110.17,110.1,110.1,39980.0,92.7708,92.796,92.7371,92.7371,39980.0
2019-06-05 15:00:00,110.1,110.18,110.06,110.11,42690.0,92.7371,92.8044,92.7034,92.7455,42690.0
2019-06-05 15:05:00,110.11,110.13,109.99,110.03,43485.0,92.7455,92.7623,92.6444,92.6781,43485.0
2019-06-05 15:10:00,110.03,110.12,109.99,110.09,47312.0,92.6781,92.7539,92.6444,92.7286,47312.0
2019-06-05 15:15:00,110.09,110.17,110.02,110.16,40992.0,92.7286,92.796,92.6697,92.7876,40992.0
2019-06-05 15:20:00,110.16,110.22,110.12,110.16,39578.0,92.7876,92.8381,92.7539,92.7876,39578.0
2019-06-05 15:25:00,110.16,110.19,110.11,110.14,48078.0,92.7876,92.8129,92.7455,92.7708,48078.0
2019-06-05 15:30:00,110.14,110.15,109.87,109.91,98060.0,92.7708,92.7792,92.5433,92.577,98060.0
2019-06-05 15:35:00,109.91,109.98,109.77,109.93,88115.0,92.577,92.636,92.4591,92.5939,88115.0
2019-06-05 15:40:00,109.93,110.09,109.88,110.08,103182.0,92.5939,92.7286,92.5518,92.7202,103182.0
2019-06-05 15:45:00,110.08,110.23,110.08,110.13,94351.0,92.7202,92.8466,92.7202,92.7623,94351.0
2019-06-05 15:50:00,110.14,110.26,110.12,110.12,163807.0,92.7708,92.8718,92.7539,92.7539,163807.0
2019-06-05 15:55:00,110.12,110.26,110.08,110.16,349159.0,92.7539,92.8718,92.7202,92.7876,349159.0
2019-06-06 09:30:00,110.15,110.2,109.47,109.67,317093.0,92.7792,92.8213,92.2064,92.3749,317093.0
2019-06-06 09:35:00,109.67,110.06,109.67,110.01,142681.0,92.3749,92.7034,92.3749,92.6613,142681.0
2019-06-06 09:40:00,110.01,110.08,109.84,109.98,196719.0,92.6613,92.7202,92.5181,92.636,196719.0
2019-06-06 09:45:00,109.98,110.03,109.72,109.81,121036.0,92.636,92.6781,92.417,92.4928,121036.0
2019-06-06 09:50:00,109.81,109.83,109.45,109.54,127366.0,92.4928,92.5096,92.1896,92.2654,127366.0
2019-06-06 09:55:00,109.55,109.59,109.11,109.12,168332.0,92.2738,92.3075,91.9032,91.9116,168332.0
2019-06-06 10:00:00,109.13,109.39,109.13,109.23,139911.0,91.92,92.139,91.92,92.0043,139911.0
2019-06-06 10:05:00,109.23,109.4,109.21,109.35,61167.0,92.0043,92.1475,91.9874,92.1053,61167.0
2019-06-06 10:10:00,109.35,109.41,109.26,109.39,61467.0,92.1053,92.1559,92.0295,92.139,61467.0
2019-06-06 10:15:00,109.39,109.4,109.23,109.35,60593.0,92.139,92.1475,92.0043,92.1053,60593.0
2019-06-06 10:20:00,109.36,109.36,109.11,109.12,56233.0,92.1138,92.1138,91.9032,91.9116,56233.0
2019-06-06 10:25:00,109.11,109.11,108.98,109.0,80683.0,91.9032,91.9032,91.7937,91.8105,80683.0
2019-06-06 10:30:00,109.01,109.06,108.93,109.0,127334.0,91.819,91.8611,91.7516,91.8105,127334.0
2019-06-06 10:35:00,109.0,109.15,108.98,109.15,81805.0,91.8105,91.9369,91.7937,91.9369,81805.0
2019-06-06 10:40:00,109.16,109.35,109.12,109.31,129166.0,91.9453,92.1053,91.9116,92.0716,129166.0
2019-06-06 10:45:00,109.32,109.33,109.09,109.12,96994.0,92.0801,92.0885,91.8863,91.9116,96994.0
2019-06-06 10:50:00,109.12,109.3,109.1,109.27,90406.0,91.9116,92.0632,91.8948,92.038,90406.0
2019-06-06 10:55:00,109.27,109.35,109.25,109.31,64549.0,92.038,92.1053,92.0211,92.0716,64549.0
2019-06-06 11:00:00,109.31,109.47,109.26,109.34,137958.0,92.0716,92.2064,92.0295,92.0969,137958.0
2019-06-06 11:05:00,109.34,109.68,109.34,109.65,137881.0,92.0969,92.3833,92.0969,92.358,137881.0
2019-06-06 11:10:00,109.66,109.75,109.61,109.7,53964.0,92.3665,92.4423,92.3243,92.4001,53964.0
2019-06-06 11:15:00,109.68,109.77,109.66,109.72,50199.0,92.3833,92.4591,92.3665,92.417,50199.0
2019-06-06 11:20:00,109.72,109.75,109.6,109.73,85632.0,92.417,92.4423,92.3159,92.4254,85632.0
2019-06-06 11:25:00,109.73,109.82,109.65,109.78,37185.0,92.4254,92.5012,92.358,92.4675,37185.0
2019-06-06 11:30:00,109.78,109.84,109.73,109.82,50421.0,92.4675,92.5181,92.4254,92.5012,50421.0
2019-06-06 11:35:00,109.83,109.84,109.7,109.73,51361.0,92.5096,92.5181,92.4001,92.4254,51361.0
2019-06-06 11:40:00,109.72,109.79,109.57,109.57,70604.0,92.417,92.4759,92.2906,92.2906,70604.0
2019-06-06 11:45:00,109.58,109.67,109.49,109.52,81536.0,92.2991,92.3749,92.2233,92.2485,81536.0
2019-06-06 11:50:00,109.53,109.64,109.53,109.59,48018.0,92.257,92.3496,92.257,92.3075,48018.0
2019-06-06 11:55:00,109.59,109.62,109.47,109.53,40228.0,92.3075,92.3328,92.2064,92.257,40228.0
2019-06-06 12:00:00,109.53,109.61,109.49,109.54,91846.0,92.257,92.3243,92.2233,92.2654,91846.0
2019-06-06 12:05:00,109.53,109.63,109.51,109.57,58150.0,92.257,92.3412,92.2401,92.2906,58150.0
2019-06-06 12:10:00,109.56,109.59,109.49,109.59,32121.0,92.2822,92.3075,92.2233,92.3075,32121.0
2019-06-06 12:15:00,109.57,109.63,109.54,109.61,49188.0,92.2906,92.3412,92.2654,92.3243,49188.0
2019-06-06 12:20:00,109.6,109.62,109.54,109.62,40056.0,92.3159,92.3328,92.2654,92.3328,40056.0
2019-06-06 12:25:00,109.63,109.81,109.61,109.8,54451.0,92.3412,92.4928,92.3243,92.4844,54451.0
2019-06-06 12:30:00,109.8,109.89,109.78,109.87,35093.0,92.4844,92.5602,92.4675,92.5433,35093.0
2019-06-06 12:35:00,109.87,109.88,109.8,109.82,27611.0,92.5433,92.5518,92.4844,92.5012,27611.0
2019-06-06 12:40:00,109.82,109.83,109.77,109.77,19838.0,92.5012,92.5096,92.4591,92.4591,19838.0
2019-06-06 12:45:00,109.78,109.9,109.78,109.9,58409.0,92.4675,92.5686,92.4675,92.5686,58409.0
2019-06-06 12:50:00,109.9,109.9,109.84,109.89,39696.0,92.5686,92.5686,92.5181,92.5602,39696.0
2019-06-06 12:55:00,109.9,109.91,109.85,109.91,29645.0,92.5686,92.577,92.5265,92.577,29645.0
2019-06-06 13:00:00,109.91,109.97,109.9,109.92,32256.0,92.577,92.6276,92.5686,92.5854,32256.0
2019-06-06 13:05:00,109.94,109.97,109.89,109.95,28581.0,92.6023,92.6276,92.5602,92.6107,28581.0
2019-06-06 13:10:00,109.95,110.01,109.92,110.0,35960.0,92.6107,92.6613,92.5854,92.6528,35960.0
2019-06-06 13:15:00,110.0,110.02,109.97,109.99,41120.0,92.6528,92.6697,92.6276,92.6444,41120.0
2019-06-06 13:20:00,109.99,109.99,109.88,109.89,53450.0,92.6444,92.6444,92.5518,92.5602,53450.0
2019-06-06 13:25:00,109.89,109.99,109.88,109.95,40454.0,92.5602,92.6444,92.5518,92.6107,40454.0
2019-06-06 13:30:00,109.96,110.01,109.92,109.93,39152.0,92.6191,92.6613,92.5854,92.5939,39152.0
2019-06-06 13:35:00,109.93,109.97,109.88,109.9,55307.0,92.5939,92.6276,92.5518,92.5686,55307.0
2019-06-06 13:40:00,109.9,110.0,109.9,109.99,32672.0,92.5686,92.6528,92.5686,92.6444,32672.0
2019-06-06 13:45:00,110.0,110.03,109.95,110.01,51360.0,92.6528,92.6781,92.6107,92.6613,51360.0
2019-06-06 13:50:00,110.01,110.05,109.99,110.0,34764.0,92.6613,92.6949,92.6444,92.6528,34764.0
2019-06-06 13:55:00,110.01,110.02,109.96,110.01,27393.0,92.6613,92.6697,92.6191,92.6613,27393.0
2019-06-06 14:00:00,110.01,110.02,109.91,109.99,52676.0,92.6613,92.6697,92.577,92.6444,52676.0
2019-06-06 14:05:00,109.99,110.02,109.98,110.0,27188.0,92.6444,92.6697,92.636,92.6528,27188.0
2019-06-06 14:10:00,110.0,110.12,109.99,110.12,38088.0,92.6528,92.7539,92.6444,92.7539,38088.0
2019-06-06 14:15:00,110.12,110.17,110.12,110.16,48000.0,92.7539,92.796,92.7539,92.7876,48000.0
2019-06-06 14:20:00,110.16,110.17,110.08,110.13,30356.0,92.7876,92.796,92.7202,92.7623,30356.0
2019-06-06 14:25:00,110.13,110.15,110.04,110.06,45368.0,92.7623,92.7792,92.6865,92.7034,45368.0
2019-06-06 14:30:00,110.06,110.54,110.04,110.49,204734.0,92.7034,93.1077,92.6865,93.0656,204734.0
2019-06-06 14:35:00,110.49,110.5,110.26,110.47,94470.0,93.0656,93.074,92.8718,93.0487,94470.0
2019-06-06 14:40:00,110.48,110.52,110.37,110.44,82263.0,93.0571,93.0908,92.9645,93.0234,82263.0
2019-06-06 14:45:00,110.44,110.45,110.25,110.28,66120.0,93.0234,93.0319,92.8634,92.8887,66120.0
2019-06-06 14:50:00,110.29,110.34,110.26,110.28,34413.0,92.8971,92.9392,92.8718,92.8887,34413.0
2019-06-06 14:55:00,110.28,110.28,110.15,110.17,44063.0,92.8887,92.8887,92.7792,92.796,44063.0
2019-06-06 15:00:00,110.18,110.24,110.12,110.18,45554.0,92.8044,92.855,92.7539,92.8044,45554.0
2019-06-06 15:05:00,110.18,110.24,110.14,110.23,51190.0,92.8044,92.855,92.7708,92.8466,51190.0
2019-06-06 15:10:00,110.23,110.24,110.19,110.24,70861.0,92.8466,92.855,92.8129,92.855,70861.0
2019-06-06 15:15:00,110.24,110.48,110.23,110.43,89517.0,92.855,93.0571,92.8466,93.015,89517.0
2019-06-06 15:20:00,110.44,110.48,110.39,110.45,87225.0,93.0234,93.0571,92.9813,93.0319,87225.0
2019-06-06 15:25:00,110.45,110.58,110.38,110.55,89643.0,93.0319,93.1414,92.9729,93.1161,89643.0
2019-06-06 15:30:00,110.54,110.82,110.5,110.82,128114.0,93.1077,93.3435,93.074,93.3435,128114.0
2019-06-06 15:35:00,110.82,110.87,110.69,110.75,122792.0,93.3435,93.3856,93.234,93.2846,122792.0
2019-06-06 15:40:00,110.76,110.76,110.41,110.41,162269.0,93.293,93.293,92.9982,92.9982,162269.0
2019-06-06 15:45:00,110.41,110.48,110.36,110.47,158771.0,92.9982,93.0571,92.9561,93.0487,158771.0
2019-06-06 15:50:00,110.46,110.58,110.4,110.45,217380.0,93.0403,93.1414,92.9898,93.0319,217380.0
2019-06-06 15:55:00,110.46,110.5,110.33,110.41,433221.0,93.0403,93.074,92.9308,92.9982,433221.0
2019-06-07 09:30:00,109.7,109.88,109.22,109.44,359892.0,92.4001,92.5518,91.9958,92.1811,359892.0
2019-06-07 09:35:00,109.47,109.97,109.44,109.97,140894.0,92.2064,92.6276,92.1811,92.6276,140894.0
2019-06-07 09:40:00,109.95,109.97,109.72,109.83,174797.0,92.6107,92.6276,92.417,92.5096,174797.0
2019-06-07 09:45:00,109.82,110.02,109.8,109.83,168154.0,92.5012,92.6697,92.4844,92.5096,168154.0
2019-06-07 09:50:00,109.83,109.84,109.63,109.64,139779.0,92.5096,92.5181,92.3412,92.3496,139779.0
2019-06-07 09:55:00,109.65,109.83,109.61,109.76,103586.0,92.358,92.5096,92.3243,92.4507,103586.0
2019-06-07 10:00:00,109.77,109.79,109.58,109.62,130817.0,92.4591,92.4759,92.2991,92.3328,130817.0
2019-06-07 10:05:00,109.61,109.72,109.56,109.64,121326.0,92.3243,92.417,92.2822,92.3496,121326.0
2019-06-07 10:10:00,109.64,109.79,109.57,109.57,165708.0,92.3496,92.4759,92.2906,92.2906,165708.0
2019-06-07 10:15:00,109.58,109.76,109.55,109.69,199580.0,92.2991,92.4507,92.2738,92.3917,199580.0
2019-06-07 10:20:00,109.69,109.71,109.58,109.64,92832.0,92.3917,92.4086,92.2991,92.3496,92832.0
2019-06-07 10:25:00,109.63,109.63,109.41,109.42,120300.0,92.3412,92.3412,92.1559,92.1643,120300.0
2019-06-07 10:30:00,109.41,109.61,109.32,109.6,218166.0,92.1559,92.3243,92.0801,92.3159,218166.0
2019-06-07 10:35:00,109.6,109.63,109.53,109.55,134293.0,92.3159,92.3412,92.257,92.2738,134293.0
2019-06-07 10:40:00,109.59,109.61,109.47,109.52,159009.0,92.3075,92.3243,92.2064,92.2485,159009.0
2019-06-07 10:45:00,109.53,109.59,109.39,109.4,131433.0,92.257,92.3075,92.139,92.1475,131433.0
2019-06-07 10:50:00,109.4,109.56,109.39,109.52,94977.0,92.1475,92.2822,92.139,92.2485,94977.0
2019-06-07 10:55:00,109.52,109.64,109.47,109.64,171838.0,92.2485,92.3496,92.2064,92.3496,171838.0
2019-06-07 11:00:00,109.64,109.67,109.55,109.62,89490.0,92.3496,92.3749,92.2738,92.3328,89490.0
2019-06-07 11:05:00,109.62,109.66,109.54,109.63,84513.0,92.3328,92.3665,92.2654,92.3412,84513.0
2019-06-07 11:10:00,109.63,109.71,109.39,109.41,123651.0,92.3412,92.4086,92.139,92.1559,123651.0
2019-06-07 11:15:00,109.42,109.47,109.37,109.39,118873.0,92.1643,92.2064,92.1222,92.139,118873.0
2019-06-07 11:20:00,109.39,109.4,109.23,109.27,65464.0,92.139,92.1475,92.0043,92.038,65464.0
2019-06-07 11:25:00,109.26,109.31,109.17,109.19,66611.0,92.0295,92.0716,91.9537,91.9706,66611.0
2019-06-07 11:30:00,109.2,109.39,109.2,109.32,63639.0,91.979,92.139,91.979,92.0801,63639.0
2019-06-07 11:35:00,109.33,109.38,109.27,109.32,46456.0,92.0885,92.1306,92.038,92.0801,46456.0
2019-06-07 11:40:00,109.33,109.36,109.23,109.25,82117.0,92.0885,92.1138,92.0043,92.0211,82117.0
2019-06-07 11:45:00,109.26,109.37,109.2,109.37,62272.0,92.0295,92.1222,91.979,92.1222,62272.0
2019-06-07 11:50:00,109.38,109.39,109.25,109.25,57980.0,92.1306,92.139,92.0211,92.0211,57980.0
2019-06-07 11:55:00,109.24,109.34,109.18,109.22,46916.0,92.0127,92.0969,91.9621,91.9958,46916.0
2019-06-07 12:00:00,109.22,109.22,109.08,109.13,68051.0,91.9958,91.9958,91.8779,91.92,68051.0
2019-06-07 12:05:00,109.13,109.25,109.12,109.2,57956.0,91.92,92.0211,91.9116,91.979,57956.0
2019-06-07 12:10:00,109.2,109.27,109.16,109.23,82495.0,91.979,92.038,91.9453,92.0043,82495.0
2019-06-07 12:15:00,109.23,109.24,109.15,109.18,61735.0,92.0043,92.0127,91.9369,91.9621,61735.0
2019-06-07 12:20:00,109.18,109.36,109.16,109.31,80718.0,91.9621,92.1138,91.9453,92.0716,80718.0
2019-06-07 12:25:00,109.31,109.38,109.27,109.33,75343.0,92.0716,92.1306,92.038,92.0885,75343.0
2019-06-07 12:30:00,109.33,109.44,109.31,109.44,81363.0,92.0885,92.1811,92.0716,92.1811,81363.0
2019-06-07 12:35:00,109.43,109.45,109.37,109.4,37740.0,92.1727,92.1896,92.1222,92.1475,37740.0
2019-06-07 12:40:00,109.4,109.53,109.39,109.5,55276.0,92.1475,92.257,92.139,92.2317,55276.0
2019-06-07 12:45:00,109.51,109.57,109.49,109.54,50928.0,92.2401,92.2906,92.2233,92.2654,50928.0
2019-06-07 12:50:00,109.55,109.65,109.54,109.61,53760.0,92.2738,92.358,92.2654,92.3243,53760.0
2019-06-07 12:55:00,109.6,109.76,109.6,109.72,69507.0,92.3159,92.4507,92.3159,92.417,69507.0
2019-06-07 13:00:00,109.73,109.76,109.66,109.66,50040.0,92.4254,92.4507,92.3665,92.3665,50040.0
2019-06-07 13:05:00,109.67,109.69,109.55,109.59,62877.0,92.3749,92.3917,92.2738,92.3075,62877.0
2019-06-07 13:10:00,109.58,109.58,109.45,109.52,80178.0,92.2991,92.2991,92.1896,92.2485,80178.0
2019-06-07 13:15:00,109.51,109.57,109.43,109.53,60019.0,92.2401,92.2906,92.1727,92.257,60019.0
2019-06-07 13:20:00,109.53,109.53,109.41,109.47,49483.0,92.257,92.257,92.1559,92.2064,49483.0
2019-06-07 13:25:00,109.47,109.54,109.45,109.45,42081.0,92.2064,92.2654,92.1896,92.1896,42081.0
2019-06-07 13:30:00,109.46,109.53,109.44,109.47,35601.0,92.198,92.257,92.1811,92.2064,35601.0
2019-06-07 13:35:00,109.48,109.51,109.4,109.42,43522.0,92.2148,92.2401,92.1475,92.1643,43522.0
2019-06-07 13:40:00,109.42,109.44,109.35,109.42,46337.0,92.1643,92.1811,92.1053,92.1643,46337.0
2019-06-07 13:45:00,109.42,109.43,109.3,109.31,48937.0,92.1643,92.1727,92.0632,92.0716,48937.0
2019-06-07 13:50:00,109.32,109.38,109.28,109.35,38929.0,92.0801,92.1306,92.0464,92.1053,38929.0
2019-06-07 13:55:00,109.36,109.46,109.33,109.44,44629.0,92.1138,92.198,92.0885,92.1811,44629.0
2019-06-07 14:00:00,109.44,109.44,109.33,109.4,66941.0,92.1811,92.1811,92.0885,92.1475,66941.0
2019-06-07 14:05:00,109.4,109.42,109.35,109.39,73304.0,92.1475,92.1643,92.1053,92.139,73304.0
2019-06-07 14:10:00,109.39,109.39,109.31,109.32,56891.0,92.139,92.139,92.0716,92.0801,56891.0
2019-06-07 14:15:00,109.32,109.33,109.21,109.22,67487.0,92.0801,92.0885,91.9874,91.9958,67487.0
2019-06-07 14:20:00,109.22,109.32,109.21,109.31,85265.0,91.9958,92.0801,91.9874,92.0716,85265.0
2019-06-07 14:25:00,109.31,109.32,109.19,109.21,61098.0,92.0716,92.0801,91.9706,91.9874,61098.0
2019-06-07 14:30:00,109.21,109.35,109.2,109.35,51039.0,91.9874,92.1053,91.979,92.1053,51039.0
2019-06-07 14:35:00,109.36,109.36,109.19,109.2,62733.0,92.1138,92.1138,91.9706,91.979,62733.0
2019-06-07 14:40:00,109.2,109.27,109.13,109.24,75114.0,91.979,92.038,91.92,92.0127,75114.0
2019-06-07 14:45:00,109.24,109.28,109.11,109.11,42469.0,92.0127,92.0464,91.9032,91.9032,42469.0
2019-06-07 14:50:00,109.12,109.24,109.11,109.15,61899.0,91.9116,92.0127,91.9032,91.9369,61899.0
2019-06-07 14:55:00,109.14,109.15,109.05,109.07,80067.0,91.9285,91.9369,91.8526,91.8695,80067.0
2019-06-07 15:00:00,109.06,109.25,109.06,109.2,79936.0,91.8611,92.0211,91.8611,91.979,79936.0
2019-06-07 15:05:00,109.19,109.22,109.1,109.11,57170.0,91.9706,91.9958,91.8948,91.9032,57170.0
2019-06-07 15:10:00,109.12,109.12,109.06,109.09,76152.0,91.9116,91.9116,91.8611,91.8863,76152.0
2019-06-07 15:15:00,109.09,109.1,109.04,109.05,100822.0,91.8863,91.8948,91.8442,91.8526,100822.0
2019-06-07 15:20:00,109.05,109.25,109.05,109.2,112598.0,91.8526,92.0211,91.8526,91.979,112598.0
2019-06-07 15:25:00,109.2,109.31,109.17,109.28,120004.0,91.979,92.0716,91.9537,92.0464,120004.0
2019-06-07 15:30:00,109.29,109.32,109.17,109.24,96048.0,92.0548,92.0801,91.9537,92.0127,96048.0
2019-06-07 15:35:00,109.25,109.29,109.21,109.25,67721.0,92.0211,92.0548,91.9874,92.0211,67721.0
2019-06-07 15:40:00,109.26,109.31,109.19,109.23,116471.0,92.0295,92.0716,91.9706,92.0043,116471.0
2019-06-07 15:45:00,109.23,109.23,109.08,109.15,218338.0,92.0043,92.0043,91.8779,91.9369,218338.0
2019-06-07 15:50:00,109.16,109.22,108.96,109.05,275432.0,91.9453,91.9958,91.7768,91.8526,275432.0
2019-06-07 15:55:00,109.04,109.27,109.04,109.13,583403.0,91.8442,92.038,91.8442,91.92,583403.0
2019-06-10 09:30:00,110.54,110.89,110.25,110.62,462688.0,93.1077,93.4025,92.8634,93.1751,462688.0
2019-06-10 09:35:00,110.62,110.97,110.61,110.86,255805.0,93.1751,93.4699,93.1666,93.3772,255805.0
2019-06-10 09:40:00,110.86,111.01,110.75,110.75,277925.0,93.3772,93.5036,93.2846,93.2846,277925.0
2019-06-10 09:45:00,110.75,110.82,110.54,110.55,252533.0,93.2846,93.3435,93.1077,93.1161,252533.0
2019-06-10 09:50:00,110.55,110.75,110.52,110.63,75501.0,93.1161,93.2846,93.0908,93.1835,75501.0
2019-06-10 09:55:00,110.63,110.63,110.43,110.6,101402.0,93.1835,93.1835,93.015,93.1582,101402.0
2019-06-10 10:00:00,110.61,110.98,110.59,110.96,185856.0,93.1666,93.4783,93.1498,93.4614,185856.0
2019-06-10 10:05:00,110.98,111.1,110.92,111.07,238225.0,93.4783,93.5794,93.4277,93.5541,238225.0
2019-06-10 10:10:00,111.07,111.16,110.89,111.12,198865.0,93.5541,93.6299,93.4025,93.5962,198865.0
2019-06-10 10:15:00,111.11,111.14,110.78,110.78,117345.0,93.5878,93.6131,93.3098,93.3098,117345.0
2019-06-10 10:20:00,110.78,110.85,110.7,110.81,113086.0,93.3098,93.3688,93.2424,93.3351,113086.0
2019-06-10 10:25:00,110.8,110.87,110.69,110.78,128679.0,93.3267,93.3856,93.234,93.3098,128679.0
2019-06-10 10:30:00,110.78,110.79,110.59,110.78,109323.0,93.3098,93.3182,93.1498,93.3098,109323.0
2019-06-10 10:35:00,110.78,110.78,110.52,110.57,94566.0,93.3098,93.3098,93.0908,93.1329,94566.0
2019-06-10 10:40:00,110.57,110.64,110.52,110.55,150931.0,93.1329,93.1919,93.0908,93.1161,150931.0
2019-06-10 10:45:00,110.56,110.74,110.51,110.69,143316.0,93.1245,93.2761,93.0824,93.234,143316.0
2019-06-10 10:50:00,110.69,110.88,110.67,110.87,125747.0,93.234,93.3941,93.2172,93.3856,125747.0
2019-06-10 10:55:00,110.88,110.9,110.81,110.83,102167.0,93.3941,93.4109,93.3351,93.3519,102167.0
2019-06-10 11:00:00,110.83,110.9,110.75,110.76,95226.0,93.3519,93.4109,93.2846,93.293,95226.0
2019-06-10 11:05:00,110.75,110.9,110.65,110.86,122283.0,93.2846,93.4109,93.2003,93.3772,122283.0
2019-06-10 11:10:00,110.88,111.07,110.87,111.01,90861.0,93.3941,93.5541,93.3856,93.5036,90861.0
2019-06-10 11:15:00,111.01,111.09,110.94,111.09,83205.0,93.5036,93.5709,93.4446,93.5709,83205.0
2019-06-10 11:20:00,111.09,111.09,110.9,110.91,52493.0,93.5709,93.5709,93.4109,93.4193,52493.0
2019-06-10 11:25:00,110.92,110.96,110.82,110.88,57347.0,93.4277,93.4614,93.3435,93.3941,57347.0
2019-06-10 11:30:00,110.88,111.04,110.87,110.95,75640.0,93.3941,93.5288,93.3856,93.453,75640.0
2019-06-10 11:35:00,110.95,111.0,110.9,111.0,53982.0,93.453,93.4951,93.4109,93.4951,53982.0
2019-06-10 11:40:00,111.0,111.0,110.9,110.98,87203.0,93.4951,93.4951,93.4109,93.4783,87203.0
2019-06-10 11:45:00,110.98,111.08,110.95,111.08,118648.0,93.4783,93.5625,93.453,93.5625,118648.0
2019-06-10 11:50:00,111.08,111.18,111.08,111.13,101879.0,93.5625,93.6467,93.5625,93.6046,101879.0
2019-06-10 11:55:00,111.12,111.2,111.08,111.18,95646.0,93.5962,93.6636,93.5625,93.6467,95646.0
2019-06-10 12:00:00,111.18,111.21,111.12,111.2,49759.0,93.6467,93.672,93.5962,93.6636,49759.0
2019-06-10 12:05:00,111.2,111.21,111.0,111.01,69465.0,93.6636,93.672,93.4951,93.5036,69465.0
2019-06-10 12:10:00,111.02,111.06,110.96,111.0,95554.0,93.512,93.5457,93.4614,93.4951,95554.0
2019-06-10 12:15:00,111.0,111.12,110.99,111.07,84152.0,93.4951,93.5962,93.4867,93.5541,84152.0
2019-06-10 12:20:00,111.07,111.08,111.01,111.03,50932.0,93.5541,93.5625,93.5036,93.5204,50932.0
2019-06-10 12:25:00,111.04,111.08,110.98,110.98,64957.0,93.5288,93.5625,93.4783,93.4783,64957.0
2019-06-10 12:30:00,110.98,111.02,110.88,110.93,62943.0,93.4783,93.512,93.3941,93.4362,62943.0
2019-06-10 12:35:00,110.93,111.03,110.86,111.01,43204.0,93.4362,93.5204,93.3772,93.5036,43204.0
2019-06-10 12:40:00,111.02,111.09,110.97,111.07,59595.0,93.512,93.5709,93.4699,93.5541,59595.0
2019-06-10 12:45:00,111.07,111.1,111.0,111.08,55109.0,93.5541,93.5794,93.4951,93.5625,55109.0
2019-06-10 12:50:00,111.08,111.08,110.99,111.04,39557.0,93.5625,93.5625,93.4867,93.5288,39557.0
2019-06-10 12:55:00,111.05,111.1,110.97,110.97,40559.0,93.5372,93.5794,93.4699,93.4699,40559.0
2019-06-10 13:00:00,110.97,111.0,110.82,110.92,124263.0,93.4699,93.4951,93.3435,93.4277,124263.0
2019-06-10 13:05:00,110.92,110.99,110.89,110.96,34793.0,93.4277,93.4867,93.4025,93.4614,34793.0
2019-06-10 13:10:00,110.96,111.09,110.95,111.04,50981.0,93.4614,93.5709,93.453,93.5288,50981.0
2019-06-10 13:15:00,111.04,111.08,110.98,111.02,55091.0,93.5288,93.5625,93.4783,93.512,55091.0
2019-06-10 13:20:00,111.02,111.12,111.01,111.07,46583.0,93.512,93.5962,93.5036,93.5541,46583.0
2019-06-10 13:25:00,111.07,111.08,111.02,111.05,34905.0,93.5541,93.5625,93.512,93.5372,34905.0
2019-06-10 13:30:00,111.05,111.11,110.98,111.01,43516.0,93.5372,93.5878,93.4783,93.5036,43516.0
2019-06-10 13:35:00,111.02,111.06,110.95,110.97,48109.0,93.512,93.5457,93.453,93.4699,48109.0
2019-06-10 13:40:00,110.97,111.05,110.92,110.94,51797.0,93.4699,93.5372,93.4277,93.4446,51797.0
2019-06-10 13:45:00,110.94,111.01,110.9,110.94,58871.0,93.4446,93.5036,93.4109,93.4446,58871.0
2019-06-10 13:50:00,110.94,110.96,110.86,110.88,61184.0,93.4446,93.4614,93.3772,93.3941,61184.0
2019-06-10 13:55:00,110.87,110.89,110.82,110.86,54363.0,93.3856,93.4025,93.3435,93.3772,54363.0
2019-06-10 14:00:00,110.87,110.87,110.71,110.72,64570.0,93.3856,93.3856,93.2509,93.2593,64570.0
2019-06-10 14:05:00,110.72,110.77,110.67,110.73,59945.0,93.2593,93.3014,93.2172,93.2677,59945.0
2019-06-10 14:10:00,110.73,110.79,110.64,110.72,111851.0,93.2677,93.3182,93.1919,93.2593,111851.0
2019-06-10 14:15:00,110.72,110.72,110.58,110.62,57108.0,93.2593,93.2593,93.1414,93.1751,57108.0
2019-06-10 14:20:00,110.61,110.86,110.6,110.83,53982.0,93.1666,93.3772,93.1582,93.3519,53982.0
2019-06-10 14:25:00,110.83,110.92,110.81,110.88,52035.0,93.3519,93.4277,93.3351,93.3941,52035.0
2019-06-10 14:30:00,110.88,110.96,110.84,110.89,57428.0,93.3941,93.4614,93.3604,93.4025,57428.0
2019-06-10 14:35:00,110.9,110.97,110.87,110.95,52938.0,93.4109,93.4699,93.3856,93.453,52938.0
2019-06-10 14:40:00,110.95,110.95,110.81,110.84,61261.0,93.453,93.453,93.3351,93.3604,61261.0
2019-06-10 14:45:00,110.84,110.91,110.82,110.85,57968.0,93.3604,93.4193,93.3435,93.3688,57968.0
2019-06-10 14:50:00,110.85,110.89,110.72,110.75,62177.0,93.3688,93.4025,93.2593,93.2846,62177.0
2019-06-10 14:55:00,110.75,110.82,110.73,110.75,61987.0,93.2846,93.3435,93.2677,93.2846,61987.0
2019-06-10 15:00:00,110.74,110.74,110.63,110.69,69448.0,93.2761,93.2761,93.1835,93.234,69448.0
2019-06-10 15:05:00,110.68,110.76,110.65,110.73,62024.0,93.2256,93.293,93.2003,93.2677,62024.0
2019-06-10 15:10:00,110.73,110.74,110.65,110.67,76162.0,93.2677,93.2761,93.2003,93.2172,76162.0
2019-06-10 15:15:00,110.67,110.87,110.66,110.79,93823.0,93.2172,93.3856,93.2087,93.3182,93823.0
2019-06-10 15:20:00,110.8,110.86,110.73,110.78,76733.0,93.3267,93.3772,93.2677,93.3098,76733.0
2019-06-10 15:25:00,110.77,110.79,110.66,110.73,82436.0,93.3014,93.3182,93.2087,93.2677,82436.0
2019-06-10 15:30:00,110.73,110.82,110.6,110.76,110375.0,93.2677,93.3435,93.1582,93.293,110375.0
2019-06-10 15:35:00,110.76,110.77,110.56,110.57,117973.0,93.293,93.3014,93.1245,93.1329,117973.0
2019-06-10 15:40:00,110.58,110.68,110.54,110.64,120231.0,93.1414,93.2256,93.1077,93.1919,120231.0
2019-06-10 15:45:00,110.64,110.64,110.44,110.45,177380.0,93.1919,93.1919,93.0234,93.0319,177380.0
2019-06-10 15:50:00,110.44,110.53,110.34,110.52,277729.0,93.0234,93.0992,92.9392,93.0908,277729.0
2019-06-10 15:55:00,110.51,110.51,110.21,110.31,536040.0,93.0824,93.0824,92.8297,92.9139,536040.0
2019-06-11 09:30:00,110.82,111.06,110.54,111.01,281036.0,93.3435,93.5457,93.1077,93.5036,281036.0
2019-06-11 09:35:00,111.03,111.09,110.62,110.78,122196.0,93.5204,93.5709,93.1751,93.3098,122196.0
2019-06-11 09:40:00,110.78,111.27,110.78,111.23,139718.0,93.3098,93.7226,93.3098,93.6889,139718.0
2019-06-11 09:45:00,111.25,111.4,111.15,111.3,160586.0,93.7057,93.832,93.6215,93.7478,160586.0
2019-06-11 09:50:00,111.31,111.39,111.26,111.33,135038.0,93.7562,93.8236,93.7141,93.7731,135038.0
2019-06-11 09:55:00,111.32,111.49,111.31,111.35,105787.0,93.7647,93.9079,93.7562,93.7899,105787.0
2019-06-11 10:00:00,111.35,111.47,111.34,111.43,94138.0,93.7899,93.891,93.7815,93.8573,94138.0
2019-06-11 10:05:00,111.42,111.5,111.37,111.43,107950.0,93.8489,93.9163,93.8068,93.8573,107950.0
2019-06-11 10:10:00,111.42,111.57,111.27,111.56,131732.0,93.8489,93.9752,93.7226,93.9668,131732.0
2019-06-11 10:15:00,111.56,111.57,111.44,111.44,93997.0,93.9668,93.9752,93.8657,93.8657,93997.0
2019-06-11 10:20:00,111.45,111.5,111.24,111.24,104821.0,93.8742,93.9163,93.6973,93.6973,104821.0
2019-06-11 10:25:00,111.25,111.34,111.23,111.34,86293.0,93.7057,93.7815,93.6889,93.7815,86293.0
2019-06-11 10:30:00,111.34,111.37,111.28,111.36,83529.0,93.7815,93.8068,93.731,93.7984,83529.0
2019-06-11 10:35:00,111.35,111.36,111.26,111.33,152866.0,93.7899,93.7984,93.7141,93.7731,152866.0
2019-06-11 10:40:00,111.33,111.33,110.88,110.9,156170.0,93.7731,93.7731,93.3941,93.4109,156170.0
2019-06-11 10:45:00,110.9,111.08,110.89,111.08,136366.0,93.4109,93.5625,93.4025,93.5625,136366.0
2019-06-11 10:50:00,111.08,111.16,111.01,111.15,75776.0,93.5625,93.6299,93.5036,93.6215,75776.0
2019-06-11 10:55:00,111.15,111.23,111.12,111.19,65247.0,93.6215,93.6889,93.5962,93.6552,65247.0
2019-06-11 11:00:00,111.2,111.29,111.1,111.28,91705.0,93.6636,93.7394,93.5794,93.731,91705.0
2019-06-11 11:05:00,111.29,111.4,111.26,111.35,64272.0,93.7394,93.832,93.7141,93.7899,64272.0
2019-06-11 11:10:00,111.36,111.41,111.26,111.27,69034.0,93.7984,93.8405,93.7141,93.7226,69034.0
2019-06-11 11:15:00,111.28,111.36,111.24,111.3,47377.0,93.731,93.7984,93.6973,93.7478,47377.0
2019-06-11 11:20:00,111.31,111.41,111.31,111.4,85278.0,93.7562,93.8405,93.7562,93.832,85278.0
2019-06-11 11:25:00,111.4,111.41,111.21,111.22,54661.0,93.832,93.8405,93.672,93.6804,54661.0
2019-06-11 11:30:00,111.22,111.27,111.13,111.15,54645.0,93.6804,93.7226,93.6046,93.6215,54645.0
2019-06-11 11:35:00,111.15,111.15,110.85,110.85,106931.0,93.6215,93.6215,93.3688,93.3688,106931.0
2019-06-11 11:40:00,110.86,110.98,110.67,110.7,157398.0,93.3772,93.4783,93.2172,93.2424,157398.0
2019-06-11 11:45:00,110.7,110.71,110.55,110.58,170481.0,93.2424,93.2509,93.1161,93.1414,170481.0
2019-06-11 11:50:00,110.58,110.8,110.53,110.77,104803.0,93.1414,93.3267,93.0992,93.3014,104803.0
2019-06-11 11:55:00,110.76,110.77,110.68,110.69,62645.0,93.293,93.3014,93.2256,93.234,62645.0
2019-06-11 12:00:00,110.69,110.73,110.59,110.63,63973.0,93.234,93.2677,93.1498,93.1835,63973.0
2019-06-11 12:05:00,110.63,110.66,110.5,110.51,96044.0,93.1835,93.2087,93.074,93.0824,96044.0
2019-06-11 12:10:00,110.51,110.63,110.5,110.58,57676.0,93.0824,93.1835,93.074,93.1414,57676.0
2019-06-11 12:15:00,110.58,110.66,110.54,110.63,47467.0,93.1414,93.2087,93.1077,93.1835,47467.0
2019-06-11 12:20:00,110.63,110.76,110.6,110.7,51132.0,93.1835,93.293,93.1582,93.2424,51132.0
2019-06-11 12:25:00,110.68,110.69,110.58,110.6,44679.0,93.2256,93.234,93.1414,93.1582,44679.0
2019-06-11 12:30:00,110.59,110.68,110.55,110.62,52246.0,93.1498,93.2256,93.1161,93.1751,52246.0
2019-06-11 12:35:00,110.62,110.72,110.62,110.7,38900.0,93.1751,93.2593,93.1751,93.2424,38900.0
2019-06-11 12:40:00,110.69,110.72,110.56,110.56,66520.0,93.234,93.2593,93.1245,93.1245,66520.0
2019-06-11 12:45:00,110.55,110.64,110.43,110.45,87059.0,93.1161,93.1919,93.015,93.0319,87059.0
2019-06-11 12:50:00,110.45,110.53,110.43,110.44,59559.0,93.0319,93.0992,93.015,93.0234,59559.0
2019-06-11 12:55:00,110.44,110.51,110.4,110.49,47569.0,93.0234,93.0824,92.9898,93.0656,47569.0
2019-06-11 13:00:00,110.48,110.53,110.4,110.43,68066.0,93.0571,93.0992,92.9898,93.015,68066.0
2019-06-11 13:05:00,110.44,110.56,110.42,110.56,50470.0,93.0234,93.1245,93.0066,93.1245,50470.0
2019-06-11 13:10:00,110.56,110.56,110.37,110.48,85220.0,93.1245,93.1245,92.9645,93.0571,85220.0
2019-06-11 13:15:00,110.47,110.62,110.47,110.61,55387.0,93.0487,93.1751,93.0487,93.1666,55387.0
2019-06-11 13:20:00,110.61,110.62,110.51,110.53,88261.0,93.1666,93.1751,93.0824,93.0992,88261.0
2019-06-11 13:25:00,110.53,110.57,110.48,110.56,48889.0,93.0992,93.1329,93.0571,93.1245,48889.0
2019-06-11 13:30:00,110.56,110.61,110.47,110.59,37692.0,93.1245,93.1666,93.0487,93.1498,37692.0
2019-06-11 13:35:00,110.59,110.71,110.59,110.68,63454.0,93.1498,93.2509,93.1498,93.2256,63454.0
2019-06-11 13:40:00,110.69,110.81,110.67,110.79,50248.0,93.234,93.3351,93.2172,93.3182,50248.0
2019-06-11 13:45:00,110.78,110.79,110.68,110.72,42566.0,93.3098,93.3182,93.2256,93.2593,42566.0
2019-06-11 13:50:00,110.73,110.83,110.72,110.83,46099.0,93.2677,93.3519,93.2593,93.3519,46099.0
2019-06-11 13:55:00,110.83,110.89,110.78,110.86,46257.0,93.3519,93.4025,93.3098,93.3772,46257.0
2019-06-11 14:00:00,110.86,111.0,110.85,110.96,57354.0,93.3772,93.4951,93.3688,93.4614,57354.0
2019-06-11 14:05:00,110.96,110.96,110.87,110.92,44820.0,93.4614,93.4614,93.3856,93.4277,44820.0
2019-06-11 14:10:00,110.91,110.92,110.82,110.9,55658.0,93.4193,93.4277,93.3435,93.4109,55658.0
2019-06-11 14:15:00,110.9,110.92,110.85,110.89,30751.0,93.4109,93.4277,93.3688,93.4025,30751.0
2019-06-11 14:20:00,110.88,110.9,110.83,110.85,34396.0,93.3941,93.4109,93.3519,93.3688,34396.0
2019-06-11 14:25:00,110.84,110.85,110.73,110.76,60625.0,93.3604,93.3688,93.2677,93.293,60625.0
2019-06-11 14:30:00,110.76,110.77,110.68,110.71,44713.0,93.293,93.3014,93.2256,93.2509,44713.0
2019-06-11 14:35:00,110.71,110.71,110.55,110.56,56051.0,93.2509,93.2509,93.1161,93.1245,56051.0
2019-06-11 14:40:00,110.56,110.56,110.5,110.52,63289.0,93.1245,93.1245,93.074,93.0908,63289.0
2019-06-11 14:45:00,110.52,110.53,110.42,110.5,64581.0,93.0908,93.0992,93.0066,93.074,64581.0
2019-06-11 14:50:00,110.5,110.53,110.45,110.47,49349.0,93.074,93.0992,93.0319,93.0487,49349.0
2019-06-11 14:55:00,110.47,110.57,110.45,110.52,51556.0,93.0487,93.1329,93.0319,93.0908,51556.0
2019-06-11 15:00:00,110.51,110.53,110.41,110.41,56221.0,93.0824,93.0992,92.9982,92.9982,56221.0
2019-06-11 15:05:00,110.41,110.64,110.41,110.62,88609.0,92.9982,93.1919,92.9982,93.1751,88609.0
2019-06-11 15:10:00,110.62,110.65,110.57,110.58,54969.0,93.1751,93.2003,93.1329,93.1414,54969.0
2019-06-11 15:15:00,110.58,110.66,110.54,110.64,48890.0,93.1414,93.2087,93.1077,93.1919,48890.0
2019-06-11 15:20:00,110.63,110.67,110.54,110.66,66833.0,93.1835,93.2172,93.1077,93.2087,66833.0
2019-06-11 15:25:00,110.65,110.74,110.62,110.73,56991.0,93.2003,93.2761,93.1751,93.2677,56991.0
2019-06-11 15:30:00,110.73,110.85,110.68,110.8,86230.0,93.2677,93.3688,93.2256,93.3267,86230.0
2019-06-11 15:35:00,110.8,110.84,110.74,110.83,98362.0,93.3267,93.3604,93.2761,93.3519,98362.0
2019-06-11 15:40:00,110.83,110.9,110.76,110.83,88878.0,93.3519,93.4109,93.293,93.3519,88878.0
2019-06-11 15:45:00,110.82,110.89,110.75,110.81,110213.0,93.3435,93.4025,93.2846,93.3351,110213.0
2019-06-11 15:50:00,110.8,110.81,110.6,110.74,202333.0,93.3267,93.3351,93.1582,93.2761,202333.0
2019-06-11 15:55:00,110.75,110.83,110.66,110.69,402270.0,93.2846,93.3519,93.2087,93.234,402270.0
2019-06-12 09:30:00,110.7,110.9,109.98,110.25,241792.0,93.2424,93.4109,92.636,92.8634,241792.0
2019-06-12 09:35:00,110.26,110.48,110.2,110.35,85518.0,92.8718,93.0571,92.8213,92.9476,85518.0
2019-06-12 09:40:00,110.36,110.44,110.22,110.31,110440.0,92.9561,93.0234,92.8381,92.9139,110440.0
2019-06-12 09:45:00,110.32,110.33,110.03,110.21,114851.0,92.9224,92.9308,92.6781,92.8297,114851.0
2019-06-12 09:50:00,110.22,110.28,110.09,110.15,67101.0,92.8381,92.8887,92.7286,92.7792,67101.0
2019-06-12 09:55:00,110.15,110.21,110.05,110.14,65694.0,92.7792,92.8297,92.6949,92.7708,65694.0
2019-06-12 10:00:00,110.15,110.15,109.94,109.99,124951.0,92.7792,92.7792,92.6023,92.6444,124951.0
2019-06-12 10:05:00,109.98,110.0,109.84,109.86,87462.0,92.636,92.6528,92.5181,92.5349,87462.0
2019-06-12 10:10:00,109.87,109.95,109.85,109.87,61833.0,92.5433,92.6107,92.5265,92.5433,61833.0
2019-06-12 10:15:00,109.87,109.9,109.76,109.76,84490.0,92.5433,92.5686,92.4507,92.4507,84490.0
2019-06-12 10:20:00,109.76,109.82,109.72,109.76,110970.0,92.4507,92.5012,92.417,92.4507,110970.0
2019-06-12 10:25:00,109.77,109.87,109.68,109.72,112895.0,92.4591,92.5433,92.3833,92.417,112895.0
2019-06-12 10:30:00,109.73,109.76,109.64,109.72,72533.0,92.4254,92.4507,92.3496,92.417,72533.0
2019-06-12 10:35:00,109.72,109.82,109.69,109.79,111245.0,92.417,92.5012,92.3917,92.4759,111245.0
2019-06-12 10:40:00,109.79,109.83,109.76,109.79,143969.0,92.4759,92.5096,92.4507,92.4759,143969.0
2019-06-12 10:45:00,109.8,109.94,109.79,109.89,86534.0,92.4844,92.6023,92.4759,92.5602,86534.0
2019-06-12 10:50:00,109.9,109.93,109.8,109.81,76788.0,92.5686,92.5939,92.4844,92.4928,76788.0
2019-06-12 10:55:00,109.8,109.87,109.67,109.67,64803.0,92.4844,92.5433,92.3749,92.3749,64803.0
2019-06-12 11:00:00,109.67,109.7,109.51,109.59,117416.0,92.3749,92.4001,92.2401,92.3075,117416.0
2019-06-12 11:05:00,109.59,109.64,109.43,109.47,104624.0,92.3075,92.3496,92.1727,92.2064,104624.0
2019-06-12 11:10:00,109.48,109.55,109.38,109.4,58754.0,92.2148,92.2738,92.1306,92.1475,58754.0
2019-06-12 11:15:00,109.39,109.48,109.34,109.4,116129.0,92.139,92.2148,92.0969,92.1475,116129.0
2019-06-12 11:20:00,109.4,109.44,109.24,109.38,59528.0,92.1475,92.1811,92.0127,92.1306,59528.0
2019-06-12 11:25:00,109.4,109.47,109.32,109.43,66772.0,92.1475,92.2064,92.0801,92.1727,66772.0
2019-06-12 11:30:00,109.44,109.6,109.42,109.46,80925.0,92.1811,92.3159,92.1643,92.198,80925.0
2019-06-12 11:35:00,109.46,109.48,109.16,109.18,88296.0,92.198,92.2148,91.9453,91.9621,88296.0
2019-06-12 11:40:00,109.18,109.24,109.14,109.15,88029.0,91.9621,92.0127,91.9285,91.9369,88029.0
2019-06-12 11:45:00,109.14,109.17,109.1,109.12,90893.0,91.9285,91.9537,91.8948,91.9116,90893.0
2019-06-12 11:50:00,109.13,109.17,108.95,108.97,88666.0,91.92,91.9537,91.7684,91.7853,88666.0
2019-06-12 11:55:00,108.96,109.02,108.9,108.91,93745.0,91.7768,91.8274,91.7263,91.7347,93745.0
2019-06-12 12:00:00,108.91,109.0,108.89,109.0,104872.0,91.7347,91.8105,91.7179,91.8105,104872.0
2019-06-12 12:05:00,108.98,109.06,108.92,109.04,172819.0,91.7937,91.8611,91.7431,91.8442,172819.0
2019-06-12 12:10:00,109.05,109.11,108.99,109.02,50149.0,91.8526,91.9032,91.8021,91.8274,50149.0
2019-06-12 12:15:00,109.02,109.2,109.01,109.19,193991.0,91.8274,91.979,91.819,91.9706,193991.0
2019-06-12 12:20:00,109.18,109.34,109.15,109.29,190630.0,91.9621,92.0969,91.9369,92.0548,190630.0
2019-06-12 12:25:00,109.29,109.38,109.25,109.3,96396.0,92.0548,92.1306,92.0211,92.0632,96396.0
2019-06-12 12:30:00,109.31,109.33,109.22,109.24,46233.0,92.0716,92.0885,91.9958,92.0127,46233.0
2019-06-12 12:35:00,109.23,109.24,109.08,109.12,106149.0,92.0043,92.0127,91.8779,91.9116,106149.0
2019-06-12 12:40:00,109.11,109.13,109.06,109.09,33358.0,91.9032,91.92,91.8611,91.8863,33358.0
2019-06-12 12:45:00,109.09,109.32,109.09,109.31,121815.0,91.8863,92.0801,91.8863,92.0716,121815.0
2019-06-12 12:50:00,109.31,109.37,109.26,109.29,73313.0,92.0716,92.1222,92.0295,92.0548,73313.0
2019-06-12 12:55:00,109.29,109.3,109.15,109.16,56933.0,92.0548,92.0632,91.9369,91.9453,56933.0
2019-06-12 13:00:00,109.16,109.23,109.15,109.23,35141.0,91.9453,92.0043,91.9369,92.0043,35141.0
2019-06-12 13:05:00,109.23,109.26,109.13,109.13,55222.0,92.0043,92.0295,91.92,91.92,55222.0
2019-06-12 13:10:00,109.13,109.16,109.06,109.14,58346.0,91.92,91.9453,91.8611,91.9285,58346.0
2019-06-12 13:15:00,109.14,109.21,109.1,109.17,37252.0,91.9285,91.9874,91.8948,91.9537,37252.0
2019-06-12 13:20:00,109.17,109.28,109.17,109.22,91057.0,91.9537,92.0464,91.9537,91.9958,91057.0
2019-06-12 13:25:00,109.22,109.29,109.18,109.24,105790.0,91.9958,92.0548,91.9621,92.0127,105790.0
2019-06-12 13:30:00,109.24,109.26,109.11,109.13,92398.0,92.0127,92.0295,91.9032,91.92,92398.0
2019-06-12 13:35:00,109.12,109.15,109.08,109.09,52600.0,91.9116,91.9369,91.8779,91.8863,52600.0
2019-06-12 13:40:00,109.09,109.14,109.08,109.12,28477.0,91.8863,91.9285,91.8779,91.9116,28477.0
2019-06-12 13:45:00,109.13,109.2,109.1,109.2,65726.0,91.92,91.979,91.8948,91.979,65726.0
2019-06-12 13:50:00,109.19,109.19,109.13,109.15,38017.0,91.9706,91.9706,91.92,91.9369,38017.0
2019-06-12 13:55:00,109.16,109.25,109.16,109.25,42560.0,91.9453,92.0211,91.9453,92.0211,42560.0
2019-06-12 14:00:00,109.25,109.27,109.16,109.18,67454.0,92.0211,92.038,91.9453,91.9621,67454.0
2019-06-12 14:05:00,109.18,109.24,109.16,109.16,71076.0,91.9621,92.0127,91.9453,91.9453,71076.0
2019-06-12 14:10:00,109.15,109.18,109.12,109.14,57811.0,91.9369,91.9621,91.9116,91.9285,57811.0
2019-06-12 14:15:00,109.15,109.17,109.03,109.04,63697.0,91.9369,91.9537,91.8358,91.8442,63697.0
2019-06-12 14:20:00,109.04,109.08,109.01,109.06,71356.0,91.8442,91.8779,91.819,91.8611,71356.0
2019-06-12 14:25:00,109.06,109.11,109.04,109.08,46752.0,91.8611,91.9032,91.8442,91.8779,46752.0
2019-06-12 14:30:00,109.06,109.11,109.04,109.11,70954.0,91.8611,91.9032,91.8442,91.9032,70954.0
2019-06-12 14:35:00,109.11,109.21,109.1,109.13,62954.0,91.9032,91.9874,91.8948,91.92,62954.0
2019-06-12 14:40:00,109.13,109.23,109.13,109.21,42971.0,91.92,92.0043,91.92,91.9874,42971.0
2019-06-12 14:45:00,109.21,109.34,109.2,109.34,47950.0,91.9874,92.0969,91.979,92.0969,47950.0
2019-06-12 14:50:00,109.34,109.39,109.32,109.35,84599.0,92.0969,92.139,92.0801,92.1053,84599.0
2019-06-12 14:55:00,109.36,109.43,109.31,109.36,58337.0,92.1138,92.1727,92.0716,92.1138,58337.0
2019-06-12 15:00:00,109.36,109.39,109.25,109.27,62655.0,92.1138,92.139,92.0211,92.038,62655.0
2019-06-12 15:05:00,109.26,109.35,109.21,109.32,60646.0,92.0295,92.1053,91.9874,92.0801,60646.0
2019-06-12 15:10:00,109.32,109.32,109.25,109.26,47662.0,92.0801,92.0801,92.0211,92.0295,47662.0
2019-06-12 15:15:00,109.26,109.27,109.14,109.18,76414.0,92.0295,92.038,91.9285,91.9621,76414.0
2019-06-12 15:20:00,109.18,109.2,109.07,109.12,90448.0,91.9621,91.979,91.8695,91.9116,90448.0
2019-06-12 15:25:00,109.13,109.17,109.1,109.13,76126.0,91.92,91.9537,91.8948,91.92,76126.0
2019-06-12 15:30:00,109.14,109.2,109.08,109.17,148100.0,91.9285,91.979,91.8779,91.9537,148100.0
2019-06-12 15:35:00,109.17,109.18,109.09,109.12,113369.0,91.9537,91.9621,91.8863,91.9116,113369.0
2019-06-12 15:40:00,109.12,109.16,109.0,109.01,124575.0,91.9116,91.9453,91.8105,91.819,124575.0
2019-06-12 15:45:00,109.01,109.07,108.99,109.03,199488.0,91.819,91.8695,91.8021,91.8358,199488.0
2019-06-12 15:50:00,109.04,109.23,109.04,109.14,207552.0,91.8442,92.0043,91.8442,91.9285,207552.0
2019-06-12 15:55:00,109.14,109.3,109.12,109.27,421974.0,91.9285,92.0632,91.9116,92.038,421974.0
2019-06-13 09:30:00,109.46,109.83,109.39,109.69,259237.0,92.198,92.5096,92.139,92.3917,259237.0
2019-06-13 09:35:00,109.68,109.96,109.64,109.73,105849.0,92.3833,92.6191,92.3496,92.4254,105849.0
2019-06-13 09:40:00,109.7,110.09,109.67,110.06,105961.0,92.4001,92.7286,92.3749,92.7034,105961.0
2019-06-13 09:45:00,110.07,110.16,110.0,110.01,78208.0,92.7118,92.7876,92.6528,92.6613,78208.0
2019-06-13 09:50:00,110.01,110.02,109.69,109.74,82258.0,92.6613,92.6697,92.3917,92.4338,82258.0
2019-06-13 09:55:00,109.73,109.91,109.73,109.84,142903.0,92.4254,92.577,92.4254,92.5181,142903.0
2019-06-13 10:00:00,109.85,109.99,109.71,109.73,183884.0,92.5265,92.6444,92.4086,92.4254,183884.0
2019-06-13 10:05:00,109.73,109.79,109.43,109.48,69843.0,92.4254,92.4759,92.1727,92.2148,69843.0
2019-06-13 10:10:00,109.48,109.55,109.42,109.43,84782.0,92.2148,92.2738,92.1643,92.1727,84782.0
2019-06-13 10:15:00,109.43,109.45,109.32,109.39,76567.0,92.1727,92.1896,92.0801,92.139,76567.0
2019-06-13 10:20:00,109.38,109.51,109.35,109.43,54951.0,92.1306,92.2401,92.1053,92.1727,54951.0
2019-06-13 10:25:00,109.41,109.56,109.37,109.46,62627.0,92.1559,92.2822,92.1222,92.198,62627.0
2019-06-13 10:30:00,109.46,109.62,109.42,109.61,82983.0,92.198,92.3328,92.1643,92.3243,82983.0
2019-06-13 10:35:00,109.62,109.72,109.6,109.72,61377.0,92.3328,92.417,92.3159,92.417,61377.0
2019-06-13 10:40:00,109.72,109.75,109.56,109.57,47360.0,92.417,92.4423,92.2822,92.2906,47360.0
2019-06-13 10:45:00,109.58,109.61,109.4,109.41,51804.0,92.2991,92.3243,92.1475,92.1559,51804.0
2019-06-13 10:50:00,109.41,109.46,109.34,109.36,67887.0,92.1559,92.198,92.0969,92.1138,67887.0
2019-06-13 10:55:00,109.37,109.43,109.31,109.33,59588.0,92.1222,92.1727,92.0716,92.0885,59588.0
2019-06-13 11:00:00,109.33,109.47,109.33,109.43,69930.0,92.0885,92.2064,92.0885,92.1727,69930.0
2019-06-13 11:05:00,109.42,109.42,109.21,109.28,94258.0,92.1643,92.1643,91.9874,92.0464,94258.0
2019-06-13 11:10:00,109.28,109.39,109.28,109.33,55963.0,92.0464,92.139,92.0464,92.0885,55963.0
2019-06-13 11:15:00,109.34,109.35,109.2,109.25,63682.0,92.0969,92.1053,91.979,92.0211,63682.0
2019-06-13 11:20:00,109.25,109.33,109.2,109.3,67786.0,92.0211,92.0885,91.979,92.0632,67786.0
2019-06-13 11:25:00,109.31,109.45,109.3,109.44,59712.0,92.0716,92.1896,92.0632,92.1811,59712.0
2019-06-13 11:30:00,109.44,109.47,109.4,109.42,37674.0,92.1811,92.2064,92.1475,92.1643,37674.0
2019-06-13 11:35:00,109.42,109.48,109.37,109.44,44159.0,92.1643,92.2148,92.1222,92.1811,44159.0
2019-06-13 11:40:00,109.44,109.53,109.4,109.46,69772.0,92.1811,92.257,92.1475,92.198,69772.0
2019-06-13 11:45:00,109.46,109.57,109.45,109.53,43971.0,92.198,92.2906,92.1896,92.257,43971.0
2019-06-13 11:50:00,109.53,109.63,109.52,109.56,44437.0,92.257,92.3412,92.2485,92.2822,44437.0
2019-06-13 11:55:00,109.56,109.57,109.45,109.48,55897.0,92.2822,92.2906,92.1896,92.2148,55897.0
2019-06-13 12:00:00,109.48,109.53,109.42,109.5,128149.0,92.2148,92.257,92.1643,92.2317,128149.0
2019-06-13 12:05:00,109.51,109.69,109.5,109.67,114889.0,92.2401,92.3917,92.2317,92.3749,114889.0
2019-06-13 12:10:00,109.67,109.83,109.66,109.78,135168.0,92.3749,92.5096,92.3665,92.4675,135168.0
2019-06-13 12:15:00,109.77,109.9,109.74,109.85,115343.0,92.4591,92.5686,92.4338,92.5265,115343.0
2019-06-13 12:20:00,109.84,109.96,109.77,109.95,71371.0,92.5181,92.6191,92.4591,92.6107,71371.0
2019-06-13 12:25:00,109.95,109.97,109.65,109.65,103523.0,92.6107,92.6276,92.358,92.358,103523.0
2019-06-13 12:30:00,109.66,109.85,109.66,109.75,147303.0,92.3665,92.5265,92.3665,92.4423,147303.0
2019-06-13 12:35:00,109.76,109.79,109.7,109.7,33466.0,92.4507,92.4759,92.4001,92.4001,33466.0
2019-06-13 12:40:00,109.71,109.9,109.64,109.9,48806.0,92.4086,92.5686,92.3496,92.5686,48806.0
2019-06-13 12:45:00,109.9,109.98,109.89,109.98,49277.0,92.5686,92.636,92.5602,92.636,49277.0
2019-06-13 12:50:00,109.98,110.07,109.95,110.05,70905.0,92.636,92.7118,92.6107,92.6949,70905.0
2019-06-13 12:55:00,110.05,110.08,110.01,110.02,50945.0,92.6949,92.7202,92.6613,92.6697,50945.0
2019-06-13 13:00:00,110.02,110.06,109.98,109.99,62039.0,92.6697,92.7034,92.636,92.6444,62039.0
2019-06-13 13:05:00,109.99,110.0,109.86,109.93,41120.0,92.6444,92.6528,92.5349,92.5939,41120.0
2019-06-13 13:10:00,109.93,109.98,109.83,109.89,47046.0,92.5939,92.636,92.5096,92.5602,47046.0
2019-06-13 13:15:00,109.89,109.92,109.87,109.9,44293.0,92.5602,92.5854,92.5433,92.5686,44293.0
2019-06-13 13:20:00,109.9,109.92,109.84,109.85,36318.0,92.5686,92.5854,92.5181,92.5265,36318.0
2019-06-13 13:25:00,109.85,109.89,109.8,109.82,44050.0,92.5265,92.5602,92.4844,92.5012,44050.0
2019-06-13 13:30:00,109.82,109.84,109.78,109.81,50053.0,92.5012,92.5181,92.4675,92.4928,50053.0
2019-06-13 13:35:00,109.82,109.84,109.72,109.74,74452.0,92.5012,92.5181,92.417,92.4338,74452.0
2019-06-13 13:40:00,109.73,109.73,109.6,109.63,65478.0,92.4254,92.4254,92.3159,92.3412,65478.0
2019-06-13 13:45:00,109.63,109.76,109.62,109.73,50313.0,92.3412,92.4507,92.3328,92.4254,50313.0
2019-06-13 13:50:00,109.73,109.73,109.68,109.69,39775.0,92.4254,92.4254,92.3833,92.3917,39775.0
2019-06-13 13:55:00,109.7,109.7,109.6,109.6,37658.0,92.4001,92.4001,92.3159,92.3159,37658.0
2019-06-13 14:00:00,109.61,109.69,109.6,109.67,36621.0,92.3243,92.3917,92.3159,92.3749,36621.0
2019-06-13 14:05:00,109.66,109.66,109.5,109.5,35684.0,92.3665,92.3665,92.2317,92.2317,35684.0
2019-06-13 14:10:00,109.5,109.51,109.41,109.43,59716.0,92.2317,92.2401,92.1559,92.1727,59716.0
2019-06-13 14:15:00,109.43,109.44,109.14,109.24,147043.0,92.1727,92.1811,91.9285,92.0127,147043.0
2019-06-13 14:20:00,109.24,109.36,109.18,109.33,49830.0,92.0127,92.1138,91.9621,92.0885,49830.0
2019-06-13 14:25:00,109.33,109.4,109.33,109.37,53806.0,92.0885,92.1475,92.0885,92.1222,53806.0
2019-06-13 14:30:00,109.38,109.38,109.24,109.25,52338.0,92.1306,92.1306,92.0127,92.0211,52338.0
2019-06-13 14:35:00,109.26,109.3,109.14,109.25,112797.0,92.0295,92.0632,91.9285,92.0211,112797.0
2019-06-13 14:40:00,109.26,109.45,109.24,109.45,68377.0,92.0295,92.1896,92.0127,92.1896,68377.0
2019-06-13 14:45:00,109.46,109.47,109.41,109.42,37216.0,92.198,92.2064,92.1559,92.1643,37216.0
2019-06-13 14:50:00,109.43,109.48,109.38,109.42,50956.0,92.1727,92.2148,92.1306,92.1643,50956.0
2019-06-13 14:55:00,109.42,109.49,109.36,109.38,61359.0,92.1643,92.2233,92.1138,92.1306,61359.0
2019-06-13 15:00:00,109.38,109.39,109.25,109.3,88342.0,92.1306,92.139,92.0211,92.0632,88342.0
2019-06-13 15:05:00,109.3,109.31,109.11,109.16,80491.0,92.0632,92.0716,91.9032,91.9453,80491.0
2019-06-13 15:10:00,109.16,109.21,109.1,109.13,80859.0,91.9453,91.9874,91.8948,91.92,80859.0
2019-06-13 15:15:00,109.13,109.14,109.05,109.12,76183.0,91.92,91.9285,91.8526,91.9116,76183.0
2019-06-13 15:20:00,109.13,109.23,109.12,109.2,79104.0,91.92,92.0043,91.9116,91.979,79104.0
2019-06-13 15:25:00,109.21,109.33,109.21,109.3,81698.0,91.9874,92.0885,91.9874,92.0632,81698.0
2019-06-13 15:30:00,109.31,109.46,109.27,109.45,109967.0,92.0716,92.198,92.038,92.1896,109967.0
2019-06-13 15:35:00,109.45,109.51,109.41,109.44,81145.0,92.1896,92.2401,92.1559,92.1811,81145.0
2019-06-13 15:40:00,109.44,109.5,109.38,109.4,77330.0,92.1811,92.2317,92.1306,92.1475,77330.0
2019-06-13 15:45:00,109.4,109.42,109.26,109.27,134036.0,92.1475,92.1643,92.0295,92.038,134036.0
2019-06-13 15:50:00,109.27,109.3,109.2,109.23,187928.0,92.038,92.0632,91.979,92.0043,187928.0
2019-06-13 15:55:00,109.24,109.64,109.17,109.6,405063.0,92.0127,92.3496,91.9537,92.3159,405063.0
2019-06-14 09:30:00,109.57,109.77,109.23,109.33,242583.0,92.2906,92.4591,92.0043,92.0885,242583.0
2019-06-14 09:35:00,109.29,109.38,109.17,109.36,70323.0,92.0548,92.1306,91.9537,92.1138,70323.0
2019-06-14 09:40:00,109.35,109.37,109.03,109.12,98482.0,92.1053,92.1222,91.8358,91.9116,98482.0
2019-06-14 09:45:00,109.13,109.28,109.1,109.2,115811.0,91.92,92.0464,91.8948,91.979,115811.0
2019-06-14 09:50:00,109.19,109.38,109.03,109.04,108507.0,91.9706,92.1306,91.8358,91.8442,108507.0
2019-06-14 09:55:00,109.05,109.07,108.76,108.82,131899.0,91.8526,91.8695,91.6084,91.6589,131899.0
2019-06-14 10:00:00,108.81,108.84,108.7,108.79,111101.0,91.6505,91.6758,91.5578,91.6337,111101.0
2019-06-14 10:05:00,108.79,108.89,108.7,108.76,122499.0,91.6337,91.7179,91.5578,91.6084,122499.0
2019-06-14 10:10:00,108.77,108.79,108.64,108.73,96479.0,91.6168,91.6337,91.5073,91.5831,96479.0
2019-06-14 10:15:00,108.73,108.78,108.63,108.75,128171.0,91.5831,91.6252,91.4989,91.6,128171.0
2019-06-14 10:20:00,108.74,108.92,108.73,108.87,73136.0,91.5915,91.7431,91.5831,91.701,73136.0
2019-06-14 10:25:00,108.87,108.95,108.85,108.87,69176.0,91.701,91.7684,91.6842,91.701,69176.0
2019-06-14 10:30:00,108.87,108.93,108.77,108.81,72039.0,91.701,91.7516,91.6168,91.6505,72039.0
2019-06-14 10:35:00,108.8,109.0,108.8,109.0,69761.0,91.6421,91.8105,91.6421,91.8105,69761.0
2019-06-14 10:40:00,109.0,109.04,108.9,108.97,98040.0,91.8105,91.8442,91.7263,91.7853,98040.0
2019-06-14 10:45:00,108.97,109.09,108.89,109.09,85080.0,91.7853,91.8863,91.7179,91.8863,85080.0
2019-06-14 10:50:00,109.09,109.2,109.09,109.14,95877.0,91.8863,91.979,91.8863,91.9285,95877.0
2019-06-14 10:55:00,109.14,109.17,109.05,109.09,65705.0,91.9285,91.9537,91.8526,91.8863,65705.0
2019-06-14 11:00:00,109.09,109.15,109.08,109.15,53292.0,91.8863,91.9369,91.8779,91.9369,53292.0
2019-06-14 11:05:00,109.14,109.14,108.93,108.97,70119.0,91.9285,91.9285,91.7516,91.7853,70119.0
2019-06-14 11:10:00,108.95,109.01,108.89,108.93,67491.0,91.7684,91.819,91.7179,91.7516,67491.0
2019-06-14 11:15:00,108.93,109.01,108.89,108.99,67902.0,91.7516,91.819,91.7179,91.8021,67902.0
2019-06-14 11:20:00,108.99,109.03,108.91,109.03,70092.0,91.8021,91.8358,91.7347,91.8358,70092.0
2019-06-14 11:25:00,109.07,109.07,108.96,109.0,133126.0,91.8695,91.8695,91.7768,91.8105,133126.0
2019-06-14 11:30:00,108.99,109.25,108.97,109.19,75040.0,91.8021,92.0211,91.7853,91.9706,75040.0
2019-06-14 11:35:00,109.19,109.26,109.15,109.26,43920.0,91.9706,92.0295,91.9369,92.0295,43920.0
2019-06-14 11:40:00,109.27,109.28,109.14,109.14,80302.0,92.038,92.0464,91.9285,91.9285,80302.0
2019-06-14 11:45:00,109.14,109.25,109.12,109.21,56342.0,91.9285,92.0211,91.9116,91.9874,56342.0
2019-06-14 11:50:00,109.21,109.32,109.2,109.24,73663.0,91.9874,92.0801,91.979,92.0127,73663.0
2019-06-14 11:55:00,109.24,109.32,109.16,109.18,74221.0,92.0127,92.0801,91.9453,91.9621,74221.0
2019-06-14 12:00:00,109.18,109.18,109.06,109.08,40094.0,91.9621,91.9621,91.8611,91.8779,40094.0
2019-06-14 12:05:00,109.08,109.14,109.03,109.12,53950.0,91.8779,91.9285,91.8358,91.9116,53950.0
2019-06-14 12:10:00,109.12,109.16,109.08,109.09,43510.0,91.9116,91.9453,91.8779,91.8863,43510.0
2019-06-14 12:15:00,109.09,109.13,109.05,109.09,34627.0,91.8863,91.92,91.8526,91.8863,34627.0
2019-06-14 12:20:00,109.09,109.11,109.05,109.09,37933.0,91.8863,91.9032,91.8526,91.8863,37933.0
2019-06-14 12:25:00,109.08,109.17,109.08,109.14,48665.0,91.8779,91.9537,91.8779,91.9285,48665.0
2019-06-14 12:30:00,109.13,109.2,109.12,109.16,61004.0,91.92,91.979,91.9116,91.9453,61004.0
2019-06-14 12:35:00,109.16,109.2,109.12,109.18,33787.0,91.9453,91.979,91.9116,91.9621,33787.0
2019-06-14 12:40:00,109.18,109.21,109.08,109.08,51783.0,91.9621,91.9874,91.8779,91.8779,51783.0
2019-06-14 12:45:00,109.09,109.09,109.02,109.06,84816.0,91.8863,91.8863,91.8274,91.8611,84816.0
2019-06-14 12:50:00,109.06,109.2,109.06,109.15,41069.0,91.8611,91.979,91.8611,91.9369,41069.0
2019-06-14 12:55:00,109.15,109.19,109.13,109.13,37016.0,91.9369,91.9706,91.92,91.92,37016.0
2019-06-14 13:00:00,109.14,109.2,109.13,109.18,42584.0,91.9285,91.979,91.92,91.9621,42584.0
2019-06-14 13:05:00,109.18,109.3,109.16,109.28,43587.0,91.9621,92.0632,91.9453,92.0464,43587.0
2019-06-14 13:10:00,109.27,109.27,109.22,109.26,41671.0,92.038,92.038,91.9958,92.0295,41671.0
2019-06-14 13:15:00,109.27,109.28,109.22,109.27,37586.0,92.038,92.0464,91.9958,92.038,37586.0
2019-06-14 13:20:00,109.27,109.42,109.27,109.42,109561.0,92.038,92.1643,92.038,92.1643,109561.0
2019-06-14 13:25:00,109.42,109.43,109.34,109.36,55576.0,92.1643,92.1727,92.0969,92.1138,55576.0
2019-06-14 13:30:00,109.36,109.37,109.25,109.27,66998.0,92.1138,92.1222,92.0211,92.038,66998.0
2019-06-14 13:35:00,109.28,109.37,109.26,109.31,28289.0,92.0464,92.1222,92.0295,92.0716,28289.0
2019-06-14 13:40:00,109.31,109.32,109.23,109.29,43196.0,92.0716,92.0801,92.0043,92.0548,43196.0
2019-06-14 13:45:00,109.29,109.29,109.22,109.24,54367.0,92.0548,92.0548,91.9958,92.0127,54367.0
2019-06-14 13:50:00,109.25,109.31,109.25,109.29,31039.0,92.0211,92.0716,92.0211,92.0548,31039.0
2019-06-14 13:55:00,109.29,109.34,109.27,109.29,33168.0,92.0548,92.0969,92.038,92.0548,33168.0
2019-06-14 14:00:00,109.28,109.39,109.27,109.39,44983.0,92.0464,92.139,92.038,92.139,44983.0
2019-06-14 14:05:00,109.39,109.47,109.38,109.47,52577.0,92.139,92.2064,92.1306,92.2064,52577.0
2019-06-14 14:10:00,109.47,109.51,109.46,109.49,70513.0,92.2064,92.2401,92.198,92.2233,70513.0
2019-06-14 14:15:00,109.48,109.66,109.48,109.65,62845.0,92.2148,92.3665,92.2148,92.358,62845.0
2019-06-14 14:20:00,109.63,109.63,109.56,109.58,33501.0,92.3412,92.3412,92.2822,92.2991,33501.0
2019-06-14 14:25:00,109.57,109.8,109.57,109.75,70032.0,92.2906,92.4844,92.2906,92.4423,70032.0
2019-06-14 14:30:00,109.75,109.76,109.69,109.74,36591.0,92.4423,92.4507,92.3917,92.4338,36591.0
2019-06-14 14:35:00,109.73,109.78,109.69,109.69,44841.0,92.4254,92.4675,92.3917,92.3917,44841.0
2019-06-14 14:40:00,109.7,109.73,109.69,109.73,33313.0,92.4001,92.4254,92.3917,92.4254,33313.0
2019-06-14 14:45:00,109.74,109.79,109.73,109.79,58589.0,92.4338,92.4759,92.4254,92.4759,58589.0
2019-06-14 14:50:00,109.8,109.9,109.7,109.9,129609.0,92.4844,92.5686,92.4001,92.5686,129609.0
2019-06-14 14:55:00,109.9,109.9,109.8,109.85,49320.0,92.5686,92.5686,92.4844,92.5265,49320.0
2019-06-14 15:00:00,109.84,109.98,109.81,109.98,60265.0,92.5181,92.636,92.4928,92.636,60265.0
2019-06-14 15:05:00,109.97,109.98,109.9,109.95,49204.0,92.6276,92.636,92.5686,92.6107,49204.0
2019-06-14 15:10:00,109.96,110.05,109.94,110.03,77883.0,92.6191,92.6949,92.6023,92.6781,77883.0
2019-06-14 15:15:00,110.04,110.23,110.03,110.2,98188.0,92.6865,92.8466,92.6781,92.8213,98188.0
2019-06-14 15:20:00,110.21,110.25,110.14,110.23,114244.0,92.8297,92.8634,92.7708,92.8466,114244.0
2019-06-14 15:25:00,110.23,110.23,110.12,110.14,93173.0,92.8466,92.8466,92.7539,92.7708,93173.0
2019-06-14 15:30:00,110.14,110.24,110.05,110.24,135843.0,92.7708,92.855,92.6949,92.855,135843.0
2019-06-14 15:35:00,110.23,110.31,110.2,110.27,117529.0,92.8466,92.9139,92.8213,92.8803,117529.0
2019-06-14 15:40:00,110.26,110.27,110.09,110.16,146247.0,92.8718,92.8803,92.7286,92.7876,146247.0
2019-06-14 15:45:00,110.15,110.15,109.97,109.98,210028.0,92.7792,92.7792,92.6276,92.636,210028.0
2019-06-14 15:50:00,109.97,110.13,109.95,110.06,228515.0,92.6276,92.7623,92.6107,92.7034,228515.0
2019-06-14 15:55:00,110.05,110.08,109.83,109.83,584566.0,92.6949,92.7202,92.5096,92.5096,584566.0
2019-06-17 09:30:00,109.7,110.19,109.13,109.51,260335.0,92.4001,92.8129,91.92,92.2401,260335.0
2019-06-17 09:35:00,109.5,109.57,109.32,109.37,139105.0,92.2317,92.2906,92.0801,92.1222,139105.0
2019-06-17 09:40:00,109.37,109.52,109.26,109.38,104448.0,92.1222,92.2485,92.0295,92.1306,104448.0
2019-06-17 09:45:00,109.38,109.62,109.38,109.6,68655.0,92.1306,92.3328,92.1306,92.3159,68655.0
2019-06-17 09:50:00,109.61,109.66,109.5,109.62,110962.0,92.3243,92.3665,92.2317,92.3328,110962.0
2019-06-17 09:55:00,109.62,109.72,109.58,109.69,111579.0,92.3328,92.417,92.2991,92.3917,111579.0
2019-06-17 10:00:00,109.7,109.88,109.66,109.83,91575.0,92.4001,92.5518,92.3665,92.5096,91575.0
2019-06-17 10:05:00,109.83,109.94,109.83,109.93,65131.0,92.5096,92.6023,92.5096,92.5939,65131.0
2019-06-17 10:10:00,109.93,109.94,109.75,109.8,91987.0,92.5939,92.6023,92.4423,92.4844,91987.0
2019-06-17 10:15:00,109.81,109.86,109.76,109.8,84373.0,92.4928,92.5349,92.4507,92.4844,84373.0
2019-06-17 10:20:00,109.79,109.97,109.78,109.97,56510.0,92.4759,92.6276,92.4675,92.6276,56510.0
2019-06-17 10:25:00,109.97,110.1,109.94,110.04,47548.0,92.6276,92.7371,92.6023,92.6865,47548.0
2019-06-17 10:30:00,110.04,110.15,109.97,110.15,66152.0,92.6865,92.7792,92.6276,92.7792,66152.0
2019-06-17 10:35:00,110.14,110.27,110.1,110.25,81739.0,92.7708,92.8803,92.7371,92.8634,81739.0
2019-06-17 10:40:00,110.26,110.36,110.21,110.26,102515.0,92.8718,92.9561,92.8297,92.8718,102515.0
2019-06-17 10:45:00,110.25,110.26,110.13,110.17,73117.0,92.8634,92.8718,92.7623,92.796,73117.0
2019-06-17 10:50:00,110.18,110.21,110.04,110.12,83843.0,92.8044,92.8297,92.6865,92.7539,83843.0
2019-06-17 10:55:00,110.09,110.17,110.05,110.16,55327.0,92.7286,92.796,92.6949,92.7876,55327.0
2019-06-17 11:00:00,110.15,110.29,110.1,110.29,62618.0,92.7792,92.8971,92.7371,92.8971,62618.0
2019-06-17 11:05:00,110.29,110.29,110.21,110.27,62197.0,92.8971,92.8971,92.8297,92.8803,62197.0
2019-06-17 11:10:00,110.26,110.28,110.1,110.11,60965.0,92.8718,92.8887,92.7371,92.7455,60965.0
2019-06-17 11:15:00,110.11,110.28,110.09,110.28,43517.0,92.7455,92.8887,92.7286,92.8887,43517.0
2019-06-17 11:20:00,110.27,110.37,110.26,110.26,48963.0,92.8803,92.9645,92.8718,92.8718,48963.0
2019-06-17 11:25:00,110.27,110.28,110.09,110.11,54100.0,92.8803,92.8887,92.7286,92.7455,54100.0
2019-06-17 11:30:00,110.09,110.13,110.05,110.06,73065.0,92.7286,92.7623,92.6949,92.7034,73065.0
2019-06-17 11:35:00,110.05,110.16,110.05,110.13,57703.0,92.6949,92.7876,92.6949,92.7623,57703.0
2019-06-17 11:40:00,110.14,110.2,110.12,110.2,39371.0,92.7708,92.8213,92.7539,92.8213,39371.0
2019-06-17 11:45:00,110.2,110.23,110.16,110.19,41780.0,92.8213,92.8466,92.7876,92.8129,41780.0
2019-06-17 11:50:00,110.19,110.24,110.17,110.19,42155.0,92.8129,92.855,92.796,92.8129,42155.0
2019-06-17 11:55:00,110.18,110.2,110.11,110.13,46911.0,92.8044,92.8213,92.7455,92.7623,46911.0
2019-06-17 12:00:00,110.12,110.14,109.98,110.0,37056.0,92.7539,92.7708,92.636,92.6528,37056.0
2019-06-17 12:05:00,110.0,110.01,109.91,109.92,45597.0,92.6528,92.6613,92.577,92.5854,45597.0
2019-06-17 12:10:00,109.92,109.93,109.86,109.92,51227.0,92.5854,92.5939,92.5349,92.5854,51227.0
2019-06-17 12:15:00,109.91,109.92,109.81,109.82,56685.0,92.577,92.5854,92.4928,92.5012,56685.0
2019-06-17 12:20:00,109.82,109.85,109.76,109.77,40684.0,92.5012,92.5265,92.4507,92.4591,40684.0
2019-06-17 12:25:00,109.78,109.83,109.77,109.77,34394.0,92.4675,92.5096,92.4591,92.4591,34394.0
2019-06-17 12:30:00,109.77,109.86,109.75,109.83,51283.0,92.4591,92.5349,92.4423,92.5096,51283.0
2019-06-17 12:35:00,109.83,109.84,109.74,109.79,57116.0,92.5096,92.5181,92.4338,92.4759,57116.0
2019-06-17 12:40:00,109.79,109.79,109.68,109.69,56899.0,92.4759,92.4759,92.3833,92.3917,56899.0
2019-06-17 12:45:00,109.7,109.78,109.69,109.75,35965.0,92.4001,92.4675,92.3917,92.4423,35965.0
2019-06-17 12:50:00,109.75,109.76,109.63,109.67,50644.0,92.4423,92.4507,92.3412,92.3749,50644.0
2019-06-17 12:55:00,109.67,109.67,109.59,109.63,36439.0,92.3749,92.3749,92.3075,92.3412,36439.0
2019-06-17 13:00:00,109.63,109.7,109.61,109.68,53687.0,92.3412,92.4001,92.3243,92.3833,53687.0
2019-06-17 13:05:00,109.69,109.7,109.63,109.63,32825.0,92.3917,92.4001,92.3412,92.3412,32825.0
2019-06-17 13:10:00,109.61,109.64,109.6,109.62,30870.0,92.3243,92.3496,92.3159,92.3328,30870.0
2019-06-17 13:15:00,109.62,109.66,109.59,109.63,35531.0,92.3328,92.3665,92.3075,92.3412,35531.0
2019-06-17 13:20:00,109.64,109.72,109.64,109.67,61795.0,92.3496,92.417,92.3496,92.3749,61795.0
2019-06-17 13:25:00,109.66,109.73,109.63,109.68,48100.0,92.3665,92.4254,92.3412,92.3833,48100.0
2019-06-17 13:30:00,109.69,109.74,109.68,109.73,36408.0,92.3917,92.4338,92.3833,92.4254,36408.0
2019-06-17 13:35:00,109.73,109.74,109.69,109.71,29742.0,92.4254,92.4338,92.3917,92.4086,29742.0
2019-06-17 13:40:00,109.71,109.76,109.69,109.76,60977.0,92.4086,92.4507,92.3917,92.4507,60977.0
2019-06-17 13:45:00,109.76,109.77,109.71,109.74,29662.0,92.4507,92.4591,92.4086,92.4338,29662.0
2019-06-17 13:50:00,109.74,109.75,109.68,109.68,32753.0,92.4338,92.4423,92.3833,92.3833,32753.0
2019-06-17 13:55:00,109.69,109.78,109.68,109.76,63498.0,92.3917,92.4675,92.3833,92.4507,63498.0
2019-06-17 14:00:00,109.76,109.85,109.73,109.82,50541.0,92.4507,92.5265,92.4254,92.5012,50541.0
2019-06-17 14:05:00,109.82,109.82,109.67,109.71,39115.0,92.5012,92.5012,92.3749,92.4086,39115.0
2019-06-17 14:10:00,109.72,109.73,109.67,109.71,36964.0,92.417,92.4254,92.3749,92.4086,36964.0
2019-06-17 14:15:00,109.7,109.74,109.67,109.74,51295.0,92.4001,92.4338,92.3749,92.4338,51295.0
2019-06-17 14:20:00,109.75,109.78,109.73,109.74,52059.0,92.4423,92.4675,92.4254,92.4338,52059.0
2019-06-17 14:25:00,109.75,109.75,109.53,109.54,72255.0,92.4423,92.4423,92.257,92.2654,72255.0
2019-06-17 14:30:00,109.53,109.59,109.52,109.53,52579.0,92.257,92.3075,92.2485,92.257,52579.0
2019-06-17 14:35:00,109.53,109.61,109.52,109.61,56233.0,92.257,92.3243,92.2485,92.3243,56233.0
2019-06-17 14:40:00,109.6,109.67,109.53,109.63,49391.0,92.3159,92.3749,92.257,92.3412,49391.0
2019-06-17 14:45:00,109.62,109.66,109.58,109.6,49952.0,92.3328,92.3665,92.2991,92.3159,49952.0
2019-06-17 14:50:00,109.59,109.6,109.53,109.57,55274.0,92.3075,92.3159,92.257,92.2906,55274.0
2019-06-17 14:55:00,109.58,109.68,109.55,109.66,60892.0,92.2991,92.3833,92.2738,92.3665,60892.0
2019-06-17 15:00:00,109.66,109.66,109.51,109.55,64261.0,92.3665,92.3665,92.2401,92.2738,64261.0
2019-06-17 15:05:00,109.56,109.58,109.51,109.53,46393.0,92.2822,92.2991,92.2401,92.257,46393.0
2019-06-17 15:10:00,109.53,109.57,109.47,109.47,61840.0,92.257,92.2906,92.2064,92.2064,61840.0
2019-06-17 15:15:00,109.47,109.55,109.42,109.43,46967.0,92.2064,92.2738,92.1643,92.1727,46967.0
2019-06-17 15:20:00,109.43,109.47,109.39,109.43,58881.0,92.1727,92.2064,92.139,92.1727,58881.0
2019-06-17 15:25:00,109.43,109.48,109.42,109.47,54987.0,92.1727,92.2148,92.1643,92.2064,54987.0
2019-06-17 15:30:00,109.47,109.47,109.32,109.32,89678.0,92.2064,92.2064,92.0801,92.0801,89678.0
2019-06-17 15:35:00,109.32,109.33,109.22,109.23,78882.0,92.0801,92.0885,91.9958,92.0043,78882.0
2019-06-17 15:40:00,109.22,109.34,109.17,109.34,132517.0,91.9958,92.0969,91.9537,92.0969,132517.0
2019-06-17 15:45:00,109.34,109.36,109.24,109.25,148568.0,92.0969,92.1138,92.0127,92.0211,148568.0
2019-06-17 15:50:00,109.25,109.26,109.1,109.11,246311.0,92.0211,92.0295,91.8948,91.9032,246311.0
2019-06-17 15:55:00,109.12,109.23,109.06,109.22,479050.0,91.9116,92.0043,91.8611,91.9958,479050.0
2019-06-18 09:30:00,109.01,109.63,109.01,109.25,297101.0,91.819,92.3412,91.819,92.0211,297101.0
2019-06-18 09:35:00,109.24,109.6,108.98,109.53,177156.0,92.0127,92.3159,91.7937,92.257,177156.0
2019-06-18 09:40:00,109.54,109.97,109.43,109.91,248519.0,92.2654,92.6276,92.1727,92.577,248519.0
2019-06-18 09:45:00,109.91,110.35,109.81,110.32,195856.0,92.577,92.9476,92.4928,92.9224,195856.0
2019-06-18 09:50:00,110.33,110.6,110.21,110.48,189343.0,92.9308,93.1582,92.8297,93.0571,189343.0
2019-06-18 09:55:00,110.48,110.66,110.41,110.43,186098.0,93.0571,93.2087,92.9982,93.015,186098.0
2019-06-18 10:00:00,110.43,110.58,110.37,110.54,151778.0,93.015,93.1414,92.9645,93.1077,151778.0
2019-06-18 10:05:00,110.54,110.63,110.44,110.58,107123.0,93.1077,93.1835,93.0234,93.1414,107123.0
2019-06-18 10:10:00,110.59,110.66,110.46,110.48,114565.0,93.1498,93.2087,93.0403,93.0571,114565.0
2019-06-18 10:15:00,110.49,110.52,110.33,110.47,88452.0,93.0656,93.0908,92.9308,93.0487,88452.0
2019-06-18 10:20:00,110.47,110.62,110.42,110.42,88736.0,93.0487,93.1751,93.0066,93.0066,88736.0
2019-06-18 10:25:00,110.42,110.85,110.4,110.83,126366.0,93.0066,93.3688,92.9898,93.3519,126366.0
2019-06-18 10:30:00,110.83,111.04,110.83,110.89,168652.0,93.3519,93.5288,93.3519,93.4025,168652.0
2019-06-18 10:35:00,110.89,110.95,110.84,110.84,78028.0,93.4025,93.453,93.3604,93.3604,78028.0
2019-06-18 10:40:00,110.84,110.93,110.81,110.85,68721.0,93.3604,93.4362,93.3351,93.3688,68721.0
2019-06-18 10:45:00,110.86,110.96,110.84,110.92,67158.0,93.3772,93.4614,93.3604,93.4277,67158.0
2019-06-18 10:50:00,110.93,111.11,110.92,111.07,142581.0,93.4362,93.5878,93.4277,93.5541,142581.0
2019-06-18 10:55:00,111.07,111.1,110.99,111.04,71977.0,93.5541,93.5794,93.4867,93.5288,71977.0
2019-06-18 11:00:00,111.04,111.16,110.98,111.0,74883.0,93.5288,93.6299,93.4783,93.4951,74883.0
2019-06-18 11:05:00,111.01,111.06,111.0,111.03,52735.0,93.5036,93.5457,93.4951,93.5204,52735.0
2019-06-18 11:10:00,111.02,111.08,110.98,111.01,73716.0,93.512,93.5625,93.4783,93.5036,73716.0
2019-06-18 11:15:00,111.03,111.17,111.01,111.16,71943.0,93.5204,93.6383,93.5036,93.6299,71943.0
2019-06-18 11:20:00,111.16,111.33,110.77,110.82,181448.0,93.6299,93.7731,93.3014,93.3435,181448.0
2019-06-18 11:25:00,110.84,110.98,110.82,110.94,86375.0,93.3604,93.4783,93.3435,93.4446,86375.0
2019-06-18 11:30:00,110.93,110.95,110.76,110.77,77337.0,93.4362,93.453,93.293,93.3014,77337.0
2019-06-18 11:35:00,110.77,110.82,110.68,110.72,60953.0,93.3014,93.3435,93.2256,93.2593,60953.0
2019-06-18 11:40:00,110.72,110.84,110.71,110.83,44334.0,93.2593,93.3604,93.2509,93.3519,44334.0
2019-06-18 11:45:00,110.82,110.87,110.73,110.76,68887.0,93.3435,93.3856,93.2677,93.293,68887.0
2019-06-18 11:50:00,110.76,110.78,110.66,110.7,54012.0,93.293,93.3098,93.2087,93.2424,54012.0
2019-06-18 11:55:00,110.71,110.75,110.61,110.64,46347.0,93.2509,93.2846,93.1666,93.1919,46347.0
2019-06-18 12:00:00,110.63,110.78,110.63,110.75,40418.0,93.1835,93.3098,93.1835,93.2846,40418.0
2019-06-18 12:05:00,110.76,110.81,110.71,110.8,58941.0,93.293,93.3351,93.2509,93.3267,58941.0
2019-06-18 12:10:00,110.8,110.89,110.68,110.75,83347.0,93.3267,93.4025,93.2256,93.2846,83347.0
2019-06-18 12:15:00,110.73,110.77,110.54,110.62,128751.0,93.2677,93.3014,93.1077,93.1751,128751.0
2019-06-18 12:20:00,110.63,110.7,110.58,110.69,73761.0,93.1835,93.2424,93.1414,93.234,73761.0
2019-06-18 12:25:00,110.7,110.87,110.7,110.84,53736.0,93.2424,93.3856,93.2424,93.3604,53736.0
2019-06-18 12:30:00,110.84,110.89,110.8,110.88,53971.0,93.3604,93.4025,93.3267,93.3941,53971.0
2019-06-18 12:35:00,110.89,110.94,110.86,110.91,55572.0,93.4025,93.4446,93.3772,93.4193,55572.0
2019-06-18 12:40:00,110.91,110.91,110.8,110.8,79709.0,93.4193,93.4193,93.3267,93.3267,79709.0
2019-06-18 12:45:00,110.8,110.8,110.71,110.78,92247.0,93.3267,93.3267,93.2509,93.3098,92247.0
2019-06-18 12:50:00,110.78,110.81,110.64,110.68,79865.0,93.3098,93.3351,93.1919,93.2256,79865.0
2019-06-18 12:55:00,110.67,110.72,110.66,110.66,56845.0,93.2172,93.2593,93.2087,93.2087,56845.0
2019-06-18 13:00:00,110.67,110.67,110.49,110.49,80883.0,93.2172,93.2172,93.0656,93.0656,80883.0
2019-06-18 13:05:00,110.49,110.51,110.35,110.51,76520.0,93.0656,93.0824,92.9476,93.0824,76520.0
2019-06-18 13:10:00,110.51,110.6,110.48,110.58,73958.0,93.0824,93.1582,93.0571,93.1414,73958.0
2019-06-18 13:15:00,110.58,110.62,110.52,110.57,60341.0,93.1414,93.1751,93.0908,93.1329,60341.0
2019-06-18 13:20:00,110.57,110.62,110.53,110.62,39780.0,93.1329,93.1751,93.0992,93.1751,39780.0
2019-06-18 13:25:00,110.63,110.66,110.56,110.56,45837.0,93.1835,93.2087,93.1245,93.1245,45837.0
2019-06-18 13:30:00,110.55,110.64,110.54,110.64,54078.0,93.1161,93.1919,93.1077,93.1919,54078.0
2019-06-18 13:35:00,110.64,110.7,110.62,110.67,45598.0,93.1919,93.2424,93.1751,93.2172,45598.0
2019-06-18 13:40:00,110.67,110.76,110.64,110.74,65165.0,93.2172,93.293,93.1919,93.2761,65165.0
2019-06-18 13:45:00,110.75,110.84,110.71,110.83,50075.0,93.2846,93.3604,93.2509,93.3519,50075.0
2019-06-18 13:50:00,110.83,110.84,110.79,110.84,35567.0,93.3519,93.3604,93.3182,93.3604,35567.0
2019-06-18 13:55:00,110.84,110.89,110.81,110.86,46141.0,93.3604,93.4025,93.3351,93.3772,46141.0
2019-06-18 14:00:00,110.86,110.95,110.86,110.91,55054.0,93.3772,93.453,93.3772,93.4193,55054.0
2019-06-18 14:05:00,110.92,110.98,110.86,110.97,60948.0,93.4277,93.4783,93.3772,93.4699,60948.0
2019-06-18 14:10:00,110.97,111.11,110.96,111.1,93376.0,93.4699,93.5878,93.4614,93.5794,93376.0
2019-06-18 14:15:00,111.1,111.17,111.05,111.16,41834.0,93.5794,93.6383,93.5372,93.6299,41834.0
2019-06-18 14:20:00,111.16,111.26,111.15,111.23,87299.0,93.6299,93.7141,93.6215,93.6889,87299.0
2019-06-18 14:25:00,111.23,111.26,111.18,111.2,43496.0,93.6889,93.7141,93.6467,93.6636,43496.0
2019-06-18 14:30:00,111.2,111.25,111.2,111.2,53129.0,93.6636,93.7057,93.6636,93.6636,53129.0
2019-06-18 14:35:00,111.21,111.21,111.13,111.14,55051.0,93.672,93.672,93.6046,93.6131,55051.0
2019-06-18 14:40:00,111.14,111.21,111.11,111.18,58861.0,93.6131,93.672,93.5878,93.6467,58861.0
2019-06-18 14:45:00,111.17,111.23,111.14,111.19,69164.0,93.6383,93.6889,93.6131,93.6552,69164.0
2019-06-18 14:50:00,111.2,111.23,111.15,111.15,103087.0,93.6636,93.6889,93.6215,93.6215,103087.0
2019-06-18 14:55:00,111.16,111.18,111.07,111.15,56230.0,93.6299,93.6467,93.5541,93.6215,56230.0
2019-06-18 15:00:00,111.16,111.23,111.13,111.18,73045.0,93.6299,93.6889,93.6046,93.6467,73045.0
2019-06-18 15:05:00,111.19,111.24,111.15,111.18,48064.0,93.6552,93.6973,93.6215,93.6467,48064.0
2019-06-18 15:10:00,111.18,111.32,111.18,111.28,120687.0,93.6467,93.7647,93.6467,93.731,120687.0
2019-06-18 15:15:00,111.28,111.34,111.16,111.3,128530.0,93.731,93.7815,93.6299,93.7478,128530.0
2019-06-18 15:20:00,111.29,111.41,111.28,111.4,105911.0,93.7394,93.8405,93.731,93.832,105911.0
2019-06-18 15:25:00,111.39,111.4,111.32,111.33,111229.0,93.8236,93.832,93.7647,93.7731,111229.0
2019-06-18 15:30:00,111.32,111.32,111.05,111.08,176935.0,93.7647,93.7647,93.5372,93.5625,176935.0
2019-06-18 15:35:00,111.09,111.14,111.0,111.03,139365.0,93.5709,93.6131,93.4951,93.5204,139365.0
2019-06-18 15:40:00,111.03,111.16,110.98,111.03,162129.0,93.5204,93.6299,93.4783,93.5204,162129.0
2019-06-18 15:45:00,111.03,111.1,110.93,110.97,177696.0,93.5204,93.5794,93.4362,93.4699,177696.0
2019-06-18 15:50:00,110.97,111.02,110.71,110.8,263050.0,93.4699,93.512,93.2509,93.3267,263050.0
2019-06-18 15:55:00,110.81,110.87,110.66,110.77,675825.0,93.3351,93.3856,93.2087,93.3014,675825.0
2019-06-19 09:30:00,110.82,111.25,110.74,111.16,216788.0,93.3435,93.7057,93.2761,93.6299,216788.0
2019-06-19 09:35:00,111.17,111.19,111.0,111.08,108587.0,93.6383,93.6552,93.4951,93.5625,108587.0
2019-06-19 09:40:00,111.07,111.48,111.07,111.37,154170.0,93.5541,93.8994,93.5541,93.8068,154170.0
2019-06-19 09:45:00,111.38,111.38,111.04,111.15,74858.0,93.8152,93.8152,93.5288,93.6215,74858.0
2019-06-19 09:50:00,111.15,111.34,111.06,111.31,126333.0,93.6215,93.7815,93.5457,93.7562,126333.0
2019-06-19 09:55:00,111.31,111.52,111.23,111.47,111051.0,93.7562,93.9331,93.6889,93.891,111051.0
2019-06-19 10:00:00,111.47,111.59,111.47,111.54,105241.0,93.891,93.9921,93.891,93.95,105241.0
2019-06-19 10:05:00,111.53,111.57,111.45,111.52,122643.0,93.9415,93.9752,93.8742,93.9331,122643.0
2019-06-19 10:10:00,111.52,111.54,111.4,111.48,61647.0,93.9331,93.95,93.832,93.8994,61647.0
2019-06-19 10:15:00,111.49,111.55,111.4,111.42,106341.0,93.9079,93.9584,93.832,93.8489,106341.0
2019-06-19 10:20:00,111.43,111.45,111.19,111.21,67886.0,93.8573,93.8742,93.6552,93.672,67886.0
2019-06-19 10:25:00,111.2,111.31,111.16,111.31,69742.0,93.6636,93.7562,93.6299,93.7562,69742.0
2019-06-19 10:30:00,111.32,111.43,111.28,111.3,151545.0,93.7647,93.8573,93.731,93.7478,151545.0
2019-06-19 10:35:00,111.3,111.49,111.29,111.48,107850.0,93.7478,93.9079,93.7394,93.8994,107850.0
2019-06-19 10:40:00,111.48,111.51,111.38,111.41,71751.0,93.8994,93.9247,93.8152,93.8405,71751.0
2019-06-19 10:45:00,111.41,111.43,111.35,111.36,142234.0,93.8405,93.8573,93.7899,93.7984,142234.0
2019-06-19 10:50:00,111.36,111.39,111.22,111.23,135708.0,93.7984,93.8236,93.6804,93.6889,135708.0
2019-06-19 10:55:00,111.24,111.28,111.09,111.12,145779.0,93.6973,93.731,93.5709,93.5962,145779.0
2019-06-19 11:00:00,111.13,111.16,111.03,111.05,94708.0,93.6046,93.6299,93.5204,93.5372,94708.0
2019-06-19 11:05:00,111.02,111.06,110.88,110.91,66418.0,93.512,93.5457,93.3941,93.4193,66418.0
2019-06-19 11:10:00,110.9,111.06,110.89,111.0,82141.0,93.4109,93.5457,93.4025,93.4951,82141.0
2019-06-19 11:15:00,111.01,111.14,110.95,111.09,96616.0,93.5036,93.6131,93.453,93.5709,96616.0
2019-06-19 11:20:00,111.12,111.19,111.1,111.16,73861.0,93.5962,93.6552,93.5794,93.6299,73861.0
2019-06-19 11:25:00,111.16,111.18,111.09,111.13,141287.0,93.6299,93.6467,93.5709,93.6046,141287.0
2019-06-19 11:30:00,111.13,111.16,110.95,110.95,101115.0,93.6046,93.6299,93.453,93.453,101115.0
2019-06-19 11:35:00,110.95,111.02,110.88,111.0,64017.0,93.453,93.512,93.3941,93.4951,64017.0
2019-06-19 11:40:00,110.99,111.16,110.98,111.15,59219.0,93.4867,93.6299,93.4783,93.6215,59219.0
2019-06-19 11:45:00,111.16,111.16,111.1,111.12,48400.0,93.6299,93.6299,93.5794,93.5962,48400.0
2019-06-19 11:50:00,111.12,111.18,111.08,111.16,54140.0,93.5962,93.6467,93.5625,93.6299,54140.0
2019-06-19 11:55:00,111.16,111.18,111.13,111.15,22191.0,93.6299,93.6467,93.6046,93.6215,22191.0
2019-06-19 12:00:00,111.15,111.26,111.13,111.26,37697.0,93.6215,93.7141,93.6046,93.7141,37697.0
2019-06-19 12:05:00,111.26,111.26,111.14,111.15,42329.0,93.7141,93.7141,93.6131,93.6215,42329.0
2019-06-19 12:10:00,111.14,111.2,111.12,111.17,44302.0,93.6131,93.6636,93.5962,93.6383,44302.0
2019-06-19 12:15:00,111.17,111.26,111.1,111.21,54917.0,93.6383,93.7141,93.5794,93.672,54917.0
2019-06-19 12:20:00,111.2,111.21,111.12,111.13,36092.0,93.6636,93.672,93.5962,93.6046,36092.0
2019-06-19 12:25:00,111.15,111.17,111.04,111.06,50027.0,93.6215,93.6383,93.5288,93.5457,50027.0
2019-06-19 12:30:00,111.07,111.09,110.99,111.01,55361.0,93.5541,93.5709,93.4867,93.5036,55361.0
2019-06-19 12:35:00,111.01,111.05,110.96,111.02,53210.0,93.5036,93.5372,93.4614,93.512,53210.0
2019-06-19 12:40:00,111.01,111.02,110.96,110.99,43706.0,93.5036,93.512,93.4614,93.4867,43706.0
2019-06-19 12:45:00,110.99,111.04,110.97,111.0,50179.0,93.4867,93.5288,93.4699,93.4951,50179.0
2019-06-19 12:50:00,111.01,111.02,110.95,110.95,52234.0,93.5036,93.512,93.453,93.453,52234.0
2019-06-19 12:55:00,110.96,110.97,110.86,110.89,46991.0,93.4614,93.4699,93.3772,93.4025,46991.0
2019-06-19 13:00:00,110.89,110.97,110.87,110.93,44077.0,93.4025,93.4699,93.3856,93.4362,44077.0
2019-06-19 13:05:00,110.93,110.96,110.88,110.92,34382.0,93.4362,93.4614,93.3941,93.4277,34382.0
2019-06-19 13:10:00,110.93,110.97,110.9,110.91,30249.0,93.4362,93.4699,93.4109,93.4193,30249.0
2019-06-19 13:15:00,110.9,110.93,110.87,110.89,24264.0,93.4109,93.4362,93.3856,93.4025,24264.0
2019-06-19 13:20:00,110.88,110.99,110.88,110.93,52735.0,93.3941,93.4867,93.3941,93.4362,52735.0
2019-06-19 13:25:00,110.93,110.98,110.87,110.89,135382.0,93.4362,93.4783,93.3856,93.4025,135382.0
2019-06-19 13:30:00,110.9,110.95,110.84,110.93,41411.0,93.4109,93.453,93.3604,93.4362,41411.0
2019-06-19 13:35:00,110.93,110.95,110.88,110.88,32862.0,93.4362,93.453,93.3941,93.3941,32862.0
2019-06-19 13:40:00,110.88,110.93,110.86,110.87,29412.0,93.3941,93.4362,93.3772,93.3856,29412.0
2019-06-19 13:45:00,110.87,110.9,110.85,110.87,46131.0,93.3856,93.4109,93.3688,93.3856,46131.0
2019-06-19 13:50:00,110.86,110.97,110.82,110.82,52114.0,93.3772,93.4699,93.3435,93.3435,52114.0
2019-06-19 13:55:00,110.82,110.82,110.61,110.8,120278.0,93.3435,93.3435,93.1666,93.3267,120278.0
2019-06-19 14:00:00,110.79,110.94,110.32,110.36,352616.0,93.3182,93.4446,92.9224,92.9561,352616.0
2019-06-19 14:05:00,110.37,110.45,110.15,110.23,189126.0,92.9645,93.0319,92.7792,92.8466,189126.0
2019-06-19 14:10:00,110.22,110.5,110.19,110.33,204483.0,92.8381,93.074,92.8129,92.9308,204483.0
2019-06-19 14:15:00,110.33,110.52,110.21,110.43,144632.0,92.9308,93.0908,92.8297,93.015,144632.0
2019-06-19 14:20:00,110.44,110.49,110.32,110.35,88048.0,93.0234,93.0656,92.9224,92.9476,88048.0
2019-06-19 14:25:00,110.34,110.43,110.15,110.19,100244.0,92.9392,93.015,92.7792,92.8129,100244.0
2019-06-19 14:30:00,110.18,110.39,110.1,110.33,142533.0,92.8044,92.9813,92.7371,92.9308,142533.0
2019-06-19 14:35:00,110.33,110.33,110.07,110.08,158668.0,92.9308,92.9308,92.7118,92.7202,158668.0
2019-06-19 14:40:00,110.08,110.26,109.97,110.18,207442.0,92.7202,92.8718,92.6276,92.8044,207442.0
2019-06-19 14:45:00,110.21,110.29,110.11,110.22,129463.0,92.8297,92.8971,92.7455,92.8381,129463.0
2019-06-19 14:50:00,110.22,110.26,110.11,110.19,265238.0,92.8381,92.8718,92.7455,92.8129,265238.0
2019-06-19 14:55:00,110.2,110.28,110.0,110.06,89404.0,92.8213,92.8887,92.6528,92.7034,89404.0
2019-06-19 15:00:00,110.05,110.22,110.02,110.19,104270.0,92.6949,92.8381,92.6697,92.8129,104270.0
2019-06-19 15:05:00,110.21,110.36,110.18,110.3,141950.0,92.8297,92.9561,92.8044,92.9055,141950.0
2019-06-19 15:10:00,110.29,110.44,110.23,110.37,124958.0,92.8971,93.0234,92.8466,92.9645,124958.0
2019-06-19 15:15:00,110.38,110.41,110.26,110.35,79673.0,92.9729,92.9982,92.8718,92.9476,79673.0
2019-06-19 15:20:00,110.35,110.4,110.29,110.3,120063.0,92.9476,92.9898,92.8971,92.9055,120063.0
2019-06-19 15:25:00,110.29,110.31,110.16,110.18,105153.0,92.8971,92.9139,92.7876,92.8044,105153.0
2019-06-19 15:30:00,110.18,110.22,109.95,110.04,267068.0,92.8044,92.8381,92.6107,92.6865,267068.0
2019-06-19 15:35:00,110.03,110.04,109.71,109.72,246422.0,92.6781,92.6865,92.4086,92.417,246422.0
2019-06-19 15:40:00,109.73,110.01,109.69,109.83,227405.0,92.4254,92.6613,92.3917,92.5096,227405.0
2019-06-19 15:45:00,109.83,110.01,109.81,109.84,273236.0,92.5096,92.6613,92.4928,92.5181,273236.0
2019-06-19 15:50:00,109.84,109.97,109.76,109.92,382684.0,92.5181,92.6276,92.4507,92.5854,382684.0
2019-06-19 15:55:00,109.93,109.97,109.78,109.87,609960.0,92.5939,92.6276,92.4675,92.5433,609960.0
2019-06-20 09:30:00,110.88,111.09,110.41,110.61,443845.0,93.3941,93.5709,92.9982,93.1666,443845.0
2019-06-20 09:35:00,110.61,110.61,110.04,110.04,180940.0,93.1666,93.1666,92.6865,92.6865,180940.0
2019-06-20 09:40:00,110.04,110.13,109.91,109.95,124188.0,92.6865,92.7623,92.577,92.6107,124188.0
2019-06-20 09:45:00,109.96,110.01,109.51,109.6,172518.0,92.6191,92.6613,92.2401,92.3159,172518.0
2019-06-20 09:50:00,109.62,109.88,109.52,109.56,147547.0,92.3328,92.5518,92.2485,92.2822,147547.0
2019-06-20 09:55:00,109.54,109.61,109.44,109.52,270074.0,92.2654,92.3243,92.1811,92.2485,270074.0
2019-06-20 10:00:00,109.54,109.87,109.46,109.71,167955.0,92.2654,92.5433,92.198,92.4086,167955.0
2019-06-20 10:05:00,109.73,109.83,109.64,109.7,127205.0,92.4254,92.5096,92.3496,92.4001,127205.0
2019-06-20 10:10:00,109.7,109.81,109.58,109.62,140819.0,92.4001,92.4928,92.2991,92.3328,140819.0
2019-06-20 10:15:00,109.61,109.82,109.59,109.72,114150.0,92.3243,92.5012,92.3075,92.417,114150.0
2019-06-20 10:20:00,109.71,109.72,109.62,109.72,69517.0,92.4086,92.417,92.3328,92.417,69517.0
2019-06-20 10:25:00,109.71,109.95,109.7,109.83,106524.0,92.4086,92.6107,92.4001,92.5096,106524.0
2019-06-20 10:30:00,109.84,109.91,109.81,109.82,99783.0,92.5181,92.577,92.4928,92.5012,99783.0
2019-06-20 10:35:00,109.82,109.91,109.8,109.85,101081.0,92.5012,92.577,92.4844,92.5265,101081.0
2019-06-20 10:40:00,109.85,109.86,109.74,109.81,76134.0,92.5265,92.5349,92.4338,92.4928,76134.0
2019-06-20 10:45:00,109.83,109.94,109.8,109.93,83413.0,92.5096,92.6023,92.4844,92.5939,83413.0
2019-06-20 10:50:00,109.93,109.95,109.79,109.82,92367.0,92.5939,92.6107,92.4759,92.5012,92367.0
2019-06-20 10:55:00,109.82,109.82,109.55,109.57,107901.0,92.5012,92.5012,92.2738,92.2906,107901.0
2019-06-20 11:00:00,109.57,109.63,109.46,109.53,134596.0,92.2906,92.3412,92.198,92.257,134596.0
2019-06-20 11:05:00,109.53,109.55,109.33,109.35,112445.0,92.257,92.2738,92.0885,92.1053,112445.0
2019-06-20 11:10:00,109.35,109.36,109.12,109.13,95308.0,92.1053,92.1138,91.9116,91.92,95308.0
2019-06-20 11:15:00,109.12,109.21,109.1,109.14,121648.0,91.9116,91.9874,91.8948,91.9285,121648.0
2019-06-20 11:20:00,109.14,109.16,109.03,109.12,184715.0,91.9285,91.9453,91.8358,91.9116,184715.0
2019-06-20 11:25:00,109.13,109.25,109.08,109.12,108881.0,91.92,92.0211,91.8779,91.9116,108881.0
2019-06-20 11:30:00,109.12,109.3,109.11,109.2,75131.0,91.9116,92.0632,91.9032,91.979,75131.0
2019-06-20 11:35:00,109.2,109.27,109.2,109.24,51655.0,91.979,92.038,91.979,92.0127,51655.0
2019-06-20 11:40:00,109.24,109.4,109.21,109.37,69995.0,92.0127,92.1475,91.9874,92.1222,69995.0
2019-06-20 11:45:00,109.36,109.46,109.35,109.4,77194.0,92.1138,92.198,92.1053,92.1475,77194.0
2019-06-20 11:50:00,109.41,109.52,109.4,109.52,65269.0,92.1559,92.2485,92.1475,92.2485,65269.0
2019-06-20 11:55:00,109.52,109.6,109.48,109.53,51256.0,92.2485,92.3159,92.2148,92.257,51256.0
2019-06-20 12:00:00,109.54,109.57,109.48,109.56,65315.0,92.2654,92.2906,92.2148,92.2822,65315.0
2019-06-20 12:05:00,109.56,109.74,109.54,109.68,116978.0,92.2822,92.4338,92.2654,92.3833,116978.0
2019-06-20 12:10:00,109.67,109.68,109.39,109.41,110112.0,92.3749,92.3833,92.139,92.1559,110112.0
2019-06-20 12:15:00,109.41,109.43,109.23,109.28,66379.0,92.1559,92.1727,92.0043,92.0464,66379.0
2019-06-20 12:20:00,109.26,109.49,109.24,109.49,114014.0,92.0295,92.2233,92.0127,92.2233,114014.0
2019-06-20 12:25:00,109.48,109.64,109.45,109.61,114375.0,92.2148,92.3496,92.1896,92.3243,114375.0
2019-06-20 12:30:00,109.6,109.83,109.6,109.71,59887.0,92.3159,92.5096,92.3159,92.4086,59887.0
2019-06-20 12:35:00,109.7,109.73,109.56,109.59,83311.0,92.4001,92.4254,92.2822,92.3075,83311.0
2019-06-20 12:40:00,109.59,109.7,109.56,109.67,50169.0,92.3075,92.4001,92.2822,92.3749,50169.0
2019-06-20 12:45:00,109.67,109.72,109.64,109.7,47238.0,92.3749,92.417,92.3496,92.4001,47238.0
2019-06-20 12:50:00,109.71,109.74,109.63,109.63,43431.0,92.4086,92.4338,92.3412,92.3412,43431.0
2019-06-20 12:55:00,109.63,109.74,109.6,109.64,109210.0,92.3412,92.4338,92.3159,92.3496,109210.0
2019-06-20 13:00:00,109.65,109.69,109.57,109.65,58064.0,92.358,92.3917,92.2906,92.358,58064.0
2019-06-20 13:05:00,109.65,109.74,109.65,109.7,51301.0,92.358,92.4338,92.358,92.4001,51301.0
2019-06-20 13:10:00,109.7,109.7,109.63,109.67,41100.0,92.4001,92.4001,92.3412,92.3749,41100.0
2019-06-20 13:15:00,109.67,109.68,109.61,109.67,47555.0,92.3749,92.3833,92.3243,92.3749,47555.0
2019-06-20 13:20:00,109.67,109.78,109.66,109.75,55818.0,92.3749,92.4675,92.3665,92.4423,55818.0
2019-06-20 13:25:00,109.76,109.84,109.7,109.83,55563.0,92.4507,92.5181,92.4001,92.5096,55563.0
2019-06-20 13:30:00,109.82,109.93,109.8,109.92,61580.0,92.5012,92.5939,92.4844,92.5854,61580.0
2019-06-20 13:35:00,109.93,109.94,109.84,109.86,48156.0,92.5939,92.6023,92.5181,92.5349,48156.0
2019-06-20 13:40:00,109.85,109.91,109.83,109.87,76591.0,92.5265,92.577,92.5096,92.5433,76591.0
2019-06-20 13:45:00,109.87,109.88,109.83,109.87,32907.0,92.5433,92.5518,92.5096,92.5433,32907.0
2019-06-20 13:50:00,109.88,109.89,109.81,109.84,80536.0,92.5518,92.5602,92.4928,92.5181,80536.0
2019-06-20 13:55:00,109.84,109.96,109.82,109.93,89264.0,92.5181,92.6191,92.5012,92.5939,89264.0
2019-06-20 14:00:00,109.93,109.98,109.89,109.95,133580.0,92.5939,92.636,92.5602,92.6107,133580.0
2019-06-20 14:05:00,109.95,110.05,109.92,110.04,93732.0,92.6107,92.6949,92.5854,92.6865,93732.0
2019-06-20 14:10:00,110.04,110.1,109.99,110.06,94763.0,92.6865,92.7371,92.6444,92.7034,94763.0
2019-06-20 14:15:00,110.06,110.21,110.05,110.19,56647.0,92.7034,92.8297,92.6949,92.8129,56647.0
2019-06-20 14:20:00,110.19,110.23,110.14,110.15,105219.0,92.8129,92.8466,92.7708,92.7792,105219.0
2019-06-20 14:25:00,110.15,110.24,110.15,110.19,97909.0,92.7792,92.855,92.7792,92.8129,97909.0
2019-06-20 14:30:00,110.19,110.21,110.13,110.18,71297.0,92.8129,92.8297,92.7623,92.8044,71297.0
2019-06-20 14:35:00,110.18,110.26,110.13,110.16,74771.0,92.8044,92.8718,92.7623,92.7876,74771.0
2019-06-20 14:40:00,110.17,110.19,110.1,110.12,66918.0,92.796,92.8129,92.7371,92.7539,66918.0
2019-06-20 14:45:00,110.12,110.19,110.11,110.15,52446.0,92.7539,92.8129,92.7455,92.7792,52446.0
2019-06-20 14:50:00,110.15,110.15,110.08,110.09,66251.0,92.7792,92.7792,92.7202,92.7286,66251.0
2019-06-20 14:55:00,110.08,110.19,110.07,110.1,57175.0,92.7202,92.8129,92.7118,92.7371,57175.0
2019-06-20 15:00:00,110.11,110.11,109.96,109.97,74693.0,92.7455,92.7455,92.6191,92.6276,74693.0
2019-06-20 15:05:00,109.97,109.97,109.8,109.83,140149.0,92.6276,92.6276,92.4844,92.5096,140149.0
2019-06-20 15:10:00,109.83,110.0,109.81,109.97,87971.0,92.5096,92.6528,92.4928,92.6276,87971.0
2019-06-20 15:15:00,109.98,109.99,109.92,109.96,75332.0,92.636,92.6444,92.5854,92.6191,75332.0
2019-06-20 15:20:00,109.95,110.08,109.95,110.02,95643.0,92.6107,92.7202,92.6107,92.6697,95643.0
2019-06-20 15:25:00,110.02,110.18,110.01,110.14,96420.0,92.6697,92.8044,92.6613,92.7708,96420.0
2019-06-20 15:30:00,110.15,110.16,110.06,110.15,107717.0,92.7792,92.7876,92.7034,92.7792,107717.0
2019-06-20 15:35:00,110.15,110.32,110.13,110.29,111824.0,92.7792,92.9224,92.7623,92.8971,111824.0
2019-06-20 15:40:00,110.29,110.42,110.26,110.37,125573.0,92.8971,93.0066,92.8718,92.9645,125573.0
2019-06-20 15:45:00,110.37,110.44,110.32,110.43,202078.0,92.9645,93.0234,92.9224,93.015,202078.0
2019-06-20 15:50:00,110.43,110.43,110.22,110.4,319639.0,93.015,93.015,92.8381,92.9898,319639.0
2019-06-20 15:55:00,110.4,110.46,110.18,110.18,786236.0,92.9898,93.0403,92.8044,92.8044,786236.0
2019-06-21 09:30:00,110.19,110.81,110.19,110.76,2725287.0,92.8129,93.3351,92.8129,93.293,2725287.0
2019-06-21 09:35:00,110.77,111.41,110.76,111.4,230462.0,93.3014,93.8405,93.293,93.832,230462.0
2019-06-21 09:40:00,111.4,111.67,111.37,111.44,289420.0,93.832,94.0595,93.8068,93.8657,289420.0
2019-06-21 09:45:00,111.44,111.45,110.93,110.95,162371.0,93.8657,93.8742,93.4362,93.453,162371.0
2019-06-21 09:50:00,110.95,111.14,110.88,111.1,88616.0,93.453,93.6131,93.3941,93.5794,88616.0
2019-06-21 09:55:00,111.12,111.14,110.9,111.06,130564.0,93.5962,93.6131,93.4109,93.5457,130564.0
2019-06-21 10:00:00,111.07,111.1,110.8,110.96,85359.0,93.5541,93.5794,93.3267,93.4614,85359.0
2019-06-21 10:05:00,110.95,111.1,110.92,111.04,110673.0,93.453,93.5794,93.4277,93.5288,110673.0
2019-06-21 10:10:00,111.03,111.2,111.03,111.17,100586.0,93.5204,93.6636,93.5204,93.6383,100586.0
2019-06-21 10:15:00,111.16,111.24,111.05,111.12,90324.0,93.6299,93.6973,93.5372,93.5962,90324.0
2019-06-21 10:20:00,111.12,111.34,111.11,111.31,121970.0,93.5962,93.7815,93.5878,93.7562,121970.0
2019-06-21 10:25:00,111.31,111.35,111.18,111.23,113569.0,93.7562,93.7899,93.6467,93.6889,113569.0
2019-06-21 10:30:00,111.24,111.25,111.12,111.24,123865.0,93.6973,93.7057,93.5962,93.6973,123865.0
2019-06-21 10:35:00,111.23,111.26,111.06,111.15,123909.0,93.6889,93.7141,93.5457,93.6215,123909.0
2019-06-21 10:40:00,111.15,111.4,111.14,111.27,99233.0,93.6215,93.832,93.6131,93.7226,99233.0
2019-06-21 10:45:00,111.29,111.43,111.22,111.38,92138.0,93.7394,93.8573,93.6804,93.8152,92138.0
2019-06-21 10:50:00,111.37,111.42,111.34,111.35,67240.0,93.8068,93.8489,93.7815,93.7899,67240.0
2019-06-21 10:55:00,111.35,111.39,111.29,111.32,93420.0,93.7899,93.8236,93.7394,93.7647,93420.0
2019-06-21 11:00:00,111.33,111.46,111.32,111.4,118837.0,93.7731,93.8826,93.7647,93.832,118837.0
2019-06-21 11:05:00,111.39,111.55,111.34,111.4,88006.0,93.8236,93.9584,93.7815,93.832,88006.0
2019-06-21 11:10:00,111.4,111.4,111.22,111.27,50892.0,93.832,93.832,93.6804,93.7226,50892.0
2019-06-21 11:15:00,111.28,111.37,111.18,111.35,47501.0,93.731,93.8068,93.6467,93.7899,47501.0
2019-06-21 11:20:00,111.35,111.38,111.3,111.31,54213.0,93.7899,93.8152,93.7478,93.7562,54213.0
2019-06-21 11:25:00,111.32,111.32,111.13,111.18,66844.0,93.7647,93.7647,93.6046,93.6467,66844.0
2019-06-21 11:30:00,111.17,111.32,111.13,111.28,101808.0,93.6383,93.7647,93.6046,93.731,101808.0
2019-06-21 11:35:00,111.28,111.35,111.18,111.22,64796.0,93.731,93.7899,93.6467,93.6804,64796.0
2019-06-21 11:40:00,111.21,111.28,111.17,111.2,79737.0,93.672,93.731,93.6383,93.6636,79737.0
2019-06-21 11:45:00,111.18,111.21,111.15,111.17,68747.0,93.6467,93.672,93.6215,93.6383,68747.0
2019-06-21 11:50:00,111.17,111.19,111.08,111.12,81713.0,93.6383,93.6552,93.5625,93.5962,81713.0
2019-06-21 11:55:00,111.1,111.18,111.08,111.14,63322.0,93.5794,93.6467,93.5625,93.6131,63322.0
2019-06-21 12:00:00,111.14,111.19,111.08,111.18,79518.0,93.6131,93.6552,93.5625,93.6467,79518.0
2019-06-21 12:05:00,111.17,111.25,111.13,111.23,64625.0,93.6383,93.7057,93.6046,93.6889,64625.0
2019-06-21 12:10:00,111.23,111.23,111.15,111.19,48206.0,93.6889,93.6889,93.6215,93.6552,48206.0
2019-06-21 12:15:00,111.2,111.2,110.94,110.95,65499.0,93.6636,93.6636,93.4446,93.453,65499.0
2019-06-21 12:20:00,110.96,111.07,110.95,111.05,61417.0,93.4614,93.5541,93.453,93.5372,61417.0
2019-06-21 12:25:00,111.03,111.08,110.99,110.99,43872.0,93.5204,93.5625,93.4867,93.4867,43872.0
2019-06-21 12:30:00,110.98,111.04,110.98,111.02,51039.0,93.4783,93.5288,93.4783,93.512,51039.0
2019-06-21 12:35:00,111.01,111.06,110.91,111.03,95076.0,93.5036,93.5457,93.4193,93.5204,95076.0
2019-06-21 12:40:00,111.02,111.06,110.97,111.03,46821.0,93.512,93.5457,93.4699,93.5204,46821.0
2019-06-21 12:45:00,111.03,111.12,111.03,111.11,53451.0,93.5204,93.5962,93.5204,93.5878,53451.0
2019-06-21 12:50:00,111.1,111.11,111.05,111.08,73805.0,93.5794,93.5878,93.5372,93.5625,73805.0
2019-06-21 12:55:00,111.09,111.09,110.95,110.98,58672.0,93.5709,93.5709,93.453,93.4783,58672.0
2019-06-21 13:00:00,110.99,111.02,110.87,110.88,79147.0,93.4867,93.512,93.3856,93.3941,79147.0
2019-06-21 13:05:00,110.89,110.9,110.83,110.89,43997.0,93.4025,93.4109,93.3519,93.4025,43997.0
2019-06-21 13:10:00,110.9,110.9,110.84,110.85,49749.0,93.4109,93.4109,93.3604,93.3688,49749.0
2019-06-21 13:15:00,110.86,110.89,110.83,110.88,28165.0,93.3772,93.4025,93.3519,93.3941,28165.0
2019-06-21 13:20:00,110.89,110.91,110.85,110.88,62389.0,93.4025,93.4193,93.3688,93.3941,62389.0
2019-06-21 13:25:00,110.89,110.98,110.88,110.97,53458.0,93.4025,93.4783,93.3941,93.4699,53458.0
2019-06-21 13:30:00,110.97,111.02,110.95,111.0,29741.0,93.4699,93.512,93.453,93.4951,29741.0
2019-06-21 13:35:00,111.0,111.0,110.92,110.95,52875.0,93.4951,93.4951,93.4277,93.453,52875.0
2019-06-21 13:40:00,110.95,111.01,110.92,110.97,47491.0,93.453,93.5036,93.4277,93.4699,47491.0
2019-06-21 13:45:00,110.97,111.04,110.96,111.03,33711.0,93.4699,93.5288,93.4614,93.5204,33711.0
2019-06-21 13:50:00,111.02,111.05,111.01,111.03,33171.0,93.512,93.5372,93.5036,93.5204,33171.0
2019-06-21 13:55:00,111.03,111.04,110.99,111.01,40770.0,93.5204,93.5288,93.4867,93.5036,40770.0
2019-06-21 14:00:00,111.01,111.09,111.0,111.03,46238.0,93.5036,93.5709,93.4951,93.5204,46238.0
2019-06-21 14:05:00,111.02,111.03,110.95,110.97,49200.0,93.512,93.5204,93.453,93.4699,49200.0
2019-06-21 14:10:00,110.97,110.97,110.86,110.91,74716.0,93.4699,93.4699,93.3772,93.4193,74716.0
2019-06-21 14:15:00,110.91,110.94,110.83,110.84,96977.0,93.4193,93.4446,93.3519,93.3604,96977.0
2019-06-21 14:20:00,110.84,110.85,110.78,110.82,75831.0,93.3604,93.3688,93.3098,93.3435,75831.0
2019-06-21 14:25:00,110.82,110.86,110.78,110.8,93210.0,93.3435,93.3772,93.3098,93.3267,93210.0
2019-06-21 14:30:00,110.8,110.83,110.77,110.78,49829.0,93.3267,93.3519,93.3014,93.3098,49829.0
2019-06-21 14:35:00,110.77,110.77,110.59,110.61,73823.0,93.3014,93.3014,93.1498,93.1666,73823.0
2019-06-21 14:40:00,110.62,110.66,110.55,110.56,50943.0,93.1751,93.2087,93.1161,93.1245,50943.0
2019-06-21 14:45:00,110.55,110.66,110.54,110.65,57830.0,93.1161,93.2087,93.1077,93.2003,57830.0
2019-06-21 14:50:00,110.64,110.64,110.48,110.52,139009.0,93.1919,93.1919,93.0571,93.0908,139009.0
2019-06-21 14:55:00,110.53,110.54,110.44,110.47,69629.0,93.0992,93.1077,93.0234,93.0487,69629.0
2019-06-21 15:00:00,110.47,110.56,110.46,110.5,65720.0,93.0487,93.1245,93.0403,93.074,65720.0
2019-06-21 15:05:00,110.49,110.63,110.49,110.58,103942.0,93.0656,93.1835,93.0656,93.1414,103942.0
2019-06-21 15:10:00,110.59,110.63,110.52,110.61,81840.0,93.1498,93.1835,93.0908,93.1666,81840.0
2019-06-21 15:15:00,110.61,110.63,110.5,110.51,103647.0,93.1666,93.1835,93.074,93.0824,103647.0
2019-06-21 15:20:00,110.52,110.55,110.42,110.43,109883.0,93.0908,93.1161,93.0066,93.015,109883.0
2019-06-21 15:25:00,110.43,110.45,110.33,110.34,116461.0,93.015,93.0319,92.9308,92.9392,116461.0
2019-06-21 15:30:00,110.34,110.38,110.2,110.26,199142.0,92.9392,92.9729,92.8213,92.8718,199142.0
2019-06-21 15:35:00,110.27,110.32,110.2,110.21,172146.0,92.8803,92.9224,92.8213,92.8297,172146.0
2019-06-21 15:40:00,110.2,110.29,110.2,110.27,210490.0,92.8213,92.8971,92.8213,92.8803,210490.0
2019-06-21 15:45:00,110.27,110.42,110.15,110.21,287893.0,92.8803,93.0066,92.7792,92.8297,287893.0
2019-06-21 15:50:00,110.19,110.2,109.45,109.47,1307407.0,92.8129,92.8213,92.1896,92.2064,1307407.0
2019-06-21 15:55:00,109.47,110.13,109.09,109.66,2923114.0,92.2064,92.7623,91.8863,92.3665,2923114.0
2019-06-24 09:30:00,109.28,109.28,108.71,109.17,401221.0,92.0464,92.0464,91.5663,91.9537,401221.0
2019-06-24 09:35:00,109.19,109.5,109.17,109.48,217478.0,91.9706,92.2317,91.9537,92.2148,217478.0
2019-06-24 09:40:00,109.49,109.77,109.45,109.6,254178.0,92.2233,92.4591,92.1896,92.3159,254178.0
2019-06-24 09:45:00,109.61,109.7,109.41,109.47,203002.0,92.3243,92.4001,92.1559,92.2064,203002.0
2019-06-24 09:50:00,109.46,109.49,109.21,109.45,304888.0,92.198,92.2233,91.9874,92.1896,304888.0
2019-06-24 09:55:00,109.45,109.5,109.3,109.41,187468.0,92.1896,92.2317,92.0632,92.1559,187468.0
2019-06-24 10:00:00,109.42,109.46,109.23,109.42,156615.0,92.1643,92.198,92.0043,92.1643,156615.0
2019-06-24 10:05:00,109.42,109.61,109.41,109.54,178482.0,92.1643,92.3243,92.1559,92.2654,178482.0
2019-06-24 10:10:00,109.55,109.65,109.33,109.34,136622.0,92.2738,92.358,92.0885,92.0969,136622.0
2019-06-24 10:15:00,109.34,109.38,109.09,109.34,145079.0,92.0969,92.1306,91.8863,92.0969,145079.0
2019-06-24 10:20:00,109.35,109.46,109.28,109.4,94616.0,92.1053,92.198,92.0464,92.1475,94616.0
2019-06-24 10:25:00,109.39,109.51,109.32,109.49,102897.0,92.139,92.2401,92.0801,92.2233,102897.0
2019-06-24 10:30:00,109.5,109.51,109.32,109.48,148230.0,92.2317,92.2401,92.0801,92.2148,148230.0
2019-06-24 10:35:00,109.47,109.56,109.43,109.5,92571.0,92.2064,92.2822,92.1727,92.2317,92571.0
2019-06-24 10:40:00,109.51,109.55,109.41,109.5,96226.0,92.2401,92.2738,92.1559,92.2317,96226.0
2019-06-24 10:45:00,109.5,109.53,109.32,109.38,82458.0,92.2317,92.257,92.0801,92.1306,82458.0
2019-06-24 10:50:00,109.39,109.48,109.37,109.42,69158.0,92.139,92.2148,92.1222,92.1643,69158.0
2019-06-24 10:55:00,109.42,109.42,109.28,109.36,84572.0,92.1643,92.1643,92.0464,92.1138,84572.0
2019-06-24 11:00:00,109.36,109.46,109.3,109.43,80532.0,92.1138,92.198,92.0632,92.1727,80532.0
2019-06-24 11:05:00,109.43,109.47,109.35,109.4,51281.0,92.1727,92.2064,92.1053,92.1475,51281.0
2019-06-24 11:10:00,109.41,109.46,109.38,109.39,49862.0,92.1559,92.198,92.1306,92.139,49862.0
2019-06-24 11:15:00,109.38,109.43,109.17,109.2,82405.0,92.1306,92.1727,91.9537,91.979,82405.0
2019-06-24 11:20:00,109.2,109.25,109.14,109.23,112721.0,91.979,92.0211,91.9285,92.0043,112721.0
2019-06-24 11:25:00,109.23,109.3,109.21,109.26,71744.0,92.0043,92.0632,91.9874,92.0295,71744.0
2019-06-24 11:30:00,109.27,109.35,109.24,109.3,69659.0,92.038,92.1053,92.0127,92.0632,69659.0
2019-06-24 11:35:00,109.31,109.35,109.25,109.29,45788.0,92.0716,92.1053,92.0211,92.0548,45788.0
2019-06-24 11:40:00,109.29,109.35,109.28,109.33,75673.0,92.0548,92.1053,92.0464,92.0885,75673.0
2019-06-24 11:45:00,109.32,109.32,109.21,109.21,70117.0,92.0801,92.0801,91.9874,91.9874,70117.0
2019-06-24 11:50:00,109.21,109.25,109.14,109.15,63231.0,91.9874,92.0211,91.9285,91.9369,63231.0
2019-06-24 11:55:00,109.15,109.16,109.04,109.09,56799.0,91.9369,91.9453,91.8442,91.8863,56799.0
2019-06-24 12:00:00,109.09,109.24,109.09,109.22,64289.0,91.8863,92.0127,91.8863,91.9958,64289.0
2019-06-24 12:05:00,109.23,109.27,109.19,109.21,57020.0,92.0043,92.038,91.9706,91.9874,57020.0
2019-06-24 12:10:00,109.21,109.31,109.19,109.31,49517.0,91.9874,92.0716,91.9706,92.0716,49517.0
2019-06-24 12:15:00,109.3,109.34,109.25,109.29,73526.0,92.0632,92.0969,92.0211,92.0548,73526.0
2019-06-24 12:20:00,109.29,109.31,109.19,109.26,61193.0,92.0548,92.0716,91.9706,92.0295,61193.0
2019-06-24 12:25:00,109.26,109.26,109.16,109.18,93565.0,92.0295,92.0295,91.9453,91.9621,93565.0
2019-06-24 12:30:00,109.18,109.2,109.08,109.12,103971.0,91.9621,91.979,91.8779,91.9116,103971.0
2019-06-24 12:35:00,109.11,109.15,109.08,109.1,49535.0,91.9032,91.9369,91.8779,91.8948,49535.0
2019-06-24 12:40:00,109.09,109.17,109.06,109.16,45293.0,91.8863,91.9537,91.8611,91.9453,45293.0
2019-06-24 12:45:00,109.17,109.28,109.16,109.27,53061.0,91.9537,92.0464,91.9453,92.038,53061.0
2019-06-24 12:50:00,109.27,109.32,109.26,109.27,33047.0,92.038,92.0801,92.0295,92.038,33047.0
2019-06-24 12:55:00,109.28,109.32,109.24,109.24,39747.0,92.0464,92.0801,92.0127,92.0127,39747.0
2019-06-24 13:00:00,109.25,109.27,109.2,109.21,48517.0,92.0211,92.038,91.979,91.9874,48517.0
2019-06-24 13:05:00,109.22,109.29,109.19,109.19,50986.0,91.9958,92.0548,91.9706,91.9706,50986.0
2019-06-24 13:10:00,109.19,109.24,109.15,109.2,43501.0,91.9706,92.0127,91.9369,91.979,43501.0
2019-06-24 13:15:00,109.19,109.19,109.13,109.16,39533.0,91.9706,91.9706,91.92,91.9453,39533.0
2019-06-24 13:20:00,109.16,109.22,109.12,109.19,63788.0,91.9453,91.9958,91.9116,91.9706,63788.0
2019-06-24 13:25:00,109.19,109.26,109.18,109.2,41418.0,91.9706,92.0295,91.9621,91.979,41418.0
2019-06-24 13:30:00,109.2,109.29,109.17,109.28,49154.0,91.979,92.0548,91.9537,92.0464,49154.0
2019-06-24 13:35:00,109.28,109.4,109.27,109.4,54846.0,92.0464,92.1475,92.038,92.1475,54846.0
2019-06-24 13:40:00,109.39,109.43,109.37,109.42,53727.0,92.139,92.1727,92.1222,92.1643,53727.0
2019-06-24 13:45:00,109.41,109.41,109.33,109.38,50041.0,92.1559,92.1559,92.0885,92.1306,50041.0
2019-06-24 13:50:00,109.37,109.37,109.26,109.27,43006.0,92.1222,92.1222,92.0295,92.038,43006.0
2019-06-24 13:55:00,109.27,109.34,109.27,109.3,50053.0,92.038,92.0969,92.038,92.0632,50053.0
2019-06-24 14:00:00,109.3,109.34,109.28,109.31,53368.0,92.0632,92.0969,92.0464,92.0716,53368.0
2019-06-24 14:05:00,109.31,109.35,109.28,109.33,55619.0,92.0716,92.1053,92.0464,92.0885,55619.0
2019-06-24 14:10:00,109.33,109.38,109.3,109.3,73322.0,92.0885,92.1306,92.0632,92.0632,73322.0
2019-06-24 14:15:00,109.3,109.31,109.22,109.25,82822.0,92.0632,92.0716,91.9958,92.0211,82822.0
2019-06-24 14:20:00,109.25,109.31,109.23,109.29,57654.0,92.0211,92.0716,92.0043,92.0548,57654.0
2019-06-24 14:25:00,109.29,109.3,109.21,109.23,48805.0,92.0548,92.0632,91.9874,92.0043,48805.0
2019-06-24 14:30:00,109.23,109.24,109.18,109.2,47049.0,92.0043,92.0127,91.9621,91.979,47049.0
2019-06-24 14:35:00,109.21,109.22,109.17,109.19,54510.0,91.9874,91.9958,91.9537,91.9706,54510.0
2019-06-24 14:40:00,109.19,109.23,109.15,109.16,52961.0,91.9706,92.0043,91.9369,91.9453,52961.0
2019-06-24 14:45:00,109.16,109.16,109.01,109.03,79153.0,91.9453,91.9453,91.819,91.8358,79153.0
2019-06-24 14:50:00,109.03,109.1,109.03,109.07,177596.0,91.8358,91.8948,91.8358,91.8695,177596.0
2019-06-24 14:55:00,109.07,109.18,109.03,109.15,76391.0,91.8695,91.9621,91.8358,91.9369,76391.0
2019-06-24 15:00:00,109.15,109.19,109.11,109.17,77199.0,91.9369,91.9706,91.9032,91.9537,77199.0
2019-06-24 15:05:00,109.17,109.21,109.12,109.12,81867.0,91.9537,91.9874,91.9116,91.9116,81867.0
2019-06-24 15:10:00,109.13,109.19,109.09,109.15,90709.0,91.92,91.9706,91.8863,91.9369,90709.0
2019-06-24 15:15:00,109.15,109.19,109.12,109.14,75172.0,91.9369,91.9706,91.9116,91.9285,75172.0
2019-06-24 15:20:00,109.14,109.17,109.08,109.16,104079.0,91.9285,91.9537,91.8779,91.9453,104079.0
2019-06-24 15:25:00,109.16,109.18,109.1,109.13,73184.0,91.9453,91.9621,91.8948,91.92,73184.0
2019-06-24 15:30:00,109.12,109.17,109.11,109.14,84902.0,91.9116,91.9537,91.9032,91.9285,84902.0
2019-06-24 15:35:00,109.14,109.2,109.11,109.17,129547.0,91.9285,91.979,91.9032,91.9537,129547.0
2019-06-24 15:40:00,109.16,109.18,109.09,109.1,148672.0,91.9453,91.9621,91.8863,91.8948,148672.0
2019-06-24 15:45:00,109.11,109.12,108.96,108.97,322396.0,91.9032,91.9116,91.7768,91.7853,322396.0
2019-06-24 15:50:00,108.97,108.97,108.76,108.77,415205.0,91.7853,91.7853,91.6084,91.6168,415205.0
2019-06-24 15:55:00,108.77,108.8,108.53,108.67,1188982.0,91.6168,91.6421,91.4147,91.5326,1188982.0
2019-06-25 09:30:00,108.68,108.76,108.35,108.48,317123.0,91.541,91.6084,91.263,91.3725,317123.0
2019-06-25 09:35:00,108.48,108.53,107.79,107.82,264666.0,91.3725,91.4147,90.7914,90.8166,264666.0
2019-06-25 09:40:00,107.81,108.11,107.67,108.11,193587.0,90.8082,91.0609,90.6903,91.0609,193587.0
2019-06-25 09:45:00,108.12,108.13,107.86,107.94,105926.0,91.0693,91.0777,90.8503,90.9177,105926.0
2019-06-25 09:50:00,107.94,108.12,107.87,108.08,102278.0,90.9177,91.0693,90.8587,91.0356,102278.0
2019-06-25 09:55:00,108.09,108.14,107.98,108.04,152200.0,91.044,91.0862,90.9514,91.0019,152200.0
2019-06-25 10:00:00,108.05,108.14,107.85,107.89,165458.0,91.0103,91.0862,90.8419,90.8756,165458.0
2019-06-25 10:05:00,107.9,107.99,107.73,107.9,134706.0,90.884,90.9598,90.7408,90.884,134706.0
2019-06-25 10:10:00,107.9,108.0,107.8,107.86,133295.0,90.884,90.9682,90.7998,90.8503,133295.0
2019-06-25 10:15:00,107.84,107.9,107.77,107.81,161770.0,90.8335,90.884,90.7745,90.8082,161770.0
2019-06-25 10:20:00,107.81,107.88,107.74,107.81,143505.0,90.8082,90.8672,90.7492,90.8082,143505.0
2019-06-25 10:25:00,107.82,108.27,107.82,108.19,158573.0,90.8166,91.1957,90.8166,91.1283,158573.0
2019-06-25 10:30:00,108.18,108.43,108.17,108.4,231159.0,91.1198,91.3304,91.1114,91.3052,231159.0
2019-06-25 10:35:00,108.4,108.41,108.18,108.23,105195.0,91.3052,91.3136,91.1198,91.162,105195.0
2019-06-25 10:40:00,108.23,108.37,108.23,108.27,66638.0,91.162,91.2799,91.162,91.1957,66638.0
2019-06-25 10:45:00,108.29,108.36,108.24,108.27,82104.0,91.2125,91.2715,91.1704,91.1957,82104.0
2019-06-25 10:50:00,108.28,108.41,108.21,108.28,159243.0,91.2041,91.3136,91.1451,91.2041,159243.0
2019-06-25 10:55:00,108.28,108.4,108.25,108.4,147141.0,91.2041,91.3052,91.1788,91.3052,147141.0
2019-06-25 11:00:00,108.4,108.6,108.39,108.5,149300.0,91.3052,91.4736,91.2967,91.3894,149300.0
2019-06-25 11:05:00,108.51,108.53,108.38,108.43,108221.0,91.3978,91.4147,91.2883,91.3304,108221.0
2019-06-25 11:10:00,108.43,108.59,108.43,108.53,105188.0,91.3304,91.4652,91.3304,91.4147,105188.0
2019-06-25 11:15:00,108.53,108.83,108.52,108.79,138486.0,91.4147,91.6673,91.4062,91.6337,138486.0
2019-06-25 11:20:00,108.78,108.98,108.78,108.87,158615.0,91.6252,91.7937,91.6252,91.701,158615.0
2019-06-25 11:25:00,108.87,108.94,108.78,108.79,135397.0,91.701,91.76,91.6252,91.6337,135397.0
2019-06-25 11:30:00,108.79,108.85,108.61,108.63,140517.0,91.6337,91.6842,91.482,91.4989,140517.0
2019-06-25 11:35:00,108.62,108.66,108.55,108.66,120639.0,91.4905,91.5242,91.4315,91.5242,120639.0
2019-06-25 11:40:00,108.67,108.7,108.61,108.67,90123.0,91.5326,91.5578,91.482,91.5326,90123.0
2019-06-25 11:45:00,108.68,108.72,108.59,108.59,76249.0,91.541,91.5747,91.4652,91.4652,76249.0
2019-06-25 11:50:00,108.59,108.72,108.59,108.68,77836.0,91.4652,91.5747,91.4652,91.541,77836.0
2019-06-25 11:55:00,108.68,108.7,108.62,108.69,49389.0,91.541,91.5578,91.4905,91.5494,49389.0
2019-06-25 12:00:00,108.68,108.75,108.64,108.75,71264.0,91.541,91.6,91.5073,91.6,71264.0
2019-06-25 12:05:00,108.74,108.89,108.71,108.81,91912.0,91.5915,91.7179,91.5663,91.6505,91912.0
2019-06-25 12:10:00,108.8,108.91,108.8,108.88,71046.0,91.6421,91.7347,91.6421,91.7095,71046.0
2019-06-25 12:15:00,108.89,108.9,108.77,108.81,118662.0,91.7179,91.7263,91.6168,91.6505,118662.0
2019-06-25 12:20:00,108.81,108.82,108.72,108.82,119927.0,91.6505,91.6589,91.5747,91.6589,119927.0
2019-06-25 12:25:00,108.83,108.86,108.77,108.82,167381.0,91.6673,91.6926,91.6168,91.6589,167381.0
2019-06-25 12:30:00,108.82,108.84,108.73,108.76,110593.0,91.6589,91.6758,91.5831,91.6084,110593.0
2019-06-25 12:35:00,108.76,108.82,108.71,108.73,161105.0,91.6084,91.6589,91.5663,91.5831,161105.0
2019-06-25 12:40:00,108.72,108.77,108.65,108.72,239369.0,91.5747,91.6168,91.5157,91.5747,239369.0
2019-06-25 12:45:00,108.71,108.72,108.6,108.67,136472.0,91.5663,91.5747,91.4736,91.5326,136472.0
2019-06-25 12:50:00,108.67,108.68,108.57,108.61,114355.0,91.5326,91.541,91.4483,91.482,114355.0
2019-06-25 12:55:00,108.62,108.63,108.5,108.61,114970.0,91.4905,91.4989,91.3894,91.482,114970.0
2019-06-25 13:00:00,108.61,108.66,108.45,108.64,148245.0,91.482,91.5242,91.3473,91.5073,148245.0
2019-06-25 13:05:00,108.63,108.74,108.61,108.73,129336.0,91.4989,91.5915,91.482,91.5831,129336.0
2019-06-25 13:10:00,108.73,108.91,108.73,108.85,279173.0,91.5831,91.7347,91.5831,91.6842,279173.0
2019-06-25 13:15:00,108.84,108.88,108.69,108.79,139485.0,91.6758,91.7095,91.5494,91.6337,139485.0
2019-06-25 13:20:00,108.8,108.87,108.74,108.8,126235.0,91.6421,91.701,91.5915,91.6421,126235.0
2019-06-25 13:25:00,108.81,108.87,108.71,108.8,145938.0,91.6505,91.701,91.5663,91.6421,145938.0
2019-06-25 13:30:00,108.81,108.81,108.67,108.73,148577.0,91.6505,91.6505,91.5326,91.5831,148577.0
2019-06-25 13:35:00,108.73,108.78,108.55,108.62,76606.0,91.5831,91.6252,91.4315,91.4905,76606.0
2019-06-25 13:40:00,108.63,108.68,108.61,108.64,46963.0,91.4989,91.541,91.482,91.5073,46963.0
2019-06-25 13:45:00,108.64,108.67,108.58,108.58,117563.0,91.5073,91.5326,91.4568,91.4568,117563.0
2019-06-25 13:50:00,108.58,108.6,108.49,108.51,125951.0,91.4568,91.4736,91.381,91.3978,125951.0
2019-06-25 13:55:00,108.52,108.54,108.46,108.47,63392.0,91.4062,91.4231,91.3557,91.3641,63392.0
2019-06-25 14:00:00,108.47,108.51,108.35,108.36,126117.0,91.3641,91.3978,91.263,91.2715,126117.0
2019-06-25 14:05:00,108.35,108.41,108.28,108.37,109891.0,91.263,91.3136,91.2041,91.2799,109891.0
2019-06-25 14:10:00,108.37,108.44,108.34,108.42,86008.0,91.2799,91.3388,91.2546,91.322,86008.0
2019-06-25 14:15:00,108.43,108.5,108.38,108.38,73702.0,91.3304,91.3894,91.2883,91.2883,73702.0
2019-06-25 14:20:00,108.38,108.39,108.18,108.18,102227.0,91.2883,91.2967,91.1198,91.1198,102227.0
2019-06-25 14:25:00,108.19,108.23,108.14,108.17,82253.0,91.1283,91.162,91.0862,91.1114,82253.0
2019-06-25 14:30:00,108.16,108.19,108.04,108.09,96425.0,91.103,91.1283,91.0019,91.044,96425.0
2019-06-25 14:35:00,108.08,108.09,107.97,108.08,129253.0,91.0356,91.044,90.943,91.0356,129253.0
2019-06-25 14:40:00,108.07,108.15,108.01,108.07,134383.0,91.0272,91.0946,90.9767,91.0272,134383.0
2019-06-25 14:45:00,108.06,108.21,108.05,108.2,88775.0,91.0188,91.1451,91.0103,91.1367,88775.0
2019-06-25 14:50:00,108.2,108.22,108.14,108.2,57652.0,91.1367,91.1535,91.0862,91.1367,57652.0
2019-06-25 14:55:00,108.21,108.37,108.2,108.32,89967.0,91.1451,91.2799,91.1367,91.2378,89967.0
2019-06-25 15:00:00,108.33,108.36,108.25,108.28,77399.0,91.2462,91.2715,91.1788,91.2041,77399.0
2019-06-25 15:05:00,108.27,108.35,108.25,108.31,84324.0,91.1957,91.263,91.1788,91.2293,84324.0
2019-06-25 15:10:00,108.3,108.31,108.2,108.22,78143.0,91.2209,91.2293,91.1367,91.1535,78143.0
2019-06-25 15:15:00,108.21,108.23,108.13,108.22,84984.0,91.1451,91.162,91.0777,91.1535,84984.0
2019-06-25 15:20:00,108.22,108.31,108.2,108.25,147171.0,91.1535,91.2293,91.1367,91.1788,147171.0
2019-06-25 15:25:00,108.25,108.28,108.18,108.18,195440.0,91.1788,91.2041,91.1198,91.1198,195440.0
2019-06-25 15:30:00,108.18,108.21,108.02,108.11,191081.0,91.1198,91.1451,90.9851,91.0609,191081.0
2019-06-25 15:35:00,108.11,108.27,108.11,108.17,145851.0,91.0609,91.1957,91.0609,91.1114,145851.0
2019-06-25 15:40:00,108.17,108.19,108.0,108.01,143998.0,91.1114,91.1283,90.9682,90.9767,143998.0
2019-06-25 15:45:00,108.01,108.16,107.91,107.98,212008.0,90.9767,91.103,90.8924,90.9514,212008.0
2019-06-25 15:50:00,107.98,107.99,107.77,107.79,451279.0,90.9514,90.9598,90.7745,90.7914,451279.0
2019-06-25 15:55:00,107.78,107.95,107.74,107.78,764683.0,90.7829,90.9261,90.7492,90.7829,764683.0
2019-06-26 09:30:00,108.3,108.58,108.16,108.54,283520.0,91.2209,91.4568,91.103,91.4231,283520.0
2019-06-26 09:35:00,108.53,109.19,108.53,109.09,289901.0,91.4147,91.9706,91.4147,91.8863,289901.0
2019-06-26 09:40:00,109.11,109.11,108.7,108.72,125449.0,91.9032,91.9032,91.5578,91.5747,125449.0
2019-06-26 09:45:00,108.72,108.78,108.55,108.6,108879.0,91.5747,91.6252,91.4315,91.4736,108879.0
2019-06-26 09:50:00,108.62,108.76,108.62,108.7,76109.0,91.4905,91.6084,91.4905,91.5578,76109.0
2019-06-26 09:55:00,108.71,108.95,108.67,108.93,129905.0,91.5663,91.7684,91.5326,91.7516,129905.0
2019-06-26 10:00:00,108.94,109.15,108.9,109.13,148069.0,91.76,91.9369,91.7263,91.92,148069.0
2019-06-26 10:05:00,109.13,109.18,108.99,108.99,166110.0,91.92,91.9621,91.8021,91.8021,166110.0
2019-06-26 10:10:00,108.98,109.01,108.81,108.85,126243.0,91.7937,91.819,91.6505,91.6842,126243.0
2019-06-26 10:15:00,108.85,109.11,108.85,109.09,112076.0,91.6842,91.9032,91.6842,91.8863,112076.0
2019-06-26 10:20:00,109.08,109.15,108.99,109.01,94122.0,91.8779,91.9369,91.8021,91.819,94122.0
2019-06-26 10:25:00,109.0,109.17,108.98,109.15,121404.0,91.8105,91.9537,91.7937,91.9369,121404.0
2019-06-26 10:30:00,109.16,109.3,109.15,109.18,136677.0,91.9453,92.0632,91.9369,91.9621,136677.0
2019-06-26 10:35:00,109.19,109.22,109.1,109.12,127875.0,91.9706,91.9958,91.8948,91.9116,127875.0
2019-06-26 10:40:00,109.11,109.19,109.06,109.09,134293.0,91.9032,91.9706,91.8611,91.8863,134293.0
2019-06-26 10:45:00,109.07,109.1,108.94,109.07,149364.0,91.8695,91.8948,91.76,91.8695,149364.0
2019-06-26 10:50:00,109.07,109.09,108.88,108.94,93713.0,91.8695,91.8863,91.7095,91.76,93713.0
2019-06-26 10:55:00,108.95,109.07,108.89,109.07,97188.0,91.7684,91.8695,91.7179,91.8695,97188.0
2019-06-26 11:00:00,109.06,109.28,109.04,109.23,175055.0,91.8611,92.0464,91.8442,92.0043,175055.0
2019-06-26 11:05:00,109.23,109.27,109.13,109.17,137898.0,92.0043,92.038,91.92,91.9537,137898.0
2019-06-26 11:10:00,109.15,109.15,108.93,108.94,130247.0,91.9369,91.9369,91.7516,91.76,130247.0
2019-06-26 11:15:00,108.94,109.03,108.92,109.02,89905.0,91.76,91.8358,91.7431,91.8274,89905.0
2019-06-26 11:20:00,109.01,109.16,108.97,109.16,68435.0,91.819,91.9453,91.7853,91.9453,68435.0
2019-06-26 11:25:00,109.16,109.28,109.15,109.21,72597.0,91.9453,92.0464,91.9369,91.9874,72597.0
2019-06-26 11:30:00,109.21,109.26,109.15,109.16,67129.0,91.9874,92.0295,91.9369,91.9453,67129.0
2019-06-26 11:35:00,109.16,109.26,109.16,109.2,53049.0,91.9453,92.0295,91.9453,91.979,53049.0
2019-06-26 11:40:00,109.19,109.19,109.1,109.13,105657.0,91.9706,91.9706,91.8948,91.92,105657.0
2019-06-26 11:45:00,109.13,109.15,109.08,109.09,76602.0,91.92,91.9369,91.8779,91.8863,76602.0
2019-06-26 11:50:00,109.09,109.1,108.98,109.01,78028.0,91.8863,91.8948,91.7937,91.819,78028.0
2019-06-26 11:55:00,109.02,109.15,109.0,109.15,85385.0,91.8274,91.9369,91.8105,91.9369,85385.0
2019-06-26 12:00:00,109.15,109.18,109.07,109.12,59440.0,91.9369,91.9621,91.8695,91.9116,59440.0
2019-06-26 12:05:00,109.12,109.23,109.1,109.23,64286.0,91.9116,92.0043,91.8948,92.0043,64286.0
2019-06-26 12:10:00,109.23,109.25,109.19,109.22,67283.0,92.0043,92.0211,91.9706,91.9958,67283.0
2019-06-26 12:15:00,109.22,109.31,109.18,109.29,66174.0,91.9958,92.0716,91.9621,92.0548,66174.0
2019-06-26 12:20:00,109.3,109.3,109.09,109.11,63296.0,92.0632,92.0632,91.8863,91.9032,63296.0
2019-06-26 12:25:00,109.12,109.19,109.11,109.16,44910.0,91.9116,91.9706,91.9032,91.9453,44910.0
2019-06-26 12:30:00,109.15,109.23,109.1,109.1,65019.0,91.9369,92.0043,91.8948,91.8948,65019.0
2019-06-26 12:35:00,109.1,109.12,108.97,108.98,66053.0,91.8948,91.9116,91.7853,91.7937,66053.0
2019-06-26 12:40:00,108.99,109.07,108.94,109.06,73662.0,91.8021,91.8695,91.76,91.8611,73662.0
2019-06-26 12:45:00,109.06,109.09,108.99,109.01,59108.0,91.8611,91.8863,91.8021,91.819,59108.0
2019-06-26 12:50:00,109.01,109.03,108.91,108.97,36823.0,91.819,91.8358,91.7347,91.7853,36823.0
2019-06-26 12:55:00,108.97,109.01,108.93,108.97,39990.0,91.7853,91.819,91.7516,91.7853,39990.0
2019-06-26 13:00:00,108.97,108.98,108.85,108.88,45153.0,91.7853,91.7937,91.6842,91.7095,45153.0
2019-06-26 13:05:00,108.88,108.89,108.8,108.81,38800.0,91.7095,91.7179,91.6421,91.6505,38800.0
2019-06-26 13:10:00,108.81,108.85,108.76,108.79,42253.0,91.6505,91.6842,91.6084,91.6337,42253.0
2019-06-26 13:15:00,108.78,108.86,108.75,108.8,79057.0,91.6252,91.6926,91.6,91.6421,79057.0
2019-06-26 13:20:00,108.8,108.85,108.66,108.7,103903.0,91.6421,91.6842,91.5242,91.5578,103903.0
2019-06-26 13:25:00,108.7,108.73,108.62,108.64,67074.0,91.5578,91.5831,91.4905,91.5073,67074.0
2019-06-26 13:30:00,108.65,108.67,108.58,108.64,36151.0,91.5157,91.5326,91.4568,91.5073,36151.0
2019-06-26 13:35:00,108.65,108.71,108.61,108.68,46475.0,91.5157,91.5663,91.482,91.541,46475.0
2019-06-26 13:40:00,108.68,108.68,108.62,108.67,47312.0,91.541,91.541,91.4905,91.5326,47312.0
2019-06-26 13:45:00,108.67,108.69,108.57,108.63,66967.0,91.5326,91.5494,91.4483,91.4989,66967.0
2019-06-26 13:50:00,108.63,108.69,108.59,108.64,64980.0,91.4989,91.5494,91.4652,91.5073,64980.0
2019-06-26 13:55:00,108.64,108.71,108.59,108.61,62647.0,91.5073,91.5663,91.4652,91.482,62647.0
2019-06-26 14:00:00,108.6,108.63,108.55,108.58,74746.0,91.4736,91.4989,91.4315,91.4568,74746.0
2019-06-26 14:05:00,108.58,108.61,108.52,108.54,71425.0,91.4568,91.482,91.4062,91.4231,71425.0
2019-06-26 14:10:00,108.54,108.6,108.52,108.58,85303.0,91.4231,91.4736,91.4062,91.4568,85303.0
2019-06-26 14:15:00,108.59,108.6,108.53,108.6,76722.0,91.4652,91.4736,91.4147,91.4736,76722.0
2019-06-26 14:20:00,108.6,108.6,108.53,108.55,61496.0,91.4736,91.4736,91.4147,91.4315,61496.0
2019-06-26 14:25:00,108.56,108.61,108.52,108.58,69172.0,91.4399,91.482,91.4062,91.4568,69172.0
2019-06-26 14:30:00,108.59,108.61,108.56,108.59,81673.0,91.4652,91.482,91.4399,91.4652,81673.0
2019-06-26 14:35:00,108.58,108.59,108.52,108.56,55214.0,91.4568,91.4652,91.4062,91.4399,55214.0
2019-06-26 14:40:00,108.56,108.6,108.51,108.6,67302.0,91.4399,91.4736,91.3978,91.4736,67302.0
2019-06-26 14:45:00,108.6,108.61,108.54,108.61,125109.0,91.4736,91.482,91.4231,91.482,125109.0
2019-06-26 14:50:00,108.61,108.66,108.51,108.54,80692.0,91.482,91.5242,91.3978,91.4231,80692.0
2019-06-26 14:55:00,108.54,108.62,108.54,108.62,58272.0,91.4231,91.4905,91.4231,91.4905,58272.0
2019-06-26 15:00:00,108.62,108.63,108.53,108.54,60266.0,91.4905,91.4989,91.4147,91.4231,60266.0
2019-06-26 15:05:00,108.54,108.55,108.45,108.47,80427.0,91.4231,91.4315,91.3473,91.3641,80427.0
2019-06-26 15:10:00,108.46,108.5,108.37,108.45,78442.0,91.3557,91.3894,91.2799,91.3473,78442.0
2019-06-26 15:15:00,108.45,108.49,108.39,108.44,96041.0,91.3473,91.381,91.2967,91.3388,96041.0
2019-06-26 15:20:00,108.43,108.53,108.42,108.53,74213.0,91.3304,91.4147,91.322,91.4147,74213.0
2019-06-26 15:25:00,108.52,108.57,108.47,108.49,89174.0,91.4062,91.4483,91.3641,91.381,89174.0
2019-06-26 15:30:00,108.48,108.6,108.47,108.53,95316.0,91.3725,91.4736,91.3641,91.4147,95316.0
2019-06-26 15:35:00,108.53,108.57,108.47,108.54,78654.0,91.4147,91.4483,91.3641,91.4231,78654.0
2019-06-26 15:40:00,108.54,108.59,108.5,108.58,107924.0,91.4231,91.4652,91.3894,91.4568,107924.0
2019-06-26 15:45:00,108.57,108.63,108.47,108.61,160789.0,91.4483,91.4989,91.3641,91.482,160789.0
2019-06-26 15:50:00,108.61,108.62,108.49,108.5,114788.0,91.482,91.4905,91.381,91.3894,114788.0
2019-06-26 15:55:00,108.5,108.59,108.45,108.47,384556.0,91.3894,91.4652,91.3473,91.3641,384556.0
2019-06-27 09:30:00,108.84,109.32,108.79,108.96,312816.0,91.6758,92.0801,91.6337,91.7768,312816.0
2019-06-27 09:35:00,108.97,109.26,108.84,109.08,143570.0,91.7853,92.0295,91.6758,91.8779,143570.0
2019-06-27 09:40:00,109.12,109.33,108.98,109.19,197124.0,91.9116,92.0885,91.7937,91.9706,197124.0
2019-06-27 09:45:00,109.19,109.5,109.16,109.4,198081.0,91.9706,92.2317,91.9453,92.1475,198081.0
2019-06-27 09:50:00,109.4,109.49,109.33,109.36,99392.0,92.1475,92.2233,92.0885,92.1138,99392.0
2019-06-27 09:55:00,109.36,109.52,109.33,109.5,119094.0,92.1138,92.2485,92.0885,92.2317,119094.0
2019-06-27 10:00:00,109.51,109.55,109.27,109.33,126414.0,92.2401,92.2738,92.038,92.0885,126414.0
2019-06-27 10:05:00,109.32,109.32,109.12,109.29,96490.0,92.0801,92.0801,91.9116,92.0548,96490.0
2019-06-27 10:10:00,109.28,109.43,109.22,109.38,121215.0,92.0464,92.1727,91.9958,92.1306,121215.0
2019-06-27 10:15:00,109.38,109.38,109.21,109.34,131034.0,92.1306,92.1306,91.9874,92.0969,131034.0
2019-06-27 10:20:00,109.35,109.38,109.26,109.27,83006.0,92.1053,92.1306,92.0295,92.038,83006.0
2019-06-27 10:25:00,109.26,109.26,109.03,109.11,203657.0,92.0295,92.0295,91.8358,91.9032,203657.0
2019-06-27 10:30:00,109.12,109.26,109.04,109.11,105959.0,91.9116,92.0295,91.8442,91.9032,105959.0
2019-06-27 10:35:00,109.11,109.21,109.11,109.15,91023.0,91.9032,91.9874,91.9032,91.9369,91023.0
2019-06-27 10:40:00,109.15,109.18,109.06,109.12,81665.0,91.9369,91.9621,91.8611,91.9116,81665.0
2019-06-27 10:45:00,109.12,109.2,108.99,109.03,87778.0,91.9116,91.979,91.8021,91.8358,87778.0
2019-06-27 10:50:00,109.04,109.12,109.0,109.07,64791.0,91.8442,91.9116,91.8105,91.8695,64791.0
2019-06-27 10:55:00,109.08,109.16,109.04,109.11,93939.0,91.8779,91.9453,91.8442,91.9032,93939.0
2019-06-27 11:00:00,109.11,109.13,108.98,109.02,155744.0,91.9032,91.92,91.7937,91.8274,155744.0
2019-06-27 11:05:00,109.01,109.05,108.86,108.86,69137.0,91.819,91.8526,91.6926,91.6926,69137.0
2019-06-27 11:10:00,108.86,108.89,108.78,108.78,106717.0,91.6926,91.7179,91.6252,91.6252,106717.0
2019-06-27 11:15:00,108.78,108.82,108.44,108.61,296264.0,91.6252,91.6589,91.3388,91.482,296264.0
2019-06-27 11:20:00,108.62,108.71,108.52,108.62,162323.0,91.4905,91.5663,91.4062,91.4905,162323.0
2019-06-27 11:25:00,108.62,108.95,108.62,108.95,101493.0,91.4905,91.7684,91.4905,91.7684,101493.0
2019-06-27 11:30:00,108.95,108.96,108.81,108.85,94234.0,91.7684,91.7768,91.6505,91.6842,94234.0
2019-06-27 11:35:00,108.86,109.01,108.84,108.96,79985.0,91.6926,91.819,91.6758,91.7768,79985.0
2019-06-27 11:40:00,108.97,109.18,108.96,109.16,72415.0,91.7853,91.9621,91.7768,91.9453,72415.0
2019-06-27 11:45:00,109.16,109.17,109.08,109.17,59671.0,91.9453,91.9537,91.8779,91.9537,59671.0
2019-06-27 11:50:00,109.17,109.22,109.16,109.16,54579.0,91.9537,91.9958,91.9453,91.9453,54579.0
2019-06-27 11:55:00,109.17,109.2,109.1,109.16,48124.0,91.9537,91.979,91.8948,91.9453,48124.0
2019-06-27 12:00:00,109.16,109.17,109.07,109.12,61562.0,91.9453,91.9537,91.8695,91.9116,61562.0
2019-06-27 12:05:00,109.12,109.24,109.11,109.22,62080.0,91.9116,92.0127,91.9032,91.9958,62080.0
2019-06-27 12:10:00,109.22,109.29,109.19,109.21,74731.0,91.9958,92.0548,91.9706,91.9874,74731.0
2019-06-27 12:15:00,109.21,109.26,109.17,109.17,63107.0,91.9874,92.0295,91.9537,91.9537,63107.0
2019-06-27 12:20:00,109.16,109.24,109.09,109.14,67628.0,91.9453,92.0127,91.8863,91.9285,67628.0
2019-06-27 12:25:00,109.14,109.21,109.1,109.1,79320.0,91.9285,91.9874,91.8948,91.8948,79320.0
2019-06-27 12:30:00,109.1,109.17,109.05,109.17,61707.0,91.8948,91.9537,91.8526,91.9537,61707.0
2019-06-27 12:35:00,109.16,109.19,109.1,109.16,35207.0,91.9453,91.9706,91.8948,91.9453,35207.0
2019-06-27 12:40:00,109.15,109.16,109.05,109.06,67004.0,91.9369,91.9453,91.8526,91.8611,67004.0
2019-06-27 12:45:00,109.06,109.11,109.03,109.07,79042.0,91.8611,91.9032,91.8358,91.8695,79042.0
2019-06-27 12:50:00,109.07,109.13,109.01,109.13,92736.0,91.8695,91.92,91.819,91.92,92736.0
2019-06-27 12:55:00,109.13,109.15,109.08,109.14,38070.0,91.92,91.9369,91.8779,91.9285,38070.0
2019-06-27 13:00:00,109.13,109.21,109.11,109.2,37235.0,91.92,91.9874,91.9032,91.979,37235.0
2019-06-27 13:05:00,109.21,109.25,109.19,109.22,39066.0,91.9874,92.0211,91.9706,91.9958,39066.0
2019-06-27 13:10:00,109.22,109.25,109.19,109.21,28489.0,91.9958,92.0211,91.9706,91.9874,28489.0
2019-06-27 13:15:00,109.22,109.26,109.2,109.2,59640.0,91.9958,92.0295,91.979,91.979,59640.0
2019-06-27 13:20:00,109.21,109.3,109.2,109.28,56622.0,91.9874,92.0632,91.979,92.0464,56622.0
2019-06-27 13:25:00,109.28,109.36,109.27,109.29,73129.0,92.0464,92.1138,92.038,92.0548,73129.0
2019-06-27 13:30:00,109.29,109.3,109.23,109.3,47412.0,92.0548,92.0632,92.0043,92.0632,47412.0
2019-06-27 13:35:00,109.3,109.38,109.26,109.29,60060.0,92.0632,92.1306,92.0295,92.0548,60060.0
2019-06-27 13:40:00,109.3,109.31,109.14,109.29,167735.0,92.0632,92.0716,91.9285,92.0548,167735.0
2019-06-27 13:45:00,109.29,109.34,109.26,109.3,60410.0,92.0548,92.0969,92.0295,92.0632,60410.0
2019-06-27 13:50:00,109.29,109.38,109.27,109.28,121476.0,92.0548,92.1306,92.038,92.0464,121476.0
2019-06-27 13:55:00,109.29,109.3,109.14,109.15,82371.0,92.0548,92.0632,91.9285,91.9369,82371.0
2019-06-27 14:00:00,109.14,109.15,109.08,109.12,58916.0,91.9285,91.9369,91.8779,91.9116,58916.0
2019-06-27 14:05:00,109.11,109.15,109.07,109.08,59051.0,91.9032,91.9369,91.8695,91.8779,59051.0
2019-06-27 14:10:00,109.09,109.13,109.03,109.04,70092.0,91.8863,91.92,91.8358,91.8442,70092.0
2019-06-27 14:15:00,109.05,109.08,108.98,109.04,75318.0,91.8526,91.8779,91.7937,91.8442,75318.0
2019-06-27 14:20:00,109.05,109.06,108.95,108.99,49221.0,91.8526,91.8611,91.7684,91.8021,49221.0
2019-06-27 14:25:00,108.98,109.05,108.97,109.03,44442.0,91.7937,91.8526,91.7853,91.8358,44442.0
2019-06-27 14:30:00,109.02,109.03,108.89,108.93,55330.0,91.8274,91.8358,91.7179,91.7516,55330.0
2019-06-27 14:35:00,108.94,108.94,108.82,108.82,46171.0,91.76,91.76,91.6589,91.6589,46171.0
2019-06-27 14:40:00,108.82,108.82,108.75,108.78,75299.0,91.6589,91.6589,91.6,91.6252,75299.0
2019-06-27 14:45:00,108.78,108.82,108.76,108.77,58641.0,91.6252,91.6589,91.6084,91.6168,58641.0
2019-06-27 14:50:00,108.78,108.79,108.64,108.71,78030.0,91.6252,91.6337,91.5073,91.5663,78030.0
2019-06-27 14:55:00,108.71,108.72,108.63,108.66,41706.0,91.5663,91.5747,91.4989,91.5242,41706.0
2019-06-27 15:00:00,108.66,108.71,108.63,108.67,69219.0,91.5242,91.5663,91.4989,91.5326,69219.0
2019-06-27 15:05:00,108.68,108.75,108.65,108.71,55206.0,91.541,91.6,91.5157,91.5663,55206.0
2019-06-27 15:10:00,108.71,108.73,108.63,108.7,113454.0,91.5663,91.5831,91.4989,91.5578,113454.0
2019-06-27 15:15:00,108.71,108.74,108.62,108.74,181132.0,91.5663,91.5915,91.4905,91.5915,181132.0
2019-06-27 15:20:00,108.73,108.74,108.65,108.69,63908.0,91.5831,91.5915,91.5157,91.5494,63908.0
2019-06-27 15:25:00,108.68,108.75,108.66,108.75,136536.0,91.541,91.6,91.5242,91.6,136536.0
2019-06-27 15:30:00,108.75,108.87,108.73,108.86,112056.0,91.6,91.701,91.5831,91.6926,112056.0
2019-06-27 15:35:00,108.86,108.92,108.79,108.9,167388.0,91.6926,91.7431,91.6337,91.7263,167388.0
2019-06-27 15:40:00,108.89,108.96,108.85,108.95,149221.0,91.7179,91.7768,91.6842,91.7684,149221.0
2019-06-27 15:45:00,108.95,108.96,108.88,108.9,164557.0,91.7684,91.7768,91.7095,91.7263,164557.0
2019-06-27 15:50:00,108.9,109.04,108.89,108.98,283289.0,91.7263,91.8442,91.7179,91.7937,283289.0
2019-06-27 15:55:00,108.98,109.0,108.76,108.81,610339.0,91.7937,91.8105,91.6084,91.6505,610339.0
2019-06-28 09:30:00,111.04,111.98,111.03,111.68,1093387.0,93.5288,94.3206,93.5204,94.0679,1093387.0
2019-06-28 09:35:00,111.68,112.43,111.65,112.43,618516.0,94.0679,94.6996,94.0426,94.6996,618516.0
2019-06-28 09:40:00,112.43,112.43,111.74,111.85,332733.0,94.6996,94.6996,94.1184,94.2111,332733.0
2019-06-28 09:45:00,111.84,111.84,111.36,111.49,322064.0,94.2027,94.2027,93.7984,93.9079,322064.0
2019-06-28 09:50:00,111.48,111.75,111.45,111.67,221299.0,93.8994,94.1269,93.8742,94.0595,221299.0
2019-06-28 09:55:00,111.69,111.87,111.53,111.75,270382.0,94.0763,94.2279,93.9415,94.1269,270382.0
2019-06-28 10:00:00,111.77,111.84,111.37,111.39,158096.0,94.1437,94.2027,93.8068,93.8236,158096.0
2019-06-28 10:05:00,111.42,111.59,111.32,111.49,158693.0,93.8489,93.9921,93.7647,93.9079,158693.0
2019-06-28 10:10:00,111.48,111.49,111.23,111.23,175543.0,93.8994,93.9079,93.6889,93.6889,175543.0
2019-06-28 10:15:00,111.22,111.4,111.19,111.32,178685.0,93.6804,93.832,93.6552,93.7647,178685.0
2019-06-28 10:20:00,111.33,111.35,111.2,111.34,169111.0,93.7731,93.7899,93.6636,93.7815,169111.0
2019-06-28 10:25:00,111.33,111.34,111.12,111.12,111366.0,93.7731,93.7815,93.5962,93.5962,111366.0
2019-06-28 10:30:00,111.12,111.16,110.9,110.93,210579.0,93.5962,93.6299,93.4109,93.4362,210579.0
2019-06-28 10:35:00,110.93,111.08,110.92,111.06,133391.0,93.4362,93.5625,93.4277,93.5457,133391.0
2019-06-28 10:40:00,111.05,111.31,111.04,111.25,142530.0,93.5372,93.7562,93.5288,93.7057,142530.0
2019-06-28 10:45:00,111.25,111.49,111.19,111.45,141682.0,93.7057,93.9079,93.6552,93.8742,141682.0
2019-06-28 10:50:00,111.45,111.53,111.43,111.44,96385.0,93.8742,93.9415,93.8573,93.8657,96385.0
2019-06-28 10:55:00,111.43,111.55,111.41,111.54,230327.0,93.8573,93.9584,93.8405,93.95,230327.0
2019-06-28 11:00:00,111.54,111.64,111.42,111.52,142980.0,93.95,94.0342,93.8489,93.9331,142980.0
2019-06-28 11:05:00,111.52,111.69,111.46,111.68,124377.0,93.9331,94.0763,93.8826,94.0679,124377.0
2019-06-28 11:10:00,111.68,111.69,111.49,111.52,93747.0,94.0679,94.0763,93.9079,93.9331,93747.0
2019-06-28 11:15:00,111.51,111.55,111.45,111.5,61651.0,93.9247,93.9584,93.8742,93.9163,61651.0
2019-06-28 11:20:00,111.5,111.57,111.5,111.52,72616.0,93.9163,93.9752,93.9163,93.9331,72616.0
2019-06-28 11:25:00,111.52,111.68,111.52,111.6,109224.0,93.9331,94.0679,93.9331,94.0005,109224.0
2019-06-28 11:30:00,111.59,111.62,111.53,111.59,79495.0,93.9921,94.0174,93.9415,93.9921,79495.0
2019-06-28 11:35:00,111.59,111.74,111.57,111.68,93838.0,93.9921,94.1184,93.9752,94.0679,93838.0
2019-06-28 11:40:00,111.69,111.86,111.65,111.86,166229.0,94.0763,94.2195,94.0426,94.2195,166229.0
2019-06-28 11:45:00,111.86,111.96,111.85,111.95,83810.0,94.2195,94.3037,94.2111,94.2953,83810.0
2019-06-28 11:50:00,111.94,112.0,111.91,111.98,141708.0,94.2869,94.3374,94.2616,94.3206,141708.0
2019-06-28 11:55:00,111.97,112.15,111.97,112.03,155785.0,94.3122,94.4638,94.3122,94.3627,155785.0
2019-06-28 12:00:00,112.04,112.08,111.94,112.0,84637.0,94.3711,94.4048,94.2869,94.3374,84637.0
2019-06-28 12:05:00,112.01,112.1,111.85,111.94,142924.0,94.3459,94.4217,94.2111,94.2869,142924.0
2019-06-28 12:10:00,111.95,112.0,111.84,111.98,115138.0,94.2953,94.3374,94.2027,94.3206,115138.0
2019-06-28 12:15:00,111.97,112.09,111.92,112.04,115422.0,94.3122,94.4132,94.27,94.3711,115422.0
2019-06-28 12:20:00,112.04,112.16,112.01,112.14,161189.0,94.3711,94.4722,94.3459,94.4554,161189.0
2019-06-28 12:25:00,112.14,112.15,112.02,112.03,79232.0,94.4554,94.4638,94.3543,94.3627,79232.0
2019-06-28 12:30:00,112.03,112.14,111.96,112.11,76411.0,94.3627,94.4554,94.3037,94.4301,76411.0
2019-06-28 12:35:00,112.11,112.13,112.03,112.04,81794.0,94.4301,94.4469,94.3627,94.3711,81794.0
2019-06-28 12:40:00,112.03,112.08,111.99,112.04,67149.0,94.3627,94.4048,94.329,94.3711,67149.0
2019-06-28 12:45:00,112.03,112.05,111.91,111.96,72545.0,94.3627,94.3795,94.2616,94.3037,72545.0
2019-06-28 12:50:00,111.96,111.97,111.78,111.82,117608.0,94.3037,94.3122,94.1521,94.1858,117608.0
2019-06-28 12:55:00,111.81,111.94,111.8,111.92,90099.0,94.1774,94.2869,94.169,94.27,90099.0
2019-06-28 13:00:00,111.92,111.95,111.89,111.9,91201.0,94.27,94.2953,94.2448,94.2532,91201.0
2019-06-28 13:05:00,111.9,111.96,111.89,111.91,54960.0,94.2532,94.3037,94.2448,94.2616,54960.0
2019-06-28 13:10:00,111.91,111.92,111.74,111.77,74341.0,94.2616,94.27,94.1184,94.1437,74341.0
2019-06-28 13:15:00,111.78,111.82,111.74,111.81,45362.0,94.1521,94.1858,94.1184,94.1774,45362.0
2019-06-28 13:20:00,111.83,111.87,111.74,111.77,43530.0,94.1942,94.2279,94.1184,94.1437,43530.0
2019-06-28 13:25:00,111.77,111.88,111.75,111.85,55442.0,94.1437,94.2364,94.1269,94.2111,55442.0
2019-06-28 13:30:00,111.84,111.89,111.81,111.88,50543.0,94.2027,94.2448,94.1774,94.2364,50543.0
2019-06-28 13:35:00,111.88,111.89,111.84,111.89,49940.0,94.2364,94.2448,94.2027,94.2448,49940.0
2019-06-28 13:40:00,111.89,111.89,111.79,111.79,79618.0,94.2448,94.2448,94.1605,94.1605,79618.0
2019-06-28 13:45:00,111.79,111.86,111.75,111.85,69483.0,94.1605,94.2195,94.1269,94.2111,69483.0
2019-06-28 13:50:00,111.85,111.86,111.75,111.77,52744.0,94.2111,94.2195,94.1269,94.1437,52744.0
2019-06-28 13:55:00,111.76,111.85,111.75,111.84,63426.0,94.1353,94.2111,94.1269,94.2027,63426.0
2019-06-28 14:00:00,111.83,111.9,111.8,111.84,54877.0,94.1942,94.2532,94.169,94.2027,54877.0
2019-06-28 14:05:00,111.85,111.89,111.84,111.85,50532.0,94.2111,94.2448,94.2027,94.2111,50532.0
2019-06-28 14:10:00,111.84,111.85,111.76,111.76,67051.0,94.2027,94.2111,94.1353,94.1353,67051.0
2019-06-28 14:15:00,111.76,111.83,111.72,111.8,61653.0,94.1353,94.1942,94.1016,94.169,61653.0
2019-06-28 14:20:00,111.79,111.86,111.76,111.82,57983.0,94.1605,94.2195,94.1353,94.1858,57983.0
2019-06-28 14:25:00,111.82,111.85,111.75,111.76,61906.0,94.1858,94.2111,94.1269,94.1353,61906.0
2019-06-28 14:30:00,111.78,111.84,111.74,111.75,82073.0,94.1521,94.2027,94.1184,94.1269,82073.0
2019-06-28 14:35:00,111.77,111.78,111.71,111.72,56223.0,94.1437,94.1521,94.0932,94.1016,56223.0
2019-06-28 14:40:00,111.72,111.76,111.65,111.65,82963.0,94.1016,94.1353,94.0426,94.0426,82963.0
2019-06-28 14:45:00,111.63,111.66,111.54,111.57,84426.0,94.0258,94.051,93.95,93.9752,84426.0
2019-06-28 14:50:00,111.57,111.58,111.36,111.44,103400.0,93.9752,93.9837,93.7984,93.8657,103400.0
2019-06-28 14:55:00,111.44,111.51,111.35,111.38,122564.0,93.8657,93.9247,93.7899,93.8152,122564.0
2019-06-28 15:00:00,111.37,111.37,111.26,111.27,79495.0,93.8068,93.8068,93.7141,93.7226,79495.0
2019-06-28 15:05:00,111.27,111.29,111.2,111.28,110131.0,93.7226,93.7394,93.6636,93.731,110131.0
2019-06-28 15:10:00,111.27,111.29,111.22,111.27,77378.0,93.7226,93.7394,93.6804,93.7226,77378.0
2019-06-28 15:15:00,111.27,111.38,111.21,111.26,91174.0,93.7226,93.8152,93.672,93.7141,91174.0
2019-06-28 15:20:00,111.25,111.29,111.2,111.23,89109.0,93.7057,93.7394,93.6636,93.6889,89109.0
2019-06-28 15:25:00,111.24,111.26,111.11,111.11,106526.0,93.6973,93.7141,93.5878,93.5878,106526.0
2019-06-28 15:30:00,111.12,111.31,111.1,111.23,128822.0,93.5962,93.7562,93.5794,93.6889,128822.0
2019-06-28 15:35:00,111.23,111.41,111.21,111.41,117073.0,93.6889,93.8405,93.672,93.8405,117073.0
2019-06-28 15:40:00,111.41,111.51,111.39,111.45,171307.0,93.8405,93.9247,93.8236,93.8742,171307.0
2019-06-28 15:45:00,111.45,111.5,111.25,111.47,239289.0,93.8742,93.9163,93.7057,93.891,239289.0
2019-06-28 15:50:00,111.48,111.66,111.42,111.6,398161.0,93.8994,94.051,93.8489,94.0005,398161.0
2019-06-28 15:55:00,111.61,112.03,111.59,111.77,1272635.0,94.0089,94.3627,93.9921,94.1437,1272635.0
2019-07-01 09:30:00,113.23,113.72,113.08,113.35,470874.0,95.3735,95.7862,95.2471,95.4745,470874.0
2019-07-01 09:35:00,113.39,113.93,113.33,113.91,249584.0,95.5082,95.9631,95.4577,95.9462,249584.0
2019-07-01 09:40:00,113.9,114.06,113.65,113.66,235604.0,95.9378,96.0726,95.7272,95.7356,235604.0
2019-07-01 09:45:00,113.67,113.79,113.5,113.78,246914.0,95.7441,95.8451,95.6009,95.8367,246914.0
2019-07-01 09:50:00,113.77,114.23,113.74,114.14,214965.0,95.8283,96.2158,95.803,96.1399,214965.0
2019-07-01 09:55:00,114.14,114.31,114.01,114.2,227048.0,96.1399,96.2831,96.0304,96.1905,227048.0
2019-07-01 10:00:00,114.23,114.48,114.12,114.14,259863.0,96.2158,96.4263,96.1231,96.1399,259863.0
2019-07-01 10:05:00,114.13,114.43,114.1,114.32,189134.0,96.1315,96.3842,96.1063,96.2916,189134.0
2019-07-01 10:10:00,114.33,114.45,114.25,114.41,167054.0,96.3,96.4011,96.2326,96.3674,167054.0
2019-07-01 10:15:00,114.4,114.52,114.39,114.41,177750.0,96.3589,96.46,96.3505,96.3674,177750.0
2019-07-01 10:20:00,114.4,114.5,113.97,113.98,322488.0,96.3589,96.4432,95.9968,96.0052,322488.0
2019-07-01 10:25:00,113.98,114.02,113.88,113.94,150261.0,96.0052,96.0389,95.9209,95.9715,150261.0
2019-07-01 10:30:00,113.95,113.95,113.7,113.77,161618.0,95.9799,95.9799,95.7693,95.8283,161618.0
2019-07-01 10:35:00,113.77,113.84,113.73,113.8,92880.0,95.8283,95.8873,95.7946,95.8536,92880.0
2019-07-01 10:40:00,113.81,113.92,113.8,113.83,77220.0,95.862,95.9546,95.8536,95.8788,77220.0
2019-07-01 10:45:00,113.83,113.98,113.78,113.96,158203.0,95.8788,96.0052,95.8367,95.9883,158203.0
2019-07-01 10:50:00,113.96,114.18,113.95,114.12,117121.0,95.9883,96.1736,95.9799,96.1231,117121.0
2019-07-01 10:55:00,114.14,114.2,114.08,114.12,85205.0,96.1399,96.1905,96.0894,96.1231,85205.0
2019-07-01 11:00:00,114.12,114.17,114.01,114.04,132444.0,96.1231,96.1652,96.0304,96.0557,132444.0
2019-07-01 11:05:00,114.04,114.05,113.89,113.9,97893.0,96.0557,96.0641,95.9294,95.9378,97893.0
2019-07-01 11:10:00,113.9,113.93,113.81,113.87,65274.0,95.9378,95.9631,95.862,95.9125,65274.0
2019-07-01 11:15:00,113.86,113.97,113.86,113.96,64303.0,95.9041,95.9968,95.9041,95.9883,64303.0
2019-07-01 11:20:00,113.96,113.98,113.66,113.68,81141.0,95.9883,96.0052,95.7356,95.7525,81141.0
2019-07-01 11:25:00,113.68,113.71,113.4,113.45,180641.0,95.7525,95.7778,95.5166,95.5588,180641.0
2019-07-01 11:30:00,113.46,113.52,113.35,113.48,112851.0,95.5672,95.6177,95.4745,95.584,112851.0
2019-07-01 11:35:00,113.48,113.55,113.46,113.55,80663.0,95.584,95.643,95.5672,95.643,80663.0
2019-07-01 11:40:00,113.55,113.62,113.49,113.53,80479.0,95.643,95.702,95.5925,95.6261,80479.0
2019-07-01 11:45:00,113.54,113.58,113.38,113.43,73648.0,95.6346,95.6683,95.4998,95.5419,73648.0
2019-07-01 11:50:00,113.44,113.65,113.44,113.57,52465.0,95.5503,95.7272,95.5503,95.6598,52465.0
2019-07-01 11:55:00,113.58,113.77,113.57,113.73,109224.0,95.6683,95.8283,95.6598,95.7946,109224.0
2019-07-01 12:00:00,113.74,113.78,113.63,113.67,76926.0,95.803,95.8367,95.7104,95.7441,76926.0
2019-07-01 12:05:00,113.67,113.72,113.65,113.72,55491.0,95.7441,95.7862,95.7272,95.7862,55491.0
2019-07-01 12:10:00,113.72,113.75,113.68,113.72,73849.0,95.7862,95.8115,95.7525,95.7862,73849.0
2019-07-01 12:15:00,113.73,113.79,113.65,113.67,65078.0,95.7946,95.8451,95.7272,95.7441,65078.0
2019-07-01 12:20:00,113.67,113.7,113.59,113.6,69959.0,95.7441,95.7693,95.6767,95.6851,69959.0
2019-07-01 12:25:00,113.6,113.64,113.54,113.58,76627.0,95.6851,95.7188,95.6346,95.6683,76627.0
2019-07-01 12:30:00,113.58,113.61,113.49,113.54,83721.0,95.6683,95.6935,95.5925,95.6346,83721.0
2019-07-01 12:35:00,113.55,113.6,113.4,113.46,86934.0,95.643,95.6851,95.5166,95.5672,86934.0
2019-07-01 12:40:00,113.46,113.49,113.43,113.46,34986.0,95.5672,95.5925,95.5419,95.5672,34986.0
2019-07-01 12:45:00,113.47,113.54,113.44,113.51,59637.0,95.5756,95.6346,95.5503,95.6093,59637.0
2019-07-01 12:50:00,113.52,113.54,113.47,113.49,43394.0,95.6177,95.6346,95.5756,95.5925,43394.0
2019-07-01 12:55:00,113.5,113.5,113.34,113.36,116120.0,95.6009,95.6009,95.4661,95.483,116120.0
2019-07-01 13:00:00,113.35,113.38,113.33,113.36,47418.0,95.4745,95.4998,95.4577,95.483,47418.0
2019-07-01 13:05:00,113.37,113.47,113.36,113.45,76934.0,95.4914,95.5756,95.483,95.5588,76934.0
2019-07-01 13:10:00,113.45,113.46,113.17,113.24,116270.0,95.5588,95.5672,95.3229,95.3819,116270.0
2019-07-01 13:15:00,113.24,113.25,113.15,113.17,65146.0,95.3819,95.3903,95.3061,95.3229,65146.0
2019-07-01 13:20:00,113.17,113.23,113.13,113.2,50023.0,95.3229,95.3735,95.2892,95.3482,50023.0
2019-07-01 13:25:00,113.21,113.38,113.21,113.37,63340.0,95.3566,95.4998,95.3566,95.4914,63340.0
2019-07-01 13:30:00,113.38,113.46,113.35,113.41,36759.0,95.4998,95.5672,95.4745,95.5251,36759.0
2019-07-01 13:35:00,113.42,113.54,113.42,113.47,81323.0,95.5335,95.6346,95.5335,95.5756,81323.0
2019-07-01 13:40:00,113.48,113.5,113.43,113.44,51584.0,95.584,95.6009,95.5419,95.5503,51584.0
2019-07-01 13:45:00,113.44,113.54,113.44,113.44,47523.0,95.5503,95.6346,95.5503,95.5503,47523.0
2019-07-01 13:50:00,113.43,113.48,113.39,113.47,67936.0,95.5419,95.584,95.5082,95.5756,67936.0
2019-07-01 13:55:00,113.47,113.47,113.41,113.47,64309.0,95.5756,95.5756,95.5251,95.5756,64309.0
2019-07-01 14:00:00,113.46,113.47,113.29,113.33,77798.0,95.5672,95.5756,95.424,95.4577,77798.0
2019-07-01 14:05:00,113.33,113.38,113.28,113.33,46923.0,95.4577,95.4998,95.4156,95.4577,46923.0
2019-07-01 14:10:00,113.33,113.4,113.27,113.39,47918.0,95.4577,95.5166,95.4071,95.5082,47918.0
2019-07-01 14:15:00,113.39,113.4,113.31,113.33,59255.0,95.5082,95.5166,95.4408,95.4577,59255.0
2019-07-01 14:20:00,113.34,113.37,113.29,113.34,62882.0,95.4661,95.4914,95.424,95.4661,62882.0
2019-07-01 14:25:00,113.33,113.37,113.31,113.33,72917.0,95.4577,95.4914,95.4408,95.4577,72917.0
2019-07-01 14:30:00,113.33,113.37,113.3,113.34,60576.0,95.4577,95.4914,95.4324,95.4661,60576.0
2019-07-01 14:35:00,113.34,113.35,113.32,113.34,57445.0,95.4661,95.4745,95.4493,95.4661,57445.0
2019-07-01 14:40:00,113.34,113.43,113.32,113.43,82281.0,95.4661,95.5419,95.4493,95.5419,82281.0
2019-07-01 14:45:00,113.43,113.5,113.41,113.46,68226.0,95.5419,95.6009,95.5251,95.5672,68226.0
2019-07-01 14:50:00,113.47,113.53,113.43,113.48,68397.0,95.5756,95.6261,95.5419,95.584,68397.0
2019-07-01 14:55:00,113.49,113.51,113.28,113.28,92256.0,95.5925,95.6093,95.4156,95.4156,92256.0
2019-07-01 15:00:00,113.28,113.41,113.25,113.4,105508.0,95.4156,95.5251,95.3903,95.5166,105508.0
2019-07-01 15:05:00,113.4,113.47,113.34,113.46,85611.0,95.5166,95.5756,95.4661,95.5672,85611.0
2019-07-01 15:10:00,113.46,113.62,113.45,113.59,118938.0,95.5672,95.702,95.5588,95.6767,118938.0
2019-07-01 15:15:00,113.6,113.66,113.59,113.63,101688.0,95.6851,95.7356,95.6767,95.7104,101688.0
2019-07-01 15:20:00,113.63,113.7,113.62,113.65,75443.0,95.7104,95.7693,95.702,95.7272,75443.0
2019-07-01 15:25:00,113.65,113.75,113.64,113.69,97354.0,95.7272,95.8115,95.7188,95.7609,97354.0
2019-07-01 15:30:00,113.69,113.77,113.64,113.67,132659.0,95.7609,95.8283,95.7188,95.7441,132659.0
2019-07-01 15:35:00,113.67,113.72,113.63,113.71,114709.0,95.7441,95.7862,95.7104,95.7778,114709.0
2019-07-01 15:40:00,113.7,113.81,113.7,113.75,115426.0,95.7693,95.862,95.7693,95.8115,115426.0
2019-07-01 15:45:00,113.74,113.8,113.7,113.72,133981.0,95.803,95.8536,95.7693,95.7862,133981.0
2019-07-01 15:50:00,113.72,113.85,113.66,113.83,245055.0,95.7862,95.8957,95.7356,95.8788,245055.0
2019-07-01 15:55:00,113.83,113.91,113.61,113.7,897931.0,95.8788,95.9462,95.6935,95.7693,897931.0
2019-07-02 09:30:00,113.51,114.12,113.35,114.01,276088.0,95.6093,96.1231,95.4745,96.0304,276088.0
2019-07-02 09:35:00,114.04,114.2,113.85,113.91,160107.0,96.0557,96.1905,95.8957,95.9462,160107.0
2019-07-02 09:40:00,113.92,114.1,113.75,113.96,143846.0,95.9546,96.1063,95.8115,95.9883,143846.0
2019-07-02 09:45:00,113.99,114.08,113.92,113.98,142772.0,96.0136,96.0894,95.9546,96.0052,142772.0
2019-07-02 09:50:00,113.98,114.08,113.88,114.0,129925.0,96.0052,96.0894,95.9209,96.022,129925.0
2019-07-02 09:55:00,114.0,114.07,113.83,113.93,74412.0,96.022,96.081,95.8788,95.9631,74412.0
2019-07-02 10:00:00,113.92,113.96,113.68,113.71,114939.0,95.9546,95.9883,95.7525,95.7778,114939.0
2019-07-02 10:05:00,113.71,113.82,113.64,113.69,85833.0,95.7778,95.8704,95.7188,95.7609,85833.0
2019-07-02 10:10:00,113.69,113.86,113.62,113.8,88820.0,95.7609,95.9041,95.702,95.8536,88820.0
2019-07-02 10:15:00,113.81,113.83,113.62,113.63,65722.0,95.862,95.8788,95.702,95.7104,65722.0
2019-07-02 10:20:00,113.63,113.75,113.61,113.72,81254.0,95.7104,95.8115,95.6935,95.7862,81254.0
2019-07-02 10:25:00,113.73,113.95,113.72,113.93,137000.0,95.7946,95.9799,95.7862,95.9631,137000.0
2019-07-02 10:30:00,113.93,113.99,113.84,113.89,130946.0,95.9631,96.0136,95.8873,95.9294,130946.0
2019-07-02 10:35:00,113.89,113.95,113.85,113.86,143301.0,95.9294,95.9799,95.8957,95.9041,143301.0
2019-07-02 10:40:00,113.86,113.86,113.75,113.8,95307.0,95.9041,95.9041,95.8115,95.8536,95307.0
2019-07-02 10:45:00,113.8,113.83,113.61,113.64,121165.0,95.8536,95.8788,95.6935,95.7188,121165.0
2019-07-02 10:50:00,113.65,113.66,113.56,113.64,90357.0,95.7272,95.7356,95.6514,95.7188,90357.0
2019-07-02 10:55:00,113.63,113.77,113.59,113.72,88697.0,95.7104,95.8283,95.6767,95.7862,88697.0
2019-07-02 11:00:00,113.72,113.76,113.57,113.62,76111.0,95.7862,95.8199,95.6598,95.702,76111.0
2019-07-02 11:05:00,113.62,113.67,113.58,113.63,127732.0,95.702,95.7441,95.6683,95.7104,127732.0
2019-07-02 11:10:00,113.63,113.77,113.63,113.75,86903.0,95.7104,95.8283,95.7104,95.8115,86903.0
2019-07-02 11:15:00,113.73,113.75,113.64,113.67,107994.0,95.7946,95.8115,95.7188,95.7441,107994.0
2019-07-02 11:20:00,113.66,113.69,113.53,113.54,282828.0,95.7356,95.7609,95.6261,95.6346,282828.0
2019-07-02 11:25:00,113.54,113.71,113.53,113.6,242690.0,95.6346,95.7778,95.6261,95.6851,242690.0
2019-07-02 11:30:00,113.61,113.64,113.55,113.59,133381.0,95.6935,95.7188,95.643,95.6767,133381.0
2019-07-02 11:35:00,113.59,113.61,113.42,113.43,178266.0,95.6767,95.6935,95.5335,95.5419,178266.0
2019-07-02 11:40:00,113.43,113.64,113.39,113.54,120411.0,95.5419,95.7188,95.5082,95.6346,120411.0
2019-07-02 11:45:00,113.54,113.75,113.49,113.73,69862.0,95.6346,95.8115,95.5925,95.7946,69862.0
2019-07-02 11:50:00,113.73,113.81,113.67,113.77,67869.0,95.7946,95.862,95.7441,95.8283,67869.0
2019-07-02 11:55:00,113.77,113.86,113.74,113.83,80745.0,95.8283,95.9041,95.803,95.8788,80745.0
2019-07-02 12:00:00,113.83,113.91,113.73,113.75,60078.0,95.8788,95.9462,95.7946,95.8115,60078.0
2019-07-02 12:05:00,113.75,113.84,113.75,113.83,47441.0,95.8115,95.8873,95.8115,95.8788,47441.0
2019-07-02 12:10:00,113.83,113.83,113.72,113.73,59459.0,95.8788,95.8788,95.7862,95.7946,59459.0
2019-07-02 12:15:00,113.73,113.83,113.71,113.77,66290.0,95.7946,95.8788,95.7778,95.8283,66290.0
2019-07-02 12:20:00,113.77,113.77,113.59,113.62,60534.0,95.8283,95.8283,95.6767,95.702,60534.0
2019-07-02 12:25:00,113.62,113.63,113.24,113.32,184126.0,95.702,95.7104,95.3819,95.4493,184126.0
2019-07-02 12:30:00,113.33,113.43,113.22,113.26,140400.0,95.4577,95.5419,95.365,95.3987,140400.0
2019-07-02 12:35:00,113.27,113.52,113.25,113.51,89043.0,95.4071,95.6177,95.3903,95.6093,89043.0
2019-07-02 12:40:00,113.5,113.52,113.43,113.49,68701.0,95.6009,95.6177,95.5419,95.5925,68701.0
2019-07-02 12:45:00,113.49,113.59,113.49,113.57,88907.0,95.5925,95.6767,95.5925,95.6598,88907.0
2019-07-02 12:50:00,113.57,113.62,113.54,113.62,49756.0,95.6598,95.702,95.6346,95.702,49756.0
2019-07-02 12:55:00,113.62,113.69,113.6,113.68,54650.0,95.702,95.7609,95.6851,95.7525,54650.0
2019-07-02 13:00:00,113.69,113.72,113.64,113.68,45540.0,95.7609,95.7862,95.7188,95.7525,45540.0
2019-07-02 13:05:00,113.67,113.74,113.64,113.66,46541.0,95.7441,95.803,95.7188,95.7356,46541.0
2019-07-02 13:10:00,113.67,113.74,113.67,113.72,57355.0,95.7441,95.803,95.7441,95.7862,57355.0
2019-07-02 13:15:00,113.72,113.78,113.69,113.77,45484.0,95.7862,95.8367,95.7609,95.8283,45484.0
2019-07-02 13:20:00,113.78,113.84,113.75,113.81,59608.0,95.8367,95.8873,95.8115,95.862,59608.0
2019-07-02 13:25:00,113.81,113.82,113.75,113.81,45571.0,95.862,95.8704,95.8115,95.862,45571.0
2019-07-02 13:30:00,113.82,113.83,113.73,113.81,54446.0,95.8704,95.8788,95.7946,95.862,54446.0
2019-07-02 13:35:00,113.81,113.87,113.79,113.82,38844.0,95.862,95.9125,95.8451,95.8704,38844.0
2019-07-02 13:40:00,113.82,113.82,113.69,113.69,58271.0,95.8704,95.8704,95.7609,95.7609,58271.0
2019-07-02 13:45:00,113.7,113.71,113.65,113.69,33046.0,95.7693,95.7778,95.7272,95.7609,33046.0
2019-07-02 13:50:00,113.7,113.71,113.6,113.62,43809.0,95.7693,95.7778,95.6851,95.702,43809.0
2019-07-02 13:55:00,113.63,113.64,113.56,113.61,37802.0,95.7104,95.7188,95.6514,95.6935,37802.0
2019-07-02 14:00:00,113.6,113.64,113.58,113.62,38446.0,95.6851,95.7188,95.6683,95.702,38446.0
2019-07-02 14:05:00,113.62,113.72,113.6,113.71,72587.0,95.702,95.7862,95.6851,95.7778,72587.0
2019-07-02 14:10:00,113.71,113.83,113.71,113.79,106868.0,95.7778,95.8788,95.7778,95.8451,106868.0
2019-07-02 14:15:00,113.79,113.84,113.77,113.81,66541.0,95.8451,95.8873,95.8283,95.862,66541.0
2019-07-02 14:20:00,113.81,113.84,113.72,113.73,53473.0,95.862,95.8873,95.7862,95.7946,53473.0
2019-07-02 14:25:00,113.72,113.76,113.69,113.72,45131.0,95.7862,95.8199,95.7609,95.7862,45131.0
2019-07-02 14:30:00,113.72,113.84,113.71,113.78,56165.0,95.7862,95.8873,95.7778,95.8367,56165.0
2019-07-02 14:35:00,113.78,113.78,113.69,113.7,48429.0,95.8367,95.8367,95.7609,95.7693,48429.0
2019-07-02 14:40:00,113.7,113.73,113.7,113.71,53627.0,95.7693,95.7946,95.7693,95.7778,53627.0
2019-07-02 14:45:00,113.71,113.72,113.64,113.65,101912.0,95.7778,95.7862,95.7188,95.7272,101912.0
2019-07-02 14:50:00,113.64,113.67,113.54,113.57,95212.0,95.7188,95.7441,95.6346,95.6598,95212.0
2019-07-02 14:55:00,113.57,113.64,113.5,113.55,134666.0,95.6598,95.7188,95.6009,95.643,134666.0
2019-07-02 15:00:00,113.56,113.69,113.54,113.65,67158.0,95.6514,95.7609,95.6346,95.7272,67158.0
2019-07-02 15:05:00,113.65,113.69,113.61,113.67,85118.0,95.7272,95.7609,95.6935,95.7441,85118.0
2019-07-02 15:10:00,113.67,113.75,113.52,113.56,167658.0,95.7441,95.8115,95.6177,95.6514,167658.0
2019-07-02 15:15:00,113.57,113.64,113.52,113.52,78500.0,95.6598,95.7188,95.6177,95.6177,78500.0
2019-07-02 15:20:00,113.52,113.6,113.48,113.5,102214.0,95.6177,95.6851,95.584,95.6009,102214.0
2019-07-02 15:25:00,113.5,113.62,113.5,113.57,72842.0,95.6009,95.702,95.6009,95.6598,72842.0
2019-07-02 15:30:00,113.57,113.77,113.56,113.73,89302.0,95.6598,95.8283,95.6514,95.7946,89302.0
2019-07-02 15:35:00,113.72,113.82,113.72,113.76,114132.0,95.7862,95.8704,95.7862,95.8199,114132.0
2019-07-02 15:40:00,113.76,113.79,113.69,113.7,90366.0,95.8199,95.8451,95.7609,95.7693,90366.0
2019-07-02 15:45:00,113.7,113.86,113.69,113.85,149461.0,95.7693,95.9041,95.7609,95.8957,149461.0
2019-07-02 15:50:00,113.85,113.86,113.73,113.74,277896.0,95.8957,95.9041,95.7946,95.803,277896.0
2019-07-02 15:55:00,113.75,113.83,113.71,113.82,443641.0,95.8115,95.8788,95.7778,95.8704,443641.0
2019-07-03 09:30:00,113.34,113.87,112.86,113.05,382573.0,96.1431,96.5926,95.7359,95.8971,382573.0
2019-07-03 09:35:00,113.04,113.29,112.91,112.92,303476.0,95.8886,96.1006,95.7783,95.7868,303476.0
2019-07-03 09:40:00,112.93,113.0,112.76,112.77,151760.0,95.7953,95.8546,95.6511,95.6595,151760.0
2019-07-03 09:45:00,112.77,112.91,112.75,112.78,94853.0,95.6595,95.7783,95.6426,95.668,94853.0
2019-07-03 09:50:00,112.78,112.79,112.58,112.71,130393.0,95.668,95.6765,95.4984,95.6086,130393.0
2019-07-03 09:55:00,112.71,112.86,112.69,112.73,117052.0,95.6086,95.7359,95.5917,95.6256,117052.0
2019-07-03 10:00:00,112.72,112.73,112.52,112.53,104418.0,95.6171,95.6256,95.4475,95.456,104418.0
2019-07-03 10:05:00,112.53,112.64,112.52,112.55,85681.0,95.456,95.5493,95.4475,95.4729,85681.0
2019-07-03 10:10:00,112.55,112.61,112.41,112.42,86225.0,95.4729,95.5238,95.3542,95.3626,86225.0
2019-07-03 10:15:00,112.42,112.48,112.37,112.41,91342.0,95.3626,95.4135,95.3202,95.3542,91342.0
2019-07-03 10:20:00,112.4,112.53,112.39,112.48,89171.0,95.3457,95.456,95.3372,95.4135,89171.0
2019-07-03 10:25:00,112.48,112.48,112.26,112.42,119176.0,95.4135,95.4135,95.2269,95.3626,119176.0
2019-07-03 10:30:00,112.41,112.5,112.32,112.33,82493.0,95.3542,95.4305,95.2778,95.2863,82493.0
2019-07-03 10:35:00,112.34,112.44,112.33,112.43,87101.0,95.2948,95.3796,95.2863,95.3711,87101.0
2019-07-03 10:40:00,112.42,112.53,112.4,112.45,105582.0,95.3626,95.456,95.3457,95.3881,105582.0
2019-07-03 10:45:00,112.45,112.59,112.41,112.52,125992.0,95.3881,95.5068,95.3542,95.4475,125992.0
2019-07-03 10:50:00,112.52,112.66,112.51,112.63,125693.0,95.4475,95.5662,95.439,95.5408,125693.0
2019-07-03 10:55:00,112.63,112.7,112.61,112.66,130575.0,95.5408,95.6002,95.5238,95.5662,130575.0
2019-07-03 11:00:00,112.66,112.74,112.62,112.71,110691.0,95.5662,95.6341,95.5323,95.6086,110691.0
2019-07-03 11:05:00,112.7,112.7,112.6,112.65,99362.0,95.6002,95.6002,95.5153,95.5577,99362.0
2019-07-03 11:10:00,112.65,112.73,112.6,112.6,147473.0,95.5577,95.6256,95.5153,95.5153,147473.0
2019-07-03 11:15:00,112.6,112.6,112.47,112.54,128404.0,95.5153,95.5153,95.4051,95.4644,128404.0
2019-07-03 11:20:00,112.56,112.59,112.52,112.54,77648.0,95.4814,95.5068,95.4475,95.4644,77648.0
2019-07-03 11:25:00,112.53,112.69,112.53,112.58,89976.0,95.456,95.5917,95.456,95.4984,89976.0
2019-07-03 11:30:00,112.59,112.69,112.56,112.58,121365.0,95.5068,95.5917,95.4814,95.4984,121365.0
2019-07-03 11:35:00,112.59,112.74,112.58,112.66,85129.0,95.5068,95.6341,95.4984,95.5662,85129.0
2019-07-03 11:40:00,112.65,112.73,112.63,112.64,68207.0,95.5577,95.6256,95.5408,95.5493,68207.0
2019-07-03 11:45:00,112.64,112.75,112.64,112.74,71139.0,95.5493,95.6426,95.5493,95.6341,71139.0
2019-07-03 11:50:00,112.74,112.79,112.67,112.68,81839.0,95.6341,95.6765,95.5747,95.5832,81839.0
2019-07-03 11:55:00,112.68,112.68,112.58,112.66,83648.0,95.5832,95.5832,95.4984,95.5662,83648.0
2019-07-03 12:00:00,112.66,112.76,112.61,112.73,90939.0,95.5662,95.6511,95.5238,95.6256,90939.0
2019-07-03 12:05:00,112.72,112.87,112.68,112.85,107572.0,95.6171,95.7444,95.5832,95.7274,107572.0
2019-07-03 12:10:00,112.84,112.88,112.82,112.85,90978.0,95.7189,95.7528,95.702,95.7274,90978.0
2019-07-03 12:15:00,112.85,112.87,112.76,112.77,70858.0,95.7274,95.7444,95.6511,95.6595,70858.0
2019-07-03 12:20:00,112.77,112.8,112.73,112.74,66826.0,95.6595,95.685,95.6256,95.6341,66826.0
2019-07-03 12:25:00,112.75,112.77,112.72,112.76,70671.0,95.6426,95.6595,95.6171,95.6511,70671.0
2019-07-03 12:30:00,112.76,112.81,112.74,112.8,94033.0,95.6511,95.6935,95.6341,95.685,94033.0
2019-07-03 12:35:00,112.8,112.8,112.72,112.74,100168.0,95.685,95.685,95.6171,95.6341,100168.0
2019-07-03 12:40:00,112.73,112.76,112.5,112.51,114255.0,95.6256,95.6511,95.4305,95.439,114255.0
2019-07-03 12:45:00,112.51,112.56,112.45,112.51,119921.0,95.439,95.4814,95.3881,95.439,119921.0
2019-07-03 12:50:00,112.52,112.64,112.52,112.54,131922.0,95.4475,95.5493,95.4475,95.4644,131922.0
2019-07-03 12:55:00,112.54,112.87,112.53,112.79,436710.0,95.4644,95.7444,95.456,95.6765,436710.0
2019-07-05 09:30:00,113.51,114.27,113.32,113.77,647966.0,96.2873,96.9319,96.1261,96.5078,647966.0
2019-07-05 09:35:00,113.78,113.8,113.32,113.36,225528.0,96.5163,96.5333,96.1261,96.16,225528.0
2019-07-05 09:40:00,113.35,113.59,113.34,113.38,140778.0,96.1515,96.3551,96.1431,96.177,140778.0
2019-07-05 09:45:00,113.38,113.66,113.32,113.48,165529.0,96.177,96.4145,96.1261,96.2618,165529.0
2019-07-05 09:50:00,113.48,113.54,113.33,113.44,156611.0,96.2618,96.3127,96.1346,96.2279,156611.0
2019-07-05 09:55:00,113.43,113.48,113.26,113.45,111328.0,96.2194,96.2618,96.0752,96.2364,111328.0
2019-07-05 10:00:00,113.45,113.45,113.19,113.23,92491.0,96.2364,96.2364,96.0158,96.0497,92491.0
2019-07-05 10:05:00,113.23,113.34,113.22,113.24,88147.0,96.0497,96.1431,96.0413,96.0582,88147.0
2019-07-05 10:10:00,113.23,113.29,113.06,113.19,96076.0,96.0497,96.1006,95.9055,96.0158,96076.0
2019-07-05 10:15:00,113.2,113.26,113.1,113.26,57675.0,96.0243,96.0752,95.9395,96.0752,57675.0
2019-07-05 10:20:00,113.26,113.28,112.92,112.93,81725.0,96.0752,96.0922,95.7868,95.7953,81725.0
2019-07-05 10:25:00,112.93,113.04,112.92,113.0,71440.0,95.7953,95.8886,95.7868,95.8546,71440.0
2019-07-05 10:30:00,113.0,113.09,113.0,113.0,69707.0,95.8546,95.931,95.8546,95.8546,69707.0
2019-07-05 10:35:00,113.0,113.06,112.93,112.95,77684.0,95.8546,95.9055,95.7953,95.8122,77684.0
2019-07-05 10:40:00,112.94,113.1,112.92,112.98,72187.0,95.8037,95.9395,95.7868,95.8377,72187.0
2019-07-05 10:45:00,112.97,113.19,112.95,113.16,69395.0,95.8292,96.0158,95.8122,95.9904,69395.0
2019-07-05 10:50:00,113.15,113.37,113.12,113.33,87488.0,95.9819,96.1685,95.9564,96.1346,87488.0
2019-07-05 10:55:00,113.33,113.34,113.12,113.29,58903.0,96.1346,96.1431,95.9564,96.1006,58903.0
2019-07-05 11:00:00,113.3,113.33,113.19,113.28,60311.0,96.1091,96.1346,96.0158,96.0922,60311.0
2019-07-05 11:05:00,113.27,113.32,113.19,113.23,41977.0,96.0837,96.1261,96.0158,96.0497,41977.0
2019-07-05 11:10:00,113.25,113.36,113.17,113.33,42340.0,96.0667,96.16,95.9988,96.1346,42340.0
2019-07-05 11:15:00,113.32,113.38,113.26,113.3,59335.0,96.1261,96.177,96.0752,96.1091,59335.0
2019-07-05 11:20:00,113.29,113.29,113.21,113.28,42935.0,96.1006,96.1006,96.0328,96.0922,42935.0
2019-07-05 11:25:00,113.27,113.35,113.17,113.24,74336.0,96.0837,96.1515,95.9988,96.0582,74336.0
2019-07-05 11:30:00,113.23,113.27,113.18,113.24,55048.0,96.0497,96.0837,96.0073,96.0582,55048.0
2019-07-05 11:35:00,113.23,113.39,113.23,113.37,42147.0,96.0497,96.1855,96.0497,96.1685,42147.0
2019-07-05 11:40:00,113.38,113.42,113.28,113.3,87853.0,96.177,96.2109,96.0922,96.1091,87853.0
2019-07-05 11:45:00,113.31,113.32,113.18,113.28,43408.0,96.1176,96.1261,96.0073,96.0922,43408.0
2019-07-05 11:50:00,113.28,113.34,113.24,113.32,27468.0,96.0922,96.1431,96.0582,96.1261,27468.0
2019-07-05 11:55:00,113.32,113.45,113.29,113.45,43923.0,96.1261,96.2364,96.1006,96.2364,43923.0
2019-07-05 12:00:00,113.45,113.51,113.35,113.35,68490.0,96.2364,96.2873,96.1515,96.1515,68490.0
2019-07-05 12:05:00,113.35,113.4,113.3,113.36,40206.0,96.1515,96.1939,96.1091,96.16,40206.0
2019-07-05 12:10:00,113.36,113.46,113.35,113.37,43943.0,96.16,96.2448,96.1515,96.1685,43943.0
2019-07-05 12:15:00,113.38,113.51,113.38,113.48,56668.0,96.177,96.2873,96.177,96.2618,56668.0
2019-07-05 12:20:00,113.48,113.51,113.4,113.46,47968.0,96.2618,96.2873,96.1939,96.2448,47968.0
2019-07-05 12:25:00,113.46,113.49,113.42,113.49,31678.0,96.2448,96.2703,96.2109,96.2703,31678.0
2019-07-05 12:30:00,113.5,113.54,113.46,113.5,54539.0,96.2788,96.3127,96.2448,96.2788,54539.0
2019-07-05 12:35:00,113.52,113.57,113.47,113.51,108688.0,96.2957,96.3382,96.2533,96.2873,108688.0
2019-07-05 12:40:00,113.51,113.55,113.49,113.53,34452.0,96.2873,96.3212,96.2703,96.3042,34452.0
2019-07-05 12:45:00,113.52,113.54,113.48,113.51,32398.0,96.2957,96.3127,96.2618,96.2873,32398.0
2019-07-05 12:50:00,113.5,113.54,113.46,113.49,48263.0,96.2788,96.3127,96.2448,96.2703,48263.0
2019-07-05 12:55:00,113.48,113.57,113.47,113.53,49921.0,96.2618,96.3382,96.2533,96.3042,49921.0
2019-07-05 13:00:00,113.53,113.54,113.44,113.46,30160.0,96.3042,96.3127,96.2279,96.2448,30160.0
2019-07-05 13:05:00,113.47,113.52,113.45,113.46,38876.0,96.2533,96.2957,96.2364,96.2448,38876.0
2019-07-05 13:10:00,113.46,113.49,113.38,113.42,51667.0,96.2448,96.2703,96.177,96.2109,51667.0
2019-07-05 13:15:00,113.41,113.42,113.29,113.32,33130.0,96.2024,96.2109,96.1006,96.1261,33130.0
2019-07-05 13:20:00,113.32,113.38,113.27,113.35,35370.0,96.1261,96.177,96.0837,96.1515,35370.0
2019-07-05 13:25:00,113.35,113.36,113.21,113.23,28619.0,96.1515,96.16,96.0328,96.0497,28619.0
2019-07-05 13:30:00,113.24,113.26,113.17,113.19,30405.0,96.0582,96.0752,95.9988,96.0158,30405.0
2019-07-05 13:35:00,113.2,113.29,113.16,113.27,21421.0,96.0243,96.1006,95.9904,96.0837,21421.0
2019-07-05 13:40:00,113.26,113.37,113.25,113.34,25222.0,96.0752,96.1685,96.0667,96.1431,25222.0
2019-07-05 13:45:00,113.35,113.38,113.31,113.37,28161.0,96.1515,96.177,96.1176,96.1685,28161.0
2019-07-05 13:50:00,113.35,113.41,113.32,113.34,29771.0,96.1515,96.2024,96.1261,96.1431,29771.0
2019-07-05 13:55:00,113.36,113.42,113.36,113.39,25685.0,96.16,96.2109,96.16,96.1855,25685.0
2019-07-05 14:00:00,113.37,113.43,113.37,113.41,28892.0,96.1685,96.2194,96.1685,96.2024,28892.0
2019-07-05 14:05:00,113.4,113.43,113.32,113.37,42022.0,96.1939,96.2194,96.1261,96.1685,42022.0
2019-07-05 14:10:00,113.37,113.45,113.37,113.43,28112.0,96.1685,96.2364,96.1685,96.2194,28112.0
2019-07-05 14:15:00,113.42,113.44,113.35,113.38,23516.0,96.2109,96.2279,96.1515,96.177,23516.0
2019-07-05 14:20:00,113.38,113.45,113.38,113.42,27757.0,96.177,96.2364,96.177,96.2109,27757.0
2019-07-05 14:25:00,113.42,113.45,113.4,113.4,19045.0,96.2109,96.2364,96.1939,96.1939,19045.0
2019-07-05 14:30:00,113.4,113.49,113.39,113.48,51117.0,96.1939,96.2703,96.1855,96.2618,51117.0
2019-07-05 14:35:00,113.49,113.6,113.47,113.6,50399.0,96.2703,96.3636,96.2533,96.3636,50399.0
2019-07-05 14:40:00,113.6,113.62,113.54,113.6,46743.0,96.3636,96.3806,96.3127,96.3636,46743.0
2019-07-05 14:45:00,113.6,113.6,113.53,113.56,36128.0,96.3636,96.3636,96.3042,96.3297,36128.0
2019-07-05 14:50:00,113.57,113.6,113.49,113.57,56623.0,96.3382,96.3636,96.2703,96.3382,56623.0
2019-07-05 14:55:00,113.57,113.58,113.51,113.55,24382.0,96.3382,96.3466,96.2873,96.3212,24382.0
2019-07-05 15:00:00,113.54,113.54,113.38,113.39,54813.0,96.3127,96.3127,96.177,96.1855,54813.0
2019-07-05 15:05:00,113.38,113.49,113.38,113.47,37544.0,96.177,96.2703,96.177,96.2533,37544.0
2019-07-05 15:10:00,113.47,113.48,113.35,113.43,38519.0,96.2533,96.2618,96.1515,96.2194,38519.0
2019-07-05 15:15:00,113.42,113.45,113.35,113.4,40720.0,96.2109,96.2364,96.1515,96.1939,40720.0
2019-07-05 15:20:00,113.41,113.53,113.38,113.53,54952.0,96.2024,96.3042,96.177,96.3042,54952.0
2019-07-05 15:25:00,113.53,113.53,113.37,113.38,48685.0,96.3042,96.3042,96.1685,96.177,48685.0
2019-07-05 15:30:00,113.38,113.43,113.31,113.36,79670.0,96.177,96.2194,96.1176,96.16,79670.0
2019-07-05 15:35:00,113.35,113.43,113.34,113.38,59843.0,96.1515,96.2194,96.1431,96.177,59843.0
2019-07-05 15:40:00,113.38,113.42,113.35,113.36,63243.0,96.177,96.2109,96.1515,96.16,63243.0
2019-07-05 15:45:00,113.35,113.42,113.32,113.37,97261.0,96.1515,96.2109,96.1261,96.1685,97261.0
2019-07-05 15:50:00,113.35,113.37,113.07,113.12,275616.0,96.1515,96.1685,95.914,95.9564,275616.0
2019-07-05 15:55:00,113.12,113.48,113.05,113.47,596408.0,95.9564,96.2618,95.8971,96.2533,596408.0
2019-07-08 09:30:00,112.96,112.99,112.5,112.77,224449.0,95.8207,95.8462,95.4305,95.6595,224449.0
2019-07-08 09:35:00,112.77,112.89,112.7,112.78,77510.0,95.6595,95.7613,95.6002,95.668,77510.0
2019-07-08 09:40:00,112.79,112.99,112.78,112.86,86100.0,95.6765,95.8462,95.668,95.7359,86100.0
2019-07-08 09:45:00,112.85,112.85,112.62,112.71,100915.0,95.7274,95.7274,95.5323,95.6086,100915.0
2019-07-08 09:50:00,112.74,112.98,112.74,112.97,62506.0,95.6341,95.8377,95.6341,95.8292,62506.0
2019-07-08 09:55:00,112.98,113.08,112.89,112.95,93404.0,95.8377,95.9225,95.7613,95.8122,93404.0
2019-07-08 10:00:00,112.95,113.35,112.92,113.35,98387.0,95.8122,96.1515,95.7868,96.1515,98387.0
2019-07-08 10:05:00,113.37,113.48,113.36,113.45,107687.0,96.1685,96.2618,96.16,96.2364,107687.0
2019-07-08 10:10:00,113.46,113.48,113.3,113.43,76481.0,96.2448,96.2618,96.1091,96.2194,76481.0
2019-07-08 10:15:00,113.43,113.47,113.31,113.33,81286.0,96.2194,96.2533,96.1176,96.1346,81286.0
2019-07-08 10:20:00,113.33,113.37,113.28,113.34,47605.0,96.1346,96.1685,96.0922,96.1431,47605.0
2019-07-08 10:25:00,113.33,113.33,113.12,113.16,71110.0,96.1346,96.1346,95.9564,95.9904,71110.0
2019-07-08 10:30:00,113.17,113.28,113.14,113.26,43583.0,95.9988,96.0922,95.9734,96.0752,43583.0
2019-07-08 10:35:00,113.26,113.3,113.19,113.3,52244.0,96.0752,96.1091,96.0158,96.1091,52244.0
2019-07-08 10:40:00,113.3,113.32,113.23,113.29,36571.0,96.1091,96.1261,96.0497,96.1006,36571.0
2019-07-08 10:45:00,113.28,113.36,113.26,113.29,52998.0,96.0922,96.16,96.0752,96.1006,52998.0
2019-07-08 10:50:00,113.29,113.37,113.26,113.32,73591.0,96.1006,96.1685,96.0752,96.1261,73591.0
2019-07-08 10:55:00,113.31,113.31,113.06,113.13,95446.0,96.1176,96.1176,95.9055,95.9649,95446.0
2019-07-08 11:00:00,113.13,113.26,113.12,113.16,64263.0,95.9649,96.0752,95.9564,95.9904,64263.0
2019-07-08 11:05:00,113.16,113.19,113.13,113.15,69794.0,95.9904,96.0158,95.9649,95.9819,69794.0
2019-07-08 11:10:00,113.14,113.29,113.1,113.24,59313.0,95.9734,96.1006,95.9395,96.0582,59313.0
2019-07-08 11:15:00,113.24,113.32,113.2,113.3,83711.0,96.0582,96.1261,96.0243,96.1091,83711.0
2019-07-08 11:20:00,113.31,113.41,113.28,113.33,80661.0,96.1176,96.2024,96.0922,96.1346,80661.0
2019-07-08 11:25:00,113.32,113.36,113.26,113.34,74586.0,96.1261,96.16,96.0752,96.1431,74586.0
2019-07-08 11:30:00,113.35,113.37,113.25,113.27,44580.0,96.1515,96.1685,96.0667,96.0837,44580.0
2019-07-08 11:35:00,113.26,113.27,113.16,113.23,69150.0,96.0752,96.0837,95.9904,96.0497,69150.0
2019-07-08 11:40:00,113.22,113.29,113.2,113.23,48106.0,96.0413,96.1006,96.0243,96.0497,48106.0
2019-07-08 11:45:00,113.22,113.29,113.21,113.27,45071.0,96.0413,96.1006,96.0328,96.0837,45071.0
2019-07-08 11:50:00,113.26,113.33,113.21,113.27,50040.0,96.0752,96.1346,96.0328,96.0837,50040.0
2019-07-08 11:55:00,113.27,113.34,113.25,113.3,57983.0,96.0837,96.1431,96.0667,96.1091,57983.0
2019-07-08 12:00:00,113.3,113.33,113.24,113.24,38322.0,96.1091,96.1346,96.0582,96.0582,38322.0
2019-07-08 12:05:00,113.24,113.29,113.22,113.27,57751.0,96.0582,96.1006,96.0413,96.0837,57751.0
2019-07-08 12:10:00,113.28,113.31,113.26,113.31,50080.0,96.0922,96.1176,96.0752,96.1176,50080.0
2019-07-08 12:15:00,113.32,113.33,113.26,113.28,47501.0,96.1261,96.1346,96.0752,96.0922,47501.0
2019-07-08 12:20:00,113.28,113.32,113.15,113.17,42885.0,96.0922,96.1261,95.9819,95.9988,42885.0
2019-07-08 12:25:00,113.18,113.24,113.15,113.22,33110.0,96.0073,96.0582,95.9819,96.0413,33110.0
2019-07-08 12:30:00,113.22,113.3,113.22,113.27,31313.0,96.0413,96.1091,96.0413,96.0837,31313.0
2019-07-08 12:35:00,113.28,113.28,113.11,113.14,63539.0,96.0922,96.0922,95.948,95.9734,63539.0
2019-07-08 12:40:00,113.14,113.18,113.13,113.17,32731.0,95.9734,96.0073,95.9649,95.9988,32731.0
2019-07-08 12:45:00,113.17,113.21,113.12,113.15,33175.0,95.9988,96.0328,95.9564,95.9819,33175.0
2019-07-08 12:50:00,113.16,113.19,113.08,113.09,36293.0,95.9904,96.0158,95.9225,95.931,36293.0
2019-07-08 12:55:00,113.1,113.13,113.06,113.11,93917.0,95.9395,95.9649,95.9055,95.948,93917.0
2019-07-08 13:00:00,113.11,113.17,113.09,113.15,48755.0,95.948,95.9988,95.931,95.9819,48755.0
2019-07-08 13:05:00,113.15,113.19,113.14,113.16,24249.0,95.9819,96.0158,95.9734,95.9904,24249.0
2019-07-08 13:10:00,113.16,113.16,113.03,113.06,38349.0,95.9904,95.9904,95.8801,95.9055,38349.0
2019-07-08 13:15:00,113.05,113.09,113.03,113.03,54275.0,95.8971,95.931,95.8801,95.8801,54275.0
2019-07-08 13:20:00,113.03,113.04,112.92,112.96,37743.0,95.8801,95.8886,95.7868,95.8207,37743.0
2019-07-08 13:25:00,112.95,112.99,112.88,112.94,32280.0,95.8122,95.8462,95.7528,95.8037,32280.0
2019-07-08 13:30:00,112.93,112.93,112.82,112.87,45351.0,95.7953,95.7953,95.702,95.7444,45351.0
2019-07-08 13:35:00,112.87,113.01,112.87,112.98,42771.0,95.7444,95.8631,95.7444,95.8377,42771.0
2019-07-08 13:40:00,112.98,113.02,112.91,112.96,42713.0,95.8377,95.8716,95.7783,95.8207,42713.0
2019-07-08 13:45:00,112.96,112.97,112.84,112.87,53030.0,95.8207,95.8292,95.7189,95.7444,53030.0
2019-07-08 13:50:00,112.86,112.91,112.82,112.84,32578.0,95.7359,95.7783,95.702,95.7189,32578.0
2019-07-08 13:55:00,112.84,112.89,112.82,112.85,38399.0,95.7189,95.7613,95.702,95.7274,38399.0
2019-07-08 14:00:00,112.85,112.86,112.77,112.78,64956.0,95.7274,95.7359,95.6595,95.668,64956.0
2019-07-08 14:05:00,112.79,112.87,112.79,112.87,29931.0,95.6765,95.7444,95.6765,95.7444,29931.0
2019-07-08 14:10:00,112.86,112.87,112.8,112.82,26133.0,95.7359,95.7444,95.685,95.702,26133.0
2019-07-08 14:15:00,112.82,112.85,112.78,112.81,37719.0,95.702,95.7274,95.668,95.6935,37719.0
2019-07-08 14:20:00,112.8,112.83,112.77,112.79,38182.0,95.685,95.7104,95.6595,95.6765,38182.0
2019-07-08 14:25:00,112.79,112.79,112.7,112.73,76650.0,95.6765,95.6765,95.6002,95.6256,76650.0
2019-07-08 14:30:00,112.73,112.79,112.73,112.78,40879.0,95.6256,95.6765,95.6256,95.668,40879.0
2019-07-08 14:35:00,112.77,112.79,112.71,112.74,41567.0,95.6595,95.6765,95.6086,95.6341,41567.0
2019-07-08 14:40:00,112.74,112.79,112.73,112.75,27246.0,95.6341,95.6765,95.6256,95.6426,27246.0
2019-07-08 14:45:00,112.75,112.86,112.75,112.83,35220.0,95.6426,95.7359,95.6426,95.7104,35220.0
2019-07-08 14:50:00,112.83,112.83,112.69,112.7,53590.0,95.7104,95.7104,95.5917,95.6002,53590.0
2019-07-08 14:55:00,112.69,112.7,112.62,112.64,55811.0,95.5917,95.6002,95.5323,95.5493,55811.0
2019-07-08 15:00:00,112.63,112.67,112.58,112.6,54030.0,95.5408,95.5747,95.4984,95.5153,54030.0
2019-07-08 15:05:00,112.61,112.78,112.61,112.78,68199.0,95.5238,95.668,95.5238,95.668,68199.0
2019-07-08 15:10:00,112.78,112.83,112.75,112.82,52668.0,95.668,95.7104,95.6426,95.702,52668.0
2019-07-08 15:15:00,112.82,112.9,112.79,112.85,55029.0,95.702,95.7698,95.6765,95.7274,55029.0
2019-07-08 15:20:00,112.86,112.88,112.83,112.87,39704.0,95.7359,95.7528,95.7104,95.7444,39704.0
2019-07-08 15:25:00,112.86,112.92,112.84,112.89,52213.0,95.7359,95.7868,95.7189,95.7613,52213.0
2019-07-08 15:30:00,112.91,113.0,112.9,113.0,100186.0,95.7783,95.8546,95.7698,95.8546,100186.0
2019-07-08 15:35:00,112.99,113.03,112.97,113.01,82836.0,95.8462,95.8801,95.8292,95.8631,82836.0
2019-07-08 15:40:00,113.02,113.05,112.98,112.99,62730.0,95.8716,95.8971,95.8377,95.8462,62730.0
2019-07-08 15:45:00,113.0,113.06,112.96,113.05,114868.0,95.8546,95.9055,95.8207,95.8971,114868.0
2019-07-08 15:50:00,113.05,113.05,112.91,112.91,137522.0,95.8971,95.8971,95.7783,95.7783,137522.0
2019-07-08 15:55:00,112.91,112.94,112.84,112.88,330790.0,95.7783,95.8037,95.7189,95.7528,330790.0
2019-07-09 09:30:00,112.28,112.48,112.15,112.26,211822.0,95.2439,95.4135,95.1336,95.2269,211822.0
2019-07-09 09:35:00,112.27,112.61,112.25,112.36,96670.0,95.2354,95.5238,95.2184,95.3117,96670.0
2019-07-09 09:40:00,112.36,112.65,112.36,112.63,100426.0,95.3117,95.5577,95.3117,95.5408,100426.0
2019-07-09 09:45:00,112.64,112.91,112.64,112.81,114541.0,95.5493,95.7783,95.5493,95.6935,114541.0
2019-07-09 09:50:00,112.82,112.95,112.77,112.95,100801.0,95.702,95.8122,95.6595,95.8122,100801.0
2019-07-09 09:55:00,112.94,113.03,112.91,113.0,77756.0,95.8037,95.8801,95.7783,95.8546,77756.0
2019-07-09 10:00:00,113.01,113.03,112.7,112.8,166435.0,95.8631,95.8801,95.6002,95.685,166435.0
2019-07-09 10:05:00,112.8,113.09,112.8,113.01,98060.0,95.685,95.931,95.685,95.8631,98060.0
2019-07-09 10:10:00,113.0,113.14,112.94,113.07,66338.0,95.8546,95.9734,95.8037,95.914,66338.0
2019-07-09 10:15:00,113.08,113.14,113.04,113.08,47092.0,95.9225,95.9734,95.8886,95.9225,47092.0
2019-07-09 10:20:00,113.06,113.14,112.97,112.98,66117.0,95.9055,95.9734,95.8292,95.8377,66117.0
2019-07-09 10:25:00,112.98,113.2,112.96,113.17,59645.0,95.8377,96.0243,95.8207,95.9988,59645.0
2019-07-09 10:30:00,113.18,113.38,113.17,113.35,63718.0,96.0073,96.177,95.9988,96.1515,63718.0
2019-07-09 10:35:00,113.35,113.4,113.31,113.36,89456.0,96.1515,96.1939,96.1176,96.16,89456.0
2019-07-09 10:40:00,113.37,113.47,113.34,113.39,63766.0,96.1685,96.2533,96.1431,96.1855,63766.0
2019-07-09 10:45:00,113.38,113.39,113.26,113.36,62296.0,96.177,96.1855,96.0752,96.16,62296.0
2019-07-09 10:50:00,113.37,113.39,113.29,113.34,69812.0,96.1685,96.1855,96.1006,96.1431,69812.0
2019-07-09 10:55:00,113.34,113.37,113.25,113.26,50334.0,96.1431,96.1685,96.0667,96.0752,50334.0
2019-07-09 11:00:00,113.26,113.34,113.15,113.33,63032.0,96.0752,96.1431,95.9819,96.1346,63032.0
2019-07-09 11:05:00,113.32,113.44,113.29,113.41,70184.0,96.1261,96.2279,96.1006,96.2024,70184.0
2019-07-09 11:10:00,113.42,113.45,113.35,113.4,53308.0,96.2109,96.2364,96.1515,96.1939,53308.0
2019-07-09 11:15:00,113.39,113.43,113.25,113.3,55905.0,96.1855,96.2194,96.0667,96.1091,55905.0
2019-07-09 11:20:00,113.3,113.38,113.29,113.38,52101.0,96.1091,96.177,96.1006,96.177,52101.0
2019-07-09 11:25:00,113.39,113.4,113.31,113.34,59165.0,96.1855,96.1939,96.1176,96.1431,59165.0
2019-07-09 11:30:00,113.34,113.46,113.28,113.28,161727.0,96.1431,96.2448,96.0922,96.0922,161727.0
2019-07-09 11:35:00,113.27,113.27,113.1,113.11,57690.0,96.0837,96.0837,95.9395,95.948,57690.0
2019-07-09 11:40:00,113.11,113.15,112.96,113.04,61467.0,95.948,95.9819,95.8207,95.8886,61467.0
2019-07-09 11:45:00,113.03,113.05,112.96,113.01,48783.0,95.8801,95.8971,95.8207,95.8631,48783.0
2019-07-09 11:50:00,113.03,113.04,112.95,113.04,37526.0,95.8801,95.8886,95.8122,95.8886,37526.0
2019-07-09 11:55:00,113.04,113.05,112.98,112.99,56653.0,95.8886,95.8971,95.8377,95.8462,56653.0
2019-07-09 12:00:00,112.99,113.12,112.99,113.06,56408.0,95.8462,95.9564,95.8462,95.9055,56408.0
2019-07-09 12:05:00,113.07,113.13,112.99,112.99,53583.0,95.914,95.9649,95.8462,95.8462,53583.0
2019-07-09 12:10:00,113.0,113.08,112.98,113.0,55696.0,95.8546,95.9225,95.8377,95.8546,55696.0
2019-07-09 12:15:00,113.0,113.02,112.96,112.99,44828.0,95.8546,95.8716,95.8207,95.8462,44828.0
2019-07-09 12:20:00,112.98,113.02,112.97,112.97,42513.0,95.8377,95.8716,95.8292,95.8292,42513.0
2019-07-09 12:25:00,112.98,113.05,112.95,113.01,38925.0,95.8377,95.8971,95.8122,95.8631,38925.0
2019-07-09 12:30:00,113.02,113.03,112.95,112.99,36301.0,95.8716,95.8801,95.8122,95.8462,36301.0
2019-07-09 12:35:00,112.99,113.0,112.96,112.98,19390.0,95.8462,95.8546,95.8207,95.8377,19390.0
2019-07-09 12:40:00,112.98,113.01,112.95,112.96,25599.0,95.8377,95.8631,95.8122,95.8207,25599.0
2019-07-09 12:45:00,112.96,112.97,112.9,112.93,31914.0,95.8207,95.8292,95.7698,95.7953,31914.0
2019-07-09 12:50:00,112.93,113.03,112.92,112.99,109827.0,95.7953,95.8801,95.7868,95.8462,109827.0
2019-07-09 12:55:00,112.98,112.98,112.84,112.88,36806.0,95.8377,95.8377,95.7189,95.7528,36806.0
2019-07-09 13:00:00,112.88,112.89,112.75,112.79,42738.0,95.7528,95.7613,95.6426,95.6765,42738.0
2019-07-09 13:05:00,112.78,112.85,112.73,112.82,43387.0,95.668,95.7274,95.6256,95.702,43387.0
2019-07-09 13:10:00,112.83,112.87,112.81,112.84,18836.0,95.7104,95.7444,95.6935,95.7189,18836.0
2019-07-09 13:15:00,112.83,112.89,112.8,112.87,65384.0,95.7104,95.7613,95.685,95.7444,65384.0
2019-07-09 13:20:00,112.88,112.88,112.79,112.81,69660.0,95.7528,95.7528,95.6765,95.6935,69660.0
2019-07-09 13:25:00,112.8,112.85,112.78,112.84,54953.0,95.685,95.7274,95.668,95.7189,54953.0
2019-07-09 13:30:00,112.83,112.89,112.8,112.86,59591.0,95.7104,95.7613,95.685,95.7359,59591.0
2019-07-09 13:35:00,112.87,112.91,112.85,112.87,27573.0,95.7444,95.7783,95.7274,95.7444,27573.0
2019-07-09 13:40:00,112.88,112.88,112.75,112.75,32827.0,95.7528,95.7528,95.6426,95.6426,32827.0
2019-07-09 13:45:00,112.76,112.81,112.73,112.81,64073.0,95.6511,95.6935,95.6256,95.6935,64073.0
2019-07-09 13:50:00,112.82,112.87,112.8,112.85,27286.0,95.702,95.7444,95.685,95.7274,27286.0
2019-07-09 13:55:00,112.86,112.88,112.81,112.86,30200.0,95.7359,95.7528,95.6935,95.7359,30200.0
2019-07-09 14:00:00,112.87,112.96,112.79,112.8,83547.0,95.7444,95.8207,95.6765,95.685,83547.0
2019-07-09 14:05:00,112.8,112.84,112.75,112.78,30433.0,95.685,95.7189,95.6426,95.668,30433.0
2019-07-09 14:10:00,112.77,112.87,112.75,112.86,49973.0,95.6595,95.7444,95.6426,95.7359,49973.0
2019-07-09 14:15:00,112.86,112.99,112.84,112.97,49843.0,95.7359,95.8462,95.7189,95.8292,49843.0
2019-07-09 14:20:00,112.96,113.0,112.92,112.95,69530.0,95.8207,95.8546,95.7868,95.8122,69530.0
2019-07-09 14:25:00,112.95,113.0,112.93,112.96,41520.0,95.8122,95.8546,95.7953,95.8207,41520.0
2019-07-09 14:30:00,112.95,112.99,112.92,112.96,29375.0,95.8122,95.8462,95.7868,95.8207,29375.0
2019-07-09 14:35:00,112.97,113.03,112.96,113.03,37273.0,95.8292,95.8801,95.8207,95.8801,37273.0
2019-07-09 14:40:00,113.03,113.05,112.97,112.98,44896.0,95.8801,95.8971,95.8292,95.8377,44896.0
2019-07-09 14:45:00,112.98,113.04,112.97,113.0,43406.0,95.8377,95.8886,95.8292,95.8546,43406.0
2019-07-09 14:50:00,113.0,113.06,113.0,113.03,36811.0,95.8546,95.9055,95.8546,95.8801,36811.0
2019-07-09 14:55:00,113.02,113.09,113.0,113.07,61942.0,95.8716,95.931,95.8546,95.914,61942.0
2019-07-09 15:00:00,113.08,113.14,113.07,113.09,56200.0,95.9225,95.9734,95.914,95.931,56200.0
2019-07-09 15:05:00,113.1,113.11,113.02,113.04,46122.0,95.9395,95.948,95.8716,95.8886,46122.0
2019-07-09 15:10:00,113.04,113.06,112.93,112.96,101890.0,95.8886,95.9055,95.7953,95.8207,101890.0
2019-07-09 15:15:00,112.95,112.99,112.91,112.96,59142.0,95.8122,95.8462,95.7783,95.8207,59142.0
2019-07-09 15:20:00,112.95,112.98,112.88,112.94,68730.0,95.8122,95.8377,95.7528,95.8037,68730.0
2019-07-09 15:25:00,112.94,113.08,112.93,113.07,102786.0,95.8037,95.9225,95.7953,95.914,102786.0
2019-07-09 15:30:00,113.07,113.31,113.04,113.28,188658.0,95.914,96.1176,95.8886,96.0922,188658.0
2019-07-09 15:35:00,113.27,113.3,113.16,113.28,162688.0,96.0837,96.1091,95.9904,96.0922,162688.0
2019-07-09 15:40:00,113.28,113.43,113.28,113.34,154413.0,96.0922,96.2194,96.0922,96.1431,154413.0
2019-07-09 15:45:00,113.32,113.39,113.29,113.36,139696.0,96.1261,96.1855,96.1006,96.16,139696.0
2019-07-09 15:50:00,113.36,113.47,113.35,113.43,220957.0,96.16,96.2533,96.1515,96.2194,220957.0
2019-07-09 15:55:00,113.41,113.49,113.3,113.36,549350.0,96.2024,96.2703,96.1091,96.16,549350.0
2019-07-10 09:30:00,113.37,113.64,113.25,113.61,450979.0,96.1685,96.3975,96.0667,96.3721,450979.0
2019-07-10 09:35:00,113.64,113.68,113.27,113.45,215859.0,96.3975,96.4315,96.0837,96.2364,215859.0
2019-07-10 09:40:00,113.46,113.56,113.34,113.45,146762.0,96.2448,96.3297,96.1431,96.2364,146762.0
2019-07-10 09:45:00,113.46,113.65,113.45,113.61,139858.0,96.2448,96.406,96.2364,96.3721,139858.0
2019-07-10 09:50:00,113.6,113.8,113.51,113.77,130329.0,96.3636,96.5333,96.2873,96.5078,130329.0
2019-07-10 09:55:00,113.78,113.83,113.7,113.74,112813.0,96.5163,96.5587,96.4484,96.4824,112813.0
2019-07-10 10:00:00,113.74,113.78,113.6,113.65,106584.0,96.4824,96.5163,96.3636,96.406,106584.0
2019-07-10 10:05:00,113.64,113.65,113.46,113.49,130975.0,96.3975,96.406,96.2448,96.2703,130975.0
2019-07-10 10:10:00,113.5,113.56,113.32,113.38,104734.0,96.2788,96.3297,96.1261,96.177,104734.0
2019-07-10 10:15:00,113.38,113.42,113.28,113.34,134360.0,96.177,96.2109,96.0922,96.1431,134360.0
2019-07-10 10:20:00,113.33,113.38,113.21,113.25,117293.0,96.1346,96.177,96.0328,96.0667,117293.0
2019-07-10 10:25:00,113.24,113.24,113.03,113.07,147363.0,96.0582,96.0582,95.8801,95.914,147363.0
2019-07-10 10:30:00,113.08,113.27,113.02,113.27,104663.0,95.9225,96.0837,95.8716,96.0837,104663.0
2019-07-10 10:35:00,113.29,113.29,113.11,113.13,96838.0,96.1006,96.1006,95.948,95.9649,96838.0
2019-07-10 10:40:00,113.14,113.2,113.09,113.15,78129.0,95.9734,96.0243,95.931,95.9819,78129.0
2019-07-10 10:45:00,113.15,113.34,113.12,113.34,62170.0,95.9819,96.1431,95.9564,96.1431,62170.0
2019-07-10 10:50:00,113.34,113.35,113.09,113.09,70488.0,96.1431,96.1515,95.931,95.931,70488.0
2019-07-10 10:55:00,113.08,113.15,112.94,112.98,102156.0,95.9225,95.9819,95.8037,95.8377,102156.0
2019-07-10 11:00:00,112.98,113.01,112.89,112.92,63791.0,95.8377,95.8631,95.7613,95.7868,63791.0
2019-07-10 11:05:00,112.92,112.92,112.78,112.84,76412.0,95.7868,95.7868,95.668,95.7189,76412.0
2019-07-10 11:10:00,112.84,112.91,112.81,112.85,64826.0,95.7189,95.7783,95.6935,95.7274,64826.0
2019-07-10 11:15:00,112.85,112.98,112.81,112.83,105573.0,95.7274,95.8377,95.6935,95.7104,105573.0
2019-07-10 11:20:00,112.82,112.86,112.77,112.8,94642.0,95.702,95.7359,95.6595,95.685,94642.0
2019-07-10 11:25:00,112.79,112.87,112.74,112.83,89758.0,95.6765,95.7444,95.6341,95.7104,89758.0
2019-07-10 11:30:00,112.82,112.99,112.78,112.97,90805.0,95.702,95.8462,95.668,95.8292,90805.0
2019-07-10 11:35:00,112.97,113.05,112.95,112.96,105270.0,95.8292,95.8971,95.8122,95.8207,105270.0
2019-07-10 11:40:00,112.96,113.0,112.87,112.89,46786.0,95.8207,95.8546,95.7444,95.7613,46786.0
2019-07-10 11:45:00,112.9,112.93,112.83,112.85,64704.0,95.7698,95.7953,95.7104,95.7274,64704.0
2019-07-10 11:50:00,112.86,112.99,112.85,112.98,48416.0,95.7359,95.8462,95.7274,95.8377,48416.0
2019-07-10 11:55:00,112.98,112.99,112.84,112.85,44696.0,95.8377,95.8462,95.7189,95.7274,44696.0
2019-07-10 12:00:00,112.85,112.91,112.8,112.89,113941.0,95.7274,95.7783,95.685,95.7613,113941.0
2019-07-10 12:05:00,112.9,113.04,112.87,113.01,101543.0,95.7698,95.8886,95.7444,95.8631,101543.0
2019-07-10 12:10:00,113.01,113.02,112.94,112.99,36813.0,95.8631,95.8716,95.8037,95.8462,36813.0
2019-07-10 12:15:00,112.98,112.99,112.92,112.92,37374.0,95.8377,95.8462,95.7868,95.7868,37374.0
2019-07-10 12:20:00,112.93,112.94,112.87,112.87,34270.0,95.7953,95.8037,95.7444,95.7444,34270.0
2019-07-10 12:25:00,112.87,112.95,112.85,112.91,48804.0,95.7444,95.8122,95.7274,95.7783,48804.0
2019-07-10 12:30:00,112.89,112.97,112.87,112.96,82746.0,95.7613,95.8292,95.7444,95.8207,82746.0
2019-07-10 12:35:00,112.95,112.99,112.85,112.88,43859.0,95.8122,95.8462,95.7274,95.7528,43859.0
2019-07-10 12:40:00,112.89,112.92,112.85,112.92,39397.0,95.7613,95.7868,95.7274,95.7868,39397.0
2019-07-10 12:45:00,112.91,112.97,112.83,112.96,77085.0,95.7783,95.8292,95.7104,95.8207,77085.0
2019-07-10 12:50:00,112.95,112.99,112.92,112.95,33069.0,95.8122,95.8462,95.7868,95.8122,33069.0
2019-07-10 12:55:00,112.95,113.01,112.94,112.97,54559.0,95.8122,95.8631,95.8037,95.8292,54559.0
2019-07-10 13:00:00,112.98,113.11,112.98,113.04,57914.0,95.8377,95.948,95.8377,95.8886,57914.0
2019-07-10 13:05:00,113.05,113.12,113.01,113.11,76370.0,95.8971,95.9564,95.8631,95.948,76370.0
2019-07-10 13:10:00,113.12,113.14,113.09,113.13,45452.0,95.9564,95.9734,95.931,95.9649,45452.0
2019-07-10 13:15:00,113.13,113.14,113.09,113.13,45742.0,95.9649,95.9734,95.931,95.9649,45742.0
2019-07-10 13:20:00,113.13,113.19,113.12,113.18,53479.0,95.9649,96.0158,95.9564,96.0073,53479.0
2019-07-10 13:25:00,113.18,113.18,113.12,113.14,51467.0,96.0073,96.0073,95.9564,95.9734,51467.0
2019-07-10 13:30:00,113.14,113.19,113.13,113.16,29738.0,95.9734,96.0158,95.9649,95.9904,29738.0
2019-07-10 13:35:00,113.15,113.2,113.12,113.2,34697.0,95.9819,96.0243,95.9564,96.0243,34697.0
2019-07-10 13:40:00,113.21,113.32,113.17,113.32,85425.0,96.0328,96.1261,95.9988,96.1261,85425.0
2019-07-10 13:45:00,113.31,113.36,113.29,113.33,85864.0,96.1176,96.16,96.1006,96.1346,85864.0
2019-07-10 13:50:00,113.32,113.33,113.22,113.24,51241.0,96.1261,96.1346,96.0413,96.0582,51241.0
2019-07-10 13:55:00,113.23,113.3,113.22,113.23,44451.0,96.0497,96.1091,96.0413,96.0497,44451.0
2019-07-10 14:00:00,113.26,113.39,113.22,113.23,97157.0,96.0752,96.1855,96.0413,96.0497,97157.0
2019-07-10 14:05:00,113.24,113.26,113.14,113.2,83177.0,96.0582,96.0752,95.9734,96.0243,83177.0
2019-07-10 14:10:00,113.21,113.25,113.14,113.19,40649.0,96.0328,96.0667,95.9734,96.0158,40649.0
2019-07-10 14:15:00,113.19,113.22,113.13,113.14,47125.0,96.0158,96.0413,95.9649,95.9734,47125.0
2019-07-10 14:20:00,113.14,113.15,113.07,113.09,86028.0,95.9734,95.9819,95.914,95.931,86028.0
2019-07-10 14:25:00,113.08,113.11,113.01,113.02,60331.0,95.9225,95.948,95.8631,95.8716,60331.0
2019-07-10 14:30:00,113.01,113.12,113.01,113.08,87162.0,95.8631,95.9564,95.8631,95.9225,87162.0
2019-07-10 14:35:00,113.09,113.12,113.05,113.05,55983.0,95.931,95.9564,95.8971,95.8971,55983.0
2019-07-10 14:40:00,113.05,113.06,112.97,113.01,78135.0,95.8971,95.9055,95.8292,95.8631,78135.0
2019-07-10 14:45:00,113.01,113.03,112.95,112.96,59626.0,95.8631,95.8801,95.8122,95.8207,59626.0
2019-07-10 14:50:00,112.96,112.99,112.91,112.98,54509.0,95.8207,95.8462,95.7783,95.8377,54509.0
2019-07-10 14:55:00,112.98,113.0,112.9,112.92,72007.0,95.8377,95.8546,95.7698,95.7868,72007.0
2019-07-10 15:00:00,112.91,112.94,112.87,112.9,63804.0,95.7783,95.8037,95.7444,95.7698,63804.0
2019-07-10 15:05:00,112.9,112.97,112.87,112.95,55833.0,95.7698,95.8292,95.7444,95.8122,55833.0
2019-07-10 15:10:00,112.96,113.02,112.92,112.96,93176.0,95.8207,95.8716,95.7868,95.8207,93176.0
2019-07-10 15:15:00,112.95,113.01,112.89,112.91,96893.0,95.8122,95.8631,95.7613,95.7783,96893.0
2019-07-10 15:20:00,112.91,112.91,112.77,112.79,78013.0,95.7783,95.7783,95.6595,95.6765,78013.0
2019-07-10 15:25:00,112.79,112.9,112.78,112.84,103084.0,95.6765,95.7698,95.668,95.7189,103084.0
2019-07-10 15:30:00,112.84,112.99,112.81,112.98,135226.0,95.7189,95.8462,95.6935,95.8377,135226.0
2019-07-10 15:35:00,112.97,112.98,112.9,112.92,89064.0,95.8292,95.8377,95.7698,95.7868,89064.0
2019-07-10 15:40:00,112.92,112.94,112.84,112.91,112661.0,95.7868,95.8037,95.7189,95.7783,112661.0
2019-07-10 15:45:00,112.91,112.96,112.86,112.9,142864.0,95.7783,95.8207,95.7359,95.7698,142864.0
2019-07-10 15:50:00,112.9,113.0,112.84,112.95,202059.0,95.7698,95.8546,95.7189,95.8122,202059.0
2019-07-10 15:55:00,112.95,113.04,112.92,113.02,503816.0,95.8122,95.8886,95.7868,95.8716,503816.0
2019-07-11 09:30:00,113.37,113.65,113.12,113.59,288102.0,96.1685,96.406,95.9564,96.3551,288102.0
2019-07-11 09:35:00,113.57,113.81,113.54,113.75,205677.0,96.3382,96.5417,96.3127,96.4908,205677.0
2019-07-11 09:40:00,113.73,113.77,113.56,113.77,98976.0,96.4739,96.5078,96.3297,96.5078,98976.0
2019-07-11 09:45:00,113.77,113.91,113.77,113.83,231745.0,96.5078,96.6266,96.5078,96.5587,231745.0
2019-07-11 09:50:00,113.82,113.87,113.64,113.66,113921.0,96.5502,96.5926,96.3975,96.4145,113921.0
2019-07-11 09:55:00,113.62,113.72,113.61,113.65,69420.0,96.3806,96.4654,96.3721,96.406,69420.0
2019-07-11 10:00:00,113.66,113.68,113.37,113.38,87300.0,96.4145,96.4315,96.1685,96.177,87300.0
2019-07-11 10:05:00,113.38,113.41,113.21,113.32,85643.0,96.177,96.2024,96.0328,96.1261,85643.0
2019-07-11 10:10:00,113.3,113.41,113.26,113.39,87743.0,96.1091,96.2024,96.0752,96.1855,87743.0
2019-07-11 10:15:00,113.39,113.44,113.3,113.37,94340.0,96.1855,96.2279,96.1091,96.1685,94340.0
2019-07-11 10:20:00,113.37,113.38,113.26,113.32,62886.0,96.1685,96.177,96.0752,96.1261,62886.0
2019-07-11 10:25:00,113.32,113.35,113.24,113.29,69038.0,96.1261,96.1515,96.0582,96.1006,69038.0
2019-07-11 10:30:00,113.28,113.4,113.24,113.4,78011.0,96.0922,96.1939,96.0582,96.1939,78011.0
2019-07-11 10:35:00,113.39,113.45,113.35,113.4,87879.0,96.1855,96.2364,96.1515,96.1939,87879.0
2019-07-11 10:40:00,113.41,113.57,113.4,113.5,68223.0,96.2024,96.3382,96.1939,96.2788,68223.0
2019-07-11 10:45:00,113.5,113.77,113.49,113.77,64118.0,96.2788,96.5078,96.2703,96.5078,64118.0
2019-07-11 10:50:00,113.77,113.79,113.65,113.77,70818.0,96.5078,96.5248,96.406,96.5078,70818.0
2019-07-11 10:55:00,113.77,113.78,113.62,113.64,90438.0,96.5078,96.5163,96.3806,96.3975,90438.0
2019-07-11 11:00:00,113.64,113.69,113.53,113.61,55367.0,96.3975,96.4399,96.3042,96.3721,55367.0
2019-07-11 11:05:00,113.61,113.67,113.53,113.54,93264.0,96.3721,96.423,96.3042,96.3127,93264.0
2019-07-11 11:10:00,113.54,113.71,113.5,113.68,105737.0,96.3127,96.4569,96.2788,96.4315,105737.0
2019-07-11 11:15:00,113.67,113.8,113.65,113.75,59200.0,96.423,96.5333,96.406,96.4908,59200.0
2019-07-11 11:20:00,113.76,113.82,113.67,113.71,59225.0,96.4993,96.5502,96.423,96.4569,59225.0
2019-07-11 11:25:00,113.71,113.81,113.66,113.72,77372.0,96.4569,96.5417,96.4145,96.4654,77372.0
2019-07-11 11:30:00,113.72,113.78,113.59,113.7,88377.0,96.4654,96.5163,96.3551,96.4484,88377.0
2019-07-11 11:35:00,113.7,113.76,113.66,113.72,99796.0,96.4484,96.4993,96.4145,96.4654,99796.0
2019-07-11 11:40:00,113.73,113.87,113.67,113.85,208917.0,96.4739,96.5926,96.423,96.5757,208917.0
2019-07-11 11:45:00,113.86,113.91,113.8,113.86,88259.0,96.5842,96.6266,96.5333,96.5842,88259.0
2019-07-11 11:50:00,113.86,113.91,113.81,113.89,60160.0,96.5842,96.6266,96.5417,96.6096,60160.0
2019-07-11 11:55:00,113.89,113.93,113.81,113.82,127448.0,96.6096,96.6435,96.5417,96.5502,127448.0
2019-07-11 12:00:00,113.82,113.86,113.77,113.82,104774.0,96.5502,96.5842,96.5078,96.5502,104774.0
2019-07-11 12:05:00,113.82,113.88,113.8,113.87,50412.0,96.5502,96.6011,96.5333,96.5926,50412.0
2019-07-11 12:10:00,113.86,113.87,113.76,113.84,79502.0,96.5842,96.5926,96.4993,96.5672,79502.0
2019-07-11 12:15:00,113.84,113.89,113.81,113.83,38103.0,96.5672,96.6096,96.5417,96.5587,38103.0
2019-07-11 12:20:00,113.84,113.93,113.82,113.93,48379.0,96.5672,96.6435,96.5502,96.6435,48379.0
2019-07-11 12:25:00,113.92,113.93,113.83,113.84,56807.0,96.6351,96.6435,96.5587,96.5672,56807.0
2019-07-11 12:30:00,113.84,113.88,113.82,113.85,45344.0,96.5672,96.6011,96.5502,96.5757,45344.0
2019-07-11 12:35:00,113.84,113.88,113.83,113.88,45738.0,96.5672,96.6011,96.5587,96.6011,45738.0
2019-07-11 12:40:00,113.88,113.91,113.79,113.83,54560.0,96.6011,96.6266,96.5248,96.5587,54560.0
2019-07-11 12:45:00,113.83,113.83,113.73,113.79,47724.0,96.5587,96.5587,96.4739,96.5248,47724.0
2019-07-11 12:50:00,113.79,113.79,113.73,113.77,61913.0,96.5248,96.5248,96.4739,96.5078,61913.0
2019-07-11 12:55:00,113.77,113.78,113.69,113.78,53233.0,96.5078,96.5163,96.4399,96.5163,53233.0
2019-07-11 13:00:00,113.78,113.98,113.78,113.9,99445.0,96.5163,96.6859,96.5163,96.6181,99445.0
2019-07-11 13:05:00,113.9,113.93,113.79,113.8,62300.0,96.6181,96.6435,96.5248,96.5333,62300.0
2019-07-11 13:10:00,113.8,113.86,113.78,113.84,57018.0,96.5333,96.5842,96.5163,96.5672,57018.0
2019-07-11 13:15:00,113.85,113.91,113.84,113.9,127975.0,96.5757,96.6266,96.5672,96.6181,127975.0
2019-07-11 13:20:00,113.9,113.91,113.83,113.84,47352.0,96.6181,96.6266,96.5587,96.5672,47352.0
2019-07-11 13:25:00,113.84,113.87,113.78,113.8,77118.0,96.5672,96.5926,96.5163,96.5333,77118.0
2019-07-11 13:30:00,113.79,113.86,113.76,113.77,98343.0,96.5248,96.5842,96.4993,96.5078,98343.0
2019-07-11 13:35:00,113.77,113.92,113.76,113.92,136965.0,96.5078,96.6351,96.4993,96.6351,136965.0
2019-07-11 13:40:00,113.92,113.98,113.85,113.91,129090.0,96.6351,96.6859,96.5757,96.6266,129090.0
2019-07-11 13:45:00,113.91,114.05,113.9,114.04,146896.0,96.6266,96.7453,96.6181,96.7368,146896.0
2019-07-11 13:50:00,114.05,114.11,113.99,114.09,157011.0,96.7453,96.7962,96.6944,96.7793,157011.0
2019-07-11 13:55:00,114.08,114.2,114.0,114.0,259276.0,96.7708,96.8726,96.7029,96.7029,259276.0
2019-07-11 14:00:00,114.02,114.08,113.98,114.0,163704.0,96.7199,96.7708,96.6859,96.7029,163704.0
2019-07-11 14:05:00,114.01,114.05,113.98,114.0,126815.0,96.7114,96.7453,96.6859,96.7029,126815.0
2019-07-11 14:10:00,114.01,114.04,113.96,114.04,88993.0,96.7114,96.7368,96.669,96.7368,88993.0
2019-07-11 14:15:00,114.04,114.05,113.98,113.99,159693.0,96.7368,96.7453,96.6859,96.6944,159693.0
2019-07-11 14:20:00,114.0,114.14,113.99,114.1,232135.0,96.7029,96.8217,96.6944,96.7877,232135.0
2019-07-11 14:25:00,114.09,114.17,114.09,114.13,100563.0,96.7793,96.8471,96.7793,96.8132,100563.0
2019-07-11 14:30:00,114.11,114.3,114.09,114.25,120822.0,96.7962,96.9574,96.7793,96.915,120822.0
2019-07-11 14:35:00,114.26,114.32,114.25,114.27,58933.0,96.9235,96.9744,96.915,96.9319,58933.0
2019-07-11 14:40:00,114.27,114.34,114.25,114.31,192052.0,96.9319,96.9913,96.915,96.9659,192052.0
2019-07-11 14:45:00,114.3,114.31,114.19,114.21,84522.0,96.9574,96.9659,96.8641,96.881,84522.0
2019-07-11 14:50:00,114.22,114.25,114.19,114.25,135490.0,96.8895,96.915,96.8641,96.915,135490.0
2019-07-11 14:55:00,114.25,114.27,114.19,114.2,253699.0,96.915,96.9319,96.8641,96.8726,253699.0
2019-07-11 15:00:00,114.2,114.24,114.16,114.22,74372.0,96.8726,96.9065,96.8386,96.8895,74372.0
2019-07-11 15:05:00,114.22,114.24,114.17,114.2,97411.0,96.8895,96.9065,96.8471,96.8726,97411.0
2019-07-11 15:10:00,114.19,114.25,114.15,114.24,99520.0,96.8641,96.915,96.8302,96.9065,99520.0
2019-07-11 15:15:00,114.23,114.24,114.1,114.11,131613.0,96.898,96.9065,96.7877,96.7962,131613.0
2019-07-11 15:20:00,114.12,114.18,114.11,114.12,96471.0,96.8047,96.8556,96.7962,96.8047,96471.0
2019-07-11 15:25:00,114.13,114.28,114.13,114.27,217056.0,96.8132,96.9404,96.8132,96.9319,217056.0
2019-07-11 15:30:00,114.26,114.26,114.05,114.1,309741.0,96.9235,96.9235,96.7453,96.7877,309741.0
2019-07-11 15:35:00,114.1,114.15,114.07,114.11,131984.0,96.7877,96.8302,96.7623,96.7962,131984.0
2019-07-11 15:40:00,114.1,114.11,113.98,113.98,222163.0,96.7877,96.7962,96.6859,96.6859,222163.0
2019-07-11 15:45:00,113.98,114.26,113.93,114.23,215341.0,96.6859,96.9235,96.6435,96.898,215341.0
2019-07-11 15:50:00,114.23,114.36,114.05,114.16,313494.0,96.898,97.0083,96.7453,96.8386,313494.0
2019-07-11 15:55:00,114.17,114.28,114.06,114.09,455451.0,96.8471,96.9404,96.7538,96.7793,455451.0
2019-07-12 09:30:00,114.13,114.45,113.93,114.16,404586.0,96.8132,97.0846,96.6435,96.8386,404586.0
2019-07-12 09:35:00,114.16,114.53,114.14,114.53,183654.0,96.8386,97.1525,96.8217,97.1525,183654.0
2019-07-12 09:40:00,114.53,114.57,114.1,114.15,217259.0,97.1525,97.1864,96.7877,96.8302,217259.0
2019-07-12 09:45:00,114.16,114.19,114.05,114.12,154342.0,96.8386,96.8641,96.7453,96.8047,154342.0
2019-07-12 09:50:00,114.12,114.3,114.08,114.3,154828.0,96.8047,96.9574,96.7708,96.9574,154828.0
2019-07-12 09:55:00,114.29,114.31,114.16,114.18,141491.0,96.9489,96.9659,96.8386,96.8556,141491.0
2019-07-12 10:00:00,114.2,114.3,114.14,114.3,120643.0,96.8726,96.9574,96.8217,96.9574,120643.0
2019-07-12 10:05:00,114.3,114.47,114.3,114.44,138042.0,96.9574,97.1016,96.9574,97.0762,138042.0
2019-07-12 10:10:00,114.45,114.45,114.35,114.44,90512.0,97.0846,97.0846,96.9998,97.0762,90512.0
2019-07-12 10:15:00,114.42,114.45,114.33,114.34,60757.0,97.0592,97.0846,96.9828,96.9913,60757.0
2019-07-12 10:20:00,114.34,114.38,114.25,114.26,129867.0,96.9913,97.0253,96.915,96.9235,129867.0
2019-07-12 10:25:00,114.25,114.33,114.23,114.29,99368.0,96.915,96.9828,96.898,96.9489,99368.0
2019-07-12 10:30:00,114.29,114.39,114.25,114.27,67673.0,96.9489,97.0337,96.915,96.9319,67673.0
2019-07-12 10:35:00,114.28,114.37,114.26,114.3,73344.0,96.9404,97.0168,96.9235,96.9574,73344.0
2019-07-12 10:40:00,114.3,114.31,114.25,114.25,48604.0,96.9574,96.9659,96.915,96.915,48604.0
2019-07-12 10:45:00,114.25,114.3,114.22,114.3,99889.0,96.915,96.9574,96.8895,96.9574,99889.0
2019-07-12 10:50:00,114.29,114.32,114.25,114.28,57295.0,96.9489,96.9744,96.915,96.9404,57295.0
2019-07-12 10:55:00,114.29,114.31,114.24,114.28,74243.0,96.9489,96.9659,96.9065,96.9404,74243.0
2019-07-12 11:00:00,114.27,114.33,114.2,114.29,76930.0,96.9319,96.9828,96.8726,96.9489,76930.0
2019-07-12 11:05:00,114.29,114.35,114.28,114.33,81288.0,96.9489,96.9998,96.9404,96.9828,81288.0
2019-07-12 11:10:00,114.32,114.35,114.18,114.22,81830.0,96.9744,96.9998,96.8556,96.8895,81830.0
2019-07-12 11:15:00,114.22,114.36,114.21,114.33,95558.0,96.8895,97.0083,96.881,96.9828,95558.0
2019-07-12 11:20:00,114.33,114.33,114.23,114.24,45014.0,96.9828,96.9828,96.898,96.9065,45014.0
2019-07-12 11:25:00,114.24,114.27,114.22,114.25,58282.0,96.9065,96.9319,96.8895,96.915,58282.0
2019-07-12 11:30:00,114.25,114.41,114.25,114.36,55607.0,96.915,97.0507,96.915,97.0083,55607.0
2019-07-12 11:35:00,114.34,114.38,114.31,114.34,59167.0,96.9913,97.0253,96.9659,96.9913,59167.0
2019-07-12 11:40:00,114.34,114.54,114.34,114.5,97462.0,96.9913,97.161,96.9913,97.127,97462.0
2019-07-12 11:45:00,114.51,114.53,114.46,114.52,44656.0,97.1355,97.1525,97.0931,97.144,44656.0
2019-07-12 11:50:00,114.52,114.56,114.47,114.48,56586.0,97.144,97.1779,97.1016,97.1101,56586.0
2019-07-12 11:55:00,114.47,114.52,114.44,114.51,36170.0,97.1016,97.144,97.0762,97.1355,36170.0
2019-07-12 12:00:00,114.51,114.54,114.48,114.53,37664.0,97.1355,97.161,97.1101,97.1525,37664.0
2019-07-12 12:05:00,114.53,114.61,114.51,114.59,57402.0,97.1525,97.2204,97.1355,97.2034,57402.0
2019-07-12 12:10:00,114.6,114.65,114.59,114.63,44813.0,97.2119,97.2543,97.2034,97.2373,44813.0
2019-07-12 12:15:00,114.63,114.66,114.58,114.58,76110.0,97.2373,97.2628,97.1949,97.1949,76110.0
2019-07-12 12:20:00,114.59,114.62,114.49,114.51,82915.0,97.2034,97.2288,97.1186,97.1355,82915.0
2019-07-12 12:25:00,114.51,114.53,114.48,114.5,44797.0,97.1355,97.1525,97.1101,97.127,44797.0
2019-07-12 12:30:00,114.51,114.68,114.49,114.67,142835.0,97.1355,97.2797,97.1186,97.2713,142835.0
2019-07-12 12:35:00,114.68,114.74,114.63,114.71,139720.0,97.2797,97.3306,97.2373,97.3052,139720.0
2019-07-12 12:40:00,114.71,114.76,114.67,114.72,98426.0,97.3052,97.3476,97.2713,97.3137,98426.0
2019-07-12 12:45:00,114.72,114.74,114.68,114.72,51711.0,97.3137,97.3306,97.2797,97.3137,51711.0
2019-07-12 12:50:00,114.71,114.75,114.59,114.61,88969.0,97.3052,97.3391,97.2034,97.2204,88969.0
2019-07-12 12:55:00,114.61,114.68,114.6,114.62,84333.0,97.2204,97.2797,97.2119,97.2288,84333.0
2019-07-12 13:00:00,114.62,114.64,114.58,114.62,53450.0,97.2288,97.2458,97.1949,97.2288,53450.0
2019-07-12 13:05:00,114.61,114.66,114.58,114.65,51128.0,97.2204,97.2628,97.1949,97.2543,51128.0
2019-07-12 13:10:00,114.65,114.82,114.64,114.82,68278.0,97.2543,97.3985,97.2458,97.3985,68278.0
2019-07-12 13:15:00,114.82,114.86,114.75,114.79,72043.0,97.3985,97.4324,97.3391,97.373,72043.0
2019-07-12 13:20:00,114.78,114.82,114.76,114.79,38266.0,97.3646,97.3985,97.3476,97.373,38266.0
2019-07-12 13:25:00,114.79,114.84,114.77,114.81,56648.0,97.373,97.4155,97.3561,97.39,56648.0
2019-07-12 13:30:00,114.82,114.88,114.8,114.84,61976.0,97.3985,97.4494,97.3815,97.4155,61976.0
2019-07-12 13:35:00,114.83,114.87,114.79,114.87,47388.0,97.407,97.4409,97.373,97.4409,47388.0
2019-07-12 13:40:00,114.87,114.9,114.84,114.86,71283.0,97.4409,97.4664,97.4155,97.4324,71283.0
2019-07-12 13:45:00,114.85,114.91,114.84,114.91,72884.0,97.4239,97.4748,97.4155,97.4748,72884.0
2019-07-12 13:50:00,114.9,114.93,114.88,114.89,53470.0,97.4664,97.4918,97.4494,97.4579,53470.0
2019-07-12 13:55:00,114.88,114.95,114.85,114.92,59493.0,97.4494,97.5088,97.4239,97.4833,59493.0
2019-07-12 14:00:00,114.93,114.97,114.88,114.91,61818.0,97.4918,97.5257,97.4494,97.4748,61818.0
2019-07-12 14:05:00,114.92,114.97,114.91,114.95,45531.0,97.4833,97.5257,97.4748,97.5088,45531.0
2019-07-12 14:10:00,114.96,114.98,114.92,114.96,75982.0,97.5173,97.5342,97.4833,97.5173,75982.0
2019-07-12 14:15:00,114.96,115.0,114.96,114.98,86151.0,97.5173,97.5512,97.5173,97.5342,86151.0
2019-07-12 14:20:00,114.98,114.99,114.92,114.93,75122.0,97.5342,97.5427,97.4833,97.4918,75122.0
2019-07-12 14:25:00,114.94,114.97,114.9,114.93,67566.0,97.5003,97.5257,97.4664,97.4918,67566.0
2019-07-12 14:30:00,114.92,115.0,114.91,114.99,85649.0,97.4833,97.5512,97.4748,97.5427,85649.0
2019-07-12 14:35:00,114.98,115.05,114.98,115.02,228084.0,97.5342,97.5936,97.5342,97.5681,228084.0
2019-07-12 14:40:00,115.02,115.04,114.9,114.9,68427.0,97.5681,97.5851,97.4664,97.4664,68427.0
2019-07-12 14:45:00,114.91,114.93,114.85,114.88,80258.0,97.4748,97.4918,97.4239,97.4494,80258.0
2019-07-12 14:50:00,114.88,114.88,114.8,114.84,76137.0,97.4494,97.4494,97.3815,97.4155,76137.0
2019-07-12 14:55:00,114.84,114.91,114.82,114.91,83049.0,97.4155,97.4748,97.3985,97.4748,83049.0
2019-07-12 15:00:00,114.91,114.94,114.86,114.87,84795.0,97.4748,97.5003,97.4324,97.4409,84795.0
2019-07-12 15:05:00,114.87,114.96,114.87,114.91,56609.0,97.4409,97.5173,97.4409,97.4748,56609.0
2019-07-12 15:10:00,114.92,115.06,114.9,115.06,72358.0,97.4833,97.6021,97.4664,97.6021,72358.0
2019-07-12 15:15:00,115.05,115.16,115.03,115.13,124139.0,97.5936,97.6869,97.5766,97.6615,124139.0
2019-07-12 15:20:00,115.12,115.21,115.1,115.14,147728.0,97.653,97.7293,97.636,97.6699,147728.0
2019-07-12 15:25:00,115.14,115.22,115.11,115.12,134802.0,97.6699,97.7378,97.6445,97.653,134802.0
2019-07-12 15:30:00,115.12,115.14,115.06,115.13,174485.0,97.653,97.6699,97.6021,97.6615,174485.0
2019-07-12 15:35:00,115.13,115.16,115.07,115.16,137581.0,97.6615,97.6869,97.6106,97.6869,137581.0
2019-07-12 15:40:00,115.15,115.25,115.15,115.18,214258.0,97.6784,97.7633,97.6784,97.7039,214258.0
2019-07-12 15:45:00,115.18,115.21,115.17,115.18,208001.0,97.7039,97.7293,97.6954,97.7039,208001.0
2019-07-12 15:50:00,115.18,115.32,115.17,115.32,306379.0,97.7039,97.8226,97.6954,97.8226,306379.0
2019-07-12 15:55:00,115.32,115.35,115.23,115.28,758389.0,97.8226,97.8481,97.7463,97.7887,758389.0
2019-07-15 09:30:00,115.54,115.57,114.63,114.66,490402.0,98.0092,98.0347,97.2373,97.2628,490402.0
2019-07-15 09:35:00,114.65,114.71,114.17,114.36,255248.0,97.2543,97.3052,96.8471,97.0083,255248.0
2019-07-15 09:40:00,114.38,114.42,114.2,114.25,272474.0,97.0253,97.0592,96.8726,96.915,272474.0
2019-07-15 09:45:00,114.25,114.26,114.11,114.13,192572.0,96.915,96.9235,96.7962,96.8132,192572.0
2019-07-15 09:50:00,114.13,114.19,113.95,114.16,195312.0,96.8132,96.8641,96.6605,96.8386,195312.0
2019-07-15 09:55:00,114.15,114.23,114.07,114.2,156684.0,96.8302,96.898,96.7623,96.8726,156684.0
2019-07-15 10:00:00,114.2,114.22,114.02,114.14,90355.0,96.8726,96.8895,96.7199,96.8217,90355.0
2019-07-15 10:05:00,114.15,114.26,114.12,114.19,121987.0,96.8302,96.9235,96.8047,96.8641,121987.0
2019-07-15 10:10:00,114.19,114.26,114.08,114.25,98446.0,96.8641,96.9235,96.7708,96.915,98446.0
2019-07-15 10:15:00,114.25,114.33,114.21,114.27,133366.0,96.915,96.9828,96.881,96.9319,133366.0
2019-07-15 10:20:00,114.27,114.57,114.21,114.41,186341.0,96.9319,97.1864,96.881,97.0507,186341.0
2019-07-15 10:25:00,114.41,114.59,114.27,114.54,173937.0,97.0507,97.2034,96.9319,97.161,173937.0
2019-07-15 10:30:00,114.55,114.8,114.52,114.72,240891.0,97.1695,97.3815,97.144,97.3137,240891.0
2019-07-15 10:35:00,114.72,114.96,114.7,114.96,131018.0,97.3137,97.5173,97.2967,97.5173,131018.0
2019-07-15 10:40:00,114.96,115.04,114.73,114.75,143663.0,97.5173,97.5851,97.3222,97.3391,143663.0
2019-07-15 10:45:00,114.75,114.76,114.55,114.58,147126.0,97.3391,97.3476,97.1695,97.1949,147126.0
2019-07-15 10:50:00,114.58,114.69,114.52,114.61,107557.0,97.1949,97.2882,97.144,97.2204,107557.0
2019-07-15 10:55:00,114.61,114.71,114.57,114.71,104964.0,97.2204,97.3052,97.1864,97.3052,104964.0
2019-07-15 11:00:00,114.72,114.73,114.58,114.58,114892.0,97.3137,97.3222,97.1949,97.1949,114892.0
2019-07-15 11:05:00,114.58,114.61,114.46,114.54,93306.0,97.1949,97.2204,97.0931,97.161,93306.0
2019-07-15 11:10:00,114.53,114.64,114.49,114.57,77291.0,97.1525,97.2458,97.1186,97.1864,77291.0
2019-07-15 11:15:00,114.57,114.62,114.52,114.56,77142.0,97.1864,97.2288,97.144,97.1779,77142.0
2019-07-15 11:20:00,114.56,114.63,114.52,114.61,83543.0,97.1779,97.2373,97.144,97.2204,83543.0
2019-07-15 11:25:00,114.61,114.64,114.45,114.49,82186.0,97.2204,97.2458,97.0846,97.1186,82186.0
2019-07-15 11:30:00,114.49,114.51,114.33,114.33,101283.0,97.1186,97.1355,96.9828,96.9828,101283.0
2019-07-15 11:35:00,114.33,114.42,114.32,114.4,101713.0,96.9828,97.0592,96.9744,97.0422,101713.0
2019-07-15 11:40:00,114.4,114.45,114.29,114.29,101964.0,97.0422,97.0846,96.9489,96.9489,101964.0
2019-07-15 11:45:00,114.28,114.29,114.21,114.22,97031.0,96.9404,96.9489,96.881,96.8895,97031.0
2019-07-15 11:50:00,114.21,114.24,114.1,114.11,112826.0,96.881,96.9065,96.7877,96.7962,112826.0
2019-07-15 11:55:00,114.12,114.14,114.04,114.09,96351.0,96.8047,96.8217,96.7368,96.7793,96351.0
2019-07-15 12:00:00,114.08,114.11,113.97,114.09,174120.0,96.7708,96.7962,96.6775,96.7793,174120.0
2019-07-15 12:05:00,114.09,114.11,114.05,114.09,88659.0,96.7793,96.7962,96.7453,96.7793,88659.0
2019-07-15 12:10:00,114.09,114.11,114.04,114.05,77782.0,96.7793,96.7962,96.7368,96.7453,77782.0
2019-07-15 12:15:00,114.04,114.11,114.04,114.09,86479.0,96.7368,96.7962,96.7368,96.7793,86479.0
2019-07-15 12:20:00,114.09,114.1,114.03,114.05,68125.0,96.7793,96.7877,96.7284,96.7453,68125.0
2019-07-15 12:25:00,114.06,114.09,114.01,114.04,97390.0,96.7538,96.7793,96.7114,96.7368,97390.0
2019-07-15 12:30:00,114.04,114.16,114.04,114.13,83763.0,96.7368,96.8386,96.7368,96.8132,83763.0
2019-07-15 12:35:00,114.14,114.14,114.06,114.09,58641.0,96.8217,96.8217,96.7538,96.7793,58641.0
2019-07-15 12:40:00,114.09,114.12,113.95,113.95,101571.0,96.7793,96.8047,96.6605,96.6605,101571.0
2019-07-15 12:45:00,113.95,113.98,113.92,113.94,66702.0,96.6605,96.6859,96.6351,96.652,66702.0
2019-07-15 12:50:00,113.93,113.98,113.92,113.94,77899.0,96.6435,96.6859,96.6351,96.652,77899.0
2019-07-15 12:55:00,113.94,113.98,113.86,113.88,81659.0,96.652,96.6859,96.5842,96.6011,81659.0
2019-07-15 13:00:00,113.88,113.97,113.86,113.95,48778.0,96.6011,96.6775,96.5842,96.6605,48778.0
2019-07-15 13:05:00,113.95,113.99,113.9,113.94,40830.0,96.6605,96.6944,96.6181,96.652,40830.0
2019-07-15 13:10:00,113.95,113.98,113.91,113.96,46851.0,96.6605,96.6859,96.6266,96.669,46851.0
2019-07-15 13:15:00,113.95,113.97,113.87,113.87,73844.0,96.6605,96.6775,96.5926,96.5926,73844.0
2019-07-15 13:20:00,113.87,113.88,113.78,113.78,85080.0,96.5926,96.6011,96.5163,96.5163,85080.0
2019-07-15 13:25:00,113.78,113.85,113.72,113.82,90054.0,96.5163,96.5757,96.4654,96.5502,90054.0
2019-07-15 13:30:00,113.81,113.89,113.76,113.89,85811.0,96.5417,96.6096,96.4993,96.6096,85811.0
2019-07-15 13:35:00,113.88,113.98,113.86,113.97,80837.0,96.6011,96.6859,96.5842,96.6775,80837.0
2019-07-15 13:40:00,113.97,113.99,113.86,113.88,115713.0,96.6775,96.6944,96.5842,96.6011,115713.0
2019-07-15 13:45:00,113.89,113.9,113.82,113.84,54984.0,96.6096,96.6181,96.5502,96.5672,54984.0
2019-07-15 13:50:00,113.84,113.89,113.83,113.86,57838.0,96.5672,96.6096,96.5587,96.5842,57838.0
2019-07-15 13:55:00,113.86,113.91,113.77,113.78,71972.0,96.5842,96.6266,96.5078,96.5163,71972.0
2019-07-15 14:00:00,113.78,113.89,113.77,113.82,54522.0,96.5163,96.6096,96.5078,96.5502,54522.0
2019-07-15 14:05:00,113.82,113.84,113.78,113.83,61132.0,96.5502,96.5672,96.5163,96.5587,61132.0
2019-07-15 14:10:00,113.84,113.96,113.82,113.95,62959.0,96.5672,96.669,96.5502,96.6605,62959.0
2019-07-15 14:15:00,113.96,113.97,113.84,113.9,104157.0,96.669,96.6775,96.5672,96.6181,104157.0
2019-07-15 14:20:00,113.9,114.08,113.89,114.0,151936.0,96.6181,96.7708,96.6096,96.7029,151936.0
2019-07-15 14:25:00,113.99,114.06,113.95,114.01,108345.0,96.6944,96.7538,96.6605,96.7114,108345.0
2019-07-15 14:30:00,114.01,114.01,113.93,113.98,55213.0,96.7114,96.7114,96.6435,96.6859,55213.0
2019-07-15 14:35:00,113.98,114.03,113.97,113.98,57912.0,96.6859,96.7284,96.6775,96.6859,57912.0
2019-07-15 14:40:00,113.98,113.98,113.87,113.87,69367.0,96.6859,96.6859,96.5926,96.5926,69367.0
2019-07-15 14:45:00,113.87,113.91,113.79,113.79,66575.0,96.5926,96.6266,96.5248,96.5248,66575.0
2019-07-15 14:50:00,113.79,113.88,113.77,113.86,74036.0,96.5248,96.6011,96.5078,96.5842,74036.0
2019-07-15 14:55:00,113.87,113.94,113.86,113.92,99898.0,96.5926,96.652,96.5842,96.6351,99898.0
2019-07-15 15:00:00,113.93,113.94,113.86,113.9,81489.0,96.6435,96.652,96.5842,96.6181,81489.0
2019-07-15 15:05:00,113.9,113.9,113.78,113.83,88321.0,96.6181,96.6181,96.5163,96.5587,88321.0
2019-07-15 15:10:00,113.82,113.88,113.8,113.86,100245.0,96.5502,96.6011,96.5333,96.5842,100245.0
2019-07-15 15:15:00,113.86,113.87,113.68,113.73,214375.0,96.5842,96.5926,96.4315,96.4739,214375.0
2019-07-15 15:20:00,113.72,113.78,113.7,113.73,119534.0,96.4654,96.5163,96.4484,96.4739,119534.0
2019-07-15 15:25:00,113.73,113.79,113.63,113.64,152389.0,96.4739,96.5248,96.3891,96.3975,152389.0
2019-07-15 15:30:00,113.63,113.73,113.53,113.58,250221.0,96.3891,96.4739,96.3042,96.3466,250221.0
2019-07-15 15:35:00,113.58,113.63,113.55,113.63,196113.0,96.3466,96.3891,96.3212,96.3891,196113.0
2019-07-15 15:40:00,113.63,113.71,113.61,113.66,156903.0,96.3891,96.4569,96.3721,96.4145,156903.0
2019-07-15 15:45:00,113.66,113.7,113.6,113.64,246530.0,96.4145,96.4484,96.3636,96.3975,246530.0
2019-07-15 15:50:00,113.64,113.77,113.64,113.77,335350.0,96.3975,96.5078,96.3975,96.5078,335350.0
2019-07-15 15:55:00,113.77,113.88,113.67,113.88,697489.0,96.5078,96.6011,96.423,96.6011,697489.0
2019-07-16 09:30:00,113.74,113.85,112.92,113.5,697967.0,96.4824,96.5757,95.7868,96.2788,697967.0
2019-07-16 09:35:00,113.46,113.88,113.32,113.74,408629.0,96.2448,96.6011,96.1261,96.4824,408629.0
2019-07-16 09:40:00,113.73,114.43,113.7,114.18,463799.0,96.4739,97.0677,96.4484,96.8556,463799.0
2019-07-16 09:45:00,114.17,114.36,113.56,113.71,431748.0,96.8471,97.0083,96.3297,96.4569,431748.0
2019-07-16 09:50:00,113.7,113.87,113.38,113.73,228533.0,96.4484,96.5926,96.177,96.4739,228533.0
2019-07-16 09:55:00,113.7,113.73,113.37,113.43,255883.0,96.4484,96.4739,96.1685,96.2194,255883.0
2019-07-16 10:00:00,113.44,113.96,113.41,113.89,219877.0,96.2279,96.669,96.2024,96.6096,219877.0
2019-07-16 10:05:00,113.9,114.13,113.85,114.07,179228.0,96.6181,96.8132,96.5757,96.7623,179228.0
2019-07-16 10:10:00,114.07,114.46,114.06,114.46,287475.0,96.7623,97.0931,96.7538,97.0931,287475.0
2019-07-16 10:15:00,114.46,114.5,114.12,114.23,207126.0,97.0931,97.127,96.8047,96.898,207126.0
2019-07-16 10:20:00,114.24,114.44,114.23,114.36,190384.0,96.9065,97.0762,96.898,97.0083,190384.0
2019-07-16 10:25:00,114.37,114.44,114.21,114.34,144744.0,97.0168,97.0762,96.881,96.9913,144744.0
2019-07-16 10:30:00,114.34,114.48,114.28,114.38,146978.0,96.9913,97.1101,96.9404,97.0253,146978.0
2019-07-16 10:35:00,114.39,114.43,114.23,114.26,117157.0,97.0337,97.0677,96.898,96.9235,117157.0
2019-07-16 10:40:00,114.26,114.82,114.19,114.8,326529.0,96.9235,97.3985,96.8641,97.3815,326529.0
2019-07-16 10:45:00,114.81,115.03,114.77,114.91,268316.0,97.39,97.5766,97.3561,97.4748,268316.0
2019-07-16 10:50:00,114.9,114.92,114.67,114.89,157567.0,97.4664,97.4833,97.2713,97.4579,157567.0
2019-07-16 10:55:00,114.88,115.12,114.81,115.08,214561.0,97.4494,97.653,97.39,97.619,214561.0
2019-07-16 11:00:00,115.09,115.15,115.02,115.15,133980.0,97.6275,97.6784,97.5681,97.6784,133980.0
2019-07-16 11:05:00,115.15,115.18,115.06,115.14,102246.0,97.6784,97.7039,97.6021,97.6699,102246.0
2019-07-16 11:10:00,115.13,115.25,115.07,115.15,164574.0,97.6615,97.7633,97.6106,97.6784,164574.0
2019-07-16 11:15:00,115.15,115.15,114.88,114.99,173927.0,97.6784,97.6784,97.4494,97.5427,173927.0
2019-07-16 11:20:00,114.98,115.03,114.91,114.95,115347.0,97.5342,97.5766,97.4748,97.5088,115347.0
2019-07-16 11:25:00,114.93,115.12,114.86,115.12,91446.0,97.4918,97.653,97.4324,97.653,91446.0
2019-07-16 11:30:00,115.12,115.16,115.05,115.13,81368.0,97.653,97.6869,97.5936,97.6615,81368.0
2019-07-16 11:35:00,115.13,115.2,115.06,115.07,74428.0,97.6615,97.7208,97.6021,97.6106,74428.0
2019-07-16 11:40:00,115.07,115.11,114.99,115.05,78075.0,97.6106,97.6445,97.5427,97.5936,78075.0
2019-07-16 11:45:00,115.05,115.09,115.0,115.01,61716.0,97.5936,97.6275,97.5512,97.5597,61716.0
2019-07-16 11:50:00,115.02,115.16,115.01,115.13,71077.0,97.5681,97.6869,97.5597,97.6615,71077.0
2019-07-16 11:55:00,115.12,115.15,114.95,114.96,90528.0,97.653,97.6784,97.5088,97.5173,90528.0
2019-07-16 12:00:00,114.97,115.16,114.93,115.11,105361.0,97.5257,97.6869,97.4918,97.6445,105361.0
2019-07-16 12:05:00,115.11,115.11,114.68,114.71,148078.0,97.6445,97.6445,97.2797,97.3052,148078.0
2019-07-16 12:10:00,114.7,114.72,114.56,114.58,162422.0,97.2967,97.3137,97.1779,97.1949,162422.0
2019-07-16 12:15:00,114.58,114.58,114.3,114.3,133086.0,97.1949,97.1949,96.9574,96.9574,133086.0
2019-07-16 12:20:00,114.3,114.49,114.28,114.42,92062.0,96.9574,97.1186,96.9404,97.0592,92062.0
2019-07-16 12:25:00,114.43,114.45,114.28,114.29,119545.0,97.0677,97.0846,96.9404,96.9489,119545.0
2019-07-16 12:30:00,114.3,114.35,114.25,114.33,63677.0,96.9574,96.9998,96.915,96.9828,63677.0
2019-07-16 12:35:00,114.32,114.5,114.3,114.42,124975.0,96.9744,97.127,96.9574,97.0592,124975.0
2019-07-16 12:40:00,114.41,114.5,114.32,114.34,60653.0,97.0507,97.127,96.9744,96.9913,60653.0
2019-07-16 12:45:00,114.34,114.38,114.3,114.37,47423.0,96.9913,97.0253,96.9574,97.0168,47423.0
2019-07-16 12:50:00,114.36,114.47,114.32,114.41,83986.0,97.0083,97.1016,96.9744,97.0507,83986.0
2019-07-16 12:55:00,114.4,114.41,114.23,114.3,114829.0,97.0422,97.0507,96.898,96.9574,114829.0
2019-07-16 13:00:00,114.3,114.31,114.16,114.26,127055.0,96.9574,96.9659,96.8386,96.9235,127055.0
2019-07-16 13:05:00,114.25,114.31,114.21,114.23,80349.0,96.915,96.9659,96.881,96.898,80349.0
2019-07-16 13:10:00,114.24,114.38,114.17,114.19,82874.0,96.9065,97.0253,96.8471,96.8641,82874.0
2019-07-16 13:15:00,114.18,114.23,114.1,114.14,68333.0,96.8556,96.898,96.7877,96.8217,68333.0
2019-07-16 13:20:00,114.14,114.21,114.08,114.15,59877.0,96.8217,96.881,96.7708,96.8302,59877.0
2019-07-16 13:25:00,114.14,114.27,114.06,114.23,83717.0,96.8217,96.9319,96.7538,96.898,83717.0
2019-07-16 13:30:00,114.24,114.49,114.23,114.44,148259.0,96.9065,97.1186,96.898,97.0762,148259.0
2019-07-16 13:35:00,114.44,114.56,114.41,114.54,85484.0,97.0762,97.1779,97.0507,97.161,85484.0
2019-07-16 13:40:00,114.53,114.75,114.52,114.66,113987.0,97.1525,97.3391,97.144,97.2628,113987.0
2019-07-16 13:45:00,114.66,114.77,114.56,114.74,106711.0,97.2628,97.3561,97.1779,97.3306,106711.0
2019-07-16 13:50:00,114.75,114.81,114.66,114.81,95598.0,97.3391,97.39,97.2628,97.39,95598.0
2019-07-16 13:55:00,114.81,114.89,114.78,114.86,84874.0,97.39,97.4579,97.3646,97.4324,84874.0
2019-07-16 14:00:00,114.86,115.0,114.77,114.98,94954.0,97.4324,97.5512,97.3561,97.5342,94954.0
2019-07-16 14:05:00,114.97,114.98,114.91,114.94,69500.0,97.5257,97.5342,97.4748,97.5003,69500.0
2019-07-16 14:10:00,114.93,114.99,114.85,114.98,121938.0,97.4918,97.5427,97.4239,97.5342,121938.0
2019-07-16 14:15:00,114.99,115.05,114.94,114.97,190256.0,97.5427,97.5936,97.5003,97.5257,190256.0
2019-07-16 14:20:00,114.96,115.15,114.93,115.14,122977.0,97.5173,97.6784,97.4918,97.6699,122977.0
2019-07-16 14:25:00,115.14,115.2,115.06,115.15,114751.0,97.6699,97.7208,97.6021,97.6784,114751.0
2019-07-16 14:30:00,115.15,115.16,115.01,115.05,95632.0,97.6784,97.6869,97.5597,97.5936,95632.0
2019-07-16 14:35:00,115.05,115.2,115.01,115.17,253545.0,97.5936,97.7208,97.5597,97.6954,253545.0
2019-07-16 14:40:00,115.17,115.21,115.15,115.2,119736.0,97.6954,97.7293,97.6784,97.7208,119736.0
2019-07-16 14:45:00,115.2,115.29,115.14,115.28,140790.0,97.7208,97.7972,97.6699,97.7887,140790.0
2019-07-16 14:50:00,115.27,115.3,115.17,115.29,129830.0,97.7802,97.8057,97.6954,97.7972,129830.0
2019-07-16 14:55:00,115.29,115.36,115.23,115.24,141713.0,97.7972,97.8566,97.7463,97.7548,141713.0
2019-07-16 15:00:00,115.25,115.36,115.22,115.35,98933.0,97.7633,97.8566,97.7378,97.8481,98933.0
2019-07-16 15:05:00,115.34,115.46,115.34,115.38,160328.0,97.8396,97.9414,97.8396,97.8735,160328.0
2019-07-16 15:10:00,115.38,115.49,115.37,115.38,203137.0,97.8735,97.9668,97.865,97.8735,203137.0
2019-07-16 15:15:00,115.38,115.43,115.36,115.39,187890.0,97.8735,97.9159,97.8566,97.882,187890.0
2019-07-16 15:20:00,115.38,115.43,115.28,115.39,227153.0,97.8735,97.9159,97.7887,97.882,227153.0
2019-07-16 15:25:00,115.39,115.42,115.34,115.35,109729.0,97.882,97.9075,97.8396,97.8481,109729.0
2019-07-16 15:30:00,115.36,115.46,115.3,115.38,177704.0,97.8566,97.9414,97.8057,97.8735,177704.0
2019-07-16 15:35:00,115.38,115.42,115.35,115.39,182312.0,97.8735,97.9075,97.8481,97.882,182312.0
2019-07-16 15:40:00,115.39,115.5,115.33,115.49,181815.0,97.882,97.9753,97.8311,97.9668,181815.0
2019-07-16 15:45:00,115.49,115.5,115.34,115.34,190707.0,97.9668,97.9753,97.8396,97.8396,190707.0
2019-07-16 15:50:00,115.34,115.49,115.3,115.38,363146.0,97.8396,97.9668,97.8057,97.8735,363146.0
2019-07-16 15:55:00,115.38,115.49,115.09,115.09,606117.0,97.8735,97.9668,97.6275,97.6275,606117.0
2019-07-17 09:30:00,114.43,114.66,114.25,114.45,515348.0,97.0677,97.2628,96.915,97.0846,515348.0
2019-07-17 09:35:00,114.47,114.64,114.2,114.6,179941.0,97.1016,97.2458,96.8726,97.2119,179941.0
2019-07-17 09:40:00,114.59,114.88,114.51,114.81,195448.0,97.2034,97.4494,97.1355,97.39,195448.0
2019-07-17 09:45:00,114.82,114.94,114.77,114.92,150476.0,97.3985,97.5003,97.3561,97.4833,150476.0
2019-07-17 09:50:00,114.91,114.92,114.42,114.42,130076.0,97.4748,97.4833,97.0592,97.0592,130076.0
2019-07-17 09:55:00,114.42,114.76,114.29,114.71,190258.0,97.0592,97.3476,96.9489,97.3052,190258.0
2019-07-17 10:00:00,114.71,114.73,114.51,114.64,89033.0,97.3052,97.3222,97.1355,97.2458,89033.0
2019-07-17 10:05:00,114.65,114.69,114.4,114.47,95362.0,97.2543,97.2882,97.0422,97.1016,95362.0
2019-07-17 10:10:00,114.46,114.63,114.43,114.45,97989.0,97.0931,97.2373,97.0677,97.0846,97989.0
2019-07-17 10:15:00,114.45,114.49,114.29,114.37,98184.0,97.0846,97.1186,96.9489,97.0168,98184.0
2019-07-17 10:20:00,114.36,114.49,114.29,114.44,75789.0,97.0083,97.1186,96.9489,97.0762,75789.0
2019-07-17 10:25:00,114.43,114.65,114.41,114.5,120041.0,97.0677,97.2543,97.0507,97.127,120041.0
2019-07-17 10:30:00,114.49,114.49,114.26,114.37,130036.0,97.1186,97.1186,96.9235,97.0168,130036.0
2019-07-17 10:35:00,114.36,114.44,114.09,114.11,177322.0,97.0083,97.0762,96.7793,96.7962,177322.0
2019-07-17 10:40:00,114.11,114.12,113.97,114.0,163563.0,96.7962,96.8047,96.6775,96.7029,163563.0
2019-07-17 10:45:00,114.01,114.01,113.84,113.88,103623.0,96.7114,96.7114,96.5672,96.6011,103623.0
2019-07-17 10:50:00,113.88,114.05,113.8,113.91,110087.0,96.6011,96.7453,96.5333,96.6266,110087.0
2019-07-17 10:55:00,113.91,113.92,113.73,113.86,135126.0,96.6266,96.6351,96.4739,96.5842,135126.0
2019-07-17 11:00:00,113.87,113.96,113.82,113.95,115232.0,96.5926,96.669,96.5502,96.6605,115232.0
2019-07-17 11:05:00,113.96,114.05,113.92,113.98,63090.0,96.669,96.7453,96.6351,96.6859,63090.0
2019-07-17 11:10:00,113.98,114.0,113.9,113.94,82710.0,96.6859,96.7029,96.6181,96.652,82710.0
2019-07-17 11:15:00,113.93,114.02,113.92,113.98,119478.0,96.6435,96.7199,96.6351,96.6859,119478.0
2019-07-17 11:20:00,113.97,114.14,113.94,114.1,112616.0,96.6775,96.8217,96.652,96.7877,112616.0
2019-07-17 11:25:00,114.09,114.12,113.99,114.06,94801.0,96.7793,96.8047,96.6944,96.7538,94801.0
2019-07-17 11:30:00,114.09,114.26,114.08,114.21,155357.0,96.7793,96.9235,96.7708,96.881,155357.0
2019-07-17 11:35:00,114.21,114.4,114.2,114.35,68998.0,96.881,97.0422,96.8726,96.9998,68998.0
2019-07-17 11:40:00,114.33,114.5,114.32,114.46,147811.0,96.9828,97.127,96.9744,97.0931,147811.0
2019-07-17 11:45:00,114.47,114.59,114.43,114.54,98431.0,97.1016,97.2034,97.0677,97.161,98431.0
2019-07-17 11:50:00,114.54,114.59,114.5,114.55,100574.0,97.161,97.2034,97.127,97.1695,100574.0
2019-07-17 11:55:00,114.54,114.59,114.39,114.4,91650.0,97.161,97.2034,97.0337,97.0422,91650.0
2019-07-17 12:00:00,114.4,114.41,114.33,114.39,85683.0,97.0422,97.0507,96.9828,97.0337,85683.0
2019-07-17 12:05:00,114.39,114.47,114.38,114.39,47634.0,97.0337,97.1016,97.0253,97.0337,47634.0
2019-07-17 12:10:00,114.39,114.44,114.28,114.3,75821.0,97.0337,97.0762,96.9404,96.9574,75821.0
2019-07-17 12:15:00,114.29,114.33,114.22,114.31,95421.0,96.9489,96.9828,96.8895,96.9659,95421.0
2019-07-17 12:20:00,114.31,114.36,114.26,114.3,45703.0,96.9659,97.0083,96.9235,96.9574,45703.0
2019-07-17 12:25:00,114.3,114.36,114.29,114.34,82482.0,96.9574,97.0083,96.9489,96.9913,82482.0
2019-07-17 12:30:00,114.35,114.35,114.28,114.31,42077.0,96.9998,96.9998,96.9404,96.9659,42077.0
2019-07-17 12:35:00,114.32,114.43,114.31,114.39,98887.0,96.9744,97.0677,96.9659,97.0337,98887.0
2019-07-17 12:40:00,114.39,114.49,114.38,114.4,78354.0,97.0337,97.1186,97.0253,97.0422,78354.0
2019-07-17 12:45:00,114.4,114.41,114.25,114.26,53736.0,97.0422,97.0507,96.915,96.9235,53736.0
2019-07-17 12:50:00,114.26,114.29,114.19,114.28,56558.0,96.9235,96.9489,96.8641,96.9404,56558.0
2019-07-17 12:55:00,114.29,114.29,114.15,114.15,69648.0,96.9489,96.9489,96.8302,96.8302,69648.0
2019-07-17 13:00:00,114.16,114.3,114.15,114.3,47709.0,96.8386,96.9574,96.8302,96.9574,47709.0
2019-07-17 13:05:00,114.29,114.45,114.27,114.41,66906.0,96.9489,97.0846,96.9319,97.0507,66906.0
2019-07-17 13:10:00,114.4,114.42,114.32,114.34,48719.0,97.0422,97.0592,96.9744,96.9913,48719.0
2019-07-17 13:15:00,114.34,114.39,114.31,114.39,54997.0,96.9913,97.0337,96.9659,97.0337,54997.0
2019-07-17 13:20:00,114.38,114.39,114.32,114.36,38324.0,97.0253,97.0337,96.9744,97.0083,38324.0
2019-07-17 13:25:00,114.36,114.4,114.29,114.3,86988.0,97.0083,97.0422,96.9489,96.9574,86988.0
2019-07-17 13:30:00,114.31,114.36,114.26,114.26,51170.0,96.9659,97.0083,96.9235,96.9235,51170.0
2019-07-17 13:35:00,114.25,114.27,114.14,114.17,73596.0,96.915,96.9319,96.8217,96.8471,73596.0
2019-07-17 13:40:00,114.16,114.29,114.15,114.24,69681.0,96.8386,96.9489,96.8302,96.9065,69681.0
2019-07-17 13:45:00,114.25,114.31,114.18,114.26,62903.0,96.915,96.9659,96.8556,96.9235,62903.0
2019-07-17 13:50:00,114.27,114.32,114.25,114.29,59081.0,96.9319,96.9744,96.915,96.9489,59081.0
2019-07-17 13:55:00,114.28,114.3,114.24,114.26,60676.0,96.9404,96.9574,96.9065,96.9235,60676.0
2019-07-17 14:00:00,114.26,114.31,114.21,114.22,104035.0,96.9235,96.9659,96.881,96.8895,104035.0
2019-07-17 14:05:00,114.22,114.24,114.13,114.23,114115.0,96.8895,96.9065,96.8132,96.898,114115.0
2019-07-17 14:10:00,114.22,114.24,114.15,114.21,99805.0,96.8895,96.9065,96.8302,96.881,99805.0
2019-07-17 14:15:00,114.21,114.25,114.13,114.14,115736.0,96.881,96.915,96.8132,96.8217,115736.0
2019-07-17 14:20:00,114.14,114.14,114.06,114.12,141024.0,96.8217,96.8217,96.7538,96.8047,141024.0
2019-07-17 14:25:00,114.12,114.23,114.09,114.18,116320.0,96.8047,96.898,96.7793,96.8556,116320.0
2019-07-17 14:30:00,114.19,114.32,114.19,114.25,68359.0,96.8641,96.9744,96.8641,96.915,68359.0
2019-07-17 14:35:00,114.25,114.3,114.23,114.27,43028.0,96.915,96.9574,96.898,96.9319,43028.0
2019-07-17 14:40:00,114.27,114.3,114.2,114.26,73412.0,96.9319,96.9574,96.8726,96.9235,73412.0
2019-07-17 14:45:00,114.26,114.27,114.19,114.24,79254.0,96.9235,96.9319,96.8641,96.9065,79254.0
2019-07-17 14:50:00,114.25,114.28,114.14,114.21,73954.0,96.915,96.9404,96.8217,96.881,73954.0
2019-07-17 14:55:00,114.21,114.28,114.19,114.26,106690.0,96.881,96.9404,96.8641,96.9235,106690.0
2019-07-17 15:00:00,114.26,114.26,114.05,114.06,113260.0,96.9235,96.9235,96.7453,96.7538,113260.0
2019-07-17 15:05:00,114.05,114.24,114.04,114.23,78073.0,96.7453,96.9065,96.7368,96.898,78073.0
2019-07-17 15:10:00,114.23,114.27,114.15,114.19,73843.0,96.898,96.9319,96.8302,96.8641,73843.0
2019-07-17 15:15:00,114.19,114.3,114.15,114.28,86593.0,96.8641,96.9574,96.8302,96.9404,86593.0
2019-07-17 15:20:00,114.28,114.29,114.12,114.16,94818.0,96.9404,96.9489,96.8047,96.8386,94818.0
2019-07-17 15:25:00,114.16,114.21,113.97,113.97,182795.0,96.8386,96.881,96.6775,96.6775,182795.0
2019-07-17 15:30:00,113.98,114.08,113.89,114.08,203751.0,96.6859,96.7708,96.6096,96.7708,203751.0
2019-07-17 15:35:00,114.08,114.14,113.94,114.07,122876.0,96.7708,96.8217,96.652,96.7623,122876.0
2019-07-17 15:40:00,114.07,114.13,114.02,114.09,147926.0,96.7623,96.8132,96.7199,96.7793,147926.0
2019-07-17 15:45:00,114.09,114.14,114.05,114.09,193247.0,96.7793,96.8217,96.7453,96.7793,193247.0
2019-07-17 15:50:00,114.09,114.2,114.07,114.15,251986.0,96.7793,96.8726,96.7623,96.8302,251986.0
2019-07-17 15:55:00,114.15,114.16,113.99,113.99,768897.0,96.8302,96.8386,96.6944,96.6944,768897.0
2019-07-18 09:30:00,113.93,114.26,113.55,114.17,357671.0,96.6435,96.9235,96.3212,96.8471,357671.0
2019-07-18 09:35:00,114.18,114.78,114.17,114.63,189958.0,96.8556,97.3646,96.8471,97.2373,189958.0
2019-07-18 09:40:00,114.62,114.71,114.43,114.49,85960.0,97.2288,97.3052,97.0677,97.1186,85960.0
2019-07-18 09:45:00,114.5,114.56,114.29,114.33,82300.0,97.127,97.1779,96.9489,96.9828,82300.0
2019-07-18 09:50:00,114.33,114.45,114.12,114.36,135888.0,96.9828,97.0846,96.8047,97.0083,135888.0
2019-07-18 09:55:00,114.37,114.42,114.27,114.32,86385.0,97.0168,97.0592,96.9319,96.9744,86385.0
2019-07-18 10:00:00,114.33,114.33,114.14,114.27,133771.0,96.9828,96.9828,96.8217,96.9319,133771.0
2019-07-18 10:05:00,114.26,114.34,114.11,114.3,66802.0,96.9235,96.9913,96.7962,96.9574,66802.0
2019-07-18 10:10:00,114.3,114.38,114.23,114.37,103918.0,96.9574,97.0253,96.898,97.0168,103918.0
2019-07-18 10:15:00,114.36,114.36,114.1,114.19,70232.0,97.0083,97.0083,96.7877,96.8641,70232.0
2019-07-18 10:20:00,114.18,114.4,114.09,114.39,72037.0,96.8556,97.0422,96.7793,97.0337,72037.0
2019-07-18 10:25:00,114.39,114.47,114.28,114.47,67285.0,97.0337,97.1016,96.9404,97.1016,67285.0
2019-07-18 10:30:00,114.46,114.65,114.46,114.53,87967.0,97.0931,97.2543,97.0931,97.1525,87967.0
2019-07-18 10:35:00,114.52,114.59,114.48,114.56,76638.0,97.144,97.2034,97.1101,97.1779,76638.0
2019-07-18 10:40:00,114.55,114.7,114.55,114.66,92020.0,97.1695,97.2967,97.1695,97.2628,92020.0
2019-07-18 10:45:00,114.67,114.8,114.65,114.73,74350.0,97.2713,97.3815,97.2543,97.3222,74350.0
2019-07-18 10:50:00,114.72,114.77,114.56,114.59,54687.0,97.3137,97.3561,97.1779,97.2034,54687.0
2019-07-18 10:55:00,114.57,114.65,114.51,114.65,77992.0,97.1864,97.2543,97.1355,97.2543,77992.0
2019-07-18 11:00:00,114.63,114.75,114.61,114.68,75309.0,97.2373,97.3391,97.2204,97.2797,75309.0
2019-07-18 11:05:00,114.68,114.71,114.56,114.57,65720.0,97.2797,97.3052,97.1779,97.1864,65720.0
2019-07-18 11:10:00,114.58,114.61,114.46,114.47,105498.0,97.1949,97.2204,97.0931,97.1016,105498.0
2019-07-18 11:15:00,114.47,114.63,114.45,114.59,72386.0,97.1016,97.2373,97.0846,97.2034,72386.0
2019-07-18 11:20:00,114.59,114.62,114.29,114.35,74550.0,97.2034,97.2288,96.9489,96.9998,74550.0
2019-07-18 11:25:00,114.35,114.43,114.32,114.35,48169.0,96.9998,97.0677,96.9744,96.9998,48169.0
2019-07-18 11:30:00,114.35,114.39,114.24,114.29,80375.0,96.9998,97.0337,96.9065,96.9489,80375.0
2019-07-18 11:35:00,114.29,114.3,114.15,114.2,71445.0,96.9489,96.9574,96.8302,96.8726,71445.0
2019-07-18 11:40:00,114.19,114.27,114.13,114.22,51220.0,96.8641,96.9319,96.8132,96.8895,51220.0
2019-07-18 11:45:00,114.23,114.32,114.21,114.28,49917.0,96.898,96.9744,96.881,96.9404,49917.0
2019-07-18 11:50:00,114.28,114.4,114.26,114.38,47399.0,96.9404,97.0422,96.9235,97.0253,47399.0
2019-07-18 11:55:00,114.37,114.43,114.35,114.43,37687.0,97.0168,97.0677,96.9998,97.0677,37687.0
2019-07-18 12:00:00,114.43,114.44,114.35,114.42,46045.0,97.0677,97.0762,96.9998,97.0592,46045.0
2019-07-18 12:05:00,114.41,114.61,114.4,114.61,71609.0,97.0507,97.2204,97.0422,97.2204,71609.0
2019-07-18 12:10:00,114.62,114.62,114.49,114.55,95947.0,97.2288,97.2288,97.1186,97.1695,95947.0
2019-07-18 12:15:00,114.54,114.61,114.48,114.61,75710.0,97.161,97.2204,97.1101,97.2204,75710.0
2019-07-18 12:20:00,114.61,114.7,114.61,114.68,52802.0,97.2204,97.2967,97.2204,97.2797,52802.0
2019-07-18 12:25:00,114.68,114.7,114.61,114.68,55139.0,97.2797,97.2967,97.2204,97.2797,55139.0
2019-07-18 12:30:00,114.67,114.75,114.66,114.7,50466.0,97.2713,97.3391,97.2628,97.2967,50466.0
2019-07-18 12:35:00,114.7,114.75,114.62,114.73,53649.0,97.2967,97.3391,97.2288,97.3222,53649.0
2019-07-18 12:40:00,114.73,114.77,114.69,114.77,47598.0,97.3222,97.3561,97.2882,97.3561,47598.0
2019-07-18 12:45:00,114.77,114.77,114.69,114.7,68635.0,97.3561,97.3561,97.2882,97.2967,68635.0
2019-07-18 12:50:00,114.72,114.77,114.7,114.76,38032.0,97.3137,97.3561,97.2967,97.3476,38032.0
2019-07-18 12:55:00,114.75,114.79,114.71,114.71,40884.0,97.3391,97.373,97.3052,97.3052,40884.0
2019-07-18 13:00:00,114.71,114.79,114.71,114.77,40249.0,97.3052,97.373,97.3052,97.3561,40249.0
2019-07-18 13:05:00,114.78,114.86,114.75,114.84,66482.0,97.3646,97.4324,97.3391,97.4155,66482.0
2019-07-18 13:10:00,114.86,114.97,114.86,114.97,75927.0,97.4324,97.5257,97.4324,97.5257,75927.0
2019-07-18 13:15:00,114.97,115.07,114.93,115.04,221243.0,97.5257,97.6106,97.4918,97.5851,221243.0
2019-07-18 13:20:00,115.05,115.07,114.96,115.02,42305.0,97.5936,97.6106,97.5173,97.5681,42305.0
2019-07-18 13:25:00,115.02,115.03,114.94,114.98,47395.0,97.5681,97.5766,97.5003,97.5342,47395.0
2019-07-18 13:30:00,114.98,115.04,114.97,115.01,54109.0,97.5342,97.5851,97.5257,97.5597,54109.0
2019-07-18 13:35:00,115.01,115.02,114.95,114.98,74602.0,97.5597,97.5681,97.5088,97.5342,74602.0
2019-07-18 13:40:00,114.98,114.98,114.86,114.9,59065.0,97.5342,97.5342,97.4324,97.4664,59065.0
2019-07-18 13:45:00,114.9,114.94,114.79,114.79,85075.0,97.4664,97.5003,97.373,97.373,85075.0
2019-07-18 13:50:00,114.79,114.79,114.68,114.71,53272.0,97.373,97.373,97.2797,97.3052,53272.0
2019-07-18 13:55:00,114.72,114.74,114.64,114.68,56023.0,97.3137,97.3306,97.2458,97.2797,56023.0
2019-07-18 14:00:00,114.68,114.82,114.67,114.78,75224.0,97.2797,97.3985,97.2713,97.3646,75224.0
2019-07-18 14:05:00,114.77,114.87,114.76,114.8,56572.0,97.3561,97.4409,97.3476,97.3815,56572.0
2019-07-18 14:10:00,114.81,114.84,114.7,114.71,80707.0,97.39,97.4155,97.2967,97.3052,80707.0
2019-07-18 14:15:00,114.7,114.78,114.66,114.75,67197.0,97.2967,97.3646,97.2628,97.3391,67197.0
2019-07-18 14:20:00,114.76,114.77,114.68,114.72,102498.0,97.3476,97.3561,97.2797,97.3137,102498.0
2019-07-18 14:25:00,114.72,114.76,114.67,114.72,74075.0,97.3137,97.3476,97.2713,97.3137,74075.0
2019-07-18 14:30:00,114.7,114.74,114.67,114.72,69233.0,97.2967,97.3306,97.2713,97.3137,69233.0
2019-07-18 14:35:00,114.73,114.73,114.59,114.62,109565.0,97.3222,97.3222,97.2034,97.2288,109565.0
2019-07-18 14:40:00,114.63,114.73,114.55,114.65,87271.0,97.2373,97.3222,97.1695,97.2543,87271.0
2019-07-18 14:45:00,114.65,114.75,114.62,114.66,104741.0,97.2543,97.3391,97.2288,97.2628,104741.0
2019-07-18 14:50:00,114.65,114.76,114.64,114.7,92011.0,97.2543,97.3476,97.2458,97.2967,92011.0
2019-07-18 14:55:00,114.7,114.77,114.69,114.75,109685.0,97.2967,97.3561,97.2882,97.3391,109685.0
2019-07-18 15:00:00,114.75,114.78,114.69,114.72,221681.0,97.3391,97.3646,97.2882,97.3137,221681.0
2019-07-18 15:05:00,114.72,114.75,114.63,114.69,89790.0,97.3137,97.3391,97.2373,97.2882,89790.0
2019-07-18 15:10:00,114.68,114.7,114.56,114.65,104900.0,97.2797,97.2967,97.1779,97.2543,104900.0
2019-07-18 15:15:00,114.64,114.65,114.51,114.53,85189.0,97.2458,97.2543,97.1355,97.1525,85189.0
2019-07-18 15:20:00,114.53,114.7,114.48,114.5,108796.0,97.1525,97.2967,97.1101,97.127,108796.0
2019-07-18 15:25:00,114.5,114.55,114.41,114.55,81328.0,97.127,97.1695,97.0507,97.1695,81328.0
2019-07-18 15:30:00,114.55,114.6,114.47,114.58,112320.0,97.1695,97.2119,97.1016,97.1949,112320.0
2019-07-18 15:35:00,114.59,114.74,114.53,114.73,178492.0,97.2034,97.3306,97.1525,97.3222,178492.0
2019-07-18 15:40:00,114.72,114.75,114.64,114.67,132408.0,97.3137,97.3391,97.2458,97.2713,132408.0
2019-07-18 15:45:00,114.67,114.72,114.52,114.55,153105.0,97.2713,97.3137,97.144,97.1695,153105.0
2019-07-18 15:50:00,114.55,114.66,114.54,114.61,126096.0,97.1695,97.2628,97.161,97.2204,126096.0
2019-07-18 15:55:00,114.62,114.76,114.61,114.67,366520.0,97.2288,97.3476,97.2204,97.2713,366520.0
2019-07-19 09:30:00,114.89,115.03,114.55,114.83,742327.0,97.4579,97.5766,97.1695,97.407,742327.0
2019-07-19 09:35:00,114.82,115.0,114.74,114.98,92812.0,97.3985,97.5512,97.3306,97.5342,92812.0
2019-07-19 09:40:00,114.99,115.12,114.93,114.95,166648.0,97.5427,97.653,97.4918,97.5088,166648.0
2019-07-19 09:45:00,114.94,115.1,114.93,114.98,95369.0,97.5003,97.636,97.4918,97.5342,95369.0
2019-07-19 09:50:00,114.98,114.99,114.79,114.92,76414.0,97.5342,97.5427,97.373,97.4833,76414.0
2019-07-19 09:55:00,114.92,114.95,114.75,114.85,132474.0,97.4833,97.5088,97.3391,97.4239,132474.0
2019-07-19 10:00:00,114.85,114.9,114.69,114.7,82102.0,97.4239,97.4664,97.2882,97.2967,82102.0
2019-07-19 10:05:00,114.71,114.73,114.61,114.69,49541.0,97.3052,97.3222,97.2204,97.2882,49541.0
2019-07-19 10:10:00,114.7,114.88,114.7,114.75,98255.0,97.2967,97.4494,97.2967,97.3391,98255.0
2019-07-19 10:15:00,114.75,114.87,114.74,114.86,41466.0,97.3391,97.4409,97.3306,97.4324,41466.0
2019-07-19 10:20:00,114.87,114.92,114.79,114.79,79584.0,97.4409,97.4833,97.373,97.373,79584.0
2019-07-19 10:25:00,114.8,114.87,114.69,114.71,73199.0,97.3815,97.4409,97.2882,97.3052,73199.0
2019-07-19 10:30:00,114.73,114.78,114.61,114.61,80264.0,97.3222,97.3646,97.2204,97.2204,80264.0
2019-07-19 10:35:00,114.61,114.67,114.51,114.57,108217.0,97.2204,97.2713,97.1355,97.1864,108217.0
2019-07-19 10:40:00,114.57,114.59,114.47,114.48,67337.0,97.1864,97.2034,97.1016,97.1101,67337.0
2019-07-19 10:45:00,114.47,114.53,114.42,114.45,83836.0,97.1016,97.1525,97.0592,97.0846,83836.0
2019-07-19 10:50:00,114.46,114.46,114.17,114.18,157794.0,97.0931,97.0931,96.8471,96.8556,157794.0
2019-07-19 10:55:00,114.18,114.42,114.17,114.37,135321.0,96.8556,97.0592,96.8471,97.0168,135321.0
2019-07-19 11:00:00,114.36,114.54,114.31,114.48,110870.0,97.0083,97.161,96.9659,97.1101,110870.0
2019-07-19 11:05:00,114.47,114.57,114.47,114.52,53320.0,97.1016,97.1864,97.1016,97.144,53320.0
2019-07-19 11:10:00,114.52,114.6,114.49,114.52,50629.0,97.144,97.2119,97.1186,97.144,50629.0
2019-07-19 11:15:00,114.52,114.59,114.49,114.56,47784.0,97.144,97.2034,97.1186,97.1779,47784.0
2019-07-19 11:20:00,114.56,114.57,114.41,114.55,76780.0,97.1779,97.1864,97.0507,97.1695,76780.0
2019-07-19 11:25:00,114.55,114.58,114.49,114.54,49123.0,97.1695,97.1949,97.1186,97.161,49123.0
2019-07-19 11:30:00,114.55,114.61,114.53,114.55,45123.0,97.1695,97.2204,97.1525,97.1695,45123.0
2019-07-19 11:35:00,114.56,114.59,114.32,114.33,75327.0,97.1779,97.2034,96.9744,96.9828,75327.0
2019-07-19 11:40:00,114.31,114.39,114.27,114.32,44609.0,96.9659,97.0337,96.9319,96.9744,44609.0
2019-07-19 11:45:00,114.33,114.39,114.31,114.39,30529.0,96.9828,97.0337,96.9659,97.0337,30529.0
2019-07-19 11:50:00,114.39,114.41,114.31,114.33,50649.0,97.0337,97.0507,96.9659,96.9828,50649.0
2019-07-19 11:55:00,114.33,114.47,114.32,114.44,48204.0,96.9828,97.1016,96.9744,97.0762,48204.0
2019-07-19 12:00:00,114.44,114.48,114.38,114.41,64818.0,97.0762,97.1101,97.0253,97.0507,64818.0
2019-07-19 12:05:00,114.4,114.49,114.38,114.46,43431.0,97.0422,97.1186,97.0253,97.0931,43431.0
2019-07-19 12:10:00,114.46,114.52,114.45,114.49,48401.0,97.0931,97.144,97.0846,97.1186,48401.0
2019-07-19 12:15:00,114.49,114.52,114.44,114.5,33240.0,97.1186,97.144,97.0762,97.127,33240.0
2019-07-19 12:20:00,114.5,114.5,114.36,114.4,30019.0,97.127,97.127,97.0083,97.0422,30019.0
2019-07-19 12:25:00,114.4,114.5,114.4,114.47,21562.0,97.0422,97.127,97.0422,97.1016,21562.0
2019-07-19 12:30:00,114.47,114.5,114.44,114.48,27753.0,97.1016,97.127,97.0762,97.1101,27753.0
2019-07-19 12:35:00,114.47,114.51,114.42,114.49,37116.0,97.1016,97.1355,97.0592,97.1186,37116.0
2019-07-19 12:40:00,114.49,114.51,114.42,114.45,49157.0,97.1186,97.1355,97.0592,97.0846,49157.0
2019-07-19 12:45:00,114.45,114.45,114.35,114.36,35129.0,97.0846,97.0846,96.9998,97.0083,35129.0
2019-07-19 12:50:00,114.36,114.46,114.35,114.45,36005.0,97.0083,97.0931,96.9998,97.0846,36005.0
2019-07-19 12:55:00,114.45,114.5,114.4,114.42,45567.0,97.0846,97.127,97.0422,97.0592,45567.0
2019-07-19 13:00:00,114.42,114.48,114.38,114.43,49760.0,97.0592,97.1101,97.0253,97.0677,49760.0
2019-07-19 13:05:00,114.43,114.48,114.42,114.44,51769.0,97.0677,97.1101,97.0592,97.0762,51769.0
2019-07-19 13:10:00,114.43,114.46,114.41,114.44,41021.0,97.0677,97.0931,97.0507,97.0762,41021.0
2019-07-19 13:15:00,114.43,114.47,114.39,114.39,27065.0,97.0677,97.1016,97.0337,97.0337,27065.0
2019-07-19 13:20:00,114.4,114.47,114.39,114.46,25599.0,97.0422,97.1016,97.0337,97.0931,25599.0
2019-07-19 13:25:00,114.46,114.46,114.39,114.41,24818.0,97.0931,97.0931,97.0337,97.0507,24818.0
2019-07-19 13:30:00,114.41,114.44,114.35,114.38,38099.0,97.0507,97.0762,96.9998,97.0253,38099.0
2019-07-19 13:35:00,114.38,114.4,114.32,114.32,29750.0,97.0253,97.0422,96.9744,96.9744,29750.0
2019-07-19 13:40:00,114.33,114.37,114.28,114.36,50123.0,96.9828,97.0168,96.9404,97.0083,50123.0
2019-07-19 13:45:00,114.35,114.41,114.35,114.39,26054.0,96.9998,97.0507,96.9998,97.0337,26054.0
2019-07-19 13:50:00,114.39,114.49,114.38,114.43,49281.0,97.0337,97.1186,97.0253,97.0677,49281.0
2019-07-19 13:55:00,114.43,114.43,114.35,114.39,36480.0,97.0677,97.0677,96.9998,97.0337,36480.0
2019-07-19 14:00:00,114.4,114.44,114.32,114.33,37351.0,97.0422,97.0762,96.9744,96.9828,37351.0
2019-07-19 14:05:00,114.33,114.34,114.19,114.2,50237.0,96.9828,96.9913,96.8641,96.8726,50237.0
2019-07-19 14:10:00,114.21,114.3,114.18,114.3,92829.0,96.881,96.9574,96.8556,96.9574,92829.0
2019-07-19 14:15:00,114.29,114.33,114.24,114.3,88327.0,96.9489,96.9828,96.9065,96.9574,88327.0
2019-07-19 14:20:00,114.3,114.4,114.29,114.3,78317.0,96.9574,97.0422,96.9489,96.9574,78317.0
2019-07-19 14:25:00,114.31,114.34,114.19,114.19,43993.0,96.9659,96.9913,96.8641,96.8641,43993.0
2019-07-19 14:30:00,114.2,114.26,114.09,114.18,83145.0,96.8726,96.9235,96.7793,96.8556,83145.0
2019-07-19 14:35:00,114.17,114.24,114.05,114.12,60723.0,96.8471,96.9065,96.7453,96.8047,60723.0
2019-07-19 14:40:00,114.13,114.17,114.1,114.13,66342.0,96.8132,96.8471,96.7877,96.8132,66342.0
2019-07-19 14:45:00,114.13,114.29,114.12,114.29,53507.0,96.8132,96.9489,96.8047,96.9489,53507.0
2019-07-19 14:50:00,114.28,114.3,114.2,114.21,55453.0,96.9404,96.9574,96.8726,96.881,55453.0
2019-07-19 14:55:00,114.21,114.23,114.12,114.22,66820.0,96.881,96.898,96.8047,96.8895,66820.0
2019-07-19 15:00:00,114.21,114.21,114.01,114.01,85964.0,96.881,96.881,96.7114,96.7114,85964.0
2019-07-19 15:05:00,114.01,114.09,114.0,114.06,57893.0,96.7114,96.7793,96.7029,96.7538,57893.0
2019-07-19 15:10:00,114.06,114.11,114.02,114.1,60636.0,96.7538,96.7962,96.7199,96.7877,60636.0
2019-07-19 15:15:00,114.1,114.12,114.01,114.08,55631.0,96.7877,96.8047,96.7114,96.7708,55631.0
2019-07-19 15:20:00,114.08,114.13,113.95,114.11,111776.0,96.7708,96.8132,96.6605,96.7962,111776.0
2019-07-19 15:25:00,114.11,114.18,114.06,114.07,70332.0,96.7962,96.8556,96.7538,96.7623,70332.0
2019-07-19 15:30:00,114.08,114.22,114.07,114.18,104652.0,96.7708,96.8895,96.7623,96.8556,104652.0
2019-07-19 15:35:00,114.17,114.2,114.11,114.19,85915.0,96.8471,96.8726,96.7962,96.8641,85915.0
2019-07-19 15:40:00,114.19,114.21,114.09,114.12,105313.0,96.8641,96.881,96.7793,96.8047,105313.0
2019-07-19 15:45:00,114.11,114.15,113.92,113.98,310035.0,96.7962,96.8302,96.6351,96.6859,310035.0
2019-07-19 15:50:00,113.98,113.98,113.83,113.9,317388.0,96.6859,96.6859,96.5587,96.6181,317388.0
2019-07-19 15:55:00,113.89,113.89,113.4,113.57,1044678.0,96.6096,96.6096,96.1939,96.3382,1044678.0
2019-07-22 09:30:00,112.91,113.56,112.77,113.48,339662.0,95.7783,96.3297,95.6595,96.2618,339662.0
2019-07-22 09:35:00,113.48,113.73,113.43,113.66,159906.0,96.2618,96.4739,96.2194,96.4145,159906.0
2019-07-22 09:40:00,113.68,113.95,113.59,113.95,127142.0,96.4315,96.6605,96.3551,96.6605,127142.0
2019-07-22 09:45:00,113.95,114.1,113.84,114.09,125135.0,96.6605,96.7877,96.5672,96.7793,125135.0
2019-07-22 09:50:00,114.08,114.18,113.96,114.08,78102.0,96.7708,96.8556,96.669,96.7708,78102.0
2019-07-22 09:55:00,114.09,114.14,113.92,114.01,98202.0,96.7793,96.8217,96.6351,96.7114,98202.0
2019-07-22 10:00:00,114.02,114.02,113.64,113.71,105129.0,96.7199,96.7199,96.3975,96.4569,105129.0
2019-07-22 10:05:00,113.71,113.84,113.68,113.81,66426.0,96.4569,96.5672,96.4315,96.5417,66426.0
2019-07-22 10:10:00,113.81,114.02,113.77,114.0,91800.0,96.5417,96.7199,96.5078,96.7029,91800.0
2019-07-22 10:15:00,113.99,114.0,113.87,113.91,56596.0,96.6944,96.7029,96.5926,96.6266,56596.0
2019-07-22 10:20:00,113.91,114.02,113.8,113.85,70105.0,96.6266,96.7199,96.5333,96.5757,70105.0
2019-07-22 10:25:00,113.85,113.9,113.8,113.85,63703.0,96.5757,96.6181,96.5333,96.5757,63703.0
2019-07-22 10:30:00,113.85,113.89,113.68,113.72,82944.0,96.5757,96.6096,96.4315,96.4654,82944.0
2019-07-22 10:35:00,113.71,113.88,113.71,113.86,96499.0,96.4569,96.6011,96.4569,96.5842,96499.0
2019-07-22 10:40:00,113.86,113.87,113.6,113.62,89583.0,96.5842,96.5926,96.3636,96.3806,89583.0
2019-07-22 10:45:00,113.61,113.64,113.48,113.55,71939.0,96.3721,96.3975,96.2618,96.3212,71939.0
2019-07-22 10:50:00,113.55,113.55,113.41,113.47,78770.0,96.3212,96.3212,96.2024,96.2533,78770.0
2019-07-22 10:55:00,113.47,113.67,113.46,113.67,83269.0,96.2533,96.423,96.2448,96.423,83269.0
2019-07-22 11:00:00,113.66,113.75,113.65,113.66,73811.0,96.4145,96.4908,96.406,96.4145,73811.0
2019-07-22 11:05:00,113.66,113.86,113.66,113.76,60638.0,96.4145,96.5842,96.4145,96.4993,60638.0
2019-07-22 11:10:00,113.75,113.81,113.72,113.72,43049.0,96.4908,96.5417,96.4654,96.4654,43049.0
2019-07-22 11:15:00,113.72,113.75,113.65,113.7,41781.0,96.4654,96.4908,96.406,96.4484,41781.0
2019-07-22 11:20:00,113.69,113.73,113.66,113.69,60285.0,96.4399,96.4739,96.4145,96.4399,60285.0
2019-07-22 11:25:00,113.7,113.74,113.62,113.66,53026.0,96.4484,96.4824,96.3806,96.4145,53026.0
2019-07-22 11:30:00,113.68,113.72,113.61,113.7,44608.0,96.4315,96.4654,96.3721,96.4484,44608.0
2019-07-22 11:35:00,113.69,113.95,113.69,113.92,85396.0,96.4399,96.6605,96.4399,96.6351,85396.0
2019-07-22 11:40:00,113.92,113.94,113.86,113.9,42671.0,96.6351,96.652,96.5842,96.6181,42671.0
2019-07-22 11:45:00,113.89,113.9,113.76,113.81,57046.0,96.6096,96.6181,96.4993,96.5417,57046.0
2019-07-22 11:50:00,113.81,113.89,113.78,113.88,50138.0,96.5417,96.6096,96.5163,96.6011,50138.0
2019-07-22 11:55:00,113.88,113.93,113.85,113.92,76182.0,96.6011,96.6435,96.5757,96.6351,76182.0
2019-07-22 12:00:00,113.92,113.94,113.8,113.88,52936.0,96.6351,96.652,96.5333,96.6011,52936.0
2019-07-22 12:05:00,113.87,113.91,113.85,113.89,41382.0,96.5926,96.6266,96.5757,96.6096,41382.0
2019-07-22 12:10:00,113.9,113.91,113.83,113.89,55827.0,96.6181,96.6266,96.5587,96.6096,55827.0
2019-07-22 12:15:00,113.89,113.94,113.86,113.88,51936.0,96.6096,96.652,96.5842,96.6011,51936.0
2019-07-22 12:20:00,113.88,113.94,113.86,113.9,42420.0,96.6011,96.652,96.5842,96.6181,42420.0
2019-07-22 12:25:00,113.9,113.92,113.85,113.86,33272.0,96.6181,96.6351,96.5757,96.5842,33272.0
2019-07-22 12:30:00,113.87,113.88,113.81,113.86,27254.0,96.5926,96.6011,96.5417,96.5842,27254.0
2019-07-22 12:35:00,113.85,113.93,113.81,113.89,44590.0,96.5757,96.6435,96.5417,96.6096,44590.0
2019-07-22 12:40:00,113.88,113.95,113.85,113.91,28184.0,96.6011,96.6605,96.5757,96.6266,28184.0
2019-07-22 12:45:00,113.92,113.95,113.91,113.95,34652.0,96.6351,96.6605,96.6266,96.6605,34652.0
2019-07-22 12:50:00,113.94,113.94,113.89,113.91,52181.0,96.652,96.652,96.6096,96.6266,52181.0
2019-07-22 12:55:00,113.89,113.97,113.87,113.93,83849.0,96.6096,96.6775,96.5926,96.6435,83849.0
2019-07-22 13:00:00,113.93,113.94,113.82,113.87,48173.0,96.6435,96.652,96.5502,96.5926,48173.0
2019-07-22 13:05:00,113.86,113.89,113.86,113.87,45474.0,96.5842,96.6096,96.5842,96.5926,45474.0
2019-07-22 13:10:00,113.88,113.92,113.84,113.88,48221.0,96.6011,96.6351,96.5672,96.6011,48221.0
2019-07-22 13:15:00,113.87,113.92,113.86,113.9,37888.0,96.5926,96.6351,96.5842,96.6181,37888.0
2019-07-22 13:20:00,113.9,113.95,113.9,113.95,43291.0,96.6181,96.6605,96.6181,96.6605,43291.0
2019-07-22 13:25:00,113.95,114.0,113.93,113.94,78451.0,96.6605,96.7029,96.6435,96.652,78451.0
2019-07-22 13:30:00,113.93,114.0,113.93,113.95,43041.0,96.6435,96.7029,96.6435,96.6605,43041.0
2019-07-22 13:35:00,113.95,113.96,113.88,113.91,45490.0,96.6605,96.669,96.6011,96.6266,45490.0
2019-07-22 13:40:00,113.9,113.94,113.86,113.94,44808.0,96.6181,96.652,96.5842,96.652,44808.0
2019-07-22 13:45:00,113.94,113.98,113.93,113.96,43431.0,96.652,96.6859,96.6435,96.669,43431.0
2019-07-22 13:50:00,113.95,113.98,113.87,113.87,66411.0,96.6605,96.6859,96.5926,96.5926,66411.0
2019-07-22 13:55:00,113.86,113.92,113.85,113.92,58397.0,96.5842,96.6351,96.5757,96.6351,58397.0
2019-07-22 14:00:00,113.9,114.0,113.89,113.94,55930.0,96.6181,96.7029,96.6096,96.652,55930.0
2019-07-22 14:05:00,113.95,113.99,113.89,113.91,52494.0,96.6605,96.6944,96.6096,96.6266,52494.0
2019-07-22 14:10:00,113.91,113.97,113.88,113.95,53185.0,96.6266,96.6775,96.6011,96.6605,53185.0
2019-07-22 14:15:00,113.95,114.01,113.94,113.98,49546.0,96.6605,96.7114,96.652,96.6859,49546.0
2019-07-22 14:20:00,113.98,114.02,113.97,114.0,40662.0,96.6859,96.7199,96.6775,96.7029,40662.0
2019-07-22 14:25:00,114.0,114.05,113.99,114.02,55918.0,96.7029,96.7453,96.6944,96.7199,55918.0
2019-07-22 14:30:00,114.02,114.03,113.95,113.98,73889.0,96.7199,96.7284,96.6605,96.6859,73889.0
2019-07-22 14:35:00,113.98,114.0,113.93,113.98,101714.0,96.6859,96.7029,96.6435,96.6859,101714.0
2019-07-22 14:40:00,113.98,114.0,113.93,113.94,61719.0,96.6859,96.7029,96.6435,96.652,61719.0
2019-07-22 14:45:00,113.94,114.03,113.93,114.03,124708.0,96.652,96.7284,96.6435,96.7284,124708.0
2019-07-22 14:50:00,114.03,114.12,114.01,114.11,105831.0,96.7284,96.8047,96.7114,96.7962,105831.0
2019-07-22 14:55:00,114.1,114.18,114.09,114.11,144642.0,96.7877,96.8556,96.7793,96.7962,144642.0
2019-07-22 15:00:00,114.11,114.39,114.1,114.39,194488.0,96.7962,97.0337,96.7877,97.0337,194488.0
2019-07-22 15:05:00,114.39,114.45,114.3,114.37,97274.0,97.0337,97.0846,96.9574,97.0168,97274.0
2019-07-22 15:10:00,114.37,114.38,114.26,114.31,69104.0,97.0168,97.0253,96.9235,96.9659,69104.0
2019-07-22 15:15:00,114.31,114.43,114.3,114.35,103892.0,96.9659,97.0677,96.9574,96.9998,103892.0
2019-07-22 15:20:00,114.34,114.38,114.23,114.31,85328.0,96.9913,97.0253,96.898,96.9659,85328.0
2019-07-22 15:25:00,114.31,114.45,114.31,114.38,79487.0,96.9659,97.0846,96.9659,97.0253,79487.0
2019-07-22 15:30:00,114.38,114.41,114.24,114.24,100138.0,97.0253,97.0507,96.9065,96.9065,100138.0
2019-07-22 15:35:00,114.23,114.27,114.15,114.24,114082.0,96.898,96.9319,96.8302,96.9065,114082.0
2019-07-22 15:40:00,114.23,114.33,114.22,114.26,135732.0,96.898,96.9828,96.8895,96.9235,135732.0
2019-07-22 15:45:00,114.26,114.39,114.25,114.34,112932.0,96.9235,97.0337,96.915,96.9913,112932.0
2019-07-22 15:50:00,114.34,114.34,114.2,114.3,140690.0,96.9913,96.9913,96.8726,96.9574,140690.0
2019-07-22 15:55:00,114.29,114.35,114.16,114.28,375905.0,96.9489,96.9998,96.8386,96.9404,375905.0
2019-07-23 09:30:00,114.88,115.54,114.82,115.49,382107.0,97.4494,98.0092,97.3985,97.9668,382107.0
2019-07-23 09:35:00,115.47,115.66,115.32,115.66,243579.0,97.9499,98.111,97.8226,98.111,243579.0
2019-07-23 09:40:00,115.66,115.98,115.63,115.95,241046.0,98.111,98.3825,98.0856,98.357,241046.0
2019-07-23 09:45:00,115.96,116.12,115.88,116.09,268032.0,98.3655,98.5012,98.2977,98.4758,268032.0
2019-07-23 09:50:00,116.09,116.11,115.88,115.92,172238.0,98.4758,98.4928,98.2977,98.3316,172238.0
2019-07-23 09:55:00,115.92,115.96,115.71,115.77,195626.0,98.3316,98.3655,98.1535,98.2044,195626.0
2019-07-23 10:00:00,115.77,115.81,115.64,115.69,220229.0,98.2044,98.2383,98.0941,98.1365,220229.0
2019-07-23 10:05:00,115.69,115.95,115.61,115.9,203734.0,98.1365,98.357,98.0686,98.3146,203734.0
2019-07-23 10:10:00,115.9,115.97,115.85,115.86,149477.0,98.3146,98.374,98.2722,98.2807,149477.0
2019-07-23 10:15:00,115.84,116.03,115.79,116.03,175470.0,98.2637,98.4249,98.2213,98.4249,175470.0
2019-07-23 10:20:00,116.03,116.04,115.76,115.88,127638.0,98.4249,98.4334,98.1959,98.2977,127638.0
2019-07-23 10:25:00,115.87,115.91,115.71,115.73,117750.0,98.2892,98.3231,98.1535,98.1704,117750.0
2019-07-23 10:30:00,115.73,115.9,115.69,115.88,176125.0,98.1704,98.3146,98.1365,98.2977,176125.0
2019-07-23 10:35:00,115.87,115.96,115.77,115.96,107101.0,98.2892,98.3655,98.2044,98.3655,107101.0
2019-07-23 10:40:00,115.96,116.16,115.96,116.09,216026.0,98.3655,98.5352,98.3655,98.4758,216026.0
2019-07-23 10:45:00,116.09,116.17,116.06,116.17,116272.0,98.4758,98.5437,98.4504,98.5437,116272.0
2019-07-23 10:50:00,116.17,116.19,116.09,116.19,268840.0,98.5437,98.5606,98.4758,98.5606,268840.0
2019-07-23 10:55:00,116.19,116.38,116.18,116.36,203053.0,98.5606,98.7218,98.5521,98.7048,203053.0
2019-07-23 11:00:00,116.37,116.43,116.06,116.1,140437.0,98.7133,98.7642,98.4504,98.4843,140437.0
2019-07-23 11:05:00,116.09,116.15,115.99,116.0,153171.0,98.4758,98.5267,98.391,98.3995,153171.0
2019-07-23 11:10:00,116.0,116.17,116.0,116.14,135360.0,98.3995,98.5437,98.3995,98.5182,135360.0
2019-07-23 11:15:00,116.15,116.22,116.08,116.08,133653.0,98.5267,98.5861,98.4673,98.4673,133653.0
2019-07-23 11:20:00,116.08,116.28,116.07,116.2,101067.0,98.4673,98.637,98.4588,98.5691,101067.0
2019-07-23 11:25:00,116.19,116.2,116.07,116.11,118409.0,98.5606,98.5691,98.4588,98.4928,118409.0
2019-07-23 11:30:00,116.11,116.16,116.05,116.08,107810.0,98.4928,98.5352,98.4419,98.4673,107810.0
2019-07-23 11:35:00,116.06,116.22,116.04,116.22,110803.0,98.4504,98.5861,98.4334,98.5861,110803.0
2019-07-23 11:40:00,116.21,116.26,116.12,116.16,108509.0,98.5776,98.62,98.5012,98.5352,108509.0
2019-07-23 11:45:00,116.17,116.17,115.96,116.01,105135.0,98.5437,98.5437,98.3655,98.4079,105135.0
2019-07-23 11:50:00,116.01,116.13,116.0,116.12,107543.0,98.4079,98.5097,98.3995,98.5012,107543.0
2019-07-23 11:55:00,116.12,116.14,116.02,116.08,61004.0,98.5012,98.5182,98.4164,98.4673,61004.0
2019-07-23 12:00:00,116.09,116.16,116.07,116.14,92055.0,98.4758,98.5352,98.4588,98.5182,92055.0
2019-07-23 12:05:00,116.14,116.16,116.09,116.1,68383.0,98.5182,98.5352,98.4758,98.4843,68383.0
2019-07-23 12:10:00,116.11,116.18,116.11,116.14,79011.0,98.4928,98.5521,98.4928,98.5182,79011.0
2019-07-23 12:15:00,116.14,116.23,116.12,116.22,75905.0,98.5182,98.5946,98.5012,98.5861,75905.0
2019-07-23 12:20:00,116.22,116.25,116.15,116.23,81835.0,98.5861,98.6115,98.5267,98.5946,81835.0
2019-07-23 12:25:00,116.22,116.22,116.12,116.17,37027.0,98.5861,98.5861,98.5012,98.5437,37027.0
2019-07-23 12:30:00,116.17,116.31,116.14,116.29,86346.0,98.5437,98.6624,98.5182,98.6455,86346.0
2019-07-23 12:35:00,116.29,116.3,116.24,116.27,60438.0,98.6455,98.6539,98.603,98.6285,60438.0
2019-07-23 12:40:00,116.26,116.27,116.18,116.2,77664.0,98.62,98.6285,98.5521,98.5691,77664.0
2019-07-23 12:45:00,116.21,116.21,115.98,115.99,96750.0,98.5776,98.5776,98.3825,98.391,96750.0
2019-07-23 12:50:00,116.0,116.01,115.82,115.84,112279.0,98.3995,98.4079,98.2468,98.2637,112279.0
2019-07-23 12:55:00,115.83,115.89,115.8,115.81,120086.0,98.2552,98.3061,98.2298,98.2383,120086.0
2019-07-23 13:00:00,115.82,115.87,115.74,115.87,89018.0,98.2468,98.2892,98.1789,98.2892,89018.0
2019-07-23 13:05:00,115.87,115.96,115.86,115.94,67623.0,98.2892,98.3655,98.2807,98.3486,67623.0
2019-07-23 13:10:00,115.93,115.99,115.92,115.98,77150.0,98.3401,98.391,98.3316,98.3825,77150.0
2019-07-23 13:15:00,115.98,115.98,115.86,115.88,63075.0,98.3825,98.3825,98.2807,98.2977,63075.0
2019-07-23 13:20:00,115.87,115.95,115.87,115.94,89892.0,98.2892,98.357,98.2892,98.3486,89892.0
2019-07-23 13:25:00,115.94,116.02,115.9,116.01,70480.0,98.3486,98.4164,98.3146,98.4079,70480.0
2019-07-23 13:30:00,116.02,116.12,116.0,116.12,110830.0,98.4164,98.5012,98.3995,98.5012,110830.0
2019-07-23 13:35:00,116.11,116.17,116.08,116.12,66638.0,98.4928,98.5437,98.4673,98.5012,66638.0
2019-07-23 13:40:00,116.13,116.32,116.03,116.26,218088.0,98.5097,98.6709,98.4249,98.62,218088.0
2019-07-23 13:45:00,116.27,116.32,116.17,116.19,94655.0,98.6285,98.6709,98.5437,98.5606,94655.0
2019-07-23 13:50:00,116.19,116.29,116.19,116.29,67758.0,98.5606,98.6455,98.5606,98.6455,67758.0
2019-07-23 13:55:00,116.28,116.32,116.26,116.31,103646.0,98.637,98.6709,98.62,98.6624,103646.0
2019-07-23 14:00:00,116.31,116.33,116.19,116.28,74718.0,98.6624,98.6794,98.5606,98.637,74718.0
2019-07-23 14:05:00,116.27,116.32,116.25,116.25,53557.0,98.6285,98.6709,98.6115,98.6115,53557.0
2019-07-23 14:10:00,116.26,116.29,116.21,116.27,57457.0,98.62,98.6455,98.5776,98.6285,57457.0
2019-07-23 14:15:00,116.27,116.34,116.26,116.32,62342.0,98.6285,98.6879,98.62,98.6709,62342.0
2019-07-23 14:20:00,116.32,116.34,116.26,116.3,66830.0,98.6709,98.6879,98.62,98.6539,66830.0
2019-07-23 14:25:00,116.32,116.34,116.26,116.29,66189.0,98.6709,98.6879,98.62,98.6455,66189.0
2019-07-23 14:30:00,116.29,116.31,116.22,116.23,59261.0,98.6455,98.6624,98.5861,98.5946,59261.0
2019-07-23 14:35:00,116.23,116.29,116.22,116.27,48217.0,98.5946,98.6455,98.5861,98.6285,48217.0
2019-07-23 14:40:00,116.27,116.3,116.22,116.26,68758.0,98.6285,98.6539,98.5861,98.62,68758.0
2019-07-23 14:45:00,116.27,116.31,116.25,116.27,67049.0,98.6285,98.6624,98.6115,98.6285,67049.0
2019-07-23 14:50:00,116.27,116.31,116.23,116.26,89023.0,98.6285,98.6624,98.5946,98.62,89023.0
2019-07-23 14:55:00,116.26,116.32,116.26,116.29,82650.0,98.62,98.6709,98.62,98.6455,82650.0
2019-07-23 15:00:00,116.28,116.32,116.22,116.22,74482.0,98.637,98.6709,98.5861,98.5861,74482.0
2019-07-23 15:05:00,116.23,116.32,116.21,116.29,69795.0,98.5946,98.6709,98.5776,98.6455,69795.0
2019-07-23 15:10:00,116.29,116.33,116.25,116.32,87969.0,98.6455,98.6794,98.6115,98.6709,87969.0
2019-07-23 15:15:00,116.32,116.33,116.2,116.29,110161.0,98.6709,98.6794,98.5691,98.6455,110161.0
2019-07-23 15:20:00,116.28,116.34,116.25,116.32,162340.0,98.637,98.6879,98.6115,98.6709,162340.0
2019-07-23 15:25:00,116.33,116.4,116.27,116.3,277439.0,98.6794,98.7388,98.6285,98.6539,277439.0
2019-07-23 15:30:00,116.3,116.4,116.3,116.38,84256.0,98.6539,98.7388,98.6539,98.7218,84256.0
2019-07-23 15:35:00,116.37,116.45,116.37,116.38,150372.0,98.7133,98.7812,98.7133,98.7218,150372.0
2019-07-23 15:40:00,116.37,116.39,116.31,116.36,159251.0,98.7133,98.7303,98.6624,98.7048,159251.0
2019-07-23 15:45:00,116.36,116.36,116.21,116.27,149613.0,98.7048,98.7048,98.5776,98.6285,149613.0
2019-07-23 15:50:00,116.26,116.32,116.25,116.29,175670.0,98.62,98.6709,98.6115,98.6455,175670.0
2019-07-23 15:55:00,116.29,116.38,116.2,116.36,473453.0,98.6455,98.7218,98.5691,98.7048,473453.0
2019-07-24 09:30:00,115.58,116.43,115.52,116.36,282820.0,98.0432,98.7642,97.9923,98.7048,282820.0
2019-07-24 09:35:00,116.39,116.5,116.26,116.33,197498.0,98.7303,98.8236,98.62,98.6794,197498.0
2019-07-24 09:40:00,116.33,116.49,116.2,116.44,144048.0,98.6794,98.8151,98.5691,98.7727,144048.0
2019-07-24 09:45:00,116.43,116.63,116.4,116.46,157000.0,98.7642,98.9339,98.7388,98.7897,157000.0
2019-07-24 09:50:00,116.46,116.63,116.44,116.53,159804.0,98.7897,98.9339,98.7727,98.849,159804.0
2019-07-24 09:55:00,116.54,116.54,116.24,116.28,93959.0,98.8575,98.8575,98.603,98.637,93959.0
2019-07-24 10:00:00,116.27,116.32,116.14,116.27,95757.0,98.6285,98.6709,98.5182,98.6285,95757.0
2019-07-24 10:05:00,116.26,116.45,116.23,116.45,144033.0,98.62,98.7812,98.5946,98.7812,144033.0
2019-07-24 10:10:00,116.45,116.56,116.42,116.54,73319.0,98.7812,98.8745,98.7557,98.8575,73319.0
2019-07-24 10:15:00,116.55,116.59,116.47,116.56,77294.0,98.866,98.8999,98.7981,98.8745,77294.0
2019-07-24 10:20:00,116.56,116.61,116.49,116.55,74556.0,98.8745,98.9169,98.8151,98.866,74556.0
2019-07-24 10:25:00,116.54,116.63,116.5,116.61,96888.0,98.8575,98.9339,98.8236,98.9169,96888.0
2019-07-24 10:30:00,116.61,116.64,116.55,116.59,253759.0,98.9169,98.9423,98.866,98.8999,253759.0
2019-07-24 10:35:00,116.59,116.63,116.49,116.63,149960.0,98.8999,98.9339,98.8151,98.9339,149960.0
2019-07-24 10:40:00,116.63,116.63,116.5,116.53,81638.0,98.9339,98.9339,98.8236,98.849,81638.0
2019-07-24 10:45:00,116.53,116.54,116.44,116.5,112460.0,98.849,98.8575,98.7727,98.8236,112460.0
2019-07-24 10:50:00,116.5,116.63,116.49,116.53,114370.0,98.8236,98.9339,98.8151,98.849,114370.0
2019-07-24 10:55:00,116.52,116.58,116.49,116.5,78560.0,98.8406,98.8915,98.8151,98.8236,78560.0
2019-07-24 11:00:00,116.5,116.5,116.29,116.39,98192.0,98.8236,98.8236,98.6455,98.7303,98192.0
2019-07-24 11:05:00,116.39,116.56,116.35,116.55,81123.0,98.7303,98.8745,98.6963,98.866,81123.0
2019-07-24 11:10:00,116.56,116.59,116.47,116.51,63679.0,98.8745,98.8999,98.7981,98.8321,63679.0
2019-07-24 11:15:00,116.51,116.6,116.5,116.55,66383.0,98.8321,98.9084,98.8236,98.866,66383.0
2019-07-24 11:20:00,116.53,116.57,116.47,116.48,58346.0,98.849,98.883,98.7981,98.8066,58346.0
2019-07-24 11:25:00,116.49,116.56,116.45,116.5,61121.0,98.8151,98.8745,98.7812,98.8236,61121.0
2019-07-24 11:30:00,116.49,116.51,116.42,116.43,65196.0,98.8151,98.8321,98.7557,98.7642,65196.0
2019-07-24 11:35:00,116.42,116.48,116.35,116.45,76225.0,98.7557,98.8066,98.6963,98.7812,76225.0
2019-07-24 11:40:00,116.44,116.45,116.3,116.33,57484.0,98.7727,98.7812,98.6539,98.6794,57484.0
2019-07-24 11:45:00,116.34,116.43,116.31,116.34,60784.0,98.6879,98.7642,98.6624,98.6879,60784.0
2019-07-24 11:50:00,116.35,116.44,116.34,116.41,53066.0,98.6963,98.7727,98.6879,98.7472,53066.0
2019-07-24 11:55:00,116.42,116.46,116.36,116.46,57655.0,98.7557,98.7897,98.7048,98.7897,57655.0
2019-07-24 12:00:00,116.46,116.61,116.44,116.57,66688.0,98.7897,98.9169,98.7727,98.883,66688.0
2019-07-24 12:05:00,116.59,116.59,116.52,116.59,42140.0,98.8999,98.8999,98.8406,98.8999,42140.0
2019-07-24 12:10:00,116.58,116.61,116.55,116.58,38168.0,98.8915,98.9169,98.866,98.8915,38168.0
2019-07-24 12:15:00,116.58,116.59,116.51,116.56,45936.0,98.8915,98.8999,98.8321,98.8745,45936.0
2019-07-24 12:20:00,116.56,116.61,116.53,116.6,52602.0,98.8745,98.9169,98.849,98.9084,52602.0
2019-07-24 12:25:00,116.6,116.63,116.56,116.57,62368.0,98.9084,98.9339,98.8745,98.883,62368.0
2019-07-24 12:30:00,116.56,116.62,116.55,116.57,65296.0,98.8745,98.9254,98.866,98.883,65296.0
2019-07-24 12:35:00,116.57,116.61,116.56,116.57,52695.0,98.883,98.9169,98.8745,98.883,52695.0
2019-07-24 12:40:00,116.57,116.59,116.52,116.57,54645.0,98.883,98.8999,98.8406,98.883,54645.0
2019-07-24 12:45:00,116.57,116.63,116.55,116.6,73144.0,98.883,98.9339,98.866,98.9084,73144.0
2019-07-24 12:50:00,116.61,116.63,116.57,116.59,59893.0,98.9169,98.9339,98.883,98.8999,59893.0
2019-07-24 12:55:00,116.6,116.63,116.59,116.63,196379.0,98.9084,98.9339,98.8999,98.9339,196379.0
2019-07-24 13:00:00,116.63,116.82,116.61,116.81,132750.0,98.9339,99.095,98.9169,99.0866,132750.0
2019-07-24 13:05:00,116.81,116.87,116.79,116.84,86487.0,99.0866,99.1375,99.0696,99.112,86487.0
2019-07-24 13:10:00,116.84,116.85,116.78,116.82,53530.0,99.112,99.1205,99.0611,99.095,53530.0
2019-07-24 13:15:00,116.83,116.85,116.81,116.83,83488.0,99.1035,99.1205,99.0866,99.1035,83488.0
2019-07-24 13:20:00,116.83,116.88,116.82,116.84,133918.0,99.1035,99.1459,99.095,99.112,133918.0
2019-07-24 13:25:00,116.85,116.85,116.75,116.76,89935.0,99.1205,99.1205,99.0357,99.0441,89935.0
2019-07-24 13:30:00,116.76,116.83,116.75,116.82,84330.0,99.0441,99.1035,99.0357,99.095,84330.0
2019-07-24 13:35:00,116.82,116.82,116.69,116.75,75734.0,99.095,99.095,98.9848,99.0357,75734.0
2019-07-24 13:40:00,116.75,116.77,116.7,116.72,62585.0,99.0357,99.0526,98.9932,99.0102,62585.0
2019-07-24 13:45:00,116.73,116.75,116.63,116.66,64181.0,99.0187,99.0357,98.9339,98.9593,64181.0
2019-07-24 13:50:00,116.66,116.72,116.62,116.7,60189.0,98.9593,99.0102,98.9254,98.9932,60189.0
2019-07-24 13:55:00,116.69,116.75,116.67,116.69,64648.0,98.9848,99.0357,98.9678,98.9848,64648.0
2019-07-24 14:00:00,116.7,116.76,116.67,116.72,108221.0,98.9932,99.0441,98.9678,99.0102,108221.0
2019-07-24 14:05:00,116.72,116.72,116.57,116.63,72160.0,99.0102,99.0102,98.883,98.9339,72160.0
2019-07-24 14:10:00,116.63,116.69,116.62,116.68,50206.0,98.9339,98.9848,98.9254,98.9763,50206.0
2019-07-24 14:15:00,116.68,116.71,116.65,116.67,66715.0,98.9763,99.0017,98.9508,98.9678,66715.0
2019-07-24 14:20:00,116.67,116.71,116.66,116.66,53287.0,98.9678,99.0017,98.9593,98.9593,53287.0
2019-07-24 14:25:00,116.66,116.72,116.64,116.71,60317.0,98.9593,99.0102,98.9423,99.0017,60317.0
2019-07-24 14:30:00,116.71,116.76,116.7,116.72,65557.0,99.0017,99.0441,98.9932,99.0102,65557.0
2019-07-24 14:35:00,116.73,116.74,116.68,116.69,42103.0,99.0187,99.0272,98.9763,98.9848,42103.0
2019-07-24 14:40:00,116.68,116.71,116.6,116.63,61819.0,98.9763,99.0017,98.9084,98.9339,61819.0
2019-07-24 14:45:00,116.62,116.64,116.57,116.64,57838.0,98.9254,98.9423,98.883,98.9423,57838.0
2019-07-24 14:50:00,116.64,116.69,116.62,116.65,73269.0,98.9423,98.9848,98.9254,98.9508,73269.0
2019-07-24 14:55:00,116.65,116.76,116.65,116.73,149355.0,98.9508,99.0441,98.9508,99.0187,149355.0
2019-07-24 15:00:00,116.73,116.73,116.63,116.66,67161.0,99.0187,99.0187,98.9339,98.9593,67161.0
2019-07-24 15:05:00,116.66,116.66,116.59,116.63,74902.0,98.9593,98.9593,98.8999,98.9339,74902.0
2019-07-24 15:10:00,116.63,116.69,116.61,116.64,68768.0,98.9339,98.9848,98.9169,98.9423,68768.0
2019-07-24 15:15:00,116.65,116.66,116.54,116.57,75032.0,98.9508,98.9593,98.8575,98.883,75032.0
2019-07-24 15:20:00,116.56,116.58,116.46,116.58,85739.0,98.8745,98.8915,98.7897,98.8915,85739.0
2019-07-24 15:25:00,116.57,116.69,116.56,116.69,81662.0,98.883,98.9848,98.8745,98.9848,81662.0
2019-07-24 15:30:00,116.69,116.74,116.65,116.72,112033.0,98.9848,99.0272,98.9508,99.0102,112033.0
2019-07-24 15:35:00,116.71,116.73,116.66,116.7,144487.0,99.0017,99.0187,98.9593,98.9932,144487.0
2019-07-24 15:40:00,116.7,116.75,116.67,116.73,129769.0,98.9932,99.0357,98.9678,99.0187,129769.0
2019-07-24 15:45:00,116.73,116.86,116.72,116.82,207701.0,99.0187,99.129,99.0102,99.095,207701.0
2019-07-24 15:50:00,116.81,116.85,116.76,116.79,190163.0,99.0866,99.1205,99.0441,99.0696,190163.0
2019-07-24 15:55:00,116.79,116.85,116.71,116.81,440446.0,99.0696,99.1205,99.0017,99.0866,440446.0
2019-07-25 09:30:00,116.89,117.11,116.78,117.08,322738.0,99.1544,99.341,99.0611,99.3156,322738.0
2019-07-25 09:35:00,117.07,117.14,116.91,117.08,133765.0,99.3071,99.3665,99.1714,99.3156,133765.0
2019-07-25 09:40:00,117.06,117.24,116.97,116.98,268916.0,99.2986,99.4513,99.2223,99.2308,268916.0
2019-07-25 09:45:00,116.98,117.03,116.71,116.92,187553.0,99.2308,99.2732,99.0017,99.1799,187553.0
2019-07-25 09:50:00,116.92,116.96,116.7,116.8,118459.0,99.1799,99.2138,98.9932,99.0781,118459.0
2019-07-25 09:55:00,116.79,116.91,116.63,116.68,146108.0,99.0696,99.1714,98.9339,98.9763,146108.0
2019-07-25 10:00:00,116.69,116.69,116.35,116.5,206431.0,98.9848,98.9848,98.6963,98.8236,206431.0
2019-07-25 10:05:00,116.5,116.51,116.3,116.38,133880.0,98.8236,98.8321,98.6539,98.7218,133880.0
2019-07-25 10:10:00,116.4,116.51,116.36,116.41,94875.0,98.7388,98.8321,98.7048,98.7472,94875.0
2019-07-25 10:15:00,116.4,116.48,116.25,116.47,102850.0,98.7388,98.8066,98.6115,98.7981,102850.0
2019-07-25 10:20:00,116.47,116.48,116.23,116.26,145560.0,98.7981,98.8066,98.5946,98.62,145560.0
2019-07-25 10:25:00,116.27,116.53,116.22,116.49,165469.0,98.6285,98.849,98.5861,98.8151,165469.0
2019-07-25 10:30:00,116.48,116.58,116.42,116.52,93624.0,98.8066,98.8915,98.7557,98.8406,93624.0
2019-07-25 10:35:00,116.53,116.62,116.43,116.44,87932.0,98.849,98.9254,98.7642,98.7727,87932.0
2019-07-25 10:40:00,116.44,116.63,116.42,116.59,69275.0,98.7727,98.9339,98.7557,98.8999,69275.0
2019-07-25 10:45:00,116.6,116.63,116.52,116.6,70982.0,98.9084,98.9339,98.8406,98.9084,70982.0
2019-07-25 10:50:00,116.61,116.67,116.52,116.63,94471.0,98.9169,98.9678,98.8406,98.9339,94471.0
2019-07-25 10:55:00,116.64,116.68,116.59,116.6,50378.0,98.9423,98.9763,98.8999,98.9084,50378.0
2019-07-25 11:00:00,116.61,116.7,116.6,116.63,128598.0,98.9169,98.9932,98.9084,98.9339,128598.0
2019-07-25 11:05:00,116.62,116.71,116.61,116.67,67534.0,98.9254,99.0017,98.9169,98.9678,67534.0
2019-07-25 11:10:00,116.68,116.75,116.59,116.65,85064.0,98.9763,99.0357,98.8999,98.9508,85064.0
2019-07-25 11:15:00,116.65,116.71,116.56,116.63,60439.0,98.9508,99.0017,98.8745,98.9339,60439.0
2019-07-25 11:20:00,116.62,116.64,116.54,116.56,117713.0,98.9254,98.9423,98.8575,98.8745,117713.0
2019-07-25 11:25:00,116.56,116.6,116.53,116.55,42467.0,98.8745,98.9084,98.849,98.866,42467.0
2019-07-25 11:30:00,116.55,116.55,116.33,116.33,130209.0,98.866,98.866,98.6794,98.6794,130209.0
2019-07-25 11:35:00,116.33,116.34,116.15,116.18,102773.0,98.6794,98.6879,98.5267,98.5521,102773.0
2019-07-25 11:40:00,116.19,116.26,116.1,116.13,62140.0,98.5606,98.62,98.4843,98.5097,62140.0
2019-07-25 11:45:00,116.1,116.14,115.93,115.94,159047.0,98.4843,98.5182,98.3401,98.3486,159047.0
2019-07-25 11:50:00,115.94,115.99,115.58,115.65,248902.0,98.3486,98.391,98.0432,98.1026,248902.0
2019-07-25 11:55:00,115.65,115.73,115.59,115.68,192860.0,98.1026,98.1704,98.0517,98.128,192860.0
2019-07-25 12:00:00,115.7,115.72,115.63,115.67,69056.0,98.145,98.1619,98.0856,98.1195,69056.0
2019-07-25 12:05:00,115.67,115.8,115.67,115.8,55814.0,98.1195,98.2298,98.1195,98.2298,55814.0
2019-07-25 12:10:00,115.8,115.84,115.69,115.78,88015.0,98.2298,98.2637,98.1365,98.2128,88015.0
2019-07-25 12:15:00,115.77,115.9,115.74,115.9,84418.0,98.2044,98.3146,98.1789,98.3146,84418.0
2019-07-25 12:20:00,115.9,115.92,115.76,115.76,107453.0,98.3146,98.3316,98.1959,98.1959,107453.0
2019-07-25 12:25:00,115.77,115.81,115.7,115.71,72481.0,98.2044,98.2383,98.145,98.1535,72481.0
2019-07-25 12:30:00,115.71,115.78,115.65,115.69,77160.0,98.1535,98.2128,98.1026,98.1365,77160.0
2019-07-25 12:35:00,115.68,115.74,115.49,115.49,172890.0,98.128,98.1789,97.9668,97.9668,172890.0
2019-07-25 12:40:00,115.48,115.5,115.36,115.49,78732.0,97.9584,97.9753,97.8566,97.9668,78732.0
2019-07-25 12:45:00,115.48,115.62,115.45,115.61,48399.0,97.9584,98.0771,97.9329,98.0686,48399.0
2019-07-25 12:50:00,115.62,115.68,115.6,115.65,45007.0,98.0771,98.128,98.0601,98.1026,45007.0
2019-07-25 12:55:00,115.65,115.66,115.52,115.59,71615.0,98.1026,98.111,97.9923,98.0517,71615.0
2019-07-25 13:00:00,115.59,115.59,115.45,115.47,54375.0,98.0517,98.0517,97.9329,97.9499,54375.0
2019-07-25 13:05:00,115.45,115.6,115.44,115.52,70280.0,97.9329,98.0601,97.9244,97.9923,70280.0
2019-07-25 13:10:00,115.51,115.57,115.48,115.52,43533.0,97.9838,98.0347,97.9584,97.9923,43533.0
2019-07-25 13:15:00,115.52,115.65,115.48,115.64,70484.0,97.9923,98.1026,97.9584,98.0941,70484.0
2019-07-25 13:20:00,115.65,115.65,115.52,115.56,46594.0,98.1026,98.1026,97.9923,98.0262,46594.0
2019-07-25 13:25:00,115.56,115.64,115.52,115.63,33761.0,98.0262,98.0941,97.9923,98.0856,33761.0
2019-07-25 13:30:00,115.63,115.73,115.63,115.65,62014.0,98.0856,98.1704,98.0856,98.1026,62014.0
2019-07-25 13:35:00,115.67,115.68,115.6,115.64,57927.0,98.1195,98.128,98.0601,98.0941,57927.0
2019-07-25 13:40:00,115.64,115.75,115.63,115.7,37201.0,98.0941,98.1874,98.0856,98.145,37201.0
2019-07-25 13:45:00,115.71,115.76,115.68,115.76,31945.0,98.1535,98.1959,98.128,98.1959,31945.0
2019-07-25 13:50:00,115.77,115.77,115.64,115.64,43587.0,98.2044,98.2044,98.0941,98.0941,43587.0
2019-07-25 13:55:00,115.65,115.68,115.61,115.63,47023.0,98.1026,98.128,98.0686,98.0856,47023.0
2019-07-25 14:00:00,115.64,115.81,115.64,115.73,60421.0,98.0941,98.2383,98.0941,98.1704,60421.0
2019-07-25 14:05:00,115.73,115.77,115.62,115.75,58039.0,98.1704,98.2044,98.0771,98.1874,58039.0
2019-07-25 14:10:00,115.76,115.87,115.74,115.82,84800.0,98.1959,98.2892,98.1789,98.2468,84800.0
2019-07-25 14:15:00,115.82,115.84,115.73,115.77,40520.0,98.2468,98.2637,98.1704,98.2044,40520.0
2019-07-25 14:20:00,115.76,115.85,115.72,115.74,54047.0,98.1959,98.2722,98.1619,98.1789,54047.0
2019-07-25 14:25:00,115.75,115.79,115.7,115.74,58899.0,98.1874,98.2213,98.145,98.1789,58899.0
2019-07-25 14:30:00,115.75,115.8,115.69,115.74,57421.0,98.1874,98.2298,98.1365,98.1789,57421.0
2019-07-25 14:35:00,115.74,115.77,115.69,115.72,46456.0,98.1789,98.2044,98.1365,98.1619,46456.0
2019-07-25 14:40:00,115.72,115.72,115.62,115.66,50085.0,98.1619,98.1619,98.0771,98.111,50085.0
2019-07-25 14:45:00,115.65,115.69,115.56,115.59,116485.0,98.1026,98.1365,98.0262,98.0517,116485.0
2019-07-25 14:50:00,115.59,115.61,115.42,115.43,87727.0,98.0517,98.0686,97.9075,97.9159,87727.0
2019-07-25 14:55:00,115.43,115.5,115.42,115.44,65106.0,97.9159,97.9753,97.9075,97.9244,65106.0
2019-07-25 15:00:00,115.44,115.49,115.36,115.37,113899.0,97.9244,97.9668,97.8566,97.865,113899.0
2019-07-25 15:05:00,115.36,115.42,115.31,115.37,78901.0,97.8566,97.9075,97.8141,97.865,78901.0
2019-07-25 15:10:00,115.37,115.53,115.35,115.47,110667.0,97.865,98.0008,97.8481,97.9499,110667.0
2019-07-25 15:15:00,115.48,115.52,115.41,115.51,143793.0,97.9584,97.9923,97.899,97.9838,143793.0
2019-07-25 15:20:00,115.51,115.58,115.45,115.5,94010.0,97.9838,98.0432,97.9329,97.9753,94010.0
2019-07-25 15:25:00,115.5,115.64,115.48,115.63,100453.0,97.9753,98.0941,97.9584,98.0856,100453.0
2019-07-25 15:30:00,115.62,115.77,115.57,115.76,104091.0,98.0771,98.2044,98.0347,98.1959,104091.0
2019-07-25 15:35:00,115.75,115.81,115.71,115.77,142309.0,98.1874,98.2383,98.1535,98.2044,142309.0
2019-07-25 15:40:00,115.76,115.88,115.74,115.8,124587.0,98.1959,98.2977,98.1789,98.2298,124587.0
2019-07-25 15:45:00,115.8,115.87,115.7,115.76,164593.0,98.2298,98.2892,98.145,98.1959,164593.0
2019-07-25 15:50:00,115.75,115.81,115.69,115.75,209053.0,98.1874,98.2383,98.1365,98.1874,209053.0
2019-07-25 15:55:00,115.74,115.79,115.55,115.79,541075.0,98.1789,98.2213,98.0177,98.2213,541075.0
2019-07-26 09:30:00,115.77,115.96,115.6,115.74,312702.0,98.2044,98.3655,98.0601,98.1789,312702.0
2019-07-26 09:35:00,115.73,115.82,115.53,115.65,197030.0,98.1704,98.2468,98.0008,98.1026,197030.0
2019-07-26 09:40:00,115.66,116.05,115.65,116.02,175558.0,98.111,98.4419,98.1026,98.4164,175558.0
2019-07-26 09:45:00,116.03,116.04,115.85,115.93,125173.0,98.4249,98.4334,98.2722,98.3401,125173.0
2019-07-26 09:50:00,115.94,116.07,115.88,115.88,211452.0,98.3486,98.4588,98.2977,98.2977,211452.0
2019-07-26 09:55:00,115.88,116.01,115.86,115.88,149802.0,98.2977,98.4079,98.2807,98.2977,149802.0
2019-07-26 10:00:00,115.87,115.89,115.78,115.79,107955.0,98.2892,98.3061,98.2128,98.2213,107955.0
2019-07-26 10:05:00,115.78,115.96,115.77,115.84,104987.0,98.2128,98.3655,98.2044,98.2637,104987.0
2019-07-26 10:10:00,115.83,115.95,115.78,115.95,96226.0,98.2552,98.357,98.2128,98.357,96226.0
2019-07-26 10:15:00,115.95,116.02,115.78,116.02,124873.0,98.357,98.4164,98.2128,98.4164,124873.0
2019-07-26 10:20:00,116.01,116.03,115.81,115.83,152731.0,98.4079,98.4249,98.2383,98.2552,152731.0
2019-07-26 10:25:00,115.83,115.9,115.69,115.69,80798.0,98.2552,98.3146,98.1365,98.1365,80798.0
2019-07-26 10:30:00,115.68,115.9,115.64,115.89,68961.0,98.128,98.3146,98.0941,98.3061,68961.0
2019-07-26 10:35:00,115.89,115.93,115.85,115.9,86637.0,98.3061,98.3401,98.2722,98.3146,86637.0
2019-07-26 10:40:00,115.9,115.93,115.85,115.87,72207.0,98.3146,98.3401,98.2722,98.2892,72207.0
2019-07-26 10:45:00,115.88,115.95,115.84,115.95,113312.0,98.2977,98.357,98.2637,98.357,113312.0
2019-07-26 10:50:00,115.94,116.02,115.9,116.01,155373.0,98.3486,98.4164,98.3146,98.4079,155373.0
2019-07-26 10:55:00,116.01,116.05,115.96,116.02,142310.0,98.4079,98.4419,98.3655,98.4164,142310.0
2019-07-26 11:00:00,116.02,116.02,115.94,116.01,111653.0,98.4164,98.4164,98.3486,98.4079,111653.0
2019-07-26 11:05:00,116.01,116.13,115.98,116.09,153606.0,98.4079,98.5097,98.3825,98.4758,153606.0
2019-07-26 11:10:00,116.09,116.12,116.04,116.07,122477.0,98.4758,98.5012,98.4334,98.4588,122477.0
2019-07-26 11:15:00,116.07,116.13,115.99,116.07,150260.0,98.4588,98.5097,98.391,98.4588,150260.0
2019-07-26 11:20:00,116.07,116.19,116.04,116.15,98227.0,98.4588,98.5606,98.4334,98.5267,98227.0
2019-07-26 11:25:00,116.15,116.23,116.12,116.23,134248.0,98.5267,98.5946,98.5012,98.5946,134248.0
2019-07-26 11:30:00,116.23,116.23,116.15,116.21,59717.0,98.5946,98.5946,98.5267,98.5776,59717.0
2019-07-26 11:35:00,116.21,116.22,116.07,116.13,110086.0,98.5776,98.5861,98.4588,98.5097,110086.0
2019-07-26 11:40:00,116.14,116.14,115.96,116.01,105315.0,98.5182,98.5182,98.3655,98.4079,105315.0
2019-07-26 11:45:00,116.0,116.12,115.99,116.12,86327.0,98.3995,98.5012,98.391,98.5012,86327.0
2019-07-26 11:50:00,116.12,116.12,116.0,116.12,145269.0,98.5012,98.5012,98.3995,98.5012,145269.0
2019-07-26 11:55:00,116.12,116.13,116.01,116.05,68745.0,98.5012,98.5097,98.4079,98.4419,68745.0
2019-07-26 12:00:00,116.04,116.13,116.04,116.13,73396.0,98.4334,98.5097,98.4334,98.5097,73396.0
2019-07-26 12:05:00,116.13,116.17,116.08,116.13,60907.0,98.5097,98.5437,98.4673,98.5097,60907.0
2019-07-26 12:10:00,116.13,116.16,116.05,116.09,61789.0,98.5097,98.5352,98.4419,98.4758,61789.0
2019-07-26 12:15:00,116.1,116.11,115.97,115.98,42014.0,98.4843,98.4928,98.374,98.3825,42014.0
2019-07-26 12:20:00,115.98,116.09,115.97,116.08,60134.0,98.3825,98.4758,98.374,98.4673,60134.0
2019-07-26 12:25:00,116.08,116.11,116.05,116.06,38066.0,98.4673,98.4928,98.4419,98.4504,38066.0
2019-07-26 12:30:00,116.07,116.11,116.0,116.03,96255.0,98.4588,98.4928,98.3995,98.4249,96255.0
2019-07-26 12:35:00,116.01,116.09,116.0,116.02,83941.0,98.4079,98.4758,98.3995,98.4164,83941.0
2019-07-26 12:40:00,116.02,116.11,116.01,116.09,88920.0,98.4164,98.4928,98.4079,98.4758,88920.0
2019-07-26 12:45:00,116.09,116.1,116.04,116.09,402370.0,98.4758,98.4843,98.4334,98.4758,402370.0
2019-07-26 12:50:00,116.09,116.2,116.09,116.18,448344.0,98.4758,98.5691,98.4758,98.5521,448344.0
2019-07-26 12:55:00,116.17,116.27,116.16,116.24,61639.0,98.5437,98.6285,98.5352,98.603,61639.0
2019-07-26 13:00:00,116.24,116.27,116.22,116.25,114464.0,98.603,98.6285,98.5861,98.6115,114464.0
2019-07-26 13:05:00,116.24,116.28,116.19,116.23,60614.0,98.603,98.637,98.5606,98.5946,60614.0
2019-07-26 13:10:00,116.23,116.28,116.21,116.26,67033.0,98.5946,98.637,98.5776,98.62,67033.0
2019-07-26 13:15:00,116.26,116.31,116.24,116.27,76748.0,98.62,98.6624,98.603,98.6285,76748.0
2019-07-26 13:20:00,116.27,116.29,116.2,116.22,55124.0,98.6285,98.6455,98.5691,98.5861,55124.0
2019-07-26 13:25:00,116.22,116.29,116.21,116.28,85721.0,98.5861,98.6455,98.5776,98.637,85721.0
2019-07-26 13:30:00,116.28,116.41,116.27,116.4,115547.0,98.637,98.7472,98.6285,98.7388,115547.0
2019-07-26 13:35:00,116.4,116.44,116.32,116.34,107738.0,98.7388,98.7727,98.6709,98.6879,107738.0
2019-07-26 13:40:00,116.34,116.39,116.32,116.36,174945.0,98.6879,98.7303,98.6709,98.7048,174945.0
2019-07-26 13:45:00,116.36,116.44,116.32,116.43,116268.0,98.7048,98.7727,98.6709,98.7642,116268.0
2019-07-26 13:50:00,116.43,116.47,116.39,116.45,86673.0,98.7642,98.7981,98.7303,98.7812,86673.0
2019-07-26 13:55:00,116.45,116.51,116.39,116.45,209739.0,98.7812,98.8321,98.7303,98.7812,209739.0
2019-07-26 14:00:00,116.45,116.45,116.27,116.28,79129.0,98.7812,98.7812,98.6285,98.637,79129.0
2019-07-26 14:05:00,116.29,116.33,116.28,116.31,60388.0,98.6455,98.6794,98.637,98.6624,60388.0
2019-07-26 14:10:00,116.32,116.34,116.25,116.3,63876.0,98.6709,98.6879,98.6115,98.6539,63876.0
2019-07-26 14:15:00,116.3,116.33,116.24,116.24,52229.0,98.6539,98.6794,98.603,98.603,52229.0
2019-07-26 14:20:00,116.25,116.28,116.18,116.28,119503.0,98.6115,98.637,98.5521,98.637,119503.0
2019-07-26 14:25:00,116.28,116.35,116.24,116.34,54780.0,98.637,98.6963,98.603,98.6879,54780.0
2019-07-26 14:30:00,116.34,116.34,116.29,116.33,107438.0,98.6879,98.6879,98.6455,98.6794,107438.0
2019-07-26 14:35:00,116.33,116.39,116.31,116.38,101875.0,98.6794,98.7303,98.6624,98.7218,101875.0
2019-07-26 14:40:00,116.38,116.42,116.35,116.38,146451.0,98.7218,98.7557,98.6963,98.7218,146451.0
2019-07-26 14:45:00,116.37,116.47,116.37,116.42,135933.0,98.7133,98.7981,98.7133,98.7557,135933.0
2019-07-26 14:50:00,116.42,116.45,116.4,116.45,72299.0,98.7557,98.7812,98.7388,98.7812,72299.0
2019-07-26 14:55:00,116.45,116.48,116.44,116.47,63784.0,98.7812,98.8066,98.7727,98.7981,63784.0
2019-07-26 15:00:00,116.47,116.47,116.41,116.45,79288.0,98.7981,98.7981,98.7472,98.7812,79288.0
2019-07-26 15:05:00,116.45,116.45,116.31,116.33,148307.0,98.7812,98.7812,98.6624,98.6794,148307.0
2019-07-26 15:10:00,116.33,116.36,116.28,116.34,105906.0,98.6794,98.7048,98.637,98.6879,105906.0
2019-07-26 15:15:00,116.34,116.35,116.26,116.27,106583.0,98.6879,98.6963,98.62,98.6285,106583.0
2019-07-26 15:20:00,116.27,116.31,116.25,116.26,91568.0,98.6285,98.6624,98.6115,98.62,91568.0
2019-07-26 15:25:00,116.25,116.3,116.24,116.26,77434.0,98.6115,98.6539,98.603,98.62,77434.0
2019-07-26 15:30:00,116.26,116.4,116.25,116.35,147828.0,98.62,98.7388,98.6115,98.6963,147828.0
2019-07-26 15:35:00,116.34,116.35,116.27,116.28,125688.0,98.6879,98.6963,98.6285,98.637,125688.0
2019-07-26 15:40:00,116.28,116.34,116.25,116.31,131751.0,98.637,98.6879,98.6115,98.6624,131751.0
2019-07-26 15:45:00,116.3,116.31,116.21,116.24,193325.0,98.6539,98.6624,98.5776,98.603,193325.0
2019-07-26 15:50:00,116.24,116.32,116.22,116.29,254349.0,98.603,98.6709,98.5861,98.6455,254349.0
2019-07-26 15:55:00,116.29,116.33,116.18,116.22,566521.0,98.6455,98.6794,98.5521,98.5861,566521.0
2019-07-29 09:30:00,116.46,117.04,116.27,117.04,415269.0,98.7897,99.2817,98.6285,99.2817,415269.0
2019-07-29 09:35:00,117.04,117.18,116.91,117.12,194131.0,99.2817,99.4004,99.1714,99.3495,194131.0
2019-07-29 09:40:00,117.12,117.14,116.8,116.86,112887.0,99.3495,99.3665,99.0781,99.129,112887.0
2019-07-29 09:45:00,116.85,116.9,116.7,116.88,153320.0,99.1205,99.1629,98.9932,99.1459,153320.0
2019-07-29 09:50:00,116.88,117.08,116.87,117.06,129297.0,99.1459,99.3156,99.1375,99.2986,129297.0
2019-07-29 09:55:00,117.06,117.12,117.0,117.05,115714.0,99.2986,99.3495,99.2477,99.2901,115714.0
2019-07-29 10:00:00,117.08,117.08,116.87,117.03,105974.0,99.3156,99.3156,99.1375,99.2732,105974.0
2019-07-29 10:05:00,117.02,117.04,116.68,116.73,110930.0,99.2647,99.2817,98.9763,99.0187,110930.0
2019-07-29 10:10:00,116.73,116.81,116.69,116.72,95129.0,99.0187,99.0866,98.9848,99.0102,95129.0
2019-07-29 10:15:00,116.71,116.89,116.63,116.87,82857.0,99.0017,99.1544,98.9339,99.1375,82857.0
2019-07-29 10:20:00,116.88,116.94,116.81,116.85,78224.0,99.1459,99.1968,99.0866,99.1205,78224.0
2019-07-29 10:25:00,116.84,116.84,116.67,116.71,133265.0,99.112,99.112,98.9678,99.0017,133265.0
2019-07-29 10:30:00,116.69,116.74,116.63,116.68,86781.0,98.9848,99.0272,98.9339,98.9763,86781.0
2019-07-29 10:35:00,116.68,116.77,116.59,116.75,83031.0,98.9763,99.0526,98.8999,99.0357,83031.0
2019-07-29 10:40:00,116.74,116.87,116.72,116.84,74811.0,99.0272,99.1375,99.0102,99.112,74811.0
2019-07-29 10:45:00,116.85,117.02,116.82,116.96,93766.0,99.1205,99.2647,99.095,99.2138,93766.0
2019-07-29 10:50:00,116.96,116.98,116.88,116.95,50628.0,99.2138,99.2308,99.1459,99.2053,50628.0
2019-07-29 10:55:00,116.96,116.99,116.91,116.98,66677.0,99.2138,99.2392,99.1714,99.2308,66677.0
2019-07-29 11:00:00,116.98,116.98,116.85,116.95,43155.0,99.2308,99.2308,99.1205,99.2053,43155.0
2019-07-29 11:05:00,116.95,117.01,116.91,116.97,43804.0,99.2053,99.2562,99.1714,99.2223,43804.0
2019-07-29 11:10:00,116.97,117.01,116.88,116.99,60016.0,99.2223,99.2562,99.1459,99.2392,60016.0
2019-07-29 11:15:00,116.99,117.02,116.93,116.98,68904.0,99.2392,99.2647,99.1883,99.2308,68904.0
2019-07-29 11:20:00,116.98,116.98,116.79,116.89,73350.0,99.2308,99.2308,99.0696,99.1544,73350.0
2019-07-29 11:25:00,116.91,116.94,116.81,116.83,62689.0,99.1714,99.1968,99.0866,99.1035,62689.0
2019-07-29 11:30:00,116.84,116.86,116.73,116.73,55010.0,99.112,99.129,99.0187,99.0187,55010.0
2019-07-29 11:35:00,116.73,116.81,116.72,116.79,59718.0,99.0187,99.0866,99.0102,99.0696,59718.0
2019-07-29 11:40:00,116.79,116.79,116.68,116.76,68932.0,99.0696,99.0696,98.9763,99.0441,68932.0
2019-07-29 11:45:00,116.75,116.78,116.64,116.65,94029.0,99.0357,99.0611,98.9423,98.9508,94029.0
2019-07-29 11:50:00,116.66,116.72,116.64,116.72,47688.0,98.9593,99.0102,98.9423,99.0102,47688.0
2019-07-29 11:55:00,116.75,116.81,116.73,116.78,49750.0,99.0357,99.0866,99.0187,99.0611,49750.0
2019-07-29 12:00:00,116.79,116.81,116.72,116.75,42445.0,99.0696,99.0866,99.0102,99.0357,42445.0
2019-07-29 12:05:00,116.74,116.76,116.71,116.73,45621.0,99.0272,99.0441,99.0017,99.0187,45621.0
2019-07-29 12:10:00,116.74,116.74,116.6,116.62,64633.0,99.0272,99.0272,98.9084,98.9254,64633.0
2019-07-29 12:15:00,116.61,116.61,116.51,116.56,62955.0,98.9169,98.9169,98.8321,98.8745,62955.0
2019-07-29 12:20:00,116.57,116.6,116.54,116.58,30826.0,98.883,98.9084,98.8575,98.8915,30826.0
2019-07-29 12:25:00,116.57,116.58,116.51,116.57,42863.0,98.883,98.8915,98.8321,98.883,42863.0
2019-07-29 12:30:00,116.58,116.58,116.52,116.55,50389.0,98.8915,98.8915,98.8406,98.866,50389.0
2019-07-29 12:35:00,116.56,116.58,116.5,116.54,48345.0,98.8745,98.8915,98.8236,98.8575,48345.0
2019-07-29 12:40:00,116.54,116.58,116.48,116.53,40342.0,98.8575,98.8915,98.8066,98.849,40342.0
2019-07-29 12:45:00,116.53,116.59,116.53,116.58,21565.0,98.849,98.8999,98.849,98.8915,21565.0
2019-07-29 12:50:00,116.58,116.59,116.54,116.57,24548.0,98.8915,98.8999,98.8575,98.883,24548.0
2019-07-29 12:55:00,116.58,116.67,116.57,116.66,48333.0,98.8915,98.9678,98.883,98.9593,48333.0
2019-07-29 13:00:00,116.66,116.69,116.58,116.59,46444.0,98.9593,98.9848,98.8915,98.8999,46444.0
2019-07-29 13:05:00,116.59,116.61,116.52,116.53,44814.0,98.8999,98.9169,98.8406,98.849,44814.0
2019-07-29 13:10:00,116.54,116.54,116.48,116.51,31745.0,98.8575,98.8575,98.8066,98.8321,31745.0
2019-07-29 13:15:00,116.52,116.56,116.5,116.5,32250.0,98.8406,98.8745,98.8236,98.8236,32250.0
2019-07-29 13:20:00,116.5,116.54,116.48,116.5,38809.0,98.8236,98.8575,98.8066,98.8236,38809.0
2019-07-29 13:25:00,116.5,116.52,116.44,116.48,48874.0,98.8236,98.8406,98.7727,98.8066,48874.0
2019-07-29 13:30:00,116.48,116.55,116.48,116.52,30121.0,98.8066,98.866,98.8066,98.8406,30121.0
2019-07-29 13:35:00,116.52,116.6,116.51,116.57,51541.0,98.8406,98.9084,98.8321,98.883,51541.0
2019-07-29 13:40:00,116.57,116.6,116.53,116.55,39094.0,98.883,98.9084,98.849,98.866,39094.0
2019-07-29 13:45:00,116.55,116.57,116.5,116.56,37802.0,98.866,98.883,98.8236,98.8745,37802.0
2019-07-29 13:50:00,116.56,116.59,116.43,116.43,38569.0,98.8745,98.8999,98.7642,98.7642,38569.0
2019-07-29 13:55:00,116.43,116.48,116.37,116.38,36703.0,98.7642,98.8066,98.7133,98.7218,36703.0
2019-07-29 14:00:00,116.38,116.41,116.31,116.31,67223.0,98.7218,98.7472,98.6624,98.6624,67223.0
2019-07-29 14:05:00,116.31,116.37,116.27,116.32,43380.0,98.6624,98.7133,98.6285,98.6709,43380.0
2019-07-29 14:10:00,116.33,116.39,116.32,116.38,40884.0,98.6794,98.7303,98.6709,98.7218,40884.0
2019-07-29 14:15:00,116.37,116.43,116.33,116.41,46870.0,98.7133,98.7642,98.6794,98.7472,46870.0
2019-07-29 14:20:00,116.41,116.45,116.39,116.42,40555.0,98.7472,98.7812,98.7303,98.7557,40555.0
2019-07-29 14:25:00,116.43,116.44,116.35,116.39,39935.0,98.7642,98.7727,98.6963,98.7303,39935.0
2019-07-29 14:30:00,116.39,116.39,116.29,116.31,58594.0,98.7303,98.7303,98.6455,98.6624,58594.0
2019-07-29 14:35:00,116.32,116.35,116.29,116.3,36637.0,98.6709,98.6963,98.6455,98.6539,36637.0
2019-07-29 14:40:00,116.3,116.3,116.22,116.25,48735.0,98.6539,98.6539,98.5861,98.6115,48735.0
2019-07-29 14:45:00,116.25,116.25,116.18,116.18,66339.0,98.6115,98.6115,98.5521,98.5521,66339.0
2019-07-29 14:50:00,116.18,116.23,116.17,116.2,86120.0,98.5521,98.5946,98.5437,98.5691,86120.0
2019-07-29 14:55:00,116.21,116.26,116.19,116.21,72613.0,98.5776,98.62,98.5606,98.5776,72613.0
2019-07-29 15:00:00,116.22,116.24,116.15,116.23,53019.0,98.5861,98.603,98.5267,98.5946,53019.0
2019-07-29 15:05:00,116.24,116.26,116.19,116.25,61800.0,98.603,98.62,98.5606,98.6115,61800.0
2019-07-29 15:10:00,116.26,116.26,116.08,116.11,122816.0,98.62,98.62,98.4673,98.4928,122816.0
2019-07-29 15:15:00,116.11,116.12,116.02,116.1,63844.0,98.4928,98.5012,98.4164,98.4843,63844.0
2019-07-29 15:20:00,116.11,116.17,116.07,116.12,77881.0,98.4928,98.5437,98.4588,98.5012,77881.0
2019-07-29 15:25:00,116.12,116.13,116.01,116.04,61456.0,98.5012,98.5097,98.4079,98.4334,61456.0
2019-07-29 15:30:00,116.05,116.06,115.88,115.89,91385.0,98.4419,98.4504,98.2977,98.3061,91385.0
2019-07-29 15:35:00,115.89,115.91,115.82,115.88,112112.0,98.3061,98.3231,98.2468,98.2977,112112.0
2019-07-29 15:40:00,115.88,116.04,115.87,116.0,130619.0,98.2977,98.4334,98.2892,98.3995,130619.0
2019-07-29 15:45:00,115.99,116.0,115.92,115.93,100186.0,98.391,98.3995,98.3316,98.3401,100186.0
2019-07-29 15:50:00,115.93,116.03,115.92,115.94,144317.0,98.3401,98.4249,98.3316,98.3486,144317.0
2019-07-29 15:55:00,115.93,115.93,115.79,115.85,350589.0,98.3401,98.3401,98.2213,98.2722,350589.0
2019-07-30 09:30:00,115.19,115.33,114.76,115.2,282786.0,97.7124,97.8311,97.3476,97.7208,282786.0
2019-07-30 09:35:00,115.21,115.46,115.13,115.4,130716.0,97.7293,97.9414,97.6615,97.8905,130716.0
2019-07-30 09:40:00,115.41,115.52,115.27,115.43,82418.0,97.899,97.9923,97.7802,97.9159,82418.0
2019-07-30 09:45:00,115.44,115.45,115.24,115.37,89564.0,97.9244,97.9329,97.7548,97.865,89564.0
2019-07-30 09:50:00,115.38,115.51,115.29,115.51,137344.0,97.8735,97.9838,97.7972,97.9838,137344.0
2019-07-30 09:55:00,115.51,115.6,115.36,115.45,83314.0,97.9838,98.0601,97.8566,97.9329,83314.0
2019-07-30 10:00:00,115.46,115.62,115.21,115.23,161165.0,97.9414,98.0771,97.7293,97.7463,161165.0
2019-07-30 10:05:00,115.22,115.36,115.18,115.33,83510.0,97.7378,97.8566,97.7039,97.8311,83510.0
2019-07-30 10:10:00,115.34,115.38,115.2,115.23,71587.0,97.8396,97.8735,97.7208,97.7463,71587.0
2019-07-30 10:15:00,115.23,115.24,114.97,115.12,153567.0,97.7463,97.7548,97.5257,97.653,153567.0
2019-07-30 10:20:00,115.12,115.14,114.95,115.03,79252.0,97.653,97.6699,97.5088,97.5766,79252.0
2019-07-30 10:25:00,115.02,115.02,114.85,114.89,97968.0,97.5681,97.5681,97.4239,97.4579,97968.0
2019-07-30 10:30:00,114.9,115.14,114.89,115.02,131506.0,97.4664,97.6699,97.4579,97.5681,131506.0
2019-07-30 10:35:00,115.02,115.14,115.0,115.09,76522.0,97.5681,97.6699,97.5512,97.6275,76522.0
2019-07-30 10:40:00,115.08,115.21,114.99,115.07,89527.0,97.619,97.7293,97.5427,97.6106,89527.0
2019-07-30 10:45:00,115.07,115.2,115.04,115.2,93100.0,97.6106,97.7208,97.5851,97.7208,93100.0
2019-07-30 10:50:00,115.2,115.34,115.2,115.3,82644.0,97.7208,97.8396,97.7208,97.8057,82644.0
2019-07-30 10:55:00,115.31,115.42,115.3,115.37,60073.0,97.8141,97.9075,97.8057,97.865,60073.0
2019-07-30 11:00:00,115.38,115.42,115.27,115.39,103519.0,97.8735,97.9075,97.7802,97.882,103519.0
2019-07-30 11:05:00,115.39,115.44,115.37,115.42,61948.0,97.882,97.9244,97.865,97.9075,61948.0
2019-07-30 11:10:00,115.42,115.44,115.36,115.4,48417.0,97.9075,97.9244,97.8566,97.8905,48417.0
2019-07-30 11:15:00,115.39,115.41,115.3,115.34,64577.0,97.882,97.899,97.8057,97.8396,64577.0
2019-07-30 11:20:00,115.33,115.47,115.29,115.45,97105.0,97.8311,97.9499,97.7972,97.9329,97105.0
2019-07-30 11:25:00,115.44,115.44,115.32,115.32,46105.0,97.9244,97.9244,97.8226,97.8226,46105.0
2019-07-30 11:30:00,115.32,115.56,115.31,115.51,56057.0,97.8226,98.0262,97.8141,97.9838,56057.0
2019-07-30 11:35:00,115.5,115.54,115.36,115.42,45862.0,97.9753,98.0092,97.8566,97.9075,45862.0
2019-07-30 11:40:00,115.43,115.49,115.41,115.45,48549.0,97.9159,97.9668,97.899,97.9329,48549.0
2019-07-30 11:45:00,115.44,115.46,115.32,115.35,53333.0,97.9244,97.9414,97.8226,97.8481,53333.0
2019-07-30 11:50:00,115.34,115.47,115.28,115.44,92908.0,97.8396,97.9499,97.7887,97.9244,92908.0
2019-07-30 11:55:00,115.46,115.49,115.41,115.47,38746.0,97.9414,97.9668,97.899,97.9499,38746.0
2019-07-30 12:00:00,115.47,115.62,115.44,115.6,48040.0,97.9499,98.0771,97.9244,98.0601,48040.0
2019-07-30 12:05:00,115.6,115.7,115.6,115.65,37316.0,98.0601,98.145,98.0601,98.1026,37316.0
2019-07-30 12:10:00,115.64,115.65,115.6,115.63,37055.0,98.0941,98.1026,98.0601,98.0856,37055.0
2019-07-30 12:15:00,115.64,115.68,115.62,115.65,51609.0,98.0941,98.128,98.0771,98.1026,51609.0
2019-07-30 12:20:00,115.65,115.66,115.59,115.64,33555.0,98.1026,98.111,98.0517,98.0941,33555.0
2019-07-30 12:25:00,115.64,115.65,115.54,115.58,34693.0,98.0941,98.1026,98.0092,98.0432,34693.0
2019-07-30 12:30:00,115.58,115.62,115.56,115.58,38119.0,98.0432,98.0771,98.0262,98.0432,38119.0
2019-07-30 12:35:00,115.58,115.63,115.55,115.61,26681.0,98.0432,98.0856,98.0177,98.0686,26681.0
2019-07-30 12:40:00,115.61,115.63,115.56,115.6,62433.0,98.0686,98.0856,98.0262,98.0601,62433.0
2019-07-30 12:45:00,115.59,115.6,115.47,115.54,34540.0,98.0517,98.0601,97.9499,98.0092,34540.0
2019-07-30 12:50:00,115.53,115.57,115.45,115.45,33309.0,98.0008,98.0347,97.9329,97.9329,33309.0
2019-07-30 12:55:00,115.45,115.45,115.38,115.39,32583.0,97.9329,97.9329,97.8735,97.882,32583.0
2019-07-30 13:00:00,115.39,115.46,115.37,115.42,34173.0,97.882,97.9414,97.865,97.9075,34173.0
2019-07-30 13:05:00,115.4,115.51,115.39,115.44,36894.0,97.8905,97.9838,97.882,97.9244,36894.0
2019-07-30 13:10:00,115.41,115.54,115.4,115.48,39141.0,97.899,98.0092,97.8905,97.9584,39141.0
2019-07-30 13:15:00,115.48,115.54,115.42,115.49,51441.0,97.9584,98.0092,97.9075,97.9668,51441.0
2019-07-30 13:20:00,115.49,115.53,115.47,115.5,36299.0,97.9668,98.0008,97.9499,97.9753,36299.0
2019-07-30 13:25:00,115.5,115.58,115.48,115.58,43284.0,97.9753,98.0432,97.9584,98.0432,43284.0
2019-07-30 13:30:00,115.59,115.6,115.47,115.47,31555.0,98.0517,98.0601,97.9499,97.9499,31555.0
2019-07-30 13:35:00,115.46,115.58,115.45,115.56,48999.0,97.9414,98.0432,97.9329,98.0262,48999.0
2019-07-30 13:40:00,115.57,115.65,115.56,115.64,37080.0,98.0347,98.1026,98.0262,98.0941,37080.0
2019-07-30 13:45:00,115.65,115.67,115.62,115.64,32053.0,98.1026,98.1195,98.0771,98.0941,32053.0
2019-07-30 13:50:00,115.65,115.74,115.64,115.7,30291.0,98.1026,98.1789,98.0941,98.145,30291.0
2019-07-30 13:55:00,115.71,115.75,115.69,115.7,27126.0,98.1535,98.1874,98.1365,98.145,27126.0
2019-07-30 14:00:00,115.7,115.79,115.66,115.78,44780.0,98.145,98.2213,98.111,98.2128,44780.0
2019-07-30 14:05:00,115.79,115.87,115.76,115.84,46612.0,98.2213,98.2892,98.1959,98.2637,46612.0
2019-07-30 14:10:00,115.84,115.94,115.84,115.93,64551.0,98.2637,98.3486,98.2637,98.3401,64551.0
2019-07-30 14:15:00,115.93,116.08,115.93,116.04,56028.0,98.3401,98.4673,98.3401,98.4334,56028.0
2019-07-30 14:20:00,116.05,116.07,116.01,116.01,61627.0,98.4419,98.4588,98.4079,98.4079,61627.0
2019-07-30 14:25:00,116.0,116.01,115.9,116.01,50804.0,98.3995,98.4079,98.3146,98.4079,50804.0
2019-07-30 14:30:00,116.0,116.01,115.95,115.97,52921.0,98.3995,98.4079,98.357,98.374,52921.0
2019-07-30 14:35:00,115.97,116.01,115.95,115.97,34178.0,98.374,98.4079,98.357,98.374,34178.0
2019-07-30 14:40:00,115.96,115.98,115.89,115.9,27873.0,98.3655,98.3825,98.3061,98.3146,27873.0
2019-07-30 14:45:00,115.91,115.92,115.86,115.9,30632.0,98.3231,98.3316,98.2807,98.3146,30632.0
2019-07-30 14:50:00,115.89,115.89,115.8,115.81,42260.0,98.3061,98.3061,98.2298,98.2383,42260.0
2019-07-30 14:55:00,115.81,115.81,115.74,115.76,55067.0,98.2383,98.2383,98.1789,98.1959,55067.0
2019-07-30 15:00:00,115.76,115.84,115.72,115.79,28405.0,98.1959,98.2637,98.1619,98.2213,28405.0
2019-07-30 15:05:00,115.78,115.8,115.7,115.75,38702.0,98.2128,98.2298,98.145,98.1874,38702.0
2019-07-30 15:10:00,115.75,115.79,115.73,115.78,29915.0,98.1874,98.2213,98.1704,98.2128,29915.0
2019-07-30 15:15:00,115.77,115.82,115.72,115.74,51156.0,98.2044,98.2468,98.1619,98.1789,51156.0
2019-07-30 15:20:00,115.73,115.76,115.61,115.71,50004.0,98.1704,98.1959,98.0686,98.1535,50004.0
2019-07-30 15:25:00,115.71,115.72,115.61,115.65,42522.0,98.1535,98.1619,98.0686,98.1026,42522.0
2019-07-30 15:30:00,115.65,115.7,115.61,115.7,48907.0,98.1026,98.145,98.0686,98.145,48907.0
2019-07-30 15:35:00,115.68,115.8,115.67,115.73,68444.0,98.128,98.2298,98.1195,98.1704,68444.0
2019-07-30 15:40:00,115.73,115.75,115.65,115.67,72844.0,98.1704,98.1874,98.1026,98.1195,72844.0
2019-07-30 15:45:00,115.66,115.72,115.64,115.7,181983.0,98.111,98.1619,98.0941,98.145,181983.0
2019-07-30 15:50:00,115.71,115.72,115.57,115.58,150774.0,98.1535,98.1619,98.0347,98.0432,150774.0
2019-07-30 15:55:00,115.57,115.59,115.49,115.58,402041.0,98.0347,98.0517,97.9668,98.0432,402041.0
2019-07-31 09:30:00,116.1,116.1,115.43,115.64,398578.0,98.4843,98.4843,97.9159,98.0941,398578.0
2019-07-31 09:35:00,115.64,115.72,115.23,115.23,109984.0,98.0941,98.1619,97.7463,97.7463,109984.0
2019-07-31 09:40:00,115.24,115.43,115.18,115.42,107141.0,97.7548,97.9159,97.7039,97.9075,107141.0
2019-07-31 09:45:00,115.43,115.56,115.41,115.49,76947.0,97.9159,98.0262,97.899,97.9668,76947.0
2019-07-31 09:50:00,115.49,115.54,115.35,115.42,139355.0,97.9668,98.0092,97.8481,97.9075,139355.0
2019-07-31 09:55:00,115.41,115.52,115.25,115.3,112806.0,97.899,97.9923,97.7633,97.8057,112806.0
2019-07-31 10:00:00,115.31,115.33,115.22,115.28,107935.0,97.8141,97.8311,97.7378,97.7887,107935.0
2019-07-31 10:05:00,115.28,115.28,115.08,115.11,105995.0,97.7887,97.7887,97.619,97.6445,105995.0
2019-07-31 10:10:00,115.11,115.16,115.01,115.11,92838.0,97.6445,97.6869,97.5597,97.6445,92838.0
2019-07-31 10:15:00,115.11,115.14,115.01,115.08,73533.0,97.6445,97.6699,97.5597,97.619,73533.0
2019-07-31 10:20:00,115.06,115.08,114.91,114.97,204324.0,97.6021,97.619,97.4748,97.5257,204324.0
2019-07-31 10:25:00,114.97,115.08,114.92,114.93,102959.0,97.5257,97.619,97.4833,97.4918,102959.0
2019-07-31 10:30:00,114.91,115.0,114.86,114.95,79073.0,97.4748,97.5512,97.4324,97.5088,79073.0
2019-07-31 10:35:00,114.95,115.06,114.92,115.05,77203.0,97.5088,97.6021,97.4833,97.5936,77203.0
2019-07-31 10:40:00,115.05,115.09,114.97,115.01,62464.0,97.5936,97.6275,97.5257,97.5597,62464.0
2019-07-31 10:45:00,115.01,115.09,114.95,115.09,78631.0,97.5597,97.6275,97.5088,97.6275,78631.0
2019-07-31 10:50:00,115.09,115.15,115.03,115.14,63742.0,97.6275,97.6784,97.5766,97.6699,63742.0
2019-07-31 10:55:00,115.13,115.25,115.13,115.2,125462.0,97.6615,97.7633,97.6615,97.7208,125462.0
2019-07-31 11:00:00,115.2,115.21,115.14,115.2,93918.0,97.7208,97.7293,97.6699,97.7208,93918.0
2019-07-31 11:05:00,115.19,115.32,115.19,115.32,265182.0,97.7124,97.8226,97.7124,97.8226,265182.0
2019-07-31 11:10:00,115.32,115.49,115.31,115.49,141039.0,97.8226,97.9668,97.8141,97.9668,141039.0
2019-07-31 11:15:00,115.49,115.52,115.39,115.51,373439.0,97.9668,97.9923,97.882,97.9838,373439.0
2019-07-31 11:20:00,115.5,115.73,115.5,115.58,154384.0,97.9753,98.1704,97.9753,98.0432,154384.0
2019-07-31 11:25:00,115.57,115.58,115.47,115.48,83409.0,98.0347,98.0432,97.9499,97.9584,83409.0
2019-07-31 11:30:00,115.47,115.48,115.4,115.43,85200.0,97.9499,97.9584,97.8905,97.9159,85200.0
2019-07-31 11:35:00,115.42,115.48,115.4,115.47,49586.0,97.9075,97.9584,97.8905,97.9499,49586.0
2019-07-31 11:40:00,115.47,115.54,115.46,115.51,43868.0,97.9499,98.0092,97.9414,97.9838,43868.0
2019-07-31 11:45:00,115.51,115.53,115.45,115.45,61689.0,97.9838,98.0008,97.9329,97.9329,61689.0
2019-07-31 11:50:00,115.45,115.55,115.42,115.55,92600.0,97.9329,98.0177,97.9075,98.0177,92600.0
2019-07-31 11:55:00,115.55,115.64,115.54,115.62,66565.0,98.0177,98.0941,98.0092,98.0771,66565.0
2019-07-31 12:00:00,115.62,115.65,115.59,115.62,68121.0,98.0771,98.1026,98.0517,98.0771,68121.0
2019-07-31 12:05:00,115.62,115.7,115.61,115.67,64052.0,98.0771,98.145,98.0686,98.1195,64052.0
2019-07-31 12:10:00,115.68,115.7,115.64,115.66,56711.0,98.128,98.145,98.0941,98.111,56711.0
2019-07-31 12:15:00,115.67,115.69,115.59,115.6,101433.0,98.1195,98.1365,98.0517,98.0601,101433.0
2019-07-31 12:20:00,115.59,115.63,115.57,115.63,58528.0,98.0517,98.0856,98.0347,98.0856,58528.0
2019-07-31 12:25:00,115.62,115.65,115.58,115.64,51254.0,98.0771,98.1026,98.0432,98.0941,51254.0
2019-07-31 12:30:00,115.64,115.68,115.6,115.63,54414.0,98.0941,98.128,98.0601,98.0856,54414.0
2019-07-31 12:35:00,115.64,115.64,115.57,115.58,55064.0,98.0941,98.0941,98.0347,98.0432,55064.0
2019-07-31 12:40:00,115.59,115.6,115.54,115.55,31242.0,98.0517,98.0601,98.0092,98.0177,31242.0
2019-07-31 12:45:00,115.56,115.59,115.45,115.5,79482.0,98.0262,98.0517,97.9329,97.9753,79482.0
2019-07-31 12:50:00,115.5,115.5,115.43,115.47,49442.0,97.9753,97.9753,97.9159,97.9499,49442.0
2019-07-31 12:55:00,115.46,115.56,115.46,115.53,52377.0,97.9414,98.0262,97.9414,98.0008,52377.0
2019-07-31 13:00:00,115.51,115.59,115.5,115.58,41057.0,97.9838,98.0517,97.9753,98.0432,41057.0
2019-07-31 13:05:00,115.56,115.65,115.56,115.64,50124.0,98.0262,98.1026,98.0262,98.0941,50124.0
2019-07-31 13:10:00,115.63,115.67,115.58,115.59,46097.0,98.0856,98.1195,98.0432,98.0517,46097.0
2019-07-31 13:15:00,115.6,115.62,115.57,115.62,84172.0,98.0601,98.0771,98.0347,98.0771,84172.0
2019-07-31 13:20:00,115.61,115.78,115.6,115.75,71283.0,98.0686,98.2128,98.0601,98.1874,71283.0
2019-07-31 13:25:00,115.74,115.74,115.66,115.68,38825.0,98.1789,98.1789,98.111,98.128,38825.0
2019-07-31 13:30:00,115.67,115.71,115.65,115.71,39646.0,98.1195,98.1535,98.1026,98.1535,39646.0
2019-07-31 13:35:00,115.7,115.72,115.64,115.7,50616.0,98.145,98.1619,98.0941,98.145,50616.0
2019-07-31 13:40:00,115.69,115.74,115.67,115.72,52260.0,98.1365,98.1789,98.1195,98.1619,52260.0
2019-07-31 13:45:00,115.71,115.72,115.63,115.65,61458.0,98.1535,98.1619,98.0856,98.1026,61458.0
2019-07-31 13:50:00,115.66,115.74,115.6,115.69,78938.0,98.111,98.1789,98.0601,98.1365,78938.0
2019-07-31 13:55:00,115.68,115.88,115.68,115.77,77531.0,98.128,98.2977,98.128,98.2044,77531.0
2019-07-31 14:00:00,115.76,116.0,115.58,115.99,180385.0,98.1959,98.3995,98.0432,98.391,180385.0
2019-07-31 14:05:00,115.98,116.13,115.78,115.85,144395.0,98.3825,98.5097,98.2128,98.2722,144395.0
2019-07-31 14:10:00,115.86,115.94,115.69,115.7,139679.0,98.2807,98.3486,98.1365,98.145,139679.0
2019-07-31 14:15:00,115.71,115.73,115.51,115.55,113702.0,98.1535,98.1704,97.9838,98.0177,113702.0
2019-07-31 14:20:00,115.53,115.58,115.4,115.48,110757.0,98.0008,98.0432,97.8905,97.9584,110757.0
2019-07-31 14:25:00,115.48,115.62,115.47,115.47,143227.0,97.9584,98.0771,97.9499,97.9499,143227.0
2019-07-31 14:30:00,115.46,115.68,115.45,115.64,110326.0,97.9414,98.128,97.9329,98.0941,110326.0
2019-07-31 14:35:00,115.66,115.81,115.61,115.79,194484.0,98.111,98.2383,98.0686,98.2213,194484.0
2019-07-31 14:40:00,115.77,115.96,115.58,115.63,196042.0,98.2044,98.3655,98.0432,98.0856,196042.0
2019-07-31 14:45:00,115.62,115.67,115.4,115.66,230529.0,98.0771,98.1195,97.8905,98.111,230529.0
2019-07-31 14:50:00,115.66,115.79,115.4,115.75,386914.0,98.111,98.2213,97.8905,98.1874,386914.0
2019-07-31 14:55:00,115.76,115.9,115.21,115.32,204049.0,98.1959,98.3146,97.7293,97.8226,204049.0
2019-07-31 15:00:00,115.3,115.54,115.15,115.24,267398.0,97.8057,98.0092,97.6784,97.7548,267398.0
2019-07-31 15:05:00,115.24,115.48,115.21,115.34,189926.0,97.7548,97.9584,97.7293,97.8396,189926.0
2019-07-31 15:10:00,115.38,115.52,115.2,115.48,196678.0,97.8735,97.9923,97.7208,97.9584,196678.0
2019-07-31 15:15:00,115.46,115.64,115.36,115.6,169896.0,97.9414,98.0941,97.8566,98.0601,169896.0
2019-07-31 15:20:00,115.59,115.8,115.53,115.8,102560.0,98.0517,98.2298,98.0008,98.2298,102560.0
2019-07-31 15:25:00,115.82,116.1,115.81,116.01,123271.0,98.2468,98.4843,98.2383,98.4079,123271.0
2019-07-31 15:30:00,116.01,116.09,115.88,115.89,136699.0,98.4079,98.4758,98.2977,98.3061,136699.0
2019-07-31 15:35:00,115.91,116.16,115.89,116.1,174803.0,98.3231,98.5352,98.3061,98.4843,174803.0
2019-07-31 15:40:00,116.1,116.18,115.92,116.04,174578.0,98.4843,98.5521,98.3316,98.4334,174578.0
2019-07-31 15:45:00,116.05,116.14,115.85,115.93,205754.0,98.4419,98.5182,98.2722,98.3401,205754.0
2019-07-31 15:50:00,115.92,115.92,115.49,115.5,497957.0,98.3316,98.3316,97.9668,97.9753,497957.0
2019-07-31 15:55:00,115.5,116.14,115.35,116.0,1082648.0,97.9753,98.5182,97.8481,98.3995,1082648.0
2019-08-01 09:30:00,115.33,115.78,115.11,115.42,342245.0,97.8311,98.2128,97.6445,97.9075,342245.0
2019-08-01 09:35:00,115.42,115.72,115.28,115.65,141810.0,97.9075,98.1619,97.7887,98.1026,141810.0
2019-08-01 09:40:00,115.68,116.16,115.67,116.09,171335.0,98.128,98.5352,98.1195,98.4758,171335.0
2019-08-01 09:45:00,116.09,116.48,116.08,116.46,132872.0,98.4758,98.8066,98.4673,98.7897,132872.0
2019-08-01 09:50:00,116.46,116.64,116.46,116.57,164895.0,98.7897,98.9423,98.7897,98.883,164895.0
2019-08-01 09:55:00,116.56,116.72,116.48,116.72,155138.0,98.8745,99.0102,98.8066,99.0102,155138.0
2019-08-01 10:00:00,116.7,116.7,116.3,116.31,110499.0,98.9932,98.9932,98.6539,98.6624,110499.0
2019-08-01 10:05:00,116.3,116.48,116.24,116.37,102972.0,98.6539,98.8066,98.603,98.7133,102972.0
2019-08-01 10:10:00,116.38,116.45,116.2,116.31,129909.0,98.7218,98.7812,98.5691,98.6624,129909.0
2019-08-01 10:15:00,116.32,116.34,116.21,116.32,105467.0,98.6709,98.6879,98.5776,98.6709,105467.0
2019-08-01 10:20:00,116.32,116.44,116.23,116.4,119811.0,98.6709,98.7727,98.5946,98.7388,119811.0
2019-08-01 10:25:00,116.4,116.56,116.36,116.55,154585.0,98.7388,98.8745,98.7048,98.866,154585.0
2019-08-01 10:30:00,116.55,116.8,116.34,116.73,212868.0,98.866,99.0781,98.6879,99.0187,212868.0
2019-08-01 10:35:00,116.75,116.75,116.53,116.62,149393.0,99.0357,99.0357,98.849,98.9254,149393.0
2019-08-01 10:40:00,116.62,116.71,116.53,116.56,137573.0,98.9254,99.0017,98.849,98.8745,137573.0
2019-08-01 10:45:00,116.56,116.6,116.39,116.46,110822.0,98.8745,98.9084,98.7303,98.7897,110822.0
2019-08-01 10:50:00,116.48,116.55,116.37,116.53,127204.0,98.8066,98.866,98.7133,98.849,127204.0
2019-08-01 10:55:00,116.53,116.57,116.44,116.44,108490.0,98.849,98.883,98.7727,98.7727,108490.0
2019-08-01 11:00:00,116.41,116.56,116.36,116.42,164558.0,98.7472,98.8745,98.7048,98.7557,164558.0
2019-08-01 11:05:00,116.42,116.43,116.25,116.26,103375.0,98.7557,98.7642,98.6115,98.62,103375.0
2019-08-01 11:10:00,116.26,116.45,116.23,116.41,105487.0,98.62,98.7812,98.5946,98.7472,105487.0
2019-08-01 11:15:00,116.41,116.43,116.28,116.33,94213.0,98.7472,98.7642,98.637,98.6794,94213.0
2019-08-01 11:20:00,116.33,116.35,116.22,116.23,79230.0,98.6794,98.6963,98.5861,98.5946,79230.0
2019-08-01 11:25:00,116.23,116.46,116.15,116.45,99295.0,98.5946,98.7897,98.5267,98.7812,99295.0
2019-08-01 11:30:00,116.45,116.49,116.24,116.31,86193.0,98.7812,98.8151,98.603,98.6624,86193.0
2019-08-01 11:35:00,116.3,116.35,116.24,116.29,68501.0,98.6539,98.6963,98.603,98.6455,68501.0
2019-08-01 11:40:00,116.29,116.37,116.26,116.36,59988.0,98.6455,98.7133,98.62,98.7048,59988.0
2019-08-01 11:45:00,116.35,116.38,116.29,116.32,80515.0,98.6963,98.7218,98.6455,98.6709,80515.0
2019-08-01 11:50:00,116.33,116.37,116.22,116.24,93462.0,98.6794,98.7133,98.5861,98.603,93462.0
2019-08-01 11:55:00,116.25,116.26,116.02,116.04,122760.0,98.6115,98.62,98.4164,98.4334,122760.0
2019-08-01 12:00:00,116.05,116.24,116.04,116.2,61280.0,98.4419,98.603,98.4334,98.5691,61280.0
2019-08-01 12:05:00,116.19,116.21,116.06,116.08,84681.0,98.5606,98.5776,98.4504,98.4673,84681.0
2019-08-01 12:10:00,116.09,116.1,115.92,115.96,76245.0,98.4758,98.4843,98.3316,98.3655,76245.0
2019-08-01 12:15:00,115.97,115.98,115.81,115.81,50037.0,98.374,98.3825,98.2383,98.2383,50037.0
2019-08-01 12:20:00,115.81,115.88,115.76,115.77,68580.0,98.2383,98.2977,98.1959,98.2044,68580.0
2019-08-01 12:25:00,115.76,115.81,115.75,115.79,56748.0,98.1959,98.2383,98.1874,98.2213,56748.0
2019-08-01 12:30:00,115.8,115.92,115.8,115.88,59888.0,98.2298,98.3316,98.2298,98.2977,59888.0
2019-08-01 12:35:00,115.88,115.91,115.8,115.86,49262.0,98.2977,98.3231,98.2298,98.2807,49262.0
2019-08-01 12:40:00,115.86,115.87,115.79,115.8,61686.0,98.2807,98.2892,98.2213,98.2298,61686.0
2019-08-01 12:45:00,115.81,115.83,115.62,115.63,85695.0,98.2383,98.2552,98.0771,98.0856,85695.0
2019-08-01 12:50:00,115.63,115.66,115.51,115.55,95384.0,98.0856,98.111,97.9838,98.0177,95384.0
2019-08-01 12:55:00,115.55,115.59,115.51,115.57,51222.0,98.0177,98.0517,97.9838,98.0347,51222.0
2019-08-01 13:00:00,115.58,115.62,115.52,115.53,51625.0,98.0432,98.0771,97.9923,98.0008,51625.0
2019-08-01 13:05:00,115.53,115.62,115.53,115.61,41097.0,98.0008,98.0771,98.0008,98.0686,41097.0
2019-08-01 13:10:00,115.61,115.62,115.52,115.52,50911.0,98.0686,98.0771,97.9923,97.9923,50911.0
2019-08-01 13:15:00,115.51,115.52,115.41,115.41,48348.0,97.9838,97.9923,97.899,97.899,48348.0
2019-08-01 13:20:00,115.41,115.42,115.34,115.37,65300.0,97.899,97.9075,97.8396,97.865,65300.0
2019-08-01 13:25:00,115.36,115.4,114.44,114.55,311151.0,97.8566,97.8905,97.0762,97.1695,311151.0
2019-08-01 13:30:00,114.53,114.78,114.17,114.17,209272.0,97.1525,97.3646,96.8471,96.8471,209272.0
2019-08-01 13:35:00,114.17,114.36,113.91,113.94,250870.0,96.8471,97.0083,96.6266,96.652,250870.0
2019-08-01 13:40:00,113.93,114.31,113.78,113.91,296422.0,96.6435,96.9659,96.5163,96.6266,296422.0
2019-08-01 13:45:00,113.88,113.9,113.46,113.56,378413.0,96.6011,96.6181,96.2448,96.3297,378413.0
2019-08-01 13:50:00,113.56,113.56,112.97,113.01,318809.0,96.3297,96.3297,95.8292,95.8631,318809.0
2019-08-01 13:55:00,113.02,113.83,112.93,113.74,262724.0,95.8716,96.5587,95.7953,96.4824,262724.0
2019-08-01 14:00:00,113.72,113.86,113.58,113.62,283961.0,96.4654,96.5842,96.3466,96.3806,283961.0
2019-08-01 14:05:00,113.64,113.94,113.63,113.72,164520.0,96.3975,96.652,96.3891,96.4654,164520.0
2019-08-01 14:10:00,113.67,113.67,113.24,113.59,219500.0,96.423,96.423,96.0582,96.3551,219500.0
2019-08-01 14:15:00,113.6,113.63,113.23,113.44,154667.0,96.3636,96.3891,96.0497,96.2279,154667.0
2019-08-01 14:20:00,113.45,113.45,112.96,113.05,192211.0,96.2364,96.2364,95.8207,95.8971,192211.0
2019-08-01 14:25:00,113.07,113.24,112.97,113.21,273150.0,95.914,96.0582,95.8292,96.0328,273150.0
2019-08-01 14:30:00,113.2,113.29,113.04,113.29,255817.0,96.0243,96.1006,95.8886,96.1006,255817.0
2019-08-01 14:35:00,113.27,113.35,113.02,113.03,159833.0,96.0837,96.1515,95.8716,95.8801,159833.0
2019-08-01 14:40:00,113.02,113.23,112.83,112.92,178353.0,95.8716,96.0497,95.7104,95.7868,178353.0
2019-08-01 14:45:00,112.91,113.35,112.87,113.35,180674.0,95.7783,96.1515,95.7444,96.1515,180674.0
2019-08-01 14:50:00,113.35,113.59,113.34,113.42,170331.0,96.1515,96.3551,96.1431,96.2109,170331.0
2019-08-01 14:55:00,113.41,113.48,113.26,113.35,136245.0,96.2024,96.2618,96.0752,96.1515,136245.0
2019-08-01 15:00:00,113.37,113.49,113.15,113.35,173244.0,96.1685,96.2703,95.9819,96.1515,173244.0
2019-08-01 15:05:00,113.38,113.44,113.16,113.19,110837.0,96.177,96.2279,95.9904,96.0158,110837.0
2019-08-01 15:10:00,113.19,113.3,113.01,113.04,154157.0,96.0158,96.1091,95.8631,95.8886,154157.0
2019-08-01 15:15:00,113.04,113.21,113.02,113.11,203766.0,95.8886,96.0328,95.8716,95.948,203766.0
2019-08-01 15:20:00,113.12,113.39,113.02,113.37,141508.0,95.9564,96.1855,95.8716,96.1685,141508.0
2019-08-01 15:25:00,113.38,113.48,113.14,113.15,147490.0,96.177,96.2618,95.9734,95.9819,147490.0
2019-08-01 15:30:00,113.16,113.29,112.91,113.01,241295.0,95.9904,96.1006,95.7783,95.8631,241295.0
2019-08-01 15:35:00,113.02,113.41,112.98,113.37,184574.0,95.8716,96.2024,95.8377,96.1685,184574.0
2019-08-01 15:40:00,113.37,113.43,113.06,113.13,211889.0,96.1685,96.2194,95.9055,95.9649,211889.0
2019-08-01 15:45:00,113.13,113.33,113.04,113.05,253037.0,95.9649,96.1346,95.8886,95.8971,253037.0
2019-08-01 15:50:00,113.04,113.1,112.59,112.61,382365.0,95.8886,95.9395,95.5068,95.5238,382365.0
2019-08-01 15:55:00,112.62,113.03,112.6,112.94,738033.0,95.5323,95.8801,95.5153,95.8037,738033.0
2019-08-02 09:30:00,112.4,113.31,112.4,112.94,312916.0,95.3457,96.1176,95.3457,95.8037,312916.0
2019-08-02 09:35:00,112.97,112.99,112.33,112.72,174991.0,95.8292,95.8462,95.2863,95.6171,174991.0
2019-08-02 09:40:00,112.72,112.73,112.26,112.53,132467.0,95.6171,95.6256,95.2269,95.456,132467.0
2019-08-02 09:45:00,112.57,112.9,112.5,112.65,136100.0,95.4899,95.7698,95.4305,95.5577,136100.0
2019-08-02 09:50:00,112.64,113.0,112.54,112.97,97882.0,95.5493,95.8546,95.4644,95.8292,97882.0
2019-08-02 09:55:00,112.96,112.98,112.45,112.51,146941.0,95.8207,95.8377,95.3881,95.439,146941.0
2019-08-02 10:00:00,112.51,112.6,112.37,112.5,164117.0,95.439,95.5153,95.3202,95.4305,164117.0
2019-08-02 10:05:00,112.47,112.48,112.19,112.27,114966.0,95.4051,95.4135,95.1675,95.2354,114966.0
2019-08-02 10:10:00,112.27,112.27,112.04,112.11,183032.0,95.2354,95.2354,95.0403,95.0997,183032.0
2019-08-02 10:15:00,112.11,112.18,111.93,111.99,135229.0,95.0997,95.1591,94.947,94.9979,135229.0
2019-08-02 10:20:00,111.99,112.33,111.88,112.32,169455.0,94.9979,95.2863,94.9046,95.2778,169455.0
2019-08-02 10:25:00,112.32,112.37,112.2,112.25,84652.0,95.2778,95.3202,95.176,95.2184,84652.0
2019-08-02 10:30:00,112.25,112.25,111.72,111.77,128716.0,95.2184,95.2184,94.7689,94.8113,128716.0
2019-08-02 10:35:00,111.77,111.81,111.58,111.58,143309.0,94.8113,94.8452,94.6501,94.6501,143309.0
2019-08-02 10:40:00,111.59,111.77,111.53,111.73,88075.0,94.6586,94.8113,94.6077,94.7773,88075.0
2019-08-02 10:45:00,111.72,111.84,111.58,111.6,89592.0,94.7689,94.8706,94.6501,94.6671,89592.0
2019-08-02 10:50:00,111.59,111.64,111.41,111.63,91517.0,94.6586,94.701,94.5059,94.6925,91517.0
2019-08-02 10:55:00,111.63,111.74,111.5,111.51,83825.0,94.6925,94.7858,94.5822,94.5907,83825.0
2019-08-02 11:00:00,111.52,111.65,111.4,111.63,103357.0,94.5992,94.7095,94.4974,94.6925,103357.0
2019-08-02 11:05:00,111.64,111.92,111.63,111.84,101640.0,94.701,94.9385,94.6925,94.8706,101640.0
2019-08-02 11:10:00,111.86,112.05,111.83,111.91,147776.0,94.8876,95.0488,94.8622,94.93,147776.0
2019-08-02 11:15:00,111.91,112.25,111.88,112.2,81178.0,94.93,95.2184,94.9046,95.176,81178.0
2019-08-02 11:20:00,112.2,112.25,112.04,112.18,141571.0,95.176,95.2184,95.0403,95.1591,141571.0
2019-08-02 11:25:00,112.19,112.25,112.01,112.07,100225.0,95.1675,95.2184,95.0149,95.0657,100225.0
2019-08-02 11:30:00,112.06,112.24,112.0,112.01,88216.0,95.0573,95.21,95.0064,95.0149,88216.0
2019-08-02 11:35:00,111.99,112.07,111.92,111.98,57077.0,94.9979,95.0657,94.9385,94.9894,57077.0
2019-08-02 11:40:00,111.97,112.14,111.94,112.0,72567.0,94.9809,95.1251,94.9555,95.0064,72567.0
2019-08-02 11:45:00,112.0,112.15,111.87,112.12,102871.0,95.0064,95.1336,94.8961,95.1082,102871.0
2019-08-02 11:50:00,112.11,112.17,111.89,112.09,155630.0,95.0997,95.1506,94.9131,95.0827,155630.0
2019-08-02 11:55:00,112.1,112.23,112.05,112.12,140138.0,95.0912,95.2015,95.0488,95.1082,140138.0
2019-08-02 12:00:00,112.13,112.29,112.09,112.23,90969.0,95.1166,95.2524,95.0827,95.2015,90969.0
2019-08-02 12:05:00,112.24,112.39,112.23,112.36,95667.0,95.21,95.3372,95.2015,95.3117,95667.0
2019-08-02 12:10:00,112.37,112.49,112.33,112.49,90665.0,95.3202,95.422,95.2863,95.422,90665.0
2019-08-02 12:15:00,112.48,112.58,112.42,112.55,81527.0,95.4135,95.4984,95.3626,95.4729,81527.0
2019-08-02 12:20:00,112.53,112.59,112.42,112.47,112387.0,95.456,95.5068,95.3626,95.4051,112387.0
2019-08-02 12:25:00,112.47,112.5,112.37,112.47,52705.0,95.4051,95.4305,95.3202,95.4051,52705.0
2019-08-02 12:30:00,112.46,112.49,112.28,112.4,62053.0,95.3966,95.422,95.2439,95.3457,62053.0
2019-08-02 12:35:00,112.41,112.46,112.33,112.41,47135.0,95.3542,95.3966,95.2863,95.3542,47135.0
2019-08-02 12:40:00,112.4,112.42,112.26,112.31,65346.0,95.3457,95.3626,95.2269,95.2693,65346.0
2019-08-02 12:45:00,112.31,112.34,112.13,112.15,112704.0,95.2693,95.2948,95.1166,95.1336,112704.0
2019-08-02 12:50:00,112.15,112.27,112.13,112.21,59456.0,95.1336,95.2354,95.1166,95.1845,59456.0
2019-08-02 12:55:00,112.2,112.21,112.02,112.04,66662.0,95.176,95.1845,95.0233,95.0403,66662.0
2019-08-02 13:00:00,112.03,112.08,111.9,112.02,87140.0,95.0318,95.0742,94.9215,95.0233,87140.0
2019-08-02 13:05:00,112.02,112.02,111.94,112.02,55371.0,95.0233,95.0233,94.9555,95.0233,55371.0
2019-08-02 13:10:00,112.02,112.08,111.97,112.01,48671.0,95.0233,95.0742,94.9809,95.0149,48671.0
2019-08-02 13:15:00,112.03,112.08,111.98,112.08,45449.0,95.0318,95.0742,94.9894,95.0742,45449.0
2019-08-02 13:20:00,112.08,112.2,112.05,112.08,61098.0,95.0742,95.176,95.0488,95.0742,61098.0
2019-08-02 13:25:00,112.08,112.19,112.07,112.13,49306.0,95.0742,95.1675,95.0657,95.1166,49306.0
2019-08-02 13:30:00,112.13,112.15,112.05,112.09,45905.0,95.1166,95.1336,95.0488,95.0827,45905.0
2019-08-02 13:35:00,112.1,112.23,112.09,112.21,51164.0,95.0912,95.2015,95.0827,95.1845,51164.0
2019-08-02 13:40:00,112.21,112.44,112.21,112.4,56992.0,95.1845,95.3796,95.1845,95.3457,56992.0
2019-08-02 13:45:00,112.4,112.52,112.39,112.46,69125.0,95.3457,95.4475,95.3372,95.3966,69125.0
2019-08-02 13:50:00,112.47,112.63,112.45,112.62,75664.0,95.4051,95.5408,95.3881,95.5323,75664.0
2019-08-02 13:55:00,112.62,112.63,112.52,112.57,64416.0,95.5323,95.5408,95.4475,95.4899,64416.0
2019-08-02 14:00:00,112.57,112.65,112.48,112.6,89621.0,95.4899,95.5577,95.4135,95.5153,89621.0
2019-08-02 14:05:00,112.6,112.79,112.57,112.74,78925.0,95.5153,95.6765,95.4899,95.6341,78925.0
2019-08-02 14:10:00,112.75,112.93,112.72,112.92,86442.0,95.6426,95.7953,95.6171,95.7868,86442.0
2019-08-02 14:15:00,112.92,112.92,112.78,112.87,73229.0,95.7868,95.7868,95.668,95.7444,73229.0
2019-08-02 14:20:00,112.88,113.01,112.84,112.94,88226.0,95.7528,95.8631,95.7189,95.8037,88226.0
2019-08-02 14:25:00,112.93,112.99,112.78,112.89,71372.0,95.7953,95.8462,95.668,95.7613,71372.0
2019-08-02 14:30:00,112.9,112.96,112.83,112.91,63105.0,95.7698,95.8207,95.7104,95.7783,63105.0
2019-08-02 14:35:00,112.9,112.97,112.81,112.9,85817.0,95.7698,95.8292,95.6935,95.7698,85817.0
2019-08-02 14:40:00,112.89,112.89,112.75,112.83,61082.0,95.7613,95.7613,95.6426,95.7104,61082.0
2019-08-02 14:45:00,112.83,112.83,112.65,112.73,94231.0,95.7104,95.7104,95.5577,95.6256,94231.0
2019-08-02 14:50:00,112.71,112.75,112.61,112.67,72984.0,95.6086,95.6426,95.5238,95.5747,72984.0
2019-08-02 14:55:00,112.66,112.74,112.54,112.72,67153.0,95.5662,95.6341,95.4644,95.6171,67153.0
2019-08-02 15:00:00,112.74,112.79,112.63,112.64,90709.0,95.6341,95.6765,95.5408,95.5493,90709.0
2019-08-02 15:05:00,112.64,112.73,112.58,112.65,68223.0,95.5493,95.6256,95.4984,95.5577,68223.0
2019-08-02 15:10:00,112.64,112.66,112.47,112.47,70357.0,95.5493,95.5662,95.4051,95.4051,70357.0
2019-08-02 15:15:00,112.48,112.67,112.47,112.64,88454.0,95.4135,95.5747,95.4051,95.5493,88454.0
2019-08-02 15:20:00,112.66,112.89,112.64,112.87,126795.0,95.5662,95.7613,95.5493,95.7444,126795.0
2019-08-02 15:25:00,112.88,113.01,112.84,112.94,90249.0,95.7528,95.8631,95.7189,95.8037,90249.0
2019-08-02 15:30:00,112.95,112.99,112.76,112.82,117243.0,95.8122,95.8462,95.6511,95.702,117243.0
2019-08-02 15:35:00,112.83,113.43,112.82,113.14,292968.0,95.7104,96.2194,95.702,95.9734,292968.0
2019-08-02 15:40:00,113.16,113.21,113.04,113.13,144104.0,95.9904,96.0328,95.8886,95.9649,144104.0
2019-08-02 15:45:00,113.12,113.24,113.01,113.11,289390.0,95.9564,96.0582,95.8631,95.948,289390.0
2019-08-02 15:50:00,113.12,113.16,112.67,112.69,330890.0,95.9564,95.9904,95.5747,95.5917,330890.0
2019-08-02 15:55:00,112.69,113.04,112.69,112.9,520278.0,95.5917,95.8886,95.5917,95.7698,520278.0
2019-08-05 09:30:00,110.75,110.98,110.52,110.77,430732.0,93.946,94.1411,93.7509,93.963,430732.0
2019-08-05 09:35:00,110.75,110.92,110.33,110.59,195986.0,93.946,94.0902,93.5898,93.8103,195986.0
2019-08-05 09:40:00,110.64,110.79,110.24,110.38,149012.0,93.8527,93.98,93.5134,93.6322,149012.0
2019-08-05 09:45:00,110.41,110.41,109.97,110.08,216454.0,93.6576,93.6576,93.2844,93.3777,216454.0
2019-08-05 09:50:00,110.07,110.12,109.86,110.1,170013.0,93.3692,93.4116,93.1911,93.3947,170013.0
2019-08-05 09:55:00,110.1,110.37,110.05,110.29,128344.0,93.3947,93.6237,93.3522,93.5558,128344.0
2019-08-05 10:00:00,110.28,110.29,109.71,109.79,137567.0,93.5473,93.5558,93.0638,93.1317,137567.0
2019-08-05 10:05:00,109.79,109.95,109.58,109.9,204179.0,93.1317,93.2674,92.9536,93.225,204179.0
2019-08-05 10:10:00,109.92,110.0,109.82,109.89,159413.0,93.242,93.3098,93.1571,93.2165,159413.0
2019-08-05 10:15:00,109.88,110.32,109.83,110.03,121329.0,93.208,93.5813,93.1656,93.3353,121329.0
2019-08-05 10:20:00,110.05,110.39,110.02,110.24,92973.0,93.3522,93.6407,93.3268,93.5134,92973.0
2019-08-05 10:25:00,110.23,110.3,110.06,110.13,92428.0,93.5049,93.5643,93.3607,93.4201,92428.0
2019-08-05 10:30:00,110.12,110.26,110.01,110.02,80705.0,93.4116,93.5304,93.3183,93.3268,80705.0
2019-08-05 10:35:00,110.04,110.07,109.78,109.81,100619.0,93.3438,93.3692,93.1232,93.1487,100619.0
2019-08-05 10:40:00,109.81,109.89,109.67,109.72,90822.0,93.1487,93.2165,93.0299,93.0723,90822.0
2019-08-05 10:45:00,109.71,110.03,109.7,109.93,104263.0,93.0638,93.3353,93.0553,93.2504,104263.0
2019-08-05 10:50:00,109.93,110.01,109.79,109.79,100875.0,93.2504,93.3183,93.1317,93.1317,100875.0
2019-08-05 10:55:00,109.79,110.12,109.74,110.07,86556.0,93.1317,93.4116,93.0893,93.3692,86556.0
2019-08-05 11:00:00,110.05,110.18,109.91,109.96,109265.0,93.3522,93.4625,93.2335,93.2759,109265.0
2019-08-05 11:05:00,109.94,110.08,109.8,110.01,146688.0,93.2589,93.3777,93.1402,93.3183,146688.0
2019-08-05 11:10:00,110.02,110.25,110.01,110.19,97429.0,93.3268,93.5219,93.3183,93.471,97429.0
2019-08-05 11:15:00,110.18,110.2,110.03,110.04,92379.0,93.4625,93.4795,93.3353,93.3438,92379.0
2019-08-05 11:20:00,110.03,110.16,109.86,109.88,129218.0,93.3353,93.4456,93.1911,93.208,129218.0
2019-08-05 11:25:00,109.89,109.91,109.73,109.9,104438.0,93.2165,93.2335,93.0808,93.225,104438.0
2019-08-05 11:30:00,109.91,110.03,109.84,109.89,94878.0,93.2335,93.3353,93.1741,93.2165,94878.0
2019-08-05 11:35:00,109.89,109.89,109.68,109.7,78483.0,93.2165,93.2165,93.0384,93.0553,78483.0
2019-08-05 11:40:00,109.69,109.74,109.54,109.56,97588.0,93.0469,93.0893,92.9196,92.9366,97588.0
2019-08-05 11:45:00,109.57,109.91,109.57,109.91,81723.0,92.9451,93.2335,92.9451,93.2335,81723.0
2019-08-05 11:50:00,109.92,109.94,109.8,109.84,61744.0,93.242,93.2589,93.1402,93.1741,61744.0
2019-08-05 11:55:00,109.84,109.88,109.7,109.71,79666.0,93.1741,93.208,93.0553,93.0638,79666.0
2019-08-05 12:00:00,109.7,109.73,109.59,109.66,94629.0,93.0553,93.0808,92.962,93.0214,94629.0
2019-08-05 12:05:00,109.66,109.79,109.63,109.64,77642.0,93.0214,93.1317,92.996,93.0044,77642.0
2019-08-05 12:10:00,109.64,109.76,109.57,109.76,81790.0,93.0044,93.1062,92.9451,93.1062,81790.0
2019-08-05 12:15:00,109.76,109.96,109.73,109.95,75067.0,93.1062,93.2759,93.0808,93.2674,75067.0
2019-08-05 12:20:00,109.95,110.01,109.82,110.01,70137.0,93.2674,93.3183,93.1571,93.3183,70137.0
2019-08-05 12:25:00,110.02,110.04,109.56,109.57,106533.0,93.3268,93.3438,92.9366,92.9451,106533.0
2019-08-05 12:30:00,109.6,109.7,109.57,109.58,70989.0,92.9705,93.0553,92.9451,92.9536,70989.0
2019-08-05 12:35:00,109.58,109.65,109.5,109.57,126173.0,92.9536,93.0129,92.8857,92.9451,126173.0
2019-08-05 12:40:00,109.57,109.57,109.37,109.37,80863.0,92.9451,92.9451,92.7754,92.7754,80863.0
2019-08-05 12:45:00,109.38,109.43,109.31,109.33,69959.0,92.7839,92.8263,92.7245,92.7415,69959.0
2019-08-05 12:50:00,109.33,109.44,109.28,109.35,89686.0,92.7415,92.8348,92.6991,92.7585,89686.0
2019-08-05 12:55:00,109.36,109.36,109.07,109.11,191766.0,92.7669,92.7669,92.5209,92.5549,191766.0
2019-08-05 13:00:00,109.1,109.34,109.07,109.23,100141.0,92.5464,92.75,92.5209,92.6567,100141.0
2019-08-05 13:05:00,109.23,109.46,109.2,109.45,154258.0,92.6567,92.8518,92.6312,92.8433,154258.0
2019-08-05 13:10:00,109.45,109.5,109.27,109.3,106747.0,92.8433,92.8857,92.6906,92.716,106747.0
2019-08-05 13:15:00,109.29,109.45,109.29,109.42,113872.0,92.7076,92.8433,92.7076,92.8178,113872.0
2019-08-05 13:20:00,109.41,109.53,109.36,109.42,112693.0,92.8093,92.9111,92.7669,92.8178,112693.0
2019-08-05 13:25:00,109.41,109.42,109.12,109.14,99237.0,92.8093,92.8178,92.5633,92.5803,99237.0
2019-08-05 13:30:00,109.14,109.2,109.03,109.18,112279.0,92.5803,92.6312,92.487,92.6142,112279.0
2019-08-05 13:35:00,109.17,109.45,109.16,109.44,108577.0,92.6058,92.8433,92.5973,92.8348,108577.0
2019-08-05 13:40:00,109.44,109.51,109.14,109.2,111538.0,92.8348,92.8942,92.5803,92.6312,111538.0
2019-08-05 13:45:00,109.18,109.21,109.11,109.2,84177.0,92.6142,92.6397,92.5549,92.6312,84177.0
2019-08-05 13:50:00,109.2,109.22,109.08,109.13,78483.0,92.6312,92.6482,92.5294,92.5718,78483.0
2019-08-05 13:55:00,109.13,109.24,109.11,109.15,96461.0,92.5718,92.6651,92.5549,92.5888,96461.0
2019-08-05 14:00:00,109.15,109.21,109.08,109.08,105319.0,92.5888,92.6397,92.5294,92.5294,105319.0
2019-08-05 14:05:00,109.08,109.19,109.04,109.11,80282.0,92.5294,92.6227,92.4955,92.5549,80282.0
2019-08-05 14:10:00,109.1,109.3,109.06,109.2,109656.0,92.5464,92.716,92.5125,92.6312,109656.0
2019-08-05 14:15:00,109.2,109.2,108.94,108.98,159410.0,92.6312,92.6312,92.4107,92.4446,159410.0
2019-08-05 14:20:00,108.98,109.09,108.93,109.01,122545.0,92.4446,92.5379,92.4022,92.47,122545.0
2019-08-05 14:25:00,109.0,109.0,108.8,108.81,124587.0,92.4616,92.4616,92.2919,92.3004,124587.0
2019-08-05 14:30:00,108.8,108.86,108.67,108.86,114141.0,92.2919,92.3428,92.1816,92.3428,114141.0
2019-08-05 14:35:00,108.86,108.93,108.76,108.82,178529.0,92.3428,92.4022,92.258,92.3089,178529.0
2019-08-05 14:40:00,108.82,109.01,108.72,108.74,168128.0,92.3089,92.47,92.224,92.241,168128.0
2019-08-05 14:45:00,108.75,108.98,108.74,108.79,146729.0,92.2495,92.4446,92.241,92.2834,146729.0
2019-08-05 14:50:00,108.79,108.9,108.71,108.73,158701.0,92.2834,92.3767,92.2156,92.2325,158701.0
2019-08-05 14:55:00,108.74,108.75,108.58,108.6,202356.0,92.241,92.2495,92.1053,92.1222,202356.0
2019-08-05 15:00:00,108.6,108.77,108.51,108.53,153235.0,92.1222,92.2665,92.0459,92.0629,153235.0
2019-08-05 15:05:00,108.52,108.54,108.26,108.31,205175.0,92.0544,92.0714,91.8338,91.8762,205175.0
2019-08-05 15:10:00,108.32,108.88,108.29,108.86,250350.0,91.8847,92.3598,91.8593,92.3428,250350.0
2019-08-05 15:15:00,108.85,109.06,108.52,108.98,198531.0,92.3343,92.5125,92.0544,92.4446,198531.0
2019-08-05 15:20:00,108.97,109.18,108.9,108.96,222475.0,92.4361,92.6142,92.3767,92.4276,222475.0
2019-08-05 15:25:00,108.97,109.15,108.94,109.0,204569.0,92.4361,92.5888,92.4107,92.4616,204569.0
2019-08-05 15:30:00,108.97,109.26,108.81,109.18,236977.0,92.4361,92.6821,92.3004,92.6142,236977.0
2019-08-05 15:35:00,109.2,109.64,109.16,109.58,287926.0,92.6312,93.0044,92.5973,92.9536,287926.0
2019-08-05 15:40:00,109.57,109.79,109.47,109.7,272772.0,92.9451,93.1317,92.8602,93.0553,272772.0
2019-08-05 15:45:00,109.7,109.9,109.43,109.53,534927.0,93.0553,93.225,92.8263,92.9111,534927.0
2019-08-05 15:50:00,109.52,109.65,109.35,109.49,520532.0,92.9027,93.0129,92.7585,92.8772,520532.0
2019-08-05 15:55:00,109.49,109.62,109.41,109.55,782803.0,92.8772,92.9875,92.8093,92.9281,782803.0
2019-08-06 09:30:00,110.05,110.32,109.85,110.0,445236.0,93.3522,93.5813,93.1826,93.3098,445236.0
2019-08-06 09:35:00,110.02,110.19,109.81,109.83,188978.0,93.3268,93.471,93.1487,93.1656,188978.0
2019-08-06 09:40:00,109.8,110.18,109.78,110.17,121797.0,93.1402,93.4625,93.1232,93.454,121797.0
2019-08-06 09:45:00,110.15,110.17,109.52,109.61,115449.0,93.4371,93.454,92.9027,92.979,115449.0
2019-08-06 09:50:00,109.6,109.8,109.4,109.43,155591.0,92.9705,93.1402,92.8009,92.8263,155591.0
2019-08-06 09:55:00,109.4,109.54,109.23,109.28,132813.0,92.8009,92.9196,92.6567,92.6991,132813.0
2019-08-06 10:00:00,109.28,109.6,109.15,109.48,123445.0,92.6991,92.9705,92.5888,92.8687,123445.0
2019-08-06 10:05:00,109.5,109.61,109.45,109.47,91152.0,92.8857,92.979,92.8433,92.8602,91152.0
2019-08-06 10:10:00,109.46,109.46,108.86,108.96,177786.0,92.8518,92.8518,92.3428,92.4276,177786.0
2019-08-06 10:15:00,108.96,109.08,108.86,108.96,122737.0,92.4276,92.5294,92.3428,92.4276,122737.0
2019-08-06 10:20:00,108.97,109.33,108.95,109.26,88378.0,92.4361,92.7415,92.4191,92.6821,88378.0
2019-08-06 10:25:00,109.26,109.32,109.04,109.05,101589.0,92.6821,92.733,92.4955,92.504,101589.0
2019-08-06 10:30:00,109.06,109.33,108.98,109.26,93587.0,92.5125,92.7415,92.4446,92.6821,93587.0
2019-08-06 10:35:00,109.27,109.31,109.09,109.3,68947.0,92.6906,92.7245,92.5379,92.716,68947.0
2019-08-06 10:40:00,109.3,109.43,109.05,109.07,92506.0,92.716,92.8263,92.504,92.5209,92506.0
2019-08-06 10:45:00,109.05,109.11,108.9,108.91,59513.0,92.504,92.5549,92.3767,92.3852,59513.0
2019-08-06 10:50:00,108.9,109.0,108.84,108.9,77149.0,92.3767,92.4616,92.3258,92.3767,77149.0
2019-08-06 10:55:00,108.87,109.14,108.83,109.12,59978.0,92.3513,92.5803,92.3174,92.5633,59978.0
2019-08-06 11:00:00,109.11,109.11,108.82,108.82,63780.0,92.5549,92.5549,92.3089,92.3089,63780.0
2019-08-06 11:05:00,108.82,108.91,108.72,108.75,78287.0,92.3089,92.3852,92.224,92.2495,78287.0
2019-08-06 11:10:00,108.75,108.79,108.45,108.45,72306.0,92.2495,92.2834,91.995,91.995,72306.0
2019-08-06 11:15:00,108.47,108.54,108.35,108.37,64479.0,92.012,92.0714,91.9102,91.9271,64479.0
2019-08-06 11:20:00,108.38,108.62,108.34,108.6,65299.0,91.9356,92.1392,91.9017,92.1222,65299.0
2019-08-06 11:25:00,108.57,108.78,108.57,108.67,73014.0,92.0968,92.2749,92.0968,92.1816,73014.0
2019-08-06 11:30:00,108.66,108.76,108.51,108.55,70769.0,92.1731,92.258,92.0459,92.0798,70769.0
2019-08-06 11:35:00,108.58,108.68,108.47,108.67,40714.0,92.1053,92.1901,92.012,92.1816,40714.0
2019-08-06 11:40:00,108.67,108.85,108.62,108.76,55851.0,92.1816,92.3343,92.1392,92.258,55851.0
2019-08-06 11:45:00,108.73,108.88,108.68,108.84,49241.0,92.2325,92.3598,92.1901,92.3258,49241.0
2019-08-06 11:50:00,108.87,109.08,108.81,108.87,94769.0,92.3513,92.5294,92.3004,92.3513,94769.0
2019-08-06 11:55:00,108.87,109.15,108.75,109.13,89240.0,92.3513,92.5888,92.2495,92.5718,89240.0
2019-08-06 12:00:00,109.13,109.21,108.96,108.97,110294.0,92.5718,92.6397,92.4276,92.4361,110294.0
2019-08-06 12:05:00,108.98,109.1,108.93,109.07,70971.0,92.4446,92.5464,92.4022,92.5209,70971.0
2019-08-06 12:10:00,109.09,109.1,108.9,109.08,68042.0,92.5379,92.5464,92.3767,92.5294,68042.0
2019-08-06 12:15:00,109.09,109.1,108.99,109.01,39603.0,92.5379,92.5464,92.4531,92.47,39603.0
2019-08-06 12:20:00,109.04,109.11,108.96,109.05,38099.0,92.4955,92.5549,92.4276,92.504,38099.0
2019-08-06 12:25:00,109.06,109.07,108.92,108.96,46580.0,92.5125,92.5209,92.3937,92.4276,46580.0
2019-08-06 12:30:00,108.96,109.05,108.9,109.05,59714.0,92.4276,92.504,92.3767,92.504,59714.0
2019-08-06 12:35:00,109.04,109.09,108.98,109.02,31699.0,92.4955,92.5379,92.4446,92.4785,31699.0
2019-08-06 12:40:00,109.03,109.18,109.0,109.16,47809.0,92.487,92.6142,92.4616,92.5973,47809.0
2019-08-06 12:45:00,109.16,109.17,108.93,108.97,53327.0,92.5973,92.6058,92.4022,92.4361,53327.0
2019-08-06 12:50:00,108.96,108.98,108.87,108.91,67096.0,92.4276,92.4446,92.3513,92.3852,67096.0
2019-08-06 12:55:00,108.91,109.05,108.86,108.93,87097.0,92.3852,92.504,92.3428,92.4022,87097.0
2019-08-06 13:00:00,108.92,109.04,108.92,109.01,67774.0,92.3937,92.4955,92.3937,92.47,67774.0
2019-08-06 13:05:00,109.01,109.02,108.91,108.92,64751.0,92.47,92.4785,92.3852,92.3937,64751.0
2019-08-06 13:10:00,108.94,109.02,108.89,108.98,48067.0,92.4107,92.4785,92.3682,92.4446,48067.0
2019-08-06 13:15:00,108.98,109.12,108.95,108.96,61375.0,92.4446,92.5633,92.4191,92.4276,61375.0
2019-08-06 13:20:00,108.97,109.07,108.89,109.06,41073.0,92.4361,92.5209,92.3682,92.5125,41073.0
2019-08-06 13:25:00,109.06,109.12,109.0,109.04,45932.0,92.5125,92.5633,92.4616,92.4955,45932.0
2019-08-06 13:30:00,109.06,109.14,108.96,109.13,29390.0,92.5125,92.5803,92.4276,92.5718,29390.0
2019-08-06 13:35:00,109.12,109.27,109.09,109.25,54870.0,92.5633,92.6906,92.5379,92.6736,54870.0
2019-08-06 13:40:00,109.23,109.27,109.15,109.23,37449.0,92.6567,92.6906,92.5888,92.6567,37449.0
2019-08-06 13:45:00,109.25,109.32,109.18,109.3,31503.0,92.6736,92.733,92.6142,92.716,31503.0
2019-08-06 13:50:00,109.29,109.56,109.29,109.53,67247.0,92.7076,92.9366,92.7076,92.9111,67247.0
2019-08-06 13:55:00,109.53,109.56,109.46,109.54,49081.0,92.9111,92.9366,92.8518,92.9196,49081.0
2019-08-06 14:00:00,109.54,109.54,109.31,109.38,70496.0,92.9196,92.9196,92.7245,92.7839,70496.0
2019-08-06 14:05:00,109.38,109.49,109.32,109.45,52926.0,92.7839,92.8772,92.733,92.8433,52926.0
2019-08-06 14:10:00,109.45,109.6,109.43,109.56,59652.0,92.8433,92.9705,92.8263,92.9366,59652.0
2019-08-06 14:15:00,109.56,109.8,109.56,109.8,90358.0,92.9366,93.1402,92.9366,93.1402,90358.0
2019-08-06 14:20:00,109.8,109.86,109.73,109.85,109004.0,93.1402,93.1911,93.0808,93.1826,109004.0
2019-08-06 14:25:00,109.84,109.97,109.81,109.88,86236.0,93.1741,93.2844,93.1487,93.208,86236.0
2019-08-06 14:30:00,109.9,110.23,109.78,110.17,164564.0,93.225,93.5049,93.1232,93.454,164564.0
2019-08-06 14:35:00,110.16,110.2,110.04,110.08,96300.0,93.4456,93.4795,93.3438,93.3777,96300.0
2019-08-06 14:40:00,110.08,110.1,109.97,110.0,87894.0,93.3777,93.3947,93.2844,93.3098,87894.0
2019-08-06 14:45:00,109.99,110.0,109.89,109.98,65389.0,93.3013,93.3098,93.2165,93.2929,65389.0
2019-08-06 14:50:00,109.99,110.06,109.82,109.9,58099.0,93.3013,93.3607,93.1571,93.225,58099.0
2019-08-06 14:55:00,109.9,109.97,109.84,109.85,46300.0,93.225,93.2844,93.1741,93.1826,46300.0
2019-08-06 15:00:00,109.87,110.02,109.84,109.89,70567.0,93.1996,93.3268,93.1741,93.2165,70567.0
2019-08-06 15:05:00,109.88,110.0,109.84,109.94,61629.0,93.208,93.3098,93.1741,93.2589,61629.0
2019-08-06 15:10:00,109.93,110.19,109.88,110.19,72601.0,93.2504,93.471,93.208,93.471,72601.0
2019-08-06 15:15:00,110.19,110.23,110.12,110.22,101828.0,93.471,93.5049,93.4116,93.4964,101828.0
2019-08-06 15:20:00,110.22,110.32,110.18,110.29,83964.0,93.4964,93.5813,93.4625,93.5558,83964.0
2019-08-06 15:25:00,110.3,110.32,110.03,110.18,75413.0,93.5643,93.5813,93.3353,93.4625,75413.0
2019-08-06 15:30:00,110.18,110.19,109.97,110.04,83763.0,93.4625,93.471,93.2844,93.3438,83763.0
2019-08-06 15:35:00,110.05,110.22,110.04,110.16,89911.0,93.3522,93.4964,93.3438,93.4456,89911.0
2019-08-06 15:40:00,110.16,110.38,110.13,110.36,126418.0,93.4456,93.6322,93.4201,93.6152,126418.0
2019-08-06 15:45:00,110.36,110.41,110.15,110.34,244206.0,93.6152,93.6576,93.4371,93.5982,244206.0
2019-08-06 15:50:00,110.35,110.46,110.24,110.31,171466.0,93.6067,93.7,93.5134,93.5728,171466.0
2019-08-06 15:55:00,110.31,110.5,110.2,110.44,417919.0,93.5728,93.734,93.4795,93.6831,417919.0
2019-08-07 09:30:00,108.0,108.03,106.86,106.97,733871.0,91.6133,91.6387,90.6463,90.7396,733871.0
2019-08-07 09:35:00,106.97,107.39,106.95,107.2,286811.0,90.7396,91.0958,90.7226,90.9347,286811.0
2019-08-07 09:40:00,107.19,107.21,106.53,106.61,303937.0,90.9262,90.9432,90.3663,90.4342,303937.0
2019-08-07 09:45:00,106.59,106.64,105.94,106.26,513044.0,90.4172,90.4596,89.8658,90.1373,513044.0
2019-08-07 09:50:00,106.23,106.69,106.17,106.56,307171.0,90.1118,90.5021,90.0609,90.3918,307171.0
2019-08-07 09:55:00,106.56,106.91,106.48,106.77,244211.0,90.3918,90.6887,90.3239,90.5699,244211.0
2019-08-07 10:00:00,106.75,106.75,106.21,106.55,245486.0,90.5529,90.5529,90.0949,90.3833,245486.0
2019-08-07 10:05:00,106.53,107.04,106.44,106.84,260164.0,90.3663,90.7989,90.29,90.6293,260164.0
2019-08-07 10:10:00,106.85,107.28,106.85,106.94,305485.0,90.6378,91.0025,90.6378,90.7141,305485.0
2019-08-07 10:15:00,106.94,107.22,106.91,107.01,214557.0,90.7141,90.9516,90.6887,90.7735,214557.0
2019-08-07 10:20:00,107.01,107.09,106.78,106.78,302624.0,90.7735,90.8414,90.5784,90.5784,302624.0
2019-08-07 10:25:00,106.77,106.8,106.45,106.46,179434.0,90.5699,90.5954,90.2985,90.3069,179434.0
2019-08-07 10:30:00,106.46,106.93,106.42,106.84,250598.0,90.3069,90.7056,90.273,90.6293,250598.0
2019-08-07 10:35:00,106.84,107.13,106.7,107.11,228915.0,90.6293,90.8753,90.5105,90.8583,228915.0
2019-08-07 10:40:00,107.11,107.12,106.82,106.93,170938.0,90.8583,90.8668,90.6123,90.7056,170938.0
2019-08-07 10:45:00,106.92,107.04,106.63,107.01,189230.0,90.6972,90.7989,90.4512,90.7735,189230.0
2019-08-07 10:50:00,107.0,107.31,106.94,107.25,184698.0,90.765,91.028,90.7141,90.9771,184698.0
2019-08-07 10:55:00,107.23,107.27,106.99,107.09,115366.0,90.9601,90.994,90.7565,90.8414,115366.0
2019-08-07 11:00:00,107.08,107.08,106.74,106.79,150206.0,90.8329,90.8329,90.5445,90.5869,150206.0
2019-08-07 11:05:00,106.77,106.95,106.58,106.93,191504.0,90.5699,90.7226,90.4087,90.7056,191504.0
2019-08-07 11:10:00,106.92,107.1,106.85,107.01,121145.0,90.6972,90.8498,90.6378,90.7735,121145.0
2019-08-07 11:15:00,107.0,107.04,106.8,107.02,106855.0,90.765,90.7989,90.5954,90.782,106855.0
2019-08-07 11:20:00,107.01,107.07,106.51,106.57,164325.0,90.7735,90.8244,90.3494,90.4003,164325.0
2019-08-07 11:25:00,106.58,106.81,106.57,106.7,144974.0,90.4087,90.6038,90.4003,90.5105,144974.0
2019-08-07 11:30:00,106.7,106.8,106.56,106.77,125329.0,90.5105,90.5954,90.3918,90.5699,125329.0
2019-08-07 11:35:00,106.77,106.83,106.57,106.62,83418.0,90.5699,90.6208,90.4003,90.4427,83418.0
2019-08-07 11:40:00,106.64,106.67,106.32,106.38,125932.0,90.4596,90.4851,90.1882,90.2391,125932.0
2019-08-07 11:45:00,106.39,106.49,106.26,106.42,133661.0,90.2476,90.3324,90.1373,90.273,133661.0
2019-08-07 11:50:00,106.41,106.47,106.3,106.42,101948.0,90.2645,90.3154,90.1712,90.273,101948.0
2019-08-07 11:55:00,106.44,106.63,106.34,106.43,130682.0,90.29,90.4512,90.2052,90.2815,130682.0
2019-08-07 12:00:00,106.46,106.52,106.31,106.35,126168.0,90.3069,90.3578,90.1797,90.2136,126168.0
2019-08-07 12:05:00,106.37,106.4,106.27,106.35,112595.0,90.2306,90.2561,90.1458,90.2136,112595.0
2019-08-07 12:10:00,106.35,106.53,106.34,106.47,97778.0,90.2136,90.3663,90.2052,90.3154,97778.0
2019-08-07 12:15:00,106.49,106.53,106.37,106.37,85939.0,90.3324,90.3663,90.2306,90.2306,85939.0
2019-08-07 12:20:00,106.38,106.4,106.27,106.33,99007.0,90.2391,90.2561,90.1458,90.1967,99007.0
2019-08-07 12:25:00,106.34,106.48,106.28,106.42,84220.0,90.2052,90.3239,90.1543,90.273,84220.0
2019-08-07 12:30:00,106.4,106.55,106.3,106.44,124292.0,90.2561,90.3833,90.1712,90.29,124292.0
2019-08-07 12:35:00,106.44,106.55,106.37,106.43,80175.0,90.29,90.3833,90.2306,90.2815,80175.0
2019-08-07 12:40:00,106.43,106.65,106.37,106.57,123122.0,90.2815,90.4681,90.2306,90.4003,123122.0
2019-08-07 12:45:00,106.57,106.65,106.47,106.47,79890.0,90.4003,90.4681,90.3154,90.3154,79890.0
2019-08-07 12:50:00,106.48,106.62,106.46,106.55,83817.0,90.3239,90.4427,90.3069,90.3833,83817.0
2019-08-07 12:55:00,106.53,106.63,106.51,106.6,83424.0,90.3663,90.4512,90.3494,90.4257,83424.0
2019-08-07 13:00:00,106.61,106.75,106.52,106.71,116329.0,90.4342,90.5529,90.3578,90.519,116329.0
2019-08-07 13:05:00,106.7,106.9,106.65,106.9,121789.0,90.5105,90.6802,90.4681,90.6802,121789.0
2019-08-07 13:10:00,106.9,106.91,106.58,106.59,124140.0,90.6802,90.6887,90.4087,90.4172,124140.0
2019-08-07 13:15:00,106.59,106.72,106.53,106.7,90701.0,90.4172,90.5275,90.3663,90.5105,90701.0
2019-08-07 13:20:00,106.69,106.83,106.63,106.73,78649.0,90.5021,90.6208,90.4512,90.536,78649.0
2019-08-07 13:25:00,106.72,106.82,106.64,106.76,91102.0,90.5275,90.6123,90.4596,90.5614,91102.0
2019-08-07 13:30:00,106.78,107.02,106.77,106.92,184571.0,90.5784,90.782,90.5699,90.6972,184571.0
2019-08-07 13:35:00,106.92,107.09,106.91,107.08,81177.0,90.6972,90.8414,90.6887,90.8329,81177.0
2019-08-07 13:40:00,107.09,107.33,107.08,107.31,133417.0,90.8414,91.0449,90.8329,91.028,133417.0
2019-08-07 13:45:00,107.3,107.4,107.24,107.35,74226.0,91.0195,91.1043,90.9686,91.0619,74226.0
2019-08-07 13:50:00,107.35,107.44,107.31,107.31,100246.0,91.0619,91.1383,91.028,91.028,100246.0
2019-08-07 13:55:00,107.34,107.34,107.12,107.15,113049.0,91.0534,91.0534,90.8668,90.8923,113049.0
2019-08-07 14:00:00,107.15,107.34,107.15,107.33,105536.0,90.8923,91.0534,90.8923,91.0449,105536.0
2019-08-07 14:05:00,107.35,107.5,107.31,107.48,107354.0,91.0619,91.1891,91.028,91.1722,107354.0
2019-08-07 14:10:00,107.49,107.5,107.34,107.34,78854.0,91.1807,91.1891,91.0534,91.0534,78854.0
2019-08-07 14:15:00,107.34,107.34,107.08,107.12,156274.0,91.0534,91.0534,90.8329,90.8668,156274.0
2019-08-07 14:20:00,107.12,107.18,106.95,106.97,119106.0,90.8668,90.9177,90.7226,90.7396,119106.0
2019-08-07 14:25:00,106.97,107.2,106.89,107.18,106413.0,90.7396,90.9347,90.6717,90.9177,106413.0
2019-08-07 14:30:00,107.17,107.33,107.13,107.3,97003.0,90.9092,91.0449,90.8753,91.0195,97003.0
2019-08-07 14:35:00,107.33,107.41,107.16,107.22,117660.0,91.0449,91.1128,90.9007,90.9516,117660.0
2019-08-07 14:40:00,107.23,107.55,107.18,107.51,128717.0,90.9601,91.2316,90.9177,91.1976,128717.0
2019-08-07 14:45:00,107.52,107.62,107.36,107.37,140549.0,91.2061,91.2909,91.0704,91.0789,140549.0
2019-08-07 14:50:00,107.38,107.59,107.38,107.51,86145.0,91.0874,91.2655,91.0874,91.1976,86145.0
2019-08-07 14:55:00,107.51,107.59,107.4,107.54,102178.0,91.1976,91.2655,91.1043,91.2231,102178.0
2019-08-07 15:00:00,107.57,107.62,107.19,107.25,161370.0,91.2485,91.2909,90.9262,90.9771,161370.0
2019-08-07 15:05:00,107.28,107.44,107.26,107.34,106054.0,91.0025,91.1383,90.9856,91.0534,106054.0
2019-08-07 15:10:00,107.32,107.45,107.31,107.34,128012.0,91.0365,91.1467,91.028,91.0534,128012.0
2019-08-07 15:15:00,107.36,107.45,107.24,107.42,88294.0,91.0704,91.1467,90.9686,91.1213,88294.0
2019-08-07 15:20:00,107.43,107.59,107.43,107.5,137686.0,91.1298,91.2655,91.1298,91.1891,137686.0
2019-08-07 15:25:00,107.51,107.75,107.44,107.72,159136.0,91.1976,91.4012,91.1383,91.3758,159136.0
2019-08-07 15:30:00,107.72,108.12,107.72,108.09,248736.0,91.3758,91.7151,91.3758,91.6896,248736.0
2019-08-07 15:35:00,108.09,108.28,107.95,108.22,202841.0,91.6896,91.8508,91.5709,91.7999,202841.0
2019-08-07 15:40:00,108.22,108.23,108.01,108.13,223754.0,91.7999,91.8084,91.6218,91.7236,223754.0
2019-08-07 15:45:00,108.13,108.13,107.74,107.79,228763.0,91.7236,91.7236,91.3927,91.4351,228763.0
2019-08-07 15:50:00,107.78,108.01,107.69,107.94,300235.0,91.4267,91.6218,91.3503,91.5624,300235.0
2019-08-07 15:55:00,107.93,108.16,107.93,108.02,593242.0,91.5539,91.749,91.5539,91.6303,593242.0
2019-08-08 09:30:00,109.05,109.78,108.91,109.57,491021.0,92.504,93.1232,92.3852,92.9451,491021.0
2019-08-08 09:35:00,109.55,109.73,109.08,109.08,213594.0,92.9281,93.0808,92.5294,92.5294,213594.0
2019-08-08 09:40:00,109.09,109.32,108.94,109.27,187468.0,92.5379,92.733,92.4107,92.6906,187468.0
2019-08-08 09:45:00,109.3,109.36,109.01,109.06,136641.0,92.716,92.7669,92.47,92.5125,136641.0
2019-08-08 09:50:00,109.03,109.08,108.72,108.98,172940.0,92.487,92.5294,92.224,92.4446,172940.0
2019-08-08 09:55:00,109.0,109.07,108.82,108.91,110032.0,92.4616,92.5209,92.3089,92.3852,110032.0
2019-08-08 10:00:00,108.92,109.09,108.83,109.09,204419.0,92.3937,92.5379,92.3174,92.5379,204419.0
2019-08-08 10:05:00,109.09,109.23,109.05,109.05,110524.0,92.5379,92.6567,92.504,92.504,110524.0
2019-08-08 10:10:00,109.05,109.19,108.89,109.19,86193.0,92.504,92.6227,92.3682,92.6227,86193.0
2019-08-08 10:15:00,109.2,109.25,109.13,109.2,82982.0,92.6312,92.6736,92.5718,92.6312,82982.0
2019-08-08 10:20:00,109.2,109.2,109.03,109.05,71724.0,92.6312,92.6312,92.487,92.504,71724.0
2019-08-08 10:25:00,109.06,109.19,109.05,109.09,54747.0,92.5125,92.6227,92.504,92.5379,54747.0
2019-08-08 10:30:00,109.1,109.28,109.1,109.24,74728.0,92.5464,92.6991,92.5464,92.6651,74728.0
2019-08-08 10:35:00,109.23,109.34,109.19,109.3,71616.0,92.6567,92.75,92.6227,92.716,71616.0
2019-08-08 10:40:00,109.31,109.39,109.28,109.36,37825.0,92.7245,92.7924,92.6991,92.7669,37825.0
2019-08-08 10:45:00,109.38,109.43,109.28,109.29,47808.0,92.7839,92.8263,92.6991,92.7076,47808.0
2019-08-08 10:50:00,109.29,109.49,109.29,109.38,78059.0,92.7076,92.8772,92.7076,92.7839,78059.0
2019-08-08 10:55:00,109.39,109.52,109.31,109.33,83721.0,92.7924,92.9027,92.7245,92.7415,83721.0
2019-08-08 11:00:00,109.34,109.34,109.1,109.23,87782.0,92.75,92.75,92.5464,92.6567,87782.0
2019-08-08 11:05:00,109.22,109.25,109.11,109.12,57559.0,92.6482,92.6736,92.5549,92.5633,57559.0
2019-08-08 11:10:00,109.1,109.29,109.08,109.2,74377.0,92.5464,92.7076,92.5294,92.6312,74377.0
2019-08-08 11:15:00,109.2,109.42,109.15,109.36,54256.0,92.6312,92.8178,92.5888,92.7669,54256.0
2019-08-08 11:20:00,109.36,109.39,109.27,109.38,71621.0,92.7669,92.7924,92.6906,92.7839,71621.0
2019-08-08 11:25:00,109.38,109.41,109.32,109.33,38928.0,92.7839,92.8093,92.733,92.7415,38928.0
2019-08-08 11:30:00,109.33,109.47,109.26,109.47,56162.0,92.7415,92.8602,92.6821,92.8602,56162.0
2019-08-08 11:35:00,109.48,109.63,109.46,109.61,73231.0,92.8687,92.996,92.8518,92.979,73231.0
2019-08-08 11:40:00,109.6,109.64,109.54,109.57,86665.0,92.9705,93.0044,92.9196,92.9451,86665.0
2019-08-08 11:45:00,109.57,109.62,109.49,109.55,83966.0,92.9451,92.9875,92.8772,92.9281,83966.0
2019-08-08 11:50:00,109.56,109.61,109.48,109.6,67875.0,92.9366,92.979,92.8687,92.9705,67875.0
2019-08-08 11:55:00,109.61,109.62,109.48,109.61,54341.0,92.979,92.9875,92.8687,92.979,54341.0
2019-08-08 12:00:00,109.61,109.8,109.6,109.65,86041.0,92.979,93.1402,92.9705,93.0129,86041.0
2019-08-08 12:05:00,109.66,109.77,109.66,109.73,48377.0,93.0214,93.1147,93.0214,93.0808,48377.0
2019-08-08 12:10:00,109.73,109.8,109.71,109.73,47590.0,93.0808,93.1402,93.0638,93.0808,47590.0
2019-08-08 12:15:00,109.73,109.88,109.73,109.87,59393.0,93.0808,93.208,93.0808,93.1996,59393.0
2019-08-08 12:20:00,109.87,109.93,109.83,109.83,68133.0,93.1996,93.2504,93.1656,93.1656,68133.0
2019-08-08 12:25:00,109.84,109.89,109.81,109.82,46500.0,93.1741,93.2165,93.1487,93.1571,46500.0
2019-08-08 12:30:00,109.82,109.92,109.8,109.91,62849.0,93.1571,93.242,93.1402,93.2335,62849.0
2019-08-08 12:35:00,109.91,109.98,109.83,109.89,125263.0,93.2335,93.2929,93.1656,93.2165,125263.0
2019-08-08 12:40:00,109.88,109.92,109.82,109.85,43675.0,93.208,93.242,93.1571,93.1826,43675.0
2019-08-08 12:45:00,109.84,109.9,109.78,109.84,68020.0,93.1741,93.225,93.1232,93.1741,68020.0
2019-08-08 12:50:00,109.83,109.88,109.82,109.84,42356.0,93.1656,93.208,93.1571,93.1741,42356.0
2019-08-08 12:55:00,109.85,109.89,109.79,109.88,61942.0,93.1826,93.2165,93.1317,93.208,61942.0
2019-08-08 13:00:00,109.89,109.94,109.86,109.9,64329.0,93.2165,93.2589,93.1911,93.225,64329.0
2019-08-08 13:05:00,109.9,109.93,109.74,109.75,61144.0,93.225,93.2504,93.0893,93.0978,61144.0
2019-08-08 13:10:00,109.76,109.82,109.7,109.72,49102.0,93.1062,93.1571,93.0553,93.0723,49102.0
2019-08-08 13:15:00,109.72,109.79,109.69,109.72,58786.0,93.0723,93.1317,93.0469,93.0723,58786.0
2019-08-08 13:20:00,109.72,109.79,109.66,109.73,41304.0,93.0723,93.1317,93.0214,93.0808,41304.0
2019-08-08 13:25:00,109.73,109.79,109.68,109.69,46742.0,93.0808,93.1317,93.0384,93.0469,46742.0
2019-08-08 13:30:00,109.7,109.79,109.7,109.71,42015.0,93.0553,93.1317,93.0553,93.0638,42015.0
2019-08-08 13:35:00,109.7,109.79,109.7,109.74,32880.0,93.0553,93.1317,93.0553,93.0893,32880.0
2019-08-08 13:40:00,109.74,109.81,109.73,109.77,67189.0,93.0893,93.1487,93.0808,93.1147,67189.0
2019-08-08 13:45:00,109.78,109.84,109.72,109.81,45794.0,93.1232,93.1741,93.0723,93.1487,45794.0
2019-08-08 13:50:00,109.8,109.93,109.77,109.91,41769.0,93.1402,93.2504,93.1147,93.2335,41769.0
2019-08-08 13:55:00,109.91,109.92,109.79,109.81,58679.0,93.2335,93.242,93.1317,93.1487,58679.0
2019-08-08 14:00:00,109.8,109.81,109.59,109.6,64800.0,93.1402,93.1487,92.962,92.9705,64800.0
2019-08-08 14:05:00,109.6,109.68,109.48,109.54,55067.0,92.9705,93.0384,92.8687,92.9196,55067.0
2019-08-08 14:10:00,109.54,109.67,109.51,109.65,66048.0,92.9196,93.0299,92.8942,93.0129,66048.0
2019-08-08 14:15:00,109.65,109.7,109.47,109.48,49295.0,93.0129,93.0553,92.8602,92.8687,49295.0
2019-08-08 14:20:00,109.49,109.62,109.48,109.56,55692.0,92.8772,92.9875,92.8687,92.9366,55692.0
2019-08-08 14:25:00,109.57,109.63,109.56,109.57,54394.0,92.9451,92.996,92.9366,92.9451,54394.0
2019-08-08 14:30:00,109.58,109.8,109.57,109.69,119594.0,92.9536,93.1402,92.9451,93.0469,119594.0
2019-08-08 14:35:00,109.69,109.73,109.6,109.72,67828.0,93.0469,93.0808,92.9705,93.0723,67828.0
2019-08-08 14:40:00,109.72,109.73,109.65,109.66,50452.0,93.0723,93.0808,93.0129,93.0214,50452.0
2019-08-08 14:45:00,109.66,109.69,109.3,109.39,122531.0,93.0214,93.0469,92.716,92.7924,122531.0
2019-08-08 14:50:00,109.39,109.67,109.39,109.62,121683.0,92.7924,93.0299,92.7924,92.9875,121683.0
2019-08-08 14:55:00,109.61,109.7,109.6,109.65,50014.0,92.979,93.0553,92.9705,93.0129,50014.0
2019-08-08 15:00:00,109.64,109.82,109.61,109.81,82538.0,93.0044,93.1571,92.979,93.1487,82538.0
2019-08-08 15:05:00,109.81,109.82,109.75,109.78,70958.0,93.1487,93.1571,93.0978,93.1232,70958.0
2019-08-08 15:10:00,109.78,109.78,109.56,109.56,59338.0,93.1232,93.1232,92.9366,92.9366,59338.0
2019-08-08 15:15:00,109.55,109.59,109.48,109.52,62694.0,92.9281,92.962,92.8687,92.9027,62694.0
2019-08-08 15:20:00,109.52,109.65,109.46,109.64,91144.0,92.9027,93.0129,92.8518,93.0044,91144.0
2019-08-08 15:25:00,109.64,109.64,109.49,109.56,110034.0,93.0044,93.0044,92.8772,92.9366,110034.0
2019-08-08 15:30:00,109.56,109.69,109.52,109.67,104992.0,92.9366,93.0469,92.9027,93.0299,104992.0
2019-08-08 15:35:00,109.67,109.75,109.64,109.74,113219.0,93.0299,93.0978,93.0044,93.0893,113219.0
2019-08-08 15:40:00,109.73,110.0,109.7,109.99,207101.0,93.0808,93.3098,93.0553,93.3013,207101.0
2019-08-08 15:45:00,109.98,110.08,109.82,109.86,221756.0,93.2929,93.3777,93.1571,93.1911,221756.0
2019-08-08 15:50:00,109.86,109.87,109.73,109.76,213265.0,93.1911,93.1996,93.0808,93.1062,213265.0
2019-08-08 15:55:00,109.76,109.95,109.69,109.91,602383.0,93.1062,93.2674,93.0469,93.2335,602383.0
2019-08-09 09:30:00,109.36,109.64,109.16,109.64,178206.0,92.7669,93.0044,92.5973,93.0044,178206.0
2019-08-09 09:35:00,109.65,109.81,109.37,109.76,98507.0,93.0129,93.1487,92.7754,93.1062,98507.0
2019-08-09 09:40:00,109.75,109.85,109.55,109.83,75793.0,93.0978,93.1826,92.9281,93.1656,75793.0
2019-08-09 09:45:00,109.85,109.88,109.58,109.6,43350.0,93.1826,93.208,92.9536,92.9705,43350.0
2019-08-09 09:50:00,109.58,109.67,109.46,109.54,72407.0,92.9536,93.0299,92.8518,92.9196,72407.0
2019-08-09 09:55:00,109.54,109.57,109.36,109.42,83166.0,92.9196,92.9451,92.7669,92.8178,83166.0
2019-08-09 10:00:00,109.41,109.49,109.29,109.38,112016.0,92.8093,92.8772,92.7076,92.7839,112016.0
2019-08-09 10:05:00,109.39,109.41,109.03,109.14,112345.0,92.7924,92.8093,92.487,92.5803,112345.0
2019-08-09 10:10:00,109.14,109.4,109.14,109.26,53057.0,92.5803,92.8009,92.5803,92.6821,53057.0
2019-08-09 10:15:00,109.28,109.31,109.03,109.07,102831.0,92.6991,92.7245,92.487,92.5209,102831.0
2019-08-09 10:20:00,109.05,109.17,109.0,109.05,68730.0,92.504,92.6058,92.4616,92.504,68730.0
2019-08-09 10:25:00,109.04,109.21,108.91,108.91,139965.0,92.4955,92.6397,92.3852,92.3852,139965.0
2019-08-09 10:30:00,108.91,108.97,108.65,108.68,94589.0,92.3852,92.4361,92.1647,92.1901,94589.0
2019-08-09 10:35:00,108.67,108.92,108.66,108.79,96687.0,92.1816,92.3937,92.1731,92.2834,96687.0
2019-08-09 10:40:00,108.79,108.82,108.62,108.81,92406.0,92.2834,92.3089,92.1392,92.3004,92406.0
2019-08-09 10:45:00,108.8,108.95,108.75,108.92,90742.0,92.2919,92.4191,92.2495,92.3937,90742.0
2019-08-09 10:50:00,108.92,109.06,108.91,108.93,82403.0,92.3937,92.5125,92.3852,92.4022,82403.0
2019-08-09 10:55:00,108.93,109.02,108.84,108.93,82758.0,92.4022,92.4785,92.3258,92.4022,82758.0
2019-08-09 11:00:00,108.92,108.98,108.69,108.76,151012.0,92.3937,92.4446,92.1986,92.258,151012.0
2019-08-09 11:05:00,108.77,108.77,108.5,108.51,72399.0,92.2665,92.2665,92.0374,92.0459,72399.0
2019-08-09 11:10:00,108.52,108.7,108.48,108.69,84812.0,92.0544,92.2071,92.0205,92.1986,84812.0
2019-08-09 11:15:00,108.68,108.8,108.6,108.62,58281.0,92.1901,92.2919,92.1222,92.1392,58281.0
2019-08-09 11:20:00,108.63,108.69,108.59,108.62,57997.0,92.1477,92.1986,92.1138,92.1392,57997.0
2019-08-09 11:25:00,108.6,108.62,108.29,108.34,115179.0,92.1222,92.1392,91.8593,91.9017,115179.0
2019-08-09 11:30:00,108.34,108.57,108.33,108.47,133638.0,91.9017,92.0968,91.8932,92.012,133638.0
2019-08-09 11:35:00,108.46,108.48,108.3,108.38,85802.0,92.0035,92.0205,91.8678,91.9356,85802.0
2019-08-09 11:40:00,108.38,108.64,108.34,108.64,70137.0,91.9356,92.1562,91.9017,92.1562,70137.0
2019-08-09 11:45:00,108.64,108.87,108.58,108.85,81796.0,92.1562,92.3513,92.1053,92.3343,81796.0
2019-08-09 11:50:00,108.86,108.94,108.7,108.71,124741.0,92.3428,92.4107,92.2071,92.2156,124741.0
2019-08-09 11:55:00,108.7,108.73,108.56,108.59,81470.0,92.2071,92.2325,92.0883,92.1138,81470.0
2019-08-09 12:00:00,108.59,108.82,108.58,108.8,81855.0,92.1138,92.3089,92.1053,92.2919,81855.0
2019-08-09 12:05:00,108.8,108.87,108.71,108.76,30535.0,92.2919,92.3513,92.2156,92.258,30535.0
2019-08-09 12:10:00,108.78,108.83,108.75,108.8,30785.0,92.2749,92.3174,92.2495,92.2919,30785.0
2019-08-09 12:15:00,108.79,108.8,108.63,108.63,63246.0,92.2834,92.2919,92.1477,92.1477,63246.0
2019-08-09 12:20:00,108.64,108.74,108.59,108.65,63963.0,92.1562,92.241,92.1138,92.1647,63963.0
2019-08-09 12:25:00,108.64,108.66,108.52,108.52,81781.0,92.1562,92.1731,92.0544,92.0544,81781.0
2019-08-09 12:30:00,108.54,108.57,108.49,108.49,71233.0,92.0714,92.0968,92.0289,92.0289,71233.0
2019-08-09 12:35:00,108.49,108.58,108.44,108.57,114238.0,92.0289,92.1053,91.9865,92.0968,114238.0
2019-08-09 12:40:00,108.57,108.73,108.56,108.67,171621.0,92.0968,92.2325,92.0883,92.1816,171621.0
2019-08-09 12:45:00,108.67,108.74,108.62,108.72,57637.0,92.1816,92.241,92.1392,92.224,57637.0
2019-08-09 12:50:00,108.73,109.21,108.72,109.21,138794.0,92.2325,92.6397,92.224,92.6397,138794.0
2019-08-09 12:55:00,109.22,109.33,109.0,109.04,133828.0,92.6482,92.7415,92.4616,92.4955,133828.0
2019-08-09 13:00:00,109.02,109.1,108.99,108.99,117449.0,92.4785,92.5464,92.4531,92.4531,117449.0
2019-08-09 13:05:00,109.0,109.09,108.99,109.03,85942.0,92.4616,92.5379,92.4531,92.487,85942.0
2019-08-09 13:10:00,109.02,109.16,108.98,109.09,104410.0,92.4785,92.5973,92.4446,92.5379,104410.0
2019-08-09 13:15:00,109.08,109.17,109.04,109.11,92328.0,92.5294,92.6058,92.4955,92.5549,92328.0
2019-08-09 13:20:00,109.07,109.19,109.05,109.06,72615.0,92.5209,92.6227,92.504,92.5125,72615.0
2019-08-09 13:25:00,109.07,109.2,109.05,109.15,74421.0,92.5209,92.6312,92.504,92.5888,74421.0
2019-08-09 13:30:00,109.15,109.41,109.15,109.36,118945.0,92.5888,92.8093,92.5888,92.7669,118945.0
2019-08-09 13:35:00,109.37,109.42,109.31,109.32,39961.0,92.7754,92.8178,92.7245,92.733,39961.0
2019-08-09 13:40:00,109.32,109.38,109.25,109.34,30786.0,92.733,92.7839,92.6736,92.75,30786.0
2019-08-09 13:45:00,109.33,109.38,109.27,109.35,40763.0,92.7415,92.7839,92.6906,92.7585,40763.0
2019-08-09 13:50:00,109.35,109.38,109.28,109.34,39449.0,92.7585,92.7839,92.6991,92.75,39449.0
2019-08-09 13:55:00,109.34,109.35,109.3,109.31,25198.0,92.75,92.7585,92.716,92.7245,25198.0
2019-08-09 14:00:00,109.3,109.31,109.2,109.25,31176.0,92.716,92.7245,92.6312,92.6736,31176.0
2019-08-09 14:05:00,109.25,109.39,109.24,109.35,52606.0,92.6736,92.7924,92.6651,92.7585,52606.0
2019-08-09 14:10:00,109.35,109.42,109.3,109.35,35226.0,92.7585,92.8178,92.716,92.7585,35226.0
2019-08-09 14:15:00,109.36,109.4,109.32,109.4,27637.0,92.7669,92.8009,92.733,92.8009,27637.0
2019-08-09 14:20:00,109.39,109.51,109.35,109.51,90764.0,92.7924,92.8942,92.7585,92.8942,90764.0
2019-08-09 14:25:00,109.52,109.66,109.49,109.61,120284.0,92.9027,93.0214,92.8772,92.979,120284.0
2019-08-09 14:30:00,109.62,109.77,109.59,109.76,76298.0,92.9875,93.1147,92.962,93.1062,76298.0
2019-08-09 14:35:00,109.75,109.79,109.66,109.73,149586.0,93.0978,93.1317,93.0214,93.0808,149586.0
2019-08-09 14:40:00,109.73,109.76,109.69,109.75,65596.0,93.0808,93.1062,93.0469,93.0978,65596.0
2019-08-09 14:45:00,109.76,109.8,109.72,109.72,77040.0,93.1062,93.1402,93.0723,93.0723,77040.0
2019-08-09 14:50:00,109.72,109.74,109.61,109.7,55355.0,93.0723,93.0893,92.979,93.0553,55355.0
2019-08-09 14:55:00,109.68,109.84,109.67,109.83,85166.0,93.0384,93.1741,93.0299,93.1656,85166.0
2019-08-09 15:00:00,109.83,110.1,109.81,110.08,123285.0,93.1656,93.3947,93.1487,93.3777,123285.0
2019-08-09 15:05:00,110.08,110.35,110.04,110.31,138113.0,93.3777,93.6067,93.3438,93.5728,138113.0
2019-08-09 15:10:00,110.32,110.32,110.17,110.26,94199.0,93.5813,93.5813,93.454,93.5304,94199.0
2019-08-09 15:15:00,110.26,110.28,110.1,110.11,80901.0,93.5304,93.5473,93.3947,93.4031,80901.0
2019-08-09 15:20:00,110.1,110.21,110.1,110.21,98619.0,93.3947,93.488,93.3947,93.488,98619.0
2019-08-09 15:25:00,110.22,110.24,110.15,110.23,65415.0,93.4964,93.5134,93.4371,93.5049,65415.0
2019-08-09 15:30:00,110.22,110.45,110.2,110.38,179090.0,93.4964,93.6915,93.4795,93.6322,179090.0
2019-08-09 15:35:00,110.4,110.44,110.32,110.37,152469.0,93.6491,93.6831,93.5813,93.6237,152469.0
2019-08-09 15:40:00,110.36,110.39,110.28,110.29,94787.0,93.6152,93.6407,93.5473,93.5558,94787.0
2019-08-09 15:45:00,110.28,110.4,110.21,110.27,132608.0,93.5473,93.6491,93.488,93.5389,132608.0
2019-08-09 15:50:00,110.26,110.28,109.97,109.99,188258.0,93.5304,93.5473,93.2844,93.3013,188258.0
2019-08-09 15:55:00,109.98,109.98,109.67,109.74,520223.0,93.2929,93.2929,93.0299,93.0893,520223.0
2019-08-12 09:30:00,108.44,108.47,107.73,107.95,465532.0,91.9865,92.012,91.3843,91.5709,465532.0
2019-08-12 09:35:00,107.96,108.03,107.45,107.57,261986.0,91.5794,91.6387,91.1467,91.2485,261986.0
2019-08-12 09:40:00,107.57,107.82,107.55,107.65,181997.0,91.2485,91.4606,91.2316,91.3164,181997.0
2019-08-12 09:45:00,107.66,107.96,107.5,107.55,150850.0,91.3249,91.5794,91.1891,91.2316,150850.0
2019-08-12 09:50:00,107.55,107.8,107.48,107.77,135221.0,91.2316,91.4436,91.1722,91.4182,135221.0
2019-08-12 09:55:00,107.75,108.03,107.68,107.9,241787.0,91.4012,91.6387,91.3418,91.5285,241787.0
2019-08-12 10:00:00,107.88,108.01,107.84,107.95,172612.0,91.5115,91.6218,91.4776,91.5709,172612.0
2019-08-12 10:05:00,107.95,107.98,107.66,107.77,109123.0,91.5709,91.5963,91.3249,91.4182,109123.0
2019-08-12 10:10:00,107.76,107.97,107.7,107.96,129455.0,91.4097,91.5878,91.3588,91.5794,129455.0
2019-08-12 10:15:00,107.98,108.2,107.95,108.16,100538.0,91.5963,91.7829,91.5709,91.749,100538.0
2019-08-12 10:20:00,108.17,108.41,108.13,108.39,49779.0,91.7575,91.9611,91.7236,91.9441,49779.0
2019-08-12 10:25:00,108.4,108.52,108.31,108.36,88758.0,91.9526,92.0544,91.8762,91.9187,88758.0
2019-08-12 10:30:00,108.34,108.44,108.22,108.26,72511.0,91.9017,91.9865,91.7999,91.8338,72511.0
2019-08-12 10:35:00,108.27,108.28,108.05,108.12,97841.0,91.8423,91.8508,91.6557,91.7151,97841.0
2019-08-12 10:40:00,108.12,108.19,107.99,108.14,67488.0,91.7151,91.7745,91.6048,91.732,67488.0
2019-08-12 10:45:00,108.15,108.22,108.06,108.19,71106.0,91.7405,91.7999,91.6642,91.7745,71106.0
2019-08-12 10:50:00,108.18,108.29,108.15,108.23,81656.0,91.766,91.8593,91.7405,91.8084,81656.0
2019-08-12 10:55:00,108.24,108.26,108.11,108.11,201456.0,91.8169,91.8338,91.7066,91.7066,201456.0
2019-08-12 11:00:00,108.11,108.11,107.9,108.0,67737.0,91.7066,91.7066,91.5285,91.6133,67737.0
2019-08-12 11:05:00,108.0,108.08,107.93,107.94,43875.0,91.6133,91.6811,91.5539,91.5624,43875.0
2019-08-12 11:10:00,107.92,107.93,107.68,107.78,144051.0,91.5454,91.5539,91.3418,91.4267,144051.0
2019-08-12 11:15:00,107.77,107.9,107.76,107.89,64695.0,91.4182,91.5285,91.4097,91.52,64695.0
2019-08-12 11:20:00,107.89,107.96,107.86,107.96,69747.0,91.52,91.5794,91.4945,91.5794,69747.0
2019-08-12 11:25:00,107.96,108.06,107.9,108.02,70903.0,91.5794,91.6642,91.5285,91.6303,70903.0
2019-08-12 11:30:00,108.03,108.18,107.85,107.86,87240.0,91.6387,91.766,91.486,91.4945,87240.0
2019-08-12 11:35:00,107.84,107.9,107.81,107.85,48459.0,91.4776,91.5285,91.4521,91.486,48459.0
2019-08-12 11:40:00,107.85,108.11,107.82,108.09,47259.0,91.486,91.7066,91.4606,91.6896,47259.0
2019-08-12 11:45:00,108.09,108.24,108.04,108.22,56827.0,91.6896,91.8169,91.6472,91.7999,56827.0
2019-08-12 11:50:00,108.22,108.29,108.17,108.23,55229.0,91.7999,91.8593,91.7575,91.8084,55229.0
2019-08-12 11:55:00,108.24,108.24,108.09,108.1,49191.0,91.8169,91.8169,91.6896,91.6981,49191.0
2019-08-12 12:00:00,108.1,108.12,108.01,108.07,34701.0,91.6981,91.7151,91.6218,91.6727,34701.0
2019-08-12 12:05:00,108.07,108.1,107.98,108.09,45394.0,91.6727,91.6981,91.5963,91.6896,45394.0
2019-08-12 12:10:00,108.11,108.19,108.09,108.13,36900.0,91.7066,91.7745,91.6896,91.7236,36900.0
2019-08-12 12:15:00,108.13,108.22,108.09,108.21,49982.0,91.7236,91.7999,91.6896,91.7914,49982.0
2019-08-12 12:20:00,108.21,108.37,108.2,108.28,93255.0,91.7914,91.9271,91.7829,91.8508,93255.0
2019-08-12 12:25:00,108.28,108.44,108.26,108.42,58799.0,91.8508,91.9865,91.8338,91.9696,58799.0
2019-08-12 12:30:00,108.42,108.45,108.31,108.32,56506.0,91.9696,91.995,91.8762,91.8847,56506.0
2019-08-12 12:35:00,108.33,108.39,108.31,108.32,47644.0,91.8932,91.9441,91.8762,91.8847,47644.0
2019-08-12 12:40:00,108.33,108.33,108.14,108.19,110094.0,91.8932,91.8932,91.732,91.7745,110094.0
2019-08-12 12:45:00,108.18,108.23,108.1,108.16,44069.0,91.766,91.8084,91.6981,91.749,44069.0
2019-08-12 12:50:00,108.17,108.21,108.03,108.04,45349.0,91.7575,91.7914,91.6387,91.6472,45349.0
2019-08-12 12:55:00,108.05,108.21,108.04,108.16,75390.0,91.6557,91.7914,91.6472,91.749,75390.0
2019-08-12 13:00:00,108.16,108.16,108.04,108.04,87529.0,91.749,91.749,91.6472,91.6472,87529.0
2019-08-12 13:05:00,108.05,108.14,108.03,108.09,48356.0,91.6557,91.732,91.6387,91.6896,48356.0
2019-08-12 13:10:00,108.09,108.17,108.09,108.17,32652.0,91.6896,91.7575,91.6896,91.7575,32652.0
2019-08-12 13:15:00,108.16,108.18,108.04,108.06,55280.0,91.749,91.766,91.6472,91.6642,55280.0
2019-08-12 13:20:00,108.06,108.17,108.06,108.08,30667.0,91.6642,91.7575,91.6642,91.6811,30667.0
2019-08-12 13:25:00,108.08,108.14,108.05,108.05,27660.0,91.6811,91.732,91.6557,91.6557,27660.0
2019-08-12 13:30:00,108.04,108.1,108.02,108.06,43503.0,91.6472,91.6981,91.6303,91.6642,43503.0
2019-08-12 13:35:00,108.06,108.06,107.9,107.92,82038.0,91.6642,91.6642,91.5285,91.5454,82038.0
2019-08-12 13:40:00,107.93,107.94,107.79,107.83,71576.0,91.5539,91.5624,91.4351,91.4691,71576.0
2019-08-12 13:45:00,107.83,107.85,107.67,107.78,104934.0,91.4691,91.486,91.3334,91.4267,104934.0
2019-08-12 13:50:00,107.78,107.85,107.74,107.82,65665.0,91.4267,91.486,91.3927,91.4606,65665.0
2019-08-12 13:55:00,107.82,107.85,107.73,107.85,128585.0,91.4606,91.486,91.3843,91.486,128585.0
2019-08-12 14:00:00,107.84,107.94,107.82,107.9,90143.0,91.4776,91.5624,91.4606,91.5285,90143.0
2019-08-12 14:05:00,107.89,107.93,107.83,107.84,57555.0,91.52,91.5539,91.4691,91.4776,57555.0
2019-08-12 14:10:00,107.84,107.93,107.77,107.86,93981.0,91.4776,91.5539,91.4182,91.4945,93981.0
2019-08-12 14:15:00,107.87,107.88,107.76,107.77,79192.0,91.503,91.5115,91.4097,91.4182,79192.0
2019-08-12 14:20:00,107.77,107.78,107.7,107.76,58891.0,91.4182,91.4267,91.3588,91.4097,58891.0
2019-08-12 14:25:00,107.75,107.76,107.64,107.66,57929.0,91.4012,91.4097,91.3079,91.3249,57929.0
2019-08-12 14:30:00,107.65,107.7,107.54,107.54,88708.0,91.3164,91.3588,91.2231,91.2231,88708.0
2019-08-12 14:35:00,107.53,107.59,107.5,107.54,118493.0,91.2146,91.2655,91.1891,91.2231,118493.0
2019-08-12 14:40:00,107.55,107.55,107.21,107.33,168902.0,91.2316,91.2316,90.9432,91.0449,168902.0
2019-08-12 14:45:00,107.33,107.47,107.32,107.38,104803.0,91.0449,91.1637,91.0365,91.0874,104803.0
2019-08-12 14:50:00,107.39,107.62,107.39,107.5,127242.0,91.0958,91.2909,91.0958,91.1891,127242.0
2019-08-12 14:55:00,107.51,107.59,107.39,107.53,124008.0,91.1976,91.2655,91.0958,91.2146,124008.0
2019-08-12 15:00:00,107.53,107.71,107.43,107.59,229015.0,91.2146,91.3673,91.1298,91.2655,229015.0
2019-08-12 15:05:00,107.59,107.63,107.46,107.54,119977.0,91.2655,91.2994,91.1552,91.2231,119977.0
2019-08-12 15:10:00,107.52,107.63,107.5,107.59,63414.0,91.2061,91.2994,91.1891,91.2655,63414.0
2019-08-12 15:15:00,107.59,107.65,107.56,107.62,41840.0,91.2655,91.3164,91.24,91.2909,41840.0
2019-08-12 15:20:00,107.62,107.63,107.46,107.48,58684.0,91.2909,91.2994,91.1552,91.1722,58684.0
2019-08-12 15:25:00,107.48,107.57,107.41,107.53,42653.0,91.1722,91.2485,91.1128,91.2146,42653.0
2019-08-12 15:30:00,107.53,107.63,107.53,107.58,24861.0,91.2146,91.2994,91.2146,91.257,24861.0
2019-08-12 15:35:00,107.58,107.63,107.52,107.63,19063.0,91.257,91.2994,91.2061,91.2994,19063.0
2019-08-12 15:40:00,107.61,107.73,107.56,107.68,25948.0,91.2825,91.3843,91.24,91.3418,25948.0
2019-08-12 15:45:00,107.7,107.73,107.59,107.61,29785.0,91.3588,91.3843,91.2655,91.2825,29785.0
2019-08-12 15:50:00,107.61,107.65,107.46,107.48,80845.0,91.2825,91.3164,91.1552,91.1722,80845.0
2019-08-12 15:55:00,107.47,107.81,107.46,107.69,172627.0,91.1637,91.4521,91.1552,91.3503,172627.0
2019-08-13 09:30:00,107.95,107.95,107.03,107.6,312137.0,91.5709,91.5709,90.7905,91.274,312137.0
2019-08-13 09:35:00,107.61,108.02,107.41,107.95,233625.0,91.2825,91.6303,91.1128,91.5709,233625.0
2019-08-13 09:40:00,107.99,108.25,107.79,108.24,201188.0,91.6048,91.8254,91.4351,91.8169,201188.0
2019-08-13 09:45:00,108.25,109.85,108.05,109.54,321603.0,91.8254,93.1826,91.6557,92.9196,321603.0
2019-08-13 09:50:00,109.54,109.7,109.31,109.65,192394.0,92.9196,93.0553,92.7245,93.0129,192394.0
2019-08-13 09:55:00,109.62,110.0,109.58,109.8,200002.0,92.9875,93.3098,92.9536,93.1402,200002.0
2019-08-13 10:00:00,109.79,109.87,109.34,109.42,119615.0,93.1317,93.1996,92.75,92.8178,119615.0
2019-08-13 10:05:00,109.44,109.64,109.21,109.28,324184.0,92.8348,93.0044,92.6397,92.6991,324184.0
2019-08-13 10:10:00,109.28,109.32,109.11,109.29,142101.0,92.6991,92.733,92.5549,92.7076,142101.0
2019-08-13 10:15:00,109.29,109.88,109.27,109.88,168893.0,92.7076,93.208,92.6906,93.208,168893.0
2019-08-13 10:20:00,109.88,109.91,109.64,109.67,125879.0,93.208,93.2335,93.0044,93.0299,125879.0
2019-08-13 10:25:00,109.7,110.05,109.65,110.01,154913.0,93.0553,93.3522,93.0129,93.3183,154913.0
2019-08-13 10:30:00,110.03,110.15,109.9,109.95,134092.0,93.3353,93.4371,93.225,93.2674,134092.0
2019-08-13 10:35:00,109.98,110.08,109.87,109.92,88930.0,93.2929,93.3777,93.1996,93.242,88930.0
2019-08-13 10:40:00,109.89,109.95,109.54,109.65,118132.0,93.2165,93.2674,92.9196,93.0129,118132.0
2019-08-13 10:45:00,109.66,109.85,109.61,109.64,82900.0,93.0214,93.1826,92.979,93.0044,82900.0
2019-08-13 10:50:00,109.65,109.92,109.61,109.81,94923.0,93.0129,93.242,92.979,93.1487,94923.0
2019-08-13 10:55:00,109.82,109.87,109.54,109.58,110190.0,93.1571,93.1996,92.9196,92.9536,110190.0
2019-08-13 11:00:00,109.57,109.7,109.51,109.62,123261.0,92.9451,93.0553,92.8942,92.9875,123261.0
2019-08-13 11:05:00,109.63,109.88,109.56,109.84,192464.0,92.996,93.208,92.9366,93.1741,192464.0
2019-08-13 11:10:00,109.83,109.89,109.7,109.81,85388.0,93.1656,93.2165,93.0553,93.1487,85388.0
2019-08-13 11:15:00,109.82,109.87,109.29,109.34,112644.0,93.1571,93.1996,92.7076,92.75,112644.0
2019-08-13 11:20:00,109.34,109.53,109.33,109.43,85969.0,92.75,92.9111,92.7415,92.8263,85969.0
2019-08-13 11:25:00,109.42,109.54,109.33,109.46,83612.0,92.8178,92.9196,92.7415,92.8518,83612.0
2019-08-13 11:30:00,109.47,109.51,109.35,109.44,63204.0,92.8602,92.8942,92.7585,92.8348,63204.0
2019-08-13 11:35:00,109.42,109.85,109.41,109.71,151127.0,92.8178,93.1826,92.8093,93.0638,151127.0
2019-08-13 11:40:00,109.74,109.92,109.72,109.89,67415.0,93.0893,93.242,93.0723,93.2165,67415.0
2019-08-13 11:45:00,109.9,110.03,109.88,109.96,106537.0,93.225,93.3353,93.208,93.2759,106537.0
2019-08-13 11:50:00,109.98,110.02,109.84,109.94,44881.0,93.2929,93.3268,93.1741,93.2589,44881.0
2019-08-13 11:55:00,109.95,110.03,109.82,109.88,119863.0,93.2674,93.3353,93.1571,93.208,119863.0
2019-08-13 12:00:00,109.89,109.96,109.74,109.74,67507.0,93.2165,93.2759,93.0893,93.0893,67507.0
2019-08-13 12:05:00,109.76,109.85,109.66,109.72,59861.0,93.1062,93.1826,93.0214,93.0723,59861.0
2019-08-13 12:10:00,109.73,109.87,109.68,109.87,84117.0,93.0808,93.1996,93.0384,93.1996,84117.0
2019-08-13 12:15:00,109.87,109.95,109.85,109.85,76620.0,93.1996,93.2674,93.1826,93.1826,76620.0
2019-08-13 12:20:00,109.86,110.03,109.84,110.03,112211.0,93.1911,93.3353,93.1741,93.3353,112211.0
2019-08-13 12:25:00,110.03,110.03,109.85,109.87,62206.0,93.3353,93.3353,93.1826,93.1996,62206.0
2019-08-13 12:30:00,109.87,109.93,109.7,109.75,116682.0,93.1996,93.2504,93.0553,93.0978,116682.0
2019-08-13 12:35:00,109.76,109.88,109.75,109.86,48137.0,93.1062,93.208,93.0978,93.1911,48137.0
2019-08-13 12:40:00,109.86,110.01,109.86,109.99,64036.0,93.1911,93.3183,93.1911,93.3013,64036.0
2019-08-13 12:45:00,109.98,110.04,109.93,110.02,85636.0,93.2929,93.3438,93.2504,93.3268,85636.0
2019-08-13 12:50:00,110.02,110.13,110.0,110.04,72727.0,93.3268,93.4201,93.3098,93.3438,72727.0
2019-08-13 12:55:00,110.05,110.06,109.84,109.96,51707.0,93.3522,93.3607,93.1741,93.2759,51707.0
2019-08-13 13:00:00,109.96,110.12,109.83,110.12,52369.0,93.2759,93.4116,93.1656,93.4116,52369.0
2019-08-13 13:05:00,110.11,110.24,110.07,110.19,106070.0,93.4031,93.5134,93.3692,93.471,106070.0
2019-08-13 13:10:00,110.19,110.31,110.18,110.31,95608.0,93.471,93.5728,93.4625,93.5728,95608.0
2019-08-13 13:15:00,110.3,110.33,109.84,109.84,245139.0,93.5643,93.5898,93.1741,93.1741,245139.0
2019-08-13 13:20:00,109.82,109.89,109.71,109.84,170667.0,93.1571,93.2165,93.0638,93.1741,170667.0
2019-08-13 13:25:00,109.9,110.0,109.83,109.95,66906.0,93.225,93.3098,93.1656,93.2674,66906.0
2019-08-13 13:30:00,109.94,110.02,109.85,109.97,40890.0,93.2589,93.3268,93.1826,93.2844,40890.0
2019-08-13 13:35:00,109.97,110.08,109.9,109.93,28341.0,93.2844,93.3777,93.225,93.2504,28341.0
2019-08-13 13:40:00,109.93,109.96,109.72,109.83,78945.0,93.2504,93.2759,93.0723,93.1656,78945.0
2019-08-13 13:45:00,109.82,109.98,109.81,109.85,41899.0,93.1571,93.2929,93.1487,93.1826,41899.0
2019-08-13 13:50:00,109.86,109.9,109.83,109.85,40268.0,93.1911,93.225,93.1656,93.1826,40268.0
2019-08-13 13:55:00,109.86,109.97,109.82,109.93,109478.0,93.1911,93.2844,93.1571,93.2504,109478.0
2019-08-13 14:00:00,109.95,109.99,109.83,109.91,73987.0,93.2674,93.3013,93.1656,93.2335,73987.0
2019-08-13 14:05:00,109.92,109.92,109.81,109.82,61185.0,93.242,93.242,93.1487,93.1571,61185.0
2019-08-13 14:10:00,109.83,109.89,109.79,109.8,59799.0,93.1656,93.2165,93.1317,93.1402,59799.0
2019-08-13 14:15:00,109.82,109.88,109.8,109.82,34152.0,93.1571,93.208,93.1402,93.1571,34152.0
2019-08-13 14:20:00,109.82,109.84,109.71,109.78,40930.0,93.1571,93.1741,93.0638,93.1232,40930.0
2019-08-13 14:25:00,109.78,109.94,109.77,109.91,54180.0,93.1232,93.2589,93.1147,93.2335,54180.0
2019-08-13 14:30:00,109.92,110.06,109.86,110.06,54926.0,93.242,93.3607,93.1911,93.3607,54926.0
2019-08-13 14:35:00,110.05,110.05,109.89,109.98,52838.0,93.3522,93.3522,93.2165,93.2929,52838.0
2019-08-13 14:40:00,109.98,110.01,109.86,109.86,69545.0,93.2929,93.3183,93.1911,93.1911,69545.0
2019-08-13 14:45:00,109.86,109.89,109.65,109.69,87437.0,93.1911,93.2165,93.0129,93.0469,87437.0
2019-08-13 14:50:00,109.69,109.8,109.67,109.69,79675.0,93.0469,93.1402,93.0299,93.0469,79675.0
2019-08-13 14:55:00,109.69,109.7,109.58,109.6,77155.0,93.0469,93.0553,92.9536,92.9705,77155.0
2019-08-13 15:00:00,109.6,109.63,109.51,109.52,76958.0,92.9705,92.996,92.8942,92.9027,76958.0
2019-08-13 15:05:00,109.53,109.54,109.43,109.51,67270.0,92.9111,92.9196,92.8263,92.8942,67270.0
2019-08-13 15:10:00,109.51,109.52,109.35,109.39,47840.0,92.8942,92.9027,92.7585,92.7924,47840.0
2019-08-13 15:15:00,109.39,109.48,109.35,109.44,71825.0,92.7924,92.8687,92.7585,92.8348,71825.0
2019-08-13 15:20:00,109.45,109.48,109.28,109.35,64731.0,92.8433,92.8687,92.6991,92.7585,64731.0
2019-08-13 15:25:00,109.34,109.49,109.34,109.49,48449.0,92.75,92.8772,92.75,92.8772,48449.0
2019-08-13 15:30:00,109.5,109.5,109.32,109.34,104683.0,92.8857,92.8857,92.733,92.75,104683.0
2019-08-13 15:35:00,109.33,109.37,109.26,109.31,90300.0,92.7415,92.7754,92.6821,92.7245,90300.0
2019-08-13 15:40:00,109.3,109.42,109.23,109.27,121665.0,92.716,92.8178,92.6567,92.6906,121665.0
2019-08-13 15:45:00,109.25,109.3,109.18,109.28,104074.0,92.6736,92.716,92.6142,92.6991,104074.0
2019-08-13 15:50:00,109.29,109.39,109.16,109.38,227411.0,92.7076,92.7924,92.5973,92.7839,227411.0
2019-08-13 15:55:00,109.38,109.38,109.07,109.34,447468.0,92.7839,92.7839,92.5209,92.75,447468.0
2019-08-14 09:30:00,106.3,106.57,105.76,106.09,841329.0,90.1712,90.4003,89.7132,89.9931,841329.0
2019-08-14 09:35:00,106.1,106.72,106.06,106.65,307962.0,90.0016,90.5275,89.9676,90.4681,307962.0
2019-08-14 09:40:00,106.66,106.66,106.32,106.45,265625.0,90.4766,90.4766,90.1882,90.2985,265625.0
2019-08-14 09:45:00,106.46,106.55,106.23,106.28,212659.0,90.3069,90.3833,90.1118,90.1543,212659.0
2019-08-14 09:50:00,106.28,106.6,106.2,106.53,236835.0,90.1543,90.4257,90.0864,90.3663,236835.0
2019-08-14 09:55:00,106.51,106.91,106.48,106.8,195645.0,90.3494,90.6887,90.3239,90.5954,195645.0
2019-08-14 10:00:00,106.79,106.85,106.6,106.69,192297.0,90.5869,90.6378,90.4257,90.5021,192297.0
2019-08-14 10:05:00,106.69,106.77,106.54,106.64,168029.0,90.5021,90.5699,90.3748,90.4596,168029.0
2019-08-14 10:10:00,106.63,106.68,106.32,106.34,131126.0,90.4512,90.4936,90.1882,90.2052,131126.0
2019-08-14 10:15:00,106.34,106.47,106.24,106.27,118920.0,90.2052,90.3154,90.1203,90.1458,118920.0
2019-08-14 10:20:00,106.27,106.37,106.19,106.25,125062.0,90.1458,90.2306,90.0779,90.1288,125062.0
2019-08-14 10:25:00,106.25,106.49,106.19,106.46,147626.0,90.1288,90.3324,90.0779,90.3069,147626.0
2019-08-14 10:30:00,106.45,106.48,106.15,106.27,149314.0,90.2985,90.3239,90.044,90.1458,149314.0
2019-08-14 10:35:00,106.28,106.29,105.96,105.96,133242.0,90.1543,90.1627,89.8828,89.8828,133242.0
2019-08-14 10:40:00,105.96,106.17,105.89,106.14,131706.0,89.8828,90.0609,89.8234,90.0355,131706.0
2019-08-14 10:45:00,106.14,106.15,105.83,105.89,240611.0,90.0355,90.044,89.7725,89.8234,240611.0
2019-08-14 10:50:00,105.88,105.89,105.58,105.65,220064.0,89.815,89.8234,89.5605,89.6198,220064.0
2019-08-14 10:55:00,105.65,105.76,105.41,105.53,247942.0,89.6198,89.7132,89.4163,89.5181,247942.0
2019-08-14 11:00:00,105.53,105.59,105.37,105.4,210744.0,89.5181,89.569,89.3823,89.4078,210744.0
2019-08-14 11:05:00,105.39,105.53,105.29,105.3,204190.0,89.3993,89.5181,89.3145,89.323,204190.0
2019-08-14 11:10:00,105.3,105.33,105.11,105.14,220730.0,89.323,89.3484,89.1618,89.1872,220730.0
2019-08-14 11:15:00,105.14,105.43,105.08,105.23,168937.0,89.1872,89.4332,89.1363,89.2636,168937.0
2019-08-14 11:20:00,105.23,105.53,105.23,105.42,123538.0,89.2636,89.5181,89.2636,89.4247,123538.0
2019-08-14 11:25:00,105.44,105.58,105.35,105.39,194691.0,89.4417,89.5605,89.3654,89.3993,194691.0
2019-08-14 11:30:00,105.39,105.55,105.36,105.47,177999.0,89.3993,89.535,89.3738,89.4672,177999.0
2019-08-14 11:35:00,105.48,105.51,105.3,105.37,145587.0,89.4756,89.5011,89.323,89.3823,145587.0
2019-08-14 11:40:00,105.38,105.41,105.19,105.27,100408.0,89.3908,89.4163,89.2296,89.2975,100408.0
2019-08-14 11:45:00,105.27,105.29,105.08,105.28,111453.0,89.2975,89.3145,89.1363,89.306,111453.0
2019-08-14 11:50:00,105.28,105.43,105.25,105.39,104586.0,89.306,89.4332,89.2805,89.3993,104586.0
2019-08-14 11:55:00,105.38,105.43,105.16,105.39,98262.0,89.3908,89.4332,89.2042,89.3993,98262.0
2019-08-14 12:00:00,105.39,105.39,105.08,105.08,162328.0,89.3993,89.3993,89.1363,89.1363,162328.0
2019-08-14 12:05:00,105.1,105.23,105.03,105.06,141533.0,89.1533,89.2636,89.0939,89.1194,141533.0
2019-08-14 12:10:00,105.08,105.21,105.03,105.2,151887.0,89.1363,89.2466,89.0939,89.2381,151887.0
2019-08-14 12:15:00,105.2,105.23,105.06,105.15,86765.0,89.2381,89.2636,89.1194,89.1957,86765.0
2019-08-14 12:20:00,105.15,105.26,105.03,105.05,105198.0,89.1957,89.289,89.0939,89.1109,105198.0
2019-08-14 12:25:00,105.04,105.09,104.95,105.01,199229.0,89.1024,89.1448,89.0261,89.077,199229.0
2019-08-14 12:30:00,105.0,105.21,105.0,105.08,77768.0,89.0685,89.2466,89.0685,89.1363,77768.0
2019-08-14 12:35:00,105.09,105.17,104.96,104.98,89365.0,89.1448,89.2127,89.0345,89.0515,89365.0
2019-08-14 12:40:00,104.98,105.02,104.89,104.93,105791.0,89.0515,89.0854,88.9752,89.0091,105791.0
2019-08-14 12:45:00,104.93,105.02,104.85,104.86,113586.0,89.0091,89.0854,88.9412,88.9497,113586.0
2019-08-14 12:50:00,104.87,104.92,104.76,104.77,128681.0,88.9582,89.0006,88.8649,88.8734,128681.0
2019-08-14 12:55:00,104.77,104.82,104.61,104.64,156716.0,88.8734,88.9158,88.7376,88.7631,156716.0
2019-08-14 13:00:00,104.62,104.7,104.46,104.59,162749.0,88.7461,88.814,88.6104,88.7207,162749.0
2019-08-14 13:05:00,104.59,104.61,104.47,104.57,86350.0,88.7207,88.7376,88.6189,88.7037,86350.0
2019-08-14 13:10:00,104.56,104.7,104.49,104.65,115235.0,88.6952,88.814,88.6359,88.7716,115235.0
2019-08-14 13:15:00,104.65,104.7,104.46,104.52,162483.0,88.7716,88.814,88.6104,88.6613,162483.0
2019-08-14 13:20:00,104.52,104.92,104.5,104.91,124139.0,88.6613,89.0006,88.6443,88.9921,124139.0
2019-08-14 13:25:00,104.9,105.16,104.81,104.93,133952.0,88.9836,89.2042,88.9073,89.0091,133952.0
2019-08-14 13:30:00,104.92,105.03,104.86,104.92,111691.0,89.0006,89.0939,88.9497,89.0006,111691.0
2019-08-14 13:35:00,104.93,105.16,104.84,105.02,117210.0,89.0091,89.2042,88.9327,89.0854,117210.0
2019-08-14 13:40:00,105.03,105.11,104.94,104.96,92778.0,89.0939,89.1618,89.0176,89.0345,92778.0
2019-08-14 13:45:00,104.95,104.98,104.87,104.91,89498.0,89.0261,89.0515,88.9582,88.9921,89498.0
2019-08-14 13:50:00,104.92,104.98,104.86,104.94,113846.0,89.0006,89.0515,88.9497,89.0176,113846.0
2019-08-14 13:55:00,104.94,105.0,104.84,104.91,91191.0,89.0176,89.0685,88.9327,88.9921,91191.0
2019-08-14 14:00:00,104.91,104.99,104.81,104.82,97197.0,88.9921,89.06,88.9073,88.9158,97197.0
2019-08-14 14:05:00,104.81,104.9,104.71,104.83,112484.0,88.9073,88.9836,88.8225,88.9243,112484.0
2019-08-14 14:10:00,104.83,105.01,104.79,104.97,94135.0,88.9243,89.077,88.8903,89.043,94135.0
2019-08-14 14:15:00,104.97,105.12,104.94,105.0,107703.0,89.043,89.1703,89.0176,89.0685,107703.0
2019-08-14 14:20:00,104.99,105.0,104.8,104.8,83564.0,89.06,89.0685,88.8988,88.8988,83564.0
2019-08-14 14:25:00,104.81,104.92,104.81,104.83,100553.0,88.9073,89.0006,88.9073,88.9243,100553.0
2019-08-14 14:30:00,104.84,104.91,104.71,104.78,113614.0,88.9327,88.9921,88.8225,88.8819,113614.0
2019-08-14 14:35:00,104.78,104.79,104.58,104.6,78471.0,88.8819,88.8903,88.7122,88.7292,78471.0
2019-08-14 14:40:00,104.59,104.63,104.45,104.55,150901.0,88.7207,88.7546,88.6019,88.6867,150901.0
2019-08-14 14:45:00,104.54,104.67,104.54,104.59,93631.0,88.6783,88.7885,88.6783,88.7207,93631.0
2019-08-14 14:50:00,104.58,104.74,104.53,104.73,95041.0,88.7122,88.8479,88.6698,88.8394,95041.0
2019-08-14 14:55:00,104.72,104.91,104.72,104.79,116854.0,88.831,88.9921,88.831,88.8903,116854.0
2019-08-14 15:00:00,104.79,105.24,104.68,105.2,168085.0,88.8903,89.2721,88.797,89.2381,168085.0
2019-08-14 15:05:00,105.18,105.31,105.15,105.23,138776.0,89.2212,89.3314,89.1957,89.2636,138776.0
2019-08-14 15:10:00,105.22,105.28,105.02,105.04,127625.0,89.2551,89.306,89.0854,89.1024,127625.0
2019-08-14 15:15:00,105.03,105.04,104.82,104.9,154743.0,89.0939,89.1024,88.9158,88.9836,154743.0
2019-08-14 15:20:00,104.89,104.91,104.63,104.64,168392.0,88.9752,88.9921,88.7546,88.7631,168392.0
2019-08-14 15:25:00,104.65,105.3,104.65,105.01,223826.0,88.7716,89.323,88.7716,89.077,223826.0
2019-08-14 15:30:00,105.0,105.01,104.68,104.98,240964.0,89.0685,89.077,88.797,89.0515,240964.0
2019-08-14 15:35:00,104.98,105.07,104.82,104.99,214186.0,89.0515,89.1279,88.9158,89.06,214186.0
2019-08-14 15:40:00,105.0,105.04,104.7,104.86,305345.0,89.0685,89.1024,88.814,88.9497,305345.0
2019-08-14 15:45:00,104.87,105.11,104.79,104.82,329441.0,88.9582,89.1618,88.8903,88.9158,329441.0
2019-08-14 15:50:00,104.82,105.06,104.8,105.05,406452.0,88.9158,89.1194,88.8988,89.1109,406452.0
2019-08-14 15:55:00,105.05,105.05,104.71,104.79,923619.0,89.1109,89.1109,88.8225,88.8903,923619.0
2019-08-15 09:30:00,105.35,106.18,104.8,105.89,648136.0,89.3654,90.0694,88.8988,89.8234,648136.0
2019-08-15 09:35:00,105.87,105.97,105.59,105.68,367643.0,89.8065,89.8913,89.569,89.6453,367643.0
2019-08-15 09:40:00,105.68,105.75,105.31,105.54,323892.0,89.6453,89.7047,89.3314,89.5265,323892.0
2019-08-15 09:45:00,105.59,106.01,105.49,105.88,175660.0,89.569,89.9252,89.4841,89.815,175660.0
2019-08-15 09:50:00,105.86,106.08,105.66,106.07,138287.0,89.798,89.9846,89.6283,89.9761,138287.0
2019-08-15 09:55:00,106.06,106.29,105.94,106.15,162237.0,89.9676,90.1627,89.8658,90.044,162237.0
2019-08-15 10:00:00,106.14,106.38,105.86,105.96,230541.0,90.0355,90.2391,89.798,89.8828,230541.0
2019-08-15 10:05:00,105.95,106.05,105.81,105.95,108664.0,89.8743,89.9592,89.7556,89.8743,108664.0
2019-08-15 10:10:00,105.94,106.1,105.79,105.81,109260.0,89.8658,90.0016,89.7386,89.7556,109260.0
2019-08-15 10:15:00,105.8,105.89,105.52,105.54,91244.0,89.7471,89.8234,89.5096,89.5265,91244.0
2019-08-15 10:20:00,105.53,105.69,105.37,105.66,124096.0,89.5181,89.6538,89.3823,89.6283,124096.0
2019-08-15 10:25:00,105.65,105.75,105.27,105.27,130971.0,89.6198,89.7047,89.2975,89.2975,130971.0
2019-08-15 10:30:00,105.26,105.41,105.11,105.36,155376.0,89.289,89.4163,89.1618,89.3738,155376.0
2019-08-15 10:35:00,105.36,105.53,105.28,105.29,120315.0,89.3738,89.5181,89.306,89.3145,120315.0
2019-08-15 10:40:00,105.3,105.55,105.25,105.55,94637.0,89.323,89.535,89.2805,89.535,94637.0
2019-08-15 10:45:00,105.54,105.66,105.26,105.27,131380.0,89.5265,89.6283,89.289,89.2975,131380.0
2019-08-15 10:50:00,105.27,105.44,105.19,105.37,150733.0,89.2975,89.4417,89.2296,89.3823,150733.0
2019-08-15 10:55:00,105.37,105.4,105.21,105.23,94831.0,89.3823,89.4078,89.2466,89.2636,94831.0
2019-08-15 11:00:00,105.22,105.25,104.99,105.13,135162.0,89.2551,89.2805,89.06,89.1787,135162.0
2019-08-15 11:05:00,105.14,105.15,104.91,104.98,131716.0,89.1872,89.1957,88.9921,89.0515,131716.0
2019-08-15 11:10:00,104.96,105.0,104.85,104.88,140579.0,89.0345,89.0685,88.9412,88.9667,140579.0
2019-08-15 11:15:00,104.87,104.92,104.79,104.82,151284.0,88.9582,89.0006,88.8903,88.9158,151284.0
2019-08-15 11:20:00,104.81,105.09,104.68,105.03,142929.0,88.9073,89.1448,88.797,89.0939,142929.0
2019-08-15 11:25:00,105.03,105.22,105.0,105.19,102206.0,89.0939,89.2551,89.0685,89.2296,102206.0
2019-08-15 11:30:00,105.2,105.21,105.04,105.04,92942.0,89.2381,89.2466,89.1024,89.1024,92942.0
2019-08-15 11:35:00,105.04,105.12,104.94,105.02,108847.0,89.1024,89.1703,89.0176,89.0854,108847.0
2019-08-15 11:40:00,105.01,105.02,104.88,104.9,80101.0,89.077,89.0854,88.9667,88.9836,80101.0
2019-08-15 11:45:00,104.91,105.01,104.82,104.84,64449.0,88.9921,89.077,88.9158,88.9327,64449.0
2019-08-15 11:50:00,104.85,104.94,104.68,104.81,86134.0,88.9412,89.0176,88.797,88.9073,86134.0
2019-08-15 11:55:00,104.82,105.22,104.78,105.22,132127.0,88.9158,89.2551,88.8819,89.2551,132127.0
2019-08-15 12:00:00,105.21,105.37,105.18,105.34,84050.0,89.2466,89.3823,89.2212,89.3569,84050.0
2019-08-15 12:05:00,105.33,105.53,105.3,105.44,66359.0,89.3484,89.5181,89.323,89.4417,66359.0
2019-08-15 12:10:00,105.43,105.51,105.37,105.45,63904.0,89.4332,89.5011,89.3823,89.4502,63904.0
2019-08-15 12:15:00,105.45,105.6,105.44,105.55,68386.0,89.4502,89.5774,89.4417,89.535,68386.0
2019-08-15 12:20:00,105.56,105.63,105.38,105.46,91276.0,89.5435,89.6029,89.3908,89.4587,91276.0
2019-08-15 12:25:00,105.45,105.55,105.34,105.38,98170.0,89.4502,89.535,89.3569,89.3908,98170.0
2019-08-15 12:30:00,105.38,105.61,105.38,105.54,83713.0,89.3908,89.5859,89.3908,89.5265,83713.0
2019-08-15 12:35:00,105.55,105.62,105.39,105.49,82035.0,89.535,89.5944,89.3993,89.4841,82035.0
2019-08-15 12:40:00,105.48,105.55,105.43,105.53,49463.0,89.4756,89.535,89.4332,89.5181,49463.0
2019-08-15 12:45:00,105.52,105.55,105.38,105.43,68820.0,89.5096,89.535,89.3908,89.4332,68820.0
2019-08-15 12:50:00,105.43,105.6,105.39,105.45,82372.0,89.4332,89.5774,89.3993,89.4502,82372.0
2019-08-15 12:55:00,105.46,105.56,105.35,105.4,81204.0,89.4587,89.5435,89.3654,89.4078,81204.0
2019-08-15 13:00:00,105.4,105.54,105.4,105.47,74791.0,89.4078,89.5265,89.4078,89.4672,74791.0
2019-08-15 13:05:00,105.46,105.52,105.41,105.48,67029.0,89.4587,89.5096,89.4163,89.4756,67029.0
2019-08-15 13:10:00,105.48,105.49,105.33,105.36,56594.0,89.4756,89.4841,89.3484,89.3738,56594.0
2019-08-15 13:15:00,105.37,105.58,105.37,105.58,79005.0,89.3823,89.5605,89.3823,89.5605,79005.0
2019-08-15 13:20:00,105.58,105.62,105.42,105.42,70981.0,89.5605,89.5944,89.4247,89.4247,70981.0
2019-08-15 13:25:00,105.41,105.41,105.13,105.2,103896.0,89.4163,89.4163,89.1787,89.2381,103896.0
2019-08-15 13:30:00,105.2,105.32,105.16,105.31,79334.0,89.2381,89.3399,89.2042,89.3314,79334.0
2019-08-15 13:35:00,105.3,105.3,105.03,105.1,92404.0,89.323,89.323,89.0939,89.1533,92404.0
2019-08-15 13:40:00,105.12,105.13,104.92,104.94,119380.0,89.1703,89.1787,89.0006,89.0176,119380.0
2019-08-15 13:45:00,104.94,105.0,104.71,104.83,160471.0,89.0176,89.0685,88.8225,88.9243,160471.0
2019-08-15 13:50:00,104.84,104.86,104.41,104.52,147015.0,88.9327,88.9497,88.568,88.6613,147015.0
2019-08-15 13:55:00,104.55,104.61,104.41,104.43,138640.0,88.6867,88.7376,88.568,88.585,138640.0
2019-08-15 14:00:00,104.42,104.65,104.34,104.45,168420.0,88.5765,88.7716,88.5086,88.6019,168420.0
2019-08-15 14:05:00,104.45,104.62,104.39,104.46,109912.0,88.6019,88.7461,88.551,88.6104,109912.0
2019-08-15 14:10:00,104.48,104.88,104.47,104.76,167016.0,88.6274,88.9667,88.6189,88.8649,167016.0
2019-08-15 14:15:00,104.78,104.88,104.7,104.72,96256.0,88.8819,88.9667,88.814,88.831,96256.0
2019-08-15 14:20:00,104.72,104.92,104.7,104.83,92273.0,88.831,89.0006,88.814,88.9243,92273.0
2019-08-15 14:25:00,104.83,104.97,104.8,104.83,79646.0,88.9243,89.043,88.8988,88.9243,79646.0
2019-08-15 14:30:00,104.83,104.86,104.63,104.68,86967.0,88.9243,88.9497,88.7546,88.797,86967.0
2019-08-15 14:35:00,104.68,104.72,104.55,104.67,89557.0,88.797,88.831,88.6867,88.7885,89557.0
2019-08-15 14:40:00,104.68,104.87,104.62,104.84,119167.0,88.797,88.9582,88.7461,88.9327,119167.0
2019-08-15 14:45:00,104.84,104.99,104.78,104.89,95174.0,88.9327,89.06,88.8819,88.9752,95174.0
2019-08-15 14:50:00,104.88,104.98,104.68,104.98,110256.0,88.9667,89.0515,88.797,89.0515,110256.0
2019-08-15 14:55:00,104.99,105.01,104.86,104.96,79404.0,89.06,89.077,88.9497,89.0345,79404.0
2019-08-15 15:00:00,104.96,105.29,104.96,105.24,100745.0,89.0345,89.3145,89.0345,89.2721,100745.0
2019-08-15 15:05:00,105.24,105.32,105.15,105.27,95031.0,89.2721,89.3399,89.1957,89.2975,95031.0
2019-08-15 15:10:00,105.27,105.31,105.12,105.24,77178.0,89.2975,89.3314,89.1703,89.2721,77178.0
2019-08-15 15:15:00,105.24,105.24,105.07,105.16,110514.0,89.2721,89.2721,89.1279,89.2042,110514.0
2019-08-15 15:20:00,105.16,105.24,105.03,105.05,55950.0,89.2042,89.2721,89.0939,89.1109,55950.0
2019-08-15 15:25:00,105.06,105.09,104.93,105.0,62743.0,89.1194,89.1448,89.0091,89.0685,62743.0
2019-08-15 15:30:00,104.99,105.14,104.95,105.06,128773.0,89.06,89.1872,89.0261,89.1194,128773.0
2019-08-15 15:35:00,105.05,105.08,104.93,104.98,117609.0,89.1109,89.1363,89.0091,89.0515,117609.0
2019-08-15 15:40:00,104.99,105.15,104.89,105.08,125679.0,89.06,89.1957,88.9752,89.1363,125679.0
2019-08-15 15:45:00,105.08,105.3,105.04,105.2,188762.0,89.1363,89.323,89.1024,89.2381,188762.0
2019-08-15 15:50:00,105.21,105.36,105.13,105.34,217979.0,89.2466,89.3738,89.1787,89.3569,217979.0
2019-08-15 15:55:00,105.34,105.39,105.16,105.2,391934.0,89.3569,89.3993,89.2042,89.2381,391934.0
2019-08-16 09:30:00,106.37,106.37,105.87,106.13,848370.0,90.2306,90.2306,89.8065,90.027,848370.0
2019-08-16 09:35:00,106.14,106.54,106.14,106.47,199694.0,90.0355,90.3748,90.0355,90.3154,199694.0
2019-08-16 09:40:00,106.5,106.71,106.26,106.33,193380.0,90.3409,90.519,90.1373,90.1967,193380.0
2019-08-16 09:45:00,106.34,106.62,106.26,106.56,124036.0,90.2052,90.4427,90.1373,90.3918,124036.0
2019-08-16 09:50:00,106.59,106.67,106.49,106.56,104656.0,90.4172,90.4851,90.3324,90.3918,104656.0
2019-08-16 09:55:00,106.56,106.61,106.37,106.48,123541.0,90.3918,90.4342,90.2306,90.3239,123541.0
2019-08-16 10:00:00,106.46,106.72,106.45,106.68,133899.0,90.3069,90.5275,90.2985,90.4936,133899.0
2019-08-16 10:05:00,106.68,106.88,106.68,106.87,151190.0,90.4936,90.6632,90.4936,90.6547,151190.0
2019-08-16 10:10:00,106.87,106.96,106.72,106.92,189097.0,90.6547,90.7311,90.5275,90.6972,189097.0
2019-08-16 10:15:00,106.92,106.95,106.74,106.74,152466.0,90.6972,90.7226,90.5445,90.5445,152466.0
2019-08-16 10:20:00,106.75,107.23,106.68,107.22,222196.0,90.5529,90.9601,90.4936,90.9516,222196.0
2019-08-16 10:25:00,107.21,107.3,107.09,107.13,152645.0,90.9432,91.0195,90.8414,90.8753,152645.0
2019-08-16 10:30:00,107.14,107.37,107.13,107.19,100299.0,90.8838,91.0789,90.8753,90.9262,100299.0
2019-08-16 10:35:00,107.19,107.34,107.12,107.28,102820.0,90.9262,91.0534,90.8668,91.0025,102820.0
2019-08-16 10:40:00,107.28,107.55,107.27,107.5,104443.0,91.0025,91.2316,90.994,91.1891,104443.0
2019-08-16 10:45:00,107.51,107.74,107.47,107.67,105949.0,91.1976,91.3927,91.1637,91.3334,105949.0
2019-08-16 10:50:00,107.68,107.75,107.56,107.6,103510.0,91.3418,91.4012,91.24,91.274,103510.0
2019-08-16 10:55:00,107.61,107.76,107.6,107.75,100599.0,91.2825,91.4097,91.274,91.4012,100599.0
2019-08-16 11:00:00,107.74,107.76,107.6,107.65,72750.0,91.3927,91.4097,91.274,91.3164,72750.0
2019-08-16 11:05:00,107.65,107.65,107.44,107.46,97846.0,91.3164,91.3164,91.1383,91.1552,97846.0
2019-08-16 11:10:00,107.46,107.64,107.45,107.57,103145.0,91.1552,91.3079,91.1467,91.2485,103145.0
2019-08-16 11:15:00,107.57,107.6,107.35,107.45,54414.0,91.2485,91.274,91.0619,91.1467,54414.0
2019-08-16 11:20:00,107.44,107.62,107.42,107.53,54942.0,91.1383,91.2909,91.1213,91.2146,54942.0
2019-08-16 11:25:00,107.54,107.58,107.41,107.51,74432.0,91.2231,91.257,91.1128,91.1976,74432.0
2019-08-16 11:30:00,107.51,107.63,107.43,107.63,78814.0,91.1976,91.2994,91.1298,91.2994,78814.0
2019-08-16 11:35:00,107.62,107.7,107.56,107.59,88025.0,91.2909,91.3588,91.24,91.2655,88025.0
2019-08-16 11:40:00,107.6,107.68,107.58,107.65,76830.0,91.274,91.3418,91.257,91.3164,76830.0
2019-08-16 11:45:00,107.65,107.74,107.63,107.71,89301.0,91.3164,91.3927,91.2994,91.3673,89301.0
2019-08-16 11:50:00,107.69,107.79,107.67,107.73,93279.0,91.3503,91.4351,91.3334,91.3843,93279.0
2019-08-16 11:55:00,107.74,107.82,107.72,107.76,66480.0,91.3927,91.4606,91.3758,91.4097,66480.0
2019-08-16 12:00:00,107.77,107.78,107.66,107.72,73783.0,91.4182,91.4267,91.3249,91.3758,73783.0
2019-08-16 12:05:00,107.72,107.79,107.63,107.73,89330.0,91.3758,91.4351,91.2994,91.3843,89330.0
2019-08-16 12:10:00,107.73,107.75,107.65,107.73,54434.0,91.3843,91.4012,91.3164,91.3843,54434.0
2019-08-16 12:15:00,107.73,107.78,107.66,107.73,52578.0,91.3843,91.4267,91.3249,91.3843,52578.0
2019-08-16 12:20:00,107.72,107.89,107.72,107.88,72971.0,91.3758,91.52,91.3758,91.5115,72971.0
2019-08-16 12:25:00,107.89,107.94,107.73,107.74,67907.0,91.52,91.5624,91.3843,91.3927,67907.0
2019-08-16 12:30:00,107.74,107.74,107.67,107.71,58083.0,91.3927,91.3927,91.3334,91.3673,58083.0
2019-08-16 12:35:00,107.7,107.72,107.64,107.67,54377.0,91.3588,91.3758,91.3079,91.3334,54377.0
2019-08-16 12:40:00,107.67,107.7,107.6,107.65,62187.0,91.3334,91.3588,91.274,91.3164,62187.0
2019-08-16 12:45:00,107.64,107.66,107.56,107.6,47387.0,91.3079,91.3249,91.24,91.274,47387.0
2019-08-16 12:50:00,107.61,107.65,107.49,107.5,57007.0,91.2825,91.3164,91.1807,91.1891,57007.0
2019-08-16 12:55:00,107.51,107.59,107.51,107.57,41960.0,91.1976,91.2655,91.1976,91.2485,41960.0
2019-08-16 13:00:00,107.57,107.62,107.55,107.58,56092.0,91.2485,91.2909,91.2316,91.257,56092.0
2019-08-16 13:05:00,107.59,107.72,107.56,107.72,58409.0,91.2655,91.3758,91.24,91.3758,58409.0
2019-08-16 13:10:00,107.73,107.75,107.66,107.72,52863.0,91.3843,91.4012,91.3249,91.3758,52863.0
2019-08-16 13:15:00,107.72,107.77,107.65,107.71,60951.0,91.3758,91.4182,91.3164,91.3673,60951.0
2019-08-16 13:20:00,107.72,107.77,107.67,107.76,45227.0,91.3758,91.4182,91.3334,91.4097,45227.0
2019-08-16 13:25:00,107.76,107.8,107.71,107.76,41832.0,91.4097,91.4436,91.3673,91.4097,41832.0
2019-08-16 13:30:00,107.77,107.77,107.66,107.72,39483.0,91.4182,91.4182,91.3249,91.3758,39483.0
2019-08-16 13:35:00,107.71,107.72,107.66,107.7,32614.0,91.3673,91.3758,91.3249,91.3588,32614.0
2019-08-16 13:40:00,107.7,107.77,107.63,107.64,70134.0,91.3588,91.4182,91.2994,91.3079,70134.0
2019-08-16 13:45:00,107.63,107.64,107.57,107.59,58068.0,91.2994,91.3079,91.2485,91.2655,58068.0
2019-08-16 13:50:00,107.6,107.72,107.56,107.7,46530.0,91.274,91.3758,91.24,91.3588,46530.0
2019-08-16 13:55:00,107.69,107.72,107.68,107.7,33720.0,91.3503,91.3758,91.3418,91.3588,33720.0
2019-08-16 14:00:00,107.71,107.72,107.66,107.68,32702.0,91.3673,91.3758,91.3249,91.3418,32702.0
2019-08-16 14:05:00,107.68,107.75,107.65,107.69,43433.0,91.3418,91.4012,91.3164,91.3503,43433.0
2019-08-16 14:10:00,107.7,107.7,107.62,107.68,36556.0,91.3588,91.3588,91.2909,91.3418,36556.0
2019-08-16 14:15:00,107.69,107.72,107.64,107.68,48766.0,91.3503,91.3758,91.3079,91.3418,48766.0
2019-08-16 14:20:00,107.68,107.68,107.63,107.66,32617.0,91.3418,91.3418,91.2994,91.3249,32617.0
2019-08-16 14:25:00,107.65,107.66,107.57,107.58,35740.0,91.3164,91.3249,91.2485,91.257,35740.0
2019-08-16 14:30:00,107.59,107.59,107.49,107.5,55831.0,91.2655,91.2655,91.1807,91.1891,55831.0
2019-08-16 14:35:00,107.5,107.56,107.47,107.52,65117.0,91.1891,91.24,91.1637,91.2061,65117.0
2019-08-16 14:40:00,107.52,107.54,107.35,107.36,78233.0,91.2061,91.2231,91.0619,91.0704,78233.0
2019-08-16 14:45:00,107.36,107.4,107.29,107.37,87330.0,91.0704,91.1043,91.011,91.0789,87330.0
2019-08-16 14:50:00,107.38,107.4,107.32,107.36,44903.0,91.0874,91.1043,91.0365,91.0704,44903.0
2019-08-16 14:55:00,107.36,107.45,107.36,107.4,77405.0,91.0704,91.1467,91.0704,91.1043,77405.0
2019-08-16 15:00:00,107.4,107.48,107.39,107.45,69957.0,91.1043,91.1722,91.0958,91.1467,69957.0
2019-08-16 15:05:00,107.45,107.58,107.45,107.5,69277.0,91.1467,91.257,91.1467,91.1891,69277.0
2019-08-16 15:10:00,107.52,107.55,107.44,107.54,51574.0,91.2061,91.2316,91.1383,91.2231,51574.0
2019-08-16 15:15:00,107.54,107.58,107.48,107.57,62437.0,91.2231,91.257,91.1722,91.2485,62437.0
2019-08-16 15:20:00,107.58,107.61,107.43,107.45,74136.0,91.257,91.2825,91.1298,91.1467,74136.0
2019-08-16 15:25:00,107.44,107.53,107.44,107.44,66447.0,91.1383,91.2146,91.1383,91.1383,66447.0
2019-08-16 15:30:00,107.44,107.49,107.38,107.39,79695.0,91.1383,91.1807,91.0874,91.0958,79695.0
2019-08-16 15:35:00,107.39,107.5,107.32,107.46,84409.0,91.0958,91.1891,91.0365,91.1552,84409.0
2019-08-16 15:40:00,107.46,107.55,107.41,107.48,116035.0,91.1552,91.2316,91.1128,91.1722,116035.0
2019-08-16 15:45:00,107.48,107.59,107.41,107.58,173430.0,91.1722,91.2655,91.1128,91.257,173430.0
2019-08-16 15:50:00,107.59,107.89,107.58,107.83,334281.0,91.2655,91.52,91.257,91.4691,334281.0
2019-08-16 15:55:00,107.83,107.98,107.71,107.73,595198.0,91.4691,91.5963,91.3673,91.3843,595198.0
2019-08-19 09:30:00,109.63,109.75,109.0,109.05,434548.0,92.996,93.0978,92.4616,92.504,434548.0
2019-08-19 09:35:00,109.05,109.12,108.77,108.77,202868.0,92.504,92.5633,92.2665,92.2665,202868.0
2019-08-19 09:40:00,108.79,109.32,108.78,109.19,203074.0,92.2834,92.733,92.2749,92.6227,203074.0
2019-08-19 09:45:00,109.19,109.35,108.94,108.96,210141.0,92.6227,92.7585,92.4107,92.4276,210141.0
2019-08-19 09:50:00,108.95,109.06,108.87,109.02,104079.0,92.4191,92.5125,92.3513,92.4785,104079.0
2019-08-19 09:55:00,109.02,109.23,108.96,109.07,135665.0,92.4785,92.6567,92.4276,92.5209,135665.0
2019-08-19 10:00:00,109.06,109.17,108.95,109.04,73548.0,92.5125,92.6058,92.4191,92.4955,73548.0
2019-08-19 10:05:00,109.03,109.03,108.63,108.63,119277.0,92.487,92.487,92.1477,92.1477,119277.0
2019-08-19 10:10:00,108.62,108.69,108.45,108.52,123008.0,92.1392,92.1986,91.995,92.0544,123008.0
2019-08-19 10:15:00,108.52,108.73,108.43,108.69,106444.0,92.0544,92.2325,91.978,92.1986,106444.0
2019-08-19 10:20:00,108.68,108.75,108.58,108.7,87107.0,92.1901,92.2495,92.1053,92.2071,87107.0
2019-08-19 10:25:00,108.7,108.85,108.64,108.76,83343.0,92.2071,92.3343,92.1562,92.258,83343.0
2019-08-19 10:30:00,108.74,108.82,108.66,108.75,64268.0,92.241,92.3089,92.1731,92.2495,64268.0
2019-08-19 10:35:00,108.76,108.92,108.72,108.89,92687.0,92.258,92.3937,92.224,92.3682,92687.0
2019-08-19 10:40:00,108.9,108.9,108.76,108.78,77501.0,92.3767,92.3767,92.258,92.2749,77501.0
2019-08-19 10:45:00,108.78,108.82,108.56,108.62,124819.0,92.2749,92.3089,92.0883,92.1392,124819.0
2019-08-19 10:50:00,108.65,108.68,108.54,108.67,64770.0,92.1647,92.1901,92.0714,92.1816,64770.0
2019-08-19 10:55:00,108.66,108.67,108.43,108.43,82510.0,92.1731,92.1816,91.978,91.978,82510.0
2019-08-19 11:00:00,108.45,108.71,108.41,108.7,96599.0,91.995,92.2156,91.9611,92.2071,96599.0
2019-08-19 11:05:00,108.7,108.72,108.6,108.6,69167.0,92.2071,92.224,92.1222,92.1222,69167.0
2019-08-19 11:10:00,108.61,108.68,108.51,108.55,97253.0,92.1307,92.1901,92.0459,92.0798,97253.0
2019-08-19 11:15:00,108.55,108.82,108.51,108.82,66388.0,92.0798,92.3089,92.0459,92.3089,66388.0
2019-08-19 11:20:00,108.81,108.85,108.61,108.66,87822.0,92.3004,92.3343,92.1307,92.1731,87822.0
2019-08-19 11:25:00,108.66,108.8,108.66,108.71,60252.0,92.1731,92.2919,92.1731,92.2156,60252.0
2019-08-19 11:30:00,108.71,108.79,108.59,108.76,66890.0,92.2156,92.2834,92.1138,92.258,66890.0
2019-08-19 11:35:00,108.76,108.77,108.62,108.64,67908.0,92.258,92.2665,92.1392,92.1562,67908.0
2019-08-19 11:40:00,108.64,108.68,108.56,108.68,45987.0,92.1562,92.1901,92.0883,92.1901,45987.0
2019-08-19 11:45:00,108.68,108.76,108.64,108.75,54397.0,92.1901,92.258,92.1562,92.2495,54397.0
2019-08-19 11:50:00,108.75,108.77,108.63,108.73,46031.0,92.2495,92.2665,92.1477,92.2325,46031.0
2019-08-19 11:55:00,108.74,108.76,108.67,108.68,41704.0,92.241,92.258,92.1816,92.1901,41704.0
2019-08-19 12:00:00,108.68,108.72,108.6,108.64,62823.0,92.1901,92.224,92.1222,92.1562,62823.0
2019-08-19 12:05:00,108.63,108.71,108.58,108.7,55176.0,92.1477,92.2156,92.1053,92.2071,55176.0
2019-08-19 12:10:00,108.69,108.71,108.63,108.7,35705.0,92.1986,92.2156,92.1477,92.2071,35705.0
2019-08-19 12:15:00,108.7,108.71,108.65,108.7,40807.0,92.2071,92.2156,92.1647,92.2071,40807.0
2019-08-19 12:20:00,108.7,108.72,108.65,108.7,52293.0,92.2071,92.224,92.1647,92.2071,52293.0
2019-08-19 12:25:00,108.7,108.71,108.65,108.68,50684.0,92.2071,92.2156,92.1647,92.1901,50684.0
2019-08-19 12:30:00,108.67,108.67,108.59,108.61,47223.0,92.1816,92.1816,92.1138,92.1307,47223.0
2019-08-19 12:35:00,108.6,108.67,108.6,108.66,43132.0,92.1222,92.1816,92.1222,92.1731,43132.0
2019-08-19 12:40:00,108.67,108.75,108.65,108.73,43654.0,92.1816,92.2495,92.1647,92.2325,43654.0
2019-08-19 12:45:00,108.74,109.01,108.73,109.01,93152.0,92.241,92.47,92.2325,92.47,93152.0
2019-08-19 12:50:00,109.01,109.07,108.91,108.91,51323.0,92.47,92.5209,92.3852,92.3852,51323.0
2019-08-19 12:55:00,108.92,108.94,108.8,108.82,69513.0,92.3937,92.4107,92.2919,92.3089,69513.0
2019-08-19 13:00:00,108.82,108.86,108.79,108.83,41168.0,92.3089,92.3428,92.2834,92.3174,41168.0
2019-08-19 13:05:00,108.83,108.88,108.79,108.86,48155.0,92.3174,92.3598,92.2834,92.3428,48155.0
2019-08-19 13:10:00,108.87,108.97,108.86,108.94,40520.0,92.3513,92.4361,92.3428,92.4107,40520.0
2019-08-19 13:15:00,108.94,109.06,108.93,109.06,57644.0,92.4107,92.5125,92.4022,92.5125,57644.0
2019-08-19 13:20:00,109.06,109.15,109.05,109.06,45432.0,92.5125,92.5888,92.504,92.5125,45432.0
2019-08-19 13:25:00,109.05,109.09,108.95,108.98,38594.0,92.504,92.5379,92.4191,92.4446,38594.0
2019-08-19 13:30:00,108.97,108.97,108.9,108.94,26797.0,92.4361,92.4361,92.3767,92.4107,26797.0
2019-08-19 13:35:00,108.93,108.95,108.87,108.87,27575.0,92.4022,92.4191,92.3513,92.3513,27575.0
2019-08-19 13:40:00,108.87,108.93,108.82,108.87,35643.0,92.3513,92.4022,92.3089,92.3513,35643.0
2019-08-19 13:45:00,108.88,108.91,108.85,108.9,24822.0,92.3598,92.3852,92.3343,92.3767,24822.0
2019-08-19 13:50:00,108.89,108.94,108.85,108.92,27263.0,92.3682,92.4107,92.3343,92.3937,27263.0
2019-08-19 13:55:00,108.91,108.95,108.86,108.87,27998.0,92.3852,92.4191,92.3428,92.3513,27998.0
2019-08-19 14:00:00,108.87,108.96,108.83,108.95,43885.0,92.3513,92.4276,92.3174,92.4191,43885.0
2019-08-19 14:05:00,108.95,108.98,108.92,108.96,30215.0,92.4191,92.4446,92.3937,92.4276,30215.0
2019-08-19 14:10:00,108.97,109.0,108.83,108.85,49731.0,92.4361,92.4616,92.3174,92.3343,49731.0
2019-08-19 14:15:00,108.84,109.0,108.83,108.98,49478.0,92.3258,92.4616,92.3174,92.4446,49478.0
2019-08-19 14:20:00,108.97,109.0,108.95,109.0,49043.0,92.4361,92.4616,92.4191,92.4616,49043.0
2019-08-19 14:25:00,108.99,109.02,108.92,109.0,74319.0,92.4531,92.4785,92.3937,92.4616,74319.0
2019-08-19 14:30:00,109.01,109.01,108.91,108.97,52669.0,92.47,92.47,92.3852,92.4361,52669.0
2019-08-19 14:35:00,108.96,109.04,108.92,108.95,43585.0,92.4276,92.4955,92.3937,92.4191,43585.0
2019-08-19 14:40:00,108.95,109.01,108.87,109.01,54662.0,92.4191,92.47,92.3513,92.47,54662.0
2019-08-19 14:45:00,109.0,109.03,108.98,109.01,38265.0,92.4616,92.487,92.4446,92.47,38265.0
2019-08-19 14:50:00,109.02,109.12,108.99,109.06,64169.0,92.4785,92.5633,92.4531,92.5125,64169.0
2019-08-19 14:55:00,109.07,109.07,108.97,109.0,63997.0,92.5209,92.5209,92.4361,92.4616,63997.0
2019-08-19 15:00:00,109.0,109.04,108.88,108.93,64545.0,92.4616,92.4955,92.3598,92.4022,64545.0
2019-08-19 15:05:00,108.92,108.94,108.83,108.89,46993.0,92.3937,92.4107,92.3174,92.3682,46993.0
2019-08-19 15:10:00,108.89,108.97,108.79,108.95,37311.0,92.3682,92.4361,92.2834,92.4191,37311.0
2019-08-19 15:15:00,108.95,108.96,108.85,108.9,50366.0,92.4191,92.4276,92.3343,92.3767,50366.0
2019-08-19 15:20:00,108.9,108.93,108.85,108.88,41879.0,92.3767,92.4022,92.3343,92.3598,41879.0
2019-08-19 15:25:00,108.89,108.95,108.86,108.94,46606.0,92.3682,92.4191,92.3428,92.4107,46606.0
2019-08-19 15:30:00,108.93,109.03,108.91,109.0,80074.0,92.4022,92.487,92.3852,92.4616,80074.0
2019-08-19 15:35:00,109.01,109.08,108.98,109.02,121713.0,92.47,92.5294,92.4446,92.4785,121713.0
2019-08-19 15:40:00,109.02,109.03,108.92,108.98,83802.0,92.4785,92.487,92.3937,92.4446,83802.0
2019-08-19 15:45:00,108.97,108.99,108.85,108.93,107992.0,92.4361,92.4531,92.3343,92.4022,107992.0
2019-08-19 15:50:00,108.94,108.95,108.82,108.87,111725.0,92.4107,92.4191,92.3089,92.3513,111725.0
2019-08-19 15:55:00,108.87,108.94,108.65,108.69,408903.0,92.3513,92.4107,92.1647,92.1986,408903.0
2019-08-20 09:30:00,107.85,108.05,107.6,107.66,316529.0,91.486,91.6557,91.274,91.3249,316529.0
2019-08-20 09:35:00,107.67,107.97,107.53,107.87,174258.0,91.3334,91.5878,91.2146,91.503,174258.0
2019-08-20 09:40:00,107.88,108.0,107.7,107.91,122105.0,91.5115,91.6133,91.3588,91.5369,122105.0
2019-08-20 09:45:00,107.93,107.98,107.58,107.6,102119.0,91.5539,91.5963,91.257,91.274,102119.0
2019-08-20 09:50:00,107.59,107.76,107.47,107.68,110986.0,91.2655,91.4097,91.1637,91.3418,110986.0
2019-08-20 09:55:00,107.68,107.84,107.58,107.59,118260.0,91.3418,91.4776,91.257,91.2655,118260.0
2019-08-20 10:00:00,107.59,107.71,107.55,107.71,72979.0,91.2655,91.3673,91.2316,91.3673,72979.0
2019-08-20 10:05:00,107.7,107.94,107.67,107.8,64738.0,91.3588,91.5624,91.3334,91.4436,64738.0
2019-08-20 10:10:00,107.81,107.98,107.79,107.8,108564.0,91.4521,91.5963,91.4351,91.4436,108564.0
2019-08-20 10:15:00,107.81,107.82,107.67,107.8,78546.0,91.4521,91.4606,91.3334,91.4436,78546.0
2019-08-20 10:20:00,107.81,107.87,107.73,107.77,56123.0,91.4521,91.503,91.3843,91.4182,56123.0
2019-08-20 10:25:00,107.76,108.02,107.74,107.94,84486.0,91.4097,91.6303,91.3927,91.5624,84486.0
2019-08-20 10:30:00,107.95,107.95,107.79,107.81,56641.0,91.5709,91.5709,91.4351,91.4521,56641.0
2019-08-20 10:35:00,107.81,107.98,107.79,107.84,67389.0,91.4521,91.5963,91.4351,91.4776,67389.0
2019-08-20 10:40:00,107.84,107.98,107.82,107.94,69418.0,91.4776,91.5963,91.4606,91.5624,69418.0
2019-08-20 10:45:00,107.94,107.97,107.84,107.91,85436.0,91.5624,91.5878,91.4776,91.5369,85436.0
2019-08-20 10:50:00,107.92,108.15,107.88,108.11,132672.0,91.5454,91.7405,91.5115,91.7066,132672.0
2019-08-20 10:55:00,108.13,108.27,108.08,108.27,107863.0,91.7236,91.8423,91.6811,91.8423,107863.0
2019-08-20 11:00:00,108.27,108.33,108.16,108.25,69993.0,91.8423,91.8932,91.749,91.8254,69993.0
2019-08-20 11:05:00,108.25,108.3,108.18,108.26,60797.0,91.8254,91.8678,91.766,91.8338,60797.0
2019-08-20 11:10:00,108.28,108.44,108.28,108.38,79194.0,91.8508,91.9865,91.8508,91.9356,79194.0
2019-08-20 11:15:00,108.38,108.41,108.29,108.34,56695.0,91.9356,91.9611,91.8593,91.9017,56695.0
2019-08-20 11:20:00,108.35,108.39,108.27,108.28,52731.0,91.9102,91.9441,91.8423,91.8508,52731.0
2019-08-20 11:25:00,108.28,108.35,108.23,108.24,34737.0,91.8508,91.9102,91.8084,91.8169,34737.0
2019-08-20 11:30:00,108.26,108.29,108.16,108.19,43325.0,91.8338,91.8593,91.749,91.7745,43325.0
2019-08-20 11:35:00,108.2,108.21,108.07,108.07,40660.0,91.7829,91.7914,91.6727,91.6727,40660.0
2019-08-20 11:40:00,108.06,108.13,108.03,108.06,61037.0,91.6642,91.7236,91.6387,91.6642,61037.0
2019-08-20 11:45:00,108.05,108.11,108.01,108.09,31028.0,91.6557,91.7066,91.6218,91.6896,31028.0
2019-08-20 11:50:00,108.1,108.14,108.05,108.14,40606.0,91.6981,91.732,91.6557,91.732,40606.0
2019-08-20 11:55:00,108.13,108.18,108.08,108.17,40407.0,91.7236,91.766,91.6811,91.7575,40407.0
2019-08-20 12:00:00,108.17,108.21,108.16,108.17,27865.0,91.7575,91.7914,91.749,91.7575,27865.0
2019-08-20 12:05:00,108.16,108.22,108.15,108.17,27424.0,91.749,91.7999,91.7405,91.7575,27424.0
2019-08-20 12:10:00,108.18,108.24,108.18,108.22,30347.0,91.766,91.8169,91.766,91.7999,30347.0
2019-08-20 12:15:00,108.23,108.24,108.17,108.24,21554.0,91.8084,91.8169,91.7575,91.8169,21554.0
2019-08-20 12:20:00,108.24,108.29,108.21,108.22,41025.0,91.8169,91.8593,91.7914,91.7999,41025.0
2019-08-20 12:25:00,108.23,108.24,108.12,108.2,32380.0,91.8084,91.8169,91.7151,91.7829,32380.0
2019-08-20 12:30:00,108.19,108.21,108.04,108.05,36862.0,91.7745,91.7914,91.6472,91.6557,36862.0
2019-08-20 12:35:00,108.06,108.07,107.99,108.03,49692.0,91.6642,91.6727,91.6048,91.6387,49692.0
2019-08-20 12:40:00,108.02,108.06,108.0,108.03,36490.0,91.6303,91.6642,91.6133,91.6387,36490.0
2019-08-20 12:45:00,108.04,108.08,108.02,108.06,40550.0,91.6472,91.6811,91.6303,91.6642,40550.0
2019-08-20 12:50:00,108.07,108.1,108.04,108.06,20619.0,91.6727,91.6981,91.6472,91.6642,20619.0
2019-08-20 12:55:00,108.06,108.12,108.04,108.1,48598.0,91.6642,91.7151,91.6472,91.6981,48598.0
2019-08-20 13:00:00,108.09,108.1,108.02,108.03,38349.0,91.6896,91.6981,91.6303,91.6387,38349.0
2019-08-20 13:05:00,108.03,108.04,107.93,107.95,98241.0,91.6387,91.6472,91.5539,91.5709,98241.0
2019-08-20 13:10:00,107.96,108.12,107.95,108.05,76837.0,91.5794,91.7151,91.5709,91.6557,76837.0
2019-08-20 13:15:00,108.05,108.08,108.0,108.04,45208.0,91.6557,91.6811,91.6133,91.6472,45208.0
2019-08-20 13:20:00,108.04,108.06,107.95,107.95,58809.0,91.6472,91.6642,91.5709,91.5709,58809.0
2019-08-20 13:25:00,107.97,107.99,107.88,107.93,41273.0,91.5878,91.6048,91.5115,91.5539,41273.0
2019-08-20 13:30:00,107.93,107.96,107.81,107.82,64061.0,91.5539,91.5794,91.4521,91.4606,64061.0
2019-08-20 13:35:00,107.81,107.81,107.68,107.73,78466.0,91.4521,91.4521,91.3418,91.3843,78466.0
2019-08-20 13:40:00,107.73,107.83,107.72,107.83,38134.0,91.3843,91.4691,91.3758,91.4691,38134.0
2019-08-20 13:45:00,107.83,107.84,107.72,107.73,29184.0,91.4691,91.4776,91.3758,91.3843,29184.0
2019-08-20 13:50:00,107.72,107.88,107.69,107.84,61107.0,91.3758,91.5115,91.3503,91.4776,61107.0
2019-08-20 13:55:00,107.83,107.84,107.76,107.81,43524.0,91.4691,91.4776,91.4097,91.4521,43524.0
2019-08-20 14:00:00,107.83,107.86,107.68,107.7,86122.0,91.4691,91.4945,91.3418,91.3588,86122.0
2019-08-20 14:05:00,107.7,107.76,107.62,107.64,70642.0,91.3588,91.4097,91.2909,91.3079,70642.0
2019-08-20 14:10:00,107.64,107.69,107.6,107.63,49960.0,91.3079,91.3503,91.274,91.2994,49960.0
2019-08-20 14:15:00,107.63,107.69,107.55,107.64,66692.0,91.2994,91.3503,91.2316,91.3079,66692.0
2019-08-20 14:20:00,107.63,107.7,107.5,107.67,116470.0,91.2994,91.3588,91.1891,91.3334,116470.0
2019-08-20 14:25:00,107.67,107.69,107.61,107.66,32116.0,91.3334,91.3503,91.2825,91.3249,32116.0
2019-08-20 14:30:00,107.66,107.78,107.6,107.78,67545.0,91.3249,91.4267,91.274,91.4267,67545.0
2019-08-20 14:35:00,107.79,107.88,107.75,107.75,76330.0,91.4351,91.5115,91.4012,91.4012,76330.0
2019-08-20 14:40:00,107.74,107.77,107.68,107.7,52197.0,91.3927,91.4182,91.3418,91.3588,52197.0
2019-08-20 14:45:00,107.69,107.83,107.66,107.77,52445.0,91.3503,91.4691,91.3249,91.4182,52445.0
2019-08-20 14:50:00,107.77,107.78,107.63,107.67,69880.0,91.4182,91.4267,91.2994,91.3334,69880.0
2019-08-20 14:55:00,107.68,107.73,107.58,107.62,69667.0,91.3418,91.3843,91.257,91.2909,69667.0
2019-08-20 15:00:00,107.61,107.61,107.47,107.48,58991.0,91.2825,91.2825,91.1637,91.1722,58991.0
2019-08-20 15:05:00,107.48,107.53,107.46,107.49,106541.0,91.1722,91.2146,91.1552,91.1807,106541.0
2019-08-20 15:10:00,107.5,107.6,107.49,107.58,60924.0,91.1891,91.274,91.1807,91.257,60924.0
2019-08-20 15:15:00,107.59,107.6,107.45,107.48,64499.0,91.2655,91.274,91.1467,91.1722,64499.0
2019-08-20 15:20:00,107.49,107.58,107.49,107.57,45234.0,91.1807,91.257,91.1807,91.2485,45234.0
2019-08-20 15:25:00,107.58,107.65,107.49,107.64,111615.0,91.257,91.3164,91.1807,91.3079,111615.0
2019-08-20 15:30:00,107.64,107.65,107.56,107.64,102640.0,91.3079,91.3164,91.24,91.3079,102640.0
2019-08-20 15:35:00,107.63,107.66,107.54,107.64,74258.0,91.2994,91.3249,91.2231,91.3079,74258.0
2019-08-20 15:40:00,107.65,107.7,107.57,107.67,93945.0,91.3164,91.3588,91.2485,91.3334,93945.0
2019-08-20 15:45:00,107.67,107.74,107.6,107.62,131695.0,91.3334,91.3927,91.274,91.2909,131695.0
2019-08-20 15:50:00,107.62,107.64,107.47,107.5,185545.0,91.2909,91.3079,91.1637,91.1891,185545.0
2019-08-20 15:55:00,107.5,107.5,107.24,107.33,479784.0,91.1891,91.1891,90.9686,91.0449,479784.0
2019-08-21 09:30:00,108.21,108.43,107.78,108.11,331629.0,91.7914,91.978,91.4267,91.7066,331629.0
2019-08-21 09:35:00,108.15,108.2,107.81,107.95,149258.0,91.7405,91.7829,91.4521,91.5709,149258.0
2019-08-21 09:40:00,107.9,108.22,107.8,108.2,99992.0,91.5285,91.7999,91.4436,91.7829,99992.0
2019-08-21 09:45:00,108.19,108.21,107.9,107.95,146512.0,91.7745,91.7914,91.5285,91.5709,146512.0
2019-08-21 09:50:00,107.97,107.97,107.76,107.82,95513.0,91.5878,91.5878,91.4097,91.4606,95513.0
2019-08-21 09:55:00,107.82,107.98,107.79,107.89,81467.0,91.4606,91.5963,91.4351,91.52,81467.0
2019-08-21 10:00:00,107.89,108.01,107.81,107.87,95149.0,91.52,91.6218,91.4521,91.503,95149.0
2019-08-21 10:05:00,107.87,107.87,107.72,107.81,97111.0,91.503,91.503,91.3758,91.4521,97111.0
2019-08-21 10:10:00,107.8,107.88,107.68,107.71,53609.0,91.4436,91.5115,91.3418,91.3673,53609.0
2019-08-21 10:15:00,107.72,107.8,107.63,107.76,90846.0,91.3758,91.4436,91.2994,91.4097,90846.0
2019-08-21 10:20:00,107.75,107.93,107.72,107.88,87609.0,91.4012,91.5539,91.3758,91.5115,87609.0
2019-08-21 10:25:00,107.91,107.95,107.86,107.91,55102.0,91.5369,91.5709,91.4945,91.5369,55102.0
2019-08-21 10:30:00,107.9,108.04,107.81,107.89,81062.0,91.5285,91.6472,91.4521,91.52,81062.0
2019-08-21 10:35:00,107.88,107.9,107.78,107.84,45205.0,91.5115,91.5285,91.4267,91.4776,45205.0
2019-08-21 10:40:00,107.83,107.94,107.74,107.87,53984.0,91.4691,91.5624,91.3927,91.503,53984.0
2019-08-21 10:45:00,107.86,107.92,107.84,107.9,35459.0,91.4945,91.5454,91.4776,91.5285,35459.0
2019-08-21 10:50:00,107.9,107.94,107.84,107.94,51285.0,91.5285,91.5624,91.4776,91.5624,51285.0
2019-08-21 10:55:00,107.94,107.95,107.87,107.9,39555.0,91.5624,91.5709,91.503,91.5285,39555.0
2019-08-21 11:00:00,107.9,107.92,107.82,107.86,38927.0,91.5285,91.5454,91.4606,91.4945,38927.0
2019-08-21 11:05:00,107.86,108.08,107.86,108.07,71738.0,91.4945,91.6811,91.4945,91.6727,71738.0
2019-08-21 11:10:00,108.08,108.1,108.01,108.01,36114.0,91.6811,91.6981,91.6218,91.6218,36114.0
2019-08-21 11:15:00,108.02,108.11,108.01,108.04,60769.0,91.6303,91.7066,91.6218,91.6472,60769.0
2019-08-21 11:20:00,108.04,108.06,107.99,107.99,37901.0,91.6472,91.6642,91.6048,91.6048,37901.0
2019-08-21 11:25:00,107.99,108.1,107.97,108.04,68507.0,91.6048,91.6981,91.5878,91.6472,68507.0
2019-08-21 11:30:00,108.03,108.03,107.89,107.95,49482.0,91.6387,91.6387,91.52,91.5709,49482.0
2019-08-21 11:35:00,107.95,108.08,107.95,108.05,49279.0,91.5709,91.6811,91.5709,91.6557,49279.0
2019-08-21 11:40:00,108.04,108.08,108.02,108.05,30393.0,91.6472,91.6811,91.6303,91.6557,30393.0
2019-08-21 11:45:00,108.05,108.11,107.96,107.96,39974.0,91.6557,91.7066,91.5794,91.5794,39974.0
2019-08-21 11:50:00,107.97,107.98,107.87,107.98,47516.0,91.5878,91.5963,91.503,91.5963,47516.0
2019-08-21 11:55:00,107.98,108.14,107.96,108.14,59397.0,91.5963,91.732,91.5794,91.732,59397.0
2019-08-21 12:00:00,108.15,108.17,108.05,108.06,29638.0,91.7405,91.7575,91.6557,91.6642,29638.0
2019-08-21 12:05:00,108.07,108.08,107.99,107.99,48365.0,91.6727,91.6811,91.6048,91.6048,48365.0
2019-08-21 12:10:00,108.01,108.07,107.97,108.07,57508.0,91.6218,91.6727,91.5878,91.6727,57508.0
2019-08-21 12:15:00,108.07,108.11,108.02,108.09,37753.0,91.6727,91.7066,91.6303,91.6896,37753.0
2019-08-21 12:20:00,108.1,108.11,107.99,108.0,35846.0,91.6981,91.7066,91.6048,91.6133,35846.0
2019-08-21 12:25:00,108.01,108.07,108.0,108.06,22213.0,91.6218,91.6727,91.6133,91.6642,22213.0
2019-08-21 12:30:00,108.06,108.08,108.03,108.08,44566.0,91.6642,91.6811,91.6387,91.6811,44566.0
2019-08-21 12:35:00,108.07,108.1,108.03,108.08,32122.0,91.6727,91.6981,91.6387,91.6811,32122.0
2019-08-21 12:40:00,108.07,108.12,108.03,108.12,58884.0,91.6727,91.7151,91.6387,91.7151,58884.0
2019-08-21 12:45:00,108.11,108.21,108.09,108.19,44006.0,91.7066,91.7914,91.6896,91.7745,44006.0
2019-08-21 12:50:00,108.19,108.28,108.19,108.25,51479.0,91.7745,91.8508,91.7745,91.8254,51479.0
2019-08-21 12:55:00,108.25,108.31,108.21,108.28,44740.0,91.8254,91.8762,91.7914,91.8508,44740.0
2019-08-21 13:00:00,108.28,108.29,108.21,108.22,37902.0,91.8508,91.8593,91.7914,91.7999,37902.0
2019-08-21 13:05:00,108.22,108.22,108.12,108.15,37055.0,91.7999,91.7999,91.7151,91.7405,37055.0
2019-08-21 13:10:00,108.15,108.16,108.1,108.15,25966.0,91.7405,91.749,91.6981,91.7405,25966.0
2019-08-21 13:15:00,108.14,108.15,108.11,108.15,24354.0,91.732,91.7405,91.7066,91.7405,24354.0
2019-08-21 13:20:00,108.15,108.21,108.12,108.19,33136.0,91.7405,91.7914,91.7151,91.7745,33136.0
2019-08-21 13:25:00,108.2,108.2,108.14,108.19,33607.0,91.7829,91.7829,91.732,91.7745,33607.0
2019-08-21 13:30:00,108.19,108.2,108.15,108.16,23404.0,91.7745,91.7829,91.7405,91.749,23404.0
2019-08-21 13:35:00,108.17,108.23,108.16,108.18,46368.0,91.7575,91.8084,91.749,91.766,46368.0
2019-08-21 13:40:00,108.17,108.18,108.15,108.16,33210.0,91.7575,91.766,91.7405,91.749,33210.0
2019-08-21 13:45:00,108.17,108.18,108.11,108.15,41895.0,91.7575,91.766,91.7066,91.7405,41895.0
2019-08-21 13:50:00,108.14,108.21,108.12,108.19,50200.0,91.732,91.7914,91.7151,91.7745,50200.0
2019-08-21 13:55:00,108.19,108.2,108.09,108.14,75895.0,91.7745,91.7829,91.6896,91.732,75895.0
2019-08-21 14:00:00,108.13,108.29,107.9,108.22,303408.0,91.7236,91.8593,91.5285,91.7999,303408.0
2019-08-21 14:05:00,108.21,108.28,108.12,108.13,81667.0,91.7914,91.8508,91.7151,91.7236,81667.0
2019-08-21 14:10:00,108.14,108.17,107.98,107.99,53839.0,91.732,91.7575,91.5963,91.6048,53839.0
2019-08-21 14:15:00,108.01,108.12,107.99,108.01,78448.0,91.6218,91.7151,91.6048,91.6218,78448.0
2019-08-21 14:20:00,108.02,108.04,107.96,107.98,78134.0,91.6303,91.6472,91.5794,91.5963,78134.0
2019-08-21 14:25:00,107.98,108.07,107.97,108.04,62211.0,91.5963,91.6727,91.5878,91.6472,62211.0
2019-08-21 14:30:00,108.05,108.09,107.82,107.86,90161.0,91.6557,91.6896,91.4606,91.4945,90161.0
2019-08-21 14:35:00,107.86,107.9,107.68,107.7,100895.0,91.4945,91.5285,91.3418,91.3588,100895.0
2019-08-21 14:40:00,107.71,107.74,107.62,107.65,102564.0,91.3673,91.3927,91.2909,91.3164,102564.0
2019-08-21 14:45:00,107.66,107.68,107.55,107.59,86651.0,91.3249,91.3418,91.2316,91.2655,86651.0
2019-08-21 14:50:00,107.6,107.6,107.47,107.48,92695.0,91.274,91.274,91.1637,91.1722,92695.0
2019-08-21 14:55:00,107.49,107.51,107.44,107.49,85835.0,91.1807,91.1976,91.1383,91.1807,85835.0
2019-08-21 15:00:00,107.48,107.63,107.48,107.58,103337.0,91.1722,91.2994,91.1722,91.257,103337.0
2019-08-21 15:05:00,107.58,107.7,107.53,107.69,105734.0,91.257,91.3588,91.2146,91.3503,105734.0
2019-08-21 15:10:00,107.7,107.73,107.62,107.65,93496.0,91.3588,91.3843,91.2909,91.3164,93496.0
2019-08-21 15:15:00,107.64,107.77,107.62,107.74,93831.0,91.3079,91.4182,91.2909,91.3927,93831.0
2019-08-21 15:20:00,107.75,107.77,107.7,107.72,77214.0,91.4012,91.4182,91.3588,91.3758,77214.0
2019-08-21 15:25:00,107.73,107.83,107.7,107.82,106351.0,91.3843,91.4691,91.3588,91.4606,106351.0
2019-08-21 15:30:00,107.82,107.91,107.78,107.9,112409.0,91.4606,91.5369,91.4267,91.5285,112409.0
2019-08-21 15:35:00,107.9,107.93,107.81,107.82,107759.0,91.5285,91.5539,91.4521,91.4606,107759.0
2019-08-21 15:40:00,107.81,107.82,107.72,107.79,118841.0,91.4521,91.4606,91.3758,91.4351,118841.0
2019-08-21 15:45:00,107.78,107.8,107.48,107.51,234026.0,91.4267,91.4436,91.1722,91.1976,234026.0
2019-08-21 15:50:00,107.5,107.64,107.47,107.58,248337.0,91.1891,91.3079,91.1637,91.257,248337.0
2019-08-21 15:55:00,107.57,107.65,107.54,107.61,307669.0,91.2485,91.3164,91.2231,91.2825,307669.0
2019-08-22 09:30:00,108.37,108.82,108.02,108.73,321290.0,91.9271,92.3089,91.6303,92.2325,321290.0
2019-08-22 09:35:00,108.73,109.06,108.59,108.9,186649.0,92.2325,92.5125,92.1138,92.3767,186649.0
2019-08-22 09:40:00,108.91,108.97,108.77,108.87,116372.0,92.3852,92.4361,92.2665,92.3513,116372.0
2019-08-22 09:45:00,108.87,108.87,108.37,108.42,164270.0,92.3513,92.3513,91.9271,91.9696,164270.0
2019-08-22 09:50:00,108.4,108.62,108.33,108.54,203341.0,91.9526,92.1392,91.8932,92.0714,203341.0
2019-08-22 09:55:00,108.53,108.56,108.4,108.42,93554.0,92.0629,92.0883,91.9526,91.9696,93554.0
2019-08-22 10:00:00,108.44,108.52,108.24,108.52,74271.0,91.9865,92.0544,91.8169,92.0544,74271.0
2019-08-22 10:05:00,108.52,108.52,108.19,108.35,109173.0,92.0544,92.0544,91.7745,91.9102,109173.0
2019-08-22 10:10:00,108.34,108.56,108.31,108.5,86301.0,91.9017,92.0883,91.8762,92.0374,86301.0
2019-08-22 10:15:00,108.49,108.58,108.4,108.44,85530.0,92.0289,92.1053,91.9526,91.9865,85530.0
2019-08-22 10:20:00,108.45,108.49,108.39,108.46,64113.0,91.995,92.0289,91.9441,92.0035,64113.0
2019-08-22 10:25:00,108.46,108.53,108.31,108.35,69539.0,92.0035,92.0629,91.8762,91.9102,69539.0
2019-08-22 10:30:00,108.34,108.34,108.01,108.05,98695.0,91.9017,91.9017,91.6218,91.6557,98695.0
2019-08-22 10:35:00,108.05,108.19,107.93,108.15,110892.0,91.6557,91.7745,91.5539,91.7405,110892.0
2019-08-22 10:40:00,108.16,108.37,108.11,108.24,84440.0,91.749,91.9271,91.7066,91.8169,84440.0
2019-08-22 10:45:00,108.24,108.34,108.13,108.32,64611.0,91.8169,91.9017,91.7236,91.8847,64611.0
2019-08-22 10:50:00,108.31,108.38,108.2,108.2,70428.0,91.8762,91.9356,91.7829,91.7829,70428.0
2019-08-22 10:55:00,108.21,108.25,107.96,108.05,245581.0,91.7914,91.8254,91.5794,91.6557,245581.0
2019-08-22 11:00:00,108.06,108.28,108.02,108.14,72567.0,91.6642,91.8508,91.6303,91.732,72567.0
2019-08-22 11:05:00,108.15,108.53,108.14,108.42,72211.0,91.7405,92.0629,91.732,91.9696,72211.0
2019-08-22 11:10:00,108.43,108.55,108.4,108.49,41771.0,91.978,92.0798,91.9526,92.0289,41771.0
2019-08-22 11:15:00,108.51,108.65,108.45,108.57,59767.0,92.0459,92.1647,91.995,92.0968,59767.0
2019-08-22 11:20:00,108.56,108.61,108.5,108.57,83840.0,92.0883,92.1307,92.0374,92.0968,83840.0
2019-08-22 11:25:00,108.57,108.65,108.42,108.45,53682.0,92.0968,92.1647,91.9696,91.995,53682.0
2019-08-22 11:30:00,108.45,108.56,108.37,108.5,77216.0,91.995,92.0883,91.9271,92.0374,77216.0
2019-08-22 11:35:00,108.51,108.64,108.51,108.61,70218.0,92.0459,92.1562,92.0459,92.1307,70218.0
2019-08-22 11:40:00,108.62,108.69,108.6,108.67,53360.0,92.1392,92.1986,92.1222,92.1816,53360.0
2019-08-22 11:45:00,108.68,108.71,108.54,108.58,56955.0,92.1901,92.2156,92.0714,92.1053,56955.0
2019-08-22 11:50:00,108.58,108.62,108.54,108.59,40938.0,92.1053,92.1392,92.0714,92.1138,40938.0
2019-08-22 11:55:00,108.58,108.65,108.55,108.58,56270.0,92.1053,92.1647,92.0798,92.1053,56270.0
2019-08-22 12:00:00,108.57,108.8,108.55,108.79,69836.0,92.0968,92.2919,92.0798,92.2834,69836.0
2019-08-22 12:05:00,108.8,108.95,108.78,108.93,62401.0,92.2919,92.4191,92.2749,92.4022,62401.0
2019-08-22 12:10:00,108.95,108.96,108.89,108.91,35439.0,92.4191,92.4276,92.3682,92.3852,35439.0
2019-08-22 12:15:00,108.91,108.98,108.89,108.96,41680.0,92.3852,92.4446,92.3682,92.4276,41680.0
2019-08-22 12:20:00,108.95,108.97,108.85,108.87,27170.0,92.4191,92.4361,92.3343,92.3513,27170.0
2019-08-22 12:25:00,108.87,108.92,108.78,108.81,35055.0,92.3513,92.3937,92.2749,92.3004,35055.0
2019-08-22 12:30:00,108.81,108.81,108.73,108.78,81158.0,92.3004,92.3004,92.2325,92.2749,81158.0
2019-08-22 12:35:00,108.78,108.86,108.74,108.86,50355.0,92.2749,92.3428,92.241,92.3428,50355.0
2019-08-22 12:40:00,108.85,109.01,108.85,108.98,66774.0,92.3343,92.47,92.3343,92.4446,66774.0
2019-08-22 12:45:00,108.97,109.0,108.93,108.95,65139.0,92.4361,92.4616,92.4022,92.4191,65139.0
2019-08-22 12:50:00,108.96,109.02,108.94,109.0,44182.0,92.4276,92.4785,92.4107,92.4616,44182.0
2019-08-22 12:55:00,109.0,109.04,108.82,108.82,123752.0,92.4616,92.4955,92.3089,92.3089,123752.0
2019-08-22 13:00:00,108.82,108.92,108.82,108.92,61019.0,92.3089,92.3937,92.3089,92.3937,61019.0
2019-08-22 13:05:00,108.91,109.07,108.89,109.05,91964.0,92.3852,92.5209,92.3682,92.504,91964.0
2019-08-22 13:10:00,109.04,109.14,109.04,109.09,97647.0,92.4955,92.5803,92.4955,92.5379,97647.0
2019-08-22 13:15:00,109.09,109.12,109.05,109.1,37054.0,92.5379,92.5633,92.504,92.5464,37054.0
2019-08-22 13:20:00,109.1,109.19,109.09,109.14,69325.0,92.5464,92.6227,92.5379,92.5803,69325.0
2019-08-22 13:25:00,109.13,109.15,109.1,109.12,46857.0,92.5718,92.5888,92.5464,92.5633,46857.0
2019-08-22 13:30:00,109.12,109.21,109.11,109.2,82090.0,92.5633,92.6397,92.5549,92.6312,82090.0
2019-08-22 13:35:00,109.19,109.23,109.17,109.18,39562.0,92.6227,92.6567,92.6058,92.6142,39562.0
2019-08-22 13:40:00,109.19,109.24,109.19,109.23,50557.0,92.6227,92.6651,92.6227,92.6567,50557.0
2019-08-22 13:45:00,109.22,109.27,109.06,109.07,95152.0,92.6482,92.6906,92.5125,92.5209,95152.0
2019-08-22 13:50:00,109.06,109.06,108.99,109.01,97746.0,92.5125,92.5125,92.4531,92.47,97746.0
2019-08-22 13:55:00,109.01,109.08,108.99,109.02,137957.0,92.47,92.5294,92.4531,92.4785,137957.0
2019-08-22 14:00:00,109.02,109.09,109.01,109.06,49103.0,92.4785,92.5379,92.47,92.5125,49103.0
2019-08-22 14:05:00,109.06,109.1,109.02,109.03,89544.0,92.5125,92.5464,92.4785,92.487,89544.0
2019-08-22 14:10:00,109.03,109.06,109.01,109.05,61106.0,92.487,92.5125,92.47,92.504,61106.0
2019-08-22 14:15:00,109.06,109.08,109.02,109.03,54159.0,92.5125,92.5294,92.4785,92.487,54159.0
2019-08-22 14:20:00,109.03,109.07,109.02,109.07,60537.0,92.487,92.5209,92.4785,92.5209,60537.0
2019-08-22 14:25:00,109.08,109.08,108.96,108.96,66645.0,92.5294,92.5294,92.4276,92.4276,66645.0
2019-08-22 14:30:00,108.97,109.01,108.9,108.91,45764.0,92.4361,92.47,92.3767,92.3852,45764.0
2019-08-22 14:35:00,108.91,109.0,108.91,108.93,40023.0,92.3852,92.4616,92.3852,92.4022,40023.0
2019-08-22 14:40:00,108.94,108.97,108.9,108.97,54405.0,92.4107,92.4361,92.3767,92.4361,54405.0
2019-08-22 14:45:00,108.97,109.05,108.93,108.94,101612.0,92.4361,92.504,92.4022,92.4107,101612.0
2019-08-22 14:50:00,108.95,109.0,108.93,108.96,64996.0,92.4191,92.4616,92.4022,92.4276,64996.0
2019-08-22 14:55:00,108.96,108.99,108.9,108.97,64324.0,92.4276,92.4531,92.3767,92.4361,64324.0
2019-08-22 15:00:00,108.98,109.0,108.84,108.85,70368.0,92.4446,92.4616,92.3258,92.3343,70368.0
2019-08-22 15:05:00,108.86,108.9,108.83,108.83,46682.0,92.3428,92.3767,92.3174,92.3174,46682.0
2019-08-22 15:10:00,108.84,108.87,108.76,108.77,80066.0,92.3258,92.3513,92.258,92.2665,80066.0
2019-08-22 15:15:00,108.77,108.83,108.7,108.82,69975.0,92.2665,92.3174,92.2071,92.3089,69975.0
2019-08-22 15:20:00,108.82,108.89,108.79,108.88,63937.0,92.3089,92.3682,92.2834,92.3598,63937.0
2019-08-22 15:25:00,108.88,108.91,108.81,108.84,55961.0,92.3598,92.3852,92.3004,92.3258,55961.0
2019-08-22 15:30:00,108.84,108.92,108.78,108.81,68544.0,92.3258,92.3937,92.2749,92.3004,68544.0
2019-08-22 15:35:00,108.8,108.93,108.78,108.92,58554.0,92.2919,92.4022,92.2749,92.3937,58554.0
2019-08-22 15:40:00,108.93,109.04,108.92,109.03,112899.0,92.4022,92.4955,92.3937,92.487,112899.0
2019-08-22 15:45:00,109.04,109.04,108.89,108.93,118204.0,92.4955,92.4955,92.3682,92.4022,118204.0
2019-08-22 15:50:00,108.93,109.09,108.91,109.07,242826.0,92.4022,92.5379,92.3852,92.5209,242826.0
2019-08-22 15:55:00,109.06,109.07,108.64,108.75,502052.0,92.5125,92.5209,92.1562,92.2495,502052.0
2019-08-23 09:30:00,108.0,108.28,107.66,107.99,281981.0,91.6133,91.8508,91.3249,91.6048,281981.0
2019-08-23 09:35:00,107.94,108.1,107.88,107.98,131490.0,91.5624,91.6981,91.5115,91.5963,131490.0
2019-08-23 09:40:00,107.98,108.24,107.98,108.14,81448.0,91.5963,91.8169,91.5963,91.732,81448.0
2019-08-23 09:45:00,108.14,108.19,107.95,108.0,99516.0,91.732,91.7745,91.5709,91.6133,99516.0
2019-08-23 09:50:00,107.99,108.3,107.84,108.28,96170.0,91.6048,91.8678,91.4776,91.8508,96170.0
2019-08-23 09:55:00,108.27,108.5,108.2,108.42,83484.0,91.8423,92.0374,91.7829,91.9696,83484.0
2019-08-23 10:00:00,108.39,108.73,108.13,108.51,121313.0,91.9441,92.2325,91.7236,92.0459,121313.0
2019-08-23 10:05:00,108.52,108.78,108.37,108.37,102193.0,92.0544,92.2749,91.9271,91.9271,102193.0
2019-08-23 10:10:00,108.36,108.45,108.07,108.45,94030.0,91.9187,91.995,91.6727,91.995,94030.0
2019-08-23 10:15:00,108.44,108.52,108.28,108.44,66971.0,91.9865,92.0544,91.8508,91.9865,66971.0
2019-08-23 10:20:00,108.46,108.47,108.24,108.25,84987.0,92.0035,92.012,91.8169,91.8254,84987.0
2019-08-23 10:25:00,108.26,108.26,108.04,108.11,93123.0,91.8338,91.8338,91.6472,91.7066,93123.0
2019-08-23 10:30:00,108.14,108.33,108.08,108.3,60539.0,91.732,91.8932,91.6811,91.8678,60539.0
2019-08-23 10:35:00,108.32,108.46,108.25,108.43,102319.0,91.8847,92.0035,91.8254,91.978,102319.0
2019-08-23 10:40:00,108.45,108.58,108.35,108.4,84518.0,91.995,92.1053,91.9102,91.9526,84518.0
2019-08-23 10:45:00,108.4,108.44,108.16,108.18,72785.0,91.9526,91.9865,91.749,91.766,72785.0
2019-08-23 10:50:00,108.2,108.43,108.2,108.36,63522.0,91.7829,91.978,91.7829,91.9187,63522.0
2019-08-23 10:55:00,108.37,108.39,107.95,108.03,133271.0,91.9271,91.9441,91.5709,91.6387,133271.0
2019-08-23 11:00:00,108.03,108.12,107.04,107.15,307208.0,91.6387,91.7151,90.7989,90.8923,307208.0
2019-08-23 11:05:00,107.1,107.26,106.63,106.65,178127.0,90.8498,90.9856,90.4512,90.4681,178127.0
2019-08-23 11:10:00,106.64,107.16,106.5,107.02,95679.0,90.4596,90.9007,90.3409,90.782,95679.0
2019-08-23 11:15:00,107.04,107.2,106.96,107.04,96858.0,90.7989,90.9347,90.7311,90.7989,96858.0
2019-08-23 11:20:00,107.03,107.03,106.78,106.89,93118.0,90.7905,90.7905,90.5784,90.6717,93118.0
2019-08-23 11:25:00,106.88,106.93,106.68,106.74,122105.0,90.6632,90.7056,90.4936,90.5445,122105.0
2019-08-23 11:30:00,106.71,106.82,106.61,106.64,73958.0,90.519,90.6123,90.4342,90.4596,73958.0
2019-08-23 11:35:00,106.63,106.68,106.46,106.61,112934.0,90.4512,90.4936,90.3069,90.4342,112934.0
2019-08-23 11:40:00,106.59,106.59,106.37,106.56,99916.0,90.4172,90.4172,90.2306,90.3918,99916.0
2019-08-23 11:45:00,106.57,106.57,106.38,106.41,109811.0,90.4003,90.4003,90.2391,90.2645,109811.0
2019-08-23 11:50:00,106.38,106.51,106.36,106.37,87655.0,90.2391,90.3494,90.2221,90.2306,87655.0
2019-08-23 11:55:00,106.39,106.45,106.12,106.19,159885.0,90.2476,90.2985,90.0185,90.0779,159885.0
2019-08-23 12:00:00,106.22,106.34,106.07,106.18,156309.0,90.1034,90.2052,89.9761,90.0694,156309.0
2019-08-23 12:05:00,106.18,106.25,106.05,106.24,162433.0,90.0694,90.1288,89.9592,90.1203,162433.0
2019-08-23 12:10:00,106.24,106.25,106.08,106.2,115534.0,90.1203,90.1288,89.9846,90.0864,115534.0
2019-08-23 12:15:00,106.19,106.4,106.17,106.31,117797.0,90.0779,90.2561,90.0609,90.1797,117797.0
2019-08-23 12:20:00,106.31,106.32,106.13,106.14,98537.0,90.1797,90.1882,90.027,90.0355,98537.0
2019-08-23 12:25:00,106.17,106.22,106.07,106.15,84184.0,90.0609,90.1034,89.9761,90.044,84184.0
2019-08-23 12:30:00,106.15,106.39,106.15,106.36,74244.0,90.044,90.2476,90.044,90.2221,74244.0
2019-08-23 12:35:00,106.35,106.45,106.28,106.33,102996.0,90.2136,90.2985,90.1543,90.1967,102996.0
2019-08-23 12:40:00,106.34,106.4,106.21,106.23,123582.0,90.2052,90.2561,90.0949,90.1118,123582.0
2019-08-23 12:45:00,106.18,106.21,106.04,106.04,86226.0,90.0694,90.0949,89.9507,89.9507,86226.0
2019-08-23 12:50:00,106.05,106.1,105.96,106.01,153585.0,89.9592,90.0016,89.8828,89.9252,153585.0
2019-08-23 12:55:00,106.0,106.18,105.97,106.12,98850.0,89.9167,90.0694,89.8913,90.0185,98850.0
2019-08-23 13:00:00,106.11,106.17,105.97,106.06,100229.0,90.0101,90.0609,89.8913,89.9676,100229.0
2019-08-23 13:05:00,106.07,106.07,105.91,105.94,129207.0,89.9761,89.9761,89.8404,89.8658,129207.0
2019-08-23 13:10:00,105.92,106.16,105.9,106.13,92413.0,89.8489,90.0525,89.8319,90.027,92413.0
2019-08-23 13:15:00,106.12,106.12,105.8,105.86,104816.0,90.0185,90.0185,89.7471,89.798,104816.0
2019-08-23 13:20:00,105.87,105.92,105.81,105.88,102450.0,89.8065,89.8489,89.7556,89.815,102450.0
2019-08-23 13:25:00,105.87,106.05,105.84,105.95,71251.0,89.8065,89.9592,89.781,89.8743,71251.0
2019-08-23 13:30:00,105.94,106.1,105.91,106.07,45916.0,89.8658,90.0016,89.8404,89.9761,45916.0
2019-08-23 13:35:00,106.07,106.17,105.96,106.12,63895.0,89.9761,90.0609,89.8828,90.0185,63895.0
2019-08-23 13:40:00,106.11,106.12,106.0,106.06,78510.0,90.0101,90.0185,89.9167,89.9676,78510.0
2019-08-23 13:45:00,106.05,106.28,105.99,106.17,82531.0,89.9592,90.1543,89.9083,90.0609,82531.0
2019-08-23 13:50:00,106.17,106.41,106.14,106.36,61548.0,90.0609,90.2645,90.0355,90.2221,61548.0
2019-08-23 13:55:00,106.35,106.42,106.26,106.41,77732.0,90.2136,90.273,90.1373,90.2645,77732.0
2019-08-23 14:00:00,106.42,106.46,106.33,106.37,97098.0,90.273,90.3069,90.1967,90.2306,97098.0
2019-08-23 14:05:00,106.38,106.49,106.34,106.37,89963.0,90.2391,90.3324,90.2052,90.2306,89963.0
2019-08-23 14:10:00,106.36,106.44,106.33,106.35,62274.0,90.2221,90.29,90.1967,90.2136,62274.0
2019-08-23 14:15:00,106.35,106.49,106.31,106.38,65400.0,90.2136,90.3324,90.1797,90.2391,65400.0
2019-08-23 14:20:00,106.38,106.42,106.33,106.36,45365.0,90.2391,90.273,90.1967,90.2221,45365.0
2019-08-23 14:25:00,106.35,106.36,106.22,106.3,40158.0,90.2136,90.2221,90.1034,90.1712,40158.0
2019-08-23 14:30:00,106.31,106.45,106.29,106.36,70438.0,90.1797,90.2985,90.1627,90.2221,70438.0
2019-08-23 14:35:00,106.36,106.36,106.2,106.23,56714.0,90.2221,90.2221,90.0864,90.1118,56714.0
2019-08-23 14:40:00,106.23,106.28,106.08,106.11,61522.0,90.1118,90.1543,89.9846,90.0101,61522.0
2019-08-23 14:45:00,106.11,106.16,105.93,105.99,79905.0,90.0101,90.0525,89.8574,89.9083,79905.0
2019-08-23 14:50:00,105.99,106.07,105.93,105.97,84786.0,89.9083,89.9761,89.8574,89.8913,84786.0
2019-08-23 14:55:00,105.96,106.21,105.94,106.14,95820.0,89.8828,90.0949,89.8658,90.0355,95820.0
2019-08-23 15:00:00,106.12,106.14,106.04,106.14,75168.0,90.0185,90.0355,89.9507,90.0355,75168.0
2019-08-23 15:05:00,106.12,106.25,106.09,106.12,76564.0,90.0185,90.1288,89.9931,90.0185,76564.0
2019-08-23 15:10:00,106.11,106.13,105.83,105.9,103830.0,90.0101,90.027,89.7725,89.8319,103830.0
2019-08-23 15:15:00,105.9,106.05,105.86,106.03,89806.0,89.8319,89.9592,89.798,89.9422,89806.0
2019-08-23 15:20:00,106.05,106.13,106.01,106.04,96567.0,89.9592,90.027,89.9252,89.9507,96567.0
2019-08-23 15:25:00,106.03,106.08,105.9,105.94,107935.0,89.9422,89.9846,89.8319,89.8658,107935.0
2019-08-23 15:30:00,105.93,105.98,105.73,105.73,213668.0,89.8574,89.8998,89.6877,89.6877,213668.0
2019-08-23 15:35:00,105.73,105.79,105.65,105.71,205603.0,89.6877,89.7386,89.6198,89.6707,205603.0
2019-08-23 15:40:00,105.7,105.71,105.59,105.61,290044.0,89.6623,89.6707,89.569,89.5859,290044.0
2019-08-23 15:45:00,105.62,105.77,105.51,105.51,280103.0,89.5944,89.7216,89.5011,89.5011,280103.0
2019-08-23 15:50:00,105.53,105.59,105.21,105.22,516184.0,89.5181,89.569,89.2466,89.2551,516184.0
2019-08-23 15:55:00,105.21,106.05,105.11,106.03,1457122.0,89.2466,89.9592,89.1618,89.9422,1457122.0
2019-08-26 09:30:00,106.62,106.99,106.49,106.82,405510.0,90.4427,90.7565,90.3324,90.6123,405510.0
2019-08-26 09:35:00,106.8,106.99,106.52,106.57,152085.0,90.5954,90.7565,90.3578,90.4003,152085.0
2019-08-26 09:40:00,106.58,106.65,106.42,106.57,89664.0,90.4087,90.4681,90.273,90.4003,89664.0
2019-08-26 09:45:00,106.59,106.63,106.43,106.55,99017.0,90.4172,90.4512,90.2815,90.3833,99017.0
2019-08-26 09:50:00,106.57,106.71,106.56,106.61,97951.0,90.4003,90.519,90.3918,90.4342,97951.0
2019-08-26 09:55:00,106.61,106.69,106.57,106.64,79077.0,90.4342,90.5021,90.4003,90.4596,79077.0
2019-08-26 10:00:00,106.66,106.74,106.53,106.56,112459.0,90.4766,90.5445,90.3663,90.3918,112459.0
2019-08-26 10:05:00,106.55,106.68,106.42,106.44,69617.0,90.3833,90.4936,90.273,90.29,69617.0
2019-08-26 10:10:00,106.43,106.46,106.1,106.21,117189.0,90.2815,90.3069,90.0016,90.0949,117189.0
2019-08-26 10:15:00,106.21,106.28,106.01,106.08,75368.0,90.0949,90.1543,89.9252,89.9846,75368.0
2019-08-26 10:20:00,106.11,106.29,106.06,106.29,60543.0,90.0101,90.1627,89.9676,90.1627,60543.0
2019-08-26 10:25:00,106.29,106.4,106.17,106.4,92345.0,90.1627,90.2561,90.0609,90.2561,92345.0
2019-08-26 10:30:00,106.39,106.39,106.21,106.34,49659.0,90.2476,90.2476,90.0949,90.2052,49659.0
2019-08-26 10:35:00,106.33,106.39,106.23,106.31,44501.0,90.1967,90.2476,90.1118,90.1797,44501.0
2019-08-26 10:40:00,106.31,106.31,106.09,106.25,90831.0,90.1797,90.1797,89.9931,90.1288,90831.0
2019-08-26 10:45:00,106.25,106.51,106.15,106.42,62940.0,90.1288,90.3494,90.044,90.273,62940.0
2019-08-26 10:50:00,106.4,106.51,106.4,106.44,33346.0,90.2561,90.3494,90.2561,90.29,33346.0
2019-08-26 10:55:00,106.42,106.42,106.27,106.39,39427.0,90.273,90.273,90.1458,90.2476,39427.0
2019-08-26 11:00:00,106.4,106.42,106.28,106.31,92135.0,90.2561,90.273,90.1543,90.1797,92135.0
2019-08-26 11:05:00,106.31,106.45,106.3,106.42,62408.0,90.1797,90.2985,90.1712,90.273,62408.0
2019-08-26 11:10:00,106.41,106.63,106.33,106.51,95681.0,90.2645,90.4512,90.1967,90.3494,95681.0
2019-08-26 11:15:00,106.54,106.59,106.38,106.4,55100.0,90.3748,90.4172,90.2391,90.2561,55100.0
2019-08-26 11:20:00,106.41,106.46,106.35,106.41,37063.0,90.2645,90.3069,90.2136,90.2645,37063.0
2019-08-26 11:25:00,106.43,106.49,106.37,106.39,64410.0,90.2815,90.3324,90.2306,90.2476,64410.0
2019-08-26 11:30:00,106.39,106.49,106.36,106.39,72989.0,90.2476,90.3324,90.2221,90.2476,72989.0
2019-08-26 11:35:00,106.41,106.55,106.39,106.46,96034.0,90.2645,90.3833,90.2476,90.3069,96034.0
2019-08-26 11:40:00,106.49,106.49,106.36,106.37,33259.0,90.3324,90.3324,90.2221,90.2306,33259.0
2019-08-26 11:45:00,106.37,106.39,106.25,106.36,38096.0,90.2306,90.2476,90.1288,90.2221,38096.0
2019-08-26 11:50:00,106.37,106.41,106.31,106.37,25694.0,90.2306,90.2645,90.1797,90.2306,25694.0
2019-08-26 11:55:00,106.36,106.44,106.35,106.42,31842.0,90.2221,90.29,90.2136,90.273,31842.0
2019-08-26 12:00:00,106.43,106.45,106.4,106.44,112990.0,90.2815,90.2985,90.2561,90.29,112990.0
2019-08-26 12:05:00,106.44,106.67,106.43,106.62,128801.0,90.29,90.4851,90.2815,90.4427,128801.0
2019-08-26 12:10:00,106.63,106.64,106.58,106.59,44632.0,90.4512,90.4596,90.4087,90.4172,44632.0
2019-08-26 12:15:00,106.59,106.6,106.47,106.47,41662.0,90.4172,90.4257,90.3154,90.3154,41662.0
2019-08-26 12:20:00,106.47,106.8,106.47,106.75,139931.0,90.3154,90.5954,90.3154,90.5529,139931.0
2019-08-26 12:25:00,106.76,106.78,106.66,106.7,96591.0,90.5614,90.5784,90.4766,90.5105,96591.0
2019-08-26 12:30:00,106.7,106.73,106.59,106.62,56663.0,90.5105,90.536,90.4172,90.4427,56663.0
2019-08-26 12:35:00,106.63,106.66,106.61,106.64,34304.0,90.4512,90.4766,90.4342,90.4596,34304.0
2019-08-26 12:40:00,106.64,106.69,106.62,106.68,34782.0,90.4596,90.5021,90.4427,90.4936,34782.0
2019-08-26 12:45:00,106.68,106.7,106.62,106.69,27868.0,90.4936,90.5105,90.4427,90.5021,27868.0
2019-08-26 12:50:00,106.69,106.7,106.62,106.68,76667.0,90.5021,90.5105,90.4427,90.4936,76667.0
2019-08-26 12:55:00,106.68,106.75,106.61,106.62,50491.0,90.4936,90.5529,90.4342,90.4427,50491.0
2019-08-26 13:00:00,106.62,106.72,106.61,106.72,53676.0,90.4427,90.5275,90.4342,90.5275,53676.0
2019-08-26 13:05:00,106.74,106.88,106.7,106.88,68337.0,90.5445,90.6632,90.5105,90.6632,68337.0
2019-08-26 13:10:00,106.87,106.87,106.67,106.69,103195.0,90.6547,90.6547,90.4851,90.5021,103195.0
2019-08-26 13:15:00,106.69,106.72,106.66,106.69,55498.0,90.5021,90.5275,90.4766,90.5021,55498.0
2019-08-26 13:20:00,106.69,106.73,106.66,106.7,36739.0,90.5021,90.536,90.4766,90.5105,36739.0
2019-08-26 13:25:00,106.7,106.73,106.66,106.7,62669.0,90.5105,90.536,90.4766,90.5105,62669.0
2019-08-26 13:30:00,106.7,106.73,106.65,106.69,38986.0,90.5105,90.536,90.4681,90.5021,38986.0
2019-08-26 13:35:00,106.7,106.75,106.69,106.72,41041.0,90.5105,90.5529,90.5021,90.5275,41041.0
2019-08-26 13:40:00,106.72,106.75,106.7,106.72,42383.0,90.5275,90.5529,90.5105,90.5275,42383.0
2019-08-26 13:45:00,106.72,106.79,106.71,106.77,53851.0,90.5275,90.5869,90.519,90.5699,53851.0
2019-08-26 13:50:00,106.77,106.82,106.76,106.79,57989.0,90.5699,90.6123,90.5614,90.5869,57989.0
2019-08-26 13:55:00,106.78,106.81,106.73,106.79,43885.0,90.5784,90.6038,90.536,90.5869,43885.0
2019-08-26 14:00:00,106.8,106.8,106.53,106.58,66659.0,90.5954,90.5954,90.3663,90.4087,66659.0
2019-08-26 14:05:00,106.59,106.66,106.56,106.59,41438.0,90.4172,90.4766,90.3918,90.4172,41438.0
2019-08-26 14:10:00,106.59,106.62,106.57,106.58,38896.0,90.4172,90.4427,90.4003,90.4087,38896.0
2019-08-26 14:15:00,106.59,106.63,106.55,106.57,54933.0,90.4172,90.4512,90.3833,90.4003,54933.0
2019-08-26 14:20:00,106.58,106.62,106.54,106.56,51875.0,90.4087,90.4427,90.3748,90.3918,51875.0
2019-08-26 14:25:00,106.56,106.59,106.52,106.54,43517.0,90.3918,90.4172,90.3578,90.3748,43517.0
2019-08-26 14:30:00,106.53,106.68,106.51,106.59,70279.0,90.3663,90.4936,90.3494,90.4172,70279.0
2019-08-26 14:35:00,106.59,106.71,106.56,106.7,34537.0,90.4172,90.519,90.3918,90.5105,34537.0
2019-08-26 14:40:00,106.7,106.73,106.61,106.66,80267.0,90.5105,90.536,90.4342,90.4766,80267.0
2019-08-26 14:45:00,106.65,106.69,106.55,106.59,81148.0,90.4681,90.5021,90.3833,90.4172,81148.0
2019-08-26 14:50:00,106.59,106.65,106.56,106.59,60006.0,90.4172,90.4681,90.3918,90.4172,60006.0
2019-08-26 14:55:00,106.59,106.64,106.52,106.62,45001.0,90.4172,90.4596,90.3578,90.4427,45001.0
2019-08-26 15:00:00,106.62,106.79,106.6,106.61,135805.0,90.4427,90.5869,90.4257,90.4342,135805.0
2019-08-26 15:05:00,106.62,106.62,106.5,106.55,41312.0,90.4427,90.4427,90.3409,90.3833,41312.0
2019-08-26 15:10:00,106.56,106.62,106.54,106.6,38887.0,90.3918,90.4427,90.3748,90.4257,38887.0
2019-08-26 15:15:00,106.61,106.74,106.59,106.72,156048.0,90.4342,90.5445,90.4172,90.5275,156048.0
2019-08-26 15:20:00,106.72,106.72,106.65,106.7,50858.0,90.5275,90.5275,90.4681,90.5105,50858.0
2019-08-26 15:25:00,106.69,106.7,106.62,106.62,71755.0,90.5021,90.5105,90.4427,90.4427,71755.0
2019-08-26 15:30:00,106.63,106.8,106.62,106.7,108085.0,90.4512,90.5954,90.4427,90.5105,108085.0
2019-08-26 15:35:00,106.71,106.73,106.57,106.61,63981.0,90.519,90.536,90.4003,90.4342,63981.0
2019-08-26 15:40:00,106.61,106.63,106.49,106.5,63132.0,90.4342,90.4512,90.3324,90.3409,63132.0
2019-08-26 15:45:00,106.5,106.61,106.48,106.55,110853.0,90.3409,90.4342,90.3239,90.3833,110853.0
2019-08-26 15:50:00,106.54,106.77,106.52,106.71,200930.0,90.3748,90.5699,90.3578,90.519,200930.0
2019-08-26 15:55:00,106.71,106.94,106.62,106.94,357086.0,90.519,90.7141,90.4427,90.7141,357086.0
2019-08-27 09:30:00,107.35,107.56,107.12,107.24,249357.0,91.0619,91.24,90.8668,90.9686,249357.0
2019-08-27 09:35:00,107.23,107.49,107.18,107.2,87363.0,90.9601,91.1807,90.9177,90.9347,87363.0
2019-08-27 09:40:00,107.21,107.27,106.82,106.86,129806.0,90.9432,90.994,90.6123,90.6463,129806.0
2019-08-27 09:45:00,106.87,106.93,106.45,106.49,226216.0,90.6547,90.7056,90.2985,90.3324,226216.0
2019-08-27 09:50:00,106.5,106.5,106.24,106.37,143916.0,90.3409,90.3409,90.1203,90.2306,143916.0
2019-08-27 09:55:00,106.38,106.43,106.27,106.34,131304.0,90.2391,90.2815,90.1458,90.2052,131304.0
2019-08-27 10:00:00,106.34,106.42,106.18,106.19,111441.0,90.2052,90.273,90.0694,90.0779,111441.0
2019-08-27 10:05:00,106.21,106.27,106.03,106.16,183168.0,90.0949,90.1458,89.9422,90.0525,183168.0
2019-08-27 10:10:00,106.16,106.26,106.04,106.06,124890.0,90.0525,90.1373,89.9507,89.9676,124890.0
2019-08-27 10:15:00,106.05,106.09,105.87,105.93,181486.0,89.9592,89.9931,89.8065,89.8574,181486.0
2019-08-27 10:20:00,105.94,106.03,105.62,105.64,204889.0,89.8658,89.9422,89.5944,89.6114,204889.0
2019-08-27 10:25:00,105.64,105.71,105.59,105.59,119197.0,89.6114,89.6707,89.569,89.569,119197.0
2019-08-27 10:30:00,105.58,105.82,105.54,105.8,171925.0,89.5605,89.7641,89.5265,89.7471,171925.0
2019-08-27 10:35:00,105.79,105.83,105.69,105.73,289830.0,89.7386,89.7725,89.6538,89.6877,289830.0
2019-08-27 10:40:00,105.72,105.75,105.63,105.71,92593.0,89.6792,89.7047,89.6029,89.6707,92593.0
2019-08-27 10:45:00,105.71,105.79,105.62,105.62,103484.0,89.6707,89.7386,89.5944,89.5944,103484.0
2019-08-27 10:50:00,105.64,105.75,105.53,105.56,91315.0,89.6114,89.7047,89.5181,89.5435,91315.0
2019-08-27 10:55:00,105.55,105.63,105.52,105.52,154066.0,89.535,89.6029,89.5096,89.5096,154066.0
2019-08-27 11:00:00,105.54,105.83,105.52,105.79,100446.0,89.5265,89.7725,89.5096,89.7386,100446.0
2019-08-27 11:05:00,105.78,105.78,105.64,105.68,63497.0,89.7301,89.7301,89.6114,89.6453,63497.0
2019-08-27 11:10:00,105.67,105.68,105.59,105.65,83037.0,89.6368,89.6453,89.569,89.6198,83037.0
2019-08-27 11:15:00,105.65,105.68,105.39,105.4,156951.0,89.6198,89.6453,89.3993,89.4078,156951.0
2019-08-27 11:20:00,105.41,105.52,105.27,105.46,230085.0,89.4163,89.5096,89.2975,89.4587,230085.0
2019-08-27 11:25:00,105.47,105.52,105.4,105.44,113401.0,89.4672,89.5096,89.4078,89.4417,113401.0
2019-08-27 11:30:00,105.43,105.68,105.41,105.63,102105.0,89.4332,89.6453,89.4163,89.6029,102105.0
2019-08-27 11:35:00,105.63,105.69,105.61,105.66,74284.0,89.6029,89.6538,89.5859,89.6283,74284.0
2019-08-27 11:40:00,105.65,105.75,105.59,105.73,120385.0,89.6198,89.7047,89.569,89.6877,120385.0
2019-08-27 11:45:00,105.72,105.81,105.63,105.81,102867.0,89.6792,89.7556,89.6029,89.7556,102867.0
2019-08-27 11:50:00,105.81,105.81,105.65,105.7,73185.0,89.7556,89.7556,89.6198,89.6623,73185.0
2019-08-27 11:55:00,105.7,105.74,105.4,105.41,110232.0,89.6623,89.6962,89.4078,89.4163,110232.0
2019-08-27 12:00:00,105.42,105.55,105.36,105.38,142288.0,89.4247,89.535,89.3738,89.3908,142288.0
2019-08-27 12:05:00,105.39,105.43,105.29,105.3,144220.0,89.3993,89.4332,89.3145,89.323,144220.0
2019-08-27 12:10:00,105.31,105.34,105.21,105.26,101751.0,89.3314,89.3569,89.2466,89.289,101751.0
2019-08-27 12:15:00,105.26,105.3,105.21,105.24,82450.0,89.289,89.323,89.2466,89.2721,82450.0
2019-08-27 12:20:00,105.27,105.32,105.2,105.28,99903.0,89.2975,89.3399,89.2381,89.306,99903.0
2019-08-27 12:25:00,105.28,105.32,105.26,105.28,74699.0,89.306,89.3399,89.289,89.306,74699.0
2019-08-27 12:30:00,105.28,105.42,105.06,105.09,128709.0,89.306,89.4247,89.1194,89.1448,128709.0
2019-08-27 12:35:00,105.09,105.14,105.01,105.02,72595.0,89.1448,89.1872,89.077,89.0854,72595.0
2019-08-27 12:40:00,105.01,105.1,104.93,105.01,126331.0,89.077,89.1533,89.0091,89.077,126331.0
2019-08-27 12:45:00,105.02,105.17,105.01,105.13,85305.0,89.0854,89.2127,89.077,89.1787,85305.0
2019-08-27 12:50:00,105.12,105.14,104.84,104.94,122671.0,89.1703,89.1872,88.9327,89.0176,122671.0
2019-08-27 12:55:00,104.97,105.04,104.96,104.98,86946.0,89.043,89.1024,89.0345,89.0515,86946.0
2019-08-27 13:00:00,104.97,105.13,104.91,105.05,66790.0,89.043,89.1787,88.9921,89.1109,66790.0
2019-08-27 13:05:00,105.05,105.2,104.96,105.17,89196.0,89.1109,89.2381,89.0345,89.2127,89196.0
2019-08-27 13:10:00,105.17,105.25,105.14,105.18,113655.0,89.2127,89.2805,89.1872,89.2212,113655.0
2019-08-27 13:15:00,105.17,105.23,105.1,105.22,133756.0,89.2127,89.2636,89.1533,89.2551,133756.0
2019-08-27 13:20:00,105.22,105.33,105.18,105.32,109781.0,89.2551,89.3484,89.2212,89.3399,109781.0
2019-08-27 13:25:00,105.32,105.49,105.32,105.48,73858.0,89.3399,89.4841,89.3399,89.4756,73858.0
2019-08-27 13:30:00,105.48,105.48,105.36,105.37,59265.0,89.4756,89.4756,89.3738,89.3823,59265.0
2019-08-27 13:35:00,105.37,105.65,105.37,105.54,145778.0,89.3823,89.6198,89.3823,89.5265,145778.0
2019-08-27 13:40:00,105.55,105.64,105.55,105.62,74597.0,89.535,89.6114,89.535,89.5944,74597.0
2019-08-27 13:45:00,105.62,105.65,105.57,105.64,76392.0,89.5944,89.6198,89.552,89.6114,76392.0
2019-08-27 13:50:00,105.63,105.65,105.54,105.57,78333.0,89.6029,89.6198,89.5265,89.552,78333.0
2019-08-27 13:55:00,105.57,105.62,105.53,105.61,74618.0,89.552,89.5944,89.5181,89.5859,74618.0
2019-08-27 14:00:00,105.6,105.72,105.56,105.59,95085.0,89.5774,89.6792,89.5435,89.569,95085.0
2019-08-27 14:05:00,105.6,105.65,105.51,105.55,67805.0,89.5774,89.6198,89.5011,89.535,67805.0
2019-08-27 14:10:00,105.55,105.6,105.44,105.51,131337.0,89.535,89.5774,89.4417,89.5011,131337.0
2019-08-27 14:15:00,105.5,105.53,105.44,105.52,61645.0,89.4926,89.5181,89.4417,89.5096,61645.0
2019-08-27 14:20:00,105.53,105.63,105.52,105.59,58731.0,89.5181,89.6029,89.5096,89.569,58731.0
2019-08-27 14:25:00,105.6,105.61,105.47,105.51,104093.0,89.5774,89.5859,89.4672,89.5011,104093.0
2019-08-27 14:30:00,105.51,105.54,105.44,105.48,112932.0,89.5011,89.5265,89.4417,89.4756,112932.0
2019-08-27 14:35:00,105.47,105.53,105.45,105.53,93097.0,89.4672,89.5181,89.4502,89.5181,93097.0
2019-08-27 14:40:00,105.53,105.63,105.43,105.56,98055.0,89.5181,89.6029,89.4332,89.5435,98055.0
2019-08-27 14:45:00,105.55,105.75,105.51,105.71,80162.0,89.535,89.7047,89.5011,89.6707,80162.0
2019-08-27 14:50:00,105.72,105.96,105.71,105.93,112105.0,89.6792,89.8828,89.6707,89.8574,112105.0
2019-08-27 14:55:00,105.93,105.94,105.85,105.93,98333.0,89.8574,89.8658,89.7895,89.8574,98333.0
2019-08-27 15:00:00,105.94,106.11,105.9,106.09,114015.0,89.8658,90.0101,89.8319,89.9931,114015.0
2019-08-27 15:05:00,106.09,106.12,106.0,106.01,89841.0,89.9931,90.0185,89.9167,89.9252,89841.0
2019-08-27 15:10:00,106.02,106.02,105.8,105.84,121970.0,89.9337,89.9337,89.7471,89.781,121970.0
2019-08-27 15:15:00,105.84,105.86,105.78,105.8,106436.0,89.781,89.798,89.7301,89.7471,106436.0
2019-08-27 15:20:00,105.8,105.8,105.6,105.7,112033.0,89.7471,89.7471,89.5774,89.6623,112033.0
2019-08-27 15:25:00,105.71,105.71,105.59,105.6,111296.0,89.6707,89.6707,89.569,89.5774,111296.0
2019-08-27 15:30:00,105.6,105.63,105.49,105.51,153851.0,89.5774,89.6029,89.4841,89.5011,153851.0
2019-08-27 15:35:00,105.52,105.67,105.46,105.63,158947.0,89.5096,89.6368,89.4587,89.6029,158947.0
2019-08-27 15:40:00,105.62,105.79,105.62,105.73,169803.0,89.5944,89.7386,89.5944,89.6877,169803.0
2019-08-27 15:45:00,105.73,105.96,105.72,105.94,191501.0,89.6877,89.8828,89.6792,89.8658,191501.0
2019-08-27 15:50:00,105.94,105.99,105.57,105.72,203470.0,89.8658,89.9083,89.552,89.6792,203470.0
2019-08-27 15:55:00,105.7,105.86,105.63,105.67,609739.0,89.6623,89.798,89.6029,89.6368,609739.0
2019-08-28 09:30:00,105.08,105.73,105.04,105.09,267843.0,89.1363,89.6877,89.1024,89.1448,267843.0
2019-08-28 09:35:00,105.08,105.54,105.07,105.29,256831.0,89.1363,89.5265,89.1279,89.3145,256831.0
2019-08-28 09:40:00,105.28,105.83,105.22,105.79,171185.0,89.306,89.7725,89.2551,89.7386,171185.0
2019-08-28 09:45:00,105.79,105.8,105.56,105.75,135739.0,89.7386,89.7471,89.5435,89.7047,135739.0
2019-08-28 09:50:00,105.74,106.17,105.73,106.06,120535.0,89.6962,90.0609,89.6877,89.9676,120535.0
2019-08-28 09:55:00,106.07,106.35,106.05,106.21,110989.0,89.9761,90.2136,89.9592,90.0949,110989.0
2019-08-28 10:00:00,106.21,106.36,106.12,106.16,96566.0,90.0949,90.2221,90.0185,90.0525,96566.0
2019-08-28 10:05:00,106.18,106.37,106.08,106.15,99700.0,90.0694,90.2306,89.9846,90.044,99700.0
2019-08-28 10:10:00,106.17,106.22,105.99,106.02,78101.0,90.0609,90.1034,89.9083,89.9337,78101.0
2019-08-28 10:15:00,106.01,106.02,105.81,105.82,71356.0,89.9252,89.9337,89.7556,89.7641,71356.0
2019-08-28 10:20:00,105.82,105.82,105.67,105.7,72621.0,89.7641,89.7641,89.6368,89.6623,72621.0
2019-08-28 10:25:00,105.7,105.87,105.7,105.87,76424.0,89.6623,89.8065,89.6623,89.8065,76424.0
2019-08-28 10:30:00,105.91,106.02,105.84,105.89,89510.0,89.8404,89.9337,89.781,89.8234,89510.0
2019-08-28 10:35:00,105.88,106.11,105.87,106.01,93340.0,89.815,90.0101,89.8065,89.9252,93340.0
2019-08-28 10:40:00,106.01,106.23,105.98,106.2,65732.0,89.9252,90.1118,89.8998,90.0864,65732.0
2019-08-28 10:45:00,106.2,106.22,106.07,106.2,80119.0,90.0864,90.1034,89.9761,90.0864,80119.0
2019-08-28 10:50:00,106.2,106.39,106.13,106.34,127324.0,90.0864,90.2476,90.027,90.2052,127324.0
2019-08-28 10:55:00,106.35,106.35,106.12,106.16,84430.0,90.2136,90.2136,90.0185,90.0525,84430.0
2019-08-28 11:00:00,106.16,106.16,106.0,106.02,92705.0,90.0525,90.0525,89.9167,89.9337,92705.0
2019-08-28 11:05:00,106.02,106.15,105.98,106.0,76400.0,89.9337,90.044,89.8998,89.9167,76400.0
2019-08-28 11:10:00,106.01,106.13,106.0,106.11,57274.0,89.9252,90.027,89.9167,90.0101,57274.0
2019-08-28 11:15:00,106.11,106.19,106.0,106.1,84839.0,90.0101,90.0779,89.9167,90.0016,84839.0
2019-08-28 11:20:00,106.1,106.39,106.09,106.29,90074.0,90.0016,90.2476,89.9931,90.1627,90074.0
2019-08-28 11:25:00,106.29,106.44,106.28,106.37,83536.0,90.1627,90.29,90.1543,90.2306,83536.0
2019-08-28 11:30:00,106.38,106.48,106.36,106.41,70980.0,90.2391,90.3239,90.2221,90.2645,70980.0
2019-08-28 11:35:00,106.41,106.58,106.41,106.54,104942.0,90.2645,90.4087,90.2645,90.3748,104942.0
2019-08-28 11:40:00,106.53,106.61,106.52,106.53,59304.0,90.3663,90.4342,90.3578,90.3663,59304.0
2019-08-28 11:45:00,106.53,106.59,106.45,106.47,80706.0,90.3663,90.4172,90.2985,90.3154,80706.0
2019-08-28 11:50:00,106.48,106.54,106.43,106.48,44270.0,90.3239,90.3748,90.2815,90.3239,44270.0
2019-08-28 11:55:00,106.48,106.5,106.35,106.42,47559.0,90.3239,90.3409,90.2136,90.273,47559.0
2019-08-28 12:00:00,106.42,106.49,106.42,106.47,40078.0,90.273,90.3324,90.273,90.3154,40078.0
2019-08-28 12:05:00,106.47,106.53,106.44,106.5,43034.0,90.3154,90.3663,90.29,90.3409,43034.0
2019-08-28 12:10:00,106.5,106.6,106.48,106.59,97441.0,90.3409,90.4257,90.3239,90.4172,97441.0
2019-08-28 12:15:00,106.59,106.73,106.59,106.72,48862.0,90.4172,90.536,90.4172,90.5275,48862.0
2019-08-28 12:20:00,106.73,106.77,106.67,106.67,60688.0,90.536,90.5699,90.4851,90.4851,60688.0
2019-08-28 12:25:00,106.68,106.71,106.59,106.61,41813.0,90.4936,90.519,90.4172,90.4342,41813.0
2019-08-28 12:30:00,106.61,106.66,106.59,106.62,32725.0,90.4342,90.4766,90.4172,90.4427,32725.0
2019-08-28 12:35:00,106.62,106.63,106.54,106.55,58370.0,90.4427,90.4512,90.3748,90.3833,58370.0
2019-08-28 12:40:00,106.55,106.65,106.51,106.58,75718.0,90.3833,90.4681,90.3494,90.4087,75718.0
2019-08-28 12:45:00,106.59,106.66,106.57,106.59,48911.0,90.4172,90.4766,90.4003,90.4172,48911.0
2019-08-28 12:50:00,106.58,106.63,106.54,106.62,43943.0,90.4087,90.4512,90.3748,90.4427,43943.0
2019-08-28 12:55:00,106.61,106.75,106.56,106.73,87769.0,90.4342,90.5529,90.3918,90.536,87769.0
2019-08-28 13:00:00,106.74,106.85,106.71,106.85,182437.0,90.5445,90.6378,90.519,90.6378,182437.0
2019-08-28 13:05:00,106.87,106.9,106.83,106.86,124577.0,90.6547,90.6802,90.6208,90.6463,124577.0
2019-08-28 13:10:00,106.86,106.86,106.64,106.7,135875.0,90.6463,90.6463,90.4596,90.5105,135875.0
2019-08-28 13:15:00,106.7,106.77,106.66,106.77,40423.0,90.5105,90.5699,90.4766,90.5699,40423.0
2019-08-28 13:20:00,106.76,106.84,106.75,106.79,54174.0,90.5614,90.6293,90.5529,90.5869,54174.0
2019-08-28 13:25:00,106.79,106.88,106.76,106.88,62027.0,90.5869,90.6632,90.5614,90.6632,62027.0
2019-08-28 13:30:00,106.87,106.94,106.83,106.93,47846.0,90.6547,90.7141,90.6208,90.7056,47846.0
2019-08-28 13:35:00,106.94,107.0,106.91,106.98,83432.0,90.7141,90.765,90.6887,90.748,83432.0
2019-08-28 13:40:00,106.99,107.06,106.99,107.02,51664.0,90.7565,90.8159,90.7565,90.782,51664.0
2019-08-28 13:45:00,107.03,107.14,107.01,107.1,79043.0,90.7905,90.8838,90.7735,90.8498,79043.0
2019-08-28 13:50:00,107.11,107.12,107.01,107.06,80061.0,90.8583,90.8668,90.7735,90.8159,80061.0
2019-08-28 13:55:00,107.07,107.09,107.0,107.03,74004.0,90.8244,90.8414,90.765,90.7905,74004.0
2019-08-28 14:00:00,107.03,107.12,107.0,107.04,72523.0,90.7905,90.8668,90.765,90.7989,72523.0
2019-08-28 14:05:00,107.02,107.05,106.98,107.0,52102.0,90.782,90.8074,90.748,90.765,52102.0
2019-08-28 14:10:00,106.99,107.06,106.95,107.03,64702.0,90.7565,90.8159,90.7226,90.7905,64702.0
2019-08-28 14:15:00,107.03,107.16,107.03,107.14,59583.0,90.7905,90.9007,90.7905,90.8838,59583.0
2019-08-28 14:20:00,107.15,107.18,107.14,107.17,43622.0,90.8923,90.9177,90.8838,90.9092,43622.0
2019-08-28 14:25:00,107.17,107.21,107.1,107.13,77782.0,90.9092,90.9432,90.8498,90.8753,77782.0
2019-08-28 14:30:00,107.13,107.19,107.06,107.18,72412.0,90.8753,90.9262,90.8159,90.9177,72412.0
2019-08-28 14:35:00,107.17,107.19,107.03,107.06,64748.0,90.9092,90.9262,90.7905,90.8159,64748.0
2019-08-28 14:40:00,107.06,107.07,106.96,106.97,77280.0,90.8159,90.8244,90.7311,90.7396,77280.0
2019-08-28 14:45:00,106.97,107.1,106.94,107.02,96785.0,90.7396,90.8498,90.7141,90.782,96785.0
2019-08-28 14:50:00,107.02,107.03,106.83,106.89,157221.0,90.782,90.7905,90.6208,90.6717,157221.0
2019-08-28 14:55:00,106.89,106.96,106.85,106.96,115498.0,90.6717,90.7311,90.6378,90.7311,115498.0
2019-08-28 15:00:00,106.95,106.99,106.89,106.94,70567.0,90.7226,90.7565,90.6717,90.7141,70567.0
2019-08-28 15:05:00,106.95,106.98,106.93,106.95,58155.0,90.7226,90.748,90.7056,90.7226,58155.0
2019-08-28 15:10:00,106.96,106.99,106.88,106.93,78797.0,90.7311,90.7565,90.6632,90.7056,78797.0
2019-08-28 15:15:00,106.93,107.01,106.79,106.95,116170.0,90.7056,90.7735,90.5869,90.7226,116170.0
2019-08-28 15:20:00,106.96,106.96,106.73,106.77,135369.0,90.7311,90.7311,90.536,90.5699,135369.0
2019-08-28 15:25:00,106.77,106.81,106.74,106.74,79198.0,90.5699,90.6038,90.5445,90.5445,79198.0
2019-08-28 15:30:00,106.75,106.78,106.65,106.75,87877.0,90.5529,90.5784,90.4681,90.5529,87877.0
2019-08-28 15:35:00,106.74,106.88,106.74,106.78,124711.0,90.5445,90.6632,90.5445,90.5784,124711.0
2019-08-28 15:40:00,106.78,106.86,106.7,106.8,170717.0,90.5784,90.6463,90.5105,90.5954,170717.0
2019-08-28 15:45:00,106.8,106.82,106.67,106.73,160700.0,90.5954,90.6123,90.4851,90.536,160700.0
2019-08-28 15:50:00,106.73,106.78,106.63,106.73,179486.0,90.536,90.5784,90.4512,90.536,179486.0
2019-08-28 15:55:00,106.72,106.89,106.69,106.84,498575.0,90.5275,90.6717,90.5021,90.6293,498575.0
2019-08-29 09:30:00,108.14,108.71,108.02,108.7,366387.0,91.732,92.2156,91.6303,92.2071,366387.0
2019-08-29 09:35:00,108.69,108.73,108.35,108.41,247930.0,92.1986,92.2325,91.9102,91.9611,247930.0
2019-08-29 09:40:00,108.41,108.47,108.1,108.21,282284.0,91.9611,92.012,91.6981,91.7914,282284.0
2019-08-29 09:45:00,108.22,108.47,108.22,108.46,145877.0,91.7999,92.012,91.7999,92.0035,145877.0
2019-08-29 09:50:00,108.47,108.67,108.41,108.6,95265.0,92.012,92.1816,91.9611,92.1222,95265.0
2019-08-29 09:55:00,108.6,108.67,108.46,108.62,77120.0,92.1222,92.1816,92.0035,92.1392,77120.0
2019-08-29 10:00:00,108.62,108.67,108.34,108.41,70147.0,92.1392,92.1816,91.9017,91.9611,70147.0
2019-08-29 10:05:00,108.42,108.72,108.42,108.68,79690.0,91.9696,92.224,91.9696,92.1901,79690.0
2019-08-29 10:10:00,108.68,108.77,108.51,108.64,99753.0,92.1901,92.2665,92.0459,92.1562,99753.0
2019-08-29 10:15:00,108.66,108.68,108.57,108.66,107643.0,92.1731,92.1901,92.0968,92.1731,107643.0
2019-08-29 10:20:00,108.65,108.89,108.64,108.89,130366.0,92.1647,92.3682,92.1562,92.3682,130366.0
2019-08-29 10:25:00,108.88,108.9,108.77,108.8,169245.0,92.3598,92.3767,92.2665,92.2919,169245.0
2019-08-29 10:30:00,108.82,108.87,108.72,108.85,120677.0,92.3089,92.3513,92.224,92.3343,120677.0
2019-08-29 10:35:00,108.84,108.98,108.45,108.76,274373.0,92.3258,92.4446,91.995,92.258,274373.0
2019-08-29 10:40:00,108.76,109.16,108.73,109.1,193841.0,92.258,92.5973,92.2325,92.5464,193841.0
2019-08-29 10:45:00,109.1,109.11,108.78,108.92,120727.0,92.5464,92.5549,92.2749,92.3937,120727.0
2019-08-29 10:50:00,108.91,109.08,108.9,109.04,76501.0,92.3852,92.5294,92.3767,92.4955,76501.0
2019-08-29 10:55:00,109.03,109.22,108.96,109.19,80896.0,92.487,92.6482,92.4276,92.6227,80896.0
2019-08-29 11:00:00,109.19,109.21,109.07,109.1,70649.0,92.6227,92.6397,92.5209,92.5464,70649.0
2019-08-29 11:05:00,109.11,109.32,109.11,109.29,92900.0,92.5549,92.733,92.5549,92.7076,92900.0
2019-08-29 11:10:00,109.3,109.39,109.26,109.35,95665.0,92.716,92.7924,92.6821,92.7585,95665.0
2019-08-29 11:15:00,109.35,109.37,109.24,109.31,59608.0,92.7585,92.7754,92.6651,92.7245,59608.0
2019-08-29 11:20:00,109.31,109.37,109.24,109.37,55196.0,92.7245,92.7754,92.6651,92.7754,55196.0
2019-08-29 11:25:00,109.37,109.38,109.31,109.35,47199.0,92.7754,92.7839,92.7245,92.7585,47199.0
2019-08-29 11:30:00,109.36,109.38,109.27,109.3,65813.0,92.7669,92.7839,92.6906,92.716,65813.0
2019-08-29 11:35:00,109.3,109.4,109.3,109.39,43285.0,92.716,92.8009,92.716,92.7924,43285.0
2019-08-29 11:40:00,109.38,109.44,109.3,109.37,56889.0,92.7839,92.8348,92.716,92.7754,56889.0
2019-08-29 11:45:00,109.37,109.65,109.37,109.62,117927.0,92.7754,93.0129,92.7754,92.9875,117927.0
2019-08-29 11:50:00,109.63,109.65,109.5,109.55,92162.0,92.996,93.0129,92.8857,92.9281,92162.0
2019-08-29 11:55:00,109.56,109.59,109.47,109.55,93543.0,92.9366,92.962,92.8602,92.9281,93543.0
2019-08-29 12:00:00,109.54,109.56,109.43,109.48,80404.0,92.9196,92.9366,92.8263,92.8687,80404.0
2019-08-29 12:05:00,109.49,109.52,109.38,109.43,64519.0,92.8772,92.9027,92.7839,92.8263,64519.0
2019-08-29 12:10:00,109.44,109.53,109.43,109.44,72420.0,92.8348,92.9111,92.8263,92.8348,72420.0
2019-08-29 12:15:00,109.44,109.51,109.43,109.51,42383.0,92.8348,92.8942,92.8263,92.8942,42383.0
2019-08-29 12:20:00,109.5,109.56,109.46,109.56,41518.0,92.8857,92.9366,92.8518,92.9366,41518.0
2019-08-29 12:25:00,109.55,109.56,109.44,109.46,44011.0,92.9281,92.9366,92.8348,92.8518,44011.0
2019-08-29 12:30:00,109.46,109.52,109.43,109.51,80130.0,92.8518,92.9027,92.8263,92.8942,80130.0
2019-08-29 12:35:00,109.51,109.69,109.51,109.64,76259.0,92.8942,93.0469,92.8942,93.0044,76259.0
2019-08-29 12:40:00,109.63,109.64,109.52,109.52,58447.0,92.996,93.0044,92.9027,92.9027,58447.0
2019-08-29 12:45:00,109.53,109.64,109.53,109.64,75258.0,92.9111,93.0044,92.9111,93.0044,75258.0
2019-08-29 12:50:00,109.63,109.67,109.59,109.64,44987.0,92.996,93.0299,92.962,93.0044,44987.0
2019-08-29 12:55:00,109.64,109.69,109.61,109.65,31653.0,93.0044,93.0469,92.979,93.0129,31653.0
2019-08-29 13:00:00,109.65,109.89,109.65,109.85,161480.0,93.0129,93.2165,93.0129,93.1826,161480.0
2019-08-29 13:05:00,109.85,109.88,109.71,109.72,59495.0,93.1826,93.208,93.0638,93.0723,59495.0
2019-08-29 13:10:00,109.71,109.73,109.65,109.71,45175.0,93.0638,93.0808,93.0129,93.0638,45175.0
2019-08-29 13:15:00,109.7,109.73,109.64,109.7,32394.0,93.0553,93.0808,93.0044,93.0553,32394.0
2019-08-29 13:20:00,109.7,109.78,109.68,109.68,35571.0,93.0553,93.1232,93.0384,93.0384,35571.0
2019-08-29 13:25:00,109.69,109.73,109.64,109.64,42068.0,93.0469,93.0808,93.0044,93.0044,42068.0
2019-08-29 13:30:00,109.64,109.64,109.53,109.59,89194.0,93.0044,93.0044,92.9111,92.962,89194.0
2019-08-29 13:35:00,109.59,109.77,109.59,109.76,67989.0,92.962,93.1147,92.962,93.1062,67989.0
2019-08-29 13:40:00,109.76,109.82,109.67,109.69,43546.0,93.1062,93.1571,93.0299,93.0469,43546.0
2019-08-29 13:45:00,109.69,109.7,109.63,109.65,29871.0,93.0469,93.0553,92.996,93.0129,29871.0
2019-08-29 13:50:00,109.66,109.79,109.66,109.79,37967.0,93.0214,93.1317,93.0214,93.1317,37967.0
2019-08-29 13:55:00,109.8,109.82,109.7,109.71,39659.0,93.1402,93.1571,93.0553,93.0638,39659.0
2019-08-29 14:00:00,109.72,109.82,109.72,109.76,42453.0,93.0723,93.1571,93.0723,93.1062,42453.0
2019-08-29 14:05:00,109.77,109.81,109.69,109.75,49350.0,93.1147,93.1487,93.0469,93.0978,49350.0
2019-08-29 14:10:00,109.74,109.83,109.74,109.82,29848.0,93.0893,93.1656,93.0893,93.1571,29848.0
2019-08-29 14:15:00,109.81,109.85,109.62,109.68,74342.0,93.1487,93.1826,92.9875,93.0384,74342.0
2019-08-29 14:20:00,109.7,109.7,109.61,109.64,35602.0,93.0553,93.0553,92.979,93.0044,35602.0
2019-08-29 14:25:00,109.64,109.76,109.64,109.75,31098.0,93.0044,93.1062,93.0044,93.0978,31098.0
2019-08-29 14:30:00,109.75,109.76,109.68,109.69,36209.0,93.0978,93.1062,93.0384,93.0469,36209.0
2019-08-29 14:35:00,109.69,109.69,109.62,109.66,47127.0,93.0469,93.0469,92.9875,93.0214,47127.0
2019-08-29 14:40:00,109.66,109.71,109.64,109.69,59392.0,93.0214,93.0638,93.0044,93.0469,59392.0
2019-08-29 14:45:00,109.7,109.71,109.57,109.6,46686.0,93.0553,93.0638,92.9451,92.9705,46686.0
2019-08-29 14:50:00,109.6,109.61,109.49,109.49,70399.0,92.9705,92.979,92.8772,92.8772,70399.0
2019-08-29 14:55:00,109.49,109.51,109.41,109.44,74330.0,92.8772,92.8942,92.8093,92.8348,74330.0
2019-08-29 15:00:00,109.46,109.46,109.4,109.43,71795.0,92.8518,92.8518,92.8009,92.8263,71795.0
2019-08-29 15:05:00,109.43,109.46,109.33,109.35,59883.0,92.8263,92.8518,92.7415,92.7585,59883.0
2019-08-29 15:10:00,109.36,109.45,109.36,109.43,39171.0,92.7669,92.8433,92.7669,92.8263,39171.0
2019-08-29 15:15:00,109.43,109.45,109.38,109.44,74133.0,92.8263,92.8433,92.7839,92.8348,74133.0
2019-08-29 15:20:00,109.44,109.44,109.3,109.34,82272.0,92.8348,92.8348,92.716,92.75,82272.0
2019-08-29 15:25:00,109.34,109.38,109.29,109.34,52810.0,92.75,92.7839,92.7076,92.75,52810.0
2019-08-29 15:30:00,109.35,109.42,109.34,109.42,64524.0,92.7585,92.8178,92.75,92.8178,64524.0
2019-08-29 15:35:00,109.41,109.57,109.39,109.57,93898.0,92.8093,92.9451,92.7924,92.9451,93898.0
2019-08-29 15:40:00,109.57,109.58,109.48,109.49,117815.0,92.9451,92.9536,92.8687,92.8772,117815.0
2019-08-29 15:45:00,109.49,109.62,109.43,109.54,182394.0,92.8772,92.9875,92.8263,92.9196,182394.0
2019-08-29 15:50:00,109.54,109.59,109.26,109.27,323731.0,92.9196,92.962,92.6821,92.6906,323731.0
2019-08-29 15:55:00,109.27,109.32,109.1,109.22,540594.0,92.6906,92.733,92.5464,92.6482,540594.0
2019-08-30 09:30:00,109.84,110.28,109.84,110.14,343013.0,93.1741,93.5473,93.1741,93.4286,343013.0
2019-08-30 09:35:00,110.12,110.18,109.91,110.11,128982.0,93.4116,93.4625,93.2335,93.4031,128982.0
2019-08-30 09:40:00,110.11,110.19,110.0,110.13,154143.0,93.4031,93.471,93.3098,93.4201,154143.0
2019-08-30 09:45:00,110.13,110.28,110.06,110.1,152684.0,93.4201,93.5473,93.3607,93.3947,152684.0
2019-08-30 09:50:00,110.09,110.2,110.01,110.18,124416.0,93.3862,93.4795,93.3183,93.4625,124416.0
2019-08-30 09:55:00,110.18,110.23,110.04,110.13,64807.0,93.4625,93.5049,93.3438,93.4201,64807.0
2019-08-30 10:00:00,110.13,110.28,110.13,110.23,109170.0,93.4201,93.5473,93.4201,93.5049,109170.0
2019-08-30 10:05:00,110.23,110.47,110.22,110.44,130002.0,93.5049,93.7085,93.4964,93.6831,130002.0
2019-08-30 10:10:00,110.44,110.56,110.41,110.43,130836.0,93.6831,93.7849,93.6576,93.6746,130836.0
2019-08-30 10:15:00,110.43,110.43,110.22,110.32,138210.0,93.6746,93.6746,93.4964,93.5813,138210.0
2019-08-30 10:20:00,110.32,110.35,110.19,110.27,126126.0,93.5813,93.6067,93.471,93.5389,126126.0
2019-08-30 10:25:00,110.27,110.28,110.17,110.21,84914.0,93.5389,93.5473,93.454,93.488,84914.0
2019-08-30 10:30:00,110.21,110.37,110.17,110.27,193040.0,93.488,93.6237,93.454,93.5389,193040.0
2019-08-30 10:35:00,110.27,110.33,110.23,110.29,88046.0,93.5389,93.5898,93.5049,93.5558,88046.0
2019-08-30 10:40:00,110.29,110.32,110.22,110.25,54116.0,93.5558,93.5813,93.4964,93.5219,54116.0
2019-08-30 10:45:00,110.24,110.34,110.2,110.28,90506.0,93.5134,93.5982,93.4795,93.5473,90506.0
2019-08-30 10:50:00,110.28,110.29,110.13,110.14,125092.0,93.5473,93.5558,93.4201,93.4286,125092.0
2019-08-30 10:55:00,110.15,110.25,110.11,110.13,147348.0,93.4371,93.5219,93.4031,93.4201,147348.0
2019-08-30 11:00:00,110.12,110.16,109.79,109.84,159805.0,93.4116,93.4456,93.1317,93.1741,159805.0
2019-08-30 11:05:00,109.84,109.98,109.78,109.89,81092.0,93.1741,93.2929,93.1232,93.2165,81092.0
2019-08-30 11:10:00,109.88,109.94,109.69,109.72,70798.0,93.208,93.2589,93.0469,93.0723,70798.0
2019-08-30 11:15:00,109.7,109.71,109.53,109.59,123981.0,93.0553,93.0638,92.9111,92.962,123981.0
2019-08-30 11:20:00,109.58,109.67,109.5,109.62,86827.0,92.9536,93.0299,92.8857,92.9875,86827.0
2019-08-30 11:25:00,109.63,109.66,109.48,109.63,91539.0,92.996,93.0214,92.8687,92.996,91539.0
2019-08-30 11:30:00,109.62,109.88,109.61,109.83,64505.0,92.9875,93.208,92.979,93.1656,64505.0
2019-08-30 11:35:00,109.83,109.89,109.76,109.82,52610.0,93.1656,93.2165,93.1062,93.1571,52610.0
2019-08-30 11:40:00,109.82,109.87,109.77,109.8,49608.0,93.1571,93.1996,93.1147,93.1402,49608.0
2019-08-30 11:45:00,109.81,110.01,109.79,109.98,57070.0,93.1487,93.3183,93.1317,93.2929,57070.0
2019-08-30 11:50:00,109.98,110.01,109.84,109.87,52497.0,93.2929,93.3183,93.1741,93.1996,52497.0
2019-08-30 11:55:00,109.87,109.89,109.78,109.86,37684.0,93.1996,93.2165,93.1232,93.1911,37684.0
2019-08-30 12:00:00,109.87,109.91,109.77,109.87,42961.0,93.1996,93.2335,93.1147,93.1996,42961.0
2019-08-30 12:05:00,109.87,109.96,109.79,109.81,56311.0,93.1996,93.2759,93.1317,93.1487,56311.0
2019-08-30 12:10:00,109.8,109.99,109.77,109.89,66474.0,93.1402,93.3013,93.1147,93.2165,66474.0
2019-08-30 12:15:00,109.91,110.0,109.88,109.97,30330.0,93.2335,93.3098,93.208,93.2844,30330.0
2019-08-30 12:20:00,109.97,110.0,109.92,109.95,35419.0,93.2844,93.3098,93.242,93.2674,35419.0
2019-08-30 12:25:00,109.96,110.01,109.95,110.0,39813.0,93.2759,93.3183,93.2674,93.3098,39813.0
2019-08-30 12:30:00,110.01,110.16,109.97,110.16,89072.0,93.3183,93.4456,93.2844,93.4456,89072.0
2019-08-30 12:35:00,110.18,110.18,110.1,110.18,26977.0,93.4625,93.4625,93.3947,93.4625,26977.0
2019-08-30 12:40:00,110.18,110.26,110.17,110.18,69367.0,93.4625,93.5304,93.454,93.4625,69367.0
2019-08-30 12:45:00,110.18,110.21,110.1,110.14,62685.0,93.4625,93.488,93.3947,93.4286,62685.0
2019-08-30 12:50:00,110.14,110.17,110.08,110.15,55288.0,93.4286,93.454,93.3777,93.4371,55288.0
2019-08-30 12:55:00,110.15,110.23,110.12,110.15,51219.0,93.4371,93.5049,93.4116,93.4371,51219.0
2019-08-30 13:00:00,110.15,110.19,110.11,110.12,53502.0,93.4371,93.471,93.4031,93.4116,53502.0
2019-08-30 13:05:00,110.13,110.13,110.04,110.12,63778.0,93.4201,93.4201,93.3438,93.4116,63778.0
2019-08-30 13:10:00,110.12,110.16,110.09,110.12,27192.0,93.4116,93.4456,93.3862,93.4116,27192.0
2019-08-30 13:15:00,110.12,110.12,110.03,110.06,37120.0,93.4116,93.4116,93.3353,93.3607,37120.0
2019-08-30 13:20:00,110.06,110.11,110.01,110.03,35731.0,93.3607,93.4031,93.3183,93.3353,35731.0
2019-08-30 13:25:00,110.04,110.1,110.04,110.04,29599.0,93.3438,93.3947,93.3438,93.3438,29599.0
2019-08-30 13:30:00,110.05,110.09,110.02,110.05,26908.0,93.3522,93.3862,93.3268,93.3522,26908.0
2019-08-30 13:35:00,110.06,110.06,109.96,109.97,35276.0,93.3607,93.3607,93.2759,93.2844,35276.0
2019-08-30 13:40:00,109.97,109.99,109.92,109.93,24398.0,93.2844,93.3013,93.242,93.2504,24398.0
2019-08-30 13:45:00,109.94,110.04,109.93,110.02,28044.0,93.2589,93.3438,93.2504,93.3268,28044.0
2019-08-30 13:50:00,110.04,110.06,109.99,109.99,28851.0,93.3438,93.3607,93.3013,93.3013,28851.0
2019-08-30 13:55:00,110.0,110.03,109.94,109.98,41188.0,93.3098,93.3353,93.2589,93.2929,41188.0
2019-08-30 14:00:00,109.99,110.08,109.99,110.04,44457.0,93.3013,93.3777,93.3013,93.3438,44457.0
2019-08-30 14:05:00,110.04,110.05,109.99,110.05,75376.0,93.3438,93.3522,93.3013,93.3522,75376.0
2019-08-30 14:10:00,110.05,110.06,110.0,110.04,44804.0,93.3522,93.3607,93.3098,93.3438,44804.0
2019-08-30 14:15:00,110.04,110.08,110.02,110.06,32035.0,93.3438,93.3777,93.3268,93.3607,32035.0
2019-08-30 14:20:00,110.06,110.07,110.0,110.03,35100.0,93.3607,93.3692,93.3098,93.3353,35100.0
2019-08-30 14:25:00,110.04,110.14,110.04,110.13,43316.0,93.3438,93.4286,93.3438,93.4201,43316.0
2019-08-30 14:30:00,110.14,110.16,109.99,110.01,68968.0,93.4286,93.4456,93.3013,93.3183,68968.0
2019-08-30 14:35:00,109.99,110.0,109.85,109.88,63972.0,93.3013,93.3098,93.1826,93.208,63972.0
2019-08-30 14:40:00,109.87,109.89,109.79,109.85,48688.0,93.1996,93.2165,93.1317,93.1826,48688.0
2019-08-30 14:45:00,109.86,109.86,109.75,109.79,39438.0,93.1911,93.1911,93.0978,93.1317,39438.0
2019-08-30 14:50:00,109.79,109.83,109.67,109.71,62395.0,93.1317,93.1656,93.0299,93.0638,62395.0
2019-08-30 14:55:00,109.71,109.72,109.65,109.67,52658.0,93.0638,93.0723,93.0129,93.0299,52658.0
2019-08-30 15:00:00,109.67,109.77,109.59,109.67,85670.0,93.0299,93.1147,92.962,93.0299,85670.0
2019-08-30 15:05:00,109.67,109.75,109.66,109.72,44574.0,93.0299,93.0978,93.0214,93.0723,44574.0
2019-08-30 15:10:00,109.71,109.71,109.55,109.64,56260.0,93.0638,93.0638,92.9281,93.0044,56260.0
2019-08-30 15:15:00,109.65,109.66,109.47,109.48,56269.0,93.0129,93.0214,92.8602,92.8687,56269.0
2019-08-30 15:20:00,109.49,109.61,109.49,109.59,47840.0,92.8772,92.979,92.8772,92.962,47840.0
2019-08-30 15:25:00,109.59,109.82,109.59,109.76,67667.0,92.962,93.1571,92.962,93.1062,67667.0
2019-08-30 15:30:00,109.76,109.88,109.75,109.76,70166.0,93.1062,93.208,93.0978,93.1062,70166.0
2019-08-30 15:35:00,109.77,109.81,109.61,109.61,76066.0,93.1147,93.1487,92.979,92.979,76066.0
2019-08-30 15:40:00,109.62,109.68,109.57,109.6,87477.0,92.9875,93.0384,92.9451,92.9705,87477.0
2019-08-30 15:45:00,109.6,109.65,109.57,109.59,125906.0,92.9705,93.0129,92.9451,92.962,125906.0
2019-08-30 15:50:00,109.6,109.83,109.6,109.77,220665.0,92.9705,93.1656,92.9705,93.1147,220665.0
2019-08-30 15:55:00,109.77,109.99,109.72,109.77,768433.0,93.1147,93.3013,93.0723,93.1147,768433.0
2019-09-03 09:30:00,108.98,108.99,108.51,108.68,297458.0,92.4446,92.4531,92.0459,92.1901,297458.0
2019-09-03 09:35:00,108.66,108.99,108.6,108.78,127933.0,92.1731,92.4531,92.1222,92.2749,127933.0
2019-09-03 09:40:00,108.79,108.81,108.44,108.5,120655.0,92.2834,92.3004,91.9865,92.0374,120655.0
2019-09-03 09:45:00,108.52,108.59,108.23,108.24,84659.0,92.0544,92.1138,91.8084,91.8169,84659.0
2019-09-03 09:50:00,108.26,108.7,108.26,108.61,132384.0,91.8338,92.2071,91.8338,92.1307,132384.0
2019-09-03 09:55:00,108.61,108.63,108.44,108.5,139743.0,92.1307,92.1477,91.9865,92.0374,139743.0
2019-09-03 10:00:00,108.5,108.5,107.67,107.83,345452.0,92.0374,92.0374,91.3334,91.4691,345452.0
2019-09-03 10:05:00,107.82,107.82,107.34,107.54,269627.0,91.4606,91.4606,91.0534,91.2231,269627.0
2019-09-03 10:10:00,107.53,107.67,107.37,107.39,125410.0,91.2146,91.3334,91.0789,91.0958,125410.0
2019-09-03 10:15:00,107.41,107.7,107.31,107.64,88444.0,91.1128,91.3588,91.028,91.3079,88444.0
2019-09-03 10:20:00,107.65,107.87,107.64,107.83,82497.0,91.3164,91.503,91.3079,91.4691,82497.0
2019-09-03 10:25:00,107.83,108.03,107.66,107.96,143539.0,91.4691,91.6387,91.3249,91.5794,143539.0
2019-09-03 10:30:00,107.96,107.98,107.73,107.81,76069.0,91.5794,91.5963,91.3843,91.4521,76069.0
2019-09-03 10:35:00,107.81,107.86,107.73,107.8,82158.0,91.4521,91.4945,91.3843,91.4436,82158.0
2019-09-03 10:40:00,107.8,108.17,107.77,107.87,118554.0,91.4436,91.7575,91.4182,91.503,118554.0
2019-09-03 10:45:00,107.87,107.94,107.66,107.8,122747.0,91.503,91.5624,91.3249,91.4436,122747.0
2019-09-03 10:50:00,107.82,108.1,107.81,108.05,73341.0,91.4606,91.6981,91.4521,91.6557,73341.0
2019-09-03 10:55:00,108.05,108.08,107.92,108.06,94322.0,91.6557,91.6811,91.5454,91.6642,94322.0
2019-09-03 11:00:00,108.06,108.13,107.99,108.09,49028.0,91.6642,91.7236,91.6048,91.6896,49028.0
2019-09-03 11:05:00,108.08,108.16,107.95,108.02,84825.0,91.6811,91.749,91.5709,91.6303,84825.0
2019-09-03 11:10:00,108.02,108.03,107.76,107.78,80361.0,91.6303,91.6387,91.4097,91.4267,80361.0
2019-09-03 11:15:00,107.77,107.92,107.71,107.92,42654.0,91.4182,91.5454,91.3673,91.5454,42654.0
2019-09-03 11:20:00,107.9,108.07,107.86,107.97,50461.0,91.5285,91.6727,91.4945,91.5878,50461.0
2019-09-03 11:25:00,107.98,108.16,107.85,108.09,94762.0,91.5963,91.749,91.486,91.6896,94762.0
2019-09-03 11:30:00,108.06,108.25,107.98,108.09,86452.0,91.6642,91.8254,91.5963,91.6896,86452.0
2019-09-03 11:35:00,108.11,108.23,108.04,108.18,55866.0,91.7066,91.8084,91.6472,91.766,55866.0
2019-09-03 11:40:00,108.19,108.26,108.12,108.19,67186.0,91.7745,91.8338,91.7151,91.7745,67186.0
2019-09-03 11:45:00,108.2,108.42,108.14,108.33,102865.0,91.7829,91.9696,91.732,91.8932,102865.0
2019-09-03 11:50:00,108.33,108.33,108.09,108.14,60735.0,91.8932,91.8932,91.6896,91.732,60735.0
2019-09-03 11:55:00,108.14,108.15,108.02,108.07,66513.0,91.732,91.7405,91.6303,91.6727,66513.0
2019-09-03 12:00:00,108.06,108.11,107.96,108.07,79634.0,91.6642,91.7066,91.5794,91.6727,79634.0
2019-09-03 12:05:00,108.07,108.07,107.84,107.86,56392.0,91.6727,91.6727,91.4776,91.4945,56392.0
2019-09-03 12:10:00,107.87,107.93,107.8,107.93,76443.0,91.503,91.5539,91.4436,91.5539,76443.0
2019-09-03 12:15:00,107.94,108.08,107.89,108.06,69631.0,91.5624,91.6811,91.52,91.6642,69631.0
2019-09-03 12:20:00,108.05,108.12,107.98,108.01,49218.0,91.6557,91.7151,91.5963,91.6218,49218.0
2019-09-03 12:25:00,108.02,108.04,107.93,107.99,52193.0,91.6303,91.6472,91.5539,91.6048,52193.0
2019-09-03 12:30:00,107.98,107.99,107.89,107.95,40116.0,91.5963,91.6048,91.52,91.5709,40116.0
2019-09-03 12:35:00,107.96,108.09,107.93,108.06,25406.0,91.5794,91.6896,91.5539,91.6642,25406.0
2019-09-03 12:40:00,108.06,108.08,108.01,108.04,29219.0,91.6642,91.6811,91.6218,91.6472,29219.0
2019-09-03 12:45:00,108.04,108.21,108.02,108.19,30594.0,91.6472,91.7914,91.6303,91.7745,30594.0
2019-09-03 12:50:00,108.19,108.19,108.01,108.04,71322.0,91.7745,91.7745,91.6218,91.6472,71322.0
2019-09-03 12:55:00,108.05,108.09,108.02,108.02,50266.0,91.6557,91.6896,91.6303,91.6303,50266.0
2019-09-03 13:00:00,108.03,108.19,108.01,108.05,45277.0,91.6387,91.7745,91.6218,91.6557,45277.0
2019-09-03 13:05:00,108.04,108.12,108.0,108.08,33762.0,91.6472,91.7151,91.6133,91.6811,33762.0
2019-09-03 13:10:00,108.08,108.16,108.07,108.16,37203.0,91.6811,91.749,91.6727,91.749,37203.0
2019-09-03 13:15:00,108.15,108.19,108.09,108.13,37675.0,91.7405,91.7745,91.6896,91.7236,37675.0
2019-09-03 13:20:00,108.12,108.12,108.0,108.02,52800.0,91.7151,91.7151,91.6133,91.6303,52800.0
2019-09-03 13:25:00,108.03,108.12,108.02,108.08,34685.0,91.6387,91.7151,91.6303,91.6811,34685.0
2019-09-03 13:30:00,108.07,108.12,107.99,108.0,54037.0,91.6727,91.7151,91.6048,91.6133,54037.0
2019-09-03 13:35:00,108.0,108.04,107.98,108.02,49354.0,91.6133,91.6472,91.5963,91.6303,49354.0
2019-09-03 13:40:00,108.01,108.06,107.94,108.02,61993.0,91.6218,91.6642,91.5624,91.6303,61993.0
2019-09-03 13:45:00,108.02,108.17,107.96,108.14,73106.0,91.6303,91.7575,91.5794,91.732,73106.0
2019-09-03 13:50:00,108.13,108.14,107.98,107.99,32157.0,91.7236,91.732,91.5963,91.6048,32157.0
2019-09-03 13:55:00,108.0,108.13,108.0,108.12,29819.0,91.6133,91.7236,91.6133,91.7151,29819.0
2019-09-03 14:00:00,108.11,108.25,108.11,108.2,45023.0,91.7066,91.8254,91.7066,91.7829,45023.0
2019-09-03 14:05:00,108.19,108.22,108.12,108.2,55668.0,91.7745,91.7999,91.7151,91.7829,55668.0
2019-09-03 14:10:00,108.21,108.37,108.2,108.35,63337.0,91.7914,91.9271,91.7829,91.9102,63337.0
2019-09-03 14:15:00,108.33,108.36,108.23,108.25,55014.0,91.8932,91.9187,91.8084,91.8254,55014.0
2019-09-03 14:20:00,108.24,108.31,108.23,108.23,31971.0,91.8169,91.8762,91.8084,91.8084,31971.0
2019-09-03 14:25:00,108.23,108.32,108.2,108.3,30623.0,91.8084,91.8847,91.7829,91.8678,30623.0
2019-09-03 14:30:00,108.29,108.38,108.26,108.29,38794.0,91.8593,91.9356,91.8338,91.8593,38794.0
2019-09-03 14:35:00,108.3,108.35,108.25,108.29,34405.0,91.8678,91.9102,91.8254,91.8593,34405.0
2019-09-03 14:40:00,108.31,108.38,108.3,108.36,47847.0,91.8762,91.9356,91.8678,91.9187,47847.0
2019-09-03 14:45:00,108.37,108.39,108.29,108.37,45199.0,91.9271,91.9441,91.8593,91.9271,45199.0
2019-09-03 14:50:00,108.38,108.49,108.32,108.37,62254.0,91.9356,92.0289,91.8847,91.9271,62254.0
2019-09-03 14:55:00,108.35,108.42,108.31,108.41,52285.0,91.9102,91.9696,91.8762,91.9611,52285.0
2019-09-03 15:00:00,108.42,108.44,108.32,108.38,62672.0,91.9696,91.9865,91.8847,91.9356,62672.0
2019-09-03 15:05:00,108.37,108.46,108.36,108.45,37176.0,91.9271,92.0035,91.9187,91.995,37176.0
2019-09-03 15:10:00,108.44,108.49,108.4,108.45,42644.0,91.9865,92.0289,91.9526,91.995,42644.0
2019-09-03 15:15:00,108.45,108.57,108.43,108.56,67672.0,91.995,92.0968,91.978,92.0883,67672.0
2019-09-03 15:20:00,108.57,108.62,108.51,108.55,79978.0,92.0968,92.1392,92.0459,92.0798,79978.0
2019-09-03 15:25:00,108.55,108.57,108.5,108.55,51349.0,92.0798,92.0968,92.0374,92.0798,51349.0
2019-09-03 15:30:00,108.55,108.64,108.51,108.63,63684.0,92.0798,92.1562,92.0459,92.1477,63684.0
2019-09-03 15:35:00,108.62,108.67,108.59,108.61,70487.0,92.1392,92.1816,92.1138,92.1307,70487.0
2019-09-03 15:40:00,108.61,108.65,108.47,108.48,98887.0,92.1307,92.1647,92.012,92.0205,98887.0
2019-09-03 15:45:00,108.49,108.66,108.46,108.55,133299.0,92.0289,92.1731,92.0035,92.0798,133299.0
2019-09-03 15:50:00,108.54,108.66,108.53,108.58,214001.0,92.0714,92.1731,92.0629,92.1053,214001.0
2019-09-03 15:55:00,108.59,108.63,108.38,108.58,413286.0,92.1138,92.1477,91.9356,92.1053,413286.0
2019-09-04 09:30:00,109.45,109.82,108.56,109.5,278564.0,92.8433,93.1571,92.0883,92.8857,278564.0
2019-09-04 09:35:00,109.5,109.6,109.3,109.59,122907.0,92.8857,92.9705,92.716,92.962,122907.0
2019-09-04 09:40:00,109.6,109.82,109.58,109.75,117612.0,92.9705,93.1571,92.9536,93.0978,117612.0
2019-09-04 09:45:00,109.75,109.83,109.45,109.49,94722.0,93.0978,93.1656,92.8433,92.8772,94722.0
2019-09-04 09:50:00,109.48,109.65,109.46,109.61,73976.0,92.8687,93.0129,92.8518,92.979,73976.0
2019-09-04 09:55:00,109.61,109.69,109.48,109.63,64413.0,92.979,93.0469,92.8687,92.996,64413.0
2019-09-04 10:00:00,109.65,109.75,109.56,109.63,97791.0,93.0129,93.0978,92.9366,92.996,97791.0
2019-09-04 10:05:00,109.64,109.78,109.63,109.73,67506.0,93.0044,93.1232,92.996,93.0808,67506.0
2019-09-04 10:10:00,109.72,109.76,109.48,109.52,128694.0,93.0723,93.1062,92.8687,92.9027,128694.0
2019-09-04 10:15:00,109.51,109.63,109.47,109.63,59557.0,92.8942,92.996,92.8602,92.996,59557.0
2019-09-04 10:20:00,109.62,109.7,109.57,109.61,89128.0,92.9875,93.0553,92.9451,92.979,89128.0
2019-09-04 10:25:00,109.59,109.67,109.54,109.63,31021.0,92.962,93.0299,92.9196,92.996,31021.0
2019-09-04 10:30:00,109.63,109.72,109.58,109.65,68033.0,92.996,93.0723,92.9536,93.0129,68033.0
2019-09-04 10:35:00,109.65,109.69,109.62,109.63,31026.0,93.0129,93.0469,92.9875,92.996,31026.0
2019-09-04 10:40:00,109.63,109.66,109.53,109.62,37106.0,92.996,93.0214,92.9111,92.9875,37106.0
2019-09-04 10:45:00,109.63,109.67,109.55,109.64,26871.0,92.996,93.0299,92.9281,93.0044,26871.0
2019-09-04 10:50:00,109.64,109.72,109.61,109.64,43631.0,93.0044,93.0723,92.979,93.0044,43631.0
2019-09-04 10:55:00,109.64,109.68,109.59,109.62,50583.0,93.0044,93.0384,92.962,92.9875,50583.0
2019-09-04 11:00:00,109.62,109.66,109.58,109.59,77795.0,92.9875,93.0214,92.9536,92.962,77795.0
2019-09-04 11:05:00,109.6,109.65,109.56,109.63,29548.0,92.9705,93.0129,92.9366,92.996,29548.0
2019-09-04 11:10:00,109.63,109.73,109.58,109.59,40073.0,92.996,93.0808,92.9536,92.962,40073.0
2019-09-04 11:15:00,109.59,109.71,109.58,109.7,42682.0,92.962,93.0638,92.9536,93.0553,42682.0
2019-09-04 11:20:00,109.7,109.79,109.69,109.72,74894.0,93.0553,93.1317,93.0469,93.0723,74894.0
2019-09-04 11:25:00,109.73,109.82,109.69,109.81,72542.0,93.0808,93.1571,93.0469,93.1487,72542.0
2019-09-04 11:30:00,109.81,109.9,109.8,109.89,70640.0,93.1487,93.225,93.1402,93.2165,70640.0
2019-09-04 11:35:00,109.88,109.9,109.71,109.72,99378.0,93.208,93.225,93.0638,93.0723,99378.0
2019-09-04 11:40:00,109.72,109.9,109.72,109.87,46055.0,93.0723,93.225,93.0723,93.1996,46055.0
2019-09-04 11:45:00,109.87,109.9,109.68,109.72,55386.0,93.1996,93.225,93.0384,93.0723,55386.0
2019-09-04 11:50:00,109.72,109.74,109.61,109.67,33917.0,93.0723,93.0893,92.979,93.0299,33917.0
2019-09-04 11:55:00,109.66,109.73,109.65,109.72,31426.0,93.0214,93.0808,93.0129,93.0723,31426.0
2019-09-04 12:00:00,109.73,109.75,109.67,109.73,35582.0,93.0808,93.0978,93.0299,93.0808,35582.0
2019-09-04 12:05:00,109.73,109.75,109.68,109.72,26589.0,93.0808,93.0978,93.0384,93.0723,26589.0
2019-09-04 12:10:00,109.71,109.76,109.67,109.74,16444.0,93.0638,93.1062,93.0299,93.0893,16444.0
2019-09-04 12:15:00,109.75,109.76,109.57,109.62,27739.0,93.0978,93.1062,92.9451,92.9875,27739.0
2019-09-04 12:20:00,109.61,109.64,109.6,109.63,19238.0,92.979,93.0044,92.9705,92.996,19238.0
2019-09-04 12:25:00,109.63,109.65,109.6,109.64,14202.0,92.996,93.0129,92.9705,93.0044,14202.0
2019-09-04 12:30:00,109.63,109.64,109.59,109.61,28811.0,92.996,93.0044,92.962,92.979,28811.0
2019-09-04 12:35:00,109.61,109.7,109.61,109.66,32185.0,92.979,93.0553,92.979,93.0214,32185.0
2019-09-04 12:40:00,109.65,109.66,109.6,109.64,32885.0,93.0129,93.0214,92.9705,93.0044,32885.0
2019-09-04 12:45:00,109.64,109.73,109.62,109.7,37914.0,93.0044,93.0808,92.9875,93.0553,37914.0
2019-09-04 12:50:00,109.7,109.72,109.62,109.63,60958.0,93.0553,93.0723,92.9875,92.996,60958.0
2019-09-04 12:55:00,109.62,109.72,109.58,109.7,30993.0,92.9875,93.0723,92.9536,93.0553,30993.0
2019-09-04 13:00:00,109.7,109.75,109.68,109.69,41367.0,93.0553,93.0978,93.0384,93.0469,41367.0
2019-09-04 13:05:00,109.69,109.69,109.62,109.65,23796.0,93.0469,93.0469,92.9875,93.0129,23796.0
2019-09-04 13:10:00,109.65,109.65,109.5,109.53,38924.0,93.0129,93.0129,92.8857,92.9111,38924.0
2019-09-04 13:15:00,109.52,109.55,109.46,109.49,19486.0,92.9027,92.9281,92.8518,92.8772,19486.0
2019-09-04 13:20:00,109.5,109.58,109.49,109.56,20319.0,92.8857,92.9536,92.8772,92.9366,20319.0
2019-09-04 13:25:00,109.56,109.69,109.56,109.68,22023.0,92.9366,93.0469,92.9366,93.0384,22023.0
2019-09-04 13:30:00,109.68,109.69,109.63,109.63,24825.0,93.0384,93.0469,92.996,92.996,24825.0
2019-09-04 13:35:00,109.63,109.65,109.49,109.5,34743.0,92.996,93.0129,92.8772,92.8857,34743.0
2019-09-04 13:40:00,109.5,109.5,109.4,109.44,38729.0,92.8857,92.8857,92.8009,92.8348,38729.0
2019-09-04 13:45:00,109.44,109.47,109.39,109.4,21797.0,92.8348,92.8602,92.7924,92.8009,21797.0
2019-09-04 13:50:00,109.41,109.46,109.39,109.45,31570.0,92.8093,92.8518,92.7924,92.8433,31570.0
2019-09-04 13:55:00,109.45,109.51,109.43,109.44,22151.0,92.8433,92.8942,92.8263,92.8348,22151.0
2019-09-04 14:00:00,109.44,109.54,109.41,109.54,36664.0,92.8348,92.9196,92.8093,92.9196,36664.0
2019-09-04 14:05:00,109.53,109.55,109.51,109.52,19918.0,92.9111,92.9281,92.8942,92.9027,19918.0
2019-09-04 14:10:00,109.53,109.53,109.44,109.53,34572.0,92.9111,92.9111,92.8348,92.9111,34572.0
2019-09-04 14:15:00,109.52,109.64,109.5,109.62,30502.0,92.9027,93.0044,92.8857,92.9875,30502.0
2019-09-04 14:20:00,109.63,109.69,109.62,109.66,49914.0,92.996,93.0469,92.9875,93.0214,49914.0
2019-09-04 14:25:00,109.66,109.73,109.65,109.7,28470.0,93.0214,93.0808,93.0129,93.0553,28470.0
2019-09-04 14:30:00,109.7,109.72,109.64,109.69,44525.0,93.0553,93.0723,93.0044,93.0469,44525.0
2019-09-04 14:35:00,109.69,109.72,109.67,109.68,23346.0,93.0469,93.0723,93.0299,93.0384,23346.0
2019-09-04 14:40:00,109.68,109.79,109.68,109.76,39415.0,93.0384,93.1317,93.0384,93.1062,39415.0
2019-09-04 14:45:00,109.77,109.8,109.73,109.78,60654.0,93.1147,93.1402,93.0808,93.1232,60654.0
2019-09-04 14:50:00,109.79,109.86,109.78,109.85,48613.0,93.1317,93.1911,93.1232,93.1826,48613.0
2019-09-04 14:55:00,109.86,109.86,109.8,109.85,41465.0,93.1911,93.1911,93.1402,93.1826,41465.0
2019-09-04 15:00:00,109.85,109.96,109.85,109.96,54025.0,93.1826,93.2759,93.1826,93.2759,54025.0
2019-09-04 15:05:00,109.96,109.99,109.92,109.98,70405.0,93.2759,93.3013,93.242,93.2929,70405.0
2019-09-04 15:10:00,109.99,110.17,109.98,110.17,116132.0,93.3013,93.454,93.2929,93.454,116132.0
2019-09-04 15:15:00,110.17,110.17,110.04,110.06,71856.0,93.454,93.454,93.3438,93.3607,71856.0
2019-09-04 15:20:00,110.05,110.11,110.04,110.08,44340.0,93.3522,93.4031,93.3438,93.3777,44340.0
2019-09-04 15:25:00,110.08,110.18,110.02,110.16,58148.0,93.3777,93.4625,93.3268,93.4456,58148.0
2019-09-04 15:30:00,110.17,110.22,110.14,110.15,86099.0,93.454,93.4964,93.4286,93.4371,86099.0
2019-09-04 15:35:00,110.15,110.17,109.99,110.0,73131.0,93.4371,93.454,93.3013,93.3098,73131.0
2019-09-04 15:40:00,110.0,110.09,109.99,110.07,88720.0,93.3098,93.3862,93.3013,93.3692,88720.0
2019-09-04 15:45:00,110.07,110.14,110.01,110.12,133569.0,93.3692,93.4286,93.3183,93.4116,133569.0
2019-09-04 15:50:00,110.11,110.16,109.95,109.98,214506.0,93.4031,93.4456,93.2674,93.2929,214506.0
2019-09-04 15:55:00,109.98,109.99,109.81,109.9,467526.0,93.2929,93.3013,93.1487,93.225,467526.0
2019-09-05 09:30:00,111.25,112.38,111.2,112.28,745262.0,94.3702,95.3287,94.3278,95.2439,745262.0
2019-09-05 09:35:00,112.27,113.08,112.27,112.99,514330.0,95.2354,95.9225,95.2354,95.8462,514330.0
2019-09-05 09:40:00,113.0,113.02,112.41,112.46,335687.0,95.8546,95.8716,95.3542,95.3966,335687.0
2019-09-05 09:45:00,112.49,112.84,112.48,112.57,265866.0,95.422,95.7189,95.4135,95.4899,265866.0
2019-09-05 09:50:00,112.57,112.98,112.55,112.8,268606.0,95.4899,95.8377,95.4729,95.685,268606.0
2019-09-05 09:55:00,112.84,112.89,112.55,112.56,133312.0,95.7189,95.7613,95.4729,95.4814,133312.0
2019-09-05 10:00:00,112.6,112.99,112.59,112.96,223236.0,95.5153,95.8462,95.5068,95.8207,223236.0
2019-09-05 10:05:00,112.95,113.42,112.9,113.34,353860.0,95.8122,96.2109,95.7698,96.1431,353860.0
2019-09-05 10:10:00,113.32,113.49,113.3,113.48,315393.0,96.1261,96.2703,96.1091,96.2618,315393.0
2019-09-05 10:15:00,113.48,113.71,113.47,113.59,324040.0,96.2618,96.4569,96.2533,96.3551,324040.0
2019-09-05 10:20:00,113.56,113.62,113.38,113.42,206323.0,96.3297,96.3806,96.177,96.2109,206323.0
2019-09-05 10:25:00,113.42,113.63,113.36,113.63,208262.0,96.2109,96.3891,96.16,96.3891,208262.0
2019-09-05 10:30:00,113.63,113.64,113.4,113.58,110879.0,96.3891,96.3975,96.1939,96.3466,110879.0
2019-09-05 10:35:00,113.59,113.72,113.56,113.62,133639.0,96.3551,96.4654,96.3297,96.3806,133639.0
2019-09-05 10:40:00,113.63,113.69,113.4,113.44,114313.0,96.3891,96.4399,96.1939,96.2279,114313.0
2019-09-05 10:45:00,113.45,113.48,113.1,113.12,157302.0,96.2364,96.2618,95.9395,95.9564,157302.0
2019-09-05 10:50:00,113.12,113.35,113.09,113.27,139005.0,95.9564,96.1515,95.931,96.0837,139005.0
2019-09-05 10:55:00,113.28,113.3,113.04,113.17,256991.0,96.0922,96.1091,95.8886,95.9988,256991.0
2019-09-05 11:00:00,113.18,113.34,113.08,113.18,152342.0,96.0073,96.1431,95.9225,96.0073,152342.0
2019-09-05 11:05:00,113.19,113.27,113.15,113.23,80946.0,96.0158,96.0837,95.9819,96.0497,80946.0
2019-09-05 11:10:00,113.24,113.28,113.16,113.26,73738.0,96.0582,96.0922,95.9904,96.0752,73738.0
2019-09-05 11:15:00,113.26,113.27,113.01,113.1,63919.0,96.0752,96.0837,95.8631,95.9395,63919.0
2019-09-05 11:20:00,113.1,113.1,112.92,113.01,80904.0,95.9395,95.9395,95.7868,95.8631,80904.0
2019-09-05 11:25:00,113.03,113.11,112.95,113.08,94629.0,95.8801,95.948,95.8122,95.9225,94629.0
2019-09-05 11:30:00,113.06,113.08,112.9,113.04,56260.0,95.9055,95.9225,95.7698,95.8886,56260.0
2019-09-05 11:35:00,113.03,113.1,112.94,113.02,73173.0,95.8801,95.9395,95.8037,95.8716,73173.0
2019-09-05 11:40:00,113.02,113.28,113.01,113.22,101948.0,95.8716,96.0922,95.8631,96.0413,101948.0
2019-09-05 11:45:00,113.23,113.23,113.1,113.2,55554.0,96.0497,96.0497,95.9395,96.0243,55554.0
2019-09-05 11:50:00,113.22,113.28,113.17,113.26,57732.0,96.0413,96.0922,95.9988,96.0752,57732.0
2019-09-05 11:55:00,113.27,113.29,113.19,113.23,111737.0,96.0837,96.1006,96.0158,96.0497,111737.0
2019-09-05 12:00:00,113.22,113.22,113.1,113.11,78070.0,96.0413,96.0413,95.9395,95.948,78070.0
2019-09-05 12:05:00,113.11,113.15,113.04,113.13,63290.0,95.948,95.9819,95.8886,95.9649,63290.0
2019-09-05 12:10:00,113.11,113.23,113.09,113.2,55708.0,95.948,96.0497,95.931,96.0243,55708.0
2019-09-05 12:15:00,113.2,113.24,113.16,113.21,74023.0,96.0243,96.0582,95.9904,96.0328,74023.0
2019-09-05 12:20:00,113.21,113.22,113.01,113.05,59361.0,96.0328,96.0413,95.8631,95.8971,59361.0
2019-09-05 12:25:00,113.07,113.09,112.98,113.01,66071.0,95.914,95.931,95.8377,95.8631,66071.0
2019-09-05 12:30:00,113.0,113.07,112.95,113.06,39804.0,95.8546,95.914,95.8122,95.9055,39804.0
2019-09-05 12:35:00,113.06,113.1,113.0,113.09,63807.0,95.9055,95.9395,95.8546,95.931,63807.0
2019-09-05 12:40:00,113.08,113.19,113.08,113.16,78172.0,95.9225,96.0158,95.9225,95.9904,78172.0
2019-09-05 12:45:00,113.17,113.21,113.12,113.15,54813.0,95.9988,96.0328,95.9564,95.9819,54813.0
2019-09-05 12:50:00,113.15,113.27,113.15,113.27,68885.0,95.9819,96.0837,95.9819,96.0837,68885.0
2019-09-05 12:55:00,113.26,113.27,113.18,113.21,73714.0,96.0752,96.0837,96.0073,96.0328,73714.0
2019-09-05 13:00:00,113.21,113.27,113.03,113.06,98119.0,96.0328,96.0837,95.8801,95.9055,98119.0
2019-09-05 13:05:00,113.07,113.07,112.91,113.03,72282.0,95.914,95.914,95.7783,95.8801,72282.0
2019-09-05 13:10:00,113.03,113.12,113.02,113.07,68743.0,95.8801,95.9564,95.8716,95.914,68743.0
2019-09-05 13:15:00,113.08,113.13,113.07,113.1,37766.0,95.9225,95.9649,95.914,95.9395,37766.0
2019-09-05 13:20:00,113.1,113.18,113.1,113.14,58940.0,95.9395,96.0073,95.9395,95.9734,58940.0
2019-09-05 13:25:00,113.15,113.3,113.14,113.26,79481.0,95.9819,96.1091,95.9734,96.0752,79481.0
2019-09-05 13:30:00,113.26,113.26,113.16,113.19,37487.0,96.0752,96.0752,95.9904,96.0158,37487.0
2019-09-05 13:35:00,113.2,113.2,113.06,113.11,70075.0,96.0243,96.0243,95.9055,95.948,70075.0
2019-09-05 13:40:00,113.12,113.12,113.0,113.05,40813.0,95.9564,95.9564,95.8546,95.8971,40813.0
2019-09-05 13:45:00,113.05,113.07,112.93,112.98,69820.0,95.8971,95.914,95.7953,95.8377,69820.0
2019-09-05 13:50:00,112.98,113.02,112.97,112.98,60040.0,95.8377,95.8716,95.8292,95.8377,60040.0
2019-09-05 13:55:00,112.98,113.05,112.98,113.0,68971.0,95.8377,95.8971,95.8377,95.8546,68971.0
2019-09-05 14:00:00,113.0,113.04,112.93,112.99,55771.0,95.8546,95.8886,95.7953,95.8462,55771.0
2019-09-05 14:05:00,112.99,113.07,112.95,113.07,48825.0,95.8462,95.914,95.8122,95.914,48825.0
2019-09-05 14:10:00,113.06,113.11,112.98,113.0,120703.0,95.9055,95.948,95.8377,95.8546,120703.0
2019-09-05 14:15:00,113.0,113.03,112.98,112.98,55402.0,95.8546,95.8801,95.8377,95.8377,55402.0
2019-09-05 14:20:00,112.98,112.99,112.84,112.89,73564.0,95.8377,95.8462,95.7189,95.7613,73564.0
2019-09-05 14:25:00,112.89,112.93,112.85,112.89,65414.0,95.7613,95.7953,95.7274,95.7613,65414.0
2019-09-05 14:30:00,112.88,112.9,112.8,112.82,58687.0,95.7528,95.7698,95.685,95.702,58687.0
2019-09-05 14:35:00,112.82,112.87,112.72,112.72,66490.0,95.702,95.7444,95.6171,95.6171,66490.0
2019-09-05 14:40:00,112.72,112.73,112.67,112.7,84142.0,95.6171,95.6256,95.5747,95.6002,84142.0
2019-09-05 14:45:00,112.7,112.75,112.66,112.72,58417.0,95.6002,95.6426,95.5662,95.6171,58417.0
2019-09-05 14:50:00,112.72,112.73,112.62,112.63,72327.0,95.6171,95.6256,95.5323,95.5408,72327.0
2019-09-05 14:55:00,112.63,112.65,112.49,112.59,146341.0,95.5408,95.5577,95.422,95.5068,146341.0
2019-09-05 15:00:00,112.6,112.77,112.58,112.66,191204.0,95.5153,95.6595,95.4984,95.5662,191204.0
2019-09-05 15:05:00,112.66,112.69,112.52,112.53,102482.0,95.5662,95.5917,95.4475,95.456,102482.0
2019-09-05 15:10:00,112.52,112.59,112.51,112.58,57322.0,95.4475,95.5068,95.439,95.4984,57322.0
2019-09-05 15:15:00,112.58,112.7,112.57,112.68,65431.0,95.4984,95.6002,95.4899,95.5832,65431.0
2019-09-05 15:20:00,112.68,112.7,112.57,112.65,67328.0,95.5832,95.6002,95.4899,95.5577,67328.0
2019-09-05 15:25:00,112.64,112.79,112.63,112.75,71505.0,95.5493,95.6765,95.5408,95.6426,71505.0
2019-09-05 15:30:00,112.75,112.86,112.74,112.81,114618.0,95.6426,95.7359,95.6341,95.6935,114618.0
2019-09-05 15:35:00,112.82,112.84,112.56,112.56,156791.0,95.702,95.7189,95.4814,95.4814,156791.0
2019-09-05 15:40:00,112.56,112.71,112.51,112.6,165252.0,95.4814,95.6086,95.439,95.5153,165252.0
2019-09-05 15:45:00,112.59,112.59,112.45,112.46,135047.0,95.5068,95.5068,95.3881,95.3966,135047.0
2019-09-05 15:50:00,112.47,112.48,112.33,112.46,203354.0,95.4051,95.4135,95.2863,95.3966,203354.0
2019-09-05 15:55:00,112.47,112.52,112.26,112.33,625732.0,95.4051,95.4475,95.2269,95.2863,625732.0
2019-09-06 09:30:00,112.66,112.72,112.28,112.29,278420.0,95.5662,95.6171,95.2439,95.2524,278420.0
2019-09-06 09:35:00,112.29,112.41,112.09,112.37,139750.0,95.2524,95.3542,95.0827,95.3202,139750.0
2019-09-06 09:40:00,112.36,112.39,111.97,112.0,121446.0,95.3117,95.3372,94.9809,95.0064,121446.0
2019-09-06 09:45:00,112.01,112.55,111.96,112.52,113274.0,95.0149,95.4729,94.9724,95.4475,113274.0
2019-09-06 09:50:00,112.52,112.58,112.34,112.4,77300.0,95.4475,95.4984,95.2948,95.3457,77300.0
2019-09-06 09:55:00,112.41,112.52,112.37,112.51,56189.0,95.3542,95.4475,95.3202,95.439,56189.0
2019-09-06 10:00:00,112.53,112.61,112.44,112.5,94945.0,95.456,95.5238,95.3796,95.4305,94945.0
2019-09-06 10:05:00,112.5,112.65,112.45,112.49,91771.0,95.4305,95.5577,95.3881,95.422,91771.0
2019-09-06 10:10:00,112.49,112.71,112.44,112.68,100524.0,95.422,95.6086,95.3796,95.5832,100524.0
2019-09-06 10:15:00,112.69,112.76,112.55,112.55,103804.0,95.5917,95.6511,95.4729,95.4729,103804.0
2019-09-06 10:20:00,112.56,112.7,112.46,112.65,50650.0,95.4814,95.6002,95.3966,95.5577,50650.0
2019-09-06 10:25:00,112.66,112.71,112.61,112.67,54851.0,95.5662,95.6086,95.5238,95.5747,54851.0
2019-09-06 10:30:00,112.68,112.76,112.57,112.67,48794.0,95.5832,95.6511,95.4899,95.5747,48794.0
2019-09-06 10:35:00,112.67,112.8,112.66,112.77,67065.0,95.5747,95.685,95.5662,95.6595,67065.0
2019-09-06 10:40:00,112.77,112.88,112.75,112.87,69480.0,95.6595,95.7528,95.6426,95.7444,69480.0
2019-09-06 10:45:00,112.87,112.98,112.85,112.97,65455.0,95.7444,95.8377,95.7274,95.8292,65455.0
2019-09-06 10:50:00,112.97,112.98,112.75,112.76,54806.0,95.8292,95.8377,95.6426,95.6511,54806.0
2019-09-06 10:55:00,112.75,112.76,112.58,112.66,72343.0,95.6426,95.6511,95.4984,95.5662,72343.0
2019-09-06 11:00:00,112.66,112.73,112.65,112.67,43491.0,95.5662,95.6256,95.5577,95.5747,43491.0
2019-09-06 11:05:00,112.68,112.78,112.66,112.69,38083.0,95.5832,95.668,95.5662,95.5917,38083.0
2019-09-06 11:10:00,112.67,112.68,112.5,112.66,104227.0,95.5747,95.5832,95.4305,95.5662,104227.0
2019-09-06 11:15:00,112.66,112.77,112.59,112.77,51837.0,95.5662,95.6595,95.5068,95.6595,51837.0
2019-09-06 11:20:00,112.77,112.82,112.62,112.65,93521.0,95.6595,95.702,95.5323,95.5577,93521.0
2019-09-06 11:25:00,112.65,112.65,112.59,112.62,61546.0,95.5577,95.5577,95.5068,95.5323,61546.0
2019-09-06 11:30:00,112.62,112.65,112.55,112.61,62231.0,95.5323,95.5577,95.4729,95.5238,62231.0
2019-09-06 11:35:00,112.59,112.69,112.59,112.61,30595.0,95.5068,95.5917,95.5068,95.5238,30595.0
2019-09-06 11:40:00,112.6,112.67,112.6,112.66,37073.0,95.5153,95.5747,95.5153,95.5662,37073.0
2019-09-06 11:45:00,112.66,112.68,112.62,112.68,27958.0,95.5662,95.5832,95.5323,95.5832,27958.0
2019-09-06 11:50:00,112.68,112.7,112.61,112.66,38307.0,95.5832,95.6002,95.5238,95.5662,38307.0
2019-09-06 11:55:00,112.66,112.76,112.62,112.74,67945.0,95.5662,95.6511,95.5323,95.6341,67945.0
2019-09-06 12:00:00,112.75,112.78,112.71,112.75,76967.0,95.6426,95.668,95.6086,95.6426,76967.0
2019-09-06 12:05:00,112.75,112.78,112.72,112.73,44581.0,95.6426,95.668,95.6171,95.6256,44581.0
2019-09-06 12:10:00,112.73,112.75,112.66,112.75,44595.0,95.6256,95.6426,95.5662,95.6426,44595.0
2019-09-06 12:15:00,112.75,112.86,112.74,112.84,66482.0,95.6426,95.7359,95.6341,95.7189,66482.0
2019-09-06 12:20:00,112.84,112.87,112.8,112.84,49748.0,95.7189,95.7444,95.685,95.7189,49748.0
2019-09-06 12:25:00,112.85,112.88,112.74,112.81,38483.0,95.7274,95.7528,95.6341,95.6935,38483.0
2019-09-06 12:30:00,112.82,112.84,112.7,112.73,47187.0,95.702,95.7189,95.6002,95.6256,47187.0
2019-09-06 12:35:00,112.74,112.76,112.67,112.71,72190.0,95.6341,95.6511,95.5747,95.6086,72190.0
2019-09-06 12:40:00,112.72,112.83,112.69,112.82,89001.0,95.6171,95.7104,95.5917,95.702,89001.0
2019-09-06 12:45:00,112.81,112.84,112.68,112.73,76432.0,95.6935,95.7189,95.5832,95.6256,76432.0
2019-09-06 12:50:00,112.71,112.72,112.56,112.61,96771.0,95.6086,95.6171,95.4814,95.5238,96771.0
2019-09-06 12:55:00,112.6,112.73,112.59,112.71,43831.0,95.5153,95.6256,95.5068,95.6086,43831.0
2019-09-06 13:00:00,112.71,112.86,112.7,112.85,45178.0,95.6086,95.7359,95.6002,95.7274,45178.0
2019-09-06 13:05:00,112.85,112.87,112.8,112.83,36207.0,95.7274,95.7444,95.685,95.7104,36207.0
2019-09-06 13:10:00,112.84,112.87,112.81,112.85,51378.0,95.7189,95.7444,95.6935,95.7274,51378.0
2019-09-06 13:15:00,112.85,112.92,112.84,112.86,73607.0,95.7274,95.7868,95.7189,95.7359,73607.0
2019-09-06 13:20:00,112.86,112.92,112.85,112.91,31174.0,95.7359,95.7868,95.7274,95.7783,31174.0
2019-09-06 13:25:00,112.91,112.93,112.87,112.91,38622.0,95.7783,95.7953,95.7444,95.7783,38622.0
2019-09-06 13:30:00,112.92,112.98,112.9,112.94,38779.0,95.7868,95.8377,95.7698,95.8037,38779.0
2019-09-06 13:35:00,112.94,112.96,112.87,112.89,41752.0,95.8037,95.8207,95.7444,95.7613,41752.0
2019-09-06 13:40:00,112.89,112.89,112.81,112.81,79473.0,95.7613,95.7613,95.6935,95.6935,79473.0
2019-09-06 13:45:00,112.82,112.88,112.79,112.83,68784.0,95.702,95.7528,95.6765,95.7104,68784.0
2019-09-06 13:50:00,112.83,112.86,112.78,112.82,42520.0,95.7104,95.7359,95.668,95.702,42520.0
2019-09-06 13:55:00,112.83,112.83,112.74,112.78,71421.0,95.7104,95.7104,95.6341,95.668,71421.0
2019-09-06 14:00:00,112.8,112.81,112.68,112.74,71549.0,95.685,95.6935,95.5832,95.6341,71549.0
2019-09-06 14:05:00,112.74,112.77,112.66,112.68,65455.0,95.6341,95.6595,95.5662,95.5832,65455.0
2019-09-06 14:10:00,112.68,112.71,112.65,112.7,59922.0,95.5832,95.6086,95.5577,95.6002,59922.0
2019-09-06 14:15:00,112.7,112.72,112.59,112.61,85261.0,95.6002,95.6171,95.5068,95.5238,85261.0
2019-09-06 14:20:00,112.62,112.67,112.57,112.62,56637.0,95.5323,95.5747,95.4899,95.5323,56637.0
2019-09-06 14:25:00,112.63,112.7,112.61,112.65,56093.0,95.5408,95.6002,95.5238,95.5577,56093.0
2019-09-06 14:30:00,112.65,112.71,112.61,112.67,52969.0,95.5577,95.6086,95.5238,95.5747,52969.0
2019-09-06 14:35:00,112.67,112.69,112.64,112.64,35969.0,95.5747,95.5917,95.5493,95.5493,35969.0
2019-09-06 14:40:00,112.64,112.64,112.54,112.55,40458.0,95.5493,95.5493,95.4644,95.4729,40458.0
2019-09-06 14:45:00,112.55,112.58,112.5,112.58,55499.0,95.4729,95.4984,95.4305,95.4984,55499.0
2019-09-06 14:50:00,112.57,112.57,112.41,112.43,62487.0,95.4899,95.4899,95.3542,95.3711,62487.0
2019-09-06 14:55:00,112.43,112.48,112.4,112.43,58340.0,95.3711,95.4135,95.3457,95.3711,58340.0
2019-09-06 15:00:00,112.44,112.49,112.41,112.41,48752.0,95.3796,95.422,95.3542,95.3542,48752.0
2019-09-06 15:05:00,112.41,112.47,112.4,112.42,51420.0,95.3542,95.4051,95.3457,95.3626,51420.0
2019-09-06 15:10:00,112.42,112.5,112.41,112.47,87296.0,95.3626,95.4305,95.3542,95.4051,87296.0
2019-09-06 15:15:00,112.48,112.54,112.45,112.5,69253.0,95.4135,95.4644,95.3881,95.4305,69253.0
2019-09-06 15:20:00,112.51,112.7,112.5,112.67,57500.0,95.439,95.6002,95.4305,95.5747,57500.0
2019-09-06 15:25:00,112.67,112.72,112.66,112.72,76022.0,95.5747,95.6171,95.5662,95.6171,76022.0
2019-09-06 15:30:00,112.72,112.8,112.71,112.75,89955.0,95.6171,95.685,95.6086,95.6426,89955.0
2019-09-06 15:35:00,112.75,112.75,112.62,112.63,60663.0,95.6426,95.6426,95.5323,95.5408,60663.0
2019-09-06 15:40:00,112.63,112.67,112.59,112.66,91325.0,95.5408,95.5747,95.5068,95.5662,91325.0
2019-09-06 15:45:00,112.66,112.74,112.63,112.7,123911.0,95.5662,95.6341,95.5408,95.6002,123911.0
2019-09-06 15:50:00,112.69,112.71,112.6,112.61,167463.0,95.5917,95.6086,95.5153,95.5238,167463.0
2019-09-06 15:55:00,112.61,112.7,112.49,112.63,487350.0,95.5238,95.6002,95.422,95.5408,487350.0
2019-09-09 09:30:00,113.71,114.13,113.6,113.94,404810.0,96.4569,96.8132,96.3636,96.652,404810.0
2019-09-09 09:35:00,113.92,114.0,113.65,113.93,144555.0,96.6351,96.7029,96.406,96.6435,144555.0
2019-09-09 09:40:00,113.94,114.18,113.87,114.15,160527.0,96.652,96.8556,96.5926,96.8302,160527.0
2019-09-09 09:45:00,114.16,114.28,114.06,114.17,144107.0,96.8386,96.9404,96.7538,96.8471,144107.0
2019-09-09 09:50:00,114.16,114.3,114.14,114.28,146525.0,96.8386,96.9574,96.8217,96.9404,146525.0
2019-09-09 09:55:00,114.27,114.54,114.26,114.47,302041.0,96.9319,97.161,96.9235,97.1016,302041.0
2019-09-09 10:00:00,114.48,114.63,114.44,114.62,173603.0,97.1101,97.2373,97.0762,97.2288,173603.0
2019-09-09 10:05:00,114.61,114.88,114.61,114.87,167419.0,97.2204,97.4494,97.2204,97.4409,167419.0
2019-09-09 10:10:00,114.88,115.07,114.81,115.04,297088.0,97.4494,97.6106,97.39,97.5851,297088.0
2019-09-09 10:15:00,115.02,115.09,114.95,115.06,167272.0,97.5681,97.6275,97.5088,97.6021,167272.0
2019-09-09 10:20:00,115.05,115.1,114.91,115.05,219251.0,97.5936,97.636,97.4748,97.5936,219251.0
2019-09-09 10:25:00,115.05,115.08,114.98,115.04,189070.0,97.5936,97.619,97.5342,97.5851,189070.0
2019-09-09 10:30:00,115.03,115.07,114.8,114.96,145654.0,97.5766,97.6106,97.3815,97.5173,145654.0
2019-09-09 10:35:00,114.96,115.06,114.87,114.92,131456.0,97.5173,97.6021,97.4409,97.4833,131456.0
2019-09-09 10:40:00,114.92,115.03,114.9,115.0,99416.0,97.4833,97.5766,97.4664,97.5512,99416.0
2019-09-09 10:45:00,115.0,115.04,114.78,114.89,148942.0,97.5512,97.5851,97.3646,97.4579,148942.0
2019-09-09 10:50:00,114.89,115.07,114.87,115.02,80146.0,97.4579,97.6106,97.4409,97.5681,80146.0
2019-09-09 10:55:00,115.02,115.08,114.93,115.06,117041.0,97.5681,97.619,97.4918,97.6021,117041.0
2019-09-09 11:00:00,115.07,115.09,114.94,115.05,140024.0,97.6106,97.6275,97.5003,97.5936,140024.0
2019-09-09 11:05:00,115.05,115.14,115.03,115.11,127687.0,97.5936,97.6699,97.5766,97.6445,127687.0
2019-09-09 11:10:00,115.12,115.4,115.09,115.33,158600.0,97.653,97.8905,97.6275,97.8311,158600.0
2019-09-09 11:15:00,115.32,115.4,115.31,115.37,105702.0,97.8226,97.8905,97.8141,97.865,105702.0
2019-09-09 11:20:00,115.38,115.42,115.3,115.34,148893.0,97.8735,97.9075,97.8057,97.8396,148893.0
2019-09-09 11:25:00,115.34,115.39,115.3,115.34,126403.0,97.8396,97.882,97.8057,97.8396,126403.0
2019-09-09 11:30:00,115.33,115.39,115.29,115.37,97833.0,97.8311,97.882,97.7972,97.865,97833.0
2019-09-09 11:35:00,115.37,115.41,115.33,115.35,77429.0,97.865,97.899,97.8311,97.8481,77429.0
2019-09-09 11:40:00,115.35,115.38,115.31,115.34,96438.0,97.8481,97.8735,97.8141,97.8396,96438.0
2019-09-09 11:45:00,115.34,115.41,115.29,115.35,79889.0,97.8396,97.899,97.7972,97.8481,79889.0
2019-09-09 11:50:00,115.35,115.36,115.23,115.27,60170.0,97.8481,97.8566,97.7463,97.7802,60170.0
2019-09-09 11:55:00,115.28,115.41,115.28,115.38,79944.0,97.7887,97.899,97.7887,97.8735,79944.0
2019-09-09 12:00:00,115.38,115.42,115.32,115.36,96361.0,97.8735,97.9075,97.8226,97.8566,96361.0
2019-09-09 12:05:00,115.36,115.39,115.26,115.3,124413.0,97.8566,97.882,97.7717,97.8057,124413.0
2019-09-09 12:10:00,115.3,115.37,115.3,115.31,70231.0,97.8057,97.865,97.8057,97.8141,70231.0
2019-09-09 12:15:00,115.32,115.34,115.07,115.09,148309.0,97.8226,97.8396,97.6106,97.6275,148309.0
2019-09-09 12:20:00,115.09,115.14,115.04,115.04,89973.0,97.6275,97.6699,97.5851,97.5851,89973.0
2019-09-09 12:25:00,115.04,115.06,114.86,114.88,126424.0,97.5851,97.6021,97.4324,97.4494,126424.0
2019-09-09 12:30:00,114.86,114.9,114.82,114.87,84042.0,97.4324,97.4664,97.3985,97.4409,84042.0
2019-09-09 12:35:00,114.88,114.92,114.76,114.87,131206.0,97.4494,97.4833,97.3476,97.4409,131206.0
2019-09-09 12:40:00,114.88,115.04,114.88,115.04,68085.0,97.4494,97.5851,97.4494,97.5851,68085.0
2019-09-09 12:45:00,115.04,115.09,114.99,115.01,79207.0,97.5851,97.6275,97.5427,97.5597,79207.0
2019-09-09 12:50:00,115.02,115.12,114.98,115.08,106710.0,97.5681,97.653,97.5342,97.619,106710.0
2019-09-09 12:55:00,115.08,115.24,115.07,115.21,51801.0,97.619,97.7548,97.6106,97.7293,51801.0
2019-09-09 13:00:00,115.21,115.27,115.18,115.22,57644.0,97.7293,97.7802,97.7039,97.7378,57644.0
2019-09-09 13:05:00,115.22,115.27,115.16,115.23,60734.0,97.7378,97.7802,97.6869,97.7463,60734.0
2019-09-09 13:10:00,115.25,115.28,115.22,115.23,61659.0,97.7633,97.7887,97.7378,97.7463,61659.0
2019-09-09 13:15:00,115.23,115.32,115.23,115.28,76375.0,97.7463,97.8226,97.7463,97.7887,76375.0
2019-09-09 13:20:00,115.27,115.3,115.21,115.28,89229.0,97.7802,97.8057,97.7293,97.7887,89229.0
2019-09-09 13:25:00,115.28,115.29,115.24,115.25,58678.0,97.7887,97.7972,97.7548,97.7633,58678.0
2019-09-09 13:30:00,115.26,115.28,115.19,115.25,92175.0,97.7717,97.7887,97.7124,97.7633,92175.0
2019-09-09 13:35:00,115.23,115.33,115.19,115.3,86848.0,97.7463,97.8311,97.7124,97.8057,86848.0
2019-09-09 13:40:00,115.31,115.37,115.27,115.33,71126.0,97.8141,97.865,97.7802,97.8311,71126.0
2019-09-09 13:45:00,115.34,115.38,115.29,115.36,59201.0,97.8396,97.8735,97.7972,97.8566,59201.0
2019-09-09 13:50:00,115.36,115.51,115.36,115.48,148898.0,97.8566,97.9838,97.8566,97.9584,148898.0
2019-09-09 13:55:00,115.48,115.51,115.45,115.47,101814.0,97.9584,97.9838,97.9329,97.9499,101814.0
2019-09-09 14:00:00,115.47,115.65,115.45,115.58,140689.0,97.9499,98.1026,97.9329,98.0432,140689.0
2019-09-09 14:05:00,115.57,115.57,115.45,115.46,76143.0,98.0347,98.0347,97.9329,97.9414,76143.0
2019-09-09 14:10:00,115.46,115.67,115.45,115.66,85948.0,97.9414,98.1195,97.9329,98.111,85948.0
2019-09-09 14:15:00,115.66,115.73,115.63,115.67,68321.0,98.111,98.1704,98.0856,98.1195,68321.0
2019-09-09 14:20:00,115.67,115.73,115.64,115.7,53312.0,98.1195,98.1704,98.0941,98.145,53312.0
2019-09-09 14:25:00,115.7,115.74,115.61,115.69,94115.0,98.145,98.1789,98.0686,98.1365,94115.0
2019-09-09 14:30:00,115.69,115.85,115.67,115.82,90261.0,98.1365,98.2722,98.1195,98.2468,90261.0
2019-09-09 14:35:00,115.81,115.82,115.71,115.77,81812.0,98.2383,98.2468,98.1535,98.2044,81812.0
2019-09-09 14:40:00,115.76,115.77,115.66,115.73,77723.0,98.1959,98.2044,98.111,98.1704,77723.0
2019-09-09 14:45:00,115.75,115.78,115.63,115.63,69598.0,98.1874,98.2128,98.0856,98.0856,69598.0
2019-09-09 14:50:00,115.64,115.71,115.6,115.66,103898.0,98.0941,98.1535,98.0601,98.111,103898.0
2019-09-09 14:55:00,115.67,115.78,115.65,115.75,78572.0,98.1195,98.2128,98.1026,98.1874,78572.0
2019-09-09 15:00:00,115.74,115.87,115.73,115.8,107665.0,98.1789,98.2892,98.1704,98.2298,107665.0
2019-09-09 15:05:00,115.8,115.8,115.69,115.76,82572.0,98.2298,98.2298,98.1365,98.1959,82572.0
2019-09-09 15:10:00,115.76,115.95,115.75,115.91,163909.0,98.1959,98.357,98.1874,98.3231,163909.0
2019-09-09 15:15:00,115.92,115.92,115.8,115.9,104595.0,98.3316,98.3316,98.2298,98.3146,104595.0
2019-09-09 15:20:00,115.9,116.05,115.88,116.0,203303.0,98.3146,98.4419,98.2977,98.3995,203303.0
2019-09-09 15:25:00,116.01,116.06,115.99,116.02,134224.0,98.4079,98.4504,98.391,98.4164,134224.0
2019-09-09 15:30:00,116.03,116.03,115.71,115.74,221199.0,98.4249,98.4249,98.1535,98.1789,221199.0
2019-09-09 15:35:00,115.73,115.77,115.53,115.77,223405.0,98.1704,98.2044,98.0008,98.2044,223405.0
2019-09-09 15:40:00,115.78,115.78,115.68,115.68,121726.0,98.2128,98.2128,98.128,98.128,121726.0
2019-09-09 15:45:00,115.68,115.68,115.55,115.57,187087.0,98.128,98.128,98.0177,98.0347,187087.0
2019-09-09 15:50:00,115.57,115.58,115.46,115.48,254259.0,98.0347,98.0432,97.9414,97.9584,254259.0
2019-09-09 15:55:00,115.48,115.48,115.31,115.41,623523.0,97.9584,97.9584,97.8141,97.899,623523.0
2019-09-10 09:30:00,116.3,117.09,116.11,116.86,746437.0,98.6539,99.3241,98.4928,99.129,746437.0
2019-09-10 09:35:00,116.86,117.27,116.78,116.79,425923.0,99.129,99.4768,99.0611,99.0696,425923.0
2019-09-10 09:40:00,116.76,116.92,116.54,116.86,401520.0,99.0441,99.1799,98.8575,99.129,401520.0
2019-09-10 09:45:00,116.89,117.12,116.67,116.83,303902.0,99.1544,99.3495,98.9678,99.1035,303902.0
2019-09-10 09:50:00,116.83,117.15,116.79,117.11,300445.0,99.1035,99.375,99.0696,99.341,300445.0
2019-09-10 09:55:00,117.1,117.25,117.09,117.21,246873.0,99.3326,99.4598,99.3241,99.4259,246873.0
2019-09-10 10:00:00,117.19,117.27,116.93,117.02,261823.0,99.4089,99.4768,99.1883,99.2647,261823.0
2019-09-10 10:05:00,117.02,117.13,116.73,116.77,301656.0,99.2647,99.358,99.0187,99.0526,301656.0
2019-09-10 10:10:00,116.76,116.79,116.47,116.61,196536.0,99.0441,99.0696,98.7981,98.9169,196536.0
2019-09-10 10:15:00,116.61,116.75,116.31,116.41,216324.0,98.9169,99.0357,98.6624,98.7472,216324.0
2019-09-10 10:20:00,116.41,116.76,116.29,116.75,200520.0,98.7472,99.0441,98.6455,99.0357,200520.0
2019-09-10 10:25:00,116.76,116.87,116.54,116.64,162758.0,99.0441,99.1375,98.8575,98.9423,162758.0
2019-09-10 10:30:00,116.65,116.69,116.31,116.34,182368.0,98.9508,98.9848,98.6624,98.6879,182368.0
2019-09-10 10:35:00,116.33,116.52,116.29,116.34,249641.0,98.6794,98.8406,98.6455,98.6879,249641.0
2019-09-10 10:40:00,116.35,116.4,116.13,116.37,184902.0,98.6963,98.7388,98.5097,98.7133,184902.0
2019-09-10 10:45:00,116.38,116.4,116.08,116.12,136446.0,98.7218,98.7388,98.4673,98.5012,136446.0
2019-09-10 10:50:00,116.12,116.24,115.77,115.84,157147.0,98.5012,98.603,98.2044,98.2637,157147.0
2019-09-10 10:55:00,115.83,115.94,115.72,115.9,109450.0,98.2552,98.3486,98.1619,98.3146,109450.0
2019-09-10 11:00:00,115.89,115.96,115.81,115.85,115137.0,98.3061,98.3655,98.2383,98.2722,115137.0
2019-09-10 11:05:00,115.85,116.15,115.81,116.05,126730.0,98.2722,98.5267,98.2383,98.4419,126730.0
2019-09-10 11:10:00,116.05,116.15,115.98,116.08,86096.0,98.4419,98.5267,98.3825,98.4673,86096.0
2019-09-10 11:15:00,116.08,116.12,115.97,116.06,55263.0,98.4673,98.5012,98.374,98.4504,55263.0
2019-09-10 11:20:00,116.07,116.18,116.06,116.1,83450.0,98.4588,98.5521,98.4504,98.4843,83450.0
2019-09-10 11:25:00,116.11,116.19,116.04,116.11,61471.0,98.4928,98.5606,98.4334,98.4928,61471.0
2019-09-10 11:30:00,116.1,116.23,116.09,116.19,58003.0,98.4843,98.5946,98.4758,98.5606,58003.0
2019-09-10 11:35:00,116.2,116.39,116.13,116.35,77392.0,98.5691,98.7303,98.5097,98.6963,77392.0
2019-09-10 11:40:00,116.36,116.39,116.28,116.38,56176.0,98.7048,98.7303,98.637,98.7218,56176.0
2019-09-10 11:45:00,116.37,116.7,116.36,116.58,100095.0,98.7133,98.9932,98.7048,98.8915,100095.0
2019-09-10 11:50:00,116.59,116.83,116.57,116.66,74486.0,98.8999,99.1035,98.883,98.9593,74486.0
2019-09-10 11:55:00,116.67,116.69,116.39,116.46,72404.0,98.9678,98.9848,98.7303,98.7897,72404.0
2019-09-10 12:00:00,116.46,116.52,116.16,116.23,65353.0,98.7897,98.8406,98.5352,98.5946,65353.0
2019-09-10 12:05:00,116.23,116.31,116.16,116.25,161350.0,98.5946,98.6624,98.5352,98.6115,161350.0
2019-09-10 12:10:00,116.26,116.28,116.15,116.19,73753.0,98.62,98.637,98.5267,98.5606,73753.0
2019-09-10 12:15:00,116.2,116.28,116.13,116.26,108516.0,98.5691,98.637,98.5097,98.62,108516.0
2019-09-10 12:20:00,116.26,116.45,116.26,116.4,63791.0,98.62,98.7812,98.62,98.7388,63791.0
2019-09-10 12:25:00,116.4,116.41,116.29,116.37,103872.0,98.7388,98.7472,98.6455,98.7133,103872.0
2019-09-10 12:30:00,116.37,116.43,116.33,116.34,44134.0,98.7133,98.7642,98.6794,98.6879,44134.0
2019-09-10 12:35:00,116.34,116.43,116.34,116.42,57820.0,98.6879,98.7642,98.6879,98.7557,57820.0
2019-09-10 12:40:00,116.41,116.43,116.26,116.34,44753.0,98.7472,98.7642,98.62,98.6879,44753.0
2019-09-10 12:45:00,116.34,116.54,116.34,116.49,77269.0,98.6879,98.8575,98.6879,98.8151,77269.0
2019-09-10 12:50:00,116.48,116.56,116.47,116.53,52237.0,98.8066,98.8745,98.7981,98.849,52237.0
2019-09-10 12:55:00,116.52,116.52,116.37,116.38,37448.0,98.8406,98.8406,98.7133,98.7218,37448.0
2019-09-10 13:00:00,116.4,116.4,116.23,116.27,52363.0,98.7388,98.7388,98.5946,98.6285,52363.0
2019-09-10 13:05:00,116.28,116.32,116.22,116.27,89027.0,98.637,98.6709,98.5861,98.6285,89027.0
2019-09-10 13:10:00,116.27,116.37,116.09,116.31,313252.0,98.6285,98.7133,98.4758,98.6624,313252.0
2019-09-10 13:15:00,116.3,116.36,116.08,116.19,85784.0,98.6539,98.7048,98.4673,98.5606,85784.0
2019-09-10 13:20:00,116.18,116.35,116.16,116.34,63428.0,98.5521,98.6963,98.5352,98.6879,63428.0
2019-09-10 13:25:00,116.34,116.41,116.34,116.35,87541.0,98.6879,98.7472,98.6879,98.6963,87541.0
2019-09-10 13:30:00,116.35,116.4,116.32,116.39,61884.0,98.6963,98.7388,98.6709,98.7303,61884.0
2019-09-10 13:35:00,116.38,116.41,116.35,116.36,57210.0,98.7218,98.7472,98.6963,98.7048,57210.0
2019-09-10 13:40:00,116.37,116.4,116.24,116.3,101856.0,98.7133,98.7388,98.603,98.6539,101856.0
2019-09-10 13:45:00,116.3,116.59,116.29,116.53,75648.0,98.6539,98.8999,98.6455,98.849,75648.0
2019-09-10 13:50:00,116.53,116.57,116.44,116.47,85153.0,98.849,98.883,98.7727,98.7981,85153.0
2019-09-10 13:55:00,116.47,116.51,116.37,116.41,65317.0,98.7981,98.8321,98.7133,98.7472,65317.0
2019-09-10 14:00:00,116.42,116.48,116.34,116.35,60803.0,98.7557,98.8066,98.6879,98.6963,60803.0
2019-09-10 14:05:00,116.36,116.51,116.36,116.48,63080.0,98.7048,98.8321,98.7048,98.8066,63080.0
2019-09-10 14:10:00,116.48,116.51,116.38,116.46,103017.0,98.8066,98.8321,98.7218,98.7897,103017.0
2019-09-10 14:15:00,116.47,116.52,116.4,116.43,91285.0,98.7981,98.8406,98.7388,98.7642,91285.0
2019-09-10 14:20:00,116.43,116.46,116.37,116.43,65421.0,98.7642,98.7897,98.7133,98.7642,65421.0
2019-09-10 14:25:00,116.44,116.46,116.37,116.43,110548.0,98.7727,98.7897,98.7133,98.7642,110548.0
2019-09-10 14:30:00,116.43,116.47,116.33,116.47,78013.0,98.7642,98.7981,98.6794,98.7981,78013.0
2019-09-10 14:35:00,116.46,116.49,116.37,116.42,75485.0,98.7897,98.8151,98.7133,98.7557,75485.0
2019-09-10 14:40:00,116.43,116.47,116.31,116.33,93629.0,98.7642,98.7981,98.6624,98.6794,93629.0
2019-09-10 14:45:00,116.32,116.37,116.2,116.21,80879.0,98.6709,98.7133,98.5691,98.5776,80879.0
2019-09-10 14:50:00,116.21,116.36,116.17,116.34,105069.0,98.5776,98.7048,98.5437,98.6879,105069.0
2019-09-10 14:55:00,116.34,116.4,116.28,116.31,95445.0,98.6879,98.7388,98.637,98.6624,95445.0
2019-09-10 15:00:00,116.31,116.47,116.31,116.46,105375.0,98.6624,98.7981,98.6624,98.7897,105375.0
2019-09-10 15:05:00,116.46,116.46,116.35,116.38,68042.0,98.7897,98.7897,98.6963,98.7218,68042.0
2019-09-10 15:10:00,116.37,116.43,116.33,116.42,79814.0,98.7133,98.7642,98.6794,98.7557,79814.0
2019-09-10 15:15:00,116.41,116.47,116.39,116.47,70882.0,98.7472,98.7981,98.7303,98.7981,70882.0
2019-09-10 15:20:00,116.47,116.54,116.42,116.49,95792.0,98.7981,98.8575,98.7557,98.8151,95792.0
2019-09-10 15:25:00,116.49,116.56,116.47,116.53,84903.0,98.8151,98.8745,98.7981,98.849,84903.0
2019-09-10 15:30:00,116.54,116.66,116.53,116.64,112321.0,98.8575,98.9593,98.849,98.9423,112321.0
2019-09-10 15:35:00,116.64,116.69,116.59,116.62,96791.0,98.9423,98.9848,98.8999,98.9254,96791.0
2019-09-10 15:40:00,116.61,116.75,116.61,116.73,126828.0,98.9169,99.0357,98.9169,99.0187,126828.0
2019-09-10 15:45:00,116.73,116.74,116.6,116.6,125485.0,99.0187,99.0272,98.9084,98.9084,125485.0
2019-09-10 15:50:00,116.6,116.64,116.44,116.47,228171.0,98.9084,98.9423,98.7727,98.7981,228171.0
2019-09-10 15:55:00,116.47,116.76,116.47,116.76,713057.0,98.7981,99.0441,98.7981,99.0441,713057.0
2019-09-11 09:30:00,116.89,116.96,115.91,115.91,446908.0,99.1544,99.2138,98.3231,98.3231,446908.0
2019-09-11 09:35:00,115.9,115.9,115.38,115.8,341339.0,98.3146,98.3146,97.8735,98.2298,341339.0
2019-09-11 09:40:00,115.77,116.3,115.77,116.3,282344.0,98.2044,98.6539,98.2044,98.6539,282344.0
2019-09-11 09:45:00,116.32,116.47,116.3,116.39,216953.0,98.6709,98.7981,98.6539,98.7303,216953.0
2019-09-11 09:50:00,116.41,116.62,116.33,116.38,255941.0,98.7472,98.9254,98.6794,98.7218,255941.0
2019-09-11 09:55:00,116.38,116.38,115.92,116.0,231928.0,98.7218,98.7218,98.3316,98.3995,231928.0
2019-09-11 10:00:00,116.01,116.17,115.76,115.85,188604.0,98.4079,98.5437,98.1959,98.2722,188604.0
2019-09-11 10:05:00,115.85,116.13,115.82,115.95,132558.0,98.2722,98.5097,98.2468,98.357,132558.0
2019-09-11 10:10:00,115.97,116.34,115.95,116.29,100497.0,98.374,98.6879,98.357,98.6455,100497.0
2019-09-11 10:15:00,116.27,116.38,116.2,116.27,111382.0,98.6285,98.7218,98.5691,98.6285,111382.0
2019-09-11 10:20:00,116.29,116.39,116.22,116.23,133522.0,98.6455,98.7303,98.5861,98.5946,133522.0
2019-09-11 10:25:00,116.22,116.37,116.15,116.25,80742.0,98.5861,98.7133,98.5267,98.6115,80742.0
2019-09-11 10:30:00,116.22,116.36,116.09,116.11,72896.0,98.5861,98.7048,98.4758,98.4928,72896.0
2019-09-11 10:35:00,116.12,116.31,116.06,116.27,201747.0,98.5012,98.6624,98.4504,98.6285,201747.0
2019-09-11 10:40:00,116.26,116.53,116.26,116.51,93908.0,98.62,98.849,98.62,98.8321,93908.0
2019-09-11 10:45:00,116.54,116.56,116.33,116.34,78461.0,98.8575,98.8745,98.6794,98.6879,78461.0
2019-09-11 10:50:00,116.34,116.58,116.28,116.53,78163.0,98.6879,98.8915,98.637,98.849,78163.0
2019-09-11 10:55:00,116.55,116.71,116.52,116.66,54084.0,98.866,99.0017,98.8406,98.9593,54084.0
2019-09-11 11:00:00,116.67,116.69,116.59,116.63,43192.0,98.9678,98.9848,98.8999,98.9339,43192.0
2019-09-11 11:05:00,116.61,116.61,116.39,116.41,67792.0,98.9169,98.9169,98.7303,98.7472,67792.0
2019-09-11 11:10:00,116.43,116.48,116.37,116.43,47233.0,98.7642,98.8066,98.7133,98.7642,47233.0
2019-09-11 11:15:00,116.42,116.68,116.42,116.65,78620.0,98.7557,98.9763,98.7557,98.9508,78620.0
2019-09-11 11:20:00,116.63,116.73,116.58,116.67,48692.0,98.9339,99.0187,98.8915,98.9678,48692.0
2019-09-11 11:25:00,116.66,116.69,116.51,116.61,89537.0,98.9593,98.9848,98.8321,98.9169,89537.0
2019-09-11 11:30:00,116.62,116.83,116.62,116.78,72920.0,98.9254,99.1035,98.9254,99.0611,72920.0
2019-09-11 11:35:00,116.76,116.78,116.55,116.6,64743.0,99.0441,99.0611,98.866,98.9084,64743.0
2019-09-11 11:40:00,116.6,116.64,116.5,116.6,61035.0,98.9084,98.9423,98.8236,98.9084,61035.0
2019-09-11 11:45:00,116.61,116.67,116.51,116.62,48624.0,98.9169,98.9678,98.8321,98.9254,48624.0
2019-09-11 11:50:00,116.61,116.7,116.55,116.68,38315.0,98.9169,98.9932,98.866,98.9763,38315.0
2019-09-11 11:55:00,116.69,116.74,116.64,116.7,44308.0,98.9848,99.0272,98.9423,98.9932,44308.0
2019-09-11 12:00:00,116.71,116.78,116.67,116.74,51604.0,99.0017,99.0611,98.9678,99.0272,51604.0
2019-09-11 12:05:00,116.74,116.79,116.62,116.64,46888.0,99.0272,99.0696,98.9254,98.9423,46888.0
2019-09-11 12:10:00,116.65,116.65,116.5,116.55,46375.0,98.9508,98.9508,98.8236,98.866,46375.0
2019-09-11 12:15:00,116.54,116.54,116.45,116.52,99914.0,98.8575,98.8575,98.7812,98.8406,99914.0
2019-09-11 12:20:00,116.5,116.54,116.38,116.46,65480.0,98.8236,98.8575,98.7218,98.7897,65480.0
2019-09-11 12:25:00,116.47,116.48,116.38,116.45,42087.0,98.7981,98.8066,98.7218,98.7812,42087.0
2019-09-11 12:30:00,116.44,116.47,116.34,116.36,47723.0,98.7727,98.7981,98.6879,98.7048,47723.0
2019-09-11 12:35:00,116.37,116.45,116.37,116.45,57919.0,98.7133,98.7812,98.7133,98.7812,57919.0
2019-09-11 12:40:00,116.45,116.49,116.42,116.46,37210.0,98.7812,98.8151,98.7557,98.7897,37210.0
2019-09-11 12:45:00,116.46,116.64,116.44,116.59,169750.0,98.7897,98.9423,98.7727,98.8999,169750.0
2019-09-11 12:50:00,116.6,116.73,116.58,116.67,46983.0,98.9084,99.0187,98.8915,98.9678,46983.0
2019-09-11 12:55:00,116.68,116.88,116.67,116.8,94913.0,98.9763,99.1459,98.9678,99.0781,94913.0
2019-09-11 13:00:00,116.8,116.86,116.78,116.84,51526.0,99.0781,99.129,99.0611,99.112,51526.0
2019-09-11 13:05:00,116.84,116.88,116.73,116.75,48869.0,99.112,99.1459,99.0187,99.0357,48869.0
2019-09-11 13:10:00,116.75,116.82,116.73,116.81,43504.0,99.0357,99.095,99.0187,99.0866,43504.0
2019-09-11 13:15:00,116.8,116.91,116.78,116.89,47798.0,99.0781,99.1714,99.0611,99.1544,47798.0
2019-09-11 13:20:00,116.9,116.91,116.85,116.89,39064.0,99.1629,99.1714,99.1205,99.1544,39064.0
2019-09-11 13:25:00,116.91,116.92,116.81,116.83,36190.0,99.1714,99.1799,99.0866,99.1035,36190.0
2019-09-11 13:30:00,116.84,116.91,116.81,116.9,37901.0,99.112,99.1714,99.0866,99.1629,37901.0
2019-09-11 13:35:00,116.9,117.0,116.89,116.98,54598.0,99.1629,99.2477,99.1544,99.2308,54598.0
2019-09-11 13:40:00,116.98,117.06,116.87,116.88,153836.0,99.2308,99.2986,99.1375,99.1459,153836.0
2019-09-11 13:45:00,116.88,116.91,116.83,116.86,49556.0,99.1459,99.1714,99.1035,99.129,49556.0
2019-09-11 13:50:00,116.86,116.93,116.74,116.74,64904.0,99.129,99.1883,99.0272,99.0272,64904.0
2019-09-11 13:55:00,116.74,116.85,116.74,116.84,51173.0,99.0272,99.1205,99.0272,99.112,51173.0
2019-09-11 14:00:00,116.83,116.95,116.8,116.94,67322.0,99.1035,99.2053,99.0781,99.1968,67322.0
2019-09-11 14:05:00,116.95,116.97,116.82,116.85,42379.0,99.2053,99.2223,99.095,99.1205,42379.0
2019-09-11 14:10:00,116.85,116.88,116.79,116.85,38903.0,99.1205,99.1459,99.0696,99.1205,38903.0
2019-09-11 14:15:00,116.85,116.94,116.83,116.93,41483.0,99.1205,99.1968,99.1035,99.1883,41483.0
2019-09-11 14:20:00,116.94,116.98,116.85,116.85,63090.0,99.1968,99.2308,99.1205,99.1205,63090.0
2019-09-11 14:25:00,116.85,116.93,116.82,116.83,57212.0,99.1205,99.1883,99.095,99.1035,57212.0
2019-09-11 14:30:00,116.84,116.86,116.76,116.86,45631.0,99.112,99.129,99.0441,99.129,45631.0
2019-09-11 14:35:00,116.86,116.88,116.77,116.77,64126.0,99.129,99.1459,99.0526,99.0526,64126.0
2019-09-11 14:40:00,116.78,116.79,116.71,116.77,45598.0,99.0611,99.0696,99.0017,99.0526,45598.0
2019-09-11 14:45:00,116.76,116.76,116.66,116.73,82411.0,99.0441,99.0441,98.9593,99.0187,82411.0
2019-09-11 14:50:00,116.72,116.75,116.66,116.74,54893.0,99.0102,99.0357,98.9593,99.0272,54893.0
2019-09-11 14:55:00,116.75,116.75,116.67,116.72,100708.0,99.0357,99.0357,98.9678,99.0102,100708.0
2019-09-11 15:00:00,116.71,116.83,116.71,116.8,95358.0,99.0017,99.1035,99.0017,99.0781,95358.0
2019-09-11 15:05:00,116.81,116.85,116.76,116.79,49346.0,99.0866,99.1205,99.0441,99.0696,49346.0
2019-09-11 15:10:00,116.79,116.83,116.73,116.78,82228.0,99.0696,99.1035,99.0187,99.0611,82228.0
2019-09-11 15:15:00,116.79,116.88,116.73,116.84,73490.0,99.0696,99.1459,99.0187,99.112,73490.0
2019-09-11 15:20:00,116.84,116.91,116.84,116.85,64053.0,99.112,99.1714,99.112,99.1205,64053.0
2019-09-11 15:25:00,116.85,116.89,116.81,116.84,69005.0,99.1205,99.1544,99.0866,99.112,69005.0
2019-09-11 15:30:00,116.84,116.96,116.84,116.94,86174.0,99.112,99.2138,99.112,99.1968,86174.0
2019-09-11 15:35:00,116.94,117.04,116.92,116.97,171063.0,99.1968,99.2817,99.1799,99.2223,171063.0
2019-09-11 15:40:00,116.97,117.03,116.8,116.86,138760.0,99.2223,99.2732,99.0781,99.129,138760.0
2019-09-11 15:45:00,116.85,116.98,116.83,116.91,137402.0,99.1205,99.2308,99.1035,99.1714,137402.0
2019-09-11 15:50:00,116.92,117.18,116.92,117.15,234673.0,99.1799,99.4004,99.1799,99.375,234673.0
2019-09-11 15:55:00,117.15,117.2,117.07,117.16,465949.0,99.375,99.4174,99.3071,99.3834,465949.0
2019-09-12 09:30:00,116.55,116.69,116.09,116.23,376640.0,98.866,98.9848,98.4758,98.5946,376640.0
2019-09-12 09:35:00,116.19,116.4,115.92,116.35,211624.0,98.5606,98.7388,98.3316,98.6963,211624.0
2019-09-12 09:40:00,116.35,116.67,116.31,116.49,181031.0,98.6963,98.9678,98.6624,98.8151,181031.0
2019-09-12 09:45:00,116.49,116.62,116.24,116.24,190552.0,98.8151,98.9254,98.603,98.603,190552.0
2019-09-12 09:50:00,116.24,116.6,116.22,116.49,108916.0,98.603,98.9084,98.5861,98.8151,108916.0
2019-09-12 09:55:00,116.48,116.62,116.43,116.56,170999.0,98.8066,98.9254,98.7642,98.8745,170999.0
2019-09-12 10:00:00,116.55,116.55,116.33,116.51,130104.0,98.866,98.866,98.6794,98.8321,130104.0
2019-09-12 10:05:00,116.48,116.71,116.35,116.68,91854.0,98.8066,99.0017,98.6963,98.9763,91854.0
2019-09-12 10:10:00,116.69,117.35,116.65,117.18,292953.0,98.9848,99.5446,98.9508,99.4004,292953.0
2019-09-12 10:15:00,117.2,117.29,116.82,116.86,115132.0,99.4174,99.4937,99.095,99.129,115132.0
2019-09-12 10:20:00,116.85,117.13,116.72,117.08,131554.0,99.1205,99.358,99.0102,99.3156,131554.0
2019-09-12 10:25:00,117.1,117.17,116.93,117.02,90356.0,99.3326,99.3919,99.1883,99.2647,90356.0
2019-09-12 10:30:00,117.05,117.16,116.9,116.93,86095.0,99.2901,99.3834,99.1629,99.1883,86095.0
2019-09-12 10:35:00,116.92,117.19,116.85,117.12,68931.0,99.1799,99.4089,99.1205,99.3495,68931.0
2019-09-12 10:40:00,117.12,117.18,116.96,117.07,77047.0,99.3495,99.4004,99.2138,99.3071,77047.0
2019-09-12 10:45:00,117.08,117.2,117.0,117.18,97979.0,99.3156,99.4174,99.2477,99.4004,97979.0
2019-09-12 10:50:00,117.19,117.32,116.35,116.71,332800.0,99.4089,99.5192,98.6963,99.0017,332800.0
2019-09-12 10:55:00,116.71,116.77,116.54,116.54,75335.0,99.0017,99.0526,98.8575,98.8575,75335.0
2019-09-12 11:00:00,116.55,116.69,116.37,116.66,65105.0,98.866,98.9848,98.7133,98.9593,65105.0
2019-09-12 11:05:00,116.64,116.85,116.55,116.84,56832.0,98.9423,99.1205,98.866,99.112,56832.0
2019-09-12 11:10:00,116.85,116.94,116.79,116.91,57631.0,99.1205,99.1968,99.0696,99.1714,57631.0
2019-09-12 11:15:00,116.93,117.01,116.92,116.99,87059.0,99.1883,99.2562,99.1799,99.2392,87059.0
2019-09-12 11:20:00,116.98,117.12,116.97,117.09,55358.0,99.2308,99.3495,99.2223,99.3241,55358.0
2019-09-12 11:25:00,117.09,117.18,117.05,117.12,63084.0,99.3241,99.4004,99.2901,99.3495,63084.0
2019-09-12 11:30:00,117.13,117.25,117.11,117.24,78831.0,99.358,99.4598,99.341,99.4513,78831.0
2019-09-12 11:35:00,117.24,117.34,117.2,117.33,97050.0,99.4513,99.5361,99.4174,99.5277,97050.0
2019-09-12 11:40:00,117.33,117.52,117.33,117.52,126347.0,99.5277,99.6888,99.5277,99.6888,126347.0
2019-09-12 11:45:00,117.52,117.55,117.45,117.48,71982.0,99.6888,99.7143,99.6294,99.6549,71982.0
2019-09-12 11:50:00,117.48,117.52,117.42,117.48,44544.0,99.6549,99.6888,99.604,99.6549,44544.0
2019-09-12 11:55:00,117.48,117.63,117.45,117.63,67539.0,99.6549,99.7821,99.6294,99.7821,67539.0
2019-09-12 12:00:00,117.61,117.64,117.48,117.64,92931.0,99.7652,99.7906,99.6549,99.7906,92931.0
2019-09-12 12:05:00,117.64,117.7,117.6,117.68,66487.0,99.7906,99.8415,99.7567,99.8246,66487.0
2019-09-12 12:10:00,117.68,117.81,117.64,117.8,341872.0,99.8246,99.9348,99.7906,99.9263,341872.0
2019-09-12 12:15:00,117.8,117.91,117.72,117.89,121811.0,99.9263,100.0197,99.8585,100.0027,121811.0
2019-09-12 12:20:00,117.88,117.96,117.84,117.91,91888.0,99.9942,100.0621,99.9603,100.0197,91888.0
2019-09-12 12:25:00,117.91,117.94,117.85,117.85,67266.0,100.0197,100.0451,99.9688,99.9688,67266.0
2019-09-12 12:30:00,117.86,117.97,117.82,117.97,74638.0,99.9772,100.0705,99.9433,100.0705,74638.0
2019-09-12 12:35:00,117.96,117.97,117.9,117.9,37278.0,100.0621,100.0705,100.0112,100.0112,37278.0
2019-09-12 12:40:00,117.9,118.01,117.88,118.0,174573.0,100.0112,100.1045,99.9942,100.096,174573.0
2019-09-12 12:45:00,118.01,118.08,117.95,117.97,101430.0,100.1045,100.1639,100.0536,100.0705,101430.0
2019-09-12 12:50:00,117.96,118.0,117.88,117.93,48848.0,100.0621,100.096,99.9942,100.0366,48848.0
2019-09-12 12:55:00,117.94,118.08,117.93,118.04,134083.0,100.0451,100.1639,100.0366,100.1299,134083.0
2019-09-12 13:00:00,118.04,118.28,118.03,118.26,154325.0,100.1299,100.3335,100.1214,100.3165,154325.0
2019-09-12 13:05:00,118.27,118.29,118.16,118.19,119980.0,100.325,100.342,100.2317,100.2572,119980.0
2019-09-12 13:10:00,118.17,118.18,118.1,118.15,63203.0,100.2402,100.2487,100.1808,100.2232,63203.0
2019-09-12 13:15:00,118.14,118.27,118.12,118.2,76010.0,100.2148,100.325,100.1978,100.2657,76010.0
2019-09-12 13:20:00,118.21,118.3,118.21,118.26,53391.0,100.2741,100.3505,100.2741,100.3165,53391.0
2019-09-12 13:25:00,118.24,118.3,118.22,118.29,63289.0,100.2996,100.3505,100.2826,100.342,63289.0
2019-09-12 13:30:00,118.29,118.43,118.24,118.43,99113.0,100.342,100.4608,100.2996,100.4608,99113.0
2019-09-12 13:35:00,118.43,118.48,118.33,118.34,71481.0,100.4608,100.5032,100.3759,100.3844,71481.0
2019-09-12 13:40:00,118.35,118.39,118.26,118.37,74772.0,100.3929,100.4268,100.3165,100.4099,74772.0
2019-09-12 13:45:00,118.37,118.42,118.28,118.29,78630.0,100.4099,100.4523,100.3335,100.342,78630.0
2019-09-12 13:50:00,118.29,118.41,118.29,118.41,69782.0,100.342,100.4438,100.342,100.4438,69782.0
2019-09-12 13:55:00,118.41,118.41,118.32,118.34,35399.0,100.4438,100.4438,100.3674,100.3844,35399.0
2019-09-12 14:00:00,118.35,118.37,118.17,118.21,59757.0,100.3929,100.4099,100.2402,100.2741,59757.0
2019-09-12 14:05:00,118.2,118.2,118.04,118.17,75729.0,100.2657,100.2657,100.1299,100.2402,75729.0
2019-09-12 14:10:00,118.19,118.23,118.08,118.17,47680.0,100.2572,100.2911,100.1639,100.2402,47680.0
2019-09-12 14:15:00,118.18,118.18,118.09,118.13,36825.0,100.2487,100.2487,100.1723,100.2063,36825.0
2019-09-12 14:20:00,118.13,118.14,118.01,118.11,53746.0,100.2063,100.2148,100.1045,100.1893,53746.0
2019-09-12 14:25:00,118.11,118.15,118.04,118.07,46510.0,100.1893,100.2232,100.1299,100.1554,46510.0
2019-09-12 14:30:00,118.07,118.12,117.95,118.0,100758.0,100.1554,100.1978,100.0536,100.096,100758.0
2019-09-12 14:35:00,118.0,118.21,117.97,118.2,114007.0,100.096,100.2741,100.0705,100.2657,114007.0
2019-09-12 14:40:00,118.19,118.24,118.07,118.16,80958.0,100.2572,100.2996,100.1554,100.2317,80958.0
2019-09-12 14:45:00,118.16,118.25,118.14,118.24,56807.0,100.2317,100.3081,100.2148,100.2996,56807.0
2019-09-12 14:50:00,118.24,118.24,118.11,118.17,64174.0,100.2996,100.2996,100.1893,100.2402,64174.0
2019-09-12 14:55:00,118.17,118.18,118.06,118.11,70048.0,100.2402,100.2487,100.1469,100.1893,70048.0
2019-09-12 15:00:00,118.11,118.15,118.05,118.11,62704.0,100.1893,100.2232,100.1384,100.1893,62704.0
2019-09-12 15:05:00,118.11,118.17,118.1,118.12,93663.0,100.1893,100.2402,100.1808,100.1978,93663.0
2019-09-12 15:10:00,118.12,118.16,118.07,118.07,65476.0,100.1978,100.2317,100.1554,100.1554,65476.0
2019-09-12 15:15:00,118.08,118.13,118.04,118.07,83302.0,100.1639,100.2063,100.1299,100.1554,83302.0
2019-09-12 15:20:00,118.07,118.25,118.05,118.24,133623.0,100.1554,100.3081,100.1384,100.2996,133623.0
2019-09-12 15:25:00,118.25,118.32,118.21,118.25,86163.0,100.3081,100.3674,100.2741,100.3081,86163.0
2019-09-12 15:30:00,118.25,118.3,118.17,118.26,127816.0,100.3081,100.3505,100.2402,100.3165,127816.0
2019-09-12 15:35:00,118.27,118.32,118.25,118.29,94318.0,100.325,100.3674,100.3081,100.342,94318.0
2019-09-12 15:40:00,118.29,118.29,118.17,118.23,112978.0,100.342,100.342,100.2402,100.2911,112978.0
2019-09-12 15:45:00,118.23,118.24,118.06,118.06,157759.0,100.2911,100.2996,100.1469,100.1469,157759.0
2019-09-12 15:50:00,118.06,118.12,118.02,118.09,185165.0,100.1469,100.1978,100.113,100.1723,185165.0
2019-09-12 15:55:00,118.07,118.1,117.87,117.97,425376.0,100.1554,100.1808,99.9857,100.0705,425376.0
2019-09-13 09:30:00,118.99,119.25,118.75,119.14,664789.0,100.9358,101.1563,100.7322,101.063,664789.0
2019-09-13 09:35:00,119.13,119.49,119.09,119.36,480572.0,101.0545,101.3599,101.0206,101.2496,480572.0
2019-09-13 09:40:00,119.37,119.54,119.25,119.29,398313.0,101.2581,101.4023,101.1563,101.1903,398313.0
2019-09-13 09:45:00,119.3,119.39,119.12,119.29,258824.0,101.1987,101.2751,101.0461,101.1903,258824.0
2019-09-13 09:50:00,119.29,119.49,119.28,119.39,305135.0,101.1903,101.3599,101.1818,101.2751,305135.0
2019-09-13 09:55:00,119.42,119.49,119.08,119.15,241768.0,101.3005,101.3599,101.0121,101.0715,241768.0
2019-09-13 10:00:00,119.2,119.28,118.98,118.99,199403.0,101.1139,101.1818,100.9273,100.9358,199403.0
2019-09-13 10:05:00,118.99,119.11,118.81,118.84,157694.0,100.9358,101.0376,100.7831,100.8085,157694.0
2019-09-13 10:10:00,118.84,119.09,118.79,118.86,147009.0,100.8085,101.0206,100.7661,100.8255,147009.0
2019-09-13 10:15:00,118.86,119.04,118.76,119.02,159115.0,100.8255,100.9782,100.7407,100.9612,159115.0
2019-09-13 10:20:00,119.03,119.18,118.94,119.02,137653.0,100.9697,101.097,100.8934,100.9612,137653.0
2019-09-13 10:25:00,119.01,119.36,119.01,119.29,153420.0,100.9528,101.2496,100.9528,101.1903,153420.0
2019-09-13 10:30:00,119.29,119.55,119.29,119.45,251353.0,101.1903,101.4108,101.1903,101.326,251353.0
2019-09-13 10:35:00,119.46,119.48,119.27,119.27,147487.0,101.3345,101.3514,101.1733,101.1733,147487.0
2019-09-13 10:40:00,119.26,119.37,119.25,119.31,71641.0,101.1648,101.2581,101.1563,101.2072,71641.0
2019-09-13 10:45:00,119.3,119.41,119.17,119.19,81772.0,101.1987,101.2921,101.0885,101.1054,81772.0
2019-09-13 10:50:00,119.19,119.31,119.17,119.2,106351.0,101.1054,101.2072,101.0885,101.1139,106351.0
2019-09-13 10:55:00,119.22,119.47,119.22,119.45,107082.0,101.1309,101.343,101.1309,101.326,107082.0
2019-09-13 11:00:00,119.45,119.54,119.41,119.43,147873.0,101.326,101.4023,101.2921,101.309,147873.0
2019-09-13 11:05:00,119.43,119.59,119.43,119.55,108939.0,101.309,101.4447,101.309,101.4108,108939.0
2019-09-13 11:10:00,119.55,119.71,119.54,119.65,193633.0,101.4108,101.5465,101.4023,101.4956,193633.0
2019-09-13 11:15:00,119.64,119.73,119.53,119.71,149808.0,101.4872,101.5635,101.3939,101.5465,149808.0
2019-09-13 11:20:00,119.71,119.79,119.6,119.79,150041.0,101.5465,101.6144,101.4532,101.6144,150041.0
2019-09-13 11:25:00,119.8,119.87,119.71,119.82,214714.0,101.6229,101.6823,101.5465,101.6399,214714.0
2019-09-13 11:30:00,119.81,119.89,119.8,119.85,115781.0,101.6314,101.6992,101.6229,101.6653,115781.0
2019-09-13 11:35:00,119.86,119.94,119.81,119.89,193486.0,101.6738,101.7416,101.6314,101.6992,193486.0
2019-09-13 11:40:00,119.9,120.06,119.89,120.03,394905.0,101.7077,101.8434,101.6992,101.818,394905.0
2019-09-13 11:45:00,120.03,120.06,119.9,119.98,152924.0,101.818,101.8434,101.7077,101.7756,152924.0
2019-09-13 11:50:00,119.98,120.01,119.91,119.95,138155.0,101.7756,101.801,101.7162,101.7501,138155.0
2019-09-13 11:55:00,119.95,120.09,119.92,120.05,130239.0,101.7501,101.8689,101.7247,101.835,130239.0
2019-09-13 12:00:00,120.04,120.15,120.02,120.12,183127.0,101.8265,101.9198,101.8095,101.8943,183127.0
2019-09-13 12:05:00,120.13,120.17,120.06,120.11,138143.0,101.9028,101.9367,101.8434,101.8858,138143.0
2019-09-13 12:10:00,120.11,120.15,120.08,120.14,111303.0,101.8858,101.9198,101.8604,101.9113,111303.0
2019-09-13 12:15:00,120.14,120.2,120.12,120.16,191733.0,101.9113,101.9622,101.8943,101.9283,191733.0
2019-09-13 12:20:00,120.16,120.16,120.01,120.03,119139.0,101.9283,101.9283,101.801,101.818,119139.0
2019-09-13 12:25:00,120.04,120.08,120.0,120.05,121602.0,101.8265,101.8604,101.7925,101.835,121602.0
2019-09-13 12:30:00,120.05,120.15,120.02,120.15,111624.0,101.835,101.9198,101.8095,101.9198,111624.0
2019-09-13 12:35:00,120.15,120.2,120.12,120.13,116248.0,101.9198,101.9622,101.8943,101.9028,116248.0
2019-09-13 12:40:00,120.14,120.18,120.06,120.17,70548.0,101.9113,101.9452,101.8434,101.9367,70548.0
2019-09-13 12:45:00,120.17,120.2,120.11,120.18,86981.0,101.9367,101.9622,101.8858,101.9452,86981.0
2019-09-13 12:50:00,120.19,120.35,120.18,120.32,173310.0,101.9537,102.0894,101.9452,102.064,173310.0
2019-09-13 12:55:00,120.33,120.33,120.26,120.28,77471.0,102.0725,102.0725,102.0131,102.0301,77471.0
2019-09-13 13:00:00,120.27,120.3,120.13,120.22,122049.0,102.0216,102.047,101.9028,101.9792,122049.0
2019-09-13 13:05:00,120.23,120.27,120.15,120.18,64698.0,101.9876,102.0216,101.9198,101.9452,64698.0
2019-09-13 13:10:00,120.18,120.28,120.17,120.26,69789.0,101.9452,102.0301,101.9367,102.0131,69789.0
2019-09-13 13:15:00,120.25,120.3,120.22,120.27,60833.0,102.0046,102.047,101.9792,102.0216,60833.0
2019-09-13 13:20:00,120.27,120.29,120.2,120.2,56602.0,102.0216,102.0385,101.9622,101.9622,56602.0
2019-09-13 13:25:00,120.2,120.33,120.13,120.32,121441.0,101.9622,102.0725,101.9028,102.064,121441.0
2019-09-13 13:30:00,120.32,120.32,120.15,120.17,152879.0,102.064,102.064,101.9198,101.9367,152879.0
2019-09-13 13:35:00,120.18,120.24,120.13,120.14,106793.0,101.9452,101.9961,101.9028,101.9113,106793.0
2019-09-13 13:40:00,120.15,120.18,120.05,120.08,85627.0,101.9198,101.9452,101.835,101.8604,85627.0
2019-09-13 13:45:00,120.08,120.16,120.03,120.14,123579.0,101.8604,101.9283,101.818,101.9113,123579.0
2019-09-13 13:50:00,120.15,120.2,120.08,120.11,107732.0,101.9198,101.9622,101.8604,101.8858,107732.0
2019-09-13 13:55:00,120.11,120.13,120.01,120.04,93668.0,101.8858,101.9028,101.801,101.8265,93668.0
2019-09-13 14:00:00,120.04,120.1,120.01,120.03,104097.0,101.8265,101.8774,101.801,101.818,104097.0
2019-09-13 14:05:00,120.02,120.09,119.99,120.06,87650.0,101.8095,101.8689,101.7841,101.8434,87650.0
2019-09-13 14:10:00,120.06,120.08,120.02,120.04,94161.0,101.8434,101.8604,101.8095,101.8265,94161.0
2019-09-13 14:15:00,120.04,120.09,120.0,120.08,82998.0,101.8265,101.8689,101.7925,101.8604,82998.0
2019-09-13 14:20:00,120.09,120.15,120.06,120.11,192991.0,101.8689,101.9198,101.8434,101.8858,192991.0
2019-09-13 14:25:00,120.11,120.17,120.05,120.14,69678.0,101.8858,101.9367,101.835,101.9113,69678.0
2019-09-13 14:30:00,120.15,120.16,120.06,120.15,70687.0,101.9198,101.9283,101.8434,101.9198,70687.0
2019-09-13 14:35:00,120.14,120.16,120.03,120.06,65915.0,101.9113,101.9283,101.818,101.8434,65915.0
2019-09-13 14:40:00,120.05,120.08,119.99,120.08,99684.0,101.835,101.8604,101.7841,101.8604,99684.0
2019-09-13 14:45:00,120.07,120.1,120.03,120.08,91769.0,101.8519,101.8774,101.818,101.8604,91769.0
2019-09-13 14:50:00,120.08,120.15,120.05,120.06,85092.0,101.8604,101.9198,101.835,101.8434,85092.0
2019-09-13 14:55:00,120.07,120.15,120.04,120.06,91120.0,101.8519,101.9198,101.8265,101.8434,91120.0
2019-09-13 15:00:00,120.06,120.06,119.92,120.0,189061.0,101.8434,101.8434,101.7247,101.7925,189061.0
2019-09-13 15:05:00,120.01,120.01,119.83,119.92,113881.0,101.801,101.801,101.6483,101.7247,113881.0
2019-09-13 15:10:00,119.92,120.0,119.91,119.98,84122.0,101.7247,101.7925,101.7162,101.7756,84122.0
2019-09-13 15:15:00,119.98,119.99,119.87,119.95,101786.0,101.7756,101.7841,101.6823,101.7501,101786.0
2019-09-13 15:20:00,119.95,120.13,119.94,120.12,105257.0,101.7501,101.9028,101.7416,101.8943,105257.0
2019-09-13 15:25:00,120.13,120.18,120.09,120.16,89397.0,101.9028,101.9452,101.8689,101.9283,89397.0
2019-09-13 15:30:00,120.15,120.2,120.1,120.18,120046.0,101.9198,101.9622,101.8774,101.9452,120046.0
2019-09-13 15:35:00,120.18,120.23,120.14,120.14,156645.0,101.9452,101.9876,101.9113,101.9113,156645.0
2019-09-13 15:40:00,120.15,120.31,120.12,120.3,179504.0,101.9198,102.0555,101.8943,102.047,179504.0
2019-09-13 15:45:00,120.3,120.33,120.2,120.3,238713.0,102.047,102.0725,101.9622,102.047,238713.0
2019-09-13 15:50:00,120.29,120.4,120.2,120.29,310294.0,102.0385,102.1318,101.9622,102.0385,310294.0
2019-09-13 15:55:00,120.3,120.36,120.14,120.2,615618.0,102.047,102.0979,101.9113,101.9622,615618.0
2019-09-16 09:30:00,118.92,119.41,118.7,119.14,514063.0,100.8764,101.2921,100.6898,101.063,514063.0
2019-09-16 09:35:00,119.16,119.33,118.81,118.98,200998.0,101.08,101.2242,100.7831,100.9273,200998.0
2019-09-16 09:40:00,118.97,119.19,118.83,118.96,179294.0,100.9188,101.1054,100.8001,100.9103,179294.0
2019-09-16 09:45:00,118.99,119.38,118.96,119.16,140080.0,100.9358,101.2666,100.9103,101.08,140080.0
2019-09-16 09:50:00,119.19,119.58,119.19,119.48,109347.0,101.1054,101.4363,101.1054,101.3514,109347.0
2019-09-16 09:55:00,119.46,119.64,119.46,119.54,102968.0,101.3345,101.4872,101.3345,101.4023,102968.0
2019-09-16 10:00:00,119.53,119.81,119.43,119.81,128495.0,101.3939,101.6314,101.309,101.6314,128495.0
2019-09-16 10:05:00,119.8,119.81,119.39,119.44,137172.0,101.6229,101.6314,101.2751,101.3175,137172.0
2019-09-16 10:10:00,119.44,119.64,119.41,119.47,108856.0,101.3175,101.4872,101.2921,101.343,108856.0
2019-09-16 10:15:00,119.48,119.6,119.44,119.54,80372.0,101.3514,101.4532,101.3175,101.4023,80372.0
2019-09-16 10:20:00,119.54,119.83,119.48,119.83,100743.0,101.4023,101.6483,101.3514,101.6483,100743.0
2019-09-16 10:25:00,119.84,119.87,119.51,119.56,120402.0,101.6568,101.6823,101.3769,101.4193,120402.0
2019-09-16 10:30:00,119.56,119.63,119.49,119.56,80794.0,101.4193,101.4787,101.3599,101.4193,80794.0
2019-09-16 10:35:00,119.56,119.56,119.43,119.45,88386.0,101.4193,101.4193,101.309,101.326,88386.0
2019-09-16 10:40:00,119.45,119.48,119.31,119.36,80982.0,101.326,101.3514,101.2072,101.2496,80982.0
2019-09-16 10:45:00,119.37,119.4,119.23,119.23,95537.0,101.2581,101.2836,101.1394,101.1394,95537.0
2019-09-16 10:50:00,119.22,119.35,119.1,119.14,88905.0,101.1309,101.2412,101.0291,101.063,88905.0
2019-09-16 10:55:00,119.13,119.29,119.13,119.29,96567.0,101.0545,101.1903,101.0545,101.1903,96567.0
2019-09-16 11:00:00,119.3,119.35,119.27,119.34,82528.0,101.1987,101.2412,101.1733,101.2327,82528.0
2019-09-16 11:05:00,119.34,119.38,119.23,119.28,78776.0,101.2327,101.2666,101.1394,101.1818,78776.0
2019-09-16 11:10:00,119.3,119.4,119.25,119.36,132074.0,101.1987,101.2836,101.1563,101.2496,132074.0
2019-09-16 11:15:00,119.35,119.4,119.24,119.28,69720.0,101.2412,101.2836,101.1479,101.1818,69720.0
2019-09-16 11:20:00,119.28,119.28,119.12,119.17,155779.0,101.1818,101.1818,101.0461,101.0885,155779.0
2019-09-16 11:25:00,119.16,119.25,119.1,119.13,55202.0,101.08,101.1563,101.0291,101.0545,55202.0
2019-09-16 11:30:00,119.13,119.17,119.01,119.02,101576.0,101.0545,101.0885,100.9528,100.9612,101576.0
2019-09-16 11:35:00,119.01,119.14,119.01,119.07,60677.0,100.9528,101.063,100.9528,101.0036,60677.0
2019-09-16 11:40:00,119.06,119.06,118.9,118.94,188306.0,100.9952,100.9952,100.8594,100.8934,188306.0
2019-09-16 11:45:00,118.94,118.95,118.77,118.77,79105.0,100.8934,100.9019,100.7492,100.7492,79105.0
2019-09-16 11:50:00,118.76,118.79,118.69,118.76,85465.0,100.7407,100.7661,100.6813,100.7407,85465.0
2019-09-16 11:55:00,118.76,118.78,118.51,118.63,107088.0,100.7407,100.7576,100.5286,100.6304,107088.0
2019-09-16 12:00:00,118.62,118.75,118.6,118.71,110553.0,100.6219,100.7322,100.605,100.6983,110553.0
2019-09-16 12:05:00,118.71,118.72,118.6,118.65,85592.0,100.6983,100.7068,100.605,100.6474,85592.0
2019-09-16 12:10:00,118.66,118.75,118.64,118.74,82111.0,100.6559,100.7322,100.6389,100.7237,82111.0
2019-09-16 12:15:00,118.73,118.73,118.67,118.69,65921.0,100.7152,100.7152,100.6643,100.6813,65921.0
2019-09-16 12:20:00,118.69,118.75,118.68,118.75,64707.0,100.6813,100.7322,100.6728,100.7322,64707.0
2019-09-16 12:25:00,118.75,118.79,118.56,118.56,95516.0,100.7322,100.7661,100.571,100.571,95516.0
2019-09-16 12:30:00,118.56,118.69,118.55,118.58,60528.0,100.571,100.6813,100.5625,100.588,60528.0
2019-09-16 12:35:00,118.58,118.61,118.53,118.57,52541.0,100.588,100.6134,100.5456,100.5795,52541.0
2019-09-16 12:40:00,118.58,118.59,118.38,118.45,85250.0,100.588,100.5965,100.4183,100.4777,85250.0
2019-09-16 12:45:00,118.46,118.63,118.44,118.62,111773.0,100.4862,100.6304,100.4692,100.6219,111773.0
2019-09-16 12:50:00,118.62,118.75,118.61,118.72,74775.0,100.6219,100.7322,100.6134,100.7068,74775.0
2019-09-16 12:55:00,118.71,118.84,118.7,118.82,70774.0,100.6983,100.8085,100.6898,100.7916,70774.0
2019-09-16 13:00:00,118.81,118.96,118.77,118.92,52250.0,100.7831,100.9103,100.7492,100.8764,52250.0
2019-09-16 13:05:00,118.93,118.95,118.87,118.92,47114.0,100.8849,100.9019,100.834,100.8764,47114.0
2019-09-16 13:10:00,118.91,118.92,118.83,118.86,41299.0,100.8679,100.8764,100.8001,100.8255,41299.0
2019-09-16 13:15:00,118.86,118.93,118.82,118.82,73479.0,100.8255,100.8849,100.7916,100.7916,73479.0
2019-09-16 13:20:00,118.82,118.85,118.72,118.81,49244.0,100.7916,100.817,100.7068,100.7831,49244.0
2019-09-16 13:25:00,118.81,118.89,118.8,118.88,55097.0,100.7831,100.851,100.7746,100.8425,55097.0
2019-09-16 13:30:00,118.9,118.91,118.73,118.73,47258.0,100.8594,100.8679,100.7152,100.7152,47258.0
2019-09-16 13:35:00,118.74,118.8,118.7,118.78,59333.0,100.7237,100.7746,100.6898,100.7576,59333.0
2019-09-16 13:40:00,118.79,118.95,118.78,118.9,44879.0,100.7661,100.9019,100.7576,100.8594,44879.0
2019-09-16 13:45:00,118.9,118.93,118.79,118.83,38419.0,100.8594,100.8849,100.7661,100.8001,38419.0
2019-09-16 13:50:00,118.83,118.89,118.79,118.88,58033.0,100.8001,100.851,100.7661,100.8425,58033.0
2019-09-16 13:55:00,118.88,118.91,118.85,118.87,36084.0,100.8425,100.8679,100.817,100.834,36084.0
2019-09-16 14:00:00,118.87,118.95,118.86,118.88,72706.0,100.834,100.9019,100.8255,100.8425,72706.0
2019-09-16 14:05:00,118.88,118.88,118.77,118.81,61900.0,100.8425,100.8425,100.7492,100.7831,61900.0
2019-09-16 14:10:00,118.82,118.85,118.77,118.8,53495.0,100.7916,100.817,100.7492,100.7746,53495.0
2019-09-16 14:15:00,118.81,118.83,118.72,118.8,59961.0,100.7831,100.8001,100.7068,100.7746,59961.0
2019-09-16 14:20:00,118.8,118.91,118.79,118.91,75088.0,100.7746,100.8679,100.7661,100.8679,75088.0
2019-09-16 14:25:00,118.91,118.98,118.9,118.94,57177.0,100.8679,100.9273,100.8594,100.8934,57177.0
2019-09-16 14:30:00,118.93,118.99,118.85,118.97,62100.0,100.8849,100.9358,100.817,100.9188,62100.0
2019-09-16 14:35:00,118.97,119.06,118.97,119.03,65270.0,100.9188,100.9952,100.9188,100.9697,65270.0
2019-09-16 14:40:00,119.02,119.06,118.97,119.0,54820.0,100.9612,100.9952,100.9188,100.9443,54820.0
2019-09-16 14:45:00,119.0,119.2,118.99,119.17,82277.0,100.9443,101.1139,100.9358,101.0885,82277.0
2019-09-16 14:50:00,119.18,119.25,119.12,119.13,73940.0,101.097,101.1563,101.0461,101.0545,73940.0
2019-09-16 14:55:00,119.12,119.15,119.0,119.04,55820.0,101.0461,101.0715,100.9443,100.9782,55820.0
2019-09-16 15:00:00,119.03,119.07,118.96,118.98,62185.0,100.9697,101.0036,100.9103,100.9273,62185.0
2019-09-16 15:05:00,118.98,119.02,118.85,118.89,102315.0,100.9273,100.9612,100.817,100.851,102315.0
2019-09-16 15:10:00,118.89,119.08,118.89,119.07,66780.0,100.851,101.0121,100.851,101.0036,66780.0
2019-09-16 15:15:00,119.07,119.09,118.99,119.03,59429.0,101.0036,101.0206,100.9358,100.9697,59429.0
2019-09-16 15:20:00,119.03,119.07,118.94,118.98,64770.0,100.9697,101.0036,100.8934,100.9273,64770.0
2019-09-16 15:25:00,118.99,119.0,118.87,118.9,107584.0,100.9358,100.9443,100.834,100.8594,107584.0
2019-09-16 15:30:00,118.89,118.95,118.81,118.94,96599.0,100.851,100.9019,100.7831,100.8934,96599.0
2019-09-16 15:35:00,118.95,118.99,118.9,118.95,83843.0,100.9019,100.9358,100.8594,100.9019,83843.0
2019-09-16 15:40:00,118.96,119.03,118.91,119.03,96490.0,100.9103,100.9697,100.8679,100.9697,96490.0
2019-09-16 15:45:00,119.03,119.12,118.97,118.98,177233.0,100.9697,101.0461,100.9188,100.9273,177233.0
2019-09-16 15:50:00,118.98,119.09,118.96,119.08,163767.0,100.9273,101.0206,100.9103,101.0121,163767.0
2019-09-16 15:55:00,119.09,119.22,118.97,119.13,415873.0,101.0206,101.1309,100.9188,101.0545,415873.0
2019-09-17 09:30:00,118.42,118.5,117.72,118.16,424161.0,100.4523,100.5201,99.8585,100.2317,424161.0
2019-09-17 09:35:00,118.17,118.3,117.96,118.26,164779.0,100.2402,100.3505,100.0621,100.3165,164779.0
2019-09-17 09:40:00,118.26,118.45,118.15,118.19,178525.0,100.3165,100.4777,100.2232,100.2572,178525.0
2019-09-17 09:45:00,118.21,118.24,117.85,118.02,217424.0,100.2741,100.2996,99.9688,100.113,217424.0
2019-09-17 09:50:00,118.03,118.08,117.75,117.82,136991.0,100.1214,100.1639,99.8839,99.9433,136991.0
2019-09-17 09:55:00,117.82,117.99,117.78,117.96,114322.0,99.9433,100.0875,99.9094,100.0621,114322.0
2019-09-17 10:00:00,117.96,118.11,117.92,118.04,129047.0,100.0621,100.1893,100.0281,100.1299,129047.0
2019-09-17 10:05:00,118.04,118.05,117.78,117.8,101319.0,100.1299,100.1384,99.9094,99.9263,101319.0
2019-09-17 10:10:00,117.78,117.86,117.73,117.81,94652.0,99.9094,99.9772,99.867,99.9348,94652.0
2019-09-17 10:15:00,117.8,117.89,117.71,117.72,122762.0,99.9263,100.0027,99.85,99.8585,122762.0
2019-09-17 10:20:00,117.72,117.76,117.38,117.39,243141.0,99.8585,99.8924,99.5701,99.5786,243141.0
2019-09-17 10:25:00,117.39,117.51,117.26,117.28,173191.0,99.5786,99.6803,99.4683,99.4852,173191.0
2019-09-17 10:30:00,117.29,117.64,117.29,117.57,98352.0,99.4937,99.7906,99.4937,99.7312,98352.0
2019-09-17 10:35:00,117.58,117.68,117.53,117.66,163153.0,99.7397,99.8246,99.6973,99.8076,163153.0
2019-09-17 10:40:00,117.66,117.74,117.47,117.49,119294.0,99.8076,99.8754,99.6464,99.6634,119294.0
2019-09-17 10:45:00,117.5,117.69,117.46,117.59,99347.0,99.6719,99.833,99.6379,99.7482,99347.0
2019-09-17 10:50:00,117.58,117.64,117.47,117.48,86031.0,99.7397,99.7906,99.6464,99.6549,86031.0
2019-09-17 10:55:00,117.48,117.54,117.24,117.3,128552.0,99.6549,99.7058,99.4513,99.5022,128552.0
2019-09-17 11:00:00,117.3,117.56,117.29,117.53,109660.0,99.5022,99.7228,99.4937,99.6973,109660.0
2019-09-17 11:05:00,117.53,117.58,117.46,117.52,66805.0,99.6973,99.7397,99.6379,99.6888,66805.0
2019-09-17 11:10:00,117.52,117.58,117.42,117.45,68773.0,99.6888,99.7397,99.604,99.6294,68773.0
2019-09-17 11:15:00,117.46,117.67,117.45,117.47,55129.0,99.6379,99.8161,99.6294,99.6464,55129.0
2019-09-17 11:20:00,117.48,117.8,117.44,117.79,91946.0,99.6549,99.9263,99.621,99.9179,91946.0
2019-09-17 11:25:00,117.79,117.94,117.79,117.9,129671.0,99.9179,100.0451,99.9179,100.0112,129671.0
2019-09-17 11:30:00,117.9,118.03,117.9,117.97,95603.0,100.0112,100.1214,100.0112,100.0705,95603.0
2019-09-17 11:35:00,117.98,118.13,117.93,118.13,65668.0,100.079,100.2063,100.0366,100.2063,65668.0
2019-09-17 11:40:00,118.13,118.18,118.06,118.16,113344.0,100.2063,100.2487,100.1469,100.2317,113344.0
2019-09-17 11:45:00,118.15,118.15,117.94,117.95,66919.0,100.2232,100.2232,100.0451,100.0536,66919.0
2019-09-17 11:50:00,117.94,118.02,117.9,117.95,56249.0,100.0451,100.113,100.0112,100.0536,56249.0
2019-09-17 11:55:00,117.94,117.99,117.89,117.98,59133.0,100.0451,100.0875,100.0027,100.079,59133.0
2019-09-17 12:00:00,117.98,118.02,117.93,117.96,51152.0,100.079,100.113,100.0366,100.0621,51152.0
2019-09-17 12:05:00,117.96,118.0,117.86,117.87,81131.0,100.0621,100.096,99.9772,99.9857,81131.0
2019-09-17 12:10:00,117.87,117.97,117.86,117.91,56204.0,99.9857,100.0705,99.9772,100.0197,56204.0
2019-09-17 12:15:00,117.91,117.96,117.86,117.87,41470.0,100.0197,100.0621,99.9772,99.9857,41470.0
2019-09-17 12:20:00,117.85,117.9,117.79,117.89,51908.0,99.9688,100.0112,99.9179,100.0027,51908.0
2019-09-17 12:25:00,117.88,117.89,117.76,117.88,48443.0,99.9942,100.0027,99.8924,99.9942,48443.0
2019-09-17 12:30:00,117.88,117.91,117.85,117.86,46310.0,99.9942,100.0197,99.9688,99.9772,46310.0
2019-09-17 12:35:00,117.87,117.88,117.73,117.78,46956.0,99.9857,99.9942,99.867,99.9094,46956.0
2019-09-17 12:40:00,117.77,117.81,117.7,117.81,52964.0,99.9009,99.9348,99.8415,99.9348,52964.0
2019-09-17 12:45:00,117.82,117.85,117.78,117.85,38126.0,99.9433,99.9688,99.9094,99.9688,38126.0
2019-09-17 12:50:00,117.85,117.9,117.81,117.9,49668.0,99.9688,100.0112,99.9348,100.0112,49668.0
2019-09-17 12:55:00,117.89,117.99,117.89,117.92,56848.0,100.0027,100.0875,100.0027,100.0281,56848.0
2019-09-17 13:00:00,117.93,117.96,117.88,117.94,30293.0,100.0366,100.0621,99.9942,100.0451,30293.0
2019-09-17 13:05:00,117.95,118.03,117.92,117.98,33471.0,100.0536,100.1214,100.0281,100.079,33471.0
2019-09-17 13:10:00,118.0,118.04,117.95,118.0,54784.0,100.096,100.1299,100.0536,100.096,54784.0
2019-09-17 13:15:00,118.0,118.15,117.98,118.13,64476.0,100.096,100.2232,100.079,100.2063,64476.0
2019-09-17 13:20:00,118.13,118.15,118.1,118.15,44797.0,100.2063,100.2232,100.1808,100.2232,44797.0
2019-09-17 13:25:00,118.14,118.15,118.09,118.11,40461.0,100.2148,100.2232,100.1723,100.1893,40461.0
2019-09-17 13:30:00,118.11,118.15,118.09,118.13,37525.0,100.1893,100.2232,100.1723,100.2063,37525.0
2019-09-17 13:35:00,118.12,118.21,118.09,118.19,56194.0,100.1978,100.2741,100.1723,100.2572,56194.0
2019-09-17 13:40:00,118.19,118.23,118.18,118.22,53844.0,100.2572,100.2911,100.2487,100.2826,53844.0
2019-09-17 13:45:00,118.22,118.23,118.17,118.21,59871.0,100.2826,100.2911,100.2402,100.2741,59871.0
2019-09-17 13:50:00,118.21,118.41,118.21,118.4,63177.0,100.2741,100.4438,100.2741,100.4353,63177.0
2019-09-17 13:55:00,118.4,118.51,118.34,118.4,119612.0,100.4353,100.5286,100.3844,100.4353,119612.0
2019-09-17 14:00:00,118.42,118.54,118.41,118.5,74993.0,100.4523,100.5541,100.4438,100.5201,74993.0
2019-09-17 14:05:00,118.52,118.52,118.39,118.44,59495.0,100.5371,100.5371,100.4268,100.4692,59495.0
2019-09-17 14:10:00,118.45,118.48,118.39,118.42,67035.0,100.4777,100.5032,100.4268,100.4523,67035.0
2019-09-17 14:15:00,118.41,118.47,118.35,118.38,43754.0,100.4438,100.4947,100.3929,100.4183,43754.0
2019-09-17 14:20:00,118.38,118.38,118.25,118.28,60741.0,100.4183,100.4183,100.3081,100.3335,60741.0
2019-09-17 14:25:00,118.29,118.38,118.25,118.35,37278.0,100.342,100.4183,100.3081,100.3929,37278.0
2019-09-17 14:30:00,118.36,118.51,118.36,118.51,40793.0,100.4014,100.5286,100.4014,100.5286,40793.0
2019-09-17 14:35:00,118.51,118.54,118.47,118.48,41443.0,100.5286,100.5541,100.4947,100.5032,41443.0
2019-09-17 14:40:00,118.48,118.54,118.46,118.5,47835.0,100.5032,100.5541,100.4862,100.5201,47835.0
2019-09-17 14:45:00,118.5,118.53,118.48,118.53,32610.0,100.5201,100.5456,100.5032,100.5456,32610.0
2019-09-17 14:50:00,118.53,118.58,118.52,118.55,60484.0,100.5456,100.588,100.5371,100.5625,60484.0
2019-09-17 14:55:00,118.55,118.59,118.49,118.51,61694.0,100.5625,100.5965,100.5116,100.5286,61694.0
2019-09-17 15:00:00,118.51,118.55,118.42,118.43,68863.0,100.5286,100.5625,100.4523,100.4608,68863.0
2019-09-17 15:05:00,118.44,118.5,118.42,118.44,67512.0,100.4692,100.5201,100.4523,100.4692,67512.0
2019-09-17 15:10:00,118.45,118.46,118.37,118.37,61766.0,100.4777,100.4862,100.4099,100.4099,61766.0
2019-09-17 15:15:00,118.38,118.44,118.3,118.31,77095.0,100.4183,100.4692,100.3505,100.359,77095.0
2019-09-17 15:20:00,118.32,118.39,118.28,118.29,68324.0,100.3674,100.4268,100.3335,100.342,68324.0
2019-09-17 15:25:00,118.29,118.39,118.25,118.36,76446.0,100.342,100.4268,100.3081,100.4014,76446.0
2019-09-17 15:30:00,118.36,118.51,118.33,118.41,101515.0,100.4014,100.5286,100.3759,100.4438,101515.0
2019-09-17 15:35:00,118.4,118.51,118.34,118.5,79000.0,100.4353,100.5286,100.3844,100.5201,79000.0
2019-09-17 15:40:00,118.5,118.55,118.46,118.55,123081.0,100.5201,100.5625,100.4862,100.5625,123081.0
2019-09-17 15:45:00,118.55,118.55,118.44,118.45,108829.0,100.5625,100.5625,100.4692,100.4777,108829.0
2019-09-17 15:50:00,118.46,118.47,118.3,118.39,219009.0,100.4862,100.4947,100.3505,100.4268,219009.0
2019-09-17 15:55:00,118.39,118.61,118.34,118.55,423271.0,100.4268,100.6134,100.3844,100.5625,423271.0
2019-09-18 09:30:00,118.32,118.35,117.75,117.93,261148.0,100.3674,100.3929,99.8839,100.0366,261148.0
2019-09-18 09:35:00,117.97,118.47,117.97,118.46,142054.0,100.0705,100.4947,100.0705,100.4862,142054.0
2019-09-18 09:40:00,118.43,118.43,118.21,118.22,105154.0,100.4608,100.4608,100.2741,100.2826,105154.0
2019-09-18 09:45:00,118.22,118.38,118.17,118.2,78439.0,100.2826,100.4183,100.2402,100.2657,78439.0
2019-09-18 09:50:00,118.2,118.47,118.17,118.4,114516.0,100.2657,100.4947,100.2402,100.4353,114516.0
2019-09-18 09:55:00,118.4,118.43,118.24,118.28,80316.0,100.4353,100.4608,100.2996,100.3335,80316.0
2019-09-18 10:00:00,118.29,118.4,117.99,118.01,149268.0,100.342,100.4353,100.0875,100.1045,149268.0
2019-09-18 10:05:00,118.0,118.12,117.99,118.01,80342.0,100.096,100.1978,100.0875,100.1045,80342.0
2019-09-18 10:10:00,118.03,118.26,118.03,118.26,88057.0,100.1214,100.3165,100.1214,100.3165,88057.0
2019-09-18 10:15:00,118.25,118.34,118.18,118.18,71747.0,100.3081,100.3844,100.2487,100.2487,71747.0
2019-09-18 10:20:00,118.13,118.27,118.1,118.23,42051.0,100.2063,100.325,100.1808,100.2911,42051.0
2019-09-18 10:25:00,118.25,118.44,118.24,118.43,53471.0,100.3081,100.4692,100.2996,100.4608,53471.0
2019-09-18 10:30:00,118.44,118.55,118.42,118.47,89159.0,100.4692,100.5625,100.4523,100.4947,89159.0
2019-09-18 10:35:00,118.46,118.5,118.38,118.38,60045.0,100.4862,100.5201,100.4183,100.4183,60045.0
2019-09-18 10:40:00,118.39,118.45,118.36,118.43,36851.0,100.4268,100.4777,100.4014,100.4608,36851.0
2019-09-18 10:45:00,118.42,118.49,118.37,118.38,48679.0,100.4523,100.5116,100.4099,100.4183,48679.0
2019-09-18 10:50:00,118.4,118.46,118.2,118.23,54109.0,100.4353,100.4862,100.2657,100.2911,54109.0
2019-09-18 10:55:00,118.23,118.37,118.23,118.26,73903.0,100.2911,100.4099,100.2911,100.3165,73903.0
2019-09-18 11:00:00,118.27,118.37,118.23,118.35,42453.0,100.325,100.4099,100.2911,100.3929,42453.0
2019-09-18 11:05:00,118.35,118.36,118.25,118.28,42277.0,100.3929,100.4014,100.3081,100.3335,42277.0
2019-09-18 11:10:00,118.28,118.28,118.16,118.22,42754.0,100.3335,100.3335,100.2317,100.2826,42754.0
2019-09-18 11:15:00,118.22,118.32,118.22,118.27,43354.0,100.2826,100.3674,100.2826,100.325,43354.0
2019-09-18 11:20:00,118.27,118.31,118.18,118.22,45999.0,100.325,100.359,100.2487,100.2826,45999.0
2019-09-18 11:25:00,118.23,118.26,118.21,118.23,39151.0,100.2911,100.3165,100.2741,100.2911,39151.0
2019-09-18 11:30:00,118.22,118.26,118.11,118.16,48158.0,100.2826,100.3165,100.1893,100.2317,48158.0
2019-09-18 11:35:00,118.16,118.21,118.13,118.18,62353.0,100.2317,100.2741,100.2063,100.2487,62353.0
2019-09-18 11:40:00,118.19,118.3,118.19,118.23,85815.0,100.2572,100.3505,100.2572,100.2911,85815.0
2019-09-18 11:45:00,118.24,118.28,118.2,118.25,47687.0,100.2996,100.3335,100.2657,100.3081,47687.0
2019-09-18 11:50:00,118.25,118.35,118.25,118.34,50970.0,100.3081,100.3929,100.3081,100.3844,50970.0
2019-09-18 11:55:00,118.34,118.52,118.33,118.51,75283.0,100.3844,100.5371,100.3759,100.5286,75283.0
2019-09-18 12:00:00,118.52,118.56,118.46,118.48,59137.0,100.5371,100.571,100.4862,100.5032,59137.0
2019-09-18 12:05:00,118.48,118.55,118.45,118.55,67053.0,100.5032,100.5625,100.4777,100.5625,67053.0
2019-09-18 12:10:00,118.54,118.57,118.46,118.48,48381.0,100.5541,100.5795,100.4862,100.5032,48381.0
2019-09-18 12:15:00,118.49,118.52,118.44,118.47,52506.0,100.5116,100.5371,100.4692,100.4947,52506.0
2019-09-18 12:20:00,118.47,118.57,118.46,118.53,54845.0,100.4947,100.5795,100.4862,100.5456,54845.0
2019-09-18 12:25:00,118.53,118.61,118.51,118.59,100657.0,100.5456,100.6134,100.5286,100.5965,100657.0
2019-09-18 12:30:00,118.59,118.79,118.56,118.73,116337.0,100.5965,100.7661,100.571,100.7152,116337.0
2019-09-18 12:35:00,118.73,118.84,118.7,118.82,75546.0,100.7152,100.8085,100.6898,100.7916,75546.0
2019-09-18 12:40:00,118.82,118.94,118.82,118.9,57176.0,100.7916,100.8934,100.7916,100.8594,57176.0
2019-09-18 12:45:00,118.91,118.93,118.87,118.89,42544.0,100.8679,100.8849,100.834,100.851,42544.0
2019-09-18 12:50:00,118.89,118.92,118.81,118.89,49423.0,100.851,100.8764,100.7831,100.851,49423.0
2019-09-18 12:55:00,118.88,118.92,118.81,118.81,61380.0,100.8425,100.8764,100.7831,100.7831,61380.0
2019-09-18 13:00:00,118.8,118.84,118.7,118.84,52553.0,100.7746,100.8085,100.6898,100.8085,52553.0
2019-09-18 13:05:00,118.83,118.9,118.81,118.9,37826.0,100.8001,100.8594,100.7831,100.8594,37826.0
2019-09-18 13:10:00,118.9,118.91,118.8,118.86,78662.0,100.8594,100.8679,100.7746,100.8255,78662.0
2019-09-18 13:15:00,118.85,118.92,118.83,118.92,44967.0,100.817,100.8764,100.8001,100.8764,44967.0
2019-09-18 13:20:00,118.91,118.95,118.86,118.86,115449.0,100.8679,100.9019,100.8255,100.8255,115449.0
2019-09-18 13:25:00,118.87,118.88,118.74,118.74,61240.0,100.834,100.8425,100.7237,100.7237,61240.0
2019-09-18 13:30:00,118.74,118.77,118.68,118.69,48699.0,100.7237,100.7492,100.6728,100.6813,48699.0
2019-09-18 13:35:00,118.69,118.74,118.65,118.74,80302.0,100.6813,100.7237,100.6474,100.7237,80302.0
2019-09-18 13:40:00,118.73,118.81,118.71,118.8,50923.0,100.7152,100.7831,100.6983,100.7746,50923.0
2019-09-18 13:45:00,118.81,118.87,118.78,118.83,42760.0,100.7831,100.834,100.7576,100.8001,42760.0
2019-09-18 13:50:00,118.84,118.9,118.82,118.89,81192.0,100.8085,100.8594,100.7916,100.851,81192.0
2019-09-18 13:55:00,118.89,119.0,118.88,118.92,99730.0,100.851,100.9443,100.8425,100.8764,99730.0
2019-09-18 14:00:00,118.95,119.35,118.64,119.33,260390.0,100.9019,101.2412,100.6389,101.2242,260390.0
2019-09-18 14:05:00,119.32,119.48,119.11,119.11,193529.0,101.2157,101.3514,101.0376,101.0376,193529.0
2019-09-18 14:10:00,119.16,119.19,118.8,118.92,151860.0,101.08,101.1054,100.7746,100.8764,151860.0
2019-09-18 14:15:00,118.91,119.23,118.77,119.1,117692.0,100.8679,101.1394,100.7492,101.0291,117692.0
2019-09-18 14:20:00,119.08,119.37,119.05,119.16,126540.0,101.0121,101.2581,100.9867,101.08,126540.0
2019-09-18 14:25:00,119.15,119.2,118.93,118.98,75867.0,101.0715,101.1139,100.8849,100.9273,75867.0
2019-09-18 14:30:00,118.96,119.02,118.78,118.94,84577.0,100.9103,100.9612,100.7576,100.8934,84577.0
2019-09-18 14:35:00,118.94,119.02,118.78,118.94,155723.0,100.8934,100.9612,100.7576,100.8934,155723.0
2019-09-18 14:40:00,118.96,119.4,118.93,119.39,165141.0,100.9103,101.2836,100.8849,101.2751,165141.0
2019-09-18 14:45:00,119.38,119.39,119.17,119.27,117121.0,101.2666,101.2751,101.0885,101.1733,117121.0
2019-09-18 14:50:00,119.29,119.34,119.12,119.2,120343.0,101.1903,101.2327,101.0461,101.1139,120343.0
2019-09-18 14:55:00,119.19,119.25,118.96,118.99,94166.0,101.1054,101.1563,100.9103,100.9358,94166.0
2019-09-18 15:00:00,118.99,119.2,118.97,119.13,83595.0,100.9358,101.1139,100.9188,101.0545,83595.0
2019-09-18 15:05:00,119.12,119.43,119.04,119.41,124651.0,101.0461,101.309,100.9782,101.2921,124651.0
2019-09-18 15:10:00,119.41,119.61,119.4,119.58,198051.0,101.2921,101.4617,101.2836,101.4363,198051.0
2019-09-18 15:15:00,119.59,119.8,119.51,119.8,241598.0,101.4447,101.6229,101.3769,101.6229,241598.0
2019-09-18 15:20:00,119.8,119.88,119.69,119.73,159256.0,101.6229,101.6907,101.5296,101.5635,159256.0
2019-09-18 15:25:00,119.74,119.77,119.67,119.77,139967.0,101.572,101.5974,101.5126,101.5974,139967.0
2019-09-18 15:30:00,119.77,120.08,119.77,120.0,275693.0,101.5974,101.8604,101.5974,101.7925,275693.0
2019-09-18 15:35:00,120.0,120.03,119.87,119.92,237750.0,101.7925,101.818,101.6823,101.7247,237750.0
2019-09-18 15:40:00,119.93,120.05,119.86,119.96,227718.0,101.7332,101.835,101.6738,101.7586,227718.0
2019-09-18 15:45:00,119.98,120.03,119.87,119.88,235340.0,101.7756,101.818,101.6823,101.6907,235340.0
2019-09-18 15:50:00,119.87,119.93,119.63,119.7,285143.0,101.6823,101.7332,101.4787,101.5381,285143.0
2019-09-18 15:55:00,119.7,119.79,119.56,119.79,474357.0,101.5381,101.6144,101.4193,101.6144,474357.0
2019-09-19 09:30:00,119.7,120.06,119.41,119.69,439712.0,101.5381,101.8434,101.2921,101.5296,439712.0
2019-09-19 09:35:00,119.68,119.9,119.55,119.89,169157.0,101.5211,101.7077,101.4108,101.6992,169157.0
2019-09-19 09:40:00,119.87,119.88,119.52,119.67,126613.0,101.6823,101.6907,101.3854,101.5126,126613.0
2019-09-19 09:45:00,119.68,119.86,119.58,119.77,76808.0,101.5211,101.6738,101.4363,101.5974,76808.0
2019-09-19 09:50:00,119.77,119.87,119.68,119.85,108520.0,101.5974,101.6823,101.5211,101.6653,108520.0
2019-09-19 09:55:00,119.88,120.03,119.82,119.97,91885.0,101.6907,101.818,101.6399,101.7671,91885.0
2019-09-19 10:00:00,119.98,120.06,119.87,119.93,93572.0,101.7756,101.8434,101.6823,101.7332,93572.0
2019-09-19 10:05:00,119.94,120.0,119.76,119.86,121472.0,101.7416,101.7925,101.589,101.6738,121472.0
2019-09-19 10:10:00,119.87,120.02,119.84,120.01,74935.0,101.6823,101.8095,101.6568,101.801,74935.0
2019-09-19 10:15:00,120.01,120.19,119.96,120.17,130541.0,101.801,101.9537,101.7586,101.9367,130541.0
2019-09-19 10:20:00,120.17,120.24,120.15,120.2,91945.0,101.9367,101.9961,101.9198,101.9622,91945.0
2019-09-19 10:25:00,120.21,120.22,120.08,120.09,98332.0,101.9707,101.9792,101.8604,101.8689,98332.0
2019-09-19 10:30:00,120.09,120.17,120.06,120.16,81941.0,101.8689,101.9367,101.8434,101.9283,81941.0
2019-09-19 10:35:00,120.17,120.26,120.15,120.2,85736.0,101.9367,102.0131,101.9198,101.9622,85736.0
2019-09-19 10:40:00,120.2,120.27,120.18,120.21,70637.0,101.9622,102.0216,101.9452,101.9707,70637.0
2019-09-19 10:45:00,120.19,120.2,120.09,120.13,102674.0,101.9537,101.9622,101.8689,101.9028,102674.0
2019-09-19 10:50:00,120.12,120.15,119.99,120.03,79704.0,101.8943,101.9198,101.7841,101.818,79704.0
2019-09-19 10:55:00,120.04,120.06,119.94,119.98,60017.0,101.8265,101.8434,101.7416,101.7756,60017.0
2019-09-19 11:00:00,119.97,120.05,119.92,119.94,73574.0,101.7671,101.835,101.7247,101.7416,73574.0
2019-09-19 11:05:00,119.95,120.07,119.95,120.05,76468.0,101.7501,101.8519,101.7501,101.835,76468.0
2019-09-19 11:10:00,120.05,120.12,120.03,120.1,62736.0,101.835,101.8943,101.818,101.8774,62736.0
2019-09-19 11:15:00,120.11,120.24,120.11,120.22,73225.0,101.8858,101.9961,101.8858,101.9792,73225.0
2019-09-19 11:20:00,120.23,120.34,120.2,120.25,73797.0,101.9876,102.081,101.9622,102.0046,73797.0
2019-09-19 11:25:00,120.25,120.27,120.17,120.24,58202.0,102.0046,102.0216,101.9367,101.9961,58202.0
2019-09-19 11:30:00,120.25,120.28,120.21,120.22,48442.0,102.0046,102.0301,101.9707,101.9792,48442.0
2019-09-19 11:35:00,120.22,120.29,120.19,120.27,44956.0,101.9792,102.0385,101.9537,102.0216,44956.0
2019-09-19 11:40:00,120.25,120.31,120.21,120.26,53363.0,102.0046,102.0555,101.9707,102.0131,53363.0
2019-09-19 11:45:00,120.25,120.25,120.13,120.16,62184.0,102.0046,102.0046,101.9028,101.9283,62184.0
2019-09-19 11:50:00,120.16,120.17,120.06,120.13,58164.0,101.9283,101.9367,101.8434,101.9028,58164.0
2019-09-19 11:55:00,120.14,120.2,120.11,120.14,42332.0,101.9113,101.9622,101.8858,101.9113,42332.0
2019-09-19 12:00:00,120.14,120.17,120.09,120.11,53882.0,101.9113,101.9367,101.8689,101.8858,53882.0
2019-09-19 12:05:00,120.12,120.17,120.1,120.13,54973.0,101.8943,101.9367,101.8774,101.9028,54973.0
2019-09-19 12:10:00,120.13,120.17,120.1,120.1,60814.0,101.9028,101.9367,101.8774,101.8774,60814.0
2019-09-19 12:15:00,120.11,120.13,119.97,120.0,66109.0,101.8858,101.9028,101.7671,101.7925,66109.0
2019-09-19 12:20:00,119.99,120.04,119.96,120.03,53506.0,101.7841,101.8265,101.7586,101.818,53506.0
2019-09-19 12:25:00,120.04,120.08,119.89,119.9,53901.0,101.8265,101.8604,101.6992,101.7077,53901.0
2019-09-19 12:30:00,119.89,119.94,119.83,119.92,44804.0,101.6992,101.7416,101.6483,101.7247,44804.0
2019-09-19 12:35:00,119.93,120.02,119.89,120.02,37095.0,101.7332,101.8095,101.6992,101.8095,37095.0
2019-09-19 12:40:00,120.01,120.01,119.93,119.97,34005.0,101.801,101.801,101.7332,101.7671,34005.0
2019-09-19 12:45:00,119.96,120.06,119.96,120.06,31889.0,101.7586,101.8434,101.7586,101.8434,31889.0
2019-09-19 12:50:00,120.05,120.07,119.98,120.0,29862.0,101.835,101.8519,101.7756,101.7925,29862.0
2019-09-19 12:55:00,120.0,120.07,119.99,120.01,30473.0,101.7925,101.8519,101.7841,101.801,30473.0
2019-09-19 13:00:00,120.0,120.08,120.0,120.07,38687.0,101.7925,101.8604,101.7925,101.8519,38687.0
2019-09-19 13:05:00,120.07,120.12,120.02,120.05,40545.0,101.8519,101.8943,101.8095,101.835,40545.0
2019-09-19 13:10:00,120.04,120.11,120.01,120.01,31582.0,101.8265,101.8858,101.801,101.801,31582.0
2019-09-19 13:15:00,120.02,120.1,120.01,120.1,36424.0,101.8095,101.8774,101.801,101.8774,36424.0
2019-09-19 13:20:00,120.11,120.13,120.08,120.12,36808.0,101.8858,101.9028,101.8604,101.8943,36808.0
2019-09-19 13:25:00,120.12,120.13,120.09,120.1,28463.0,101.8943,101.9028,101.8689,101.8774,28463.0
2019-09-19 13:30:00,120.1,120.1,119.87,119.99,106037.0,101.8774,101.8774,101.6823,101.7841,106037.0
2019-09-19 13:35:00,119.99,120.0,119.86,119.91,50598.0,101.7841,101.7925,101.6738,101.7162,50598.0
2019-09-19 13:40:00,119.94,119.95,119.79,119.94,75164.0,101.7416,101.7501,101.6144,101.7416,75164.0
2019-09-19 13:45:00,119.94,120.01,119.91,119.98,39929.0,101.7416,101.801,101.7162,101.7756,39929.0
2019-09-19 13:50:00,119.98,120.06,119.95,120.02,35307.0,101.7756,101.8434,101.7501,101.8095,35307.0
2019-09-19 13:55:00,120.02,120.02,119.92,119.95,70590.0,101.8095,101.8095,101.7247,101.7501,70590.0
2019-09-19 14:00:00,119.95,119.96,119.83,119.87,62087.0,101.7501,101.7586,101.6483,101.6823,62087.0
2019-09-19 14:05:00,119.87,119.87,119.76,119.81,49758.0,101.6823,101.6823,101.589,101.6314,49758.0
2019-09-19 14:10:00,119.82,119.83,119.76,119.79,49404.0,101.6399,101.6483,101.589,101.6144,49404.0
2019-09-19 14:15:00,119.79,119.8,119.69,119.72,68269.0,101.6144,101.6229,101.5296,101.555,68269.0
2019-09-19 14:20:00,119.72,119.76,119.66,119.73,99351.0,101.555,101.589,101.5041,101.5635,99351.0
2019-09-19 14:25:00,119.72,119.73,119.64,119.65,53320.0,101.555,101.5635,101.4872,101.4956,53320.0
2019-09-19 14:30:00,119.64,119.67,119.56,119.61,55432.0,101.4872,101.5126,101.4193,101.4617,55432.0
2019-09-19 14:35:00,119.61,119.61,119.53,119.57,73860.0,101.4617,101.4617,101.3939,101.4278,73860.0
2019-09-19 14:40:00,119.57,119.64,119.55,119.61,52608.0,101.4278,101.4872,101.4108,101.4617,52608.0
2019-09-19 14:45:00,119.61,119.61,119.48,119.59,40840.0,101.4617,101.4617,101.3514,101.4447,40840.0
2019-09-19 14:50:00,119.59,119.64,119.57,119.6,50825.0,101.4447,101.4872,101.4278,101.4532,50825.0
2019-09-19 14:55:00,119.6,119.67,119.56,119.61,70333.0,101.4532,101.5126,101.4193,101.4617,70333.0
2019-09-19 15:00:00,119.61,119.69,119.54,119.57,78641.0,101.4617,101.5296,101.4023,101.4278,78641.0
2019-09-19 15:05:00,119.56,119.6,119.52,119.55,58237.0,101.4193,101.4532,101.3854,101.4108,58237.0
2019-09-19 15:10:00,119.56,119.6,119.45,119.59,60264.0,101.4193,101.4532,101.326,101.4447,60264.0
2019-09-19 15:15:00,119.59,119.64,119.54,119.6,103347.0,101.4447,101.4872,101.4023,101.4532,103347.0
2019-09-19 15:20:00,119.59,119.7,119.58,119.7,57264.0,101.4447,101.5381,101.4363,101.5381,57264.0
2019-09-19 15:25:00,119.69,119.69,119.51,119.52,66901.0,101.5296,101.5296,101.3769,101.3854,66901.0
2019-09-19 15:30:00,119.53,119.54,119.37,119.42,105441.0,101.3939,101.4023,101.2581,101.3005,105441.0
2019-09-19 15:35:00,119.42,119.63,119.34,119.62,103531.0,101.3005,101.4787,101.2327,101.4702,103531.0
2019-09-19 15:40:00,119.62,119.65,119.54,119.57,96604.0,101.4702,101.4956,101.4023,101.4278,96604.0
2019-09-19 15:45:00,119.55,119.55,119.23,119.25,240257.0,101.4108,101.4108,101.1394,101.1563,240257.0
2019-09-19 15:50:00,119.25,119.31,119.1,119.31,204543.0,101.1563,101.2072,101.0291,101.2072,204543.0
2019-09-19 15:55:00,119.32,119.51,119.09,119.36,530683.0,101.2157,101.3769,101.0206,101.2496,530683.0
2019-09-20 09:30:00,119.74,119.75,119.06,119.32,4046189.0,101.572,101.5805,100.9952,101.2157,4046189.0
2019-09-20 09:35:00,119.31,119.35,119.16,119.22,135444.0,101.2072,101.2412,101.08,101.1309,135444.0
2019-09-20 09:40:00,119.26,119.59,119.24,119.44,92663.0,101.1648,101.4447,101.1479,101.3175,92663.0
2019-09-20 09:45:00,119.44,119.47,119.18,119.18,104250.0,101.3175,101.343,101.097,101.097,104250.0
2019-09-20 09:50:00,119.17,119.63,119.15,119.63,103981.0,101.0885,101.4787,101.0715,101.4787,103981.0
2019-09-20 09:55:00,119.62,119.71,119.57,119.65,142206.0,101.4702,101.5465,101.4278,101.4956,142206.0
2019-09-20 10:00:00,119.65,119.74,119.51,119.72,115556.0,101.4956,101.572,101.3769,101.555,115556.0
2019-09-20 10:05:00,119.74,119.82,119.6,119.75,90326.0,101.572,101.6399,101.4532,101.5805,90326.0
2019-09-20 10:10:00,119.75,119.94,119.72,119.75,90235.0,101.5805,101.7416,101.555,101.5805,90235.0
2019-09-20 10:15:00,119.77,119.87,119.68,119.82,77877.0,101.5974,101.6823,101.5211,101.6399,77877.0
2019-09-20 10:20:00,119.85,119.87,119.71,119.82,65976.0,101.6653,101.6823,101.5465,101.6399,65976.0
2019-09-20 10:25:00,119.83,119.88,119.76,119.8,57501.0,101.6483,101.6907,101.589,101.6229,57501.0
2019-09-20 10:30:00,119.85,119.93,119.79,119.89,155157.0,101.6653,101.7332,101.6144,101.6992,155157.0
2019-09-20 10:35:00,119.91,120.0,119.79,119.84,84891.0,101.7162,101.7925,101.6144,101.6568,84891.0
2019-09-20 10:40:00,119.86,120.02,119.83,119.97,84166.0,101.6738,101.8095,101.6483,101.7671,84166.0
2019-09-20 10:45:00,119.96,120.16,119.93,120.16,103105.0,101.7586,101.9283,101.7332,101.9283,103105.0
2019-09-20 10:50:00,120.15,120.19,120.06,120.13,137026.0,101.9198,101.9537,101.8434,101.9028,137026.0
2019-09-20 10:55:00,120.13,120.14,120.02,120.13,90461.0,101.9028,101.9113,101.8095,101.9028,90461.0
2019-09-20 11:00:00,120.11,120.12,119.98,120.04,83931.0,101.8858,101.8943,101.7756,101.8265,83931.0
2019-09-20 11:05:00,120.03,120.07,119.97,120.05,61906.0,101.818,101.8519,101.7671,101.835,61906.0
2019-09-20 11:10:00,120.05,120.13,120.03,120.06,91811.0,101.835,101.9028,101.818,101.8434,91811.0
2019-09-20 11:15:00,120.06,120.06,119.95,120.06,96834.0,101.8434,101.8434,101.7501,101.8434,96834.0
2019-09-20 11:20:00,120.06,120.26,120.01,120.25,86354.0,101.8434,102.0131,101.801,102.0046,86354.0
2019-09-20 11:25:00,120.23,120.29,120.2,120.24,191356.0,101.9876,102.0385,101.9622,101.9961,191356.0
2019-09-20 11:30:00,120.22,120.22,120.08,120.16,103685.0,101.9792,101.9792,101.8604,101.9283,103685.0
2019-09-20 11:35:00,120.16,120.16,119.92,119.94,71634.0,101.9283,101.9283,101.7247,101.7416,71634.0
2019-09-20 11:40:00,119.94,120.07,119.93,120.07,53115.0,101.7416,101.8519,101.7332,101.8519,53115.0
2019-09-20 11:45:00,120.06,120.19,120.03,120.08,75315.0,101.8434,101.9537,101.818,101.8604,75315.0
2019-09-20 11:50:00,120.09,120.2,120.08,120.2,47006.0,101.8689,101.9622,101.8604,101.9622,47006.0
2019-09-20 11:55:00,120.2,120.25,120.14,120.16,75348.0,101.9622,102.0046,101.9113,101.9283,75348.0
2019-09-20 12:00:00,120.16,120.16,120.07,120.14,46935.0,101.9283,101.9283,101.8519,101.9113,46935.0
2019-09-20 12:05:00,120.14,120.23,120.13,120.22,77275.0,101.9113,101.9876,101.9028,101.9792,77275.0
2019-09-20 12:10:00,120.23,120.28,120.2,120.26,61881.0,101.9876,102.0301,101.9622,102.0131,61881.0
2019-09-20 12:15:00,120.27,120.34,120.25,120.26,46750.0,102.0216,102.081,102.0046,102.0131,46750.0
2019-09-20 12:20:00,120.26,120.33,120.26,120.31,47478.0,102.0131,102.0725,102.0131,102.0555,47478.0
2019-09-20 12:25:00,120.32,120.33,120.2,120.22,67448.0,102.064,102.0725,101.9622,101.9792,67448.0
2019-09-20 12:30:00,120.22,120.26,120.14,120.14,47662.0,101.9792,102.0131,101.9113,101.9113,47662.0
2019-09-20 12:35:00,120.15,120.2,120.09,120.12,42529.0,101.9198,101.9622,101.8689,101.8943,42529.0
2019-09-20 12:40:00,120.12,120.12,120.06,120.07,39287.0,101.8943,101.8943,101.8434,101.8519,39287.0
2019-09-20 12:45:00,120.06,120.08,120.01,120.03,55536.0,101.8434,101.8604,101.801,101.818,55536.0
2019-09-20 12:50:00,120.03,120.06,120.0,120.05,62403.0,101.818,101.8434,101.7925,101.835,62403.0
2019-09-20 12:55:00,120.05,120.06,119.99,120.02,24981.0,101.835,101.8434,101.7841,101.8095,24981.0
2019-09-20 13:00:00,120.03,120.1,120.01,120.07,26257.0,101.818,101.8774,101.801,101.8519,26257.0
2019-09-20 13:05:00,120.06,120.07,119.96,119.97,44571.0,101.8434,101.8519,101.7586,101.7671,44571.0
2019-09-20 13:10:00,119.97,119.97,119.4,119.42,194898.0,101.7671,101.7671,101.2836,101.3005,194898.0
2019-09-20 13:15:00,119.44,119.63,119.06,119.56,207340.0,101.3175,101.4787,100.9952,101.4193,207340.0
2019-09-20 13:20:00,119.56,119.65,119.27,119.56,149267.0,101.4193,101.4956,101.1733,101.4193,149267.0
2019-09-20 13:25:00,119.58,119.67,119.49,119.64,70390.0,101.4363,101.5126,101.3599,101.4872,70390.0
2019-09-20 13:30:00,119.62,119.62,119.37,119.45,51132.0,101.4702,101.4702,101.2581,101.326,51132.0
2019-09-20 13:35:00,119.45,119.55,119.43,119.46,30473.0,101.326,101.4108,101.309,101.3345,30473.0
2019-09-20 13:40:00,119.47,119.54,119.4,119.45,99553.0,101.343,101.4023,101.2836,101.326,99553.0
2019-09-20 13:45:00,119.47,119.48,119.3,119.3,36133.0,101.343,101.3514,101.1987,101.1987,36133.0
2019-09-20 13:50:00,119.29,119.33,119.21,119.31,69506.0,101.1903,101.2242,101.1224,101.2072,69506.0
2019-09-20 13:55:00,119.3,119.45,119.26,119.42,63996.0,101.1987,101.326,101.1648,101.3005,63996.0
2019-09-20 14:00:00,119.43,119.66,119.43,119.54,116250.0,101.309,101.5041,101.309,101.4023,116250.0
2019-09-20 14:05:00,119.54,119.63,119.46,119.5,83260.0,101.4023,101.4787,101.3345,101.3684,83260.0
2019-09-20 14:10:00,119.48,119.58,119.48,119.57,42061.0,101.3514,101.4363,101.3514,101.4278,42061.0
2019-09-20 14:15:00,119.57,119.66,119.56,119.6,49300.0,101.4278,101.5041,101.4193,101.4532,49300.0
2019-09-20 14:20:00,119.6,119.71,119.57,119.67,55909.0,101.4532,101.5465,101.4278,101.5126,55909.0
2019-09-20 14:25:00,119.67,119.72,119.52,119.53,40730.0,101.5126,101.555,101.3854,101.3939,40730.0
2019-09-20 14:30:00,119.53,119.67,119.49,119.66,50704.0,101.3939,101.5126,101.3599,101.5041,50704.0
2019-09-20 14:35:00,119.65,119.75,119.63,119.69,42073.0,101.4956,101.5805,101.4787,101.5296,42073.0
2019-09-20 14:40:00,119.68,119.78,119.68,119.74,49010.0,101.5211,101.6059,101.5211,101.572,49010.0
2019-09-20 14:45:00,119.75,119.8,119.73,119.77,46719.0,101.5805,101.6229,101.5635,101.5974,46719.0
2019-09-20 14:50:00,119.78,119.79,119.64,119.7,51699.0,101.6059,101.6144,101.4872,101.5381,51699.0
2019-09-20 14:55:00,119.7,119.73,119.56,119.61,55854.0,101.5381,101.5635,101.4193,101.4617,55854.0
2019-09-20 15:00:00,119.61,119.76,119.55,119.73,84949.0,101.4617,101.589,101.4108,101.5635,84949.0
2019-09-20 15:05:00,119.74,119.79,119.67,119.67,47485.0,101.572,101.6144,101.5126,101.5126,47485.0
2019-09-20 15:10:00,119.68,119.69,119.59,119.67,50948.0,101.5211,101.5296,101.4447,101.5126,50948.0
2019-09-20 15:15:00,119.66,119.67,119.37,119.38,60039.0,101.5041,101.5126,101.2581,101.2666,60039.0
2019-09-20 15:20:00,119.38,119.39,119.21,119.26,93822.0,101.2666,101.2751,101.1224,101.1648,93822.0
2019-09-20 15:25:00,119.26,119.29,119.11,119.17,110068.0,101.1648,101.1903,101.0376,101.0885,110068.0
2019-09-20 15:30:00,119.18,119.36,119.18,119.36,159824.0,101.097,101.2496,101.097,101.2496,159824.0
2019-09-20 15:35:00,119.36,119.53,119.33,119.44,158154.0,101.2496,101.3939,101.2242,101.3175,158154.0
2019-09-20 15:40:00,119.44,119.46,119.36,119.37,190922.0,101.3175,101.3345,101.2496,101.2581,190922.0
2019-09-20 15:45:00,119.37,119.44,119.3,119.38,238136.0,101.2581,101.3175,101.1987,101.2666,238136.0
2019-09-20 15:50:00,119.38,119.81,119.38,119.72,306864.0,101.2666,101.6314,101.2666,101.555,306864.0
2019-09-20 15:55:00,119.71,119.81,118.87,118.87,1036452.0,101.5465,101.6314,100.834,100.834,1036452.0
2019-09-23 09:30:00,117.78,118.45,117.68,118.39,341612.0,99.9094,100.4777,99.8246,100.4268,341612.0
2019-09-23 09:35:00,118.37,118.6,118.3,118.41,187638.0,100.4099,100.605,100.3505,100.4438,187638.0
2019-09-23 09:40:00,118.42,118.72,118.39,118.67,101268.0,100.4523,100.7068,100.4268,100.6643,101268.0
2019-09-23 09:45:00,118.66,118.67,118.5,118.59,74614.0,100.6559,100.6643,100.5201,100.5965,74614.0
2019-09-23 09:50:00,118.59,118.6,118.33,118.44,93828.0,100.5965,100.605,100.3759,100.4692,93828.0
2019-09-23 09:55:00,118.43,118.43,118.23,118.26,75184.0,100.4608,100.4608,100.2911,100.3165,75184.0
2019-09-23 10:00:00,118.27,118.31,118.04,118.11,99080.0,100.325,100.359,100.1299,100.1893,99080.0
2019-09-23 10:05:00,118.08,118.18,118.01,118.09,99343.0,100.1639,100.2487,100.1045,100.1723,99343.0
2019-09-23 10:10:00,118.08,118.09,117.93,117.93,99655.0,100.1639,100.1723,100.0366,100.0366,99655.0
2019-09-23 10:15:00,117.93,118.05,117.92,118.04,60457.0,100.0366,100.1384,100.0281,100.1299,60457.0
2019-09-23 10:20:00,118.03,118.1,117.95,118.08,47440.0,100.1214,100.1808,100.0536,100.1639,47440.0
2019-09-23 10:25:00,118.07,118.16,118.05,118.13,57304.0,100.1554,100.2317,100.1384,100.2063,57304.0
2019-09-23 10:30:00,118.13,118.35,118.12,118.12,64913.0,100.2063,100.3929,100.1978,100.1978,64913.0
2019-09-23 10:35:00,118.13,118.24,118.12,118.16,53109.0,100.2063,100.2996,100.1978,100.2317,53109.0
2019-09-23 10:40:00,118.16,118.17,118.02,118.05,44844.0,100.2317,100.2402,100.113,100.1384,44844.0
2019-09-23 10:45:00,118.07,118.14,118.02,118.13,53496.0,100.1554,100.2148,100.113,100.2063,53496.0
2019-09-23 10:50:00,118.13,118.35,118.13,118.15,59680.0,100.2063,100.3929,100.2063,100.2232,59680.0
2019-09-23 10:55:00,118.16,118.22,118.13,118.15,58822.0,100.2317,100.2826,100.2063,100.2232,58822.0
2019-09-23 11:00:00,118.16,118.39,118.11,118.34,84323.0,100.2317,100.4268,100.1893,100.3844,84323.0
2019-09-23 11:05:00,118.34,118.36,118.27,118.29,56128.0,100.3844,100.4014,100.325,100.342,56128.0
2019-09-23 11:10:00,118.29,118.31,118.22,118.27,47657.0,100.342,100.359,100.2826,100.325,47657.0
2019-09-23 11:15:00,118.28,118.45,118.28,118.45,82886.0,100.3335,100.4777,100.3335,100.4777,82886.0
2019-09-23 11:20:00,118.45,118.56,118.42,118.45,71217.0,100.4777,100.571,100.4523,100.4777,71217.0
2019-09-23 11:25:00,118.45,118.51,118.35,118.48,46781.0,100.4777,100.5286,100.3929,100.5032,46781.0
2019-09-23 11:30:00,118.48,118.58,118.48,118.49,50268.0,100.5032,100.588,100.5032,100.5116,50268.0
2019-09-23 11:35:00,118.48,118.59,118.48,118.49,56745.0,100.5032,100.5965,100.5032,100.5116,56745.0
2019-09-23 11:40:00,118.51,118.57,118.46,118.56,50522.0,100.5286,100.5795,100.4862,100.571,50522.0
2019-09-23 11:45:00,118.55,118.58,118.48,118.57,47943.0,100.5625,100.588,100.5032,100.5795,47943.0
2019-09-23 11:50:00,118.58,118.58,118.49,118.51,46534.0,100.588,100.588,100.5116,100.5286,46534.0
2019-09-23 11:55:00,118.52,118.57,118.46,118.55,79648.0,100.5371,100.5795,100.4862,100.5625,79648.0
2019-09-23 12:00:00,118.55,118.56,118.5,118.53,37589.0,100.5625,100.571,100.5201,100.5456,37589.0
2019-09-23 12:05:00,118.53,118.58,118.52,118.56,67371.0,100.5456,100.588,100.5371,100.571,67371.0
2019-09-23 12:10:00,118.56,118.62,118.55,118.61,59416.0,100.571,100.6219,100.5625,100.6134,59416.0
2019-09-23 12:15:00,118.61,118.64,118.57,118.61,48881.0,100.6134,100.6389,100.5795,100.6134,48881.0
2019-09-23 12:20:00,118.61,118.65,118.57,118.61,62614.0,100.6134,100.6474,100.5795,100.6134,62614.0
2019-09-23 12:25:00,118.61,118.68,118.6,118.67,47688.0,100.6134,100.6728,100.605,100.6643,47688.0
2019-09-23 12:30:00,118.67,118.78,118.6,118.74,87687.0,100.6643,100.7576,100.605,100.7237,87687.0
2019-09-23 12:35:00,118.73,118.84,118.73,118.77,86929.0,100.7152,100.8085,100.7152,100.7492,86929.0
2019-09-23 12:40:00,118.77,118.78,118.69,118.7,46337.0,100.7492,100.7576,100.6813,100.6898,46337.0
2019-09-23 12:45:00,118.72,118.74,118.61,118.73,70949.0,100.7068,100.7237,100.6134,100.7152,70949.0
2019-09-23 12:50:00,118.73,118.74,118.65,118.65,40038.0,100.7152,100.7237,100.6474,100.6474,40038.0
2019-09-23 12:55:00,118.65,118.69,118.58,118.64,54786.0,100.6474,100.6813,100.588,100.6389,54786.0
2019-09-23 13:00:00,118.64,118.74,118.64,118.68,71625.0,100.6389,100.7237,100.6389,100.6728,71625.0
2019-09-23 13:05:00,118.68,118.73,118.65,118.71,31822.0,100.6728,100.7152,100.6474,100.6983,31822.0
2019-09-23 13:10:00,118.72,118.73,118.66,118.67,29342.0,100.7068,100.7152,100.6559,100.6643,29342.0
2019-09-23 13:15:00,118.68,118.76,118.67,118.76,28601.0,100.6728,100.7407,100.6643,100.7407,28601.0
2019-09-23 13:20:00,118.76,118.9,118.74,118.9,60315.0,100.7407,100.8594,100.7237,100.8594,60315.0
2019-09-23 13:25:00,118.89,118.94,118.86,118.92,71369.0,100.851,100.8934,100.8255,100.8764,71369.0
2019-09-23 13:30:00,118.92,118.93,118.87,118.87,59178.0,100.8764,100.8849,100.834,100.834,59178.0
2019-09-23 13:35:00,118.87,118.92,118.86,118.9,31390.0,100.834,100.8764,100.8255,100.8594,31390.0
2019-09-23 13:40:00,118.91,118.92,118.82,118.83,42569.0,100.8679,100.8764,100.7916,100.8001,42569.0
2019-09-23 13:45:00,118.83,119.0,118.83,118.99,62392.0,100.8001,100.9443,100.8001,100.9358,62392.0
2019-09-23 13:50:00,118.98,119.0,118.96,118.98,50662.0,100.9273,100.9443,100.9103,100.9273,50662.0
2019-09-23 13:55:00,118.98,119.03,118.94,118.97,75681.0,100.9273,100.9697,100.8934,100.9188,75681.0
2019-09-23 14:00:00,118.98,118.98,118.85,118.93,34249.0,100.9273,100.9273,100.817,100.8849,34249.0
2019-09-23 14:05:00,118.94,118.95,118.86,118.87,40023.0,100.8934,100.9019,100.8255,100.834,40023.0
2019-09-23 14:10:00,118.87,118.88,118.83,118.87,46545.0,100.834,100.8425,100.8001,100.834,46545.0
2019-09-23 14:15:00,118.87,118.89,118.77,118.79,65065.0,100.834,100.851,100.7492,100.7661,65065.0
2019-09-23 14:20:00,118.78,118.82,118.74,118.8,48022.0,100.7576,100.7916,100.7237,100.7746,48022.0
2019-09-23 14:25:00,118.81,118.87,118.8,118.84,55531.0,100.7831,100.834,100.7746,100.8085,55531.0
2019-09-23 14:30:00,118.82,118.86,118.78,118.81,34537.0,100.7916,100.8255,100.7576,100.7831,34537.0
2019-09-23 14:35:00,118.8,118.82,118.71,118.73,35694.0,100.7746,100.7916,100.6983,100.7152,35694.0
2019-09-23 14:40:00,118.74,118.88,118.73,118.86,55065.0,100.7237,100.8425,100.7152,100.8255,55065.0
2019-09-23 14:45:00,118.86,118.87,118.76,118.78,66229.0,100.8255,100.834,100.7407,100.7576,66229.0
2019-09-23 14:50:00,118.77,118.79,118.67,118.72,61445.0,100.7492,100.7661,100.6643,100.7068,61445.0
2019-09-23 14:55:00,118.72,118.74,118.68,118.72,116065.0,100.7068,100.7237,100.6728,100.7068,116065.0
2019-09-23 15:00:00,118.72,118.86,118.7,118.85,53515.0,100.7068,100.8255,100.6898,100.817,53515.0
2019-09-23 15:05:00,118.85,119.03,118.84,118.93,147400.0,100.817,100.9697,100.8085,100.8849,147400.0
2019-09-23 15:10:00,118.94,118.96,118.9,118.95,57553.0,100.8934,100.9103,100.8594,100.9019,57553.0
2019-09-23 15:15:00,118.96,118.97,118.93,118.97,61273.0,100.9103,100.9188,100.8849,100.9188,61273.0
2019-09-23 15:20:00,118.97,119.11,118.96,119.08,88679.0,100.9188,101.0376,100.9103,101.0121,88679.0
2019-09-23 15:25:00,119.09,119.12,119.02,119.07,57904.0,101.0206,101.0461,100.9612,101.0036,57904.0
2019-09-23 15:30:00,119.07,119.08,118.92,118.97,68555.0,101.0036,101.0121,100.8764,100.9188,68555.0
2019-09-23 15:35:00,118.96,118.97,118.89,118.94,82430.0,100.9103,100.9188,100.851,100.8934,82430.0
2019-09-23 15:40:00,118.94,118.97,118.9,118.96,101072.0,100.8934,100.9188,100.8594,100.9103,101072.0
2019-09-23 15:45:00,118.95,118.96,118.88,118.93,116441.0,100.9019,100.9103,100.8425,100.8849,116441.0
2019-09-23 15:50:00,118.92,118.96,118.72,118.73,117681.0,100.8764,100.9103,100.7068,100.7152,117681.0
2019-09-23 15:55:00,118.73,118.92,118.67,118.89,533230.0,100.7152,100.8764,100.6643,100.851,533230.0
2019-09-24 09:30:00,118.75,119.0,118.48,118.73,317733.0,100.7322,100.9443,100.5032,100.7152,317733.0
2019-09-24 09:35:00,118.75,118.94,118.66,118.94,106035.0,100.7322,100.8934,100.6559,100.8934,106035.0
2019-09-24 09:40:00,118.9,119.05,118.84,118.89,125106.0,100.8594,100.9867,100.8085,100.851,125106.0
2019-09-24 09:45:00,118.88,119.04,118.77,119.01,119989.0,100.8425,100.9782,100.7492,100.9528,119989.0
2019-09-24 09:50:00,119.02,119.2,119.0,119.16,124362.0,100.9612,101.1139,100.9443,101.08,124362.0
2019-09-24 09:55:00,119.17,119.26,119.03,119.11,114403.0,101.0885,101.1648,100.9697,101.0376,114403.0
2019-09-24 10:00:00,119.1,119.1,118.79,118.9,172216.0,101.0291,101.0291,100.7661,100.8594,172216.0
2019-09-24 10:05:00,118.9,118.9,118.62,118.7,196332.0,100.8594,100.8594,100.6219,100.6898,196332.0
2019-09-24 10:10:00,118.69,118.77,118.62,118.66,97726.0,100.6813,100.7492,100.6219,100.6559,97726.0
2019-09-24 10:15:00,118.66,118.66,118.41,118.57,129397.0,100.6559,100.6559,100.4438,100.5795,129397.0
2019-09-24 10:20:00,118.58,118.69,118.34,118.35,115696.0,100.588,100.6813,100.3844,100.3929,115696.0
2019-09-24 10:25:00,118.33,118.48,118.3,118.31,123424.0,100.3759,100.5032,100.3505,100.359,123424.0
2019-09-24 10:30:00,118.32,118.51,118.28,118.49,87746.0,100.3674,100.5286,100.3335,100.5116,87746.0
2019-09-24 10:35:00,118.49,118.71,118.45,118.63,90047.0,100.5116,100.6983,100.4777,100.6304,90047.0
2019-09-24 10:40:00,118.62,118.62,118.5,118.61,75689.0,100.6219,100.6219,100.5201,100.6134,75689.0
2019-09-24 10:45:00,118.61,118.62,118.51,118.59,56318.0,100.6134,100.6219,100.5286,100.5965,56318.0
2019-09-24 10:50:00,118.58,118.63,118.46,118.49,74708.0,100.588,100.6304,100.4862,100.5116,74708.0
2019-09-24 10:55:00,118.49,118.57,118.44,118.49,55824.0,100.5116,100.5795,100.4692,100.5116,55824.0
2019-09-24 11:00:00,118.48,118.5,118.29,118.31,91935.0,100.5032,100.5201,100.342,100.359,91935.0
2019-09-24 11:05:00,118.31,118.37,118.25,118.26,82008.0,100.359,100.4099,100.3081,100.3165,82008.0
2019-09-24 11:10:00,118.26,118.37,118.24,118.34,74440.0,100.3165,100.4099,100.2996,100.3844,74440.0
2019-09-24 11:15:00,118.34,118.39,118.26,118.32,82551.0,100.3844,100.4268,100.3165,100.3674,82551.0
2019-09-24 11:20:00,118.32,118.36,118.26,118.27,60429.0,100.3674,100.4014,100.3165,100.325,60429.0
2019-09-24 11:25:00,118.26,118.38,118.25,118.32,57746.0,100.3165,100.4183,100.3081,100.3674,57746.0
2019-09-24 11:30:00,118.32,118.38,118.25,118.25,70154.0,100.3674,100.4183,100.3081,100.3081,70154.0
2019-09-24 11:35:00,118.26,118.26,117.93,117.96,106896.0,100.3165,100.3165,100.0366,100.0621,106896.0
2019-09-24 11:40:00,117.96,118.09,117.92,117.95,96523.0,100.0621,100.1723,100.0281,100.0536,96523.0
2019-09-24 11:45:00,117.95,118.21,117.94,118.15,49210.0,100.0536,100.2741,100.0451,100.2232,49210.0
2019-09-24 11:50:00,118.15,118.2,118.05,118.08,37836.0,100.2232,100.2657,100.1384,100.1639,37836.0
2019-09-24 11:55:00,118.07,118.15,118.01,118.01,61404.0,100.1554,100.2232,100.1045,100.1045,61404.0
2019-09-24 12:00:00,118.0,118.08,117.97,118.03,59565.0,100.096,100.1639,100.0705,100.1214,59565.0
2019-09-24 12:05:00,118.03,118.22,118.02,118.2,56186.0,100.1214,100.2826,100.113,100.2657,56186.0
2019-09-24 12:10:00,118.2,118.2,118.14,118.19,67786.0,100.2657,100.2657,100.2148,100.2572,67786.0
2019-09-24 12:15:00,118.18,118.25,117.97,117.97,53908.0,100.2487,100.3081,100.0705,100.0705,53908.0
2019-09-24 12:20:00,117.98,118.03,117.73,117.88,180985.0,100.079,100.1214,99.867,99.9942,180985.0
2019-09-24 12:25:00,117.87,117.98,117.72,117.85,68601.0,99.9857,100.079,99.8585,99.9688,68601.0
2019-09-24 12:30:00,117.84,117.86,117.64,117.82,81637.0,99.9603,99.9772,99.7906,99.9433,81637.0
2019-09-24 12:35:00,117.8,117.84,117.61,117.67,99674.0,99.9263,99.9603,99.7652,99.8161,99674.0
2019-09-24 12:40:00,117.69,117.69,117.46,117.55,115272.0,99.833,99.833,99.6379,99.7143,115272.0
2019-09-24 12:45:00,117.55,117.64,117.49,117.63,95814.0,99.7143,99.7906,99.6634,99.7821,95814.0
2019-09-24 12:50:00,117.62,117.62,117.41,117.43,76779.0,99.7737,99.7737,99.5955,99.6125,76779.0
2019-09-24 12:55:00,117.44,117.48,117.35,117.38,95177.0,99.621,99.6549,99.5446,99.5701,95177.0
2019-09-24 13:00:00,117.38,117.47,117.35,117.39,109288.0,99.5701,99.6464,99.5446,99.5786,109288.0
2019-09-24 13:05:00,117.39,117.58,117.38,117.49,87709.0,99.5786,99.7397,99.5701,99.6634,87709.0
2019-09-24 13:10:00,117.49,117.49,117.25,117.35,100510.0,99.6634,99.6634,99.4598,99.5446,100510.0
2019-09-24 13:15:00,117.34,117.41,117.31,117.35,58356.0,99.5361,99.5955,99.5107,99.5446,58356.0
2019-09-24 13:20:00,117.34,117.35,117.13,117.18,70879.0,99.5361,99.5446,99.358,99.4004,70879.0
2019-09-24 13:25:00,117.18,117.3,117.14,117.14,61821.0,99.4004,99.5022,99.3665,99.3665,61821.0
2019-09-24 13:30:00,117.15,117.41,117.15,117.31,100889.0,99.375,99.5955,99.375,99.5107,100889.0
2019-09-24 13:35:00,117.3,117.46,117.29,117.46,82527.0,99.5022,99.6379,99.4937,99.6379,82527.0
2019-09-24 13:40:00,117.46,117.5,117.35,117.44,97573.0,99.6379,99.6719,99.5446,99.621,97573.0
2019-09-24 13:45:00,117.44,117.51,117.4,117.48,60443.0,99.621,99.6803,99.587,99.6549,60443.0
2019-09-24 13:50:00,117.49,117.64,117.43,117.44,72290.0,99.6634,99.7906,99.6125,99.621,72290.0
2019-09-24 13:55:00,117.44,117.55,117.42,117.48,60853.0,99.621,99.7143,99.604,99.6549,60853.0
2019-09-24 14:00:00,117.48,117.5,117.22,117.24,75280.0,99.6549,99.6719,99.4343,99.4513,75280.0
2019-09-24 14:05:00,117.24,117.29,117.16,117.17,74164.0,99.4513,99.4937,99.3834,99.3919,74164.0
2019-09-24 14:10:00,117.17,118.12,117.11,117.91,139543.0,99.3919,100.1978,99.341,100.0197,139543.0
2019-09-24 14:15:00,117.9,117.99,117.76,117.82,123840.0,100.0112,100.0875,99.8924,99.9433,123840.0
2019-09-24 14:20:00,117.83,117.83,117.57,117.58,77159.0,99.9518,99.9518,99.7312,99.7397,77159.0
2019-09-24 14:25:00,117.59,117.78,117.59,117.72,51962.0,99.7482,99.9094,99.7482,99.8585,51962.0
2019-09-24 14:30:00,117.73,117.8,117.64,117.66,56811.0,99.867,99.9263,99.7906,99.8076,56811.0
2019-09-24 14:35:00,117.64,117.85,117.41,117.51,170981.0,99.7906,99.9688,99.5955,99.6803,170981.0
2019-09-24 14:40:00,117.51,117.58,117.28,117.33,52630.0,99.6803,99.7397,99.4852,99.5277,52630.0
2019-09-24 14:45:00,117.34,117.5,117.25,117.45,56751.0,99.5361,99.6719,99.4598,99.6294,56751.0
2019-09-24 14:50:00,117.45,117.53,117.34,117.48,95214.0,99.6294,99.6973,99.5361,99.6549,95214.0
2019-09-24 14:55:00,117.45,117.53,117.34,117.34,69513.0,99.6294,99.6973,99.5361,99.5361,69513.0
2019-09-24 15:00:00,117.35,117.54,117.31,117.51,55648.0,99.5446,99.7058,99.5107,99.6803,55648.0
2019-09-24 15:05:00,117.51,117.58,117.45,117.48,81884.0,99.6803,99.7397,99.6294,99.6549,81884.0
2019-09-24 15:10:00,117.48,117.63,117.46,117.62,156225.0,99.6549,99.7821,99.6379,99.7737,156225.0
2019-09-24 15:15:00,117.63,117.65,117.46,117.47,78084.0,99.7821,99.7991,99.6379,99.6464,78084.0
2019-09-24 15:20:00,117.46,117.47,117.16,117.17,88651.0,99.6379,99.6464,99.3834,99.3919,88651.0
2019-09-24 15:25:00,117.17,117.34,117.16,117.23,103094.0,99.3919,99.5361,99.3834,99.4428,103094.0
2019-09-24 15:30:00,117.23,117.24,117.07,117.14,133799.0,99.4428,99.4513,99.3071,99.3665,133799.0
2019-09-24 15:35:00,117.15,117.21,117.04,117.18,187953.0,99.375,99.4259,99.2817,99.4004,187953.0
2019-09-24 15:40:00,117.18,117.34,117.15,117.22,156889.0,99.4004,99.5361,99.375,99.4343,156889.0
2019-09-24 15:45:00,117.21,117.47,117.17,117.39,209762.0,99.4259,99.6464,99.3919,99.5786,209762.0
2019-09-24 15:50:00,117.39,117.4,117.15,117.37,331856.0,99.5786,99.587,99.375,99.5616,331856.0
2019-09-24 15:55:00,117.37,117.41,117.19,117.36,608201.0,99.5616,99.5955,99.4089,99.5531,608201.0
2019-09-25 09:30:00,117.27,117.62,117.12,117.59,323324.0,99.4768,99.7737,99.3495,99.7482,323324.0
2019-09-25 09:35:00,117.62,117.85,117.4,117.68,194213.0,99.7737,99.9688,99.587,99.8246,194213.0
2019-09-25 09:40:00,117.68,117.91,117.61,117.65,102454.0,99.8246,100.0197,99.7652,99.7991,102454.0
2019-09-25 09:45:00,117.65,117.79,117.55,117.78,135523.0,99.7991,99.9179,99.7143,99.9094,135523.0
2019-09-25 09:50:00,117.78,117.87,117.66,117.82,84351.0,99.9094,99.9857,99.8076,99.9433,84351.0
2019-09-25 09:55:00,117.81,117.86,117.56,117.68,52672.0,99.9348,99.9772,99.7228,99.8246,52672.0
2019-09-25 10:00:00,117.69,117.71,117.26,117.48,150322.0,99.833,99.85,99.4683,99.6549,150322.0
2019-09-25 10:05:00,117.47,117.65,117.36,117.55,122046.0,99.6464,99.7991,99.5531,99.7143,122046.0
2019-09-25 10:10:00,117.55,117.66,117.38,117.47,89099.0,99.7143,99.8076,99.5701,99.6464,89099.0
2019-09-25 10:15:00,117.46,117.62,117.39,117.44,109161.0,99.6379,99.7737,99.5786,99.621,109161.0
2019-09-25 10:20:00,117.44,117.68,117.37,117.52,92086.0,99.621,99.8246,99.5616,99.6888,92086.0
2019-09-25 10:25:00,117.52,117.62,117.44,117.58,74191.0,99.6888,99.7737,99.621,99.7397,74191.0
2019-09-25 10:30:00,117.57,117.81,117.54,117.71,105267.0,99.7312,99.9348,99.7058,99.85,105267.0
2019-09-25 10:35:00,117.72,117.73,117.56,117.64,107985.0,99.8585,99.867,99.7228,99.7906,107985.0
2019-09-25 10:40:00,117.63,117.66,117.51,117.61,70041.0,99.7821,99.8076,99.6803,99.7652,70041.0
2019-09-25 10:45:00,117.61,117.71,117.58,117.65,86137.0,99.7652,99.85,99.7397,99.7991,86137.0
2019-09-25 10:50:00,117.65,118.0,117.58,117.87,145460.0,99.7991,100.096,99.7397,99.9857,145460.0
2019-09-25 10:55:00,117.88,117.92,117.8,117.83,94986.0,99.9942,100.0281,99.9263,99.9518,94986.0
2019-09-25 11:00:00,117.84,117.95,117.81,117.91,103395.0,99.9603,100.0536,99.9348,100.0197,103395.0
2019-09-25 11:05:00,117.91,117.97,117.87,117.93,64264.0,100.0197,100.0705,99.9857,100.0366,64264.0
2019-09-25 11:10:00,117.92,117.95,117.75,117.8,97565.0,100.0281,100.0536,99.8839,99.9263,97565.0
2019-09-25 11:15:00,117.8,118.05,117.79,117.97,95023.0,99.9263,100.1384,99.9179,100.0705,95023.0
2019-09-25 11:20:00,117.97,118.18,117.96,118.11,87239.0,100.0705,100.2487,100.0621,100.1893,87239.0
2019-09-25 11:25:00,118.12,118.14,118.01,118.07,66591.0,100.1978,100.2148,100.1045,100.1554,66591.0
2019-09-25 11:30:00,118.07,118.1,118.0,118.09,67552.0,100.1554,100.1808,100.096,100.1723,67552.0
2019-09-25 11:35:00,118.09,118.15,118.01,118.15,49692.0,100.1723,100.2232,100.1045,100.2232,49692.0
2019-09-25 11:40:00,118.16,118.24,118.07,118.11,98674.0,100.2317,100.2996,100.1554,100.1893,98674.0
2019-09-25 11:45:00,118.11,118.17,118.07,118.07,46178.0,100.1893,100.2402,100.1554,100.1554,46178.0
2019-09-25 11:50:00,118.07,118.1,117.99,118.09,64764.0,100.1554,100.1808,100.0875,100.1723,64764.0
2019-09-25 11:55:00,118.1,118.12,118.03,118.11,52709.0,100.1808,100.1978,100.1214,100.1893,52709.0
2019-09-25 12:00:00,118.12,118.18,118.12,118.18,52563.0,100.1978,100.2487,100.1978,100.2487,52563.0
2019-09-25 12:05:00,118.16,118.33,118.11,118.28,85289.0,100.2317,100.3759,100.1893,100.3335,85289.0
2019-09-25 12:10:00,118.28,118.31,118.22,118.29,85815.0,100.3335,100.359,100.2826,100.342,85815.0
2019-09-25 12:15:00,118.29,118.36,118.11,118.16,74718.0,100.342,100.4014,100.1893,100.2317,74718.0
2019-09-25 12:20:00,118.15,118.21,118.07,118.2,57958.0,100.2232,100.2741,100.1554,100.2657,57958.0
2019-09-25 12:25:00,118.21,118.28,118.19,118.28,51347.0,100.2741,100.3335,100.2572,100.3335,51347.0
2019-09-25 12:30:00,118.28,118.35,118.25,118.29,34695.0,100.3335,100.3929,100.3081,100.342,34695.0
2019-09-25 12:35:00,118.3,118.32,118.18,118.18,48060.0,100.3505,100.3674,100.2487,100.2487,48060.0
2019-09-25 12:40:00,118.19,118.19,118.08,118.09,67871.0,100.2572,100.2572,100.1639,100.1723,67871.0
2019-09-25 12:45:00,118.09,118.11,117.99,118.06,53513.0,100.1723,100.1893,100.0875,100.1469,53513.0
2019-09-25 12:50:00,118.05,118.1,117.98,118.08,52846.0,100.1384,100.1808,100.079,100.1639,52846.0
2019-09-25 12:55:00,118.08,118.17,117.98,117.99,109118.0,100.1639,100.2402,100.079,100.0875,109118.0
2019-09-25 13:00:00,117.99,118.06,117.95,118.01,76424.0,100.0875,100.1469,100.0536,100.1045,76424.0
2019-09-25 13:05:00,118.01,118.07,118.0,118.05,70405.0,100.1045,100.1554,100.096,100.1384,70405.0
2019-09-25 13:10:00,118.06,118.09,118.01,118.04,50265.0,100.1469,100.1723,100.1045,100.1299,50265.0
2019-09-25 13:15:00,118.04,118.04,117.93,117.95,42905.0,100.1299,100.1299,100.0366,100.0536,42905.0
2019-09-25 13:20:00,117.95,118.04,117.93,118.02,46648.0,100.0536,100.1299,100.0366,100.113,46648.0
2019-09-25 13:25:00,118.02,118.08,118.01,118.05,28602.0,100.113,100.1639,100.1045,100.1384,28602.0
2019-09-25 13:30:00,118.05,118.07,117.95,117.99,94068.0,100.1384,100.1554,100.0536,100.0875,94068.0
2019-09-25 13:35:00,117.99,118.11,117.99,118.1,81793.0,100.0875,100.1893,100.0875,100.1808,81793.0
2019-09-25 13:40:00,118.1,118.17,118.08,118.11,47407.0,100.1808,100.2402,100.1639,100.1893,47407.0
2019-09-25 13:45:00,118.11,118.16,118.02,118.08,74058.0,100.1893,100.2317,100.113,100.1639,74058.0
2019-09-25 13:50:00,118.08,118.22,118.06,118.19,48499.0,100.1639,100.2826,100.1469,100.2572,48499.0
2019-09-25 13:55:00,118.18,118.21,118.13,118.18,65371.0,100.2487,100.2741,100.2063,100.2487,65371.0
2019-09-25 14:00:00,118.17,118.32,118.17,118.25,83072.0,100.2402,100.3674,100.2402,100.3081,83072.0
2019-09-25 14:05:00,118.25,118.31,118.25,118.26,164979.0,100.3081,100.359,100.3081,100.3165,164979.0
2019-09-25 14:10:00,118.26,118.32,118.23,118.24,48171.0,100.3165,100.3674,100.2911,100.2996,48171.0
2019-09-25 14:15:00,118.24,118.25,118.17,118.18,35705.0,100.2996,100.3081,100.2402,100.2487,35705.0
2019-09-25 14:20:00,118.18,118.2,118.12,118.15,40777.0,100.2487,100.2657,100.1978,100.2232,40777.0
2019-09-25 14:25:00,118.15,118.2,118.09,118.16,45396.0,100.2232,100.2657,100.1723,100.2317,45396.0
2019-09-25 14:30:00,118.16,118.18,118.04,118.05,56375.0,100.2317,100.2487,100.1299,100.1384,56375.0
2019-09-25 14:35:00,118.05,118.12,118.05,118.07,40956.0,100.1384,100.1978,100.1384,100.1554,40956.0
2019-09-25 14:40:00,118.07,118.13,118.01,118.01,85291.0,100.1554,100.2063,100.1045,100.1045,85291.0
2019-09-25 14:45:00,118.02,118.1,118.0,118.08,142030.0,100.113,100.1808,100.096,100.1639,142030.0
2019-09-25 14:50:00,118.1,118.1,117.99,118.03,69218.0,100.1808,100.1808,100.0875,100.1214,69218.0
2019-09-25 14:55:00,118.03,118.06,117.98,118.01,61140.0,100.1214,100.1469,100.079,100.1045,61140.0
2019-09-25 15:00:00,118.01,118.02,117.86,117.87,86025.0,100.1045,100.113,99.9772,99.9857,86025.0
2019-09-25 15:05:00,117.87,117.98,117.86,117.95,93741.0,99.9857,100.079,99.9772,100.0536,93741.0
2019-09-25 15:10:00,117.95,118.02,117.94,118.01,59586.0,100.0536,100.113,100.0451,100.1045,59586.0
2019-09-25 15:15:00,118.0,118.05,117.97,118.01,33383.0,100.096,100.1384,100.0705,100.1045,33383.0
2019-09-25 15:20:00,118.01,118.05,118.0,118.01,47991.0,100.1045,100.1384,100.096,100.1045,47991.0
2019-09-25 15:25:00,118.01,118.03,117.96,117.99,48755.0,100.1045,100.1214,100.0621,100.0875,48755.0
2019-09-25 15:30:00,117.98,118.04,117.94,118.0,49665.0,100.079,100.1299,100.0451,100.096,49665.0
2019-09-25 15:35:00,118.01,118.04,117.94,117.96,59919.0,100.1045,100.1299,100.0451,100.0621,59919.0
2019-09-25 15:40:00,117.96,118.08,117.95,118.08,72574.0,100.0621,100.1639,100.0536,100.1639,72574.0
2019-09-25 15:45:00,118.07,118.1,118.0,118.01,69232.0,100.1554,100.1808,100.096,100.1045,69232.0
2019-09-25 15:50:00,118.01,118.18,118.01,118.16,117521.0,100.1045,100.2487,100.1045,100.2317,117521.0
2019-09-25 15:55:00,118.15,118.15,117.96,118.04,364392.0,100.2232,100.2232,100.0621,100.1299,364392.0
2019-09-26 09:30:00,117.88,117.99,117.61,117.82,268229.0,99.9942,100.0875,99.7652,99.9433,268229.0
2019-09-26 09:35:00,117.79,117.85,117.56,117.64,121704.0,99.9179,99.9688,99.7228,99.7906,121704.0
2019-09-26 09:40:00,117.58,117.74,117.58,117.67,104413.0,99.7397,99.8754,99.7397,99.8161,104413.0
2019-09-26 09:45:00,117.67,117.73,117.5,117.61,193073.0,99.8161,99.867,99.6719,99.7652,193073.0
2019-09-26 09:50:00,117.62,117.73,117.58,117.68,138652.0,99.7737,99.867,99.7397,99.8246,138652.0
2019-09-26 09:55:00,117.68,117.71,117.56,117.63,106857.0,99.8246,99.85,99.7228,99.7821,106857.0
2019-09-26 10:00:00,117.64,118.05,117.62,117.97,135323.0,99.7906,100.1384,99.7737,100.0705,135323.0
2019-09-26 10:05:00,117.98,118.04,117.7,117.73,83039.0,100.079,100.1299,99.8415,99.867,83039.0
2019-09-26 10:10:00,117.73,117.85,117.72,117.76,66957.0,99.867,99.9688,99.8585,99.8924,66957.0
2019-09-26 10:15:00,117.76,117.77,117.57,117.7,95793.0,99.8924,99.9009,99.7312,99.8415,95793.0
2019-09-26 10:20:00,117.7,117.73,117.53,117.54,91168.0,99.8415,99.867,99.6973,99.7058,91168.0
2019-09-26 10:25:00,117.54,117.77,117.51,117.77,54345.0,99.7058,99.9009,99.6803,99.9009,54345.0
2019-09-26 10:30:00,117.76,117.79,117.56,117.62,72027.0,99.8924,99.9179,99.7228,99.7737,72027.0
2019-09-26 10:35:00,117.63,117.82,117.6,117.78,74497.0,99.7821,99.9433,99.7567,99.9094,74497.0
2019-09-26 10:40:00,117.79,117.88,117.77,117.84,50063.0,99.9179,99.9942,99.9009,99.9603,50063.0
2019-09-26 10:45:00,117.83,117.9,117.76,117.86,84223.0,99.9518,100.0112,99.8924,99.9772,84223.0
2019-09-26 10:50:00,117.86,117.89,117.81,117.83,41077.0,99.9772,100.0027,99.9348,99.9518,41077.0
2019-09-26 10:55:00,117.84,117.87,117.41,117.65,145727.0,99.9603,99.9857,99.5955,99.7991,145727.0
2019-09-26 11:00:00,117.63,117.65,117.43,117.56,78009.0,99.7821,99.7991,99.6125,99.7228,78009.0
2019-09-26 11:05:00,117.57,117.76,117.57,117.67,75098.0,99.7312,99.8924,99.7312,99.8161,75098.0
2019-09-26 11:10:00,117.65,117.69,117.59,117.59,37751.0,99.7991,99.833,99.7482,99.7482,37751.0
2019-09-26 11:15:00,117.6,117.64,117.38,117.44,85890.0,99.7567,99.7906,99.5701,99.621,85890.0
2019-09-26 11:20:00,117.45,117.45,117.28,117.31,63617.0,99.6294,99.6294,99.4852,99.5107,63617.0
2019-09-26 11:25:00,117.33,117.33,117.19,117.25,113589.0,99.5277,99.5277,99.4089,99.4598,113589.0
2019-09-26 11:30:00,117.25,117.29,117.14,117.24,79507.0,99.4598,99.4937,99.3665,99.4513,79507.0
2019-09-26 11:35:00,117.25,117.41,117.25,117.37,64061.0,99.4598,99.5955,99.4598,99.5616,64061.0
2019-09-26 11:40:00,117.36,117.39,117.27,117.34,55253.0,99.5531,99.5786,99.4768,99.5361,55253.0
2019-09-26 11:45:00,117.34,117.35,117.2,117.28,60625.0,99.5361,99.5446,99.4174,99.4852,60625.0
2019-09-26 11:50:00,117.29,117.3,117.15,117.17,53897.0,99.4937,99.5022,99.375,99.3919,53897.0
2019-09-26 11:55:00,117.16,117.28,117.15,117.23,85603.0,99.3834,99.4852,99.375,99.4428,85603.0
2019-09-26 12:00:00,117.23,117.35,117.15,117.32,80689.0,99.4428,99.5446,99.375,99.5192,80689.0
2019-09-26 12:05:00,117.32,117.49,117.3,117.44,51105.0,99.5192,99.6634,99.5022,99.621,51105.0
2019-09-26 12:10:00,117.44,117.44,117.33,117.36,31925.0,99.621,99.621,99.5277,99.5531,31925.0
2019-09-26 12:15:00,117.37,117.42,117.31,117.39,43556.0,99.5616,99.604,99.5107,99.5786,43556.0
2019-09-26 12:20:00,117.39,117.47,117.32,117.38,54173.0,99.5786,99.6464,99.5192,99.5701,54173.0
2019-09-26 12:25:00,117.38,117.54,117.31,117.51,157905.0,99.5701,99.7058,99.5107,99.6803,157905.0
2019-09-26 12:30:00,117.52,117.57,117.48,117.52,49530.0,99.6888,99.7312,99.6549,99.6888,49530.0
2019-09-26 12:35:00,117.53,117.71,117.51,117.65,111581.0,99.6973,99.85,99.6803,99.7991,111581.0
2019-09-26 12:40:00,117.66,117.68,117.56,117.6,73533.0,99.8076,99.8246,99.7228,99.7567,73533.0
2019-09-26 12:45:00,117.59,117.69,117.57,117.65,35809.0,99.7482,99.833,99.7312,99.7991,35809.0
2019-09-26 12:50:00,117.64,117.68,117.54,117.58,54197.0,99.7906,99.8246,99.7058,99.7397,54197.0
2019-09-26 12:55:00,117.58,117.64,117.53,117.64,48846.0,99.7397,99.7906,99.6973,99.7906,48846.0
2019-09-26 13:00:00,117.66,117.71,117.59,117.62,32234.0,99.8076,99.85,99.7482,99.7737,32234.0
2019-09-26 13:05:00,117.61,117.64,117.58,117.6,35062.0,99.7652,99.7906,99.7397,99.7567,35062.0
2019-09-26 13:10:00,117.61,117.61,117.54,117.55,28501.0,99.7652,99.7652,99.7058,99.7143,28501.0
2019-09-26 13:15:00,117.54,117.56,117.48,117.5,35497.0,99.7058,99.7228,99.6549,99.6719,35497.0
2019-09-26 13:20:00,117.49,117.49,117.39,117.4,38646.0,99.6634,99.6634,99.5786,99.587,38646.0
2019-09-26 13:25:00,117.4,117.42,117.33,117.37,31867.0,99.587,99.604,99.5277,99.5616,31867.0
2019-09-26 13:30:00,117.37,117.45,117.37,117.37,55462.0,99.5616,99.6294,99.5616,99.5616,55462.0
2019-09-26 13:35:00,117.36,117.48,117.26,117.48,64540.0,99.5531,99.6549,99.4683,99.6549,64540.0
2019-09-26 13:40:00,117.48,117.52,117.43,117.52,41585.0,99.6549,99.6888,99.6125,99.6888,41585.0
2019-09-26 13:45:00,117.52,117.61,117.51,117.52,53165.0,99.6888,99.7652,99.6803,99.6888,53165.0
2019-09-26 13:50:00,117.51,117.53,117.42,117.51,73883.0,99.6803,99.6973,99.604,99.6803,73883.0
2019-09-26 13:55:00,117.51,117.57,117.48,117.55,51094.0,99.6803,99.7312,99.6549,99.7143,51094.0
2019-09-26 14:00:00,117.58,117.65,117.53,117.57,51676.0,99.7397,99.7991,99.6973,99.7312,51676.0
2019-09-26 14:05:00,117.57,117.72,117.55,117.68,84412.0,99.7312,99.8585,99.7143,99.8246,84412.0
2019-09-26 14:10:00,117.68,117.7,117.59,117.6,74218.0,99.8246,99.8415,99.7482,99.7567,74218.0
2019-09-26 14:15:00,117.6,117.7,117.54,117.54,100176.0,99.7567,99.8415,99.7058,99.7058,100176.0
2019-09-26 14:20:00,117.55,117.57,117.48,117.51,67674.0,99.7143,99.7312,99.6549,99.6803,67674.0
2019-09-26 14:25:00,117.51,117.51,117.45,117.48,29478.0,99.6803,99.6803,99.6294,99.6549,29478.0
2019-09-26 14:30:00,117.48,117.56,117.47,117.48,47273.0,99.6549,99.7228,99.6464,99.6549,47273.0
2019-09-26 14:35:00,117.48,117.5,117.38,117.39,43822.0,99.6549,99.6719,99.5701,99.5786,43822.0
2019-09-26 14:40:00,117.4,117.45,117.36,117.43,36685.0,99.587,99.6294,99.5531,99.6125,36685.0
2019-09-26 14:45:00,117.42,117.46,117.38,117.46,66864.0,99.604,99.6379,99.5701,99.6379,66864.0
2019-09-26 14:50:00,117.45,117.45,117.26,117.28,77820.0,99.6294,99.6294,99.4683,99.4852,77820.0
2019-09-26 14:55:00,117.28,117.35,117.23,117.23,85205.0,99.4852,99.5446,99.4428,99.4428,85205.0
2019-09-26 15:00:00,117.23,117.36,117.22,117.34,104367.0,99.4428,99.5531,99.4343,99.5361,104367.0
2019-09-26 15:05:00,117.34,117.38,117.27,117.34,79047.0,99.5361,99.5701,99.4768,99.5361,79047.0
2019-09-26 15:10:00,117.33,117.42,117.31,117.39,68515.0,99.5277,99.604,99.5107,99.5786,68515.0
2019-09-26 15:15:00,117.39,117.41,117.25,117.3,90378.0,99.5786,99.5955,99.4598,99.5022,90378.0
2019-09-26 15:20:00,117.29,117.31,117.22,117.23,73877.0,99.4937,99.5107,99.4343,99.4428,73877.0
2019-09-26 15:25:00,117.23,117.45,117.17,117.28,212786.0,99.4428,99.6294,99.3919,99.4852,212786.0
2019-09-26 15:30:00,117.28,117.4,117.23,117.39,108592.0,99.4852,99.587,99.4428,99.5786,108592.0
2019-09-26 15:35:00,117.39,117.43,117.29,117.29,84936.0,99.5786,99.6125,99.4937,99.4937,84936.0
2019-09-26 15:40:00,117.29,117.29,117.14,117.23,94410.0,99.4937,99.4937,99.3665,99.4428,94410.0
2019-09-26 15:45:00,117.22,117.28,117.2,117.22,115758.0,99.4343,99.4852,99.4174,99.4343,115758.0
2019-09-26 15:50:00,117.22,117.24,117.01,117.03,221523.0,99.4343,99.4513,99.2562,99.2732,221523.0
2019-09-26 15:55:00,117.02,117.14,116.95,117.07,548285.0,99.2647,99.3665,99.2053,99.3071,548285.0
2019-09-27 09:30:00,117.96,118.48,117.92,118.48,326171.0,100.0621,100.5032,100.0281,100.5032,326171.0
2019-09-27 09:35:00,118.46,118.64,118.24,118.36,283209.0,100.4862,100.6389,100.2996,100.4014,283209.0
2019-09-27 09:40:00,118.38,118.56,118.33,118.45,249383.0,100.4183,100.571,100.3759,100.4777,249383.0
2019-09-27 09:45:00,118.45,118.58,118.31,118.43,279401.0,100.4777,100.588,100.359,100.4608,279401.0
2019-09-27 09:50:00,118.43,118.49,118.15,118.19,157934.0,100.4608,100.5116,100.2232,100.2572,157934.0
2019-09-27 09:55:00,118.19,118.26,118.04,118.13,160612.0,100.2572,100.3165,100.1299,100.2063,160612.0
2019-09-27 10:00:00,118.14,118.18,117.98,118.02,112307.0,100.2148,100.2487,100.079,100.113,112307.0
2019-09-27 10:05:00,118.01,118.04,117.8,117.92,156404.0,100.1045,100.1299,99.9263,100.0281,156404.0
2019-09-27 10:10:00,117.95,118.14,117.9,118.05,115904.0,100.0536,100.2148,100.0112,100.1384,115904.0
2019-09-27 10:15:00,118.06,118.22,117.93,118.15,83029.0,100.1469,100.2826,100.0366,100.2232,83029.0
2019-09-27 10:20:00,118.16,118.22,118.1,118.11,77072.0,100.2317,100.2826,100.1808,100.1893,77072.0
2019-09-27 10:25:00,118.1,118.3,118.05,118.27,115082.0,100.1808,100.3505,100.1384,100.325,115082.0
2019-09-27 10:30:00,118.27,118.41,118.24,118.37,74507.0,100.325,100.4438,100.2996,100.4099,74507.0
2019-09-27 10:35:00,118.37,118.46,118.29,118.31,59725.0,100.4099,100.4862,100.342,100.359,59725.0
2019-09-27 10:40:00,118.31,118.34,118.14,118.18,78982.0,100.359,100.3844,100.2148,100.2487,78982.0
2019-09-27 10:45:00,118.18,118.25,118.1,118.24,91752.0,100.2487,100.3081,100.1808,100.2996,91752.0
2019-09-27 10:50:00,118.26,118.28,118.17,118.18,85938.0,100.3165,100.3335,100.2402,100.2487,85938.0
2019-09-27 10:55:00,118.18,118.45,118.14,118.39,89260.0,100.2487,100.4777,100.2148,100.4268,89260.0
2019-09-27 11:00:00,118.39,118.4,118.26,118.3,47271.0,100.4268,100.4353,100.3165,100.3505,47271.0
2019-09-27 11:05:00,118.28,118.33,118.2,118.28,57614.0,100.3335,100.3759,100.2657,100.3335,57614.0
2019-09-27 11:10:00,118.27,118.32,118.22,118.3,75970.0,100.325,100.3674,100.2826,100.3505,75970.0
2019-09-27 11:15:00,118.3,118.32,118.17,118.17,106497.0,100.3505,100.3674,100.2402,100.2402,106497.0
2019-09-27 11:20:00,118.17,118.28,118.13,118.28,71340.0,100.2402,100.3335,100.2063,100.3335,71340.0
2019-09-27 11:25:00,118.28,118.4,118.28,118.37,42751.0,100.3335,100.4353,100.3335,100.4099,42751.0
2019-09-27 11:30:00,118.38,118.42,118.32,118.36,44652.0,100.4183,100.4523,100.3674,100.4014,44652.0
2019-09-27 11:35:00,118.37,118.39,117.4,117.74,231670.0,100.4099,100.4268,99.587,99.8754,231670.0
2019-09-27 11:40:00,117.74,117.97,117.58,117.61,117691.0,99.8754,100.0705,99.7397,99.7652,117691.0
2019-09-27 11:45:00,117.6,117.89,117.54,117.86,54323.0,99.7567,100.0027,99.7058,99.9772,54323.0
2019-09-27 11:50:00,117.86,117.86,117.66,117.82,83070.0,99.9772,99.9772,99.8076,99.9433,83070.0
2019-09-27 11:55:00,117.82,118.23,117.78,118.04,86096.0,99.9433,100.2911,99.9094,100.1299,86096.0
2019-09-27 12:00:00,118.02,118.08,117.91,117.96,31549.0,100.113,100.1639,100.0197,100.0621,31549.0
2019-09-27 12:05:00,117.96,118.04,117.88,117.95,48307.0,100.0621,100.1299,99.9942,100.0536,48307.0
2019-09-27 12:10:00,117.98,118.06,117.85,117.98,64158.0,100.079,100.1469,99.9688,100.079,64158.0
2019-09-27 12:15:00,117.98,118.02,117.67,117.69,47082.0,100.079,100.113,99.8161,99.833,47082.0
2019-09-27 12:20:00,117.66,117.85,117.66,117.77,156000.0,99.8076,99.9688,99.8076,99.9009,156000.0
2019-09-27 12:25:00,117.76,117.97,117.69,117.93,31654.0,99.8924,100.0705,99.833,100.0366,31654.0
2019-09-27 12:30:00,117.93,117.93,117.8,117.83,101045.0,100.0366,100.0366,99.9263,99.9518,101045.0
2019-09-27 12:35:00,117.83,117.89,117.79,117.81,33060.0,99.9518,100.0027,99.9179,99.9348,33060.0
2019-09-27 12:40:00,117.81,117.9,117.81,117.84,36242.0,99.9348,100.0112,99.9348,99.9603,36242.0
2019-09-27 12:45:00,117.84,117.86,117.68,117.79,79986.0,99.9603,99.9772,99.8246,99.9179,79986.0
2019-09-27 12:50:00,117.78,117.95,117.75,117.9,36827.0,99.9094,100.0536,99.8839,100.0112,36827.0
2019-09-27 12:55:00,117.91,117.98,117.64,117.68,41182.0,100.0197,100.079,99.7906,99.8246,41182.0
2019-09-27 13:00:00,117.64,117.7,117.54,117.67,91339.0,99.7906,99.8415,99.7058,99.8161,91339.0
2019-09-27 13:05:00,117.66,117.93,117.62,117.86,33785.0,99.8076,100.0366,99.7737,99.9772,33785.0
2019-09-27 13:10:00,117.88,118.04,117.87,117.98,107521.0,99.9942,100.1299,99.9857,100.079,107521.0
2019-09-27 13:15:00,117.97,117.99,117.86,117.94,28226.0,100.0705,100.0875,99.9772,100.0451,28226.0
2019-09-27 13:20:00,117.94,117.99,117.88,117.93,47858.0,100.0451,100.0875,99.9942,100.0366,47858.0
2019-09-27 13:25:00,117.92,118.06,117.9,118.06,36050.0,100.0281,100.1469,100.0112,100.1469,36050.0
2019-09-27 13:30:00,118.05,118.05,117.82,117.94,92853.0,100.1384,100.1384,99.9433,100.0451,92853.0
2019-09-27 13:35:00,117.93,117.94,117.79,117.87,125090.0,100.0366,100.0451,99.9179,99.9857,125090.0
2019-09-27 13:40:00,117.86,117.98,117.86,117.92,51591.0,99.9772,100.079,99.9772,100.0281,51591.0
2019-09-27 13:45:00,117.92,117.92,117.7,117.72,48450.0,100.0281,100.0281,99.8415,99.8585,48450.0
2019-09-27 13:50:00,117.72,117.75,117.53,117.7,64794.0,99.8585,99.8839,99.6973,99.8415,64794.0
2019-09-27 13:55:00,117.71,117.91,117.64,117.81,82228.0,99.85,100.0197,99.7906,99.9348,82228.0
2019-09-27 14:00:00,117.82,117.84,117.66,117.74,58455.0,99.9433,99.9603,99.8076,99.8754,58455.0
2019-09-27 14:05:00,117.73,117.77,117.65,117.73,60060.0,99.867,99.9009,99.7991,99.867,60060.0
2019-09-27 14:10:00,117.74,117.83,117.7,117.78,65783.0,99.8754,99.9518,99.8415,99.9094,65783.0
2019-09-27 14:15:00,117.78,117.85,117.75,117.83,87725.0,99.9094,99.9688,99.8839,99.9518,87725.0
2019-09-27 14:20:00,117.82,117.88,117.71,117.74,72838.0,99.9433,99.9942,99.85,99.8754,72838.0
2019-09-27 14:25:00,117.74,117.79,117.64,117.69,44873.0,99.8754,99.9179,99.7906,99.833,44873.0
2019-09-27 14:30:00,117.68,117.68,117.54,117.56,83909.0,99.8246,99.8246,99.7058,99.7228,83909.0
2019-09-27 14:35:00,117.54,117.64,117.49,117.55,74791.0,99.7058,99.7906,99.6634,99.7143,74791.0
2019-09-27 14:40:00,117.55,117.63,117.53,117.54,50090.0,99.7143,99.7821,99.6973,99.7058,50090.0
2019-09-27 14:45:00,117.55,117.61,117.46,117.46,58557.0,99.7143,99.7652,99.6379,99.6379,58557.0
2019-09-27 14:50:00,117.45,117.49,117.32,117.36,51023.0,99.6294,99.6634,99.5192,99.5531,51023.0
2019-09-27 14:55:00,117.37,117.48,117.33,117.45,64149.0,99.5616,99.6549,99.5277,99.6294,64149.0
2019-09-27 15:00:00,117.43,117.58,117.43,117.45,68996.0,99.6125,99.7397,99.6125,99.6294,68996.0
2019-09-27 15:05:00,117.45,117.47,117.28,117.35,69779.0,99.6294,99.6464,99.4852,99.5446,69779.0
2019-09-27 15:10:00,117.36,117.49,117.33,117.46,38482.0,99.5531,99.6634,99.5277,99.6379,38482.0
2019-09-27 15:15:00,117.45,117.67,117.41,117.66,92873.0,99.6294,99.8161,99.5955,99.8076,92873.0
2019-09-27 15:20:00,117.66,117.75,117.63,117.75,77437.0,99.8076,99.8839,99.7821,99.8839,77437.0
2019-09-27 15:25:00,117.76,117.76,117.56,117.6,83593.0,99.8924,99.8924,99.7228,99.7567,83593.0
2019-09-27 15:30:00,117.59,117.74,117.51,117.7,79052.0,99.7482,99.8754,99.6803,99.8415,79052.0
2019-09-27 15:35:00,117.71,117.79,117.56,117.66,154643.0,99.85,99.9179,99.7228,99.8076,154643.0
2019-09-27 15:40:00,117.64,117.79,117.54,117.56,249246.0,99.7906,99.9179,99.7058,99.7228,249246.0
2019-09-27 15:45:00,117.57,117.69,117.54,117.61,153628.0,99.7312,99.833,99.7058,99.7652,153628.0
2019-09-27 15:50:00,117.61,117.84,117.6,117.67,215212.0,99.7652,99.9603,99.7567,99.8161,215212.0
2019-09-27 15:55:00,117.68,117.74,117.52,117.74,336505.0,99.8246,99.8754,99.6888,99.8754,336505.0
2019-09-30 09:30:00,118.36,118.77,118.26,118.43,273519.0,100.4014,100.7492,100.3165,100.4608,273519.0
2019-09-30 09:35:00,118.43,118.61,118.2,118.33,150949.0,100.4608,100.6134,100.2657,100.3759,150949.0
2019-09-30 09:40:00,118.34,118.36,117.93,117.94,125975.0,100.3844,100.4014,100.0366,100.0451,125975.0
2019-09-30 09:45:00,117.94,118.0,117.82,117.85,110633.0,100.0451,100.096,99.9433,99.9688,110633.0
2019-09-30 09:50:00,117.86,117.88,117.58,117.59,144794.0,99.9772,99.9942,99.7397,99.7482,144794.0
2019-09-30 09:55:00,117.61,117.76,117.5,117.63,135297.0,99.7652,99.8924,99.6719,99.7821,135297.0
2019-09-30 10:00:00,117.62,117.67,117.44,117.53,106279.0,99.7737,99.8161,99.621,99.6973,106279.0
2019-09-30 10:05:00,117.53,117.66,117.48,117.66,94716.0,99.6973,99.8076,99.6549,99.8076,94716.0
2019-09-30 10:10:00,117.65,117.72,117.6,117.66,90797.0,99.7991,99.8585,99.7567,99.8076,90797.0
2019-09-30 10:15:00,117.67,117.72,117.57,117.66,79259.0,99.8161,99.8585,99.7312,99.8076,79259.0
2019-09-30 10:20:00,117.67,117.71,117.57,117.61,86606.0,99.8161,99.85,99.7312,99.7652,86606.0
2019-09-30 10:25:00,117.61,117.72,117.51,117.51,120354.0,99.7652,99.8585,99.6803,99.6803,120354.0
2019-09-30 10:30:00,117.52,117.56,117.45,117.48,94646.0,99.6888,99.7228,99.6294,99.6549,94646.0
2019-09-30 10:35:00,117.47,117.55,117.34,117.5,160062.0,99.6464,99.7143,99.5361,99.6719,160062.0
2019-09-30 10:40:00,117.51,117.63,117.22,117.27,130282.0,99.6803,99.7821,99.4343,99.4768,130282.0
2019-09-30 10:45:00,117.27,117.49,117.21,117.42,98680.0,99.4768,99.6634,99.4259,99.604,98680.0
2019-09-30 10:50:00,117.41,117.59,117.33,117.58,182420.0,99.5955,99.7482,99.5277,99.7397,182420.0
2019-09-30 10:55:00,117.58,117.65,117.45,117.5,139990.0,99.7397,99.7991,99.6294,99.6719,139990.0
2019-09-30 11:00:00,117.51,117.55,117.32,117.32,118682.0,99.6803,99.7143,99.5192,99.5192,118682.0
2019-09-30 11:05:00,117.32,117.51,117.24,117.5,82879.0,99.5192,99.6803,99.4513,99.6719,82879.0
2019-09-30 11:10:00,117.52,117.67,117.48,117.64,93174.0,99.6888,99.8161,99.6549,99.7906,93174.0
2019-09-30 11:15:00,117.64,117.66,117.57,117.57,68168.0,99.7906,99.8076,99.7312,99.7312,68168.0
2019-09-30 11:20:00,117.56,117.7,117.54,117.67,56137.0,99.7228,99.8415,99.7058,99.8161,56137.0
2019-09-30 11:25:00,117.67,117.83,117.67,117.81,155037.0,99.8161,99.9518,99.8161,99.9348,155037.0
2019-09-30 11:30:00,117.82,117.87,117.76,117.79,87177.0,99.9433,99.9857,99.8924,99.9179,87177.0
2019-09-30 11:35:00,117.8,117.8,117.7,117.7,53116.0,99.9263,99.9263,99.8415,99.8415,53116.0
2019-09-30 11:40:00,117.7,117.84,117.68,117.76,60383.0,99.8415,99.9603,99.8246,99.8924,60383.0
2019-09-30 11:45:00,117.77,117.78,117.65,117.67,43859.0,99.9009,99.9094,99.7991,99.8161,43859.0
2019-09-30 11:50:00,117.66,117.73,117.65,117.71,59231.0,99.8076,99.867,99.7991,99.85,59231.0
2019-09-30 11:55:00,117.7,117.74,117.63,117.71,74110.0,99.8415,99.8754,99.7821,99.85,74110.0
2019-09-30 12:00:00,117.72,117.81,117.71,117.78,65151.0,99.8585,99.9348,99.85,99.9094,65151.0
2019-09-30 12:05:00,117.78,117.81,117.75,117.78,37089.0,99.9094,99.9348,99.8839,99.9094,37089.0
2019-09-30 12:10:00,117.79,117.87,117.72,117.73,81074.0,99.9179,99.9857,99.8585,99.867,81074.0
2019-09-30 12:15:00,117.73,117.83,117.72,117.79,47451.0,99.867,99.9518,99.8585,99.9179,47451.0
2019-09-30 12:20:00,117.79,117.9,117.74,117.87,55095.0,99.9179,100.0112,99.8754,99.9857,55095.0
2019-09-30 12:25:00,117.88,117.88,117.81,117.84,52855.0,99.9942,99.9942,99.9348,99.9603,52855.0
2019-09-30 12:30:00,117.84,117.84,117.74,117.75,47332.0,99.9603,99.9603,99.8754,99.8839,47332.0
2019-09-30 12:35:00,117.76,117.8,117.73,117.75,44363.0,99.8924,99.9263,99.867,99.8839,44363.0
2019-09-30 12:40:00,117.75,117.8,117.74,117.78,35264.0,99.8839,99.9263,99.8754,99.9094,35264.0
2019-09-30 12:45:00,117.78,117.8,117.75,117.78,37811.0,99.9094,99.9263,99.8839,99.9094,37811.0
2019-09-30 12:50:00,117.79,117.81,117.77,117.79,29325.0,99.9179,99.9348,99.9009,99.9179,29325.0
2019-09-30 12:55:00,117.8,117.86,117.71,117.77,85923.0,99.9263,99.9772,99.85,99.9009,85923.0
2019-09-30 13:00:00,117.76,117.86,117.75,117.82,49600.0,99.8924,99.9772,99.8839,99.9433,49600.0
2019-09-30 13:05:00,117.82,117.85,117.78,117.82,41485.0,99.9433,99.9688,99.9094,99.9433,41485.0
2019-09-30 13:10:00,117.81,117.86,117.81,117.83,43444.0,99.9348,99.9772,99.9348,99.9518,43444.0
2019-09-30 13:15:00,117.83,117.87,117.81,117.82,39715.0,99.9518,99.9857,99.9348,99.9433,39715.0
2019-09-30 13:20:00,117.83,117.86,117.77,117.79,23865.0,99.9518,99.9772,99.9009,99.9179,23865.0
2019-09-30 13:25:00,117.8,117.82,117.75,117.77,45807.0,99.9263,99.9433,99.8839,99.9009,45807.0
2019-09-30 13:30:00,117.77,117.81,117.73,117.81,41941.0,99.9009,99.9348,99.867,99.9348,41941.0
2019-09-30 13:35:00,117.81,117.81,117.76,117.8,39168.0,99.9348,99.9348,99.8924,99.9263,39168.0
2019-09-30 13:40:00,117.8,117.85,117.78,117.84,34619.0,99.9263,99.9688,99.9094,99.9603,34619.0
2019-09-30 13:45:00,117.84,117.9,117.75,117.78,76851.0,99.9603,100.0112,99.8839,99.9094,76851.0
2019-09-30 13:50:00,117.78,117.8,117.68,117.7,40376.0,99.9094,99.9263,99.8246,99.8415,40376.0
2019-09-30 13:55:00,117.69,117.73,117.65,117.69,43422.0,99.833,99.867,99.7991,99.833,43422.0
2019-09-30 14:00:00,117.7,117.71,117.64,117.66,38572.0,99.8415,99.85,99.7906,99.8076,38572.0
2019-09-30 14:05:00,117.66,117.68,117.59,117.67,40321.0,99.8076,99.8246,99.7482,99.8161,40321.0
2019-09-30 14:10:00,117.67,117.7,117.6,117.69,41549.0,99.8161,99.8415,99.7567,99.833,41549.0
2019-09-30 14:15:00,117.69,117.72,117.65,117.67,72924.0,99.833,99.8585,99.7991,99.8161,72924.0
2019-09-30 14:20:00,117.67,117.68,117.57,117.58,40949.0,99.8161,99.8246,99.7312,99.7397,40949.0
2019-09-30 14:25:00,117.59,117.59,117.49,117.56,86941.0,99.7482,99.7482,99.6634,99.7228,86941.0
2019-09-30 14:30:00,117.56,117.72,117.53,117.71,45756.0,99.7228,99.8585,99.6973,99.85,45756.0
2019-09-30 14:35:00,117.7,117.71,117.6,117.65,39563.0,99.8415,99.85,99.7567,99.7991,39563.0
2019-09-30 14:40:00,117.65,117.68,117.59,117.66,57063.0,99.7991,99.8246,99.7482,99.8076,57063.0
2019-09-30 14:45:00,117.65,117.74,117.65,117.69,57557.0,99.7991,99.8754,99.7991,99.833,57557.0
2019-09-30 14:50:00,117.69,117.74,117.65,117.68,43182.0,99.833,99.8754,99.7991,99.8246,43182.0
2019-09-30 14:55:00,117.67,117.7,117.65,117.68,42585.0,99.8161,99.8415,99.7991,99.8246,42585.0
2019-09-30 15:00:00,117.69,117.72,117.59,117.59,44820.0,99.833,99.8585,99.7482,99.7482,44820.0
2019-09-30 15:05:00,117.6,117.73,117.6,117.73,64862.0,99.7567,99.867,99.7567,99.867,64862.0
2019-09-30 15:10:00,117.72,117.75,117.7,117.71,73129.0,99.8585,99.8839,99.8415,99.85,73129.0
2019-09-30 15:15:00,117.7,117.81,117.68,117.78,93335.0,99.8415,99.9348,99.8246,99.9094,93335.0
2019-09-30 15:20:00,117.78,117.81,117.72,117.76,115065.0,99.9094,99.9348,99.8585,99.8924,115065.0
2019-09-30 15:25:00,117.76,117.84,117.67,117.69,154151.0,99.8924,99.9603,99.8161,99.833,154151.0
2019-09-30 15:30:00,117.7,117.76,117.6,117.65,89886.0,99.8415,99.8924,99.7567,99.7991,89886.0
2019-09-30 15:35:00,117.64,117.74,117.63,117.7,108293.0,99.7906,99.8754,99.7821,99.8415,108293.0
2019-09-30 15:40:00,117.7,117.79,117.67,117.79,135264.0,99.8415,99.9179,99.8161,99.9179,135264.0
2019-09-30 15:45:00,117.8,117.81,117.51,117.62,259629.0,99.9263,99.9348,99.6803,99.7737,259629.0
2019-09-30 15:50:00,117.63,117.84,117.6,117.65,159629.0,99.7821,99.9603,99.7567,99.7991,159629.0
2019-09-30 15:55:00,117.65,117.79,117.6,117.68,420565.0,99.7991,99.9179,99.7567,99.8246,420565.0
2019-10-01 09:30:00,118.4,118.67,118.32,118.59,272452.0,100.4353,100.6643,100.3674,100.5965,272452.0
2019-10-01 09:35:00,118.58,118.81,118.47,118.68,129445.0,100.588,100.7831,100.4947,100.6728,129445.0
2019-10-01 09:40:00,118.69,118.92,118.69,118.9,158390.0,100.6813,100.8764,100.6813,100.8594,158390.0
2019-10-01 09:45:00,118.9,119.0,118.86,118.91,139788.0,100.8594,100.9443,100.8255,100.8679,139788.0
2019-10-01 09:50:00,118.9,118.95,118.77,118.93,138941.0,100.8594,100.9019,100.7492,100.8849,138941.0
2019-10-01 09:55:00,118.93,119.0,118.83,118.98,201586.0,100.8849,100.9443,100.8001,100.9273,201586.0
2019-10-01 10:00:00,118.98,118.98,118.02,118.02,469227.0,100.9273,100.9273,100.113,100.113,469227.0
2019-10-01 10:05:00,118.02,118.1,117.73,117.73,156593.0,100.113,100.1808,99.867,99.867,156593.0
2019-10-01 10:10:00,117.73,117.76,117.25,117.47,139779.0,99.867,99.8924,99.4598,99.6464,139779.0
2019-10-01 10:15:00,117.46,117.55,117.3,117.3,101871.0,99.6379,99.7143,99.5022,99.5022,101871.0
2019-10-01 10:20:00,117.29,117.32,116.96,117.03,172208.0,99.4937,99.5192,99.2138,99.2732,172208.0
2019-10-01 10:25:00,117.01,117.26,116.98,117.23,98478.0,99.2562,99.4683,99.2308,99.4428,98478.0
2019-10-01 10:30:00,117.24,117.55,117.17,117.54,132320.0,99.4513,99.7143,99.3919,99.7058,132320.0
2019-10-01 10:35:00,117.55,117.56,117.29,117.39,96760.0,99.7143,99.7228,99.4937,99.5786,96760.0
2019-10-01 10:40:00,117.38,117.45,117.19,117.26,101345.0,99.5701,99.6294,99.4089,99.4683,101345.0
2019-10-01 10:45:00,117.27,117.47,117.24,117.34,93771.0,99.4768,99.6464,99.4513,99.5361,93771.0
2019-10-01 10:50:00,117.34,117.55,117.31,117.53,80811.0,99.5361,99.7143,99.5107,99.6973,80811.0
2019-10-01 10:55:00,117.52,117.53,117.09,117.15,130737.0,99.6888,99.6973,99.3241,99.375,130737.0
2019-10-01 11:00:00,117.13,117.13,116.82,116.89,148666.0,99.358,99.358,99.095,99.1544,148666.0
2019-10-01 11:05:00,116.89,117.07,116.86,117.06,63705.0,99.1544,99.3071,99.129,99.2986,63705.0
2019-10-01 11:10:00,117.05,117.05,116.92,116.96,69237.0,99.2901,99.2901,99.1799,99.2138,69237.0
2019-10-01 11:15:00,116.96,117.16,116.92,117.04,78570.0,99.2138,99.3834,99.1799,99.2817,78570.0
2019-10-01 11:20:00,117.04,117.12,116.98,117.06,65922.0,99.2817,99.3495,99.2308,99.2986,65922.0
2019-10-01 11:25:00,117.06,117.21,117.01,117.19,75385.0,99.2986,99.4259,99.2562,99.4089,75385.0
2019-10-01 11:30:00,117.19,117.23,117.01,117.04,108969.0,99.4089,99.4428,99.2562,99.2817,108969.0
2019-10-01 11:35:00,117.05,117.18,117.02,117.14,80400.0,99.2901,99.4004,99.2647,99.3665,80400.0
2019-10-01 11:40:00,117.13,117.17,116.98,117.06,95490.0,99.358,99.3919,99.2308,99.2986,95490.0
2019-10-01 11:45:00,117.05,117.08,116.93,116.94,77850.0,99.2901,99.3156,99.1883,99.1968,77850.0
2019-10-01 11:50:00,116.93,117.04,116.91,116.93,49145.0,99.1883,99.2817,99.1714,99.1883,49145.0
2019-10-01 11:55:00,116.94,116.96,116.82,116.89,56701.0,99.1968,99.2138,99.095,99.1544,56701.0
2019-10-01 12:00:00,116.85,116.92,116.81,116.87,44159.0,99.1205,99.1799,99.0866,99.1375,44159.0
2019-10-01 12:05:00,116.87,116.87,116.72,116.76,66708.0,99.1375,99.1375,99.0102,99.0441,66708.0
2019-10-01 12:10:00,116.75,116.76,116.54,116.61,51313.0,99.0357,99.0441,98.8575,98.9169,51313.0
2019-10-01 12:15:00,116.61,116.73,116.52,116.63,63375.0,98.9169,99.0187,98.8406,98.9339,63375.0
2019-10-01 12:20:00,116.65,116.74,116.57,116.61,88213.0,98.9508,99.0272,98.883,98.9169,88213.0
2019-10-01 12:25:00,116.6,116.71,116.6,116.65,65716.0,98.9084,99.0017,98.9084,98.9508,65716.0
2019-10-01 12:30:00,116.65,116.77,116.62,116.76,46270.0,98.9508,99.0526,98.9254,99.0441,46270.0
2019-10-01 12:35:00,116.76,116.89,116.74,116.78,41127.0,99.0441,99.1544,99.0272,99.0611,41127.0
2019-10-01 12:40:00,116.79,116.89,116.79,116.84,30312.0,99.0696,99.1544,99.0696,99.112,30312.0
2019-10-01 12:45:00,116.84,116.88,116.77,116.85,39406.0,99.112,99.1459,99.0526,99.1205,39406.0
2019-10-01 12:50:00,116.84,116.89,116.72,116.75,28476.0,99.112,99.1544,99.0102,99.0357,28476.0
2019-10-01 12:55:00,116.75,116.81,116.67,116.68,45836.0,99.0357,99.0866,98.9678,98.9763,45836.0
2019-10-01 13:00:00,116.67,116.71,116.61,116.61,41548.0,98.9678,99.0017,98.9169,98.9169,41548.0
2019-10-01 13:05:00,116.61,116.61,116.42,116.44,82106.0,98.9169,98.9169,98.7557,98.7727,82106.0
2019-10-01 13:10:00,116.43,116.44,116.3,116.34,42032.0,98.7642,98.7727,98.6539,98.6879,42032.0
2019-10-01 13:15:00,116.33,116.35,116.22,116.27,58751.0,98.6794,98.6963,98.5861,98.6285,58751.0
2019-10-01 13:20:00,116.27,116.33,116.15,116.22,58114.0,98.6285,98.6794,98.5267,98.5861,58114.0
2019-10-01 13:25:00,116.23,116.37,116.22,116.27,111308.0,98.5946,98.7133,98.5861,98.6285,111308.0
2019-10-01 13:30:00,116.26,116.34,116.1,116.14,84350.0,98.62,98.6879,98.4843,98.5182,84350.0
2019-10-01 13:35:00,116.15,116.2,115.99,116.07,121425.0,98.5267,98.5691,98.391,98.4588,121425.0
2019-10-01 13:40:00,116.08,116.19,116.05,116.18,75100.0,98.4673,98.5606,98.4419,98.5521,75100.0
2019-10-01 13:45:00,116.17,116.17,116.0,116.01,96750.0,98.5437,98.5437,98.3995,98.4079,96750.0
2019-10-01 13:50:00,116.0,116.06,115.97,115.98,68562.0,98.3995,98.4504,98.374,98.3825,68562.0
2019-10-01 13:55:00,115.98,115.99,115.86,115.88,71709.0,98.3825,98.391,98.2807,98.2977,71709.0
2019-10-01 14:00:00,115.88,115.97,115.82,115.86,85090.0,98.2977,98.374,98.2468,98.2807,85090.0
2019-10-01 14:05:00,115.87,115.87,115.69,115.71,105747.0,98.2892,98.2892,98.1365,98.1535,105747.0
2019-10-01 14:10:00,115.71,115.99,115.71,115.98,61749.0,98.1535,98.391,98.1535,98.3825,61749.0
2019-10-01 14:15:00,115.98,115.98,115.77,115.82,45295.0,98.3825,98.3825,98.2044,98.2468,45295.0
2019-10-01 14:20:00,115.83,115.92,115.8,115.82,66835.0,98.2552,98.3316,98.2298,98.2468,66835.0
2019-10-01 14:25:00,115.83,115.85,115.74,115.81,91903.0,98.2552,98.2722,98.1789,98.2383,91903.0
2019-10-01 14:30:00,115.81,115.98,115.81,115.98,169268.0,98.2383,98.3825,98.2383,98.3825,169268.0
2019-10-01 14:35:00,115.98,115.99,115.84,115.87,58708.0,98.3825,98.391,98.2637,98.2892,58708.0
2019-10-01 14:40:00,115.86,115.92,115.82,115.9,58236.0,98.2807,98.3316,98.2468,98.3146,58236.0
2019-10-01 14:45:00,115.9,116.07,115.9,115.99,77494.0,98.3146,98.4588,98.3146,98.391,77494.0
2019-10-01 14:50:00,115.98,116.04,115.91,116.02,57018.0,98.3825,98.4334,98.3231,98.4164,57018.0
2019-10-01 14:55:00,116.03,116.03,115.84,115.9,76666.0,98.4249,98.4249,98.2637,98.3146,76666.0
2019-10-01 15:00:00,115.89,115.99,115.88,115.98,58534.0,98.3061,98.391,98.2977,98.3825,58534.0
2019-10-01 15:05:00,115.97,116.09,115.92,116.04,76549.0,98.374,98.4758,98.3316,98.4334,76549.0
2019-10-01 15:10:00,116.04,116.05,115.87,115.91,83108.0,98.4334,98.4419,98.2892,98.3231,83108.0
2019-10-01 15:15:00,115.91,116.03,115.85,115.91,115305.0,98.3231,98.4249,98.2722,98.3231,115305.0
2019-10-01 15:20:00,115.9,115.96,115.86,115.93,62078.0,98.3146,98.3655,98.2807,98.3401,62078.0
2019-10-01 15:25:00,115.93,116.06,115.9,116.01,107557.0,98.3401,98.4504,98.3146,98.4079,107557.0
2019-10-01 15:30:00,116.01,116.01,115.76,115.81,158267.0,98.4079,98.4079,98.1959,98.2383,158267.0
2019-10-01 15:35:00,115.82,115.83,115.64,115.72,136414.0,98.2468,98.2552,98.0941,98.1619,136414.0
2019-10-01 15:40:00,115.72,115.86,115.62,115.86,161425.0,98.1619,98.2807,98.0771,98.2807,161425.0
2019-10-01 15:45:00,115.85,115.85,115.6,115.68,224169.0,98.2722,98.2722,98.0601,98.128,224169.0
2019-10-01 15:50:00,115.67,115.78,115.64,115.72,240712.0,98.1195,98.2128,98.0941,98.1619,240712.0
2019-10-01 15:55:00,115.71,115.78,115.41,115.52,695689.0,98.1535,98.2128,97.899,97.9923,695689.0
2019-10-02 09:30:00,114.81,114.9,114.17,114.21,390655.0,97.39,97.4664,96.8471,96.881,390655.0
2019-10-02 09:35:00,114.21,114.41,113.97,114.04,206737.0,96.881,97.0507,96.6775,96.7368,206737.0
2019-10-02 09:40:00,114.04,114.2,113.97,114.1,127552.0,96.7368,96.8726,96.6775,96.7877,127552.0
2019-10-02 09:45:00,114.08,114.38,113.94,114.16,145261.0,96.7708,97.0253,96.652,96.8386,145261.0
2019-10-02 09:50:00,114.16,114.25,114.02,114.14,146314.0,96.8386,96.915,96.7199,96.8217,146314.0
2019-10-02 09:55:00,114.13,114.37,114.05,114.31,157162.0,96.8132,97.0168,96.7453,96.9659,157162.0
2019-10-02 10:00:00,114.32,114.38,114.15,114.28,153785.0,96.9744,97.0253,96.8302,96.9404,153785.0
2019-10-02 10:05:00,114.29,114.52,114.28,114.43,114399.0,96.9489,97.144,96.9404,97.0677,114399.0
2019-10-02 10:10:00,114.42,114.46,114.29,114.33,111211.0,97.0592,97.0931,96.9489,96.9828,111211.0
2019-10-02 10:15:00,114.33,114.48,114.32,114.45,130796.0,96.9828,97.1101,96.9744,97.0846,130796.0
2019-10-02 10:20:00,114.45,114.49,114.12,114.14,120321.0,97.0846,97.1186,96.8047,96.8217,120321.0
2019-10-02 10:25:00,114.13,114.23,114.06,114.15,132372.0,96.8132,96.898,96.7538,96.8302,132372.0
2019-10-02 10:30:00,114.12,114.12,113.7,113.74,213935.0,96.8047,96.8047,96.4484,96.4824,213935.0
2019-10-02 10:35:00,113.74,113.85,113.64,113.74,130261.0,96.4824,96.5757,96.3975,96.4824,130261.0
2019-10-02 10:40:00,113.74,113.75,113.54,113.7,121132.0,96.4824,96.4908,96.3127,96.4484,121132.0
2019-10-02 10:45:00,113.7,113.89,113.65,113.83,116921.0,96.4484,96.6096,96.406,96.5587,116921.0
2019-10-02 10:50:00,113.82,114.06,113.77,114.04,157518.0,96.5502,96.7538,96.5078,96.7368,157518.0
2019-10-02 10:55:00,114.02,114.03,113.79,113.79,119847.0,96.7199,96.7284,96.5248,96.5248,119847.0
2019-10-02 11:00:00,113.79,114.12,113.73,114.07,69532.0,96.5248,96.8047,96.4739,96.7623,69532.0
2019-10-02 11:05:00,114.07,114.12,113.99,114.07,71764.0,96.7623,96.8047,96.6944,96.7623,71764.0
2019-10-02 11:10:00,114.07,114.07,113.84,113.86,71119.0,96.7623,96.7623,96.5672,96.5842,71119.0
2019-10-02 11:15:00,113.86,113.9,113.64,113.85,91227.0,96.5842,96.6181,96.3975,96.5757,91227.0
2019-10-02 11:20:00,113.86,113.96,113.82,113.83,130495.0,96.5842,96.669,96.5502,96.5587,130495.0
2019-10-02 11:25:00,113.84,113.87,113.7,113.74,77999.0,96.5672,96.5926,96.4484,96.4824,77999.0
2019-10-02 11:30:00,113.75,113.79,113.37,113.38,114061.0,96.4908,96.5248,96.1685,96.177,114061.0
2019-10-02 11:35:00,113.4,113.55,113.3,113.53,103707.0,96.1939,96.3212,96.1091,96.3042,103707.0
2019-10-02 11:40:00,113.53,113.62,113.44,113.62,69018.0,96.3042,96.3806,96.2279,96.3806,69018.0
2019-10-02 11:45:00,113.63,113.73,113.52,113.58,67702.0,96.3891,96.4739,96.2957,96.3466,67702.0
2019-10-02 11:50:00,113.59,113.76,113.56,113.68,114099.0,96.3551,96.4993,96.3297,96.4315,114099.0
2019-10-02 11:55:00,113.68,113.71,113.52,113.55,130891.0,96.4315,96.4569,96.2957,96.3212,130891.0
2019-10-02 12:00:00,113.55,113.56,113.41,113.5,57924.0,96.3212,96.3297,96.2024,96.2788,57924.0
2019-10-02 12:05:00,113.51,113.65,113.46,113.56,110678.0,96.2873,96.406,96.2448,96.3297,110678.0
2019-10-02 12:10:00,113.56,113.57,113.31,113.33,96001.0,96.3297,96.3382,96.1176,96.1346,96001.0
2019-10-02 12:15:00,113.32,113.43,113.28,113.37,57501.0,96.1261,96.2194,96.0922,96.1685,57501.0
2019-10-02 12:20:00,113.38,113.44,113.33,113.44,49332.0,96.177,96.2279,96.1346,96.2279,49332.0
2019-10-02 12:25:00,113.44,113.47,113.37,113.4,84061.0,96.2279,96.2533,96.1685,96.1939,84061.0
2019-10-02 12:30:00,113.39,113.4,113.31,113.36,42864.0,96.1855,96.1939,96.1176,96.16,42864.0
2019-10-02 12:35:00,113.36,113.37,113.13,113.15,118518.0,96.16,96.1685,95.9649,95.9819,118518.0
2019-10-02 12:40:00,113.16,113.22,113.1,113.22,60412.0,95.9904,96.0413,95.9395,96.0413,60412.0
2019-10-02 12:45:00,113.21,113.21,113.05,113.13,73011.0,96.0328,96.0328,95.8971,95.9649,73011.0
2019-10-02 12:50:00,113.12,113.12,112.95,112.98,88255.0,95.9564,95.9564,95.8122,95.8377,88255.0
2019-10-02 12:55:00,112.98,113.17,112.93,113.12,68643.0,95.8377,95.9988,95.7953,95.9564,68643.0
2019-10-02 13:00:00,113.12,113.25,113.0,113.22,74288.0,95.9564,96.0667,95.8546,96.0413,74288.0
2019-10-02 13:05:00,113.21,113.39,113.15,113.37,80608.0,96.0328,96.1855,95.9819,96.1685,80608.0
2019-10-02 13:10:00,113.37,113.48,113.28,113.34,119909.0,96.1685,96.2618,96.0922,96.1431,119909.0
2019-10-02 13:15:00,113.35,113.48,113.32,113.41,123932.0,96.1515,96.2618,96.1261,96.2024,123932.0
2019-10-02 13:20:00,113.42,113.46,113.33,113.43,61771.0,96.2109,96.2448,96.1346,96.2194,61771.0
2019-10-02 13:25:00,113.43,113.49,113.38,113.45,79962.0,96.2194,96.2703,96.177,96.2364,79962.0
2019-10-02 13:30:00,113.44,113.46,113.28,113.31,61745.0,96.2279,96.2448,96.0922,96.1176,61745.0
2019-10-02 13:35:00,113.3,113.34,113.18,113.27,107280.0,96.1091,96.1431,96.0073,96.0837,107280.0
2019-10-02 13:40:00,113.26,113.35,113.22,113.32,41254.0,96.0752,96.1515,96.0413,96.1261,41254.0
2019-10-02 13:45:00,113.32,113.33,113.2,113.23,45881.0,96.1261,96.1346,96.0243,96.0497,45881.0
2019-10-02 13:50:00,113.23,113.29,113.18,113.27,32332.0,96.0497,96.1006,96.0073,96.0837,32332.0
2019-10-02 13:55:00,113.27,113.36,113.27,113.31,42203.0,96.0837,96.16,96.0837,96.1176,42203.0
2019-10-02 14:00:00,113.3,113.33,113.1,113.3,55064.0,96.1091,96.1346,95.9395,96.1091,55064.0
2019-10-02 14:05:00,113.3,113.35,113.2,113.33,53867.0,96.1091,96.1515,96.0243,96.1346,53867.0
2019-10-02 14:10:00,113.37,113.4,113.28,113.32,60485.0,96.1685,96.1939,96.0922,96.1261,60485.0
2019-10-02 14:15:00,113.33,113.47,113.33,113.42,52756.0,96.1346,96.2533,96.1346,96.2109,52756.0
2019-10-02 14:20:00,113.42,113.61,113.42,113.6,100765.0,96.2109,96.3721,96.2109,96.3636,100765.0
2019-10-02 14:25:00,113.61,113.63,113.5,113.58,80523.0,96.3721,96.3891,96.2788,96.3466,80523.0
2019-10-02 14:30:00,113.59,113.63,113.49,113.57,72761.0,96.3551,96.3891,96.2703,96.3382,72761.0
2019-10-02 14:35:00,113.59,113.6,113.5,113.57,54834.0,96.3551,96.3636,96.2788,96.3382,54834.0
2019-10-02 14:40:00,113.58,113.75,113.58,113.68,78446.0,96.3466,96.4908,96.3466,96.4315,78446.0
2019-10-02 14:45:00,113.68,113.86,113.62,113.81,241055.0,96.4315,96.5842,96.3806,96.5417,241055.0
2019-10-02 14:50:00,113.81,113.82,113.62,113.62,61430.0,96.5417,96.5502,96.3806,96.3806,61430.0
2019-10-02 14:55:00,113.63,113.72,113.62,113.72,56354.0,96.3891,96.4654,96.3806,96.4654,56354.0
2019-10-02 15:00:00,113.73,113.79,113.51,113.54,80338.0,96.4739,96.5248,96.2873,96.3127,80338.0
2019-10-02 15:05:00,113.55,113.63,113.51,113.58,60072.0,96.3212,96.3891,96.2873,96.3466,60072.0
2019-10-02 15:10:00,113.58,113.85,113.58,113.78,121465.0,96.3466,96.5757,96.3466,96.5163,121465.0
2019-10-02 15:15:00,113.78,113.83,113.63,113.72,131001.0,96.5163,96.5587,96.3891,96.4654,131001.0
2019-10-02 15:20:00,113.71,113.85,113.68,113.74,95034.0,96.4569,96.5757,96.4315,96.4824,95034.0
2019-10-02 15:25:00,113.75,113.81,113.59,113.59,122198.0,96.4908,96.5417,96.3551,96.3551,122198.0
2019-10-02 15:30:00,113.58,113.68,113.44,113.63,159554.0,96.3466,96.4315,96.2279,96.3891,159554.0
2019-10-02 15:35:00,113.62,113.72,113.55,113.58,119757.0,96.3806,96.4654,96.3212,96.3466,119757.0
2019-10-02 15:40:00,113.58,113.62,113.39,113.42,155738.0,96.3466,96.3806,96.1855,96.2109,155738.0
2019-10-02 15:45:00,113.42,113.51,113.24,113.25,173068.0,96.2109,96.2873,96.0582,96.0667,173068.0
2019-10-02 15:50:00,113.26,113.39,113.13,113.37,248415.0,96.0752,96.1855,95.9649,96.1685,248415.0
2019-10-02 15:55:00,113.35,113.35,113.14,113.27,568967.0,96.1515,96.1515,95.9734,96.0837,568967.0
2019-10-03 09:30:00,112.27,112.65,112.05,112.35,285832.0,95.9994,96.3243,95.8113,96.0678,285832.0
2019-10-03 09:35:00,112.35,112.61,112.28,112.4,123397.0,96.0678,96.2901,96.0079,96.1106,123397.0
2019-10-03 09:40:00,112.39,112.48,112.23,112.44,95341.0,96.102,96.179,95.9652,96.1448,95341.0
2019-10-03 09:45:00,112.45,112.8,112.39,112.78,100931.0,96.1533,96.4526,96.102,96.4355,100931.0
2019-10-03 09:50:00,112.79,112.87,112.63,112.83,105578.0,96.444,96.5124,96.3072,96.4782,105578.0
2019-10-03 09:55:00,112.83,112.91,112.63,112.91,140034.0,96.4782,96.5466,96.3072,96.5466,140034.0
2019-10-03 10:00:00,112.86,112.89,111.03,111.12,380506.0,96.5039,96.5295,94.9391,95.0161,380506.0
2019-10-03 10:05:00,111.12,111.13,110.52,110.76,229168.0,95.0161,95.0246,94.503,94.7082,229168.0
2019-10-03 10:10:00,110.76,110.88,110.52,110.78,211505.0,94.7082,94.8108,94.503,94.7253,211505.0
2019-10-03 10:15:00,110.77,110.89,110.53,110.84,245595.0,94.7168,94.8194,94.5116,94.7766,245595.0
2019-10-03 10:20:00,110.85,111.2,110.79,111.1,180942.0,94.7852,95.0845,94.7339,94.999,180942.0
2019-10-03 10:25:00,111.12,111.47,111.06,111.12,238736.0,95.0161,95.3153,94.9647,95.0161,238736.0
2019-10-03 10:30:00,111.11,111.45,110.98,111.45,136380.0,95.0075,95.2982,94.8963,95.2982,136380.0
2019-10-03 10:35:00,111.44,111.61,111.32,111.39,147776.0,95.2897,95.435,95.1871,95.2469,147776.0
2019-10-03 10:40:00,111.37,111.39,111.06,111.13,128858.0,95.2298,95.2469,94.9647,95.0246,128858.0
2019-10-03 10:45:00,111.13,111.28,110.96,110.98,106855.0,95.0246,95.1529,94.8792,94.8963,106855.0
2019-10-03 10:50:00,111.03,111.21,110.96,111.1,82805.0,94.9391,95.093,94.8792,94.999,82805.0
2019-10-03 10:55:00,111.12,111.61,111.07,111.57,84165.0,95.0161,95.435,94.9733,95.4008,84165.0
2019-10-03 11:00:00,111.55,111.93,111.44,111.9,159595.0,95.3837,95.7087,95.2897,95.683,159595.0
2019-10-03 11:05:00,111.9,112.23,111.87,112.19,173823.0,95.683,95.9652,95.6574,95.931,173823.0
2019-10-03 11:10:00,112.17,112.32,112.02,112.23,114116.0,95.9139,96.0421,95.7856,95.9652,114116.0
2019-10-03 11:15:00,112.21,112.37,112.17,112.29,129208.0,95.9481,96.0849,95.9139,96.0165,129208.0
2019-10-03 11:20:00,112.3,112.31,111.99,112.0,207847.0,96.025,96.0336,95.76,95.7685,207847.0
2019-10-03 11:25:00,112.05,112.07,111.92,111.92,85329.0,95.8113,95.8284,95.7001,95.7001,85329.0
2019-10-03 11:30:00,111.93,112.0,111.74,111.75,58330.0,95.7087,95.7685,95.5462,95.5548,58330.0
2019-10-03 11:35:00,111.75,111.86,111.63,111.7,49943.0,95.5548,95.6488,95.4521,95.512,49943.0
2019-10-03 11:40:00,111.69,111.88,111.68,111.88,78176.0,95.5034,95.6659,95.4949,95.6659,78176.0
2019-10-03 11:45:00,111.88,111.88,111.52,111.57,99388.0,95.6659,95.6659,95.3581,95.4008,99388.0
2019-10-03 11:50:00,111.6,111.73,111.53,111.62,57507.0,95.4265,95.5377,95.3666,95.4436,57507.0
2019-10-03 11:55:00,111.63,111.67,111.52,111.59,75546.0,95.4521,95.4863,95.3581,95.4179,75546.0
2019-10-03 12:00:00,111.59,111.78,111.59,111.71,76554.0,95.4179,95.5804,95.4179,95.5205,76554.0
2019-10-03 12:05:00,111.74,111.87,111.72,111.77,66326.0,95.5462,95.6574,95.5291,95.5719,66326.0
2019-10-03 12:10:00,111.78,111.89,111.74,111.86,66556.0,95.5804,95.6745,95.5462,95.6488,66556.0
2019-10-03 12:15:00,111.87,111.89,111.59,111.64,84305.0,95.6574,95.6745,95.4179,95.4607,84305.0
2019-10-03 12:20:00,111.64,111.78,111.59,111.77,44698.0,95.4607,95.5804,95.4179,95.5719,44698.0
2019-10-03 12:25:00,111.76,111.93,111.76,111.87,106972.0,95.5633,95.7087,95.5633,95.6574,106972.0
2019-10-03 12:30:00,111.85,111.95,111.8,111.83,48476.0,95.6403,95.7258,95.5975,95.6232,48476.0
2019-10-03 12:35:00,111.84,111.86,111.72,111.82,80932.0,95.6317,95.6488,95.5291,95.6146,80932.0
2019-10-03 12:40:00,111.81,111.83,111.74,111.76,82048.0,95.6061,95.6232,95.5462,95.5633,82048.0
2019-10-03 12:45:00,111.76,111.9,111.71,111.78,80607.0,95.5633,95.683,95.5205,95.5804,80607.0
2019-10-03 12:50:00,111.79,111.85,111.71,111.75,57671.0,95.589,95.6403,95.5205,95.5548,57671.0
2019-10-03 12:55:00,111.75,111.84,111.69,111.82,143955.0,95.5548,95.6317,95.5034,95.6146,143955.0
2019-10-03 13:00:00,111.82,111.89,111.74,111.78,55112.0,95.6146,95.6745,95.5462,95.5804,55112.0
2019-10-03 13:05:00,111.79,111.8,111.67,111.67,50490.0,95.589,95.5975,95.4863,95.4863,50490.0
2019-10-03 13:10:00,111.67,111.77,111.67,111.74,36478.0,95.4863,95.5719,95.4863,95.5462,36478.0
2019-10-03 13:15:00,111.75,111.78,111.65,111.75,35654.0,95.5548,95.5804,95.4692,95.5548,35654.0
2019-10-03 13:20:00,111.75,111.8,111.65,111.78,60544.0,95.5548,95.5975,95.4692,95.5804,60544.0
2019-10-03 13:25:00,111.79,111.8,111.7,111.71,59751.0,95.589,95.5975,95.512,95.5205,59751.0
2019-10-03 13:30:00,111.71,111.82,111.68,111.8,56033.0,95.5205,95.6146,95.4949,95.5975,56033.0
2019-10-03 13:35:00,111.81,111.88,111.77,111.82,55296.0,95.6061,95.6659,95.5719,95.6146,55296.0
2019-10-03 13:40:00,111.82,112.08,111.82,112.0,160070.0,95.6146,95.8369,95.6146,95.7685,160070.0
2019-10-03 13:45:00,112.0,112.07,111.97,112.03,126602.0,95.7685,95.8284,95.7429,95.7942,126602.0
2019-10-03 13:50:00,112.03,112.06,111.91,111.92,66656.0,95.7942,95.8198,95.6916,95.7001,66656.0
2019-10-03 13:55:00,111.92,111.96,111.85,111.95,54532.0,95.7001,95.7343,95.6403,95.7258,54532.0
2019-10-03 14:00:00,111.97,111.97,111.73,111.79,79963.0,95.7429,95.7429,95.5377,95.589,79963.0
2019-10-03 14:05:00,111.78,111.85,111.71,111.79,69786.0,95.5804,95.6403,95.5205,95.589,69786.0
2019-10-03 14:10:00,111.8,111.93,111.78,111.89,45579.0,95.5975,95.7087,95.5804,95.6745,45579.0
2019-10-03 14:15:00,111.89,111.95,111.87,111.88,60504.0,95.6745,95.7258,95.6574,95.6659,60504.0
2019-10-03 14:20:00,111.88,112.0,111.88,111.99,71687.0,95.6659,95.7685,95.6659,95.76,71687.0
2019-10-03 14:25:00,111.99,112.01,111.96,111.98,74018.0,95.76,95.7771,95.7343,95.7514,74018.0
2019-10-03 14:30:00,111.98,112.0,111.9,111.93,64679.0,95.7514,95.7685,95.683,95.7087,64679.0
2019-10-03 14:35:00,111.93,111.93,111.84,111.87,104586.0,95.7087,95.7087,95.6317,95.6574,104586.0
2019-10-03 14:40:00,111.87,112.01,111.81,111.82,172024.0,95.6574,95.7771,95.6061,95.6146,172024.0
2019-10-03 14:45:00,111.81,111.94,111.78,111.94,63788.0,95.6061,95.7172,95.5804,95.7172,63788.0
2019-10-03 14:50:00,111.95,112.0,111.81,111.84,72085.0,95.7258,95.7685,95.6061,95.6317,72085.0
2019-10-03 14:55:00,111.83,111.84,111.75,111.75,78450.0,95.6232,95.6317,95.5548,95.5548,78450.0
2019-10-03 15:00:00,111.76,111.86,111.75,111.85,94911.0,95.5633,95.6488,95.5548,95.6403,94911.0
2019-10-03 15:05:00,111.86,111.97,111.82,111.96,79095.0,95.6488,95.7429,95.6146,95.7343,79095.0
2019-10-03 15:10:00,111.96,112.05,111.91,112.0,73079.0,95.7343,95.8113,95.6916,95.7685,73079.0
2019-10-03 15:15:00,112.0,112.0,111.78,111.86,132517.0,95.7685,95.7685,95.5804,95.6488,132517.0
2019-10-03 15:20:00,111.87,111.95,111.85,111.85,88056.0,95.6574,95.7258,95.6403,95.6403,88056.0
2019-10-03 15:25:00,111.85,111.89,111.78,111.89,77468.0,95.6403,95.6745,95.5804,95.6745,77468.0
2019-10-03 15:30:00,111.9,111.95,111.81,111.85,127131.0,95.683,95.7258,95.6061,95.6403,127131.0
2019-10-03 15:35:00,111.86,112.0,111.84,111.98,132591.0,95.6488,95.7685,95.6317,95.7514,132591.0
2019-10-03 15:40:00,111.99,112.02,111.9,111.9,154430.0,95.76,95.7856,95.683,95.683,154430.0
2019-10-03 15:45:00,111.9,111.91,111.61,111.62,184170.0,95.683,95.6916,95.435,95.4436,184170.0
2019-10-03 15:50:00,111.62,111.84,111.55,111.73,304338.0,95.4436,95.6317,95.3837,95.5377,304338.0
2019-10-03 15:55:00,111.74,112.2,111.73,112.18,588572.0,95.5462,95.9395,95.5377,95.9224,588572.0
2019-10-04 09:30:00,112.34,112.86,112.27,112.7,331581.0,96.0592,96.5039,95.9994,96.3671,331581.0
2019-10-04 09:35:00,112.68,112.87,112.44,112.55,114936.0,96.35,96.5124,96.1448,96.2388,114936.0
2019-10-04 09:40:00,112.52,112.85,112.38,112.78,142003.0,96.2132,96.4953,96.0934,96.4355,142003.0
2019-10-04 09:45:00,112.78,113.03,112.77,112.97,127538.0,96.4355,96.6492,96.4269,96.5979,127538.0
2019-10-04 09:50:00,112.97,113.05,112.77,112.98,77372.0,96.5979,96.6664,96.4269,96.6065,77372.0
2019-10-04 09:55:00,112.98,113.1,112.87,113.05,95266.0,96.6065,96.7091,96.5124,96.6664,95266.0
2019-10-04 10:00:00,113.05,113.28,113.01,113.18,88781.0,96.6664,96.863,96.6321,96.7775,88781.0
2019-10-04 10:05:00,113.17,113.28,112.94,113.03,103838.0,96.769,96.863,96.5723,96.6492,103838.0
2019-10-04 10:10:00,113.02,113.06,112.93,113.04,75753.0,96.6407,96.6749,96.5637,96.6578,75753.0
2019-10-04 10:15:00,113.05,113.23,113.04,113.21,105670.0,96.6664,96.8203,96.6578,96.8032,105670.0
2019-10-04 10:20:00,113.22,113.34,113.18,113.3,95161.0,96.8117,96.9143,96.7775,96.8801,95161.0
2019-10-04 10:25:00,113.28,113.33,113.02,113.02,72855.0,96.863,96.9058,96.6407,96.6407,72855.0
2019-10-04 10:30:00,113.01,113.06,112.93,112.95,71224.0,96.6321,96.6749,96.5637,96.5808,71224.0
2019-10-04 10:35:00,112.95,113.07,112.88,112.94,58233.0,96.5808,96.6835,96.521,96.5723,58233.0
2019-10-04 10:40:00,112.92,113.02,112.85,112.96,44910.0,96.5552,96.6407,96.4953,96.5894,44910.0
2019-10-04 10:45:00,112.98,113.06,112.88,112.9,65802.0,96.6065,96.6749,96.521,96.5381,65802.0
2019-10-04 10:50:00,112.91,113.01,112.91,112.97,34423.0,96.5466,96.6321,96.5466,96.5979,34423.0
2019-10-04 10:55:00,112.96,113.02,112.81,112.82,44807.0,96.5894,96.6407,96.4611,96.4697,44807.0
2019-10-04 11:00:00,112.83,112.9,112.67,112.68,91864.0,96.4782,96.5381,96.3414,96.35,91864.0
2019-10-04 11:05:00,112.7,112.85,112.67,112.83,55799.0,96.3671,96.4953,96.3414,96.4782,55799.0
2019-10-04 11:10:00,112.83,112.83,112.69,112.77,88486.0,96.4782,96.4782,96.3585,96.4269,88486.0
2019-10-04 11:15:00,112.79,113.06,112.78,112.98,77645.0,96.444,96.6749,96.4355,96.6065,77645.0
2019-10-04 11:20:00,112.99,113.08,112.98,113.05,27012.0,96.615,96.692,96.6065,96.6664,27012.0
2019-10-04 11:25:00,113.04,113.23,113.0,113.2,74805.0,96.6578,96.8203,96.6236,96.7946,74805.0
2019-10-04 11:30:00,113.19,113.34,113.19,113.29,54136.0,96.7861,96.9143,96.7861,96.8716,54136.0
2019-10-04 11:35:00,113.3,113.42,113.26,113.39,56417.0,96.8801,96.9827,96.8459,96.9571,56417.0
2019-10-04 11:40:00,113.42,113.42,113.33,113.34,54235.0,96.9827,96.9827,96.9058,96.9143,54235.0
2019-10-04 11:45:00,113.35,113.38,113.29,113.38,44392.0,96.9229,96.9485,96.8716,96.9485,44392.0
2019-10-04 11:50:00,113.38,113.47,113.37,113.41,41892.0,96.9485,97.0255,96.94,96.9742,41892.0
2019-10-04 11:55:00,113.41,113.46,113.39,113.4,25635.0,96.9742,97.0169,96.9571,96.9656,25635.0
2019-10-04 12:00:00,113.41,113.49,113.39,113.47,27945.0,96.9742,97.0426,96.9571,97.0255,27945.0
2019-10-04 12:05:00,113.48,113.49,113.4,113.46,38363.0,97.034,97.0426,96.9656,97.0169,38363.0
2019-10-04 12:10:00,113.46,113.46,113.34,113.39,42802.0,97.0169,97.0169,96.9143,96.9571,42802.0
2019-10-04 12:15:00,113.38,113.43,113.34,113.36,35750.0,96.9485,96.9913,96.9143,96.9314,35750.0
2019-10-04 12:20:00,113.35,113.47,113.32,113.46,38254.0,96.9229,97.0255,96.8972,97.0169,38254.0
2019-10-04 12:25:00,113.47,113.51,113.43,113.43,33841.0,97.0255,97.0597,96.9913,96.9913,33841.0
2019-10-04 12:30:00,113.43,113.43,113.35,113.38,42415.0,96.9913,96.9913,96.9229,96.9485,42415.0
2019-10-04 12:35:00,113.38,113.43,113.37,113.4,28955.0,96.9485,96.9913,96.94,96.9656,28955.0
2019-10-04 12:40:00,113.39,113.41,113.2,113.2,62685.0,96.9571,96.9742,96.7946,96.7946,62685.0
2019-10-04 12:45:00,113.21,113.25,113.17,113.25,49357.0,96.8032,96.8374,96.769,96.8374,49357.0
2019-10-04 12:50:00,113.25,113.28,113.22,113.27,31581.0,96.8374,96.863,96.8117,96.8545,31581.0
2019-10-04 12:55:00,113.26,113.38,113.22,113.36,39197.0,96.8459,96.9485,96.8117,96.9314,39197.0
2019-10-04 13:00:00,113.36,113.39,113.28,113.33,33924.0,96.9314,96.9571,96.863,96.9058,33924.0
2019-10-04 13:05:00,113.32,113.35,113.21,113.21,33734.0,96.8972,96.9229,96.8032,96.8032,33734.0
2019-10-04 13:10:00,113.22,113.32,113.21,113.31,20198.0,96.8117,96.8972,96.8032,96.8887,20198.0
2019-10-04 13:15:00,113.32,113.35,113.29,113.34,30295.0,96.8972,96.9229,96.8716,96.9143,30295.0
2019-10-04 13:20:00,113.33,113.33,113.27,113.28,20490.0,96.9058,96.9058,96.8545,96.863,20490.0
2019-10-04 13:25:00,113.27,113.38,113.27,113.38,40993.0,96.8545,96.9485,96.8545,96.9485,40993.0
2019-10-04 13:30:00,113.38,113.39,113.32,113.34,39243.0,96.9485,96.9571,96.8972,96.9143,39243.0
2019-10-04 13:35:00,113.33,113.41,113.33,113.41,51240.0,96.9058,96.9742,96.9058,96.9742,51240.0
2019-10-04 13:40:00,113.42,113.64,113.41,113.53,92122.0,96.9827,97.1708,96.9742,97.0768,92122.0
2019-10-04 13:45:00,113.52,113.58,113.49,113.54,61479.0,97.0682,97.1195,97.0426,97.0853,61479.0
2019-10-04 13:50:00,113.55,113.59,113.54,113.58,32790.0,97.0939,97.1281,97.0853,97.1195,32790.0
2019-10-04 13:55:00,113.58,113.59,113.51,113.59,34046.0,97.1195,97.1281,97.0597,97.1281,34046.0
2019-10-04 14:00:00,113.59,113.67,113.57,113.61,50089.0,97.1281,97.1965,97.111,97.1452,50089.0
2019-10-04 14:05:00,113.61,113.75,113.61,113.73,46809.0,97.1452,97.2649,97.1452,97.2478,46809.0
2019-10-04 14:10:00,113.72,113.85,113.72,113.83,62213.0,97.2393,97.3504,97.2393,97.3333,62213.0
2019-10-04 14:15:00,113.84,113.93,113.84,113.9,63346.0,97.3419,97.4188,97.3419,97.3932,63346.0
2019-10-04 14:20:00,113.91,113.96,113.87,113.95,58376.0,97.4017,97.4445,97.3675,97.4359,58376.0
2019-10-04 14:25:00,113.95,113.98,113.9,113.98,39850.0,97.4359,97.4616,97.3932,97.4616,39850.0
2019-10-04 14:30:00,113.97,114.02,113.96,114.0,67650.0,97.453,97.4958,97.4445,97.4787,67650.0
2019-10-04 14:35:00,113.99,114.07,113.96,114.06,45869.0,97.4701,97.5385,97.4445,97.53,45869.0
2019-10-04 14:40:00,114.06,114.09,114.03,114.07,55285.0,97.53,97.5556,97.5043,97.5385,55285.0
2019-10-04 14:45:00,114.07,114.08,114.0,114.0,56327.0,97.5385,97.5471,97.4787,97.4787,56327.0
2019-10-04 14:50:00,113.99,114.02,113.95,113.98,63401.0,97.4701,97.4958,97.4359,97.4616,63401.0
2019-10-04 14:55:00,113.99,114.06,113.98,114.03,46660.0,97.4701,97.53,97.4616,97.5043,46660.0
2019-10-04 15:00:00,114.03,114.05,113.97,114.0,51808.0,97.5043,97.5214,97.453,97.4787,51808.0
2019-10-04 15:05:00,113.99,114.04,113.95,114.04,71907.0,97.4701,97.5129,97.4359,97.5129,71907.0
2019-10-04 15:10:00,114.04,114.08,114.01,114.04,78226.0,97.5129,97.5471,97.4872,97.5129,78226.0
2019-10-04 15:15:00,114.05,114.14,114.0,114.13,62499.0,97.5214,97.5984,97.4787,97.5898,62499.0
2019-10-04 15:20:00,114.13,114.19,114.11,114.15,74607.0,97.5898,97.6411,97.5727,97.6069,74607.0
2019-10-04 15:25:00,114.16,114.33,114.16,114.3,152255.0,97.6155,97.7608,97.6155,97.7352,152255.0
2019-10-04 15:30:00,114.29,114.43,114.25,114.39,156403.0,97.7266,97.8464,97.6924,97.8122,156403.0
2019-10-04 15:35:00,114.39,114.56,114.37,114.56,172069.0,97.8122,97.9575,97.7951,97.9575,172069.0
2019-10-04 15:40:00,114.55,114.59,114.49,114.54,188302.0,97.949,97.9832,97.8977,97.9404,188302.0
2019-10-04 15:45:00,114.55,114.93,114.5,114.84,326451.0,97.949,98.2739,97.9062,98.1969,326451.0
2019-10-04 15:50:00,114.85,114.94,114.66,114.73,334055.0,98.2055,98.2824,98.043,98.1029,334055.0
2019-10-04 15:55:00,114.72,114.91,114.59,114.61,631716.0,98.0943,98.2568,97.9832,98.0003,631716.0
2019-10-07 09:30:00,114.19,114.47,114.07,114.17,192657.0,97.6411,97.8806,97.5385,97.624,192657.0
2019-10-07 09:35:00,114.13,114.28,114.07,114.24,108359.0,97.5898,97.7181,97.5385,97.6839,108359.0
2019-10-07 09:40:00,114.24,114.36,114.11,114.36,82532.0,97.6839,97.7865,97.5727,97.7865,82532.0
2019-10-07 09:45:00,114.35,114.5,114.16,114.47,88103.0,97.7779,97.9062,97.6155,97.8806,88103.0
2019-10-07 09:50:00,114.48,114.65,114.46,114.52,80788.0,97.8891,98.0345,97.872,97.9233,80788.0
2019-10-07 09:55:00,114.54,114.69,114.4,114.52,60400.0,97.9404,98.0687,97.8207,97.9233,60400.0
2019-10-07 10:00:00,114.52,114.61,114.41,114.61,66023.0,97.9233,98.0003,97.8293,98.0003,66023.0
2019-10-07 10:05:00,114.62,114.82,114.59,114.63,71315.0,98.0088,98.1798,97.9832,98.0174,71315.0
2019-10-07 10:10:00,114.63,114.72,114.59,114.69,64370.0,98.0174,98.0943,97.9832,98.0687,64370.0
2019-10-07 10:15:00,114.69,114.76,114.61,114.67,42316.0,98.0687,98.1285,98.0003,98.0516,42316.0
2019-10-07 10:20:00,114.67,114.75,114.65,114.7,37610.0,98.0516,98.12,98.0345,98.0772,37610.0
2019-10-07 10:25:00,114.67,114.71,114.6,114.64,35124.0,98.0516,98.0858,97.9917,98.0259,35124.0
2019-10-07 10:30:00,114.63,114.68,114.56,114.56,40855.0,98.0174,98.0601,97.9575,97.9575,40855.0
2019-10-07 10:35:00,114.56,114.62,114.36,114.39,59346.0,97.9575,98.0088,97.7865,97.8122,59346.0
2019-10-07 10:40:00,114.39,114.59,114.39,114.54,34701.0,97.8122,97.9832,97.8122,97.9404,34701.0
2019-10-07 10:45:00,114.54,114.57,114.43,114.54,35966.0,97.9404,97.9661,97.8464,97.9404,35966.0
2019-10-07 10:50:00,114.57,114.69,114.56,114.62,23122.0,97.9661,98.0687,97.9575,98.0088,23122.0
2019-10-07 10:55:00,114.63,114.72,114.58,114.62,29897.0,98.0174,98.0943,97.9746,98.0088,29897.0
2019-10-07 11:00:00,114.61,114.77,114.6,114.7,36105.0,98.0003,98.1371,97.9917,98.0772,36105.0
2019-10-07 11:05:00,114.71,114.86,114.71,114.84,39988.0,98.0858,98.214,98.0858,98.1969,39988.0
2019-10-07 11:10:00,114.85,114.88,114.74,114.76,44895.0,98.2055,98.2311,98.1114,98.1285,44895.0
2019-10-07 11:15:00,114.76,114.86,114.75,114.79,44289.0,98.1285,98.214,98.12,98.1542,44289.0
2019-10-07 11:20:00,114.8,114.81,114.61,114.64,37127.0,98.1627,98.1713,98.0003,98.0259,37127.0
2019-10-07 11:25:00,114.65,114.82,114.65,114.7,28542.0,98.0345,98.1798,98.0345,98.0772,28542.0
2019-10-07 11:30:00,114.69,114.87,114.68,114.87,26904.0,98.0687,98.2226,98.0601,98.2226,26904.0
2019-10-07 11:35:00,114.86,114.89,114.79,114.82,35939.0,98.214,98.2397,98.1542,98.1798,35939.0
2019-10-07 11:40:00,114.81,114.92,114.76,114.83,38054.0,98.1713,98.2653,98.1285,98.1884,38054.0
2019-10-07 11:45:00,114.84,114.9,114.84,114.89,37972.0,98.1969,98.2482,98.1969,98.2397,37972.0
2019-10-07 11:50:00,114.88,114.99,114.88,114.91,37052.0,98.2311,98.3252,98.2311,98.2568,37052.0
2019-10-07 11:55:00,114.9,114.94,114.87,114.92,27594.0,98.2482,98.2824,98.2226,98.2653,27594.0
2019-10-07 12:00:00,114.93,114.93,114.84,114.86,21478.0,98.2739,98.2739,98.1969,98.214,21478.0
2019-10-07 12:05:00,114.87,114.87,114.81,114.84,35371.0,98.2226,98.2226,98.1713,98.1969,35371.0
2019-10-07 12:10:00,114.84,114.89,114.8,114.84,31006.0,98.1969,98.2397,98.1627,98.1969,31006.0
2019-10-07 12:15:00,114.84,114.9,114.77,114.81,38007.0,98.1969,98.2482,98.1371,98.1713,38007.0
2019-10-07 12:20:00,114.82,114.87,114.8,114.87,18383.0,98.1798,98.2226,98.1627,98.2226,18383.0
2019-10-07 12:25:00,114.87,114.87,114.75,114.78,32460.0,98.2226,98.2226,98.12,98.1456,32460.0
2019-10-07 12:30:00,114.77,114.78,114.64,114.64,32972.0,98.1371,98.1456,98.0259,98.0259,32972.0
2019-10-07 12:35:00,114.63,114.66,114.53,114.62,58116.0,98.0174,98.043,97.9319,98.0088,58116.0
2019-10-07 12:40:00,114.62,114.66,114.58,114.64,55120.0,98.0088,98.043,97.9746,98.0259,55120.0
2019-10-07 12:45:00,114.65,114.66,114.58,114.63,33825.0,98.0345,98.043,97.9746,98.0174,33825.0
2019-10-07 12:50:00,114.63,114.64,114.55,114.61,37431.0,98.0174,98.0259,97.949,98.0003,37431.0
2019-10-07 12:55:00,114.6,114.68,114.57,114.68,48881.0,97.9917,98.0601,97.9661,98.0601,48881.0
2019-10-07 13:00:00,114.68,114.78,114.64,114.74,27184.0,98.0601,98.1456,98.0259,98.1114,27184.0
2019-10-07 13:05:00,114.74,114.74,114.51,114.51,38355.0,98.1114,98.1114,97.9148,97.9148,38355.0
2019-10-07 13:10:00,114.51,114.61,114.48,114.56,30780.0,97.9148,98.0003,97.8891,97.9575,30780.0
2019-10-07 13:15:00,114.56,114.6,114.48,114.59,29485.0,97.9575,97.9917,97.8891,97.9832,29485.0
2019-10-07 13:20:00,114.59,114.69,114.57,114.68,24659.0,97.9832,98.0687,97.9661,98.0601,24659.0
2019-10-07 13:25:00,114.68,114.7,114.65,114.7,19950.0,98.0601,98.0772,98.0345,98.0772,19950.0
2019-10-07 13:30:00,114.69,115.16,114.68,114.97,135955.0,98.0687,98.4706,98.0601,98.3081,135955.0
2019-10-07 13:35:00,114.99,115.28,114.92,115.22,131580.0,98.3252,98.5732,98.2653,98.5219,131580.0
2019-10-07 13:40:00,115.24,115.32,115.2,115.29,67459.0,98.539,98.6074,98.5048,98.5817,67459.0
2019-10-07 13:45:00,115.31,115.49,115.26,115.45,94450.0,98.5988,98.7527,98.5561,98.7185,94450.0
2019-10-07 13:50:00,115.45,115.49,115.39,115.46,64842.0,98.7185,98.7527,98.6672,98.7271,64842.0
2019-10-07 13:55:00,115.45,115.5,115.36,115.37,45633.0,98.7185,98.7613,98.6416,98.6501,45633.0
2019-10-07 14:00:00,115.38,115.4,115.28,115.28,58251.0,98.6587,98.6758,98.5732,98.5732,58251.0
2019-10-07 14:05:00,115.27,115.3,115.11,115.19,65096.0,98.5646,98.5903,98.4278,98.4962,65096.0
2019-10-07 14:10:00,115.18,115.23,115.0,115.06,43165.0,98.4877,98.5304,98.3337,98.3851,43165.0
2019-10-07 14:15:00,115.07,115.13,115.03,115.12,50197.0,98.3936,98.4449,98.3594,98.4364,50197.0
2019-10-07 14:20:00,115.11,115.12,114.91,115.0,69121.0,98.4278,98.4364,98.2568,98.3337,69121.0
2019-10-07 14:25:00,114.99,115.08,114.98,115.05,38158.0,98.3252,98.4022,98.3166,98.3765,38158.0
2019-10-07 14:30:00,115.04,115.04,114.85,114.91,41973.0,98.368,98.368,98.2055,98.2568,41973.0
2019-10-07 14:35:00,114.91,114.92,114.73,114.77,75537.0,98.2568,98.2653,98.1029,98.1371,75537.0
2019-10-07 14:40:00,114.76,114.82,114.66,114.74,47025.0,98.1285,98.1798,98.043,98.1114,47025.0
2019-10-07 14:45:00,114.73,114.76,114.65,114.67,44388.0,98.1029,98.1285,98.0345,98.0516,44388.0
2019-10-07 14:50:00,114.67,114.69,114.48,114.6,62201.0,98.0516,98.0687,97.8891,97.9917,62201.0
2019-10-07 14:55:00,114.6,114.74,114.56,114.69,49892.0,97.9917,98.1114,97.9575,98.0687,49892.0
2019-10-07 15:00:00,114.71,114.76,114.65,114.72,45380.0,98.0858,98.1285,98.0345,98.0943,45380.0
2019-10-07 15:05:00,114.72,114.78,114.68,114.71,46345.0,98.0943,98.1456,98.0601,98.0858,46345.0
2019-10-07 15:10:00,114.71,114.77,114.57,114.76,45974.0,98.0858,98.1371,97.9661,98.1285,45974.0
2019-10-07 15:15:00,114.76,114.82,114.71,114.74,54058.0,98.1285,98.1798,98.0858,98.1114,54058.0
2019-10-07 15:20:00,114.74,114.76,114.62,114.74,40329.0,98.1114,98.1285,98.0088,98.1114,40329.0
2019-10-07 15:25:00,114.75,114.91,114.75,114.8,45396.0,98.12,98.2568,98.12,98.1627,45396.0
2019-10-07 15:30:00,114.81,114.83,114.59,114.61,73388.0,98.1713,98.1884,97.9832,98.0003,73388.0
2019-10-07 15:35:00,114.64,114.69,114.55,114.68,58358.0,98.0259,98.0687,97.949,98.0601,58358.0
2019-10-07 15:40:00,114.69,114.72,114.59,114.68,80198.0,98.0687,98.0943,97.9832,98.0601,80198.0
2019-10-07 15:45:00,114.67,114.83,114.64,114.7,98702.0,98.0516,98.1884,98.0259,98.0772,98702.0
2019-10-07 15:50:00,114.7,114.7,114.48,114.53,212666.0,98.0772,98.0772,97.8891,97.9319,212666.0
2019-10-07 15:55:00,114.53,114.75,114.34,114.39,473066.0,97.9319,98.12,97.7694,97.8122,473066.0
2019-10-08 09:30:00,113.06,113.06,112.52,112.74,265797.0,96.6749,96.6749,96.2132,96.4013,265797.0
2019-10-08 09:35:00,112.73,112.96,112.44,112.51,139683.0,96.3927,96.5894,96.1448,96.2046,139683.0
2019-10-08 09:40:00,112.5,112.65,112.27,112.42,217321.0,96.1961,96.3243,95.9994,96.1277,217321.0
2019-10-08 09:45:00,112.42,112.42,112.17,112.21,171320.0,96.1277,96.1277,95.9139,95.9481,171320.0
2019-10-08 09:50:00,112.21,112.52,112.07,112.5,191337.0,95.9481,96.2132,95.8284,96.1961,191337.0
2019-10-08 09:55:00,112.51,112.58,112.22,112.22,158700.0,96.2046,96.2645,95.9566,95.9566,158700.0
2019-10-08 10:00:00,112.23,112.3,111.97,112.06,220565.0,95.9652,96.025,95.7429,95.8198,220565.0
2019-10-08 10:05:00,112.03,112.04,111.83,112.02,172631.0,95.7942,95.8027,95.6232,95.7856,172631.0
2019-10-08 10:10:00,112.02,112.15,111.96,112.12,135460.0,95.7856,95.8968,95.7343,95.8711,135460.0
2019-10-08 10:15:00,112.12,112.29,112.03,112.25,127143.0,95.8711,96.0165,95.7942,95.9823,127143.0
2019-10-08 10:20:00,112.24,112.28,112.04,112.17,111594.0,95.9737,96.0079,95.8027,95.9139,111594.0
2019-10-08 10:25:00,112.16,112.18,111.95,112.04,129034.0,95.9053,95.9224,95.7258,95.8027,129034.0
2019-10-08 10:30:00,112.04,112.13,111.82,111.83,113167.0,95.8027,95.8797,95.6146,95.6232,113167.0
2019-10-08 10:35:00,111.84,112.0,111.77,111.99,152597.0,95.6317,95.7685,95.5719,95.76,152597.0
2019-10-08 10:40:00,111.99,112.04,111.87,111.92,124738.0,95.76,95.8027,95.6574,95.7001,124738.0
2019-10-08 10:45:00,111.92,111.98,111.8,111.86,105910.0,95.7001,95.7514,95.5975,95.6488,105910.0
2019-10-08 10:50:00,111.85,111.9,111.75,111.86,108718.0,95.6403,95.683,95.5548,95.6488,108718.0
2019-10-08 10:55:00,111.86,112.19,111.86,112.12,207108.0,95.6488,95.931,95.6488,95.8711,207108.0
2019-10-08 11:00:00,112.12,112.16,111.95,112.04,112842.0,95.8711,95.9053,95.7258,95.8027,112842.0
2019-10-08 11:05:00,112.04,112.11,111.96,112.04,79558.0,95.8027,95.8626,95.7343,95.8027,79558.0
2019-10-08 11:10:00,112.04,112.24,112.02,112.12,81647.0,95.8027,95.9737,95.7856,95.8711,81647.0
2019-10-08 11:15:00,112.12,112.36,112.1,112.15,75697.0,95.8711,96.0763,95.854,95.8968,75697.0
2019-10-08 11:20:00,112.16,112.16,111.93,112.02,100971.0,95.9053,95.9053,95.7087,95.7856,100971.0
2019-10-08 11:25:00,112.03,112.04,111.85,111.9,78168.0,95.7942,95.8027,95.6403,95.683,78168.0
2019-10-08 11:30:00,111.9,111.92,111.66,111.72,88264.0,95.683,95.7001,95.4778,95.5291,88264.0
2019-10-08 11:35:00,111.7,111.9,111.68,111.83,77128.0,95.512,95.683,95.4949,95.6232,77128.0
2019-10-08 11:40:00,111.84,111.94,111.81,111.9,58859.0,95.6317,95.7172,95.6061,95.683,58859.0
2019-10-08 11:45:00,111.9,111.97,111.81,111.87,62390.0,95.683,95.7429,95.6061,95.6574,62390.0
2019-10-08 11:50:00,111.87,112.1,111.87,112.08,64363.0,95.6574,95.854,95.6574,95.8369,64363.0
2019-10-08 11:55:00,112.08,112.17,112.01,112.09,64690.0,95.8369,95.9139,95.7771,95.8455,64690.0
2019-10-08 12:00:00,112.09,112.11,112.0,112.04,39931.0,95.8455,95.8626,95.7685,95.8027,39931.0
2019-10-08 12:05:00,112.04,112.24,112.0,112.16,55042.0,95.8027,95.9737,95.7685,95.9053,55042.0
2019-10-08 12:10:00,112.16,112.31,112.15,112.31,40024.0,95.9053,96.0336,95.8968,96.0336,40024.0
2019-10-08 12:15:00,112.3,112.35,112.24,112.28,42568.0,96.025,96.0678,95.9737,96.0079,42568.0
2019-10-08 12:20:00,112.29,112.46,112.28,112.43,80576.0,96.0165,96.1619,96.0079,96.1362,80576.0
2019-10-08 12:25:00,112.44,112.46,112.35,112.38,62689.0,96.1448,96.1619,96.0678,96.0934,62689.0
2019-10-08 12:30:00,112.38,112.4,112.2,112.2,49279.0,96.0934,96.1106,95.9395,95.9395,49279.0
2019-10-08 12:35:00,112.21,112.27,112.21,112.22,39503.0,95.9481,95.9994,95.9481,95.9566,39503.0
2019-10-08 12:40:00,112.22,112.55,112.21,112.52,71268.0,95.9566,96.2388,95.9481,96.2132,71268.0
2019-10-08 12:45:00,112.52,112.82,112.52,112.62,124092.0,96.2132,96.4697,96.2132,96.2987,124092.0
2019-10-08 12:50:00,112.63,112.68,112.57,112.59,37762.0,96.3072,96.35,96.2559,96.273,37762.0
2019-10-08 12:55:00,112.59,112.61,112.45,112.56,53506.0,96.273,96.2901,96.1533,96.2474,53506.0
2019-10-08 13:00:00,112.56,112.61,112.52,112.56,36534.0,96.2474,96.2901,96.2132,96.2474,36534.0
2019-10-08 13:05:00,112.56,112.6,112.49,112.57,46050.0,96.2474,96.2816,96.1875,96.2559,46050.0
2019-10-08 13:10:00,112.57,112.62,112.51,112.53,34142.0,96.2559,96.2987,96.2046,96.2217,34142.0
2019-10-08 13:15:00,112.52,112.66,112.52,112.66,31961.0,96.2132,96.3329,96.2132,96.3329,31961.0
2019-10-08 13:20:00,112.67,112.75,112.65,112.73,48028.0,96.3414,96.4098,96.3243,96.3927,48028.0
2019-10-08 13:25:00,112.73,112.85,112.72,112.8,38168.0,96.3927,96.4953,96.3842,96.4526,38168.0
2019-10-08 13:30:00,112.8,112.85,112.75,112.76,49986.0,96.4526,96.4953,96.4098,96.4184,49986.0
2019-10-08 13:35:00,112.77,112.78,112.62,112.68,43912.0,96.4269,96.4355,96.2987,96.35,43912.0
2019-10-08 13:40:00,112.68,112.76,112.67,112.75,40407.0,96.35,96.4184,96.3414,96.4098,40407.0
2019-10-08 13:45:00,112.75,112.8,112.74,112.8,57127.0,96.4098,96.4526,96.4013,96.4526,57127.0
2019-10-08 13:50:00,112.79,112.8,112.69,112.69,36722.0,96.444,96.4526,96.3585,96.3585,36722.0
2019-10-08 13:55:00,112.69,112.71,112.58,112.6,51598.0,96.3585,96.3756,96.2645,96.2816,51598.0
2019-10-08 14:00:00,112.6,112.64,112.43,112.5,67715.0,96.2816,96.3158,96.1362,96.1961,67715.0
2019-10-08 14:05:00,112.48,112.64,112.48,112.61,41291.0,96.179,96.3158,96.179,96.2901,41291.0
2019-10-08 14:10:00,112.61,112.66,112.58,112.62,48689.0,96.2901,96.3329,96.2645,96.2987,48689.0
2019-10-08 14:15:00,112.63,112.73,112.63,112.7,47934.0,96.3072,96.3927,96.3072,96.3671,47934.0
2019-10-08 14:20:00,112.71,112.73,112.62,112.64,36838.0,96.3756,96.3927,96.2987,96.3158,36838.0
2019-10-08 14:25:00,112.64,112.64,112.51,112.53,43580.0,96.3158,96.3158,96.2046,96.2217,43580.0
2019-10-08 14:30:00,112.54,112.73,112.44,112.51,146566.0,96.2303,96.3927,96.1448,96.2046,146566.0
2019-10-08 14:35:00,112.52,112.75,112.52,112.6,119652.0,96.2132,96.4098,96.2132,96.2816,119652.0
2019-10-08 14:40:00,112.58,112.71,112.52,112.66,72906.0,96.2645,96.3756,96.2132,96.3329,72906.0
2019-10-08 14:45:00,112.67,112.88,112.62,112.87,66473.0,96.3414,96.521,96.2987,96.5124,66473.0
2019-10-08 14:50:00,112.87,112.9,112.77,112.78,77630.0,96.5124,96.5381,96.4269,96.4355,77630.0
2019-10-08 14:55:00,112.78,112.81,112.04,112.29,199715.0,96.4355,96.4611,95.8027,96.0165,199715.0
2019-10-08 15:00:00,112.32,112.64,112.22,112.29,80513.0,96.0421,96.3158,95.9566,96.0165,80513.0
2019-10-08 15:05:00,112.27,112.41,112.2,112.26,70911.0,95.9994,96.1191,95.9395,95.9908,70911.0
2019-10-08 15:10:00,112.3,112.3,112.05,112.17,87518.0,96.025,96.025,95.8113,95.9139,87518.0
2019-10-08 15:15:00,112.17,112.34,112.12,112.33,68379.0,95.9139,96.0592,95.8711,96.0507,68379.0
2019-10-08 15:20:00,112.34,112.48,112.31,112.44,69345.0,96.0592,96.179,96.0336,96.1448,69345.0
2019-10-08 15:25:00,112.45,112.55,112.43,112.5,86724.0,96.1533,96.2388,96.1362,96.1961,86724.0
2019-10-08 15:30:00,112.5,112.63,112.41,112.41,83685.0,96.1961,96.3072,96.1191,96.1191,83685.0
2019-10-08 15:35:00,112.4,112.42,112.13,112.16,122391.0,96.1106,96.1277,95.8797,95.9053,122391.0
2019-10-08 15:40:00,112.15,112.24,112.0,112.07,114926.0,95.8968,95.9737,95.7685,95.8284,114926.0
2019-10-08 15:45:00,112.07,112.15,111.9,111.93,173777.0,95.8284,95.8968,95.683,95.7087,173777.0
2019-10-08 15:50:00,111.95,112.05,111.75,111.81,238931.0,95.7258,95.8113,95.5548,95.6061,238931.0
2019-10-08 15:55:00,111.8,111.9,111.74,111.79,451910.0,95.5975,95.683,95.5462,95.589,451910.0
2019-10-09 09:30:00,112.67,112.85,112.44,112.47,256757.0,96.3414,96.4953,96.1448,96.1704,256757.0
2019-10-09 09:35:00,112.47,112.88,112.46,112.88,115804.0,96.1704,96.521,96.1619,96.521,115804.0
2019-10-09 09:40:00,112.88,113.16,112.69,112.73,123812.0,96.521,96.7604,96.3585,96.3927,123812.0
2019-10-09 09:45:00,112.75,112.96,112.72,112.79,67072.0,96.4098,96.5894,96.3842,96.444,67072.0
2019-10-09 09:50:00,112.8,112.84,112.6,112.6,79363.0,96.4526,96.4868,96.2816,96.2816,79363.0
2019-10-09 09:55:00,112.59,112.63,112.48,112.51,50272.0,96.273,96.3072,96.179,96.2046,50272.0
2019-10-09 10:00:00,112.5,112.52,112.27,112.45,72841.0,96.1961,96.2132,95.9994,96.1533,72841.0
2019-10-09 10:05:00,112.47,112.74,112.47,112.74,48533.0,96.1704,96.4013,96.1704,96.4013,48533.0
2019-10-09 10:10:00,112.74,112.79,112.61,112.63,67590.0,96.4013,96.444,96.2901,96.3072,67590.0
2019-10-09 10:15:00,112.64,112.94,112.64,112.93,68365.0,96.3158,96.5723,96.3158,96.5637,68365.0
2019-10-09 10:20:00,112.93,112.97,112.81,112.84,48911.0,96.5637,96.5979,96.4611,96.4868,48911.0
2019-10-09 10:25:00,112.84,112.86,112.72,112.83,65093.0,96.4868,96.5039,96.3842,96.4782,65093.0
2019-10-09 10:30:00,112.81,112.86,112.68,112.83,67809.0,96.4611,96.5039,96.35,96.4782,67809.0
2019-10-09 10:35:00,112.83,112.85,112.65,112.67,66147.0,96.4782,96.4953,96.3243,96.3414,66147.0
2019-10-09 10:40:00,112.66,112.77,112.6,112.71,60700.0,96.3329,96.4269,96.2816,96.3756,60700.0
2019-10-09 10:45:00,112.71,112.8,112.66,112.66,48843.0,96.3756,96.4526,96.3329,96.3329,48843.0
2019-10-09 10:50:00,112.66,112.67,112.46,112.54,72000.0,96.3329,96.3414,96.1619,96.2303,72000.0
2019-10-09 10:55:00,112.52,112.56,112.45,112.56,58080.0,96.2132,96.2474,96.1533,96.2474,58080.0
2019-10-09 11:00:00,112.56,112.59,112.25,112.28,74010.0,96.2474,96.273,95.9823,96.0079,74010.0
2019-10-09 11:05:00,112.28,112.36,112.14,112.19,72374.0,96.0079,96.0763,95.8882,95.931,72374.0
2019-10-09 11:10:00,112.2,112.23,112.07,112.15,59427.0,95.9395,95.9652,95.8284,95.8968,59427.0
2019-10-09 11:15:00,112.17,112.39,112.12,112.36,45701.0,95.9139,96.102,95.8711,96.0763,45701.0
2019-10-09 11:20:00,112.36,112.39,112.26,112.33,68184.0,96.0763,96.102,95.9908,96.0507,68184.0
2019-10-09 11:25:00,112.34,112.37,112.23,112.28,38848.0,96.0592,96.0849,95.9652,96.0079,38848.0
2019-10-09 11:30:00,112.28,112.37,112.24,112.31,40150.0,96.0079,96.0849,95.9737,96.0336,40150.0
2019-10-09 11:35:00,112.31,112.47,112.25,112.46,49254.0,96.0336,96.1704,95.9823,96.1619,49254.0
2019-10-09 11:40:00,112.46,112.59,112.43,112.57,51886.0,96.1619,96.273,96.1362,96.2559,51886.0
2019-10-09 11:45:00,112.58,112.73,112.57,112.64,74959.0,96.2645,96.3927,96.2559,96.3158,74959.0
2019-10-09 11:50:00,112.64,112.68,112.53,112.57,33213.0,96.3158,96.35,96.2217,96.2559,33213.0
2019-10-09 11:55:00,112.56,112.6,112.46,112.46,32464.0,96.2474,96.2816,96.1619,96.1619,32464.0
2019-10-09 12:00:00,112.46,112.57,112.46,112.57,30771.0,96.1619,96.2559,96.1619,96.2559,30771.0
2019-10-09 12:05:00,112.58,112.68,112.56,112.63,45561.0,96.2645,96.35,96.2474,96.3072,45561.0
2019-10-09 12:10:00,112.64,112.75,112.62,112.75,43937.0,96.3158,96.4098,96.2987,96.4098,43937.0
2019-10-09 12:15:00,112.75,112.77,112.69,112.73,38193.0,96.4098,96.4269,96.3585,96.3927,38193.0
2019-10-09 12:20:00,112.73,112.76,112.71,112.73,24766.0,96.3927,96.4184,96.3756,96.3927,24766.0
2019-10-09 12:25:00,112.73,112.74,112.62,112.62,43928.0,96.3927,96.4013,96.2987,96.2987,43928.0
2019-10-09 12:30:00,112.63,112.7,112.61,112.69,22019.0,96.3072,96.3671,96.2901,96.3585,22019.0
2019-10-09 12:35:00,112.7,112.74,112.67,112.67,32985.0,96.3671,96.4013,96.3414,96.3414,32985.0
2019-10-09 12:40:00,112.68,112.68,112.59,112.64,32945.0,96.35,96.35,96.273,96.3158,32945.0
2019-10-09 12:45:00,112.63,112.75,112.57,112.75,39050.0,96.3072,96.4098,96.2559,96.4098,39050.0
2019-10-09 12:50:00,112.75,112.75,112.56,112.61,30741.0,96.4098,96.4098,96.2474,96.2901,30741.0
2019-10-09 12:55:00,112.61,112.77,112.6,112.77,53283.0,96.2901,96.4269,96.2816,96.4269,53283.0
2019-10-09 13:00:00,112.78,112.98,112.74,112.75,89038.0,96.4355,96.6065,96.4013,96.4098,89038.0
2019-10-09 13:05:00,112.75,112.82,112.7,112.76,58196.0,96.4098,96.4697,96.3671,96.4184,58196.0
2019-10-09 13:10:00,112.76,112.82,112.7,112.79,42891.0,96.4184,96.4697,96.3671,96.444,42891.0
2019-10-09 13:15:00,112.79,112.83,112.65,112.65,32540.0,96.444,96.4782,96.3243,96.3243,32540.0
2019-10-09 13:20:00,112.64,112.68,112.64,112.66,27732.0,96.3158,96.35,96.3158,96.3329,27732.0
2019-10-09 13:25:00,112.65,112.69,112.63,112.64,46332.0,96.3243,96.3585,96.3072,96.3158,46332.0
2019-10-09 13:30:00,112.65,112.66,112.61,112.62,34114.0,96.3243,96.3329,96.2901,96.2987,34114.0
2019-10-09 13:35:00,112.62,112.68,112.61,112.65,50985.0,96.2987,96.35,96.2901,96.3243,50985.0
2019-10-09 13:40:00,112.65,112.82,112.63,112.8,38740.0,96.3243,96.4697,96.3072,96.4526,38740.0
2019-10-09 13:45:00,112.8,112.89,112.77,112.88,23362.0,96.4526,96.5295,96.4269,96.521,23362.0
2019-10-09 13:50:00,112.88,112.91,112.81,112.82,32901.0,96.521,96.5466,96.4611,96.4697,32901.0
2019-10-09 13:55:00,112.82,112.86,112.79,112.85,29369.0,96.4697,96.5039,96.444,96.4953,29369.0
2019-10-09 14:00:00,112.85,112.92,112.72,112.74,42344.0,96.4953,96.5552,96.3842,96.4013,42344.0
2019-10-09 14:05:00,112.75,112.92,112.74,112.8,47066.0,96.4098,96.5552,96.4013,96.4526,47066.0
2019-10-09 14:10:00,112.8,112.83,112.71,112.71,54528.0,96.4526,96.4782,96.3756,96.3756,54528.0
2019-10-09 14:15:00,112.72,112.78,112.65,112.77,50130.0,96.3842,96.4355,96.3243,96.4269,50130.0
2019-10-09 14:20:00,112.76,112.88,112.75,112.79,24857.0,96.4184,96.521,96.4098,96.444,24857.0
2019-10-09 14:25:00,112.8,112.82,112.77,112.8,26324.0,96.4526,96.4697,96.4269,96.4526,26324.0
2019-10-09 14:30:00,112.79,112.88,112.73,112.83,57602.0,96.444,96.521,96.3927,96.4782,57602.0
2019-10-09 14:35:00,112.83,112.83,112.71,112.74,26337.0,96.4782,96.4782,96.3756,96.4013,26337.0
2019-10-09 14:40:00,112.74,112.79,112.71,112.77,34057.0,96.4013,96.444,96.3756,96.4269,34057.0
2019-10-09 14:45:00,112.77,112.81,112.74,112.78,42929.0,96.4269,96.4611,96.4013,96.4355,42929.0
2019-10-09 14:50:00,112.78,112.93,112.77,112.9,97562.0,96.4355,96.5637,96.4269,96.5381,97562.0
2019-10-09 14:55:00,112.9,112.91,112.81,112.88,46321.0,96.5381,96.5466,96.4611,96.521,46321.0
2019-10-09 15:00:00,112.88,112.98,112.85,112.9,61132.0,96.521,96.6065,96.4953,96.5381,61132.0
2019-10-09 15:05:00,112.91,112.99,112.86,112.98,47142.0,96.5466,96.615,96.5039,96.6065,47142.0
2019-10-09 15:10:00,112.98,113.03,112.93,112.99,60157.0,96.6065,96.6492,96.5637,96.615,60157.0
2019-10-09 15:15:00,113.0,113.0,112.9,112.95,40102.0,96.6236,96.6236,96.5381,96.5808,40102.0
2019-10-09 15:20:00,112.95,112.95,112.88,112.93,56331.0,96.5808,96.5808,96.521,96.5637,56331.0
2019-10-09 15:25:00,112.92,112.97,112.84,112.97,66914.0,96.5552,96.5979,96.4868,96.5979,66914.0
2019-10-09 15:30:00,112.98,113.07,112.96,113.02,84669.0,96.6065,96.6835,96.5894,96.6407,84669.0
2019-10-09 15:35:00,113.02,113.03,112.95,112.98,74808.0,96.6407,96.6492,96.5808,96.6065,74808.0
2019-10-09 15:40:00,112.98,112.98,112.54,112.55,227709.0,96.6065,96.6065,96.2303,96.2388,227709.0
2019-10-09 15:45:00,112.53,112.92,112.52,112.8,230805.0,96.2217,96.5552,96.2132,96.4526,230805.0
2019-10-09 15:50:00,112.79,112.89,112.68,112.79,200135.0,96.444,96.5295,96.35,96.444,200135.0
2019-10-09 15:55:00,112.8,112.82,112.55,112.66,340255.0,96.4526,96.4697,96.2388,96.3329,340255.0
2019-10-10 09:30:00,113.14,113.38,113.0,113.11,265685.0,96.7433,96.9485,96.6236,96.7177,265685.0
2019-10-10 09:35:00,113.1,113.36,113.02,113.36,119241.0,96.7091,96.9314,96.6407,96.9314,119241.0
2019-10-10 09:40:00,113.34,113.68,113.28,113.66,138473.0,96.9143,97.205,96.863,97.1879,138473.0
2019-10-10 09:45:00,113.69,114.05,113.56,114.03,142234.0,97.2136,97.5214,97.1024,97.5043,142234.0
2019-10-10 09:50:00,113.99,114.58,113.96,114.49,193783.0,97.4701,97.9746,97.4445,97.8977,193783.0
2019-10-10 09:55:00,114.49,114.68,114.43,114.51,170919.0,97.8977,98.0601,97.8464,97.9148,170919.0
2019-10-10 10:00:00,114.51,114.55,114.1,114.12,116408.0,97.9148,97.949,97.5642,97.5813,116408.0
2019-10-10 10:05:00,114.12,114.2,113.97,114.04,84249.0,97.5813,97.6497,97.453,97.5129,84249.0
2019-10-10 10:10:00,114.03,114.13,113.82,113.93,72568.0,97.5043,97.5898,97.3248,97.4188,72568.0
2019-10-10 10:15:00,113.92,114.14,113.91,114.07,70489.0,97.4103,97.5984,97.4017,97.5385,70489.0
2019-10-10 10:20:00,114.07,114.15,113.98,114.02,62414.0,97.5385,97.6069,97.4616,97.4958,62414.0
2019-10-10 10:25:00,114.02,114.23,114.01,114.23,99180.0,97.4958,97.6753,97.4872,97.6753,99180.0
2019-10-10 10:30:00,114.24,114.32,114.14,114.31,98321.0,97.6839,97.7523,97.5984,97.7437,98321.0
2019-10-10 10:35:00,114.31,114.39,114.27,114.35,76229.0,97.7437,97.8122,97.7095,97.7779,76229.0
2019-10-10 10:40:00,114.35,114.6,114.35,114.59,131754.0,97.7779,97.9917,97.7779,97.9832,131754.0
2019-10-10 10:45:00,114.59,114.64,114.49,114.53,113052.0,97.9832,98.0259,97.8977,97.9319,113052.0
2019-10-10 10:50:00,114.54,114.7,114.51,114.62,160548.0,97.9404,98.0772,97.9148,98.0088,160548.0
2019-10-10 10:55:00,114.62,114.84,114.62,114.84,128480.0,98.0088,98.1969,98.0088,98.1969,128480.0
2019-10-10 11:00:00,114.85,114.86,114.75,114.76,88579.0,98.2055,98.214,98.12,98.1285,88579.0
2019-10-10 11:05:00,114.76,114.95,114.74,114.9,91526.0,98.1285,98.291,98.1114,98.2482,91526.0
2019-10-10 11:10:00,114.89,115.04,114.85,114.98,233084.0,98.2397,98.368,98.2055,98.3166,233084.0
2019-10-10 11:15:00,114.99,115.02,114.84,114.92,120826.0,98.3252,98.3509,98.1969,98.2653,120826.0
2019-10-10 11:20:00,114.93,114.94,114.77,114.88,77021.0,98.2739,98.2824,98.1371,98.2311,77021.0
2019-10-10 11:25:00,114.88,114.89,114.77,114.79,84742.0,98.2311,98.2397,98.1371,98.1542,84742.0
2019-10-10 11:30:00,114.79,114.91,114.76,114.87,70164.0,98.1542,98.2568,98.1285,98.2226,70164.0
2019-10-10 11:35:00,114.87,114.92,114.8,114.89,72999.0,98.2226,98.2653,98.1627,98.2397,72999.0
2019-10-10 11:40:00,114.89,115.06,114.87,115.02,69371.0,98.2397,98.3851,98.2226,98.3509,69371.0
2019-10-10 11:45:00,115.03,115.14,115.02,115.11,99002.0,98.3594,98.4535,98.3509,98.4278,99002.0
2019-10-10 11:50:00,115.12,115.2,114.98,115.0,204752.0,98.4364,98.5048,98.3166,98.3337,204752.0
2019-10-10 11:55:00,115.01,115.22,115.0,115.2,59480.0,98.3423,98.5219,98.3337,98.5048,59480.0
2019-10-10 12:00:00,115.2,115.25,115.17,115.21,52800.0,98.5048,98.5475,98.4791,98.5133,52800.0
2019-10-10 12:05:00,115.21,115.23,115.06,115.07,96901.0,98.5133,98.5304,98.3851,98.3936,96901.0
2019-10-10 12:10:00,115.07,115.21,115.05,115.17,102542.0,98.3936,98.5133,98.3765,98.4791,102542.0
2019-10-10 12:15:00,115.18,115.3,115.17,115.27,145704.0,98.4877,98.5903,98.4791,98.5646,145704.0
2019-10-10 12:20:00,115.28,115.4,115.25,115.38,138395.0,98.5732,98.6758,98.5475,98.6587,138395.0
2019-10-10 12:25:00,115.38,115.39,115.24,115.28,129055.0,98.6587,98.6672,98.539,98.5732,129055.0
2019-10-10 12:30:00,115.28,115.29,114.89,114.95,101745.0,98.5732,98.5817,98.2397,98.291,101745.0
2019-10-10 12:35:00,114.94,115.07,114.94,115.02,82175.0,98.2824,98.3936,98.2824,98.3509,82175.0
2019-10-10 12:40:00,115.01,115.18,115.0,115.17,81895.0,98.3423,98.4877,98.3337,98.4791,81895.0
2019-10-10 12:45:00,115.17,115.2,115.1,115.2,50689.0,98.4791,98.5048,98.4193,98.5048,50689.0
2019-10-10 12:50:00,115.2,115.24,115.11,115.19,60382.0,98.5048,98.539,98.4278,98.4962,60382.0
2019-10-10 12:55:00,115.19,115.31,115.17,115.29,173823.0,98.4962,98.5988,98.4791,98.5817,173823.0
2019-10-10 13:00:00,115.29,115.31,115.07,115.07,229821.0,98.5817,98.5988,98.3936,98.3936,229821.0
2019-10-10 13:05:00,115.07,115.11,115.04,115.08,38066.0,98.3936,98.4278,98.368,98.4022,38066.0
2019-10-10 13:10:00,115.08,115.15,115.06,115.06,47989.0,98.4022,98.462,98.3851,98.3851,47989.0
2019-10-10 13:15:00,115.06,115.07,114.96,114.97,34059.0,98.3851,98.3936,98.2995,98.3081,34059.0
2019-10-10 13:20:00,114.98,115.03,114.82,114.83,65989.0,98.3166,98.3594,98.1798,98.1884,65989.0
2019-10-10 13:25:00,114.83,114.88,114.8,114.84,59600.0,98.1884,98.2311,98.1627,98.1969,59600.0
2019-10-10 13:30:00,114.84,114.85,114.56,114.65,85824.0,98.1969,98.2055,97.9575,98.0345,85824.0
2019-10-10 13:35:00,114.64,114.79,114.63,114.79,49539.0,98.0259,98.1542,98.0174,98.1542,49539.0
2019-10-10 13:40:00,114.79,114.86,114.7,114.73,45363.0,98.1542,98.214,98.0772,98.1029,45363.0
2019-10-10 13:45:00,114.72,114.85,114.7,114.84,55525.0,98.0943,98.2055,98.0772,98.1969,55525.0
2019-10-10 13:50:00,114.84,114.91,114.82,114.85,52847.0,98.1969,98.2568,98.1798,98.2055,52847.0
2019-10-10 13:55:00,114.84,115.03,114.82,114.88,84008.0,98.1969,98.3594,98.1798,98.2311,84008.0
2019-10-10 14:00:00,114.87,114.91,114.81,114.87,53579.0,98.2226,98.2568,98.1713,98.2226,53579.0
2019-10-10 14:05:00,114.87,114.9,114.15,114.38,177632.0,98.2226,98.2482,97.6069,97.8036,177632.0
2019-10-10 14:10:00,114.38,114.56,114.34,114.44,94233.0,97.8036,97.9575,97.7694,97.8549,94233.0
2019-10-10 14:15:00,114.44,114.56,114.35,114.39,102019.0,97.8549,97.9575,97.7779,97.8122,102019.0
2019-10-10 14:20:00,114.39,114.46,114.35,114.37,92205.0,97.8122,97.872,97.7779,97.7951,92205.0
2019-10-10 14:25:00,114.38,114.41,114.27,114.39,49760.0,97.8036,97.8293,97.7095,97.8122,49760.0
2019-10-10 14:30:00,114.38,114.46,114.33,114.39,68741.0,97.8036,97.872,97.7608,97.8122,68741.0
2019-10-10 14:35:00,114.39,114.4,114.21,114.22,72312.0,97.8122,97.8207,97.6582,97.6668,72312.0
2019-10-10 14:40:00,114.22,114.25,114.18,114.21,75473.0,97.6668,97.6924,97.6326,97.6582,75473.0
2019-10-10 14:45:00,114.22,114.4,114.19,114.39,94791.0,97.6668,97.8207,97.6411,97.8122,94791.0
2019-10-10 14:50:00,114.39,114.42,114.22,114.26,73566.0,97.8122,97.8378,97.6668,97.701,73566.0
2019-10-10 14:55:00,114.26,114.37,114.24,114.32,68172.0,97.701,97.7951,97.6839,97.7523,68172.0
2019-10-10 15:00:00,114.31,114.42,114.24,114.42,66713.0,97.7437,97.8378,97.6839,97.8378,66713.0
2019-10-10 15:05:00,114.43,114.45,114.28,114.32,78724.0,97.8464,97.8635,97.7181,97.7523,78724.0
2019-10-10 15:10:00,114.31,114.38,114.26,114.38,68403.0,97.7437,97.8036,97.701,97.8036,68403.0
2019-10-10 15:15:00,114.37,114.41,114.26,114.38,62574.0,97.7951,97.8293,97.701,97.8036,62574.0
2019-10-10 15:20:00,114.38,114.42,114.29,114.4,84754.0,97.8036,97.8378,97.7266,97.8207,84754.0
2019-10-10 15:25:00,114.4,114.46,114.36,114.41,134446.0,97.8207,97.872,97.7865,97.8293,134446.0
2019-10-10 15:30:00,114.42,114.44,114.18,114.21,165736.0,97.8378,97.8549,97.6326,97.6582,165736.0
2019-10-10 15:35:00,114.21,114.28,114.18,114.23,135645.0,97.6582,97.7181,97.6326,97.6753,135645.0
2019-10-10 15:40:00,114.22,114.29,114.14,114.2,95944.0,97.6668,97.7266,97.5984,97.6497,95944.0
2019-10-10 15:45:00,114.19,114.32,114.17,114.3,143329.0,97.6411,97.7523,97.624,97.7352,143329.0
2019-10-10 15:50:00,114.29,114.36,114.25,114.27,228590.0,97.7266,97.7865,97.6924,97.7095,228590.0
2019-10-10 15:55:00,114.26,114.26,114.1,114.24,516655.0,97.701,97.701,97.5642,97.6839,516655.0
2019-10-11 09:30:00,116.03,116.55,116.03,116.54,567382.0,99.2145,99.6591,99.2145,99.6506,567382.0
2019-10-11 09:35:00,116.52,116.68,115.86,116.03,336088.0,99.6335,99.7703,99.0691,99.2145,336088.0
2019-10-11 09:40:00,116.03,116.28,115.97,116.27,214946.0,99.2145,99.4282,99.1632,99.4197,214946.0
2019-10-11 09:45:00,116.27,116.52,116.05,116.41,242493.0,99.4197,99.6335,99.2316,99.5394,242493.0
2019-10-11 09:50:00,116.42,116.58,116.27,116.31,184853.0,99.548,99.6848,99.4197,99.4539,184853.0
2019-10-11 09:55:00,116.33,116.53,116.29,116.46,167361.0,99.471,99.642,99.4368,99.5822,167361.0
2019-10-11 10:00:00,116.49,116.75,116.43,116.75,262279.0,99.6078,99.8301,99.5565,99.8301,262279.0
2019-10-11 10:05:00,116.75,116.92,116.69,116.91,207960.0,99.8301,99.9755,99.7788,99.9669,207960.0
2019-10-11 10:10:00,116.91,117.08,116.78,116.98,336865.0,99.9669,100.1123,99.8558,100.0268,336865.0
2019-10-11 10:15:00,116.99,117.3,116.87,117.19,318853.0,100.0354,100.3004,99.9327,100.2064,318853.0
2019-10-11 10:20:00,117.19,117.27,116.97,117.01,109791.0,100.2064,100.2748,100.0182,100.0525,109791.0
2019-10-11 10:25:00,117.01,117.28,116.95,117.21,144570.0,100.0525,100.2833,100.0011,100.2235,144570.0
2019-10-11 10:30:00,117.21,117.26,116.95,117.07,110509.0,100.2235,100.2662,100.0011,100.1038,110509.0
2019-10-11 10:35:00,117.08,117.13,116.93,116.98,77325.0,100.1123,100.1551,99.984,100.0268,77325.0
2019-10-11 10:40:00,116.98,117.04,116.83,116.94,106167.0,100.0268,100.0781,99.8985,99.9926,106167.0
2019-10-11 10:45:00,116.96,117.12,116.92,117.1,90469.0,100.0097,100.1465,99.9755,100.1294,90469.0
2019-10-11 10:50:00,117.1,117.23,117.04,117.22,164341.0,100.1294,100.2406,100.0781,100.232,164341.0
2019-10-11 10:55:00,117.22,117.36,117.18,117.26,113543.0,100.232,100.3517,100.1978,100.2662,113543.0
2019-10-11 11:00:00,117.24,117.66,117.18,117.56,188613.0,100.2491,100.6083,100.1978,100.5227,188613.0
2019-10-11 11:05:00,117.57,117.63,117.46,117.48,137865.0,100.5313,100.5826,100.4372,100.4543,137865.0
2019-10-11 11:10:00,117.49,117.59,117.46,117.56,104290.0,100.4629,100.5484,100.4372,100.5227,104290.0
2019-10-11 11:15:00,117.54,117.81,117.54,117.77,121585.0,100.5056,100.7365,100.5056,100.7023,121585.0
2019-10-11 11:20:00,117.76,117.96,117.75,117.86,108583.0,100.6938,100.8648,100.6852,100.7793,108583.0
2019-10-11 11:25:00,117.86,117.95,117.8,117.91,118123.0,100.7793,100.8562,100.728,100.822,118123.0
2019-10-11 11:30:00,117.91,117.96,117.8,117.89,112606.0,100.822,100.8648,100.728,100.8049,112606.0
2019-10-11 11:35:00,117.87,117.99,117.71,117.73,158374.0,100.7878,100.8904,100.651,100.6681,158374.0
2019-10-11 11:40:00,117.73,117.89,117.58,117.59,133065.0,100.6681,100.8049,100.5398,100.5484,133065.0
2019-10-11 11:45:00,117.59,117.74,117.29,117.48,208182.0,100.5484,100.6767,100.2919,100.4543,208182.0
2019-10-11 11:50:00,117.46,117.49,117.36,117.47,77426.0,100.4372,100.4629,100.3517,100.4458,77426.0
2019-10-11 11:55:00,117.47,117.53,117.41,117.42,234660.0,100.4458,100.4971,100.3945,100.403,234660.0
2019-10-11 12:00:00,117.42,117.54,117.13,117.14,303480.0,100.403,100.5056,100.1551,100.1636,303480.0
2019-10-11 12:05:00,117.12,117.21,117.06,117.17,116199.0,100.1465,100.2235,100.0952,100.1893,116199.0
2019-10-11 12:10:00,117.16,117.24,117.11,117.14,103882.0,100.1807,100.2491,100.138,100.1636,103882.0
2019-10-11 12:15:00,117.14,117.14,117.0,117.08,87598.0,100.1636,100.1636,100.0439,100.1123,87598.0
2019-10-11 12:20:00,117.07,117.19,116.98,117.13,61106.0,100.1038,100.2064,100.0268,100.1551,61106.0
2019-10-11 12:25:00,117.13,117.15,117.06,117.14,69398.0,100.1551,100.1722,100.0952,100.1636,69398.0
2019-10-11 12:30:00,117.13,117.17,116.56,116.98,205990.0,100.1551,100.1893,99.6677,100.0268,205990.0
2019-10-11 12:35:00,116.97,117.05,116.89,116.91,136764.0,100.0182,100.0867,99.9498,99.9669,136764.0
2019-10-11 12:40:00,116.9,116.92,116.74,116.74,98949.0,99.9584,99.9755,99.8216,99.8216,98949.0
2019-10-11 12:45:00,116.75,116.84,116.72,116.72,74304.0,99.8301,99.9071,99.8045,99.8045,74304.0
2019-10-11 12:50:00,116.73,116.92,116.69,116.84,86543.0,99.813,99.9755,99.7788,99.9071,86543.0
2019-10-11 12:55:00,116.84,116.98,116.81,116.95,104458.0,99.9071,100.0268,99.8814,100.0011,104458.0
2019-10-11 13:00:00,116.95,116.95,116.77,116.78,136955.0,100.0011,100.0011,99.8472,99.8558,136955.0
2019-10-11 13:05:00,116.77,116.85,116.76,116.84,113791.0,99.8472,99.9156,99.8387,99.9071,113791.0
2019-10-11 13:10:00,116.83,116.84,116.74,116.76,133452.0,99.8985,99.9071,99.8216,99.8387,133452.0
2019-10-11 13:15:00,116.76,116.76,116.59,116.62,95067.0,99.8387,99.8387,99.6933,99.719,95067.0
2019-10-11 13:20:00,116.64,116.74,116.63,116.73,57866.0,99.7361,99.8216,99.7275,99.813,57866.0
2019-10-11 13:25:00,116.73,117.34,116.68,117.21,318786.0,99.813,100.3346,99.7703,100.2235,318786.0
2019-10-11 13:30:00,117.22,117.32,117.09,117.29,105721.0,100.232,100.3175,100.1209,100.2919,105721.0
2019-10-11 13:35:00,117.29,117.42,117.22,117.3,69542.0,100.2919,100.403,100.232,100.3004,69542.0
2019-10-11 13:40:00,117.3,117.42,117.29,117.41,59947.0,100.3004,100.403,100.2919,100.3945,59947.0
2019-10-11 13:45:00,117.41,117.46,117.36,117.45,36636.0,100.3945,100.4372,100.3517,100.4287,36636.0
2019-10-11 13:50:00,117.44,117.55,117.43,117.53,102307.0,100.4201,100.5142,100.4116,100.4971,102307.0
2019-10-11 13:55:00,117.54,117.62,117.47,117.51,80792.0,100.5056,100.574,100.4458,100.48,80792.0
2019-10-11 14:00:00,117.51,117.58,117.44,117.54,67678.0,100.48,100.5398,100.4201,100.5056,67678.0
2019-10-11 14:05:00,117.55,117.65,117.55,117.6,131156.0,100.5142,100.5997,100.5142,100.5569,131156.0
2019-10-11 14:10:00,117.6,117.61,117.31,117.36,102969.0,100.5569,100.5655,100.309,100.3517,102969.0
2019-10-11 14:15:00,117.37,117.41,117.23,117.33,107088.0,100.3603,100.3945,100.2406,100.3261,107088.0
2019-10-11 14:20:00,117.32,117.41,117.31,117.41,62251.0,100.3175,100.3945,100.309,100.3945,62251.0
2019-10-11 14:25:00,117.41,117.47,117.38,117.42,57222.0,100.3945,100.4458,100.3688,100.403,57222.0
2019-10-11 14:30:00,117.42,117.49,117.39,117.43,45652.0,100.403,100.4629,100.3774,100.4116,45652.0
2019-10-11 14:35:00,117.42,117.42,117.33,117.36,48418.0,100.403,100.403,100.3261,100.3517,48418.0
2019-10-11 14:40:00,117.35,117.41,117.29,117.35,42208.0,100.3432,100.3945,100.2919,100.3432,42208.0
2019-10-11 14:45:00,117.36,117.42,117.28,117.29,52647.0,100.3517,100.403,100.2833,100.2919,52647.0
2019-10-11 14:50:00,117.29,117.37,117.23,117.26,62821.0,100.2919,100.3603,100.2406,100.2662,62821.0
2019-10-11 14:55:00,117.25,117.34,117.23,117.31,69335.0,100.2577,100.3346,100.2406,100.309,69335.0
2019-10-11 15:00:00,117.29,117.29,117.14,117.17,92113.0,100.2919,100.2919,100.1636,100.1893,92113.0
2019-10-11 15:05:00,117.18,117.23,117.06,117.21,69674.0,100.1978,100.2406,100.0952,100.2235,69674.0
2019-10-11 15:10:00,117.2,117.21,117.13,117.15,82230.0,100.2149,100.2235,100.1551,100.1722,82230.0
2019-10-11 15:15:00,117.14,117.16,117.07,117.11,54925.0,100.1636,100.1807,100.1038,100.138,54925.0
2019-10-11 15:20:00,117.12,117.19,117.06,117.19,60186.0,100.1465,100.2064,100.0952,100.2064,60186.0
2019-10-11 15:25:00,117.19,117.27,117.13,117.25,77097.0,100.2064,100.2748,100.1551,100.2577,77097.0
2019-10-11 15:30:00,117.26,117.31,117.05,117.31,95957.0,100.2662,100.309,100.0867,100.309,95957.0
2019-10-11 15:35:00,117.32,117.47,117.14,117.42,194537.0,100.3175,100.4458,100.1636,100.403,194537.0
2019-10-11 15:40:00,117.42,117.49,116.97,116.98,245259.0,100.403,100.4629,100.0182,100.0268,245259.0
2019-10-11 15:45:00,116.97,117.03,116.6,116.74,189709.0,100.0182,100.0696,99.7019,99.8216,189709.0
2019-10-11 15:50:00,116.71,116.78,116.36,116.41,239830.0,99.7959,99.8558,99.4967,99.5394,239830.0
2019-10-11 15:55:00,116.42,116.48,116.07,116.19,803174.0,99.548,99.5993,99.2487,99.3513,803174.0
2019-10-14 09:30:00,115.85,116.26,115.66,116.19,323385.0,99.0606,99.4111,98.8981,99.3513,323385.0
2019-10-14 09:35:00,116.2,116.22,115.91,115.96,144282.0,99.3598,99.3769,99.1119,99.1546,144282.0
2019-10-14 09:40:00,115.96,116.33,115.92,116.21,124127.0,99.1546,99.471,99.1204,99.3684,124127.0
2019-10-14 09:45:00,116.2,116.43,116.18,116.43,127630.0,99.3598,99.5565,99.3427,99.5565,127630.0
2019-10-14 09:50:00,116.43,116.45,116.06,116.07,98112.0,99.5565,99.5736,99.2401,99.2487,98112.0
2019-10-14 09:55:00,116.06,116.34,116.06,116.24,173479.0,99.2401,99.4796,99.2401,99.394,173479.0
2019-10-14 10:00:00,116.24,116.3,116.11,116.17,129816.0,99.394,99.4453,99.2829,99.3342,129816.0
2019-10-14 10:05:00,116.17,116.3,116.11,116.27,93282.0,99.3342,99.4453,99.2829,99.4197,93282.0
2019-10-14 10:10:00,116.27,116.39,116.23,116.23,114735.0,99.4197,99.5223,99.3855,99.3855,114735.0
2019-10-14 10:15:00,116.24,116.38,116.23,116.25,69598.0,99.394,99.5138,99.3855,99.4026,69598.0
2019-10-14 10:20:00,116.24,116.3,116.12,116.14,64650.0,99.394,99.4453,99.2914,99.3085,64650.0
2019-10-14 10:25:00,116.15,116.15,115.98,116.06,78921.0,99.3171,99.3171,99.1717,99.2401,78921.0
2019-10-14 10:30:00,116.07,116.23,116.07,116.15,71856.0,99.2487,99.3855,99.2487,99.3171,71856.0
2019-10-14 10:35:00,116.17,116.24,116.09,116.22,67908.0,99.3342,99.394,99.2658,99.3769,67908.0
2019-10-14 10:40:00,116.21,116.39,116.17,116.39,78384.0,99.3684,99.5223,99.3342,99.5223,78384.0
2019-10-14 10:45:00,116.38,116.39,116.28,116.39,83969.0,99.5138,99.5223,99.4282,99.5223,83969.0
2019-10-14 10:50:00,116.38,116.51,116.37,116.44,90251.0,99.5138,99.6249,99.5052,99.5651,90251.0
2019-10-14 10:55:00,116.44,116.52,116.4,116.52,67794.0,99.5651,99.6335,99.5309,99.6335,67794.0
2019-10-14 11:00:00,116.52,116.55,116.3,116.35,89768.0,99.6335,99.6591,99.4453,99.4881,89768.0
2019-10-14 11:05:00,116.34,116.4,116.3,116.36,69894.0,99.4796,99.5309,99.4453,99.4967,69894.0
2019-10-14 11:10:00,116.34,116.51,116.32,116.5,70433.0,99.4796,99.6249,99.4624,99.6164,70433.0
2019-10-14 11:15:00,116.5,116.54,116.46,116.52,57723.0,99.6164,99.6506,99.5822,99.6335,57723.0
2019-10-14 11:20:00,116.51,116.66,116.48,116.65,71528.0,99.6249,99.7532,99.5993,99.7446,71528.0
2019-10-14 11:25:00,116.65,116.68,116.56,116.56,56430.0,99.7446,99.7703,99.6677,99.6677,56430.0
2019-10-14 11:30:00,116.55,116.68,116.5,116.64,111828.0,99.6591,99.7703,99.6164,99.7361,111828.0
2019-10-14 11:35:00,116.65,116.7,116.64,116.7,79305.0,99.7446,99.7874,99.7361,99.7874,79305.0
2019-10-14 11:40:00,116.69,116.74,116.59,116.6,58291.0,99.7788,99.8216,99.6933,99.7019,58291.0
2019-10-14 11:45:00,116.61,116.7,116.6,116.67,62846.0,99.7104,99.7874,99.7019,99.7617,62846.0
2019-10-14 11:50:00,116.67,116.77,116.67,116.75,105126.0,99.7617,99.8472,99.7617,99.8301,105126.0
2019-10-14 11:55:00,116.75,116.83,116.71,116.82,95006.0,99.8301,99.8985,99.7959,99.89,95006.0
2019-10-14 12:00:00,116.81,116.87,116.73,116.75,82500.0,99.8814,99.9327,99.813,99.8301,82500.0
2019-10-14 12:05:00,116.75,116.79,116.72,116.73,71143.0,99.8301,99.8643,99.8045,99.813,71143.0
2019-10-14 12:10:00,116.74,116.81,116.69,116.8,55993.0,99.8216,99.8814,99.7788,99.8729,55993.0
2019-10-14 12:15:00,116.81,116.82,116.75,116.8,46170.0,99.8814,99.89,99.8301,99.8729,46170.0
2019-10-14 12:20:00,116.8,116.82,116.66,116.72,51585.0,99.8729,99.89,99.7532,99.8045,51585.0
2019-10-14 12:25:00,116.73,116.75,116.64,116.7,51982.0,99.813,99.8301,99.7361,99.7874,51982.0
2019-10-14 12:30:00,116.7,116.75,116.61,116.63,49438.0,99.7874,99.8301,99.7104,99.7275,49438.0
2019-10-14 12:35:00,116.63,116.67,116.6,116.65,57115.0,99.7275,99.7617,99.7019,99.7446,57115.0
2019-10-14 12:40:00,116.65,116.67,116.6,116.65,48936.0,99.7446,99.7617,99.7019,99.7446,48936.0
2019-10-14 12:45:00,116.64,116.68,116.61,116.62,81553.0,99.7361,99.7703,99.7104,99.719,81553.0
2019-10-14 12:50:00,116.62,116.64,116.51,116.53,53696.0,99.719,99.7361,99.6249,99.642,53696.0
2019-10-14 12:55:00,116.53,116.59,116.51,116.58,67653.0,99.642,99.6933,99.6249,99.6848,67653.0
2019-10-14 13:00:00,116.57,116.57,116.45,116.47,119779.0,99.6762,99.6762,99.5736,99.5907,119779.0
2019-10-14 13:05:00,116.47,116.56,116.45,116.5,73742.0,99.5907,99.6677,99.5736,99.6164,73742.0
2019-10-14 13:10:00,116.5,116.6,116.47,116.57,83377.0,99.6164,99.7019,99.5907,99.6762,83377.0
2019-10-14 13:15:00,116.57,116.58,116.47,116.51,43680.0,99.6762,99.6848,99.5907,99.6249,43680.0
2019-10-14 13:20:00,116.52,116.54,116.41,116.41,106239.0,99.6335,99.6506,99.5394,99.5394,106239.0
2019-10-14 13:25:00,116.41,116.46,116.4,116.45,50267.0,99.5394,99.5822,99.5309,99.5736,50267.0
2019-10-14 13:30:00,116.44,116.44,116.36,116.38,48927.0,99.5651,99.5651,99.4967,99.5138,48927.0
2019-10-14 13:35:00,116.37,116.4,116.3,116.35,47556.0,99.5052,99.5309,99.4453,99.4881,47556.0
2019-10-14 13:40:00,116.35,116.4,116.29,116.31,59948.0,99.4881,99.5309,99.4368,99.4539,59948.0
2019-10-14 13:45:00,116.3,116.31,116.2,116.27,74548.0,99.4453,99.4539,99.3598,99.4197,74548.0
2019-10-14 13:50:00,116.27,116.35,116.26,116.34,43939.0,99.4197,99.4881,99.4111,99.4796,43939.0
2019-10-14 13:55:00,116.34,116.38,116.31,116.38,43299.0,99.4796,99.5138,99.4539,99.5138,43299.0
2019-10-14 14:00:00,116.38,116.44,116.33,116.4,71792.0,99.5138,99.5651,99.471,99.5309,71792.0
2019-10-14 14:05:00,116.4,116.5,116.4,116.46,63390.0,99.5309,99.6164,99.5309,99.5822,63390.0
2019-10-14 14:10:00,116.46,116.55,116.45,116.51,67842.0,99.5822,99.6591,99.5736,99.6249,67842.0
2019-10-14 14:15:00,116.52,116.53,116.44,116.51,38764.0,99.6335,99.642,99.5651,99.6249,38764.0
2019-10-14 14:20:00,116.51,116.52,116.41,116.43,48329.0,99.6249,99.6335,99.5394,99.5565,48329.0
2019-10-14 14:25:00,116.42,116.45,116.38,116.41,41739.0,99.548,99.5736,99.5138,99.5394,41739.0
2019-10-14 14:30:00,116.41,116.41,116.35,116.38,38667.0,99.5394,99.5394,99.4881,99.5138,38667.0
2019-10-14 14:35:00,116.37,116.37,116.29,116.3,51560.0,99.5052,99.5052,99.4368,99.4453,51560.0
2019-10-14 14:40:00,116.29,116.38,116.28,116.34,57064.0,99.4368,99.5138,99.4282,99.4796,57064.0
2019-10-14 14:45:00,116.33,116.36,116.29,116.33,79851.0,99.471,99.4967,99.4368,99.471,79851.0
2019-10-14 14:50:00,116.34,116.36,116.24,116.26,83710.0,99.4796,99.4967,99.394,99.4111,83710.0
2019-10-14 14:55:00,116.25,116.33,116.24,116.3,200845.0,99.4026,99.471,99.394,99.4453,200845.0
2019-10-14 15:00:00,116.3,116.35,116.22,116.22,95083.0,99.4453,99.4881,99.3769,99.3769,95083.0
2019-10-14 15:05:00,116.23,116.23,116.15,116.18,87516.0,99.3855,99.3855,99.3171,99.3427,87516.0
2019-10-14 15:10:00,116.18,116.28,116.16,116.23,87195.0,99.3427,99.4282,99.3256,99.3855,87195.0
2019-10-14 15:15:00,116.24,116.36,116.22,116.32,86496.0,99.394,99.4967,99.3769,99.4624,86496.0
2019-10-14 15:20:00,116.32,116.34,116.28,116.32,57833.0,99.4624,99.4796,99.4282,99.4624,57833.0
2019-10-14 15:25:00,116.32,116.45,116.32,116.34,107325.0,99.4624,99.5736,99.4624,99.4796,107325.0
2019-10-14 15:30:00,116.34,116.35,116.19,116.24,125803.0,99.4796,99.4881,99.3513,99.394,125803.0
2019-10-14 15:35:00,116.24,116.39,116.2,116.34,153633.0,99.394,99.5223,99.3598,99.4796,153633.0
2019-10-14 15:40:00,116.34,116.35,116.26,116.32,125359.0,99.4796,99.4881,99.4111,99.4624,125359.0
2019-10-14 15:45:00,116.32,116.36,116.26,116.28,145888.0,99.4624,99.4967,99.4111,99.4282,145888.0
2019-10-14 15:50:00,116.28,116.45,116.24,116.45,259949.0,99.4282,99.5736,99.394,99.5736,259949.0
2019-10-14 15:55:00,116.44,116.48,116.3,116.41,453902.0,99.5651,99.5993,99.4453,99.5394,453902.0
2019-10-15 09:30:00,118.85,118.95,117.87,118.25,1172165.0,101.6258,101.7113,100.7878,101.1127,1172165.0
2019-10-15 09:35:00,118.22,118.84,118.12,118.74,768098.0,101.0871,101.6172,101.0016,101.5317,768098.0
2019-10-15 09:40:00,118.73,119.18,118.43,119.11,777518.0,101.5232,101.908,101.2667,101.8481,777518.0
2019-10-15 09:45:00,119.1,119.12,118.12,118.22,559831.0,101.8396,101.8567,101.0016,101.0871,559831.0
2019-10-15 09:50:00,118.25,118.51,118.13,118.32,294867.0,101.1127,101.3351,101.0101,101.1726,294867.0
2019-10-15 09:55:00,118.33,118.58,118.25,118.45,317705.0,101.1812,101.3949,101.1127,101.2838,317705.0
2019-10-15 10:00:00,118.45,118.96,118.4,118.95,329299.0,101.2838,101.7199,101.241,101.7113,329299.0
2019-10-15 10:05:00,118.93,119.08,118.74,119.06,306963.0,101.6942,101.8225,101.5317,101.8054,306963.0
2019-10-15 10:10:00,119.07,119.49,119.06,119.45,468852.0,101.8139,102.173,101.8054,102.1388,468852.0
2019-10-15 10:15:00,119.44,119.55,119.3,119.53,361795.0,102.1303,102.2243,102.0106,102.2072,361795.0
2019-10-15 10:20:00,119.53,119.55,119.32,119.49,233216.0,102.2072,102.2243,102.0277,102.173,233216.0
2019-10-15 10:25:00,119.49,119.76,119.37,119.68,435914.0,102.173,102.4039,102.0704,102.3355,435914.0
2019-10-15 10:30:00,119.68,119.85,119.58,119.69,299514.0,102.3355,102.4809,102.25,102.3441,299514.0
2019-10-15 10:35:00,119.7,120.1,119.67,120.08,373471.0,102.3526,102.6946,102.327,102.6775,373471.0
2019-10-15 10:40:00,120.08,120.1,119.66,119.82,255529.0,102.6775,102.6946,102.3184,102.4552,255529.0
2019-10-15 10:45:00,119.85,120.09,119.84,120.07,181847.0,102.4809,102.6861,102.4723,102.669,181847.0
2019-10-15 10:50:00,120.08,120.23,120.03,120.2,214387.0,102.6775,102.8058,102.6348,102.7801,214387.0
2019-10-15 10:55:00,120.21,120.56,120.19,120.56,287896.0,102.7887,103.088,102.7716,103.088,287896.0
2019-10-15 11:00:00,120.55,120.75,120.48,120.75,255608.0,103.0794,103.2504,103.0196,103.2504,255608.0
2019-10-15 11:05:00,120.75,121.06,120.69,120.99,549613.0,103.2504,103.5155,103.1991,103.4557,549613.0
2019-10-15 11:10:00,120.98,121.14,120.61,120.79,510134.0,103.4471,103.5839,103.1307,103.2846,510134.0
2019-10-15 11:15:00,120.79,120.93,120.76,120.92,184282.0,103.2846,103.4044,103.259,103.3958,184282.0
2019-10-15 11:20:00,120.91,121.04,120.86,120.99,318271.0,103.3872,103.4984,103.3445,103.4557,318271.0
2019-10-15 11:25:00,120.99,121.16,120.92,121.13,311176.0,103.4557,103.601,103.3958,103.5754,311176.0
2019-10-15 11:30:00,121.15,121.15,120.95,120.99,170370.0,103.5925,103.5925,103.4215,103.4557,170370.0
2019-10-15 11:35:00,120.99,121.07,120.98,121.03,160012.0,103.4557,103.5241,103.4471,103.4899,160012.0
2019-10-15 11:40:00,121.04,121.26,121.03,121.26,220331.0,103.4984,103.6865,103.4899,103.6865,220331.0
2019-10-15 11:45:00,121.27,121.3,121.06,121.11,172023.0,103.6951,103.7207,103.5155,103.5583,172023.0
2019-10-15 11:50:00,121.11,121.27,121.05,121.15,187906.0,103.5583,103.6951,103.507,103.5925,187906.0
2019-10-15 11:55:00,121.14,121.17,120.95,121.15,176508.0,103.5839,103.6096,103.4215,103.5925,176508.0
2019-10-15 12:00:00,121.17,121.3,121.09,121.14,224043.0,103.6096,103.7207,103.5412,103.5839,224043.0
2019-10-15 12:05:00,121.14,121.14,120.91,120.93,211986.0,103.5839,103.5839,103.3872,103.4044,211986.0
2019-10-15 12:10:00,120.92,121.11,120.86,121.11,137086.0,103.3958,103.5583,103.3445,103.5583,137086.0
2019-10-15 12:15:00,121.11,121.29,121.09,121.16,134052.0,103.5583,103.7122,103.5412,103.601,134052.0
2019-10-15 12:20:00,121.16,121.27,121.16,121.25,149159.0,103.601,103.6951,103.601,103.678,149159.0
2019-10-15 12:25:00,121.26,121.59,121.21,121.5,338477.0,103.6865,103.9687,103.6438,103.8917,338477.0
2019-10-15 12:30:00,121.48,121.54,121.25,121.5,195162.0,103.8746,103.9259,103.678,103.8917,195162.0
2019-10-15 12:35:00,121.5,121.54,121.37,121.49,205803.0,103.8917,103.9259,103.7806,103.8832,205803.0
2019-10-15 12:40:00,121.49,121.51,121.42,121.43,139645.0,103.8832,103.9003,103.8233,103.8319,139645.0
2019-10-15 12:45:00,121.42,121.43,121.16,121.2,123161.0,103.8233,103.8319,103.601,103.6352,123161.0
2019-10-15 12:50:00,121.21,121.3,121.13,121.21,131282.0,103.6438,103.7207,103.5754,103.6438,131282.0
2019-10-15 12:55:00,121.22,121.3,121.16,121.26,147602.0,103.6523,103.7207,103.601,103.6865,147602.0
2019-10-15 13:00:00,121.27,121.34,121.14,121.19,143616.0,103.6951,103.7549,103.5839,103.6267,143616.0
2019-10-15 13:05:00,121.2,121.21,121.03,121.03,87638.0,103.6352,103.6438,103.4899,103.4899,87638.0
2019-10-15 13:10:00,121.04,121.11,120.92,120.92,129182.0,103.4984,103.5583,103.3958,103.3958,129182.0
2019-10-15 13:15:00,120.94,121.03,120.9,121.0,129738.0,103.4129,103.4899,103.3787,103.4642,129738.0
2019-10-15 13:20:00,121.01,121.07,120.78,120.78,164270.0,103.4728,103.5241,103.2761,103.2761,164270.0
2019-10-15 13:25:00,120.78,120.85,120.63,120.69,194610.0,103.2761,103.3359,103.1478,103.1991,194610.0
2019-10-15 13:30:00,120.69,120.88,120.68,120.83,135563.0,103.1991,103.3616,103.1906,103.3188,135563.0
2019-10-15 13:35:00,120.83,120.94,120.8,120.94,105640.0,103.3188,103.4129,103.2932,103.4129,105640.0
2019-10-15 13:40:00,120.94,120.99,120.91,120.97,92675.0,103.4129,103.4557,103.3872,103.4386,92675.0
2019-10-15 13:45:00,120.97,121.05,120.92,121.02,129877.0,103.4386,103.507,103.3958,103.4813,129877.0
2019-10-15 13:50:00,121.01,121.07,120.96,120.99,109516.0,103.4728,103.5241,103.43,103.4557,109516.0
2019-10-15 13:55:00,120.98,120.99,120.87,120.9,88301.0,103.4471,103.4557,103.353,103.3787,88301.0
2019-10-15 14:00:00,120.91,120.92,120.67,120.69,161528.0,103.3872,103.3958,103.182,103.1991,161528.0
2019-10-15 14:05:00,120.68,120.71,120.54,120.69,146878.0,103.1906,103.2162,103.0709,103.1991,146878.0
2019-10-15 14:10:00,120.7,120.75,120.62,120.65,102826.0,103.2077,103.2504,103.1393,103.1649,102826.0
2019-10-15 14:15:00,120.66,120.77,120.65,120.77,122339.0,103.1735,103.2675,103.1649,103.2675,122339.0
2019-10-15 14:20:00,120.76,120.94,120.73,120.87,144320.0,103.259,103.4129,103.2333,103.353,144320.0
2019-10-15 14:25:00,120.86,120.91,120.81,120.82,92138.0,103.3445,103.3872,103.3017,103.3103,92138.0
2019-10-15 14:30:00,120.81,120.82,120.63,120.64,117254.0,103.3017,103.3103,103.1478,103.1564,117254.0
2019-10-15 14:35:00,120.64,120.66,120.45,120.49,131672.0,103.1564,103.1735,102.9939,103.0281,131672.0
2019-10-15 14:40:00,120.5,120.57,120.4,120.44,166594.0,103.0367,103.0965,102.9512,102.9854,166594.0
2019-10-15 14:45:00,120.45,120.51,120.39,120.45,162115.0,102.9939,103.0452,102.9426,102.9939,162115.0
2019-10-15 14:50:00,120.45,120.51,120.37,120.43,167907.0,102.9939,103.0452,102.9255,102.9768,167907.0
2019-10-15 14:55:00,120.43,120.46,120.31,120.34,124628.0,102.9768,103.0025,102.8742,102.8999,124628.0
2019-10-15 15:00:00,120.33,120.34,120.25,120.3,131092.0,102.8913,102.8999,102.8229,102.8657,131092.0
2019-10-15 15:05:00,120.3,120.34,120.27,120.3,144760.0,102.8657,102.8999,102.84,102.8657,144760.0
2019-10-15 15:10:00,120.3,120.32,120.19,120.29,146020.0,102.8657,102.8828,102.7716,102.8571,146020.0
2019-10-15 15:15:00,120.29,120.32,120.22,120.23,217939.0,102.8571,102.8828,102.7972,102.8058,217939.0
2019-10-15 15:20:00,120.23,120.4,120.17,120.39,177874.0,102.8058,102.9512,102.7545,102.9426,177874.0
2019-10-15 15:25:00,120.4,120.47,120.35,120.46,148279.0,102.9512,103.011,102.9084,103.0025,148279.0
2019-10-15 15:30:00,120.46,120.47,120.09,120.21,241618.0,103.0025,103.011,102.6861,102.7887,241618.0
2019-10-15 15:35:00,120.21,120.23,120.09,120.12,199195.0,102.7887,102.8058,102.6861,102.7117,199195.0
2019-10-15 15:40:00,120.13,120.24,120.08,120.24,225449.0,102.7203,102.8143,102.6775,102.8143,225449.0
2019-10-15 15:45:00,120.23,120.3,120.1,120.13,295695.0,102.8058,102.8657,102.6946,102.7203,295695.0
2019-10-15 15:50:00,120.13,120.22,119.91,119.97,440382.0,102.7203,102.7972,102.5322,102.5835,440382.0
2019-10-15 15:55:00,119.97,120.11,119.9,119.92,728459.0,102.5835,102.7032,102.5236,102.5407,728459.0
2019-10-16 09:30:00,119.96,120.38,119.95,120.26,352343.0,102.5749,102.9341,102.5664,102.8314,352343.0
2019-10-16 09:35:00,120.27,120.51,120.03,120.18,286258.0,102.84,103.0452,102.6348,102.763,286258.0
2019-10-16 09:40:00,120.17,120.4,120.05,120.08,222298.0,102.7545,102.9512,102.6519,102.6775,222298.0
2019-10-16 09:45:00,120.09,120.23,119.92,119.97,248114.0,102.6861,102.8058,102.5407,102.5835,248114.0
2019-10-16 09:50:00,119.98,120.09,119.77,120.03,185939.0,102.592,102.6861,102.4125,102.6348,185939.0
2019-10-16 09:55:00,120.03,120.08,119.76,119.78,225826.0,102.6348,102.6775,102.4039,102.421,225826.0
2019-10-16 10:00:00,119.76,119.93,119.55,119.61,247605.0,102.4039,102.5493,102.2243,102.2756,247605.0
2019-10-16 10:05:00,119.6,119.85,119.51,119.78,188072.0,102.2671,102.4809,102.1901,102.421,188072.0
2019-10-16 10:10:00,119.78,119.98,119.72,119.95,132194.0,102.421,102.592,102.3697,102.5664,132194.0
2019-10-16 10:15:00,119.94,120.24,119.87,120.2,124362.0,102.5578,102.8143,102.498,102.7801,124362.0
2019-10-16 10:20:00,120.2,120.38,120.16,120.35,87885.0,102.7801,102.9341,102.7459,102.9084,87885.0
2019-10-16 10:25:00,120.36,120.59,120.33,120.57,166095.0,102.917,103.1136,102.8913,103.0965,166095.0
2019-10-16 10:30:00,120.57,120.62,120.11,120.15,109611.0,103.0965,103.1393,102.7032,102.7374,109611.0
2019-10-16 10:35:00,120.15,120.22,120.09,120.11,109914.0,102.7374,102.7972,102.6861,102.7032,109914.0
2019-10-16 10:40:00,120.12,120.28,120.09,120.2,65005.0,102.7117,102.8486,102.6861,102.7801,65005.0
2019-10-16 10:45:00,120.2,120.27,119.94,119.97,110720.0,102.7801,102.84,102.5578,102.5835,110720.0
2019-10-16 10:50:00,119.95,120.2,119.89,120.19,71725.0,102.5664,102.7801,102.5151,102.7716,71725.0
2019-10-16 10:55:00,120.19,120.44,120.19,120.41,103920.0,102.7716,102.9854,102.7716,102.9597,103920.0
2019-10-16 11:00:00,120.39,120.47,120.09,120.13,161574.0,102.9426,103.011,102.6861,102.7203,161574.0
2019-10-16 11:05:00,120.13,120.19,120.1,120.1,85833.0,102.7203,102.7716,102.6946,102.6946,85833.0
2019-10-16 11:10:00,120.1,120.22,120.06,120.22,80061.0,102.6946,102.7972,102.6604,102.7972,80061.0
2019-10-16 11:15:00,120.22,120.25,120.11,120.14,95886.0,102.7972,102.8229,102.7032,102.7288,95886.0
2019-10-16 11:20:00,120.13,120.21,120.09,120.19,95419.0,102.7203,102.7887,102.6861,102.7716,95419.0
2019-10-16 11:25:00,120.19,120.23,120.16,120.22,77885.0,102.7716,102.8058,102.7459,102.7972,77885.0
2019-10-16 11:30:00,120.21,120.31,120.12,120.15,118794.0,102.7887,102.8742,102.7117,102.7374,118794.0
2019-10-16 11:35:00,120.15,120.33,120.12,120.29,93218.0,102.7374,102.8913,102.7117,102.8571,93218.0
2019-10-16 11:40:00,120.29,120.33,120.14,120.19,84751.0,102.8571,102.8913,102.7288,102.7716,84751.0
2019-10-16 11:45:00,120.19,120.27,120.09,120.17,53650.0,102.7716,102.84,102.6861,102.7545,53650.0
2019-10-16 11:50:00,120.18,120.19,120.06,120.06,56350.0,102.763,102.7716,102.6604,102.6604,56350.0
2019-10-16 11:55:00,120.05,120.07,119.96,119.97,83004.0,102.6519,102.669,102.5749,102.5835,83004.0
2019-10-16 12:00:00,119.96,120.0,119.87,119.9,38677.0,102.5749,102.6091,102.498,102.5236,38677.0
2019-10-16 12:05:00,119.91,119.93,119.76,119.81,68692.0,102.5322,102.5493,102.4039,102.4467,68692.0
2019-10-16 12:10:00,119.8,119.8,119.68,119.72,34255.0,102.4381,102.4381,102.3355,102.3697,34255.0
2019-10-16 12:15:00,119.71,119.78,119.67,119.67,66728.0,102.3612,102.421,102.327,102.327,66728.0
2019-10-16 12:20:00,119.67,119.76,119.63,119.64,68325.0,102.327,102.4039,102.2928,102.3013,68325.0
2019-10-16 12:25:00,119.65,119.68,119.6,119.6,48190.0,102.3099,102.3355,102.2671,102.2671,48190.0
2019-10-16 12:30:00,119.62,119.63,119.48,119.53,156273.0,102.2842,102.2928,102.1645,102.2072,156273.0
2019-10-16 12:35:00,119.52,119.54,119.38,119.48,127910.0,102.1987,102.2158,102.079,102.1645,127910.0
2019-10-16 12:40:00,119.48,119.65,119.46,119.58,74540.0,102.1645,102.3099,102.1474,102.25,74540.0
2019-10-16 12:45:00,119.58,119.59,119.5,119.55,54360.0,102.25,102.2585,102.1816,102.2243,54360.0
2019-10-16 12:50:00,119.55,119.55,119.43,119.52,87259.0,102.2243,102.2243,102.1217,102.1987,87259.0
2019-10-16 12:55:00,119.51,119.55,119.41,119.42,44485.0,102.1901,102.2243,102.1046,102.1132,44485.0
2019-10-16 13:00:00,119.41,119.5,119.4,119.49,54378.0,102.1046,102.1816,102.0961,102.173,54378.0
2019-10-16 13:05:00,119.49,119.52,119.45,119.49,47654.0,102.173,102.1987,102.1388,102.173,47654.0
2019-10-16 13:10:00,119.49,119.7,119.48,119.7,103162.0,102.173,102.3526,102.1645,102.3526,103162.0
2019-10-16 13:15:00,119.7,119.75,119.65,119.72,78008.0,102.3526,102.3954,102.3099,102.3697,78008.0
2019-10-16 13:20:00,119.72,119.72,119.66,119.67,56165.0,102.3697,102.3697,102.3184,102.327,56165.0
2019-10-16 13:25:00,119.67,119.75,119.67,119.72,40070.0,102.327,102.3954,102.327,102.3697,40070.0
2019-10-16 13:30:00,119.72,119.75,119.67,119.74,100279.0,102.3697,102.3954,102.327,102.3868,100279.0
2019-10-16 13:35:00,119.74,119.83,119.71,119.83,45426.0,102.3868,102.4638,102.3612,102.4638,45426.0
2019-10-16 13:40:00,119.83,119.93,119.69,119.92,156224.0,102.4638,102.5493,102.3441,102.5407,156224.0
2019-10-16 13:45:00,119.95,120.08,119.92,120.06,98762.0,102.5664,102.6775,102.5407,102.6604,98762.0
2019-10-16 13:50:00,120.07,120.1,119.97,120.02,113024.0,102.669,102.6946,102.5835,102.6262,113024.0
2019-10-16 13:55:00,120.02,120.03,119.84,119.85,46979.0,102.6262,102.6348,102.4723,102.4809,46979.0
2019-10-16 14:00:00,119.85,119.91,119.78,119.79,39474.0,102.4809,102.5322,102.421,102.4296,39474.0
2019-10-16 14:05:00,119.79,119.87,119.74,119.87,41378.0,102.4296,102.498,102.3868,102.498,41378.0
2019-10-16 14:10:00,119.87,119.96,119.82,119.95,51505.0,102.498,102.5749,102.4552,102.5664,51505.0
2019-10-16 14:15:00,119.95,120.0,119.91,119.97,57744.0,102.5664,102.6091,102.5322,102.5835,57744.0
2019-10-16 14:20:00,119.97,120.0,119.93,119.94,69592.0,102.5835,102.6091,102.5493,102.5578,69592.0
2019-10-16 14:25:00,119.95,119.98,119.9,119.96,49697.0,102.5664,102.592,102.5236,102.5749,49697.0
2019-10-16 14:30:00,119.96,120.11,119.95,120.07,52586.0,102.5749,102.7032,102.5664,102.669,52586.0
2019-10-16 14:35:00,120.08,120.15,120.07,120.14,55965.0,102.6775,102.7374,102.669,102.7288,55965.0
2019-10-16 14:40:00,120.15,120.24,120.13,120.21,55714.0,102.7374,102.8143,102.7203,102.7887,55714.0
2019-10-16 14:45:00,120.21,120.24,120.13,120.14,73671.0,102.7887,102.8143,102.7203,102.7288,73671.0
2019-10-16 14:50:00,120.15,120.17,120.09,120.13,51097.0,102.7374,102.7545,102.6861,102.7203,51097.0
2019-10-16 14:55:00,120.13,120.15,120.04,120.06,58819.0,102.7203,102.7374,102.6433,102.6604,58819.0
2019-10-16 15:00:00,120.06,120.11,120.03,120.05,56253.0,102.6604,102.7032,102.6348,102.6519,56253.0
2019-10-16 15:05:00,120.05,120.17,120.05,120.13,61329.0,102.6519,102.7545,102.6519,102.7203,61329.0
2019-10-16 15:10:00,120.14,120.14,119.88,119.89,91299.0,102.7288,102.7288,102.5065,102.5151,91299.0
2019-10-16 15:15:00,119.89,119.94,119.78,119.89,93650.0,102.5151,102.5578,102.421,102.5151,93650.0
2019-10-16 15:20:00,119.88,119.92,119.83,119.88,73751.0,102.5065,102.5407,102.4638,102.5065,73751.0
2019-10-16 15:25:00,119.88,119.95,119.87,119.93,69289.0,102.5065,102.5664,102.498,102.5493,69289.0
2019-10-16 15:30:00,119.93,120.08,119.93,120.0,92522.0,102.5493,102.6775,102.5493,102.6091,92522.0
2019-10-16 15:35:00,120.0,120.08,119.92,119.92,92788.0,102.6091,102.6775,102.5407,102.5407,92788.0
2019-10-16 15:40:00,119.92,119.96,119.84,119.84,97612.0,102.5407,102.5749,102.4723,102.4723,97612.0
2019-10-16 15:45:00,119.84,119.89,119.78,119.83,109814.0,102.4723,102.5151,102.421,102.4638,109814.0
2019-10-16 15:50:00,119.82,119.9,119.78,119.84,193988.0,102.4552,102.5236,102.421,102.4723,193988.0
2019-10-16 15:55:00,119.84,119.86,119.56,119.73,615797.0,102.4723,102.4894,102.2329,102.3783,615797.0
2019-10-17 09:30:00,120.75,120.8,120.33,120.54,474698.0,103.2504,103.2932,102.8913,103.0709,474698.0
2019-10-17 09:35:00,120.53,120.92,120.4,120.8,287963.0,103.0623,103.3958,102.9512,103.2932,287963.0
2019-10-17 09:40:00,120.77,120.92,120.65,120.9,237866.0,103.2675,103.3958,103.1649,103.3787,237866.0
2019-10-17 09:45:00,120.9,121.19,120.84,121.17,340975.0,103.3787,103.6267,103.3274,103.6096,340975.0
2019-10-17 09:50:00,121.18,121.5,121.16,121.34,360409.0,103.6181,103.8917,103.601,103.7549,360409.0
2019-10-17 09:55:00,121.34,121.39,121.07,121.07,217039.0,103.7549,103.7977,103.5241,103.5241,217039.0
2019-10-17 10:00:00,121.09,121.2,121.03,121.2,129826.0,103.5412,103.6352,103.4899,103.6352,129826.0
2019-10-17 10:05:00,121.2,121.41,121.19,121.41,199101.0,103.6352,103.8148,103.6267,103.8148,199101.0
2019-10-17 10:10:00,121.41,121.49,121.34,121.46,122748.0,103.8148,103.8832,103.7549,103.8575,122748.0
2019-10-17 10:15:00,121.46,121.52,121.37,121.39,102464.0,103.8575,103.9088,103.7806,103.7977,102464.0
2019-10-17 10:20:00,121.39,121.57,121.37,121.56,115835.0,103.7977,103.9516,103.7806,103.943,115835.0
2019-10-17 10:25:00,121.55,121.56,121.31,121.35,119443.0,103.9345,103.943,103.7293,103.7635,119443.0
2019-10-17 10:30:00,121.36,121.37,120.99,121.01,196400.0,103.772,103.7806,103.4557,103.4728,196400.0
2019-10-17 10:35:00,121.0,121.02,120.87,120.99,178596.0,103.4642,103.4813,103.353,103.4557,178596.0
2019-10-17 10:40:00,120.99,121.02,120.83,120.83,91847.0,103.4557,103.4813,103.3188,103.3188,91847.0
2019-10-17 10:45:00,120.85,120.86,120.67,120.73,134122.0,103.3359,103.3445,103.182,103.2333,134122.0
2019-10-17 10:50:00,120.73,120.88,120.72,120.83,95015.0,103.2333,103.3616,103.2248,103.3188,95015.0
2019-10-17 10:55:00,120.83,120.99,120.79,120.87,71891.0,103.3188,103.4557,103.2846,103.353,71891.0
2019-10-17 11:00:00,120.87,120.87,120.67,120.67,138985.0,103.353,103.353,103.182,103.182,138985.0
2019-10-17 11:05:00,120.69,120.97,120.6,120.89,123067.0,103.1991,103.4386,103.1222,103.3701,123067.0
2019-10-17 11:10:00,120.88,120.99,120.86,120.92,83759.0,103.3616,103.4557,103.3445,103.3958,83759.0
2019-10-17 11:15:00,120.93,121.0,120.91,120.98,46725.0,103.4044,103.4642,103.3872,103.4471,46725.0
2019-10-17 11:20:00,120.99,121.0,120.84,120.86,48446.0,103.4557,103.4642,103.3274,103.3445,48446.0
2019-10-17 11:25:00,120.86,120.87,120.7,120.74,50021.0,103.3445,103.353,103.2077,103.2419,50021.0
2019-10-17 11:30:00,120.74,120.75,120.39,120.43,88611.0,103.2419,103.2504,102.9426,102.9768,88611.0
2019-10-17 11:35:00,120.43,120.45,120.26,120.37,95679.0,102.9768,102.9939,102.8314,102.9255,95679.0
2019-10-17 11:40:00,120.37,120.45,120.33,120.38,85391.0,102.9255,102.9939,102.8913,102.9341,85391.0
2019-10-17 11:45:00,120.39,120.41,120.3,120.39,44906.0,102.9426,102.9597,102.8657,102.9426,44906.0
2019-10-17 11:50:00,120.38,120.4,120.12,120.26,68960.0,102.9341,102.9512,102.7117,102.8314,68960.0
2019-10-17 11:55:00,120.25,120.3,120.2,120.21,46142.0,102.8229,102.8657,102.7801,102.7887,46142.0
2019-10-17 12:00:00,120.24,120.24,119.95,120.04,79552.0,102.8143,102.8143,102.5664,102.6433,79552.0
2019-10-17 12:05:00,120.04,120.19,120.01,120.17,64096.0,102.6433,102.7716,102.6177,102.7545,64096.0
2019-10-17 12:10:00,120.17,120.24,120.12,120.21,50039.0,102.7545,102.8143,102.7117,102.7887,50039.0
2019-10-17 12:15:00,120.2,120.25,120.17,120.19,42702.0,102.7801,102.8229,102.7545,102.7716,42702.0
2019-10-17 12:20:00,120.19,120.24,120.14,120.21,44142.0,102.7716,102.8143,102.7288,102.7887,44142.0
2019-10-17 12:25:00,120.21,120.29,120.19,120.24,67001.0,102.7887,102.8571,102.7716,102.8143,67001.0
2019-10-17 12:30:00,120.24,120.34,120.21,120.31,53262.0,102.8143,102.8999,102.7887,102.8742,53262.0
2019-10-17 12:35:00,120.31,120.31,120.2,120.22,70216.0,102.8742,102.8742,102.7801,102.7972,70216.0
2019-10-17 12:40:00,120.23,120.26,120.17,120.21,57716.0,102.8058,102.8314,102.7545,102.7887,57716.0
2019-10-17 12:45:00,120.22,120.23,120.1,120.1,59135.0,102.7972,102.8058,102.6946,102.6946,59135.0
2019-10-17 12:50:00,120.11,120.2,120.08,120.2,50240.0,102.7032,102.7801,102.6775,102.7801,50240.0
2019-10-17 12:55:00,120.2,120.24,120.14,120.18,52173.0,102.7801,102.8143,102.7288,102.763,52173.0
2019-10-17 13:00:00,120.17,120.29,120.16,120.27,35031.0,102.7545,102.8571,102.7459,102.84,35031.0
2019-10-17 13:05:00,120.26,120.27,120.09,120.09,35226.0,102.8314,102.84,102.6861,102.6861,35226.0
2019-10-17 13:10:00,120.1,120.11,120.05,120.06,34270.0,102.6946,102.7032,102.6519,102.6604,34270.0
2019-10-17 13:15:00,120.06,120.17,120.05,120.14,44936.0,102.6604,102.7545,102.6519,102.7288,44936.0
2019-10-17 13:20:00,120.13,120.14,120.0,120.01,38490.0,102.7203,102.7288,102.6091,102.6177,38490.0
2019-10-17 13:25:00,120.01,120.01,119.88,119.91,71434.0,102.6177,102.6177,102.5065,102.5322,71434.0
2019-10-17 13:30:00,119.92,120.05,119.92,120.0,56009.0,102.5407,102.6519,102.5407,102.6091,56009.0
2019-10-17 13:35:00,120.0,120.12,119.97,120.12,41556.0,102.6091,102.7117,102.5835,102.7117,41556.0
2019-10-17 13:40:00,120.12,120.23,120.11,120.22,77475.0,102.7117,102.8058,102.7032,102.7972,77475.0
2019-10-17 13:45:00,120.23,120.36,120.22,120.36,91546.0,102.8058,102.917,102.7972,102.917,91546.0
2019-10-17 13:50:00,120.36,120.42,120.34,120.39,84328.0,102.917,102.9683,102.8999,102.9426,84328.0
2019-10-17 13:55:00,120.39,120.4,120.34,120.36,67362.0,102.9426,102.9512,102.8999,102.917,67362.0
2019-10-17 14:00:00,120.36,120.37,120.19,120.21,118159.0,102.917,102.9255,102.7716,102.7887,118159.0
2019-10-17 14:05:00,120.2,120.21,120.11,120.12,115717.0,102.7801,102.7887,102.7032,102.7117,115717.0
2019-10-17 14:10:00,120.13,120.2,120.07,120.11,80754.0,102.7203,102.7801,102.669,102.7032,80754.0
2019-10-17 14:15:00,120.11,120.16,120.09,120.12,68421.0,102.7032,102.7459,102.6861,102.7117,68421.0
2019-10-17 14:20:00,120.12,120.24,120.11,120.23,67544.0,102.7117,102.8143,102.7032,102.8058,67544.0
2019-10-17 14:25:00,120.23,120.35,120.22,120.35,53857.0,102.8058,102.9084,102.7972,102.9084,53857.0
2019-10-17 14:30:00,120.34,120.35,120.25,120.29,54774.0,102.8999,102.9084,102.8229,102.8571,54774.0
2019-10-17 14:35:00,120.29,120.33,120.27,120.32,73182.0,102.8571,102.8913,102.84,102.8828,73182.0
2019-10-17 14:40:00,120.32,120.34,120.25,120.34,43244.0,102.8828,102.8999,102.8229,102.8999,43244.0
2019-10-17 14:45:00,120.34,120.41,120.33,120.41,61522.0,102.8999,102.9597,102.8913,102.9597,61522.0
2019-10-17 14:50:00,120.4,120.49,120.39,120.48,72228.0,102.9512,103.0281,102.9426,103.0196,72228.0
2019-10-17 14:55:00,120.49,120.56,120.47,120.55,57975.0,103.0281,103.088,103.011,103.0794,57975.0
2019-10-17 15:00:00,120.55,120.61,120.53,120.58,51997.0,103.0794,103.1307,103.0623,103.1051,51997.0
2019-10-17 15:05:00,120.58,120.58,120.5,120.52,66401.0,103.1051,103.1051,103.0367,103.0538,66401.0
2019-10-17 15:10:00,120.52,120.6,120.49,120.6,64395.0,103.0538,103.1222,103.0281,103.1222,64395.0
2019-10-17 15:15:00,120.6,120.68,120.59,120.65,88780.0,103.1222,103.1906,103.1136,103.1649,88780.0
2019-10-17 15:20:00,120.65,120.66,120.58,120.63,98390.0,103.1649,103.1735,103.1051,103.1478,98390.0
2019-10-17 15:25:00,120.64,120.72,120.6,120.69,109890.0,103.1564,103.2248,103.1222,103.1991,109890.0
2019-10-17 15:30:00,120.69,120.74,120.55,120.57,97360.0,103.1991,103.2419,103.0794,103.0965,97360.0
2019-10-17 15:35:00,120.56,120.59,120.52,120.55,77263.0,103.088,103.1136,103.0538,103.0794,77263.0
2019-10-17 15:40:00,120.54,120.6,120.5,120.59,104950.0,103.0709,103.1222,103.0367,103.1136,104950.0
2019-10-17 15:45:00,120.59,120.6,120.44,120.44,171117.0,103.1136,103.1222,102.9854,102.9854,171117.0
2019-10-17 15:50:00,120.42,120.44,120.33,120.41,291340.0,102.9683,102.9854,102.8913,102.9597,291340.0
2019-10-17 15:55:00,120.4,120.44,120.31,120.39,546880.0,102.9512,102.9854,102.8742,102.9426,546880.0
2019-10-18 09:30:00,120.0,120.45,119.86,120.45,1388903.0,102.6091,102.9939,102.4894,102.9939,1388903.0
2019-10-18 09:35:00,120.41,120.69,120.36,120.67,179177.0,102.9597,103.1991,102.917,103.182,179177.0
2019-10-18 09:40:00,120.68,120.7,120.29,120.39,176638.0,103.1906,103.2077,102.8571,102.9426,176638.0
2019-10-18 09:45:00,120.37,120.82,120.32,120.75,107442.0,102.9255,103.3103,102.8828,103.2504,107442.0
2019-10-18 09:50:00,120.77,120.81,120.55,120.71,97557.0,103.2675,103.3017,103.0794,103.2162,97557.0
2019-10-18 09:55:00,120.71,120.96,120.7,120.92,151718.0,103.2162,103.43,103.2077,103.3958,151718.0
2019-10-18 10:00:00,120.92,120.92,120.49,120.58,91489.0,103.3958,103.3958,103.0281,103.1051,91489.0
2019-10-18 10:05:00,120.57,120.61,120.36,120.44,77060.0,103.0965,103.1307,102.917,102.9854,77060.0
2019-10-18 10:10:00,120.47,120.51,120.31,120.35,64641.0,103.011,103.0452,102.8742,102.9084,64641.0
2019-10-18 10:15:00,120.35,120.36,120.24,120.36,88746.0,102.9084,102.917,102.8143,102.917,88746.0
2019-10-18 10:20:00,120.34,120.51,120.28,120.44,123657.0,102.8999,103.0452,102.8486,102.9854,123657.0
2019-10-18 10:25:00,120.45,120.48,120.28,120.43,114651.0,102.9939,103.0196,102.8486,102.9768,114651.0
2019-10-18 10:30:00,120.43,120.45,120.32,120.36,65052.0,102.9768,102.9939,102.8828,102.917,65052.0
2019-10-18 10:35:00,120.34,120.55,120.32,120.53,73385.0,102.8999,103.0794,102.8828,103.0623,73385.0
2019-10-18 10:40:00,120.53,120.58,120.38,120.43,54745.0,103.0623,103.1051,102.9341,102.9768,54745.0
2019-10-18 10:45:00,120.42,120.48,120.41,120.47,65460.0,102.9683,103.0196,102.9597,103.011,65460.0
2019-10-18 10:50:00,120.48,120.6,120.48,120.54,61974.0,103.0196,103.1222,103.0196,103.0709,61974.0
2019-10-18 10:55:00,120.54,120.61,120.53,120.59,50825.0,103.0709,103.1307,103.0623,103.1136,50825.0
2019-10-18 11:00:00,120.6,120.72,120.54,120.7,54223.0,103.1222,103.2248,103.0709,103.2077,54223.0
2019-10-18 11:05:00,120.69,120.81,120.65,120.66,128020.0,103.1991,103.3017,103.1649,103.1735,128020.0
2019-10-18 11:10:00,120.65,120.9,120.63,120.86,102718.0,103.1649,103.3787,103.1478,103.3445,102718.0
2019-10-18 11:15:00,120.86,120.87,120.76,120.8,42401.0,103.3445,103.353,103.259,103.2932,42401.0
2019-10-18 11:20:00,120.8,120.84,120.76,120.81,40186.0,103.2932,103.3274,103.259,103.3017,40186.0
2019-10-18 11:25:00,120.81,120.81,120.75,120.79,31903.0,103.3017,103.3017,103.2504,103.2846,31903.0
2019-10-18 11:30:00,120.78,120.85,120.72,120.74,70397.0,103.2761,103.3359,103.2248,103.2419,70397.0
2019-10-18 11:35:00,120.75,120.87,120.73,120.87,53662.0,103.2504,103.353,103.2333,103.353,53662.0
2019-10-18 11:40:00,120.87,120.92,120.76,120.87,57501.0,103.353,103.3958,103.259,103.353,57501.0
2019-10-18 11:45:00,120.86,120.91,120.82,120.88,52393.0,103.3445,103.3872,103.3103,103.3616,52393.0
2019-10-18 11:50:00,120.87,120.91,120.8,120.82,57258.0,103.353,103.3872,103.2932,103.3103,57258.0
2019-10-18 11:55:00,120.82,120.87,120.71,120.72,80701.0,103.3103,103.353,103.2162,103.2248,80701.0
2019-10-18 12:00:00,120.72,120.74,120.61,120.64,93025.0,103.2248,103.2419,103.1307,103.1564,93025.0
2019-10-18 12:05:00,120.64,120.76,120.64,120.7,73098.0,103.1564,103.259,103.1564,103.2077,73098.0
2019-10-18 12:10:00,120.7,120.73,120.64,120.65,53994.0,103.2077,103.2333,103.1564,103.1649,53994.0
2019-10-18 12:15:00,120.66,120.71,120.61,120.63,69020.0,103.1735,103.2162,103.1307,103.1478,69020.0
2019-10-18 12:20:00,120.62,120.64,120.4,120.6,118244.0,103.1393,103.1564,102.9512,103.1222,118244.0
2019-10-18 12:25:00,120.6,120.67,120.6,120.62,85313.0,103.1222,103.182,103.1222,103.1393,85313.0
2019-10-18 12:30:00,120.61,120.66,120.56,120.62,66484.0,103.1307,103.1735,103.088,103.1393,66484.0
2019-10-18 12:35:00,120.63,120.67,120.59,120.63,55145.0,103.1478,103.182,103.1136,103.1478,55145.0
2019-10-18 12:40:00,120.63,120.79,120.55,120.78,77138.0,103.1478,103.2846,103.0794,103.2761,77138.0
2019-10-18 12:45:00,120.78,120.83,120.72,120.79,61930.0,103.2761,103.3188,103.2248,103.2846,61930.0
2019-10-18 12:50:00,120.78,120.84,120.76,120.84,42258.0,103.2761,103.3274,103.259,103.3274,42258.0
2019-10-18 12:55:00,120.84,120.87,120.81,120.86,59377.0,103.3274,103.353,103.3017,103.3445,59377.0
2019-10-18 13:00:00,120.87,120.99,120.86,120.96,85982.0,103.353,103.4557,103.3445,103.43,85982.0
2019-10-18 13:05:00,120.97,121.0,120.93,120.97,47767.0,103.4386,103.4642,103.4044,103.4386,47767.0
2019-10-18 13:10:00,120.98,120.98,120.94,120.97,44785.0,103.4471,103.4471,103.4129,103.4386,44785.0
2019-10-18 13:15:00,120.96,121.02,120.94,121.01,93081.0,103.43,103.4813,103.4129,103.4728,93081.0
2019-10-18 13:20:00,121.01,121.02,120.94,120.96,94027.0,103.4728,103.4813,103.4129,103.43,94027.0
2019-10-18 13:25:00,120.96,120.99,120.87,120.89,65779.0,103.43,103.4557,103.353,103.3701,65779.0
2019-10-18 13:30:00,120.89,120.9,120.84,120.84,55054.0,103.3701,103.3787,103.3274,103.3274,55054.0
2019-10-18 13:35:00,120.84,120.86,120.78,120.79,63402.0,103.3274,103.3445,103.2761,103.2846,63402.0
2019-10-18 13:40:00,120.79,120.87,120.75,120.83,87016.0,103.2846,103.353,103.2504,103.3188,87016.0
2019-10-18 13:45:00,120.83,120.98,120.75,120.95,144632.0,103.3188,103.4471,103.2504,103.4215,144632.0
2019-10-18 13:50:00,120.95,120.99,120.89,120.9,63452.0,103.4215,103.4557,103.3701,103.3787,63452.0
2019-10-18 13:55:00,120.9,120.94,120.89,120.94,45289.0,103.3787,103.4129,103.3701,103.4129,45289.0
2019-10-18 14:00:00,120.93,120.98,120.87,120.87,74157.0,103.4044,103.4471,103.353,103.353,74157.0
2019-10-18 14:05:00,120.88,120.92,120.83,120.87,57068.0,103.3616,103.3958,103.3188,103.353,57068.0
2019-10-18 14:10:00,120.87,120.87,120.79,120.85,49225.0,103.353,103.353,103.2846,103.3359,49225.0
2019-10-18 14:15:00,120.85,120.87,120.81,120.86,69531.0,103.3359,103.353,103.3017,103.3445,69531.0
2019-10-18 14:20:00,120.85,120.89,120.81,120.84,84250.0,103.3359,103.3701,103.3017,103.3274,84250.0
2019-10-18 14:25:00,120.84,120.85,120.8,120.83,46011.0,103.3274,103.3359,103.2932,103.3188,46011.0
2019-10-18 14:30:00,120.84,120.85,120.79,120.81,77811.0,103.3274,103.3359,103.2846,103.3017,77811.0
2019-10-18 14:35:00,120.81,120.81,120.7,120.72,61784.0,103.3017,103.3017,103.2077,103.2248,61784.0
2019-10-18 14:40:00,120.71,120.73,120.68,120.71,75766.0,103.2162,103.2333,103.1906,103.2162,75766.0
2019-10-18 14:45:00,120.72,120.75,120.68,120.73,74075.0,103.2248,103.2504,103.1906,103.2333,74075.0
2019-10-18 14:50:00,120.73,120.82,120.72,120.81,86126.0,103.2333,103.3103,103.2248,103.3017,86126.0
2019-10-18 14:55:00,120.81,120.88,120.8,120.87,53570.0,103.3017,103.3616,103.2932,103.353,53570.0
2019-10-18 15:00:00,120.87,120.94,120.87,120.94,70504.0,103.353,103.4129,103.353,103.4129,70504.0
2019-10-18 15:05:00,120.94,120.95,120.87,120.93,112346.0,103.4129,103.4215,103.353,103.4044,112346.0
2019-10-18 15:10:00,120.93,121.02,120.92,120.98,72290.0,103.4044,103.4813,103.3958,103.4471,72290.0
2019-10-18 15:15:00,120.98,120.99,120.94,120.97,82603.0,103.4471,103.4557,103.4129,103.4386,82603.0
2019-10-18 15:20:00,120.97,121.0,120.93,120.94,84583.0,103.4386,103.4642,103.4044,103.4129,84583.0
2019-10-18 15:25:00,120.94,120.95,120.86,120.86,93206.0,103.4129,103.4215,103.3445,103.3445,93206.0
2019-10-18 15:30:00,120.86,120.96,120.86,120.94,110584.0,103.3445,103.43,103.3445,103.4129,110584.0
2019-10-18 15:35:00,120.93,120.95,120.88,120.91,92299.0,103.4044,103.4215,103.3616,103.3872,92299.0
2019-10-18 15:40:00,120.9,120.93,120.88,120.93,110263.0,103.3787,103.4044,103.3616,103.4044,110263.0
2019-10-18 15:45:00,120.93,120.95,120.85,120.87,142532.0,103.4044,103.4215,103.3359,103.353,142532.0
2019-10-18 15:50:00,120.89,120.94,120.82,120.84,203408.0,103.3701,103.4129,103.3103,103.3274,203408.0
2019-10-18 15:55:00,120.84,120.84,120.57,120.58,523359.0,103.3274,103.3274,103.0965,103.1051,523359.0
2019-10-21 09:30:00,122.05,122.77,121.99,122.53,580409.0,104.362,104.9777,104.3107,104.7725,580409.0
2019-10-21 09:35:00,122.54,123.01,122.53,122.66,313133.0,104.781,105.1829,104.7725,104.8836,313133.0
2019-10-21 09:40:00,122.68,122.94,122.51,122.93,201823.0,104.9007,105.1231,104.7554,105.1145,201823.0
2019-10-21 09:45:00,122.93,123.0,122.43,122.48,290716.0,105.1145,105.1744,104.687,104.7297,290716.0
2019-10-21 09:50:00,122.49,122.75,122.47,122.75,142484.0,104.7383,104.9606,104.7212,104.9606,142484.0
2019-10-21 09:55:00,122.75,122.88,122.58,122.84,178392.0,104.9606,105.0717,104.8152,105.0375,178392.0
2019-10-21 10:00:00,122.86,122.98,122.81,122.89,162651.0,105.0546,105.1573,105.0119,105.0803,162651.0
2019-10-21 10:05:00,122.89,122.9,122.52,122.55,150117.0,105.0803,105.0889,104.7639,104.7896,150117.0
2019-10-21 10:10:00,122.54,122.6,122.5,122.6,128550.0,104.781,104.8323,104.7468,104.8323,128550.0
2019-10-21 10:15:00,122.6,122.79,122.55,122.69,137519.0,104.8323,104.9948,104.7896,104.9093,137519.0
2019-10-21 10:20:00,122.69,122.71,122.58,122.61,97078.0,104.9093,104.9264,104.8152,104.8409,97078.0
2019-10-21 10:25:00,122.62,122.62,122.43,122.46,117885.0,104.8494,104.8494,104.687,104.7126,117885.0
2019-10-21 10:30:00,122.46,122.54,122.44,122.51,88907.0,104.7126,104.781,104.6955,104.7554,88907.0
2019-10-21 10:35:00,122.51,122.67,122.45,122.67,105254.0,104.7554,104.8922,104.7041,104.8922,105254.0
2019-10-21 10:40:00,122.67,122.72,122.52,122.55,79514.0,104.8922,104.9349,104.7639,104.7896,79514.0
2019-10-21 10:45:00,122.54,122.64,122.51,122.54,79964.0,104.781,104.8665,104.7554,104.781,79964.0
2019-10-21 10:50:00,122.55,122.7,122.5,122.7,79575.0,104.7896,104.9178,104.7468,104.9178,79575.0
2019-10-21 10:55:00,122.71,122.91,122.7,122.91,102041.0,104.9264,105.0974,104.9178,105.0974,102041.0
2019-10-21 11:00:00,122.92,123.05,122.82,123.05,200790.0,105.106,105.2171,105.0204,105.2171,200790.0
2019-10-21 11:05:00,123.06,123.1,122.95,122.98,114869.0,105.2257,105.2599,105.1316,105.1573,114869.0
2019-10-21 11:10:00,122.98,123.14,122.96,123.1,107840.0,105.1573,105.2941,105.1402,105.2599,107840.0
2019-10-21 11:15:00,123.09,123.18,123.07,123.1,103175.0,105.2513,105.3283,105.2342,105.2599,103175.0
2019-10-21 11:20:00,123.11,123.22,123.09,123.19,98880.0,105.2684,105.3625,105.2513,105.3368,98880.0
2019-10-21 11:25:00,123.19,123.36,123.17,123.36,152107.0,105.3368,105.4822,105.3197,105.4822,152107.0
2019-10-21 11:30:00,123.36,123.47,123.31,123.35,180732.0,105.4822,105.5762,105.4394,105.4736,180732.0
2019-10-21 11:35:00,123.36,123.41,123.24,123.25,120432.0,105.4822,105.5249,105.3796,105.3881,120432.0
2019-10-21 11:40:00,123.25,123.37,123.24,123.26,93602.0,105.3881,105.4907,105.3796,105.3967,93602.0
2019-10-21 11:45:00,123.26,123.28,123.16,123.28,84102.0,105.3967,105.4138,105.3112,105.4138,84102.0
2019-10-21 11:50:00,123.28,123.3,123.14,123.26,54959.0,105.4138,105.4309,105.2941,105.3967,54959.0
2019-10-21 11:55:00,123.25,123.29,123.21,123.23,60970.0,105.3881,105.4223,105.3539,105.371,60970.0
2019-10-21 12:00:00,123.23,123.23,123.04,123.09,83171.0,105.371,105.371,105.2086,105.2513,83171.0
2019-10-21 12:05:00,123.09,123.15,123.07,123.13,53350.0,105.2513,105.3026,105.2342,105.2855,53350.0
2019-10-21 12:10:00,123.12,123.29,123.11,123.2,168897.0,105.277,105.4223,105.2684,105.3454,168897.0
2019-10-21 12:15:00,123.2,123.27,123.18,123.21,128197.0,105.3454,105.4052,105.3283,105.3539,128197.0
2019-10-21 12:20:00,123.21,123.24,123.13,123.22,85335.0,105.3539,105.3796,105.2855,105.3625,85335.0
2019-10-21 12:25:00,123.22,123.29,123.21,123.27,82042.0,105.3625,105.4223,105.3539,105.4052,82042.0
2019-10-21 12:30:00,123.26,123.29,123.2,123.25,91197.0,105.3967,105.4223,105.3454,105.3881,91197.0
2019-10-21 12:35:00,123.25,123.28,123.16,123.28,62476.0,105.3881,105.4138,105.3112,105.4138,62476.0
2019-10-21 12:40:00,123.28,123.28,123.21,123.27,60487.0,105.4138,105.4138,105.3539,105.4052,60487.0
2019-10-21 12:45:00,123.27,123.28,123.21,123.27,69477.0,105.4052,105.4138,105.3539,105.4052,69477.0
2019-10-21 12:50:00,123.27,123.34,123.26,123.27,106431.0,105.4052,105.4651,105.3967,105.4052,106431.0
2019-10-21 12:55:00,123.28,123.34,123.27,123.33,65886.0,105.4138,105.4651,105.4052,105.4565,65886.0
2019-10-21 13:00:00,123.33,123.43,123.32,123.41,109900.0,105.4565,105.542,105.448,105.5249,109900.0
2019-10-21 13:05:00,123.41,123.42,123.27,123.34,70999.0,105.5249,105.5335,105.4052,105.4651,70999.0
2019-10-21 13:10:00,123.34,123.35,123.27,123.32,92684.0,105.4651,105.4736,105.4052,105.448,92684.0
2019-10-21 13:15:00,123.32,123.34,123.25,123.26,67259.0,105.448,105.4651,105.3881,105.3967,67259.0
2019-10-21 13:20:00,123.26,123.3,123.23,123.26,78351.0,105.3967,105.4309,105.371,105.3967,78351.0
2019-10-21 13:25:00,123.26,123.27,123.01,123.04,78048.0,105.3967,105.4052,105.1829,105.2086,78048.0
2019-10-21 13:30:00,123.05,123.15,123.0,123.15,61524.0,105.2171,105.3026,105.1744,105.3026,61524.0
2019-10-21 13:35:00,123.15,123.17,123.07,123.12,48154.0,105.3026,105.3197,105.2342,105.277,48154.0
2019-10-21 13:40:00,123.12,123.12,123.04,123.1,61940.0,105.277,105.277,105.2086,105.2599,61940.0
2019-10-21 13:45:00,123.11,123.11,122.97,123.02,99316.0,105.2684,105.2684,105.1487,105.1915,99316.0
2019-10-21 13:50:00,123.03,123.04,123.0,123.03,54752.0,105.2,105.2086,105.1744,105.2,54752.0
2019-10-21 13:55:00,123.02,123.13,123.02,123.12,100659.0,105.1915,105.2855,105.1915,105.277,100659.0
2019-10-21 14:00:00,123.12,123.14,123.09,123.11,67710.0,105.277,105.2941,105.2513,105.2684,67710.0
2019-10-21 14:05:00,123.11,123.18,123.1,123.18,78090.0,105.2684,105.3283,105.2599,105.3283,78090.0
2019-10-21 14:10:00,123.17,123.25,123.17,123.25,63200.0,105.3197,105.3881,105.3197,105.3881,63200.0
2019-10-21 14:15:00,123.25,123.31,123.22,123.3,43341.0,105.3881,105.4394,105.3625,105.4309,43341.0
2019-10-21 14:20:00,123.3,123.31,123.21,123.29,139839.0,105.4309,105.4394,105.3539,105.4223,139839.0
2019-10-21 14:25:00,123.29,123.47,123.28,123.46,76693.0,105.4223,105.5762,105.4138,105.5677,76693.0
2019-10-21 14:30:00,123.46,123.5,123.44,123.46,82537.0,105.5677,105.6019,105.5506,105.5677,82537.0
2019-10-21 14:35:00,123.46,123.53,123.45,123.51,94023.0,105.5677,105.6275,105.5591,105.6104,94023.0
2019-10-21 14:40:00,123.51,123.59,123.34,123.38,196081.0,105.6104,105.6789,105.4651,105.4993,196081.0
2019-10-21 14:45:00,123.37,123.43,123.34,123.38,77817.0,105.4907,105.542,105.4651,105.4993,77817.0
2019-10-21 14:50:00,123.38,123.39,123.3,123.35,73549.0,105.4993,105.5078,105.4309,105.4736,73549.0
2019-10-21 14:55:00,123.34,123.51,123.32,123.5,86486.0,105.4651,105.6104,105.448,105.6019,86486.0
2019-10-21 15:00:00,123.51,123.52,123.45,123.5,92299.0,105.6104,105.619,105.5591,105.6019,92299.0
2019-10-21 15:05:00,123.5,123.51,123.4,123.44,93145.0,105.6019,105.6104,105.5164,105.5506,93145.0
2019-10-21 15:10:00,123.45,123.49,123.42,123.47,124818.0,105.5591,105.5933,105.5335,105.5762,124818.0
2019-10-21 15:15:00,123.48,123.54,123.46,123.49,96063.0,105.5848,105.6361,105.5677,105.5933,96063.0
2019-10-21 15:20:00,123.48,123.52,123.47,123.5,102136.0,105.5848,105.619,105.5762,105.6019,102136.0
2019-10-21 15:25:00,123.49,123.59,123.48,123.59,119383.0,105.5933,105.6789,105.5848,105.6789,119383.0
2019-10-21 15:30:00,123.59,123.71,123.5,123.71,213534.0,105.6789,105.7815,105.6019,105.7815,213534.0
2019-10-21 15:35:00,123.71,123.75,123.68,123.72,158448.0,105.7815,105.8157,105.7558,105.79,158448.0
2019-10-21 15:40:00,123.72,123.77,123.61,123.63,157061.0,105.79,105.8328,105.696,105.7131,157061.0
2019-10-21 15:45:00,123.63,123.69,123.6,123.67,180472.0,105.7131,105.7644,105.6874,105.7473,180472.0
2019-10-21 15:50:00,123.67,123.69,123.5,123.58,249791.0,105.7473,105.7644,105.6019,105.6703,249791.0
2019-10-21 15:55:00,123.58,123.62,123.4,123.56,632199.0,105.6703,105.7045,105.5164,105.6532,632199.0
2019-10-22 09:30:00,123.45,123.62,123.18,123.42,346170.0,105.5591,105.7045,105.3283,105.5335,346170.0
2019-10-22 09:35:00,123.41,123.44,123.15,123.32,153876.0,105.5249,105.5506,105.3026,105.448,153876.0
2019-10-22 09:40:00,123.34,123.49,123.31,123.34,98151.0,105.4651,105.5933,105.4394,105.4651,98151.0
2019-10-22 09:45:00,123.32,123.39,123.23,123.27,120403.0,105.448,105.5078,105.371,105.4052,120403.0
2019-10-22 09:50:00,123.28,123.28,123.12,123.22,135325.0,105.4138,105.4138,105.277,105.3625,135325.0
2019-10-22 09:55:00,123.2,123.46,123.2,123.44,75833.0,105.3454,105.5677,105.3454,105.5506,75833.0
2019-10-22 10:00:00,123.43,123.53,123.35,123.44,87910.0,105.542,105.6275,105.4736,105.5506,87910.0
2019-10-22 10:05:00,123.44,123.47,123.35,123.37,81628.0,105.5506,105.5762,105.4736,105.4907,81628.0
2019-10-22 10:10:00,123.38,123.38,123.18,123.25,88578.0,105.4993,105.4993,105.3283,105.3881,88578.0
2019-10-22 10:15:00,123.24,123.26,123.18,123.23,94505.0,105.3796,105.3967,105.3283,105.371,94505.0
2019-10-22 10:20:00,123.24,123.3,123.21,123.29,51233.0,105.3796,105.4309,105.3539,105.4223,51233.0
2019-10-22 10:25:00,123.28,123.3,123.21,123.22,78448.0,105.4138,105.4309,105.3539,105.3625,78448.0
2019-10-22 10:30:00,123.22,123.37,123.21,123.34,86618.0,105.3625,105.4907,105.3539,105.4651,86618.0
2019-10-22 10:35:00,123.35,123.62,123.34,123.6,107703.0,105.4736,105.7045,105.4651,105.6874,107703.0
2019-10-22 10:40:00,123.6,123.8,123.58,123.76,102470.0,105.6874,105.8584,105.6703,105.8242,102470.0
2019-10-22 10:45:00,123.74,123.85,123.67,123.69,66464.0,105.8071,105.9012,105.7473,105.7644,66464.0
2019-10-22 10:50:00,123.7,123.74,123.56,123.59,67494.0,105.7729,105.8071,105.6532,105.6789,67494.0
2019-10-22 10:55:00,123.59,123.64,123.54,123.61,76403.0,105.6789,105.7216,105.6361,105.696,76403.0
2019-10-22 11:00:00,123.62,123.84,123.59,123.84,113794.0,105.7045,105.8926,105.6789,105.8926,113794.0
2019-10-22 11:05:00,123.85,124.04,123.81,123.86,113539.0,105.9012,106.0636,105.867,105.9097,113539.0
2019-10-22 11:10:00,123.86,123.92,123.82,123.83,52679.0,105.9097,105.961,105.8755,105.8841,52679.0
2019-10-22 11:15:00,123.83,123.91,123.79,123.8,60472.0,105.8841,105.9525,105.8499,105.8584,60472.0
2019-10-22 11:20:00,123.79,123.79,123.72,123.78,59987.0,105.8499,105.8499,105.79,105.8413,59987.0
2019-10-22 11:25:00,123.78,123.8,123.7,123.71,62510.0,105.8413,105.8584,105.7729,105.7815,62510.0
2019-10-22 11:30:00,123.71,123.76,123.63,123.74,57647.0,105.7815,105.8242,105.7131,105.8071,57647.0
2019-10-22 11:35:00,123.74,123.85,123.73,123.85,40034.0,105.8071,105.9012,105.7986,105.9012,40034.0
2019-10-22 11:40:00,123.84,123.92,123.83,123.92,52649.0,105.8926,105.961,105.8841,105.961,52649.0
2019-10-22 11:45:00,123.92,123.95,123.88,123.91,49669.0,105.961,105.9867,105.9268,105.9525,49669.0
2019-10-22 11:50:00,123.92,123.93,123.82,123.84,51870.0,105.961,105.9696,105.8755,105.8926,51870.0
2019-10-22 11:55:00,123.83,123.98,123.83,123.98,116198.0,105.8841,106.0123,105.8841,106.0123,116198.0
2019-10-22 12:00:00,123.98,124.04,123.94,124.0,94257.0,106.0123,106.0636,105.9781,106.0294,94257.0
2019-10-22 12:05:00,124.0,124.08,124.0,124.08,44891.0,106.0294,106.0978,106.0294,106.0978,44891.0
2019-10-22 12:10:00,124.08,124.16,124.06,124.16,56915.0,106.0978,106.1662,106.0807,106.1662,56915.0
2019-10-22 12:15:00,124.15,124.2,124.09,124.18,100333.0,106.1577,106.2004,106.1064,106.1833,100333.0
2019-10-22 12:20:00,124.19,124.32,124.18,124.3,94719.0,106.1919,106.3031,106.1833,106.286,94719.0
2019-10-22 12:25:00,124.3,124.38,124.29,124.37,76104.0,106.286,106.3544,106.2774,106.3458,76104.0
2019-10-22 12:30:00,124.36,124.44,124.32,124.34,84276.0,106.3373,106.4057,106.3031,106.3202,84276.0
2019-10-22 12:35:00,124.34,124.42,124.32,124.38,58866.0,106.3202,106.3886,106.3031,106.3544,58866.0
2019-10-22 12:40:00,124.37,124.45,124.37,124.42,55033.0,106.3458,106.4142,106.3458,106.3886,55033.0
2019-10-22 12:45:00,124.42,124.45,124.4,124.43,102186.0,106.3886,106.4142,106.3715,106.3971,102186.0
2019-10-22 12:50:00,124.42,124.45,124.4,124.43,109768.0,106.3886,106.4142,106.3715,106.3971,109768.0
2019-10-22 12:55:00,124.42,124.52,124.42,124.47,69718.0,106.3886,106.4741,106.3886,106.4313,69718.0
2019-10-22 13:00:00,124.48,124.52,124.45,124.48,89181.0,106.4399,106.4741,106.4142,106.4399,89181.0
2019-10-22 13:05:00,124.47,124.53,124.45,124.52,70224.0,106.4313,106.4826,106.4142,106.4741,70224.0
2019-10-22 13:10:00,124.53,124.54,124.46,124.51,126182.0,106.4826,106.4912,106.4228,106.4655,126182.0
2019-10-22 13:15:00,124.51,124.53,124.46,124.48,46087.0,106.4655,106.4826,106.4228,106.4399,46087.0
2019-10-22 13:20:00,124.49,124.51,124.46,124.48,59806.0,106.4484,106.4655,106.4228,106.4399,59806.0
2019-10-22 13:25:00,124.47,124.55,124.47,124.53,46225.0,106.4313,106.4997,106.4313,106.4826,46225.0
2019-10-22 13:30:00,124.53,124.55,124.49,124.54,78010.0,106.4826,106.4997,106.4484,106.4912,78010.0
2019-10-22 13:35:00,124.54,124.72,124.52,124.7,197904.0,106.4912,106.6451,106.4741,106.628,197904.0
2019-10-22 13:40:00,124.7,124.75,124.66,124.7,64604.0,106.628,106.6707,106.5938,106.628,64604.0
2019-10-22 13:45:00,124.7,124.73,124.69,124.7,53722.0,106.628,106.6536,106.6194,106.628,53722.0
2019-10-22 13:50:00,124.69,124.87,124.66,124.84,110461.0,106.6194,106.7734,106.5938,106.7477,110461.0
2019-10-22 13:55:00,124.84,124.94,124.81,124.92,96046.0,106.7477,106.8332,106.722,106.8161,96046.0
2019-10-22 14:00:00,124.91,124.94,124.8,124.84,101767.0,106.8076,106.8332,106.7135,106.7477,101767.0
2019-10-22 14:05:00,124.84,124.94,124.83,124.93,96107.0,106.7477,106.8332,106.7391,106.8247,96107.0
2019-10-22 14:10:00,124.94,125.06,124.93,125.01,221852.0,106.8332,106.9358,106.8247,106.8931,221852.0
2019-10-22 14:15:00,125.01,125.08,124.99,125.08,76849.0,106.8931,106.9529,106.876,106.9529,76849.0
2019-10-22 14:20:00,125.08,125.1,124.98,125.0,128813.0,106.9529,106.97,106.8674,106.8845,128813.0
2019-10-22 14:25:00,125.0,125.08,124.91,125.01,118587.0,106.8845,106.9529,106.8076,106.8931,118587.0
2019-10-22 14:30:00,125.02,125.05,124.5,124.6,272529.0,106.9016,106.9273,106.457,106.5425,272529.0
2019-10-22 14:35:00,124.6,124.84,124.56,124.8,155228.0,106.5425,106.7477,106.5083,106.7135,155228.0
2019-10-22 14:40:00,124.78,124.88,124.73,124.85,213148.0,106.6964,106.7819,106.6536,106.7562,213148.0
2019-10-22 14:45:00,124.85,124.86,124.47,124.62,217572.0,106.7562,106.7648,106.4313,106.5596,217572.0
2019-10-22 14:50:00,124.62,124.67,124.49,124.65,173933.0,106.5596,106.6023,106.4484,106.5852,173933.0
2019-10-22 14:55:00,124.64,124.73,124.51,124.67,218377.0,106.5767,106.6536,106.4655,106.6023,218377.0
2019-10-22 15:00:00,124.68,124.7,124.44,124.51,368453.0,106.6109,106.628,106.4057,106.4655,368453.0
2019-10-22 15:05:00,124.51,124.82,124.41,124.8,384292.0,106.4655,106.7306,106.38,106.7135,384292.0
2019-10-22 15:10:00,124.8,124.87,124.67,124.79,212778.0,106.7135,106.7734,106.6023,106.7049,212778.0
2019-10-22 15:15:00,124.8,124.93,124.76,124.88,229119.0,106.7135,106.8247,106.6793,106.7819,229119.0
2019-10-22 15:20:00,124.86,124.9,124.75,124.85,115215.0,106.7648,106.799,106.6707,106.7562,115215.0
2019-10-22 15:25:00,124.85,124.91,124.76,124.89,152832.0,106.7562,106.8076,106.6793,106.7905,152832.0
2019-10-22 15:30:00,124.89,124.98,124.84,124.94,228569.0,106.7905,106.8674,106.7477,106.8332,228569.0
2019-10-22 15:35:00,124.94,124.98,124.77,124.82,239192.0,106.8332,106.8674,106.6878,106.7306,239192.0
2019-10-22 15:40:00,124.83,124.87,124.77,124.82,153724.0,106.7391,106.7734,106.6878,106.7306,153724.0
2019-10-22 15:45:00,124.82,124.83,124.65,124.78,300105.0,106.7306,106.7391,106.5852,106.6964,300105.0
2019-10-22 15:50:00,124.77,124.85,124.71,124.8,330943.0,106.6878,106.7562,106.6365,106.7135,330943.0
2019-10-22 15:55:00,124.78,124.88,124.49,124.87,651999.0,106.6964,106.7819,106.4484,106.7734,651999.0
2019-10-23 09:30:00,124.2,124.92,124.2,124.71,362975.0,106.2004,106.8161,106.2004,106.6365,362975.0
2019-10-23 09:35:00,124.7,124.85,124.33,124.75,244797.0,106.628,106.7562,106.3116,106.6707,244797.0
2019-10-23 09:40:00,124.76,125.05,124.75,124.96,183146.0,106.6793,106.9273,106.6707,106.8503,183146.0
2019-10-23 09:45:00,124.97,125.02,124.77,124.8,155602.0,106.8589,106.9016,106.6878,106.7135,155602.0
2019-10-23 09:50:00,124.8,124.85,124.54,124.59,164168.0,106.7135,106.7562,106.4912,106.5339,164168.0
2019-10-23 09:55:00,124.59,124.74,124.41,124.72,136570.0,106.5339,106.6622,106.38,106.6451,136570.0
2019-10-23 10:00:00,124.73,124.78,124.61,124.74,94734.0,106.6536,106.6964,106.551,106.6622,94734.0
2019-10-23 10:05:00,124.74,124.74,124.56,124.57,149194.0,106.6622,106.6622,106.5083,106.5168,149194.0
2019-10-23 10:10:00,124.58,124.59,124.27,124.36,167501.0,106.5254,106.5339,106.2603,106.3373,167501.0
2019-10-23 10:15:00,124.36,124.38,124.17,124.23,112734.0,106.3373,106.3544,106.1748,106.2261,112734.0
2019-10-23 10:20:00,124.23,124.31,124.17,124.18,81581.0,106.2261,106.2945,106.1748,106.1833,81581.0
2019-10-23 10:25:00,124.17,124.33,124.16,124.28,80609.0,106.1748,106.3116,106.1662,106.2689,80609.0
2019-10-23 10:30:00,124.3,124.45,124.3,124.41,114781.0,106.286,106.4142,106.286,106.38,114781.0
2019-10-23 10:35:00,124.4,124.48,124.35,124.44,67198.0,106.3715,106.4399,106.3287,106.4057,67198.0
2019-10-23 10:40:00,124.44,124.57,124.38,124.57,136326.0,106.4057,106.5168,106.3544,106.5168,136326.0
2019-10-23 10:45:00,124.57,124.71,124.53,124.65,76423.0,106.5168,106.6365,106.4826,106.5852,76423.0
2019-10-23 10:50:00,124.65,124.69,124.56,124.64,58972.0,106.5852,106.6194,106.5083,106.5767,58972.0
2019-10-23 10:55:00,124.64,124.76,124.55,124.74,122166.0,106.5767,106.6793,106.4997,106.6622,122166.0
2019-10-23 11:00:00,124.73,124.75,124.62,124.64,82238.0,106.6536,106.6707,106.5596,106.5767,82238.0
2019-10-23 11:05:00,124.64,124.68,124.6,124.65,66006.0,106.5767,106.6109,106.5425,106.5852,66006.0
2019-10-23 11:10:00,124.66,124.67,124.57,124.62,46966.0,106.5938,106.6023,106.5168,106.5596,46966.0
2019-10-23 11:15:00,124.61,124.65,124.54,124.55,59297.0,106.551,106.5852,106.4912,106.4997,59297.0
2019-10-23 11:20:00,124.55,124.63,124.55,124.61,89419.0,106.4997,106.5681,106.4997,106.551,89419.0
2019-10-23 11:25:00,124.61,124.63,124.44,124.53,58973.0,106.551,106.5681,106.4057,106.4826,58973.0
2019-10-23 11:30:00,124.53,124.55,124.46,124.55,44246.0,106.4826,106.4997,106.4228,106.4997,44246.0
2019-10-23 11:35:00,124.56,124.62,124.53,124.62,41138.0,106.5083,106.5596,106.4826,106.5596,41138.0
2019-10-23 11:40:00,124.62,124.68,124.6,124.64,52381.0,106.5596,106.6109,106.5425,106.5767,52381.0
2019-10-23 11:45:00,124.65,124.71,124.6,124.63,42065.0,106.5852,106.6365,106.5425,106.5681,42065.0
2019-10-23 11:50:00,124.63,124.66,124.49,124.54,45437.0,106.5681,106.5938,106.4484,106.4912,45437.0
2019-10-23 11:55:00,124.54,124.62,124.51,124.51,39209.0,106.4912,106.5596,106.4655,106.4655,39209.0
2019-10-23 12:00:00,124.52,124.58,124.51,124.52,45062.0,106.4741,106.5254,106.4655,106.4741,45062.0
2019-10-23 12:05:00,124.51,124.63,124.5,124.61,53844.0,106.4655,106.5681,106.457,106.551,53844.0
2019-10-23 12:10:00,124.61,124.65,124.57,124.61,45194.0,106.551,106.5852,106.5168,106.551,45194.0
2019-10-23 12:15:00,124.61,124.69,124.57,124.59,68238.0,106.551,106.6194,106.5168,106.5339,68238.0
2019-10-23 12:20:00,124.6,124.63,124.58,124.59,26615.0,106.5425,106.5681,106.5254,106.5339,26615.0
2019-10-23 12:25:00,124.58,124.62,124.54,124.59,54952.0,106.5254,106.5596,106.4912,106.5339,54952.0
2019-10-23 12:30:00,124.59,124.7,124.58,124.62,68965.0,106.5339,106.628,106.5254,106.5596,68965.0
2019-10-23 12:35:00,124.62,124.64,124.58,124.64,55462.0,106.5596,106.5767,106.5254,106.5767,55462.0
2019-10-23 12:40:00,124.64,124.67,124.55,124.57,60550.0,106.5767,106.6023,106.4997,106.5168,60550.0
2019-10-23 12:45:00,124.58,124.59,124.5,124.51,30253.0,106.5254,106.5339,106.457,106.4655,30253.0
2019-10-23 12:50:00,124.51,124.57,124.45,124.53,37379.0,106.4655,106.5168,106.4142,106.4826,37379.0
2019-10-23 12:55:00,124.53,124.53,124.43,124.43,29696.0,106.4826,106.4826,106.3971,106.3971,29696.0
2019-10-23 13:00:00,124.43,124.49,124.42,124.46,56850.0,106.3971,106.4484,106.3886,106.4228,56850.0
2019-10-23 13:05:00,124.46,124.46,124.39,124.42,31846.0,106.4228,106.4228,106.3629,106.3886,31846.0
2019-10-23 13:10:00,124.41,124.42,124.24,124.24,58541.0,106.38,106.3886,106.2347,106.2347,58541.0
2019-10-23 13:15:00,124.24,124.3,124.23,124.28,52055.0,106.2347,106.286,106.2261,106.2689,52055.0
2019-10-23 13:20:00,124.29,124.37,124.28,124.32,152851.0,106.2774,106.3458,106.2689,106.3031,152851.0
2019-10-23 13:25:00,124.32,124.45,124.31,124.44,45424.0,106.3031,106.4142,106.2945,106.4057,45424.0
2019-10-23 13:30:00,124.43,124.46,124.41,124.44,30743.0,106.3971,106.4228,106.38,106.4057,30743.0
2019-10-23 13:35:00,124.44,124.47,124.41,124.44,53787.0,106.4057,106.4313,106.38,106.4057,53787.0
2019-10-23 13:40:00,124.44,124.44,124.37,124.43,57420.0,106.4057,106.4057,106.3458,106.3971,57420.0
2019-10-23 13:45:00,124.42,124.51,124.42,124.5,33312.0,106.3886,106.4655,106.3886,106.457,33312.0
2019-10-23 13:50:00,124.5,124.51,124.45,124.47,29302.0,106.457,106.4655,106.4142,106.4313,29302.0
2019-10-23 13:55:00,124.47,124.52,124.45,124.5,36145.0,106.4313,106.4741,106.4142,106.457,36145.0
2019-10-23 14:00:00,124.5,124.51,124.42,124.48,33049.0,106.457,106.4655,106.3886,106.4399,33049.0
2019-10-23 14:05:00,124.48,124.58,124.47,124.58,41739.0,106.4399,106.5254,106.4313,106.5254,41739.0
2019-10-23 14:10:00,124.58,124.63,124.57,124.59,54479.0,106.5254,106.5681,106.5168,106.5339,54479.0
2019-10-23 14:15:00,124.59,124.66,124.57,124.66,62084.0,106.5339,106.5938,106.5168,106.5938,62084.0
2019-10-23 14:20:00,124.65,124.78,124.64,124.74,132655.0,106.5852,106.6964,106.5767,106.6622,132655.0
2019-10-23 14:25:00,124.73,124.76,124.66,124.69,59221.0,106.6536,106.6793,106.5938,106.6194,59221.0
2019-10-23 14:30:00,124.69,124.71,124.63,124.71,60370.0,106.6194,106.6365,106.5681,106.6365,60370.0
2019-10-23 14:35:00,124.71,124.74,124.64,124.66,45764.0,106.6365,106.6622,106.5767,106.5938,45764.0
2019-10-23 14:40:00,124.67,124.73,124.65,124.72,37563.0,106.6023,106.6536,106.5852,106.6451,37563.0
2019-10-23 14:45:00,124.73,124.78,124.71,124.74,44534.0,106.6536,106.6964,106.6365,106.6622,44534.0
2019-10-23 14:50:00,124.74,124.74,124.65,124.69,39739.0,106.6622,106.6622,106.5852,106.6194,39739.0
2019-10-23 14:55:00,124.69,124.7,124.64,124.65,80162.0,106.6194,106.628,106.5767,106.5852,80162.0
2019-10-23 15:00:00,124.66,124.66,124.59,124.62,57402.0,106.5938,106.5938,106.5339,106.5596,57402.0
2019-10-23 15:05:00,124.62,124.66,124.61,124.61,104185.0,106.5596,106.5938,106.551,106.551,104185.0
2019-10-23 15:10:00,124.61,124.62,124.5,124.54,83876.0,106.551,106.5596,106.457,106.4912,83876.0
2019-10-23 15:15:00,124.54,124.62,124.53,124.62,48405.0,106.4912,106.5596,106.4826,106.5596,48405.0
2019-10-23 15:20:00,124.61,124.69,124.61,124.64,110123.0,106.551,106.6194,106.551,106.5767,110123.0
2019-10-23 15:25:00,124.64,124.72,124.58,124.72,68766.0,106.5767,106.6451,106.5254,106.6451,68766.0
2019-10-23 15:30:00,124.71,124.74,124.66,124.72,104573.0,106.6365,106.6622,106.5938,106.6451,104573.0
2019-10-23 15:35:00,124.71,124.84,124.68,124.75,131369.0,106.6365,106.7477,106.6109,106.6707,131369.0
2019-10-23 15:40:00,124.76,124.79,124.67,124.7,117929.0,106.6793,106.7049,106.6023,106.628,117929.0
2019-10-23 15:45:00,124.69,124.79,124.64,124.75,134051.0,106.6194,106.7049,106.5767,106.6707,134051.0
2019-10-23 15:50:00,124.75,124.9,124.75,124.86,162671.0,106.6707,106.799,106.6707,106.7648,162671.0
2019-10-23 15:55:00,124.86,125.15,124.84,125.14,437158.0,106.7648,107.0128,106.7477,107.0042,437158.0
2019-10-24 09:30:00,125.29,125.66,125.26,125.35,328513.0,107.1325,107.4489,107.1068,107.1838,328513.0
2019-10-24 09:35:00,125.36,125.37,125.04,125.14,121655.0,107.1923,107.2009,106.9187,107.0042,121655.0
2019-10-24 09:40:00,125.14,125.23,125.03,125.07,115057.0,107.0042,107.0812,106.9102,106.9444,115057.0
2019-10-24 09:45:00,125.09,125.14,124.75,124.78,110725.0,106.9615,107.0042,106.6707,106.6964,110725.0
2019-10-24 09:50:00,124.78,124.81,124.62,124.67,106630.0,106.6964,106.722,106.5596,106.6023,106630.0
2019-10-24 09:55:00,124.67,124.67,124.43,124.58,148798.0,106.6023,106.6023,106.3971,106.5254,148798.0
2019-10-24 10:00:00,124.57,124.63,124.22,124.22,164835.0,106.5168,106.5681,106.2176,106.2176,164835.0
2019-10-24 10:05:00,124.22,124.24,124.07,124.16,126386.0,106.2176,106.2347,106.0893,106.1662,126386.0
2019-10-24 10:10:00,124.15,124.19,124.08,124.13,129177.0,106.1577,106.1919,106.0978,106.1406,129177.0
2019-10-24 10:15:00,124.13,124.36,124.12,124.32,100036.0,106.1406,106.3373,106.132,106.3031,100036.0
2019-10-24 10:20:00,124.32,124.42,124.27,124.42,71382.0,106.3031,106.3886,106.2603,106.3886,71382.0
2019-10-24 10:25:00,124.4,124.47,124.3,124.3,57747.0,106.3715,106.4313,106.286,106.286,57747.0
2019-10-24 10:30:00,124.31,124.31,124.1,124.28,89029.0,106.2945,106.2945,106.1149,106.2689,89029.0
2019-10-24 10:35:00,124.27,124.39,124.27,124.37,51829.0,106.2603,106.3629,106.2603,106.3458,51829.0
2019-10-24 10:40:00,124.37,124.42,124.32,124.33,32971.0,106.3458,106.3886,106.3031,106.3116,32971.0
2019-10-24 10:45:00,124.34,124.4,124.31,124.38,49007.0,106.3202,106.3715,106.2945,106.3544,49007.0
2019-10-24 10:50:00,124.38,124.43,124.36,124.39,38499.0,106.3544,106.3971,106.3373,106.3629,38499.0
2019-10-24 10:55:00,124.39,124.39,124.28,124.31,58036.0,106.3629,106.3629,106.2689,106.2945,58036.0
2019-10-24 11:00:00,124.32,124.4,124.31,124.34,57661.0,106.3031,106.3715,106.2945,106.3202,57661.0
2019-10-24 11:05:00,124.34,124.51,124.3,124.51,52300.0,106.3202,106.4655,106.286,106.4655,52300.0
2019-10-24 11:10:00,124.52,124.55,124.43,124.49,53249.0,106.4741,106.4997,106.3971,106.4484,53249.0
2019-10-24 11:15:00,124.49,124.58,124.48,124.51,52803.0,106.4484,106.5254,106.4399,106.4655,52803.0
2019-10-24 11:20:00,124.51,124.64,124.5,124.57,60409.0,106.4655,106.5767,106.457,106.5168,60409.0
2019-10-24 11:25:00,124.56,124.66,124.53,124.64,71707.0,106.5083,106.5938,106.4826,106.5767,71707.0
2019-10-24 11:30:00,124.64,124.78,124.64,124.73,61540.0,106.5767,106.6964,106.5767,106.6536,61540.0
2019-10-24 11:35:00,124.73,124.78,124.45,124.45,67963.0,106.6536,106.6964,106.4142,106.4142,67963.0
2019-10-24 11:40:00,124.46,124.58,124.43,124.57,52531.0,106.4228,106.5254,106.3971,106.5168,52531.0
2019-10-24 11:45:00,124.59,124.63,124.55,124.56,35514.0,106.5339,106.5681,106.4997,106.5083,35514.0
2019-10-24 11:50:00,124.55,124.6,124.39,124.59,108630.0,106.4997,106.5425,106.3629,106.5339,108630.0
2019-10-24 11:55:00,124.61,124.73,124.6,124.67,47985.0,106.551,106.6536,106.5425,106.6023,47985.0
2019-10-24 12:00:00,124.67,124.72,124.63,124.65,48856.0,106.6023,106.6451,106.5681,106.5852,48856.0
2019-10-24 12:05:00,124.64,124.65,124.4,124.49,66573.0,106.5767,106.5852,106.3715,106.4484,66573.0
2019-10-24 12:10:00,124.49,124.5,124.28,124.3,77398.0,106.4484,106.457,106.2689,106.286,77398.0
2019-10-24 12:15:00,124.29,124.3,124.08,124.26,145383.0,106.2774,106.286,106.0978,106.2518,145383.0
2019-10-24 12:20:00,124.26,124.3,124.19,124.26,39391.0,106.2518,106.286,106.1919,106.2518,39391.0
2019-10-24 12:25:00,124.26,124.42,124.26,124.42,51986.0,106.2518,106.3886,106.2518,106.3886,51986.0
2019-10-24 12:30:00,124.42,124.56,124.42,124.54,41536.0,106.3886,106.5083,106.3886,106.4912,41536.0
2019-10-24 12:35:00,124.56,124.67,124.55,124.65,45671.0,106.5083,106.6023,106.4997,106.5852,45671.0
2019-10-24 12:40:00,124.65,124.69,124.57,124.6,60746.0,106.5852,106.6194,106.5168,106.5425,60746.0
2019-10-24 12:45:00,124.59,124.69,124.58,124.63,52553.0,106.5339,106.6194,106.5254,106.5681,52553.0
2019-10-24 12:50:00,124.62,124.64,124.56,124.6,46519.0,106.5596,106.5767,106.5083,106.5425,46519.0
2019-10-24 12:55:00,124.61,124.64,124.47,124.54,71496.0,106.551,106.5767,106.4313,106.4912,71496.0
2019-10-24 13:00:00,124.54,124.54,124.47,124.49,34983.0,106.4912,106.4912,106.4313,106.4484,34983.0
2019-10-24 13:05:00,124.49,124.53,124.45,124.46,45899.0,106.4484,106.4826,106.4142,106.4228,45899.0
2019-10-24 13:10:00,124.45,124.51,124.4,124.48,56999.0,106.4142,106.4655,106.3715,106.4399,56999.0
2019-10-24 13:15:00,124.47,124.49,124.41,124.44,59330.0,106.4313,106.4484,106.38,106.4057,59330.0
2019-10-24 13:20:00,124.44,124.55,124.42,124.54,52886.0,106.4057,106.4997,106.3886,106.4912,52886.0
2019-10-24 13:25:00,124.53,124.57,124.49,124.54,37521.0,106.4826,106.5168,106.4484,106.4912,37521.0
2019-10-24 13:30:00,124.55,124.57,124.4,124.43,73196.0,106.4997,106.5168,106.3715,106.3971,73196.0
2019-10-24 13:35:00,124.44,124.48,124.4,124.4,39138.0,106.4057,106.4399,106.3715,106.3715,39138.0
2019-10-24 13:40:00,124.4,124.41,124.34,124.35,38958.0,106.3715,106.38,106.3202,106.3287,38958.0
2019-10-24 13:45:00,124.33,124.38,124.28,124.36,55490.0,106.3116,106.3544,106.2689,106.3373,55490.0
2019-10-24 13:50:00,124.37,124.43,124.35,124.41,63592.0,106.3458,106.3971,106.3287,106.38,63592.0
2019-10-24 13:55:00,124.42,124.52,124.4,124.52,52391.0,106.3886,106.4741,106.3715,106.4741,52391.0
2019-10-24 14:00:00,124.51,124.59,124.5,124.57,50236.0,106.4655,106.5339,106.457,106.5168,50236.0
2019-10-24 14:05:00,124.58,124.58,124.52,124.54,30200.0,106.5254,106.5254,106.4741,106.4912,30200.0
2019-10-24 14:10:00,124.55,124.62,124.52,124.6,113610.0,106.4997,106.5596,106.4741,106.5425,113610.0
2019-10-24 14:15:00,124.61,124.62,124.58,124.59,47196.0,106.551,106.5596,106.5254,106.5339,47196.0
2019-10-24 14:20:00,124.59,124.6,124.56,124.59,35864.0,106.5339,106.5425,106.5083,106.5339,35864.0
2019-10-24 14:25:00,124.59,124.6,124.53,124.58,57282.0,106.5339,106.5425,106.4826,106.5254,57282.0
2019-10-24 14:30:00,124.58,124.69,124.55,124.66,60310.0,106.5254,106.6194,106.4997,106.5938,60310.0
2019-10-24 14:35:00,124.66,124.67,124.61,124.64,31437.0,106.5938,106.6023,106.551,106.5767,31437.0
2019-10-24 14:40:00,124.64,124.68,124.63,124.67,53097.0,106.5767,106.6109,106.5681,106.6023,53097.0
2019-10-24 14:45:00,124.67,124.68,124.65,124.66,36972.0,106.6023,106.6109,106.5852,106.5938,36972.0
2019-10-24 14:50:00,124.67,124.69,124.64,124.67,52189.0,106.6023,106.6194,106.5767,106.6023,52189.0
2019-10-24 14:55:00,124.67,124.71,124.64,124.71,59729.0,106.6023,106.6365,106.5767,106.6365,59729.0
2019-10-24 15:00:00,124.7,124.83,124.7,124.82,41086.0,106.628,106.7391,106.628,106.7306,41086.0
2019-10-24 15:05:00,124.82,124.83,124.78,124.82,64952.0,106.7306,106.7391,106.6964,106.7306,64952.0
2019-10-24 15:10:00,124.82,124.89,124.81,124.83,51084.0,106.7306,106.7905,106.722,106.7391,51084.0
2019-10-24 15:15:00,124.83,124.98,124.82,124.98,131035.0,106.7391,106.8674,106.7306,106.8674,131035.0
2019-10-24 15:20:00,124.97,124.98,124.91,124.93,70809.0,106.8589,106.8674,106.8076,106.8247,70809.0
2019-10-24 15:25:00,124.93,125.06,124.89,124.98,128011.0,106.8247,106.9358,106.7905,106.8674,128011.0
2019-10-24 15:30:00,124.98,124.99,124.88,124.92,77509.0,106.8674,106.876,106.7819,106.8161,77509.0
2019-10-24 15:35:00,124.91,125.04,124.88,124.94,120763.0,106.8076,106.9187,106.7819,106.8332,120763.0
2019-10-24 15:40:00,124.93,125.04,124.93,125.04,106155.0,106.8247,106.9187,106.8247,106.9187,106155.0
2019-10-24 15:45:00,125.03,125.18,125.01,125.17,147244.0,106.9102,107.0384,106.8931,107.0299,147244.0
2019-10-24 15:50:00,125.17,125.18,124.97,124.98,185799.0,107.0299,107.0384,106.8589,106.8674,185799.0
2019-10-24 15:55:00,124.99,125.17,124.98,125.01,394482.0,106.876,107.0299,106.8674,106.8931,394482.0
2019-10-25 09:30:00,125.0,125.65,124.75,125.63,289142.0,106.8845,107.4403,106.6707,107.4232,289142.0
2019-10-25 09:35:00,125.62,125.88,125.62,125.8,168690.0,107.4147,107.637,107.4147,107.5686,168690.0
2019-10-25 09:40:00,125.81,125.97,125.63,125.71,158516.0,107.5771,107.7139,107.4232,107.4916,158516.0
2019-10-25 09:45:00,125.7,125.79,125.59,125.65,109593.0,107.4831,107.56,107.389,107.4403,109593.0
2019-10-25 09:50:00,125.64,125.84,125.62,125.84,114942.0,107.4318,107.6028,107.4147,107.6028,114942.0
2019-10-25 09:55:00,125.84,125.91,125.6,125.6,109723.0,107.6028,107.6626,107.3976,107.3976,109723.0
2019-10-25 10:00:00,125.58,125.67,125.51,125.62,84023.0,107.3805,107.4574,107.3206,107.4147,84023.0
2019-10-25 10:05:00,125.62,125.7,125.58,125.6,58132.0,107.4147,107.4831,107.3805,107.3976,58132.0
2019-10-25 10:10:00,125.6,125.7,125.57,125.68,124370.0,107.3976,107.4831,107.3719,107.466,124370.0
2019-10-25 10:15:00,125.66,125.73,125.63,125.69,142862.0,107.4489,107.5087,107.4232,107.4745,142862.0
2019-10-25 10:20:00,125.7,125.76,125.65,125.72,112295.0,107.4831,107.5344,107.4403,107.5002,112295.0
2019-10-25 10:25:00,125.72,125.73,125.55,125.57,98729.0,107.5002,107.5087,107.3548,107.3719,98729.0
2019-10-25 10:30:00,125.58,125.6,125.48,125.48,77210.0,107.3805,107.3976,107.2949,107.2949,77210.0
2019-10-25 10:35:00,125.48,125.55,125.42,125.54,97690.0,107.2949,107.3548,107.2436,107.3463,97690.0
2019-10-25 10:40:00,125.54,125.55,125.42,125.44,121218.0,107.3463,107.3548,107.2436,107.2607,121218.0
2019-10-25 10:45:00,125.43,125.58,125.39,125.48,87114.0,107.2522,107.3805,107.218,107.2949,87114.0
2019-10-25 10:50:00,125.48,125.63,125.47,125.62,80372.0,107.2949,107.4232,107.2864,107.4147,80372.0
2019-10-25 10:55:00,125.63,125.76,125.61,125.73,50272.0,107.4232,107.5344,107.4061,107.5087,50272.0
2019-10-25 11:00:00,125.72,125.75,125.64,125.7,84610.0,107.5002,107.5258,107.4318,107.4831,84610.0
2019-10-25 11:05:00,125.71,125.79,125.7,125.74,83331.0,107.4916,107.56,107.4831,107.5173,83331.0
2019-10-25 11:10:00,125.74,126.0,125.71,125.99,146336.0,107.5173,107.7396,107.4916,107.731,146336.0
2019-10-25 11:15:00,125.99,126.04,125.95,126.02,125048.0,107.731,107.7738,107.6968,107.7567,125048.0
2019-10-25 11:20:00,126.02,126.13,126.02,126.13,76824.0,107.7567,107.8507,107.7567,107.8507,76824.0
2019-10-25 11:25:00,126.13,126.24,126.13,126.22,84263.0,107.8507,107.9448,107.8507,107.9277,84263.0
2019-10-25 11:30:00,126.23,126.23,126.0,126.04,102460.0,107.9363,107.9363,107.7396,107.7738,102460.0
2019-10-25 11:35:00,126.03,126.09,126.0,126.04,90583.0,107.7652,107.8165,107.7396,107.7738,90583.0
2019-10-25 11:40:00,126.03,126.05,125.94,126.03,107838.0,107.7652,107.7823,107.6883,107.7652,107838.0
2019-10-25 11:45:00,126.04,126.13,126.01,126.09,85607.0,107.7738,107.8507,107.7481,107.8165,85607.0
2019-10-25 11:50:00,126.09,126.29,126.05,126.27,93934.0,107.8165,107.9876,107.7823,107.9705,93934.0
2019-10-25 11:55:00,126.28,126.35,126.19,126.34,136228.0,107.979,108.0389,107.9021,108.0303,136228.0
2019-10-25 12:00:00,126.35,126.4,126.17,126.2,75651.0,108.0389,108.0816,107.8849,107.9106,75651.0
2019-10-25 12:05:00,126.22,126.22,126.09,126.11,83215.0,107.9277,107.9277,107.8165,107.8336,83215.0
2019-10-25 12:10:00,126.11,126.25,126.1,126.24,50261.0,107.8336,107.9534,107.8251,107.9448,50261.0
2019-10-25 12:15:00,126.24,126.33,126.21,126.32,55069.0,107.9448,108.0218,107.9192,108.0132,55069.0
2019-10-25 12:20:00,126.33,126.39,126.3,126.38,49124.0,108.0218,108.0731,107.9961,108.0645,49124.0
2019-10-25 12:25:00,126.38,126.52,126.37,126.47,82625.0,108.0645,108.1842,108.056,108.1415,82625.0
2019-10-25 12:30:00,126.48,126.5,126.41,126.41,85367.0,108.15,108.1671,108.0902,108.0902,85367.0
2019-10-25 12:35:00,126.42,126.47,126.41,126.45,49509.0,108.0987,108.1415,108.0902,108.1244,49509.0
2019-10-25 12:40:00,126.44,126.48,126.38,126.43,102520.0,108.1158,108.15,108.0645,108.1073,102520.0
2019-10-25 12:45:00,126.44,126.44,126.36,126.41,118515.0,108.1158,108.1158,108.0474,108.0902,118515.0
2019-10-25 12:50:00,126.42,126.45,126.39,126.45,63953.0,108.0987,108.1244,108.0731,108.1244,63953.0
2019-10-25 12:55:00,126.46,126.48,126.42,126.46,38421.0,108.1329,108.15,108.0987,108.1329,38421.0
2019-10-25 13:00:00,126.45,126.55,126.45,126.5,46678.0,108.1244,108.2099,108.1244,108.1671,46678.0
2019-10-25 13:05:00,126.5,126.55,126.49,126.53,54832.0,108.1671,108.2099,108.1586,108.1928,54832.0
2019-10-25 13:10:00,126.54,126.57,126.5,126.51,65750.0,108.2013,108.227,108.1671,108.1757,65750.0
2019-10-25 13:15:00,126.51,126.56,126.5,126.53,31019.0,108.1757,108.2184,108.1671,108.1928,31019.0
2019-10-25 13:20:00,126.53,126.55,126.49,126.51,44802.0,108.1928,108.2099,108.1586,108.1757,44802.0
2019-10-25 13:25:00,126.51,126.62,126.49,126.62,47338.0,108.1757,108.2697,108.1586,108.2697,47338.0
2019-10-25 13:30:00,126.62,126.63,126.48,126.48,54854.0,108.2697,108.2783,108.15,108.15,54854.0
2019-10-25 13:35:00,126.48,126.54,126.47,126.5,56749.0,108.15,108.2013,108.1415,108.1671,56749.0
2019-10-25 13:40:00,126.5,126.55,126.48,126.55,36398.0,108.1671,108.2099,108.15,108.2099,36398.0
2019-10-25 13:45:00,126.54,126.56,126.48,126.51,45667.0,108.2013,108.2184,108.15,108.1757,45667.0
2019-10-25 13:50:00,126.51,126.59,126.49,126.55,41149.0,108.1757,108.2441,108.1586,108.2099,41149.0
2019-10-25 13:55:00,126.55,126.57,126.53,126.54,39890.0,108.2099,108.227,108.1928,108.2013,39890.0
2019-10-25 14:00:00,126.55,126.65,126.45,126.47,87002.0,108.2099,108.2954,108.1244,108.1415,87002.0
2019-10-25 14:05:00,126.47,126.47,126.38,126.43,53591.0,108.1415,108.1415,108.0645,108.1073,53591.0
2019-10-25 14:10:00,126.42,126.48,126.39,126.47,43914.0,108.0987,108.15,108.0731,108.1415,43914.0
2019-10-25 14:15:00,126.47,126.5,126.42,126.45,31408.0,108.1415,108.1671,108.0987,108.1244,31408.0
2019-10-25 14:20:00,126.44,126.45,126.4,126.4,29918.0,108.1158,108.1244,108.0816,108.0816,29918.0
2019-10-25 14:25:00,126.4,126.41,126.24,126.25,67954.0,108.0816,108.0902,107.9448,107.9534,67954.0
2019-10-25 14:30:00,126.25,126.25,126.17,126.21,55278.0,107.9534,107.9534,107.8849,107.9192,55278.0
2019-10-25 14:35:00,126.2,126.21,126.14,126.18,47397.0,107.9106,107.9192,107.8593,107.8935,47397.0
2019-10-25 14:40:00,126.17,126.26,126.17,126.25,98836.0,107.8849,107.9619,107.8849,107.9534,98836.0
2019-10-25 14:45:00,126.25,126.36,126.23,126.34,53496.0,107.9534,108.0474,107.9363,108.0303,53496.0
2019-10-25 14:50:00,126.35,126.35,126.27,126.27,52248.0,108.0389,108.0389,107.9705,107.9705,52248.0
2019-10-25 14:55:00,126.27,126.29,126.21,126.21,73982.0,107.9705,107.9876,107.9192,107.9192,73982.0
2019-10-25 15:00:00,126.19,126.24,126.17,126.23,37353.0,107.9021,107.9448,107.8849,107.9363,37353.0
2019-10-25 15:05:00,126.23,126.24,126.17,126.2,52379.0,107.9363,107.9448,107.8849,107.9106,52379.0
2019-10-25 15:10:00,126.2,126.35,126.19,126.33,50675.0,107.9106,108.0389,107.9021,108.0218,50675.0
2019-10-25 15:15:00,126.34,126.38,126.31,126.32,36853.0,108.0303,108.0645,108.0047,108.0132,36853.0
2019-10-25 15:20:00,126.33,126.44,126.32,126.41,39456.0,108.0218,108.1158,108.0132,108.0902,39456.0
2019-10-25 15:25:00,126.41,126.42,126.34,126.35,78633.0,108.0902,108.0987,108.0303,108.0389,78633.0
2019-10-25 15:30:00,126.36,126.41,126.29,126.31,82329.0,108.0474,108.0902,107.9876,108.0047,82329.0
2019-10-25 15:35:00,126.31,126.32,126.26,126.27,67521.0,108.0047,108.0132,107.9619,107.9705,67521.0
2019-10-25 15:40:00,126.27,126.29,126.21,126.27,86843.0,107.9705,107.9876,107.9192,107.9705,86843.0
2019-10-25 15:45:00,126.27,126.29,126.19,126.2,118301.0,107.9705,107.9876,107.9021,107.9106,118301.0
2019-10-25 15:50:00,126.2,126.27,126.08,126.12,167784.0,107.9106,107.9705,107.808,107.8422,167784.0
2019-10-25 15:55:00,126.13,126.2,126.0,126.02,431525.0,107.8507,107.9106,107.7396,107.7567,431525.0
2019-10-28 09:30:00,126.57,126.98,126.4,126.96,291019.0,108.227,108.5776,108.0816,108.5605,291019.0
2019-10-28 09:35:00,126.99,127.18,126.89,127.08,194750.0,108.5861,108.7486,108.5006,108.6631,194750.0
2019-10-28 09:40:00,127.09,127.12,126.8,126.92,154067.0,108.6716,108.6973,108.4236,108.5263,154067.0
2019-10-28 09:45:00,126.94,127.1,126.85,127.08,207061.0,108.5434,108.6802,108.4664,108.6631,207061.0
2019-10-28 09:50:00,127.08,127.21,126.92,127.07,116795.0,108.6631,108.7742,108.5263,108.6545,116795.0
2019-10-28 09:55:00,127.05,127.08,126.95,127.02,116813.0,108.6374,108.6631,108.5519,108.6118,116813.0
2019-10-28 10:00:00,127.02,127.06,126.8,126.81,89182.0,108.6118,108.646,108.4236,108.4322,89182.0
2019-10-28 10:05:00,126.8,126.81,126.65,126.68,214805.0,108.4236,108.4322,108.2954,108.321,214805.0
2019-10-28 10:10:00,126.71,126.84,126.62,126.62,70979.0,108.3467,108.4579,108.2697,108.2697,70979.0
2019-10-28 10:15:00,126.61,126.73,126.57,126.65,125051.0,108.2612,108.3638,108.227,108.2954,125051.0
2019-10-28 10:20:00,126.64,126.87,126.62,126.84,89711.0,108.2868,108.4835,108.2697,108.4579,89711.0
2019-10-28 10:25:00,126.84,126.86,126.72,126.74,87833.0,108.4579,108.475,108.3552,108.3723,87833.0
2019-10-28 10:30:00,126.73,126.97,126.72,126.94,75153.0,108.3638,108.569,108.3552,108.5434,75153.0
2019-10-28 10:35:00,126.95,126.98,126.65,126.65,81715.0,108.5519,108.5776,108.2954,108.2954,81715.0
2019-10-28 10:40:00,126.62,126.73,126.57,126.72,92384.0,108.2697,108.3638,108.227,108.3552,92384.0
2019-10-28 10:45:00,126.72,126.8,126.63,126.75,82970.0,108.3552,108.4236,108.2783,108.3809,82970.0
2019-10-28 10:50:00,126.73,126.73,126.47,126.47,103354.0,108.3638,108.3638,108.1415,108.1415,103354.0
2019-10-28 10:55:00,126.47,126.56,126.44,126.47,64433.0,108.1415,108.2184,108.1158,108.1415,64433.0
2019-10-28 11:00:00,126.47,126.66,126.46,126.61,78322.0,108.1415,108.3039,108.1329,108.2612,78322.0
2019-10-28 11:05:00,126.61,126.64,126.45,126.59,50335.0,108.2612,108.2868,108.1244,108.2441,50335.0
2019-10-28 11:10:00,126.59,126.73,126.56,126.57,61167.0,108.2441,108.3638,108.2184,108.227,61167.0
2019-10-28 11:15:00,126.56,126.56,126.43,126.53,108595.0,108.2184,108.2184,108.1073,108.1928,108595.0
2019-10-28 11:20:00,126.53,126.68,126.49,126.67,57870.0,108.1928,108.321,108.1586,108.3125,57870.0
2019-10-28 11:25:00,126.66,126.75,126.58,126.75,58938.0,108.3039,108.3809,108.2355,108.3809,58938.0
2019-10-28 11:30:00,126.75,126.81,126.68,126.76,75528.0,108.3809,108.4322,108.321,108.3894,75528.0
2019-10-28 11:35:00,126.77,126.89,126.76,126.87,70520.0,108.398,108.5006,108.3894,108.4835,70520.0
2019-10-28 11:40:00,126.87,126.99,126.87,126.97,85439.0,108.4835,108.5861,108.4835,108.569,85439.0
2019-10-28 11:45:00,126.98,127.03,126.92,127.01,77081.0,108.5776,108.6203,108.5263,108.6032,77081.0
2019-10-28 11:50:00,127.01,127.04,126.95,126.97,63339.0,108.6032,108.6289,108.5519,108.569,63339.0
2019-10-28 11:55:00,126.96,127.1,126.94,127.1,63820.0,108.5605,108.6802,108.5434,108.6802,63820.0
2019-10-28 12:00:00,127.1,127.11,126.85,126.9,77692.0,108.6802,108.6887,108.4664,108.5092,77692.0
2019-10-28 12:05:00,126.89,126.92,126.86,126.91,35665.0,108.5006,108.5263,108.475,108.5177,35665.0
2019-10-28 12:10:00,126.91,127.0,126.9,126.98,51356.0,108.5177,108.5947,108.5092,108.5776,51356.0
2019-10-28 12:15:00,126.99,127.07,126.95,127.06,72023.0,108.5861,108.6545,108.5519,108.646,72023.0
2019-10-28 12:20:00,127.07,127.14,127.06,127.09,69715.0,108.6545,108.7144,108.646,108.6716,69715.0
2019-10-28 12:25:00,127.11,127.13,127.04,127.07,63989.0,108.6887,108.7058,108.6289,108.6545,63989.0
2019-10-28 12:30:00,127.07,127.08,126.9,126.93,68191.0,108.6545,108.6631,108.5092,108.5348,68191.0
2019-10-28 12:35:00,126.92,127.0,126.91,126.94,41389.0,108.5263,108.5947,108.5177,108.5434,41389.0
2019-10-28 12:40:00,126.94,126.94,126.84,126.84,53813.0,108.5434,108.5434,108.4579,108.4579,53813.0
2019-10-28 12:45:00,126.85,126.85,126.75,126.77,68533.0,108.4664,108.4664,108.3809,108.398,68533.0
2019-10-28 12:50:00,126.78,126.79,126.7,126.7,40716.0,108.4065,108.4151,108.3381,108.3381,40716.0
2019-10-28 12:55:00,126.71,126.74,126.62,126.64,59724.0,108.3467,108.3723,108.2697,108.2868,59724.0
2019-10-28 13:00:00,126.65,126.77,126.65,126.74,54487.0,108.2954,108.398,108.2954,108.3723,54487.0
2019-10-28 13:05:00,126.74,126.92,126.73,126.88,70712.0,108.3723,108.5263,108.3638,108.4921,70712.0
2019-10-28 13:10:00,126.89,126.9,126.82,126.84,42857.0,108.5006,108.5092,108.4407,108.4579,42857.0
2019-10-28 13:15:00,126.85,126.87,126.78,126.78,47730.0,108.4664,108.4835,108.4065,108.4065,47730.0
2019-10-28 13:20:00,126.79,126.81,126.69,126.7,31784.0,108.4151,108.4322,108.3296,108.3381,31784.0
2019-10-28 13:25:00,126.69,126.74,126.66,126.73,50381.0,108.3296,108.3723,108.3039,108.3638,50381.0
2019-10-28 13:30:00,126.72,126.75,126.69,126.72,30999.0,108.3552,108.3809,108.3296,108.3552,30999.0
2019-10-28 13:35:00,126.72,126.77,126.68,126.77,62562.0,108.3552,108.398,108.321,108.398,62562.0
2019-10-28 13:40:00,126.77,126.79,126.73,126.77,57999.0,108.398,108.4151,108.3638,108.398,57999.0
2019-10-28 13:45:00,126.76,126.88,126.73,126.8,52905.0,108.3894,108.4921,108.3638,108.4236,52905.0
2019-10-28 13:50:00,126.81,126.87,126.78,126.81,38733.0,108.4322,108.4835,108.4065,108.4322,38733.0
2019-10-28 13:55:00,126.81,126.83,126.73,126.81,82543.0,108.4322,108.4493,108.3638,108.4322,82543.0
2019-10-28 14:00:00,126.81,126.87,126.81,126.87,56936.0,108.4322,108.4835,108.4322,108.4835,56936.0
2019-10-28 14:05:00,126.87,126.93,126.86,126.88,52816.0,108.4835,108.5348,108.475,108.4921,52816.0
2019-10-28 14:10:00,126.88,126.94,126.84,126.92,44371.0,108.4921,108.5434,108.4579,108.5263,44371.0
2019-10-28 14:15:00,126.93,127.02,126.92,126.94,52830.0,108.5348,108.6118,108.5263,108.5434,52830.0
2019-10-28 14:20:00,126.94,126.96,126.87,126.88,44049.0,108.5434,108.5605,108.4835,108.4921,44049.0
2019-10-28 14:25:00,126.88,126.89,126.82,126.86,30932.0,108.4921,108.5006,108.4407,108.475,30932.0
2019-10-28 14:30:00,126.86,126.9,126.84,126.9,30196.0,108.475,108.5092,108.4579,108.5092,30196.0
2019-10-28 14:35:00,126.89,126.96,126.86,126.92,59561.0,108.5006,108.5605,108.475,108.5263,59561.0
2019-10-28 14:40:00,126.92,126.92,126.86,126.88,46314.0,108.5263,108.5263,108.475,108.4921,46314.0
2019-10-28 14:45:00,126.88,126.91,126.84,126.86,45968.0,108.4921,108.5177,108.4579,108.475,45968.0
2019-10-28 14:50:00,126.86,126.9,126.86,126.89,37370.0,108.475,108.5092,108.475,108.5006,37370.0
2019-10-28 14:55:00,126.89,126.91,126.81,126.83,61618.0,108.5006,108.5177,108.4322,108.4493,61618.0
2019-10-28 15:00:00,126.83,126.83,126.76,126.79,59539.0,108.4493,108.4493,108.3894,108.4151,59539.0
2019-10-28 15:05:00,126.8,126.85,126.79,126.84,53860.0,108.4236,108.4664,108.4151,108.4579,53860.0
2019-10-28 15:10:00,126.84,126.93,126.83,126.91,91983.0,108.4579,108.5348,108.4493,108.5177,91983.0
2019-10-28 15:15:00,126.91,126.91,126.84,126.87,60907.0,108.5177,108.5177,108.4579,108.4835,60907.0
2019-10-28 15:20:00,126.87,126.95,126.83,126.89,68086.0,108.4835,108.5519,108.4493,108.5006,68086.0
2019-10-28 15:25:00,126.89,126.97,126.88,126.94,49097.0,108.5006,108.569,108.4921,108.5434,49097.0
2019-10-28 15:30:00,126.94,126.97,126.92,126.93,67993.0,108.5434,108.569,108.5263,108.5348,67993.0
2019-10-28 15:35:00,126.93,126.96,126.89,126.93,99826.0,108.5348,108.5605,108.5006,108.5348,99826.0
2019-10-28 15:40:00,126.94,126.97,126.9,126.91,104415.0,108.5434,108.569,108.5092,108.5177,104415.0
2019-10-28 15:45:00,126.91,126.91,126.82,126.88,133005.0,108.5177,108.5177,108.4407,108.4921,133005.0
2019-10-28 15:50:00,126.87,126.87,126.66,126.66,148055.0,108.4835,108.4835,108.3039,108.3039,148055.0
2019-10-28 15:55:00,126.67,126.7,126.49,126.52,456289.0,108.3125,108.3381,108.1586,108.1842,456289.0
2019-10-29 09:30:00,126.06,126.55,126.0,126.53,266952.0,107.7909,108.2099,107.7396,108.1928,266952.0
2019-10-29 09:35:00,126.51,126.67,126.43,126.6,178710.0,108.1757,108.3125,108.1073,108.2526,178710.0
2019-10-29 09:40:00,126.6,126.72,126.48,126.72,91451.0,108.2526,108.3552,108.15,108.3552,91451.0
2019-10-29 09:45:00,126.73,126.99,126.69,126.98,138892.0,108.3638,108.5861,108.3296,108.5776,138892.0
2019-10-29 09:50:00,126.98,127.09,126.9,126.95,132875.0,108.5776,108.6716,108.5092,108.5519,132875.0
2019-10-29 09:55:00,126.95,127.11,126.89,127.09,92158.0,108.5519,108.6887,108.5006,108.6716,92158.0
2019-10-29 10:00:00,127.09,127.1,126.88,127.03,79028.0,108.6716,108.6802,108.4921,108.6203,79028.0
2019-10-29 10:05:00,127.04,127.21,126.97,127.21,115162.0,108.6289,108.7742,108.569,108.7742,115162.0
2019-10-29 10:10:00,127.22,127.29,127.17,127.23,116795.0,108.7828,108.8426,108.74,108.7913,116795.0
2019-10-29 10:15:00,127.23,127.4,127.19,127.34,96313.0,108.7913,108.9367,108.7571,108.8854,96313.0
2019-10-29 10:20:00,127.35,127.42,127.3,127.33,86740.0,108.8939,108.9538,108.8512,108.8768,86740.0
2019-10-29 10:25:00,127.33,127.35,127.11,127.14,105374.0,108.8768,108.8939,108.6887,108.7144,105374.0
2019-10-29 10:30:00,127.14,127.39,127.13,127.35,121437.0,108.7144,108.9281,108.7058,108.8939,121437.0
2019-10-29 10:35:00,127.35,127.36,127.23,127.24,103613.0,108.8939,108.9025,108.7913,108.7999,103613.0
2019-10-29 10:40:00,127.24,127.32,127.13,127.26,157692.0,108.7999,108.8683,108.7058,108.817,157692.0
2019-10-29 10:45:00,127.26,127.27,127.07,127.11,133660.0,108.817,108.8255,108.6545,108.6887,133660.0
2019-10-29 10:50:00,127.11,127.11,126.94,126.95,126732.0,108.6887,108.6887,108.5434,108.5519,126732.0
2019-10-29 10:55:00,126.94,127.03,126.83,126.85,101452.0,108.5434,108.6203,108.4493,108.4664,101452.0
2019-10-29 11:00:00,126.84,126.98,126.83,126.97,95943.0,108.4579,108.5776,108.4493,108.569,95943.0
2019-10-29 11:05:00,126.98,127.07,126.98,127.04,89861.0,108.5776,108.6545,108.5776,108.6289,89861.0
2019-10-29 11:10:00,127.05,127.08,126.89,126.93,127118.0,108.6374,108.6631,108.5006,108.5348,127118.0
2019-10-29 11:15:00,126.93,127.08,126.92,127.0,88547.0,108.5348,108.6631,108.5263,108.5947,88547.0
2019-10-29 11:20:00,127.0,127.06,126.83,126.86,80617.0,108.5947,108.646,108.4493,108.475,80617.0
2019-10-29 11:25:00,126.88,127.03,126.85,126.99,54317.0,108.4921,108.6203,108.4664,108.5861,54317.0
2019-10-29 11:30:00,126.99,127.1,126.98,127.06,61138.0,108.5861,108.6802,108.5776,108.646,61138.0
2019-10-29 11:35:00,127.07,127.09,126.91,126.93,52672.0,108.6545,108.6716,108.5177,108.5348,52672.0
2019-10-29 11:40:00,126.93,126.95,126.84,126.92,70614.0,108.5348,108.5519,108.4579,108.5263,70614.0
2019-10-29 11:45:00,126.92,127.02,126.91,126.98,69005.0,108.5263,108.6118,108.5177,108.5776,69005.0
2019-10-29 11:50:00,126.97,127.0,126.83,126.85,45401.0,108.569,108.5947,108.4493,108.4664,45401.0
2019-10-29 11:55:00,126.84,126.85,126.45,126.55,110309.0,108.4579,108.4664,108.1244,108.2099,110309.0
2019-10-29 12:00:00,126.54,126.69,126.45,126.63,110493.0,108.2013,108.3296,108.1244,108.2783,110493.0
2019-10-29 12:05:00,126.6,126.66,126.54,126.6,46680.0,108.2526,108.3039,108.2013,108.2526,46680.0
2019-10-29 12:10:00,126.61,126.63,126.51,126.53,56250.0,108.2612,108.2783,108.1757,108.1928,56250.0
2019-10-29 12:15:00,126.53,126.62,126.52,126.59,78539.0,108.1928,108.2697,108.1842,108.2441,78539.0
2019-10-29 12:20:00,126.59,126.59,126.42,126.43,94722.0,108.2441,108.2441,108.0987,108.1073,94722.0
2019-10-29 12:25:00,126.44,126.5,126.42,126.44,68498.0,108.1158,108.1671,108.0987,108.1158,68498.0
2019-10-29 12:30:00,126.45,126.56,126.4,126.53,77967.0,108.1244,108.2184,108.0816,108.1928,77967.0
2019-10-29 12:35:00,126.53,126.62,126.52,126.53,50295.0,108.1928,108.2697,108.1842,108.1928,50295.0
2019-10-29 12:40:00,126.52,126.53,126.28,126.36,250624.0,108.1842,108.1928,107.979,108.0474,250624.0
2019-10-29 12:45:00,126.36,126.48,126.35,126.46,122579.0,108.0474,108.15,108.0389,108.1329,122579.0
2019-10-29 12:50:00,126.47,126.51,126.42,126.48,60221.0,108.1415,108.1757,108.0987,108.15,60221.0
2019-10-29 12:55:00,126.47,126.47,126.26,126.29,115004.0,108.1415,108.1415,107.9619,107.9876,115004.0
2019-10-29 13:00:00,126.29,126.38,126.29,126.34,46532.0,107.9876,108.0645,107.9876,108.0303,46532.0
2019-10-29 13:05:00,126.35,126.39,126.3,126.36,34776.0,108.0389,108.0731,107.9961,108.0474,34776.0
2019-10-29 13:10:00,126.36,126.4,126.36,126.39,47834.0,108.0474,108.0816,108.0474,108.0731,47834.0
2019-10-29 13:15:00,126.38,126.43,126.36,126.4,38327.0,108.0645,108.1073,108.0474,108.0816,38327.0
2019-10-29 13:20:00,126.4,126.44,126.35,126.4,26397.0,108.0816,108.1158,108.0389,108.0816,26397.0
2019-10-29 13:25:00,126.4,126.41,126.36,126.39,25339.0,108.0816,108.0902,108.0474,108.0731,25339.0
2019-10-29 13:30:00,126.4,126.45,126.37,126.39,57116.0,108.0816,108.1244,108.056,108.0731,57116.0
2019-10-29 13:35:00,126.38,126.41,126.34,126.38,51606.0,108.0645,108.0902,108.0303,108.0645,51606.0
2019-10-29 13:40:00,126.37,126.4,126.34,126.35,31847.0,108.056,108.0816,108.0303,108.0389,31847.0
2019-10-29 13:45:00,126.35,126.36,126.28,126.3,38072.0,108.0389,108.0474,107.979,107.9961,38072.0
2019-10-29 13:50:00,126.3,126.4,126.26,126.35,81944.0,107.9961,108.0816,107.9619,108.0389,81944.0
2019-10-29 13:55:00,126.36,126.39,126.32,126.35,38431.0,108.0474,108.0731,108.0132,108.0389,38431.0
2019-10-29 14:00:00,126.35,126.35,126.21,126.22,73622.0,108.0389,108.0389,107.9192,107.9277,73622.0
2019-10-29 14:05:00,126.23,126.31,126.22,126.3,55165.0,107.9363,108.0047,107.9277,107.9961,55165.0
2019-10-29 14:10:00,126.3,126.34,126.25,126.33,26847.0,107.9961,108.0303,107.9534,108.0218,26847.0
2019-10-29 14:15:00,126.32,126.35,126.3,126.33,48447.0,108.0132,108.0389,107.9961,108.0218,48447.0
2019-10-29 14:20:00,126.33,126.34,126.25,126.29,68083.0,108.0218,108.0303,107.9534,107.9876,68083.0
2019-10-29 14:25:00,126.3,126.34,126.26,126.33,69795.0,107.9961,108.0303,107.9619,108.0218,69795.0
2019-10-29 14:30:00,126.34,126.34,126.28,126.3,58483.0,108.0303,108.0303,107.979,107.9961,58483.0
2019-10-29 14:35:00,126.29,126.31,126.19,126.24,68416.0,107.9876,108.0047,107.9021,107.9448,68416.0
2019-10-29 14:40:00,126.23,126.23,126.11,126.14,57604.0,107.9363,107.9363,107.8336,107.8593,57604.0
2019-10-29 14:45:00,126.15,126.15,126.02,126.14,84615.0,107.8678,107.8678,107.7567,107.8593,84615.0
2019-10-29 14:50:00,126.13,126.13,125.94,126.0,84871.0,107.8507,107.8507,107.6883,107.7396,84871.0
2019-10-29 14:55:00,125.99,126.06,125.96,126.05,59269.0,107.731,107.7909,107.7054,107.7823,59269.0
2019-10-29 15:00:00,126.05,126.17,126.01,126.16,68413.0,107.7823,107.8849,107.7481,107.8764,68413.0
2019-10-29 15:05:00,126.17,126.18,126.06,126.12,89307.0,107.8849,107.8935,107.7909,107.8422,89307.0
2019-10-29 15:10:00,126.11,126.23,126.11,126.15,90033.0,107.8336,107.9363,107.8336,107.8678,90033.0
2019-10-29 15:15:00,126.15,126.16,126.04,126.1,69259.0,107.8678,107.8764,107.7738,107.8251,69259.0
2019-10-29 15:20:00,126.1,126.2,126.08,126.14,96679.0,107.8251,107.9106,107.808,107.8593,96679.0
2019-10-29 15:25:00,126.14,126.22,126.06,126.07,58779.0,107.8593,107.9277,107.7909,107.7994,58779.0
2019-10-29 15:30:00,126.06,126.17,126.05,126.08,75270.0,107.7909,107.8849,107.7823,107.808,75270.0
2019-10-29 15:35:00,126.08,126.21,126.08,126.13,98049.0,107.808,107.9192,107.808,107.8507,98049.0
2019-10-29 15:40:00,126.14,126.22,126.11,126.2,135951.0,107.8593,107.9277,107.8336,107.9106,135951.0
2019-10-29 15:45:00,126.21,126.26,126.16,126.24,130720.0,107.9192,107.9619,107.8764,107.9448,130720.0
2019-10-29 15:50:00,126.23,126.39,126.21,126.33,282700.0,107.9363,108.0731,107.9192,108.0218,282700.0
2019-10-29 15:55:00,126.33,126.49,126.33,126.42,408873.0,108.0218,108.1586,108.0218,108.0987,408873.0
2019-10-30 09:30:00,126.05,126.13,125.66,125.86,298747.0,107.7823,107.8507,107.4489,107.6199,298747.0
2019-10-30 09:35:00,125.85,126.03,125.74,125.75,87197.0,107.6113,107.7652,107.5173,107.5258,87197.0
2019-10-30 09:40:00,125.75,126.07,125.71,126.07,89328.0,107.5258,107.7994,107.4916,107.7994,89328.0
2019-10-30 09:45:00,126.06,126.08,125.76,125.8,70466.0,107.7909,107.808,107.5344,107.5686,70466.0
2019-10-30 09:50:00,125.8,125.95,125.7,125.74,57095.0,107.5686,107.6968,107.4831,107.5173,57095.0
2019-10-30 09:55:00,125.74,125.79,125.67,125.77,52010.0,107.5173,107.56,107.4574,107.5429,52010.0
2019-10-30 10:00:00,125.78,125.78,125.23,125.52,228338.0,107.5515,107.5515,107.0812,107.3291,228338.0
2019-10-30 10:05:00,125.5,125.71,125.43,125.68,89643.0,107.312,107.4916,107.2522,107.466,89643.0
2019-10-30 10:10:00,125.68,125.78,125.66,125.78,78764.0,107.466,107.5515,107.4489,107.5515,78764.0
2019-10-30 10:15:00,125.79,125.81,125.66,125.78,60930.0,107.56,107.5771,107.4489,107.5515,60930.0
2019-10-30 10:20:00,125.76,125.78,125.6,125.69,82454.0,107.5344,107.5515,107.3976,107.4745,82454.0
2019-10-30 10:25:00,125.7,125.77,125.66,125.68,58175.0,107.4831,107.5429,107.4489,107.466,58175.0
2019-10-30 10:30:00,125.67,125.67,125.44,125.47,87811.0,107.4574,107.4574,107.2607,107.2864,87811.0
2019-10-30 10:35:00,125.48,125.57,125.26,125.29,69398.0,107.2949,107.3719,107.1068,107.1325,69398.0
2019-10-30 10:40:00,125.29,125.38,125.27,125.35,68419.0,107.1325,107.2094,107.1154,107.1838,68419.0
2019-10-30 10:45:00,125.35,125.48,125.3,125.44,53874.0,107.1838,107.2949,107.141,107.2607,53874.0
2019-10-30 10:50:00,125.45,125.55,125.4,125.52,55293.0,107.2693,107.3548,107.2265,107.3291,55293.0
2019-10-30 10:55:00,125.54,125.62,125.53,125.57,44973.0,107.3463,107.4147,107.3377,107.3719,44973.0
2019-10-30 11:00:00,125.57,125.6,125.43,125.6,48744.0,107.3719,107.3976,107.2522,107.3976,48744.0
2019-10-30 11:05:00,125.61,125.66,125.55,125.58,67515.0,107.4061,107.4489,107.3548,107.3805,67515.0
2019-10-30 11:10:00,125.58,125.59,125.52,125.56,28722.0,107.3805,107.389,107.3291,107.3634,28722.0
2019-10-30 11:15:00,125.56,125.6,125.51,125.52,36976.0,107.3634,107.3976,107.3206,107.3291,36976.0
2019-10-30 11:20:00,125.52,125.54,125.28,125.29,74065.0,107.3291,107.3463,107.1239,107.1325,74065.0
2019-10-30 11:25:00,125.27,125.31,125.2,125.31,59021.0,107.1154,107.1496,107.0555,107.1496,59021.0
2019-10-30 11:30:00,125.31,125.32,125.17,125.22,91047.0,107.1496,107.1581,107.0299,107.0726,91047.0
2019-10-30 11:35:00,125.22,125.4,125.22,125.34,54370.0,107.0726,107.2265,107.0726,107.1752,54370.0
2019-10-30 11:40:00,125.34,125.35,125.23,125.24,38742.0,107.1752,107.1838,107.0812,107.0897,38742.0
2019-10-30 11:45:00,125.24,125.24,125.03,125.05,100484.0,107.0897,107.0897,106.9102,106.9273,100484.0
2019-10-30 11:50:00,125.05,125.1,124.91,124.98,153062.0,106.9273,106.97,106.8076,106.8674,153062.0
2019-10-30 11:55:00,124.98,125.09,124.98,125.08,87552.0,106.8674,106.9615,106.8674,106.9529,87552.0
2019-10-30 12:00:00,125.07,125.18,125.05,125.09,55440.0,106.9444,107.0384,106.9273,106.9615,55440.0
2019-10-30 12:05:00,125.08,125.18,125.07,125.11,51878.0,106.9529,107.0384,106.9444,106.9786,51878.0
2019-10-30 12:10:00,125.1,125.11,125.04,125.07,44513.0,106.97,106.9786,106.9187,106.9444,44513.0
2019-10-30 12:15:00,125.07,125.16,125.01,125.14,42670.0,106.9444,107.0213,106.8931,107.0042,42670.0
2019-10-30 12:20:00,125.16,125.29,125.15,125.26,31454.0,107.0213,107.1325,107.0128,107.1068,31454.0
2019-10-30 12:25:00,125.26,125.36,125.26,125.36,39852.0,107.1068,107.1923,107.1068,107.1923,39852.0
2019-10-30 12:30:00,125.37,125.48,125.36,125.45,53604.0,107.2009,107.2949,107.1923,107.2693,53604.0
2019-10-30 12:35:00,125.45,125.46,125.31,125.35,44683.0,107.2693,107.2778,107.1496,107.1838,44683.0
2019-10-30 12:40:00,125.35,125.46,125.33,125.45,27096.0,107.1838,107.2778,107.1667,107.2693,27096.0
2019-10-30 12:45:00,125.45,125.45,125.4,125.44,30471.0,107.2693,107.2693,107.2265,107.2607,30471.0
2019-10-30 12:50:00,125.44,125.5,125.43,125.44,26943.0,107.2607,107.312,107.2522,107.2607,26943.0
2019-10-30 12:55:00,125.43,125.54,125.4,125.54,40467.0,107.2522,107.3463,107.2265,107.3463,40467.0
2019-10-30 13:00:00,125.54,125.66,125.52,125.64,55232.0,107.3463,107.4489,107.3291,107.4318,55232.0
2019-10-30 13:05:00,125.64,125.65,125.51,125.52,34636.0,107.4318,107.4403,107.3206,107.3291,34636.0
2019-10-30 13:10:00,125.52,125.52,125.41,125.44,46004.0,107.3291,107.3291,107.2351,107.2607,46004.0
2019-10-30 13:15:00,125.43,125.47,125.39,125.4,32328.0,107.2522,107.2864,107.218,107.2265,32328.0
2019-10-30 13:20:00,125.39,125.52,125.39,125.49,48248.0,107.218,107.3291,107.218,107.3035,48248.0
2019-10-30 13:25:00,125.48,125.52,125.46,125.46,41788.0,107.2949,107.3291,107.2778,107.2778,41788.0
2019-10-30 13:30:00,125.44,125.5,125.43,125.48,26612.0,107.2607,107.312,107.2522,107.2949,26612.0
2019-10-30 13:35:00,125.48,125.51,125.45,125.49,21433.0,107.2949,107.3206,107.2693,107.3035,21433.0
2019-10-30 13:40:00,125.49,125.51,125.44,125.44,31621.0,107.3035,107.3206,107.2607,107.2607,31621.0
2019-10-30 13:45:00,125.44,125.52,125.36,125.39,114908.0,107.2607,107.3291,107.1923,107.218,114908.0
2019-10-30 13:50:00,125.38,125.51,125.38,125.49,52218.0,107.2094,107.3206,107.2094,107.3035,52218.0
2019-10-30 13:55:00,125.48,125.52,125.4,125.45,88194.0,107.2949,107.3291,107.2265,107.2693,88194.0
2019-10-30 14:00:00,125.45,125.74,125.38,125.57,178894.0,107.2693,107.5173,107.2094,107.3719,178894.0
2019-10-30 14:05:00,125.57,125.57,125.21,125.28,91601.0,107.3719,107.3719,107.0641,107.1239,91601.0
2019-10-30 14:10:00,125.28,125.47,125.27,125.44,79773.0,107.1239,107.2864,107.1154,107.2607,79773.0
2019-10-30 14:15:00,125.44,125.61,125.44,125.46,122967.0,107.2607,107.4061,107.2607,107.2778,122967.0
2019-10-30 14:20:00,125.48,125.63,125.46,125.59,70088.0,107.2949,107.4232,107.2778,107.389,70088.0
2019-10-30 14:25:00,125.6,125.67,125.58,125.62,40026.0,107.3976,107.4574,107.3805,107.4147,40026.0
2019-10-30 14:30:00,125.62,125.69,125.57,125.66,66997.0,107.4147,107.4745,107.3719,107.4489,66997.0
2019-10-30 14:35:00,125.66,125.91,125.65,125.73,109993.0,107.4489,107.6626,107.4403,107.5087,109993.0
2019-10-30 14:40:00,125.73,126.06,125.73,126.01,75628.0,107.5087,107.7909,107.5087,107.7481,75628.0
2019-10-30 14:45:00,126.01,126.09,125.99,126.05,75403.0,107.7481,107.8165,107.731,107.7823,75403.0
2019-10-30 14:50:00,126.06,126.15,125.95,126.08,118535.0,107.7909,107.8678,107.6968,107.808,118535.0
2019-10-30 14:55:00,126.08,126.26,126.03,126.03,88305.0,107.808,107.9619,107.7652,107.7652,88305.0
2019-10-30 15:00:00,126.01,126.12,125.92,125.96,99700.0,107.7481,107.8422,107.6712,107.7054,99700.0
2019-10-30 15:05:00,125.97,125.97,125.78,125.79,119761.0,107.7139,107.7139,107.5515,107.56,119761.0
2019-10-30 15:10:00,125.8,125.82,125.67,125.75,96396.0,107.5686,107.5857,107.4574,107.5258,96396.0
2019-10-30 15:15:00,125.75,125.77,125.66,125.69,80616.0,107.5258,107.5429,107.4489,107.4745,80616.0
2019-10-30 15:20:00,125.69,126.01,125.67,125.93,105035.0,107.4745,107.7481,107.4574,107.6797,105035.0
2019-10-30 15:25:00,125.92,125.93,125.75,125.82,73597.0,107.6712,107.6797,107.5258,107.5857,73597.0
2019-10-30 15:30:00,125.81,125.84,125.74,125.82,103138.0,107.5771,107.6028,107.5173,107.5857,103138.0
2019-10-30 15:35:00,125.82,125.83,125.72,125.73,66441.0,107.5857,107.5942,107.5002,107.5087,66441.0
2019-10-30 15:40:00,125.73,125.77,125.66,125.67,76848.0,107.5087,107.5429,107.4489,107.4574,76848.0
2019-10-30 15:45:00,125.67,125.7,125.51,125.51,118431.0,107.4574,107.4831,107.3206,107.3206,118431.0
2019-10-30 15:50:00,125.52,125.72,125.51,125.72,159051.0,107.3291,107.5002,107.3206,107.5002,159051.0
2019-10-30 15:55:00,125.73,125.76,125.55,125.75,397687.0,107.5087,107.5344,107.3548,107.5258,397687.0
2019-10-31 09:30:00,125.49,125.54,125.05,125.45,367019.0,107.3035,107.3463,106.9273,107.2693,367019.0
2019-10-31 09:35:00,125.51,125.51,125.09,125.13,83045.0,107.3206,107.3206,106.9615,106.9957,83045.0
2019-10-31 09:40:00,125.14,125.19,124.58,124.7,175128.0,107.0042,107.047,106.5254,106.628,175128.0
2019-10-31 09:45:00,124.7,124.71,124.16,124.17,215483.0,106.628,106.6365,106.1662,106.1748,215483.0
2019-10-31 09:50:00,124.18,124.42,124.0,124.4,157521.0,106.1833,106.3886,106.0294,106.3715,157521.0
2019-10-31 09:55:00,124.4,124.64,124.39,124.58,79207.0,106.3715,106.5767,106.3629,106.5254,79207.0
2019-10-31 10:00:00,124.58,124.58,124.27,124.31,119406.0,106.5254,106.5254,106.2603,106.2945,119406.0
2019-10-31 10:05:00,124.33,124.42,124.23,124.36,71963.0,106.3116,106.3886,106.2261,106.3373,71963.0
2019-10-31 10:10:00,124.37,124.38,124.1,124.11,149543.0,106.3458,106.3544,106.1149,106.1235,149543.0
2019-10-31 10:15:00,124.11,124.41,124.1,124.39,92711.0,106.1235,106.38,106.1149,106.3629,92711.0
2019-10-31 10:20:00,124.38,124.38,123.93,123.97,157414.0,106.3544,106.3544,105.9696,106.0038,157414.0
2019-10-31 10:25:00,123.96,124.1,123.96,124.07,123978.0,105.9952,106.1149,105.9952,106.0893,123978.0
2019-10-31 10:30:00,124.07,124.07,123.87,123.93,97337.0,106.0893,106.0893,105.9183,105.9696,97337.0
2019-10-31 10:35:00,123.93,123.99,123.86,123.99,108166.0,105.9696,106.0209,105.9097,106.0209,108166.0
2019-10-31 10:40:00,123.98,124.15,123.96,124.15,126710.0,106.0123,106.1577,105.9952,106.1577,126710.0
2019-10-31 10:45:00,124.15,124.36,124.11,124.35,120647.0,106.1577,106.3373,106.1235,106.3287,120647.0
2019-10-31 10:50:00,124.35,124.41,124.3,124.38,97980.0,106.3287,106.38,106.286,106.3544,97980.0
2019-10-31 10:55:00,124.38,124.61,124.33,124.6,117081.0,106.3544,106.551,106.3116,106.5425,117081.0
2019-10-31 11:00:00,124.6,124.61,124.5,124.51,58289.0,106.5425,106.551,106.457,106.4655,58289.0
2019-10-31 11:05:00,124.51,124.59,124.48,124.57,78580.0,106.4655,106.5339,106.4399,106.5168,78580.0
2019-10-31 11:10:00,124.57,124.61,124.5,124.52,73501.0,106.5168,106.551,106.457,106.4741,73501.0
2019-10-31 11:15:00,124.51,124.55,124.36,124.37,78941.0,106.4655,106.4997,106.3373,106.3458,78941.0
2019-10-31 11:20:00,124.37,124.45,124.31,124.45,58602.0,106.3458,106.4142,106.2945,106.4142,58602.0
2019-10-31 11:25:00,124.45,124.5,124.31,124.35,73264.0,106.4142,106.457,106.2945,106.3287,73264.0
2019-10-31 11:30:00,124.34,124.5,124.3,124.3,54273.0,106.3202,106.457,106.286,106.286,54273.0
2019-10-31 11:35:00,124.3,124.53,124.24,124.5,54306.0,106.286,106.4826,106.2347,106.457,54306.0
2019-10-31 11:40:00,124.5,124.65,124.49,124.53,46245.0,106.457,106.5852,106.4484,106.4826,46245.0
2019-10-31 11:45:00,124.54,124.72,124.47,124.72,71726.0,106.4912,106.6451,106.4313,106.6451,71726.0
2019-10-31 11:50:00,124.72,124.8,124.69,124.78,50304.0,106.6451,106.7135,106.6194,106.6964,50304.0
2019-10-31 11:55:00,124.78,124.84,124.73,124.74,66062.0,106.6964,106.7477,106.6536,106.6622,66062.0
2019-10-31 12:00:00,124.74,124.75,124.52,124.53,82043.0,106.6622,106.6707,106.4741,106.4826,82043.0
2019-10-31 12:05:00,124.53,124.58,124.48,124.54,74418.0,106.4826,106.5254,106.4399,106.4912,74418.0
2019-10-31 12:10:00,124.55,124.61,124.43,124.6,53242.0,106.4997,106.551,106.3971,106.5425,53242.0
2019-10-31 12:15:00,124.62,124.62,124.44,124.44,51988.0,106.5596,106.5596,106.4057,106.4057,51988.0
2019-10-31 12:20:00,124.44,124.54,124.35,124.39,40761.0,106.4057,106.4912,106.3287,106.3629,40761.0
2019-10-31 12:25:00,124.4,124.55,124.39,124.51,39615.0,106.3715,106.4997,106.3629,106.4655,39615.0
2019-10-31 12:30:00,124.5,124.54,124.37,124.38,48577.0,106.457,106.4912,106.3458,106.3544,48577.0
2019-10-31 12:35:00,124.37,124.52,124.37,124.5,76888.0,106.3458,106.4741,106.3458,106.457,76888.0
2019-10-31 12:40:00,124.49,124.52,124.33,124.37,61365.0,106.4484,106.4741,106.3116,106.3458,61365.0
2019-10-31 12:45:00,124.37,124.37,124.16,124.25,85179.0,106.3458,106.3458,106.1662,106.2432,85179.0
2019-10-31 12:50:00,124.26,124.32,124.21,124.31,80054.0,106.2518,106.3031,106.209,106.2945,80054.0
2019-10-31 12:55:00,124.31,124.4,124.3,124.39,50744.0,106.2945,106.3715,106.286,106.3629,50744.0
2019-10-31 13:00:00,124.38,124.53,124.32,124.46,36833.0,106.3544,106.4826,106.3031,106.4228,36833.0
2019-10-31 13:05:00,124.46,124.55,124.43,124.53,45304.0,106.4228,106.4997,106.3971,106.4826,45304.0
2019-10-31 13:10:00,124.53,124.57,124.41,124.5,94683.0,106.4826,106.5168,106.38,106.457,94683.0
2019-10-31 13:15:00,124.5,124.5,124.38,124.4,47336.0,106.457,106.457,106.3544,106.3715,47336.0
2019-10-31 13:20:00,124.4,124.43,124.35,124.41,57255.0,106.3715,106.3971,106.3287,106.38,57255.0
2019-10-31 13:25:00,124.4,124.53,124.39,124.52,62706.0,106.3715,106.4826,106.3629,106.4741,62706.0
2019-10-31 13:30:00,124.52,124.59,124.47,124.56,46869.0,106.4741,106.5339,106.4313,106.5083,46869.0
2019-10-31 13:35:00,124.56,124.56,124.43,124.45,49100.0,106.5083,106.5083,106.3971,106.4142,49100.0
2019-10-31 13:40:00,124.45,124.47,124.29,124.29,53708.0,106.4142,106.4313,106.2774,106.2774,53708.0
2019-10-31 13:45:00,124.28,124.33,124.25,124.26,84491.0,106.2689,106.3116,106.2432,106.2518,84491.0
2019-10-31 13:50:00,124.26,124.28,124.23,124.26,44250.0,106.2518,106.2689,106.2261,106.2518,44250.0
2019-10-31 13:55:00,124.27,124.34,124.26,124.26,76513.0,106.2603,106.3202,106.2518,106.2518,76513.0
2019-10-31 14:00:00,124.25,124.26,124.11,124.15,62080.0,106.2432,106.2518,106.1235,106.1577,62080.0
2019-10-31 14:05:00,124.16,124.31,124.16,124.29,76020.0,106.1662,106.2945,106.1662,106.2774,76020.0
2019-10-31 14:10:00,124.29,124.31,124.24,124.27,92493.0,106.2774,106.2945,106.2347,106.2603,92493.0
2019-10-31 14:15:00,124.27,124.27,124.19,124.2,46022.0,106.2603,106.2603,106.1919,106.2004,46022.0
2019-10-31 14:20:00,124.19,124.29,124.16,124.19,67895.0,106.1919,106.2774,106.1662,106.1919,67895.0
2019-10-31 14:25:00,124.2,124.23,124.18,124.2,46397.0,106.2004,106.2261,106.1833,106.2004,46397.0
2019-10-31 14:30:00,124.21,124.26,124.18,124.24,46353.0,106.209,106.2518,106.1833,106.2347,46353.0
2019-10-31 14:35:00,124.25,124.34,124.23,124.23,68400.0,106.2432,106.3202,106.2261,106.2261,68400.0
2019-10-31 14:40:00,124.24,124.29,124.14,124.25,66392.0,106.2347,106.2774,106.1491,106.2432,66392.0
2019-10-31 14:45:00,124.25,124.25,124.11,124.2,52483.0,106.2432,106.2432,106.1235,106.2004,52483.0
2019-10-31 14:50:00,124.2,124.27,124.18,124.22,58632.0,106.2004,106.2603,106.1833,106.2176,58632.0
2019-10-31 14:55:00,124.23,124.29,124.22,124.24,59893.0,106.2261,106.2774,106.2176,106.2347,59893.0
2019-10-31 15:00:00,124.25,124.38,124.21,124.38,50835.0,106.2432,106.3544,106.209,106.3544,50835.0
2019-10-31 15:05:00,124.38,124.44,124.31,124.33,97858.0,106.3544,106.4057,106.2945,106.3116,97858.0
2019-10-31 15:10:00,124.32,124.4,124.29,124.37,88491.0,106.3031,106.3715,106.2774,106.3458,88491.0
2019-10-31 15:15:00,124.38,124.41,124.24,124.25,147770.0,106.3544,106.38,106.2347,106.2432,147770.0
2019-10-31 15:20:00,124.25,124.3,124.18,124.29,144792.0,106.2432,106.286,106.1833,106.2774,144792.0
2019-10-31 15:25:00,124.3,124.38,124.24,124.26,82855.0,106.286,106.3544,106.2347,106.2518,82855.0
2019-10-31 15:30:00,124.26,124.55,124.25,124.54,170419.0,106.2518,106.4997,106.2432,106.4912,170419.0
2019-10-31 15:35:00,124.54,124.54,124.32,124.36,131569.0,106.4912,106.4912,106.3031,106.3373,131569.0
2019-10-31 15:40:00,124.36,124.5,124.36,124.48,118120.0,106.3373,106.457,106.3373,106.4399,118120.0
2019-10-31 15:45:00,124.48,124.48,124.33,124.34,143522.0,106.4399,106.4399,106.3116,106.3202,143522.0
2019-10-31 15:50:00,124.33,124.53,124.24,124.49,268392.0,106.3116,106.4826,106.2347,106.4484,268392.0
2019-10-31 15:55:00,124.48,124.96,124.45,124.95,590898.0,106.4399,106.8503,106.4142,106.8418,590898.0
2019-11-01 09:30:00,126.2,126.64,126.07,126.55,478375.0,107.9106,108.2868,107.7994,108.2099,478375.0
2019-11-01 09:35:00,126.52,126.59,126.38,126.39,220557.0,108.1842,108.2441,108.0645,108.0731,220557.0
2019-11-01 09:40:00,126.4,126.44,126.02,126.08,144913.0,108.0816,108.1158,107.7567,107.808,144913.0
2019-11-01 09:45:00,126.08,126.46,126.06,126.46,167096.0,107.808,108.1329,107.7909,108.1329,167096.0
2019-11-01 09:50:00,126.46,126.55,126.37,126.5,105424.0,108.1329,108.2099,108.056,108.1671,105424.0
2019-11-01 09:55:00,126.49,126.69,126.49,126.68,132468.0,108.1586,108.3296,108.1586,108.321,132468.0
2019-11-01 10:00:00,126.66,126.89,126.32,126.8,216540.0,108.3039,108.5006,108.0132,108.4236,216540.0
2019-11-01 10:05:00,126.81,127.01,126.77,127.0,169548.0,108.4322,108.6032,108.398,108.5947,169548.0
2019-11-01 10:10:00,127.01,127.08,126.92,127.03,179188.0,108.6032,108.6631,108.5263,108.6203,179188.0
2019-11-01 10:15:00,127.03,127.13,127.0,127.02,172833.0,108.6203,108.7058,108.5947,108.6118,172833.0
2019-11-01 10:20:00,127.02,127.18,126.92,127.18,160891.0,108.6118,108.7486,108.5263,108.7486,160891.0
2019-11-01 10:25:00,127.18,127.22,126.98,127.22,140133.0,108.7486,108.7828,108.5776,108.7828,140133.0
2019-11-01 10:30:00,127.22,127.24,126.99,127.08,102007.0,108.7828,108.7999,108.5861,108.6631,102007.0
2019-11-01 10:35:00,127.07,127.18,127.05,127.17,88941.0,108.6545,108.7486,108.6374,108.74,88941.0
2019-11-01 10:40:00,127.17,127.23,127.12,127.15,119457.0,108.74,108.7913,108.6973,108.7229,119457.0
2019-11-01 10:45:00,127.15,127.19,127.08,127.15,81901.0,108.7229,108.7571,108.6631,108.7229,81901.0
2019-11-01 10:50:00,127.16,127.21,127.15,127.18,83593.0,108.7315,108.7742,108.7229,108.7486,83593.0
2019-11-01 10:55:00,127.18,127.19,127.05,127.17,151088.0,108.7486,108.7571,108.6374,108.74,151088.0
2019-11-01 11:00:00,127.17,127.3,127.17,127.29,88891.0,108.74,108.8512,108.74,108.8426,88891.0
2019-11-01 11:05:00,127.29,127.34,127.21,127.29,90938.0,108.8426,108.8854,108.7742,108.8426,90938.0
2019-11-01 11:10:00,127.29,127.34,127.22,127.34,91659.0,108.8426,108.8854,108.7828,108.8854,91659.0
2019-11-01 11:15:00,127.33,127.34,127.24,127.31,78139.0,108.8768,108.8854,108.7999,108.8597,78139.0
2019-11-01 11:20:00,127.31,127.34,127.24,127.31,99995.0,108.8597,108.8854,108.7999,108.8597,99995.0
2019-11-01 11:25:00,127.29,127.32,127.2,127.25,135226.0,108.8426,108.8683,108.7657,108.8084,135226.0
2019-11-01 11:30:00,127.25,127.36,127.23,127.31,85079.0,108.8084,108.9025,108.7913,108.8597,85079.0
2019-11-01 11:35:00,127.31,127.43,127.31,127.41,62560.0,108.8597,108.9623,108.8597,108.9452,62560.0
2019-11-01 11:40:00,127.41,127.44,127.37,127.42,72158.0,108.9452,108.9709,108.911,108.9538,72158.0
2019-11-01 11:45:00,127.42,127.5,127.42,127.49,51181.0,108.9538,109.0222,108.9538,109.0136,51181.0
2019-11-01 11:50:00,127.49,127.51,127.36,127.4,117752.0,109.0136,109.0308,108.9025,108.9367,117752.0
2019-11-01 11:55:00,127.4,127.44,127.31,127.36,63063.0,108.9367,108.9709,108.8597,108.9025,63063.0
2019-11-01 12:00:00,127.36,127.38,127.31,127.34,47057.0,108.9025,108.9196,108.8597,108.8854,47057.0
2019-11-01 12:05:00,127.34,127.35,127.29,127.34,80565.0,108.8854,108.8939,108.8426,108.8854,80565.0
2019-11-01 12:10:00,127.34,127.37,127.29,127.32,72289.0,108.8854,108.911,108.8426,108.8683,72289.0
2019-11-01 12:15:00,127.31,127.42,127.29,127.42,113282.0,108.8597,108.9538,108.8426,108.9538,113282.0
2019-11-01 12:20:00,127.4,127.48,127.4,127.46,72303.0,108.9367,109.0051,108.9367,108.988,72303.0
2019-11-01 12:25:00,127.47,127.53,127.37,127.42,88819.0,108.9965,109.0479,108.911,108.9538,88819.0
2019-11-01 12:30:00,127.42,127.47,127.38,127.46,70724.0,108.9538,108.9965,108.9196,108.988,70724.0
2019-11-01 12:35:00,127.47,127.48,127.42,127.45,53556.0,108.9965,109.0051,108.9538,108.9794,53556.0
2019-11-01 12:40:00,127.46,127.51,127.46,127.48,94875.0,108.988,109.0308,108.988,109.0051,94875.0
2019-11-01 12:45:00,127.48,127.56,127.47,127.55,64969.0,109.0051,109.0735,108.9965,109.065,64969.0
2019-11-01 12:50:00,127.54,127.6,127.5,127.51,114561.0,109.0564,109.1077,109.0222,109.0308,114561.0
2019-11-01 12:55:00,127.5,127.56,127.48,127.49,53490.0,109.0222,109.0735,109.0051,109.0136,53490.0
2019-11-01 13:00:00,127.5,127.61,127.47,127.61,75824.0,109.0222,109.1163,108.9965,109.1163,75824.0
2019-11-01 13:05:00,127.6,127.63,127.57,127.62,37479.0,109.1077,109.1334,109.0821,109.1248,37479.0
2019-11-01 13:10:00,127.62,127.69,127.59,127.68,48903.0,109.1248,109.1847,109.0992,109.1761,48903.0
2019-11-01 13:15:00,127.68,127.74,127.66,127.69,68948.0,109.1761,109.2274,109.159,109.1847,68948.0
2019-11-01 13:20:00,127.7,127.79,127.67,127.69,64793.0,109.1932,109.2702,109.1676,109.1847,64793.0
2019-11-01 13:25:00,127.69,127.76,127.68,127.72,55150.0,109.1847,109.2445,109.1761,109.2103,55150.0
2019-11-01 13:30:00,127.72,127.75,127.67,127.68,109317.0,109.2103,109.236,109.1676,109.1761,109317.0
2019-11-01 13:35:00,127.68,127.77,127.65,127.77,85960.0,109.1761,109.2531,109.1505,109.2531,85960.0
2019-11-01 13:40:00,127.77,127.85,127.73,127.85,76355.0,109.2531,109.3215,109.2189,109.3215,76355.0
2019-11-01 13:45:00,127.86,127.92,127.82,127.92,61077.0,109.33,109.3813,109.2958,109.3813,61077.0
2019-11-01 13:50:00,127.91,127.95,127.87,127.9,73293.0,109.3728,109.407,109.3386,109.3642,73293.0
2019-11-01 13:55:00,127.9,127.99,127.88,127.91,94430.0,109.3642,109.4412,109.3471,109.3728,94430.0
2019-11-01 14:00:00,127.91,127.91,127.78,127.78,115609.0,109.3728,109.3728,109.2616,109.2616,115609.0
2019-11-01 14:05:00,127.77,127.79,127.68,127.73,65401.0,109.2531,109.2702,109.1761,109.2189,65401.0
2019-11-01 14:10:00,127.73,127.82,127.72,127.81,59879.0,109.2189,109.2958,109.2103,109.2873,59879.0
2019-11-01 14:15:00,127.81,127.84,127.75,127.84,48058.0,109.2873,109.3129,109.236,109.3129,48058.0
2019-11-01 14:20:00,127.84,127.88,127.76,127.76,59421.0,109.3129,109.3471,109.2445,109.2445,59421.0
2019-11-01 14:25:00,127.77,127.93,127.76,127.86,127367.0,109.2531,109.3899,109.2445,109.33,127367.0
2019-11-01 14:30:00,127.86,127.88,127.76,127.83,90033.0,109.33,109.3471,109.2445,109.3044,90033.0
2019-11-01 14:35:00,127.82,127.86,127.79,127.84,54569.0,109.2958,109.33,109.2702,109.3129,54569.0
2019-11-01 14:40:00,127.84,127.84,127.68,127.72,67156.0,109.3129,109.3129,109.1761,109.2103,67156.0
2019-11-01 14:45:00,127.73,127.84,127.72,127.77,73432.0,109.2189,109.3129,109.2103,109.2531,73432.0
2019-11-01 14:50:00,127.77,127.78,127.69,127.69,71544.0,109.2531,109.2616,109.1847,109.1847,71544.0
2019-11-01 14:55:00,127.7,127.81,127.69,127.8,58525.0,109.1932,109.2873,109.1847,109.2787,58525.0
2019-11-01 15:00:00,127.8,127.83,127.78,127.79,104445.0,109.2787,109.3044,109.2616,109.2702,104445.0
2019-11-01 15:05:00,127.79,127.83,127.74,127.75,63566.0,109.2702,109.3044,109.2274,109.236,63566.0
2019-11-01 15:10:00,127.74,127.78,127.71,127.76,85151.0,109.2274,109.2616,109.2018,109.2445,85151.0
2019-11-01 15:15:00,127.75,127.8,127.71,127.74,76203.0,109.236,109.2787,109.2018,109.2274,76203.0
2019-11-01 15:20:00,127.74,127.75,127.61,127.62,80690.0,109.2274,109.236,109.1163,109.1248,80690.0
2019-11-01 15:25:00,127.61,127.81,127.61,127.8,94169.0,109.1163,109.2873,109.1163,109.2787,94169.0
2019-11-01 15:30:00,127.81,127.86,127.78,127.85,134907.0,109.2873,109.33,109.2616,109.3215,134907.0
2019-11-01 15:35:00,127.86,127.91,127.82,127.89,130553.0,109.33,109.3728,109.2958,109.3557,130553.0
2019-11-01 15:40:00,127.89,127.92,127.81,127.86,158213.0,109.3557,109.3813,109.2873,109.33,158213.0
2019-11-01 15:45:00,127.87,127.88,127.81,127.84,172551.0,109.3386,109.3471,109.2873,109.3129,172551.0
2019-11-01 15:50:00,127.84,127.93,127.78,127.92,220874.0,109.3129,109.3899,109.2616,109.3813,220874.0
2019-11-01 15:55:00,127.93,127.95,127.77,127.8,624365.0,109.3899,109.407,109.2531,109.2787,624365.0
2019-11-04 09:30:00,129.08,129.4,128.61,128.75,481640.0,110.3732,110.6468,109.9713,110.091,481640.0
2019-11-04 09:35:00,128.77,129.0,128.68,128.95,225847.0,110.1081,110.3048,110.0312,110.2621,225847.0
2019-11-04 09:40:00,128.96,129.42,128.94,129.16,209532.0,110.2706,110.6639,110.2535,110.4416,209532.0
2019-11-04 09:45:00,129.16,129.36,129.02,129.35,156577.0,110.4416,110.6126,110.3219,110.6041,156577.0
2019-11-04 09:50:00,129.35,129.41,129.03,129.04,168827.0,110.6041,110.6554,110.3305,110.339,168827.0
2019-11-04 09:55:00,129.04,129.22,128.93,129.14,173631.0,110.339,110.4929,110.245,110.4245,173631.0
2019-11-04 10:00:00,129.14,129.23,128.82,128.98,135423.0,110.4245,110.5015,110.1509,110.2877,135423.0
2019-11-04 10:05:00,128.98,129.02,128.86,128.9,80449.0,110.2877,110.3219,110.1851,110.2193,80449.0
2019-11-04 10:10:00,128.9,128.93,128.63,128.73,126986.0,110.2193,110.245,109.9884,110.0739,126986.0
2019-11-04 10:15:00,128.74,128.81,128.65,128.77,133113.0,110.0825,110.1423,110.0055,110.1081,133113.0
2019-11-04 10:20:00,128.78,128.96,128.78,128.82,87604.0,110.1167,110.2706,110.1167,110.1509,87604.0
2019-11-04 10:25:00,128.83,129.04,128.83,129.02,72740.0,110.1595,110.339,110.1595,110.3219,72740.0
2019-11-04 10:30:00,129.04,129.07,128.88,128.94,75032.0,110.339,110.3647,110.2022,110.2535,75032.0
2019-11-04 10:35:00,128.94,128.99,128.89,128.95,54010.0,110.2535,110.2963,110.2108,110.2621,54010.0
2019-11-04 10:40:00,128.96,129.1,128.9,129.07,63858.0,110.2706,110.3903,110.2193,110.3647,63858.0
2019-11-04 10:45:00,129.08,129.09,128.88,128.91,97244.0,110.3732,110.3818,110.2022,110.2279,97244.0
2019-11-04 10:50:00,128.92,128.95,128.82,128.86,58607.0,110.2364,110.2621,110.1509,110.1851,58607.0
2019-11-04 10:55:00,128.86,128.95,128.81,128.91,73734.0,110.1851,110.2621,110.1423,110.2279,73734.0
2019-11-04 11:00:00,128.92,128.98,128.87,128.96,82741.0,110.2364,110.2877,110.1937,110.2706,82741.0
2019-11-04 11:05:00,128.96,128.99,128.84,128.87,59749.0,110.2706,110.2963,110.168,110.1937,59749.0
2019-11-04 11:10:00,128.88,128.89,128.78,128.86,64342.0,110.2022,110.2108,110.1167,110.1851,64342.0
2019-11-04 11:15:00,128.86,128.97,128.85,128.97,69911.0,110.1851,110.2792,110.1766,110.2792,69911.0
2019-11-04 11:20:00,128.97,128.98,128.86,128.87,47474.0,110.2792,110.2877,110.1851,110.1937,47474.0
2019-11-04 11:25:00,128.86,128.9,128.82,128.87,92642.0,110.1851,110.2193,110.1509,110.1937,92642.0
2019-11-04 11:30:00,128.88,128.99,128.82,128.94,75074.0,110.2022,110.2963,110.1509,110.2535,75074.0
2019-11-04 11:35:00,128.95,128.97,128.87,128.92,39038.0,110.2621,110.2792,110.1937,110.2364,39038.0
2019-11-04 11:40:00,128.92,128.93,128.84,128.88,78615.0,110.2364,110.245,110.168,110.2022,78615.0
2019-11-04 11:45:00,128.87,128.9,128.85,128.89,45781.0,110.1937,110.2193,110.1766,110.2108,45781.0
2019-11-04 11:50:00,128.89,128.92,128.85,128.9,38214.0,110.2108,110.2364,110.1766,110.2193,38214.0
2019-11-04 11:55:00,128.91,128.95,128.81,128.81,58666.0,110.2279,110.2621,110.1423,110.1423,58666.0
2019-11-04 12:00:00,128.81,128.84,128.74,128.79,59505.0,110.1423,110.168,110.0825,110.1252,59505.0
2019-11-04 12:05:00,128.8,128.84,128.74,128.75,40784.0,110.1338,110.168,110.0825,110.091,40784.0
2019-11-04 12:10:00,128.75,128.8,128.68,128.69,62910.0,110.091,110.1338,110.0312,110.0397,62910.0
2019-11-04 12:15:00,128.69,128.71,128.59,128.69,89266.0,110.0397,110.0568,109.9542,110.0397,89266.0
2019-11-04 12:20:00,128.69,128.74,128.67,128.68,56405.0,110.0397,110.0825,110.0226,110.0312,56405.0
2019-11-04 12:25:00,128.68,128.7,128.62,128.66,65711.0,110.0312,110.0483,109.9799,110.0141,65711.0
2019-11-04 12:30:00,128.66,128.68,128.56,128.66,61258.0,110.0141,110.0312,109.9286,110.0141,61258.0
2019-11-04 12:35:00,128.66,128.69,128.61,128.64,37580.0,110.0141,110.0397,109.9713,109.997,37580.0
2019-11-04 12:40:00,128.65,128.75,128.62,128.72,48537.0,110.0055,110.091,109.9799,110.0654,48537.0
2019-11-04 12:45:00,128.73,128.77,128.69,128.75,45131.0,110.0739,110.1081,110.0397,110.091,45131.0
2019-11-04 12:50:00,128.75,128.84,128.73,128.82,44477.0,110.091,110.168,110.0739,110.1509,44477.0
2019-11-04 12:55:00,128.83,128.89,128.82,128.83,44293.0,110.1595,110.2108,110.1509,110.1595,44293.0
2019-11-04 13:00:00,128.83,128.9,128.8,128.9,41779.0,110.1595,110.2193,110.1338,110.2193,41779.0
2019-11-04 13:05:00,128.89,128.92,128.86,128.89,49300.0,110.2108,110.2364,110.1851,110.2108,49300.0
2019-11-04 13:10:00,128.9,128.95,128.85,128.86,61944.0,110.2193,110.2621,110.1766,110.1851,61944.0
2019-11-04 13:15:00,128.86,128.91,128.85,128.89,64308.0,110.1851,110.2279,110.1766,110.2108,64308.0
2019-11-04 13:20:00,128.9,128.95,128.88,128.92,33830.0,110.2193,110.2621,110.2022,110.2364,33830.0
2019-11-04 13:25:00,128.92,128.96,128.9,128.91,52039.0,110.2364,110.2706,110.2193,110.2279,52039.0
2019-11-04 13:30:00,128.92,128.98,128.91,128.98,52404.0,110.2364,110.2877,110.2279,110.2877,52404.0
2019-11-04 13:35:00,128.97,128.98,128.87,128.87,49935.0,110.2792,110.2877,110.1937,110.1937,49935.0
2019-11-04 13:40:00,128.86,128.89,128.84,128.88,56492.0,110.1851,110.2108,110.168,110.2022,56492.0
2019-11-04 13:45:00,128.88,128.9,128.79,128.85,86082.0,110.2022,110.2193,110.1252,110.1766,86082.0
2019-11-04 13:50:00,128.85,128.92,128.84,128.91,36106.0,110.1766,110.2364,110.168,110.2279,36106.0
2019-11-04 13:55:00,128.91,128.99,128.91,128.98,40513.0,110.2279,110.2963,110.2279,110.2877,40513.0
2019-11-04 14:00:00,128.99,129.04,128.96,129.01,41431.0,110.2963,110.339,110.2706,110.3134,41431.0
2019-11-04 14:05:00,129.01,129.03,128.93,128.94,42502.0,110.3134,110.3305,110.245,110.2535,42502.0
2019-11-04 14:10:00,128.95,128.96,128.85,128.87,62901.0,110.2621,110.2706,110.1766,110.1937,62901.0
2019-11-04 14:15:00,128.88,128.88,128.78,128.85,58500.0,110.2022,110.2022,110.1167,110.1766,58500.0
2019-11-04 14:20:00,128.85,128.89,128.81,128.83,57196.0,110.1766,110.2108,110.1423,110.1595,57196.0
2019-11-04 14:25:00,128.84,128.88,128.81,128.82,59948.0,110.168,110.2022,110.1423,110.1509,59948.0
2019-11-04 14:30:00,128.83,128.83,128.76,128.82,56692.0,110.1595,110.1595,110.0996,110.1509,56692.0
2019-11-04 14:35:00,128.81,128.83,128.79,128.8,38603.0,110.1423,110.1595,110.1252,110.1338,38603.0
2019-11-04 14:40:00,128.8,128.8,128.7,128.7,54590.0,110.1338,110.1338,110.0483,110.0483,54590.0
2019-11-04 14:45:00,128.71,128.72,128.59,128.61,84028.0,110.0568,110.0654,109.9542,109.9713,84028.0
2019-11-04 14:50:00,128.6,128.69,128.6,128.68,56357.0,109.9628,110.0397,109.9628,110.0312,56357.0
2019-11-04 14:55:00,128.69,128.76,128.63,128.73,105551.0,110.0397,110.0996,109.9884,110.0739,105551.0
2019-11-04 15:00:00,128.74,128.76,128.67,128.73,85557.0,110.0825,110.0996,110.0226,110.0739,85557.0
2019-11-04 15:05:00,128.73,128.8,128.73,128.78,94288.0,110.0739,110.1338,110.0739,110.1167,94288.0
2019-11-04 15:10:00,128.77,128.79,128.7,128.7,107017.0,110.1081,110.1252,110.0483,110.0483,107017.0
2019-11-04 15:15:00,128.71,128.8,128.67,128.8,85100.0,110.0568,110.1338,110.0226,110.1338,85100.0
2019-11-04 15:20:00,128.8,128.96,128.78,128.88,148985.0,110.1338,110.2706,110.1167,110.2022,148985.0
2019-11-04 15:25:00,128.88,128.91,128.79,128.82,64146.0,110.2022,110.2279,110.1252,110.1509,64146.0
2019-11-04 15:30:00,128.83,128.99,128.81,128.97,112168.0,110.1595,110.2963,110.1423,110.2792,112168.0
2019-11-04 15:35:00,128.96,128.97,128.84,128.89,118179.0,110.2706,110.2792,110.168,110.2108,118179.0
2019-11-04 15:40:00,128.88,129.0,128.88,128.98,125423.0,110.2022,110.3048,110.2022,110.2877,125423.0
2019-11-04 15:45:00,128.99,129.0,128.91,128.94,219682.0,110.2963,110.3048,110.2279,110.2535,219682.0
2019-11-04 15:50:00,128.95,129.0,128.91,128.93,204246.0,110.2621,110.3048,110.2279,110.245,204246.0
2019-11-04 15:55:00,128.93,128.97,128.81,128.83,598336.0,110.245,110.2792,110.1423,110.1595,598336.0
2019-11-05 09:30:00,129.39,129.59,129.07,129.12,431707.0,110.6383,110.8093,110.3647,110.4074,431707.0
2019-11-05 09:35:00,129.12,129.48,129.07,129.47,228265.0,110.4074,110.7153,110.3647,110.7067,228265.0
2019-11-05 09:40:00,129.47,129.51,129.18,129.5,207291.0,110.7067,110.7409,110.4587,110.7324,207291.0
2019-11-05 09:45:00,129.49,129.49,129.27,129.36,129257.0,110.7238,110.7238,110.5357,110.6126,129257.0
2019-11-05 09:50:00,129.36,129.52,129.35,129.39,151839.0,110.6126,110.7495,110.6041,110.6383,151839.0
2019-11-05 09:55:00,129.38,129.61,129.3,129.44,192885.0,110.6297,110.8264,110.5613,110.681,192885.0
2019-11-05 10:00:00,129.46,129.93,129.35,129.79,221304.0,110.6981,111.1,110.6041,110.9803,221304.0
2019-11-05 10:05:00,129.8,129.87,129.7,129.75,109587.0,110.9889,111.0487,110.9034,110.9461,109587.0
2019-11-05 10:10:00,129.75,129.79,129.53,129.73,124503.0,110.9461,110.9803,110.758,110.929,124503.0
2019-11-05 10:15:00,129.73,130.02,129.71,129.8,278994.0,110.929,111.177,110.9119,110.9889,278994.0
2019-11-05 10:20:00,129.8,129.97,129.78,129.92,133004.0,110.9889,111.1342,110.9718,111.0915,133004.0
2019-11-05 10:25:00,129.91,129.99,129.7,129.74,143566.0,111.0829,111.1513,110.9034,110.9376,143566.0
2019-11-05 10:30:00,129.76,129.94,129.67,129.87,114286.0,110.9547,111.1086,110.8777,111.0487,114286.0
2019-11-05 10:35:00,129.87,130.12,129.82,129.82,211467.0,111.0487,111.2625,111.006,111.006,211467.0
2019-11-05 10:40:00,129.84,129.98,129.79,129.86,140582.0,111.0231,111.1428,110.9803,111.0402,140582.0
2019-11-05 10:45:00,129.88,129.96,129.84,129.92,116769.0,111.0573,111.1257,111.0231,111.0915,116769.0
2019-11-05 10:50:00,129.93,130.06,129.85,129.91,85852.0,111.1,111.2112,111.0316,111.0829,85852.0
2019-11-05 10:55:00,129.91,130.13,129.88,130.11,92075.0,111.0829,111.2711,111.0573,111.2539,92075.0
2019-11-05 11:00:00,130.11,130.25,130.06,130.19,214565.0,111.2539,111.3737,111.2112,111.3224,214565.0
2019-11-05 11:05:00,130.17,130.23,130.08,130.22,158617.0,111.3053,111.3566,111.2283,111.348,158617.0
2019-11-05 11:10:00,130.22,130.29,130.11,130.15,235665.0,111.348,111.4079,111.2539,111.2882,235665.0
2019-11-05 11:15:00,130.16,130.29,130.13,130.14,174048.0,111.2967,111.4079,111.2711,111.2796,174048.0
2019-11-05 11:20:00,130.16,130.3,130.14,130.14,126797.0,111.2967,111.4164,111.2796,111.2796,126797.0
2019-11-05 11:25:00,130.14,130.24,130.1,130.14,101213.0,111.2796,111.3651,111.2454,111.2796,101213.0
2019-11-05 11:30:00,130.13,130.16,129.89,129.91,184854.0,111.2711,111.2967,111.0658,111.0829,184854.0
2019-11-05 11:35:00,129.9,129.93,129.65,129.72,91747.0,111.0744,111.1,110.8606,110.9205,91747.0
2019-11-05 11:40:00,129.71,129.75,129.66,129.73,67316.0,110.9119,110.9461,110.8692,110.929,67316.0
2019-11-05 11:45:00,129.73,129.83,129.64,129.65,47001.0,110.929,111.0145,110.8521,110.8606,47001.0
2019-11-05 11:50:00,129.65,129.65,129.37,129.37,162006.0,110.8606,110.8606,110.6212,110.6212,162006.0
2019-11-05 11:55:00,129.37,129.47,129.33,129.45,65822.0,110.6212,110.7067,110.587,110.6896,65822.0
2019-11-05 12:00:00,129.45,129.52,129.4,129.52,103682.0,110.6896,110.7495,110.6468,110.7495,103682.0
2019-11-05 12:05:00,129.52,129.59,129.47,129.49,61955.0,110.7495,110.8093,110.7067,110.7238,61955.0
2019-11-05 12:10:00,129.48,129.55,129.47,129.52,57841.0,110.7153,110.7751,110.7067,110.7495,57841.0
2019-11-05 12:15:00,129.53,129.7,129.52,129.67,68941.0,110.758,110.9034,110.7495,110.8777,68941.0
2019-11-05 12:20:00,129.67,129.71,129.52,129.55,72260.0,110.8777,110.9119,110.7495,110.7751,72260.0
2019-11-05 12:25:00,129.55,129.6,129.47,129.56,94686.0,110.7751,110.8179,110.7067,110.7837,94686.0
2019-11-05 12:30:00,129.55,129.65,129.55,129.6,48946.0,110.7751,110.8606,110.7751,110.8179,48946.0
2019-11-05 12:35:00,129.6,129.81,129.6,129.73,73133.0,110.8179,110.9974,110.8179,110.929,73133.0
2019-11-05 12:40:00,129.73,129.82,129.71,129.77,45989.0,110.929,111.006,110.9119,110.9632,45989.0
2019-11-05 12:45:00,129.77,129.8,129.73,129.75,37557.0,110.9632,110.9889,110.929,110.9461,37557.0
2019-11-05 12:50:00,129.75,129.88,129.75,129.84,67254.0,110.9461,111.0573,110.9461,111.0231,67254.0
2019-11-05 12:55:00,129.84,129.89,129.84,129.88,48643.0,111.0231,111.0658,111.0231,111.0573,48643.0
2019-11-05 13:00:00,129.87,129.91,129.83,129.87,56333.0,111.0487,111.0829,111.0145,111.0487,56333.0
2019-11-05 13:05:00,129.86,129.91,129.81,129.82,57001.0,111.0402,111.0829,110.9974,111.006,57001.0
2019-11-05 13:10:00,129.82,129.95,129.82,129.87,68710.0,111.006,111.1171,111.006,111.0487,68710.0
2019-11-05 13:15:00,129.85,129.92,129.84,129.91,40462.0,111.0316,111.0915,111.0231,111.0829,40462.0
2019-11-05 13:20:00,129.91,129.92,129.74,129.85,70111.0,111.0829,111.0915,110.9376,111.0316,70111.0
2019-11-05 13:25:00,129.85,129.96,129.84,129.89,41218.0,111.0316,111.1257,111.0231,111.0658,41218.0
2019-11-05 13:30:00,129.88,130.01,129.85,129.97,91375.0,111.0573,111.1684,111.0316,111.1342,91375.0
2019-11-05 13:35:00,129.97,129.98,129.81,129.86,68370.0,111.1342,111.1428,110.9974,111.0402,68370.0
2019-11-05 13:40:00,129.86,129.89,129.8,129.88,49064.0,111.0402,111.0658,110.9889,111.0573,49064.0
2019-11-05 13:45:00,129.88,129.92,129.81,129.81,105012.0,111.0573,111.0915,110.9974,110.9974,105012.0
2019-11-05 13:50:00,129.82,129.89,129.81,129.86,51790.0,111.006,111.0658,110.9974,111.0402,51790.0
2019-11-05 13:55:00,129.87,129.94,129.84,129.92,57024.0,111.0487,111.1086,111.0231,111.0915,57024.0
2019-11-05 14:00:00,129.91,129.92,129.83,129.86,40781.0,111.0829,111.0915,111.0145,111.0402,40781.0
2019-11-05 14:05:00,129.88,129.88,129.78,129.83,46630.0,111.0573,111.0573,110.9718,111.0145,46630.0
2019-11-05 14:10:00,129.82,129.98,129.81,129.94,51966.0,111.006,111.1428,110.9974,111.1086,51966.0
2019-11-05 14:15:00,129.94,130.03,129.91,129.94,171887.0,111.1086,111.1855,111.0829,111.1086,171887.0
2019-11-05 14:20:00,129.94,130.1,129.93,130.1,53348.0,111.1086,111.2454,111.1,111.2454,53348.0
2019-11-05 14:25:00,130.1,130.18,130.09,130.16,55262.0,111.2454,111.3138,111.2368,111.2967,55262.0
2019-11-05 14:30:00,130.17,130.19,130.1,130.13,58552.0,111.3053,111.3224,111.2454,111.2711,58552.0
2019-11-05 14:35:00,130.14,130.16,130.1,130.11,55018.0,111.2796,111.2967,111.2454,111.2539,55018.0
2019-11-05 14:40:00,130.11,130.16,130.09,130.09,33229.0,111.2539,111.2967,111.2368,111.2368,33229.0
2019-11-05 14:45:00,130.09,130.14,130.09,130.13,54490.0,111.2368,111.2796,111.2368,111.2711,54490.0
2019-11-05 14:50:00,130.13,130.13,130.03,130.08,66051.0,111.2711,111.2711,111.1855,111.2283,66051.0
2019-11-05 14:55:00,130.09,130.1,130.0,130.0,141110.0,111.2368,111.2454,111.1599,111.1599,141110.0
2019-11-05 15:00:00,130.0,130.02,129.89,129.9,67090.0,111.1599,111.177,111.0658,111.0744,67090.0
2019-11-05 15:05:00,129.91,129.93,129.84,129.86,70257.0,111.0829,111.1,111.0231,111.0402,70257.0
2019-11-05 15:10:00,129.85,129.86,129.74,129.75,64681.0,111.0316,111.0402,110.9376,110.9461,64681.0
2019-11-05 15:15:00,129.75,129.76,129.53,129.55,93681.0,110.9461,110.9547,110.758,110.7751,93681.0
2019-11-05 15:20:00,129.53,129.54,129.45,129.51,104702.0,110.758,110.7666,110.6896,110.7409,104702.0
2019-11-05 15:25:00,129.5,129.57,129.47,129.52,104876.0,110.7324,110.7922,110.7067,110.7495,104876.0
2019-11-05 15:30:00,129.53,129.55,129.39,129.5,122122.0,110.758,110.7751,110.6383,110.7324,122122.0
2019-11-05 15:35:00,129.5,129.55,129.45,129.49,147410.0,110.7324,110.7751,110.6896,110.7238,147410.0
2019-11-05 15:40:00,129.48,129.51,129.4,129.44,105925.0,110.7153,110.7409,110.6468,110.681,105925.0
2019-11-05 15:45:00,129.44,129.47,129.27,129.28,148334.0,110.681,110.7067,110.5357,110.5442,148334.0
2019-11-05 15:50:00,129.28,129.3,129.12,129.14,259173.0,110.5442,110.5613,110.4074,110.4245,259173.0
2019-11-05 15:55:00,129.14,129.15,128.84,129.12,664093.0,110.4245,110.4331,110.168,110.4074,664093.0
2019-11-06 09:30:00,128.69,129.04,128.58,128.88,462062.0,110.0397,110.339,109.9457,110.2022,462062.0
2019-11-06 09:35:00,128.89,129.17,128.84,129.11,266669.0,110.2108,110.4502,110.168,110.3989,266669.0
2019-11-06 09:40:00,129.11,129.3,128.95,129.3,218102.0,110.3989,110.5613,110.2621,110.5613,218102.0
2019-11-06 09:45:00,129.3,129.3,129.02,129.1,205142.0,110.5613,110.5613,110.3219,110.3903,205142.0
2019-11-06 09:50:00,129.1,129.31,129.1,129.17,106581.0,110.3903,110.5699,110.3903,110.4502,106581.0
2019-11-06 09:55:00,129.16,129.54,129.16,129.5,199336.0,110.4416,110.7666,110.4416,110.7324,199336.0
2019-11-06 10:00:00,129.49,129.72,129.43,129.47,362584.0,110.7238,110.9205,110.6725,110.7067,362584.0
2019-11-06 10:05:00,129.47,129.65,129.34,129.47,123692.0,110.7067,110.8606,110.5955,110.7067,123692.0
2019-11-06 10:10:00,129.46,129.78,129.45,129.74,178791.0,110.6981,110.9718,110.6896,110.9376,178791.0
2019-11-06 10:15:00,129.74,129.74,129.4,129.4,161772.0,110.9376,110.9376,110.6468,110.6468,161772.0
2019-11-06 10:20:00,129.4,129.49,129.37,129.48,110135.0,110.6468,110.7238,110.6212,110.7153,110135.0
2019-11-06 10:25:00,129.48,129.56,129.26,129.38,73407.0,110.7153,110.7837,110.5271,110.6297,73407.0
2019-11-06 10:30:00,129.37,129.48,129.35,129.41,103991.0,110.6212,110.7153,110.6041,110.6554,103991.0
2019-11-06 10:35:00,129.42,129.57,129.34,129.57,119064.0,110.6639,110.7922,110.5955,110.7922,119064.0
2019-11-06 10:40:00,129.57,129.59,129.44,129.44,129438.0,110.7922,110.8093,110.681,110.681,129438.0
2019-11-06 10:45:00,129.44,129.61,129.42,129.54,110832.0,110.681,110.8264,110.6639,110.7666,110832.0
2019-11-06 10:50:00,129.55,129.59,129.44,129.45,76344.0,110.7751,110.8093,110.681,110.6896,76344.0
2019-11-06 10:55:00,129.45,129.6,129.4,129.53,73342.0,110.6896,110.8179,110.6468,110.758,73342.0
2019-11-06 11:00:00,129.55,129.79,129.55,129.77,97396.0,110.7751,110.9803,110.7751,110.9632,97396.0
2019-11-06 11:05:00,129.78,129.84,129.7,129.7,208198.0,110.9718,111.0231,110.9034,110.9034,208198.0
2019-11-06 11:10:00,129.7,129.77,129.59,129.59,110874.0,110.9034,110.9632,110.8093,110.8093,110874.0
2019-11-06 11:15:00,129.59,129.59,129.41,129.47,96948.0,110.8093,110.8093,110.6554,110.7067,96948.0
2019-11-06 11:20:00,129.49,129.49,129.38,129.4,83981.0,110.7238,110.7238,110.6297,110.6468,83981.0
2019-11-06 11:25:00,129.39,129.49,129.38,129.45,58811.0,110.6383,110.7238,110.6297,110.6896,58811.0
2019-11-06 11:30:00,129.46,129.67,129.44,129.65,95708.0,110.6981,110.8777,110.681,110.8606,95708.0
2019-11-06 11:35:00,129.64,129.68,129.56,129.63,67503.0,110.8521,110.8863,110.7837,110.8435,67503.0
2019-11-06 11:40:00,129.62,129.64,129.06,129.14,156565.0,110.835,110.8521,110.3561,110.4245,156565.0
2019-11-06 11:45:00,129.14,129.33,128.89,129.21,165564.0,110.4245,110.587,110.2108,110.4844,165564.0
2019-11-06 11:50:00,129.2,129.23,128.95,129.0,123737.0,110.4758,110.5015,110.2621,110.3048,123737.0
2019-11-06 11:55:00,129.02,129.15,129.02,129.12,59679.0,110.3219,110.4331,110.3219,110.4074,59679.0
2019-11-06 12:00:00,129.13,129.24,129.06,129.24,47226.0,110.416,110.51,110.3561,110.51,47226.0
2019-11-06 12:05:00,129.24,129.35,129.21,129.29,61311.0,110.51,110.6041,110.4844,110.5528,61311.0
2019-11-06 12:10:00,129.28,129.35,129.22,129.32,47970.0,110.5442,110.6041,110.4929,110.5784,47970.0
2019-11-06 12:15:00,129.33,129.34,129.22,129.29,42211.0,110.587,110.5955,110.4929,110.5528,42211.0
2019-11-06 12:20:00,129.29,129.31,129.12,129.13,58822.0,110.5528,110.5699,110.4074,110.416,58822.0
2019-11-06 12:25:00,129.13,129.13,129.01,129.02,58715.0,110.416,110.416,110.3134,110.3219,58715.0
2019-11-06 12:30:00,129.03,129.1,129.02,129.1,55868.0,110.3305,110.3903,110.3219,110.3903,55868.0
2019-11-06 12:35:00,129.1,129.19,129.1,129.15,43468.0,110.3903,110.4673,110.3903,110.4331,43468.0
2019-11-06 12:40:00,129.16,129.17,129.07,129.09,63225.0,110.4416,110.4502,110.3647,110.3818,63225.0
2019-11-06 12:45:00,129.09,129.09,128.98,129.03,60812.0,110.3818,110.3818,110.2877,110.3305,60812.0
2019-11-06 12:50:00,129.03,129.2,128.97,129.16,107938.0,110.3305,110.4758,110.2792,110.4416,107938.0
2019-11-06 12:55:00,129.16,129.17,129.03,129.13,74177.0,110.4416,110.4502,110.3305,110.416,74177.0
2019-11-06 13:00:00,129.12,129.2,129.11,129.19,35896.0,110.4074,110.4758,110.3989,110.4673,35896.0
2019-11-06 13:05:00,129.19,129.19,128.95,128.99,54436.0,110.4673,110.4673,110.2621,110.2963,54436.0
2019-11-06 13:10:00,128.99,129.01,128.96,128.99,33637.0,110.2963,110.3134,110.2706,110.2963,33637.0
2019-11-06 13:15:00,129.0,129.12,128.99,129.09,42370.0,110.3048,110.4074,110.2963,110.3818,42370.0
2019-11-06 13:20:00,129.08,129.19,129.06,129.15,62554.0,110.3732,110.4673,110.3561,110.4331,62554.0
2019-11-06 13:25:00,129.15,129.22,129.12,129.19,36044.0,110.4331,110.4929,110.4074,110.4673,36044.0
2019-11-06 13:30:00,129.18,129.19,129.09,129.11,36109.0,110.4587,110.4673,110.3818,110.3989,36109.0
2019-11-06 13:35:00,129.11,129.16,129.1,129.14,42324.0,110.3989,110.4416,110.3903,110.4245,42324.0
2019-11-06 13:40:00,129.14,129.22,129.14,129.22,28186.0,110.4245,110.4929,110.4245,110.4929,28186.0
2019-11-06 13:45:00,129.22,129.25,129.19,129.23,48302.0,110.4929,110.5186,110.4673,110.5015,48302.0
2019-11-06 13:50:00,129.24,129.33,129.23,129.31,41686.0,110.51,110.587,110.5015,110.5699,41686.0
2019-11-06 13:55:00,129.31,129.39,129.31,129.32,72015.0,110.5699,110.6383,110.5699,110.5784,72015.0
2019-11-06 14:00:00,129.32,129.38,129.25,129.27,50540.0,110.5784,110.6297,110.5186,110.5357,50540.0
2019-11-06 14:05:00,129.28,129.3,129.25,129.26,41167.0,110.5442,110.5613,110.5186,110.5271,41167.0
2019-11-06 14:10:00,129.27,129.3,129.25,129.3,30478.0,110.5357,110.5613,110.5186,110.5613,30478.0
2019-11-06 14:15:00,129.28,129.29,129.13,129.14,54096.0,110.5442,110.5528,110.416,110.4245,54096.0
2019-11-06 14:20:00,129.15,129.24,129.08,129.15,61491.0,110.4331,110.51,110.3732,110.4331,61491.0
2019-11-06 14:25:00,129.14,129.19,129.13,129.17,48364.0,110.4245,110.4673,110.416,110.4502,48364.0
2019-11-06 14:30:00,129.18,129.2,129.06,129.06,48282.0,110.4587,110.4758,110.3561,110.3561,48282.0
2019-11-06 14:35:00,129.07,129.16,129.05,129.16,48932.0,110.3647,110.4416,110.3476,110.4416,48932.0
2019-11-06 14:40:00,129.18,129.18,129.13,129.15,87039.0,110.4587,110.4587,110.416,110.4331,87039.0
2019-11-06 14:45:00,129.16,129.22,129.14,129.21,42056.0,110.4416,110.4929,110.4245,110.4844,42056.0
2019-11-06 14:50:00,129.21,129.24,129.18,129.19,44161.0,110.4844,110.51,110.4587,110.4673,44161.0
2019-11-06 14:55:00,129.19,129.21,129.16,129.19,50979.0,110.4673,110.4844,110.4416,110.4673,50979.0
2019-11-06 15:00:00,129.19,129.19,129.04,129.06,73683.0,110.4673,110.4673,110.339,110.3561,73683.0
2019-11-06 15:05:00,129.06,129.06,129.0,129.02,84247.0,110.3561,110.3561,110.3048,110.3219,84247.0
2019-11-06 15:10:00,129.03,129.13,129.01,129.1,59810.0,110.3305,110.416,110.3134,110.3903,59810.0
2019-11-06 15:15:00,129.11,129.13,129.07,129.12,33212.0,110.3989,110.416,110.3647,110.4074,33212.0
2019-11-06 15:20:00,129.12,129.18,129.1,129.16,47219.0,110.4074,110.4587,110.3903,110.4416,47219.0
2019-11-06 15:25:00,129.16,129.19,129.12,129.14,64469.0,110.4416,110.4673,110.4074,110.4245,64469.0
2019-11-06 15:30:00,129.14,129.15,129.02,129.06,96298.0,110.4245,110.4331,110.3219,110.3561,96298.0
2019-11-06 15:35:00,129.07,129.14,129.04,129.09,121794.0,110.3647,110.4245,110.339,110.3818,121794.0
2019-11-06 15:40:00,129.08,129.1,129.04,129.05,107062.0,110.3732,110.3903,110.339,110.3476,107062.0
2019-11-06 15:45:00,129.04,129.12,129.04,129.08,164608.0,110.339,110.4074,110.339,110.3732,164608.0
2019-11-06 15:50:00,129.08,129.21,129.08,129.16,297171.0,110.3732,110.4844,110.3732,110.4416,297171.0
2019-11-06 15:55:00,129.16,129.3,129.1,129.3,517915.0,110.4416,110.5613,110.3903,110.5613,517915.0
2019-11-07 09:30:00,130.43,131.04,130.28,130.65,551269.0,111.5276,112.0492,111.3993,111.7157,551269.0
2019-11-07 09:35:00,130.67,131.04,130.67,130.99,173946.0,111.7328,112.0492,111.7328,112.0064,173946.0
2019-11-07 09:40:00,131.0,131.23,130.98,130.99,217314.0,112.015,112.2116,111.9979,112.0064,217314.0
2019-11-07 09:45:00,130.98,131.11,130.85,131.04,191890.0,111.9979,112.109,111.8867,112.0492,191890.0
2019-11-07 09:50:00,131.02,131.16,130.95,131.09,84154.0,112.0321,112.1518,111.9722,112.0919,84154.0
2019-11-07 09:55:00,131.1,131.26,131.09,131.12,168046.0,112.1005,112.2373,112.0919,112.1176,168046.0
2019-11-07 10:00:00,131.13,131.17,130.88,130.89,146626.0,112.1261,112.1603,111.9124,111.9209,146626.0
2019-11-07 10:05:00,130.88,130.99,130.84,130.85,256824.0,111.9124,112.0064,111.8782,111.8867,256824.0
2019-11-07 10:10:00,130.86,131.0,130.83,130.92,120632.0,111.8953,112.015,111.8696,111.9466,120632.0
2019-11-07 10:15:00,130.93,131.03,130.91,130.95,141707.0,111.9551,112.0406,111.938,111.9722,141707.0
2019-11-07 10:20:00,130.94,130.94,130.76,130.77,110193.0,111.9637,111.9637,111.8097,111.8183,110193.0
2019-11-07 10:25:00,130.77,130.9,130.73,130.89,121059.0,111.8183,111.9295,111.7841,111.9209,121059.0
2019-11-07 10:30:00,130.9,130.99,130.8,130.81,170898.0,111.9295,112.0064,111.844,111.8525,170898.0
2019-11-07 10:35:00,130.81,130.86,130.71,130.81,135273.0,111.8525,111.8953,111.767,111.8525,135273.0
2019-11-07 10:40:00,130.81,130.84,130.75,130.8,66620.0,111.8525,111.8782,111.8012,111.844,66620.0
2019-11-07 10:45:00,130.8,130.95,130.77,130.93,134278.0,111.844,111.9722,111.8183,111.9551,134278.0
2019-11-07 10:50:00,130.94,131.11,130.85,130.88,277891.0,111.9637,112.109,111.8867,111.9124,277891.0
2019-11-07 10:55:00,130.88,130.93,130.77,130.91,156053.0,111.9124,111.9551,111.8183,111.938,156053.0
2019-11-07 11:00:00,130.89,130.99,130.82,130.83,137777.0,111.9209,112.0064,111.8611,111.8696,137777.0
2019-11-07 11:05:00,130.82,130.83,130.65,130.72,96751.0,111.8611,111.8696,111.7157,111.7755,96751.0
2019-11-07 11:10:00,130.72,130.84,130.67,130.8,105007.0,111.7755,111.8782,111.7328,111.844,105007.0
2019-11-07 11:15:00,130.8,131.14,130.79,131.08,108896.0,111.844,112.1347,111.8354,112.0834,108896.0
2019-11-07 11:20:00,131.09,131.21,131.08,131.11,136941.0,112.0919,112.1945,112.0834,112.109,136941.0
2019-11-07 11:25:00,131.13,131.13,130.95,131.08,93079.0,112.1261,112.1261,111.9722,112.0834,93079.0
2019-11-07 11:30:00,131.07,131.11,130.95,131.01,87772.0,112.0748,112.109,111.9722,112.0235,87772.0
2019-11-07 11:35:00,131.02,131.04,130.96,130.96,65556.0,112.0321,112.0492,111.9808,111.9808,65556.0
2019-11-07 11:40:00,130.94,131.01,130.92,130.96,48371.0,111.9637,112.0235,111.9466,111.9808,48371.0
2019-11-07 11:45:00,130.95,130.98,130.86,130.95,59976.0,111.9722,111.9979,111.8953,111.9722,59976.0
2019-11-07 11:50:00,130.95,130.95,130.74,130.81,125120.0,111.9722,111.9722,111.7926,111.8525,125120.0
2019-11-07 11:55:00,130.8,131.14,130.79,131.13,195834.0,111.844,112.1347,111.8354,112.1261,195834.0
2019-11-07 12:00:00,131.15,131.15,130.82,130.87,129088.0,112.1432,112.1432,111.8611,111.9038,129088.0
2019-11-07 12:05:00,130.87,131.01,130.86,130.98,65594.0,111.9038,112.0235,111.8953,111.9979,65594.0
2019-11-07 12:10:00,130.98,131.1,130.95,130.95,70733.0,111.9979,112.1005,111.9722,111.9722,70733.0
2019-11-07 12:15:00,130.95,131.01,130.87,130.99,38510.0,111.9722,112.0235,111.9038,112.0064,38510.0
2019-11-07 12:20:00,130.98,131.12,130.98,131.1,83473.0,111.9979,112.1176,111.9979,112.1005,83473.0
2019-11-07 12:25:00,131.1,131.2,131.08,131.19,78685.0,112.1005,112.186,112.0834,112.1774,78685.0
2019-11-07 12:30:00,131.18,131.19,131.07,131.09,54133.0,112.1689,112.1774,112.0748,112.0919,54133.0
2019-11-07 12:35:00,131.09,131.17,131.07,131.13,55476.0,112.0919,112.1603,112.0748,112.1261,55476.0
2019-11-07 12:40:00,131.12,131.2,131.1,131.17,79393.0,112.1176,112.186,112.1005,112.1603,79393.0
2019-11-07 12:45:00,131.17,131.24,131.08,131.22,153719.0,112.1603,112.2202,112.0834,112.2031,153719.0
2019-11-07 12:50:00,131.22,131.24,131.17,131.2,76241.0,112.2031,112.2202,112.1603,112.186,76241.0
2019-11-07 12:55:00,131.21,131.29,131.18,131.23,88686.0,112.1945,112.2629,112.1689,112.2116,88686.0
2019-11-07 13:00:00,131.24,131.25,131.05,131.05,74739.0,112.2202,112.2287,112.0577,112.0577,74739.0
2019-11-07 13:05:00,131.05,131.05,130.94,131.02,80328.0,112.0577,112.0577,111.9637,112.0321,80328.0
2019-11-07 13:10:00,131.02,131.06,130.98,131.06,61278.0,112.0321,112.0663,111.9979,112.0663,61278.0
2019-11-07 13:15:00,131.06,131.12,131.01,131.05,163746.0,112.0663,112.1176,112.0235,112.0577,163746.0
2019-11-07 13:20:00,131.04,131.08,130.88,130.91,118303.0,112.0492,112.0834,111.9124,111.938,118303.0
2019-11-07 13:25:00,130.92,130.93,130.84,130.9,47170.0,111.9466,111.9551,111.8782,111.9295,47170.0
2019-11-07 13:30:00,130.91,130.95,130.85,130.86,39404.0,111.938,111.9722,111.8867,111.8953,39404.0
2019-11-07 13:35:00,130.87,130.87,130.74,130.8,62288.0,111.9038,111.9038,111.7926,111.844,62288.0
2019-11-07 13:40:00,130.8,130.8,130.73,130.75,44625.0,111.844,111.844,111.7841,111.8012,44625.0
2019-11-07 13:45:00,130.75,130.78,130.68,130.71,49750.0,111.8012,111.8268,111.7413,111.767,49750.0
2019-11-07 13:50:00,130.71,130.77,130.7,130.76,37907.0,111.767,111.8183,111.7584,111.8097,37907.0
2019-11-07 13:55:00,130.75,130.78,130.71,130.74,22648.0,111.8012,111.8268,111.767,111.7926,22648.0
2019-11-07 14:00:00,130.74,130.89,130.72,130.88,102936.0,111.7926,111.9209,111.7755,111.9124,102936.0
2019-11-07 14:05:00,130.88,130.88,130.81,130.84,46519.0,111.9124,111.9124,111.8525,111.8782,46519.0
2019-11-07 14:10:00,130.83,130.95,130.8,130.94,50332.0,111.8696,111.9722,111.844,111.9637,50332.0
2019-11-07 14:15:00,130.94,130.96,130.89,130.94,61303.0,111.9637,111.9808,111.9209,111.9637,61303.0
2019-11-07 14:20:00,130.94,130.97,130.91,130.92,51533.0,111.9637,111.9893,111.938,111.9466,51533.0
2019-11-07 14:25:00,130.92,130.93,130.86,130.87,50350.0,111.9466,111.9551,111.8953,111.9038,50350.0
2019-11-07 14:30:00,130.87,130.87,130.72,130.72,50491.0,111.9038,111.9038,111.7755,111.7755,50491.0
2019-11-07 14:35:00,130.72,130.77,130.66,130.69,61621.0,111.7755,111.8183,111.7242,111.7499,61621.0
2019-11-07 14:40:00,130.69,130.72,130.23,130.39,232271.0,111.7499,111.7755,111.3566,111.4934,232271.0
2019-11-07 14:45:00,130.39,130.62,130.36,130.53,63388.0,111.4934,111.69,111.4677,111.6131,63388.0
2019-11-07 14:50:00,130.51,130.56,130.43,130.49,54881.0,111.596,111.6387,111.5276,111.5789,54881.0
2019-11-07 14:55:00,130.49,130.53,130.42,130.46,55748.0,111.5789,111.6131,111.519,111.5532,55748.0
2019-11-07 15:00:00,130.45,130.51,130.41,130.42,108783.0,111.5447,111.596,111.5105,111.519,108783.0
2019-11-07 15:05:00,130.42,130.45,130.36,130.4,44117.0,111.519,111.5447,111.4677,111.5019,44117.0
2019-11-07 15:10:00,130.39,130.39,130.16,130.19,58979.0,111.4934,111.4934,111.2967,111.3224,58979.0
2019-11-07 15:15:00,130.18,130.19,130.0,130.03,79170.0,111.3138,111.3224,111.1599,111.1855,79170.0
2019-11-07 15:20:00,130.02,130.13,129.99,130.03,75390.0,111.177,111.2711,111.1513,111.1855,75390.0
2019-11-07 15:25:00,130.03,130.14,129.99,130.13,90576.0,111.1855,111.2796,111.1513,111.2711,90576.0
2019-11-07 15:30:00,130.11,130.19,130.09,130.19,68744.0,111.2539,111.3224,111.2368,111.3224,68744.0
2019-11-07 15:35:00,130.18,130.22,130.12,130.17,64697.0,111.3138,111.348,111.2625,111.3053,64697.0
2019-11-07 15:40:00,130.16,130.17,129.98,130.0,97688.0,111.2967,111.3053,111.1428,111.1599,97688.0
2019-11-07 15:45:00,130.0,130.09,129.99,130.09,171807.0,111.1599,111.2368,111.1513,111.2368,171807.0
2019-11-07 15:50:00,130.12,130.18,129.92,129.97,209264.0,111.2625,111.3138,111.0915,111.1342,209264.0
2019-11-07 15:55:00,129.98,130.16,129.98,130.08,443101.0,111.1428,111.2967,111.1428,111.2283,443101.0
2019-11-08 09:30:00,129.88,130.06,129.83,129.9,273030.0,111.0573,111.2112,111.0145,111.0744,273030.0
2019-11-08 09:35:00,129.88,129.88,129.55,129.78,153423.0,111.0573,111.0573,110.7751,110.9718,153423.0
2019-11-08 09:40:00,129.77,129.77,129.43,129.48,166123.0,110.9632,110.9632,110.6725,110.7153,166123.0
2019-11-08 09:45:00,129.49,129.8,129.43,129.75,147271.0,110.7238,110.9889,110.6725,110.9461,147271.0
2019-11-08 09:50:00,129.75,129.87,129.66,129.69,128690.0,110.9461,111.0487,110.8692,110.8948,128690.0
2019-11-08 09:55:00,129.67,129.9,129.25,129.32,272625.0,110.8777,111.0744,110.5186,110.5784,272625.0
2019-11-08 10:00:00,129.3,129.66,129.25,129.44,222988.0,110.5613,110.8692,110.5186,110.681,222988.0
2019-11-08 10:05:00,129.43,129.62,129.4,129.6,63824.0,110.6725,110.835,110.6468,110.8179,63824.0
2019-11-08 10:10:00,129.59,129.74,129.54,129.7,105751.0,110.8093,110.9376,110.7666,110.9034,105751.0
2019-11-08 10:15:00,129.71,129.75,129.62,129.74,100090.0,110.9119,110.9461,110.835,110.9376,100090.0
2019-11-08 10:20:00,129.74,129.8,129.64,129.79,85222.0,110.9376,110.9889,110.8521,110.9803,85222.0
2019-11-08 10:25:00,129.78,129.88,129.73,129.8,82102.0,110.9718,111.0573,110.929,110.9889,82102.0
2019-11-08 10:30:00,129.81,129.82,129.59,129.63,91286.0,110.9974,111.006,110.8093,110.8435,91286.0
2019-11-08 10:35:00,129.62,129.69,129.54,129.62,141598.0,110.835,110.8948,110.7666,110.835,141598.0
2019-11-08 10:40:00,129.63,129.74,129.62,129.69,96422.0,110.8435,110.9376,110.835,110.8948,96422.0
2019-11-08 10:45:00,129.69,129.79,129.65,129.69,256407.0,110.8948,110.9803,110.8606,110.8948,256407.0
2019-11-08 10:50:00,129.68,129.8,129.6,129.8,193599.0,110.8863,110.9889,110.8179,110.9889,193599.0
2019-11-08 10:55:00,129.8,129.8,129.55,129.63,86631.0,110.9889,110.9889,110.7751,110.8435,86631.0
2019-11-08 11:00:00,129.63,129.71,129.6,129.67,74490.0,110.8435,110.9119,110.8179,110.8777,74490.0
2019-11-08 11:05:00,129.66,129.78,129.66,129.76,47016.0,110.8692,110.9718,110.8692,110.9547,47016.0
2019-11-08 11:10:00,129.76,129.87,129.75,129.82,148694.0,110.9547,111.0487,110.9461,111.006,148694.0
2019-11-08 11:15:00,129.82,129.86,129.67,129.7,53802.0,111.006,111.0402,110.8777,110.9034,53802.0
2019-11-08 11:20:00,129.71,129.73,129.59,129.65,43909.0,110.9119,110.929,110.8093,110.8606,43909.0
2019-11-08 11:25:00,129.63,129.69,129.61,129.68,42789.0,110.8435,110.8948,110.8264,110.8863,42789.0
2019-11-08 11:30:00,129.67,129.92,129.65,129.92,66344.0,110.8777,111.0915,110.8606,111.0915,66344.0
2019-11-08 11:35:00,129.92,130.0,129.89,129.96,109064.0,111.0915,111.1599,111.0658,111.1257,109064.0
2019-11-08 11:40:00,129.96,129.97,129.85,129.92,106367.0,111.1257,111.1342,111.0316,111.0915,106367.0
2019-11-08 11:45:00,129.92,130.0,129.9,129.92,83281.0,111.0915,111.1599,111.0744,111.0915,83281.0
2019-11-08 11:50:00,129.92,129.95,129.85,129.91,100964.0,111.0915,111.1171,111.0316,111.0829,100964.0
2019-11-08 11:55:00,129.9,129.99,129.81,129.9,179924.0,111.0744,111.1513,110.9974,111.0744,179924.0
2019-11-08 12:00:00,129.9,129.97,129.81,129.81,110787.0,111.0744,111.1342,110.9974,110.9974,110787.0
2019-11-08 12:05:00,129.81,130.08,129.8,130.04,139022.0,110.9974,111.2283,110.9889,111.1941,139022.0
2019-11-08 12:10:00,130.04,130.09,129.98,130.05,67447.0,111.1941,111.2368,111.1428,111.2026,67447.0
2019-11-08 12:15:00,130.04,130.08,129.98,130.06,42522.0,111.1941,111.2283,111.1428,111.2112,42522.0
2019-11-08 12:20:00,130.06,130.08,130.01,130.02,45696.0,111.2112,111.2283,111.1684,111.177,45696.0
2019-11-08 12:25:00,130.01,130.06,129.99,130.05,88969.0,111.1684,111.2112,111.1513,111.2026,88969.0
2019-11-08 12:30:00,130.04,130.05,129.93,129.93,91877.0,111.1941,111.2026,111.1,111.1,91877.0
2019-11-08 12:35:00,129.93,129.98,129.9,129.96,42157.0,111.1,111.1428,111.0744,111.1257,42157.0
2019-11-08 12:40:00,129.95,129.97,129.88,129.94,78191.0,111.1171,111.1342,111.0573,111.1086,78191.0
2019-11-08 12:45:00,129.94,129.95,129.83,129.84,68166.0,111.1086,111.1171,111.0145,111.0231,68166.0
2019-11-08 12:50:00,129.84,129.9,129.84,129.88,46483.0,111.0231,111.0744,111.0231,111.0573,46483.0
2019-11-08 12:55:00,129.89,130.0,129.88,130.0,33240.0,111.0658,111.1599,111.0573,111.1599,33240.0
2019-11-08 13:00:00,129.99,130.03,129.94,129.97,55534.0,111.1513,111.1855,111.1086,111.1342,55534.0
2019-11-08 13:05:00,129.97,129.98,129.92,129.93,32521.0,111.1342,111.1428,111.0915,111.1,32521.0
2019-11-08 13:10:00,129.93,129.98,129.92,129.95,17887.0,111.1,111.1428,111.0915,111.1171,17887.0
2019-11-08 13:15:00,129.95,129.98,129.94,129.95,27431.0,111.1171,111.1428,111.1086,111.1171,27431.0
2019-11-08 13:20:00,129.95,129.96,129.9,129.92,29727.0,111.1171,111.1257,111.0744,111.0915,29727.0
2019-11-08 13:25:00,129.92,130.01,129.9,130.01,37366.0,111.0915,111.1684,111.0744,111.1684,37366.0
2019-11-08 13:30:00,130.0,130.03,129.99,130.0,40670.0,111.1599,111.1855,111.1513,111.1599,40670.0
2019-11-08 13:35:00,130.01,130.02,129.95,129.96,25131.0,111.1684,111.177,111.1171,111.1257,25131.0
2019-11-08 13:40:00,129.96,129.98,129.92,129.93,39396.0,111.1257,111.1428,111.0915,111.1,39396.0
2019-11-08 13:45:00,129.93,129.93,129.81,129.86,61369.0,111.1,111.1,110.9974,111.0402,61369.0
2019-11-08 13:50:00,129.85,129.86,129.77,129.82,42595.0,111.0316,111.0402,110.9632,111.006,42595.0
2019-11-08 13:55:00,129.82,129.84,129.79,129.83,36925.0,111.006,111.0231,110.9803,111.0145,36925.0
2019-11-08 14:00:00,129.82,129.87,129.79,129.81,55888.0,111.006,111.0487,110.9803,110.9974,55888.0
2019-11-08 14:05:00,129.83,129.83,129.78,129.81,52468.0,111.0145,111.0145,110.9718,110.9974,52468.0
2019-11-08 14:10:00,129.81,129.81,129.75,129.79,29700.0,110.9974,110.9974,110.9461,110.9803,29700.0
2019-11-08 14:15:00,129.79,129.79,129.74,129.78,22803.0,110.9803,110.9803,110.9376,110.9718,22803.0
2019-11-08 14:20:00,129.77,129.78,129.74,129.75,37540.0,110.9632,110.9718,110.9376,110.9461,37540.0
2019-11-08 14:25:00,129.76,129.78,129.67,129.68,47247.0,110.9547,110.9718,110.8777,110.8863,47247.0
2019-11-08 14:30:00,129.68,129.74,129.66,129.72,31235.0,110.8863,110.9376,110.8692,110.9205,31235.0
2019-11-08 14:35:00,129.72,129.77,129.7,129.77,30278.0,110.9205,110.9632,110.9034,110.9632,30278.0
2019-11-08 14:40:00,129.77,129.91,129.76,129.9,111479.0,110.9632,111.0829,110.9547,111.0744,111479.0
2019-11-08 14:45:00,129.9,129.99,129.89,129.93,71406.0,111.0744,111.1513,111.0658,111.1,71406.0
2019-11-08 14:50:00,129.93,129.94,129.85,129.88,42242.0,111.1,111.1086,111.0316,111.0573,42242.0
2019-11-08 14:55:00,129.88,129.95,129.85,129.87,39347.0,111.0573,111.1171,111.0316,111.0487,39347.0
2019-11-08 15:00:00,129.88,129.92,129.87,129.9,33752.0,111.0573,111.0915,111.0487,111.0744,33752.0
2019-11-08 15:05:00,129.91,129.94,129.85,129.89,67788.0,111.0829,111.1086,111.0316,111.0658,67788.0
2019-11-08 15:10:00,129.89,129.9,129.83,129.89,76091.0,111.0658,111.0744,111.0145,111.0658,76091.0
2019-11-08 15:15:00,129.89,129.92,129.84,129.9,178901.0,111.0658,111.0915,111.0231,111.0744,178901.0
2019-11-08 15:20:00,129.9,130.06,129.85,130.05,121188.0,111.0744,111.2112,111.0316,111.2026,121188.0
2019-11-08 15:25:00,130.04,130.05,130.01,130.03,43818.0,111.1941,111.2026,111.1684,111.1855,43818.0
2019-11-08 15:30:00,130.03,130.06,129.99,129.99,119977.0,111.1855,111.2112,111.1513,111.1513,119977.0
2019-11-08 15:35:00,130.0,130.04,129.99,130.02,121673.0,111.1599,111.1941,111.1513,111.177,121673.0
2019-11-08 15:40:00,130.02,130.19,130.01,130.16,124996.0,111.177,111.3224,111.1684,111.2967,124996.0
2019-11-08 15:45:00,130.15,130.21,130.13,130.19,106024.0,111.2882,111.3395,111.2711,111.3224,106024.0
2019-11-08 15:50:00,130.19,130.34,130.19,130.28,197627.0,111.3224,111.4506,111.3224,111.3993,197627.0
2019-11-08 15:55:00,130.28,130.4,130.24,130.37,336460.0,111.3993,111.5019,111.3651,111.4763,336460.0
2019-11-11 09:30:00,129.6,129.76,129.35,129.74,252613.0,110.8179,110.9547,110.6041,110.9376,252613.0
2019-11-11 09:35:00,129.71,129.81,129.47,129.61,245903.0,110.9119,110.9974,110.7067,110.8264,245903.0
2019-11-11 09:40:00,129.6,129.62,129.39,129.47,165462.0,110.8179,110.835,110.6383,110.7067,165462.0
2019-11-11 09:45:00,129.48,129.6,129.42,129.48,163638.0,110.7153,110.8179,110.6639,110.7153,163638.0
2019-11-11 09:50:00,129.49,129.67,129.46,129.57,98829.0,110.7238,110.8777,110.6981,110.7922,98829.0
2019-11-11 09:55:00,129.57,129.61,129.45,129.57,105366.0,110.7922,110.8264,110.6896,110.7922,105366.0
2019-11-11 10:00:00,129.57,129.68,129.44,129.55,101730.0,110.7922,110.8863,110.681,110.7751,101730.0
2019-11-11 10:05:00,129.56,129.66,129.52,129.64,79969.0,110.7837,110.8692,110.7495,110.8521,79969.0
2019-11-11 10:10:00,129.65,129.76,129.58,129.68,132665.0,110.8606,110.9547,110.8008,110.8863,132665.0
2019-11-11 10:15:00,129.68,129.72,129.59,129.61,225205.0,110.8863,110.9205,110.8093,110.8264,225205.0
2019-11-11 10:20:00,129.6,129.7,129.57,129.65,198896.0,110.8179,110.9034,110.7922,110.8606,198896.0
2019-11-11 10:25:00,129.66,129.76,129.61,129.63,175000.0,110.8692,110.9547,110.8264,110.8435,175000.0
2019-11-11 10:30:00,129.63,129.77,129.62,129.69,105899.0,110.8435,110.9632,110.835,110.8948,105899.0
2019-11-11 10:35:00,129.69,129.75,129.67,129.73,35942.0,110.8948,110.9461,110.8777,110.929,35942.0
2019-11-11 10:40:00,129.72,129.74,129.69,129.7,50924.0,110.9205,110.9376,110.8948,110.9034,50924.0
2019-11-11 10:45:00,129.71,129.74,129.68,129.73,103559.0,110.9119,110.9376,110.8863,110.929,103559.0
2019-11-11 10:50:00,129.73,129.81,129.7,129.81,111023.0,110.929,110.9974,110.9034,110.9974,111023.0
2019-11-11 10:55:00,129.81,129.88,129.78,129.78,63775.0,110.9974,111.0573,110.9718,110.9718,63775.0
2019-11-11 11:00:00,129.78,129.79,129.62,129.66,64151.0,110.9718,110.9803,110.835,110.8692,64151.0
2019-11-11 11:05:00,129.65,129.71,129.49,129.54,85490.0,110.8606,110.9119,110.7238,110.7666,85490.0
2019-11-11 11:10:00,129.55,129.66,129.52,129.66,40930.0,110.7751,110.8692,110.7495,110.8692,40930.0
2019-11-11 11:15:00,129.66,129.7,129.58,129.67,46318.0,110.8692,110.9034,110.8008,110.8777,46318.0
2019-11-11 11:20:00,129.65,129.68,129.6,129.61,40999.0,110.8606,110.8863,110.8179,110.8264,40999.0
2019-11-11 11:25:00,129.6,129.73,129.6,129.72,33676.0,110.8179,110.929,110.8179,110.9205,33676.0
2019-11-11 11:30:00,129.72,129.75,129.62,129.64,34422.0,110.9205,110.9461,110.835,110.8521,34422.0
2019-11-11 11:35:00,129.65,129.72,129.6,129.69,37171.0,110.8606,110.9205,110.8179,110.8948,37171.0
2019-11-11 11:40:00,129.69,129.69,129.57,129.59,62019.0,110.8948,110.8948,110.7922,110.8093,62019.0
2019-11-11 11:45:00,129.59,129.66,129.56,129.66,50419.0,110.8093,110.8692,110.7837,110.8692,50419.0
2019-11-11 11:50:00,129.65,129.67,129.61,129.65,28801.0,110.8606,110.8777,110.8264,110.8606,28801.0
2019-11-11 11:55:00,129.66,129.71,129.64,129.71,35564.0,110.8692,110.9119,110.8521,110.9119,35564.0
2019-11-11 12:00:00,129.7,129.81,129.69,129.75,126669.0,110.9034,110.9974,110.8948,110.9461,126669.0
2019-11-11 12:05:00,129.74,129.83,129.74,129.81,95825.0,110.9376,111.0145,110.9376,110.9974,95825.0
2019-11-11 12:10:00,129.81,129.83,129.79,129.82,23846.0,110.9974,111.0145,110.9803,111.006,23846.0
2019-11-11 12:15:00,129.83,129.97,129.82,129.87,40470.0,111.0145,111.1342,111.006,111.0487,40470.0
2019-11-11 12:20:00,129.87,129.88,129.83,129.85,27005.0,111.0487,111.0573,111.0145,111.0316,27005.0
2019-11-11 12:25:00,129.84,129.94,129.83,129.93,43921.0,111.0231,111.1086,111.0145,111.1,43921.0
2019-11-11 12:30:00,129.94,129.94,129.82,129.85,33343.0,111.1086,111.1086,111.006,111.0316,33343.0
2019-11-11 12:35:00,129.84,129.92,129.83,129.91,28874.0,111.0231,111.0915,111.0145,111.0829,28874.0
2019-11-11 12:40:00,129.91,129.96,129.9,129.93,46171.0,111.0829,111.1257,111.0744,111.1,46171.0
2019-11-11 12:45:00,129.94,129.99,129.92,129.97,50247.0,111.1086,111.1513,111.0915,111.1342,50247.0
2019-11-11 12:50:00,129.97,129.99,129.92,129.97,23734.0,111.1342,111.1513,111.0915,111.1342,23734.0
2019-11-11 12:55:00,129.97,129.98,129.89,129.95,49647.0,111.1342,111.1428,111.0658,111.1171,49647.0
2019-11-11 13:00:00,129.96,129.99,129.9,129.93,67171.0,111.1257,111.1513,111.0744,111.1,67171.0
2019-11-11 13:05:00,129.93,129.96,129.91,129.94,62858.0,111.1,111.1257,111.0829,111.1086,62858.0
2019-11-11 13:10:00,129.94,129.96,129.89,129.92,38280.0,111.1086,111.1257,111.0658,111.0915,38280.0
2019-11-11 13:15:00,129.92,129.95,129.92,129.94,24514.0,111.0915,111.1171,111.0915,111.1086,24514.0
2019-11-11 13:20:00,129.95,129.96,129.91,129.95,22013.0,111.1171,111.1257,111.0829,111.1171,22013.0
2019-11-11 13:25:00,129.94,129.95,129.91,129.91,37418.0,111.1086,111.1171,111.0829,111.0829,37418.0
2019-11-11 13:30:00,129.91,129.92,129.88,129.9,15369.0,111.0829,111.0915,111.0573,111.0744,15369.0
2019-11-11 13:35:00,129.9,129.94,129.86,129.93,59809.0,111.0744,111.1086,111.0402,111.1,59809.0
2019-11-11 13:40:00,129.93,129.95,129.9,129.92,30052.0,111.1,111.1171,111.0744,111.0915,30052.0
2019-11-11 13:45:00,129.93,129.94,129.87,129.9,22588.0,111.1,111.1086,111.0487,111.0744,22588.0
2019-11-11 13:50:00,129.89,129.95,129.87,129.9,41940.0,111.0658,111.1171,111.0487,111.0744,41940.0
2019-11-11 13:55:00,129.9,129.95,129.86,129.95,36131.0,111.0744,111.1171,111.0402,111.1171,36131.0
2019-11-11 14:00:00,129.96,129.99,129.91,129.95,36007.0,111.1257,111.1513,111.0829,111.1171,36007.0
2019-11-11 14:05:00,129.96,130.02,129.93,130.0,62443.0,111.1257,111.177,111.1,111.1599,62443.0
2019-11-11 14:10:00,130.0,130.07,130.0,130.06,33750.0,111.1599,111.2197,111.1599,111.2112,33750.0
2019-11-11 14:15:00,130.05,130.05,130.01,130.03,26984.0,111.2026,111.2026,111.1684,111.1855,26984.0
2019-11-11 14:20:00,130.03,130.04,130.0,130.02,38330.0,111.1855,111.1941,111.1599,111.177,38330.0
2019-11-11 14:25:00,130.01,130.03,129.94,129.94,35045.0,111.1684,111.1855,111.1086,111.1086,35045.0
2019-11-11 14:30:00,129.93,129.96,129.9,129.95,37231.0,111.1,111.1257,111.0744,111.1171,37231.0
2019-11-11 14:35:00,129.94,129.96,129.89,129.93,28415.0,111.1086,111.1257,111.0658,111.1,28415.0
2019-11-11 14:40:00,129.93,129.97,129.92,129.94,34440.0,111.1,111.1342,111.0915,111.1086,34440.0
2019-11-11 14:45:00,129.94,129.97,129.92,129.96,30638.0,111.1086,111.1342,111.0915,111.1257,30638.0
2019-11-11 14:50:00,129.95,129.96,129.92,129.93,22771.0,111.1171,111.1257,111.0915,111.1,22771.0
2019-11-11 14:55:00,129.94,129.99,129.94,129.97,31831.0,111.1086,111.1513,111.1086,111.1342,31831.0
2019-11-11 15:00:00,129.98,130.02,129.95,130.0,46408.0,111.1428,111.177,111.1171,111.1599,46408.0
2019-11-11 15:05:00,130.0,130.04,129.99,130.04,31903.0,111.1599,111.1941,111.1513,111.1941,31903.0
2019-11-11 15:10:00,130.04,130.1,130.03,130.04,62362.0,111.1941,111.2454,111.1855,111.1941,62362.0
2019-11-11 15:15:00,130.05,130.1,129.96,129.96,92329.0,111.2026,111.2454,111.1257,111.1257,92329.0
2019-11-11 15:20:00,129.96,130.0,129.92,129.92,34070.0,111.1257,111.1599,111.0915,111.0915,34070.0
2019-11-11 15:25:00,129.92,129.95,129.89,129.93,38169.0,111.0915,111.1171,111.0658,111.1,38169.0
2019-11-11 15:30:00,129.94,130.02,129.93,129.98,109073.0,111.1086,111.177,111.1,111.1428,109073.0
2019-11-11 15:35:00,129.98,129.99,129.85,129.93,86926.0,111.1428,111.1513,111.0316,111.1,86926.0
2019-11-11 15:40:00,129.93,129.94,129.86,129.86,56501.0,111.1,111.1086,111.0402,111.0402,56501.0
2019-11-11 15:45:00,129.87,129.9,129.86,129.89,83020.0,111.0487,111.0744,111.0402,111.0658,83020.0
2019-11-11 15:50:00,129.88,129.94,129.83,129.91,110500.0,111.0573,111.1086,111.0145,111.0829,110500.0
2019-11-11 15:55:00,129.91,129.98,129.87,129.91,274773.0,111.0829,111.1428,111.0487,111.0829,274773.0
2019-11-12 09:30:00,129.63,129.9,129.52,129.74,246407.0,110.8435,111.0744,110.7495,110.9376,246407.0
2019-11-12 09:35:00,129.75,130.29,129.66,129.98,138500.0,110.9461,111.4079,110.8692,111.1428,138500.0
2019-11-12 09:40:00,129.99,130.24,129.95,130.17,157968.0,111.1513,111.3651,111.1171,111.3053,157968.0
2019-11-12 09:45:00,130.16,130.34,130.08,130.16,82036.0,111.2967,111.4506,111.2283,111.2967,82036.0
2019-11-12 09:50:00,130.16,130.38,130.06,130.32,170879.0,111.2967,111.4848,111.2112,111.4335,170879.0
2019-11-12 09:55:00,130.33,130.46,130.25,130.27,110318.0,111.4421,111.5532,111.3737,111.3908,110318.0
2019-11-12 10:00:00,130.28,130.39,130.23,130.3,135220.0,111.3993,111.4934,111.3566,111.4164,135220.0
2019-11-12 10:05:00,130.31,130.57,130.3,130.47,77637.0,111.425,111.6473,111.4164,111.5618,77637.0
2019-11-12 10:10:00,130.47,130.52,130.4,130.42,52320.0,111.5618,111.6045,111.5019,111.519,52320.0
2019-11-12 10:15:00,130.42,130.51,130.38,130.47,56248.0,111.519,111.596,111.4848,111.5618,56248.0
2019-11-12 10:20:00,130.48,130.54,130.41,130.52,58112.0,111.5703,111.6216,111.5105,111.6045,58112.0
2019-11-12 10:25:00,130.52,130.53,130.35,130.46,37689.0,111.6045,111.6131,111.4592,111.5532,37689.0
2019-11-12 10:30:00,130.43,130.49,130.34,130.41,43595.0,111.5276,111.5789,111.4506,111.5105,43595.0
2019-11-12 10:35:00,130.39,130.47,130.35,130.41,42663.0,111.4934,111.5618,111.4592,111.5105,42663.0
2019-11-12 10:40:00,130.41,130.62,130.41,130.5,104204.0,111.5105,111.69,111.5105,111.5874,104204.0
2019-11-12 10:45:00,130.5,130.52,130.31,130.43,105735.0,111.5874,111.6045,111.425,111.5276,105735.0
2019-11-12 10:50:00,130.43,130.46,130.3,130.31,88399.0,111.5276,111.5532,111.4164,111.425,88399.0
2019-11-12 10:55:00,130.32,130.36,130.08,130.11,132294.0,111.4335,111.4677,111.2283,111.2539,132294.0
2019-11-12 11:00:00,130.1,130.22,130.03,130.06,198235.0,111.2454,111.348,111.1855,111.2112,198235.0
2019-11-12 11:05:00,130.07,130.44,130.07,130.41,103929.0,111.2197,111.5361,111.2197,111.5105,103929.0
2019-11-12 11:10:00,130.39,130.4,130.19,130.2,111105.0,111.4934,111.5019,111.3224,111.3309,111105.0
2019-11-12 11:15:00,130.2,130.31,130.11,130.31,131256.0,111.3309,111.425,111.2539,111.425,131256.0
2019-11-12 11:20:00,130.31,130.33,130.14,130.16,59399.0,111.425,111.4421,111.2796,111.2967,59399.0
2019-11-12 11:25:00,130.16,130.22,130.04,130.16,77113.0,111.2967,111.348,111.1941,111.2967,77113.0
2019-11-12 11:30:00,130.17,130.36,130.17,130.26,45772.0,111.3053,111.4677,111.3053,111.3822,45772.0
2019-11-12 11:35:00,130.26,130.29,130.06,130.06,103661.0,111.3822,111.4079,111.2112,111.2112,103661.0
2019-11-12 11:40:00,130.08,130.29,130.08,130.25,98731.0,111.2283,111.4079,111.2283,111.3737,98731.0
2019-11-12 11:45:00,130.25,130.29,130.11,130.17,36144.0,111.3737,111.4079,111.2539,111.3053,36144.0
2019-11-12 11:50:00,130.17,130.22,130.0,130.02,72183.0,111.3053,111.348,111.1599,111.177,72183.0
2019-11-12 11:55:00,130.02,130.04,129.96,130.0,66640.0,111.177,111.1941,111.1257,111.1599,66640.0
2019-11-12 12:00:00,130.0,130.0,129.83,129.84,69722.0,111.1599,111.1599,111.0145,111.0231,69722.0
2019-11-12 12:05:00,129.84,129.92,129.78,129.8,68055.0,111.0231,111.0915,110.9718,110.9889,68055.0
2019-11-12 12:10:00,129.8,129.95,129.78,129.89,53107.0,110.9889,111.1171,110.9718,111.0658,53107.0
2019-11-12 12:15:00,129.88,129.91,129.78,129.8,44122.0,111.0573,111.0829,110.9718,110.9889,44122.0
2019-11-12 12:20:00,129.8,129.84,129.72,129.72,52187.0,110.9889,111.0231,110.9205,110.9205,52187.0
2019-11-12 12:25:00,129.72,129.8,129.68,129.8,68868.0,110.9205,110.9889,110.8863,110.9889,68868.0
2019-11-12 12:30:00,129.79,129.83,129.64,129.79,119740.0,110.9803,111.0145,110.8521,110.9803,119740.0
2019-11-12 12:35:00,129.8,129.84,129.78,129.84,48946.0,110.9889,111.0231,110.9718,111.0231,48946.0
2019-11-12 12:40:00,129.83,129.84,129.74,129.74,63412.0,111.0145,111.0231,110.9376,110.9376,63412.0
2019-11-12 12:45:00,129.75,129.76,129.71,129.75,59689.0,110.9461,110.9547,110.9119,110.9461,59689.0
2019-11-12 12:50:00,129.74,129.78,129.65,129.77,88133.0,110.9376,110.9718,110.8606,110.9632,88133.0
2019-11-12 12:55:00,129.76,129.89,129.76,129.82,49690.0,110.9547,111.0658,110.9547,111.006,49690.0
2019-11-12 13:00:00,129.82,129.88,129.75,129.81,79586.0,111.006,111.0573,110.9461,110.9974,79586.0
2019-11-12 13:05:00,129.81,129.86,129.81,129.83,21610.0,110.9974,111.0402,110.9974,111.0145,21610.0
2019-11-12 13:10:00,129.83,129.87,129.78,129.83,31177.0,111.0145,111.0487,110.9718,111.0145,31177.0
2019-11-12 13:15:00,129.83,129.84,129.8,129.82,26600.0,111.0145,111.0231,110.9889,111.006,26600.0
2019-11-12 13:20:00,129.82,129.83,129.75,129.76,30859.0,111.006,111.0145,110.9461,110.9547,30859.0
2019-11-12 13:25:00,129.77,129.78,129.59,129.62,48622.0,110.9632,110.9718,110.8093,110.835,48622.0
2019-11-12 13:30:00,129.62,129.65,129.6,129.62,66200.0,110.835,110.8606,110.8179,110.835,66200.0
2019-11-12 13:35:00,129.63,129.69,129.6,129.66,58922.0,110.8435,110.8948,110.8179,110.8692,58922.0
2019-11-12 13:40:00,129.66,129.72,129.64,129.67,36881.0,110.8692,110.9205,110.8521,110.8777,36881.0
2019-11-12 13:45:00,129.68,129.69,129.63,129.67,34535.0,110.8863,110.8948,110.8435,110.8777,34535.0
2019-11-12 13:50:00,129.66,129.67,129.62,129.64,35131.0,110.8692,110.8777,110.835,110.8521,35131.0
2019-11-12 13:55:00,129.63,129.65,129.59,129.59,78295.0,110.8435,110.8606,110.8093,110.8093,78295.0
2019-11-12 14:00:00,129.59,129.59,129.38,129.45,78469.0,110.8093,110.8093,110.6297,110.6896,78469.0
2019-11-12 14:05:00,129.44,129.48,129.4,129.44,56228.0,110.681,110.7153,110.6468,110.681,56228.0
2019-11-12 14:10:00,129.44,129.48,129.29,129.3,60070.0,110.681,110.7153,110.5528,110.5613,60070.0
2019-11-12 14:15:00,129.31,129.41,129.27,129.27,54171.0,110.5699,110.6554,110.5357,110.5357,54171.0
2019-11-12 14:20:00,129.26,129.33,129.23,129.32,92535.0,110.5271,110.587,110.5015,110.5784,92535.0
2019-11-12 14:25:00,129.34,129.45,129.3,129.41,73498.0,110.5955,110.6896,110.5613,110.6554,73498.0
2019-11-12 14:30:00,129.41,129.48,129.4,129.43,62285.0,110.6554,110.7153,110.6468,110.6725,62285.0
2019-11-12 14:35:00,129.43,129.43,129.21,129.25,51451.0,110.6725,110.6725,110.4844,110.5186,51451.0
2019-11-12 14:40:00,129.25,129.27,129.17,129.17,41750.0,110.5186,110.5357,110.4502,110.4502,41750.0
2019-11-12 14:45:00,129.18,129.27,129.18,129.19,57321.0,110.4587,110.5357,110.4587,110.4673,57321.0
2019-11-12 14:50:00,129.19,129.2,129.05,129.05,65181.0,110.4673,110.4758,110.3476,110.3476,65181.0
2019-11-12 14:55:00,129.05,129.1,129.01,129.07,83962.0,110.3476,110.3903,110.3134,110.3647,83962.0
2019-11-12 15:00:00,129.07,129.2,129.07,129.11,54330.0,110.3647,110.4758,110.3647,110.3989,54330.0
2019-11-12 15:05:00,129.1,129.22,129.1,129.19,69090.0,110.3903,110.4929,110.3903,110.4673,69090.0
2019-11-12 15:10:00,129.18,129.21,129.15,129.18,57084.0,110.4587,110.4844,110.4331,110.4587,57084.0
2019-11-12 15:15:00,129.17,129.22,129.11,129.21,117428.0,110.4502,110.4929,110.3989,110.4844,117428.0
2019-11-12 15:20:00,129.21,129.27,129.18,129.24,110066.0,110.4844,110.5357,110.4587,110.51,110066.0
2019-11-12 15:25:00,129.25,129.32,129.25,129.31,49465.0,110.5186,110.5784,110.5186,110.5699,49465.0
2019-11-12 15:30:00,129.3,129.36,129.27,129.31,93904.0,110.5613,110.6126,110.5357,110.5699,93904.0
2019-11-12 15:35:00,129.3,129.34,129.25,129.3,139267.0,110.5613,110.5955,110.5186,110.5613,139267.0
2019-11-12 15:40:00,129.3,129.31,129.22,129.23,115256.0,110.5613,110.5699,110.4929,110.5015,115256.0
2019-11-12 15:45:00,129.24,129.24,129.12,129.21,147782.0,110.51,110.51,110.4074,110.4844,147782.0
2019-11-12 15:50:00,129.21,129.22,129.12,129.12,187363.0,110.4844,110.4929,110.4074,110.4074,187363.0
2019-11-12 15:55:00,129.13,129.21,129.13,129.13,469748.0,110.416,110.4844,110.416,110.416,469748.0
2019-11-13 09:30:00,128.13,128.13,127.42,127.91,439345.0,109.5609,109.5609,108.9538,109.3728,439345.0
2019-11-13 09:35:00,127.92,128.3,127.86,128.19,168385.0,109.3813,109.7063,109.33,109.6122,168385.0
2019-11-13 09:40:00,128.15,128.25,127.91,127.91,104646.0,109.578,109.6635,109.3728,109.3728,104646.0
2019-11-13 09:45:00,127.9,128.26,127.89,128.01,154379.0,109.3642,109.6721,109.3557,109.4583,154379.0
2019-11-13 09:50:00,128.01,128.22,127.89,128.08,86841.0,109.4583,109.6379,109.3557,109.5181,86841.0
2019-11-13 09:55:00,128.07,128.35,128.01,128.35,93456.0,109.5096,109.749,109.4583,109.749,93456.0
2019-11-13 10:00:00,128.34,128.51,128.23,128.44,127553.0,109.7405,109.8858,109.6464,109.826,127553.0
2019-11-13 10:05:00,128.42,128.52,128.35,128.41,68086.0,109.8089,109.8944,109.749,109.8003,68086.0
2019-11-13 10:10:00,128.42,128.43,128.21,128.26,82124.0,109.8089,109.8174,109.6293,109.6721,82124.0
2019-11-13 10:15:00,128.28,128.41,128.28,128.39,55883.0,109.6892,109.8003,109.6892,109.7832,55883.0
2019-11-13 10:20:00,128.39,128.44,128.27,128.33,43093.0,109.7832,109.826,109.6806,109.7319,43093.0
2019-11-13 10:25:00,128.33,128.48,128.33,128.47,45621.0,109.7319,109.8602,109.7319,109.8516,45621.0
2019-11-13 10:30:00,128.48,128.55,128.21,128.21,80669.0,109.8602,109.92,109.6293,109.6293,80669.0
2019-11-13 10:35:00,128.21,128.49,128.15,128.45,111071.0,109.6293,109.8687,109.578,109.8345,111071.0
2019-11-13 10:40:00,128.45,128.5,128.26,128.35,139092.0,109.8345,109.8773,109.6721,109.749,139092.0
2019-11-13 10:45:00,128.36,128.51,128.33,128.5,71091.0,109.7576,109.8858,109.7319,109.8773,71091.0
2019-11-13 10:50:00,128.5,128.52,128.36,128.38,85835.0,109.8773,109.8944,109.7576,109.7747,85835.0
2019-11-13 10:55:00,128.39,128.41,128.25,128.31,70253.0,109.7832,109.8003,109.6635,109.7148,70253.0
2019-11-13 11:00:00,128.31,128.33,128.14,128.14,70081.0,109.7148,109.7319,109.5694,109.5694,70081.0
2019-11-13 11:05:00,128.15,128.25,128.12,128.15,64976.0,109.578,109.6635,109.5523,109.578,64976.0
2019-11-13 11:10:00,128.15,128.21,128.06,128.14,79103.0,109.578,109.6293,109.501,109.5694,79103.0
2019-11-13 11:15:00,128.14,128.26,128.14,128.25,56194.0,109.5694,109.6721,109.5694,109.6635,56194.0
2019-11-13 11:20:00,128.25,128.28,128.09,128.09,77262.0,109.6635,109.6892,109.5267,109.5267,77262.0
2019-11-13 11:25:00,128.09,128.16,128.07,128.15,63043.0,109.5267,109.5866,109.5096,109.578,63043.0
2019-11-13 11:30:00,128.15,128.2,128.1,128.12,50401.0,109.578,109.6208,109.5352,109.5523,50401.0
2019-11-13 11:35:00,128.13,128.31,128.13,128.2,92450.0,109.5609,109.7148,109.5609,109.6208,92450.0
2019-11-13 11:40:00,128.21,128.38,128.2,128.37,133858.0,109.6293,109.7747,109.6208,109.7661,133858.0
2019-11-13 11:45:00,128.37,128.37,128.18,128.27,59516.0,109.7661,109.7661,109.6037,109.6806,59516.0
2019-11-13 11:50:00,128.28,128.3,128.21,128.29,69890.0,109.6892,109.7063,109.6293,109.6977,69890.0
2019-11-13 11:55:00,128.3,128.41,128.23,128.39,42700.0,109.7063,109.8003,109.6464,109.7832,42700.0
2019-11-13 12:00:00,128.4,128.5,128.4,128.5,71836.0,109.7918,109.8773,109.7918,109.8773,71836.0
2019-11-13 12:05:00,128.5,128.52,128.42,128.44,39841.0,109.8773,109.8944,109.8089,109.826,39841.0
2019-11-13 12:10:00,128.44,128.46,128.36,128.45,67663.0,109.826,109.8431,109.7576,109.8345,67663.0
2019-11-13 12:15:00,128.44,128.51,128.43,128.51,36097.0,109.826,109.8858,109.8174,109.8858,36097.0
2019-11-13 12:20:00,128.51,128.51,128.38,128.42,44816.0,109.8858,109.8858,109.7747,109.8089,44816.0
2019-11-13 12:25:00,128.43,128.46,128.38,128.4,38239.0,109.8174,109.8431,109.7747,109.7918,38239.0
2019-11-13 12:30:00,128.39,128.41,128.37,128.37,28806.0,109.7832,109.8003,109.7661,109.7661,28806.0
2019-11-13 12:35:00,128.36,128.47,128.36,128.47,41477.0,109.7576,109.8516,109.7576,109.8516,41477.0
2019-11-13 12:40:00,128.46,128.57,128.42,128.51,56259.0,109.8431,109.9371,109.8089,109.8858,56259.0
2019-11-13 12:45:00,128.51,128.55,128.44,128.54,30908.0,109.8858,109.92,109.826,109.9115,30908.0
2019-11-13 12:50:00,128.54,128.63,128.51,128.62,22773.0,109.9115,109.9884,109.8858,109.9799,22773.0
2019-11-13 12:55:00,128.62,128.68,128.59,128.64,36106.0,109.9799,110.0312,109.9542,109.997,36106.0
2019-11-13 13:00:00,128.65,128.71,128.58,128.63,42563.0,110.0055,110.0568,109.9457,109.9884,42563.0
2019-11-13 13:05:00,128.64,128.79,128.63,128.71,50056.0,109.997,110.1252,109.9884,110.0568,50056.0
2019-11-13 13:10:00,128.7,128.71,128.64,128.69,27552.0,110.0483,110.0568,109.997,110.0397,27552.0
2019-11-13 13:15:00,128.69,128.73,128.67,128.72,27261.0,110.0397,110.0739,110.0226,110.0654,27261.0
2019-11-13 13:20:00,128.73,128.73,128.59,128.59,31668.0,110.0739,110.0739,109.9542,109.9542,31668.0
2019-11-13 13:25:00,128.59,128.65,128.55,128.63,30156.0,109.9542,110.0055,109.92,109.9884,30156.0
2019-11-13 13:30:00,128.63,128.66,128.58,128.59,17153.0,109.9884,110.0141,109.9457,109.9542,17153.0
2019-11-13 13:35:00,128.58,128.68,128.55,128.64,39258.0,109.9457,110.0312,109.92,109.997,39258.0
2019-11-13 13:40:00,128.64,128.74,128.62,128.72,32030.0,109.997,110.0825,109.9799,110.0654,32030.0
2019-11-13 13:45:00,128.72,128.72,128.65,128.69,68528.0,110.0654,110.0654,110.0055,110.0397,68528.0
2019-11-13 13:50:00,128.69,128.82,128.68,128.74,65838.0,110.0397,110.1509,110.0312,110.0825,65838.0
2019-11-13 13:55:00,128.73,128.74,128.13,128.34,123253.0,110.0739,110.0825,109.5609,109.7405,123253.0
2019-11-13 14:00:00,128.34,128.38,128.15,128.24,53882.0,109.7405,109.7747,109.578,109.655,53882.0
2019-11-13 14:05:00,128.25,128.34,128.12,128.19,40739.0,109.6635,109.7405,109.5523,109.6122,40739.0
2019-11-13 14:10:00,128.18,128.18,128.05,128.07,41850.0,109.6037,109.6037,109.4925,109.5096,41850.0
2019-11-13 14:15:00,128.07,128.26,128.07,128.2,75797.0,109.5096,109.6721,109.5096,109.6208,75797.0
2019-11-13 14:20:00,128.19,128.2,128.08,128.11,83984.0,109.6122,109.6208,109.5181,109.5438,83984.0
2019-11-13 14:25:00,128.11,128.2,128.04,128.17,51400.0,109.5438,109.6208,109.4839,109.5951,51400.0
2019-11-13 14:30:00,128.16,128.27,128.13,128.16,37468.0,109.5866,109.6806,109.5609,109.5866,37468.0
2019-11-13 14:35:00,128.17,128.22,128.14,128.2,45050.0,109.5951,109.6379,109.5694,109.6208,45050.0
2019-11-13 14:40:00,128.21,128.35,128.19,128.3,48721.0,109.6293,109.749,109.6122,109.7063,48721.0
2019-11-13 14:45:00,128.3,128.32,128.25,128.31,52019.0,109.7063,109.7234,109.6635,109.7148,52019.0
2019-11-13 14:50:00,128.31,128.4,128.28,128.4,53248.0,109.7148,109.7918,109.6892,109.7918,53248.0
2019-11-13 14:55:00,128.41,128.49,128.39,128.47,81509.0,109.8003,109.8687,109.7832,109.8516,81509.0
2019-11-13 15:00:00,128.47,128.57,128.45,128.51,66736.0,109.8516,109.9371,109.8345,109.8858,66736.0
2019-11-13 15:05:00,128.51,128.57,128.5,128.52,52208.0,109.8858,109.9371,109.8773,109.8944,52208.0
2019-11-13 15:10:00,128.51,128.54,128.45,128.54,50251.0,109.8858,109.9115,109.8345,109.9115,50251.0
2019-11-13 15:15:00,128.53,128.56,128.47,128.47,29601.0,109.9029,109.9286,109.8516,109.8516,29601.0
2019-11-13 15:20:00,128.47,128.56,128.44,128.47,50285.0,109.8516,109.9286,109.826,109.8516,50285.0
2019-11-13 15:25:00,128.47,128.52,128.46,128.47,45979.0,109.8516,109.8944,109.8431,109.8516,45979.0
2019-11-13 15:30:00,128.47,128.57,128.39,128.47,74521.0,109.8516,109.9371,109.7832,109.8516,74521.0
2019-11-13 15:35:00,128.46,128.49,128.41,128.42,69647.0,109.8431,109.8687,109.8003,109.8089,69647.0
2019-11-13 15:40:00,128.42,128.52,128.37,128.5,84882.0,109.8089,109.8944,109.7661,109.8773,84882.0
2019-11-13 15:45:00,128.5,128.54,128.34,128.43,112800.0,109.8773,109.9115,109.7405,109.8174,112800.0
2019-11-13 15:50:00,128.42,128.46,128.23,128.44,163864.0,109.8089,109.8431,109.6464,109.826,163864.0
2019-11-13 15:55:00,128.44,128.53,128.42,128.48,249660.0,109.826,109.9029,109.8089,109.8602,249660.0
2019-11-14 09:30:00,127.72,128.63,127.59,128.46,287603.0,109.2103,109.9884,109.0992,109.8431,287603.0
2019-11-14 09:35:00,128.47,128.67,128.41,128.59,77784.0,109.8516,110.0226,109.8003,109.9542,77784.0
2019-11-14 09:40:00,128.59,128.8,128.44,128.53,75312.0,109.9542,110.1338,109.826,109.9029,75312.0
2019-11-14 09:45:00,128.51,128.56,128.29,128.35,72629.0,109.8858,109.9286,109.6977,109.749,72629.0
2019-11-14 09:50:00,128.34,128.4,128.23,128.39,81603.0,109.7405,109.7918,109.6464,109.7832,81603.0
2019-11-14 09:55:00,128.4,128.43,128.2,128.28,107590.0,109.7918,109.8174,109.6208,109.6892,107590.0
2019-11-14 10:00:00,128.29,128.31,128.09,128.16,77147.0,109.6977,109.7148,109.5267,109.5866,77147.0
2019-11-14 10:05:00,128.16,128.28,128.0,128.22,133817.0,109.5866,109.6892,109.4497,109.6379,133817.0
2019-11-14 10:10:00,128.22,128.34,128.12,128.22,114852.0,109.6379,109.7405,109.5523,109.6379,114852.0
2019-11-14 10:15:00,128.22,128.22,128.09,128.15,124491.0,109.6379,109.6379,109.5267,109.578,124491.0
2019-11-14 10:20:00,128.16,128.21,128.04,128.15,120208.0,109.5866,109.6293,109.4839,109.578,120208.0
2019-11-14 10:25:00,128.15,128.2,128.05,128.17,42251.0,109.578,109.6208,109.4925,109.5951,42251.0
2019-11-14 10:30:00,128.15,128.19,128.1,128.12,43275.0,109.578,109.6122,109.5352,109.5523,43275.0
2019-11-14 10:35:00,128.14,128.26,128.14,128.22,47827.0,109.5694,109.6721,109.5694,109.6379,47827.0
2019-11-14 10:40:00,128.23,128.31,128.21,128.23,50577.0,109.6464,109.7148,109.6293,109.6464,50577.0
2019-11-14 10:45:00,128.23,128.34,128.18,128.32,55389.0,109.6464,109.7405,109.6037,109.7234,55389.0
2019-11-14 10:50:00,128.33,128.38,128.24,128.31,94861.0,109.7319,109.7747,109.655,109.7148,94861.0
2019-11-14 10:55:00,128.3,128.3,128.14,128.27,55200.0,109.7063,109.7063,109.5694,109.6806,55200.0
2019-11-14 11:00:00,128.26,128.26,128.14,128.24,71876.0,109.6721,109.6721,109.5694,109.655,71876.0
2019-11-14 11:05:00,128.24,128.24,128.14,128.18,117208.0,109.655,109.655,109.5694,109.6037,117208.0
2019-11-14 11:10:00,128.18,128.24,128.13,128.19,92674.0,109.6037,109.655,109.5609,109.6122,92674.0
2019-11-14 11:15:00,128.2,128.56,128.15,128.56,122178.0,109.6208,109.9286,109.578,109.9286,122178.0
2019-11-14 11:20:00,128.56,128.58,128.31,128.33,79076.0,109.9286,109.9457,109.7148,109.7319,79076.0
2019-11-14 11:25:00,128.32,128.35,128.28,128.28,51612.0,109.7234,109.749,109.6892,109.6892,51612.0
2019-11-14 11:30:00,128.29,128.35,128.12,128.13,85762.0,109.6977,109.749,109.5523,109.5609,85762.0
2019-11-14 11:35:00,128.12,128.16,128.06,128.1,53141.0,109.5523,109.5866,109.501,109.5352,53141.0
2019-11-14 11:40:00,128.09,128.12,127.94,127.97,48847.0,109.5267,109.5523,109.3984,109.4241,48847.0
2019-11-14 11:45:00,127.98,127.98,127.78,127.87,52750.0,109.4326,109.4326,109.2616,109.3386,52750.0
2019-11-14 11:50:00,127.89,127.96,127.82,127.95,50984.0,109.3557,109.4155,109.2958,109.407,50984.0
2019-11-14 11:55:00,127.96,128.03,127.91,128.03,55644.0,109.4155,109.4754,109.3728,109.4754,55644.0
2019-11-14 12:00:00,128.03,128.12,127.98,128.06,62671.0,109.4754,109.5523,109.4326,109.501,62671.0
2019-11-14 12:05:00,128.07,128.09,128.01,128.06,35307.0,109.5096,109.5267,109.4583,109.501,35307.0
2019-11-14 12:10:00,128.05,128.07,127.98,127.98,26447.0,109.4925,109.5096,109.4326,109.4326,26447.0
2019-11-14 12:15:00,127.98,128.03,127.96,127.99,38852.0,109.4326,109.4754,109.4155,109.4412,38852.0
2019-11-14 12:20:00,127.98,128.04,127.96,128.0,30452.0,109.4326,109.4839,109.4155,109.4497,30452.0
2019-11-14 12:25:00,128.01,128.12,127.99,128.12,54670.0,109.4583,109.5523,109.4412,109.5523,54670.0
2019-11-14 12:30:00,128.12,128.17,128.08,128.16,23756.0,109.5523,109.5951,109.5181,109.5866,23756.0
2019-11-14 12:35:00,128.17,128.21,128.12,128.2,34144.0,109.5951,109.6293,109.5523,109.6208,34144.0
2019-11-14 12:40:00,128.2,128.26,128.16,128.26,48887.0,109.6208,109.6721,109.5866,109.6721,48887.0
2019-11-14 12:45:00,128.26,128.29,128.17,128.18,49188.0,109.6721,109.6977,109.5951,109.6037,49188.0
2019-11-14 12:50:00,128.19,128.23,128.13,128.14,58667.0,109.6122,109.6464,109.5609,109.5694,58667.0
2019-11-14 12:55:00,128.16,128.19,128.1,128.13,40777.0,109.5866,109.6122,109.5352,109.5609,40777.0
2019-11-14 13:00:00,128.12,128.22,128.12,128.19,39381.0,109.5523,109.6379,109.5523,109.6122,39381.0
2019-11-14 13:05:00,128.19,128.2,128.13,128.14,30424.0,109.6122,109.6208,109.5609,109.5694,30424.0
2019-11-14 13:10:00,128.15,128.17,128.09,128.15,41295.0,109.578,109.5951,109.5267,109.578,41295.0
2019-11-14 13:15:00,128.14,128.15,128.1,128.14,24847.0,109.5694,109.578,109.5352,109.5694,24847.0
2019-11-14 13:20:00,128.14,128.14,128.02,128.06,32140.0,109.5694,109.5694,109.4668,109.501,32140.0
2019-11-14 13:25:00,128.05,128.1,128.01,128.08,41091.0,109.4925,109.5352,109.4583,109.5181,41091.0
2019-11-14 13:30:00,128.08,128.09,128.02,128.07,60771.0,109.5181,109.5267,109.4668,109.5096,60771.0
2019-11-14 13:35:00,128.07,128.2,128.07,128.2,32489.0,109.5096,109.6208,109.5096,109.6208,32489.0
2019-11-14 13:40:00,128.2,128.22,128.11,128.19,53576.0,109.6208,109.6379,109.5438,109.6122,53576.0
2019-11-14 13:45:00,128.19,128.3,128.18,128.27,36443.0,109.6122,109.7063,109.6037,109.6806,36443.0
2019-11-14 13:50:00,128.27,128.3,128.25,128.27,28113.0,109.6806,109.7063,109.6635,109.6806,28113.0
2019-11-14 13:55:00,128.26,128.3,127.9,128.2,106482.0,109.6721,109.7063,109.3642,109.6208,106482.0
2019-11-14 14:00:00,128.2,128.32,128.12,128.3,40983.0,109.6208,109.7234,109.5523,109.7063,40983.0
2019-11-14 14:05:00,128.31,128.39,128.27,128.32,44786.0,109.7148,109.7832,109.6806,109.7234,44786.0
2019-11-14 14:10:00,128.33,128.38,128.31,128.34,49874.0,109.7319,109.7747,109.7148,109.7405,49874.0
2019-11-14 14:15:00,128.34,128.43,128.34,128.42,36213.0,109.7405,109.8174,109.7405,109.8089,36213.0
2019-11-14 14:20:00,128.43,128.44,128.39,128.42,19679.0,109.8174,109.826,109.7832,109.8089,19679.0
2019-11-14 14:25:00,128.41,128.44,128.37,128.44,19693.0,109.8003,109.826,109.7661,109.826,19693.0
2019-11-14 14:30:00,128.44,128.44,128.37,128.4,31366.0,109.826,109.826,109.7661,109.7918,31366.0
2019-11-14 14:35:00,128.4,128.48,128.39,128.47,30146.0,109.7918,109.8602,109.7832,109.8516,30146.0
2019-11-14 14:40:00,128.46,128.5,128.43,128.46,21234.0,109.8431,109.8773,109.8174,109.8431,21234.0
2019-11-14 14:45:00,128.46,128.6,128.46,128.55,56472.0,109.8431,109.9628,109.8431,109.92,56472.0
2019-11-14 14:50:00,128.55,128.61,128.54,128.58,22758.0,109.92,109.9713,109.9115,109.9457,22758.0
2019-11-14 14:55:00,128.58,128.65,128.55,128.64,30951.0,109.9457,110.0055,109.92,109.997,30951.0
2019-11-14 15:00:00,128.65,128.65,128.54,128.56,32347.0,110.0055,110.0055,109.9115,109.9286,32347.0
2019-11-14 15:05:00,128.56,128.56,128.45,128.45,73995.0,109.9286,109.9286,109.8345,109.8345,73995.0
2019-11-14 15:10:00,128.45,128.47,128.36,128.37,42600.0,109.8345,109.8516,109.7576,109.7661,42600.0
2019-11-14 15:15:00,128.38,128.4,128.35,128.39,33170.0,109.7747,109.7918,109.749,109.7832,33170.0
2019-11-14 15:20:00,128.39,128.51,128.39,128.49,39580.0,109.7832,109.8858,109.7832,109.8687,39580.0
2019-11-14 15:25:00,128.49,128.59,128.48,128.59,45899.0,109.8687,109.9542,109.8602,109.9542,45899.0
2019-11-14 15:30:00,128.59,128.62,128.52,128.54,112856.0,109.9542,109.9799,109.8944,109.9115,112856.0
2019-11-14 15:35:00,128.55,128.69,128.49,128.67,110271.0,109.92,110.0397,109.8687,110.0226,110271.0
2019-11-14 15:40:00,128.68,128.73,128.64,128.73,143661.0,110.0312,110.0739,109.997,110.0739,143661.0
2019-11-14 15:45:00,128.72,128.73,128.66,128.72,98667.0,110.0654,110.0739,110.0141,110.0654,98667.0
2019-11-14 15:50:00,128.73,128.84,128.73,128.77,140659.0,110.0739,110.168,110.0739,110.1081,140659.0
2019-11-14 15:55:00,128.76,128.77,128.63,128.7,329617.0,110.0996,110.1081,109.9884,110.0483,329617.0
2019-11-15 09:30:00,129.23,129.39,128.86,129.04,526435.0,110.5015,110.6383,110.1851,110.339,526435.0
2019-11-15 09:35:00,129.05,129.09,128.78,128.95,88064.0,110.3476,110.3818,110.1167,110.2621,88064.0
2019-11-15 09:40:00,128.96,129.13,128.87,128.97,154116.0,110.2706,110.416,110.1937,110.2792,154116.0
2019-11-15 09:45:00,128.95,128.97,128.69,128.88,62176.0,110.2621,110.2792,110.0397,110.2022,62176.0
2019-11-15 09:50:00,128.87,129.02,128.84,128.9,46887.0,110.1937,110.3219,110.168,110.2193,46887.0
2019-11-15 09:55:00,128.9,128.9,128.49,128.55,88033.0,110.2193,110.2193,109.8687,109.92,88033.0
2019-11-15 10:00:00,128.54,128.55,128.4,128.47,83322.0,109.9115,109.92,109.7918,109.8516,83322.0
2019-11-15 10:05:00,128.47,128.77,128.46,128.77,75400.0,109.8516,110.1081,109.8431,110.1081,75400.0
2019-11-15 10:10:00,128.78,128.92,128.61,128.91,54682.0,110.1167,110.2364,109.9713,110.2279,54682.0
2019-11-15 10:15:00,128.91,128.97,128.7,128.83,78031.0,110.2279,110.2792,110.0483,110.1595,78031.0
2019-11-15 10:20:00,128.83,128.97,128.81,128.95,102986.0,110.1595,110.2792,110.1423,110.2621,102986.0
2019-11-15 10:25:00,128.96,129.04,128.89,129.0,62651.0,110.2706,110.339,110.2108,110.3048,62651.0
2019-11-15 10:30:00,129.0,129.03,128.8,128.93,44277.0,110.3048,110.3305,110.1338,110.245,44277.0
2019-11-15 10:35:00,128.94,129.07,128.94,129.04,77397.0,110.2535,110.3647,110.2535,110.339,77397.0
2019-11-15 10:40:00,129.03,129.07,128.99,129.0,106517.0,110.3305,110.3647,110.2963,110.3048,106517.0
2019-11-15 10:45:00,129.0,129.15,128.98,129.03,88341.0,110.3048,110.4331,110.2877,110.3305,88341.0
2019-11-15 10:50:00,129.03,129.11,128.98,128.99,72252.0,110.3305,110.3989,110.2877,110.2963,72252.0
2019-11-15 10:55:00,128.99,129.11,128.94,129.03,63103.0,110.2963,110.3989,110.2535,110.3305,63103.0
2019-11-15 11:00:00,129.04,129.31,129.0,129.31,61800.0,110.339,110.5699,110.3048,110.5699,61800.0
2019-11-15 11:05:00,129.3,129.38,129.25,129.28,66876.0,110.5613,110.6297,110.5186,110.5442,66876.0
2019-11-15 11:10:00,129.28,129.29,129.2,129.21,35599.0,110.5442,110.5528,110.4758,110.4844,35599.0
2019-11-15 11:15:00,129.22,129.27,129.16,129.2,46522.0,110.4929,110.5357,110.4416,110.4758,46522.0
2019-11-15 11:20:00,129.18,129.24,129.15,129.21,48174.0,110.4587,110.51,110.4331,110.4844,48174.0
2019-11-15 11:25:00,129.2,129.35,129.15,129.31,42337.0,110.4758,110.6041,110.4331,110.5699,42337.0
2019-11-15 11:30:00,129.34,129.38,129.31,129.31,39644.0,110.5955,110.6297,110.5699,110.5699,39644.0
2019-11-15 11:35:00,129.32,129.33,129.26,129.31,46545.0,110.5784,110.587,110.5271,110.5699,46545.0
2019-11-15 11:40:00,129.3,129.33,129.17,129.17,59721.0,110.5613,110.587,110.4502,110.4502,59721.0
2019-11-15 11:45:00,129.17,129.22,129.14,129.22,26349.0,110.4502,110.4929,110.4245,110.4929,26349.0
2019-11-15 11:50:00,129.22,129.32,129.18,129.28,39998.0,110.4929,110.5784,110.4587,110.5442,39998.0
2019-11-15 11:55:00,129.28,129.37,129.26,129.36,40144.0,110.5442,110.6212,110.5271,110.6126,40144.0
2019-11-15 12:00:00,129.36,129.41,129.35,129.39,43564.0,110.6126,110.6554,110.6041,110.6383,43564.0
2019-11-15 12:05:00,129.4,129.41,129.33,129.34,30447.0,110.6468,110.6554,110.587,110.5955,30447.0
2019-11-15 12:10:00,129.34,129.35,129.25,129.31,42594.0,110.5955,110.6041,110.5186,110.5699,42594.0
2019-11-15 12:15:00,129.31,129.41,129.31,129.4,40346.0,110.5699,110.6554,110.5699,110.6468,40346.0
2019-11-15 12:20:00,129.4,129.4,129.31,129.31,99221.0,110.6468,110.6468,110.5699,110.5699,99221.0
2019-11-15 12:25:00,129.31,129.31,129.06,129.11,80289.0,110.5699,110.5699,110.3561,110.3989,80289.0
2019-11-15 12:30:00,129.1,129.27,129.08,129.25,44009.0,110.3903,110.5357,110.3732,110.5186,44009.0
2019-11-15 12:35:00,129.25,129.3,129.23,129.25,52967.0,110.5186,110.5613,110.5015,110.5186,52967.0
2019-11-15 12:40:00,129.25,129.35,129.19,129.3,52481.0,110.5186,110.6041,110.4673,110.5613,52481.0
2019-11-15 12:45:00,129.3,129.34,129.28,129.34,49758.0,110.5613,110.5955,110.5442,110.5955,49758.0
2019-11-15 12:50:00,129.34,129.36,129.24,129.27,80026.0,110.5955,110.6126,110.51,110.5357,80026.0
2019-11-15 12:55:00,129.27,129.27,129.17,129.24,58046.0,110.5357,110.5357,110.4502,110.51,58046.0
2019-11-15 13:00:00,129.25,129.33,129.25,129.31,27026.0,110.5186,110.587,110.5186,110.5699,27026.0
2019-11-15 13:05:00,129.3,129.35,129.26,129.32,41082.0,110.5613,110.6041,110.5271,110.5784,41082.0
2019-11-15 13:10:00,129.32,129.33,129.29,129.3,41129.0,110.5784,110.587,110.5528,110.5613,41129.0
2019-11-15 13:15:00,129.3,129.34,129.27,129.32,31226.0,110.5613,110.5955,110.5357,110.5784,31226.0
2019-11-15 13:20:00,129.32,129.34,129.29,129.3,29925.0,110.5784,110.5955,110.5528,110.5613,29925.0
2019-11-15 13:25:00,129.31,129.34,129.25,129.25,31453.0,110.5699,110.5955,110.5186,110.5186,31453.0
2019-11-15 13:30:00,129.25,129.26,129.17,129.2,45112.0,110.5186,110.5271,110.4502,110.4758,45112.0
2019-11-15 13:35:00,129.19,129.22,129.17,129.21,33861.0,110.4673,110.4929,110.4502,110.4844,33861.0
2019-11-15 13:40:00,129.22,129.25,129.19,129.23,18271.0,110.4929,110.5186,110.4673,110.5015,18271.0
2019-11-15 13:45:00,129.23,129.24,129.2,129.22,21222.0,110.5015,110.51,110.4758,110.4929,21222.0
2019-11-15 13:50:00,129.23,129.26,129.2,129.21,29543.0,110.5015,110.5271,110.4758,110.4844,29543.0
2019-11-15 13:55:00,129.21,129.24,129.17,129.23,43310.0,110.4844,110.51,110.4502,110.5015,43310.0
2019-11-15 14:00:00,129.24,129.24,129.17,129.17,39567.0,110.51,110.51,110.4502,110.4502,39567.0
2019-11-15 14:05:00,129.17,129.25,129.15,129.22,37040.0,110.4502,110.5186,110.4331,110.4929,37040.0
2019-11-15 14:10:00,129.22,129.23,129.19,129.2,32672.0,110.4929,110.5015,110.4673,110.4758,32672.0
2019-11-15 14:15:00,129.21,129.29,129.2,129.27,57673.0,110.4844,110.5528,110.4758,110.5357,57673.0
2019-11-15 14:20:00,129.27,129.33,129.25,129.31,41863.0,110.5357,110.587,110.5186,110.5699,41863.0
2019-11-15 14:25:00,129.31,129.31,129.22,129.25,28779.0,110.5699,110.5699,110.4929,110.5186,28779.0
2019-11-15 14:30:00,129.25,129.25,129.16,129.19,41971.0,110.5186,110.5186,110.4416,110.4673,41971.0
2019-11-15 14:35:00,129.18,129.19,129.11,129.15,38490.0,110.4587,110.4673,110.3989,110.4331,38490.0
2019-11-15 14:40:00,129.16,129.28,129.15,129.28,40028.0,110.4416,110.5442,110.4331,110.5442,40028.0
2019-11-15 14:45:00,129.28,129.28,129.21,129.25,37925.0,110.5442,110.5442,110.4844,110.5186,37925.0
2019-11-15 14:50:00,129.24,129.29,129.23,129.28,28568.0,110.51,110.5528,110.5015,110.5442,28568.0
2019-11-15 14:55:00,129.27,129.3,129.25,129.29,44569.0,110.5357,110.5613,110.5186,110.5528,44569.0
2019-11-15 15:00:00,129.3,129.35,129.28,129.31,68044.0,110.5613,110.6041,110.5442,110.5699,68044.0
2019-11-15 15:05:00,129.31,129.32,129.23,129.23,56420.0,110.5699,110.5784,110.5015,110.5015,56420.0
2019-11-15 15:10:00,129.24,129.27,129.22,129.25,44275.0,110.51,110.5357,110.4929,110.5186,44275.0
2019-11-15 15:15:00,129.25,129.29,129.2,129.24,56429.0,110.5186,110.5528,110.4758,110.51,56429.0
2019-11-15 15:20:00,129.24,129.26,129.08,129.17,71192.0,110.51,110.5271,110.3732,110.4502,71192.0
2019-11-15 15:25:00,129.17,129.25,129.15,129.17,68268.0,110.4502,110.5186,110.4331,110.4502,68268.0
2019-11-15 15:30:00,129.16,129.2,129.12,129.16,82886.0,110.4416,110.4758,110.4074,110.4416,82886.0
2019-11-15 15:35:00,129.16,129.2,129.11,129.15,72638.0,110.4416,110.4758,110.3989,110.4331,72638.0
2019-11-15 15:40:00,129.15,129.27,129.06,129.24,92702.0,110.4331,110.5357,110.3561,110.51,92702.0
2019-11-15 15:45:00,129.23,129.37,129.2,129.27,127970.0,110.5015,110.6212,110.4758,110.5357,127970.0
2019-11-15 15:50:00,129.25,129.31,129.24,129.26,173428.0,110.5186,110.5699,110.51,110.5271,173428.0
2019-11-15 15:55:00,129.26,129.52,129.24,129.52,572683.0,110.5271,110.7495,110.51,110.7495,572683.0
2019-11-18 09:30:00,129.56,129.76,129.33,129.35,262845.0,110.7837,110.9547,110.587,110.6041,262845.0
2019-11-18 09:35:00,129.34,129.38,129.05,129.24,136306.0,110.5955,110.6297,110.3476,110.51,136306.0
2019-11-18 09:40:00,129.23,129.38,129.11,129.13,53762.0,110.5015,110.6297,110.3989,110.416,53762.0
2019-11-18 09:45:00,129.15,129.15,128.99,129.1,70528.0,110.4331,110.4331,110.2963,110.3903,70528.0
2019-11-18 09:50:00,129.13,129.23,129.09,129.11,61672.0,110.416,110.5015,110.3818,110.3989,61672.0
2019-11-18 09:55:00,129.09,129.38,129.04,129.37,52222.0,110.3818,110.6297,110.339,110.6212,52222.0
2019-11-18 10:00:00,129.37,129.57,129.36,129.53,91023.0,110.6212,110.7922,110.6126,110.758,91023.0
2019-11-18 10:05:00,129.52,129.65,129.44,129.57,87147.0,110.7495,110.8606,110.681,110.7922,87147.0
2019-11-18 10:10:00,129.58,129.83,129.57,129.67,123800.0,110.8008,111.0145,110.7922,110.8777,123800.0
2019-11-18 10:15:00,129.67,129.7,129.28,129.28,129188.0,110.8777,110.9034,110.5442,110.5442,129188.0
2019-11-18 10:20:00,129.28,129.38,129.21,129.3,178456.0,110.5442,110.6297,110.4844,110.5613,178456.0
2019-11-18 10:25:00,129.27,129.35,129.19,129.31,99146.0,110.5357,110.6041,110.4673,110.5699,99146.0
2019-11-18 10:30:00,129.3,129.41,129.26,129.4,89517.0,110.5613,110.6554,110.5271,110.6468,89517.0
2019-11-18 10:35:00,129.41,129.43,129.31,129.42,61052.0,110.6554,110.6725,110.5699,110.6639,61052.0
2019-11-18 10:40:00,129.42,129.48,129.37,129.45,40775.0,110.6639,110.7153,110.6212,110.6896,40775.0
2019-11-18 10:45:00,129.45,129.55,129.44,129.52,56510.0,110.6896,110.7751,110.681,110.7495,56510.0
2019-11-18 10:50:00,129.52,129.58,129.41,129.41,65459.0,110.7495,110.8008,110.6554,110.6554,65459.0
2019-11-18 10:55:00,129.41,129.42,129.31,129.36,59357.0,110.6554,110.6639,110.5699,110.6126,59357.0
2019-11-18 11:00:00,129.37,129.46,129.37,129.42,91481.0,110.6212,110.6981,110.6212,110.6639,91481.0
2019-11-18 11:05:00,129.42,129.47,129.4,129.4,94008.0,110.6639,110.7067,110.6468,110.6468,94008.0
2019-11-18 11:10:00,129.41,129.62,129.32,129.32,156990.0,110.6554,110.835,110.5784,110.5784,156990.0
2019-11-18 11:15:00,129.31,129.53,129.31,129.43,85435.0,110.5699,110.758,110.5699,110.6725,85435.0
2019-11-18 11:20:00,129.43,129.57,129.4,129.53,59960.0,110.6725,110.7922,110.6468,110.758,59960.0
2019-11-18 11:25:00,129.53,129.62,129.5,129.61,48559.0,110.758,110.835,110.7324,110.8264,48559.0
2019-11-18 11:30:00,129.61,129.84,129.59,129.83,48418.0,110.8264,111.0231,110.8093,111.0145,48418.0
2019-11-18 11:35:00,129.84,129.84,129.74,129.75,52527.0,111.0231,111.0231,110.9376,110.9461,52527.0
2019-11-18 11:40:00,129.74,129.8,129.73,129.77,53638.0,110.9376,110.9889,110.929,110.9632,53638.0
2019-11-18 11:45:00,129.77,129.91,129.7,129.89,81104.0,110.9632,111.0829,110.9034,111.0658,81104.0
2019-11-18 11:50:00,129.9,129.97,129.87,129.93,64476.0,111.0744,111.1342,111.0487,111.1,64476.0
2019-11-18 11:55:00,129.93,130.01,129.91,129.97,71630.0,111.1,111.1684,111.0829,111.1342,71630.0
2019-11-18 12:00:00,129.97,129.98,129.91,129.94,40002.0,111.1342,111.1428,111.0829,111.1086,40002.0
2019-11-18 12:05:00,129.94,129.97,129.9,129.95,39132.0,111.1086,111.1342,111.0744,111.1171,39132.0
2019-11-18 12:10:00,129.94,129.98,129.88,129.91,38395.0,111.1086,111.1428,111.0573,111.0829,38395.0
2019-11-18 12:15:00,129.91,130.0,129.9,130.0,60388.0,111.0829,111.1599,111.0744,111.1599,60388.0
2019-11-18 12:20:00,129.99,130.07,129.99,130.06,45985.0,111.1513,111.2197,111.1513,111.2112,45985.0
2019-11-18 12:25:00,130.06,130.09,129.97,129.97,49444.0,111.2112,111.2368,111.1342,111.1342,49444.0
2019-11-18 12:30:00,129.97,130.01,129.93,129.96,46548.0,111.1342,111.1684,111.1,111.1257,46548.0
2019-11-18 12:35:00,129.95,130.06,129.95,130.04,48095.0,111.1171,111.2112,111.1171,111.1941,48095.0
2019-11-18 12:40:00,130.04,130.12,129.99,130.12,49798.0,111.1941,111.2625,111.1513,111.2625,49798.0
2019-11-18 12:45:00,130.11,130.21,130.08,130.21,55435.0,111.2539,111.3395,111.2283,111.3395,55435.0
2019-11-18 12:50:00,130.2,130.2,130.12,130.13,37847.0,111.3309,111.3309,111.2625,111.2711,37847.0
2019-11-18 12:55:00,130.13,130.15,130.09,130.14,26514.0,111.2711,111.2882,111.2368,111.2796,26514.0
2019-11-18 13:00:00,130.14,130.16,130.11,130.16,35446.0,111.2796,111.2967,111.2539,111.2967,35446.0
2019-11-18 13:05:00,130.15,130.17,130.06,130.1,45844.0,111.2882,111.3053,111.2112,111.2454,45844.0
2019-11-18 13:10:00,130.09,130.11,130.03,130.08,44253.0,111.2368,111.2539,111.1855,111.2283,44253.0
2019-11-18 13:15:00,130.08,130.15,130.07,130.14,29771.0,111.2283,111.2882,111.2197,111.2796,29771.0
2019-11-18 13:20:00,130.13,130.22,130.13,130.18,28483.0,111.2711,111.348,111.2711,111.3138,28483.0
2019-11-18 13:25:00,130.19,130.25,130.18,130.25,28011.0,111.3224,111.3737,111.3138,111.3737,28011.0
2019-11-18 13:30:00,130.25,130.35,130.24,130.35,66863.0,111.3737,111.4592,111.3651,111.4592,66863.0
2019-11-18 13:35:00,130.35,130.35,130.24,130.28,47191.0,111.4592,111.4592,111.3651,111.3993,47191.0
2019-11-18 13:40:00,130.27,130.34,130.24,130.3,53256.0,111.3908,111.4506,111.3651,111.4164,53256.0
2019-11-18 13:45:00,130.3,130.3,130.27,130.3,31721.0,111.4164,111.4164,111.3908,111.4164,31721.0
2019-11-18 13:50:00,130.29,130.42,130.29,130.4,41733.0,111.4079,111.519,111.4079,111.5019,41733.0
2019-11-18 13:55:00,130.4,130.48,130.39,130.44,56369.0,111.5019,111.5703,111.4934,111.5361,56369.0
2019-11-18 14:00:00,130.44,130.45,130.34,130.36,45133.0,111.5361,111.5447,111.4506,111.4677,45133.0
2019-11-18 14:05:00,130.37,130.48,130.37,130.47,57675.0,111.4763,111.5703,111.4763,111.5618,57675.0
2019-11-18 14:10:00,130.47,130.52,130.47,130.47,42005.0,111.5618,111.6045,111.5618,111.5618,42005.0
2019-11-18 14:15:00,130.48,130.49,130.43,130.45,30230.0,111.5703,111.5789,111.5276,111.5447,30230.0
2019-11-18 14:20:00,130.44,130.47,130.42,130.45,35667.0,111.5361,111.5618,111.519,111.5447,35667.0
2019-11-18 14:25:00,130.45,130.48,130.43,130.44,59531.0,111.5447,111.5703,111.5276,111.5361,59531.0
2019-11-18 14:30:00,130.43,130.47,130.38,130.45,56023.0,111.5276,111.5618,111.4848,111.5447,56023.0
2019-11-18 14:35:00,130.44,130.53,130.44,130.53,88711.0,111.5361,111.6131,111.5361,111.6131,88711.0
2019-11-18 14:40:00,130.53,130.6,130.51,130.53,71537.0,111.6131,111.6729,111.596,111.6131,71537.0
2019-11-18 14:45:00,130.52,130.53,130.46,130.53,52964.0,111.6045,111.6131,111.5532,111.6131,52964.0
2019-11-18 14:50:00,130.53,130.57,130.49,130.5,56062.0,111.6131,111.6473,111.5789,111.5874,56062.0
2019-11-18 14:55:00,130.5,130.52,130.48,130.5,73464.0,111.5874,111.6045,111.5703,111.5874,73464.0
2019-11-18 15:00:00,130.5,130.53,130.47,130.5,57407.0,111.5874,111.6131,111.5618,111.5874,57407.0
2019-11-18 15:05:00,130.51,130.52,130.45,130.46,57933.0,111.596,111.6045,111.5447,111.5532,57933.0
2019-11-18 15:10:00,130.45,130.52,130.4,130.47,60426.0,111.5447,111.6045,111.5019,111.5618,60426.0
2019-11-18 15:15:00,130.46,130.47,130.28,130.37,70549.0,111.5532,111.5618,111.3993,111.4763,70549.0
2019-11-18 15:20:00,130.37,130.44,130.33,130.42,41875.0,111.4763,111.5361,111.4421,111.519,41875.0
2019-11-18 15:25:00,130.43,130.44,130.37,130.39,47079.0,111.5276,111.5361,111.4763,111.4934,47079.0
2019-11-18 15:30:00,130.4,130.46,130.39,130.44,93774.0,111.5019,111.5532,111.4934,111.5361,93774.0
2019-11-18 15:35:00,130.45,130.45,130.31,130.41,71351.0,111.5447,111.5447,111.425,111.5105,71351.0
2019-11-18 15:40:00,130.41,130.45,130.38,130.4,87305.0,111.5105,111.5447,111.4848,111.5019,87305.0
2019-11-18 15:45:00,130.4,130.45,130.37,130.42,112774.0,111.5019,111.5447,111.4763,111.519,112774.0
2019-11-18 15:50:00,130.41,130.49,130.33,130.49,176290.0,111.5105,111.5789,111.4421,111.5789,176290.0
2019-11-18 15:55:00,130.49,130.65,130.47,130.59,388575.0,111.5789,111.7157,111.5618,111.6644,388575.0
2019-11-19 09:30:00,130.99,131.22,130.9,131.18,216432.0,112.0064,112.2031,111.9295,112.1689,216432.0
2019-11-19 09:35:00,131.19,131.25,130.59,130.68,157393.0,112.1774,112.2287,111.6644,111.7413,157393.0
2019-11-19 09:40:00,130.68,130.76,130.46,130.53,116567.0,111.7413,111.8097,111.5532,111.6131,116567.0
2019-11-19 09:45:00,130.53,130.92,130.51,130.81,111150.0,111.6131,111.9466,111.596,111.8525,111150.0
2019-11-19 09:50:00,130.81,130.81,130.56,130.67,118528.0,111.8525,111.8525,111.6387,111.7328,118528.0
2019-11-19 09:55:00,130.68,130.9,130.68,130.78,88813.0,111.7413,111.9295,111.7413,111.8268,88813.0
2019-11-19 10:00:00,130.78,130.78,130.42,130.45,84591.0,111.8268,111.8268,111.519,111.5447,84591.0
2019-11-19 10:05:00,130.45,130.59,130.4,130.55,59218.0,111.5447,111.6644,111.5019,111.6302,59218.0
2019-11-19 10:10:00,130.53,130.84,130.53,130.63,141002.0,111.6131,111.8782,111.6131,111.6986,141002.0
2019-11-19 10:15:00,130.64,130.9,130.54,130.89,75879.0,111.7071,111.9295,111.6216,111.9209,75879.0
2019-11-19 10:20:00,130.89,130.95,130.84,130.85,83625.0,111.9209,111.9722,111.8782,111.8867,83625.0
2019-11-19 10:25:00,130.85,130.88,130.75,130.85,59844.0,111.8867,111.9124,111.8012,111.8867,59844.0
2019-11-19 10:30:00,130.86,130.88,130.71,130.81,77335.0,111.8953,111.9124,111.767,111.8525,77335.0
2019-11-19 10:35:00,130.81,130.82,130.64,130.75,61821.0,111.8525,111.8611,111.7071,111.8012,61821.0
2019-11-19 10:40:00,130.73,130.79,130.67,130.67,21911.0,111.7841,111.8354,111.7328,111.7328,21911.0
2019-11-19 10:45:00,130.66,130.7,130.41,130.43,56908.0,111.7242,111.7584,111.5105,111.5276,56908.0
2019-11-19 10:50:00,130.42,130.47,130.34,130.42,65180.0,111.519,111.5618,111.4506,111.519,65180.0
2019-11-19 10:55:00,130.4,130.55,130.39,130.49,52609.0,111.5019,111.6302,111.4934,111.5789,52609.0
2019-11-19 11:00:00,130.5,130.58,130.43,130.53,70753.0,111.5874,111.6558,111.5276,111.6131,70753.0
2019-11-19 11:05:00,130.54,130.55,130.42,130.45,32738.0,111.6216,111.6302,111.519,111.5447,32738.0
2019-11-19 11:10:00,130.45,130.48,130.3,130.39,44064.0,111.5447,111.5703,111.4164,111.4934,44064.0
2019-11-19 11:15:00,130.4,130.4,130.27,130.28,48636.0,111.5019,111.5019,111.3908,111.3993,48636.0
2019-11-19 11:20:00,130.28,130.33,130.18,130.19,81168.0,111.3993,111.4421,111.3138,111.3224,81168.0
2019-11-19 11:25:00,130.19,130.44,130.19,130.39,80334.0,111.3224,111.5361,111.3224,111.4934,80334.0
2019-11-19 11:30:00,130.39,130.39,130.29,130.38,50405.0,111.4934,111.4934,111.4079,111.4848,50405.0
2019-11-19 11:35:00,130.38,130.75,130.36,130.62,93815.0,111.4848,111.8012,111.4677,111.69,93815.0
2019-11-19 11:40:00,130.63,130.68,130.44,130.44,59654.0,111.6986,111.7413,111.5361,111.5361,59654.0
2019-11-19 11:45:00,130.44,130.48,130.38,130.39,52537.0,111.5361,111.5703,111.4848,111.4934,52537.0
2019-11-19 11:50:00,130.39,130.45,130.37,130.42,27271.0,111.4934,111.5447,111.4763,111.519,27271.0
2019-11-19 11:55:00,130.43,130.54,130.42,130.53,55946.0,111.5276,111.6216,111.519,111.6131,55946.0
2019-11-19 12:00:00,130.53,130.56,130.45,130.5,29512.0,111.6131,111.6387,111.5447,111.5874,29512.0
2019-11-19 12:05:00,130.5,130.59,130.36,130.59,70286.0,111.5874,111.6644,111.4677,111.6644,70286.0
2019-11-19 12:10:00,130.58,130.71,130.57,130.7,62409.0,111.6558,111.767,111.6473,111.7584,62409.0
2019-11-19 12:15:00,130.7,130.74,130.67,130.73,53986.0,111.7584,111.7926,111.7328,111.7841,53986.0
2019-11-19 12:20:00,130.73,130.76,130.67,130.72,36903.0,111.7841,111.8097,111.7328,111.7755,36903.0
2019-11-19 12:25:00,130.72,130.74,130.65,130.72,22268.0,111.7755,111.7926,111.7157,111.7755,22268.0
2019-11-19 12:30:00,130.72,130.74,130.68,130.69,41181.0,111.7755,111.7926,111.7413,111.7499,41181.0
2019-11-19 12:35:00,130.69,130.72,130.64,130.65,49465.0,111.7499,111.7755,111.7071,111.7157,49465.0
2019-11-19 12:40:00,130.66,130.68,130.54,130.55,68526.0,111.7242,111.7413,111.6216,111.6302,68526.0
2019-11-19 12:45:00,130.55,130.57,130.5,130.57,23675.0,111.6302,111.6473,111.5874,111.6473,23675.0
2019-11-19 12:50:00,130.56,130.62,130.52,130.58,45921.0,111.6387,111.69,111.6045,111.6558,45921.0
2019-11-19 12:55:00,130.58,130.67,130.58,130.63,14451.0,111.6558,111.7328,111.6558,111.6986,14451.0
2019-11-19 13:00:00,130.63,130.63,130.44,130.48,34571.0,111.6986,111.6986,111.5361,111.5703,34571.0
2019-11-19 13:05:00,130.47,130.71,130.45,130.71,51859.0,111.5618,111.767,111.5447,111.767,51859.0
2019-11-19 13:10:00,130.71,130.8,130.7,130.78,50629.0,111.767,111.844,111.7584,111.8268,50629.0
2019-11-19 13:15:00,130.79,130.81,130.72,130.73,19175.0,111.8354,111.8525,111.7755,111.7841,19175.0
2019-11-19 13:20:00,130.73,130.81,130.71,130.79,31122.0,111.7841,111.8525,111.767,111.8354,31122.0
2019-11-19 13:25:00,130.79,130.83,130.76,130.83,23549.0,111.8354,111.8696,111.8097,111.8696,23549.0
2019-11-19 13:30:00,130.82,130.87,130.8,130.86,42158.0,111.8611,111.9038,111.844,111.8953,42158.0
2019-11-19 13:35:00,130.85,130.86,130.76,130.84,39503.0,111.8867,111.8953,111.8097,111.8782,39503.0
2019-11-19 13:40:00,130.84,130.92,130.84,130.87,42119.0,111.8782,111.9466,111.8782,111.9038,42119.0
2019-11-19 13:45:00,130.86,130.87,130.78,130.84,43634.0,111.8953,111.9038,111.8268,111.8782,43634.0
2019-11-19 13:50:00,130.83,130.84,130.69,130.72,28901.0,111.8696,111.8782,111.7499,111.7755,28901.0
2019-11-19 13:55:00,130.72,130.77,130.71,130.77,40578.0,111.7755,111.8183,111.767,111.8183,40578.0
2019-11-19 14:00:00,130.77,130.86,130.75,130.79,47999.0,111.8183,111.8953,111.8012,111.8354,47999.0
2019-11-19 14:05:00,130.77,130.8,130.76,130.78,18539.0,111.8183,111.844,111.8097,111.8268,18539.0
2019-11-19 14:10:00,130.77,130.78,130.69,130.69,30936.0,111.8183,111.8268,111.7499,111.7499,30936.0
2019-11-19 14:15:00,130.69,130.7,130.64,130.69,46995.0,111.7499,111.7584,111.7071,111.7499,46995.0
2019-11-19 14:20:00,130.7,130.73,130.68,130.71,52631.0,111.7584,111.7841,111.7413,111.767,52631.0
2019-11-19 14:25:00,130.71,130.71,130.65,130.68,21527.0,111.767,111.767,111.7157,111.7413,21527.0
2019-11-19 14:30:00,130.68,130.72,130.65,130.71,22261.0,111.7413,111.7755,111.7157,111.767,22261.0
2019-11-19 14:35:00,130.72,130.76,130.67,130.74,48127.0,111.7755,111.8097,111.7328,111.7926,48127.0
2019-11-19 14:40:00,130.75,130.84,130.74,130.8,79866.0,111.8012,111.8782,111.7926,111.844,79866.0
2019-11-19 14:45:00,130.8,130.81,130.76,130.77,46022.0,111.844,111.8525,111.8097,111.8183,46022.0
2019-11-19 14:50:00,130.77,130.77,130.6,130.61,41938.0,111.8183,111.8183,111.6729,111.6815,41938.0
2019-11-19 14:55:00,130.62,130.65,130.57,130.63,52233.0,111.69,111.7157,111.6473,111.6986,52233.0
2019-11-19 15:00:00,130.62,130.68,130.6,130.64,35648.0,111.69,111.7413,111.6729,111.7071,35648.0
2019-11-19 15:05:00,130.65,130.66,130.55,130.55,52108.0,111.7157,111.7242,111.6302,111.6302,52108.0
2019-11-19 15:10:00,130.56,130.66,130.55,130.64,49457.0,111.6387,111.7242,111.6302,111.7071,49457.0
2019-11-19 15:15:00,130.63,130.7,130.63,130.69,62323.0,111.6986,111.7584,111.6986,111.7499,62323.0
2019-11-19 15:20:00,130.69,130.71,130.62,130.62,55671.0,111.7499,111.767,111.69,111.69,55671.0
2019-11-19 15:25:00,130.62,130.65,130.56,130.59,42007.0,111.69,111.7157,111.6387,111.6644,42007.0
2019-11-19 15:30:00,130.59,130.73,130.56,130.7,68902.0,111.6644,111.7841,111.6387,111.7584,68902.0
2019-11-19 15:35:00,130.7,130.76,130.67,130.74,61467.0,111.7584,111.8097,111.7328,111.7926,61467.0
2019-11-19 15:40:00,130.74,130.76,130.66,130.7,64413.0,111.7926,111.8097,111.7242,111.7584,64413.0
2019-11-19 15:45:00,130.7,130.81,130.69,130.78,128876.0,111.7584,111.8525,111.7499,111.8268,128876.0
2019-11-19 15:50:00,130.79,130.8,130.56,130.59,165845.0,111.8354,111.844,111.6387,111.6644,165845.0
2019-11-19 15:55:00,130.59,130.69,130.51,130.56,254292.0,111.6644,111.7499,111.596,111.6387,254292.0
2019-11-20 09:30:00,130.3,130.31,129.92,130.26,279308.0,111.4164,111.425,111.0915,111.3822,279308.0
2019-11-20 09:35:00,130.27,130.62,130.19,130.52,123889.0,111.3908,111.69,111.3224,111.6045,123889.0
2019-11-20 09:40:00,130.53,130.55,130.13,130.16,72799.0,111.6131,111.6302,111.2711,111.2967,72799.0
2019-11-20 09:45:00,130.17,130.25,130.0,130.19,79815.0,111.3053,111.3737,111.1599,111.3224,79815.0
2019-11-20 09:50:00,130.19,130.22,130.01,130.16,94903.0,111.3224,111.348,111.1684,111.2967,94903.0
2019-11-20 09:55:00,130.15,130.19,129.93,130.01,118520.0,111.2882,111.3224,111.1,111.1684,118520.0
2019-11-20 10:00:00,130.01,130.16,129.99,130.09,181613.0,111.1684,111.2967,111.1513,111.2368,181613.0
2019-11-20 10:05:00,130.09,130.23,130.05,130.21,47049.0,111.2368,111.3566,111.2026,111.3395,47049.0
2019-11-20 10:10:00,130.21,130.22,130.0,130.03,65314.0,111.3395,111.348,111.1599,111.1855,65314.0
2019-11-20 10:15:00,130.02,130.08,129.93,129.96,77298.0,111.177,111.2283,111.1,111.1257,77298.0
2019-11-20 10:20:00,129.94,129.97,129.56,129.56,80084.0,111.1086,111.1342,110.7837,110.7837,80084.0
2019-11-20 10:25:00,129.56,129.8,129.56,129.76,73949.0,110.7837,110.9889,110.7837,110.9547,73949.0
2019-11-20 10:30:00,129.77,129.95,129.77,129.94,50338.0,110.9632,111.1171,110.9632,111.1086,50338.0
2019-11-20 10:35:00,129.96,130.06,129.94,129.98,76510.0,111.1257,111.2112,111.1086,111.1428,76510.0
2019-11-20 10:40:00,129.99,130.0,129.83,129.91,50985.0,111.1513,111.1599,111.0145,111.0829,50985.0
2019-11-20 10:45:00,129.93,130.05,129.9,130.04,53815.0,111.1,111.2026,111.0744,111.1941,53815.0
2019-11-20 10:50:00,130.04,130.26,130.01,130.25,46267.0,111.1941,111.3822,111.1684,111.3737,46267.0
2019-11-20 10:55:00,130.26,130.31,130.1,130.11,49126.0,111.3822,111.425,111.2454,111.2539,49126.0
2019-11-20 11:00:00,130.1,130.24,130.09,130.2,40795.0,111.2454,111.3651,111.2368,111.3309,40795.0
2019-11-20 11:05:00,130.2,130.28,130.17,130.24,44278.0,111.3309,111.3993,111.3053,111.3651,44278.0
2019-11-20 11:10:00,130.24,130.24,130.11,130.17,48729.0,111.3651,111.3651,111.2539,111.3053,48729.0
2019-11-20 11:15:00,130.17,130.3,130.16,130.19,31211.0,111.3053,111.4164,111.2967,111.3224,31211.0
2019-11-20 11:20:00,130.18,130.33,130.17,130.3,30863.0,111.3138,111.4421,111.3053,111.4164,30863.0
2019-11-20 11:25:00,130.3,130.31,130.24,130.24,37573.0,111.4164,111.425,111.3651,111.3651,37573.0
2019-11-20 11:30:00,130.23,130.25,130.12,130.23,83130.0,111.3566,111.3737,111.2625,111.3566,83130.0
2019-11-20 11:35:00,130.25,130.28,130.18,130.24,21163.0,111.3737,111.3993,111.3138,111.3651,21163.0
2019-11-20 11:40:00,130.25,130.25,130.14,130.17,30791.0,111.3737,111.3737,111.2796,111.3053,30791.0
2019-11-20 11:45:00,130.19,130.19,130.1,130.15,40436.0,111.3224,111.3224,111.2454,111.2882,40436.0
2019-11-20 11:50:00,130.15,130.18,130.13,130.17,16667.0,111.2882,111.3138,111.2711,111.3053,16667.0
2019-11-20 11:55:00,130.18,130.2,130.05,130.11,28094.0,111.3138,111.3309,111.2026,111.2539,28094.0
2019-11-20 12:00:00,130.11,130.17,130.07,130.15,40307.0,111.2539,111.3053,111.2197,111.2882,40307.0
2019-11-20 12:05:00,130.16,130.17,130.07,130.14,27000.0,111.2967,111.3053,111.2197,111.2796,27000.0
2019-11-20 12:10:00,130.14,130.21,130.09,130.1,36490.0,111.2796,111.3395,111.2368,111.2454,36490.0
2019-11-20 12:15:00,130.1,130.11,130.0,130.08,46556.0,111.2454,111.2539,111.1599,111.2283,46556.0
2019-11-20 12:20:00,130.1,130.2,130.07,130.17,30830.0,111.2454,111.3309,111.2197,111.3053,30830.0
2019-11-20 12:25:00,130.17,130.17,130.11,130.15,23730.0,111.3053,111.3053,111.2539,111.2882,23730.0
2019-11-20 12:30:00,130.15,130.16,130.04,130.09,26444.0,111.2882,111.2967,111.1941,111.2368,26444.0
2019-11-20 12:35:00,130.09,130.15,130.08,130.08,44527.0,111.2368,111.2882,111.2283,111.2283,44527.0
2019-11-20 12:40:00,130.08,130.13,130.05,130.11,51289.0,111.2283,111.2711,111.2026,111.2539,51289.0
2019-11-20 12:45:00,130.12,130.12,130.06,130.09,29853.0,111.2625,111.2625,111.2112,111.2368,29853.0
2019-11-20 12:50:00,130.09,130.17,129.96,130.04,82018.0,111.2368,111.3053,111.1257,111.1941,82018.0
2019-11-20 12:55:00,130.04,130.04,129.5,129.77,282971.0,111.1941,111.1941,110.7324,110.9632,282971.0
2019-11-20 13:00:00,129.76,129.87,129.69,129.77,101532.0,110.9547,111.0487,110.8948,110.9632,101532.0
2019-11-20 13:05:00,129.77,129.77,129.43,129.44,88628.0,110.9632,110.9632,110.6725,110.681,88628.0
2019-11-20 13:10:00,129.43,129.49,129.27,129.31,64271.0,110.6725,110.7238,110.5357,110.5699,64271.0
2019-11-20 13:15:00,129.32,129.34,129.04,129.13,207544.0,110.5784,110.5955,110.339,110.416,207544.0
2019-11-20 13:20:00,129.12,129.22,129.11,129.17,56016.0,110.4074,110.4929,110.3989,110.4502,56016.0
2019-11-20 13:25:00,129.15,129.32,129.1,129.13,105414.0,110.4331,110.5784,110.3903,110.416,105414.0
2019-11-20 13:30:00,129.14,129.15,128.94,129.13,56421.0,110.4245,110.4331,110.2535,110.416,56421.0
2019-11-20 13:35:00,129.13,129.22,129.09,129.09,47901.0,110.416,110.4929,110.3818,110.3818,47901.0
2019-11-20 13:40:00,129.12,129.31,129.1,129.24,71048.0,110.4074,110.5699,110.3903,110.51,71048.0
2019-11-20 13:45:00,129.25,129.27,129.16,129.26,75356.0,110.5186,110.5357,110.4416,110.5271,75356.0
2019-11-20 13:50:00,129.27,129.61,129.24,129.47,133787.0,110.5357,110.8264,110.51,110.7067,133787.0
2019-11-20 13:55:00,129.47,129.49,129.26,129.36,112691.0,110.7067,110.7238,110.5271,110.6126,112691.0
2019-11-20 14:00:00,129.36,129.4,129.21,129.22,86910.0,110.6126,110.6468,110.4844,110.4929,86910.0
2019-11-20 14:05:00,129.22,129.3,129.13,129.18,53978.0,110.4929,110.5613,110.416,110.4587,53978.0
2019-11-20 14:10:00,129.18,129.38,129.18,129.21,54938.0,110.4587,110.6297,110.4587,110.4844,54938.0
2019-11-20 14:15:00,129.22,129.39,129.22,129.39,42698.0,110.4929,110.6383,110.4929,110.6383,42698.0
2019-11-20 14:20:00,129.4,129.44,129.35,129.42,34060.0,110.6468,110.681,110.6041,110.6639,34060.0
2019-11-20 14:25:00,129.43,129.56,129.42,129.49,44363.0,110.6725,110.7837,110.6639,110.7238,44363.0
2019-11-20 14:30:00,129.48,129.69,129.48,129.64,56215.0,110.7153,110.8948,110.7153,110.8521,56215.0
2019-11-20 14:35:00,129.63,129.75,129.61,129.75,42468.0,110.8435,110.9461,110.8264,110.9461,42468.0
2019-11-20 14:40:00,129.75,129.82,129.7,129.74,67653.0,110.9461,111.006,110.9034,110.9376,67653.0
2019-11-20 14:45:00,129.73,129.78,129.56,129.62,45763.0,110.929,110.9718,110.7837,110.835,45763.0
2019-11-20 14:50:00,129.62,129.67,129.58,129.6,23985.0,110.835,110.8777,110.8008,110.8179,23985.0
2019-11-20 14:55:00,129.61,129.67,129.57,129.57,32712.0,110.8264,110.8777,110.7922,110.7922,32712.0
2019-11-20 15:00:00,129.59,129.65,129.5,129.52,52454.0,110.8093,110.8606,110.7324,110.7495,52454.0
2019-11-20 15:05:00,129.52,129.77,129.52,129.76,77899.0,110.7495,110.9632,110.7495,110.9547,77899.0
2019-11-20 15:10:00,129.77,129.91,129.76,129.88,100798.0,110.9632,111.0829,110.9547,111.0573,100798.0
2019-11-20 15:15:00,129.86,129.88,129.71,129.71,81211.0,111.0402,111.0573,110.9119,110.9119,81211.0
2019-11-20 15:20:00,129.71,129.82,129.68,129.8,47043.0,110.9119,111.006,110.8863,110.9889,47043.0
2019-11-20 15:25:00,129.8,129.82,129.63,129.64,36643.0,110.9889,111.006,110.8435,110.8521,36643.0
2019-11-20 15:30:00,129.63,129.65,129.56,129.62,70562.0,110.8435,110.8606,110.7837,110.835,70562.0
2019-11-20 15:35:00,129.63,129.67,129.6,129.65,64796.0,110.8435,110.8777,110.8179,110.8606,64796.0
2019-11-20 15:40:00,129.64,129.83,129.63,129.83,88136.0,110.8521,111.0145,110.8435,111.0145,88136.0
2019-11-20 15:45:00,129.83,129.89,129.77,129.78,88565.0,111.0145,111.0658,110.9632,110.9718,88565.0
2019-11-20 15:50:00,129.75,129.77,129.58,129.65,147898.0,110.9461,110.9632,110.8008,110.8606,147898.0
2019-11-20 15:55:00,129.65,129.8,129.51,129.64,383169.0,110.8606,110.9889,110.7409,110.8521,383169.0
2019-11-21 09:30:00,130.0,130.07,129.44,129.5,268388.0,111.1599,111.2197,110.681,110.7324,268388.0
2019-11-21 09:35:00,129.5,129.79,129.4,129.77,96341.0,110.7324,110.9803,110.6468,110.9632,96341.0
2019-11-21 09:40:00,129.77,129.81,129.39,129.49,85314.0,110.9632,110.9974,110.6383,110.7238,85314.0
2019-11-21 09:45:00,129.49,129.83,129.48,129.72,130715.0,110.7238,111.0145,110.7153,110.9205,130715.0
2019-11-21 09:50:00,129.73,129.88,129.7,129.74,84120.0,110.929,111.0573,110.9034,110.9376,84120.0
2019-11-21 09:55:00,129.74,129.83,129.65,129.79,68278.0,110.9376,111.0145,110.8606,110.9803,68278.0
2019-11-21 10:00:00,129.81,129.84,129.58,129.8,122015.0,110.9974,111.0231,110.8008,110.9889,122015.0
2019-11-21 10:05:00,129.8,130.07,129.69,130.0,122055.0,110.9889,111.2197,110.8948,111.1599,122055.0
2019-11-21 10:10:00,129.99,130.04,129.89,130.0,59458.0,111.1513,111.1941,111.0658,111.1599,59458.0
2019-11-21 10:15:00,130.0,130.01,129.6,129.6,73886.0,111.1599,111.1684,110.8179,110.8179,73886.0
2019-11-21 10:20:00,129.58,129.64,129.5,129.63,49734.0,110.8008,110.8521,110.7324,110.8435,49734.0
2019-11-21 10:25:00,129.63,129.79,129.57,129.66,45169.0,110.8435,110.9803,110.7922,110.8692,45169.0
2019-11-21 10:30:00,129.65,129.73,129.5,129.62,70604.0,110.8606,110.929,110.7324,110.835,70604.0
2019-11-21 10:35:00,129.6,129.85,129.58,129.84,48182.0,110.8179,111.0316,110.8008,111.0231,48182.0
2019-11-21 10:40:00,129.83,129.88,129.76,129.82,63927.0,111.0145,111.0573,110.9547,111.006,63927.0
2019-11-21 10:45:00,129.82,129.82,129.67,129.8,49639.0,111.006,111.006,110.8777,110.9889,49639.0
2019-11-21 10:50:00,129.81,129.87,129.74,129.79,66546.0,110.9974,111.0487,110.9376,110.9803,66546.0
2019-11-21 10:55:00,129.79,130.02,129.79,130.01,54413.0,110.9803,111.177,110.9803,111.1684,54413.0
2019-11-21 11:00:00,130.01,130.08,129.83,130.02,82842.0,111.1684,111.2283,111.0145,111.177,82842.0
2019-11-21 11:05:00,130.03,130.09,129.97,129.97,73372.0,111.1855,111.2368,111.1342,111.1342,73372.0
2019-11-21 11:10:00,129.96,130.03,129.9,129.9,57893.0,111.1257,111.1855,111.0744,111.0744,57893.0
2019-11-21 11:15:00,129.92,129.99,129.9,129.97,49749.0,111.0915,111.1513,111.0744,111.1342,49749.0
2019-11-21 11:20:00,129.98,130.08,129.95,130.07,47263.0,111.1428,111.2283,111.1171,111.2197,47263.0
2019-11-21 11:25:00,130.08,130.13,129.95,129.95,60510.0,111.2283,111.2711,111.1171,111.1171,60510.0
2019-11-21 11:30:00,129.94,130.1,129.91,129.95,44969.0,111.1086,111.2454,111.0829,111.1171,44969.0
2019-11-21 11:35:00,129.97,130.02,129.9,129.92,35260.0,111.1342,111.177,111.0744,111.0915,35260.0
2019-11-21 11:40:00,129.92,129.96,129.88,129.95,56750.0,111.0915,111.1257,111.0573,111.1171,56750.0
2019-11-21 11:45:00,129.95,130.09,129.93,130.05,60536.0,111.1171,111.2368,111.1,111.2026,60536.0
2019-11-21 11:50:00,130.07,130.08,129.93,130.01,44440.0,111.2197,111.2283,111.1,111.1684,44440.0
2019-11-21 11:55:00,130.03,130.04,129.97,129.97,32149.0,111.1855,111.1941,111.1342,111.1342,32149.0
2019-11-21 12:00:00,129.96,130.04,129.88,130.04,34287.0,111.1257,111.1941,111.0573,111.1941,34287.0
2019-11-21 12:05:00,130.05,130.15,130.05,130.14,54117.0,111.2026,111.2882,111.2026,111.2796,54117.0
2019-11-21 12:10:00,130.15,130.17,130.1,130.12,53714.0,111.2882,111.3053,111.2454,111.2625,53714.0
2019-11-21 12:15:00,130.11,130.25,130.1,130.23,49464.0,111.2539,111.3737,111.2454,111.3566,49464.0
2019-11-21 12:20:00,130.22,130.27,130.16,130.17,34766.0,111.348,111.3908,111.2967,111.3053,34766.0
2019-11-21 12:25:00,130.17,130.39,130.16,130.31,89250.0,111.3053,111.4934,111.2967,111.425,89250.0
2019-11-21 12:30:00,130.32,130.49,130.31,130.49,47177.0,111.4335,111.5789,111.425,111.5789,47177.0
2019-11-21 12:35:00,130.49,130.64,130.49,130.62,44051.0,111.5789,111.7071,111.5789,111.69,44051.0
2019-11-21 12:40:00,130.61,130.72,130.61,130.64,73974.0,111.6815,111.7755,111.6815,111.7071,73974.0
2019-11-21 12:45:00,130.63,130.63,130.56,130.63,67718.0,111.6986,111.6986,111.6387,111.6986,67718.0
2019-11-21 12:50:00,130.63,130.67,130.61,130.62,42600.0,111.6986,111.7328,111.6815,111.69,42600.0
2019-11-21 12:55:00,130.62,130.67,130.6,130.64,18972.0,111.69,111.7328,111.6729,111.7071,18972.0
2019-11-21 13:00:00,130.65,130.71,130.6,130.61,46878.0,111.7157,111.767,111.6729,111.6815,46878.0
2019-11-21 13:05:00,130.6,130.61,130.55,130.6,25451.0,111.6729,111.6815,111.6302,111.6729,25451.0
2019-11-21 13:10:00,130.59,130.62,130.5,130.5,30543.0,111.6644,111.69,111.5874,111.5874,30543.0
2019-11-21 13:15:00,130.51,130.56,130.48,130.55,29485.0,111.596,111.6387,111.5703,111.6302,29485.0
2019-11-21 13:20:00,130.56,130.65,130.53,130.65,28093.0,111.6387,111.7157,111.6131,111.7157,28093.0
2019-11-21 13:25:00,130.66,130.69,130.59,130.6,28106.0,111.7242,111.7499,111.6644,111.6729,28106.0
2019-11-21 13:30:00,130.61,130.62,130.52,130.55,35759.0,111.6815,111.69,111.6045,111.6302,35759.0
2019-11-21 13:35:00,130.54,130.56,130.48,130.55,26344.0,111.6216,111.6387,111.5703,111.6302,26344.0
2019-11-21 13:40:00,130.56,130.59,130.44,130.44,32167.0,111.6387,111.6644,111.5361,111.5361,32167.0
2019-11-21 13:45:00,130.45,130.45,130.32,130.35,41190.0,111.5447,111.5447,111.4335,111.4592,41190.0
2019-11-21 13:50:00,130.36,130.44,130.35,130.38,29599.0,111.4677,111.5361,111.4592,111.4848,29599.0
2019-11-21 13:55:00,130.39,130.42,130.35,130.41,20856.0,111.4934,111.519,111.4592,111.5105,20856.0
2019-11-21 14:00:00,130.42,130.44,130.28,130.32,46173.0,111.519,111.5361,111.3993,111.4335,46173.0
2019-11-21 14:05:00,130.32,130.48,130.32,130.43,32319.0,111.4335,111.5703,111.4335,111.5276,32319.0
2019-11-21 14:10:00,130.44,130.46,130.39,130.4,23346.0,111.5361,111.5532,111.4934,111.5019,23346.0
2019-11-21 14:15:00,130.41,130.44,130.34,130.38,67225.0,111.5105,111.5361,111.4506,111.4848,67225.0
2019-11-21 14:20:00,130.38,130.49,130.36,130.47,106536.0,111.4848,111.5789,111.4677,111.5618,106536.0
2019-11-21 14:25:00,130.46,130.47,130.38,130.4,23816.0,111.5532,111.5618,111.4848,111.5019,23816.0
2019-11-21 14:30:00,130.38,130.42,130.31,130.4,51928.0,111.4848,111.519,111.425,111.5019,51928.0
2019-11-21 14:35:00,130.41,130.43,130.39,130.43,25353.0,111.5105,111.5276,111.4934,111.5276,25353.0
2019-11-21 14:40:00,130.43,130.45,130.35,130.36,30569.0,111.5276,111.5447,111.4592,111.4677,30569.0
2019-11-21 14:45:00,130.35,130.39,130.33,130.36,32728.0,111.4592,111.4934,111.4421,111.4677,32728.0
2019-11-21 14:50:00,130.36,130.4,130.29,130.32,35345.0,111.4677,111.5019,111.4079,111.4335,35345.0
2019-11-21 14:55:00,130.32,130.34,130.3,130.31,26321.0,111.4335,111.4506,111.4164,111.425,26321.0
2019-11-21 15:00:00,130.32,130.36,130.28,130.34,34237.0,111.4335,111.4677,111.3993,111.4506,34237.0
2019-11-21 15:05:00,130.34,130.35,130.18,130.33,101321.0,111.4506,111.4592,111.3138,111.4421,101321.0
2019-11-21 15:10:00,130.33,130.37,130.29,130.32,79907.0,111.4421,111.4763,111.4079,111.4335,79907.0
2019-11-21 15:15:00,130.32,130.34,130.27,130.3,47276.0,111.4335,111.4506,111.3908,111.4164,47276.0
2019-11-21 15:20:00,130.3,130.39,130.27,130.33,81136.0,111.4164,111.4934,111.3908,111.4421,81136.0
2019-11-21 15:25:00,130.32,130.33,130.23,130.23,55504.0,111.4335,111.4421,111.3566,111.3566,55504.0
2019-11-21 15:30:00,130.24,130.28,130.11,130.16,109030.0,111.3651,111.3993,111.2539,111.2967,109030.0
2019-11-21 15:35:00,130.18,130.19,130.05,130.06,125142.0,111.3138,111.3224,111.2026,111.2112,125142.0
2019-11-21 15:40:00,130.07,130.09,129.98,130.02,200763.0,111.2197,111.2368,111.1428,111.177,200763.0
2019-11-21 15:45:00,130.03,130.05,129.91,129.92,159540.0,111.1855,111.2026,111.0829,111.0915,159540.0
2019-11-21 15:50:00,129.91,129.91,129.66,129.72,255215.0,111.0829,111.0829,110.8692,110.9205,255215.0
2019-11-21 15:55:00,129.72,129.98,129.72,129.94,306560.0,110.9205,111.1428,110.9205,111.1086,306560.0
2019-11-22 09:30:00,130.15,130.61,130.1,130.45,316185.0,111.2882,111.6815,111.2454,111.5447,316185.0
2019-11-22 09:35:00,130.45,130.9,130.45,130.8,145970.0,111.5447,111.9295,111.5447,111.844,145970.0
2019-11-22 09:40:00,130.8,130.82,130.58,130.66,134760.0,111.844,111.8611,111.6558,111.7242,134760.0
2019-11-22 09:45:00,130.69,131.02,130.69,130.95,130086.0,111.7499,112.0321,111.7499,111.9722,130086.0
2019-11-22 09:50:00,130.96,131.11,130.89,131.07,113946.0,111.9808,112.109,111.9209,112.0748,113946.0
2019-11-22 09:55:00,131.08,131.2,130.99,131.14,87285.0,112.0834,112.186,112.0064,112.1347,87285.0
2019-11-22 10:00:00,131.14,131.22,131.11,131.14,97018.0,112.1347,112.2031,112.109,112.1347,97018.0
2019-11-22 10:05:00,131.13,131.15,130.96,131.03,89333.0,112.1261,112.1432,111.9808,112.0406,89333.0
2019-11-22 10:10:00,131.04,131.17,130.97,131.13,93070.0,112.0492,112.1603,111.9893,112.1261,93070.0
2019-11-22 10:15:00,131.12,131.17,130.85,130.91,117022.0,112.1176,112.1603,111.8867,111.938,117022.0
2019-11-22 10:20:00,130.91,131.14,130.9,131.1,70150.0,111.938,112.1347,111.9295,112.1005,70150.0
2019-11-22 10:25:00,131.09,131.22,130.8,130.8,114649.0,112.0919,112.2031,111.844,111.844,114649.0
2019-11-22 10:30:00,130.78,131.04,130.75,131.01,96973.0,111.8268,112.0492,111.8012,112.0235,96973.0
2019-11-22 10:35:00,131.02,131.09,130.91,131.09,60140.0,112.0321,112.0919,111.938,112.0919,60140.0
2019-11-22 10:40:00,131.09,131.14,130.94,131.06,55743.0,112.0919,112.1347,111.9637,112.0663,55743.0
2019-11-22 10:45:00,131.07,131.07,130.89,130.97,59688.0,112.0748,112.0748,111.9209,111.9893,59688.0
2019-11-22 10:50:00,130.96,131.0,130.8,130.86,55420.0,111.9808,112.015,111.844,111.8953,55420.0
2019-11-22 10:55:00,130.87,131.05,130.82,130.94,88663.0,111.9038,112.0577,111.8611,111.9637,88663.0
2019-11-22 11:00:00,130.94,130.96,130.67,130.74,54893.0,111.9637,111.9808,111.7328,111.7926,54893.0
2019-11-22 11:05:00,130.75,130.79,130.65,130.78,49279.0,111.8012,111.8354,111.7157,111.8268,49279.0
2019-11-22 11:10:00,130.78,130.9,130.72,130.8,49568.0,111.8268,111.9295,111.7755,111.844,49568.0
2019-11-22 11:15:00,130.81,130.87,130.72,130.78,43130.0,111.8525,111.9038,111.7755,111.8268,43130.0
2019-11-22 11:20:00,130.78,130.87,130.75,130.86,43470.0,111.8268,111.9038,111.8012,111.8953,43470.0
2019-11-22 11:25:00,130.85,130.94,130.82,130.89,47249.0,111.8867,111.9637,111.8611,111.9209,47249.0
2019-11-22 11:30:00,130.9,130.95,130.78,130.78,37023.0,111.9295,111.9722,111.8268,111.8268,37023.0
2019-11-22 11:35:00,130.78,130.9,130.77,130.87,38774.0,111.8268,111.9295,111.8183,111.9038,38774.0
2019-11-22 11:40:00,130.87,130.99,130.85,130.96,43878.0,111.9038,112.0064,111.8867,111.9808,43878.0
2019-11-22 11:45:00,130.96,131.17,130.95,131.17,56091.0,111.9808,112.1603,111.9722,112.1603,56091.0
2019-11-22 11:50:00,131.17,131.21,131.12,131.13,38609.0,112.1603,112.1945,112.1176,112.1261,38609.0
2019-11-22 11:55:00,131.12,131.14,131.03,131.04,42681.0,112.1176,112.1347,112.0406,112.0492,42681.0
2019-11-22 12:00:00,131.04,131.08,130.98,130.98,44410.0,112.0492,112.0834,111.9979,111.9979,44410.0
2019-11-22 12:05:00,130.99,131.05,130.97,130.97,49261.0,112.0064,112.0577,111.9893,111.9893,49261.0
2019-11-22 12:10:00,130.97,130.98,130.81,130.85,61586.0,111.9893,111.9979,111.8525,111.8867,61586.0
2019-11-22 12:15:00,130.85,130.87,130.68,130.75,60416.0,111.8867,111.9038,111.7413,111.8012,60416.0
2019-11-22 12:20:00,130.75,130.9,130.73,130.88,45694.0,111.8012,111.9295,111.7841,111.9124,45694.0
2019-11-22 12:25:00,130.89,130.9,130.77,130.79,35458.0,111.9209,111.9295,111.8183,111.8354,35458.0
2019-11-22 12:30:00,130.8,130.83,130.74,130.75,37671.0,111.844,111.8696,111.7926,111.8012,37671.0
2019-11-22 12:35:00,130.75,130.84,130.72,130.81,28971.0,111.8012,111.8782,111.7755,111.8525,28971.0
2019-11-22 12:40:00,130.8,130.9,130.8,130.86,35558.0,111.844,111.9295,111.844,111.8953,35558.0
2019-11-22 12:45:00,130.84,130.85,130.77,130.78,38010.0,111.8782,111.8867,111.8183,111.8268,38010.0
2019-11-22 12:50:00,130.78,130.86,130.72,130.86,30857.0,111.8268,111.8953,111.7755,111.8953,30857.0
2019-11-22 12:55:00,130.86,130.91,130.83,130.84,24631.0,111.8953,111.938,111.8696,111.8782,24631.0
2019-11-22 13:00:00,130.84,130.96,130.83,130.94,72388.0,111.8782,111.9808,111.8696,111.9637,72388.0
2019-11-22 13:05:00,130.95,131.0,130.94,130.96,49061.0,111.9722,112.015,111.9637,111.9808,49061.0
2019-11-22 13:10:00,130.95,131.03,130.94,130.99,36825.0,111.9722,112.0406,111.9637,112.0064,36825.0
2019-11-22 13:15:00,130.99,131.01,130.97,130.99,26726.0,112.0064,112.0235,111.9893,112.0064,26726.0
2019-11-22 13:20:00,131.0,131.18,130.99,131.17,54909.0,112.015,112.1689,112.0064,112.1603,54909.0
2019-11-22 13:25:00,131.17,131.18,131.1,131.15,35223.0,112.1603,112.1689,112.1005,112.1432,35223.0
2019-11-22 13:30:00,131.15,131.17,131.08,131.1,26532.0,112.1432,112.1603,112.0834,112.1005,26532.0
2019-11-22 13:35:00,131.09,131.12,131.05,131.1,38151.0,112.0919,112.1176,112.0577,112.1005,38151.0
2019-11-22 13:40:00,131.1,131.15,131.1,131.13,37311.0,112.1005,112.1432,112.1005,112.1261,37311.0
2019-11-22 13:45:00,131.14,131.18,131.1,131.1,57134.0,112.1347,112.1689,112.1005,112.1005,57134.0
2019-11-22 13:50:00,131.11,131.11,130.98,131.08,36931.0,112.109,112.109,111.9979,112.0834,36931.0
2019-11-22 13:55:00,131.08,131.22,131.07,131.19,44291.0,112.0834,112.2031,112.0748,112.1774,44291.0
2019-11-22 14:00:00,131.18,131.19,131.02,131.04,40753.0,112.1689,112.1774,112.0321,112.0492,40753.0
2019-11-22 14:05:00,131.06,131.12,131.05,131.06,39888.0,112.0663,112.1176,112.0577,112.0663,39888.0
2019-11-22 14:10:00,131.06,131.08,131.04,131.06,32508.0,112.0663,112.0834,112.0492,112.0663,32508.0
2019-11-22 14:15:00,131.05,131.06,131.0,131.0,43617.0,112.0577,112.0663,112.015,112.015,43617.0
2019-11-22 14:20:00,131.0,131.05,130.94,130.95,65333.0,112.015,112.0577,111.9637,111.9722,65333.0
2019-11-22 14:25:00,130.96,130.96,130.82,130.82,119413.0,111.9808,111.9808,111.8611,111.8611,119413.0
2019-11-22 14:30:00,130.83,130.87,130.79,130.8,66401.0,111.8696,111.9038,111.8354,111.844,66401.0
2019-11-22 14:35:00,130.8,130.84,130.76,130.8,142393.0,111.844,111.8782,111.8097,111.844,142393.0
2019-11-22 14:40:00,130.8,130.8,130.66,130.79,131626.0,111.844,111.844,111.7242,111.8354,131626.0
2019-11-22 14:45:00,130.79,130.8,130.73,130.75,86715.0,111.8354,111.844,111.7841,111.8012,86715.0
2019-11-22 14:50:00,130.75,130.77,130.67,130.67,50211.0,111.8012,111.8183,111.7328,111.7328,50211.0
2019-11-22 14:55:00,130.67,130.67,130.57,130.61,79119.0,111.7328,111.7328,111.6473,111.6815,79119.0
2019-11-22 15:00:00,130.61,130.65,130.58,130.6,90511.0,111.6815,111.7157,111.6558,111.6729,90511.0
2019-11-22 15:05:00,130.59,130.65,130.58,130.6,102682.0,111.6644,111.7157,111.6558,111.6729,102682.0
2019-11-22 15:10:00,130.61,130.65,130.6,130.64,40702.0,111.6815,111.7157,111.6729,111.7071,40702.0
2019-11-22 15:15:00,130.64,130.64,130.59,130.59,74304.0,111.7071,111.7071,111.6644,111.6644,74304.0
2019-11-22 15:20:00,130.6,130.69,130.59,130.69,61177.0,111.6729,111.7499,111.6644,111.7499,61177.0
2019-11-22 15:25:00,130.68,130.72,130.66,130.66,46088.0,111.7413,111.7755,111.7242,111.7242,46088.0
2019-11-22 15:30:00,130.66,130.75,130.66,130.72,69803.0,111.7242,111.8012,111.7242,111.7755,69803.0
2019-11-22 15:35:00,130.72,130.8,130.71,130.8,65246.0,111.7755,111.844,111.767,111.844,65246.0
2019-11-22 15:40:00,130.8,130.86,130.75,130.79,129680.0,111.844,111.8953,111.8012,111.8354,129680.0
2019-11-22 15:45:00,130.78,130.91,130.78,130.82,97558.0,111.8268,111.938,111.8268,111.8611,97558.0
2019-11-22 15:50:00,130.8,130.83,130.73,130.79,129142.0,111.844,111.8696,111.7841,111.8354,129142.0
2019-11-22 15:55:00,130.79,130.87,130.77,130.78,365949.0,111.8354,111.9038,111.8183,111.8268,365949.0
2019-11-25 09:30:00,131.25,131.48,131.2,131.29,237692.0,112.2287,112.4254,112.186,112.2629,237692.0
2019-11-25 09:35:00,131.31,131.43,131.2,131.3,110390.0,112.28,112.3826,112.186,112.2715,110390.0
2019-11-25 09:40:00,131.34,131.41,131.19,131.39,66608.0,112.3057,112.3655,112.1774,112.3484,66608.0
2019-11-25 09:45:00,131.39,131.53,131.3,131.41,128640.0,112.3484,112.4682,112.2715,112.3655,128640.0
2019-11-25 09:50:00,131.4,131.61,131.39,131.58,95880.0,112.357,112.5366,112.3484,112.5109,95880.0
2019-11-25 09:55:00,131.62,131.67,131.49,131.67,68005.0,112.5451,112.5879,112.434,112.5879,68005.0
2019-11-25 10:00:00,131.67,131.83,131.61,131.83,89889.0,112.5879,112.7247,112.5366,112.7247,89889.0
2019-11-25 10:05:00,131.82,131.89,131.74,131.84,106727.0,112.7161,112.776,112.6477,112.7332,106727.0
2019-11-25 10:10:00,131.85,131.96,131.82,131.86,151678.0,112.7418,112.8358,112.7161,112.7503,151678.0
2019-11-25 10:15:00,131.85,131.91,131.79,131.87,147718.0,112.7418,112.7931,112.6905,112.7589,147718.0
2019-11-25 10:20:00,131.86,131.93,131.77,131.85,106518.0,112.7503,112.8102,112.6734,112.7418,106518.0
2019-11-25 10:25:00,131.85,131.86,131.67,131.78,85960.0,112.7418,112.7503,112.5879,112.6819,85960.0
2019-11-25 10:30:00,131.78,131.93,131.74,131.89,105310.0,112.6819,112.8102,112.6477,112.776,105310.0
2019-11-25 10:35:00,131.91,131.95,131.86,131.93,78928.0,112.7931,112.8273,112.7503,112.8102,78928.0
2019-11-25 10:40:00,131.94,132.07,131.82,131.88,171896.0,112.8187,112.9299,112.7161,112.7674,171896.0
2019-11-25 10:45:00,131.88,131.94,131.63,131.64,142756.0,112.7674,112.8187,112.5537,112.5622,142756.0
2019-11-25 10:50:00,131.65,131.65,131.56,131.59,103750.0,112.5708,112.5708,112.4938,112.5195,103750.0
2019-11-25 10:55:00,131.6,131.63,131.49,131.54,87028.0,112.528,112.5537,112.434,112.4767,87028.0
2019-11-25 11:00:00,131.55,131.62,131.45,131.46,110545.0,112.4853,112.5451,112.3998,112.4083,110545.0
2019-11-25 11:05:00,131.46,131.5,131.27,131.32,110156.0,112.4083,112.4425,112.2458,112.2886,110156.0
2019-11-25 11:10:00,131.31,131.38,131.26,131.33,70011.0,112.28,112.3399,112.2373,112.2971,70011.0
2019-11-25 11:15:00,131.34,131.34,131.23,131.24,64149.0,112.3057,112.3057,112.2116,112.2202,64149.0
2019-11-25 11:20:00,131.24,131.28,131.21,131.25,77348.0,112.2202,112.2544,112.1945,112.2287,77348.0
2019-11-25 11:25:00,131.25,131.25,131.14,131.17,86756.0,112.2287,112.2287,112.1347,112.1603,86756.0
2019-11-25 11:30:00,131.16,131.19,131.06,131.07,94248.0,112.1518,112.1774,112.0663,112.0748,94248.0
2019-11-25 11:35:00,131.09,131.12,131.06,131.07,50923.0,112.0919,112.1176,112.0663,112.0748,50923.0
2019-11-25 11:40:00,131.07,131.18,131.06,131.14,67595.0,112.0748,112.1689,112.0663,112.1347,67595.0
2019-11-25 11:45:00,131.14,131.14,131.0,131.06,77869.0,112.1347,112.1347,112.015,112.0663,77869.0
2019-11-25 11:50:00,131.06,131.09,131.01,131.05,59952.0,112.0663,112.0919,112.0235,112.0577,59952.0
2019-11-25 11:55:00,131.03,131.05,130.9,131.02,76372.0,112.0406,112.0577,111.9295,112.0321,76372.0
2019-11-25 12:00:00,131.02,131.1,130.93,130.95,62070.0,112.0321,112.1005,111.9551,111.9722,62070.0
2019-11-25 12:05:00,130.95,130.96,130.86,130.94,65727.0,111.9722,111.9808,111.8953,111.9637,65727.0
2019-11-25 12:10:00,130.94,130.98,130.91,130.95,51514.0,111.9637,111.9979,111.938,111.9722,51514.0
2019-11-25 12:15:00,130.96,131.03,130.95,131.02,56175.0,111.9808,112.0406,111.9722,112.0321,56175.0
2019-11-25 12:20:00,131.02,131.11,131.0,131.11,49439.0,112.0321,112.109,112.015,112.109,49439.0
2019-11-25 12:25:00,131.12,131.16,131.08,131.16,54343.0,112.1176,112.1518,112.0834,112.1518,54343.0
2019-11-25 12:30:00,131.16,131.25,131.12,131.25,39250.0,112.1518,112.2287,112.1176,112.2287,39250.0
2019-11-25 12:35:00,131.24,131.31,131.18,131.27,46336.0,112.2202,112.28,112.1689,112.2458,46336.0
2019-11-25 12:40:00,131.28,131.31,131.23,131.26,45633.0,112.2544,112.28,112.2116,112.2373,45633.0
2019-11-25 12:45:00,131.26,131.35,131.25,131.34,46801.0,112.2373,112.3142,112.2287,112.3057,46801.0
2019-11-25 12:50:00,131.34,131.44,131.33,131.44,38118.0,112.3057,112.3912,112.2971,112.3912,38118.0
2019-11-25 12:55:00,131.43,131.44,131.4,131.42,69107.0,112.3826,112.3912,112.357,112.3741,69107.0
2019-11-25 13:00:00,131.43,131.49,131.39,131.41,65954.0,112.3826,112.434,112.3484,112.3655,65954.0
2019-11-25 13:05:00,131.42,131.45,131.32,131.35,45588.0,112.3741,112.3998,112.2886,112.3142,45588.0
2019-11-25 13:10:00,131.36,131.43,131.35,131.37,49171.0,112.3228,112.3826,112.3142,112.3313,49171.0
2019-11-25 13:15:00,131.38,131.44,131.36,131.37,46192.0,112.3399,112.3912,112.3228,112.3313,46192.0
2019-11-25 13:20:00,131.37,131.37,131.29,131.33,50869.0,112.3313,112.3313,112.2629,112.2971,50869.0
2019-11-25 13:25:00,131.32,131.33,131.2,131.23,43179.0,112.2886,112.2971,112.186,112.2116,43179.0
2019-11-25 13:30:00,131.23,131.26,131.2,131.24,53830.0,112.2116,112.2373,112.186,112.2202,53830.0
2019-11-25 13:35:00,131.23,131.27,131.14,131.24,74811.0,112.2116,112.2458,112.1347,112.2202,74811.0
2019-11-25 13:40:00,131.24,131.27,131.2,131.21,40684.0,112.2202,112.2458,112.186,112.1945,40684.0
2019-11-25 13:45:00,131.2,131.22,131.15,131.19,45790.0,112.186,112.2031,112.1432,112.1774,45790.0
2019-11-25 13:50:00,131.18,131.23,131.16,131.21,74236.0,112.1689,112.2116,112.1518,112.1945,74236.0
2019-11-25 13:55:00,131.21,131.23,131.18,131.21,40773.0,112.1945,112.2116,112.1689,112.1945,40773.0
2019-11-25 14:00:00,131.21,131.25,131.15,131.16,66764.0,112.1945,112.2287,112.1432,112.1518,66764.0
2019-11-25 14:05:00,131.16,131.21,131.15,131.19,42267.0,112.1518,112.1945,112.1432,112.1774,42267.0
2019-11-25 14:10:00,131.19,131.25,131.16,131.2,67793.0,112.1774,112.2287,112.1518,112.186,67793.0
2019-11-25 14:15:00,131.2,131.2,131.13,131.14,58251.0,112.186,112.186,112.1261,112.1347,58251.0
2019-11-25 14:20:00,131.15,131.18,131.1,131.18,58194.0,112.1432,112.1689,112.1005,112.1689,58194.0
2019-11-25 14:25:00,131.18,131.2,131.15,131.19,36593.0,112.1689,112.186,112.1432,112.1774,36593.0
2019-11-25 14:30:00,131.19,131.21,131.15,131.16,55536.0,112.1774,112.1945,112.1432,112.1518,55536.0
2019-11-25 14:35:00,131.16,131.26,131.15,131.24,56340.0,112.1518,112.2373,112.1432,112.2202,56340.0
2019-11-25 14:40:00,131.24,131.31,131.21,131.27,52970.0,112.2202,112.28,112.1945,112.2458,52970.0
2019-11-25 14:45:00,131.28,131.3,131.23,131.24,54874.0,112.2544,112.2715,112.2116,112.2202,54874.0
2019-11-25 14:50:00,131.23,131.25,131.18,131.25,52009.0,112.2116,112.2287,112.1689,112.2287,52009.0
2019-11-25 14:55:00,131.25,131.3,131.21,131.25,56952.0,112.2287,112.2715,112.1945,112.2287,56952.0
2019-11-25 15:00:00,131.25,131.26,131.19,131.2,93637.0,112.2287,112.2373,112.1774,112.186,93637.0
2019-11-25 15:05:00,131.2,131.25,131.18,131.22,66742.0,112.186,112.2287,112.1689,112.2031,66742.0
2019-11-25 15:10:00,131.22,131.26,131.21,131.25,85770.0,112.2031,112.2373,112.1945,112.2287,85770.0
2019-11-25 15:15:00,131.25,131.27,131.22,131.27,51795.0,112.2287,112.2458,112.2031,112.2458,51795.0
2019-11-25 15:20:00,131.25,131.37,131.25,131.33,271064.0,112.2287,112.3313,112.2287,112.2971,271064.0
2019-11-25 15:25:00,131.33,131.42,131.28,131.41,48349.0,112.2971,112.3741,112.2544,112.3655,48349.0
2019-11-25 15:30:00,131.42,131.47,131.37,131.44,87619.0,112.3741,112.4169,112.3313,112.3912,87619.0
2019-11-25 15:35:00,131.45,131.53,131.44,131.49,75714.0,112.3998,112.4682,112.3912,112.434,75714.0
2019-11-25 15:40:00,131.49,131.49,131.32,131.37,139474.0,112.434,112.434,112.2886,112.3313,139474.0
2019-11-25 15:45:00,131.38,131.41,131.27,131.29,150135.0,112.3399,112.3655,112.2458,112.2629,150135.0
2019-11-25 15:50:00,131.28,131.5,131.18,131.39,308340.0,112.2544,112.4425,112.1689,112.3484,308340.0
2019-11-25 15:55:00,131.37,131.55,131.32,131.49,493475.0,112.3313,112.4853,112.2886,112.434,493475.0
2019-11-26 09:30:00,131.82,131.82,131.16,131.18,302159.0,112.7161,112.7161,112.1518,112.1689,302159.0
2019-11-26 09:35:00,131.18,131.3,130.97,131.02,122860.0,112.1689,112.2715,111.9893,112.0321,122860.0
2019-11-26 09:40:00,131.05,131.08,130.78,130.83,105706.0,112.0577,112.0834,111.8268,111.8696,105706.0
2019-11-26 09:45:00,130.83,131.07,130.83,131.03,93140.0,111.8696,112.0748,111.8696,112.0406,93140.0
2019-11-26 09:50:00,131.03,131.22,131.03,131.14,90026.0,112.0406,112.2031,112.0406,112.1347,90026.0
2019-11-26 09:55:00,131.13,131.14,130.88,131.03,102266.0,112.1261,112.1347,111.9124,112.0406,102266.0
2019-11-26 10:00:00,131.03,131.05,130.82,130.85,132231.0,112.0406,112.0577,111.8611,111.8867,132231.0
2019-11-26 10:05:00,130.85,130.93,130.71,130.84,114808.0,111.8867,111.9551,111.767,111.8782,114808.0
2019-11-26 10:10:00,130.83,130.97,130.81,130.82,74586.0,111.8696,111.9893,111.8525,111.8611,74586.0
2019-11-26 10:15:00,130.81,130.83,130.74,130.77,94771.0,111.8525,111.8696,111.7926,111.8183,94771.0
2019-11-26 10:20:00,130.75,130.92,130.72,130.9,93918.0,111.8012,111.9466,111.7755,111.9295,93918.0
2019-11-26 10:25:00,130.9,130.96,130.81,130.84,74992.0,111.9295,111.9808,111.8525,111.8782,74992.0
2019-11-26 10:30:00,130.83,130.91,130.74,130.85,74826.0,111.8696,111.938,111.7926,111.8867,74826.0
2019-11-26 10:35:00,130.82,130.87,130.72,130.74,46394.0,111.8611,111.9038,111.7755,111.7926,46394.0
2019-11-26 10:40:00,130.74,130.88,130.72,130.81,79603.0,111.7926,111.9124,111.7755,111.8525,79603.0
2019-11-26 10:45:00,130.82,130.86,130.72,130.77,70044.0,111.8611,111.8953,111.7755,111.8183,70044.0
2019-11-26 10:50:00,130.78,130.81,130.62,130.66,74407.0,111.8268,111.8525,111.69,111.7242,74407.0
2019-11-26 10:55:00,130.66,130.67,130.55,130.64,74829.0,111.7242,111.7328,111.6302,111.7071,74829.0
2019-11-26 11:00:00,130.64,130.65,130.42,130.43,87478.0,111.7071,111.7157,111.519,111.5276,87478.0
2019-11-26 11:05:00,130.43,130.57,130.35,130.38,69920.0,111.5276,111.6473,111.4592,111.4848,69920.0
2019-11-26 11:10:00,130.39,130.54,130.37,130.47,59946.0,111.4934,111.6216,111.4763,111.5618,59946.0
2019-11-26 11:15:00,130.47,130.61,130.44,130.45,56562.0,111.5618,111.6815,111.5361,111.5447,56562.0
2019-11-26 11:20:00,130.45,130.65,130.44,130.58,54535.0,111.5447,111.7157,111.5361,111.6558,54535.0
2019-11-26 11:25:00,130.59,130.7,130.58,130.7,57003.0,111.6644,111.7584,111.6558,111.7584,57003.0
2019-11-26 11:30:00,130.69,130.69,130.55,130.58,37685.0,111.7499,111.7499,111.6302,111.6558,37685.0
2019-11-26 11:35:00,130.57,130.75,130.48,130.67,121664.0,111.6473,111.8012,111.5703,111.7328,121664.0
2019-11-26 11:40:00,130.67,130.7,130.56,130.56,34191.0,111.7328,111.7584,111.6387,111.6387,34191.0
2019-11-26 11:45:00,130.58,130.66,130.53,130.58,39529.0,111.6558,111.7242,111.6131,111.6558,39529.0
2019-11-26 11:50:00,130.58,130.63,130.56,130.56,28541.0,111.6558,111.6986,111.6387,111.6387,28541.0
2019-11-26 11:55:00,130.56,130.68,130.55,130.6,47478.0,111.6387,111.7413,111.6302,111.6729,47478.0
2019-11-26 12:00:00,130.62,130.67,130.6,130.63,35488.0,111.69,111.7328,111.6729,111.6986,35488.0
2019-11-26 12:05:00,130.63,130.76,130.6,130.75,34190.0,111.6986,111.8097,111.6729,111.8012,34190.0
2019-11-26 12:10:00,130.75,130.93,130.74,130.92,56819.0,111.8012,111.9551,111.7926,111.9466,56819.0
2019-11-26 12:15:00,130.91,130.91,130.81,130.88,39835.0,111.938,111.938,111.8525,111.9124,39835.0
2019-11-26 12:20:00,130.88,130.96,130.85,130.92,38755.0,111.9124,111.9808,111.8867,111.9466,38755.0
2019-11-26 12:25:00,130.89,130.94,130.86,130.91,37707.0,111.9209,111.9637,111.8953,111.938,37707.0
2019-11-26 12:30:00,130.91,130.98,130.89,130.91,36211.0,111.938,111.9979,111.9209,111.938,36211.0
2019-11-26 12:35:00,130.91,130.99,130.91,130.97,20175.0,111.938,112.0064,111.938,111.9893,20175.0
2019-11-26 12:40:00,130.98,131.09,130.97,131.09,38451.0,111.9979,112.0919,111.9893,112.0919,38451.0
2019-11-26 12:45:00,131.09,131.1,131.0,131.05,44058.0,112.0919,112.1005,112.015,112.0577,44058.0
2019-11-26 12:50:00,131.05,131.05,130.98,131.0,49474.0,112.0577,112.0577,111.9979,112.015,49474.0
2019-11-26 12:55:00,131.0,131.01,130.99,130.99,22992.0,112.015,112.0235,112.0064,112.0064,22992.0
2019-11-26 13:00:00,130.99,131.01,130.98,130.98,33147.0,112.0064,112.0235,111.9979,111.9979,33147.0
2019-11-26 13:05:00,130.99,131.0,130.87,130.98,49383.0,112.0064,112.015,111.9038,111.9979,49383.0
2019-11-26 13:10:00,130.98,130.98,130.91,130.97,30028.0,111.9979,111.9979,111.938,111.9893,30028.0
2019-11-26 13:15:00,130.98,131.0,130.92,130.93,30156.0,111.9979,112.015,111.9466,111.9551,30156.0
2019-11-26 13:20:00,130.93,130.97,130.86,130.86,26709.0,111.9551,111.9893,111.8953,111.8953,26709.0
2019-11-26 13:25:00,130.86,130.87,130.76,130.78,35586.0,111.8953,111.9038,111.8097,111.8268,35586.0
2019-11-26 13:30:00,130.78,130.79,130.62,130.63,58270.0,111.8268,111.8354,111.69,111.6986,58270.0
2019-11-26 13:35:00,130.63,130.71,130.62,130.63,44742.0,111.6986,111.767,111.69,111.6986,44742.0
2019-11-26 13:40:00,130.63,130.66,130.61,130.63,37049.0,111.6986,111.7242,111.6815,111.6986,37049.0
2019-11-26 13:45:00,130.63,130.64,130.56,130.61,41457.0,111.6986,111.7071,111.6387,111.6815,41457.0
2019-11-26 13:50:00,130.61,130.75,130.59,130.75,293771.0,111.6815,111.8012,111.6644,111.8012,293771.0
2019-11-26 13:55:00,130.74,130.83,130.73,130.78,52551.0,111.7926,111.8696,111.7841,111.8268,52551.0
2019-11-26 14:00:00,130.79,130.9,130.78,130.84,48630.0,111.8354,111.9295,111.8268,111.8782,48630.0
2019-11-26 14:05:00,130.84,130.96,130.84,130.96,45232.0,111.8782,111.9808,111.8782,111.9808,45232.0
2019-11-26 14:10:00,130.95,131.05,130.94,131.05,49750.0,111.9722,112.0577,111.9637,112.0577,49750.0
2019-11-26 14:15:00,131.05,131.12,131.04,131.1,51742.0,112.0577,112.1176,112.0492,112.1005,51742.0
2019-11-26 14:20:00,131.1,131.11,131.03,131.03,43623.0,112.1005,112.109,112.0406,112.0406,43623.0
2019-11-26 14:25:00,131.04,131.16,131.03,131.14,55543.0,112.0492,112.1518,112.0406,112.1347,55543.0
2019-11-26 14:30:00,131.15,131.18,131.09,131.18,46982.0,112.1432,112.1689,112.0919,112.1689,46982.0
2019-11-26 14:35:00,131.18,131.23,131.13,131.19,51516.0,112.1689,112.2116,112.1261,112.1774,51516.0
2019-11-26 14:40:00,131.19,131.23,131.17,131.18,58948.0,112.1774,112.2116,112.1603,112.1689,58948.0
2019-11-26 14:45:00,131.18,131.32,131.17,131.29,50021.0,112.1689,112.2886,112.1603,112.2629,50021.0
2019-11-26 14:50:00,131.29,131.44,131.28,131.4,58957.0,112.2629,112.3912,112.2544,112.357,58957.0
2019-11-26 14:55:00,131.41,131.43,131.34,131.35,52424.0,112.3655,112.3826,112.3057,112.3142,52424.0
2019-11-26 15:00:00,131.34,131.42,131.33,131.41,46654.0,112.3057,112.3741,112.2971,112.3655,46654.0
2019-11-26 15:05:00,131.41,131.44,131.33,131.34,64611.0,112.3655,112.3912,112.2971,112.3057,64611.0
2019-11-26 15:10:00,131.34,131.37,131.28,131.36,55421.0,112.3057,112.3313,112.2544,112.3228,55421.0
2019-11-26 15:15:00,131.36,131.42,131.36,131.41,41602.0,112.3228,112.3741,112.3228,112.3655,41602.0
2019-11-26 15:20:00,131.42,131.43,131.31,131.31,51200.0,112.3741,112.3826,112.28,112.28,51200.0
2019-11-26 15:25:00,131.31,131.44,131.31,131.41,75035.0,112.28,112.3912,112.28,112.3655,75035.0
2019-11-26 15:30:00,131.4,131.47,131.37,131.46,71564.0,112.357,112.4169,112.3313,112.4083,71564.0
2019-11-26 15:35:00,131.45,131.51,131.44,131.51,70143.0,112.3998,112.4511,112.3912,112.4511,70143.0
2019-11-26 15:40:00,131.5,131.59,131.49,131.56,105019.0,112.4425,112.5195,112.434,112.4938,105019.0
2019-11-26 15:45:00,131.56,131.65,131.54,131.64,105491.0,112.4938,112.5708,112.4767,112.5622,105491.0
2019-11-26 15:50:00,131.64,131.75,131.55,131.62,181328.0,112.5622,112.6563,112.4853,112.5451,181328.0
2019-11-26 15:55:00,131.62,131.8,131.55,131.61,516111.0,112.5451,112.699,112.4853,112.5366,516111.0
2019-11-27 09:30:00,132.29,132.31,132.03,132.11,271568.0,113.118,113.1351,112.8957,112.9641,271568.0
2019-11-27 09:35:00,132.12,132.38,132.11,132.19,79315.0,112.9727,113.195,112.9641,113.0325,79315.0
2019-11-27 09:40:00,132.21,132.36,132.19,132.36,74364.0,113.0496,113.1779,113.0325,113.1779,74364.0
2019-11-27 09:45:00,132.34,132.37,132.12,132.14,80112.0,113.1608,113.1864,112.9727,112.9898,80112.0
2019-11-27 09:50:00,132.14,132.16,131.96,131.99,75744.0,112.9898,113.0069,112.8358,112.8615,75744.0
2019-11-27 09:55:00,131.99,132.11,131.98,132.06,70168.0,112.8615,112.9641,112.8529,112.9213,70168.0
2019-11-27 10:00:00,132.05,132.05,131.86,131.96,48085.0,112.9128,112.9128,112.7503,112.8358,48085.0
2019-11-27 10:05:00,131.96,132.02,131.85,131.9,54408.0,112.8358,112.8871,112.7418,112.7845,54408.0
2019-11-27 10:10:00,131.9,132.0,131.89,131.9,47581.0,112.7845,112.87,112.776,112.7845,47581.0
2019-11-27 10:15:00,131.89,131.98,131.76,131.97,72967.0,112.776,112.8529,112.6648,112.8444,72967.0
2019-11-27 10:20:00,131.98,131.99,131.76,131.81,38105.0,112.8529,112.8615,112.6648,112.7076,38105.0
2019-11-27 10:25:00,131.8,131.82,131.69,131.69,37419.0,112.699,112.7161,112.605,112.605,37419.0
2019-11-27 10:30:00,131.7,131.86,131.65,131.84,89768.0,112.6135,112.7503,112.5708,112.7332,89768.0
2019-11-27 10:35:00,131.84,131.88,131.76,131.83,55705.0,112.7332,112.7674,112.6648,112.7247,55705.0
2019-11-27 10:40:00,131.83,131.94,131.76,131.77,51534.0,112.7247,112.8187,112.6648,112.6734,51534.0
2019-11-27 10:45:00,131.78,131.84,131.72,131.79,33855.0,112.6819,112.7332,112.6306,112.6905,33855.0
2019-11-27 10:50:00,131.79,131.9,131.7,131.87,77521.0,112.6905,112.7845,112.6135,112.7589,77521.0
2019-11-27 10:55:00,131.86,131.91,131.78,131.9,64362.0,112.7503,112.7931,112.6819,112.7845,64362.0
2019-11-27 11:00:00,131.9,131.96,131.7,131.77,53180.0,112.7845,112.8358,112.6135,112.6734,53180.0
2019-11-27 11:05:00,131.77,131.84,131.72,131.82,47500.0,112.6734,112.7332,112.6306,112.7161,47500.0
2019-11-27 11:10:00,131.81,131.85,131.68,131.81,49834.0,112.7076,112.7418,112.5964,112.7076,49834.0
2019-11-27 11:15:00,131.8,131.8,131.71,131.78,28410.0,112.699,112.699,112.6221,112.6819,28410.0
2019-11-27 11:20:00,131.78,131.8,131.65,131.69,36955.0,112.6819,112.699,112.5708,112.605,36955.0
2019-11-27 11:25:00,131.69,131.79,131.68,131.79,40716.0,112.605,112.6905,112.5964,112.6905,40716.0
2019-11-27 11:30:00,131.79,131.92,131.77,131.91,44230.0,112.6905,112.8016,112.6734,112.7931,44230.0
2019-11-27 11:35:00,131.91,131.95,131.86,131.92,57390.0,112.7931,112.8273,112.7503,112.8016,57390.0
2019-11-27 11:40:00,131.94,131.94,131.85,131.89,43870.0,112.8187,112.8187,112.7418,112.776,43870.0
2019-11-27 11:45:00,131.88,131.94,131.87,131.94,19032.0,112.7674,112.8187,112.7589,112.8187,19032.0
2019-11-27 11:50:00,131.94,131.94,131.83,131.87,53179.0,112.8187,112.8187,112.7247,112.7589,53179.0
2019-11-27 11:55:00,131.88,131.89,131.77,131.85,41530.0,112.7674,112.776,112.6734,112.7418,41530.0
2019-11-27 12:00:00,131.84,131.92,131.82,131.86,63861.0,112.7332,112.8016,112.7161,112.7503,63861.0
2019-11-27 12:05:00,131.86,131.87,131.77,131.79,43348.0,112.7503,112.7589,112.6734,112.6905,43348.0
2019-11-27 12:10:00,131.79,131.86,131.78,131.82,36934.0,112.6905,112.7503,112.6819,112.7161,36934.0
2019-11-27 12:15:00,131.83,131.85,131.74,131.76,41444.0,112.7247,112.7418,112.6477,112.6648,41444.0
2019-11-27 12:20:00,131.75,131.83,131.74,131.81,37751.0,112.6563,112.7247,112.6477,112.7076,37751.0
2019-11-27 12:25:00,131.81,131.85,131.75,131.8,50384.0,112.7076,112.7418,112.6563,112.699,50384.0
2019-11-27 12:30:00,131.8,131.83,131.76,131.8,35009.0,112.699,112.7247,112.6648,112.699,35009.0
2019-11-27 12:35:00,131.8,131.87,131.8,131.86,46156.0,112.699,112.7589,112.699,112.7503,46156.0
2019-11-27 12:40:00,131.86,131.87,131.8,131.81,39990.0,112.7503,112.7589,112.699,112.7076,39990.0
2019-11-27 12:45:00,131.81,131.89,131.79,131.87,37846.0,112.7076,112.776,112.6905,112.7589,37846.0
2019-11-27 12:50:00,131.86,131.9,131.83,131.89,47086.0,112.7503,112.7845,112.7247,112.776,47086.0
2019-11-27 12:55:00,131.88,131.93,131.85,131.93,37033.0,112.7674,112.8102,112.7418,112.8102,37033.0
2019-11-27 13:00:00,131.93,132.0,131.92,131.98,65905.0,112.8102,112.87,112.8016,112.8529,65905.0
2019-11-27 13:05:00,131.97,132.12,131.97,132.12,120598.0,112.8444,112.9727,112.8444,112.9727,120598.0
2019-11-27 13:10:00,132.11,132.21,132.11,132.15,144477.0,112.9641,113.0496,112.9641,112.9983,144477.0
2019-11-27 13:15:00,132.16,132.18,132.12,132.17,108388.0,113.0069,113.024,112.9727,113.0154,108388.0
2019-11-27 13:20:00,132.16,132.17,132.11,132.17,44190.0,113.0069,113.0154,112.9641,113.0154,44190.0
2019-11-27 13:25:00,132.16,132.22,132.11,132.21,88189.0,113.0069,113.0582,112.9641,113.0496,88189.0
2019-11-27 13:30:00,132.21,132.21,132.17,132.17,76593.0,113.0496,113.0496,113.0154,113.0154,76593.0
2019-11-27 13:35:00,132.18,132.35,132.17,132.25,95220.0,113.024,113.1693,113.0154,113.0838,95220.0
2019-11-27 13:40:00,132.25,132.28,132.21,132.23,49515.0,113.0838,113.1095,113.0496,113.0667,49515.0
2019-11-27 13:45:00,132.23,132.27,132.21,132.26,31597.0,113.0667,113.1009,113.0496,113.0924,31597.0
2019-11-27 13:50:00,132.26,132.27,132.17,132.17,54500.0,113.0924,113.1009,113.0154,113.0154,54500.0
2019-11-27 13:55:00,132.17,132.23,132.12,132.23,56058.0,113.0154,113.0667,112.9727,113.0667,56058.0
2019-11-27 14:00:00,132.23,132.26,132.23,132.24,26262.0,113.0667,113.0924,113.0667,113.0753,26262.0
2019-11-27 14:05:00,132.25,132.29,132.22,132.28,52168.0,113.0838,113.118,113.0582,113.1095,52168.0
2019-11-27 14:10:00,132.28,132.34,132.28,132.32,50604.0,113.1095,113.1608,113.1095,113.1437,50604.0
2019-11-27 14:15:00,132.32,132.32,132.25,132.28,36253.0,113.1437,113.1437,113.0838,113.1095,36253.0
2019-11-27 14:20:00,132.28,132.39,132.28,132.37,56021.0,113.1095,113.2035,113.1095,113.1864,56021.0
2019-11-27 14:25:00,132.38,132.42,132.35,132.41,41021.0,113.195,113.2292,113.1693,113.2206,41021.0
2019-11-27 14:30:00,132.41,132.42,132.36,132.4,51055.0,113.2206,113.2292,113.1779,113.2121,51055.0
2019-11-27 14:35:00,132.4,132.43,132.37,132.37,39754.0,113.2121,113.2377,113.1864,113.1864,39754.0
2019-11-27 14:40:00,132.38,132.41,132.36,132.4,37555.0,113.195,113.2206,113.1779,113.2121,37555.0
2019-11-27 14:45:00,132.4,132.42,132.38,132.39,55928.0,113.2121,113.2292,113.195,113.2035,55928.0
2019-11-27 14:50:00,132.39,132.4,132.3,132.33,56548.0,113.2035,113.2121,113.1266,113.1522,56548.0
2019-11-27 14:55:00,132.32,132.36,132.29,132.29,75525.0,113.1437,113.1779,113.118,113.118,75525.0
2019-11-27 15:00:00,132.3,132.36,132.24,132.32,63277.0,113.1266,113.1779,113.0753,113.1437,63277.0
2019-11-27 15:05:00,132.31,132.34,132.27,132.33,35445.0,113.1351,113.1608,113.1009,113.1522,35445.0
2019-11-27 15:10:00,132.34,132.37,132.32,132.34,35966.0,113.1608,113.1864,113.1437,113.1608,35966.0
2019-11-27 15:15:00,132.35,132.35,132.25,132.29,42353.0,113.1693,113.1693,113.0838,113.118,42353.0
2019-11-27 15:20:00,132.28,132.33,132.27,132.29,32291.0,113.1095,113.1522,113.1009,113.118,32291.0
2019-11-27 15:25:00,132.29,132.33,132.26,132.27,50218.0,113.118,113.1522,113.0924,113.1009,50218.0
2019-11-27 15:30:00,132.28,132.31,132.22,132.24,48888.0,113.1095,113.1351,113.0582,113.0753,48888.0
2019-11-27 15:35:00,132.24,132.26,132.18,132.18,53387.0,113.0753,113.0924,113.024,113.024,53387.0
2019-11-27 15:40:00,132.19,132.23,132.16,132.16,61061.0,113.0325,113.0667,113.0069,113.0069,61061.0
2019-11-27 15:45:00,132.16,132.2,132.13,132.13,63997.0,113.0069,113.0411,112.9812,112.9812,63997.0
2019-11-27 15:50:00,132.12,132.17,132.07,132.11,110225.0,112.9727,113.0154,112.9299,112.9641,110225.0
2019-11-27 15:55:00,132.11,132.17,132.04,132.06,315469.0,112.9641,113.0154,112.9042,112.9213,315469.0
2019-11-29 09:30:00,131.87,131.9,131.59,131.78,176170.0,112.7589,112.7845,112.5195,112.6819,176170.0
2019-11-29 09:35:00,131.77,132.1,131.71,132.02,77211.0,112.6734,112.9556,112.6221,112.8871,77211.0
2019-11-29 09:40:00,132.02,132.08,131.76,132.04,69023.0,112.8871,112.9384,112.6648,112.9042,69023.0
2019-11-29 09:45:00,132.01,132.15,131.92,132.15,78083.0,112.8786,112.9983,112.8016,112.9983,78083.0
2019-11-29 09:50:00,132.15,132.23,131.93,131.93,41058.0,112.9983,113.0667,112.8102,112.8102,41058.0
2019-11-29 09:55:00,131.94,132.11,131.84,131.87,69536.0,112.8187,112.9641,112.7332,112.7589,69536.0
2019-11-29 10:00:00,131.88,132.13,131.88,132.12,74135.0,112.7674,112.9812,112.7674,112.9727,74135.0
2019-11-29 10:05:00,132.12,132.39,132.09,132.39,115087.0,112.9727,113.2035,112.947,113.2035,115087.0
2019-11-29 10:10:00,132.39,132.41,132.27,132.34,98729.0,113.2035,113.2206,113.1009,113.1608,98729.0
2019-11-29 10:15:00,132.35,132.37,132.2,132.26,76106.0,113.1693,113.1864,113.0411,113.0924,76106.0
2019-11-29 10:20:00,132.26,132.31,132.11,132.22,75051.0,113.0924,113.1351,112.9641,113.0582,75051.0
2019-11-29 10:25:00,132.22,132.27,132.06,132.12,52194.0,113.0582,113.1009,112.9213,112.9727,52194.0
2019-11-29 10:30:00,132.12,132.18,132.06,132.17,35086.0,112.9727,113.024,112.9213,113.0154,35086.0
2019-11-29 10:35:00,132.16,132.23,132.06,132.23,36053.0,113.0069,113.0667,112.9213,113.0667,36053.0
2019-11-29 10:40:00,132.23,132.24,132.14,132.18,46641.0,113.0667,113.0753,112.9898,113.024,46641.0
2019-11-29 10:45:00,132.18,132.24,132.15,132.16,44927.0,113.024,113.0753,112.9983,113.0069,44927.0
2019-11-29 10:50:00,132.16,132.22,132.1,132.2,41160.0,113.0069,113.0582,112.9556,113.0411,41160.0
2019-11-29 10:55:00,132.2,132.3,132.16,132.28,43979.0,113.0411,113.1266,113.0069,113.1095,43979.0
2019-11-29 11:00:00,132.3,132.34,132.15,132.19,29907.0,113.1266,113.1608,112.9983,113.0325,29907.0
2019-11-29 11:05:00,132.19,132.28,132.18,132.19,25713.0,113.0325,113.1095,113.024,113.0325,25713.0
2019-11-29 11:10:00,132.17,132.25,132.1,132.15,28046.0,113.0154,113.0838,112.9556,112.9983,28046.0
2019-11-29 11:15:00,132.15,132.22,132.14,132.16,23914.0,112.9983,113.0582,112.9898,113.0069,23914.0
2019-11-29 11:20:00,132.15,132.18,132.06,132.12,31208.0,112.9983,113.024,112.9213,112.9727,31208.0
2019-11-29 11:25:00,132.13,132.17,132.09,132.11,34838.0,112.9812,113.0154,112.947,112.9641,34838.0
2019-11-29 11:30:00,132.1,132.15,132.09,132.1,32197.0,112.9556,112.9983,112.947,112.9556,32197.0
2019-11-29 11:35:00,132.1,132.11,131.98,132.02,62837.0,112.9556,112.9641,112.8529,112.8871,62837.0
2019-11-29 11:40:00,132.01,132.04,131.92,131.94,50468.0,112.8786,112.9042,112.8016,112.8187,50468.0
2019-11-29 11:45:00,131.94,131.98,131.93,131.96,44830.0,112.8187,112.8529,112.8102,112.8358,44830.0
2019-11-29 11:50:00,131.95,132.03,131.88,132.02,62948.0,112.8273,112.8957,112.7674,112.8871,62948.0
2019-11-29 11:55:00,132.03,132.05,131.99,132.0,73268.0,112.8957,112.9128,112.8615,112.87,73268.0
2019-11-29 12:00:00,132.0,132.03,131.95,131.99,78707.0,112.87,112.8957,112.8273,112.8615,78707.0
2019-11-29 12:05:00,131.98,132.07,131.95,132.0,50593.0,112.8529,112.9299,112.8273,112.87,50593.0
2019-11-29 12:10:00,131.99,132.0,131.93,131.98,28795.0,112.8615,112.87,112.8102,112.8529,28795.0
2019-11-29 12:15:00,131.99,132.06,131.95,131.95,67395.0,112.8615,112.9213,112.8273,112.8273,67395.0
2019-11-29 12:20:00,131.96,132.01,131.95,131.99,35010.0,112.8358,112.8786,112.8273,112.8615,35010.0
2019-11-29 12:25:00,131.99,131.99,131.94,131.96,28854.0,112.8615,112.8615,112.8187,112.8358,28854.0
2019-11-29 12:30:00,131.96,132.03,131.82,131.82,70391.0,112.8358,112.8957,112.7161,112.7161,70391.0
2019-11-29 12:35:00,131.83,131.84,131.76,131.78,54692.0,112.7247,112.7332,112.6648,112.6819,54692.0
2019-11-29 12:40:00,131.79,131.8,131.7,131.73,75283.0,112.6905,112.699,112.6135,112.6392,75283.0
2019-11-29 12:45:00,131.74,131.81,131.73,131.74,75768.0,112.6477,112.7076,112.6392,112.6477,75768.0
2019-11-29 12:50:00,131.73,131.78,131.7,131.73,83183.0,112.6392,112.6819,112.6135,112.6392,83183.0
2019-11-29 12:55:00,131.73,131.91,131.45,131.8,386506.0,112.6392,112.7931,112.3998,112.699,386506.0
2019-12-02 09:30:00,132.31,132.68,132.28,132.41,306075.0,113.1351,113.4515,113.1095,113.2206,306075.0
2019-12-02 09:35:00,132.41,132.46,132.21,132.25,199349.0,113.2206,113.2634,113.0496,113.0838,199349.0
2019-12-02 09:40:00,132.25,132.63,132.13,132.6,146205.0,113.0838,113.4087,112.9812,113.3831,146205.0
2019-12-02 09:45:00,132.6,132.63,132.48,132.6,135074.0,113.3831,113.4087,113.2805,113.3831,135074.0
2019-12-02 09:50:00,132.6,132.74,132.57,132.68,175474.0,113.3831,113.5028,113.3574,113.4515,175474.0
2019-12-02 09:55:00,132.66,132.72,132.6,132.7,100975.0,113.4344,113.4857,113.3831,113.4686,100975.0
2019-12-02 10:00:00,132.68,132.68,131.98,132.04,242230.0,113.4515,113.4515,112.8529,112.9042,242230.0
2019-12-02 10:05:00,132.02,132.17,131.87,132.1,122757.0,112.8871,113.0154,112.7589,112.9556,122757.0
2019-12-02 10:10:00,132.09,132.35,132.03,132.35,114502.0,112.947,113.1693,112.8957,113.1693,114502.0
2019-12-02 10:15:00,132.35,132.39,132.08,132.08,70779.0,113.1693,113.2035,112.9384,112.9384,70779.0
2019-12-02 10:20:00,132.06,132.1,131.82,131.87,153862.0,112.9213,112.9556,112.7161,112.7589,153862.0
2019-12-02 10:25:00,131.87,132.05,131.8,131.9,138045.0,112.7589,112.9128,112.699,112.7845,138045.0
2019-12-02 10:30:00,131.9,132.02,131.68,132.02,86744.0,112.7845,112.8871,112.5964,112.8871,86744.0
2019-12-02 10:35:00,132.01,132.06,131.67,131.89,162905.0,112.8786,112.9213,112.5879,112.776,162905.0
2019-12-02 10:40:00,131.88,132.14,131.86,132.14,82297.0,112.7674,112.9898,112.7503,112.9898,82297.0
2019-12-02 10:45:00,132.11,132.11,131.66,131.7,68349.0,112.9641,112.9641,112.5793,112.6135,68349.0
2019-12-02 10:50:00,131.69,131.85,131.58,131.79,61042.0,112.605,112.7418,112.5109,112.6905,61042.0
2019-12-02 10:55:00,131.79,131.86,131.61,131.64,74450.0,112.6905,112.7503,112.5366,112.5622,74450.0
2019-12-02 11:00:00,131.64,131.77,131.51,131.53,82270.0,112.5622,112.6734,112.4511,112.4682,82270.0
2019-12-02 11:05:00,131.51,131.64,131.5,131.61,44848.0,112.4511,112.5622,112.4425,112.5366,44848.0
2019-12-02 11:10:00,131.6,131.63,131.51,131.63,39820.0,112.528,112.5537,112.4511,112.5537,39820.0
2019-12-02 11:15:00,131.63,131.77,131.57,131.72,39585.0,112.5537,112.6734,112.5024,112.6306,39585.0
2019-12-02 11:20:00,131.71,131.81,131.66,131.68,89034.0,112.6221,112.7076,112.5793,112.5964,89034.0
2019-12-02 11:25:00,131.69,131.78,131.63,131.64,47208.0,112.605,112.6819,112.5537,112.5622,47208.0
2019-12-02 11:30:00,131.63,131.68,131.5,131.53,46479.0,112.5537,112.5964,112.4425,112.4682,46479.0
2019-12-02 11:35:00,131.53,131.69,131.5,131.66,34905.0,112.4682,112.605,112.4425,112.5793,34905.0
2019-12-02 11:40:00,131.67,131.68,131.58,131.63,34466.0,112.5879,112.5964,112.5109,112.5537,34466.0
2019-12-02 11:45:00,131.63,131.77,131.62,131.74,35184.0,112.5537,112.6734,112.5451,112.6477,35184.0
2019-12-02 11:50:00,131.74,131.82,131.67,131.68,42947.0,112.6477,112.7161,112.5879,112.5964,42947.0
2019-12-02 11:55:00,131.69,131.83,131.68,131.8,28528.0,112.605,112.7247,112.5964,112.699,28528.0
2019-12-02 12:00:00,131.81,131.89,131.8,131.87,41828.0,112.7076,112.776,112.699,112.7589,41828.0
2019-12-02 12:05:00,131.87,131.94,131.83,131.87,62877.0,112.7589,112.8187,112.7247,112.7589,62877.0
2019-12-02 12:10:00,131.88,131.96,131.87,131.95,44770.0,112.7674,112.8358,112.7589,112.8273,44770.0
2019-12-02 12:15:00,131.95,132.0,131.82,131.86,37282.0,112.8273,112.87,112.7161,112.7503,37282.0
2019-12-02 12:20:00,131.86,131.87,131.77,131.79,24734.0,112.7503,112.7589,112.6734,112.6905,24734.0
2019-12-02 12:25:00,131.8,131.96,131.4,131.62,122930.0,112.699,112.8358,112.357,112.5451,122930.0
2019-12-02 12:30:00,131.64,131.65,131.55,131.59,42020.0,112.5622,112.5708,112.4853,112.5195,42020.0
2019-12-02 12:35:00,131.59,131.61,131.52,131.56,32276.0,112.5195,112.5366,112.4596,112.4938,32276.0
2019-12-02 12:40:00,131.57,131.68,131.47,131.66,112149.0,112.5024,112.5964,112.4169,112.5793,112149.0
2019-12-02 12:45:00,131.65,131.71,131.47,131.48,81705.0,112.5708,112.6221,112.4169,112.4254,81705.0
2019-12-02 12:50:00,131.5,131.63,131.49,131.58,69239.0,112.4425,112.5537,112.434,112.5109,69239.0
2019-12-02 12:55:00,131.56,131.59,131.47,131.47,48397.0,112.4938,112.5195,112.4169,112.4169,48397.0
2019-12-02 13:00:00,131.47,131.63,131.46,131.58,37953.0,112.4169,112.5537,112.4083,112.5109,37953.0
2019-12-02 13:05:00,131.58,131.65,131.53,131.63,32804.0,112.5109,112.5708,112.4682,112.5537,32804.0
2019-12-02 13:10:00,131.62,131.62,131.52,131.57,35958.0,112.5451,112.5451,112.4596,112.5024,35958.0
2019-12-02 13:15:00,131.55,131.56,131.47,131.48,48022.0,112.4853,112.4938,112.4169,112.4254,48022.0
2019-12-02 13:20:00,131.49,131.56,131.48,131.54,31856.0,112.434,112.4938,112.4254,112.4767,31856.0
2019-12-02 13:25:00,131.55,131.6,131.54,131.58,29729.0,112.4853,112.528,112.4767,112.5109,29729.0
2019-12-02 13:30:00,131.57,131.6,131.43,131.47,32797.0,112.5024,112.528,112.3826,112.4169,32797.0
2019-12-02 13:35:00,131.47,131.52,131.38,131.42,35002.0,112.4169,112.4596,112.3399,112.3741,35002.0
2019-12-02 13:40:00,131.42,131.56,131.41,131.53,33439.0,112.3741,112.4938,112.3655,112.4682,33439.0
2019-12-02 13:45:00,131.53,131.59,131.5,131.56,27648.0,112.4682,112.5195,112.4425,112.4938,27648.0
2019-12-02 13:50:00,131.56,131.57,131.5,131.51,28070.0,112.4938,112.5024,112.4425,112.4511,28070.0
2019-12-02 13:55:00,131.53,131.57,131.45,131.48,29934.0,112.4682,112.5024,112.3998,112.4254,29934.0
2019-12-02 14:00:00,131.46,131.51,131.43,131.47,24583.0,112.4083,112.4511,112.3826,112.4169,24583.0
2019-12-02 14:05:00,131.49,131.59,131.47,131.59,29324.0,112.434,112.5195,112.4169,112.5195,29324.0
2019-12-02 14:10:00,131.59,131.67,131.58,131.58,45317.0,112.5195,112.5879,112.5109,112.5109,45317.0
2019-12-02 14:15:00,131.6,131.67,131.58,131.63,35071.0,112.528,112.5879,112.5109,112.5537,35071.0
2019-12-02 14:20:00,131.64,131.76,131.58,131.75,40822.0,112.5622,112.6648,112.5109,112.6563,40822.0
2019-12-02 14:25:00,131.75,131.76,131.7,131.72,25146.0,112.6563,112.6648,112.6135,112.6306,25146.0
2019-12-02 14:30:00,131.73,131.85,131.73,131.81,45771.0,112.6392,112.7418,112.6392,112.7076,45771.0
2019-12-02 14:35:00,131.82,131.86,131.78,131.83,24984.0,112.7161,112.7503,112.6819,112.7247,24984.0
2019-12-02 14:40:00,131.83,131.87,131.8,131.87,46447.0,112.7247,112.7589,112.699,112.7589,46447.0
2019-12-02 14:45:00,131.88,131.92,131.86,131.89,43075.0,112.7674,112.8016,112.7503,112.776,43075.0
2019-12-02 14:50:00,131.89,131.91,131.8,131.81,58836.0,112.776,112.7931,112.699,112.7076,58836.0
2019-12-02 14:55:00,131.82,131.84,131.77,131.79,63754.0,112.7161,112.7332,112.6734,112.6905,63754.0
2019-12-02 15:00:00,131.79,131.8,131.65,131.67,53831.0,112.6905,112.699,112.5708,112.5879,53831.0
2019-12-02 15:05:00,131.67,131.67,131.56,131.61,71231.0,112.5879,112.5879,112.4938,112.5366,71231.0
2019-12-02 15:10:00,131.61,131.64,131.55,131.56,52100.0,112.5366,112.5622,112.4853,112.4938,52100.0
2019-12-02 15:15:00,131.56,131.66,131.54,131.64,75424.0,112.4938,112.5793,112.4767,112.5622,75424.0
2019-12-02 15:20:00,131.64,131.66,131.49,131.52,85205.0,112.5622,112.5793,112.434,112.4596,85205.0
2019-12-02 15:25:00,131.51,131.61,131.49,131.56,58205.0,112.4511,112.5366,112.434,112.4938,58205.0
2019-12-02 15:30:00,131.56,131.61,131.52,131.58,70671.0,112.4938,112.5366,112.4596,112.5109,70671.0
2019-12-02 15:35:00,131.59,131.72,131.56,131.67,86762.0,112.5195,112.6306,112.4938,112.5879,86762.0
2019-12-02 15:40:00,131.67,131.69,131.59,131.61,82247.0,112.5879,112.605,112.5195,112.5366,82247.0
2019-12-02 15:45:00,131.61,131.68,131.51,131.55,91404.0,112.5366,112.5964,112.4511,112.4853,91404.0
2019-12-02 15:50:00,131.53,131.59,131.46,131.46,259208.0,112.4682,112.5195,112.4083,112.4083,259208.0
2019-12-02 15:55:00,131.45,131.58,131.35,131.57,457215.0,112.3998,112.5109,112.3142,112.5024,457215.0
2019-12-03 09:30:00,129.77,129.8,129.16,129.57,413081.0,110.9632,110.9889,110.4416,110.7922,413081.0
2019-12-03 09:35:00,129.56,129.58,129.21,129.21,158379.0,110.7837,110.8008,110.4844,110.4844,158379.0
2019-12-03 09:40:00,129.22,129.57,129.13,129.47,133831.0,110.4929,110.7922,110.416,110.7067,133831.0
2019-12-03 09:45:00,129.41,129.45,128.89,128.89,190908.0,110.6554,110.6896,110.2108,110.2108,190908.0
2019-12-03 09:50:00,128.88,129.19,128.71,129.19,175378.0,110.2022,110.4673,110.0568,110.4673,175378.0
2019-12-03 09:55:00,129.18,129.34,129.03,129.29,113824.0,110.4587,110.5955,110.3305,110.5528,113824.0
2019-12-03 10:00:00,129.3,129.3,129.04,129.05,103489.0,110.5613,110.5613,110.339,110.3476,103489.0
2019-12-03 10:05:00,129.08,129.17,128.92,128.92,107833.0,110.3732,110.4502,110.2364,110.2364,107833.0
2019-12-03 10:10:00,128.93,128.98,128.73,128.83,126903.0,110.245,110.2877,110.0739,110.1595,126903.0
2019-12-03 10:15:00,128.83,129.03,128.73,129.0,133887.0,110.1595,110.3305,110.0739,110.3048,133887.0
2019-12-03 10:20:00,129.0,129.03,128.78,128.81,100604.0,110.3048,110.3305,110.1167,110.1423,100604.0
2019-12-03 10:25:00,128.81,128.83,128.72,128.81,97511.0,110.1423,110.1595,110.0654,110.1423,97511.0
2019-12-03 10:30:00,128.8,129.18,128.7,129.18,130677.0,110.1338,110.4587,110.0483,110.4587,130677.0
2019-12-03 10:35:00,129.17,129.26,129.02,129.22,86648.0,110.4502,110.5271,110.3219,110.4929,86648.0
2019-12-03 10:40:00,129.22,129.25,129.11,129.21,130143.0,110.4929,110.5186,110.3989,110.4844,130143.0
2019-12-03 10:45:00,129.21,129.24,128.79,128.8,75285.0,110.4844,110.51,110.1252,110.1338,75285.0
2019-12-03 10:50:00,128.8,129.03,128.77,128.95,62176.0,110.1338,110.3305,110.1081,110.2621,62176.0
2019-12-03 10:55:00,128.95,129.13,128.9,129.05,119843.0,110.2621,110.416,110.2193,110.3476,119843.0
2019-12-03 11:00:00,129.05,129.09,128.84,128.94,63238.0,110.3476,110.3818,110.168,110.2535,63238.0
2019-12-03 11:05:00,128.96,128.96,128.84,128.88,77964.0,110.2706,110.2706,110.168,110.2022,77964.0
2019-12-03 11:10:00,128.88,129.1,128.8,129.03,92817.0,110.2022,110.3903,110.1338,110.3305,92817.0
2019-12-03 11:15:00,129.03,129.1,128.92,129.02,133373.0,110.3305,110.3903,110.2364,110.3219,133373.0
2019-12-03 11:20:00,129.02,129.11,128.87,128.99,62899.0,110.3219,110.3989,110.1937,110.2963,62899.0
2019-12-03 11:25:00,129.0,129.04,128.83,128.86,73613.0,110.3048,110.339,110.1595,110.1851,73613.0
2019-12-03 11:30:00,128.85,128.86,128.63,128.66,64112.0,110.1766,110.1851,109.9884,110.0141,64112.0
2019-12-03 11:35:00,128.66,128.89,128.65,128.85,104473.0,110.0141,110.2108,110.0055,110.1766,104473.0
2019-12-03 11:40:00,128.87,128.93,128.82,128.87,71455.0,110.1937,110.245,110.1509,110.1937,71455.0
2019-12-03 11:45:00,128.87,128.91,128.74,128.79,63493.0,110.1937,110.2279,110.0825,110.1252,63493.0
2019-12-03 11:50:00,128.8,128.81,128.61,128.66,109915.0,110.1338,110.1423,109.9713,110.0141,109915.0
2019-12-03 11:55:00,128.66,128.72,128.58,128.66,82509.0,110.0141,110.0654,109.9457,110.0141,82509.0
2019-12-03 12:00:00,128.65,128.77,128.61,128.64,97714.0,110.0055,110.1081,109.9713,109.997,97714.0
2019-12-03 12:05:00,128.65,128.82,128.63,128.8,72902.0,110.0055,110.1509,109.9884,110.1338,72902.0
2019-12-03 12:10:00,128.8,128.84,128.69,128.77,52243.0,110.1338,110.168,110.0397,110.1081,52243.0
2019-12-03 12:15:00,128.78,128.9,128.76,128.86,66403.0,110.1167,110.2193,110.0996,110.1851,66403.0
2019-12-03 12:20:00,128.86,129.1,128.86,129.08,102732.0,110.1851,110.3903,110.1851,110.3732,102732.0
2019-12-03 12:25:00,129.09,129.09,128.97,129.02,65127.0,110.3818,110.3818,110.2792,110.3219,65127.0
2019-12-03 12:30:00,129.02,129.02,128.93,129.01,43201.0,110.3219,110.3219,110.245,110.3134,43201.0
2019-12-03 12:35:00,129.02,129.14,128.98,129.08,41753.0,110.3219,110.4245,110.2877,110.3732,41753.0
2019-12-03 12:40:00,129.09,129.13,128.98,129.0,42296.0,110.3818,110.416,110.2877,110.3048,42296.0
2019-12-03 12:45:00,128.99,129.03,128.92,129.02,58551.0,110.2963,110.3305,110.2364,110.3219,58551.0
2019-12-03 12:50:00,129.01,129.05,129.0,129.0,45170.0,110.3134,110.3476,110.3048,110.3048,45170.0
2019-12-03 12:55:00,129.0,129.04,128.93,129.04,44128.0,110.3048,110.339,110.245,110.339,44128.0
2019-12-03 13:00:00,129.04,129.1,128.99,128.99,85444.0,110.339,110.3903,110.2963,110.2963,85444.0
2019-12-03 13:05:00,128.99,129.06,128.94,129.03,36661.0,110.2963,110.3561,110.2535,110.3305,36661.0
2019-12-03 13:10:00,129.03,129.1,129.01,129.1,59121.0,110.3305,110.3903,110.3134,110.3903,59121.0
2019-12-03 13:15:00,129.11,129.12,129.01,129.04,36742.0,110.3989,110.4074,110.3134,110.339,36742.0
2019-12-03 13:20:00,129.06,129.15,129.05,129.06,62933.0,110.3561,110.4331,110.3476,110.3561,62933.0
2019-12-03 13:25:00,129.07,129.23,129.03,129.21,60955.0,110.3647,110.5015,110.3305,110.4844,60955.0
2019-12-03 13:30:00,129.21,129.33,129.21,129.28,47822.0,110.4844,110.587,110.4844,110.5442,47822.0
2019-12-03 13:35:00,129.28,129.35,129.27,129.33,58522.0,110.5442,110.6041,110.5357,110.587,58522.0
2019-12-03 13:40:00,129.35,129.36,129.24,129.3,40733.0,110.6041,110.6126,110.51,110.5613,40733.0
2019-12-03 13:45:00,129.3,129.37,129.28,129.32,45606.0,110.5613,110.6212,110.5442,110.5784,45606.0
2019-12-03 13:50:00,129.32,129.33,129.09,129.11,121072.0,110.5784,110.587,110.3818,110.3989,121072.0
2019-12-03 13:55:00,129.11,129.18,129.04,129.04,157050.0,110.3989,110.4587,110.339,110.339,157050.0
2019-12-03 14:00:00,129.05,129.19,129.03,129.09,120178.0,110.3476,110.4673,110.3305,110.3818,120178.0
2019-12-03 14:05:00,129.09,129.13,128.89,128.95,158693.0,110.3818,110.416,110.2108,110.2621,158693.0
2019-12-03 14:10:00,128.97,129.06,128.9,129.0,85407.0,110.2792,110.3561,110.2193,110.3048,85407.0
2019-12-03 14:15:00,129.01,129.04,128.94,128.99,37324.0,110.3134,110.339,110.2535,110.2963,37324.0
2019-12-03 14:20:00,128.99,129.11,128.95,129.02,50340.0,110.2963,110.3989,110.2621,110.3219,50340.0
2019-12-03 14:25:00,129.01,129.15,128.99,129.12,44287.0,110.3134,110.4331,110.2963,110.4074,44287.0
2019-12-03 14:30:00,129.11,129.18,129.01,129.16,52370.0,110.3989,110.4587,110.3134,110.4416,52370.0
2019-12-03 14:35:00,129.17,129.31,129.14,129.27,48701.0,110.4502,110.5699,110.4245,110.5357,48701.0
2019-12-03 14:40:00,129.27,129.36,129.27,129.33,51931.0,110.5357,110.6126,110.5357,110.587,51931.0
2019-12-03 14:45:00,129.32,129.37,129.3,129.37,42748.0,110.5784,110.6212,110.5613,110.6212,42748.0
2019-12-03 14:50:00,129.37,129.4,129.32,129.35,54458.0,110.6212,110.6468,110.5784,110.6041,54458.0
2019-12-03 14:55:00,129.36,129.49,129.34,129.38,81907.0,110.6126,110.7238,110.5955,110.6297,81907.0
2019-12-03 15:00:00,129.39,129.45,129.36,129.39,45470.0,110.6383,110.6896,110.6126,110.6383,45470.0
2019-12-03 15:05:00,129.38,129.43,129.33,129.39,60214.0,110.6297,110.6725,110.587,110.6383,60214.0
2019-12-03 15:10:00,129.39,129.6,129.36,129.55,96457.0,110.6383,110.8179,110.6126,110.7751,96457.0
2019-12-03 15:15:00,129.56,129.66,129.53,129.64,67324.0,110.7837,110.8692,110.758,110.8521,67324.0
2019-12-03 15:20:00,129.66,129.86,129.66,129.83,87859.0,110.8692,111.0402,110.8692,111.0145,87859.0
2019-12-03 15:25:00,129.83,129.96,129.78,129.9,79240.0,111.0145,111.1257,110.9718,111.0744,79240.0
2019-12-03 15:30:00,129.91,129.93,129.69,129.72,100713.0,111.0829,111.1,110.8948,110.9205,100713.0
2019-12-03 15:35:00,129.72,129.72,129.64,129.68,84338.0,110.9205,110.9205,110.8521,110.8863,84338.0
2019-12-03 15:40:00,129.68,129.71,129.55,129.56,88067.0,110.8863,110.9119,110.7751,110.7837,88067.0
2019-12-03 15:45:00,129.56,129.74,129.56,129.7,110079.0,110.7837,110.9376,110.7837,110.9034,110079.0
2019-12-03 15:50:00,129.72,129.8,129.63,129.76,178255.0,110.9205,110.9889,110.8435,110.9547,178255.0
2019-12-03 15:55:00,129.75,129.82,129.69,129.78,341641.0,110.9461,111.006,110.8948,110.9718,341641.0
2019-12-04 09:30:00,130.38,130.43,129.99,130.22,354485.0,111.4848,111.5276,111.1513,111.348,354485.0
2019-12-04 09:35:00,130.24,130.78,130.21,130.7,141910.0,111.3651,111.8268,111.3395,111.7584,141910.0
2019-12-04 09:40:00,130.72,130.82,130.68,130.8,142448.0,111.7755,111.8611,111.7413,111.844,142448.0
2019-12-04 09:45:00,130.79,130.95,130.67,130.92,129816.0,111.8354,111.9722,111.7328,111.9466,129816.0
2019-12-04 09:50:00,130.93,131.04,130.8,131.02,127195.0,111.9551,112.0492,111.844,112.0321,127195.0
2019-12-04 09:55:00,131.04,131.22,130.99,131.18,134928.0,112.0492,112.2031,112.0064,112.1689,134928.0
2019-12-04 10:00:00,131.16,131.28,131.01,131.23,129417.0,112.1518,112.2544,112.0235,112.2116,129417.0
2019-12-04 10:05:00,131.22,131.4,131.15,131.34,120081.0,112.2031,112.357,112.1432,112.3057,120081.0
2019-12-04 10:10:00,131.34,131.48,131.34,131.39,109468.0,112.3057,112.4254,112.3057,112.3484,109468.0
2019-12-04 10:15:00,131.4,131.63,131.38,131.62,114880.0,112.357,112.5537,112.3399,112.5451,114880.0
2019-12-04 10:20:00,131.64,131.81,131.5,131.57,130820.0,112.5622,112.7076,112.4425,112.5024,130820.0
2019-12-04 10:25:00,131.57,131.62,131.35,131.42,89162.0,112.5024,112.5451,112.3142,112.3741,89162.0
2019-12-04 10:30:00,131.41,131.48,131.35,131.37,80327.0,112.3655,112.4254,112.3142,112.3313,80327.0
2019-12-04 10:35:00,131.36,131.42,131.3,131.35,79284.0,112.3228,112.3741,112.2715,112.3142,79284.0
2019-12-04 10:40:00,131.36,131.39,131.17,131.18,108972.0,112.3228,112.3484,112.1603,112.1689,108972.0
2019-12-04 10:45:00,131.17,131.38,131.16,131.27,114868.0,112.1603,112.3399,112.1518,112.2458,114868.0
2019-12-04 10:50:00,131.28,131.35,131.18,131.3,71036.0,112.2544,112.3142,112.1689,112.2715,71036.0
2019-12-04 10:55:00,131.3,131.39,131.25,131.39,65170.0,112.2715,112.3484,112.2287,112.3484,65170.0
2019-12-04 11:00:00,131.39,131.61,131.38,131.58,149983.0,112.3484,112.5366,112.3399,112.5109,149983.0
2019-12-04 11:05:00,131.58,131.6,131.47,131.48,87197.0,112.5109,112.528,112.4169,112.4254,87197.0
2019-12-04 11:10:00,131.48,131.64,131.45,131.61,93907.0,112.4254,112.5622,112.3998,112.5366,93907.0
2019-12-04 11:15:00,131.61,131.64,131.45,131.5,72853.0,112.5366,112.5622,112.3998,112.4425,72853.0
2019-12-04 11:20:00,131.5,131.7,131.5,131.63,59712.0,112.4425,112.6135,112.4425,112.5537,59712.0
2019-12-04 11:25:00,131.62,131.68,131.44,131.64,118666.0,112.5451,112.5964,112.3912,112.5622,118666.0
2019-12-04 11:30:00,131.64,131.68,131.55,131.65,54239.0,112.5622,112.5964,112.4853,112.5708,54239.0
2019-12-04 11:35:00,131.62,131.69,131.61,131.62,65078.0,112.5451,112.605,112.5366,112.5451,65078.0
2019-12-04 11:40:00,131.62,131.77,131.61,131.68,57015.0,112.5451,112.6734,112.5366,112.5964,57015.0
2019-12-04 11:45:00,131.67,131.67,131.55,131.61,67218.0,112.5879,112.5879,112.4853,112.5366,67218.0
2019-12-04 11:50:00,131.61,131.68,131.49,131.55,77002.0,112.5366,112.5964,112.434,112.4853,77002.0
2019-12-04 11:55:00,131.55,131.6,131.5,131.5,53154.0,112.4853,112.528,112.4425,112.4425,53154.0
2019-12-04 12:00:00,131.5,131.61,131.49,131.59,49653.0,112.4425,112.5366,112.434,112.5195,49653.0
2019-12-04 12:05:00,131.59,131.6,131.51,131.56,41237.0,112.5195,112.528,112.4511,112.4938,41237.0
2019-12-04 12:10:00,131.57,131.66,131.5,131.65,46734.0,112.5024,112.5793,112.4425,112.5708,46734.0
2019-12-04 12:15:00,131.65,131.65,131.59,131.65,41645.0,112.5708,112.5708,112.5195,112.5708,41645.0
2019-12-04 12:20:00,131.65,131.66,131.57,131.63,68584.0,112.5708,112.5793,112.5024,112.5537,68584.0
2019-12-04 12:25:00,131.63,131.71,131.61,131.7,63500.0,112.5537,112.6221,112.5366,112.6135,63500.0
2019-12-04 12:30:00,131.71,131.81,131.69,131.79,73219.0,112.6221,112.7076,112.605,112.6905,73219.0
2019-12-04 12:35:00,131.79,131.81,131.73,131.78,65007.0,112.6905,112.7076,112.6392,112.6819,65007.0
2019-12-04 12:40:00,131.78,131.85,131.78,131.84,41817.0,112.6819,112.7418,112.6819,112.7332,41817.0
2019-12-04 12:45:00,131.84,131.87,131.77,131.81,71615.0,112.7332,112.7589,112.6734,112.7076,71615.0
2019-12-04 12:50:00,131.81,131.9,131.79,131.88,41933.0,112.7076,112.7845,112.6905,112.7674,41933.0
2019-12-04 12:55:00,131.89,131.94,131.82,131.87,72604.0,112.776,112.8187,112.7161,112.7589,72604.0
2019-12-04 13:00:00,131.88,131.98,131.87,131.97,45577.0,112.7674,112.8529,112.7589,112.8444,45577.0
2019-12-04 13:05:00,131.97,132.03,131.9,132.02,84743.0,112.8444,112.8957,112.7845,112.8871,84743.0
2019-12-04 13:10:00,132.02,132.03,131.91,131.94,55357.0,112.8871,112.8957,112.7931,112.8187,55357.0
2019-12-04 13:15:00,131.94,131.96,131.84,131.96,71170.0,112.8187,112.8358,112.7332,112.8358,71170.0
2019-12-04 13:20:00,131.95,131.99,131.93,131.99,39311.0,112.8273,112.8615,112.8102,112.8615,39311.0
2019-12-04 13:25:00,131.99,132.07,131.94,132.03,60443.0,112.8615,112.9299,112.8187,112.8957,60443.0
2019-12-04 13:30:00,132.03,132.07,132.01,132.04,49612.0,112.8957,112.9299,112.8786,112.9042,49612.0
2019-12-04 13:35:00,132.05,132.07,131.99,132.07,61726.0,112.9128,112.9299,112.8615,112.9299,61726.0
2019-12-04 13:40:00,132.06,132.13,132.03,132.11,44612.0,112.9213,112.9812,112.8957,112.9641,44612.0
2019-12-04 13:45:00,132.11,132.15,132.07,132.13,58337.0,112.9641,112.9983,112.9299,112.9812,58337.0
2019-12-04 13:50:00,132.13,132.22,132.12,132.17,87956.0,112.9812,113.0582,112.9727,113.0154,87956.0
2019-12-04 13:55:00,132.17,132.27,132.16,132.27,68344.0,113.0154,113.1009,113.0069,113.1009,68344.0
2019-12-04 14:00:00,132.26,132.3,132.24,132.26,66591.0,113.0924,113.1266,113.0753,113.0924,66591.0
2019-12-04 14:05:00,132.26,132.3,132.2,132.27,65663.0,113.0924,113.1266,113.0411,113.1009,65663.0
2019-12-04 14:10:00,132.27,132.33,132.23,132.28,58872.0,113.1009,113.1522,113.0667,113.1095,58872.0
2019-12-04 14:15:00,132.28,132.35,132.26,132.29,147987.0,113.1095,113.1693,113.0924,113.118,147987.0
2019-12-04 14:20:00,132.29,132.32,132.1,132.22,91507.0,113.118,113.1437,112.9556,113.0582,91507.0
2019-12-04 14:25:00,132.22,132.24,132.15,132.24,80432.0,113.0582,113.0753,112.9983,113.0753,80432.0
2019-12-04 14:30:00,132.24,132.26,132.14,132.18,67092.0,113.0753,113.0924,112.9898,113.024,67092.0
2019-12-04 14:35:00,132.18,132.25,132.17,132.24,58811.0,113.024,113.0838,113.0154,113.0753,58811.0
2019-12-04 14:40:00,132.25,132.3,132.21,132.22,65724.0,113.0838,113.1266,113.0496,113.0582,65724.0
2019-12-04 14:45:00,132.22,132.27,132.15,132.2,62190.0,113.0582,113.1009,112.9983,113.0411,62190.0
2019-12-04 14:50:00,132.22,132.28,132.18,132.18,73815.0,113.0582,113.1095,113.024,113.024,73815.0
2019-12-04 14:55:00,132.17,132.23,132.15,132.22,69662.0,113.0154,113.0667,112.9983,113.0582,69662.0
2019-12-04 15:00:00,132.22,132.27,132.16,132.19,64914.0,113.0582,113.1009,113.0069,113.0325,64914.0
2019-12-04 15:05:00,132.18,132.23,132.15,132.15,57428.0,113.024,113.0667,112.9983,112.9983,57428.0
2019-12-04 15:10:00,132.15,132.15,132.05,132.14,73397.0,112.9983,112.9983,112.9128,112.9898,73397.0
2019-12-04 15:15:00,132.14,132.15,132.08,132.13,55969.0,112.9898,112.9983,112.9384,112.9812,55969.0
2019-12-04 15:20:00,132.14,132.22,132.12,132.19,74859.0,112.9898,113.0582,112.9727,113.0325,74859.0
2019-12-04 15:25:00,132.18,132.19,132.09,132.14,69137.0,113.024,113.0325,112.947,112.9898,69137.0
2019-12-04 15:30:00,132.15,132.17,132.05,132.16,100405.0,112.9983,113.0154,112.9128,113.0069,100405.0
2019-12-04 15:35:00,132.16,132.3,132.16,132.27,105801.0,113.0069,113.1266,113.0069,113.1009,105801.0
2019-12-04 15:40:00,132.28,132.36,132.24,132.31,154415.0,113.1095,113.1779,113.0753,113.1351,154415.0
2019-12-04 15:45:00,132.31,132.45,132.3,132.43,178894.0,113.1351,113.2548,113.1266,113.2377,178894.0
2019-12-04 15:50:00,132.42,132.47,132.27,132.28,279898.0,113.2292,113.2719,113.1009,113.1095,279898.0
2019-12-04 15:55:00,132.29,132.47,132.28,132.38,560233.0,113.118,113.2719,113.1095,113.195,560233.0
2019-12-05 09:30:00,132.68,132.87,132.34,132.84,239270.0,113.4515,113.614,113.1608,113.5883,239270.0
2019-12-05 09:35:00,132.85,132.86,132.26,132.45,184757.0,113.5969,113.6054,113.0924,113.2548,184757.0
2019-12-05 09:40:00,132.41,132.48,132.31,132.47,143333.0,113.2206,113.2805,113.1351,113.2719,143333.0
2019-12-05 09:45:00,132.48,132.77,132.46,132.63,83160.0,113.2805,113.5285,113.2634,113.4087,83160.0
2019-12-05 09:50:00,132.63,132.77,132.53,132.63,82023.0,113.4087,113.5285,113.3232,113.4087,82023.0
2019-12-05 09:55:00,132.64,132.75,132.44,132.55,102786.0,113.4173,113.5113,113.2463,113.3403,102786.0
2019-12-05 10:00:00,132.56,132.72,132.49,132.59,108317.0,113.3489,113.4857,113.289,113.3745,108317.0
2019-12-05 10:05:00,132.59,132.62,132.26,132.28,137420.0,113.3745,113.4002,113.0924,113.1095,137420.0
2019-12-05 10:10:00,132.27,132.35,132.18,132.28,80089.0,113.1009,113.1693,113.024,113.1095,80089.0
2019-12-05 10:15:00,132.27,132.63,132.23,132.56,131010.0,113.1009,113.4087,113.0667,113.3489,131010.0
2019-12-05 10:20:00,132.57,132.61,132.41,132.46,105648.0,113.3574,113.3916,113.2206,113.2634,105648.0
2019-12-05 10:25:00,132.46,132.52,132.34,132.52,57708.0,113.2634,113.3147,113.1608,113.3147,57708.0
2019-12-05 10:30:00,132.52,132.56,132.4,132.44,64004.0,113.3147,113.3489,113.2121,113.2463,64004.0
2019-12-05 10:35:00,132.43,132.5,132.33,132.4,69881.0,113.2377,113.2976,113.1522,113.2121,69881.0
2019-12-05 10:40:00,132.4,132.46,132.19,132.2,79108.0,113.2121,113.2634,113.0325,113.0411,79108.0
2019-12-05 10:45:00,132.19,132.41,132.19,132.41,62292.0,113.0325,113.2206,113.0325,113.2206,62292.0
2019-12-05 10:50:00,132.41,132.58,132.39,132.54,98446.0,113.2206,113.366,113.2035,113.3318,98446.0
2019-12-05 10:55:00,132.53,132.62,132.49,132.62,77116.0,113.3232,113.4002,113.289,113.4002,77116.0
2019-12-05 11:00:00,132.63,132.71,132.54,132.55,101913.0,113.4087,113.4771,113.3318,113.3403,101913.0
2019-12-05 11:05:00,132.55,132.66,132.5,132.65,85807.0,113.3403,113.4344,113.2976,113.4258,85807.0
2019-12-05 11:10:00,132.64,132.68,132.57,132.66,58726.0,113.4173,113.4515,113.3574,113.4344,58726.0
2019-12-05 11:15:00,132.66,132.79,132.65,132.79,51854.0,113.4344,113.5456,113.4258,113.5456,51854.0
2019-12-05 11:20:00,132.78,132.81,132.56,132.57,63202.0,113.537,113.5627,113.3489,113.3574,63202.0
2019-12-05 11:25:00,132.58,132.66,132.54,132.65,69343.0,113.366,113.4344,113.3318,113.4258,69343.0
2019-12-05 11:30:00,132.64,132.68,132.54,132.57,61414.0,113.4173,113.4515,113.3318,113.3574,61414.0
2019-12-05 11:35:00,132.58,132.65,132.53,132.65,69821.0,113.366,113.4258,113.3232,113.4258,69821.0
2019-12-05 11:40:00,132.64,132.73,132.58,132.62,55155.0,113.4173,113.4942,113.366,113.4002,55155.0
2019-12-05 11:45:00,132.62,132.76,132.57,132.74,43943.0,113.4002,113.5199,113.3574,113.5028,43943.0
2019-12-05 11:50:00,132.74,132.82,132.74,132.79,50581.0,113.5028,113.5712,113.5028,113.5456,50581.0
2019-12-05 11:55:00,132.8,132.82,132.75,132.77,50187.0,113.5541,113.5712,113.5113,113.5285,50187.0
2019-12-05 12:00:00,132.77,132.83,132.71,132.72,49111.0,113.5285,113.5798,113.4771,113.4857,49111.0
2019-12-05 12:05:00,132.72,132.84,132.72,132.83,48440.0,113.4857,113.5883,113.4857,113.5798,48440.0
2019-12-05 12:10:00,132.84,132.87,132.79,132.82,37423.0,113.5883,113.614,113.5456,113.5712,37423.0
2019-12-05 12:15:00,132.82,132.85,132.77,132.82,38220.0,113.5712,113.5969,113.5285,113.5712,38220.0
2019-12-05 12:20:00,132.82,132.84,132.73,132.74,45435.0,113.5712,113.5883,113.4942,113.5028,45435.0
2019-12-05 12:25:00,132.73,132.84,132.7,132.81,39840.0,113.4942,113.5883,113.4686,113.5627,39840.0
2019-12-05 12:30:00,132.81,132.86,132.75,132.8,53993.0,113.5627,113.6054,113.5113,113.5541,53993.0
2019-12-05 12:35:00,132.8,132.8,132.74,132.76,76326.0,113.5541,113.5541,113.5028,113.5199,76326.0
2019-12-05 12:40:00,132.77,132.8,132.76,132.77,29854.0,113.5285,113.5541,113.5199,113.5285,29854.0
2019-12-05 12:45:00,132.77,132.78,132.71,132.75,49784.0,113.5285,113.537,113.4771,113.5113,49784.0
2019-12-05 12:50:00,132.76,132.87,132.76,132.86,57602.0,113.5199,113.614,113.5199,113.6054,57602.0
2019-12-05 12:55:00,132.86,132.87,132.79,132.82,41205.0,113.6054,113.614,113.5456,113.5712,41205.0
2019-12-05 13:00:00,132.83,132.85,132.8,132.84,49064.0,113.5798,113.5969,113.5541,113.5883,49064.0
2019-12-05 13:05:00,132.84,132.96,132.83,132.89,66986.0,113.5883,113.6909,113.5798,113.6311,66986.0
2019-12-05 13:10:00,132.89,132.9,132.81,132.9,86690.0,113.6311,113.6396,113.5627,113.6396,86690.0
2019-12-05 13:15:00,132.9,132.91,132.82,132.84,42223.0,113.6396,113.6482,113.5712,113.5883,42223.0
2019-12-05 13:20:00,132.84,132.99,132.83,132.97,102962.0,113.5883,113.7166,113.5798,113.6995,102962.0
2019-12-05 13:25:00,132.98,132.99,132.9,132.98,91357.0,113.708,113.7166,113.6396,113.708,91357.0
2019-12-05 13:30:00,132.98,133.04,132.89,132.98,282478.0,113.708,113.7593,113.6311,113.708,282478.0
2019-12-05 13:35:00,132.97,133.09,132.96,133.01,189440.0,113.6995,113.8021,113.6909,113.7337,189440.0
2019-12-05 13:40:00,133.0,133.02,132.89,133.0,77354.0,113.7251,113.7422,113.6311,113.7251,77354.0
2019-12-05 13:45:00,133.0,133.02,132.91,132.92,78479.0,113.7251,113.7422,113.6482,113.6567,78479.0
2019-12-05 13:50:00,132.91,133.01,132.88,132.99,80455.0,113.6482,113.7337,113.6225,113.7166,80455.0
2019-12-05 13:55:00,132.98,133.02,132.88,132.9,53261.0,113.708,113.7422,113.6225,113.6396,53261.0
2019-12-05 14:00:00,132.91,132.93,132.82,132.82,46859.0,113.6482,113.6653,113.5712,113.5712,46859.0
2019-12-05 14:05:00,132.82,132.9,132.8,132.86,86000.0,113.5712,113.6396,113.5541,113.6054,86000.0
2019-12-05 14:10:00,132.86,132.91,132.8,132.89,69824.0,113.6054,113.6482,113.5541,113.6311,69824.0
2019-12-05 14:15:00,132.88,132.92,132.84,132.88,80345.0,113.6225,113.6567,113.5883,113.6225,80345.0
2019-12-05 14:20:00,132.88,132.99,132.88,132.94,60171.0,113.6225,113.7166,113.6225,113.6738,60171.0
2019-12-05 14:25:00,132.95,132.96,132.87,132.93,57393.0,113.6824,113.6909,113.614,113.6653,57393.0
2019-12-05 14:30:00,132.92,133.03,132.92,133.02,55896.0,113.6567,113.7508,113.6567,113.7422,55896.0
2019-12-05 14:35:00,133.02,133.04,132.93,132.99,67666.0,113.7422,113.7593,113.6653,113.7166,67666.0
2019-12-05 14:40:00,132.99,133.03,132.93,132.99,78919.0,113.7166,113.7508,113.6653,113.7166,78919.0
2019-12-05 14:45:00,132.99,133.0,132.93,132.95,46879.0,113.7166,113.7251,113.6653,113.6824,46879.0
2019-12-05 14:50:00,132.95,133.06,132.94,133.0,66328.0,113.6824,113.7764,113.6738,113.7251,66328.0
2019-12-05 14:55:00,133.0,133.04,132.59,132.87,255567.0,113.7251,113.7593,113.3745,113.614,255567.0
2019-12-05 15:00:00,132.87,133.13,132.85,133.07,120669.0,113.614,113.8363,113.5969,113.785,120669.0
2019-12-05 15:05:00,133.08,133.18,133.01,133.11,65630.0,113.7935,113.879,113.7337,113.8192,65630.0
2019-12-05 15:10:00,133.11,133.25,133.1,133.19,104110.0,113.8192,113.9389,113.8106,113.8876,104110.0
2019-12-05 15:15:00,133.18,133.22,133.11,133.22,62410.0,113.879,113.9132,113.8192,113.9132,62410.0
2019-12-05 15:20:00,133.22,133.27,133.17,133.19,55312.0,113.9132,113.956,113.8705,113.8876,55312.0
2019-12-05 15:25:00,133.19,133.24,133.14,133.23,106714.0,113.8876,113.9303,113.8448,113.9218,106714.0
2019-12-05 15:30:00,133.22,133.31,133.21,133.22,86370.0,113.9132,113.9902,113.9047,113.9132,86370.0
2019-12-05 15:35:00,133.21,133.22,133.11,133.19,86544.0,113.9047,113.9132,113.8192,113.8876,86544.0
2019-12-05 15:40:00,133.2,133.26,133.19,133.24,105793.0,113.8961,113.9474,113.8876,113.9303,105793.0
2019-12-05 15:45:00,133.24,133.26,133.16,133.18,125359.0,113.9303,113.9474,113.8619,113.879,125359.0
2019-12-05 15:50:00,133.17,133.19,133.06,133.1,162628.0,113.8705,113.8876,113.7764,113.8106,162628.0
2019-12-05 15:55:00,133.1,133.12,132.94,133.09,479762.0,113.8106,113.8277,113.6738,113.8021,479762.0
2019-12-06 09:30:00,134.69,135.27,134.65,134.99,525965.0,115.1702,115.6661,115.136,115.4267,525965.0
2019-12-06 09:35:00,134.99,135.25,134.77,135.2,264317.0,115.4267,115.649,115.2386,115.6063,264317.0
2019-12-06 09:40:00,135.21,135.38,135.14,135.24,189242.0,115.6148,115.7602,115.555,115.6405,189242.0
2019-12-06 09:45:00,135.25,135.43,135.13,135.13,164603.0,115.649,115.803,115.5464,115.5464,164603.0
2019-12-06 09:50:00,135.14,135.27,135.07,135.17,137672.0,115.555,115.6661,115.4951,115.5806,137672.0
2019-12-06 09:55:00,135.16,135.47,135.11,135.42,125488.0,115.5721,115.8372,115.5293,115.7944,125488.0
2019-12-06 10:00:00,135.41,135.43,135.16,135.28,112128.0,115.7859,115.803,115.5721,115.6747,112128.0
2019-12-06 10:05:00,135.28,135.31,135.19,135.24,75316.0,115.6747,115.7003,115.5977,115.6405,75316.0
2019-12-06 10:10:00,135.24,135.47,135.24,135.44,98639.0,115.6405,115.8372,115.6405,115.8115,98639.0
2019-12-06 10:15:00,135.44,135.48,135.05,135.15,371085.0,115.8115,115.8457,115.478,115.5635,371085.0
2019-12-06 10:20:00,135.16,135.28,135.12,135.13,90368.0,115.5721,115.6747,115.5379,115.5464,90368.0
2019-12-06 10:25:00,135.13,135.18,135.06,135.11,95049.0,115.5464,115.5892,115.4866,115.5293,95049.0
2019-12-06 10:30:00,135.11,135.22,135.09,135.11,108063.0,115.5293,115.6234,115.5122,115.5293,108063.0
2019-12-06 10:35:00,135.1,135.2,135.02,135.16,180026.0,115.5208,115.6063,115.4524,115.5721,180026.0
2019-12-06 10:40:00,135.17,135.4,135.16,135.39,119150.0,115.5806,115.7773,115.5721,115.7688,119150.0
2019-12-06 10:45:00,135.4,135.47,135.34,135.37,75684.0,115.7773,115.8372,115.726,115.7516,75684.0
2019-12-06 10:50:00,135.37,135.44,135.34,135.35,106695.0,115.7516,115.8115,115.726,115.7345,106695.0
2019-12-06 10:55:00,135.34,135.44,135.33,135.34,120669.0,115.726,115.8115,115.7174,115.726,120669.0
2019-12-06 11:00:00,135.35,135.46,135.3,135.42,114049.0,115.7345,115.8286,115.6918,115.7944,114049.0
2019-12-06 11:05:00,135.4,135.45,135.28,135.3,118233.0,115.7773,115.8201,115.6747,115.6918,118233.0
2019-12-06 11:10:00,135.3,135.44,135.3,135.42,45696.0,115.6918,115.8115,115.6918,115.7944,45696.0
2019-12-06 11:15:00,135.41,135.43,135.37,135.43,46094.0,115.7859,115.803,115.7516,115.803,46094.0
2019-12-06 11:20:00,135.42,135.58,135.37,135.49,93584.0,115.7944,115.9312,115.7516,115.8543,93584.0
2019-12-06 11:25:00,135.48,135.49,135.38,135.44,52433.0,115.8457,115.8543,115.7602,115.8115,52433.0
2019-12-06 11:30:00,135.44,135.46,135.37,135.44,53474.0,115.8115,115.8286,115.7516,115.8115,53474.0
2019-12-06 11:35:00,135.46,135.55,135.39,135.51,79653.0,115.8286,115.9056,115.7688,115.8714,79653.0
2019-12-06 11:40:00,135.51,135.53,135.45,135.5,76805.0,115.8714,115.8885,115.8201,115.8628,76805.0
2019-12-06 11:45:00,135.5,135.54,135.47,135.52,52089.0,115.8628,115.897,115.8372,115.8799,52089.0
2019-12-06 11:50:00,135.52,135.56,135.48,135.53,44239.0,115.8799,115.9141,115.8457,115.8885,44239.0
2019-12-06 11:55:00,135.54,135.63,135.54,135.58,57749.0,115.897,115.974,115.897,115.9312,57749.0
2019-12-06 12:00:00,135.58,135.58,135.51,135.53,69732.0,115.9312,115.9312,115.8714,115.8885,69732.0
2019-12-06 12:05:00,135.52,135.6,135.52,135.56,38462.0,115.8799,115.9483,115.8799,115.9141,38462.0
2019-12-06 12:10:00,135.57,135.67,135.57,135.65,62381.0,115.9227,116.0082,115.9227,115.9911,62381.0
2019-12-06 12:15:00,135.66,135.66,135.56,135.58,60062.0,115.9996,115.9996,115.9141,115.9312,60062.0
2019-12-06 12:20:00,135.58,135.65,135.53,135.53,99742.0,115.9312,115.9911,115.8885,115.8885,99742.0
2019-12-06 12:25:00,135.54,135.63,135.53,135.61,55660.0,115.897,115.974,115.8885,115.9569,55660.0
2019-12-06 12:30:00,135.6,135.63,135.53,135.59,46309.0,115.9483,115.974,115.8885,115.9398,46309.0
2019-12-06 12:35:00,135.6,135.63,135.53,135.57,38193.0,115.9483,115.974,115.8885,115.9227,38193.0
2019-12-06 12:40:00,135.56,135.61,135.55,135.59,54107.0,115.9141,115.9569,115.9056,115.9398,54107.0
2019-12-06 12:45:00,135.59,135.6,135.55,135.59,48300.0,115.9398,115.9483,115.9056,115.9398,48300.0
2019-12-06 12:50:00,135.61,135.63,135.53,135.56,55153.0,115.9569,115.974,115.8885,115.9141,55153.0
2019-12-06 12:55:00,135.56,135.57,135.48,135.5,39542.0,115.9141,115.9227,115.8457,115.8628,39542.0
2019-12-06 13:00:00,135.5,135.59,135.5,135.57,39864.0,115.8628,115.9398,115.8628,115.9227,39864.0
2019-12-06 13:05:00,135.58,135.58,135.46,135.53,45778.0,115.9312,115.9312,115.8286,115.8885,45778.0
2019-12-06 13:10:00,135.53,135.58,135.51,135.56,58766.0,115.8885,115.9312,115.8714,115.9141,58766.0
2019-12-06 13:15:00,135.56,135.58,135.54,135.55,33464.0,115.9141,115.9312,115.897,115.9056,33464.0
2019-12-06 13:20:00,135.55,135.64,135.54,135.6,43411.0,115.9056,115.9825,115.897,115.9483,43411.0
2019-12-06 13:25:00,135.61,135.62,135.53,135.61,36250.0,115.9569,115.9654,115.8885,115.9569,36250.0
2019-12-06 13:30:00,135.61,135.64,135.59,135.62,25839.0,115.9569,115.9825,115.9398,115.9654,25839.0
2019-12-06 13:35:00,135.61,135.72,135.59,135.71,44985.0,115.9569,116.0509,115.9398,116.0424,44985.0
2019-12-06 13:40:00,135.71,135.74,135.67,135.71,46852.0,116.0424,116.068,116.0082,116.0424,46852.0
2019-12-06 13:45:00,135.71,135.73,135.66,135.67,60740.0,116.0424,116.0595,115.9996,116.0082,60740.0
2019-12-06 13:50:00,135.67,135.67,135.6,135.64,52008.0,116.0082,116.0082,115.9483,115.9825,52008.0
2019-12-06 13:55:00,135.64,135.69,135.6,135.67,106132.0,115.9825,116.0253,115.9483,116.0082,106132.0
2019-12-06 14:00:00,135.67,135.77,135.66,135.76,115091.0,116.0082,116.0937,115.9996,116.0851,115091.0
2019-12-06 14:05:00,135.76,135.78,135.65,135.69,98510.0,116.0851,116.1022,115.9911,116.0253,98510.0
2019-12-06 14:10:00,135.69,135.7,135.53,135.56,51986.0,116.0253,116.0338,115.8885,115.9141,51986.0
2019-12-06 14:15:00,135.55,135.56,135.43,135.43,57856.0,115.9056,115.9141,115.803,115.803,57856.0
2019-12-06 14:20:00,135.44,135.6,135.43,135.6,68362.0,115.8115,115.9483,115.803,115.9483,68362.0
2019-12-06 14:25:00,135.61,135.67,135.58,135.59,47077.0,115.9569,116.0082,115.9312,115.9398,47077.0
2019-12-06 14:30:00,135.59,135.59,135.47,135.53,68087.0,115.9398,115.9398,115.8372,115.8885,68087.0
2019-12-06 14:35:00,135.53,135.54,135.47,135.5,56631.0,115.8885,115.897,115.8372,115.8628,56631.0
2019-12-06 14:40:00,135.5,135.53,135.43,135.43,79938.0,115.8628,115.8885,115.803,115.803,79938.0
2019-12-06 14:45:00,135.43,135.47,135.32,135.32,106415.0,115.803,115.8372,115.7089,115.7089,106415.0
2019-12-06 14:50:00,135.32,135.34,135.29,135.32,58407.0,115.7089,115.726,115.6832,115.7089,58407.0
2019-12-06 14:55:00,135.32,135.4,135.32,135.4,37980.0,115.7089,115.7773,115.7089,115.7773,37980.0
2019-12-06 15:00:00,135.41,135.46,135.4,135.44,74414.0,115.7859,115.8286,115.7773,115.8115,74414.0
2019-12-06 15:05:00,135.44,135.48,135.42,135.47,80375.0,115.8115,115.8457,115.7944,115.8372,80375.0
2019-12-06 15:10:00,135.46,135.47,135.33,135.37,98019.0,115.8286,115.8372,115.7174,115.7516,98019.0
2019-12-06 15:15:00,135.36,135.37,135.29,135.32,50655.0,115.7431,115.7516,115.6832,115.7089,50655.0
2019-12-06 15:20:00,135.32,135.42,135.31,135.41,56016.0,115.7089,115.7944,115.7003,115.7859,56016.0
2019-12-06 15:25:00,135.41,135.42,135.33,135.34,88593.0,115.7859,115.7944,115.7174,115.726,88593.0
2019-12-06 15:30:00,135.34,135.43,135.32,135.42,75180.0,115.726,115.803,115.7089,115.7944,75180.0
2019-12-06 15:35:00,135.42,135.48,135.38,135.48,91989.0,115.7944,115.8457,115.7602,115.8457,91989.0
2019-12-06 15:40:00,135.47,135.49,135.38,135.41,92653.0,115.8372,115.8543,115.7602,115.7859,92653.0
2019-12-06 15:45:00,135.4,135.45,135.33,135.33,101777.0,115.7773,115.8201,115.7174,115.7174,101777.0
2019-12-06 15:50:00,135.33,135.35,135.1,135.11,266574.0,115.7174,115.7345,115.5208,115.5293,266574.0
2019-12-06 15:55:00,135.1,135.11,134.95,135.04,412996.0,115.5208,115.5293,115.3925,115.4695,412996.0
2019-12-09 09:30:00,134.63,134.81,134.5,134.59,331596.0,115.1189,115.2728,115.0077,115.0847,331596.0
2019-12-09 09:35:00,134.59,135.03,134.53,134.99,141456.0,115.0847,115.4609,115.0334,115.4267,141456.0
2019-12-09 09:40:00,135.0,135.22,134.88,135.19,98856.0,115.4353,115.6234,115.3327,115.5977,98856.0
2019-12-09 09:45:00,135.19,135.46,135.18,135.44,121453.0,115.5977,115.8286,115.5892,115.8115,121453.0
2019-12-09 09:50:00,135.45,135.45,135.15,135.21,126317.0,115.8201,115.8201,115.5635,115.6148,126317.0
2019-12-09 09:55:00,135.23,135.25,135.02,135.05,92659.0,115.6319,115.649,115.4524,115.478,92659.0
2019-12-09 10:00:00,135.07,135.07,134.73,134.74,97767.0,115.4951,115.4951,115.2044,115.213,97767.0
2019-12-09 10:05:00,134.74,135.03,134.71,134.87,107066.0,115.213,115.4609,115.1873,115.3241,107066.0
2019-12-09 10:10:00,134.88,134.92,134.72,134.88,114357.0,115.3327,115.3669,115.1958,115.3327,114357.0
2019-12-09 10:15:00,134.89,135.01,134.88,134.94,60906.0,115.3412,115.4438,115.3327,115.384,60906.0
2019-12-09 10:20:00,134.95,135.02,134.85,134.99,44332.0,115.3925,115.4524,115.307,115.4267,44332.0
2019-12-09 10:25:00,134.98,135.03,134.92,134.93,47008.0,115.4182,115.4609,115.3669,115.3754,47008.0
2019-12-09 10:30:00,134.9,135.17,134.9,135.04,65243.0,115.3498,115.5806,115.3498,115.4695,65243.0
2019-12-09 10:35:00,135.05,135.28,135.05,135.19,83771.0,115.478,115.6747,115.478,115.5977,83771.0
2019-12-09 10:40:00,135.19,135.22,135.08,135.21,58605.0,115.5977,115.6234,115.5037,115.6148,58605.0
2019-12-09 10:45:00,135.2,135.25,135.14,135.22,65300.0,115.6063,115.649,115.555,115.6234,65300.0
2019-12-09 10:50:00,135.21,135.37,135.2,135.25,68084.0,115.6148,115.7516,115.6063,115.649,68084.0
2019-12-09 10:55:00,135.24,135.26,135.07,135.16,44016.0,115.6405,115.6576,115.4951,115.5721,44016.0
2019-12-09 11:00:00,135.17,135.24,135.17,135.21,84798.0,115.5806,115.6405,115.5806,115.6148,84798.0
2019-12-09 11:05:00,135.2,135.22,135.07,135.18,83649.0,115.6063,115.6234,115.4951,115.5892,83649.0
2019-12-09 11:10:00,135.17,135.27,135.17,135.22,87937.0,115.5806,115.6661,115.5806,115.6234,87937.0
2019-12-09 11:15:00,135.22,135.28,135.12,135.27,56965.0,115.6234,115.6747,115.5379,115.6661,56965.0
2019-12-09 11:20:00,135.27,135.31,135.16,135.17,42829.0,115.6661,115.7003,115.5721,115.5806,42829.0
2019-12-09 11:25:00,135.17,135.18,135.08,135.1,100944.0,115.5806,115.5892,115.5037,115.5208,100944.0
2019-12-09 11:30:00,135.1,135.11,134.97,135.01,123717.0,115.5208,115.5293,115.4096,115.4438,123717.0
2019-12-09 11:35:00,135.01,135.09,134.89,134.89,140754.0,115.4438,115.5122,115.3412,115.3412,140754.0
2019-12-09 11:40:00,134.91,134.95,134.84,134.93,68569.0,115.3583,115.3925,115.2985,115.3754,68569.0
2019-12-09 11:45:00,134.92,134.96,134.86,134.9,79496.0,115.3669,115.4011,115.3156,115.3498,79496.0
2019-12-09 11:50:00,134.89,134.9,134.78,134.81,73798.0,115.3412,115.3498,115.2472,115.2728,73798.0
2019-12-09 11:55:00,134.82,134.86,134.79,134.84,39915.0,115.2814,115.3156,115.2557,115.2985,39915.0
2019-12-09 12:00:00,134.84,134.99,134.84,134.98,50729.0,115.2985,115.4267,115.2985,115.4182,50729.0
2019-12-09 12:05:00,134.97,134.98,134.82,134.84,41057.0,115.4096,115.4182,115.2814,115.2985,41057.0
2019-12-09 12:10:00,134.84,134.92,134.81,134.81,31630.0,115.2985,115.3669,115.2728,115.2728,31630.0
2019-12-09 12:15:00,134.82,134.84,134.76,134.81,47652.0,115.2814,115.2985,115.2301,115.2728,47652.0
2019-12-09 12:20:00,134.81,134.84,134.65,134.67,59298.0,115.2728,115.2985,115.136,115.1531,59298.0
2019-12-09 12:25:00,134.66,134.72,134.65,134.71,33634.0,115.1445,115.1958,115.136,115.1873,33634.0
2019-12-09 12:30:00,134.71,134.74,134.68,134.71,34516.0,115.1873,115.213,115.1616,115.1873,34516.0
2019-12-09 12:35:00,134.73,134.83,134.73,134.83,27310.0,115.2044,115.2899,115.2044,115.2899,27310.0
2019-12-09 12:40:00,134.84,134.85,134.74,134.78,35780.0,115.2985,115.307,115.213,115.2472,35780.0
2019-12-09 12:45:00,134.78,134.78,134.67,134.68,34513.0,115.2472,115.2472,115.1531,115.1616,34513.0
2019-12-09 12:50:00,134.68,134.72,134.65,134.68,30467.0,115.1616,115.1958,115.136,115.1616,30467.0
2019-12-09 12:55:00,134.69,134.77,134.66,134.76,41792.0,115.1702,115.2386,115.1445,115.2301,41792.0
2019-12-09 13:00:00,134.76,134.79,134.69,134.78,27978.0,115.2301,115.2557,115.1702,115.2472,27978.0
2019-12-09 13:05:00,134.79,134.82,134.58,134.6,85388.0,115.2557,115.2814,115.0761,115.0932,85388.0
2019-12-09 13:10:00,134.59,134.64,134.56,134.63,35219.0,115.0847,115.1274,115.059,115.1189,35219.0
2019-12-09 13:15:00,134.64,134.67,134.6,134.64,42152.0,115.1274,115.1531,115.0932,115.1274,42152.0
2019-12-09 13:20:00,134.65,134.69,134.6,134.67,31667.0,115.136,115.1702,115.0932,115.1531,31667.0
2019-12-09 13:25:00,134.67,134.67,134.59,134.65,33447.0,115.1531,115.1531,115.0847,115.136,33447.0
2019-12-09 13:30:00,134.64,134.65,134.6,134.65,56567.0,115.1274,115.136,115.0932,115.136,56567.0
2019-12-09 13:35:00,134.64,134.69,134.6,134.69,38234.0,115.1274,115.1702,115.0932,115.1702,38234.0
2019-12-09 13:40:00,134.69,134.71,134.64,134.66,63085.0,115.1702,115.1873,115.1274,115.1445,63085.0
2019-12-09 13:45:00,134.65,134.75,134.6,134.75,41181.0,115.136,115.2215,115.0932,115.2215,41181.0
2019-12-09 13:50:00,134.76,134.78,134.64,134.67,46449.0,115.2301,115.2472,115.1274,115.1531,46449.0
2019-12-09 13:55:00,134.68,134.75,134.67,134.72,42350.0,115.1616,115.2215,115.1531,115.1958,42350.0
2019-12-09 14:00:00,134.72,134.73,134.62,134.7,31124.0,115.1958,115.2044,115.1103,115.1787,31124.0
2019-12-09 14:05:00,134.7,134.71,134.57,134.59,64120.0,115.1787,115.1873,115.0676,115.0847,64120.0
2019-12-09 14:10:00,134.58,134.61,134.53,134.55,41572.0,115.0761,115.1018,115.0334,115.0505,41572.0
2019-12-09 14:15:00,134.55,134.61,134.53,134.56,55583.0,115.0505,115.1018,115.0334,115.059,55583.0
2019-12-09 14:20:00,134.56,134.61,134.55,134.6,82139.0,115.059,115.1018,115.0505,115.0932,82139.0
2019-12-09 14:25:00,134.6,134.62,134.54,134.54,42718.0,115.0932,115.1103,115.0419,115.0419,42718.0
2019-12-09 14:30:00,134.54,134.55,134.46,134.53,104484.0,115.0419,115.0505,114.9735,115.0334,104484.0
2019-12-09 14:35:00,134.53,134.63,134.5,134.63,44481.0,115.0334,115.1189,115.0077,115.1189,44481.0
2019-12-09 14:40:00,134.63,134.65,134.57,134.62,64036.0,115.1189,115.136,115.0676,115.1103,64036.0
2019-12-09 14:45:00,134.63,134.75,134.63,134.73,43124.0,115.1189,115.2215,115.1189,115.2044,43124.0
2019-12-09 14:50:00,134.72,134.77,134.66,134.68,47238.0,115.1958,115.2386,115.1445,115.1616,47238.0
2019-12-09 14:55:00,134.68,134.74,134.65,134.68,48789.0,115.1616,115.213,115.136,115.1616,48789.0
2019-12-09 15:00:00,134.68,134.72,134.67,134.7,56218.0,115.1616,115.1958,115.1531,115.1787,56218.0
2019-12-09 15:05:00,134.68,134.74,134.66,134.7,44690.0,115.1616,115.213,115.1445,115.1787,44690.0
2019-12-09 15:10:00,134.7,134.7,134.6,134.67,47572.0,115.1787,115.1787,115.0932,115.1531,47572.0
2019-12-09 15:15:00,134.66,134.7,134.59,134.62,55282.0,115.1445,115.1787,115.0847,115.1103,55282.0
2019-12-09 15:20:00,134.61,134.67,134.59,134.6,55984.0,115.1018,115.1531,115.0847,115.0932,55984.0
2019-12-09 15:25:00,134.6,134.63,134.55,134.58,67179.0,115.0932,115.1189,115.0505,115.0761,67179.0
2019-12-09 15:30:00,134.58,134.61,134.52,134.56,62051.0,115.0761,115.1018,115.0248,115.059,62051.0
2019-12-09 15:35:00,134.56,134.58,134.44,134.5,100481.0,115.059,115.0761,114.9564,115.0077,100481.0
2019-12-09 15:40:00,134.5,134.63,134.5,134.58,96363.0,115.0077,115.1189,115.0077,115.0761,96363.0
2019-12-09 15:45:00,134.59,134.63,134.55,134.61,93582.0,115.0847,115.1189,115.0505,115.1018,93582.0
2019-12-09 15:50:00,134.62,134.66,134.52,134.56,130772.0,115.1103,115.1445,115.0248,115.059,130772.0
2019-12-09 15:55:00,134.56,134.56,134.41,134.46,268564.0,115.059,115.059,114.9308,114.9735,268564.0
2019-12-10 09:30:00,133.25,133.42,132.88,133.42,283736.0,113.9389,114.0843,113.6225,114.0843,283736.0
2019-12-10 09:35:00,133.41,133.71,133.17,133.32,141706.0,114.0757,114.3322,113.8705,113.9987,141706.0
2019-12-10 09:40:00,133.3,133.7,133.27,133.58,77946.0,113.9816,114.3237,113.956,114.2211,77946.0
2019-12-10 09:45:00,133.56,133.76,133.49,133.63,41618.0,114.204,114.375,114.1441,114.2638,41618.0
2019-12-10 09:50:00,133.63,133.69,133.5,133.65,67037.0,114.2638,114.3151,114.1527,114.2809,67037.0
2019-12-10 09:55:00,133.66,133.69,133.51,133.61,67544.0,114.2895,114.3151,114.1612,114.2467,67544.0
2019-12-10 10:00:00,133.61,133.68,133.48,133.49,71941.0,114.2467,114.3066,114.1356,114.1441,71941.0
2019-12-10 10:05:00,133.5,133.87,133.49,133.85,84172.0,114.1527,114.469,114.1441,114.4519,84172.0
2019-12-10 10:10:00,133.89,134.01,133.73,133.99,61839.0,114.4861,114.5887,114.3493,114.5716,61839.0
2019-12-10 10:15:00,133.99,134.05,133.96,134.0,59323.0,114.5716,114.6229,114.546,114.5802,59323.0
2019-12-10 10:20:00,134.01,134.01,133.88,134.0,56320.0,114.5887,114.5887,114.4776,114.5802,56320.0
2019-12-10 10:25:00,134.0,134.17,133.99,134.12,71718.0,114.5802,114.7256,114.5716,114.6828,71718.0
2019-12-10 10:30:00,134.12,134.12,134.0,134.0,23266.0,114.6828,114.6828,114.5802,114.5802,23266.0
2019-12-10 10:35:00,134.0,134.15,133.98,134.14,42133.0,114.5802,114.7085,114.5631,114.6999,42133.0
2019-12-10 10:40:00,134.15,134.25,134.11,134.11,55522.0,114.7085,114.794,114.6743,114.6743,55522.0
2019-12-10 10:45:00,134.11,134.15,134.04,134.07,54059.0,114.6743,114.7085,114.6144,114.6401,54059.0
2019-12-10 10:50:00,134.06,134.2,134.02,134.17,24680.0,114.6315,114.7512,114.5973,114.7256,24680.0
2019-12-10 10:55:00,134.17,134.28,134.14,134.25,30170.0,114.7256,114.8196,114.6999,114.794,30170.0
2019-12-10 11:00:00,134.25,134.3,133.81,133.92,110033.0,114.794,114.8367,114.4177,114.5118,110033.0
2019-12-10 11:05:00,133.91,134.21,133.91,134.16,44988.0,114.5032,114.7598,114.5032,114.717,44988.0
2019-12-10 11:10:00,134.15,134.15,133.91,133.97,42267.0,114.7085,114.7085,114.5032,114.5545,42267.0
2019-12-10 11:15:00,133.97,134.05,133.95,133.98,34196.0,114.5545,114.6229,114.5374,114.5631,34196.0
2019-12-10 11:20:00,133.99,134.03,133.92,133.96,31948.0,114.5716,114.6058,114.5118,114.546,31948.0
2019-12-10 11:25:00,133.96,134.01,133.91,133.94,49970.0,114.546,114.5887,114.5032,114.5289,49970.0
2019-12-10 11:30:00,133.94,134.1,133.94,133.97,33649.0,114.5289,114.6657,114.5289,114.5545,33649.0
2019-12-10 11:35:00,133.97,134.0,133.93,133.96,35833.0,114.5545,114.5802,114.5203,114.546,35833.0
2019-12-10 11:40:00,133.96,134.0,133.91,133.91,35830.0,114.546,114.5802,114.5032,114.5032,35830.0
2019-12-10 11:45:00,133.93,134.01,133.85,133.86,49624.0,114.5203,114.5887,114.4519,114.4605,49624.0
2019-12-10 11:50:00,133.86,133.92,133.84,133.87,40394.0,114.4605,114.5118,114.4434,114.469,40394.0
2019-12-10 11:55:00,133.87,133.88,133.76,133.8,42699.0,114.469,114.4776,114.375,114.4092,42699.0
2019-12-10 12:00:00,133.79,133.88,133.71,133.81,81692.0,114.4006,114.4776,114.3322,114.4177,81692.0
2019-12-10 12:05:00,133.81,133.83,133.71,133.72,46445.0,114.4177,114.4348,114.3322,114.3408,46445.0
2019-12-10 12:10:00,133.72,133.81,133.71,133.76,46519.0,114.3408,114.4177,114.3322,114.375,46519.0
2019-12-10 12:15:00,133.75,134.27,133.73,134.26,171030.0,114.3664,114.8111,114.3493,114.8025,171030.0
2019-12-10 12:20:00,134.26,134.47,134.16,134.42,208026.0,114.8025,114.9821,114.717,114.9393,208026.0
2019-12-10 12:25:00,134.42,134.47,134.07,134.07,112673.0,114.9393,114.9821,114.6401,114.6401,112673.0
2019-12-10 12:30:00,134.07,134.13,133.99,134.11,49219.0,114.6401,114.6914,114.5716,114.6743,49219.0
2019-12-10 12:35:00,134.12,134.15,134.03,134.06,40288.0,114.6828,114.7085,114.6058,114.6315,40288.0
2019-12-10 12:40:00,134.07,134.1,134.05,134.09,28476.0,114.6401,114.6657,114.6229,114.6572,28476.0
2019-12-10 12:45:00,134.09,134.14,134.03,134.06,56773.0,114.6572,114.6999,114.6058,114.6315,56773.0
2019-12-10 12:50:00,134.05,134.11,134.0,134.11,41366.0,114.6229,114.6743,114.5802,114.6743,41366.0
2019-12-10 12:55:00,134.12,134.28,134.09,134.21,67075.0,114.6828,114.8196,114.6572,114.7598,67075.0
2019-12-10 13:00:00,134.21,134.33,134.21,134.25,40463.0,114.7598,114.8624,114.7598,114.794,40463.0
2019-12-10 13:05:00,134.25,134.35,134.23,134.29,32684.0,114.794,114.8795,114.7769,114.8282,32684.0
2019-12-10 13:10:00,134.29,134.46,134.29,134.37,33485.0,114.8282,114.9735,114.8282,114.8966,33485.0
2019-12-10 13:15:00,134.37,134.39,134.29,134.38,17471.0,114.8966,114.9137,114.8282,114.9051,17471.0
2019-12-10 13:20:00,134.38,134.46,134.36,134.45,31557.0,114.9051,114.9735,114.888,114.965,31557.0
2019-12-10 13:25:00,134.44,134.45,134.34,134.37,25581.0,114.9564,114.965,114.8709,114.8966,25581.0
2019-12-10 13:30:00,134.37,134.37,134.24,134.25,20327.0,114.8966,114.8966,114.7854,114.794,20327.0
2019-12-10 13:35:00,134.26,134.35,134.25,134.34,29898.0,114.8025,114.8795,114.794,114.8709,29898.0
2019-12-10 13:40:00,134.34,134.35,134.29,134.3,12644.0,114.8709,114.8795,114.8282,114.8367,12644.0
2019-12-10 13:45:00,134.3,134.32,134.25,134.28,30494.0,114.8367,114.8538,114.794,114.8196,30494.0
2019-12-10 13:50:00,134.27,134.42,134.26,134.39,93822.0,114.8111,114.9393,114.8025,114.9137,93822.0
2019-12-10 13:55:00,134.39,134.43,134.38,134.43,20436.0,114.9137,114.9479,114.9051,114.9479,20436.0
2019-12-10 14:00:00,134.43,134.53,134.4,134.52,31808.0,114.9479,115.0334,114.9222,115.0248,31808.0
2019-12-10 14:05:00,134.52,134.6,134.51,134.52,30770.0,115.0248,115.0932,115.0163,115.0248,30770.0
2019-12-10 14:10:00,134.51,134.64,134.49,134.64,30242.0,115.0163,115.1274,114.9992,115.1274,30242.0
2019-12-10 14:15:00,134.64,134.69,134.61,134.66,32625.0,115.1274,115.1702,115.1018,115.1445,32625.0
2019-12-10 14:20:00,134.66,134.77,134.6,134.75,55194.0,115.1445,115.2386,115.0932,115.2215,55194.0
2019-12-10 14:25:00,134.75,134.77,134.65,134.65,63030.0,115.2215,115.2386,115.136,115.136,63030.0
2019-12-10 14:30:00,134.65,134.72,134.57,134.59,31562.0,115.136,115.1958,115.0676,115.0847,31562.0
2019-12-10 14:35:00,134.58,134.58,134.51,134.56,44640.0,115.0761,115.0761,115.0163,115.059,44640.0
2019-12-10 14:40:00,134.54,134.55,134.47,134.54,42192.0,115.0419,115.0505,114.9821,115.0419,42192.0
2019-12-10 14:45:00,134.54,134.56,134.45,134.5,26775.0,115.0419,115.059,114.965,115.0077,26775.0
2019-12-10 14:50:00,134.5,134.51,134.43,134.46,64263.0,115.0077,115.0163,114.9479,114.9735,64263.0
2019-12-10 14:55:00,134.46,134.48,134.39,134.39,27635.0,114.9735,114.9906,114.9137,114.9137,27635.0
2019-12-10 15:00:00,134.4,134.46,134.32,134.33,69459.0,114.9222,114.9735,114.8538,114.8624,69459.0
2019-12-10 15:05:00,134.34,134.41,134.28,134.29,61508.0,114.8709,114.9308,114.8196,114.8282,61508.0
2019-12-10 15:10:00,134.29,134.35,134.27,134.32,77385.0,114.8282,114.8795,114.8111,114.8538,77385.0
2019-12-10 15:15:00,134.31,134.32,134.21,134.27,39348.0,114.8453,114.8538,114.7598,114.8111,39348.0
2019-12-10 15:20:00,134.26,134.29,134.18,134.22,54465.0,114.8025,114.8282,114.7341,114.7683,54465.0
2019-12-10 15:25:00,134.22,134.31,134.22,134.29,65762.0,114.7683,114.8453,114.7683,114.8282,65762.0
2019-12-10 15:30:00,134.29,134.32,134.03,134.03,72198.0,114.8282,114.8538,114.6058,114.6058,72198.0
2019-12-10 15:35:00,134.03,134.24,134.02,134.17,91895.0,114.6058,114.7854,114.5973,114.7256,91895.0
2019-12-10 15:40:00,134.17,134.27,134.15,134.22,60246.0,114.7256,114.8111,114.7085,114.7683,60246.0
2019-12-10 15:45:00,134.22,134.33,134.2,134.33,130826.0,114.7683,114.8624,114.7512,114.8624,130826.0
2019-12-10 15:50:00,134.33,134.33,134.2,134.28,204908.0,114.8624,114.8624,114.7512,114.8196,204908.0
2019-12-10 15:55:00,134.3,134.5,134.27,134.47,290639.0,114.8367,115.0077,114.8111,114.9821,290639.0
2019-12-11 09:30:00,134.29,134.5,134.01,134.36,355452.0,114.8282,115.0077,114.5887,114.888,355452.0
2019-12-11 09:35:00,134.36,134.59,134.35,134.56,116440.0,114.888,115.0847,114.8795,115.059,116440.0
2019-12-11 09:40:00,134.56,134.6,134.27,134.27,129850.0,115.059,115.0932,114.8111,114.8111,129850.0
2019-12-11 09:45:00,134.28,134.35,134.22,134.22,80011.0,114.8196,114.8795,114.7683,114.7683,80011.0
2019-12-11 09:50:00,134.23,134.57,134.22,134.55,47993.0,114.7769,115.0676,114.7683,115.0505,47993.0
2019-12-11 09:55:00,134.55,134.68,134.5,134.66,74926.0,115.0505,115.1616,115.0077,115.1445,74926.0
2019-12-11 10:00:00,134.66,134.67,134.52,134.54,88500.0,115.1445,115.1531,115.0248,115.0419,88500.0
2019-12-11 10:05:00,134.55,134.7,134.49,134.5,52034.0,115.0505,115.1787,114.9992,115.0077,52034.0
2019-12-11 10:10:00,134.51,134.65,134.42,134.42,161121.0,115.0163,115.136,114.9393,114.9393,161121.0
2019-12-11 10:15:00,134.41,134.64,134.41,134.6,47182.0,114.9308,115.1274,114.9308,115.0932,47182.0
2019-12-11 10:20:00,134.6,134.72,134.58,134.58,49271.0,115.0932,115.1958,115.0761,115.0761,49271.0
2019-12-11 10:25:00,134.58,134.74,134.54,134.7,27253.0,115.0761,115.213,115.0419,115.1787,27253.0
2019-12-11 10:30:00,134.71,134.76,134.66,134.68,98480.0,115.1873,115.2301,115.1445,115.1616,98480.0
2019-12-11 10:35:00,134.68,134.73,134.65,134.68,51726.0,115.1616,115.2044,115.136,115.1616,51726.0
2019-12-11 10:40:00,134.68,135.02,134.67,134.86,117730.0,115.1616,115.4524,115.1531,115.3156,117730.0
2019-12-11 10:45:00,134.88,134.89,134.75,134.78,48796.0,115.3327,115.3412,115.2215,115.2472,48796.0
2019-12-11 10:50:00,134.78,134.81,134.72,134.78,43243.0,115.2472,115.2728,115.1958,115.2472,43243.0
2019-12-11 10:55:00,134.78,134.87,134.74,134.8,59476.0,115.2472,115.3241,115.213,115.2643,59476.0
2019-12-11 11:00:00,134.79,134.83,134.64,134.69,92745.0,115.2557,115.2899,115.1274,115.1702,92745.0
2019-12-11 11:05:00,134.7,134.83,134.61,134.7,59473.0,115.1787,115.2899,115.1018,115.1787,59473.0
2019-12-11 11:10:00,134.71,134.74,134.62,134.62,69142.0,115.1873,115.213,115.1103,115.1103,69142.0
2019-12-11 11:15:00,134.63,134.71,134.49,134.5,44702.0,115.1189,115.1873,114.9992,115.0077,44702.0
2019-12-11 11:20:00,134.5,134.55,134.41,134.45,44396.0,115.0077,115.0505,114.9308,114.965,44396.0
2019-12-11 11:25:00,134.47,134.52,134.43,134.44,30010.0,114.9821,115.0248,114.9479,114.9564,30010.0
2019-12-11 11:30:00,134.44,134.58,134.42,134.5,32876.0,114.9564,115.0761,114.9393,115.0077,32876.0
2019-12-11 11:35:00,134.5,134.51,134.42,134.44,25100.0,115.0077,115.0163,114.9393,114.9564,25100.0
2019-12-11 11:40:00,134.44,134.58,134.44,134.58,38781.0,114.9564,115.0761,114.9564,115.0761,38781.0
2019-12-11 11:45:00,134.56,134.61,134.41,134.43,30282.0,115.059,115.1018,114.9308,114.9479,30282.0
2019-12-11 11:50:00,134.42,134.42,134.29,134.31,47631.0,114.9393,114.9393,114.8282,114.8453,47631.0
2019-12-11 11:55:00,134.3,134.35,134.22,134.23,39331.0,114.8367,114.8795,114.7683,114.7769,39331.0
2019-12-11 12:00:00,134.23,134.33,134.23,134.31,44394.0,114.7769,114.8624,114.7769,114.8453,44394.0
2019-12-11 12:05:00,134.3,134.35,134.28,134.31,41405.0,114.8367,114.8795,114.8196,114.8453,41405.0
2019-12-11 12:10:00,134.31,134.31,134.27,134.27,29096.0,114.8453,114.8453,114.8111,114.8111,29096.0
2019-12-11 12:15:00,134.27,134.39,134.27,134.37,28248.0,114.8111,114.9137,114.8111,114.8966,28248.0
2019-12-11 12:20:00,134.36,134.37,134.21,134.21,42472.0,114.888,114.8966,114.7598,114.7598,42472.0
2019-12-11 12:25:00,134.21,134.24,134.14,134.16,61979.0,114.7598,114.7854,114.6999,114.717,61979.0
2019-12-11 12:30:00,134.16,134.2,134.11,134.18,33139.0,114.717,114.7512,114.6743,114.7341,33139.0
2019-12-11 12:35:00,134.17,134.23,134.1,134.22,58361.0,114.7256,114.7769,114.6657,114.7683,58361.0
2019-12-11 12:40:00,134.22,134.3,134.18,134.3,23901.0,114.7683,114.8367,114.7341,114.8367,23901.0
2019-12-11 12:45:00,134.3,134.46,134.28,134.42,59391.0,114.8367,114.9735,114.8196,114.9393,59391.0
2019-12-11 12:50:00,134.42,134.42,134.34,134.36,30470.0,114.9393,114.9393,114.8709,114.888,30470.0
2019-12-11 12:55:00,134.36,134.43,134.31,134.39,34637.0,114.888,114.9479,114.8453,114.9137,34637.0
2019-12-11 13:00:00,134.4,134.4,134.28,134.28,25484.0,114.9222,114.9222,114.8196,114.8196,25484.0
2019-12-11 13:05:00,134.28,134.34,134.27,134.32,21815.0,114.8196,114.8709,114.8111,114.8538,21815.0
2019-12-11 13:10:00,134.33,134.34,134.29,134.33,16877.0,114.8624,114.8709,114.8282,114.8624,16877.0
2019-12-11 13:15:00,134.34,134.39,134.33,134.36,27434.0,114.8709,114.9137,114.8624,114.888,27434.0
2019-12-11 13:20:00,134.36,134.38,134.29,134.3,38011.0,114.888,114.9051,114.8282,114.8367,38011.0
2019-12-11 13:25:00,134.3,134.34,134.27,134.27,41048.0,114.8367,114.8709,114.8111,114.8111,41048.0
2019-12-11 13:30:00,134.27,134.3,134.19,134.2,40043.0,114.8111,114.8367,114.7427,114.7512,40043.0
2019-12-11 13:35:00,134.19,134.21,134.08,134.09,65848.0,114.7427,114.7598,114.6486,114.6572,65848.0
2019-12-11 13:40:00,134.08,134.09,134.01,134.09,37681.0,114.6486,114.6572,114.5887,114.6572,37681.0
2019-12-11 13:45:00,134.09,134.16,134.06,134.09,30200.0,114.6572,114.717,114.6315,114.6572,30200.0
2019-12-11 13:50:00,134.08,134.15,134.08,134.11,34158.0,114.6486,114.7085,114.6486,114.6743,34158.0
2019-12-11 13:55:00,134.11,134.22,134.1,134.15,65448.0,114.6743,114.7683,114.6657,114.7085,65448.0
2019-12-11 14:00:00,134.14,134.42,134.13,134.35,74372.0,114.6999,114.9393,114.6914,114.8795,74372.0
2019-12-11 14:05:00,134.36,134.43,134.33,134.35,44638.0,114.888,114.9479,114.8624,114.8795,44638.0
2019-12-11 14:10:00,134.36,134.37,134.21,134.25,41817.0,114.888,114.8966,114.7598,114.794,41817.0
2019-12-11 14:15:00,134.25,134.36,134.21,134.33,49497.0,114.794,114.888,114.7598,114.8624,49497.0
2019-12-11 14:20:00,134.34,134.36,134.27,134.32,42532.0,114.8709,114.888,114.8111,114.8538,42532.0
2019-12-11 14:25:00,134.31,134.34,134.26,134.26,31063.0,114.8453,114.8709,114.8025,114.8025,31063.0
2019-12-11 14:30:00,134.27,134.3,134.24,134.29,45785.0,114.8111,114.8367,114.7854,114.8282,45785.0
2019-12-11 14:35:00,134.3,134.36,134.25,134.3,49136.0,114.8367,114.888,114.794,114.8367,49136.0
2019-12-11 14:40:00,134.3,134.41,134.22,134.35,76740.0,114.8367,114.9308,114.7683,114.8795,76740.0
2019-12-11 14:45:00,134.34,134.37,134.28,134.33,74370.0,114.8709,114.8966,114.8196,114.8624,74370.0
2019-12-11 14:50:00,134.33,134.36,134.22,134.29,83605.0,114.8624,114.888,114.7683,114.8282,83605.0
2019-12-11 14:55:00,134.29,134.42,134.29,134.37,99733.0,114.8282,114.9393,114.8282,114.8966,99733.0
2019-12-11 15:00:00,134.38,134.41,134.31,134.38,130358.0,114.9051,114.9308,114.8453,114.9051,130358.0
2019-12-11 15:05:00,134.37,134.48,134.34,134.44,90980.0,114.8966,114.9906,114.8709,114.9564,90980.0
2019-12-11 15:10:00,134.44,134.45,134.3,134.33,74341.0,114.9564,114.965,114.8367,114.8624,74341.0
2019-12-11 15:15:00,134.34,134.35,134.23,134.24,49455.0,114.8709,114.8795,114.7769,114.7854,49455.0
2019-12-11 15:20:00,134.23,134.26,134.14,134.19,58955.0,114.7769,114.8025,114.6999,114.7427,58955.0
2019-12-11 15:25:00,134.18,134.29,134.18,134.24,39483.0,114.7341,114.8282,114.7341,114.7854,39483.0
2019-12-11 15:30:00,134.24,134.34,134.19,134.27,58284.0,114.7854,114.8709,114.7427,114.8111,58284.0
2019-12-11 15:35:00,134.27,134.28,134.13,134.15,80744.0,114.8111,114.8196,114.6914,114.7085,80744.0
2019-12-11 15:40:00,134.15,134.28,134.15,134.27,65758.0,114.7085,114.8196,114.7085,114.8111,65758.0
2019-12-11 15:45:00,134.27,134.29,134.1,134.13,172771.0,114.8111,114.8282,114.6657,114.6914,172771.0
2019-12-11 15:50:00,134.14,134.41,134.14,134.35,192856.0,114.6999,114.9308,114.6999,114.8795,192856.0
2019-12-11 15:55:00,134.34,134.35,134.13,134.15,406808.0,114.8709,114.8795,114.6914,114.7085,406808.0
2019-12-12 09:30:00,134.49,134.68,134.21,134.63,253081.0,114.9992,115.1616,114.7598,115.1189,253081.0
2019-12-12 09:35:00,134.62,135.78,134.6,135.69,252294.0,115.1103,116.1022,115.0932,116.0253,252294.0
2019-12-12 09:40:00,135.67,135.86,135.48,135.8,121224.0,116.0082,116.1706,115.8457,116.1193,121224.0
2019-12-12 09:45:00,135.83,135.89,135.42,135.59,152391.0,116.145,116.1963,115.7944,115.9398,152391.0
2019-12-12 09:50:00,135.59,135.89,135.54,135.88,224616.0,115.9398,116.1963,115.897,116.1877,224616.0
2019-12-12 09:55:00,135.89,136.27,135.87,136.18,159664.0,116.1963,116.5212,116.1792,116.4443,159664.0
2019-12-12 10:00:00,136.17,136.91,136.17,136.78,284717.0,116.4357,117.0685,116.4357,116.9573,284717.0
2019-12-12 10:05:00,136.8,137.0,136.72,136.92,173858.0,116.9744,117.1454,116.906,117.077,173858.0
2019-12-12 10:10:00,136.95,137.3,136.91,137.19,249969.0,117.1027,117.4019,117.0685,117.3079,249969.0
2019-12-12 10:15:00,137.19,137.32,137.14,137.28,184573.0,117.3079,117.419,117.2651,117.3848,184573.0
2019-12-12 10:20:00,137.3,137.48,137.26,137.44,167596.0,117.4019,117.5559,117.3677,117.5217,167596.0
2019-12-12 10:25:00,137.45,137.46,137.21,137.31,150779.0,117.5302,117.5388,117.325,117.4105,150779.0
2019-12-12 10:30:00,137.3,137.33,137.0,137.08,135920.0,117.4019,117.4276,117.1454,117.2138,135920.0
2019-12-12 10:35:00,137.07,137.39,137.07,137.39,178892.0,117.2053,117.4789,117.2053,117.4789,178892.0
2019-12-12 10:40:00,137.39,137.41,137.08,137.09,97959.0,117.4789,117.496,117.2138,117.2224,97959.0
2019-12-12 10:45:00,137.09,137.28,137.07,137.24,133928.0,117.2224,117.3848,117.2053,117.3506,133928.0
2019-12-12 10:50:00,137.24,137.47,137.24,137.46,108933.0,117.3506,117.5473,117.3506,117.5388,108933.0
2019-12-12 10:55:00,137.47,137.58,137.35,137.38,91938.0,117.5473,117.6414,117.4447,117.4704,91938.0
2019-12-12 11:00:00,137.39,137.43,137.25,137.39,73835.0,117.4789,117.5131,117.3592,117.4789,73835.0
2019-12-12 11:05:00,137.39,137.58,137.38,137.51,230045.0,117.4789,117.6414,117.4704,117.5815,230045.0
2019-12-12 11:10:00,137.51,137.66,137.5,137.58,98140.0,117.5815,117.7098,117.573,117.6414,98140.0
2019-12-12 11:15:00,137.58,137.75,137.55,137.6,167355.0,117.6414,117.7867,117.6157,117.6585,167355.0
2019-12-12 11:20:00,137.6,137.7,137.52,137.67,114296.0,117.6585,117.744,117.5901,117.7183,114296.0
2019-12-12 11:25:00,137.67,137.7,137.52,137.56,114166.0,117.7183,117.744,117.5901,117.6243,114166.0
2019-12-12 11:30:00,137.56,137.61,137.52,137.58,145632.0,117.6243,117.667,117.5901,117.6414,145632.0
2019-12-12 11:35:00,137.58,137.7,137.48,137.69,157630.0,117.6414,117.744,117.5559,117.7354,157630.0
2019-12-12 11:40:00,137.69,137.7,137.59,137.65,164160.0,117.7354,117.744,117.6499,117.7012,164160.0
2019-12-12 11:45:00,137.64,137.7,137.57,137.59,204949.0,117.6927,117.744,117.6328,117.6499,204949.0
2019-12-12 11:50:00,137.59,137.76,137.53,137.54,158733.0,117.6499,117.7953,117.5986,117.6072,158733.0
2019-12-12 11:55:00,137.55,137.72,137.35,137.7,205830.0,117.6157,117.7611,117.4447,117.744,205830.0
2019-12-12 12:00:00,137.7,137.7,137.44,137.47,143556.0,117.744,117.744,117.5217,117.5473,143556.0
2019-12-12 12:05:00,137.48,137.59,137.46,137.55,249898.0,117.5559,117.6499,117.5388,117.6157,249898.0
2019-12-12 12:10:00,137.57,137.63,137.42,137.42,157485.0,117.6328,117.6841,117.5046,117.5046,157485.0
2019-12-12 12:15:00,137.43,137.52,137.32,137.38,68889.0,117.5131,117.5901,117.419,117.4704,68889.0
2019-12-12 12:20:00,137.37,137.45,137.3,137.34,87618.0,117.4618,117.5302,117.4019,117.4361,87618.0
2019-12-12 12:25:00,137.34,137.39,137.24,137.39,158395.0,117.4361,117.4789,117.3506,117.4789,158395.0
2019-12-12 12:30:00,137.38,137.78,137.36,137.71,120806.0,117.4704,117.8124,117.4533,117.7525,120806.0
2019-12-12 12:35:00,137.71,137.83,137.71,137.8,59347.0,117.7525,117.8551,117.7525,117.8295,59347.0
2019-12-12 12:40:00,137.8,137.85,137.73,137.79,67008.0,117.8295,117.8722,117.7696,117.8209,67008.0
2019-12-12 12:45:00,137.78,137.81,137.75,137.8,48592.0,117.8124,117.838,117.7867,117.8295,48592.0
2019-12-12 12:50:00,137.8,137.87,137.72,137.72,47049.0,117.8295,117.8893,117.7611,117.7611,47049.0
2019-12-12 12:55:00,137.74,137.76,137.67,137.69,60282.0,117.7782,117.7953,117.7183,117.7354,60282.0
2019-12-12 13:00:00,137.69,137.74,137.52,137.66,95173.0,117.7354,117.7782,117.5901,117.7098,95173.0
2019-12-12 13:05:00,137.65,137.76,137.63,137.66,63783.0,117.7012,117.7953,117.6841,117.7098,63783.0
2019-12-12 13:10:00,137.67,137.68,137.53,137.58,122883.0,117.7183,117.7269,117.5986,117.6414,122883.0
2019-12-12 13:15:00,137.58,137.68,137.58,137.68,93494.0,117.6414,117.7269,117.6414,117.7269,93494.0
2019-12-12 13:20:00,137.68,137.75,137.62,137.69,68703.0,117.7269,117.7867,117.6756,117.7354,68703.0
2019-12-12 13:25:00,137.69,137.7,137.48,137.54,108708.0,117.7354,117.744,117.5559,117.6072,108708.0
2019-12-12 13:30:00,137.55,137.65,137.53,137.58,65158.0,117.6157,117.7012,117.5986,117.6414,65158.0
2019-12-12 13:35:00,137.56,137.57,137.49,137.52,83817.0,117.6243,117.6328,117.5644,117.5901,83817.0
2019-12-12 13:40:00,137.53,137.58,137.43,137.46,100291.0,117.5986,117.6414,117.5131,117.5388,100291.0
2019-12-12 13:45:00,137.47,137.5,137.45,137.5,80502.0,117.5473,117.573,117.5302,117.573,80502.0
2019-12-12 13:50:00,137.5,137.55,137.43,137.51,153766.0,117.573,117.6157,117.5131,117.5815,153766.0
2019-12-12 13:55:00,137.52,137.59,137.45,137.59,93951.0,117.5901,117.6499,117.5302,117.6499,93951.0
2019-12-12 14:00:00,137.59,137.62,137.42,137.47,40316.0,117.6499,117.6756,117.5046,117.5473,40316.0
2019-12-12 14:05:00,137.48,137.62,137.46,137.59,69466.0,117.5559,117.6756,117.5388,117.6499,69466.0
2019-12-12 14:10:00,137.6,137.64,137.41,137.46,108040.0,117.6585,117.6927,117.496,117.5388,108040.0
2019-12-12 14:15:00,137.46,137.5,137.45,137.47,80136.0,117.5388,117.573,117.5302,117.5473,80136.0
2019-12-12 14:20:00,137.46,137.57,137.46,137.48,62020.0,117.5388,117.6328,117.5388,117.5559,62020.0
2019-12-12 14:25:00,137.47,137.48,137.34,137.44,93779.0,117.5473,117.5559,117.4361,117.5217,93779.0
2019-12-12 14:30:00,137.43,138.2,137.38,137.91,315827.0,117.5131,118.1715,117.4704,117.9235,315827.0
2019-12-12 14:35:00,137.91,138.04,137.71,137.76,67085.0,117.9235,118.0347,117.7525,117.7953,67085.0
2019-12-12 14:40:00,137.79,137.9,137.76,137.86,61668.0,117.8209,117.915,117.7953,117.8808,61668.0
2019-12-12 14:45:00,137.84,137.95,137.73,137.74,39337.0,117.8637,117.9577,117.7696,117.7782,39337.0
2019-12-12 14:50:00,137.73,137.91,137.64,137.89,59606.0,117.7696,117.9235,117.6927,117.9064,59606.0
2019-12-12 14:55:00,137.91,138.06,137.9,137.95,74596.0,117.9235,118.0518,117.915,117.9577,74596.0
2019-12-12 15:00:00,137.96,138.12,137.96,138.06,74459.0,117.9663,118.1031,117.9663,118.0518,74459.0
2019-12-12 15:05:00,138.06,138.26,138.05,138.15,76107.0,118.0518,118.2228,118.0433,118.1288,76107.0
2019-12-12 15:10:00,138.14,138.15,137.97,137.99,84885.0,118.1202,118.1288,117.9748,117.9919,84885.0
2019-12-12 15:15:00,137.98,138.19,137.95,138.18,130764.0,117.9834,118.163,117.9577,118.1544,130764.0
2019-12-12 15:20:00,138.19,138.24,138.15,138.17,80572.0,118.163,118.2057,118.1288,118.1459,80572.0
2019-12-12 15:25:00,138.17,138.4,138.16,138.4,78428.0,118.1459,118.3425,118.1373,118.3425,78428.0
2019-12-12 15:30:00,138.4,138.41,138.19,138.23,85308.0,118.3425,118.3511,118.163,118.1972,85308.0
2019-12-12 15:35:00,138.22,138.25,138.03,138.13,140902.0,118.1886,118.2143,118.0262,118.1117,140902.0
2019-12-12 15:40:00,138.11,138.31,138.09,138.26,110654.0,118.0946,118.2656,118.0775,118.2228,110654.0
2019-12-12 15:45:00,138.26,138.38,138.19,138.36,196162.0,118.2228,118.3254,118.163,118.3083,196162.0
2019-12-12 15:50:00,138.36,138.47,138.33,138.4,247121.0,118.3083,118.4024,118.2827,118.3425,247121.0
2019-12-12 15:55:00,138.39,138.39,137.98,137.98,608655.0,118.334,118.334,117.9834,117.9834,608655.0
2019-12-13 09:30:00,137.95,138.09,137.52,137.61,378462.0,117.9577,118.0775,117.5901,117.667,378462.0
2019-12-13 09:35:00,137.64,138.17,137.61,138.16,156682.0,117.6927,118.1459,117.667,118.1373,156682.0
2019-12-13 09:40:00,138.16,138.27,137.95,138.13,96241.0,118.1373,118.2314,117.9577,118.1117,96241.0
2019-12-13 09:45:00,138.12,138.24,137.8,138.07,100627.0,118.1031,118.2057,117.8295,118.0604,100627.0
2019-12-13 09:50:00,138.07,138.36,137.96,138.26,164590.0,118.0604,118.3083,117.9663,118.2228,164590.0
2019-12-13 09:55:00,138.22,138.26,138.01,138.05,75137.0,118.1886,118.2228,118.009,118.0433,75137.0
2019-12-13 10:00:00,138.04,138.83,137.9,138.69,202402.0,118.0347,118.7102,117.915,118.5905,202402.0
2019-12-13 10:05:00,138.71,138.76,138.4,138.49,215097.0,118.6076,118.6504,118.3425,118.4195,215097.0
2019-12-13 10:10:00,138.48,138.74,138.03,138.05,179869.0,118.4109,118.6333,118.0262,118.0433,179869.0
2019-12-13 10:15:00,138.02,138.27,137.9,138.22,158463.0,118.0176,118.2314,117.915,118.1886,158463.0
2019-12-13 10:20:00,138.2,138.23,137.88,138.0,113659.0,118.1715,118.1972,117.8979,118.0005,113659.0
2019-12-13 10:25:00,138.0,138.15,137.65,137.72,209887.0,118.0005,118.1288,117.7012,117.7611,209887.0
2019-12-13 10:30:00,137.73,137.74,137.29,137.45,195688.0,117.7696,117.7782,117.3934,117.5302,195688.0
2019-12-13 10:35:00,137.45,137.48,136.95,137.06,251621.0,117.5302,117.5559,117.1027,117.1967,251621.0
2019-12-13 10:40:00,137.04,137.26,137.0,137.11,116691.0,117.1796,117.3677,117.1454,117.2395,116691.0
2019-12-13 10:45:00,137.1,137.36,137.04,137.1,88985.0,117.2309,117.4533,117.1796,117.2309,88985.0
2019-12-13 10:50:00,137.09,137.19,136.74,136.74,94166.0,117.2224,117.3079,116.9231,116.9231,94166.0
2019-12-13 10:55:00,136.74,136.89,136.64,136.76,133292.0,116.9231,117.0514,116.8376,116.9402,133292.0
2019-12-13 11:00:00,136.75,136.88,136.59,136.73,93112.0,116.9317,117.0428,116.7948,116.9146,93112.0
2019-12-13 11:05:00,136.73,136.94,136.71,136.88,76708.0,116.9146,117.0941,116.8975,117.0428,76708.0
2019-12-13 11:10:00,136.89,137.0,136.76,136.81,68183.0,117.0514,117.1454,116.9402,116.983,68183.0
2019-12-13 11:15:00,136.79,136.79,136.59,136.62,60098.0,116.9659,116.9659,116.7948,116.8205,60098.0
2019-12-13 11:20:00,136.61,136.62,136.43,136.48,101275.0,116.8119,116.8205,116.658,116.7008,101275.0
2019-12-13 11:25:00,136.48,136.48,136.28,136.33,69859.0,116.7008,116.7008,116.5298,116.5725,69859.0
2019-12-13 11:30:00,136.34,136.45,136.22,136.29,85575.0,116.5811,116.6751,116.4785,116.5383,85575.0
2019-12-13 11:35:00,136.27,136.5,136.26,136.44,90916.0,116.5212,116.7179,116.5127,116.6666,90916.0
2019-12-13 11:40:00,136.44,136.56,136.33,136.54,61295.0,116.6666,116.7692,116.5725,116.7521,61295.0
2019-12-13 11:45:00,136.55,136.75,136.55,136.68,83919.0,116.7606,116.9317,116.7606,116.8718,83919.0
2019-12-13 11:50:00,136.69,136.9,136.69,136.9,71023.0,116.8803,117.0599,116.8803,117.0599,71023.0
2019-12-13 11:55:00,136.9,137.07,136.89,137.06,74315.0,117.0599,117.2053,117.0514,117.1967,74315.0
2019-12-13 12:00:00,137.05,137.06,136.9,137.0,66166.0,117.1882,117.1967,117.0599,117.1454,66166.0
2019-12-13 12:05:00,137.0,137.09,136.98,137.04,51360.0,117.1454,117.2224,117.1283,117.1796,51360.0
2019-12-13 12:10:00,137.05,137.05,136.83,136.88,82374.0,117.1882,117.1882,117.0001,117.0428,82374.0
2019-12-13 12:15:00,136.88,136.95,136.81,136.87,61184.0,117.0428,117.1027,116.983,117.0343,61184.0
2019-12-13 12:20:00,136.88,136.9,136.77,136.88,91381.0,117.0428,117.0599,116.9488,117.0428,91381.0
2019-12-13 12:25:00,136.88,137.01,136.86,136.97,55010.0,117.0428,117.154,117.0257,117.1198,55010.0
2019-12-13 12:30:00,136.97,137.05,136.9,136.99,42625.0,117.1198,117.1882,117.0599,117.1369,42625.0
2019-12-13 12:35:00,136.99,137.01,136.87,136.99,50518.0,117.1369,117.154,117.0343,117.1369,50518.0
2019-12-13 12:40:00,136.99,137.01,136.87,136.87,71325.0,117.1369,117.154,117.0343,117.0343,71325.0
2019-12-13 12:45:00,136.87,136.88,136.82,136.84,30372.0,117.0343,117.0428,116.9915,117.0086,30372.0
2019-12-13 12:50:00,136.83,136.9,136.81,136.87,37161.0,117.0001,117.0599,116.983,117.0343,37161.0
2019-12-13 12:55:00,136.86,137.06,136.85,137.06,56914.0,117.0257,117.1967,117.0172,117.1967,56914.0
2019-12-13 13:00:00,137.05,137.13,137.01,137.05,52858.0,117.1882,117.2566,117.154,117.1882,52858.0
2019-12-13 13:05:00,137.04,137.1,136.98,137.09,42902.0,117.1796,117.2309,117.1283,117.2224,42902.0
2019-12-13 13:10:00,137.09,137.11,137.0,137.03,33498.0,117.2224,117.2395,117.1454,117.1711,33498.0
2019-12-13 13:15:00,137.05,137.06,136.98,137.05,26490.0,117.1882,117.1967,117.1283,117.1882,26490.0
2019-12-13 13:20:00,137.06,137.14,137.02,137.05,31037.0,117.1967,117.2651,117.1625,117.1882,31037.0
2019-12-13 13:25:00,137.04,137.06,136.96,136.96,40095.0,117.1796,117.1967,117.1112,117.1112,40095.0
2019-12-13 13:30:00,136.97,136.98,136.84,136.86,51631.0,117.1198,117.1283,117.0086,117.0257,51631.0
2019-12-13 13:35:00,136.86,136.91,136.83,136.88,34790.0,117.0257,117.0685,117.0001,117.0428,34790.0
2019-12-13 13:40:00,136.88,136.9,136.84,136.86,33569.0,117.0428,117.0599,117.0086,117.0257,33569.0
2019-12-13 13:45:00,136.87,136.95,136.85,136.95,72086.0,117.0343,117.1027,117.0172,117.1027,72086.0
2019-12-13 13:50:00,136.94,137.03,136.9,137.0,96128.0,117.0941,117.1711,117.0599,117.1454,96128.0
2019-12-13 13:55:00,136.99,137.16,136.98,137.13,41829.0,117.1369,117.2822,117.1283,117.2566,41829.0
2019-12-13 14:00:00,137.13,137.16,136.96,137.01,60143.0,117.2566,117.2822,117.1112,117.154,60143.0
2019-12-13 14:05:00,137.0,137.03,136.94,136.99,42475.0,117.1454,117.1711,117.0941,117.1369,42475.0
2019-12-13 14:10:00,136.99,137.04,136.88,136.9,38162.0,117.1369,117.1796,117.0428,117.0599,38162.0
2019-12-13 14:15:00,136.9,137.0,136.89,136.95,54413.0,117.0599,117.1454,117.0514,117.1027,54413.0
2019-12-13 14:20:00,136.94,137.0,136.92,136.95,57866.0,117.0941,117.1454,117.077,117.1027,57866.0
2019-12-13 14:25:00,136.95,136.97,136.87,136.89,44835.0,117.1027,117.1198,117.0343,117.0514,44835.0
2019-12-13 14:30:00,136.88,136.93,136.86,136.87,52333.0,117.0428,117.0856,117.0257,117.0343,52333.0
2019-12-13 14:35:00,136.88,136.88,136.76,136.78,50992.0,117.0428,117.0428,116.9402,116.9573,50992.0
2019-12-13 14:40:00,136.79,136.8,136.74,136.75,43013.0,116.9659,116.9744,116.9231,116.9317,43013.0
2019-12-13 14:45:00,136.74,136.78,136.72,136.73,51131.0,116.9231,116.9573,116.906,116.9146,51131.0
2019-12-13 14:50:00,136.73,136.87,136.71,136.85,71951.0,116.9146,117.0343,116.8975,117.0172,71951.0
2019-12-13 14:55:00,136.85,136.96,136.84,136.9,52740.0,117.0172,117.1112,117.0086,117.0599,52740.0
2019-12-13 15:00:00,136.91,136.95,136.84,136.85,58317.0,117.0685,117.1027,117.0086,117.0172,58317.0
2019-12-13 15:05:00,136.86,136.92,136.85,136.87,57226.0,117.0257,117.077,117.0172,117.0343,57226.0
2019-12-13 15:10:00,136.87,136.97,136.82,136.9,54525.0,117.0343,117.1198,116.9915,117.0599,54525.0
2019-12-13 15:15:00,136.91,136.94,136.87,136.9,49084.0,117.0685,117.0941,117.0343,117.0599,49084.0
2019-12-13 15:20:00,136.89,136.93,136.82,136.83,52871.0,117.0514,117.0856,116.9915,117.0001,52871.0
2019-12-13 15:25:00,136.83,136.84,136.74,136.75,51891.0,117.0001,117.0086,116.9231,116.9317,51891.0
2019-12-13 15:30:00,136.74,136.9,136.73,136.77,78940.0,116.9231,117.0599,116.9146,116.9488,78940.0
2019-12-13 15:35:00,136.77,136.9,136.74,136.9,77439.0,116.9488,117.0599,116.9231,117.0599,77439.0
2019-12-13 15:40:00,136.9,136.96,136.86,136.9,127272.0,117.0599,117.1112,117.0257,117.0599,127272.0
2019-12-13 15:45:00,136.9,136.99,136.87,136.99,102785.0,117.0599,117.1369,117.0343,117.1369,102785.0
2019-12-13 15:50:00,137.0,137.09,136.92,136.92,121211.0,117.1454,117.2224,117.077,117.077,121211.0
2019-12-13 15:55:00,136.9,137.08,136.76,136.82,428567.0,117.0599,117.2138,116.9402,116.9915,428567.0
2019-12-16 09:30:00,138.38,138.71,138.01,138.57,318501.0,118.3254,118.6076,118.009,118.4879,318501.0
2019-12-16 09:35:00,138.58,138.59,138.14,138.23,121441.0,118.4964,118.505,118.1202,118.1972,121441.0
2019-12-16 09:40:00,138.23,138.39,138.22,138.29,121684.0,118.1972,118.334,118.1886,118.2485,121684.0
2019-12-16 09:45:00,138.29,138.52,138.27,138.32,114607.0,118.2485,118.4451,118.2314,118.2741,114607.0
2019-12-16 09:50:00,138.32,138.37,138.2,138.33,112306.0,118.2741,118.3169,118.1715,118.2827,112306.0
2019-12-16 09:55:00,138.32,138.37,138.29,138.37,133099.0,118.2741,118.3169,118.2485,118.3169,133099.0
2019-12-16 10:00:00,138.38,138.53,138.32,138.42,139770.0,118.3254,118.4537,118.2741,118.3596,139770.0
2019-12-16 10:05:00,138.42,138.45,138.31,138.4,148784.0,118.3596,118.3853,118.2656,118.3425,148784.0
2019-12-16 10:10:00,138.4,138.67,138.39,138.65,101054.0,118.3425,118.5734,118.334,118.5563,101054.0
2019-12-16 10:15:00,138.65,138.75,138.52,138.74,89215.0,118.5563,118.6418,118.4451,118.6333,89215.0
2019-12-16 10:20:00,138.75,138.76,138.54,138.64,102703.0,118.6418,118.6504,118.4622,118.5477,102703.0
2019-12-16 10:25:00,138.64,138.71,138.54,138.56,124127.0,118.5477,118.6076,118.4622,118.4793,124127.0
2019-12-16 10:30:00,138.56,138.79,138.52,138.74,199533.0,118.4793,118.676,118.4451,118.6333,199533.0
2019-12-16 10:35:00,138.74,138.74,138.5,138.66,73180.0,118.6333,118.6333,118.428,118.5648,73180.0
2019-12-16 10:40:00,138.67,138.74,138.62,138.73,71845.0,118.5734,118.6333,118.5306,118.6247,71845.0
2019-12-16 10:45:00,138.73,138.83,138.7,138.75,67850.0,118.6247,118.7102,118.5991,118.6418,67850.0
2019-12-16 10:50:00,138.75,138.84,138.72,138.77,67823.0,118.6418,118.7188,118.6162,118.6589,67823.0
2019-12-16 10:55:00,138.77,138.77,138.54,138.56,80647.0,118.6589,118.6589,118.4622,118.4793,80647.0
2019-12-16 11:00:00,138.56,138.59,138.5,138.51,44185.0,118.4793,118.505,118.428,118.4366,44185.0
2019-12-16 11:05:00,138.51,138.63,138.46,138.56,98879.0,118.4366,118.5392,118.3938,118.4793,98879.0
2019-12-16 11:10:00,138.57,138.61,138.45,138.48,82935.0,118.4879,118.5221,118.3853,118.4109,82935.0
2019-12-16 11:15:00,138.49,138.49,138.23,138.36,106497.0,118.4195,118.4195,118.1972,118.3083,106497.0
2019-12-16 11:20:00,138.36,138.37,138.17,138.21,76697.0,118.3083,118.3169,118.1459,118.1801,76697.0
2019-12-16 11:25:00,138.21,138.3,138.17,138.25,83316.0,118.1801,118.257,118.1459,118.2143,83316.0
2019-12-16 11:30:00,138.24,138.28,138.15,138.22,74890.0,118.2057,118.2399,118.1288,118.1886,74890.0
2019-12-16 11:35:00,138.22,138.33,138.16,138.29,152998.0,118.1886,118.2827,118.1373,118.2485,152998.0
2019-12-16 11:40:00,138.3,138.47,138.29,138.44,103689.0,118.257,118.4024,118.2485,118.3767,103689.0
2019-12-16 11:45:00,138.44,138.49,138.35,138.48,96640.0,118.3767,118.4195,118.2998,118.4109,96640.0
2019-12-16 11:50:00,138.47,138.51,138.38,138.49,71181.0,118.4024,118.4366,118.3254,118.4195,71181.0
2019-12-16 11:55:00,138.48,138.63,138.47,138.58,75313.0,118.4109,118.5392,118.4024,118.4964,75313.0
2019-12-16 12:00:00,138.57,138.59,138.45,138.46,45194.0,118.4879,118.505,118.3853,118.3938,45194.0
2019-12-16 12:05:00,138.46,138.47,138.33,138.33,51357.0,118.3938,118.4024,118.2827,118.2827,51357.0
2019-12-16 12:10:00,138.32,138.38,138.27,138.34,49110.0,118.2741,118.3254,118.2314,118.2912,49110.0
2019-12-16 12:15:00,138.34,138.35,138.23,138.23,65675.0,118.2912,118.2998,118.1972,118.1972,65675.0
2019-12-16 12:20:00,138.22,138.22,138.15,138.2,64941.0,118.1886,118.1886,118.1288,118.1715,64941.0
2019-12-16 12:25:00,138.2,138.21,138.1,138.11,58391.0,118.1715,118.1801,118.086,118.0946,58391.0
2019-12-16 12:30:00,138.1,138.17,138.1,138.16,49364.0,118.086,118.1459,118.086,118.1373,49364.0
2019-12-16 12:35:00,138.15,138.2,138.12,138.19,59275.0,118.1288,118.1715,118.1031,118.163,59275.0
2019-12-16 12:40:00,138.18,138.19,138.02,138.02,64564.0,118.1544,118.163,118.0176,118.0176,64564.0
2019-12-16 12:45:00,138.02,138.03,137.98,138.0,92068.0,118.0176,118.0262,117.9834,118.0005,92068.0
2019-12-16 12:50:00,138.01,138.08,138.0,138.05,57909.0,118.009,118.0689,118.0005,118.0433,57909.0
2019-12-16 12:55:00,138.05,138.11,138.02,138.06,60158.0,118.0433,118.0946,118.0176,118.0518,60158.0
2019-12-16 13:00:00,138.06,138.12,138.04,138.07,42419.0,118.0518,118.1031,118.0347,118.0604,42419.0
2019-12-16 13:05:00,138.07,138.16,138.06,138.14,55373.0,118.0604,118.1373,118.0518,118.1202,55373.0
2019-12-16 13:10:00,138.14,138.15,138.07,138.08,29879.0,118.1202,118.1288,118.0604,118.0689,29879.0
2019-12-16 13:15:00,138.08,138.08,138.03,138.05,27401.0,118.0689,118.0689,118.0262,118.0433,27401.0
2019-12-16 13:20:00,138.05,138.05,137.92,137.95,175470.0,118.0433,118.0433,117.9321,117.9577,175470.0
2019-12-16 13:25:00,137.94,137.95,137.85,137.9,71476.0,117.9492,117.9577,117.8722,117.915,71476.0
2019-12-16 13:30:00,137.89,137.89,137.82,137.83,40818.0,117.9064,117.9064,117.8466,117.8551,40818.0
2019-12-16 13:35:00,137.83,137.9,137.83,137.85,39273.0,117.8551,117.915,117.8551,117.8722,39273.0
2019-12-16 13:40:00,137.85,138.03,137.85,138.0,73106.0,117.8722,118.0262,117.8722,118.0005,73106.0
2019-12-16 13:45:00,138.0,138.11,137.99,138.06,39509.0,118.0005,118.0946,117.9919,118.0518,39509.0
2019-12-16 13:50:00,138.06,138.1,137.99,138.07,57121.0,118.0518,118.086,117.9919,118.0604,57121.0
2019-12-16 13:55:00,138.07,138.16,138.06,138.12,71926.0,118.0604,118.1373,118.0518,118.1031,71926.0
2019-12-16 14:00:00,138.12,138.16,138.1,138.11,71208.0,118.1031,118.1373,118.086,118.0946,71208.0
2019-12-16 14:05:00,138.1,138.11,138.05,138.07,58221.0,118.086,118.0946,118.0433,118.0604,58221.0
2019-12-16 14:10:00,138.07,138.16,138.03,138.15,80669.0,118.0604,118.1373,118.0262,118.1288,80669.0
2019-12-16 14:15:00,138.15,138.25,138.14,138.22,50559.0,118.1288,118.2143,118.1202,118.1886,50559.0
2019-12-16 14:20:00,138.22,138.23,138.17,138.23,40087.0,118.1886,118.1972,118.1459,118.1972,40087.0
2019-12-16 14:25:00,138.23,138.24,138.07,138.09,60972.0,118.1972,118.2057,118.0604,118.0775,60972.0
2019-12-16 14:30:00,138.09,138.1,137.99,138.03,61229.0,118.0775,118.086,117.9919,118.0262,61229.0
2019-12-16 14:35:00,138.04,138.07,137.97,137.97,88524.0,118.0347,118.0604,117.9748,117.9748,88524.0
2019-12-16 14:40:00,137.98,137.98,137.85,137.95,78532.0,117.9834,117.9834,117.8722,117.9577,78532.0
2019-12-16 14:45:00,137.95,137.97,137.82,137.86,43101.0,117.9577,117.9748,117.8466,117.8808,43101.0
2019-12-16 14:50:00,137.87,137.87,137.8,137.81,52212.0,117.8893,117.8893,117.8295,117.838,52212.0
2019-12-16 14:55:00,137.81,137.82,137.67,137.74,81179.0,117.838,117.8466,117.7183,117.7782,81179.0
2019-12-16 15:00:00,137.75,137.75,137.64,137.71,84227.0,117.7867,117.7867,117.6927,117.7525,84227.0
2019-12-16 15:05:00,137.72,137.76,137.64,137.65,53446.0,117.7611,117.7953,117.6927,117.7012,53446.0
2019-12-16 15:10:00,137.64,137.76,137.62,137.7,64372.0,117.6927,117.7953,117.6756,117.744,64372.0
2019-12-16 15:15:00,137.71,137.77,137.67,137.69,53449.0,117.7525,117.8038,117.7183,117.7354,53449.0
2019-12-16 15:20:00,137.69,137.73,137.66,137.66,54293.0,117.7354,117.7696,117.7098,117.7098,54293.0
2019-12-16 15:25:00,137.67,137.68,137.55,137.56,62051.0,117.7183,117.7269,117.6157,117.6243,62051.0
2019-12-16 15:30:00,137.57,137.65,137.52,137.62,79109.0,117.6328,117.7012,117.5901,117.6756,79109.0
2019-12-16 15:35:00,137.62,137.65,137.48,137.61,78724.0,117.6756,117.7012,117.5559,117.667,78724.0
2019-12-16 15:40:00,137.61,137.61,137.48,137.52,80382.0,117.667,117.667,117.5559,117.5901,80382.0
2019-12-16 15:45:00,137.52,137.52,137.39,137.45,112348.0,117.5901,117.5901,117.4789,117.5302,112348.0
2019-12-16 15:50:00,137.45,137.51,137.37,137.39,108491.0,117.5302,117.5815,117.4618,117.4789,108491.0
2019-12-16 15:55:00,137.38,137.49,137.32,137.34,361489.0,117.4704,117.5644,117.419,117.4361,361489.0
2019-12-17 09:30:00,137.73,137.73,137.23,137.34,270572.0,117.7696,117.7696,117.3421,117.4361,270572.0
2019-12-17 09:35:00,137.34,137.79,137.34,137.78,140463.0,117.4361,117.8209,117.4361,117.8124,140463.0
2019-12-17 09:40:00,137.79,137.98,137.74,137.98,102724.0,117.8209,117.9834,117.7782,117.9834,102724.0
2019-12-17 09:45:00,137.98,137.98,137.65,137.69,111165.0,117.9834,117.9834,117.7012,117.7354,111165.0
2019-12-17 09:50:00,137.71,137.78,137.59,137.7,95761.0,117.7525,117.8124,117.6499,117.744,95761.0
2019-12-17 09:55:00,137.71,137.71,137.45,137.54,103162.0,117.7525,117.7525,117.5302,117.6072,103162.0
2019-12-17 10:00:00,137.54,137.77,137.43,137.63,178160.0,117.6072,117.8038,117.5131,117.6841,178160.0
2019-12-17 10:05:00,137.63,137.82,137.58,137.77,84727.0,117.6841,117.8466,117.6414,117.8038,84727.0
2019-12-17 10:10:00,137.78,137.97,137.76,137.94,108806.0,117.8124,117.9748,117.7953,117.9492,108806.0
2019-12-17 10:15:00,137.95,138.12,137.78,138.07,107323.0,117.9577,118.1031,117.8124,118.0604,107323.0
2019-12-17 10:20:00,138.06,138.18,138.0,138.16,103132.0,118.0518,118.1544,118.0005,118.1373,103132.0
2019-12-17 10:25:00,138.16,138.2,138.08,138.14,83387.0,118.1373,118.1715,118.0689,118.1202,83387.0
2019-12-17 10:30:00,138.14,138.15,138.03,138.09,49895.0,118.1202,118.1288,118.0262,118.0775,49895.0
2019-12-17 10:35:00,138.1,138.1,138.01,138.04,41456.0,118.086,118.086,118.009,118.0347,41456.0
2019-12-17 10:40:00,138.06,138.12,137.97,137.97,55019.0,118.0518,118.1031,117.9748,117.9748,55019.0
2019-12-17 10:45:00,137.96,138.0,137.86,138.0,56459.0,117.9663,118.0005,117.8808,118.0005,56459.0
2019-12-17 10:50:00,138.0,138.02,137.86,137.87,48360.0,118.0005,118.0176,117.8808,117.8893,48360.0
2019-12-17 10:55:00,137.87,137.94,137.79,137.9,64467.0,117.8893,117.9492,117.8209,117.915,64467.0
2019-12-17 11:00:00,137.9,137.99,137.85,137.89,61933.0,117.915,117.9919,117.8722,117.9064,61933.0
2019-12-17 11:05:00,137.89,137.9,137.78,137.78,38535.0,117.9064,117.915,117.8124,117.8124,38535.0
2019-12-17 11:10:00,137.79,137.86,137.75,137.8,55695.0,117.8209,117.8808,117.7867,117.8295,55695.0
2019-12-17 11:15:00,137.81,137.85,137.71,137.75,48734.0,117.838,117.8722,117.7525,117.7867,48734.0
2019-12-17 11:20:00,137.74,137.85,137.73,137.79,54322.0,117.7782,117.8722,117.7696,117.8209,54322.0
2019-12-17 11:25:00,137.79,137.89,137.75,137.85,50787.0,117.8209,117.9064,117.7867,117.8722,50787.0
2019-12-17 11:30:00,137.86,137.89,137.76,137.82,37463.0,117.8808,117.9064,117.7953,117.8466,37463.0
2019-12-17 11:35:00,137.82,137.94,137.82,137.9,61742.0,117.8466,117.9492,117.8466,117.915,61742.0
2019-12-17 11:40:00,137.9,137.96,137.89,137.91,47528.0,117.915,117.9663,117.9064,117.9235,47528.0
2019-12-17 11:45:00,137.91,138.04,137.89,137.98,49246.0,117.9235,118.0347,117.9064,117.9834,49246.0
2019-12-17 11:50:00,137.98,138.07,137.95,138.06,42225.0,117.9834,118.0604,117.9577,118.0518,42225.0
2019-12-17 11:55:00,138.06,138.16,138.03,138.11,46501.0,118.0518,118.1373,118.0262,118.0946,46501.0
2019-12-17 12:00:00,138.12,138.16,138.06,138.08,56065.0,118.1031,118.1373,118.0518,118.0689,56065.0
2019-12-17 12:05:00,138.09,138.1,138.03,138.03,51888.0,118.0775,118.086,118.0262,118.0262,51888.0
2019-12-17 12:10:00,138.03,138.14,138.01,138.11,54889.0,118.0262,118.1202,118.009,118.0946,54889.0
2019-12-17 12:15:00,138.1,138.11,138.05,138.1,42338.0,118.086,118.0946,118.0433,118.086,42338.0
2019-12-17 12:20:00,138.1,138.13,138.05,138.08,47557.0,118.086,118.1117,118.0433,118.0689,47557.0
2019-12-17 12:25:00,138.07,138.13,138.07,138.12,37759.0,118.0604,118.1117,118.0604,118.1031,37759.0
2019-12-17 12:30:00,138.12,138.12,138.07,138.11,43347.0,118.1031,118.1031,118.0604,118.0946,43347.0
2019-12-17 12:35:00,138.13,138.16,138.1,138.16,40873.0,118.1117,118.1373,118.086,118.1373,40873.0
2019-12-17 12:40:00,138.16,138.22,138.16,138.19,41954.0,118.1373,118.1886,118.1373,118.163,41954.0
2019-12-17 12:45:00,138.19,138.2,138.11,138.12,47182.0,118.163,118.1715,118.0946,118.1031,47182.0
2019-12-17 12:50:00,138.11,138.18,138.07,138.17,47927.0,118.0946,118.1544,118.0604,118.1459,47927.0
2019-12-17 12:55:00,138.18,138.28,138.17,138.22,51790.0,118.1544,118.2399,118.1459,118.1886,51790.0
2019-12-17 13:00:00,138.23,138.28,138.22,138.28,38499.0,118.1972,118.2399,118.1886,118.2399,38499.0
2019-12-17 13:05:00,138.27,138.33,138.26,138.33,32278.0,118.2314,118.2827,118.2228,118.2827,32278.0
2019-12-17 13:10:00,138.33,138.4,138.32,138.36,44852.0,118.2827,118.3425,118.2741,118.3083,44852.0
2019-12-17 13:15:00,138.36,138.41,138.31,138.33,42232.0,118.3083,118.3511,118.2656,118.2827,42232.0
2019-12-17 13:20:00,138.32,138.4,138.26,138.28,42817.0,118.2741,118.3425,118.2228,118.2399,42817.0
2019-12-17 13:25:00,138.28,138.35,138.23,138.34,40157.0,118.2399,118.2998,118.1972,118.2912,40157.0
2019-12-17 13:30:00,138.33,138.34,138.28,138.33,37321.0,118.2827,118.2912,118.2399,118.2827,37321.0
2019-12-17 13:35:00,138.33,138.34,138.23,138.26,37354.0,118.2827,118.2912,118.1972,118.2228,37354.0
2019-12-17 13:40:00,138.27,138.39,138.26,138.36,47349.0,118.2314,118.334,118.2228,118.3083,47349.0
2019-12-17 13:45:00,138.37,138.43,138.28,138.36,57946.0,118.3169,118.3682,118.2399,118.3083,57946.0
2019-12-17 13:50:00,138.37,138.46,138.36,138.46,38502.0,118.3169,118.3938,118.3083,118.3938,38502.0
2019-12-17 13:55:00,138.46,138.51,138.43,138.5,57117.0,118.3938,118.4366,118.3682,118.428,57117.0
2019-12-17 14:00:00,138.51,138.6,138.45,138.52,91721.0,118.4366,118.5135,118.3853,118.4451,91721.0
2019-12-17 14:05:00,138.52,138.55,138.47,138.54,54185.0,118.4451,118.4708,118.4024,118.4622,54185.0
2019-12-17 14:10:00,138.54,138.6,138.53,138.59,39933.0,118.4622,118.5135,118.4537,118.505,39933.0
2019-12-17 14:15:00,138.59,138.65,138.58,138.64,48910.0,118.505,118.5563,118.4964,118.5477,48910.0
2019-12-17 14:20:00,138.64,138.67,138.57,138.59,53118.0,118.5477,118.5734,118.4879,118.505,53118.0
2019-12-17 14:25:00,138.59,138.6,138.47,138.51,67056.0,118.505,118.5135,118.4024,118.4366,67056.0
2019-12-17 14:30:00,138.5,138.53,138.5,138.52,41683.0,118.428,118.4537,118.428,118.4451,41683.0
2019-12-17 14:35:00,138.53,138.6,138.52,138.58,46140.0,118.4537,118.5135,118.4451,118.4964,46140.0
2019-12-17 14:40:00,138.58,138.64,138.58,138.64,62741.0,118.4964,118.5477,118.4964,118.5477,62741.0
2019-12-17 14:45:00,138.63,138.64,138.57,138.59,52653.0,118.5392,118.5477,118.4879,118.505,52653.0
2019-12-17 14:50:00,138.59,138.6,138.54,138.59,42537.0,118.505,118.5135,118.4622,118.505,42537.0
2019-12-17 14:55:00,138.59,138.61,138.55,138.55,55190.0,118.505,118.5221,118.4708,118.4708,55190.0
2019-12-17 15:00:00,138.55,138.55,138.44,138.45,57609.0,118.4708,118.4708,118.3767,118.3853,57609.0
2019-12-17 15:05:00,138.44,138.45,138.35,138.36,66058.0,118.3767,118.3853,118.2998,118.3083,66058.0
2019-12-17 15:10:00,138.36,138.43,138.35,138.43,58499.0,118.3083,118.3682,118.2998,118.3682,58499.0
2019-12-17 15:15:00,138.44,138.55,138.42,138.54,69706.0,118.3767,118.4708,118.3596,118.4622,69706.0
2019-12-17 15:20:00,138.54,138.58,138.5,138.52,65029.0,118.4622,118.4964,118.428,118.4451,65029.0
2019-12-17 15:25:00,138.51,138.59,138.5,138.57,81641.0,118.4366,118.505,118.428,118.4879,81641.0
2019-12-17 15:30:00,138.57,138.6,138.5,138.53,74255.0,118.4879,118.5135,118.428,118.4537,74255.0
2019-12-17 15:35:00,138.53,138.64,138.52,138.56,94330.0,118.4537,118.5477,118.4451,118.4793,94330.0
2019-12-17 15:40:00,138.56,138.57,138.51,138.52,104624.0,118.4793,118.4879,118.4366,118.4451,104624.0
2019-12-17 15:45:00,138.51,138.52,138.34,138.34,114181.0,118.4366,118.4451,118.2912,118.2912,114181.0
2019-12-17 15:50:00,138.35,138.43,138.25,138.3,149387.0,118.2998,118.3682,118.2143,118.257,149387.0
2019-12-17 15:55:00,138.3,138.34,138.13,138.16,363606.0,118.257,118.2912,118.1117,118.1373,363606.0
2019-12-18 09:30:00,138.15,138.2,137.71,137.75,353263.0,118.1288,118.1715,117.7525,117.7867,353263.0
2019-12-18 09:35:00,137.75,137.88,137.72,137.81,176012.0,117.7867,117.8979,117.7611,117.838,176012.0
2019-12-18 09:40:00,137.81,138.05,137.74,138.0,234611.0,117.838,118.0433,117.7782,118.0005,234611.0
2019-12-18 09:45:00,138.0,138.03,137.8,137.94,116405.0,118.0005,118.0262,117.8295,117.9492,116405.0
2019-12-18 09:50:00,137.94,138.31,137.94,138.3,98258.0,117.9492,118.2656,117.9492,118.257,98258.0
2019-12-18 09:55:00,138.29,138.49,138.27,138.42,95297.0,118.2485,118.4195,118.2314,118.3596,95297.0
2019-12-18 10:00:00,138.41,138.44,138.2,138.37,72575.0,118.3511,118.3767,118.1715,118.3169,72575.0
2019-12-18 10:05:00,138.37,138.37,138.16,138.27,77725.0,118.3169,118.3169,118.1373,118.2314,77725.0
2019-12-18 10:10:00,138.28,138.39,138.16,138.39,78775.0,118.2399,118.334,118.1373,118.334,78775.0
2019-12-18 10:15:00,138.38,138.44,138.29,138.3,81501.0,118.3254,118.3767,118.2485,118.257,81501.0
2019-12-18 10:20:00,138.3,138.33,138.17,138.3,107723.0,118.257,118.2827,118.1459,118.257,107723.0
2019-12-18 10:25:00,138.29,138.3,138.08,138.14,96899.0,118.2485,118.257,118.0689,118.1202,96899.0
2019-12-18 10:30:00,138.16,138.22,138.04,138.05,98836.0,118.1373,118.1886,118.0347,118.0433,98836.0
2019-12-18 10:35:00,138.04,138.25,138.02,138.25,71477.0,118.0347,118.2143,118.0176,118.2143,71477.0
2019-12-18 10:40:00,138.23,138.25,138.16,138.17,82712.0,118.1972,118.2143,118.1373,118.1459,82712.0
2019-12-18 10:45:00,138.17,138.3,138.13,138.29,85679.0,118.1459,118.257,118.1117,118.2485,85679.0
2019-12-18 10:50:00,138.3,138.43,138.29,138.42,155467.0,118.257,118.3682,118.2485,118.3596,155467.0
2019-12-18 10:55:00,138.43,138.61,138.42,138.59,71308.0,118.3682,118.5221,118.3596,118.505,71308.0
2019-12-18 11:00:00,138.6,138.74,138.58,138.71,68498.0,118.5135,118.6333,118.4964,118.6076,68498.0
2019-12-18 11:05:00,138.72,138.85,138.7,138.81,82300.0,118.6162,118.7273,118.5991,118.6931,82300.0
2019-12-18 11:10:00,138.8,138.9,138.77,138.84,102344.0,118.6846,118.7701,118.6589,118.7188,102344.0
2019-12-18 11:15:00,138.84,138.99,138.83,138.99,88148.0,118.7188,118.847,118.7102,118.847,88148.0
2019-12-18 11:20:00,138.98,138.99,138.89,138.94,56886.0,118.8385,118.847,118.7615,118.8043,56886.0
2019-12-18 11:25:00,138.95,139.02,138.85,138.89,81939.0,118.8128,118.8727,118.7273,118.7615,81939.0
2019-12-18 11:30:00,138.89,138.94,138.85,138.9,83348.0,118.7615,118.8043,118.7273,118.7701,83348.0
2019-12-18 11:35:00,138.9,138.98,138.86,138.87,68436.0,118.7701,118.8385,118.7359,118.7444,68436.0
2019-12-18 11:40:00,138.87,138.91,138.63,138.72,145509.0,118.7444,118.7786,118.5392,118.6162,145509.0
2019-12-18 11:45:00,138.73,138.81,138.68,138.8,64210.0,118.6247,118.6931,118.582,118.6846,64210.0
2019-12-18 11:50:00,138.8,138.8,138.64,138.7,66840.0,118.6846,118.6846,118.5477,118.5991,66840.0
2019-12-18 11:55:00,138.71,138.79,138.65,138.66,73454.0,118.6076,118.676,118.5563,118.5648,73454.0
2019-12-18 12:00:00,138.65,138.79,138.64,138.78,46183.0,118.5563,118.676,118.5477,118.6675,46183.0
2019-12-18 12:05:00,138.78,138.84,138.77,138.8,46012.0,118.6675,118.7188,118.6589,118.6846,46012.0
2019-12-18 12:10:00,138.79,138.79,138.66,138.71,82418.0,118.676,118.676,118.5648,118.6076,82418.0
2019-12-18 12:15:00,138.71,138.79,138.69,138.69,62287.0,118.6076,118.676,118.5905,118.5905,62287.0
2019-12-18 12:20:00,138.7,138.75,138.6,138.72,50906.0,118.5991,118.6418,118.5135,118.6162,50906.0
2019-12-18 12:25:00,138.71,138.78,138.71,138.75,43161.0,118.6076,118.6675,118.6076,118.6418,43161.0
2019-12-18 12:30:00,138.75,138.78,138.66,138.74,41309.0,118.6418,118.6675,118.5648,118.6333,41309.0
2019-12-18 12:35:00,138.74,138.78,138.71,138.74,48444.0,118.6333,118.6675,118.6076,118.6333,48444.0
2019-12-18 12:40:00,138.73,138.74,138.64,138.66,34873.0,118.6247,118.6333,118.5477,118.5648,34873.0
2019-12-18 12:45:00,138.67,138.68,138.56,138.61,49772.0,118.5734,118.582,118.4793,118.5221,49772.0
2019-12-18 12:50:00,138.61,138.65,138.59,138.65,35159.0,118.5221,118.5563,118.505,118.5563,35159.0
2019-12-18 12:55:00,138.65,138.72,138.61,138.65,59635.0,118.5563,118.6162,118.5221,118.5563,59635.0
2019-12-18 13:00:00,138.64,138.74,138.63,138.74,57784.0,118.5477,118.6333,118.5392,118.6333,57784.0
2019-12-18 13:05:00,138.74,138.75,138.65,138.68,67978.0,118.6333,118.6418,118.5563,118.582,67978.0
2019-12-18 13:10:00,138.67,138.68,138.62,138.65,49211.0,118.5734,118.582,118.5306,118.5563,49211.0
2019-12-18 13:15:00,138.65,138.77,138.65,138.73,80185.0,118.5563,118.6589,118.5563,118.6247,80185.0
2019-12-18 13:20:00,138.73,138.75,138.64,138.68,35204.0,118.6247,118.6418,118.5477,118.582,35204.0
2019-12-18 13:25:00,138.69,138.7,138.66,138.69,30375.0,118.5905,118.5991,118.5648,118.5905,30375.0
2019-12-18 13:30:00,138.68,138.69,138.58,138.64,50414.0,118.582,118.5905,118.4964,118.5477,50414.0
2019-12-18 13:35:00,138.64,138.69,138.54,138.55,52130.0,118.5477,118.5905,118.4622,118.4708,52130.0
2019-12-18 13:40:00,138.54,138.73,138.54,138.72,86401.0,118.4622,118.6247,118.4622,118.6162,86401.0
2019-12-18 13:45:00,138.73,138.73,138.65,138.7,61991.0,118.6247,118.6247,118.5563,118.5991,61991.0
2019-12-18 13:50:00,138.71,138.77,138.65,138.66,72784.0,118.6076,118.6589,118.5563,118.5648,72784.0
2019-12-18 13:55:00,138.66,138.69,138.61,138.63,59406.0,118.5648,118.5905,118.5221,118.5392,59406.0
2019-12-18 14:00:00,138.62,138.63,138.49,138.59,102183.0,118.5306,118.5392,118.4195,118.505,102183.0
2019-12-18 14:05:00,138.58,138.61,138.54,138.61,144554.0,118.4964,118.5221,118.4622,118.5221,144554.0
2019-12-18 14:10:00,138.61,138.65,138.53,138.55,65084.0,118.5221,118.5563,118.4537,118.4708,65084.0
2019-12-18 14:15:00,138.54,138.58,138.46,138.47,89456.0,118.4622,118.4964,118.3938,118.4024,89456.0
2019-12-18 14:20:00,138.47,138.5,138.43,138.5,60893.0,118.4024,118.428,118.3682,118.428,60893.0
2019-12-18 14:25:00,138.5,138.54,138.43,138.48,60798.0,118.428,118.4622,118.3682,118.4109,60798.0
2019-12-18 14:30:00,138.47,138.51,138.43,138.49,53941.0,118.4024,118.4366,118.3682,118.4195,53941.0
2019-12-18 14:35:00,138.5,138.53,138.46,138.51,61062.0,118.428,118.4537,118.3938,118.4366,61062.0
2019-12-18 14:40:00,138.52,138.52,138.4,138.41,60898.0,118.4451,118.4451,118.3425,118.3511,60898.0
2019-12-18 14:45:00,138.4,138.42,138.36,138.39,55658.0,118.3425,118.3596,118.3083,118.334,55658.0
2019-12-18 14:50:00,138.39,138.44,138.38,138.44,38610.0,118.334,118.3767,118.3254,118.3767,38610.0
2019-12-18 14:55:00,138.43,138.47,138.4,138.43,55559.0,118.3682,118.4024,118.3425,118.3682,55559.0
2019-12-18 15:00:00,138.42,138.43,138.29,138.32,51545.0,118.3596,118.3682,118.2485,118.2741,51545.0
2019-12-18 15:05:00,138.33,138.43,138.31,138.43,55373.0,118.2827,118.3682,118.2656,118.3682,55373.0
2019-12-18 15:10:00,138.43,138.44,138.33,138.34,54682.0,118.3682,118.3767,118.2827,118.2912,54682.0
2019-12-18 15:15:00,138.34,138.35,138.27,138.32,42061.0,118.2912,118.2998,118.2314,118.2741,42061.0
2019-12-18 15:20:00,138.31,138.38,138.28,138.38,53002.0,118.2656,118.3254,118.2399,118.3254,53002.0
2019-12-18 15:25:00,138.38,138.4,138.34,138.39,64914.0,118.3254,118.3425,118.2912,118.334,64914.0
2019-12-18 15:30:00,138.4,138.41,138.24,138.24,72971.0,118.3425,118.3511,118.2057,118.2057,72971.0
2019-12-18 15:35:00,138.24,138.33,138.22,138.33,69401.0,118.2057,118.2827,118.1886,118.2827,69401.0
2019-12-18 15:40:00,138.32,138.42,138.32,138.4,80068.0,118.2741,118.3596,118.2741,118.3425,80068.0
2019-12-18 15:45:00,138.4,138.41,138.25,138.31,102485.0,118.3425,118.3511,118.2143,118.2656,102485.0
2019-12-18 15:50:00,138.3,138.33,138.1,138.11,147093.0,118.257,118.2827,118.086,118.0946,147093.0
2019-12-18 15:55:00,138.11,138.15,137.98,138.07,531959.0,118.0946,118.1288,117.9834,118.0604,531959.0
2019-12-19 09:30:00,137.76,138.18,137.76,138.03,299007.0,117.7953,118.1544,117.7953,118.0262,299007.0
2019-12-19 09:35:00,138.07,138.22,138.01,138.06,82795.0,118.0604,118.1886,118.009,118.0518,82795.0
2019-12-19 09:40:00,138.06,138.12,137.92,137.96,117019.0,118.0518,118.1031,117.9321,117.9663,117019.0
2019-12-19 09:45:00,137.97,138.07,137.89,138.05,85029.0,117.9748,118.0604,117.9064,118.0433,85029.0
2019-12-19 09:50:00,138.05,138.18,138.02,138.02,60927.0,118.0433,118.1544,118.0176,118.0176,60927.0
2019-12-19 09:55:00,138.03,138.07,137.93,137.97,73196.0,118.0262,118.0604,117.9406,117.9748,73196.0
2019-12-19 10:00:00,137.96,138.0,137.82,137.83,80764.0,117.9663,118.0005,117.8466,117.8551,80764.0
2019-12-19 10:05:00,137.83,137.97,137.81,137.89,82764.0,117.8551,117.9748,117.838,117.9064,82764.0
2019-12-19 10:10:00,137.89,137.9,137.82,137.83,103347.0,117.9064,117.915,117.8466,117.8551,103347.0
2019-12-19 10:15:00,137.83,137.88,137.76,137.77,75086.0,117.8551,117.8979,117.7953,117.8038,75086.0
2019-12-19 10:20:00,137.78,137.84,137.73,137.74,204219.0,117.8124,117.8637,117.7696,117.7782,204219.0
2019-12-19 10:25:00,137.74,137.88,137.72,137.84,93543.0,117.7782,117.8979,117.7611,117.8637,93543.0
2019-12-19 10:30:00,137.85,137.85,137.69,137.74,85463.0,117.8722,117.8722,117.7354,117.7782,85463.0
2019-12-19 10:35:00,137.74,137.84,137.67,137.72,64332.0,117.7782,117.8637,117.7183,117.7611,64332.0
2019-12-19 10:40:00,137.72,137.72,137.64,137.68,65767.0,117.7611,117.7611,117.6927,117.7269,65767.0
2019-12-19 10:45:00,137.68,137.89,137.67,137.87,60770.0,117.7269,117.9064,117.7183,117.8893,60770.0
2019-12-19 10:50:00,137.87,137.9,137.84,137.88,49246.0,117.8893,117.915,117.8637,117.8979,49246.0
2019-12-19 10:55:00,137.88,137.92,137.8,137.87,64226.0,117.8979,117.9321,117.8295,117.8893,64226.0
2019-12-19 11:00:00,137.87,137.88,137.75,137.82,69665.0,117.8893,117.8979,117.7867,117.8466,69665.0
2019-12-19 11:05:00,137.81,137.87,137.79,137.8,61974.0,117.838,117.8893,117.8209,117.8295,61974.0
2019-12-19 11:10:00,137.8,137.83,137.74,137.78,41797.0,117.8295,117.8551,117.7782,117.8124,41797.0
2019-12-19 11:15:00,137.78,137.88,137.77,137.86,41136.0,117.8124,117.8979,117.8038,117.8808,41136.0
2019-12-19 11:20:00,137.87,138.04,137.86,138.0,98443.0,117.8893,118.0347,117.8808,118.0005,98443.0
2019-12-19 11:25:00,138.0,138.01,137.88,137.93,55220.0,118.0005,118.009,117.8979,117.9406,55220.0
2019-12-19 11:30:00,137.91,137.98,137.85,137.89,50168.0,117.9235,117.9834,117.8722,117.9064,50168.0
2019-12-19 11:35:00,137.89,137.9,137.8,137.81,44872.0,117.9064,117.915,117.8295,117.838,44872.0
2019-12-19 11:40:00,137.8,137.81,137.58,137.6,73752.0,117.8295,117.838,117.6414,117.6585,73752.0
2019-12-19 11:45:00,137.61,137.7,137.59,137.69,55065.0,117.667,117.744,117.6499,117.7354,55065.0
2019-12-19 11:50:00,137.69,137.69,137.59,137.59,45754.0,117.7354,117.7354,117.6499,117.6499,45754.0
2019-12-19 11:55:00,137.59,137.6,137.5,137.51,57537.0,117.6499,117.6585,117.573,117.5815,57537.0
2019-12-19 12:00:00,137.52,137.59,137.5,137.56,69672.0,117.5901,117.6499,117.573,117.6243,69672.0
2019-12-19 12:05:00,137.57,137.57,137.5,137.5,52744.0,117.6328,117.6328,117.573,117.573,52744.0
2019-12-19 12:10:00,137.5,137.52,137.46,137.5,74108.0,117.573,117.5901,117.5388,117.573,74108.0
2019-12-19 12:15:00,137.5,137.55,137.48,137.54,47855.0,117.573,117.6157,117.5559,117.6072,47855.0
2019-12-19 12:20:00,137.54,137.6,137.54,137.56,42098.0,117.6072,117.6585,117.6072,117.6243,42098.0
2019-12-19 12:25:00,137.56,137.62,137.56,137.6,36191.0,117.6243,117.6756,117.6243,117.6585,36191.0
2019-12-19 12:30:00,137.6,137.6,137.49,137.49,32629.0,117.6585,117.6585,117.5644,117.5644,32629.0
2019-12-19 12:35:00,137.49,137.56,137.49,137.5,44750.0,117.5644,117.6243,117.5644,117.573,44750.0
2019-12-19 12:40:00,137.49,137.5,137.41,137.43,68908.0,117.5644,117.573,117.496,117.5131,68908.0
2019-12-19 12:45:00,137.44,137.47,137.42,137.47,53804.0,117.5217,117.5473,117.5046,117.5473,53804.0
2019-12-19 12:50:00,137.47,137.51,137.45,137.49,40541.0,117.5473,117.5815,117.5302,117.5644,40541.0
2019-12-19 12:55:00,137.48,137.52,137.47,137.52,48100.0,117.5559,117.5901,117.5473,117.5901,48100.0
2019-12-19 13:00:00,137.52,137.52,137.39,137.4,38730.0,117.5901,117.5901,117.4789,117.4875,38730.0
2019-12-19 13:05:00,137.38,137.47,137.37,137.47,38110.0,117.4704,117.5473,117.4618,117.5473,38110.0
2019-12-19 13:10:00,137.46,137.47,137.42,137.45,28389.0,117.5388,117.5473,117.5046,117.5302,28389.0
2019-12-19 13:15:00,137.46,137.59,137.45,137.55,58024.0,117.5388,117.6499,117.5302,117.6157,58024.0
2019-12-19 13:20:00,137.56,137.58,137.53,137.56,33851.0,117.6243,117.6414,117.5986,117.6243,33851.0
2019-12-19 13:25:00,137.56,137.56,137.49,137.5,28973.0,117.6243,117.6243,117.5644,117.573,28973.0
2019-12-19 13:30:00,137.5,137.54,137.44,137.54,47778.0,117.573,117.6072,117.5217,117.6072,47778.0
2019-12-19 13:35:00,137.54,137.55,137.5,137.53,27736.0,117.6072,117.6157,117.573,117.5986,27736.0
2019-12-19 13:40:00,137.53,137.56,137.47,137.54,51391.0,117.5986,117.6243,117.5473,117.6072,51391.0
2019-12-19 13:45:00,137.54,137.58,137.52,137.57,41849.0,117.6072,117.6414,117.5901,117.6328,41849.0
2019-12-19 13:50:00,137.57,137.61,137.57,137.58,46232.0,117.6328,117.667,117.6328,117.6414,46232.0
2019-12-19 13:55:00,137.59,137.61,137.54,137.61,41735.0,117.6499,117.667,117.6072,117.667,41735.0
2019-12-19 14:00:00,137.6,137.63,137.57,137.58,36053.0,117.6585,117.6841,117.6328,117.6414,36053.0
2019-12-19 14:05:00,137.6,137.6,137.52,137.56,53083.0,117.6585,117.6585,117.5901,117.6243,53083.0
2019-12-19 14:10:00,137.56,137.59,137.51,137.56,54503.0,117.6243,117.6499,117.5815,117.6243,54503.0
2019-12-19 14:15:00,137.56,137.56,137.49,137.51,39558.0,117.6243,117.6243,117.5644,117.5815,39558.0
2019-12-19 14:20:00,137.52,137.54,137.51,137.51,36588.0,117.5901,117.6072,117.5815,117.5815,36588.0
2019-12-19 14:25:00,137.51,137.59,137.5,137.57,53979.0,117.5815,117.6499,117.573,117.6328,53979.0
2019-12-19 14:30:00,137.56,137.57,137.5,137.52,40587.0,117.6243,117.6328,117.573,117.5901,40587.0
2019-12-19 14:35:00,137.53,137.53,137.46,137.49,57066.0,117.5986,117.5986,117.5388,117.5644,57066.0
2019-12-19 14:40:00,137.49,137.49,137.36,137.37,110285.0,117.5644,117.5644,117.4533,117.4618,110285.0
2019-12-19 14:45:00,137.37,137.4,137.32,137.33,85646.0,117.4618,117.4875,117.419,117.4276,85646.0
2019-12-19 14:50:00,137.34,137.35,137.22,137.27,76256.0,117.4361,117.4447,117.3335,117.3763,76256.0
2019-12-19 14:55:00,137.27,137.36,137.26,137.32,69622.0,117.3763,117.4533,117.3677,117.419,69622.0
2019-12-19 15:00:00,137.33,137.41,137.33,137.38,66808.0,117.4276,117.496,117.4276,117.4704,66808.0
2019-12-19 15:05:00,137.39,137.43,137.26,137.27,73261.0,117.4789,117.5131,117.3677,117.3763,73261.0
2019-12-19 15:10:00,137.26,137.37,137.24,137.31,52131.0,117.3677,117.4618,117.3506,117.4105,52131.0
2019-12-19 15:15:00,137.31,137.31,137.2,137.2,78262.0,117.4105,117.4105,117.3164,117.3164,78262.0
2019-12-19 15:20:00,137.21,137.3,137.18,137.2,72669.0,117.325,117.4019,117.2993,117.3164,72669.0
2019-12-19 15:25:00,137.19,137.21,137.1,137.15,104750.0,117.3079,117.325,117.2309,117.2737,104750.0
2019-12-19 15:30:00,137.14,137.34,137.13,137.29,134358.0,117.2651,117.4361,117.2566,117.3934,134358.0
2019-12-19 15:35:00,137.28,137.29,137.16,137.21,166688.0,117.3848,117.3934,117.2822,117.325,166688.0
2019-12-19 15:40:00,137.22,137.34,137.21,137.34,79289.0,117.3335,117.4361,117.325,117.4361,79289.0
2019-12-19 15:45:00,137.33,137.34,137.25,137.25,105685.0,117.4276,117.4361,117.3592,117.3592,105685.0
2019-12-19 15:50:00,137.24,137.28,137.19,137.23,215478.0,117.3506,117.3848,117.3079,117.3421,215478.0
2019-12-19 15:55:00,137.21,137.39,137.16,137.35,457079.0,117.325,117.4789,117.2822,117.4447,457079.0
2019-12-20 09:30:00,138.02,138.43,137.3,137.93,3893005.0,118.0176,118.3682,117.4019,117.9406,3893005.0
2019-12-20 09:35:00,137.96,138.11,137.84,138.11,129190.0,117.9663,118.0946,117.8637,118.0946,129190.0
2019-12-20 09:40:00,138.1,138.77,138.09,138.75,159303.0,118.086,118.6589,118.0775,118.6418,159303.0
2019-12-20 09:45:00,138.75,138.75,138.14,138.32,148369.0,118.6418,118.6418,118.1202,118.2741,148369.0
2019-12-20 09:50:00,138.35,138.35,138.08,138.29,124120.0,118.2998,118.2998,118.0689,118.2485,124120.0
2019-12-20 09:55:00,138.29,138.48,138.26,138.4,95376.0,118.2485,118.4109,118.2228,118.3425,95376.0
2019-12-20 10:00:00,138.37,138.5,138.1,138.32,134143.0,118.3169,118.428,118.086,118.2741,134143.0
2019-12-20 10:05:00,138.31,138.38,138.25,138.32,81563.0,118.2656,118.3254,118.2143,118.2741,81563.0
2019-12-20 10:10:00,138.33,138.46,138.29,138.35,62818.0,118.2827,118.3938,118.2485,118.2998,62818.0
2019-12-20 10:15:00,138.34,138.53,138.33,138.45,72783.0,118.2912,118.4537,118.2827,118.3853,72783.0
2019-12-20 10:20:00,138.44,138.47,138.32,138.39,88216.0,118.3767,118.4024,118.2741,118.334,88216.0
2019-12-20 10:25:00,138.39,138.5,138.35,138.45,70889.0,118.334,118.428,118.2998,118.3853,70889.0
2019-12-20 10:30:00,138.45,138.53,138.43,138.53,68279.0,118.3853,118.4537,118.3682,118.4537,68279.0
2019-12-20 10:35:00,138.52,138.59,138.42,138.59,92714.0,118.4451,118.505,118.3596,118.505,92714.0
2019-12-20 10:40:00,138.59,138.67,138.56,138.58,86386.0,118.505,118.5734,118.4793,118.4964,86386.0
2019-12-20 10:45:00,138.58,138.8,138.56,138.8,111443.0,118.4964,118.6846,118.4793,118.6846,111443.0
2019-12-20 10:50:00,138.8,138.87,138.78,138.83,99446.0,118.6846,118.7444,118.6675,118.7102,99446.0
2019-12-20 10:55:00,138.83,138.85,138.79,138.82,80832.0,118.7102,118.7273,118.676,118.7017,80832.0
2019-12-20 11:00:00,138.82,138.88,138.81,138.87,69666.0,118.7017,118.753,118.6931,118.7444,69666.0
2019-12-20 11:05:00,138.87,138.88,138.7,138.75,78117.0,118.7444,118.753,118.5991,118.6418,78117.0
2019-12-20 11:10:00,138.74,138.75,138.68,138.74,43763.0,118.6333,118.6418,118.582,118.6333,43763.0
2019-12-20 11:15:00,138.74,138.76,138.69,138.75,61865.0,118.6333,118.6504,118.5905,118.6418,61865.0
2019-12-20 11:20:00,138.75,138.81,138.71,138.72,55190.0,118.6418,118.6931,118.6076,118.6162,55190.0
2019-12-20 11:25:00,138.72,138.77,138.66,138.73,54701.0,118.6162,118.6589,118.5648,118.6247,54701.0
2019-12-20 11:30:00,138.73,138.82,138.73,138.75,67418.0,118.6247,118.7017,118.6247,118.6418,67418.0
2019-12-20 11:35:00,138.75,138.76,138.52,138.53,102399.0,118.6418,118.6504,118.4451,118.4537,102399.0
2019-12-20 11:40:00,138.52,138.55,138.39,138.44,79016.0,118.4451,118.4708,118.334,118.3767,79016.0
2019-12-20 11:45:00,138.43,138.45,138.33,138.36,148883.0,118.3682,118.3853,118.2827,118.3083,148883.0
2019-12-20 11:50:00,138.37,138.55,138.34,138.49,175941.0,118.3169,118.4708,118.2912,118.4195,175941.0
2019-12-20 11:55:00,138.49,138.49,138.25,138.3,117354.0,118.4195,118.4195,118.2143,118.257,117354.0
2019-12-20 12:00:00,138.3,138.43,138.29,138.38,77009.0,118.257,118.3682,118.2485,118.3254,77009.0
2019-12-20 12:05:00,138.38,138.38,138.24,138.26,81424.0,118.3254,118.3254,118.2057,118.2228,81424.0
2019-12-20 12:10:00,138.26,138.26,138.07,138.12,92509.0,118.2228,118.2228,118.0604,118.1031,92509.0
2019-12-20 12:15:00,138.13,138.21,138.0,138.11,182701.0,118.1117,118.1801,118.0005,118.0946,182701.0
2019-12-20 12:20:00,138.11,138.15,138.02,138.02,43504.0,118.0946,118.1288,118.0176,118.0176,43504.0
2019-12-20 12:25:00,138.02,138.24,137.98,138.15,107776.0,118.0176,118.2057,117.9834,118.1288,107776.0
2019-12-20 12:30:00,138.15,138.18,138.08,138.15,73056.0,118.1288,118.1544,118.0689,118.1288,73056.0
2019-12-20 12:35:00,138.15,138.21,138.08,138.09,51804.0,118.1288,118.1801,118.0689,118.0775,51804.0
2019-12-20 12:40:00,138.08,138.15,138.03,138.09,62993.0,118.0689,118.1288,118.0262,118.0775,62993.0
2019-12-20 12:45:00,138.09,138.12,138.05,138.08,38453.0,118.0775,118.1031,118.0433,118.0689,38453.0
2019-12-20 12:50:00,138.08,138.15,138.05,138.06,64032.0,118.0689,118.1288,118.0433,118.0518,64032.0
2019-12-20 12:55:00,138.06,138.08,137.94,137.98,60639.0,118.0518,118.0689,117.9492,117.9834,60639.0
2019-12-20 13:00:00,137.96,138.07,137.95,138.0,42095.0,117.9663,118.0604,117.9577,118.0005,42095.0
2019-12-20 13:05:00,138.0,138.15,137.99,138.15,31981.0,118.0005,118.1288,117.9919,118.1288,31981.0
2019-12-20 13:10:00,138.15,138.16,138.07,138.13,63712.0,118.1288,118.1373,118.0604,118.1117,63712.0
2019-12-20 13:15:00,138.12,138.31,138.12,138.3,45383.0,118.1031,118.2656,118.1031,118.257,45383.0
2019-12-20 13:20:00,138.3,138.33,138.18,138.19,44991.0,118.257,118.2827,118.1544,118.163,44991.0
2019-12-20 13:25:00,138.2,138.21,138.07,138.08,68398.0,118.1715,118.1801,118.0604,118.0689,68398.0
2019-12-20 13:30:00,138.09,138.1,137.97,138.04,62616.0,118.0775,118.086,117.9748,118.0347,62616.0
2019-12-20 13:35:00,138.04,138.08,137.98,138.05,54490.0,118.0347,118.0689,117.9834,118.0433,54490.0
2019-12-20 13:40:00,138.05,138.06,137.97,137.99,57913.0,118.0433,118.0518,117.9748,117.9919,57913.0
2019-12-20 13:45:00,137.99,138.01,137.93,138.0,74622.0,117.9919,118.009,117.9406,118.0005,74622.0
2019-12-20 13:50:00,138.0,138.0,137.96,137.97,47864.0,118.0005,118.0005,117.9663,117.9748,47864.0
2019-12-20 13:55:00,137.97,137.99,137.95,137.97,35726.0,117.9748,117.9919,117.9577,117.9748,35726.0
2019-12-20 14:00:00,137.98,137.98,137.8,137.84,105339.0,117.9834,117.9834,117.8295,117.8637,105339.0
2019-12-20 14:05:00,137.83,137.85,137.74,137.76,62470.0,117.8551,117.8722,117.7782,117.7953,62470.0
2019-12-20 14:10:00,137.77,137.77,137.63,137.65,81853.0,117.8038,117.8038,117.6841,117.7012,81853.0
2019-12-20 14:15:00,137.65,137.73,137.62,137.71,99140.0,117.7012,117.7696,117.6756,117.7525,99140.0
2019-12-20 14:20:00,137.72,137.82,137.7,137.78,60206.0,117.7611,117.8466,117.744,117.8124,60206.0
2019-12-20 14:25:00,137.78,137.84,137.73,137.75,48128.0,117.8124,117.8637,117.7696,117.7867,48128.0
2019-12-20 14:30:00,137.75,137.82,137.75,137.81,41741.0,117.7867,117.8466,117.7867,117.838,41741.0
2019-12-20 14:35:00,137.81,137.83,137.65,137.67,67921.0,117.838,117.8551,117.7012,117.7183,67921.0
2019-12-20 14:40:00,137.67,137.71,137.6,137.66,68114.0,117.7183,117.7525,117.6585,117.7098,68114.0
2019-12-20 14:45:00,137.67,137.72,137.6,137.6,67522.0,117.7183,117.7611,117.6585,117.6585,67522.0
2019-12-20 14:50:00,137.61,137.7,137.6,137.67,68607.0,117.667,117.744,117.6585,117.7183,68607.0
2019-12-20 14:55:00,137.67,137.7,137.63,137.67,71992.0,117.7183,117.744,117.6841,117.7183,71992.0
2019-12-20 15:00:00,137.67,137.67,137.59,137.61,85979.0,117.7183,117.7183,117.6499,117.667,85979.0
2019-12-20 15:05:00,137.61,137.62,137.56,137.58,84581.0,117.667,117.6756,117.6243,117.6414,84581.0
2019-12-20 15:10:00,137.58,137.6,137.51,137.52,73600.0,117.6414,117.6585,117.5815,117.5901,73600.0
2019-12-20 15:15:00,137.51,137.53,137.48,137.49,88009.0,117.5815,117.5986,117.5559,117.5644,88009.0
2019-12-20 15:20:00,137.5,137.51,137.3,137.33,107606.0,117.573,117.5815,117.4019,117.4276,107606.0
2019-12-20 15:25:00,137.33,137.5,137.32,137.48,169336.0,117.4276,117.573,117.419,117.5559,169336.0
2019-12-20 15:30:00,137.49,137.5,137.35,137.36,142371.0,117.5644,117.573,117.4447,117.4533,142371.0
2019-12-20 15:35:00,137.36,137.39,137.23,137.25,168733.0,117.4533,117.4789,117.3421,117.3592,168733.0
2019-12-20 15:40:00,137.25,137.25,136.97,136.97,329838.0,117.3592,117.3592,117.1198,117.1198,329838.0
2019-12-20 15:45:00,136.98,137.1,136.9,137.08,303650.0,117.1283,117.2309,117.0599,117.2138,303650.0
2019-12-20 15:50:00,137.1,137.43,137.07,137.31,375785.0,117.2309,117.5131,117.2053,117.4105,375785.0
2019-12-20 15:55:00,137.31,137.55,136.98,137.24,1097763.0,117.4105,117.6157,117.1283,117.3506,1097763.0
2019-12-23 09:30:00,137.6,137.65,137.27,137.35,223824.0,117.6585,117.7012,117.3763,117.4447,223824.0
2019-12-23 09:35:00,137.36,137.46,137.26,137.39,87115.0,117.4533,117.5388,117.3677,117.4789,87115.0
2019-12-23 09:40:00,137.4,137.59,137.28,137.31,109030.0,117.4875,117.6499,117.3848,117.4105,109030.0
2019-12-23 09:45:00,137.32,137.63,137.32,137.53,123347.0,117.419,117.6841,117.419,117.5986,123347.0
2019-12-23 09:50:00,137.53,137.77,137.5,137.74,89198.0,117.5986,117.8038,117.573,117.7782,89198.0
2019-12-23 09:55:00,137.75,137.76,137.6,137.67,94872.0,117.7867,117.7953,117.6585,117.7183,94872.0
2019-12-23 10:00:00,137.67,137.81,137.67,137.75,79575.0,117.7183,117.838,117.7183,117.7867,79575.0
2019-12-23 10:05:00,137.74,137.76,137.51,137.6,64683.0,117.7782,117.7953,117.5815,117.6585,64683.0
2019-12-23 10:10:00,137.59,137.85,137.58,137.66,84538.0,117.6499,117.8722,117.6414,117.7098,84538.0
2019-12-23 10:15:00,137.67,137.83,137.65,137.83,47050.0,117.7183,117.8551,117.7012,117.8551,47050.0
2019-12-23 10:20:00,137.83,137.87,137.7,137.87,145527.0,117.8551,117.8893,117.744,117.8893,145527.0
2019-12-23 10:25:00,137.87,137.9,137.78,137.84,109425.0,117.8893,117.915,117.8124,117.8637,109425.0
2019-12-23 10:30:00,137.85,137.91,137.67,137.77,78889.0,117.8722,117.9235,117.7183,117.8038,78889.0
2019-12-23 10:35:00,137.77,137.81,137.62,137.68,170893.0,117.8038,117.838,117.6756,117.7269,170893.0
2019-12-23 10:40:00,137.68,137.78,137.64,137.71,83563.0,117.7269,117.8124,117.6927,117.7525,83563.0
2019-12-23 10:45:00,137.71,137.71,137.51,137.57,56743.0,117.7525,117.7525,117.5815,117.6328,56743.0
2019-12-23 10:50:00,137.59,137.69,137.54,137.54,52712.0,117.6499,117.7354,117.6072,117.6072,52712.0
2019-12-23 10:55:00,137.56,137.56,137.42,137.5,65394.0,117.6243,117.6243,117.5046,117.573,65394.0
2019-12-23 11:00:00,137.49,137.61,137.49,137.53,82576.0,117.5644,117.667,117.5644,117.5986,82576.0
2019-12-23 11:05:00,137.52,137.59,137.42,137.48,55345.0,117.5901,117.6499,117.5046,117.5559,55345.0
2019-12-23 11:10:00,137.49,137.54,137.45,137.53,62512.0,117.5644,117.6072,117.5302,117.5986,62512.0
2019-12-23 11:15:00,137.53,137.55,137.47,137.5,52986.0,117.5986,117.6157,117.5473,117.573,52986.0
2019-12-23 11:20:00,137.51,137.52,137.42,137.44,47106.0,117.5815,117.5901,117.5046,117.5217,47106.0
2019-12-23 11:25:00,137.45,137.46,137.34,137.38,53967.0,117.5302,117.5388,117.4361,117.4704,53967.0
2019-12-23 11:30:00,137.38,137.41,137.32,137.39,48954.0,117.4704,117.496,117.419,117.4789,48954.0
2019-12-23 11:35:00,137.39,137.45,137.36,137.39,47912.0,117.4789,117.5302,117.4533,117.4789,47912.0
2019-12-23 11:40:00,137.39,137.43,137.34,137.4,50041.0,117.4789,117.5131,117.4361,117.4875,50041.0
2019-12-23 11:45:00,137.4,137.43,137.33,137.37,61453.0,117.4875,117.5131,117.4276,117.4618,61453.0
2019-12-23 11:50:00,137.38,137.39,137.23,137.29,87028.0,117.4704,117.4789,117.3421,117.3934,87028.0
2019-12-23 11:55:00,137.3,137.33,137.25,137.28,53639.0,117.4019,117.4276,117.3592,117.3848,53639.0
2019-12-23 12:00:00,137.28,137.35,137.26,137.33,68436.0,117.3848,117.4447,117.3677,117.4276,68436.0
2019-12-23 12:05:00,137.32,137.37,137.27,137.31,38046.0,117.419,117.4618,117.3763,117.4105,38046.0
2019-12-23 12:10:00,137.32,137.34,137.25,137.28,36152.0,117.419,117.4361,117.3592,117.3848,36152.0
2019-12-23 12:15:00,137.29,137.3,137.19,137.2,62063.0,117.3934,117.4019,117.3079,117.3164,62063.0
2019-12-23 12:20:00,137.21,137.23,137.12,137.12,77971.0,117.325,117.3421,117.248,117.248,77971.0
2019-12-23 12:25:00,137.12,137.13,136.88,137.08,206078.0,117.248,117.2566,117.0428,117.2138,206078.0
2019-12-23 12:30:00,137.07,137.13,137.0,137.13,40154.0,117.2053,117.2566,117.1454,117.2566,40154.0
2019-12-23 12:35:00,137.13,137.16,137.09,137.15,41010.0,117.2566,117.2822,117.2224,117.2737,41010.0
2019-12-23 12:40:00,137.15,137.18,137.12,137.14,36641.0,117.2737,117.2993,117.248,117.2651,36641.0
2019-12-23 12:45:00,137.13,137.17,137.1,137.15,43702.0,117.2566,117.2908,117.2309,117.2737,43702.0
2019-12-23 12:50:00,137.16,137.16,137.09,137.14,25986.0,117.2822,117.2822,117.2224,117.2651,25986.0
2019-12-23 12:55:00,137.14,137.2,137.14,137.17,45694.0,117.2651,117.3164,117.2651,117.2908,45694.0
2019-12-23 13:00:00,137.17,137.29,137.14,137.25,32311.0,117.2908,117.3934,117.2651,117.3592,32311.0
2019-12-23 13:05:00,137.26,137.31,137.23,137.29,25522.0,117.3677,117.4105,117.3421,117.3934,25522.0
2019-12-23 13:10:00,137.28,137.31,137.26,137.26,39451.0,117.3848,117.4105,117.3677,117.3677,39451.0
2019-12-23 13:15:00,137.26,137.34,137.26,137.3,40708.0,117.3677,117.4361,117.3677,117.4019,40708.0
2019-12-23 13:20:00,137.31,137.32,137.28,137.31,35115.0,117.4105,117.419,117.3848,117.4105,35115.0
2019-12-23 13:25:00,137.31,137.4,137.28,137.33,61058.0,117.4105,117.4875,117.3848,117.4276,61058.0
2019-12-23 13:30:00,137.34,137.37,137.3,137.35,46920.0,117.4361,117.4618,117.4019,117.4447,46920.0
2019-12-23 13:35:00,137.36,137.37,137.29,137.31,48546.0,117.4533,117.4618,117.3934,117.4105,48546.0
2019-12-23 13:40:00,137.31,137.31,137.25,137.28,50425.0,117.4105,117.4105,117.3592,117.3848,50425.0
2019-12-23 13:45:00,137.28,137.37,137.27,137.31,47703.0,117.3848,117.4618,117.3763,117.4105,47703.0
2019-12-23 13:50:00,137.31,137.35,137.28,137.33,32272.0,117.4105,117.4447,117.3848,117.4276,32272.0
2019-12-23 13:55:00,137.33,137.42,137.33,137.41,42382.0,117.4276,117.5046,117.4276,117.496,42382.0
2019-12-23 14:00:00,137.4,137.45,137.38,137.38,41723.0,117.4875,117.5302,117.4704,117.4704,41723.0
2019-12-23 14:05:00,137.39,137.39,137.2,137.25,77829.0,117.4789,117.4789,117.3164,117.3592,77829.0
2019-12-23 14:10:00,137.25,137.32,137.24,137.3,38178.0,117.3592,117.419,117.3506,117.4019,38178.0
2019-12-23 14:15:00,137.3,137.32,137.27,137.29,49199.0,117.4019,117.419,117.3763,117.3934,49199.0
2019-12-23 14:20:00,137.29,137.3,137.26,137.28,43024.0,117.3934,117.4019,117.3677,117.3848,43024.0
2019-12-23 14:25:00,137.27,137.34,137.26,137.3,50459.0,117.3763,117.4361,117.3677,117.4019,50459.0
2019-12-23 14:30:00,137.29,137.38,137.29,137.33,67919.0,117.3934,117.4704,117.3934,117.4276,67919.0
2019-12-23 14:35:00,137.33,137.34,137.26,137.34,42422.0,117.4276,117.4361,117.3677,117.4361,42422.0
2019-12-23 14:40:00,137.34,137.36,137.28,137.32,50543.0,117.4361,117.4533,117.3848,117.419,50543.0
2019-12-23 14:45:00,137.32,137.35,137.25,137.25,59919.0,117.419,117.4447,117.3592,117.3592,59919.0
2019-12-23 14:50:00,137.25,137.3,137.21,137.28,49310.0,117.3592,117.4019,117.325,117.3848,49310.0
2019-12-23 14:55:00,137.28,137.3,137.2,137.23,67300.0,117.3848,117.4019,117.3164,117.3421,67300.0
2019-12-23 15:00:00,137.24,137.28,137.2,137.27,51432.0,117.3506,117.3848,117.3164,117.3763,51432.0
2019-12-23 15:05:00,137.26,137.29,137.26,137.28,31590.0,117.3677,117.3934,117.3677,117.3848,31590.0
2019-12-23 15:10:00,137.28,137.3,137.25,137.28,50568.0,117.3848,117.4019,117.3592,117.3848,50568.0
2019-12-23 15:15:00,137.27,137.28,137.2,137.26,37898.0,117.3763,117.3848,117.3164,117.3677,37898.0
2019-12-23 15:20:00,137.26,137.31,137.23,137.3,63068.0,117.3677,117.4105,117.3421,117.4019,63068.0
2019-12-23 15:25:00,137.31,137.34,137.28,137.31,58541.0,117.4105,117.4361,117.3848,117.4105,58541.0
2019-12-23 15:30:00,137.3,137.39,137.27,137.38,95981.0,117.4019,117.4789,117.3763,117.4704,95981.0
2019-12-23 15:35:00,137.38,137.38,137.34,137.35,73652.0,117.4704,117.4704,117.4361,117.4447,73652.0
2019-12-23 15:40:00,137.36,137.36,137.31,137.35,58477.0,117.4533,117.4533,117.4105,117.4447,58477.0
2019-12-23 15:45:00,137.35,137.38,137.28,137.29,86571.0,117.4447,117.4704,117.3848,117.3934,86571.0
2019-12-23 15:50:00,137.3,137.35,137.27,137.29,157673.0,117.4019,117.4447,117.3763,117.3934,157673.0
2019-12-23 15:55:00,137.29,137.32,137.05,137.22,329161.0,117.3934,117.419,117.1882,117.3335,329161.0
2019-12-24 09:30:00,137.33,137.58,137.24,137.36,153704.0,117.4276,117.6414,117.3506,117.4533,153704.0
2019-12-24 09:35:00,137.4,137.5,137.3,137.3,58424.0,117.4875,117.573,117.4019,117.4019,58424.0
2019-12-24 09:40:00,137.31,137.55,137.3,137.47,117232.0,117.4105,117.6157,117.4019,117.5473,117232.0
2019-12-24 09:45:00,137.47,137.55,137.33,137.38,57474.0,117.5473,117.6157,117.4276,117.4704,57474.0
2019-12-24 09:50:00,137.37,137.38,137.24,137.31,62255.0,117.4618,117.4704,117.3506,117.4105,62255.0
2019-12-24 09:55:00,137.32,137.38,137.27,137.38,67464.0,117.419,117.4704,117.3763,117.4704,67464.0
2019-12-24 10:00:00,137.38,137.55,137.37,137.4,154994.0,117.4704,117.6157,117.4618,117.4875,154994.0
2019-12-24 10:05:00,137.41,137.41,137.27,137.3,37717.0,117.496,117.496,117.3763,117.4019,37717.0
2019-12-24 10:10:00,137.31,137.33,137.15,137.27,63447.0,117.4105,117.4276,117.2737,117.3763,63447.0
2019-12-24 10:15:00,137.28,137.31,137.24,137.25,56431.0,117.3848,117.4105,117.3506,117.3592,56431.0
2019-12-24 10:20:00,137.25,137.31,137.15,137.24,146616.0,117.3592,117.4105,117.2737,117.3506,146616.0
2019-12-24 10:25:00,137.25,137.27,137.1,137.17,55004.0,117.3592,117.3763,117.2309,117.2908,55004.0
2019-12-24 10:30:00,137.16,137.2,137.06,137.11,41363.0,117.2822,117.3164,117.1967,117.2395,41363.0
2019-12-24 10:35:00,137.1,137.24,137.1,137.18,46964.0,117.2309,117.3506,117.2309,117.2993,46964.0
2019-12-24 10:40:00,137.17,137.27,137.15,137.25,35507.0,117.2908,117.3763,117.2737,117.3592,35507.0
2019-12-24 10:45:00,137.24,137.33,137.24,137.29,72088.0,117.3506,117.4276,117.3506,117.3934,72088.0
2019-12-24 10:50:00,137.29,137.3,137.19,137.22,73582.0,117.3934,117.4019,117.3079,117.3335,73582.0
2019-12-24 10:55:00,137.24,137.27,137.21,137.23,30634.0,117.3506,117.3763,117.325,117.3421,30634.0
2019-12-24 11:00:00,137.23,137.28,137.21,137.27,20888.0,117.3421,117.3848,117.325,117.3763,20888.0
2019-12-24 11:05:00,137.26,137.28,137.19,137.27,18364.0,117.3677,117.3848,117.3079,117.3763,18364.0
2019-12-24 11:10:00,137.28,137.32,137.24,137.27,25102.0,117.3848,117.419,117.3506,117.3763,25102.0
2019-12-24 11:15:00,137.27,137.37,137.25,137.34,55171.0,117.3763,117.4618,117.3592,117.4361,55171.0
2019-12-24 11:20:00,137.32,137.33,137.25,137.33,38562.0,117.419,117.4276,117.3592,117.4276,38562.0
2019-12-24 11:25:00,137.33,137.34,137.25,137.26,28581.0,117.4276,117.4361,117.3592,117.3677,28581.0
2019-12-24 11:30:00,137.27,137.28,137.2,137.24,33733.0,117.3763,117.3848,117.3164,117.3506,33733.0
2019-12-24 11:35:00,137.23,137.25,137.22,137.24,23711.0,117.3421,117.3592,117.3335,117.3506,23711.0
2019-12-24 11:40:00,137.24,137.27,137.21,137.27,26511.0,117.3506,117.3763,117.325,117.3763,26511.0
2019-12-24 11:45:00,137.27,137.28,137.22,137.26,26754.0,117.3763,117.3848,117.3335,117.3677,26754.0
2019-12-24 11:50:00,137.25,137.26,137.22,137.22,13742.0,117.3592,117.3677,117.3335,117.3335,13742.0
2019-12-24 11:55:00,137.22,137.33,137.22,137.26,47463.0,117.3335,117.4276,117.3335,117.3677,47463.0
2019-12-24 12:00:00,137.26,137.26,137.19,137.23,26148.0,117.3677,117.3677,117.3079,117.3421,26148.0
2019-12-24 12:05:00,137.22,137.27,137.21,137.22,17629.0,117.3335,117.3763,117.325,117.3335,17629.0
2019-12-24 12:10:00,137.23,137.29,137.23,137.26,29304.0,117.3421,117.3934,117.3421,117.3677,29304.0
2019-12-24 12:15:00,137.26,137.26,137.17,137.23,35137.0,117.3677,117.3677,117.2908,117.3421,35137.0
2019-12-24 12:20:00,137.25,137.26,137.21,137.25,30903.0,117.3592,117.3677,117.325,117.3592,30903.0
2019-12-24 12:25:00,137.27,137.32,137.25,137.31,48882.0,117.3763,117.419,117.3592,117.4105,48882.0
2019-12-24 12:30:00,137.31,137.42,137.31,137.4,151107.0,117.4105,117.5046,117.4105,117.4875,151107.0
2019-12-24 12:35:00,137.41,137.45,137.38,137.38,57971.0,117.496,117.5302,117.4704,117.4704,57971.0
2019-12-24 12:40:00,137.38,137.47,137.36,137.47,35684.0,117.4704,117.5473,117.4533,117.5473,35684.0
2019-12-24 12:45:00,137.47,137.63,137.44,137.6,89747.0,117.5473,117.6841,117.5217,117.6585,89747.0
2019-12-24 12:50:00,137.6,137.6,137.48,137.53,36471.0,117.6585,117.6585,117.5559,117.5986,36471.0
2019-12-24 12:55:00,137.53,137.59,137.44,137.58,98134.0,117.5986,117.6499,117.5217,117.6414,98134.0
2019-12-26 09:30:00,137.89,138.06,137.78,137.93,98084.0,117.9064,118.0518,117.8124,117.9406,98084.0
2019-12-26 09:35:00,137.89,138.11,137.87,138.11,59480.0,117.9064,118.0946,117.8893,118.0946,59480.0
2019-12-26 09:40:00,138.12,138.16,137.98,138.03,54470.0,118.1031,118.1373,117.9834,118.0262,54470.0
2019-12-26 09:45:00,138.05,138.19,138.04,138.19,75904.0,118.0433,118.163,118.0347,118.163,75904.0
2019-12-26 09:50:00,138.2,138.2,138.08,138.16,54925.0,118.1715,118.1715,118.0689,118.1373,54925.0
2019-12-26 09:55:00,138.16,138.19,138.07,138.08,36531.0,118.1373,118.163,118.0604,118.0689,36531.0
2019-12-26 10:00:00,138.08,138.14,138.08,138.11,29400.0,118.0689,118.1202,118.0689,118.0946,29400.0
2019-12-26 10:05:00,138.11,138.19,138.08,138.18,58186.0,118.0946,118.163,118.0689,118.1544,58186.0
2019-12-26 10:10:00,138.18,138.24,138.16,138.18,53861.0,118.1544,118.2057,118.1373,118.1544,53861.0
2019-12-26 10:15:00,138.19,138.34,138.18,138.33,38146.0,118.163,118.2912,118.1544,118.2827,38146.0
2019-12-26 10:20:00,138.33,138.39,138.3,138.38,26529.0,118.2827,118.334,118.257,118.3254,26529.0
2019-12-26 10:25:00,138.38,138.48,138.35,138.47,59037.0,118.3254,118.4109,118.2998,118.4024,59037.0
2019-12-26 10:30:00,138.47,138.52,138.45,138.51,75165.0,118.4024,118.4451,118.3853,118.4366,75165.0
2019-12-26 10:35:00,138.5,138.54,138.41,138.42,44829.0,118.428,118.4622,118.3511,118.3596,44829.0
2019-12-26 10:40:00,138.42,138.51,138.4,138.4,77466.0,118.3596,118.4366,118.3425,118.3425,77466.0
2019-12-26 10:45:00,138.41,138.46,138.35,138.37,27895.0,118.3511,118.3938,118.2998,118.3169,27895.0
2019-12-26 10:50:00,138.37,138.42,138.36,138.41,37750.0,118.3169,118.3596,118.3083,118.3511,37750.0
2019-12-26 10:55:00,138.4,138.51,138.4,138.49,37954.0,118.3425,118.4366,118.3425,118.4195,37954.0
2019-12-26 11:00:00,138.51,138.69,138.5,138.64,55795.0,118.4366,118.5905,118.428,118.5477,55795.0
2019-12-26 11:05:00,138.64,138.66,138.57,138.63,35841.0,118.5477,118.5648,118.4879,118.5392,35841.0
2019-12-26 11:10:00,138.64,138.74,138.63,138.67,45915.0,118.5477,118.6333,118.5392,118.5734,45915.0
2019-12-26 11:15:00,138.66,138.69,138.6,138.63,34052.0,118.5648,118.5905,118.5135,118.5392,34052.0
2019-12-26 11:20:00,138.63,138.74,138.63,138.73,31538.0,118.5392,118.6333,118.5392,118.6247,31538.0
2019-12-26 11:25:00,138.72,138.75,138.68,138.71,43061.0,118.6162,118.6418,118.582,118.6076,43061.0
2019-12-26 11:30:00,138.71,138.72,138.63,138.64,28591.0,118.6076,118.6162,118.5392,118.5477,28591.0
2019-12-26 11:35:00,138.65,138.75,138.64,138.74,36271.0,118.5563,118.6418,118.5477,118.6333,36271.0
2019-12-26 11:40:00,138.75,138.88,138.74,138.87,40256.0,118.6418,118.753,118.6333,118.7444,40256.0
2019-12-26 11:45:00,138.86,138.89,138.81,138.81,70242.0,118.7359,118.7615,118.6931,118.6931,70242.0
2019-12-26 11:50:00,138.81,138.84,138.81,138.82,26454.0,118.6931,118.7188,118.6931,118.7017,26454.0
2019-12-26 11:55:00,138.83,138.84,138.73,138.82,45089.0,118.7102,118.7188,118.6247,118.7017,45089.0
2019-12-26 12:00:00,138.83,138.86,138.71,138.71,65245.0,118.7102,118.7359,118.6076,118.6076,65245.0
2019-12-26 12:05:00,138.71,138.72,138.61,138.63,54773.0,118.6076,118.6162,118.5221,118.5392,54773.0
2019-12-26 12:10:00,138.64,138.68,138.54,138.63,56512.0,118.5477,118.582,118.4622,118.5392,56512.0
2019-12-26 12:15:00,138.63,138.65,138.54,138.6,34869.0,118.5392,118.5563,118.4622,118.5135,34869.0
2019-12-26 12:20:00,138.61,138.7,138.6,138.69,33487.0,118.5221,118.5991,118.5135,118.5905,33487.0
2019-12-26 12:25:00,138.69,138.71,138.64,138.65,40181.0,118.5905,118.6076,118.5477,118.5563,40181.0
2019-12-26 12:30:00,138.63,138.73,138.61,138.73,29793.0,118.5392,118.6247,118.5221,118.6247,29793.0
2019-12-26 12:35:00,138.72,138.75,138.68,138.72,31913.0,118.6162,118.6418,118.582,118.6162,31913.0
2019-12-26 12:40:00,138.72,138.76,138.71,138.72,26203.0,118.6162,118.6504,118.6076,118.6162,26203.0
2019-12-26 12:45:00,138.71,138.78,138.71,138.78,35546.0,118.6076,118.6675,118.6076,118.6675,35546.0
2019-12-26 12:50:00,138.78,138.85,138.74,138.76,39750.0,118.6675,118.7273,118.6333,118.6504,39750.0
2019-12-26 12:55:00,138.76,138.79,138.73,138.78,56040.0,118.6504,118.676,118.6247,118.6675,56040.0
2019-12-26 13:00:00,138.78,138.79,138.72,138.74,30099.0,118.6675,118.676,118.6162,118.6333,30099.0
2019-12-26 13:05:00,138.74,138.74,138.64,138.67,51530.0,118.6333,118.6333,118.5477,118.5734,51530.0
2019-12-26 13:10:00,138.67,138.69,138.67,138.68,21517.0,118.5734,118.5905,118.5734,118.582,21517.0
2019-12-26 13:15:00,138.69,138.73,138.68,138.73,37421.0,118.5905,118.6247,118.582,118.6247,37421.0
2019-12-26 13:20:00,138.73,138.73,138.66,138.67,32659.0,118.6247,118.6247,118.5648,118.5734,32659.0
2019-12-26 13:25:00,138.68,138.7,138.63,138.69,52447.0,118.582,118.5991,118.5392,118.5905,52447.0
2019-12-26 13:30:00,138.7,138.8,138.7,138.77,30823.0,118.5991,118.6846,118.5991,118.6589,30823.0
2019-12-26 13:35:00,138.77,138.85,138.74,138.82,33666.0,118.6589,118.7273,118.6333,118.7017,33666.0
2019-12-26 13:40:00,138.81,138.87,138.81,138.86,69721.0,118.6931,118.7444,118.6931,118.7359,69721.0
2019-12-26 13:45:00,138.87,138.87,138.84,138.87,31028.0,118.7444,118.7444,118.7188,118.7444,31028.0
2019-12-26 13:50:00,138.87,138.9,138.83,138.89,46145.0,118.7444,118.7701,118.7102,118.7615,46145.0
2019-12-26 13:55:00,138.88,138.89,138.85,138.89,46825.0,118.753,118.7615,118.7273,118.7615,46825.0
2019-12-26 14:00:00,138.89,138.89,138.82,138.88,45081.0,118.7615,118.7615,118.7017,118.753,45081.0
2019-12-26 14:05:00,138.89,138.95,138.83,138.95,58361.0,118.7615,118.8128,118.7102,118.8128,58361.0
2019-12-26 14:10:00,138.94,138.99,138.93,138.98,42619.0,118.8043,118.847,118.7957,118.8385,42619.0
2019-12-26 14:15:00,138.98,139.02,138.98,139.02,50231.0,118.8385,118.8727,118.8385,118.8727,50231.0
2019-12-26 14:20:00,139.02,139.07,139.01,139.06,58812.0,118.8727,118.9154,118.8641,118.9069,58812.0
2019-12-26 14:25:00,139.06,139.1,139.02,139.03,59396.0,118.9069,118.9411,118.8727,118.8812,59396.0
2019-12-26 14:30:00,139.03,139.03,138.88,138.92,59892.0,118.8812,118.8812,118.753,118.7872,59892.0
2019-12-26 14:35:00,138.93,138.96,138.92,138.93,34133.0,118.7957,118.8214,118.7872,118.7957,34133.0
2019-12-26 14:40:00,138.93,138.94,138.91,138.92,18177.0,118.7957,118.8043,118.7786,118.7872,18177.0
2019-12-26 14:45:00,138.93,138.97,138.92,138.95,36362.0,118.7957,118.8299,118.7872,118.8128,36362.0
2019-12-26 14:50:00,138.95,138.96,138.88,138.88,26857.0,118.8128,118.8214,118.753,118.753,26857.0
2019-12-26 14:55:00,138.89,138.91,138.86,138.86,47658.0,118.7615,118.7786,118.7359,118.7359,47658.0
2019-12-26 15:00:00,138.86,138.89,138.86,138.89,33096.0,118.7359,118.7615,118.7359,118.7615,33096.0
2019-12-26 15:05:00,138.89,138.93,138.88,138.9,73228.0,118.7615,118.7957,118.753,118.7701,73228.0
2019-12-26 15:10:00,138.9,138.91,138.85,138.86,47092.0,118.7701,118.7786,118.7273,118.7359,47092.0
2019-12-26 15:15:00,138.86,138.87,138.8,138.81,49967.0,118.7359,118.7444,118.6846,118.6931,49967.0
2019-12-26 15:20:00,138.82,138.87,138.8,138.84,48424.0,118.7017,118.7444,118.6846,118.7188,48424.0
2019-12-26 15:25:00,138.84,138.88,138.83,138.87,39632.0,118.7188,118.753,118.7102,118.7444,39632.0
2019-12-26 15:30:00,138.86,138.87,138.74,138.79,96446.0,118.7359,118.7444,118.6333,118.676,96446.0
2019-12-26 15:35:00,138.8,138.82,138.77,138.8,81393.0,118.6846,118.7017,118.6589,118.6846,81393.0
2019-12-26 15:40:00,138.81,139.02,138.8,139.02,123211.0,118.6931,118.8727,118.6846,118.8727,123211.0
2019-12-26 15:45:00,139.02,139.05,138.97,139.03,100943.0,118.8727,118.8983,118.8299,118.8812,100943.0
2019-12-26 15:50:00,139.04,139.1,138.97,139.05,141480.0,118.8898,118.9411,118.8299,118.8983,141480.0
2019-12-26 15:55:00,139.06,139.1,138.94,139.1,428605.0,118.9069,118.9411,118.8043,118.9411,428605.0
2019-12-27 09:30:00,139.3,139.66,139.28,139.28,228806.0,119.1121,119.4199,119.095,119.095,228806.0
2019-12-27 09:35:00,139.29,139.47,139.22,139.47,94528.0,119.1035,119.2575,119.0437,119.2575,94528.0
2019-12-27 09:40:00,139.46,139.75,139.42,139.67,126587.0,119.2489,119.4969,119.2147,119.4285,126587.0
2019-12-27 09:45:00,139.67,139.77,139.56,139.56,132816.0,119.4285,119.514,119.3344,119.3344,132816.0
2019-12-27 09:50:00,139.55,139.62,139.51,139.55,60033.0,119.3259,119.3857,119.2917,119.3259,60033.0
2019-12-27 09:55:00,139.55,139.58,139.01,139.02,116971.0,119.3259,119.3515,118.8641,118.8727,116971.0
2019-12-27 10:00:00,139.0,139.07,138.91,138.93,89789.0,118.8556,118.9154,118.7786,118.7957,89789.0
2019-12-27 10:05:00,138.94,139.05,138.77,139.05,89823.0,118.8043,118.8983,118.6589,118.8983,89823.0
2019-12-27 10:10:00,139.04,139.04,138.87,138.9,67596.0,118.8898,118.8898,118.7444,118.7701,67596.0
2019-12-27 10:15:00,138.89,138.95,138.78,138.94,70144.0,118.7615,118.8128,118.6675,118.8043,70144.0
2019-12-27 10:20:00,138.94,139.03,138.85,138.97,53906.0,118.8043,118.8812,118.7273,118.8299,53906.0
2019-12-27 10:25:00,138.97,139.1,138.91,138.91,67230.0,118.8299,118.9411,118.7786,118.7786,67230.0
2019-12-27 10:30:00,138.92,138.93,138.78,138.84,51452.0,118.7872,118.7957,118.6675,118.7188,51452.0
2019-12-27 10:35:00,138.84,138.89,138.74,138.75,59090.0,118.7188,118.7615,118.6333,118.6418,59090.0
2019-12-27 10:40:00,138.75,138.78,138.66,138.77,68023.0,118.6418,118.6675,118.5648,118.6589,68023.0
2019-12-27 10:45:00,138.76,138.9,138.76,138.84,68027.0,118.6504,118.7701,118.6504,118.7188,68027.0
2019-12-27 10:50:00,138.84,138.92,138.81,138.9,59537.0,118.7188,118.7872,118.6931,118.7701,59537.0
2019-12-27 10:55:00,138.9,138.9,138.84,138.87,42322.0,118.7701,118.7701,118.7188,118.7444,42322.0
2019-12-27 11:00:00,138.87,139.0,138.87,138.95,52058.0,118.7444,118.8556,118.7444,118.8128,52058.0
2019-12-27 11:05:00,138.93,139.05,138.93,139.03,36088.0,118.7957,118.8983,118.7957,118.8812,36088.0
2019-12-27 11:10:00,139.04,139.16,139.0,139.09,63488.0,118.8898,118.9924,118.8556,118.9325,63488.0
2019-12-27 11:15:00,139.09,139.11,139.02,139.11,41352.0,118.9325,118.9496,118.8727,118.9496,41352.0
2019-12-27 11:20:00,139.11,139.22,139.11,139.12,61422.0,118.9496,119.0437,118.9496,118.9582,61422.0
2019-12-27 11:25:00,139.12,139.13,139.01,139.02,44387.0,118.9582,118.9667,118.8641,118.8727,44387.0
2019-12-27 11:30:00,139.01,139.02,138.96,139.02,40160.0,118.8641,118.8727,118.8214,118.8727,40160.0
2019-12-27 11:35:00,139.0,139.04,138.91,138.93,62535.0,118.8556,118.8898,118.7786,118.7957,62535.0
2019-12-27 11:40:00,138.93,139.03,138.91,139.03,45304.0,118.7957,118.8812,118.7786,118.8812,45304.0
2019-12-27 11:45:00,139.03,139.07,138.99,139.06,39761.0,118.8812,118.9154,118.847,118.9069,39761.0
2019-12-27 11:50:00,139.06,139.13,139.03,139.08,32066.0,118.9069,118.9667,118.8812,118.924,32066.0
2019-12-27 11:55:00,139.08,139.1,138.99,138.99,44168.0,118.924,118.9411,118.847,118.847,44168.0
2019-12-27 12:00:00,138.99,139.06,138.97,138.99,51063.0,118.847,118.9069,118.8299,118.847,51063.0
2019-12-27 12:05:00,138.98,139.06,138.98,139.01,40187.0,118.8385,118.9069,118.8385,118.8641,40187.0
2019-12-27 12:10:00,139.0,139.14,139.0,139.14,57429.0,118.8556,118.9753,118.8556,118.9753,57429.0
2019-12-27 12:15:00,139.14,139.14,139.08,139.11,29614.0,118.9753,118.9753,118.924,118.9496,29614.0
2019-12-27 12:20:00,139.11,139.12,139.0,139.02,33568.0,118.9496,118.9582,118.8556,118.8727,33568.0
2019-12-27 12:25:00,139.02,139.07,139.02,139.02,24468.0,118.8727,118.9154,118.8727,118.8727,24468.0
2019-12-27 12:30:00,139.03,139.08,139.01,139.03,29613.0,118.8812,118.924,118.8641,118.8812,29613.0
2019-12-27 12:35:00,139.03,139.07,139.01,139.01,27153.0,118.8812,118.9154,118.8641,118.8641,27153.0
2019-12-27 12:40:00,139.0,139.1,138.98,139.09,25957.0,118.8556,118.9411,118.8385,118.9325,25957.0
2019-12-27 12:45:00,139.09,139.14,139.08,139.14,30331.0,118.9325,118.9753,118.924,118.9753,30331.0
2019-12-27 12:50:00,139.14,139.16,139.08,139.1,22208.0,118.9753,118.9924,118.924,118.9411,22208.0
2019-12-27 12:55:00,139.11,139.12,139.07,139.1,16610.0,118.9496,118.9582,118.9154,118.9411,16610.0
2019-12-27 13:00:00,139.1,139.13,139.07,139.07,24679.0,118.9411,118.9667,118.9154,118.9154,24679.0
2019-12-27 13:05:00,139.06,139.11,139.06,139.09,19238.0,118.9069,118.9496,118.9069,118.9325,19238.0
2019-12-27 13:10:00,139.1,139.14,139.04,139.05,28987.0,118.9411,118.9753,118.8898,118.8983,28987.0
2019-12-27 13:15:00,139.05,139.07,139.03,139.03,18121.0,118.8983,118.9154,118.8812,118.8812,18121.0
2019-12-27 13:20:00,139.04,139.09,139.04,139.08,16651.0,118.8898,118.9325,118.8898,118.924,16651.0
2019-12-27 13:25:00,139.09,139.12,139.06,139.09,29510.0,118.9325,118.9582,118.9069,118.9325,29510.0
2019-12-27 13:30:00,139.09,139.1,139.05,139.06,27372.0,118.9325,118.9411,118.8983,118.9069,27372.0
2019-12-27 13:35:00,139.06,139.09,139.03,139.06,33246.0,118.9069,118.9325,118.8812,118.9069,33246.0
2019-12-27 13:40:00,139.06,139.06,138.94,138.96,35485.0,118.9069,118.9069,118.8043,118.8214,35485.0
2019-12-27 13:45:00,138.96,139.02,138.95,138.96,19291.0,118.8214,118.8727,118.8128,118.8214,19291.0
2019-12-27 13:50:00,138.97,139.01,138.94,139.0,21301.0,118.8299,118.8641,118.8043,118.8556,21301.0
2019-12-27 13:55:00,139.01,139.01,138.96,138.98,21970.0,118.8641,118.8641,118.8214,118.8385,21970.0
2019-12-27 14:00:00,138.97,139.07,138.96,139.06,36211.0,118.8299,118.9154,118.8214,118.9069,36211.0
2019-12-27 14:05:00,139.07,139.1,139.06,139.07,25295.0,118.9154,118.9411,118.9069,118.9154,25295.0
2019-12-27 14:10:00,139.06,139.1,139.06,139.09,22254.0,118.9069,118.9411,118.9069,118.9325,22254.0
2019-12-27 14:15:00,139.08,139.09,139.01,139.05,24513.0,118.924,118.9325,118.8641,118.8983,24513.0
2019-12-27 14:20:00,139.06,139.06,139.01,139.05,22487.0,118.9069,118.9069,118.8641,118.8983,22487.0
2019-12-27 14:25:00,139.04,139.06,139.0,139.02,25922.0,118.8898,118.9069,118.8556,118.8727,25922.0
2019-12-27 14:30:00,139.03,139.09,139.03,139.08,25327.0,118.8812,118.9325,118.8812,118.924,25327.0
2019-12-27 14:35:00,139.09,139.17,139.08,139.17,33811.0,118.9325,119.0009,118.924,119.0009,33811.0
2019-12-27 14:40:00,139.17,139.19,139.16,139.18,28048.0,119.0009,119.018,118.9924,119.0095,28048.0
2019-12-27 14:45:00,139.18,139.19,139.11,139.14,47201.0,119.0095,119.018,118.9496,118.9753,47201.0
2019-12-27 14:50:00,139.14,139.19,139.11,139.12,50945.0,118.9753,119.018,118.9496,118.9582,50945.0
2019-12-27 14:55:00,139.13,139.15,139.11,139.11,31707.0,118.9667,118.9838,118.9496,118.9496,31707.0
2019-12-27 15:00:00,139.11,139.11,139.05,139.06,33412.0,118.9496,118.9496,118.8983,118.9069,33412.0
2019-12-27 15:05:00,139.05,139.11,139.05,139.09,46725.0,118.8983,118.9496,118.8983,118.9325,46725.0
2019-12-27 15:10:00,139.1,139.11,139.03,139.03,42063.0,118.9411,118.9496,118.8812,118.8812,42063.0
2019-12-27 15:15:00,139.03,139.05,139.01,139.05,38526.0,118.8812,118.8983,118.8641,118.8983,38526.0
2019-12-27 15:20:00,139.03,139.14,139.02,139.11,41936.0,118.8812,118.9753,118.8727,118.9496,41936.0
2019-12-27 15:25:00,139.1,139.11,139.05,139.08,31070.0,118.9411,118.9496,118.8983,118.924,31070.0
2019-12-27 15:30:00,139.08,139.08,139.03,139.08,66819.0,118.924,118.924,118.8812,118.924,66819.0
2019-12-27 15:35:00,139.08,139.19,139.07,139.14,44969.0,118.924,119.018,118.9154,118.9753,44969.0
2019-12-27 15:40:00,139.14,139.14,139.01,139.04,71964.0,118.9753,118.9753,118.8641,118.8898,71964.0
2019-12-27 15:45:00,139.04,139.12,138.99,138.99,121805.0,118.8898,118.9582,118.847,118.847,121805.0
2019-12-27 15:50:00,139.02,139.03,138.9,139.0,148964.0,118.8727,118.8812,118.7701,118.8556,148964.0
2019-12-27 15:55:00,139.01,139.15,139.01,139.14,315303.0,118.8641,118.9838,118.8641,118.9753,315303.0
2019-12-30 09:30:00,139.9,140.08,139.34,139.47,342136.0,119.6251,119.7791,119.1463,119.2575,342136.0
2019-12-30 09:35:00,139.46,139.52,139.2,139.24,114107.0,119.2489,119.3002,119.0266,119.0608,114107.0
2019-12-30 09:40:00,139.25,139.32,139.16,139.2,88804.0,119.0693,119.1292,118.9924,119.0266,88804.0
2019-12-30 09:45:00,139.18,139.46,139.18,139.42,89831.0,119.0095,119.2489,119.0095,119.2147,89831.0
2019-12-30 09:50:00,139.41,139.52,139.27,139.52,67869.0,119.2062,119.3002,119.0864,119.3002,67869.0
2019-12-30 09:55:00,139.52,139.57,139.42,139.56,78585.0,119.3002,119.343,119.2147,119.3344,78585.0
2019-12-30 10:00:00,139.56,139.62,139.24,139.26,67088.0,119.3344,119.3857,119.0608,119.0779,67088.0
2019-12-30 10:05:00,139.27,139.32,139.22,139.25,55875.0,119.0864,119.1292,119.0437,119.0693,55875.0
2019-12-30 10:10:00,139.25,139.27,138.85,138.87,122534.0,119.0693,119.0864,118.7273,118.7444,122534.0
2019-12-30 10:15:00,138.85,139.03,138.79,139.01,74620.0,118.7273,118.8812,118.676,118.8641,74620.0
2019-12-30 10:20:00,139.0,139.13,138.81,138.84,86606.0,118.8556,118.9667,118.6931,118.7188,86606.0
2019-12-30 10:25:00,138.82,138.92,138.77,138.91,71589.0,118.7017,118.7872,118.6589,118.7786,71589.0
2019-12-30 10:30:00,138.92,138.95,138.81,138.87,61659.0,118.7872,118.8128,118.6931,118.7444,61659.0
2019-12-30 10:35:00,138.88,138.98,138.82,138.9,65360.0,118.753,118.8385,118.7017,118.7701,65360.0
2019-12-30 10:40:00,138.89,139.0,138.83,138.83,66857.0,118.7615,118.8556,118.7102,118.7102,66857.0
2019-12-30 10:45:00,138.84,138.94,138.8,138.81,51106.0,118.7188,118.8043,118.6846,118.6931,51106.0
2019-12-30 10:50:00,138.81,139.07,138.76,139.07,78519.0,118.6931,118.9154,118.6504,118.9154,78519.0
2019-12-30 10:55:00,139.06,139.14,139.0,139.13,43631.0,118.9069,118.9753,118.8556,118.9667,43631.0
2019-12-30 11:00:00,139.13,139.17,138.97,139.04,75430.0,118.9667,119.0009,118.8299,118.8898,75430.0
2019-12-30 11:05:00,139.05,139.17,139.05,139.13,39285.0,118.8983,119.0009,118.8983,118.9667,39285.0
2019-12-30 11:10:00,139.13,139.26,139.05,139.2,65379.0,118.9667,119.0779,118.8983,119.0266,65379.0
2019-12-30 11:15:00,139.19,139.22,139.15,139.2,38544.0,119.018,119.0437,118.9838,119.0266,38544.0
2019-12-30 11:20:00,139.21,139.27,139.15,139.21,38612.0,119.0351,119.0864,118.9838,119.0351,38612.0
2019-12-30 11:25:00,139.22,139.24,139.17,139.22,39071.0,119.0437,119.0608,119.0009,119.0437,39071.0
2019-12-30 11:30:00,139.22,139.23,139.13,139.16,55385.0,119.0437,119.0522,118.9667,118.9924,55385.0
2019-12-30 11:35:00,139.16,139.2,139.08,139.17,62782.0,118.9924,119.0266,118.924,119.0009,62782.0
2019-12-30 11:40:00,139.17,139.21,139.12,139.16,52160.0,119.0009,119.0351,118.9582,118.9924,52160.0
2019-12-30 11:45:00,139.15,139.23,139.13,139.21,48350.0,118.9838,119.0522,118.9667,119.0351,48350.0
2019-12-30 11:50:00,139.22,139.23,139.17,139.21,30217.0,119.0437,119.0522,119.0009,119.0351,30217.0
2019-12-30 11:55:00,139.2,139.24,139.16,139.24,36328.0,119.0266,119.0608,118.9924,119.0608,36328.0
2019-12-30 12:00:00,139.23,139.23,139.11,139.18,60836.0,119.0522,119.0522,118.9496,119.0095,60836.0
2019-12-30 12:05:00,139.19,139.27,139.16,139.25,34398.0,119.018,119.0864,118.9924,119.0693,34398.0
2019-12-30 12:10:00,139.26,139.32,139.25,139.25,32058.0,119.0779,119.1292,119.0693,119.0693,32058.0
2019-12-30 12:15:00,139.27,139.33,139.27,139.29,37754.0,119.0864,119.1378,119.0864,119.1035,37754.0
2019-12-30 12:20:00,139.28,139.29,139.23,139.26,52081.0,119.095,119.1035,119.0522,119.0779,52081.0
2019-12-30 12:25:00,139.26,139.42,139.26,139.36,46625.0,119.0779,119.2147,119.0779,119.1634,46625.0
2019-12-30 12:30:00,139.37,139.43,139.31,139.37,34352.0,119.172,119.2233,119.1206,119.172,34352.0
2019-12-30 12:35:00,139.37,139.41,139.33,139.4,36242.0,119.172,119.2062,119.1378,119.1976,36242.0
2019-12-30 12:40:00,139.4,139.43,139.34,139.35,34430.0,119.1976,119.2233,119.1463,119.1549,34430.0
2019-12-30 12:45:00,139.36,139.4,139.32,139.36,31233.0,119.1634,119.1976,119.1292,119.1634,31233.0
2019-12-30 12:50:00,139.36,139.39,139.35,139.36,24974.0,119.1634,119.1891,119.1549,119.1634,24974.0
2019-12-30 12:55:00,139.36,139.4,139.3,139.32,32445.0,119.1634,119.1976,119.1121,119.1292,32445.0
2019-12-30 13:00:00,139.31,139.35,139.25,139.26,31863.0,119.1206,119.1549,119.0693,119.0779,31863.0
2019-12-30 13:05:00,139.27,139.31,139.24,139.28,33960.0,119.0864,119.1206,119.0608,119.095,33960.0
2019-12-30 13:10:00,139.28,139.33,139.26,139.33,28306.0,119.095,119.1378,119.0779,119.1378,28306.0
2019-12-30 13:15:00,139.32,139.39,139.25,139.26,37477.0,119.1292,119.1891,119.0693,119.0779,37477.0
2019-12-30 13:20:00,139.27,139.27,139.2,139.23,31946.0,119.0864,119.0864,119.0266,119.0522,31946.0
2019-12-30 13:25:00,139.23,139.26,139.15,139.15,38747.0,119.0522,119.0779,118.9838,118.9838,38747.0
2019-12-30 13:30:00,139.16,139.23,139.07,139.07,51732.0,118.9924,119.0522,118.9154,118.9154,51732.0
2019-12-30 13:35:00,139.08,139.11,139.01,139.1,50836.0,118.924,118.9496,118.8641,118.9411,50836.0
2019-12-30 13:40:00,139.1,139.1,139.03,139.05,26166.0,118.9411,118.9411,118.8812,118.8983,26166.0
2019-12-30 13:45:00,139.04,139.09,138.97,138.99,57731.0,118.8898,118.9325,118.8299,118.847,57731.0
2019-12-30 13:50:00,138.99,139.06,138.98,139.06,26600.0,118.847,118.9069,118.8385,118.9069,26600.0
2019-12-30 13:55:00,139.06,139.17,139.05,139.12,48183.0,118.9069,119.0009,118.8983,118.9582,48183.0
2019-12-30 14:00:00,139.1,139.11,138.93,138.97,37394.0,118.9411,118.9496,118.7957,118.8299,37394.0
2019-12-30 14:05:00,138.97,138.97,138.89,138.94,52746.0,118.8299,118.8299,118.7615,118.8043,52746.0
2019-12-30 14:10:00,138.93,138.97,138.91,138.94,30005.0,118.7957,118.8299,118.7786,118.8043,30005.0
2019-12-30 14:15:00,138.94,138.97,138.91,138.94,32214.0,118.8043,118.8299,118.7786,118.8043,32214.0
2019-12-30 14:20:00,138.94,138.98,138.91,138.91,40451.0,118.8043,118.8385,118.7786,118.7786,40451.0
2019-12-30 14:25:00,138.92,138.94,138.83,138.92,47789.0,118.7872,118.8043,118.7102,118.7872,47789.0
2019-12-30 14:30:00,138.91,138.91,138.8,138.82,33792.0,118.7786,118.7786,118.6846,118.7017,33792.0
2019-12-30 14:35:00,138.82,138.83,138.74,138.77,51978.0,118.7017,118.7102,118.6333,118.6589,51978.0
2019-12-30 14:40:00,138.78,138.81,138.72,138.72,41309.0,118.6675,118.6931,118.6162,118.6162,41309.0
2019-12-30 14:45:00,138.72,138.75,138.63,138.75,72650.0,118.6162,118.6418,118.5392,118.6418,72650.0
2019-12-30 14:50:00,138.74,138.82,138.73,138.75,43702.0,118.6333,118.7017,118.6247,118.6418,43702.0
2019-12-30 14:55:00,138.74,138.78,138.67,138.69,34070.0,118.6333,118.6675,118.5734,118.5905,34070.0
2019-12-30 15:00:00,138.69,138.81,138.69,138.8,48959.0,118.5905,118.6931,118.5905,118.6846,48959.0
2019-12-30 15:05:00,138.79,138.85,138.77,138.83,60675.0,118.676,118.7273,118.6589,118.7102,60675.0
2019-12-30 15:10:00,138.83,138.84,138.79,138.83,35766.0,118.7102,118.7188,118.676,118.7102,35766.0
2019-12-30 15:15:00,138.83,138.9,138.81,138.81,34477.0,118.7102,118.7701,118.6931,118.6931,34477.0
2019-12-30 15:20:00,138.81,138.91,138.81,138.83,56261.0,118.6931,118.7786,118.6931,118.7102,56261.0
2019-12-30 15:25:00,138.83,138.88,138.79,138.87,44729.0,118.7102,118.753,118.676,118.7444,44729.0
2019-12-30 15:30:00,138.86,138.88,138.68,138.69,51625.0,118.7359,118.753,118.582,118.5905,51625.0
2019-12-30 15:35:00,138.68,138.75,138.65,138.68,61274.0,118.582,118.6418,118.5563,118.582,61274.0
2019-12-30 15:40:00,138.68,138.74,138.61,138.65,57697.0,118.582,118.6333,118.5221,118.5563,57697.0
2019-12-30 15:45:00,138.65,138.67,138.52,138.6,71440.0,118.5563,118.5734,118.4451,118.5135,71440.0
2019-12-30 15:50:00,138.59,138.63,138.51,138.58,110855.0,118.505,118.5392,118.4366,118.4964,110855.0
2019-12-30 15:55:00,138.56,138.7,138.47,138.68,309252.0,118.4793,118.5991,118.4024,118.582,309252.0
2019-12-31 09:30:00,138.51,138.73,138.33,138.48,150476.0,118.4366,118.6247,118.2827,118.4109,150476.0
2019-12-31 09:35:00,138.48,138.6,138.44,138.5,45995.0,118.4109,118.5135,118.3767,118.428,45995.0
2019-12-31 09:40:00,138.5,138.64,138.43,138.6,57727.0,118.428,118.5477,118.3682,118.5135,57727.0
2019-12-31 09:45:00,138.61,138.78,138.61,138.75,60227.0,118.5221,118.6675,118.5221,118.6418,60227.0
2019-12-31 09:50:00,138.74,138.76,138.65,138.71,49312.0,118.6333,118.6504,118.5563,118.6076,49312.0
2019-12-31 09:55:00,138.7,138.7,138.52,138.64,78927.0,118.5991,118.5991,118.4451,118.5477,78927.0
2019-12-31 10:00:00,138.64,138.66,138.53,138.61,46743.0,118.5477,118.5648,118.4537,118.5221,46743.0
2019-12-31 10:05:00,138.62,138.75,138.56,138.75,71152.0,118.5306,118.6418,118.4793,118.6418,71152.0
2019-12-31 10:10:00,138.74,138.74,138.62,138.73,43451.0,118.6333,118.6333,118.5306,118.6247,43451.0
2019-12-31 10:15:00,138.74,138.82,138.69,138.77,45061.0,118.6333,118.7017,118.5905,118.6589,45061.0
2019-12-31 10:20:00,138.77,138.84,138.74,138.81,38423.0,118.6589,118.7188,118.6333,118.6931,38423.0
2019-12-31 10:25:00,138.81,138.83,138.7,138.71,62815.0,118.6931,118.7102,118.5991,118.6076,62815.0
2019-12-31 10:30:00,138.7,138.7,138.58,138.65,127514.0,118.5991,118.5991,118.4964,118.5563,127514.0
2019-12-31 10:35:00,138.64,138.72,138.63,138.69,36271.0,118.5477,118.6162,118.5392,118.5905,36271.0
2019-12-31 10:40:00,138.67,138.71,138.5,138.5,89444.0,118.5734,118.6076,118.428,118.428,89444.0
2019-12-31 10:45:00,138.5,138.51,138.39,138.44,41804.0,118.428,118.4366,118.334,118.3767,41804.0
2019-12-31 10:50:00,138.44,138.5,138.29,138.42,74410.0,118.3767,118.428,118.2485,118.3596,74410.0
2019-12-31 10:55:00,138.45,138.51,138.4,138.46,29914.0,118.3853,118.4366,118.3425,118.3938,29914.0
2019-12-31 11:00:00,138.45,138.62,138.44,138.6,32450.0,118.3853,118.5306,118.3767,118.5135,32450.0
2019-12-31 11:05:00,138.62,138.65,138.56,138.58,72811.0,118.5306,118.5563,118.4793,118.4964,72811.0
2019-12-31 11:10:00,138.58,138.64,138.57,138.62,30340.0,118.4964,118.5477,118.4879,118.5306,30340.0
2019-12-31 11:15:00,138.61,138.78,138.6,138.75,35018.0,118.5221,118.6675,118.5135,118.6418,35018.0
2019-12-31 11:20:00,138.75,138.76,138.7,138.74,23630.0,118.6418,118.6504,118.5991,118.6333,23630.0
2019-12-31 11:25:00,138.74,138.82,138.73,138.78,31799.0,118.6333,118.7017,118.6247,118.6675,31799.0
2019-12-31 11:30:00,138.78,138.78,138.68,138.74,33504.0,118.6675,118.6675,118.582,118.6333,33504.0
2019-12-31 11:35:00,138.75,138.77,138.65,138.75,47098.0,118.6418,118.6589,118.5563,118.6418,47098.0
2019-12-31 11:40:00,138.75,138.89,138.72,138.89,29888.0,118.6418,118.7615,118.6162,118.7615,29888.0
2019-12-31 11:45:00,138.89,138.98,138.87,138.91,55618.0,118.7615,118.8385,118.7444,118.7786,55618.0
2019-12-31 11:50:00,138.93,138.96,138.82,138.83,45205.0,118.7957,118.8214,118.7017,118.7102,45205.0
2019-12-31 11:55:00,138.83,138.85,138.77,138.78,38951.0,118.7102,118.7273,118.6589,118.6675,38951.0
2019-12-31 12:00:00,138.78,138.85,138.74,138.81,29700.0,118.6675,118.7273,118.6333,118.6931,29700.0
2019-12-31 12:05:00,138.82,138.85,138.69,138.7,54393.0,118.7017,118.7273,118.5905,118.5991,54393.0
2019-12-31 12:10:00,138.7,138.72,138.65,138.72,25221.0,118.5991,118.6162,118.5563,118.6162,25221.0
2019-12-31 12:15:00,138.71,138.71,138.66,138.67,22672.0,118.6076,118.6076,118.5648,118.5734,22672.0
2019-12-31 12:20:00,138.68,138.68,138.56,138.6,74051.0,118.582,118.582,118.4793,118.5135,74051.0
2019-12-31 12:25:00,138.61,138.7,138.58,138.66,49774.0,118.5221,118.5991,118.4964,118.5648,49774.0
2019-12-31 12:30:00,138.67,138.74,138.64,138.72,22317.0,118.5734,118.6333,118.5477,118.6162,22317.0
2019-12-31 12:35:00,138.72,138.74,138.65,138.69,27284.0,118.6162,118.6333,118.5563,118.5905,27284.0
2019-12-31 12:40:00,138.69,138.75,138.68,138.69,15607.0,118.5905,118.6418,118.582,118.5905,15607.0
2019-12-31 12:45:00,138.69,138.71,138.57,138.61,39755.0,118.5905,118.6076,118.4879,118.5221,39755.0
2019-12-31 12:50:00,138.61,138.64,138.56,138.64,36433.0,118.5221,118.5477,118.4793,118.5477,36433.0
2019-12-31 12:55:00,138.64,138.66,138.58,138.59,21885.0,118.5477,118.5648,118.4964,118.505,21885.0
2019-12-31 13:00:00,138.59,138.66,138.58,138.59,31410.0,118.505,118.5648,118.4964,118.505,31410.0
2019-12-31 13:05:00,138.59,138.66,138.57,138.64,33530.0,118.505,118.5648,118.4879,118.5477,33530.0
2019-12-31 13:10:00,138.63,138.69,138.62,138.68,25254.0,118.5392,118.5905,118.5306,118.582,25254.0
2019-12-31 13:15:00,138.69,138.71,138.64,138.68,23267.0,118.5905,118.6076,118.5477,118.582,23267.0
2019-12-31 13:20:00,138.69,138.71,138.61,138.64,38859.0,118.5905,118.6076,118.5221,118.5477,38859.0
2019-12-31 13:25:00,138.64,138.72,138.63,138.68,27596.0,118.5477,118.6162,118.5392,118.582,27596.0
2019-12-31 13:30:00,138.69,138.71,138.66,138.7,22182.0,118.5905,118.6076,118.5648,118.5991,22182.0
2019-12-31 13:35:00,138.71,138.8,138.7,138.8,27260.0,118.6076,118.6846,118.5991,118.6846,27260.0
2019-12-31 13:40:00,138.8,138.84,138.74,138.74,32794.0,118.6846,118.7188,118.6333,118.6333,32794.0
2019-12-31 13:45:00,138.75,138.79,138.74,138.79,33712.0,118.6418,118.676,118.6333,118.676,33712.0
2019-12-31 13:50:00,138.77,138.79,138.72,138.78,29126.0,118.6589,118.676,118.6162,118.6675,29126.0
2019-12-31 13:55:00,138.79,138.87,138.77,138.87,39184.0,118.676,118.7444,118.6589,118.7444,39184.0
2019-12-31 14:00:00,138.87,138.87,138.8,138.85,41048.0,118.7444,118.7444,118.6846,118.7273,41048.0
2019-12-31 14:05:00,138.84,138.89,138.84,138.86,32208.0,118.7188,118.7615,118.7188,118.7359,32208.0
2019-12-31 14:10:00,138.86,138.87,138.81,138.81,28108.0,118.7359,118.7444,118.6931,118.6931,28108.0
2019-12-31 14:15:00,138.82,138.9,138.81,138.87,48284.0,118.7017,118.7701,118.6931,118.7444,48284.0
2019-12-31 14:20:00,138.86,138.9,138.86,138.87,22922.0,118.7359,118.7701,118.7359,118.7444,22922.0
2019-12-31 14:25:00,138.88,138.91,138.86,138.89,32567.0,118.753,118.7786,118.7359,118.7615,32567.0
2019-12-31 14:30:00,138.89,138.89,138.83,138.86,19048.0,118.7615,118.7615,118.7102,118.7359,19048.0
2019-12-31 14:35:00,138.86,138.87,138.74,138.75,34537.0,118.7359,118.7444,118.6333,118.6418,34537.0
2019-12-31 14:40:00,138.74,138.76,138.72,138.74,34503.0,118.6333,118.6504,118.6162,118.6333,34503.0
2019-12-31 14:45:00,138.74,138.78,138.73,138.77,30553.0,118.6333,118.6675,118.6247,118.6589,30553.0
2019-12-31 14:50:00,138.77,138.77,138.74,138.74,48200.0,118.6589,118.6589,118.6333,118.6333,48200.0
2019-12-31 14:55:00,138.75,138.78,138.73,138.75,44489.0,118.6418,118.6675,118.6247,118.6418,44489.0
2019-12-31 15:00:00,138.75,138.78,138.67,138.77,58018.0,118.6418,118.6675,118.5734,118.6589,58018.0
2019-12-31 15:05:00,138.77,138.77,138.69,138.72,26047.0,118.6589,118.6589,118.5905,118.6162,26047.0
2019-12-31 15:10:00,138.72,138.79,138.71,138.78,34201.0,118.6162,118.676,118.6076,118.6675,34201.0
2019-12-31 15:15:00,138.77,138.86,138.7,138.81,42503.0,118.6589,118.7359,118.5991,118.6931,42503.0
2019-12-31 15:20:00,138.82,138.89,138.81,138.87,33253.0,118.7017,118.7615,118.6931,118.7444,33253.0
2019-12-31 15:25:00,138.88,138.93,138.86,138.92,46300.0,118.753,118.7957,118.7359,118.7872,46300.0
2019-12-31 15:30:00,138.92,139.07,138.9,139.06,99097.0,118.7872,118.9154,118.7701,118.9069,99097.0
2019-12-31 15:35:00,139.06,139.14,138.98,139.13,99352.0,118.9069,118.9753,118.8385,118.9667,99352.0
2019-12-31 15:40:00,139.13,139.22,139.1,139.19,96159.0,118.9667,119.0437,118.9411,119.018,96159.0
2019-12-31 15:45:00,139.19,139.23,139.16,139.2,80709.0,119.018,119.0522,118.9924,119.0266,80709.0
2019-12-31 15:50:00,139.2,139.3,139.14,139.27,164698.0,119.0266,119.1121,118.9753,119.0864,164698.0
2019-12-31 15:55:00,139.25,139.48,139.23,139.4,625738.0,119.0693,119.266,119.0522,119.1976,625738.0
2020-01-02 09:30:00,139.79,140.19,139.5,139.62,368032.0,119.5311,119.8731,119.2831,119.3857,368032.0
2020-01-02 09:35:00,139.61,139.92,139.5,139.74,237311.0,119.3772,119.6422,119.2831,119.4883,237311.0
2020-01-02 09:40:00,139.75,139.82,139.62,139.66,87217.0,119.4969,119.5567,119.3857,119.4199,87217.0
2020-01-02 09:45:00,139.67,139.92,139.67,139.84,145588.0,119.4285,119.6422,119.4285,119.5738,145588.0
2020-01-02 09:50:00,139.84,139.89,139.51,139.51,132768.0,119.5738,119.6166,119.2917,119.2917,132768.0
2020-01-02 09:55:00,139.52,139.7,139.43,139.64,130016.0,119.3002,119.4541,119.2233,119.4028,130016.0
2020-01-02 10:00:00,139.64,139.68,139.51,139.63,137316.0,119.4028,119.437,119.2917,119.3943,137316.0
2020-01-02 10:05:00,139.62,139.82,139.62,139.79,93329.0,119.3857,119.5567,119.3857,119.5311,93329.0
2020-01-02 10:10:00,139.79,139.83,139.58,139.62,87647.0,119.5311,119.5653,119.3515,119.3857,87647.0
2020-01-02 10:15:00,139.62,139.62,139.38,139.46,130592.0,119.3857,119.3857,119.1805,119.2489,130592.0
2020-01-02 10:20:00,139.45,139.54,139.35,139.45,78517.0,119.2404,119.3173,119.1549,119.2404,78517.0
2020-01-02 10:25:00,139.45,139.46,139.33,139.43,109019.0,119.2404,119.2489,119.1378,119.2233,109019.0
2020-01-02 10:30:00,139.44,139.47,139.26,139.47,107955.0,119.2318,119.2575,119.0779,119.2575,107955.0
2020-01-02 10:35:00,139.45,139.52,139.36,139.44,94603.0,119.2404,119.3002,119.1634,119.2318,94603.0
2020-01-02 10:40:00,139.43,139.56,139.4,139.55,77647.0,119.2233,119.3344,119.1976,119.3259,77647.0
2020-01-02 10:45:00,139.55,139.64,139.47,139.63,72227.0,119.3259,119.4028,119.2575,119.3943,72227.0
2020-01-02 10:50:00,139.64,139.84,139.63,139.83,76128.0,119.4028,119.5738,119.3943,119.5653,76128.0
2020-01-02 10:55:00,139.83,139.94,139.77,139.91,79735.0,119.5653,119.6593,119.514,119.6337,79735.0
2020-01-02 11:00:00,139.91,139.95,139.86,139.86,124782.0,119.6337,119.6679,119.5909,119.5909,124782.0
2020-01-02 11:05:00,139.87,139.97,139.86,139.97,106416.0,119.5995,119.685,119.5909,119.685,106416.0
2020-01-02 11:10:00,139.98,140.07,139.97,140.06,88528.0,119.6935,119.7705,119.685,119.762,88528.0
2020-01-02 11:15:00,140.05,140.07,139.99,140.01,57345.0,119.7534,119.7705,119.7021,119.7192,57345.0
2020-01-02 11:20:00,140.01,140.11,140.0,140.1,70053.0,119.7192,119.8047,119.7107,119.7962,70053.0
2020-01-02 11:25:00,140.1,140.16,140.04,140.14,77886.0,119.7962,119.8475,119.7449,119.8304,77886.0
2020-01-02 11:30:00,140.13,140.24,140.09,140.12,90465.0,119.8218,119.9159,119.7876,119.8133,90465.0
2020-01-02 11:35:00,140.12,140.19,140.03,140.16,80231.0,119.8133,119.8731,119.7363,119.8475,80231.0
2020-01-02 11:40:00,140.17,140.27,140.11,140.27,73008.0,119.856,119.9415,119.8047,119.9415,73008.0
2020-01-02 11:45:00,140.27,140.4,140.21,140.35,74527.0,119.9415,120.0527,119.8902,120.0099,74527.0
2020-01-02 11:50:00,140.35,140.47,140.33,140.46,86690.0,120.0099,120.1125,119.9928,120.104,86690.0
2020-01-02 11:55:00,140.46,140.52,140.42,140.48,64992.0,120.104,120.1553,120.0698,120.1211,64992.0
2020-01-02 12:00:00,140.49,140.56,140.46,140.53,59259.0,120.1296,120.1895,120.104,120.1638,59259.0
2020-01-02 12:05:00,140.53,140.62,140.52,140.58,58859.0,120.1638,120.2408,120.1553,120.2066,58859.0
2020-01-02 12:10:00,140.58,140.61,140.5,140.51,55917.0,120.2066,120.2322,120.1382,120.1467,55917.0
2020-01-02 12:15:00,140.52,140.67,140.47,140.66,99807.0,120.1553,120.2836,120.1125,120.275,99807.0
2020-01-02 12:20:00,140.66,140.72,140.61,140.66,45115.0,120.275,120.3263,120.2322,120.275,45115.0
2020-01-02 12:25:00,140.66,140.78,140.6,140.61,77162.0,120.275,120.3776,120.2237,120.2322,77162.0
2020-01-02 12:30:00,140.61,140.67,140.56,140.59,55513.0,120.2322,120.2836,120.1895,120.2151,55513.0
2020-01-02 12:35:00,140.58,140.72,140.55,140.71,70867.0,120.2066,120.3263,120.1809,120.3178,70867.0
2020-01-02 12:40:00,140.7,140.77,140.64,140.73,65546.0,120.3092,120.3691,120.2579,120.3349,65546.0
2020-01-02 12:45:00,140.72,140.73,140.58,140.63,62146.0,120.3263,120.3349,120.2066,120.2493,62146.0
2020-01-02 12:50:00,140.63,140.66,140.52,140.52,75796.0,120.2493,120.275,120.1553,120.1553,75796.0
2020-01-02 12:55:00,140.53,140.6,140.52,140.6,50213.0,120.1638,120.2237,120.1553,120.2237,50213.0
2020-01-02 13:00:00,140.61,140.62,140.46,140.5,63164.0,120.2322,120.2408,120.104,120.1382,63164.0
2020-01-02 13:05:00,140.5,140.5,140.34,140.34,52159.0,120.1382,120.1382,120.0014,120.0014,52159.0
2020-01-02 13:10:00,140.34,140.38,140.29,140.36,54304.0,120.0014,120.0356,119.9586,120.0185,54304.0
2020-01-02 13:15:00,140.35,140.39,140.32,140.33,56843.0,120.0099,120.0441,119.9843,119.9928,56843.0
2020-01-02 13:20:00,140.34,140.42,140.32,140.42,62999.0,120.0014,120.0698,119.9843,120.0698,62999.0
2020-01-02 13:25:00,140.42,140.43,140.33,140.38,52681.0,120.0698,120.0783,119.9928,120.0356,52681.0
2020-01-02 13:30:00,140.39,140.41,140.23,140.29,108800.0,120.0441,120.0612,119.9073,119.9586,108800.0
2020-01-02 13:35:00,140.3,140.37,140.27,140.34,42479.0,119.9672,120.027,119.9415,120.0014,42479.0
2020-01-02 13:40:00,140.34,140.4,140.32,140.37,49662.0,120.0014,120.0527,119.9843,120.027,49662.0
2020-01-02 13:45:00,140.37,140.47,140.36,140.39,82608.0,120.027,120.1125,120.0185,120.0441,82608.0
2020-01-02 13:50:00,140.39,140.41,140.27,140.29,66258.0,120.0441,120.0612,119.9415,119.9586,66258.0
2020-01-02 13:55:00,140.29,140.38,140.29,140.36,64448.0,119.9586,120.0356,119.9586,120.0185,64448.0
2020-01-02 14:00:00,140.36,140.48,140.35,140.47,69467.0,120.0185,120.1211,120.0099,120.1125,69467.0
2020-01-02 14:05:00,140.47,140.58,140.43,140.55,82465.0,120.1125,120.2066,120.0783,120.1809,82465.0
2020-01-02 14:10:00,140.55,140.56,140.51,140.54,62629.0,120.1809,120.1895,120.1467,120.1724,62629.0
2020-01-02 14:15:00,140.55,140.61,140.51,140.59,69403.0,120.1809,120.2322,120.1467,120.2151,69403.0
2020-01-02 14:20:00,140.59,140.72,140.59,140.69,102175.0,120.2151,120.3263,120.2151,120.3007,102175.0
2020-01-02 14:25:00,140.71,140.77,140.69,140.74,57522.0,120.3178,120.3691,120.3007,120.3434,57522.0
2020-01-02 14:30:00,140.73,140.83,140.68,140.81,77627.0,120.3349,120.4204,120.2921,120.4033,77627.0
2020-01-02 14:35:00,140.81,140.88,140.72,140.74,88210.0,120.4033,120.4631,120.3263,120.3434,88210.0
2020-01-02 14:40:00,140.74,140.88,140.72,140.87,65751.0,120.3434,120.4631,120.3263,120.4546,65751.0
2020-01-02 14:45:00,140.87,140.88,140.8,140.82,60175.0,120.4546,120.4631,120.3947,120.4118,60175.0
2020-01-02 14:50:00,140.83,140.89,140.82,140.86,83396.0,120.4204,120.4717,120.4118,120.446,83396.0
2020-01-02 14:55:00,140.86,140.99,140.85,140.97,87460.0,120.446,120.5572,120.4375,120.5401,87460.0
2020-01-02 15:00:00,140.97,141.0,140.91,140.92,65941.0,120.5401,120.5657,120.4888,120.4973,65941.0
2020-01-02 15:05:00,140.92,140.92,140.87,140.87,73225.0,120.4973,120.4973,120.4546,120.4546,73225.0
2020-01-02 15:10:00,140.88,140.92,140.85,140.87,78618.0,120.4631,120.4973,120.4375,120.4546,78618.0
2020-01-02 15:15:00,140.87,140.89,140.84,140.85,66071.0,120.4546,120.4717,120.4289,120.4375,66071.0
2020-01-02 15:20:00,140.85,140.9,140.79,140.81,69086.0,120.4375,120.4802,120.3862,120.4033,69086.0
2020-01-02 15:25:00,140.81,140.84,140.77,140.81,72805.0,120.4033,120.4289,120.3691,120.4033,72805.0
2020-01-02 15:30:00,140.81,140.93,140.79,140.91,91382.0,120.4033,120.5059,120.3862,120.4888,91382.0
2020-01-02 15:35:00,140.91,140.91,140.77,140.8,99837.0,120.4888,120.4888,120.3691,120.3947,99837.0
2020-01-02 15:40:00,140.8,140.88,140.78,140.82,87391.0,120.3947,120.4631,120.3776,120.4118,87391.0
2020-01-02 15:45:00,140.82,140.96,140.78,140.85,140945.0,120.4118,120.5315,120.3776,120.4375,140945.0
2020-01-02 15:50:00,140.86,140.96,140.83,140.94,166592.0,120.446,120.5315,120.4204,120.5144,166592.0
2020-01-02 15:55:00,140.94,141.1,140.83,141.09,310332.0,120.5144,120.6512,120.4204,120.6427,310332.0
2020-01-03 09:30:00,137.5,138.38,137.08,138.37,587710.0,118.3379,119.0952,117.9764,119.0866,587710.0
2020-01-03 09:35:00,138.38,138.39,137.69,137.73,268791.0,119.0952,119.1038,118.5014,118.5358,268791.0
2020-01-03 09:40:00,137.73,138.12,137.61,138.11,209590.0,118.5358,118.8715,118.4325,118.8628,209590.0
2020-01-03 09:45:00,138.12,138.24,137.97,138.14,155837.0,118.8715,118.9747,118.7424,118.8887,155837.0
2020-01-03 09:50:00,138.16,138.28,138.1,138.2,138996.0,118.9059,119.0092,118.8542,118.9403,138996.0
2020-01-03 09:55:00,138.2,138.33,138.12,138.13,141864.0,118.9403,119.0522,118.8715,118.8801,141864.0
2020-01-03 10:00:00,138.11,138.12,137.59,137.63,219194.0,118.8628,118.8715,118.4153,118.4497,219194.0
2020-01-03 10:05:00,137.63,137.96,137.57,137.92,104955.0,118.4497,118.7338,118.3981,118.6993,104955.0
2020-01-03 10:10:00,137.92,138.02,137.78,138.02,151417.0,118.6993,118.7854,118.5788,118.7854,151417.0
2020-01-03 10:15:00,138.02,138.1,137.86,137.86,115812.0,118.7854,118.8542,118.6477,118.6477,115812.0
2020-01-03 10:20:00,137.86,138.15,137.84,138.14,83992.0,118.6477,118.8973,118.6305,118.8887,83992.0
2020-01-03 10:25:00,138.14,138.24,138.13,138.24,74559.0,118.8887,118.9747,118.8801,118.9747,74559.0
2020-01-03 10:30:00,138.24,138.36,138.21,138.3,87744.0,118.9747,119.078,118.9489,119.0264,87744.0
2020-01-03 10:35:00,138.29,138.4,138.26,138.32,80459.0,119.0178,119.1124,118.9919,119.0436,80459.0
2020-01-03 10:40:00,138.32,138.44,138.21,138.44,99705.0,119.0436,119.1469,118.9489,119.1469,99705.0
2020-01-03 10:45:00,138.44,138.48,138.32,138.34,72454.0,119.1469,119.1813,119.0436,119.0608,72454.0
2020-01-03 10:50:00,138.35,138.35,138.13,138.25,93082.0,119.0694,119.0694,118.8801,118.9833,93082.0
2020-01-03 10:55:00,138.24,138.38,138.2,138.33,70579.0,118.9747,119.0952,118.9403,119.0522,70579.0
2020-01-03 11:00:00,138.34,138.42,138.27,138.31,52920.0,119.0608,119.1296,119.0005,119.035,52920.0
2020-01-03 11:05:00,138.31,138.36,138.16,138.2,55394.0,119.035,119.078,118.9059,118.9403,55394.0
2020-01-03 11:10:00,138.19,138.43,138.1,138.38,61852.0,118.9317,119.1383,118.8542,119.0952,61852.0
2020-01-03 11:15:00,138.38,138.49,138.31,138.44,66698.0,119.0952,119.1899,119.035,119.1469,66698.0
2020-01-03 11:20:00,138.46,138.57,138.41,138.46,69397.0,119.1641,119.2587,119.121,119.1641,69397.0
2020-01-03 11:25:00,138.45,138.55,138.43,138.49,50838.0,119.1555,119.2415,119.1383,119.1899,50838.0
2020-01-03 11:30:00,138.48,138.67,138.47,138.65,60213.0,119.1813,119.3448,119.1727,119.3276,60213.0
2020-01-03 11:35:00,138.65,138.71,138.57,138.63,76017.0,119.3276,119.3792,119.2587,119.3104,76017.0
2020-01-03 11:40:00,138.63,138.78,138.59,138.76,61451.0,119.3104,119.4395,119.276,119.4223,61451.0
2020-01-03 11:45:00,138.76,138.84,138.73,138.77,66066.0,119.4223,119.4911,119.3964,119.4309,66066.0
2020-01-03 11:50:00,138.77,138.79,138.68,138.78,45000.0,119.4309,119.4481,119.3534,119.4395,45000.0
2020-01-03 11:55:00,138.78,138.83,138.68,138.7,59134.0,119.4395,119.4825,119.3534,119.3706,59134.0
2020-01-03 12:00:00,138.71,139.02,138.71,139.02,62421.0,119.3792,119.646,119.3792,119.646,62421.0
2020-01-03 12:05:00,139.01,139.08,138.9,138.91,63419.0,119.6374,119.6977,119.5428,119.5514,63419.0
2020-01-03 12:10:00,138.91,139.0,138.83,138.84,50848.0,119.5514,119.6288,119.4825,119.4911,50848.0
2020-01-03 12:15:00,138.84,138.95,138.83,138.91,34399.0,119.4911,119.5858,119.4825,119.5514,34399.0
2020-01-03 12:20:00,138.93,138.95,138.84,138.91,50388.0,119.5686,119.5858,119.4911,119.5514,50388.0
2020-01-03 12:25:00,138.91,139.0,138.9,138.97,40247.0,119.5514,119.6288,119.5428,119.603,40247.0
2020-01-03 12:30:00,138.96,139.06,138.92,138.99,45068.0,119.5944,119.6805,119.56,119.6202,45068.0
2020-01-03 12:35:00,138.99,139.1,138.99,139.06,39267.0,119.6202,119.7149,119.6202,119.6805,39267.0
2020-01-03 12:40:00,139.06,139.09,138.99,139.08,48190.0,119.6805,119.7063,119.6202,119.6977,48190.0
2020-01-03 12:45:00,139.08,139.1,138.98,139.01,52079.0,119.6977,119.7149,119.6116,119.6374,52079.0
2020-01-03 12:50:00,139.02,139.17,139.01,139.13,58806.0,119.646,119.7751,119.6374,119.7407,58806.0
2020-01-03 12:55:00,139.12,139.18,139.05,139.17,51818.0,119.7321,119.7837,119.6718,119.7751,51818.0
2020-01-03 13:00:00,139.17,139.23,139.11,139.12,40205.0,119.7751,119.8268,119.7235,119.7321,40205.0
2020-01-03 13:05:00,139.13,139.17,139.09,139.09,45705.0,119.7407,119.7751,119.7063,119.7063,45705.0
2020-01-03 13:10:00,139.09,139.15,139.06,139.06,36819.0,119.7063,119.7579,119.6805,119.6805,36819.0
2020-01-03 13:15:00,139.06,139.07,138.95,138.97,45038.0,119.6805,119.6891,119.5858,119.603,45038.0
2020-01-03 13:20:00,138.99,139.09,138.98,139.06,48522.0,119.6202,119.7063,119.6116,119.6805,48522.0
2020-01-03 13:25:00,139.06,139.09,139.03,139.07,68035.0,119.6805,119.7063,119.6546,119.6891,68035.0
2020-01-03 13:30:00,139.07,139.12,138.64,138.67,152044.0,119.6891,119.7321,119.319,119.3448,152044.0
2020-01-03 13:35:00,138.68,138.69,138.29,138.53,92558.0,119.3534,119.362,119.0178,119.2243,92558.0
2020-01-03 13:40:00,138.52,138.81,138.49,138.74,111035.0,119.2157,119.4653,119.1899,119.405,111035.0
2020-01-03 13:45:00,138.76,138.88,138.74,138.87,62802.0,119.4223,119.5255,119.405,119.5169,62802.0
2020-01-03 13:50:00,138.86,138.86,138.69,138.73,44932.0,119.5083,119.5083,119.362,119.3964,44932.0
2020-01-03 13:55:00,138.73,138.83,138.67,138.77,55861.0,119.3964,119.4825,119.3448,119.4309,55861.0
2020-01-03 14:00:00,138.78,138.89,138.62,138.69,60695.0,119.4395,119.5341,119.3018,119.362,60695.0
2020-01-03 14:05:00,138.7,138.85,138.69,138.77,38781.0,119.3706,119.4997,119.362,119.4309,38781.0
2020-01-03 14:10:00,138.76,138.78,138.62,138.63,50407.0,119.4223,119.4395,119.3018,119.3104,50407.0
2020-01-03 14:15:00,138.64,138.74,138.62,138.71,38799.0,119.319,119.405,119.3018,119.3792,38799.0
2020-01-03 14:20:00,138.7,138.7,138.55,138.59,40798.0,119.3706,119.3706,119.2415,119.276,40798.0
2020-01-03 14:25:00,138.59,138.62,138.48,138.58,47505.0,119.276,119.3018,119.1813,119.2673,47505.0
2020-01-03 14:30:00,138.57,138.62,138.54,138.57,25287.0,119.2587,119.3018,119.2329,119.2587,25287.0
2020-01-03 14:35:00,138.59,138.7,138.54,138.66,45282.0,119.276,119.3706,119.2329,119.3362,45282.0
2020-01-03 14:40:00,138.67,138.76,138.64,138.76,53395.0,119.3448,119.4223,119.319,119.4223,53395.0
2020-01-03 14:45:00,138.76,138.82,138.73,138.78,33860.0,119.4223,119.4739,119.3964,119.4395,33860.0
2020-01-03 14:50:00,138.77,138.83,138.74,138.8,33779.0,119.4309,119.4825,119.405,119.4567,33779.0
2020-01-03 14:55:00,138.79,138.83,138.71,138.74,55051.0,119.4481,119.4825,119.3792,119.405,55051.0
2020-01-03 15:00:00,138.74,138.83,138.68,138.82,145465.0,119.405,119.4825,119.3534,119.4739,145465.0
2020-01-03 15:05:00,138.83,138.84,138.71,138.81,44551.0,119.4825,119.4911,119.3792,119.4653,44551.0
2020-01-03 15:10:00,138.81,138.81,138.64,138.67,66255.0,119.4653,119.4653,119.319,119.3448,66255.0
2020-01-03 15:15:00,138.66,138.69,138.54,138.65,59400.0,119.3362,119.362,119.2329,119.3276,59400.0
2020-01-03 15:20:00,138.65,138.7,138.48,138.55,70408.0,119.3276,119.3706,119.1813,119.2415,70408.0
2020-01-03 15:25:00,138.56,138.63,138.55,138.61,65161.0,119.2501,119.3104,119.2415,119.2932,65161.0
2020-01-03 15:30:00,138.61,138.66,138.48,138.58,97092.0,119.2932,119.3362,119.1813,119.2673,97092.0
2020-01-03 15:35:00,138.58,138.7,138.54,138.56,95232.0,119.2673,119.3706,119.2329,119.2501,95232.0
2020-01-03 15:40:00,138.56,138.73,138.54,138.71,85067.0,119.2501,119.3964,119.2329,119.3792,85067.0
2020-01-03 15:45:00,138.7,138.71,138.52,138.57,100648.0,119.3706,119.3792,119.2157,119.2587,100648.0
2020-01-03 15:50:00,138.55,138.73,138.49,138.57,165508.0,119.2415,119.3964,119.1899,119.2587,165508.0
2020-01-03 15:55:00,138.56,138.59,138.28,138.28,577249.0,119.2501,119.276,119.0092,119.0092,577249.0
2020-01-06 09:30:00,136.66,137.07,136.5,136.77,363820.0,117.6149,117.9678,117.4772,117.7096,363820.0
2020-01-06 09:35:00,136.76,136.99,136.63,136.83,199710.0,117.701,117.8989,117.5891,117.7612,199710.0
2020-01-06 09:40:00,136.82,137.13,136.79,137.13,146145.0,117.7526,118.0194,117.7268,118.0194,146145.0
2020-01-06 09:45:00,137.12,137.34,137.02,137.22,112519.0,118.0108,118.2002,117.9247,118.0969,112519.0
2020-01-06 09:50:00,137.23,137.31,137.16,137.18,67971.0,118.1055,118.1743,118.0452,118.0625,67971.0
2020-01-06 09:55:00,137.18,137.24,137.04,137.14,81871.0,118.0625,118.1141,117.942,118.028,81871.0
2020-01-06 10:00:00,137.17,137.31,137.07,137.28,81903.0,118.0538,118.1743,117.9678,118.1485,81903.0
2020-01-06 10:05:00,137.28,137.34,137.17,137.21,67814.0,118.1485,118.2002,118.0538,118.0883,67814.0
2020-01-06 10:10:00,137.22,137.39,137.2,137.26,111185.0,118.0969,118.2432,118.0797,118.1313,111185.0
2020-01-06 10:15:00,137.26,137.42,137.17,137.35,80605.0,118.1313,118.269,118.0538,118.2088,80605.0
2020-01-06 10:20:00,137.35,137.47,137.33,137.4,64484.0,118.2088,118.312,118.1915,118.2518,64484.0
2020-01-06 10:25:00,137.4,137.57,137.37,137.57,86094.0,118.2518,118.3981,118.226,118.3981,86094.0
2020-01-06 10:30:00,137.57,137.61,137.4,137.41,76930.0,118.3981,118.4325,118.2518,118.2604,76930.0
2020-01-06 10:35:00,137.42,137.58,137.35,137.53,57859.0,118.269,118.4067,118.2088,118.3637,57859.0
2020-01-06 10:40:00,137.54,137.58,137.43,137.5,91218.0,118.3723,118.4067,118.2776,118.3379,91218.0
2020-01-06 10:45:00,137.51,137.6,137.46,137.53,82387.0,118.3465,118.4239,118.3034,118.3637,82387.0
2020-01-06 10:50:00,137.53,137.55,137.44,137.47,52040.0,118.3637,118.3809,118.2862,118.312,52040.0
2020-01-06 10:55:00,137.47,137.58,137.38,137.39,86433.0,118.312,118.4067,118.2346,118.2432,86433.0
2020-01-06 11:00:00,137.4,137.44,137.27,137.32,74090.0,118.2518,118.2862,118.1399,118.1829,74090.0
2020-01-06 11:05:00,137.33,137.55,137.31,137.55,68025.0,118.1915,118.3809,118.1743,118.3809,68025.0
2020-01-06 11:10:00,137.55,137.69,137.54,137.69,70224.0,118.3809,118.5014,118.3723,118.5014,70224.0
2020-01-06 11:15:00,137.69,137.7,137.54,137.55,57133.0,118.5014,118.51,118.3723,118.3809,57133.0
2020-01-06 11:20:00,137.54,137.57,137.45,137.52,58508.0,118.3723,118.3981,118.2948,118.3551,58508.0
2020-01-06 11:25:00,137.52,137.52,137.4,137.46,52306.0,118.3551,118.3551,118.2518,118.3034,52306.0
2020-01-06 11:30:00,137.47,137.66,137.46,137.58,55761.0,118.312,118.4756,118.3034,118.4067,55761.0
2020-01-06 11:35:00,137.57,137.62,137.5,137.53,48563.0,118.3981,118.4411,118.3379,118.3637,48563.0
2020-01-06 11:40:00,137.53,137.58,137.49,137.55,48648.0,118.3637,118.4067,118.3293,118.3809,48648.0
2020-01-06 11:45:00,137.55,137.58,137.49,137.5,45136.0,118.3809,118.4067,118.3293,118.3379,45136.0
2020-01-06 11:50:00,137.5,137.5,137.39,137.4,33781.0,118.3379,118.3379,118.2432,118.2518,33781.0
2020-01-06 11:55:00,137.4,137.42,137.38,137.4,50055.0,118.2518,118.269,118.2346,118.2518,50055.0
2020-01-06 12:00:00,137.39,137.41,137.32,137.38,63775.0,118.2432,118.2604,118.1829,118.2346,63775.0
2020-01-06 12:05:00,137.38,137.52,137.38,137.51,69288.0,118.2346,118.3551,118.2346,118.3465,69288.0
2020-01-06 12:10:00,137.51,137.59,137.47,137.47,57737.0,118.3465,118.4153,118.312,118.312,57737.0
2020-01-06 12:15:00,137.46,137.47,137.39,137.42,46733.0,118.3034,118.312,118.2432,118.269,46733.0
2020-01-06 12:20:00,137.41,137.42,137.34,137.39,49800.0,118.2604,118.269,118.2002,118.2432,49800.0
2020-01-06 12:25:00,137.38,137.43,137.34,137.37,45056.0,118.2346,118.2776,118.2002,118.226,45056.0
2020-01-06 12:30:00,137.37,137.46,137.37,137.46,80349.0,118.226,118.3034,118.226,118.3034,80349.0
2020-01-06 12:35:00,137.45,137.53,137.41,137.52,52173.0,118.2948,118.3637,118.2604,118.3551,52173.0
2020-01-06 12:40:00,137.52,137.64,137.52,137.64,54518.0,118.3551,118.4583,118.3551,118.4583,54518.0
2020-01-06 12:45:00,137.64,137.65,137.5,137.51,34665.0,118.4583,118.467,118.3379,118.3465,34665.0
2020-01-06 12:50:00,137.52,137.56,137.5,137.55,47178.0,118.3551,118.3895,118.3379,118.3809,47178.0
2020-01-06 12:55:00,137.55,137.59,137.51,137.53,37356.0,118.3809,118.4153,118.3465,118.3637,37356.0
2020-01-06 13:00:00,137.53,137.65,137.53,137.64,60508.0,118.3637,118.467,118.3637,118.4583,60508.0
2020-01-06 13:05:00,137.63,137.77,137.62,137.72,65869.0,118.4497,118.5702,118.4411,118.5272,65869.0
2020-01-06 13:10:00,137.72,137.76,137.68,137.75,58725.0,118.5272,118.5616,118.4928,118.553,58725.0
2020-01-06 13:15:00,137.74,137.8,137.73,137.75,35608.0,118.5444,118.596,118.5358,118.553,35608.0
2020-01-06 13:20:00,137.75,137.8,137.72,137.8,34477.0,118.553,118.596,118.5272,118.596,34477.0
2020-01-06 13:25:00,137.8,137.87,137.79,137.84,41403.0,118.596,118.6563,118.5874,118.6305,41403.0
2020-01-06 13:30:00,137.84,137.85,137.72,137.75,36212.0,118.6305,118.6391,118.5272,118.553,36212.0
2020-01-06 13:35:00,137.75,137.87,137.75,137.84,36175.0,118.553,118.6563,118.553,118.6305,36175.0
2020-01-06 13:40:00,137.83,137.87,137.77,137.77,42738.0,118.6219,118.6563,118.5702,118.5702,42738.0
2020-01-06 13:45:00,137.77,137.84,137.76,137.82,31029.0,118.5702,118.6305,118.5616,118.6133,31029.0
2020-01-06 13:50:00,137.83,137.84,137.79,137.82,28898.0,118.6219,118.6305,118.5874,118.6133,28898.0
2020-01-06 13:55:00,137.82,137.83,137.73,137.74,35379.0,118.6133,118.6219,118.5358,118.5444,35379.0
2020-01-06 14:00:00,137.74,137.78,137.65,137.77,56963.0,118.5444,118.5788,118.467,118.5702,56963.0
2020-01-06 14:05:00,137.78,137.81,137.74,137.77,33277.0,118.5788,118.6047,118.5444,118.5702,33277.0
2020-01-06 14:10:00,137.77,137.84,137.76,137.8,57201.0,118.5702,118.6305,118.5616,118.596,57201.0
2020-01-06 14:15:00,137.79,137.84,137.77,137.78,43366.0,118.5874,118.6305,118.5702,118.5788,43366.0
2020-01-06 14:20:00,137.77,137.8,137.71,137.71,38154.0,118.5702,118.596,118.5186,118.5186,38154.0
2020-01-06 14:25:00,137.7,137.71,137.65,137.68,25883.0,118.51,118.5186,118.467,118.4928,25883.0
2020-01-06 14:30:00,137.69,137.7,137.62,137.64,29726.0,118.5014,118.51,118.4411,118.4583,29726.0
2020-01-06 14:35:00,137.65,137.67,137.62,137.65,30846.0,118.467,118.4842,118.4411,118.467,30846.0
2020-01-06 14:40:00,137.65,137.66,137.56,137.59,37267.0,118.467,118.4756,118.3895,118.4153,37267.0
2020-01-06 14:45:00,137.59,137.59,137.53,137.55,41521.0,118.4153,118.4153,118.3637,118.3809,41521.0
2020-01-06 14:50:00,137.56,137.62,137.55,137.6,36196.0,118.3895,118.4411,118.3809,118.4239,36196.0
2020-01-06 14:55:00,137.6,137.67,137.57,137.67,38834.0,118.4239,118.4842,118.3981,118.4842,38834.0
2020-01-06 15:00:00,137.67,137.72,137.64,137.64,46386.0,118.4842,118.5272,118.4583,118.4583,46386.0
2020-01-06 15:05:00,137.65,137.68,137.59,137.61,44216.0,118.467,118.4928,118.4153,118.4325,44216.0
2020-01-06 15:10:00,137.62,137.72,137.61,137.7,81114.0,118.4411,118.5272,118.4325,118.51,81114.0
2020-01-06 15:15:00,137.71,137.75,137.67,137.68,38215.0,118.5186,118.553,118.4842,118.4928,38215.0
2020-01-06 15:20:00,137.68,137.7,137.63,137.68,40527.0,118.4928,118.51,118.4497,118.4928,40527.0
2020-01-06 15:25:00,137.69,137.74,137.64,137.67,38744.0,118.5014,118.5444,118.4583,118.4842,38744.0
2020-01-06 15:30:00,137.68,137.71,137.62,137.63,62190.0,118.4928,118.5186,118.4411,118.4497,62190.0
2020-01-06 15:35:00,137.64,137.8,137.63,137.77,82487.0,118.4583,118.596,118.4497,118.5702,82487.0
2020-01-06 15:40:00,137.78,137.81,137.73,137.79,62113.0,118.5788,118.6047,118.5358,118.5874,62113.0
2020-01-06 15:45:00,137.8,137.92,137.78,137.89,88833.0,118.596,118.6993,118.5788,118.6735,88833.0
2020-01-06 15:50:00,137.91,138.04,137.88,138.0,171774.0,118.6907,118.8026,118.6649,118.7682,171774.0
2020-01-06 15:55:00,138.0,138.27,137.97,138.21,490037.0,118.7682,119.0005,118.7424,118.9489,490037.0
2020-01-07 09:30:00,137.28,137.85,137.27,137.84,356392.0,118.1485,118.6391,118.1399,118.6305,356392.0
2020-01-07 09:35:00,137.84,137.86,137.6,137.6,126347.0,118.6305,118.6477,118.4239,118.4239,126347.0
2020-01-07 09:40:00,137.6,137.68,137.5,137.54,125006.0,118.4239,118.4928,118.3379,118.3723,125006.0
2020-01-07 09:45:00,137.52,137.53,137.21,137.33,115029.0,118.3551,118.3637,118.0883,118.1915,115029.0
2020-01-07 09:50:00,137.3,137.34,137.09,137.12,182525.0,118.1657,118.2002,117.985,118.0108,182525.0
2020-01-07 09:55:00,137.1,137.19,137.03,137.1,184953.0,117.9936,118.0711,117.9334,117.9936,184953.0
2020-01-07 10:00:00,137.11,137.28,137.06,137.14,118346.0,118.0022,118.1485,117.9592,118.028,118346.0
2020-01-07 10:05:00,137.15,137.22,137.1,137.14,69555.0,118.0366,118.0969,117.9936,118.028,69555.0
2020-01-07 10:10:00,137.15,137.24,137.13,137.2,81195.0,118.0366,118.1141,118.0194,118.0797,81195.0
2020-01-07 10:15:00,137.19,137.21,137.03,137.04,112125.0,118.0711,118.0883,117.9334,117.942,112125.0
2020-01-07 10:20:00,137.06,137.14,137.03,137.04,98858.0,117.9592,118.028,117.9334,117.942,98858.0
2020-01-07 10:25:00,137.06,137.18,136.98,137.18,156367.0,117.9592,118.0625,117.8903,118.0625,156367.0
2020-01-07 10:30:00,137.17,137.24,137.01,137.12,225164.0,118.0538,118.1141,117.9161,118.0108,225164.0
2020-01-07 10:35:00,137.12,137.27,137.07,137.2,82666.0,118.0108,118.1399,117.9678,118.0797,82666.0
2020-01-07 10:40:00,137.18,137.23,136.98,137.05,94274.0,118.0625,118.1055,117.8903,117.9506,94274.0
2020-01-07 10:45:00,137.05,137.1,137.02,137.09,87896.0,117.9506,117.9936,117.9247,117.985,87896.0
2020-01-07 10:50:00,137.09,137.1,136.92,137.0,106098.0,117.985,117.9936,117.8387,117.9075,106098.0
2020-01-07 10:55:00,137.01,137.06,136.94,136.97,85682.0,117.9161,117.9592,117.8559,117.8817,85682.0
2020-01-07 11:00:00,136.97,136.99,136.87,136.89,146745.0,117.8817,117.8989,117.7957,117.8129,146745.0
2020-01-07 11:05:00,136.89,136.92,136.76,136.79,88753.0,117.8129,117.8387,117.701,117.7268,88753.0
2020-01-07 11:10:00,136.79,136.86,136.75,136.78,127544.0,117.7268,117.787,117.6924,117.7182,127544.0
2020-01-07 11:15:00,136.78,136.78,136.63,136.73,126857.0,117.7182,117.7182,117.5891,117.6752,126857.0
2020-01-07 11:20:00,136.73,136.9,136.69,136.84,128736.0,117.6752,117.8215,117.6407,117.7698,128736.0
2020-01-07 11:25:00,136.86,136.88,136.69,136.72,61877.0,117.787,117.8043,117.6407,117.6666,61877.0
2020-01-07 11:30:00,136.73,136.76,136.58,136.59,76188.0,117.6752,117.701,117.5461,117.5547,76188.0
2020-01-07 11:35:00,136.6,136.66,136.51,136.53,60437.0,117.5633,117.6149,117.4858,117.503,60437.0
2020-01-07 11:40:00,136.53,136.55,136.42,136.43,124236.0,117.503,117.5202,117.4084,117.417,124236.0
2020-01-07 11:45:00,136.43,136.55,136.42,136.43,64274.0,117.417,117.5202,117.4084,117.417,64274.0
2020-01-07 11:50:00,136.43,136.45,136.25,136.25,82431.0,117.417,117.4342,117.2621,117.2621,82431.0
2020-01-07 11:55:00,136.24,136.31,136.13,136.15,127685.0,117.2535,117.3137,117.1588,117.176,127685.0
2020-01-07 12:00:00,136.16,136.23,136.11,136.11,78023.0,117.1846,117.2448,117.1416,117.1416,78023.0
2020-01-07 12:05:00,136.11,136.14,136.03,136.05,90141.0,117.1416,117.1674,117.0727,117.0899,90141.0
2020-01-07 12:10:00,136.04,136.18,135.95,136.13,93222.0,117.0813,117.2018,117.0039,117.1588,93222.0
2020-01-07 12:15:00,136.14,136.27,136.11,136.24,75713.0,117.1674,117.2793,117.1416,117.2535,75713.0
2020-01-07 12:20:00,136.25,136.28,136.23,136.28,47011.0,117.2621,117.2879,117.2448,117.2879,47011.0
2020-01-07 12:25:00,136.28,136.34,136.26,136.3,55635.0,117.2879,117.3395,117.2707,117.3051,55635.0
2020-01-07 12:30:00,136.3,136.3,136.13,136.14,47942.0,117.3051,117.3051,117.1588,117.1674,47942.0
2020-01-07 12:35:00,136.14,136.19,136.06,136.09,46943.0,117.1674,117.2104,117.0985,117.1244,46943.0
2020-01-07 12:40:00,136.09,136.12,136.03,136.11,45231.0,117.1244,117.1502,117.0727,117.1416,45231.0
2020-01-07 12:45:00,136.11,136.12,135.93,135.94,72332.0,117.1416,117.1502,116.9867,116.9953,72332.0
2020-01-07 12:50:00,135.95,136.03,135.93,135.95,79952.0,117.0039,117.0727,116.9867,117.0039,79952.0
2020-01-07 12:55:00,135.96,136.04,135.94,135.97,49490.0,117.0125,117.0813,116.9953,117.0211,49490.0
2020-01-07 13:00:00,135.97,135.98,135.92,135.97,85099.0,117.0211,117.0297,116.978,117.0211,85099.0
2020-01-07 13:05:00,135.98,136.02,135.92,135.97,79384.0,117.0297,117.0641,116.978,117.0211,79384.0
2020-01-07 13:10:00,135.96,135.97,135.87,135.92,85615.0,117.0125,117.0211,116.935,116.978,85615.0
2020-01-07 13:15:00,135.92,135.98,135.89,135.93,96186.0,116.978,117.0297,116.9522,116.9867,96186.0
2020-01-07 13:20:00,135.93,136.01,135.93,135.97,53604.0,116.9867,117.0555,116.9867,117.0211,53604.0
2020-01-07 13:25:00,135.97,136.02,135.96,135.97,75565.0,117.0211,117.0641,117.0125,117.0211,75565.0
2020-01-07 13:30:00,135.97,136.08,135.95,136.08,47893.0,117.0211,117.1157,117.0039,117.1157,47893.0
2020-01-07 13:35:00,136.08,136.12,136.01,136.01,83041.0,117.1157,117.1502,117.0555,117.0555,83041.0
2020-01-07 13:40:00,136.02,136.05,135.91,135.92,65044.0,117.0641,117.0899,116.9694,116.978,65044.0
2020-01-07 13:45:00,135.91,135.95,135.91,135.92,54403.0,116.9694,117.0039,116.9694,116.978,54403.0
2020-01-07 13:50:00,135.92,136.07,135.91,136.03,73663.0,116.978,117.1071,116.9694,117.0727,73663.0
2020-01-07 13:55:00,136.02,136.2,136.01,136.16,103166.0,117.0641,117.219,117.0555,117.1846,103166.0
2020-01-07 14:00:00,136.16,136.3,136.13,136.28,89589.0,117.1846,117.3051,117.1588,117.2879,89589.0
2020-01-07 14:05:00,136.28,136.36,136.24,136.32,109064.0,117.2879,117.3567,117.2535,117.3223,109064.0
2020-01-07 14:10:00,136.31,136.32,136.25,136.28,112417.0,117.3137,117.3223,117.2621,117.2879,112417.0
2020-01-07 14:15:00,136.29,136.45,136.27,136.44,66962.0,117.2965,117.4342,117.2793,117.4256,66962.0
2020-01-07 14:20:00,136.44,136.51,136.44,136.45,63463.0,117.4256,117.4858,117.4256,117.4342,63463.0
2020-01-07 14:25:00,136.45,136.47,136.4,136.42,57282.0,117.4342,117.4514,117.3912,117.4084,57282.0
2020-01-07 14:30:00,136.41,136.58,136.41,136.55,65755.0,117.3998,117.5461,117.3998,117.5202,65755.0
2020-01-07 14:35:00,136.55,136.57,136.48,136.48,42988.0,117.5202,117.5375,117.46,117.46,42988.0
2020-01-07 14:40:00,136.47,136.56,136.43,136.54,53464.0,117.4514,117.5289,117.417,117.5116,53464.0
2020-01-07 14:45:00,136.54,136.6,136.52,136.52,39517.0,117.5116,117.5633,117.4944,117.4944,39517.0
2020-01-07 14:50:00,136.51,136.54,136.48,136.5,48212.0,117.4858,117.5116,117.46,117.4772,48212.0
2020-01-07 14:55:00,136.49,136.51,136.46,136.5,45642.0,117.4686,117.4858,117.4428,117.4772,45642.0
2020-01-07 15:00:00,136.51,136.56,136.43,136.45,71350.0,117.4858,117.5289,117.417,117.4342,71350.0
2020-01-07 15:05:00,136.44,136.48,136.42,136.46,47599.0,117.4256,117.46,117.4084,117.4428,47599.0
2020-01-07 15:10:00,136.46,136.5,136.41,136.46,70786.0,117.4428,117.4772,117.3998,117.4428,70786.0
2020-01-07 15:15:00,136.46,136.49,136.42,136.47,68763.0,117.4428,117.4686,117.4084,117.4514,68763.0
2020-01-07 15:20:00,136.47,136.48,136.38,136.43,64514.0,117.4514,117.46,117.3739,117.417,64514.0
2020-01-07 15:25:00,136.44,136.44,136.37,136.38,52861.0,117.4256,117.4256,117.3653,117.3739,52861.0
2020-01-07 15:30:00,136.38,136.4,136.27,136.29,104207.0,117.3739,117.3912,117.2793,117.2965,104207.0
2020-01-07 15:35:00,136.29,136.31,136.07,136.07,83514.0,117.2965,117.3137,117.1071,117.1071,83514.0
2020-01-07 15:40:00,136.08,136.22,136.04,136.17,109783.0,117.1157,117.2362,117.0813,117.1932,109783.0
2020-01-07 15:45:00,136.17,136.19,136.09,136.12,125356.0,117.1932,117.2104,117.1244,117.1502,125356.0
2020-01-07 15:50:00,136.12,136.13,135.93,135.99,175260.0,117.1502,117.1588,116.9867,117.0383,175260.0
2020-01-07 15:55:00,135.98,136.0,135.82,135.87,441504.0,117.0297,117.0469,116.892,116.935,441504.0
2020-01-08 09:30:00,135.7,135.99,135.6,135.82,409951.0,116.7887,117.0383,116.7026,116.892,409951.0
2020-01-08 09:35:00,135.83,136.4,135.82,136.31,211573.0,116.9006,117.3912,116.892,117.3137,211573.0
2020-01-08 09:40:00,136.32,136.71,136.29,136.61,155728.0,117.3223,117.658,117.2965,117.5719,155728.0
2020-01-08 09:45:00,136.61,136.65,136.42,136.56,114579.0,117.5719,117.6063,117.4084,117.5289,114579.0
2020-01-08 09:50:00,136.57,136.6,136.4,136.59,110808.0,117.5375,117.5633,117.3912,117.5547,110808.0
2020-01-08 09:55:00,136.6,136.7,136.53,136.62,147773.0,117.5633,117.6493,117.503,117.5805,147773.0
2020-01-08 10:00:00,136.63,136.85,136.63,136.79,92043.0,117.5891,117.7784,117.5891,117.7268,92043.0
2020-01-08 10:05:00,136.78,136.8,136.6,136.68,107477.0,117.7182,117.7354,117.5633,117.6321,107477.0
2020-01-08 10:10:00,136.68,136.89,136.64,136.75,113721.0,117.6321,117.8129,117.5977,117.6924,113721.0
2020-01-08 10:15:00,136.75,136.83,136.6,136.61,79119.0,117.6924,117.7612,117.5633,117.5719,79119.0
2020-01-08 10:20:00,136.61,136.76,136.55,136.57,92093.0,117.5719,117.701,117.5202,117.5375,92093.0
2020-01-08 10:25:00,136.58,136.67,136.5,136.58,79548.0,117.5461,117.6235,117.4772,117.5461,79548.0
2020-01-08 10:30:00,136.59,136.61,136.42,136.5,115840.0,117.5547,117.5719,117.4084,117.4772,115840.0
2020-01-08 10:35:00,136.5,136.55,136.36,136.46,93442.0,117.4772,117.5202,117.3567,117.4428,93442.0
2020-01-08 10:40:00,136.45,136.5,136.24,136.3,88994.0,117.4342,117.4772,117.2535,117.3051,88994.0
2020-01-08 10:45:00,136.3,136.35,136.23,136.33,86698.0,117.3051,117.3481,117.2448,117.3309,86698.0
2020-01-08 10:50:00,136.33,136.36,136.27,136.31,74704.0,117.3309,117.3567,117.2793,117.3137,74704.0
2020-01-08 10:55:00,136.3,136.45,136.19,136.4,79984.0,117.3051,117.4342,117.2104,117.3912,79984.0
2020-01-08 11:00:00,136.41,136.5,136.4,136.45,90725.0,117.3998,117.4772,117.3912,117.4342,90725.0
2020-01-08 11:05:00,136.44,136.61,136.41,136.6,142055.0,117.4256,117.5719,117.3998,117.5633,142055.0
2020-01-08 11:10:00,136.6,136.75,136.56,136.69,66699.0,117.5633,117.6924,117.5289,117.6407,66699.0
2020-01-08 11:15:00,136.69,136.78,136.66,136.71,57725.0,117.6407,117.7182,117.6149,117.658,57725.0
2020-01-08 11:20:00,136.71,136.74,136.5,136.5,54662.0,117.658,117.6838,117.4772,117.4772,54662.0
2020-01-08 11:25:00,136.49,136.84,136.35,136.74,153281.0,117.4686,117.7698,117.3481,117.6838,153281.0
2020-01-08 11:30:00,136.74,136.75,136.4,136.54,132518.0,117.6838,117.6924,117.3912,117.5116,132518.0
2020-01-08 11:35:00,136.55,136.87,136.53,136.85,125567.0,117.5202,117.7957,117.503,117.7784,125567.0
2020-01-08 11:40:00,136.86,137.17,136.83,137.16,222260.0,117.787,118.0538,117.7612,118.0452,222260.0
2020-01-08 11:45:00,137.14,137.24,137.07,137.19,125723.0,118.028,118.1141,117.9678,118.0711,125723.0
2020-01-08 11:50:00,137.19,137.41,137.18,137.38,87024.0,118.0711,118.2604,118.0625,118.2346,87024.0
2020-01-08 11:55:00,137.38,137.39,137.2,137.25,118613.0,118.2346,118.2432,118.0797,118.1227,118613.0
2020-01-08 12:00:00,137.27,137.45,137.27,137.4,62812.0,118.1399,118.2948,118.1399,118.2518,62812.0
2020-01-08 12:05:00,137.4,137.43,137.29,137.35,39392.0,118.2518,118.2776,118.1571,118.2088,39392.0
2020-01-08 12:10:00,137.35,137.39,137.24,137.29,37282.0,118.2088,118.2432,118.1141,118.1571,37282.0
2020-01-08 12:15:00,137.3,137.33,137.24,137.25,59368.0,118.1657,118.1915,118.1141,118.1227,59368.0
2020-01-08 12:20:00,137.25,137.28,137.21,137.23,42845.0,118.1227,118.1485,118.0883,118.1055,42845.0
2020-01-08 12:25:00,137.24,137.33,137.23,137.23,39994.0,118.1141,118.1915,118.1055,118.1055,39994.0
2020-01-08 12:30:00,137.25,137.3,137.21,137.25,32593.0,118.1227,118.1657,118.0883,118.1227,32593.0
2020-01-08 12:35:00,137.26,137.28,137.21,137.27,34718.0,118.1313,118.1485,118.0883,118.1399,34718.0
2020-01-08 12:40:00,137.28,137.31,137.26,137.29,45579.0,118.1485,118.1743,118.1313,118.1571,45579.0
2020-01-08 12:45:00,137.28,137.36,137.28,137.34,48744.0,118.1485,118.2174,118.1485,118.2002,48744.0
2020-01-08 12:50:00,137.34,137.34,137.22,137.28,38173.0,118.2002,118.2002,118.0969,118.1485,38173.0
2020-01-08 12:55:00,137.29,137.34,137.23,137.28,57596.0,118.1571,118.2002,118.1055,118.1485,57596.0
2020-01-08 13:00:00,137.28,137.3,137.21,137.25,48729.0,118.1485,118.1657,118.0883,118.1227,48729.0
2020-01-08 13:05:00,137.25,137.29,137.19,137.2,35925.0,118.1227,118.1571,118.0711,118.0797,35925.0
2020-01-08 13:10:00,137.2,137.24,137.17,137.22,33856.0,118.0797,118.1141,118.0538,118.0969,33856.0
2020-01-08 13:15:00,137.22,137.29,137.2,137.27,33887.0,118.0969,118.1571,118.0797,118.1399,33887.0
2020-01-08 13:20:00,137.27,137.31,137.23,137.3,46784.0,118.1399,118.1743,118.1055,118.1657,46784.0
2020-01-08 13:25:00,137.3,137.4,137.28,137.39,54106.0,118.1657,118.2518,118.1485,118.2432,54106.0
2020-01-08 13:30:00,137.39,137.41,137.37,137.38,67374.0,118.2432,118.2604,118.226,118.2346,67374.0
2020-01-08 13:35:00,137.38,137.38,137.27,137.32,103945.0,118.2346,118.2346,118.1399,118.1829,103945.0
2020-01-08 13:40:00,137.31,137.32,137.25,137.27,36818.0,118.1743,118.1829,118.1227,118.1399,36818.0
2020-01-08 13:45:00,137.27,137.27,137.21,137.24,46129.0,118.1399,118.1399,118.0883,118.1141,46129.0
2020-01-08 13:50:00,137.24,137.26,137.08,137.12,61701.0,118.1141,118.1313,117.9764,118.0108,61701.0
2020-01-08 13:55:00,137.11,137.14,137.0,137.01,72542.0,118.0022,118.028,117.9075,117.9161,72542.0
2020-01-08 14:00:00,137.02,137.1,137.01,137.05,58160.0,117.9247,117.9936,117.9161,117.9506,58160.0
2020-01-08 14:05:00,137.05,137.11,137.03,137.04,75183.0,117.9506,118.0022,117.9334,117.942,75183.0
2020-01-08 14:10:00,137.04,137.05,136.99,137.0,48217.0,117.942,117.9506,117.8989,117.9075,48217.0
2020-01-08 14:15:00,137.01,137.03,136.96,136.99,44087.0,117.9161,117.9334,117.8731,117.8989,44087.0
2020-01-08 14:20:00,136.99,137.02,136.94,136.97,52160.0,117.8989,117.9247,117.8559,117.8817,52160.0
2020-01-08 14:25:00,136.96,137.02,136.95,137.0,44764.0,117.8731,117.9247,117.8645,117.9075,44764.0
2020-01-08 14:30:00,137.0,137.01,136.95,137.0,44718.0,117.9075,117.9161,117.8645,117.9075,44718.0
2020-01-08 14:35:00,137.0,137.09,136.98,137.08,45380.0,117.9075,117.985,117.8903,117.9764,45380.0
2020-01-08 14:40:00,137.07,137.15,137.05,137.15,61270.0,117.9678,118.0366,117.9506,118.0366,61270.0
2020-01-08 14:45:00,137.15,137.29,137.11,137.24,69728.0,118.0366,118.1571,118.0022,118.1141,69728.0
2020-01-08 14:50:00,137.24,137.26,137.22,137.25,40965.0,118.1141,118.1313,118.0969,118.1227,40965.0
2020-01-08 14:55:00,137.25,137.29,137.22,137.25,65949.0,118.1227,118.1571,118.0969,118.1227,65949.0
2020-01-08 15:00:00,137.25,137.27,137.17,137.23,60479.0,118.1227,118.1399,118.0538,118.1055,60479.0
2020-01-08 15:05:00,137.23,137.37,137.23,137.35,61491.0,118.1055,118.226,118.1055,118.2088,61491.0
2020-01-08 15:10:00,137.35,137.43,137.29,137.4,72722.0,118.2088,118.2776,118.1571,118.2518,72722.0
2020-01-08 15:15:00,137.4,137.46,137.36,137.46,56747.0,118.2518,118.3034,118.2174,118.3034,56747.0
2020-01-08 15:20:00,137.45,137.54,137.43,137.52,62509.0,118.2948,118.3723,118.2776,118.3551,62509.0
2020-01-08 15:25:00,137.52,137.58,137.44,137.45,65719.0,118.3551,118.4067,118.2862,118.2948,65719.0
2020-01-08 15:30:00,137.45,137.49,137.34,137.44,106261.0,118.2948,118.3293,118.2002,118.2862,106261.0
2020-01-08 15:35:00,137.44,137.44,137.32,137.34,98437.0,118.2862,118.2862,118.1829,118.2002,98437.0
2020-01-08 15:40:00,137.34,137.37,137.28,137.3,105302.0,118.2002,118.226,118.1485,118.1657,105302.0
2020-01-08 15:45:00,137.3,137.31,136.79,136.8,337106.0,118.1657,118.1743,117.7268,117.7354,337106.0
2020-01-08 15:50:00,136.81,136.96,136.78,136.86,240266.0,117.744,117.8731,117.7182,117.787,240266.0
2020-01-08 15:55:00,136.86,136.97,136.79,136.97,268218.0,117.787,117.8817,117.7268,117.8817,268218.0
2020-01-09 09:30:00,138.05,138.23,137.68,138.03,356676.0,118.8112,118.9661,118.4928,118.794,356676.0
2020-01-09 09:35:00,138.03,138.04,137.43,137.74,159732.0,118.794,118.8026,118.2776,118.5444,159732.0
2020-01-09 09:40:00,137.72,137.75,137.31,137.51,89554.0,118.5272,118.553,118.1743,118.3465,89554.0
2020-01-09 09:45:00,137.52,137.71,137.44,137.69,98881.0,118.3551,118.5186,118.2862,118.5014,98881.0
2020-01-09 09:50:00,137.68,137.79,137.6,137.74,105981.0,118.4928,118.5874,118.4239,118.5444,105981.0
2020-01-09 09:55:00,137.73,137.76,137.44,137.54,183608.0,118.5358,118.5616,118.2862,118.3723,183608.0
2020-01-09 10:00:00,137.54,137.54,137.16,137.38,119757.0,118.3723,118.3723,118.0452,118.2346,119757.0
2020-01-09 10:05:00,137.38,137.44,137.18,137.29,103552.0,118.2346,118.2862,118.0625,118.1571,103552.0
2020-01-09 10:10:00,137.31,137.51,137.3,137.39,100359.0,118.1743,118.3465,118.1657,118.2432,100359.0
2020-01-09 10:15:00,137.38,137.43,137.29,137.33,81435.0,118.2346,118.2776,118.1571,118.1915,81435.0
2020-01-09 10:20:00,137.32,137.36,137.23,137.29,165868.0,118.1829,118.2174,118.1055,118.1571,165868.0
2020-01-09 10:25:00,137.3,137.46,137.29,137.31,77884.0,118.1657,118.3034,118.1571,118.1743,77884.0
2020-01-09 10:30:00,137.31,137.4,137.22,137.22,122552.0,118.1743,118.2518,118.0969,118.0969,122552.0
2020-01-09 10:35:00,137.23,137.34,137.17,137.31,110932.0,118.1055,118.2002,118.0538,118.1743,110932.0
2020-01-09 10:40:00,137.32,137.37,137.23,137.23,84109.0,118.1829,118.226,118.1055,118.1055,84109.0
2020-01-09 10:45:00,137.24,137.36,137.23,137.31,101914.0,118.1141,118.2174,118.1055,118.1743,101914.0
2020-01-09 10:50:00,137.32,137.54,137.31,137.49,144845.0,118.1829,118.3723,118.1743,118.3293,144845.0
2020-01-09 10:55:00,137.49,137.5,137.38,137.38,73596.0,118.3293,118.3379,118.2346,118.2346,73596.0
2020-01-09 11:00:00,137.38,137.42,137.34,137.39,87566.0,118.2346,118.269,118.2002,118.2432,87566.0
2020-01-09 11:05:00,137.39,137.46,137.32,137.37,82157.0,118.2432,118.3034,118.1829,118.226,82157.0
2020-01-09 11:10:00,137.37,137.51,137.35,137.48,83292.0,118.226,118.3465,118.2088,118.3206,83292.0
2020-01-09 11:15:00,137.47,137.48,137.35,137.39,77964.0,118.312,118.3206,118.2088,118.2432,77964.0
2020-01-09 11:20:00,137.4,137.45,137.24,137.24,70371.0,118.2518,118.2948,118.1141,118.1141,70371.0
2020-01-09 11:25:00,137.25,137.35,137.22,137.35,70528.0,118.1227,118.2088,118.0969,118.2088,70528.0
2020-01-09 11:30:00,137.35,137.41,137.28,137.33,61565.0,118.2088,118.2604,118.1485,118.1915,61565.0
2020-01-09 11:35:00,137.33,137.53,137.32,137.47,74235.0,118.1915,118.3637,118.1829,118.312,74235.0
2020-01-09 11:40:00,137.47,137.48,137.39,137.42,40631.0,118.312,118.3206,118.2432,118.269,40631.0
2020-01-09 11:45:00,137.42,137.58,137.41,137.57,71431.0,118.269,118.4067,118.2604,118.3981,71431.0
2020-01-09 11:50:00,137.56,137.67,137.55,137.66,79243.0,118.3895,118.4842,118.3809,118.4756,79243.0
2020-01-09 11:55:00,137.66,137.67,137.52,137.67,59849.0,118.4756,118.4842,118.3551,118.4842,59849.0
2020-01-09 12:00:00,137.67,137.68,137.48,137.49,52411.0,118.4842,118.4928,118.3206,118.3293,52411.0
2020-01-09 12:05:00,137.49,137.54,137.46,137.49,43958.0,118.3293,118.3723,118.3034,118.3293,43958.0
2020-01-09 12:10:00,137.49,137.53,137.45,137.47,39466.0,118.3293,118.3637,118.2948,118.312,39466.0
2020-01-09 12:15:00,137.47,137.48,137.38,137.42,62324.0,118.312,118.3206,118.2346,118.269,62324.0
2020-01-09 12:20:00,137.42,137.44,137.31,137.34,43874.0,118.269,118.2862,118.1743,118.2002,43874.0
2020-01-09 12:25:00,137.34,137.35,137.28,137.31,50456.0,118.2002,118.2088,118.1485,118.1743,50456.0
2020-01-09 12:30:00,137.3,137.32,137.17,137.17,52235.0,118.1657,118.1829,118.0538,118.0538,52235.0
2020-01-09 12:35:00,137.18,137.25,137.15,137.17,82444.0,118.0625,118.1227,118.0366,118.0538,82444.0
2020-01-09 12:40:00,137.17,137.23,137.1,137.14,58284.0,118.0538,118.1055,117.9936,118.028,58284.0
2020-01-09 12:45:00,137.15,137.18,137.1,137.15,51054.0,118.0366,118.0625,117.9936,118.0366,51054.0
2020-01-09 12:50:00,137.16,137.3,137.15,137.22,52596.0,118.0452,118.1657,118.0366,118.0969,52596.0
2020-01-09 12:55:00,137.22,137.32,137.2,137.29,44109.0,118.0969,118.1829,118.0797,118.1571,44109.0
2020-01-09 13:00:00,137.3,137.31,137.15,137.25,54773.0,118.1657,118.1743,118.0366,118.1227,54773.0
2020-01-09 13:05:00,137.26,137.27,137.18,137.22,51809.0,118.1313,118.1399,118.0625,118.0969,51809.0
2020-01-09 13:10:00,137.21,137.28,137.14,137.22,54157.0,118.0883,118.1485,118.028,118.0969,54157.0
2020-01-09 13:15:00,137.22,137.25,137.1,137.13,72839.0,118.0969,118.1227,117.9936,118.0194,72839.0
2020-01-09 13:20:00,137.14,137.16,137.04,137.1,52254.0,118.028,118.0452,117.942,117.9936,52254.0
2020-01-09 13:25:00,137.1,137.23,137.07,137.22,35974.0,117.9936,118.1055,117.9678,118.0969,35974.0
2020-01-09 13:30:00,137.23,137.27,137.14,137.17,56025.0,118.1055,118.1399,118.028,118.0538,56025.0
2020-01-09 13:35:00,137.17,137.19,137.12,137.19,32456.0,118.0538,118.0711,118.0108,118.0711,32456.0
2020-01-09 13:40:00,137.19,137.23,137.15,137.22,48169.0,118.0711,118.1055,118.0366,118.0969,48169.0
2020-01-09 13:45:00,137.21,137.24,137.18,137.19,44749.0,118.0883,118.1141,118.0625,118.0711,44749.0
2020-01-09 13:50:00,137.19,137.31,137.19,137.22,60812.0,118.0711,118.1743,118.0711,118.0969,60812.0
2020-01-09 13:55:00,137.22,137.25,137.19,137.22,30330.0,118.0969,118.1227,118.0711,118.0969,30330.0
2020-01-09 14:00:00,137.21,137.31,137.18,137.26,38139.0,118.0883,118.1743,118.0625,118.1313,38139.0
2020-01-09 14:05:00,137.27,137.3,137.23,137.28,32952.0,118.1399,118.1657,118.1055,118.1485,32952.0
2020-01-09 14:10:00,137.29,137.37,137.26,137.34,47753.0,118.1571,118.226,118.1313,118.2002,47753.0
2020-01-09 14:15:00,137.34,137.35,137.26,137.29,42164.0,118.2002,118.2088,118.1313,118.1571,42164.0
2020-01-09 14:20:00,137.28,137.32,137.25,137.31,42951.0,118.1485,118.1829,118.1227,118.1743,42951.0
2020-01-09 14:25:00,137.3,137.37,137.3,137.33,28984.0,118.1657,118.226,118.1657,118.1915,28984.0
2020-01-09 14:30:00,137.33,137.41,137.32,137.41,39138.0,118.1915,118.2604,118.1829,118.2604,39138.0
2020-01-09 14:35:00,137.42,137.52,137.4,137.44,72509.0,118.269,118.3551,118.2518,118.2862,72509.0
2020-01-09 14:40:00,137.46,137.49,137.39,137.39,62421.0,118.3034,118.3293,118.2432,118.2432,62421.0
2020-01-09 14:45:00,137.39,137.4,137.25,137.3,58723.0,118.2432,118.2518,118.1227,118.1657,58723.0
2020-01-09 14:50:00,137.31,137.32,137.24,137.3,55037.0,118.1743,118.1829,118.1141,118.1657,55037.0
2020-01-09 14:55:00,137.3,137.35,137.26,137.28,46800.0,118.1657,118.2088,118.1313,118.1485,46800.0
2020-01-09 15:00:00,137.28,137.29,137.2,137.25,64516.0,118.1485,118.1571,118.0797,118.1227,64516.0
2020-01-09 15:05:00,137.25,137.29,137.2,137.22,52077.0,118.1227,118.1571,118.0797,118.0969,52077.0
2020-01-09 15:10:00,137.21,137.28,137.18,137.18,67121.0,118.0883,118.1485,118.0625,118.0625,67121.0
2020-01-09 15:15:00,137.19,137.3,137.18,137.19,98455.0,118.0711,118.1657,118.0625,118.0711,98455.0
2020-01-09 15:20:00,137.19,137.3,137.18,137.29,91000.0,118.0711,118.1657,118.0625,118.1571,91000.0
2020-01-09 15:25:00,137.28,137.31,137.2,137.25,84450.0,118.1485,118.1743,118.0797,118.1227,84450.0
2020-01-09 15:30:00,137.26,137.33,137.24,137.26,94508.0,118.1313,118.1915,118.1141,118.1313,94508.0
2020-01-09 15:35:00,137.26,137.32,137.24,137.32,74351.0,118.1313,118.1829,118.1141,118.1829,74351.0
2020-01-09 15:40:00,137.33,137.38,137.27,137.34,106051.0,118.1915,118.2346,118.1399,118.2002,106051.0
2020-01-09 15:45:00,137.34,137.42,137.27,137.31,119920.0,118.2002,118.269,118.1399,118.1743,119920.0
2020-01-09 15:50:00,137.32,137.4,137.28,137.35,160029.0,118.1829,118.2518,118.1485,118.2088,160029.0
2020-01-09 15:55:00,137.35,137.48,137.35,137.44,372022.0,118.2088,118.3206,118.2088,118.2862,372022.0
2020-01-10 09:30:00,137.21,137.25,136.59,136.62,441069.0,118.0883,118.1227,117.5547,117.5805,441069.0
2020-01-10 09:35:00,136.6,136.7,136.38,136.57,232181.0,117.5633,117.6493,117.3739,117.5375,232181.0
2020-01-10 09:40:00,136.58,136.61,136.22,136.4,244851.0,117.5461,117.5719,117.2362,117.3912,244851.0
2020-01-10 09:45:00,136.38,136.79,136.36,136.78,131167.0,117.3739,117.7268,117.3567,117.7182,131167.0
2020-01-10 09:50:00,136.79,136.88,136.73,136.76,114924.0,117.7268,117.8043,117.6752,117.701,114924.0
2020-01-10 09:55:00,136.76,136.94,136.67,136.86,98029.0,117.701,117.8559,117.6235,117.787,98029.0
2020-01-10 10:00:00,136.87,137.09,136.85,136.99,143914.0,117.7957,117.985,117.7784,117.8989,143914.0
2020-01-10 10:05:00,136.98,137.02,136.88,136.94,186464.0,117.8903,117.9247,117.8043,117.8559,186464.0
2020-01-10 10:10:00,136.94,136.98,136.71,136.72,150127.0,117.8559,117.8903,117.658,117.6666,150127.0
2020-01-10 10:15:00,136.72,136.96,136.72,136.87,128590.0,117.6666,117.8731,117.6666,117.7957,128590.0
2020-01-10 10:20:00,136.87,136.96,136.79,136.82,103503.0,117.7957,117.8731,117.7268,117.7526,103503.0
2020-01-10 10:25:00,136.82,136.94,136.79,136.84,67382.0,117.7526,117.8559,117.7268,117.7698,67382.0
2020-01-10 10:30:00,136.84,136.89,136.72,136.77,91608.0,117.7698,117.8129,117.6666,117.7096,91608.0
2020-01-10 10:35:00,136.76,136.88,136.73,136.86,60300.0,117.701,117.8043,117.6752,117.787,60300.0
2020-01-10 10:40:00,136.87,136.95,136.74,136.74,75155.0,117.7957,117.8645,117.6838,117.6838,75155.0
2020-01-10 10:45:00,136.74,136.8,136.66,136.67,74254.0,117.6838,117.7354,117.6149,117.6235,74254.0
2020-01-10 10:50:00,136.68,136.7,136.57,136.62,63833.0,117.6321,117.6493,117.5375,117.5805,63833.0
2020-01-10 10:55:00,136.62,136.66,136.54,136.57,63161.0,117.5805,117.6149,117.5116,117.5375,63161.0
2020-01-10 11:00:00,136.57,136.59,136.43,136.48,85863.0,117.5375,117.5547,117.417,117.46,85863.0
2020-01-10 11:05:00,136.48,136.6,136.41,136.56,67454.0,117.46,117.5633,117.3998,117.5289,67454.0
2020-01-10 11:10:00,136.56,136.6,136.51,136.55,89759.0,117.5289,117.5633,117.4858,117.5202,89759.0
2020-01-10 11:15:00,136.55,136.6,136.48,136.52,55936.0,117.5202,117.5633,117.46,117.4944,55936.0
2020-01-10 11:20:00,136.53,136.58,136.47,136.49,78413.0,117.503,117.5461,117.4514,117.4686,78413.0
2020-01-10 11:25:00,136.5,136.56,136.33,136.34,172566.0,117.4772,117.5289,117.3309,117.3395,172566.0
2020-01-10 11:30:00,136.34,136.35,136.19,136.22,96923.0,117.3395,117.3481,117.2104,117.2362,96923.0
2020-01-10 11:35:00,136.22,136.39,136.2,136.34,86565.0,117.2362,117.3825,117.219,117.3395,86565.0
2020-01-10 11:40:00,136.35,136.4,136.16,136.21,108410.0,117.3481,117.3912,117.1846,117.2276,108410.0
2020-01-10 11:45:00,136.22,136.27,136.07,136.07,66617.0,117.2362,117.2793,117.1071,117.1071,66617.0
2020-01-10 11:50:00,136.08,136.21,136.06,136.21,74653.0,117.1157,117.2276,117.0985,117.2276,74653.0
2020-01-10 11:55:00,136.22,136.22,136.16,136.2,54354.0,117.2362,117.2362,117.1846,117.219,54354.0
2020-01-10 12:00:00,136.2,136.22,136.12,136.19,56901.0,117.219,117.2362,117.1502,117.2104,56901.0
2020-01-10 12:05:00,136.19,136.23,136.08,136.09,64159.0,117.2104,117.2448,117.1157,117.1244,64159.0
2020-01-10 12:10:00,136.09,136.2,136.04,136.17,115513.0,117.1244,117.219,117.0813,117.1932,115513.0
2020-01-10 12:15:00,136.17,136.19,136.09,136.17,57019.0,117.1932,117.2104,117.1244,117.1932,57019.0
2020-01-10 12:20:00,136.18,136.21,136.14,136.16,50732.0,117.2018,117.2276,117.1674,117.1846,50732.0
2020-01-10 12:25:00,136.16,136.31,136.16,136.3,75000.0,117.1846,117.3137,117.1846,117.3051,75000.0
2020-01-10 12:30:00,136.3,136.31,136.24,136.27,64818.0,117.3051,117.3137,117.2535,117.2793,64818.0
2020-01-10 12:35:00,136.27,136.38,136.25,136.37,49819.0,117.2793,117.3739,117.2621,117.3653,49819.0
2020-01-10 12:40:00,136.37,136.4,136.28,136.29,76561.0,117.3653,117.3912,117.2879,117.2965,76561.0
2020-01-10 12:45:00,136.28,136.32,136.24,136.31,53824.0,117.2879,117.3223,117.2535,117.3137,53824.0
2020-01-10 12:50:00,136.31,136.37,136.28,136.37,45963.0,117.3137,117.3653,117.2879,117.3653,45963.0
2020-01-10 12:55:00,136.38,136.38,136.29,136.31,52380.0,117.3739,117.3739,117.2965,117.3137,52380.0
2020-01-10 13:00:00,136.31,136.45,136.31,136.42,62532.0,117.3137,117.4342,117.3137,117.4084,62532.0
2020-01-10 13:05:00,136.4,136.51,136.4,136.48,80938.0,117.3912,117.4858,117.3912,117.46,80938.0
2020-01-10 13:10:00,136.48,136.5,136.44,136.48,43236.0,117.46,117.4772,117.4256,117.46,43236.0
2020-01-10 13:15:00,136.48,136.55,136.47,136.55,69412.0,117.46,117.5202,117.4514,117.5202,69412.0
2020-01-10 13:20:00,136.55,136.57,136.53,136.56,43457.0,117.5202,117.5375,117.503,117.5289,43457.0
2020-01-10 13:25:00,136.57,136.62,136.53,136.59,51788.0,117.5375,117.5805,117.503,117.5547,51788.0
2020-01-10 13:30:00,136.6,136.62,136.53,136.59,41244.0,117.5633,117.5805,117.503,117.5547,41244.0
2020-01-10 13:35:00,136.6,136.65,136.56,136.57,46550.0,117.5633,117.6063,117.5289,117.5375,46550.0
2020-01-10 13:40:00,136.59,136.69,136.55,136.6,60756.0,117.5547,117.6407,117.5202,117.5633,60756.0
2020-01-10 13:45:00,136.6,136.63,136.58,136.59,45905.0,117.5633,117.5891,117.5461,117.5547,45905.0
2020-01-10 13:50:00,136.6,136.62,136.55,136.61,46471.0,117.5633,117.5805,117.5202,117.5719,46471.0
2020-01-10 13:55:00,136.6,136.63,136.47,136.48,62860.0,117.5633,117.5891,117.4514,117.46,62860.0
2020-01-10 14:00:00,136.49,136.52,136.44,136.48,50283.0,117.4686,117.4944,117.4256,117.46,50283.0
2020-01-10 14:05:00,136.47,136.48,136.35,136.42,57756.0,117.4514,117.46,117.3481,117.4084,57756.0
2020-01-10 14:10:00,136.41,136.44,136.34,136.34,60845.0,117.3998,117.4256,117.3395,117.3395,60845.0
2020-01-10 14:15:00,136.34,136.44,136.34,136.44,43516.0,117.3395,117.4256,117.3395,117.4256,43516.0
2020-01-10 14:20:00,136.44,136.46,136.4,136.41,42186.0,117.4256,117.4428,117.3912,117.3998,42186.0
2020-01-10 14:25:00,136.4,136.43,136.38,136.41,35272.0,117.3912,117.417,117.3739,117.3998,35272.0
2020-01-10 14:30:00,136.41,136.41,136.3,136.31,62332.0,117.3998,117.3998,117.3051,117.3137,62332.0
2020-01-10 14:35:00,136.31,136.31,136.2,136.22,91359.0,117.3137,117.3137,117.219,117.2362,91359.0
2020-01-10 14:40:00,136.22,136.23,136.12,136.13,60599.0,117.2362,117.2448,117.1502,117.1588,60599.0
2020-01-10 14:45:00,136.13,136.15,136.07,136.09,82969.0,117.1588,117.176,117.1071,117.1244,82969.0
2020-01-10 14:50:00,136.09,136.11,136.03,136.08,61050.0,117.1244,117.1416,117.0727,117.1157,61050.0
2020-01-10 14:55:00,136.08,136.13,136.02,136.12,77750.0,117.1157,117.1588,117.0641,117.1502,77750.0
2020-01-10 15:00:00,136.12,136.12,136.0,136.08,113514.0,117.1502,117.1502,117.0469,117.1157,113514.0
2020-01-10 15:05:00,136.08,136.08,135.97,136.06,97461.0,117.1157,117.1157,117.0211,117.0985,97461.0
2020-01-10 15:10:00,136.06,136.13,136.02,136.06,75283.0,117.0985,117.1588,117.0641,117.0985,75283.0
2020-01-10 15:15:00,136.06,136.11,136.01,136.08,58515.0,117.0985,117.1416,117.0555,117.1157,58515.0
2020-01-10 15:20:00,136.07,136.17,136.05,136.16,69790.0,117.1071,117.1932,117.0899,117.1846,69790.0
2020-01-10 15:25:00,136.15,136.17,136.06,136.06,86324.0,117.176,117.1932,117.0985,117.0985,86324.0
2020-01-10 15:30:00,136.07,136.07,135.81,135.81,158780.0,117.1071,117.1071,116.8834,116.8834,158780.0
2020-01-10 15:35:00,135.81,136.0,135.81,135.91,117955.0,116.8834,117.0469,116.8834,116.9694,117955.0
2020-01-10 15:40:00,135.93,135.99,135.82,135.92,122299.0,116.9867,117.0383,116.892,116.978,122299.0
2020-01-10 15:45:00,135.92,136.07,135.91,135.91,165904.0,116.978,117.1071,116.9694,116.9694,165904.0
2020-01-10 15:50:00,135.91,136.1,135.9,136.05,167779.0,116.9694,117.133,116.9608,117.0899,167779.0
2020-01-10 15:55:00,136.05,136.1,135.97,136.09,303810.0,117.0899,117.133,117.0211,117.1244,303810.0
2020-01-13 09:30:00,136.19,136.42,135.8,136.06,431414.0,117.2104,117.4084,116.8748,117.0985,431414.0
2020-01-13 09:35:00,136.05,136.26,135.98,136.11,139685.0,117.0899,117.2707,117.0297,117.1416,139685.0
2020-01-13 09:40:00,136.1,136.2,135.9,136.14,162067.0,117.133,117.219,116.9608,117.1674,162067.0
2020-01-13 09:45:00,136.15,136.2,136.02,136.16,124983.0,117.176,117.219,117.0641,117.1846,124983.0
2020-01-13 09:50:00,136.15,136.18,135.96,135.98,90477.0,117.176,117.2018,117.0125,117.0297,90477.0
2020-01-13 09:55:00,135.98,136.19,135.97,136.12,85590.0,117.0297,117.2104,117.0211,117.1502,85590.0
2020-01-13 10:00:00,136.15,136.19,136.03,136.14,92453.0,117.176,117.2104,117.0727,117.1674,92453.0
2020-01-13 10:05:00,136.13,136.16,136.01,136.02,96910.0,117.1588,117.1846,117.0555,117.0641,96910.0
2020-01-13 10:10:00,136.03,136.04,135.82,135.82,100814.0,117.0727,117.0813,116.892,116.892,100814.0
2020-01-13 10:15:00,135.84,136.03,135.83,135.88,84149.0,116.9092,117.0727,116.9006,116.9436,84149.0
2020-01-13 10:20:00,135.89,136.01,135.82,136.0,119077.0,116.9522,117.0555,116.892,117.0469,119077.0
2020-01-13 10:25:00,136.01,136.03,135.92,135.97,148487.0,117.0555,117.0727,116.978,117.0211,148487.0
2020-01-13 10:30:00,135.99,136.01,135.84,135.93,86838.0,117.0383,117.0555,116.9092,116.9867,86838.0
2020-01-13 10:35:00,135.93,135.99,135.87,135.94,84845.0,116.9867,117.0383,116.935,116.9953,84845.0
2020-01-13 10:40:00,135.93,135.95,135.84,135.89,96886.0,116.9867,117.0039,116.9092,116.9522,96886.0
2020-01-13 10:45:00,135.89,135.96,135.88,135.95,120802.0,116.9522,117.0125,116.9436,117.0039,120802.0
2020-01-13 10:50:00,135.96,135.97,135.86,135.92,128549.0,117.0125,117.0211,116.9264,116.978,128549.0
2020-01-13 10:55:00,135.92,135.94,135.84,135.91,81364.0,116.978,116.9953,116.9092,116.9694,81364.0
2020-01-13 11:00:00,135.91,135.96,135.81,135.9,90276.0,116.9694,117.0125,116.8834,116.9608,90276.0
2020-01-13 11:05:00,135.91,135.93,135.82,135.84,68310.0,116.9694,116.9867,116.892,116.9092,68310.0
2020-01-13 11:10:00,135.85,135.89,135.8,135.89,51012.0,116.9178,116.9522,116.8748,116.9522,51012.0
2020-01-13 11:15:00,135.9,135.93,135.81,135.88,150788.0,116.9608,116.9867,116.8834,116.9436,150788.0
2020-01-13 11:20:00,135.88,135.91,135.85,135.9,64610.0,116.9436,116.9694,116.9178,116.9608,64610.0
2020-01-13 11:25:00,135.9,136.07,135.75,135.82,221057.0,116.9608,117.1071,116.8317,116.892,221057.0
2020-01-13 11:30:00,135.81,135.93,135.79,135.8,143491.0,116.8834,116.9867,116.8662,116.8748,143491.0
2020-01-13 11:35:00,135.8,135.9,135.8,135.83,76015.0,116.8748,116.9608,116.8748,116.9006,76015.0
2020-01-13 11:40:00,135.83,135.94,135.82,135.94,80591.0,116.9006,116.9953,116.892,116.9953,80591.0
2020-01-13 11:45:00,135.94,135.95,135.81,135.88,125193.0,116.9953,117.0039,116.8834,116.9436,125193.0
2020-01-13 11:50:00,135.86,135.91,135.81,135.87,105822.0,116.9264,116.9694,116.8834,116.935,105822.0
2020-01-13 11:55:00,135.88,136.1,135.85,136.09,90835.0,116.9436,117.133,116.9178,117.1244,90835.0
2020-01-13 12:00:00,136.09,136.11,135.97,136.03,141206.0,117.1244,117.1416,117.0211,117.0727,141206.0
2020-01-13 12:05:00,136.03,136.28,136.02,136.28,67752.0,117.0727,117.2879,117.0641,117.2879,67752.0
2020-01-13 12:10:00,136.28,136.3,136.19,136.25,65555.0,117.2879,117.3051,117.2104,117.2621,65555.0
2020-01-13 12:15:00,136.25,136.32,136.23,136.3,103219.0,117.2621,117.3223,117.2448,117.3051,103219.0
2020-01-13 12:20:00,136.31,136.42,136.29,136.39,69175.0,117.3137,117.4084,117.2965,117.3825,69175.0
2020-01-13 12:25:00,136.39,136.41,136.21,136.22,92225.0,117.3825,117.3998,117.2276,117.2362,92225.0
2020-01-13 12:30:00,136.22,136.47,136.17,136.44,173244.0,117.2362,117.4514,117.1932,117.4256,173244.0
2020-01-13 12:35:00,136.44,136.44,136.29,136.33,68917.0,117.4256,117.4256,117.2965,117.3309,68917.0
2020-01-13 12:40:00,136.34,136.43,136.31,136.33,55900.0,117.3395,117.417,117.3137,117.3309,55900.0
2020-01-13 12:45:00,136.34,136.38,136.29,136.31,60700.0,117.3395,117.3739,117.2965,117.3137,60700.0
2020-01-13 12:50:00,136.31,136.4,136.29,136.29,59138.0,117.3137,117.3912,117.2965,117.2965,59138.0
2020-01-13 12:55:00,136.29,136.32,136.25,136.31,29914.0,117.2965,117.3223,117.2621,117.3137,29914.0
2020-01-13 13:00:00,136.31,136.41,136.29,136.34,87509.0,117.3137,117.3998,117.2965,117.3395,87509.0
2020-01-13 13:05:00,136.34,136.46,136.33,136.39,70118.0,117.3395,117.4428,117.3309,117.3825,70118.0
2020-01-13 13:10:00,136.4,136.49,136.38,136.43,62671.0,117.3912,117.4686,117.3739,117.417,62671.0
2020-01-13 13:15:00,136.43,136.43,136.34,136.38,56017.0,117.417,117.417,117.3395,117.3739,56017.0
2020-01-13 13:20:00,136.38,136.43,136.34,136.34,49643.0,117.3739,117.417,117.3395,117.3395,49643.0
2020-01-13 13:25:00,136.34,136.42,136.29,136.4,70521.0,117.3395,117.4084,117.2965,117.3912,70521.0
2020-01-13 13:30:00,136.41,136.48,136.39,136.44,49633.0,117.3998,117.46,117.3825,117.4256,49633.0
2020-01-13 13:35:00,136.44,136.48,136.36,136.46,68919.0,117.4256,117.46,117.3567,117.4428,68919.0
2020-01-13 13:40:00,136.46,136.53,136.45,136.49,59397.0,117.4428,117.503,117.4342,117.4686,59397.0
2020-01-13 13:45:00,136.49,136.57,136.48,136.56,67455.0,117.4686,117.5375,117.46,117.5289,67455.0
2020-01-13 13:50:00,136.56,136.63,136.54,136.56,47945.0,117.5289,117.5891,117.5116,117.5289,47945.0
2020-01-13 13:55:00,136.56,136.59,136.5,136.56,49874.0,117.5289,117.5547,117.4772,117.5289,49874.0
2020-01-13 14:00:00,136.56,136.63,136.51,136.63,96173.0,117.5289,117.5891,117.4858,117.5891,96173.0
2020-01-13 14:05:00,136.62,136.66,136.6,136.63,55111.0,117.5805,117.6149,117.5633,117.5891,55111.0
2020-01-13 14:10:00,136.63,136.66,136.61,136.64,54640.0,117.5891,117.6149,117.5719,117.5977,54640.0
2020-01-13 14:15:00,136.64,136.68,136.61,136.68,64995.0,117.5977,117.6321,117.5719,117.6321,64995.0
2020-01-13 14:20:00,136.68,136.68,136.56,136.57,54019.0,117.6321,117.6321,117.5289,117.5375,54019.0
2020-01-13 14:25:00,136.56,136.66,136.55,136.63,84886.0,117.5289,117.6149,117.5202,117.5891,84886.0
2020-01-13 14:30:00,136.63,136.69,136.6,136.65,73057.0,117.5891,117.6407,117.5633,117.6063,73057.0
2020-01-13 14:35:00,136.64,136.71,136.62,136.65,68212.0,117.5977,117.658,117.5805,117.6063,68212.0
2020-01-13 14:40:00,136.64,136.66,136.57,136.6,55536.0,117.5977,117.6149,117.5375,117.5633,55536.0
2020-01-13 14:45:00,136.6,136.73,136.57,136.71,73760.0,117.5633,117.6752,117.5375,117.658,73760.0
2020-01-13 14:50:00,136.72,136.72,136.64,136.69,59818.0,117.6666,117.6666,117.5977,117.6407,59818.0
2020-01-13 14:55:00,136.69,136.7,136.63,136.68,56058.0,117.6407,117.6493,117.5891,117.6321,56058.0
2020-01-13 15:00:00,136.68,136.73,136.65,136.7,63871.0,117.6321,117.6752,117.6063,117.6493,63871.0
2020-01-13 15:05:00,136.71,136.79,136.68,136.76,74296.0,117.658,117.7268,117.6321,117.701,74296.0
2020-01-13 15:10:00,136.76,136.79,136.72,136.73,86371.0,117.701,117.7268,117.6666,117.6752,86371.0
2020-01-13 15:15:00,136.73,136.77,136.68,136.72,84402.0,117.6752,117.7096,117.6321,117.6666,84402.0
2020-01-13 15:20:00,136.72,136.78,136.72,136.75,74771.0,117.6666,117.7182,117.6666,117.6924,74771.0
2020-01-13 15:25:00,136.76,136.84,136.75,136.84,96875.0,117.701,117.7698,117.6924,117.7698,96875.0
2020-01-13 15:30:00,136.83,136.93,136.79,136.92,95500.0,117.7612,117.8473,117.7268,117.8387,95500.0
2020-01-13 15:35:00,136.92,136.99,136.85,136.98,111313.0,117.8387,117.8989,117.7784,117.8903,111313.0
2020-01-13 15:40:00,136.97,137.05,136.92,136.96,156464.0,117.8817,117.9506,117.8387,117.8731,156464.0
2020-01-13 15:45:00,136.96,137.02,136.87,137.0,131131.0,117.8731,117.9247,117.7957,117.9075,131131.0
2020-01-13 15:50:00,137.02,137.08,136.93,137.03,236878.0,117.9247,117.9764,117.8473,117.9334,236878.0
2020-01-13 15:55:00,137.03,137.19,137.02,137.19,409324.0,117.9334,118.0711,117.9247,118.0711,409324.0
2020-01-14 09:30:00,137.94,139.39,137.69,139.28,1359467.0,118.7165,119.9645,118.5014,119.8698,1359467.0
2020-01-14 09:35:00,139.23,140.45,138.81,140.34,982608.0,119.8268,120.8767,119.4653,120.7821,982608.0
2020-01-14 09:40:00,140.34,140.45,139.42,139.88,597388.0,120.7821,120.8767,119.9903,120.3862,597388.0
2020-01-14 09:45:00,139.88,140.24,139.83,139.92,479964.0,120.3862,120.696,120.3431,120.4206,479964.0
2020-01-14 09:50:00,139.92,139.92,139.51,139.53,466877.0,120.4206,120.4206,120.0677,120.085,466877.0
2020-01-14 09:55:00,139.51,140.11,139.49,140.09,408110.0,120.0677,120.5841,120.0505,120.5669,408110.0
2020-01-14 10:00:00,140.1,140.76,140.01,140.59,510022.0,120.5755,121.1435,120.4981,120.9972,510022.0
2020-01-14 10:05:00,140.58,140.61,140.13,140.17,408502.0,120.9886,121.0144,120.6013,120.6358,408502.0
2020-01-14 10:10:00,140.16,140.37,140.05,140.25,365366.0,120.6272,120.8079,120.5325,120.7046,365366.0
2020-01-14 10:15:00,140.25,140.28,140.09,140.14,329382.0,120.7046,120.7304,120.5669,120.6099,329382.0
2020-01-14 10:20:00,140.15,140.18,139.84,139.99,230926.0,120.6185,120.6444,120.3518,120.4808,230926.0
2020-01-14 10:25:00,139.99,140.23,139.92,140.22,243613.0,120.4808,120.6874,120.4206,120.6788,243613.0
2020-01-14 10:30:00,140.22,140.45,140.19,140.34,245266.0,120.6788,120.8767,120.653,120.7821,245266.0
2020-01-14 10:35:00,140.35,140.39,140.2,140.35,165299.0,120.7907,120.8251,120.6616,120.7907,165299.0
2020-01-14 10:40:00,140.35,140.44,140.23,140.23,180393.0,120.7907,120.8681,120.6874,120.6874,180393.0
2020-01-14 10:45:00,140.22,140.4,140.18,140.26,154192.0,120.6788,120.8337,120.6444,120.7132,154192.0
2020-01-14 10:50:00,140.26,140.3,139.97,140.0,183837.0,120.7132,120.7476,120.4636,120.4895,183837.0
2020-01-14 10:55:00,140.0,140.05,139.9,140.0,322945.0,120.4895,120.5325,120.4034,120.4895,322945.0
2020-01-14 11:00:00,140.01,140.2,139.91,140.07,143039.0,120.4981,120.6616,120.412,120.5497,143039.0
2020-01-14 11:05:00,140.08,140.32,140.06,140.09,127119.0,120.5583,120.7649,120.5411,120.5669,127119.0
2020-01-14 11:10:00,140.1,140.2,140.04,140.19,83214.0,120.5755,120.6616,120.5239,120.653,83214.0
2020-01-14 11:15:00,140.19,140.38,140.18,140.37,126396.0,120.653,120.8165,120.6444,120.8079,126396.0
2020-01-14 11:20:00,140.36,140.36,140.15,140.15,258730.0,120.7993,120.7993,120.6185,120.6185,258730.0
2020-01-14 11:25:00,140.16,140.18,139.95,140.09,221202.0,120.6272,120.6444,120.4464,120.5669,221202.0
2020-01-14 11:30:00,140.09,140.17,140.04,140.11,197014.0,120.5669,120.6358,120.5239,120.5841,197014.0
2020-01-14 11:35:00,140.12,140.21,140.08,140.1,170933.0,120.5927,120.6702,120.5583,120.5755,170933.0
2020-01-14 11:40:00,140.11,140.14,140.01,140.07,95219.0,120.5841,120.6099,120.4981,120.5497,95219.0
2020-01-14 11:45:00,140.07,140.12,140.04,140.08,112792.0,120.5497,120.5927,120.5239,120.5583,112792.0
2020-01-14 11:50:00,140.07,140.13,139.99,140.05,228047.0,120.5497,120.6013,120.4808,120.5325,228047.0
2020-01-14 11:55:00,140.05,140.05,139.91,139.92,152191.0,120.5325,120.5325,120.412,120.4206,152191.0
2020-01-14 12:00:00,139.92,139.97,139.83,139.87,108127.0,120.4206,120.4636,120.3431,120.3776,108127.0
2020-01-14 12:05:00,139.86,139.89,139.82,139.84,75057.0,120.369,120.3948,120.3345,120.3518,75057.0
2020-01-14 12:10:00,139.84,139.9,139.77,139.81,92529.0,120.3518,120.4034,120.2915,120.3259,92529.0
2020-01-14 12:15:00,139.81,139.86,139.79,139.85,110850.0,120.3259,120.369,120.3087,120.3604,110850.0
2020-01-14 12:20:00,139.84,139.89,139.82,139.83,269577.0,120.3518,120.3948,120.3345,120.3431,269577.0
2020-01-14 12:25:00,139.82,139.91,139.76,139.84,202689.0,120.3345,120.412,120.2829,120.3518,202689.0
2020-01-14 12:30:00,139.84,139.89,139.82,139.85,91251.0,120.3518,120.3948,120.3345,120.3604,91251.0
2020-01-14 12:35:00,139.86,139.95,139.61,139.65,218797.0,120.369,120.4464,120.1538,120.1882,218797.0
2020-01-14 12:40:00,139.65,139.73,139.54,139.64,138911.0,120.1882,120.2571,120.0936,120.1796,138911.0
2020-01-14 12:45:00,139.64,139.66,139.57,139.61,68703.0,120.1796,120.1968,120.1194,120.1538,68703.0
2020-01-14 12:50:00,139.62,139.66,139.57,139.63,102492.0,120.1624,120.1968,120.1194,120.171,102492.0
2020-01-14 12:55:00,139.63,139.68,139.61,139.64,63289.0,120.171,120.214,120.1538,120.1796,63289.0
2020-01-14 13:00:00,139.65,139.67,139.61,139.62,91025.0,120.1882,120.2054,120.1538,120.1624,91025.0
2020-01-14 13:05:00,139.62,139.66,139.5,139.66,160440.0,120.1624,120.1968,120.0591,120.1968,160440.0
2020-01-14 13:10:00,139.67,139.91,139.66,139.88,107913.0,120.2054,120.412,120.1968,120.3862,107913.0
2020-01-14 13:15:00,139.9,140.01,139.87,139.95,120110.0,120.4034,120.4981,120.3776,120.4464,120110.0
2020-01-14 13:20:00,139.96,139.98,139.85,139.9,107070.0,120.455,120.4722,120.3604,120.4034,107070.0
2020-01-14 13:25:00,139.9,139.91,139.63,139.75,198682.0,120.4034,120.412,120.171,120.2743,198682.0
2020-01-14 13:30:00,139.75,139.78,139.65,139.75,97577.0,120.2743,120.3001,120.1882,120.2743,97577.0
2020-01-14 13:35:00,139.75,139.75,139.3,139.64,378169.0,120.2743,120.2743,119.887,120.1796,378169.0
2020-01-14 13:40:00,139.65,139.69,139.25,139.3,165627.0,120.1882,120.2227,119.844,119.887,165627.0
2020-01-14 13:45:00,139.3,139.39,139.13,139.22,175922.0,119.887,119.9645,119.7407,119.8182,175922.0
2020-01-14 13:50:00,139.21,139.48,139.15,139.41,141358.0,119.8095,120.0419,119.7579,119.9817,141358.0
2020-01-14 13:55:00,139.4,139.5,139.26,139.35,126514.0,119.9731,120.0591,119.8526,119.93,126514.0
2020-01-14 14:00:00,139.39,139.42,139.1,139.19,169994.0,119.9645,119.9903,119.7149,119.7923,169994.0
2020-01-14 14:05:00,139.2,139.23,138.88,138.97,357525.0,119.8009,119.8268,119.5255,119.603,357525.0
2020-01-14 14:10:00,138.96,139.04,138.88,139.02,148486.0,119.5944,119.6632,119.5255,119.646,148486.0
2020-01-14 14:15:00,139.03,139.15,138.99,139.06,139153.0,119.6546,119.7579,119.6202,119.6805,139153.0
2020-01-14 14:20:00,139.09,139.39,139.05,139.38,179035.0,119.7063,119.9645,119.6718,119.9559,179035.0
2020-01-14 14:25:00,139.39,139.51,139.34,139.36,101029.0,119.9645,120.0677,119.9214,119.9386,101029.0
2020-01-14 14:30:00,139.38,139.49,139.31,139.46,70933.0,119.9559,120.0505,119.8956,120.0247,70933.0
2020-01-14 14:35:00,139.47,139.59,139.42,139.52,128287.0,120.0333,120.1366,119.9903,120.0763,128287.0
2020-01-14 14:40:00,139.54,139.59,139.5,139.55,62985.0,120.0936,120.1366,120.0591,120.1022,62985.0
2020-01-14 14:45:00,139.55,139.56,139.42,139.46,65276.0,120.1022,120.1108,119.9903,120.0247,65276.0
2020-01-14 14:50:00,139.44,139.51,139.32,139.34,71935.0,120.0075,120.0677,119.9042,119.9214,71935.0
2020-01-14 14:55:00,139.33,139.47,139.23,139.26,105071.0,119.9128,120.0333,119.8268,119.8526,105071.0
2020-01-14 15:00:00,139.26,139.36,139.24,139.26,117870.0,119.8526,119.9386,119.8354,119.8526,117870.0
2020-01-14 15:05:00,139.26,139.42,139.17,139.17,108538.0,119.8526,119.9903,119.7751,119.7751,108538.0
2020-01-14 15:10:00,139.17,139.2,138.81,138.86,220695.0,119.7751,119.8009,119.4653,119.5083,220695.0
2020-01-14 15:15:00,138.86,138.91,138.65,138.89,168701.0,119.5083,119.5514,119.3276,119.5341,168701.0
2020-01-14 15:20:00,138.89,139.09,138.87,139.06,148196.0,119.5341,119.7063,119.5169,119.6805,148196.0
2020-01-14 15:25:00,139.07,139.12,138.96,139.1,128551.0,119.6891,119.7321,119.5944,119.7149,128551.0
2020-01-14 15:30:00,139.11,139.11,138.86,138.9,184121.0,119.7235,119.7235,119.5083,119.5428,184121.0
2020-01-14 15:35:00,138.9,138.92,138.81,138.83,201908.0,119.5428,119.56,119.4653,119.4825,201908.0
2020-01-14 15:40:00,138.83,138.9,138.6,138.67,264218.0,119.4825,119.5428,119.2846,119.3448,264218.0
2020-01-14 15:45:00,138.67,138.78,138.61,138.65,288363.0,119.3448,119.4395,119.2932,119.3276,288363.0
2020-01-14 15:50:00,138.65,138.8,138.57,138.78,408707.0,119.3276,119.4567,119.2587,119.4395,408707.0
2020-01-14 15:55:00,138.77,138.9,138.61,138.73,768433.0,119.4309,119.5428,119.2932,119.3964,768433.0
2020-01-15 09:30:00,137.85,138.07,137.56,137.85,817514.0,118.6391,118.8284,118.3895,118.6391,817514.0
2020-01-15 09:35:00,137.85,138.6,137.76,138.55,308561.0,118.6391,119.2846,118.5616,119.2415,308561.0
2020-01-15 09:40:00,138.56,138.59,137.94,138.07,197755.0,119.2501,119.276,118.7165,118.8284,197755.0
2020-01-15 09:45:00,138.07,138.19,137.95,138.14,164162.0,118.8284,118.9317,118.7251,118.8887,164162.0
2020-01-15 09:50:00,138.13,138.47,138.07,138.35,223075.0,118.8801,119.1727,118.8284,119.0694,223075.0
2020-01-15 09:55:00,138.33,138.42,138.11,138.19,141798.0,119.0522,119.1296,118.8628,118.9317,141798.0
2020-01-15 10:00:00,138.19,138.21,137.97,138.06,213219.0,118.9317,118.9489,118.7424,118.8198,213219.0
2020-01-15 10:05:00,138.07,138.26,138.07,138.18,139417.0,118.8284,118.9919,118.8284,118.9231,139417.0
2020-01-15 10:10:00,138.19,138.26,137.89,137.9,141415.0,118.9317,118.9919,118.6735,118.6821,141415.0
2020-01-15 10:15:00,137.9,138.05,137.9,137.99,112594.0,118.6821,118.8112,118.6821,118.7596,112594.0
2020-01-15 10:20:00,137.99,138.14,137.84,137.92,134254.0,118.7596,118.8887,118.6305,118.6993,134254.0
2020-01-15 10:25:00,137.92,138.05,137.86,137.89,93348.0,118.6993,118.8112,118.6477,118.6735,93348.0
2020-01-15 10:30:00,137.9,138.0,137.8,137.99,85823.0,118.6821,118.7682,118.596,118.7596,85823.0
2020-01-15 10:35:00,137.99,138.19,137.92,138.0,125503.0,118.7596,118.9317,118.6993,118.7682,125503.0
2020-01-15 10:40:00,138.0,138.07,137.95,137.97,106174.0,118.7682,118.8284,118.7251,118.7424,106174.0
2020-01-15 10:45:00,137.97,138.03,137.89,137.94,108863.0,118.7424,118.794,118.6735,118.7165,108863.0
2020-01-15 10:50:00,137.94,137.95,137.77,137.78,89310.0,118.7165,118.7251,118.5702,118.5788,89310.0
2020-01-15 10:55:00,137.78,137.81,137.64,137.73,99627.0,118.5788,118.6047,118.4583,118.5358,99627.0
2020-01-15 11:00:00,137.73,137.76,137.6,137.69,96879.0,118.5358,118.5616,118.4239,118.5014,96879.0
2020-01-15 11:05:00,137.69,137.7,137.43,137.47,101386.0,118.5014,118.51,118.2776,118.312,101386.0
2020-01-15 11:10:00,137.47,137.52,137.31,137.42,106900.0,118.312,118.3551,118.1743,118.269,106900.0
2020-01-15 11:15:00,137.42,137.5,137.33,137.5,77800.0,118.269,118.3379,118.1915,118.3379,77800.0
2020-01-15 11:20:00,137.51,137.54,137.42,137.44,98550.0,118.3465,118.3723,118.269,118.2862,98550.0
2020-01-15 11:25:00,137.44,137.51,137.41,137.45,63399.0,118.2862,118.3465,118.2604,118.2948,63399.0
2020-01-15 11:30:00,137.46,137.54,137.4,137.42,71654.0,118.3034,118.3723,118.2518,118.269,71654.0
2020-01-15 11:35:00,137.43,137.46,137.34,137.37,81716.0,118.2776,118.3034,118.2002,118.226,81716.0
2020-01-15 11:40:00,137.36,137.41,137.26,137.27,97692.0,118.2174,118.2604,118.1313,118.1399,97692.0
2020-01-15 11:45:00,137.28,137.28,137.17,137.19,113275.0,118.1485,118.1485,118.0538,118.0711,113275.0
2020-01-15 11:50:00,137.19,137.22,137.11,137.13,123964.0,118.0711,118.0969,118.0022,118.0194,123964.0
2020-01-15 11:55:00,137.14,137.17,136.94,136.98,126258.0,118.028,118.0538,117.8559,117.8903,126258.0
2020-01-15 12:00:00,136.97,137.0,136.87,136.88,132893.0,117.8817,117.9075,117.7957,117.8043,132893.0
2020-01-15 12:05:00,136.88,136.93,136.85,136.87,93098.0,117.8043,117.8473,117.7784,117.7957,93098.0
2020-01-15 12:10:00,136.87,136.99,136.86,136.99,75800.0,117.7957,117.8989,117.787,117.8989,75800.0
2020-01-15 12:15:00,136.99,137.01,136.72,136.77,140684.0,117.8989,117.9161,117.6666,117.7096,140684.0
2020-01-15 12:20:00,136.79,136.88,136.78,136.85,60590.0,117.7268,117.8043,117.7182,117.7784,60590.0
2020-01-15 12:25:00,136.84,136.88,136.74,136.74,121078.0,117.7698,117.8043,117.6838,117.6838,121078.0
2020-01-15 12:30:00,136.75,136.83,136.69,136.74,87144.0,117.6924,117.7612,117.6407,117.6838,87144.0
2020-01-15 12:35:00,136.73,136.8,136.66,136.7,142099.0,117.6752,117.7354,117.6149,117.6493,142099.0
2020-01-15 12:40:00,136.7,136.72,136.57,136.57,130537.0,117.6493,117.6666,117.5375,117.5375,130537.0
2020-01-15 12:45:00,136.57,136.62,136.32,136.33,197985.0,117.5375,117.5805,117.3223,117.3309,197985.0
2020-01-15 12:50:00,136.33,136.43,136.31,136.34,111453.0,117.3309,117.417,117.3137,117.3395,111453.0
2020-01-15 12:55:00,136.34,136.41,136.3,136.37,81142.0,117.3395,117.3998,117.3051,117.3653,81142.0
2020-01-15 13:00:00,136.37,136.42,136.25,136.27,171211.0,117.3653,117.4084,117.2621,117.2793,171211.0
2020-01-15 13:05:00,136.27,136.32,136.15,136.18,187496.0,117.2793,117.3223,117.176,117.2018,187496.0
2020-01-15 13:10:00,136.17,136.31,136.17,136.24,136486.0,117.1932,117.3137,117.1932,117.2535,136486.0
2020-01-15 13:15:00,136.24,136.31,136.17,136.27,86286.0,117.2535,117.3137,117.1932,117.2793,86286.0
2020-01-15 13:20:00,136.27,136.31,136.2,136.21,106292.0,117.2793,117.3137,117.219,117.2276,106292.0
2020-01-15 13:25:00,136.22,136.41,136.17,136.4,87537.0,117.2362,117.3998,117.1932,117.3912,87537.0
2020-01-15 13:30:00,136.39,136.43,136.18,136.32,156173.0,117.3825,117.417,117.2018,117.3223,156173.0
2020-01-15 13:35:00,136.33,136.36,136.2,136.33,111769.0,117.3309,117.3567,117.219,117.3309,111769.0
2020-01-15 13:40:00,136.35,136.43,136.31,136.36,114837.0,117.3481,117.417,117.3137,117.3567,114837.0
2020-01-15 13:45:00,136.36,136.4,136.23,136.36,96628.0,117.3567,117.3912,117.2448,117.3567,96628.0
2020-01-15 13:50:00,136.37,136.4,136.25,136.26,114767.0,117.3653,117.3912,117.2621,117.2707,114767.0
2020-01-15 13:55:00,136.25,136.27,136.16,136.26,64816.0,117.2621,117.2793,117.1846,117.2707,64816.0
2020-01-15 14:00:00,136.27,136.34,136.24,136.33,89636.0,117.2793,117.3395,117.2535,117.3309,89636.0
2020-01-15 14:05:00,136.33,136.38,136.29,136.34,97536.0,117.3309,117.3739,117.2965,117.3395,97536.0
2020-01-15 14:10:00,136.34,136.45,136.31,136.43,131617.0,117.3395,117.4342,117.3137,117.417,131617.0
2020-01-15 14:15:00,136.43,136.46,136.33,136.44,114577.0,117.417,117.4428,117.3309,117.4256,114577.0
2020-01-15 14:20:00,136.44,136.47,136.37,136.41,76090.0,117.4256,117.4514,117.3653,117.3998,76090.0
2020-01-15 14:25:00,136.41,136.5,136.41,136.46,72259.0,117.3998,117.4772,117.3998,117.4428,72259.0
2020-01-15 14:30:00,136.46,136.49,136.38,136.46,130069.0,117.4428,117.4686,117.3739,117.4428,130069.0
2020-01-15 14:35:00,136.47,136.47,136.35,136.35,84940.0,117.4514,117.4514,117.3481,117.3481,84940.0
2020-01-15 14:40:00,136.36,136.5,136.35,136.39,153601.0,117.3567,117.4772,117.3481,117.3825,153601.0
2020-01-15 14:45:00,136.4,136.46,136.37,136.42,77413.0,117.3912,117.4428,117.3653,117.4084,77413.0
2020-01-15 14:50:00,136.42,136.49,136.36,136.48,90706.0,117.4084,117.4686,117.3567,117.46,90706.0
2020-01-15 14:55:00,136.49,136.5,136.33,136.36,131731.0,117.4686,117.4772,117.3309,117.3567,131731.0
2020-01-15 15:00:00,136.37,136.41,136.24,136.3,111308.0,117.3653,117.3998,117.2535,117.3051,111308.0
2020-01-15 15:05:00,136.3,136.34,136.24,136.28,76815.0,117.3051,117.3395,117.2535,117.2879,76815.0
2020-01-15 15:10:00,136.28,136.38,136.27,136.36,94440.0,117.2879,117.3739,117.2793,117.3567,94440.0
2020-01-15 15:15:00,136.36,136.45,136.3,136.43,115690.0,117.3567,117.4342,117.3051,117.417,115690.0
2020-01-15 15:20:00,136.43,136.44,136.35,136.4,83054.0,117.417,117.4256,117.3481,117.3912,83054.0
2020-01-15 15:25:00,136.4,136.4,136.25,136.35,112218.0,117.3912,117.3912,117.2621,117.3481,112218.0
2020-01-15 15:30:00,136.35,136.35,136.25,136.25,118468.0,117.3481,117.3481,117.2621,117.2621,118468.0
2020-01-15 15:35:00,136.26,136.46,136.24,136.43,205081.0,117.2707,117.4428,117.2535,117.417,205081.0
2020-01-15 15:40:00,136.44,136.46,136.33,136.41,144289.0,117.4256,117.4428,117.3309,117.3998,144289.0
2020-01-15 15:45:00,136.41,136.54,136.36,136.41,243485.0,117.3998,117.5116,117.3567,117.3998,243485.0
2020-01-15 15:50:00,136.42,136.53,136.41,136.49,338287.0,117.4084,117.503,117.3998,117.4686,338287.0
2020-01-15 15:55:00,136.48,136.8,136.46,136.8,522007.0,117.46,117.7354,117.4428,117.7354,522007.0
2020-01-16 09:30:00,137.45,137.9,137.43,137.75,383174.0,118.2948,118.6821,118.2776,118.553,383174.0
2020-01-16 09:35:00,137.73,137.75,137.22,137.46,222894.0,118.5358,118.553,118.0969,118.3034,222894.0
2020-01-16 09:40:00,137.44,137.67,137.31,137.39,174162.0,118.2862,118.4842,118.1743,118.2432,174162.0
2020-01-16 09:45:00,137.39,137.42,136.88,137.07,189995.0,118.2432,118.269,117.8043,117.9678,189995.0
2020-01-16 09:50:00,137.06,137.12,136.93,136.96,132082.0,117.9592,118.0108,117.8473,117.8731,132082.0
2020-01-16 09:55:00,136.97,137.05,136.84,136.94,92621.0,117.8817,117.9506,117.7698,117.8559,92621.0
2020-01-16 10:00:00,136.93,137.02,136.89,136.99,95927.0,117.8473,117.9247,117.8129,117.8989,95927.0
2020-01-16 10:05:00,137.0,137.22,137.0,137.1,93450.0,117.9075,118.0969,117.9075,117.9936,93450.0
2020-01-16 10:10:00,137.08,137.33,137.06,137.24,71104.0,117.9764,118.1915,117.9592,118.1141,71104.0
2020-01-16 10:15:00,137.25,137.3,137.17,137.18,79430.0,118.1227,118.1657,118.0538,118.0625,79430.0
2020-01-16 10:20:00,137.17,137.25,137.09,137.16,110529.0,118.0538,118.1227,117.985,118.0452,110529.0
2020-01-16 10:25:00,137.17,137.24,137.17,137.22,61976.0,118.0538,118.1141,118.0538,118.0969,61976.0
2020-01-16 10:30:00,137.22,137.31,137.18,137.28,99962.0,118.0969,118.1743,118.0625,118.1485,99962.0
2020-01-16 10:35:00,137.28,137.45,137.2,137.43,100214.0,118.1485,118.2948,118.0797,118.2776,100214.0
2020-01-16 10:40:00,137.43,137.54,137.43,137.53,100904.0,118.2776,118.3723,118.2776,118.3637,100904.0
2020-01-16 10:45:00,137.52,137.55,137.47,137.51,69517.0,118.3551,118.3809,118.312,118.3465,69517.0
2020-01-16 10:50:00,137.51,137.53,137.38,137.5,120691.0,118.3465,118.3637,118.2346,118.3379,120691.0
2020-01-16 10:55:00,137.49,137.52,137.37,137.4,98505.0,118.3293,118.3551,118.226,118.2518,98505.0
2020-01-16 11:00:00,137.41,137.56,137.39,137.52,155743.0,118.2604,118.3895,118.2432,118.3551,155743.0
2020-01-16 11:05:00,137.53,137.76,137.52,137.64,151699.0,118.3637,118.5616,118.3551,118.4583,151699.0
2020-01-16 11:10:00,137.63,137.65,137.57,137.64,100884.0,118.4497,118.467,118.3981,118.4583,100884.0
2020-01-16 11:15:00,137.63,137.63,137.32,137.38,101510.0,118.4497,118.4497,118.1829,118.2346,101510.0
2020-01-16 11:20:00,137.38,137.45,137.31,137.39,125117.0,118.2346,118.2948,118.1743,118.2432,125117.0
2020-01-16 11:25:00,137.4,137.45,137.3,137.44,90885.0,118.2518,118.2948,118.1657,118.2862,90885.0
2020-01-16 11:30:00,137.44,137.68,137.44,137.58,97000.0,118.2862,118.4928,118.2862,118.4067,97000.0
2020-01-16 11:35:00,137.58,137.65,137.49,137.57,118084.0,118.4067,118.467,118.3293,118.3981,118084.0
2020-01-16 11:40:00,137.57,137.66,137.53,137.64,151243.0,118.3981,118.4756,118.3637,118.4583,151243.0
2020-01-16 11:45:00,137.63,137.75,137.61,137.73,67424.0,118.4497,118.553,118.4325,118.5358,67424.0
2020-01-16 11:50:00,137.75,137.87,137.75,137.79,84471.0,118.553,118.6563,118.553,118.5874,84471.0
2020-01-16 11:55:00,137.79,137.84,137.75,137.81,50632.0,118.5874,118.6305,118.553,118.6047,50632.0
2020-01-16 12:00:00,137.82,137.89,137.75,137.77,90564.0,118.6133,118.6735,118.553,118.5702,90564.0
2020-01-16 12:05:00,137.77,137.8,137.68,137.72,54110.0,118.5702,118.596,118.4928,118.5272,54110.0
2020-01-16 12:10:00,137.72,137.74,137.61,137.7,58514.0,118.5272,118.5444,118.4325,118.51,58514.0
2020-01-16 12:15:00,137.7,137.71,137.64,137.68,68229.0,118.51,118.5186,118.4583,118.4928,68229.0
2020-01-16 12:20:00,137.68,137.69,137.57,137.62,74922.0,118.4928,118.5014,118.3981,118.4411,74922.0
2020-01-16 12:25:00,137.62,137.62,137.47,137.56,67728.0,118.4411,118.4411,118.312,118.3895,67728.0
2020-01-16 12:30:00,137.56,137.68,137.54,137.67,66351.0,118.3895,118.4928,118.3723,118.4842,66351.0
2020-01-16 12:35:00,137.66,137.7,137.62,137.63,50862.0,118.4756,118.51,118.4411,118.4497,50862.0
2020-01-16 12:40:00,137.62,137.63,137.49,137.53,58004.0,118.4411,118.4497,118.3293,118.3637,58004.0
2020-01-16 12:45:00,137.52,137.6,137.51,137.56,40333.0,118.3551,118.4239,118.3465,118.3895,40333.0
2020-01-16 12:50:00,137.57,137.62,137.52,137.62,48705.0,118.3981,118.4411,118.3551,118.4411,48705.0
2020-01-16 12:55:00,137.62,137.66,137.55,137.56,40328.0,118.4411,118.4756,118.3809,118.3895,40328.0
2020-01-16 13:00:00,137.56,137.62,137.47,137.47,52261.0,118.3895,118.4411,118.312,118.312,52261.0
2020-01-16 13:05:00,137.49,137.5,137.45,137.48,53911.0,118.3293,118.3379,118.2948,118.3206,53911.0
2020-01-16 13:10:00,137.5,137.5,137.29,137.31,59859.0,118.3379,118.3379,118.1571,118.1743,59859.0
2020-01-16 13:15:00,137.31,137.35,137.22,137.26,44024.0,118.1743,118.2088,118.0969,118.1313,44024.0
2020-01-16 13:20:00,137.26,137.34,137.21,137.34,98073.0,118.1313,118.2002,118.0883,118.2002,98073.0
2020-01-16 13:25:00,137.35,137.35,137.23,137.27,78546.0,118.2088,118.2088,118.1055,118.1399,78546.0
2020-01-16 13:30:00,137.29,137.39,137.28,137.35,45864.0,118.1571,118.2432,118.1485,118.2088,45864.0
2020-01-16 13:35:00,137.35,137.36,137.26,137.28,64548.0,118.2088,118.2174,118.1313,118.1485,64548.0
2020-01-16 13:40:00,137.28,137.3,137.18,137.26,67913.0,118.1485,118.1657,118.0625,118.1313,67913.0
2020-01-16 13:45:00,137.26,137.33,137.24,137.24,40294.0,118.1313,118.1915,118.1141,118.1141,40294.0
2020-01-16 13:50:00,137.25,137.3,137.19,137.21,44606.0,118.1227,118.1657,118.0711,118.0883,44606.0
2020-01-16 13:55:00,137.2,137.26,137.17,137.23,56272.0,118.0797,118.1313,118.0538,118.1055,56272.0
2020-01-16 14:00:00,137.24,137.25,137.2,137.21,61445.0,118.1141,118.1227,118.0797,118.0883,61445.0
2020-01-16 14:05:00,137.22,137.25,137.19,137.22,67944.0,118.0969,118.1227,118.0711,118.0969,67944.0
2020-01-16 14:10:00,137.21,137.25,137.18,137.25,61219.0,118.0883,118.1227,118.0625,118.1227,61219.0
2020-01-16 14:15:00,137.25,137.34,137.24,137.28,71389.0,118.1227,118.2002,118.1141,118.1485,71389.0
2020-01-16 14:20:00,137.28,137.3,137.2,137.24,78037.0,118.1485,118.1657,118.0797,118.1141,78037.0
2020-01-16 14:25:00,137.24,137.25,137.18,137.18,53246.0,118.1141,118.1227,118.0625,118.0625,53246.0
2020-01-16 14:30:00,137.19,137.2,137.12,137.13,63882.0,118.0711,118.0797,118.0108,118.0194,63882.0
2020-01-16 14:35:00,137.13,137.15,137.05,137.09,51438.0,118.0194,118.0366,117.9506,117.985,51438.0
2020-01-16 14:40:00,137.09,137.09,136.92,136.93,66920.0,117.985,117.985,117.8387,117.8473,66920.0
2020-01-16 14:45:00,136.93,137.02,136.9,137.0,72166.0,117.8473,117.9247,117.8215,117.9075,72166.0
2020-01-16 14:50:00,137.01,137.07,136.99,137.04,60044.0,117.9161,117.9678,117.8989,117.942,60044.0
2020-01-16 14:55:00,137.03,137.09,136.97,136.99,85033.0,117.9334,117.985,117.8817,117.8989,85033.0
2020-01-16 15:00:00,136.99,137.16,136.96,137.16,116687.0,117.8989,118.0452,117.8731,118.0452,116687.0
2020-01-16 15:05:00,137.16,137.17,137.03,137.05,99418.0,118.0452,118.0538,117.9334,117.9506,99418.0
2020-01-16 15:10:00,137.04,137.08,136.95,137.06,117929.0,117.942,117.9764,117.8645,117.9592,117929.0
2020-01-16 15:15:00,137.05,137.06,136.95,136.96,85863.0,117.9506,117.9592,117.8645,117.8731,85863.0
2020-01-16 15:20:00,136.96,137.04,136.94,136.98,94354.0,117.8731,117.942,117.8559,117.8903,94354.0
2020-01-16 15:25:00,136.98,137.06,136.96,136.99,90555.0,117.8903,117.9592,117.8731,117.8989,90555.0
2020-01-16 15:30:00,136.99,137.13,136.97,137.11,103548.0,117.8989,118.0194,117.8817,118.0022,103548.0
2020-01-16 15:35:00,137.11,137.22,137.1,137.13,99551.0,118.0022,118.0969,117.9936,118.0194,99551.0
2020-01-16 15:40:00,137.13,137.17,137.12,137.15,85297.0,118.0194,118.0538,118.0108,118.0366,85297.0
2020-01-16 15:45:00,137.14,137.21,137.1,137.15,128952.0,118.028,118.0883,117.9936,118.0366,128952.0
2020-01-16 15:50:00,137.16,137.26,137.13,137.17,217655.0,118.0452,118.1313,118.0194,118.0538,217655.0
2020-01-16 15:55:00,137.17,137.29,137.09,137.29,479270.0,118.0538,118.1571,117.985,118.1571,479270.0
2020-01-17 09:30:00,137.54,137.83,137.32,137.4,1657541.0,118.3723,118.6219,118.1829,118.2518,1657541.0
2020-01-17 09:35:00,137.41,137.71,137.35,137.6,206412.0,118.2604,118.5186,118.2088,118.4239,206412.0
2020-01-17 09:40:00,137.6,137.8,137.6,137.66,123858.0,118.4239,118.596,118.4239,118.4756,123858.0
2020-01-17 09:45:00,137.68,137.81,137.65,137.74,128626.0,118.4928,118.6047,118.467,118.5444,128626.0
2020-01-17 09:50:00,137.73,137.74,137.47,137.49,172721.0,118.5358,118.5444,118.312,118.3293,172721.0
2020-01-17 09:55:00,137.5,137.81,137.5,137.74,115691.0,118.3379,118.6047,118.3379,118.5444,115691.0
2020-01-17 10:00:00,137.72,137.8,137.63,137.79,140589.0,118.5272,118.596,118.4497,118.5874,140589.0
2020-01-17 10:05:00,137.79,137.93,137.76,137.89,158949.0,118.5874,118.7079,118.5616,118.6735,158949.0
2020-01-17 10:10:00,137.9,137.91,137.83,137.89,84502.0,118.6821,118.6907,118.6219,118.6735,84502.0
2020-01-17 10:15:00,137.89,138.06,137.79,138.05,165301.0,118.6735,118.8198,118.5874,118.8112,165301.0
2020-01-17 10:20:00,138.04,138.24,137.99,138.2,158990.0,118.8026,118.9747,118.7596,118.9403,158990.0
2020-01-17 10:25:00,138.19,138.23,138.16,138.22,106950.0,118.9317,118.9661,118.9059,118.9575,106950.0
2020-01-17 10:30:00,138.22,138.25,138.14,138.17,106368.0,118.9575,118.9833,118.8887,118.9145,106368.0
2020-01-17 10:35:00,138.17,138.18,138.06,138.12,121337.0,118.9145,118.9231,118.8198,118.8715,121337.0
2020-01-17 10:40:00,138.12,138.28,138.07,138.27,132488.0,118.8715,119.0092,118.8284,119.0005,132488.0
2020-01-17 10:45:00,138.26,138.27,138.13,138.17,66097.0,118.9919,119.0005,118.8801,118.9145,66097.0
2020-01-17 10:50:00,138.18,138.29,137.97,138.03,121147.0,118.9231,119.0178,118.7424,118.794,121147.0
2020-01-17 10:55:00,138.02,138.12,137.94,138.11,68547.0,118.7854,118.8715,118.7165,118.8628,68547.0
2020-01-17 11:00:00,138.09,138.25,138.07,138.25,63708.0,118.8456,118.9833,118.8284,118.9833,63708.0
2020-01-17 11:05:00,138.24,138.28,138.07,138.08,78800.0,118.9747,119.0092,118.8284,118.837,78800.0
2020-01-17 11:10:00,138.09,138.11,137.89,137.93,104332.0,118.8456,118.8628,118.6735,118.7079,104332.0
2020-01-17 11:15:00,137.92,138.0,137.91,137.99,83597.0,118.6993,118.7682,118.6907,118.7596,83597.0
2020-01-17 11:20:00,137.99,138.0,137.89,137.97,49699.0,118.7596,118.7682,118.6735,118.7424,49699.0
2020-01-17 11:25:00,137.97,138.04,137.95,138.03,56239.0,118.7424,118.8026,118.7251,118.794,56239.0
2020-01-17 11:30:00,138.02,138.09,137.98,138.05,95193.0,118.7854,118.8456,118.751,118.8112,95193.0
2020-01-17 11:35:00,138.05,138.08,138.0,138.02,67415.0,118.8112,118.837,118.7682,118.7854,67415.0
2020-01-17 11:40:00,138.02,138.09,137.99,138.06,68161.0,118.7854,118.8456,118.7596,118.8198,68161.0
2020-01-17 11:45:00,138.05,138.08,137.99,138.0,65295.0,118.8112,118.837,118.7596,118.7682,65295.0
2020-01-17 11:50:00,138.01,138.03,137.91,138.01,43048.0,118.7768,118.794,118.6907,118.7768,43048.0
2020-01-17 11:55:00,138.01,138.12,137.99,138.1,65998.0,118.7768,118.8715,118.7596,118.8542,65998.0
2020-01-17 12:00:00,138.11,138.11,138.0,138.06,74080.0,118.8628,118.8628,118.7682,118.8198,74080.0
2020-01-17 12:05:00,138.06,138.07,137.98,138.03,57827.0,118.8198,118.8284,118.751,118.794,57827.0
2020-01-17 12:10:00,138.03,138.08,137.99,138.05,68323.0,118.794,118.837,118.7596,118.8112,68323.0
2020-01-17 12:15:00,138.05,138.08,138.0,138.05,86717.0,118.8112,118.837,118.7682,118.8112,86717.0
2020-01-17 12:20:00,138.05,138.07,137.95,138.06,139676.0,118.8112,118.8284,118.7251,118.8198,139676.0
2020-01-17 12:25:00,138.06,138.14,138.01,138.04,97509.0,118.8198,118.8887,118.7768,118.8026,97509.0
2020-01-17 12:30:00,138.04,138.05,137.96,137.99,53850.0,118.8026,118.8112,118.7338,118.7596,53850.0
2020-01-17 12:35:00,138.0,138.05,137.94,137.94,64406.0,118.7682,118.8112,118.7165,118.7165,64406.0
2020-01-17 12:40:00,137.94,138.05,137.93,138.03,44385.0,118.7165,118.8112,118.7079,118.794,44385.0
2020-01-17 12:45:00,138.04,138.05,137.97,137.99,32570.0,118.8026,118.8112,118.7424,118.7596,32570.0
2020-01-17 12:50:00,138.0,138.07,137.99,138.04,85702.0,118.7682,118.8284,118.7596,118.8026,85702.0
2020-01-17 12:55:00,138.03,138.04,137.95,137.97,29590.0,118.794,118.8026,118.7251,118.7424,29590.0
2020-01-17 13:00:00,137.97,137.99,137.92,137.95,60731.0,118.7424,118.7596,118.6993,118.7251,60731.0
2020-01-17 13:05:00,137.95,138.0,137.94,137.96,47947.0,118.7251,118.7682,118.7165,118.7338,47947.0
2020-01-17 13:10:00,137.97,138.0,137.85,137.89,84909.0,118.7424,118.7682,118.6391,118.6735,84909.0
2020-01-17 13:15:00,137.89,137.96,137.86,137.91,72031.0,118.6735,118.7338,118.6477,118.6907,72031.0
2020-01-17 13:20:00,137.9,137.95,137.86,137.89,47106.0,118.6821,118.7251,118.6477,118.6735,47106.0
2020-01-17 13:25:00,137.89,137.94,137.87,137.89,41884.0,118.6735,118.7165,118.6563,118.6735,41884.0
2020-01-17 13:30:00,137.9,137.9,137.81,137.82,48755.0,118.6821,118.6821,118.6047,118.6133,48755.0
2020-01-17 13:35:00,137.82,137.83,137.77,137.81,48354.0,118.6133,118.6219,118.5702,118.6047,48354.0
2020-01-17 13:40:00,137.81,137.87,137.79,137.84,40944.0,118.6047,118.6563,118.5874,118.6305,40944.0
2020-01-17 13:45:00,137.84,137.89,137.83,137.89,38665.0,118.6305,118.6735,118.6219,118.6735,38665.0
2020-01-17 13:50:00,137.9,137.93,137.88,137.91,38528.0,118.6821,118.7079,118.6649,118.6907,38528.0
2020-01-17 13:55:00,137.92,137.97,137.91,137.95,25359.0,118.6993,118.7424,118.6907,118.7251,25359.0
2020-01-17 14:00:00,137.96,137.98,137.94,137.95,33425.0,118.7338,118.751,118.7165,118.7251,33425.0
2020-01-17 14:05:00,137.95,137.98,137.88,137.88,48225.0,118.7251,118.751,118.6649,118.6649,48225.0
2020-01-17 14:10:00,137.88,137.9,137.87,137.89,34561.0,118.6649,118.6821,118.6563,118.6735,34561.0
2020-01-17 14:15:00,137.89,137.95,137.89,137.92,51929.0,118.6735,118.7251,118.6735,118.6993,51929.0
2020-01-17 14:20:00,137.93,137.93,137.85,137.87,41795.0,118.7079,118.7079,118.6391,118.6563,41795.0
2020-01-17 14:25:00,137.87,137.9,137.84,137.87,50310.0,118.6563,118.6821,118.6305,118.6563,50310.0
2020-01-17 14:30:00,137.87,137.89,137.81,137.88,47226.0,118.6563,118.6735,118.6047,118.6649,47226.0
2020-01-17 14:35:00,137.88,137.88,137.79,137.86,59164.0,118.6649,118.6649,118.5874,118.6477,59164.0
2020-01-17 14:40:00,137.86,137.88,137.77,137.78,71038.0,118.6477,118.6649,118.5702,118.5788,71038.0
2020-01-17 14:45:00,137.79,137.83,137.72,137.8,96838.0,118.5874,118.6219,118.5272,118.596,96838.0
2020-01-17 14:50:00,137.8,137.85,137.78,137.83,101647.0,118.596,118.6391,118.5788,118.6219,101647.0
2020-01-17 14:55:00,137.83,137.89,137.83,137.89,51875.0,118.6219,118.6735,118.6219,118.6735,51875.0
2020-01-17 15:00:00,137.89,137.89,137.8,137.83,53812.0,118.6735,118.6735,118.596,118.6219,53812.0
2020-01-17 15:05:00,137.84,137.86,137.77,137.81,54555.0,118.6305,118.6477,118.5702,118.6047,54555.0
2020-01-17 15:10:00,137.82,137.83,137.7,137.8,82944.0,118.6133,118.6219,118.51,118.596,82944.0
2020-01-17 15:15:00,137.79,137.92,137.79,137.89,67853.0,118.5874,118.6993,118.5874,118.6735,67853.0
2020-01-17 15:20:00,137.89,137.94,137.85,137.94,73192.0,118.6735,118.7165,118.6391,118.7165,73192.0
2020-01-17 15:25:00,137.94,138.07,137.91,138.03,88110.0,118.7165,118.8284,118.6907,118.794,88110.0
2020-01-17 15:30:00,138.03,138.12,138.0,138.05,105684.0,118.794,118.8715,118.7682,118.8112,105684.0
2020-01-17 15:35:00,138.05,138.06,137.95,137.95,87260.0,118.8112,118.8198,118.7251,118.7251,87260.0
2020-01-17 15:40:00,137.96,138.01,137.94,137.95,102325.0,118.7338,118.7768,118.7165,118.7251,102325.0
2020-01-17 15:45:00,137.94,137.99,137.93,137.95,109521.0,118.7165,118.7596,118.7079,118.7251,109521.0
2020-01-17 15:50:00,137.94,138.08,137.92,138.08,212814.0,118.7165,118.837,118.6993,118.837,212814.0
2020-01-17 15:55:00,138.07,138.21,138.01,138.15,587885.0,118.8284,118.9489,118.7768,118.8973,587885.0
2020-01-21 09:30:00,137.19,137.49,137.04,137.45,376332.0,118.0711,118.3293,117.942,118.2948,376332.0
2020-01-21 09:35:00,137.46,137.55,137.35,137.48,114630.0,118.3034,118.3809,118.2088,118.3206,114630.0
2020-01-21 09:40:00,137.49,137.53,137.34,137.46,113228.0,118.3293,118.3637,118.2002,118.3034,113228.0
2020-01-21 09:45:00,137.45,137.48,137.35,137.44,75721.0,118.2948,118.3206,118.2088,118.2862,75721.0
2020-01-21 09:50:00,137.44,137.48,137.32,137.47,103025.0,118.2862,118.3206,118.1829,118.312,103025.0
2020-01-21 09:55:00,137.47,137.51,137.37,137.43,79468.0,118.312,118.3465,118.226,118.2776,79468.0
2020-01-21 10:00:00,137.44,137.58,137.4,137.44,116055.0,118.2862,118.4067,118.2518,118.2862,116055.0
2020-01-21 10:05:00,137.43,137.47,137.23,137.28,84863.0,118.2776,118.312,118.1055,118.1485,84863.0
2020-01-21 10:10:00,137.28,137.36,137.25,137.26,55447.0,118.1485,118.2174,118.1227,118.1313,55447.0
2020-01-21 10:15:00,137.25,137.26,136.98,137.12,103129.0,118.1227,118.1313,117.8903,118.0108,103129.0
2020-01-21 10:20:00,137.11,137.21,137.05,137.16,49608.0,118.0022,118.0883,117.9506,118.0452,49608.0
2020-01-21 10:25:00,137.15,137.27,137.13,137.25,96680.0,118.0366,118.1399,118.0194,118.1227,96680.0
2020-01-21 10:30:00,137.25,137.38,137.22,137.3,59800.0,118.1227,118.2346,118.0969,118.1657,59800.0
2020-01-21 10:35:00,137.3,137.37,137.23,137.27,70692.0,118.1657,118.226,118.1055,118.1399,70692.0
2020-01-21 10:40:00,137.27,137.37,137.23,137.3,50385.0,118.1399,118.226,118.1055,118.1657,50385.0
2020-01-21 10:45:00,137.3,137.4,137.28,137.34,45498.0,118.1657,118.2518,118.1485,118.2002,45498.0
2020-01-21 10:50:00,137.34,137.41,137.28,137.39,49905.0,118.2002,118.2604,118.1485,118.2432,49905.0
2020-01-21 10:55:00,137.38,137.45,137.37,137.43,47263.0,118.2346,118.2948,118.226,118.2776,47263.0
2020-01-21 11:00:00,137.43,137.56,137.35,137.53,110860.0,118.2776,118.3895,118.2088,118.3637,110860.0
2020-01-21 11:05:00,137.53,137.62,137.49,137.61,73844.0,118.3637,118.4411,118.3293,118.4325,73844.0
2020-01-21 11:10:00,137.6,137.63,137.5,137.59,60039.0,118.4239,118.4497,118.3379,118.4153,60039.0
2020-01-21 11:15:00,137.59,137.64,137.55,137.63,80066.0,118.4153,118.4583,118.3809,118.4497,80066.0
2020-01-21 11:20:00,137.63,137.65,137.55,137.61,57721.0,118.4497,118.467,118.3809,118.4325,57721.0
2020-01-21 11:25:00,137.61,137.64,137.58,137.62,43869.0,118.4325,118.4583,118.4067,118.4411,43869.0
2020-01-21 11:30:00,137.62,137.66,137.58,137.59,67649.0,118.4411,118.4756,118.4067,118.4153,67649.0
2020-01-21 11:35:00,137.6,137.68,137.59,137.65,67254.0,118.4239,118.4928,118.4153,118.467,67254.0
2020-01-21 11:40:00,137.66,137.84,137.62,137.78,98762.0,118.4756,118.6305,118.4411,118.5788,98762.0
2020-01-21 11:45:00,137.8,137.85,137.75,137.77,35110.0,118.596,118.6391,118.553,118.5702,35110.0
2020-01-21 11:50:00,137.78,137.93,137.77,137.93,30632.0,118.5788,118.7079,118.5702,118.7079,30632.0
2020-01-21 11:55:00,137.94,137.99,137.91,137.97,40148.0,118.7165,118.7596,118.6907,118.7424,40148.0
2020-01-21 12:00:00,137.96,138.0,137.91,137.93,71693.0,118.7338,118.7682,118.6907,118.7079,71693.0
2020-01-21 12:05:00,137.93,137.94,137.86,137.94,56659.0,118.7079,118.7165,118.6477,118.7165,56659.0
2020-01-21 12:10:00,137.93,137.94,137.89,137.89,27391.0,118.7079,118.7165,118.6735,118.6735,27391.0
2020-01-21 12:15:00,137.89,137.97,137.87,137.94,44284.0,118.6735,118.7424,118.6563,118.7165,44284.0
2020-01-21 12:20:00,137.95,138.0,137.95,137.97,36175.0,118.7251,118.7682,118.7251,118.7424,36175.0
2020-01-21 12:25:00,137.96,138.05,137.96,138.02,49000.0,118.7338,118.8112,118.7338,118.7854,49000.0
2020-01-21 12:30:00,138.01,138.06,138.0,138.06,42624.0,118.7768,118.8198,118.7682,118.8198,42624.0
2020-01-21 12:35:00,138.06,138.07,138.03,138.04,29951.0,118.8198,118.8284,118.794,118.8026,29951.0
2020-01-21 12:40:00,138.03,138.05,137.92,137.94,48634.0,118.794,118.8112,118.6993,118.7165,48634.0
2020-01-21 12:45:00,137.94,137.95,137.85,137.92,36016.0,118.7165,118.7251,118.6391,118.6993,36016.0
2020-01-21 12:50:00,137.92,137.95,137.88,137.88,37105.0,118.6993,118.7251,118.6649,118.6649,37105.0
2020-01-21 12:55:00,137.89,137.9,137.83,137.84,15533.0,118.6735,118.6821,118.6219,118.6305,15533.0
2020-01-21 13:00:00,137.83,137.84,137.8,137.82,26008.0,118.6219,118.6305,118.596,118.6133,26008.0
2020-01-21 13:05:00,137.82,137.85,137.79,137.8,32914.0,118.6133,118.6391,118.5874,118.596,32914.0
2020-01-21 13:10:00,137.79,137.81,137.76,137.8,40103.0,118.5874,118.6047,118.5616,118.596,40103.0
2020-01-21 13:15:00,137.8,137.81,137.63,137.66,67282.0,118.596,118.6047,118.4497,118.4756,67282.0
2020-01-21 13:20:00,137.67,137.67,137.57,137.58,53373.0,118.4842,118.4842,118.3981,118.4067,53373.0
2020-01-21 13:25:00,137.58,137.6,137.5,137.51,35827.0,118.4067,118.4239,118.3379,118.3465,35827.0
2020-01-21 13:30:00,137.52,137.54,137.41,137.44,38493.0,118.3551,118.3723,118.2604,118.2862,38493.0
2020-01-21 13:35:00,137.44,137.45,137.34,137.39,42090.0,118.2862,118.2948,118.2002,118.2432,42090.0
2020-01-21 13:40:00,137.39,137.39,137.27,137.37,38757.0,118.2432,118.2432,118.1399,118.226,38757.0
2020-01-21 13:45:00,137.37,137.39,137.32,137.36,50080.0,118.226,118.2432,118.1829,118.2174,50080.0
2020-01-21 13:50:00,137.35,137.4,137.21,137.31,58691.0,118.2088,118.2518,118.0883,118.1743,58691.0
2020-01-21 13:55:00,137.31,137.36,137.16,137.18,63595.0,118.1743,118.2174,118.0452,118.0625,63595.0
2020-01-21 14:00:00,137.15,137.22,137.13,137.21,51093.0,118.0366,118.0969,118.0194,118.0883,51093.0
2020-01-21 14:05:00,137.21,137.25,137.15,137.22,52023.0,118.0883,118.1227,118.0366,118.0969,52023.0
2020-01-21 14:10:00,137.22,137.25,137.18,137.24,58887.0,118.0969,118.1227,118.0625,118.1141,58887.0
2020-01-21 14:15:00,137.24,137.29,137.2,137.23,79600.0,118.1141,118.1571,118.0797,118.1055,79600.0
2020-01-21 14:20:00,137.24,137.26,137.17,137.17,39766.0,118.1141,118.1313,118.0538,118.0538,39766.0
2020-01-21 14:25:00,137.16,137.2,137.15,137.18,46875.0,118.0452,118.0797,118.0366,118.0625,46875.0
2020-01-21 14:30:00,137.19,137.2,137.08,137.08,50874.0,118.0711,118.0797,117.9764,117.9764,50874.0
2020-01-21 14:35:00,137.09,137.15,137.01,137.15,49424.0,117.985,118.0366,117.9161,118.0366,49424.0
2020-01-21 14:40:00,137.15,137.24,137.09,137.23,39163.0,118.0366,118.1141,117.985,118.1055,39163.0
2020-01-21 14:45:00,137.23,137.23,137.12,137.17,49087.0,118.1055,118.1055,118.0108,118.0538,49087.0
2020-01-21 14:50:00,137.16,137.21,137.12,137.19,44668.0,118.0452,118.0883,118.0108,118.0711,44668.0
2020-01-21 14:55:00,137.19,137.22,137.14,137.2,68014.0,118.0711,118.0969,118.028,118.0797,68014.0
2020-01-21 15:00:00,137.22,137.33,137.21,137.32,79661.0,118.0969,118.1915,118.0883,118.1829,79661.0
2020-01-21 15:05:00,137.32,137.35,137.28,137.33,54337.0,118.1829,118.2088,118.1485,118.1915,54337.0
2020-01-21 15:10:00,137.33,137.4,137.29,137.36,72682.0,118.1915,118.2518,118.1571,118.2174,72682.0
2020-01-21 15:15:00,137.36,137.39,137.31,137.31,42413.0,118.2174,118.2432,118.1743,118.1743,42413.0
2020-01-21 15:20:00,137.33,137.36,137.27,137.3,65984.0,118.1915,118.2174,118.1399,118.1657,65984.0
2020-01-21 15:25:00,137.29,137.3,137.19,137.22,59399.0,118.1571,118.1657,118.0711,118.0969,59399.0
2020-01-21 15:30:00,137.23,137.32,137.11,137.12,81061.0,118.1055,118.1829,118.0022,118.0108,81061.0
2020-01-21 15:35:00,137.12,137.13,137.0,137.03,76757.0,118.0108,118.0194,117.9075,117.9334,76757.0
2020-01-21 15:40:00,137.03,137.08,136.99,137.04,54217.0,117.9334,117.9764,117.8989,117.942,54217.0
2020-01-21 15:45:00,137.05,137.11,136.98,136.99,113413.0,117.9506,118.0022,117.8903,117.8989,113413.0
2020-01-21 15:50:00,136.98,137.01,136.75,136.76,98607.0,117.8903,117.9161,117.6924,117.701,98607.0
2020-01-21 15:55:00,136.78,136.88,136.69,136.84,379972.0,117.7182,117.8043,117.6407,117.7698,379972.0
2020-01-22 09:30:00,137.24,137.4,136.82,137.35,289661.0,118.1141,118.2518,117.7526,118.2088,289661.0
2020-01-22 09:35:00,137.35,137.39,137.03,137.28,125522.0,118.2088,118.2432,117.9334,118.1485,125522.0
2020-01-22 09:40:00,137.28,137.28,136.88,136.89,94820.0,118.1485,118.1485,117.8043,117.8129,94820.0
2020-01-22 09:45:00,136.89,137.05,136.88,137.02,60067.0,117.8129,117.9506,117.8043,117.9247,60067.0
2020-01-22 09:50:00,137.02,137.04,136.82,136.84,65147.0,117.9247,117.942,117.7526,117.7698,65147.0
2020-01-22 09:55:00,136.85,136.91,136.72,136.8,65968.0,117.7784,117.8301,117.6666,117.7354,65968.0
2020-01-22 10:00:00,136.79,136.86,136.66,136.7,75110.0,117.7268,117.787,117.6149,117.6493,75110.0
2020-01-22 10:05:00,136.7,136.7,136.48,136.67,194754.0,117.6493,117.6493,117.46,117.6235,194754.0
2020-01-22 10:10:00,136.68,136.72,136.55,136.6,90827.0,117.6321,117.6666,117.5202,117.5633,90827.0
2020-01-22 10:15:00,136.61,136.7,136.57,136.69,67768.0,117.5719,117.6493,117.5375,117.6407,67768.0
2020-01-22 10:20:00,136.68,136.7,136.58,136.69,57998.0,117.6321,117.6493,117.5461,117.6407,57998.0
2020-01-22 10:25:00,136.69,136.88,136.69,136.83,72324.0,117.6407,117.8043,117.6407,117.7612,72324.0
2020-01-22 10:30:00,136.83,136.91,136.8,136.87,65324.0,117.7612,117.8301,117.7354,117.7957,65324.0
2020-01-22 10:35:00,136.86,136.98,136.83,136.96,52031.0,117.787,117.8903,117.7612,117.8731,52031.0
2020-01-22 10:40:00,136.97,137.09,136.92,136.97,63718.0,117.8817,117.985,117.8387,117.8817,63718.0
2020-01-22 10:45:00,136.97,137.04,136.89,136.89,51310.0,117.8817,117.942,117.8129,117.8129,51310.0
2020-01-22 10:50:00,136.89,136.94,136.81,136.81,65784.0,117.8129,117.8559,117.744,117.744,65784.0
2020-01-22 10:55:00,136.8,136.85,136.65,136.67,47274.0,117.7354,117.7784,117.6063,117.6235,47274.0
2020-01-22 11:00:00,136.67,136.74,136.61,136.68,54260.0,117.6235,117.6838,117.5719,117.6321,54260.0
2020-01-22 11:05:00,136.67,136.67,136.53,136.64,43711.0,117.6235,117.6235,117.503,117.5977,43711.0
2020-01-22 11:10:00,136.65,136.67,136.43,136.47,61346.0,117.6063,117.6235,117.417,117.4514,61346.0
2020-01-22 11:15:00,136.47,136.51,136.4,136.5,72449.0,117.4514,117.4858,117.3912,117.4772,72449.0
2020-01-22 11:20:00,136.5,136.52,136.4,136.47,49308.0,117.4772,117.4944,117.3912,117.4514,49308.0
2020-01-22 11:25:00,136.47,136.47,136.38,136.43,117231.0,117.4514,117.4514,117.3739,117.417,117231.0
2020-01-22 11:30:00,136.42,136.5,136.42,136.49,79034.0,117.4084,117.4772,117.4084,117.4686,79034.0
2020-01-22 11:35:00,136.48,136.53,136.44,136.47,34462.0,117.46,117.503,117.4256,117.4514,34462.0
2020-01-22 11:40:00,136.47,136.55,136.47,136.53,36741.0,117.4514,117.5202,117.4514,117.503,36741.0
2020-01-22 11:45:00,136.52,136.57,136.47,136.53,44537.0,117.4944,117.5375,117.4514,117.503,44537.0
2020-01-22 11:50:00,136.53,136.62,136.47,136.53,45310.0,117.503,117.5805,117.4514,117.503,45310.0
2020-01-22 11:55:00,136.54,136.54,136.44,136.49,31604.0,117.5116,117.5116,117.4256,117.4686,31604.0
2020-01-22 12:00:00,136.49,136.49,136.4,136.44,41476.0,117.4686,117.4686,117.3912,117.4256,41476.0
2020-01-22 12:05:00,136.44,136.62,136.43,136.61,55319.0,117.4256,117.5805,117.417,117.5719,55319.0
2020-01-22 12:10:00,136.62,136.69,136.62,136.65,38573.0,117.5805,117.6407,117.5805,117.6063,38573.0
2020-01-22 12:15:00,136.65,136.73,136.62,136.67,52681.0,117.6063,117.6752,117.5805,117.6235,52681.0
2020-01-22 12:20:00,136.66,136.71,136.59,136.71,54855.0,117.6149,117.658,117.5547,117.658,54855.0
2020-01-22 12:25:00,136.71,136.71,136.59,136.66,31710.0,117.658,117.658,117.5547,117.6149,31710.0
2020-01-22 12:30:00,136.66,136.74,136.64,136.68,35794.0,117.6149,117.6838,117.5977,117.6321,35794.0
2020-01-22 12:35:00,136.67,136.69,136.64,136.66,42408.0,117.6235,117.6407,117.5977,117.6149,42408.0
2020-01-22 12:40:00,136.67,136.78,136.65,136.75,40547.0,117.6235,117.7182,117.6063,117.6924,40547.0
2020-01-22 12:45:00,136.75,136.81,136.74,136.75,47951.0,117.6924,117.744,117.6838,117.6924,47951.0
2020-01-22 12:50:00,136.75,136.83,136.75,136.78,28273.0,117.6924,117.7612,117.6924,117.7182,28273.0
2020-01-22 12:55:00,136.78,136.85,136.75,136.84,21499.0,117.7182,117.7784,117.6924,117.7698,21499.0
2020-01-22 13:00:00,136.83,136.84,136.78,136.81,36837.0,117.7612,117.7698,117.7182,117.744,36837.0
2020-01-22 13:05:00,136.81,136.81,136.7,136.72,32320.0,117.744,117.744,117.6493,117.6666,32320.0
2020-01-22 13:10:00,136.71,136.75,136.68,136.75,33004.0,117.658,117.6924,117.6321,117.6924,33004.0
2020-01-22 13:15:00,136.74,136.83,136.73,136.81,22356.0,117.6838,117.7612,117.6752,117.744,22356.0
2020-01-22 13:20:00,136.81,136.87,136.79,136.82,40504.0,117.744,117.7957,117.7268,117.7526,40504.0
2020-01-22 13:25:00,136.82,136.83,136.76,136.78,30907.0,117.7526,117.7612,117.701,117.7182,30907.0
2020-01-22 13:30:00,136.78,136.85,136.74,136.82,28801.0,117.7182,117.7784,117.6838,117.7526,28801.0
2020-01-22 13:35:00,136.81,136.87,136.8,136.84,25382.0,117.744,117.7957,117.7354,117.7698,25382.0
2020-01-22 13:40:00,136.86,136.86,136.73,136.73,39487.0,117.787,117.787,117.6752,117.6752,39487.0
2020-01-22 13:45:00,136.74,136.78,136.68,136.68,27915.0,117.6838,117.7182,117.6321,117.6321,27915.0
2020-01-22 13:50:00,136.67,136.7,136.63,136.68,32185.0,117.6235,117.6493,117.5891,117.6321,32185.0
2020-01-22 13:55:00,136.69,136.71,136.66,136.71,26048.0,117.6407,117.658,117.6149,117.658,26048.0
2020-01-22 14:00:00,136.7,136.83,136.7,136.83,42884.0,117.6493,117.7612,117.6493,117.7612,42884.0
2020-01-22 14:05:00,136.83,136.84,136.76,136.76,30897.0,117.7612,117.7698,117.701,117.701,30897.0
2020-01-22 14:10:00,136.76,136.81,136.76,136.81,33627.0,117.701,117.744,117.701,117.744,33627.0
2020-01-22 14:15:00,136.8,136.89,136.79,136.86,54744.0,117.7354,117.8129,117.7268,117.787,54744.0
2020-01-22 14:20:00,136.86,136.96,136.85,136.94,50576.0,117.787,117.8731,117.7784,117.8559,50576.0
2020-01-22 14:25:00,136.94,136.96,136.89,136.93,34131.0,117.8559,117.8731,117.8129,117.8473,34131.0
2020-01-22 14:30:00,136.93,136.94,136.87,136.88,38018.0,117.8473,117.8559,117.7957,117.8043,38018.0
2020-01-22 14:35:00,136.88,136.99,136.86,136.98,57137.0,117.8043,117.8989,117.787,117.8903,57137.0
2020-01-22 14:40:00,136.97,136.98,136.91,136.94,41768.0,117.8817,117.8903,117.8301,117.8559,41768.0
2020-01-22 14:45:00,136.94,136.99,136.93,136.97,38748.0,117.8559,117.8989,117.8473,117.8817,38748.0
2020-01-22 14:50:00,136.96,136.99,136.94,136.97,34186.0,117.8731,117.8989,117.8559,117.8817,34186.0
2020-01-22 14:55:00,136.98,136.98,136.92,136.94,52557.0,117.8903,117.8903,117.8387,117.8559,52557.0
2020-01-22 15:00:00,136.94,136.96,136.82,136.85,67322.0,117.8559,117.8731,117.7526,117.7784,67322.0
2020-01-22 15:05:00,136.84,136.85,136.73,136.81,48877.0,117.7698,117.7784,117.6752,117.744,48877.0
2020-01-22 15:10:00,136.81,136.83,136.73,136.74,70820.0,117.744,117.7612,117.6752,117.6838,70820.0
2020-01-22 15:15:00,136.74,136.76,136.63,136.72,84699.0,117.6838,117.701,117.5891,117.6666,84699.0
2020-01-22 15:20:00,136.71,136.72,136.61,136.63,65184.0,117.658,117.6666,117.5719,117.5891,65184.0
2020-01-22 15:25:00,136.63,136.76,136.63,136.75,53452.0,117.5891,117.701,117.5891,117.6924,53452.0
2020-01-22 15:30:00,136.76,136.91,136.76,136.88,96222.0,117.701,117.8301,117.701,117.8043,96222.0
2020-01-22 15:35:00,136.9,136.93,136.84,136.89,83947.0,117.8215,117.8473,117.7698,117.8129,83947.0
2020-01-22 15:40:00,136.89,136.92,136.81,136.84,92308.0,117.8129,117.8387,117.744,117.7698,92308.0
2020-01-22 15:45:00,136.83,136.96,136.79,136.93,140135.0,117.7612,117.8731,117.7268,117.8473,140135.0
2020-01-22 15:50:00,136.94,136.97,136.75,136.75,119033.0,117.8559,117.8817,117.6924,117.6924,119033.0
2020-01-22 15:55:00,136.75,136.81,136.65,136.66,345791.0,117.6924,117.744,117.6063,117.6149,345791.0
2020-01-23 09:30:00,135.75,136.2,135.36,135.56,391566.0,116.8317,117.219,116.4961,116.6682,391566.0
2020-01-23 09:35:00,135.56,135.63,134.91,135.37,239885.0,116.6682,116.7285,116.1088,116.5047,239885.0
2020-01-23 09:40:00,135.36,135.69,135.27,135.33,141132.0,116.4961,116.7801,116.4186,116.4703,141132.0
2020-01-23 09:45:00,135.35,135.53,135.28,135.37,84076.0,116.4875,116.6424,116.4272,116.5047,84076.0
2020-01-23 09:50:00,135.37,135.44,135.13,135.33,99564.0,116.5047,116.5649,116.2981,116.4703,99564.0
2020-01-23 09:55:00,135.34,135.41,135.18,135.41,79056.0,116.4789,116.5391,116.3412,116.5391,79056.0
2020-01-23 10:00:00,135.42,135.42,135.02,135.03,109453.0,116.5477,116.5477,116.2035,116.2121,109453.0
2020-01-23 10:05:00,135.05,135.15,134.92,134.94,151422.0,116.2293,116.3154,116.1174,116.1346,151422.0
2020-01-23 10:10:00,134.93,135.04,134.92,134.97,107251.0,116.126,116.2207,116.1174,116.1604,107251.0
2020-01-23 10:15:00,134.98,134.99,134.72,134.92,126183.0,116.169,116.1777,115.9453,116.1174,126183.0
2020-01-23 10:20:00,134.93,135.0,134.73,134.87,86065.0,116.126,116.1863,115.9539,116.0744,86065.0
2020-01-23 10:25:00,134.87,135.04,134.87,135.0,99251.0,116.0744,116.2207,116.0744,116.1863,99251.0
2020-01-23 10:30:00,134.99,135.15,134.97,135.12,141091.0,116.1777,116.3154,116.1604,116.2895,141091.0
2020-01-23 10:35:00,135.13,135.21,135.05,135.11,89654.0,116.2981,116.367,116.2293,116.2809,89654.0
2020-01-23 10:40:00,135.12,135.22,135.08,135.09,80906.0,116.2895,116.3756,116.2551,116.2637,80906.0
2020-01-23 10:45:00,135.09,135.13,134.93,134.97,96406.0,116.2637,116.2981,116.126,116.1604,96406.0
2020-01-23 10:50:00,134.97,135.1,134.91,134.96,112824.0,116.1604,116.2723,116.1088,116.1518,112824.0
2020-01-23 10:55:00,134.97,135.06,134.85,134.89,114086.0,116.1604,116.2379,116.0572,116.0916,114086.0
2020-01-23 11:00:00,134.91,135.08,134.88,135.03,164945.0,116.1088,116.2551,116.083,116.2121,164945.0
2020-01-23 11:05:00,135.02,135.1,134.89,134.92,86161.0,116.2035,116.2723,116.0916,116.1174,86161.0
2020-01-23 11:10:00,134.93,135.12,134.92,135.12,81215.0,116.126,116.2895,116.1174,116.2895,81215.0
2020-01-23 11:15:00,135.14,135.16,135.04,135.15,101170.0,116.3067,116.324,116.2207,116.3154,101170.0
2020-01-23 11:20:00,135.14,135.2,135.1,135.16,78434.0,116.3067,116.3584,116.2723,116.324,78434.0
2020-01-23 11:25:00,135.18,135.19,135.04,135.13,90579.0,116.3412,116.3498,116.2207,116.2981,90579.0
2020-01-23 11:30:00,135.13,135.2,135.1,135.19,50286.0,116.2981,116.3584,116.2723,116.3498,50286.0
2020-01-23 11:35:00,135.19,135.24,135.16,135.22,90966.0,116.3498,116.3928,116.324,116.3756,90966.0
2020-01-23 11:40:00,135.22,135.28,135.16,135.2,64465.0,116.3756,116.4272,116.324,116.3584,64465.0
2020-01-23 11:45:00,135.19,135.23,135.08,135.09,54455.0,116.3498,116.3842,116.2551,116.2637,54455.0
2020-01-23 11:50:00,135.08,135.19,135.03,135.19,37435.0,116.2551,116.3498,116.2121,116.3498,37435.0
2020-01-23 11:55:00,135.18,135.31,135.16,135.31,59784.0,116.3412,116.4531,116.324,116.4531,59784.0
2020-01-23 12:00:00,135.3,135.4,135.3,135.38,54245.0,116.4445,116.5305,116.4445,116.5133,54245.0
2020-01-23 12:05:00,135.38,135.57,135.38,135.55,74699.0,116.5133,116.6768,116.5133,116.6596,74699.0
2020-01-23 12:10:00,135.56,135.68,135.55,135.68,76236.0,116.6682,116.7715,116.6596,116.7715,76236.0
2020-01-23 12:15:00,135.67,135.69,135.58,135.58,53729.0,116.7629,116.7801,116.6854,116.6854,53729.0
2020-01-23 12:20:00,135.59,135.67,135.57,135.67,32691.0,116.694,116.7629,116.6768,116.7629,32691.0
2020-01-23 12:25:00,135.66,135.68,135.6,135.63,56545.0,116.7543,116.7715,116.7026,116.7285,56545.0
2020-01-23 12:30:00,135.63,135.69,135.6,135.65,37459.0,116.7285,116.7801,116.7026,116.7457,37459.0
2020-01-23 12:35:00,135.66,135.72,135.59,135.67,43003.0,116.7543,116.8059,116.694,116.7629,43003.0
2020-01-23 12:40:00,135.67,135.78,135.66,135.77,34252.0,116.7629,116.8576,116.7543,116.849,34252.0
2020-01-23 12:45:00,135.76,135.8,135.71,135.77,59364.0,116.8403,116.8748,116.7973,116.849,59364.0
2020-01-23 12:50:00,135.77,135.8,135.76,135.77,24715.0,116.849,116.8748,116.8403,116.849,24715.0
2020-01-23 12:55:00,135.77,135.78,135.71,135.78,24295.0,116.849,116.8576,116.7973,116.8576,24295.0
2020-01-23 13:00:00,135.79,135.83,135.72,135.81,133672.0,116.8662,116.9006,116.8059,116.8834,133672.0
2020-01-23 13:05:00,135.81,135.93,135.8,135.93,72190.0,116.8834,116.9867,116.8748,116.9867,72190.0
2020-01-23 13:10:00,135.92,135.98,135.89,135.94,51093.0,116.978,117.0297,116.9522,116.9953,51093.0
2020-01-23 13:15:00,135.94,136.02,135.91,136.01,99384.0,116.9953,117.0641,116.9694,117.0555,99384.0
2020-01-23 13:20:00,136.01,136.23,135.98,136.18,65262.0,117.0555,117.2448,117.0297,117.2018,65262.0
2020-01-23 13:25:00,136.18,136.18,135.98,135.98,60400.0,117.2018,117.2018,117.0297,117.0297,60400.0
2020-01-23 13:30:00,135.98,136.16,135.96,136.15,54042.0,117.0297,117.1846,117.0125,117.176,54042.0
2020-01-23 13:35:00,136.14,136.21,136.07,136.2,28433.0,117.1674,117.2276,117.1071,117.219,28433.0
2020-01-23 13:40:00,136.2,136.29,136.15,136.28,54993.0,117.219,117.2965,117.176,117.2879,54993.0
2020-01-23 13:45:00,136.28,136.37,136.24,136.3,33715.0,117.2879,117.3653,117.2535,117.3051,33715.0
2020-01-23 13:50:00,136.3,136.39,136.25,136.25,48076.0,117.3051,117.3825,117.2621,117.2621,48076.0
2020-01-23 13:55:00,136.25,136.29,136.14,136.24,53312.0,117.2621,117.2965,117.1674,117.2535,53312.0
2020-01-23 14:00:00,136.24,136.4,136.22,136.4,38920.0,117.2535,117.3912,117.2362,117.3912,38920.0
2020-01-23 14:05:00,136.42,136.51,136.38,136.49,57305.0,117.4084,117.4858,117.3739,117.4686,57305.0
2020-01-23 14:10:00,136.49,136.53,136.39,136.5,32367.0,117.4686,117.503,117.3825,117.4772,32367.0
2020-01-23 14:15:00,136.5,136.5,136.4,136.43,43860.0,117.4772,117.4772,117.3912,117.417,43860.0
2020-01-23 14:20:00,136.43,136.46,136.32,136.36,44591.0,117.417,117.4428,117.3223,117.3567,44591.0
2020-01-23 14:25:00,136.36,136.37,136.29,136.36,40354.0,117.3567,117.3653,117.2965,117.3567,40354.0
2020-01-23 14:30:00,136.37,136.43,136.33,136.39,57180.0,117.3653,117.417,117.3309,117.3825,57180.0
2020-01-23 14:35:00,136.39,136.46,136.38,136.43,34217.0,117.3825,117.4428,117.3739,117.417,34217.0
2020-01-23 14:40:00,136.44,136.59,136.44,136.59,44491.0,117.4256,117.5547,117.4256,117.5547,44491.0
2020-01-23 14:45:00,136.58,136.65,136.55,136.57,111562.0,117.5461,117.6063,117.5202,117.5375,111562.0
2020-01-23 14:50:00,136.56,136.62,136.55,136.57,53705.0,117.5289,117.5805,117.5202,117.5375,53705.0
2020-01-23 14:55:00,136.58,136.59,136.49,136.55,54508.0,117.5461,117.5547,117.4686,117.5202,54508.0
2020-01-23 15:00:00,136.55,136.58,136.5,136.5,40902.0,117.5202,117.5461,117.4772,117.4772,40902.0
2020-01-23 15:05:00,136.5,136.54,136.42,136.54,43203.0,117.4772,117.5116,117.4084,117.5116,43203.0
2020-01-23 15:10:00,136.53,136.65,136.49,136.6,51335.0,117.503,117.6063,117.4686,117.5633,51335.0
2020-01-23 15:15:00,136.59,136.6,136.53,136.59,44326.0,117.5547,117.5633,117.503,117.5547,44326.0
2020-01-23 15:20:00,136.59,136.63,136.5,136.53,42136.0,117.5547,117.5891,117.4772,117.503,42136.0
2020-01-23 15:25:00,136.53,136.67,136.47,136.63,48010.0,117.503,117.6235,117.4514,117.5891,48010.0
2020-01-23 15:30:00,136.63,136.75,136.59,136.71,74980.0,117.5891,117.6924,117.5547,117.658,74980.0
2020-01-23 15:35:00,136.71,136.72,136.56,136.57,44441.0,117.658,117.6666,117.5289,117.5375,44441.0
2020-01-23 15:40:00,136.56,136.6,136.49,136.58,48926.0,117.5289,117.5633,117.4686,117.5461,48926.0
2020-01-23 15:45:00,136.57,136.69,136.57,136.58,59761.0,117.5375,117.6407,117.5375,117.5461,59761.0
2020-01-23 15:50:00,136.58,136.62,136.42,136.58,78291.0,117.5461,117.5805,117.4084,117.5461,78291.0
2020-01-23 15:55:00,136.59,136.64,136.48,136.54,249741.0,117.5547,117.5977,117.46,117.5116,249741.0
2020-01-24 09:30:00,136.37,136.43,135.9,135.99,304577.0,117.3653,117.417,116.9608,117.0383,304577.0
2020-01-24 09:35:00,135.96,136.13,135.85,135.92,88623.0,117.0125,117.1588,116.9178,116.978,88623.0
2020-01-24 09:40:00,135.91,135.95,135.55,135.56,164350.0,116.9694,117.0039,116.6596,116.6682,164350.0
2020-01-24 09:45:00,135.55,135.65,135.49,135.55,238043.0,116.6596,116.7457,116.608,116.6596,238043.0
2020-01-24 09:50:00,135.55,135.69,135.39,135.39,169452.0,116.6596,116.7801,116.5219,116.5219,169452.0
2020-01-24 09:55:00,135.38,135.51,135.29,135.48,186956.0,116.5133,116.6252,116.4358,116.5994,186956.0
2020-01-24 10:00:00,135.48,135.49,135.21,135.24,127205.0,116.5994,116.608,116.367,116.3928,127205.0
2020-01-24 10:05:00,135.24,135.25,135.12,135.16,165846.0,116.3928,116.4014,116.2895,116.324,165846.0
2020-01-24 10:10:00,135.16,135.18,134.96,135.05,158880.0,116.324,116.3412,116.1518,116.2293,158880.0
2020-01-24 10:15:00,135.05,135.14,135.04,135.06,108334.0,116.2293,116.3067,116.2207,116.2379,108334.0
2020-01-24 10:20:00,135.06,135.08,134.88,134.92,175519.0,116.2379,116.2551,116.083,116.1174,175519.0
2020-01-24 10:25:00,134.92,134.92,134.47,134.53,247841.0,116.1174,116.1174,115.7301,115.7818,247841.0
2020-01-24 10:30:00,134.52,134.66,134.49,134.57,166639.0,115.7732,115.8936,115.7473,115.8162,166639.0
2020-01-24 10:35:00,134.58,134.64,134.5,134.56,216567.0,115.8248,115.8764,115.7559,115.8076,216567.0
2020-01-24 10:40:00,134.53,134.55,134.41,134.48,157572.0,115.7818,115.799,115.6785,115.7387,157572.0
2020-01-24 10:45:00,134.46,134.52,134.36,134.38,132822.0,115.7215,115.7732,115.6355,115.6527,132822.0
2020-01-24 10:50:00,134.38,134.49,134.36,134.43,122438.0,115.6527,115.7473,115.6355,115.6957,122438.0
2020-01-24 10:55:00,134.42,134.75,134.33,134.73,244996.0,115.6871,115.9711,115.6096,115.9539,244996.0
2020-01-24 11:00:00,134.73,134.91,134.64,134.86,113472.0,115.9539,116.1088,115.8764,116.0658,113472.0
2020-01-24 11:05:00,134.86,134.93,134.8,134.88,92998.0,116.0658,116.126,116.0141,116.083,92998.0
2020-01-24 11:10:00,134.89,134.93,134.8,134.8,76530.0,116.0916,116.126,116.0141,116.0141,76530.0
2020-01-24 11:15:00,134.82,134.86,134.51,134.63,81736.0,116.0313,116.0658,115.7645,115.8678,81736.0
2020-01-24 11:20:00,134.61,134.7,134.46,134.46,72444.0,115.8506,115.9281,115.7215,115.7215,72444.0
2020-01-24 11:25:00,134.47,134.48,134.33,134.4,88213.0,115.7301,115.7387,115.6096,115.6699,88213.0
2020-01-24 11:30:00,134.39,134.43,134.22,134.43,105879.0,115.6613,115.6957,115.515,115.6957,105879.0
2020-01-24 11:35:00,134.43,134.45,134.31,134.4,116977.0,115.6957,115.7129,115.5924,115.6699,116977.0
2020-01-24 11:40:00,134.41,134.47,134.09,134.16,107223.0,115.6785,115.7301,115.4031,115.4633,107223.0
2020-01-24 11:45:00,134.19,134.35,134.12,134.34,92599.0,115.4891,115.6268,115.4289,115.6182,92599.0
2020-01-24 11:50:00,134.34,134.34,134.25,134.25,57202.0,115.6182,115.6182,115.5408,115.5408,57202.0
2020-01-24 11:55:00,134.25,134.27,133.89,133.96,156231.0,115.5408,115.558,115.231,115.2912,156231.0
2020-01-24 12:00:00,133.96,133.96,133.81,133.93,92455.0,115.2912,115.2912,115.1621,115.2654,92455.0
2020-01-24 12:05:00,133.93,133.95,133.68,133.77,179193.0,115.2654,115.2826,115.0502,115.1277,179193.0
2020-01-24 12:10:00,133.76,133.82,133.61,133.68,93056.0,115.1191,115.1707,114.99,115.0502,93056.0
2020-01-24 12:15:00,133.67,133.72,133.34,133.36,142295.0,115.0416,115.0846,114.7576,114.7748,142295.0
2020-01-24 12:20:00,133.37,133.61,133.36,133.61,96116.0,114.7834,114.99,114.7748,114.99,96116.0
2020-01-24 12:25:00,133.61,133.62,133.36,133.53,95780.0,114.99,114.9986,114.7748,114.9211,95780.0
2020-01-24 12:30:00,133.53,133.86,133.5,133.86,89121.0,114.9211,115.2051,114.8953,115.2051,89121.0
2020-01-24 12:35:00,133.86,133.92,133.77,133.91,112697.0,115.2051,115.2568,115.1277,115.2482,112697.0
2020-01-24 12:40:00,133.9,133.97,133.87,133.9,122966.0,115.2396,115.2998,115.2137,115.2396,122966.0
2020-01-24 12:45:00,133.9,134.01,133.78,133.97,82967.0,115.2396,115.3342,115.1363,115.2998,82967.0
2020-01-24 12:50:00,133.95,133.97,133.85,133.97,55283.0,115.2826,115.2998,115.1965,115.2998,55283.0
2020-01-24 12:55:00,133.98,134.0,133.85,133.98,73949.0,115.3084,115.3256,115.1965,115.3084,73949.0
2020-01-24 13:00:00,133.98,133.98,133.61,133.64,66792.0,115.3084,115.3084,114.99,115.0158,66792.0
2020-01-24 13:05:00,133.64,133.75,133.6,133.71,61992.0,115.0158,115.1105,114.9814,115.076,61992.0
2020-01-24 13:10:00,133.71,133.74,133.55,133.6,57261.0,115.076,115.1019,114.9383,114.9814,57261.0
2020-01-24 13:15:00,133.6,133.74,133.6,133.62,54599.0,114.9814,115.1019,114.9814,114.9986,54599.0
2020-01-24 13:20:00,133.61,133.8,133.6,133.72,60915.0,114.99,115.1535,114.9814,115.0846,60915.0
2020-01-24 13:25:00,133.72,133.72,133.57,133.57,60181.0,115.0846,115.0846,114.9555,114.9555,60181.0
2020-01-24 13:30:00,133.56,133.57,133.4,133.41,65728.0,114.9469,114.9555,114.8092,114.8178,65728.0
2020-01-24 13:35:00,133.42,133.47,133.33,133.4,76072.0,114.8264,114.8695,114.749,114.8092,76072.0
2020-01-24 13:40:00,133.39,133.39,133.18,133.26,96989.0,114.8006,114.8006,114.6199,114.6887,96989.0
2020-01-24 13:45:00,133.27,133.35,133.03,133.08,135277.0,114.6974,114.7662,114.4908,114.5338,135277.0
2020-01-24 13:50:00,133.11,133.19,133.04,133.15,125418.0,114.5597,114.6285,114.4994,114.5941,125418.0
2020-01-24 13:55:00,133.16,133.18,133.06,133.17,60004.0,114.6027,114.6199,114.5166,114.6113,60004.0
2020-01-24 14:00:00,133.17,133.19,132.97,133.05,126150.0,114.6113,114.6285,114.4392,114.508,126150.0
2020-01-24 14:05:00,133.06,133.11,132.98,133.0,100520.0,114.5166,114.5597,114.4478,114.465,100520.0
2020-01-24 14:10:00,132.99,133.05,132.84,132.91,99443.0,114.4564,114.508,114.3273,114.3875,99443.0
2020-01-24 14:15:00,132.9,132.92,132.67,132.69,110434.0,114.3789,114.3961,114.181,114.1982,110434.0
2020-01-24 14:20:00,132.68,132.72,132.53,132.65,106118.0,114.1896,114.224,114.0605,114.1638,106118.0
2020-01-24 14:25:00,132.65,132.7,132.51,132.59,127428.0,114.1638,114.2068,114.0433,114.1121,127428.0
2020-01-24 14:30:00,132.59,132.75,132.59,132.66,115452.0,114.1121,114.2498,114.1121,114.1724,115452.0
2020-01-24 14:35:00,132.66,132.72,132.48,132.61,121620.0,114.1724,114.224,114.0174,114.1293,121620.0
2020-01-24 14:40:00,132.61,132.64,132.41,132.41,103773.0,114.1293,114.1552,113.9572,113.9572,103773.0
2020-01-24 14:45:00,132.42,132.55,132.32,132.53,117583.0,113.9658,114.0777,113.8797,114.0605,117583.0
2020-01-24 14:50:00,132.54,132.62,132.5,132.55,123796.0,114.0691,114.1379,114.0347,114.0777,123796.0
2020-01-24 14:55:00,132.55,132.88,132.54,132.88,165782.0,114.0777,114.3617,114.0691,114.3617,165782.0
2020-01-24 15:00:00,132.87,133.22,132.87,133.13,186480.0,114.3531,114.6543,114.3531,114.5769,186480.0
2020-01-24 15:05:00,133.12,133.18,133.06,133.1,105875.0,114.5683,114.6199,114.5166,114.551,105875.0
2020-01-24 15:10:00,133.11,133.18,133.03,133.17,130910.0,114.5597,114.6199,114.4908,114.6113,130910.0
2020-01-24 15:15:00,133.18,133.36,133.14,133.29,151828.0,114.6199,114.7748,114.5855,114.7146,151828.0
2020-01-24 15:20:00,133.29,133.34,133.24,133.28,137308.0,114.7146,114.7576,114.6715,114.706,137308.0
2020-01-24 15:25:00,133.28,133.38,133.26,133.32,91750.0,114.706,114.792,114.6887,114.7404,91750.0
2020-01-24 15:30:00,133.33,133.33,132.96,133.02,159578.0,114.749,114.749,114.4306,114.4822,159578.0
2020-01-24 15:35:00,133.03,133.22,132.93,132.93,169090.0,114.4908,114.6543,114.4047,114.4047,169090.0
2020-01-24 15:40:00,132.96,132.99,132.75,132.97,188046.0,114.4306,114.4564,114.2498,114.4392,188046.0
2020-01-24 15:45:00,132.97,133.12,132.92,133.03,220843.0,114.4392,114.5683,114.3961,114.4908,220843.0
2020-01-24 15:50:00,133.04,133.23,132.93,133.22,305684.0,114.4994,114.6629,114.4047,114.6543,305684.0
2020-01-24 15:55:00,133.23,133.26,133.05,133.14,678606.0,114.6629,114.6887,114.508,114.5855,678606.0
2020-01-27 09:30:00,130.27,130.96,129.72,130.89,602059.0,112.1154,112.7093,111.6421,112.649,602059.0
2020-01-27 09:35:00,130.89,131.29,130.8,131.09,221009.0,112.649,112.9933,112.5716,112.8212,221009.0
2020-01-27 09:40:00,131.1,131.23,130.91,131.18,188814.0,112.8298,112.9417,112.6662,112.8986,188814.0
2020-01-27 09:45:00,131.19,131.57,131.09,131.55,240034.0,112.9072,113.2343,112.8212,113.2171,240034.0
2020-01-27 09:50:00,131.55,131.87,131.51,131.71,156414.0,113.2171,113.4925,113.1826,113.3548,156414.0
2020-01-27 09:55:00,131.71,131.76,131.38,131.6,156820.0,113.3548,113.3978,113.0707,113.2601,156820.0
2020-01-27 10:00:00,131.6,131.75,131.54,131.62,113335.0,113.2601,113.3892,113.2084,113.2773,113335.0
2020-01-27 10:05:00,131.62,131.63,131.3,131.46,180370.0,113.2773,113.2859,113.0019,113.1396,180370.0
2020-01-27 10:10:00,131.44,131.44,131.24,131.27,117662.0,113.1224,113.1224,112.9503,112.9761,117662.0
2020-01-27 10:15:00,131.28,131.57,131.21,131.39,125250.0,112.9847,113.2343,112.9244,113.0794,125250.0
2020-01-27 10:20:00,131.4,131.48,131.24,131.29,121591.0,113.088,113.1568,112.9503,112.9933,121591.0
2020-01-27 10:25:00,131.3,131.84,131.25,131.83,321237.0,113.0019,113.4666,112.9589,113.458,321237.0
2020-01-27 10:30:00,131.84,131.89,131.06,131.41,197536.0,113.4666,113.5097,112.7953,113.0966,197536.0
2020-01-27 10:35:00,131.42,131.51,131.28,131.43,120132.0,113.1052,113.1826,112.9847,113.1138,120132.0
2020-01-27 10:40:00,131.42,131.5,131.23,131.34,78091.0,113.1052,113.174,112.9417,113.0363,78091.0
2020-01-27 10:45:00,131.35,131.38,131.02,131.05,82213.0,113.0449,113.0707,112.7609,112.7867,82213.0
2020-01-27 10:50:00,131.05,131.19,130.95,131.12,142910.0,112.7867,112.9072,112.7007,112.847,142910.0
2020-01-27 10:55:00,131.12,131.7,131.08,131.7,92169.0,112.847,113.3462,112.8126,113.3462,92169.0
2020-01-27 11:00:00,131.7,131.93,131.64,131.93,124575.0,113.3462,113.5441,113.2945,113.5441,124575.0
2020-01-27 11:05:00,131.93,132.1,131.86,131.89,134683.0,113.5441,113.6904,113.4839,113.5097,134683.0
2020-01-27 11:10:00,131.89,131.91,131.64,131.66,124243.0,113.5097,113.5269,113.2945,113.3117,124243.0
2020-01-27 11:15:00,131.66,131.79,131.62,131.72,116652.0,113.3117,113.4236,113.2773,113.3634,116652.0
2020-01-27 11:20:00,131.71,131.93,131.61,131.73,90035.0,113.3548,113.5441,113.2687,113.372,90035.0
2020-01-27 11:25:00,131.73,131.97,131.69,131.84,110411.0,113.372,113.5785,113.3375,113.4666,110411.0
2020-01-27 11:30:00,131.85,131.9,131.63,131.74,117262.0,113.4752,113.5183,113.2859,113.3806,117262.0
2020-01-27 11:35:00,131.74,132.04,131.71,132.03,137522.0,113.3806,113.6388,113.3548,113.6302,137522.0
2020-01-27 11:40:00,132.04,132.27,132.0,132.27,92913.0,113.6388,113.8367,113.6043,113.8367,92913.0
2020-01-27 11:45:00,132.26,132.26,132.09,132.1,109970.0,113.8281,113.8281,113.6818,113.6904,109970.0
2020-01-27 11:50:00,132.09,132.21,131.99,132.08,91838.0,113.6818,113.7851,113.5957,113.6732,91838.0
2020-01-27 11:55:00,132.05,132.16,131.98,132.0,89741.0,113.6474,113.742,113.5871,113.6043,89741.0
2020-01-27 12:00:00,131.99,132.13,131.99,132.1,84834.0,113.5957,113.7162,113.5957,113.6904,84834.0
2020-01-27 12:05:00,132.09,132.38,132.09,132.35,77536.0,113.6818,113.9314,113.6818,113.9056,77536.0
2020-01-27 12:10:00,132.35,132.46,132.34,132.45,71239.0,113.9056,114.0002,113.897,113.9916,71239.0
2020-01-27 12:15:00,132.46,132.62,132.44,132.52,104810.0,114.0002,114.1379,113.983,114.0519,104810.0
2020-01-27 12:20:00,132.53,132.72,132.5,132.5,88856.0,114.0605,114.224,114.0347,114.0347,88856.0
2020-01-27 12:25:00,132.49,132.63,132.47,132.54,87455.0,114.0261,114.1465,114.0088,114.0691,87455.0
2020-01-27 12:30:00,132.53,132.67,132.51,132.6,91985.0,114.0605,114.181,114.0433,114.1207,91985.0
2020-01-27 12:35:00,132.61,132.65,132.52,132.65,107828.0,114.1293,114.1638,114.0519,114.1638,107828.0
2020-01-27 12:40:00,132.64,132.81,132.6,132.81,106440.0,114.1552,114.3015,114.1207,114.3015,106440.0
2020-01-27 12:45:00,132.81,132.84,132.69,132.71,146401.0,114.3015,114.3273,114.1982,114.2154,146401.0
2020-01-27 12:50:00,132.72,132.82,132.62,132.66,97075.0,114.224,114.3101,114.1379,114.1724,97075.0
2020-01-27 12:55:00,132.67,132.69,132.56,132.63,78580.0,114.181,114.1982,114.0863,114.1465,78580.0
2020-01-27 13:00:00,132.63,132.94,132.62,132.93,102264.0,114.1465,114.4133,114.1379,114.4047,102264.0
2020-01-27 13:05:00,132.92,132.92,132.66,132.67,110657.0,114.3961,114.3961,114.1724,114.181,110657.0
2020-01-27 13:10:00,132.67,132.69,132.53,132.61,78400.0,114.181,114.1982,114.0605,114.1293,78400.0
2020-01-27 13:15:00,132.6,132.7,132.59,132.64,84724.0,114.1207,114.2068,114.1121,114.1552,84724.0
2020-01-27 13:20:00,132.65,132.74,132.57,132.64,95963.0,114.1638,114.2412,114.0949,114.1552,95963.0
2020-01-27 13:25:00,132.64,132.69,132.6,132.61,62937.0,114.1552,114.1982,114.1207,114.1293,62937.0
2020-01-27 13:30:00,132.61,132.81,132.6,132.73,77305.0,114.1293,114.3015,114.1207,114.2326,77305.0
2020-01-27 13:35:00,132.73,132.77,132.67,132.77,71606.0,114.2326,114.267,114.181,114.267,71606.0
2020-01-27 13:40:00,132.77,132.79,132.54,132.54,84629.0,114.267,114.2842,114.0691,114.0691,84629.0
2020-01-27 13:45:00,132.55,132.61,132.5,132.54,72822.0,114.0777,114.1293,114.0347,114.0691,72822.0
2020-01-27 13:50:00,132.56,132.57,132.44,132.45,72292.0,114.0863,114.0949,113.983,113.9916,72292.0
2020-01-27 13:55:00,132.48,132.57,132.46,132.54,82329.0,114.0174,114.0949,114.0002,114.0691,82329.0
2020-01-27 14:00:00,132.53,132.53,132.33,132.41,91097.0,114.0605,114.0605,113.8884,113.9572,91097.0
2020-01-27 14:05:00,132.4,132.5,132.37,132.39,96427.0,113.9486,114.0347,113.9228,113.94,96427.0
2020-01-27 14:10:00,132.38,132.55,132.38,132.46,65802.0,113.9314,114.0777,113.9314,114.0002,65802.0
2020-01-27 14:15:00,132.46,132.63,132.45,132.54,87257.0,114.0002,114.1465,113.9916,114.0691,87257.0
2020-01-27 14:20:00,132.54,132.57,132.37,132.48,89540.0,114.0691,114.0949,113.9228,114.0174,89540.0
2020-01-27 14:25:00,132.46,132.53,132.43,132.52,63242.0,114.0002,114.0605,113.9744,114.0519,63242.0
2020-01-27 14:30:00,132.53,132.59,132.4,132.46,95778.0,114.0605,114.1121,113.9486,114.0002,95778.0
2020-01-27 14:35:00,132.47,132.51,132.36,132.46,87737.0,114.0088,114.0433,113.9142,114.0002,87737.0
2020-01-27 14:40:00,132.49,132.54,132.42,132.46,86880.0,114.0261,114.0691,113.9658,114.0002,86880.0
2020-01-27 14:45:00,132.46,132.46,132.24,132.24,83024.0,114.0002,114.0002,113.8109,113.8109,83024.0
2020-01-27 14:50:00,132.24,132.25,131.97,132.0,147781.0,113.8109,113.8195,113.5785,113.6043,147781.0
2020-01-27 14:55:00,131.99,132.18,131.97,132.11,160985.0,113.5957,113.7593,113.5785,113.699,160985.0
2020-01-27 15:00:00,132.13,132.2,132.05,132.07,107661.0,113.7162,113.7765,113.6474,113.6646,107661.0
2020-01-27 15:05:00,132.08,132.35,132.06,132.26,160780.0,113.6732,113.9056,113.656,113.8281,160780.0
2020-01-27 15:10:00,132.25,132.29,132.1,132.29,122250.0,113.8195,113.8539,113.6904,113.8539,122250.0
2020-01-27 15:15:00,132.3,132.51,132.3,132.47,134523.0,113.8625,114.0433,113.8625,114.0088,134523.0
2020-01-27 15:20:00,132.47,132.54,132.39,132.41,93750.0,114.0088,114.0691,113.94,113.9572,93750.0
2020-01-27 15:25:00,132.42,132.46,132.32,132.37,93580.0,113.9658,114.0002,113.8797,113.9228,93580.0
2020-01-27 15:30:00,132.35,132.35,132.14,132.19,122886.0,113.9056,113.9056,113.7248,113.7679,122886.0
2020-01-27 15:35:00,132.19,132.31,132.1,132.27,128491.0,113.7679,113.8711,113.6904,113.8367,128491.0
2020-01-27 15:40:00,132.27,132.37,132.21,132.31,148894.0,113.8367,113.9228,113.7851,113.8711,148894.0
2020-01-27 15:45:00,132.31,132.46,132.11,132.13,162351.0,113.8711,114.0002,113.699,113.7162,162351.0
2020-01-27 15:50:00,132.12,132.16,132.02,132.07,190571.0,113.7076,113.742,113.6216,113.6646,190571.0
2020-01-27 15:55:00,132.06,132.16,131.97,131.99,388159.0,113.656,113.742,113.5785,113.5957,388159.0
2020-01-28 09:30:00,132.84,133.23,132.66,132.91,238493.0,114.3273,114.6629,114.1724,114.3875,238493.0
2020-01-28 09:35:00,132.92,132.93,132.67,132.83,83522.0,114.3961,114.4047,114.181,114.3187,83522.0
2020-01-28 09:40:00,132.84,132.87,132.58,132.77,81781.0,114.3273,114.3531,114.1035,114.267,81781.0
2020-01-28 09:45:00,132.76,132.76,132.47,132.68,62941.0,114.2584,114.2584,114.0088,114.1896,62941.0
2020-01-28 09:50:00,132.67,132.9,132.67,132.86,93928.0,114.181,114.3789,114.181,114.3445,93928.0
2020-01-28 09:55:00,132.87,133.1,132.84,133.1,117709.0,114.3531,114.551,114.3273,114.551,117709.0
2020-01-28 10:00:00,133.11,133.42,133.06,133.4,276166.0,114.5597,114.8264,114.5166,114.8092,276166.0
2020-01-28 10:05:00,133.4,133.64,133.4,133.63,157351.0,114.8092,115.0158,114.8092,115.0072,157351.0
2020-01-28 10:10:00,133.63,134.01,133.62,133.98,165496.0,115.0072,115.3342,114.9986,115.3084,165496.0
2020-01-28 10:15:00,133.99,134.05,133.88,133.96,191247.0,115.317,115.3687,115.2223,115.2912,191247.0
2020-01-28 10:20:00,133.97,134.18,133.94,134.17,216692.0,115.2998,115.4805,115.274,115.4719,216692.0
2020-01-28 10:25:00,134.18,134.35,134.1,134.24,177918.0,115.4805,115.6268,115.4117,115.5322,177918.0
2020-01-28 10:30:00,134.24,134.5,134.22,134.49,160368.0,115.5322,115.7559,115.515,115.7473,160368.0
2020-01-28 10:35:00,134.49,134.5,134.3,134.35,139977.0,115.7473,115.7559,115.5838,115.6268,139977.0
2020-01-28 10:40:00,134.37,134.57,134.34,134.52,140362.0,115.6441,115.8162,115.6182,115.7732,140362.0
2020-01-28 10:45:00,134.53,134.65,134.42,134.44,107186.0,115.7818,115.885,115.6871,115.7043,107186.0
2020-01-28 10:50:00,134.44,134.62,134.35,134.38,184924.0,115.7043,115.8592,115.6268,115.6527,184924.0
2020-01-28 10:55:00,134.38,134.49,134.33,134.49,129898.0,115.6527,115.7473,115.6096,115.7473,129898.0
2020-01-28 11:00:00,134.49,134.63,134.25,134.28,171858.0,115.7473,115.8678,115.5408,115.5666,171858.0
2020-01-28 11:05:00,134.28,134.45,134.23,134.3,126562.0,115.5666,115.7129,115.5236,115.5838,126562.0
2020-01-28 11:10:00,134.31,134.48,134.28,134.35,98559.0,115.5924,115.7387,115.5666,115.6268,98559.0
2020-01-28 11:15:00,134.34,134.53,134.3,134.49,114399.0,115.6182,115.7818,115.5838,115.7473,114399.0
2020-01-28 11:20:00,134.49,134.58,134.36,134.44,133050.0,115.7473,115.8248,115.6355,115.7043,133050.0
2020-01-28 11:25:00,134.44,134.61,134.39,134.6,99784.0,115.7043,115.8506,115.6613,115.842,99784.0
2020-01-28 11:30:00,134.6,134.74,134.57,134.67,126351.0,115.842,115.9625,115.8162,115.9022,126351.0
2020-01-28 11:35:00,134.66,134.75,134.65,134.72,92715.0,115.8936,115.9711,115.885,115.9453,92715.0
2020-01-28 11:40:00,134.72,134.75,134.54,134.54,173044.0,115.9453,115.9711,115.7904,115.7904,173044.0
2020-01-28 11:45:00,134.53,134.68,134.44,134.63,71481.0,115.7818,115.9109,115.7043,115.8678,71481.0
2020-01-28 11:50:00,134.64,134.8,134.6,134.79,72402.0,115.8764,116.0141,115.842,116.0055,72402.0
2020-01-28 11:55:00,134.78,134.88,134.75,134.84,92034.0,115.9969,116.083,115.9711,116.0486,92034.0
2020-01-28 12:00:00,134.85,134.93,134.83,134.85,72944.0,116.0572,116.126,116.04,116.0572,72944.0
2020-01-28 12:05:00,134.86,134.93,134.84,134.87,64070.0,116.0658,116.126,116.0486,116.0744,64070.0
2020-01-28 12:10:00,134.88,134.95,134.81,134.84,55253.0,116.083,116.1432,116.0227,116.0486,55253.0
2020-01-28 12:15:00,134.84,134.9,134.78,134.84,57786.0,116.0486,116.1002,115.9969,116.0486,57786.0
2020-01-28 12:20:00,134.85,134.91,134.76,134.8,95779.0,116.0572,116.1088,115.9797,116.0141,95779.0
2020-01-28 12:25:00,134.8,134.86,134.79,134.84,74472.0,116.0141,116.0658,116.0055,116.0486,74472.0
2020-01-28 12:30:00,134.85,134.87,134.76,134.79,75225.0,116.0572,116.0744,115.9797,116.0055,75225.0
2020-01-28 12:35:00,134.8,134.82,134.71,134.76,74306.0,116.0141,116.0313,115.9367,115.9797,74306.0
2020-01-28 12:40:00,134.76,134.9,134.73,134.9,59252.0,115.9797,116.1002,115.9539,116.1002,59252.0
2020-01-28 12:45:00,134.9,134.97,134.89,134.94,64300.0,116.1002,116.1604,116.0916,116.1346,64300.0
2020-01-28 12:50:00,134.93,134.96,134.84,134.87,63108.0,116.126,116.1518,116.0486,116.0744,63108.0
2020-01-28 12:55:00,134.88,134.94,134.86,134.86,51516.0,116.083,116.1346,116.0658,116.0658,51516.0
2020-01-28 13:00:00,134.86,134.86,134.59,134.64,87330.0,116.0658,116.0658,115.8334,115.8764,87330.0
2020-01-28 13:05:00,134.63,134.64,134.48,134.48,80746.0,115.8678,115.8764,115.7387,115.7387,80746.0
2020-01-28 13:10:00,134.47,134.55,134.44,134.5,71599.0,115.7301,115.799,115.7043,115.7559,71599.0
2020-01-28 13:15:00,134.5,134.56,134.44,134.51,46327.0,115.7559,115.8076,115.7043,115.7645,46327.0
2020-01-28 13:20:00,134.5,134.59,134.45,134.54,61193.0,115.7559,115.8334,115.7129,115.7904,61193.0
2020-01-28 13:25:00,134.54,134.59,134.53,134.59,46289.0,115.7904,115.8334,115.7818,115.8334,46289.0
2020-01-28 13:30:00,134.59,134.64,134.47,134.52,85086.0,115.8334,115.8764,115.7301,115.7732,85086.0
2020-01-28 13:35:00,134.5,134.51,134.37,134.43,67358.0,115.7559,115.7645,115.6441,115.6957,67358.0
2020-01-28 13:40:00,134.43,134.56,134.42,134.55,44187.0,115.6957,115.8076,115.6871,115.799,44187.0
2020-01-28 13:45:00,134.56,134.61,134.44,134.56,60376.0,115.8076,115.8506,115.7043,115.8076,60376.0
2020-01-28 13:50:00,134.56,134.63,134.5,134.62,56258.0,115.8076,115.8678,115.7559,115.8592,56258.0
2020-01-28 13:55:00,134.61,134.63,134.57,134.62,65427.0,115.8506,115.8678,115.8162,115.8592,65427.0
2020-01-28 14:00:00,134.61,134.69,134.57,134.61,70798.0,115.8506,115.9195,115.8162,115.8506,70798.0
2020-01-28 14:05:00,134.6,134.64,134.56,134.63,48696.0,115.842,115.8764,115.8076,115.8678,48696.0
2020-01-28 14:10:00,134.63,134.83,134.63,134.81,79060.0,115.8678,116.04,115.8678,116.0227,79060.0
2020-01-28 14:15:00,134.82,134.83,134.71,134.73,133798.0,116.0313,116.04,115.9367,115.9539,133798.0
2020-01-28 14:20:00,134.73,134.75,134.66,134.7,94520.0,115.9539,115.9711,115.8936,115.9281,94520.0
2020-01-28 14:25:00,134.69,134.74,134.66,134.67,67684.0,115.9195,115.9625,115.8936,115.9022,67684.0
2020-01-28 14:30:00,134.67,134.73,134.66,134.73,61681.0,115.9022,115.9539,115.8936,115.9539,61681.0
2020-01-28 14:35:00,134.72,134.86,134.72,134.81,100481.0,115.9453,116.0658,115.9453,116.0227,100481.0
2020-01-28 14:40:00,134.82,134.96,134.81,134.9,92016.0,116.0313,116.1518,116.0227,116.1002,92016.0
2020-01-28 14:45:00,134.91,134.92,134.77,134.77,80488.0,116.1088,116.1174,115.9883,115.9883,80488.0
2020-01-28 14:50:00,134.78,134.81,134.66,134.69,55957.0,115.9969,116.0227,115.8936,115.9195,55957.0
2020-01-28 14:55:00,134.69,134.72,134.59,134.61,67368.0,115.9195,115.9453,115.8334,115.8506,67368.0
2020-01-28 15:00:00,134.62,134.64,134.49,134.52,111278.0,115.8592,115.8764,115.7473,115.7732,111278.0
2020-01-28 15:05:00,134.52,134.6,134.42,134.44,84518.0,115.7732,115.842,115.6871,115.7043,84518.0
2020-01-28 15:10:00,134.45,134.46,134.28,134.37,111756.0,115.7129,115.7215,115.5666,115.6441,111756.0
2020-01-28 15:15:00,134.38,134.53,134.37,134.51,124304.0,115.6527,115.7818,115.6441,115.7645,124304.0
2020-01-28 15:20:00,134.52,134.74,134.51,134.74,98034.0,115.7732,115.9625,115.7645,115.9625,98034.0
2020-01-28 15:25:00,134.74,134.93,134.7,134.92,99165.0,115.9625,116.126,115.9281,116.1174,99165.0
2020-01-28 15:30:00,134.92,134.94,134.77,134.86,132366.0,116.1174,116.1346,115.9883,116.0658,132366.0
2020-01-28 15:35:00,134.86,134.89,134.64,134.66,122616.0,116.0658,116.0916,115.8764,115.8936,122616.0
2020-01-28 15:40:00,134.66,134.85,134.61,134.84,137234.0,115.8936,116.0572,115.8506,116.0486,137234.0
2020-01-28 15:45:00,134.84,134.86,134.67,134.74,182289.0,116.0486,116.0658,115.9022,115.9625,182289.0
2020-01-28 15:50:00,134.74,134.75,134.53,134.53,232245.0,115.9625,115.9711,115.7818,115.7818,232245.0
2020-01-28 15:55:00,134.52,134.67,134.41,134.43,456787.0,115.7732,115.9022,115.6785,115.6957,456787.0
2020-01-29 09:30:00,134.81,135.12,134.6,134.97,243025.0,116.0227,116.2895,115.842,116.1604,243025.0
2020-01-29 09:35:00,134.95,135.33,134.93,135.03,106871.0,116.1432,116.4703,116.126,116.2121,106871.0
2020-01-29 09:40:00,135.05,135.32,134.9,135.19,123101.0,116.2293,116.4617,116.1002,116.3498,123101.0
2020-01-29 09:45:00,135.19,135.21,134.94,135.03,86472.0,116.3498,116.367,116.1346,116.2121,86472.0
2020-01-29 09:50:00,135.02,135.19,134.92,135.17,111039.0,116.2035,116.3498,116.1174,116.3326,111039.0
2020-01-29 09:55:00,135.15,135.22,134.93,134.97,124362.0,116.3154,116.3756,116.126,116.1604,124362.0
2020-01-29 10:00:00,134.99,134.99,134.59,134.63,96746.0,116.1777,116.1777,115.8334,115.8678,96746.0
2020-01-29 10:05:00,134.61,134.74,134.52,134.67,85360.0,115.8506,115.9625,115.7732,115.9022,85360.0
2020-01-29 10:10:00,134.68,134.77,134.47,134.66,81509.0,115.9109,115.9883,115.7301,115.8936,81509.0
2020-01-29 10:15:00,134.65,134.91,134.62,134.78,61258.0,115.885,116.1088,115.8592,115.9969,61258.0
2020-01-29 10:20:00,134.79,135.07,134.79,135.01,128368.0,116.0055,116.2465,116.0055,116.1949,128368.0
2020-01-29 10:25:00,135.02,135.14,134.97,135.07,90115.0,116.2035,116.3067,116.1604,116.2465,90115.0
2020-01-29 10:30:00,135.08,135.1,134.94,134.99,61185.0,116.2551,116.2723,116.1346,116.1777,61185.0
2020-01-29 10:35:00,135.01,135.2,134.92,135.19,69665.0,116.1949,116.3584,116.1174,116.3498,69665.0
2020-01-29 10:40:00,135.18,135.3,135.18,135.25,67828.0,116.3412,116.4445,116.3412,116.4014,67828.0
2020-01-29 10:45:00,135.26,135.32,135.21,135.26,83421.0,116.41,116.4617,116.367,116.41,83421.0
2020-01-29 10:50:00,135.28,135.4,135.27,135.39,74103.0,116.4272,116.5305,116.4186,116.5219,74103.0
2020-01-29 10:55:00,135.4,135.4,135.23,135.36,61804.0,116.5305,116.5305,116.3842,116.4961,61804.0
2020-01-29 11:00:00,135.36,135.47,135.32,135.42,68754.0,116.4961,116.5908,116.4617,116.5477,68754.0
2020-01-29 11:05:00,135.43,135.46,135.3,135.46,53821.0,116.5563,116.5822,116.4445,116.5822,53821.0
2020-01-29 11:10:00,135.45,135.49,135.27,135.43,67834.0,116.5735,116.608,116.4186,116.5563,67834.0
2020-01-29 11:15:00,135.43,135.54,135.31,135.31,46534.0,116.5563,116.651,116.4531,116.4531,46534.0
2020-01-29 11:20:00,135.31,135.31,135.14,135.25,74959.0,116.4531,116.4531,116.3067,116.4014,74959.0
2020-01-29 11:25:00,135.25,135.33,135.21,135.28,37070.0,116.4014,116.4703,116.367,116.4272,37070.0
2020-01-29 11:30:00,135.28,135.33,135.13,135.14,59365.0,116.4272,116.4703,116.2981,116.3067,59365.0
2020-01-29 11:35:00,135.12,135.25,135.12,135.2,41342.0,116.2895,116.4014,116.2895,116.3584,41342.0
2020-01-29 11:40:00,135.2,135.34,135.2,135.31,40351.0,116.3584,116.4789,116.3584,116.4531,40351.0
2020-01-29 11:45:00,135.31,135.34,135.25,135.25,49859.0,116.4531,116.4789,116.4014,116.4014,49859.0
2020-01-29 11:50:00,135.25,135.28,135.16,135.27,44122.0,116.4014,116.4272,116.324,116.4186,44122.0
2020-01-29 11:55:00,135.27,135.42,135.27,135.37,40639.0,116.4186,116.5477,116.4186,116.5047,40639.0
2020-01-29 12:00:00,135.36,135.39,135.21,135.24,43939.0,116.4961,116.5219,116.367,116.3928,43939.0
2020-01-29 12:05:00,135.25,135.26,135.17,135.17,40509.0,116.4014,116.41,116.3326,116.3326,40509.0
2020-01-29 12:10:00,135.18,135.28,135.15,135.27,37122.0,116.3412,116.4272,116.3154,116.4186,37122.0
2020-01-29 12:15:00,135.27,135.27,135.05,135.1,75458.0,116.4186,116.4186,116.2293,116.2723,75458.0
2020-01-29 12:20:00,135.08,135.11,134.92,134.95,65260.0,116.2551,116.2809,116.1174,116.1432,65260.0
2020-01-29 12:25:00,134.95,135.06,134.92,135.01,34121.0,116.1432,116.2379,116.1174,116.1949,34121.0
2020-01-29 12:30:00,135.0,135.02,134.89,134.9,63408.0,116.1863,116.2035,116.0916,116.1002,63408.0
2020-01-29 12:35:00,134.89,134.96,134.84,134.96,48163.0,116.0916,116.1518,116.0486,116.1518,48163.0
2020-01-29 12:40:00,134.96,134.96,134.86,134.92,31463.0,116.1518,116.1518,116.0658,116.1174,31463.0
2020-01-29 12:45:00,134.91,134.95,134.87,134.92,50731.0,116.1088,116.1432,116.0744,116.1174,50731.0
2020-01-29 12:50:00,134.92,135.02,134.91,134.98,44308.0,116.1174,116.2035,116.1088,116.169,44308.0
2020-01-29 12:55:00,134.98,135.05,134.96,135.02,37507.0,116.169,116.2293,116.1518,116.2035,37507.0
2020-01-29 13:00:00,135.02,135.04,134.97,134.99,33472.0,116.2035,116.2207,116.1604,116.1777,33472.0
2020-01-29 13:05:00,135.0,135.08,134.89,134.9,51983.0,116.1863,116.2551,116.0916,116.1002,51983.0
2020-01-29 13:10:00,134.9,134.96,134.83,134.95,48259.0,116.1002,116.1518,116.04,116.1432,48259.0
2020-01-29 13:15:00,134.97,135.05,134.93,135.04,35780.0,116.1604,116.2293,116.126,116.2207,35780.0
2020-01-29 13:20:00,135.05,135.11,135.02,135.11,29359.0,116.2293,116.2809,116.2035,116.2809,29359.0
2020-01-29 13:25:00,135.1,135.15,135.09,135.14,36326.0,116.2723,116.3154,116.2637,116.3067,36326.0
2020-01-29 13:30:00,135.14,135.23,135.11,135.23,36042.0,116.3067,116.3842,116.2809,116.3842,36042.0
2020-01-29 13:35:00,135.22,135.22,135.1,135.12,42311.0,116.3756,116.3756,116.2723,116.2895,42311.0
2020-01-29 13:40:00,135.12,135.14,134.97,134.99,40954.0,116.2895,116.3067,116.1604,116.1777,40954.0
2020-01-29 13:45:00,135.0,135.01,134.89,134.89,42231.0,116.1863,116.1949,116.0916,116.0916,42231.0
2020-01-29 13:50:00,134.89,134.9,134.84,134.86,60333.0,116.0916,116.1002,116.0486,116.0658,60333.0
2020-01-29 13:55:00,134.85,135.06,134.8,134.98,56162.0,116.0572,116.2379,116.0141,116.169,56162.0
2020-01-29 14:00:00,134.99,135.19,134.86,135.16,85214.0,116.1777,116.3498,116.0658,116.324,85214.0
2020-01-29 14:05:00,135.15,135.18,135.06,135.07,38776.0,116.3154,116.3412,116.2379,116.2465,38776.0
2020-01-29 14:10:00,135.07,135.09,134.99,135.01,48734.0,116.2465,116.2637,116.1777,116.1949,48734.0
2020-01-29 14:15:00,135.0,135.05,134.94,134.99,44323.0,116.1863,116.2293,116.1346,116.1777,44323.0
2020-01-29 14:20:00,135.01,135.08,134.86,134.87,58824.0,116.1949,116.2551,116.0658,116.0744,58824.0
2020-01-29 14:25:00,134.86,134.88,134.77,134.81,44579.0,116.0658,116.083,115.9883,116.0227,44579.0
2020-01-29 14:30:00,134.82,134.87,134.72,134.8,58784.0,116.0313,116.0744,115.9453,116.0141,58784.0
2020-01-29 14:35:00,134.79,134.83,134.67,134.78,60802.0,116.0055,116.04,115.9022,115.9969,60802.0
2020-01-29 14:40:00,134.79,134.81,134.59,134.59,86618.0,116.0055,116.0227,115.8334,115.8334,86618.0
2020-01-29 14:45:00,134.59,134.61,134.4,134.44,113343.0,115.8334,115.8506,115.6699,115.7043,113343.0
2020-01-29 14:50:00,134.43,134.52,134.33,134.39,68332.0,115.6957,115.7732,115.6096,115.6613,68332.0
2020-01-29 14:55:00,134.41,134.48,134.32,134.33,59509.0,115.6785,115.7387,115.601,115.6096,59509.0
2020-01-29 15:00:00,134.35,134.38,133.95,134.01,124232.0,115.6268,115.6527,115.2826,115.3342,124232.0
2020-01-29 15:05:00,134.0,134.1,133.93,134.04,96505.0,115.3256,115.4117,115.2654,115.36,96505.0
2020-01-29 15:10:00,134.03,134.09,133.78,133.84,101427.0,115.3514,115.4031,115.1363,115.1879,101427.0
2020-01-29 15:15:00,133.83,133.91,133.69,133.88,111019.0,115.1793,115.2482,115.0588,115.2223,111019.0
2020-01-29 15:20:00,133.88,133.94,133.69,133.9,108061.0,115.2223,115.274,115.0588,115.2396,108061.0
2020-01-29 15:25:00,133.9,134.33,133.89,134.33,146156.0,115.2396,115.6096,115.231,115.6096,146156.0
2020-01-29 15:30:00,134.32,134.64,134.27,134.64,201337.0,115.601,115.8764,115.558,115.8764,201337.0
2020-01-29 15:35:00,134.63,134.74,134.59,134.7,225857.0,115.8678,115.9625,115.8334,115.9281,225857.0
2020-01-29 15:40:00,134.7,134.85,134.52,134.85,218235.0,115.9281,116.0572,115.7732,116.0572,218235.0
2020-01-29 15:45:00,134.85,135.2,134.76,135.05,404364.0,116.0572,116.3584,115.9797,116.2293,404364.0
2020-01-29 15:50:00,135.05,135.05,134.33,134.36,216997.0,116.2293,116.2293,115.6096,115.6355,216997.0
2020-01-29 15:55:00,134.36,134.43,134.19,134.23,454379.0,115.6355,115.6957,115.4891,115.5236,454379.0
2020-01-30 09:30:00,132.69,134.02,132.69,134.0,306220.0,114.1982,115.3428,114.1982,115.3256,306220.0
2020-01-30 09:35:00,134.03,134.58,133.94,134.58,123803.0,115.3514,115.8248,115.274,115.8248,123803.0
2020-01-30 09:40:00,134.6,134.7,134.38,134.62,112308.0,115.842,115.9281,115.6527,115.8592,112308.0
2020-01-30 09:45:00,134.59,134.89,134.56,134.73,78773.0,115.8334,116.0916,115.8076,115.9539,78773.0
2020-01-30 09:50:00,134.72,134.75,134.37,134.46,56570.0,115.9453,115.9711,115.6441,115.7215,56570.0
2020-01-30 09:55:00,134.47,134.63,134.4,134.54,101792.0,115.7301,115.8678,115.6699,115.7904,101792.0
2020-01-30 10:00:00,134.56,134.6,134.48,134.55,53747.0,115.8076,115.842,115.7387,115.799,53747.0
2020-01-30 10:05:00,134.54,134.66,134.45,134.64,74949.0,115.7904,115.8936,115.7129,115.8764,74949.0
2020-01-30 10:10:00,134.63,134.68,134.45,134.47,58659.0,115.8678,115.9109,115.7129,115.7301,58659.0
2020-01-30 10:15:00,134.48,134.52,134.13,134.22,59612.0,115.7387,115.7732,115.4375,115.515,59612.0
2020-01-30 10:20:00,134.22,134.22,133.95,133.96,66377.0,115.515,115.515,115.2826,115.2912,66377.0
2020-01-30 10:25:00,133.97,134.12,133.95,134.11,89349.0,115.2998,115.4289,115.2826,115.4203,89349.0
2020-01-30 10:30:00,134.14,134.14,133.84,133.9,71088.0,115.4461,115.4461,115.1879,115.2396,71088.0
2020-01-30 10:35:00,133.9,133.94,133.64,133.64,65587.0,115.2396,115.274,115.0158,115.0158,65587.0
2020-01-30 10:40:00,133.64,133.67,133.38,133.39,73878.0,115.0158,115.0416,114.792,114.8006,73878.0
2020-01-30 10:45:00,133.41,133.49,133.28,133.46,68374.0,114.8178,114.8867,114.706,114.8609,68374.0
2020-01-30 10:50:00,133.46,133.46,133.18,133.19,54231.0,114.8609,114.8609,114.6199,114.6285,54231.0
2020-01-30 10:55:00,133.19,133.55,133.17,133.44,62768.0,114.6285,114.9383,114.6113,114.8437,62768.0
2020-01-30 11:00:00,133.43,133.72,133.42,133.68,44404.0,114.8351,115.0846,114.8264,115.0502,44404.0
2020-01-30 11:05:00,133.66,133.82,133.62,133.65,54572.0,115.033,115.1707,114.9986,115.0244,54572.0
2020-01-30 11:10:00,133.65,133.92,133.63,133.92,71772.0,115.0244,115.2568,115.0072,115.2568,71772.0
2020-01-30 11:15:00,133.92,133.95,133.78,133.91,61010.0,115.2568,115.2826,115.1363,115.2482,61010.0
2020-01-30 11:20:00,133.91,134.02,133.8,133.98,45474.0,115.2482,115.3428,115.1535,115.3084,45474.0
2020-01-30 11:25:00,133.98,134.06,133.89,133.95,71679.0,115.3084,115.3773,115.231,115.2826,71679.0
2020-01-30 11:30:00,133.95,133.98,133.85,133.86,42853.0,115.2826,115.3084,115.1965,115.2051,42853.0
2020-01-30 11:35:00,133.85,134.04,133.83,133.94,36379.0,115.1965,115.36,115.1793,115.274,36379.0
2020-01-30 11:40:00,133.94,134.16,133.93,134.02,40209.0,115.274,115.4633,115.2654,115.3428,40209.0
2020-01-30 11:45:00,134.03,134.12,133.89,133.92,114186.0,115.3514,115.4289,115.231,115.2568,114186.0
2020-01-30 11:50:00,133.93,134.3,133.93,134.21,56317.0,115.2654,115.5838,115.2654,115.5064,56317.0
2020-01-30 11:55:00,134.21,134.21,134.02,134.04,33729.0,115.5064,115.5064,115.3428,115.36,33729.0
2020-01-30 12:00:00,134.03,134.29,134.01,134.27,34852.0,115.3514,115.5752,115.3342,115.558,34852.0
2020-01-30 12:05:00,134.28,134.3,134.05,134.08,28246.0,115.5666,115.5838,115.3687,115.3945,28246.0
2020-01-30 12:10:00,134.07,134.12,133.98,134.02,31186.0,115.3859,115.4289,115.3084,115.3428,31186.0
2020-01-30 12:15:00,134.03,134.1,133.96,134.09,25582.0,115.3514,115.4117,115.2912,115.4031,25582.0
2020-01-30 12:20:00,134.06,134.13,134.01,134.1,78241.0,115.3773,115.4375,115.3342,115.4117,78241.0
2020-01-30 12:25:00,134.08,134.1,133.9,133.91,42906.0,115.3945,115.4117,115.2396,115.2482,42906.0
2020-01-30 12:30:00,133.9,134.08,133.9,134.03,28607.0,115.2396,115.3945,115.2396,115.3514,28607.0
2020-01-30 12:35:00,134.02,134.08,133.69,133.75,119116.0,115.3428,115.3945,115.0588,115.1105,119116.0
2020-01-30 12:40:00,133.73,133.82,133.67,133.75,30189.0,115.0932,115.1707,115.0416,115.1105,30189.0
2020-01-30 12:45:00,133.72,133.77,133.65,133.73,28541.0,115.0846,115.1277,115.0244,115.0932,28541.0
2020-01-30 12:50:00,133.75,133.98,133.73,133.83,53599.0,115.1105,115.3084,115.0932,115.1793,53599.0
2020-01-30 12:55:00,133.82,133.96,133.8,133.92,27603.0,115.1707,115.2912,115.1535,115.2568,27603.0
2020-01-30 13:00:00,133.94,134.05,133.86,133.96,41937.0,115.274,115.3687,115.2051,115.2912,41937.0
2020-01-30 13:05:00,133.94,133.99,133.83,133.92,73824.0,115.274,115.317,115.1793,115.2568,73824.0
2020-01-30 13:10:00,133.94,134.04,133.92,133.92,20901.0,115.274,115.36,115.2568,115.2568,20901.0
2020-01-30 13:15:00,133.92,134.03,133.83,133.83,26759.0,115.2568,115.3514,115.1793,115.1793,26759.0
2020-01-30 13:20:00,133.83,133.87,133.79,133.86,32524.0,115.1793,115.2137,115.1449,115.2051,32524.0
2020-01-30 13:25:00,133.84,134.02,133.81,133.98,21422.0,115.1879,115.3428,115.1621,115.3084,21422.0
2020-01-30 13:30:00,133.98,134.12,133.9,134.03,41210.0,115.3084,115.4289,115.2396,115.3514,41210.0
2020-01-30 13:35:00,134.01,134.11,133.97,134.07,21692.0,115.3342,115.4203,115.2998,115.3859,21692.0
2020-01-30 13:40:00,134.06,134.2,134.02,134.11,107758.0,115.3773,115.4977,115.3428,115.4203,107758.0
2020-01-30 13:45:00,134.1,134.14,133.98,134.0,21681.0,115.4117,115.4461,115.3084,115.3256,21681.0
2020-01-30 13:50:00,133.98,134.01,133.92,133.94,20530.0,115.3084,115.3342,115.2568,115.274,20530.0
2020-01-30 13:55:00,133.94,133.96,133.8,133.93,44053.0,115.274,115.2912,115.1535,115.2654,44053.0
2020-01-30 14:00:00,133.96,133.99,133.9,133.94,17949.0,115.2912,115.317,115.2396,115.274,17949.0
2020-01-30 14:05:00,133.92,134.06,133.89,134.04,41872.0,115.2568,115.3773,115.231,115.36,41872.0
2020-01-30 14:10:00,134.02,134.1,134.01,134.1,36523.0,115.3428,115.4117,115.3342,115.4117,36523.0
2020-01-30 14:15:00,134.09,134.25,134.08,134.25,30286.0,115.4031,115.5408,115.3945,115.5408,30286.0
2020-01-30 14:20:00,134.26,134.38,134.22,134.28,33046.0,115.5494,115.6527,115.515,115.5666,33046.0
2020-01-30 14:25:00,134.29,134.34,134.27,134.28,36789.0,115.5752,115.6182,115.558,115.5666,36789.0
2020-01-30 14:30:00,134.28,134.3,134.22,134.23,35464.0,115.5666,115.5838,115.515,115.5236,35464.0
2020-01-30 14:35:00,134.24,134.3,134.15,134.27,41878.0,115.5322,115.5838,115.4547,115.558,41878.0
2020-01-30 14:40:00,134.27,134.81,134.15,134.28,156710.0,115.558,116.0227,115.4547,115.5666,156710.0
2020-01-30 14:45:00,134.26,134.8,134.17,134.63,138971.0,115.5494,116.0141,115.4719,115.8678,138971.0
2020-01-30 14:50:00,134.64,134.71,134.33,134.48,65374.0,115.8764,115.9367,115.6096,115.7387,65374.0
2020-01-30 14:55:00,134.46,134.91,134.46,134.72,69999.0,115.7215,116.1088,115.7215,115.9453,69999.0
2020-01-30 15:00:00,134.75,135.01,134.69,134.96,98012.0,115.9711,116.1949,115.9195,116.1518,98012.0
2020-01-30 15:05:00,134.94,135.01,134.72,134.76,65429.0,116.1346,116.1949,115.9453,115.9797,65429.0
2020-01-30 15:10:00,134.73,134.85,134.68,134.79,42937.0,115.9539,116.0572,115.9109,116.0055,42937.0
2020-01-30 15:15:00,134.8,135.07,134.8,135.04,58301.0,116.0141,116.2465,116.0141,116.2207,58301.0
2020-01-30 15:20:00,135.04,135.3,135.02,135.22,61525.0,116.2207,116.4445,116.2035,116.3756,61525.0
2020-01-30 15:25:00,135.22,135.26,135.04,135.19,52219.0,116.3756,116.41,116.2207,116.3498,52219.0
2020-01-30 15:30:00,135.17,135.37,135.14,135.32,102594.0,116.3326,116.5047,116.3067,116.4617,102594.0
2020-01-30 15:35:00,135.34,135.46,135.25,135.42,62572.0,116.4789,116.5822,116.4014,116.5477,62572.0
2020-01-30 15:40:00,135.41,135.63,135.36,135.56,115233.0,116.5391,116.7285,116.4961,116.6682,115233.0
2020-01-30 15:45:00,135.57,135.76,135.51,135.66,141847.0,116.6768,116.8403,116.6252,116.7543,141847.0
2020-01-30 15:50:00,135.68,135.93,135.68,135.83,237601.0,116.7715,116.9867,116.7715,116.9006,237601.0
2020-01-30 15:55:00,135.83,136.13,135.77,135.89,538863.0,116.9006,117.1588,116.849,116.9522,538863.0
2020-01-31 09:30:00,134.49,134.83,134.27,134.34,380285.0,115.7473,116.04,115.558,115.6182,380285.0
2020-01-31 09:35:00,134.33,134.37,133.91,134.29,162434.0,115.6096,115.6441,115.2482,115.5752,162434.0
2020-01-31 09:40:00,134.31,134.32,134.0,134.09,131915.0,115.5924,115.601,115.3256,115.4031,131915.0
2020-01-31 09:45:00,134.08,134.18,133.94,134.06,118626.0,115.3945,115.4805,115.274,115.3773,118626.0
2020-01-31 09:50:00,134.04,134.11,133.8,133.81,106646.0,115.36,115.4203,115.1535,115.1621,106646.0
2020-01-31 09:55:00,133.81,134.07,133.8,134.0,153172.0,115.1621,115.3859,115.1535,115.3256,153172.0
2020-01-31 10:00:00,134.0,134.01,133.81,133.92,104972.0,115.3256,115.3342,115.1621,115.2568,104972.0
2020-01-31 10:05:00,133.94,133.98,133.73,133.77,154745.0,115.274,115.3084,115.0932,115.1277,154745.0
2020-01-31 10:10:00,133.76,134.01,133.7,133.94,219688.0,115.1191,115.3342,115.0674,115.274,219688.0
2020-01-31 10:15:00,133.93,134.03,133.82,134.0,97729.0,115.2654,115.3514,115.1707,115.3256,97729.0
2020-01-31 10:20:00,133.99,134.14,133.97,134.09,142152.0,115.317,115.4461,115.2998,115.4031,142152.0
2020-01-31 10:25:00,134.09,134.3,134.01,134.03,120241.0,115.4031,115.5838,115.3342,115.3514,120241.0
2020-01-31 10:30:00,134.0,134.06,133.82,133.94,144573.0,115.3256,115.3773,115.1707,115.274,144573.0
2020-01-31 10:35:00,133.92,133.97,133.72,133.74,83154.0,115.2568,115.2998,115.0846,115.1019,83154.0
2020-01-31 10:40:00,133.73,133.83,133.54,133.56,73621.0,115.0932,115.1793,114.9297,114.9469,73621.0
2020-01-31 10:45:00,133.56,133.65,133.42,133.43,68522.0,114.9469,115.0244,114.8264,114.8351,68522.0
2020-01-31 10:50:00,133.43,133.44,133.22,133.32,111784.0,114.8351,114.8437,114.6543,114.7404,111784.0
2020-01-31 10:55:00,133.3,133.5,133.3,133.43,66944.0,114.7232,114.8953,114.7232,114.8351,66944.0
2020-01-31 11:00:00,133.43,133.56,133.37,133.52,52503.0,114.8351,114.9469,114.7834,114.9125,52503.0
2020-01-31 11:05:00,133.5,133.5,133.25,133.32,72158.0,114.8953,114.8953,114.6801,114.7404,72158.0
2020-01-31 11:10:00,133.32,133.54,133.3,133.35,65309.0,114.7404,114.9297,114.7232,114.7662,65309.0
2020-01-31 11:15:00,133.34,133.42,133.04,133.36,93214.0,114.7576,114.8264,114.4994,114.7748,93214.0
2020-01-31 11:20:00,133.34,133.39,133.2,133.2,61304.0,114.7576,114.8006,114.6371,114.6371,61304.0
2020-01-31 11:25:00,133.21,133.24,133.0,133.02,77143.0,114.6457,114.6715,114.465,114.4822,77143.0
2020-01-31 11:30:00,133.02,133.12,132.97,133.04,55736.0,114.4822,114.5683,114.4392,114.4994,55736.0
2020-01-31 11:35:00,133.05,133.13,132.75,132.94,81563.0,114.508,114.5769,114.2498,114.4133,81563.0
2020-01-31 11:40:00,132.95,133.24,132.93,133.2,76833.0,114.4219,114.6715,114.4047,114.6371,76833.0
2020-01-31 11:45:00,133.21,133.45,133.19,133.36,61067.0,114.6457,114.8523,114.6285,114.7748,61067.0
2020-01-31 11:50:00,133.35,133.45,133.25,133.44,39390.0,114.7662,114.8523,114.6801,114.8437,39390.0
2020-01-31 11:55:00,133.44,133.66,133.44,133.64,83359.0,114.8437,115.033,114.8437,115.0158,83359.0
2020-01-31 12:00:00,133.64,133.67,133.55,133.62,56013.0,115.0158,115.0416,114.9383,114.9986,56013.0
2020-01-31 12:05:00,133.61,133.61,133.47,133.56,44036.0,114.99,114.99,114.8695,114.9469,44036.0
2020-01-31 12:10:00,133.55,133.6,133.44,133.46,52459.0,114.9383,114.9814,114.8437,114.8609,52459.0
2020-01-31 12:15:00,133.45,133.47,133.31,133.33,44304.0,114.8523,114.8695,114.7318,114.749,44304.0
2020-01-31 12:20:00,133.34,133.38,133.17,133.17,34259.0,114.7576,114.792,114.6113,114.6113,34259.0
2020-01-31 12:25:00,133.13,133.26,133.13,133.2,34589.0,114.5769,114.6887,114.5769,114.6371,34589.0
2020-01-31 12:30:00,133.19,133.19,132.87,132.87,46734.0,114.6285,114.6285,114.3531,114.3531,46734.0
2020-01-31 12:35:00,132.88,132.9,132.57,132.64,67753.0,114.3617,114.3789,114.0949,114.1552,67753.0
2020-01-31 12:40:00,132.62,132.97,132.5,132.95,65148.0,114.1379,114.4392,114.0347,114.4219,65148.0
2020-01-31 12:45:00,132.92,132.92,132.68,132.71,42002.0,114.3961,114.3961,114.1896,114.2154,42002.0
2020-01-31 12:50:00,132.7,132.86,132.48,132.77,68285.0,114.2068,114.3445,114.0174,114.267,68285.0
2020-01-31 12:55:00,132.78,132.93,132.69,132.8,47734.0,114.2756,114.4047,114.1982,114.2929,47734.0
2020-01-31 13:00:00,132.78,133.01,132.75,132.75,33904.0,114.2756,114.4736,114.2498,114.2498,33904.0
2020-01-31 13:05:00,132.78,132.83,132.55,132.6,106109.0,114.2756,114.3187,114.0777,114.1207,106109.0
2020-01-31 13:10:00,132.6,132.63,132.48,132.49,61883.0,114.1207,114.1465,114.0174,114.0261,61883.0
2020-01-31 13:15:00,132.5,132.65,132.44,132.52,42844.0,114.0347,114.1638,113.983,114.0519,42844.0
2020-01-31 13:20:00,132.51,132.63,132.45,132.59,62528.0,114.0433,114.1465,113.9916,114.1121,62528.0
2020-01-31 13:25:00,132.59,132.64,132.52,132.55,44469.0,114.1121,114.1552,114.0519,114.0777,44469.0
2020-01-31 13:30:00,132.56,132.56,132.4,132.51,63907.0,114.0863,114.0863,113.9486,114.0433,63907.0
2020-01-31 13:35:00,132.52,132.56,132.33,132.4,35885.0,114.0519,114.0863,113.8884,113.9486,35885.0
2020-01-31 13:40:00,132.4,132.48,132.29,132.31,43959.0,113.9486,114.0174,113.8539,113.8711,43959.0
2020-01-31 13:45:00,132.31,132.37,132.21,132.32,51024.0,113.8711,113.9228,113.7851,113.8797,51024.0
2020-01-31 13:50:00,132.32,132.35,132.17,132.32,47418.0,113.8797,113.9056,113.7507,113.8797,47418.0
2020-01-31 13:55:00,132.32,132.46,132.29,132.45,33268.0,113.8797,114.0002,113.8539,113.9916,33268.0
2020-01-31 14:00:00,132.46,132.64,132.45,132.62,55226.0,114.0002,114.1552,113.9916,114.1379,55226.0
2020-01-31 14:05:00,132.62,132.72,132.57,132.68,67293.0,114.1379,114.224,114.0949,114.1896,67293.0
2020-01-31 14:10:00,132.69,132.75,132.62,132.64,69342.0,114.1982,114.2498,114.1379,114.1552,69342.0
2020-01-31 14:15:00,132.65,132.69,132.59,132.61,49500.0,114.1638,114.1982,114.1121,114.1293,49500.0
2020-01-31 14:20:00,132.61,132.62,132.38,132.4,77951.0,114.1293,114.1379,113.9314,113.9486,77951.0
2020-01-31 14:25:00,132.4,132.48,132.38,132.42,42404.0,113.9486,114.0174,113.9314,113.9658,42404.0
2020-01-31 14:30:00,132.42,132.74,132.38,132.65,89382.0,113.9658,114.2412,113.9314,114.1638,89382.0
2020-01-31 14:35:00,132.66,132.69,132.53,132.59,58990.0,114.1724,114.1982,114.0605,114.1121,58990.0
2020-01-31 14:40:00,132.6,132.66,132.42,132.45,55290.0,114.1207,114.1724,113.9658,113.9916,55290.0
2020-01-31 14:45:00,132.44,132.55,132.42,132.44,54928.0,113.983,114.0777,113.9658,113.983,54928.0
2020-01-31 14:50:00,132.47,132.57,132.45,132.49,43576.0,114.0088,114.0949,113.9916,114.0261,43576.0
2020-01-31 14:55:00,132.49,132.68,132.47,132.53,74236.0,114.0261,114.1896,114.0088,114.0605,74236.0
2020-01-31 15:00:00,132.53,132.61,132.4,132.43,66891.0,114.0605,114.1293,113.9486,113.9744,66891.0
2020-01-31 15:05:00,132.43,132.49,132.26,132.4,80840.0,113.9744,114.0261,113.8281,113.9486,80840.0
2020-01-31 15:10:00,132.39,132.44,132.26,132.27,61902.0,113.94,113.983,113.8281,113.8367,61902.0
2020-01-31 15:15:00,132.27,132.31,132.14,132.24,112878.0,113.8367,113.8711,113.7248,113.8109,112878.0
2020-01-31 15:20:00,132.25,132.31,132.13,132.25,100795.0,113.8195,113.8711,113.7162,113.8195,100795.0
2020-01-31 15:25:00,132.27,132.28,132.01,132.02,90058.0,113.8367,113.8453,113.6129,113.6216,90058.0
2020-01-31 15:30:00,132.01,132.07,131.91,131.92,203267.0,113.6129,113.6646,113.5269,113.5355,203267.0
2020-01-31 15:35:00,131.93,131.94,131.58,131.62,285120.0,113.5441,113.5527,113.2429,113.2773,285120.0
2020-01-31 15:40:00,131.67,132.12,131.47,132.01,350163.0,113.3203,113.7076,113.1482,113.6129,350163.0
2020-01-31 15:45:00,132.02,132.14,131.79,131.86,280199.0,113.6216,113.7248,113.4236,113.4839,280199.0
2020-01-31 15:50:00,131.85,132.41,131.81,132.28,337903.0,113.4752,113.9572,113.4408,113.8453,337903.0
2020-01-31 15:55:00,132.28,132.55,132.18,132.34,707127.0,113.8453,114.0777,113.7593,113.897,707127.0
2020-02-03 09:30:00,132.66,133.38,132.66,133.31,380083.0,114.1724,114.792,114.1724,114.7318,380083.0
2020-02-03 09:35:00,133.3,133.88,133.3,133.56,187312.0,114.7232,115.2223,114.7232,114.9469,187312.0
2020-02-03 09:40:00,133.56,133.72,133.35,133.53,167120.0,114.9469,115.0846,114.7662,114.9211,167120.0
2020-02-03 09:45:00,133.54,133.68,133.44,133.6,251378.0,114.9297,115.0502,114.8437,114.9814,251378.0
2020-02-03 09:50:00,133.6,133.71,133.48,133.61,322312.0,114.9814,115.076,114.8781,114.99,322312.0
2020-02-03 09:55:00,133.62,133.68,133.46,133.57,220988.0,114.9986,115.0502,114.8609,114.9555,220988.0
2020-02-03 10:00:00,133.6,134.01,133.58,133.81,309284.0,114.9814,115.3342,114.9642,115.1621,309284.0
2020-02-03 10:05:00,133.82,133.82,133.42,133.57,300076.0,115.1707,115.1707,114.8264,114.9555,300076.0
2020-02-03 10:10:00,133.58,133.89,133.5,133.89,254799.0,114.9642,115.231,114.8953,115.231,254799.0
2020-02-03 10:15:00,133.93,134.07,133.73,134.04,126103.0,115.2654,115.3859,115.0932,115.36,126103.0
2020-02-03 10:20:00,134.04,134.05,133.69,133.74,123573.0,115.36,115.3687,115.0588,115.1019,123573.0
2020-02-03 10:25:00,133.73,134.24,133.7,134.09,113352.0,115.0932,115.5322,115.0674,115.4031,113352.0
2020-02-03 10:30:00,134.1,134.21,134.06,134.12,132298.0,115.4117,115.5064,115.3773,115.4289,132298.0
2020-02-03 10:35:00,134.13,134.19,133.99,134.02,110236.0,115.4375,115.4891,115.317,115.3428,110236.0
2020-02-03 10:40:00,134.02,134.05,133.71,133.78,180836.0,115.3428,115.3687,115.076,115.1363,180836.0
2020-02-03 10:45:00,133.78,133.83,133.41,133.42,81099.0,115.1363,115.1793,114.8178,114.8264,81099.0
2020-02-03 10:50:00,133.42,133.67,133.41,133.62,126093.0,114.8264,115.0416,114.8178,114.9986,126093.0
2020-02-03 10:55:00,133.63,133.79,133.61,133.74,159381.0,115.0072,115.1449,114.99,115.1019,159381.0
2020-02-03 11:00:00,133.75,134.05,133.73,134.03,84702.0,115.1105,115.3687,115.0932,115.3514,84702.0
2020-02-03 11:05:00,134.05,134.16,133.97,134.1,65016.0,115.3687,115.4633,115.2998,115.4117,65016.0
2020-02-03 11:10:00,134.08,134.13,133.92,133.95,46364.0,115.3945,115.4375,115.2568,115.2826,46364.0
2020-02-03 11:15:00,133.97,134.02,133.71,133.83,55181.0,115.2998,115.3428,115.076,115.1793,55181.0
2020-02-03 11:20:00,133.83,133.93,133.7,133.9,61257.0,115.1793,115.2654,115.0674,115.2396,61257.0
2020-02-03 11:25:00,133.91,133.96,133.77,133.77,58115.0,115.2482,115.2912,115.1277,115.1277,58115.0
2020-02-03 11:30:00,133.8,133.84,133.6,133.63,48194.0,115.1535,115.1879,114.9814,115.0072,48194.0
2020-02-03 11:35:00,133.64,133.64,133.34,133.44,79985.0,115.0158,115.0158,114.7576,114.8437,79985.0
2020-02-03 11:40:00,133.44,133.52,133.16,133.29,85479.0,114.8437,114.9125,114.6027,114.7146,85479.0
2020-02-03 11:45:00,133.28,133.33,133.21,133.24,62712.0,114.706,114.749,114.6457,114.6715,62712.0
2020-02-03 11:50:00,133.25,133.29,133.11,133.29,48724.0,114.6801,114.7146,114.5597,114.7146,48724.0
2020-02-03 11:55:00,133.3,133.5,133.27,133.48,52410.0,114.7232,114.8953,114.6974,114.8781,52410.0
2020-02-03 12:00:00,133.47,133.47,133.26,133.4,29073.0,114.8695,114.8695,114.6887,114.8092,29073.0
2020-02-03 12:05:00,133.41,133.42,133.23,133.27,33656.0,114.8178,114.8264,114.6629,114.6974,33656.0
2020-02-03 12:10:00,133.27,133.41,133.22,133.39,43084.0,114.6974,114.8178,114.6543,114.8006,43084.0
2020-02-03 12:15:00,133.42,133.46,133.35,133.41,59217.0,114.8264,114.8609,114.7662,114.8178,59217.0
2020-02-03 12:20:00,133.41,133.53,133.41,133.52,30287.0,114.8178,114.9211,114.8178,114.9125,30287.0
2020-02-03 12:25:00,133.52,133.53,133.43,133.44,45911.0,114.9125,114.9211,114.8351,114.8437,45911.0
2020-02-03 12:30:00,133.45,133.5,133.32,133.35,26227.0,114.8523,114.8953,114.7404,114.7662,26227.0
2020-02-03 12:35:00,133.34,133.44,133.33,133.42,23935.0,114.7576,114.8437,114.749,114.8264,23935.0
2020-02-03 12:40:00,133.43,133.51,133.41,133.46,30108.0,114.8351,114.9039,114.8178,114.8609,30108.0
2020-02-03 12:45:00,133.47,133.67,133.38,133.62,60287.0,114.8695,115.0416,114.792,114.9986,60287.0
2020-02-03 12:50:00,133.63,133.71,133.58,133.69,43773.0,115.0072,115.076,114.9642,115.0588,43773.0
2020-02-03 12:55:00,133.69,133.75,133.63,133.64,29204.0,115.0588,115.1105,115.0072,115.0158,29204.0
2020-02-03 13:00:00,133.65,133.69,133.55,133.62,32808.0,115.0244,115.0588,114.9383,114.9986,32808.0
2020-02-03 13:05:00,133.62,133.66,133.46,133.48,27265.0,114.9986,115.033,114.8609,114.8781,27265.0
2020-02-03 13:10:00,133.47,133.48,133.26,133.36,45552.0,114.8695,114.8781,114.6887,114.7748,45552.0
2020-02-03 13:15:00,133.39,133.43,133.31,133.41,34983.0,114.8006,114.8351,114.7318,114.8178,34983.0
2020-02-03 13:20:00,133.42,133.49,133.38,133.48,28522.0,114.8264,114.8867,114.792,114.8781,28522.0
2020-02-03 13:25:00,133.5,133.53,133.34,133.37,29426.0,114.8953,114.9211,114.7576,114.7834,29426.0
2020-02-03 13:30:00,133.38,133.54,133.35,133.51,25253.0,114.792,114.9297,114.7662,114.9039,25253.0
2020-02-03 13:35:00,133.53,133.63,133.5,133.62,23141.0,114.9211,115.0072,114.8953,114.9986,23141.0
2020-02-03 13:40:00,133.62,133.64,133.55,133.59,20445.0,114.9986,115.0158,114.9383,114.9728,20445.0
2020-02-03 13:45:00,133.59,133.59,133.45,133.46,29443.0,114.9728,114.9728,114.8523,114.8609,29443.0
2020-02-03 13:50:00,133.46,133.49,133.36,133.48,34299.0,114.8609,114.8867,114.7748,114.8781,34299.0
2020-02-03 13:55:00,133.47,133.51,133.47,133.5,41108.0,114.8695,114.9039,114.8695,114.8953,41108.0
2020-02-03 14:00:00,133.5,133.5,133.32,133.37,37822.0,114.8953,114.8953,114.7404,114.7834,37822.0
2020-02-03 14:05:00,133.38,133.39,133.31,133.35,32898.0,114.792,114.8006,114.7318,114.7662,32898.0
2020-02-03 14:10:00,133.33,133.34,133.24,133.26,36793.0,114.749,114.7576,114.6715,114.6887,36793.0
2020-02-03 14:15:00,133.27,133.39,133.25,133.38,47670.0,114.6974,114.8006,114.6801,114.792,47670.0
2020-02-03 14:20:00,133.38,133.52,133.38,133.49,49699.0,114.792,114.9125,114.792,114.8867,49699.0
2020-02-03 14:25:00,133.5,133.56,133.41,133.48,40876.0,114.8953,114.9469,114.8178,114.8781,40876.0
2020-02-03 14:30:00,133.47,133.55,133.23,133.28,59162.0,114.8695,114.9383,114.6629,114.706,59162.0
2020-02-03 14:35:00,133.28,133.49,133.27,133.48,39367.0,114.706,114.8867,114.6974,114.8781,39367.0
2020-02-03 14:40:00,133.48,133.64,133.43,133.63,49484.0,114.8781,115.0158,114.8351,115.0072,49484.0
2020-02-03 14:45:00,133.62,133.79,133.62,133.76,42728.0,114.9986,115.1449,114.9986,115.1191,42728.0
2020-02-03 14:50:00,133.76,133.85,133.74,133.84,33735.0,115.1191,115.1965,115.1019,115.1879,33735.0
2020-02-03 14:55:00,133.84,133.89,133.77,133.84,60875.0,115.1879,115.231,115.1277,115.1879,60875.0
2020-02-03 15:00:00,133.85,133.92,133.79,133.91,65262.0,115.1965,115.2568,115.1449,115.2482,65262.0
2020-02-03 15:05:00,133.92,133.93,133.8,133.81,63342.0,115.2568,115.2654,115.1535,115.1621,63342.0
2020-02-03 15:10:00,133.81,133.86,133.71,133.75,43123.0,115.1621,115.2051,115.076,115.1105,43123.0
2020-02-03 15:15:00,133.76,133.79,133.67,133.75,67497.0,115.1191,115.1449,115.0416,115.1105,67497.0
2020-02-03 15:20:00,133.75,133.83,133.73,133.81,59467.0,115.1105,115.1793,115.0932,115.1621,59467.0
2020-02-03 15:25:00,133.82,133.84,133.74,133.83,70146.0,115.1707,115.1879,115.1019,115.1793,70146.0
2020-02-03 15:30:00,133.82,133.82,133.65,133.75,90547.0,115.1707,115.1707,115.0244,115.1105,90547.0
2020-02-03 15:35:00,133.76,133.79,133.62,133.64,71285.0,115.1191,115.1449,114.9986,115.0158,71285.0
2020-02-03 15:40:00,133.63,133.69,133.46,133.47,77463.0,115.0072,115.0588,114.8609,114.8695,77463.0
2020-02-03 15:45:00,133.47,133.52,133.38,133.39,101307.0,114.8695,114.9125,114.792,114.8006,101307.0
2020-02-03 15:50:00,133.38,133.42,133.22,133.28,167431.0,114.792,114.8264,114.6543,114.706,167431.0
2020-02-03 15:55:00,133.28,133.39,133.23,133.35,386743.0,114.706,114.8006,114.6629,114.7662,386743.0
2020-02-04 09:30:00,135.55,136.17,135.54,135.7,400624.0,116.6596,117.1932,116.651,116.7887,400624.0
2020-02-04 09:35:00,135.7,135.98,135.58,135.6,124280.0,116.7887,117.0297,116.6854,116.7026,124280.0
2020-02-04 09:40:00,135.6,135.68,135.26,135.42,98419.0,116.7026,116.7715,116.41,116.5477,98419.0
2020-02-04 09:45:00,135.44,135.7,135.39,135.66,95073.0,116.5649,116.7887,116.5219,116.7543,95073.0
2020-02-04 09:50:00,135.65,135.87,135.62,135.86,142853.0,116.7457,116.935,116.7199,116.9264,142853.0
2020-02-04 09:55:00,135.85,135.86,135.66,135.82,103454.0,116.9178,116.9264,116.7543,116.892,103454.0
2020-02-04 10:00:00,135.82,135.9,135.53,135.61,245411.0,116.892,116.9608,116.6424,116.7112,245411.0
2020-02-04 10:05:00,135.61,135.91,135.38,135.83,143690.0,116.7112,116.9694,116.5133,116.9006,143690.0
2020-02-04 10:10:00,135.83,135.92,135.61,135.86,84936.0,116.9006,116.978,116.7112,116.9264,84936.0
2020-02-04 10:15:00,135.86,135.99,135.77,135.98,94683.0,116.9264,117.0383,116.849,117.0297,94683.0
2020-02-04 10:20:00,135.99,136.12,135.82,136.1,140894.0,117.0383,117.1502,116.892,117.133,140894.0
2020-02-04 10:25:00,136.1,136.22,136.1,136.19,158253.0,117.133,117.2362,117.133,117.2104,158253.0
2020-02-04 10:30:00,136.2,136.25,136.12,136.2,157584.0,117.219,117.2621,117.1502,117.219,157584.0
2020-02-04 10:35:00,136.2,136.5,136.2,136.49,125818.0,117.219,117.4772,117.219,117.4686,125818.0
2020-02-04 10:40:00,136.49,136.6,136.46,136.49,94284.0,117.4686,117.5633,117.4428,117.4686,94284.0
2020-02-04 10:45:00,136.49,136.51,136.4,136.44,68508.0,117.4686,117.4858,117.3912,117.4256,68508.0
2020-02-04 10:50:00,136.44,136.5,136.34,136.41,95445.0,117.4256,117.4772,117.3395,117.3998,95445.0
2020-02-04 10:55:00,136.41,136.56,136.37,136.41,87862.0,117.3998,117.5289,117.3653,117.3998,87862.0
2020-02-04 11:00:00,136.39,136.4,136.19,136.23,60137.0,117.3825,117.3912,117.2104,117.2448,60137.0
2020-02-04 11:05:00,136.23,136.34,136.07,136.14,93022.0,117.2448,117.3395,117.1071,117.1674,93022.0
2020-02-04 11:10:00,136.15,136.15,135.85,135.88,78530.0,117.176,117.176,116.9178,116.9436,78530.0
2020-02-04 11:15:00,135.88,136.05,135.81,136.02,46004.0,116.9436,117.0899,116.8834,117.0641,46004.0
2020-02-04 11:20:00,136.01,136.31,136.01,136.2,100364.0,117.0555,117.3137,117.0555,117.219,100364.0
2020-02-04 11:25:00,136.21,136.39,136.2,136.3,86700.0,117.2276,117.3825,117.219,117.3051,86700.0
2020-02-04 11:30:00,136.29,136.29,136.14,136.23,84589.0,117.2965,117.2965,117.1674,117.2448,84589.0
2020-02-04 11:35:00,136.25,136.27,136.13,136.14,29554.0,117.2621,117.2793,117.1588,117.1674,29554.0
2020-02-04 11:40:00,136.13,136.14,136.03,136.08,42889.0,117.1588,117.1674,117.0727,117.1157,42889.0
2020-02-04 11:45:00,136.07,136.13,136.0,136.09,70533.0,117.1071,117.1588,117.0469,117.1244,70533.0
2020-02-04 11:50:00,136.09,136.16,136.04,136.08,68484.0,117.1244,117.1846,117.0813,117.1157,68484.0
2020-02-04 11:55:00,136.08,136.29,136.04,136.23,66010.0,117.1157,117.2965,117.0813,117.2448,66010.0
2020-02-04 12:00:00,136.24,136.33,136.16,136.32,89495.0,117.2535,117.3309,117.1846,117.3223,89495.0
2020-02-04 12:05:00,136.32,136.46,136.28,136.43,32362.0,117.3223,117.4428,117.2879,117.417,32362.0
2020-02-04 12:10:00,136.44,136.45,136.39,136.43,25355.0,117.4256,117.4342,117.3825,117.417,25355.0
2020-02-04 12:15:00,136.43,136.43,136.17,136.31,56160.0,117.417,117.417,117.1932,117.3137,56160.0
2020-02-04 12:20:00,136.33,136.49,136.32,136.46,35196.0,117.3309,117.4686,117.3223,117.4428,35196.0
2020-02-04 12:25:00,136.46,136.52,136.41,136.51,34823.0,117.4428,117.4944,117.3998,117.4858,34823.0
2020-02-04 12:30:00,136.51,136.53,136.44,136.47,20925.0,117.4858,117.503,117.4256,117.4514,20925.0
2020-02-04 12:35:00,136.48,136.51,136.43,136.5,28846.0,117.46,117.4858,117.417,117.4772,28846.0
2020-02-04 12:40:00,136.48,136.5,136.43,136.48,29088.0,117.46,117.4772,117.417,117.46,29088.0
2020-02-04 12:45:00,136.47,136.51,136.44,136.45,38310.0,117.4514,117.4858,117.4256,117.4342,38310.0
2020-02-04 12:50:00,136.46,136.5,136.43,136.47,37855.0,117.4428,117.4772,117.417,117.4514,37855.0
2020-02-04 12:55:00,136.47,136.52,136.39,136.44,44560.0,117.4514,117.4944,117.3825,117.4256,44560.0
2020-02-04 13:00:00,136.45,136.56,136.45,136.54,54903.0,117.4342,117.5289,117.4342,117.5116,54903.0
2020-02-04 13:05:00,136.54,136.6,136.5,136.54,59921.0,117.5116,117.5633,117.4772,117.5116,59921.0
2020-02-04 13:10:00,136.54,136.6,136.47,136.48,56676.0,117.5116,117.5633,117.4514,117.46,56676.0
2020-02-04 13:15:00,136.49,136.5,136.31,136.36,46205.0,117.4686,117.4772,117.3137,117.3567,46205.0
2020-02-04 13:20:00,136.36,136.38,136.26,136.28,31096.0,117.3567,117.3739,117.2707,117.2879,31096.0
2020-02-04 13:25:00,136.27,136.3,136.22,136.25,55789.0,117.2793,117.3051,117.2362,117.2621,55789.0
2020-02-04 13:30:00,136.25,136.32,136.24,136.32,33746.0,117.2621,117.3223,117.2535,117.3223,33746.0
2020-02-04 13:35:00,136.33,136.35,136.28,136.32,33822.0,117.3309,117.3481,117.2879,117.3223,33822.0
2020-02-04 13:40:00,136.31,136.36,136.28,136.34,25377.0,117.3137,117.3567,117.2879,117.3395,25377.0
2020-02-04 13:45:00,136.33,136.41,136.32,136.39,18515.0,117.3309,117.3998,117.3223,117.3825,18515.0
2020-02-04 13:50:00,136.39,136.44,136.35,136.41,30798.0,117.3825,117.4256,117.3481,117.3998,30798.0
2020-02-04 13:55:00,136.4,136.48,136.39,136.47,31114.0,117.3912,117.46,117.3825,117.4514,31114.0
2020-02-04 14:00:00,136.46,136.5,136.43,136.47,43680.0,117.4428,117.4772,117.417,117.4514,43680.0
2020-02-04 14:05:00,136.47,136.51,136.42,136.44,30525.0,117.4514,117.4858,117.4084,117.4256,30525.0
2020-02-04 14:10:00,136.44,136.45,136.41,136.44,43921.0,117.4256,117.4342,117.3998,117.4256,43921.0
2020-02-04 14:15:00,136.44,136.52,136.4,136.42,160695.0,117.4256,117.4944,117.3912,117.4084,160695.0
2020-02-04 14:20:00,136.41,136.41,136.15,136.17,34445.0,117.3998,117.3998,117.176,117.1932,34445.0
2020-02-04 14:25:00,136.19,136.2,136.13,136.17,26743.0,117.2104,117.219,117.1588,117.1932,26743.0
2020-02-04 14:30:00,136.16,136.21,136.1,136.11,41738.0,117.1846,117.2276,117.133,117.1416,41738.0
2020-02-04 14:35:00,136.12,136.19,136.12,136.17,30959.0,117.1502,117.2104,117.1502,117.1932,30959.0
2020-02-04 14:40:00,136.16,136.3,136.1,136.26,59112.0,117.1846,117.3051,117.133,117.2707,59112.0
2020-02-04 14:45:00,136.26,136.37,136.21,136.33,41550.0,117.2707,117.3653,117.2276,117.3309,41550.0
2020-02-04 14:50:00,136.34,136.34,136.11,136.13,30471.0,117.3395,117.3395,117.1416,117.1588,30471.0
2020-02-04 14:55:00,136.15,136.17,136.08,136.09,33369.0,117.176,117.1932,117.1157,117.1244,33369.0
2020-02-04 15:00:00,136.09,136.09,135.96,135.99,36328.0,117.1244,117.1244,117.0125,117.0383,36328.0
2020-02-04 15:05:00,135.99,136.0,135.69,135.72,56468.0,117.0383,117.0469,116.7801,116.8059,56468.0
2020-02-04 15:10:00,135.72,135.8,135.57,135.59,59672.0,116.8059,116.8748,116.6768,116.694,59672.0
2020-02-04 15:15:00,135.59,135.84,135.57,135.83,49464.0,116.694,116.9092,116.6768,116.9006,49464.0
2020-02-04 15:20:00,135.84,135.92,135.81,135.89,42598.0,116.9092,116.978,116.8834,116.9522,42598.0
2020-02-04 15:25:00,135.89,135.94,135.86,135.87,36508.0,116.9522,116.9953,116.9264,116.935,36508.0
2020-02-04 15:30:00,135.87,135.99,135.85,135.89,70241.0,116.935,117.0383,116.9178,116.9522,70241.0
2020-02-04 15:35:00,135.88,135.97,135.79,135.84,78542.0,116.9436,117.0211,116.8662,116.9092,78542.0
2020-02-04 15:40:00,135.84,135.84,135.7,135.7,91619.0,116.9092,116.9092,116.7887,116.7887,91619.0
2020-02-04 15:45:00,135.69,135.82,135.62,135.74,116819.0,116.7801,116.892,116.7199,116.8231,116819.0
2020-02-04 15:50:00,135.74,135.75,135.38,135.44,179066.0,116.8231,116.8317,116.5133,116.5649,179066.0
2020-02-04 15:55:00,135.43,135.43,135.08,135.29,525606.0,116.5563,116.5563,116.2551,116.4358,525606.0
2020-02-05 09:30:00,136.57,136.85,136.42,136.74,341254.0,117.5375,117.7784,117.4084,117.6838,341254.0
2020-02-05 09:35:00,136.75,137.06,136.74,136.85,453667.0,117.6924,117.9592,117.6838,117.7784,453667.0
2020-02-05 09:40:00,136.83,136.85,136.4,136.53,83302.0,117.7612,117.7784,117.3912,117.503,83302.0
2020-02-05 09:45:00,136.52,136.91,136.51,136.87,203238.0,117.4944,117.8301,117.4858,117.7957,203238.0
2020-02-05 09:50:00,136.86,137.0,136.71,136.71,112395.0,117.787,117.9075,117.658,117.658,112395.0
2020-02-05 09:55:00,136.71,136.81,136.54,136.77,143523.0,117.658,117.744,117.5116,117.7096,143523.0
2020-02-05 10:00:00,136.74,136.99,136.72,136.91,177219.0,117.6838,117.8989,117.6666,117.8301,177219.0
2020-02-05 10:05:00,136.9,137.19,136.89,136.94,144828.0,117.8215,118.0711,117.8129,117.8559,144828.0
2020-02-05 10:10:00,136.96,137.18,136.81,137.15,227214.0,117.8731,118.0625,117.744,118.0366,227214.0
2020-02-05 10:15:00,137.15,137.23,137.01,137.11,197357.0,118.0366,118.1055,117.9161,118.0022,197357.0
2020-02-05 10:20:00,137.11,137.26,137.06,137.24,125079.0,118.0022,118.1313,117.9592,118.1141,125079.0
2020-02-05 10:25:00,137.24,137.24,136.29,136.62,581081.0,118.1141,118.1141,117.2965,117.5805,581081.0
2020-02-05 10:30:00,136.6,136.87,136.47,136.77,157308.0,117.5633,117.7957,117.4514,117.7096,157308.0
2020-02-05 10:35:00,136.76,136.8,136.41,136.47,122092.0,117.701,117.7354,117.3998,117.4514,122092.0
2020-02-05 10:40:00,136.46,136.67,136.34,136.66,93629.0,117.4428,117.6235,117.3395,117.6149,93629.0
2020-02-05 10:45:00,136.66,136.78,136.56,136.63,69774.0,117.6149,117.7182,117.5289,117.5891,69774.0
2020-02-05 10:50:00,136.63,136.69,136.49,136.63,68063.0,117.5891,117.6407,117.4686,117.5891,68063.0
2020-02-05 10:55:00,136.62,136.91,136.52,136.88,81384.0,117.5805,117.8301,117.4944,117.8043,81384.0
2020-02-05 11:00:00,136.87,136.89,136.64,136.64,71897.0,117.7957,117.8129,117.5977,117.5977,71897.0
2020-02-05 11:05:00,136.65,136.76,136.54,136.69,63122.0,117.6063,117.701,117.5116,117.6407,63122.0
2020-02-05 11:10:00,136.68,136.76,136.62,136.7,53006.0,117.6321,117.701,117.5805,117.6493,53006.0
2020-02-05 11:15:00,136.71,136.77,136.65,136.71,54705.0,117.658,117.7096,117.6063,117.658,54705.0
2020-02-05 11:20:00,136.7,136.74,136.5,136.59,56614.0,117.6493,117.6838,117.4772,117.5547,56614.0
2020-02-05 11:25:00,136.59,136.61,136.38,136.47,65446.0,117.5547,117.5719,117.3739,117.4514,65446.0
2020-02-05 11:30:00,136.46,136.5,136.34,136.45,89634.0,117.4428,117.4772,117.3395,117.4342,89634.0
2020-02-05 11:35:00,136.44,136.45,136.27,136.29,95653.0,117.4256,117.4342,117.2793,117.2965,95653.0
2020-02-05 11:40:00,136.28,136.28,136.01,136.06,109206.0,117.2879,117.2879,117.0555,117.0985,109206.0
2020-02-05 11:45:00,136.07,136.54,136.02,136.54,94171.0,117.1071,117.5116,117.0641,117.5116,94171.0
2020-02-05 11:50:00,136.56,136.62,136.49,136.59,39592.0,117.5289,117.5805,117.4686,117.5547,39592.0
2020-02-05 11:55:00,136.6,136.87,136.58,136.86,56211.0,117.5633,117.7957,117.5461,117.787,56211.0
2020-02-05 12:00:00,136.85,136.97,136.77,136.87,59718.0,117.7784,117.8817,117.7096,117.7957,59718.0
2020-02-05 12:05:00,136.87,136.97,136.83,136.93,46901.0,117.7957,117.8817,117.7612,117.8473,46901.0
2020-02-05 12:10:00,136.92,136.92,136.8,136.81,39407.0,117.8387,117.8387,117.7354,117.744,39407.0
2020-02-05 12:15:00,136.81,136.89,136.74,136.74,68127.0,117.744,117.8129,117.6838,117.6838,68127.0
2020-02-05 12:20:00,136.74,136.79,136.67,136.76,113869.0,117.6838,117.7268,117.6235,117.701,113869.0
2020-02-05 12:25:00,136.77,136.89,136.75,136.82,54681.0,117.7096,117.8129,117.6924,117.7526,54681.0
2020-02-05 12:30:00,136.82,136.85,136.72,136.8,28847.0,117.7526,117.7784,117.6666,117.7354,28847.0
2020-02-05 12:35:00,136.81,136.88,136.78,136.83,33012.0,117.744,117.8043,117.7182,117.7612,33012.0
2020-02-05 12:40:00,136.82,136.82,136.73,136.74,31003.0,117.7526,117.7526,117.6752,117.6838,31003.0
2020-02-05 12:45:00,136.74,136.76,136.68,136.72,38565.0,117.6838,117.701,117.6321,117.6666,38565.0
2020-02-05 12:50:00,136.72,136.75,136.64,136.66,45333.0,117.6666,117.6924,117.5977,117.6149,45333.0
2020-02-05 12:55:00,136.66,136.68,136.59,136.61,26806.0,117.6149,117.6321,117.5547,117.5719,26806.0
2020-02-05 13:00:00,136.59,136.66,136.55,136.64,40732.0,117.5547,117.6149,117.5202,117.5977,40732.0
2020-02-05 13:05:00,136.63,136.64,136.52,136.58,30969.0,117.5891,117.5977,117.4944,117.5461,30969.0
2020-02-05 13:10:00,136.57,136.67,136.55,136.58,39871.0,117.5375,117.6235,117.5202,117.5461,39871.0
2020-02-05 13:15:00,136.57,136.63,136.54,136.59,25123.0,117.5375,117.5891,117.5116,117.5547,25123.0
2020-02-05 13:20:00,136.58,136.6,136.5,136.53,48495.0,117.5461,117.5633,117.4772,117.503,48495.0
2020-02-05 13:25:00,136.54,136.73,136.54,136.7,31014.0,117.5116,117.6752,117.5116,117.6493,31014.0
2020-02-05 13:30:00,136.69,136.76,136.65,136.72,28240.0,117.6407,117.701,117.6063,117.6666,28240.0
2020-02-05 13:35:00,136.73,136.8,136.65,136.78,30449.0,117.6752,117.7354,117.6063,117.7182,30449.0
2020-02-05 13:40:00,136.78,136.98,136.77,136.97,65036.0,117.7182,117.8903,117.7096,117.8817,65036.0
2020-02-05 13:45:00,136.97,137.0,136.91,136.94,40189.0,117.8817,117.9075,117.8301,117.8559,40189.0
2020-02-05 13:50:00,136.95,137.03,136.91,136.99,78012.0,117.8645,117.9334,117.8301,117.8989,78012.0
2020-02-05 13:55:00,136.99,137.15,136.99,137.15,64351.0,117.8989,118.0366,117.8989,118.0366,64351.0
2020-02-05 14:00:00,137.15,137.17,137.03,137.03,72518.0,118.0366,118.0538,117.9334,117.9334,72518.0
2020-02-05 14:05:00,137.04,137.07,136.92,137.05,79982.0,117.942,117.9678,117.8387,117.9506,79982.0
2020-02-05 14:10:00,137.02,137.02,136.87,136.88,32926.0,117.9247,117.9247,117.7957,117.8043,32926.0
2020-02-05 14:15:00,136.88,136.98,136.87,136.92,33446.0,117.8043,117.8903,117.7957,117.8387,33446.0
2020-02-05 14:20:00,136.92,137.04,136.88,137.03,37638.0,117.8387,117.942,117.8043,117.9334,37638.0
2020-02-05 14:25:00,137.03,137.07,136.96,137.02,36489.0,117.9334,117.9678,117.8731,117.9247,36489.0
2020-02-05 14:30:00,137.02,137.04,136.93,136.98,28859.0,117.9247,117.942,117.8473,117.8903,28859.0
2020-02-05 14:35:00,136.97,137.06,136.96,137.05,41710.0,117.8817,117.9592,117.8731,117.9506,41710.0
2020-02-05 14:40:00,137.05,137.11,137.02,137.11,48424.0,117.9506,118.0022,117.9247,118.0022,48424.0
2020-02-05 14:45:00,137.11,137.14,137.04,137.06,39912.0,118.0022,118.028,117.942,117.9592,39912.0
2020-02-05 14:50:00,137.07,137.19,137.04,137.16,52477.0,117.9678,118.0711,117.942,118.0452,52477.0
2020-02-05 14:55:00,137.17,137.2,137.11,137.15,54190.0,118.0538,118.0797,118.0022,118.0366,54190.0
2020-02-05 15:00:00,137.16,137.34,137.14,137.32,76612.0,118.0452,118.2002,118.028,118.1829,76612.0
2020-02-05 15:05:00,137.31,137.45,137.31,137.36,96257.0,118.1743,118.2948,118.1743,118.2174,96257.0
2020-02-05 15:10:00,137.35,137.41,137.32,137.41,67475.0,118.2088,118.2604,118.1829,118.2604,67475.0
2020-02-05 15:15:00,137.42,137.53,137.37,137.48,101512.0,118.269,118.3637,118.226,118.3206,101512.0
2020-02-05 15:20:00,137.49,137.67,137.45,137.65,83891.0,118.3293,118.4842,118.2948,118.467,83891.0
2020-02-05 15:25:00,137.63,137.73,137.62,137.63,82113.0,118.4497,118.5358,118.4411,118.4497,82113.0
2020-02-05 15:30:00,137.62,137.63,137.5,137.53,76422.0,118.4411,118.4497,118.3379,118.3637,76422.0
2020-02-05 15:35:00,137.52,137.57,137.42,137.47,67537.0,118.3551,118.3981,118.269,118.312,67537.0
2020-02-05 15:40:00,137.46,137.64,137.43,137.61,94094.0,118.3034,118.4583,118.2776,118.4325,94094.0
2020-02-05 15:45:00,137.6,137.63,137.44,137.48,91105.0,118.4239,118.4497,118.2862,118.3206,91105.0
2020-02-05 15:50:00,137.49,137.51,137.28,137.4,155396.0,118.3293,118.3465,118.1485,118.2518,155396.0
2020-02-05 15:55:00,137.4,137.63,137.31,137.62,428267.0,118.2518,118.4497,118.1743,118.4411,428267.0
2020-02-06 09:30:00,138.24,138.29,137.84,137.93,504404.0,118.9747,119.0178,118.6305,118.7079,504404.0
2020-02-06 09:35:00,137.93,138.03,137.28,137.52,169710.0,118.7079,118.794,118.1485,118.3551,169710.0
2020-02-06 09:40:00,137.52,137.52,137.11,137.35,123678.0,118.3551,118.3551,118.0022,118.2088,123678.0
2020-02-06 09:45:00,137.36,137.4,137.12,137.25,132869.0,118.2174,118.2518,118.0108,118.1227,132869.0
2020-02-06 09:50:00,137.27,137.36,137.14,137.24,129827.0,118.1399,118.2174,118.028,118.1141,129827.0
2020-02-06 09:55:00,137.22,137.79,137.17,137.66,150626.0,118.0969,118.5874,118.0538,118.4756,150626.0
2020-02-06 10:00:00,137.68,137.7,137.42,137.57,113580.0,118.4928,118.51,118.269,118.3981,113580.0
2020-02-06 10:05:00,137.55,137.61,137.48,137.54,120710.0,118.3809,118.4325,118.3206,118.3723,120710.0
2020-02-06 10:10:00,137.54,137.8,137.53,137.74,107194.0,118.3723,118.596,118.3637,118.5444,107194.0
2020-02-06 10:15:00,137.74,137.78,137.47,137.47,64993.0,118.5444,118.5788,118.312,118.312,64993.0
2020-02-06 10:20:00,137.46,137.59,137.37,137.42,110570.0,118.3034,118.4153,118.226,118.269,110570.0
2020-02-06 10:25:00,137.42,137.69,137.38,137.56,88770.0,118.269,118.5014,118.2346,118.3895,88770.0
2020-02-06 10:30:00,137.55,137.92,137.47,137.9,100849.0,118.3809,118.6993,118.312,118.6821,100849.0
2020-02-06 10:35:00,137.95,138.03,137.87,137.91,128121.0,118.7251,118.794,118.6563,118.6907,128121.0
2020-02-06 10:40:00,137.92,137.96,137.68,137.72,42918.0,118.6993,118.7338,118.4928,118.5272,42918.0
2020-02-06 10:45:00,137.71,137.94,137.69,137.81,50783.0,118.5186,118.7165,118.5014,118.6047,50783.0
2020-02-06 10:50:00,137.83,137.91,137.54,137.56,128184.0,118.6219,118.6907,118.3723,118.3895,128184.0
2020-02-06 10:55:00,137.56,137.68,137.55,137.56,54051.0,118.3895,118.4928,118.3809,118.3895,54051.0
2020-02-06 11:00:00,137.56,137.61,137.48,137.52,44494.0,118.3895,118.4325,118.3206,118.3551,44494.0
2020-02-06 11:05:00,137.53,137.59,137.41,137.57,46301.0,118.3637,118.4153,118.2604,118.3981,46301.0
2020-02-06 11:10:00,137.58,137.8,137.58,137.74,92568.0,118.4067,118.596,118.4067,118.5444,92568.0
2020-02-06 11:15:00,137.73,137.85,137.72,137.81,28809.0,118.5358,118.6391,118.5272,118.6047,28809.0
2020-02-06 11:20:00,137.81,137.86,137.75,137.85,90634.0,118.6047,118.6477,118.553,118.6391,90634.0
2020-02-06 11:25:00,137.84,137.85,137.65,137.69,38355.0,118.6305,118.6391,118.467,118.5014,38355.0
2020-02-06 11:30:00,137.7,137.77,137.63,137.73,38618.0,118.51,118.5702,118.4497,118.5358,38618.0
2020-02-06 11:35:00,137.73,137.82,137.66,137.82,44136.0,118.5358,118.6133,118.4756,118.6133,44136.0
2020-02-06 11:40:00,137.79,137.94,137.74,137.76,103095.0,118.5874,118.7165,118.5444,118.5616,103095.0
2020-02-06 11:45:00,137.77,137.78,137.71,137.72,23510.0,118.5702,118.5788,118.5186,118.5272,23510.0
2020-02-06 11:50:00,137.71,137.72,137.5,137.53,35050.0,118.5186,118.5272,118.3379,118.3637,35050.0
2020-02-06 11:55:00,137.54,137.58,137.42,137.44,42294.0,118.3723,118.4067,118.269,118.2862,42294.0
2020-02-06 12:00:00,137.43,137.5,137.4,137.46,54324.0,118.2776,118.3379,118.2518,118.3034,54324.0
2020-02-06 12:05:00,137.46,137.53,137.36,137.5,49521.0,118.3034,118.3637,118.2174,118.3379,49521.0
2020-02-06 12:10:00,137.5,137.6,137.48,137.58,31079.0,118.3379,118.4239,118.3206,118.4067,31079.0
2020-02-06 12:15:00,137.56,137.76,137.56,137.74,62532.0,118.3895,118.5616,118.3895,118.5444,62532.0
2020-02-06 12:20:00,137.75,137.84,137.68,137.81,54184.0,118.553,118.6305,118.4928,118.6047,54184.0
2020-02-06 12:25:00,137.81,137.86,137.8,137.84,44773.0,118.6047,118.6477,118.596,118.6305,44773.0
2020-02-06 12:30:00,137.84,137.85,137.66,137.68,28381.0,118.6305,118.6391,118.4756,118.4928,28381.0
2020-02-06 12:35:00,137.69,137.7,137.62,137.67,22362.0,118.5014,118.51,118.4411,118.4842,22362.0
2020-02-06 12:40:00,137.67,137.7,137.61,137.68,24646.0,118.4842,118.51,118.4325,118.4928,24646.0
2020-02-06 12:45:00,137.7,137.72,137.57,137.62,34533.0,118.51,118.5272,118.3981,118.4411,34533.0
2020-02-06 12:50:00,137.66,137.66,137.56,137.59,23400.0,118.4756,118.4756,118.3895,118.4153,23400.0
2020-02-06 12:55:00,137.59,137.65,137.56,137.65,27772.0,118.4153,118.467,118.3895,118.467,27772.0
2020-02-06 13:00:00,137.65,137.69,137.6,137.62,41690.0,118.467,118.5014,118.4239,118.4411,41690.0
2020-02-06 13:05:00,137.63,137.7,137.63,137.69,27562.0,118.4497,118.51,118.4497,118.5014,27562.0
2020-02-06 13:10:00,137.69,137.69,137.62,137.65,24697.0,118.5014,118.5014,118.4411,118.467,24697.0
2020-02-06 13:15:00,137.65,137.67,137.62,137.67,37253.0,118.467,118.4842,118.4411,118.4842,37253.0
2020-02-06 13:20:00,137.67,137.67,137.5,137.55,62385.0,118.4842,118.4842,118.3379,118.3809,62385.0
2020-02-06 13:25:00,137.54,137.56,137.48,137.5,44546.0,118.3723,118.3895,118.3206,118.3379,44546.0
2020-02-06 13:30:00,137.49,137.51,137.38,137.48,67438.0,118.3293,118.3465,118.2346,118.3206,67438.0
2020-02-06 13:35:00,137.47,137.5,137.44,137.47,44711.0,118.312,118.3379,118.2862,118.312,44711.0
2020-02-06 13:40:00,137.47,137.6,137.44,137.59,69718.0,118.312,118.4239,118.2862,118.4153,69718.0
2020-02-06 13:45:00,137.59,137.66,137.59,137.65,71188.0,118.4153,118.4756,118.4153,118.467,71188.0
2020-02-06 13:50:00,137.65,137.7,137.64,137.67,65148.0,118.467,118.51,118.4583,118.4842,65148.0
2020-02-06 13:55:00,137.66,137.71,137.65,137.69,51936.0,118.4756,118.5186,118.467,118.5014,51936.0
2020-02-06 14:00:00,137.69,137.72,137.65,137.71,130068.0,118.5014,118.5272,118.467,118.5186,130068.0
2020-02-06 14:05:00,137.71,137.75,137.64,137.67,107720.0,118.5186,118.553,118.4583,118.4842,107720.0
2020-02-06 14:10:00,137.68,137.76,137.67,137.74,57196.0,118.4928,118.5616,118.4842,118.5444,57196.0
2020-02-06 14:15:00,137.75,137.78,137.67,137.69,43393.0,118.553,118.5788,118.4842,118.5014,43393.0
2020-02-06 14:20:00,137.69,137.73,137.62,137.69,36844.0,118.5014,118.5358,118.4411,118.5014,36844.0
2020-02-06 14:25:00,137.69,137.78,137.68,137.77,83896.0,118.5014,118.5788,118.4928,118.5702,83896.0
2020-02-06 14:30:00,137.78,137.85,137.76,137.76,63196.0,118.5788,118.6391,118.5616,118.5616,63196.0
2020-02-06 14:35:00,137.77,137.8,137.67,137.69,52649.0,118.5702,118.596,118.4842,118.5014,52649.0
2020-02-06 14:40:00,137.7,137.75,137.66,137.67,37349.0,118.51,118.553,118.4756,118.4842,37349.0
2020-02-06 14:45:00,137.67,137.79,137.64,137.78,37394.0,118.4842,118.5874,118.4583,118.5788,37394.0
2020-02-06 14:50:00,137.78,137.83,137.74,137.76,27681.0,118.5788,118.6219,118.5444,118.5616,27681.0
2020-02-06 14:55:00,137.77,137.79,137.64,137.65,49110.0,118.5702,118.5874,118.4583,118.467,49110.0
2020-02-06 15:00:00,137.65,137.7,137.56,137.59,38022.0,118.467,118.51,118.3895,118.4153,38022.0
2020-02-06 15:05:00,137.59,137.65,137.55,137.63,36061.0,118.4153,118.467,118.3809,118.4497,36061.0
2020-02-06 15:10:00,137.63,137.64,137.47,137.54,46992.0,118.4497,118.4583,118.312,118.3723,46992.0
2020-02-06 15:15:00,137.54,137.55,137.47,137.49,78041.0,118.3723,118.3809,118.312,118.3293,78041.0
2020-02-06 15:20:00,137.49,137.54,137.46,137.5,30410.0,118.3293,118.3723,118.3034,118.3379,30410.0
2020-02-06 15:25:00,137.51,137.56,137.46,137.55,50434.0,118.3465,118.3895,118.3034,118.3809,50434.0
2020-02-06 15:30:00,137.55,137.8,137.54,137.76,79673.0,118.3809,118.596,118.3723,118.5616,79673.0
2020-02-06 15:35:00,137.76,137.82,137.72,137.76,69712.0,118.5616,118.6133,118.5272,118.5616,69712.0
2020-02-06 15:40:00,137.77,137.86,137.73,137.81,74480.0,118.5702,118.6477,118.5358,118.6047,74480.0
2020-02-06 15:45:00,137.81,137.84,137.71,137.71,86199.0,118.6047,118.6305,118.5186,118.5186,86199.0
2020-02-06 15:50:00,137.71,137.73,137.57,137.63,146769.0,118.5186,118.5358,118.3981,118.4497,146769.0
2020-02-06 15:55:00,137.64,137.75,137.58,137.59,396373.0,118.4583,118.553,118.4067,118.4153,396373.0
2020-02-07 09:30:00,136.73,137.2,136.35,136.38,262233.0,117.6752,118.0797,117.3481,117.3739,262233.0
2020-02-07 09:35:00,136.39,137.15,136.3,136.89,128746.0,117.3825,118.0366,117.3051,117.8129,128746.0
2020-02-07 09:40:00,136.88,137.08,136.74,136.98,61140.0,117.8043,117.9764,117.6838,117.8903,61140.0
2020-02-07 09:45:00,136.99,137.2,136.85,137.16,75503.0,117.8989,118.0797,117.7784,118.0452,75503.0
2020-02-07 09:50:00,137.16,137.32,137.1,137.29,47097.0,118.0452,118.1829,117.9936,118.1571,47097.0
2020-02-07 09:55:00,137.26,137.29,136.87,137.09,65905.0,118.1313,118.1571,117.7957,117.985,65905.0
2020-02-07 10:00:00,137.12,137.14,136.82,136.92,66972.0,118.0108,118.028,117.7526,117.8387,66972.0
2020-02-07 10:05:00,136.96,137.1,136.82,137.1,80886.0,117.8731,117.9936,117.7526,117.9936,80886.0
2020-02-07 10:10:00,137.11,137.23,137.1,137.17,36518.0,118.0022,118.1055,117.9936,118.0538,36518.0
2020-02-07 10:15:00,137.17,137.26,137.05,137.14,42841.0,118.0538,118.1313,117.9506,118.028,42841.0
2020-02-07 10:20:00,137.13,137.31,137.13,137.17,40767.0,118.0194,118.1743,118.0194,118.0538,40767.0
2020-02-07 10:25:00,137.16,137.24,137.09,137.22,51502.0,118.0452,118.1141,117.985,118.0969,51502.0
2020-02-07 10:30:00,137.24,137.31,137.15,137.15,54127.0,118.1141,118.1743,118.0366,118.0366,54127.0
2020-02-07 10:35:00,137.16,137.24,137.13,137.14,37459.0,118.0452,118.1141,118.0194,118.028,37459.0
2020-02-07 10:40:00,137.14,137.36,137.0,137.31,69339.0,118.028,118.2174,117.9075,118.1743,69339.0
2020-02-07 10:45:00,137.32,137.35,137.19,137.34,43644.0,118.1829,118.2088,118.0711,118.2002,43644.0
2020-02-07 10:50:00,137.35,137.37,137.24,137.3,41989.0,118.2088,118.226,118.1141,118.1657,41989.0
2020-02-07 10:55:00,137.31,137.45,137.26,137.28,53577.0,118.1743,118.2948,118.1313,118.1485,53577.0
2020-02-07 11:00:00,137.27,137.27,137.1,137.18,33183.0,118.1399,118.1399,117.9936,118.0625,33183.0
2020-02-07 11:05:00,137.2,137.4,137.2,137.26,33457.0,118.0797,118.2518,118.0797,118.1313,33457.0
2020-02-07 11:10:00,137.24,137.38,137.16,137.35,32599.0,118.1141,118.2346,118.0452,118.2088,32599.0
2020-02-07 11:15:00,137.34,137.45,137.33,137.44,43425.0,118.2002,118.2948,118.1915,118.2862,43425.0
2020-02-07 11:20:00,137.44,137.6,137.44,137.59,49527.0,118.2862,118.4239,118.2862,118.4153,49527.0
2020-02-07 11:25:00,137.6,137.62,137.52,137.53,57689.0,118.4239,118.4411,118.3551,118.3637,57689.0
2020-02-07 11:30:00,137.53,137.65,137.48,137.53,70366.0,118.3637,118.467,118.3206,118.3637,70366.0
2020-02-07 11:35:00,137.53,137.57,137.46,137.48,35001.0,118.3637,118.3981,118.3034,118.3206,35001.0
2020-02-07 11:40:00,137.49,137.57,137.46,137.47,26605.0,118.3293,118.3981,118.3034,118.312,26605.0
2020-02-07 11:45:00,137.48,137.48,137.34,137.39,29739.0,118.3206,118.3206,118.2002,118.2432,29739.0
2020-02-07 11:50:00,137.41,137.41,137.33,137.36,26772.0,118.2604,118.2604,118.1915,118.2174,26772.0
2020-02-07 11:55:00,137.35,137.44,137.33,137.43,22456.0,118.2088,118.2862,118.1915,118.2776,22456.0
2020-02-07 12:00:00,137.43,137.46,137.35,137.4,35641.0,118.2776,118.3034,118.2088,118.2518,35641.0
2020-02-07 12:05:00,137.4,137.58,137.4,137.52,27469.0,118.2518,118.4067,118.2518,118.3551,27469.0
2020-02-07 12:10:00,137.52,137.6,137.47,137.59,18172.0,118.3551,118.4239,118.312,118.4153,18172.0
2020-02-07 12:15:00,137.59,137.65,137.56,137.56,25023.0,118.4153,118.467,118.3895,118.3895,25023.0
2020-02-07 12:20:00,137.58,137.63,137.55,137.56,24138.0,118.4067,118.4497,118.3809,118.3895,24138.0
2020-02-07 12:25:00,137.58,137.59,137.46,137.48,42346.0,118.4067,118.4153,118.3034,118.3206,42346.0
2020-02-07 12:30:00,137.47,137.47,137.35,137.38,20417.0,118.312,118.312,118.2088,118.2346,20417.0
2020-02-07 12:35:00,137.38,137.41,137.31,137.38,37676.0,118.2346,118.2604,118.1743,118.2346,37676.0
2020-02-07 12:40:00,137.38,137.38,137.31,137.31,22265.0,118.2346,118.2346,118.1743,118.1743,22265.0
2020-02-07 12:45:00,137.32,137.38,137.3,137.37,56113.0,118.1829,118.2346,118.1657,118.226,56113.0
2020-02-07 12:50:00,137.37,137.37,137.32,137.36,18879.0,118.226,118.226,118.1829,118.2174,18879.0
2020-02-07 12:55:00,137.36,137.39,137.29,137.35,37402.0,118.2174,118.2432,118.1571,118.2088,37402.0
2020-02-07 13:00:00,137.35,137.35,137.27,137.31,15901.0,118.2088,118.2088,118.1399,118.1743,15901.0
2020-02-07 13:05:00,137.31,137.35,137.27,137.29,22926.0,118.1743,118.2088,118.1399,118.1571,22926.0
2020-02-07 13:10:00,137.3,137.3,137.24,137.24,23602.0,118.1657,118.1657,118.1141,118.1141,23602.0
2020-02-07 13:15:00,137.25,137.27,137.22,137.23,22054.0,118.1227,118.1399,118.0969,118.1055,22054.0
2020-02-07 13:20:00,137.24,137.28,137.22,137.25,27951.0,118.1141,118.1485,118.0969,118.1227,27951.0
2020-02-07 13:25:00,137.24,137.28,137.22,137.28,44175.0,118.1141,118.1485,118.0969,118.1485,44175.0
2020-02-07 13:30:00,137.28,137.35,137.15,137.17,111421.0,118.1485,118.2088,118.0366,118.0538,111421.0
2020-02-07 13:35:00,137.21,137.36,137.14,137.15,75940.0,118.0883,118.2174,118.028,118.0366,75940.0
2020-02-07 13:40:00,137.14,137.27,137.09,137.26,46076.0,118.028,118.1399,117.985,118.1313,46076.0
2020-02-07 13:45:00,137.27,137.27,137.19,137.2,34687.0,118.1399,118.1399,118.0711,118.0797,34687.0
2020-02-07 13:50:00,137.21,137.3,137.16,137.24,34677.0,118.0883,118.1657,118.0452,118.1141,34677.0
2020-02-07 13:55:00,137.24,137.26,137.12,137.17,45471.0,118.1141,118.1313,118.0108,118.0538,45471.0
2020-02-07 14:00:00,137.16,137.17,137.01,137.03,62736.0,118.0452,118.0538,117.9161,117.9334,62736.0
2020-02-07 14:05:00,137.03,137.16,136.99,137.01,60915.0,117.9334,118.0452,117.8989,117.9161,60915.0
2020-02-07 14:10:00,137.0,137.04,136.89,136.93,58013.0,117.9075,117.942,117.8129,117.8473,58013.0
2020-02-07 14:15:00,136.94,137.08,136.93,137.07,48807.0,117.8559,117.9764,117.8473,117.9678,48807.0
2020-02-07 14:20:00,137.07,137.1,136.99,137.01,32683.0,117.9678,117.9936,117.8989,117.9161,32683.0
2020-02-07 14:25:00,137.03,137.15,137.0,137.11,47903.0,117.9334,118.0366,117.9075,118.0022,47903.0
2020-02-07 14:30:00,137.13,137.27,137.13,137.23,29262.0,118.0194,118.1399,118.0194,118.1055,29262.0
2020-02-07 14:35:00,137.23,137.3,137.17,137.17,30212.0,118.1055,118.1657,118.0538,118.0538,30212.0
2020-02-07 14:40:00,137.17,137.29,137.11,137.25,40422.0,118.0538,118.1571,118.0022,118.1227,40422.0
2020-02-07 14:45:00,137.24,137.24,137.13,137.14,31983.0,118.1141,118.1141,118.0194,118.028,31983.0
2020-02-07 14:50:00,137.15,137.18,137.03,137.15,36870.0,118.0366,118.0625,117.9334,118.0366,36870.0
2020-02-07 14:55:00,137.15,137.23,137.09,137.19,41264.0,118.0366,118.1055,117.985,118.0711,41264.0
2020-02-07 15:00:00,137.22,137.34,137.22,137.28,50823.0,118.0969,118.2002,118.0969,118.1485,50823.0
2020-02-07 15:05:00,137.28,137.37,137.26,137.29,54169.0,118.1485,118.226,118.1313,118.1571,54169.0
2020-02-07 15:10:00,137.3,137.33,137.21,137.27,41532.0,118.1657,118.1915,118.0883,118.1399,41532.0
2020-02-07 15:15:00,137.25,137.44,137.22,137.39,54637.0,118.1227,118.2862,118.0969,118.2432,54637.0
2020-02-07 15:20:00,137.39,137.41,137.29,137.37,38706.0,118.2432,118.2604,118.1571,118.226,38706.0
2020-02-07 15:25:00,137.37,137.46,137.33,137.4,27254.0,118.226,118.3034,118.1915,118.2518,27254.0
2020-02-07 15:30:00,137.41,137.49,137.38,137.45,35675.0,118.2604,118.3293,118.2346,118.2948,35675.0
2020-02-07 15:35:00,137.46,137.48,137.34,137.38,57683.0,118.3034,118.3206,118.2002,118.2346,57683.0
2020-02-07 15:40:00,137.38,137.63,137.36,137.63,73847.0,118.2346,118.4497,118.2174,118.4497,73847.0
2020-02-07 15:45:00,137.62,137.67,137.49,137.51,79330.0,118.4411,118.4842,118.3293,118.3465,79330.0
2020-02-07 15:50:00,137.51,137.56,137.11,137.11,148552.0,118.3465,118.3895,118.0022,118.0022,148552.0
2020-02-07 15:55:00,137.12,137.32,137.1,137.17,357936.0,118.0108,118.1829,117.9936,118.0538,357936.0
2020-02-10 09:30:00,136.95,137.48,136.75,137.4,256062.0,117.8645,118.3206,117.6924,118.2518,256062.0
2020-02-10 09:35:00,137.38,137.46,137.05,137.17,103509.0,118.2346,118.3034,117.9506,118.0538,103509.0
2020-02-10 09:40:00,137.2,137.45,137.19,137.38,83423.0,118.0797,118.2948,118.0711,118.2346,83423.0
2020-02-10 09:45:00,137.37,137.38,137.05,137.11,79078.0,118.226,118.2346,117.9506,118.0022,79078.0
2020-02-10 09:50:00,137.15,137.37,137.08,137.36,57571.0,118.0366,118.226,117.9764,118.2174,57571.0
2020-02-10 09:55:00,137.35,137.36,137.23,137.34,64204.0,118.2088,118.2174,118.1055,118.2002,64204.0
2020-02-10 10:00:00,137.34,137.39,137.25,137.3,71348.0,118.2002,118.2432,118.1227,118.1657,71348.0
2020-02-10 10:05:00,137.3,137.35,137.1,137.21,133779.0,118.1657,118.2088,117.9936,118.0883,133779.0
2020-02-10 10:10:00,137.2,137.36,137.14,137.21,87593.0,118.0797,118.2174,118.028,118.0883,87593.0
2020-02-10 10:15:00,137.21,137.58,137.21,137.57,75589.0,118.0883,118.4067,118.0883,118.3981,75589.0
2020-02-10 10:20:00,137.59,137.66,137.5,137.61,56709.0,118.4153,118.4756,118.3379,118.4325,56709.0
2020-02-10 10:25:00,137.63,137.67,137.46,137.55,60195.0,118.4497,118.4842,118.3034,118.3809,60195.0
2020-02-10 10:30:00,137.56,137.7,137.53,137.69,40376.0,118.3895,118.51,118.3637,118.5014,40376.0
2020-02-10 10:35:00,137.69,137.86,137.66,137.82,48059.0,118.5014,118.6477,118.4756,118.6133,48059.0
2020-02-10 10:40:00,137.81,137.82,137.64,137.65,41972.0,118.6047,118.6133,118.4583,118.467,41972.0
2020-02-10 10:45:00,137.66,137.74,137.64,137.71,50299.0,118.4756,118.5444,118.4583,118.5186,50299.0
2020-02-10 10:50:00,137.69,137.7,137.45,137.45,42252.0,118.5014,118.51,118.2948,118.2948,42252.0
2020-02-10 10:55:00,137.43,137.5,137.38,137.5,33090.0,118.2776,118.3379,118.2346,118.3379,33090.0
2020-02-10 11:00:00,137.51,137.58,137.45,137.56,35356.0,118.3465,118.4067,118.2948,118.3895,35356.0
2020-02-10 11:05:00,137.58,137.72,137.58,137.63,38946.0,118.4067,118.5272,118.4067,118.4497,38946.0
2020-02-10 11:10:00,137.62,137.64,137.43,137.45,54433.0,118.4411,118.4583,118.2776,118.2948,54433.0
2020-02-10 11:15:00,137.45,137.46,137.36,137.39,28063.0,118.2948,118.3034,118.2174,118.2432,28063.0
2020-02-10 11:20:00,137.41,137.45,137.32,137.4,30455.0,118.2604,118.2948,118.1829,118.2518,30455.0
2020-02-10 11:25:00,137.4,137.5,137.39,137.41,50273.0,118.2518,118.3379,118.2432,118.2604,50273.0
2020-02-10 11:30:00,137.41,137.46,137.19,137.19,39131.0,118.2604,118.3034,118.0711,118.0711,39131.0
2020-02-10 11:35:00,137.2,137.23,137.12,137.19,38866.0,118.0797,118.1055,118.0108,118.0711,38866.0
2020-02-10 11:40:00,137.19,137.23,137.11,137.11,26814.0,118.0711,118.1055,118.0022,118.0022,26814.0
2020-02-10 11:45:00,137.1,137.3,137.1,137.23,20587.0,117.9936,118.1657,117.9936,118.1055,20587.0
2020-02-10 11:50:00,137.24,137.27,137.09,137.09,25226.0,118.1141,118.1399,117.985,117.985,25226.0
2020-02-10 11:55:00,137.08,137.21,137.08,137.18,30690.0,117.9764,118.0883,117.9764,118.0625,30690.0
2020-02-10 12:00:00,137.17,137.18,137.03,137.05,27554.0,118.0538,118.0625,117.9334,117.9506,27554.0
2020-02-10 12:05:00,137.03,137.1,136.98,137.04,35365.0,117.9334,117.9936,117.8903,117.942,35365.0
2020-02-10 12:10:00,137.05,137.1,137.0,137.01,43485.0,117.9506,117.9936,117.9075,117.9161,43485.0
2020-02-10 12:15:00,137.0,137.01,136.89,136.94,23051.0,117.9075,117.9161,117.8129,117.8559,23051.0
2020-02-10 12:20:00,136.94,136.95,136.85,136.9,27734.0,117.8559,117.8645,117.7784,117.8215,27734.0
2020-02-10 12:25:00,136.91,137.11,136.9,137.04,25166.0,117.8301,118.0022,117.8215,117.942,25166.0
2020-02-10 12:30:00,137.04,137.07,136.94,136.95,22421.0,117.942,117.9678,117.8559,117.8645,22421.0
2020-02-10 12:35:00,136.94,137.02,136.92,137.02,17537.0,117.8559,117.9247,117.8387,117.9247,17537.0
2020-02-10 12:40:00,137.03,137.09,137.03,137.06,18399.0,117.9334,117.985,117.9334,117.9592,18399.0
2020-02-10 12:45:00,137.06,137.09,137.03,137.06,30324.0,117.9592,117.985,117.9334,117.9592,30324.0
2020-02-10 12:50:00,137.05,137.08,137.0,137.05,19562.0,117.9506,117.9764,117.9075,117.9506,19562.0
2020-02-10 12:55:00,137.06,137.11,137.05,137.11,12551.0,117.9592,118.0022,117.9506,118.0022,12551.0
2020-02-10 13:00:00,137.11,137.21,137.1,137.17,25430.0,118.0022,118.0883,117.9936,118.0538,25430.0
2020-02-10 13:05:00,137.18,137.22,137.14,137.22,21786.0,118.0625,118.0969,118.028,118.0969,21786.0
2020-02-10 13:10:00,137.21,137.3,137.21,137.3,16557.0,118.0883,118.1657,118.0883,118.1657,16557.0
2020-02-10 13:15:00,137.31,137.39,137.27,137.27,24316.0,118.1743,118.2432,118.1399,118.1399,24316.0
2020-02-10 13:20:00,137.27,137.36,137.23,137.35,34857.0,118.1399,118.2174,118.1055,118.2088,34857.0
2020-02-10 13:25:00,137.34,137.34,137.23,137.24,19056.0,118.2002,118.2002,118.1055,118.1141,19056.0
2020-02-10 13:30:00,137.24,137.3,137.23,137.26,23478.0,118.1141,118.1657,118.1055,118.1313,23478.0
2020-02-10 13:35:00,137.27,137.31,137.24,137.3,17149.0,118.1399,118.1743,118.1141,118.1657,17149.0
2020-02-10 13:40:00,137.29,137.31,137.13,137.19,34732.0,118.1571,118.1743,118.0194,118.0711,34732.0
2020-02-10 13:45:00,137.22,137.23,137.1,137.18,25388.0,118.0969,118.1055,117.9936,118.0625,25388.0
2020-02-10 13:50:00,137.18,137.23,137.14,137.19,29658.0,118.0625,118.1055,118.028,118.0711,29658.0
2020-02-10 13:55:00,137.18,137.27,137.18,137.21,27222.0,118.0625,118.1399,118.0625,118.0883,27222.0
2020-02-10 14:00:00,137.22,137.23,137.13,137.16,27347.0,118.0969,118.1055,118.0194,118.0452,27347.0
2020-02-10 14:05:00,137.15,137.21,137.13,137.15,21776.0,118.0366,118.0883,118.0194,118.0366,21776.0
2020-02-10 14:10:00,137.15,137.2,137.09,137.12,16862.0,118.0366,118.0797,117.985,118.0108,16862.0
2020-02-10 14:15:00,137.13,137.2,137.11,137.14,22492.0,118.0194,118.0797,118.0022,118.028,22492.0
2020-02-10 14:20:00,137.14,137.19,137.12,137.17,20045.0,118.028,118.0711,118.0108,118.0538,20045.0
2020-02-10 14:25:00,137.19,137.24,137.12,137.21,27209.0,118.0711,118.1141,118.0108,118.0883,27209.0
2020-02-10 14:30:00,137.22,137.26,137.19,137.23,22932.0,118.0969,118.1313,118.0711,118.1055,22932.0
2020-02-10 14:35:00,137.23,137.27,137.2,137.21,40350.0,118.1055,118.1399,118.0797,118.0883,40350.0
2020-02-10 14:40:00,137.21,137.25,137.17,137.2,24021.0,118.0883,118.1227,118.0538,118.0797,24021.0
2020-02-10 14:45:00,137.19,137.3,137.17,137.28,27040.0,118.0711,118.1657,118.0538,118.1485,27040.0
2020-02-10 14:50:00,137.28,137.38,137.28,137.36,29850.0,118.1485,118.2346,118.1485,118.2174,29850.0
2020-02-10 14:55:00,137.36,137.43,137.35,137.43,36081.0,118.2174,118.2776,118.2088,118.2776,36081.0
2020-02-10 15:00:00,137.43,137.48,137.41,137.45,29027.0,118.2776,118.3206,118.2604,118.2948,29027.0
2020-02-10 15:05:00,137.45,137.54,137.45,137.51,25928.0,118.2948,118.3723,118.2948,118.3465,25928.0
2020-02-10 15:10:00,137.51,137.63,137.51,137.53,48273.0,118.3465,118.4497,118.3465,118.3637,48273.0
2020-02-10 15:15:00,137.54,137.58,137.5,137.51,26700.0,118.3723,118.4067,118.3379,118.3465,26700.0
2020-02-10 15:20:00,137.51,137.63,137.51,137.61,39085.0,118.3465,118.4497,118.3465,118.4325,39085.0
2020-02-10 15:25:00,137.63,137.69,137.59,137.62,32112.0,118.4497,118.5014,118.4153,118.4411,32112.0
2020-02-10 15:30:00,137.62,137.62,137.46,137.58,45831.0,118.4411,118.4411,118.3034,118.4067,45831.0
2020-02-10 15:35:00,137.58,137.63,137.53,137.54,35222.0,118.4067,118.4497,118.3637,118.3723,35222.0
2020-02-10 15:40:00,137.54,137.57,137.47,137.56,89585.0,118.3723,118.3981,118.312,118.3895,89585.0
2020-02-10 15:45:00,137.57,137.64,137.48,137.54,61299.0,118.3981,118.4583,118.3206,118.3723,61299.0
2020-02-10 15:50:00,137.55,137.6,137.43,137.56,76918.0,118.3809,118.4239,118.2776,118.3895,76918.0
2020-02-10 15:55:00,137.56,137.74,137.48,137.73,230440.0,118.3895,118.5444,118.3206,118.5358,230440.0
2020-02-11 09:30:00,138.26,138.49,138.02,138.2,237958.0,118.9919,119.1899,118.7854,118.9403,237958.0
2020-02-11 09:35:00,138.16,138.47,138.09,138.4,110049.0,118.9059,119.1727,118.8456,119.1124,110049.0
2020-02-11 09:40:00,138.39,138.63,138.26,138.57,134703.0,119.1038,119.3104,118.9919,119.2587,134703.0
2020-02-11 09:45:00,138.56,138.76,138.52,138.66,103118.0,119.2501,119.4223,119.2157,119.3362,103118.0
2020-02-11 09:50:00,138.67,138.69,138.42,138.54,80040.0,119.3448,119.362,119.1296,119.2329,80040.0
2020-02-11 09:55:00,138.54,138.65,138.47,138.47,46288.0,119.2329,119.3276,119.1727,119.1727,46288.0
2020-02-11 10:00:00,138.47,138.64,138.42,138.64,82596.0,119.1727,119.319,119.1296,119.319,82596.0
2020-02-11 10:05:00,138.64,138.64,138.42,138.5,68216.0,119.319,119.319,119.1296,119.1985,68216.0
2020-02-11 10:10:00,138.51,138.81,138.51,138.81,80778.0,119.2071,119.4653,119.2071,119.4653,80778.0
2020-02-11 10:15:00,138.8,138.82,138.58,138.59,57936.0,119.4567,119.4739,119.2673,119.276,57936.0
2020-02-11 10:20:00,138.61,138.77,138.57,138.57,37596.0,119.2932,119.4309,119.2587,119.2587,37596.0
2020-02-11 10:25:00,138.57,138.65,138.55,138.6,43619.0,119.2587,119.3276,119.2415,119.2846,43619.0
2020-02-11 10:30:00,138.59,138.61,138.4,138.47,45221.0,119.276,119.2932,119.1124,119.1727,45221.0
2020-02-11 10:35:00,138.46,138.46,138.25,138.34,51004.0,119.1641,119.1641,118.9833,119.0608,51004.0
2020-02-11 10:40:00,138.35,138.48,138.34,138.41,41097.0,119.0694,119.1813,119.0608,119.121,41097.0
2020-02-11 10:45:00,138.42,138.44,138.28,138.32,31694.0,119.1296,119.1469,119.0092,119.0436,31694.0
2020-02-11 10:50:00,138.33,138.48,138.32,138.39,36048.0,119.0522,119.1813,119.0436,119.1038,36048.0
2020-02-11 10:55:00,138.39,138.41,138.26,138.39,27102.0,119.1038,119.121,118.9919,119.1038,27102.0
2020-02-11 11:00:00,138.37,138.47,138.33,138.4,32637.0,119.0866,119.1727,119.0522,119.1124,32637.0
2020-02-11 11:05:00,138.4,138.53,138.37,138.41,78949.0,119.1124,119.2243,119.0866,119.121,78949.0
2020-02-11 11:10:00,138.42,138.49,138.25,138.31,44694.0,119.1296,119.1899,118.9833,119.035,44694.0
2020-02-11 11:15:00,138.3,138.34,138.21,138.3,37843.0,119.0264,119.0608,118.9489,119.0264,37843.0
2020-02-11 11:20:00,138.3,138.31,138.12,138.19,39921.0,119.0264,119.035,118.8715,118.9317,39921.0
2020-02-11 11:25:00,138.2,138.21,138.03,138.11,98322.0,118.9403,118.9489,118.794,118.8628,98322.0
2020-02-11 11:30:00,138.1,138.11,137.86,137.93,124798.0,118.8542,118.8628,118.6477,118.7079,124798.0
2020-02-11 11:35:00,137.91,137.96,137.78,137.84,40713.0,118.6907,118.7338,118.5788,118.6305,40713.0
2020-02-11 11:40:00,137.83,138.05,137.78,138.02,82120.0,118.6219,118.8112,118.5788,118.7854,82120.0
2020-02-11 11:45:00,138.02,138.23,137.98,138.22,80590.0,118.7854,118.9661,118.751,118.9575,80590.0
2020-02-11 11:50:00,138.22,138.31,138.2,138.23,29209.0,118.9575,119.035,118.9403,118.9661,29209.0
2020-02-11 11:55:00,138.24,138.29,138.12,138.19,39646.0,118.9747,119.0178,118.8715,118.9317,39646.0
2020-02-11 12:00:00,138.17,138.27,138.14,138.19,36178.0,118.9145,119.0005,118.8887,118.9317,36178.0
2020-02-11 12:05:00,138.18,138.27,138.12,138.15,35043.0,118.9231,119.0005,118.8715,118.8973,35043.0
2020-02-11 12:10:00,138.15,138.25,138.15,138.22,29791.0,118.8973,118.9833,118.8973,118.9575,29791.0
2020-02-11 12:15:00,138.24,138.39,138.22,138.39,38206.0,118.9747,119.1038,118.9575,119.1038,38206.0
2020-02-11 12:20:00,138.39,138.4,138.3,138.31,23360.0,119.1038,119.1124,119.0264,119.035,23360.0
2020-02-11 12:25:00,138.32,138.36,138.29,138.34,46081.0,119.0436,119.078,119.0178,119.0608,46081.0
2020-02-11 12:30:00,138.34,138.47,138.29,138.42,49525.0,119.0608,119.1727,119.0178,119.1296,49525.0
2020-02-11 12:35:00,138.42,138.43,138.31,138.35,20127.0,119.1296,119.1383,119.035,119.0694,20127.0
2020-02-11 12:40:00,138.34,138.39,138.29,138.34,31339.0,119.0608,119.1038,119.0178,119.0608,31339.0
2020-02-11 12:45:00,138.35,138.35,138.26,138.31,31484.0,119.0694,119.0694,118.9919,119.035,31484.0
2020-02-11 12:50:00,138.31,138.38,138.28,138.36,30810.0,119.035,119.0952,119.0092,119.078,30810.0
2020-02-11 12:55:00,138.36,138.44,138.29,138.43,29297.0,119.078,119.1469,119.0178,119.1383,29297.0
2020-02-11 13:00:00,138.42,138.43,138.37,138.41,23524.0,119.1296,119.1383,119.0866,119.121,23524.0
2020-02-11 13:05:00,138.41,138.46,138.33,138.34,34630.0,119.121,119.1641,119.0522,119.0608,34630.0
2020-02-11 13:10:00,138.33,138.42,138.32,138.38,17245.0,119.0522,119.1296,119.0436,119.0952,17245.0
2020-02-11 13:15:00,138.38,138.4,138.34,138.37,24699.0,119.0952,119.1124,119.0608,119.0866,24699.0
2020-02-11 13:20:00,138.37,138.37,138.33,138.34,17699.0,119.0866,119.0866,119.0522,119.0608,17699.0
2020-02-11 13:25:00,138.34,138.37,138.31,138.33,48278.0,119.0608,119.0866,119.035,119.0522,48278.0
2020-02-11 13:30:00,138.35,138.38,138.31,138.33,43184.0,119.0694,119.0952,119.035,119.0522,43184.0
2020-02-11 13:35:00,138.33,138.41,138.33,138.36,32796.0,119.0522,119.121,119.0522,119.078,32796.0
2020-02-11 13:40:00,138.36,138.38,138.34,138.36,22248.0,119.078,119.0952,119.0608,119.078,22248.0
2020-02-11 13:45:00,138.36,138.36,138.31,138.31,19705.0,119.078,119.078,119.035,119.035,19705.0
2020-02-11 13:50:00,138.33,138.33,138.15,138.15,32564.0,119.0522,119.0522,118.8973,118.8973,32564.0
2020-02-11 13:55:00,138.14,138.32,138.14,138.32,33049.0,118.8887,119.0436,118.8887,119.0436,33049.0
2020-02-11 14:00:00,138.31,138.32,138.19,138.21,37048.0,119.035,119.0436,118.9317,118.9489,37048.0
2020-02-11 14:05:00,138.21,138.29,138.19,138.29,33625.0,118.9489,119.0178,118.9317,119.0178,33625.0
2020-02-11 14:10:00,138.29,138.36,138.28,138.3,35332.0,119.0178,119.078,119.0092,119.0264,35332.0
2020-02-11 14:15:00,138.32,138.33,138.23,138.24,53358.0,119.0436,119.0522,118.9661,118.9747,53358.0
2020-02-11 14:20:00,138.24,138.29,138.17,138.22,39932.0,118.9747,119.0178,118.9145,118.9575,39932.0
2020-02-11 14:25:00,138.21,138.32,138.17,138.3,33710.0,118.9489,119.0436,118.9145,119.0264,33710.0
2020-02-11 14:30:00,138.3,138.33,138.26,138.32,41776.0,119.0264,119.0522,118.9919,119.0436,41776.0
2020-02-11 14:35:00,138.32,138.44,138.31,138.42,43931.0,119.0436,119.1469,119.035,119.1296,43931.0
2020-02-11 14:40:00,138.41,138.49,138.32,138.45,44186.0,119.121,119.1899,119.0436,119.1555,44186.0
2020-02-11 14:45:00,138.45,138.46,138.37,138.4,47844.0,119.1555,119.1641,119.0866,119.1124,47844.0
2020-02-11 14:50:00,138.4,138.51,138.39,138.4,42860.0,119.1124,119.2071,119.1038,119.1124,42860.0
2020-02-11 14:55:00,138.4,138.43,138.3,138.32,31015.0,119.1124,119.1383,119.0264,119.0436,31015.0
2020-02-11 15:00:00,138.33,138.36,138.12,138.12,47399.0,119.0522,119.078,118.8715,118.8715,47399.0
2020-02-11 15:05:00,138.14,138.21,138.07,138.1,64468.0,118.8887,118.9489,118.8284,118.8542,64468.0
2020-02-11 15:10:00,138.11,138.11,137.99,138.0,46435.0,118.8628,118.8628,118.7596,118.7682,46435.0
2020-02-11 15:15:00,138.0,138.08,137.9,137.96,69655.0,118.7682,118.837,118.6821,118.7338,69655.0
2020-02-11 15:20:00,137.96,138.11,137.96,138.08,70652.0,118.7338,118.8628,118.7338,118.837,70652.0
2020-02-11 15:25:00,138.08,138.2,138.05,138.18,55706.0,118.837,118.9403,118.8112,118.9231,55706.0
2020-02-11 15:30:00,138.18,138.22,138.09,138.12,60133.0,118.9231,118.9575,118.8456,118.8715,60133.0
2020-02-11 15:35:00,138.13,138.22,138.11,138.18,58139.0,118.8801,118.9575,118.8628,118.9231,58139.0
2020-02-11 15:40:00,138.17,138.28,138.13,138.22,65682.0,118.9145,119.0092,118.8801,118.9575,65682.0
2020-02-11 15:45:00,138.22,138.24,137.93,137.93,136100.0,118.9575,118.9747,118.7079,118.7079,136100.0
2020-02-11 15:50:00,137.91,138.1,137.9,138.02,191027.0,118.6907,118.8542,118.6821,118.7854,191027.0
2020-02-11 15:55:00,138.01,138.07,137.85,138.0,206629.0,118.7768,118.8284,118.6391,118.7682,206629.0
2020-02-12 09:30:00,138.6,139.0,138.55,138.84,405462.0,119.2846,119.6288,119.2415,119.4911,405462.0
2020-02-12 09:35:00,138.85,139.06,138.65,139.01,130099.0,119.4997,119.6805,119.3276,119.6374,130099.0
2020-02-12 09:40:00,139.01,139.11,138.95,138.99,155303.0,119.6374,119.7235,119.5858,119.6202,155303.0
2020-02-12 09:45:00,138.99,139.1,138.93,138.99,198895.0,119.6202,119.7149,119.5686,119.6202,198895.0
2020-02-12 09:50:00,138.98,139.1,138.93,139.1,178341.0,119.6116,119.7149,119.5686,119.7149,178341.0
2020-02-12 09:55:00,139.1,139.25,139.06,139.24,124800.0,119.7149,119.844,119.6805,119.8354,124800.0
2020-02-12 10:00:00,139.23,139.29,138.93,138.94,94940.0,119.8268,119.8784,119.5686,119.5772,94940.0
2020-02-12 10:05:00,138.93,139.11,138.85,139.03,95761.0,119.5686,119.7235,119.4997,119.6546,95761.0
2020-02-12 10:10:00,139.03,139.11,138.98,139.05,65275.0,119.6546,119.7235,119.6116,119.6718,65275.0
2020-02-12 10:15:00,139.04,139.05,138.88,138.93,48034.0,119.6632,119.6718,119.5255,119.5686,48034.0
2020-02-12 10:20:00,138.93,138.96,138.78,138.92,66641.0,119.5686,119.5944,119.4395,119.56,66641.0
2020-02-12 10:25:00,138.91,138.95,138.71,138.76,56598.0,119.5514,119.5858,119.3792,119.4223,56598.0
2020-02-12 10:30:00,138.75,138.85,138.56,138.56,77875.0,119.4137,119.4997,119.2501,119.2501,77875.0
2020-02-12 10:35:00,138.56,138.79,138.55,138.73,58327.0,119.2501,119.4481,119.2415,119.3964,58327.0
2020-02-12 10:40:00,138.74,138.76,138.33,138.34,98727.0,119.405,119.4223,119.0522,119.0608,98727.0
2020-02-12 10:45:00,138.34,138.34,138.13,138.21,82495.0,119.0608,119.0608,118.8801,118.9489,82495.0
2020-02-12 10:50:00,138.19,138.5,138.19,138.49,53750.0,118.9317,119.1985,118.9317,119.1899,53750.0
2020-02-12 10:55:00,138.5,138.51,138.38,138.44,45749.0,119.1985,119.2071,119.0952,119.1469,45749.0
2020-02-12 11:00:00,138.44,138.5,138.43,138.49,38878.0,119.1469,119.1985,119.1383,119.1899,38878.0
2020-02-12 11:05:00,138.49,138.5,138.34,138.39,87076.0,119.1899,119.1985,119.0608,119.1038,87076.0
2020-02-12 11:10:00,138.39,138.46,138.34,138.34,28760.0,119.1038,119.1641,119.0608,119.0608,28760.0
2020-02-12 11:15:00,138.34,138.44,138.32,138.44,45435.0,119.0608,119.1469,119.0436,119.1469,45435.0
2020-02-12 11:20:00,138.45,138.55,138.45,138.51,38401.0,119.1555,119.2415,119.1555,119.2071,38401.0
2020-02-12 11:25:00,138.52,138.54,138.42,138.48,59115.0,119.2157,119.2329,119.1296,119.1813,59115.0
2020-02-12 11:30:00,138.48,138.5,138.36,138.39,47642.0,119.1813,119.1985,119.078,119.1038,47642.0
2020-02-12 11:35:00,138.41,138.46,138.31,138.33,72566.0,119.121,119.1641,119.035,119.0522,72566.0
2020-02-12 11:40:00,138.34,138.36,138.16,138.18,52596.0,119.0608,119.078,118.9059,118.9231,52596.0
2020-02-12 11:45:00,138.19,138.21,138.13,138.16,49154.0,118.9317,118.9489,118.8801,118.9059,49154.0
2020-02-12 11:50:00,138.17,138.17,138.08,138.1,26660.0,118.9145,118.9145,118.837,118.8542,26660.0
2020-02-12 11:55:00,138.11,138.11,137.95,138.0,64818.0,118.8628,118.8628,118.7251,118.7682,64818.0
2020-02-12 12:00:00,138.0,138.03,137.95,137.99,62204.0,118.7682,118.794,118.7251,118.7596,62204.0
2020-02-12 12:05:00,138.0,138.02,137.94,138.02,59880.0,118.7682,118.7854,118.7165,118.7854,59880.0
2020-02-12 12:10:00,137.99,138.02,137.94,138.0,50381.0,118.7596,118.7854,118.7165,118.7682,50381.0
2020-02-12 12:15:00,138.0,138.0,137.91,137.96,28049.0,118.7682,118.7682,118.6907,118.7338,28049.0
2020-02-12 12:20:00,137.95,138.01,137.89,137.98,63237.0,118.7251,118.7768,118.6735,118.751,63237.0
2020-02-12 12:25:00,137.98,138.01,137.96,138.0,44898.0,118.751,118.7768,118.7338,118.7682,44898.0
2020-02-12 12:30:00,138.0,138.01,137.9,138.0,39564.0,118.7682,118.7768,118.6821,118.7682,39564.0
2020-02-12 12:35:00,138.0,138.06,137.98,138.02,39324.0,118.7682,118.8198,118.751,118.7854,39324.0
2020-02-12 12:40:00,138.02,138.1,138.01,138.06,64197.0,118.7854,118.8542,118.7768,118.8198,64197.0
2020-02-12 12:45:00,138.07,138.09,138.02,138.05,32400.0,118.8284,118.8456,118.7854,118.8112,32400.0
2020-02-12 12:50:00,138.04,138.07,137.95,137.96,39039.0,118.8026,118.8284,118.7251,118.7338,39039.0
2020-02-12 12:55:00,137.97,137.98,137.88,137.96,42323.0,118.7424,118.751,118.6649,118.7338,42323.0
2020-02-12 13:00:00,137.95,137.97,137.82,137.86,33242.0,118.7251,118.7424,118.6133,118.6477,33242.0
2020-02-12 13:05:00,137.88,137.94,137.86,137.86,56866.0,118.6649,118.7165,118.6477,118.6477,56866.0
2020-02-12 13:10:00,137.86,137.91,137.8,137.9,53881.0,118.6477,118.6907,118.596,118.6821,53881.0
2020-02-12 13:15:00,137.89,137.94,137.88,137.88,30361.0,118.6735,118.7165,118.6649,118.6649,30361.0
2020-02-12 13:20:00,137.88,137.91,137.85,137.89,38196.0,118.6649,118.6907,118.6391,118.6735,38196.0
2020-02-12 13:25:00,137.88,137.92,137.8,137.9,59947.0,118.6649,118.6993,118.596,118.6821,59947.0
2020-02-12 13:30:00,137.89,137.92,137.86,137.92,37735.0,118.6735,118.6993,118.6477,118.6993,37735.0
2020-02-12 13:35:00,137.9,137.96,137.89,137.94,27636.0,118.6821,118.7338,118.6735,118.7165,27636.0
2020-02-12 13:40:00,137.94,138.0,137.93,138.0,32665.0,118.7165,118.7682,118.7079,118.7682,32665.0
2020-02-12 13:45:00,137.99,138.0,137.89,137.9,42261.0,118.7596,118.7682,118.6735,118.6821,42261.0
2020-02-12 13:50:00,137.9,137.91,137.86,137.88,31206.0,118.6821,118.6907,118.6477,118.6649,31206.0
2020-02-12 13:55:00,137.88,137.95,137.87,137.94,23583.0,118.6649,118.7251,118.6563,118.7165,23583.0
2020-02-12 14:00:00,137.95,138.02,137.95,138.0,36205.0,118.7251,118.7854,118.7251,118.7682,36205.0
2020-02-12 14:05:00,138.0,138.12,138.0,138.09,47576.0,118.7682,118.8715,118.7682,118.8456,47576.0
2020-02-12 14:10:00,138.09,138.15,138.08,138.11,30700.0,118.8456,118.8973,118.837,118.8628,30700.0
2020-02-12 14:15:00,138.1,138.16,138.07,138.08,36106.0,118.8542,118.9059,118.8284,118.837,36106.0
2020-02-12 14:20:00,138.09,138.2,138.09,138.19,23636.0,118.8456,118.9403,118.8456,118.9317,23636.0
2020-02-12 14:25:00,138.2,138.25,138.08,138.09,45615.0,118.9403,118.9833,118.837,118.8456,45615.0
2020-02-12 14:30:00,138.09,138.13,138.05,138.1,35522.0,118.8456,118.8801,118.8112,118.8542,35522.0
2020-02-12 14:35:00,138.11,138.12,138.04,138.05,72912.0,118.8628,118.8715,118.8026,118.8112,72912.0
2020-02-12 14:40:00,138.05,138.08,138.02,138.08,20852.0,118.8112,118.837,118.7854,118.837,20852.0
2020-02-12 14:45:00,138.08,138.13,138.08,138.09,61929.0,118.837,118.8801,118.837,118.8456,61929.0
2020-02-12 14:50:00,138.1,138.13,138.04,138.05,27901.0,118.8542,118.8801,118.8026,118.8112,27901.0
2020-02-12 14:55:00,138.06,138.08,138.02,138.04,26306.0,118.8198,118.837,118.7854,118.8026,26306.0
2020-02-12 15:00:00,138.05,138.13,138.01,138.13,90440.0,118.8112,118.8801,118.7768,118.8801,90440.0
2020-02-12 15:05:00,138.11,138.22,138.1,138.13,36137.0,118.8628,118.9575,118.8542,118.8801,36137.0
2020-02-12 15:10:00,138.13,138.13,138.01,138.08,40197.0,118.8801,118.8801,118.7768,118.837,40197.0
2020-02-12 15:15:00,138.08,138.08,138.0,138.04,52219.0,118.837,118.837,118.7682,118.8026,52219.0
2020-02-12 15:20:00,138.05,138.14,138.03,138.13,86001.0,118.8112,118.8887,118.794,118.8801,86001.0
2020-02-12 15:25:00,138.14,138.2,138.05,138.16,63360.0,118.8887,118.9403,118.8112,118.9059,63360.0
2020-02-12 15:30:00,138.15,138.15,138.05,138.06,57008.0,118.8973,118.8973,118.8112,118.8198,57008.0
2020-02-12 15:35:00,138.06,138.16,138.05,138.16,36281.0,118.8198,118.9059,118.8112,118.9059,36281.0
2020-02-12 15:40:00,138.16,138.2,138.1,138.2,42707.0,118.9059,118.9403,118.8542,118.9403,42707.0
2020-02-12 15:45:00,138.19,138.24,138.16,138.18,66929.0,118.9317,118.9747,118.9059,118.9231,66929.0
2020-02-12 15:50:00,138.19,138.28,138.17,138.22,106687.0,118.9317,119.0092,118.9145,118.9575,106687.0
2020-02-12 15:55:00,138.23,138.23,137.97,138.0,342926.0,118.9661,118.9661,118.7424,118.7682,342926.0
2020-02-13 09:30:00,137.75,137.75,137.0,137.69,336840.0,118.553,118.553,117.9075,118.5014,336840.0
2020-02-13 09:35:00,137.67,137.69,137.37,137.57,89161.0,118.4842,118.5014,118.226,118.3981,89161.0
2020-02-13 09:40:00,137.56,137.6,137.39,137.5,93881.0,118.3895,118.4239,118.2432,118.3379,93881.0
2020-02-13 09:45:00,137.5,137.65,137.46,137.51,88041.0,118.3379,118.467,118.3034,118.3465,88041.0
2020-02-13 09:50:00,137.52,137.54,137.4,137.43,101273.0,118.3551,118.3723,118.2518,118.2776,101273.0
2020-02-13 09:55:00,137.43,137.49,137.01,137.01,80285.0,118.2776,118.3293,117.9161,117.9161,80285.0
2020-02-13 10:00:00,137.03,137.04,136.53,136.54,126374.0,117.9334,117.942,117.503,117.5116,126374.0
2020-02-13 10:05:00,136.53,136.78,136.4,136.6,168045.0,117.503,117.7182,117.3912,117.5633,168045.0
2020-02-13 10:10:00,136.59,136.71,136.53,136.71,101763.0,117.5547,117.658,117.503,117.658,101763.0
2020-02-13 10:15:00,136.71,136.89,136.59,136.89,121675.0,117.658,117.8129,117.5547,117.8129,121675.0
2020-02-13 10:20:00,136.9,137.09,136.82,137.04,87669.0,117.8215,117.985,117.7526,117.942,87669.0
2020-02-13 10:25:00,137.05,137.17,136.96,137.09,89639.0,117.9506,118.0538,117.8731,117.985,89639.0
2020-02-13 10:30:00,137.07,137.44,137.03,137.38,105434.0,117.9678,118.2862,117.9334,118.2346,105434.0
2020-02-13 10:35:00,137.37,137.39,137.18,137.23,68746.0,118.226,118.2432,118.0625,118.1055,68746.0
2020-02-13 10:40:00,137.23,137.39,137.15,137.15,77764.0,118.1055,118.2432,118.0366,118.0366,77764.0
2020-02-13 10:45:00,137.15,137.33,137.1,137.3,65167.0,118.0366,118.1915,117.9936,118.1657,65167.0
2020-02-13 10:50:00,137.3,137.43,137.27,137.37,71164.0,118.1657,118.2776,118.1399,118.226,71164.0
2020-02-13 10:55:00,137.37,137.44,137.32,137.43,74097.0,118.226,118.2862,118.1829,118.2776,74097.0
2020-02-13 11:00:00,137.45,137.56,137.44,137.54,43541.0,118.2948,118.3895,118.2862,118.3723,43541.0
2020-02-13 11:05:00,137.55,137.6,137.39,137.4,48544.0,118.3809,118.4239,118.2432,118.2518,48544.0
2020-02-13 11:10:00,137.4,137.42,137.32,137.33,34651.0,118.2518,118.269,118.1829,118.1915,34651.0
2020-02-13 11:15:00,137.33,137.35,137.16,137.19,57894.0,118.1915,118.2088,118.0452,118.0711,57894.0
2020-02-13 11:20:00,137.2,137.74,137.19,137.7,123665.0,118.0797,118.5444,118.0711,118.51,123665.0
2020-02-13 11:25:00,137.71,137.82,137.69,137.79,51392.0,118.5186,118.6133,118.5014,118.5874,51392.0
2020-02-13 11:30:00,137.78,137.78,137.68,137.73,92175.0,118.5788,118.5788,118.4928,118.5358,92175.0
2020-02-13 11:35:00,137.73,137.83,137.65,137.7,68757.0,118.5358,118.6219,118.467,118.51,68757.0
2020-02-13 11:40:00,137.72,137.78,137.65,137.74,67028.0,118.5272,118.5788,118.467,118.5444,67028.0
2020-02-13 11:45:00,137.73,137.75,137.49,137.6,52046.0,118.5358,118.553,118.3293,118.4239,52046.0
2020-02-13 11:50:00,137.6,137.65,137.55,137.59,39297.0,118.4239,118.467,118.3809,118.4153,39297.0
2020-02-13 11:55:00,137.58,137.84,137.57,137.8,52703.0,118.4067,118.6305,118.3981,118.596,52703.0
2020-02-13 12:00:00,137.8,138.03,137.8,137.98,56248.0,118.596,118.794,118.596,118.751,56248.0
2020-02-13 12:05:00,137.98,138.15,137.95,138.13,56197.0,118.751,118.8973,118.7251,118.8801,56197.0
2020-02-13 12:10:00,138.14,138.14,137.99,137.99,44182.0,118.8887,118.8887,118.7596,118.7596,44182.0
2020-02-13 12:15:00,137.99,138.04,137.94,137.94,49947.0,118.7596,118.8026,118.7165,118.7165,49947.0
2020-02-13 12:20:00,137.94,138.04,137.9,138.03,34840.0,118.7165,118.8026,118.6821,118.794,34840.0
2020-02-13 12:25:00,138.03,138.07,137.92,138.07,30486.0,118.794,118.8284,118.6993,118.8284,30486.0
2020-02-13 12:30:00,138.08,138.13,138.03,138.11,22716.0,118.837,118.8801,118.794,118.8628,22716.0
2020-02-13 12:35:00,138.1,138.14,138.05,138.09,23037.0,118.8542,118.8887,118.8112,118.8456,23037.0
2020-02-13 12:40:00,138.09,138.12,138.04,138.07,28864.0,118.8456,118.8715,118.8026,118.8284,28864.0
2020-02-13 12:45:00,138.06,138.17,138.06,138.14,40651.0,118.8198,118.9145,118.8198,118.8887,40651.0
2020-02-13 12:50:00,138.15,138.26,138.15,138.25,35927.0,118.8973,118.9919,118.8973,118.9833,35927.0
2020-02-13 12:55:00,138.25,138.26,138.09,138.1,34158.0,118.9833,118.9919,118.8456,118.8542,34158.0
2020-02-13 13:00:00,138.1,138.17,138.09,138.1,32832.0,118.8542,118.9145,118.8456,118.8542,32832.0
2020-02-13 13:05:00,138.09,138.14,138.02,138.02,30537.0,118.8456,118.8887,118.7854,118.7854,30537.0
2020-02-13 13:10:00,138.01,138.06,137.92,137.96,42983.0,118.7768,118.8198,118.6993,118.7338,42983.0
2020-02-13 13:15:00,137.96,138.0,137.92,138.0,32109.0,118.7338,118.7682,118.6993,118.7682,32109.0
2020-02-13 13:20:00,138.01,138.11,137.99,138.06,31458.0,118.7768,118.8628,118.7596,118.8198,31458.0
2020-02-13 13:25:00,138.07,138.16,138.02,138.14,29330.0,118.8284,118.9059,118.7854,118.8887,29330.0
2020-02-13 13:30:00,138.13,138.19,138.11,138.16,31342.0,118.8801,118.9317,118.8628,118.9059,31342.0
2020-02-13 13:35:00,138.15,138.17,138.09,138.16,36445.0,118.8973,118.9145,118.8456,118.9059,36445.0
2020-02-13 13:40:00,138.17,138.27,138.17,138.21,38832.0,118.9145,119.0005,118.9145,118.9489,38832.0
2020-02-13 13:45:00,138.22,138.25,138.17,138.2,26050.0,118.9575,118.9833,118.9145,118.9403,26050.0
2020-02-13 13:50:00,138.21,138.25,138.11,138.16,31557.0,118.9489,118.9833,118.8628,118.9059,31557.0
2020-02-13 13:55:00,138.17,138.31,138.16,138.27,30262.0,118.9145,119.035,118.9059,119.0005,30262.0
2020-02-13 14:00:00,138.26,138.34,138.2,138.3,40406.0,118.9919,119.0608,118.9403,119.0264,40406.0
2020-02-13 14:05:00,138.29,138.33,138.2,138.21,30730.0,119.0178,119.0522,118.9403,118.9489,30730.0
2020-02-13 14:10:00,138.21,138.24,138.16,138.24,36009.0,118.9489,118.9747,118.9059,118.9747,36009.0
2020-02-13 14:15:00,138.23,138.25,138.11,138.15,29353.0,118.9661,118.9833,118.8628,118.8973,29353.0
2020-02-13 14:20:00,138.17,138.24,138.17,138.22,41784.0,118.9145,118.9747,118.9145,118.9575,41784.0
2020-02-13 14:25:00,138.21,138.22,138.07,138.09,34102.0,118.9489,118.9575,118.8284,118.8456,34102.0
2020-02-13 14:30:00,138.1,138.18,138.08,138.15,37605.0,118.8542,118.9231,118.837,118.8973,37605.0
2020-02-13 14:35:00,138.15,138.17,138.11,138.15,38136.0,118.8973,118.9145,118.8628,118.8973,38136.0
2020-02-13 14:40:00,138.17,138.19,138.1,138.13,43858.0,118.9145,118.9317,118.8542,118.8801,43858.0
2020-02-13 14:45:00,138.13,138.15,138.04,138.07,48118.0,118.8801,118.8973,118.8026,118.8284,48118.0
2020-02-13 14:50:00,138.07,138.11,138.03,138.04,50455.0,118.8284,118.8628,118.794,118.8026,50455.0
2020-02-13 14:55:00,138.03,138.15,138.03,138.08,55875.0,118.794,118.8973,118.794,118.837,55875.0
2020-02-13 15:00:00,138.09,138.14,137.94,137.98,76834.0,118.8456,118.8887,118.7165,118.751,76834.0
2020-02-13 15:05:00,137.98,138.2,137.98,138.17,45811.0,118.751,118.9403,118.751,118.9145,45811.0
2020-02-13 15:10:00,138.17,138.18,138.05,138.07,42767.0,118.9145,118.9231,118.8112,118.8284,42767.0
2020-02-13 15:15:00,138.06,138.18,138.06,138.16,35076.0,118.8198,118.9231,118.8198,118.9059,35076.0
2020-02-13 15:20:00,138.16,138.25,138.15,138.23,35051.0,118.9059,118.9833,118.8973,118.9661,35051.0
2020-02-13 15:25:00,138.23,138.28,138.14,138.19,38115.0,118.9661,119.0092,118.8887,118.9317,38115.0
2020-02-13 15:30:00,138.19,138.21,138.01,138.07,51378.0,118.9317,118.9489,118.7768,118.8284,51378.0
2020-02-13 15:35:00,138.06,138.08,137.91,137.91,49416.0,118.8198,118.837,118.6907,118.6907,49416.0
2020-02-13 15:40:00,137.92,137.96,137.83,137.86,69323.0,118.6993,118.7338,118.6219,118.6477,69323.0
2020-02-13 15:45:00,137.85,138.01,137.79,137.97,70099.0,118.6391,118.7768,118.5874,118.7424,70099.0
2020-02-13 15:50:00,137.98,138.11,137.94,138.0,120470.0,118.751,118.8628,118.7165,118.7682,120470.0
2020-02-13 15:55:00,137.99,138.07,137.74,137.93,389076.0,118.7596,118.8284,118.5444,118.7079,389076.0
2020-02-14 09:30:00,137.84,138.19,137.72,137.74,221117.0,118.6305,118.9317,118.5272,118.5444,221117.0
2020-02-14 09:35:00,137.73,137.87,137.43,137.51,94769.0,118.5358,118.6563,118.2776,118.3465,94769.0
2020-02-14 09:40:00,137.52,137.59,137.29,137.34,85443.0,118.3551,118.4153,118.1571,118.2002,85443.0
2020-02-14 09:45:00,137.37,137.55,137.33,137.33,50436.0,118.226,118.3809,118.1915,118.1915,50436.0
2020-02-14 09:50:00,137.33,137.42,137.23,137.3,55250.0,118.1915,118.269,118.1055,118.1657,55250.0
2020-02-14 09:55:00,137.3,137.31,137.0,137.14,47993.0,118.1657,118.1743,117.9075,118.028,47993.0
2020-02-14 10:00:00,137.12,137.29,137.05,137.23,73437.0,118.0108,118.1571,117.9506,118.1055,73437.0
2020-02-14 10:05:00,137.22,137.38,137.14,137.38,74061.0,118.0969,118.2346,118.028,118.2346,74061.0
2020-02-14 10:10:00,137.36,137.37,137.22,137.35,55594.0,118.2174,118.226,118.0969,118.2088,55594.0
2020-02-14 10:15:00,137.36,137.56,137.32,137.56,41131.0,118.2174,118.3895,118.1829,118.3895,41131.0
2020-02-14 10:20:00,137.54,137.65,137.52,137.54,32348.0,118.3723,118.467,118.3551,118.3723,32348.0
2020-02-14 10:25:00,137.52,137.67,137.48,137.64,45714.0,118.3551,118.4842,118.3206,118.4583,45714.0
2020-02-14 10:30:00,137.64,137.77,137.58,137.72,42644.0,118.4583,118.5702,118.4067,118.5272,42644.0
2020-02-14 10:35:00,137.72,137.83,137.7,137.79,38696.0,118.5272,118.6219,118.51,118.5874,38696.0
2020-02-14 10:40:00,137.81,137.82,137.64,137.65,40114.0,118.6047,118.6133,118.4583,118.467,40114.0
2020-02-14 10:45:00,137.64,137.73,137.6,137.61,35761.0,118.4583,118.5358,118.4239,118.4325,35761.0
2020-02-14 10:50:00,137.62,137.68,137.55,137.56,42996.0,118.4411,118.4928,118.3809,118.3895,42996.0
2020-02-14 10:55:00,137.57,137.78,137.54,137.75,55095.0,118.3981,118.5788,118.3723,118.553,55095.0
2020-02-14 11:00:00,137.77,137.77,137.67,137.73,42946.0,118.5702,118.5702,118.4842,118.5358,42946.0
2020-02-14 11:05:00,137.74,137.77,137.62,137.66,40096.0,118.5444,118.5702,118.4411,118.4756,40096.0
2020-02-14 11:10:00,137.65,137.75,137.65,137.74,28768.0,118.467,118.553,118.467,118.5444,28768.0
2020-02-14 11:15:00,137.74,137.89,137.74,137.84,53273.0,118.5444,118.6735,118.5444,118.6305,53273.0
2020-02-14 11:20:00,137.84,137.84,137.74,137.81,45232.0,118.6305,118.6305,118.5444,118.6047,45232.0
2020-02-14 11:25:00,137.8,137.81,137.73,137.77,24071.0,118.596,118.6047,118.5358,118.5702,24071.0
2020-02-14 11:30:00,137.78,137.84,137.71,137.79,29469.0,118.5788,118.6305,118.5186,118.5874,29469.0
2020-02-14 11:35:00,137.8,137.9,137.76,137.88,23426.0,118.596,118.6821,118.5616,118.6649,23426.0
2020-02-14 11:40:00,137.87,138.12,137.84,138.03,81672.0,118.6563,118.8715,118.6305,118.794,81672.0
2020-02-14 11:45:00,138.04,138.1,137.87,137.88,51998.0,118.8026,118.8542,118.6563,118.6649,51998.0
2020-02-14 11:50:00,137.86,137.91,137.84,137.84,30532.0,118.6477,118.6907,118.6305,118.6305,30532.0
2020-02-14 11:55:00,137.83,137.99,137.82,137.93,37751.0,118.6219,118.7596,118.6133,118.7079,37751.0
2020-02-14 12:00:00,137.93,137.95,137.79,137.83,37762.0,118.7079,118.7251,118.5874,118.6219,37762.0
2020-02-14 12:05:00,137.84,137.87,137.8,137.84,42132.0,118.6305,118.6563,118.596,118.6305,42132.0
2020-02-14 12:10:00,137.84,137.87,137.78,137.83,39394.0,118.6305,118.6563,118.5788,118.6219,39394.0
2020-02-14 12:15:00,137.83,137.84,137.79,137.8,32127.0,118.6219,118.6305,118.5874,118.596,32127.0
2020-02-14 12:20:00,137.8,137.8,137.6,137.61,50881.0,118.596,118.596,118.4239,118.4325,50881.0
2020-02-14 12:25:00,137.61,137.73,137.59,137.73,31786.0,118.4325,118.5358,118.4153,118.5358,31786.0
2020-02-14 12:30:00,137.72,137.75,137.69,137.72,21146.0,118.5272,118.553,118.5014,118.5272,21146.0
2020-02-14 12:35:00,137.72,137.8,137.72,137.75,16011.0,118.5272,118.596,118.5272,118.553,16011.0
2020-02-14 12:40:00,137.76,137.82,137.67,137.73,25780.0,118.5616,118.6133,118.4842,118.5358,25780.0
2020-02-14 12:45:00,137.72,137.76,137.69,137.71,18913.0,118.5272,118.5616,118.5014,118.5186,18913.0
2020-02-14 12:50:00,137.71,137.74,137.6,137.63,32720.0,118.5186,118.5444,118.4239,118.4497,32720.0
2020-02-14 12:55:00,137.64,137.72,137.58,137.68,32358.0,118.4583,118.5272,118.4067,118.4928,32358.0
2020-02-14 13:00:00,137.68,137.69,137.6,137.68,34943.0,118.4928,118.5014,118.4239,118.4928,34943.0
2020-02-14 13:05:00,137.7,137.73,137.51,137.54,38374.0,118.51,118.5358,118.3465,118.3723,38374.0
2020-02-14 13:10:00,137.52,137.64,137.51,137.62,26136.0,118.3551,118.4583,118.3465,118.4411,26136.0
2020-02-14 13:15:00,137.63,137.65,137.52,137.55,42188.0,118.4497,118.467,118.3551,118.3809,42188.0
2020-02-14 13:20:00,137.54,137.65,137.52,137.65,35033.0,118.3723,118.467,118.3551,118.467,35033.0
2020-02-14 13:25:00,137.65,137.67,137.55,137.55,31063.0,118.467,118.4842,118.3809,118.3809,31063.0
2020-02-14 13:30:00,137.54,137.59,137.51,137.56,32451.0,118.3723,118.4153,118.3465,118.3895,32451.0
2020-02-14 13:35:00,137.56,137.58,137.5,137.53,22912.0,118.3895,118.4067,118.3379,118.3637,22912.0
2020-02-14 13:40:00,137.53,137.54,137.48,137.49,24474.0,118.3637,118.3723,118.3206,118.3293,24474.0
2020-02-14 13:45:00,137.49,137.49,137.33,137.33,42448.0,118.3293,118.3293,118.1915,118.1915,42448.0
2020-02-14 13:50:00,137.32,137.35,137.22,137.26,59805.0,118.1829,118.2088,118.0969,118.1313,59805.0
2020-02-14 13:55:00,137.27,137.27,137.18,137.22,41403.0,118.1399,118.1399,118.0625,118.0969,41403.0
2020-02-14 14:00:00,137.21,137.27,137.18,137.22,33580.0,118.0883,118.1399,118.0625,118.0969,33580.0
2020-02-14 14:05:00,137.22,137.33,137.22,137.33,33883.0,118.0969,118.1915,118.0969,118.1915,33883.0
2020-02-14 14:10:00,137.32,137.33,137.16,137.17,38009.0,118.1829,118.1915,118.0452,118.0538,38009.0
2020-02-14 14:15:00,137.17,137.17,137.0,137.06,53150.0,118.0538,118.0538,117.9075,117.9592,53150.0
2020-02-14 14:20:00,137.06,137.13,137.04,137.12,41332.0,117.9592,118.0194,117.942,118.0108,41332.0
2020-02-14 14:25:00,137.12,137.23,137.11,137.21,39086.0,118.0108,118.1055,118.0022,118.0883,39086.0
2020-02-14 14:30:00,137.19,137.3,137.12,137.22,42448.0,118.0711,118.1657,118.0108,118.0969,42448.0
2020-02-14 14:35:00,137.22,137.36,137.2,137.29,43895.0,118.0969,118.2174,118.0797,118.1571,43895.0
2020-02-14 14:40:00,137.3,137.3,137.16,137.27,29611.0,118.1657,118.1657,118.0452,118.1399,29611.0
2020-02-14 14:45:00,137.26,137.27,137.12,137.17,45693.0,118.1313,118.1399,118.0108,118.0538,45693.0
2020-02-14 14:50:00,137.17,137.18,137.06,137.06,45818.0,118.0538,118.0625,117.9592,117.9592,45818.0
2020-02-14 14:55:00,137.06,137.12,137.05,137.08,30370.0,117.9592,118.0108,117.9506,117.9764,30370.0
2020-02-14 15:00:00,137.1,137.24,137.08,137.21,35444.0,117.9936,118.1141,117.9764,118.0883,35444.0
2020-02-14 15:05:00,137.22,137.28,137.18,137.27,29837.0,118.0969,118.1485,118.0625,118.1399,29837.0
2020-02-14 15:10:00,137.29,137.31,137.08,137.1,61038.0,118.1571,118.1743,117.9764,117.9936,61038.0
2020-02-14 15:15:00,137.1,137.11,136.96,136.98,67335.0,117.9936,118.0022,117.8731,117.8903,67335.0
2020-02-14 15:20:00,136.98,137.08,136.94,137.02,95261.0,117.8903,117.9764,117.8559,117.9247,95261.0
2020-02-14 15:25:00,137.03,137.18,137.02,137.12,54925.0,117.9334,118.0625,117.9247,118.0108,54925.0
2020-02-14 15:30:00,137.13,137.26,137.09,137.25,64926.0,118.0194,118.1313,117.985,118.1227,64926.0
2020-02-14 15:35:00,137.27,137.38,137.25,137.37,61170.0,118.1399,118.2346,118.1227,118.226,61170.0
2020-02-14 15:40:00,137.36,137.4,137.33,137.37,66074.0,118.2174,118.2518,118.1915,118.226,66074.0
2020-02-14 15:45:00,137.38,137.42,137.35,137.41,74302.0,118.2346,118.269,118.2088,118.2604,74302.0
2020-02-14 15:50:00,137.42,137.46,137.36,137.38,107611.0,118.269,118.3034,118.2174,118.2346,107611.0
2020-02-14 15:55:00,137.36,137.45,137.29,137.41,376080.0,118.2174,118.2948,118.1571,118.2604,376080.0
2020-02-18 09:30:00,137.34,137.71,137.1,137.5,276500.0,118.2002,118.5186,117.9936,118.3379,276500.0
2020-02-18 09:35:00,137.49,137.59,136.98,136.98,99526.0,118.3293,118.4153,117.8903,117.8903,99526.0
2020-02-18 09:40:00,137.01,137.26,136.98,137.05,79058.0,117.9161,118.1313,117.8903,117.9506,79058.0
2020-02-18 09:45:00,137.05,137.11,136.72,136.75,85378.0,117.9506,118.0022,117.6666,117.6924,85378.0
2020-02-18 09:50:00,136.76,136.79,136.57,136.61,132988.0,117.701,117.7268,117.5375,117.5719,132988.0
2020-02-18 09:55:00,136.62,136.64,136.28,136.41,157558.0,117.5805,117.5977,117.2879,117.3998,157558.0
2020-02-18 10:00:00,136.42,136.49,136.31,136.38,85808.0,117.4084,117.4686,117.3137,117.3739,85808.0
2020-02-18 10:05:00,136.38,136.68,136.27,136.67,97580.0,117.3739,117.6321,117.2793,117.6235,97580.0
2020-02-18 10:10:00,136.67,136.67,136.51,136.59,55257.0,117.6235,117.6235,117.4858,117.5547,55257.0
2020-02-18 10:15:00,136.6,136.62,136.3,136.39,65114.0,117.5633,117.5805,117.3051,117.3825,65114.0
2020-02-18 10:20:00,136.38,136.48,136.32,136.43,59760.0,117.3739,117.46,117.3223,117.417,59760.0
2020-02-18 10:25:00,136.42,136.44,135.93,135.96,170265.0,117.4084,117.4256,116.9867,117.0125,170265.0
2020-02-18 10:30:00,135.97,136.14,135.88,136.0,149981.0,117.0211,117.1674,116.9436,117.0469,149981.0
2020-02-18 10:35:00,136.0,136.13,135.91,136.06,136731.0,117.0469,117.1588,116.9694,117.0985,136731.0
2020-02-18 10:40:00,136.07,136.08,135.97,136.0,55238.0,117.1071,117.1157,117.0211,117.0469,55238.0
2020-02-18 10:45:00,136.02,136.13,136.0,136.09,100106.0,117.0641,117.1588,117.0469,117.1244,100106.0
2020-02-18 10:50:00,136.09,136.09,135.92,135.95,152315.0,117.1244,117.1244,116.978,117.0039,152315.0
2020-02-18 10:55:00,135.94,135.99,135.77,135.81,82894.0,116.9953,117.0383,116.849,116.8834,82894.0
2020-02-18 11:00:00,135.82,135.9,135.75,135.82,83228.0,116.892,116.9608,116.8317,116.892,83228.0
2020-02-18 11:05:00,135.82,135.82,135.6,135.63,93572.0,116.892,116.892,116.7026,116.7285,93572.0
2020-02-18 11:10:00,135.63,135.66,135.48,135.54,80887.0,116.7285,116.7543,116.5994,116.651,80887.0
2020-02-18 11:15:00,135.53,135.62,135.44,135.47,75523.0,116.6424,116.7199,116.5649,116.5908,75523.0
2020-02-18 11:20:00,135.46,135.52,135.33,135.39,63920.0,116.5822,116.6338,116.4703,116.5219,63920.0
2020-02-18 11:25:00,135.39,135.41,135.05,135.13,95273.0,116.5219,116.5391,116.2293,116.2981,95273.0
2020-02-18 11:30:00,135.12,135.35,135.1,135.33,97517.0,116.2895,116.4875,116.2723,116.4703,97517.0
2020-02-18 11:35:00,135.33,135.37,135.24,135.25,67380.0,116.4703,116.5047,116.3928,116.4014,67380.0
2020-02-18 11:40:00,135.26,135.28,135.1,135.12,79985.0,116.41,116.4272,116.2723,116.2895,79985.0
2020-02-18 11:45:00,135.12,135.23,135.05,135.15,53588.0,116.2895,116.3842,116.2293,116.3154,53588.0
2020-02-18 11:50:00,135.14,135.28,135.12,135.15,60009.0,116.3067,116.4272,116.2895,116.3154,60009.0
2020-02-18 11:55:00,135.16,135.17,135.07,135.09,60386.0,116.324,116.3326,116.2465,116.2637,60386.0
2020-02-18 12:00:00,135.1,135.33,135.1,135.31,57871.0,116.2723,116.4703,116.2723,116.4531,57871.0
2020-02-18 12:05:00,135.31,135.41,135.31,135.35,43529.0,116.4531,116.5391,116.4531,116.4875,43529.0
2020-02-18 12:10:00,135.36,135.43,135.29,135.43,67990.0,116.4961,116.5563,116.4358,116.5563,67990.0
2020-02-18 12:15:00,135.45,135.53,135.4,135.47,50091.0,116.5735,116.6424,116.5305,116.5908,50091.0
2020-02-18 12:20:00,135.47,135.56,135.46,135.48,83926.0,116.5908,116.6682,116.5822,116.5994,83926.0
2020-02-18 12:25:00,135.48,135.5,135.39,135.43,73122.0,116.5994,116.6166,116.5219,116.5563,73122.0
2020-02-18 12:30:00,135.43,135.59,135.42,135.56,46137.0,116.5563,116.694,116.5477,116.6682,46137.0
2020-02-18 12:35:00,135.55,135.59,135.51,135.58,42634.0,116.6596,116.694,116.6252,116.6854,42634.0
2020-02-18 12:40:00,135.58,135.62,135.49,135.53,65315.0,116.6854,116.7199,116.608,116.6424,65315.0
2020-02-18 12:45:00,135.52,135.57,135.39,135.42,68801.0,116.6338,116.6768,116.5219,116.5477,68801.0
2020-02-18 12:50:00,135.42,135.48,135.33,135.47,57010.0,116.5477,116.5994,116.4703,116.5908,57010.0
2020-02-18 12:55:00,135.47,135.5,135.4,135.47,54314.0,116.5908,116.6166,116.5305,116.5908,54314.0
2020-02-18 13:00:00,135.48,135.66,135.48,135.64,44870.0,116.5994,116.7543,116.5994,116.7371,44870.0
2020-02-18 13:05:00,135.63,135.64,135.58,135.59,46747.0,116.7285,116.7371,116.6854,116.694,46747.0
2020-02-18 13:10:00,135.59,135.59,135.49,135.53,77842.0,116.694,116.694,116.608,116.6424,77842.0
2020-02-18 13:15:00,135.54,135.74,135.5,135.74,76423.0,116.651,116.8231,116.6166,116.8231,76423.0
2020-02-18 13:20:00,135.75,135.79,135.69,135.72,42306.0,116.8317,116.8662,116.7801,116.8059,42306.0
2020-02-18 13:25:00,135.73,135.76,135.68,135.72,46141.0,116.8145,116.8403,116.7715,116.8059,46141.0
2020-02-18 13:30:00,135.71,135.75,135.58,135.61,62266.0,116.7973,116.8317,116.6854,116.7112,62266.0
2020-02-18 13:35:00,135.59,135.63,135.56,135.59,40341.0,116.694,116.7285,116.6682,116.694,40341.0
2020-02-18 13:40:00,135.58,135.6,135.53,135.53,54100.0,116.6854,116.7026,116.6424,116.6424,54100.0
2020-02-18 13:45:00,135.54,135.56,135.46,135.53,53717.0,116.651,116.6682,116.5822,116.6424,53717.0
2020-02-18 13:50:00,135.53,135.54,135.49,135.53,32196.0,116.6424,116.651,116.608,116.6424,32196.0
2020-02-18 13:55:00,135.54,135.59,135.46,135.52,90517.0,116.651,116.694,116.5822,116.6338,90517.0
2020-02-18 14:00:00,135.52,135.58,135.48,135.53,57670.0,116.6338,116.6854,116.5994,116.6424,57670.0
2020-02-18 14:05:00,135.53,135.57,135.45,135.46,52564.0,116.6424,116.6768,116.5735,116.5822,52564.0
2020-02-18 14:10:00,135.47,135.5,135.42,135.47,47394.0,116.5908,116.6166,116.5477,116.5908,47394.0
2020-02-18 14:15:00,135.47,135.68,135.47,135.65,75278.0,116.5908,116.7715,116.5908,116.7457,75278.0
2020-02-18 14:20:00,135.64,135.72,135.58,135.71,75436.0,116.7371,116.8059,116.6854,116.7973,75436.0
2020-02-18 14:25:00,135.72,135.91,135.66,135.84,115034.0,116.8059,116.9694,116.7543,116.9092,115034.0
2020-02-18 14:30:00,135.84,135.87,135.76,135.84,102374.0,116.9092,116.935,116.8403,116.9092,102374.0
2020-02-18 14:35:00,135.83,135.89,135.78,135.8,52437.0,116.9006,116.9522,116.8576,116.8748,52437.0
2020-02-18 14:40:00,135.8,135.96,135.79,135.89,77901.0,116.8748,117.0125,116.8662,116.9522,77901.0
2020-02-18 14:45:00,135.9,135.9,135.81,135.82,42845.0,116.9608,116.9608,116.8834,116.892,42845.0
2020-02-18 14:50:00,135.83,135.88,135.68,135.77,75033.0,116.9006,116.9436,116.7715,116.849,75033.0
2020-02-18 14:55:00,135.77,135.83,135.72,135.8,73533.0,116.849,116.9006,116.8059,116.8748,73533.0
2020-02-18 15:00:00,135.8,135.83,135.73,135.81,79647.0,116.8748,116.9006,116.8145,116.8834,79647.0
2020-02-18 15:05:00,135.82,135.91,135.76,135.91,92782.0,116.892,116.9694,116.8403,116.9694,92782.0
2020-02-18 15:10:00,135.9,136.01,135.86,136.0,108209.0,116.9608,117.0555,116.9264,117.0469,108209.0
2020-02-18 15:15:00,136.0,136.01,135.91,135.92,56248.0,117.0469,117.0555,116.9694,116.978,56248.0
2020-02-18 15:20:00,135.92,135.94,135.86,135.92,49521.0,116.978,116.9953,116.9264,116.978,49521.0
2020-02-18 15:25:00,135.93,135.93,135.78,135.82,54368.0,116.9867,116.9867,116.8576,116.892,54368.0
2020-02-18 15:30:00,135.83,135.84,135.67,135.72,95844.0,116.9006,116.9092,116.7629,116.8059,95844.0
2020-02-18 15:35:00,135.72,135.76,135.62,135.67,85724.0,116.8059,116.8403,116.7199,116.7629,85724.0
2020-02-18 15:40:00,135.66,135.78,135.59,135.78,120474.0,116.7543,116.8576,116.694,116.8576,120474.0
2020-02-18 15:45:00,135.78,135.81,135.57,135.58,106696.0,116.8576,116.8834,116.6768,116.6854,106696.0
2020-02-18 15:50:00,135.58,135.68,135.5,135.54,149244.0,116.6854,116.7715,116.6166,116.651,149244.0
2020-02-18 15:55:00,135.54,135.67,135.44,135.67,367198.0,116.651,116.7629,116.5649,116.7629,367198.0
2020-02-19 09:30:00,136.91,137.08,136.39,136.54,336076.0,117.8301,117.9764,117.3825,117.5116,336076.0
2020-02-19 09:35:00,136.51,136.79,136.34,136.73,91432.0,117.4858,117.7268,117.3395,117.6752,91432.0
2020-02-19 09:40:00,136.72,137.06,136.7,136.96,88751.0,117.6666,117.9592,117.6493,117.8731,88751.0
2020-02-19 09:45:00,136.96,137.12,136.81,137.1,100819.0,117.8731,118.0108,117.744,117.9936,100819.0
2020-02-19 09:50:00,137.11,137.12,136.93,136.97,99141.0,118.0022,118.0108,117.8473,117.8817,99141.0
2020-02-19 09:55:00,136.97,137.13,136.88,136.91,119257.0,117.8817,118.0194,117.8043,117.8301,119257.0
2020-02-19 10:00:00,136.93,136.98,136.72,136.91,88189.0,117.8473,117.8903,117.6666,117.8301,88189.0
2020-02-19 10:05:00,136.91,137.02,136.76,137.01,64595.0,117.8301,117.9247,117.701,117.9161,64595.0
2020-02-19 10:10:00,137.01,137.16,136.99,137.15,110757.0,117.9161,118.0452,117.8989,118.0366,110757.0
2020-02-19 10:15:00,137.14,137.25,136.92,136.98,87243.0,118.028,118.1227,117.8387,117.8903,87243.0
2020-02-19 10:20:00,136.98,137.13,136.93,137.11,48903.0,117.8903,118.0194,117.8473,118.0022,48903.0
2020-02-19 10:25:00,137.12,137.21,137.06,137.15,58601.0,118.0108,118.0883,117.9592,118.0366,58601.0
2020-02-19 10:30:00,137.17,137.29,137.13,137.18,46780.0,118.0538,118.1571,118.0194,118.0625,46780.0
2020-02-19 10:35:00,137.19,137.24,137.1,137.18,36337.0,118.0711,118.1141,117.9936,118.0625,36337.0
2020-02-19 10:40:00,137.2,137.26,137.17,137.24,40199.0,118.0797,118.1313,118.0538,118.1141,40199.0
2020-02-19 10:45:00,137.23,137.26,137.16,137.21,43184.0,118.1055,118.1313,118.0452,118.0883,43184.0
2020-02-19 10:50:00,137.21,137.27,137.17,137.26,39954.0,118.0883,118.1399,118.0538,118.1313,39954.0
2020-02-19 10:55:00,137.27,137.47,137.27,137.46,72996.0,118.1399,118.312,118.1399,118.3034,72996.0
2020-02-19 11:00:00,137.46,137.6,137.4,137.52,70160.0,118.3034,118.4239,118.2518,118.3551,70160.0
2020-02-19 11:05:00,137.51,137.63,137.51,137.61,39657.0,118.3465,118.4497,118.3465,118.4325,39657.0
2020-02-19 11:10:00,137.61,137.7,137.54,137.67,41142.0,118.4325,118.51,118.3723,118.4842,41142.0
2020-02-19 11:15:00,137.66,137.71,137.62,137.7,39326.0,118.4756,118.5186,118.4411,118.51,39326.0
2020-02-19 11:20:00,137.69,137.78,137.63,137.77,44448.0,118.5014,118.5788,118.4497,118.5702,44448.0
2020-02-19 11:25:00,137.78,137.89,137.74,137.87,67091.0,118.5788,118.6735,118.5444,118.6563,67091.0
2020-02-19 11:30:00,137.86,137.87,137.65,137.74,50097.0,118.6477,118.6563,118.467,118.5444,50097.0
2020-02-19 11:35:00,137.74,137.8,137.73,137.78,30292.0,118.5444,118.596,118.5358,118.5788,30292.0
2020-02-19 11:40:00,137.79,137.8,137.65,137.67,36564.0,118.5874,118.596,118.467,118.4842,36564.0
2020-02-19 11:45:00,137.67,137.82,137.62,137.81,34450.0,118.4842,118.6133,118.4411,118.6047,34450.0
2020-02-19 11:50:00,137.81,137.84,137.77,137.84,38030.0,118.6047,118.6305,118.5702,118.6305,38030.0
2020-02-19 11:55:00,137.83,137.95,137.8,137.95,48942.0,118.6219,118.7251,118.596,118.7251,48942.0
2020-02-19 12:00:00,137.96,137.98,137.9,137.94,39455.0,118.7338,118.751,118.6821,118.7165,39455.0
2020-02-19 12:05:00,137.94,138.0,137.86,137.87,38516.0,118.7165,118.7682,118.6477,118.6563,38516.0
2020-02-19 12:10:00,137.87,137.96,137.84,137.94,33753.0,118.6563,118.7338,118.6305,118.7165,33753.0
2020-02-19 12:15:00,137.94,138.1,137.94,138.08,50564.0,118.7165,118.8542,118.7165,118.837,50564.0
2020-02-19 12:20:00,138.07,138.09,138.0,138.0,31614.0,118.8284,118.8456,118.7682,118.7682,31614.0
2020-02-19 12:25:00,138.01,138.12,137.96,137.99,42926.0,118.7768,118.8715,118.7338,118.7596,42926.0
2020-02-19 12:30:00,138.0,138.05,137.98,138.0,31828.0,118.7682,118.8112,118.751,118.7682,31828.0
2020-02-19 12:35:00,138.0,138.06,137.97,138.05,31978.0,118.7682,118.8198,118.7424,118.8112,31978.0
2020-02-19 12:40:00,138.05,138.16,138.03,138.1,49185.0,118.8112,118.9059,118.794,118.8542,49185.0
2020-02-19 12:45:00,138.08,138.12,138.05,138.09,43030.0,118.837,118.8715,118.8112,118.8456,43030.0
2020-02-19 12:50:00,138.09,138.1,138.01,138.06,46414.0,118.8456,118.8542,118.7768,118.8198,46414.0
2020-02-19 12:55:00,138.06,138.16,138.05,138.12,36872.0,118.8198,118.9059,118.8112,118.8715,36872.0
2020-02-19 13:00:00,138.13,138.19,138.08,138.14,43048.0,118.8801,118.9317,118.837,118.8887,43048.0
2020-02-19 13:05:00,138.14,138.22,138.14,138.17,44958.0,118.8887,118.9575,118.8887,118.9145,44958.0
2020-02-19 13:10:00,138.17,138.32,138.13,138.32,54186.0,118.9145,119.0436,118.8801,119.0436,54186.0
2020-02-19 13:15:00,138.31,138.35,138.28,138.31,48350.0,119.035,119.0694,119.0092,119.035,48350.0
2020-02-19 13:20:00,138.31,138.37,138.27,138.35,41793.0,119.035,119.0866,119.0005,119.0694,41793.0
2020-02-19 13:25:00,138.35,138.39,138.3,138.37,47657.0,119.0694,119.1038,119.0264,119.0866,47657.0
2020-02-19 13:30:00,138.37,138.37,138.23,138.25,50605.0,119.0866,119.0866,118.9661,118.9833,50605.0
2020-02-19 13:35:00,138.26,138.3,138.12,138.18,70868.0,118.9919,119.0264,118.8715,118.9231,70868.0
2020-02-19 13:40:00,138.18,138.2,138.13,138.2,31963.0,118.9231,118.9403,118.8801,118.9403,31963.0
2020-02-19 13:45:00,138.2,138.26,138.17,138.19,50896.0,118.9403,118.9919,118.9145,118.9317,50896.0
2020-02-19 13:50:00,138.19,138.27,138.03,138.06,123811.0,118.9317,119.0005,118.794,118.8198,123811.0
2020-02-19 13:55:00,138.06,138.06,137.88,138.02,52356.0,118.8198,118.8198,118.6649,118.7854,52356.0
2020-02-19 14:00:00,138.02,138.02,137.82,138.0,43918.0,118.7854,118.7854,118.6133,118.7682,43918.0
2020-02-19 14:05:00,137.99,138.02,137.86,137.92,51039.0,118.7596,118.7854,118.6477,118.6993,51039.0
2020-02-19 14:10:00,137.91,137.99,137.85,137.96,53540.0,118.6907,118.7596,118.6391,118.7338,53540.0
2020-02-19 14:15:00,137.96,138.02,137.96,137.97,51034.0,118.7338,118.7854,118.7338,118.7424,51034.0
2020-02-19 14:20:00,137.97,137.98,137.89,137.93,46514.0,118.7424,118.751,118.6735,118.7079,46514.0
2020-02-19 14:25:00,137.94,137.99,137.9,137.99,22828.0,118.7165,118.7596,118.6821,118.7596,22828.0
2020-02-19 14:30:00,137.99,138.01,137.95,137.98,42181.0,118.7596,118.7768,118.7251,118.751,42181.0
2020-02-19 14:35:00,137.98,138.04,137.97,137.99,44643.0,118.751,118.8026,118.7424,118.7596,44643.0
2020-02-19 14:40:00,137.99,138.05,137.97,138.03,52146.0,118.7596,118.8112,118.7424,118.794,52146.0
2020-02-19 14:45:00,138.03,138.1,138.03,138.07,75375.0,118.794,118.8542,118.794,118.8284,75375.0
2020-02-19 14:50:00,138.07,138.07,137.97,137.98,37025.0,118.8284,118.8284,118.7424,118.751,37025.0
2020-02-19 14:55:00,137.98,138.0,137.93,137.96,27588.0,118.751,118.7682,118.7079,118.7338,27588.0
2020-02-19 15:00:00,137.96,138.03,137.86,137.89,60803.0,118.7338,118.794,118.6477,118.6735,60803.0
2020-02-19 15:05:00,137.9,137.94,137.8,137.83,50841.0,118.6821,118.7165,118.596,118.6219,50841.0
2020-02-19 15:10:00,137.83,137.85,137.72,137.77,40011.0,118.6219,118.6391,118.5272,118.5702,40011.0
2020-02-19 15:15:00,137.76,137.79,137.71,137.79,46648.0,118.5616,118.5874,118.5186,118.5874,46648.0
2020-02-19 15:20:00,137.79,137.86,137.77,137.86,57340.0,118.5874,118.6477,118.5702,118.6477,57340.0
2020-02-19 15:25:00,137.87,137.91,137.82,137.84,42592.0,118.6563,118.6907,118.6133,118.6305,42592.0
2020-02-19 15:30:00,137.84,137.84,137.74,137.75,46082.0,118.6305,118.6305,118.5444,118.553,46082.0
2020-02-19 15:35:00,137.74,137.78,137.64,137.66,47393.0,118.5444,118.5788,118.4583,118.4756,47393.0
2020-02-19 15:40:00,137.66,137.74,137.59,137.6,83298.0,118.4756,118.5444,118.4153,118.4239,83298.0
2020-02-19 15:45:00,137.61,137.7,137.56,137.6,82349.0,118.4325,118.51,118.3895,118.4239,82349.0
2020-02-19 15:50:00,137.59,137.68,137.54,137.66,126149.0,118.4153,118.4928,118.3723,118.4756,126149.0
2020-02-19 15:55:00,137.66,137.67,137.46,137.48,296512.0,118.4756,118.4842,118.3034,118.3206,296512.0
2020-02-20 09:30:00,137.17,137.81,137.17,137.56,196165.0,118.0538,118.6047,118.0538,118.3895,196165.0
2020-02-20 09:35:00,137.51,137.53,137.21,137.47,55700.0,118.3465,118.3637,118.0883,118.312,55700.0
2020-02-20 09:40:00,137.46,137.62,137.41,137.52,57644.0,118.3034,118.4411,118.2604,118.3551,57644.0
2020-02-20 09:45:00,137.5,137.5,137.12,137.23,61421.0,118.3379,118.3379,118.0108,118.1055,61421.0
2020-02-20 09:50:00,137.24,137.46,137.22,137.35,106791.0,118.1141,118.3034,118.0969,118.2088,106791.0
2020-02-20 09:55:00,137.35,137.38,137.13,137.14,72172.0,118.2088,118.2346,118.0194,118.028,72172.0
2020-02-20 10:00:00,137.16,137.33,137.11,137.31,60365.0,118.0452,118.1915,118.0022,118.1743,60365.0
2020-02-20 10:05:00,137.3,137.49,137.3,137.37,53167.0,118.1657,118.3293,118.1657,118.226,53167.0
2020-02-20 10:10:00,137.37,137.57,137.37,137.57,70367.0,118.226,118.3981,118.226,118.3981,70367.0
2020-02-20 10:15:00,137.59,137.83,137.55,137.78,71909.0,118.4153,118.6219,118.3809,118.5788,71909.0
2020-02-20 10:20:00,137.78,137.8,137.6,137.61,102310.0,118.5788,118.596,118.4239,118.4325,102310.0
2020-02-20 10:25:00,137.61,137.89,137.61,137.88,48584.0,118.4325,118.6735,118.4325,118.6649,48584.0
2020-02-20 10:30:00,137.88,137.99,137.77,137.89,62670.0,118.6649,118.7596,118.5702,118.6735,62670.0
2020-02-20 10:35:00,137.89,138.07,137.85,138.03,70170.0,118.6735,118.8284,118.6391,118.794,70170.0
2020-02-20 10:40:00,138.03,138.04,137.89,137.9,38996.0,118.794,118.8026,118.6735,118.6821,38996.0
2020-02-20 10:45:00,137.91,138.04,137.89,137.99,54226.0,118.6907,118.8026,118.6735,118.7596,54226.0
2020-02-20 10:50:00,137.99,138.3,137.98,138.25,70889.0,118.7596,119.0264,118.751,118.9833,70889.0
2020-02-20 10:55:00,138.24,138.32,138.22,138.3,52982.0,118.9747,119.0436,118.9575,119.0264,52982.0
2020-02-20 11:00:00,138.31,138.36,138.13,138.14,73753.0,119.035,119.078,118.8801,118.8887,73753.0
2020-02-20 11:05:00,138.15,138.24,138.05,138.06,53074.0,118.8973,118.9747,118.8112,118.8198,53074.0
2020-02-20 11:10:00,138.06,138.07,137.79,137.81,72880.0,118.8198,118.8284,118.5874,118.6047,72880.0
2020-02-20 11:15:00,137.79,137.88,137.67,137.68,71701.0,118.5874,118.6649,118.4842,118.4928,71701.0
2020-02-20 11:20:00,137.67,137.71,137.51,137.6,51526.0,118.4842,118.5186,118.3465,118.4239,51526.0
2020-02-20 11:25:00,137.58,137.58,137.34,137.39,130898.0,118.4067,118.4067,118.2002,118.2432,130898.0
2020-02-20 11:30:00,137.38,137.47,136.53,136.72,317596.0,118.2346,118.312,117.503,117.6666,317596.0
2020-02-20 11:35:00,136.72,137.03,136.61,136.92,68605.0,117.6666,117.9334,117.5719,117.8387,68605.0
2020-02-20 11:40:00,136.91,137.17,136.8,137.03,112448.0,117.8301,118.0538,117.7354,117.9334,112448.0
2020-02-20 11:45:00,137.04,137.15,136.9,136.93,72611.0,117.942,118.0366,117.8215,117.8473,72611.0
2020-02-20 11:50:00,136.92,137.36,136.86,137.31,65749.0,117.8387,118.2174,117.787,118.1743,65749.0
2020-02-20 11:55:00,137.31,137.44,137.25,137.25,52397.0,118.1743,118.2862,118.1227,118.1227,52397.0
2020-02-20 12:00:00,137.24,137.29,136.98,136.98,51562.0,118.1141,118.1571,117.8903,117.8903,51562.0
2020-02-20 12:05:00,136.98,137.02,136.7,136.71,48120.0,117.8903,117.9247,117.6493,117.658,48120.0
2020-02-20 12:10:00,136.73,137.19,136.73,137.13,46950.0,117.6752,118.0711,117.6752,118.0194,46950.0
2020-02-20 12:15:00,137.1,137.11,136.79,136.81,40659.0,117.9936,118.0022,117.7268,117.744,40659.0
2020-02-20 12:20:00,136.79,136.83,136.59,136.75,53001.0,117.7268,117.7612,117.5547,117.6924,53001.0
2020-02-20 12:25:00,136.74,136.96,136.74,136.96,52911.0,117.6838,117.8731,117.6838,117.8731,52911.0
2020-02-20 12:30:00,136.97,137.02,136.74,136.99,62423.0,117.8817,117.9247,117.6838,117.8989,62423.0
2020-02-20 12:35:00,137.0,137.07,136.92,137.01,33642.0,117.9075,117.9678,117.8387,117.9161,33642.0
2020-02-20 12:40:00,136.99,137.1,136.91,136.95,42702.0,117.8989,117.9936,117.8301,117.8645,42702.0
2020-02-20 12:45:00,136.95,137.08,136.86,136.9,82068.0,117.8645,117.9764,117.787,117.8215,82068.0
2020-02-20 12:50:00,136.88,137.09,136.82,137.04,65815.0,117.8043,117.985,117.7526,117.942,65815.0
2020-02-20 12:55:00,137.02,137.2,137.02,137.16,41815.0,117.9247,118.0797,117.9247,118.0452,41815.0
2020-02-20 13:00:00,137.15,137.16,137.03,137.1,42208.0,118.0366,118.0452,117.9334,117.9936,42208.0
2020-02-20 13:05:00,137.08,137.29,137.07,137.21,58553.0,117.9764,118.1571,117.9678,118.0883,58553.0
2020-02-20 13:10:00,137.21,137.52,137.21,137.52,64676.0,118.0883,118.3551,118.0883,118.3551,64676.0
2020-02-20 13:15:00,137.52,137.53,137.26,137.29,52144.0,118.3551,118.3637,118.1313,118.1571,52144.0
2020-02-20 13:20:00,137.31,137.36,137.22,137.24,36937.0,118.1743,118.2174,118.0969,118.1141,36937.0
2020-02-20 13:25:00,137.25,137.33,137.16,137.24,35802.0,118.1227,118.1915,118.0452,118.1141,35802.0
2020-02-20 13:30:00,137.25,137.37,137.2,137.35,53487.0,118.1227,118.226,118.0797,118.2088,53487.0
2020-02-20 13:35:00,137.34,137.35,137.1,137.14,39778.0,118.2002,118.2088,117.9936,118.028,39778.0
2020-02-20 13:40:00,137.15,137.19,137.04,137.11,34970.0,118.0366,118.0711,117.942,118.0022,34970.0
2020-02-20 13:45:00,137.09,137.26,137.07,137.17,40215.0,117.985,118.1313,117.9678,118.0538,40215.0
2020-02-20 13:50:00,137.17,137.23,137.12,137.15,34247.0,118.0538,118.1055,118.0108,118.0366,34247.0
2020-02-20 13:55:00,137.15,137.21,137.08,137.17,47289.0,118.0366,118.0883,117.9764,118.0538,47289.0
2020-02-20 14:00:00,137.19,137.42,137.17,137.38,49168.0,118.0711,118.269,118.0538,118.2346,49168.0
2020-02-20 14:05:00,137.39,137.56,137.38,137.42,55620.0,118.2432,118.3895,118.2346,118.269,55620.0
2020-02-20 14:10:00,137.42,137.6,137.41,137.46,72879.0,118.269,118.4239,118.2604,118.3034,72879.0
2020-02-20 14:15:00,137.47,137.5,137.33,137.44,49762.0,118.312,118.3379,118.1915,118.2862,49762.0
2020-02-20 14:20:00,137.44,137.64,137.43,137.64,53654.0,118.2862,118.4583,118.2776,118.4583,53654.0
2020-02-20 14:25:00,137.63,137.64,137.41,137.43,38165.0,118.4497,118.4583,118.2604,118.2776,38165.0
2020-02-20 14:30:00,137.44,137.69,137.43,137.65,64264.0,118.2862,118.5014,118.2776,118.467,64264.0
2020-02-20 14:35:00,137.64,137.74,137.6,137.68,31237.0,118.4583,118.5444,118.4239,118.4928,31237.0
2020-02-20 14:40:00,137.67,137.71,137.58,137.6,33970.0,118.4842,118.5186,118.4067,118.4239,33970.0
2020-02-20 14:45:00,137.6,137.61,137.53,137.53,41993.0,118.4239,118.4325,118.3637,118.3637,41993.0
2020-02-20 14:50:00,137.54,137.58,137.37,137.43,37474.0,118.3723,118.4067,118.226,118.2776,37474.0
2020-02-20 14:55:00,137.42,137.51,137.35,137.36,51579.0,118.269,118.3465,118.2088,118.2174,51579.0
2020-02-20 15:00:00,137.37,137.44,137.31,137.41,59113.0,118.226,118.2862,118.1743,118.2604,59113.0
2020-02-20 15:05:00,137.42,137.51,137.36,137.38,44179.0,118.269,118.3465,118.2174,118.2346,44179.0
2020-02-20 15:10:00,137.39,137.43,137.19,137.22,44379.0,118.2432,118.2776,118.0711,118.0969,44379.0
2020-02-20 15:15:00,137.21,137.35,137.16,137.33,40833.0,118.0883,118.2088,118.0452,118.1915,40833.0
2020-02-20 15:20:00,137.33,137.45,137.31,137.42,76807.0,118.1915,118.2948,118.1743,118.269,76807.0
2020-02-20 15:25:00,137.42,137.42,137.29,137.34,52954.0,118.269,118.269,118.1571,118.2002,52954.0
2020-02-20 15:30:00,137.34,137.46,137.33,137.36,63006.0,118.2002,118.3034,118.1915,118.2174,63006.0
2020-02-20 15:35:00,137.37,137.42,137.26,137.33,82411.0,118.226,118.269,118.1313,118.1915,82411.0
2020-02-20 15:40:00,137.34,137.52,137.32,137.49,65732.0,118.2002,118.3551,118.1829,118.3293,65732.0
2020-02-20 15:45:00,137.49,137.5,137.1,137.15,101153.0,118.3293,118.3379,117.9936,118.0366,101153.0
2020-02-20 15:50:00,137.16,137.37,137.12,137.26,156779.0,118.0452,118.226,118.0108,118.1313,156779.0
2020-02-20 15:55:00,137.27,137.61,137.22,137.43,347803.0,118.1399,118.4325,118.0969,118.2776,347803.0
2020-02-21 09:30:00,136.55,136.92,136.4,136.52,671325.0,117.5202,117.8387,117.3912,117.4944,671325.0
2020-02-21 09:35:00,136.51,136.78,136.34,136.34,128040.0,117.4858,117.7182,117.3395,117.3395,128040.0
2020-02-21 09:40:00,136.33,136.45,136.14,136.25,95972.0,117.3309,117.4342,117.1674,117.2621,95972.0
2020-02-21 09:45:00,136.27,136.27,135.53,135.58,180744.0,117.2793,117.2793,116.6424,116.6854,180744.0
2020-02-21 09:50:00,135.6,135.91,135.57,135.89,112884.0,116.7026,116.9694,116.6768,116.9522,112884.0
2020-02-21 09:55:00,135.92,136.16,135.78,136.0,218117.0,116.978,117.1846,116.8576,117.0469,218117.0
2020-02-21 10:00:00,136.0,136.03,135.65,135.8,88532.0,117.0469,117.0727,116.7457,116.8748,88532.0
2020-02-21 10:05:00,135.83,135.98,135.73,135.82,61815.0,116.9006,117.0297,116.8145,116.892,61815.0
2020-02-21 10:10:00,135.81,135.82,135.56,135.64,79808.0,116.8834,116.892,116.6682,116.7371,79808.0
2020-02-21 10:15:00,135.62,135.8,135.6,135.8,52639.0,116.7199,116.8748,116.7026,116.8748,52639.0
2020-02-21 10:20:00,135.81,136.04,135.79,136.02,78487.0,116.8834,117.0813,116.8662,117.0641,78487.0
2020-02-21 10:25:00,136.01,136.01,135.67,135.68,60940.0,117.0555,117.0555,116.7629,116.7715,60940.0
2020-02-21 10:30:00,135.69,135.69,135.46,135.53,63604.0,116.7801,116.7801,116.5822,116.6424,63604.0
2020-02-21 10:35:00,135.54,135.66,135.48,135.48,56402.0,116.651,116.7543,116.5994,116.5994,56402.0
2020-02-21 10:40:00,135.48,135.51,135.16,135.33,90548.0,116.5994,116.6252,116.324,116.4703,90548.0
2020-02-21 10:45:00,135.31,135.35,135.02,135.28,113968.0,116.4531,116.4875,116.2035,116.4272,113968.0
2020-02-21 10:50:00,135.3,135.37,135.17,135.35,81439.0,116.4445,116.5047,116.3326,116.4875,81439.0
2020-02-21 10:55:00,135.33,135.47,135.31,135.44,82281.0,116.4703,116.5908,116.4531,116.5649,82281.0
2020-02-21 11:00:00,135.43,135.6,135.35,135.55,71880.0,116.5563,116.7026,116.4875,116.6596,71880.0
2020-02-21 11:05:00,135.56,135.68,135.45,135.55,67081.0,116.6682,116.7715,116.5735,116.6596,67081.0
2020-02-21 11:10:00,135.56,135.73,135.48,135.64,56534.0,116.6682,116.8145,116.5994,116.7371,56534.0
2020-02-21 11:15:00,135.64,135.67,135.4,135.43,42409.0,116.7371,116.7629,116.5305,116.5563,42409.0
2020-02-21 11:20:00,135.44,135.61,135.38,135.52,78744.0,116.5649,116.7112,116.5133,116.6338,78744.0
2020-02-21 11:25:00,135.51,135.68,135.5,135.62,38987.0,116.6252,116.7715,116.6166,116.7199,38987.0
2020-02-21 11:30:00,135.62,135.79,135.61,135.72,62020.0,116.7199,116.8662,116.7112,116.8059,62020.0
2020-02-21 11:35:00,135.73,135.84,135.71,135.75,76227.0,116.8145,116.9092,116.7973,116.8317,76227.0
2020-02-21 11:40:00,135.75,135.83,135.71,135.81,56273.0,116.8317,116.9006,116.7973,116.8834,56273.0
2020-02-21 11:45:00,135.81,135.83,135.62,135.66,82352.0,116.8834,116.9006,116.7199,116.7543,82352.0
2020-02-21 11:50:00,135.66,135.84,135.66,135.84,44016.0,116.7543,116.9092,116.7543,116.9092,44016.0
2020-02-21 11:55:00,135.84,135.87,135.68,135.7,38544.0,116.9092,116.935,116.7715,116.7887,38544.0
2020-02-21 12:00:00,135.72,135.84,135.71,135.82,48094.0,116.8059,116.9092,116.7973,116.892,48094.0
2020-02-21 12:05:00,135.82,135.92,135.61,135.64,75689.0,116.892,116.978,116.7112,116.7371,75689.0
2020-02-21 12:10:00,135.64,135.71,135.59,135.64,27290.0,116.7371,116.7973,116.694,116.7371,27290.0
2020-02-21 12:15:00,135.66,135.73,135.63,135.73,32817.0,116.7543,116.8145,116.7285,116.8145,32817.0
2020-02-21 12:20:00,135.73,135.79,135.61,135.61,33923.0,116.8145,116.8662,116.7112,116.7112,33923.0
2020-02-21 12:25:00,135.62,135.64,135.55,135.62,46927.0,116.7199,116.7371,116.6596,116.7199,46927.0
2020-02-21 12:30:00,135.62,135.64,135.5,135.5,24833.0,116.7199,116.7371,116.6166,116.6166,24833.0
2020-02-21 12:35:00,135.5,135.58,135.5,135.56,31155.0,116.6166,116.6854,116.6166,116.6682,31155.0
2020-02-21 12:40:00,135.57,135.63,135.5,135.56,41647.0,116.6768,116.7285,116.6166,116.6682,41647.0
2020-02-21 12:45:00,135.55,135.59,135.4,135.42,45278.0,116.6596,116.694,116.5305,116.5477,45278.0
2020-02-21 12:50:00,135.43,135.47,135.38,135.41,35833.0,116.5563,116.5908,116.5133,116.5391,35833.0
2020-02-21 12:55:00,135.41,135.54,135.41,135.53,30482.0,116.5391,116.651,116.5391,116.6424,30482.0
2020-02-21 13:00:00,135.52,135.55,135.46,135.49,44969.0,116.6338,116.6596,116.5822,116.608,44969.0
2020-02-21 13:05:00,135.48,135.48,135.3,135.33,40068.0,116.5994,116.5994,116.4445,116.4703,40068.0
2020-02-21 13:10:00,135.33,135.38,135.2,135.21,39012.0,116.4703,116.5133,116.3584,116.367,39012.0
2020-02-21 13:15:00,135.2,135.26,135.15,135.16,48541.0,116.3584,116.41,116.3154,116.324,48541.0
2020-02-21 13:20:00,135.16,135.17,135.02,135.03,60530.0,116.324,116.3326,116.2035,116.2121,60530.0
2020-02-21 13:25:00,135.03,135.11,134.94,135.0,93458.0,116.2121,116.2809,116.1346,116.1863,93458.0
2020-02-21 13:30:00,135.0,135.11,134.98,134.99,134974.0,116.1863,116.2809,116.169,116.1777,134974.0
2020-02-21 13:35:00,135.01,135.05,134.94,135.02,147389.0,116.1949,116.2293,116.1346,116.2035,147389.0
2020-02-21 13:40:00,135.02,135.1,134.96,134.99,130618.0,116.2035,116.2723,116.1518,116.1777,130618.0
2020-02-21 13:45:00,134.99,135.12,134.99,135.01,56237.0,116.1777,116.2895,116.1777,116.1949,56237.0
2020-02-21 13:50:00,135.0,135.05,134.95,134.96,98348.0,116.1863,116.2293,116.1432,116.1518,98348.0
2020-02-21 13:55:00,134.96,135.03,134.92,134.99,109618.0,116.1518,116.2121,116.1174,116.1777,109618.0
2020-02-21 14:00:00,134.98,135.13,134.95,135.07,112203.0,116.169,116.2981,116.1432,116.2465,112203.0
2020-02-21 14:05:00,135.06,135.11,134.95,135.09,110557.0,116.2379,116.2809,116.1432,116.2637,110557.0
2020-02-21 14:10:00,135.08,135.23,135.04,135.16,54588.0,116.2551,116.3842,116.2207,116.324,54588.0
2020-02-21 14:15:00,135.17,135.32,135.15,135.3,73410.0,116.3326,116.4617,116.3154,116.4445,73410.0
2020-02-21 14:20:00,135.29,135.45,135.28,135.36,52467.0,116.4358,116.5735,116.4272,116.4961,52467.0
2020-02-21 14:25:00,135.35,135.52,135.28,135.45,62428.0,116.4875,116.6338,116.4272,116.5735,62428.0
2020-02-21 14:30:00,135.44,135.6,135.42,135.53,44386.0,116.5649,116.7026,116.5477,116.6424,44386.0
2020-02-21 14:35:00,135.55,135.55,135.35,135.43,46981.0,116.6596,116.6596,116.4875,116.5563,46981.0
2020-02-21 14:40:00,135.43,135.59,135.39,135.54,47199.0,116.5563,116.694,116.5219,116.651,47199.0
2020-02-21 14:45:00,135.55,135.57,135.41,135.41,40752.0,116.6596,116.6768,116.5391,116.5391,40752.0
2020-02-21 14:50:00,135.41,135.57,135.38,135.52,53089.0,116.5391,116.6768,116.5133,116.6338,53089.0
2020-02-21 14:55:00,135.52,135.64,135.5,135.58,51912.0,116.6338,116.7371,116.6166,116.6854,51912.0
2020-02-21 15:00:00,135.56,135.6,135.35,135.41,61454.0,116.6682,116.7026,116.4875,116.5391,61454.0
2020-02-21 15:05:00,135.4,135.41,135.24,135.32,80749.0,116.5305,116.5391,116.3928,116.4617,80749.0
2020-02-21 15:10:00,135.32,135.36,135.28,135.3,40613.0,116.4617,116.4961,116.4272,116.4445,40613.0
2020-02-21 15:15:00,135.3,135.36,135.25,135.36,45046.0,116.4445,116.4961,116.4014,116.4961,45046.0
2020-02-21 15:20:00,135.36,135.49,135.34,135.44,53710.0,116.4961,116.608,116.4789,116.5649,53710.0
2020-02-21 15:25:00,135.43,135.49,135.36,135.41,59985.0,116.5563,116.608,116.4961,116.5391,59985.0
2020-02-21 15:30:00,135.41,135.51,135.25,135.27,78204.0,116.5391,116.6252,116.4014,116.4186,78204.0
2020-02-21 15:35:00,135.27,135.35,135.11,135.19,117264.0,116.4186,116.4875,116.2809,116.3498,117264.0
2020-02-21 15:40:00,135.19,135.3,135.15,135.22,127181.0,116.3498,116.4445,116.3154,116.3756,127181.0
2020-02-21 15:45:00,135.23,135.53,135.22,135.51,182926.0,116.3842,116.6424,116.3756,116.6252,182926.0
2020-02-21 15:50:00,135.52,135.81,135.5,135.69,150688.0,116.6338,116.8834,116.6166,116.7801,150688.0
2020-02-21 15:55:00,135.68,135.83,135.65,135.82,344296.0,116.7715,116.9006,116.7457,116.892,344296.0
2020-02-24 09:30:00,131.44,132.28,130.79,131.59,659734.0,113.1224,113.8453,112.563,113.2515,659734.0
2020-02-24 09:35:00,131.59,132.69,131.59,132.53,260756.0,113.2515,114.1982,113.2515,114.0605,260756.0
2020-02-24 09:40:00,132.52,132.52,131.96,132.16,218921.0,114.0519,114.0519,113.5699,113.742,218921.0
2020-02-24 09:45:00,132.17,132.5,132.06,132.41,203923.0,113.7507,114.0347,113.656,113.9572,203923.0
2020-02-24 09:50:00,132.41,132.76,132.23,132.74,234364.0,113.9572,114.2584,113.8023,114.2412,234364.0
2020-02-24 09:55:00,132.75,132.78,132.43,132.6,161962.0,114.2498,114.2756,113.9744,114.1207,161962.0
2020-02-24 10:00:00,132.59,132.98,132.54,132.64,250151.0,114.1121,114.4478,114.0691,114.1552,250151.0
2020-02-24 10:05:00,132.64,132.74,132.42,132.71,244845.0,114.1552,114.2412,113.9658,114.2154,244845.0
2020-02-24 10:10:00,132.71,133.05,132.58,133.03,277542.0,114.2154,114.508,114.1035,114.4908,277542.0
2020-02-24 10:15:00,133.03,133.2,132.77,132.81,151139.0,114.4908,114.6371,114.267,114.3015,151139.0
2020-02-24 10:20:00,132.82,132.83,132.55,132.61,116037.0,114.3101,114.3187,114.0777,114.1293,116037.0
2020-02-24 10:25:00,132.61,132.68,132.43,132.47,161112.0,114.1293,114.1896,113.9744,114.0088,161112.0
2020-02-24 10:30:00,132.46,132.53,132.31,132.44,114723.0,114.0002,114.0605,113.8711,113.983,114723.0
2020-02-24 10:35:00,132.45,132.53,132.23,132.28,125585.0,113.9916,114.0605,113.8023,113.8453,125585.0
2020-02-24 10:40:00,132.26,132.53,132.02,132.45,119693.0,113.8281,114.0605,113.6216,113.9916,119693.0
2020-02-24 10:45:00,132.44,132.68,132.41,132.68,103438.0,113.983,114.1896,113.9572,114.1896,103438.0
2020-02-24 10:50:00,132.69,132.92,132.68,132.82,134499.0,114.1982,114.3961,114.1896,114.3101,134499.0
2020-02-24 10:55:00,132.83,132.84,132.54,132.55,117695.0,114.3187,114.3273,114.0691,114.0777,117695.0
2020-02-24 11:00:00,132.55,132.61,132.23,132.3,136862.0,114.0777,114.1293,113.8023,113.8625,136862.0
2020-02-24 11:05:00,132.29,132.53,132.25,132.42,92057.0,113.8539,114.0605,113.8195,113.9658,92057.0
2020-02-24 11:10:00,132.42,132.62,132.34,132.38,77720.0,113.9658,114.1379,113.897,113.9314,77720.0
2020-02-24 11:15:00,132.37,132.71,132.32,132.62,75410.0,113.9228,114.2154,113.8797,114.1379,75410.0
2020-02-24 11:20:00,132.63,132.67,132.55,132.64,70658.0,114.1465,114.181,114.0777,114.1552,70658.0
2020-02-24 11:25:00,132.65,132.66,132.51,132.59,76706.0,114.1638,114.1724,114.0433,114.1121,76706.0
2020-02-24 11:30:00,132.61,132.84,132.55,132.64,92182.0,114.1293,114.3273,114.0777,114.1552,92182.0
2020-02-24 11:35:00,132.66,132.92,132.58,132.76,76153.0,114.1724,114.3961,114.1035,114.2584,76153.0
2020-02-24 11:40:00,132.75,132.76,132.29,132.43,120593.0,114.2498,114.2584,113.8539,113.9744,120593.0
2020-02-24 11:45:00,132.44,132.47,132.04,132.1,79582.0,113.983,114.0088,113.6388,113.6904,79582.0
2020-02-24 11:50:00,132.11,132.27,132.09,132.13,67037.0,113.699,113.8367,113.6818,113.7162,67037.0
2020-02-24 11:55:00,132.11,132.39,132.02,132.16,79871.0,113.699,113.94,113.6216,113.742,79871.0
2020-02-24 12:00:00,132.16,132.2,132.04,132.09,86959.0,113.742,113.7765,113.6388,113.6818,86959.0
2020-02-24 12:05:00,132.09,132.12,131.97,132.0,106645.0,113.6818,113.7076,113.5785,113.6043,106645.0
2020-02-24 12:10:00,131.99,132.19,131.93,131.94,77289.0,113.5957,113.7679,113.5441,113.5527,77289.0
2020-02-24 12:15:00,131.93,132.1,131.77,132.09,116355.0,113.5441,113.6904,113.4064,113.6818,116355.0
2020-02-24 12:20:00,132.09,132.16,131.96,131.99,71138.0,113.6818,113.742,113.5699,113.5957,71138.0
2020-02-24 12:25:00,132.0,132.17,131.96,131.98,76217.0,113.6043,113.7507,113.5699,113.5871,76217.0
2020-02-24 12:30:00,131.97,132.01,131.8,131.95,95295.0,113.5785,113.6129,113.4322,113.5613,95295.0
2020-02-24 12:35:00,131.95,132.2,131.94,132.19,78752.0,113.5613,113.7765,113.5527,113.7679,78752.0
2020-02-24 12:40:00,132.2,132.23,132.1,132.1,80274.0,113.7765,113.8023,113.6904,113.6904,80274.0
2020-02-24 12:45:00,132.12,132.13,132.02,132.06,67734.0,113.7076,113.7162,113.6216,113.656,67734.0
2020-02-24 12:50:00,132.06,132.06,131.93,132.02,46483.0,113.656,113.656,113.5441,113.6216,46483.0
2020-02-24 12:55:00,132.04,132.05,131.85,131.9,85630.0,113.6388,113.6474,113.4752,113.5183,85630.0
2020-02-24 13:00:00,131.87,131.87,131.55,131.6,105064.0,113.4925,113.4925,113.2171,113.2601,105064.0
2020-02-24 13:05:00,131.59,131.76,131.59,131.63,89682.0,113.2515,113.3978,113.2515,113.2859,89682.0
2020-02-24 13:10:00,131.64,131.69,131.45,131.48,87559.0,113.2945,113.3375,113.131,113.1568,87559.0
2020-02-24 13:15:00,131.46,131.48,131.3,131.47,77258.0,113.1396,113.1568,113.0019,113.1482,77258.0
2020-02-24 13:20:00,131.46,131.6,131.41,131.48,73226.0,113.1396,113.2601,113.0966,113.1568,73226.0
2020-02-24 13:25:00,131.47,131.91,131.44,131.89,106777.0,113.1482,113.5269,113.1224,113.5097,106777.0
2020-02-24 13:30:00,131.89,131.97,131.75,131.94,73075.0,113.5097,113.5785,113.3892,113.5527,73075.0
2020-02-24 13:35:00,131.93,132.02,131.88,131.97,84213.0,113.5441,113.6216,113.5011,113.5785,84213.0
2020-02-24 13:40:00,131.96,131.96,131.77,131.88,59258.0,113.5699,113.5699,113.4064,113.5011,59258.0
2020-02-24 13:45:00,131.88,132.01,131.85,131.98,91145.0,113.5011,113.6129,113.4752,113.5871,91145.0
2020-02-24 13:50:00,131.97,132.04,131.92,131.99,79771.0,113.5785,113.6388,113.5355,113.5957,79771.0
2020-02-24 13:55:00,132.0,132.03,131.83,131.96,76055.0,113.6043,113.6302,113.458,113.5699,76055.0
2020-02-24 14:00:00,131.97,132.1,131.88,131.98,63971.0,113.5785,113.6904,113.5011,113.5871,63971.0
2020-02-24 14:05:00,131.97,132.08,131.74,131.81,79819.0,113.5785,113.6732,113.3806,113.4408,79819.0
2020-02-24 14:10:00,131.82,131.88,131.73,131.75,71855.0,113.4494,113.5011,113.372,113.3892,71855.0
2020-02-24 14:15:00,131.74,131.9,131.72,131.86,60342.0,113.3806,113.5183,113.3634,113.4839,60342.0
2020-02-24 14:20:00,131.86,132.14,131.85,132.14,67456.0,113.4839,113.7248,113.4752,113.7248,67456.0
2020-02-24 14:25:00,132.15,132.45,132.15,132.36,87524.0,113.7334,113.9916,113.7334,113.9142,87524.0
2020-02-24 14:30:00,132.37,132.43,132.26,132.41,77193.0,113.9228,113.9744,113.8281,113.9572,77193.0
2020-02-24 14:35:00,132.41,132.58,132.34,132.56,78710.0,113.9572,114.1035,113.897,114.0863,78710.0
2020-02-24 14:40:00,132.56,132.63,132.48,132.63,69663.0,114.0863,114.1465,114.0174,114.1465,69663.0
2020-02-24 14:45:00,132.63,132.69,132.55,132.63,104018.0,114.1465,114.1982,114.0777,114.1465,104018.0
2020-02-24 14:50:00,132.63,132.83,132.57,132.81,91525.0,114.1465,114.3187,114.0949,114.3015,91525.0
2020-02-24 14:55:00,132.8,133.08,132.79,133.02,117989.0,114.2929,114.5338,114.2842,114.4822,117989.0
2020-02-24 15:00:00,133.03,133.14,132.84,133.12,203790.0,114.4908,114.5855,114.3273,114.5683,203790.0
2020-02-24 15:05:00,133.13,133.17,133.0,133.0,80014.0,114.5769,114.6113,114.465,114.465,80014.0
2020-02-24 15:10:00,133.02,133.03,132.72,132.8,93050.0,114.4822,114.4908,114.224,114.2929,93050.0
2020-02-24 15:15:00,132.8,132.92,132.68,132.88,91015.0,114.2929,114.3961,114.1896,114.3617,91015.0
2020-02-24 15:20:00,132.87,133.06,132.81,132.84,107691.0,114.3531,114.5166,114.3015,114.3273,107691.0
2020-02-24 15:25:00,132.86,132.88,132.75,132.79,140823.0,114.3445,114.3617,114.2498,114.2842,140823.0
2020-02-24 15:30:00,132.79,132.87,132.65,132.69,159199.0,114.2842,114.3531,114.1638,114.1982,159199.0
2020-02-24 15:35:00,132.68,132.75,132.4,132.41,153138.0,114.1896,114.2498,113.9486,113.9572,153138.0
2020-02-24 15:40:00,132.43,132.47,132.32,132.36,127337.0,113.9744,114.0088,113.8797,113.9142,127337.0
2020-02-24 15:45:00,132.36,132.78,132.35,132.68,165815.0,113.9142,114.2756,113.9056,114.1896,165815.0
2020-02-24 15:50:00,132.67,132.7,132.11,132.13,182909.0,114.181,114.2068,113.699,113.7162,182909.0
2020-02-24 15:55:00,132.12,132.27,132.06,132.17,444571.0,113.7076,113.8367,113.656,113.7507,444571.0
2020-02-25 09:30:00,131.0,132.15,131.0,131.41,496739.0,112.7437,113.7334,112.7437,113.0966,496739.0
2020-02-25 09:35:00,131.44,132.02,131.25,131.78,242939.0,113.1224,113.6216,112.9589,113.415,242939.0
2020-02-25 09:40:00,131.78,132.11,131.68,131.78,159559.0,113.415,113.699,113.3289,113.415,159559.0
2020-02-25 09:45:00,131.76,131.81,131.44,131.66,165078.0,113.3978,113.4408,113.1224,113.3117,165078.0
2020-02-25 09:50:00,131.62,132.03,131.34,131.93,164475.0,113.2773,113.6302,113.0363,113.5441,164475.0
2020-02-25 09:55:00,131.9,132.13,131.68,132.02,154207.0,113.5183,113.7162,113.3289,113.6216,154207.0
2020-02-25 10:00:00,132.02,132.23,131.8,131.96,167520.0,113.6216,113.8023,113.4322,113.5699,167520.0
2020-02-25 10:05:00,131.93,132.23,131.83,132.03,105123.0,113.5441,113.8023,113.458,113.6302,105123.0
2020-02-25 10:10:00,132.03,132.05,131.68,131.75,116321.0,113.6302,113.6474,113.3289,113.3892,116321.0
2020-02-25 10:15:00,131.76,131.87,131.49,131.51,108676.0,113.3978,113.4925,113.1654,113.1826,108676.0
2020-02-25 10:20:00,131.5,131.5,130.72,130.73,220008.0,113.174,113.174,112.5027,112.5113,220008.0
2020-02-25 10:25:00,130.75,130.78,130.14,130.35,247570.0,112.5285,112.5544,112.0036,112.1843,247570.0
2020-02-25 10:30:00,130.35,130.56,129.89,130.46,311994.0,112.1843,112.365,111.7884,112.279,311994.0
2020-02-25 10:35:00,130.47,130.68,130.17,130.34,159917.0,112.2876,112.4683,112.0294,112.1757,159917.0
2020-02-25 10:40:00,130.34,130.79,130.11,130.77,147294.0,112.1757,112.563,111.9777,112.5458,147294.0
2020-02-25 10:45:00,130.78,130.81,130.2,130.2,110369.0,112.5544,112.5802,112.0552,112.0552,110369.0
2020-02-25 10:50:00,130.2,130.24,129.57,129.88,140666.0,112.0552,112.0896,111.513,111.7798,140666.0
2020-02-25 10:55:00,129.9,130.17,129.69,130.16,163481.0,111.797,112.0294,111.6163,112.0208,163481.0
2020-02-25 11:00:00,130.15,130.45,129.72,129.79,135851.0,112.0122,112.2704,111.6421,111.7023,135851.0
2020-02-25 11:05:00,129.78,130.05,129.59,129.66,197540.0,111.6937,111.9261,111.5302,111.5904,197540.0
2020-02-25 11:10:00,129.64,129.84,129.45,129.55,181051.0,111.5732,111.7454,111.4097,111.4958,181051.0
2020-02-25 11:15:00,129.56,129.59,129.06,129.4,204106.0,111.5044,111.5302,111.0741,111.3667,204106.0
2020-02-25 11:20:00,129.39,129.58,129.28,129.54,177915.0,111.3581,111.5216,111.2634,111.4872,177915.0
2020-02-25 11:25:00,129.53,130.08,129.46,129.93,124648.0,111.4786,111.9519,111.4183,111.8228,124648.0
2020-02-25 11:30:00,129.95,130.18,129.76,130.09,165672.0,111.84,112.038,111.6765,111.9605,165672.0
2020-02-25 11:35:00,130.11,130.13,129.63,129.89,187314.0,111.9777,111.9949,111.5646,111.7884,187314.0
2020-02-25 11:40:00,129.9,130.01,129.64,129.7,89409.0,111.797,111.8917,111.5732,111.6249,89409.0
2020-02-25 11:45:00,129.71,130.38,129.7,130.27,97303.0,111.6335,112.2101,111.6249,112.1154,97303.0
2020-02-25 11:50:00,130.26,130.3,130.02,130.28,87887.0,112.1068,112.1413,111.9003,112.124,87887.0
2020-02-25 11:55:00,130.28,130.29,129.98,130.12,124053.0,112.124,112.1326,111.8659,111.9863,124053.0
2020-02-25 12:00:00,130.11,130.27,129.98,130.02,101302.0,111.9777,112.1154,111.8659,111.9003,101302.0
2020-02-25 12:05:00,130.02,130.13,129.73,129.88,151578.0,111.9003,111.9949,111.6507,111.7798,151578.0
2020-02-25 12:10:00,129.88,130.07,129.79,129.8,94676.0,111.7798,111.9433,111.7023,111.7109,94676.0
2020-02-25 12:15:00,129.8,129.81,129.45,129.5,116243.0,111.7109,111.7195,111.4097,111.4527,116243.0
2020-02-25 12:20:00,129.5,129.61,129.37,129.5,105749.0,111.4527,111.5474,111.3409,111.4527,105749.0
2020-02-25 12:25:00,129.49,129.56,129.35,129.43,100178.0,111.4441,111.5044,111.3236,111.3925,100178.0
2020-02-25 12:30:00,129.45,129.76,129.43,129.74,116976.0,111.4097,111.6765,111.3925,111.6593,116976.0
2020-02-25 12:35:00,129.73,129.86,129.71,129.8,73706.0,111.6507,111.7626,111.6335,111.7109,73706.0
2020-02-25 12:40:00,129.79,129.81,129.25,129.39,117541.0,111.7023,111.7195,111.2376,111.3581,117541.0
2020-02-25 12:45:00,129.37,129.4,129.05,129.11,132093.0,111.3409,111.3667,111.0655,111.1171,132093.0
2020-02-25 12:50:00,129.11,129.19,129.04,129.15,128782.0,111.1171,111.1859,111.0569,111.1515,128782.0
2020-02-25 12:55:00,129.16,129.21,128.9,129.11,167017.0,111.1601,111.2032,110.9364,111.1171,167017.0
2020-02-25 13:00:00,129.1,129.19,128.79,128.94,205668.0,111.1085,111.1859,110.8417,110.9708,205668.0
2020-02-25 13:05:00,128.96,129.23,128.88,129.06,144183.0,110.988,111.2204,110.9191,111.0741,144183.0
2020-02-25 13:10:00,129.07,129.18,128.61,128.75,152866.0,111.0827,111.1773,110.6868,110.8073,152866.0
2020-02-25 13:15:00,128.74,128.83,128.31,128.49,187837.0,110.7987,110.8761,110.4286,110.5835,187837.0
2020-02-25 13:20:00,128.52,128.62,128.34,128.49,142987.0,110.6093,110.6954,110.4544,110.5835,142987.0
2020-02-25 13:25:00,128.49,128.68,128.23,128.51,152548.0,110.5835,110.747,110.3597,110.6007,152548.0
2020-02-25 13:30:00,128.53,128.53,128.27,128.43,175427.0,110.6179,110.6179,110.3942,110.5319,175427.0
2020-02-25 13:35:00,128.45,128.46,128.2,128.29,177600.0,110.5491,110.5577,110.3339,110.4114,177600.0
2020-02-25 13:40:00,128.28,128.63,128.17,128.56,115815.0,110.4028,110.704,110.3081,110.6437,115815.0
2020-02-25 13:45:00,128.56,128.6,128.17,128.17,121789.0,110.6437,110.6782,110.3081,110.3081,121789.0
2020-02-25 13:50:00,128.19,128.3,127.71,127.94,253706.0,110.3253,110.42,109.9122,110.1101,253706.0
2020-02-25 13:55:00,127.92,128.0,127.58,127.62,155236.0,110.0929,110.1618,109.8003,109.8347,155236.0
2020-02-25 14:00:00,127.62,127.74,127.31,127.64,182588.0,109.8347,109.938,109.5679,109.852,182588.0
2020-02-25 14:05:00,127.64,127.66,126.75,127.0,249108.0,109.852,109.8692,109.086,109.3011,249108.0
2020-02-25 14:10:00,127.01,127.48,126.8,127.19,200250.0,109.3098,109.7143,109.129,109.4647,200250.0
2020-02-25 14:15:00,127.2,127.29,126.92,127.0,164083.0,109.4733,109.5507,109.2323,109.3011,164083.0
2020-02-25 14:20:00,126.98,127.26,126.8,126.87,182467.0,109.2839,109.5249,109.129,109.1893,182467.0
2020-02-25 14:25:00,126.85,127.0,126.54,126.59,183218.0,109.1721,109.3011,108.9053,108.9483,183218.0
2020-02-25 14:30:00,126.63,126.92,126.42,126.63,286684.0,108.9827,109.2323,108.802,108.9827,286684.0
2020-02-25 14:35:00,126.63,126.63,126.12,126.14,227630.0,108.9827,108.9827,108.5438,108.561,227630.0
2020-02-25 14:40:00,126.13,126.63,126.05,126.62,183538.0,108.5524,108.9827,108.4835,108.9741,183538.0
2020-02-25 14:45:00,126.59,127.07,126.43,126.93,167897.0,108.9483,109.3614,108.8106,109.2409,167897.0
2020-02-25 14:50:00,126.99,127.22,126.79,127.19,140462.0,109.2925,109.4905,109.1204,109.4647,140462.0
2020-02-25 14:55:00,127.2,127.35,127.03,127.15,221101.0,109.4733,109.6024,109.327,109.4302,221101.0
2020-02-25 15:00:00,127.17,127.79,127.17,127.46,222603.0,109.4475,109.9811,109.4475,109.697,222603.0
2020-02-25 15:05:00,127.46,127.85,127.39,127.42,268344.0,109.697,110.0327,109.6368,109.6626,268344.0
2020-02-25 15:10:00,127.4,127.54,126.95,126.99,203519.0,109.6454,109.7659,109.2581,109.2925,203519.0
2020-02-25 15:15:00,126.98,127.27,126.7,126.77,261159.0,109.2839,109.5335,109.043,109.1032,261159.0
2020-02-25 15:20:00,126.78,126.9,126.25,126.52,250414.0,109.1118,109.2151,108.6557,108.888,250414.0
2020-02-25 15:25:00,126.54,126.71,126.39,126.47,245051.0,108.9053,109.0516,108.7762,108.845,245051.0
2020-02-25 15:30:00,126.43,126.43,125.59,125.99,411080.0,108.8106,108.8106,108.0876,108.4319,411080.0
2020-02-25 15:35:00,125.98,126.07,125.75,125.88,278678.0,108.4233,108.5008,108.2253,108.3372,278678.0
2020-02-25 15:40:00,125.89,126.52,125.89,126.31,256427.0,108.3458,108.888,108.3458,108.7073,256427.0
2020-02-25 15:45:00,126.32,126.77,126.2,126.22,363462.0,108.7159,109.1032,108.6126,108.6298,363462.0
2020-02-25 15:50:00,126.27,126.31,125.9,125.96,525871.0,108.6729,108.7073,108.3544,108.4061,525871.0
2020-02-25 15:55:00,125.93,126.43,125.75,126.32,1007001.0,108.3803,108.8106,108.2253,108.7159,1007001.0
2020-02-26 09:30:00,126.93,127.65,126.75,127.53,931841.0,109.2409,109.8606,109.086,109.7573,931841.0
2020-02-26 09:35:00,127.54,128.27,127.33,128.25,366977.0,109.7659,110.3942,109.5852,110.3769,366977.0
2020-02-26 09:40:00,128.25,128.79,128.21,128.45,309523.0,110.3769,110.8417,110.3425,110.5491,309523.0
2020-02-26 09:45:00,128.46,128.5,128.03,128.09,313384.0,110.5577,110.5921,110.1876,110.2392,313384.0
2020-02-26 09:50:00,128.1,128.26,127.81,128.2,289026.0,110.2479,110.3856,109.9983,110.3339,289026.0
2020-02-26 09:55:00,128.2,128.3,127.78,127.83,248980.0,110.3339,110.42,109.9724,110.0155,248980.0
2020-02-26 10:00:00,127.82,127.99,127.53,127.68,372002.0,110.0069,110.1532,109.7573,109.8864,372002.0
2020-02-26 10:05:00,127.67,128.14,127.55,128.13,249598.0,109.8778,110.2823,109.7745,110.2737,249598.0
2020-02-26 10:10:00,128.14,128.37,127.81,128.35,201688.0,110.2823,110.4802,109.9983,110.463,201688.0
2020-02-26 10:15:00,128.34,128.49,128.32,128.4,275321.0,110.4544,110.5835,110.4372,110.506,275321.0
2020-02-26 10:20:00,128.4,128.46,127.91,128.08,223845.0,110.506,110.5577,110.0843,110.2306,223845.0
2020-02-26 10:25:00,128.1,128.29,127.82,127.82,262314.0,110.2479,110.4114,110.0069,110.0069,262314.0
2020-02-26 10:30:00,127.83,128.44,127.81,128.31,163034.0,110.0155,110.5405,109.9983,110.4286,163034.0
2020-02-26 10:35:00,128.32,128.44,128.01,128.15,223098.0,110.4372,110.5405,110.1704,110.2909,223098.0
2020-02-26 10:40:00,128.15,128.69,128.15,128.63,153313.0,110.2909,110.7556,110.2909,110.704,153313.0
2020-02-26 10:45:00,128.63,128.77,128.54,128.69,131481.0,110.704,110.8245,110.6265,110.7556,131481.0
2020-02-26 10:50:00,128.69,128.95,128.5,128.54,155324.0,110.7556,110.9794,110.5921,110.6265,155324.0
2020-02-26 10:55:00,128.55,128.68,128.46,128.46,136431.0,110.6351,110.747,110.5577,110.5577,136431.0
2020-02-26 11:00:00,128.44,128.49,128.18,128.42,151797.0,110.5405,110.5835,110.3167,110.5233,151797.0
2020-02-26 11:05:00,128.42,128.43,128.03,128.04,108677.0,110.5233,110.5319,110.1876,110.1962,108677.0
2020-02-26 11:10:00,128.04,128.07,127.84,127.96,106369.0,110.1962,110.222,110.0241,110.1274,106369.0
2020-02-26 11:15:00,127.97,128.39,127.92,128.39,118215.0,110.136,110.4974,110.0929,110.4974,118215.0
2020-02-26 11:20:00,128.39,128.64,128.38,128.58,107787.0,110.4974,110.7126,110.4888,110.661,107787.0
2020-02-26 11:25:00,128.59,128.66,128.48,128.5,126671.0,110.6696,110.7298,110.5749,110.5921,126671.0
2020-02-26 11:30:00,128.49,128.51,128.14,128.4,140138.0,110.5835,110.6007,110.2823,110.506,140138.0
2020-02-26 11:35:00,128.41,128.55,128.08,128.47,150154.0,110.5146,110.6351,110.2306,110.5663,150154.0
2020-02-26 11:40:00,128.47,128.52,128.1,128.12,143770.0,110.5663,110.6093,110.2479,110.2651,143770.0
2020-02-26 11:45:00,128.13,128.15,127.95,128.01,91581.0,110.2737,110.2909,110.1188,110.1704,91581.0
2020-02-26 11:50:00,128.0,128.02,127.64,127.67,95931.0,110.1618,110.179,109.852,109.8778,95931.0
2020-02-26 11:55:00,127.65,127.77,127.54,127.7,115641.0,109.8606,109.9638,109.7659,109.9036,115641.0
2020-02-26 12:00:00,127.7,127.84,127.22,127.24,200501.0,109.9036,110.0241,109.4905,109.5077,200501.0
2020-02-26 12:05:00,127.21,127.35,126.84,126.9,191330.0,109.4819,109.6024,109.1634,109.2151,191330.0
2020-02-26 12:10:00,126.9,127.02,126.76,126.89,164521.0,109.2151,109.3184,109.0946,109.2065,164521.0
2020-02-26 12:15:00,126.88,127.02,126.6,127.02,211992.0,109.1979,109.3184,108.9569,109.3184,211992.0
2020-02-26 12:20:00,127.01,127.39,126.94,127.37,151453.0,109.3098,109.6368,109.2495,109.6196,151453.0
2020-02-26 12:25:00,127.38,127.39,127.0,127.18,120031.0,109.6282,109.6368,109.3011,109.4561,120031.0
2020-02-26 12:30:00,127.23,127.84,127.21,127.81,128677.0,109.4991,110.0241,109.4819,109.9983,128677.0
2020-02-26 12:35:00,127.84,127.96,127.61,127.66,173035.0,110.0241,110.1274,109.8261,109.8692,173035.0
2020-02-26 12:40:00,127.63,127.73,127.47,127.5,102278.0,109.8434,109.9294,109.7056,109.7315,102278.0
2020-02-26 12:45:00,127.5,127.95,127.5,127.8,144770.0,109.7315,110.1188,109.7315,109.9897,144770.0
2020-02-26 12:50:00,127.81,128.0,127.61,127.64,100673.0,109.9983,110.1618,109.8261,109.852,100673.0
2020-02-26 12:55:00,127.66,127.86,127.52,127.75,105087.0,109.8692,110.0413,109.7487,109.9466,105087.0
2020-02-26 13:00:00,127.76,127.88,127.68,127.73,68853.0,109.9552,110.0585,109.8864,109.9294,68853.0
2020-02-26 13:05:00,127.74,127.81,127.42,127.44,111214.0,109.938,109.9983,109.6626,109.6798,111214.0
2020-02-26 13:10:00,127.46,127.53,127.33,127.46,80712.0,109.697,109.7573,109.5852,109.697,80712.0
2020-02-26 13:15:00,127.48,127.61,127.39,127.48,111627.0,109.7143,109.8261,109.6368,109.7143,111627.0
2020-02-26 13:20:00,127.49,127.7,127.42,127.44,110311.0,109.7229,109.9036,109.6626,109.6798,110311.0
2020-02-26 13:25:00,127.44,127.82,127.39,127.68,129286.0,109.6798,110.0069,109.6368,109.8864,129286.0
2020-02-26 13:30:00,127.66,127.72,127.0,127.04,157306.0,109.8692,109.9208,109.3011,109.3356,157306.0
2020-02-26 13:35:00,127.05,127.08,126.56,126.57,280948.0,109.3442,109.37,108.9225,108.9311,280948.0
2020-02-26 13:40:00,126.57,126.78,126.37,126.39,216855.0,108.9311,109.1118,108.7589,108.7762,216855.0
2020-02-26 13:45:00,126.4,127.51,126.34,127.18,253593.0,108.7848,109.7401,108.7331,109.4561,253593.0
2020-02-26 13:50:00,127.16,127.23,126.92,126.95,144151.0,109.4388,109.4991,109.2323,109.2581,144151.0
2020-02-26 13:55:00,126.97,127.0,126.49,126.57,154929.0,109.2753,109.3011,108.8622,108.9311,154929.0
2020-02-26 14:00:00,126.57,127.11,126.39,126.8,163745.0,108.9311,109.3958,108.7762,109.129,163745.0
2020-02-26 14:05:00,126.8,127.19,126.78,126.89,92344.0,109.129,109.4647,109.1118,109.2065,92344.0
2020-02-26 14:10:00,126.89,127.36,126.7,127.35,126847.0,109.2065,109.611,109.043,109.6024,126847.0
2020-02-26 14:15:00,127.36,127.36,126.79,126.9,149078.0,109.611,109.611,109.1204,109.2151,149078.0
2020-02-26 14:20:00,126.89,127.41,126.79,127.38,113681.0,109.2065,109.654,109.1204,109.6282,113681.0
2020-02-26 14:25:00,127.38,127.66,127.31,127.33,126788.0,109.6282,109.8692,109.5679,109.5852,126788.0
2020-02-26 14:30:00,127.35,127.65,127.1,127.34,179052.0,109.6024,109.8606,109.3872,109.5938,179052.0
2020-02-26 14:35:00,127.34,127.84,127.28,127.62,124920.0,109.5938,110.0241,109.5421,109.8347,124920.0
2020-02-26 14:40:00,127.64,127.66,127.05,127.18,128837.0,109.852,109.8692,109.3442,109.4561,128837.0
2020-02-26 14:45:00,127.19,127.45,127.05,127.22,119735.0,109.4647,109.6884,109.3442,109.4905,119735.0
2020-02-26 14:50:00,127.21,127.21,126.9,126.99,137106.0,109.4819,109.4819,109.2151,109.2925,137106.0
2020-02-26 14:55:00,127.02,127.22,126.66,126.68,166542.0,109.3184,109.4905,109.0085,109.0257,166542.0
2020-02-26 15:00:00,126.69,127.1,126.69,126.84,142060.0,109.0343,109.3872,109.0343,109.1634,142060.0
2020-02-26 15:05:00,126.85,126.95,126.53,126.94,131932.0,109.1721,109.2581,108.8966,109.2495,131932.0
2020-02-26 15:10:00,126.95,127.26,126.86,127.0,120002.0,109.2581,109.5249,109.1807,109.3011,120002.0
2020-02-26 15:15:00,127.0,127.48,126.98,127.28,166599.0,109.3011,109.7143,109.2839,109.5421,166599.0
2020-02-26 15:20:00,127.29,127.37,126.68,126.74,137069.0,109.5507,109.6196,109.0257,109.0774,137069.0
2020-02-26 15:25:00,126.75,126.84,126.45,126.82,189566.0,109.086,109.1634,108.8278,109.1462,189566.0
2020-02-26 15:30:00,126.82,126.96,126.55,126.67,156534.0,109.1462,109.2667,108.9139,109.0171,156534.0
2020-02-26 15:35:00,126.67,126.99,126.66,126.95,147261.0,109.0171,109.2925,109.0085,109.2581,147261.0
2020-02-26 15:40:00,126.96,127.0,126.65,127.0,175948.0,109.2667,109.3011,108.9999,109.3011,175948.0
2020-02-26 15:45:00,127.01,127.17,126.93,127.0,347716.0,109.3098,109.4475,109.2409,109.3011,347716.0
2020-02-26 15:50:00,127.0,127.28,126.92,127.06,246301.0,109.3011,109.5421,109.2323,109.3528,246301.0
2020-02-26 15:55:00,127.06,127.13,126.56,126.63,649511.0,109.3528,109.413,108.9225,108.9827,649511.0
2020-02-27 09:30:00,123.14,124.1,122.63,123.41,917691.0,105.9791,106.8053,105.5402,106.2115,917691.0
2020-02-27 09:35:00,123.42,124.71,123.26,124.64,358207.0,106.2201,107.3303,106.0824,107.27,358207.0
2020-02-27 09:40:00,124.62,124.65,123.84,123.89,287734.0,107.2528,107.2786,106.5815,106.6246,287734.0
2020-02-27 09:45:00,123.91,123.97,123.13,123.44,285265.0,106.6418,106.6934,105.9705,106.2373,285265.0
2020-02-27 09:50:00,123.44,123.91,123.32,123.85,256122.0,106.2373,106.6418,106.134,106.5901,256122.0
2020-02-27 09:55:00,123.89,124.18,123.69,123.98,252960.0,106.6246,106.8741,106.4524,106.702,252960.0
2020-02-27 10:00:00,123.95,124.28,123.45,123.64,260891.0,106.6762,106.9602,106.2459,106.4094,260891.0
2020-02-27 10:05:00,123.64,123.93,123.35,123.48,251749.0,106.4094,106.659,106.1598,106.2717,251749.0
2020-02-27 10:10:00,123.44,123.55,123.0,123.4,245191.0,106.2373,106.3319,105.8586,106.2028,245191.0
2020-02-27 10:15:00,123.39,123.41,122.9,123.11,189818.0,106.1942,106.2115,105.7725,105.9533,189818.0
2020-02-27 10:20:00,123.13,123.21,122.46,122.67,282837.0,105.9705,106.0393,105.3938,105.5746,282837.0
2020-02-27 10:25:00,122.66,122.68,122.14,122.51,231205.0,105.566,105.5832,105.1184,105.4369,231205.0
2020-02-27 10:30:00,122.52,122.52,121.49,121.51,356107.0,105.4455,105.4455,104.559,104.5762,356107.0
2020-02-27 10:35:00,121.52,122.32,121.37,122.32,287706.0,104.5848,105.2734,104.4558,105.2734,287706.0
2020-02-27 10:40:00,122.3,122.45,121.59,121.64,234240.0,105.2561,105.3852,104.6451,104.6881,234240.0
2020-02-27 10:45:00,121.63,122.44,121.62,122.36,294876.0,104.6795,105.3766,104.6709,105.3078,294876.0
2020-02-27 10:50:00,122.4,122.86,122.29,122.57,223668.0,105.3422,105.7381,105.2475,105.4885,223668.0
2020-02-27 10:55:00,122.58,123.35,122.41,123.35,227562.0,105.4971,106.1598,105.3508,106.1598,227562.0
2020-02-27 11:00:00,123.33,123.63,123.19,123.34,242997.0,106.1426,106.4008,106.0221,106.1512,242997.0
2020-02-27 11:05:00,123.34,123.89,123.17,123.86,175008.0,106.1512,106.6246,106.0049,106.5987,175008.0
2020-02-27 11:10:00,123.85,123.85,123.25,123.5,195353.0,106.5901,106.5901,106.0738,106.2889,195353.0
2020-02-27 11:15:00,123.54,123.66,123.29,123.54,174325.0,106.3233,106.4266,106.1082,106.3233,174325.0
2020-02-27 11:20:00,123.52,123.55,123.12,123.24,139557.0,106.3061,106.3319,105.9619,106.0651,139557.0
2020-02-27 11:25:00,123.23,123.31,122.97,123.02,160633.0,106.0565,106.1254,105.8328,105.8758,160633.0
2020-02-27 11:30:00,123.01,123.3,122.88,122.95,150255.0,105.8672,106.1168,105.7553,105.8156,150255.0
2020-02-27 11:35:00,122.96,123.17,122.61,122.72,153260.0,105.8242,106.0049,105.5229,105.6176,153260.0
2020-02-27 11:40:00,122.71,123.07,122.69,122.72,133809.0,105.609,105.9188,105.5918,105.6176,133809.0
2020-02-27 11:45:00,122.72,123.21,122.44,123.0,171797.0,105.6176,106.0393,105.3766,105.8586,171797.0
2020-02-27 11:50:00,123.0,123.44,122.93,123.37,141062.0,105.8586,106.2373,105.7983,106.177,141062.0
2020-02-27 11:55:00,123.39,123.83,123.22,123.7,178019.0,106.1942,106.5729,106.0479,106.461,178019.0
2020-02-27 12:00:00,123.66,124.07,123.59,123.94,291586.0,106.4266,106.7795,106.3664,106.6676,291586.0
2020-02-27 12:05:00,123.95,124.45,123.87,124.33,191214.0,106.6762,107.1065,106.6073,107.0032,191214.0
2020-02-27 12:10:00,124.34,124.96,124.31,124.94,150322.0,107.0118,107.5454,106.986,107.5282,150322.0
2020-02-27 12:15:00,124.94,125.07,124.57,124.97,241585.0,107.5282,107.6401,107.2098,107.5541,241585.0
2020-02-27 12:20:00,124.97,125.02,124.25,124.46,224364.0,107.5541,107.5971,106.9344,107.1151,224364.0
2020-02-27 12:25:00,124.45,124.85,124.45,124.82,125055.0,107.1065,107.4508,107.1065,107.425,125055.0
2020-02-27 12:30:00,124.81,125.22,124.75,125.04,179991.0,107.4163,107.7692,107.3647,107.6143,179991.0
2020-02-27 12:35:00,125.05,125.6,125.05,125.55,182516.0,107.6229,108.0963,107.6229,108.0532,182516.0
2020-02-27 12:40:00,125.54,125.55,125.11,125.16,182238.0,108.0446,108.0532,107.6745,107.7176,182238.0
2020-02-27 12:45:00,125.18,125.52,125.07,125.48,160048.0,107.7348,108.0274,107.6401,107.993,160048.0
2020-02-27 12:50:00,125.49,125.62,125.27,125.39,120606.0,108.0016,108.1135,107.8122,107.9155,120606.0
2020-02-27 12:55:00,125.37,125.41,124.75,124.78,127506.0,107.8983,107.9327,107.3647,107.3905,127506.0
2020-02-27 13:00:00,124.75,125.02,124.45,124.94,129735.0,107.3647,107.5971,107.1065,107.5282,129735.0
2020-02-27 13:05:00,124.94,125.07,124.71,125.01,114509.0,107.5282,107.6401,107.3303,107.5885,114509.0
2020-02-27 13:10:00,125.04,125.32,124.98,125.2,103916.0,107.6143,107.8553,107.5627,107.752,103916.0
2020-02-27 13:15:00,125.2,125.26,124.81,124.91,111628.0,107.752,107.8036,107.4163,107.5024,111628.0
2020-02-27 13:20:00,124.9,125.03,124.6,124.69,108157.0,107.4938,107.6057,107.2356,107.3131,108157.0
2020-02-27 13:25:00,124.72,124.93,124.44,124.47,100506.0,107.3389,107.5196,107.0979,107.1237,100506.0
2020-02-27 13:30:00,124.45,124.61,124.3,124.32,89073.0,107.1065,107.2442,106.9774,106.9946,89073.0
2020-02-27 13:35:00,124.31,124.37,123.8,123.93,127426.0,106.986,107.0377,106.5471,106.659,127426.0
2020-02-27 13:40:00,123.94,124.05,122.8,123.12,303849.0,106.6676,106.7623,105.6865,105.9619,303849.0
2020-02-27 13:45:00,123.15,123.8,123.04,123.64,120723.0,105.9877,106.5471,105.893,106.4094,120723.0
2020-02-27 13:50:00,123.66,124.14,123.43,124.04,139897.0,106.4266,106.8397,106.2287,106.7537,139897.0
2020-02-27 13:55:00,124.0,124.17,123.21,123.35,199417.0,106.7192,106.8655,106.0393,106.1598,199417.0
2020-02-27 14:00:00,123.33,123.6,123.09,123.41,127219.0,106.1426,106.375,105.936,106.2115,127219.0
2020-02-27 14:05:00,123.39,123.55,122.89,122.96,152224.0,106.1942,106.3319,105.7639,105.8242,152224.0
2020-02-27 14:10:00,122.96,123.27,122.87,123.18,144246.0,105.8242,106.091,105.7467,106.0135,144246.0
2020-02-27 14:15:00,123.17,123.37,122.64,122.66,179584.0,106.0049,106.177,105.5488,105.566,179584.0
2020-02-27 14:20:00,122.68,123.25,122.68,123.2,103649.0,105.5832,106.0738,105.5832,106.0307,103649.0
2020-02-27 14:25:00,123.21,123.64,123.13,123.49,123181.0,106.0393,106.4094,105.9705,106.2803,123181.0
2020-02-27 14:30:00,123.45,123.47,123.06,123.23,118581.0,106.2459,106.2631,105.9102,106.0565,118581.0
2020-02-27 14:35:00,123.22,123.54,123.14,123.35,85120.0,106.0479,106.3233,105.9791,106.1598,85120.0
2020-02-27 14:40:00,123.36,123.78,123.24,123.77,84892.0,106.1684,106.5299,106.0651,106.5213,84892.0
2020-02-27 14:45:00,123.75,123.75,123.31,123.54,104244.0,106.5041,106.5041,106.1254,106.3233,104244.0
2020-02-27 14:50:00,123.54,123.74,123.49,123.6,146493.0,106.3233,106.4955,106.2803,106.375,146493.0
2020-02-27 14:55:00,123.59,123.61,123.25,123.36,122409.0,106.3664,106.3836,106.0738,106.1684,122409.0
2020-02-27 15:00:00,123.36,123.42,122.74,123.01,192500.0,106.1684,106.2201,105.6348,105.8672,192500.0
2020-02-27 15:05:00,123.03,123.62,122.85,123.56,152170.0,105.8844,106.3922,105.7295,106.3405,152170.0
2020-02-27 15:10:00,123.57,123.8,123.45,123.51,152890.0,106.3492,106.5471,106.2459,106.2975,152890.0
2020-02-27 15:15:00,123.52,123.56,123.2,123.2,146863.0,106.3061,106.3405,106.0307,106.0307,146863.0
2020-02-27 15:20:00,123.2,123.34,123.1,123.19,197758.0,106.0307,106.1512,105.9447,106.0221,197758.0
2020-02-27 15:25:00,123.2,123.43,122.88,122.88,237509.0,106.0307,106.2287,105.7553,105.7553,237509.0
2020-02-27 15:30:00,122.88,123.17,122.7,122.99,269126.0,105.7553,106.0049,105.6004,105.85,269126.0
2020-02-27 15:35:00,122.98,123.11,122.7,122.72,239269.0,105.8414,105.9533,105.6004,105.6176,239269.0
2020-02-27 15:40:00,122.74,122.84,122.57,122.58,349728.0,105.6348,105.7209,105.4885,105.4971,349728.0
2020-02-27 15:45:00,122.57,123.02,122.5,122.8,384397.0,105.4885,105.8758,105.4283,105.6865,384397.0
2020-02-27 15:50:00,122.8,122.84,121.97,122.07,647124.0,105.6865,105.7209,104.9721,105.0582,647124.0
2020-02-27 15:55:00,122.05,122.17,121.3,121.3,1168549.0,105.041,105.1443,104.3955,104.3955,1168549.0
2020-02-28 09:30:00,117.99,118.43,116.93,118.15,1248873.0,101.5468,101.9255,100.6345,101.6845,1248873.0
2020-02-28 09:35:00,118.09,118.49,117.46,117.76,794544.0,101.6329,101.9771,101.0907,101.3488,794544.0
2020-02-28 09:40:00,117.77,117.93,116.5,116.5,766457.0,101.3575,101.4952,100.2644,100.2644,766457.0
2020-02-28 09:45:00,116.45,116.98,115.89,116.72,758201.0,100.2214,100.6775,99.7394,100.4538,758201.0
2020-02-28 09:50:00,116.72,116.99,116.06,116.14,559921.0,100.4538,100.6862,99.8858,99.9546,559921.0
2020-02-28 09:55:00,116.1,116.12,115.1,115.56,689359.0,99.9202,99.9374,99.0595,99.4554,689359.0
2020-02-28 10:00:00,115.58,115.81,114.16,114.22,740408.0,99.4727,99.6706,98.2505,98.3022,740408.0
2020-02-28 10:05:00,114.21,115.77,114.15,115.27,525538.0,98.2936,99.6362,98.2419,99.2059,525538.0
2020-02-28 10:10:00,115.22,115.69,114.84,115.25,589074.0,99.1628,99.5673,98.8358,99.1886,589074.0
2020-02-28 10:15:00,115.24,116.39,115.2,116.32,752199.0,99.18,100.1698,99.1456,100.1095,752199.0
2020-02-28 10:20:00,116.32,116.44,115.41,115.59,483177.0,100.1095,100.2128,99.3263,99.4813,483177.0
2020-02-28 10:25:00,115.59,116.16,114.71,114.75,370296.0,99.4813,99.9718,98.7239,98.7583,370296.0
2020-02-28 10:30:00,114.74,115.64,114.65,115.54,354368.0,98.7497,99.5243,98.6723,99.4382,354368.0
2020-02-28 10:35:00,115.58,115.84,114.95,115.21,299268.0,99.4727,99.6964,98.9304,99.1542,299268.0
2020-02-28 10:40:00,115.29,115.59,114.92,115.1,280215.0,99.2231,99.4813,98.9046,99.0595,280215.0
2020-02-28 10:45:00,115.09,115.73,115.0,115.24,257148.0,99.0509,99.6017,98.9735,99.18,257148.0
2020-02-28 10:50:00,115.23,116.78,115.17,116.76,245397.0,99.1714,100.5054,99.1198,100.4882,245397.0
2020-02-28 10:55:00,116.77,116.78,115.89,116.23,373682.0,100.4968,100.5054,99.7394,100.0321,373682.0
2020-02-28 11:00:00,116.22,116.27,115.37,115.58,372423.0,100.0235,100.0665,99.2919,99.4727,372423.0
2020-02-28 11:05:00,115.53,115.56,114.95,115.14,227117.0,99.4296,99.4554,98.9304,99.094,227117.0
2020-02-28 11:10:00,115.14,115.93,115.09,115.78,226173.0,99.094,99.7739,99.0509,99.6448,226173.0
2020-02-28 11:15:00,115.76,116.32,115.7,116.31,280414.0,99.6276,100.1095,99.5759,100.1009,280414.0
2020-02-28 11:20:00,116.28,116.4,115.88,116.16,293537.0,100.0751,100.1784,99.7308,99.9718,293537.0
2020-02-28 11:25:00,116.18,116.31,115.89,116.23,329843.0,99.989,100.1009,99.7394,100.0321,329843.0
2020-02-28 11:30:00,116.22,116.58,116.12,116.26,407797.0,100.0235,100.3333,99.9374,100.0579,407797.0
2020-02-28 11:35:00,116.27,117.13,116.13,117.06,337606.0,100.0665,100.8066,99.946,100.7464,337606.0
2020-02-28 11:40:00,117.07,117.92,116.93,117.4,461625.0,100.755,101.4865,100.6345,101.039,461625.0
2020-02-28 11:45:00,117.41,117.41,116.43,116.58,380374.0,101.0476,101.0476,100.2042,100.3333,380374.0
2020-02-28 11:50:00,116.59,116.82,115.4,115.53,377868.0,100.3419,100.5398,99.3177,99.4296,377868.0
2020-02-28 11:55:00,115.52,115.75,115.07,115.52,332363.0,99.421,99.619,99.0337,99.421,332363.0
2020-02-28 12:00:00,115.53,115.65,114.96,115.47,324994.0,99.4296,99.5329,98.9391,99.378,324994.0
2020-02-28 12:05:00,115.48,115.88,115.35,115.4,225625.0,99.3866,99.7308,99.2747,99.3177,225625.0
2020-02-28 12:10:00,115.39,115.61,115.27,115.37,224508.0,99.3091,99.4985,99.2059,99.2919,224508.0
2020-02-28 12:15:00,115.39,115.61,115.18,115.5,242128.0,99.3091,99.4985,99.1284,99.4038,242128.0
2020-02-28 12:20:00,115.49,115.91,115.39,115.39,338651.0,99.3952,99.7567,99.3091,99.3091,338651.0
2020-02-28 12:25:00,115.39,115.71,115.36,115.67,286676.0,99.3091,99.5845,99.2833,99.5501,286676.0
2020-02-28 12:30:00,115.67,116.13,115.66,115.82,317777.0,99.5501,99.946,99.5415,99.6792,317777.0
2020-02-28 12:35:00,115.8,116.32,115.43,115.82,394041.0,99.662,100.1095,99.3436,99.6792,394041.0
2020-02-28 12:40:00,115.84,116.08,115.44,115.6,335044.0,99.6964,99.903,99.3522,99.4899,335044.0
2020-02-28 12:45:00,115.61,115.66,115.17,115.56,330075.0,99.4985,99.5415,99.1198,99.4554,330075.0
2020-02-28 12:50:00,115.56,116.0,115.48,115.92,213100.0,99.4554,99.8341,99.3866,99.7653,213100.0
2020-02-28 12:55:00,115.93,116.17,115.75,115.94,303658.0,99.7739,99.9804,99.619,99.7825,303658.0
2020-02-28 13:00:00,115.96,116.29,115.55,115.63,265851.0,99.7997,100.0837,99.4468,99.5157,265851.0
2020-02-28 13:05:00,115.63,116.31,115.62,116.09,277817.0,99.5157,100.1009,99.5071,99.9116,277817.0
2020-02-28 13:10:00,116.1,116.12,115.37,115.37,493195.0,99.9202,99.9374,99.2919,99.2919,493195.0
2020-02-28 13:15:00,115.39,116.14,115.28,115.85,249402.0,99.3091,99.9546,99.2145,99.705,249402.0
2020-02-28 13:20:00,115.88,116.11,115.65,115.8,257994.0,99.7308,99.9288,99.5329,99.662,257994.0
2020-02-28 13:25:00,115.77,116.13,115.59,115.6,190848.0,99.6362,99.946,99.4813,99.4899,190848.0
2020-02-28 13:30:00,115.59,115.59,114.73,114.78,259821.0,99.4813,99.4813,98.7411,98.7841,259821.0
2020-02-28 13:35:00,114.75,114.76,114.36,114.56,297065.0,98.7583,98.7669,98.4227,98.5948,297065.0
2020-02-28 13:40:00,114.55,114.56,114.14,114.16,288690.0,98.5862,98.5948,98.2333,98.2505,288690.0
2020-02-28 13:45:00,114.16,114.49,113.71,114.45,395126.0,98.2505,98.5346,97.8633,98.5001,395126.0
2020-02-28 13:50:00,114.44,114.58,114.12,114.34,266006.0,98.4915,98.612,98.2161,98.4055,266006.0
2020-02-28 13:55:00,114.35,114.52,114.02,114.33,194433.0,98.4141,98.5604,98.1301,98.3969,194433.0
2020-02-28 14:00:00,114.33,114.33,113.3,113.33,331315.0,98.3969,98.3969,97.5104,97.5362,331315.0
2020-02-28 14:05:00,113.33,113.59,113.0,113.18,278001.0,97.5362,97.76,97.2522,97.4071,278001.0
2020-02-28 14:10:00,113.17,113.66,113.12,113.46,292223.0,97.3985,97.8202,97.3555,97.6481,292223.0
2020-02-28 14:15:00,113.45,113.64,113.18,113.49,244321.0,97.6395,97.803,97.4071,97.6739,244321.0
2020-02-28 14:20:00,113.5,114.36,113.4,113.99,260077.0,97.6825,98.4227,97.5965,98.1042,260077.0
2020-02-28 14:25:00,114.02,114.07,113.59,114.01,208467.0,98.1301,98.1731,97.76,98.1214,208467.0
2020-02-28 14:30:00,114.0,115.39,113.77,114.71,640623.0,98.1128,99.3091,97.9149,98.7239,640623.0
2020-02-28 14:35:00,114.71,114.8,114.18,114.34,307996.0,98.7239,98.8014,98.2678,98.4055,307996.0
2020-02-28 14:40:00,114.35,115.74,114.29,115.61,326895.0,98.4141,99.6104,98.3624,99.4985,326895.0
2020-02-28 14:45:00,115.57,115.79,114.89,115.25,399733.0,99.464,99.6534,98.8788,99.1886,399733.0
2020-02-28 14:50:00,115.29,115.64,114.87,115.06,243317.0,99.2231,99.5243,98.8616,99.0251,243317.0
2020-02-28 14:55:00,115.04,115.05,114.29,114.57,324668.0,99.0079,99.0165,98.3624,98.6034,324668.0
2020-02-28 15:00:00,114.57,114.86,114.04,114.04,283081.0,98.6034,98.853,98.1473,98.1473,283081.0
2020-02-28 15:05:00,114.03,114.14,113.67,114.03,367537.0,98.1387,98.2333,97.8288,98.1387,367537.0
2020-02-28 15:10:00,114.02,114.3,113.75,114.13,307420.0,98.1301,98.371,97.8977,98.2247,307420.0
2020-02-28 15:15:00,114.13,115.1,114.0,114.97,365625.0,98.2247,99.0595,98.1128,98.9477,365625.0
2020-02-28 15:20:00,114.98,115.05,114.13,114.3,434566.0,98.9563,99.0165,98.2247,98.371,434566.0
2020-02-28 15:25:00,114.31,114.61,113.29,113.32,469571.0,98.3796,98.6378,97.5018,97.5276,469571.0
2020-02-28 15:30:00,113.28,114.15,113.24,113.56,494230.0,97.4932,98.2419,97.4588,97.7342,494230.0
2020-02-28 15:35:00,113.54,113.78,113.27,113.58,483094.0,97.7169,97.9235,97.4846,97.7514,483094.0
2020-02-28 15:40:00,113.59,113.72,112.69,112.69,524149.0,97.76,97.8719,96.9854,96.9854,524149.0
2020-02-28 15:45:00,112.7,114.04,112.66,114.0,683622.0,96.994,98.1473,96.9596,98.1128,683622.0
2020-02-28 15:50:00,113.98,114.3,113.7,114.17,763286.0,98.0956,98.371,97.8546,98.2591,763286.0
2020-02-28 15:55:00,114.17,116.1,114.13,116.09,1786329.0,98.2591,99.9202,98.2247,99.9116,1786329.0
2020-03-02 09:30:00,116.61,116.9,115.45,115.77,841139.0,100.3591,100.6087,99.3608,99.6362,841139.0
2020-03-02 09:35:00,115.72,115.76,114.92,114.99,487530.0,99.5931,99.6276,98.9046,98.9649,487530.0
2020-03-02 09:40:00,114.97,116.18,114.95,115.91,462065.0,98.9477,99.989,98.9304,99.7567,462065.0
2020-03-02 09:45:00,115.92,116.52,115.76,115.83,390282.0,99.7653,100.2817,99.6276,99.6878,390282.0
2020-03-02 09:50:00,115.85,116.02,115.4,115.44,488142.0,99.705,99.8513,99.3177,99.3522,488142.0
2020-03-02 09:55:00,115.44,115.47,114.85,115.21,409551.0,99.3522,99.378,98.8444,99.1542,409551.0
2020-03-02 10:00:00,115.21,115.46,114.97,115.11,442215.0,99.1542,99.3694,98.9477,99.0682,442215.0
2020-03-02 10:05:00,115.1,115.15,114.46,114.63,309676.0,99.0595,99.1026,98.5087,98.655,309676.0
2020-03-02 10:10:00,114.61,116.05,114.6,116.05,269245.0,98.6378,99.8772,98.6292,99.8772,269245.0
2020-03-02 10:15:00,116.06,116.11,115.4,115.65,266697.0,99.8858,99.9288,99.3177,99.5329,266697.0
2020-03-02 10:20:00,115.66,115.69,115.36,115.6,373853.0,99.5415,99.5673,99.2833,99.4899,373853.0
2020-03-02 10:25:00,115.64,116.05,115.42,115.82,260556.0,99.5243,99.8772,99.3349,99.6792,260556.0
2020-03-02 10:30:00,115.83,115.94,115.29,115.63,313767.0,99.6878,99.7825,99.2231,99.5157,313767.0
2020-03-02 10:35:00,115.61,116.51,115.58,116.39,261383.0,99.4985,100.273,99.4727,100.1698,261383.0
2020-03-02 10:40:00,116.41,116.55,116.17,116.28,282416.0,100.187,100.3075,99.9804,100.0751,282416.0
2020-03-02 10:45:00,116.28,116.95,116.23,116.95,295300.0,100.0751,100.6517,100.0321,100.6517,295300.0
2020-03-02 10:50:00,116.95,117.59,116.89,117.35,270373.0,100.6517,101.2025,100.6001,100.996,270373.0
2020-03-02 10:55:00,117.36,117.54,116.78,116.79,336564.0,101.0046,101.1595,100.5054,100.514,336564.0
2020-03-02 11:00:00,116.77,117.17,116.75,116.95,315488.0,100.4968,100.8411,100.4796,100.6517,315488.0
2020-03-02 11:05:00,116.95,117.0,116.46,116.69,255491.0,100.6517,100.6948,100.23,100.428,255491.0
2020-03-02 11:10:00,116.71,117.98,116.64,117.89,427269.0,100.4452,101.5382,100.3849,101.4607,427269.0
2020-03-02 11:15:00,117.93,118.26,117.63,117.73,278923.0,101.4952,101.7792,101.237,101.323,278923.0
2020-03-02 11:20:00,117.74,118.07,117.62,117.77,305329.0,101.3316,101.6156,101.2284,101.3575,305329.0
2020-03-02 11:25:00,117.76,118.18,117.75,117.98,196765.0,101.3488,101.7103,101.3402,101.5382,196765.0
2020-03-02 11:30:00,118.02,118.25,117.87,118.01,255995.0,101.5726,101.7706,101.4435,101.564,255995.0
2020-03-02 11:35:00,118.04,118.21,117.84,118.12,307045.0,101.5898,101.7361,101.4177,101.6587,307045.0
2020-03-02 11:40:00,118.14,118.19,117.65,118.17,263826.0,101.6759,101.7189,101.2542,101.7017,263826.0
2020-03-02 11:45:00,118.19,118.22,117.99,118.04,197915.0,101.7189,101.7447,101.5468,101.5898,197915.0
2020-03-02 11:50:00,118.05,118.44,117.9,118.38,263229.0,101.5984,101.9341,101.4693,101.8824,263229.0
2020-03-02 11:55:00,118.38,118.69,118.32,118.41,212097.0,101.8824,102.1492,101.8308,101.9083,212097.0
2020-03-02 12:00:00,118.42,118.78,118.36,118.43,240941.0,101.9169,102.2267,101.8652,101.9255,240941.0
2020-03-02 12:05:00,118.45,118.59,118.2,118.22,190718.0,101.9427,102.0632,101.7275,101.7447,190718.0
2020-03-02 12:10:00,118.25,118.41,118.03,118.39,185517.0,101.7706,101.9083,101.5812,101.891,185517.0
2020-03-02 12:15:00,118.39,118.41,117.9,117.99,138367.0,101.891,101.9083,101.4693,101.5468,138367.0
2020-03-02 12:20:00,118.0,118.07,117.66,117.68,158148.0,101.5554,101.6156,101.2628,101.28,158148.0
2020-03-02 12:25:00,117.67,118.07,117.58,118.02,163867.0,101.2714,101.6156,101.1939,101.5726,163867.0
2020-03-02 12:30:00,118.04,118.47,118.0,118.41,122563.0,101.5898,101.9599,101.5554,101.9083,122563.0
2020-03-02 12:35:00,118.42,118.78,118.37,118.52,200491.0,101.9169,102.2267,101.8738,102.0029,200491.0
2020-03-02 12:40:00,118.51,118.62,118.15,118.32,183086.0,101.9943,102.089,101.6845,101.8308,183086.0
2020-03-02 12:45:00,118.35,118.78,118.34,118.77,109240.0,101.8566,102.2267,101.848,102.2181,109240.0
2020-03-02 12:50:00,118.76,119.1,118.69,119.03,179116.0,102.2095,102.5021,102.1492,102.4419,179116.0
2020-03-02 12:55:00,119.03,119.2,118.91,119.12,111633.0,102.4419,102.5882,102.3386,102.5193,111633.0
2020-03-02 13:00:00,119.13,119.32,118.91,119.09,137429.0,102.5279,102.6914,102.3386,102.4935,137429.0
2020-03-02 13:05:00,119.09,119.09,118.5,118.62,138184.0,102.4935,102.4935,101.9857,102.089,138184.0
2020-03-02 13:10:00,118.63,118.74,118.48,118.65,103812.0,102.0976,102.1923,101.9685,102.1148,103812.0
2020-03-02 13:15:00,118.65,118.71,118.04,118.12,167884.0,102.1148,102.1665,101.5898,101.6587,167884.0
2020-03-02 13:20:00,118.12,118.26,117.98,118.08,123767.0,101.6587,101.7792,101.5382,101.6242,123767.0
2020-03-02 13:25:00,118.08,118.16,117.62,117.95,167400.0,101.6242,101.6931,101.2284,101.5124,167400.0
2020-03-02 13:30:00,117.95,118.1,117.73,117.97,139212.0,101.5124,101.6415,101.323,101.5296,139212.0
2020-03-02 13:35:00,117.94,118.5,117.91,118.5,152736.0,101.5038,101.9857,101.4779,101.9857,152736.0
2020-03-02 13:40:00,118.5,118.66,118.4,118.58,104846.0,101.9857,102.1234,101.8997,102.0546,104846.0
2020-03-02 13:45:00,118.59,118.71,118.23,118.38,109164.0,102.0632,102.1665,101.7533,101.8824,109164.0
2020-03-02 13:50:00,118.37,118.59,118.01,118.01,107441.0,101.8738,102.0632,101.564,101.564,107441.0
2020-03-02 13:55:00,118.03,118.53,118.02,118.42,152493.0,101.5812,102.0115,101.5726,101.9169,152493.0
2020-03-02 14:00:00,118.42,118.64,118.29,118.63,143996.0,101.9169,102.1062,101.805,102.0976,143996.0
2020-03-02 14:05:00,118.62,118.73,118.32,118.72,126167.0,102.089,102.1837,101.8308,102.1751,126167.0
2020-03-02 14:10:00,118.71,118.77,118.48,118.67,121971.0,102.1665,102.2181,101.9685,102.132,121971.0
2020-03-02 14:15:00,118.66,118.67,118.32,118.42,178614.0,102.1234,102.132,101.8308,101.9169,178614.0
2020-03-02 14:20:00,118.42,118.61,118.05,118.05,144633.0,101.9169,102.0804,101.5984,101.5984,144633.0
2020-03-02 14:25:00,118.06,118.29,117.7,117.73,165873.0,101.607,101.805,101.2972,101.323,165873.0
2020-03-02 14:30:00,117.73,118.03,117.6,117.62,184254.0,101.323,101.5812,101.2111,101.2284,184254.0
2020-03-02 14:35:00,117.64,117.75,117.34,117.4,317055.0,101.2456,101.3402,100.9874,101.039,317055.0
2020-03-02 14:40:00,117.4,117.41,116.94,117.13,236126.0,101.039,101.0476,100.6431,100.8066,236126.0
2020-03-02 14:45:00,117.1,117.75,116.98,117.64,167868.0,100.7808,101.3402,100.6775,101.2456,167868.0
2020-03-02 14:50:00,117.62,118.06,117.32,118.05,147369.0,101.2284,101.607,100.9702,101.5984,147369.0
2020-03-02 14:55:00,118.04,118.16,117.53,117.58,147130.0,101.5898,101.6931,101.1509,101.1939,147130.0
2020-03-02 15:00:00,117.58,118.3,117.56,118.21,172616.0,101.1939,101.8136,101.1767,101.7361,172616.0
2020-03-02 15:05:00,118.18,118.6,118.11,118.47,140018.0,101.7103,102.0718,101.6501,101.9599,140018.0
2020-03-02 15:10:00,118.45,118.71,118.36,118.65,185042.0,101.9427,102.1665,101.8652,102.1148,185042.0
2020-03-02 15:15:00,118.63,118.92,118.47,118.66,192973.0,102.0976,102.3472,101.9599,102.1234,192973.0
2020-03-02 15:20:00,118.67,119.29,118.62,119.28,129262.0,102.132,102.6656,102.089,102.657,129262.0
2020-03-02 15:25:00,119.28,119.46,119.11,119.14,172683.0,102.657,102.8119,102.5107,102.5365,172683.0
2020-03-02 15:30:00,119.14,119.3,119.01,119.11,240974.0,102.5365,102.6742,102.4246,102.5107,240974.0
2020-03-02 15:35:00,119.11,119.75,119.11,119.73,184678.0,102.5107,103.0615,102.5107,103.0443,184678.0
2020-03-02 15:40:00,119.73,119.83,119.34,119.38,211489.0,103.0443,103.1304,102.7087,102.7431,211489.0
2020-03-02 15:45:00,119.39,120.19,119.39,120.06,357054.0,102.7517,103.4402,102.7517,103.3283,357054.0
2020-03-02 15:50:00,120.09,121.38,120.07,121.35,478584.0,103.3541,104.4644,103.3369,104.4385,478584.0
2020-03-02 15:55:00,121.34,121.58,121.0,121.55,807829.0,104.4299,104.6365,104.1373,104.6107,807829.0
2020-03-03 09:30:00,121.1,121.1,119.1,119.33,647486.0,104.2234,104.2234,102.5021,102.7,647486.0
2020-03-03 09:35:00,119.38,119.38,118.41,118.93,395243.0,102.7431,102.7431,101.9083,102.3558,395243.0
2020-03-03 09:40:00,118.94,119.18,118.66,118.86,382670.0,102.3644,102.571,102.1234,102.2955,382670.0
2020-03-03 09:45:00,118.85,119.02,118.33,118.92,235491.0,102.2869,102.4332,101.8394,102.3472,235491.0
2020-03-03 09:50:00,118.89,118.93,117.87,118.17,215625.0,102.3214,102.3558,101.4435,101.7017,215625.0
2020-03-03 09:55:00,118.17,118.77,118.03,118.72,224265.0,101.7017,102.2181,101.5812,102.1751,224265.0
2020-03-03 10:00:00,118.69,122.95,118.62,120.53,519019.0,102.1492,105.8156,102.089,103.7328,519019.0
2020-03-03 10:05:00,120.73,121.33,119.16,120.2,426244.0,103.9049,104.4213,102.5537,103.4488,426244.0
2020-03-03 10:10:00,120.13,120.36,117.82,117.83,321315.0,103.3886,103.5865,101.4005,101.4091,321315.0
2020-03-03 10:15:00,117.84,118.67,117.26,118.26,426113.0,101.4177,102.132,100.9185,101.7792,426113.0
2020-03-03 10:20:00,118.2,118.62,117.9,118.56,453188.0,101.7275,102.089,101.4693,102.0374,453188.0
2020-03-03 10:25:00,118.58,118.89,117.84,118.04,323472.0,102.0546,102.3214,101.4177,101.5898,323472.0
2020-03-03 10:30:00,118.05,118.49,117.86,117.86,259218.0,101.5984,101.9771,101.4349,101.4349,259218.0
2020-03-03 10:35:00,117.9,118.45,117.85,118.12,243909.0,101.4693,101.9427,101.4263,101.6587,243909.0
2020-03-03 10:40:00,118.12,118.64,117.92,118.57,252553.0,101.6587,102.1062,101.4865,102.046,252553.0
2020-03-03 10:45:00,118.53,118.76,117.46,117.68,269708.0,102.0115,102.2095,101.0907,101.28,269708.0
2020-03-03 10:50:00,117.71,118.05,117.47,117.97,282780.0,101.3058,101.5984,101.0993,101.5296,282780.0
2020-03-03 10:55:00,117.96,118.98,117.91,118.91,192033.0,101.521,102.3988,101.4779,102.3386,192033.0
2020-03-03 11:00:00,118.82,119.02,117.97,118.12,194069.0,102.2611,102.4332,101.5296,101.6587,194069.0
2020-03-03 11:05:00,118.07,118.25,117.75,117.83,241144.0,101.6156,101.7706,101.3402,101.4091,241144.0
2020-03-03 11:10:00,117.84,117.93,117.29,117.45,407632.0,101.4177,101.4952,100.9443,101.082,407632.0
2020-03-03 11:15:00,117.46,118.21,117.4,117.44,398446.0,101.0907,101.7361,101.039,101.0734,398446.0
2020-03-03 11:20:00,117.4,117.93,116.92,117.0,417979.0,101.039,101.4952,100.6259,100.6948,417979.0
2020-03-03 11:25:00,117.01,117.18,116.44,116.51,344980.0,100.7034,100.8497,100.2128,100.273,344980.0
2020-03-03 11:30:00,116.5,117.24,116.4,117.13,265485.0,100.2644,100.9013,100.1784,100.8066,265485.0
2020-03-03 11:35:00,117.14,118.16,117.1,118.14,341992.0,100.8152,101.6931,100.7808,101.6759,341992.0
2020-03-03 11:40:00,118.18,118.25,117.75,117.99,185472.0,101.7103,101.7706,101.3402,101.5468,185472.0
2020-03-03 11:45:00,117.95,118.03,117.19,117.23,211593.0,101.5124,101.5812,100.8583,100.8927,211593.0
2020-03-03 11:50:00,117.23,118.22,117.19,117.99,262551.0,100.8927,101.7447,100.8583,101.5468,262551.0
2020-03-03 11:55:00,117.98,118.12,117.74,117.95,270146.0,101.5382,101.6587,101.3316,101.5124,270146.0
2020-03-03 12:00:00,117.93,118.05,117.64,117.98,215667.0,101.4952,101.5984,101.2456,101.5382,215667.0
2020-03-03 12:05:00,117.99,118.17,117.75,118.04,266414.0,101.5468,101.7017,101.3402,101.5898,266414.0
2020-03-03 12:10:00,118.05,118.18,117.62,117.64,228445.0,101.5984,101.7103,101.2284,101.2456,228445.0
2020-03-03 12:15:00,117.66,117.74,117.31,117.49,159156.0,101.2628,101.3316,100.9616,101.1165,159156.0
2020-03-03 12:20:00,117.49,117.87,117.36,117.87,129457.0,101.1165,101.4435,101.0046,101.4435,129457.0
2020-03-03 12:25:00,117.88,117.99,117.22,117.52,186409.0,101.4521,101.5468,100.8841,101.1423,186409.0
2020-03-03 12:30:00,117.55,117.69,117.28,117.42,217788.0,101.1681,101.2886,100.9357,101.0562,217788.0
2020-03-03 12:35:00,117.45,117.72,117.37,117.71,120157.0,101.082,101.3144,101.0132,101.3058,120157.0
2020-03-03 12:40:00,117.68,117.87,117.46,117.54,144319.0,101.28,101.4435,101.0907,101.1595,144319.0
2020-03-03 12:45:00,117.55,118.09,117.52,117.99,117197.0,101.1681,101.6329,101.1423,101.5468,117197.0
2020-03-03 12:50:00,118.01,118.01,117.57,117.62,160010.0,101.564,101.564,101.1853,101.2284,160010.0
2020-03-03 12:55:00,117.61,117.94,117.4,117.78,266577.0,101.2197,101.5038,101.039,101.3661,266577.0
2020-03-03 13:00:00,117.75,117.8,116.99,117.18,307910.0,101.3402,101.3833,100.6862,100.8497,307910.0
2020-03-03 13:05:00,117.2,117.41,116.98,117.2,133392.0,100.8669,101.0476,100.6775,100.8669,133392.0
2020-03-03 13:10:00,117.23,117.41,116.98,117.09,113149.0,100.8927,101.0476,100.6775,100.7722,113149.0
2020-03-03 13:15:00,117.06,117.33,116.82,116.99,178463.0,100.7464,100.9788,100.5398,100.6862,178463.0
2020-03-03 13:20:00,116.96,117.22,116.82,117.08,494655.0,100.6603,100.8841,100.5398,100.7636,494655.0
2020-03-03 13:25:00,117.06,117.25,116.7,117.11,345532.0,100.7464,100.9099,100.4366,100.7894,345532.0
2020-03-03 13:30:00,117.16,117.8,116.95,117.72,249928.0,100.8325,101.3833,100.6517,101.3144,249928.0
2020-03-03 13:35:00,117.71,117.82,117.46,117.76,165203.0,101.3058,101.4005,101.0907,101.3488,165203.0
2020-03-03 13:40:00,117.76,117.78,117.1,117.11,382689.0,101.3488,101.3661,100.7808,100.7894,382689.0
2020-03-03 13:45:00,117.11,117.28,116.96,117.1,294559.0,100.7894,100.9357,100.6603,100.7808,294559.0
2020-03-03 13:50:00,117.1,117.28,117.0,117.09,255951.0,100.7808,100.9357,100.6948,100.7722,255951.0
2020-03-03 13:55:00,117.1,117.39,116.95,117.08,226938.0,100.7808,101.0304,100.6517,100.7636,226938.0
2020-03-03 14:00:00,117.09,117.33,116.89,116.97,349436.0,100.7722,100.9788,100.6001,100.6689,349436.0
2020-03-03 14:05:00,116.99,117.11,116.38,116.41,406758.0,100.6862,100.7894,100.1612,100.187,406758.0
2020-03-03 14:10:00,116.37,117.1,116.34,116.94,477407.0,100.1526,100.7808,100.1267,100.6431,477407.0
2020-03-03 14:15:00,116.95,117.0,116.49,116.57,341012.0,100.6517,100.6948,100.2558,100.3247,341012.0
2020-03-03 14:20:00,116.59,117.38,116.5,116.7,739963.0,100.3419,101.0218,100.2644,100.4366,739963.0
2020-03-03 14:25:00,116.72,117.55,116.65,117.37,270300.0,100.4538,101.1681,100.3935,101.0132,270300.0
2020-03-03 14:30:00,117.4,117.52,116.96,117.2,227652.0,101.039,101.1423,100.6603,100.8669,227652.0
2020-03-03 14:35:00,117.19,117.26,116.65,116.75,378480.0,100.8583,100.9185,100.3935,100.4796,378480.0
2020-03-03 14:40:00,116.73,116.92,116.55,116.66,286540.0,100.4624,100.6259,100.3075,100.4021,286540.0
2020-03-03 14:45:00,116.69,117.23,116.61,117.17,269471.0,100.428,100.8927,100.3591,100.8411,269471.0
2020-03-03 14:50:00,117.21,117.47,116.92,117.44,168649.0,100.8755,101.0993,100.6259,101.0734,168649.0
2020-03-03 14:55:00,117.42,117.62,116.97,117.29,206735.0,101.0562,101.2284,100.6689,100.9443,206735.0
2020-03-03 15:00:00,117.34,117.86,117.08,117.71,240269.0,100.9874,101.4349,100.7636,101.3058,240269.0
2020-03-03 15:05:00,117.7,117.7,116.88,116.96,185425.0,101.2972,101.2972,100.5915,100.6603,185425.0
2020-03-03 15:10:00,116.97,117.68,116.8,117.46,374962.0,100.6689,101.28,100.5226,101.0907,374962.0
2020-03-03 15:15:00,117.46,117.88,117.25,117.76,292561.0,101.0907,101.4521,100.9099,101.3488,292561.0
2020-03-03 15:20:00,117.78,117.86,117.01,117.11,295181.0,101.3661,101.4349,100.7034,100.7894,295181.0
2020-03-03 15:25:00,117.12,118.0,117.08,117.98,482522.0,100.798,101.5554,100.7636,101.5382,482522.0
2020-03-03 15:30:00,117.97,117.97,116.98,117.24,307325.0,101.5296,101.5296,100.6775,100.9013,307325.0
2020-03-03 15:35:00,117.25,117.39,116.24,116.45,274816.0,100.9099,101.0304,100.0407,100.2214,274816.0
2020-03-03 15:40:00,116.45,117.67,116.3,117.58,299442.0,100.2214,101.2714,100.0923,101.1939,299442.0
2020-03-03 15:45:00,117.58,117.83,116.91,116.94,527214.0,101.1939,101.4091,100.6173,100.6431,527214.0
2020-03-03 15:50:00,116.97,117.17,116.34,117.01,497395.0,100.6689,100.8411,100.1267,100.7034,497395.0
2020-03-03 15:55:00,116.98,117.54,116.4,116.95,1005076.0,100.6775,101.1595,100.1784,100.6517,1005076.0
2020-03-04 09:30:00,118.33,118.33,117.06,117.08,673834.0,101.8394,101.8394,100.7464,100.7636,673834.0
2020-03-04 09:35:00,117.1,118.0,116.12,116.52,416049.0,100.7808,101.5554,99.9374,100.2817,416049.0
2020-03-04 09:40:00,116.53,116.87,115.86,116.17,503522.0,100.2903,100.5829,99.7136,99.9804,503522.0
2020-03-04 09:45:00,116.2,116.21,115.47,115.63,441248.0,100.0062,100.0149,99.378,99.5157,441248.0
2020-03-04 09:50:00,115.65,115.96,115.15,115.15,257743.0,99.5329,99.7997,99.1026,99.1026,257743.0
2020-03-04 09:55:00,115.15,115.83,115.12,115.77,302833.0,99.1026,99.6878,99.0768,99.6362,302833.0
2020-03-04 10:00:00,115.79,116.18,115.44,115.72,370749.0,99.6534,99.989,99.3522,99.5931,370749.0
2020-03-04 10:05:00,115.73,116.19,115.37,115.87,431452.0,99.6017,99.9976,99.2919,99.7222,431452.0
2020-03-04 10:10:00,115.87,116.22,115.73,116.0,190221.0,99.7222,100.0235,99.6017,99.8341,190221.0
2020-03-04 10:15:00,115.96,116.3,115.68,116.27,184640.0,99.7997,100.0923,99.5587,100.0665,184640.0
2020-03-04 10:20:00,116.3,116.53,115.98,116.41,238208.0,100.0923,100.2903,99.8169,100.187,238208.0
2020-03-04 10:25:00,116.41,116.57,116.08,116.17,266861.0,100.187,100.3247,99.903,99.9804,266861.0
2020-03-04 10:30:00,116.19,116.33,115.28,115.32,328536.0,99.9976,100.1181,99.2145,99.2489,328536.0
2020-03-04 10:35:00,115.33,115.59,115.04,115.15,410787.0,99.2575,99.4813,99.0079,99.1026,410787.0
2020-03-04 10:40:00,115.13,115.65,115.1,115.61,255604.0,99.0854,99.5329,99.0595,99.4985,255604.0
2020-03-04 10:45:00,115.6,115.63,114.79,115.06,467871.0,99.4899,99.5157,98.7927,99.0251,467871.0
2020-03-04 10:50:00,115.07,115.33,114.69,114.77,337947.0,99.0337,99.2575,98.7067,98.7755,337947.0
2020-03-04 10:55:00,114.82,115.29,114.8,115.2,424447.0,98.8186,99.2231,98.8014,99.1456,424447.0
2020-03-04 11:00:00,115.2,115.56,115.18,115.28,191488.0,99.1456,99.4554,99.1284,99.2145,191488.0
2020-03-04 11:05:00,115.28,115.56,115.17,115.47,138540.0,99.2145,99.4554,99.1198,99.378,138540.0
2020-03-04 11:10:00,115.44,115.81,115.38,115.67,207423.0,99.3522,99.6706,99.3005,99.5501,207423.0
2020-03-04 11:15:00,115.69,115.92,115.35,115.92,145639.0,99.5673,99.7653,99.2747,99.7653,145639.0
2020-03-04 11:20:00,115.93,116.36,115.69,116.33,203175.0,99.7739,100.1439,99.5673,100.1181,203175.0
2020-03-04 11:25:00,116.32,116.86,116.23,116.86,166362.0,100.1095,100.5743,100.0321,100.5743,166362.0
2020-03-04 11:30:00,116.86,117.04,116.74,116.98,321992.0,100.5743,100.7292,100.471,100.6775,321992.0
2020-03-04 11:35:00,116.96,117.02,116.6,116.65,172768.0,100.6603,100.712,100.3505,100.3935,172768.0
2020-03-04 11:40:00,116.65,116.7,116.23,116.62,237328.0,100.3935,100.4366,100.0321,100.3677,237328.0
2020-03-04 11:45:00,116.63,116.66,115.95,115.96,159864.0,100.3763,100.4021,99.7911,99.7997,159864.0
2020-03-04 11:50:00,115.97,116.2,115.82,115.92,392591.0,99.8083,100.0062,99.6792,99.7653,392591.0
2020-03-04 11:55:00,115.9,116.41,115.85,116.12,133916.0,99.7481,100.187,99.705,99.9374,133916.0
2020-03-04 12:00:00,116.15,116.52,116.15,116.45,90897.0,99.9632,100.2817,99.9632,100.2214,90897.0
2020-03-04 12:05:00,116.45,116.5,116.22,116.44,77514.0,100.2214,100.2644,100.0235,100.2128,77514.0
2020-03-04 12:10:00,116.41,116.57,116.26,116.54,96843.0,100.187,100.3247,100.0579,100.2989,96843.0
2020-03-04 12:15:00,116.54,116.6,116.23,116.27,152657.0,100.2989,100.3505,100.0321,100.0665,152657.0
2020-03-04 12:20:00,116.3,116.56,116.18,116.51,152564.0,100.0923,100.3161,99.989,100.273,152564.0
2020-03-04 12:25:00,116.53,116.8,116.35,116.71,128659.0,100.2903,100.5226,100.1353,100.4452,128659.0
2020-03-04 12:30:00,116.74,116.86,116.53,116.64,127305.0,100.471,100.5743,100.2903,100.3849,127305.0
2020-03-04 12:35:00,116.64,116.73,116.44,116.49,97740.0,100.3849,100.4624,100.2128,100.2558,97740.0
2020-03-04 12:40:00,116.5,116.78,116.44,116.76,119186.0,100.2644,100.5054,100.2128,100.4882,119186.0
2020-03-04 12:45:00,116.75,117.01,116.68,117.01,113374.0,100.4796,100.7034,100.4194,100.7034,113374.0
2020-03-04 12:50:00,117.01,117.01,116.82,116.94,155995.0,100.7034,100.7034,100.5398,100.6431,155995.0
2020-03-04 12:55:00,116.95,117.12,116.81,117.09,172346.0,100.6517,100.798,100.5312,100.7722,172346.0
2020-03-04 13:00:00,117.08,117.23,117.01,117.22,309069.0,100.7636,100.8927,100.7034,100.8841,309069.0
2020-03-04 13:05:00,117.21,117.4,117.07,117.2,235770.0,100.8755,101.039,100.755,100.8669,235770.0
2020-03-04 13:10:00,117.19,117.22,116.95,117.06,106216.0,100.8583,100.8841,100.6517,100.7464,106216.0
2020-03-04 13:15:00,117.07,117.48,117.01,117.43,98713.0,100.755,101.1079,100.7034,101.0648,98713.0
2020-03-04 13:20:00,117.44,117.62,117.43,117.59,105753.0,101.0734,101.2284,101.0648,101.2025,105753.0
2020-03-04 13:25:00,117.58,117.72,117.5,117.6,103645.0,101.1939,101.3144,101.1251,101.2111,103645.0
2020-03-04 13:30:00,117.59,117.75,117.51,117.74,138189.0,101.2025,101.3402,101.1337,101.3316,138189.0
2020-03-04 13:35:00,117.75,117.88,117.49,117.55,124771.0,101.3402,101.4521,101.1165,101.1681,124771.0
2020-03-04 13:40:00,117.54,117.63,117.42,117.52,149934.0,101.1595,101.237,101.0562,101.1423,149934.0
2020-03-04 13:45:00,117.52,117.74,117.42,117.69,74494.0,101.1423,101.3316,101.0562,101.2886,74494.0
2020-03-04 13:50:00,117.69,117.93,117.68,117.91,143327.0,101.2886,101.4952,101.28,101.4779,143327.0
2020-03-04 13:55:00,117.91,117.91,117.55,117.74,91745.0,101.4779,101.4779,101.1681,101.3316,91745.0
2020-03-04 14:00:00,117.74,117.86,117.53,117.64,111434.0,101.3316,101.4349,101.1509,101.2456,111434.0
2020-03-04 14:05:00,117.65,117.68,117.46,117.5,133846.0,101.2542,101.28,101.0907,101.1251,133846.0
2020-03-04 14:10:00,117.49,117.64,117.39,117.51,93883.0,101.1165,101.2456,101.0304,101.1337,93883.0
2020-03-04 14:15:00,117.54,117.97,117.53,117.85,98161.0,101.1595,101.5296,101.1509,101.4263,98161.0
2020-03-04 14:20:00,117.83,118.02,117.73,117.85,80102.0,101.4091,101.5726,101.323,101.4263,80102.0
2020-03-04 14:25:00,117.86,118.06,117.85,117.88,127554.0,101.4349,101.607,101.4263,101.4521,127554.0
2020-03-04 14:30:00,117.89,118.01,117.85,117.91,135648.0,101.4607,101.564,101.4263,101.4779,135648.0
2020-03-04 14:35:00,117.9,117.92,117.49,117.67,149400.0,101.4693,101.4865,101.1165,101.2714,149400.0
2020-03-04 14:40:00,117.66,118.02,117.65,118.01,134216.0,101.2628,101.5726,101.2542,101.564,134216.0
2020-03-04 14:45:00,118.0,118.0,117.74,117.87,113622.0,101.5554,101.5554,101.3316,101.4435,113622.0
2020-03-04 14:50:00,117.86,117.99,117.6,117.71,103747.0,101.4349,101.5468,101.2111,101.3058,103747.0
2020-03-04 14:55:00,117.71,117.98,117.67,117.84,66783.0,101.3058,101.5382,101.2714,101.4177,66783.0
2020-03-04 15:00:00,117.82,118.17,117.79,118.15,126184.0,101.4005,101.7017,101.3747,101.6845,126184.0
2020-03-04 15:05:00,118.15,118.22,117.87,118.11,112274.0,101.6845,101.7447,101.4435,101.6501,112274.0
2020-03-04 15:10:00,118.11,118.46,118.05,118.35,192852.0,101.6501,101.9513,101.5984,101.8566,192852.0
2020-03-04 15:15:00,118.36,118.49,118.26,118.46,162424.0,101.8652,101.9771,101.7792,101.9513,162424.0
2020-03-04 15:20:00,118.47,118.92,118.47,118.82,162611.0,101.9599,102.3472,101.9599,102.2611,162611.0
2020-03-04 15:25:00,118.82,119.38,118.81,119.37,261211.0,102.2611,102.7431,102.2525,102.7345,261211.0
2020-03-04 15:30:00,119.36,119.83,119.31,119.83,250743.0,102.7259,103.1304,102.6828,103.1304,250743.0
2020-03-04 15:35:00,119.82,120.04,119.76,119.93,279658.0,103.1218,103.3111,103.0701,103.2164,279658.0
2020-03-04 15:40:00,119.93,119.99,119.31,119.39,285783.0,103.2164,103.2681,102.6828,102.7517,285783.0
2020-03-04 15:45:00,119.35,119.62,118.89,119.1,344654.0,102.7173,102.9496,102.3214,102.5021,344654.0
2020-03-04 15:50:00,119.13,119.96,119.1,119.88,517009.0,102.5279,103.2422,102.5021,103.1734,517009.0
2020-03-04 15:55:00,119.88,120.19,119.71,119.86,1327994.0,103.1734,103.4402,103.0271,103.1562,1327994.0
2020-03-05 09:30:00,116.17,116.17,114.54,115.21,647558.0,99.9804,99.9804,98.5776,99.1542,647558.0
2020-03-05 09:35:00,115.2,115.33,114.63,114.68,298242.0,99.1456,99.2575,98.655,98.6981,298242.0
2020-03-05 09:40:00,114.72,115.23,114.52,115.23,272348.0,98.7325,99.1714,98.5604,99.1714,272348.0
2020-03-05 09:45:00,115.22,115.25,114.29,114.35,329203.0,99.1628,99.1886,98.3624,98.4141,329203.0
2020-03-05 09:50:00,114.37,114.58,114.1,114.12,363255.0,98.4313,98.612,98.1989,98.2161,363255.0
2020-03-05 09:55:00,114.13,114.15,113.69,113.92,396662.0,98.2247,98.2419,97.846,98.044,396662.0
2020-03-05 10:00:00,113.87,114.09,113.67,113.68,262890.0,98.001,98.1903,97.8288,97.8374,262890.0
2020-03-05 10:05:00,113.67,114.2,113.62,114.16,201881.0,97.8288,98.285,97.7858,98.2505,201881.0
2020-03-05 10:10:00,114.15,114.58,114.12,114.48,353047.0,98.2419,98.612,98.2161,98.5259,353047.0
2020-03-05 10:15:00,114.47,114.79,114.37,114.76,213423.0,98.5173,98.7927,98.4313,98.7669,213423.0
2020-03-05 10:20:00,114.75,115.17,114.73,114.88,214027.0,98.7583,99.1198,98.7411,98.8702,214027.0
2020-03-05 10:25:00,114.87,114.89,114.48,114.48,162815.0,98.8616,98.8788,98.5259,98.5259,162815.0
2020-03-05 10:30:00,114.49,114.72,114.4,114.63,139721.0,98.5346,98.7325,98.4571,98.655,139721.0
2020-03-05 10:35:00,114.65,114.65,113.93,113.98,196849.0,98.6723,98.6723,98.0526,98.0956,196849.0
2020-03-05 10:40:00,113.98,114.4,113.95,114.26,231088.0,98.0956,98.4571,98.0698,98.3366,231088.0
2020-03-05 10:45:00,114.26,114.77,114.23,114.71,282460.0,98.3366,98.7755,98.3108,98.7239,282460.0
2020-03-05 10:50:00,114.72,114.98,114.56,114.93,190082.0,98.7325,98.9563,98.5948,98.9132,190082.0
2020-03-05 10:55:00,114.93,114.98,114.71,114.77,106482.0,98.9132,98.9563,98.7239,98.7755,106482.0
2020-03-05 11:00:00,114.78,115.2,114.69,115.1,128484.0,98.7841,99.1456,98.7067,99.0595,128484.0
2020-03-05 11:05:00,115.11,115.64,115.04,115.64,125116.0,99.0682,99.5243,99.0079,99.5243,125116.0
2020-03-05 11:10:00,115.62,115.89,115.47,115.78,187305.0,99.5071,99.7394,99.378,99.6448,187305.0
2020-03-05 11:15:00,115.8,115.95,115.68,115.89,154519.0,99.662,99.7911,99.5587,99.7394,154519.0
2020-03-05 11:20:00,115.91,115.98,115.77,115.92,162858.0,99.7567,99.8169,99.6362,99.7653,162858.0
2020-03-05 11:25:00,115.91,116.43,115.78,116.1,241734.0,99.7567,100.2042,99.6448,99.9202,241734.0
2020-03-05 11:30:00,116.1,116.22,115.91,115.91,129911.0,99.9202,100.0235,99.7567,99.7567,129911.0
2020-03-05 11:35:00,115.91,115.91,115.7,115.73,121831.0,99.7567,99.7567,99.5759,99.6017,121831.0
2020-03-05 11:40:00,115.73,115.81,115.45,115.48,109307.0,99.6017,99.6706,99.3608,99.3866,109307.0
2020-03-05 11:45:00,115.47,115.79,115.41,115.66,98503.0,99.378,99.6534,99.3263,99.5415,98503.0
2020-03-05 11:50:00,115.67,115.78,115.42,115.57,141477.0,99.5501,99.6448,99.3349,99.464,141477.0
2020-03-05 11:55:00,115.57,115.57,115.16,115.24,108939.0,99.464,99.464,99.1112,99.18,108939.0
2020-03-05 12:00:00,115.26,115.44,115.19,115.36,95363.0,99.1972,99.3522,99.137,99.2833,95363.0
2020-03-05 12:05:00,115.34,115.38,115.1,115.15,124953.0,99.2661,99.3005,99.0595,99.1026,124953.0
2020-03-05 12:10:00,115.15,115.3,115.11,115.24,130612.0,99.1026,99.2317,99.0682,99.18,130612.0
2020-03-05 12:15:00,115.24,115.44,115.01,115.02,149025.0,99.18,99.3522,98.9821,98.9907,149025.0
2020-03-05 12:20:00,115.02,115.28,114.89,114.94,244398.0,98.9907,99.2145,98.8788,98.9218,244398.0
2020-03-05 12:25:00,114.94,114.97,114.69,114.81,282073.0,98.9218,98.9477,98.7067,98.81,282073.0
2020-03-05 12:30:00,114.78,115.09,114.78,114.89,130344.0,98.7841,99.0509,98.7841,98.8788,130344.0
2020-03-05 12:35:00,114.9,114.93,114.29,114.31,135975.0,98.8874,98.9132,98.3624,98.3796,135975.0
2020-03-05 12:40:00,114.3,114.33,113.87,113.87,196036.0,98.371,98.3969,98.001,98.001,196036.0
2020-03-05 12:45:00,113.86,113.94,113.69,113.9,412577.0,97.9924,98.0612,97.846,98.0268,412577.0
2020-03-05 12:50:00,113.88,114.03,113.71,113.9,259974.0,98.0096,98.1387,97.8633,98.0268,259974.0
2020-03-05 12:55:00,113.9,113.96,113.48,113.5,287210.0,98.0268,98.0784,97.6653,97.6825,287210.0
2020-03-05 13:00:00,113.49,113.79,113.46,113.56,194845.0,97.6739,97.9321,97.6481,97.7342,194845.0
2020-03-05 13:05:00,113.56,113.72,113.5,113.63,311133.0,97.7342,97.8719,97.6825,97.7944,311133.0
2020-03-05 13:10:00,113.63,113.82,113.45,113.5,245265.0,97.7944,97.9579,97.6395,97.6825,245265.0
2020-03-05 13:15:00,113.51,113.67,113.4,113.56,186369.0,97.6911,97.8288,97.5965,97.7342,186369.0
2020-03-05 13:20:00,113.57,113.86,113.48,113.74,179862.0,97.7428,97.9924,97.6653,97.8891,179862.0
2020-03-05 13:25:00,113.76,114.11,113.73,113.95,144592.0,97.9063,98.2075,97.8805,98.0698,144592.0
2020-03-05 13:30:00,113.95,114.06,113.73,113.95,129937.0,98.0698,98.1645,97.8805,98.0698,129937.0
2020-03-05 13:35:00,113.96,114.33,113.96,114.02,143485.0,98.0784,98.3969,98.0784,98.1301,143485.0
2020-03-05 13:40:00,114.01,114.1,113.87,113.93,101607.0,98.1214,98.1989,98.001,98.0526,101607.0
2020-03-05 13:45:00,113.92,114.2,113.87,114.04,113756.0,98.044,98.285,98.001,98.1473,113756.0
2020-03-05 13:50:00,114.06,114.19,113.8,113.82,97620.0,98.1645,98.2764,97.9407,97.9579,97620.0
2020-03-05 13:55:00,113.83,114.34,113.81,114.32,147699.0,97.9665,98.4055,97.9493,98.3882,147699.0
2020-03-05 14:00:00,114.32,114.32,113.59,113.64,151180.0,98.3882,98.3882,97.76,97.803,151180.0
2020-03-05 14:05:00,113.62,113.8,113.61,113.77,85602.0,97.7858,97.9407,97.7772,97.9149,85602.0
2020-03-05 14:10:00,113.76,114.09,113.68,114.01,112231.0,97.9063,98.1903,97.8374,98.1214,112231.0
2020-03-05 14:15:00,114.0,114.03,113.68,113.74,154076.0,98.1128,98.1387,97.8374,97.8891,154076.0
2020-03-05 14:20:00,113.75,113.8,113.46,113.56,198522.0,97.8977,97.9407,97.6481,97.7342,198522.0
2020-03-05 14:25:00,113.55,113.65,113.45,113.51,177807.0,97.7256,97.8116,97.6395,97.6911,177807.0
2020-03-05 14:30:00,113.51,113.7,113.49,113.55,155197.0,97.6911,97.8546,97.6739,97.7256,155197.0
2020-03-05 14:35:00,113.55,114.22,113.46,114.12,138947.0,97.7256,98.3022,97.6481,98.2161,138947.0
2020-03-05 14:40:00,114.11,114.32,114.06,114.1,141762.0,98.2075,98.3882,98.1645,98.1989,141762.0
2020-03-05 14:45:00,114.12,114.2,113.93,114.07,143171.0,98.2161,98.285,98.0526,98.1731,143171.0
2020-03-05 14:50:00,114.07,114.21,113.75,113.75,103816.0,98.1731,98.2936,97.8977,97.8977,103816.0
2020-03-05 14:55:00,113.76,114.09,113.75,113.95,95376.0,97.9063,98.1903,97.8977,98.0698,95376.0
2020-03-05 15:00:00,114.0,114.01,113.58,113.64,107661.0,98.1128,98.1214,97.7514,97.803,107661.0
2020-03-05 15:05:00,113.61,113.88,113.53,113.82,108132.0,97.7772,98.0096,97.7083,97.9579,108132.0
2020-03-05 15:10:00,113.81,113.91,113.34,113.49,220055.0,97.9493,98.0354,97.5448,97.6739,220055.0
2020-03-05 15:15:00,113.48,113.55,113.02,113.06,234091.0,97.6653,97.7256,97.2694,97.3038,234091.0
2020-03-05 15:20:00,113.04,113.27,112.9,112.91,319719.0,97.2866,97.4846,97.1661,97.1747,319719.0
2020-03-05 15:25:00,112.91,113.02,112.7,112.7,314248.0,97.1747,97.2694,96.994,96.994,314248.0
2020-03-05 15:30:00,112.71,113.4,112.58,113.12,427653.0,97.0026,97.5965,96.8907,97.3555,427653.0
2020-03-05 15:35:00,113.14,113.17,112.8,112.83,416487.0,97.3727,97.3985,97.0801,97.1059,416487.0
2020-03-05 15:40:00,112.83,113.12,112.6,112.97,458234.0,97.1059,97.3555,96.9079,97.2264,458234.0
2020-03-05 15:45:00,112.99,113.08,112.65,112.9,412109.0,97.2436,97.3211,96.951,97.1661,412109.0
2020-03-05 15:50:00,112.91,113.7,112.89,113.45,529078.0,97.1747,97.8546,97.1575,97.6395,529078.0
2020-03-05 15:55:00,113.44,114.15,113.07,114.01,936472.0,97.6309,98.2419,97.3124,98.1214,936472.0
2020-03-06 09:30:00,106.26,106.81,105.02,106.59,1974220.0,91.4515,91.9248,90.3843,91.7355,1974220.0
2020-03-06 09:35:00,106.61,108.92,106.59,108.72,983605.0,91.7527,93.7408,91.7355,93.5687,983605.0
2020-03-06 09:40:00,108.72,108.85,107.5,108.52,768512.0,93.5687,93.6806,92.5187,93.3965,768512.0
2020-03-06 09:45:00,108.53,108.58,107.85,108.0,961642.0,93.4051,93.4482,92.8199,92.949,961642.0
2020-03-06 09:50:00,107.97,108.61,107.75,108.61,589504.0,92.9232,93.474,92.7338,93.474,589504.0
2020-03-06 09:55:00,108.59,108.84,108.2,108.7,1163447.0,93.4568,93.6719,93.1211,93.5515,1163447.0
2020-03-06 10:00:00,108.67,109.12,108.67,109.06,311317.0,93.5256,93.9129,93.5256,93.8613,311317.0
2020-03-06 10:05:00,109.08,109.27,108.41,108.48,422751.0,93.8785,94.042,93.3019,93.3621,422751.0
2020-03-06 10:10:00,108.47,108.77,108.14,108.48,284471.0,93.3535,93.6117,93.0695,93.3621,284471.0
2020-03-06 10:15:00,108.45,109.14,108.42,108.69,274900.0,93.3363,93.9301,93.3105,93.5428,274900.0
2020-03-06 10:20:00,108.69,109.24,108.51,108.97,245575.0,93.5428,94.0162,93.3879,93.7838,245575.0
2020-03-06 10:25:00,108.98,109.97,108.91,109.78,413829.0,93.7924,94.6445,93.7322,94.4809,413829.0
2020-03-06 10:30:00,109.75,110.33,109.52,109.57,349833.0,94.4551,94.9543,94.2572,94.3002,349833.0
2020-03-06 10:35:00,109.53,109.64,108.95,109.59,269538.0,94.2658,94.3605,93.7666,94.3174,269538.0
2020-03-06 10:40:00,109.56,110.04,109.27,109.85,325366.0,94.2916,94.7047,94.042,94.5412,325366.0
2020-03-06 10:45:00,109.84,109.93,109.37,109.6,315228.0,94.5326,94.61,94.1281,94.326,315228.0
2020-03-06 10:50:00,109.62,109.88,109.39,109.82,239485.0,94.3432,94.567,94.1453,94.5154,239485.0
2020-03-06 10:55:00,109.8,109.84,109.13,109.33,250064.0,94.4982,94.5326,93.9215,94.0937,250064.0
2020-03-06 11:00:00,109.32,109.53,108.52,108.54,300494.0,94.0851,94.2658,93.3965,93.4138,300494.0
2020-03-06 11:05:00,108.53,108.67,108.28,108.43,293209.0,93.4051,93.5256,93.19,93.3191,293209.0
2020-03-06 11:10:00,108.43,108.65,108.16,108.27,290418.0,93.3191,93.5084,93.0867,93.1814,290418.0
2020-03-06 11:15:00,108.27,108.45,108.15,108.23,312842.0,93.1814,93.3363,93.0781,93.147,312842.0
2020-03-06 11:20:00,108.2,108.35,107.72,107.72,387654.0,93.1211,93.2502,92.708,92.708,387654.0
2020-03-06 11:25:00,107.72,108.23,107.41,107.55,455599.0,92.708,93.147,92.4412,92.5617,455599.0
2020-03-06 11:30:00,107.55,107.9,107.54,107.73,275270.0,92.5617,92.8629,92.5531,92.7166,275270.0
2020-03-06 11:35:00,107.73,108.22,107.59,108.2,257921.0,92.7166,93.1383,92.5961,93.1211,257921.0
2020-03-06 11:40:00,108.18,108.28,107.72,107.82,208479.0,93.1039,93.19,92.708,92.7941,208479.0
2020-03-06 11:45:00,107.82,107.89,107.4,107.41,217145.0,92.7941,92.8543,92.4326,92.4412,217145.0
2020-03-06 11:50:00,107.42,107.82,107.35,107.72,287370.0,92.4498,92.7941,92.3896,92.708,287370.0
2020-03-06 11:55:00,107.72,107.78,107.21,107.25,224382.0,92.708,92.7597,92.2691,92.3035,224382.0
2020-03-06 12:00:00,107.26,107.31,106.99,107.0,263357.0,92.3121,92.3552,92.0798,92.0884,263357.0
2020-03-06 12:05:00,107.0,107.21,106.96,107.04,173689.0,92.0884,92.2691,92.0539,92.1228,173689.0
2020-03-06 12:10:00,107.04,107.05,106.58,106.67,232250.0,92.1228,92.1314,91.7269,91.8044,232250.0
2020-03-06 12:15:00,106.68,106.86,106.55,106.65,227491.0,91.813,91.9679,91.7011,91.7871,227491.0
2020-03-06 12:20:00,106.65,107.18,106.62,106.85,158571.0,91.7871,92.2433,91.7613,91.9593,158571.0
2020-03-06 12:25:00,106.84,106.99,106.66,106.83,141621.0,91.9507,92.0798,91.7958,91.9421,141621.0
2020-03-06 12:30:00,106.84,107.45,106.76,107.43,221031.0,91.9507,92.4757,91.8818,92.4584,221031.0
2020-03-06 12:35:00,107.44,107.55,107.23,107.36,261327.0,92.467,92.5617,92.2863,92.3982,261327.0
2020-03-06 12:40:00,107.37,107.53,107.19,107.53,178450.0,92.4068,92.5445,92.2519,92.5445,178450.0
2020-03-06 12:45:00,107.53,107.74,107.31,107.33,166605.0,92.5445,92.7252,92.3552,92.3724,166605.0
2020-03-06 12:50:00,107.32,107.33,106.9,106.98,218216.0,92.3638,92.3724,92.0023,92.0712,218216.0
2020-03-06 12:55:00,106.98,107.04,106.86,106.88,213955.0,92.0712,92.1228,91.9679,91.9851,213955.0
2020-03-06 13:00:00,106.85,107.04,106.83,106.93,147143.0,91.9593,92.1228,91.9421,92.0281,147143.0
2020-03-06 13:05:00,106.95,107.29,106.93,107.28,215724.0,92.0453,92.338,92.0281,92.3293,215724.0
2020-03-06 13:10:00,107.29,107.63,107.15,107.21,203434.0,92.338,92.6306,92.2175,92.2691,203434.0
2020-03-06 13:15:00,107.2,107.74,107.2,107.45,178290.0,92.2605,92.7252,92.2605,92.4757,178290.0
2020-03-06 13:20:00,107.45,108.02,107.45,107.9,154627.0,92.4757,92.9662,92.4757,92.8629,154627.0
2020-03-06 13:25:00,107.88,107.88,107.54,107.78,186728.0,92.8457,92.8457,92.5531,92.7597,186728.0
2020-03-06 13:30:00,107.78,108.01,107.54,107.57,118975.0,92.7597,92.9576,92.5531,92.5789,118975.0
2020-03-06 13:35:00,107.57,108.01,107.42,107.97,211441.0,92.5789,92.9576,92.4498,92.9232,211441.0
2020-03-06 13:40:00,107.94,108.15,107.88,108.05,321323.0,92.8974,93.0781,92.8457,92.992,321323.0
2020-03-06 13:45:00,108.04,108.07,107.76,107.85,298229.0,92.9834,93.0093,92.7425,92.8199,298229.0
2020-03-06 13:50:00,107.83,107.93,107.41,107.45,279068.0,92.8027,92.8888,92.4412,92.4757,279068.0
2020-03-06 13:55:00,107.43,107.69,107.42,107.55,197083.0,92.4584,92.6822,92.4498,92.5617,197083.0
2020-03-06 14:00:00,107.56,107.58,107.31,107.49,458254.0,92.5703,92.5875,92.3552,92.5101,458254.0
2020-03-06 14:05:00,107.48,107.6,107.06,107.09,282209.0,92.5015,92.6048,92.14,92.1658,282209.0
2020-03-06 14:10:00,107.1,107.43,107.06,107.29,235611.0,92.1744,92.4584,92.14,92.338,235611.0
2020-03-06 14:15:00,107.27,107.43,107.22,107.35,286173.0,92.3207,92.4584,92.2777,92.3896,286173.0
2020-03-06 14:20:00,107.36,107.57,107.18,107.52,260564.0,92.3982,92.5789,92.2433,92.5359,260564.0
2020-03-06 14:25:00,107.5,107.82,107.49,107.58,194115.0,92.5187,92.7941,92.5101,92.5875,194115.0
2020-03-06 14:30:00,107.61,107.66,107.02,107.06,172364.0,92.6134,92.6564,92.1056,92.14,172364.0
2020-03-06 14:35:00,107.06,107.08,106.76,106.82,379308.0,92.14,92.1572,91.8818,91.9335,379308.0
2020-03-06 14:40:00,106.83,106.91,106.66,106.76,434726.0,91.9421,92.0109,91.7958,91.8818,434726.0
2020-03-06 14:45:00,106.77,106.97,106.67,106.79,327399.0,91.8904,92.0625,91.8044,91.9076,327399.0
2020-03-06 14:50:00,106.77,106.82,106.51,106.59,279387.0,91.8904,91.9335,91.6667,91.7355,279387.0
2020-03-06 14:55:00,106.59,106.93,106.58,106.73,310439.0,91.7355,92.0281,91.7269,91.856,310439.0
2020-03-06 15:00:00,106.71,106.82,106.51,106.6,294697.0,91.8388,91.9335,91.6667,91.7441,294697.0
2020-03-06 15:05:00,106.6,106.7,106.27,106.34,413106.0,91.7441,91.8302,91.4601,91.5203,413106.0
2020-03-06 15:10:00,106.34,107.34,106.33,106.77,369364.0,91.5203,92.381,91.5117,91.8904,369364.0
2020-03-06 15:15:00,106.75,107.31,106.65,107.28,384539.0,91.8732,92.3552,91.7871,92.3293,384539.0
2020-03-06 15:20:00,107.28,107.3,106.87,107.22,238880.0,92.3293,92.3466,91.9765,92.2777,238880.0
2020-03-06 15:25:00,107.21,107.29,106.58,106.7,325617.0,92.2691,92.338,91.7269,91.8302,325617.0
2020-03-06 15:30:00,106.68,107.68,106.57,107.52,380034.0,91.813,92.6736,91.7183,92.5359,380034.0
2020-03-06 15:35:00,107.5,107.88,106.56,106.61,432413.0,92.5187,92.8457,91.7097,91.7527,432413.0
2020-03-06 15:40:00,106.64,107.59,106.56,107.49,387471.0,91.7785,92.5961,91.7097,92.5101,387471.0
2020-03-06 15:45:00,107.49,108.05,107.15,107.47,527664.0,92.5101,92.992,92.2175,92.4929,527664.0
2020-03-06 15:50:00,107.46,108.43,107.46,108.03,675642.0,92.4843,93.3191,92.4843,92.9748,675642.0
2020-03-06 15:55:00,108.03,108.74,107.82,108.12,1099928.0,92.9748,93.5859,92.7941,93.0523,1099928.0
2020-03-09 09:30:00,96.57,96.82,94.0,95.39,1426674.0,83.1119,83.3271,80.9001,82.0964,1426674.0
2020-03-09 09:35:00,95.39,95.39,95.39,95.39,0.0,82.0964,82.0964,82.0964,82.0964,0.0
2020-03-09 09:40:00,95.39,95.39,95.39,95.39,0.0,82.0964,82.0964,82.0964,82.0964,0.0
2020-03-09 09:45:00,95.39,95.39,95.39,95.39,0.0,82.0964,82.0964,82.0964,82.0964,0.0
2020-03-09 09:50:00,95.39,96.78,93.75,96.71,1102144.0,82.0964,83.2926,80.6849,83.2324,1102144.0
2020-03-09 09:55:00,96.74,99.24,96.59,97.83,595734.0,83.2582,85.4098,83.1291,84.1963,595734.0
2020-03-09 10:00:00,97.81,97.99,96.3,96.3,568650.0,84.1791,84.334,82.8795,82.8795,568650.0
2020-03-09 10:05:00,96.32,98.1,96.27,98.0,523294.0,82.8967,84.4287,82.8537,84.3426,523294.0
2020-03-09 10:10:00,97.99,98.48,97.86,98.07,460404.0,84.334,84.7557,84.2221,84.4029,460404.0
2020-03-09 10:15:00,98.07,98.68,97.8,98.18,392221.0,84.4029,84.9279,84.1705,84.4975,392221.0
2020-03-09 10:20:00,98.16,98.28,97.07,97.34,392285.0,84.4803,84.5836,83.5422,83.7746,392285.0
2020-03-09 10:25:00,97.37,97.6,96.84,97.18,342386.0,83.8004,83.9984,83.3443,83.6369,342386.0
2020-03-09 10:30:00,97.19,97.53,96.8,97.36,377149.0,83.6455,83.9381,83.3099,83.7918,377149.0
2020-03-09 10:35:00,97.35,97.36,96.56,96.71,264657.0,83.7832,83.7918,83.1033,83.2324,264657.0
2020-03-09 10:40:00,96.74,96.9,96.14,96.17,317934.0,83.2582,83.3959,82.7418,82.7676,317934.0
2020-03-09 10:45:00,96.15,96.3,95.19,95.2,584492.0,82.7504,82.8795,81.9242,81.9328,584492.0
2020-03-09 10:50:00,95.21,95.25,95.0,95.01,726646.0,81.9414,81.9759,81.7607,81.7693,726646.0
2020-03-09 10:55:00,95.01,95.28,94.81,95.05,311512.0,81.7693,82.0017,81.5972,81.8037,311512.0
2020-03-09 11:00:00,95.04,95.05,93.58,93.83,821260.0,81.7951,81.8037,80.5386,80.7538,821260.0
2020-03-09 11:05:00,93.83,94.67,93.77,94.52,352638.0,80.7538,81.4767,80.7021,81.3476,352638.0
2020-03-09 11:10:00,94.51,94.95,94.48,94.87,421812.0,81.339,81.7177,81.3132,81.6488,421812.0
2020-03-09 11:15:00,94.88,95.15,94.8,94.95,396009.0,81.6574,81.8898,81.5886,81.7177,396009.0
2020-03-09 11:20:00,94.96,95.44,94.9,95.42,304492.0,81.7263,82.1394,81.6746,82.1222,304492.0
2020-03-09 11:25:00,95.43,95.69,95.12,95.34,548857.0,82.1308,82.3545,81.864,82.0533,548857.0
2020-03-09 11:30:00,95.33,95.35,94.71,95.2,464072.0,82.0447,82.0619,81.5111,81.9328,464072.0
2020-03-09 11:35:00,95.19,96.2,95.19,96.0,300326.0,81.9242,82.7935,81.9242,82.6213,300326.0
2020-03-09 11:40:00,95.98,96.53,95.96,96.16,381480.0,82.6041,83.0775,82.5869,82.759,381480.0
2020-03-09 11:45:00,96.16,96.33,95.94,96.16,320747.0,82.759,82.9054,82.5697,82.759,320747.0
2020-03-09 11:50:00,96.16,96.37,95.83,96.28,457055.0,82.759,82.9398,82.475,82.8623,457055.0
2020-03-09 11:55:00,96.28,96.34,96.01,96.33,357561.0,82.8623,82.914,82.6299,82.9054,357561.0
2020-03-09 12:00:00,96.31,96.35,95.83,95.93,259127.0,82.8881,82.9226,82.475,82.5611,259127.0
2020-03-09 12:05:00,95.93,96.81,95.91,96.81,454970.0,82.5611,83.3185,82.5439,83.3185,454970.0
2020-03-09 12:10:00,96.8,97.15,96.77,96.99,360034.0,83.3099,83.6111,83.284,83.4734,360034.0
2020-03-09 12:15:00,97.0,97.12,96.77,96.98,403828.0,83.482,83.5853,83.284,83.4648,403828.0
2020-03-09 12:20:00,96.97,97.22,96.9,96.92,351070.0,83.4562,83.6713,83.3959,83.4131,351070.0
2020-03-09 12:25:00,96.92,96.93,95.92,95.92,367769.0,83.4131,83.4217,82.5525,82.5525,367769.0
2020-03-09 12:30:00,95.98,96.17,95.76,95.81,230642.0,82.6041,82.7676,82.4148,82.4578,230642.0
2020-03-09 12:35:00,95.8,95.98,95.54,95.93,193027.0,82.4492,82.6041,82.2254,82.5611,193027.0
2020-03-09 12:40:00,95.93,96.04,95.46,95.6,298894.0,82.5611,82.6558,82.1566,82.2771,298894.0
2020-03-09 12:45:00,95.59,95.72,95.42,95.55,372605.0,82.2685,82.3804,82.1222,82.2341,372605.0
2020-03-09 12:50:00,95.55,95.89,95.53,95.66,208243.0,82.2341,82.5267,82.2168,82.3287,208243.0
2020-03-09 12:55:00,95.65,95.65,95.01,95.19,203980.0,82.3201,82.3201,81.7693,81.9242,203980.0
2020-03-09 13:00:00,95.19,95.58,95.08,95.17,223953.0,81.9242,82.2599,81.8296,81.907,223953.0
2020-03-09 13:05:00,95.17,95.42,95.0,95.21,153480.0,81.907,82.1222,81.7607,81.9414,153480.0
2020-03-09 13:10:00,95.21,95.6,95.11,95.6,176038.0,81.9414,82.2771,81.8554,82.2771,176038.0
2020-03-09 13:15:00,95.59,95.6,95.36,95.38,176264.0,82.2685,82.2771,82.0705,82.0877,176264.0
2020-03-09 13:20:00,95.38,95.4,95.1,95.31,167541.0,82.0877,82.105,81.8468,82.0275,167541.0
2020-03-09 13:25:00,95.31,95.33,95.0,95.01,156588.0,82.0275,82.0447,81.7607,81.7693,156588.0
2020-03-09 13:30:00,95.01,95.03,94.52,94.53,230402.0,81.7693,81.7865,81.3476,81.3562,230402.0
2020-03-09 13:35:00,94.53,94.69,94.37,94.38,184283.0,81.3562,81.4939,81.2185,81.2271,184283.0
2020-03-09 13:40:00,94.38,94.47,94.19,94.26,232675.0,81.2271,81.3046,81.0636,81.1238,232675.0
2020-03-09 13:45:00,94.27,94.4,94.14,94.35,236566.0,81.1324,81.2443,81.0206,81.2013,236566.0
2020-03-09 13:50:00,94.35,94.38,94.01,94.02,170678.0,81.2013,81.2271,80.9087,80.9173,170678.0
2020-03-09 13:55:00,94.02,94.19,94.0,94.02,234198.0,80.9173,81.0636,80.9001,80.9173,234198.0
2020-03-09 14:00:00,94.02,94.12,93.75,93.76,309796.0,80.9173,81.0033,80.6849,80.6935,309796.0
2020-03-09 14:05:00,93.76,93.91,93.74,93.78,444405.0,80.6935,80.8226,80.6763,80.7107,444405.0
2020-03-09 14:10:00,93.77,94.49,93.72,94.44,357565.0,80.7021,81.3218,80.6591,81.2787,357565.0
2020-03-09 14:15:00,94.47,95.03,94.46,94.98,345211.0,81.3046,81.7865,81.296,81.7435,345211.0
2020-03-09 14:20:00,94.99,95.05,94.58,94.66,244422.0,81.7521,81.8037,81.3992,81.4681,244422.0
2020-03-09 14:25:00,94.66,94.68,94.0,94.02,292636.0,81.4681,81.4853,80.9001,80.9173,292636.0
2020-03-09 14:30:00,94.02,94.03,93.65,93.69,340449.0,80.9173,80.9259,80.5988,80.6333,340449.0
2020-03-09 14:35:00,93.69,93.7,93.37,93.49,513985.0,80.6333,80.6419,80.3579,80.4611,513985.0
2020-03-09 14:40:00,93.49,93.57,93.0,93.02,407625.0,80.4611,80.53,80.0394,80.0566,407625.0
2020-03-09 14:45:00,93.02,93.66,93.0,93.45,357498.0,80.0566,80.6074,80.0394,80.4267,357498.0
2020-03-09 14:50:00,93.45,94.29,93.45,94.22,341016.0,80.4267,81.1496,80.4267,81.0894,341016.0
2020-03-09 14:55:00,94.23,94.49,94.0,94.04,258370.0,81.098,81.3218,80.9001,80.9345,258370.0
2020-03-09 15:00:00,94.05,94.46,93.6,94.26,298949.0,80.9431,81.296,80.5558,81.1238,298949.0
2020-03-09 15:05:00,94.28,94.36,93.8,94.01,227727.0,81.141,81.2099,80.7279,80.9087,227727.0
2020-03-09 15:10:00,94.0,94.01,93.5,93.5,230601.0,80.9001,80.9087,80.4697,80.4697,230601.0
2020-03-09 15:15:00,93.49,94.4,93.42,93.96,237696.0,80.4611,81.2443,80.4009,80.8656,237696.0
2020-03-09 15:20:00,93.95,94.65,93.8,94.52,483005.0,80.857,81.4595,80.7279,81.3476,483005.0
2020-03-09 15:25:00,94.52,94.84,94.26,94.36,406714.0,81.3476,81.623,81.1238,81.2099,406714.0
2020-03-09 15:30:00,94.34,94.42,93.92,94.03,322043.0,81.1927,81.2615,80.8312,80.9259,322043.0
2020-03-09 15:35:00,94.03,94.87,94.03,94.61,335615.0,80.9259,81.6488,80.9259,81.4251,335615.0
2020-03-09 15:40:00,94.61,94.7,94.13,94.25,379339.0,81.4251,81.5025,81.0119,81.1152,379339.0
2020-03-09 15:45:00,94.26,94.63,94.01,94.41,601715.0,81.1238,81.4423,80.9087,81.2529,601715.0
2020-03-09 15:50:00,94.44,94.58,94.11,94.24,721569.0,81.2787,81.3992,80.9947,81.1066,721569.0
2020-03-09 15:55:00,94.24,94.25,93.27,93.27,1334948.0,81.1066,81.1152,80.2718,80.2718,1334948.0
2020-03-10 09:30:00,99.0,99.08,97.88,97.91,1196016.0,85.2033,85.2721,84.2393,84.2652,1196016.0
2020-03-10 09:35:00,97.9,97.96,96.57,96.67,582477.0,84.2566,84.3082,83.1119,83.198,582477.0
2020-03-10 09:40:00,96.67,96.75,95.65,95.67,468178.0,83.198,83.2668,82.3201,82.3373,468178.0
2020-03-10 09:45:00,95.68,96.79,95.07,96.57,659892.0,82.3459,83.3012,81.8209,83.1119,659892.0
2020-03-10 09:50:00,96.58,97.06,96.09,97.06,524284.0,83.1205,83.5336,82.6988,83.5336,524284.0
2020-03-10 09:55:00,97.07,97.68,96.86,97.08,348717.0,83.5422,84.0672,83.3615,83.5508,348717.0
2020-03-10 10:00:00,97.08,97.66,96.92,97.65,273327.0,83.5508,84.05,83.4131,84.0414,273327.0
2020-03-10 10:05:00,97.65,98.19,97.46,98.1,285385.0,84.0414,84.5061,83.8779,84.4287,285385.0
2020-03-10 10:10:00,98.1,98.42,97.82,97.95,243621.0,84.4287,84.7041,84.1877,84.2996,243621.0
2020-03-10 10:15:00,97.96,98.08,97.46,97.59,168949.0,84.3082,84.4115,83.8779,83.9898,168949.0
2020-03-10 10:20:00,97.59,98.18,97.58,97.7,223828.0,83.9898,84.4975,83.9811,84.0844,223828.0
2020-03-10 10:25:00,97.7,97.74,97.37,97.48,221351.0,84.0844,84.1189,83.8004,83.8951,221351.0
2020-03-10 10:30:00,97.47,97.52,97.2,97.33,237080.0,83.8865,83.9295,83.6541,83.766,237080.0
2020-03-10 10:35:00,97.34,97.38,96.81,97.04,210816.0,83.7746,83.809,83.3185,83.5164,210816.0
2020-03-10 10:40:00,97.05,97.15,96.49,96.63,203912.0,83.525,83.6111,83.0431,83.1635,203912.0
2020-03-10 10:45:00,96.62,96.69,96.19,96.27,240238.0,83.1549,83.2152,82.7849,82.8537,240238.0
2020-03-10 10:50:00,96.28,96.36,96.0,96.01,267163.0,82.8623,82.9312,82.6213,82.6299,267163.0
2020-03-10 10:55:00,96.0,96.44,95.53,95.55,285624.0,82.6213,83.0,82.2168,82.2341,285624.0
2020-03-10 11:00:00,95.55,95.62,95.25,95.41,259682.0,82.2341,82.2943,81.9759,82.1136,259682.0
2020-03-10 11:05:00,95.4,96.35,95.35,96.15,266833.0,82.105,82.9226,82.0619,82.7504,266833.0
2020-03-10 11:10:00,96.16,96.23,95.87,96.11,199995.0,82.759,82.8193,82.5095,82.716,199995.0
2020-03-10 11:15:00,96.1,96.15,95.66,95.7,238413.0,82.7074,82.7504,82.3287,82.3631,238413.0
2020-03-10 11:20:00,95.72,95.77,95.37,95.38,248777.0,82.3804,82.4234,82.0791,82.0877,248777.0
2020-03-10 11:25:00,95.37,95.66,95.0,95.02,420614.0,82.0791,82.3287,81.7607,81.7779,420614.0
2020-03-10 11:30:00,95.02,95.33,94.99,95.2,288181.0,81.7779,82.0447,81.7521,81.9328,288181.0
2020-03-10 11:35:00,95.18,95.19,94.75,95.11,309872.0,81.9156,81.9242,81.5455,81.8554,309872.0
2020-03-10 11:40:00,95.12,95.52,94.66,95.5,281817.0,81.864,82.2082,81.4681,82.191,281817.0
2020-03-10 11:45:00,95.51,96.27,95.36,96.1,234645.0,82.1996,82.8537,82.0705,82.7074,234645.0
2020-03-10 11:50:00,96.11,96.18,94.7,94.85,223892.0,82.716,82.7763,81.5025,81.6316,223892.0
2020-03-10 11:55:00,94.84,95.42,94.58,95.29,178318.0,81.623,82.1222,81.3992,82.0103,178318.0
2020-03-10 12:00:00,95.29,96.61,95.29,95.78,256919.0,82.0103,83.1463,82.0103,82.432,256919.0
2020-03-10 12:05:00,95.79,96.01,95.55,95.98,231240.0,82.4406,82.6299,82.2341,82.6041,231240.0
2020-03-10 12:10:00,95.98,97.04,95.98,96.97,210238.0,82.6041,83.5164,82.6041,83.4562,210238.0
2020-03-10 12:15:00,96.96,97.18,96.74,96.83,209587.0,83.4476,83.6369,83.2582,83.3357,209587.0
2020-03-10 12:20:00,96.83,96.89,96.58,96.8,191310.0,83.3357,83.3873,83.1205,83.3099,191310.0
2020-03-10 12:25:00,96.81,96.92,96.24,96.25,171938.0,83.3185,83.4131,82.8279,82.8365,171938.0
2020-03-10 12:30:00,96.24,96.26,95.53,95.72,201202.0,82.8279,82.8451,82.2168,82.3804,201202.0
2020-03-10 12:35:00,95.73,96.5,95.55,96.39,201611.0,82.389,83.0517,82.2341,82.957,201611.0
2020-03-10 12:40:00,96.39,96.75,95.81,96.75,176791.0,82.957,83.2668,82.4578,83.2668,176791.0
2020-03-10 12:45:00,96.76,96.76,96.22,96.22,199968.0,83.2754,83.2754,82.8107,82.8107,199968.0
2020-03-10 12:50:00,96.2,96.72,96.0,96.69,180098.0,82.7935,83.241,82.6213,83.2152,180098.0
2020-03-10 12:55:00,96.68,97.34,96.66,97.31,179904.0,83.2066,83.7746,83.1894,83.7488,179904.0
2020-03-10 13:00:00,97.29,97.4,96.48,96.63,258813.0,83.7316,83.8262,83.0344,83.1635,258813.0
2020-03-10 13:05:00,96.66,97.49,96.57,97.48,207393.0,83.1894,83.9037,83.1119,83.8951,207393.0
2020-03-10 13:10:00,97.45,97.83,97.3,97.81,194830.0,83.8693,84.1963,83.7402,84.1791,194830.0
2020-03-10 13:15:00,97.78,98.05,97.56,97.92,192162.0,84.1533,84.3856,83.9639,84.2738,192162.0
2020-03-10 13:20:00,97.91,98.01,97.47,97.51,258966.0,84.2652,84.3512,83.8865,83.9209,258966.0
2020-03-10 13:25:00,97.49,97.55,97.28,97.48,204384.0,83.9037,83.9553,83.723,83.8951,204384.0
2020-03-10 13:30:00,97.49,98.29,97.4,98.26,219332.0,83.9037,84.5922,83.8262,84.5664,219332.0
2020-03-10 13:35:00,98.22,98.41,97.95,98.17,171831.0,84.532,84.6955,84.2996,84.4889,171831.0
2020-03-10 13:40:00,98.17,98.41,97.87,98.25,251709.0,84.4889,84.6955,84.2307,84.5578,251709.0
2020-03-10 13:45:00,98.24,98.27,97.61,97.63,209217.0,84.5492,84.575,84.007,84.0242,209217.0
2020-03-10 13:50:00,97.62,97.87,97.41,97.43,157505.0,84.0156,84.2307,83.8348,83.8521,157505.0
2020-03-10 13:55:00,97.45,97.88,97.42,97.81,205837.0,83.8693,84.2393,83.8434,84.1791,205837.0
2020-03-10 14:00:00,97.79,97.83,97.32,97.39,177813.0,84.1619,84.1963,83.7574,83.8176,177813.0
2020-03-10 14:05:00,97.41,97.85,97.0,97.79,208877.0,83.8348,84.2135,83.482,84.1619,208877.0
2020-03-10 14:10:00,97.78,98.33,97.7,98.3,338280.0,84.1533,84.6266,84.0844,84.6008,338280.0
2020-03-10 14:15:00,98.32,98.64,98.3,98.57,234907.0,84.618,84.8934,84.6008,84.8332,234907.0
2020-03-10 14:20:00,98.56,98.63,97.86,97.89,184781.0,84.8246,84.8848,84.2221,84.2479,184781.0
2020-03-10 14:25:00,97.89,97.93,97.4,97.51,347863.0,84.2479,84.2824,83.8262,83.9209,347863.0
2020-03-10 14:30:00,97.53,98.5,97.4,98.46,341694.0,83.9381,84.7729,83.8262,84.7385,341694.0
2020-03-10 14:35:00,98.49,98.84,98.48,98.78,137195.0,84.7643,85.0656,84.7557,85.0139,137195.0
2020-03-10 14:40:00,98.77,99.87,98.77,99.84,328139.0,85.0053,85.952,85.0053,85.9262,328139.0
2020-03-10 14:45:00,99.83,100.63,99.75,100.59,302417.0,85.9176,86.6061,85.8487,86.5717,302417.0
2020-03-10 14:50:00,100.58,100.62,99.86,100.07,258893.0,86.5631,86.5975,85.9434,86.1241,258893.0
2020-03-10 14:55:00,100.07,100.1,99.34,99.6,289876.0,86.1241,86.15,85.4959,85.7196,289876.0
2020-03-10 15:00:00,99.61,100.08,99.33,100.06,348790.0,85.7282,86.1327,85.4873,86.1155,348790.0
2020-03-10 15:05:00,100.08,100.3,99.81,99.84,253722.0,86.1327,86.3221,85.9004,85.9262,253722.0
2020-03-10 15:10:00,99.85,100.14,99.85,100.04,221870.0,85.9348,86.1844,85.9348,86.0983,221870.0
2020-03-10 15:15:00,100.05,100.92,99.86,100.9,345373.0,86.1069,86.8557,85.9434,86.8385,345373.0
2020-03-10 15:20:00,100.89,101.25,100.81,100.9,341488.0,86.8299,87.1397,86.761,86.8385,341488.0
2020-03-10 15:25:00,100.9,100.94,100.01,100.19,406264.0,86.8385,86.8729,86.0725,86.2274,406264.0
2020-03-10 15:30:00,100.19,100.51,99.7,100.01,410616.0,86.2274,86.5028,85.8057,86.0725,410616.0
2020-03-10 15:35:00,100.01,100.69,99.98,100.59,363595.0,86.0725,86.6577,86.0467,86.5717,363595.0
2020-03-10 15:40:00,100.59,100.69,100.28,100.28,360787.0,86.5717,86.6577,86.3049,86.3049,360787.0
2020-03-10 15:45:00,100.31,100.91,100.25,100.82,353488.0,86.3307,86.8471,86.2791,86.7696,353488.0
2020-03-10 15:50:00,100.81,101.17,100.76,101.01,533932.0,86.761,87.0708,86.718,86.9331,533932.0
2020-03-10 15:55:00,101.0,101.28,100.19,100.71,1384080.0,86.9245,87.1655,86.2274,86.6749,1384080.0
2020-03-11 09:30:00,97.7,98.68,97.12,98.25,965357.0,84.0844,84.9279,83.5853,84.5578,965357.0
2020-03-11 09:35:00,98.26,98.66,97.85,98.36,490848.0,84.5664,84.9106,84.2135,84.6524,490848.0
2020-03-11 09:40:00,98.34,98.69,97.55,97.96,389323.0,84.6352,84.9365,83.9553,84.3082,389323.0
2020-03-11 09:45:00,97.97,98.25,97.43,97.78,273083.0,84.3168,84.5578,83.8521,84.1533,273083.0
2020-03-11 09:50:00,97.79,98.2,97.57,97.73,254078.0,84.1619,84.5147,83.9725,84.1102,254078.0
2020-03-11 09:55:00,97.72,97.83,96.52,96.69,458567.0,84.1016,84.1963,83.0689,83.2152,458567.0
2020-03-11 10:00:00,96.71,97.18,96.35,96.81,252467.0,83.2324,83.6369,82.9226,83.3185,252467.0
2020-03-11 10:05:00,96.78,97.44,96.52,97.44,260169.0,83.2926,83.8607,83.0689,83.8607,260169.0
2020-03-11 10:10:00,97.41,98.03,97.17,97.49,356279.0,83.8348,84.3684,83.6283,83.9037,356279.0
2020-03-11 10:15:00,97.5,97.87,97.3,97.79,174022.0,83.9123,84.2307,83.7402,84.1619,174022.0
2020-03-11 10:20:00,97.78,97.83,96.94,97.04,229223.0,84.1533,84.1963,83.4303,83.5164,229223.0
2020-03-11 10:25:00,97.02,97.37,96.81,97.09,186244.0,83.4992,83.8004,83.3185,83.5594,186244.0
2020-03-11 10:30:00,97.07,97.6,96.85,97.53,314141.0,83.5422,83.9984,83.3529,83.9381,314141.0
2020-03-11 10:35:00,97.52,97.59,97.11,97.42,187028.0,83.9295,83.9898,83.5766,83.8434,187028.0
2020-03-11 10:40:00,97.41,97.59,96.87,96.88,185264.0,83.8348,83.9898,83.3701,83.3787,185264.0
2020-03-11 10:45:00,96.86,97.58,96.72,96.77,220875.0,83.3615,83.9811,83.241,83.284,220875.0
2020-03-11 10:50:00,96.76,97.1,96.64,96.71,182205.0,83.2754,83.568,83.1721,83.2324,182205.0
2020-03-11 10:55:00,96.73,97.5,96.57,97.3,245726.0,83.2496,83.9123,83.1119,83.7402,245726.0
2020-03-11 11:00:00,97.31,97.53,96.81,96.82,334523.0,83.7488,83.9381,83.3185,83.3271,334523.0
2020-03-11 11:05:00,96.82,97.22,96.68,97.18,258374.0,83.3271,83.6713,83.2066,83.6369,258374.0
2020-03-11 11:10:00,97.17,97.36,96.81,97.03,199075.0,83.6283,83.7918,83.3185,83.5078,199075.0
2020-03-11 11:15:00,97.04,97.08,96.46,96.55,217204.0,83.5164,83.5508,83.0172,83.0947,217204.0
2020-03-11 11:20:00,96.55,96.66,96.05,96.1,232901.0,83.0947,83.1894,82.6644,82.7074,232901.0
2020-03-11 11:25:00,96.1,96.35,95.99,96.18,283910.0,82.7074,82.9226,82.6127,82.7763,283910.0
2020-03-11 11:30:00,96.23,96.55,95.91,96.51,193189.0,82.8193,83.0947,82.5439,83.0603,193189.0
2020-03-11 11:35:00,96.5,97.2,96.4,97.12,225158.0,83.0517,83.6541,82.9656,83.5853,225158.0
2020-03-11 11:40:00,97.09,97.26,96.7,96.8,138694.0,83.5594,83.7057,83.2238,83.3099,138694.0
2020-03-11 11:45:00,96.82,97.18,96.65,97.12,344668.0,83.3271,83.6369,83.1808,83.5853,344668.0
2020-03-11 11:50:00,97.12,97.74,97.12,97.66,293493.0,83.5853,84.1189,83.5853,84.05,293493.0
2020-03-11 11:55:00,97.66,98.54,97.54,98.25,634352.0,84.05,84.8074,83.9467,84.5578,634352.0
2020-03-11 12:00:00,98.28,98.69,98.0,98.62,318039.0,84.5836,84.9365,84.3426,84.8762,318039.0
2020-03-11 12:05:00,98.62,99.01,98.41,98.87,237549.0,84.8762,85.2119,84.6955,85.0914,237549.0
2020-03-11 12:10:00,98.87,99.15,98.77,98.8,242223.0,85.0914,85.3324,85.0053,85.0311,242223.0
2020-03-11 12:15:00,98.78,99.83,98.78,99.79,396119.0,85.0139,85.9176,85.0139,85.8832,396119.0
2020-03-11 12:20:00,99.77,100.05,99.25,99.32,386330.0,85.8659,86.1069,85.4184,85.4787,386330.0
2020-03-11 12:25:00,99.32,99.32,98.65,98.81,333170.0,85.4787,85.4787,84.902,85.0397,333170.0
2020-03-11 12:30:00,98.81,99.0,98.55,98.79,193299.0,85.0397,85.2033,84.816,85.0225,193299.0
2020-03-11 12:35:00,98.79,98.9,98.37,98.44,213011.0,85.0225,85.1172,84.6611,84.7213,213011.0
2020-03-11 12:40:00,98.45,98.62,98.03,98.1,352487.0,84.7299,84.8762,84.3684,84.4287,352487.0
2020-03-11 12:45:00,98.1,98.24,97.5,97.81,305511.0,84.4287,84.5492,83.9123,84.1791,305511.0
2020-03-11 12:50:00,97.82,98.4,97.65,98.18,188025.0,84.1877,84.6869,84.0414,84.4975,188025.0
2020-03-11 12:55:00,98.17,98.63,97.93,98.35,197800.0,84.4889,84.8848,84.2824,84.6438,197800.0
2020-03-11 13:00:00,98.34,98.38,97.7,97.87,176808.0,84.6352,84.6697,84.0844,84.2307,176808.0
2020-03-11 13:05:00,97.84,98.22,97.81,98.17,195321.0,84.2049,84.532,84.1791,84.4889,195321.0
2020-03-11 13:10:00,98.19,98.32,97.81,97.83,229327.0,84.5061,84.618,84.1791,84.1963,229327.0
2020-03-11 13:15:00,97.8,98.21,97.59,97.88,169525.0,84.1705,84.5234,83.9898,84.2393,169525.0
2020-03-11 13:20:00,97.87,98.22,97.63,97.74,176994.0,84.2307,84.532,84.0242,84.1189,176994.0
2020-03-11 13:25:00,97.76,98.38,97.69,98.17,216312.0,84.1361,84.6697,84.0758,84.4889,216312.0
2020-03-11 13:30:00,98.19,98.32,97.96,98.05,138534.0,84.5061,84.618,84.3082,84.3856,138534.0
2020-03-11 13:35:00,98.06,98.08,97.78,97.82,210506.0,84.3943,84.4115,84.1533,84.1877,210506.0
2020-03-11 13:40:00,97.81,97.89,97.07,97.07,172384.0,84.1791,84.2479,83.5422,83.5422,172384.0
2020-03-11 13:45:00,97.05,97.41,97.01,97.13,148095.0,83.525,83.8348,83.4906,83.5939,148095.0
2020-03-11 13:50:00,97.15,97.2,96.78,96.9,159076.0,83.6111,83.6541,83.2926,83.3959,159076.0
2020-03-11 13:55:00,96.89,97.31,96.89,97.11,210473.0,83.3873,83.7488,83.3873,83.5766,210473.0
2020-03-11 14:00:00,97.08,97.29,96.73,96.78,196434.0,83.5508,83.7316,83.2496,83.2926,196434.0
2020-03-11 14:05:00,96.8,97.26,96.52,96.62,179638.0,83.3099,83.7057,83.0689,83.1549,179638.0
2020-03-11 14:10:00,96.58,96.85,96.48,96.53,186198.0,83.1205,83.3529,83.0344,83.0775,186198.0
2020-03-11 14:15:00,96.53,96.87,96.45,96.46,227319.0,83.0775,83.3701,83.0086,83.0172,227319.0
2020-03-11 14:20:00,96.46,96.56,95.93,96.05,348719.0,83.0172,83.1033,82.5611,82.6644,348719.0
2020-03-11 14:25:00,96.03,96.28,95.92,96.02,377819.0,82.6472,82.8623,82.5525,82.6386,377819.0
2020-03-11 14:30:00,96.02,96.4,95.85,95.91,470646.0,82.6386,82.9656,82.4922,82.5439,470646.0
2020-03-11 14:35:00,95.94,96.32,95.78,96.15,408592.0,82.5697,82.8967,82.432,82.7504,408592.0
2020-03-11 14:40:00,96.14,96.61,95.87,96.02,537592.0,82.7418,83.1463,82.5095,82.6386,537592.0
2020-03-11 14:45:00,96.01,96.38,95.9,95.97,290607.0,82.6299,82.9484,82.5353,82.5955,290607.0
2020-03-11 14:50:00,95.96,96.22,95.77,95.96,396087.0,82.5869,82.8107,82.4234,82.5869,396087.0
2020-03-11 14:55:00,95.96,96.3,95.92,95.97,410959.0,82.5869,82.8795,82.5525,82.5955,410959.0
2020-03-11 15:00:00,95.98,96.3,95.56,95.65,407280.0,82.6041,82.8795,82.2427,82.3201,407280.0
2020-03-11 15:05:00,95.64,95.75,94.95,95.03,549368.0,82.3115,82.4062,81.7177,81.7865,549368.0
2020-03-11 15:10:00,95.04,95.45,94.55,94.7,404081.0,81.7951,82.148,81.3734,81.5025,404081.0
2020-03-11 15:15:00,94.7,95.29,94.69,95.05,517110.0,81.5025,82.0103,81.4939,81.8037,517110.0
2020-03-11 15:20:00,95.06,95.16,94.7,94.77,381051.0,81.8123,81.8984,81.5025,81.5628,381051.0
2020-03-11 15:25:00,94.78,95.7,94.78,95.42,605001.0,81.5714,82.3631,81.5714,82.1222,605001.0
2020-03-11 15:30:00,95.43,96.44,95.14,96.24,962328.0,82.1308,83.0,81.8812,82.8279,962328.0
2020-03-11 15:35:00,96.24,96.75,96.03,96.27,798738.0,82.8279,83.2668,82.6472,82.8537,798738.0
2020-03-11 15:40:00,96.3,96.82,95.94,96.02,783782.0,82.8795,83.3271,82.5697,82.6386,783782.0
2020-03-11 15:45:00,96.01,96.51,95.62,95.94,872650.0,82.6299,83.0603,82.2943,82.5697,872650.0
2020-03-11 15:50:00,95.92,95.93,95.1,95.58,1431055.0,82.5525,82.5611,81.8468,82.2599,1431055.0
2020-03-11 15:55:00,95.57,96.32,95.53,95.94,1251293.0,82.2513,82.8967,82.2168,82.5697,1251293.0
2020-03-12 09:30:00,89.59,89.98,88.03,89.54,1582580.0,77.1046,77.4403,75.762,77.0616,1582580.0
2020-03-12 09:35:00,89.57,89.63,89.08,89.09,136942.0,77.0874,77.1391,76.6657,76.6743,136942.0
2020-03-12 09:40:00,89.09,89.09,89.09,89.09,0.0,76.6743,76.6743,76.6743,76.6743,0.0
2020-03-12 09:45:00,89.09,89.09,89.09,89.09,0.0,76.6743,76.6743,76.6743,76.6743,0.0
2020-03-12 09:50:00,89.0,89.88,86.32,87.87,900027.0,76.5969,77.3542,74.2904,75.6243,900027.0
2020-03-12 09:55:00,87.94,90.1,87.72,90.05,868370.0,75.6846,77.5436,75.4952,77.5005,868370.0
2020-03-12 10:00:00,90.01,90.26,89.26,89.49,949752.0,77.4661,77.6813,76.8206,77.0186,949752.0
2020-03-12 10:05:00,89.48,89.76,88.58,88.95,1060652.0,77.01,77.251,76.2354,76.5538,1060652.0
2020-03-12 10:10:00,88.93,90.22,88.85,90.09,799175.0,76.5366,77.6468,76.4678,77.535,799175.0
2020-03-12 10:15:00,90.1,90.64,89.65,90.04,852517.0,77.5436,78.0083,77.1563,77.4919,852517.0
2020-03-12 10:20:00,90.04,90.04,89.07,89.8,731776.0,77.4919,77.4919,76.6571,77.2854,731776.0
2020-03-12 10:25:00,89.8,89.97,88.15,88.32,778082.0,77.2854,77.4317,75.8653,76.0116,778082.0
2020-03-12 10:30:00,88.32,89.23,87.07,88.78,795447.0,76.0116,76.7948,74.9358,76.4075,795447.0
2020-03-12 10:35:00,88.73,89.19,88.32,88.7,330950.0,76.3645,76.7604,76.0116,76.3387,330950.0
2020-03-12 10:40:00,88.72,89.31,88.0,88.2,430881.0,76.3559,76.8637,75.7362,75.9084,430881.0
2020-03-12 10:45:00,88.2,88.84,88.16,88.65,423702.0,75.9084,76.4592,75.8739,76.2956,423702.0
2020-03-12 10:50:00,88.65,89.5,88.44,89.42,334565.0,76.2956,77.0272,76.1149,76.9583,334565.0
2020-03-12 10:55:00,89.41,89.44,88.35,88.47,497133.0,76.9497,76.9755,76.0375,76.1407,497133.0
2020-03-12 11:00:00,88.48,88.54,87.53,87.66,460735.0,76.1493,76.201,75.3317,75.4436,460735.0
2020-03-12 11:05:00,87.67,88.02,87.36,87.5,500391.0,75.4522,75.7534,75.1854,75.3059,500391.0
2020-03-12 11:10:00,87.51,87.51,86.93,86.98,447214.0,75.3145,75.3145,74.8153,74.8584,447214.0
2020-03-12 11:15:00,86.96,87.26,86.69,86.87,538038.0,74.8412,75.0994,74.6088,74.7637,538038.0
2020-03-12 11:20:00,86.87,87.18,86.79,87.12,432589.0,74.7637,75.0305,74.6949,74.9789,432589.0
2020-03-12 11:25:00,87.09,87.24,86.9,87.05,514625.0,74.953,75.0821,74.7895,74.9186,514625.0
2020-03-12 11:30:00,87.05,87.35,86.9,87.0,598453.0,74.9186,75.1768,74.7895,74.8756,598453.0
2020-03-12 11:35:00,87.02,87.3,86.85,87.08,363773.0,74.8928,75.1338,74.7465,74.9444,363773.0
2020-03-12 11:40:00,87.07,87.14,86.85,86.95,488704.0,74.9358,74.9961,74.7465,74.8326,488704.0
2020-03-12 11:45:00,86.96,87.48,86.86,87.32,455636.0,74.8412,75.2887,74.7551,75.151,455636.0
2020-03-12 11:50:00,87.31,87.38,86.8,86.94,520332.0,75.1424,75.2026,74.7035,74.824,520332.0
2020-03-12 11:55:00,86.98,87.31,86.86,87.04,582587.0,74.8584,75.1424,74.7551,74.91,582587.0
2020-03-12 12:00:00,87.03,87.32,86.9,86.91,341403.0,74.9014,75.151,74.7895,74.7981,341403.0
2020-03-12 12:05:00,86.9,87.14,86.86,87.01,391327.0,74.7895,74.9961,74.7551,74.8842,391327.0
2020-03-12 12:10:00,87.01,87.45,86.87,86.94,313593.0,74.8842,75.2629,74.7637,74.824,313593.0
2020-03-12 12:15:00,86.93,87.46,86.86,87.38,384166.0,74.8153,75.2715,74.7551,75.2026,384166.0
2020-03-12 12:20:00,87.37,88.6,87.35,88.3,664844.0,75.194,76.2526,75.1768,75.9944,664844.0
2020-03-12 12:25:00,88.26,88.3,87.72,88.17,610723.0,75.96,75.9944,75.4952,75.8825,610723.0
2020-03-12 12:30:00,88.18,88.18,87.6,87.78,435848.0,75.8911,75.8911,75.392,75.5469,435848.0
2020-03-12 12:35:00,87.77,88.24,87.77,88.04,646932.0,75.5383,75.9428,75.5383,75.7707,646932.0
2020-03-12 12:40:00,88.04,88.06,87.17,87.45,641055.0,75.7707,75.7879,75.0219,75.2629,641055.0
2020-03-12 12:45:00,87.45,88.01,87.42,87.95,383104.0,75.2629,75.7448,75.2371,75.6932,383104.0
2020-03-12 12:50:00,87.95,91.07,87.94,90.41,918700.0,75.6932,78.3784,75.6846,77.8104,918700.0
2020-03-12 12:55:00,90.35,95.82,90.04,94.34,849622.0,77.7587,82.4664,77.4919,81.1927,849622.0
2020-03-12 13:00:00,94.29,95.9,92.81,94.91,652723.0,81.1496,82.5353,79.8759,81.6832,652723.0
2020-03-12 13:05:00,95.08,96.96,93.45,95.16,606618.0,81.8296,83.4476,80.4267,81.8984,606618.0
2020-03-12 13:10:00,95.13,95.47,90.82,91.92,487304.0,81.8726,82.1652,78.1632,79.1099,487304.0
2020-03-12 13:15:00,91.98,92.61,91.44,92.25,306132.0,79.1616,79.7038,78.6968,79.3939,306132.0
2020-03-12 13:20:00,92.19,92.83,91.22,91.61,317916.0,79.3423,79.8931,78.5075,78.8431,317916.0
2020-03-12 13:25:00,91.61,91.64,90.5,91.28,249659.0,78.8431,78.869,77.8878,78.5591,249659.0
2020-03-12 13:30:00,91.27,91.61,90.33,90.39,321156.0,78.5505,78.8431,77.7415,77.7932,321156.0
2020-03-12 13:35:00,90.38,90.38,88.11,88.33,457729.0,77.7845,77.7845,75.8309,76.0202,457729.0
2020-03-12 13:40:00,88.29,88.9,88.01,88.52,340887.0,75.9858,76.5108,75.7448,76.1838,340887.0
2020-03-12 13:45:00,88.52,89.4,88.08,89.19,292932.0,76.1838,76.9411,75.8051,76.7604,292932.0
2020-03-12 13:50:00,89.15,90.0,88.72,88.84,342572.0,76.726,77.4575,76.3559,76.4592,342572.0
2020-03-12 13:55:00,88.92,89.67,88.51,89.47,227741.0,76.528,77.1735,76.1752,77.0014,227741.0
2020-03-12 14:00:00,89.47,89.81,88.65,89.55,278427.0,77.0014,77.294,76.2956,77.0702,278427.0
2020-03-12 14:05:00,89.44,89.67,88.78,89.12,217347.0,76.9755,77.1735,76.4075,76.7001,217347.0
2020-03-12 14:10:00,89.14,89.3,88.25,88.34,238407.0,76.7174,76.8551,75.9514,76.0288,238407.0
2020-03-12 14:15:00,88.36,88.88,88.25,88.4,248874.0,76.0461,76.4936,75.9514,76.0805,248874.0
2020-03-12 14:20:00,88.41,88.74,88.31,88.53,282913.0,76.0891,76.3731,76.003,76.1924,282913.0
2020-03-12 14:25:00,88.5,88.9,88.33,88.4,241002.0,76.1665,76.5108,76.0202,76.0805,241002.0
2020-03-12 14:30:00,88.4,88.45,88.0,88.16,245701.0,76.0805,76.1235,75.7362,75.8739,245701.0
2020-03-12 14:35:00,88.17,88.41,87.7,87.82,264957.0,75.8825,76.0891,75.478,75.5813,264957.0
2020-03-12 14:40:00,87.82,87.98,87.56,87.73,436504.0,75.5813,75.719,75.3575,75.5039,436504.0
2020-03-12 14:45:00,87.76,88.79,87.59,88.72,288168.0,75.5297,76.4161,75.3834,76.3559,288168.0
2020-03-12 14:50:00,88.73,89.52,88.64,88.95,362513.0,76.3645,77.0444,76.287,76.5538,362513.0
2020-03-12 14:55:00,88.93,89.24,88.67,88.69,228862.0,76.5366,76.8034,76.3129,76.3301,228862.0
2020-03-12 15:00:00,88.68,89.46,88.68,89.44,450502.0,76.3215,76.9928,76.3215,76.9755,450502.0
2020-03-12 15:05:00,89.44,90.19,89.05,89.98,467335.0,76.9755,77.621,76.6399,77.4403,467335.0
2020-03-12 15:10:00,89.96,90.99,89.96,90.9,558798.0,77.4231,78.3095,77.4231,78.2321,558798.0
2020-03-12 15:15:00,90.9,90.92,90.09,90.18,606669.0,78.2321,78.2493,77.535,77.6124,606669.0
2020-03-12 15:20:00,90.18,90.82,89.76,90.72,588926.0,77.6124,78.1632,77.251,78.0772,588926.0
2020-03-12 15:25:00,90.69,90.94,90.42,90.49,437832.0,78.0513,78.2665,77.819,77.8792,437832.0
2020-03-12 15:30:00,90.49,90.52,89.7,89.79,445795.0,77.8792,77.905,77.1993,77.2768,445795.0
2020-03-12 15:35:00,89.77,90.11,89.74,89.89,404554.0,77.2596,77.5522,77.2337,77.3628,404554.0
2020-03-12 15:40:00,89.9,90.75,89.5,89.55,528002.0,77.3714,78.103,77.0272,77.0702,528002.0
2020-03-12 15:45:00,89.57,89.86,88.98,89.7,605274.0,77.0874,77.337,76.5797,77.1993,605274.0
2020-03-12 15:50:00,89.71,90.94,89.68,89.76,893427.0,77.2079,78.2665,77.1821,77.251,893427.0
2020-03-12 15:55:00,89.77,89.78,88.04,88.13,1666296.0,77.2596,77.2682,75.7707,75.8481,1666296.0
2020-03-13 09:30:00,95.99,97.03,94.78,94.98,1457971.0,82.6127,83.5078,81.5714,81.7435,1457971.0
2020-03-13 09:35:00,94.96,95.08,94.44,94.5,448484.0,81.7263,81.8296,81.2787,81.3304,448484.0
2020-03-13 09:40:00,94.5,94.52,92.0,93.93,744473.0,81.3304,81.3476,79.1788,80.8398,744473.0
2020-03-13 09:45:00,93.93,94.88,93.71,94.08,553430.0,80.8398,81.6574,80.6505,80.9689,553430.0
2020-03-13 09:50:00,94.07,94.08,93.21,93.38,333748.0,80.9603,80.9689,80.2202,80.3665,333748.0
2020-03-13 09:55:00,93.38,94.18,93.3,93.91,261051.0,80.3665,81.055,80.2976,80.8226,261051.0
2020-03-13 10:00:00,93.93,95.42,93.67,95.32,380952.0,80.8398,82.1222,80.6161,82.0361,380952.0
2020-03-13 10:05:00,95.34,95.75,95.22,95.25,391515.0,82.0533,82.4062,81.95,81.9759,391515.0
2020-03-13 10:10:00,95.25,95.42,94.42,94.74,296329.0,81.9759,82.1222,81.2615,81.5369,296329.0
2020-03-13 10:15:00,94.71,96.48,94.48,96.12,369469.0,81.5111,83.0344,81.3132,82.7246,369469.0
2020-03-13 10:20:00,96.15,96.4,95.87,96.06,274943.0,82.7504,82.9656,82.5095,82.673,274943.0
2020-03-13 10:25:00,96.08,96.93,95.32,95.85,396371.0,82.6902,83.4217,82.0361,82.4922,396371.0
2020-03-13 10:30:00,95.84,96.58,95.79,96.34,309651.0,82.4836,83.1205,82.4406,82.914,309651.0
2020-03-13 10:35:00,96.34,96.37,95.71,96.11,270564.0,82.914,82.9398,82.3718,82.716,270564.0
2020-03-13 10:40:00,96.07,96.07,94.9,95.21,360947.0,82.6816,82.6816,81.6746,81.9414,360947.0
2020-03-13 10:45:00,95.16,95.43,94.96,95.02,432204.0,81.8984,82.1308,81.7263,81.7779,432204.0
2020-03-13 10:50:00,95.0,95.55,94.97,95.34,299645.0,81.7607,82.2341,81.7349,82.0533,299645.0
2020-03-13 10:55:00,95.37,95.45,94.55,94.87,282520.0,82.0791,82.148,81.3734,81.6488,282520.0
2020-03-13 11:00:00,94.84,95.81,94.81,95.61,242469.0,81.623,82.4578,81.5972,82.2857,242469.0
2020-03-13 11:05:00,95.61,96.09,95.14,96.03,222263.0,82.2857,82.6988,81.8812,82.6472,222263.0
2020-03-13 11:10:00,96.05,96.1,95.36,95.98,271449.0,82.6644,82.7074,82.0705,82.6041,271449.0
2020-03-13 11:15:00,96.03,96.07,95.18,95.36,237977.0,82.6472,82.6816,81.9156,82.0705,237977.0
2020-03-13 11:20:00,95.33,95.81,95.32,95.6,194839.0,82.0447,82.4578,82.0361,82.2771,194839.0
2020-03-13 11:25:00,95.6,95.87,94.58,94.63,199039.0,82.2771,82.5095,81.3992,81.4423,199039.0
2020-03-13 11:30:00,94.61,94.85,93.27,93.31,292380.0,81.4251,81.6316,80.2718,80.3062,292380.0
2020-03-13 11:35:00,93.29,94.81,93.21,93.82,356303.0,80.289,81.5972,80.2202,80.7451,356303.0
2020-03-13 11:40:00,93.83,93.83,92.89,93.01,556661.0,80.7538,80.7538,79.9448,80.048,556661.0
2020-03-13 11:45:00,93.05,93.38,92.59,92.66,279143.0,80.0825,80.3665,79.6866,79.7468,279143.0
2020-03-13 11:50:00,92.63,94.09,92.63,94.02,206975.0,79.721,80.9775,79.721,80.9173,206975.0
2020-03-13 11:55:00,94.05,95.51,93.98,95.03,439415.0,80.9431,82.1996,80.8828,81.7865,439415.0
2020-03-13 12:00:00,95.03,95.25,94.1,94.5,275204.0,81.7865,81.9759,80.9861,81.3304,275204.0
2020-03-13 12:05:00,94.52,94.75,93.87,94.38,321978.0,81.3476,81.5455,80.7882,81.2271,321978.0
2020-03-13 12:10:00,94.34,94.77,93.73,94.05,199338.0,81.1927,81.5628,80.6677,80.9431,199338.0
2020-03-13 12:15:00,94.05,94.61,93.76,93.91,145396.0,80.9431,81.4251,80.6935,80.8226,145396.0
2020-03-13 12:20:00,93.97,94.39,93.82,94.03,132975.0,80.8742,81.2357,80.7451,80.9259,132975.0
2020-03-13 12:25:00,94.0,94.27,93.77,93.98,194449.0,80.9001,81.1324,80.7021,80.8828,194449.0
2020-03-13 12:30:00,93.95,95.11,93.86,94.77,241056.0,80.857,81.8554,80.7796,81.5628,241056.0
2020-03-13 12:35:00,94.77,94.99,94.4,94.82,176384.0,81.5628,81.7521,81.2443,81.6058,176384.0
2020-03-13 12:40:00,94.83,95.94,94.78,95.88,317563.0,81.6144,82.5697,81.5714,82.5181,317563.0
2020-03-13 12:45:00,95.89,96.0,95.18,95.47,306204.0,82.5267,82.6213,81.9156,82.1652,306204.0
2020-03-13 12:50:00,95.45,95.73,95.01,95.1,160815.0,82.148,82.389,81.7693,81.8468,160815.0
2020-03-13 12:55:00,95.03,95.24,94.38,94.48,175447.0,81.7865,81.9673,81.2271,81.3132,175447.0
2020-03-13 13:00:00,94.5,95.13,94.07,94.13,197178.0,81.3304,81.8726,80.9603,81.0119,197178.0
2020-03-13 13:05:00,94.14,94.7,94.08,94.23,136986.0,81.0206,81.5025,80.9689,81.098,136986.0
2020-03-13 13:10:00,94.23,95.53,94.2,95.26,184007.0,81.098,82.2168,81.0722,81.9845,184007.0
2020-03-13 13:15:00,95.26,95.29,94.71,94.87,166389.0,81.9845,82.0103,81.5111,81.6488,166389.0
2020-03-13 13:20:00,94.89,95.87,94.84,95.85,201325.0,81.666,82.5095,81.623,82.4922,201325.0
2020-03-13 13:25:00,95.86,96.0,95.71,95.95,258811.0,82.5009,82.6213,82.3718,82.5783,258811.0
2020-03-13 13:30:00,95.98,96.75,95.74,95.74,521152.0,82.6041,83.2668,82.3976,82.3976,521152.0
2020-03-13 13:35:00,95.74,95.74,95.16,95.69,334911.0,82.3976,82.3976,81.8984,82.3545,334911.0
2020-03-13 13:40:00,95.71,96.3,95.52,95.9,307166.0,82.3718,82.8795,82.2082,82.5353,307166.0
2020-03-13 13:45:00,95.93,96.52,95.79,96.52,208726.0,82.5611,83.0689,82.4406,83.0689,208726.0
2020-03-13 13:50:00,96.52,96.92,96.3,96.32,247270.0,83.0689,83.4131,82.8795,82.8967,247270.0
2020-03-13 13:55:00,96.31,96.93,96.18,96.82,283039.0,82.8881,83.4217,82.7763,83.3271,283039.0
2020-03-13 14:00:00,96.86,96.88,96.03,96.5,249158.0,83.3615,83.3787,82.6472,83.0517,249158.0
2020-03-13 14:05:00,96.5,96.72,95.51,95.99,215339.0,83.0517,83.241,82.1996,82.6127,215339.0
2020-03-13 14:10:00,95.94,96.11,95.75,96.0,224382.0,82.5697,82.716,82.4062,82.6213,224382.0
2020-03-13 14:15:00,95.99,96.55,95.92,96.24,238886.0,82.6127,83.0947,82.5525,82.8279,238886.0
2020-03-13 14:20:00,96.2,96.89,96.18,96.88,234615.0,82.7935,83.3873,82.7763,83.3787,234615.0
2020-03-13 14:25:00,96.87,96.87,95.71,95.78,174962.0,83.3701,83.3701,82.3718,82.432,174962.0
2020-03-13 14:30:00,95.78,95.9,95.4,95.83,192118.0,82.432,82.5353,82.105,82.475,192118.0
2020-03-13 14:35:00,95.86,95.91,94.93,95.01,243681.0,82.5009,82.5439,81.7005,81.7693,243681.0
2020-03-13 14:40:00,95.03,96.45,94.8,96.38,319730.0,81.7865,83.0086,81.5886,82.9484,319730.0
2020-03-13 14:45:00,96.37,96.43,95.74,95.87,275667.0,82.9398,82.9914,82.3976,82.5095,275667.0
2020-03-13 14:50:00,95.85,96.52,95.76,96.19,260063.0,82.4922,83.0689,82.4148,82.7849,260063.0
2020-03-13 14:55:00,96.19,96.78,96.13,96.71,324748.0,82.7849,83.2926,82.7332,83.2324,324748.0
2020-03-13 15:00:00,96.7,97.38,96.54,97.23,361492.0,83.2238,83.809,83.0861,83.6799,361492.0
2020-03-13 15:05:00,97.26,97.69,96.85,96.95,281345.0,83.7057,84.0758,83.3529,83.4389,281345.0
2020-03-13 15:10:00,96.94,97.01,96.09,96.98,300007.0,83.4303,83.4906,82.6988,83.4648,300007.0
2020-03-13 15:15:00,96.96,97.62,96.78,97.14,318175.0,83.4476,84.0156,83.2926,83.6025,318175.0
2020-03-13 15:20:00,97.13,98.74,97.03,97.84,478573.0,83.5939,84.9795,83.5078,84.2049,478573.0
2020-03-13 15:25:00,97.85,98.98,97.78,98.69,391238.0,84.2135,85.186,84.1533,84.9365,391238.0
2020-03-13 15:30:00,98.68,98.89,96.32,96.73,512820.0,84.9279,85.1086,82.8967,83.2496,512820.0
2020-03-13 15:35:00,96.73,98.47,96.31,97.82,602601.0,83.2496,84.7471,82.8881,84.1877,602601.0
2020-03-13 15:40:00,97.73,99.6,97.41,99.2,528566.0,84.1102,85.7196,83.8348,85.3754,528566.0
2020-03-13 15:45:00,99.21,99.87,99.19,99.86,524215.0,85.384,85.952,85.3668,85.9434,524215.0
2020-03-13 15:50:00,99.88,101.42,99.85,101.4,777529.0,85.9606,87.286,85.9348,87.2688,777529.0
2020-03-13 15:55:00,101.4,103.99,100.49,103.91,1421835.0,87.2688,89.4978,86.4856,89.429,1421835.0
2020-03-16 09:30:00,85.2,85.2,84.89,84.89,5340.0,73.3264,73.3264,73.0596,73.0596,5340.0
2020-03-16 09:35:00,84.89,84.89,84.89,84.89,0.0,73.0596,73.0596,73.0596,73.0596,0.0
2020-03-16 09:40:00,84.89,84.89,84.89,84.89,0.0,73.0596,73.0596,73.0596,73.0596,0.0
2020-03-16 09:45:00,85.0,87.23,84.55,85.71,1765627.0,73.1543,75.0735,72.767,73.7654,1765627.0
2020-03-16 09:50:00,85.71,88.47,85.2,88.42,945084.0,73.7654,76.1407,73.3264,76.0977,945084.0
2020-03-16 09:55:00,88.48,89.46,88.43,89.16,778212.0,76.1493,76.9928,76.1063,76.7346,778212.0
2020-03-16 10:00:00,89.19,90.0,87.9,88.11,652372.0,76.7604,77.4575,75.6502,75.8309,652372.0
2020-03-16 10:05:00,88.19,89.5,88.11,89.39,585128.0,75.8997,77.0272,75.8309,76.9325,585128.0
2020-03-16 10:10:00,89.37,89.53,87.8,88.12,494793.0,76.9153,77.053,75.5641,75.8395,494793.0
2020-03-16 10:15:00,88.15,88.41,87.34,87.44,425035.0,75.8653,76.0891,75.1682,75.2543,425035.0
2020-03-16 10:20:00,87.47,89.0,87.25,88.2,481589.0,75.2801,76.5969,75.0907,75.9084,481589.0
2020-03-16 10:25:00,88.2,89.82,88.05,88.92,515181.0,75.9084,77.3026,75.7793,76.528,515181.0
2020-03-16 10:30:00,88.97,90.76,88.96,90.61,639040.0,76.571,78.1116,76.5624,77.9825,639040.0
2020-03-16 10:35:00,90.61,91.84,89.72,91.84,633903.0,77.9825,79.0411,77.2165,79.0411,633903.0
2020-03-16 10:40:00,91.84,92.09,90.69,92.08,457002.0,79.0411,79.2562,78.0513,79.2476,457002.0
2020-03-16 10:45:00,92.06,92.79,91.73,91.77,618874.0,79.2304,79.8587,78.9464,78.9808,618874.0
2020-03-16 10:50:00,91.74,91.95,90.03,90.42,370791.0,78.955,79.1358,77.4833,77.819,370791.0
2020-03-16 10:55:00,90.43,91.34,90.12,91.26,340372.0,77.8276,78.6108,77.5608,78.5419,340372.0
2020-03-16 11:00:00,91.23,91.42,90.68,90.68,276785.0,78.5161,78.6796,78.0427,78.0427,276785.0
2020-03-16 11:05:00,90.71,91.6,90.53,91.29,304007.0,78.0686,78.8345,77.9136,78.5677,304007.0
2020-03-16 11:10:00,91.29,92.47,91.22,91.98,308815.0,78.5677,79.5833,78.5075,79.1616,308815.0
2020-03-16 11:15:00,92.0,93.95,91.97,93.87,381416.0,79.1788,80.857,79.153,80.7882,381416.0
2020-03-16 11:20:00,93.84,93.99,92.36,93.07,375576.0,80.7624,80.8915,79.4886,80.0997,375576.0
2020-03-16 11:25:00,93.1,93.22,92.28,92.57,296658.0,80.1255,80.2288,79.4198,79.6693,296658.0
2020-03-16 11:30:00,92.56,92.66,90.98,91.09,352070.0,79.6607,79.7468,78.3009,78.3956,352070.0
2020-03-16 11:35:00,91.09,91.95,90.93,91.18,307573.0,78.3956,79.1358,78.2579,78.4731,307573.0
2020-03-16 11:40:00,91.14,91.43,90.41,90.78,254680.0,78.4386,78.6882,77.8104,78.1288,254680.0
2020-03-16 11:45:00,90.8,91.01,90.31,90.96,189831.0,78.146,78.3268,77.7243,78.2837,189831.0
2020-03-16 11:50:00,91.1,91.35,90.09,90.29,292973.0,78.4042,78.6194,77.535,77.7071,292973.0
2020-03-16 11:55:00,90.27,91.47,90.02,91.43,255816.0,77.6899,78.7226,77.4747,78.6882,255816.0
2020-03-16 12:00:00,91.43,91.76,90.69,91.71,321336.0,78.6882,78.9722,78.0513,78.9292,321336.0
2020-03-16 12:05:00,91.72,91.85,90.56,91.13,290640.0,78.9378,79.0497,77.9395,78.43,290640.0
2020-03-16 12:10:00,91.11,91.18,90.56,90.61,274182.0,78.4128,78.4731,77.9395,77.9825,274182.0
2020-03-16 12:15:00,90.62,90.89,90.0,90.0,337157.0,77.9911,78.2235,77.4575,77.4575,337157.0
2020-03-16 12:20:00,90.03,90.22,89.62,89.81,213712.0,77.4833,77.6468,77.1305,77.294,213712.0
2020-03-16 12:25:00,89.79,90.38,89.72,89.91,266541.0,77.2768,77.7845,77.2165,77.38,266541.0
2020-03-16 12:30:00,89.98,90.24,89.18,89.23,306123.0,77.4403,77.6641,76.7518,76.7948,306123.0
2020-03-16 12:35:00,89.24,90.4,89.21,89.94,406333.0,76.8034,77.8018,76.7776,77.4059,406333.0
2020-03-16 12:40:00,89.9,90.19,89.85,89.94,243107.0,77.3714,77.621,77.3284,77.4059,243107.0
2020-03-16 12:45:00,89.93,90.02,89.45,89.55,252047.0,77.3973,77.4747,76.9842,77.0702,252047.0
2020-03-16 12:50:00,89.58,89.79,89.3,89.65,270360.0,77.096,77.2768,76.8551,77.1563,270360.0
2020-03-16 12:55:00,89.61,89.84,89.37,89.75,176888.0,77.1219,77.3198,76.9153,77.2423,176888.0
2020-03-16 13:00:00,89.76,90.17,89.51,90.09,180874.0,77.251,77.6038,77.0358,77.535,180874.0
2020-03-16 13:05:00,90.08,90.39,89.93,90.34,158270.0,77.5264,77.7932,77.3973,77.7501,158270.0
2020-03-16 13:10:00,90.38,91.2,90.19,90.91,306273.0,77.7845,78.4903,77.621,78.2407,306273.0
2020-03-16 13:15:00,90.88,91.19,90.44,90.66,198724.0,78.2149,78.4817,77.8362,78.0255,198724.0
2020-03-16 13:20:00,90.64,90.91,90.18,90.78,149626.0,78.0083,78.2407,77.6124,78.1288,149626.0
2020-03-16 13:25:00,90.75,91.07,90.59,90.68,157127.0,78.103,78.3784,77.9653,78.0427,157127.0
2020-03-16 13:30:00,90.69,90.83,90.26,90.47,280689.0,78.0513,78.1718,77.6813,77.862,280689.0
2020-03-16 13:35:00,90.47,90.55,89.95,90.12,158608.0,77.862,77.9309,77.4145,77.5608,158608.0
2020-03-16 13:40:00,90.12,90.33,89.89,90.3,140903.0,77.5608,77.7415,77.3628,77.7157,140903.0
2020-03-16 13:45:00,90.3,90.78,90.26,90.74,267658.0,77.7157,78.1288,77.6813,78.0944,267658.0
2020-03-16 13:50:00,90.75,91.01,90.39,90.39,162619.0,78.103,78.3268,77.7932,77.7932,162619.0
2020-03-16 13:55:00,90.38,90.99,90.32,90.72,146157.0,77.7845,78.3095,77.7329,78.0772,146157.0
2020-03-16 14:00:00,90.7,90.71,90.0,90.31,333463.0,78.06,78.0686,77.4575,77.7243,333463.0
2020-03-16 14:05:00,90.29,90.6,90.03,90.13,146248.0,77.7071,77.9739,77.4833,77.5694,146248.0
2020-03-16 14:10:00,90.09,90.47,89.84,90.29,257219.0,77.535,77.862,77.3198,77.7071,257219.0
2020-03-16 14:15:00,90.28,90.45,89.5,89.55,179357.0,77.6985,77.8448,77.0272,77.0702,179357.0
2020-03-16 14:20:00,89.59,89.89,89.4,89.47,178518.0,77.1046,77.3628,76.9411,77.0014,178518.0
2020-03-16 14:25:00,89.46,89.78,89.4,89.74,277219.0,76.9928,77.2682,76.9411,77.2337,277219.0
2020-03-16 14:30:00,89.77,91.26,89.46,91.21,528328.0,77.2596,78.5419,76.9928,78.4989,528328.0
2020-03-16 14:35:00,91.18,91.95,90.4,91.01,289551.0,78.4731,79.1358,77.8018,78.3268,289551.0
2020-03-16 14:40:00,91.05,91.13,90.3,91.13,204567.0,78.3612,78.43,77.7157,78.43,204567.0
2020-03-16 14:45:00,91.07,91.28,90.6,90.8,174153.0,78.3784,78.5591,77.9739,78.146,174153.0
2020-03-16 14:50:00,90.85,91.25,90.52,90.66,323938.0,78.189,78.5333,77.905,78.0255,323938.0
2020-03-16 14:55:00,90.62,91.14,90.35,90.52,333247.0,77.9911,78.4386,77.7587,77.905,333247.0
2020-03-16 15:00:00,90.54,91.13,90.28,90.48,260395.0,77.9223,78.43,77.6985,77.8706,260395.0
2020-03-16 15:05:00,90.45,90.75,90.11,90.18,190187.0,77.8448,78.103,77.5522,77.6124,190187.0
2020-03-16 15:10:00,90.2,90.7,90.05,90.07,309099.0,77.6296,78.06,77.5005,77.5178,309099.0
2020-03-16 15:15:00,90.07,90.79,90.03,90.18,228748.0,77.5178,78.1374,77.4833,77.6124,228748.0
2020-03-16 15:20:00,90.18,90.35,89.55,89.84,257569.0,77.6124,77.7587,77.0702,77.3198,257569.0
2020-03-16 15:25:00,89.84,90.11,89.52,89.58,250633.0,77.3198,77.5522,77.0444,77.096,250633.0
2020-03-16 15:30:00,89.54,89.66,88.11,88.25,839715.0,77.0616,77.1649,75.8309,75.9514,839715.0
2020-03-16 15:35:00,88.28,88.57,88.15,88.55,433875.0,75.9772,76.2268,75.8653,76.2096,433875.0
2020-03-16 15:40:00,88.55,89.79,88.35,89.7,584479.0,76.2096,77.2768,76.0375,77.1993,584479.0
2020-03-16 15:45:00,89.7,89.77,88.25,88.25,725079.0,77.1993,77.2596,75.9514,75.9514,725079.0
2020-03-16 15:50:00,88.26,88.96,88.08,88.24,789097.0,75.96,76.5624,75.8051,75.9428,789097.0
2020-03-16 15:55:00,88.25,88.61,88.2,88.36,1447190.0,75.9514,76.2612,75.9084,76.0461,1447190.0
2020-03-17 09:30:00,90.89,92.48,89.61,89.71,1262699.0,78.2235,79.5919,77.1219,77.2079,1262699.0
2020-03-17 09:35:00,89.74,89.76,88.0,88.39,515958.0,77.2337,77.251,75.7362,76.0719,515958.0
2020-03-17 09:40:00,88.42,89.17,87.77,87.92,497613.0,76.0977,76.7432,75.5383,75.6674,497613.0
2020-03-17 09:45:00,87.95,89.77,87.89,88.63,506164.0,75.6932,77.2596,75.6416,76.2784,506164.0
2020-03-17 09:50:00,88.61,88.65,87.5,87.86,359557.0,76.2612,76.2956,75.3059,75.6157,359557.0
2020-03-17 09:55:00,87.86,89.1,87.8,87.95,377394.0,75.6157,76.6829,75.5641,75.6932,377394.0
2020-03-17 10:00:00,87.95,89.0,87.8,88.99,503728.0,75.6932,76.5969,75.5641,76.5883,503728.0
2020-03-17 10:05:00,89.0,90.85,88.81,90.3,522908.0,76.5969,78.189,76.4333,77.7157,522908.0
2020-03-17 10:10:00,90.3,90.8,88.97,89.3,455550.0,77.7157,78.146,76.571,76.8551,455550.0
2020-03-17 10:15:00,89.3,90.09,88.4,89.97,428840.0,76.8551,77.535,76.0805,77.4317,428840.0
2020-03-17 10:20:00,90.02,90.39,89.71,89.86,342418.0,77.4747,77.7932,77.2079,77.337,342418.0
2020-03-17 10:25:00,89.86,90.38,89.69,89.96,306932.0,77.337,77.7845,77.1907,77.4231,306932.0
2020-03-17 10:30:00,89.94,90.55,88.47,88.52,491688.0,77.4059,77.9309,76.1407,76.1838,491688.0
2020-03-17 10:35:00,88.5,89.36,88.04,88.2,332480.0,76.1665,76.9067,75.7707,75.9084,332480.0
2020-03-17 10:40:00,88.22,89.0,88.0,88.63,374472.0,75.9256,76.5969,75.7362,76.2784,374472.0
2020-03-17 10:45:00,88.64,89.56,88.05,89.07,438087.0,76.287,77.0788,75.7793,76.6571,438087.0
2020-03-17 10:50:00,89.12,89.13,88.05,88.61,344682.0,76.7001,76.7088,75.7793,76.2612,344682.0
2020-03-17 10:55:00,88.59,88.74,88.06,88.56,297526.0,76.244,76.3731,75.7879,76.2182,297526.0
2020-03-17 11:00:00,88.5,89.03,88.11,88.89,321941.0,76.1665,76.6227,75.8309,76.5022,321941.0
2020-03-17 11:05:00,88.9,89.98,88.9,89.83,286053.0,76.5108,77.4403,76.5108,77.3112,286053.0
2020-03-17 11:10:00,89.84,92.46,89.79,91.92,752261.0,77.3198,79.5747,77.2768,79.1099,752261.0
2020-03-17 11:15:00,91.91,93.4,91.53,93.13,672653.0,79.1013,80.3837,78.7743,80.1513,672653.0
2020-03-17 11:20:00,93.13,93.39,91.22,91.51,329017.0,80.1513,80.3751,78.5075,78.7571,329017.0
2020-03-17 11:25:00,91.5,92.5,91.49,92.05,281723.0,78.7485,79.6091,78.7399,79.2218,281723.0
2020-03-17 11:30:00,92.1,93.02,91.8,92.85,335524.0,79.2648,80.0566,79.0067,79.9103,335524.0
2020-03-17 11:35:00,92.81,92.81,91.06,91.21,288922.0,79.8759,79.8759,78.3698,78.4989,288922.0
2020-03-17 11:40:00,91.23,91.66,91.09,91.39,257119.0,78.5161,78.8862,78.3956,78.6538,257119.0
2020-03-17 11:45:00,91.4,92.4,91.31,92.13,189293.0,78.6624,79.523,78.5849,79.2907,189293.0
2020-03-17 11:50:00,92.11,93.18,92.09,93.18,231579.0,79.2735,80.1943,79.2562,80.1943,231579.0
2020-03-17 11:55:00,93.22,93.35,91.82,92.95,323651.0,80.2288,80.3406,79.0239,79.9964,323651.0
2020-03-17 12:00:00,92.92,92.96,92.5,92.74,265280.0,79.9706,80.005,79.6091,79.8157,265280.0
2020-03-17 12:05:00,92.71,95.23,92.71,95.21,408174.0,79.7898,81.9586,79.7898,81.9414,408174.0
2020-03-17 12:10:00,95.15,95.55,94.59,95.47,283747.0,81.8898,82.2341,81.4078,82.1652,283747.0
2020-03-17 12:15:00,95.5,97.37,95.44,97.36,517207.0,82.191,83.8004,82.1394,83.7918,517207.0
2020-03-17 12:20:00,97.33,97.44,95.62,95.75,461871.0,83.766,83.8607,82.2943,82.4062,461871.0
2020-03-17 12:25:00,95.74,95.74,94.39,94.61,273724.0,82.3976,82.3976,81.2357,81.4251,273724.0
2020-03-17 12:30:00,94.63,94.9,93.92,94.05,282021.0,81.4423,81.6746,80.8312,80.9431,282021.0
2020-03-17 12:35:00,94.03,94.03,92.62,92.64,227187.0,80.9259,80.9259,79.7124,79.7296,227187.0
2020-03-17 12:40:00,92.64,93.11,92.27,92.5,180239.0,79.7296,80.1341,79.4112,79.6091,180239.0
2020-03-17 12:45:00,92.52,93.11,92.48,92.82,180058.0,79.6263,80.1341,79.5919,79.8845,180058.0
2020-03-17 12:50:00,92.82,92.95,92.1,92.48,186569.0,79.8845,79.9964,79.2648,79.5919,186569.0
2020-03-17 12:55:00,92.55,93.05,92.53,93.05,132978.0,79.6521,80.0825,79.6349,80.0825,132978.0
2020-03-17 13:00:00,93.07,93.86,92.88,93.23,169998.0,80.0997,80.7796,79.9361,80.2374,169998.0
2020-03-17 13:05:00,93.23,94.06,92.88,92.95,171190.0,80.2374,80.9517,79.9361,79.9964,171190.0
2020-03-17 13:10:00,92.95,93.22,92.09,92.23,193149.0,79.9964,80.2288,79.2562,79.3767,193149.0
2020-03-17 13:15:00,92.23,93.0,91.72,92.3,170667.0,79.3767,80.0394,78.9378,79.437,170667.0
2020-03-17 13:20:00,92.3,92.75,92.11,92.52,201962.0,79.437,79.8243,79.2735,79.6263,201962.0
2020-03-17 13:25:00,92.51,92.64,92.3,92.46,212337.0,79.6177,79.7296,79.437,79.5747,212337.0
2020-03-17 13:30:00,92.51,92.93,92.0,92.62,179874.0,79.6177,79.9792,79.1788,79.7124,179874.0
2020-03-17 13:35:00,92.6,92.97,92.35,92.8,161551.0,79.6952,80.0136,79.48,79.8673,161551.0
2020-03-17 13:40:00,92.81,93.14,92.68,93.02,182971.0,79.8759,80.1599,79.764,80.0566,182971.0
2020-03-17 13:45:00,93.03,93.6,92.85,93.03,177126.0,80.0652,80.5558,79.9103,80.0652,177126.0
2020-03-17 13:50:00,93.04,93.44,92.79,92.94,153273.0,80.0738,80.4181,79.8587,79.9878,153273.0
2020-03-17 13:55:00,92.94,93.66,92.82,93.05,165701.0,79.9878,80.6074,79.8845,80.0825,165701.0
2020-03-17 14:00:00,93.04,93.36,92.47,93.18,202945.0,80.0738,80.3493,79.5833,80.1943,202945.0
2020-03-17 14:05:00,93.18,94.73,93.03,94.49,355652.0,80.1943,81.5283,80.0652,81.3218,355652.0
2020-03-17 14:10:00,94.49,94.88,93.97,94.45,203311.0,81.3218,81.6574,80.8742,81.2873,203311.0
2020-03-17 14:15:00,94.45,95.52,94.26,95.46,267619.0,81.2873,82.2082,81.1238,82.1566,267619.0
2020-03-17 14:20:00,95.48,95.79,94.38,94.61,256825.0,82.1738,82.4406,81.2271,81.4251,256825.0
2020-03-17 14:25:00,94.61,95.79,94.5,95.6,214584.0,81.4251,82.4406,81.3304,82.2771,214584.0
2020-03-17 14:30:00,95.62,96.36,95.49,96.18,275323.0,82.2943,82.9312,82.1824,82.7763,275323.0
2020-03-17 14:35:00,96.18,97.4,96.07,96.94,326652.0,82.7763,83.8262,82.6816,83.4303,326652.0
2020-03-17 14:40:00,96.94,97.2,96.12,96.16,212150.0,83.4303,83.6541,82.7246,82.759,212150.0
2020-03-17 14:45:00,96.19,96.7,95.1,95.37,300934.0,82.7849,83.2238,81.8468,82.0791,300934.0
2020-03-17 14:50:00,95.36,95.64,94.32,94.49,239823.0,82.0705,82.3115,81.1755,81.3218,239823.0
2020-03-17 14:55:00,94.48,94.96,94.11,94.85,284007.0,81.3132,81.7263,80.9947,81.6316,284007.0
2020-03-17 15:00:00,94.84,94.89,93.21,93.51,348274.0,81.623,81.666,80.2202,80.4783,348274.0
2020-03-17 15:05:00,93.48,95.0,93.21,94.15,225119.0,80.4525,81.7607,80.2202,81.0292,225119.0
2020-03-17 15:10:00,94.19,94.82,94.06,94.27,199008.0,81.0636,81.6058,80.9517,81.1324,199008.0
2020-03-17 15:15:00,94.27,94.81,94.03,94.25,184257.0,81.1324,81.5972,80.9259,81.1152,184257.0
2020-03-17 15:20:00,94.33,94.33,93.3,93.41,224700.0,81.1841,81.1841,80.2976,80.3923,224700.0
2020-03-17 15:25:00,93.43,93.73,92.72,92.96,266444.0,80.4095,80.6677,79.7984,80.005,266444.0
2020-03-17 15:30:00,92.93,93.64,92.68,93.5,308206.0,79.9792,80.5902,79.764,80.4697,308206.0
2020-03-17 15:35:00,93.5,94.35,93.5,94.27,299897.0,80.4697,81.2013,80.4697,81.1324,299897.0
2020-03-17 15:40:00,94.26,94.98,94.13,94.59,409575.0,81.1238,81.7435,81.0119,81.4078,409575.0
2020-03-17 15:45:00,94.56,94.67,93.99,94.44,564592.0,81.382,81.4767,80.8915,81.2787,564592.0
2020-03-17 15:50:00,94.44,94.86,92.0,93.57,885601.0,81.2787,81.6402,79.1788,80.53,885601.0
2020-03-17 15:55:00,93.56,93.77,92.0,93.77,1317626.0,80.5214,80.7021,79.1788,80.7021,1317626.0
2020-03-18 09:30:00,87.86,90.79,87.4,89.12,1049482.0,75.6157,78.1374,75.2198,76.7001,1049482.0
2020-03-18 09:35:00,89.12,89.2,88.0,88.78,356404.0,76.7001,76.769,75.7362,76.4075,356404.0
2020-03-18 09:40:00,88.79,90.01,88.31,89.27,345444.0,76.4161,77.4661,76.003,76.8292,345444.0
2020-03-18 09:45:00,89.29,89.65,88.53,89.07,310772.0,76.8465,77.1563,76.1924,76.6571,310772.0
2020-03-18 09:50:00,89.02,89.9,88.55,89.64,366495.0,76.6141,77.3714,76.2096,77.1477,366495.0
2020-03-18 09:55:00,89.63,89.92,88.58,88.92,348296.0,77.1391,77.3887,76.2354,76.528,348296.0
2020-03-18 10:00:00,88.88,89.62,88.53,89.1,293819.0,76.4936,77.1305,76.1924,76.6829,293819.0
2020-03-18 10:05:00,89.02,89.71,88.32,88.68,446165.0,76.6141,77.2079,76.0116,76.3215,446165.0
2020-03-18 10:10:00,88.59,89.32,88.54,88.9,196121.0,76.244,76.8723,76.201,76.5108,196121.0
2020-03-18 10:15:00,88.9,89.5,88.59,88.62,289039.0,76.5108,77.0272,76.244,76.2698,289039.0
2020-03-18 10:20:00,88.62,88.98,87.77,87.77,364852.0,76.2698,76.5797,75.5383,75.5383,364852.0
2020-03-18 10:25:00,87.77,88.18,87.77,88.14,289724.0,75.5383,75.8911,75.5383,75.8567,289724.0
2020-03-18 10:30:00,88.12,88.34,87.64,87.75,449269.0,75.8395,76.0288,75.4264,75.5211,449269.0
2020-03-18 10:35:00,87.79,87.96,87.5,87.62,262648.0,75.5555,75.7018,75.3059,75.4092,262648.0
2020-03-18 10:40:00,87.6,87.8,87.4,87.59,373367.0,75.392,75.5641,75.2198,75.3834,373367.0
2020-03-18 10:45:00,87.57,87.66,86.95,87.06,407754.0,75.3662,75.4436,74.8326,74.9272,407754.0
2020-03-18 10:50:00,87.01,87.01,85.0,85.03,634238.0,74.8842,74.8842,73.1543,73.1801,634238.0
2020-03-18 10:55:00,85.02,85.36,84.56,84.74,712326.0,73.1715,73.4641,72.7756,72.9305,712326.0
2020-03-18 11:00:00,84.77,86.29,84.71,85.55,426288.0,72.9564,74.2645,72.9047,73.6277,426288.0
2020-03-18 11:05:00,85.48,85.64,85.02,85.02,252936.0,73.5674,73.7051,73.1715,73.1715,252936.0
2020-03-18 11:10:00,85.05,85.62,84.72,84.72,394727.0,73.1973,73.6879,72.9133,72.9133,394727.0
2020-03-18 11:15:00,84.73,85.05,84.1,84.55,563009.0,72.9219,73.1973,72.3797,72.767,563009.0
2020-03-18 11:20:00,84.55,85.2,84.53,85.12,305363.0,72.767,73.3264,72.7498,73.2576,305363.0
2020-03-18 11:25:00,85.13,85.46,84.8,84.92,223657.0,73.2662,73.5502,72.9822,73.0855,223657.0
2020-03-18 11:30:00,84.92,85.4,84.55,85.01,235562.0,73.0855,73.4986,72.767,73.1629,235562.0
2020-03-18 11:35:00,85.03,85.57,84.75,85.15,328944.0,73.1801,73.6449,72.9392,73.2834,328944.0
2020-03-18 11:40:00,85.15,85.39,84.82,84.9,284671.0,73.2834,73.49,72.9994,73.0682,284671.0
2020-03-18 11:45:00,84.91,85.89,84.75,85.55,310813.0,73.0769,73.9203,72.9392,73.6277,310813.0
2020-03-18 11:50:00,85.51,86.39,85.41,86.34,294892.0,73.5932,74.3506,73.5072,74.3076,294892.0
2020-03-18 11:55:00,86.34,86.38,85.44,85.62,247347.0,74.3076,74.342,73.533,73.6879,247347.0
2020-03-18 12:00:00,85.61,85.64,85.02,85.11,275677.0,73.6793,73.7051,73.1715,73.249,275677.0
2020-03-18 12:05:00,85.13,85.93,85.01,85.29,353787.0,73.2662,73.9547,73.1629,73.4039,353787.0
2020-03-18 12:10:00,85.33,86.04,85.09,85.12,242768.0,73.4383,74.0494,73.2318,73.2576,242768.0
2020-03-18 12:15:00,85.13,85.18,84.51,85.17,382882.0,73.2662,73.3092,72.7326,73.3006,382882.0
2020-03-18 12:20:00,85.19,85.34,84.83,85.06,268106.0,73.3178,73.4469,73.008,73.2059,268106.0
2020-03-18 12:25:00,85.04,85.79,84.89,85.62,199841.0,73.1887,73.8342,73.0596,73.6879,199841.0
2020-03-18 12:30:00,85.66,85.98,85.35,85.93,206255.0,73.7223,73.9977,73.4555,73.9547,206255.0
2020-03-18 12:35:00,85.96,85.96,85.05,85.52,268037.0,73.9805,73.9805,73.1973,73.6018,268037.0
2020-03-18 12:40:00,85.48,85.71,85.16,85.63,187343.0,73.5674,73.7654,73.292,73.6965,187343.0
2020-03-18 12:45:00,85.65,85.85,85.09,85.26,193390.0,73.7137,73.8859,73.2318,73.3781,193390.0
2020-03-18 12:50:00,85.27,85.37,84.71,84.85,233662.0,73.3867,73.4727,72.9047,73.0252,233662.0
2020-03-18 12:55:00,84.84,85.0,84.76,84.8,53763.0,73.0166,73.1543,72.9478,72.9822,53763.0
2020-03-18 13:00:00,84.8,84.8,84.8,84.8,0.0,72.9822,72.9822,72.9822,72.9822,0.0
2020-03-18 13:05:00,84.8,84.8,84.8,84.8,0.0,72.9822,72.9822,72.9822,72.9822,0.0
2020-03-18 13:10:00,84.66,85.24,84.28,84.42,325774.0,72.8617,73.3609,72.5347,72.6551,325774.0
2020-03-18 13:15:00,84.43,84.75,84.17,84.74,292053.0,72.6637,72.9392,72.44,72.9305,292053.0
2020-03-18 13:20:00,84.78,85.35,84.45,85.21,242589.0,72.965,73.4555,72.681,73.335,242589.0
2020-03-18 13:25:00,85.19,85.37,84.41,84.88,267532.0,73.3178,73.4727,72.6465,73.051,267532.0
2020-03-18 13:30:00,84.81,84.96,84.0,84.27,365835.0,72.9908,73.1199,72.2937,72.526,365835.0
2020-03-18 13:35:00,84.26,84.78,84.0,84.68,394309.0,72.5174,72.965,72.2937,72.8789,394309.0
2020-03-18 13:40:00,84.63,85.3,84.2,84.53,371437.0,72.8359,73.4125,72.4658,72.7498,371437.0
2020-03-18 13:45:00,84.46,85.1,84.0,85.03,347919.0,72.6896,73.2404,72.2937,73.1801,347919.0
2020-03-18 13:50:00,85.09,85.11,84.15,84.54,211469.0,73.2318,73.249,72.4228,72.7584,211469.0
2020-03-18 13:55:00,84.55,84.65,84.01,84.03,326068.0,72.767,72.8531,72.3023,72.3195,326068.0
2020-03-18 14:00:00,84.04,84.66,83.75,83.75,412909.0,72.3281,72.8617,72.0785,72.0785,412909.0
2020-03-18 14:05:00,83.76,84.28,83.55,83.63,319900.0,72.0871,72.5347,71.9064,71.9752,319900.0
2020-03-18 14:10:00,83.64,83.65,83.01,83.01,381938.0,71.9838,71.9924,71.4416,71.4416,381938.0
2020-03-18 14:15:00,83.05,83.33,82.55,82.55,426150.0,71.4761,71.717,71.0457,71.0457,426150.0
2020-03-18 14:20:00,82.55,82.78,82.0,82.08,466658.0,71.0457,71.2437,70.5724,70.6412,466658.0
2020-03-18 14:25:00,82.1,83.0,82.02,82.89,415910.0,70.6585,71.433,70.5896,71.3384,415910.0
2020-03-18 14:30:00,82.88,83.08,82.28,82.63,506516.0,71.3298,71.5019,70.8134,71.1146,506516.0
2020-03-18 14:35:00,82.65,84.06,82.62,84.03,502953.0,71.1318,72.3453,71.106,72.3195,502953.0
2020-03-18 14:40:00,84.0,84.25,82.63,82.78,375444.0,72.2937,72.5088,71.1146,71.2437,375444.0
2020-03-18 14:45:00,82.77,83.24,82.4,82.76,292341.0,71.2351,71.6396,70.9167,71.2265,292341.0
2020-03-18 14:50:00,82.78,83.45,82.44,83.17,284237.0,71.2437,71.8203,70.9511,71.5793,284237.0
2020-03-18 14:55:00,83.19,83.97,83.0,83.54,336113.0,71.5966,72.2679,71.433,71.8978,336113.0
2020-03-18 15:00:00,83.56,83.78,82.28,82.37,414698.0,71.915,72.1043,70.8134,70.8908,414698.0
2020-03-18 15:05:00,82.37,83.25,82.34,82.84,353083.0,70.8908,71.6482,70.865,71.2953,353083.0
2020-03-18 15:10:00,82.85,84.61,82.84,84.0,488518.0,71.3039,72.8187,71.2953,72.2937,488518.0
2020-03-18 15:15:00,84.02,84.5,83.0,83.46,373676.0,72.3109,72.724,71.433,71.8289,373676.0
2020-03-18 15:20:00,83.46,83.54,82.83,82.91,335904.0,71.8289,71.8978,71.2867,71.3556,335904.0
2020-03-18 15:25:00,82.9,83.5,82.06,82.09,510276.0,71.347,71.8634,70.624,70.6499,510276.0
2020-03-18 15:30:00,82.08,82.17,80.92,81.61,1064456.0,70.6412,70.7187,69.6429,70.2367,1064456.0
2020-03-18 15:35:00,81.59,81.62,80.36,80.51,715094.0,70.2195,70.2454,69.1609,69.29,715094.0
2020-03-18 15:40:00,80.52,81.0,80.36,80.88,745019.0,69.2986,69.7118,69.1609,69.6085,745019.0
2020-03-18 15:45:00,80.85,82.0,80.45,81.66,772526.0,69.5827,70.5724,69.2384,70.2798,772526.0
2020-03-18 15:50:00,81.65,83.6,81.04,82.36,1672730.0,70.2712,71.9494,69.7462,70.8822,1672730.0
2020-03-18 15:55:00,82.38,84.4,81.64,83.89,2663465.0,70.8994,72.6379,70.2626,72.199,2663465.0
2020-03-19 09:30:00,81.56,81.93,80.15,80.25,812153.0,70.1937,70.5121,68.9802,69.0663,812153.0
2020-03-19 09:35:00,80.22,80.32,79.35,79.59,620897.0,69.0405,69.1265,68.2917,68.4983,620897.0
2020-03-19 09:40:00,79.59,79.64,76.91,77.41,781014.0,68.4983,68.5413,66.1917,66.6221,781014.0
2020-03-19 09:45:00,77.44,78.7,77.3,78.36,515726.0,66.6479,67.7323,66.5274,67.4397,515726.0
2020-03-19 09:50:00,78.36,79.25,77.89,78.74,452932.0,67.4397,68.2056,67.0352,67.7667,452932.0
2020-03-19 09:55:00,78.75,79.25,78.29,79.08,642892.0,67.7753,68.2056,67.3794,68.0593,642892.0
2020-03-19 10:00:00,79.08,79.74,78.25,79.7,586589.0,68.0593,68.6274,67.345,68.5929,586589.0
2020-03-19 10:05:00,79.7,81.95,79.64,81.95,778187.0,68.5929,70.5294,68.5413,70.5294,778187.0
2020-03-19 10:10:00,81.95,83.81,81.72,83.71,652816.0,70.5294,72.1302,70.3314,72.0441,652816.0
2020-03-19 10:15:00,83.71,84.16,81.35,81.73,574543.0,72.0441,72.4314,70.013,70.34,574543.0
2020-03-19 10:20:00,81.74,82.77,80.71,81.95,389056.0,70.3486,71.2351,69.4622,70.5294,389056.0
2020-03-19 10:25:00,81.9,82.97,81.14,82.96,384619.0,70.4863,71.4072,69.8322,71.3986,384619.0
2020-03-19 10:30:00,82.95,83.8,82.61,83.51,241280.0,71.39,72.1215,71.0974,71.872,241280.0
2020-03-19 10:35:00,83.48,83.51,81.6,81.78,313033.0,71.8461,71.872,70.2281,70.3831,313033.0
2020-03-19 10:40:00,81.8,82.13,81.11,82.13,328531.0,70.4003,70.6843,69.8064,70.6843,328531.0
2020-03-19 10:45:00,82.15,82.49,81.1,81.98,296675.0,70.7015,70.9941,69.7978,70.5552,296675.0
2020-03-19 10:50:00,81.95,82.76,81.7,82.76,254902.0,70.5294,71.2265,70.3142,71.2265,254902.0
2020-03-19 10:55:00,82.76,84.43,82.63,84.24,370530.0,71.2265,72.6637,71.1146,72.5002,370530.0
2020-03-19 11:00:00,84.22,85.76,84.12,85.35,587576.0,72.483,73.8084,72.3969,73.4555,587576.0
2020-03-19 11:05:00,85.33,85.35,84.11,84.34,320344.0,73.4383,73.4555,72.3883,72.5863,320344.0
2020-03-19 11:10:00,84.34,86.0,84.07,85.77,371422.0,72.5863,74.015,72.3539,73.817,371422.0
2020-03-19 11:15:00,85.8,85.88,84.94,85.18,190246.0,73.8428,73.9117,73.1027,73.3092,190246.0
2020-03-19 11:20:00,85.22,85.85,85.06,85.73,288318.0,73.3437,73.8859,73.2059,73.7826,288318.0
2020-03-19 11:25:00,85.72,86.95,85.72,86.37,441342.0,73.774,74.8326,73.774,74.3334,441342.0
2020-03-19 11:30:00,86.37,86.75,85.77,86.72,293097.0,74.3334,74.6604,73.817,74.6346,293097.0
2020-03-19 11:35:00,86.69,86.95,86.33,86.38,440151.0,74.6088,74.8326,74.299,74.342,440151.0
2020-03-19 11:40:00,86.35,86.8,86.18,86.67,280713.0,74.3162,74.7035,74.1699,74.5916,280713.0
2020-03-19 11:45:00,86.67,86.8,86.15,86.62,276691.0,74.5916,74.7035,74.144,74.5485,276691.0
2020-03-19 11:50:00,86.6,87.29,86.4,86.91,364737.0,74.5313,75.1252,74.3592,74.7981,364737.0
2020-03-19 11:55:00,86.91,87.0,84.32,84.99,394287.0,74.7981,74.8756,72.5691,73.1457,394287.0
2020-03-19 12:00:00,84.95,85.89,84.59,85.11,336862.0,73.1113,73.9203,72.8014,73.249,336862.0
2020-03-19 12:05:00,85.13,86.27,85.1,85.79,234319.0,73.2662,74.2473,73.2404,73.8342,234319.0
2020-03-19 12:10:00,85.82,85.83,85.0,85.53,196197.0,73.86,73.8686,73.1543,73.6105,196197.0
2020-03-19 12:15:00,85.55,85.71,85.2,85.59,328698.0,73.6277,73.7654,73.3264,73.6621,328698.0
2020-03-19 12:20:00,85.58,86.12,84.94,85.02,264446.0,73.6535,74.1182,73.1027,73.1715,264446.0
2020-03-19 12:25:00,85.03,85.21,84.66,84.94,226566.0,73.1801,73.335,72.8617,73.1027,226566.0
2020-03-19 12:30:00,84.96,85.06,84.27,84.29,178357.0,73.1199,73.2059,72.526,72.5433,178357.0
2020-03-19 12:35:00,84.31,84.49,82.91,83.89,317021.0,72.5605,72.7154,71.3556,72.199,317021.0
2020-03-19 12:40:00,83.89,84.43,83.56,84.24,266122.0,72.199,72.6637,71.915,72.5002,266122.0
2020-03-19 12:45:00,84.21,85.12,84.07,84.55,257104.0,72.4744,73.2576,72.3539,72.767,257104.0
2020-03-19 12:50:00,84.54,85.6,84.41,85.57,206641.0,72.7584,73.6707,72.6465,73.6449,206641.0
2020-03-19 12:55:00,85.57,85.76,84.89,85.11,227459.0,73.6449,73.8084,73.0596,73.249,227459.0
2020-03-19 13:00:00,85.14,85.26,84.56,84.97,147452.0,73.2748,73.3781,72.7756,73.1285,147452.0
2020-03-19 13:05:00,84.98,85.36,84.76,85.11,145515.0,73.1371,73.4641,72.9478,73.249,145515.0
2020-03-19 13:10:00,85.13,85.7,84.91,84.95,265463.0,73.2662,73.7568,73.0769,73.1113,265463.0
2020-03-19 13:15:00,84.95,85.53,84.78,85.48,128560.0,73.1113,73.6105,72.965,73.5674,128560.0
2020-03-19 13:20:00,85.48,85.72,84.97,85.42,184574.0,73.5674,73.774,73.1285,73.5158,184574.0
2020-03-19 13:25:00,85.41,85.91,85.34,85.51,208276.0,73.5072,73.9375,73.4469,73.5932,208276.0
2020-03-19 13:30:00,85.48,85.86,85.48,85.75,210404.0,73.5674,73.8945,73.5674,73.7998,210404.0
2020-03-19 13:35:00,85.75,85.93,85.42,85.65,127937.0,73.7998,73.9547,73.5158,73.7137,127937.0
2020-03-19 13:40:00,85.67,85.77,85.37,85.59,111746.0,73.7309,73.817,73.4727,73.6621,111746.0
2020-03-19 13:45:00,85.53,86.26,85.48,85.96,158980.0,73.6105,74.2387,73.5674,73.9805,158980.0
2020-03-19 13:50:00,85.93,87.15,85.9,87.07,268877.0,73.9547,75.0047,73.9289,74.9358,268877.0
2020-03-19 13:55:00,87.1,87.85,86.36,86.44,317797.0,74.9617,75.6071,74.3248,74.3936,317797.0
2020-03-19 14:00:00,86.44,86.5,85.59,85.65,165048.0,74.3936,74.4453,73.6621,73.7137,165048.0
2020-03-19 14:05:00,85.58,85.97,85.1,85.21,164681.0,73.6535,73.9891,73.2404,73.335,164681.0
2020-03-19 14:10:00,85.2,85.9,85.14,85.89,165338.0,73.3264,73.9289,73.2748,73.9203,165338.0
2020-03-19 14:15:00,85.9,86.49,85.71,86.43,127728.0,73.9289,74.4367,73.7654,74.385,127728.0
2020-03-19 14:20:00,86.44,86.94,86.16,86.78,165963.0,74.3936,74.824,74.1527,74.6862,165963.0
2020-03-19 14:25:00,86.83,87.09,86.35,86.53,182397.0,74.7293,74.953,74.3162,74.4711,182397.0
2020-03-19 14:30:00,86.57,87.12,86.52,86.91,167973.0,74.5055,74.9789,74.4625,74.7981,167973.0
2020-03-19 14:35:00,86.89,87.6,86.81,87.59,202491.0,74.7809,75.392,74.7121,75.3834,202491.0
2020-03-19 14:40:00,87.58,88.11,87.46,87.61,293963.0,75.3748,75.8309,75.2715,75.4006,293963.0
2020-03-19 14:45:00,87.59,87.71,87.31,87.57,163408.0,75.3834,75.4866,75.1424,75.3662,163408.0
2020-03-19 14:50:00,87.54,87.57,85.67,85.73,310200.0,75.3403,75.3662,73.7309,73.7826,310200.0
2020-03-19 14:55:00,85.73,86.5,85.73,85.97,181667.0,73.7826,74.4453,73.7826,73.9891,181667.0
2020-03-19 15:00:00,86.01,86.05,84.67,85.2,248490.0,74.0236,74.058,72.8703,73.3264,248490.0
2020-03-19 15:05:00,85.2,85.54,84.54,84.56,201334.0,73.3264,73.6191,72.7584,72.7756,201334.0
2020-03-19 15:10:00,84.54,85.05,84.12,84.77,230243.0,72.7584,73.1973,72.3969,72.9564,230243.0
2020-03-19 15:15:00,84.77,85.43,84.6,84.71,228624.0,72.9564,73.5244,72.8101,72.9047,228624.0
2020-03-19 15:20:00,84.72,84.96,84.3,84.83,287868.0,72.9133,73.1199,72.5519,73.008,287868.0
2020-03-19 15:25:00,84.84,85.65,84.82,84.97,248395.0,73.0166,73.7137,72.9994,73.1285,248395.0
2020-03-19 15:30:00,85.0,85.39,84.5,84.99,346183.0,73.1543,73.49,72.724,73.1457,346183.0
2020-03-19 15:35:00,84.95,85.3,84.55,84.66,291955.0,73.1113,73.4125,72.767,72.8617,291955.0
2020-03-19 15:40:00,84.68,86.15,84.55,85.92,320002.0,72.8789,74.144,72.767,73.9461,320002.0
2020-03-19 15:45:00,85.92,86.18,85.46,85.92,372302.0,73.9461,74.1699,73.5502,73.9461,372302.0
2020-03-19 15:50:00,85.93,85.95,84.65,85.29,541769.0,73.9547,73.9719,72.8531,73.4039,541769.0
2020-03-19 15:55:00,85.3,85.48,84.64,85.3,930990.0,73.4125,73.5674,72.8445,73.4125,930990.0
2020-03-20 09:30:00,86.3,86.9,84.57,86.34,2917256.0,74.2731,74.7895,72.7842,74.3076,2917256.0
2020-03-20 09:35:00,86.27,86.87,83.49,83.5,446234.0,74.2473,74.7637,71.8547,71.8634,446234.0
2020-03-20 09:40:00,83.47,83.78,82.49,83.33,533422.0,71.8375,72.1043,70.9941,71.717,533422.0
2020-03-20 09:45:00,83.37,83.88,82.48,82.98,454813.0,71.7515,72.1904,70.9855,71.4158,454813.0
2020-03-20 09:50:00,82.97,84.9,82.76,84.58,374175.0,71.4072,73.0682,71.2265,72.7928,374175.0
2020-03-20 09:55:00,84.55,85.49,84.38,84.93,372466.0,72.767,73.576,72.6207,73.0941,372466.0
2020-03-20 10:00:00,84.94,85.54,84.75,85.27,220762.0,73.1027,73.6191,72.9392,73.3867,220762.0
2020-03-20 10:05:00,85.28,85.5,84.77,85.32,206860.0,73.3953,73.5846,72.9564,73.4297,206860.0
2020-03-20 10:10:00,85.27,85.69,84.8,85.17,257728.0,73.3867,73.7482,72.9822,73.3006,257728.0
2020-03-20 10:15:00,85.19,85.96,85.07,85.79,247360.0,73.3178,73.9805,73.2146,73.8342,247360.0
2020-03-20 10:20:00,85.79,86.51,85.42,86.38,193238.0,73.8342,74.4539,73.5158,74.342,193238.0
2020-03-20 10:25:00,86.39,86.98,86.22,86.68,229301.0,74.3506,74.8584,74.2043,74.6002,229301.0
2020-03-20 10:30:00,86.69,87.45,86.67,87.45,168043.0,74.6088,75.2629,74.5916,75.2629,168043.0
2020-03-20 10:35:00,87.43,87.43,86.9,87.35,176848.0,75.2457,75.2457,74.7895,75.1768,176848.0
2020-03-20 10:40:00,87.31,87.72,86.96,87.17,187129.0,75.1424,75.4952,74.8412,75.0219,187129.0
2020-03-20 10:45:00,87.19,87.35,86.73,87.1,251411.0,75.0391,75.1768,74.6432,74.9617,251411.0
2020-03-20 10:50:00,87.0,87.36,86.78,87.29,253286.0,74.8756,75.1854,74.6862,75.1252,253286.0
2020-03-20 10:55:00,87.27,87.55,87.0,87.46,144023.0,75.108,75.3489,74.8756,75.2715,144023.0
2020-03-20 11:00:00,87.44,88.59,87.0,88.2,341472.0,75.2543,76.244,74.8756,75.9084,341472.0
2020-03-20 11:05:00,88.21,89.32,88.01,88.97,355444.0,75.917,76.8723,75.7448,76.571,355444.0
2020-03-20 11:10:00,89.02,89.46,88.92,89.16,313779.0,76.6141,76.9928,76.528,76.7346,313779.0
2020-03-20 11:15:00,89.12,89.22,87.48,87.55,362440.0,76.7001,76.7862,75.2887,75.3489,362440.0
2020-03-20 11:20:00,87.55,87.59,85.42,85.74,288424.0,75.3489,75.3834,73.5158,73.7912,288424.0
2020-03-20 11:25:00,85.73,86.95,85.67,86.42,224665.0,73.7826,74.8326,73.7309,74.3764,224665.0
2020-03-20 11:30:00,86.49,87.13,86.2,86.59,261003.0,74.4367,74.9875,74.1871,74.5227,261003.0
2020-03-20 11:35:00,86.5,86.88,86.1,86.18,306961.0,74.4453,74.7723,74.101,74.1699,306961.0
2020-03-20 11:40:00,86.16,86.77,85.92,86.5,166968.0,74.1527,74.6776,73.9461,74.4453,166968.0
2020-03-20 11:45:00,86.47,86.58,86.03,86.25,122767.0,74.4195,74.5141,74.0408,74.2301,122767.0
2020-03-20 11:50:00,86.17,86.71,85.83,86.41,139421.0,74.1613,74.626,73.8686,74.3678,139421.0
2020-03-20 11:55:00,86.32,86.84,86.26,86.44,135695.0,74.2904,74.7379,74.2387,74.3936,135695.0
2020-03-20 12:00:00,86.39,87.0,86.39,86.67,129013.0,74.3506,74.8756,74.3506,74.5916,129013.0
2020-03-20 12:05:00,86.68,86.71,85.66,85.69,148728.0,74.6002,74.626,73.7223,73.7482,148728.0
2020-03-20 12:10:00,85.67,86.68,85.67,86.54,126956.0,73.7309,74.6002,73.7309,74.4797,126956.0
2020-03-20 12:15:00,86.51,86.88,86.24,86.46,123083.0,74.4539,74.7723,74.2215,74.4108,123083.0
2020-03-20 12:20:00,86.46,86.61,85.9,86.18,147217.0,74.4108,74.5399,73.9289,74.1699,147217.0
2020-03-20 12:25:00,86.09,86.16,85.38,85.65,186723.0,74.0924,74.1527,73.4814,73.7137,186723.0
2020-03-20 12:30:00,85.65,86.4,85.56,86.31,145171.0,73.7137,74.3592,73.6363,74.2817,145171.0
2020-03-20 12:35:00,86.31,86.46,85.88,86.21,138297.0,74.2817,74.4108,73.9117,74.1957,138297.0
2020-03-20 12:40:00,86.18,86.49,85.61,86.01,126177.0,74.1699,74.4367,73.6793,74.0236,126177.0
2020-03-20 12:45:00,86.07,87.21,85.96,86.89,184299.0,74.0752,75.0563,73.9805,74.7809,184299.0
2020-03-20 12:50:00,86.98,87.73,86.91,87.59,136683.0,74.8584,75.5039,74.7981,75.3834,136683.0
2020-03-20 12:55:00,87.58,88.0,87.27,87.31,137626.0,75.3748,75.7362,75.108,75.1424,137626.0
2020-03-20 13:00:00,87.31,88.24,87.13,87.51,213221.0,75.1424,75.9428,74.9875,75.3145,213221.0
2020-03-20 13:05:00,87.49,88.18,87.46,88.01,120734.0,75.2973,75.8911,75.2715,75.7448,120734.0
2020-03-20 13:10:00,88.05,88.37,87.34,87.51,165429.0,75.7793,76.0547,75.1682,75.3145,165429.0
2020-03-20 13:15:00,87.55,88.0,87.26,87.79,108693.0,75.3489,75.7362,75.0994,75.5555,108693.0
2020-03-20 13:20:00,87.77,87.77,86.85,86.9,105717.0,75.5383,75.5383,74.7465,74.7895,105717.0
2020-03-20 13:25:00,86.9,87.31,86.75,87.13,148534.0,74.7895,75.1424,74.6604,74.9875,148534.0
2020-03-20 13:30:00,87.09,87.52,87.06,87.31,105781.0,74.953,75.3231,74.9272,75.1424,105781.0
2020-03-20 13:35:00,87.31,87.46,86.7,87.16,113184.0,75.1424,75.2715,74.6174,75.0133,113184.0
2020-03-20 13:40:00,87.04,87.24,86.54,86.7,109021.0,74.91,75.0821,74.4797,74.6174,109021.0
2020-03-20 13:45:00,86.77,87.08,86.4,86.4,110215.0,74.6776,74.9444,74.3592,74.3592,110215.0
2020-03-20 13:50:00,86.42,86.88,86.32,86.67,101760.0,74.3764,74.7723,74.2904,74.5916,101760.0
2020-03-20 13:55:00,86.62,87.28,86.59,87.24,155105.0,74.5485,75.1166,74.5227,75.0821,155105.0
2020-03-20 14:00:00,87.25,87.25,86.65,86.73,196973.0,75.0907,75.0907,74.5744,74.6432,196973.0
2020-03-20 14:05:00,86.75,87.04,86.37,86.72,224319.0,74.6604,74.91,74.3334,74.6346,224319.0
2020-03-20 14:10:00,86.72,86.87,86.24,86.24,251959.0,74.6346,74.7637,74.2215,74.2215,251959.0
2020-03-20 14:15:00,86.25,86.31,85.69,85.98,228951.0,74.2301,74.2817,73.7482,73.9977,228951.0
2020-03-20 14:20:00,85.99,86.46,85.74,85.78,183904.0,74.0063,74.4108,73.7912,73.8256,183904.0
2020-03-20 14:25:00,85.81,85.93,84.83,85.24,276694.0,73.8514,73.9547,73.008,73.3609,276694.0
2020-03-20 14:30:00,85.24,85.65,84.75,84.79,179209.0,73.3609,73.7137,72.9392,72.9736,179209.0
2020-03-20 14:35:00,84.76,85.14,84.3,84.55,211409.0,72.9478,73.2748,72.5519,72.767,211409.0
2020-03-20 14:40:00,84.41,84.83,84.18,84.81,247734.0,72.6465,73.008,72.4486,72.9908,247734.0
2020-03-20 14:45:00,84.82,85.23,84.63,84.88,227147.0,72.9994,73.3523,72.8359,73.051,227147.0
2020-03-20 14:50:00,84.92,85.09,84.03,84.06,147888.0,73.0855,73.2318,72.3195,72.3453,147888.0
2020-03-20 14:55:00,84.07,84.35,83.47,83.72,301928.0,72.3539,72.5949,71.8375,72.0527,301928.0
2020-03-20 15:00:00,83.84,84.11,83.17,83.24,165183.0,72.156,72.3883,71.5793,71.6396,165183.0
2020-03-20 15:05:00,83.23,83.78,83.12,83.37,148164.0,71.631,72.1043,71.5363,71.7515,148164.0
2020-03-20 15:10:00,83.36,83.81,83.01,83.3,215261.0,71.7429,72.1302,71.4416,71.6912,215261.0
2020-03-20 15:15:00,83.32,83.51,82.63,82.69,251213.0,71.7084,71.872,71.1146,71.1662,251213.0
2020-03-20 15:20:00,82.69,83.57,82.64,83.5,200592.0,71.1662,71.9236,71.1232,71.8634,200592.0
2020-03-20 15:25:00,83.51,84.99,83.41,84.59,286644.0,71.872,73.1457,71.7859,72.8014,286644.0
2020-03-20 15:30:00,84.56,85.45,84.37,85.33,264662.0,72.7756,73.5416,72.6121,73.4383,264662.0
2020-03-20 15:35:00,85.34,85.34,83.6,83.92,296301.0,73.4469,73.4469,71.9494,72.2248,296301.0
2020-03-20 15:40:00,83.92,84.65,83.5,83.5,339342.0,72.2248,72.8531,71.8634,71.8634,339342.0
2020-03-20 15:45:00,83.51,83.78,82.88,82.95,422726.0,71.872,72.1043,71.3298,71.39,422726.0
2020-03-20 15:50:00,82.88,83.46,82.55,83.19,576490.0,71.3298,71.8289,71.0457,71.5966,576490.0
2020-03-20 15:55:00,83.19,83.98,82.51,83.13,1413320.0,71.5966,72.2765,71.0113,71.5449,1413320.0
2020-03-23 09:30:00,82.59,83.75,81.25,82.59,1100168.0,71.0802,72.0785,69.9269,71.0802,1100168.0
2020-03-23 09:35:00,82.71,83.22,80.25,80.42,612997.0,71.1834,71.6224,69.0663,69.2126,612997.0
2020-03-23 09:40:00,80.43,82.1,80.39,81.0,494177.0,69.2212,70.6585,69.1868,69.7118,494177.0
2020-03-23 09:45:00,81.0,81.4,80.24,81.07,445268.0,69.7118,70.056,69.0577,69.772,445268.0
2020-03-23 09:50:00,81.07,81.57,80.69,80.87,361240.0,69.772,70.2023,69.445,69.5999,361240.0
2020-03-23 09:55:00,80.87,81.9,80.81,81.48,368167.0,69.5999,70.4863,69.5482,70.1249,368167.0
2020-03-23 10:00:00,81.47,81.73,80.28,80.84,311969.0,70.1163,70.34,69.0921,69.5741,311969.0
2020-03-23 10:05:00,80.84,81.43,80.62,80.91,276028.0,69.5741,70.0818,69.3847,69.6343,276028.0
2020-03-23 10:10:00,80.91,81.62,80.51,81.0,388284.0,69.6343,70.2454,69.29,69.7118,388284.0
2020-03-23 10:15:00,81.02,81.57,80.65,80.73,445699.0,69.729,70.2023,69.4105,69.4794,445699.0
2020-03-23 10:20:00,80.68,81.34,80.47,81.07,286252.0,69.4364,70.0044,69.2556,69.772,286252.0
2020-03-23 10:25:00,81.18,81.3,80.43,80.6,365671.0,69.8667,69.9699,69.2212,69.3675,365671.0
2020-03-23 10:30:00,80.58,80.79,80.2,80.69,322091.0,69.3503,69.531,69.0232,69.445,322091.0
2020-03-23 10:35:00,80.68,80.94,80.23,80.68,332520.0,69.4364,69.6601,69.0491,69.4364,332520.0
2020-03-23 10:40:00,80.69,81.37,80.37,80.95,348450.0,69.445,70.0302,69.1696,69.6687,348450.0
2020-03-23 10:45:00,80.92,81.03,80.33,80.63,189803.0,69.6429,69.7376,69.1351,69.3933,189803.0
2020-03-23 10:50:00,80.67,80.84,80.15,80.43,208493.0,69.4277,69.5741,68.9802,69.2212,208493.0
2020-03-23 10:55:00,80.29,80.43,80.06,80.19,220230.0,69.1007,69.2212,68.9028,69.0146,220230.0
2020-03-23 11:00:00,80.17,80.56,79.8,80.2,712806.0,68.9974,69.3331,68.679,69.0232,712806.0
2020-03-23 11:05:00,80.24,80.48,79.8,80.2,281612.0,69.0577,69.2642,68.679,69.0232,281612.0
2020-03-23 11:10:00,80.24,80.8,80.02,80.33,228458.0,69.0577,69.5396,68.8683,69.1351,228458.0
2020-03-23 11:15:00,80.41,80.5,79.88,79.98,219455.0,69.204,69.2814,68.7478,68.8339,219455.0
2020-03-23 11:20:00,80.01,80.23,79.65,79.79,306149.0,68.8597,69.0491,68.5499,68.6704,306149.0
2020-03-23 11:25:00,79.8,79.95,79.27,79.27,329476.0,68.679,68.8081,68.2229,68.2229,329476.0
2020-03-23 11:30:00,79.31,80.04,79.25,79.52,300999.0,68.2573,68.8855,68.2056,68.438,300999.0
2020-03-23 11:35:00,79.52,79.91,79.03,79.04,310991.0,68.438,68.7737,68.0163,68.0249,310991.0
2020-03-23 11:40:00,79.05,79.09,78.25,78.49,417080.0,68.0335,68.0679,67.345,67.5516,417080.0
2020-03-23 11:45:00,78.52,79.08,78.35,78.81,313262.0,67.5774,68.0593,67.4311,67.827,313262.0
2020-03-23 11:50:00,78.83,79.15,78.54,78.62,269164.0,67.8442,68.1196,67.5946,67.6634,269164.0
2020-03-23 11:55:00,78.62,78.96,78.49,78.89,269910.0,67.6634,67.9561,67.5516,67.8958,269910.0
2020-03-23 12:00:00,78.84,79.11,78.61,78.82,287459.0,67.8528,68.0851,67.6548,67.8356,287459.0
2020-03-23 12:05:00,78.84,79.05,78.4,78.44,293218.0,67.8528,68.0335,67.4741,67.5085,293218.0
2020-03-23 12:10:00,78.45,78.61,78.09,78.33,241475.0,67.5171,67.6548,67.2073,67.4138,241475.0
2020-03-23 12:15:00,78.37,79.56,78.22,79.14,457271.0,67.4483,68.4724,67.3192,68.111,457271.0
2020-03-23 12:20:00,79.17,79.9,79.05,79.61,195349.0,68.1368,68.7651,68.0335,68.5155,195349.0
2020-03-23 12:25:00,79.64,80.53,79.43,79.75,306633.0,68.5413,69.3073,68.3606,68.636,306633.0
2020-03-23 12:30:00,79.7,80.14,78.98,80.14,251702.0,68.5929,68.9716,67.9733,68.9716,251702.0
2020-03-23 12:35:00,80.12,80.37,79.5,80.14,237677.0,68.9544,69.1696,68.4208,68.9716,237677.0
2020-03-23 12:40:00,80.18,81.0,80.08,80.84,369071.0,69.006,69.7118,68.92,69.5741,369071.0
2020-03-23 12:45:00,80.91,81.83,80.55,81.57,391164.0,69.6343,70.4261,69.3245,70.2023,391164.0
2020-03-23 12:50:00,81.64,81.65,80.79,80.93,264402.0,70.2626,70.2712,69.531,69.6515,264402.0
2020-03-23 12:55:00,81.01,82.29,80.81,81.75,401106.0,69.7204,70.822,69.5482,70.3572,401106.0
2020-03-23 13:00:00,81.73,81.73,80.2,80.21,225820.0,70.34,70.34,69.0232,69.0319,225820.0
2020-03-23 13:05:00,80.29,80.89,80.07,80.54,166037.0,69.1007,69.6171,68.9114,69.3159,166037.0
2020-03-23 13:10:00,80.59,82.1,80.51,81.8,173270.0,69.3589,70.6585,69.29,70.4003,173270.0
2020-03-23 13:15:00,81.77,81.87,81.06,81.44,194416.0,70.3744,70.4605,69.7634,70.0904,194416.0
2020-03-23 13:20:00,81.45,81.73,81.0,81.41,215554.0,70.099,70.34,69.7118,70.0646,215554.0
2020-03-23 13:25:00,81.44,81.45,80.81,80.87,166108.0,70.0904,70.099,69.5482,69.5999,166108.0
2020-03-23 13:30:00,80.87,81.03,80.47,81.0,183152.0,69.5999,69.7376,69.2556,69.7118,183152.0
2020-03-23 13:35:00,81.01,81.01,80.18,80.57,157854.0,69.7204,69.7204,69.006,69.3417,157854.0
2020-03-23 13:40:00,80.48,81.14,80.2,80.35,194895.0,69.2642,69.8322,69.0232,69.1523,194895.0
2020-03-23 13:45:00,80.4,81.77,80.4,81.55,189150.0,69.1954,70.3744,69.1954,70.1851,189150.0
2020-03-23 13:50:00,81.6,81.69,80.68,80.82,159082.0,70.2281,70.3056,69.4364,69.5568,159082.0
2020-03-23 13:55:00,80.81,80.91,79.56,80.34,385008.0,69.5482,69.6343,68.4724,69.1437,385008.0
2020-03-23 14:00:00,80.38,80.54,79.62,80.2,241155.0,69.1782,69.3159,68.5241,69.0232,241155.0
2020-03-23 14:05:00,80.14,80.51,79.5,79.56,368188.0,68.9716,69.29,68.4208,68.4724,368188.0
2020-03-23 14:10:00,79.6,80.0,79.43,79.54,176562.0,68.5069,68.8511,68.3606,68.4552,176562.0
2020-03-23 14:15:00,79.51,80.29,79.5,79.59,242415.0,68.4294,69.1007,68.4208,68.4983,242415.0
2020-03-23 14:20:00,79.59,79.79,79.15,79.62,197782.0,68.4983,68.6704,68.1196,68.5241,197782.0
2020-03-23 14:25:00,79.59,80.64,79.33,80.24,211798.0,68.4983,69.4019,68.2745,69.0577,211798.0
2020-03-23 14:30:00,80.31,80.39,79.56,79.81,150362.0,69.1179,69.1868,68.4724,68.6876,150362.0
2020-03-23 14:35:00,79.84,80.21,79.55,80.02,184756.0,68.7134,69.0319,68.4638,68.8683,184756.0
2020-03-23 14:40:00,79.99,80.79,79.96,80.46,256930.0,68.8425,69.531,68.8167,69.247,256930.0
2020-03-23 14:45:00,80.49,81.11,79.9,80.87,228757.0,69.2728,69.8064,68.7651,69.5999,228757.0
2020-03-23 14:50:00,80.91,80.91,79.77,79.97,193115.0,69.6343,69.6343,68.6532,68.8253,193115.0
2020-03-23 14:55:00,80.03,80.28,79.64,79.76,215477.0,68.8769,69.0921,68.5413,68.6446,215477.0
2020-03-23 15:00:00,79.8,80.46,79.5,80.33,328900.0,68.679,69.247,68.4208,69.1351,328900.0
2020-03-23 15:05:00,80.32,80.43,79.61,79.64,215109.0,69.1265,69.2212,68.5155,68.5413,215109.0
2020-03-23 15:10:00,79.63,79.71,79.34,79.55,223966.0,68.5327,68.6015,68.2831,68.4638,223966.0
2020-03-23 15:15:00,79.54,79.73,79.15,79.27,225373.0,68.4552,68.6187,68.1196,68.2229,225373.0
2020-03-23 15:20:00,79.28,79.29,78.7,78.82,304119.0,68.2315,68.2401,67.7323,67.8356,304119.0
2020-03-23 15:25:00,78.8,79.48,78.67,78.97,313195.0,67.8183,68.4036,67.7065,67.9647,313195.0
2020-03-23 15:30:00,78.97,79.13,78.57,78.72,281549.0,67.9647,68.1024,67.6204,67.7495,281549.0
2020-03-23 15:35:00,78.73,79.58,78.57,79.09,329795.0,67.7581,68.4896,67.6204,68.0679,329795.0
2020-03-23 15:40:00,79.11,79.5,78.92,79.1,289011.0,68.0851,68.4208,67.9216,68.0765,289011.0
2020-03-23 15:45:00,79.14,79.54,78.84,78.85,394340.0,68.111,68.4552,67.8528,67.8614,394340.0
2020-03-23 15:50:00,78.84,79.95,78.55,79.95,599334.0,67.8528,68.8081,67.6032,68.8081,599334.0
2020-03-23 15:55:00,79.96,80.56,78.74,78.88,1426914.0,68.8167,69.3331,67.7667,67.8872,1426914.0
2020-03-24 09:30:00,84.84,85.27,84.21,84.41,1200057.0,73.0166,73.3867,72.4744,72.6465,1200057.0
2020-03-24 09:35:00,84.41,84.96,83.66,84.02,560962.0,72.6465,73.1199,72.0011,72.3109,560962.0
2020-03-24 09:40:00,84.03,84.26,83.23,83.39,424786.0,72.3195,72.5174,71.631,71.7687,424786.0
2020-03-24 09:45:00,83.42,83.95,82.9,83.68,435914.0,71.7945,72.2506,71.347,72.0183,435914.0
2020-03-24 09:50:00,83.65,84.54,83.57,84.45,287321.0,71.9924,72.7584,71.9236,72.681,287321.0
2020-03-24 09:55:00,84.47,84.68,84.09,84.4,365069.0,72.6982,72.8789,72.3711,72.6379,365069.0
2020-03-24 10:00:00,84.39,84.83,84.05,84.43,363338.0,72.6293,73.008,72.3367,72.6637,363338.0
2020-03-24 10:05:00,84.42,84.75,84.21,84.62,335029.0,72.6551,72.9392,72.4744,72.8273,335029.0
2020-03-24 10:10:00,84.65,85.51,84.3,85.5,455778.0,72.8531,73.5932,72.5519,73.5846,455778.0
2020-03-24 10:15:00,85.52,85.64,85.06,85.38,432094.0,73.6018,73.7051,73.2059,73.4814,432094.0
2020-03-24 10:20:00,85.38,85.88,85.11,85.73,323831.0,73.4814,73.9117,73.249,73.7826,323831.0
2020-03-24 10:25:00,85.73,86.68,85.68,86.27,464422.0,73.7826,74.6002,73.7395,74.2473,464422.0
2020-03-24 10:30:00,86.25,86.39,85.73,86.04,331433.0,74.2301,74.3506,73.7826,74.0494,331433.0
2020-03-24 10:35:00,86.03,86.54,85.52,86.31,318454.0,74.0408,74.4797,73.6018,74.2817,318454.0
2020-03-24 10:40:00,86.32,86.96,86.09,86.92,231636.0,74.2904,74.8412,74.0924,74.8067,231636.0
2020-03-24 10:45:00,86.9,87.1,86.3,86.3,340151.0,74.7895,74.9617,74.2731,74.2731,340151.0
2020-03-24 10:50:00,86.29,86.74,86.21,86.67,267012.0,74.2645,74.6518,74.1957,74.5916,267012.0
2020-03-24 10:55:00,86.66,86.91,86.39,86.71,194745.0,74.583,74.7981,74.3506,74.626,194745.0
2020-03-24 11:00:00,86.75,87.18,86.72,86.83,195626.0,74.6604,75.0305,74.6346,74.7293,195626.0
2020-03-24 11:05:00,86.82,87.0,86.59,86.69,190835.0,74.7207,74.8756,74.5227,74.6088,190835.0
2020-03-24 11:10:00,86.71,87.3,86.54,87.13,200717.0,74.626,75.1338,74.4797,74.9875,200717.0
2020-03-24 11:15:00,87.16,87.41,86.89,87.17,311593.0,75.0133,75.2285,74.7809,75.0219,311593.0
2020-03-24 11:20:00,87.15,87.49,87.02,87.4,172344.0,75.0047,75.2973,74.8928,75.2198,172344.0
2020-03-24 11:25:00,87.39,87.87,87.39,87.72,210641.0,75.2112,75.6243,75.2112,75.4952,210641.0
2020-03-24 11:30:00,87.7,87.9,87.6,87.84,304833.0,75.478,75.6502,75.392,75.5985,304833.0
2020-03-24 11:35:00,87.83,88.23,87.82,88.18,441679.0,75.5899,75.9342,75.5813,75.8911,441679.0
2020-03-24 11:40:00,88.18,88.4,87.93,88.22,314326.0,75.8911,76.0805,75.676,75.9256,314326.0
2020-03-24 11:45:00,88.25,88.44,87.97,88.03,297834.0,75.9514,76.1149,75.7104,75.762,297834.0
2020-03-24 11:50:00,88.05,88.26,87.83,88.17,213114.0,75.7793,75.96,75.5899,75.8825,213114.0
2020-03-24 11:55:00,88.18,89.3,88.17,89.27,361061.0,75.8911,76.8551,75.8825,76.8292,361061.0
2020-03-24 12:00:00,89.28,89.38,88.86,89.25,291184.0,76.8378,76.9239,76.4764,76.812,291184.0
2020-03-24 12:05:00,89.22,89.3,88.7,88.98,249224.0,76.7862,76.8551,76.3387,76.5797,249224.0
2020-03-24 12:10:00,88.96,89.15,88.77,89.11,304820.0,76.5624,76.726,76.3989,76.6915,304820.0
2020-03-24 12:15:00,89.1,89.56,89.01,89.33,428461.0,76.6829,77.0788,76.6055,76.8809,428461.0
2020-03-24 12:20:00,89.31,89.7,89.28,89.7,578471.0,76.8637,77.1993,76.8378,77.1993,578471.0
2020-03-24 12:25:00,89.72,89.88,89.68,89.87,412952.0,77.2165,77.3542,77.1821,77.3456,412952.0
2020-03-24 12:30:00,89.86,89.93,89.68,89.81,319573.0,77.337,77.3973,77.1821,77.294,319573.0
2020-03-24 12:35:00,89.83,89.97,89.55,89.86,284424.0,77.3112,77.4317,77.0702,77.337,284424.0
2020-03-24 12:40:00,89.84,90.1,89.66,89.83,413207.0,77.3198,77.5436,77.1649,77.3112,413207.0
2020-03-24 12:45:00,89.84,89.87,89.22,89.3,255873.0,77.3198,77.3456,76.7862,76.8551,255873.0
2020-03-24 12:50:00,89.32,89.33,88.64,88.8,297934.0,76.8723,76.8809,76.287,76.4247,297934.0
2020-03-24 12:55:00,88.77,89.11,88.23,88.3,230023.0,76.3989,76.6915,75.9342,75.9944,230023.0
2020-03-24 13:00:00,88.3,88.56,87.83,87.83,249716.0,75.9944,76.2182,75.5899,75.5899,249716.0
2020-03-24 13:05:00,87.81,87.99,87.13,87.21,256724.0,75.5727,75.7276,74.9875,75.0563,256724.0
2020-03-24 13:10:00,87.21,87.92,87.01,87.82,152920.0,75.0563,75.6674,74.8842,75.5813,152920.0
2020-03-24 13:15:00,87.79,88.1,87.01,87.95,266954.0,75.5555,75.8223,74.8842,75.6932,266954.0
2020-03-24 13:20:00,87.93,88.25,87.51,87.96,127260.0,75.676,75.9514,75.3145,75.7018,127260.0
2020-03-24 13:25:00,87.95,88.88,87.7,88.61,186767.0,75.6932,76.4936,75.478,76.2612,186767.0
2020-03-24 13:30:00,88.61,89.05,88.34,88.36,234088.0,76.2612,76.6399,76.0288,76.0461,234088.0
2020-03-24 13:35:00,88.36,88.86,88.22,88.73,133499.0,76.0461,76.4764,75.9256,76.3645,133499.0
2020-03-24 13:40:00,88.77,88.86,88.2,88.62,165787.0,76.3989,76.4764,75.9084,76.2698,165787.0
2020-03-24 13:45:00,88.59,88.97,88.2,88.28,148477.0,76.244,76.571,75.9084,75.9772,148477.0
2020-03-24 13:50:00,88.3,88.37,87.29,87.77,215818.0,75.9944,76.0547,75.1252,75.5383,215818.0
2020-03-24 13:55:00,87.73,87.83,87.31,87.5,173747.0,75.5039,75.5899,75.1424,75.3059,173747.0
2020-03-24 14:00:00,87.48,87.63,87.11,87.11,167832.0,75.2887,75.4178,74.9703,74.9703,167832.0
2020-03-24 14:05:00,87.14,87.19,86.71,86.73,189078.0,74.9961,75.0391,74.626,74.6432,189078.0
2020-03-24 14:10:00,86.73,86.76,86.0,86.26,289119.0,74.6432,74.669,74.015,74.2387,289119.0
2020-03-24 14:15:00,86.25,86.98,86.16,86.68,257313.0,74.2301,74.8584,74.1527,74.6002,257313.0
2020-03-24 14:20:00,86.7,87.13,86.58,87.05,207702.0,74.6174,74.9875,74.5141,74.9186,207702.0
2020-03-24 14:25:00,87.07,87.34,86.76,87.05,152295.0,74.9358,75.1682,74.669,74.9186,152295.0
2020-03-24 14:30:00,87.04,87.04,86.51,86.62,172878.0,74.91,74.91,74.4539,74.5485,172878.0
2020-03-24 14:35:00,86.63,87.28,86.61,86.95,195091.0,74.5572,75.1166,74.5399,74.8326,195091.0
2020-03-24 14:40:00,86.92,87.09,86.63,86.73,123789.0,74.8067,74.953,74.5572,74.6432,123789.0
2020-03-24 14:45:00,86.75,86.86,86.2,86.31,160998.0,74.6604,74.7551,74.1871,74.2817,160998.0
2020-03-24 14:50:00,86.3,86.8,86.2,86.66,153979.0,74.2731,74.7035,74.1871,74.583,153979.0
2020-03-24 14:55:00,86.62,87.49,86.57,87.49,234435.0,74.5485,75.2973,74.5055,75.2973,234435.0
2020-03-24 15:00:00,87.47,87.6,87.21,87.34,248762.0,75.2801,75.392,75.0563,75.1682,248762.0
2020-03-24 15:05:00,87.32,88.05,87.29,88.02,243272.0,75.151,75.7793,75.1252,75.7534,243272.0
2020-03-24 15:10:00,88.01,88.03,87.51,87.97,203793.0,75.7448,75.762,75.3145,75.7104,203793.0
2020-03-24 15:15:00,87.94,88.2,87.67,87.91,250031.0,75.6846,75.9084,75.4522,75.6588,250031.0
2020-03-24 15:20:00,87.89,88.15,87.38,87.66,261944.0,75.6416,75.8653,75.2026,75.4436,261944.0
2020-03-24 15:25:00,87.64,88.3,87.58,88.26,217369.0,75.4264,75.9944,75.3748,75.96,217369.0
2020-03-24 15:30:00,88.25,88.7,88.0,88.28,312513.0,75.9514,76.3387,75.7362,75.9772,312513.0
2020-03-24 15:35:00,88.31,88.61,87.99,88.48,294794.0,76.003,76.2612,75.7276,76.1493,294794.0
2020-03-24 15:40:00,88.5,88.93,88.36,88.47,332509.0,76.1665,76.5366,76.0461,76.1407,332509.0
2020-03-24 15:45:00,88.44,88.61,87.45,87.76,400898.0,76.1149,76.2612,75.2629,75.5297,400898.0
2020-03-24 15:50:00,87.78,88.52,87.61,88.36,538908.0,75.5469,76.1838,75.4006,76.0461,538908.0
2020-03-24 15:55:00,88.38,89.1,87.45,88.32,1427250.0,76.0633,76.6829,75.2629,76.0116,1427250.0
2020-03-25 09:30:00,89.24,89.55,86.07,89.04,1098061.0,76.8034,77.0702,74.0752,76.6313,1098061.0
2020-03-25 09:35:00,89.12,90.42,88.79,90.34,829760.0,76.7001,77.819,76.4161,77.7501,829760.0
2020-03-25 09:40:00,90.34,90.45,88.92,89.17,706627.0,77.7501,77.8448,76.528,76.7432,706627.0
2020-03-25 09:45:00,89.11,89.27,87.58,87.61,527606.0,76.6915,76.8292,75.3748,75.4006,527606.0
2020-03-25 09:50:00,87.6,87.8,85.78,86.25,429064.0,75.392,75.5641,73.8256,74.2301,429064.0
2020-03-25 09:55:00,86.32,86.97,85.9,86.06,371389.0,74.2904,74.8498,73.9289,74.0666,371389.0
2020-03-25 10:00:00,86.01,86.26,85.16,85.42,351559.0,74.0236,74.2387,73.292,73.5158,351559.0
2020-03-25 10:05:00,85.48,85.82,85.27,85.66,303595.0,73.5674,73.86,73.3867,73.7223,303595.0
2020-03-25 10:10:00,85.6,85.82,84.57,84.76,509385.0,73.6707,73.86,72.7842,72.9478,509385.0
2020-03-25 10:15:00,84.72,85.17,84.54,84.76,468141.0,72.9133,73.3006,72.7584,72.9478,468141.0
2020-03-25 10:20:00,84.73,85.28,84.56,84.95,387206.0,72.9219,73.3953,72.7756,73.1113,387206.0
2020-03-25 10:25:00,84.96,85.46,84.7,85.43,441532.0,73.1199,73.5502,72.8961,73.5244,441532.0
2020-03-25 10:30:00,85.43,86.13,85.41,85.91,465036.0,73.5244,74.1268,73.5072,73.9375,465036.0
2020-03-25 10:35:00,85.91,86.46,85.83,86.27,340300.0,73.9375,74.4108,73.8686,74.2473,340300.0
2020-03-25 10:40:00,86.29,86.6,85.9,86.25,433512.0,74.2645,74.5313,73.9289,74.2301,433512.0
2020-03-25 10:45:00,86.22,86.51,85.38,85.84,427258.0,74.2043,74.4539,73.4814,73.8772,427258.0
2020-03-25 10:50:00,85.84,86.39,85.72,86.01,291792.0,73.8772,74.3506,73.774,74.0236,291792.0
2020-03-25 10:55:00,86.03,86.46,85.71,86.26,320621.0,74.0408,74.4108,73.7654,74.2387,320621.0
2020-03-25 11:00:00,86.29,86.41,86.04,86.38,309735.0,74.2645,74.3678,74.0494,74.342,309735.0
2020-03-25 11:05:00,86.38,87.48,86.38,87.19,452749.0,74.342,75.2887,74.342,75.0391,452749.0
2020-03-25 11:10:00,87.16,87.17,86.43,86.7,379198.0,75.0133,75.0219,74.385,74.6174,379198.0
2020-03-25 11:15:00,86.7,86.95,86.37,86.56,336408.0,74.6174,74.8326,74.3334,74.4969,336408.0
2020-03-25 11:20:00,86.55,86.88,86.24,86.86,324683.0,74.4883,74.7723,74.2215,74.7551,324683.0
2020-03-25 11:25:00,86.88,87.4,86.51,86.72,272662.0,74.7723,75.2198,74.4539,74.6346,272662.0
2020-03-25 11:30:00,86.72,87.07,86.49,86.99,165299.0,74.6346,74.9358,74.4367,74.867,165299.0
2020-03-25 11:35:00,86.88,87.19,86.61,86.96,254494.0,74.7723,75.0391,74.5399,74.8412,254494.0
2020-03-25 11:40:00,86.97,87.38,86.8,86.96,201544.0,74.8498,75.2026,74.7035,74.8412,201544.0
2020-03-25 11:45:00,86.97,87.27,86.58,87.03,183187.0,74.8498,75.108,74.5141,74.9014,183187.0
2020-03-25 11:50:00,87.04,87.14,86.61,86.71,184444.0,74.91,74.9961,74.5399,74.626,184444.0
2020-03-25 11:55:00,86.73,87.06,86.55,87.02,121762.0,74.6432,74.9272,74.4883,74.8928,121762.0
2020-03-25 12:00:00,87.04,88.0,86.97,87.92,256996.0,74.91,75.7362,74.8498,75.6674,256996.0
2020-03-25 12:05:00,87.93,88.32,87.9,87.93,249945.0,75.676,76.0116,75.6502,75.676,249945.0
2020-03-25 12:10:00,87.96,88.48,87.77,88.47,181797.0,75.7018,76.1493,75.5383,76.1407,181797.0
2020-03-25 12:15:00,88.43,88.77,88.4,88.58,193305.0,76.1063,76.3989,76.0805,76.2354,193305.0
2020-03-25 12:20:00,88.56,88.99,88.41,88.98,212109.0,76.2182,76.5883,76.0891,76.5797,212109.0
2020-03-25 12:25:00,88.98,89.38,88.95,89.19,271767.0,76.5797,76.9239,76.5538,76.7604,271767.0
2020-03-25 12:30:00,89.2,89.6,88.7,89.6,289248.0,76.769,77.1133,76.3387,77.1133,289248.0
2020-03-25 12:35:00,89.62,90.38,89.38,90.36,391187.0,77.1305,77.7845,76.9239,77.7673,391187.0
2020-03-25 12:40:00,90.32,91.32,90.21,91.13,349299.0,77.7329,78.5935,77.6382,78.43,349299.0
2020-03-25 12:45:00,91.12,92.0,87.75,91.77,465301.0,78.4214,79.1788,75.5211,78.9808,465301.0
2020-03-25 12:50:00,91.76,92.53,91.69,91.89,496934.0,78.9722,79.6349,78.912,79.0841,496934.0
2020-03-25 12:55:00,91.86,91.88,90.99,91.24,301108.0,79.0583,79.0755,78.3095,78.5247,301108.0
2020-03-25 13:00:00,91.27,92.18,91.1,91.99,258780.0,78.5505,79.3337,78.4042,79.1702,258780.0
2020-03-25 13:05:00,91.97,92.91,91.93,92.86,309174.0,79.153,79.962,79.1185,79.9189,309174.0
2020-03-25 13:10:00,92.9,92.9,92.18,92.32,275650.0,79.9534,79.9534,79.3337,79.4542,275650.0
2020-03-25 13:15:00,92.36,92.88,92.26,92.87,231579.0,79.4886,79.9361,79.4026,79.9275,231579.0
2020-03-25 13:20:00,92.86,93.38,92.75,93.12,280512.0,79.9189,80.3665,79.8243,80.1427,280512.0
2020-03-25 13:25:00,93.13,93.44,92.75,93.44,260519.0,80.1513,80.4181,79.8243,80.4181,260519.0
2020-03-25 13:30:00,93.42,93.47,92.71,93.33,235274.0,80.4009,80.4439,79.7898,80.3234,235274.0
2020-03-25 13:35:00,93.34,93.7,93.04,93.64,226936.0,80.332,80.6419,80.0738,80.5902,226936.0
2020-03-25 13:40:00,93.62,94.25,93.51,94.23,281093.0,80.573,81.1152,80.4783,81.098,281093.0
2020-03-25 13:45:00,94.22,94.36,93.61,93.73,236235.0,81.0894,81.2099,80.5644,80.6677,236235.0
2020-03-25 13:50:00,93.77,93.84,93.08,93.17,284276.0,80.7021,80.7624,80.1083,80.1857,284276.0
2020-03-25 13:55:00,93.2,93.26,92.77,92.96,198714.0,80.2116,80.2632,79.8415,80.005,198714.0
2020-03-25 14:00:00,92.98,93.14,92.67,93.0,231248.0,80.0222,80.1599,79.7554,80.0394,231248.0
2020-03-25 14:05:00,92.99,93.09,92.44,92.9,267073.0,80.0308,80.1169,79.5575,79.9534,267073.0
2020-03-25 14:10:00,92.97,93.82,92.89,93.79,217472.0,80.0136,80.7451,79.9448,80.7193,217472.0
2020-03-25 14:15:00,93.82,94.2,93.59,94.14,199421.0,80.7451,81.0722,80.5472,81.0206,199421.0
2020-03-25 14:20:00,94.17,94.58,94.03,94.29,260306.0,81.0464,81.3992,80.9259,81.1496,260306.0
2020-03-25 14:25:00,94.34,94.41,93.53,93.92,190410.0,81.1927,81.2529,80.4956,80.8312,190410.0
2020-03-25 14:30:00,93.9,94.08,93.26,93.41,227759.0,80.814,80.9689,80.2632,80.3923,227759.0
2020-03-25 14:35:00,93.42,93.62,93.01,93.4,261810.0,80.4009,80.573,80.048,80.3837,261810.0
2020-03-25 14:40:00,93.41,93.74,93.19,93.59,279283.0,80.3923,80.6763,80.2029,80.5472,279283.0
2020-03-25 14:45:00,93.6,94.08,93.52,94.03,226637.0,80.5558,80.9689,80.487,80.9259,226637.0
2020-03-25 14:50:00,94.0,94.16,93.51,93.84,230566.0,80.9001,81.0378,80.4783,80.7624,230566.0
2020-03-25 14:55:00,93.87,94.55,93.79,94.34,249686.0,80.7882,81.3734,80.7193,81.1927,249686.0
2020-03-25 15:00:00,94.38,94.9,94.23,94.89,322202.0,81.2271,81.6746,81.098,81.666,322202.0
2020-03-25 15:05:00,94.86,94.91,94.44,94.62,288440.0,81.6402,81.6832,81.2787,81.4337,288440.0
2020-03-25 15:10:00,94.61,94.66,94.1,94.57,356680.0,81.4251,81.4681,80.9861,81.3906,356680.0
2020-03-25 15:15:00,94.62,94.85,94.42,94.61,203791.0,81.4337,81.6316,81.2615,81.4251,203791.0
2020-03-25 15:20:00,94.6,94.8,94.39,94.53,195628.0,81.4164,81.5886,81.2357,81.3562,195628.0
2020-03-25 15:25:00,94.5,94.74,93.71,94.09,327467.0,81.3304,81.5369,80.6505,80.9775,327467.0
2020-03-25 15:30:00,94.05,94.98,94.04,94.71,350863.0,80.9431,81.7435,80.9345,81.5111,350863.0
2020-03-25 15:35:00,94.69,95.1,94.64,94.81,356501.0,81.4939,81.8468,81.4509,81.5972,356501.0
2020-03-25 15:40:00,94.81,95.15,94.09,94.25,343620.0,81.5972,81.8898,80.9775,81.1152,343620.0
2020-03-25 15:45:00,94.18,94.39,93.29,93.42,460274.0,81.055,81.2357,80.289,80.4009,460274.0
2020-03-25 15:50:00,93.41,93.45,91.44,92.5,834425.0,80.3923,80.4267,78.6968,79.6091,834425.0
2020-03-25 15:55:00,92.47,93.05,91.0,91.84,1645480.0,79.5833,80.0825,78.3181,79.0411,1645480.0
2020-03-26 09:30:00,94.08,96.32,93.69,94.64,957148.0,80.9689,82.8967,80.6333,81.4509,957148.0
2020-03-26 09:35:00,94.51,95.9,94.38,94.96,665439.0,81.339,82.5353,81.2271,81.7263,665439.0
2020-03-26 09:40:00,94.97,95.38,93.56,93.99,365628.0,81.7349,82.0877,80.5214,80.8915,365628.0
2020-03-26 09:45:00,94.06,94.48,93.83,94.2,415541.0,80.9517,81.3132,80.7538,81.0722,415541.0
2020-03-26 09:50:00,94.22,94.87,93.53,94.87,291604.0,81.0894,81.6488,80.4956,81.6488,291604.0
2020-03-26 09:55:00,94.88,95.96,94.83,95.88,329297.0,81.6574,82.5869,81.6144,82.5181,329297.0
2020-03-26 10:00:00,95.89,96.24,95.39,96.16,356534.0,82.5267,82.8279,82.0964,82.759,356534.0
2020-03-26 10:05:00,96.17,97.08,96.16,96.99,680380.0,82.7676,83.5508,82.759,83.4734,680380.0
2020-03-26 10:10:00,97.0,97.33,96.05,96.11,510947.0,83.482,83.766,82.6644,82.716,510947.0
2020-03-26 10:15:00,96.13,97.04,96.06,96.91,283152.0,82.7332,83.5164,82.673,83.4045,283152.0
2020-03-26 10:20:00,96.89,97.17,96.51,96.79,419629.0,83.3873,83.6283,83.0603,83.3012,419629.0
2020-03-26 10:25:00,96.84,96.84,96.12,96.15,224624.0,83.3443,83.3443,82.7246,82.7504,224624.0
2020-03-26 10:30:00,96.14,96.75,96.1,96.67,235201.0,82.7418,83.2668,82.7074,83.198,235201.0
2020-03-26 10:35:00,96.73,96.73,96.03,96.09,333112.0,83.2496,83.2496,82.6472,82.6988,333112.0
2020-03-26 10:40:00,96.06,96.48,95.7,96.43,313460.0,82.673,83.0344,82.3631,82.9914,313460.0
2020-03-26 10:45:00,96.44,96.62,95.58,95.88,253117.0,83.0,83.1549,82.2599,82.5181,253117.0
2020-03-26 10:50:00,95.87,96.45,95.74,96.14,271213.0,82.5095,83.0086,82.3976,82.7418,271213.0
2020-03-26 10:55:00,96.12,96.52,95.79,96.32,187885.0,82.7246,83.0689,82.4406,82.8967,187885.0
2020-03-26 11:00:00,96.34,96.57,95.65,96.52,194192.0,82.914,83.1119,82.3201,83.0689,194192.0
2020-03-26 11:05:00,96.49,96.84,96.05,96.28,284542.0,83.0431,83.3443,82.6644,82.8623,284542.0
2020-03-26 11:10:00,96.24,96.56,96.19,96.36,223317.0,82.8279,83.1033,82.7849,82.9312,223317.0
2020-03-26 11:15:00,96.36,96.6,96.13,96.43,223495.0,82.9312,83.1377,82.7332,82.9914,223495.0
2020-03-26 11:20:00,96.44,96.75,96.21,96.49,221149.0,83.0,83.2668,82.8021,83.0431,221149.0
2020-03-26 11:25:00,96.47,96.94,96.44,96.85,160927.0,83.0258,83.4303,83.0,83.3529,160927.0
2020-03-26 11:30:00,96.87,97.33,96.74,97.27,217729.0,83.3701,83.766,83.2582,83.7144,217729.0
2020-03-26 11:35:00,97.25,97.25,96.6,96.76,214787.0,83.6971,83.6971,83.1377,83.2754,214787.0
2020-03-26 11:40:00,96.77,96.91,96.65,96.85,173749.0,83.284,83.4045,83.1808,83.3529,173749.0
2020-03-26 11:45:00,96.88,96.93,96.46,96.88,185738.0,83.3787,83.4217,83.0172,83.3787,185738.0
2020-03-26 11:50:00,96.87,97.14,96.74,97.12,186847.0,83.3701,83.6025,83.2582,83.5853,186847.0
2020-03-26 11:55:00,97.1,97.11,96.45,96.78,207585.0,83.568,83.5766,83.0086,83.2926,207585.0
2020-03-26 12:00:00,96.82,97.8,96.78,97.75,412085.0,83.3271,84.1705,83.2926,84.1275,412085.0
2020-03-26 12:05:00,97.77,97.79,97.32,97.69,230336.0,84.1447,84.1619,83.7574,84.0758,230336.0
2020-03-26 12:10:00,97.67,97.87,97.49,97.59,222975.0,84.0586,84.2307,83.9037,83.9898,222975.0
2020-03-26 12:15:00,97.59,97.65,96.71,96.73,318039.0,83.9898,84.0414,83.2324,83.2496,318039.0
2020-03-26 12:20:00,96.72,97.32,96.43,97.26,251031.0,83.241,83.7574,82.9914,83.7057,251031.0
2020-03-26 12:25:00,97.31,97.73,97.31,97.55,195941.0,83.7488,84.1102,83.7488,83.9553,195941.0
2020-03-26 12:30:00,97.59,97.72,97.37,97.5,169348.0,83.9898,84.1016,83.8004,83.9123,169348.0
2020-03-26 12:35:00,97.49,97.64,96.92,97.12,157568.0,83.9037,84.0328,83.4131,83.5853,157568.0
2020-03-26 12:40:00,97.12,97.15,96.61,96.79,164256.0,83.5853,83.6111,83.1463,83.3012,164256.0
2020-03-26 12:45:00,96.78,96.88,96.52,96.85,134599.0,83.2926,83.3787,83.0689,83.3529,134599.0
2020-03-26 12:50:00,96.84,97.08,96.78,96.92,117716.0,83.3443,83.5508,83.2926,83.4131,117716.0
2020-03-26 12:55:00,96.92,97.1,96.78,97.03,101326.0,83.4131,83.568,83.2926,83.5078,101326.0
2020-03-26 13:00:00,97.02,97.42,96.97,97.35,127263.0,83.4992,83.8434,83.4562,83.7832,127263.0
2020-03-26 13:05:00,97.3,97.45,96.36,96.49,172549.0,83.7402,83.8693,82.9312,83.0431,172549.0
2020-03-26 13:10:00,96.5,96.62,96.1,96.12,120752.0,83.0517,83.1549,82.7074,82.7246,120752.0
2020-03-26 13:15:00,96.12,96.84,95.93,96.62,173506.0,82.7246,83.3443,82.5611,83.1549,173506.0
2020-03-26 13:20:00,96.6,96.67,95.96,96.13,193661.0,83.1377,83.198,82.5869,82.7332,193661.0
2020-03-26 13:25:00,96.1,96.23,95.59,95.63,124277.0,82.7074,82.8193,82.2685,82.3029,124277.0
2020-03-26 13:30:00,95.61,95.7,94.66,94.72,311536.0,82.2857,82.3631,81.4681,81.5197,311536.0
2020-03-26 13:35:00,94.75,95.17,94.69,95.12,211582.0,81.5455,81.907,81.4939,81.864,211582.0
2020-03-26 13:40:00,95.13,95.95,95.0,95.95,262941.0,81.8726,82.5783,81.7607,82.5783,262941.0
2020-03-26 13:45:00,95.92,96.18,95.68,96.14,204349.0,82.5525,82.7763,82.3459,82.7418,204349.0
2020-03-26 13:50:00,96.15,96.21,95.86,95.9,234927.0,82.7504,82.8021,82.5009,82.5353,234927.0
2020-03-26 13:55:00,95.89,95.98,95.61,95.72,160901.0,82.5267,82.6041,82.2857,82.3804,160901.0
2020-03-26 14:00:00,95.72,96.08,95.59,95.94,141040.0,82.3804,82.6902,82.2685,82.5697,141040.0
2020-03-26 14:05:00,95.91,95.91,95.3,95.55,158740.0,82.5439,82.5439,82.0189,82.2341,158740.0
2020-03-26 14:10:00,95.54,95.95,95.44,95.56,151535.0,82.2254,82.5783,82.1394,82.2427,151535.0
2020-03-26 14:15:00,95.54,95.97,95.41,95.85,100848.0,82.2254,82.5955,82.1136,82.4922,100848.0
2020-03-26 14:20:00,95.82,96.09,95.71,95.99,185624.0,82.4664,82.6988,82.3718,82.6127,185624.0
2020-03-26 14:25:00,95.98,96.35,95.9,96.26,149354.0,82.6041,82.9226,82.5353,82.8451,149354.0
2020-03-26 14:30:00,96.31,96.61,96.25,96.54,203708.0,82.8881,83.1463,82.8365,83.0861,203708.0
2020-03-26 14:35:00,96.52,96.93,96.46,96.78,199742.0,83.0689,83.4217,83.0172,83.2926,199742.0
2020-03-26 14:40:00,96.78,96.84,96.4,96.44,114843.0,83.2926,83.3443,82.9656,83.0,114843.0
2020-03-26 14:45:00,96.48,96.82,96.44,96.61,118979.0,83.0344,83.3271,83.0,83.1463,118979.0
2020-03-26 14:50:00,96.67,97.17,96.61,96.92,140168.0,83.198,83.6283,83.1463,83.4131,140168.0
2020-03-26 14:55:00,96.87,97.32,96.67,97.11,178809.0,83.3701,83.7574,83.198,83.5766,178809.0
2020-03-26 15:00:00,97.12,97.12,96.67,96.83,196460.0,83.5853,83.5853,83.198,83.3357,196460.0
2020-03-26 15:05:00,96.86,96.91,96.11,96.21,211231.0,83.3615,83.4045,82.716,82.8021,211231.0
2020-03-26 15:10:00,96.22,96.35,95.82,95.92,206921.0,82.8107,82.9226,82.4664,82.5525,206921.0
2020-03-26 15:15:00,95.93,96.31,95.71,96.2,163598.0,82.5611,82.8881,82.3718,82.7935,163598.0
2020-03-26 15:20:00,96.15,96.41,95.87,95.87,139191.0,82.7504,82.9742,82.5095,82.5095,139191.0
2020-03-26 15:25:00,95.86,96.7,95.82,96.64,176775.0,82.5009,83.2238,82.4664,83.1721,176775.0
2020-03-26 15:30:00,96.64,96.95,96.5,96.8,177832.0,83.1721,83.4389,83.0517,83.3099,177832.0
2020-03-26 15:35:00,96.81,96.99,95.58,95.96,254739.0,83.3185,83.4734,82.2599,82.5869,254739.0
2020-03-26 15:40:00,95.96,96.33,95.76,96.2,218009.0,82.5869,82.9054,82.4148,82.7935,218009.0
2020-03-26 15:45:00,96.13,96.16,95.58,95.82,266445.0,82.7332,82.759,82.2599,82.4664,266445.0
2020-03-26 15:50:00,95.79,97.99,95.79,97.81,788108.0,82.4406,84.334,82.4406,84.1791,788108.0
2020-03-26 15:55:00,97.81,98.57,97.4,97.84,1662892.0,84.1791,84.8332,83.8262,84.2049,1662892.0
2020-03-27 09:30:00,93.19,93.69,92.39,93.58,867777.0,80.2029,80.6333,79.5144,80.5386,867777.0
2020-03-27 09:35:00,93.55,94.84,93.5,93.6,520353.0,80.5128,81.623,80.4697,80.5558,520353.0
2020-03-27 09:40:00,93.6,93.85,92.67,92.78,449883.0,80.5558,80.771,79.7554,79.8501,449883.0
2020-03-27 09:45:00,92.77,92.78,91.9,92.31,399657.0,79.8415,79.8501,79.0927,79.4456,399657.0
2020-03-27 09:50:00,92.33,93.46,92.3,92.54,401388.0,79.4628,80.4353,79.437,79.6435,401388.0
2020-03-27 09:55:00,92.56,93.19,92.44,93.1,286052.0,79.6607,80.2029,79.5575,80.1255,286052.0
2020-03-27 10:00:00,93.08,93.1,92.39,92.74,233697.0,80.1083,80.1255,79.5144,79.8157,233697.0
2020-03-27 10:05:00,92.78,93.29,92.73,93.11,209349.0,79.8501,80.289,79.8071,80.1341,209349.0
2020-03-27 10:10:00,93.1,93.37,92.5,93.09,252086.0,80.1255,80.3579,79.6091,80.1169,252086.0
2020-03-27 10:15:00,93.08,93.27,92.28,92.5,211105.0,80.1083,80.2718,79.4198,79.6091,211105.0
2020-03-27 10:20:00,92.45,92.78,92.15,92.41,187604.0,79.5661,79.8501,79.3079,79.5316,187604.0
2020-03-27 10:25:00,92.38,92.63,92.19,92.36,155883.0,79.5058,79.721,79.3423,79.4886,155883.0
2020-03-27 10:30:00,92.39,92.45,91.91,92.0,239008.0,79.5144,79.5661,79.1013,79.1788,239008.0
2020-03-27 10:35:00,92.02,92.3,91.93,92.14,172238.0,79.196,79.437,79.1185,79.2993,172238.0
2020-03-27 10:40:00,92.16,92.21,91.78,91.87,262825.0,79.3165,79.3595,78.9894,79.0669,262825.0
2020-03-27 10:45:00,91.88,92.21,91.81,91.98,190867.0,79.0755,79.3595,79.0153,79.1616,190867.0
2020-03-27 10:50:00,91.97,92.36,91.8,92.14,237189.0,79.153,79.4886,79.0067,79.2993,237189.0
2020-03-27 10:55:00,92.14,92.2,91.76,91.83,187921.0,79.2993,79.3509,78.9722,79.0325,187921.0
2020-03-27 11:00:00,91.84,92.13,91.83,92.01,134643.0,79.0411,79.2907,79.0325,79.1874,134643.0
2020-03-27 11:05:00,92.01,92.61,91.84,92.55,225279.0,79.1874,79.7038,79.0411,79.6521,225279.0
2020-03-27 11:10:00,92.55,92.56,92.22,92.29,174065.0,79.6521,79.6607,79.3681,79.4284,174065.0
2020-03-27 11:15:00,92.29,92.82,92.24,92.74,341684.0,79.4284,79.8845,79.3853,79.8157,341684.0
2020-03-27 11:20:00,92.72,92.81,92.41,92.55,182187.0,79.7984,79.8759,79.5316,79.6521,182187.0
2020-03-27 11:25:00,92.56,92.79,92.14,92.3,207778.0,79.6607,79.8587,79.2993,79.437,207778.0
2020-03-27 11:30:00,92.3,92.33,92.02,92.08,239495.0,79.437,79.4628,79.196,79.2476,239495.0
2020-03-27 11:35:00,92.06,92.23,91.97,92.0,213739.0,79.2304,79.3767,79.153,79.1788,213739.0
2020-03-27 11:40:00,91.99,92.14,91.71,91.84,232321.0,79.1702,79.2993,78.9292,79.0411,232321.0
2020-03-27 11:45:00,91.84,91.84,91.37,91.68,175337.0,79.0411,79.0411,78.6366,78.9034,175337.0
2020-03-27 11:50:00,91.66,91.91,91.62,91.82,121980.0,78.8862,79.1013,78.8517,79.0239,121980.0
2020-03-27 11:55:00,91.82,91.85,91.34,91.38,196837.0,79.0239,79.0497,78.6108,78.6452,196837.0
2020-03-27 12:00:00,91.4,91.93,91.38,91.64,166114.0,78.6624,79.1185,78.6452,78.869,166114.0
2020-03-27 12:05:00,91.62,91.75,91.5,91.67,172082.0,78.8517,78.9636,78.7485,78.8948,172082.0
2020-03-27 12:10:00,91.65,91.94,91.6,91.73,135632.0,78.8776,79.1271,78.8345,78.9464,135632.0
2020-03-27 12:15:00,91.72,92.0,91.67,91.96,269239.0,78.9378,79.1788,78.8948,79.1444,269239.0
2020-03-27 12:20:00,91.95,91.99,91.81,91.87,182154.0,79.1358,79.1702,79.0153,79.0669,182154.0
2020-03-27 12:25:00,91.86,92.03,91.7,91.73,180675.0,79.0583,79.2046,78.9206,78.9464,180675.0
2020-03-27 12:30:00,91.73,92.09,91.63,91.83,232480.0,78.9464,79.2562,78.8603,79.0325,232480.0
2020-03-27 12:35:00,91.85,91.97,91.7,91.77,174361.0,79.0497,79.153,78.9206,78.9808,174361.0
2020-03-27 12:40:00,91.77,91.8,91.65,91.75,226880.0,78.9808,79.0067,78.8776,78.9636,226880.0
2020-03-27 12:45:00,91.75,91.77,91.25,91.25,419483.0,78.9636,78.9808,78.5333,78.5333,419483.0
2020-03-27 12:50:00,91.26,91.59,91.23,91.44,482148.0,78.5419,78.8259,78.5161,78.6968,482148.0
2020-03-27 12:55:00,91.44,91.56,91.35,91.54,178465.0,78.6968,78.8001,78.6194,78.7829,178465.0
2020-03-27 13:00:00,91.54,91.64,91.4,91.46,229768.0,78.7829,78.869,78.6624,78.714,229768.0
2020-03-27 13:05:00,91.46,91.71,91.41,91.45,330831.0,78.714,78.9292,78.671,78.7054,330831.0
2020-03-27 13:10:00,91.46,91.57,91.29,91.4,152950.0,78.714,78.8087,78.5677,78.6624,152950.0
2020-03-27 13:15:00,91.4,91.52,91.24,91.38,172678.0,78.6624,78.7657,78.5247,78.6452,172678.0
2020-03-27 13:20:00,91.39,91.52,91.3,91.39,160735.0,78.6538,78.7657,78.5763,78.6538,160735.0
2020-03-27 13:25:00,91.4,91.67,90.96,91.0,438083.0,78.6624,78.8948,78.2837,78.3181,438083.0
2020-03-27 13:30:00,91.02,91.53,90.98,91.43,311326.0,78.3354,78.7743,78.3009,78.6882,311326.0
2020-03-27 13:35:00,91.43,91.64,91.19,91.58,411098.0,78.6882,78.869,78.4817,78.8173,411098.0
2020-03-27 13:40:00,91.58,92.07,91.49,91.52,532384.0,78.8173,79.239,78.7399,78.7657,532384.0
2020-03-27 13:45:00,91.53,91.76,91.29,91.59,386127.0,78.7743,78.9722,78.5677,78.8259,386127.0
2020-03-27 13:50:00,91.58,91.83,91.49,91.63,200614.0,78.8173,79.0325,78.7399,78.8603,200614.0
2020-03-27 13:55:00,91.63,91.86,91.49,91.63,155135.0,78.8603,79.0583,78.7399,78.8603,155135.0
2020-03-27 14:00:00,91.63,91.67,91.25,91.27,188246.0,78.8603,78.8948,78.5333,78.5505,188246.0
2020-03-27 14:05:00,91.27,91.49,91.12,91.16,159436.0,78.5505,78.7399,78.4214,78.4558,159436.0
2020-03-27 14:10:00,91.15,91.4,91.15,91.37,126105.0,78.4472,78.6624,78.4472,78.6366,126105.0
2020-03-27 14:15:00,91.39,91.54,91.18,91.4,306684.0,78.6538,78.7829,78.4731,78.6624,306684.0
2020-03-27 14:20:00,91.42,91.43,91.05,91.1,180148.0,78.6796,78.6882,78.3612,78.4042,180148.0
2020-03-27 14:25:00,91.09,91.4,91.02,91.23,237772.0,78.3956,78.6624,78.3354,78.5161,237772.0
2020-03-27 14:30:00,91.25,91.56,91.19,91.54,294394.0,78.5333,78.8001,78.4817,78.7829,294394.0
2020-03-27 14:35:00,91.54,91.69,91.41,91.53,140437.0,78.7829,78.912,78.671,78.7743,140437.0
2020-03-27 14:40:00,91.54,91.6,91.26,91.37,175327.0,78.7829,78.8345,78.5419,78.6366,175327.0
2020-03-27 14:45:00,91.37,91.64,91.21,91.59,204133.0,78.6366,78.869,78.4989,78.8259,204133.0
2020-03-27 14:50:00,91.57,91.96,91.44,91.91,204171.0,78.8087,79.1444,78.6968,79.1013,204171.0
2020-03-27 14:55:00,91.91,92.5,91.88,92.49,297951.0,79.1013,79.6091,79.0755,79.6005,297951.0
2020-03-27 15:00:00,92.5,92.8,92.25,92.67,393843.0,79.6091,79.8673,79.3939,79.7554,393843.0
2020-03-27 15:05:00,92.65,92.72,92.43,92.61,356764.0,79.7382,79.7984,79.5489,79.7038,356764.0
2020-03-27 15:10:00,92.61,92.77,92.27,92.33,302458.0,79.7038,79.8415,79.4112,79.4628,302458.0
2020-03-27 15:15:00,92.34,92.77,92.27,92.68,250280.0,79.4714,79.8415,79.4112,79.764,250280.0
2020-03-27 15:20:00,92.68,93.03,92.51,93.03,260846.0,79.764,80.0652,79.6177,80.0652,260846.0
2020-03-27 15:25:00,93.03,93.25,92.65,92.66,403455.0,80.0652,80.2546,79.7382,79.7468,403455.0
2020-03-27 15:30:00,92.67,92.82,92.01,92.15,326292.0,79.7554,79.8845,79.1874,79.3079,326292.0
2020-03-27 15:35:00,92.14,92.19,91.58,91.81,419643.0,79.2993,79.3423,78.8173,79.0153,419643.0
2020-03-27 15:40:00,91.78,91.89,91.27,91.51,357330.0,78.9894,79.0841,78.5505,78.7571,357330.0
2020-03-27 15:45:00,91.49,91.89,91.24,91.33,343979.0,78.7399,79.0841,78.5247,78.6022,343979.0
2020-03-27 15:50:00,91.29,91.37,90.55,90.66,633206.0,78.5677,78.6366,77.9309,78.0255,633206.0
2020-03-27 15:55:00,90.65,91.45,90.62,91.14,1348134.0,78.0169,78.7054,77.9911,78.4386,1348134.0
2020-03-30 09:30:00,90.65,91.7,90.3,90.9,768232.0,78.0169,78.9206,77.7157,78.2321,768232.0
2020-03-30 09:35:00,90.95,91.02,90.1,90.39,312050.0,78.2751,78.3354,77.5436,77.7932,312050.0
2020-03-30 09:40:00,90.42,90.44,89.37,89.77,393722.0,77.819,77.8362,76.9153,77.2596,393722.0
2020-03-30 09:45:00,89.76,89.89,89.3,89.69,307164.0,77.251,77.3628,76.8551,77.1907,307164.0
2020-03-30 09:50:00,89.68,90.02,89.51,89.63,286296.0,77.1821,77.4747,77.0358,77.1391,286296.0
2020-03-30 09:55:00,89.62,89.89,89.35,89.69,183284.0,77.1305,77.3628,76.8981,77.1907,183284.0
2020-03-30 10:00:00,89.68,89.86,89.38,89.59,273052.0,77.1821,77.337,76.9239,77.1046,273052.0
2020-03-30 10:05:00,89.6,89.78,89.37,89.48,338284.0,77.1133,77.2682,76.9153,77.01,338284.0
2020-03-30 10:10:00,89.48,90.13,89.37,90.08,332852.0,77.01,77.5694,76.9153,77.5264,332852.0
2020-03-30 10:15:00,90.01,90.97,89.92,90.89,525162.0,77.4661,78.2923,77.3887,78.2235,525162.0
2020-03-30 10:20:00,90.91,91.07,90.58,90.77,246723.0,78.2407,78.3784,77.9567,78.1202,246723.0
2020-03-30 10:25:00,90.76,91.06,90.58,90.93,193692.0,78.1116,78.3698,77.9567,78.2579,193692.0
2020-03-30 10:30:00,90.95,91.45,90.78,91.45,278826.0,78.2751,78.7054,78.1288,78.7054,278826.0
2020-03-30 10:35:00,91.46,92.18,91.46,92.1,265851.0,78.714,79.3337,78.714,79.2648,265851.0
2020-03-30 10:40:00,92.08,92.18,91.84,92.05,225509.0,79.2476,79.3337,79.0411,79.2218,225509.0
2020-03-30 10:45:00,92.06,92.47,92.01,92.43,240784.0,79.2304,79.5833,79.1874,79.5489,240784.0
2020-03-30 10:50:00,92.44,92.44,91.8,92.31,199760.0,79.5575,79.5575,79.0067,79.4456,199760.0
2020-03-30 10:55:00,92.32,92.42,91.79,92.03,233548.0,79.4542,79.5403,78.998,79.2046,233548.0
2020-03-30 11:00:00,92.03,92.43,91.84,92.43,227684.0,79.2046,79.5489,79.0411,79.5489,227684.0
2020-03-30 11:05:00,92.43,92.8,92.29,92.71,196918.0,79.5489,79.8673,79.4284,79.7898,196918.0
2020-03-30 11:10:00,92.72,93.09,92.63,93.0,232398.0,79.7984,80.1169,79.721,80.0394,232398.0
2020-03-30 11:15:00,93.0,93.38,92.85,93.38,230861.0,80.0394,80.3665,79.9103,80.3665,230861.0
2020-03-30 11:20:00,93.38,93.54,93.13,93.31,187145.0,80.3665,80.5042,80.1513,80.3062,187145.0
2020-03-30 11:25:00,93.3,93.74,93.01,93.64,298255.0,80.2976,80.6763,80.048,80.5902,298255.0
2020-03-30 11:30:00,93.65,93.69,93.28,93.43,261446.0,80.5988,80.6333,80.2804,80.4095,261446.0
2020-03-30 11:35:00,93.43,93.44,92.82,92.82,160466.0,80.4095,80.4181,79.8845,79.8845,160466.0
2020-03-30 11:40:00,92.84,93.24,92.84,93.13,216057.0,79.9017,80.246,79.9017,80.1513,216057.0
2020-03-30 11:45:00,93.1,93.14,92.8,92.94,145544.0,80.1255,80.1599,79.8673,79.9878,145544.0
2020-03-30 11:50:00,92.9,93.38,92.88,93.28,162364.0,79.9534,80.3665,79.9361,80.2804,162364.0
2020-03-30 11:55:00,93.24,93.44,92.96,93.0,178456.0,80.246,80.4181,80.005,80.0394,178456.0
2020-03-30 12:00:00,93.0,93.15,92.85,92.93,118544.0,80.0394,80.1685,79.9103,79.9792,118544.0
2020-03-30 12:05:00,92.93,93.15,92.91,93.02,119559.0,79.9792,80.1685,79.962,80.0566,119559.0
2020-03-30 12:10:00,93.01,93.38,93.0,93.16,126699.0,80.048,80.3665,80.0394,80.1771,126699.0
2020-03-30 12:15:00,93.19,93.55,93.16,93.45,131552.0,80.2029,80.5128,80.1771,80.4267,131552.0
2020-03-30 12:20:00,93.44,93.46,93.07,93.17,90591.0,80.4181,80.4353,80.0997,80.1857,90591.0
2020-03-30 12:25:00,93.17,93.36,93.14,93.34,77368.0,80.1857,80.3493,80.1599,80.332,77368.0
2020-03-30 12:30:00,93.34,93.35,92.8,92.89,136242.0,80.332,80.3406,79.8673,79.9448,136242.0
2020-03-30 12:35:00,92.88,93.33,92.83,93.31,109086.0,79.9361,80.3234,79.8931,80.3062,109086.0
2020-03-30 12:40:00,93.31,93.32,93.06,93.06,79091.0,80.3062,80.3148,80.0911,80.0911,79091.0
2020-03-30 12:45:00,93.06,93.26,93.02,93.16,66402.0,80.0911,80.2632,80.0566,80.1771,66402.0
2020-03-30 12:50:00,93.19,93.37,93.14,93.35,103270.0,80.2029,80.3579,80.1599,80.3406,103270.0
2020-03-30 12:55:00,93.34,93.42,93.22,93.4,103758.0,80.332,80.4009,80.2288,80.3837,103758.0
2020-03-30 13:00:00,93.41,93.41,93.11,93.25,113059.0,80.3923,80.3923,80.1341,80.2546,113059.0
2020-03-30 13:05:00,93.26,93.27,93.01,93.14,87848.0,80.2632,80.2718,80.048,80.1599,87848.0
2020-03-30 13:10:00,93.13,93.37,93.08,93.19,114625.0,80.1513,80.3579,80.1083,80.2029,114625.0
2020-03-30 13:15:00,93.21,93.37,93.21,93.3,91844.0,80.2202,80.3579,80.2202,80.2976,91844.0
2020-03-30 13:20:00,93.27,93.31,93.02,93.13,137178.0,80.2718,80.3062,80.0566,80.1513,137178.0
2020-03-30 13:25:00,93.09,93.22,93.03,93.14,59482.0,80.1169,80.2288,80.0652,80.1599,59482.0
2020-03-30 13:30:00,93.14,93.23,92.9,93.13,119414.0,80.1599,80.2374,79.9534,80.1513,119414.0
2020-03-30 13:35:00,93.15,93.19,92.95,93.19,100415.0,80.1685,80.2029,79.9964,80.2029,100415.0
2020-03-30 13:40:00,93.2,93.25,92.82,92.98,123125.0,80.2116,80.2546,79.8845,80.0222,123125.0
2020-03-30 13:45:00,92.99,93.12,92.84,93.03,88274.0,80.0308,80.1427,79.9017,80.0652,88274.0
2020-03-30 13:50:00,93.05,93.18,92.95,93.09,82147.0,80.0825,80.1943,79.9964,80.1169,82147.0
2020-03-30 13:55:00,93.09,93.1,92.85,92.85,137721.0,80.1169,80.1255,79.9103,79.9103,137721.0
2020-03-30 14:00:00,92.84,92.92,92.44,92.45,156772.0,79.9017,79.9706,79.5575,79.5661,156772.0
2020-03-30 14:05:00,92.46,92.74,92.46,92.67,131582.0,79.5747,79.8157,79.5747,79.7554,131582.0
2020-03-30 14:10:00,92.68,92.73,92.36,92.48,184315.0,79.764,79.8071,79.4886,79.5919,184315.0
2020-03-30 14:15:00,92.48,92.69,92.35,92.57,90413.0,79.5919,79.7726,79.48,79.6693,90413.0
2020-03-30 14:20:00,92.57,92.63,92.23,92.55,92222.0,79.6693,79.721,79.3767,79.6521,92222.0
2020-03-30 14:25:00,92.53,92.89,92.39,92.85,130999.0,79.6349,79.9448,79.5144,79.9103,130999.0
2020-03-30 14:30:00,92.84,93.1,92.77,92.97,192703.0,79.9017,80.1255,79.8415,80.0136,192703.0
2020-03-30 14:35:00,92.98,93.11,92.91,93.1,143372.0,80.0222,80.1341,79.962,80.1255,143372.0
2020-03-30 14:40:00,93.11,93.44,93.03,93.44,198190.0,80.1341,80.4181,80.0652,80.4181,198190.0
2020-03-30 14:45:00,93.45,93.48,93.13,93.35,126026.0,80.4267,80.4525,80.1513,80.3406,126026.0
2020-03-30 14:50:00,93.35,93.67,93.2,93.47,174927.0,80.3406,80.6161,80.2116,80.4439,174927.0
2020-03-30 14:55:00,93.51,93.63,93.4,93.48,189582.0,80.4783,80.5816,80.3837,80.4525,189582.0
2020-03-30 15:00:00,93.53,93.83,93.32,93.8,215557.0,80.4956,80.7538,80.3148,80.7279,215557.0
2020-03-30 15:05:00,93.75,93.83,93.42,93.76,177058.0,80.6849,80.7538,80.4009,80.6935,177058.0
2020-03-30 15:10:00,93.74,94.08,93.66,93.82,286089.0,80.6763,80.9689,80.6074,80.7451,286089.0
2020-03-30 15:15:00,93.82,93.84,93.58,93.81,187478.0,80.7451,80.7624,80.5386,80.7365,187478.0
2020-03-30 15:20:00,93.82,94.07,93.12,93.23,219739.0,80.7451,80.9603,80.1427,80.2374,219739.0
2020-03-30 15:25:00,93.24,93.31,92.46,92.85,239768.0,80.246,80.3062,79.5747,79.9103,239768.0
2020-03-30 15:30:00,92.93,93.25,92.91,93.06,171329.0,79.9792,80.2546,79.962,80.0911,171329.0
2020-03-30 15:35:00,93.05,93.45,92.79,93.41,277391.0,80.0825,80.4267,79.8587,80.3923,277391.0
2020-03-30 15:40:00,93.41,93.47,92.99,93.39,251778.0,80.3923,80.4439,80.0308,80.3751,251778.0
2020-03-30 15:45:00,93.39,93.68,93.28,93.41,311322.0,80.3751,80.6247,80.2804,80.3923,311322.0
2020-03-30 15:50:00,93.41,94.09,93.23,93.85,561298.0,80.3923,80.9775,80.2374,80.771,561298.0
2020-03-30 15:55:00,93.82,93.95,93.01,93.47,849036.0,80.7451,80.857,80.048,80.4439,849036.0
2020-03-31 09:30:00,92.05,92.52,91.85,92.1,659951.0,79.2218,79.6263,79.0497,79.2648,659951.0
2020-03-31 09:35:00,92.14,92.38,91.86,92.0,270302.0,79.2993,79.5058,79.0583,79.1788,270302.0
2020-03-31 09:40:00,92.04,92.78,92.01,92.61,290079.0,79.2132,79.8501,79.1874,79.7038,290079.0
2020-03-31 09:45:00,92.56,92.66,92.09,92.2,226013.0,79.6607,79.7468,79.2562,79.3509,226013.0
2020-03-31 09:50:00,92.19,92.44,92.15,92.25,175815.0,79.3423,79.5575,79.3079,79.3939,175815.0
2020-03-31 09:55:00,92.25,92.68,92.22,92.4,202411.0,79.3939,79.764,79.3681,79.523,202411.0
2020-03-31 10:00:00,92.4,92.85,92.39,92.73,178060.0,79.523,79.9103,79.5144,79.8071,178060.0
2020-03-31 10:05:00,92.73,93.09,92.72,92.86,157553.0,79.8071,80.1169,79.7984,79.9189,157553.0
2020-03-31 10:10:00,92.87,93.91,92.83,93.91,228336.0,79.9275,80.8226,79.8931,80.8226,228336.0
2020-03-31 10:15:00,93.92,94.15,93.63,94.11,253614.0,80.8312,81.0292,80.5816,80.9947,253614.0
2020-03-31 10:20:00,94.11,94.17,93.78,93.93,153256.0,80.9947,81.0464,80.7107,80.8398,153256.0
2020-03-31 10:25:00,93.93,93.95,93.14,93.32,262943.0,80.8398,80.857,80.1599,80.3148,262943.0
2020-03-31 10:30:00,93.3,93.76,93.3,93.58,167690.0,80.2976,80.6935,80.2976,80.5386,167690.0
2020-03-31 10:35:00,93.58,93.89,93.44,93.77,175784.0,80.5386,80.8054,80.4181,80.7021,175784.0
2020-03-31 10:40:00,93.78,93.95,93.53,93.53,143657.0,80.7107,80.857,80.4956,80.4956,143657.0
2020-03-31 10:45:00,93.52,93.53,93.25,93.28,109430.0,80.487,80.4956,80.2546,80.2804,109430.0
2020-03-31 10:50:00,93.27,93.49,93.19,93.29,146704.0,80.2718,80.4611,80.2029,80.289,146704.0
2020-03-31 10:55:00,93.31,93.44,93.04,93.04,139902.0,80.3062,80.4181,80.0738,80.0738,139902.0
2020-03-31 11:00:00,93.05,93.07,92.69,92.8,174151.0,80.0825,80.0997,79.7726,79.8673,174151.0
2020-03-31 11:05:00,92.82,93.2,92.8,93.14,103194.0,79.8845,80.2116,79.8673,80.1599,103194.0
2020-03-31 11:10:00,93.15,93.29,93.12,93.14,103270.0,80.1685,80.289,80.1427,80.1599,103270.0
2020-03-31 11:15:00,93.15,93.31,92.97,92.99,149168.0,80.1685,80.3062,80.0136,80.0308,149168.0
2020-03-31 11:20:00,93.0,93.12,92.75,92.98,160779.0,80.0394,80.1427,79.8243,80.0222,160779.0
2020-03-31 11:25:00,92.98,93.43,92.97,93.41,122531.0,80.0222,80.4095,80.0136,80.3923,122531.0
2020-03-31 11:30:00,93.41,93.67,93.34,93.62,194621.0,80.3923,80.6161,80.332,80.573,194621.0
2020-03-31 11:35:00,93.61,93.67,93.25,93.35,129454.0,80.5644,80.6161,80.2546,80.3406,129454.0
2020-03-31 11:40:00,93.37,93.55,93.29,93.33,120309.0,80.3579,80.5128,80.289,80.3234,120309.0
2020-03-31 11:45:00,93.33,93.34,93.07,93.17,131400.0,80.3234,80.332,80.0997,80.1857,131400.0
2020-03-31 11:50:00,93.17,93.28,92.94,92.95,131971.0,80.1857,80.2804,79.9878,79.9964,131971.0
2020-03-31 11:55:00,92.95,93.08,92.84,93.01,99922.0,79.9964,80.1083,79.9017,80.048,99922.0
2020-03-31 12:00:00,93.01,93.04,92.81,92.85,117591.0,80.048,80.0738,79.8759,79.9103,117591.0
2020-03-31 12:05:00,92.86,93.09,92.82,93.08,95075.0,79.9189,80.1169,79.8845,80.1083,95075.0
2020-03-31 12:10:00,93.08,93.09,92.92,92.96,81204.0,80.1083,80.1169,79.9706,80.005,81204.0
2020-03-31 12:15:00,92.98,93.02,92.66,92.66,124818.0,80.0222,80.0566,79.7468,79.7468,124818.0
2020-03-31 12:20:00,92.67,92.71,92.44,92.44,135828.0,79.7554,79.7898,79.5575,79.5575,135828.0
2020-03-31 12:25:00,92.43,92.44,92.1,92.31,162125.0,79.5489,79.5575,79.2648,79.4456,162125.0
2020-03-31 12:30:00,92.32,92.32,91.86,91.94,183338.0,79.4542,79.4542,79.0583,79.1271,183338.0
2020-03-31 12:35:00,91.88,91.99,91.36,91.45,245022.0,79.0755,79.1702,78.628,78.7054,245022.0
2020-03-31 12:40:00,91.48,91.8,91.43,91.74,107585.0,78.7313,79.0067,78.6882,78.955,107585.0
2020-03-31 12:45:00,91.74,91.96,91.67,91.89,122884.0,78.955,79.1444,78.8948,79.0841,122884.0
2020-03-31 12:50:00,91.9,91.96,91.75,91.93,138089.0,79.0927,79.1444,78.9636,79.1185,138089.0
2020-03-31 12:55:00,91.92,91.92,91.5,91.56,142108.0,79.1099,79.1099,78.7485,78.8001,142108.0
2020-03-31 13:00:00,91.55,91.76,91.52,91.55,104357.0,78.7915,78.9722,78.7657,78.7915,104357.0
2020-03-31 13:05:00,91.54,91.59,91.3,91.54,197568.0,78.7829,78.8259,78.5763,78.7829,197568.0
2020-03-31 13:10:00,91.54,91.56,91.29,91.39,185571.0,78.7829,78.8001,78.5677,78.6538,185571.0
2020-03-31 13:15:00,91.39,91.39,90.97,91.06,260199.0,78.6538,78.6538,78.2923,78.3698,260199.0
2020-03-31 13:20:00,91.06,91.12,90.83,90.92,204045.0,78.3698,78.4214,78.1718,78.2493,204045.0
2020-03-31 13:25:00,90.97,91.16,90.93,91.11,94746.0,78.2923,78.4558,78.2579,78.4128,94746.0
2020-03-31 13:30:00,91.1,91.27,90.89,90.95,179316.0,78.4042,78.5505,78.2235,78.2751,179316.0
2020-03-31 13:35:00,90.96,91.11,90.95,90.97,162525.0,78.2837,78.4128,78.2751,78.2923,162525.0
2020-03-31 13:40:00,90.98,91.01,90.81,90.83,257339.0,78.3009,78.3268,78.1546,78.1718,257339.0
2020-03-31 13:45:00,90.84,91.08,90.84,90.9,198680.0,78.1804,78.387,78.1804,78.2321,198680.0
2020-03-31 13:50:00,90.9,90.9,90.66,90.7,314699.0,78.2321,78.2321,78.0255,78.06,314699.0
2020-03-31 13:55:00,90.7,91.06,90.68,91.06,154494.0,78.06,78.3698,78.0427,78.3698,154494.0
2020-03-31 14:00:00,91.06,91.27,91.0,91.04,223629.0,78.3698,78.5505,78.3181,78.3526,223629.0
2020-03-31 14:05:00,91.05,91.13,90.9,91.07,139552.0,78.3612,78.43,78.2321,78.3784,139552.0
2020-03-31 14:10:00,91.07,91.07,90.73,90.73,117892.0,78.3784,78.3784,78.0858,78.0858,117892.0
2020-03-31 14:15:00,90.75,90.79,90.38,90.48,216304.0,78.103,78.1374,77.7845,77.8706,216304.0
2020-03-31 14:20:00,90.48,90.73,90.37,90.69,156586.0,77.8706,78.0858,77.7759,78.0513,156586.0
2020-03-31 14:25:00,90.68,90.81,90.66,90.77,91375.0,78.0427,78.1546,78.0255,78.1202,91375.0
2020-03-31 14:30:00,90.77,90.99,90.62,90.91,110801.0,78.1202,78.3095,77.9911,78.2407,110801.0
2020-03-31 14:35:00,90.91,91.14,90.8,91.05,101769.0,78.2407,78.4386,78.146,78.3612,101769.0
2020-03-31 14:40:00,91.06,91.07,90.87,90.9,102369.0,78.3698,78.3784,78.2063,78.2321,102369.0
2020-03-31 14:45:00,90.9,90.92,90.56,90.58,175091.0,78.2321,78.2493,77.9395,77.9567,175091.0
2020-03-31 14:50:00,90.61,90.99,90.58,90.75,137628.0,77.9825,78.3095,77.9567,78.103,137628.0
2020-03-31 14:55:00,90.75,90.87,90.65,90.66,128859.0,78.103,78.2063,78.0169,78.0255,128859.0
2020-03-31 15:00:00,90.67,90.9,90.47,90.51,190584.0,78.0341,78.2321,77.862,77.8964,190584.0
2020-03-31 15:05:00,90.51,90.55,90.15,90.34,347306.0,77.8964,77.9309,77.5866,77.7501,347306.0
2020-03-31 15:10:00,90.33,90.34,89.85,89.92,453297.0,77.7415,77.7501,77.3284,77.3887,453297.0
2020-03-31 15:15:00,89.93,90.05,89.77,89.78,413851.0,77.3973,77.5005,77.2596,77.2682,413851.0
2020-03-31 15:20:00,89.79,89.86,89.39,89.45,358257.0,77.2768,77.337,76.9325,76.9842,358257.0
2020-03-31 15:25:00,89.47,89.85,89.34,89.36,409927.0,77.0014,77.3284,76.8895,76.9067,409927.0
2020-03-31 15:30:00,89.37,89.79,89.34,89.71,382360.0,76.9153,77.2768,76.8895,77.2079,382360.0
2020-03-31 15:35:00,89.73,90.06,89.6,89.96,302002.0,77.2251,77.5091,77.1133,77.4231,302002.0
2020-03-31 15:40:00,89.96,90.2,89.75,90.03,289592.0,77.4231,77.6296,77.2423,77.4833,289592.0
2020-03-31 15:45:00,90.04,90.05,89.5,89.52,515436.0,77.4919,77.5005,77.0272,77.0444,515436.0
2020-03-31 15:50:00,89.53,90.46,89.53,89.93,742655.0,77.053,77.8534,77.053,77.3973,742655.0
2020-03-31 15:55:00,89.93,90.33,89.75,90.03,1474489.0,77.3973,77.7415,77.2423,77.4833,1474489.0
2020-04-01 09:30:00,85.1,85.21,84.33,84.92,1047060.0,73.2404,73.335,72.5777,73.0855,1047060.0
2020-04-01 09:35:00,84.89,86.56,84.84,85.81,534242.0,73.0596,74.4969,73.0166,73.8514,534242.0
2020-04-01 09:40:00,85.8,85.92,85.35,85.63,418172.0,73.8428,73.9461,73.4555,73.6965,418172.0
2020-04-01 09:45:00,85.64,85.92,84.89,85.26,392009.0,73.7051,73.9461,73.0596,73.3781,392009.0
2020-04-01 09:50:00,85.26,85.58,85.17,85.36,281777.0,73.3781,73.6535,73.3006,73.4641,281777.0
2020-04-01 09:55:00,85.35,85.48,85.06,85.09,248664.0,73.4555,73.5674,73.2059,73.2318,248664.0
2020-04-01 10:00:00,85.09,85.43,84.9,84.97,362970.0,73.2318,73.5244,73.0682,73.1285,362970.0
2020-04-01 10:05:00,84.97,85.7,84.91,85.37,333844.0,73.1285,73.7568,73.0769,73.4727,333844.0
2020-04-01 10:10:00,85.36,85.52,85.15,85.48,174822.0,73.4641,73.6018,73.2834,73.5674,174822.0
2020-04-01 10:15:00,85.48,85.99,85.48,85.77,275103.0,73.5674,74.0063,73.5674,73.817,275103.0
2020-04-01 10:20:00,85.75,85.91,85.59,85.59,196850.0,73.7998,73.9375,73.6621,73.6621,196850.0
2020-04-01 10:25:00,85.59,85.73,85.33,85.47,249407.0,73.6621,73.7826,73.4383,73.5588,249407.0
2020-04-01 10:30:00,85.48,85.82,85.3,85.64,225549.0,73.5674,73.86,73.4125,73.7051,225549.0
2020-04-01 10:35:00,85.66,85.67,85.38,85.42,136819.0,73.7223,73.7309,73.4814,73.5158,136819.0
2020-04-01 10:40:00,85.42,85.55,85.16,85.3,203663.0,73.5158,73.6277,73.292,73.4125,203663.0
2020-04-01 10:45:00,85.31,85.62,85.31,85.53,143047.0,73.4211,73.6879,73.4211,73.6105,143047.0
2020-04-01 10:50:00,85.53,85.62,85.37,85.45,348001.0,73.6105,73.6879,73.4727,73.5416,348001.0
2020-04-01 10:55:00,85.44,85.65,85.17,85.64,352378.0,73.533,73.7137,73.3006,73.7051,352378.0
2020-04-01 11:00:00,85.64,85.83,85.5,85.71,170340.0,73.7051,73.8686,73.5846,73.7654,170340.0
2020-04-01 11:05:00,85.72,85.92,85.67,85.85,128562.0,73.774,73.9461,73.7309,73.8859,128562.0
2020-04-01 11:10:00,85.83,86.0,85.79,85.97,259627.0,73.8686,74.015,73.8342,73.9891,259627.0
2020-04-01 11:15:00,85.96,86.0,85.51,85.57,238671.0,73.9805,74.015,73.5932,73.6449,238671.0
2020-04-01 11:20:00,85.56,85.75,85.29,85.29,221924.0,73.6363,73.7998,73.4039,73.4039,221924.0
2020-04-01 11:25:00,85.29,85.34,85.03,85.09,195809.0,73.4039,73.4469,73.1801,73.2318,195809.0
2020-04-01 11:30:00,85.1,85.44,85.0,85.4,199641.0,73.2404,73.533,73.1543,73.4986,199641.0
2020-04-01 11:35:00,85.4,85.6,85.3,85.36,262541.0,73.4986,73.6707,73.4125,73.4641,262541.0
2020-04-01 11:40:00,85.33,85.51,85.18,85.44,181786.0,73.4383,73.5932,73.3092,73.533,181786.0
2020-04-01 11:45:00,85.46,85.55,85.25,85.41,177461.0,73.5502,73.6277,73.3695,73.5072,177461.0
2020-04-01 11:50:00,85.42,85.56,85.34,85.41,139735.0,73.5158,73.6363,73.4469,73.5072,139735.0
2020-04-01 11:55:00,85.41,85.6,85.41,85.5,150603.0,73.5072,73.6707,73.5072,73.5846,150603.0
2020-04-01 12:00:00,85.49,85.51,85.29,85.31,181946.0,73.576,73.5932,73.4039,73.4211,181946.0
2020-04-01 12:05:00,85.3,85.52,85.27,85.27,119847.0,73.4125,73.6018,73.3867,73.3867,119847.0
2020-04-01 12:10:00,85.28,85.47,85.27,85.35,157021.0,73.3953,73.5588,73.3867,73.4555,157021.0
2020-04-01 12:15:00,85.34,85.42,85.15,85.18,136684.0,73.4469,73.5158,73.2834,73.3092,136684.0
2020-04-01 12:20:00,85.18,85.38,85.1,85.2,123543.0,73.3092,73.4814,73.2404,73.3264,123543.0
2020-04-01 12:25:00,85.19,85.31,84.99,85.01,277741.0,73.3178,73.4211,73.1457,73.1629,277741.0
2020-04-01 12:30:00,85.01,85.35,84.99,85.11,177309.0,73.1629,73.4555,73.1457,73.249,177309.0
2020-04-01 12:35:00,85.13,85.14,84.62,84.76,305671.0,73.2662,73.2748,72.8273,72.9478,305671.0
2020-04-01 12:40:00,84.76,84.78,84.48,84.57,364939.0,72.9478,72.965,72.7068,72.7842,364939.0
2020-04-01 12:45:00,84.57,84.61,84.41,84.41,224327.0,72.7842,72.8187,72.6465,72.6465,224327.0
2020-04-01 12:50:00,84.41,84.94,84.41,84.83,223856.0,72.6465,73.1027,72.6465,73.008,223856.0
2020-04-01 12:55:00,84.84,84.96,84.71,84.74,159416.0,73.0166,73.1199,72.9047,72.9305,159416.0
2020-04-01 13:00:00,84.73,84.96,84.59,84.92,184824.0,72.9219,73.1199,72.8014,73.0855,184824.0
2020-04-01 13:05:00,84.92,84.94,84.7,84.7,97160.0,73.0855,73.1027,72.8961,72.8961,97160.0
2020-04-01 13:10:00,84.69,84.85,84.58,84.58,156961.0,72.8875,73.0252,72.7928,72.7928,156961.0
2020-04-01 13:15:00,84.58,84.63,84.45,84.53,187251.0,72.7928,72.8359,72.681,72.7498,187251.0
2020-04-01 13:20:00,84.52,84.79,84.5,84.7,258857.0,72.7412,72.9736,72.724,72.8961,258857.0
2020-04-01 13:25:00,84.7,84.79,84.45,84.65,286368.0,72.8961,72.9736,72.681,72.8531,286368.0
2020-04-01 13:30:00,84.64,84.68,84.44,84.48,164612.0,72.8445,72.8789,72.6724,72.7068,164612.0
2020-04-01 13:35:00,84.47,84.69,84.46,84.62,149344.0,72.6982,72.8875,72.6896,72.8273,149344.0
2020-04-01 13:40:00,84.63,84.79,84.59,84.63,269995.0,72.8359,72.9736,72.8014,72.8359,269995.0
2020-04-01 13:45:00,84.62,84.97,84.55,84.87,208774.0,72.8273,73.1285,72.767,73.0424,208774.0
2020-04-01 13:50:00,84.86,85.16,84.73,85.11,149165.0,73.0338,73.292,72.9219,73.249,149165.0
2020-04-01 13:55:00,85.11,85.22,84.94,85.16,184667.0,73.249,73.3437,73.1027,73.292,184667.0
2020-04-01 14:00:00,85.18,85.36,85.03,85.28,125867.0,73.3092,73.4641,73.1801,73.3953,125867.0
2020-04-01 14:05:00,85.29,85.46,85.19,85.26,155306.0,73.4039,73.5502,73.3178,73.3781,155306.0
2020-04-01 14:10:00,85.26,85.29,85.12,85.16,112527.0,73.3781,73.4039,73.2576,73.292,112527.0
2020-04-01 14:15:00,85.15,85.22,85.0,85.18,142221.0,73.2834,73.3437,73.1543,73.3092,142221.0
2020-04-01 14:20:00,85.19,85.28,84.97,84.98,156582.0,73.3178,73.3953,73.1285,73.1371,156582.0
2020-04-01 14:25:00,84.99,85.22,84.98,85.05,142880.0,73.1457,73.3437,73.1371,73.1973,142880.0
2020-04-01 14:30:00,85.05,85.05,84.69,84.82,205055.0,73.1973,73.1973,72.8875,72.9994,205055.0
2020-04-01 14:35:00,84.81,85.07,84.74,84.97,312162.0,72.9908,73.2146,72.9305,73.1285,312162.0
2020-04-01 14:40:00,84.96,84.97,84.63,84.66,212776.0,73.1199,73.1285,72.8359,72.8617,212776.0
2020-04-01 14:45:00,84.65,84.83,84.6,84.7,197995.0,72.8531,73.008,72.8101,72.8961,197995.0
2020-04-01 14:50:00,84.69,84.74,84.53,84.59,162556.0,72.8875,72.9305,72.7498,72.8014,162556.0
2020-04-01 14:55:00,84.58,84.61,84.45,84.46,214591.0,72.7928,72.8187,72.681,72.6896,214591.0
2020-04-01 15:00:00,84.45,84.54,84.24,84.29,400022.0,72.681,72.7584,72.5002,72.5433,400022.0
2020-04-01 15:05:00,84.3,84.37,84.2,84.22,200774.0,72.5519,72.6121,72.4658,72.483,200774.0
2020-04-01 15:10:00,84.23,84.25,84.1,84.15,301673.0,72.4916,72.5088,72.3797,72.4228,301673.0
2020-04-01 15:15:00,84.15,84.22,84.11,84.2,303255.0,72.4228,72.483,72.3883,72.4658,303255.0
2020-04-01 15:20:00,84.2,84.2,83.81,83.86,460211.0,72.4658,72.4658,72.1302,72.1732,460211.0
2020-04-01 15:25:00,83.85,83.87,83.77,83.82,339325.0,72.1646,72.1818,72.0957,72.1388,339325.0
2020-04-01 15:30:00,83.82,83.88,83.74,83.77,345240.0,72.1388,72.1904,72.0699,72.0957,345240.0
2020-04-01 15:35:00,83.77,83.83,83.34,83.39,395026.0,72.0957,72.1474,71.7257,71.7687,395026.0
2020-04-01 15:40:00,83.4,83.56,83.25,83.34,372769.0,71.7773,71.915,71.6482,71.7257,372769.0
2020-04-01 15:45:00,83.34,84.11,83.34,83.96,474341.0,71.7257,72.3883,71.7257,72.2592,474341.0
2020-04-01 15:50:00,83.97,84.28,83.72,84.23,612960.0,72.2679,72.5347,72.0527,72.4916,612960.0
2020-04-01 15:55:00,84.24,84.71,83.72,84.38,1213026.0,72.5002,72.9047,72.0527,72.6207,1213026.0
2020-04-02 09:30:00,83.51,84.41,83.36,83.92,733665.0,71.872,72.6465,71.7429,72.2248,733665.0
2020-04-02 09:35:00,83.91,84.34,83.76,84.01,358846.0,72.2162,72.5863,72.0871,72.3023,358846.0
2020-04-02 09:40:00,84.05,84.15,83.65,83.68,276876.0,72.3367,72.4228,71.9924,72.0183,276876.0
2020-04-02 09:45:00,83.69,83.8,83.17,83.33,339322.0,72.0269,72.1215,71.5793,71.717,339322.0
2020-04-02 09:50:00,83.34,83.47,82.96,83.0,331836.0,71.7257,71.8375,71.3986,71.433,331836.0
2020-04-02 09:55:00,82.98,83.67,82.97,83.52,359436.0,71.4158,72.0097,71.4072,71.8806,359436.0
2020-04-02 10:00:00,83.51,84.04,83.4,83.76,245756.0,71.872,72.3281,71.7773,72.0871,245756.0
2020-04-02 10:05:00,83.76,84.38,83.36,84.34,217217.0,72.0871,72.6207,71.7429,72.5863,217217.0
2020-04-02 10:10:00,84.34,84.67,84.32,84.67,245173.0,72.5863,72.8703,72.5691,72.8703,245173.0
2020-04-02 10:15:00,84.68,84.87,84.46,84.84,276299.0,72.8789,73.0424,72.6896,73.0166,276299.0
2020-04-02 10:20:00,84.86,85.11,84.83,84.93,300790.0,73.0338,73.249,73.008,73.0941,300790.0
2020-04-02 10:25:00,84.9,85.1,84.66,85.06,280397.0,73.0682,73.2404,72.8617,73.2059,280397.0
2020-04-02 10:30:00,85.06,85.79,85.0,85.78,434031.0,73.2059,73.8342,73.1543,73.8256,434031.0
2020-04-02 10:35:00,85.79,86.85,85.79,86.54,323906.0,73.8342,74.7465,73.8342,74.4797,323906.0
2020-04-02 10:40:00,86.55,86.56,86.21,86.44,306775.0,74.4883,74.4969,74.1957,74.3936,306775.0
2020-04-02 10:45:00,86.45,86.55,86.03,86.24,329201.0,74.4022,74.4883,74.0408,74.2215,329201.0
2020-04-02 10:50:00,86.23,86.78,86.14,86.26,198582.0,74.2129,74.6862,74.1354,74.2387,198582.0
2020-04-02 10:55:00,86.27,86.72,86.25,86.54,244770.0,74.2473,74.6346,74.2301,74.4797,244770.0
2020-04-02 11:00:00,86.59,86.65,86.17,86.44,188589.0,74.5227,74.5744,74.1613,74.3936,188589.0
2020-04-02 11:05:00,86.46,86.51,85.77,85.8,239196.0,74.4108,74.4539,73.817,73.8428,239196.0
2020-04-02 11:10:00,85.8,85.88,85.53,85.65,144272.0,73.8428,73.9117,73.6105,73.7137,144272.0
2020-04-02 11:15:00,85.65,86.08,85.65,85.69,163167.0,73.7137,74.0838,73.7137,73.7482,163167.0
2020-04-02 11:20:00,85.69,85.71,85.27,85.34,164057.0,73.7482,73.7654,73.3867,73.4469,164057.0
2020-04-02 11:25:00,85.34,85.38,84.65,85.05,182894.0,73.4469,73.4814,72.8531,73.1973,182894.0
2020-04-02 11:30:00,85.03,85.68,85.0,85.64,158031.0,73.1801,73.7395,73.1543,73.7051,158031.0
2020-04-02 11:35:00,85.64,85.96,85.45,85.81,207390.0,73.7051,73.9805,73.5416,73.8514,207390.0
2020-04-02 11:40:00,85.81,86.28,85.78,86.22,177745.0,73.8514,74.2559,73.8256,74.2043,177745.0
2020-04-02 11:45:00,86.23,86.63,86.09,86.59,158730.0,74.2129,74.5572,74.0924,74.5227,158730.0
2020-04-02 11:50:00,86.6,86.69,86.47,86.49,149917.0,74.5313,74.6088,74.4195,74.4367,149917.0
2020-04-02 11:55:00,86.46,86.95,86.42,86.83,230451.0,74.4108,74.8326,74.3764,74.7293,230451.0
2020-04-02 12:00:00,86.84,86.94,86.69,86.91,125176.0,74.7379,74.824,74.6088,74.7981,125176.0
2020-04-02 12:05:00,86.91,87.27,86.89,87.08,216997.0,74.7981,75.108,74.7809,74.9444,216997.0
2020-04-02 12:10:00,87.07,87.78,86.98,87.33,264588.0,74.9358,75.5469,74.8584,75.1596,264588.0
2020-04-02 12:15:00,87.32,87.34,86.98,87.11,167980.0,75.151,75.1682,74.8584,74.9703,167980.0
2020-04-02 12:20:00,87.1,87.21,86.85,86.86,131105.0,74.9617,75.0563,74.7465,74.7551,131105.0
2020-04-02 12:25:00,86.87,87.11,86.74,86.77,114302.0,74.7637,74.9703,74.6518,74.6776,114302.0
2020-04-02 12:30:00,86.77,86.96,86.63,86.68,156989.0,74.6776,74.8412,74.5572,74.6002,156989.0
2020-04-02 12:35:00,86.67,87.34,86.67,87.14,348266.0,74.5916,75.1682,74.5916,74.9961,348266.0
2020-04-02 12:40:00,87.12,87.27,86.88,87.14,135616.0,74.9789,75.108,74.7723,74.9961,135616.0
2020-04-02 12:45:00,87.14,87.44,87.04,87.4,126759.0,74.9961,75.2543,74.91,75.2198,126759.0
2020-04-02 12:50:00,87.4,87.58,87.24,87.55,115890.0,75.2198,75.3748,75.0821,75.3489,115890.0
2020-04-02 12:55:00,87.54,87.55,87.25,87.44,154920.0,75.3403,75.3489,75.0907,75.2543,154920.0
2020-04-02 13:00:00,87.46,87.66,87.27,87.45,162497.0,75.2715,75.4436,75.108,75.2629,162497.0
2020-04-02 13:05:00,87.44,87.47,87.01,87.13,160814.0,75.2543,75.2801,74.8842,74.9875,160814.0
2020-04-02 13:10:00,87.1,87.16,86.69,86.7,166749.0,74.9617,75.0133,74.6088,74.6174,166749.0
2020-04-02 13:15:00,86.7,86.76,85.92,85.93,248566.0,74.6174,74.669,73.9461,73.9547,248566.0
2020-04-02 13:20:00,85.92,86.44,85.88,86.2,148771.0,73.9461,74.3936,73.9117,74.1871,148771.0
2020-04-02 13:25:00,86.21,86.26,85.81,85.83,119641.0,74.1957,74.2387,73.8514,73.8686,119641.0
2020-04-02 13:30:00,85.84,86.0,85.69,86.0,116188.0,73.8772,74.015,73.7482,74.015,116188.0
2020-04-02 13:35:00,85.99,86.3,85.88,86.01,128321.0,74.0063,74.2731,73.9117,74.0236,128321.0
2020-04-02 13:40:00,86.01,86.56,86.0,86.52,92268.0,74.0236,74.4969,74.015,74.4625,92268.0
2020-04-02 13:45:00,86.5,86.54,86.24,86.36,90477.0,74.4453,74.4797,74.2215,74.3248,90477.0
2020-04-02 13:50:00,86.35,86.81,86.24,86.63,110223.0,74.3162,74.7121,74.2215,74.5572,110223.0
2020-04-02 13:55:00,86.65,86.65,86.26,86.37,95367.0,74.5744,74.5744,74.2387,74.3334,95367.0
2020-04-02 14:00:00,86.39,86.39,85.79,85.84,113105.0,74.3506,74.3506,73.8342,73.8772,113105.0
2020-04-02 14:05:00,85.83,85.9,85.49,85.5,160200.0,73.8686,73.9289,73.576,73.5846,160200.0
2020-04-02 14:10:00,85.5,86.09,85.5,85.98,202714.0,73.5846,74.0924,73.5846,73.9977,202714.0
2020-04-02 14:15:00,85.98,86.06,85.47,85.5,198493.0,73.9977,74.0666,73.5588,73.5846,198493.0
2020-04-02 14:20:00,85.51,85.78,85.46,85.6,182737.0,73.5932,73.8256,73.5502,73.6707,182737.0
2020-04-02 14:25:00,85.62,86.05,85.57,85.88,239545.0,73.6879,74.058,73.6449,73.9117,239545.0
2020-04-02 14:30:00,85.87,85.9,85.51,85.71,148163.0,73.9031,73.9289,73.5932,73.7654,148163.0
2020-04-02 14:35:00,85.73,86.03,85.67,85.77,253891.0,73.7826,74.0408,73.7309,73.817,253891.0
2020-04-02 14:40:00,85.77,85.8,85.49,85.55,204394.0,73.817,73.8428,73.576,73.6277,204394.0
2020-04-02 14:45:00,85.55,85.78,85.35,85.53,163954.0,73.6277,73.8256,73.4555,73.6105,163954.0
2020-04-02 14:50:00,85.53,86.43,85.53,86.34,239719.0,73.6105,74.385,73.6105,74.3076,239719.0
2020-04-02 14:55:00,86.32,86.6,86.23,86.54,221492.0,74.2904,74.5313,74.2129,74.4797,221492.0
2020-04-02 15:00:00,86.55,86.81,86.51,86.72,160069.0,74.4883,74.7121,74.4539,74.6346,160069.0
2020-04-02 15:05:00,86.72,86.9,86.39,86.88,165017.0,74.6346,74.7895,74.3506,74.7723,165017.0
2020-04-02 15:10:00,86.89,87.05,86.55,86.66,145619.0,74.7809,74.9186,74.4883,74.583,145619.0
2020-04-02 15:15:00,86.65,87.03,86.57,86.98,169553.0,74.5744,74.9014,74.5055,74.8584,169553.0
2020-04-02 15:20:00,86.96,87.04,86.73,86.76,144711.0,74.8412,74.91,74.6432,74.669,144711.0
2020-04-02 15:25:00,86.77,86.89,86.62,86.89,134382.0,74.6776,74.7809,74.5485,74.7809,134382.0
2020-04-02 15:30:00,86.9,87.11,86.43,86.63,226606.0,74.7895,74.9703,74.385,74.5572,226606.0
2020-04-02 15:35:00,86.63,86.87,86.32,86.56,187058.0,74.5572,74.7637,74.2904,74.4969,187058.0
2020-04-02 15:40:00,86.55,87.32,86.48,87.29,268245.0,74.4883,75.151,74.4281,75.1252,268245.0
2020-04-02 15:45:00,87.3,87.45,86.79,87.0,323615.0,75.1338,75.2629,74.6949,74.8756,323615.0
2020-04-02 15:50:00,87.01,87.91,87.01,87.59,576456.0,74.8842,75.6588,74.8842,75.3834,576456.0
2020-04-02 15:55:00,87.58,87.75,87.32,87.48,858706.0,75.3748,75.5211,75.151,75.2887,858706.0
2020-04-03 09:30:00,86.0,86.75,85.58,86.27,539793.0,74.8075,75.4599,74.4422,75.0424,539793.0
2020-04-03 09:35:00,86.33,86.76,86.05,86.61,170599.0,75.0945,75.4686,74.851,75.3381,170599.0
2020-04-03 09:40:00,86.55,87.48,86.46,87.34,242761.0,75.2859,76.0949,75.2076,75.9731,242761.0
2020-04-03 09:45:00,87.33,87.33,86.86,87.08,147234.0,75.9644,75.9644,75.5556,75.7469,147234.0
2020-04-03 09:50:00,87.07,87.14,86.42,86.65,186742.0,75.7382,75.7991,75.1728,75.3729,186742.0
2020-04-03 09:55:00,86.63,86.96,86.32,86.67,168372.0,75.3555,75.6426,75.0858,75.3903,168372.0
2020-04-03 10:00:00,86.7,87.33,86.66,86.76,259721.0,75.4164,75.9644,75.3816,75.4686,259721.0
2020-04-03 10:05:00,86.76,87.44,86.73,87.07,168649.0,75.4686,76.0601,75.4425,75.7382,168649.0
2020-04-03 10:10:00,87.1,87.11,86.6,86.64,164220.0,75.7643,75.773,75.3294,75.3642,164220.0
2020-04-03 10:15:00,86.64,86.66,86.04,86.1,117913.0,75.3642,75.3816,74.8423,74.8945,117913.0
2020-04-03 10:20:00,86.09,86.34,85.83,86.29,143372.0,74.8858,75.1032,74.6596,75.0598,143372.0
2020-04-03 10:25:00,86.27,86.46,86.19,86.31,101378.0,75.0424,75.2076,74.9728,75.0772,101378.0
2020-04-03 10:30:00,86.31,86.42,85.85,86.02,155219.0,75.0772,75.1728,74.677,74.8249,155219.0
2020-04-03 10:35:00,85.99,86.26,85.55,85.75,163211.0,74.7988,75.0337,74.4161,74.59,163211.0
2020-04-03 10:40:00,85.75,86.03,85.64,86.0,115470.0,74.59,74.8336,74.4943,74.8075,115470.0
2020-04-03 10:45:00,85.98,86.1,85.69,85.98,136906.0,74.7901,74.8945,74.5378,74.7901,136906.0
2020-04-03 10:50:00,85.98,86.27,85.85,85.91,132539.0,74.7901,75.0424,74.677,74.7292,132539.0
2020-04-03 10:55:00,85.93,86.09,85.86,85.97,109925.0,74.7466,74.8858,74.6857,74.7814,109925.0
2020-04-03 11:00:00,85.96,86.23,85.96,85.97,180640.0,74.7727,75.0076,74.7727,74.7814,180640.0
2020-04-03 11:05:00,85.97,85.99,85.56,85.81,128588.0,74.7814,74.7988,74.4248,74.6422,128588.0
2020-04-03 11:10:00,85.8,85.8,85.5,85.52,159401.0,74.6335,74.6335,74.3726,74.39,159401.0
2020-04-03 11:15:00,85.51,85.76,85.45,85.59,138938.0,74.3813,74.5987,74.3291,74.4509,138938.0
2020-04-03 11:20:00,85.6,85.73,85.29,85.33,100146.0,74.4596,74.5726,74.1899,74.2247,100146.0
2020-04-03 11:25:00,85.36,85.42,85.12,85.19,151415.0,74.2508,74.303,74.042,74.1029,151415.0
2020-04-03 11:30:00,85.19,85.43,84.94,85.41,216503.0,74.1029,74.3117,73.8855,74.2943,216503.0
2020-04-03 11:35:00,85.4,85.65,85.11,85.63,142525.0,74.2856,74.503,74.0333,74.4856,142525.0
2020-04-03 11:40:00,85.61,85.67,84.96,85.03,112760.0,74.4683,74.5204,73.9028,73.9637,112760.0
2020-04-03 11:45:00,85.03,85.03,84.72,84.84,213720.0,73.9637,73.9637,73.6941,73.7985,213720.0
2020-04-03 11:50:00,84.84,84.87,84.55,84.68,119053.0,73.7985,73.8246,73.5462,73.6593,119053.0
2020-04-03 11:55:00,84.67,84.87,84.54,84.61,162618.0,73.6506,73.8246,73.5375,73.5984,162618.0
2020-04-03 12:00:00,84.62,84.72,84.27,84.36,164994.0,73.6071,73.6941,73.3026,73.3809,164994.0
2020-04-03 12:05:00,84.35,84.35,83.63,83.96,252487.0,73.3722,73.3722,72.7459,73.033,252487.0
2020-04-03 12:10:00,83.94,84.04,83.78,83.88,141483.0,73.0156,73.1026,72.8764,72.9634,141483.0
2020-04-03 12:15:00,83.89,84.09,83.69,83.79,132168.0,72.9721,73.1461,72.7981,72.8851,132168.0
2020-04-03 12:20:00,83.79,84.2,83.69,83.99,165753.0,72.8851,73.2418,72.7981,73.0591,165753.0
2020-04-03 12:25:00,83.95,84.02,83.75,83.98,140954.0,73.0243,73.0852,72.8503,73.0504,140954.0
2020-04-03 12:30:00,83.96,84.4,83.9,84.24,195446.0,73.033,73.4157,72.9808,73.2766,195446.0
2020-04-03 12:35:00,84.24,84.57,84.14,84.55,173541.0,73.2766,73.5636,73.1896,73.5462,173541.0
2020-04-03 12:40:00,84.54,84.76,84.39,84.71,83822.0,73.5375,73.7289,73.407,73.6854,83822.0
2020-04-03 12:45:00,84.71,84.73,84.24,84.37,107942.0,73.6854,73.7028,73.2766,73.3896,107942.0
2020-04-03 12:50:00,84.36,84.57,84.3,84.52,80489.0,73.3809,73.5636,73.3287,73.5201,80489.0
2020-04-03 12:55:00,84.51,84.67,84.42,84.66,69178.0,73.5114,73.6506,73.4331,73.6419,69178.0
2020-04-03 13:00:00,84.65,84.8,84.45,84.8,143829.0,73.6332,73.7637,73.4592,73.7637,143829.0
2020-04-03 13:05:00,84.8,84.98,84.76,84.96,135811.0,73.7637,73.9202,73.7289,73.9028,135811.0
2020-04-03 13:10:00,84.95,84.99,84.32,84.33,121446.0,73.8941,73.9289,73.3461,73.3548,121446.0
2020-04-03 13:15:00,84.34,84.5,84.31,84.45,93414.0,73.3635,73.5027,73.3374,73.4592,93414.0
2020-04-03 13:20:00,84.46,84.56,84.12,84.12,105866.0,73.4679,73.5549,73.1722,73.1722,105866.0
2020-04-03 13:25:00,84.13,84.13,83.75,83.93,152765.0,73.1809,73.1809,72.8503,73.0069,152765.0
2020-04-03 13:30:00,83.92,83.94,83.76,83.85,114062.0,72.9982,73.0156,72.859,72.9373,114062.0
2020-04-03 13:35:00,83.83,83.93,83.75,83.75,153610.0,72.9199,73.0069,72.8503,72.8503,153610.0
2020-04-03 13:40:00,83.75,83.75,83.56,83.7,195166.0,72.8503,72.8503,72.6851,72.8068,195166.0
2020-04-03 13:45:00,83.69,84.07,83.69,83.8,201273.0,72.7981,73.1287,72.7981,72.8938,201273.0
2020-04-03 13:50:00,83.79,83.87,83.51,83.57,183066.0,72.8851,72.9547,72.6416,72.6937,183066.0
2020-04-03 13:55:00,83.56,83.56,83.25,83.27,392279.0,72.6851,72.6851,72.4154,72.4328,392279.0
2020-04-03 14:00:00,83.25,83.41,82.91,83.2,434432.0,72.4154,72.5546,72.1196,72.3719,434432.0
2020-04-03 14:05:00,83.19,83.2,82.86,82.89,174636.0,72.3632,72.3719,72.0762,72.1022,174636.0
2020-04-03 14:10:00,82.89,82.99,82.77,82.95,176810.0,72.1022,72.1892,71.9979,72.1544,176810.0
2020-04-03 14:15:00,82.95,83.13,82.86,83.07,137379.0,72.1544,72.311,72.0762,72.2588,137379.0
2020-04-03 14:20:00,83.05,83.46,83.05,83.34,156654.0,72.2414,72.5981,72.2414,72.4937,156654.0
2020-04-03 14:25:00,83.34,83.54,83.24,83.53,159922.0,72.4937,72.6677,72.4067,72.659,159922.0
2020-04-03 14:30:00,83.52,83.54,83.23,83.39,116438.0,72.6503,72.6677,72.398,72.5372,116438.0
2020-04-03 14:35:00,83.41,83.47,83.17,83.2,126949.0,72.5546,72.6068,72.3458,72.3719,126949.0
2020-04-03 14:40:00,83.21,83.32,82.91,82.93,142745.0,72.3806,72.4763,72.1196,72.137,142745.0
2020-04-03 14:45:00,82.94,83.37,82.94,83.35,163592.0,72.1457,72.5198,72.1457,72.5024,163592.0
2020-04-03 14:50:00,83.35,83.69,83.31,83.34,216851.0,72.5024,72.7981,72.4676,72.4937,216851.0
2020-04-03 14:55:00,83.33,83.91,83.32,83.88,173469.0,72.485,72.9895,72.4763,72.9634,173469.0
2020-04-03 15:00:00,83.88,84.06,83.56,83.65,194748.0,72.9634,73.12,72.6851,72.7633,194748.0
2020-04-03 15:05:00,83.67,83.73,83.53,83.58,144041.0,72.7807,72.8329,72.659,72.7024,144041.0
2020-04-03 15:10:00,83.55,83.67,83.44,83.51,194663.0,72.6764,72.7807,72.5807,72.6416,194663.0
2020-04-03 15:15:00,83.5,84.47,83.5,84.15,554516.0,72.6329,73.4766,72.6329,73.1983,554516.0
2020-04-03 15:20:00,84.11,84.19,83.6,83.61,228429.0,73.1635,73.2331,72.7198,72.7285,228429.0
2020-04-03 15:25:00,83.62,83.81,83.53,83.67,208587.0,72.7372,72.9025,72.659,72.7807,208587.0
2020-04-03 15:30:00,83.68,83.98,83.48,83.58,234920.0,72.7894,73.0504,72.6155,72.7024,234920.0
2020-04-03 15:35:00,83.58,83.86,83.39,83.44,183051.0,72.7024,72.946,72.5372,72.5807,183051.0
2020-04-03 15:40:00,83.43,83.5,83.0,83.05,265971.0,72.572,72.6329,72.1979,72.2414,265971.0
2020-04-03 15:45:00,83.05,83.89,83.05,83.85,316476.0,72.2414,72.9721,72.2414,72.9373,316476.0
2020-04-03 15:50:00,83.87,84.33,83.87,84.22,607724.0,72.9547,73.3548,72.9547,73.2592,607724.0
2020-04-03 15:55:00,84.23,84.3,83.76,84.08,920153.0,73.2679,73.3287,72.859,73.1374,920153.0
2020-04-06 09:30:00,88.87,90.75,88.25,89.04,1453083.0,77.304,78.9393,76.7647,77.4519,1453083.0
2020-04-06 09:35:00,89.02,89.29,88.86,89.11,472499.0,77.4345,77.6693,77.2953,77.5127,472499.0
2020-04-06 09:40:00,89.13,89.34,88.98,89.29,360478.0,77.5301,77.7128,77.3997,77.6693,360478.0
2020-04-06 09:45:00,89.32,89.68,89.12,89.56,401365.0,77.6954,78.0086,77.5214,77.9042,401365.0
2020-04-06 09:50:00,89.58,90.63,89.56,90.49,523274.0,77.9216,78.8349,77.9042,78.7131,523274.0
2020-04-06 09:55:00,90.49,90.61,90.21,90.36,342504.0,78.7131,78.8175,78.4696,78.6001,342504.0
2020-04-06 10:00:00,90.37,90.99,90.36,90.66,430906.0,78.6088,79.1481,78.6001,78.861,430906.0
2020-04-06 10:05:00,90.67,90.84,90.36,90.53,338115.0,78.8697,79.0176,78.6001,78.7479,338115.0
2020-04-06 10:10:00,90.53,90.79,90.42,90.5,266428.0,78.7479,78.9741,78.6523,78.7218,266428.0
2020-04-06 10:15:00,90.51,90.78,90.42,90.56,282559.0,78.7305,78.9654,78.6523,78.774,282559.0
2020-04-06 10:20:00,90.56,90.68,90.1,90.12,360096.0,78.774,78.8784,78.3739,78.3913,360096.0
2020-04-06 10:25:00,90.13,90.15,89.36,89.41,212615.0,78.4,78.4174,77.7302,77.7737,212615.0
2020-04-06 10:30:00,89.42,89.49,88.7,88.93,307058.0,77.7824,77.8433,77.1561,77.3562,307058.0
2020-04-06 10:35:00,88.95,89.24,88.57,89.09,221143.0,77.3736,77.6258,77.043,77.4953,221143.0
2020-04-06 10:40:00,89.11,89.18,88.36,88.37,238085.0,77.5127,77.5736,76.8604,76.8691,238085.0
2020-04-06 10:45:00,88.38,88.43,87.93,88.08,250040.0,76.8777,76.9212,76.4863,76.6168,250040.0
2020-04-06 10:50:00,88.08,88.32,87.95,88.2,286350.0,76.6168,76.8256,76.5037,76.7212,286350.0
2020-04-06 10:55:00,88.2,88.5,88.13,88.35,192255.0,76.7212,76.9821,76.6603,76.8517,192255.0
2020-04-06 11:00:00,88.36,88.45,87.82,88.31,218259.0,76.8604,76.9386,76.3906,76.8169,218259.0
2020-04-06 11:05:00,88.3,88.48,88.22,88.28,101686.0,76.8082,76.9647,76.7386,76.7908,101686.0
2020-04-06 11:10:00,88.32,88.36,87.76,88.04,134321.0,76.8256,76.8604,76.3384,76.582,134321.0
2020-04-06 11:15:00,88.05,88.25,87.84,87.88,129343.0,76.5907,76.7647,76.408,76.4428,129343.0
2020-04-06 11:20:00,87.88,87.99,87.7,87.74,120661.0,76.4428,76.5385,76.2862,76.321,120661.0
2020-04-06 11:25:00,87.75,88.11,87.75,88.08,175180.0,76.3297,76.6429,76.3297,76.6168,175180.0
2020-04-06 11:30:00,88.08,88.35,88.0,88.32,183542.0,76.6168,76.8517,76.5472,76.8256,183542.0
2020-04-06 11:35:00,88.32,88.36,87.97,87.98,190140.0,76.8256,76.8604,76.5211,76.5298,190140.0
2020-04-06 11:40:00,88.0,88.34,87.9,88.25,222489.0,76.5472,76.843,76.4602,76.7647,222489.0
2020-04-06 11:45:00,88.27,88.57,87.92,88.36,275726.0,76.7821,77.043,76.4776,76.8604,275726.0
2020-04-06 11:50:00,88.36,88.53,88.2,88.49,175594.0,76.8604,77.0082,76.7212,76.9734,175594.0
2020-04-06 11:55:00,88.47,88.59,88.35,88.52,180695.0,76.956,77.0604,76.8517,76.9995,180695.0
2020-04-06 12:00:00,88.52,88.83,88.51,88.83,139394.0,76.9995,77.2692,76.9908,77.2692,139394.0
2020-04-06 12:05:00,88.83,89.02,88.67,88.96,156617.0,77.2692,77.4345,77.13,77.3823,156617.0
2020-04-06 12:10:00,88.97,89.19,88.77,89.18,136059.0,77.391,77.5823,77.217,77.5736,136059.0
2020-04-06 12:15:00,89.15,89.48,89.07,89.46,169475.0,77.5475,77.8346,77.4779,77.8172,169475.0
2020-04-06 12:20:00,89.48,89.82,89.46,89.7,136873.0,77.8346,78.1303,77.8172,78.026,136873.0
2020-04-06 12:25:00,89.72,89.82,89.41,89.53,134216.0,78.0434,78.1303,77.7737,77.8781,134216.0
2020-04-06 12:30:00,89.51,89.58,89.23,89.53,168958.0,77.8607,77.9216,77.6171,77.8781,168958.0
2020-04-06 12:35:00,89.52,89.65,89.37,89.5,159194.0,77.8694,77.9825,77.7389,77.852,159194.0
2020-04-06 12:40:00,89.51,89.59,89.18,89.26,115123.0,77.8607,77.9303,77.5736,77.6432,115123.0
2020-04-06 12:45:00,89.23,89.23,89.07,89.18,89654.0,77.6171,77.6171,77.4779,77.5736,89654.0
2020-04-06 12:50:00,89.18,89.21,89.06,89.07,92355.0,77.5736,77.5997,77.4693,77.4779,92355.0
2020-04-06 12:55:00,89.06,89.39,89.03,89.39,80080.0,77.4693,77.7563,77.4432,77.7563,80080.0
2020-04-06 13:00:00,89.38,89.42,89.08,89.15,81313.0,77.7476,77.7824,77.4866,77.5475,81313.0
2020-04-06 13:05:00,89.15,89.15,88.85,88.94,94628.0,77.5475,77.5475,77.2866,77.3649,94628.0
2020-04-06 13:10:00,88.92,89.1,88.84,88.88,91049.0,77.3475,77.504,77.2779,77.3127,91049.0
2020-04-06 13:15:00,88.85,89.02,88.84,88.89,145430.0,77.2866,77.4345,77.2779,77.3214,145430.0
2020-04-06 13:20:00,88.87,88.92,88.66,88.71,107631.0,77.304,77.3475,77.1213,77.1648,107631.0
2020-04-06 13:25:00,88.71,88.91,88.64,88.9,151090.0,77.1648,77.3388,77.1039,77.3301,151090.0
2020-04-06 13:30:00,88.89,88.97,88.83,88.9,112426.0,77.3214,77.391,77.2692,77.3301,112426.0
2020-04-06 13:35:00,88.89,89.07,88.88,88.93,117700.0,77.3214,77.4779,77.3127,77.3562,117700.0
2020-04-06 13:40:00,88.92,89.16,88.86,89.1,112206.0,77.3475,77.5562,77.2953,77.504,112206.0
2020-04-06 13:45:00,89.09,89.42,89.06,89.34,148848.0,77.4953,77.7824,77.4693,77.7128,148848.0
2020-04-06 13:50:00,89.35,89.39,89.1,89.1,111089.0,77.7215,77.7563,77.504,77.504,111089.0
2020-04-06 13:55:00,89.12,89.17,88.98,89.08,95899.0,77.5214,77.5649,77.3997,77.4866,95899.0
2020-04-06 14:00:00,89.07,89.1,88.93,89.0,127607.0,77.4779,77.504,77.3562,77.4171,127607.0
2020-04-06 14:05:00,88.99,89.01,88.51,88.58,127513.0,77.4084,77.4258,76.9908,77.0517,127513.0
2020-04-06 14:10:00,88.58,88.74,88.51,88.53,109616.0,77.0517,77.1909,76.9908,77.0082,109616.0
2020-04-06 14:15:00,88.54,88.73,88.46,88.67,131545.0,77.0169,77.1822,76.9473,77.13,131545.0
2020-04-06 14:20:00,88.66,88.8,88.46,88.78,126557.0,77.1213,77.2431,76.9473,77.2257,126557.0
2020-04-06 14:25:00,88.77,88.83,88.51,88.66,111041.0,77.217,77.2692,76.9908,77.1213,111041.0
2020-04-06 14:30:00,88.71,88.81,88.29,88.44,166901.0,77.1648,77.2518,76.7995,76.9299,166901.0
2020-04-06 14:35:00,88.45,88.61,88.36,88.4,93944.0,76.9386,77.0778,76.8604,76.8951,93944.0
2020-04-06 14:40:00,88.41,88.46,88.28,88.39,102707.0,76.9038,76.9473,76.7908,76.8864,102707.0
2020-04-06 14:45:00,88.4,88.46,88.3,88.4,118205.0,76.8951,76.9473,76.8082,76.8951,118205.0
2020-04-06 14:50:00,88.39,88.57,88.35,88.45,153551.0,76.8864,77.043,76.8517,76.9386,153551.0
2020-04-06 14:55:00,88.44,88.73,88.44,88.53,119315.0,76.9299,77.1822,76.9299,77.0082,119315.0
2020-04-06 15:00:00,88.52,88.78,88.28,88.7,166680.0,76.9995,77.2257,76.7908,77.1561,166680.0
2020-04-06 15:05:00,88.69,88.82,88.53,88.63,184502.0,77.1474,77.2605,77.0082,77.0952,184502.0
2020-04-06 15:10:00,88.64,88.64,88.28,88.34,227670.0,77.1039,77.1039,76.7908,76.843,227670.0
2020-04-06 15:15:00,88.34,88.4,88.05,88.11,220574.0,76.843,76.8951,76.5907,76.6429,220574.0
2020-04-06 15:20:00,88.11,88.58,88.06,88.56,189622.0,76.6429,77.0517,76.5994,77.0343,189622.0
2020-04-06 15:25:00,88.57,88.63,88.43,88.55,203178.0,77.043,77.0952,76.9212,77.0256,203178.0
2020-04-06 15:30:00,88.55,88.75,88.35,88.44,343695.0,77.0256,77.1996,76.8517,76.9299,343695.0
2020-04-06 15:35:00,88.45,88.6,88.27,88.48,233670.0,76.9386,77.0691,76.7821,76.9647,233670.0
2020-04-06 15:40:00,88.48,88.88,88.36,88.86,287406.0,76.9647,77.3127,76.8604,77.2953,287406.0
2020-04-06 15:45:00,88.88,89.09,88.74,89.09,296560.0,77.3127,77.4953,77.1909,77.4953,296560.0
2020-04-06 15:50:00,89.09,89.93,89.08,89.78,642706.0,77.4953,78.226,77.4866,78.0955,642706.0
2020-04-06 15:55:00,89.78,89.96,88.66,88.85,1627639.0,78.0955,78.2521,77.1213,77.2866,1627639.0
2020-04-07 09:30:00,94.45,94.5,93.07,93.37,1079858.0,82.1578,82.2013,80.9574,81.2183,1079858.0
2020-04-07 09:35:00,93.37,93.99,93.03,93.09,452270.0,81.2183,81.7576,80.9226,80.9748,452270.0
2020-04-07 09:40:00,93.11,93.39,93.04,93.17,285042.0,80.9922,81.2357,80.9313,81.0444,285042.0
2020-04-07 09:45:00,93.16,93.52,93.01,93.38,286108.0,81.0357,81.3488,80.9052,81.227,286108.0
2020-04-07 09:50:00,93.41,93.93,93.3,93.85,259575.0,81.2531,81.7054,81.1574,81.6359,259575.0
2020-04-07 09:55:00,93.86,94.13,93.85,93.89,331779.0,81.6446,81.8794,81.6359,81.6706,331779.0
2020-04-07 10:00:00,93.89,93.93,93.23,93.3,271147.0,81.6706,81.7054,81.0965,81.1574,271147.0
2020-04-07 10:05:00,93.3,93.43,92.4,92.41,273790.0,81.1574,81.2705,80.3746,80.3833,273790.0
2020-04-07 10:10:00,92.43,92.76,91.75,91.83,301923.0,80.4007,80.6877,79.8092,79.8787,301923.0
2020-04-07 10:15:00,91.84,91.87,91.21,91.28,245159.0,79.8874,79.9135,79.3394,79.4003,245159.0
2020-04-07 10:20:00,91.29,91.5,90.51,90.65,268165.0,79.409,79.5917,78.7305,78.8523,268165.0
2020-04-07 10:25:00,90.64,91.26,90.52,90.76,242207.0,78.8436,79.3829,78.7392,78.948,242207.0
2020-04-07 10:30:00,90.75,91.6,90.64,91.47,192117.0,78.9393,79.6787,78.8436,79.5656,192117.0
2020-04-07 10:35:00,91.44,91.54,91.07,91.31,183516.0,79.5395,79.6265,79.2177,79.4264,183516.0
2020-04-07 10:40:00,91.31,91.45,91.02,91.23,223810.0,79.4264,79.5482,79.1742,79.3568,223810.0
2020-04-07 10:45:00,91.2,91.49,90.58,90.73,262745.0,79.3307,79.583,78.7914,78.9219,262745.0
2020-04-07 10:50:00,90.74,90.99,90.42,90.48,222231.0,78.9306,79.1481,78.6523,78.7044,222231.0
2020-04-07 10:55:00,90.48,91.19,90.45,90.97,154770.0,78.7044,79.322,78.6783,79.1307,154770.0
2020-04-07 11:00:00,90.98,91.42,90.86,91.39,112234.0,79.1394,79.5221,79.035,79.496,112234.0
2020-04-07 11:05:00,91.39,92.13,91.27,92.06,185029.0,79.496,80.1397,79.3916,80.0788,185029.0
2020-04-07 11:10:00,92.06,92.23,91.7,91.99,156936.0,80.0788,80.2267,79.7657,80.0179,156936.0
2020-04-07 11:15:00,92.03,92.48,92.03,92.26,211931.0,80.0527,80.4442,80.0527,80.2528,211931.0
2020-04-07 11:20:00,92.22,92.29,91.72,92.01,136605.0,80.218,80.2789,79.7831,80.0353,136605.0
2020-04-07 11:25:00,92.02,92.95,91.97,92.85,286330.0,80.044,80.853,80.0005,80.766,286330.0
2020-04-07 11:30:00,92.83,93.1,92.72,93.07,289932.0,80.7486,80.9835,80.6529,80.9574,289932.0
2020-04-07 11:35:00,93.07,93.53,93.04,93.47,262973.0,80.9574,81.3575,80.9313,81.3053,262973.0
2020-04-07 11:40:00,93.47,93.52,93.3,93.34,253716.0,81.3053,81.3488,81.1574,81.1922,253716.0
2020-04-07 11:45:00,93.36,93.43,92.96,93.01,147256.0,81.2096,81.2705,80.8617,80.9052,147256.0
2020-04-07 11:50:00,93.01,93.11,92.74,93.03,113556.0,80.9052,80.9922,80.6703,80.9226,113556.0
2020-04-07 11:55:00,93.03,93.29,92.91,93.13,138018.0,80.9226,81.1487,80.8182,81.0096,138018.0
2020-04-07 12:00:00,93.18,93.46,93.18,93.44,176184.0,81.0531,81.2966,81.0531,81.2792,176184.0
2020-04-07 12:05:00,93.45,93.6,93.41,93.49,340395.0,81.2879,81.4184,81.2531,81.3227,340395.0
2020-04-07 12:10:00,93.49,93.52,93.22,93.41,145705.0,81.3227,81.3488,81.0878,81.2531,145705.0
2020-04-07 12:15:00,93.41,93.65,93.34,93.44,206562.0,81.2531,81.4619,81.1922,81.2792,206562.0
2020-04-07 12:20:00,93.44,93.47,92.92,92.94,133523.0,81.2792,81.3053,80.8269,80.8443,133523.0
2020-04-07 12:25:00,92.94,93.16,92.88,93.09,143655.0,80.8443,81.0357,80.7921,80.9748,143655.0
2020-04-07 12:30:00,93.09,93.25,92.8,92.99,145686.0,80.9748,81.1139,80.7225,80.8878,145686.0
2020-04-07 12:35:00,92.99,93.42,92.84,93.29,91758.0,80.8878,81.2618,80.7573,81.1487,91758.0
2020-04-07 12:40:00,93.27,93.54,93.07,93.47,158516.0,81.1313,81.3662,80.9574,81.3053,158516.0
2020-04-07 12:45:00,93.48,93.65,93.46,93.57,177040.0,81.314,81.4619,81.2966,81.3923,177040.0
2020-04-07 12:50:00,93.56,93.63,93.2,93.39,131647.0,81.3836,81.4445,81.0704,81.2357,131647.0
2020-04-07 12:55:00,93.38,93.57,93.15,93.22,109115.0,81.227,81.3923,81.027,81.0878,109115.0
2020-04-07 13:00:00,93.25,93.52,93.2,93.42,128567.0,81.1139,81.3488,81.0704,81.2618,128567.0
2020-04-07 13:05:00,93.43,93.63,93.19,93.33,130716.0,81.2705,81.4445,81.0618,81.1835,130716.0
2020-04-07 13:10:00,93.35,93.43,93.09,93.31,113065.0,81.2009,81.2705,80.9748,81.1661,113065.0
2020-04-07 13:15:00,93.33,93.33,92.93,93.04,69947.0,81.1835,81.1835,80.8356,80.9313,69947.0
2020-04-07 13:20:00,93.04,93.2,92.8,93.19,110374.0,80.9313,81.0704,80.7225,81.0618,110374.0
2020-04-07 13:25:00,93.15,93.34,93.06,93.32,93811.0,81.027,81.1922,80.9487,81.1748,93811.0
2020-04-07 13:30:00,93.34,93.4,93.09,93.26,101654.0,81.1922,81.2444,80.9748,81.1226,101654.0
2020-04-07 13:35:00,93.26,93.38,93.12,93.18,160253.0,81.1226,81.227,81.0009,81.0531,160253.0
2020-04-07 13:40:00,93.18,93.25,92.9,92.93,227723.0,81.0531,81.1139,80.8095,80.8356,227723.0
2020-04-07 13:45:00,92.94,93.14,92.84,92.89,128036.0,80.8443,81.0183,80.7573,80.8008,128036.0
2020-04-07 13:50:00,92.88,92.88,92.4,92.68,145771.0,80.7921,80.7921,80.3746,80.6181,145771.0
2020-04-07 13:55:00,92.67,92.7,92.46,92.59,115158.0,80.6094,80.6355,80.4268,80.5398,115158.0
2020-04-07 14:00:00,92.58,92.6,92.37,92.38,98811.0,80.5311,80.5485,80.3485,80.3572,98811.0
2020-04-07 14:05:00,92.37,92.43,91.97,92.43,188956.0,80.3485,80.4007,80.0005,80.4007,188956.0
2020-04-07 14:10:00,92.43,92.65,92.33,92.34,124936.0,80.4007,80.592,80.3137,80.3224,124936.0
2020-04-07 14:15:00,92.33,92.4,91.71,91.73,174349.0,80.3137,80.3746,79.7744,79.7918,174349.0
2020-04-07 14:20:00,91.74,92.39,91.74,92.2,145546.0,79.8005,80.3659,79.8005,80.2006,145546.0
2020-04-07 14:25:00,92.2,92.66,92.14,92.28,153378.0,80.2006,80.6007,80.1484,80.2702,153378.0
2020-04-07 14:30:00,92.26,92.39,92.02,92.12,97068.0,80.2528,80.3659,80.044,80.131,97068.0
2020-04-07 14:35:00,92.07,92.19,91.81,91.82,118408.0,80.0875,80.1919,79.8614,79.87,118408.0
2020-04-07 14:40:00,91.82,91.92,91.32,91.4,138792.0,79.87,79.957,79.4351,79.5047,138792.0
2020-04-07 14:45:00,91.4,91.67,91.19,91.2,165527.0,79.5047,79.7396,79.322,79.3307,165527.0
2020-04-07 14:50:00,91.19,91.33,90.87,90.95,142714.0,79.322,79.4438,79.0437,79.1133,142714.0
2020-04-07 14:55:00,90.95,91.31,90.8,91.09,171287.0,79.1133,79.4264,78.9828,79.2351,171287.0
2020-04-07 15:00:00,91.14,91.77,91.06,91.71,250912.0,79.2785,79.8266,79.209,79.7744,250912.0
2020-04-07 15:05:00,91.71,91.94,91.35,91.82,248700.0,79.7744,79.9744,79.4612,79.87,248700.0
2020-04-07 15:10:00,91.83,92.05,91.7,91.78,143433.0,79.8787,80.0701,79.7657,79.8353,143433.0
2020-04-07 15:15:00,91.81,91.85,91.02,91.03,201936.0,79.8614,79.8961,79.1742,79.1829,201936.0
2020-04-07 15:20:00,91.1,91.15,90.54,90.62,192081.0,79.2438,79.2872,78.7566,78.8262,192081.0
2020-04-07 15:25:00,90.64,91.3,90.6,90.83,205908.0,78.8436,79.4177,78.8088,79.0089,205908.0
2020-04-07 15:30:00,90.82,91.59,90.7,91.5,308139.0,79.0002,79.67,78.8958,79.5917,308139.0
2020-04-07 15:35:00,91.49,91.87,91.3,91.81,338193.0,79.583,79.9135,79.4177,79.8614,338193.0
2020-04-07 15:40:00,91.83,91.96,91.49,91.58,326266.0,79.8787,79.9918,79.583,79.6613,326266.0
2020-04-07 15:45:00,91.6,91.98,91.52,91.98,392412.0,79.6787,80.0092,79.6091,80.0092,392412.0
2020-04-07 15:50:00,91.99,92.0,90.75,91.16,473777.0,80.0179,80.0266,78.9393,79.2959,473777.0
2020-04-07 15:55:00,91.15,91.28,90.38,90.44,650048.0,79.2872,79.4003,78.6175,78.6697,650048.0
2020-04-08 09:30:00,92.16,92.59,91.7,91.93,369503.0,80.1658,80.5398,79.7657,79.9657,369503.0
2020-04-08 09:35:00,91.97,92.06,91.42,91.87,205863.0,80.0005,80.0788,79.5221,79.9135,205863.0
2020-04-08 09:40:00,91.92,92.21,91.82,91.88,176981.0,79.957,80.2093,79.87,79.9222,176981.0
2020-04-08 09:45:00,91.92,92.07,91.51,91.56,178298.0,79.957,80.0875,79.6004,79.6439,178298.0
2020-04-08 09:50:00,91.54,91.64,91.25,91.27,234110.0,79.6265,79.7135,79.3742,79.3916,234110.0
2020-04-08 09:55:00,91.26,91.41,90.85,90.95,212365.0,79.3829,79.5134,79.0263,79.1133,212365.0
2020-04-08 10:00:00,90.95,91.22,90.76,90.81,237614.0,79.1133,79.3481,78.948,78.9915,237614.0
2020-04-08 10:05:00,90.81,91.01,90.56,90.73,180934.0,78.9915,79.1655,78.774,78.9219,180934.0
2020-04-08 10:10:00,90.75,90.91,90.55,90.81,259760.0,78.9393,79.0785,78.7653,78.9915,259760.0
2020-04-08 10:15:00,90.82,91.26,90.69,91.24,193753.0,79.0002,79.3829,78.8871,79.3655,193753.0
2020-04-08 10:20:00,91.25,91.29,91.06,91.06,125828.0,79.3742,79.409,79.209,79.209,125828.0
2020-04-08 10:25:00,91.07,91.49,91.0,91.33,109723.0,79.2177,79.583,79.1568,79.4438,109723.0
2020-04-08 10:30:00,91.34,91.49,91.14,91.48,93261.0,79.4525,79.583,79.2785,79.5743,93261.0
2020-04-08 10:35:00,91.48,91.53,91.08,91.15,151156.0,79.5743,79.6178,79.2264,79.2872,151156.0
2020-04-08 10:40:00,91.14,91.34,90.82,90.94,140136.0,79.2785,79.4525,79.0002,79.1046,140136.0
2020-04-08 10:45:00,90.95,91.36,90.93,91.34,156074.0,79.1133,79.4699,79.0959,79.4525,156074.0
2020-04-08 10:50:00,91.36,91.64,91.35,91.56,154029.0,79.4699,79.7135,79.4612,79.6439,154029.0
2020-04-08 10:55:00,91.55,91.8,91.23,91.76,130517.0,79.6352,79.8527,79.3568,79.8179,130517.0
2020-04-08 11:00:00,91.76,91.81,91.46,91.49,111378.0,79.8179,79.8614,79.5569,79.583,111378.0
2020-04-08 11:05:00,91.5,91.92,91.43,91.82,109843.0,79.5917,79.957,79.5308,79.87,109843.0
2020-04-08 11:10:00,91.83,92.19,91.83,92.12,195548.0,79.8787,80.1919,79.8787,80.131,195548.0
2020-04-08 11:15:00,92.13,92.47,92.08,92.38,202113.0,80.1397,80.4355,80.0962,80.3572,202113.0
2020-04-08 11:20:00,92.37,92.52,92.31,92.42,355730.0,80.3485,80.4789,80.2963,80.392,355730.0
2020-04-08 11:25:00,92.45,92.65,92.42,92.64,278874.0,80.4181,80.592,80.392,80.5833,278874.0
2020-04-08 11:30:00,92.61,92.97,92.49,92.91,223602.0,80.5572,80.8704,80.4529,80.8182,223602.0
2020-04-08 11:35:00,92.93,93.15,92.76,93.02,318537.0,80.8356,81.027,80.6877,80.9139,318537.0
2020-04-08 11:40:00,93.03,93.32,93.03,93.16,184902.0,80.9226,81.1748,80.9226,81.0357,184902.0
2020-04-08 11:45:00,93.16,93.42,93.07,93.32,192648.0,81.0357,81.2618,80.9574,81.1748,192648.0
2020-04-08 11:50:00,93.3,93.32,92.7,92.81,243532.0,81.1574,81.1748,80.6355,80.7312,243532.0
2020-04-08 11:55:00,92.81,92.97,92.7,92.83,155665.0,80.7312,80.8704,80.6355,80.7486,155665.0
2020-04-08 12:00:00,92.84,92.88,92.52,92.75,212634.0,80.7573,80.7921,80.4789,80.679,212634.0
2020-04-08 12:05:00,92.73,92.85,92.56,92.6,140931.0,80.6616,80.766,80.5137,80.5485,140931.0
2020-04-08 12:10:00,92.59,92.76,92.45,92.67,113498.0,80.5398,80.6877,80.4181,80.6094,113498.0
2020-04-08 12:15:00,92.69,93.27,92.67,93.23,148679.0,80.6268,81.1313,80.6094,81.0965,148679.0
2020-04-08 12:20:00,93.22,93.34,93.14,93.32,117231.0,81.0878,81.1922,81.0183,81.1748,117231.0
2020-04-08 12:25:00,93.32,93.32,93.03,93.05,84606.0,81.1748,81.1748,80.9226,80.94,84606.0
2020-04-08 12:30:00,93.05,93.25,93.05,93.12,78553.0,80.94,81.1139,80.94,81.0009,78553.0
2020-04-08 12:35:00,93.14,93.32,92.81,93.25,225740.0,81.0183,81.1748,80.7312,81.1139,225740.0
2020-04-08 12:40:00,93.23,93.34,93.02,93.17,123115.0,81.0965,81.1922,80.9139,81.0444,123115.0
2020-04-08 12:45:00,93.2,93.25,93.04,93.04,128020.0,81.0704,81.1139,80.9313,80.9313,128020.0
2020-04-08 12:50:00,93.06,93.17,92.9,93.0,103912.0,80.9487,81.0444,80.8095,80.8965,103912.0
2020-04-08 12:55:00,92.99,93.0,92.82,92.94,105458.0,80.8878,80.8965,80.7399,80.8443,105458.0
2020-04-08 13:00:00,92.98,93.03,92.7,92.97,137200.0,80.8791,80.9226,80.6355,80.8704,137200.0
2020-04-08 13:05:00,92.97,93.12,92.83,92.84,142589.0,80.8704,81.0009,80.7486,80.7573,142589.0
2020-04-08 13:10:00,92.86,93.02,92.73,92.94,91099.0,80.7747,80.9139,80.6616,80.8443,91099.0
2020-04-08 13:15:00,92.94,93.07,92.91,93.06,87338.0,80.8443,80.9574,80.8182,80.9487,87338.0
2020-04-08 13:20:00,93.04,93.19,92.97,93.17,151388.0,80.9313,81.0618,80.8704,81.0444,151388.0
2020-04-08 13:25:00,93.18,93.24,92.9,92.92,131882.0,81.0531,81.1052,80.8095,80.8269,131882.0
2020-04-08 13:30:00,92.94,93.05,92.54,92.67,163250.0,80.8443,80.94,80.4963,80.6094,163250.0
2020-04-08 13:35:00,92.68,92.69,92.31,92.37,203647.0,80.6181,80.6268,80.2963,80.3485,203647.0
2020-04-08 13:40:00,92.38,92.53,92.19,92.26,123398.0,80.3572,80.4876,80.1919,80.2528,123398.0
2020-04-08 13:45:00,92.26,92.59,92.24,92.46,87318.0,80.2528,80.5398,80.2354,80.4268,87318.0
2020-04-08 13:50:00,92.46,92.66,92.45,92.66,72468.0,80.4268,80.6007,80.4181,80.6007,72468.0
2020-04-08 13:55:00,92.66,92.67,92.27,92.38,109152.0,80.6007,80.6094,80.2615,80.3572,109152.0
2020-04-08 14:00:00,92.37,92.94,92.29,92.88,128028.0,80.3485,80.8443,80.2789,80.7921,128028.0
2020-04-08 14:05:00,92.88,93.0,92.68,92.82,171466.0,80.7921,80.8965,80.6181,80.7399,171466.0
2020-04-08 14:10:00,92.81,92.97,92.77,92.83,165682.0,80.7312,80.8704,80.6964,80.7486,165682.0
2020-04-08 14:15:00,92.85,93.07,92.82,92.91,114024.0,80.766,80.9574,80.7399,80.8182,114024.0
2020-04-08 14:20:00,92.91,93.26,92.76,93.25,154908.0,80.8182,81.1226,80.6877,81.1139,154908.0
2020-04-08 14:25:00,93.25,93.28,93.06,93.14,157141.0,81.1139,81.14,80.9487,81.0183,157141.0
2020-04-08 14:30:00,93.14,93.4,93.1,93.3,165852.0,81.0183,81.2444,80.9835,81.1574,165852.0
2020-04-08 14:35:00,93.3,93.34,93.17,93.17,176430.0,81.1574,81.1922,81.0444,81.0444,176430.0
2020-04-08 14:40:00,93.18,93.55,93.18,93.32,169115.0,81.0531,81.3749,81.0531,81.1748,169115.0
2020-04-08 14:45:00,93.31,93.52,93.21,93.26,130881.0,81.1661,81.3488,81.0791,81.1226,130881.0
2020-04-08 14:50:00,93.26,93.6,93.26,93.5,209040.0,81.1226,81.4184,81.1226,81.3314,209040.0
2020-04-08 14:55:00,93.5,93.77,93.44,93.75,193432.0,81.3314,81.5663,81.2792,81.5489,193432.0
2020-04-08 15:00:00,93.74,94.04,93.6,94.01,295155.0,81.5402,81.8011,81.4184,81.775,295155.0
2020-04-08 15:05:00,94.03,94.25,93.88,94.2,237095.0,81.7924,81.9838,81.662,81.9403,237095.0
2020-04-08 15:10:00,94.19,94.24,93.82,93.82,264908.0,81.9316,81.9751,81.6098,81.6098,264908.0
2020-04-08 15:15:00,93.82,94.09,93.77,93.92,214865.0,81.6098,81.8446,81.5663,81.6967,214865.0
2020-04-08 15:20:00,93.9,94.03,93.58,93.65,145248.0,81.6793,81.7924,81.401,81.4619,145248.0
2020-04-08 15:25:00,93.68,94.03,93.68,93.84,160352.0,81.488,81.7924,81.488,81.6272,160352.0
2020-04-08 15:30:00,93.89,94.23,93.68,93.76,235368.0,81.6706,81.9664,81.488,81.5576,235368.0
2020-04-08 15:35:00,93.76,93.8,93.48,93.72,176057.0,81.5576,81.5924,81.314,81.5228,176057.0
2020-04-08 15:40:00,93.72,93.98,93.38,93.93,239490.0,81.5228,81.7489,81.227,81.7054,239490.0
2020-04-08 15:45:00,93.91,94.04,93.76,93.97,277185.0,81.688,81.8011,81.5576,81.7402,277185.0
2020-04-08 15:50:00,94.02,94.86,93.96,94.68,580094.0,81.7837,82.5144,81.7315,82.3578,580094.0
2020-04-08 15:55:00,94.7,94.72,93.89,94.25,1075008.0,82.3752,82.3926,81.6706,81.9838,1075008.0
2020-04-09 09:30:00,96.92,98.19,96.89,97.34,1029261.0,84.3063,85.411,84.2802,84.6716,1029261.0
2020-04-09 09:35:00,97.39,98.5,97.24,98.48,677981.0,84.7151,85.6807,84.5847,85.6633,677981.0
2020-04-09 09:40:00,98.47,99.99,98.38,99.95,856665.0,85.6546,86.9768,85.5763,86.942,856665.0
2020-04-09 09:45:00,99.94,100.5,99.91,100.27,680897.0,86.9333,87.4204,86.9072,87.2203,680897.0
2020-04-09 09:50:00,100.27,101.79,100.25,101.44,547815.0,87.2203,88.5425,87.2029,88.2381,547815.0
2020-04-09 09:55:00,101.43,101.84,101.32,101.76,568563.0,88.2294,88.586,88.1337,88.5164,568563.0
2020-04-09 10:00:00,101.78,101.84,101.38,101.41,621435.0,88.5338,88.586,88.1859,88.212,621435.0
2020-04-09 10:05:00,101.39,101.74,100.75,101.08,584980.0,88.1946,88.499,87.6379,87.9249,584980.0
2020-04-09 10:10:00,101.08,101.3,100.85,101.16,380914.0,87.9249,88.1163,87.7248,87.9945,380914.0
2020-04-09 10:15:00,101.15,101.23,100.32,100.43,337805.0,87.9858,88.0554,87.2638,87.3595,337805.0
2020-04-09 10:20:00,100.42,100.5,99.64,99.87,558559.0,87.3508,87.4204,86.6723,86.8724,558559.0
2020-04-09 10:25:00,99.84,100.91,99.7,100.9,567786.0,86.8463,87.777,86.7245,87.7683,567786.0
2020-04-09 10:30:00,100.89,100.98,100.57,100.93,415167.0,87.7596,87.8379,87.4813,87.7944,415167.0
2020-04-09 10:35:00,100.95,101.39,100.71,100.96,361069.0,87.8118,88.1946,87.6031,87.8205,361069.0
2020-04-09 10:40:00,100.98,101.15,100.51,100.83,303537.0,87.8379,87.9858,87.4291,87.7074,303537.0
2020-04-09 10:45:00,100.88,101.15,100.66,100.75,376363.0,87.7509,87.9858,87.5596,87.6379,376363.0
2020-04-09 10:50:00,100.73,100.74,100.25,100.38,229557.0,87.6205,87.6292,87.2029,87.316,229557.0
2020-04-09 10:55:00,100.38,100.98,100.38,100.97,268640.0,87.316,87.8379,87.316,87.8292,268640.0
2020-04-09 11:00:00,100.97,101.07,100.72,100.81,411584.0,87.8292,87.9162,87.6118,87.69,411584.0
2020-04-09 11:05:00,100.8,101.28,100.74,101.26,396824.0,87.6813,88.0989,87.6292,88.0815,396824.0
2020-04-09 11:10:00,101.28,101.5,101.11,101.4,300596.0,88.0989,88.2902,87.951,88.2033,300596.0
2020-04-09 11:15:00,101.38,101.48,101.17,101.44,233920.0,88.1859,88.2728,88.0032,88.2381,233920.0
2020-04-09 11:20:00,101.46,101.99,101.23,101.23,439268.0,88.2554,88.7165,88.0554,88.0554,439268.0
2020-04-09 11:25:00,101.26,101.45,100.83,101.44,398708.0,88.0815,88.2467,87.7074,88.2381,398708.0
2020-04-09 11:30:00,101.44,101.65,101.36,101.48,229109.0,88.2381,88.4207,88.1685,88.2728,229109.0
2020-04-09 11:35:00,101.47,101.58,101.03,101.41,257652.0,88.2641,88.3598,87.8814,88.212,257652.0
2020-04-09 11:40:00,101.39,101.71,101.31,101.61,159877.0,88.1946,88.4729,88.125,88.3859,159877.0
2020-04-09 11:45:00,101.62,101.87,101.56,101.86,199302.0,88.3946,88.6121,88.3424,88.6034,199302.0
2020-04-09 11:50:00,101.86,101.95,101.63,101.81,310160.0,88.6034,88.6817,88.4033,88.5599,310160.0
2020-04-09 11:55:00,101.8,101.94,101.67,101.9,193129.0,88.5512,88.673,88.4381,88.6382,193129.0
2020-04-09 12:00:00,101.92,102.35,101.75,102.35,345798.0,88.6556,89.0296,88.5077,89.0296,345798.0
2020-04-09 12:05:00,102.32,102.86,102.15,102.85,385640.0,89.0035,89.4732,88.8556,89.4645,385640.0
2020-04-09 12:10:00,102.85,102.96,102.62,102.84,355134.0,89.4645,89.5602,89.2645,89.4558,355134.0
2020-04-09 12:15:00,102.84,103.61,102.72,103.52,416585.0,89.4558,90.1256,89.3515,90.0473,416585.0
2020-04-09 12:20:00,103.53,103.73,103.25,103.39,420392.0,90.056,90.23,89.8125,89.9343,420392.0
2020-04-09 12:25:00,103.38,103.38,102.71,102.74,309160.0,89.9256,89.9256,89.3428,89.3689,309160.0
2020-04-09 12:30:00,102.73,103.14,102.73,103.04,300682.0,89.3602,89.7168,89.3602,89.6298,300682.0
2020-04-09 12:35:00,103.04,103.65,102.9,103.57,406743.0,89.6298,90.1604,89.508,90.0908,406743.0
2020-04-09 12:40:00,103.57,103.86,103.55,103.64,259118.0,90.0908,90.3431,90.0734,90.1517,259118.0
2020-04-09 12:45:00,103.63,103.68,103.27,103.47,346409.0,90.143,90.1865,89.8299,90.0039,346409.0
2020-04-09 12:50:00,103.44,103.62,103.33,103.61,180459.0,89.9778,90.1343,89.8821,90.1256,180459.0
2020-04-09 12:55:00,103.61,104.19,103.48,103.94,375141.0,90.1256,90.6302,90.0126,90.4127,375141.0
2020-04-09 13:00:00,103.95,103.97,103.74,103.82,260694.0,90.4214,90.4388,90.2387,90.3083,260694.0
2020-04-09 13:05:00,103.83,104.0,103.53,103.68,288325.0,90.317,90.4649,90.056,90.1865,288325.0
2020-04-09 13:10:00,103.69,103.79,103.31,103.78,235544.0,90.1952,90.2822,89.8647,90.2735,235544.0
2020-04-09 13:15:00,103.79,103.87,103.45,103.84,220766.0,90.2822,90.3518,89.9865,90.3257,220766.0
2020-04-09 13:20:00,103.83,104.08,103.81,104.02,316796.0,90.317,90.5345,90.2996,90.4823,316796.0
2020-04-09 13:25:00,104.03,104.39,103.95,104.21,316467.0,90.491,90.8041,90.4214,90.6475,316467.0
2020-04-09 13:30:00,104.21,104.32,103.9,103.91,262794.0,90.6475,90.7432,90.3779,90.3866,262794.0
2020-04-09 13:35:00,103.92,103.97,102.91,103.02,321664.0,90.3953,90.4388,89.5167,89.6124,321664.0
2020-04-09 13:40:00,103.0,103.16,102.71,102.79,300789.0,89.595,89.7342,89.3428,89.4124,300789.0
2020-04-09 13:45:00,102.8,102.83,102.29,102.31,383301.0,89.4211,89.4471,88.9774,88.9948,383301.0
2020-04-09 13:50:00,102.32,102.54,102.03,102.35,416463.0,89.0035,89.1949,88.7513,89.0296,416463.0
2020-04-09 13:55:00,102.34,102.88,102.2,102.72,359673.0,89.0209,89.4906,88.8991,89.3515,359673.0
2020-04-09 14:00:00,102.73,102.75,101.92,101.96,253693.0,89.3602,89.3776,88.6556,88.6904,253693.0
2020-04-09 14:05:00,101.93,102.15,101.79,102.03,217705.0,88.6643,88.8556,88.5425,88.7513,217705.0
2020-04-09 14:10:00,102.02,102.09,101.79,101.82,228831.0,88.7426,88.8035,88.5425,88.5686,228831.0
2020-04-09 14:15:00,101.82,101.98,101.61,101.87,194380.0,88.5686,88.7078,88.3859,88.6121,194380.0
2020-04-09 14:20:00,101.89,102.24,101.52,102.15,270657.0,88.6295,88.9339,88.3076,88.8556,270657.0
2020-04-09 14:25:00,102.08,102.25,101.69,101.88,222937.0,88.7948,88.9426,88.4555,88.6208,222937.0
2020-04-09 14:30:00,101.89,102.49,101.85,102.03,238507.0,88.6295,89.1514,88.5947,88.7513,238507.0
2020-04-09 14:35:00,102.01,102.44,101.93,102.15,262319.0,88.7339,89.1079,88.6643,88.8556,262319.0
2020-04-09 14:40:00,102.2,102.27,101.91,102.02,243631.0,88.8991,88.96,88.6469,88.7426,243631.0
2020-04-09 14:45:00,102.0,102.12,101.1,101.15,322696.0,88.7252,88.8296,87.9423,87.9858,322696.0
2020-04-09 14:50:00,101.13,101.39,100.64,100.67,257784.0,87.9684,88.1946,87.5422,87.5683,257784.0
2020-04-09 14:55:00,100.66,101.28,100.52,101.28,295053.0,87.5596,88.0989,87.4378,88.0989,295053.0
2020-04-09 15:00:00,101.28,101.55,101.04,101.28,257208.0,88.0989,88.3337,87.8901,88.0989,257208.0
2020-04-09 15:05:00,101.26,102.12,101.05,102.05,282638.0,88.0815,88.8296,87.8988,88.7687,282638.0
2020-04-09 15:10:00,102.09,102.5,101.97,102.39,305339.0,88.8035,89.1601,88.6991,89.0644,305339.0
2020-04-09 15:15:00,102.4,102.65,102.17,102.35,317668.0,89.0731,89.2906,88.873,89.0296,317668.0
2020-04-09 15:20:00,102.39,102.48,101.8,102.0,270319.0,89.0644,89.1427,88.5512,88.7252,270319.0
2020-04-09 15:25:00,102.02,102.93,101.93,102.93,297434.0,88.7426,89.5341,88.6643,89.5341,297434.0
2020-04-09 15:30:00,102.94,103.2,102.77,103.14,344802.0,89.5428,89.769,89.395,89.7168,344802.0
2020-04-09 15:35:00,103.16,103.22,102.71,102.98,271046.0,89.7342,89.7864,89.3428,89.5776,271046.0
2020-04-09 15:40:00,102.98,103.35,102.84,103.25,289271.0,89.5776,89.8995,89.4558,89.8125,289271.0
2020-04-09 15:45:00,103.27,103.4,102.69,102.82,427560.0,89.8299,89.943,89.3254,89.4385,427560.0
2020-04-09 15:50:00,102.78,103.14,102.56,103.12,520372.0,89.4037,89.7168,89.2123,89.6994,520372.0
2020-04-09 15:55:00,103.12,103.13,102.71,102.75,821689.0,89.6994,89.7081,89.3428,89.3776,821689.0
2020-04-13 09:30:00,103.11,103.11,102.01,102.11,873435.0,89.6907,89.6907,88.7339,88.8209,873435.0
2020-04-13 09:35:00,102.1,102.1,99.57,100.68,766790.0,88.8122,88.8122,86.6114,87.577,766790.0
2020-04-13 09:40:00,100.67,100.78,99.3,99.73,385230.0,87.5683,87.6639,86.3766,86.7506,385230.0
2020-04-13 09:45:00,99.78,99.87,98.76,99.08,373378.0,86.7941,86.8724,85.9068,86.1852,373378.0
2020-04-13 09:50:00,99.07,99.98,98.99,99.91,332869.0,86.1765,86.9681,86.1069,86.9072,332869.0
2020-04-13 09:55:00,99.94,100.49,99.82,99.86,336439.0,86.9333,87.4117,86.8289,86.8637,336439.0
2020-04-13 10:00:00,99.88,100.56,99.79,100.37,221588.0,86.8811,87.4726,86.8028,87.3073,221588.0
2020-04-13 10:05:00,100.38,100.58,99.99,100.1,165683.0,87.316,87.49,86.9768,87.0724,165683.0
2020-04-13 10:10:00,100.12,100.4,99.93,100.24,224590.0,87.0898,87.3334,86.9246,87.1942,224590.0
2020-04-13 10:15:00,100.21,100.21,99.43,99.43,243296.0,87.1681,87.1681,86.4896,86.4896,243296.0
2020-04-13 10:20:00,99.44,99.69,99.2,99.34,290726.0,86.4983,86.7158,86.2896,86.4114,290726.0
2020-04-13 10:25:00,99.34,100.01,99.26,99.96,279085.0,86.4114,86.9942,86.3418,86.9507,279085.0
2020-04-13 10:30:00,99.98,100.11,99.65,99.76,169555.0,86.9681,87.0811,86.681,86.7767,169555.0
2020-04-13 10:35:00,99.79,100.06,99.45,99.56,303589.0,86.8028,87.0377,86.507,86.6027,303589.0
2020-04-13 10:40:00,99.56,99.59,99.17,99.33,360185.0,86.6027,86.6288,86.2635,86.4027,360185.0
2020-04-13 10:45:00,99.34,99.73,99.16,99.16,210863.0,86.4114,86.7506,86.2548,86.2548,210863.0
2020-04-13 10:50:00,99.17,99.4,98.79,98.93,202826.0,86.2635,86.4635,85.9329,86.0547,202826.0
2020-04-13 10:55:00,98.97,98.97,98.67,98.89,201204.0,86.0895,86.0895,85.8286,86.0199,201204.0
2020-04-13 11:00:00,98.89,98.93,98.57,98.87,164536.0,86.0199,86.0547,85.7416,86.0025,164536.0
2020-04-13 11:05:00,98.84,98.84,98.06,98.17,214073.0,85.9764,85.9764,85.2979,85.3936,214073.0
2020-04-13 11:10:00,98.21,98.58,98.21,98.56,167720.0,85.4284,85.7503,85.4284,85.7329,167720.0
2020-04-13 11:15:00,98.56,98.93,98.56,98.93,146459.0,85.7329,86.0547,85.7329,86.0547,146459.0
2020-04-13 11:20:00,98.94,99.13,98.66,99.02,197525.0,86.0634,86.2287,85.8199,86.133,197525.0
2020-04-13 11:25:00,99.02,99.27,99.0,99.2,152953.0,86.133,86.3505,86.1156,86.2896,152953.0
2020-04-13 11:30:00,99.22,99.4,99.03,99.2,350858.0,86.307,86.4635,86.1417,86.2896,350858.0
2020-04-13 11:35:00,99.18,99.45,99.11,99.15,164688.0,86.2722,86.507,86.2113,86.2461,164688.0
2020-04-13 11:40:00,99.15,99.19,98.82,98.9,151144.0,86.2461,86.2809,85.959,86.0286,151144.0
2020-04-13 11:45:00,98.92,99.24,98.86,99.22,126281.0,86.046,86.3244,85.9938,86.307,126281.0
2020-04-13 11:50:00,99.22,99.52,99.18,99.47,137274.0,86.307,86.5679,86.2722,86.5244,137274.0
2020-04-13 11:55:00,99.43,99.54,99.2,99.3,168495.0,86.4896,86.5853,86.2896,86.3766,168495.0
2020-04-13 12:00:00,99.3,99.57,99.2,99.35,139374.0,86.3766,86.6114,86.2896,86.4201,139374.0
2020-04-13 12:05:00,99.35,99.52,99.34,99.5,145934.0,86.4201,86.5679,86.4114,86.5505,145934.0
2020-04-13 12:10:00,99.51,99.7,99.42,99.7,135956.0,86.5592,86.7245,86.4809,86.7245,135956.0
2020-04-13 12:15:00,99.7,100.07,99.63,99.93,383876.0,86.7245,87.0464,86.6636,86.9246,383876.0
2020-04-13 12:20:00,99.93,99.96,99.45,99.66,192360.0,86.9246,86.9507,86.507,86.6897,192360.0
2020-04-13 12:25:00,99.65,99.72,99.09,99.12,178828.0,86.681,86.7419,86.1939,86.22,178828.0
2020-04-13 12:30:00,99.13,99.13,98.71,98.95,222190.0,86.2287,86.2287,85.8633,86.0721,222190.0
2020-04-13 12:35:00,98.97,99.32,98.96,99.15,175913.0,86.0895,86.394,86.0808,86.2461,175913.0
2020-04-13 12:40:00,99.17,99.38,99.17,99.28,119045.0,86.2635,86.4462,86.2635,86.3592,119045.0
2020-04-13 12:45:00,99.29,99.47,99.18,99.3,172677.0,86.3679,86.5244,86.2722,86.3766,172677.0
2020-04-13 12:50:00,99.31,99.31,98.77,98.86,181197.0,86.3853,86.3853,85.9155,85.9938,181197.0
2020-04-13 12:55:00,98.88,98.88,98.64,98.75,126837.0,86.0112,86.0112,85.8025,85.8981,126837.0
2020-04-13 13:00:00,98.74,98.94,98.59,98.76,128115.0,85.8894,86.0634,85.759,85.9068,128115.0
2020-04-13 13:05:00,98.76,98.82,98.63,98.8,106511.0,85.9068,85.959,85.7938,85.9416,106511.0
2020-04-13 13:10:00,98.81,98.83,98.41,98.68,206145.0,85.9503,85.9677,85.6024,85.8373,206145.0
2020-04-13 13:15:00,98.69,98.69,98.34,98.61,126543.0,85.846,85.846,85.5415,85.7764,126543.0
2020-04-13 13:20:00,98.59,98.62,98.45,98.56,107463.0,85.759,85.7851,85.6372,85.7329,107463.0
2020-04-13 13:25:00,98.57,98.58,98.33,98.54,124575.0,85.7416,85.7503,85.5328,85.7155,124575.0
2020-04-13 13:30:00,98.54,98.69,98.46,98.58,128168.0,85.7155,85.846,85.6459,85.7503,128168.0
2020-04-13 13:35:00,98.57,98.85,98.35,98.77,190004.0,85.7416,85.9851,85.5502,85.9155,190004.0
2020-04-13 13:40:00,98.76,98.98,98.67,98.8,103461.0,85.9068,86.0982,85.8286,85.9416,103461.0
2020-04-13 13:45:00,98.81,98.87,98.66,98.66,139626.0,85.9503,86.0025,85.8199,85.8199,139626.0
2020-04-13 13:50:00,98.66,99.0,98.58,98.97,189387.0,85.8199,86.1156,85.7503,86.0895,189387.0
2020-04-13 13:55:00,98.97,99.03,98.71,98.76,120483.0,86.0895,86.1417,85.8633,85.9068,120483.0
2020-04-13 14:00:00,98.78,99.07,98.64,98.96,162946.0,85.9242,86.1765,85.8025,86.0808,162946.0
2020-04-13 14:05:00,98.97,99.16,98.82,98.84,217354.0,86.0895,86.2548,85.959,85.9764,217354.0
2020-04-13 14:10:00,98.83,98.85,98.51,98.66,245776.0,85.9677,85.9851,85.6894,85.8199,245776.0
2020-04-13 14:15:00,98.65,98.74,98.54,98.58,265487.0,85.8112,85.8894,85.7155,85.7503,265487.0
2020-04-13 14:20:00,98.58,98.58,98.19,98.38,190656.0,85.7503,85.7503,85.411,85.5763,190656.0
2020-04-13 14:25:00,98.4,98.43,98.15,98.33,143952.0,85.5937,85.6198,85.3762,85.5328,143952.0
2020-04-13 14:30:00,98.34,98.56,98.18,98.23,163118.0,85.5415,85.7329,85.4023,85.4458,163118.0
2020-04-13 14:35:00,98.21,98.22,97.7,97.78,387945.0,85.4284,85.4371,84.9848,85.0544,387945.0
2020-04-13 14:40:00,97.79,97.91,97.56,97.66,309094.0,85.0631,85.1675,84.863,84.95,309094.0
2020-04-13 14:45:00,97.65,98.01,97.46,97.92,328101.0,84.9413,85.2544,84.776,85.1762,328101.0
2020-04-13 14:50:00,97.91,98.11,97.84,97.95,180942.0,85.1675,85.3414,85.1066,85.2023,180942.0
2020-04-13 14:55:00,97.95,98.17,97.85,97.94,171060.0,85.2023,85.3936,85.1153,85.1936,171060.0
2020-04-13 15:00:00,97.95,97.98,97.5,97.54,279041.0,85.2023,85.2284,84.8108,84.8456,279041.0
2020-04-13 15:05:00,97.54,97.77,97.52,97.61,239363.0,84.8456,85.0457,84.8282,84.9065,239363.0
2020-04-13 15:10:00,97.61,97.86,97.56,97.61,225852.0,84.9065,85.124,84.863,84.9065,225852.0
2020-04-13 15:15:00,97.62,97.99,97.3,97.98,513058.0,84.9152,85.2371,84.6369,85.2284,513058.0
2020-04-13 15:20:00,97.98,98.21,97.82,98.01,382282.0,85.2284,85.4284,85.0892,85.2544,382282.0
2020-04-13 15:25:00,98.01,98.04,97.52,98.04,275704.0,85.2544,85.2805,84.8282,85.2805,275704.0
2020-04-13 15:30:00,98.04,98.39,97.91,98.39,288235.0,85.2805,85.585,85.1675,85.585,288235.0
2020-04-13 15:35:00,98.38,98.77,98.37,98.68,371706.0,85.5763,85.9155,85.5676,85.8373,371706.0
2020-04-13 15:40:00,98.67,98.87,98.41,98.83,356318.0,85.8286,86.0025,85.6024,85.9677,356318.0
2020-04-13 15:45:00,98.83,99.24,98.55,99.23,384188.0,85.9677,86.3244,85.7242,86.3157,384188.0
2020-04-13 15:50:00,99.2,99.23,97.95,98.27,765667.0,86.2896,86.3157,85.2023,85.4806,765667.0
2020-04-13 15:55:00,98.27,99.12,98.11,98.32,1086639.0,85.4806,86.22,85.3414,85.5241,1086639.0
2020-04-14 09:30:00,101.02,101.49,100.17,100.9,1120525.0,87.8727,88.2815,87.1333,87.7683,1120525.0
2020-04-14 09:35:00,100.85,102.0,100.58,101.31,759175.0,87.7248,88.7252,87.49,88.125,759175.0
2020-04-14 09:40:00,101.3,101.32,100.65,100.74,550893.0,88.1163,88.1337,87.5509,87.6292,550893.0
2020-04-14 09:45:00,100.73,100.75,99.14,99.72,798618.0,87.6205,87.6379,86.2374,86.7419,798618.0
2020-04-14 09:50:00,99.72,99.89,98.38,98.53,778315.0,86.7419,86.8898,85.5763,85.7068,778315.0
2020-04-14 09:55:00,98.49,99.48,98.49,99.35,514187.0,85.672,86.5331,85.672,86.4201,514187.0
2020-04-14 10:00:00,99.34,99.45,98.87,99.35,359033.0,86.4114,86.507,86.0025,86.4201,359033.0
2020-04-14 10:05:00,99.34,99.39,98.75,99.03,331779.0,86.4114,86.4548,85.8981,86.1417,331779.0
2020-04-14 10:10:00,99.03,99.45,98.5,98.73,359660.0,86.1417,86.507,85.6807,85.8807,359660.0
2020-04-14 10:15:00,98.74,99.03,98.52,98.56,309214.0,85.8894,86.1417,85.6981,85.7329,309214.0
2020-04-14 10:20:00,98.58,98.65,97.68,97.69,663661.0,85.7503,85.8112,84.9674,84.9761,663661.0
2020-04-14 10:25:00,97.69,97.71,96.61,96.85,963187.0,84.9761,84.9935,84.0367,84.2454,963187.0
2020-04-14 10:30:00,96.84,96.95,95.15,96.01,1166564.0,84.2367,84.3324,82.7667,83.5147,1166564.0
2020-04-14 10:35:00,95.99,96.19,95.48,95.63,718843.0,83.4973,83.6713,83.0537,83.1842,718843.0
2020-04-14 10:40:00,95.64,96.54,95.52,95.96,557636.0,83.1929,83.9758,83.0885,83.4712,557636.0
2020-04-14 10:45:00,95.97,96.12,95.36,95.72,557509.0,83.4799,83.6104,82.9493,83.2625,557509.0
2020-04-14 10:50:00,95.7,95.92,95.53,95.64,334287.0,83.2451,83.4365,83.0972,83.1929,334287.0
2020-04-14 10:55:00,95.66,95.8,95.46,95.5,492180.0,83.2103,83.3321,83.0363,83.0711,492180.0
2020-04-14 11:00:00,95.51,95.63,94.54,94.6,713836.0,83.0798,83.1842,82.2361,82.2882,713836.0
2020-04-14 11:05:00,94.58,94.66,93.87,94.02,702379.0,82.2708,82.3404,81.6533,81.7837,702379.0
2020-04-14 11:10:00,94.0,94.34,93.75,94.04,555583.0,81.7663,82.0621,81.5489,81.8011,555583.0
2020-04-14 11:15:00,94.03,94.2,93.65,93.79,596722.0,81.7924,81.9403,81.4619,81.5837,596722.0
2020-04-14 11:20:00,93.79,94.69,93.64,94.69,539745.0,81.5837,82.3665,81.4532,82.3665,539745.0
2020-04-14 11:25:00,94.7,94.9,94.12,94.24,468384.0,82.3752,82.5492,81.8707,81.9751,468384.0
2020-04-14 11:30:00,94.24,94.62,94.17,94.54,479728.0,81.9751,82.3056,81.9142,82.2361,479728.0
2020-04-14 11:35:00,94.53,95.37,94.38,95.17,473947.0,82.2274,82.958,82.0969,82.7841,473947.0
2020-04-14 11:40:00,95.16,95.49,95.02,95.22,393232.0,82.7754,83.0624,82.6536,82.8276,393232.0
2020-04-14 11:45:00,95.23,95.23,94.61,94.72,380613.0,82.8363,82.8363,82.2969,82.3926,380613.0
2020-04-14 11:50:00,94.72,94.87,94.48,94.62,236607.0,82.3926,82.5231,82.1839,82.3056,236607.0
2020-04-14 11:55:00,94.61,94.69,94.24,94.43,304636.0,82.2969,82.3665,81.9751,82.1404,304636.0
2020-04-14 12:00:00,94.43,95.38,94.42,95.37,485309.0,82.1404,82.9667,82.1317,82.958,485309.0
2020-04-14 12:05:00,95.38,95.69,95.21,95.65,454799.0,82.9667,83.2364,82.8189,83.2016,454799.0
2020-04-14 12:10:00,95.66,95.86,95.52,95.73,476960.0,83.2103,83.3843,83.0885,83.2712,476960.0
2020-04-14 12:15:00,95.73,96.3,95.53,96.06,580842.0,83.2712,83.767,83.0972,83.5582,580842.0
2020-04-14 12:20:00,96.07,99.3,96.02,96.21,500857.0,83.5669,86.3766,83.5234,83.6887,500857.0
2020-04-14 12:25:00,96.21,96.5,96.11,96.33,423651.0,83.6887,83.941,83.6017,83.7931,423651.0
2020-04-14 12:30:00,96.35,96.6,96.2,96.22,341769.0,83.8105,84.028,83.68,83.6974,341769.0
2020-04-14 12:35:00,96.21,96.6,95.81,95.85,366898.0,83.6887,84.028,83.3408,83.3756,366898.0
2020-04-14 12:40:00,95.85,96.07,95.76,95.77,190213.0,83.3756,83.5669,83.2973,83.306,190213.0
2020-04-14 12:45:00,95.78,96.21,95.78,95.98,239399.0,83.3147,83.6887,83.3147,83.4886,239399.0
2020-04-14 12:50:00,95.96,96.25,95.83,95.94,933094.0,83.4712,83.7235,83.3582,83.4539,933094.0
2020-04-14 12:55:00,95.94,96.01,95.62,95.64,545292.0,83.4539,83.5147,83.1755,83.1929,545292.0
2020-04-14 13:00:00,95.65,95.76,95.02,95.03,347164.0,83.2016,83.2973,82.6536,82.6623,347164.0
2020-04-14 13:05:00,95.03,95.13,94.85,94.95,288207.0,82.6623,82.7493,82.5057,82.5927,288207.0
2020-04-14 13:10:00,94.94,95.16,94.93,95.08,298518.0,82.584,82.7754,82.5753,82.7058,298518.0
2020-04-14 13:15:00,95.08,95.13,94.49,94.55,365642.0,82.7058,82.7493,82.1926,82.2448,365642.0
2020-04-14 13:20:00,94.57,95.0,94.55,94.84,246207.0,82.2621,82.6362,82.2448,82.497,246207.0
2020-04-14 13:25:00,94.84,94.88,94.53,94.83,287080.0,82.497,82.5318,82.2274,82.4883,287080.0
2020-04-14 13:30:00,94.83,94.93,94.5,94.62,413911.0,82.4883,82.5753,82.2013,82.3056,413911.0
2020-04-14 13:35:00,94.61,94.79,94.31,94.65,302802.0,82.2969,82.4535,82.036,82.3317,302802.0
2020-04-14 13:40:00,94.66,94.85,94.45,94.48,235084.0,82.3404,82.5057,82.1578,82.1839,235084.0
2020-04-14 13:45:00,94.48,95.34,94.38,95.29,369367.0,82.1839,82.9319,82.0969,82.8884,369367.0
2020-04-14 13:50:00,95.28,95.54,95.0,95.0,768662.0,82.8797,83.1059,82.6362,82.6362,768662.0
2020-04-14 13:55:00,95.0,95.06,94.8,95.04,280492.0,82.6362,82.6884,82.4622,82.671,280492.0
2020-04-14 14:00:00,95.07,95.23,94.97,95.12,389667.0,82.6971,82.8363,82.6101,82.7406,389667.0
2020-04-14 14:05:00,95.11,95.33,95.07,95.14,258156.0,82.7319,82.9232,82.6971,82.758,258156.0
2020-04-14 14:10:00,95.18,95.31,94.97,94.97,318265.0,82.7928,82.9058,82.6101,82.6101,318265.0
2020-04-14 14:15:00,94.98,95.23,94.9,95.23,294770.0,82.6188,82.8363,82.5492,82.8363,294770.0
2020-04-14 14:20:00,95.22,95.9,95.09,95.83,644682.0,82.8276,83.4191,82.7145,83.3582,644682.0
2020-04-14 14:25:00,95.83,95.89,95.39,95.66,495540.0,83.3582,83.4104,82.9754,83.2103,495540.0
2020-04-14 14:30:00,95.68,95.77,95.41,95.74,263955.0,83.2277,83.306,82.9928,83.2799,263955.0
2020-04-14 14:35:00,95.73,95.87,95.66,95.75,221207.0,83.2712,83.393,83.2103,83.2886,221207.0
2020-04-14 14:40:00,95.76,95.89,95.61,95.63,296458.0,83.2973,83.4104,83.1668,83.1842,296458.0
2020-04-14 14:45:00,95.63,95.81,95.63,95.81,211681.0,83.1842,83.3408,83.1842,83.3408,211681.0
2020-04-14 14:50:00,95.82,95.99,95.57,95.68,249453.0,83.3495,83.4973,83.132,83.2277,249453.0
2020-04-14 14:55:00,95.68,95.85,95.5,95.76,268007.0,83.2277,83.3756,83.0711,83.2973,268007.0
2020-04-14 15:00:00,95.75,95.75,95.31,95.53,249696.0,83.2886,83.2886,82.9058,83.0972,249696.0
2020-04-14 15:05:00,95.5,95.58,95.14,95.17,291742.0,83.0711,83.1407,82.758,82.7841,291742.0
2020-04-14 15:10:00,95.18,95.25,95.05,95.13,252815.0,82.7928,82.8537,82.6797,82.7493,252815.0
2020-04-14 15:15:00,95.12,95.41,94.89,95.16,384869.0,82.7406,82.9928,82.5405,82.7754,384869.0
2020-04-14 15:20:00,95.16,95.27,94.99,95.14,280519.0,82.7754,82.871,82.6275,82.758,280519.0
2020-04-14 15:25:00,95.15,95.53,95.14,95.4,317808.0,82.7667,83.0972,82.758,82.9841,317808.0
2020-04-14 15:30:00,95.39,95.49,95.22,95.33,260820.0,82.9754,83.0624,82.8276,82.9232,260820.0
2020-04-14 15:35:00,95.34,95.6,95.2,95.57,329183.0,82.9319,83.1581,82.8102,83.132,329183.0
2020-04-14 15:40:00,95.55,95.98,95.55,95.96,358474.0,83.1146,83.4886,83.1146,83.4712,358474.0
2020-04-14 15:45:00,95.97,96.2,95.9,96.01,589518.0,83.4799,83.68,83.4191,83.5147,589518.0
2020-04-14 15:50:00,96.02,96.21,95.71,95.86,600508.0,83.5234,83.6887,83.2538,83.3843,600508.0
2020-04-14 15:55:00,95.87,95.87,95.47,95.5,1228363.0,83.393,83.393,83.045,83.0711,1228363.0
2020-04-15 09:30:00,91.15,91.62,90.61,90.87,1454691.0,79.2872,79.6961,78.8175,79.0437,1454691.0
2020-04-15 09:35:00,90.9,92.03,90.81,91.42,672479.0,79.0698,80.0527,78.9915,79.5221,672479.0
2020-04-15 09:40:00,91.4,91.67,91.02,91.05,569827.0,79.5047,79.7396,79.1742,79.2003,569827.0
2020-04-15 09:45:00,91.07,91.7,90.9,91.5,593096.0,79.2177,79.7657,79.0698,79.5917,593096.0
2020-04-15 09:50:00,91.53,91.54,91.13,91.24,330908.0,79.6178,79.6265,79.2699,79.3655,330908.0
2020-04-15 09:55:00,91.25,91.86,91.01,91.66,357728.0,79.3742,79.9048,79.1655,79.7309,357728.0
2020-04-15 10:00:00,91.65,91.82,91.4,91.44,328339.0,79.7222,79.87,79.5047,79.5395,328339.0
2020-04-15 10:05:00,91.42,91.68,91.25,91.36,340321.0,79.5221,79.7483,79.3742,79.4699,340321.0
2020-04-15 10:10:00,91.36,91.58,91.13,91.22,376868.0,79.4699,79.6613,79.2699,79.3481,376868.0
2020-04-15 10:15:00,91.23,91.34,91.01,91.15,303915.0,79.3568,79.4525,79.1655,79.2872,303915.0
2020-04-15 10:20:00,91.15,91.43,91.14,91.2,276497.0,79.2872,79.5308,79.2785,79.3307,276497.0
2020-04-15 10:25:00,91.2,91.42,91.11,91.39,263727.0,79.3307,79.5221,79.2525,79.496,263727.0
2020-04-15 10:30:00,91.39,91.68,91.23,91.35,287252.0,79.496,79.7483,79.3568,79.4612,287252.0
2020-04-15 10:35:00,91.32,91.46,91.0,91.22,386632.0,79.4351,79.5569,79.1568,79.3481,386632.0
2020-04-15 10:40:00,91.24,91.75,91.21,91.48,296332.0,79.3655,79.8092,79.3394,79.5743,296332.0
2020-04-15 10:45:00,91.49,91.66,91.33,91.37,367036.0,79.583,79.7309,79.4438,79.4786,367036.0
2020-04-15 10:50:00,91.38,91.41,91.13,91.22,347403.0,79.4873,79.5134,79.2699,79.3481,347403.0
2020-04-15 10:55:00,91.22,91.25,91.01,91.03,175880.0,79.3481,79.3742,79.1655,79.1829,175880.0
2020-04-15 11:00:00,91.02,91.04,90.77,90.8,380773.0,79.1742,79.1916,78.9567,78.9828,380773.0
2020-04-15 11:05:00,90.8,90.82,90.53,90.64,316549.0,78.9828,79.0002,78.7479,78.8436,316549.0
2020-04-15 11:10:00,90.65,90.93,90.56,90.68,340280.0,78.8523,79.0959,78.774,78.8784,340280.0
2020-04-15 11:15:00,90.71,90.79,90.42,90.55,288675.0,78.9045,78.9741,78.6523,78.7653,288675.0
2020-04-15 11:20:00,90.56,90.78,90.45,90.53,218977.0,78.774,78.9654,78.6783,78.7479,218977.0
2020-04-15 11:25:00,90.54,90.74,90.45,90.66,198179.0,78.7566,78.9306,78.6783,78.861,198179.0
2020-04-15 11:30:00,90.66,90.98,90.65,90.83,218142.0,78.861,79.1394,78.8523,79.0089,218142.0
2020-04-15 11:35:00,90.83,90.83,90.53,90.62,149649.0,79.0089,79.0089,78.7479,78.8262,149649.0
2020-04-15 11:40:00,90.61,90.82,90.48,90.51,228739.0,78.8175,79.0002,78.7044,78.7305,228739.0
2020-04-15 11:45:00,90.5,90.68,90.48,90.56,194976.0,78.7218,78.8784,78.7044,78.774,194976.0
2020-04-15 11:50:00,90.56,90.86,90.56,90.74,168365.0,78.774,79.035,78.774,78.9306,168365.0
2020-04-15 11:55:00,90.73,90.95,90.73,90.9,137444.0,78.9219,79.1133,78.9219,79.0698,137444.0
2020-04-15 12:00:00,90.89,91.05,90.88,90.96,232767.0,79.0611,79.2003,79.0524,79.122,232767.0
2020-04-15 12:05:00,90.95,90.97,90.47,90.48,272120.0,79.1133,79.1307,78.6957,78.7044,272120.0
2020-04-15 12:10:00,90.48,90.66,90.44,90.61,252352.0,78.7044,78.861,78.6697,78.8175,252352.0
2020-04-15 12:15:00,90.59,90.63,90.46,90.52,168286.0,78.8001,78.8349,78.687,78.7392,168286.0
2020-04-15 12:20:00,90.53,90.98,90.52,90.7,219636.0,78.7479,79.1394,78.7392,78.8958,219636.0
2020-04-15 12:25:00,90.7,90.81,90.54,90.77,187947.0,78.8958,78.9915,78.7566,78.9567,187947.0
2020-04-15 12:30:00,90.77,90.87,90.69,90.69,155883.0,78.9567,79.0437,78.8871,78.8871,155883.0
2020-04-15 12:35:00,90.69,90.75,90.46,90.52,209614.0,78.8871,78.9393,78.687,78.7392,209614.0
2020-04-15 12:40:00,90.53,90.65,90.45,90.55,193667.0,78.7479,78.8523,78.6783,78.7653,193667.0
2020-04-15 12:45:00,90.53,90.55,90.25,90.47,283106.0,78.7479,78.7653,78.5044,78.6957,283106.0
2020-04-15 12:50:00,90.48,90.78,90.48,90.58,292094.0,78.7044,78.9654,78.7044,78.7914,292094.0
2020-04-15 12:55:00,90.58,90.58,90.41,90.46,133448.0,78.7914,78.7914,78.6436,78.687,133448.0
2020-04-15 13:00:00,90.44,90.53,90.33,90.48,165387.0,78.6697,78.7479,78.574,78.7044,165387.0
2020-04-15 13:05:00,90.49,90.93,90.45,90.82,209106.0,78.7131,79.0959,78.6783,79.0002,209106.0
2020-04-15 13:10:00,90.82,91.03,90.76,90.93,258163.0,79.0002,79.1829,78.948,79.0959,258163.0
2020-04-15 13:15:00,90.94,91.08,90.75,90.99,336218.0,79.1046,79.2264,78.9393,79.1481,336218.0
2020-04-15 13:20:00,91.0,91.06,90.75,91.0,314671.0,79.1568,79.209,78.9393,79.1568,314671.0
2020-04-15 13:25:00,91.02,91.02,90.46,90.59,229600.0,79.1742,79.1742,78.687,78.8001,229600.0
2020-04-15 13:30:00,90.59,90.66,90.41,90.52,229516.0,78.8001,78.861,78.6436,78.7392,229516.0
2020-04-15 13:35:00,90.51,90.63,90.41,90.57,230262.0,78.7305,78.8349,78.6436,78.7827,230262.0
2020-04-15 13:40:00,90.57,90.75,90.53,90.57,144979.0,78.7827,78.9393,78.7479,78.7827,144979.0
2020-04-15 13:45:00,90.56,90.77,90.43,90.61,159309.0,78.774,78.9567,78.661,78.8175,159309.0
2020-04-15 13:50:00,90.62,90.62,90.34,90.4,152271.0,78.8262,78.8262,78.5827,78.6349,152271.0
2020-04-15 13:55:00,90.4,90.56,90.35,90.48,114763.0,78.6349,78.774,78.5914,78.7044,114763.0
2020-04-15 14:00:00,90.48,90.85,90.48,90.71,182944.0,78.7044,79.0263,78.7044,78.9045,182944.0
2020-04-15 14:05:00,90.71,90.76,90.66,90.71,174213.0,78.9045,78.948,78.861,78.9045,174213.0
2020-04-15 14:10:00,90.72,90.84,90.68,90.75,273627.0,78.9132,79.0176,78.8784,78.9393,273627.0
2020-04-15 14:15:00,90.76,90.93,90.69,90.8,240925.0,78.948,79.0959,78.8871,78.9828,240925.0
2020-04-15 14:20:00,90.81,90.84,90.63,90.63,200401.0,78.9915,79.0176,78.8349,78.8349,200401.0
2020-04-15 14:25:00,90.63,90.86,90.57,90.84,176413.0,78.8349,79.035,78.7827,79.0176,176413.0
2020-04-15 14:30:00,90.85,91.1,90.83,90.97,269173.0,79.0263,79.2438,79.0089,79.1307,269173.0
2020-04-15 14:35:00,91.0,91.06,90.93,91.05,289069.0,79.1568,79.209,79.0959,79.2003,289069.0
2020-04-15 14:40:00,91.04,91.05,90.81,90.88,183852.0,79.1916,79.2003,78.9915,79.0524,183852.0
2020-04-15 14:45:00,90.88,91.1,90.83,91.06,186977.0,79.0524,79.2438,79.0089,79.209,186977.0
2020-04-15 14:50:00,91.05,91.06,90.75,90.83,165282.0,79.2003,79.209,78.9393,79.0089,165282.0
2020-04-15 14:55:00,90.82,91.2,90.81,91.19,207933.0,79.0002,79.3307,78.9915,79.322,207933.0
2020-04-15 15:00:00,91.18,91.34,90.95,91.02,245678.0,79.3133,79.4525,79.1133,79.1742,245678.0
2020-04-15 15:05:00,91.02,91.05,90.75,90.87,249483.0,79.1742,79.2003,78.9393,79.0437,249483.0
2020-04-15 15:10:00,90.87,90.93,90.79,90.84,148786.0,79.0437,79.0959,78.9741,79.0176,148786.0
2020-04-15 15:15:00,90.84,90.99,90.61,90.93,273517.0,79.0176,79.1481,78.8175,79.0959,273517.0
2020-04-15 15:20:00,90.93,91.07,90.9,90.96,168419.0,79.0959,79.2177,79.0698,79.122,168419.0
2020-04-15 15:25:00,90.96,90.98,90.65,90.73,239925.0,79.122,79.1394,78.8523,78.9219,239925.0
2020-04-15 15:30:00,90.73,90.96,90.53,90.55,306874.0,78.9219,79.122,78.7479,78.7653,306874.0
2020-04-15 15:35:00,90.55,90.71,90.4,90.54,331997.0,78.7653,78.9045,78.6349,78.7566,331997.0
2020-04-15 15:40:00,90.56,90.66,90.4,90.65,289724.0,78.774,78.861,78.6349,78.8523,289724.0
2020-04-15 15:45:00,90.64,90.8,90.63,90.65,264476.0,78.8436,78.9828,78.8349,78.8523,264476.0
2020-04-15 15:50:00,90.65,90.65,90.13,90.18,593562.0,78.8523,78.8523,78.4,78.4435,593562.0
2020-04-15 15:55:00,90.18,91.13,90.16,90.82,1309983.0,78.4435,79.2699,78.4261,79.0002,1309983.0
2020-04-16 09:30:00,90.23,90.57,89.26,89.28,1060089.0,78.487,78.7827,77.6432,77.6606,1060089.0
2020-04-16 09:35:00,89.3,89.91,89.01,89.54,650922.0,77.678,78.2086,77.4258,77.8868,650922.0
2020-04-16 09:40:00,89.55,89.86,89.41,89.52,338454.0,77.8955,78.1651,77.7737,77.8694,338454.0
2020-04-16 09:45:00,89.54,89.67,88.81,88.92,623430.0,77.8868,77.9999,77.2518,77.3475,623430.0
2020-04-16 09:50:00,88.92,88.98,88.33,88.4,524321.0,77.3475,77.3997,76.8343,76.8951,524321.0
2020-04-16 09:55:00,88.4,88.58,87.68,87.73,832332.0,76.8951,77.0517,76.2689,76.3123,832332.0
2020-04-16 10:00:00,87.72,88.3,87.68,88.16,531351.0,76.3036,76.8082,76.2689,76.6864,531351.0
2020-04-16 10:05:00,88.15,88.57,87.99,88.03,544034.0,76.6777,77.043,76.5385,76.5733,544034.0
2020-04-16 10:10:00,88.05,88.25,87.8,88.04,393171.0,76.5907,76.7647,76.3732,76.582,393171.0
2020-04-16 10:15:00,88.07,88.11,87.77,87.79,386449.0,76.6081,76.6429,76.3471,76.3645,386449.0
2020-04-16 10:20:00,87.8,88.25,87.66,88.19,369369.0,76.3732,76.7647,76.2515,76.7125,369369.0
2020-04-16 10:25:00,88.18,88.66,88.15,88.55,353827.0,76.7038,77.1213,76.6777,77.0256,353827.0
2020-04-16 10:30:00,88.52,88.65,88.33,88.5,223926.0,76.9995,77.1126,76.8343,76.9821,223926.0
2020-04-16 10:35:00,88.51,88.72,88.25,88.29,243053.0,76.9908,77.1735,76.7647,76.7995,243053.0
2020-04-16 10:40:00,88.28,88.73,88.15,88.73,258174.0,76.7908,77.1822,76.6777,77.1822,258174.0
2020-04-16 10:45:00,88.75,88.97,88.58,88.74,282695.0,77.1996,77.391,77.0517,77.1909,282695.0
2020-04-16 10:50:00,88.75,88.78,88.51,88.58,288975.0,77.1996,77.2257,76.9908,77.0517,288975.0
2020-04-16 10:55:00,88.57,88.87,88.5,88.79,261495.0,77.043,77.304,76.9821,77.2344,261495.0
2020-04-16 11:00:00,88.79,88.86,88.53,88.78,290707.0,77.2344,77.2953,77.0082,77.2257,290707.0
2020-04-16 11:05:00,88.81,89.14,88.75,89.05,406055.0,77.2518,77.5388,77.1996,77.4606,406055.0
2020-04-16 11:10:00,89.06,89.1,88.85,88.88,263866.0,77.4693,77.504,77.2866,77.3127,263866.0
2020-04-16 11:15:00,88.88,88.92,88.62,88.65,380694.0,77.3127,77.3475,77.0865,77.1126,380694.0
2020-04-16 11:20:00,88.65,88.75,88.25,88.33,326195.0,77.1126,77.1996,76.7647,76.8343,326195.0
2020-04-16 11:25:00,88.33,88.61,88.21,88.22,267687.0,76.8343,77.0778,76.7299,76.7386,267687.0
2020-04-16 11:30:00,88.22,88.32,88.05,88.08,206075.0,76.7386,76.8256,76.5907,76.6168,206075.0
2020-04-16 11:35:00,88.09,88.46,88.05,88.4,210569.0,76.6255,76.9473,76.5907,76.8951,210569.0
2020-04-16 11:40:00,88.42,88.6,88.21,88.22,329817.0,76.9125,77.0691,76.7299,76.7386,329817.0
2020-04-16 11:45:00,88.22,88.32,88.1,88.2,190843.0,76.7386,76.8256,76.6342,76.7212,190843.0
2020-04-16 11:50:00,88.2,88.57,88.12,88.53,266325.0,76.7212,77.043,76.6516,77.0082,266325.0
2020-04-16 11:55:00,88.56,88.56,88.24,88.28,256836.0,77.0343,77.0343,76.756,76.7908,256836.0
2020-04-16 12:00:00,88.28,88.47,88.13,88.23,248392.0,76.7908,76.956,76.6603,76.7473,248392.0
2020-04-16 12:05:00,88.23,88.23,87.92,87.99,405133.0,76.7473,76.7473,76.4776,76.5385,405133.0
2020-04-16 12:10:00,88.0,88.13,87.96,88.04,227863.0,76.5472,76.6603,76.5124,76.582,227863.0
2020-04-16 12:15:00,88.04,88.08,87.65,87.73,394368.0,76.582,76.6168,76.2428,76.3123,394368.0
2020-04-16 12:20:00,87.74,87.75,87.29,87.39,532014.0,76.321,76.3297,75.9296,76.0166,532014.0
2020-04-16 12:25:00,87.37,87.53,87.28,87.41,268878.0,75.9992,76.1384,75.9209,76.034,268878.0
2020-04-16 12:30:00,87.41,87.5,87.22,87.44,185610.0,76.034,76.1123,75.8687,76.0601,185610.0
2020-04-16 12:35:00,87.49,87.62,87.4,87.45,297129.0,76.1036,76.2167,76.0253,76.0688,297129.0
2020-04-16 12:40:00,87.44,87.72,87.34,87.58,235968.0,76.0601,76.3036,75.9731,76.1819,235968.0
2020-04-16 12:45:00,87.58,87.61,87.3,87.49,170853.0,76.1819,76.208,75.9383,76.1036,170853.0
2020-04-16 12:50:00,87.49,87.59,87.14,87.27,324472.0,76.1036,76.1906,75.7991,75.9122,324472.0
2020-04-16 12:55:00,87.25,87.55,87.1,87.49,254808.0,75.8948,76.1558,75.7643,76.1036,254808.0
2020-04-16 13:00:00,87.48,87.59,87.43,87.47,162549.0,76.0949,76.1906,76.0514,76.0862,162549.0
2020-04-16 13:05:00,87.48,87.68,87.41,87.42,148594.0,76.0949,76.2689,76.034,76.0427,148594.0
2020-04-16 13:10:00,87.44,87.63,87.38,87.62,165477.0,76.0601,76.2254,76.0079,76.2167,165477.0
2020-04-16 13:15:00,87.6,87.75,87.51,87.53,176377.0,76.1993,76.3297,76.121,76.1384,176377.0
2020-04-16 13:20:00,87.52,87.72,87.39,87.52,179931.0,76.1297,76.3036,76.0166,76.1297,179931.0
2020-04-16 13:25:00,87.52,87.52,87.34,87.46,157512.0,76.1297,76.1297,75.9731,76.0775,157512.0
2020-04-16 13:30:00,87.45,87.61,87.43,87.53,127495.0,76.0688,76.208,76.0514,76.1384,127495.0
2020-04-16 13:35:00,87.54,87.62,87.37,87.39,192390.0,76.1471,76.2167,75.9992,76.0166,192390.0
2020-04-16 13:40:00,87.39,87.46,87.23,87.3,244137.0,76.0166,76.0775,75.8774,75.9383,244137.0
2020-04-16 13:45:00,87.29,87.31,87.16,87.2,219261.0,75.9296,75.947,75.8165,75.8513,219261.0
2020-04-16 13:50:00,87.19,87.48,87.18,87.25,159831.0,75.8426,76.0949,75.8339,75.8948,159831.0
2020-04-16 13:55:00,87.26,87.43,87.2,87.39,118896.0,75.9035,76.0514,75.8513,76.0166,118896.0
2020-04-16 14:00:00,87.36,87.38,87.08,87.26,233014.0,75.9905,76.0079,75.7469,75.9035,233014.0
2020-04-16 14:05:00,87.27,87.54,87.11,87.53,253723.0,75.9122,76.1471,75.773,76.1384,253723.0
2020-04-16 14:10:00,87.53,87.64,87.35,87.61,257672.0,76.1384,76.2341,75.9818,76.208,257672.0
2020-04-16 14:15:00,87.61,87.75,87.52,87.63,341712.0,76.208,76.3297,76.1297,76.2254,341712.0
2020-04-16 14:20:00,87.64,87.85,87.56,87.72,272856.0,76.2341,76.4167,76.1645,76.3036,272856.0
2020-04-16 14:25:00,87.71,87.85,87.63,87.67,239170.0,76.2949,76.4167,76.2254,76.2602,239170.0
2020-04-16 14:30:00,87.67,87.78,87.61,87.73,178223.0,76.2602,76.3558,76.208,76.3123,178223.0
2020-04-16 14:35:00,87.74,88.07,87.69,87.84,263953.0,76.321,76.6081,76.2776,76.408,263953.0
2020-04-16 14:40:00,87.85,87.88,87.66,87.76,184498.0,76.4167,76.4428,76.2515,76.3384,184498.0
2020-04-16 14:45:00,87.77,87.79,87.49,87.74,228879.0,76.3471,76.3645,76.1036,76.321,228879.0
2020-04-16 14:50:00,87.72,87.75,87.31,87.48,256076.0,76.3036,76.3297,75.947,76.0949,256076.0
2020-04-16 14:55:00,87.49,87.57,87.08,87.2,439866.0,76.1036,76.1732,75.7469,75.8513,439866.0
2020-04-16 15:00:00,87.2,87.3,87.06,87.19,338358.0,75.8513,75.9383,75.7295,75.8426,338358.0
2020-04-16 15:05:00,87.18,87.35,87.07,87.07,247782.0,75.8339,75.9818,75.7382,75.7382,247782.0
2020-04-16 15:10:00,87.07,87.39,87.05,87.32,234937.0,75.7382,76.0166,75.7208,75.9557,234937.0
2020-04-16 15:15:00,87.32,87.48,87.22,87.28,197612.0,75.9557,76.0949,75.8687,75.9209,197612.0
2020-04-16 15:20:00,87.28,87.62,87.25,87.6,266172.0,75.9209,76.2167,75.8948,76.1993,266172.0
2020-04-16 15:25:00,87.61,87.61,87.35,87.56,234655.0,76.208,76.208,75.9818,76.1645,234655.0
2020-04-16 15:30:00,87.56,87.79,87.51,87.78,285261.0,76.1645,76.3645,76.121,76.3558,285261.0
2020-04-16 15:35:00,87.8,87.85,87.66,87.8,312514.0,76.3732,76.4167,76.2515,76.3732,312514.0
2020-04-16 15:40:00,87.79,87.82,87.5,87.57,308779.0,76.3645,76.3906,76.1123,76.1732,308779.0
2020-04-16 15:45:00,87.56,87.75,87.56,87.61,404203.0,76.1645,76.3297,76.1645,76.208,404203.0
2020-04-16 15:50:00,87.62,87.96,87.54,87.63,769990.0,76.2167,76.5124,76.1471,76.2254,769990.0
2020-04-16 15:55:00,87.62,87.63,87.31,87.32,1313851.0,76.2167,76.2254,75.947,75.9557,1313851.0
2020-04-17 09:30:00,92.0,92.05,90.96,91.52,2035728.0,80.0266,80.0701,79.122,79.6091,2035728.0
2020-04-17 09:35:00,91.52,92.68,91.49,92.65,833794.0,79.6091,80.6181,79.583,80.592,833794.0
2020-04-17 09:40:00,92.65,92.66,91.75,91.78,651375.0,80.592,80.6007,79.8092,79.8353,651375.0
2020-04-17 09:45:00,91.79,92.13,91.66,92.06,439996.0,79.844,80.1397,79.7309,80.0788,439996.0
2020-04-17 09:50:00,92.05,92.2,91.87,92.08,324396.0,80.0701,80.2006,79.9135,80.0962,324396.0
2020-04-17 09:55:00,92.08,92.57,92.07,92.56,562513.0,80.0962,80.5224,80.0875,80.5137,562513.0
2020-04-17 10:00:00,92.57,92.79,92.37,92.76,727353.0,80.5224,80.7138,80.3485,80.6877,727353.0
2020-04-17 10:05:00,92.75,92.8,92.31,92.4,335550.0,80.679,80.7225,80.2963,80.3746,335550.0
2020-04-17 10:10:00,92.39,92.56,91.69,91.93,478486.0,80.3659,80.5137,79.757,79.9657,478486.0
2020-04-17 10:15:00,91.94,92.12,91.45,91.64,542252.0,79.9744,80.131,79.5482,79.7135,542252.0
2020-04-17 10:20:00,91.61,92.0,91.41,91.95,416691.0,79.6874,80.0266,79.5134,79.9831,416691.0
2020-04-17 10:25:00,91.94,92.3,91.83,91.86,252917.0,79.9744,80.2876,79.8787,79.9048,252917.0
2020-04-17 10:30:00,91.89,91.95,91.71,91.88,232073.0,79.9309,79.9831,79.7744,79.9222,232073.0
2020-04-17 10:35:00,91.89,92.21,91.81,92.21,200213.0,79.9309,80.2093,79.8614,80.2093,200213.0
2020-04-17 10:40:00,92.22,92.51,92.15,92.43,361971.0,80.218,80.4702,80.1571,80.4007,361971.0
2020-04-17 10:45:00,92.43,92.44,91.84,91.88,332660.0,80.4007,80.4094,79.8874,79.9222,332660.0
2020-04-17 10:50:00,91.88,92.52,91.87,92.49,311703.0,79.9222,80.4789,79.9135,80.4529,311703.0
2020-04-17 10:55:00,92.48,92.72,92.38,92.63,276227.0,80.4442,80.6529,80.3572,80.5746,276227.0
2020-04-17 11:00:00,92.63,93.16,92.52,93.09,426895.0,80.5746,81.0357,80.4789,80.9748,426895.0
2020-04-17 11:05:00,93.07,93.5,92.93,93.37,370029.0,80.9574,81.3314,80.8356,81.2183,370029.0
2020-04-17 11:10:00,93.35,93.43,92.93,93.07,270147.0,81.2009,81.2705,80.8356,80.9574,270147.0
2020-04-17 11:15:00,93.06,93.34,92.9,93.08,206154.0,80.9487,81.1922,80.8095,80.9661,206154.0
2020-04-17 11:20:00,93.1,93.11,92.68,92.9,213096.0,80.9835,80.9922,80.6181,80.8095,213096.0
2020-04-17 11:25:00,92.88,93.05,92.57,92.69,207689.0,80.7921,80.94,80.5224,80.6268,207689.0
2020-04-17 11:30:00,92.67,92.92,92.42,92.92,316558.0,80.6094,80.8269,80.392,80.8269,316558.0
2020-04-17 11:35:00,92.94,93.0,92.72,92.79,212230.0,80.8443,80.8965,80.6529,80.7138,212230.0
2020-04-17 11:40:00,92.79,92.99,92.7,92.84,138756.0,80.7138,80.8878,80.6355,80.7573,138756.0
2020-04-17 11:45:00,92.84,93.19,92.84,93.01,215900.0,80.7573,81.0618,80.7573,80.9052,215900.0
2020-04-17 11:50:00,93.0,93.0,92.7,92.92,126659.0,80.8965,80.8965,80.6355,80.8269,126659.0
2020-04-17 11:55:00,92.91,93.07,92.87,93.04,107605.0,80.8182,80.9574,80.7834,80.9313,107605.0
2020-04-17 12:00:00,93.04,93.09,92.91,92.96,133442.0,80.9313,80.9748,80.8182,80.8617,133442.0
2020-04-17 12:05:00,92.95,93.07,92.68,92.69,207705.0,80.853,80.9574,80.6181,80.6268,207705.0
2020-04-17 12:10:00,92.68,92.83,92.57,92.76,128222.0,80.6181,80.7486,80.5224,80.6877,128222.0
2020-04-17 12:15:00,92.76,93.07,92.7,93.01,187125.0,80.6877,80.9574,80.6355,80.9052,187125.0
2020-04-17 12:20:00,93.01,93.04,92.57,92.66,154448.0,80.9052,80.9313,80.5224,80.6007,154448.0
2020-04-17 12:25:00,92.67,92.83,92.53,92.65,124814.0,80.6094,80.7486,80.4876,80.592,124814.0
2020-04-17 12:30:00,92.68,92.88,92.59,92.87,96936.0,80.6181,80.7921,80.5398,80.7834,96936.0
2020-04-17 12:35:00,92.87,93.24,92.86,93.11,179750.0,80.7834,81.1052,80.7747,80.9922,179750.0
2020-04-17 12:40:00,93.12,93.29,93.07,93.24,193710.0,81.0009,81.1487,80.9574,81.1052,193710.0
2020-04-17 12:45:00,93.24,93.59,93.19,93.59,173744.0,81.1052,81.4097,81.0618,81.4097,173744.0
2020-04-17 12:50:00,93.58,93.72,93.46,93.66,159310.0,81.401,81.5228,81.2966,81.4706,159310.0
2020-04-17 12:55:00,93.65,93.69,93.46,93.66,140936.0,81.4619,81.4967,81.2966,81.4706,140936.0
2020-04-17 13:00:00,93.67,94.03,93.62,93.87,210301.0,81.4793,81.7924,81.4358,81.6533,210301.0
2020-04-17 13:05:00,93.86,93.95,93.77,93.94,126296.0,81.6446,81.7228,81.5663,81.7141,126296.0
2020-04-17 13:10:00,93.94,93.96,93.76,93.77,88659.0,81.7141,81.7315,81.5576,81.5663,88659.0
2020-04-17 13:15:00,93.77,94.0,93.61,93.98,152739.0,81.5663,81.7663,81.4271,81.7489,152739.0
2020-04-17 13:20:00,93.97,93.97,93.62,93.74,124872.0,81.7402,81.7402,81.4358,81.5402,124872.0
2020-04-17 13:25:00,93.72,93.9,93.63,93.64,115747.0,81.5228,81.6793,81.4445,81.4532,115747.0
2020-04-17 13:30:00,93.65,93.74,93.57,93.61,102999.0,81.4619,81.5402,81.3923,81.4271,102999.0
2020-04-17 13:35:00,93.6,93.76,93.57,93.73,95798.0,81.4184,81.5576,81.3923,81.5315,95798.0
2020-04-17 13:40:00,93.73,93.79,93.56,93.57,89564.0,81.5315,81.5837,81.3836,81.3923,89564.0
2020-04-17 13:45:00,93.56,93.57,93.13,93.13,160958.0,81.3836,81.3923,81.0096,81.0096,160958.0
2020-04-17 13:50:00,93.13,93.22,92.95,93.16,148473.0,81.0096,81.0878,80.853,81.0357,148473.0
2020-04-17 13:55:00,93.17,93.46,93.17,93.42,113855.0,81.0444,81.2966,81.0444,81.2618,113855.0
2020-04-17 14:00:00,93.42,93.51,93.27,93.34,195368.0,81.2618,81.3401,81.1313,81.1922,195368.0
2020-04-17 14:05:00,93.36,93.37,93.07,93.09,148389.0,81.2096,81.2183,80.9574,80.9748,148389.0
2020-04-17 14:10:00,93.08,93.22,92.83,92.94,171035.0,80.9661,81.0878,80.7486,80.8443,171035.0
2020-04-17 14:15:00,92.94,93.02,92.86,93.0,124702.0,80.8443,80.9139,80.7747,80.8965,124702.0
2020-04-17 14:20:00,92.99,93.2,92.97,93.02,253042.0,80.8878,81.0704,80.8704,80.9139,253042.0
2020-04-17 14:25:00,93.02,93.02,92.73,92.78,110473.0,80.9139,80.9139,80.6616,80.7051,110473.0
2020-04-17 14:30:00,92.77,93.08,92.66,92.99,170493.0,80.6964,80.9661,80.6007,80.8878,170493.0
2020-04-17 14:35:00,92.98,93.06,92.8,93.06,101675.0,80.8791,80.9487,80.7225,80.9487,101675.0
2020-04-17 14:40:00,93.05,93.25,92.88,93.25,169310.0,80.94,81.1139,80.7921,81.1139,169310.0
2020-04-17 14:45:00,93.24,93.5,93.11,93.44,193655.0,81.1052,81.3314,80.9922,81.2792,193655.0
2020-04-17 14:50:00,93.44,93.57,93.19,93.2,179786.0,81.2792,81.3923,81.0618,81.0704,179786.0
2020-04-17 14:55:00,93.2,93.47,93.14,93.46,153142.0,81.0704,81.3053,81.0183,81.2966,153142.0
2020-04-17 15:00:00,93.46,93.6,93.38,93.54,143331.0,81.2966,81.4184,81.227,81.3662,143331.0
2020-04-17 15:05:00,93.54,93.74,93.51,93.74,191355.0,81.3662,81.5402,81.3401,81.5402,191355.0
2020-04-17 15:10:00,93.74,93.97,93.63,93.9,229110.0,81.5402,81.7402,81.4445,81.6793,229110.0
2020-04-17 15:15:00,93.89,93.99,93.88,93.96,192613.0,81.6706,81.7576,81.662,81.7315,192613.0
2020-04-17 15:20:00,93.97,94.11,93.86,93.89,281588.0,81.7402,81.862,81.6446,81.6706,281588.0
2020-04-17 15:25:00,93.9,94.12,93.88,94.08,244259.0,81.6793,81.8707,81.662,81.8359,244259.0
2020-04-17 15:30:00,94.09,94.5,94.08,94.48,431943.0,81.8446,82.2013,81.8359,82.1839,431943.0
2020-04-17 15:35:00,94.48,94.69,94.43,94.66,368744.0,82.1839,82.3665,82.1404,82.3404,368744.0
2020-04-17 15:40:00,94.66,94.98,94.66,94.89,526957.0,82.3404,82.6188,82.3404,82.5405,526957.0
2020-04-17 15:45:00,94.89,95.11,94.82,95.07,537479.0,82.5405,82.7319,82.4796,82.6971,537479.0
2020-04-17 15:50:00,95.07,95.68,95.07,95.46,837593.0,82.6971,83.2277,82.6971,83.0363,837593.0
2020-04-17 15:55:00,95.46,95.55,94.93,95.04,1564479.0,83.0363,83.1146,82.5753,82.671,1564479.0
2020-04-20 09:30:00,92.47,92.56,91.75,91.91,867359.0,80.4355,80.5137,79.8092,79.9483,867359.0
2020-04-20 09:35:00,91.93,92.52,91.8,92.17,383626.0,79.9657,80.4789,79.8527,80.1745,383626.0
2020-04-20 09:40:00,92.17,93.23,92.07,93.2,438720.0,80.1745,81.0965,80.0875,81.0704,438720.0
2020-04-20 09:45:00,93.18,93.95,93.15,93.64,400334.0,81.0531,81.7228,81.027,81.4532,400334.0
2020-04-20 09:50:00,93.64,93.8,93.44,93.48,211690.0,81.4532,81.5924,81.2792,81.314,211690.0
2020-04-20 09:55:00,93.49,93.86,93.27,93.83,250582.0,81.3227,81.6446,81.1313,81.6185,250582.0
2020-04-20 10:00:00,93.84,93.84,93.42,93.63,191812.0,81.6272,81.6272,81.2618,81.4445,191812.0
2020-04-20 10:05:00,93.63,93.8,93.31,93.59,229429.0,81.4445,81.5924,81.1661,81.4097,229429.0
2020-04-20 10:10:00,93.58,94.17,93.5,94.01,271844.0,81.401,81.9142,81.3314,81.775,271844.0
2020-04-20 10:15:00,94.02,94.02,93.56,93.68,248927.0,81.7837,81.7837,81.3836,81.488,248927.0
2020-04-20 10:20:00,93.67,93.7,93.14,93.19,202835.0,81.4793,81.5054,81.0183,81.0618,202835.0
2020-04-20 10:25:00,93.2,93.38,92.97,93.01,193931.0,81.0704,81.227,80.8704,80.9052,193931.0
2020-04-20 10:30:00,93.0,93.26,92.93,93.11,243375.0,80.8965,81.1226,80.8356,80.9922,243375.0
2020-04-20 10:35:00,93.11,93.31,93.05,93.24,261324.0,80.9922,81.1661,80.94,81.1052,261324.0
2020-04-20 10:40:00,93.25,93.72,93.24,93.66,156043.0,81.1139,81.5228,81.1052,81.4706,156043.0
2020-04-20 10:45:00,93.64,94.06,93.64,93.88,237237.0,81.4532,81.8185,81.4532,81.662,237237.0
2020-04-20 10:50:00,93.85,94.35,93.85,94.29,227810.0,81.6359,82.0708,81.6359,82.0186,227810.0
2020-04-20 10:55:00,94.29,94.71,94.12,94.17,299909.0,82.0186,82.3839,81.8707,81.9142,299909.0
2020-04-20 11:00:00,94.16,94.25,93.92,94.0,160510.0,81.9055,81.9838,81.6967,81.7663,160510.0
2020-04-20 11:05:00,93.99,94.28,93.96,94.18,183574.0,81.7576,82.0099,81.7315,81.9229,183574.0
2020-04-20 11:10:00,94.17,94.36,93.83,93.88,150810.0,81.9142,82.0795,81.6185,81.662,150810.0
2020-04-20 11:15:00,93.87,94.11,93.83,93.89,158908.0,81.6533,81.862,81.6185,81.6706,158908.0
2020-04-20 11:20:00,93.89,94.07,93.85,93.96,116772.0,81.6706,81.8272,81.6359,81.7315,116772.0
2020-04-20 11:25:00,93.95,94.13,93.95,94.02,196621.0,81.7228,81.8794,81.7228,81.7837,196621.0
2020-04-20 11:30:00,94.02,94.02,93.8,93.99,147066.0,81.7837,81.7837,81.5924,81.7576,147066.0
2020-04-20 11:35:00,93.99,94.27,93.88,94.1,175681.0,81.7576,82.0012,81.662,81.8533,175681.0
2020-04-20 11:40:00,94.09,94.18,94.03,94.07,66864.0,81.8446,81.9229,81.7924,81.8272,66864.0
2020-04-20 11:45:00,94.06,94.18,94.05,94.12,74617.0,81.8185,81.9229,81.8098,81.8707,74617.0
2020-04-20 11:50:00,94.13,94.2,94.02,94.11,104229.0,81.8794,81.9403,81.7837,81.862,104229.0
2020-04-20 11:55:00,94.11,94.24,94.0,94.06,99239.0,81.862,81.9751,81.7663,81.8185,99239.0
2020-04-20 12:00:00,94.07,94.11,93.76,93.78,136770.0,81.8272,81.862,81.5576,81.575,136770.0
2020-04-20 12:05:00,93.78,93.89,93.67,93.87,119559.0,81.575,81.6706,81.4793,81.6533,119559.0
2020-04-20 12:10:00,93.87,93.88,93.33,93.38,163431.0,81.6533,81.662,81.1835,81.227,163431.0
2020-04-20 12:15:00,93.37,93.46,93.23,93.31,175283.0,81.2183,81.2966,81.0965,81.1661,175283.0
2020-04-20 12:20:00,93.31,93.39,93.15,93.2,153235.0,81.1661,81.2357,81.027,81.0704,153235.0
2020-04-20 12:25:00,93.2,93.35,93.16,93.25,135468.0,81.0704,81.2009,81.0357,81.1139,135468.0
2020-04-20 12:30:00,93.24,93.47,93.24,93.44,159610.0,81.1052,81.3053,81.1052,81.2792,159610.0
2020-04-20 12:35:00,93.45,93.48,93.26,93.37,121555.0,81.2879,81.314,81.1226,81.2183,121555.0
2020-04-20 12:40:00,93.37,93.38,93.26,93.28,76048.0,81.2183,81.227,81.1226,81.14,76048.0
2020-04-20 12:45:00,93.27,93.42,93.21,93.41,78756.0,81.1313,81.2618,81.0791,81.2531,78756.0
2020-04-20 12:50:00,93.42,93.43,93.13,93.14,101970.0,81.2618,81.2705,81.0096,81.0183,101970.0
2020-04-20 12:55:00,93.14,93.21,92.79,92.9,307160.0,81.0183,81.0791,80.7138,80.8095,307160.0
2020-04-20 13:00:00,92.9,92.94,92.51,92.55,196545.0,80.8095,80.8443,80.4702,80.505,196545.0
2020-04-20 13:05:00,92.56,92.89,92.56,92.81,150299.0,80.5137,80.8008,80.5137,80.7312,150299.0
2020-04-20 13:10:00,92.81,92.83,92.39,92.41,186590.0,80.7312,80.7486,80.3659,80.3833,186590.0
2020-04-20 13:15:00,92.41,92.58,92.35,92.53,113270.0,80.3833,80.5311,80.3311,80.4876,113270.0
2020-04-20 13:20:00,92.53,92.69,92.48,92.52,226541.0,80.4876,80.6268,80.4442,80.4789,226541.0
2020-04-20 13:25:00,92.51,92.76,92.46,92.63,139166.0,80.4702,80.6877,80.4268,80.5746,139166.0
2020-04-20 13:30:00,92.64,92.67,92.33,92.46,153426.0,80.5833,80.6094,80.3137,80.4268,153426.0
2020-04-20 13:35:00,92.46,92.49,92.25,92.44,142560.0,80.4268,80.4529,80.2441,80.4094,142560.0
2020-04-20 13:40:00,92.44,92.63,92.44,92.47,158046.0,80.4094,80.5746,80.4094,80.4355,158046.0
2020-04-20 13:45:00,92.47,92.67,92.4,92.5,189003.0,80.4355,80.6094,80.3746,80.4616,189003.0
2020-04-20 13:50:00,92.51,92.65,92.42,92.46,177935.0,80.4702,80.592,80.392,80.4268,177935.0
2020-04-20 13:55:00,92.48,92.48,92.31,92.35,150034.0,80.4442,80.4442,80.2963,80.3311,150034.0
2020-04-20 14:00:00,92.34,92.54,92.27,92.37,128395.0,80.3224,80.4963,80.2615,80.3485,128395.0
2020-04-20 14:05:00,92.37,92.47,92.31,92.33,111303.0,80.3485,80.4355,80.2963,80.3137,111303.0
2020-04-20 14:10:00,92.32,92.4,91.93,91.98,331541.0,80.305,80.3746,79.9657,80.0092,331541.0
2020-04-20 14:15:00,91.97,92.05,91.75,91.78,229230.0,80.0005,80.0701,79.8092,79.8353,229230.0
2020-04-20 14:20:00,91.79,91.87,91.58,91.59,247417.0,79.844,79.9135,79.6613,79.67,247417.0
2020-04-20 14:25:00,91.59,91.66,91.06,91.08,366314.0,79.67,79.7309,79.209,79.2264,366314.0
2020-04-20 14:30:00,91.09,91.23,90.94,91.14,443536.0,79.2351,79.3568,79.1046,79.2785,443536.0
2020-04-20 14:35:00,91.13,91.41,91.07,91.26,552520.0,79.2699,79.5134,79.2177,79.3829,552520.0
2020-04-20 14:40:00,91.27,91.44,91.15,91.43,212607.0,79.3916,79.5395,79.2872,79.5308,212607.0
2020-04-20 14:45:00,91.43,91.64,91.35,91.54,257355.0,79.5308,79.7135,79.4612,79.6265,257355.0
2020-04-20 14:50:00,91.55,91.55,91.16,91.17,219963.0,79.6352,79.6352,79.2959,79.3046,219963.0
2020-04-20 14:55:00,91.17,91.22,90.77,90.79,365179.0,79.3046,79.3481,78.9567,78.9741,365179.0
2020-04-20 15:00:00,90.81,91.15,90.79,90.93,226726.0,78.9915,79.2872,78.9741,79.0959,226726.0
2020-04-20 15:05:00,90.94,90.94,90.68,90.76,295623.0,79.1046,79.1046,78.8784,78.948,295623.0
2020-04-20 15:10:00,90.75,90.9,90.69,90.75,283609.0,78.9393,79.0698,78.8871,78.9393,283609.0
2020-04-20 15:15:00,90.73,90.83,90.46,90.46,297777.0,78.9219,79.0089,78.687,78.687,297777.0
2020-04-20 15:20:00,90.47,90.9,90.46,90.9,314403.0,78.6957,79.0698,78.687,79.0698,314403.0
2020-04-20 15:25:00,90.89,91.23,90.76,91.2,356384.0,79.0611,79.3568,78.948,79.3307,356384.0
2020-04-20 15:30:00,91.21,91.48,91.02,91.45,358851.0,79.3394,79.5743,79.1742,79.5482,358851.0
2020-04-20 15:35:00,91.45,91.54,91.15,91.17,276007.0,79.5482,79.6265,79.2872,79.3046,276007.0
2020-04-20 15:40:00,91.18,91.54,91.18,91.49,239629.0,79.3133,79.6265,79.3133,79.583,239629.0
2020-04-20 15:45:00,91.49,91.6,91.36,91.56,297611.0,79.583,79.6787,79.4699,79.6439,297611.0
2020-04-20 15:50:00,91.57,91.67,91.28,91.56,420425.0,79.6526,79.7396,79.4003,79.6439,420425.0
2020-04-20 15:55:00,91.56,92.04,91.51,91.65,940556.0,79.6439,80.0614,79.6004,79.7222,940556.0
2020-04-21 09:30:00,88.62,89.5,88.33,89.33,1002231.0,77.0865,77.852,76.8343,77.7041,1002231.0
2020-04-21 09:35:00,89.3,89.84,88.99,89.25,381031.0,77.678,78.1477,77.4084,77.6345,381031.0
2020-04-21 09:40:00,89.26,89.99,89.26,89.82,317080.0,77.6432,78.2782,77.6432,78.1303,317080.0
2020-04-21 09:45:00,89.82,90.81,89.82,90.46,457938.0,78.1303,78.9915,78.1303,78.687,457938.0
2020-04-21 09:50:00,90.47,90.75,90.24,90.51,248889.0,78.6957,78.9393,78.4957,78.7305,248889.0
2020-04-21 09:55:00,90.53,91.25,90.44,91.17,517509.0,78.7479,79.3742,78.6697,79.3046,517509.0
2020-04-21 10:00:00,91.19,91.39,90.98,91.16,397763.0,79.322,79.496,79.1394,79.2959,397763.0
2020-04-21 10:05:00,91.16,91.26,90.57,90.74,394328.0,79.2959,79.3829,78.7827,78.9306,394328.0
2020-04-21 10:10:00,90.73,90.85,90.17,90.2,252920.0,78.9219,79.0263,78.4348,78.4609,252920.0
2020-04-21 10:15:00,90.19,90.32,89.96,90.24,314864.0,78.4522,78.5653,78.2521,78.4957,314864.0
2020-04-21 10:20:00,90.24,90.62,90.17,90.56,217388.0,78.4957,78.8262,78.4348,78.774,217388.0
2020-04-21 10:25:00,90.53,90.65,90.26,90.56,217386.0,78.7479,78.8523,78.5131,78.774,217386.0
2020-04-21 10:30:00,90.55,90.82,90.44,90.52,177566.0,78.7653,79.0002,78.6697,78.7392,177566.0
2020-04-21 10:35:00,90.55,90.56,90.31,90.38,105494.0,78.7653,78.774,78.5566,78.6175,105494.0
2020-04-21 10:40:00,90.38,90.44,90.03,90.14,216243.0,78.6175,78.6697,78.313,78.4087,216243.0
2020-04-21 10:45:00,90.13,90.14,89.75,89.77,258487.0,78.4,78.4087,78.0695,78.0868,258487.0
2020-04-21 10:50:00,89.76,89.85,89.63,89.79,184065.0,78.0781,78.1564,77.9651,78.1042,184065.0
2020-04-21 10:55:00,89.8,89.97,89.72,89.8,323580.0,78.1129,78.2608,78.0434,78.1129,323580.0
2020-04-21 11:00:00,89.79,89.8,89.36,89.45,203084.0,78.1042,78.1129,77.7302,77.8085,203084.0
2020-04-21 11:05:00,89.45,89.55,89.29,89.46,147585.0,77.8085,77.8955,77.6693,77.8172,147585.0
2020-04-21 11:10:00,89.43,89.48,89.08,89.14,191865.0,77.7911,77.8346,77.4866,77.5388,191865.0
2020-04-21 11:15:00,89.13,89.43,89.07,89.39,140498.0,77.5301,77.7911,77.4779,77.7563,140498.0
2020-04-21 11:20:00,89.39,89.64,89.3,89.33,174538.0,77.7563,77.9738,77.678,77.7041,174538.0
2020-04-21 11:25:00,89.32,89.38,88.84,89.07,267437.0,77.6954,77.7476,77.2779,77.4779,267437.0
2020-04-21 11:30:00,89.06,89.44,89.05,89.12,148497.0,77.4693,77.7998,77.4606,77.5214,148497.0
2020-04-21 11:35:00,89.11,89.31,88.99,89.17,146720.0,77.5127,77.6867,77.4084,77.5649,146720.0
2020-04-21 11:40:00,89.17,89.2,88.92,88.97,153597.0,77.5649,77.591,77.3475,77.391,153597.0
2020-04-21 11:45:00,89.0,89.19,88.95,89.15,130505.0,77.4171,77.5823,77.3736,77.5475,130505.0
2020-04-21 11:50:00,89.13,89.46,88.98,89.39,123346.0,77.5301,77.8172,77.3997,77.7563,123346.0
2020-04-21 11:55:00,89.38,89.66,89.29,89.65,163942.0,77.7476,77.9912,77.6693,77.9825,163942.0
2020-04-21 12:00:00,89.64,89.69,89.49,89.55,147759.0,77.9738,78.0173,77.8433,77.8955,147759.0
2020-04-21 12:05:00,89.57,89.62,89.41,89.57,134176.0,77.9129,77.9564,77.7737,77.9129,134176.0
2020-04-21 12:10:00,89.57,89.78,89.49,89.7,161729.0,77.9129,78.0955,77.8433,78.026,161729.0
2020-04-21 12:15:00,89.73,89.8,89.63,89.77,160558.0,78.0521,78.1129,77.9651,78.0868,160558.0
2020-04-21 12:20:00,89.78,89.86,89.69,89.75,140943.0,78.0955,78.1651,78.0173,78.0695,140943.0
2020-04-21 12:25:00,89.76,89.89,89.72,89.79,131183.0,78.0781,78.1912,78.0434,78.1042,131183.0
2020-04-21 12:30:00,89.78,89.87,89.57,89.57,107392.0,78.0955,78.1738,77.9129,77.9129,107392.0
2020-04-21 12:35:00,89.6,89.77,89.5,89.7,150966.0,77.939,78.0868,77.852,78.026,150966.0
2020-04-21 12:40:00,89.72,89.8,89.56,89.66,125521.0,78.0434,78.1129,77.9042,77.9912,125521.0
2020-04-21 12:45:00,89.65,89.82,89.55,89.75,128817.0,77.9825,78.1303,77.8955,78.0695,128817.0
2020-04-21 12:50:00,89.75,90.14,89.72,89.98,178107.0,78.0695,78.4087,78.0434,78.2695,178107.0
2020-04-21 12:55:00,89.99,90.07,89.83,90.05,108569.0,78.2782,78.3478,78.139,78.3304,108569.0
2020-04-21 13:00:00,90.05,90.28,89.97,90.15,103001.0,78.3304,78.5305,78.2608,78.4174,103001.0
2020-04-21 13:05:00,90.14,90.14,89.84,89.94,147887.0,78.4087,78.4087,78.1477,78.2347,147887.0
2020-04-21 13:10:00,89.93,89.93,89.48,89.49,155773.0,78.226,78.226,77.8346,77.8433,155773.0
2020-04-21 13:15:00,89.5,89.56,89.42,89.51,103132.0,77.852,77.9042,77.7824,77.8607,103132.0
2020-04-21 13:20:00,89.51,89.88,89.49,89.66,111194.0,77.8607,78.1825,77.8433,77.9912,111194.0
2020-04-21 13:25:00,89.66,89.8,89.59,89.76,81009.0,77.9912,78.1129,77.9303,78.0781,81009.0
2020-04-21 13:30:00,89.75,89.89,89.63,89.85,135443.0,78.0695,78.1912,77.9651,78.1564,135443.0
2020-04-21 13:35:00,89.84,89.99,89.75,89.95,96269.0,78.1477,78.2782,78.0695,78.2434,96269.0
2020-04-21 13:40:00,89.95,89.95,89.59,89.68,134360.0,78.2434,78.2434,77.9303,78.0086,134360.0
2020-04-21 13:45:00,89.65,89.68,89.18,89.27,157978.0,77.9825,78.0086,77.5736,77.6519,157978.0
2020-04-21 13:50:00,89.27,89.32,89.07,89.2,139513.0,77.6519,77.6954,77.4779,77.591,139513.0
2020-04-21 13:55:00,89.2,89.23,89.01,89.1,115875.0,77.591,77.6171,77.4258,77.504,115875.0
2020-04-21 14:00:00,89.11,89.33,88.98,89.29,130397.0,77.5127,77.7041,77.3997,77.6693,130397.0
2020-04-21 14:05:00,89.27,89.45,89.19,89.29,157712.0,77.6519,77.8085,77.5823,77.6693,157712.0
2020-04-21 14:10:00,89.28,89.37,89.15,89.27,94436.0,77.6606,77.7389,77.5475,77.6519,94436.0
2020-04-21 14:15:00,89.26,89.31,89.03,89.11,106046.0,77.6432,77.6867,77.4432,77.5127,106046.0
2020-04-21 14:20:00,89.11,89.69,89.06,89.55,123575.0,77.5127,78.0173,77.4693,77.8955,123575.0
2020-04-21 14:25:00,89.57,89.61,89.27,89.29,171595.0,77.9129,77.9477,77.6519,77.6693,171595.0
2020-04-21 14:30:00,89.3,89.34,89.08,89.11,139300.0,77.678,77.7128,77.4866,77.5127,139300.0
2020-04-21 14:35:00,89.11,89.16,88.97,89.01,139432.0,77.5127,77.5562,77.391,77.4258,139432.0
2020-04-21 14:40:00,89.01,89.11,88.91,89.09,131569.0,77.4258,77.5127,77.3388,77.4953,131569.0
2020-04-21 14:45:00,89.09,89.22,89.01,89.15,84582.0,77.4953,77.6084,77.4258,77.5475,84582.0
2020-04-21 14:50:00,89.14,89.24,89.09,89.17,147446.0,77.5388,77.6258,77.4953,77.5649,147446.0
2020-04-21 14:55:00,89.16,89.16,88.93,89.0,169404.0,77.5562,77.5562,77.3562,77.4171,169404.0
2020-04-21 15:00:00,89.01,89.25,89.01,89.21,242981.0,77.4258,77.6345,77.4258,77.5997,242981.0
2020-04-21 15:05:00,89.22,89.3,88.83,88.97,231899.0,77.6084,77.678,77.2692,77.391,231899.0
2020-04-21 15:10:00,88.95,89.43,88.95,89.42,230487.0,77.3736,77.7911,77.3736,77.7824,230487.0
2020-04-21 15:15:00,89.42,89.47,89.27,89.4,230259.0,77.7824,77.8259,77.6519,77.765,230259.0
2020-04-21 15:20:00,89.39,89.64,89.35,89.36,192607.0,77.7563,77.9738,77.7215,77.7302,192607.0
2020-04-21 15:25:00,89.38,89.59,89.21,89.27,172248.0,77.7476,77.9303,77.5997,77.6519,172248.0
2020-04-21 15:30:00,89.27,89.39,89.06,89.31,301757.0,77.6519,77.7563,77.4693,77.6867,301757.0
2020-04-21 15:35:00,89.31,89.62,89.28,89.41,303750.0,77.6867,77.9564,77.6606,77.7737,303750.0
2020-04-21 15:40:00,89.42,89.55,89.32,89.52,204884.0,77.7824,77.8955,77.6954,77.8694,204884.0
2020-04-21 15:45:00,89.53,89.53,89.24,89.26,213874.0,77.8781,77.8781,77.6258,77.6432,213874.0
2020-04-21 15:50:00,89.24,89.36,89.0,89.12,459829.0,77.6258,77.7302,77.4171,77.5214,459829.0
2020-04-21 15:55:00,89.12,89.25,88.97,88.98,837831.0,77.5214,77.6345,77.391,77.3997,837831.0
2020-04-22 09:30:00,90.69,90.99,90.12,90.56,634827.0,78.8871,79.1481,78.3913,78.774,634827.0
2020-04-22 09:35:00,90.57,90.72,90.35,90.5,275028.0,78.7827,78.9132,78.5914,78.7218,275028.0
2020-04-22 09:40:00,90.49,90.81,90.38,90.79,284076.0,78.7131,78.9915,78.6175,78.9741,284076.0
2020-04-22 09:45:00,90.8,90.94,90.36,90.41,239670.0,78.9828,79.1046,78.6001,78.6436,239670.0
2020-04-22 09:50:00,90.46,90.67,90.38,90.53,205197.0,78.687,78.8697,78.6175,78.7479,205197.0
2020-04-22 09:55:00,90.53,90.86,90.51,90.71,236294.0,78.7479,79.035,78.7305,78.9045,236294.0
2020-04-22 10:00:00,90.69,90.85,90.47,90.7,186752.0,78.8871,79.0263,78.6957,78.8958,186752.0
2020-04-22 10:05:00,90.7,90.92,90.68,90.83,160314.0,78.8958,79.0872,78.8784,79.0089,160314.0
2020-04-22 10:10:00,90.82,91.29,90.72,90.79,287748.0,79.0002,79.409,78.9132,78.9741,287748.0
2020-04-22 10:15:00,90.79,91.02,90.74,90.96,151608.0,78.9741,79.1742,78.9306,79.122,151608.0
2020-04-22 10:20:00,90.96,91.27,90.96,91.2,210047.0,79.122,79.3916,79.122,79.3307,210047.0
2020-04-22 10:25:00,91.2,91.3,91.1,91.17,157564.0,79.3307,79.4177,79.2438,79.3046,157564.0
2020-04-22 10:30:00,91.17,91.62,91.16,91.56,201104.0,79.3046,79.6961,79.2959,79.6439,201104.0
2020-04-22 10:35:00,91.54,91.84,91.51,91.8,259049.0,79.6265,79.8874,79.6004,79.8527,259049.0
2020-04-22 10:40:00,91.79,91.87,91.62,91.66,189171.0,79.844,79.9135,79.6961,79.7309,189171.0
2020-04-22 10:45:00,91.65,91.73,91.54,91.56,116935.0,79.7222,79.7918,79.6265,79.6439,116935.0
2020-04-22 10:50:00,91.55,91.61,91.04,91.4,186319.0,79.6352,79.6874,79.1916,79.5047,186319.0
2020-04-22 10:55:00,91.39,91.5,91.1,91.16,119809.0,79.496,79.5917,79.2438,79.2959,119809.0
2020-04-22 11:00:00,91.18,91.24,90.86,91.08,127833.0,79.3133,79.3655,79.035,79.2264,127833.0
2020-04-22 11:05:00,91.09,91.24,90.87,90.98,97464.0,79.2351,79.3655,79.0437,79.1394,97464.0
2020-04-22 11:10:00,90.97,91.01,90.8,90.86,88936.0,79.1307,79.1655,78.9828,79.035,88936.0
2020-04-22 11:15:00,90.85,91.25,90.84,91.05,152855.0,79.0263,79.3742,79.0176,79.2003,152855.0
2020-04-22 11:20:00,91.05,91.09,90.81,90.87,129220.0,79.2003,79.2351,78.9915,79.0437,129220.0
2020-04-22 11:25:00,90.86,91.0,90.73,90.88,87888.0,79.035,79.1568,78.9219,79.0524,87888.0
2020-04-22 11:30:00,90.89,91.15,90.82,90.95,167196.0,79.0611,79.2872,79.0002,79.1133,167196.0
2020-04-22 11:35:00,90.94,90.98,90.81,90.87,81421.0,79.1046,79.1394,78.9915,79.0437,81421.0
2020-04-22 11:40:00,90.87,91.18,90.77,91.06,104800.0,79.0437,79.3133,78.9567,79.209,104800.0
2020-04-22 11:45:00,91.06,91.06,90.9,90.95,85522.0,79.209,79.209,79.0698,79.1133,85522.0
2020-04-22 11:50:00,90.95,90.99,90.9,90.96,61723.0,79.1133,79.1481,79.0698,79.122,61723.0
2020-04-22 11:55:00,90.97,90.97,90.69,90.81,95005.0,79.1307,79.1307,78.8871,78.9915,95005.0
2020-04-22 12:00:00,90.81,90.93,90.75,90.78,99546.0,78.9915,79.0959,78.9393,78.9654,99546.0
2020-04-22 12:05:00,90.77,90.82,90.51,90.51,102665.0,78.9567,79.0002,78.7305,78.7305,102665.0
2020-04-22 12:10:00,90.51,90.6,90.31,90.32,192776.0,78.7305,78.8088,78.5566,78.5653,192776.0
2020-04-22 12:15:00,90.32,90.5,90.25,90.43,155746.0,78.5653,78.7218,78.5044,78.661,155746.0
2020-04-22 12:20:00,90.45,90.56,90.34,90.49,118241.0,78.6783,78.774,78.5827,78.7131,118241.0
2020-04-22 12:25:00,90.48,90.59,90.4,90.48,125502.0,78.7044,78.8001,78.6349,78.7044,125502.0
2020-04-22 12:30:00,90.48,90.59,90.44,90.56,103291.0,78.7044,78.8001,78.6697,78.774,103291.0
2020-04-22 12:35:00,90.56,90.61,90.4,90.61,91824.0,78.774,78.8175,78.6349,78.8175,91824.0
2020-04-22 12:40:00,90.62,90.69,90.51,90.52,56012.0,78.8262,78.8871,78.7305,78.7392,56012.0
2020-04-22 12:45:00,90.53,90.54,90.4,90.41,70145.0,78.7479,78.7566,78.6349,78.6436,70145.0
2020-04-22 12:50:00,90.42,90.45,90.2,90.25,113645.0,78.6523,78.6783,78.4609,78.5044,113645.0
2020-04-22 12:55:00,90.26,90.35,90.2,90.35,58189.0,78.5131,78.5914,78.4609,78.5914,58189.0
2020-04-22 13:00:00,90.35,90.45,90.3,90.3,160573.0,78.5914,78.6783,78.5479,78.5479,160573.0
2020-04-22 13:05:00,90.3,90.34,90.22,90.3,75559.0,78.5479,78.5827,78.4783,78.5479,75559.0
2020-04-22 13:10:00,90.29,90.34,90.16,90.31,90529.0,78.5392,78.5827,78.4261,78.5566,90529.0
2020-04-22 13:15:00,90.32,90.35,90.23,90.29,56138.0,78.5653,78.5914,78.487,78.5392,56138.0
2020-04-22 13:20:00,90.3,90.4,90.29,90.4,80806.0,78.5479,78.6349,78.5392,78.6349,80806.0
2020-04-22 13:25:00,90.41,90.43,90.33,90.42,80025.0,78.6436,78.661,78.574,78.6523,80025.0
2020-04-22 13:30:00,90.45,90.48,90.36,90.4,75700.0,78.6783,78.7044,78.6001,78.6349,75700.0
2020-04-22 13:35:00,90.39,90.39,90.13,90.16,105932.0,78.6262,78.6262,78.4,78.4261,105932.0
2020-04-22 13:40:00,90.16,90.33,90.13,90.25,125307.0,78.4261,78.574,78.4,78.5044,125307.0
2020-04-22 13:45:00,90.26,90.34,90.21,90.26,98522.0,78.5131,78.5827,78.4696,78.5131,98522.0
2020-04-22 13:50:00,90.25,90.28,90.15,90.26,129197.0,78.5044,78.5305,78.4174,78.5131,129197.0
2020-04-22 13:55:00,90.24,90.25,90.1,90.17,100769.0,78.4957,78.5044,78.3739,78.4348,100769.0
2020-04-22 14:00:00,90.17,90.23,90.08,90.11,95732.0,78.4348,78.487,78.3565,78.3826,95732.0
2020-04-22 14:05:00,90.09,90.16,89.91,90.01,160629.0,78.3652,78.4261,78.2086,78.2956,160629.0
2020-04-22 14:10:00,90.01,90.11,89.98,90.09,75685.0,78.2956,78.3826,78.2695,78.3652,75685.0
2020-04-22 14:15:00,90.07,90.16,90.01,90.03,70588.0,78.3478,78.4261,78.2956,78.313,70588.0
2020-04-22 14:20:00,90.04,90.22,90.02,90.15,165104.0,78.3217,78.4783,78.3043,78.4174,165104.0
2020-04-22 14:25:00,90.17,90.17,89.89,89.9,153846.0,78.4348,78.4348,78.1912,78.1999,153846.0
2020-04-22 14:30:00,89.91,90.06,89.91,90.01,102814.0,78.2086,78.3391,78.2086,78.2956,102814.0
2020-04-22 14:35:00,90.0,90.0,89.77,89.82,127661.0,78.2869,78.2869,78.0868,78.1303,127661.0
2020-04-22 14:40:00,89.81,89.89,89.73,89.82,121267.0,78.1216,78.1912,78.0521,78.1303,121267.0
2020-04-22 14:45:00,89.83,90.09,89.8,90.05,161111.0,78.139,78.3652,78.1129,78.3304,161111.0
2020-04-22 14:50:00,90.05,90.2,89.96,89.98,177370.0,78.3304,78.4609,78.2521,78.2695,177370.0
2020-04-22 14:55:00,89.98,90.09,89.97,90.02,119616.0,78.2695,78.3652,78.2608,78.3043,119616.0
2020-04-22 15:00:00,90.03,90.05,89.83,89.9,178414.0,78.313,78.3304,78.139,78.1999,178414.0
2020-04-22 15:05:00,89.9,89.91,89.81,89.83,133866.0,78.1999,78.2086,78.1216,78.139,133866.0
2020-04-22 15:10:00,89.84,89.86,89.7,89.72,149250.0,78.1477,78.1651,78.026,78.0434,149250.0
2020-04-22 15:15:00,89.73,89.8,89.69,89.77,137125.0,78.0521,78.1129,78.0173,78.0868,137125.0
2020-04-22 15:20:00,89.78,89.95,89.76,89.83,194524.0,78.0955,78.2434,78.0781,78.139,194524.0
2020-04-22 15:25:00,89.83,89.95,89.81,89.9,125002.0,78.139,78.2434,78.1216,78.1999,125002.0
2020-04-22 15:30:00,89.9,90.0,89.8,89.87,169189.0,78.1999,78.2869,78.1129,78.1738,169189.0
2020-04-22 15:35:00,89.89,89.99,89.84,89.95,192749.0,78.1912,78.2782,78.1477,78.2434,192749.0
2020-04-22 15:40:00,89.97,90.07,89.92,90.05,205029.0,78.2608,78.3478,78.2173,78.3304,205029.0
2020-04-22 15:45:00,90.05,90.13,89.85,90.11,299863.0,78.3304,78.4,78.1564,78.3826,299863.0
2020-04-22 15:50:00,90.13,90.32,89.85,89.88,305924.0,78.4,78.5653,78.1564,78.1825,305924.0
2020-04-22 15:55:00,89.88,89.88,89.18,89.26,699284.0,78.1825,78.1825,77.5736,77.6432,699284.0
2020-04-23 09:30:00,89.74,90.23,89.3,89.99,692021.0,78.0608,78.487,77.678,78.2782,692021.0
2020-04-23 09:35:00,90.03,90.73,89.98,90.57,297366.0,78.313,78.9219,78.2695,78.7827,297366.0
2020-04-23 09:40:00,90.59,90.9,90.37,90.51,308251.0,78.8001,79.0698,78.6088,78.7305,308251.0
2020-04-23 09:45:00,90.51,90.6,90.24,90.33,132208.0,78.7305,78.8088,78.4957,78.574,132208.0
2020-04-23 09:50:00,90.3,90.34,90.02,90.02,143715.0,78.5479,78.5827,78.3043,78.3043,143715.0
2020-04-23 09:55:00,90.02,90.02,89.53,89.68,401271.0,78.3043,78.3043,77.8781,78.0086,401271.0
2020-04-23 10:00:00,89.69,90.17,89.69,90.04,217149.0,78.0173,78.4348,78.0173,78.3217,217149.0
2020-04-23 10:05:00,90.04,90.46,89.98,90.44,174367.0,78.3217,78.687,78.2695,78.6697,174367.0
2020-04-23 10:10:00,90.44,90.5,90.3,90.48,190923.0,78.6697,78.7218,78.5479,78.7044,190923.0
2020-04-23 10:15:00,90.47,90.48,90.25,90.42,140389.0,78.6957,78.7044,78.5044,78.6523,140389.0
2020-04-23 10:20:00,90.42,90.62,90.37,90.57,260258.0,78.6523,78.8262,78.6088,78.7827,260258.0
2020-04-23 10:25:00,90.56,90.72,90.41,90.51,204247.0,78.774,78.9132,78.6436,78.7305,204247.0
2020-04-23 10:30:00,90.52,90.79,90.49,90.77,112091.0,78.7392,78.9741,78.7131,78.9567,112091.0
2020-04-23 10:35:00,90.77,90.91,90.69,90.89,185130.0,78.9567,79.0785,78.8871,79.0611,185130.0
2020-04-23 10:40:00,90.89,91.27,90.88,91.21,250118.0,79.0611,79.3916,79.0524,79.3394,250118.0
2020-04-23 10:45:00,91.2,91.27,90.93,91.01,193439.0,79.3307,79.3916,79.0959,79.1655,193439.0
2020-04-23 10:50:00,90.99,91.28,90.93,91.2,190364.0,79.1481,79.4003,79.0959,79.3307,190364.0
2020-04-23 10:55:00,91.21,91.23,90.97,90.98,159330.0,79.3394,79.3568,79.1307,79.1394,159330.0
2020-04-23 11:00:00,90.99,91.09,90.86,91.03,129010.0,79.1481,79.2351,79.035,79.1829,129010.0
2020-04-23 11:05:00,91.05,91.05,90.79,90.94,143687.0,79.2003,79.2003,78.9741,79.1046,143687.0
2020-04-23 11:10:00,90.94,91.04,90.83,90.88,90804.0,79.1046,79.1916,79.0089,79.0524,90804.0
2020-04-23 11:15:00,90.89,91.05,90.89,90.94,66960.0,79.0611,79.2003,79.0611,79.1046,66960.0
2020-04-23 11:20:00,90.96,91.05,90.86,90.94,100671.0,79.122,79.2003,79.035,79.1046,100671.0
2020-04-23 11:25:00,90.94,91.17,90.94,91.06,118538.0,79.1046,79.3046,79.1046,79.209,118538.0
2020-04-23 11:30:00,91.07,91.13,90.83,90.88,93694.0,79.2177,79.2699,79.0089,79.0524,93694.0
2020-04-23 11:35:00,90.89,90.94,90.66,90.68,151291.0,79.0611,79.1046,78.861,78.8784,151291.0
2020-04-23 11:40:00,90.67,90.71,90.56,90.59,146940.0,78.8697,78.9045,78.774,78.8001,146940.0
2020-04-23 11:45:00,90.59,90.61,90.42,90.45,230592.0,78.8001,78.8175,78.6523,78.6783,230592.0
2020-04-23 11:50:00,90.45,90.72,90.43,90.59,86847.0,78.6783,78.9132,78.661,78.8001,86847.0
2020-04-23 11:55:00,90.59,90.85,90.58,90.84,114089.0,78.8001,79.0263,78.7914,79.0176,114089.0
2020-04-23 12:00:00,90.85,91.09,90.77,91.0,147933.0,79.0263,79.2351,78.9567,79.1568,147933.0
2020-04-23 12:05:00,91.01,91.1,90.98,91.07,64878.0,79.1655,79.2438,79.1394,79.2177,64878.0
2020-04-23 12:10:00,91.06,91.08,90.95,91.06,80934.0,79.209,79.2264,79.1133,79.209,80934.0
2020-04-23 12:15:00,91.07,91.11,90.96,91.08,85508.0,79.2177,79.2525,79.122,79.2264,85508.0
2020-04-23 12:20:00,91.08,91.16,91.02,91.14,74186.0,79.2264,79.2959,79.1742,79.2785,74186.0
2020-04-23 12:25:00,91.16,91.18,91.07,91.08,50213.0,79.2959,79.3133,79.2177,79.2264,50213.0
2020-04-23 12:30:00,91.09,91.18,91.03,91.1,117810.0,79.2351,79.3133,79.1829,79.2438,117810.0
2020-04-23 12:35:00,91.09,91.15,90.96,91.09,97335.0,79.2351,79.2872,79.122,79.2351,97335.0
2020-04-23 12:40:00,91.1,91.11,90.16,90.19,130225.0,79.2438,79.2525,78.4261,78.4522,130225.0
2020-04-23 12:45:00,90.2,90.44,89.58,90.15,458364.0,78.4609,78.6697,77.9216,78.4174,458364.0
2020-04-23 12:50:00,90.12,90.12,89.36,89.92,339227.0,78.3913,78.3913,77.7302,78.2173,339227.0
2020-04-23 12:55:00,89.91,90.42,89.86,90.33,177741.0,78.2086,78.6523,78.1651,78.574,177741.0
2020-04-23 13:00:00,90.31,90.58,90.3,90.48,130249.0,78.5566,78.7914,78.5479,78.7044,130249.0
2020-04-23 13:05:00,90.47,90.5,90.09,90.24,144158.0,78.6957,78.7218,78.3652,78.4957,144158.0
2020-04-23 13:10:00,90.27,90.56,90.25,90.56,56147.0,78.5218,78.774,78.5044,78.774,56147.0
2020-04-23 13:15:00,90.57,90.63,90.33,90.33,64899.0,78.7827,78.8349,78.574,78.574,64899.0
2020-04-23 13:20:00,90.34,90.35,89.86,89.9,128358.0,78.5827,78.5914,78.1651,78.1999,128358.0
2020-04-23 13:25:00,89.89,90.04,89.72,89.99,96840.0,78.1912,78.3217,78.0434,78.2782,96840.0
2020-04-23 13:30:00,89.99,90.2,89.94,90.17,71929.0,78.2782,78.4609,78.2347,78.4348,71929.0
2020-04-23 13:35:00,90.17,90.29,90.04,90.07,86962.0,78.4348,78.5392,78.3217,78.3478,86962.0
2020-04-23 13:40:00,90.08,90.11,89.73,89.84,79243.0,78.3565,78.3826,78.0521,78.1477,79243.0
2020-04-23 13:45:00,89.84,90.03,89.71,89.71,81659.0,78.1477,78.313,78.0347,78.0347,81659.0
2020-04-23 13:50:00,89.76,89.83,89.67,89.71,85467.0,78.0781,78.139,77.9999,78.0347,85467.0
2020-04-23 13:55:00,89.73,90.03,89.65,90.03,113473.0,78.0521,78.313,77.9825,78.313,113473.0
2020-04-23 14:00:00,90.02,90.07,89.84,89.96,90134.0,78.3043,78.3478,78.1477,78.2521,90134.0
2020-04-23 14:05:00,89.95,90.05,89.79,89.82,85555.0,78.2434,78.3304,78.1042,78.1303,85555.0
2020-04-23 14:10:00,89.8,89.89,89.57,89.78,121793.0,78.1129,78.1912,77.9129,78.0955,121793.0
2020-04-23 14:15:00,89.79,90.08,89.75,89.98,136148.0,78.1042,78.3565,78.0695,78.2695,136148.0
2020-04-23 14:20:00,90.0,90.09,89.87,90.09,62204.0,78.2869,78.3652,78.1738,78.3652,62204.0
2020-04-23 14:25:00,90.09,90.2,89.95,90.02,110864.0,78.3652,78.4609,78.2434,78.3043,110864.0
2020-04-23 14:30:00,90.01,90.09,89.87,89.87,57190.0,78.2956,78.3652,78.1738,78.1738,57190.0
2020-04-23 14:35:00,89.87,90.0,89.81,89.86,55087.0,78.1738,78.2869,78.1216,78.1651,55087.0
2020-04-23 14:40:00,89.86,90.07,89.86,89.98,92308.0,78.1651,78.3478,78.1651,78.2695,92308.0
2020-04-23 14:45:00,89.99,90.01,89.8,89.83,103352.0,78.2782,78.2956,78.1129,78.139,103352.0
2020-04-23 14:50:00,89.84,90.01,89.8,89.96,119335.0,78.1477,78.2956,78.1129,78.2521,119335.0
2020-04-23 14:55:00,89.95,90.21,89.93,90.12,113189.0,78.2434,78.4696,78.226,78.3913,113189.0
2020-04-23 15:00:00,90.09,90.14,89.93,89.95,84441.0,78.3652,78.4087,78.226,78.2434,84441.0
2020-04-23 15:05:00,89.94,89.98,89.74,89.74,87602.0,78.2347,78.2695,78.0608,78.0608,87602.0
2020-04-23 15:10:00,89.74,89.75,89.6,89.65,135518.0,78.0608,78.0695,77.939,77.9825,135518.0
2020-04-23 15:15:00,89.64,89.77,89.52,89.53,133696.0,77.9738,78.0868,77.8694,77.8781,133696.0
2020-04-23 15:20:00,89.54,89.67,89.46,89.63,179407.0,77.8868,77.9999,77.8172,77.9651,179407.0
2020-04-23 15:25:00,89.62,89.79,89.57,89.79,114204.0,77.9564,78.1042,77.9129,78.1042,114204.0
2020-04-23 15:30:00,89.79,89.82,89.47,89.73,152395.0,78.1042,78.1303,77.8259,78.0521,152395.0
2020-04-23 15:35:00,89.72,89.78,89.59,89.68,122592.0,78.0434,78.0955,77.9303,78.0086,122592.0
2020-04-23 15:40:00,89.68,89.88,89.61,89.68,105697.0,78.0086,78.1825,77.9477,78.0086,105697.0
2020-04-23 15:45:00,89.69,89.96,89.68,89.94,133821.0,78.0173,78.2521,78.0086,78.2347,133821.0
2020-04-23 15:50:00,89.88,89.95,89.4,89.46,398136.0,78.1825,78.2434,77.765,77.8172,398136.0
2020-04-23 15:55:00,89.46,89.51,89.26,89.31,553039.0,77.8172,77.8607,77.6432,77.6867,553039.0
2020-04-24 09:30:00,90.64,90.9,90.26,90.9,489155.0,78.8436,79.0698,78.5131,79.0698,489155.0
2020-04-24 09:35:00,90.91,90.91,90.36,90.46,264296.0,79.0785,79.0785,78.6001,78.687,264296.0
2020-04-24 09:40:00,90.46,90.52,90.19,90.2,160033.0,78.687,78.7392,78.4522,78.4609,160033.0
2020-04-24 09:45:00,90.19,90.19,89.71,89.79,234734.0,78.4522,78.4522,78.0347,78.1042,234734.0
2020-04-24 09:50:00,89.77,90.02,89.63,89.79,196382.0,78.0868,78.3043,77.9651,78.1042,196382.0
2020-04-24 09:55:00,89.78,89.78,89.36,89.43,214873.0,78.0955,78.0955,77.7302,77.7911,214873.0
2020-04-24 10:00:00,89.43,89.8,89.43,89.62,167303.0,77.7911,78.1129,77.7911,77.9564,167303.0
2020-04-24 10:05:00,89.61,89.67,89.18,89.23,147382.0,77.9477,77.9999,77.5736,77.6171,147382.0
2020-04-24 10:10:00,89.24,89.42,89.03,89.07,242566.0,77.6258,77.7824,77.4432,77.4779,242566.0
2020-04-24 10:15:00,89.08,89.26,88.95,89.14,267069.0,77.4866,77.6432,77.3736,77.5388,267069.0
2020-04-24 10:20:00,89.13,89.24,89.0,89.18,218911.0,77.5301,77.6258,77.4171,77.5736,218911.0
2020-04-24 10:25:00,89.18,89.23,88.98,89.13,150261.0,77.5736,77.6171,77.3997,77.5301,150261.0
2020-04-24 10:30:00,89.12,89.39,89.01,89.39,155171.0,77.5214,77.7563,77.4258,77.7563,155171.0
2020-04-24 10:35:00,89.38,89.6,89.35,89.49,177183.0,77.7476,77.939,77.7215,77.8433,177183.0
2020-04-24 10:40:00,89.49,89.59,89.38,89.43,105098.0,77.8433,77.9303,77.7476,77.7911,105098.0
2020-04-24 10:45:00,89.44,89.45,89.26,89.36,106588.0,77.7998,77.8085,77.6432,77.7302,106588.0
2020-04-24 10:50:00,89.37,89.47,89.33,89.34,114085.0,77.7389,77.8259,77.7041,77.7128,114085.0
2020-04-24 10:55:00,89.34,89.35,89.1,89.24,113462.0,77.7128,77.7215,77.504,77.6258,113462.0
2020-04-24 11:00:00,89.25,89.25,89.01,89.07,78802.0,77.6345,77.6345,77.4258,77.4779,78802.0
2020-04-24 11:05:00,89.08,89.17,88.89,88.89,202437.0,77.4866,77.5649,77.3214,77.3214,202437.0
2020-04-24 11:10:00,88.9,88.91,88.62,88.82,226305.0,77.3301,77.3388,77.0865,77.2605,226305.0
2020-04-24 11:15:00,88.82,88.93,88.52,88.55,222800.0,77.2605,77.3562,76.9995,77.0256,222800.0
2020-04-24 11:20:00,88.56,88.74,88.53,88.59,150836.0,77.0343,77.1909,77.0082,77.0604,150836.0
2020-04-24 11:25:00,88.59,88.73,88.51,88.62,152602.0,77.0604,77.1822,76.9908,77.0865,152602.0
2020-04-24 11:30:00,88.61,88.7,88.49,88.67,136698.0,77.0778,77.1561,76.9734,77.13,136698.0
2020-04-24 11:35:00,88.68,88.9,88.65,88.87,99589.0,77.1387,77.3301,77.1126,77.304,99589.0
2020-04-24 11:40:00,88.86,88.93,88.78,88.92,67557.0,77.2953,77.3562,77.2257,77.3475,67557.0
2020-04-24 11:45:00,88.91,89.04,88.88,89.04,92406.0,77.3388,77.4519,77.3127,77.4519,92406.0
2020-04-24 11:50:00,89.03,89.08,88.9,88.91,68922.0,77.4432,77.4866,77.3301,77.3388,68922.0
2020-04-24 11:55:00,88.91,88.97,88.84,88.95,89488.0,77.3388,77.391,77.2779,77.3736,89488.0
2020-04-24 12:00:00,88.95,88.97,88.81,88.91,67821.0,77.3736,77.391,77.2518,77.3388,67821.0
2020-04-24 12:05:00,88.92,89.1,88.9,89.08,98935.0,77.3475,77.504,77.3301,77.4866,98935.0
2020-04-24 12:10:00,89.08,89.09,89.01,89.03,77969.0,77.4866,77.4953,77.4258,77.4432,77969.0
2020-04-24 12:15:00,89.03,89.18,89.01,89.1,54739.0,77.4432,77.5736,77.4258,77.504,54739.0
2020-04-24 12:20:00,89.08,89.1,88.89,88.97,88859.0,77.4866,77.504,77.3214,77.391,88859.0
2020-04-24 12:25:00,88.95,89.17,88.94,89.13,109499.0,77.3736,77.5649,77.3649,77.5301,109499.0
2020-04-24 12:30:00,89.14,89.14,89.04,89.08,57091.0,77.5388,77.5388,77.4519,77.4866,57091.0
2020-04-24 12:35:00,89.07,89.24,89.05,89.23,70662.0,77.4779,77.6258,77.4606,77.6171,70662.0
2020-04-24 12:40:00,89.22,89.32,89.16,89.31,121875.0,77.6084,77.6954,77.5562,77.6867,121875.0
2020-04-24 12:45:00,89.31,89.42,89.3,89.35,99913.0,77.6867,77.7824,77.678,77.7215,99913.0
2020-04-24 12:50:00,89.36,89.41,89.16,89.2,73741.0,77.7302,77.7737,77.5562,77.591,73741.0
2020-04-24 12:55:00,89.2,89.22,89.1,89.17,71265.0,77.591,77.6084,77.504,77.5649,71265.0
2020-04-24 13:00:00,89.18,89.22,89.08,89.2,57167.0,77.5736,77.6084,77.4866,77.591,57167.0
2020-04-24 13:05:00,89.22,89.3,89.2,89.26,41048.0,77.6084,77.678,77.591,77.6432,41048.0
2020-04-24 13:10:00,89.26,89.37,89.21,89.34,58019.0,77.6432,77.7389,77.5997,77.7128,58019.0
2020-04-24 13:15:00,89.33,89.45,89.24,89.43,87543.0,77.7041,77.8085,77.6258,77.7911,87543.0
2020-04-24 13:20:00,89.45,89.5,89.38,89.48,76950.0,77.8085,77.852,77.7476,77.8346,76950.0
2020-04-24 13:25:00,89.48,89.5,89.3,89.49,76656.0,77.8346,77.852,77.678,77.8433,76656.0
2020-04-24 13:30:00,89.48,89.52,89.42,89.51,89211.0,77.8346,77.8694,77.7824,77.8607,89211.0
2020-04-24 13:35:00,89.52,89.64,89.48,89.64,102199.0,77.8694,77.9738,77.8346,77.9738,102199.0
2020-04-24 13:40:00,89.64,89.8,89.62,89.79,119230.0,77.9738,78.1129,77.9564,78.1042,119230.0
2020-04-24 13:45:00,89.8,89.83,89.67,89.68,148238.0,78.1129,78.139,77.9999,78.0086,148238.0
2020-04-24 13:50:00,89.68,89.83,89.55,89.81,113922.0,78.0086,78.139,77.8955,78.1216,113922.0
2020-04-24 13:55:00,89.81,89.95,89.67,89.94,95164.0,78.1216,78.2434,77.9999,78.2347,95164.0
2020-04-24 14:00:00,89.94,89.99,89.76,89.84,160704.0,78.2347,78.2782,78.0781,78.1477,160704.0
2020-04-24 14:05:00,89.83,90.05,89.81,89.99,137194.0,78.139,78.3304,78.1216,78.2782,137194.0
2020-04-24 14:10:00,89.99,89.99,89.84,89.89,90639.0,78.2782,78.2782,78.1477,78.1912,90639.0
2020-04-24 14:15:00,89.88,89.99,89.86,89.94,68586.0,78.1825,78.2782,78.1651,78.2347,68586.0
2020-04-24 14:20:00,89.95,89.99,89.84,89.87,79923.0,78.2434,78.2782,78.1477,78.1738,79923.0
2020-04-24 14:25:00,89.87,89.93,89.85,89.92,89739.0,78.1738,78.226,78.1564,78.2173,89739.0
2020-04-24 14:30:00,89.91,89.98,89.86,89.96,53946.0,78.2086,78.2695,78.1651,78.2521,53946.0
2020-04-24 14:35:00,89.96,90.33,89.95,90.3,243305.0,78.2521,78.574,78.2434,78.5479,243305.0
2020-04-24 14:40:00,90.29,90.33,90.17,90.28,143204.0,78.5392,78.574,78.4348,78.5305,143204.0
2020-04-24 14:45:00,90.3,90.44,90.28,90.44,101375.0,78.5479,78.6697,78.5305,78.6697,101375.0
2020-04-24 14:50:00,90.44,90.49,90.34,90.44,116021.0,78.6697,78.7131,78.5827,78.6697,116021.0
2020-04-24 14:55:00,90.43,90.45,90.38,90.44,131659.0,78.661,78.6783,78.6175,78.6697,131659.0
2020-04-24 15:00:00,90.44,90.44,90.33,90.39,122867.0,78.6697,78.6697,78.574,78.6262,122867.0
2020-04-24 15:05:00,90.38,90.55,90.38,90.54,166479.0,78.6175,78.7653,78.6175,78.7566,166479.0
2020-04-24 15:10:00,90.53,90.59,90.38,90.57,139244.0,78.7479,78.8001,78.6175,78.7827,139244.0
2020-04-24 15:15:00,90.58,90.79,90.5,90.66,120591.0,78.7914,78.9741,78.7218,78.861,120591.0
2020-04-24 15:20:00,90.65,90.87,90.6,90.86,188457.0,78.8523,79.0437,78.8088,79.035,188457.0
2020-04-24 15:25:00,90.86,90.93,90.78,90.92,151506.0,79.035,79.0959,78.9654,79.0872,151506.0
2020-04-24 15:30:00,90.93,90.95,90.77,90.9,137776.0,79.0959,79.1133,78.9567,79.0698,137776.0
2020-04-24 15:35:00,90.9,91.0,90.82,90.96,182951.0,79.0698,79.1568,79.0002,79.122,182951.0
2020-04-24 15:40:00,90.96,91.1,90.93,91.01,157698.0,79.122,79.2438,79.0959,79.1655,157698.0
2020-04-24 15:45:00,91.01,91.1,90.9,90.94,251010.0,79.1655,79.2438,79.0698,79.1046,251010.0
2020-04-24 15:50:00,90.94,91.06,90.45,90.6,317836.0,79.1046,79.209,78.6783,78.8088,317836.0
2020-04-24 15:55:00,90.6,90.7,90.46,90.7,424717.0,78.8088,78.8958,78.687,78.8958,424717.0
2020-04-27 09:30:00,91.94,92.38,91.54,92.21,647873.0,79.9744,80.3572,79.6265,80.2093,647873.0
2020-04-27 09:35:00,92.16,92.7,92.12,92.63,328525.0,80.1658,80.6355,80.131,80.5746,328525.0
2020-04-27 09:40:00,92.63,92.64,92.34,92.4,309335.0,80.5746,80.5833,80.3224,80.3746,309335.0
2020-04-27 09:45:00,92.4,92.41,92.07,92.38,538391.0,80.3746,80.3833,80.0875,80.3572,538391.0
2020-04-27 09:50:00,92.39,92.65,92.33,92.61,154655.0,80.3659,80.592,80.3137,80.5572,154655.0
2020-04-27 09:55:00,92.6,93.16,92.58,93.06,404394.0,80.5485,81.0357,80.5311,80.9487,404394.0
2020-04-27 10:00:00,93.06,93.48,93.02,93.4,282904.0,80.9487,81.314,80.9139,81.2444,282904.0
2020-04-27 10:05:00,93.4,93.46,93.11,93.41,272172.0,81.2444,81.2966,80.9922,81.2531,272172.0
2020-04-27 10:10:00,93.42,93.47,93.13,93.45,278452.0,81.2618,81.3053,81.0096,81.2879,278452.0
2020-04-27 10:15:00,93.45,94.05,93.38,94.04,366042.0,81.2879,81.8098,81.227,81.8011,366042.0
2020-04-27 10:20:00,94.05,94.69,94.05,94.58,488296.0,81.8098,82.3665,81.8098,82.2708,488296.0
2020-04-27 10:25:00,94.58,94.69,94.14,94.31,354456.0,82.2708,82.3665,81.8881,82.036,354456.0
2020-04-27 10:30:00,94.32,94.53,94.32,94.45,194786.0,82.0447,82.2274,82.0447,82.1578,194786.0
2020-04-27 10:35:00,94.44,94.7,94.4,94.63,322610.0,82.1491,82.3752,82.1143,82.3143,322610.0
2020-04-27 10:40:00,94.63,94.7,94.33,94.67,223574.0,82.3143,82.3752,82.0534,82.3491,223574.0
2020-04-27 10:45:00,94.68,94.98,94.63,94.93,294132.0,82.3578,82.6188,82.3143,82.5753,294132.0
2020-04-27 10:50:00,94.93,95.33,94.9,95.32,388661.0,82.5753,82.9232,82.5492,82.9145,388661.0
2020-04-27 10:55:00,95.32,95.32,95.0,95.05,341054.0,82.9145,82.9145,82.6362,82.6797,341054.0
2020-04-27 11:00:00,95.06,95.12,94.61,94.64,236811.0,82.6884,82.7406,82.2969,82.323,236811.0
2020-04-27 11:05:00,94.64,94.98,94.52,94.94,249196.0,82.323,82.6188,82.2187,82.584,249196.0
2020-04-27 11:10:00,94.93,94.95,94.6,94.73,157414.0,82.5753,82.5927,82.2882,82.4013,157414.0
2020-04-27 11:15:00,94.73,94.78,94.32,94.49,228292.0,82.4013,82.4448,82.0447,82.1926,228292.0
2020-04-27 11:20:00,94.49,94.6,94.37,94.51,246423.0,82.1926,82.2882,82.0882,82.21,246423.0
2020-04-27 11:25:00,94.51,94.7,94.48,94.69,199033.0,82.21,82.3752,82.1839,82.3665,199033.0
2020-04-27 11:30:00,94.68,95.15,94.67,95.1,240483.0,82.3578,82.7667,82.3491,82.7232,240483.0
2020-04-27 11:35:00,95.09,95.32,95.06,95.21,226250.0,82.7145,82.9145,82.6884,82.8189,226250.0
2020-04-27 11:40:00,95.21,95.54,95.17,95.48,211808.0,82.8189,83.1059,82.7841,83.0537,211808.0
2020-04-27 11:45:00,95.48,95.63,95.24,95.25,248279.0,83.0537,83.1842,82.845,82.8537,248279.0
2020-04-27 11:50:00,95.26,95.31,95.1,95.17,94337.0,82.8623,82.9058,82.7232,82.7841,94337.0
2020-04-27 11:55:00,95.17,95.26,94.9,94.95,144719.0,82.7841,82.8623,82.5492,82.5927,144719.0
2020-04-27 12:00:00,94.95,94.99,94.77,94.8,114024.0,82.5927,82.6275,82.4361,82.4622,114024.0
2020-04-27 12:05:00,94.83,94.97,94.76,94.77,118358.0,82.4883,82.6101,82.4274,82.4361,118358.0
2020-04-27 12:10:00,94.76,94.8,94.65,94.79,101236.0,82.4274,82.4622,82.3317,82.4535,101236.0
2020-04-27 12:15:00,94.79,94.93,94.6,94.65,148787.0,82.4535,82.5753,82.2882,82.3317,148787.0
2020-04-27 12:20:00,94.66,94.66,94.51,94.59,133787.0,82.3404,82.3404,82.21,82.2795,133787.0
2020-04-27 12:25:00,94.6,94.64,94.42,94.57,126497.0,82.2882,82.323,82.1317,82.2621,126497.0
2020-04-27 12:30:00,94.58,94.69,94.55,94.61,109298.0,82.2708,82.3665,82.2448,82.2969,109298.0
2020-04-27 12:35:00,94.61,94.76,94.47,94.52,119416.0,82.2969,82.4274,82.1752,82.2187,119416.0
2020-04-27 12:40:00,94.52,94.58,94.37,94.39,128283.0,82.2187,82.2708,82.0882,82.1056,128283.0
2020-04-27 12:45:00,94.39,94.4,94.07,94.18,291755.0,82.1056,82.1143,81.8272,81.9229,291755.0
2020-04-27 12:50:00,94.19,94.37,94.13,94.22,133420.0,81.9316,82.0882,81.8794,81.9577,133420.0
2020-04-27 12:55:00,94.23,94.34,94.17,94.33,104218.0,81.9664,82.0621,81.9142,82.0534,104218.0
2020-04-27 13:00:00,94.33,94.34,94.21,94.28,89847.0,82.0534,82.0621,81.949,82.0099,89847.0
2020-04-27 13:05:00,94.28,94.58,94.27,94.57,120008.0,82.0099,82.2708,82.0012,82.2621,120008.0
2020-04-27 13:10:00,94.57,94.78,94.57,94.66,129649.0,82.2621,82.4448,82.2621,82.3404,129649.0
2020-04-27 13:15:00,94.66,94.67,94.35,94.42,102746.0,82.3404,82.3491,82.0708,82.1317,102746.0
2020-04-27 13:20:00,94.43,94.49,94.33,94.42,87501.0,82.1404,82.1926,82.0534,82.1317,87501.0
2020-04-27 13:25:00,94.41,94.5,94.32,94.4,167768.0,82.123,82.2013,82.0447,82.1143,167768.0
2020-04-27 13:30:00,94.4,94.4,94.21,94.32,121701.0,82.1143,82.1143,81.949,82.0447,121701.0
2020-04-27 13:35:00,94.32,94.46,94.21,94.45,90235.0,82.0447,82.1665,81.949,82.1578,90235.0
2020-04-27 13:40:00,94.44,94.48,94.37,94.44,69187.0,82.1491,82.1839,82.0882,82.1491,69187.0
2020-04-27 13:45:00,94.43,94.58,94.34,94.46,89984.0,82.1404,82.2708,82.0621,82.1665,89984.0
2020-04-27 13:50:00,94.45,94.6,94.45,94.58,71602.0,82.1578,82.2882,82.1578,82.2708,71602.0
2020-04-27 13:55:00,94.58,94.65,94.44,94.54,139877.0,82.2708,82.3317,82.1491,82.2361,139877.0
2020-04-27 14:00:00,94.55,94.62,94.53,94.58,99575.0,82.2448,82.3056,82.2274,82.2708,99575.0
2020-04-27 14:05:00,94.57,94.6,94.43,94.53,148010.0,82.2621,82.2882,82.1404,82.2274,148010.0
2020-04-27 14:10:00,94.54,94.72,94.52,94.63,162131.0,82.2361,82.3926,82.2187,82.3143,162131.0
2020-04-27 14:15:00,94.63,94.7,94.47,94.48,220861.0,82.3143,82.3752,82.1752,82.1839,220861.0
2020-04-27 14:20:00,94.49,94.59,94.43,94.57,133476.0,82.1926,82.2795,82.1404,82.2621,133476.0
2020-04-27 14:25:00,94.57,94.77,94.56,94.77,113171.0,82.2621,82.4361,82.2535,82.4361,113171.0
2020-04-27 14:30:00,94.77,94.8,94.64,94.72,423430.0,82.4361,82.4622,82.323,82.3926,423430.0
2020-04-27 14:35:00,94.72,94.75,94.51,94.54,90139.0,82.3926,82.4187,82.21,82.2361,90139.0
2020-04-27 14:40:00,94.54,94.65,94.53,94.57,157091.0,82.2361,82.3317,82.2274,82.2621,157091.0
2020-04-27 14:45:00,94.56,94.9,94.55,94.9,158003.0,82.2535,82.5492,82.2448,82.5492,158003.0
2020-04-27 14:50:00,94.89,94.93,94.72,94.76,221221.0,82.5405,82.5753,82.3926,82.4274,221221.0
2020-04-27 14:55:00,94.76,94.77,94.63,94.7,103667.0,82.4274,82.4361,82.3143,82.3752,103667.0
2020-04-27 15:00:00,94.71,94.81,94.65,94.78,136583.0,82.3839,82.4709,82.3317,82.4448,136583.0
2020-04-27 15:05:00,94.8,94.85,94.69,94.71,147657.0,82.4622,82.5057,82.3665,82.3839,147657.0
2020-04-27 15:10:00,94.72,94.84,94.68,94.78,215373.0,82.3926,82.497,82.3578,82.4448,215373.0
2020-04-27 15:15:00,94.78,94.84,94.72,94.81,134409.0,82.4448,82.497,82.3926,82.4709,134409.0
2020-04-27 15:20:00,94.82,94.88,94.7,94.75,275194.0,82.4796,82.5318,82.3752,82.4187,275194.0
2020-04-27 15:25:00,94.75,94.76,94.5,94.61,113607.0,82.4187,82.4274,82.2013,82.2969,113607.0
2020-04-27 15:30:00,94.61,94.74,94.57,94.7,117352.0,82.2969,82.41,82.2621,82.3752,117352.0
2020-04-27 15:35:00,94.69,94.95,94.69,94.86,204756.0,82.3665,82.5927,82.3665,82.5144,204756.0
2020-04-27 15:40:00,94.87,94.91,94.73,94.76,401002.0,82.5231,82.5579,82.4013,82.4274,401002.0
2020-04-27 15:45:00,94.75,94.92,94.71,94.87,331434.0,82.4187,82.5666,82.3839,82.5231,331434.0
2020-04-27 15:50:00,94.87,94.87,94.51,94.58,328380.0,82.5231,82.5231,82.21,82.2708,328380.0
2020-04-27 15:55:00,94.58,94.71,94.36,94.36,616625.0,82.2708,82.3839,82.0795,82.0795,616625.0
2020-04-28 09:30:00,97.81,98.04,96.94,97.0,1370878.0,85.0805,85.2805,84.3237,84.3759,1370878.0
2020-04-28 09:35:00,96.98,97.2,96.55,96.59,500277.0,84.3585,84.5499,83.9845,84.0193,500277.0
2020-04-28 09:40:00,96.61,97.53,96.61,97.35,443148.0,84.0367,84.8369,84.0367,84.6803,443148.0
2020-04-28 09:45:00,97.38,97.68,97.07,97.28,474628.0,84.7064,84.9674,84.4368,84.6195,474628.0
2020-04-28 09:50:00,97.27,98.04,97.27,98.02,479495.0,84.6108,85.2805,84.6108,85.2631,479495.0
2020-04-28 09:55:00,98.01,98.36,97.21,97.23,502883.0,85.2544,85.5589,84.5586,84.576,502883.0
2020-04-28 10:00:00,97.25,97.49,96.95,97.49,354974.0,84.5934,84.8021,84.3324,84.8021,354974.0
2020-04-28 10:05:00,97.48,97.84,97.48,97.81,307105.0,84.7934,85.1066,84.7934,85.0805,307105.0
2020-04-28 10:10:00,97.8,97.82,97.3,97.59,236706.0,85.0718,85.0892,84.6369,84.8891,236706.0
2020-04-28 10:15:00,97.59,97.85,97.51,97.57,392412.0,84.8891,85.1153,84.8195,84.8717,392412.0
2020-04-28 10:20:00,97.59,97.66,97.23,97.26,286243.0,84.8891,84.95,84.576,84.6021,286243.0
2020-04-28 10:25:00,97.25,97.25,97.02,97.17,309609.0,84.5934,84.5934,84.3933,84.5238,309609.0
2020-04-28 10:30:00,97.18,97.25,96.53,96.61,220713.0,84.5325,84.5934,83.9671,84.0367,220713.0
2020-04-28 10:35:00,96.62,96.87,96.59,96.62,162590.0,84.0454,84.2628,84.0193,84.0454,162590.0
2020-04-28 10:40:00,96.62,96.62,95.64,95.65,313441.0,84.0454,84.0454,83.1929,83.2016,313441.0
2020-04-28 10:45:00,95.65,96.17,95.58,95.91,463257.0,83.2016,83.6539,83.1407,83.4278,463257.0
2020-04-28 10:50:00,95.91,95.91,95.45,95.48,306610.0,83.4278,83.4278,83.0276,83.0537,306610.0
2020-04-28 10:55:00,95.5,95.52,95.07,95.17,230094.0,83.0711,83.0885,82.6971,82.7841,230094.0
2020-04-28 11:00:00,95.2,95.51,95.03,95.33,237265.0,82.8102,83.0798,82.6623,82.9232,237265.0
2020-04-28 11:05:00,95.31,95.77,95.2,95.6,188770.0,82.9058,83.306,82.8102,83.1581,188770.0
2020-04-28 11:10:00,95.59,95.98,95.54,95.93,108825.0,83.1494,83.4886,83.1059,83.4452,108825.0
2020-04-28 11:15:00,95.93,95.96,95.54,95.69,179030.0,83.4452,83.4712,83.1059,83.2364,179030.0
2020-04-28 11:20:00,95.71,95.83,95.53,95.68,126143.0,83.2538,83.3582,83.0972,83.2277,126143.0
2020-04-28 11:25:00,95.73,95.97,95.69,95.71,200132.0,83.2712,83.4799,83.2364,83.2538,200132.0
2020-04-28 11:30:00,95.71,95.82,95.62,95.69,215936.0,83.2538,83.3495,83.1755,83.2364,215936.0
2020-04-28 11:35:00,95.69,95.86,95.63,95.67,249215.0,83.2364,83.3843,83.1842,83.219,249215.0
2020-04-28 11:40:00,95.67,95.89,95.54,95.83,157981.0,83.219,83.4104,83.1059,83.3582,157981.0
2020-04-28 11:45:00,95.83,95.88,95.32,95.37,230294.0,83.3582,83.4017,82.9145,82.958,230294.0
2020-04-28 11:50:00,95.4,95.43,95.06,95.36,119613.0,82.9841,83.0102,82.6884,82.9493,119613.0
2020-04-28 11:55:00,95.35,95.55,95.32,95.55,124565.0,82.9406,83.1146,82.9145,83.1146,124565.0
2020-04-28 12:00:00,95.54,95.66,95.36,95.56,169958.0,83.1059,83.2103,82.9493,83.1233,169958.0
2020-04-28 12:05:00,95.57,95.79,95.5,95.79,129455.0,83.132,83.3234,83.0711,83.3234,129455.0
2020-04-28 12:10:00,95.8,95.92,95.56,95.56,236240.0,83.3321,83.4365,83.1233,83.1233,236240.0
2020-04-28 12:15:00,95.57,95.59,95.25,95.5,148418.0,83.132,83.1494,82.8537,83.0711,148418.0
2020-04-28 12:20:00,95.5,95.65,95.45,95.59,234188.0,83.0711,83.2016,83.0276,83.1494,234188.0
2020-04-28 12:25:00,95.59,95.81,95.56,95.71,185442.0,83.1494,83.3408,83.1233,83.2538,185442.0
2020-04-28 12:30:00,95.7,95.79,95.62,95.78,152919.0,83.2451,83.3234,83.1755,83.3147,152919.0
2020-04-28 12:35:00,95.77,95.94,95.62,95.72,130123.0,83.306,83.4539,83.1755,83.2625,130123.0
2020-04-28 12:40:00,95.74,95.89,95.67,95.88,110693.0,83.2799,83.4104,83.219,83.4017,110693.0
2020-04-28 12:45:00,95.88,95.95,95.63,95.84,114142.0,83.4017,83.4625,83.1842,83.3669,114142.0
2020-04-28 12:50:00,95.85,95.93,95.74,95.81,58614.0,83.3756,83.4452,83.2799,83.3408,58614.0
2020-04-28 12:55:00,95.81,96.35,95.8,96.27,161214.0,83.3408,83.8105,83.3321,83.7409,161214.0
2020-04-28 13:00:00,96.26,96.45,96.21,96.31,142172.0,83.7322,83.8975,83.6887,83.7757,142172.0
2020-04-28 13:05:00,96.31,96.36,96.14,96.21,120224.0,83.7757,83.8192,83.6278,83.6887,120224.0
2020-04-28 13:10:00,96.21,96.22,95.99,96.01,153051.0,83.6887,83.6974,83.4973,83.5147,153051.0
2020-04-28 13:15:00,96.01,96.05,95.88,95.91,82833.0,83.5147,83.5495,83.4017,83.4278,82833.0
2020-04-28 13:20:00,95.91,96.04,95.83,95.89,91725.0,83.4278,83.5408,83.3582,83.4104,91725.0
2020-04-28 13:25:00,95.9,96.14,95.81,96.01,124400.0,83.4191,83.6278,83.3408,83.5147,124400.0
2020-04-28 13:30:00,96.02,96.08,95.89,95.89,106717.0,83.5234,83.5756,83.4104,83.4104,106717.0
2020-04-28 13:35:00,95.9,95.94,95.79,95.83,85861.0,83.4191,83.4539,83.3234,83.3582,85861.0
2020-04-28 13:40:00,95.84,96.02,95.82,96.0,106419.0,83.3669,83.5234,83.3495,83.506,106419.0
2020-04-28 13:45:00,96.01,96.05,95.85,95.87,82744.0,83.5147,83.5495,83.3756,83.393,82744.0
2020-04-28 13:50:00,95.85,95.99,95.84,95.96,54537.0,83.3756,83.4973,83.3669,83.4712,54537.0
2020-04-28 13:55:00,95.95,95.97,95.64,95.7,98118.0,83.4625,83.4799,83.1929,83.2451,98118.0
2020-04-28 14:00:00,95.73,95.92,95.71,95.87,89179.0,83.2712,83.4365,83.2538,83.393,89179.0
2020-04-28 14:05:00,95.86,95.89,95.74,95.84,83120.0,83.3843,83.4104,83.2799,83.3669,83120.0
2020-04-28 14:10:00,95.85,96.04,95.83,95.98,118640.0,83.3756,83.5408,83.3582,83.4886,118640.0
2020-04-28 14:15:00,95.98,96.06,95.9,95.94,84955.0,83.4886,83.5582,83.4191,83.4539,84955.0
2020-04-28 14:20:00,95.94,96.14,95.91,96.1,92551.0,83.4539,83.6278,83.4278,83.593,92551.0
2020-04-28 14:25:00,96.1,96.29,96.1,96.27,126519.0,83.593,83.7583,83.593,83.7409,126519.0
2020-04-28 14:30:00,96.26,96.44,96.26,96.28,117155.0,83.7322,83.8888,83.7322,83.7496,117155.0
2020-04-28 14:35:00,96.29,96.35,95.96,96.03,103272.0,83.7583,83.8105,83.4712,83.5321,103272.0
2020-04-28 14:40:00,96.03,96.14,95.9,95.93,80668.0,83.5321,83.6278,83.4191,83.4452,80668.0
2020-04-28 14:45:00,95.93,96.05,95.88,96.03,76959.0,83.4452,83.5495,83.4017,83.5321,76959.0
2020-04-28 14:50:00,96.03,96.14,95.75,95.77,104621.0,83.5321,83.6278,83.2886,83.306,104621.0
2020-04-28 14:55:00,95.77,95.88,95.69,95.86,71725.0,83.306,83.4017,83.2364,83.3843,71725.0
2020-04-28 15:00:00,95.85,95.97,95.79,95.97,90633.0,83.3756,83.4799,83.3234,83.4799,90633.0
2020-04-28 15:05:00,95.99,96.02,95.84,95.92,66785.0,83.4973,83.5234,83.3669,83.4365,66785.0
2020-04-28 15:10:00,95.91,96.05,95.81,95.95,110662.0,83.4278,83.5495,83.3408,83.4625,110662.0
2020-04-28 15:15:00,95.96,96.16,95.88,96.11,94788.0,83.4712,83.6452,83.4017,83.6017,94788.0
2020-04-28 15:20:00,96.09,96.34,95.74,95.99,166784.0,83.5843,83.8018,83.2799,83.4973,166784.0
2020-04-28 15:25:00,95.99,96.1,95.96,96.03,85579.0,83.4973,83.593,83.4712,83.5321,85579.0
2020-04-28 15:30:00,96.02,96.11,95.95,95.96,100555.0,83.5234,83.6017,83.4625,83.4712,100555.0
2020-04-28 15:35:00,95.94,96.0,95.77,95.87,114790.0,83.4539,83.506,83.306,83.393,114790.0
2020-04-28 15:40:00,95.89,95.93,95.72,95.73,115408.0,83.4104,83.4452,83.2625,83.2712,115408.0
2020-04-28 15:45:00,95.73,95.77,95.36,95.39,173012.0,83.2712,83.306,82.9493,82.9754,173012.0
2020-04-28 15:50:00,95.33,95.47,95.17,95.21,233328.0,82.9232,83.045,82.7841,82.8189,233328.0
2020-04-28 15:55:00,95.21,95.39,95.12,95.28,482900.0,82.8189,82.9754,82.7406,82.8797,482900.0
2020-04-29 09:30:00,99.08,99.45,98.61,98.81,1052501.0,86.1852,86.507,85.7764,85.9503,1052501.0
2020-04-29 09:35:00,98.81,99.17,98.61,98.96,644322.0,85.9503,86.2635,85.7764,86.0808,644322.0
2020-04-29 09:40:00,98.98,99.03,98.47,98.83,319617.0,86.0982,86.1417,85.6546,85.9677,319617.0
2020-04-29 09:45:00,98.81,99.06,98.64,99.03,248037.0,85.9503,86.1678,85.8025,86.1417,248037.0
2020-04-29 09:50:00,99.03,99.12,98.98,99.02,234099.0,86.1417,86.22,86.0982,86.133,234099.0
2020-04-29 09:55:00,99.0,99.22,98.97,99.04,239153.0,86.1156,86.307,86.0895,86.1504,239153.0
2020-04-29 10:00:00,99.04,99.08,98.42,98.46,294442.0,86.1504,86.1852,85.6111,85.6459,294442.0
2020-04-29 10:05:00,98.47,98.57,97.72,97.77,284027.0,85.6546,85.7416,85.0022,85.0457,284027.0
2020-04-29 10:10:00,97.76,97.76,97.27,97.62,223499.0,85.037,85.037,84.6108,84.9152,223499.0
2020-04-29 10:15:00,97.62,97.84,97.51,97.82,241959.0,84.9152,85.1066,84.8195,85.0892,241959.0
2020-04-29 10:20:00,97.81,98.13,97.67,97.95,177041.0,85.0805,85.3588,84.9587,85.2023,177041.0
2020-04-29 10:25:00,97.92,98.09,97.81,98.08,155970.0,85.1762,85.324,85.0805,85.3153,155970.0
2020-04-29 10:30:00,98.09,98.45,98.08,98.45,215005.0,85.324,85.6372,85.3153,85.6372,215005.0
2020-04-29 10:35:00,98.44,98.58,98.08,98.37,238584.0,85.6285,85.7503,85.3153,85.5676,238584.0
2020-04-29 10:40:00,98.37,98.61,98.36,98.53,230103.0,85.5676,85.7764,85.5589,85.7068,230103.0
2020-04-29 10:45:00,98.54,98.65,98.35,98.65,201210.0,85.7155,85.8112,85.5502,85.8112,201210.0
2020-04-29 10:50:00,98.67,98.81,98.61,98.79,179677.0,85.8286,85.9503,85.7764,85.9329,179677.0
2020-04-29 10:55:00,98.8,99.22,98.8,99.13,343787.0,85.9416,86.307,85.9416,86.2287,343787.0
2020-04-29 11:00:00,99.13,99.17,98.74,98.87,172517.0,86.2287,86.2635,85.8894,86.0025,172517.0
2020-04-29 11:05:00,98.87,98.99,98.74,98.95,87607.0,86.0025,86.1069,85.8894,86.0721,87607.0
2020-04-29 11:10:00,98.94,99.02,98.8,98.86,149690.0,86.0634,86.133,85.9416,85.9938,149690.0
2020-04-29 11:15:00,98.84,99.0,98.82,98.93,104154.0,85.9764,86.1156,85.959,86.0547,104154.0
2020-04-29 11:20:00,98.92,99.3,98.89,99.3,205375.0,86.046,86.3766,86.0199,86.3766,205375.0
2020-04-29 11:25:00,99.31,99.37,99.19,99.32,144109.0,86.3853,86.4375,86.2809,86.394,144109.0
2020-04-29 11:30:00,99.29,99.3,98.65,98.66,299602.0,86.3679,86.3766,85.8112,85.8199,299602.0
2020-04-29 11:35:00,98.65,98.75,98.0,98.02,317507.0,85.8112,85.8981,85.2458,85.2631,317507.0
2020-04-29 11:40:00,98.03,98.32,97.95,97.95,203252.0,85.2718,85.5241,85.2023,85.2023,203252.0
2020-04-29 11:45:00,97.95,98.23,97.94,98.11,140413.0,85.2023,85.4458,85.1936,85.3414,140413.0
2020-04-29 11:50:00,98.14,98.48,98.07,98.41,151350.0,85.3675,85.6633,85.3066,85.6024,151350.0
2020-04-29 11:55:00,98.41,98.82,98.35,98.69,227366.0,85.6024,85.959,85.5502,85.846,227366.0
2020-04-29 12:00:00,98.7,98.82,98.63,98.77,155843.0,85.8546,85.959,85.7938,85.9155,155843.0
2020-04-29 12:05:00,98.77,99.04,98.76,98.86,164167.0,85.9155,86.1504,85.9068,85.9938,164167.0
2020-04-29 12:10:00,98.87,98.94,98.76,98.81,103042.0,86.0025,86.0634,85.9068,85.9503,103042.0
2020-04-29 12:15:00,98.81,98.83,98.51,98.52,187833.0,85.9503,85.9677,85.6894,85.6981,187833.0
2020-04-29 12:20:00,98.53,98.56,98.38,98.51,128794.0,85.7068,85.7329,85.5763,85.6894,128794.0
2020-04-29 12:25:00,98.51,98.51,98.28,98.37,115132.0,85.6894,85.6894,85.4893,85.5676,115132.0
2020-04-29 12:30:00,98.39,98.75,98.38,98.65,129509.0,85.585,85.8981,85.5763,85.8112,129509.0
2020-04-29 12:35:00,98.65,98.9,98.62,98.86,103880.0,85.8112,86.0286,85.7851,85.9938,103880.0
2020-04-29 12:40:00,98.86,98.93,98.81,98.86,97444.0,85.9938,86.0547,85.9503,85.9938,97444.0
2020-04-29 12:45:00,98.85,99.01,98.68,98.99,138792.0,85.9851,86.1243,85.8373,86.1069,138792.0
2020-04-29 12:50:00,99.0,99.08,98.8,98.81,216730.0,86.1156,86.1852,85.9416,85.9503,216730.0
2020-04-29 12:55:00,98.8,98.92,98.72,98.72,91174.0,85.9416,86.046,85.872,85.872,91174.0
2020-04-29 13:00:00,98.72,98.94,98.66,98.92,126222.0,85.872,86.0634,85.8199,86.046,126222.0
2020-04-29 13:05:00,98.92,99.06,98.84,99.05,116241.0,86.046,86.1678,85.9764,86.1591,116241.0
2020-04-29 13:10:00,99.06,99.08,98.94,99.01,66350.0,86.1678,86.1852,86.0634,86.1243,66350.0
2020-04-29 13:15:00,99.02,99.24,99.01,99.19,160402.0,86.133,86.3244,86.1243,86.2809,160402.0
2020-04-29 13:20:00,99.19,99.22,98.94,98.95,135972.0,86.2809,86.307,86.0634,86.0721,135972.0
2020-04-29 13:25:00,98.96,99.12,98.85,98.91,193920.0,86.0808,86.22,85.9851,86.0373,193920.0
2020-04-29 13:30:00,98.91,98.97,98.29,98.33,149975.0,86.0373,86.0895,85.498,85.5328,149975.0
2020-04-29 13:35:00,98.34,98.51,98.17,98.43,95153.0,85.5415,85.6894,85.3936,85.6198,95153.0
2020-04-29 13:40:00,98.45,98.59,98.39,98.42,76598.0,85.6372,85.759,85.585,85.6111,76598.0
2020-04-29 13:45:00,98.42,98.58,98.37,98.5,76821.0,85.6111,85.7503,85.5676,85.6807,76821.0
2020-04-29 13:50:00,98.51,98.61,98.42,98.47,71072.0,85.6894,85.7764,85.6111,85.6546,71072.0
2020-04-29 13:55:00,98.47,98.52,98.22,98.43,96650.0,85.6546,85.6981,85.4371,85.6198,96650.0
2020-04-29 14:00:00,98.43,98.57,97.76,97.84,264417.0,85.6198,85.7416,85.037,85.1066,264417.0
2020-04-29 14:05:00,97.83,98.15,97.57,97.93,353535.0,85.0979,85.3762,84.8717,85.1849,353535.0
2020-04-29 14:10:00,97.95,98.29,97.89,98.29,206312.0,85.2023,85.498,85.1501,85.498,206312.0
2020-04-29 14:15:00,98.29,98.38,98.13,98.26,139700.0,85.498,85.5763,85.3588,85.4719,139700.0
2020-04-29 14:20:00,98.27,98.56,98.24,98.56,183383.0,85.4806,85.7329,85.4545,85.7329,183383.0
2020-04-29 14:25:00,98.56,98.69,98.42,98.48,97484.0,85.7329,85.846,85.6111,85.6633,97484.0
2020-04-29 14:30:00,98.49,98.6,98.28,98.46,124491.0,85.672,85.7677,85.4893,85.6459,124491.0
2020-04-29 14:35:00,98.46,98.81,98.32,98.7,118153.0,85.6459,85.9503,85.5241,85.8546,118153.0
2020-04-29 14:40:00,98.7,98.75,98.56,98.66,84900.0,85.8546,85.8981,85.7329,85.8199,84900.0
2020-04-29 14:45:00,98.67,98.72,98.34,98.38,118799.0,85.8286,85.872,85.5415,85.5763,118799.0
2020-04-29 14:50:00,98.38,98.51,98.15,98.21,108139.0,85.5763,85.6894,85.3762,85.4284,108139.0
2020-04-29 14:55:00,98.2,98.53,98.12,98.52,110215.0,85.4197,85.7068,85.3501,85.6981,110215.0
2020-04-29 15:00:00,98.51,98.82,98.41,98.82,130926.0,85.6894,85.959,85.6024,85.959,130926.0
2020-04-29 15:05:00,98.83,98.89,98.73,98.8,98556.0,85.9677,86.0199,85.8807,85.9416,98556.0
2020-04-29 15:10:00,98.81,98.82,98.48,98.66,184068.0,85.9503,85.959,85.6633,85.8199,184068.0
2020-04-29 15:15:00,98.66,98.68,98.35,98.44,149820.0,85.8199,85.8373,85.5502,85.6285,149820.0
2020-04-29 15:20:00,98.44,98.52,98.29,98.47,136943.0,85.6285,85.6981,85.498,85.6546,136943.0
2020-04-29 15:25:00,98.48,98.56,98.28,98.38,111784.0,85.6633,85.7329,85.4893,85.5763,111784.0
2020-04-29 15:30:00,98.4,98.47,98.3,98.43,116227.0,85.5937,85.6546,85.5067,85.6198,116227.0
2020-04-29 15:35:00,98.43,98.46,98.16,98.16,197648.0,85.6198,85.6459,85.3849,85.3849,197648.0
2020-04-29 15:40:00,98.16,98.32,98.07,98.25,162912.0,85.3849,85.5241,85.3066,85.4632,162912.0
2020-04-29 15:45:00,98.25,98.25,97.96,98.08,315911.0,85.4632,85.4632,85.211,85.3153,315911.0
2020-04-29 15:50:00,98.07,98.08,97.71,97.84,449553.0,85.3066,85.3153,84.9935,85.1066,449553.0
2020-04-29 15:55:00,97.83,97.94,97.76,97.79,571641.0,85.0979,85.1936,85.037,85.0631,571641.0
2020-04-30 09:30:00,95.6,95.6,94.66,95.32,918881.0,83.1581,83.1581,82.3404,82.9145,918881.0
2020-04-30 09:35:00,95.3,95.58,94.81,94.92,304905.0,82.8971,83.1407,82.4709,82.5666,304905.0
2020-04-30 09:40:00,94.9,95.35,94.87,94.92,307449.0,82.5492,82.9406,82.5231,82.5666,307449.0
2020-04-30 09:45:00,94.92,95.38,94.55,95.14,464984.0,82.5666,82.9667,82.2448,82.758,464984.0
2020-04-30 09:50:00,95.16,95.65,95.03,95.63,254644.0,82.7754,83.2016,82.6623,83.1842,254644.0
2020-04-30 09:55:00,95.63,96.25,95.57,96.04,361188.0,83.1842,83.7235,83.132,83.5408,361188.0
2020-04-30 10:00:00,96.05,96.84,96.04,96.14,387908.0,83.5495,84.2367,83.5408,83.6278,387908.0
2020-04-30 10:05:00,96.09,96.84,95.89,96.57,323778.0,83.5843,84.2367,83.4104,84.0019,323778.0
2020-04-30 10:10:00,96.59,96.76,96.4,96.51,231309.0,84.0193,84.1671,83.854,83.9497,231309.0
2020-04-30 10:15:00,96.49,96.7,96.23,96.56,220381.0,83.9323,84.1149,83.7061,83.9932,220381.0
2020-04-30 10:20:00,96.57,96.63,95.81,95.9,193059.0,84.0019,84.0541,83.3408,83.4191,193059.0
2020-04-30 10:25:00,95.9,96.36,95.86,96.29,196896.0,83.4191,83.8192,83.3843,83.7583,196896.0
2020-04-30 10:30:00,96.29,96.45,96.17,96.44,161136.0,83.7583,83.8975,83.6539,83.8888,161136.0
2020-04-30 10:35:00,96.44,96.61,96.2,96.22,125447.0,83.8888,84.0367,83.68,83.6974,125447.0
2020-04-30 10:40:00,96.21,96.24,95.71,95.82,160810.0,83.6887,83.7148,83.2538,83.3495,160810.0
2020-04-30 10:45:00,95.83,96.06,95.73,95.79,132321.0,83.3582,83.5582,83.2712,83.3234,132321.0
2020-04-30 10:50:00,95.77,96.23,95.75,96.11,177292.0,83.306,83.7061,83.2886,83.6017,177292.0
2020-04-30 10:55:00,96.1,96.25,95.92,95.95,115733.0,83.593,83.7235,83.4365,83.4625,115733.0
2020-04-30 11:00:00,95.95,96.36,95.95,96.27,126878.0,83.4625,83.8192,83.4625,83.7409,126878.0
2020-04-30 11:05:00,96.26,96.27,95.92,96.06,105277.0,83.7322,83.7409,83.4365,83.5582,105277.0
2020-04-30 11:10:00,96.06,96.22,96.0,96.12,74431.0,83.5582,83.6974,83.506,83.6104,74431.0
2020-04-30 11:15:00,96.13,96.25,95.86,95.88,119610.0,83.6191,83.7235,83.3843,83.4017,119610.0
2020-04-30 11:20:00,95.89,96.02,95.76,95.84,106772.0,83.4104,83.5234,83.2973,83.3669,106772.0
2020-04-30 11:25:00,95.84,96.02,95.82,95.88,151841.0,83.3669,83.5234,83.3495,83.4017,151841.0
2020-04-30 11:30:00,95.88,96.0,95.7,95.7,109560.0,83.4017,83.506,83.2451,83.2451,109560.0
2020-04-30 11:35:00,95.7,95.99,95.69,95.96,139517.0,83.2451,83.4973,83.2364,83.4712,139517.0
2020-04-30 11:40:00,95.96,96.08,95.85,95.89,74185.0,83.4712,83.5756,83.3756,83.4104,74185.0
2020-04-30 11:45:00,95.9,95.9,95.45,95.6,166083.0,83.4191,83.4191,83.0276,83.1581,166083.0
2020-04-30 11:50:00,95.6,95.68,95.3,95.3,103995.0,83.1581,83.2277,82.8971,82.8971,103995.0
2020-04-30 11:55:00,95.3,95.42,95.08,95.09,132866.0,82.8971,83.0015,82.7058,82.7145,132866.0
2020-04-30 12:00:00,95.08,95.08,94.75,94.94,205202.0,82.7058,82.7058,82.4187,82.584,205202.0
2020-04-30 12:05:00,94.92,95.21,94.88,95.13,186399.0,82.5666,82.8189,82.5318,82.7493,186399.0
2020-04-30 12:10:00,95.13,95.31,95.06,95.24,102236.0,82.7493,82.9058,82.6884,82.845,102236.0
2020-04-30 12:15:00,95.23,95.3,95.0,95.0,119752.0,82.8363,82.8971,82.6362,82.6362,119752.0
2020-04-30 12:20:00,95.02,95.19,94.92,95.06,74769.0,82.6536,82.8015,82.5666,82.6884,74769.0
2020-04-30 12:25:00,95.05,95.19,95.0,95.09,135978.0,82.6797,82.8015,82.6362,82.7145,135978.0
2020-04-30 12:30:00,95.09,95.09,94.74,94.86,146378.0,82.7145,82.7145,82.41,82.5144,146378.0
2020-04-30 12:35:00,94.87,95.05,94.81,94.92,110981.0,82.5231,82.6797,82.4709,82.5666,110981.0
2020-04-30 12:40:00,94.92,94.92,94.75,94.78,108139.0,82.5666,82.5666,82.4187,82.4448,108139.0
2020-04-30 12:45:00,94.77,94.97,94.68,94.89,96792.0,82.4361,82.6101,82.3578,82.5405,96792.0
2020-04-30 12:50:00,94.9,95.05,94.83,95.01,129345.0,82.5492,82.6797,82.4883,82.6449,129345.0
2020-04-30 12:55:00,95.02,95.26,94.96,95.15,123072.0,82.6536,82.8623,82.6014,82.7667,123072.0
2020-04-30 13:00:00,95.15,95.15,94.91,95.02,109044.0,82.7667,82.7667,82.5579,82.6536,109044.0
2020-04-30 13:05:00,95.03,95.13,94.96,95.01,143907.0,82.6623,82.7493,82.6014,82.6449,143907.0
2020-04-30 13:10:00,94.99,95.36,94.88,95.35,96717.0,82.6275,82.9493,82.5318,82.9406,96717.0
2020-04-30 13:15:00,95.34,95.41,95.25,95.33,88490.0,82.9319,82.9928,82.8537,82.9232,88490.0
2020-04-30 13:20:00,95.34,95.37,95.04,95.05,87348.0,82.9319,82.958,82.671,82.6797,87348.0
2020-04-30 13:25:00,95.04,95.05,94.79,94.83,112008.0,82.671,82.6797,82.4535,82.4883,112008.0
2020-04-30 13:30:00,94.82,94.91,94.76,94.78,117002.0,82.4796,82.5579,82.4274,82.4448,117002.0
2020-04-30 13:35:00,94.79,94.9,94.73,94.73,98355.0,82.4535,82.5492,82.4013,82.4013,98355.0
2020-04-30 13:40:00,94.74,94.84,94.55,94.82,134380.0,82.41,82.497,82.2448,82.4796,134380.0
2020-04-30 13:45:00,94.83,94.83,94.62,94.63,99461.0,82.4883,82.4883,82.3056,82.3143,99461.0
2020-04-30 13:50:00,94.62,94.77,94.55,94.6,100226.0,82.3056,82.4361,82.2448,82.2882,100226.0
2020-04-30 13:55:00,94.6,94.69,94.56,94.64,93171.0,82.2882,82.3665,82.2535,82.323,93171.0
2020-04-30 14:00:00,94.64,94.86,94.55,94.79,130942.0,82.323,82.5144,82.2448,82.4535,130942.0
2020-04-30 14:05:00,94.79,94.89,94.75,94.81,73457.0,82.4535,82.5405,82.4187,82.4709,73457.0
2020-04-30 14:10:00,94.82,95.04,94.78,95.03,86146.0,82.4796,82.671,82.4448,82.6623,86146.0
2020-04-30 14:15:00,95.03,95.03,94.71,94.72,93023.0,82.6623,82.6623,82.3839,82.3926,93023.0
2020-04-30 14:20:00,94.72,94.92,94.72,94.81,101696.0,82.3926,82.5666,82.3926,82.4709,101696.0
2020-04-30 14:25:00,94.81,94.95,94.76,94.91,104187.0,82.4709,82.5927,82.4274,82.5579,104187.0
2020-04-30 14:30:00,94.91,95.07,94.89,94.97,108808.0,82.5579,82.6971,82.5405,82.6101,108808.0
2020-04-30 14:35:00,94.98,94.98,94.74,94.88,84225.0,82.6188,82.6188,82.41,82.5318,84225.0
2020-04-30 14:40:00,94.87,94.93,94.75,94.79,93058.0,82.5231,82.5753,82.4187,82.4535,93058.0
2020-04-30 14:45:00,94.78,94.88,94.73,94.87,73406.0,82.4448,82.5318,82.4013,82.5231,73406.0
2020-04-30 14:50:00,94.88,95.02,94.84,95.0,77678.0,82.5318,82.6536,82.497,82.6362,77678.0
2020-04-30 14:55:00,95.0,95.04,94.81,94.96,87731.0,82.6362,82.671,82.4709,82.6014,87731.0
2020-04-30 15:00:00,94.96,95.01,94.86,95.01,79873.0,82.6014,82.6449,82.5144,82.6449,79873.0
2020-04-30 15:05:00,95.01,95.36,95.0,95.27,149375.0,82.6449,82.9493,82.6362,82.871,149375.0
2020-04-30 15:10:00,95.26,95.38,95.17,95.36,88079.0,82.8623,82.9667,82.7841,82.9493,88079.0
2020-04-30 15:15:00,95.37,95.65,95.36,95.53,178851.0,82.958,83.2016,82.9493,83.0972,178851.0
2020-04-30 15:20:00,95.53,95.76,95.49,95.69,166195.0,83.0972,83.2973,83.0624,83.2364,166195.0
2020-04-30 15:25:00,95.7,95.75,95.54,95.61,151581.0,83.2451,83.2886,83.1059,83.1668,151581.0
2020-04-30 15:30:00,95.62,95.94,95.62,95.8,157280.0,83.1755,83.4539,83.1755,83.3321,157280.0
2020-04-30 15:35:00,95.8,95.85,95.57,95.76,192847.0,83.3321,83.3756,83.132,83.2973,192847.0
2020-04-30 15:40:00,95.76,95.76,95.38,95.57,216829.0,83.2973,83.2973,82.9667,83.132,216829.0
2020-04-30 15:45:00,95.58,95.68,95.38,95.6,213313.0,83.1407,83.2277,82.9667,83.1581,213313.0
2020-04-30 15:50:00,95.69,96.11,95.6,95.95,362911.0,83.2364,83.6017,83.1581,83.4625,362911.0
2020-04-30 15:55:00,95.95,96.1,95.69,95.76,729908.0,83.4625,83.593,83.2364,83.2973,729908.0
2020-05-01 09:30:00,93.41,93.64,93.15,93.45,496978.0,81.2531,81.4532,81.027,81.2879,496978.0
2020-05-01 09:35:00,93.48,93.48,92.9,92.94,303048.0,81.314,81.314,80.8095,80.8443,303048.0
2020-05-01 09:40:00,92.95,92.96,92.31,92.62,429416.0,80.853,80.8617,80.2963,80.5659,429416.0
2020-05-01 09:45:00,92.63,93.01,92.49,92.64,258990.0,80.5746,80.9052,80.4529,80.5833,258990.0
2020-05-01 09:50:00,92.63,92.73,92.29,92.41,245964.0,80.5746,80.6616,80.2789,80.3833,245964.0
2020-05-01 09:55:00,92.42,92.71,92.38,92.7,223912.0,80.392,80.6442,80.3572,80.6355,223912.0
2020-05-01 10:00:00,92.7,93.0,92.5,92.87,386401.0,80.6355,80.8965,80.4616,80.7834,386401.0
2020-05-01 10:05:00,92.88,93.04,92.72,92.73,241047.0,80.7921,80.9313,80.6529,80.6616,241047.0
2020-05-01 10:10:00,92.72,92.82,92.45,92.8,212043.0,80.6529,80.7399,80.4181,80.7225,212043.0
2020-05-01 10:15:00,92.81,92.96,92.58,92.63,208839.0,80.7312,80.8617,80.5311,80.5746,208839.0
2020-05-01 10:20:00,92.62,92.82,92.51,92.8,221097.0,80.5659,80.7399,80.4702,80.7225,221097.0
2020-05-01 10:25:00,92.8,93.28,92.78,93.28,278492.0,80.7225,81.14,80.7051,81.14,278492.0
2020-05-01 10:30:00,93.28,93.46,93.13,93.43,254145.0,81.14,81.2966,81.0096,81.2705,254145.0
2020-05-01 10:35:00,93.42,93.47,93.15,93.29,197462.0,81.2618,81.3053,81.027,81.1487,197462.0
2020-05-01 10:40:00,93.27,93.55,93.25,93.5,166409.0,81.1313,81.3749,81.1139,81.3314,166409.0
2020-05-01 10:45:00,93.51,93.74,93.42,93.69,218171.0,81.3401,81.5402,81.2618,81.4967,218171.0
2020-05-01 10:50:00,93.69,93.74,93.57,93.64,162950.0,81.4967,81.5402,81.3923,81.4532,162950.0
2020-05-01 10:55:00,93.65,93.73,93.45,93.54,156932.0,81.4619,81.5315,81.2879,81.3662,156932.0
2020-05-01 11:00:00,93.54,93.59,93.35,93.37,169308.0,81.3662,81.4097,81.2009,81.2183,169308.0
2020-05-01 11:05:00,93.36,93.48,93.27,93.34,156925.0,81.2096,81.314,81.1313,81.1922,156925.0
2020-05-01 11:10:00,93.34,93.41,93.15,93.41,197096.0,81.1922,81.2531,81.027,81.2531,197096.0
2020-05-01 11:15:00,93.4,93.4,93.02,93.05,143787.0,81.2444,81.2444,80.9139,80.94,143787.0
2020-05-01 11:20:00,93.04,93.2,92.96,92.97,162977.0,80.9313,81.0704,80.8617,80.8704,162977.0
2020-05-01 11:25:00,92.98,92.98,92.72,92.82,174716.0,80.8791,80.8791,80.6529,80.7399,174716.0
2020-05-01 11:30:00,92.81,92.88,92.63,92.66,165237.0,80.7312,80.7921,80.5746,80.6007,165237.0
2020-05-01 11:35:00,92.66,92.85,92.57,92.82,180190.0,80.6007,80.766,80.5224,80.7399,180190.0
2020-05-01 11:40:00,92.83,92.89,92.59,92.59,255902.0,80.7486,80.8008,80.5398,80.5398,255902.0
2020-05-01 11:45:00,92.59,92.62,92.35,92.42,267674.0,80.5398,80.5659,80.3311,80.392,267674.0
2020-05-01 11:50:00,92.42,92.42,92.08,92.1,287426.0,80.392,80.392,80.0962,80.1136,287426.0
2020-05-01 11:55:00,92.11,92.14,91.98,92.1,319489.0,80.1223,80.1484,80.0092,80.1136,319489.0
2020-05-01 12:00:00,92.09,92.15,91.83,91.98,201541.0,80.1049,80.1571,79.8787,80.0092,201541.0
2020-05-01 12:05:00,91.98,92.21,91.95,92.01,181760.0,80.0092,80.2093,79.9831,80.0353,181760.0
2020-05-01 12:10:00,92.03,92.3,92.03,92.26,237949.0,80.0527,80.2876,80.0527,80.2528,237949.0
2020-05-01 12:15:00,92.26,92.35,92.03,92.24,218251.0,80.2528,80.3311,80.0527,80.2354,218251.0
2020-05-01 12:20:00,92.24,92.39,92.24,92.32,139586.0,80.2354,80.3659,80.2354,80.305,139586.0
2020-05-01 12:25:00,92.32,92.54,92.32,92.46,123187.0,80.305,80.4963,80.305,80.4268,123187.0
2020-05-01 12:30:00,92.45,92.65,92.32,92.64,153930.0,80.4181,80.592,80.305,80.5833,153930.0
2020-05-01 12:35:00,92.63,92.65,92.51,92.58,108615.0,80.5746,80.592,80.4702,80.5311,108615.0
2020-05-01 12:40:00,92.59,92.62,92.33,92.48,120099.0,80.5398,80.5659,80.3137,80.4442,120099.0
2020-05-01 12:45:00,92.49,92.7,92.49,92.66,98895.0,80.4529,80.6355,80.4529,80.6007,98895.0
2020-05-01 12:50:00,92.66,92.81,92.66,92.78,124573.0,80.6007,80.7312,80.6007,80.7051,124573.0
2020-05-01 12:55:00,92.77,92.88,92.71,92.76,90001.0,80.6964,80.7921,80.6442,80.6877,90001.0
2020-05-01 13:00:00,92.76,93.04,92.75,93.02,98790.0,80.6877,80.9313,80.679,80.9139,98790.0
2020-05-01 13:05:00,93.02,93.06,92.87,92.89,80403.0,80.9139,80.9487,80.7834,80.8008,80403.0
2020-05-01 13:10:00,92.89,93.05,92.88,92.93,95441.0,80.8008,80.94,80.7921,80.8356,95441.0
2020-05-01 13:15:00,92.93,92.99,92.72,92.72,126654.0,80.8356,80.8878,80.6529,80.6529,126654.0
2020-05-01 13:20:00,92.73,92.76,92.48,92.5,164329.0,80.6616,80.6877,80.4442,80.4616,164329.0
2020-05-01 13:25:00,92.49,92.78,92.48,92.76,96347.0,80.4529,80.7051,80.4442,80.6877,96347.0
2020-05-01 13:30:00,92.76,92.99,92.67,92.9,135086.0,80.6877,80.8878,80.6094,80.8095,135086.0
2020-05-01 13:35:00,92.89,92.91,92.76,92.8,114276.0,80.8008,80.8182,80.6877,80.7225,114276.0
2020-05-01 13:40:00,92.8,92.88,92.67,92.75,83826.0,80.7225,80.7921,80.6094,80.679,83826.0
2020-05-01 13:45:00,92.76,92.81,92.56,92.68,94170.0,80.6877,80.7312,80.5137,80.6181,94170.0
2020-05-01 13:50:00,92.68,92.74,92.59,92.65,95091.0,80.6181,80.6703,80.5398,80.592,95091.0
2020-05-01 13:55:00,92.66,92.88,92.63,92.87,108372.0,80.6007,80.7921,80.5746,80.7834,108372.0
2020-05-01 14:00:00,92.87,92.98,92.74,92.9,159058.0,80.7834,80.8791,80.6703,80.8095,159058.0
2020-05-01 14:05:00,92.92,92.98,92.84,92.88,81455.0,80.8269,80.8791,80.7573,80.7921,81455.0
2020-05-01 14:10:00,92.88,92.93,92.78,92.81,74034.0,80.7921,80.8356,80.7051,80.7312,74034.0
2020-05-01 14:15:00,92.83,92.92,92.74,92.91,73079.0,80.7486,80.8269,80.6703,80.8182,73079.0
2020-05-01 14:20:00,92.91,93.08,92.9,93.06,111834.0,80.8182,80.9661,80.8095,80.9487,111834.0
2020-05-01 14:25:00,93.06,93.25,93.02,93.06,155839.0,80.9487,81.1139,80.9139,80.9487,155839.0
2020-05-01 14:30:00,93.08,93.1,92.97,93.02,113236.0,80.9661,80.9835,80.8704,80.9139,113236.0
2020-05-01 14:35:00,93.01,93.12,92.97,93.1,76854.0,80.9052,81.0009,80.8704,80.9835,76854.0
2020-05-01 14:40:00,93.1,93.17,93.02,93.04,74294.0,80.9835,81.0444,80.9139,80.9313,74294.0
2020-05-01 14:45:00,93.03,93.16,93.01,93.02,95847.0,80.9226,81.0357,80.9052,80.9139,95847.0
2020-05-01 14:50:00,93.01,93.05,92.86,93.05,134921.0,80.9052,80.94,80.7747,80.94,134921.0
2020-05-01 14:55:00,93.05,93.07,92.93,92.97,112861.0,80.94,80.9574,80.8356,80.8704,112861.0
2020-05-01 15:00:00,92.97,93.06,92.65,92.68,172981.0,80.8704,80.9487,80.592,80.6181,172981.0
2020-05-01 15:05:00,92.69,92.92,92.66,92.87,113379.0,80.6268,80.8269,80.6007,80.7834,113379.0
2020-05-01 15:10:00,92.89,93.24,92.81,93.22,136128.0,80.8008,81.1052,80.7312,81.0878,136128.0
2020-05-01 15:15:00,93.22,93.46,93.21,93.38,223908.0,81.0878,81.2966,81.0791,81.227,223908.0
2020-05-01 15:20:00,93.38,93.44,93.26,93.27,105249.0,81.227,81.2792,81.1226,81.1313,105249.0
2020-05-01 15:25:00,93.26,93.4,93.12,93.3,171210.0,81.1226,81.2444,81.0009,81.1574,171210.0
2020-05-01 15:30:00,93.3,93.47,93.16,93.18,248985.0,81.1574,81.3053,81.0357,81.0531,248985.0
2020-05-01 15:35:00,93.18,93.33,93.11,93.32,184018.0,81.0531,81.1835,80.9922,81.1748,184018.0
2020-05-01 15:40:00,93.31,93.43,93.11,93.26,214324.0,81.1661,81.2705,80.9922,81.1226,214324.0
2020-05-01 15:45:00,93.25,93.32,93.05,93.23,212302.0,81.1139,81.1748,80.94,81.0965,212302.0
2020-05-01 15:50:00,93.23,93.24,92.78,92.8,292461.0,81.0965,81.1052,80.7051,80.7225,292461.0
2020-05-01 15:55:00,92.81,93.32,92.81,93.25,501475.0,80.7312,81.1748,80.7312,81.1139,501475.0
2020-05-04 09:30:00,92.02,92.09,91.61,91.66,534621.0,80.044,80.1049,79.6874,79.7309,534621.0
2020-05-04 09:35:00,91.67,91.68,90.81,90.96,469955.0,79.7396,79.7483,78.9915,79.122,469955.0
2020-05-04 09:40:00,90.95,91.3,90.8,91.28,246982.0,79.1133,79.4177,78.9828,79.4003,246982.0
2020-05-04 09:45:00,91.29,91.29,90.86,91.18,261851.0,79.409,79.409,79.035,79.3133,261851.0
2020-05-04 09:50:00,91.19,91.43,91.09,91.2,180817.0,79.322,79.5308,79.2351,79.3307,180817.0
2020-05-04 09:55:00,91.19,91.46,91.1,91.34,162346.0,79.322,79.5569,79.2438,79.4525,162346.0
2020-05-04 10:00:00,91.33,91.92,91.19,91.81,215990.0,79.4438,79.957,79.322,79.8614,215990.0
2020-05-04 10:05:00,91.81,91.94,91.7,91.81,197776.0,79.8614,79.9744,79.7657,79.8614,197776.0
2020-05-04 10:10:00,91.81,91.96,91.64,91.76,180146.0,79.8614,79.9918,79.7135,79.8179,180146.0
2020-05-04 10:15:00,91.75,92.25,91.62,92.14,272242.0,79.8092,80.2441,79.6961,80.1484,272242.0
2020-05-04 10:20:00,92.12,92.16,91.46,91.47,224036.0,80.131,80.1658,79.5569,79.5656,224036.0
2020-05-04 10:25:00,91.47,91.58,91.36,91.41,156397.0,79.5656,79.6613,79.4699,79.5134,156397.0
2020-05-04 10:30:00,91.4,91.4,91.1,91.2,249330.0,79.5047,79.5047,79.2438,79.3307,249330.0
2020-05-04 10:35:00,91.18,91.38,91.1,91.37,151528.0,79.3133,79.4873,79.2438,79.4786,151528.0
2020-05-04 10:40:00,91.38,91.66,91.31,91.62,155227.0,79.4873,79.7309,79.4264,79.6961,155227.0
2020-05-04 10:45:00,91.62,91.81,91.35,91.81,147489.0,79.6961,79.8614,79.4612,79.8614,147489.0
2020-05-04 10:50:00,91.8,91.85,91.48,91.61,197150.0,79.8527,79.8961,79.5743,79.6874,197150.0
2020-05-04 10:55:00,91.61,91.62,91.29,91.38,148272.0,79.6874,79.6961,79.409,79.4873,148272.0
2020-05-04 11:00:00,91.4,91.4,91.12,91.19,132583.0,79.5047,79.5047,79.2612,79.322,132583.0
2020-05-04 11:05:00,91.19,91.28,91.0,91.04,205061.0,79.322,79.4003,79.1568,79.1916,205061.0
2020-05-04 11:10:00,91.04,91.23,90.96,91.04,286585.0,79.1916,79.3568,79.122,79.1916,286585.0
2020-05-04 11:15:00,91.04,91.17,91.0,91.14,126972.0,79.1916,79.3046,79.1568,79.2785,126972.0
2020-05-04 11:20:00,91.14,91.36,91.03,91.31,246733.0,79.2785,79.4699,79.1829,79.4264,246733.0
2020-05-04 11:25:00,91.32,91.33,91.0,91.05,234466.0,79.4351,79.4438,79.1568,79.2003,234466.0
2020-05-04 11:30:00,91.05,91.2,90.96,91.18,168104.0,79.2003,79.3307,79.122,79.3133,168104.0
2020-05-04 11:35:00,91.17,91.3,91.1,91.2,114100.0,79.3046,79.4177,79.2438,79.3307,114100.0
2020-05-04 11:40:00,91.21,91.24,91.07,91.08,104273.0,79.3394,79.3655,79.2177,79.2264,104273.0
2020-05-04 11:45:00,91.09,91.27,91.08,91.2,108691.0,79.2351,79.3916,79.2264,79.3307,108691.0
2020-05-04 11:50:00,91.2,91.21,91.07,91.11,76929.0,79.3307,79.3394,79.2177,79.2525,76929.0
2020-05-04 11:55:00,91.12,91.17,90.94,90.95,157783.0,79.2612,79.3046,79.1046,79.1133,157783.0
2020-05-04 12:00:00,90.95,91.08,90.94,91.06,111365.0,79.1133,79.2264,79.1046,79.209,111365.0
2020-05-04 12:05:00,91.06,91.22,91.02,91.2,115959.0,79.209,79.3481,79.1742,79.3307,115959.0
2020-05-04 12:10:00,91.2,91.33,91.14,91.18,110942.0,79.3307,79.4438,79.2785,79.3133,110942.0
2020-05-04 12:15:00,91.18,91.28,91.14,91.27,56931.0,79.3133,79.4003,79.2785,79.3916,56931.0
2020-05-04 12:20:00,91.26,91.38,91.21,91.35,93311.0,79.3829,79.4873,79.3394,79.4612,93311.0
2020-05-04 12:25:00,91.34,91.59,91.34,91.56,145441.0,79.4525,79.67,79.4525,79.6439,145441.0
2020-05-04 12:30:00,91.57,91.7,91.53,91.7,103558.0,79.6526,79.7657,79.6178,79.7657,103558.0
2020-05-04 12:35:00,91.7,91.78,91.44,91.45,145950.0,79.7657,79.8353,79.5395,79.5482,145950.0
2020-05-04 12:40:00,91.46,91.63,91.39,91.58,143073.0,79.5569,79.7048,79.496,79.6613,143073.0
2020-05-04 12:45:00,91.56,91.6,91.45,91.48,69667.0,79.6439,79.6787,79.5482,79.5743,69667.0
2020-05-04 12:50:00,91.47,91.47,91.28,91.39,88455.0,79.5656,79.5656,79.4003,79.496,88455.0
2020-05-04 12:55:00,91.39,91.46,91.35,91.37,41149.0,79.496,79.5569,79.4612,79.4786,41149.0
2020-05-04 13:00:00,91.38,91.45,91.3,91.31,78112.0,79.4873,79.5482,79.4177,79.4264,78112.0
2020-05-04 13:05:00,91.31,91.43,91.23,91.28,64969.0,79.4264,79.5308,79.3568,79.4003,64969.0
2020-05-04 13:10:00,91.28,91.3,91.04,91.18,125663.0,79.4003,79.4177,79.1916,79.3133,125663.0
2020-05-04 13:15:00,91.19,91.21,91.0,91.08,123202.0,79.322,79.3394,79.1568,79.2264,123202.0
2020-05-04 13:20:00,91.07,91.18,91.05,91.16,86285.0,79.2177,79.3133,79.2003,79.2959,86285.0
2020-05-04 13:25:00,91.16,91.3,91.13,91.24,77690.0,79.2959,79.4177,79.2699,79.3655,77690.0
2020-05-04 13:30:00,91.24,91.32,91.24,91.29,81111.0,79.3655,79.4351,79.3655,79.409,81111.0
2020-05-04 13:35:00,91.28,91.41,91.24,91.26,81576.0,79.4003,79.5134,79.3655,79.3829,81576.0
2020-05-04 13:40:00,91.26,91.29,91.19,91.25,69057.0,79.3829,79.409,79.322,79.3742,69057.0
2020-05-04 13:45:00,91.25,91.44,91.24,91.41,66109.0,79.3742,79.5395,79.3655,79.5134,66109.0
2020-05-04 13:50:00,91.4,91.44,91.36,91.39,55264.0,79.5047,79.5395,79.4699,79.496,55264.0
2020-05-04 13:55:00,91.38,91.49,91.38,91.42,77907.0,79.4873,79.583,79.4873,79.5221,77907.0
2020-05-04 14:00:00,91.41,91.47,91.36,91.47,53014.0,79.5134,79.5656,79.4699,79.5656,53014.0
2020-05-04 14:05:00,91.47,91.47,91.37,91.39,67127.0,79.5656,79.5656,79.4786,79.496,67127.0
2020-05-04 14:10:00,91.39,91.58,91.37,91.55,101016.0,79.496,79.6613,79.4786,79.6352,101016.0
2020-05-04 14:15:00,91.55,91.63,91.5,91.59,85167.0,79.6352,79.7048,79.5917,79.67,85167.0
2020-05-04 14:20:00,91.59,91.66,91.51,91.63,78936.0,79.67,79.7309,79.6004,79.7048,78936.0
2020-05-04 14:25:00,91.62,91.63,91.3,91.32,135408.0,79.6961,79.7048,79.4177,79.4351,135408.0
2020-05-04 14:30:00,91.33,91.56,91.32,91.42,121847.0,79.4438,79.6439,79.4351,79.5221,121847.0
2020-05-04 14:35:00,91.42,91.46,91.32,91.35,88085.0,79.5221,79.5569,79.4351,79.4612,88085.0
2020-05-04 14:40:00,91.35,91.5,91.32,91.43,78716.0,79.4612,79.5917,79.4351,79.5308,78716.0
2020-05-04 14:45:00,91.43,91.74,91.42,91.74,75152.0,79.5308,79.8005,79.5221,79.8005,75152.0
2020-05-04 14:50:00,91.74,91.9,91.72,91.85,120150.0,79.8005,79.9396,79.7831,79.8961,120150.0
2020-05-04 14:55:00,91.86,91.95,91.71,91.9,102743.0,79.9048,79.9831,79.7744,79.9396,102743.0
2020-05-04 15:00:00,91.89,91.92,91.82,91.89,72493.0,79.9309,79.957,79.87,79.9309,72493.0
2020-05-04 15:05:00,91.89,91.9,91.78,91.9,74845.0,79.9309,79.9396,79.8353,79.9396,74845.0
2020-05-04 15:10:00,91.9,92.12,91.88,91.98,181602.0,79.9396,80.131,79.9222,80.0092,181602.0
2020-05-04 15:15:00,91.98,92.18,91.98,92.12,94045.0,80.0092,80.1832,80.0092,80.131,94045.0
2020-05-04 15:20:00,92.11,92.2,92.08,92.16,113012.0,80.1223,80.2006,80.0962,80.1658,113012.0
2020-05-04 15:25:00,92.16,92.19,92.0,92.13,174231.0,80.1658,80.1919,80.0266,80.1397,174231.0
2020-05-04 15:30:00,92.14,92.44,92.07,92.42,156025.0,80.1484,80.4094,80.0875,80.392,156025.0
2020-05-04 15:35:00,92.42,92.53,92.39,92.49,190622.0,80.392,80.4876,80.3659,80.4529,190622.0
2020-05-04 15:40:00,92.5,92.67,92.34,92.35,237635.0,80.4616,80.6094,80.3224,80.3311,237635.0
2020-05-04 15:45:00,92.34,92.39,92.21,92.35,203242.0,80.3224,80.3659,80.2093,80.3311,203242.0
2020-05-04 15:50:00,92.33,92.33,91.98,92.0,384843.0,80.3137,80.3137,80.0092,80.0266,384843.0
2020-05-04 15:55:00,91.99,92.2,91.84,92.15,575709.0,80.0179,80.2006,79.8874,80.1571,575709.0
2020-05-05 09:30:00,93.65,93.88,93.43,93.59,519179.0,81.4619,81.662,81.2705,81.4097,519179.0
2020-05-05 09:35:00,93.59,93.61,93.09,93.27,283202.0,81.4097,81.4271,80.9748,81.1313,283202.0
2020-05-05 09:40:00,93.27,93.84,93.24,93.6,266758.0,81.1313,81.6272,81.1052,81.4184,266758.0
2020-05-05 09:45:00,93.63,93.63,93.3,93.39,250205.0,81.4445,81.4445,81.1574,81.2357,250205.0
2020-05-05 09:50:00,93.39,93.51,93.34,93.49,362892.0,81.2357,81.3401,81.1922,81.3227,362892.0
2020-05-05 09:55:00,93.48,93.81,93.46,93.72,230745.0,81.314,81.6011,81.2966,81.5228,230745.0
2020-05-05 10:00:00,93.73,94.05,93.69,94.03,257134.0,81.5315,81.8098,81.4967,81.7924,257134.0
2020-05-05 10:05:00,94.03,94.19,93.86,94.17,250490.0,81.7924,81.9316,81.6446,81.9142,250490.0
2020-05-05 10:10:00,94.17,94.19,93.73,93.92,204316.0,81.9142,81.9316,81.5315,81.6967,204316.0
2020-05-05 10:15:00,93.92,94.11,93.9,94.03,173814.0,81.6967,81.862,81.6793,81.7924,173814.0
2020-05-05 10:20:00,94.05,94.1,93.63,93.76,236567.0,81.8098,81.8533,81.4445,81.5576,236567.0
2020-05-05 10:25:00,93.75,93.88,93.5,93.84,214060.0,81.5489,81.662,81.3314,81.6272,214060.0
2020-05-05 10:30:00,93.85,94.0,93.7,93.85,171556.0,81.6359,81.7663,81.5054,81.6359,171556.0
2020-05-05 10:35:00,93.83,94.17,93.83,94.16,165695.0,81.6185,81.9142,81.6185,81.9055,165695.0
2020-05-05 10:40:00,94.17,94.21,93.81,93.82,207510.0,81.9142,81.949,81.6011,81.6098,207510.0
2020-05-05 10:45:00,93.81,93.98,93.48,93.48,172069.0,81.6011,81.7489,81.314,81.314,172069.0
2020-05-05 10:50:00,93.51,93.93,93.5,93.92,157445.0,81.3401,81.7054,81.3314,81.6967,157445.0
2020-05-05 10:55:00,93.92,94.0,93.84,93.94,93270.0,81.6967,81.7663,81.6272,81.7141,93270.0
2020-05-05 11:00:00,93.95,94.18,93.95,94.12,139474.0,81.7228,81.9229,81.7228,81.8707,139474.0
2020-05-05 11:05:00,94.11,94.21,94.07,94.18,133808.0,81.862,81.949,81.8272,81.9229,133808.0
2020-05-05 11:10:00,94.17,94.2,93.91,94.04,126088.0,81.9142,81.9403,81.688,81.8011,126088.0
2020-05-05 11:15:00,94.04,94.04,93.65,93.77,170340.0,81.8011,81.8011,81.4619,81.5663,170340.0
2020-05-05 11:20:00,93.78,93.89,93.73,93.85,106322.0,81.575,81.6706,81.5315,81.6359,106322.0
2020-05-05 11:25:00,93.86,93.86,93.65,93.79,101882.0,81.6446,81.6446,81.4619,81.5837,101882.0
2020-05-05 11:30:00,93.8,94.02,93.79,94.01,100160.0,81.5924,81.7837,81.5837,81.775,100160.0
2020-05-05 11:35:00,94.02,94.08,93.88,93.91,130842.0,81.7837,81.8359,81.662,81.688,130842.0
2020-05-05 11:40:00,93.91,94.13,93.9,94.07,98094.0,81.688,81.8794,81.6793,81.8272,98094.0
2020-05-05 11:45:00,94.07,94.07,93.86,93.94,78589.0,81.8272,81.8272,81.6446,81.7141,78589.0
2020-05-05 11:50:00,93.95,93.96,93.64,93.87,142232.0,81.7228,81.7315,81.4532,81.6533,142232.0
2020-05-05 11:55:00,93.89,93.96,93.73,93.76,89563.0,81.6706,81.7315,81.5315,81.5576,89563.0
2020-05-05 12:00:00,93.77,93.85,93.67,93.74,128016.0,81.5663,81.6359,81.4793,81.5402,128016.0
2020-05-05 12:05:00,93.73,93.86,93.69,93.8,176724.0,81.5315,81.6446,81.4967,81.5924,176724.0
2020-05-05 12:10:00,93.8,94.05,93.78,94.03,136759.0,81.5924,81.8098,81.575,81.7924,136759.0
2020-05-05 12:15:00,94.03,94.09,93.92,93.95,113500.0,81.7924,81.8446,81.6967,81.7228,113500.0
2020-05-05 12:20:00,93.95,93.98,93.83,93.89,132680.0,81.7228,81.7489,81.6185,81.6706,132680.0
2020-05-05 12:25:00,93.88,93.93,93.76,93.84,119126.0,81.662,81.7054,81.5576,81.6272,119126.0
2020-05-05 12:30:00,93.85,94.0,93.84,93.89,71245.0,81.6359,81.7663,81.6272,81.6706,71245.0
2020-05-05 12:35:00,93.9,93.91,93.73,93.74,116985.0,81.6793,81.688,81.5315,81.5402,116985.0
2020-05-05 12:40:00,93.74,93.75,93.53,93.55,142993.0,81.5402,81.5489,81.3575,81.3749,142993.0
2020-05-05 12:45:00,93.55,93.75,93.54,93.63,107090.0,81.3749,81.5489,81.3662,81.4445,107090.0
2020-05-05 12:50:00,93.64,93.72,93.6,93.72,72833.0,81.4532,81.5228,81.4184,81.5228,72833.0
2020-05-05 12:55:00,93.72,93.72,93.35,93.51,129104.0,81.5228,81.5228,81.2009,81.3401,129104.0
2020-05-05 13:00:00,93.51,93.57,93.4,93.43,56944.0,81.3401,81.3923,81.2444,81.2705,56944.0
2020-05-05 13:05:00,93.42,93.43,93.25,93.31,97119.0,81.2618,81.2705,81.1139,81.1661,97119.0
2020-05-05 13:10:00,93.32,93.32,93.11,93.24,121947.0,81.1748,81.1748,80.9922,81.1052,121947.0
2020-05-05 13:15:00,93.25,93.44,93.23,93.28,118241.0,81.1139,81.2792,81.0965,81.14,118241.0
2020-05-05 13:20:00,93.28,93.28,93.12,93.2,108182.0,81.14,81.14,81.0009,81.0704,108182.0
2020-05-05 13:25:00,93.21,93.38,93.21,93.29,64786.0,81.0791,81.227,81.0791,81.1487,64786.0
2020-05-05 13:30:00,93.3,93.43,93.29,93.38,84523.0,81.1574,81.2705,81.1487,81.227,84523.0
2020-05-05 13:35:00,93.38,93.41,93.25,93.27,79445.0,81.227,81.2531,81.1139,81.1313,79445.0
2020-05-05 13:40:00,93.27,93.34,93.19,93.25,95494.0,81.1313,81.1922,81.0618,81.1139,95494.0
2020-05-05 13:45:00,93.25,93.29,93.07,93.12,140214.0,81.1139,81.1487,80.9574,81.0009,140214.0
2020-05-05 13:50:00,93.13,93.25,93.06,93.24,138035.0,81.0096,81.1139,80.9487,81.1052,138035.0
2020-05-05 13:55:00,93.23,93.24,93.0,93.02,156673.0,81.0965,81.1052,80.8965,80.9139,156673.0
2020-05-05 14:00:00,93.04,93.07,92.84,92.98,135607.0,80.9313,80.9574,80.7573,80.8791,135607.0
2020-05-05 14:05:00,92.97,93.06,92.94,93.02,67258.0,80.8704,80.9487,80.8443,80.9139,67258.0
2020-05-05 14:10:00,93.02,93.21,92.98,93.19,106221.0,80.9139,81.0791,80.8791,81.0618,106221.0
2020-05-05 14:15:00,93.19,93.2,93.04,93.07,72377.0,81.0618,81.0704,80.9313,80.9574,72377.0
2020-05-05 14:20:00,93.08,93.09,92.9,93.01,91492.0,80.9661,80.9748,80.8095,80.9052,91492.0
2020-05-05 14:25:00,93.02,93.16,93.01,93.04,74019.0,80.9139,81.0357,80.9052,80.9313,74019.0
2020-05-05 14:30:00,93.04,93.15,92.81,92.89,137545.0,80.9313,81.027,80.7312,80.8008,137545.0
2020-05-05 14:35:00,92.89,93.01,92.88,92.98,138220.0,80.8008,80.9052,80.7921,80.8791,138220.0
2020-05-05 14:40:00,92.98,93.09,92.96,93.08,115802.0,80.8791,80.9748,80.8617,80.9661,115802.0
2020-05-05 14:45:00,93.08,93.15,93.04,93.15,109940.0,80.9661,81.027,80.9313,81.027,109940.0
2020-05-05 14:50:00,93.14,93.23,93.07,93.11,84278.0,81.0183,81.0965,80.9574,80.9922,84278.0
2020-05-05 14:55:00,93.11,93.15,93.04,93.11,82080.0,80.9922,81.027,80.9313,80.9922,82080.0
2020-05-05 15:00:00,93.1,93.1,92.94,92.94,107017.0,80.9835,80.9835,80.8443,80.8443,107017.0
2020-05-05 15:05:00,92.94,92.97,92.78,92.88,116547.0,80.8443,80.8704,80.7051,80.7921,116547.0
2020-05-05 15:10:00,92.88,92.95,92.82,92.91,114101.0,80.7921,80.853,80.7399,80.8182,114101.0
2020-05-05 15:15:00,92.91,92.91,92.39,92.44,198525.0,80.8182,80.8182,80.3659,80.4094,198525.0
2020-05-05 15:20:00,92.45,92.55,92.34,92.49,198215.0,80.4181,80.505,80.3224,80.4529,198215.0
2020-05-05 15:25:00,92.49,92.61,92.11,92.25,132980.0,80.4529,80.5572,80.1223,80.2441,132980.0
2020-05-05 15:30:00,92.24,92.26,92.02,92.17,259767.0,80.2354,80.2528,80.044,80.1745,259767.0
2020-05-05 15:35:00,92.15,92.25,92.04,92.2,329605.0,80.1571,80.2441,80.0614,80.2006,329605.0
2020-05-05 15:40:00,92.21,92.32,92.07,92.23,1065615.0,80.2093,80.305,80.0875,80.2267,1065615.0
2020-05-05 15:45:00,92.23,92.23,92.02,92.1,269084.0,80.2267,80.2267,80.044,80.1136,269084.0
2020-05-05 15:50:00,92.08,92.31,92.08,92.28,568304.0,80.0962,80.2963,80.0962,80.2702,568304.0
2020-05-05 15:55:00,92.27,92.29,91.9,91.95,634871.0,80.2615,80.2789,79.9396,79.9831,634871.0
2020-05-06 09:30:00,92.29,92.76,92.1,92.19,615984.0,80.2789,80.6877,80.1136,80.1919,615984.0
2020-05-06 09:35:00,92.22,92.51,92.05,92.11,236235.0,80.218,80.4702,80.0701,80.1223,236235.0
2020-05-06 09:40:00,92.12,92.28,91.91,92.07,303076.0,80.131,80.2702,79.9483,80.0875,303076.0
2020-05-06 09:45:00,92.09,92.19,91.62,91.67,330086.0,80.1049,80.1919,79.6961,79.7396,330086.0
2020-05-06 09:50:00,91.65,91.91,91.24,91.25,286289.0,79.7222,79.9483,79.3655,79.3742,286289.0
2020-05-06 09:55:00,91.26,91.37,91.02,91.26,253380.0,79.3829,79.4786,79.1742,79.3829,253380.0
2020-05-06 10:00:00,91.24,91.31,90.37,90.38,434490.0,79.3655,79.4264,78.6088,78.6175,434490.0
2020-05-06 10:05:00,90.37,90.63,90.25,90.26,229828.0,78.6088,78.8349,78.5044,78.5131,229828.0
2020-05-06 10:10:00,90.27,90.4,90.06,90.31,267793.0,78.5218,78.6349,78.3391,78.5566,267793.0
2020-05-06 10:15:00,90.31,90.57,90.18,90.53,348170.0,78.5566,78.7827,78.4435,78.7479,348170.0
2020-05-06 10:20:00,90.5,90.63,90.33,90.35,440597.0,78.7218,78.8349,78.574,78.5914,440597.0
2020-05-06 10:25:00,90.35,90.91,90.35,90.81,333380.0,78.5914,79.0785,78.5914,78.9915,333380.0
2020-05-06 10:30:00,90.8,91.18,90.79,91.06,243237.0,78.9828,79.3133,78.9741,79.209,243237.0
2020-05-06 10:35:00,91.06,91.1,90.68,90.76,173913.0,79.209,79.2438,78.8784,78.948,173913.0
2020-05-06 10:40:00,90.76,90.9,90.58,90.77,187633.0,78.948,79.0698,78.7914,78.9567,187633.0
2020-05-06 10:45:00,90.79,91.02,90.72,90.84,376974.0,78.9741,79.1742,78.9132,79.0176,376974.0
2020-05-06 10:50:00,90.84,90.91,90.55,90.6,145384.0,79.0176,79.0785,78.7653,78.8088,145384.0
2020-05-06 10:55:00,90.58,90.8,90.51,90.6,130523.0,78.7914,78.9828,78.7305,78.8088,130523.0
2020-05-06 11:00:00,90.62,90.76,90.5,90.52,114349.0,78.8262,78.948,78.7218,78.7392,114349.0
2020-05-06 11:05:00,90.53,90.59,90.34,90.38,260833.0,78.7479,78.8001,78.5827,78.6175,260833.0
2020-05-06 11:10:00,90.38,90.49,90.25,90.35,168892.0,78.6175,78.7131,78.5044,78.5914,168892.0
2020-05-06 11:15:00,90.35,90.39,90.21,90.31,129028.0,78.5914,78.6262,78.4696,78.5566,129028.0
2020-05-06 11:20:00,90.28,90.32,90.07,90.08,156627.0,78.5305,78.5653,78.3478,78.3565,156627.0
2020-05-06 11:25:00,90.07,90.45,90.01,90.44,163940.0,78.3478,78.6783,78.2956,78.6697,163940.0
2020-05-06 11:30:00,90.45,90.46,90.17,90.2,165996.0,78.6783,78.687,78.4348,78.4609,165996.0
2020-05-06 11:35:00,90.22,90.44,90.16,90.31,119049.0,78.4783,78.6697,78.4261,78.5566,119049.0
2020-05-06 11:40:00,90.3,90.38,90.02,90.07,182751.0,78.5479,78.6175,78.3043,78.3478,182751.0
2020-05-06 11:45:00,90.06,90.22,90.04,90.15,115318.0,78.3391,78.4783,78.3217,78.4174,115318.0
2020-05-06 11:50:00,90.14,90.18,89.93,90.14,304787.0,78.4087,78.4435,78.226,78.4087,304787.0
2020-05-06 11:55:00,90.13,90.35,90.06,90.29,191243.0,78.4,78.5914,78.3391,78.5392,191243.0
2020-05-06 12:00:00,90.29,90.6,90.21,90.58,149294.0,78.5392,78.8088,78.4696,78.7914,149294.0
2020-05-06 12:05:00,90.58,90.58,90.37,90.41,83982.0,78.7914,78.7914,78.6088,78.6436,83982.0
2020-05-06 12:10:00,90.39,90.51,90.36,90.49,71551.0,78.6262,78.7305,78.6001,78.7131,71551.0
2020-05-06 12:15:00,90.49,90.62,90.44,90.52,132691.0,78.7131,78.8262,78.6697,78.7392,132691.0
2020-05-06 12:20:00,90.52,90.56,90.39,90.53,146675.0,78.7392,78.774,78.6262,78.7479,146675.0
2020-05-06 12:25:00,90.53,90.7,90.47,90.63,114071.0,78.7479,78.8958,78.6957,78.8349,114071.0
2020-05-06 12:30:00,90.64,90.72,90.6,90.69,74517.0,78.8436,78.9132,78.8088,78.8871,74517.0
2020-05-06 12:35:00,90.68,90.73,90.58,90.69,76041.0,78.8784,78.9219,78.7914,78.8871,76041.0
2020-05-06 12:40:00,90.68,90.69,90.52,90.59,78502.0,78.8784,78.8871,78.7392,78.8001,78502.0
2020-05-06 12:45:00,90.57,90.91,90.57,90.85,112840.0,78.7827,79.0785,78.7827,79.0263,112840.0
2020-05-06 12:50:00,90.84,90.92,90.56,90.62,142287.0,79.0176,79.0872,78.774,78.8262,142287.0
2020-05-06 12:55:00,90.63,90.72,90.48,90.5,83661.0,78.8349,78.9132,78.7044,78.7218,83661.0
2020-05-06 13:00:00,90.5,90.57,90.35,90.47,100128.0,78.7218,78.7827,78.5914,78.6957,100128.0
2020-05-06 13:05:00,90.48,90.77,90.44,90.7,127128.0,78.7044,78.9567,78.6697,78.8958,127128.0
2020-05-06 13:10:00,90.7,90.71,90.52,90.52,75611.0,78.8958,78.9045,78.7392,78.7392,75611.0
2020-05-06 13:15:00,90.52,90.57,90.37,90.42,61753.0,78.7392,78.7827,78.6088,78.6523,61753.0
2020-05-06 13:20:00,90.44,90.49,90.14,90.37,91694.0,78.6697,78.7131,78.4087,78.6088,91694.0
2020-05-06 13:25:00,90.4,90.48,90.3,90.44,96775.0,78.6349,78.7044,78.5479,78.6697,96775.0
2020-05-06 13:30:00,90.45,90.69,90.42,90.68,116431.0,78.6783,78.8871,78.6523,78.8784,116431.0
2020-05-06 13:35:00,90.68,90.69,90.44,90.64,70974.0,78.8784,78.8871,78.6697,78.8436,70974.0
2020-05-06 13:40:00,90.63,90.74,90.55,90.68,64645.0,78.8349,78.9306,78.7653,78.8784,64645.0
2020-05-06 13:45:00,90.68,90.84,90.51,90.51,83252.0,78.8784,79.0176,78.7305,78.7305,83252.0
2020-05-06 13:50:00,90.52,90.64,90.47,90.58,95313.0,78.7392,78.8436,78.6957,78.7914,95313.0
2020-05-06 13:55:00,90.58,90.69,90.57,90.65,66937.0,78.7914,78.8871,78.7827,78.8523,66937.0
2020-05-06 14:00:00,90.65,90.65,90.35,90.52,143942.0,78.8523,78.8523,78.5914,78.7392,143942.0
2020-05-06 14:05:00,90.5,90.68,90.49,90.61,84043.0,78.7218,78.8784,78.7131,78.8175,84043.0
2020-05-06 14:10:00,90.61,90.67,90.44,90.67,131616.0,78.8175,78.8697,78.6697,78.8697,131616.0
2020-05-06 14:15:00,90.66,90.79,90.61,90.7,98676.0,78.861,78.9741,78.8175,78.8958,98676.0
2020-05-06 14:20:00,90.7,90.88,90.68,90.87,111163.0,78.8958,79.0524,78.8784,79.0437,111163.0
2020-05-06 14:25:00,90.87,90.93,90.72,90.72,165377.0,79.0437,79.0959,78.9132,78.9132,165377.0
2020-05-06 14:30:00,90.72,90.97,90.63,90.95,136174.0,78.9132,79.1307,78.8349,79.1133,136174.0
2020-05-06 14:35:00,90.96,90.99,90.86,90.91,93471.0,79.122,79.1481,79.035,79.0785,93471.0
2020-05-06 14:40:00,90.9,91.1,90.84,91.06,179202.0,79.0698,79.2438,79.0176,79.209,179202.0
2020-05-06 14:45:00,91.06,91.3,91.01,91.27,110141.0,79.209,79.4177,79.1655,79.3916,110141.0
2020-05-06 14:50:00,91.26,91.3,91.11,91.21,206749.0,79.3829,79.4177,79.2525,79.3394,206749.0
2020-05-06 14:55:00,91.22,91.33,91.15,91.16,134663.0,79.3481,79.4438,79.2872,79.2959,134663.0
2020-05-06 15:00:00,91.16,91.24,91.06,91.15,157740.0,79.2959,79.3655,79.209,79.2872,157740.0
2020-05-06 15:05:00,91.14,91.24,91.07,91.16,97973.0,79.2785,79.3655,79.2177,79.2959,97973.0
2020-05-06 15:10:00,91.15,91.17,90.99,91.05,97956.0,79.2872,79.3046,79.1481,79.2003,97956.0
2020-05-06 15:15:00,91.05,91.11,90.99,91.07,144111.0,79.2003,79.2525,79.1481,79.2177,144111.0
2020-05-06 15:20:00,91.08,91.13,90.97,91.0,181946.0,79.2264,79.2699,79.1307,79.1568,181946.0
2020-05-06 15:25:00,91.01,91.09,90.97,91.04,260060.0,79.1655,79.2351,79.1307,79.1916,260060.0
2020-05-06 15:30:00,91.04,91.04,90.62,90.62,251233.0,79.1916,79.1916,78.8262,78.8262,251233.0
2020-05-06 15:35:00,90.62,90.69,90.36,90.54,221811.0,78.8262,78.8871,78.6001,78.7566,221811.0
2020-05-06 15:40:00,90.54,90.66,90.24,90.66,324922.0,78.7566,78.861,78.4957,78.861,324922.0
2020-05-06 15:45:00,90.66,90.66,90.39,90.39,231813.0,78.861,78.861,78.6262,78.6262,231813.0
2020-05-06 15:50:00,90.39,90.66,90.2,90.61,385524.0,78.6262,78.861,78.4609,78.8175,385524.0
2020-05-06 15:55:00,90.61,90.61,90.19,90.28,429830.0,78.8175,78.8175,78.4522,78.5305,429830.0
2020-05-07 09:30:00,91.34,91.88,91.22,91.76,521049.0,79.4525,79.9222,79.3481,79.8179,521049.0
2020-05-07 09:35:00,91.8,92.51,91.8,92.19,480498.0,79.8527,80.4702,79.8527,80.1919,480498.0
2020-05-07 09:40:00,92.18,92.6,92.13,92.13,297844.0,80.1832,80.5485,80.1397,80.1397,297844.0
2020-05-07 09:45:00,92.13,92.29,91.84,92.16,283793.0,80.1397,80.2789,79.8874,80.1658,283793.0
2020-05-07 09:50:00,92.15,92.24,91.9,92.22,248178.0,80.1571,80.2354,79.9396,80.218,248178.0
2020-05-07 09:55:00,92.23,92.42,92.21,92.33,545189.0,80.2267,80.392,80.2093,80.3137,545189.0
2020-05-07 10:00:00,92.34,92.47,92.03,92.29,242530.0,80.3224,80.4355,80.0527,80.2789,242530.0
2020-05-07 10:05:00,92.3,92.35,92.01,92.12,164583.0,80.2876,80.3311,80.0353,80.131,164583.0
2020-05-07 10:10:00,92.13,92.27,91.89,92.06,247033.0,80.1397,80.2615,79.9309,80.0788,247033.0
2020-05-07 10:15:00,92.06,92.38,91.98,92.35,186214.0,80.0788,80.3572,80.0092,80.3311,186214.0
2020-05-07 10:20:00,92.35,92.69,92.31,92.59,279158.0,80.3311,80.6268,80.2963,80.5398,279158.0
2020-05-07 10:25:00,92.58,92.64,92.22,92.31,199898.0,80.5311,80.5833,80.218,80.2963,199898.0
2020-05-07 10:30:00,92.31,92.6,92.26,92.6,130685.0,80.2963,80.5485,80.2528,80.5485,130685.0
2020-05-07 10:35:00,92.59,92.73,92.49,92.71,169195.0,80.5398,80.6616,80.4529,80.6442,169195.0
2020-05-07 10:40:00,92.71,92.91,92.59,92.84,228325.0,80.6442,80.8182,80.5398,80.7573,228325.0
2020-05-07 10:45:00,92.84,92.89,92.32,92.39,216059.0,80.7573,80.8008,80.305,80.3659,216059.0
2020-05-07 10:50:00,92.4,92.59,92.4,92.57,125386.0,80.3746,80.5398,80.3746,80.5224,125386.0
2020-05-07 10:55:00,92.57,92.62,92.1,92.15,172084.0,80.5224,80.5659,80.1136,80.1571,172084.0
2020-05-07 11:00:00,92.16,92.29,92.09,92.23,123890.0,80.1658,80.2789,80.1049,80.2267,123890.0
2020-05-07 11:05:00,92.23,92.28,92.04,92.14,140183.0,80.2267,80.2702,80.0614,80.1484,140183.0
2020-05-07 11:10:00,92.15,92.52,92.14,92.48,390475.0,80.1571,80.4789,80.1484,80.4442,390475.0
2020-05-07 11:15:00,92.48,92.58,92.25,92.56,163823.0,80.4442,80.5311,80.2441,80.5137,163823.0
2020-05-07 11:20:00,92.56,92.6,92.36,92.45,126505.0,80.5137,80.5485,80.3398,80.4181,126505.0
2020-05-07 11:25:00,92.44,92.52,92.28,92.46,124724.0,80.4094,80.4789,80.2702,80.4268,124724.0
2020-05-07 11:30:00,92.46,92.57,92.35,92.5,96800.0,80.4268,80.5224,80.3311,80.4616,96800.0
2020-05-07 11:35:00,92.5,92.55,92.25,92.29,102527.0,80.4616,80.505,80.2441,80.2789,102527.0
2020-05-07 11:40:00,92.3,92.83,92.29,92.78,168129.0,80.2876,80.7486,80.2789,80.7051,168129.0
2020-05-07 11:45:00,92.77,92.89,92.62,92.68,162651.0,80.6964,80.8008,80.5659,80.6181,162651.0
2020-05-07 11:50:00,92.69,92.71,92.52,92.65,124495.0,80.6268,80.6442,80.4789,80.592,124495.0
2020-05-07 11:55:00,92.66,92.74,92.58,92.71,103101.0,80.6007,80.6703,80.5311,80.6442,103101.0
2020-05-07 12:00:00,92.72,92.85,92.54,92.54,99441.0,80.6529,80.766,80.4963,80.4963,99441.0
2020-05-07 12:05:00,92.55,92.64,92.37,92.38,96997.0,80.505,80.5833,80.3485,80.3572,96997.0
2020-05-07 12:10:00,92.39,92.47,92.32,92.46,79816.0,80.3659,80.4355,80.305,80.4268,79816.0
2020-05-07 12:15:00,92.46,92.56,92.4,92.55,86152.0,80.4268,80.5137,80.3746,80.505,86152.0
2020-05-07 12:20:00,92.55,92.57,92.22,92.34,103601.0,80.505,80.5224,80.218,80.3224,103601.0
2020-05-07 12:25:00,92.34,92.48,92.3,92.45,137128.0,80.3224,80.4442,80.2876,80.4181,137128.0
2020-05-07 12:30:00,92.45,92.58,92.33,92.36,110820.0,80.4181,80.5311,80.3137,80.3398,110820.0
2020-05-07 12:35:00,92.37,92.39,91.92,91.93,183907.0,80.3485,80.3659,79.957,79.9657,183907.0
2020-05-07 12:40:00,91.92,91.94,91.71,91.75,165889.0,79.957,79.9744,79.7744,79.8092,165889.0
2020-05-07 12:45:00,91.75,91.84,91.5,91.51,190905.0,79.8092,79.8874,79.5917,79.6004,190905.0
2020-05-07 12:50:00,91.51,91.62,91.25,91.27,200112.0,79.6004,79.6961,79.3742,79.3916,200112.0
2020-05-07 12:55:00,91.29,91.62,91.25,91.6,175350.0,79.409,79.6961,79.3742,79.6787,175350.0
2020-05-07 13:00:00,91.6,91.7,91.58,91.59,128698.0,79.6787,79.7657,79.6613,79.67,128698.0
2020-05-07 13:05:00,91.6,91.66,91.49,91.56,161438.0,79.6787,79.7309,79.583,79.6439,161438.0
2020-05-07 13:10:00,91.55,91.78,91.5,91.72,140464.0,79.6352,79.8353,79.5917,79.7831,140464.0
2020-05-07 13:15:00,91.73,91.82,91.68,91.7,121685.0,79.7918,79.87,79.7483,79.7657,121685.0
2020-05-07 13:20:00,91.71,91.8,91.58,91.69,169234.0,79.7744,79.8527,79.6613,79.757,169234.0
2020-05-07 13:25:00,91.7,91.77,91.6,91.6,149004.0,79.7657,79.8266,79.6787,79.6787,149004.0
2020-05-07 13:30:00,91.59,91.83,91.53,91.77,118470.0,79.67,79.8787,79.6178,79.8266,118470.0
2020-05-07 13:35:00,91.78,91.81,91.61,91.75,98638.0,79.8353,79.8614,79.6874,79.8092,98638.0
2020-05-07 13:40:00,91.76,91.84,91.7,91.74,118405.0,79.8179,79.8874,79.7657,79.8005,118405.0
2020-05-07 13:45:00,91.74,91.94,91.71,91.86,117666.0,79.8005,79.9744,79.7744,79.9048,117666.0
2020-05-07 13:50:00,91.86,91.92,91.61,91.76,230856.0,79.9048,79.957,79.6874,79.8179,230856.0
2020-05-07 13:55:00,91.77,91.85,91.67,91.83,81326.0,79.8266,79.8961,79.7396,79.8787,81326.0
2020-05-07 14:00:00,91.84,91.84,91.58,91.64,110105.0,79.8874,79.8874,79.6613,79.7135,110105.0
2020-05-07 14:05:00,91.65,91.74,91.57,91.68,117329.0,79.7222,79.8005,79.6526,79.7483,117329.0
2020-05-07 14:10:00,91.67,92.02,91.66,91.88,99659.0,79.7396,80.044,79.7309,79.9222,99659.0
2020-05-07 14:15:00,91.89,91.99,91.84,91.9,111432.0,79.9309,80.0179,79.8874,79.9396,111432.0
2020-05-07 14:20:00,91.9,91.92,91.55,91.55,128729.0,79.9396,79.957,79.6352,79.6352,128729.0
2020-05-07 14:25:00,91.56,91.68,91.54,91.61,64010.0,79.6439,79.7483,79.6265,79.6874,64010.0
2020-05-07 14:30:00,91.61,91.7,91.44,91.46,79799.0,79.6874,79.7657,79.5395,79.5569,79799.0
2020-05-07 14:35:00,91.47,91.6,91.44,91.58,86968.0,79.5656,79.6787,79.5395,79.6613,86968.0
2020-05-07 14:40:00,91.58,91.58,91.3,91.35,130613.0,79.6613,79.6613,79.4177,79.4612,130613.0
2020-05-07 14:45:00,91.35,91.46,91.19,91.45,117264.0,79.4612,79.5569,79.322,79.5482,117264.0
2020-05-07 14:50:00,91.45,91.48,91.29,91.41,84707.0,79.5482,79.5743,79.409,79.5134,84707.0
2020-05-07 14:55:00,91.41,91.44,91.25,91.4,100488.0,79.5134,79.5395,79.3742,79.5047,100488.0
2020-05-07 15:00:00,91.39,91.39,91.05,91.11,143644.0,79.496,79.496,79.2003,79.2525,143644.0
2020-05-07 15:05:00,91.1,91.31,91.1,91.2,99093.0,79.2438,79.4264,79.2438,79.3307,99093.0
2020-05-07 15:10:00,91.2,91.21,90.85,90.9,214902.0,79.3307,79.3394,79.0263,79.0698,214902.0
2020-05-07 15:15:00,90.91,91.07,90.58,91.07,207413.0,79.0785,79.2177,78.7914,79.2177,207413.0
2020-05-07 15:20:00,91.05,91.18,91.0,91.07,112841.0,79.2003,79.3133,79.1568,79.2177,112841.0
2020-05-07 15:25:00,91.07,91.23,91.03,91.14,96371.0,79.2177,79.3568,79.1829,79.2785,96371.0
2020-05-07 15:30:00,91.14,91.19,91.0,91.19,307426.0,79.2785,79.322,79.1568,79.322,307426.0
2020-05-07 15:35:00,91.19,91.19,90.97,91.04,126232.0,79.322,79.322,79.1307,79.1916,126232.0
2020-05-07 15:40:00,91.03,91.18,90.85,91.09,169136.0,79.1829,79.3133,79.0263,79.2351,169136.0
2020-05-07 15:45:00,91.11,91.34,91.06,91.09,211897.0,79.2525,79.4525,79.209,79.2351,211897.0
2020-05-07 15:50:00,91.1,91.26,90.94,91.14,246911.0,79.2438,79.3829,79.1046,79.2785,246911.0
2020-05-07 15:55:00,91.14,91.25,91.02,91.2,385135.0,79.2785,79.3742,79.1742,79.3307,385135.0
2020-05-08 09:30:00,92.86,93.94,92.79,93.93,847394.0,80.7747,81.7141,80.7138,81.7054,847394.0
2020-05-08 09:35:00,93.92,94.08,93.21,93.43,461171.0,81.6967,81.8359,81.0791,81.2705,461171.0
2020-05-08 09:40:00,93.41,93.82,93.38,93.55,330414.0,81.2531,81.6098,81.227,81.3749,330414.0
2020-05-08 09:45:00,93.55,93.69,93.4,93.48,299654.0,81.3749,81.4967,81.2444,81.314,299654.0
2020-05-08 09:50:00,93.46,93.68,93.36,93.51,423100.0,81.2966,81.488,81.2096,81.3401,423100.0
2020-05-08 09:55:00,93.52,93.9,93.5,93.76,424532.0,81.3488,81.6793,81.3314,81.5576,424532.0
2020-05-08 10:00:00,93.77,93.98,93.72,93.83,221474.0,81.5663,81.7489,81.5228,81.6185,221474.0
2020-05-08 10:05:00,93.83,94.04,93.81,93.86,265896.0,81.6185,81.8011,81.6011,81.6446,265896.0
2020-05-08 10:10:00,93.86,94.03,93.82,93.88,183524.0,81.6446,81.7924,81.6098,81.662,183524.0
2020-05-08 10:15:00,93.9,93.9,93.6,93.72,229828.0,81.6793,81.6793,81.4184,81.5228,229828.0
2020-05-08 10:20:00,93.7,93.72,93.28,93.28,146664.0,81.5054,81.5228,81.14,81.14,146664.0
2020-05-08 10:25:00,93.3,93.32,92.86,92.88,216755.0,81.1574,81.1748,80.7747,80.7921,216755.0
2020-05-08 10:30:00,92.89,93.0,92.78,92.98,195864.0,80.8008,80.8965,80.7051,80.8791,195864.0
2020-05-08 10:35:00,93.0,93.09,92.91,93.06,139802.0,80.8965,80.9748,80.8182,80.9487,139802.0
2020-05-08 10:40:00,93.06,93.1,92.58,92.6,226360.0,80.9487,80.9835,80.5311,80.5485,226360.0
2020-05-08 10:45:00,92.6,92.91,92.56,92.87,170415.0,80.5485,80.8182,80.5137,80.7834,170415.0
2020-05-08 10:50:00,92.87,93.07,92.72,93.05,136506.0,80.7834,80.9574,80.6529,80.94,136506.0
2020-05-08 10:55:00,93.06,93.16,92.92,93.11,138590.0,80.9487,81.0357,80.8269,80.9922,138590.0
2020-05-08 11:00:00,93.11,93.28,92.87,93.0,309937.0,80.9922,81.14,80.7834,80.8965,309937.0
2020-05-08 11:05:00,93.03,93.13,92.98,93.06,108188.0,80.9226,81.0096,80.8791,80.9487,108188.0
2020-05-08 11:10:00,93.05,93.2,92.98,93.14,142030.0,80.94,81.0704,80.8791,81.0183,142030.0
2020-05-08 11:15:00,93.14,93.22,93.12,93.13,104359.0,81.0183,81.0878,81.0009,81.0096,104359.0
2020-05-08 11:20:00,93.13,93.23,93.13,93.22,214134.0,81.0096,81.0965,81.0096,81.0878,214134.0
2020-05-08 11:25:00,93.22,93.42,93.12,93.21,159851.0,81.0878,81.2618,81.0009,81.0791,159851.0
2020-05-08 11:30:00,93.22,93.27,93.04,93.07,111144.0,81.0878,81.1313,80.9313,80.9574,111144.0
2020-05-08 11:35:00,93.07,93.15,92.88,93.14,122366.0,80.9574,81.027,80.7921,81.0183,122366.0
2020-05-08 11:40:00,93.13,93.14,93.02,93.11,80967.0,81.0096,81.0183,80.9139,80.9922,80967.0
2020-05-08 11:45:00,93.11,93.11,92.96,93.05,106797.0,80.9922,80.9922,80.8617,80.94,106797.0
2020-05-08 11:50:00,93.05,93.06,92.86,93.01,101790.0,80.94,80.9487,80.7747,80.9052,101790.0
2020-05-08 11:55:00,93.02,93.03,92.87,92.95,92110.0,80.9139,80.9226,80.7834,80.853,92110.0
2020-05-08 12:00:00,92.96,93.03,92.88,92.93,97385.0,80.8617,80.9226,80.7921,80.8356,97385.0
2020-05-08 12:05:00,92.93,92.95,92.77,92.79,158505.0,80.8356,80.853,80.6964,80.7138,158505.0
2020-05-08 12:10:00,92.79,92.92,92.64,92.65,174073.0,80.7138,80.8269,80.5833,80.592,174073.0
2020-05-08 12:15:00,92.65,92.67,92.25,92.37,294066.0,80.592,80.6094,80.2441,80.3485,294066.0
2020-05-08 12:20:00,92.36,92.47,92.17,92.34,191906.0,80.3398,80.4355,80.1745,80.3224,191906.0
2020-05-08 12:25:00,92.34,92.34,92.11,92.16,152110.0,80.3224,80.3224,80.1223,80.1658,152110.0
2020-05-08 12:30:00,92.18,92.67,92.16,92.61,439671.0,80.1832,80.6094,80.1658,80.5572,439671.0
2020-05-08 12:35:00,92.62,92.87,92.59,92.87,246330.0,80.5659,80.7834,80.5398,80.7834,246330.0
2020-05-08 12:40:00,92.86,92.88,92.76,92.86,169348.0,80.7747,80.7921,80.6877,80.7747,169348.0
2020-05-08 12:45:00,92.85,92.87,92.66,92.69,112032.0,80.766,80.7834,80.6007,80.6268,112032.0
2020-05-08 12:50:00,92.68,92.87,92.67,92.86,114730.0,80.6181,80.7834,80.6094,80.7747,114730.0
2020-05-08 12:55:00,92.85,92.92,92.83,92.86,117928.0,80.766,80.8269,80.7486,80.7747,117928.0
2020-05-08 13:00:00,92.87,92.93,92.77,92.89,107886.0,80.7834,80.8356,80.6964,80.8008,107886.0
2020-05-08 13:05:00,92.87,92.87,92.6,92.66,148714.0,80.7834,80.7834,80.5485,80.6007,148714.0
2020-05-08 13:10:00,92.66,92.83,92.65,92.75,61863.0,80.6007,80.7486,80.592,80.679,61863.0
2020-05-08 13:15:00,92.73,92.74,92.62,92.69,75941.0,80.6616,80.6703,80.5659,80.6268,75941.0
2020-05-08 13:20:00,92.69,92.79,92.61,92.65,135432.0,80.6268,80.7138,80.5572,80.592,135432.0
2020-05-08 13:25:00,92.66,92.68,92.45,92.59,144941.0,80.6007,80.6181,80.4181,80.5398,144941.0
2020-05-08 13:30:00,92.6,92.71,92.48,92.52,116904.0,80.5485,80.6442,80.4442,80.4789,116904.0
2020-05-08 13:35:00,92.53,92.53,92.36,92.48,159359.0,80.4876,80.4876,80.3398,80.4442,159359.0
2020-05-08 13:40:00,92.49,92.55,92.42,92.48,78428.0,80.4529,80.505,80.392,80.4442,78428.0
2020-05-08 13:45:00,92.46,92.53,92.22,92.36,156717.0,80.4268,80.4876,80.218,80.3398,156717.0
2020-05-08 13:50:00,92.37,92.46,92.32,92.34,111157.0,80.3485,80.4268,80.305,80.3224,111157.0
2020-05-08 13:55:00,92.34,92.46,92.34,92.46,69070.0,80.3224,80.4268,80.3224,80.4268,69070.0
2020-05-08 14:00:00,92.45,92.49,92.4,92.43,68400.0,80.4181,80.4529,80.3746,80.4007,68400.0
2020-05-08 14:05:00,92.44,92.6,92.44,92.56,124488.0,80.4094,80.5485,80.4094,80.5137,124488.0
2020-05-08 14:10:00,92.56,92.71,92.55,92.69,120519.0,80.5137,80.6442,80.505,80.6268,120519.0
2020-05-08 14:15:00,92.68,92.75,92.62,92.62,244433.0,80.6181,80.679,80.5659,80.5659,244433.0
2020-05-08 14:20:00,92.63,92.71,92.59,92.63,173431.0,80.5746,80.6442,80.5398,80.5746,173431.0
2020-05-08 14:25:00,92.63,92.7,92.57,92.67,67042.0,80.5746,80.6355,80.5224,80.6094,67042.0
2020-05-08 14:30:00,92.68,92.69,92.47,92.49,128189.0,80.6181,80.6268,80.4355,80.4529,128189.0
2020-05-08 14:35:00,92.5,92.54,92.39,92.46,114416.0,80.4616,80.4963,80.3659,80.4268,114416.0
2020-05-08 14:40:00,92.45,92.63,92.45,92.61,147904.0,80.4181,80.5746,80.4181,80.5572,147904.0
2020-05-08 14:45:00,92.59,92.6,92.44,92.55,126399.0,80.5398,80.5485,80.4094,80.505,126399.0
2020-05-08 14:50:00,92.56,92.67,92.48,92.55,113079.0,80.5137,80.6094,80.4442,80.505,113079.0
2020-05-08 14:55:00,92.56,92.69,92.52,92.64,89692.0,80.5137,80.6268,80.4789,80.5833,89692.0
2020-05-08 15:00:00,92.65,92.76,92.59,92.73,123721.0,80.592,80.6877,80.5398,80.6616,123721.0
2020-05-08 15:05:00,92.74,92.74,92.6,92.69,131934.0,80.6703,80.6703,80.5485,80.6268,131934.0
2020-05-08 15:10:00,92.68,92.72,92.52,92.53,105258.0,80.6181,80.6529,80.4789,80.4876,105258.0
2020-05-08 15:15:00,92.54,92.74,92.52,92.73,85256.0,80.4963,80.6703,80.4789,80.6616,85256.0
2020-05-08 15:20:00,92.72,92.75,92.62,92.7,133421.0,80.6529,80.679,80.5659,80.6355,133421.0
2020-05-08 15:25:00,92.71,92.75,92.64,92.72,112749.0,80.6442,80.679,80.5833,80.6529,112749.0
2020-05-08 15:30:00,92.72,92.82,92.62,92.8,207663.0,80.6529,80.7399,80.5659,80.7225,207663.0
2020-05-08 15:35:00,92.8,92.81,92.7,92.8,143317.0,80.7225,80.7312,80.6355,80.7225,143317.0
2020-05-08 15:40:00,92.79,92.83,92.7,92.79,245009.0,80.7138,80.7486,80.6355,80.7138,245009.0
2020-05-08 15:45:00,92.78,92.84,92.71,92.72,221355.0,80.7051,80.7573,80.6442,80.6529,221355.0
2020-05-08 15:50:00,92.72,92.86,92.55,92.75,392293.0,80.6529,80.7747,80.505,80.679,392293.0
2020-05-08 15:55:00,92.74,92.75,92.42,92.49,821122.0,80.6703,80.679,80.392,80.4529,821122.0
2020-05-11 09:30:00,91.11,91.11,90.05,90.3,1274846.0,79.2525,79.2525,78.3304,78.5479,1274846.0
2020-05-11 09:35:00,90.3,90.34,89.88,90.09,761138.0,78.5479,78.5827,78.1825,78.3652,761138.0
2020-05-11 09:40:00,90.11,90.57,89.91,90.26,627902.0,78.3826,78.7827,78.2086,78.5131,627902.0
2020-05-11 09:45:00,90.26,90.51,90.12,90.13,654035.0,78.5131,78.7305,78.3913,78.4,654035.0
2020-05-11 09:50:00,90.13,90.24,90.0,90.03,365647.0,78.4,78.4957,78.2869,78.313,365647.0
2020-05-11 09:55:00,90.03,90.04,89.68,89.89,806392.0,78.313,78.3217,78.0086,78.1912,806392.0
2020-05-11 10:00:00,89.89,89.9,89.55,89.64,607776.0,78.1912,78.1999,77.8955,77.9738,607776.0
2020-05-11 10:05:00,89.64,89.76,89.33,89.55,936747.0,77.9738,78.0781,77.7041,77.8955,936747.0
2020-05-11 10:10:00,89.55,89.92,89.51,89.76,367090.0,77.8955,78.2173,77.8607,78.0781,367090.0
2020-05-11 10:15:00,89.76,89.82,89.5,89.68,283169.0,78.0781,78.1303,77.852,78.0086,283169.0
2020-05-11 10:20:00,89.69,89.97,89.65,89.89,246887.0,78.0173,78.2608,77.9825,78.1912,246887.0
2020-05-11 10:25:00,89.89,90.09,89.86,89.95,235779.0,78.1912,78.3652,78.1651,78.2434,235779.0
2020-05-11 10:30:00,89.93,89.93,89.67,89.79,444716.0,78.226,78.226,77.9999,78.1042,444716.0
2020-05-11 10:35:00,89.79,89.79,89.45,89.5,591525.0,78.1042,78.1042,77.8085,77.852,591525.0
2020-05-11 10:40:00,89.5,89.54,89.44,89.48,216254.0,77.852,77.8868,77.7998,77.8346,216254.0
2020-05-11 10:45:00,89.48,89.74,89.36,89.73,318832.0,77.8346,78.0608,77.7302,78.0521,318832.0
2020-05-11 10:50:00,89.72,89.85,89.61,89.71,229514.0,78.0434,78.1564,77.9477,78.0347,229514.0
2020-05-11 10:55:00,89.7,89.79,89.62,89.76,155510.0,78.026,78.1042,77.9564,78.0781,155510.0
2020-05-11 11:00:00,89.76,89.98,89.7,89.95,221888.0,78.0781,78.2695,78.026,78.2434,221888.0
2020-05-11 11:05:00,89.95,90.06,89.91,89.95,186382.0,78.2434,78.3391,78.2086,78.2434,186382.0
2020-05-11 11:10:00,89.95,90.04,89.88,89.99,155963.0,78.2434,78.3217,78.1825,78.2782,155963.0
2020-05-11 11:15:00,89.99,90.02,89.85,89.95,135433.0,78.2782,78.3043,78.1564,78.2434,135433.0
2020-05-11 11:20:00,89.94,89.96,89.67,89.75,231745.0,78.2347,78.2521,77.9999,78.0695,231745.0
2020-05-11 11:25:00,89.74,89.98,89.63,89.96,173467.0,78.0608,78.2695,77.9651,78.2521,173467.0
2020-05-11 11:30:00,89.97,90.03,89.95,90.0,190132.0,78.2608,78.313,78.2434,78.2869,190132.0
2020-05-11 11:35:00,90.0,90.01,89.92,89.98,170080.0,78.2869,78.2956,78.2173,78.2695,170080.0
2020-05-11 11:40:00,89.99,89.99,89.82,89.9,283785.0,78.2782,78.2782,78.1303,78.1999,283785.0
2020-05-11 11:45:00,89.89,90.03,89.86,89.89,249075.0,78.1912,78.313,78.1651,78.1912,249075.0
2020-05-11 11:50:00,89.89,89.91,89.8,89.91,260231.0,78.1912,78.2086,78.1129,78.2086,260231.0
2020-05-11 11:55:00,89.91,90.0,89.89,89.98,184224.0,78.2086,78.2869,78.1912,78.2695,184224.0
2020-05-11 12:00:00,89.99,90.01,89.94,89.97,193554.0,78.2782,78.2956,78.2347,78.2608,193554.0
2020-05-11 12:05:00,89.96,90.0,89.92,89.97,122126.0,78.2521,78.2869,78.2173,78.2608,122126.0
2020-05-11 12:10:00,89.97,90.01,89.94,90.0,153448.0,78.2608,78.2956,78.2347,78.2869,153448.0
2020-05-11 12:15:00,89.99,90.21,89.98,90.09,301839.0,78.2782,78.4696,78.2695,78.3652,301839.0
2020-05-11 12:20:00,90.09,90.23,90.05,90.13,293339.0,78.3652,78.487,78.3304,78.4,293339.0
2020-05-11 12:25:00,90.13,90.15,90.07,90.12,184038.0,78.4,78.4174,78.3478,78.3913,184038.0
2020-05-11 12:30:00,90.12,90.16,89.88,90.01,288244.0,78.3913,78.4261,78.1825,78.2956,288244.0
2020-05-11 12:35:00,90.0,90.21,89.93,90.14,315072.0,78.2869,78.4696,78.226,78.4087,315072.0
2020-05-11 12:40:00,90.16,90.19,90.05,90.14,127453.0,78.4261,78.4522,78.3304,78.4087,127453.0
2020-05-11 12:45:00,90.13,90.24,89.85,89.86,267490.0,78.4,78.4957,78.1564,78.1651,267490.0
2020-05-11 12:50:00,89.86,90.11,89.86,90.11,140746.0,78.1651,78.3826,78.1651,78.3826,140746.0
2020-05-11 12:55:00,90.11,90.23,90.1,90.18,172585.0,78.3826,78.487,78.3739,78.4435,172585.0
2020-05-11 13:00:00,90.18,90.19,90.0,90.15,132646.0,78.4435,78.4522,78.2869,78.4174,132646.0
2020-05-11 13:05:00,90.16,90.39,90.14,90.34,261014.0,78.4261,78.6262,78.4087,78.5827,261014.0
2020-05-11 13:10:00,90.33,90.34,90.27,90.3,136395.0,78.574,78.5827,78.5218,78.5479,136395.0
2020-05-11 13:15:00,90.31,90.35,90.21,90.31,139421.0,78.5566,78.5914,78.4696,78.5566,139421.0
2020-05-11 13:20:00,90.31,90.34,90.21,90.24,305688.0,78.5566,78.5827,78.4696,78.4957,305688.0
2020-05-11 13:25:00,90.23,90.39,90.21,90.28,164029.0,78.487,78.6262,78.4696,78.5305,164029.0
2020-05-11 13:30:00,90.28,90.33,90.21,90.3,133681.0,78.5305,78.574,78.4696,78.5479,133681.0
2020-05-11 13:35:00,90.29,90.57,90.2,90.53,247674.0,78.5392,78.7827,78.4609,78.7479,247674.0
2020-05-11 13:40:00,90.52,90.53,90.34,90.36,197231.0,78.7392,78.7479,78.5827,78.6001,197231.0
2020-05-11 13:45:00,90.36,90.48,90.32,90.47,118601.0,78.6001,78.7044,78.5653,78.6957,118601.0
2020-05-11 13:50:00,90.47,90.52,90.31,90.34,90833.0,78.6957,78.7392,78.5566,78.5827,90833.0
2020-05-11 13:55:00,90.34,90.35,90.15,90.27,153341.0,78.5827,78.5914,78.4174,78.5218,153341.0
2020-05-11 14:00:00,90.28,90.38,90.05,90.06,349945.0,78.5305,78.6175,78.3304,78.3391,349945.0
2020-05-11 14:05:00,90.07,90.18,90.03,90.15,128788.0,78.3478,78.4435,78.313,78.4174,128788.0
2020-05-11 14:10:00,90.14,90.15,89.99,90.0,194476.0,78.4087,78.4174,78.2782,78.2869,194476.0
2020-05-11 14:15:00,90.0,90.29,89.93,90.24,265669.0,78.2869,78.5392,78.226,78.4957,265669.0
2020-05-11 14:20:00,90.25,90.4,90.23,90.36,185115.0,78.5044,78.6349,78.487,78.6001,185115.0
2020-05-11 14:25:00,90.37,90.45,90.01,90.35,372290.0,78.6088,78.6783,78.2956,78.5914,372290.0
2020-05-11 14:30:00,90.34,90.59,90.31,90.58,187264.0,78.5827,78.8001,78.5566,78.7914,187264.0
2020-05-11 14:35:00,90.6,90.67,90.51,90.6,211150.0,78.8088,78.8697,78.7305,78.8088,211150.0
2020-05-11 14:40:00,90.6,90.62,90.46,90.52,141833.0,78.8088,78.8262,78.687,78.7392,141833.0
2020-05-11 14:45:00,90.52,90.53,90.42,90.45,85276.0,78.7392,78.7479,78.6523,78.6783,85276.0
2020-05-11 14:50:00,90.44,90.52,90.38,90.45,185777.0,78.6697,78.7392,78.6175,78.6783,185777.0
2020-05-11 14:55:00,90.46,90.51,90.41,90.46,115060.0,78.687,78.7305,78.6436,78.687,115060.0
2020-05-11 15:00:00,90.45,90.58,90.41,90.48,464618.0,78.6783,78.7914,78.6436,78.7044,464618.0
2020-05-11 15:05:00,90.48,90.69,90.46,90.66,167597.0,78.7044,78.8871,78.687,78.861,167597.0
2020-05-11 15:10:00,90.67,90.69,90.52,90.61,142530.0,78.8697,78.8871,78.7392,78.8175,142530.0
2020-05-11 15:15:00,90.61,90.64,90.36,90.43,208341.0,78.8175,78.8436,78.6001,78.661,208341.0
2020-05-11 15:20:00,90.41,90.49,90.35,90.41,112266.0,78.6436,78.7131,78.5914,78.6436,112266.0
2020-05-11 15:25:00,90.42,90.48,90.3,90.41,117946.0,78.6523,78.7044,78.5479,78.6436,117946.0
2020-05-11 15:30:00,90.39,90.46,90.21,90.22,163237.0,78.6262,78.687,78.4696,78.4783,163237.0
2020-05-11 15:35:00,90.22,90.3,90.14,90.2,219079.0,78.4783,78.5479,78.4087,78.4609,219079.0
2020-05-11 15:40:00,90.19,90.21,90.04,90.11,288723.0,78.4522,78.4696,78.3217,78.3826,288723.0
2020-05-11 15:45:00,90.11,90.22,90.06,90.18,358623.0,78.3826,78.4783,78.3391,78.4435,358623.0
2020-05-11 15:50:00,90.16,90.17,90.0,90.11,532525.0,78.4261,78.4348,78.2869,78.3826,532525.0
2020-05-11 15:55:00,90.11,90.12,89.89,89.93,1006598.0,78.3826,78.3913,78.1912,78.226,1006598.0
2020-05-12 09:30:00,90.15,90.54,90.11,90.17,749936.0,78.4174,78.7566,78.3826,78.4348,749936.0
2020-05-12 09:35:00,90.18,90.78,90.02,90.7,417939.0,78.4435,78.9654,78.3043,78.8958,417939.0
2020-05-12 09:40:00,90.7,90.79,89.83,89.83,520693.0,78.8958,78.9741,78.139,78.139,520693.0
2020-05-12 09:45:00,89.82,89.88,89.26,89.29,555039.0,78.1303,78.1825,77.6432,77.6693,555039.0
2020-05-12 09:50:00,89.31,89.43,88.88,88.92,619563.0,77.6867,77.7911,77.3127,77.3475,619563.0
2020-05-12 09:55:00,88.94,89.14,88.81,88.96,453302.0,77.3649,77.5388,77.2518,77.3823,453302.0
2020-05-12 10:00:00,88.94,89.15,88.93,89.1,209785.0,77.3649,77.5475,77.3562,77.504,209785.0
2020-05-12 10:05:00,89.11,89.11,88.9,88.95,245126.0,77.5127,77.5127,77.3301,77.3736,245126.0
2020-05-12 10:10:00,88.95,88.99,88.81,88.94,332749.0,77.3736,77.4084,77.2518,77.3649,332749.0
2020-05-12 10:15:00,88.95,89.16,88.8,88.82,399344.0,77.3736,77.5562,77.2431,77.2605,399344.0
2020-05-12 10:20:00,88.83,88.86,88.72,88.8,476170.0,77.2692,77.2953,77.1735,77.2431,476170.0
2020-05-12 10:25:00,88.8,88.82,88.37,88.47,505217.0,77.2431,77.2605,76.8691,76.956,505217.0
2020-05-12 10:30:00,88.47,88.6,88.35,88.38,507398.0,76.956,77.0691,76.8517,76.8777,507398.0
2020-05-12 10:35:00,88.39,88.42,88.26,88.38,388020.0,76.8864,76.9125,76.7734,76.8777,388020.0
2020-05-12 10:40:00,88.38,88.55,88.32,88.4,253974.0,76.8777,77.0256,76.8256,76.8951,253974.0
2020-05-12 10:45:00,88.4,88.5,88.27,88.3,266697.0,76.8951,76.9821,76.7821,76.8082,266697.0
2020-05-12 10:50:00,88.3,88.49,88.27,88.47,213172.0,76.8082,76.9734,76.7821,76.956,213172.0
2020-05-12 10:55:00,88.48,88.63,88.42,88.45,270176.0,76.9647,77.0952,76.9125,76.9386,270176.0
2020-05-12 11:00:00,88.45,88.49,88.29,88.49,258607.0,76.9386,76.9734,76.7995,76.9734,258607.0
2020-05-12 11:05:00,88.49,88.78,88.49,88.77,280947.0,76.9734,77.2257,76.9734,77.217,280947.0
2020-05-12 11:10:00,88.77,88.78,88.61,88.62,176412.0,77.217,77.2257,77.0778,77.0865,176412.0
2020-05-12 11:15:00,88.61,88.64,88.5,88.58,233712.0,77.0778,77.1039,76.9821,77.0517,233712.0
2020-05-12 11:20:00,88.57,88.75,88.55,88.61,189440.0,77.043,77.1996,77.0256,77.0778,189440.0
2020-05-12 11:25:00,88.61,88.81,88.58,88.62,199966.0,77.0778,77.2518,77.0517,77.0865,199966.0
2020-05-12 11:30:00,88.63,88.85,88.57,88.58,223359.0,77.0952,77.2866,77.043,77.0517,223359.0
2020-05-12 11:35:00,88.59,88.67,88.53,88.58,152416.0,77.0604,77.13,77.0082,77.0517,152416.0
2020-05-12 11:40:00,88.57,88.64,88.53,88.55,119140.0,77.043,77.1039,77.0082,77.0256,119140.0
2020-05-12 11:45:00,88.55,88.67,88.47,88.66,141608.0,77.0256,77.13,76.956,77.1213,141608.0
2020-05-12 11:50:00,88.67,88.85,88.63,88.8,152158.0,77.13,77.2866,77.0952,77.2431,152158.0
2020-05-12 11:55:00,88.81,88.87,88.75,88.86,118994.0,77.2518,77.304,77.1996,77.2953,118994.0
2020-05-12 12:00:00,88.86,88.93,88.77,88.92,150935.0,77.2953,77.3562,77.217,77.3475,150935.0
2020-05-12 12:05:00,88.91,88.97,88.84,88.87,127376.0,77.3388,77.391,77.2779,77.304,127376.0
2020-05-12 12:10:00,88.86,88.86,88.72,88.84,140689.0,77.2953,77.2953,77.1735,77.2779,140689.0
2020-05-12 12:15:00,88.85,88.9,88.69,88.84,186266.0,77.2866,77.3301,77.1474,77.2779,186266.0
2020-05-12 12:20:00,88.84,88.9,88.76,88.89,160863.0,77.2779,77.3301,77.2083,77.3214,160863.0
2020-05-12 12:25:00,88.89,89.01,88.85,88.94,241277.0,77.3214,77.4258,77.2866,77.3649,241277.0
2020-05-12 12:30:00,88.95,88.96,88.79,88.83,149749.0,77.3736,77.3823,77.2344,77.2692,149749.0
2020-05-12 12:35:00,88.84,88.92,88.81,88.82,117314.0,77.2779,77.3475,77.2518,77.2605,117314.0
2020-05-12 12:40:00,88.81,88.82,88.6,88.64,168768.0,77.2518,77.2605,77.0691,77.1039,168768.0
2020-05-12 12:45:00,88.64,88.77,88.61,88.73,135735.0,77.1039,77.217,77.0778,77.1822,135735.0
2020-05-12 12:50:00,88.73,88.73,88.51,88.57,147887.0,77.1822,77.1822,76.9908,77.043,147887.0
2020-05-12 12:55:00,88.58,88.75,88.58,88.63,106613.0,77.0517,77.1996,77.0517,77.0952,106613.0
2020-05-12 13:00:00,88.63,88.64,88.46,88.49,186809.0,77.0952,77.1039,76.9473,76.9734,186809.0
2020-05-12 13:05:00,88.52,88.65,88.5,88.58,91273.0,76.9995,77.1126,76.9821,77.0517,91273.0
2020-05-12 13:10:00,88.58,88.58,88.32,88.46,219092.0,77.0517,77.0517,76.8256,76.9473,219092.0
2020-05-12 13:15:00,88.45,88.57,88.44,88.47,183331.0,76.9386,77.043,76.9299,76.956,183331.0
2020-05-12 13:20:00,88.47,88.47,88.26,88.28,308134.0,76.956,76.956,76.7734,76.7908,308134.0
2020-05-12 13:25:00,88.26,88.4,88.2,88.25,258118.0,76.7734,76.8951,76.7212,76.7647,258118.0
2020-05-12 13:30:00,88.25,88.34,88.2,88.33,227928.0,76.7647,76.843,76.7212,76.8343,227928.0
2020-05-12 13:35:00,88.34,88.51,88.27,88.42,130741.0,76.843,76.9908,76.7821,76.9125,130741.0
2020-05-12 13:40:00,88.42,88.43,88.28,88.37,178819.0,76.9125,76.9212,76.7908,76.8691,178819.0
2020-05-12 13:45:00,88.36,88.44,88.29,88.42,185238.0,76.8604,76.9299,76.7995,76.9125,185238.0
2020-05-12 13:50:00,88.42,88.61,88.39,88.59,137750.0,76.9125,77.0778,76.8864,77.0604,137750.0
2020-05-12 13:55:00,88.6,88.68,88.54,88.68,96205.0,77.0691,77.1387,77.0169,77.1387,96205.0
2020-05-12 14:00:00,88.67,88.68,88.52,88.55,109953.0,77.13,77.1387,76.9995,77.0256,109953.0
2020-05-12 14:05:00,88.56,88.59,88.32,88.35,161038.0,77.0343,77.0604,76.8256,76.8517,161038.0
2020-05-12 14:10:00,88.34,88.37,88.2,88.24,225142.0,76.843,76.8691,76.7212,76.756,225142.0
2020-05-12 14:15:00,88.22,88.27,88.17,88.26,224071.0,76.7386,76.7821,76.6951,76.7734,224071.0
2020-05-12 14:20:00,88.26,88.34,88.17,88.23,239127.0,76.7734,76.843,76.6951,76.7473,239127.0
2020-05-12 14:25:00,88.23,88.25,88.18,88.19,200943.0,76.7473,76.7647,76.7038,76.7125,200943.0
2020-05-12 14:30:00,88.19,88.24,88.16,88.2,378808.0,76.7125,76.756,76.6864,76.7212,378808.0
2020-05-12 14:35:00,88.19,88.35,88.18,88.29,254453.0,76.7125,76.8517,76.7038,76.7995,254453.0
2020-05-12 14:40:00,88.28,88.32,88.12,88.22,207074.0,76.7908,76.8256,76.6516,76.7386,207074.0
2020-05-12 14:45:00,88.22,88.27,88.18,88.2,163903.0,76.7386,76.7821,76.7038,76.7212,163903.0
2020-05-12 14:50:00,88.22,88.43,88.19,88.43,230385.0,76.7386,76.9212,76.7125,76.9212,230385.0
2020-05-12 14:55:00,88.42,88.47,88.33,88.33,269269.0,76.9125,76.956,76.8343,76.8343,269269.0
2020-05-12 15:00:00,88.32,88.47,88.25,88.39,281265.0,76.8256,76.956,76.7647,76.8864,281265.0
2020-05-12 15:05:00,88.38,88.46,88.33,88.4,299770.0,76.8777,76.9473,76.8343,76.8951,299770.0
2020-05-12 15:10:00,88.43,88.58,88.36,88.37,393709.0,76.9212,77.0517,76.8604,76.8691,393709.0
2020-05-12 15:15:00,88.36,88.52,88.28,88.39,227373.0,76.8604,76.9995,76.7908,76.8864,227373.0
2020-05-12 15:20:00,88.39,88.49,88.37,88.38,314547.0,76.8864,76.9734,76.8691,76.8777,314547.0
2020-05-12 15:25:00,88.38,88.48,88.37,88.42,212640.0,76.8777,76.9647,76.8691,76.9125,212640.0
2020-05-12 15:30:00,88.41,88.46,88.19,88.27,315858.0,76.9038,76.9473,76.7125,76.7821,315858.0
2020-05-12 15:35:00,88.27,88.27,88.0,88.01,554110.0,76.7821,76.7821,76.5472,76.5559,554110.0
2020-05-12 15:40:00,88.01,88.02,87.78,87.79,601036.0,76.5559,76.5646,76.3558,76.3645,601036.0
2020-05-12 15:45:00,87.8,87.85,87.56,87.58,541699.0,76.3732,76.4167,76.1645,76.1819,541699.0
2020-05-12 15:50:00,87.56,87.58,87.19,87.28,995526.0,76.1645,76.1819,75.8426,75.9209,995526.0
2020-05-12 15:55:00,87.29,87.33,87.0,87.03,1233873.0,75.9296,75.9644,75.6774,75.7034,1233873.0
2020-05-13 09:30:00,86.38,86.86,85.74,85.74,1215945.0,75.138,75.5556,74.5813,74.5813,1215945.0
2020-05-13 09:35:00,85.74,85.88,85.02,85.48,602311.0,74.5813,74.7031,73.955,74.3552,602311.0
2020-05-13 09:40:00,85.47,85.78,85.27,85.33,433467.0,74.3465,74.6161,74.1725,74.2247,433467.0
2020-05-13 09:45:00,85.35,86.13,85.16,86.04,556628.0,74.2421,74.9206,74.0768,74.8423,556628.0
2020-05-13 09:50:00,86.04,86.06,85.53,85.59,423253.0,74.8423,74.8597,74.3987,74.4509,423253.0
2020-05-13 09:55:00,85.58,85.65,85.22,85.52,397508.0,74.4422,74.503,74.129,74.39,397508.0
2020-05-13 10:00:00,85.52,85.93,85.45,85.56,302239.0,74.39,74.7466,74.3291,74.4248,302239.0
2020-05-13 10:05:00,85.57,85.81,85.47,85.48,304744.0,74.4335,74.6422,74.3465,74.3552,304744.0
2020-05-13 10:10:00,85.48,85.53,85.13,85.15,316949.0,74.3552,74.3987,74.0507,74.0681,316949.0
2020-05-13 10:15:00,85.14,85.38,85.05,85.15,311562.0,74.0594,74.2682,73.9811,74.0681,311562.0
2020-05-13 10:20:00,85.13,85.2,84.93,84.95,706696.0,74.0507,74.1116,73.8768,73.8941,706696.0
2020-05-13 10:25:00,84.96,85.44,84.88,85.31,483019.0,73.9028,74.3204,73.8333,74.2073,483019.0
2020-05-13 10:30:00,85.32,85.76,85.18,85.3,341019.0,74.216,74.5987,74.0942,74.1986,341019.0
2020-05-13 10:35:00,85.3,85.41,85.07,85.12,276684.0,74.1986,74.2943,73.9985,74.042,276684.0
2020-05-13 10:40:00,85.12,85.18,84.95,85.07,376220.0,74.042,74.0942,73.8941,73.9985,376220.0
2020-05-13 10:45:00,85.07,85.07,84.84,84.84,343816.0,73.9985,73.9985,73.7985,73.7985,343816.0
2020-05-13 10:50:00,84.84,85.16,84.81,84.99,307528.0,73.7985,74.0768,73.7724,73.9289,307528.0
2020-05-13 10:55:00,84.99,85.01,84.61,84.68,379053.0,73.9289,73.9463,73.5984,73.6593,379053.0
2020-05-13 11:00:00,84.69,84.86,84.63,84.75,298898.0,73.668,73.8159,73.6158,73.7202,298898.0
2020-05-13 11:05:00,84.75,85.01,84.67,84.69,297442.0,73.7202,73.9463,73.6506,73.668,297442.0
2020-05-13 11:10:00,84.69,84.85,84.62,84.74,239257.0,73.668,73.8072,73.6071,73.7115,239257.0
2020-05-13 11:15:00,84.74,84.81,84.35,84.4,413473.0,73.7115,73.7724,73.3722,73.4157,413473.0
2020-05-13 11:20:00,84.4,84.52,84.21,84.43,278387.0,73.4157,73.5201,73.2505,73.4418,278387.0
2020-05-13 11:25:00,84.41,84.48,84.19,84.43,281785.0,73.4244,73.4853,73.2331,73.4418,281785.0
2020-05-13 11:30:00,84.43,84.76,84.32,84.58,281944.0,73.4418,73.7289,73.3461,73.5723,281944.0
2020-05-13 11:35:00,84.58,84.59,84.3,84.45,361415.0,73.5723,73.581,73.3287,73.4592,361415.0
2020-05-13 11:40:00,84.45,84.58,84.43,84.53,472557.0,73.4592,73.5723,73.4418,73.5288,472557.0
2020-05-13 11:45:00,84.54,84.65,84.35,84.42,441526.0,73.5375,73.6332,73.3722,73.4331,441526.0
2020-05-13 11:50:00,84.42,84.46,84.08,84.12,545487.0,73.4331,73.4679,73.1374,73.1722,545487.0
2020-05-13 11:55:00,84.11,84.46,84.04,84.39,456443.0,73.1635,73.4679,73.1026,73.407,456443.0
2020-05-13 12:00:00,84.39,84.68,84.24,84.28,389097.0,73.407,73.6593,73.2766,73.3113,389097.0
2020-05-13 12:05:00,84.27,84.41,84.07,84.2,360741.0,73.3026,73.4244,73.1287,73.2418,360741.0
2020-05-13 12:10:00,84.2,84.27,84.05,84.18,321097.0,73.2418,73.3026,73.1113,73.2244,321097.0
2020-05-13 12:15:00,84.18,84.23,83.96,84.03,499165.0,73.2244,73.2679,73.033,73.0939,499165.0
2020-05-13 12:20:00,84.04,84.2,84.02,84.1,345393.0,73.1026,73.2418,73.0852,73.1548,345393.0
2020-05-13 12:25:00,84.11,84.5,84.07,84.48,314668.0,73.1635,73.5027,73.1287,73.4853,314668.0
2020-05-13 12:30:00,84.48,84.75,84.48,84.67,227877.0,73.4853,73.7202,73.4853,73.6506,227877.0
2020-05-13 12:35:00,84.67,84.67,84.31,84.48,248521.0,73.6506,73.6506,73.3374,73.4853,248521.0
2020-05-13 12:40:00,84.47,84.47,84.12,84.28,316464.0,73.4766,73.4766,73.1722,73.3113,316464.0
2020-05-13 12:45:00,84.27,84.53,84.26,84.42,196679.0,73.3026,73.5288,73.2939,73.4331,196679.0
2020-05-13 12:50:00,84.42,84.45,84.24,84.38,194418.0,73.4331,73.4592,73.2766,73.3983,194418.0
2020-05-13 12:55:00,84.38,84.73,84.26,84.67,223799.0,73.3983,73.7028,73.2939,73.6506,223799.0
2020-05-13 13:00:00,84.67,84.73,84.5,84.66,253311.0,73.6506,73.7028,73.5027,73.6419,253311.0
2020-05-13 13:05:00,84.66,84.68,84.37,84.55,193242.0,73.6419,73.6593,73.3896,73.5462,193242.0
2020-05-13 13:10:00,84.56,84.9,84.55,84.88,309264.0,73.5549,73.8507,73.5462,73.8333,309264.0
2020-05-13 13:15:00,84.88,85.23,84.7,85.18,361307.0,73.8333,74.1377,73.6767,74.0942,361307.0
2020-05-13 13:20:00,85.18,85.18,84.79,84.82,206947.0,74.0942,74.0942,73.755,73.7811,206947.0
2020-05-13 13:25:00,84.81,84.9,84.68,84.83,190594.0,73.7724,73.8507,73.6593,73.7898,190594.0
2020-05-13 13:30:00,84.82,84.94,84.67,84.8,186597.0,73.7811,73.8855,73.6506,73.7637,186597.0
2020-05-13 13:35:00,84.79,84.9,84.63,84.75,166769.0,73.755,73.8507,73.6158,73.7202,166769.0
2020-05-13 13:40:00,84.77,84.82,84.57,84.67,150385.0,73.7376,73.7811,73.5636,73.6506,150385.0
2020-05-13 13:45:00,84.67,84.72,84.51,84.59,117743.0,73.6506,73.6941,73.5114,73.581,117743.0
2020-05-13 13:50:00,84.59,84.61,84.31,84.34,218511.0,73.581,73.5984,73.3374,73.3635,218511.0
2020-05-13 13:55:00,84.35,84.4,84.24,84.37,187482.0,73.3722,73.4157,73.2766,73.3896,187482.0
2020-05-13 14:00:00,84.37,84.38,84.06,84.06,236755.0,73.3896,73.3983,73.12,73.12,236755.0
2020-05-13 14:05:00,84.07,84.32,84.05,84.2,248390.0,73.1287,73.3461,73.1113,73.2418,248390.0
2020-05-13 14:10:00,84.2,84.38,84.08,84.2,185652.0,73.2418,73.3983,73.1374,73.2418,185652.0
2020-05-13 14:15:00,84.21,84.41,84.18,84.28,166480.0,73.2505,73.4244,73.2244,73.3113,166480.0
2020-05-13 14:20:00,84.26,84.43,84.19,84.24,188443.0,73.2939,73.4418,73.2331,73.2766,188443.0
2020-05-13 14:25:00,84.24,84.24,84.08,84.15,190262.0,73.2766,73.2766,73.1374,73.1983,190262.0
2020-05-13 14:30:00,84.14,84.29,84.08,84.09,322819.0,73.1896,73.32,73.1374,73.1461,322819.0
2020-05-13 14:35:00,84.09,84.24,84.04,84.11,263773.0,73.1461,73.2766,73.1026,73.1635,263773.0
2020-05-13 14:40:00,84.1,84.12,83.98,84.0,410698.0,73.1548,73.1722,73.0504,73.0678,410698.0
2020-05-13 14:45:00,84.0,84.22,83.99,84.14,177175.0,73.0678,73.2592,73.0591,73.1896,177175.0
2020-05-13 14:50:00,84.13,84.23,84.1,84.17,248133.0,73.1809,73.2679,73.1548,73.2157,248133.0
2020-05-13 14:55:00,84.18,84.2,83.99,84.02,239998.0,73.2244,73.2418,73.0591,73.0852,239998.0
2020-05-13 15:00:00,84.02,84.38,84.01,84.21,363148.0,73.0852,73.3983,73.0765,73.2505,363148.0
2020-05-13 15:05:00,84.21,84.21,83.98,84.01,405445.0,73.2505,73.2505,73.0504,73.0765,405445.0
2020-05-13 15:10:00,84.01,84.16,83.84,83.89,430343.0,73.0765,73.207,72.9286,72.9721,430343.0
2020-05-13 15:15:00,83.87,83.92,83.76,83.8,294944.0,72.9547,72.9982,72.859,72.8938,294944.0
2020-05-13 15:20:00,83.8,83.8,83.58,83.64,387665.0,72.8938,72.8938,72.7024,72.7546,387665.0
2020-05-13 15:25:00,83.64,83.66,83.41,83.52,476443.0,72.7546,72.772,72.5546,72.6503,476443.0
2020-05-13 15:30:00,83.51,83.71,83.4,83.65,500875.0,72.6416,72.8155,72.5459,72.7633,500875.0
2020-05-13 15:35:00,83.65,83.74,83.42,83.57,487167.0,72.7633,72.8416,72.5633,72.6937,487167.0
2020-05-13 15:40:00,83.57,83.89,83.57,83.74,451266.0,72.6937,72.9721,72.6937,72.8416,451266.0
2020-05-13 15:45:00,83.74,83.8,83.48,83.73,470273.0,72.8416,72.8938,72.6155,72.8329,470273.0
2020-05-13 15:50:00,83.74,84.23,83.62,83.97,699036.0,72.8416,73.2679,72.7372,73.0417,699036.0
2020-05-13 15:55:00,83.97,84.18,83.91,84.04,764804.0,73.0417,73.2244,72.9895,73.1026,764804.0
2020-05-14 09:30:00,82.72,84.05,82.4,83.56,1800000.0,71.9544,73.1113,71.676,72.6851,1800000.0
2020-05-14 09:35:00,83.56,84.4,83.14,84.22,947733.0,72.6851,73.4157,72.3197,73.2592,947733.0
2020-05-14 09:40:00,84.21,84.48,83.85,84.25,803049.0,73.2505,73.4853,72.9373,73.2853,803049.0
2020-05-14 09:45:00,84.21,84.4,83.78,83.85,871503.0,73.2505,73.4157,72.8764,72.9373,871503.0
2020-05-14 09:50:00,83.85,84.03,83.62,83.75,700056.0,72.9373,73.0939,72.7372,72.8503,700056.0
2020-05-14 09:55:00,83.75,83.8,83.0,83.05,622511.0,72.8503,72.8938,72.1979,72.2414,622511.0
2020-05-14 10:00:00,83.04,83.22,82.86,83.01,671717.0,72.2327,72.3893,72.0762,72.2066,671717.0
2020-05-14 10:05:00,83.01,83.53,82.99,83.5,569199.0,72.2066,72.659,72.1892,72.6329,569199.0
2020-05-14 10:10:00,83.5,83.71,83.29,83.45,331575.0,72.6329,72.8155,72.4502,72.5894,331575.0
2020-05-14 10:15:00,83.45,83.96,83.37,83.73,374630.0,72.5894,73.033,72.5198,72.8329,374630.0
2020-05-14 10:20:00,83.73,84.42,83.72,84.4,468723.0,72.8329,73.4331,72.8242,73.4157,468723.0
2020-05-14 10:25:00,84.39,85.12,84.37,84.95,664281.0,73.407,74.042,73.3896,73.8941,664281.0
2020-05-14 10:30:00,84.96,85.53,84.95,85.45,524205.0,73.9028,74.3987,73.8941,74.3291,524205.0
2020-05-14 10:35:00,85.45,86.23,85.38,86.11,746393.0,74.3291,75.0076,74.2682,74.9032,746393.0
2020-05-14 10:40:00,86.11,86.11,85.29,85.54,486650.0,74.9032,74.9032,74.1899,74.4074,486650.0
2020-05-14 10:45:00,85.53,86.09,85.42,86.02,595226.0,74.3987,74.8858,74.303,74.8249,595226.0
2020-05-14 10:50:00,86.0,86.84,85.92,86.61,755440.0,74.8075,75.5382,74.7379,75.3381,755440.0
2020-05-14 10:55:00,86.6,86.65,85.91,86.1,620365.0,75.3294,75.3729,74.7292,74.8945,620365.0
2020-05-14 11:00:00,86.1,86.49,86.04,86.28,336427.0,74.8945,75.2337,74.8423,75.0511,336427.0
2020-05-14 11:05:00,86.29,86.78,86.28,86.5,394138.0,75.0598,75.486,75.0511,75.2424,394138.0
2020-05-14 11:10:00,86.49,86.56,86.22,86.22,266270.0,75.2337,75.2946,74.9989,74.9989,266270.0
2020-05-14 11:15:00,86.23,86.85,86.22,86.52,389983.0,75.0076,75.5469,74.9989,75.2598,389983.0
2020-05-14 11:20:00,86.52,86.55,85.83,85.93,334275.0,75.2598,75.2859,74.6596,74.7466,334275.0
2020-05-14 11:25:00,85.93,85.96,85.52,85.63,257227.0,74.7466,74.7727,74.39,74.4856,257227.0
2020-05-14 11:30:00,85.62,85.91,85.37,85.43,262916.0,74.477,74.7292,74.2595,74.3117,262916.0
2020-05-14 11:35:00,85.43,85.55,85.03,85.09,345170.0,74.3117,74.4161,73.9637,74.0159,345170.0
2020-05-14 11:40:00,85.08,85.35,84.91,85.17,338683.0,74.0072,74.2421,73.8594,74.0855,338683.0
2020-05-14 11:45:00,85.15,85.37,85.0,85.24,203370.0,74.0681,74.2595,73.9376,74.1464,203370.0
2020-05-14 11:50:00,85.23,85.93,85.11,85.85,248304.0,74.1377,74.7466,74.0333,74.677,248304.0
2020-05-14 11:55:00,85.86,85.97,85.6,85.69,184621.0,74.6857,74.7814,74.4596,74.5378,184621.0
2020-05-14 12:00:00,85.75,85.9,85.55,85.76,152267.0,74.59,74.7205,74.4161,74.5987,152267.0
2020-05-14 12:05:00,85.73,85.88,85.64,85.84,101771.0,74.5726,74.7031,74.4943,74.6683,101771.0
2020-05-14 12:10:00,85.8,86.1,85.78,85.97,190693.0,74.6335,74.8945,74.6161,74.7814,190693.0
2020-05-14 12:15:00,85.96,86.12,85.85,85.89,144952.0,74.7727,74.9119,74.677,74.7118,144952.0
2020-05-14 12:20:00,85.88,86.24,85.79,86.16,235257.0,74.7031,75.0163,74.6248,74.9467,235257.0
2020-05-14 12:25:00,86.15,86.19,85.86,85.95,204340.0,74.938,74.9728,74.6857,74.764,204340.0
2020-05-14 12:30:00,85.96,86.16,85.95,86.04,120487.0,74.7727,74.9467,74.764,74.8423,120487.0
2020-05-14 12:35:00,86.03,86.31,85.95,86.17,198695.0,74.8336,75.0772,74.764,74.9554,198695.0
2020-05-14 12:40:00,86.18,86.21,86.07,86.08,110223.0,74.9641,74.9902,74.8684,74.8771,110223.0
2020-05-14 12:45:00,86.08,86.15,85.94,86.01,86008.0,74.8771,74.938,74.7553,74.8162,86008.0
2020-05-14 12:50:00,86.02,86.65,85.99,86.63,155831.0,74.8249,75.3729,74.7988,75.3555,155831.0
2020-05-14 12:55:00,86.64,86.9,86.59,86.86,164996.0,75.3642,75.5904,75.3207,75.5556,164996.0
2020-05-14 13:00:00,86.86,87.13,86.76,86.76,313433.0,75.5556,75.7904,75.4686,75.4686,313433.0
2020-05-14 13:05:00,86.78,86.89,86.64,86.87,177165.0,75.486,75.5817,75.3642,75.5643,177165.0
2020-05-14 13:10:00,86.87,87.28,86.87,87.21,287252.0,75.5643,75.9209,75.5643,75.86,287252.0
2020-05-14 13:15:00,87.23,87.58,87.2,87.58,271517.0,75.8774,76.1819,75.8513,76.1819,271517.0
2020-05-14 13:20:00,87.58,87.75,87.55,87.67,191819.0,76.1819,76.3297,76.1558,76.2602,191819.0
2020-05-14 13:25:00,87.67,88.04,87.67,87.93,383379.0,76.2602,76.582,76.2602,76.4863,383379.0
2020-05-14 13:30:00,87.93,88.11,87.75,87.83,365834.0,76.4863,76.6429,76.3297,76.3993,365834.0
2020-05-14 13:35:00,87.83,87.89,87.51,87.61,284320.0,76.3993,76.4515,76.121,76.208,284320.0
2020-05-14 13:40:00,87.62,87.75,87.33,87.39,194083.0,76.2167,76.3297,75.9644,76.0166,194083.0
2020-05-14 13:45:00,87.37,87.72,87.37,87.61,211330.0,75.9992,76.3036,75.9992,76.208,211330.0
2020-05-14 13:50:00,87.62,87.69,87.47,87.52,191031.0,76.2167,76.2776,76.0862,76.1297,191031.0
2020-05-14 13:55:00,87.52,87.62,87.08,87.14,254570.0,76.1297,76.2167,75.7469,75.7991,254570.0
2020-05-14 14:00:00,87.15,87.22,86.88,87.09,239115.0,75.8078,75.8687,75.573,75.7556,239115.0
2020-05-14 14:05:00,87.09,87.29,86.92,87.22,213377.0,75.7556,75.9296,75.6078,75.8687,213377.0
2020-05-14 14:10:00,87.22,87.36,87.16,87.24,163351.0,75.8687,75.9905,75.8165,75.8861,163351.0
2020-05-14 14:15:00,87.23,87.39,87.08,87.2,189310.0,75.8774,76.0166,75.7469,75.8513,189310.0
2020-05-14 14:20:00,87.2,87.45,87.17,87.35,180936.0,75.8513,76.0688,75.8252,75.9818,180936.0
2020-05-14 14:25:00,87.35,87.4,87.21,87.25,162343.0,75.9818,76.0253,75.86,75.8948,162343.0
2020-05-14 14:30:00,87.26,87.41,87.06,87.09,216168.0,75.9035,76.034,75.7295,75.7556,216168.0
2020-05-14 14:35:00,87.09,87.12,86.89,86.92,172306.0,75.7556,75.7817,75.5817,75.6078,172306.0
2020-05-14 14:40:00,86.92,87.13,86.73,86.93,275235.0,75.6078,75.7904,75.4425,75.6165,275235.0
2020-05-14 14:45:00,86.94,87.09,86.81,86.98,199417.0,75.6252,75.7556,75.5121,75.66,199417.0
2020-05-14 14:50:00,86.96,87.18,86.94,87.11,141512.0,75.6426,75.8339,75.6252,75.773,141512.0
2020-05-14 14:55:00,87.11,87.3,87.1,87.12,172897.0,75.773,75.9383,75.7643,75.7817,172897.0
2020-05-14 15:00:00,87.11,87.4,87.02,87.36,239311.0,75.773,76.0253,75.6947,75.9905,239311.0
2020-05-14 15:05:00,87.36,87.58,87.28,87.51,325200.0,75.9905,76.1819,75.9209,76.121,325200.0
2020-05-14 15:10:00,87.5,87.53,87.22,87.35,232917.0,76.1123,76.1384,75.8687,75.9818,232917.0
2020-05-14 15:15:00,87.36,87.54,87.27,87.28,168370.0,75.9905,76.1471,75.9122,75.9209,168370.0
2020-05-14 15:20:00,87.3,87.74,87.21,87.72,253920.0,75.9383,76.321,75.86,76.3036,253920.0
2020-05-14 15:25:00,87.72,87.77,87.44,87.55,192317.0,76.3036,76.3471,76.0601,76.1558,192317.0
2020-05-14 15:30:00,87.54,87.71,87.39,87.42,202791.0,76.1471,76.2949,76.0166,76.0427,202791.0
2020-05-14 15:35:00,87.42,87.42,87.11,87.23,203144.0,76.0427,76.0427,75.773,75.8774,203144.0
2020-05-14 15:40:00,87.23,87.41,87.17,87.41,220216.0,75.8774,76.034,75.8252,76.034,220216.0
2020-05-14 15:45:00,87.41,87.65,87.4,87.54,280013.0,76.034,76.2428,76.0253,76.1471,280013.0
2020-05-14 15:50:00,87.53,87.67,87.25,87.45,541641.0,76.1384,76.2602,75.8948,76.0688,541641.0
2020-05-14 15:55:00,87.45,87.58,87.14,87.57,711002.0,76.0688,76.1819,75.7991,76.1732,711002.0
2020-05-15 09:30:00,86.85,87.07,86.2,86.4,988359.0,75.5469,75.7382,74.9815,75.1554,988359.0
2020-05-15 09:35:00,86.4,86.47,85.92,86.44,407110.0,75.1554,75.2163,74.7379,75.1902,407110.0
2020-05-15 09:40:00,86.41,86.94,86.27,86.87,393345.0,75.1641,75.6252,75.0424,75.5643,393345.0
2020-05-15 09:45:00,86.87,86.95,86.27,86.4,245845.0,75.5643,75.6339,75.0424,75.1554,245845.0
2020-05-15 09:50:00,86.42,86.67,86.37,86.61,214676.0,75.1728,75.3903,75.1293,75.3381,214676.0
2020-05-15 09:55:00,86.61,86.61,86.22,86.24,243528.0,75.3381,75.3381,74.9989,75.0163,243528.0
2020-05-15 10:00:00,86.28,86.44,85.9,86.15,396824.0,75.0511,75.1902,74.7205,74.938,396824.0
2020-05-15 10:05:00,86.16,86.42,86.04,86.38,221964.0,74.9467,75.1728,74.8423,75.138,221964.0
2020-05-15 10:10:00,86.36,86.78,86.3,86.73,314646.0,75.1206,75.486,75.0685,75.4425,314646.0
2020-05-15 10:15:00,86.73,87.24,86.72,86.96,316029.0,75.4425,75.8861,75.4338,75.6426,316029.0
2020-05-15 10:20:00,86.96,87.28,86.76,86.78,277927.0,75.6426,75.9209,75.4686,75.486,277927.0
2020-05-15 10:25:00,86.78,86.96,86.7,86.87,224280.0,75.486,75.6426,75.4164,75.5643,224280.0
2020-05-15 10:30:00,86.87,87.05,86.75,86.92,288569.0,75.5643,75.7208,75.4599,75.6078,288569.0
2020-05-15 10:35:00,86.91,87.23,86.66,87.15,279930.0,75.5991,75.8774,75.3816,75.8078,279930.0
2020-05-15 10:40:00,87.15,87.16,86.95,87.05,161010.0,75.8078,75.8165,75.6339,75.7208,161010.0
2020-05-15 10:45:00,86.98,87.08,86.8,86.87,157275.0,75.66,75.7469,75.5034,75.5643,157275.0
2020-05-15 10:50:00,86.87,86.89,86.25,86.4,289188.0,75.5643,75.5817,75.025,75.1554,289188.0
2020-05-15 10:55:00,86.4,86.65,86.26,86.49,247559.0,75.1554,75.3729,75.0337,75.2337,247559.0
2020-05-15 11:00:00,86.48,86.51,86.05,86.06,293232.0,75.225,75.2511,74.851,74.8597,293232.0
2020-05-15 11:05:00,86.06,86.15,85.88,86.06,308497.0,74.8597,74.938,74.7031,74.8597,308497.0
2020-05-15 11:10:00,86.05,86.1,85.77,86.03,244597.0,74.851,74.8945,74.6074,74.8336,244597.0
2020-05-15 11:15:00,85.99,86.02,85.83,85.95,128509.0,74.7988,74.8249,74.6596,74.764,128509.0
2020-05-15 11:20:00,85.95,86.2,85.89,86.12,208554.0,74.764,74.9815,74.7118,74.9119,208554.0
2020-05-15 11:25:00,86.12,86.26,86.05,86.08,283827.0,74.9119,75.0337,74.851,74.8771,283827.0
2020-05-15 11:30:00,86.08,86.11,85.86,85.96,208791.0,74.8771,74.9032,74.6857,74.7727,208791.0
2020-05-15 11:35:00,85.99,85.99,85.67,85.72,217564.0,74.7988,74.7988,74.5204,74.5639,217564.0
2020-05-15 11:40:00,85.74,85.82,85.62,85.75,195575.0,74.5813,74.6509,74.477,74.59,195575.0
2020-05-15 11:45:00,85.77,85.77,85.55,85.67,132592.0,74.6074,74.6074,74.4161,74.5204,132592.0
2020-05-15 11:50:00,85.63,85.78,85.52,85.69,174995.0,74.4856,74.6161,74.39,74.5378,174995.0
2020-05-15 11:55:00,85.68,85.99,85.68,85.93,202114.0,74.5291,74.7988,74.5291,74.7466,202114.0
2020-05-15 12:00:00,85.92,86.11,85.82,86.11,173195.0,74.7379,74.9032,74.6509,74.9032,173195.0
2020-05-15 12:05:00,86.11,86.28,86.06,86.28,144000.0,74.9032,75.0511,74.8597,75.0511,144000.0
2020-05-15 12:10:00,86.27,86.44,86.18,86.4,362573.0,75.0424,75.1902,74.9641,75.1554,362573.0
2020-05-15 12:15:00,86.42,86.45,86.03,86.2,320626.0,75.1728,75.1989,74.8336,74.9815,320626.0
2020-05-15 12:20:00,86.19,86.36,86.19,86.29,134347.0,74.9728,75.1206,74.9728,75.0598,134347.0
2020-05-15 12:25:00,86.31,86.48,86.08,86.14,217600.0,75.0772,75.225,74.8771,74.9293,217600.0
2020-05-15 12:30:00,86.15,86.26,86.11,86.26,199540.0,74.938,75.0337,74.9032,75.0337,199540.0
2020-05-15 12:35:00,86.26,86.28,86.11,86.17,180972.0,75.0337,75.0511,74.9032,74.9554,180972.0
2020-05-15 12:40:00,86.17,86.35,86.02,86.03,299212.0,74.9554,75.1119,74.8249,74.8336,299212.0
2020-05-15 12:45:00,86.04,86.06,85.86,85.91,280057.0,74.8423,74.8597,74.6857,74.7292,280057.0
2020-05-15 12:50:00,85.89,86.0,85.82,85.9,156488.0,74.7118,74.8075,74.6509,74.7205,156488.0
2020-05-15 12:55:00,85.9,85.92,85.72,85.86,168594.0,74.7205,74.7379,74.5639,74.6857,168594.0
2020-05-15 13:00:00,85.86,86.03,85.83,85.92,176493.0,74.6857,74.8336,74.6596,74.7379,176493.0
2020-05-15 13:05:00,85.92,85.93,85.73,85.77,125646.0,74.7379,74.7466,74.5726,74.6074,125646.0
2020-05-15 13:10:00,85.77,86.02,85.77,85.99,184478.0,74.6074,74.8249,74.6074,74.7988,184478.0
2020-05-15 13:15:00,85.98,85.99,85.71,85.79,199017.0,74.7901,74.7988,74.5552,74.6248,199017.0
2020-05-15 13:20:00,85.8,85.99,85.77,85.95,234401.0,74.6335,74.7988,74.6074,74.764,234401.0
2020-05-15 13:25:00,85.95,86.03,85.92,85.98,275389.0,74.764,74.8336,74.7379,74.7901,275389.0
2020-05-15 13:30:00,85.97,86.03,85.84,85.99,252602.0,74.7814,74.8336,74.6683,74.7988,252602.0
2020-05-15 13:35:00,85.97,86.1,85.86,86.0,238746.0,74.7814,74.8945,74.6857,74.8075,238746.0
2020-05-15 13:40:00,86.01,86.07,85.93,86.0,151256.0,74.8162,74.8684,74.7466,74.8075,151256.0
2020-05-15 13:45:00,85.99,86.04,85.81,85.84,137537.0,74.7988,74.8423,74.6422,74.6683,137537.0
2020-05-15 13:50:00,85.85,86.03,85.83,85.98,169423.0,74.677,74.8336,74.6596,74.7901,169423.0
2020-05-15 13:55:00,85.99,86.04,85.92,85.96,173839.0,74.7988,74.8423,74.7379,74.7727,173839.0
2020-05-15 14:00:00,85.97,86.16,85.95,86.11,371584.0,74.7814,74.9467,74.764,74.9032,371584.0
2020-05-15 14:05:00,86.11,86.13,85.99,86.06,381227.0,74.9032,74.9206,74.7988,74.8597,381227.0
2020-05-15 14:10:00,86.06,86.08,85.96,86.01,141109.0,74.8597,74.8771,74.7727,74.8162,141109.0
2020-05-15 14:15:00,86.02,86.09,85.91,85.99,336473.0,74.8249,74.8858,74.7292,74.7988,336473.0
2020-05-15 14:20:00,86.0,86.06,85.9,85.94,233354.0,74.8075,74.8597,74.7205,74.7553,233354.0
2020-05-15 14:25:00,85.93,85.99,85.85,85.99,170527.0,74.7466,74.7988,74.677,74.7988,170527.0
2020-05-15 14:30:00,85.98,86.01,85.8,85.83,147970.0,74.7901,74.8162,74.6335,74.6596,147970.0
2020-05-15 14:35:00,85.82,85.88,85.61,85.7,276603.0,74.6509,74.7031,74.4683,74.5465,276603.0
2020-05-15 14:40:00,85.71,85.78,85.56,85.57,144974.0,74.5552,74.6161,74.4248,74.4335,144974.0
2020-05-15 14:45:00,85.57,85.73,85.54,85.68,229371.0,74.4335,74.5726,74.4074,74.5291,229371.0
2020-05-15 14:50:00,85.68,85.85,85.67,85.76,244487.0,74.5291,74.677,74.5204,74.5987,244487.0
2020-05-15 14:55:00,85.76,85.79,85.46,85.5,265975.0,74.5987,74.6248,74.3378,74.3726,265975.0
2020-05-15 15:00:00,85.5,85.73,85.38,85.62,364345.0,74.3726,74.5726,74.2682,74.477,364345.0
2020-05-15 15:05:00,85.63,85.75,85.49,85.49,243155.0,74.4856,74.59,74.3639,74.3639,243155.0
2020-05-15 15:10:00,85.5,85.59,85.3,85.53,233709.0,74.3726,74.4509,74.1986,74.3987,233709.0
2020-05-15 15:15:00,85.52,85.65,85.41,85.59,194458.0,74.39,74.503,74.2943,74.4509,194458.0
2020-05-15 15:20:00,85.59,85.76,85.54,85.66,200557.0,74.4509,74.5987,74.4074,74.5117,200557.0
2020-05-15 15:25:00,85.66,85.89,85.64,85.7,244939.0,74.5117,74.7118,74.4943,74.5465,244939.0
2020-05-15 15:30:00,85.7,85.75,85.57,85.63,236933.0,74.5465,74.59,74.4335,74.4856,236933.0
2020-05-15 15:35:00,85.63,85.71,85.35,85.43,322665.0,74.4856,74.5552,74.2421,74.3117,322665.0
2020-05-15 15:40:00,85.43,85.48,85.33,85.46,286518.0,74.3117,74.3552,74.2247,74.3378,286518.0
2020-05-15 15:45:00,85.46,85.7,85.4,85.67,288901.0,74.3378,74.5465,74.2856,74.5204,288901.0
2020-05-15 15:50:00,85.66,85.81,85.4,85.71,502866.0,74.5117,74.6422,74.2856,74.5552,502866.0
2020-05-15 15:55:00,85.7,85.97,85.64,85.9,843383.0,74.5465,74.7814,74.4943,74.7205,843383.0
2020-05-18 09:30:00,88.7,89.15,88.39,88.93,1483903.0,77.1561,77.5475,76.8864,77.3562,1483903.0
2020-05-18 09:35:00,88.93,89.65,88.71,89.34,997076.0,77.3562,77.9825,77.1648,77.7128,997076.0
2020-05-18 09:40:00,89.35,89.56,88.98,88.98,480744.0,77.7215,77.9042,77.3997,77.3997,480744.0
2020-05-18 09:45:00,88.98,89.47,88.91,89.39,454864.0,77.3997,77.8259,77.3388,77.7563,454864.0
2020-05-18 09:50:00,89.38,89.45,88.64,88.73,371695.0,77.7476,77.8085,77.1039,77.1822,371695.0
2020-05-18 09:55:00,88.73,88.94,88.61,88.66,250087.0,77.1822,77.3649,77.0778,77.1213,250087.0
2020-05-18 10:00:00,88.66,88.83,88.42,88.58,300268.0,77.1213,77.2692,76.9125,77.0517,300268.0
2020-05-18 10:05:00,88.58,88.63,88.04,88.16,395627.0,77.0517,77.0952,76.582,76.6864,395627.0
2020-05-18 10:10:00,88.16,88.39,88.1,88.18,371612.0,76.6864,76.8864,76.6342,76.7038,371612.0
2020-05-18 10:15:00,88.19,88.3,87.88,88.26,437526.0,76.7125,76.8082,76.4428,76.7734,437526.0
2020-05-18 10:20:00,88.25,88.53,88.21,88.31,238595.0,76.7647,77.0082,76.7299,76.8169,238595.0
2020-05-18 10:25:00,88.31,88.37,88.01,88.03,165672.0,76.8169,76.8691,76.5559,76.5733,165672.0
2020-05-18 10:30:00,88.06,88.62,88.05,88.58,250587.0,76.5994,77.0865,76.5907,77.0517,250587.0
2020-05-18 10:35:00,88.58,88.83,88.55,88.77,223807.0,77.0517,77.2692,77.0256,77.217,223807.0
2020-05-18 10:40:00,88.77,88.9,88.69,88.83,223246.0,77.217,77.3301,77.1474,77.2692,223246.0
2020-05-18 10:45:00,88.82,89.29,88.7,89.23,417628.0,77.2605,77.6693,77.1561,77.6171,417628.0
2020-05-18 10:50:00,89.22,89.37,89.15,89.32,389158.0,77.6084,77.7389,77.5475,77.6954,389158.0
2020-05-18 10:55:00,89.31,89.47,89.23,89.3,234621.0,77.6867,77.8259,77.6171,77.678,234621.0
2020-05-18 11:00:00,89.31,89.58,89.3,89.54,296794.0,77.6867,77.9216,77.678,77.8868,296794.0
2020-05-18 11:05:00,89.53,89.7,89.5,89.55,238342.0,77.8781,78.026,77.852,77.8955,238342.0
2020-05-18 11:10:00,89.54,89.62,89.37,89.57,224204.0,77.8868,77.9564,77.7389,77.9129,224204.0
2020-05-18 11:15:00,89.58,89.61,89.46,89.57,245605.0,77.9216,77.9477,77.8172,77.9129,245605.0
2020-05-18 11:20:00,89.57,89.61,89.39,89.51,256959.0,77.9129,77.9477,77.7563,77.8607,256959.0
2020-05-18 11:25:00,89.52,89.57,89.33,89.48,274223.0,77.8694,77.9129,77.7041,77.8346,274223.0
2020-05-18 11:30:00,89.48,89.5,89.35,89.5,204360.0,77.8346,77.852,77.7215,77.852,204360.0
2020-05-18 11:35:00,89.49,89.52,89.38,89.52,186398.0,77.8433,77.8694,77.7476,77.8694,186398.0
2020-05-18 11:40:00,89.52,89.65,89.39,89.4,253672.0,77.8694,77.9825,77.7563,77.765,253672.0
2020-05-18 11:45:00,89.4,89.47,89.23,89.27,264889.0,77.765,77.8259,77.6171,77.6519,264889.0
2020-05-18 11:50:00,89.26,89.46,89.25,89.41,237307.0,77.6432,77.8172,77.6345,77.7737,237307.0
2020-05-18 11:55:00,89.41,89.57,89.41,89.51,175275.0,77.7737,77.9129,77.7737,77.8607,175275.0
2020-05-18 12:00:00,89.5,89.76,89.43,89.65,283626.0,77.852,78.0781,77.7911,77.9825,283626.0
2020-05-18 12:05:00,89.65,89.74,89.59,89.66,160740.0,77.9825,78.0608,77.9303,77.9912,160740.0
2020-05-18 12:10:00,89.65,89.75,89.61,89.65,168563.0,77.9825,78.0695,77.9477,77.9825,168563.0
2020-05-18 12:15:00,89.65,89.87,89.65,89.77,308449.0,77.9825,78.1738,77.9825,78.0868,308449.0
2020-05-18 12:20:00,89.77,89.86,89.66,89.77,239176.0,78.0868,78.1651,77.9912,78.0868,239176.0
2020-05-18 12:25:00,89.77,89.81,89.69,89.77,211379.0,78.0868,78.1216,78.0173,78.0868,211379.0
2020-05-18 12:30:00,89.76,89.77,89.55,89.71,320344.0,78.0781,78.0868,77.8955,78.0347,320344.0
2020-05-18 12:35:00,89.7,89.87,89.7,89.86,166012.0,78.026,78.1738,78.026,78.1651,166012.0
2020-05-18 12:40:00,89.87,89.99,89.86,89.99,258591.0,78.1738,78.2782,78.1651,78.2782,258591.0
2020-05-18 12:45:00,89.99,89.99,89.66,89.74,164151.0,78.2782,78.2782,77.9912,78.0608,164151.0
2020-05-18 12:50:00,89.75,89.91,89.73,89.83,183872.0,78.0695,78.2086,78.0521,78.139,183872.0
2020-05-18 12:55:00,89.82,89.92,89.76,89.81,198863.0,78.1303,78.2173,78.0781,78.1216,198863.0
2020-05-18 13:00:00,89.82,89.93,89.82,89.85,151399.0,78.1303,78.226,78.1303,78.1564,151399.0
2020-05-18 13:05:00,89.85,89.9,89.77,89.78,146592.0,78.1564,78.1999,78.0868,78.0955,146592.0
2020-05-18 13:10:00,89.78,89.91,89.76,89.91,207620.0,78.0955,78.2086,78.0781,78.2086,207620.0
2020-05-18 13:15:00,89.91,89.92,89.79,89.83,122133.0,78.2086,78.2173,78.1042,78.139,122133.0
2020-05-18 13:20:00,89.83,89.89,89.74,89.75,170885.0,78.139,78.1912,78.0608,78.0695,170885.0
2020-05-18 13:25:00,89.75,89.86,89.67,89.83,180170.0,78.0695,78.1651,77.9999,78.139,180170.0
2020-05-18 13:30:00,89.83,89.85,89.55,89.62,249456.0,78.139,78.1564,77.8955,77.9564,249456.0
2020-05-18 13:35:00,89.62,89.7,89.52,89.67,206196.0,77.9564,78.026,77.8694,77.9999,206196.0
2020-05-18 13:40:00,89.67,89.86,89.59,89.82,204353.0,77.9999,78.1651,77.9303,78.1303,204353.0
2020-05-18 13:45:00,89.82,89.86,89.77,89.81,170098.0,78.1303,78.1651,78.0868,78.1216,170098.0
2020-05-18 13:50:00,89.81,90.18,89.8,90.16,520731.0,78.1216,78.4435,78.1129,78.4261,520731.0
2020-05-18 13:55:00,90.15,90.24,90.11,90.21,298580.0,78.4174,78.4957,78.3826,78.4696,298580.0
2020-05-18 14:00:00,90.21,90.32,90.16,90.3,223654.0,78.4696,78.5653,78.4261,78.5479,223654.0
2020-05-18 14:05:00,90.3,90.3,90.07,90.16,183052.0,78.5479,78.5479,78.3478,78.4261,183052.0
2020-05-18 14:10:00,90.17,90.18,90.07,90.16,167435.0,78.4348,78.4435,78.3478,78.4261,167435.0
2020-05-18 14:15:00,90.15,90.2,89.92,89.96,156580.0,78.4174,78.4609,78.2173,78.2521,156580.0
2020-05-18 14:20:00,89.96,90.04,89.92,89.98,160891.0,78.2521,78.3217,78.2173,78.2695,160891.0
2020-05-18 14:25:00,89.98,90.19,89.97,90.12,226699.0,78.2695,78.4522,78.2608,78.3913,226699.0
2020-05-18 14:30:00,90.11,90.26,90.09,90.24,293694.0,78.3826,78.5131,78.3652,78.4957,293694.0
2020-05-18 14:35:00,90.25,90.43,90.19,90.42,304910.0,78.5044,78.661,78.4522,78.6523,304910.0
2020-05-18 14:40:00,90.42,90.62,90.41,90.55,311593.0,78.6523,78.8262,78.6436,78.7653,311593.0
2020-05-18 14:45:00,90.56,90.59,90.42,90.45,182342.0,78.774,78.8001,78.6523,78.6783,182342.0
2020-05-18 14:50:00,90.46,90.55,90.4,90.54,206448.0,78.687,78.7653,78.6349,78.7566,206448.0
2020-05-18 14:55:00,90.53,90.7,90.48,90.64,197698.0,78.7479,78.8958,78.7044,78.8436,197698.0
2020-05-18 15:00:00,90.63,90.76,90.62,90.72,205578.0,78.8349,78.948,78.8262,78.9132,205578.0
2020-05-18 15:05:00,90.7,90.76,90.62,90.63,281334.0,78.8958,78.948,78.8262,78.8349,281334.0
2020-05-18 15:10:00,90.63,90.66,90.51,90.54,238755.0,78.8349,78.861,78.7305,78.7566,238755.0
2020-05-18 15:15:00,90.54,90.66,90.43,90.61,200696.0,78.7566,78.861,78.661,78.8175,200696.0
2020-05-18 15:20:00,90.62,90.76,90.59,90.63,250268.0,78.8262,78.948,78.8001,78.8349,250268.0
2020-05-18 15:25:00,90.63,90.85,90.61,90.79,356572.0,78.8349,79.0263,78.8175,78.9741,356572.0
2020-05-18 15:30:00,90.78,91.14,90.76,91.07,501758.0,78.9654,79.2785,78.948,79.2177,501758.0
2020-05-18 15:35:00,91.07,91.12,90.74,90.87,351384.0,79.2177,79.2612,78.9306,79.0437,351384.0
2020-05-18 15:40:00,90.87,91.07,90.79,91.03,377826.0,79.0437,79.2177,78.9741,79.1829,377826.0
2020-05-18 15:45:00,91.03,91.15,90.98,91.07,475267.0,79.1829,79.2872,79.1394,79.2177,475267.0
2020-05-18 15:50:00,91.07,91.15,90.64,90.71,637080.0,79.2177,79.2872,78.8436,78.9045,637080.0
2020-05-18 15:55:00,90.72,90.73,90.23,90.26,1164743.0,78.9132,78.9219,78.487,78.5131,1164743.0
2020-05-19 09:30:00,90.05,90.05,89.28,89.31,836778.0,78.3304,78.3304,77.6606,77.6867,836778.0
2020-05-19 09:35:00,89.3,89.45,88.82,89.03,512261.0,77.678,77.8085,77.2605,77.4432,512261.0
2020-05-19 09:40:00,89.04,89.39,88.91,89.3,368070.0,77.4519,77.7563,77.3388,77.678,368070.0
2020-05-19 09:45:00,89.32,89.34,88.99,89.11,344844.0,77.6954,77.7128,77.4084,77.5127,344844.0
2020-05-19 09:50:00,89.11,89.45,89.07,89.3,423099.0,77.5127,77.8085,77.4779,77.678,423099.0
2020-05-19 09:55:00,89.32,89.68,89.24,89.64,289253.0,77.6954,78.0086,77.6258,77.9738,289253.0
2020-05-19 10:00:00,89.65,89.79,89.39,89.56,310437.0,77.9825,78.1042,77.7563,77.9042,310437.0
2020-05-19 10:05:00,89.59,90.28,89.58,90.27,356812.0,77.9303,78.5305,77.9216,78.5218,356812.0
2020-05-19 10:10:00,90.26,90.55,90.13,90.14,553850.0,78.5131,78.7653,78.4,78.4087,553850.0
2020-05-19 10:15:00,90.16,90.26,89.56,89.61,260717.0,78.4261,78.5131,77.9042,77.9477,260717.0
2020-05-19 10:20:00,89.62,89.92,89.5,89.92,243231.0,77.9564,78.2173,77.852,78.2173,243231.0
2020-05-19 10:25:00,89.92,90.34,89.88,90.09,256699.0,78.2173,78.5827,78.1825,78.3652,256699.0
2020-05-19 10:30:00,90.09,90.25,89.87,90.06,244540.0,78.3652,78.5044,78.1738,78.3391,244540.0
2020-05-19 10:35:00,90.06,90.07,89.74,89.81,176081.0,78.3391,78.3478,78.0608,78.1216,176081.0
2020-05-19 10:40:00,89.8,89.8,89.49,89.59,249770.0,78.1129,78.1129,77.8433,77.9303,249770.0
2020-05-19 10:45:00,89.56,89.85,89.46,89.83,174352.0,77.9042,78.1564,77.8172,78.139,174352.0
2020-05-19 10:50:00,89.83,90.38,89.82,90.38,243391.0,78.139,78.6175,78.1303,78.6175,243391.0
2020-05-19 10:55:00,90.37,90.44,90.15,90.25,187929.0,78.6088,78.6697,78.4174,78.5044,187929.0
2020-05-19 11:00:00,90.25,90.64,90.17,90.59,232212.0,78.5044,78.8436,78.4348,78.8001,232212.0
2020-05-19 11:05:00,90.6,90.75,90.36,90.52,166775.0,78.8088,78.9393,78.6001,78.7392,166775.0
2020-05-19 11:10:00,90.5,90.59,90.07,90.09,126662.0,78.7218,78.8001,78.3478,78.3652,126662.0
2020-05-19 11:15:00,90.1,90.49,90.09,90.49,125119.0,78.3739,78.7131,78.3652,78.7131,125119.0
2020-05-19 11:20:00,90.49,90.96,90.39,90.94,267478.0,78.7131,79.122,78.6262,79.1046,267478.0
2020-05-19 11:25:00,90.93,91.02,90.77,90.92,241336.0,79.0959,79.1742,78.9567,79.0872,241336.0
2020-05-19 11:30:00,90.91,91.13,90.86,91.0,223044.0,79.0785,79.2699,79.035,79.1568,223044.0
2020-05-19 11:35:00,91.0,91.19,90.94,91.01,280647.0,79.1568,79.322,79.1046,79.1655,280647.0
2020-05-19 11:40:00,91.02,91.2,90.84,90.86,175210.0,79.1742,79.3307,79.0176,79.035,175210.0
2020-05-19 11:45:00,90.87,90.96,90.71,90.73,173997.0,79.0437,79.122,78.9045,78.9219,173997.0
2020-05-19 11:50:00,90.74,90.8,90.62,90.75,165612.0,78.9306,78.9828,78.8262,78.9393,165612.0
2020-05-19 11:55:00,90.74,90.74,90.45,90.52,132158.0,78.9306,78.9306,78.6783,78.7392,132158.0
2020-05-19 12:00:00,90.53,90.72,90.53,90.66,154809.0,78.7479,78.9132,78.7479,78.861,154809.0
2020-05-19 12:05:00,90.66,90.81,90.61,90.79,123524.0,78.861,78.9915,78.8175,78.9741,123524.0
2020-05-19 12:10:00,90.8,90.87,90.75,90.78,95135.0,78.9828,79.0437,78.9393,78.9654,95135.0
2020-05-19 12:15:00,90.78,90.8,90.43,90.5,120870.0,78.9654,78.9828,78.661,78.7218,120870.0
2020-05-19 12:20:00,90.51,90.73,90.47,90.61,109692.0,78.7305,78.9219,78.6957,78.8175,109692.0
2020-05-19 12:25:00,90.61,90.62,90.35,90.39,99370.0,78.8175,78.8262,78.5914,78.6262,99370.0
2020-05-19 12:30:00,90.4,90.45,90.21,90.23,128759.0,78.6349,78.6783,78.4696,78.487,128759.0
2020-05-19 12:35:00,90.22,90.37,90.18,90.2,65235.0,78.4783,78.6088,78.4435,78.4609,65235.0
2020-05-19 12:40:00,90.19,90.36,90.18,90.32,147594.0,78.4522,78.6001,78.4435,78.5653,147594.0
2020-05-19 12:45:00,90.31,90.37,90.23,90.25,88937.0,78.5566,78.6088,78.487,78.5044,88937.0
2020-05-19 12:50:00,90.26,90.3,90.2,90.26,66895.0,78.5131,78.5479,78.4609,78.5131,66895.0
2020-05-19 12:55:00,90.26,90.28,90.16,90.21,97297.0,78.5131,78.5305,78.4261,78.4696,97297.0
2020-05-19 13:00:00,90.23,90.3,90.07,90.08,105663.0,78.487,78.5479,78.3478,78.3565,105663.0
2020-05-19 13:05:00,90.08,90.23,90.03,90.19,103602.0,78.3565,78.487,78.313,78.4522,103602.0
2020-05-19 13:10:00,90.19,90.27,90.13,90.25,77904.0,78.4522,78.5218,78.4,78.5044,77904.0
2020-05-19 13:15:00,90.25,90.28,90.1,90.13,76475.0,78.5044,78.5305,78.3739,78.4,76475.0
2020-05-19 13:20:00,90.12,90.14,90.02,90.03,99464.0,78.3913,78.4087,78.3043,78.313,99464.0
2020-05-19 13:25:00,90.03,90.16,90.01,90.09,55815.0,78.313,78.4261,78.2956,78.3652,55815.0
2020-05-19 13:30:00,90.09,90.09,89.92,90.05,132040.0,78.3652,78.3652,78.2173,78.3304,132040.0
2020-05-19 13:35:00,90.04,90.18,90.02,90.09,84946.0,78.3217,78.4435,78.3043,78.3652,84946.0
2020-05-19 13:40:00,90.1,90.35,90.07,90.3,154016.0,78.3739,78.5914,78.3478,78.5479,154016.0
2020-05-19 13:45:00,90.3,90.36,90.2,90.26,107742.0,78.5479,78.6001,78.4609,78.5131,107742.0
2020-05-19 13:50:00,90.26,90.26,90.06,90.09,127773.0,78.5131,78.5131,78.3391,78.3652,127773.0
2020-05-19 13:55:00,90.09,90.18,90.06,90.13,87687.0,78.3652,78.4435,78.3391,78.4,87687.0
2020-05-19 14:00:00,90.12,90.12,89.75,89.91,187079.0,78.3913,78.3913,78.0695,78.2086,187079.0
2020-05-19 14:05:00,89.91,90.18,89.89,90.13,107498.0,78.2086,78.4435,78.1912,78.4,107498.0
2020-05-19 14:10:00,90.13,90.13,90.03,90.05,95459.0,78.4,78.4,78.313,78.3304,95459.0
2020-05-19 14:15:00,90.06,90.17,90.05,90.17,95622.0,78.3391,78.4348,78.3304,78.4348,95622.0
2020-05-19 14:20:00,90.17,90.17,90.04,90.04,117250.0,78.4348,78.4348,78.3217,78.3217,117250.0
2020-05-19 14:25:00,90.06,90.08,89.92,89.96,89421.0,78.3391,78.3565,78.2173,78.2521,89421.0
2020-05-19 14:30:00,89.96,90.05,89.89,90.02,128886.0,78.2521,78.3304,78.1912,78.3043,128886.0
2020-05-19 14:35:00,90.03,90.09,89.99,90.08,91225.0,78.313,78.3652,78.2782,78.3565,91225.0
2020-05-19 14:40:00,90.08,90.39,90.08,90.37,210176.0,78.3565,78.6262,78.3565,78.6088,210176.0
2020-05-19 14:45:00,90.37,90.48,90.29,90.45,175220.0,78.6088,78.7044,78.5392,78.6783,175220.0
2020-05-19 14:50:00,90.45,90.46,90.29,90.36,137960.0,78.6783,78.687,78.5392,78.6001,137960.0
2020-05-19 14:55:00,90.35,90.42,89.43,89.56,438105.0,78.5914,78.6523,77.7911,77.9042,438105.0
2020-05-19 15:00:00,89.55,89.8,89.44,89.71,306079.0,77.8955,78.1129,77.7998,78.0347,306079.0
2020-05-19 15:05:00,89.72,89.95,89.64,89.87,250824.0,78.0434,78.2434,77.9738,78.1738,250824.0
2020-05-19 15:10:00,89.86,90.5,89.78,90.28,313386.0,78.1651,78.7218,78.0955,78.5305,313386.0
2020-05-19 15:15:00,90.28,90.37,90.13,90.16,191717.0,78.5305,78.6088,78.4,78.4261,191717.0
2020-05-19 15:20:00,90.17,90.23,89.81,89.92,202796.0,78.4348,78.487,78.1216,78.2173,202796.0
2020-05-19 15:25:00,89.92,89.95,89.69,89.77,169634.0,78.2173,78.2434,78.0173,78.0868,169634.0
2020-05-19 15:30:00,89.76,89.77,89.51,89.52,163180.0,78.0781,78.0868,77.8607,77.8694,163180.0
2020-05-19 15:35:00,89.52,89.56,89.13,89.3,289895.0,77.8694,77.9042,77.5301,77.678,289895.0
2020-05-19 15:40:00,89.29,89.34,89.03,89.05,205361.0,77.6693,77.7128,77.4432,77.4606,205361.0
2020-05-19 15:45:00,89.04,89.12,88.86,88.9,283856.0,77.4519,77.5214,77.2953,77.3301,283856.0
2020-05-19 15:50:00,88.88,88.93,88.59,88.79,350479.0,77.3127,77.3562,77.0604,77.2344,350479.0
2020-05-19 15:55:00,88.79,89.03,88.64,88.65,470556.0,77.2344,77.4432,77.1039,77.1126,470556.0
2020-05-20 09:30:00,90.71,90.81,90.44,90.59,719220.0,78.9045,78.9915,78.6697,78.8001,719220.0
2020-05-20 09:35:00,90.59,90.75,90.37,90.73,419395.0,78.8001,78.9393,78.6088,78.9219,419395.0
2020-05-20 09:40:00,90.72,91.17,90.52,91.05,449999.0,78.9132,79.3046,78.7392,79.2003,449999.0
2020-05-20 09:45:00,91.04,91.64,90.99,91.44,391528.0,79.1916,79.7135,79.1481,79.5395,391528.0
2020-05-20 09:50:00,91.43,91.46,90.96,90.98,298308.0,79.5308,79.5569,79.122,79.1394,298308.0
2020-05-20 09:55:00,90.97,91.35,90.86,91.09,409783.0,79.1307,79.4612,79.035,79.2351,409783.0
2020-05-20 10:00:00,91.09,91.4,91.04,91.28,435464.0,79.2351,79.5047,79.1916,79.4003,435464.0
2020-05-20 10:05:00,91.29,91.48,91.25,91.34,298819.0,79.409,79.5743,79.3742,79.4525,298819.0
2020-05-20 10:10:00,91.34,91.78,91.33,91.7,376054.0,79.4525,79.8353,79.4438,79.7657,376054.0
2020-05-20 10:15:00,91.7,91.78,91.63,91.71,409176.0,79.7657,79.8353,79.7048,79.7744,409176.0
2020-05-20 10:20:00,91.72,92.09,91.68,92.07,440881.0,79.7831,80.1049,79.7483,80.0875,440881.0
2020-05-20 10:25:00,92.07,92.39,91.94,92.27,458659.0,80.0875,80.3659,79.9744,80.2615,458659.0
2020-05-20 10:30:00,92.27,92.28,91.96,92.12,336358.0,80.2615,80.2702,79.9918,80.131,336358.0
2020-05-20 10:35:00,92.12,92.29,92.05,92.16,306111.0,80.131,80.2789,80.0701,80.1658,306111.0
2020-05-20 10:40:00,92.17,92.19,91.96,92.01,227287.0,80.1745,80.1919,79.9918,80.0353,227287.0
2020-05-20 10:45:00,92.01,92.19,91.92,91.99,244583.0,80.0353,80.1919,79.957,80.0179,244583.0
2020-05-20 10:50:00,91.99,92.11,91.79,91.81,216019.0,80.0179,80.1223,79.844,79.8614,216019.0
2020-05-20 10:55:00,91.81,91.93,91.75,91.8,192838.0,79.8614,79.9657,79.8092,79.8527,192838.0
2020-05-20 11:00:00,91.8,91.81,91.47,91.47,230350.0,79.8527,79.8614,79.5656,79.5656,230350.0
2020-05-20 11:05:00,91.47,91.54,91.39,91.5,271869.0,79.5656,79.6265,79.496,79.5917,271869.0
2020-05-20 11:10:00,91.49,91.69,91.44,91.67,325133.0,79.583,79.757,79.5395,79.7396,325133.0
2020-05-20 11:15:00,91.67,92.04,91.62,92.02,243051.0,79.7396,80.0614,79.6961,80.044,243051.0
2020-05-20 11:20:00,92.03,92.07,91.68,91.68,207985.0,80.0527,80.0875,79.7483,79.7483,207985.0
2020-05-20 11:25:00,91.68,91.86,91.63,91.66,125954.0,79.7483,79.9048,79.7048,79.7309,125954.0
2020-05-20 11:30:00,91.65,91.75,91.58,91.59,114530.0,79.7222,79.8092,79.6613,79.67,114530.0
2020-05-20 11:35:00,91.58,91.59,91.4,91.54,112042.0,79.6613,79.67,79.5047,79.6265,112042.0
2020-05-20 11:40:00,91.55,91.63,91.49,91.62,142653.0,79.6352,79.7048,79.583,79.6961,142653.0
2020-05-20 11:45:00,91.61,91.83,91.58,91.76,126513.0,79.6874,79.8787,79.6613,79.8179,126513.0
2020-05-20 11:50:00,91.76,91.82,91.57,91.57,148530.0,79.8179,79.87,79.6526,79.6526,148530.0
2020-05-20 11:55:00,91.58,91.68,91.53,91.63,161763.0,79.6613,79.7483,79.6178,79.7048,161763.0
2020-05-20 12:00:00,91.63,91.68,91.42,91.55,144114.0,79.7048,79.7483,79.5221,79.6352,144114.0
2020-05-20 12:05:00,91.55,91.56,91.42,91.44,92841.0,79.6352,79.6439,79.5221,79.5395,92841.0
2020-05-20 12:10:00,91.42,91.43,91.19,91.28,146860.0,79.5221,79.5308,79.322,79.4003,146860.0
2020-05-20 12:15:00,91.27,91.34,91.17,91.32,137541.0,79.3916,79.4525,79.3046,79.4351,137541.0
2020-05-20 12:20:00,91.32,91.4,91.12,91.26,169264.0,79.4351,79.5047,79.2612,79.3829,169264.0
2020-05-20 12:25:00,91.26,91.48,91.26,91.44,93486.0,79.3829,79.5743,79.3829,79.5395,93486.0
2020-05-20 12:30:00,91.45,91.48,91.33,91.4,71864.0,79.5482,79.5743,79.4438,79.5047,71864.0
2020-05-20 12:35:00,91.4,91.49,91.37,91.42,78456.0,79.5047,79.583,79.4786,79.5221,78456.0
2020-05-20 12:40:00,91.42,91.47,91.14,91.14,127613.0,79.5221,79.5656,79.2785,79.2785,127613.0
2020-05-20 12:45:00,91.13,91.28,91.06,91.27,182969.0,79.2699,79.4003,79.209,79.3916,182969.0
2020-05-20 12:50:00,91.28,91.31,91.21,91.21,103337.0,79.4003,79.4264,79.3394,79.3394,103337.0
2020-05-20 12:55:00,91.21,91.22,91.05,91.12,177409.0,79.3394,79.3481,79.2003,79.2612,177409.0
2020-05-20 13:00:00,91.12,91.18,90.96,90.97,170748.0,79.2612,79.3133,79.122,79.1307,170748.0
2020-05-20 13:05:00,90.98,91.02,90.68,90.7,259433.0,79.1394,79.1742,78.8784,78.8958,259433.0
2020-05-20 13:10:00,90.7,90.85,90.62,90.68,299133.0,78.8958,79.0263,78.8262,78.8784,299133.0
2020-05-20 13:15:00,90.69,90.85,90.65,90.85,140480.0,78.8871,79.0263,78.8523,79.0263,140480.0
2020-05-20 13:20:00,90.85,90.91,90.7,90.75,175626.0,79.0263,79.0785,78.8958,78.9393,175626.0
2020-05-20 13:25:00,90.75,90.85,90.66,90.75,89674.0,78.9393,79.0263,78.861,78.9393,89674.0
2020-05-20 13:30:00,90.75,90.86,90.69,90.78,89124.0,78.9393,79.035,78.8871,78.9654,89124.0
2020-05-20 13:35:00,90.78,91.06,90.76,91.06,134439.0,78.9654,79.209,78.948,79.209,134439.0
2020-05-20 13:40:00,91.06,91.24,91.03,91.23,248205.0,79.209,79.3655,79.1829,79.3568,248205.0
2020-05-20 13:45:00,91.24,91.35,91.21,91.3,111627.0,79.3655,79.4612,79.3394,79.4177,111627.0
2020-05-20 13:50:00,91.3,91.36,91.17,91.31,159296.0,79.4177,79.4699,79.3046,79.4264,159296.0
2020-05-20 13:55:00,91.32,91.34,91.22,91.25,108603.0,79.4351,79.4525,79.3481,79.3742,108603.0
2020-05-20 14:00:00,91.25,91.3,90.99,91.16,139583.0,79.3742,79.4177,79.1481,79.2959,139583.0
2020-05-20 14:05:00,91.18,91.5,91.16,91.25,131084.0,79.3133,79.5917,79.2959,79.3742,131084.0
2020-05-20 14:10:00,91.24,91.4,91.16,91.2,132317.0,79.3655,79.5047,79.2959,79.3307,132317.0
2020-05-20 14:15:00,91.2,91.25,91.0,91.05,138242.0,79.3307,79.3742,79.1568,79.2003,138242.0
2020-05-20 14:20:00,91.06,91.38,91.0,91.33,196630.0,79.209,79.4873,79.1568,79.4438,196630.0
2020-05-20 14:25:00,91.33,91.35,91.23,91.24,91460.0,79.4438,79.4612,79.3568,79.3655,91460.0
2020-05-20 14:30:00,91.23,91.36,91.22,91.29,99549.0,79.3568,79.4699,79.3481,79.409,99549.0
2020-05-20 14:35:00,91.28,91.29,91.17,91.18,92176.0,79.4003,79.409,79.3046,79.3133,92176.0
2020-05-20 14:40:00,91.18,91.29,91.15,91.28,93385.0,79.3133,79.409,79.2872,79.4003,93385.0
2020-05-20 14:45:00,91.28,91.43,91.22,91.42,141777.0,79.4003,79.5308,79.3481,79.5221,141777.0
2020-05-20 14:50:00,91.4,91.5,91.38,91.47,168941.0,79.5047,79.5917,79.4873,79.5656,168941.0
2020-05-20 14:55:00,91.47,91.47,91.28,91.29,139018.0,79.5656,79.5656,79.4003,79.409,139018.0
2020-05-20 15:00:00,91.3,91.36,91.2,91.26,160581.0,79.4177,79.4699,79.3307,79.3829,160581.0
2020-05-20 15:05:00,91.25,91.26,91.14,91.26,133946.0,79.3742,79.3829,79.2785,79.3829,133946.0
2020-05-20 15:10:00,91.25,91.36,91.05,91.18,211579.0,79.3742,79.4699,79.2003,79.3133,211579.0
2020-05-20 15:15:00,91.18,91.21,91.03,91.15,125205.0,79.3133,79.3394,79.1829,79.2872,125205.0
2020-05-20 15:20:00,91.16,91.31,91.16,91.29,133063.0,79.2959,79.4264,79.2959,79.409,133063.0
2020-05-20 15:25:00,91.29,91.45,91.26,91.43,135420.0,79.409,79.5482,79.3829,79.5308,135420.0
2020-05-20 15:30:00,91.43,91.43,91.26,91.3,174970.0,79.5308,79.5308,79.3829,79.4177,174970.0
2020-05-20 15:35:00,91.31,91.44,91.29,91.38,141458.0,79.4264,79.5395,79.409,79.4873,141458.0
2020-05-20 15:40:00,91.38,91.4,91.29,91.36,129883.0,79.4873,79.5047,79.409,79.4699,129883.0
2020-05-20 15:45:00,91.36,91.4,91.09,91.16,232949.0,79.4699,79.5047,79.2351,79.2959,232949.0
2020-05-20 15:50:00,91.17,91.27,91.02,91.26,297857.0,79.3046,79.3916,79.1742,79.3829,297857.0
2020-05-20 15:55:00,91.25,91.38,91.22,91.36,470785.0,79.3742,79.4873,79.3481,79.4699,470785.0
2020-05-21 09:30:00,90.27,90.98,90.27,90.86,454674.0,78.5218,79.1394,78.5218,79.035,454674.0
2020-05-21 09:35:00,90.82,91.13,90.75,91.11,199023.0,79.0002,79.2699,78.9393,79.2525,199023.0
2020-05-21 09:40:00,91.12,91.16,90.9,90.96,212313.0,79.2612,79.2959,79.0698,79.122,212313.0
2020-05-21 09:45:00,90.97,91.01,90.79,90.96,159678.0,79.1307,79.1655,78.9741,79.122,159678.0
2020-05-21 09:50:00,90.95,90.96,90.61,90.69,184291.0,79.1133,79.122,78.8175,78.8871,184291.0
2020-05-21 09:55:00,90.68,91.27,90.64,91.15,183512.0,78.8784,79.3916,78.8436,79.2872,183512.0
2020-05-21 10:00:00,91.14,91.52,91.12,91.4,349233.0,79.2785,79.6091,79.2612,79.5047,349233.0
2020-05-21 10:05:00,91.4,91.76,91.4,91.49,247295.0,79.5047,79.8179,79.5047,79.583,247295.0
2020-05-21 10:10:00,91.5,91.59,91.29,91.4,152152.0,79.5917,79.67,79.409,79.5047,152152.0
2020-05-21 10:15:00,91.4,91.56,91.34,91.42,146170.0,79.5047,79.6439,79.4525,79.5221,146170.0
2020-05-21 10:20:00,91.42,91.6,91.41,91.56,124365.0,79.5221,79.6787,79.5134,79.6439,124365.0
2020-05-21 10:25:00,91.54,91.54,91.16,91.21,146036.0,79.6265,79.6265,79.2959,79.3394,146036.0
2020-05-21 10:30:00,91.2,91.2,90.83,91.05,146032.0,79.3307,79.3307,79.0089,79.2003,146032.0
2020-05-21 10:35:00,91.03,91.05,90.7,90.73,194037.0,79.1829,79.2003,78.8958,78.9219,194037.0
2020-05-21 10:40:00,90.76,90.99,90.67,90.91,158985.0,78.948,79.1481,78.8697,79.0785,158985.0
2020-05-21 10:45:00,90.91,90.91,90.66,90.67,138249.0,79.0785,79.0785,78.861,78.8697,138249.0
2020-05-21 10:50:00,90.65,90.71,90.53,90.55,137502.0,78.8523,78.9045,78.7479,78.7653,137502.0
2020-05-21 10:55:00,90.55,90.66,90.48,90.51,140912.0,78.7653,78.861,78.7044,78.7305,140912.0
2020-05-21 11:00:00,90.51,90.51,90.24,90.29,179116.0,78.7305,78.7305,78.4957,78.5392,179116.0
2020-05-21 11:05:00,90.3,90.33,90.05,90.24,158147.0,78.5479,78.574,78.3304,78.4957,158147.0
2020-05-21 11:10:00,90.22,90.38,90.18,90.33,126787.0,78.4783,78.6175,78.4435,78.574,126787.0
2020-05-21 11:15:00,90.33,90.33,89.96,90.05,165124.0,78.574,78.574,78.2521,78.3304,165124.0
2020-05-21 11:20:00,90.06,90.2,89.94,90.02,98353.0,78.3391,78.4609,78.2347,78.3043,98353.0
2020-05-21 11:25:00,90.01,90.16,89.87,90.04,130721.0,78.2956,78.4261,78.1738,78.3217,130721.0
2020-05-21 11:30:00,90.04,90.25,89.99,90.11,104092.0,78.3217,78.5044,78.2782,78.3826,104092.0
2020-05-21 11:35:00,90.11,90.29,90.06,90.2,93816.0,78.3826,78.5392,78.3391,78.4609,93816.0
2020-05-21 11:40:00,90.19,90.33,90.19,90.27,115475.0,78.4522,78.574,78.4522,78.5218,115475.0
2020-05-21 11:45:00,90.27,90.33,90.12,90.17,89809.0,78.5218,78.574,78.3913,78.4348,89809.0
2020-05-21 11:50:00,90.18,90.29,90.14,90.23,84107.0,78.4435,78.5392,78.4087,78.487,84107.0
2020-05-21 11:55:00,90.24,90.33,90.17,90.2,76387.0,78.4957,78.574,78.4348,78.4609,76387.0
2020-05-21 12:00:00,90.19,90.46,90.19,90.36,116113.0,78.4522,78.687,78.4522,78.6001,116113.0
2020-05-21 12:05:00,90.36,90.48,90.34,90.43,82039.0,78.6001,78.7044,78.5827,78.661,82039.0
2020-05-21 12:10:00,90.43,90.43,90.25,90.39,74057.0,78.661,78.661,78.5044,78.6262,74057.0
2020-05-21 12:15:00,90.41,90.47,90.3,90.36,106272.0,78.6436,78.6957,78.5479,78.6001,106272.0
2020-05-21 12:20:00,90.36,90.42,90.18,90.36,103086.0,78.6001,78.6523,78.4435,78.6001,103086.0
2020-05-21 12:25:00,90.38,90.54,90.35,90.36,114762.0,78.6175,78.7566,78.5914,78.6001,114762.0
2020-05-21 12:30:00,90.37,90.37,90.17,90.18,107392.0,78.6088,78.6088,78.4348,78.4435,107392.0
2020-05-21 12:35:00,90.18,90.3,90.05,90.08,127055.0,78.4435,78.5479,78.3304,78.3565,127055.0
2020-05-21 12:40:00,90.09,90.37,90.08,90.35,73722.0,78.3652,78.6088,78.3565,78.5914,73722.0
2020-05-21 12:45:00,90.35,90.39,90.27,90.31,53039.0,78.5914,78.6262,78.5218,78.5566,53039.0
2020-05-21 12:50:00,90.3,90.32,90.11,90.24,68624.0,78.5479,78.5653,78.3826,78.4957,68624.0
2020-05-21 12:55:00,90.23,90.24,90.04,90.08,96900.0,78.487,78.4957,78.3217,78.3565,96900.0
2020-05-21 13:00:00,90.09,90.45,90.02,90.38,145062.0,78.3652,78.6783,78.3043,78.6175,145062.0
2020-05-21 13:05:00,90.38,90.38,90.2,90.23,75432.0,78.6175,78.6175,78.4609,78.487,75432.0
2020-05-21 13:10:00,90.25,90.34,90.22,90.28,54563.0,78.5044,78.5827,78.4783,78.5305,54563.0
2020-05-21 13:15:00,90.27,90.38,90.21,90.22,93378.0,78.5218,78.6175,78.4696,78.4783,93378.0
2020-05-21 13:20:00,90.22,90.25,90.07,90.24,79771.0,78.4783,78.5044,78.3478,78.4957,79771.0
2020-05-21 13:25:00,90.24,90.29,90.18,90.25,45859.0,78.4957,78.5392,78.4435,78.5044,45859.0
2020-05-21 13:30:00,90.24,90.26,90.09,90.14,92454.0,78.4957,78.5131,78.3652,78.4087,92454.0
2020-05-21 13:35:00,90.14,90.22,90.01,90.07,156295.0,78.4087,78.4783,78.2956,78.3478,156295.0
2020-05-21 13:40:00,90.07,90.19,90.01,90.11,105546.0,78.3478,78.4522,78.2956,78.3826,105546.0
2020-05-21 13:45:00,90.1,90.16,90.06,90.06,67850.0,78.3739,78.4261,78.3391,78.3391,67850.0
2020-05-21 13:50:00,90.05,90.09,89.99,90.04,122198.0,78.3304,78.3652,78.2782,78.3217,122198.0
2020-05-21 13:55:00,90.04,90.17,89.99,90.1,122784.0,78.3217,78.4348,78.2782,78.3739,122784.0
2020-05-21 14:00:00,90.12,90.27,90.07,90.18,145656.0,78.3913,78.5218,78.3478,78.4435,145656.0
2020-05-21 14:05:00,90.18,90.2,90.11,90.13,67986.0,78.4435,78.4609,78.3826,78.4,67986.0
2020-05-21 14:10:00,90.13,90.17,90.01,90.04,119288.0,78.4,78.4348,78.2956,78.3217,119288.0
2020-05-21 14:15:00,90.04,90.08,89.96,89.99,118176.0,78.3217,78.3565,78.2521,78.2782,118176.0
2020-05-21 14:20:00,89.99,90.01,89.97,90.0,95407.0,78.2782,78.2956,78.2608,78.2869,95407.0
2020-05-21 14:25:00,90.01,90.05,89.97,90.04,125174.0,78.2956,78.3304,78.2608,78.3217,125174.0
2020-05-21 14:30:00,90.05,90.08,90.01,90.04,89580.0,78.3304,78.3565,78.2956,78.3217,89580.0
2020-05-21 14:35:00,90.04,90.04,89.77,89.8,254413.0,78.3217,78.3217,78.0868,78.1129,254413.0
2020-05-21 14:40:00,89.8,89.92,89.77,89.92,122945.0,78.1129,78.2173,78.0868,78.2173,122945.0
2020-05-21 14:45:00,89.92,89.92,89.69,89.73,173121.0,78.2173,78.2173,78.0173,78.0521,173121.0
2020-05-21 14:50:00,89.72,89.85,89.67,89.73,170518.0,78.0434,78.1564,77.9999,78.0521,170518.0
2020-05-21 14:55:00,89.72,89.81,89.67,89.68,148993.0,78.0434,78.1216,77.9999,78.0086,148993.0
2020-05-21 15:00:00,89.68,89.93,89.68,89.79,242670.0,78.0086,78.226,78.0086,78.1042,242670.0
2020-05-21 15:05:00,89.79,89.93,89.77,89.93,133430.0,78.1042,78.226,78.0868,78.226,133430.0
2020-05-21 15:10:00,89.92,90.01,89.79,90.01,128396.0,78.2173,78.2956,78.1042,78.2956,128396.0
2020-05-21 15:15:00,90.01,90.12,89.92,90.11,127574.0,78.2956,78.3913,78.2173,78.3826,127574.0
2020-05-21 15:20:00,90.11,90.11,89.96,90.0,106823.0,78.3826,78.3826,78.2521,78.2869,106823.0
2020-05-21 15:25:00,90.0,90.07,89.93,89.99,121719.0,78.2869,78.3478,78.226,78.2782,121719.0
2020-05-21 15:30:00,89.98,90.03,89.82,89.91,156982.0,78.2695,78.313,78.1303,78.2086,156982.0
2020-05-21 15:35:00,89.91,89.97,89.84,89.88,176870.0,78.2086,78.2608,78.1477,78.1825,176870.0
2020-05-21 15:40:00,89.88,90.01,89.76,90.01,193479.0,78.1825,78.2956,78.0781,78.2956,193479.0
2020-05-21 15:45:00,90.01,90.04,89.88,90.04,183804.0,78.2956,78.3217,78.1825,78.3217,183804.0
2020-05-21 15:50:00,90.04,90.14,89.9,90.06,262131.0,78.3217,78.4087,78.1999,78.3391,262131.0
2020-05-21 15:55:00,90.05,90.3,90.04,90.11,488878.0,78.3304,78.5479,78.3217,78.3826,488878.0
2020-05-22 09:30:00,90.01,90.36,89.78,89.85,349881.0,78.2956,78.6001,78.0955,78.1564,349881.0
2020-05-22 09:35:00,89.84,89.97,89.63,89.71,199378.0,78.1477,78.2608,77.9651,78.0347,199378.0
2020-05-22 09:40:00,89.71,89.85,89.3,89.45,219981.0,78.0347,78.1564,77.678,77.8085,219981.0
2020-05-22 09:45:00,89.45,89.66,89.29,89.64,141569.0,77.8085,77.9912,77.6693,77.9738,141569.0
2020-05-22 09:50:00,89.63,89.66,89.18,89.26,185573.0,77.9651,77.9912,77.5736,77.6432,185573.0
2020-05-22 09:55:00,89.26,89.41,89.2,89.29,160927.0,77.6432,77.7737,77.591,77.6693,160927.0
2020-05-22 10:00:00,89.31,89.37,89.09,89.19,170447.0,77.6867,77.7389,77.4953,77.5823,170447.0
2020-05-22 10:05:00,89.19,89.26,89.06,89.1,278860.0,77.5823,77.6432,77.4693,77.504,278860.0
2020-05-22 10:10:00,89.1,89.16,88.72,88.77,331102.0,77.504,77.5562,77.1735,77.217,331102.0
2020-05-22 10:15:00,88.76,89.13,88.75,89.08,209054.0,77.2083,77.5301,77.1996,77.4866,209054.0
2020-05-22 10:20:00,89.09,89.32,89.06,89.23,167736.0,77.4953,77.6954,77.4693,77.6171,167736.0
2020-05-22 10:25:00,89.23,89.29,89.06,89.24,149409.0,77.6171,77.6693,77.4693,77.6258,149409.0
2020-05-22 10:30:00,89.25,89.45,89.2,89.3,209908.0,77.6345,77.8085,77.591,77.678,209908.0
2020-05-22 10:35:00,89.3,89.36,89.12,89.19,180896.0,77.678,77.7302,77.5214,77.5823,180896.0
2020-05-22 10:40:00,89.18,89.23,88.99,89.14,204882.0,77.5736,77.6171,77.4084,77.5388,204882.0
2020-05-22 10:45:00,89.14,89.24,89.06,89.1,210392.0,77.5388,77.6258,77.4693,77.504,210392.0
2020-05-22 10:50:00,89.1,89.24,89.06,89.13,110952.0,77.504,77.6258,77.4693,77.5301,110952.0
2020-05-22 10:55:00,89.14,89.14,88.89,88.97,135035.0,77.5388,77.5388,77.3214,77.391,135035.0
2020-05-22 11:00:00,88.97,89.13,88.96,89.05,186975.0,77.391,77.5301,77.3823,77.4606,186975.0
2020-05-22 11:05:00,89.05,89.15,88.94,89.09,113773.0,77.4606,77.5475,77.3649,77.4953,113773.0
2020-05-22 11:10:00,89.09,89.13,88.97,89.11,132385.0,77.4953,77.5301,77.391,77.5127,132385.0
2020-05-22 11:15:00,89.12,89.19,89.05,89.18,97433.0,77.5214,77.5823,77.4606,77.5736,97433.0
2020-05-22 11:20:00,89.19,89.29,89.12,89.15,81727.0,77.5823,77.6693,77.5214,77.5475,81727.0
2020-05-22 11:25:00,89.16,89.33,89.08,89.29,106998.0,77.5562,77.7041,77.4866,77.6693,106998.0
2020-05-22 11:30:00,89.29,89.36,89.21,89.3,104740.0,77.6693,77.7302,77.5997,77.678,104740.0
2020-05-22 11:35:00,89.3,89.57,89.28,89.48,184596.0,77.678,77.9129,77.6606,77.8346,184596.0
2020-05-22 11:40:00,89.49,89.49,89.26,89.27,140472.0,77.8433,77.8433,77.6432,77.6519,140472.0
2020-05-22 11:45:00,89.27,89.37,89.22,89.34,136667.0,77.6519,77.7389,77.6084,77.7128,136667.0
2020-05-22 11:50:00,89.35,89.44,89.35,89.41,70684.0,77.7215,77.7998,77.7215,77.7737,70684.0
2020-05-22 11:55:00,89.41,89.42,89.29,89.31,78748.0,77.7737,77.7824,77.6693,77.6867,78748.0
2020-05-22 12:00:00,89.32,89.39,89.29,89.37,77466.0,77.6954,77.7563,77.6693,77.7389,77466.0
2020-05-22 12:05:00,89.37,89.38,89.18,89.27,79087.0,77.7389,77.7476,77.5736,77.6519,79087.0
2020-05-22 12:10:00,89.27,89.27,89.1,89.14,94077.0,77.6519,77.6519,77.504,77.5388,94077.0
2020-05-22 12:15:00,89.13,89.2,89.13,89.18,62112.0,77.5301,77.591,77.5301,77.5736,62112.0
2020-05-22 12:20:00,89.19,89.19,89.03,89.03,106386.0,77.5823,77.5823,77.4432,77.4432,106386.0
2020-05-22 12:25:00,89.03,89.22,89.0,89.21,120112.0,77.4432,77.6084,77.4171,77.5997,120112.0
2020-05-22 12:30:00,89.2,89.36,89.2,89.36,155645.0,77.591,77.7302,77.591,77.7302,155645.0
2020-05-22 12:35:00,89.36,89.48,89.33,89.37,99942.0,77.7302,77.8346,77.7041,77.7389,99942.0
2020-05-22 12:40:00,89.36,89.57,89.33,89.55,141588.0,77.7302,77.9129,77.7041,77.8955,141588.0
2020-05-22 12:45:00,89.54,89.57,89.43,89.47,87167.0,77.8868,77.9129,77.7911,77.8259,87167.0
2020-05-22 12:50:00,89.47,89.57,89.46,89.54,144398.0,77.8259,77.9129,77.8172,77.8868,144398.0
2020-05-22 12:55:00,89.54,89.7,89.53,89.67,143193.0,77.8868,78.026,77.8781,77.9999,143193.0
2020-05-22 13:00:00,89.68,89.7,89.52,89.52,119483.0,78.0086,78.026,77.8694,77.8694,119483.0
2020-05-22 13:05:00,89.52,89.52,89.37,89.38,106276.0,77.8694,77.8694,77.7389,77.7476,106276.0
2020-05-22 13:10:00,89.38,89.41,89.33,89.34,82139.0,77.7476,77.7737,77.7041,77.7128,82139.0
2020-05-22 13:15:00,89.34,89.35,89.25,89.27,72679.0,77.7128,77.7215,77.6345,77.6519,72679.0
2020-05-22 13:20:00,89.27,89.34,89.21,89.32,118058.0,77.6519,77.7128,77.5997,77.6954,118058.0
2020-05-22 13:25:00,89.33,89.38,89.21,89.25,54409.0,77.7041,77.7476,77.5997,77.6345,54409.0
2020-05-22 13:30:00,89.24,89.28,89.16,89.18,79479.0,77.6258,77.6606,77.5562,77.5736,79479.0
2020-05-22 13:35:00,89.18,89.21,89.15,89.18,46522.0,77.5736,77.5997,77.5475,77.5736,46522.0
2020-05-22 13:40:00,89.18,89.21,89.1,89.2,56431.0,77.5736,77.5997,77.504,77.591,56431.0
2020-05-22 13:45:00,89.21,89.24,89.11,89.13,88360.0,77.5997,77.6258,77.5127,77.5301,88360.0
2020-05-22 13:50:00,89.13,89.21,89.12,89.2,73624.0,77.5301,77.5997,77.5214,77.591,73624.0
2020-05-22 13:55:00,89.2,89.38,89.17,89.36,120857.0,77.591,77.7476,77.5649,77.7302,120857.0
2020-05-22 14:00:00,89.34,89.61,89.32,89.6,135959.0,77.7128,77.9477,77.6954,77.939,135959.0
2020-05-22 14:05:00,89.6,89.63,89.53,89.53,126387.0,77.939,77.9651,77.8781,77.8781,126387.0
2020-05-22 14:10:00,89.52,89.59,89.51,89.53,81166.0,77.8694,77.9303,77.8607,77.8781,81166.0
2020-05-22 14:15:00,89.53,89.57,89.45,89.47,103060.0,77.8781,77.9129,77.8085,77.8259,103060.0
2020-05-22 14:20:00,89.47,89.53,89.44,89.48,118051.0,77.8259,77.8781,77.7998,77.8346,118051.0
2020-05-22 14:25:00,89.48,89.56,89.47,89.55,79875.0,77.8346,77.9042,77.8259,77.8955,79875.0
2020-05-22 14:30:00,89.56,89.56,89.48,89.51,61624.0,77.9042,77.9042,77.8346,77.8607,61624.0
2020-05-22 14:35:00,89.51,89.52,89.37,89.41,118525.0,77.8607,77.8694,77.7389,77.7737,118525.0
2020-05-22 14:40:00,89.4,89.48,89.21,89.28,128269.0,77.765,77.8346,77.5997,77.6606,128269.0
2020-05-22 14:45:00,89.29,89.31,89.24,89.29,102569.0,77.6693,77.6867,77.6258,77.6693,102569.0
2020-05-22 14:50:00,89.28,89.29,89.17,89.2,78612.0,77.6606,77.6693,77.5649,77.591,78612.0
2020-05-22 14:55:00,89.21,89.25,89.16,89.22,109636.0,77.5997,77.6345,77.5562,77.6084,109636.0
2020-05-22 15:00:00,89.23,89.26,89.16,89.22,86120.0,77.6171,77.6432,77.5562,77.6084,86120.0
2020-05-22 15:05:00,89.21,89.26,89.1,89.26,121450.0,77.5997,77.6432,77.504,77.6432,121450.0
2020-05-22 15:10:00,89.26,89.29,89.16,89.18,101120.0,77.6432,77.6693,77.5562,77.5736,101120.0
2020-05-22 15:15:00,89.18,89.19,89.05,89.08,172149.0,77.5736,77.5823,77.4606,77.4866,172149.0
2020-05-22 15:20:00,89.08,89.12,88.93,89.06,234240.0,77.4866,77.5214,77.3562,77.4693,234240.0
2020-05-22 15:25:00,89.06,89.07,88.92,89.06,145397.0,77.4693,77.4779,77.3475,77.4693,145397.0
2020-05-22 15:30:00,89.06,89.2,89.01,89.14,171086.0,77.4693,77.591,77.4258,77.5388,171086.0
2020-05-22 15:35:00,89.13,89.28,89.08,89.28,163509.0,77.5301,77.6606,77.4866,77.6606,163509.0
2020-05-22 15:40:00,89.27,89.27,89.12,89.25,141987.0,77.6519,77.6519,77.5214,77.6345,141987.0
2020-05-22 15:45:00,89.24,89.4,89.24,89.38,169883.0,77.6258,77.765,77.6258,77.7476,169883.0
2020-05-22 15:50:00,89.38,89.44,89.23,89.39,195114.0,77.7476,77.7998,77.6171,77.7563,195114.0
2020-05-22 15:55:00,89.39,89.53,89.3,89.47,314751.0,77.7563,77.8781,77.678,77.8259,314751.0
2020-05-26 09:30:00,92.89,93.46,92.61,93.35,1446534.0,80.8008,81.2966,80.5572,81.2009,1446534.0
2020-05-26 09:35:00,93.36,93.38,93.09,93.2,642229.0,81.2096,81.227,80.9748,81.0704,642229.0
2020-05-26 09:40:00,93.22,93.67,93.2,93.67,615580.0,81.0878,81.4793,81.0704,81.4793,615580.0
2020-05-26 09:45:00,93.65,93.67,93.44,93.48,544366.0,81.4619,81.4793,81.2792,81.314,544366.0
2020-05-26 09:50:00,93.47,93.51,93.22,93.32,294548.0,81.3053,81.3401,81.0878,81.1748,294548.0
2020-05-26 09:55:00,93.32,93.61,93.31,93.49,231002.0,81.1748,81.4271,81.1661,81.3227,231002.0
2020-05-26 10:00:00,93.52,93.79,93.47,93.78,439427.0,81.3488,81.5837,81.3053,81.575,439427.0
2020-05-26 10:05:00,93.78,93.83,93.4,93.48,437726.0,81.575,81.6185,81.2444,81.314,437726.0
2020-05-26 10:10:00,93.48,93.7,93.41,93.59,342033.0,81.314,81.5054,81.2531,81.4097,342033.0
2020-05-26 10:15:00,93.59,93.69,93.41,93.68,221561.0,81.4097,81.4967,81.2531,81.488,221561.0
2020-05-26 10:20:00,93.67,93.87,93.62,93.82,246252.0,81.4793,81.6533,81.4358,81.6098,246252.0
2020-05-26 10:25:00,93.82,94.0,93.7,93.98,422435.0,81.6098,81.7663,81.5054,81.7489,422435.0
2020-05-26 10:30:00,93.97,94.21,93.9,94.2,426920.0,81.7402,81.949,81.6793,81.9403,426920.0
2020-05-26 10:35:00,94.2,94.36,94.03,94.16,368424.0,81.9403,82.0795,81.7924,81.9055,368424.0
2020-05-26 10:40:00,94.16,94.27,94.08,94.1,356374.0,81.9055,82.0012,81.8359,81.8533,356374.0
2020-05-26 10:45:00,94.1,94.24,93.82,94.0,574922.0,81.8533,81.9751,81.6098,81.7663,574922.0
2020-05-26 10:50:00,94.01,94.42,94.0,94.29,261402.0,81.775,82.1317,81.7663,82.0186,261402.0
2020-05-26 10:55:00,94.3,94.46,94.19,94.42,196936.0,82.0273,82.1665,81.9316,82.1317,196936.0
2020-05-26 11:00:00,94.42,94.49,94.35,94.47,219028.0,82.1317,82.1926,82.0708,82.1752,219028.0
2020-05-26 11:05:00,94.46,94.88,94.46,94.64,393050.0,82.1665,82.5318,82.1665,82.323,393050.0
2020-05-26 11:10:00,94.64,94.77,94.6,94.77,210838.0,82.323,82.4361,82.2882,82.4361,210838.0
2020-05-26 11:15:00,94.78,94.97,94.74,94.95,217446.0,82.4448,82.6101,82.41,82.5927,217446.0
2020-05-26 11:20:00,94.95,94.99,94.76,94.77,494159.0,82.5927,82.6275,82.4274,82.4361,494159.0
2020-05-26 11:25:00,94.77,94.9,94.6,94.88,306499.0,82.4361,82.5492,82.2882,82.5318,306499.0
2020-05-26 11:30:00,94.88,95.02,94.8,94.98,430628.0,82.5318,82.6536,82.4622,82.6188,430628.0
2020-05-26 11:35:00,94.98,95.05,94.88,95.02,634621.0,82.6188,82.6797,82.5318,82.6536,634621.0
2020-05-26 11:40:00,95.02,95.16,94.97,95.08,360797.0,82.6536,82.7754,82.6101,82.7058,360797.0
2020-05-26 11:45:00,95.08,95.16,95.04,95.15,257844.0,82.7058,82.7754,82.671,82.7667,257844.0
2020-05-26 11:50:00,95.15,95.17,94.97,95.02,205980.0,82.7667,82.7841,82.6101,82.6536,205980.0
2020-05-26 11:55:00,95.01,95.11,94.9,95.07,216456.0,82.6449,82.7319,82.5492,82.6971,216456.0
2020-05-26 12:00:00,95.07,95.11,94.96,95.08,381393.0,82.6971,82.7319,82.6014,82.7058,381393.0
2020-05-26 12:05:00,95.08,95.1,94.98,95.06,192572.0,82.7058,82.7232,82.6188,82.6884,192572.0
2020-05-26 12:10:00,95.06,95.2,95.03,95.11,263644.0,82.6884,82.8102,82.6623,82.7319,263644.0
2020-05-26 12:15:00,95.12,95.13,94.97,94.99,218245.0,82.7406,82.7493,82.6101,82.6275,218245.0
2020-05-26 12:20:00,94.99,95.04,94.87,94.9,175418.0,82.6275,82.671,82.5231,82.5492,175418.0
2020-05-26 12:25:00,94.91,94.96,94.73,94.95,187497.0,82.5579,82.6014,82.4013,82.5927,187497.0
2020-05-26 12:30:00,94.96,95.2,94.95,95.19,269717.0,82.6014,82.8102,82.5927,82.8015,269717.0
2020-05-26 12:35:00,95.19,95.2,95.12,95.18,174036.0,82.8015,82.8102,82.7406,82.7928,174036.0
2020-05-26 12:40:00,95.19,95.3,95.16,95.22,278379.0,82.8015,82.8971,82.7754,82.8276,278379.0
2020-05-26 12:45:00,95.22,95.38,95.12,95.38,201505.0,82.8276,82.9667,82.7406,82.9667,201505.0
2020-05-26 12:50:00,95.38,95.62,95.3,95.61,304299.0,82.9667,83.1755,82.8971,83.1668,304299.0
2020-05-26 12:55:00,95.61,95.91,95.6,95.85,450736.0,83.1668,83.4278,83.1581,83.3756,450736.0
2020-05-26 13:00:00,95.85,96.44,95.8,96.3,660455.0,83.3756,83.8888,83.3321,83.767,660455.0
2020-05-26 13:05:00,96.31,96.72,96.18,96.64,575823.0,83.7757,84.1323,83.6626,84.0627,575823.0
2020-05-26 13:10:00,96.63,96.78,96.47,96.72,757625.0,84.0541,84.1845,83.9149,84.1323,757625.0
2020-05-26 13:15:00,96.72,96.77,96.37,96.44,568211.0,84.1323,84.1758,83.8279,83.8888,568211.0
2020-05-26 13:20:00,96.45,96.6,96.33,96.55,376937.0,83.8975,84.028,83.7931,83.9845,376937.0
2020-05-26 13:25:00,96.55,96.78,96.54,96.77,277557.0,83.9845,84.1845,83.9758,84.1758,277557.0
2020-05-26 13:30:00,96.76,96.81,96.69,96.71,433624.0,84.1671,84.2106,84.1062,84.1236,433624.0
2020-05-26 13:35:00,96.71,96.82,96.56,96.75,326805.0,84.1236,84.2193,83.9932,84.1584,326805.0
2020-05-26 13:40:00,96.75,96.98,96.69,96.97,285721.0,84.1584,84.3585,84.1062,84.3498,285721.0
2020-05-26 13:45:00,96.95,97.03,96.82,96.87,482074.0,84.3324,84.402,84.2193,84.2628,482074.0
2020-05-26 13:50:00,96.89,97.03,96.87,97.02,241404.0,84.2802,84.402,84.2628,84.3933,241404.0
2020-05-26 13:55:00,97.03,97.07,96.8,96.9,338285.0,84.402,84.4368,84.2019,84.2889,338285.0
2020-05-26 14:00:00,96.91,97.07,96.68,96.77,411178.0,84.2976,84.4368,84.0975,84.1758,411178.0
2020-05-26 14:05:00,96.78,96.81,96.43,96.46,539890.0,84.1845,84.2106,83.8801,83.9062,539890.0
2020-05-26 14:10:00,96.45,96.49,96.1,96.28,468971.0,83.8975,83.9323,83.593,83.7496,468971.0
2020-05-26 14:15:00,96.27,96.38,96.25,96.37,336188.0,83.7409,83.8366,83.7235,83.8279,336188.0
2020-05-26 14:20:00,96.37,96.5,96.3,96.33,272836.0,83.8279,83.941,83.767,83.7931,272836.0
2020-05-26 14:25:00,96.33,96.6,96.25,96.59,253068.0,83.7931,84.028,83.7235,84.0193,253068.0
2020-05-26 14:30:00,96.59,96.59,96.2,96.27,441452.0,84.0193,84.0193,83.68,83.7409,441452.0
2020-05-26 14:35:00,96.27,96.4,96.27,96.28,212007.0,83.7409,83.854,83.7409,83.7496,212007.0
2020-05-26 14:40:00,96.28,96.33,96.13,96.27,219876.0,83.7496,83.7931,83.6191,83.7409,219876.0
2020-05-26 14:45:00,96.27,96.46,96.16,96.45,210059.0,83.7409,83.9062,83.6452,83.8975,210059.0
2020-05-26 14:50:00,96.46,96.55,96.39,96.47,876060.0,83.9062,83.9845,83.8453,83.9149,876060.0
2020-05-26 14:55:00,96.48,96.73,96.44,96.64,338523.0,83.9236,84.141,83.8888,84.0627,338523.0
2020-05-26 15:00:00,96.64,96.79,96.46,96.53,248627.0,84.0627,84.1932,83.9062,83.9671,248627.0
2020-05-26 15:05:00,96.54,96.69,96.51,96.57,269481.0,83.9758,84.1062,83.9497,84.0019,269481.0
2020-05-26 15:10:00,96.57,96.91,96.57,96.88,365723.0,84.0019,84.2976,84.0019,84.2715,365723.0
2020-05-26 15:15:00,96.88,97.0,96.77,97.0,359460.0,84.2715,84.3759,84.1758,84.3759,359460.0
2020-05-26 15:20:00,96.99,97.12,96.86,97.09,278440.0,84.3672,84.4803,84.2541,84.4542,278440.0
2020-05-26 15:25:00,97.09,97.49,97.07,97.46,578476.0,84.4542,84.8021,84.4368,84.776,578476.0
2020-05-26 15:30:00,97.47,97.5,97.02,97.1,592702.0,84.7847,84.8108,84.3933,84.4629,592702.0
2020-05-26 15:35:00,97.12,97.26,96.92,96.98,508837.0,84.4803,84.6021,84.3063,84.3585,508837.0
2020-05-26 15:40:00,96.97,97.04,96.3,96.37,636556.0,84.3498,84.4107,83.767,83.8279,636556.0
2020-05-26 15:45:00,96.37,96.53,96.16,96.26,620432.0,83.8279,83.9671,83.6452,83.7322,620432.0
2020-05-26 15:50:00,96.26,96.31,95.59,95.78,872732.0,83.7322,83.7757,83.1494,83.3147,872732.0
2020-05-26 15:55:00,95.78,95.9,95.5,95.83,1344018.0,83.3147,83.4191,83.0711,83.3582,1344018.0
2020-05-27 09:30:00,102.19,102.58,101.01,101.55,3461169.0,88.8904,89.2297,87.864,88.3337,3461169.0
2020-05-27 09:35:00,101.57,101.78,100.76,101.05,1227170.0,88.3511,88.5338,87.6465,87.8988,1227170.0
2020-05-27 09:40:00,101.05,101.37,100.98,101.19,859699.0,87.8988,88.1772,87.8379,88.0206,859699.0
2020-05-27 09:45:00,101.19,101.25,99.98,100.0,1146702.0,88.0206,88.0728,86.9681,86.9855,1146702.0
2020-05-27 09:50:00,100.0,100.24,99.33,99.37,864821.0,86.9855,87.1942,86.4027,86.4375,864821.0
2020-05-27 09:55:00,99.36,99.74,99.26,99.7,595256.0,86.4288,86.7593,86.3418,86.7245,595256.0
2020-05-27 10:00:00,99.69,99.69,99.12,99.29,498821.0,86.7158,86.7158,86.22,86.3679,498821.0
2020-05-27 10:05:00,99.3,99.64,99.07,99.16,489036.0,86.3766,86.6723,86.1765,86.2548,489036.0
2020-05-27 10:10:00,99.14,100.38,99.08,100.37,639426.0,86.2374,87.316,86.1852,87.3073,639426.0
2020-05-27 10:15:00,100.37,100.7,100.04,100.58,608117.0,87.3073,87.5944,87.0203,87.49,608117.0
2020-05-27 10:20:00,100.59,100.61,100.14,100.18,412766.0,87.4987,87.5161,87.1072,87.142,412766.0
2020-05-27 10:25:00,100.17,100.36,99.92,100.04,380072.0,87.1333,87.2986,86.9159,87.0203,380072.0
2020-05-27 10:30:00,100.04,100.04,99.14,99.25,418755.0,87.0203,87.0203,86.2374,86.3331,418755.0
2020-05-27 10:35:00,99.26,99.84,99.05,99.65,504792.0,86.3418,86.8463,86.1591,86.681,504792.0
2020-05-27 10:40:00,99.65,99.74,98.89,99.32,555719.0,86.681,86.7593,86.0199,86.394,555719.0
2020-05-27 10:45:00,99.32,99.46,98.83,98.87,529786.0,86.394,86.5157,85.9677,86.0025,529786.0
2020-05-27 10:50:00,98.87,99.55,98.8,99.3,387716.0,86.0025,86.594,85.9416,86.3766,387716.0
2020-05-27 10:55:00,99.3,99.45,99.03,99.45,387518.0,86.3766,86.507,86.1417,86.507,387518.0
2020-05-27 11:00:00,99.47,100.07,99.35,99.87,453059.0,86.5244,87.0464,86.4201,86.8724,453059.0
2020-05-27 11:05:00,99.87,100.04,99.64,99.98,263435.0,86.8724,87.0203,86.6723,86.9681,263435.0
2020-05-27 11:10:00,99.98,100.25,99.9,100.0,332752.0,86.9681,87.2029,86.8985,86.9855,332752.0
2020-05-27 11:15:00,99.99,100.19,99.78,100.08,274023.0,86.9768,87.1507,86.7941,87.055,274023.0
2020-05-27 11:20:00,100.07,100.07,99.4,99.47,311456.0,87.0464,87.0464,86.4635,86.5244,311456.0
2020-05-27 11:25:00,99.47,99.82,99.45,99.75,227700.0,86.5244,86.8289,86.507,86.768,227700.0
2020-05-27 11:30:00,99.75,99.97,99.66,99.85,202403.0,86.768,86.9594,86.6897,86.855,202403.0
2020-05-27 11:35:00,99.84,99.97,99.35,99.56,265808.0,86.8463,86.9594,86.4201,86.6027,265808.0
2020-05-27 11:40:00,99.57,99.92,99.46,99.85,227931.0,86.6114,86.9159,86.5157,86.855,227931.0
2020-05-27 11:45:00,99.84,100.09,99.83,100.0,230342.0,86.8463,87.0637,86.8376,86.9855,230342.0
2020-05-27 11:50:00,99.99,100.09,99.79,100.06,193662.0,86.9768,87.0637,86.8028,87.0377,193662.0
2020-05-27 11:55:00,100.04,100.31,99.94,100.22,402372.0,87.0203,87.2551,86.9333,87.1768,402372.0
2020-05-27 12:00:00,100.22,100.4,100.13,100.2,263342.0,87.1768,87.3334,87.0985,87.1594,263342.0
2020-05-27 12:05:00,100.19,100.39,99.99,100.22,308164.0,87.1507,87.3247,86.9768,87.1768,308164.0
2020-05-27 12:10:00,100.2,100.25,100.09,100.16,151769.0,87.1594,87.2029,87.0637,87.1246,151769.0
2020-05-27 12:15:00,100.15,100.38,100.15,100.35,222384.0,87.1159,87.316,87.1159,87.2899,222384.0
2020-05-27 12:20:00,100.35,100.42,100.18,100.31,244923.0,87.2899,87.3508,87.142,87.2551,244923.0
2020-05-27 12:25:00,100.31,100.38,100.12,100.13,217351.0,87.2551,87.316,87.0898,87.0985,217351.0
2020-05-27 12:30:00,100.13,100.3,100.05,100.24,315424.0,87.0985,87.2464,87.029,87.1942,315424.0
2020-05-27 12:35:00,100.23,100.23,100.03,100.08,138424.0,87.1855,87.1855,87.0116,87.055,138424.0
2020-05-27 12:40:00,100.07,100.13,99.77,99.92,197866.0,87.0464,87.0985,86.7854,86.9159,197866.0
2020-05-27 12:45:00,99.94,100.08,99.88,99.97,147489.0,86.9333,87.055,86.8811,86.9594,147489.0
2020-05-27 12:50:00,99.98,100.14,99.96,100.07,125332.0,86.9681,87.1072,86.9507,87.0464,125332.0
2020-05-27 12:55:00,100.08,100.23,100.02,100.04,166476.0,87.055,87.1855,87.0029,87.0203,166476.0
2020-05-27 13:00:00,100.04,100.1,99.66,100.05,294322.0,87.0203,87.0724,86.6897,87.029,294322.0
2020-05-27 13:05:00,100.05,100.21,100.05,100.09,179952.0,87.029,87.1681,87.029,87.0637,179952.0
2020-05-27 13:10:00,100.1,100.25,100.09,100.25,162512.0,87.0724,87.2029,87.0637,87.2029,162512.0
2020-05-27 13:15:00,100.25,100.25,99.86,99.98,122693.0,87.2029,87.2029,86.8637,86.9681,122693.0
2020-05-27 13:20:00,99.98,100.05,99.77,99.89,85611.0,86.9681,87.029,86.7854,86.8898,85611.0
2020-05-27 13:25:00,99.89,99.99,99.68,99.79,119003.0,86.8898,86.9768,86.7071,86.8028,119003.0
2020-05-27 13:30:00,99.81,99.85,99.56,99.68,126775.0,86.8202,86.855,86.6027,86.7071,126775.0
2020-05-27 13:35:00,99.68,99.75,99.44,99.72,243205.0,86.7071,86.768,86.4983,86.7419,243205.0
2020-05-27 13:40:00,99.73,99.77,99.59,99.73,124552.0,86.7506,86.7854,86.6288,86.7506,124552.0
2020-05-27 13:45:00,99.72,99.72,99.52,99.66,125090.0,86.7419,86.7419,86.5679,86.6897,125090.0
2020-05-27 13:50:00,99.66,99.81,99.61,99.8,116364.0,86.6897,86.8202,86.6462,86.8115,116364.0
2020-05-27 13:55:00,99.81,99.97,99.79,99.87,131335.0,86.8202,86.9594,86.8028,86.8724,131335.0
2020-05-27 14:00:00,99.86,100.0,99.85,99.89,223379.0,86.8637,86.9855,86.855,86.8898,223379.0
2020-05-27 14:05:00,99.88,100.0,99.84,99.98,149503.0,86.8811,86.9855,86.8463,86.9681,149503.0
2020-05-27 14:10:00,99.98,100.18,99.96,100.08,167511.0,86.9681,87.142,86.9507,87.055,167511.0
2020-05-27 14:15:00,100.08,100.12,99.99,100.07,150412.0,87.055,87.0898,86.9768,87.0464,150412.0
2020-05-27 14:20:00,100.07,100.09,99.84,99.85,152306.0,87.0464,87.0637,86.8463,86.855,152306.0
2020-05-27 14:25:00,99.85,100.0,99.77,99.83,168894.0,86.855,86.9855,86.7854,86.8376,168894.0
2020-05-27 14:30:00,99.83,99.95,99.71,99.89,162317.0,86.8376,86.942,86.7332,86.8898,162317.0
2020-05-27 14:35:00,99.89,99.99,99.82,99.95,155752.0,86.8898,86.9768,86.8289,86.942,155752.0
2020-05-27 14:40:00,99.94,99.97,99.82,99.85,142413.0,86.9333,86.9594,86.8289,86.855,142413.0
2020-05-27 14:45:00,99.85,99.88,99.66,99.8,188610.0,86.855,86.8811,86.6897,86.8115,188610.0
2020-05-27 14:50:00,99.81,99.9,99.73,99.86,170893.0,86.8202,86.8985,86.7506,86.8637,170893.0
2020-05-27 14:55:00,99.86,100.07,99.83,100.01,275525.0,86.8637,87.0464,86.8376,86.9942,275525.0
2020-05-27 15:00:00,100.01,100.32,99.98,100.2,260654.0,86.9942,87.2638,86.9681,87.1594,260654.0
2020-05-27 15:05:00,100.2,100.29,100.06,100.26,292865.0,87.1594,87.2377,87.0377,87.2116,292865.0
2020-05-27 15:10:00,100.26,100.6,100.26,100.58,304815.0,87.2116,87.5074,87.2116,87.49,304815.0
2020-05-27 15:15:00,100.58,100.64,100.43,100.56,233220.0,87.49,87.5422,87.3595,87.4726,233220.0
2020-05-27 15:20:00,100.56,100.75,100.47,100.69,202874.0,87.4726,87.6379,87.3943,87.5857,202874.0
2020-05-27 15:25:00,100.69,100.86,100.66,100.79,244539.0,87.5857,87.7335,87.5596,87.6726,244539.0
2020-05-27 15:30:00,100.78,100.87,100.64,100.77,427092.0,87.6639,87.7422,87.5422,87.6552,427092.0
2020-05-27 15:35:00,100.77,100.97,100.52,100.94,365886.0,87.6552,87.8292,87.4378,87.8031,365886.0
2020-05-27 15:40:00,100.93,101.34,100.86,101.2,650602.0,87.7944,88.1511,87.7335,88.0293,650602.0
2020-05-27 15:45:00,101.21,101.45,101.15,101.4,495624.0,88.038,88.2467,87.9858,88.2033,495624.0
2020-05-27 15:50:00,101.41,101.58,101.15,101.53,719884.0,88.212,88.3598,87.9858,88.3163,719884.0
2020-05-27 15:55:00,101.53,101.53,101.29,101.34,943990.0,88.3163,88.3163,88.1076,88.1511,943990.0
2020-05-28 09:30:00,102.86,102.95,101.03,101.78,1210531.0,89.4732,89.5515,87.8814,88.5338,1210531.0
2020-05-28 09:35:00,101.77,101.84,100.27,100.3,547516.0,88.5251,88.586,87.2203,87.2464,547516.0
2020-05-28 09:40:00,100.29,101.13,99.92,101.1,658168.0,87.2377,87.9684,86.9159,87.9423,658168.0
2020-05-28 09:45:00,101.11,101.18,100.52,100.8,478859.0,87.951,88.0119,87.4378,87.6813,478859.0
2020-05-28 09:50:00,100.79,101.83,100.6,101.33,470929.0,87.6726,88.5773,87.5074,88.1424,470929.0
2020-05-28 09:55:00,101.32,101.6,101.13,101.47,371730.0,88.1337,88.3772,87.9684,88.2641,371730.0
2020-05-28 10:00:00,101.48,101.52,100.89,100.94,343463.0,88.2728,88.3076,87.7596,87.8031,343463.0
2020-05-28 10:05:00,100.94,101.06,100.49,100.57,379740.0,87.8031,87.9075,87.4117,87.4813,379740.0
2020-05-28 10:10:00,100.56,100.91,100.48,100.59,244230.0,87.4726,87.777,87.403,87.4987,244230.0
2020-05-28 10:15:00,100.58,100.62,100.2,100.24,226839.0,87.49,87.5248,87.1594,87.1942,226839.0
2020-05-28 10:20:00,100.26,100.53,100.24,100.47,211572.0,87.2116,87.4465,87.1942,87.3943,211572.0
2020-05-28 10:25:00,100.48,100.58,100.16,100.33,198449.0,87.403,87.49,87.1246,87.2725,198449.0
2020-05-28 10:30:00,100.32,100.37,100.04,100.15,197326.0,87.2638,87.3073,87.0203,87.1159,197326.0
2020-05-28 10:35:00,100.15,100.32,99.84,100.14,373485.0,87.1159,87.2638,86.8463,87.1072,373485.0
2020-05-28 10:40:00,100.14,100.48,99.83,100.48,399875.0,87.1072,87.403,86.8376,87.403,399875.0
2020-05-28 10:45:00,100.47,100.48,99.97,100.05,201933.0,87.3943,87.403,86.9594,87.029,201933.0
2020-05-28 10:50:00,100.06,100.1,99.87,100.01,189347.0,87.0377,87.0724,86.8724,86.9942,189347.0
2020-05-28 10:55:00,100.0,100.19,99.97,100.01,152423.0,86.9855,87.1507,86.9594,86.9942,152423.0
2020-05-28 11:00:00,100.02,100.05,99.63,99.73,341737.0,87.0029,87.029,86.6636,86.7506,341737.0
2020-05-28 11:05:00,99.73,99.93,99.4,99.59,285040.0,86.7506,86.9246,86.4635,86.6288,285040.0
2020-05-28 11:10:00,99.59,99.96,99.57,99.84,233851.0,86.6288,86.9507,86.6114,86.8463,233851.0
2020-05-28 11:15:00,99.86,99.91,99.74,99.84,180435.0,86.8637,86.9072,86.7593,86.8463,180435.0
2020-05-28 11:20:00,99.85,99.9,99.56,99.9,282971.0,86.855,86.8985,86.6027,86.8985,282971.0
2020-05-28 11:25:00,99.89,100.09,99.74,100.09,166046.0,86.8898,87.0637,86.7593,87.0637,166046.0
2020-05-28 11:30:00,100.08,100.29,100.02,100.05,230579.0,87.055,87.2377,87.0029,87.029,230579.0
2020-05-28 11:35:00,100.05,100.17,99.97,100.04,183507.0,87.029,87.1333,86.9594,87.0203,183507.0
2020-05-28 11:40:00,100.02,100.22,99.89,100.03,254096.0,87.0029,87.1768,86.8898,87.0116,254096.0
2020-05-28 11:45:00,100.03,100.09,99.97,100.01,148067.0,87.0116,87.0637,86.9594,86.9942,148067.0
2020-05-28 11:50:00,100.01,100.12,99.95,100.09,127319.0,86.9942,87.0898,86.942,87.0637,127319.0
2020-05-28 11:55:00,100.09,100.21,100.0,100.04,79364.0,87.0637,87.1681,86.9855,87.0203,79364.0
2020-05-28 12:00:00,100.04,100.18,99.99,100.13,136649.0,87.0203,87.142,86.9768,87.0985,136649.0
2020-05-28 12:05:00,100.13,100.37,100.12,100.37,219369.0,87.0985,87.3073,87.0898,87.3073,219369.0
2020-05-28 12:10:00,100.37,100.5,100.34,100.46,215005.0,87.3073,87.4204,87.2812,87.3856,215005.0
2020-05-28 12:15:00,100.47,100.55,100.18,100.25,198604.0,87.3943,87.4639,87.142,87.2029,198604.0
2020-05-28 12:20:00,100.26,100.45,100.19,100.4,187197.0,87.2116,87.3769,87.1507,87.3334,187197.0
2020-05-28 12:25:00,100.4,100.48,100.2,100.31,178846.0,87.3334,87.403,87.1594,87.2551,178846.0
2020-05-28 12:30:00,100.31,100.4,100.16,100.38,150711.0,87.2551,87.3334,87.1246,87.316,150711.0
2020-05-28 12:35:00,100.38,100.8,100.34,100.75,235781.0,87.316,87.6813,87.2812,87.6379,235781.0
2020-05-28 12:40:00,100.74,100.93,100.73,100.78,228959.0,87.6292,87.7944,87.6205,87.6639,228959.0
2020-05-28 12:45:00,100.8,100.96,100.74,100.88,211258.0,87.6813,87.8205,87.6292,87.7509,211258.0
2020-05-28 12:50:00,100.88,100.94,100.66,100.71,173361.0,87.7509,87.8031,87.5596,87.6031,173361.0
2020-05-28 12:55:00,100.71,100.95,100.63,100.95,250098.0,87.6031,87.8118,87.5335,87.8118,250098.0
2020-05-28 13:00:00,100.95,101.12,100.9,101.07,224337.0,87.8118,87.9597,87.7683,87.9162,224337.0
2020-05-28 13:05:00,101.08,101.18,100.94,101.15,183740.0,87.9249,88.0119,87.8031,87.9858,183740.0
2020-05-28 13:10:00,101.13,101.13,100.86,101.0,134407.0,87.9684,87.9684,87.7335,87.8553,134407.0
2020-05-28 13:15:00,101.0,101.05,100.86,100.89,125095.0,87.8553,87.8988,87.7335,87.7596,125095.0
2020-05-28 13:20:00,100.89,100.94,100.73,100.87,96430.0,87.7596,87.8031,87.6205,87.7422,96430.0
2020-05-28 13:25:00,100.89,101.15,100.85,101.13,123335.0,87.7596,87.9858,87.7248,87.9684,123335.0
2020-05-28 13:30:00,101.14,101.29,101.07,101.23,136708.0,87.9771,88.1076,87.9162,88.0554,136708.0
2020-05-28 13:35:00,101.22,101.27,101.14,101.2,127061.0,88.0467,88.0902,87.9771,88.0293,127061.0
2020-05-28 13:40:00,101.19,101.24,101.11,101.15,119002.0,88.0206,88.0641,87.951,87.9858,119002.0
2020-05-28 13:45:00,101.15,101.2,100.88,100.97,160832.0,87.9858,88.0293,87.7509,87.8292,160832.0
2020-05-28 13:50:00,100.98,100.99,100.74,100.84,214925.0,87.8379,87.8466,87.6292,87.7161,214925.0
2020-05-28 13:55:00,100.85,100.98,100.79,100.94,136177.0,87.7248,87.8379,87.6726,87.8031,136177.0
2020-05-28 14:00:00,100.94,100.98,100.64,100.66,112208.0,87.8031,87.8379,87.5422,87.5596,112208.0
2020-05-28 14:05:00,100.66,100.77,100.41,100.48,141890.0,87.5596,87.6552,87.3421,87.403,141890.0
2020-05-28 14:10:00,100.48,100.63,100.37,100.63,148860.0,87.403,87.5335,87.3073,87.5335,148860.0
2020-05-28 14:15:00,100.62,100.64,100.44,100.48,118461.0,87.5248,87.5422,87.3682,87.403,118461.0
2020-05-28 14:20:00,100.46,100.62,100.46,100.5,102636.0,87.3856,87.5248,87.3856,87.4204,102636.0
2020-05-28 14:25:00,100.49,100.54,100.36,100.4,132766.0,87.4117,87.4552,87.2986,87.3334,132766.0
2020-05-28 14:30:00,100.41,100.56,100.41,100.51,83574.0,87.3421,87.4726,87.3421,87.4291,83574.0
2020-05-28 14:35:00,100.51,100.71,100.43,100.48,123246.0,87.4291,87.6031,87.3595,87.403,123246.0
2020-05-28 14:40:00,100.5,100.52,100.32,100.39,115741.0,87.4204,87.4378,87.2638,87.3247,115741.0
2020-05-28 14:45:00,100.39,100.58,100.32,100.58,188533.0,87.3247,87.49,87.2638,87.49,188533.0
2020-05-28 14:50:00,100.57,100.67,100.53,100.62,85638.0,87.4813,87.5683,87.4465,87.5248,85638.0
2020-05-28 14:55:00,100.62,100.83,100.58,100.79,87519.0,87.5248,87.7074,87.49,87.6726,87519.0
2020-05-28 15:00:00,100.78,100.97,100.76,100.87,150161.0,87.6639,87.8292,87.6465,87.7422,150161.0
2020-05-28 15:05:00,100.86,100.92,100.77,100.81,87250.0,87.7335,87.7857,87.6552,87.69,87250.0
2020-05-28 15:10:00,100.82,100.95,100.62,100.91,142833.0,87.6987,87.8118,87.5248,87.777,142833.0
2020-05-28 15:15:00,100.91,100.93,100.48,100.53,230210.0,87.777,87.7944,87.403,87.4465,230210.0
2020-05-28 15:20:00,100.54,100.68,100.5,100.6,191459.0,87.4552,87.577,87.4204,87.5074,191459.0
2020-05-28 15:25:00,100.6,100.73,100.4,100.41,196673.0,87.5074,87.6205,87.3334,87.3421,196673.0
2020-05-28 15:30:00,100.41,100.57,99.87,100.09,476832.0,87.3421,87.4813,86.8724,87.0637,476832.0
2020-05-28 15:35:00,100.08,100.2,99.96,100.09,239202.0,87.055,87.1594,86.9507,87.0637,239202.0
2020-05-28 15:40:00,100.07,100.07,99.85,99.89,303639.0,87.0464,87.0464,86.855,86.8898,303639.0
2020-05-28 15:45:00,99.89,99.98,99.65,99.67,452618.0,86.8898,86.9681,86.681,86.6984,452618.0
2020-05-28 15:50:00,99.67,99.81,99.4,99.77,603607.0,86.6984,86.8202,86.4635,86.7854,603607.0
2020-05-28 15:55:00,99.78,100.15,99.75,99.84,571448.0,86.7941,87.1159,86.768,86.8463,571448.0
2020-05-29 09:30:00,98.66,98.98,97.79,97.99,847944.0,85.8199,86.0982,85.0631,85.2371,847944.0
2020-05-29 09:35:00,97.96,98.6,97.81,98.42,357310.0,85.211,85.7677,85.0805,85.6111,357310.0
2020-05-29 09:40:00,98.42,98.45,97.97,98.21,314373.0,85.6111,85.6372,85.2197,85.4284,314373.0
2020-05-29 09:45:00,98.18,98.98,98.07,98.7,282608.0,85.4023,86.0982,85.3066,85.8546,282608.0
2020-05-29 09:50:00,98.66,98.86,98.42,98.43,212717.0,85.8199,85.9938,85.6111,85.6198,212717.0
2020-05-29 09:55:00,98.45,98.62,98.22,98.52,206669.0,85.6372,85.7851,85.4371,85.6981,206669.0
2020-05-29 10:00:00,98.52,98.55,98.26,98.34,121164.0,85.6981,85.7242,85.4719,85.5415,121164.0
2020-05-29 10:05:00,98.32,98.44,98.05,98.09,143624.0,85.5241,85.6285,85.2892,85.324,143624.0
2020-05-29 10:10:00,98.1,98.7,98.07,98.68,192372.0,85.3327,85.8546,85.3066,85.8373,192372.0
2020-05-29 10:15:00,98.7,99.0,98.54,98.95,276346.0,85.8546,86.1156,85.7155,86.0721,276346.0
2020-05-29 10:20:00,98.95,99.18,98.88,98.91,424398.0,86.0721,86.2722,86.0112,86.0373,424398.0
2020-05-29 10:25:00,98.91,98.93,98.21,98.42,238628.0,86.0373,86.0547,85.4284,85.6111,238628.0
2020-05-29 10:30:00,98.43,98.56,98.17,98.26,154370.0,85.6198,85.7329,85.3936,85.4719,154370.0
2020-05-29 10:35:00,98.22,98.4,98.02,98.03,203313.0,85.4371,85.5937,85.2631,85.2718,203313.0
2020-05-29 10:40:00,98.03,98.14,97.91,98.03,193413.0,85.2718,85.3675,85.1675,85.2718,193413.0
2020-05-29 10:45:00,98.04,98.16,97.92,98.16,148970.0,85.2805,85.3849,85.1762,85.3849,148970.0
2020-05-29 10:50:00,98.16,98.35,97.95,98.01,221988.0,85.3849,85.5502,85.2023,85.2544,221988.0
2020-05-29 10:55:00,98.03,98.2,97.93,98.07,121351.0,85.2718,85.4197,85.1849,85.3066,121351.0
2020-05-29 11:00:00,98.06,98.26,97.95,97.99,172817.0,85.2979,85.4719,85.2023,85.2371,172817.0
2020-05-29 11:05:00,97.98,98.19,97.98,98.01,118183.0,85.2284,85.411,85.2284,85.2544,118183.0
2020-05-29 11:10:00,98.0,98.35,98.0,98.26,151696.0,85.2458,85.5502,85.2458,85.4719,151696.0
2020-05-29 11:15:00,98.24,98.31,98.04,98.19,127179.0,85.4545,85.5154,85.2805,85.411,127179.0
2020-05-29 11:20:00,98.2,98.54,98.2,98.41,174356.0,85.4197,85.7155,85.4197,85.6024,174356.0
2020-05-29 11:25:00,98.4,98.4,98.03,98.06,133820.0,85.5937,85.5937,85.2718,85.2979,133820.0
2020-05-29 11:30:00,98.05,98.17,97.96,98.01,125396.0,85.2892,85.3936,85.211,85.2544,125396.0
2020-05-29 11:35:00,97.99,98.34,97.92,98.2,140272.0,85.2371,85.5415,85.1762,85.4197,140272.0
2020-05-29 11:40:00,98.2,98.25,97.99,98.04,105524.0,85.4197,85.4632,85.2371,85.2805,105524.0
2020-05-29 11:45:00,98.04,98.1,97.85,98.08,152100.0,85.2805,85.3327,85.1153,85.3153,152100.0
2020-05-29 11:50:00,98.08,98.16,97.93,97.93,95175.0,85.3153,85.3849,85.1849,85.1849,95175.0
2020-05-29 11:55:00,97.92,98.08,97.89,97.9,131198.0,85.1762,85.3153,85.1501,85.1588,131198.0
2020-05-29 12:00:00,97.92,98.02,97.88,97.95,122956.0,85.1762,85.2631,85.1414,85.2023,122956.0
2020-05-29 12:05:00,97.96,98.08,97.85,97.87,118249.0,85.211,85.3153,85.1153,85.1327,118249.0
2020-05-29 12:10:00,97.87,97.92,97.64,97.67,180172.0,85.1327,85.1762,84.9326,84.9587,180172.0
2020-05-29 12:15:00,97.66,97.68,97.54,97.59,144395.0,84.95,84.9674,84.8456,84.8891,144395.0
2020-05-29 12:20:00,97.58,97.62,97.47,97.55,171211.0,84.8804,84.9152,84.7847,84.8543,171211.0
2020-05-29 12:25:00,97.54,97.6,97.47,97.48,116060.0,84.8456,84.8978,84.7847,84.7934,116060.0
2020-05-29 12:30:00,97.47,97.51,97.36,97.44,220944.0,84.7847,84.8195,84.689,84.7586,220944.0
2020-05-29 12:35:00,97.44,97.62,97.42,97.6,113807.0,84.7586,84.9152,84.7412,84.8978,113807.0
2020-05-29 12:40:00,97.61,97.61,97.35,97.4,135063.0,84.9065,84.9065,84.6803,84.7238,135063.0
2020-05-29 12:45:00,97.4,97.42,97.23,97.25,184414.0,84.7238,84.7412,84.576,84.5934,184414.0
2020-05-29 12:50:00,97.24,97.27,96.89,97.06,222555.0,84.5847,84.6108,84.2802,84.4281,222555.0
2020-05-29 12:55:00,97.07,97.93,97.02,97.6,357364.0,84.4368,85.1849,84.3933,84.8978,357364.0
2020-05-29 13:00:00,97.61,97.71,97.5,97.55,170695.0,84.9065,84.9935,84.8108,84.8543,170695.0
2020-05-29 13:05:00,97.55,97.72,97.48,97.55,130428.0,84.8543,85.0022,84.7934,84.8543,130428.0
2020-05-29 13:10:00,97.55,97.69,97.5,97.58,107232.0,84.8543,84.9761,84.8108,84.8804,107232.0
2020-05-29 13:15:00,97.59,97.68,97.46,97.57,126292.0,84.8891,84.9674,84.776,84.8717,126292.0
2020-05-29 13:20:00,97.58,97.59,97.49,97.51,93259.0,84.8804,84.8891,84.8021,84.8195,93259.0
2020-05-29 13:25:00,97.49,97.56,97.39,97.51,118084.0,84.8021,84.863,84.7151,84.8195,118084.0
2020-05-29 13:30:00,97.51,97.58,97.42,97.43,70795.0,84.8195,84.8804,84.7412,84.7499,70795.0
2020-05-29 13:35:00,97.42,97.42,97.25,97.28,88662.0,84.7412,84.7412,84.5934,84.6195,88662.0
2020-05-29 13:40:00,97.29,97.35,97.21,97.34,116397.0,84.6282,84.6803,84.5586,84.6716,116397.0
2020-05-29 13:45:00,97.35,97.5,97.28,97.37,118568.0,84.6803,84.8108,84.6195,84.6977,118568.0
2020-05-29 13:50:00,97.37,97.51,97.3,97.43,131672.0,84.6977,84.8195,84.6369,84.7499,131672.0
2020-05-29 13:55:00,97.43,97.48,97.32,97.33,127687.0,84.7499,84.7934,84.6543,84.6629,127687.0
2020-05-29 14:00:00,97.34,97.48,97.22,97.22,133320.0,84.6716,84.7934,84.5673,84.5673,133320.0
2020-05-29 14:05:00,97.23,97.78,97.16,97.73,246712.0,84.576,85.0544,84.5151,85.0109,246712.0
2020-05-29 14:10:00,97.73,97.86,97.48,97.53,187218.0,85.0109,85.124,84.7934,84.8369,187218.0
2020-05-29 14:15:00,97.51,97.7,97.35,97.66,179734.0,84.8195,84.9848,84.6803,84.95,179734.0
2020-05-29 14:20:00,97.65,97.77,97.51,97.73,135112.0,84.9413,85.0457,84.8195,85.0109,135112.0
2020-05-29 14:25:00,97.71,97.99,97.67,97.96,195887.0,84.9935,85.2371,84.9587,85.211,195887.0
2020-05-29 14:30:00,97.94,97.97,97.82,97.85,131350.0,85.1936,85.2197,85.0892,85.1153,131350.0
2020-05-29 14:35:00,97.85,97.94,97.72,97.76,171392.0,85.1153,85.1936,85.0022,85.037,171392.0
2020-05-29 14:40:00,97.76,97.9,97.61,97.63,120204.0,85.037,85.1588,84.9065,84.9239,120204.0
2020-05-29 14:45:00,97.63,97.71,97.38,97.42,174658.0,84.9239,84.9935,84.7064,84.7412,174658.0
2020-05-29 14:50:00,97.41,97.42,96.77,97.28,471192.0,84.7325,84.7412,84.1758,84.6195,471192.0
2020-05-29 14:55:00,97.27,98.31,97.07,98.29,453181.0,84.6108,85.5154,84.4368,85.498,453181.0
2020-05-29 15:00:00,98.29,98.85,98.29,98.79,444189.0,85.498,85.9851,85.498,85.9329,444189.0
2020-05-29 15:05:00,98.8,98.82,98.38,98.44,220523.0,85.9416,85.959,85.5763,85.6285,220523.0
2020-05-29 15:10:00,98.42,98.69,98.21,98.32,209874.0,85.6111,85.846,85.4284,85.5241,209874.0
2020-05-29 15:15:00,98.3,98.33,98.0,98.01,177286.0,85.5067,85.5328,85.2458,85.2544,177286.0
2020-05-29 15:20:00,98.02,98.34,97.94,98.32,258633.0,85.2631,85.5415,85.1936,85.5241,258633.0
2020-05-29 15:25:00,98.32,98.32,97.98,98.03,204255.0,85.5241,85.5241,85.2284,85.2718,204255.0
2020-05-29 15:30:00,98.01,98.15,97.77,97.84,194573.0,85.2544,85.3762,85.0457,85.1066,194573.0
2020-05-29 15:35:00,97.84,97.9,97.55,97.67,220566.0,85.1066,85.1588,84.8543,84.9587,220566.0
2020-05-29 15:40:00,97.67,97.74,97.45,97.66,285022.0,84.9587,85.0196,84.7673,84.95,285022.0
2020-05-29 15:45:00,97.66,97.75,97.26,97.3,317023.0,84.95,85.0283,84.6021,84.6369,317023.0
2020-05-29 15:50:00,97.31,97.87,97.31,97.65,425416.0,84.6456,85.1327,84.6456,84.9413,425416.0
2020-05-29 15:55:00,97.64,97.65,97.17,97.25,936692.0,84.9326,84.9413,84.5238,84.5934,936692.0
2020-06-01 09:30:00,97.94,98.06,97.46,97.76,460258.0,85.1936,85.2979,84.776,85.037,460258.0
2020-06-01 09:35:00,97.75,97.88,97.38,97.84,193980.0,85.0283,85.1414,84.7064,85.1066,193980.0
2020-06-01 09:40:00,97.85,97.91,97.58,97.68,293471.0,85.1153,85.1675,84.8804,84.9674,293471.0
2020-06-01 09:45:00,97.69,98.33,97.67,98.31,265910.0,84.9761,85.5328,84.9587,85.5154,265910.0
2020-06-01 09:50:00,98.31,98.49,98.17,98.43,239895.0,85.5154,85.672,85.3936,85.6198,239895.0
2020-06-01 09:55:00,98.42,98.64,98.2,98.57,217947.0,85.6111,85.8025,85.4197,85.7416,217947.0
2020-06-01 10:00:00,98.59,98.99,98.44,98.76,313639.0,85.759,86.1069,85.6285,85.9068,313639.0
2020-06-01 10:05:00,98.73,99.06,98.73,98.85,159351.0,85.8807,86.1678,85.8807,85.9851,159351.0
2020-06-01 10:10:00,98.84,98.98,98.63,98.8,172425.0,85.9764,86.0982,85.7938,85.9416,172425.0
2020-06-01 10:15:00,98.81,99.12,98.72,99.1,206103.0,85.9503,86.22,85.872,86.2026,206103.0
2020-06-01 10:20:00,99.11,99.32,98.96,99.31,252886.0,86.2113,86.394,86.0808,86.3853,252886.0
2020-06-01 10:25:00,99.3,99.34,98.93,99.16,201945.0,86.3766,86.4114,86.0547,86.2548,201945.0
2020-06-01 10:30:00,99.16,99.3,99.07,99.2,160825.0,86.2548,86.3766,86.1765,86.2896,160825.0
2020-06-01 10:35:00,99.21,99.45,99.14,99.41,138619.0,86.2983,86.507,86.2374,86.4722,138619.0
2020-06-01 10:40:00,99.41,99.5,99.32,99.48,161604.0,86.4722,86.5505,86.394,86.5331,161604.0
2020-06-01 10:45:00,99.48,99.51,99.35,99.45,124900.0,86.5331,86.5592,86.4201,86.507,124900.0
2020-06-01 10:50:00,99.45,99.46,99.11,99.39,154428.0,86.507,86.5157,86.2113,86.4548,154428.0
2020-06-01 10:55:00,99.39,99.47,99.26,99.28,135004.0,86.4548,86.5244,86.3418,86.3592,135004.0
2020-06-01 11:00:00,99.3,99.35,98.86,98.86,186442.0,86.3766,86.4201,85.9938,85.9938,186442.0
2020-06-01 11:05:00,98.85,99.15,98.84,99.13,130717.0,85.9851,86.2461,85.9764,86.2287,130717.0
2020-06-01 11:10:00,99.14,99.32,99.02,99.25,147972.0,86.2374,86.394,86.133,86.3331,147972.0
2020-06-01 11:15:00,99.25,99.45,99.2,99.43,120767.0,86.3331,86.507,86.2896,86.4896,120767.0
2020-06-01 11:20:00,99.41,99.52,99.29,99.3,176543.0,86.4722,86.5679,86.3679,86.3766,176543.0
2020-06-01 11:25:00,99.29,99.29,99.1,99.12,132681.0,86.3679,86.3679,86.2026,86.22,132681.0
2020-06-01 11:30:00,99.12,99.17,98.89,99.02,83549.0,86.22,86.2635,86.0199,86.133,83549.0
2020-06-01 11:35:00,99.02,99.25,99.02,99.23,134218.0,86.133,86.3331,86.133,86.3157,134218.0
2020-06-01 11:40:00,99.23,99.29,99.14,99.25,106248.0,86.3157,86.3679,86.2374,86.3331,106248.0
2020-06-01 11:45:00,99.25,99.36,99.19,99.31,109968.0,86.3331,86.4288,86.2809,86.3853,109968.0
2020-06-01 11:50:00,99.3,99.32,99.14,99.19,86304.0,86.3766,86.394,86.2374,86.2809,86304.0
2020-06-01 11:55:00,99.19,99.22,99.07,99.09,75800.0,86.2809,86.307,86.1765,86.1939,75800.0
2020-06-01 12:00:00,99.08,99.13,98.94,99.05,94229.0,86.1852,86.2287,86.0634,86.1591,94229.0
2020-06-01 12:05:00,99.06,99.18,99.01,99.14,102437.0,86.1678,86.2722,86.1243,86.2374,102437.0
2020-06-01 12:10:00,99.14,99.17,99.02,99.08,74932.0,86.2374,86.2635,86.133,86.1852,74932.0
2020-06-01 12:15:00,99.06,99.07,98.96,98.98,78470.0,86.1678,86.1765,86.0808,86.0982,78470.0
2020-06-01 12:20:00,98.98,98.98,98.83,98.88,96858.0,86.0982,86.0982,85.9677,86.0112,96858.0
2020-06-01 12:25:00,98.88,98.94,98.75,98.86,109422.0,86.0112,86.0634,85.8981,85.9938,109422.0
2020-06-01 12:30:00,98.87,99.01,98.86,98.97,89636.0,86.0025,86.1243,85.9938,86.0895,89636.0
2020-06-01 12:35:00,98.98,99.0,98.84,98.87,86485.0,86.0982,86.1156,85.9764,86.0025,86485.0
2020-06-01 12:40:00,98.86,98.89,98.71,98.72,87964.0,85.9938,86.0199,85.8633,85.872,87964.0
2020-06-01 12:45:00,98.73,98.84,98.57,98.69,121425.0,85.8807,85.9764,85.7416,85.846,121425.0
2020-06-01 12:50:00,98.68,98.73,98.5,98.52,118443.0,85.8373,85.8807,85.6807,85.6981,118443.0
2020-06-01 12:55:00,98.52,98.72,98.47,98.72,85484.0,85.6981,85.872,85.6546,85.872,85484.0
2020-06-01 13:00:00,98.72,98.79,98.67,98.76,64587.0,85.872,85.9329,85.8286,85.9068,64587.0
2020-06-01 13:05:00,98.76,98.87,98.69,98.82,75976.0,85.9068,86.0025,85.846,85.959,75976.0
2020-06-01 13:10:00,98.82,98.93,98.74,98.9,81611.0,85.959,86.0547,85.8894,86.0286,81611.0
2020-06-01 13:15:00,98.89,99.15,98.86,99.12,105248.0,86.0199,86.2461,85.9938,86.22,105248.0
2020-06-01 13:20:00,99.09,99.31,99.08,99.28,169436.0,86.1939,86.3853,86.1852,86.3592,169436.0
2020-06-01 13:25:00,99.29,99.36,99.19,99.22,147628.0,86.3679,86.4288,86.2809,86.307,147628.0
2020-06-01 13:30:00,99.21,99.38,99.2,99.25,128523.0,86.2983,86.4462,86.2896,86.3331,128523.0
2020-06-01 13:35:00,99.24,99.29,99.17,99.19,149466.0,86.3244,86.3679,86.2635,86.2809,149466.0
2020-06-01 13:40:00,99.2,99.49,99.19,99.39,214258.0,86.2896,86.5418,86.2809,86.4548,214258.0
2020-06-01 13:45:00,99.38,99.38,99.18,99.18,119051.0,86.4462,86.4462,86.2722,86.2722,119051.0
2020-06-01 13:50:00,99.19,99.29,99.08,99.13,113395.0,86.2809,86.3679,86.1852,86.2287,113395.0
2020-06-01 13:55:00,99.13,99.14,98.91,98.98,92313.0,86.2287,86.2374,86.0373,86.0982,92313.0
2020-06-01 14:00:00,98.98,99.04,98.86,99.01,119041.0,86.0982,86.1504,85.9938,86.1243,119041.0
2020-06-01 14:05:00,99.0,99.02,98.83,98.84,79579.0,86.1156,86.133,85.9677,85.9764,79579.0
2020-06-01 14:10:00,98.84,98.9,98.69,98.76,119215.0,85.9764,86.0286,85.846,85.9068,119215.0
2020-06-01 14:15:00,98.77,98.8,98.67,98.75,103005.0,85.9155,85.9416,85.8286,85.8981,103005.0
2020-06-01 14:20:00,98.75,98.81,98.62,98.62,77796.0,85.8981,85.9503,85.7851,85.7851,77796.0
2020-06-01 14:25:00,98.62,98.63,98.36,98.38,194633.0,85.7851,85.7938,85.5589,85.5763,194633.0
2020-06-01 14:30:00,98.37,98.45,98.28,98.29,136998.0,85.5676,85.6372,85.4893,85.498,136998.0
2020-06-01 14:35:00,98.29,98.43,98.2,98.4,153114.0,85.498,85.6198,85.4197,85.5937,153114.0
2020-06-01 14:40:00,98.39,98.46,98.27,98.45,130952.0,85.585,85.6459,85.4806,85.6372,130952.0
2020-06-01 14:45:00,98.45,98.56,98.35,98.51,114175.0,85.6372,85.7329,85.5502,85.6894,114175.0
2020-06-01 14:50:00,98.5,98.66,98.49,98.61,195710.0,85.6807,85.8199,85.672,85.7764,195710.0
2020-06-01 14:55:00,98.61,98.71,98.54,98.67,139347.0,85.7764,85.8633,85.7155,85.8286,139347.0
2020-06-01 15:00:00,98.68,98.84,98.67,98.77,148892.0,85.8373,85.9764,85.8286,85.9155,148892.0
2020-06-01 15:05:00,98.76,98.77,98.56,98.63,166339.0,85.9068,85.9155,85.7329,85.7938,166339.0
2020-06-01 15:10:00,98.63,98.64,98.4,98.4,129409.0,85.7938,85.8025,85.5937,85.5937,129409.0
2020-06-01 15:15:00,98.4,98.54,98.33,98.5,127870.0,85.5937,85.7155,85.5328,85.6807,127870.0
2020-06-01 15:20:00,98.5,98.69,98.5,98.68,88157.0,85.6807,85.846,85.6807,85.8373,88157.0
2020-06-01 15:25:00,98.69,98.75,98.59,98.62,108948.0,85.846,85.8981,85.759,85.7851,108948.0
2020-06-01 15:30:00,98.62,98.88,98.54,98.81,127729.0,85.7851,86.0112,85.7155,85.9503,127729.0
2020-06-01 15:35:00,98.82,98.85,98.63,98.75,156317.0,85.959,85.9851,85.7938,85.8981,156317.0
2020-06-01 15:40:00,98.75,98.81,98.62,98.77,116531.0,85.8981,85.9503,85.7851,85.9155,116531.0
2020-06-01 15:45:00,98.77,98.86,98.72,98.75,121147.0,85.9155,85.9938,85.872,85.8981,121147.0
2020-06-01 15:50:00,98.76,98.91,98.69,98.76,242659.0,85.9068,86.0373,85.846,85.9068,242659.0
2020-06-01 15:55:00,98.77,98.87,98.5,98.59,327822.0,85.9155,86.0025,85.6807,85.759,327822.0
2020-06-02 09:30:00,100.28,100.35,100.0,100.08,588900.0,87.229,87.2899,86.9855,87.055,588900.0
2020-06-02 09:35:00,100.09,100.12,99.53,99.63,285945.0,87.0637,87.0898,86.5766,86.6636,285945.0
2020-06-02 09:40:00,99.63,100.02,99.61,99.76,259535.0,86.6636,87.0029,86.6462,86.7767,259535.0
2020-06-02 09:45:00,99.75,100.09,99.69,100.05,230244.0,86.768,87.0637,86.7158,87.029,230244.0
2020-06-02 09:50:00,100.06,100.28,99.9,100.17,246606.0,87.0377,87.229,86.8985,87.1333,246606.0
2020-06-02 09:55:00,100.18,100.35,100.09,100.1,300485.0,87.142,87.2899,87.0637,87.0724,300485.0
2020-06-02 10:00:00,100.09,100.22,99.92,100.14,245207.0,87.0637,87.1768,86.9159,87.1072,245207.0
2020-06-02 10:05:00,100.14,100.42,100.07,100.14,320453.0,87.1072,87.3508,87.0464,87.1072,320453.0
2020-06-02 10:10:00,100.15,100.23,99.86,100.12,282097.0,87.1159,87.1855,86.8637,87.0898,282097.0
2020-06-02 10:15:00,100.13,100.13,99.92,100.03,191366.0,87.0985,87.0985,86.9159,87.0116,191366.0
2020-06-02 10:20:00,100.03,100.22,99.99,100.07,165911.0,87.0116,87.1768,86.9768,87.0464,165911.0
2020-06-02 10:25:00,100.06,100.16,100.02,100.13,147744.0,87.0377,87.1246,87.0029,87.0985,147744.0
2020-06-02 10:30:00,100.13,100.22,100.04,100.04,216603.0,87.0985,87.1768,87.0203,87.0203,216603.0
2020-06-02 10:35:00,100.04,100.17,100.04,100.07,289752.0,87.0203,87.1333,87.0203,87.0464,289752.0
2020-06-02 10:40:00,100.07,100.12,99.98,99.98,188567.0,87.0464,87.0898,86.9681,86.9681,188567.0
2020-06-02 10:45:00,99.98,100.08,99.65,99.66,300358.0,86.9681,87.055,86.681,86.6897,300358.0
2020-06-02 10:50:00,99.66,99.69,99.46,99.55,203944.0,86.6897,86.7158,86.5157,86.594,203944.0
2020-06-02 10:55:00,99.55,99.79,99.53,99.73,151982.0,86.594,86.8028,86.5766,86.7506,151982.0
2020-06-02 11:00:00,99.74,99.76,99.4,99.54,130590.0,86.7593,86.7767,86.4635,86.5853,130590.0
2020-06-02 11:05:00,99.53,99.57,99.16,99.31,120397.0,86.5766,86.6114,86.2548,86.3853,120397.0
2020-06-02 11:10:00,99.32,99.5,99.3,99.35,156403.0,86.394,86.5505,86.3766,86.4201,156403.0
2020-06-02 11:15:00,99.36,99.5,99.29,99.35,97389.0,86.4288,86.5505,86.3679,86.4201,97389.0
2020-06-02 11:20:00,99.35,99.47,99.29,99.45,120242.0,86.4201,86.5244,86.3679,86.507,120242.0
2020-06-02 11:25:00,99.47,99.49,99.25,99.37,139622.0,86.5244,86.5418,86.3331,86.4375,139622.0
2020-06-02 11:30:00,99.38,99.42,99.21,99.29,152534.0,86.4462,86.4809,86.2983,86.3679,152534.0
2020-06-02 11:35:00,99.28,99.39,99.23,99.29,85499.0,86.3592,86.4548,86.3157,86.3679,85499.0
2020-06-02 11:40:00,99.3,99.33,99.2,99.22,84114.0,86.3766,86.4027,86.2896,86.307,84114.0
2020-06-02 11:45:00,99.23,99.28,99.03,99.21,139151.0,86.3157,86.3592,86.1417,86.2983,139151.0
2020-06-02 11:50:00,99.2,99.31,99.14,99.27,96676.0,86.2896,86.3853,86.2374,86.3505,96676.0
2020-06-02 11:55:00,99.27,99.27,98.86,98.93,266415.0,86.3505,86.3505,85.9938,86.0547,266415.0
2020-06-02 12:00:00,98.93,98.93,98.74,98.81,176157.0,86.0547,86.0547,85.8894,85.9503,176157.0
2020-06-02 12:05:00,98.8,98.9,98.79,98.81,79031.0,85.9416,86.0286,85.9329,85.9503,79031.0
2020-06-02 12:10:00,98.82,98.95,98.81,98.92,94967.0,85.959,86.0721,85.9503,86.046,94967.0
2020-06-02 12:15:00,98.91,98.91,98.76,98.78,143731.0,86.0373,86.0373,85.9068,85.9242,143731.0
2020-06-02 12:20:00,98.79,98.82,98.66,98.81,197829.0,85.9329,85.959,85.8199,85.9503,197829.0
2020-06-02 12:25:00,98.8,99.1,98.8,99.04,159820.0,85.9416,86.2026,85.9416,86.1504,159820.0
2020-06-02 12:30:00,99.05,99.2,98.89,99.09,189301.0,86.1591,86.2896,86.0199,86.1939,189301.0
2020-06-02 12:35:00,99.09,99.18,99.05,99.13,99200.0,86.1939,86.2722,86.1591,86.2287,99200.0
2020-06-02 12:40:00,99.14,99.33,99.11,99.28,123058.0,86.2374,86.4027,86.2113,86.3592,123058.0
2020-06-02 12:45:00,99.27,99.41,99.25,99.29,135329.0,86.3505,86.4722,86.3331,86.3679,135329.0
2020-06-02 12:50:00,99.3,99.35,99.2,99.22,108039.0,86.3766,86.4201,86.2896,86.307,108039.0
2020-06-02 12:55:00,99.22,99.32,99.22,99.27,73231.0,86.307,86.394,86.307,86.3505,73231.0
2020-06-02 13:00:00,99.27,99.4,99.25,99.39,85407.0,86.3505,86.4635,86.3331,86.4548,85407.0
2020-06-02 13:05:00,99.38,99.59,99.37,99.54,141171.0,86.4462,86.6288,86.4375,86.5853,141171.0
2020-06-02 13:10:00,99.54,99.59,99.42,99.53,144904.0,86.5853,86.6288,86.4809,86.5766,144904.0
2020-06-02 13:15:00,99.53,99.61,99.51,99.56,80182.0,86.5766,86.6462,86.5592,86.6027,80182.0
2020-06-02 13:20:00,99.56,99.58,99.41,99.48,122561.0,86.6027,86.6201,86.4722,86.5331,122561.0
2020-06-02 13:25:00,99.48,99.52,99.41,99.47,95070.0,86.5331,86.5679,86.4722,86.5244,95070.0
2020-06-02 13:30:00,99.48,99.53,99.38,99.45,105458.0,86.5331,86.5766,86.4462,86.507,105458.0
2020-06-02 13:35:00,99.44,99.49,99.32,99.35,110964.0,86.4983,86.5418,86.394,86.4201,110964.0
2020-06-02 13:40:00,99.36,99.45,99.27,99.28,57240.0,86.4288,86.507,86.3505,86.3592,57240.0
2020-06-02 13:45:00,99.27,99.32,99.04,99.09,328181.0,86.3505,86.394,86.1504,86.1939,328181.0
2020-06-02 13:50:00,99.09,99.12,98.65,98.73,241247.0,86.1939,86.22,85.8112,85.8807,241247.0
2020-06-02 13:55:00,98.73,98.88,98.67,98.83,225635.0,85.8807,86.0112,85.8286,85.9677,225635.0
2020-06-02 14:00:00,98.83,98.83,98.68,98.75,263427.0,85.9677,85.9677,85.8373,85.8981,263427.0
2020-06-02 14:05:00,98.75,98.81,98.56,98.62,250519.0,85.8981,85.9503,85.7329,85.7851,250519.0
2020-06-02 14:10:00,98.62,98.68,98.39,98.48,226046.0,85.7851,85.8373,85.585,85.6633,226046.0
2020-06-02 14:15:00,98.48,98.59,98.4,98.59,165779.0,85.6633,85.759,85.5937,85.759,165779.0
2020-06-02 14:20:00,98.59,98.59,98.42,98.44,96990.0,85.759,85.759,85.6111,85.6285,96990.0
2020-06-02 14:25:00,98.44,98.46,98.27,98.34,226570.0,85.6285,85.6459,85.4806,85.5415,226570.0
2020-06-02 14:30:00,98.33,98.35,97.96,97.98,314587.0,85.5328,85.5502,85.211,85.2284,314587.0
2020-06-02 14:35:00,97.98,98.12,97.92,98.04,310905.0,85.2284,85.3501,85.1762,85.2805,310905.0
2020-06-02 14:40:00,98.05,98.24,98.05,98.16,219257.0,85.2892,85.4545,85.2892,85.3849,219257.0
2020-06-02 14:45:00,98.15,98.3,98.12,98.29,142825.0,85.3762,85.5067,85.3501,85.498,142825.0
2020-06-02 14:50:00,98.29,98.39,98.27,98.37,155137.0,85.498,85.585,85.4806,85.5676,155137.0
2020-06-02 14:55:00,98.36,98.54,98.31,98.49,232078.0,85.5589,85.7155,85.5154,85.672,232078.0
2020-06-02 15:00:00,98.48,98.66,98.45,98.55,235220.0,85.6633,85.8199,85.6372,85.7242,235220.0
2020-06-02 15:05:00,98.55,98.62,98.37,98.39,199489.0,85.7242,85.7851,85.5676,85.585,199489.0
2020-06-02 15:10:00,98.39,98.53,98.37,98.4,95681.0,85.585,85.7068,85.5676,85.5937,95681.0
2020-06-02 15:15:00,98.4,98.42,98.25,98.34,98514.0,85.5937,85.6111,85.4632,85.5415,98514.0
2020-06-02 15:20:00,98.34,98.37,98.13,98.22,195434.0,85.5415,85.5676,85.3588,85.4371,195434.0
2020-06-02 15:25:00,98.22,98.25,98.02,98.24,235435.0,85.4371,85.4632,85.2631,85.4545,235435.0
2020-06-02 15:30:00,98.25,98.37,98.17,98.23,154795.0,85.4632,85.5676,85.3936,85.4458,154795.0
2020-06-02 15:35:00,98.25,98.37,98.15,98.29,136669.0,85.4632,85.5676,85.3762,85.498,136669.0
2020-06-02 15:40:00,98.3,98.41,98.24,98.34,168903.0,85.5067,85.6024,85.4545,85.5415,168903.0
2020-06-02 15:45:00,98.35,98.72,98.29,98.66,209324.0,85.5502,85.872,85.498,85.8199,209324.0
2020-06-02 15:50:00,98.66,98.92,98.6,98.83,428545.0,85.8199,86.046,85.7677,85.9677,428545.0
2020-06-02 15:55:00,98.84,99.2,98.64,98.98,692598.0,85.9764,86.2896,85.8025,86.0982,692598.0
2020-06-03 09:30:00,101.58,102.07,101.4,101.62,1214713.0,88.3598,88.7861,88.2033,88.3946,1214713.0
2020-06-03 09:35:00,101.63,101.69,101.06,101.6,337779.0,88.4033,88.4555,87.9075,88.3772,337779.0
2020-06-03 09:40:00,101.58,102.0,101.58,101.9,356151.0,88.3598,88.7252,88.3598,88.6382,356151.0
2020-06-03 09:45:00,101.9,102.25,101.88,102.2,390290.0,88.6382,88.9426,88.6208,88.8991,390290.0
2020-06-03 09:50:00,102.2,102.4,102.05,102.25,379642.0,88.8991,89.0731,88.7687,88.9426,379642.0
2020-06-03 09:55:00,102.24,102.49,102.23,102.44,394196.0,88.9339,89.1514,88.9252,89.1079,394196.0
2020-06-03 10:00:00,102.45,102.87,102.42,102.84,462551.0,89.1166,89.4819,89.0905,89.4558,462551.0
2020-06-03 10:05:00,102.84,102.95,102.65,102.88,468370.0,89.4558,89.5515,89.2906,89.4906,468370.0
2020-06-03 10:10:00,102.86,103.09,102.74,102.86,722281.0,89.4732,89.6733,89.3689,89.4732,722281.0
2020-06-03 10:15:00,102.85,103.15,102.78,103.09,473891.0,89.4645,89.7255,89.4037,89.6733,473891.0
2020-06-03 10:20:00,103.09,103.49,103.07,103.35,488040.0,89.6733,90.0213,89.6559,89.8995,488040.0
2020-06-03 10:25:00,103.35,103.63,103.25,103.55,421749.0,89.8995,90.143,89.8125,90.0734,421749.0
2020-06-03 10:30:00,103.53,103.54,103.18,103.34,317232.0,90.056,90.0647,89.7516,89.8908,317232.0
2020-06-03 10:35:00,103.36,103.51,103.32,103.45,260601.0,89.9082,90.0387,89.8734,89.9865,260601.0
2020-06-03 10:40:00,103.45,103.83,103.44,103.77,313200.0,89.9865,90.317,89.9778,90.2648,313200.0
2020-06-03 10:45:00,103.78,103.86,103.67,103.85,357646.0,90.2735,90.3431,90.1778,90.3344,357646.0
2020-06-03 10:50:00,103.84,103.92,103.67,103.86,317905.0,90.3257,90.3953,90.1778,90.3431,317905.0
2020-06-03 10:55:00,103.86,103.97,103.78,103.87,430402.0,90.3431,90.4388,90.2735,90.3518,430402.0
2020-06-03 11:00:00,103.86,104.18,103.72,104.15,373180.0,90.3431,90.6215,90.2213,90.5954,373180.0
2020-06-03 11:05:00,104.14,104.48,104.13,104.35,494637.0,90.5867,90.8824,90.578,90.7693,494637.0
2020-06-03 11:10:00,104.36,104.48,104.19,104.41,305512.0,90.778,90.8824,90.6302,90.8215,305512.0
2020-06-03 11:15:00,104.42,104.63,104.35,104.37,289844.0,90.8302,91.0129,90.7693,90.7867,289844.0
2020-06-03 11:20:00,104.35,104.49,104.07,104.43,271805.0,90.7693,90.8911,90.5258,90.8389,271805.0
2020-06-03 11:25:00,104.43,104.52,104.11,104.25,372697.0,90.8389,90.9172,90.5606,90.6823,372697.0
2020-06-03 11:30:00,104.25,104.41,104.1,104.34,277805.0,90.6823,90.8215,90.5519,90.7606,277805.0
2020-06-03 11:35:00,104.32,104.42,104.19,104.28,222993.0,90.7432,90.8302,90.6302,90.7084,222993.0
2020-06-03 11:40:00,104.29,104.47,104.19,104.2,164929.0,90.7171,90.8737,90.6302,90.6388,164929.0
2020-06-03 11:45:00,104.2,104.31,104.01,104.17,183587.0,90.6388,90.7345,90.4736,90.6128,183587.0
2020-06-03 11:50:00,104.18,104.2,103.86,103.97,248958.0,90.6215,90.6388,90.3431,90.4388,248958.0
2020-06-03 11:55:00,103.97,104.19,103.95,104.11,178111.0,90.4388,90.6302,90.4214,90.5606,178111.0
2020-06-03 12:00:00,104.1,104.14,103.78,103.87,190575.0,90.5519,90.5867,90.2735,90.3518,190575.0
2020-06-03 12:05:00,103.88,103.98,103.87,103.97,115546.0,90.3605,90.4475,90.3518,90.4388,115546.0
2020-06-03 12:10:00,103.98,104.19,103.97,104.09,222088.0,90.4475,90.6302,90.4388,90.5432,222088.0
2020-06-03 12:15:00,104.09,104.1,103.8,103.83,185217.0,90.5432,90.5519,90.2909,90.317,185217.0
2020-06-03 12:20:00,103.87,103.91,103.74,103.9,127282.0,90.3518,90.3866,90.2387,90.3779,127282.0
2020-06-03 12:25:00,103.89,103.91,103.76,103.86,143772.0,90.3692,90.3866,90.2561,90.3431,143772.0
2020-06-03 12:30:00,103.86,104.17,103.74,104.14,168480.0,90.3431,90.6128,90.2387,90.5867,168480.0
2020-06-03 12:35:00,104.14,104.15,103.8,103.86,130406.0,90.5867,90.5954,90.2909,90.3431,130406.0
2020-06-03 12:40:00,103.87,104.02,103.86,103.99,139888.0,90.3518,90.4823,90.3431,90.4562,139888.0
2020-06-03 12:45:00,103.99,104.02,103.86,103.89,141048.0,90.4562,90.4823,90.3431,90.3692,141048.0
2020-06-03 12:50:00,103.88,104.07,103.85,103.99,122258.0,90.3605,90.5258,90.3344,90.4562,122258.0
2020-06-03 12:55:00,103.98,104.1,103.91,103.98,122685.0,90.4475,90.5519,90.3866,90.4475,122685.0
2020-06-03 13:00:00,103.98,104.12,103.98,104.02,110174.0,90.4475,90.5693,90.4475,90.4823,110174.0
2020-06-03 13:05:00,104.01,104.08,103.9,104.06,86077.0,90.4736,90.5345,90.3779,90.5171,86077.0
2020-06-03 13:10:00,104.07,104.09,103.97,104.05,63369.0,90.5258,90.5432,90.4388,90.5084,63369.0
2020-06-03 13:15:00,104.04,104.09,103.88,103.95,155743.0,90.4997,90.5432,90.3605,90.4214,155743.0
2020-06-03 13:20:00,103.94,104.04,103.85,103.91,99207.0,90.4127,90.4997,90.3344,90.3866,99207.0
2020-06-03 13:25:00,103.92,103.96,103.76,103.77,123626.0,90.3953,90.4301,90.2561,90.2648,123626.0
2020-06-03 13:30:00,103.78,103.78,103.61,103.62,127489.0,90.2735,90.2735,90.1256,90.1343,127489.0
2020-06-03 13:35:00,103.62,103.67,103.47,103.55,161670.0,90.1343,90.1778,90.0039,90.0734,161670.0
2020-06-03 13:40:00,103.56,103.74,103.55,103.58,118998.0,90.0821,90.2387,90.0734,90.0995,118998.0
2020-06-03 13:45:00,103.58,103.82,103.53,103.78,160917.0,90.0995,90.3083,90.056,90.2735,160917.0
2020-06-03 13:50:00,103.76,103.82,103.62,103.78,82580.0,90.2561,90.3083,90.1343,90.2735,82580.0
2020-06-03 13:55:00,103.77,103.78,103.71,103.73,67664.0,90.2648,90.2735,90.2126,90.23,67664.0
2020-06-03 14:00:00,103.74,104.07,103.72,104.05,156379.0,90.2387,90.5258,90.2213,90.5084,156379.0
2020-06-03 14:05:00,104.06,104.12,103.89,103.92,123748.0,90.5171,90.5693,90.3692,90.3953,123748.0
2020-06-03 14:10:00,103.93,104.11,103.91,104.08,84850.0,90.404,90.5606,90.3866,90.5345,84850.0
2020-06-03 14:15:00,104.08,104.27,104.03,104.24,132919.0,90.5345,90.6997,90.491,90.6736,132919.0
2020-06-03 14:20:00,104.25,104.29,104.1,104.26,139449.0,90.6823,90.7171,90.5519,90.691,139449.0
2020-06-03 14:25:00,104.24,104.35,104.21,104.27,140160.0,90.6736,90.7693,90.6475,90.6997,140160.0
2020-06-03 14:30:00,104.27,104.28,104.07,104.16,168207.0,90.6997,90.7084,90.5258,90.6041,168207.0
2020-06-03 14:35:00,104.16,104.22,104.07,104.14,116379.0,90.6041,90.6562,90.5258,90.5867,116379.0
2020-06-03 14:40:00,104.14,104.41,104.1,104.36,183069.0,90.5867,90.8215,90.5519,90.778,183069.0
2020-06-03 14:45:00,104.36,104.52,104.33,104.35,441965.0,90.778,90.9172,90.7519,90.7693,441965.0
2020-06-03 14:50:00,104.34,104.36,104.23,104.24,151825.0,90.7606,90.778,90.6649,90.6736,151825.0
2020-06-03 14:55:00,104.24,104.33,104.15,104.16,154059.0,90.6736,90.7519,90.5954,90.6041,154059.0
2020-06-03 15:00:00,104.16,104.29,104.06,104.24,120617.0,90.6041,90.7171,90.5171,90.6736,120617.0
2020-06-03 15:05:00,104.25,104.33,104.17,104.22,91079.0,90.6823,90.7519,90.6128,90.6562,91079.0
2020-06-03 15:10:00,104.22,104.3,104.16,104.26,132109.0,90.6562,90.7258,90.6041,90.691,132109.0
2020-06-03 15:15:00,104.26,104.44,104.22,104.41,166239.0,90.691,90.8476,90.6562,90.8215,166239.0
2020-06-03 15:20:00,104.4,104.58,104.26,104.54,190590.0,90.8128,90.9694,90.691,90.9346,190590.0
2020-06-03 15:25:00,104.54,104.73,104.52,104.55,431308.0,90.9346,91.0999,90.9172,90.9433,431308.0
2020-06-03 15:30:00,104.55,104.55,104.27,104.32,214292.0,90.9433,90.9433,90.6997,90.7432,214292.0
2020-06-03 15:35:00,104.31,104.63,104.26,104.59,243881.0,90.7345,91.0129,90.691,90.9781,243881.0
2020-06-03 15:40:00,104.59,104.73,104.5,104.64,266746.0,90.9781,91.0999,90.8998,91.0216,266746.0
2020-06-03 15:45:00,104.65,104.73,104.54,104.64,337034.0,91.0303,91.0999,90.9346,91.0216,337034.0
2020-06-03 15:50:00,104.64,104.92,104.59,104.74,713641.0,91.0216,91.2651,90.9781,91.1086,713641.0
2020-06-03 15:55:00,104.75,104.75,104.17,104.29,884471.0,91.1173,91.1173,90.6128,90.7171,884471.0
2020-06-04 09:30:00,103.82,104.07,103.3,103.66,746480.0,90.3083,90.5258,89.856,90.1691,746480.0
2020-06-04 09:35:00,103.65,103.81,103.35,103.51,298209.0,90.1604,90.2996,89.8995,90.0387,298209.0
2020-06-04 09:40:00,103.49,103.5,103.0,103.23,268312.0,90.0213,90.03,89.595,89.7951,268312.0
2020-06-04 09:45:00,103.25,103.36,102.79,103.15,371535.0,89.8125,89.9082,89.4124,89.7255,371535.0
2020-06-04 09:50:00,103.15,103.96,103.11,103.89,293539.0,89.7255,90.4301,89.6907,90.3692,293539.0
2020-06-04 09:55:00,103.9,104.81,103.8,104.81,458891.0,90.3779,91.1695,90.2909,91.1695,458891.0
2020-06-04 10:00:00,104.82,105.72,104.74,105.7,659388.0,91.1782,91.961,91.1086,91.9436,659388.0
2020-06-04 10:05:00,105.72,106.04,105.51,105.64,974127.0,91.961,92.2394,91.7784,91.8914,974127.0
2020-06-04 10:10:00,105.64,105.85,105.54,105.57,329716.0,91.8914,92.0741,91.8045,91.8306,329716.0
2020-06-04 10:15:00,105.56,106.0,105.56,105.99,308423.0,91.8219,92.2046,91.8219,92.1959,308423.0
2020-06-04 10:20:00,105.98,106.08,105.5,105.74,532736.0,92.1872,92.2742,91.7697,91.9784,532736.0
2020-06-04 10:25:00,105.74,106.08,105.72,105.76,258562.0,91.9784,92.2742,91.961,91.9958,258562.0
2020-06-04 10:30:00,105.76,105.96,105.65,105.73,213159.0,91.9958,92.1698,91.9001,91.9697,213159.0
2020-06-04 10:35:00,105.72,105.78,105.48,105.53,235419.0,91.961,92.0132,91.7523,91.7958,235419.0
2020-06-04 10:40:00,105.54,105.88,105.53,105.83,274331.0,91.8045,92.1002,91.7958,92.0567,274331.0
2020-06-04 10:45:00,105.83,106.27,105.52,106.24,337564.0,92.0567,92.4394,91.7871,92.4134,337564.0
2020-06-04 10:50:00,106.24,106.34,105.95,106.33,310988.0,92.4134,92.5003,92.1611,92.4916,310988.0
2020-06-04 10:55:00,106.32,106.48,106.18,106.28,287810.0,92.4829,92.6221,92.3612,92.4481,287810.0
2020-06-04 11:00:00,106.28,106.41,105.99,106.31,599576.0,92.4481,92.5612,92.1959,92.4742,599576.0
2020-06-04 11:05:00,106.32,106.32,105.63,105.66,311969.0,92.4829,92.4829,91.8827,91.9088,311969.0
2020-06-04 11:10:00,105.66,105.8,105.36,105.58,328482.0,91.9088,92.0306,91.6479,91.8392,328482.0
2020-06-04 11:15:00,105.59,105.68,105.37,105.39,242549.0,91.8479,91.9262,91.6566,91.674,242549.0
2020-06-04 11:20:00,105.38,105.79,105.34,105.49,226033.0,91.6653,92.0219,91.6305,91.761,226033.0
2020-06-04 11:25:00,105.49,105.57,105.3,105.5,171089.0,91.761,91.8306,91.5957,91.7697,171089.0
2020-06-04 11:30:00,105.5,105.73,105.46,105.69,171883.0,91.7697,91.9697,91.7349,91.9349,171883.0
2020-06-04 11:35:00,105.69,105.69,105.47,105.55,110005.0,91.9349,91.9349,91.7436,91.8132,110005.0
2020-06-04 11:40:00,105.57,105.69,105.42,105.58,143883.0,91.8306,91.9349,91.7001,91.8392,143883.0
2020-06-04 11:45:00,105.56,105.6,105.42,105.52,118535.0,91.8219,91.8566,91.7001,91.7871,118535.0
2020-06-04 11:50:00,105.51,105.88,105.43,105.76,208162.0,91.7784,92.1002,91.7088,91.9958,208162.0
2020-06-04 11:55:00,105.77,105.77,105.47,105.52,154790.0,92.0045,92.0045,91.7436,91.7871,154790.0
2020-06-04 12:00:00,105.51,105.63,105.46,105.47,111258.0,91.7784,91.8827,91.7349,91.7436,111258.0
2020-06-04 12:05:00,105.47,105.97,105.47,105.88,289419.0,91.7436,92.1785,91.7436,92.1002,289419.0
2020-06-04 12:10:00,105.89,105.94,105.67,105.68,140467.0,92.1089,92.1524,91.9175,91.9262,140467.0
2020-06-04 12:15:00,105.69,105.69,105.52,105.56,190035.0,91.9349,91.9349,91.7871,91.8219,190035.0
2020-06-04 12:20:00,105.57,105.72,105.43,105.69,203530.0,91.8306,91.961,91.7088,91.9349,203530.0
2020-06-04 12:25:00,105.69,105.69,105.49,105.61,117033.0,91.9349,91.9349,91.761,91.8653,117033.0
2020-06-04 12:30:00,105.62,105.63,105.33,105.43,244033.0,91.874,91.8827,91.6218,91.7088,244033.0
2020-06-04 12:35:00,105.43,105.56,105.42,105.43,118823.0,91.7088,91.8219,91.7001,91.7088,118823.0
2020-06-04 12:40:00,105.43,105.47,105.25,105.3,88316.0,91.7088,91.7436,91.5522,91.5957,88316.0
2020-06-04 12:45:00,105.29,105.32,105.05,105.06,125104.0,91.587,91.6131,91.3782,91.3869,125104.0
2020-06-04 12:50:00,105.06,105.15,104.88,105.04,206620.0,91.3869,91.4652,91.2304,91.3695,206620.0
2020-06-04 12:55:00,105.04,105.25,104.94,105.13,150100.0,91.3695,91.5522,91.2825,91.4478,150100.0
2020-06-04 13:00:00,105.13,105.35,105.11,105.21,138630.0,91.4478,91.6392,91.4304,91.5174,138630.0
2020-06-04 13:05:00,105.2,105.45,105.2,105.4,156672.0,91.5087,91.7262,91.5087,91.6827,156672.0
2020-06-04 13:10:00,105.4,105.4,105.19,105.32,141673.0,91.6827,91.6827,91.5,91.6131,141673.0
2020-06-04 13:15:00,105.32,105.4,105.21,105.31,187513.0,91.6131,91.6827,91.5174,91.6044,187513.0
2020-06-04 13:20:00,105.31,105.43,105.26,105.29,109248.0,91.6044,91.7088,91.5609,91.587,109248.0
2020-06-04 13:25:00,105.31,105.37,105.26,105.28,95303.0,91.6044,91.6566,91.5609,91.5783,95303.0
2020-06-04 13:30:00,105.29,105.38,105.26,105.29,108345.0,91.587,91.6653,91.5609,91.587,108345.0
2020-06-04 13:35:00,105.29,105.44,105.23,105.42,121473.0,91.587,91.7175,91.5348,91.7001,121473.0
2020-06-04 13:40:00,105.43,105.56,105.38,105.52,128344.0,91.7088,91.8219,91.6653,91.7871,128344.0
2020-06-04 13:45:00,105.53,105.67,105.49,105.52,133987.0,91.7958,91.9175,91.761,91.7871,133987.0
2020-06-04 13:50:00,105.53,105.88,105.51,105.88,177162.0,91.7958,92.1002,91.7784,92.1002,177162.0
2020-06-04 13:55:00,105.88,105.9,105.68,105.73,106008.0,92.1002,92.1176,91.9262,91.9697,106008.0
2020-06-04 14:00:00,105.73,105.82,105.67,105.79,85121.0,91.9697,92.048,91.9175,92.0219,85121.0
2020-06-04 14:05:00,105.78,105.8,105.6,105.73,121698.0,92.0132,92.0306,91.8566,91.9697,121698.0
2020-06-04 14:10:00,105.73,105.96,105.64,105.95,131236.0,91.9697,92.1698,91.8914,92.1611,131236.0
2020-06-04 14:15:00,105.94,105.98,105.8,105.95,291851.0,92.1524,92.1872,92.0306,92.1611,291851.0
2020-06-04 14:20:00,105.94,105.97,105.78,105.84,288997.0,92.1524,92.1785,92.0132,92.0654,288997.0
2020-06-04 14:25:00,105.84,105.91,105.78,105.85,114557.0,92.0654,92.1263,92.0132,92.0741,114557.0
2020-06-04 14:30:00,105.86,105.94,105.69,105.75,235625.0,92.0828,92.1524,91.9349,91.9871,235625.0
2020-06-04 14:35:00,105.75,105.89,105.7,105.89,111517.0,91.9871,92.1089,91.9436,92.1089,111517.0
2020-06-04 14:40:00,105.89,105.92,105.74,105.9,140173.0,92.1089,92.135,91.9784,92.1176,140173.0
2020-06-04 14:45:00,105.91,106.02,105.77,106.01,485384.0,92.1263,92.222,92.0045,92.2133,485384.0
2020-06-04 14:50:00,106.01,106.03,105.91,105.94,302697.0,92.2133,92.2307,92.1263,92.1524,302697.0
2020-06-04 14:55:00,105.94,105.97,105.45,105.53,245154.0,92.1524,92.1785,91.7262,91.7958,245154.0
2020-06-04 15:00:00,105.54,105.7,105.47,105.65,245951.0,91.8045,91.9436,91.7436,91.9001,245951.0
2020-06-04 15:05:00,105.65,105.65,105.46,105.6,338030.0,91.9001,91.9001,91.7349,91.8566,338030.0
2020-06-04 15:10:00,105.6,105.65,105.28,105.3,297176.0,91.8566,91.9001,91.5783,91.5957,297176.0
2020-06-04 15:15:00,105.29,105.72,105.19,105.67,495706.0,91.587,91.961,91.5,91.9175,495706.0
2020-06-04 15:20:00,105.67,105.88,105.59,105.76,306100.0,91.9175,92.1002,91.8479,91.9958,306100.0
2020-06-04 15:25:00,105.75,106.25,105.75,106.24,253481.0,91.9871,92.4221,91.9871,92.4134,253481.0
2020-06-04 15:30:00,106.24,106.58,106.22,106.34,685539.0,92.4134,92.7091,92.396,92.5003,685539.0
2020-06-04 15:35:00,106.34,106.43,106.29,106.31,304903.0,92.5003,92.5786,92.4568,92.4742,304903.0
2020-06-04 15:40:00,106.3,106.56,106.27,106.39,363500.0,92.4655,92.6917,92.4394,92.5438,363500.0
2020-06-04 15:45:00,106.38,106.46,106.15,106.17,394283.0,92.5351,92.6047,92.3351,92.3525,394283.0
2020-06-04 15:50:00,106.19,106.3,106.06,106.26,540362.0,92.3699,92.4655,92.2568,92.4308,540362.0
2020-06-04 15:55:00,106.27,106.61,106.19,106.42,815506.0,92.4394,92.7352,92.3699,92.5699,815506.0
2020-06-05 09:30:00,114.93,115.77,113.07,113.34,2525766.0,99.9724,100.7031,98.3545,98.5893,2525766.0
2020-06-05 09:35:00,113.36,113.49,111.62,112.56,1117153.0,98.6067,98.7198,97.0932,97.9108,1117153.0
2020-06-05 09:40:00,112.56,112.71,111.97,112.34,727440.0,97.9108,98.0413,97.3976,97.7195,727440.0
2020-06-05 09:45:00,112.35,112.36,110.88,111.03,790793.0,97.7282,97.7369,96.4495,96.58,790793.0
2020-06-05 09:50:00,111.02,111.32,110.82,110.94,914053.0,96.5713,96.8322,96.3973,96.5017,914053.0
2020-06-05 09:55:00,110.94,111.0,109.91,110.13,1063263.0,96.5017,96.5539,95.6057,95.7971,1063263.0
2020-06-05 10:00:00,110.14,110.36,109.75,110.01,880131.0,95.8058,95.9972,95.4665,95.6927,880131.0
2020-06-05 10:05:00,110.01,110.29,109.53,109.93,863127.0,95.6927,95.9363,95.2752,95.6231,863127.0
2020-06-05 10:10:00,109.96,110.46,109.62,110.44,680693.0,95.6492,96.0841,95.3535,96.0667,680693.0
2020-06-05 10:15:00,110.45,110.8,109.77,110.29,494035.0,96.0754,96.3799,95.4839,95.9363,494035.0
2020-06-05 10:20:00,110.29,110.66,109.96,110.0,636475.0,95.9363,96.2581,95.6492,95.684,636475.0
2020-06-05 10:25:00,110.0,110.2,109.7,109.98,369179.0,95.684,95.858,95.4231,95.6666,369179.0
2020-06-05 10:30:00,109.98,110.22,109.77,109.88,369933.0,95.6666,95.8754,95.4839,95.5796,369933.0
2020-06-05 10:35:00,109.88,110.17,109.79,110.15,292194.0,95.5796,95.8319,95.5013,95.8145,292194.0
2020-06-05 10:40:00,110.15,110.59,109.95,110.55,599815.0,95.8145,96.1972,95.6405,96.1624,599815.0
2020-06-05 10:45:00,110.56,110.93,110.3,110.85,532427.0,96.1711,96.493,95.945,96.4234,532427.0
2020-06-05 10:50:00,110.85,111.36,110.81,111.17,667588.0,96.4234,96.867,96.3886,96.7017,667588.0
2020-06-05 10:55:00,111.16,111.39,110.86,111.0,713465.0,96.693,96.8931,96.4321,96.5539,713465.0
2020-06-05 11:00:00,111.0,111.26,110.84,110.97,539575.0,96.5539,96.78,96.4147,96.5278,539575.0
2020-06-05 11:05:00,110.95,111.07,110.85,111.0,452462.0,96.5104,96.6148,96.4234,96.5539,452462.0
2020-06-05 11:10:00,111.0,111.01,110.82,111.0,337514.0,96.5539,96.5626,96.3973,96.5539,337514.0
2020-06-05 11:15:00,110.99,111.0,110.85,110.97,389991.0,96.5452,96.5539,96.4234,96.5278,389991.0
2020-06-05 11:20:00,110.97,111.2,110.88,111.08,371398.0,96.5278,96.7278,96.4495,96.6234,371398.0
2020-06-05 11:25:00,111.09,111.41,111.07,111.38,514065.0,96.6321,96.9105,96.6148,96.8844,514065.0
2020-06-05 11:30:00,111.38,111.68,111.06,111.09,228704.0,96.8844,97.1454,96.6061,96.6321,228704.0
2020-06-05 11:35:00,111.09,111.14,110.77,110.82,337141.0,96.6321,96.6756,96.3538,96.3973,337141.0
2020-06-05 11:40:00,110.82,111.29,110.72,111.25,263650.0,96.3973,96.8061,96.3103,96.7713,263650.0
2020-06-05 11:45:00,111.24,111.26,110.92,111.06,271327.0,96.7626,96.78,96.4843,96.6061,271327.0
2020-06-05 11:50:00,111.05,111.27,110.91,111.25,240185.0,96.5974,96.7887,96.4756,96.7713,240185.0
2020-06-05 11:55:00,111.23,111.34,110.76,110.84,334566.0,96.7539,96.8496,96.3451,96.4147,334566.0
2020-06-05 12:00:00,110.86,111.09,110.6,110.79,166801.0,96.4321,96.6321,96.2059,96.3712,166801.0
2020-06-05 12:05:00,110.8,111.0,110.76,110.9,150988.0,96.3799,96.5539,96.3451,96.4669,150988.0
2020-06-05 12:10:00,110.92,110.97,110.55,110.59,200240.0,96.4843,96.5278,96.1624,96.1972,200240.0
2020-06-05 12:15:00,110.6,110.66,109.76,109.77,424608.0,96.2059,96.2581,95.4752,95.4839,424608.0
2020-06-05 12:20:00,109.76,110.29,109.72,110.21,300881.0,95.4752,95.9363,95.4404,95.8667,300881.0
2020-06-05 12:25:00,110.22,110.57,110.22,110.57,192214.0,95.8754,96.1798,95.8754,96.1798,192214.0
2020-06-05 12:30:00,110.58,110.99,110.52,110.98,337594.0,96.1885,96.5452,96.1363,96.5365,337594.0
2020-06-05 12:35:00,110.98,111.24,110.98,111.14,231612.0,96.5365,96.7626,96.5365,96.6756,231612.0
2020-06-05 12:40:00,111.14,111.16,110.88,110.95,196337.0,96.6756,96.693,96.4495,96.5104,196337.0
2020-06-05 12:45:00,110.96,111.12,110.91,110.95,222222.0,96.5191,96.6582,96.4756,96.5104,222222.0
2020-06-05 12:50:00,110.94,110.96,110.84,110.86,217949.0,96.5017,96.5191,96.4147,96.4321,217949.0
2020-06-05 12:55:00,110.86,110.86,110.65,110.66,274793.0,96.4321,96.4321,96.2494,96.2581,274793.0
2020-06-05 13:00:00,110.66,111.05,110.65,111.02,212923.0,96.2581,96.5974,96.2494,96.5713,212923.0
2020-06-05 13:05:00,111.0,111.13,110.89,111.02,325618.0,96.5539,96.6669,96.4582,96.5713,325618.0
2020-06-05 13:10:00,111.02,111.1,110.91,110.95,127798.0,96.5713,96.6408,96.4756,96.5104,127798.0
2020-06-05 13:15:00,110.96,111.0,110.82,110.87,107033.0,96.5191,96.5539,96.3973,96.4408,107033.0
2020-06-05 13:20:00,110.88,111.15,110.82,111.14,319489.0,96.4495,96.6843,96.3973,96.6756,319489.0
2020-06-05 13:25:00,111.15,111.44,111.14,111.43,224474.0,96.6843,96.9366,96.6756,96.9279,224474.0
2020-06-05 13:30:00,111.42,111.5,111.3,111.49,267479.0,96.9192,96.9888,96.8148,96.9801,267479.0
2020-06-05 13:35:00,111.48,111.58,111.34,111.35,199524.0,96.9714,97.0584,96.8496,96.8583,199524.0
2020-06-05 13:40:00,111.34,111.38,111.16,111.3,339722.0,96.8496,96.8844,96.693,96.8148,339722.0
2020-06-05 13:45:00,111.31,111.43,111.05,111.21,338235.0,96.8235,96.9279,96.5974,96.7365,338235.0
2020-06-05 13:50:00,111.21,111.29,111.0,111.26,233064.0,96.7365,96.8061,96.5539,96.78,233064.0
2020-06-05 13:55:00,111.27,111.29,111.09,111.24,110722.0,96.7887,96.8061,96.6321,96.7626,110722.0
2020-06-05 14:00:00,111.24,111.52,111.04,111.52,303998.0,96.7626,97.0062,96.5887,97.0062,303998.0
2020-06-05 14:05:00,111.53,111.53,111.28,111.35,696194.0,97.0149,97.0149,96.7974,96.8583,696194.0
2020-06-05 14:10:00,111.34,111.51,111.16,111.18,293088.0,96.8496,96.9975,96.693,96.7104,293088.0
2020-06-05 14:15:00,111.18,111.37,111.1,111.12,211027.0,96.7104,96.8757,96.6408,96.6582,211027.0
2020-06-05 14:20:00,111.12,111.19,110.98,111.01,422408.0,96.6582,96.7191,96.5365,96.5626,422408.0
2020-06-05 14:25:00,111.02,111.12,110.95,111.02,264954.0,96.5713,96.6582,96.5104,96.5713,264954.0
2020-06-05 14:30:00,111.01,111.14,110.74,110.84,323695.0,96.5626,96.6756,96.3277,96.4147,323695.0
2020-06-05 14:35:00,110.83,110.98,110.5,110.94,230519.0,96.406,96.5365,96.1189,96.5017,230519.0
2020-06-05 14:40:00,110.96,111.26,110.85,111.24,186640.0,96.5191,96.78,96.4234,96.7626,186640.0
2020-06-05 14:45:00,111.25,111.28,110.93,110.96,175274.0,96.7713,96.7974,96.493,96.5191,175274.0
2020-06-05 14:50:00,110.97,111.13,110.89,110.96,217230.0,96.5278,96.6669,96.4582,96.5191,217230.0
2020-06-05 14:55:00,110.91,111.08,110.88,111.03,163517.0,96.4756,96.6234,96.4495,96.58,163517.0
2020-06-05 15:00:00,111.03,111.1,110.9,110.92,220937.0,96.58,96.6408,96.4669,96.4843,220937.0
2020-06-05 15:05:00,110.93,110.96,110.66,110.84,228353.0,96.493,96.5191,96.2581,96.4147,228353.0
2020-06-05 15:10:00,110.86,111.01,110.79,110.92,437755.0,96.4321,96.5626,96.3712,96.4843,437755.0
2020-06-05 15:15:00,110.93,111.25,110.83,111.22,313504.0,96.493,96.7713,96.406,96.7452,313504.0
2020-06-05 15:20:00,111.22,111.34,111.06,111.3,563156.0,96.7452,96.8496,96.6061,96.8148,563156.0
2020-06-05 15:25:00,111.31,111.63,111.3,111.6,332610.0,96.8235,97.1019,96.8148,97.0758,332610.0
2020-06-05 15:30:00,111.61,111.61,111.1,111.14,385323.0,97.0845,97.0845,96.6408,96.6756,385323.0
2020-06-05 15:35:00,111.15,111.27,110.99,111.22,347837.0,96.6843,96.7887,96.5452,96.7452,347837.0
2020-06-05 15:40:00,111.22,111.32,111.1,111.18,404496.0,96.7452,96.8322,96.6408,96.7104,404496.0
2020-06-05 15:45:00,111.18,111.31,111.14,111.29,549697.0,96.7104,96.8235,96.6756,96.8061,549697.0
2020-06-05 15:50:00,111.29,111.5,111.18,111.28,858145.0,96.8061,96.9888,96.7104,96.7974,858145.0
2020-06-05 15:55:00,111.27,111.37,111.12,111.13,1044312.0,96.7887,96.8757,96.6582,96.6669,1044312.0
2020-06-08 09:30:00,113.41,114.19,113.4,113.82,1146002.0,98.6502,99.3287,98.6415,99.0069,1146002.0
2020-06-08 09:35:00,113.8,113.84,112.82,113.17,632781.0,98.9895,99.0242,98.137,98.4414,632781.0
2020-06-08 09:40:00,113.17,113.29,112.67,113.2,536914.0,98.4414,98.5458,98.0065,98.4675,536914.0
2020-06-08 09:45:00,113.2,113.32,112.77,112.81,558632.0,98.4675,98.5719,98.0935,98.1283,558632.0
2020-06-08 09:50:00,112.82,113.39,112.82,113.39,305846.0,98.137,98.6328,98.137,98.6328,305846.0
2020-06-08 09:55:00,113.37,113.5,113.26,113.42,300525.0,98.6154,98.7285,98.5197,98.6589,300525.0
2020-06-08 10:00:00,113.42,113.5,112.98,113.26,395872.0,98.6589,98.7285,98.2762,98.5197,395872.0
2020-06-08 10:05:00,113.23,113.45,112.99,113.04,244710.0,98.4936,98.685,98.2849,98.3284,244710.0
2020-06-08 10:10:00,113.04,113.29,112.94,113.25,261375.0,98.3284,98.5458,98.2414,98.511,261375.0
2020-06-08 10:15:00,113.24,113.35,112.9,112.9,299903.0,98.5023,98.598,98.2066,98.2066,299903.0
2020-06-08 10:20:00,112.89,113.11,112.73,112.82,290433.0,98.1979,98.3893,98.0587,98.137,290433.0
2020-06-08 10:25:00,112.82,112.89,112.25,112.32,366037.0,98.137,98.1979,97.6412,97.7021,366037.0
2020-06-08 10:30:00,112.32,112.59,112.27,112.54,348695.0,97.7021,97.9369,97.6586,97.8934,348695.0
2020-06-08 10:35:00,112.55,112.56,112.07,112.13,322700.0,97.9021,97.9108,97.4846,97.5368,322700.0
2020-06-08 10:40:00,112.14,112.85,112.09,112.84,155297.0,97.5455,98.1631,97.502,98.1544,155297.0
2020-06-08 10:45:00,112.84,113.1,112.75,112.98,195807.0,98.1544,98.3806,98.0761,98.2762,195807.0
2020-06-08 10:50:00,112.99,113.51,112.92,113.46,283221.0,98.2849,98.7372,98.224,98.6937,283221.0
2020-06-08 10:55:00,113.46,113.47,113.21,113.34,193874.0,98.6937,98.7024,98.4762,98.5893,193874.0
2020-06-08 11:00:00,113.34,113.49,113.22,113.33,152847.0,98.5893,98.7198,98.4849,98.5806,152847.0
2020-06-08 11:05:00,113.34,113.36,113.1,113.17,138684.0,98.5893,98.6067,98.3806,98.4414,138684.0
2020-06-08 11:10:00,113.17,113.42,113.15,113.42,159544.0,98.4414,98.6589,98.424,98.6589,159544.0
2020-06-08 11:15:00,113.39,113.66,113.29,113.55,200486.0,98.6328,98.8677,98.5458,98.772,200486.0
2020-06-08 11:20:00,113.54,113.59,113.15,113.15,220922.0,98.7633,98.8068,98.424,98.424,220922.0
2020-06-08 11:25:00,113.17,113.3,112.9,112.91,151259.0,98.4414,98.5545,98.2066,98.2153,151259.0
2020-06-08 11:30:00,112.93,113.0,112.83,112.92,137912.0,98.2327,98.2936,98.1457,98.224,137912.0
2020-06-08 11:35:00,112.91,113.0,112.83,112.85,126084.0,98.2153,98.2936,98.1457,98.1631,126084.0
2020-06-08 11:40:00,112.86,112.94,112.56,112.6,214739.0,98.1718,98.2414,97.9108,97.9456,214739.0
2020-06-08 11:45:00,112.58,112.92,112.54,112.89,171766.0,97.9282,98.224,97.8934,98.1979,171766.0
2020-06-08 11:50:00,112.88,112.9,112.68,112.73,125661.0,98.1892,98.2066,98.0152,98.0587,125661.0
2020-06-08 11:55:00,112.73,112.81,112.67,112.73,93907.0,98.0587,98.1283,98.0065,98.0587,93907.0
2020-06-08 12:00:00,112.72,112.74,112.53,112.54,139201.0,98.05,98.0674,97.8847,97.8934,139201.0
2020-06-08 12:05:00,112.52,112.76,112.46,112.76,126358.0,97.876,98.0848,97.8238,98.0848,126358.0
2020-06-08 12:10:00,112.76,112.92,112.66,112.68,123351.0,98.0848,98.224,97.9978,98.0152,123351.0
2020-06-08 12:15:00,112.66,112.89,112.64,112.83,107123.0,97.9978,98.1979,97.9804,98.1457,107123.0
2020-06-08 12:20:00,112.83,112.92,112.72,112.78,134450.0,98.1457,98.224,98.05,98.1022,134450.0
2020-06-08 12:25:00,112.78,112.84,112.53,112.64,104299.0,98.1022,98.1544,97.8847,97.9804,104299.0
2020-06-08 12:30:00,112.64,112.78,112.54,112.72,71911.0,97.9804,98.1022,97.8934,98.05,71911.0
2020-06-08 12:35:00,112.72,113.03,112.62,113.0,142454.0,98.05,98.3197,97.963,98.2936,142454.0
2020-06-08 12:40:00,113.0,113.11,112.63,112.66,310309.0,98.2936,98.3893,97.9717,97.9978,310309.0
2020-06-08 12:45:00,112.66,112.76,112.56,112.75,117344.0,97.9978,98.0848,97.9108,98.0761,117344.0
2020-06-08 12:50:00,112.75,112.83,112.67,112.69,77834.0,98.0761,98.1457,98.0065,98.0239,77834.0
2020-06-08 12:55:00,112.68,112.69,112.53,112.55,111291.0,98.0152,98.0239,97.8847,97.9021,111291.0
2020-06-08 13:00:00,112.56,112.63,112.29,112.32,279288.0,97.9108,97.9717,97.676,97.7021,279288.0
2020-06-08 13:05:00,112.32,112.48,112.2,112.47,185639.0,97.7021,97.8412,97.5977,97.8325,185639.0
2020-06-08 13:10:00,112.48,112.61,112.3,112.4,277991.0,97.8412,97.9543,97.6847,97.7717,277991.0
2020-06-08 13:15:00,112.41,112.46,112.27,112.33,86717.0,97.7804,97.8238,97.6586,97.7108,86717.0
2020-06-08 13:20:00,112.33,112.41,112.24,112.39,90388.0,97.7108,97.7804,97.6325,97.763,90388.0
2020-06-08 13:25:00,112.39,112.48,112.37,112.44,81475.0,97.763,97.8412,97.7456,97.8065,81475.0
2020-06-08 13:30:00,112.43,112.46,112.22,112.44,132049.0,97.7978,97.8238,97.6151,97.8065,132049.0
2020-06-08 13:35:00,112.44,112.48,112.16,112.42,177088.0,97.8065,97.8412,97.5629,97.7891,177088.0
2020-06-08 13:40:00,112.42,112.54,112.22,112.53,314795.0,97.7891,97.8934,97.6151,97.8847,314795.0
2020-06-08 13:45:00,112.53,112.64,112.44,112.46,147597.0,97.8847,97.9804,97.8065,97.8238,147597.0
2020-06-08 13:50:00,112.45,112.57,112.39,112.51,139981.0,97.8152,97.9195,97.763,97.8673,139981.0
2020-06-08 13:55:00,112.51,112.76,112.51,112.68,151160.0,97.8673,98.0848,97.8673,98.0152,151160.0
2020-06-08 14:00:00,112.68,112.76,112.55,112.74,125229.0,98.0152,98.0848,97.9021,98.0674,125229.0
2020-06-08 14:05:00,112.71,112.76,112.5,112.62,115099.0,98.0413,98.0848,97.8586,97.963,115099.0
2020-06-08 14:10:00,112.61,112.62,112.43,112.52,84811.0,97.9543,97.963,97.7978,97.876,84811.0
2020-06-08 14:15:00,112.53,112.53,112.26,112.27,99682.0,97.8847,97.8847,97.6499,97.6586,99682.0
2020-06-08 14:20:00,112.27,112.33,112.13,112.15,130463.0,97.6586,97.7108,97.5368,97.5542,130463.0
2020-06-08 14:25:00,112.16,112.28,112.13,112.15,112521.0,97.5629,97.6673,97.5368,97.5542,112521.0
2020-06-08 14:30:00,112.15,112.17,111.94,112.02,253147.0,97.5542,97.5716,97.3715,97.4411,253147.0
2020-06-08 14:35:00,112.02,112.14,112.01,112.12,117300.0,97.4411,97.5455,97.4324,97.5281,117300.0
2020-06-08 14:40:00,112.12,112.25,112.03,112.2,162114.0,97.5281,97.6412,97.4498,97.5977,162114.0
2020-06-08 14:45:00,112.2,112.3,112.04,112.27,129335.0,97.5977,97.6847,97.4585,97.6586,129335.0
2020-06-08 14:50:00,112.27,112.28,112.14,112.25,94782.0,97.6586,97.6673,97.5455,97.6412,94782.0
2020-06-08 14:55:00,112.24,112.24,112.1,112.13,142794.0,97.6325,97.6325,97.5107,97.5368,142794.0
2020-06-08 15:00:00,112.13,112.18,112.01,112.14,157149.0,97.5368,97.5803,97.4324,97.5455,157149.0
2020-06-08 15:05:00,112.14,112.2,111.99,112.02,105624.0,97.5455,97.5977,97.415,97.4411,105624.0
2020-06-08 15:10:00,112.02,112.04,111.94,112.0,133855.0,97.4411,97.4585,97.3715,97.4237,133855.0
2020-06-08 15:15:00,112.01,112.21,111.97,112.15,115720.0,97.4324,97.6064,97.3976,97.5542,115720.0
2020-06-08 15:20:00,112.14,112.53,112.14,112.49,226353.0,97.5455,97.8847,97.5455,97.8499,226353.0
2020-06-08 15:25:00,112.48,112.57,112.31,112.47,122916.0,97.8412,97.9195,97.6934,97.8325,122916.0
2020-06-08 15:30:00,112.47,112.73,112.4,112.71,180584.0,97.8325,98.0587,97.7717,98.0413,180584.0
2020-06-08 15:35:00,112.72,113.0,112.67,113.0,237718.0,98.05,98.2936,98.0065,98.2936,237718.0
2020-06-08 15:40:00,113.0,113.27,112.86,112.92,331941.0,98.2936,98.5284,98.1718,98.224,331941.0
2020-06-08 15:45:00,112.92,113.22,112.82,113.15,269718.0,98.224,98.4849,98.137,98.424,269718.0
2020-06-08 15:50:00,113.16,113.45,113.14,113.34,514564.0,98.4327,98.685,98.4153,98.5893,514564.0
2020-06-08 15:55:00,113.34,113.5,113.16,113.47,851199.0,98.5893,98.7285,98.4327,98.7024,851199.0
2020-06-09 09:30:00,110.65,111.13,109.81,110.3,793106.0,96.2494,96.6669,95.5187,95.945,793106.0
2020-06-09 09:35:00,110.31,111.04,110.26,110.33,360909.0,95.9537,96.5887,95.9102,95.9711,360909.0
2020-06-09 09:40:00,110.34,110.92,110.2,110.57,274845.0,95.9798,96.4843,95.858,96.1798,274845.0
2020-06-09 09:45:00,110.57,111.22,110.55,110.99,235145.0,96.1798,96.7452,96.1624,96.5452,235145.0
2020-06-09 09:50:00,110.98,111.09,110.46,110.7,205674.0,96.5365,96.6321,96.0841,96.2929,205674.0
2020-06-09 09:55:00,110.7,110.91,110.24,110.29,209875.0,96.2929,96.4756,95.8928,95.9363,209875.0
2020-06-09 10:00:00,110.29,110.39,109.6,109.66,410513.0,95.9363,96.0232,95.3361,95.3883,410513.0
2020-06-09 10:05:00,109.64,109.65,109.31,109.37,311291.0,95.3709,95.3796,95.0838,95.136,311291.0
2020-06-09 10:10:00,109.37,109.75,109.32,109.69,181474.0,95.136,95.4665,95.0925,95.4144,181474.0
2020-06-09 10:15:00,109.69,109.9,109.61,109.75,197543.0,95.4144,95.597,95.3448,95.4665,197543.0
2020-06-09 10:20:00,109.74,110.01,109.69,109.97,248411.0,95.4578,95.6927,95.4144,95.6579,248411.0
2020-06-09 10:25:00,109.98,110.02,109.64,109.89,210586.0,95.6666,95.7014,95.3709,95.5883,210586.0
2020-06-09 10:30:00,109.87,110.01,109.36,109.45,200145.0,95.5709,95.6927,95.1273,95.2056,200145.0
2020-06-09 10:35:00,109.42,109.58,109.25,109.42,234970.0,95.1795,95.3187,95.0316,95.1795,234970.0
2020-06-09 10:40:00,109.42,109.51,109.13,109.16,289999.0,95.1795,95.2578,94.9272,94.9533,289999.0
2020-06-09 10:45:00,109.16,109.89,109.01,109.89,339496.0,94.9533,95.5883,94.8229,95.5883,339496.0
2020-06-09 10:50:00,109.88,109.97,109.59,109.95,293514.0,95.5796,95.6579,95.3274,95.6405,293514.0
2020-06-09 10:55:00,109.95,109.96,109.46,109.49,265513.0,95.6405,95.6492,95.2143,95.2404,265513.0
2020-06-09 11:00:00,109.48,110.29,109.37,110.26,342731.0,95.2317,95.9363,95.136,95.9102,342731.0
2020-06-09 11:05:00,110.26,110.27,109.84,109.89,131742.0,95.9102,95.9189,95.5448,95.5883,131742.0
2020-06-09 11:10:00,109.87,110.23,109.85,110.16,190063.0,95.5709,95.8841,95.5535,95.8232,190063.0
2020-06-09 11:15:00,110.16,110.48,110.11,110.48,140285.0,95.8232,96.1015,95.7797,96.1015,140285.0
2020-06-09 11:20:00,110.47,110.64,110.35,110.37,164127.0,96.0928,96.2407,95.9885,96.0059,164127.0
2020-06-09 11:25:00,110.37,110.5,110.2,110.28,106381.0,96.0059,96.1189,95.858,95.9276,106381.0
2020-06-09 11:30:00,110.28,110.28,110.04,110.07,106444.0,95.9276,95.9276,95.7188,95.7449,106444.0
2020-06-09 11:35:00,110.07,110.18,110.01,110.1,99395.0,95.7449,95.8406,95.6927,95.771,99395.0
2020-06-09 11:40:00,110.11,110.31,109.97,110.26,129007.0,95.7797,95.9537,95.6579,95.9102,129007.0
2020-06-09 11:45:00,110.27,110.27,109.98,110.06,132536.0,95.9189,95.9189,95.6666,95.7362,132536.0
2020-06-09 11:50:00,110.08,110.1,109.92,110.04,120659.0,95.7536,95.771,95.6144,95.7188,120659.0
2020-06-09 11:55:00,110.06,110.13,109.96,110.01,111770.0,95.7362,95.7971,95.6492,95.6927,111770.0
2020-06-09 12:00:00,110.01,110.05,109.67,109.68,128158.0,95.6927,95.7275,95.397,95.4057,128158.0
2020-06-09 12:05:00,109.67,109.73,109.54,109.69,175559.0,95.397,95.4491,95.2839,95.4144,175559.0
2020-06-09 12:10:00,109.69,110.16,109.68,109.95,166893.0,95.4144,95.8232,95.4057,95.6405,166893.0
2020-06-09 12:15:00,109.94,110.18,109.9,110.02,91969.0,95.6318,95.8406,95.597,95.7014,91969.0
2020-06-09 12:20:00,110.02,110.23,110.02,110.22,77311.0,95.7014,95.8841,95.7014,95.8754,77311.0
2020-06-09 12:25:00,110.23,110.34,110.15,110.32,63756.0,95.8841,95.9798,95.8145,95.9624,63756.0
2020-06-09 12:30:00,110.33,110.5,110.32,110.38,85940.0,95.9711,96.1189,95.9624,96.0146,85940.0
2020-06-09 12:35:00,110.38,110.41,110.25,110.39,122985.0,96.0146,96.0406,95.9015,96.0232,122985.0
2020-06-09 12:40:00,110.39,110.48,110.26,110.35,101654.0,96.0232,96.1015,95.9102,95.9885,101654.0
2020-06-09 12:45:00,110.34,110.41,110.2,110.31,75874.0,95.9798,96.0406,95.858,95.9537,75874.0
2020-06-09 12:50:00,110.33,110.37,110.22,110.28,56965.0,95.9711,96.0059,95.8754,95.9276,56965.0
2020-06-09 12:55:00,110.29,110.7,110.27,110.68,152888.0,95.9363,96.2929,95.9189,96.2755,152888.0
2020-06-09 13:00:00,110.68,110.85,110.62,110.73,103268.0,96.2755,96.4234,96.2233,96.319,103268.0
2020-06-09 13:05:00,110.75,110.75,110.58,110.69,89880.0,96.3364,96.3364,96.1885,96.2842,89880.0
2020-06-09 13:10:00,110.69,110.82,110.67,110.77,81421.0,96.2842,96.3973,96.2668,96.3538,81421.0
2020-06-09 13:15:00,110.78,110.84,110.67,110.7,72049.0,96.3625,96.4147,96.2668,96.2929,72049.0
2020-06-09 13:20:00,110.71,111.09,110.7,111.04,120863.0,96.3016,96.6321,96.2929,96.5887,120863.0
2020-06-09 13:25:00,111.04,111.2,111.03,111.15,131847.0,96.5887,96.7278,96.58,96.6843,131847.0
2020-06-09 13:30:00,111.15,111.29,111.1,111.29,117892.0,96.6843,96.8061,96.6408,96.8061,117892.0
2020-06-09 13:35:00,111.3,111.3,111.03,111.07,90507.0,96.8148,96.8148,96.58,96.6148,90507.0
2020-06-09 13:40:00,111.06,111.22,111.05,111.12,91076.0,96.6061,96.7452,96.5974,96.6582,91076.0
2020-06-09 13:45:00,111.11,111.18,110.97,111.15,76625.0,96.6495,96.7104,96.5278,96.6843,76625.0
2020-06-09 13:50:00,111.15,111.32,111.14,111.17,144253.0,96.6843,96.8322,96.6756,96.7017,144253.0
2020-06-09 13:55:00,111.15,111.22,111.02,111.21,89794.0,96.6843,96.7452,96.5713,96.7365,89794.0
2020-06-09 14:00:00,111.21,111.23,110.89,111.1,122245.0,96.7365,96.7539,96.4582,96.6408,122245.0
2020-06-09 14:05:00,111.11,111.12,110.8,110.81,79161.0,96.6495,96.6582,96.3799,96.3886,79161.0
2020-06-09 14:10:00,110.81,111.01,110.81,110.94,90522.0,96.3886,96.5626,96.3886,96.5017,90522.0
2020-06-09 14:15:00,110.94,111.04,110.86,110.87,80541.0,96.5017,96.5887,96.4321,96.4408,80541.0
2020-06-09 14:20:00,110.84,110.89,110.73,110.78,109086.0,96.4147,96.4582,96.319,96.3625,109086.0
2020-06-09 14:25:00,110.78,110.95,110.75,110.78,100053.0,96.3625,96.5104,96.3364,96.3625,100053.0
2020-06-09 14:30:00,110.78,111.03,110.74,110.99,104877.0,96.3625,96.58,96.3277,96.5452,104877.0
2020-06-09 14:35:00,110.97,110.97,110.75,110.93,71717.0,96.5278,96.5278,96.3364,96.493,71717.0
2020-06-09 14:40:00,110.93,111.1,110.92,111.03,120328.0,96.493,96.6408,96.4843,96.58,120328.0
2020-06-09 14:45:00,111.03,111.26,110.96,111.23,98379.0,96.58,96.78,96.5191,96.7539,98379.0
2020-06-09 14:50:00,111.25,111.29,111.1,111.29,96725.0,96.7713,96.8061,96.6408,96.8061,96725.0
2020-06-09 14:55:00,111.29,111.35,111.11,111.34,80148.0,96.8061,96.8583,96.6495,96.8496,80148.0
2020-06-09 15:00:00,111.34,111.38,111.12,111.21,78028.0,96.8496,96.8844,96.6582,96.7365,78028.0
2020-06-09 15:05:00,111.22,111.32,111.12,111.29,69909.0,96.7452,96.8322,96.6582,96.8061,69909.0
2020-06-09 15:10:00,111.29,111.38,111.16,111.31,140622.0,96.8061,96.8844,96.693,96.8235,140622.0
2020-06-09 15:15:00,111.3,111.5,111.28,111.48,120330.0,96.8148,96.9888,96.7974,96.9714,120330.0
2020-06-09 15:20:00,111.49,111.63,111.37,111.45,132698.0,96.9801,97.1019,96.8757,96.9453,132698.0
2020-06-09 15:25:00,111.45,111.58,111.42,111.54,128846.0,96.9453,97.0584,96.9192,97.0236,128846.0
2020-06-09 15:30:00,111.53,111.54,111.07,111.09,131424.0,97.0149,97.0236,96.6148,96.6321,131424.0
2020-06-09 15:35:00,111.08,111.42,111.05,111.34,124315.0,96.6234,96.9192,96.5974,96.8496,124315.0
2020-06-09 15:40:00,111.33,111.5,111.21,111.22,113547.0,96.8409,96.9888,96.7365,96.7452,113547.0
2020-06-09 15:45:00,111.22,111.22,110.92,110.95,174292.0,96.7452,96.7452,96.4843,96.5104,174292.0
2020-06-09 15:50:00,110.95,110.96,110.49,110.73,409163.0,96.5104,96.5191,96.1102,96.319,409163.0
2020-06-09 15:55:00,110.73,110.76,110.52,110.57,694635.0,96.319,96.3451,96.1363,96.1798,694635.0
2020-06-10 09:30:00,110.46,110.51,109.42,109.56,596006.0,96.0841,96.1276,95.1795,95.3013,596006.0
2020-06-10 09:35:00,109.53,109.85,109.22,109.31,311415.0,95.2752,95.5535,95.0055,95.0838,311415.0
2020-06-10 09:40:00,109.31,109.4,108.84,108.97,356431.0,95.0838,95.1621,94.675,94.7881,356431.0
2020-06-10 09:45:00,108.98,109.74,108.88,109.38,249423.0,94.7968,95.4578,94.7098,95.1447,249423.0
2020-06-10 09:50:00,109.39,109.46,108.22,108.23,456147.0,95.1534,95.2143,94.1357,94.1444,456147.0
2020-06-10 09:55:00,108.23,108.78,108.15,108.73,377873.0,94.1444,94.6228,94.0748,94.5793,377873.0
2020-06-10 10:00:00,108.73,108.76,108.15,108.27,275097.0,94.5793,94.6054,94.0748,94.1792,275097.0
2020-06-10 10:05:00,108.28,108.57,108.24,108.26,175125.0,94.1879,94.4401,94.1531,94.1705,175125.0
2020-06-10 10:10:00,108.24,108.3,107.39,107.44,423514.0,94.1531,94.2053,93.4137,93.4572,423514.0
2020-06-10 10:15:00,107.44,107.91,107.38,107.55,315531.0,93.4572,93.866,93.405,93.5529,315531.0
2020-06-10 10:20:00,107.54,107.78,107.46,107.73,250961.0,93.5442,93.7529,93.4746,93.7094,250961.0
2020-06-10 10:25:00,107.72,108.04,107.66,107.75,239706.0,93.7007,93.9791,93.6485,93.7268,239706.0
2020-06-10 10:30:00,107.75,108.2,107.67,108.18,203198.0,93.7268,94.1183,93.6572,94.1009,203198.0
2020-06-10 10:35:00,108.18,108.42,108.0,108.38,201496.0,94.1009,94.3096,93.9443,94.2748,201496.0
2020-06-10 10:40:00,108.36,108.48,108.1,108.11,162616.0,94.2574,94.3618,94.0313,94.04,162616.0
2020-06-10 10:45:00,108.14,108.28,107.83,107.98,193602.0,94.0661,94.1879,93.7964,93.9269,193602.0
2020-06-10 10:50:00,108.0,108.22,107.88,107.89,173819.0,93.9443,94.1357,93.8399,93.8486,173819.0
2020-06-10 10:55:00,107.89,108.27,107.84,108.12,166545.0,93.8486,94.1792,93.8051,94.0487,166545.0
2020-06-10 11:00:00,108.08,108.41,108.03,108.3,152500.0,94.0139,94.3009,93.9704,94.2053,152500.0
2020-06-10 11:05:00,108.29,108.64,108.24,108.32,196951.0,94.1966,94.501,94.1531,94.2227,196951.0
2020-06-10 11:10:00,108.34,108.38,107.96,108.23,128655.0,94.24,94.2748,93.9095,94.1444,128655.0
2020-06-10 11:15:00,108.23,108.36,108.1,108.21,114628.0,94.1444,94.2574,94.0313,94.127,114628.0
2020-06-10 11:20:00,108.21,108.28,108.07,108.13,124214.0,94.127,94.1879,94.0052,94.0574,124214.0
2020-06-10 11:25:00,108.12,108.36,108.07,108.12,173406.0,94.0487,94.2574,94.0052,94.0487,173406.0
2020-06-10 11:30:00,108.13,108.23,107.98,108.0,235471.0,94.0574,94.1444,93.9269,93.9443,235471.0
2020-06-10 11:35:00,108.0,108.25,107.87,108.25,148965.0,93.9443,94.1618,93.8312,94.1618,148965.0
2020-06-10 11:40:00,108.26,108.46,108.19,108.31,124529.0,94.1705,94.3444,94.1096,94.214,124529.0
2020-06-10 11:45:00,108.31,108.42,108.15,108.41,85155.0,94.214,94.3096,94.0748,94.3009,85155.0
2020-06-10 11:50:00,108.4,108.82,108.35,108.78,157063.0,94.2922,94.6576,94.2487,94.6228,157063.0
2020-06-10 11:55:00,108.78,108.88,108.61,108.83,115287.0,94.6228,94.7098,94.4749,94.6663,115287.0
2020-06-10 12:00:00,108.84,109.11,108.65,108.96,148154.0,94.675,94.9098,94.5097,94.7794,148154.0
2020-06-10 12:05:00,108.95,108.95,108.6,108.75,95080.0,94.7707,94.7707,94.4662,94.5967,95080.0
2020-06-10 12:10:00,108.74,108.76,108.49,108.5,106609.0,94.588,94.6054,94.3705,94.3792,106609.0
2020-06-10 12:15:00,108.5,108.62,108.43,108.6,90088.0,94.3792,94.4836,94.3183,94.4662,90088.0
2020-06-10 12:20:00,108.6,108.82,108.59,108.73,128786.0,94.4662,94.6576,94.4575,94.5793,128786.0
2020-06-10 12:25:00,108.74,108.79,108.38,108.41,84502.0,94.588,94.6315,94.2748,94.3009,84502.0
2020-06-10 12:30:00,108.4,108.53,108.22,108.27,172806.0,94.2922,94.4053,94.1357,94.1792,172806.0
2020-06-10 12:35:00,108.3,108.35,108.04,108.14,127865.0,94.2053,94.2487,93.9791,94.0661,127865.0
2020-06-10 12:40:00,108.15,108.22,108.1,108.18,107587.0,94.0748,94.1357,94.0313,94.1009,107587.0
2020-06-10 12:45:00,108.2,108.26,108.01,108.07,109230.0,94.1183,94.1705,93.953,94.0052,109230.0
2020-06-10 12:50:00,108.07,108.2,108.0,108.16,89511.0,94.0052,94.1183,93.9443,94.0835,89511.0
2020-06-10 12:55:00,108.16,108.53,108.15,108.5,107662.0,94.0835,94.4053,94.0748,94.3792,107662.0
2020-06-10 13:00:00,108.5,108.5,108.37,108.45,140835.0,94.3792,94.3792,94.2661,94.3357,140835.0
2020-06-10 13:05:00,108.45,108.64,108.33,108.63,74224.0,94.3357,94.501,94.2313,94.4923,74224.0
2020-06-10 13:10:00,108.63,108.73,108.51,108.63,102103.0,94.4923,94.5793,94.3879,94.4923,102103.0
2020-06-10 13:15:00,108.62,108.68,108.5,108.54,88442.0,94.4836,94.5358,94.3792,94.414,88442.0
2020-06-10 13:20:00,108.55,108.62,108.43,108.6,64618.0,94.4227,94.4836,94.3183,94.4662,64618.0
2020-06-10 13:25:00,108.61,108.7,108.51,108.54,89528.0,94.4749,94.5532,94.3879,94.414,89528.0
2020-06-10 13:30:00,108.54,108.62,108.5,108.53,51573.0,94.414,94.4836,94.3792,94.4053,51573.0
2020-06-10 13:35:00,108.53,108.53,108.39,108.41,63218.0,94.4053,94.4053,94.2835,94.3009,63218.0
2020-06-10 13:40:00,108.41,108.48,108.3,108.35,142541.0,94.3009,94.3618,94.2053,94.2487,142541.0
2020-06-10 13:45:00,108.37,108.49,108.31,108.49,136439.0,94.2661,94.3705,94.214,94.3705,136439.0
2020-06-10 13:50:00,108.47,108.57,108.43,108.53,92028.0,94.3531,94.4401,94.3183,94.4053,92028.0
2020-06-10 13:55:00,108.52,108.56,108.37,108.49,96807.0,94.3966,94.4314,94.2661,94.3705,96807.0
2020-06-10 14:00:00,108.47,109.4,108.02,109.16,308910.0,94.3531,95.1621,93.9617,94.9533,308910.0
2020-06-10 14:05:00,109.16,109.66,108.57,108.58,294103.0,94.9533,95.3883,94.4401,94.4488,294103.0
2020-06-10 14:10:00,108.58,109.07,108.58,108.93,121256.0,94.4488,94.875,94.4488,94.7533,121256.0
2020-06-10 14:15:00,108.92,109.09,108.76,108.78,151583.0,94.7446,94.8924,94.6054,94.6228,151583.0
2020-06-10 14:20:00,108.77,108.89,108.33,108.44,288387.0,94.6141,94.7185,94.2313,94.327,288387.0
2020-06-10 14:25:00,108.44,108.65,108.42,108.57,130728.0,94.327,94.5097,94.3096,94.4401,130728.0
2020-06-10 14:30:00,108.56,108.57,107.92,107.92,248394.0,94.4314,94.4401,93.8747,93.8747,248394.0
2020-06-10 14:35:00,107.93,108.14,107.32,107.35,415312.0,93.8834,94.0661,93.3528,93.3789,415312.0
2020-06-10 14:40:00,107.36,107.7,106.87,107.68,485560.0,93.3876,93.6833,92.9614,93.6659,485560.0
2020-06-10 14:45:00,107.65,107.65,107.13,107.18,272851.0,93.6398,93.6398,93.1875,93.231,272851.0
2020-06-10 14:50:00,107.17,107.34,106.65,106.94,420220.0,93.2223,93.3702,92.77,93.0223,420220.0
2020-06-10 14:55:00,106.95,107.16,106.7,106.97,263161.0,93.0309,93.2136,92.8135,93.0483,263161.0
2020-06-10 15:00:00,106.97,106.98,106.1,106.13,504216.0,93.0483,93.057,92.2916,92.3177,504216.0
2020-06-10 15:05:00,106.14,106.8,106.05,106.76,520419.0,92.3264,92.9005,92.2481,92.8657,520419.0
2020-06-10 15:10:00,106.79,107.07,106.58,106.93,328639.0,92.8918,93.1353,92.7091,93.0136,328639.0
2020-06-10 15:15:00,106.94,107.01,106.4,106.78,207786.0,93.0223,93.0831,92.5525,92.8831,207786.0
2020-06-10 15:20:00,106.76,106.83,106.37,106.38,187727.0,92.8657,92.9266,92.5264,92.5351,187727.0
2020-06-10 15:25:00,106.4,107.03,106.26,107.0,256265.0,92.5525,93.1005,92.4308,93.0744,256265.0
2020-06-10 15:30:00,106.98,107.05,106.55,106.59,243368.0,93.057,93.1179,92.683,92.7178,243368.0
2020-06-10 15:35:00,106.58,106.64,106.27,106.59,285396.0,92.7091,92.7613,92.4394,92.7178,285396.0
2020-06-10 15:40:00,106.59,106.6,106.3,106.36,311683.0,92.7178,92.7265,92.4655,92.5177,311683.0
2020-06-10 15:45:00,106.36,106.39,105.85,106.27,468164.0,92.5177,92.5438,92.0741,92.4394,468164.0
2020-06-10 15:50:00,106.29,106.43,106.08,106.16,486481.0,92.4568,92.5786,92.2742,92.3438,486481.0
2020-06-10 15:55:00,106.15,106.35,105.91,106.02,1326411.0,92.3351,92.509,92.1263,92.222,1326411.0
2020-06-11 09:30:00,100.07,100.49,99.01,100.41,1809307.0,87.0464,87.4117,86.1243,87.3421,1809307.0
2020-06-11 09:35:00,100.39,101.09,100.37,100.49,772846.0,87.3247,87.9336,87.3073,87.4117,772846.0
2020-06-11 09:40:00,100.49,100.9,100.13,100.75,589537.0,87.4117,87.7683,87.0985,87.6379,589537.0
2020-06-11 09:45:00,100.8,101.58,100.8,101.09,604472.0,87.6813,88.3598,87.6813,87.9336,604472.0
2020-06-11 09:50:00,101.11,101.28,100.59,101.25,500847.0,87.951,88.0989,87.4987,88.0728,500847.0
2020-06-11 09:55:00,101.27,101.29,100.89,101.07,483137.0,88.0902,88.1076,87.7596,87.9162,483137.0
2020-06-11 10:00:00,101.07,101.27,100.78,100.79,409653.0,87.9162,88.0902,87.6639,87.6726,409653.0
2020-06-11 10:05:00,100.8,101.37,100.63,101.31,448742.0,87.6813,88.1772,87.5335,88.125,448742.0
2020-06-11 10:10:00,101.27,101.54,100.97,101.0,344029.0,88.0902,88.325,87.8292,87.8553,344029.0
2020-06-11 10:15:00,100.99,101.15,100.77,100.95,396363.0,87.8466,87.9858,87.6552,87.8118,396363.0
2020-06-11 10:20:00,100.95,101.36,100.94,101.03,278984.0,87.8118,88.1685,87.8031,87.8814,278984.0
2020-06-11 10:25:00,101.03,101.05,100.8,100.87,429969.0,87.8814,87.8988,87.6813,87.7422,429969.0
2020-06-11 10:30:00,100.88,101.24,100.83,100.95,350727.0,87.7509,88.0641,87.7074,87.8118,350727.0
2020-06-11 10:35:00,100.94,100.96,100.75,100.84,375130.0,87.8031,87.8205,87.6379,87.7161,375130.0
2020-06-11 10:40:00,100.82,100.88,100.7,100.81,405329.0,87.6987,87.7509,87.5944,87.69,405329.0
2020-06-11 10:45:00,100.8,100.84,100.53,100.72,410948.0,87.6813,87.7161,87.4465,87.6118,410948.0
2020-06-11 10:50:00,100.73,100.91,100.59,100.78,318492.0,87.6205,87.777,87.4987,87.6639,318492.0
2020-06-11 10:55:00,100.79,100.85,100.5,100.58,408421.0,87.6726,87.7248,87.4204,87.49,408421.0
2020-06-11 11:00:00,100.57,100.58,100.16,100.48,430120.0,87.4813,87.49,87.1246,87.403,430120.0
2020-06-11 11:05:00,100.5,100.54,99.82,99.92,509003.0,87.4204,87.4552,86.8289,86.9159,509003.0
2020-06-11 11:10:00,99.9,99.94,99.46,99.61,386887.0,86.8985,86.9333,86.5157,86.6462,386887.0
2020-06-11 11:15:00,99.6,99.96,99.58,99.83,294372.0,86.6375,86.9507,86.6201,86.8376,294372.0
2020-06-11 11:20:00,99.83,99.89,99.47,99.47,254344.0,86.8376,86.8898,86.5244,86.5244,254344.0
2020-06-11 11:25:00,99.48,99.75,99.41,99.73,303110.0,86.5331,86.768,86.4722,86.7506,303110.0
2020-06-11 11:30:00,99.73,99.83,99.44,99.48,179045.0,86.7506,86.8376,86.4983,86.5331,179045.0
2020-06-11 11:35:00,99.46,99.53,99.26,99.28,313119.0,86.5157,86.5766,86.3418,86.3592,313119.0
2020-06-11 11:40:00,99.28,99.56,99.19,99.47,282906.0,86.3592,86.6027,86.2809,86.5244,282906.0
2020-06-11 11:45:00,99.47,99.48,98.92,98.97,436071.0,86.5244,86.5331,86.046,86.0895,436071.0
2020-06-11 11:50:00,98.96,99.28,98.8,99.17,357924.0,86.0808,86.3592,85.9416,86.2635,357924.0
2020-06-11 11:55:00,99.15,99.35,99.03,99.25,190309.0,86.2461,86.4201,86.1417,86.3331,190309.0
2020-06-11 12:00:00,99.23,99.29,98.95,99.25,263730.0,86.3157,86.3679,86.0721,86.3331,263730.0
2020-06-11 12:05:00,99.25,99.36,98.89,98.95,313894.0,86.3331,86.4288,86.0199,86.0721,313894.0
2020-06-11 12:10:00,98.97,99.04,98.75,98.89,220466.0,86.0895,86.1504,85.8981,86.0199,220466.0
2020-06-11 12:15:00,98.87,98.91,98.65,98.85,230094.0,86.0025,86.0373,85.8112,85.9851,230094.0
2020-06-11 12:20:00,98.85,99.26,98.84,99.01,263721.0,85.9851,86.3418,85.9764,86.1243,263721.0
2020-06-11 12:25:00,99.0,99.03,98.71,98.9,152051.0,86.1156,86.1417,85.8633,86.0286,152051.0
2020-06-11 12:30:00,98.89,99.48,98.87,99.21,249395.0,86.0199,86.5331,86.0025,86.2983,249395.0
2020-06-11 12:35:00,99.2,99.48,99.16,99.2,156638.0,86.2896,86.5331,86.2548,86.2896,156638.0
2020-06-11 12:40:00,99.19,99.2,98.91,98.96,199787.0,86.2809,86.2896,86.0373,86.0808,199787.0
2020-06-11 12:45:00,98.95,99.28,98.87,98.95,180691.0,86.0721,86.3592,86.0025,86.0721,180691.0
2020-06-11 12:50:00,98.95,98.96,98.42,98.42,206860.0,86.0721,86.0808,85.6111,85.6111,206860.0
2020-06-11 12:55:00,98.45,98.87,98.33,98.84,274645.0,85.6372,86.0025,85.5328,85.9764,274645.0
2020-06-11 13:00:00,98.83,99.44,98.66,99.43,227510.0,85.9677,86.4983,85.8199,86.4896,227510.0
2020-06-11 13:05:00,99.41,99.43,99.02,99.08,150500.0,86.4722,86.4896,86.133,86.1852,150500.0
2020-06-11 13:10:00,99.06,99.38,98.96,99.36,176742.0,86.1678,86.4462,86.0808,86.4288,176742.0
2020-06-11 13:15:00,99.34,99.37,98.94,99.02,237738.0,86.4114,86.4375,86.0634,86.133,237738.0
2020-06-11 13:20:00,99.0,99.32,98.97,99.29,182188.0,86.1156,86.394,86.0895,86.3679,182188.0
2020-06-11 13:25:00,99.28,99.41,99.09,99.24,240153.0,86.3592,86.4722,86.1939,86.3244,240153.0
2020-06-11 13:30:00,99.26,99.36,98.99,99.26,249046.0,86.3418,86.4288,86.1069,86.3418,249046.0
2020-06-11 13:35:00,99.26,99.32,98.62,98.68,273318.0,86.3418,86.394,85.7851,85.8373,273318.0
2020-06-11 13:40:00,98.68,98.73,98.45,98.52,197451.0,85.8373,85.8807,85.6372,85.6981,197451.0
2020-06-11 13:45:00,98.53,98.85,98.38,98.57,256982.0,85.7068,85.9851,85.5763,85.7416,256982.0
2020-06-11 13:50:00,98.56,98.79,98.4,98.73,168019.0,85.7329,85.9329,85.5937,85.8807,168019.0
2020-06-11 13:55:00,98.73,98.89,98.51,98.58,160459.0,85.8807,86.0199,85.6894,85.7503,160459.0
2020-06-11 14:00:00,98.57,98.62,98.12,98.19,279189.0,85.7416,85.7851,85.3501,85.411,279189.0
2020-06-11 14:05:00,98.19,98.54,98.18,98.25,182336.0,85.411,85.7155,85.4023,85.4632,182336.0
2020-06-11 14:10:00,98.21,98.31,98.01,98.11,160760.0,85.4284,85.5154,85.2544,85.3414,160760.0
2020-06-11 14:15:00,98.1,98.23,98.06,98.11,141814.0,85.3327,85.4458,85.2979,85.3414,141814.0
2020-06-11 14:20:00,98.1,98.46,98.03,98.35,195962.0,85.3327,85.6459,85.2718,85.5502,195962.0
2020-06-11 14:25:00,98.35,98.51,98.12,98.39,172455.0,85.5502,85.6894,85.3501,85.585,172455.0
2020-06-11 14:30:00,98.39,98.53,97.98,98.07,346185.0,85.585,85.7068,85.2284,85.3066,346185.0
2020-06-11 14:35:00,98.08,98.12,97.89,97.9,215143.0,85.3153,85.3501,85.1501,85.1588,215143.0
2020-06-11 14:40:00,97.9,98.1,97.81,98.05,196828.0,85.1588,85.3327,85.0805,85.2892,196828.0
2020-06-11 14:45:00,98.07,98.3,97.82,97.82,245561.0,85.3066,85.5067,85.0892,85.0892,245561.0
2020-06-11 14:50:00,97.83,97.94,97.37,97.55,335875.0,85.0979,85.1936,84.6977,84.8543,335875.0
2020-06-11 14:55:00,97.53,97.69,97.15,97.33,249873.0,84.8369,84.9761,84.5064,84.6629,249873.0
2020-06-11 15:00:00,97.33,97.61,97.03,97.59,241366.0,84.6629,84.9065,84.402,84.8891,241366.0
2020-06-11 15:05:00,97.59,97.7,97.34,97.45,229224.0,84.8891,84.9848,84.6716,84.7673,229224.0
2020-06-11 15:10:00,97.45,97.54,97.14,97.19,259708.0,84.7673,84.8456,84.4977,84.5412,259708.0
2020-06-11 15:15:00,97.19,97.39,96.95,97.25,342379.0,84.5412,84.7151,84.3324,84.5934,342379.0
2020-06-11 15:20:00,97.26,97.36,97.01,97.04,263903.0,84.6021,84.689,84.3846,84.4107,263903.0
2020-06-11 15:25:00,97.05,97.15,96.82,96.86,363695.0,84.4194,84.5064,84.2193,84.2541,363695.0
2020-06-11 15:30:00,96.86,97.04,96.59,96.68,455176.0,84.2541,84.4107,84.0193,84.0975,455176.0
2020-06-11 15:35:00,96.66,97.47,96.54,97.35,580324.0,84.0801,84.7847,83.9758,84.6803,580324.0
2020-06-11 15:40:00,97.34,97.96,97.31,97.93,480457.0,84.6716,85.211,84.6456,85.1849,480457.0
2020-06-11 15:45:00,97.93,97.93,97.45,97.48,532296.0,85.1849,85.1849,84.7673,84.7934,532296.0
2020-06-11 15:50:00,97.38,97.57,97.14,97.19,699091.0,84.7064,84.8717,84.4977,84.5412,699091.0
2020-06-11 15:55:00,97.19,97.44,97.01,97.22,1392478.0,84.5412,84.7586,84.3846,84.5673,1392478.0
2020-06-12 09:30:00,100.84,100.97,99.81,100.01,1078309.0,87.7161,87.8292,86.8202,86.9942,1078309.0
2020-06-12 09:35:00,100.01,100.82,99.86,100.65,384291.0,86.9942,87.6987,86.8637,87.5509,384291.0
2020-06-12 09:40:00,100.65,101.13,100.55,100.74,375742.0,87.5509,87.9684,87.4639,87.6292,375742.0
2020-06-12 09:45:00,100.75,100.79,99.71,99.74,558172.0,87.6379,87.6726,86.7332,86.7593,558172.0
2020-06-12 09:50:00,99.71,99.9,99.1,99.12,593088.0,86.7332,86.8985,86.2026,86.22,593088.0
2020-06-12 09:55:00,99.12,99.73,99.0,99.47,495206.0,86.22,86.7506,86.1156,86.5244,495206.0
2020-06-12 10:00:00,99.48,100.2,99.45,100.0,338774.0,86.5331,87.1594,86.507,86.9855,338774.0
2020-06-12 10:05:00,99.99,100.25,99.82,100.08,211463.0,86.9768,87.2029,86.8289,87.055,211463.0
2020-06-12 10:10:00,100.07,100.37,99.95,100.02,290045.0,87.0464,87.3073,86.942,87.0029,290045.0
2020-06-12 10:15:00,100.01,100.41,99.95,100.1,208763.0,86.9942,87.3421,86.942,87.0724,208763.0
2020-06-12 10:20:00,100.12,100.42,100.11,100.14,184649.0,87.0898,87.3508,87.0811,87.1072,184649.0
2020-06-12 10:25:00,100.1,100.2,99.62,99.66,333557.0,87.0724,87.1594,86.6549,86.6897,333557.0
2020-06-12 10:30:00,99.65,99.79,99.29,99.43,231327.0,86.681,86.8028,86.3679,86.4896,231327.0
2020-06-12 10:35:00,99.38,99.41,98.94,98.94,205513.0,86.4462,86.4722,86.0634,86.0634,205513.0
2020-06-12 10:40:00,98.94,99.63,98.94,99.26,225278.0,86.0634,86.6636,86.0634,86.3418,225278.0
2020-06-12 10:45:00,99.25,99.53,99.04,99.2,243286.0,86.3331,86.5766,86.1504,86.2896,243286.0
2020-06-12 10:50:00,99.2,99.21,98.3,98.54,384419.0,86.2896,86.2983,85.5067,85.7155,384419.0
2020-06-12 10:55:00,98.57,98.7,98.0,98.04,286317.0,85.7416,85.8546,85.2458,85.2805,286317.0
2020-06-12 11:00:00,98.03,98.3,97.4,97.4,441970.0,85.2718,85.5067,84.7238,84.7238,441970.0
2020-06-12 11:05:00,97.39,98.9,97.38,98.74,310508.0,84.7151,86.0286,84.7064,85.8894,310508.0
2020-06-12 11:10:00,98.82,98.95,98.33,98.33,222028.0,85.959,86.0721,85.5328,85.5328,222028.0
2020-06-12 11:15:00,98.37,98.65,97.62,97.62,203464.0,85.5676,85.8112,84.9152,84.9152,203464.0
2020-06-12 11:20:00,97.62,98.33,97.62,97.86,191265.0,84.9152,85.5328,84.9152,85.124,191265.0
2020-06-12 11:25:00,97.84,98.46,97.78,98.25,202489.0,85.1066,85.6459,85.0544,85.4632,202489.0
2020-06-12 11:30:00,98.21,98.64,98.0,98.55,194726.0,85.4284,85.8025,85.2458,85.7242,194726.0
2020-06-12 11:35:00,98.56,99.1,98.41,98.82,198984.0,85.7329,86.2026,85.6024,85.959,198984.0
2020-06-12 11:40:00,98.82,98.98,98.5,98.6,135654.0,85.959,86.0982,85.6807,85.7677,135654.0
2020-06-12 11:45:00,98.62,99.08,98.53,98.98,159925.0,85.7851,86.1852,85.7068,86.0982,159925.0
2020-06-12 11:50:00,98.97,99.18,98.82,99.09,195448.0,86.0895,86.2722,85.959,86.1939,195448.0
2020-06-12 11:55:00,99.12,99.52,99.02,99.52,198065.0,86.22,86.5679,86.133,86.5679,198065.0
2020-06-12 12:00:00,99.53,99.77,99.36,99.73,160648.0,86.5766,86.7854,86.4288,86.7506,160648.0
2020-06-12 12:05:00,99.74,100.0,99.68,99.84,206392.0,86.7593,86.9855,86.7071,86.8463,206392.0
2020-06-12 12:10:00,99.83,99.89,99.56,99.6,156449.0,86.8376,86.8898,86.6027,86.6375,156449.0
2020-06-12 12:15:00,99.61,99.71,99.38,99.57,182343.0,86.6462,86.7332,86.4462,86.6114,182343.0
2020-06-12 12:20:00,99.54,99.56,99.07,99.08,159064.0,86.5853,86.6027,86.1765,86.1852,159064.0
2020-06-12 12:25:00,99.08,99.39,98.97,99.1,197017.0,86.1852,86.4548,86.0895,86.2026,197017.0
2020-06-12 12:30:00,99.08,99.15,98.73,98.8,138098.0,86.1852,86.2461,85.8807,85.9416,138098.0
2020-06-12 12:35:00,98.8,98.99,98.68,98.89,136809.0,85.9416,86.1069,85.8373,86.0199,136809.0
2020-06-12 12:40:00,98.87,99.11,98.85,98.88,155819.0,86.0025,86.2113,85.9851,86.0112,155819.0
2020-06-12 12:45:00,98.88,98.88,98.48,98.64,184993.0,86.0112,86.0112,85.6633,85.8025,184993.0
2020-06-12 12:50:00,98.66,99.07,98.66,99.07,118261.0,85.8199,86.1765,85.8199,86.1765,118261.0
2020-06-12 12:55:00,99.04,99.21,98.88,99.1,157374.0,86.1504,86.2983,86.0112,86.2026,157374.0
2020-06-12 13:00:00,99.14,99.23,98.9,98.93,289505.0,86.2374,86.3157,86.0286,86.0547,289505.0
2020-06-12 13:05:00,98.94,99.08,98.87,98.99,135874.0,86.0634,86.1852,86.0025,86.1069,135874.0
2020-06-12 13:10:00,99.0,99.06,98.74,98.92,192459.0,86.1156,86.1678,85.8894,86.046,192459.0
2020-06-12 13:15:00,98.92,98.93,98.63,98.8,138566.0,86.046,86.0547,85.7938,85.9416,138566.0
2020-06-12 13:20:00,98.81,99.1,98.51,98.56,184854.0,85.9503,86.2026,85.6894,85.7329,184854.0
2020-06-12 13:25:00,98.54,98.75,98.43,98.49,153030.0,85.7155,85.8981,85.6198,85.672,153030.0
2020-06-12 13:30:00,98.49,98.63,98.11,98.17,177731.0,85.672,85.7938,85.3414,85.3936,177731.0
2020-06-12 13:35:00,98.18,98.26,97.75,97.86,249721.0,85.4023,85.4719,85.0283,85.124,249721.0
2020-06-12 13:40:00,97.86,98.25,97.65,97.98,204105.0,85.124,85.4632,84.9413,85.2284,204105.0
2020-06-12 13:45:00,97.97,97.98,97.45,97.48,217401.0,85.2197,85.2284,84.7673,84.7934,217401.0
2020-06-12 13:50:00,97.52,97.8,97.33,97.73,207974.0,84.8282,85.0718,84.6629,85.0109,207974.0
2020-06-12 13:55:00,97.74,98.08,97.46,97.5,192598.0,85.0196,85.3153,84.776,84.8108,192598.0
2020-06-12 14:00:00,97.51,98.2,97.45,97.93,220146.0,84.8195,85.4197,84.7673,85.1849,220146.0
2020-06-12 14:05:00,97.91,97.97,97.66,97.86,132179.0,85.1675,85.2197,84.95,85.124,132179.0
2020-06-12 14:10:00,97.88,98.62,97.88,98.41,203487.0,85.1414,85.7851,85.1414,85.6024,203487.0
2020-06-12 14:15:00,98.4,98.55,98.08,98.19,163379.0,85.5937,85.7242,85.3153,85.411,163379.0
2020-06-12 14:20:00,98.21,98.36,98.04,98.27,100851.0,85.4284,85.5589,85.2805,85.4806,100851.0
2020-06-12 14:25:00,98.28,98.59,98.24,98.47,110669.0,85.4893,85.759,85.4545,85.6546,110669.0
2020-06-12 14:30:00,98.44,99.02,98.42,98.67,287651.0,85.6285,86.133,85.6111,85.8286,287651.0
2020-06-12 14:35:00,98.68,98.77,98.43,98.45,130159.0,85.8373,85.9155,85.6198,85.6372,130159.0
2020-06-12 14:40:00,98.45,98.62,97.95,98.14,194809.0,85.6372,85.7851,85.2023,85.3675,194809.0
2020-06-12 14:45:00,98.12,98.63,98.12,98.4,110512.0,85.3501,85.7938,85.3501,85.5937,110512.0
2020-06-12 14:50:00,98.41,98.71,98.28,98.7,120959.0,85.6024,85.8633,85.4893,85.8546,120959.0
2020-06-12 14:55:00,98.69,98.73,98.36,98.65,128407.0,85.846,85.8807,85.5589,85.8112,128407.0
2020-06-12 15:00:00,98.65,99.1,98.65,99.06,160155.0,85.8112,86.2026,85.8112,86.1678,160155.0
2020-06-12 15:05:00,99.06,99.32,98.92,99.06,151957.0,86.1678,86.394,86.046,86.1678,151957.0
2020-06-12 15:10:00,99.05,99.47,98.23,99.36,240210.0,86.1591,86.5244,85.4458,86.4288,240210.0
2020-06-12 15:15:00,99.36,99.43,98.68,98.94,236047.0,86.4288,86.4896,85.8373,86.0634,236047.0
2020-06-12 15:20:00,98.94,98.96,98.47,98.48,109670.0,86.0634,86.0808,85.6546,85.6633,109670.0
2020-06-12 15:25:00,98.5,98.74,98.41,98.7,172655.0,85.6807,85.8894,85.6024,85.8546,172655.0
2020-06-12 15:30:00,98.69,98.89,98.5,98.88,146850.0,85.846,86.0199,85.6807,86.0112,146850.0
2020-06-12 15:35:00,98.88,99.18,98.84,99.05,233198.0,86.0112,86.2722,85.9764,86.1591,233198.0
2020-06-12 15:40:00,99.04,99.23,98.96,99.17,209021.0,86.1504,86.3157,86.0808,86.2635,209021.0
2020-06-12 15:45:00,99.19,99.78,99.19,99.78,250338.0,86.2809,86.7941,86.2809,86.7941,250338.0
2020-06-12 15:50:00,99.79,100.12,99.77,99.87,518344.0,86.8028,87.0898,86.7854,86.8724,518344.0
2020-06-12 15:55:00,99.87,100.18,99.82,99.82,798220.0,86.8724,87.142,86.8289,86.8289,798220.0
2020-06-15 09:30:00,96.42,96.98,95.88,95.96,890799.0,83.8714,84.3585,83.4017,83.4712,890799.0
2020-06-15 09:35:00,95.92,97.36,95.87,96.91,408141.0,83.4365,84.689,83.393,84.2976,408141.0
2020-06-15 09:40:00,96.89,97.34,96.74,97.03,273199.0,84.2802,84.6716,84.1497,84.402,273199.0
2020-06-15 09:45:00,97.05,97.13,96.55,96.88,288284.0,84.4194,84.489,83.9845,84.2715,288284.0
2020-06-15 09:50:00,96.93,97.37,96.76,97.15,267738.0,84.315,84.6977,84.1671,84.5064,267738.0
2020-06-15 09:55:00,97.13,97.27,96.74,96.99,329593.0,84.489,84.6108,84.1497,84.3672,329593.0
2020-06-15 10:00:00,97.02,97.11,96.73,96.83,209758.0,84.3933,84.4716,84.141,84.228,209758.0
2020-06-15 10:05:00,96.84,97.19,96.82,96.97,176125.0,84.2367,84.5412,84.2193,84.3498,176125.0
2020-06-15 10:10:00,96.97,97.33,96.81,97.29,249681.0,84.3498,84.6629,84.2106,84.6282,249681.0
2020-06-15 10:15:00,97.28,97.31,96.99,97.28,256019.0,84.6195,84.6456,84.3672,84.6195,256019.0
2020-06-15 10:20:00,97.25,97.27,96.98,97.0,258825.0,84.5934,84.6108,84.3585,84.3759,258825.0
2020-06-15 10:25:00,97.01,97.21,96.98,97.01,151522.0,84.3846,84.5586,84.3585,84.3846,151522.0
2020-06-15 10:30:00,97.0,97.34,96.85,97.34,182376.0,84.3759,84.6716,84.2454,84.6716,182376.0
2020-06-15 10:35:00,97.3,97.55,97.14,97.17,149723.0,84.6369,84.8543,84.4977,84.5238,149723.0
2020-06-15 10:40:00,97.14,97.6,96.97,97.56,166529.0,84.4977,84.8978,84.3498,84.863,166529.0
2020-06-15 10:45:00,97.55,97.96,97.54,97.9,198488.0,84.8543,85.211,84.8456,85.1588,198488.0
2020-06-15 10:50:00,97.88,98.2,97.8,98.05,153566.0,85.1414,85.4197,85.0718,85.2892,153566.0
2020-06-15 10:55:00,98.05,98.18,97.93,97.99,162478.0,85.2892,85.4023,85.1849,85.2371,162478.0
2020-06-15 11:00:00,98.02,98.55,97.89,98.48,176454.0,85.2631,85.7242,85.1501,85.6633,176454.0
2020-06-15 11:05:00,98.48,98.68,98.37,98.58,140414.0,85.6633,85.8373,85.5676,85.7503,140414.0
2020-06-15 11:10:00,98.58,98.74,98.42,98.57,166334.0,85.7503,85.8894,85.6111,85.7416,166334.0
2020-06-15 11:15:00,98.56,98.64,98.21,98.52,216338.0,85.7329,85.8025,85.4284,85.6981,216338.0
2020-06-15 11:20:00,98.52,98.66,98.28,98.61,183763.0,85.6981,85.8199,85.4893,85.7764,183763.0
2020-06-15 11:25:00,98.6,98.71,98.2,98.3,175861.0,85.7677,85.8633,85.4197,85.5067,175861.0
2020-06-15 11:30:00,98.3,98.47,98.19,98.24,147397.0,85.5067,85.6546,85.411,85.4545,147397.0
2020-06-15 11:35:00,98.25,98.39,98.15,98.22,91664.0,85.4632,85.585,85.3762,85.4371,91664.0
2020-06-15 11:40:00,98.23,98.44,97.98,97.99,144732.0,85.4458,85.6285,85.2284,85.2371,144732.0
2020-06-15 11:45:00,97.98,98.16,97.91,98.04,115800.0,85.2284,85.3849,85.1675,85.2805,115800.0
2020-06-15 11:50:00,98.03,98.3,97.96,98.11,117474.0,85.2718,85.5067,85.211,85.3414,117474.0
2020-06-15 11:55:00,98.12,98.41,98.11,98.24,114017.0,85.3501,85.6024,85.3414,85.4545,114017.0
2020-06-15 12:00:00,98.23,98.74,98.17,98.72,175160.0,85.4458,85.8894,85.3936,85.872,175160.0
2020-06-15 12:05:00,98.7,98.86,98.62,98.8,125894.0,85.8546,85.9938,85.7851,85.9416,125894.0
2020-06-15 12:10:00,98.8,98.8,98.53,98.62,110742.0,85.9416,85.9416,85.7068,85.7851,110742.0
2020-06-15 12:15:00,98.64,98.94,98.63,98.83,105943.0,85.8025,86.0634,85.7938,85.9677,105943.0
2020-06-15 12:20:00,98.83,99.34,98.8,99.33,201754.0,85.9677,86.4114,85.9416,86.4027,201754.0
2020-06-15 12:25:00,99.33,99.37,99.15,99.24,184222.0,86.4027,86.4375,86.2461,86.3244,184222.0
2020-06-15 12:30:00,99.24,99.32,99.01,99.14,199849.0,86.3244,86.394,86.1243,86.2374,199849.0
2020-06-15 12:35:00,99.15,99.44,99.15,99.39,133191.0,86.2461,86.4983,86.2461,86.4548,133191.0
2020-06-15 12:40:00,99.38,99.43,99.22,99.24,72682.0,86.4462,86.4896,86.307,86.3244,72682.0
2020-06-15 12:45:00,99.25,99.41,99.15,99.27,98655.0,86.3331,86.4722,86.2461,86.3505,98655.0
2020-06-15 12:50:00,99.27,99.59,99.16,99.55,130007.0,86.3505,86.6288,86.2548,86.594,130007.0
2020-06-15 12:55:00,99.57,99.68,99.44,99.56,160078.0,86.6114,86.7071,86.4983,86.6027,160078.0
2020-06-15 13:00:00,99.56,99.7,99.5,99.62,135246.0,86.6027,86.7245,86.5505,86.6549,135246.0
2020-06-15 13:05:00,99.62,99.86,99.57,99.84,176703.0,86.6549,86.8637,86.6114,86.8463,176703.0
2020-06-15 13:10:00,99.84,99.94,99.63,99.7,114561.0,86.8463,86.9333,86.6636,86.7245,114561.0
2020-06-15 13:15:00,99.7,99.94,99.65,99.66,112795.0,86.7245,86.9333,86.681,86.6897,112795.0
2020-06-15 13:20:00,99.67,99.74,99.31,99.38,125118.0,86.6984,86.7593,86.3853,86.4462,125118.0
2020-06-15 13:25:00,99.35,99.48,99.34,99.37,73974.0,86.4201,86.5331,86.4114,86.4375,73974.0
2020-06-15 13:30:00,99.35,99.35,99.05,99.16,96709.0,86.4201,86.4201,86.1591,86.2548,96709.0
2020-06-15 13:35:00,99.16,99.38,99.12,99.25,130137.0,86.2548,86.4462,86.22,86.3331,130137.0
2020-06-15 13:40:00,99.24,99.27,98.95,99.07,100906.0,86.3244,86.3505,86.0721,86.1765,100906.0
2020-06-15 13:45:00,99.05,99.17,98.84,98.92,96350.0,86.1591,86.2635,85.9764,86.046,96350.0
2020-06-15 13:50:00,98.92,99.25,98.92,99.07,108303.0,86.046,86.3331,86.046,86.1765,108303.0
2020-06-15 13:55:00,99.07,99.18,98.91,98.95,98090.0,86.1765,86.2722,86.0373,86.0721,98090.0
2020-06-15 14:00:00,98.97,100.44,98.97,100.27,448574.0,86.0895,87.3682,86.0895,87.2203,448574.0
2020-06-15 14:05:00,100.23,100.85,100.2,100.72,373841.0,87.1855,87.7248,87.1594,87.6118,373841.0
2020-06-15 14:10:00,100.7,100.85,100.5,100.81,319083.0,87.5944,87.7248,87.4204,87.69,319083.0
2020-06-15 14:15:00,100.82,101.43,100.81,101.31,381542.0,87.6987,88.2294,87.69,88.125,381542.0
2020-06-15 14:20:00,101.28,101.38,100.83,101.18,307459.0,88.0989,88.1859,87.7074,88.0119,307459.0
2020-06-15 14:25:00,101.16,101.3,100.99,101.2,180903.0,87.9945,88.1163,87.8466,88.0293,180903.0
2020-06-15 14:30:00,101.21,101.25,100.69,100.77,208534.0,88.038,88.0728,87.5857,87.6552,208534.0
2020-06-15 14:35:00,100.79,101.08,100.79,100.97,136956.0,87.6726,87.9249,87.6726,87.8292,136956.0
2020-06-15 14:40:00,100.98,101.09,100.72,100.76,163445.0,87.8379,87.9336,87.6118,87.6465,163445.0
2020-06-15 14:45:00,100.78,101.13,100.78,100.97,122612.0,87.6639,87.9684,87.6639,87.8292,122612.0
2020-06-15 14:50:00,100.96,101.07,100.55,100.63,170165.0,87.8205,87.9162,87.4639,87.5335,170165.0
2020-06-15 14:55:00,100.63,100.81,100.52,100.59,155491.0,87.5335,87.69,87.4378,87.4987,155491.0
2020-06-15 15:00:00,100.59,101.24,100.59,101.13,203276.0,87.4987,88.0641,87.4987,87.9684,203276.0
2020-06-15 15:05:00,101.1,101.16,100.87,101.08,152317.0,87.9423,87.9945,87.7422,87.9249,152317.0
2020-06-15 15:10:00,101.11,101.33,101.04,101.31,247528.0,87.951,88.1424,87.8901,88.125,247528.0
2020-06-15 15:15:00,101.33,101.37,101.03,101.04,173900.0,88.1424,88.1772,87.8814,87.8901,173900.0
2020-06-15 15:20:00,101.05,101.07,100.74,100.95,181308.0,87.8988,87.9162,87.6292,87.8118,181308.0
2020-06-15 15:25:00,100.96,101.11,100.45,100.49,264930.0,87.8205,87.951,87.3769,87.4117,264930.0
2020-06-15 15:30:00,100.5,100.62,99.91,100.13,311601.0,87.4204,87.5248,86.9072,87.0985,311601.0
2020-06-15 15:35:00,100.12,100.46,99.74,100.19,322602.0,87.0898,87.3856,86.7593,87.1507,322602.0
2020-06-15 15:40:00,100.18,100.57,99.97,100.48,264148.0,87.142,87.4813,86.9594,87.403,264148.0
2020-06-15 15:45:00,100.48,100.86,100.33,100.58,323826.0,87.403,87.7335,87.2725,87.49,323826.0
2020-06-15 15:50:00,100.59,101.25,100.5,101.13,569254.0,87.4987,88.0728,87.4204,87.9684,569254.0
2020-06-15 15:55:00,101.14,101.33,100.9,101.32,775922.0,87.9771,88.1424,87.7683,88.1337,775922.0
2020-06-16 09:30:00,105.37,105.68,104.12,104.27,1184589.0,91.6566,91.9262,90.5693,90.6997,1184589.0
2020-06-16 09:35:00,104.31,104.94,103.82,104.47,495704.0,90.7345,91.2825,90.3083,90.8737,495704.0
2020-06-16 09:40:00,104.49,104.57,103.63,103.74,293660.0,90.8911,90.9607,90.143,90.2387,293660.0
2020-06-16 09:45:00,103.7,104.13,103.5,103.5,281317.0,90.2039,90.578,90.03,90.03,281317.0
2020-06-16 09:50:00,103.51,104.01,103.51,103.98,226393.0,90.0387,90.4736,90.0387,90.4475,226393.0
2020-06-16 09:55:00,104.04,104.32,103.92,104.12,201243.0,90.4997,90.7432,90.3953,90.5693,201243.0
2020-06-16 10:00:00,104.14,104.38,103.9,104.34,253086.0,90.5867,90.7954,90.3779,90.7606,253086.0
2020-06-16 10:05:00,104.32,104.54,103.87,103.9,277617.0,90.7432,90.9346,90.3518,90.3779,277617.0
2020-06-16 10:10:00,103.9,104.26,103.66,104.05,288541.0,90.3779,90.691,90.1691,90.5084,288541.0
2020-06-16 10:15:00,104.05,104.32,103.83,103.89,188440.0,90.5084,90.7432,90.317,90.3692,188440.0
2020-06-16 10:20:00,103.89,103.89,103.49,103.75,252512.0,90.3692,90.3692,90.0213,90.2474,252512.0
2020-06-16 10:25:00,103.75,104.3,103.71,104.04,193482.0,90.2474,90.7258,90.2126,90.4997,193482.0
2020-06-16 10:30:00,104.08,104.21,103.76,103.87,210829.0,90.5345,90.6475,90.2561,90.3518,210829.0
2020-06-16 10:35:00,103.86,103.99,102.82,103.27,354136.0,90.3431,90.4562,89.4385,89.8299,354136.0
2020-06-16 10:40:00,103.27,103.31,102.67,102.85,212556.0,89.8299,89.8647,89.308,89.4645,212556.0
2020-06-16 10:45:00,102.86,102.95,102.38,102.84,341228.0,89.4732,89.5515,89.0557,89.4558,341228.0
2020-06-16 10:50:00,102.83,102.84,101.3,101.56,367093.0,89.4471,89.4558,88.1163,88.3424,367093.0
2020-06-16 10:55:00,101.48,101.6,100.14,100.35,441493.0,88.2728,88.3772,87.1072,87.2899,441493.0
2020-06-16 11:00:00,100.32,101.13,99.31,101.13,694630.0,87.2638,87.9684,86.3853,87.9684,694630.0
2020-06-16 11:05:00,101.2,101.94,101.03,101.64,273360.0,88.0293,88.673,87.8814,88.412,273360.0
2020-06-16 11:10:00,101.64,101.86,101.0,101.49,191159.0,88.412,88.6034,87.8553,88.2815,191159.0
2020-06-16 11:15:00,101.53,102.17,101.5,101.65,210363.0,88.3163,88.873,88.2902,88.4207,210363.0
2020-06-16 11:20:00,101.61,102.1,101.52,101.95,167947.0,88.3859,88.8122,88.3076,88.6817,167947.0
2020-06-16 11:25:00,101.95,102.11,101.7,101.89,139201.0,88.6817,88.8209,88.4642,88.6295,139201.0
2020-06-16 11:30:00,101.88,102.23,101.55,101.9,221785.0,88.6208,88.9252,88.3337,88.6382,221785.0
2020-06-16 11:35:00,101.91,101.99,101.46,101.65,176969.0,88.6469,88.7165,88.2554,88.4207,176969.0
2020-06-16 11:40:00,101.66,101.82,101.49,101.71,109221.0,88.4294,88.5686,88.2815,88.4729,109221.0
2020-06-16 11:45:00,101.71,102.16,101.61,102.11,176896.0,88.4729,88.8643,88.3859,88.8209,176896.0
2020-06-16 11:50:00,102.13,102.3,101.87,101.98,166581.0,88.8383,88.9861,88.6121,88.7078,166581.0
2020-06-16 11:55:00,102.01,102.05,101.66,101.8,136896.0,88.7339,88.7687,88.4294,88.5512,136896.0
2020-06-16 12:00:00,101.83,102.03,101.55,101.72,130828.0,88.5773,88.7513,88.3337,88.4816,130828.0
2020-06-16 12:05:00,101.73,101.9,101.48,101.89,143165.0,88.4903,88.6382,88.2728,88.6295,143165.0
2020-06-16 12:10:00,101.9,102.05,101.67,101.99,131333.0,88.6382,88.7687,88.4381,88.7165,131333.0
2020-06-16 12:15:00,101.98,102.05,101.74,101.99,74909.0,88.7078,88.7687,88.499,88.7165,74909.0
2020-06-16 12:20:00,101.99,102.28,101.99,102.14,119428.0,88.7165,88.9687,88.7165,88.8469,119428.0
2020-06-16 12:25:00,102.14,102.52,102.1,102.45,118514.0,88.8469,89.1775,88.8122,89.1166,118514.0
2020-06-16 12:30:00,102.44,102.86,102.42,102.86,177193.0,89.1079,89.4732,89.0905,89.4732,177193.0
2020-06-16 12:35:00,102.84,103.27,102.76,103.06,247908.0,89.4558,89.8299,89.3863,89.6472,247908.0
2020-06-16 12:40:00,103.06,103.25,102.97,103.17,107995.0,89.6472,89.8125,89.5689,89.7429,107995.0
2020-06-16 12:45:00,103.19,103.24,102.82,102.89,100180.0,89.7603,89.8038,89.4385,89.4993,100180.0
2020-06-16 12:50:00,102.89,103.01,102.74,102.75,111591.0,89.4993,89.6037,89.3689,89.3776,111591.0
2020-06-16 12:55:00,102.76,102.94,102.59,102.89,132559.0,89.3863,89.5428,89.2384,89.4993,132559.0
2020-06-16 13:00:00,102.87,103.18,102.82,102.84,105479.0,89.4819,89.7516,89.4385,89.4558,105479.0
2020-06-16 13:05:00,102.82,103.0,102.65,102.79,132687.0,89.4385,89.595,89.2906,89.4124,132687.0
2020-06-16 13:10:00,102.81,102.93,102.7,102.77,80983.0,89.4298,89.5341,89.3341,89.395,80983.0
2020-06-16 13:15:00,102.77,103.03,102.65,102.9,94022.0,89.395,89.6211,89.2906,89.508,94022.0
2020-06-16 13:20:00,102.88,102.89,102.52,102.77,78801.0,89.4906,89.4993,89.1775,89.395,78801.0
2020-06-16 13:25:00,102.78,102.98,102.69,102.95,131955.0,89.4037,89.5776,89.3254,89.5515,131955.0
2020-06-16 13:30:00,102.94,102.99,102.39,102.48,103776.0,89.5428,89.5863,89.0644,89.1427,103776.0
2020-06-16 13:35:00,102.47,102.59,102.26,102.34,107894.0,89.134,89.2384,88.9513,89.0209,107894.0
2020-06-16 13:40:00,102.35,102.73,102.35,102.66,88063.0,89.0296,89.3602,89.0296,89.2993,88063.0
2020-06-16 13:45:00,102.67,102.71,102.46,102.51,73915.0,89.308,89.3428,89.1253,89.1688,73915.0
2020-06-16 13:50:00,102.52,102.69,102.12,102.17,133003.0,89.1775,89.3254,88.8296,88.873,133003.0
2020-06-16 13:55:00,102.16,102.3,102.01,102.21,92505.0,88.8643,88.9861,88.7339,88.9078,92505.0
2020-06-16 14:00:00,102.22,102.56,102.18,102.51,128788.0,88.9165,89.2123,88.8817,89.1688,128788.0
2020-06-16 14:05:00,102.51,102.64,102.46,102.53,107086.0,89.1688,89.2819,89.1253,89.1862,107086.0
2020-06-16 14:10:00,102.56,103.14,102.48,102.99,97570.0,89.2123,89.7168,89.1427,89.5863,97570.0
2020-06-16 14:15:00,102.97,103.21,102.85,103.05,121377.0,89.5689,89.7777,89.4645,89.6385,121377.0
2020-06-16 14:20:00,103.09,103.21,102.15,102.54,181614.0,89.6733,89.7777,88.8556,89.1949,181614.0
2020-06-16 14:25:00,102.54,102.95,102.48,102.91,118798.0,89.1949,89.5515,89.1427,89.5167,118798.0
2020-06-16 14:30:00,102.9,103.23,102.9,102.96,131644.0,89.508,89.7951,89.508,89.5602,131644.0
2020-06-16 14:35:00,102.96,103.16,102.86,102.93,98812.0,89.5602,89.7342,89.4732,89.5341,98812.0
2020-06-16 14:40:00,102.93,102.98,102.68,102.85,75115.0,89.5341,89.5776,89.3167,89.4645,75115.0
2020-06-16 14:45:00,102.85,102.9,102.51,102.55,160202.0,89.4645,89.508,89.1688,89.2036,160202.0
2020-06-16 14:50:00,102.53,102.63,102.29,102.51,110959.0,89.1862,89.2732,88.9774,89.1688,110959.0
2020-06-16 14:55:00,102.51,102.58,102.39,102.45,106026.0,89.1688,89.2297,89.0644,89.1166,106026.0
2020-06-16 15:00:00,102.45,102.53,102.13,102.19,184894.0,89.1166,89.1862,88.8383,88.8904,184894.0
2020-06-16 15:05:00,102.19,102.31,101.85,101.98,155287.0,88.8904,88.9948,88.5947,88.7078,155287.0
2020-06-16 15:10:00,101.99,102.13,101.8,101.88,137509.0,88.7165,88.8383,88.5512,88.6208,137509.0
2020-06-16 15:15:00,101.88,101.9,101.44,101.56,195631.0,88.6208,88.6382,88.2381,88.3424,195631.0
2020-06-16 15:20:00,101.59,101.98,101.58,101.9,155092.0,88.3685,88.7078,88.3598,88.6382,155092.0
2020-06-16 15:25:00,101.9,102.14,101.86,101.98,180490.0,88.6382,88.8469,88.6034,88.7078,180490.0
2020-06-16 15:30:00,101.99,102.27,101.88,101.96,303004.0,88.7165,88.96,88.6208,88.6904,303004.0
2020-06-16 15:35:00,101.96,101.96,101.31,101.57,309553.0,88.6904,88.6904,88.125,88.3511,309553.0
2020-06-16 15:40:00,101.58,101.69,101.3,101.43,305494.0,88.3598,88.4555,88.1163,88.2294,305494.0
2020-06-16 15:45:00,101.45,101.7,101.33,101.56,236113.0,88.2467,88.4642,88.1424,88.3424,236113.0
2020-06-16 15:50:00,101.51,101.93,101.3,101.53,352532.0,88.2989,88.6643,88.1163,88.3163,352532.0
2020-06-16 15:55:00,101.53,102.17,101.35,102.13,829850.0,88.3163,88.873,88.1598,88.8383,829850.0
2020-06-17 09:30:00,102.53,102.54,101.58,101.65,476929.0,89.1862,89.1949,88.3598,88.4207,476929.0
2020-06-17 09:35:00,101.68,102.05,101.43,101.55,183086.0,88.4468,88.7687,88.2294,88.3337,183086.0
2020-06-17 09:40:00,101.56,101.9,101.34,101.76,199527.0,88.3424,88.6382,88.1511,88.5164,199527.0
2020-06-17 09:45:00,101.75,101.75,101.46,101.58,179133.0,88.5077,88.5077,88.2554,88.3598,179133.0
2020-06-17 09:50:00,101.58,101.89,101.48,101.59,229970.0,88.3598,88.6295,88.2728,88.3685,229970.0
2020-06-17 09:55:00,101.61,101.62,100.94,101.33,342990.0,88.3859,88.3946,87.8031,88.1424,342990.0
2020-06-17 10:00:00,101.33,101.48,101.03,101.21,176452.0,88.1424,88.2728,87.8814,88.038,176452.0
2020-06-17 10:05:00,101.19,101.47,101.08,101.09,128230.0,88.0206,88.2641,87.9249,87.9336,128230.0
2020-06-17 10:10:00,101.08,101.33,100.82,100.94,160849.0,87.9249,88.1424,87.6987,87.8031,160849.0
2020-06-17 10:15:00,100.97,101.37,100.57,100.7,232521.0,87.8292,88.1772,87.4813,87.5944,232521.0
2020-06-17 10:20:00,100.75,100.91,100.56,100.64,260084.0,87.6379,87.777,87.4726,87.5422,260084.0
2020-06-17 10:25:00,100.65,100.76,100.3,100.42,239116.0,87.5509,87.6465,87.2464,87.3508,239116.0
2020-06-17 10:30:00,100.41,100.79,100.28,100.66,244026.0,87.3421,87.6726,87.229,87.5596,244026.0
2020-06-17 10:35:00,100.65,100.83,100.38,100.73,104260.0,87.5509,87.7074,87.316,87.6205,104260.0
2020-06-17 10:40:00,100.74,100.81,100.47,100.78,89109.0,87.6292,87.69,87.3943,87.6639,89109.0
2020-06-17 10:45:00,100.76,100.83,100.56,100.7,103347.0,87.6465,87.7074,87.4726,87.5944,103347.0
2020-06-17 10:50:00,100.69,100.91,100.53,100.8,105555.0,87.5857,87.777,87.4465,87.6813,105555.0
2020-06-17 10:55:00,100.81,100.92,100.47,100.6,133512.0,87.69,87.7857,87.3943,87.5074,133512.0
2020-06-17 11:00:00,100.62,100.73,100.49,100.59,125639.0,87.5248,87.6205,87.4117,87.4987,125639.0
2020-06-17 11:05:00,100.61,100.9,100.54,100.54,134625.0,87.5161,87.7683,87.4552,87.4552,134625.0
2020-06-17 11:10:00,100.55,100.85,100.52,100.72,118462.0,87.4639,87.7248,87.4378,87.6118,118462.0
2020-06-17 11:15:00,100.73,100.77,100.41,100.43,128658.0,87.6205,87.6552,87.3421,87.3595,128658.0
2020-06-17 11:20:00,100.44,100.68,100.34,100.65,147749.0,87.3682,87.577,87.2812,87.5509,147749.0
2020-06-17 11:25:00,100.65,100.69,100.48,100.58,95282.0,87.5509,87.5857,87.403,87.49,95282.0
2020-06-17 11:30:00,100.58,100.58,100.36,100.5,95685.0,87.49,87.49,87.2986,87.4204,95685.0
2020-06-17 11:35:00,100.51,100.7,100.48,100.58,95772.0,87.4291,87.5944,87.403,87.49,95772.0
2020-06-17 11:40:00,100.58,100.79,100.56,100.76,99220.0,87.49,87.6726,87.4726,87.6465,99220.0
2020-06-17 11:45:00,100.76,101.07,100.76,100.91,143137.0,87.6465,87.9162,87.6465,87.777,143137.0
2020-06-17 11:50:00,100.92,100.94,100.68,100.77,70489.0,87.7857,87.8031,87.577,87.6552,70489.0
2020-06-17 11:55:00,100.74,100.93,100.68,100.85,87127.0,87.6292,87.7944,87.577,87.7248,87127.0
2020-06-17 12:00:00,100.84,100.85,100.63,100.73,72331.0,87.7161,87.7248,87.5335,87.6205,72331.0
2020-06-17 12:05:00,100.75,100.99,100.74,100.86,131482.0,87.6379,87.8466,87.6292,87.7335,131482.0
2020-06-17 12:10:00,100.86,100.86,100.68,100.78,90322.0,87.7335,87.7335,87.577,87.6639,90322.0
2020-06-17 12:15:00,100.78,100.86,100.64,100.71,71901.0,87.6639,87.7335,87.5422,87.6031,71901.0
2020-06-17 12:20:00,100.71,100.72,100.56,100.65,69195.0,87.6031,87.6118,87.4726,87.5509,69195.0
2020-06-17 12:25:00,100.65,100.8,100.6,100.63,80345.0,87.5509,87.6813,87.5074,87.5335,80345.0
2020-06-17 12:30:00,100.62,101.0,100.6,100.91,89445.0,87.5248,87.8553,87.5074,87.777,89445.0
2020-06-17 12:35:00,100.92,100.92,100.74,100.82,58534.0,87.7857,87.7857,87.6292,87.6987,58534.0
2020-06-17 12:40:00,100.81,100.86,100.67,100.83,57115.0,87.69,87.7335,87.5683,87.7074,57115.0
2020-06-17 12:45:00,100.83,100.83,100.67,100.7,47131.0,87.7074,87.7074,87.5683,87.5944,47131.0
2020-06-17 12:50:00,100.68,100.72,100.62,100.66,52772.0,87.577,87.6118,87.5248,87.5596,52772.0
2020-06-17 12:55:00,100.66,100.75,100.51,100.75,87610.0,87.5596,87.6379,87.4291,87.6379,87610.0
2020-06-17 13:00:00,100.77,100.87,100.68,100.71,84365.0,87.6552,87.7422,87.577,87.6031,84365.0
2020-06-17 13:05:00,100.71,100.81,100.68,100.77,72815.0,87.6031,87.69,87.577,87.6552,72815.0
2020-06-17 13:10:00,100.77,100.77,100.66,100.67,62705.0,87.6552,87.6552,87.5596,87.5683,62705.0
2020-06-17 13:15:00,100.68,100.77,100.64,100.71,54109.0,87.577,87.6552,87.5422,87.6031,54109.0
2020-06-17 13:20:00,100.72,100.8,100.69,100.72,73179.0,87.6118,87.6813,87.5857,87.6118,73179.0
2020-06-17 13:25:00,100.72,100.8,100.7,100.75,47692.0,87.6118,87.6813,87.5944,87.6379,47692.0
2020-06-17 13:30:00,100.75,100.81,100.7,100.73,44011.0,87.6379,87.69,87.5944,87.6205,44011.0
2020-06-17 13:35:00,100.73,100.91,100.71,100.89,73937.0,87.6205,87.777,87.6031,87.7596,73937.0
2020-06-17 13:40:00,100.89,101.0,100.82,100.95,106494.0,87.7596,87.8553,87.6987,87.8118,106494.0
2020-06-17 13:45:00,100.95,100.95,100.83,100.91,57323.0,87.8118,87.8118,87.7074,87.777,57323.0
2020-06-17 13:50:00,100.92,100.99,100.81,100.85,61557.0,87.7857,87.8466,87.69,87.7248,61557.0
2020-06-17 13:55:00,100.86,100.92,100.68,100.69,85516.0,87.7335,87.7857,87.577,87.5857,85516.0
2020-06-17 14:00:00,100.69,100.76,100.61,100.69,110223.0,87.5857,87.6465,87.5161,87.5857,110223.0
2020-06-17 14:05:00,100.7,100.76,100.67,100.73,46276.0,87.5944,87.6465,87.5683,87.6205,46276.0
2020-06-17 14:10:00,100.73,100.93,100.72,100.78,107646.0,87.6205,87.7944,87.6118,87.6639,107646.0
2020-06-17 14:15:00,100.79,100.88,100.68,100.72,70051.0,87.6726,87.7509,87.577,87.6118,70051.0
2020-06-17 14:20:00,100.73,100.78,100.64,100.67,45913.0,87.6205,87.6639,87.5422,87.5683,45913.0
2020-06-17 14:25:00,100.67,100.71,100.55,100.71,89044.0,87.5683,87.6031,87.4639,87.6031,89044.0
2020-06-17 14:30:00,100.69,100.75,100.46,100.53,108410.0,87.5857,87.6379,87.3856,87.4465,108410.0
2020-06-17 14:35:00,100.54,100.59,100.47,100.53,58821.0,87.4552,87.4987,87.3943,87.4465,58821.0
2020-06-17 14:40:00,100.55,100.76,100.53,100.65,90383.0,87.4639,87.6465,87.4465,87.5509,90383.0
2020-06-17 14:45:00,100.66,100.82,100.65,100.79,65770.0,87.5596,87.6987,87.5509,87.6726,65770.0
2020-06-17 14:50:00,100.78,100.99,100.68,100.7,99476.0,87.6639,87.8466,87.577,87.5944,99476.0
2020-06-17 14:55:00,100.72,100.75,100.49,100.49,177270.0,87.6118,87.6379,87.4117,87.4117,177270.0
2020-06-17 15:00:00,100.5,100.5,100.27,100.4,145930.0,87.4204,87.4204,87.2203,87.3334,145930.0
2020-06-17 15:05:00,100.42,100.42,100.28,100.31,82898.0,87.3508,87.3508,87.229,87.2551,82898.0
2020-06-17 15:10:00,100.31,100.33,100.18,100.22,125709.0,87.2551,87.2725,87.142,87.1768,125709.0
2020-06-17 15:15:00,100.22,100.41,100.05,100.07,190337.0,87.1768,87.3421,87.029,87.0464,190337.0
2020-06-17 15:20:00,100.08,100.17,99.8,99.86,341408.0,87.055,87.1333,86.8115,86.8637,341408.0
2020-06-17 15:25:00,99.86,99.88,99.56,99.78,282949.0,86.8637,86.8811,86.6027,86.7941,282949.0
2020-06-17 15:30:00,99.8,99.84,99.46,99.73,326808.0,86.8115,86.8463,86.5157,86.7506,326808.0
2020-06-17 15:35:00,99.74,99.86,99.57,99.67,227713.0,86.7593,86.8637,86.6114,86.6984,227713.0
2020-06-17 15:40:00,99.65,99.68,99.21,99.37,337328.0,86.681,86.7071,86.2983,86.4375,337328.0
2020-06-17 15:45:00,99.37,99.53,99.26,99.34,388899.0,86.4375,86.5766,86.3418,86.4114,388899.0
2020-06-17 15:50:00,99.34,99.78,99.29,99.58,363861.0,86.4114,86.7941,86.3679,86.6201,363861.0
2020-06-17 15:55:00,99.59,99.76,99.45,99.45,643029.0,86.6288,86.7767,86.507,86.507,643029.0
2020-06-18 09:30:00,98.67,99.0,98.13,98.55,476435.0,85.8286,86.1156,85.3588,85.7242,476435.0
2020-06-18 09:35:00,98.48,98.89,98.38,98.89,225236.0,85.6633,86.0199,85.5763,86.0199,225236.0
2020-06-18 09:40:00,98.84,99.14,98.61,99.08,209438.0,85.9764,86.2374,85.7764,86.1852,209438.0
2020-06-18 09:45:00,99.05,99.77,98.98,99.7,301119.0,86.1591,86.7854,86.0982,86.7245,301119.0
2020-06-18 09:50:00,99.7,99.95,99.32,99.32,315706.0,86.7245,86.942,86.394,86.394,315706.0
2020-06-18 09:55:00,99.32,99.53,99.17,99.25,284470.0,86.394,86.5766,86.2635,86.3331,284470.0
2020-06-18 10:00:00,99.27,99.67,99.27,99.41,287397.0,86.3505,86.6984,86.3505,86.4722,287397.0
2020-06-18 10:05:00,99.41,99.88,99.3,99.75,309417.0,86.4722,86.8811,86.3766,86.768,309417.0
2020-06-18 10:10:00,99.77,99.94,99.59,99.91,153100.0,86.7854,86.9333,86.6288,86.9072,153100.0
2020-06-18 10:15:00,99.92,100.3,99.89,100.27,258741.0,86.9159,87.2464,86.8898,87.2203,258741.0
2020-06-18 10:20:00,100.26,100.52,99.72,99.9,307033.0,87.2116,87.4378,86.7419,86.8985,307033.0
2020-06-18 10:25:00,99.89,100.21,99.82,100.03,219435.0,86.8898,87.1681,86.8289,87.0116,219435.0
2020-06-18 10:30:00,100.04,100.27,99.6,99.95,176317.0,87.0203,87.2203,86.6375,86.942,176317.0
2020-06-18 10:35:00,99.94,100.26,99.88,100.01,166658.0,86.9333,87.2116,86.8811,86.9942,166658.0
2020-06-18 10:40:00,100.0,100.02,99.67,99.75,130287.0,86.9855,87.0029,86.6984,86.768,130287.0
2020-06-18 10:45:00,99.74,99.98,99.6,99.77,199500.0,86.7593,86.9681,86.6375,86.7854,199500.0
2020-06-18 10:50:00,99.81,99.83,99.35,99.38,164457.0,86.8202,86.8376,86.4201,86.4462,164457.0
2020-06-18 10:55:00,99.38,99.64,99.27,99.61,201934.0,86.4462,86.6723,86.3505,86.6462,201934.0
2020-06-18 11:00:00,99.63,99.82,99.51,99.56,136972.0,86.6636,86.8289,86.5592,86.6027,136972.0
2020-06-18 11:05:00,99.56,99.61,99.31,99.41,102382.0,86.6027,86.6462,86.3853,86.4722,102382.0
2020-06-18 11:10:00,99.39,99.54,99.29,99.37,83073.0,86.4548,86.5853,86.3679,86.4375,83073.0
2020-06-18 11:15:00,99.38,99.47,99.1,99.11,150310.0,86.4462,86.5244,86.2026,86.2113,150310.0
2020-06-18 11:20:00,99.1,99.28,99.04,99.22,171944.0,86.2026,86.3592,86.1504,86.307,171944.0
2020-06-18 11:25:00,99.23,99.25,99.01,99.21,130305.0,86.3157,86.3331,86.1243,86.2983,130305.0
2020-06-18 11:30:00,99.21,99.49,99.2,99.32,88332.0,86.2983,86.5418,86.2896,86.394,88332.0
2020-06-18 11:35:00,99.34,99.35,98.92,98.92,163946.0,86.4114,86.4201,86.046,86.046,163946.0
2020-06-18 11:40:00,98.94,99.08,98.83,98.88,127560.0,86.0634,86.1852,85.9677,86.0112,127560.0
2020-06-18 11:45:00,98.88,99.01,98.81,98.88,107456.0,86.0112,86.1243,85.9503,86.0112,107456.0
2020-06-18 11:50:00,98.87,98.9,98.67,98.69,161160.0,86.0025,86.0286,85.8286,85.846,161160.0
2020-06-18 11:55:00,98.69,98.85,98.6,98.81,141225.0,85.846,85.9851,85.7677,85.9503,141225.0
2020-06-18 12:00:00,98.81,98.89,98.57,98.59,121484.0,85.9503,86.0199,85.7416,85.759,121484.0
2020-06-18 12:05:00,98.57,98.82,98.57,98.77,108004.0,85.7416,85.959,85.7416,85.9155,108004.0
2020-06-18 12:10:00,98.76,99.04,98.72,99.01,129109.0,85.9068,86.1504,85.872,86.1243,129109.0
2020-06-18 12:15:00,99.01,99.15,98.93,99.01,108200.0,86.1243,86.2461,86.0547,86.1243,108200.0
2020-06-18 12:20:00,99.0,99.23,98.97,99.1,79573.0,86.1156,86.3157,86.0895,86.2026,79573.0
2020-06-18 12:25:00,99.1,99.32,99.06,99.13,112160.0,86.2026,86.394,86.1678,86.2287,112160.0
2020-06-18 12:30:00,99.13,99.2,98.93,99.08,112862.0,86.2287,86.2896,86.0547,86.1852,112862.0
2020-06-18 12:35:00,99.08,99.1,98.71,98.83,175235.0,86.1852,86.2026,85.8633,85.9677,175235.0
2020-06-18 12:40:00,98.83,98.89,98.71,98.8,74534.0,85.9677,86.0199,85.8633,85.9416,74534.0
2020-06-18 12:45:00,98.79,98.89,98.76,98.85,72158.0,85.9329,86.0199,85.9068,85.9851,72158.0
2020-06-18 12:50:00,98.84,98.99,98.72,98.97,216422.0,85.9764,86.1069,85.872,86.0895,216422.0
2020-06-18 12:55:00,98.98,99.02,98.86,98.92,94059.0,86.0982,86.133,85.9938,86.046,94059.0
2020-06-18 13:00:00,98.92,99.06,98.86,98.92,134123.0,86.046,86.1678,85.9938,86.046,134123.0
2020-06-18 13:05:00,98.9,98.96,98.84,98.92,73659.0,86.0286,86.0808,85.9764,86.046,73659.0
2020-06-18 13:10:00,98.92,99.0,98.88,98.89,59722.0,86.046,86.1156,86.0112,86.0199,59722.0
2020-06-18 13:15:00,98.88,98.97,98.76,98.94,97888.0,86.0112,86.0895,85.9068,86.0634,97888.0
2020-06-18 13:20:00,98.95,99.04,98.85,98.9,71528.0,86.0721,86.1504,85.9851,86.0286,71528.0
2020-06-18 13:25:00,98.9,99.08,98.9,99.08,137263.0,86.0286,86.1852,86.0286,86.1852,137263.0
2020-06-18 13:30:00,99.07,99.07,98.93,99.02,68465.0,86.1765,86.1765,86.0547,86.133,68465.0
2020-06-18 13:35:00,99.02,99.08,98.96,99.07,72685.0,86.133,86.1852,86.0808,86.1765,72685.0
2020-06-18 13:40:00,99.08,99.17,99.05,99.11,104324.0,86.1852,86.2635,86.1591,86.2113,104324.0
2020-06-18 13:45:00,99.1,99.12,99.0,99.01,72968.0,86.2026,86.22,86.1156,86.1243,72968.0
2020-06-18 13:50:00,99.0,99.26,99.0,99.23,106259.0,86.1156,86.3418,86.1156,86.3157,106259.0
2020-06-18 13:55:00,99.25,99.26,98.89,98.92,147024.0,86.3331,86.3418,86.0199,86.046,147024.0
2020-06-18 14:00:00,98.94,98.97,98.6,98.64,207951.0,86.0634,86.0895,85.7677,85.8025,207951.0
2020-06-18 14:05:00,98.64,98.71,98.54,98.55,133804.0,85.8025,85.8633,85.7155,85.7242,133804.0
2020-06-18 14:10:00,98.56,98.68,98.47,98.6,169902.0,85.7329,85.8373,85.6546,85.7677,169902.0
2020-06-18 14:15:00,98.59,98.72,98.47,98.72,136502.0,85.759,85.872,85.6546,85.872,136502.0
2020-06-18 14:20:00,98.71,99.05,98.67,99.02,173785.0,85.8633,86.1591,85.8286,86.133,173785.0
2020-06-18 14:25:00,99.02,99.1,98.88,98.93,94970.0,86.133,86.2026,86.0112,86.0547,94970.0
2020-06-18 14:30:00,98.94,99.17,98.76,98.94,114485.0,86.0634,86.2635,85.9068,86.0634,114485.0
2020-06-18 14:35:00,98.94,99.11,98.86,99.0,97436.0,86.0634,86.2113,85.9938,86.1156,97436.0
2020-06-18 14:40:00,99.02,99.08,98.76,98.8,67968.0,86.133,86.1852,85.9068,85.9416,67968.0
2020-06-18 14:45:00,98.81,98.87,98.68,98.69,82151.0,85.9503,86.0025,85.8373,85.846,82151.0
2020-06-18 14:50:00,98.68,98.81,98.64,98.71,135049.0,85.8373,85.9503,85.8025,85.8633,135049.0
2020-06-18 14:55:00,98.71,98.83,98.56,98.61,160086.0,85.8633,85.9677,85.7329,85.7764,160086.0
2020-06-18 15:00:00,98.61,98.64,98.46,98.53,152848.0,85.7764,85.8025,85.6459,85.7068,152848.0
2020-06-18 15:05:00,98.53,98.63,98.45,98.6,157463.0,85.7068,85.7938,85.6372,85.7677,157463.0
2020-06-18 15:10:00,98.6,98.6,98.29,98.33,156840.0,85.7677,85.7677,85.498,85.5328,156840.0
2020-06-18 15:15:00,98.34,98.48,98.33,98.45,133201.0,85.5415,85.6633,85.5328,85.6372,133201.0
2020-06-18 15:20:00,98.45,98.63,98.42,98.54,154581.0,85.6372,85.7938,85.6111,85.7155,154581.0
2020-06-18 15:25:00,98.53,98.69,98.49,98.6,114537.0,85.7068,85.846,85.672,85.7677,114537.0
2020-06-18 15:30:00,98.61,98.87,98.51,98.73,152816.0,85.7764,86.0025,85.6894,85.8807,152816.0
2020-06-18 15:35:00,98.75,98.98,98.68,98.85,189387.0,85.8981,86.0982,85.8373,85.9851,189387.0
2020-06-18 15:40:00,98.86,98.87,98.55,98.65,209828.0,85.9938,86.0025,85.7242,85.8112,209828.0
2020-06-18 15:45:00,98.66,98.73,98.5,98.66,201271.0,85.8199,85.8807,85.6807,85.8199,201271.0
2020-06-18 15:50:00,98.67,99.06,98.53,99.02,273064.0,85.8286,86.1678,85.7068,86.133,273064.0
2020-06-18 15:55:00,99.02,99.06,98.83,98.99,638811.0,86.133,86.1678,85.9677,86.1069,638811.0
2020-06-19 09:30:00,100.53,100.6,99.52,99.54,2741221.0,87.4465,87.5074,86.5679,86.5853,2741221.0
2020-06-19 09:35:00,99.55,100.1,99.4,99.56,333819.0,86.594,87.0724,86.4635,86.6027,333819.0
2020-06-19 09:40:00,99.59,99.6,99.17,99.21,406907.0,86.6288,86.6375,86.2635,86.2983,406907.0
2020-06-19 09:45:00,99.22,99.42,99.0,99.38,321164.0,86.307,86.4809,86.1156,86.4462,321164.0
2020-06-19 09:50:00,99.38,99.68,99.36,99.39,211973.0,86.4462,86.7071,86.4288,86.4548,211973.0
2020-06-19 09:55:00,99.38,99.42,98.92,99.04,279120.0,86.4462,86.4809,86.046,86.1504,279120.0
2020-06-19 10:00:00,99.03,99.26,98.98,99.13,205872.0,86.1417,86.3418,86.0982,86.2287,205872.0
2020-06-19 10:05:00,99.13,99.16,98.86,98.94,281882.0,86.2287,86.2548,85.9938,86.0634,281882.0
2020-06-19 10:10:00,98.95,98.98,98.69,98.9,388759.0,86.0721,86.0982,85.846,86.0286,388759.0
2020-06-19 10:15:00,98.91,98.98,98.72,98.87,325272.0,86.0373,86.0982,85.872,86.0025,325272.0
2020-06-19 10:20:00,98.87,99.06,98.71,99.04,216681.0,86.0025,86.1678,85.8633,86.1504,216681.0
2020-06-19 10:25:00,99.04,99.17,98.85,99.12,272789.0,86.1504,86.2635,85.9851,86.22,272789.0
2020-06-19 10:30:00,99.13,99.19,98.79,98.89,191404.0,86.2287,86.2809,85.9329,86.0199,191404.0
2020-06-19 10:35:00,98.9,98.92,98.7,98.81,145391.0,86.0286,86.046,85.8546,85.9503,145391.0
2020-06-19 10:40:00,98.8,98.96,98.68,98.76,170836.0,85.9416,86.0808,85.8373,85.9068,170836.0
2020-06-19 10:45:00,98.77,99.0,98.65,99.0,260241.0,85.9155,86.1156,85.8112,86.1156,260241.0
2020-06-19 10:50:00,98.99,99.04,98.88,98.99,158444.0,86.1069,86.1504,86.0112,86.1069,158444.0
2020-06-19 10:55:00,98.98,98.99,98.45,98.65,394283.0,86.0982,86.1069,85.6372,85.8112,394283.0
2020-06-19 11:00:00,98.66,98.78,98.48,98.65,155587.0,85.8199,85.9242,85.6633,85.8112,155587.0
2020-06-19 11:05:00,98.65,98.83,98.62,98.77,98887.0,85.8112,85.9677,85.7851,85.9155,98887.0
2020-06-19 11:10:00,98.77,98.91,98.63,98.91,154670.0,85.9155,86.0373,85.7938,86.0373,154670.0
2020-06-19 11:15:00,98.91,98.97,98.58,98.59,177741.0,86.0373,86.0895,85.7503,85.759,177741.0
2020-06-19 11:20:00,98.59,98.79,98.43,98.75,229837.0,85.759,85.9329,85.6198,85.8981,229837.0
2020-06-19 11:25:00,98.75,98.83,98.63,98.65,183982.0,85.8981,85.9677,85.7938,85.8112,183982.0
2020-06-19 11:30:00,98.65,98.67,98.54,98.57,126022.0,85.8112,85.8286,85.7155,85.7416,126022.0
2020-06-19 11:35:00,98.56,98.64,98.48,98.51,160107.0,85.7329,85.8025,85.6633,85.6894,160107.0
2020-06-19 11:40:00,98.51,98.57,98.29,98.34,181240.0,85.6894,85.7416,85.498,85.5415,181240.0
2020-06-19 11:45:00,98.34,98.57,98.33,98.45,168407.0,85.5415,85.7416,85.5328,85.6372,168407.0
2020-06-19 11:50:00,98.46,98.5,98.4,98.44,94870.0,85.6459,85.6807,85.5937,85.6285,94870.0
2020-06-19 11:55:00,98.44,98.46,98.3,98.41,154453.0,85.6285,85.6459,85.5067,85.6024,154453.0
2020-06-19 12:00:00,98.42,98.44,98.08,98.08,282958.0,85.6111,85.6285,85.3153,85.3153,282958.0
2020-06-19 12:05:00,98.08,98.08,97.89,97.89,340572.0,85.3153,85.3153,85.1501,85.1501,340572.0
2020-06-19 12:10:00,97.89,98.11,97.87,97.87,301980.0,85.1501,85.3414,85.1327,85.1327,301980.0
2020-06-19 12:15:00,97.88,97.89,97.3,97.32,421208.0,85.1414,85.1501,84.6369,84.6543,421208.0
2020-06-19 12:20:00,97.33,97.68,97.22,97.32,349411.0,84.6629,84.9674,84.5673,84.6543,349411.0
2020-06-19 12:25:00,97.31,97.71,97.26,97.7,305648.0,84.6456,84.9935,84.6021,84.9848,305648.0
2020-06-19 12:30:00,97.69,97.93,97.64,97.72,239148.0,84.9761,85.1849,84.9326,85.0022,239148.0
2020-06-19 12:35:00,97.71,97.82,97.49,97.5,156976.0,84.9935,85.0892,84.8021,84.8108,156976.0
2020-06-19 12:40:00,97.5,97.85,97.37,97.7,167607.0,84.8108,85.1153,84.6977,84.9848,167607.0
2020-06-19 12:45:00,97.7,97.88,97.56,97.87,110302.0,84.9848,85.1414,84.863,85.1327,110302.0
2020-06-19 12:50:00,97.87,97.92,97.61,97.71,140835.0,85.1327,85.1762,84.9065,84.9935,140835.0
2020-06-19 12:55:00,97.71,98.12,97.7,98.04,168015.0,84.9935,85.3501,84.9848,85.2805,168015.0
2020-06-19 13:00:00,98.04,98.16,97.75,97.81,129760.0,85.2805,85.3849,85.0283,85.0805,129760.0
2020-06-19 13:05:00,97.79,97.83,97.65,97.67,104733.0,85.0631,85.0979,84.9413,84.9587,104733.0
2020-06-19 13:10:00,97.69,97.81,97.5,97.53,169346.0,84.9761,85.0805,84.8108,84.8369,169346.0
2020-06-19 13:15:00,97.52,97.55,97.42,97.54,161268.0,84.8282,84.8543,84.7412,84.8456,161268.0
2020-06-19 13:20:00,97.53,97.54,97.35,97.36,168944.0,84.8369,84.8456,84.6803,84.689,168944.0
2020-06-19 13:25:00,97.37,97.52,97.37,97.42,134789.0,84.6977,84.8282,84.6977,84.7412,134789.0
2020-06-19 13:30:00,97.42,97.42,97.25,97.28,204534.0,84.7412,84.7412,84.5934,84.6195,204534.0
2020-06-19 13:35:00,97.28,97.5,97.25,97.48,193583.0,84.6195,84.8108,84.5934,84.7934,193583.0
2020-06-19 13:40:00,97.49,97.5,97.38,97.44,125273.0,84.8021,84.8108,84.7064,84.7586,125273.0
2020-06-19 13:45:00,97.44,97.5,97.17,97.29,221301.0,84.7586,84.8108,84.5238,84.6282,221301.0
2020-06-19 13:50:00,97.29,97.4,97.27,97.29,141342.0,84.6282,84.7238,84.6108,84.6282,141342.0
2020-06-19 13:55:00,97.29,97.44,97.0,97.01,317581.0,84.6282,84.7586,84.3759,84.3846,317581.0
2020-06-19 14:00:00,97.02,97.23,96.98,97.05,403041.0,84.3933,84.576,84.3585,84.4194,403041.0
2020-06-19 14:05:00,97.04,97.12,96.73,96.88,312894.0,84.4107,84.4803,84.141,84.2715,312894.0
2020-06-19 14:10:00,96.88,96.94,96.74,96.76,210481.0,84.2715,84.3237,84.1497,84.1671,210481.0
2020-06-19 14:15:00,96.77,97.07,96.73,96.84,346667.0,84.1758,84.4368,84.141,84.2367,346667.0
2020-06-19 14:20:00,96.84,97.21,96.83,97.21,214478.0,84.2367,84.5586,84.228,84.5586,214478.0
2020-06-19 14:25:00,97.21,97.26,96.83,97.02,263778.0,84.5586,84.6021,84.228,84.3933,263778.0
2020-06-19 14:30:00,97.03,97.3,96.86,97.2,179159.0,84.402,84.6369,84.2541,84.5499,179159.0
2020-06-19 14:35:00,97.19,97.44,97.14,97.3,279220.0,84.5412,84.7586,84.4977,84.6369,279220.0
2020-06-19 14:40:00,97.3,97.56,97.18,97.52,193367.0,84.6369,84.863,84.5325,84.8282,193367.0
2020-06-19 14:45:00,97.52,97.65,97.36,97.4,189619.0,84.8282,84.9413,84.689,84.7238,189619.0
2020-06-19 14:50:00,97.42,97.6,97.31,97.54,169805.0,84.7412,84.8978,84.6456,84.8456,169805.0
2020-06-19 14:55:00,97.54,97.78,97.48,97.7,159204.0,84.8456,85.0544,84.7934,84.9848,159204.0
2020-06-19 15:00:00,97.7,97.71,97.5,97.56,162865.0,84.9848,84.9935,84.8108,84.863,162865.0
2020-06-19 15:05:00,97.55,97.62,97.43,97.43,175898.0,84.8543,84.9152,84.7499,84.7499,175898.0
2020-06-19 15:10:00,97.44,97.76,97.35,97.71,252746.0,84.7586,85.037,84.6803,84.9935,252746.0
2020-06-19 15:15:00,97.72,97.95,97.71,97.94,290942.0,85.0022,85.2023,84.9935,85.1936,290942.0
2020-06-19 15:20:00,97.94,97.95,97.8,97.9,220762.0,85.1936,85.2023,85.0718,85.1588,220762.0
2020-06-19 15:25:00,97.9,97.94,97.52,97.56,270589.0,85.1588,85.1936,84.8282,84.863,270589.0
2020-06-19 15:30:00,97.56,97.83,97.51,97.81,276164.0,84.863,85.0979,84.8195,85.0805,276164.0
2020-06-19 15:35:00,97.82,97.84,97.51,97.64,277961.0,85.0892,85.1066,84.8195,84.9326,277961.0
2020-06-19 15:40:00,97.64,98.01,97.58,97.98,481268.0,84.9326,85.2544,84.8804,85.2284,481268.0
2020-06-19 15:45:00,97.97,98.15,97.54,97.84,708751.0,85.2197,85.3762,84.8456,85.1066,708751.0
2020-06-19 15:50:00,97.84,97.95,97.61,97.86,620247.0,85.1066,85.2023,84.9065,85.124,620247.0
2020-06-19 15:55:00,97.86,98.08,97.75,97.77,1423372.0,85.124,85.3153,85.0283,85.0457,1423372.0
2020-06-22 09:30:00,97.25,97.46,96.58,96.78,653510.0,84.5934,84.776,84.0106,84.1845,653510.0
2020-06-22 09:35:00,96.76,96.91,96.66,96.78,285714.0,84.1671,84.2976,84.0801,84.1845,285714.0
2020-06-22 09:40:00,96.77,97.28,96.54,97.27,359182.0,84.1758,84.6195,83.9758,84.6108,359182.0
2020-06-22 09:45:00,97.26,97.34,96.93,97.27,226421.0,84.6021,84.6716,84.315,84.6108,226421.0
2020-06-22 09:50:00,97.26,97.57,97.15,97.43,273153.0,84.6021,84.8717,84.5064,84.7499,273153.0
2020-06-22 09:55:00,97.4,97.6,97.25,97.27,218831.0,84.7238,84.8978,84.5934,84.6108,218831.0
2020-06-22 10:00:00,97.29,97.48,97.08,97.32,240338.0,84.6282,84.7934,84.4455,84.6543,240338.0
2020-06-22 10:05:00,97.32,97.53,97.17,97.41,129697.0,84.6543,84.8369,84.5238,84.7325,129697.0
2020-06-22 10:10:00,97.4,97.82,97.32,97.8,219736.0,84.7238,85.0892,84.6543,85.0718,219736.0
2020-06-22 10:15:00,97.84,97.9,97.58,97.7,156717.0,85.1066,85.1588,84.8804,84.9848,156717.0
2020-06-22 10:20:00,97.69,97.85,97.64,97.64,142398.0,84.9761,85.1153,84.9326,84.9326,142398.0
2020-06-22 10:25:00,97.64,97.78,97.59,97.61,122963.0,84.9326,85.0544,84.8891,84.9065,122963.0
2020-06-22 10:30:00,97.61,97.61,97.34,97.44,183850.0,84.9065,84.9065,84.6716,84.7586,183850.0
2020-06-22 10:35:00,97.44,97.45,97.18,97.2,148030.0,84.7586,84.7673,84.5325,84.5499,148030.0
2020-06-22 10:40:00,97.19,97.27,97.03,97.08,169745.0,84.5412,84.6108,84.402,84.4455,169745.0
2020-06-22 10:45:00,97.11,97.12,96.75,96.77,225654.0,84.4716,84.4803,84.1584,84.1758,225654.0
2020-06-22 10:50:00,96.78,96.93,96.75,96.77,128020.0,84.1845,84.315,84.1584,84.1758,128020.0
2020-06-22 10:55:00,96.77,96.83,96.64,96.69,143700.0,84.1758,84.228,84.0627,84.1062,143700.0
2020-06-22 11:00:00,96.67,96.81,96.6,96.71,153476.0,84.0888,84.2106,84.028,84.1236,153476.0
2020-06-22 11:05:00,96.72,96.89,96.7,96.76,116720.0,84.1323,84.2802,84.1149,84.1671,116720.0
2020-06-22 11:10:00,96.74,96.85,96.63,96.8,130051.0,84.1497,84.2454,84.0541,84.2019,130051.0
2020-06-22 11:15:00,96.79,97.14,96.79,97.12,155538.0,84.1932,84.4977,84.1932,84.4803,155538.0
2020-06-22 11:20:00,97.12,97.28,97.01,97.26,109917.0,84.4803,84.6195,84.3846,84.6021,109917.0
2020-06-22 11:25:00,97.25,97.49,97.14,97.4,158712.0,84.5934,84.8021,84.4977,84.7238,158712.0
2020-06-22 11:30:00,97.4,97.43,97.22,97.31,112165.0,84.7238,84.7499,84.5673,84.6456,112165.0
2020-06-22 11:35:00,97.31,97.31,97.11,97.25,119511.0,84.6456,84.6456,84.4716,84.5934,119511.0
2020-06-22 11:40:00,97.25,97.25,97.02,97.05,106185.0,84.5934,84.5934,84.3933,84.4194,106185.0
2020-06-22 11:45:00,97.05,97.07,96.89,96.94,148289.0,84.4194,84.4368,84.2802,84.3237,148289.0
2020-06-22 11:50:00,96.93,97.1,96.93,97.06,132589.0,84.315,84.4629,84.315,84.4281,132589.0
2020-06-22 11:55:00,97.05,97.15,97.02,97.07,85315.0,84.4194,84.5064,84.3933,84.4368,85315.0
2020-06-22 12:00:00,97.08,97.46,97.07,97.43,145077.0,84.4455,84.776,84.4368,84.7499,145077.0
2020-06-22 12:05:00,97.42,97.44,97.35,97.42,84889.0,84.7412,84.7586,84.6803,84.7412,84889.0
2020-06-22 12:10:00,97.41,97.68,97.34,97.61,129148.0,84.7325,84.9674,84.6716,84.9065,129148.0
2020-06-22 12:15:00,97.61,97.75,97.57,97.66,209453.0,84.9065,85.0283,84.8717,84.95,209453.0
2020-06-22 12:20:00,97.65,97.71,97.5,97.54,98226.0,84.9413,84.9935,84.8108,84.8456,98226.0
2020-06-22 12:25:00,97.53,97.58,97.38,97.44,74102.0,84.8369,84.8804,84.7064,84.7586,74102.0
2020-06-22 12:30:00,97.45,97.47,97.35,97.38,59275.0,84.7673,84.7847,84.6803,84.7064,59275.0
2020-06-22 12:35:00,97.38,97.47,97.38,97.44,57302.0,84.7064,84.7847,84.7064,84.7586,57302.0
2020-06-22 12:40:00,97.44,97.53,97.41,97.51,49888.0,84.7586,84.8369,84.7325,84.8195,49888.0
2020-06-22 12:45:00,97.5,97.77,97.48,97.7,122183.0,84.8108,85.0457,84.7934,84.9848,122183.0
2020-06-22 12:50:00,97.71,97.88,97.67,97.82,90572.0,84.9935,85.1414,84.9587,85.0892,90572.0
2020-06-22 12:55:00,97.82,97.84,97.69,97.72,82513.0,85.0892,85.1066,84.9761,85.0022,82513.0
2020-06-22 13:00:00,97.73,97.77,97.65,97.75,97152.0,85.0109,85.0457,84.9413,85.0283,97152.0
2020-06-22 13:05:00,97.76,97.83,97.71,97.83,97921.0,85.037,85.0979,84.9935,85.0979,97921.0
2020-06-22 13:10:00,97.84,97.95,97.68,97.7,143211.0,85.1066,85.2023,84.9674,84.9848,143211.0
2020-06-22 13:15:00,97.7,97.72,97.61,97.63,58866.0,84.9848,85.0022,84.9065,84.9239,58866.0
2020-06-22 13:20:00,97.64,97.7,97.61,97.64,60413.0,84.9326,84.9848,84.9065,84.9326,60413.0
2020-06-22 13:25:00,97.65,97.71,97.53,97.56,76414.0,84.9413,84.9935,84.8369,84.863,76414.0
2020-06-22 13:30:00,97.56,97.65,97.45,97.52,80931.0,84.863,84.9413,84.7673,84.8282,80931.0
2020-06-22 13:35:00,97.52,97.52,97.31,97.39,110128.0,84.8282,84.8282,84.6456,84.7151,110128.0
2020-06-22 13:40:00,97.4,97.63,97.4,97.58,123588.0,84.7238,84.9239,84.7238,84.8804,123588.0
2020-06-22 13:45:00,97.59,97.7,97.58,97.69,68327.0,84.8891,84.9848,84.8804,84.9761,68327.0
2020-06-22 13:50:00,97.69,97.69,97.57,97.59,62715.0,84.9761,84.9761,84.8717,84.8891,62715.0
2020-06-22 13:55:00,97.59,97.62,97.53,97.58,58104.0,84.8891,84.9152,84.8369,84.8804,58104.0
2020-06-22 14:00:00,97.59,97.59,97.34,97.4,132546.0,84.8891,84.8891,84.6716,84.7238,132546.0
2020-06-22 14:05:00,97.39,97.42,97.28,97.37,65870.0,84.7151,84.7412,84.6195,84.6977,65870.0
2020-06-22 14:10:00,97.39,97.41,97.21,97.23,69212.0,84.7151,84.7325,84.5586,84.576,69212.0
2020-06-22 14:15:00,97.23,97.33,97.21,97.22,54726.0,84.576,84.6629,84.5586,84.5673,54726.0
2020-06-22 14:20:00,97.23,97.3,97.2,97.26,65622.0,84.576,84.6369,84.5499,84.6021,65622.0
2020-06-22 14:25:00,97.26,97.36,97.22,97.29,65207.0,84.6021,84.689,84.5673,84.6282,65207.0
2020-06-22 14:30:00,97.3,97.34,97.19,97.28,83751.0,84.6369,84.6716,84.5412,84.6195,83751.0
2020-06-22 14:35:00,97.3,97.42,97.23,97.36,91308.0,84.6369,84.7412,84.576,84.689,91308.0
2020-06-22 14:40:00,97.36,97.43,97.3,97.35,65225.0,84.689,84.7499,84.6369,84.6803,65225.0
2020-06-22 14:45:00,97.34,97.41,97.28,97.37,84893.0,84.6716,84.7325,84.6195,84.6977,84893.0
2020-06-22 14:50:00,97.35,97.37,97.3,97.34,81197.0,84.6803,84.6977,84.6369,84.6716,81197.0
2020-06-22 14:55:00,97.35,97.46,97.32,97.4,118890.0,84.6803,84.776,84.6543,84.7238,118890.0
2020-06-22 15:00:00,97.4,97.42,97.27,97.31,111902.0,84.7238,84.7412,84.6108,84.6456,111902.0
2020-06-22 15:05:00,97.31,97.32,97.21,97.23,86708.0,84.6456,84.6543,84.5586,84.576,86708.0
2020-06-22 15:10:00,97.24,97.3,96.99,97.0,218757.0,84.5847,84.6369,84.3672,84.3759,218757.0
2020-06-22 15:15:00,97.0,97.08,96.76,96.86,252846.0,84.3759,84.4455,84.1671,84.2541,252846.0
2020-06-22 15:20:00,96.86,96.93,96.71,96.74,216531.0,84.2541,84.315,84.1236,84.1497,216531.0
2020-06-22 15:25:00,96.73,96.86,96.7,96.82,141926.0,84.141,84.2541,84.1149,84.2193,141926.0
2020-06-22 15:30:00,96.83,97.2,96.82,97.12,208268.0,84.228,84.5499,84.2193,84.4803,208268.0
2020-06-22 15:35:00,97.13,97.16,96.93,97.05,148794.0,84.489,84.5151,84.315,84.4194,148794.0
2020-06-22 15:40:00,97.05,97.08,96.93,97.03,146347.0,84.4194,84.4455,84.315,84.402,146347.0
2020-06-22 15:45:00,97.04,97.11,96.91,96.92,188661.0,84.4107,84.4716,84.2976,84.3063,188661.0
2020-06-22 15:50:00,96.9,97.03,96.81,97.02,239016.0,84.2889,84.402,84.2106,84.3933,239016.0
2020-06-22 15:55:00,97.01,97.02,96.75,96.75,1000321.0,84.3846,84.3933,84.1584,84.1584,1000321.0
2020-06-23 09:30:00,98.97,99.3,98.5,99.21,897505.0,86.0895,86.3766,85.6807,86.2983,897505.0
2020-06-23 09:35:00,99.22,99.81,98.94,99.78,539693.0,86.307,86.8202,86.0634,86.7941,539693.0
2020-06-23 09:40:00,99.8,99.97,99.73,99.92,349204.0,86.8115,86.9594,86.7506,86.9159,349204.0
2020-06-23 09:45:00,99.92,99.95,99.54,99.57,265677.0,86.9159,86.942,86.5853,86.6114,265677.0
2020-06-23 09:50:00,99.58,99.65,99.3,99.38,249720.0,86.6201,86.681,86.3766,86.4462,249720.0
2020-06-23 09:55:00,99.39,99.65,99.34,99.44,235946.0,86.4548,86.681,86.4114,86.4983,235946.0
2020-06-23 10:00:00,99.43,99.57,98.91,99.0,304604.0,86.4896,86.6114,86.0373,86.1156,304604.0
2020-06-23 10:05:00,98.97,99.03,98.64,98.79,192842.0,86.0895,86.1417,85.8025,85.9329,192842.0
2020-06-23 10:10:00,98.79,98.87,98.58,98.74,226480.0,85.9329,86.0025,85.7503,85.8894,226480.0
2020-06-23 10:15:00,98.72,98.9,98.65,98.7,149373.0,85.872,86.0286,85.8112,85.8546,149373.0
2020-06-23 10:20:00,98.7,98.9,98.35,98.83,287940.0,85.8546,86.0286,85.5502,85.9677,287940.0
2020-06-23 10:25:00,98.83,99.0,98.74,98.94,175074.0,85.9677,86.1156,85.8894,86.0634,175074.0
2020-06-23 10:30:00,98.94,99.03,98.63,98.89,170947.0,86.0634,86.1417,85.7938,86.0199,170947.0
2020-06-23 10:35:00,98.89,98.93,98.5,98.56,175691.0,86.0199,86.0547,85.6807,85.7329,175691.0
2020-06-23 10:40:00,98.54,98.71,98.21,98.23,176834.0,85.7155,85.8633,85.4284,85.4458,176834.0
2020-06-23 10:45:00,98.22,98.26,97.86,98.1,226687.0,85.4371,85.4719,85.124,85.3327,226687.0
2020-06-23 10:50:00,98.08,98.31,97.97,98.1,149811.0,85.3153,85.5154,85.2197,85.3327,149811.0
2020-06-23 10:55:00,98.11,98.2,98.02,98.06,110364.0,85.3414,85.4197,85.2631,85.2979,110364.0
2020-06-23 11:00:00,98.07,98.24,97.86,98.17,170988.0,85.3066,85.4545,85.124,85.3936,170988.0
2020-06-23 11:05:00,98.17,98.3,98.1,98.15,117860.0,85.3936,85.5067,85.3327,85.3762,117860.0
2020-06-23 11:10:00,98.15,98.18,97.89,97.96,101671.0,85.3762,85.4023,85.1501,85.211,101671.0
2020-06-23 11:15:00,97.95,98.19,97.93,98.12,89141.0,85.2023,85.411,85.1849,85.3501,89141.0
2020-06-23 11:20:00,98.14,98.44,98.03,98.41,187821.0,85.3675,85.6285,85.2718,85.6024,187821.0
2020-06-23 11:25:00,98.41,98.51,98.34,98.44,129444.0,85.6024,85.6894,85.5415,85.6285,129444.0
2020-06-23 11:30:00,98.45,98.5,98.35,98.37,100413.0,85.6372,85.6807,85.5502,85.5676,100413.0
2020-06-23 11:35:00,98.37,98.53,98.28,98.51,95575.0,85.5676,85.7068,85.4893,85.6894,95575.0
2020-06-23 11:40:00,98.52,98.68,98.48,98.68,121317.0,85.6981,85.8373,85.6633,85.8373,121317.0
2020-06-23 11:45:00,98.68,98.69,98.33,98.4,111861.0,85.8373,85.846,85.5328,85.5937,111861.0
2020-06-23 11:50:00,98.38,98.41,98.16,98.26,76320.0,85.5763,85.6024,85.3849,85.4719,76320.0
2020-06-23 11:55:00,98.28,98.42,98.28,98.33,82056.0,85.4893,85.6111,85.4893,85.5328,82056.0
2020-06-23 12:00:00,98.34,98.67,98.34,98.67,86880.0,85.5415,85.8286,85.5415,85.8286,86880.0
2020-06-23 12:05:00,98.65,98.85,98.64,98.7,124631.0,85.8112,85.9851,85.8025,85.8546,124631.0
2020-06-23 12:10:00,98.7,98.71,98.43,98.47,86790.0,85.8546,85.8633,85.6198,85.6546,86790.0
2020-06-23 12:15:00,98.45,98.5,98.34,98.41,103444.0,85.6372,85.6807,85.5415,85.6024,103444.0
2020-06-23 12:20:00,98.4,98.61,98.32,98.58,89351.0,85.5937,85.7764,85.5241,85.7503,89351.0
2020-06-23 12:25:00,98.57,98.6,98.35,98.41,80155.0,85.7416,85.7677,85.5502,85.6024,80155.0
2020-06-23 12:30:00,98.41,98.48,98.27,98.3,61892.0,85.6024,85.6633,85.4806,85.5067,61892.0
2020-06-23 12:35:00,98.29,98.3,98.14,98.21,119018.0,85.498,85.5067,85.3675,85.4284,119018.0
2020-06-23 12:40:00,98.2,98.27,98.1,98.19,102586.0,85.4197,85.4806,85.3327,85.411,102586.0
2020-06-23 12:45:00,98.18,98.21,98.11,98.17,79236.0,85.4023,85.4284,85.3414,85.3936,79236.0
2020-06-23 12:50:00,98.16,98.21,98.11,98.16,52466.0,85.3849,85.4284,85.3414,85.3849,52466.0
2020-06-23 12:55:00,98.15,98.25,98.11,98.15,76656.0,85.3762,85.4632,85.3414,85.3762,76656.0
2020-06-23 13:00:00,98.13,98.19,98.08,98.16,69769.0,85.3588,85.411,85.3153,85.3849,69769.0
2020-06-23 13:05:00,98.15,98.21,98.1,98.16,71434.0,85.3762,85.4284,85.3327,85.3849,71434.0
2020-06-23 13:10:00,98.16,98.17,98.07,98.14,58531.0,85.3849,85.3936,85.3066,85.3675,58531.0
2020-06-23 13:15:00,98.14,98.15,98.07,98.14,46845.0,85.3675,85.3762,85.3066,85.3675,46845.0
2020-06-23 13:20:00,98.13,98.24,98.11,98.15,72478.0,85.3588,85.4545,85.3414,85.3762,72478.0
2020-06-23 13:25:00,98.16,98.18,98.04,98.08,71848.0,85.3849,85.4023,85.2805,85.3153,71848.0
2020-06-23 13:30:00,98.09,98.11,98.03,98.04,84157.0,85.324,85.3414,85.2718,85.2805,84157.0
2020-06-23 13:35:00,98.04,98.12,98.02,98.12,56827.0,85.2805,85.3501,85.2631,85.3501,56827.0
2020-06-23 13:40:00,98.12,98.25,98.09,98.22,89296.0,85.3501,85.4632,85.324,85.4371,89296.0
2020-06-23 13:45:00,98.22,98.28,98.14,98.17,88162.0,85.4371,85.4893,85.3675,85.3936,88162.0
2020-06-23 13:50:00,98.18,98.28,97.98,98.22,144229.0,85.4023,85.4893,85.2284,85.4371,144229.0
2020-06-23 13:55:00,98.22,98.37,98.19,98.28,72465.0,85.4371,85.5676,85.411,85.4893,72465.0
2020-06-23 14:00:00,98.28,98.29,97.97,97.99,98313.0,85.4893,85.498,85.2197,85.2371,98313.0
2020-06-23 14:05:00,97.99,98.08,97.89,98.03,99075.0,85.2371,85.3153,85.1501,85.2718,99075.0
2020-06-23 14:10:00,98.04,98.1,97.98,98.04,90694.0,85.2805,85.3327,85.2284,85.2805,90694.0
2020-06-23 14:15:00,98.03,98.12,98.02,98.11,66670.0,85.2718,85.3501,85.2631,85.3414,66670.0
2020-06-23 14:20:00,98.11,98.19,98.1,98.19,82475.0,85.3414,85.411,85.3327,85.411,82475.0
2020-06-23 14:25:00,98.19,98.33,98.18,98.32,72559.0,85.411,85.5328,85.4023,85.5241,72559.0
2020-06-23 14:30:00,98.31,98.33,98.18,98.23,70466.0,85.5154,85.5328,85.4023,85.4458,70466.0
2020-06-23 14:35:00,98.22,98.27,98.14,98.15,93759.0,85.4371,85.4806,85.3675,85.3762,93759.0
2020-06-23 14:40:00,98.14,98.22,98.08,98.18,99792.0,85.3675,85.4371,85.3153,85.4023,99792.0
2020-06-23 14:45:00,98.16,98.2,98.01,98.08,112876.0,85.3849,85.4197,85.2544,85.3153,112876.0
2020-06-23 14:50:00,98.09,98.29,98.07,98.28,67314.0,85.324,85.498,85.3066,85.4893,67314.0
2020-06-23 14:55:00,98.26,98.32,98.19,98.27,119231.0,85.4719,85.5241,85.411,85.4806,119231.0
2020-06-23 15:00:00,98.27,98.27,98.11,98.21,100569.0,85.4806,85.4806,85.3414,85.4284,100569.0
2020-06-23 15:05:00,98.2,98.24,98.1,98.14,58632.0,85.4197,85.4545,85.3327,85.3675,58632.0
2020-06-23 15:10:00,98.15,98.3,98.14,98.28,80433.0,85.3762,85.5067,85.3675,85.4893,80433.0
2020-06-23 15:15:00,98.27,98.42,98.2,98.39,119321.0,85.4806,85.6111,85.4197,85.585,119321.0
2020-06-23 15:20:00,98.39,98.42,98.26,98.3,122692.0,85.585,85.6111,85.4719,85.5067,122692.0
2020-06-23 15:25:00,98.3,98.39,98.21,98.32,94620.0,85.5067,85.585,85.4284,85.5241,94620.0
2020-06-23 15:30:00,98.31,98.34,98.11,98.26,117352.0,85.5154,85.5415,85.3414,85.4719,117352.0
2020-06-23 15:35:00,98.26,98.47,98.26,98.43,154273.0,85.4719,85.6546,85.4719,85.6198,154273.0
2020-06-23 15:40:00,98.42,98.45,98.12,98.31,187760.0,85.6111,85.6372,85.3501,85.5154,187760.0
2020-06-23 15:45:00,98.31,98.32,98.21,98.25,107988.0,85.5154,85.5241,85.4284,85.4632,107988.0
2020-06-23 15:50:00,98.25,98.26,98.02,98.14,304224.0,85.4632,85.4719,85.2631,85.3675,304224.0
2020-06-23 15:55:00,98.14,98.2,97.85,97.93,667541.0,85.3675,85.4197,85.1153,85.1849,667541.0
2020-06-24 09:30:00,96.75,96.84,95.83,95.87,803322.0,84.1584,84.2367,83.3582,83.393,803322.0
2020-06-24 09:35:00,95.85,96.29,95.85,95.95,494516.0,83.3756,83.7583,83.3756,83.4625,494516.0
2020-06-24 09:40:00,95.96,96.08,95.74,96.0,397475.0,83.4712,83.5756,83.2799,83.506,397475.0
2020-06-24 09:45:00,95.96,96.01,95.7,95.8,320770.0,83.4712,83.5147,83.2451,83.3321,320770.0
2020-06-24 09:50:00,95.79,96.0,95.65,95.69,421544.0,83.3234,83.506,83.2016,83.2364,421544.0
2020-06-24 09:55:00,95.72,95.92,95.67,95.72,203121.0,83.2625,83.4365,83.219,83.2625,203121.0
2020-06-24 10:00:00,95.72,95.9,95.37,95.37,481838.0,83.2625,83.4191,82.958,82.958,481838.0
2020-06-24 10:05:00,95.38,95.68,95.37,95.53,318723.0,82.9667,83.2277,82.958,83.0972,318723.0
2020-06-24 10:10:00,95.53,95.9,95.5,95.85,223077.0,83.0972,83.4191,83.0711,83.3756,223077.0
2020-06-24 10:15:00,95.86,95.9,95.58,95.76,240894.0,83.3843,83.4191,83.1407,83.2973,240894.0
2020-06-24 10:20:00,95.76,96.25,95.73,96.24,208011.0,83.2973,83.7235,83.2712,83.7148,208011.0
2020-06-24 10:25:00,96.21,96.36,96.11,96.2,158681.0,83.6887,83.8192,83.6017,83.68,158681.0
2020-06-24 10:30:00,96.18,96.28,95.89,95.98,298408.0,83.6626,83.7496,83.4104,83.4886,298408.0
2020-06-24 10:35:00,95.99,96.2,95.77,95.84,173083.0,83.4973,83.68,83.306,83.3669,173083.0
2020-06-24 10:40:00,95.85,95.99,95.78,95.93,159493.0,83.3756,83.4973,83.3147,83.4452,159493.0
2020-06-24 10:45:00,95.95,95.96,95.67,95.71,155602.0,83.4625,83.4712,83.219,83.2538,155602.0
2020-06-24 10:50:00,95.75,95.86,95.57,95.6,212311.0,83.2886,83.3843,83.132,83.1581,212311.0
2020-06-24 10:55:00,95.6,95.82,95.59,95.68,127937.0,83.1581,83.3495,83.1494,83.2277,127937.0
2020-06-24 11:00:00,95.67,95.94,95.55,95.82,142610.0,83.219,83.4539,83.1146,83.3495,142610.0
2020-06-24 11:05:00,95.83,95.94,95.45,95.47,263381.0,83.3582,83.4539,83.0276,83.045,263381.0
2020-06-24 11:10:00,95.47,95.53,95.32,95.38,172385.0,83.045,83.0972,82.9145,82.9667,172385.0
2020-06-24 11:15:00,95.38,95.51,95.27,95.29,228222.0,82.9667,83.0798,82.871,82.8884,228222.0
2020-06-24 11:20:00,95.29,95.34,95.1,95.11,231982.0,82.8884,82.9319,82.7232,82.7319,231982.0
2020-06-24 11:25:00,95.12,95.39,95.12,95.34,218384.0,82.7406,82.9754,82.7406,82.9319,218384.0
2020-06-24 11:30:00,95.34,95.43,95.02,95.08,224226.0,82.9319,83.0102,82.6536,82.7058,224226.0
2020-06-24 11:35:00,95.07,95.13,94.69,94.71,559843.0,82.6971,82.7493,82.3665,82.3839,559843.0
2020-06-24 11:40:00,94.71,94.85,94.44,94.48,333975.0,82.3839,82.5057,82.1491,82.1839,333975.0
2020-06-24 11:45:00,94.48,94.62,94.31,94.37,269694.0,82.1839,82.3056,82.036,82.0882,269694.0
2020-06-24 11:50:00,94.35,94.62,94.35,94.54,181083.0,82.0708,82.3056,82.0708,82.2361,181083.0
2020-06-24 11:55:00,94.52,94.81,94.49,94.8,144418.0,82.2187,82.4709,82.1926,82.4622,144418.0
2020-06-24 12:00:00,94.79,95.13,94.65,95.07,183727.0,82.4535,82.7493,82.3317,82.6971,183727.0
2020-06-24 12:05:00,95.07,95.17,94.87,95.04,196118.0,82.6971,82.7841,82.5231,82.671,196118.0
2020-06-24 12:10:00,95.05,95.19,95.0,95.14,109090.0,82.6797,82.8015,82.6362,82.758,109090.0
2020-06-24 12:15:00,95.12,95.33,95.12,95.29,188156.0,82.7406,82.9232,82.7406,82.8884,188156.0
2020-06-24 12:20:00,95.29,95.36,95.12,95.3,131033.0,82.8884,82.9493,82.7406,82.8971,131033.0
2020-06-24 12:25:00,95.3,95.31,95.12,95.18,147348.0,82.8971,82.9058,82.7406,82.7928,147348.0
2020-06-24 12:30:00,95.18,95.18,95.01,95.01,135333.0,82.7928,82.7928,82.6449,82.6449,135333.0
2020-06-24 12:35:00,95.01,95.19,94.97,95.13,153980.0,82.6449,82.8015,82.6101,82.7493,153980.0
2020-06-24 12:40:00,95.12,95.48,95.07,95.39,211493.0,82.7406,83.0537,82.6971,82.9754,211493.0
2020-06-24 12:45:00,95.37,95.46,95.3,95.3,120745.0,82.958,83.0363,82.8971,82.8971,120745.0
2020-06-24 12:50:00,95.3,95.38,95.26,95.34,85423.0,82.8971,82.9667,82.8623,82.9319,85423.0
2020-06-24 12:55:00,95.33,95.49,95.32,95.43,93886.0,82.9232,83.0624,82.9145,83.0102,93886.0
2020-06-24 13:00:00,95.42,95.49,95.32,95.43,117934.0,83.0015,83.0624,82.9145,83.0102,117934.0
2020-06-24 13:05:00,95.44,95.49,95.3,95.31,107516.0,83.0189,83.0624,82.8971,82.9058,107516.0
2020-06-24 13:10:00,95.31,95.41,95.14,95.2,163409.0,82.9058,82.9928,82.758,82.8102,163409.0
2020-06-24 13:15:00,95.2,95.45,95.16,95.32,136220.0,82.8102,83.0276,82.7754,82.9145,136220.0
2020-06-24 13:20:00,95.33,95.36,95.16,95.2,157115.0,82.9232,82.9493,82.7754,82.8102,157115.0
2020-06-24 13:25:00,95.19,95.23,94.88,94.89,146755.0,82.8015,82.8363,82.5318,82.5405,146755.0
2020-06-24 13:30:00,94.88,94.89,94.57,94.58,204829.0,82.5318,82.5405,82.2621,82.2708,204829.0
2020-06-24 13:35:00,94.6,94.68,94.53,94.6,149696.0,82.2882,82.3578,82.2274,82.2882,149696.0
2020-06-24 13:40:00,94.59,94.69,94.54,94.63,110573.0,82.2795,82.3665,82.2361,82.3143,110573.0
2020-06-24 13:45:00,94.63,94.67,94.44,94.66,232696.0,82.3143,82.3491,82.1491,82.3404,232696.0
2020-06-24 13:50:00,94.67,94.76,94.51,94.75,142080.0,82.3491,82.4274,82.21,82.4187,142080.0
2020-06-24 13:55:00,94.74,94.88,94.63,94.84,124388.0,82.41,82.5318,82.3143,82.497,124388.0
2020-06-24 14:00:00,94.86,94.95,94.59,94.74,191535.0,82.5144,82.5927,82.2795,82.41,191535.0
2020-06-24 14:05:00,94.74,95.18,94.73,95.16,139555.0,82.41,82.7928,82.4013,82.7754,139555.0
2020-06-24 14:10:00,95.16,95.18,94.92,94.96,168074.0,82.7754,82.7928,82.5666,82.6014,168074.0
2020-06-24 14:15:00,94.94,95.19,94.92,94.97,164421.0,82.584,82.8015,82.5666,82.6101,164421.0
2020-06-24 14:20:00,94.96,95.17,94.96,95.02,141004.0,82.6014,82.7841,82.6014,82.6536,141004.0
2020-06-24 14:25:00,95.04,95.12,94.95,95.06,130662.0,82.671,82.7406,82.5927,82.6884,130662.0
2020-06-24 14:30:00,95.06,95.24,94.99,95.07,168406.0,82.6884,82.845,82.6275,82.6971,168406.0
2020-06-24 14:35:00,95.07,95.12,94.92,95.08,231634.0,82.6971,82.7406,82.5666,82.7058,231634.0
2020-06-24 14:40:00,95.05,95.08,94.76,94.79,217141.0,82.6797,82.7058,82.4274,82.4535,217141.0
2020-06-24 14:45:00,94.8,95.09,94.8,95.0,176398.0,82.4622,82.7145,82.4622,82.6362,176398.0
2020-06-24 14:50:00,94.99,95.01,94.75,94.9,170106.0,82.6275,82.6449,82.4187,82.5492,170106.0
2020-06-24 14:55:00,94.91,95.1,94.84,94.9,114755.0,82.5579,82.7232,82.497,82.5492,114755.0
2020-06-24 15:00:00,94.91,95.25,94.91,95.25,183258.0,82.5579,82.8537,82.5579,82.8537,183258.0
2020-06-24 15:05:00,95.23,95.23,95.03,95.08,101927.0,82.8363,82.8363,82.6623,82.7058,101927.0
2020-06-24 15:10:00,95.1,95.49,95.04,95.45,180306.0,82.7232,83.0624,82.671,83.0276,180306.0
2020-06-24 15:15:00,95.45,95.6,95.26,95.48,226736.0,83.0276,83.1581,82.8623,83.0537,226736.0
2020-06-24 15:20:00,95.48,95.54,95.18,95.23,170901.0,83.0537,83.1059,82.7928,82.8363,170901.0
2020-06-24 15:25:00,95.25,95.35,94.93,94.95,200648.0,82.8537,82.9406,82.5753,82.5927,200648.0
2020-06-24 15:30:00,94.95,95.04,94.86,94.9,174936.0,82.5927,82.671,82.5144,82.5492,174936.0
2020-06-24 15:35:00,94.89,94.98,94.76,94.9,215958.0,82.5405,82.6188,82.4274,82.5492,215958.0
2020-06-24 15:40:00,94.89,95.2,94.86,95.17,311369.0,82.5405,82.8102,82.5144,82.7841,311369.0
2020-06-24 15:45:00,95.16,95.36,95.11,95.19,380518.0,82.7754,82.9493,82.7319,82.8015,380518.0
2020-06-24 15:50:00,95.17,95.18,94.6,94.67,547832.0,82.7841,82.7928,82.2882,82.3491,547832.0
2020-06-24 15:55:00,94.69,94.91,94.58,94.72,823128.0,82.3665,82.5579,82.2708,82.3926,823128.0
2020-06-25 09:30:00,94.35,95.58,94.26,95.5,816796.0,82.0708,83.1407,81.9925,83.0711,816796.0
2020-06-25 09:35:00,95.51,95.61,95.19,95.46,405452.0,83.0798,83.1668,82.8015,83.0363,405452.0
2020-06-25 09:40:00,95.44,95.5,95.07,95.28,464140.0,83.0189,83.0711,82.6971,82.8797,464140.0
2020-06-25 09:45:00,95.28,95.59,95.2,95.37,474156.0,82.8797,83.1494,82.8102,82.958,474156.0
2020-06-25 09:50:00,95.37,95.7,95.11,95.55,454600.0,82.958,83.2451,82.7319,83.1146,454600.0
2020-06-25 09:55:00,95.55,95.8,95.41,95.61,460955.0,83.1146,83.3321,82.9928,83.1668,460955.0
2020-06-25 10:00:00,95.6,96.67,95.53,96.65,718436.0,83.1581,84.0888,83.0972,84.0714,718436.0
2020-06-25 10:05:00,96.63,96.7,96.25,96.4,431631.0,84.0541,84.1149,83.7235,83.854,431631.0
2020-06-25 10:10:00,96.4,97.45,96.4,97.45,627193.0,83.854,84.7673,83.854,84.7673,627193.0
2020-06-25 10:15:00,97.46,97.79,97.26,97.5,940421.0,84.776,85.0631,84.6021,84.8108,940421.0
2020-06-25 10:20:00,97.48,97.71,97.31,97.36,657607.0,84.7934,84.9935,84.6456,84.689,657607.0
2020-06-25 10:25:00,97.36,97.89,97.23,97.83,338558.0,84.689,85.1501,84.576,85.0979,338558.0
2020-06-25 10:30:00,97.84,97.88,97.1,97.18,355105.0,85.1066,85.1414,84.4629,84.5325,355105.0
2020-06-25 10:35:00,97.16,97.37,96.94,96.97,393606.0,84.5151,84.6977,84.3237,84.3498,393606.0
2020-06-25 10:40:00,96.97,97.08,96.51,96.7,297829.0,84.3498,84.4455,83.9497,84.1149,297829.0
2020-06-25 10:45:00,96.69,96.89,96.57,96.61,275730.0,84.1062,84.2802,84.0019,84.0367,275730.0
2020-06-25 10:50:00,96.6,96.75,96.46,96.63,249345.0,84.028,84.1584,83.9062,84.0541,249345.0
2020-06-25 10:55:00,96.61,96.85,96.51,96.72,233325.0,84.0367,84.2454,83.9497,84.1323,233325.0
2020-06-25 11:00:00,96.72,96.93,96.51,96.89,204414.0,84.1323,84.315,83.9497,84.2802,204414.0
2020-06-25 11:05:00,96.89,96.89,96.44,96.58,217609.0,84.2802,84.2802,83.8888,84.0106,217609.0
2020-06-25 11:10:00,96.59,96.94,96.53,96.78,241966.0,84.0193,84.3237,83.9671,84.1845,241966.0
2020-06-25 11:15:00,96.79,97.26,96.75,97.24,398173.0,84.1932,84.6021,84.1584,84.5847,398173.0
2020-06-25 11:20:00,97.25,97.26,96.86,96.91,230317.0,84.5934,84.6021,84.2541,84.2976,230317.0
2020-06-25 11:25:00,96.91,96.96,96.62,96.68,159472.0,84.2976,84.3411,84.0454,84.0975,159472.0
2020-06-25 11:30:00,96.7,96.71,96.14,96.17,285464.0,84.1149,84.1236,83.6278,83.6539,285464.0
2020-06-25 11:35:00,96.18,96.22,95.95,96.15,244813.0,83.6626,83.6974,83.4625,83.6365,244813.0
2020-06-25 11:40:00,96.15,96.18,95.88,96.08,235063.0,83.6365,83.6626,83.4017,83.5756,235063.0
2020-06-25 11:45:00,96.07,96.42,96.03,96.39,183122.0,83.5669,83.8714,83.5321,83.8453,183122.0
2020-06-25 11:50:00,96.38,96.49,96.36,96.39,124749.0,83.8366,83.9323,83.8192,83.8453,124749.0
2020-06-25 11:55:00,96.4,96.61,96.39,96.46,151001.0,83.854,84.0367,83.8453,83.9062,151001.0
2020-06-25 12:00:00,96.45,96.77,96.42,96.64,250485.0,83.8975,84.1758,83.8714,84.0627,250485.0
2020-06-25 12:05:00,96.64,96.82,96.61,96.62,112666.0,84.0627,84.2193,84.0367,84.0454,112666.0
2020-06-25 12:10:00,96.61,96.73,96.5,96.51,106236.0,84.0367,84.141,83.941,83.9497,106236.0
2020-06-25 12:15:00,96.54,96.79,96.54,96.75,137927.0,83.9758,84.1932,83.9758,84.1584,137927.0
2020-06-25 12:20:00,96.76,97.08,96.74,96.93,156304.0,84.1671,84.4455,84.1497,84.315,156304.0
2020-06-25 12:25:00,96.94,96.96,96.71,96.72,116626.0,84.3237,84.3411,84.1236,84.1323,116626.0
2020-06-25 12:30:00,96.72,96.88,96.68,96.8,150398.0,84.1323,84.2715,84.0975,84.2019,150398.0
2020-06-25 12:35:00,96.8,97.12,96.73,97.04,243707.0,84.2019,84.4803,84.141,84.4107,243707.0
2020-06-25 12:40:00,97.03,97.41,97.0,97.34,162234.0,84.402,84.7325,84.3759,84.6716,162234.0
2020-06-25 12:45:00,97.34,97.39,97.07,97.11,125300.0,84.6716,84.7151,84.4368,84.4716,125300.0
2020-06-25 12:50:00,97.1,97.29,97.09,97.27,118544.0,84.4629,84.6282,84.4542,84.6108,118544.0
2020-06-25 12:55:00,97.27,97.28,97.13,97.23,91138.0,84.6108,84.6195,84.489,84.576,91138.0
2020-06-25 13:00:00,97.25,97.28,97.07,97.21,102725.0,84.5934,84.6195,84.4368,84.5586,102725.0
2020-06-25 13:05:00,97.21,97.3,97.17,97.24,106163.0,84.5586,84.6369,84.5238,84.5847,106163.0
2020-06-25 13:10:00,97.22,97.24,96.99,97.1,109275.0,84.5673,84.5847,84.3672,84.4629,109275.0
2020-06-25 13:15:00,97.08,97.3,97.04,97.21,168024.0,84.4455,84.6369,84.4107,84.5586,168024.0
2020-06-25 13:20:00,97.2,97.2,96.88,96.93,161736.0,84.5499,84.5499,84.2715,84.315,161736.0
2020-06-25 13:25:00,96.93,97.06,96.8,96.97,168139.0,84.315,84.4281,84.2019,84.3498,168139.0
2020-06-25 13:30:00,96.97,97.04,96.78,96.87,133171.0,84.3498,84.4107,84.1845,84.2628,133171.0
2020-06-25 13:35:00,96.87,97.13,96.84,97.07,115151.0,84.2628,84.489,84.2367,84.4368,115151.0
2020-06-25 13:40:00,97.08,97.12,96.96,96.98,70076.0,84.4455,84.4803,84.3411,84.3585,70076.0
2020-06-25 13:45:00,96.99,97.14,96.95,97.02,60113.0,84.3672,84.4977,84.3324,84.3933,60113.0
2020-06-25 13:50:00,97.01,97.02,96.77,96.81,79009.0,84.3846,84.3933,84.1758,84.2106,79009.0
2020-06-25 13:55:00,96.81,96.88,96.76,96.78,63187.0,84.2106,84.2715,84.1671,84.1845,63187.0
2020-06-25 14:00:00,96.78,96.81,96.64,96.73,92730.0,84.1845,84.2106,84.0627,84.141,92730.0
2020-06-25 14:05:00,96.73,96.98,96.71,96.92,138611.0,84.141,84.3585,84.1236,84.3063,138611.0
2020-06-25 14:10:00,96.92,97.03,96.85,96.96,100094.0,84.3063,84.402,84.2454,84.3411,100094.0
2020-06-25 14:15:00,96.97,97.14,96.95,97.03,311945.0,84.3498,84.4977,84.3324,84.402,311945.0
2020-06-25 14:20:00,97.03,97.06,96.8,96.93,148992.0,84.402,84.4281,84.2019,84.315,148992.0
2020-06-25 14:25:00,96.93,97.11,96.91,97.08,147383.0,84.315,84.4716,84.2976,84.4455,147383.0
2020-06-25 14:30:00,97.07,97.1,96.92,96.99,104045.0,84.4368,84.4629,84.3063,84.3672,104045.0
2020-06-25 14:35:00,96.97,97.06,96.88,97.01,80313.0,84.3498,84.4281,84.2715,84.3846,80313.0
2020-06-25 14:40:00,97.01,97.21,96.99,97.14,452132.0,84.3846,84.5586,84.3672,84.4977,452132.0
2020-06-25 14:45:00,97.13,97.28,97.02,97.2,308095.0,84.489,84.6195,84.3933,84.5499,308095.0
2020-06-25 14:50:00,97.19,97.31,97.05,97.06,215381.0,84.5412,84.6456,84.4194,84.4281,215381.0
2020-06-25 14:55:00,97.05,97.15,97.02,97.05,106842.0,84.4194,84.5064,84.3933,84.4194,106842.0
2020-06-25 15:00:00,97.03,97.39,96.95,97.37,352571.0,84.402,84.7151,84.3324,84.6977,352571.0
2020-06-25 15:05:00,97.38,97.79,97.37,97.69,471362.0,84.7064,85.0631,84.6977,84.9761,471362.0
2020-06-25 15:10:00,97.69,97.73,97.49,97.57,202974.0,84.9761,85.0109,84.8021,84.8717,202974.0
2020-06-25 15:15:00,97.56,97.8,97.53,97.79,270093.0,84.863,85.0718,84.8369,85.0631,270093.0
2020-06-25 15:20:00,97.78,98.21,97.76,98.04,344522.0,85.0544,85.4284,85.037,85.2805,344522.0
2020-06-25 15:25:00,98.04,98.2,97.97,98.1,219310.0,85.2805,85.4197,85.2197,85.3327,219310.0
2020-06-25 15:30:00,98.1,98.19,97.85,98.09,246015.0,85.3327,85.411,85.1153,85.324,246015.0
2020-06-25 15:35:00,98.08,98.14,97.65,97.73,281736.0,85.3153,85.3675,84.9413,85.0109,281736.0
2020-06-25 15:40:00,97.73,97.9,97.68,97.88,206795.0,85.0109,85.1588,84.9674,85.1414,206795.0
2020-06-25 15:45:00,97.88,98.0,97.66,97.71,388856.0,85.1414,85.2458,84.95,84.9935,388856.0
2020-06-25 15:50:00,97.7,98.2,97.63,98.2,433896.0,84.9848,85.4197,84.9239,85.4197,433896.0
2020-06-25 15:55:00,98.2,98.2,97.84,97.87,908485.0,85.4197,85.4197,85.1066,85.1327,908485.0
2020-06-26 09:30:00,95.11,95.37,94.02,94.41,1517948.0,82.7319,82.958,81.7837,82.123,1517948.0
2020-06-26 09:35:00,94.42,94.98,93.97,94.97,939941.0,82.1317,82.6188,81.7402,82.6101,939941.0
2020-06-26 09:40:00,94.97,95.0,94.48,94.58,589859.0,82.6101,82.6362,82.1839,82.2708,589859.0
2020-06-26 09:45:00,94.55,94.64,94.3,94.6,465131.0,82.2448,82.323,82.0273,82.2882,465131.0
2020-06-26 09:50:00,94.6,94.6,94.15,94.35,384365.0,82.2882,82.2882,81.8968,82.0708,384365.0
2020-06-26 09:55:00,94.34,94.44,94.08,94.4,291518.0,82.0621,82.1491,81.8359,82.1143,291518.0
2020-06-26 10:00:00,94.4,94.46,94.1,94.15,303186.0,82.1143,82.1665,81.8533,81.8968,303186.0
2020-06-26 10:05:00,94.14,94.46,94.14,94.28,321224.0,81.8881,82.1665,81.8881,82.0099,321224.0
2020-06-26 10:10:00,94.28,94.3,94.01,94.07,312806.0,82.0099,82.0273,81.775,81.8272,312806.0
2020-06-26 10:15:00,94.08,94.16,93.78,93.87,506497.0,81.8359,81.9055,81.575,81.6533,506497.0
2020-06-26 10:20:00,93.9,93.93,93.53,93.74,454282.0,81.6793,81.7054,81.3575,81.5402,454282.0
2020-06-26 10:25:00,93.73,94.01,93.64,93.83,258909.0,81.5315,81.775,81.4532,81.6185,258909.0
2020-06-26 10:30:00,93.81,93.91,93.3,93.33,308879.0,81.6011,81.688,81.1574,81.1835,308879.0
2020-06-26 10:35:00,93.35,93.48,93.12,93.16,361814.0,81.2009,81.314,81.0009,81.0357,361814.0
2020-06-26 10:40:00,93.17,93.39,93.11,93.37,278295.0,81.0444,81.2357,80.9922,81.2183,278295.0
2020-06-26 10:45:00,93.36,93.38,93.13,93.15,256079.0,81.2096,81.227,81.0096,81.027,256079.0
2020-06-26 10:50:00,93.15,93.4,93.02,93.09,348664.0,81.027,81.2444,80.9139,80.9748,348664.0
2020-06-26 10:55:00,93.11,93.29,92.98,93.24,381670.0,80.9922,81.1487,80.8791,81.1052,381670.0
2020-06-26 11:00:00,93.25,93.37,93.18,93.28,207370.0,81.1139,81.2183,81.0531,81.14,207370.0
2020-06-26 11:05:00,93.29,93.48,93.15,93.3,266482.0,81.1487,81.314,81.027,81.1574,266482.0
2020-06-26 11:10:00,93.3,93.3,93.01,93.12,337779.0,81.1574,81.1574,80.9052,81.0009,337779.0
2020-06-26 11:15:00,93.11,93.13,92.85,92.96,424111.0,80.9922,81.0096,80.766,80.8617,424111.0
2020-06-26 11:20:00,92.96,93.1,92.84,93.08,303716.0,80.8617,80.9835,80.7573,80.9661,303716.0
2020-06-26 11:25:00,93.08,93.13,92.89,93.04,284485.0,80.9661,81.0096,80.8008,80.9313,284485.0
2020-06-26 11:30:00,93.05,93.14,92.95,93.02,310631.0,80.94,81.0183,80.853,80.9139,310631.0
2020-06-26 11:35:00,93.02,93.2,92.88,93.17,281856.0,80.9139,81.0704,80.7921,81.0444,281856.0
2020-06-26 11:40:00,93.16,93.19,92.99,93.11,477329.0,81.0357,81.0618,80.8878,80.9922,477329.0
2020-06-26 11:45:00,93.11,93.23,92.96,93.13,283373.0,80.9922,81.0965,80.8617,81.0096,283373.0
2020-06-26 11:50:00,93.14,93.19,92.75,92.77,402498.0,81.0183,81.0618,80.679,80.6964,402498.0
2020-06-26 11:55:00,92.77,93.12,92.68,93.06,332297.0,80.6964,81.0009,80.6181,80.9487,332297.0
2020-06-26 12:00:00,93.07,93.16,92.87,93.15,296617.0,80.9574,81.0357,80.7834,81.027,296617.0
2020-06-26 12:05:00,93.16,93.19,93.05,93.11,197303.0,81.0357,81.0618,80.94,80.9922,197303.0
2020-06-26 12:10:00,93.1,93.18,92.87,93.03,234276.0,80.9835,81.0531,80.7834,80.9226,234276.0
2020-06-26 12:15:00,93.03,93.08,92.92,92.95,205426.0,80.9226,80.9661,80.8269,80.853,205426.0
2020-06-26 12:20:00,92.95,93.17,92.8,93.07,217929.0,80.853,81.0444,80.7225,80.9574,217929.0
2020-06-26 12:25:00,93.06,93.2,93.0,93.17,162861.0,80.9487,81.0704,80.8965,81.0444,162861.0
2020-06-26 12:30:00,93.17,93.19,93.03,93.19,170744.0,81.0444,81.0618,80.9226,81.0618,170744.0
2020-06-26 12:35:00,93.18,93.25,93.11,93.21,178145.0,81.0531,81.1139,80.9922,81.0791,178145.0
2020-06-26 12:40:00,93.21,93.22,92.98,93.03,345646.0,81.0791,81.0878,80.8791,80.9226,345646.0
2020-06-26 12:45:00,93.02,93.27,92.9,93.16,227593.0,80.9139,81.1313,80.8095,81.0357,227593.0
2020-06-26 12:50:00,93.16,93.31,93.05,93.31,212003.0,81.0357,81.1661,80.94,81.1661,212003.0
2020-06-26 12:55:00,93.29,93.36,93.18,93.33,161858.0,81.1487,81.2096,81.0531,81.1835,161858.0
2020-06-26 13:00:00,93.32,93.53,93.18,93.39,181187.0,81.1748,81.3575,81.0531,81.2357,181187.0
2020-06-26 13:05:00,93.38,93.53,93.34,93.36,148826.0,81.227,81.3575,81.1922,81.2096,148826.0
2020-06-26 13:10:00,93.36,93.39,93.02,93.03,175089.0,81.2096,81.2357,80.9139,80.9226,175089.0
2020-06-26 13:15:00,93.03,93.1,92.96,92.99,174334.0,80.9226,80.9835,80.8617,80.8878,174334.0
2020-06-26 13:20:00,92.99,93.05,92.87,92.92,222196.0,80.8878,80.94,80.7834,80.8269,222196.0
2020-06-26 13:25:00,92.91,92.97,92.83,92.88,178288.0,80.8182,80.8704,80.7486,80.7921,178288.0
2020-06-26 13:30:00,92.89,93.01,92.82,92.95,149120.0,80.8008,80.9052,80.7399,80.853,149120.0
2020-06-26 13:35:00,92.96,93.07,92.8,93.0,210683.0,80.8617,80.9574,80.7225,80.8965,210683.0
2020-06-26 13:40:00,93.0,93.07,92.98,92.98,135760.0,80.8965,80.9574,80.8791,80.8791,135760.0
2020-06-26 13:45:00,92.98,93.03,92.85,92.88,141704.0,80.8791,80.9226,80.766,80.7921,141704.0
2020-06-26 13:50:00,92.88,92.94,92.82,92.89,146258.0,80.7921,80.8443,80.7399,80.8008,146258.0
2020-06-26 13:55:00,92.9,92.93,92.75,92.77,181999.0,80.8095,80.8356,80.679,80.6964,181999.0
2020-06-26 14:00:00,92.77,92.86,92.7,92.73,221592.0,80.6964,80.7747,80.6355,80.6616,221592.0
2020-06-26 14:05:00,92.72,92.79,92.68,92.73,214508.0,80.6529,80.7138,80.6181,80.6616,214508.0
2020-06-26 14:10:00,92.74,92.91,92.63,92.64,281267.0,80.6703,80.8182,80.5746,80.5833,281267.0
2020-06-26 14:15:00,92.63,92.66,92.53,92.54,230869.0,80.5746,80.6007,80.4876,80.4963,230869.0
2020-06-26 14:20:00,92.54,92.93,92.52,92.86,190653.0,80.4963,80.8356,80.4789,80.7747,190653.0
2020-06-26 14:25:00,92.87,92.93,92.64,92.77,209375.0,80.7834,80.8356,80.5833,80.6964,209375.0
2020-06-26 14:30:00,92.76,92.84,92.67,92.7,134772.0,80.6877,80.7573,80.6094,80.6355,134772.0
2020-06-26 14:35:00,92.69,92.71,92.49,92.55,272755.0,80.6268,80.6442,80.4529,80.505,272755.0
2020-06-26 14:40:00,92.54,92.7,92.38,92.51,214506.0,80.4963,80.6355,80.3572,80.4702,214506.0
2020-06-26 14:45:00,92.51,92.56,92.27,92.36,256005.0,80.4702,80.5137,80.2615,80.3398,256005.0
2020-06-26 14:50:00,92.34,92.54,92.31,92.37,288944.0,80.3224,80.4963,80.2963,80.3485,288944.0
2020-06-26 14:55:00,92.38,92.4,92.18,92.37,392601.0,80.3572,80.3746,80.1832,80.3485,392601.0
2020-06-26 15:00:00,92.36,92.64,92.31,92.33,391677.0,80.3398,80.5833,80.2963,80.3137,391677.0
2020-06-26 15:05:00,92.33,92.36,92.17,92.27,325015.0,80.3137,80.3398,80.1745,80.2615,325015.0
2020-06-26 15:10:00,92.27,92.43,92.11,92.39,224181.0,80.2615,80.4007,80.1223,80.3659,224181.0
2020-06-26 15:15:00,92.38,92.44,92.14,92.16,246074.0,80.3572,80.4094,80.1484,80.1658,246074.0
2020-06-26 15:20:00,92.17,92.26,92.1,92.1,333244.0,80.1745,80.2528,80.1136,80.1136,333244.0
2020-06-26 15:25:00,92.1,92.26,92.02,92.16,387509.0,80.1136,80.2528,80.044,80.1658,387509.0
2020-06-26 15:30:00,92.16,92.18,92.0,92.02,597476.0,80.1658,80.1832,80.0266,80.044,597476.0
2020-06-26 15:35:00,92.02,92.21,92.0,92.19,353830.0,80.044,80.2093,80.0266,80.1919,353830.0
2020-06-26 15:40:00,92.18,92.88,92.08,92.87,670630.0,80.1832,80.7921,80.0962,80.7834,670630.0
2020-06-26 15:45:00,92.87,92.87,92.5,92.66,648024.0,80.7834,80.7834,80.4616,80.6007,648024.0
2020-06-26 15:50:00,92.65,92.76,92.5,92.72,730190.0,80.592,80.6877,80.4616,80.6529,730190.0
2020-06-26 15:55:00,92.73,92.97,92.4,92.6,1190972.0,80.6616,80.8704,80.3746,80.5485,1190972.0
2020-06-29 09:30:00,93.4,93.79,93.23,93.39,572905.0,81.2444,81.5837,81.0965,81.2357,572905.0
2020-06-29 09:35:00,93.35,93.75,93.31,93.64,204121.0,81.2009,81.5489,81.1661,81.4532,204121.0
2020-06-29 09:40:00,93.65,93.67,93.03,93.34,322260.0,81.4619,81.4793,80.9226,81.1922,322260.0
2020-06-29 09:45:00,93.3,93.53,93.06,93.47,219886.0,81.1574,81.3575,80.9487,81.3053,219886.0
2020-06-29 09:50:00,93.47,94.0,93.41,93.88,397232.0,81.3053,81.7663,81.2531,81.662,397232.0
2020-06-29 09:55:00,93.84,93.86,93.37,93.39,221859.0,81.6272,81.6446,81.2183,81.2357,221859.0
2020-06-29 10:00:00,93.41,93.73,93.34,93.69,167711.0,81.2531,81.5315,81.1922,81.4967,167711.0
2020-06-29 10:05:00,93.71,93.91,93.69,93.84,171903.0,81.5141,81.688,81.4967,81.6272,171903.0
2020-06-29 10:10:00,93.84,94.08,93.53,93.78,364256.0,81.6272,81.8359,81.3575,81.575,364256.0
2020-06-29 10:15:00,93.79,94.01,93.78,93.91,167312.0,81.5837,81.775,81.575,81.688,167312.0
2020-06-29 10:20:00,93.91,94.0,93.67,93.82,175284.0,81.688,81.7663,81.4793,81.6098,175284.0
2020-06-29 10:25:00,93.82,93.92,93.62,93.81,179583.0,81.6098,81.6967,81.4358,81.6011,179583.0
2020-06-29 10:30:00,93.81,94.18,93.72,94.11,284804.0,81.6011,81.9229,81.5228,81.862,284804.0
2020-06-29 10:35:00,94.13,94.46,93.99,94.43,319595.0,81.8794,82.1665,81.7576,82.1404,319595.0
2020-06-29 10:40:00,94.43,94.49,94.07,94.13,342586.0,82.1404,82.1926,81.8272,81.8794,342586.0
2020-06-29 10:45:00,94.12,94.33,94.04,94.25,184219.0,81.8707,82.0534,81.8011,81.9838,184219.0
2020-06-29 10:50:00,94.24,94.43,94.04,94.05,190810.0,81.9751,82.1404,81.8011,81.8098,190810.0
2020-06-29 10:55:00,94.05,94.12,93.99,94.02,219947.0,81.8098,81.8707,81.7576,81.7837,219947.0
2020-06-29 11:00:00,94.02,94.07,93.8,93.81,238780.0,81.7837,81.8272,81.5924,81.6011,238780.0
2020-06-29 11:05:00,93.82,93.82,93.6,93.76,176276.0,81.6098,81.6098,81.4184,81.5576,176276.0
2020-06-29 11:10:00,93.76,93.77,93.44,93.45,187229.0,81.5576,81.5663,81.2792,81.2879,187229.0
2020-06-29 11:15:00,93.44,93.54,93.19,93.33,222337.0,81.2792,81.3662,81.0618,81.1835,222337.0
2020-06-29 11:20:00,93.33,93.56,93.33,93.53,155530.0,81.1835,81.3836,81.1835,81.3575,155530.0
2020-06-29 11:25:00,93.54,93.66,93.47,93.62,168411.0,81.3662,81.4706,81.3053,81.4358,168411.0
2020-06-29 11:30:00,93.61,93.64,93.49,93.54,124857.0,81.4271,81.4532,81.3227,81.3662,124857.0
2020-06-29 11:35:00,93.55,93.56,93.37,93.5,83120.0,81.3749,81.3836,81.2183,81.3314,83120.0
2020-06-29 11:40:00,93.52,93.64,93.49,93.59,95292.0,81.3488,81.4532,81.3227,81.4097,95292.0
2020-06-29 11:45:00,93.59,93.59,93.34,93.4,105602.0,81.4097,81.4097,81.1922,81.2444,105602.0
2020-06-29 11:50:00,93.4,93.45,93.21,93.23,122189.0,81.2444,81.2879,81.0791,81.0965,122189.0
2020-06-29 11:55:00,93.23,93.28,93.1,93.11,232180.0,81.0965,81.14,80.9835,80.9922,232180.0
2020-06-29 12:00:00,93.1,93.3,93.09,93.17,154962.0,80.9835,81.1574,80.9748,81.0444,154962.0
2020-06-29 12:05:00,93.17,93.29,93.16,93.26,98972.0,81.0444,81.1487,81.0357,81.1226,98972.0
2020-06-29 12:10:00,93.26,93.28,93.16,93.23,121319.0,81.1226,81.14,81.0357,81.0965,121319.0
2020-06-29 12:15:00,93.22,93.59,93.18,93.58,166035.0,81.0878,81.4097,81.0531,81.401,166035.0
2020-06-29 12:20:00,93.58,93.69,93.54,93.61,184967.0,81.401,81.4967,81.3662,81.4271,184967.0
2020-06-29 12:25:00,93.6,93.65,93.49,93.51,84303.0,81.4184,81.4619,81.3227,81.3401,84303.0
2020-06-29 12:30:00,93.51,93.6,93.45,93.45,100527.0,81.3401,81.4184,81.2879,81.2879,100527.0
2020-06-29 12:35:00,93.45,93.52,93.33,93.34,110513.0,81.2879,81.3488,81.1835,81.1922,110513.0
2020-06-29 12:40:00,93.34,93.4,93.26,93.34,107948.0,81.1922,81.2444,81.1226,81.1922,107948.0
2020-06-29 12:45:00,93.34,93.48,93.31,93.45,91550.0,81.1922,81.314,81.1661,81.2879,91550.0
2020-06-29 12:50:00,93.45,93.57,93.43,93.46,117223.0,81.2879,81.3923,81.2705,81.2966,117223.0
2020-06-29 12:55:00,93.45,93.5,93.21,93.22,147020.0,81.2879,81.3314,81.0791,81.0878,147020.0
2020-06-29 13:00:00,93.22,93.35,93.22,93.25,99341.0,81.0878,81.2009,81.0878,81.1139,99341.0
2020-06-29 13:05:00,93.26,93.34,93.16,93.2,137182.0,81.1226,81.1922,81.0357,81.0704,137182.0
2020-06-29 13:10:00,93.2,93.35,93.18,93.31,108501.0,81.0704,81.2009,81.0531,81.1661,108501.0
2020-06-29 13:15:00,93.32,93.53,93.3,93.53,85977.0,81.1748,81.3575,81.1574,81.3575,85977.0
2020-06-29 13:20:00,93.53,93.55,93.48,93.52,74588.0,81.3575,81.3749,81.314,81.3488,74588.0
2020-06-29 13:25:00,93.51,93.61,93.48,93.59,107169.0,81.3401,81.4271,81.314,81.4097,107169.0
2020-06-29 13:30:00,93.59,93.62,93.38,93.4,115438.0,81.4097,81.4358,81.227,81.2444,115438.0
2020-06-29 13:35:00,93.41,93.61,93.4,93.59,101768.0,81.2531,81.4271,81.2444,81.4097,101768.0
2020-06-29 13:40:00,93.59,93.59,93.41,93.41,85477.0,81.4097,81.4097,81.2531,81.2531,85477.0
2020-06-29 13:45:00,93.41,93.45,93.26,93.28,104842.0,81.2531,81.2879,81.1226,81.14,104842.0
2020-06-29 13:50:00,93.28,93.31,93.18,93.18,93042.0,81.14,81.1661,81.0531,81.0531,93042.0
2020-06-29 13:55:00,93.18,93.24,93.1,93.22,119447.0,81.0531,81.1052,80.9835,81.0878,119447.0
2020-06-29 14:00:00,93.23,93.43,93.22,93.4,120087.0,81.0965,81.2705,81.0878,81.2444,120087.0
2020-06-29 14:05:00,93.39,93.39,93.2,93.25,111987.0,81.2357,81.2357,81.0704,81.1139,111987.0
2020-06-29 14:10:00,93.25,93.32,93.2,93.22,63444.0,81.1139,81.1748,81.0704,81.0878,63444.0
2020-06-29 14:15:00,93.22,93.32,93.2,93.21,91209.0,81.0878,81.1748,81.0704,81.0791,91209.0
2020-06-29 14:20:00,93.21,93.25,93.12,93.16,96851.0,81.0791,81.1139,81.0009,81.0357,96851.0
2020-06-29 14:25:00,93.14,93.18,92.91,92.93,179352.0,81.0183,81.0531,80.8182,80.8356,179352.0
2020-06-29 14:30:00,92.94,93.05,92.91,92.92,116391.0,80.8443,80.94,80.8182,80.8269,116391.0
2020-06-29 14:35:00,92.93,92.96,92.72,92.73,192967.0,80.8356,80.8617,80.6529,80.6616,192967.0
2020-06-29 14:40:00,92.73,92.8,92.71,92.74,226641.0,80.6616,80.7225,80.6442,80.6703,226641.0
2020-06-29 14:45:00,92.74,92.76,92.52,92.54,196274.0,80.6703,80.6877,80.4789,80.4963,196274.0
2020-06-29 14:50:00,92.54,92.67,92.48,92.63,240958.0,80.4963,80.6094,80.4442,80.5746,240958.0
2020-06-29 14:55:00,92.62,92.63,92.48,92.48,159865.0,80.5659,80.5746,80.4442,80.4442,159865.0
2020-06-29 15:00:00,92.48,92.54,92.29,92.38,260978.0,80.4442,80.4963,80.2789,80.3572,260978.0
2020-06-29 15:05:00,92.37,92.4,92.18,92.24,273886.0,80.3485,80.3746,80.1832,80.2354,273886.0
2020-06-29 15:10:00,92.24,92.38,92.21,92.31,225194.0,80.2354,80.3572,80.2093,80.2963,225194.0
2020-06-29 15:15:00,92.31,92.45,92.3,92.4,220027.0,80.2963,80.4181,80.2876,80.3746,220027.0
2020-06-29 15:20:00,92.39,92.57,92.38,92.45,256220.0,80.3659,80.5224,80.3572,80.4181,256220.0
2020-06-29 15:25:00,92.44,92.55,92.37,92.45,216605.0,80.4094,80.505,80.3485,80.4181,216605.0
2020-06-29 15:30:00,92.44,92.65,92.38,92.61,242325.0,80.4094,80.592,80.3572,80.5572,242325.0
2020-06-29 15:35:00,92.61,92.73,92.6,92.68,260005.0,80.5572,80.6616,80.5485,80.6181,260005.0
2020-06-29 15:40:00,92.68,92.72,92.41,92.47,286452.0,80.6181,80.6529,80.3833,80.4355,286452.0
2020-06-29 15:45:00,92.47,92.57,92.23,92.26,302616.0,80.4355,80.5224,80.2267,80.2528,302616.0
2020-06-29 15:50:00,92.27,92.51,92.23,92.49,350486.0,80.2615,80.4702,80.2267,80.4529,350486.0
2020-06-29 15:55:00,92.5,93.01,92.46,93.01,816634.0,80.4616,80.9052,80.4268,80.9052,816634.0
2020-06-30 09:30:00,92.83,93.56,92.57,93.41,512792.0,80.7486,81.3836,80.5224,81.2531,512792.0
2020-06-30 09:35:00,93.44,94.49,93.44,94.36,425386.0,81.2792,82.1926,81.2792,82.0795,425386.0
2020-06-30 09:40:00,94.36,94.37,93.5,93.66,246053.0,82.0795,82.0882,81.3314,81.4706,246053.0
2020-06-30 09:45:00,93.67,94.16,93.46,93.68,226344.0,81.4793,81.9055,81.2966,81.488,226344.0
2020-06-30 09:50:00,93.69,93.8,93.43,93.67,251070.0,81.4967,81.5924,81.2705,81.4793,251070.0
2020-06-30 09:55:00,93.67,93.74,93.44,93.52,178886.0,81.4793,81.5402,81.2792,81.3488,178886.0
2020-06-30 10:00:00,93.51,93.77,93.27,93.27,243858.0,81.3401,81.5663,81.1313,81.1313,243858.0
2020-06-30 10:05:00,93.3,93.61,93.28,93.58,166554.0,81.1574,81.4271,81.14,81.401,166554.0
2020-06-30 10:10:00,93.61,93.66,93.41,93.6,121315.0,81.4271,81.4706,81.2531,81.4184,121315.0
2020-06-30 10:15:00,93.56,93.79,93.51,93.77,128663.0,81.3836,81.5837,81.3401,81.5663,128663.0
2020-06-30 10:20:00,93.76,93.95,93.6,93.94,159247.0,81.5576,81.7228,81.4184,81.7141,159247.0
2020-06-30 10:25:00,93.94,94.13,93.89,94.11,308792.0,81.7141,81.8794,81.6706,81.862,308792.0
2020-06-30 10:30:00,94.13,94.18,94.01,94.12,175558.0,81.8794,81.9229,81.775,81.8707,175558.0
2020-06-30 10:35:00,94.11,94.18,93.75,93.84,202322.0,81.862,81.9229,81.5489,81.6272,202322.0
2020-06-30 10:40:00,93.86,93.99,93.77,93.84,174752.0,81.6446,81.7576,81.5663,81.6272,174752.0
2020-06-30 10:45:00,93.85,94.14,93.85,94.01,202699.0,81.6359,81.8881,81.6359,81.775,202699.0
2020-06-30 10:50:00,94.02,94.26,93.96,94.05,268232.0,81.7837,81.9925,81.7315,81.8098,268232.0
2020-06-30 10:55:00,94.05,94.07,93.86,94.02,129791.0,81.8098,81.8272,81.6446,81.7837,129791.0
2020-06-30 11:00:00,94.03,94.18,93.91,94.14,126741.0,81.7924,81.9229,81.688,81.8881,126741.0
2020-06-30 11:05:00,94.15,94.15,93.89,93.92,204324.0,81.8968,81.8968,81.6706,81.6967,204324.0
2020-06-30 11:10:00,93.93,93.98,93.71,93.94,192404.0,81.7054,81.7489,81.5141,81.7141,192404.0
2020-06-30 11:15:00,93.95,94.25,93.92,94.2,250792.0,81.7228,81.9838,81.6967,81.9403,250792.0
2020-06-30 11:20:00,94.2,94.22,94.01,94.04,140638.0,81.9403,81.9577,81.775,81.8011,140638.0
2020-06-30 11:25:00,94.03,94.19,94.01,94.13,84809.0,81.7924,81.9316,81.775,81.8794,84809.0
2020-06-30 11:30:00,94.11,94.14,93.85,93.88,146872.0,81.862,81.8881,81.6359,81.662,146872.0
2020-06-30 11:35:00,93.91,93.94,93.71,93.81,114957.0,81.688,81.7141,81.5141,81.6011,114957.0
2020-06-30 11:40:00,93.8,94.05,93.76,94.0,140773.0,81.5924,81.8098,81.5576,81.7663,140773.0
2020-06-30 11:45:00,94.02,94.14,93.97,94.05,220303.0,81.7837,81.8881,81.7402,81.8098,220303.0
2020-06-30 11:50:00,94.04,94.15,94.02,94.14,203834.0,81.8011,81.8968,81.7837,81.8881,203834.0
2020-06-30 11:55:00,94.14,94.21,94.08,94.12,228989.0,81.8881,81.949,81.8359,81.8707,228989.0
2020-06-30 12:00:00,94.11,94.2,94.07,94.11,128965.0,81.862,81.9403,81.8272,81.862,128965.0
2020-06-30 12:05:00,94.11,94.12,93.91,93.93,115321.0,81.862,81.8707,81.688,81.7054,115321.0
2020-06-30 12:10:00,93.93,94.21,93.92,94.17,149313.0,81.7054,81.949,81.6967,81.9142,149313.0
2020-06-30 12:15:00,94.16,94.35,94.16,94.2,145081.0,81.9055,82.0708,81.9055,81.9403,145081.0
2020-06-30 12:20:00,94.22,94.22,94.1,94.16,114646.0,81.9577,81.9577,81.8533,81.9055,114646.0
2020-06-30 12:25:00,94.17,94.21,94.09,94.09,90580.0,81.9142,81.949,81.8446,81.8446,90580.0
2020-06-30 12:30:00,94.11,94.18,93.86,93.86,190961.0,81.862,81.9229,81.6446,81.6446,190961.0
2020-06-30 12:35:00,93.87,94.03,93.82,94.01,101776.0,81.6533,81.7924,81.6098,81.775,101776.0
2020-06-30 12:40:00,94.0,94.01,93.74,93.79,113574.0,81.7663,81.775,81.5402,81.5837,113574.0
2020-06-30 12:45:00,93.78,93.8,93.58,93.62,107364.0,81.575,81.5924,81.401,81.4358,107364.0
2020-06-30 12:50:00,93.61,93.74,93.61,93.66,72091.0,81.4271,81.5402,81.4271,81.4706,72091.0
2020-06-30 12:55:00,93.65,93.72,93.41,93.45,200643.0,81.4619,81.5228,81.2531,81.2879,200643.0
2020-06-30 13:00:00,93.45,93.48,93.38,93.43,126903.0,81.2879,81.314,81.227,81.2705,126903.0
2020-06-30 13:05:00,93.42,93.48,93.35,93.4,134886.0,81.2618,81.314,81.2009,81.2444,134886.0
2020-06-30 13:10:00,93.4,93.42,93.27,93.34,132196.0,81.2444,81.2618,81.1313,81.1922,132196.0
2020-06-30 13:15:00,93.35,93.48,93.25,93.46,133378.0,81.2009,81.314,81.1139,81.2966,133378.0
2020-06-30 13:20:00,93.46,93.6,93.45,93.53,85576.0,81.2966,81.4184,81.2879,81.3575,85576.0
2020-06-30 13:25:00,93.52,93.78,93.51,93.76,95290.0,81.3488,81.575,81.3401,81.5576,95290.0
2020-06-30 13:30:00,93.76,93.77,93.54,93.56,80902.0,81.5576,81.5663,81.3662,81.3836,80902.0
2020-06-30 13:35:00,93.55,93.61,93.47,93.59,100161.0,81.3749,81.4271,81.3053,81.4097,100161.0
2020-06-30 13:40:00,93.58,93.61,93.52,93.53,64433.0,81.401,81.4271,81.3488,81.3575,64433.0
2020-06-30 13:45:00,93.54,93.69,93.51,93.61,87548.0,81.3662,81.4967,81.3401,81.4271,87548.0
2020-06-30 13:50:00,93.61,93.85,93.58,93.85,139390.0,81.4271,81.6359,81.401,81.6359,139390.0
2020-06-30 13:55:00,93.85,93.95,93.83,93.95,102596.0,81.6359,81.7228,81.6185,81.7228,102596.0
2020-06-30 14:00:00,93.95,93.98,93.79,93.93,115166.0,81.7228,81.7489,81.5837,81.7054,115166.0
2020-06-30 14:05:00,93.92,93.96,93.78,93.88,67249.0,81.6967,81.7315,81.575,81.662,67249.0
2020-06-30 14:10:00,93.87,93.87,93.71,93.73,56378.0,81.6533,81.6533,81.5141,81.5315,56378.0
2020-06-30 14:15:00,93.72,93.86,93.69,93.85,58601.0,81.5228,81.6446,81.4967,81.6359,58601.0
2020-06-30 14:20:00,93.86,94.05,93.84,93.97,86729.0,81.6446,81.8098,81.6272,81.7402,86729.0
2020-06-30 14:25:00,93.96,94.08,93.93,94.02,143365.0,81.7315,81.8359,81.7054,81.7837,143365.0
2020-06-30 14:30:00,94.02,94.12,93.93,93.97,112483.0,81.7837,81.8707,81.7054,81.7402,112483.0
2020-06-30 14:35:00,93.96,94.06,93.93,93.99,61555.0,81.7315,81.8185,81.7054,81.7576,61555.0
2020-06-30 14:40:00,94.0,94.07,93.9,94.04,117324.0,81.7663,81.8272,81.6793,81.8011,117324.0
2020-06-30 14:45:00,94.03,94.08,93.89,94.05,102848.0,81.7924,81.8359,81.6706,81.8098,102848.0
2020-06-30 14:50:00,94.04,94.07,93.86,93.88,84984.0,81.8011,81.8272,81.6446,81.662,84984.0
2020-06-30 14:55:00,93.89,93.99,93.86,93.9,101905.0,81.6706,81.7576,81.6446,81.6793,101905.0
2020-06-30 15:00:00,93.89,93.93,93.66,93.73,158238.0,81.6706,81.7054,81.4706,81.5315,158238.0
2020-06-30 15:05:00,93.72,93.91,93.68,93.84,119805.0,81.5228,81.688,81.488,81.6272,119805.0
2020-06-30 15:10:00,93.84,93.99,93.8,93.93,115446.0,81.6272,81.7576,81.5924,81.7054,115446.0
2020-06-30 15:15:00,93.93,94.04,93.82,93.99,169642.0,81.7054,81.8011,81.6098,81.7576,169642.0
2020-06-30 15:20:00,93.99,94.01,93.85,93.89,117887.0,81.7576,81.775,81.6359,81.6706,117887.0
2020-06-30 15:25:00,93.9,94.0,93.83,93.9,120762.0,81.6793,81.7663,81.6185,81.6793,120762.0
2020-06-30 15:30:00,93.91,94.22,93.87,94.13,260762.0,81.688,81.9577,81.6533,81.8794,260762.0
2020-06-30 15:35:00,94.13,94.16,94.04,94.07,158373.0,81.8794,81.9055,81.8011,81.8272,158373.0
2020-06-30 15:40:00,94.07,94.26,94.06,94.23,226245.0,81.8272,81.9925,81.8185,81.9664,226245.0
2020-06-30 15:45:00,94.23,94.35,94.09,94.17,404787.0,81.9664,82.0708,81.8446,81.9142,404787.0
2020-06-30 15:50:00,94.18,94.66,94.16,94.55,558859.0,81.9229,82.3404,81.9055,82.2448,558859.0
2020-06-30 15:55:00,94.56,94.56,93.93,93.98,1249329.0,82.2535,82.2535,81.7054,81.7489,1249329.0
2020-07-01 09:30:00,94.89,94.93,94.27,94.51,764477.0,82.5405,82.5753,82.0012,82.21,764477.0
2020-07-01 09:35:00,94.51,94.63,94.33,94.33,340852.0,82.21,82.3143,82.0534,82.0534,340852.0
2020-07-01 09:40:00,94.33,94.9,94.3,94.89,273953.0,82.0534,82.5492,82.0273,82.5405,273953.0
2020-07-01 09:45:00,94.89,95.19,94.72,95.15,416253.0,82.5405,82.8015,82.3926,82.7667,416253.0
2020-07-01 09:50:00,95.15,95.37,94.97,94.98,416591.0,82.7667,82.958,82.6101,82.6188,416591.0
2020-07-01 09:55:00,94.98,95.23,94.97,95.17,266937.0,82.6188,82.8363,82.6101,82.7841,266937.0
2020-07-01 10:00:00,95.17,95.58,95.15,95.3,400453.0,82.7841,83.1407,82.7667,82.8971,400453.0
2020-07-01 10:05:00,95.32,95.45,95.16,95.36,327684.0,82.9145,83.0276,82.7754,82.9493,327684.0
2020-07-01 10:10:00,95.36,95.67,95.24,95.63,495870.0,82.9493,83.219,82.845,83.1842,495870.0
2020-07-01 10:15:00,95.63,95.71,95.06,95.17,322171.0,83.1842,83.2538,82.6884,82.7841,322171.0
2020-07-01 10:20:00,95.18,95.31,95.08,95.15,147102.0,82.7928,82.9058,82.7058,82.7667,147102.0
2020-07-01 10:25:00,95.15,95.16,94.81,94.94,195407.0,82.7667,82.7754,82.4709,82.584,195407.0
2020-07-01 10:30:00,94.96,95.28,94.91,94.91,191875.0,82.6014,82.8797,82.5579,82.5579,191875.0
2020-07-01 10:35:00,94.9,94.9,94.46,94.59,254670.0,82.5492,82.5492,82.1665,82.2795,254670.0
2020-07-01 10:40:00,94.6,94.68,94.32,94.35,180826.0,82.2882,82.3578,82.0447,82.0708,180826.0
2020-07-01 10:45:00,94.36,94.41,94.08,94.12,190665.0,82.0795,82.123,81.8359,81.8707,190665.0
2020-07-01 10:50:00,94.11,94.36,94.06,94.21,172173.0,81.862,82.0795,81.8185,81.949,172173.0
2020-07-01 10:55:00,94.2,94.47,94.07,94.44,246608.0,81.9403,82.1752,81.8272,82.1491,246608.0
2020-07-01 11:00:00,94.45,94.49,94.14,94.18,106790.0,82.1578,82.1926,81.8881,81.9229,106790.0
2020-07-01 11:05:00,94.18,94.4,94.17,94.25,109071.0,81.9229,82.1143,81.9142,81.9838,109071.0
2020-07-01 11:10:00,94.25,94.25,93.71,93.97,342874.0,81.9838,81.9838,81.5141,81.7402,342874.0
2020-07-01 11:15:00,93.97,94.06,93.56,93.59,193552.0,81.7402,81.8185,81.3836,81.4097,193552.0
2020-07-01 11:20:00,93.57,93.7,93.43,93.53,262255.0,81.3923,81.5054,81.2705,81.3575,262255.0
2020-07-01 11:25:00,93.54,93.74,93.45,93.55,205128.0,81.3662,81.5402,81.2879,81.3749,205128.0
2020-07-01 11:30:00,93.58,93.83,93.54,93.83,161241.0,81.401,81.6185,81.3662,81.6185,161241.0
2020-07-01 11:35:00,93.81,93.9,93.65,93.75,143892.0,81.6011,81.6793,81.4619,81.5489,143892.0
2020-07-01 11:40:00,93.75,93.94,93.72,93.88,88130.0,81.5489,81.7141,81.5228,81.662,88130.0
2020-07-01 11:45:00,93.87,94.04,93.84,93.98,129461.0,81.6533,81.8011,81.6272,81.7489,129461.0
2020-07-01 11:50:00,93.97,94.0,93.85,93.86,151948.0,81.7402,81.7663,81.6359,81.6446,151948.0
2020-07-01 11:55:00,93.85,94.0,93.83,93.98,104147.0,81.6359,81.7663,81.6185,81.7489,104147.0
2020-07-01 12:00:00,93.98,94.0,93.84,93.86,89671.0,81.7489,81.7663,81.6272,81.6446,89671.0
2020-07-01 12:05:00,93.87,93.92,93.8,93.84,72365.0,81.6533,81.6967,81.5924,81.6272,72365.0
2020-07-01 12:10:00,93.85,94.09,93.81,94.05,139202.0,81.6359,81.8446,81.6011,81.8098,139202.0
2020-07-01 12:15:00,94.05,94.36,94.0,94.3,285334.0,81.8098,82.0795,81.7663,82.0273,285334.0
2020-07-01 12:20:00,94.31,94.31,94.11,94.14,126573.0,82.036,82.036,81.862,81.8881,126573.0
2020-07-01 12:25:00,94.14,94.23,94.02,94.04,106714.0,81.8881,81.9664,81.7837,81.8011,106714.0
2020-07-01 12:30:00,94.03,94.15,93.88,94.0,242446.0,81.7924,81.8968,81.662,81.7663,242446.0
2020-07-01 12:35:00,94.02,94.23,94.0,94.13,129315.0,81.7837,81.9664,81.7663,81.8794,129315.0
2020-07-01 12:40:00,94.13,94.21,93.88,93.96,208506.0,81.8794,81.949,81.662,81.7315,208506.0
2020-07-01 12:45:00,93.96,94.01,93.72,93.83,251066.0,81.7315,81.775,81.5228,81.6185,251066.0
2020-07-01 12:50:00,93.84,93.89,93.66,93.72,167248.0,81.6272,81.6706,81.4706,81.5228,167248.0
2020-07-01 12:55:00,93.72,93.79,93.59,93.65,133155.0,81.5228,81.5837,81.4097,81.4619,133155.0
2020-07-01 13:00:00,93.67,93.7,93.54,93.66,112017.0,81.4793,81.5054,81.3662,81.4706,112017.0
2020-07-01 13:05:00,93.67,93.7,93.55,93.64,107140.0,81.4793,81.5054,81.3749,81.4532,107140.0
2020-07-01 13:10:00,93.64,93.78,93.63,93.75,72464.0,81.4532,81.575,81.4445,81.5489,72464.0
2020-07-01 13:15:00,93.73,93.74,93.59,93.64,96071.0,81.5315,81.5402,81.4097,81.4532,96071.0
2020-07-01 13:20:00,93.64,93.79,93.62,93.78,68943.0,81.4532,81.5837,81.4358,81.575,68943.0
2020-07-01 13:25:00,93.79,93.8,93.72,93.73,98512.0,81.5837,81.5924,81.5228,81.5315,98512.0
2020-07-01 13:30:00,93.74,93.74,93.57,93.59,103640.0,81.5402,81.5402,81.3923,81.4097,103640.0
2020-07-01 13:35:00,93.59,93.71,93.56,93.67,80947.0,81.4097,81.5141,81.3836,81.4793,80947.0
2020-07-01 13:40:00,93.67,93.67,93.46,93.52,197982.0,81.4793,81.4793,81.2966,81.3488,197982.0
2020-07-01 13:45:00,93.53,93.56,93.35,93.43,115831.0,81.3575,81.3836,81.2009,81.2705,115831.0
2020-07-01 13:50:00,93.43,93.57,93.4,93.44,99547.0,81.2705,81.3923,81.2444,81.2792,99547.0
2020-07-01 13:55:00,93.43,93.48,93.32,93.41,158172.0,81.2705,81.314,81.1748,81.2531,158172.0
2020-07-01 14:00:00,93.41,93.66,93.39,93.64,105740.0,81.2531,81.4706,81.2357,81.4532,105740.0
2020-07-01 14:05:00,93.64,93.67,93.4,93.58,77066.0,81.4532,81.4793,81.2444,81.401,77066.0
2020-07-01 14:10:00,93.58,93.63,93.48,93.63,68527.0,81.401,81.4445,81.314,81.4445,68527.0
2020-07-01 14:15:00,93.62,93.67,93.5,93.57,86418.0,81.4358,81.4793,81.3314,81.3923,86418.0
2020-07-01 14:20:00,93.57,93.58,93.4,93.45,101007.0,81.3923,81.401,81.2444,81.2879,101007.0
2020-07-01 14:25:00,93.44,93.46,93.36,93.38,113427.0,81.2792,81.2966,81.2096,81.227,113427.0
2020-07-01 14:30:00,93.38,93.4,93.21,93.3,199423.0,81.227,81.2444,81.0791,81.1574,199423.0
2020-07-01 14:35:00,93.29,93.4,93.25,93.28,111099.0,81.1487,81.2444,81.1139,81.14,111099.0
2020-07-01 14:40:00,93.29,93.34,93.17,93.18,125510.0,81.1487,81.1922,81.0444,81.0531,125510.0
2020-07-01 14:45:00,93.17,93.21,93.06,93.07,184240.0,81.0444,81.0791,80.9487,80.9574,184240.0
2020-07-01 14:50:00,93.07,93.2,93.03,93.16,171348.0,80.9574,81.0704,80.9226,81.0357,171348.0
2020-07-01 14:55:00,93.16,93.27,93.15,93.16,125923.0,81.0357,81.1313,81.027,81.0357,125923.0
2020-07-01 15:00:00,93.17,93.33,93.09,93.32,150131.0,81.0444,81.1835,80.9748,81.1748,150131.0
2020-07-01 15:05:00,93.32,93.37,93.16,93.17,98441.0,81.1748,81.2183,81.0357,81.0444,98441.0
2020-07-01 15:10:00,93.17,93.23,93.05,93.15,133679.0,81.0444,81.0965,80.94,81.027,133679.0
2020-07-01 15:15:00,93.15,93.25,93.1,93.23,117244.0,81.027,81.1139,80.9835,81.0965,117244.0
2020-07-01 15:20:00,93.23,93.45,93.21,93.44,150249.0,81.0965,81.2879,81.0791,81.2792,150249.0
2020-07-01 15:25:00,93.43,93.63,93.39,93.5,209913.0,81.2705,81.4445,81.2357,81.3314,209913.0
2020-07-01 15:30:00,93.5,93.58,93.42,93.45,218038.0,81.3314,81.401,81.2618,81.2879,218038.0
2020-07-01 15:35:00,93.45,93.51,93.37,93.5,164424.0,81.2879,81.3401,81.2183,81.3314,164424.0
2020-07-01 15:40:00,93.51,93.62,93.47,93.52,173435.0,81.3401,81.4358,81.3053,81.3488,173435.0
2020-07-01 15:45:00,93.52,93.62,93.49,93.58,182842.0,81.3488,81.4358,81.3227,81.401,182842.0
2020-07-01 15:50:00,93.58,93.62,93.3,93.31,277434.0,81.401,81.4358,81.1574,81.1661,277434.0
2020-07-01 15:55:00,93.3,93.33,93.16,93.27,507446.0,81.1574,81.1835,81.0357,81.1313,507446.0
2020-07-02 09:30:00,94.74,94.85,94.15,94.67,889176.0,83.2105,83.3071,82.6923,83.149,889176.0
2020-07-02 09:35:00,94.66,94.79,94.29,94.66,403490.0,83.1402,83.2544,82.8152,83.1402,403490.0
2020-07-02 09:40:00,94.67,94.82,94.3,94.45,398159.0,83.149,83.2807,82.824,82.9558,398159.0
2020-07-02 09:45:00,94.45,94.87,94.42,94.76,494792.0,82.9558,83.3246,82.9294,83.228,494792.0
2020-07-02 09:50:00,94.76,94.96,94.57,94.65,323789.0,83.228,83.4037,83.0612,83.1314,323789.0
2020-07-02 09:55:00,94.66,94.72,94.41,94.43,245518.0,83.1402,83.1929,82.9206,82.9382,245518.0
2020-07-02 10:00:00,94.44,94.66,94.29,94.61,303680.0,82.947,83.1402,82.8152,83.0963,303680.0
2020-07-02 10:05:00,94.59,94.71,94.5,94.53,213044.0,83.0787,83.1841,82.9997,83.026,213044.0
2020-07-02 10:10:00,94.53,94.57,94.34,94.35,240010.0,83.026,83.0612,82.8591,82.8679,240010.0
2020-07-02 10:15:00,94.34,94.43,94.22,94.25,157975.0,82.8591,82.9382,82.7538,82.7801,157975.0
2020-07-02 10:20:00,94.26,94.34,93.75,93.81,248396.0,82.7889,82.8591,82.3409,82.3936,248396.0
2020-07-02 10:25:00,93.8,93.88,93.54,93.58,537708.0,82.3849,82.4551,82.1565,82.1916,537708.0
2020-07-02 10:30:00,93.59,93.64,93.27,93.42,326584.0,82.2004,82.2443,81.9194,82.0511,326584.0
2020-07-02 10:35:00,93.42,93.45,93.18,93.3,349064.0,82.0511,82.0775,81.8403,81.9457,349064.0
2020-07-02 10:40:00,93.29,93.43,93.04,93.06,220770.0,81.9369,82.0599,81.7174,81.7349,220770.0
2020-07-02 10:45:00,93.05,93.2,92.77,92.81,406010.0,81.7261,81.8579,81.4802,81.5153,406010.0
2020-07-02 10:50:00,92.8,92.87,92.47,92.68,431642.0,81.5066,81.568,81.2167,81.4012,431642.0
2020-07-02 10:55:00,92.68,92.69,92.48,92.52,340165.0,81.4012,81.4099,81.2255,81.2606,340165.0
2020-07-02 11:00:00,92.53,92.65,92.45,92.53,432722.0,81.2694,81.3748,81.1992,81.2694,432722.0
2020-07-02 11:05:00,92.54,92.69,92.41,92.48,318621.0,81.2782,81.4099,81.164,81.2255,318621.0
2020-07-02 11:10:00,92.48,92.52,92.04,92.07,609932.0,81.2255,81.2606,80.839,80.8654,609932.0
2020-07-02 11:15:00,92.08,92.18,91.93,92.03,556717.0,80.8742,80.962,80.7424,80.8303,556717.0
2020-07-02 11:20:00,92.02,92.33,91.99,92.26,417110.0,80.8215,81.0938,80.7951,81.0323,417110.0
2020-07-02 11:25:00,92.27,92.62,92.19,92.59,318909.0,81.0411,81.3485,80.9708,81.3221,318909.0
2020-07-02 11:30:00,92.59,92.8,92.48,92.78,279475.0,81.3221,81.5066,81.2255,81.489,279475.0
2020-07-02 11:35:00,92.79,92.93,92.72,92.8,323025.0,81.4978,81.6207,81.4363,81.5066,323025.0
2020-07-02 11:40:00,92.8,92.9,92.75,92.78,140589.0,81.5066,81.5944,81.4626,81.489,140589.0
2020-07-02 11:45:00,92.79,92.85,92.66,92.79,184270.0,81.4978,81.5505,81.3836,81.4978,184270.0
2020-07-02 11:50:00,92.79,92.81,92.31,92.38,319429.0,81.4978,81.5153,81.0762,81.1377,319429.0
2020-07-02 11:55:00,92.38,92.55,92.2,92.39,292299.0,81.1377,81.287,80.9796,81.1465,292299.0
2020-07-02 12:00:00,92.4,92.45,92.21,92.29,162490.0,81.1552,81.1992,80.9884,81.0586,162490.0
2020-07-02 12:05:00,92.3,92.34,92.21,92.28,128878.0,81.0674,81.1025,80.9884,81.0498,128878.0
2020-07-02 12:10:00,92.28,92.48,92.18,92.32,255741.0,81.0498,81.2255,80.962,81.085,255741.0
2020-07-02 12:15:00,92.31,92.31,92.17,92.23,187382.0,81.0762,81.0762,80.9532,81.0059,187382.0
2020-07-02 12:20:00,92.23,92.25,92.12,92.19,228747.0,81.0059,81.0235,80.9093,80.9708,228747.0
2020-07-02 12:25:00,92.19,92.34,92.12,92.34,254413.0,80.9708,81.1025,80.9093,81.1025,254413.0
2020-07-02 12:30:00,92.34,92.36,92.21,92.27,224239.0,81.1025,81.1201,80.9884,81.0411,224239.0
2020-07-02 12:35:00,92.28,92.4,92.19,92.37,141637.0,81.0498,81.1552,80.9708,81.1289,141637.0
2020-07-02 12:40:00,92.37,92.44,92.25,92.42,147982.0,81.1289,81.1904,81.0235,81.1728,147982.0
2020-07-02 12:45:00,92.42,92.64,92.4,92.63,299834.0,81.1728,81.366,81.1552,81.3572,299834.0
2020-07-02 12:50:00,92.63,92.99,92.6,92.98,549515.0,81.3572,81.6734,81.3309,81.6647,549515.0
2020-07-02 12:55:00,92.97,93.02,92.82,92.98,273309.0,81.6559,81.6998,81.5241,81.6647,273309.0
2020-07-02 13:00:00,92.97,93.02,92.89,92.9,163323.0,81.6559,81.6998,81.5856,81.5944,163323.0
2020-07-02 13:05:00,92.9,92.97,92.81,92.82,99571.0,81.5944,81.6559,81.5153,81.5241,99571.0
2020-07-02 13:10:00,92.83,92.84,92.71,92.78,138627.0,81.5329,81.5417,81.4275,81.489,138627.0
2020-07-02 13:15:00,92.77,92.79,92.62,92.65,75431.0,81.4802,81.4978,81.3485,81.3748,75431.0
2020-07-02 13:20:00,92.65,92.75,92.58,92.74,133970.0,81.3748,81.4626,81.3133,81.4539,133970.0
2020-07-02 13:25:00,92.75,92.91,92.7,92.87,103695.0,81.4626,81.6032,81.4187,81.568,103695.0
2020-07-02 13:30:00,92.88,92.96,92.82,92.92,237248.0,81.5768,81.6471,81.5241,81.612,237248.0
2020-07-02 13:35:00,92.92,93.13,92.92,93.13,190565.0,81.612,81.7964,81.612,81.7964,190565.0
2020-07-02 13:40:00,93.12,93.28,93.11,93.2,288562.0,81.7876,81.9281,81.7788,81.8579,288562.0
2020-07-02 13:45:00,93.2,93.33,93.14,93.29,241840.0,81.8579,81.9721,81.8052,81.9369,241840.0
2020-07-02 13:50:00,93.3,93.49,93.29,93.39,241848.0,81.9457,82.1126,81.9369,82.0248,241848.0
2020-07-02 13:55:00,93.4,93.5,93.21,93.21,160027.0,82.0335,82.1214,81.8667,81.8667,160027.0
2020-07-02 14:00:00,93.2,93.34,93.18,93.26,159086.0,81.8579,81.9808,81.8403,81.9106,159086.0
2020-07-02 14:05:00,93.26,93.31,93.14,93.21,195782.0,81.9106,81.9545,81.8052,81.8667,195782.0
2020-07-02 14:10:00,93.2,93.3,93.19,93.26,73100.0,81.8579,81.9457,81.8491,81.9106,73100.0
2020-07-02 14:15:00,93.26,93.26,93.13,93.2,113719.0,81.9106,81.9106,81.7964,81.8579,113719.0
2020-07-02 14:20:00,93.19,93.39,93.07,93.39,124844.0,81.8491,82.0248,81.7437,82.0248,124844.0
2020-07-02 14:25:00,93.39,93.4,93.29,93.33,114004.0,82.0248,82.0335,81.9369,81.9721,114004.0
2020-07-02 14:30:00,93.34,93.56,93.33,93.44,134732.0,81.9808,82.1741,81.9721,82.0687,134732.0
2020-07-02 14:35:00,93.44,93.55,93.38,93.53,96227.0,82.0687,82.1653,82.016,82.1477,96227.0
2020-07-02 14:40:00,93.53,93.53,93.3,93.3,105486.0,82.1477,82.1477,81.9457,81.9457,105486.0
2020-07-02 14:45:00,93.3,93.39,93.28,93.38,106909.0,81.9457,82.0248,81.9281,82.016,106909.0
2020-07-02 14:50:00,93.37,93.41,93.15,93.23,164365.0,82.0072,82.0423,81.814,81.8842,164365.0
2020-07-02 14:55:00,93.22,93.25,93.09,93.17,133675.0,81.8754,81.9018,81.7613,81.8315,133675.0
2020-07-02 15:00:00,93.18,93.21,92.98,93.02,179911.0,81.8403,81.8667,81.6647,81.6998,179911.0
2020-07-02 15:05:00,93.03,93.11,93.0,93.01,86665.0,81.7086,81.7788,81.6822,81.691,86665.0
2020-07-02 15:10:00,93.01,93.04,92.84,92.88,144835.0,81.691,81.7174,81.5417,81.5768,144835.0
2020-07-02 15:15:00,92.87,92.96,92.82,92.87,115847.0,81.568,81.6471,81.5241,81.568,115847.0
2020-07-02 15:20:00,92.87,92.96,92.85,92.91,101856.0,81.568,81.6471,81.5505,81.6032,101856.0
2020-07-02 15:25:00,92.91,92.91,92.71,92.72,151318.0,81.6032,81.6032,81.4275,81.4363,151318.0
2020-07-02 15:30:00,92.72,92.82,92.57,92.73,244174.0,81.4363,81.5241,81.3045,81.4451,244174.0
2020-07-02 15:35:00,92.73,92.79,92.65,92.67,164201.0,81.4451,81.4978,81.3748,81.3924,164201.0
2020-07-02 15:40:00,92.68,92.74,92.5,92.55,183504.0,81.4012,81.4539,81.2431,81.287,183504.0
2020-07-02 15:45:00,92.55,92.63,92.5,92.55,231579.0,81.287,81.3572,81.2431,81.287,231579.0
2020-07-02 15:50:00,92.54,92.55,92.29,92.42,406753.0,81.2782,81.287,81.0586,81.1728,406753.0
2020-07-02 15:55:00,92.41,92.69,92.39,92.69,838618.0,81.164,81.4099,81.1465,81.4099,838618.0
2020-07-06 09:30:00,94.29,94.64,94.08,94.33,852483.0,82.8152,83.1226,82.6308,82.8504,852483.0
2020-07-06 09:35:00,94.34,94.41,93.68,93.91,448283.0,82.8591,82.9206,82.2795,82.4815,448283.0
2020-07-06 09:40:00,93.94,94.34,93.64,94.31,404376.0,82.5078,82.8591,82.2443,82.8328,404376.0
2020-07-06 09:45:00,94.28,95.07,94.26,94.89,780508.0,82.8064,83.5003,82.7889,83.3422,780508.0
2020-07-06 09:50:00,94.89,95.14,94.75,94.87,391619.0,83.3422,83.5618,83.2193,83.3246,391619.0
2020-07-06 09:55:00,94.89,95.08,94.81,94.97,320364.0,83.3422,83.5091,83.2719,83.4125,320364.0
2020-07-06 10:00:00,94.99,95.2,94.57,94.58,401247.0,83.43,83.6145,83.0612,83.0699,401247.0
2020-07-06 10:05:00,94.6,94.7,94.38,94.5,310490.0,83.0875,83.1753,82.8943,82.9997,310490.0
2020-07-06 10:10:00,94.5,94.57,94.25,94.27,177670.0,82.9997,83.0612,82.7801,82.7977,177670.0
2020-07-06 10:15:00,94.27,94.31,94.17,94.26,202763.0,82.7977,82.8328,82.7098,82.7889,202763.0
2020-07-06 10:20:00,94.26,94.26,93.95,94.1,166569.0,82.7889,82.7889,82.5166,82.6484,166569.0
2020-07-06 10:25:00,94.11,94.13,93.8,93.99,212529.0,82.6571,82.6747,82.3849,82.5517,212529.0
2020-07-06 10:30:00,93.97,94.21,93.9,94.2,145605.0,82.5342,82.745,82.4727,82.7362,145605.0
2020-07-06 10:35:00,94.22,94.26,94.12,94.21,123661.0,82.7538,82.7889,82.6659,82.745,123661.0
2020-07-06 10:40:00,94.2,94.36,94.16,94.32,149509.0,82.7362,82.8767,82.7011,82.8416,149509.0
2020-07-06 10:45:00,94.32,94.48,94.24,94.35,225033.0,82.8416,82.9821,82.7713,82.8679,225033.0
2020-07-06 10:50:00,94.36,94.4,94.3,94.35,143721.0,82.8767,82.9118,82.824,82.8679,143721.0
2020-07-06 10:55:00,94.34,94.36,94.08,94.15,185117.0,82.8591,82.8767,82.6308,82.6923,185117.0
2020-07-06 11:00:00,94.16,94.2,94.04,94.11,117959.0,82.7011,82.7362,82.5957,82.6571,117959.0
2020-07-06 11:05:00,94.12,94.14,93.93,93.94,106301.0,82.6659,82.6835,82.499,82.5078,106301.0
2020-07-06 11:10:00,93.94,93.97,93.85,93.91,138831.0,82.5078,82.5342,82.4288,82.4815,138831.0
2020-07-06 11:15:00,93.92,94.18,93.83,94.15,172965.0,82.4903,82.7186,82.4112,82.6923,172965.0
2020-07-06 11:20:00,94.15,94.17,93.91,94.01,201927.0,82.6923,82.7098,82.4815,82.5693,201927.0
2020-07-06 11:25:00,94.01,94.06,93.93,94.02,156605.0,82.5693,82.6132,82.499,82.5781,156605.0
2020-07-06 11:30:00,94.03,94.03,93.65,93.69,233513.0,82.5869,82.5869,82.2531,82.2882,233513.0
2020-07-06 11:35:00,93.68,93.75,93.59,93.59,173558.0,82.2795,82.3409,82.2004,82.2004,173558.0
2020-07-06 11:40:00,93.58,93.83,93.51,93.69,225417.0,82.1916,82.4112,82.1302,82.2882,225417.0
2020-07-06 11:45:00,93.69,93.88,93.66,93.81,159910.0,82.2882,82.4551,82.2619,82.3936,159910.0
2020-07-06 11:50:00,93.8,93.8,93.54,93.6,134538.0,82.3849,82.3849,82.1565,82.2092,134538.0
2020-07-06 11:55:00,93.6,93.63,93.53,93.55,97782.0,82.2092,82.2356,82.1477,82.1653,97782.0
2020-07-06 12:00:00,93.55,93.66,93.48,93.6,145342.0,82.1653,82.2619,82.1038,82.2092,145342.0
2020-07-06 12:05:00,93.61,93.73,93.53,93.71,152160.0,82.218,82.3234,82.1477,82.3058,152160.0
2020-07-06 12:10:00,93.7,93.81,93.63,93.79,84687.0,82.297,82.3936,82.2356,82.3761,84687.0
2020-07-06 12:15:00,93.78,93.92,93.78,93.82,100526.0,82.3673,82.4903,82.3673,82.4024,100526.0
2020-07-06 12:20:00,93.82,94.02,93.77,93.99,130666.0,82.4024,82.5781,82.3585,82.5517,130666.0
2020-07-06 12:25:00,93.99,94.12,93.91,94.11,86551.0,82.5517,82.6659,82.4815,82.6571,86551.0
2020-07-06 12:30:00,94.1,94.15,93.98,93.99,87308.0,82.6484,82.6923,82.543,82.5517,87308.0
2020-07-06 12:35:00,93.99,94.02,93.84,93.92,115498.0,82.5517,82.5781,82.42,82.4903,115498.0
2020-07-06 12:40:00,93.92,93.93,93.84,93.86,76772.0,82.4903,82.499,82.42,82.4376,76772.0
2020-07-06 12:45:00,93.87,93.9,93.84,93.87,91100.0,82.4463,82.4727,82.42,82.4463,91100.0
2020-07-06 12:50:00,93.88,93.93,93.74,93.93,90853.0,82.4551,82.499,82.3322,82.499,90853.0
2020-07-06 12:55:00,93.92,93.94,93.82,93.88,79532.0,82.4903,82.5078,82.4024,82.4551,79532.0
2020-07-06 13:00:00,93.89,93.93,93.84,93.86,78469.0,82.4639,82.499,82.42,82.4376,78469.0
2020-07-06 13:05:00,93.86,93.9,93.81,93.86,106730.0,82.4376,82.4727,82.3936,82.4376,106730.0
2020-07-06 13:10:00,93.86,93.99,93.85,93.92,142582.0,82.4376,82.5517,82.4288,82.4903,142582.0
2020-07-06 13:15:00,93.92,93.92,93.72,93.81,79786.0,82.4903,82.4903,82.3146,82.3936,79786.0
2020-07-06 13:20:00,93.82,94.0,93.82,93.98,61028.0,82.4024,82.5605,82.4024,82.543,61028.0
2020-07-06 13:25:00,93.98,94.13,93.96,94.1,93236.0,82.543,82.6747,82.5254,82.6484,93236.0
2020-07-06 13:30:00,94.09,94.19,94.08,94.14,76277.0,82.6396,82.7274,82.6308,82.6835,76277.0
2020-07-06 13:35:00,94.15,94.29,94.13,94.18,82220.0,82.6923,82.8152,82.6747,82.7186,82220.0
2020-07-06 13:40:00,94.18,94.24,94.15,94.17,65437.0,82.7186,82.7713,82.6923,82.7098,65437.0
2020-07-06 13:45:00,94.18,94.28,94.15,94.27,100159.0,82.7186,82.8064,82.6923,82.7977,100159.0
2020-07-06 13:50:00,94.27,94.39,94.25,94.34,90096.0,82.7977,82.9031,82.7801,82.8591,90096.0
2020-07-06 13:55:00,94.33,94.37,94.26,94.34,120827.0,82.8504,82.8855,82.7889,82.8591,120827.0
2020-07-06 14:00:00,94.34,94.44,94.25,94.4,107025.0,82.8591,82.947,82.7801,82.9118,107025.0
2020-07-06 14:05:00,94.4,94.49,94.34,94.46,82779.0,82.9118,82.9909,82.8591,82.9645,82779.0
2020-07-06 14:10:00,94.46,94.56,94.45,94.46,128024.0,82.9645,83.0524,82.9558,82.9645,128024.0
2020-07-06 14:15:00,94.46,94.49,94.27,94.29,117631.0,82.9645,82.9909,82.7977,82.8152,117631.0
2020-07-06 14:20:00,94.29,94.36,94.26,94.3,112858.0,82.8152,82.8767,82.7889,82.824,112858.0
2020-07-06 14:25:00,94.31,94.45,94.3,94.41,89305.0,82.8328,82.9558,82.824,82.9206,89305.0
2020-07-06 14:30:00,94.42,94.42,94.31,94.38,74886.0,82.9294,82.9294,82.8328,82.8943,74886.0
2020-07-06 14:35:00,94.4,94.47,94.39,94.4,126264.0,82.9118,82.9733,82.9031,82.9118,126264.0
2020-07-06 14:40:00,94.4,94.41,94.23,94.24,106161.0,82.9118,82.9206,82.7625,82.7713,106161.0
2020-07-06 14:45:00,94.24,94.31,94.21,94.29,98500.0,82.7713,82.8328,82.745,82.8152,98500.0
2020-07-06 14:50:00,94.29,94.49,94.22,94.48,102805.0,82.8152,82.9909,82.7538,82.9821,102805.0
2020-07-06 14:55:00,94.47,94.63,94.44,94.52,163105.0,82.9733,83.1139,82.947,83.0172,163105.0
2020-07-06 15:00:00,94.51,94.59,94.47,94.56,101764.0,83.0085,83.0787,82.9733,83.0524,101764.0
2020-07-06 15:05:00,94.56,94.8,94.55,94.68,151592.0,83.0524,83.2632,83.0436,83.1578,151592.0
2020-07-06 15:10:00,94.68,94.83,94.6,94.67,192549.0,83.1578,83.2895,83.0875,83.149,192549.0
2020-07-06 15:15:00,94.66,94.66,94.41,94.54,125115.0,83.1402,83.1402,82.9206,83.0348,125115.0
2020-07-06 15:20:00,94.54,94.57,94.43,94.44,98833.0,83.0348,83.0612,82.9382,82.947,98833.0
2020-07-06 15:25:00,94.44,94.52,94.39,94.52,93955.0,82.947,83.0172,82.9031,83.0172,93955.0
2020-07-06 15:30:00,94.5,94.54,94.32,94.48,136024.0,82.9997,83.0348,82.8416,82.9821,136024.0
2020-07-06 15:35:00,94.48,94.61,94.4,94.61,155328.0,82.9821,83.0963,82.9118,83.0963,155328.0
2020-07-06 15:40:00,94.6,94.74,94.55,94.73,161379.0,83.0875,83.2105,83.0436,83.2017,161379.0
2020-07-06 15:45:00,94.73,94.9,94.64,94.87,260376.0,83.2017,83.351,83.1226,83.3246,260376.0
2020-07-06 15:50:00,94.9,95.01,94.72,94.91,360303.0,83.351,83.4476,83.1929,83.3598,360303.0
2020-07-06 15:55:00,94.92,95.1,94.91,94.99,863452.0,83.3686,83.5267,83.3598,83.43,863452.0
2020-07-07 09:30:00,93.82,94.1,93.71,93.75,412767.0,82.4024,82.6484,82.3058,82.3409,412767.0
2020-07-07 09:35:00,93.75,93.88,93.67,93.72,197856.0,82.3409,82.4551,82.2707,82.3146,197856.0
2020-07-07 09:40:00,93.73,93.81,93.47,93.64,287918.0,82.3234,82.3936,82.095,82.2443,287918.0
2020-07-07 09:45:00,93.66,93.7,93.49,93.5,176806.0,82.2619,82.297,82.1126,82.1214,176806.0
2020-07-07 09:50:00,93.49,93.64,93.36,93.62,230568.0,82.1126,82.2443,81.9984,82.2268,230568.0
2020-07-07 09:55:00,93.61,93.64,93.34,93.45,136745.0,82.218,82.2443,81.9808,82.0775,136745.0
2020-07-07 10:00:00,93.45,93.46,93.32,93.45,222589.0,82.0775,82.0862,81.9633,82.0775,222589.0
2020-07-07 10:05:00,93.45,93.48,93.22,93.35,213204.0,82.0775,82.1038,81.8754,81.9896,213204.0
2020-07-07 10:10:00,93.36,93.51,93.35,93.39,165059.0,81.9984,82.1302,81.9896,82.0248,165059.0
2020-07-07 10:15:00,93.4,93.4,93.12,93.16,248632.0,82.0335,82.0335,81.7876,81.8227,248632.0
2020-07-07 10:20:00,93.16,93.26,93.02,93.25,262695.0,81.8227,81.9106,81.6998,81.9018,262695.0
2020-07-07 10:25:00,93.26,93.33,92.89,92.92,376250.0,81.9106,81.9721,81.5856,81.612,376250.0
2020-07-07 10:30:00,92.92,92.96,92.72,92.79,232659.0,81.612,81.6471,81.4363,81.4978,232659.0
2020-07-07 10:35:00,92.78,92.88,92.7,92.72,199905.0,81.489,81.5768,81.4187,81.4363,199905.0
2020-07-07 10:40:00,92.72,92.77,92.61,92.73,272542.0,81.4363,81.4802,81.3397,81.4451,272542.0
2020-07-07 10:45:00,92.73,92.81,92.55,92.66,274224.0,81.4451,81.5153,81.287,81.3836,274224.0
2020-07-07 10:50:00,92.66,92.86,92.65,92.8,193734.0,81.3836,81.5593,81.3748,81.5066,193734.0
2020-07-07 10:55:00,92.79,92.87,92.73,92.85,152303.0,81.4978,81.568,81.4451,81.5505,152303.0
2020-07-07 11:00:00,92.84,92.93,92.66,92.69,146729.0,81.5417,81.6207,81.3836,81.4099,146729.0
2020-07-07 11:05:00,92.69,92.74,92.54,92.69,185068.0,81.4099,81.4539,81.2782,81.4099,185068.0
2020-07-07 11:10:00,92.7,92.93,92.66,92.79,218112.0,81.4187,81.6207,81.3836,81.4978,218112.0
2020-07-07 11:15:00,92.78,92.87,92.74,92.84,123915.0,81.489,81.568,81.4539,81.5417,123915.0
2020-07-07 11:20:00,92.82,92.9,92.72,92.82,201932.0,81.5241,81.5944,81.4363,81.5241,201932.0
2020-07-07 11:25:00,92.81,92.84,92.61,92.66,162787.0,81.5153,81.5417,81.3397,81.3836,162787.0
2020-07-07 11:30:00,92.65,92.67,92.53,92.56,246943.0,81.3748,81.3924,81.2694,81.2958,246943.0
2020-07-07 11:35:00,92.57,92.63,92.54,92.59,130257.0,81.3045,81.3572,81.2782,81.3221,130257.0
2020-07-07 11:40:00,92.59,92.65,92.52,92.61,155311.0,81.3221,81.3748,81.2606,81.3397,155311.0
2020-07-07 11:45:00,92.61,92.81,92.55,92.8,154907.0,81.3397,81.5153,81.287,81.5066,154907.0
2020-07-07 11:50:00,92.79,92.8,92.67,92.69,141984.0,81.4978,81.5066,81.3924,81.4099,141984.0
2020-07-07 11:55:00,92.7,92.72,92.56,92.64,124059.0,81.4187,81.4363,81.2958,81.366,124059.0
2020-07-07 12:00:00,92.64,92.66,92.55,92.58,120576.0,81.366,81.3836,81.287,81.3133,120576.0
2020-07-07 12:05:00,92.58,92.66,92.54,92.56,116874.0,81.3133,81.3836,81.2782,81.2958,116874.0
2020-07-07 12:10:00,92.56,92.72,92.56,92.63,127987.0,81.2958,81.4363,81.2958,81.3572,127987.0
2020-07-07 12:15:00,92.64,92.72,92.57,92.58,119721.0,81.366,81.4363,81.3045,81.3133,119721.0
2020-07-07 12:20:00,92.58,92.63,92.53,92.59,156423.0,81.3133,81.3572,81.2694,81.3221,156423.0
2020-07-07 12:25:00,92.59,92.7,92.57,92.64,96199.0,81.3221,81.4187,81.3045,81.366,96199.0
2020-07-07 12:30:00,92.64,92.64,92.58,92.6,83135.0,81.366,81.366,81.3133,81.3309,83135.0
2020-07-07 12:35:00,92.6,92.61,92.47,92.47,272011.0,81.3309,81.3397,81.2167,81.2167,272011.0
2020-07-07 12:40:00,92.48,92.59,92.46,92.52,99885.0,81.2255,81.3221,81.2079,81.2606,99885.0
2020-07-07 12:45:00,92.51,92.63,92.49,92.62,101349.0,81.2519,81.3572,81.2343,81.3485,101349.0
2020-07-07 12:50:00,92.62,92.63,92.55,92.62,68382.0,81.3485,81.3572,81.287,81.3485,68382.0
2020-07-07 12:55:00,92.61,92.71,92.58,92.63,101686.0,81.3397,81.4275,81.3133,81.3572,101686.0
2020-07-07 13:00:00,92.64,92.9,92.62,92.86,135316.0,81.366,81.5944,81.3485,81.5593,135316.0
2020-07-07 13:05:00,92.85,92.88,92.72,92.75,96993.0,81.5505,81.5768,81.4363,81.4626,96993.0
2020-07-07 13:10:00,92.75,92.76,92.64,92.67,136463.0,81.4626,81.4714,81.366,81.3924,136463.0
2020-07-07 13:15:00,92.66,92.67,92.55,92.56,128573.0,81.3836,81.3924,81.287,81.2958,128573.0
2020-07-07 13:20:00,92.56,92.6,92.55,92.6,147690.0,81.2958,81.3309,81.287,81.3309,147690.0
2020-07-07 13:25:00,92.59,92.61,92.51,92.56,134893.0,81.3221,81.3397,81.2519,81.2958,134893.0
2020-07-07 13:30:00,92.55,92.59,92.52,92.57,145327.0,81.287,81.3221,81.2606,81.3045,145327.0
2020-07-07 13:35:00,92.58,92.64,92.54,92.54,131593.0,81.3133,81.366,81.2782,81.2782,131593.0
2020-07-07 13:40:00,92.54,92.61,92.48,92.58,147176.0,81.2782,81.3397,81.2255,81.3133,147176.0
2020-07-07 13:45:00,92.58,92.63,92.55,92.63,59100.0,81.3133,81.3572,81.287,81.3572,59100.0
2020-07-07 13:50:00,92.63,92.74,92.6,92.7,104550.0,81.3572,81.4539,81.3309,81.4187,104550.0
2020-07-07 13:55:00,92.7,92.8,92.69,92.72,130998.0,81.4187,81.5066,81.4099,81.4363,130998.0
2020-07-07 14:00:00,92.72,92.78,92.62,92.62,130955.0,81.4363,81.489,81.3485,81.3485,130955.0
2020-07-07 14:05:00,92.62,92.68,92.55,92.57,158075.0,81.3485,81.4012,81.287,81.3045,158075.0
2020-07-07 14:10:00,92.56,92.62,92.54,92.61,132204.0,81.2958,81.3485,81.2782,81.3397,132204.0
2020-07-07 14:15:00,92.61,92.61,92.48,92.49,155130.0,81.3397,81.3397,81.2255,81.2343,155130.0
2020-07-07 14:20:00,92.5,92.57,92.48,92.57,114379.0,81.2431,81.3045,81.2255,81.3045,114379.0
2020-07-07 14:25:00,92.56,92.59,92.49,92.53,97824.0,81.2958,81.3221,81.2343,81.2694,97824.0
2020-07-07 14:30:00,92.53,92.53,92.32,92.35,242123.0,81.2694,81.2694,81.085,81.1113,242123.0
2020-07-07 14:35:00,92.36,92.38,92.23,92.3,226163.0,81.1201,81.1377,81.0059,81.0674,226163.0
2020-07-07 14:40:00,92.29,92.34,92.25,92.27,168471.0,81.0586,81.1025,81.0235,81.0411,168471.0
2020-07-07 14:45:00,92.27,92.27,92.14,92.15,191561.0,81.0411,81.0411,80.9269,80.9357,191561.0
2020-07-07 14:50:00,92.15,92.15,92.0,92.03,325196.0,80.9357,80.9357,80.8039,80.8303,325196.0
2020-07-07 14:55:00,92.04,92.13,92.02,92.11,145543.0,80.839,80.9181,80.8215,80.9005,145543.0
2020-07-07 15:00:00,92.11,92.13,92.05,92.08,155889.0,80.9005,80.9181,80.8478,80.8742,155889.0
2020-07-07 15:05:00,92.08,92.2,92.07,92.15,122775.0,80.8742,80.9796,80.8654,80.9357,122775.0
2020-07-07 15:10:00,92.14,92.17,92.07,92.11,154707.0,80.9269,80.9532,80.8654,80.9005,154707.0
2020-07-07 15:15:00,92.1,92.17,92.05,92.07,213584.0,80.8917,80.9532,80.8478,80.8654,213584.0
2020-07-07 15:20:00,92.08,92.21,92.03,92.2,177651.0,80.8742,80.9884,80.8303,80.9796,177651.0
2020-07-07 15:25:00,92.19,92.26,92.12,92.23,205590.0,80.9708,81.0323,80.9093,81.0059,205590.0
2020-07-07 15:30:00,92.23,92.27,92.11,92.17,199185.0,81.0059,81.0411,80.9005,80.9532,199185.0
2020-07-07 15:35:00,92.18,92.2,92.08,92.15,238053.0,80.962,80.9796,80.8742,80.9357,238053.0
2020-07-07 15:40:00,92.15,92.17,92.06,92.12,199699.0,80.9357,80.9532,80.8566,80.9093,199699.0
2020-07-07 15:45:00,92.12,92.19,92.08,92.17,239460.0,80.9093,80.9708,80.8742,80.9532,239460.0
2020-07-07 15:50:00,92.15,92.2,92.03,92.2,414161.0,80.9357,80.9796,80.8303,80.9796,414161.0
2020-07-07 15:55:00,92.2,92.33,92.15,92.32,845397.0,80.9796,81.0938,80.9357,81.085,845397.0
2020-07-08 09:30:00,92.29,92.63,91.95,92.39,521425.0,81.0586,81.3572,80.76,81.1465,521425.0
2020-07-08 09:35:00,92.4,92.57,91.98,92.55,345519.0,81.1552,81.3045,80.7864,81.287,345519.0
2020-07-08 09:40:00,92.52,92.74,92.39,92.74,416483.0,81.2606,81.4539,81.1465,81.4539,416483.0
2020-07-08 09:45:00,92.75,93.09,92.68,93.02,333459.0,81.4626,81.7613,81.4012,81.6998,333459.0
2020-07-08 09:50:00,93.01,93.29,92.86,93.28,391752.0,81.691,81.9369,81.5593,81.9281,391752.0
2020-07-08 09:55:00,93.28,93.29,93.11,93.22,279667.0,81.9281,81.9369,81.7788,81.8754,279667.0
2020-07-08 10:00:00,93.22,93.34,93.09,93.21,327436.0,81.8754,81.9808,81.7613,81.8667,327436.0
2020-07-08 10:05:00,93.21,93.3,92.93,92.99,159181.0,81.8667,81.9457,81.6207,81.6734,159181.0
2020-07-08 10:10:00,92.99,93.08,92.81,92.83,183279.0,81.6734,81.7525,81.5153,81.5329,183279.0
2020-07-08 10:15:00,92.81,92.84,92.58,92.6,212361.0,81.5153,81.5417,81.3133,81.3309,212361.0
2020-07-08 10:20:00,92.6,92.63,92.35,92.44,140502.0,81.3309,81.3572,81.1113,81.1904,140502.0
2020-07-08 10:25:00,92.43,92.58,92.34,92.42,192927.0,81.1816,81.3133,81.1025,81.1728,192927.0
2020-07-08 10:30:00,92.43,92.59,92.39,92.45,99433.0,81.1816,81.3221,81.1465,81.1992,99433.0
2020-07-08 10:35:00,92.45,92.59,92.35,92.55,125746.0,81.1992,81.3221,81.1113,81.287,125746.0
2020-07-08 10:40:00,92.55,92.65,92.19,92.31,175002.0,81.287,81.3748,80.9708,81.0762,175002.0
2020-07-08 10:45:00,92.3,92.37,92.07,92.16,277089.0,81.0674,81.1289,80.8654,80.9444,277089.0
2020-07-08 10:50:00,92.15,92.17,92.02,92.06,139752.0,80.9357,80.9532,80.8215,80.8566,139752.0
2020-07-08 10:55:00,92.06,92.2,92.06,92.14,120340.0,80.8566,80.9796,80.8566,80.9269,120340.0
2020-07-08 11:00:00,92.14,92.16,91.83,91.9,361748.0,80.9269,80.9444,80.6546,80.7161,361748.0
2020-07-08 11:05:00,91.9,91.97,91.8,91.92,280682.0,80.7161,80.7776,80.6283,80.7337,280682.0
2020-07-08 11:10:00,91.91,92.15,91.89,92.09,133562.0,80.7249,80.9357,80.7073,80.883,133562.0
2020-07-08 11:15:00,92.09,92.1,91.81,91.91,196749.0,80.883,80.8917,80.637,80.7249,196749.0
2020-07-08 11:20:00,91.91,91.99,91.86,91.94,140491.0,80.7249,80.7951,80.681,80.7512,140491.0
2020-07-08 11:25:00,91.94,92.12,91.82,92.09,124810.0,80.7512,80.9093,80.6458,80.883,124810.0
2020-07-08 11:30:00,92.08,92.31,92.05,92.14,160251.0,80.8742,81.0762,80.8478,80.9269,160251.0
2020-07-08 11:35:00,92.15,92.27,92.01,92.1,77747.0,80.9357,81.0411,80.8127,80.8917,77747.0
2020-07-08 11:40:00,92.1,92.16,92.01,92.05,86081.0,80.8917,80.9444,80.8127,80.8478,86081.0
2020-07-08 11:45:00,92.06,92.2,91.95,92.05,106017.0,80.8566,80.9796,80.76,80.8478,106017.0
2020-07-08 11:50:00,92.05,92.18,91.97,92.15,104793.0,80.8478,80.962,80.7776,80.9357,104793.0
2020-07-08 11:55:00,92.15,92.16,91.96,92.06,98769.0,80.9357,80.9444,80.7688,80.8566,98769.0
2020-07-08 12:00:00,92.08,92.13,91.95,91.98,134339.0,80.8742,80.9181,80.76,80.7864,134339.0
2020-07-08 12:05:00,91.97,92.02,91.92,91.95,143167.0,80.7776,80.8215,80.7337,80.76,143167.0
2020-07-08 12:10:00,91.96,92.04,91.94,91.98,93134.0,80.7688,80.839,80.7512,80.7864,93134.0
2020-07-08 12:15:00,91.99,92.17,91.96,92.13,100948.0,80.7951,80.9532,80.7688,80.9181,100948.0
2020-07-08 12:20:00,92.12,92.2,92.1,92.12,75039.0,80.9093,80.9796,80.8917,80.9093,75039.0
2020-07-08 12:25:00,92.12,92.18,92.08,92.14,56658.0,80.9093,80.962,80.8742,80.9269,56658.0
2020-07-08 12:30:00,92.14,92.18,91.99,92.04,84357.0,80.9269,80.962,80.7951,80.839,84357.0
2020-07-08 12:35:00,92.04,92.15,92.03,92.1,93139.0,80.839,80.9357,80.8303,80.8917,93139.0
2020-07-08 12:40:00,92.08,92.12,91.99,92.02,88056.0,80.8742,80.9093,80.7951,80.8215,88056.0
2020-07-08 12:45:00,92.02,92.09,92.01,92.03,50505.0,80.8215,80.883,80.8127,80.8303,50505.0
2020-07-08 12:50:00,92.03,92.06,91.96,92.02,50996.0,80.8303,80.8566,80.7688,80.8215,50996.0
2020-07-08 12:55:00,92.03,92.15,91.99,92.13,70970.0,80.8303,80.9357,80.7951,80.9181,70970.0
2020-07-08 13:00:00,92.11,92.16,92.09,92.12,66384.0,80.9005,80.9444,80.883,80.9093,66384.0
2020-07-08 13:05:00,92.11,92.12,91.98,92.03,74668.0,80.9005,80.9093,80.7864,80.8303,74668.0
2020-07-08 13:10:00,92.03,92.03,91.93,91.99,66636.0,80.8303,80.8303,80.7424,80.7951,66636.0
2020-07-08 13:15:00,91.99,92.04,91.87,91.89,184547.0,80.7951,80.839,80.6897,80.7073,184547.0
2020-07-08 13:20:00,91.89,91.93,91.83,91.86,121714.0,80.7073,80.7424,80.6546,80.681,121714.0
2020-07-08 13:25:00,91.86,91.96,91.83,91.93,117613.0,80.681,80.7688,80.6546,80.7424,117613.0
2020-07-08 13:30:00,91.92,91.99,91.88,91.95,71663.0,80.7337,80.7951,80.6985,80.76,71663.0
2020-07-08 13:35:00,91.95,91.97,91.87,91.91,46380.0,80.76,80.7776,80.6897,80.7249,46380.0
2020-07-08 13:40:00,91.9,91.93,91.84,91.84,86544.0,80.7161,80.7424,80.6634,80.6634,86544.0
2020-07-08 13:45:00,91.84,91.9,91.82,91.85,92309.0,80.6634,80.7161,80.6458,80.6722,92309.0
2020-07-08 13:50:00,91.85,92.02,91.83,91.94,108261.0,80.6722,80.8215,80.6546,80.7512,108261.0
2020-07-08 13:55:00,91.94,91.98,91.88,91.91,113610.0,80.7512,80.7864,80.6985,80.7249,113610.0
2020-07-08 14:00:00,91.91,92.11,91.88,91.94,188782.0,80.7249,80.9005,80.6985,80.7512,188782.0
2020-07-08 14:05:00,91.95,92.16,91.95,92.15,98115.0,80.76,80.9444,80.76,80.9357,98115.0
2020-07-08 14:10:00,92.15,92.25,92.14,92.22,156916.0,80.9357,81.0235,80.9269,80.9971,156916.0
2020-07-08 14:15:00,92.23,92.32,92.19,92.32,130390.0,81.0059,81.085,80.9708,81.085,130390.0
2020-07-08 14:20:00,92.31,92.6,92.31,92.46,161604.0,81.0762,81.3309,81.0762,81.2079,161604.0
2020-07-08 14:25:00,92.45,92.5,92.41,92.47,78246.0,81.1992,81.2431,81.164,81.2167,78246.0
2020-07-08 14:30:00,92.47,92.47,92.26,92.28,118885.0,81.2167,81.2167,81.0323,81.0498,118885.0
2020-07-08 14:35:00,92.28,92.37,92.23,92.35,64156.0,81.0498,81.1289,81.0059,81.1113,64156.0
2020-07-08 14:40:00,92.34,92.37,92.28,92.3,79929.0,81.1025,81.1289,81.0498,81.0674,79929.0
2020-07-08 14:45:00,92.3,92.49,92.27,92.49,97829.0,81.0674,81.2343,81.0411,81.2343,97829.0
2020-07-08 14:50:00,92.49,92.6,92.45,92.46,92816.0,81.2343,81.3309,81.1992,81.2079,92816.0
2020-07-08 14:55:00,92.47,92.65,92.46,92.61,110733.0,81.2167,81.3748,81.2079,81.3397,110733.0
2020-07-08 15:00:00,92.62,92.65,92.49,92.57,89810.0,81.3485,81.3748,81.2343,81.3045,89810.0
2020-07-08 15:05:00,92.58,92.71,92.52,92.71,101929.0,81.3133,81.4275,81.2606,81.4275,101929.0
2020-07-08 15:10:00,92.71,92.89,92.7,92.88,125431.0,81.4275,81.5856,81.4187,81.5768,125431.0
2020-07-08 15:15:00,92.88,93.0,92.87,92.94,230499.0,81.5768,81.6822,81.568,81.6295,230499.0
2020-07-08 15:20:00,92.94,93.26,92.93,93.24,291372.0,81.6295,81.9106,81.6207,81.893,291372.0
2020-07-08 15:25:00,93.23,93.29,93.12,93.14,202171.0,81.8842,81.9369,81.7876,81.8052,202171.0
2020-07-08 15:30:00,93.14,93.26,93.0,93.0,292145.0,81.8052,81.9106,81.6822,81.6822,292145.0
2020-07-08 15:35:00,93.01,93.23,92.96,93.07,276347.0,81.691,81.8842,81.6471,81.7437,276347.0
2020-07-08 15:40:00,93.08,93.16,93.0,93.01,217509.0,81.7525,81.8227,81.6822,81.691,217509.0
2020-07-08 15:45:00,93.01,93.1,92.94,93.02,250262.0,81.691,81.7701,81.6295,81.6998,250262.0
2020-07-08 15:50:00,93.03,93.19,93.02,93.18,332307.0,81.7086,81.8491,81.6998,81.8403,332307.0
2020-07-08 15:55:00,93.18,93.33,93.02,93.31,628168.0,81.8403,81.9721,81.6998,81.9545,628168.0
2020-07-09 09:30:00,93.6,94.12,93.43,93.51,677384.0,82.2092,82.6659,82.0599,82.1302,677384.0
2020-07-09 09:35:00,93.52,93.55,92.49,92.57,433384.0,82.1389,82.1653,81.2343,81.3045,433384.0
2020-07-09 09:40:00,92.59,92.92,92.57,92.61,328846.0,81.3221,81.612,81.3045,81.3397,328846.0
2020-07-09 09:45:00,92.6,92.66,92.41,92.5,638791.0,81.3309,81.3836,81.164,81.2431,638791.0
2020-07-09 09:50:00,92.5,92.95,92.49,92.87,348475.0,81.2431,81.6383,81.2343,81.568,348475.0
2020-07-09 09:55:00,92.87,92.99,92.57,92.74,315749.0,81.568,81.6734,81.3045,81.4539,315749.0
2020-07-09 10:00:00,92.73,92.9,92.63,92.73,126736.0,81.4451,81.5944,81.3572,81.4451,126736.0
2020-07-09 10:05:00,92.73,92.85,92.57,92.7,143755.0,81.4451,81.5505,81.3045,81.4187,143755.0
2020-07-09 10:10:00,92.68,92.7,92.38,92.58,269346.0,81.4012,81.4187,81.1377,81.3133,269346.0
2020-07-09 10:15:00,92.57,92.64,92.23,92.29,235445.0,81.3045,81.366,81.0059,81.0586,235445.0
2020-07-09 10:20:00,92.27,92.41,92.19,92.26,323030.0,81.0411,81.164,80.9708,81.0323,323030.0
2020-07-09 10:25:00,92.27,92.38,92.22,92.36,178935.0,81.0411,81.1377,80.9971,81.1201,178935.0
2020-07-09 10:30:00,92.38,92.43,92.25,92.33,150540.0,81.1377,81.1816,81.0235,81.0938,150540.0
2020-07-09 10:35:00,92.32,92.36,92.02,92.09,347998.0,81.085,81.1201,80.8215,80.883,347998.0
2020-07-09 10:40:00,92.09,92.11,91.88,92.02,550270.0,80.883,80.9005,80.6985,80.8215,550270.0
2020-07-09 10:45:00,92.03,92.03,91.71,91.72,402558.0,80.8303,80.8303,80.5492,80.558,402558.0
2020-07-09 10:50:00,91.72,91.94,91.65,91.69,298354.0,80.558,80.7512,80.4965,80.5316,298354.0
2020-07-09 10:55:00,91.69,91.78,91.33,91.41,519580.0,80.5316,80.6107,80.2155,80.2857,519580.0
2020-07-09 11:00:00,91.41,91.42,91.04,91.05,384802.0,80.2857,80.2945,79.9607,79.9695,384802.0
2020-07-09 11:05:00,91.07,91.52,90.99,91.48,426912.0,79.9871,80.3823,79.9168,80.3472,426912.0
2020-07-09 11:10:00,91.49,91.53,91.26,91.31,202531.0,80.356,80.3911,80.154,80.1979,202531.0
2020-07-09 11:15:00,91.31,91.34,90.77,90.8,371167.0,80.1979,80.2242,79.7236,79.75,371167.0
2020-07-09 11:20:00,90.82,91.13,90.8,91.08,291704.0,79.7675,80.0398,79.75,79.9959,291704.0
2020-07-09 11:25:00,91.08,91.1,90.8,91.06,389017.0,79.9959,80.0134,79.75,79.9783,389017.0
2020-07-09 11:30:00,91.07,91.15,90.95,91.13,335993.0,79.9871,80.0574,79.8817,80.0398,335993.0
2020-07-09 11:35:00,91.13,91.29,90.96,91.04,274924.0,80.0398,80.1803,79.8905,79.9607,274924.0
2020-07-09 11:40:00,91.07,91.07,90.86,91.03,229588.0,79.9871,79.9871,79.8027,79.952,229588.0
2020-07-09 11:45:00,91.01,91.35,90.98,91.24,293419.0,79.9344,80.233,79.908,80.1364,293419.0
2020-07-09 11:50:00,91.26,91.54,91.17,91.5,309213.0,80.154,80.3999,80.0749,80.3648,309213.0
2020-07-09 11:55:00,91.5,91.56,91.31,91.34,252503.0,80.3648,80.4175,80.1979,80.2242,252503.0
2020-07-09 12:00:00,91.35,91.66,91.33,91.6,194081.0,80.233,80.5053,80.2155,80.4526,194081.0
2020-07-09 12:05:00,91.59,91.72,91.55,91.58,153433.0,80.4438,80.558,80.4087,80.435,153433.0
2020-07-09 12:10:00,91.59,91.65,91.46,91.48,153226.0,80.4438,80.4965,80.3296,80.3472,153226.0
2020-07-09 12:15:00,91.48,91.61,91.47,91.54,124649.0,80.3472,80.4614,80.3384,80.3999,124649.0
2020-07-09 12:20:00,91.53,91.72,91.41,91.71,199110.0,80.3911,80.558,80.2857,80.5492,199110.0
2020-07-09 12:25:00,91.72,91.74,91.47,91.5,156711.0,80.558,80.5756,80.3384,80.3648,156711.0
2020-07-09 12:30:00,91.5,91.56,91.46,91.54,119286.0,80.3648,80.4175,80.3296,80.3999,119286.0
2020-07-09 12:35:00,91.53,91.6,91.48,91.49,106142.0,80.3911,80.4526,80.3472,80.356,106142.0
2020-07-09 12:40:00,91.5,91.56,91.3,91.34,126044.0,80.3648,80.4175,80.1891,80.2242,126044.0
2020-07-09 12:45:00,91.33,91.44,91.21,91.28,165191.0,80.2155,80.3121,80.1101,80.1715,165191.0
2020-07-09 12:50:00,91.27,91.3,91.15,91.17,128690.0,80.1628,80.1891,80.0574,80.0749,128690.0
2020-07-09 12:55:00,91.17,91.35,91.11,91.31,109833.0,80.0749,80.233,80.0222,80.1979,109833.0
2020-07-09 13:00:00,91.31,91.46,91.18,91.45,188556.0,80.1979,80.3296,80.0837,80.3208,188556.0
2020-07-09 13:05:00,91.44,91.6,91.43,91.59,156558.0,80.3121,80.4526,80.3033,80.4438,156558.0
2020-07-09 13:10:00,91.59,91.65,91.53,91.64,136674.0,80.4438,80.4965,80.3911,80.4877,136674.0
2020-07-09 13:15:00,91.64,91.75,91.57,91.59,175378.0,80.4877,80.5843,80.4262,80.4438,175378.0
2020-07-09 13:20:00,91.56,91.61,91.46,91.5,171634.0,80.4175,80.4614,80.3296,80.3648,171634.0
2020-07-09 13:25:00,91.5,91.58,91.37,91.5,174610.0,80.3648,80.435,80.2506,80.3648,174610.0
2020-07-09 13:30:00,91.5,91.53,91.38,91.41,111542.0,80.3648,80.3911,80.2594,80.2857,111542.0
2020-07-09 13:35:00,91.4,91.43,91.36,91.4,109011.0,80.2769,80.3033,80.2418,80.2769,109011.0
2020-07-09 13:40:00,91.4,91.54,91.29,91.37,198020.0,80.2769,80.3999,80.1803,80.2506,198020.0
2020-07-09 13:45:00,91.36,91.42,91.27,91.28,136279.0,80.2418,80.2945,80.1628,80.1715,136279.0
2020-07-09 13:50:00,91.27,91.36,91.22,91.34,170874.0,80.1628,80.2418,80.1188,80.2242,170874.0
2020-07-09 13:55:00,91.33,91.37,91.3,91.33,144310.0,80.2155,80.2506,80.1891,80.2155,144310.0
2020-07-09 14:00:00,91.32,91.39,91.29,91.33,128853.0,80.2067,80.2682,80.1803,80.2155,128853.0
2020-07-09 14:05:00,91.33,91.57,91.32,91.53,150448.0,80.2155,80.4262,80.2067,80.3911,150448.0
2020-07-09 14:10:00,91.54,91.55,91.39,91.42,113735.0,80.3999,80.4087,80.2682,80.2945,113735.0
2020-07-09 14:15:00,91.43,91.83,91.43,91.81,281081.0,80.3033,80.6546,80.3033,80.637,281081.0
2020-07-09 14:20:00,91.81,91.84,91.65,91.81,191743.0,80.637,80.6634,80.4965,80.637,191743.0
2020-07-09 14:25:00,91.82,91.94,91.8,91.84,133126.0,80.6458,80.7512,80.6283,80.6634,133126.0
2020-07-09 14:30:00,91.84,91.9,91.73,91.74,114452.0,80.6634,80.7161,80.5668,80.5756,114452.0
2020-07-09 14:35:00,91.74,91.8,91.68,91.69,166230.0,80.5756,80.6283,80.5229,80.5316,166230.0
2020-07-09 14:40:00,91.69,91.74,91.53,91.53,130785.0,80.5316,80.5756,80.3911,80.3911,130785.0
2020-07-09 14:45:00,91.54,91.67,91.51,91.65,113908.0,80.3999,80.5141,80.3735,80.4965,113908.0
2020-07-09 14:50:00,91.64,91.67,91.57,91.62,171080.0,80.4877,80.5141,80.4262,80.4702,171080.0
2020-07-09 14:55:00,91.62,91.72,91.61,91.68,213701.0,80.4702,80.558,80.4614,80.5229,213701.0
2020-07-09 15:00:00,91.68,91.75,91.56,91.59,304634.0,80.5229,80.5843,80.4175,80.4438,304634.0
2020-07-09 15:05:00,91.59,91.66,91.55,91.56,188551.0,80.4438,80.5053,80.4087,80.4175,188551.0
2020-07-09 15:10:00,91.55,91.63,91.46,91.62,194639.0,80.4087,80.4789,80.3296,80.4702,194639.0
2020-07-09 15:15:00,91.62,91.75,91.47,91.52,257369.0,80.4702,80.5843,80.3384,80.3823,257369.0
2020-07-09 15:20:00,91.52,91.56,91.37,91.38,197060.0,80.3823,80.4175,80.2506,80.2594,197060.0
2020-07-09 15:25:00,91.39,91.44,91.26,91.27,298762.0,80.2682,80.3121,80.154,80.1628,298762.0
2020-07-09 15:30:00,91.26,91.41,91.18,91.3,414688.0,80.154,80.2857,80.0837,80.1891,414688.0
2020-07-09 15:35:00,91.31,91.4,91.19,91.3,263522.0,80.1979,80.2769,80.0925,80.1891,263522.0
2020-07-09 15:40:00,91.3,91.3,91.14,91.2,441107.0,80.1891,80.1891,80.0486,80.1013,441107.0
2020-07-09 15:45:00,91.2,91.47,91.14,91.31,537927.0,80.1013,80.3384,80.0486,80.1979,537927.0
2020-07-09 15:50:00,91.31,91.31,91.06,91.11,709229.0,80.1979,80.1979,79.9783,80.0222,709229.0
2020-07-09 15:55:00,91.1,91.33,91.0,91.31,1236532.0,80.0134,80.2155,79.9256,80.1979,1236532.0
2020-07-10 09:30:00,92.0,92.77,91.87,92.46,917439.0,80.8039,81.4802,80.6897,81.2079,917439.0
2020-07-10 09:35:00,92.45,93.32,92.13,93.28,717094.0,81.1992,81.9633,80.9181,81.9281,717094.0
2020-07-10 09:40:00,93.26,93.45,93.08,93.41,783554.0,81.9106,82.0775,81.7525,82.0423,783554.0
2020-07-10 09:45:00,93.4,94.07,93.22,93.8,881248.0,82.0335,82.622,81.8754,82.3849,881248.0
2020-07-10 09:50:00,93.8,94.0,93.43,93.48,635749.0,82.3849,82.5605,82.0599,82.1038,635749.0
2020-07-10 09:55:00,93.49,93.53,93.01,93.3,341556.0,82.1126,82.1477,81.691,81.9457,341556.0
2020-07-10 10:00:00,93.3,93.3,93.01,93.13,320335.0,81.9457,81.9457,81.691,81.7964,320335.0
2020-07-10 10:05:00,93.12,93.42,93.09,93.29,297704.0,81.7876,82.0511,81.7613,81.9369,297704.0
2020-07-10 10:10:00,93.25,93.64,93.24,93.6,276533.0,81.9018,82.2443,81.893,82.2092,276533.0
2020-07-10 10:15:00,93.61,93.7,93.14,93.15,272210.0,82.218,82.297,81.8052,81.814,272210.0
2020-07-10 10:20:00,93.15,93.22,92.74,92.85,204194.0,81.814,81.8754,81.4539,81.5505,204194.0
2020-07-10 10:25:00,92.83,93.15,92.79,93.06,211367.0,81.5329,81.814,81.4978,81.7349,211367.0
2020-07-10 10:30:00,93.06,93.39,92.86,93.32,240922.0,81.7349,82.0248,81.5593,81.9633,240922.0
2020-07-10 10:35:00,93.32,93.66,93.32,93.66,228503.0,81.9633,82.2619,81.9633,82.2619,228503.0
2020-07-10 10:40:00,93.67,94.16,93.59,94.06,359088.0,82.2707,82.7011,82.2004,82.6132,359088.0
2020-07-10 10:45:00,94.05,94.11,93.15,94.03,297145.0,82.6044,82.6571,81.814,82.5869,297145.0
2020-07-10 10:50:00,94.03,94.1,93.88,94.09,267086.0,82.5869,82.6484,82.4551,82.6396,267086.0
2020-07-10 10:55:00,94.09,94.24,93.91,94.13,309931.0,82.6396,82.7713,82.4815,82.6747,309931.0
2020-07-10 11:00:00,94.12,94.16,93.65,93.83,244627.0,82.6659,82.7011,82.2531,82.4112,244627.0
2020-07-10 11:05:00,93.81,94.11,93.81,94.1,154109.0,82.3936,82.6571,82.3936,82.6484,154109.0
2020-07-10 11:10:00,94.09,94.21,93.94,94.01,192212.0,82.6396,82.745,82.5078,82.5693,192212.0
2020-07-10 11:15:00,94.02,94.19,94.0,94.18,158438.0,82.5781,82.7274,82.5605,82.7186,158438.0
2020-07-10 11:20:00,94.17,94.43,94.13,94.38,204296.0,82.7098,82.9382,82.6747,82.8943,204296.0
2020-07-10 11:25:00,94.38,94.44,94.26,94.38,190323.0,82.8943,82.947,82.7889,82.8943,190323.0
2020-07-10 11:30:00,94.36,94.4,93.92,93.97,173783.0,82.8767,82.9118,82.4903,82.5342,173783.0
2020-07-10 11:35:00,93.99,94.09,93.96,94.03,109410.0,82.5517,82.6396,82.5254,82.5869,109410.0
2020-07-10 11:40:00,94.03,94.28,94.03,94.23,112585.0,82.5869,82.8064,82.5869,82.7625,112585.0
2020-07-10 11:45:00,94.24,94.47,94.23,94.4,206238.0,82.7713,82.9733,82.7625,82.9118,206238.0
2020-07-10 11:50:00,94.42,94.47,94.33,94.41,124669.0,82.9294,82.9733,82.8504,82.9206,124669.0
2020-07-10 11:55:00,94.4,94.51,94.18,94.4,225985.0,82.9118,83.0085,82.7186,82.9118,225985.0
2020-07-10 12:00:00,94.4,94.52,94.25,94.47,132825.0,82.9118,83.0172,82.7801,82.9733,132825.0
2020-07-10 12:05:00,94.48,94.65,94.41,94.52,192564.0,82.9821,83.1314,82.9206,83.0172,192564.0
2020-07-10 12:10:00,94.52,94.52,94.31,94.36,141145.0,83.0172,83.0172,82.8328,82.8767,141145.0
2020-07-10 12:15:00,94.38,94.4,94.05,94.1,166251.0,82.8943,82.9118,82.6044,82.6484,166251.0
2020-07-10 12:20:00,94.1,94.19,94.03,94.11,107170.0,82.6484,82.7274,82.5869,82.6571,107170.0
2020-07-10 12:25:00,94.11,94.22,94.05,94.12,140967.0,82.6571,82.7538,82.6044,82.6659,140967.0
2020-07-10 12:30:00,94.13,94.18,94.03,94.04,188980.0,82.6747,82.7186,82.5869,82.5957,188980.0
2020-07-10 12:35:00,94.04,94.16,94.01,94.16,157769.0,82.5957,82.7011,82.5693,82.7011,157769.0
2020-07-10 12:40:00,94.17,94.3,94.01,94.28,147344.0,82.7098,82.824,82.5693,82.8064,147344.0
2020-07-10 12:45:00,94.27,94.53,94.25,94.52,150573.0,82.7977,83.026,82.7801,83.0172,150573.0
2020-07-10 12:50:00,94.51,94.75,94.5,94.73,204438.0,83.0085,83.2193,82.9997,83.2017,204438.0
2020-07-10 12:55:00,94.73,94.94,94.6,94.9,250848.0,83.2017,83.3861,83.0875,83.351,250848.0
2020-07-10 13:00:00,94.88,94.88,94.71,94.87,214872.0,83.3334,83.3334,83.1841,83.3246,214872.0
2020-07-10 13:05:00,94.87,94.88,94.73,94.73,221586.0,83.3246,83.3334,83.2017,83.2017,221586.0
2020-07-10 13:10:00,94.72,94.8,94.65,94.67,175293.0,83.1929,83.2632,83.1314,83.149,175293.0
2020-07-10 13:15:00,94.69,94.75,94.63,94.72,130491.0,83.1666,83.2193,83.1139,83.1929,130491.0
2020-07-10 13:20:00,94.71,94.9,94.67,94.88,119070.0,83.1841,83.351,83.149,83.3334,119070.0
2020-07-10 13:25:00,94.89,94.96,94.74,94.95,176235.0,83.3422,83.4037,83.2105,83.3949,176235.0
2020-07-10 13:30:00,94.95,95.25,94.94,95.24,367921.0,83.3949,83.6584,83.3861,83.6496,367921.0
2020-07-10 13:35:00,95.25,95.36,95.11,95.22,306277.0,83.6584,83.755,83.5354,83.6321,306277.0
2020-07-10 13:40:00,95.23,95.49,95.2,95.49,221350.0,83.6408,83.8692,83.6145,83.8692,221350.0
2020-07-10 13:45:00,95.49,95.72,95.43,95.7,228046.0,83.8692,84.0712,83.8165,84.0536,228046.0
2020-07-10 13:50:00,95.69,95.94,95.68,95.9,455580.0,84.0449,84.2644,84.0361,84.2293,455580.0
2020-07-10 13:55:00,95.9,96.04,95.81,95.89,462462.0,84.2293,84.3523,84.1503,84.2205,462462.0
2020-07-10 14:00:00,95.87,95.99,95.78,95.94,308633.0,84.203,84.3083,84.1239,84.2644,308633.0
2020-07-10 14:05:00,95.95,96.17,95.93,96.15,318444.0,84.2732,84.4664,84.2556,84.4489,318444.0
2020-07-10 14:10:00,96.15,96.22,95.94,95.97,290349.0,84.4489,84.5104,84.2644,84.2908,290349.0
2020-07-10 14:15:00,95.97,96.08,95.9,96.07,321657.0,84.2908,84.3874,84.2293,84.3786,321657.0
2020-07-10 14:20:00,96.06,96.14,95.98,96.13,277981.0,84.3698,84.4401,84.2996,84.4313,277981.0
2020-07-10 14:25:00,96.13,96.32,96.05,96.3,230417.0,84.4313,84.5982,84.361,84.5806,230417.0
2020-07-10 14:30:00,96.3,96.36,96.2,96.33,213772.0,84.5806,84.6333,84.4928,84.607,213772.0
2020-07-10 14:35:00,96.33,96.44,96.29,96.42,212907.0,84.607,84.7036,84.5718,84.686,212907.0
2020-07-10 14:40:00,96.41,96.45,96.32,96.43,214532.0,84.6772,84.7124,84.5982,84.6948,214532.0
2020-07-10 14:45:00,96.42,96.59,96.39,96.56,300541.0,84.686,84.8353,84.6597,84.809,300541.0
2020-07-10 14:50:00,96.54,96.75,96.53,96.75,366854.0,84.7914,84.9759,84.7826,84.9759,366854.0
2020-07-10 14:55:00,96.75,96.84,96.64,96.69,524401.0,84.9759,85.0549,84.8792,84.9232,524401.0
2020-07-10 15:00:00,96.69,96.69,95.94,96.11,615753.0,84.9232,84.9232,84.2644,84.4137,615753.0
2020-07-10 15:05:00,96.09,96.22,95.93,96.01,206583.0,84.3962,84.5104,84.2556,84.3259,206583.0
2020-07-10 15:10:00,96.01,96.13,95.82,96.06,261231.0,84.3259,84.4313,84.159,84.3698,261231.0
2020-07-10 15:15:00,96.04,96.25,96.02,96.18,173239.0,84.3523,84.5367,84.3347,84.4752,173239.0
2020-07-10 15:20:00,96.17,96.35,96.03,96.33,204680.0,84.4664,84.6245,84.3435,84.607,204680.0
2020-07-10 15:25:00,96.32,96.36,96.21,96.23,152580.0,84.5982,84.6333,84.5016,84.5191,152580.0
2020-07-10 15:30:00,96.23,96.48,96.16,96.46,226188.0,84.5191,84.7387,84.4577,84.7211,226188.0
2020-07-10 15:35:00,96.47,96.6,96.31,96.47,331758.0,84.7299,84.8441,84.5894,84.7299,331758.0
2020-07-10 15:40:00,96.48,96.48,96.18,96.2,265881.0,84.7387,84.7387,84.4752,84.4928,265881.0
2020-07-10 15:45:00,96.21,96.49,96.19,96.48,368031.0,84.5016,84.7475,84.484,84.7387,368031.0
2020-07-10 15:50:00,96.5,96.6,96.47,96.56,524320.0,84.7563,84.8441,84.7299,84.809,524320.0
2020-07-10 15:55:00,96.54,96.58,96.26,96.28,1315566.0,84.7914,84.8265,84.5455,84.5631,1315566.0
2020-07-13 09:30:00,98.78,99.26,98.32,98.42,1739045.0,86.7588,87.1804,86.3548,86.4426,1739045.0
2020-07-13 09:35:00,98.43,98.58,96.9,96.99,1066840.0,86.4514,86.5832,85.1076,85.1867,1066840.0
2020-07-13 09:40:00,97.01,97.38,96.79,96.87,648283.0,85.2042,85.5292,85.011,85.0813,648283.0
2020-07-13 09:45:00,96.85,97.18,96.64,97.09,424237.0,85.0637,85.3535,84.8792,85.2745,424237.0
2020-07-13 09:50:00,97.07,97.35,96.94,97.18,288464.0,85.2569,85.5028,85.1427,85.3535,288464.0
2020-07-13 09:55:00,97.17,97.29,96.81,96.82,487910.0,85.3447,85.4501,85.0286,85.0373,487910.0
2020-07-13 10:00:00,96.83,96.86,96.22,96.6,733957.0,85.0461,85.0725,84.5104,84.8441,733957.0
2020-07-13 10:05:00,96.61,96.95,96.6,96.87,295621.0,84.8529,85.1515,84.8441,85.0813,295621.0
2020-07-13 10:10:00,96.87,97.4,96.83,97.25,375352.0,85.0813,85.5468,85.0461,85.415,375352.0
2020-07-13 10:15:00,97.24,97.43,97.07,97.4,333747.0,85.4062,85.5731,85.2569,85.5468,333747.0
2020-07-13 10:20:00,97.37,97.64,97.33,97.56,285452.0,85.5204,85.7575,85.4853,85.6873,285452.0
2020-07-13 10:25:00,97.55,97.66,97.31,97.41,307833.0,85.6785,85.7751,85.4677,85.5555,307833.0
2020-07-13 10:30:00,97.42,97.69,97.31,97.58,387032.0,85.5643,85.8015,85.4677,85.7048,387032.0
2020-07-13 10:35:00,97.57,97.66,96.86,96.87,303586.0,85.6961,85.7751,85.0725,85.0813,303586.0
2020-07-13 10:40:00,96.87,97.27,96.83,96.9,254561.0,85.0813,85.4326,85.0461,85.1076,254561.0
2020-07-13 10:45:00,96.91,97.11,96.75,97.03,172691.0,85.1164,85.292,84.9759,85.2218,172691.0
2020-07-13 10:50:00,97.03,97.08,96.86,97.04,150517.0,85.2218,85.2657,85.0725,85.2306,150517.0
2020-07-13 10:55:00,97.04,97.34,96.97,97.33,163267.0,85.2306,85.4941,85.1691,85.4853,163267.0
2020-07-13 11:00:00,97.34,97.39,97.15,97.31,172957.0,85.4941,85.538,85.3272,85.4677,172957.0
2020-07-13 11:05:00,97.33,97.34,97.12,97.26,178973.0,85.4853,85.4941,85.3008,85.4238,178973.0
2020-07-13 11:10:00,97.26,97.31,96.99,96.99,136317.0,85.4238,85.4677,85.1867,85.1867,136317.0
2020-07-13 11:15:00,96.99,97.04,96.77,97.04,189637.0,85.1867,85.2306,84.9934,85.2306,189637.0
2020-07-13 11:20:00,97.02,97.27,96.98,97.25,146941.0,85.213,85.4326,85.1779,85.415,146941.0
2020-07-13 11:25:00,97.25,97.37,97.17,97.33,180980.0,85.415,85.5204,85.3447,85.4853,180980.0
2020-07-13 11:30:00,97.33,97.44,97.21,97.26,228944.0,85.4853,85.5819,85.3799,85.4238,228944.0
2020-07-13 11:35:00,97.26,97.28,96.94,97.06,190244.0,85.4238,85.4414,85.1427,85.2481,190244.0
2020-07-13 11:40:00,97.08,97.36,96.94,97.26,191428.0,85.2657,85.5116,85.1427,85.4238,191428.0
2020-07-13 11:45:00,97.27,97.33,97.16,97.31,170101.0,85.4326,85.4853,85.336,85.4677,170101.0
2020-07-13 11:50:00,97.31,97.39,97.14,97.39,176045.0,85.4677,85.538,85.3184,85.538,176045.0
2020-07-13 11:55:00,97.39,97.39,97.21,97.32,108445.0,85.538,85.538,85.3799,85.4765,108445.0
2020-07-13 12:00:00,97.31,97.34,97.2,97.27,137829.0,85.4677,85.4941,85.3711,85.4326,137829.0
2020-07-13 12:05:00,97.28,97.3,97.0,97.11,189448.0,85.4414,85.4589,85.1954,85.292,189448.0
2020-07-13 12:10:00,97.11,97.13,97.0,97.04,133900.0,85.292,85.3096,85.1954,85.2306,133900.0
2020-07-13 12:15:00,97.04,97.1,96.91,97.06,142766.0,85.2306,85.2833,85.1164,85.2481,142766.0
2020-07-13 12:20:00,97.06,97.26,97.01,97.21,165429.0,85.2481,85.4238,85.2042,85.3799,165429.0
2020-07-13 12:25:00,97.21,97.27,97.18,97.22,91358.0,85.3799,85.4326,85.3535,85.3887,91358.0
2020-07-13 12:30:00,97.2,97.36,97.2,97.24,149430.0,85.3711,85.5116,85.3711,85.4062,149430.0
2020-07-13 12:35:00,97.24,97.72,97.11,97.69,312160.0,85.4062,85.8278,85.292,85.8015,312160.0
2020-07-13 12:40:00,97.69,97.83,97.62,97.79,254941.0,85.8015,85.9244,85.74,85.8893,254941.0
2020-07-13 12:45:00,97.79,97.87,97.65,97.85,237129.0,85.8893,85.9596,85.7663,85.942,237129.0
2020-07-13 12:50:00,97.85,98.03,97.77,98.02,231756.0,85.942,86.1001,85.8717,86.0913,231756.0
2020-07-13 12:55:00,98.02,98.27,98.01,98.23,261587.0,86.0913,86.3109,86.0825,86.2757,261587.0
2020-07-13 13:00:00,98.25,98.26,97.95,98.04,218080.0,86.2933,86.3021,86.0298,86.1089,218080.0
2020-07-13 13:05:00,98.03,98.12,97.88,97.97,167168.0,86.1001,86.1791,85.9683,86.0474,167168.0
2020-07-13 13:10:00,97.97,98.08,97.88,98.05,172781.0,86.0474,86.144,85.9683,86.1177,172781.0
2020-07-13 13:15:00,98.06,98.39,98.05,98.35,301495.0,86.1264,86.4163,86.1177,86.3811,301495.0
2020-07-13 13:20:00,98.34,98.5,98.28,98.34,235138.0,86.3724,86.5129,86.3197,86.3724,235138.0
2020-07-13 13:25:00,98.32,98.34,98.1,98.23,187425.0,86.3548,86.3724,86.1616,86.2757,187425.0
2020-07-13 13:30:00,98.24,98.34,98.18,98.31,134012.0,86.2845,86.3724,86.2318,86.346,134012.0
2020-07-13 13:35:00,98.32,98.43,98.29,98.39,147449.0,86.3548,86.4514,86.3284,86.4163,147449.0
2020-07-13 13:40:00,98.39,98.71,98.36,98.69,299636.0,86.4163,86.6973,86.3899,86.6798,299636.0
2020-07-13 13:45:00,98.69,98.78,98.49,98.52,287525.0,86.6798,86.7588,86.5041,86.5305,287525.0
2020-07-13 13:50:00,98.53,98.65,98.36,98.51,175247.0,86.5392,86.6446,86.3899,86.5217,175247.0
2020-07-13 13:55:00,98.52,98.58,98.51,98.56,152348.0,86.5305,86.5832,86.5217,86.5656,152348.0
2020-07-13 14:00:00,98.55,98.65,98.48,98.57,251718.0,86.5568,86.6446,86.4953,86.5744,251718.0
2020-07-13 14:05:00,98.57,98.73,98.45,98.6,259292.0,86.5744,86.7149,86.469,86.6007,259292.0
2020-07-13 14:10:00,98.59,98.67,98.28,98.38,244037.0,86.5919,86.6622,86.3197,86.4075,244037.0
2020-07-13 14:15:00,98.38,98.66,98.35,98.6,203381.0,86.4075,86.6534,86.3811,86.6007,203381.0
2020-07-13 14:20:00,98.59,98.73,98.5,98.57,242578.0,86.5919,86.7149,86.5129,86.5744,242578.0
2020-07-13 14:25:00,98.58,98.85,98.48,98.84,297448.0,86.5832,86.8203,86.4953,86.8115,297448.0
2020-07-13 14:30:00,98.82,98.86,98.62,98.79,244942.0,86.7939,86.8291,86.6183,86.7676,244942.0
2020-07-13 14:35:00,98.8,98.84,98.45,98.45,328274.0,86.7764,86.8115,86.469,86.469,328274.0
2020-07-13 14:40:00,98.45,98.57,98.17,98.28,273091.0,86.469,86.5744,86.223,86.3197,273091.0
2020-07-13 14:45:00,98.28,98.49,98.22,98.44,244205.0,86.3197,86.5041,86.267,86.4602,244205.0
2020-07-13 14:50:00,98.44,98.65,98.33,98.59,266172.0,86.4602,86.6446,86.3636,86.5919,266172.0
2020-07-13 14:55:00,98.59,98.62,98.37,98.46,197540.0,86.5919,86.6183,86.3987,86.4778,197540.0
2020-07-13 15:00:00,98.47,98.59,98.35,98.56,219454.0,86.4865,86.5919,86.3811,86.5656,219454.0
2020-07-13 15:05:00,98.55,98.59,98.14,98.16,328206.0,86.5568,86.5919,86.1967,86.2143,328206.0
2020-07-13 15:10:00,98.16,98.47,98.12,98.41,232909.0,86.2143,86.4865,86.1791,86.4338,232909.0
2020-07-13 15:15:00,98.41,98.56,98.36,98.47,224830.0,86.4338,86.5656,86.3899,86.4865,224830.0
2020-07-13 15:20:00,98.47,98.56,98.41,98.41,313091.0,86.4865,86.5656,86.4338,86.4338,313091.0
2020-07-13 15:25:00,98.42,98.51,98.16,98.17,379844.0,86.4426,86.5217,86.2143,86.223,379844.0
2020-07-13 15:30:00,98.17,98.44,98.02,98.05,480143.0,86.223,86.4602,86.0913,86.1177,480143.0
2020-07-13 15:35:00,98.05,98.05,97.52,97.63,847880.0,86.1177,86.1177,85.6522,85.7488,847880.0
2020-07-13 15:40:00,97.63,97.97,97.41,97.55,596853.0,85.7488,86.0474,85.5555,85.6785,596853.0
2020-07-13 15:45:00,97.55,97.6,97.08,97.17,628892.0,85.6785,85.7224,85.2657,85.3447,628892.0
2020-07-13 15:50:00,97.16,97.35,97.04,97.26,595987.0,85.336,85.5028,85.2306,85.4238,595987.0
2020-07-13 15:55:00,97.28,98.05,97.28,97.61,1580457.0,85.4414,86.1177,85.4414,85.7312,1580457.0
2020-07-14 09:30:00,98.53,99.55,97.5,97.66,2122052.0,86.5392,87.4351,85.6346,85.7751,2122052.0
2020-07-14 09:35:00,97.7,98.98,96.64,98.82,1749676.0,85.8102,86.9345,84.8792,86.7939,1749676.0
2020-07-14 09:40:00,98.78,98.8,97.89,98.21,813099.0,86.7588,86.7764,85.9771,86.2582,813099.0
2020-07-14 09:45:00,98.24,98.64,98.0,98.12,704928.0,86.2845,86.6359,86.0737,86.1791,704928.0
2020-07-14 09:50:00,98.12,98.81,97.5,98.68,697215.0,86.1791,86.7852,85.6346,86.671,697215.0
2020-07-14 09:55:00,98.66,99.95,98.56,99.87,1206450.0,86.6534,87.7864,86.5656,87.7162,1206450.0
2020-07-14 10:00:00,99.87,99.89,98.91,99.36,728435.0,87.7162,87.7337,86.873,87.2682,728435.0
2020-07-14 10:05:00,99.35,99.38,98.11,98.18,682474.0,87.2594,87.2858,86.1704,86.2318,682474.0
2020-07-14 10:10:00,98.16,98.49,98.0,98.36,496734.0,86.2143,86.5041,86.0737,86.3899,496734.0
2020-07-14 10:15:00,98.38,99.14,98.38,98.76,659938.0,86.4075,87.075,86.4075,86.7412,659938.0
2020-07-14 10:20:00,98.73,99.25,98.59,98.88,411998.0,86.7149,87.1716,86.5919,86.8466,411998.0
2020-07-14 10:25:00,98.87,98.89,98.24,98.6,489535.0,86.8379,86.8554,86.2845,86.6007,489535.0
2020-07-14 10:30:00,98.6,99.16,98.47,99.16,469781.0,86.6007,87.0926,86.4865,87.0926,469781.0
2020-07-14 10:35:00,99.16,99.18,98.71,98.75,555176.0,87.0926,87.1101,86.6973,86.7325,555176.0
2020-07-14 10:40:00,98.74,99.09,98.67,98.84,306613.0,86.7237,87.0311,86.6622,86.8115,306613.0
2020-07-14 10:45:00,98.84,98.93,98.13,98.19,309076.0,86.8115,86.8906,86.1879,86.2406,309076.0
2020-07-14 10:50:00,98.18,98.77,98.07,98.52,362018.0,86.2318,86.75,86.1352,86.5305,362018.0
2020-07-14 10:55:00,98.52,98.52,98.03,98.18,344072.0,86.5305,86.5305,86.1001,86.2318,344072.0
2020-07-14 11:00:00,98.19,98.32,98.02,98.14,325473.0,86.2406,86.3548,86.0913,86.1967,325473.0
2020-07-14 11:05:00,98.13,98.32,97.95,98.14,403586.0,86.1879,86.3548,86.0298,86.1967,403586.0
2020-07-14 11:10:00,98.13,98.21,97.45,97.63,435396.0,86.1879,86.2582,85.5907,85.7488,435396.0
2020-07-14 11:15:00,97.58,97.9,97.33,97.71,356635.0,85.7048,85.9859,85.4853,85.819,356635.0
2020-07-14 11:20:00,97.72,97.92,97.57,97.77,284691.0,85.8278,86.0035,85.6961,85.8717,284691.0
2020-07-14 11:25:00,97.8,97.93,97.72,97.76,170240.0,85.8981,86.0123,85.8278,85.8629,170240.0
2020-07-14 11:30:00,97.75,98.05,97.69,97.99,225205.0,85.8542,86.1177,85.8015,86.065,225205.0
2020-07-14 11:35:00,97.96,97.96,97.65,97.74,179670.0,86.0386,86.0386,85.7663,85.8454,179670.0
2020-07-14 11:40:00,97.72,98.06,97.7,97.97,206020.0,85.8278,86.1264,85.8102,86.0474,206020.0
2020-07-14 11:45:00,97.96,98.14,97.71,97.8,217220.0,86.0386,86.1967,85.819,85.8981,217220.0
2020-07-14 11:50:00,97.81,98.09,97.73,98.05,227579.0,85.9069,86.1528,85.8366,86.1177,227579.0
2020-07-14 11:55:00,98.05,98.34,98.02,98.24,293560.0,86.1177,86.3724,86.0913,86.2845,293560.0
2020-07-14 12:00:00,98.23,98.38,98.14,98.22,234174.0,86.2757,86.4075,86.1967,86.267,234174.0
2020-07-14 12:05:00,98.22,98.23,97.71,97.83,216452.0,86.267,86.2757,85.819,85.9244,216452.0
2020-07-14 12:10:00,97.82,98.05,97.81,97.97,143862.0,85.9156,86.1177,85.9069,86.0474,143862.0
2020-07-14 12:15:00,97.97,98.1,97.71,97.73,286626.0,86.0474,86.1616,85.819,85.8366,286626.0
2020-07-14 12:20:00,97.73,97.93,97.55,97.61,274373.0,85.8366,86.0123,85.6785,85.7312,274373.0
2020-07-14 12:25:00,97.61,97.77,97.58,97.64,204497.0,85.7312,85.8717,85.7048,85.7575,204497.0
2020-07-14 12:30:00,97.64,97.82,97.61,97.66,150828.0,85.7575,85.9156,85.7312,85.7751,150828.0
2020-07-14 12:35:00,97.66,97.75,97.55,97.63,171584.0,85.7751,85.8542,85.6785,85.7488,171584.0
2020-07-14 12:40:00,97.63,97.76,97.59,97.61,105922.0,85.7488,85.8629,85.7136,85.7312,105922.0
2020-07-14 12:45:00,97.61,97.81,97.61,97.69,113483.0,85.7312,85.9069,85.7312,85.8015,113483.0
2020-07-14 12:50:00,97.7,97.82,97.68,97.7,106817.0,85.8102,85.9156,85.7927,85.8102,106817.0
2020-07-14 12:55:00,97.7,97.74,97.56,97.65,193876.0,85.8102,85.8454,85.6873,85.7663,193876.0
2020-07-14 13:00:00,97.66,97.76,97.6,97.65,212576.0,85.7751,85.8629,85.7224,85.7663,212576.0
2020-07-14 13:05:00,97.66,97.75,97.44,97.45,180086.0,85.7751,85.8542,85.5819,85.5907,180086.0
2020-07-14 13:10:00,97.45,97.6,97.45,97.5,228805.0,85.5907,85.7224,85.5907,85.6346,228805.0
2020-07-14 13:15:00,97.49,97.51,97.33,97.46,260608.0,85.6258,85.6434,85.4853,85.5995,260608.0
2020-07-14 13:20:00,97.46,97.68,97.45,97.6,223847.0,85.5995,85.7927,85.5907,85.7224,223847.0
2020-07-14 13:25:00,97.6,97.72,97.55,97.62,175816.0,85.7224,85.8278,85.6785,85.74,175816.0
2020-07-14 13:30:00,97.6,97.6,97.45,97.51,227088.0,85.7224,85.7224,85.5907,85.6434,227088.0
2020-07-14 13:35:00,97.51,97.77,97.45,97.77,197588.0,85.6434,85.8717,85.5907,85.8717,197588.0
2020-07-14 13:40:00,97.76,97.94,97.72,97.87,175398.0,85.8629,86.021,85.8278,85.9596,175398.0
2020-07-14 13:45:00,97.87,97.9,97.78,97.8,142319.0,85.9596,85.9859,85.8805,85.8981,142319.0
2020-07-14 13:50:00,97.81,97.92,97.72,97.72,175631.0,85.9069,86.0035,85.8278,85.8278,175631.0
2020-07-14 13:55:00,97.73,97.88,97.55,97.85,487262.0,85.8366,85.9683,85.6785,85.942,487262.0
2020-07-14 14:00:00,97.85,98.08,97.79,98.02,503846.0,85.942,86.144,85.8893,86.0913,503846.0
2020-07-14 14:05:00,98.02,98.17,97.97,98.0,317543.0,86.0913,86.223,86.0474,86.0737,317543.0
2020-07-14 14:10:00,98.0,98.13,97.95,98.13,202805.0,86.0737,86.1879,86.0298,86.1879,202805.0
2020-07-14 14:15:00,98.13,98.29,98.11,98.14,242072.0,86.1879,86.3284,86.1704,86.1967,242072.0
2020-07-14 14:20:00,98.13,98.25,97.77,97.85,246248.0,86.1879,86.2933,85.8717,85.942,246248.0
2020-07-14 14:25:00,97.85,98.01,97.67,98.01,254142.0,85.942,86.0825,85.7839,86.0825,254142.0
2020-07-14 14:30:00,98.01,98.09,97.95,98.0,176311.0,86.0825,86.1528,86.0298,86.0737,176311.0
2020-07-14 14:35:00,98.01,98.13,97.97,98.03,234171.0,86.0825,86.1879,86.0474,86.1001,234171.0
2020-07-14 14:40:00,98.03,98.13,97.95,98.1,218480.0,86.1001,86.1879,86.0298,86.1616,218480.0
2020-07-14 14:45:00,98.1,98.21,97.98,98.06,241899.0,86.1616,86.2582,86.0562,86.1264,241899.0
2020-07-14 14:50:00,98.06,98.15,98.04,98.12,173102.0,86.1264,86.2055,86.1089,86.1791,173102.0
2020-07-14 14:55:00,98.12,98.19,98.01,98.17,223004.0,86.1791,86.2406,86.0825,86.223,223004.0
2020-07-14 15:00:00,98.17,98.28,98.02,98.16,335496.0,86.223,86.3197,86.0913,86.2143,335496.0
2020-07-14 15:05:00,98.17,98.26,98.09,98.12,329909.0,86.223,86.3021,86.1528,86.1791,329909.0
2020-07-14 15:10:00,98.14,98.25,98.0,98.02,322495.0,86.1967,86.2933,86.0737,86.0913,322495.0
2020-07-14 15:15:00,98.02,98.08,97.77,97.91,402824.0,86.0913,86.144,85.8717,85.9947,402824.0
2020-07-14 15:20:00,97.92,98.06,97.86,98.03,262154.0,86.0035,86.1264,85.9508,86.1001,262154.0
2020-07-14 15:25:00,98.02,98.13,97.9,98.05,308118.0,86.0913,86.1879,85.9859,86.1177,308118.0
2020-07-14 15:30:00,98.05,98.24,98.05,98.17,223223.0,86.1177,86.2845,86.1177,86.223,223223.0
2020-07-14 15:35:00,98.16,98.49,98.11,98.45,509649.0,86.2143,86.5041,86.1704,86.469,509649.0
2020-07-14 15:40:00,98.45,98.69,98.41,98.68,734179.0,86.469,86.6798,86.4338,86.671,734179.0
2020-07-14 15:45:00,98.69,98.89,98.68,98.79,751645.0,86.6798,86.8554,86.671,86.7676,751645.0
2020-07-14 15:50:00,98.8,98.96,98.66,98.71,627811.0,86.7764,86.9169,86.6534,86.6973,627811.0
2020-07-14 15:55:00,98.72,98.72,98.09,98.21,1139659.0,86.7061,86.7061,86.1528,86.2582,1139659.0
2020-07-15 09:30:00,100.88,101.29,100.08,100.46,1375695.0,88.6033,88.9634,87.9006,88.2344,1375695.0
2020-07-15 09:35:00,100.46,100.7,100.04,100.23,569000.0,88.2344,88.4452,87.8655,88.0324,569000.0
2020-07-15 09:40:00,100.25,100.47,99.47,99.54,525887.0,88.0499,88.2431,87.3648,87.4263,525887.0
2020-07-15 09:45:00,99.56,100.18,99.54,100.02,454612.0,87.4439,87.9884,87.4263,87.8479,454612.0
2020-07-15 09:50:00,100.02,100.06,99.52,99.97,394129.0,87.8479,87.883,87.4088,87.804,394129.0
2020-07-15 09:55:00,99.98,99.98,99.71,99.83,285156.0,87.8128,87.8128,87.5756,87.681,285156.0
2020-07-15 10:00:00,99.84,99.91,99.09,99.2,447878.0,87.6898,87.7513,87.0311,87.1277,447878.0
2020-07-15 10:05:00,99.2,99.5,99.15,99.39,251022.0,87.1277,87.3912,87.0838,87.2946,251022.0
2020-07-15 10:10:00,99.36,99.4,99.01,99.2,211572.0,87.2682,87.3034,86.9608,87.1277,211572.0
2020-07-15 10:15:00,99.2,99.57,99.16,99.48,205951.0,87.1277,87.4527,87.0926,87.3736,205951.0
2020-07-15 10:20:00,99.48,99.57,98.92,99.14,283738.0,87.3736,87.4527,86.8818,87.075,283738.0
2020-07-15 10:25:00,99.16,99.18,98.97,99.09,252391.0,87.0926,87.1101,86.9257,87.0311,252391.0
2020-07-15 10:30:00,99.09,99.39,99.07,99.32,197479.0,87.0311,87.2946,87.0135,87.2331,197479.0
2020-07-15 10:35:00,99.34,99.52,99.28,99.35,208651.0,87.2507,87.4088,87.198,87.2594,208651.0
2020-07-15 10:40:00,99.35,99.42,99.1,99.21,203799.0,87.2594,87.3209,87.0399,87.1365,203799.0
2020-07-15 10:45:00,99.22,99.33,99.05,99.21,200539.0,87.1453,87.2419,86.996,87.1365,200539.0
2020-07-15 10:50:00,99.24,99.35,99.14,99.16,238484.0,87.1628,87.2594,87.075,87.0926,238484.0
2020-07-15 10:55:00,99.16,99.42,99.14,99.35,193973.0,87.0926,87.3209,87.075,87.2594,193973.0
2020-07-15 11:00:00,99.35,99.48,99.08,99.19,215514.0,87.2594,87.3736,87.0223,87.1189,215514.0
2020-07-15 11:05:00,99.19,99.39,99.08,99.38,248123.0,87.1189,87.2946,87.0223,87.2858,248123.0
2020-07-15 11:10:00,99.38,99.49,99.16,99.31,211163.0,87.2858,87.3824,87.0926,87.2243,211163.0
2020-07-15 11:15:00,99.3,99.35,98.95,99.01,272207.0,87.2155,87.2594,86.9081,86.9608,272207.0
2020-07-15 11:20:00,99.01,99.02,98.65,98.72,352837.0,86.9608,86.9696,86.6446,86.7061,352837.0
2020-07-15 11:25:00,98.73,98.93,98.68,98.77,246619.0,86.7149,86.8906,86.671,86.75,246619.0
2020-07-15 11:30:00,98.77,98.96,98.75,98.86,152871.0,86.75,86.9169,86.7325,86.8291,152871.0
2020-07-15 11:35:00,98.85,98.99,98.74,98.96,204008.0,86.8203,86.9433,86.7237,86.9169,204008.0
2020-07-15 11:40:00,98.95,99.01,98.81,98.99,133898.0,86.9081,86.9608,86.7852,86.9433,133898.0
2020-07-15 11:45:00,98.98,99.22,98.94,99.02,225137.0,86.9345,87.1453,86.8993,86.9696,225137.0
2020-07-15 11:50:00,99.03,99.18,99.01,99.11,106565.0,86.9784,87.1101,86.9608,87.0487,106565.0
2020-07-15 11:55:00,99.12,99.31,98.98,99.0,173529.0,87.0574,87.2243,86.9345,86.952,173529.0
2020-07-15 12:00:00,98.98,99.01,98.85,98.89,187736.0,86.9345,86.9608,86.8203,86.8554,187736.0
2020-07-15 12:05:00,98.9,99.08,98.87,99.04,138523.0,86.8642,87.0223,86.8379,86.9872,138523.0
2020-07-15 12:10:00,99.04,99.17,98.82,99.15,139717.0,86.9872,87.1014,86.7939,87.0838,139717.0
2020-07-15 12:15:00,99.16,99.35,99.1,99.29,143437.0,87.0926,87.2594,87.0399,87.2067,143437.0
2020-07-15 12:20:00,99.29,99.39,99.04,99.27,185447.0,87.2067,87.2946,86.9872,87.1892,185447.0
2020-07-15 12:25:00,99.27,99.31,99.04,99.19,163015.0,87.1892,87.2243,86.9872,87.1189,163015.0
2020-07-15 12:30:00,99.18,99.23,98.96,99.05,144828.0,87.1101,87.1541,86.9169,86.996,144828.0
2020-07-15 12:35:00,99.07,99.14,98.95,99.03,93616.0,87.0135,87.075,86.9081,86.9784,93616.0
2020-07-15 12:40:00,99.03,99.19,98.96,99.19,105898.0,86.9784,87.1189,86.9169,87.1189,105898.0
2020-07-15 12:45:00,99.18,99.37,99.15,99.21,199239.0,87.1101,87.277,87.0838,87.1365,199239.0
2020-07-15 12:50:00,99.22,99.3,99.17,99.26,101322.0,87.1453,87.2155,87.1014,87.1804,101322.0
2020-07-15 12:55:00,99.25,99.26,99.16,99.23,86565.0,87.1716,87.1804,87.0926,87.1541,86565.0
2020-07-15 13:00:00,99.24,99.52,99.24,99.48,237303.0,87.1628,87.4088,87.1628,87.3736,237303.0
2020-07-15 13:05:00,99.48,99.69,99.45,99.67,203946.0,87.3736,87.5581,87.3473,87.5405,203946.0
2020-07-15 13:10:00,99.67,99.71,99.42,99.54,159414.0,87.5405,87.5756,87.3209,87.4263,159414.0
2020-07-15 13:15:00,99.55,99.58,99.44,99.51,126003.0,87.4351,87.4615,87.3385,87.4,126003.0
2020-07-15 13:20:00,99.52,99.67,99.51,99.63,106592.0,87.4088,87.5405,87.4,87.5054,106592.0
2020-07-15 13:25:00,99.62,99.63,99.4,99.46,107235.0,87.4966,87.5054,87.3034,87.3561,107235.0
2020-07-15 13:30:00,99.44,99.54,99.37,99.44,109022.0,87.3385,87.4263,87.277,87.3385,109022.0
2020-07-15 13:35:00,99.43,99.57,99.39,99.5,103464.0,87.3297,87.4527,87.2946,87.3912,103464.0
2020-07-15 13:40:00,99.49,99.56,99.41,99.41,83604.0,87.3824,87.4439,87.3121,87.3121,83604.0
2020-07-15 13:45:00,99.4,99.47,99.29,99.39,74317.0,87.3034,87.3648,87.2067,87.2946,74317.0
2020-07-15 13:50:00,99.38,99.4,99.27,99.34,94157.0,87.2858,87.3034,87.1892,87.2507,94157.0
2020-07-15 13:55:00,99.34,99.39,99.27,99.36,82172.0,87.2507,87.2946,87.1892,87.2682,82172.0
2020-07-15 14:00:00,99.36,99.59,99.27,99.41,193859.0,87.2682,87.4702,87.1892,87.3121,193859.0
2020-07-15 14:05:00,99.41,99.46,99.1,99.11,113172.0,87.3121,87.3561,87.0399,87.0487,113172.0
2020-07-15 14:10:00,99.12,99.2,99.05,99.08,136334.0,87.0574,87.1277,86.996,87.0223,136334.0
2020-07-15 14:15:00,99.09,99.17,99.05,99.09,154469.0,87.0311,87.1014,86.996,87.0311,154469.0
2020-07-15 14:20:00,99.11,99.32,99.06,99.31,125795.0,87.0487,87.2331,87.0047,87.2243,125795.0
2020-07-15 14:25:00,99.31,99.42,99.19,99.39,125293.0,87.2243,87.3209,87.1189,87.2946,125293.0
2020-07-15 14:30:00,99.38,99.5,99.35,99.41,179803.0,87.2858,87.3912,87.2594,87.3121,179803.0
2020-07-15 14:35:00,99.42,99.45,99.33,99.37,88315.0,87.3209,87.3473,87.2419,87.277,88315.0
2020-07-15 14:40:00,99.37,99.56,99.37,99.5,146016.0,87.277,87.4439,87.277,87.3912,146016.0
2020-07-15 14:45:00,99.51,99.84,99.48,99.81,212987.0,87.4,87.6898,87.3736,87.6635,212987.0
2020-07-15 14:50:00,99.81,99.91,99.62,99.62,223725.0,87.6635,87.7513,87.4966,87.4966,223725.0
2020-07-15 14:55:00,99.63,99.66,99.41,99.42,181973.0,87.5054,87.5317,87.3121,87.3209,181973.0
2020-07-15 15:00:00,99.42,99.51,99.33,99.37,137315.0,87.3209,87.4,87.2419,87.277,137315.0
2020-07-15 15:05:00,99.38,99.43,99.22,99.43,159152.0,87.2858,87.3297,87.1453,87.3297,159152.0
2020-07-15 15:10:00,99.41,99.46,99.32,99.37,126848.0,87.3121,87.3561,87.2331,87.277,126848.0
2020-07-15 15:15:00,99.37,99.48,99.25,99.44,145907.0,87.277,87.3736,87.1716,87.3385,145907.0
2020-07-15 15:20:00,99.45,99.55,99.4,99.55,146696.0,87.3473,87.4351,87.3034,87.4351,146696.0
2020-07-15 15:25:00,99.55,99.76,99.51,99.69,135446.0,87.4351,87.6196,87.4,87.5581,135446.0
2020-07-15 15:30:00,99.69,99.83,99.68,99.81,208645.0,87.5581,87.681,87.5493,87.6635,208645.0
2020-07-15 15:35:00,99.81,100.01,99.81,99.98,461530.0,87.6635,87.8391,87.6635,87.8128,461530.0
2020-07-15 15:40:00,99.98,100.0,99.86,99.97,331162.0,87.8128,87.8303,87.7074,87.804,331162.0
2020-07-15 15:45:00,99.97,100.23,99.96,100.22,571244.0,87.804,88.0324,87.7952,88.0236,571244.0
2020-07-15 15:50:00,100.22,100.24,99.9,99.91,556552.0,88.0236,88.0411,87.7425,87.7513,556552.0
2020-07-15 15:55:00,99.92,99.95,99.64,99.74,930186.0,87.7601,87.7864,87.5142,87.602,930186.0
2020-07-16 09:30:00,98.78,99.15,98.59,98.73,455788.0,86.7588,87.0838,86.5919,86.7149,455788.0
2020-07-16 09:35:00,98.71,99.17,98.55,98.96,257191.0,86.6973,87.1014,86.5568,86.9169,257191.0
2020-07-16 09:40:00,98.96,99.3,98.85,99.25,196032.0,86.9169,87.2155,86.8203,87.1716,196032.0
2020-07-16 09:45:00,99.26,99.39,98.89,99.05,226130.0,87.1804,87.2946,86.8554,86.996,226130.0
2020-07-16 09:50:00,99.06,99.25,98.92,99.11,257733.0,87.0047,87.1716,86.8818,87.0487,257733.0
2020-07-16 09:55:00,99.1,99.34,99.0,99.12,157690.0,87.0399,87.2507,86.952,87.0574,157690.0
2020-07-16 10:00:00,99.13,99.39,99.11,99.21,113452.0,87.0662,87.2946,87.0487,87.1365,113452.0
2020-07-16 10:05:00,99.24,99.26,99.0,99.22,99263.0,87.1628,87.1804,86.952,87.1453,99263.0
2020-07-16 10:10:00,99.21,99.98,99.2,99.91,172595.0,87.1365,87.8128,87.1277,87.7513,172595.0
2020-07-16 10:15:00,99.89,99.93,99.57,99.77,211789.0,87.7337,87.7689,87.4527,87.6283,211789.0
2020-07-16 10:20:00,99.78,99.95,99.71,99.9,100413.0,87.6371,87.7864,87.5756,87.7425,100413.0
2020-07-16 10:25:00,99.91,100.25,99.64,100.09,346948.0,87.7513,88.0499,87.5142,87.9094,346948.0
2020-07-16 10:30:00,100.09,100.16,99.99,100.09,130559.0,87.9094,87.9709,87.8216,87.9094,130559.0
2020-07-16 10:35:00,100.09,100.32,99.79,100.29,253246.0,87.9094,88.1114,87.6459,88.0851,253246.0
2020-07-16 10:40:00,100.28,100.51,100.24,100.42,319074.0,88.0763,88.2783,88.0411,88.1992,319074.0
2020-07-16 10:45:00,100.43,100.73,100.42,100.61,330874.0,88.208,88.4715,88.1992,88.3661,330874.0
2020-07-16 10:50:00,100.61,100.97,100.54,100.91,227171.0,88.3661,88.6823,88.3046,88.6296,227171.0
2020-07-16 10:55:00,100.93,101.1,100.86,100.88,333612.0,88.6472,88.7965,88.5857,88.6033,333612.0
2020-07-16 11:00:00,100.87,101.22,100.87,101.08,266201.0,88.5945,88.9019,88.5945,88.7789,266201.0
2020-07-16 11:05:00,101.07,101.18,100.9,100.96,278241.0,88.7701,88.8667,88.6208,88.6735,278241.0
2020-07-16 11:10:00,100.95,101.17,100.85,101.13,219717.0,88.6647,88.858,88.5769,88.8228,219717.0
2020-07-16 11:15:00,101.15,101.15,100.86,101.03,217279.0,88.8404,88.8404,88.5857,88.735,217279.0
2020-07-16 11:20:00,101.03,101.11,100.82,100.98,131785.0,88.735,88.8053,88.5506,88.6911,131785.0
2020-07-16 11:25:00,100.98,101.15,100.76,100.97,151677.0,88.6911,88.8404,88.4979,88.6823,151677.0
2020-07-16 11:30:00,100.98,101.07,100.66,100.73,132740.0,88.6911,88.7701,88.41,88.4715,132740.0
2020-07-16 11:35:00,100.73,100.74,100.4,100.49,157839.0,88.4715,88.4803,88.1817,88.2607,157839.0
2020-07-16 11:40:00,100.48,100.64,100.47,100.56,128107.0,88.2519,88.3925,88.2431,88.3222,128107.0
2020-07-16 11:45:00,100.57,100.58,100.34,100.47,133914.0,88.331,88.3398,88.129,88.2431,133914.0
2020-07-16 11:50:00,100.48,100.62,100.39,100.42,97316.0,88.2519,88.3749,88.1729,88.1992,97316.0
2020-07-16 11:55:00,100.42,100.44,100.27,100.27,100584.0,88.1992,88.2168,88.0675,88.0675,100584.0
2020-07-16 12:00:00,100.3,100.44,100.23,100.39,136973.0,88.0938,88.2168,88.0324,88.1729,136973.0
2020-07-16 12:05:00,100.4,100.53,100.31,100.47,115985.0,88.1817,88.2958,88.1026,88.2431,115985.0
2020-07-16 12:10:00,100.48,100.48,100.31,100.37,109704.0,88.2519,88.2519,88.1026,88.1553,109704.0
2020-07-16 12:15:00,100.33,100.38,100.05,100.15,210972.0,88.1202,88.1641,87.8743,87.9621,210972.0
2020-07-16 12:20:00,100.14,100.39,100.11,100.31,139427.0,87.9533,88.1729,87.927,88.1026,139427.0
2020-07-16 12:25:00,100.31,100.53,100.28,100.52,253496.0,88.1026,88.2958,88.0763,88.2871,253496.0
2020-07-16 12:30:00,100.52,100.58,100.3,100.41,132688.0,88.2871,88.3398,88.0938,88.1904,132688.0
2020-07-16 12:35:00,100.41,100.45,100.2,100.3,122764.0,88.1904,88.2256,88.006,88.0938,122764.0
2020-07-16 12:40:00,100.29,100.3,100.14,100.18,76990.0,88.0851,88.0938,87.9533,87.9884,76990.0
2020-07-16 12:45:00,100.19,100.44,100.18,100.42,90446.0,87.9972,88.2168,87.9884,88.1992,90446.0
2020-07-16 12:50:00,100.42,100.54,100.33,100.52,179991.0,88.1992,88.3046,88.1202,88.2871,179991.0
2020-07-16 12:55:00,100.53,100.55,100.25,100.3,108292.0,88.2958,88.3134,88.0499,88.0938,108292.0
2020-07-16 13:00:00,100.28,100.41,100.26,100.4,62752.0,88.0763,88.1904,88.0587,88.1817,62752.0
2020-07-16 13:05:00,100.38,100.44,100.31,100.39,81296.0,88.1641,88.2168,88.1026,88.1729,81296.0
2020-07-16 13:10:00,100.39,100.48,100.18,100.19,80700.0,88.1729,88.2519,87.9884,87.9972,80700.0
2020-07-16 13:15:00,100.19,100.32,100.16,100.18,84830.0,87.9972,88.1114,87.9709,87.9884,84830.0
2020-07-16 13:20:00,100.19,100.26,100.02,100.04,74067.0,87.9972,88.0587,87.8479,87.8655,74067.0
2020-07-16 13:25:00,100.06,100.07,99.92,99.98,115030.0,87.883,87.8918,87.7601,87.8128,115030.0
2020-07-16 13:30:00,99.97,99.99,99.78,99.8,92428.0,87.804,87.8216,87.6371,87.6547,92428.0
2020-07-16 13:35:00,99.8,99.85,99.68,99.73,130913.0,87.6547,87.6986,87.5493,87.5932,130913.0
2020-07-16 13:40:00,99.73,99.94,99.72,99.89,169456.0,87.5932,87.7776,87.5844,87.7337,169456.0
2020-07-16 13:45:00,99.9,99.99,99.88,99.9,64965.0,87.7425,87.8216,87.7249,87.7425,64965.0
2020-07-16 13:50:00,99.89,99.98,99.8,99.85,75783.0,87.7337,87.8128,87.6547,87.6986,75783.0
2020-07-16 13:55:00,99.86,99.88,99.66,99.71,148578.0,87.7074,87.7249,87.5317,87.5756,148578.0
2020-07-16 14:00:00,99.7,99.8,99.7,99.78,90424.0,87.5669,87.6547,87.5669,87.6371,90424.0
2020-07-16 14:05:00,99.76,99.88,99.7,99.73,100483.0,87.6196,87.7249,87.5669,87.5932,100483.0
2020-07-16 14:10:00,99.73,99.8,99.68,99.72,103853.0,87.5932,87.6547,87.5493,87.5844,103853.0
2020-07-16 14:15:00,99.72,99.78,99.63,99.64,116233.0,87.5844,87.6371,87.5054,87.5142,116233.0
2020-07-16 14:20:00,99.64,99.72,99.63,99.72,66447.0,87.5142,87.5844,87.5054,87.5844,66447.0
2020-07-16 14:25:00,99.72,99.77,99.66,99.7,67217.0,87.5844,87.6283,87.5317,87.5669,67217.0
2020-07-16 14:30:00,99.68,99.7,99.48,99.59,165862.0,87.5493,87.5669,87.3736,87.4702,165862.0
2020-07-16 14:35:00,99.6,99.61,99.31,99.4,172281.0,87.479,87.4878,87.2243,87.3034,172281.0
2020-07-16 14:40:00,99.4,99.6,99.4,99.44,162563.0,87.3034,87.479,87.3034,87.3385,162563.0
2020-07-16 14:45:00,99.44,99.54,99.14,99.15,309708.0,87.3385,87.4263,87.075,87.0838,309708.0
2020-07-16 14:50:00,99.14,99.25,99.1,99.14,169247.0,87.075,87.1716,87.0399,87.075,169247.0
2020-07-16 14:55:00,99.17,99.24,99.01,99.09,159428.0,87.1014,87.1628,86.9608,87.0311,159428.0
2020-07-16 15:00:00,99.1,99.21,99.1,99.18,167287.0,87.0399,87.1365,87.0399,87.1101,167287.0
2020-07-16 15:05:00,99.16,99.28,99.16,99.26,108025.0,87.0926,87.198,87.0926,87.1804,108025.0
2020-07-16 15:10:00,99.26,99.33,99.13,99.27,125304.0,87.1804,87.2419,87.0662,87.1892,125304.0
2020-07-16 15:15:00,99.27,99.56,99.26,99.48,132399.0,87.1892,87.4439,87.1804,87.3736,132399.0
2020-07-16 15:20:00,99.49,99.65,99.49,99.64,109805.0,87.3824,87.5229,87.3824,87.5142,109805.0
2020-07-16 15:25:00,99.64,99.9,99.64,99.88,154329.0,87.5142,87.7425,87.5142,87.7249,154329.0
2020-07-16 15:30:00,99.87,99.96,99.72,99.9,234664.0,87.7162,87.7952,87.5844,87.7425,234664.0
2020-07-16 15:35:00,99.9,100.11,99.9,100.05,270243.0,87.7425,87.927,87.7425,87.8743,270243.0
2020-07-16 15:40:00,100.05,100.06,99.83,99.87,184240.0,87.8743,87.883,87.681,87.7162,184240.0
2020-07-16 15:45:00,99.88,100.03,99.69,99.72,206427.0,87.7249,87.8567,87.5581,87.5844,206427.0
2020-07-16 15:50:00,99.73,99.87,99.63,99.84,307386.0,87.5932,87.7162,87.5054,87.6898,307386.0
2020-07-16 15:55:00,99.84,100.1,99.83,100.03,746754.0,87.6898,87.9182,87.681,87.8567,746754.0
2020-07-17 09:30:00,100.0,100.08,99.44,99.74,912119.0,87.8303,87.9006,87.3385,87.602,912119.0
2020-07-17 09:35:00,99.73,99.91,99.3,99.31,278539.0,87.5932,87.7513,87.2155,87.2243,278539.0
2020-07-17 09:40:00,99.31,99.81,99.28,99.74,286197.0,87.2243,87.6635,87.198,87.602,286197.0
2020-07-17 09:45:00,99.72,99.89,99.56,99.71,161489.0,87.5844,87.7337,87.4439,87.5756,161489.0
2020-07-17 09:50:00,99.73,99.97,99.64,99.85,189955.0,87.5932,87.804,87.5142,87.6986,189955.0
2020-07-17 09:55:00,99.84,99.85,99.59,99.72,217639.0,87.6898,87.6986,87.4702,87.5844,217639.0
2020-07-17 10:00:00,99.71,99.8,99.26,99.28,289085.0,87.5756,87.6547,87.1804,87.198,289085.0
2020-07-17 10:05:00,99.29,99.34,98.9,99.05,276612.0,87.2067,87.2507,86.8642,86.996,276612.0
2020-07-17 10:10:00,99.06,99.24,99.02,99.09,292426.0,87.0047,87.1628,86.9696,87.0311,292426.0
2020-07-17 10:15:00,99.07,99.35,99.03,99.35,178269.0,87.0135,87.2594,86.9784,87.2594,178269.0
2020-07-17 10:20:00,99.34,99.39,99.1,99.18,187638.0,87.2507,87.2946,87.0399,87.1101,187638.0
2020-07-17 10:25:00,99.16,99.25,99.07,99.09,195270.0,87.0926,87.1716,87.0135,87.0311,195270.0
2020-07-17 10:30:00,99.07,99.13,98.96,99.06,321208.0,87.0135,87.0662,86.9169,87.0047,321208.0
2020-07-17 10:35:00,99.06,99.2,99.03,99.17,209679.0,87.0047,87.1277,86.9784,87.1014,209679.0
2020-07-17 10:40:00,99.17,99.17,98.97,99.09,302651.0,87.1014,87.1014,86.9257,87.0311,302651.0
2020-07-17 10:45:00,99.09,99.15,98.97,99.06,221029.0,87.0311,87.0838,86.9257,87.0047,221029.0
2020-07-17 10:50:00,99.06,99.1,98.97,99.08,158048.0,87.0047,87.0399,86.9257,87.0223,158048.0
2020-07-17 10:55:00,99.08,99.29,99.05,99.27,114777.0,87.0223,87.2067,86.996,87.1892,114777.0
2020-07-17 11:00:00,99.28,99.38,99.18,99.18,138226.0,87.198,87.2858,87.1101,87.1101,138226.0
2020-07-17 11:05:00,99.2,99.28,98.96,99.01,144942.0,87.1277,87.198,86.9169,86.9608,144942.0
2020-07-17 11:10:00,99.02,99.14,98.97,99.07,153683.0,86.9696,87.075,86.9257,87.0135,153683.0
2020-07-17 11:15:00,99.09,99.23,99.01,99.02,126454.0,87.0311,87.1541,86.9608,86.9696,126454.0
2020-07-17 11:20:00,99.03,99.11,98.94,99.0,123165.0,86.9784,87.0487,86.8993,86.952,123165.0
2020-07-17 11:25:00,99.01,99.04,98.75,98.78,210488.0,86.9608,86.9872,86.7325,86.7588,210488.0
2020-07-17 11:30:00,98.78,98.95,98.73,98.87,201350.0,86.7588,86.9081,86.7149,86.8379,201350.0
2020-07-17 11:35:00,98.87,98.99,98.86,98.96,175826.0,86.8379,86.9433,86.8291,86.9169,175826.0
2020-07-17 11:40:00,98.95,99.05,98.94,99.04,144146.0,86.9081,86.996,86.8993,86.9872,144146.0
2020-07-17 11:45:00,99.03,99.07,98.96,98.96,122505.0,86.9784,87.0135,86.9169,86.9169,122505.0
2020-07-17 11:50:00,98.96,99.03,98.92,99.01,126516.0,86.9169,86.9784,86.8818,86.9608,126516.0
2020-07-17 11:55:00,99.01,99.06,98.98,98.99,114889.0,86.9608,87.0047,86.9345,86.9433,114889.0
2020-07-17 12:00:00,98.99,99.04,98.96,99.02,98633.0,86.9433,86.9872,86.9169,86.9696,98633.0
2020-07-17 12:05:00,99.03,99.14,99.0,99.04,124666.0,86.9784,87.075,86.952,86.9872,124666.0
2020-07-17 12:10:00,99.04,99.09,98.92,98.94,95029.0,86.9872,87.0311,86.8818,86.8993,95029.0
2020-07-17 12:15:00,98.93,99.01,98.91,98.98,65068.0,86.8906,86.9608,86.873,86.9345,65068.0
2020-07-17 12:20:00,98.97,99.09,98.95,99.06,74133.0,86.9257,87.0311,86.9081,87.0047,74133.0
2020-07-17 12:25:00,99.06,99.11,98.97,98.98,109589.0,87.0047,87.0487,86.9257,86.9345,109589.0
2020-07-17 12:30:00,98.99,99.04,98.93,98.95,111088.0,86.9433,86.9872,86.8906,86.9081,111088.0
2020-07-17 12:35:00,98.95,99.0,98.82,98.84,99283.0,86.9081,86.952,86.7939,86.8115,99283.0
2020-07-17 12:40:00,98.84,98.86,98.73,98.75,104542.0,86.8115,86.8291,86.7149,86.7325,104542.0
2020-07-17 12:45:00,98.75,98.89,98.75,98.79,154060.0,86.7325,86.8554,86.7325,86.7676,154060.0
2020-07-17 12:50:00,98.79,98.87,98.77,98.86,72677.0,86.7676,86.8379,86.75,86.8291,72677.0
2020-07-17 12:55:00,98.87,98.87,98.78,98.79,108587.0,86.8379,86.8379,86.7588,86.7676,108587.0
2020-07-17 13:00:00,98.79,98.84,98.73,98.79,143820.0,86.7676,86.8115,86.7149,86.7676,143820.0
2020-07-17 13:05:00,98.78,98.8,98.71,98.77,131898.0,86.7588,86.7764,86.6973,86.75,131898.0
2020-07-17 13:10:00,98.77,98.92,98.75,98.88,129507.0,86.75,86.8818,86.7325,86.8466,129507.0
2020-07-17 13:15:00,98.88,98.94,98.76,98.88,173062.0,86.8466,86.8993,86.7412,86.8466,173062.0
2020-07-17 13:20:00,98.88,98.98,98.81,98.94,85378.0,86.8466,86.9345,86.7852,86.8993,85378.0
2020-07-17 13:25:00,98.95,98.98,98.85,98.85,60404.0,86.9081,86.9345,86.8203,86.8203,60404.0
2020-07-17 13:30:00,98.85,98.94,98.74,98.75,87628.0,86.8203,86.8993,86.7237,86.7325,87628.0
2020-07-17 13:35:00,98.75,98.8,98.74,98.78,61624.0,86.7325,86.7764,86.7237,86.7588,61624.0
2020-07-17 13:40:00,98.79,98.84,98.75,98.83,103171.0,86.7676,86.8115,86.7325,86.8027,103171.0
2020-07-17 13:45:00,98.84,98.84,98.79,98.82,64853.0,86.8115,86.8115,86.7676,86.7939,64853.0
2020-07-17 13:50:00,98.82,98.82,98.67,98.73,172397.0,86.7939,86.7939,86.6622,86.7149,172397.0
2020-07-17 13:55:00,98.72,98.74,98.68,98.7,73114.0,86.7061,86.7237,86.671,86.6885,73114.0
2020-07-17 14:00:00,98.7,98.71,98.66,98.7,119691.0,86.6885,86.6973,86.6534,86.6885,119691.0
2020-07-17 14:05:00,98.7,98.75,98.61,98.7,144423.0,86.6885,86.7325,86.6095,86.6885,144423.0
2020-07-17 14:10:00,98.7,98.72,98.64,98.69,107320.0,86.6885,86.7061,86.6359,86.6798,107320.0
2020-07-17 14:15:00,98.69,98.78,98.68,98.76,107075.0,86.6798,86.7588,86.671,86.7412,107075.0
2020-07-17 14:20:00,98.74,98.77,98.68,98.69,94679.0,86.7237,86.75,86.671,86.6798,94679.0
2020-07-17 14:25:00,98.69,98.74,98.68,98.71,64040.0,86.6798,86.7237,86.671,86.6973,64040.0
2020-07-17 14:30:00,98.7,98.72,98.64,98.67,136886.0,86.6885,86.7061,86.6359,86.6622,136886.0
2020-07-17 14:35:00,98.66,98.7,98.6,98.67,139674.0,86.6534,86.6885,86.6007,86.6622,139674.0
2020-07-17 14:40:00,98.67,98.69,98.58,98.59,123153.0,86.6622,86.6798,86.5832,86.5919,123153.0
2020-07-17 14:45:00,98.6,98.6,98.46,98.51,149993.0,86.6007,86.6007,86.4778,86.5217,149993.0
2020-07-17 14:50:00,98.52,98.55,98.44,98.44,109331.0,86.5305,86.5568,86.4602,86.4602,109331.0
2020-07-17 14:55:00,98.44,98.54,98.43,98.5,97135.0,86.4602,86.548,86.4514,86.5129,97135.0
2020-07-17 15:00:00,98.5,98.65,98.49,98.65,112454.0,86.5129,86.6446,86.5041,86.6446,112454.0
2020-07-17 15:05:00,98.64,98.76,98.55,98.69,124517.0,86.6359,86.7412,86.5568,86.6798,124517.0
2020-07-17 15:10:00,98.68,98.69,98.5,98.5,150550.0,86.671,86.6798,86.5129,86.5129,150550.0
2020-07-17 15:15:00,98.51,98.55,98.46,98.49,126160.0,86.5217,86.5568,86.4778,86.5041,126160.0
2020-07-17 15:20:00,98.48,98.68,98.47,98.62,132951.0,86.4953,86.671,86.4865,86.6183,132951.0
2020-07-17 15:25:00,98.63,98.68,98.59,98.62,90478.0,86.6271,86.671,86.5919,86.6183,90478.0
2020-07-17 15:30:00,98.63,98.71,98.6,98.66,136069.0,86.6271,86.6973,86.6007,86.6534,136069.0
2020-07-17 15:35:00,98.65,98.66,98.44,98.49,234266.0,86.6446,86.6534,86.4602,86.5041,234266.0
2020-07-17 15:40:00,98.48,98.65,98.48,98.58,211037.0,86.4953,86.6446,86.4953,86.5832,211037.0
2020-07-17 15:45:00,98.58,98.58,98.4,98.49,264966.0,86.5832,86.5832,86.4251,86.5041,264966.0
2020-07-17 15:50:00,98.48,98.49,98.21,98.23,386324.0,86.4953,86.5041,86.2582,86.2757,386324.0
2020-07-17 15:55:00,98.23,98.35,98.14,98.16,787885.0,86.2757,86.3811,86.1967,86.2143,787885.0
2020-07-20 09:30:00,97.51,97.98,97.27,97.86,538563.0,85.6434,86.0562,85.4326,85.9508,538563.0
2020-07-20 09:35:00,97.92,98.35,97.78,98.14,313222.0,86.0035,86.3811,85.8805,86.1967,313222.0
2020-07-20 09:40:00,98.14,98.25,97.93,98.14,312161.0,86.1967,86.2933,86.0123,86.1967,312161.0
2020-07-20 09:45:00,98.14,98.29,97.72,97.75,294561.0,86.1967,86.3284,85.8278,85.8542,294561.0
2020-07-20 09:50:00,97.74,97.84,97.41,97.45,358723.0,85.8454,85.9332,85.5555,85.5907,358723.0
2020-07-20 09:55:00,97.44,97.72,97.26,97.7,261892.0,85.5819,85.8278,85.4238,85.8102,261892.0
2020-07-20 10:00:00,97.71,97.87,97.56,97.75,218721.0,85.819,85.9596,85.6873,85.8542,218721.0
2020-07-20 10:05:00,97.77,98.09,97.77,97.94,250827.0,85.8717,86.1528,85.8717,86.021,250827.0
2020-07-20 10:10:00,97.95,98.1,97.87,97.89,219696.0,86.0298,86.1616,85.9596,85.9771,219696.0
2020-07-20 10:15:00,97.9,97.92,97.63,97.9,180616.0,85.9859,86.0035,85.7488,85.9859,180616.0
2020-07-20 10:20:00,97.91,98.03,97.82,97.98,207835.0,85.9947,86.1001,85.9156,86.0562,207835.0
2020-07-20 10:25:00,97.98,98.34,97.96,98.3,270876.0,86.0562,86.3724,86.0386,86.3372,270876.0
2020-07-20 10:30:00,98.3,98.39,98.19,98.25,169333.0,86.3372,86.4163,86.2406,86.2933,169333.0
2020-07-20 10:35:00,98.25,98.3,98.02,98.04,180830.0,86.2933,86.3372,86.0913,86.1089,180830.0
2020-07-20 10:40:00,98.05,98.15,97.96,98.14,179745.0,86.1177,86.2055,86.0386,86.1967,179745.0
2020-07-20 10:45:00,98.13,98.14,97.89,97.93,112951.0,86.1879,86.1967,85.9771,86.0123,112951.0
2020-07-20 10:50:00,97.92,98.0,97.89,97.95,123272.0,86.0035,86.0737,85.9771,86.0298,123272.0
2020-07-20 10:55:00,97.95,98.03,97.94,97.99,118096.0,86.0298,86.1001,86.021,86.065,118096.0
2020-07-20 11:00:00,97.99,98.18,97.95,98.18,154600.0,86.065,86.2318,86.0298,86.2318,154600.0
2020-07-20 11:05:00,98.16,98.21,98.08,98.2,108884.0,86.2143,86.2582,86.144,86.2494,108884.0
2020-07-20 11:10:00,98.2,98.27,97.96,98.0,165137.0,86.2494,86.3109,86.0386,86.0737,165137.0
2020-07-20 11:15:00,98.01,98.12,97.92,98.11,77583.0,86.0825,86.1791,86.0035,86.1704,77583.0
2020-07-20 11:20:00,98.1,98.19,97.97,97.98,114419.0,86.1616,86.2406,86.0474,86.0562,114419.0
2020-07-20 11:25:00,97.98,98.07,97.95,97.96,72830.0,86.0562,86.1352,86.0298,86.0386,72830.0
2020-07-20 11:30:00,97.96,98.11,97.94,98.08,73245.0,86.0386,86.1704,86.021,86.144,73245.0
2020-07-20 11:35:00,98.08,98.1,97.9,98.02,59605.0,86.144,86.1616,85.9859,86.0913,59605.0
2020-07-20 11:40:00,98.0,98.0,97.81,97.83,128090.0,86.0737,86.0737,85.9069,85.9244,128090.0
2020-07-20 11:45:00,97.82,97.95,97.77,97.93,80063.0,85.9156,86.0298,85.8717,86.0123,80063.0
2020-07-20 11:50:00,97.93,97.98,97.89,97.92,112206.0,86.0123,86.0562,85.9771,86.0035,112206.0
2020-07-20 11:55:00,97.91,97.95,97.84,97.85,81024.0,85.9947,86.0298,85.9332,85.942,81024.0
2020-07-20 12:00:00,97.86,97.87,97.7,97.73,148649.0,85.9508,85.9596,85.8102,85.8366,148649.0
2020-07-20 12:05:00,97.73,97.85,97.72,97.83,100246.0,85.8366,85.942,85.8278,85.9244,100246.0
2020-07-20 12:10:00,97.83,97.93,97.81,97.9,94422.0,85.9244,86.0123,85.9069,85.9859,94422.0
2020-07-20 12:15:00,97.9,97.96,97.86,97.93,103893.0,85.9859,86.0386,85.9508,86.0123,103893.0
2020-07-20 12:20:00,97.93,97.97,97.85,97.9,53407.0,86.0123,86.0474,85.942,85.9859,53407.0
2020-07-20 12:25:00,97.91,97.94,97.84,97.92,67822.0,85.9947,86.021,85.9332,86.0035,67822.0
2020-07-20 12:30:00,97.93,98.07,97.91,98.04,62779.0,86.0123,86.1352,85.9947,86.1089,62779.0
2020-07-20 12:35:00,98.05,98.11,98.02,98.09,58977.0,86.1177,86.1704,86.0913,86.1528,58977.0
2020-07-20 12:40:00,98.09,98.09,97.87,97.87,50239.0,86.1528,86.1528,85.9596,85.9596,50239.0
2020-07-20 12:45:00,97.87,98.03,97.86,98.0,238017.0,85.9596,86.1001,85.9508,86.0737,238017.0
2020-07-20 12:50:00,98.0,98.01,97.82,97.83,66055.0,86.0737,86.0825,85.9156,85.9244,66055.0
2020-07-20 12:55:00,97.83,97.94,97.81,97.9,44616.0,85.9244,86.021,85.9069,85.9859,44616.0
2020-07-20 13:00:00,97.9,97.9,97.81,97.87,47951.0,85.9859,85.9859,85.9069,85.9596,47951.0
2020-07-20 13:05:00,97.86,97.86,97.76,97.79,53141.0,85.9508,85.9508,85.8629,85.8893,53141.0
2020-07-20 13:10:00,97.8,97.91,97.79,97.89,61301.0,85.8981,85.9947,85.8893,85.9771,61301.0
2020-07-20 13:15:00,97.89,98.0,97.87,98.0,82793.0,85.9771,86.0737,85.9596,86.0737,82793.0
2020-07-20 13:20:00,97.99,98.08,97.98,98.06,68631.0,86.065,86.144,86.0562,86.1264,68631.0
2020-07-20 13:25:00,98.05,98.05,97.96,97.98,58918.0,86.1177,86.1177,86.0386,86.0562,58918.0
2020-07-20 13:30:00,97.98,98.1,97.96,98.09,58880.0,86.0562,86.1616,86.0386,86.1528,58880.0
2020-07-20 13:35:00,98.07,98.12,97.91,98.04,238984.0,86.1352,86.1791,85.9947,86.1089,238984.0
2020-07-20 13:40:00,98.04,98.17,98.01,98.1,165306.0,86.1089,86.223,86.0825,86.1616,165306.0
2020-07-20 13:45:00,98.09,98.13,98.02,98.07,171940.0,86.1528,86.1879,86.0913,86.1352,171940.0
2020-07-20 13:50:00,98.06,98.2,98.02,98.19,81783.0,86.1264,86.2494,86.0913,86.2406,81783.0
2020-07-20 13:55:00,98.19,98.21,98.13,98.15,65975.0,86.2406,86.2582,86.1879,86.2055,65975.0
2020-07-20 14:00:00,98.15,98.15,98.01,98.05,95281.0,86.2055,86.2055,86.0825,86.1177,95281.0
2020-07-20 14:05:00,98.05,98.1,98.01,98.03,60270.0,86.1177,86.1616,86.0825,86.1001,60270.0
2020-07-20 14:10:00,98.03,98.04,97.95,97.97,70462.0,86.1001,86.1089,86.0298,86.0474,70462.0
2020-07-20 14:15:00,97.96,97.98,97.84,97.85,52573.0,86.0386,86.0562,85.9332,85.942,52573.0
2020-07-20 14:20:00,97.86,97.87,97.74,97.77,210123.0,85.9508,85.9596,85.8454,85.8717,210123.0
2020-07-20 14:25:00,97.77,97.83,97.76,97.8,66262.0,85.8717,85.9244,85.8629,85.8981,66262.0
2020-07-20 14:30:00,97.8,97.83,97.74,97.77,62425.0,85.8981,85.9244,85.8454,85.8717,62425.0
2020-07-20 14:35:00,97.76,97.78,97.69,97.71,74164.0,85.8629,85.8805,85.8015,85.819,74164.0
2020-07-20 14:40:00,97.7,97.76,97.67,97.69,78436.0,85.8102,85.8629,85.7839,85.8015,78436.0
2020-07-20 14:45:00,97.7,97.7,97.59,97.63,107513.0,85.8102,85.8102,85.7136,85.7488,107513.0
2020-07-20 14:50:00,97.63,97.71,97.62,97.66,66364.0,85.7488,85.819,85.74,85.7751,66364.0
2020-07-20 14:55:00,97.67,97.7,97.55,97.58,91577.0,85.7839,85.8102,85.6785,85.7048,91577.0
2020-07-20 15:00:00,97.59,97.72,97.58,97.59,124302.0,85.7136,85.8278,85.7048,85.7136,124302.0
2020-07-20 15:05:00,97.58,97.7,97.57,97.64,92098.0,85.7048,85.8102,85.6961,85.7575,92098.0
2020-07-20 15:10:00,97.63,97.65,97.49,97.5,113053.0,85.7488,85.7663,85.6258,85.6346,113053.0
2020-07-20 15:15:00,97.51,97.78,97.48,97.74,149168.0,85.6434,85.8805,85.617,85.8454,149168.0
2020-07-20 15:20:00,97.75,97.77,97.65,97.68,116960.0,85.8542,85.8717,85.7663,85.7927,116960.0
2020-07-20 15:25:00,97.68,97.71,97.64,97.64,113956.0,85.7927,85.819,85.7575,85.7575,113956.0
2020-07-20 15:30:00,97.64,97.8,97.57,97.72,157978.0,85.7575,85.8981,85.6961,85.8278,157978.0
2020-07-20 15:35:00,97.73,97.74,97.65,97.68,99938.0,85.8366,85.8454,85.7663,85.7927,99938.0
2020-07-20 15:40:00,97.68,97.71,97.63,97.67,75454.0,85.7927,85.819,85.7488,85.7839,75454.0
2020-07-20 15:45:00,97.67,97.75,97.59,97.62,179262.0,85.7839,85.8542,85.7136,85.74,179262.0
2020-07-20 15:50:00,97.62,97.64,97.45,97.47,265953.0,85.74,85.7575,85.5907,85.6082,265953.0
2020-07-20 15:55:00,97.47,97.48,97.27,97.29,512126.0,85.6082,85.617,85.4326,85.4501,512126.0
2020-07-21 09:30:00,97.71,98.31,97.61,98.05,470048.0,85.819,86.346,85.7312,86.1177,470048.0
2020-07-21 09:35:00,98.06,99.06,97.95,98.99,393910.0,86.1264,87.0047,86.0298,86.9433,393910.0
2020-07-21 09:40:00,99.0,99.5,98.95,99.41,334555.0,86.952,87.3912,86.9081,87.3121,334555.0
2020-07-21 09:45:00,99.42,99.46,99.05,99.15,225426.0,87.3209,87.3561,86.996,87.0838,225426.0
2020-07-21 09:50:00,99.15,99.3,99.1,99.2,263687.0,87.0838,87.2155,87.0399,87.1277,263687.0
2020-07-21 09:55:00,99.2,99.2,98.83,98.94,287496.0,87.1277,87.1277,86.8027,86.8993,287496.0
2020-07-21 10:00:00,98.96,99.09,98.73,98.77,210173.0,86.9169,87.0311,86.7149,86.75,210173.0
2020-07-21 10:05:00,98.76,99.12,98.71,98.96,172422.0,86.7412,87.0574,86.6973,86.9169,172422.0
2020-07-21 10:10:00,98.9,99.19,98.9,99.03,255621.0,86.8642,87.1189,86.8642,86.9784,255621.0
2020-07-21 10:15:00,99.04,99.13,98.83,98.89,175430.0,86.9872,87.0662,86.8027,86.8554,175430.0
2020-07-21 10:20:00,98.9,99.02,98.78,98.92,180597.0,86.8642,86.9696,86.7588,86.8818,180597.0
2020-07-21 10:25:00,98.93,98.98,98.66,98.71,139901.0,86.8906,86.9345,86.6534,86.6973,139901.0
2020-07-21 10:30:00,98.7,98.71,98.45,98.62,189148.0,86.6885,86.6973,86.469,86.6183,189148.0
2020-07-21 10:35:00,98.62,98.8,98.51,98.74,144099.0,86.6183,86.7764,86.5217,86.7237,144099.0
2020-07-21 10:40:00,98.75,98.81,98.54,98.59,162641.0,86.7325,86.7852,86.548,86.5919,162641.0
2020-07-21 10:45:00,98.56,99.02,98.56,99.0,143318.0,86.5656,86.9696,86.5656,86.952,143318.0
2020-07-21 10:50:00,98.99,99.13,98.83,99.05,137654.0,86.9433,87.0662,86.8027,86.996,137654.0
2020-07-21 10:55:00,99.05,99.17,98.98,99.16,102204.0,86.996,87.1014,86.9345,87.0926,102204.0
2020-07-21 11:00:00,99.16,99.29,99.13,99.27,112255.0,87.0926,87.2067,87.0662,87.1892,112255.0
2020-07-21 11:05:00,99.28,99.37,99.21,99.28,121810.0,87.198,87.277,87.1365,87.198,121810.0
2020-07-21 11:10:00,99.26,99.59,99.21,99.56,236955.0,87.1804,87.4702,87.1365,87.4439,236955.0
2020-07-21 11:15:00,99.55,99.9,99.54,99.86,332022.0,87.4351,87.7425,87.4263,87.7074,332022.0
2020-07-21 11:20:00,99.86,99.86,99.67,99.78,238340.0,87.7074,87.7074,87.5405,87.6371,238340.0
2020-07-21 11:25:00,99.78,99.94,99.67,99.92,320174.0,87.6371,87.7776,87.5405,87.7601,320174.0
2020-07-21 11:30:00,99.9,99.97,99.74,99.82,193864.0,87.7425,87.804,87.602,87.6722,193864.0
2020-07-21 11:35:00,99.86,100.02,99.82,99.98,451993.0,87.7074,87.8479,87.6722,87.8128,451993.0
2020-07-21 11:40:00,99.98,100.02,99.81,100.02,238088.0,87.8128,87.8479,87.6635,87.8479,238088.0
2020-07-21 11:45:00,100.01,100.01,99.77,99.82,166427.0,87.8391,87.8391,87.6283,87.6722,166427.0
2020-07-21 11:50:00,99.82,99.99,99.77,99.95,319577.0,87.6722,87.8216,87.6283,87.7864,319577.0
2020-07-21 11:55:00,99.95,99.97,99.84,99.97,174868.0,87.7864,87.804,87.6898,87.804,174868.0
2020-07-21 12:00:00,99.96,100.05,99.9,99.93,210321.0,87.7952,87.8743,87.7425,87.7689,210321.0
2020-07-21 12:05:00,99.92,99.92,99.56,99.56,167294.0,87.7601,87.7601,87.4439,87.4439,167294.0
2020-07-21 12:10:00,99.58,99.6,99.42,99.5,199961.0,87.4615,87.479,87.3209,87.3912,199961.0
2020-07-21 12:15:00,99.49,99.6,99.45,99.55,133076.0,87.3824,87.479,87.3473,87.4351,133076.0
2020-07-21 12:20:00,99.57,99.64,99.46,99.46,105097.0,87.4527,87.5142,87.3561,87.3561,105097.0
2020-07-21 12:25:00,99.46,99.66,99.43,99.65,118608.0,87.3561,87.5317,87.3297,87.5229,118608.0
2020-07-21 12:30:00,99.64,99.69,99.58,99.65,134677.0,87.5142,87.5581,87.4615,87.5229,134677.0
2020-07-21 12:35:00,99.65,99.69,99.5,99.59,188434.0,87.5229,87.5581,87.3912,87.4702,188434.0
2020-07-21 12:40:00,99.57,99.75,99.53,99.69,78630.0,87.4527,87.6108,87.4175,87.5581,78630.0
2020-07-21 12:45:00,99.68,99.68,99.59,99.6,75481.0,87.5493,87.5493,87.4702,87.479,75481.0
2020-07-21 12:50:00,99.57,99.65,99.56,99.62,66787.0,87.4527,87.5229,87.4439,87.4966,66787.0
2020-07-21 12:55:00,99.63,99.73,99.61,99.72,74002.0,87.5054,87.5932,87.4878,87.5844,74002.0
2020-07-21 13:00:00,99.73,99.8,99.7,99.7,44705.0,87.5932,87.6547,87.5669,87.5669,44705.0
2020-07-21 13:05:00,99.7,99.76,99.65,99.75,68205.0,87.5669,87.6196,87.5229,87.6108,68205.0
2020-07-21 13:10:00,99.75,99.75,99.6,99.63,80937.0,87.6108,87.6108,87.479,87.5054,80937.0
2020-07-21 13:15:00,99.62,99.75,99.56,99.72,112344.0,87.4966,87.6108,87.4439,87.5844,112344.0
2020-07-21 13:20:00,99.7,99.86,99.68,99.83,146609.0,87.5669,87.7074,87.5493,87.681,146609.0
2020-07-21 13:25:00,99.83,99.83,99.74,99.79,80682.0,87.681,87.681,87.602,87.6459,80682.0
2020-07-21 13:30:00,99.78,99.81,99.67,99.74,118616.0,87.6371,87.6635,87.5405,87.602,118616.0
2020-07-21 13:35:00,99.76,99.84,99.72,99.81,48202.0,87.6196,87.6898,87.5844,87.6635,48202.0
2020-07-21 13:40:00,99.81,99.89,99.77,99.87,62775.0,87.6635,87.7337,87.6283,87.7162,62775.0
2020-07-21 13:45:00,99.86,99.89,99.81,99.82,50808.0,87.7074,87.7337,87.6635,87.6722,50808.0
2020-07-21 13:50:00,99.81,99.82,99.64,99.66,148479.0,87.6635,87.6722,87.5142,87.5317,148479.0
2020-07-21 13:55:00,99.67,99.74,99.61,99.63,104343.0,87.5405,87.602,87.4878,87.5054,104343.0
2020-07-21 14:00:00,99.62,99.68,99.6,99.61,56238.0,87.4966,87.5493,87.479,87.4878,56238.0
2020-07-21 14:05:00,99.6,99.62,99.52,99.54,75411.0,87.479,87.4966,87.4088,87.4263,75411.0
2020-07-21 14:10:00,99.53,99.53,99.37,99.39,109239.0,87.4175,87.4175,87.277,87.2946,109239.0
2020-07-21 14:15:00,99.39,99.39,99.15,99.18,169503.0,87.2946,87.2946,87.0838,87.1101,169503.0
2020-07-21 14:20:00,99.18,99.24,99.13,99.23,131003.0,87.1101,87.1628,87.0662,87.1541,131003.0
2020-07-21 14:25:00,99.23,99.41,99.18,99.39,85518.0,87.1541,87.3121,87.1101,87.2946,85518.0
2020-07-21 14:30:00,99.38,99.56,99.36,99.52,174417.0,87.2858,87.4439,87.2682,87.4088,174417.0
2020-07-21 14:35:00,99.51,99.62,99.46,99.58,133991.0,87.4,87.4966,87.3561,87.4615,133991.0
2020-07-21 14:40:00,99.58,99.65,99.56,99.62,74008.0,87.4615,87.5229,87.4439,87.4966,74008.0
2020-07-21 14:45:00,99.62,99.62,99.5,99.53,92862.0,87.4966,87.4966,87.3912,87.4175,92862.0
2020-07-21 14:50:00,99.53,99.57,99.47,99.53,90539.0,87.4175,87.4527,87.3648,87.4175,90539.0
2020-07-21 14:55:00,99.54,99.68,99.45,99.67,101943.0,87.4263,87.5493,87.3473,87.5405,101943.0
2020-07-21 15:00:00,99.66,99.7,99.61,99.67,93813.0,87.5317,87.5669,87.4878,87.5405,93813.0
2020-07-21 15:05:00,99.66,99.75,99.57,99.75,82098.0,87.5317,87.6108,87.4527,87.6108,82098.0
2020-07-21 15:10:00,99.73,99.75,99.57,99.59,110051.0,87.5932,87.6108,87.4527,87.4702,110051.0
2020-07-21 15:15:00,99.59,99.62,99.4,99.48,111388.0,87.4702,87.4966,87.3034,87.3736,111388.0
2020-07-21 15:20:00,99.49,99.55,99.41,99.42,140954.0,87.3824,87.4351,87.3121,87.3209,140954.0
2020-07-21 15:25:00,99.42,99.53,99.34,99.41,139265.0,87.3209,87.4175,87.2507,87.3121,139265.0
2020-07-21 15:30:00,99.39,99.46,99.32,99.34,206472.0,87.2946,87.3561,87.2331,87.2507,206472.0
2020-07-21 15:35:00,99.33,99.38,99.25,99.28,206431.0,87.2419,87.2858,87.1716,87.198,206431.0
2020-07-21 15:40:00,99.28,99.41,99.17,99.38,191137.0,87.198,87.3121,87.1014,87.2858,191137.0
2020-07-21 15:45:00,99.38,99.54,99.38,99.45,198874.0,87.2858,87.4263,87.2858,87.3473,198874.0
2020-07-21 15:50:00,99.45,99.5,99.11,99.31,348206.0,87.3473,87.3912,87.0487,87.2243,348206.0
2020-07-21 15:55:00,99.31,99.65,99.3,99.42,877741.0,87.2243,87.5229,87.2155,87.3209,877741.0
2020-07-22 09:30:00,99.65,100.13,99.14,99.63,756458.0,87.5229,87.9445,87.075,87.5054,756458.0
2020-07-22 09:35:00,99.63,99.78,99.18,99.37,464922.0,87.5054,87.6371,87.1101,87.277,464922.0
2020-07-22 09:40:00,99.39,99.94,99.38,99.85,436458.0,87.2946,87.7776,87.2858,87.6986,436458.0
2020-07-22 09:45:00,99.86,99.95,99.63,99.69,202858.0,87.7074,87.7864,87.5054,87.5581,202858.0
2020-07-22 09:50:00,99.67,99.79,99.41,99.41,221687.0,87.5405,87.6459,87.3121,87.3121,221687.0
2020-07-22 09:55:00,99.4,99.45,98.94,99.04,238985.0,87.3034,87.3473,86.8993,86.9872,238985.0
2020-07-22 10:00:00,99.05,99.13,98.74,98.84,188915.0,86.996,87.0662,86.7237,86.8115,188915.0
2020-07-22 10:05:00,98.83,98.97,98.65,98.87,190397.0,86.8027,86.9257,86.6446,86.8379,190397.0
2020-07-22 10:10:00,98.88,99.0,98.62,98.72,131775.0,86.8466,86.952,86.6183,86.7061,131775.0
2020-07-22 10:15:00,98.72,98.82,98.41,98.65,124803.0,86.7061,86.7939,86.4338,86.6446,124803.0
2020-07-22 10:20:00,98.64,98.76,98.56,98.67,102931.0,86.6359,86.7412,86.5656,86.6622,102931.0
2020-07-22 10:25:00,98.67,98.71,98.32,98.54,209916.0,86.6622,86.6973,86.3548,86.548,209916.0
2020-07-22 10:30:00,98.53,98.9,98.52,98.77,107112.0,86.5392,86.8642,86.5305,86.75,107112.0
2020-07-22 10:35:00,98.79,98.9,98.7,98.85,101110.0,86.7676,86.8642,86.6885,86.8203,101110.0
2020-07-22 10:40:00,98.82,98.97,98.75,98.92,91653.0,86.7939,86.9257,86.7325,86.8818,91653.0
2020-07-22 10:45:00,98.89,99.1,98.72,98.72,134220.0,86.8554,87.0399,86.7061,86.7061,134220.0
2020-07-22 10:50:00,98.72,98.78,98.55,98.71,149640.0,86.7061,86.7588,86.5568,86.6973,149640.0
2020-07-22 10:55:00,98.68,98.79,98.61,98.74,127139.0,86.671,86.7676,86.6095,86.7237,127139.0
2020-07-22 11:00:00,98.74,98.82,98.63,98.67,163591.0,86.7237,86.7939,86.6271,86.6622,163591.0
2020-07-22 11:05:00,98.68,98.76,98.56,98.59,117187.0,86.671,86.7412,86.5656,86.5919,117187.0
2020-07-22 11:10:00,98.58,98.58,98.37,98.4,146627.0,86.5832,86.5832,86.3987,86.4251,146627.0
2020-07-22 11:15:00,98.41,98.53,98.26,98.3,151834.0,86.4338,86.5392,86.3021,86.3372,151834.0
2020-07-22 11:20:00,98.31,98.47,98.29,98.31,93233.0,86.346,86.4865,86.3284,86.346,93233.0
2020-07-22 11:25:00,98.31,98.41,98.27,98.3,88060.0,86.346,86.4338,86.3109,86.3372,88060.0
2020-07-22 11:30:00,98.3,98.31,98.11,98.18,143317.0,86.3372,86.346,86.1704,86.2318,143317.0
2020-07-22 11:35:00,98.17,98.19,98.01,98.17,169599.0,86.223,86.2406,86.0825,86.223,169599.0
2020-07-22 11:40:00,98.19,98.2,98.08,98.1,121125.0,86.2406,86.2494,86.144,86.1616,121125.0
2020-07-22 11:45:00,98.1,98.16,98.02,98.05,86521.0,86.1616,86.2143,86.0913,86.1177,86521.0
2020-07-22 11:50:00,98.06,98.09,98.0,98.04,99008.0,86.1264,86.1528,86.0737,86.1089,99008.0
2020-07-22 11:55:00,98.05,98.15,97.97,98.1,112403.0,86.1177,86.2055,86.0474,86.1616,112403.0
2020-07-22 12:00:00,98.11,98.18,97.95,98.07,107605.0,86.1704,86.2318,86.0298,86.1352,107605.0
2020-07-22 12:05:00,98.08,98.08,97.9,97.96,102694.0,86.144,86.144,85.9859,86.0386,102694.0
2020-07-22 12:10:00,97.97,98.12,97.96,98.12,68609.0,86.0474,86.1791,86.0386,86.1791,68609.0
2020-07-22 12:15:00,98.12,98.18,98.02,98.03,105078.0,86.1791,86.2318,86.0913,86.1001,105078.0
2020-07-22 12:20:00,98.03,98.06,97.97,98.02,67890.0,86.1001,86.1264,86.0474,86.0913,67890.0
2020-07-22 12:25:00,98.01,98.28,97.98,98.26,125418.0,86.0825,86.3197,86.0562,86.3021,125418.0
2020-07-22 12:30:00,98.25,98.35,98.23,98.26,72781.0,86.2933,86.3811,86.2757,86.3021,72781.0
2020-07-22 12:35:00,98.27,98.42,98.22,98.24,199171.0,86.3109,86.4426,86.267,86.2845,199171.0
2020-07-22 12:40:00,98.23,98.27,98.06,98.09,192584.0,86.2757,86.3109,86.1264,86.1528,192584.0
2020-07-22 12:45:00,98.09,98.15,98.04,98.13,96522.0,86.1528,86.2055,86.1089,86.1879,96522.0
2020-07-22 12:50:00,98.12,98.13,98.01,98.03,72503.0,86.1791,86.1879,86.0825,86.1001,72503.0
2020-07-22 12:55:00,98.02,98.07,97.88,97.91,122573.0,86.0913,86.1352,85.9683,85.9947,122573.0
2020-07-22 13:00:00,97.92,97.92,97.82,97.89,161356.0,86.0035,86.0035,85.9156,85.9771,161356.0
2020-07-22 13:05:00,97.9,97.92,97.78,97.8,111411.0,85.9859,86.0035,85.8805,85.8981,111411.0
2020-07-22 13:10:00,97.79,97.83,97.7,97.71,138147.0,85.8893,85.9244,85.8102,85.819,138147.0
2020-07-22 13:15:00,97.72,97.74,97.66,97.69,104879.0,85.8278,85.8454,85.7751,85.8015,104879.0
2020-07-22 13:20:00,97.69,97.73,97.61,97.62,101932.0,85.8015,85.8366,85.7312,85.74,101932.0
2020-07-22 13:25:00,97.61,97.7,97.61,97.66,113678.0,85.7312,85.8102,85.7312,85.7751,113678.0
2020-07-22 13:30:00,97.66,97.7,97.63,97.66,91873.0,85.7751,85.8102,85.7488,85.7751,91873.0
2020-07-22 13:35:00,97.67,97.71,97.62,97.64,67070.0,85.7839,85.819,85.74,85.7575,67070.0
2020-07-22 13:40:00,97.64,97.7,97.59,97.69,98742.0,85.7575,85.8102,85.7136,85.8015,98742.0
2020-07-22 13:45:00,97.69,97.7,97.53,97.59,115505.0,85.8015,85.8102,85.6609,85.7136,115505.0
2020-07-22 13:50:00,97.58,97.8,97.57,97.76,92116.0,85.7048,85.8981,85.6961,85.8629,92116.0
2020-07-22 13:55:00,97.75,97.78,97.66,97.69,92515.0,85.8542,85.8805,85.7751,85.8015,92515.0
2020-07-22 14:00:00,97.69,97.83,97.69,97.81,67931.0,85.8015,85.9244,85.8015,85.9069,67931.0
2020-07-22 14:05:00,97.8,97.81,97.75,97.77,66656.0,85.8981,85.9069,85.8542,85.8717,66656.0
2020-07-22 14:10:00,97.78,97.81,97.71,97.74,85576.0,85.8805,85.9069,85.819,85.8454,85576.0
2020-07-22 14:15:00,97.74,97.74,97.68,97.71,69808.0,85.8454,85.8454,85.7927,85.819,69808.0
2020-07-22 14:20:00,97.71,97.78,97.62,97.77,83894.0,85.819,85.8805,85.74,85.8717,83894.0
2020-07-22 14:25:00,97.77,97.8,97.67,97.8,69483.0,85.8717,85.8981,85.7839,85.8981,69483.0
2020-07-22 14:30:00,97.79,98.0,97.7,97.98,159907.0,85.8893,86.0737,85.8102,86.0562,159907.0
2020-07-22 14:35:00,97.97,98.04,97.94,98.02,114182.0,86.0474,86.1089,86.021,86.0913,114182.0
2020-07-22 14:40:00,98.01,98.07,97.98,97.98,65376.0,86.0825,86.1352,86.0562,86.0562,65376.0
2020-07-22 14:45:00,97.99,98.24,97.99,98.22,162329.0,86.065,86.2845,86.065,86.267,162329.0
2020-07-22 14:50:00,98.23,98.32,98.2,98.28,142396.0,86.2757,86.3548,86.2494,86.3197,142396.0
2020-07-22 14:55:00,98.28,98.39,98.23,98.36,151149.0,86.3197,86.4163,86.2757,86.3899,151149.0
2020-07-22 15:00:00,98.36,98.45,98.34,98.4,281255.0,86.3899,86.469,86.3724,86.4251,281255.0
2020-07-22 15:05:00,98.39,98.42,98.27,98.31,147642.0,86.4163,86.4426,86.3109,86.346,147642.0
2020-07-22 15:10:00,98.3,98.36,98.21,98.29,163442.0,86.3372,86.3899,86.2582,86.3284,163442.0
2020-07-22 15:15:00,98.3,98.35,98.14,98.2,100809.0,86.3372,86.3811,86.1967,86.2494,100809.0
2020-07-22 15:20:00,98.19,98.35,98.18,98.33,102594.0,86.2406,86.3811,86.2318,86.3636,102594.0
2020-07-22 15:25:00,98.33,98.4,98.28,98.37,96724.0,86.3636,86.4251,86.3197,86.3987,96724.0
2020-07-22 15:30:00,98.37,98.42,98.31,98.37,146113.0,86.3987,86.4426,86.346,86.3987,146113.0
2020-07-22 15:35:00,98.38,98.48,98.34,98.44,173258.0,86.4075,86.4953,86.3724,86.4602,173258.0
2020-07-22 15:40:00,98.45,98.53,98.38,98.53,167572.0,86.469,86.5392,86.4075,86.5392,167572.0
2020-07-22 15:45:00,98.53,98.64,98.5,98.59,186909.0,86.5392,86.6359,86.5129,86.5919,186909.0
2020-07-22 15:50:00,98.6,98.68,98.49,98.6,232130.0,86.6007,86.671,86.5041,86.6007,232130.0
2020-07-22 15:55:00,98.6,98.75,98.55,98.69,453941.0,86.6007,86.7325,86.5568,86.6798,453941.0
2020-07-23 09:30:00,98.5,99.35,98.38,99.2,491285.0,86.5129,87.2594,86.4075,87.1277,491285.0
2020-07-23 09:35:00,99.24,99.28,98.93,99.04,220374.0,87.1628,87.198,86.8906,86.9872,220374.0
2020-07-23 09:40:00,99.05,99.08,98.46,98.52,339675.0,86.996,87.0223,86.4778,86.5305,339675.0
2020-07-23 09:45:00,98.54,98.83,98.41,98.74,143841.0,86.548,86.8027,86.4338,86.7237,143841.0
2020-07-23 09:50:00,98.76,98.85,98.56,98.61,137244.0,86.7412,86.8203,86.5656,86.6095,137244.0
2020-07-23 09:55:00,98.6,98.66,98.48,98.62,95144.0,86.6007,86.6534,86.4953,86.6183,95144.0
2020-07-23 10:00:00,98.61,98.85,98.6,98.75,116375.0,86.6095,86.8203,86.6007,86.7325,116375.0
2020-07-23 10:05:00,98.77,98.91,98.63,98.65,123024.0,86.75,86.873,86.6271,86.6446,123024.0
2020-07-23 10:10:00,98.64,98.72,98.43,98.53,141506.0,86.6359,86.7061,86.4514,86.5392,141506.0
2020-07-23 10:15:00,98.52,98.58,98.26,98.29,135004.0,86.5305,86.5832,86.3021,86.3284,135004.0
2020-07-23 10:20:00,98.29,98.34,98.12,98.2,88805.0,86.3284,86.3724,86.1791,86.2494,88805.0
2020-07-23 10:25:00,98.21,98.37,98.16,98.24,96898.0,86.2582,86.3987,86.2143,86.2845,96898.0
2020-07-23 10:30:00,98.25,98.38,98.17,98.24,79854.0,86.2933,86.4075,86.223,86.2845,79854.0
2020-07-23 10:35:00,98.2,98.2,98.0,98.11,126598.0,86.2494,86.2494,86.0737,86.1704,126598.0
2020-07-23 10:40:00,98.12,98.21,98.06,98.16,104170.0,86.1791,86.2582,86.1264,86.2143,104170.0
2020-07-23 10:45:00,98.17,98.37,98.11,98.33,204029.0,86.223,86.3987,86.1704,86.3636,204029.0
2020-07-23 10:50:00,98.34,98.48,98.33,98.4,85938.0,86.3724,86.4953,86.3636,86.4251,85938.0
2020-07-23 10:55:00,98.42,98.46,98.11,98.13,80609.0,86.4426,86.4778,86.1704,86.1879,80609.0
2020-07-23 11:00:00,98.13,98.29,98.07,98.11,127358.0,86.1879,86.3284,86.1352,86.1704,127358.0
2020-07-23 11:05:00,98.1,98.26,97.97,98.26,143846.0,86.1616,86.3021,86.0474,86.3021,143846.0
2020-07-23 11:10:00,98.26,98.26,98.08,98.12,68741.0,86.3021,86.3021,86.144,86.1791,68741.0
2020-07-23 11:15:00,98.11,98.12,97.98,98.04,110793.0,86.1704,86.1791,86.0562,86.1089,110793.0
2020-07-23 11:20:00,98.03,98.21,98.0,98.2,70006.0,86.1001,86.2582,86.0737,86.2494,70006.0
2020-07-23 11:25:00,98.2,98.23,98.08,98.23,88930.0,86.2494,86.2757,86.144,86.2757,88930.0
2020-07-23 11:30:00,98.24,98.32,98.15,98.18,107945.0,86.2845,86.3548,86.2055,86.2318,107945.0
2020-07-23 11:35:00,98.16,98.24,98.05,98.2,113766.0,86.2143,86.2845,86.1177,86.2494,113766.0
2020-07-23 11:40:00,98.2,98.29,98.1,98.18,65904.0,86.2494,86.3284,86.1616,86.2318,65904.0
2020-07-23 11:45:00,98.17,98.33,98.11,98.27,53499.0,86.223,86.3636,86.1704,86.3109,53499.0
2020-07-23 11:50:00,98.28,98.34,98.19,98.19,98085.0,86.3197,86.3724,86.2406,86.2406,98085.0
2020-07-23 11:55:00,98.2,98.41,98.19,98.39,108247.0,86.2494,86.4338,86.2406,86.4163,108247.0
2020-07-23 12:00:00,98.38,98.46,98.36,98.38,81190.0,86.4075,86.4778,86.3899,86.4075,81190.0
2020-07-23 12:05:00,98.4,98.43,98.3,98.4,74450.0,86.4251,86.4514,86.3372,86.4251,74450.0
2020-07-23 12:10:00,98.4,98.56,98.4,98.53,102608.0,86.4251,86.5656,86.4251,86.5392,102608.0
2020-07-23 12:15:00,98.51,98.79,98.47,98.76,107670.0,86.5217,86.7676,86.4865,86.7412,107670.0
2020-07-23 12:20:00,98.75,98.89,98.75,98.88,136331.0,86.7325,86.8554,86.7325,86.8466,136331.0
2020-07-23 12:25:00,98.86,98.87,98.7,98.81,103946.0,86.8291,86.8379,86.6885,86.7852,103946.0
2020-07-23 12:30:00,98.79,98.94,98.75,98.93,178406.0,86.7676,86.8993,86.7325,86.8906,178406.0
2020-07-23 12:35:00,98.93,99.1,98.88,99.06,201077.0,86.8906,87.0399,86.8466,87.0047,201077.0
2020-07-23 12:40:00,99.07,99.23,99.05,99.1,147903.0,87.0135,87.1541,86.996,87.0399,147903.0
2020-07-23 12:45:00,99.11,99.13,98.89,98.89,134580.0,87.0487,87.0662,86.8554,86.8554,134580.0
2020-07-23 12:50:00,98.88,99.17,98.87,99.14,107316.0,86.8466,87.1014,86.8379,87.075,107316.0
2020-07-23 12:55:00,99.15,99.2,98.76,98.8,142457.0,87.0838,87.1277,86.7412,86.7764,142457.0
2020-07-23 13:00:00,98.82,98.96,98.75,98.91,99215.0,86.7939,86.9169,86.7325,86.873,99215.0
2020-07-23 13:05:00,98.89,98.96,98.76,98.78,53727.0,86.8554,86.9169,86.7412,86.7588,53727.0
2020-07-23 13:10:00,98.77,98.89,98.75,98.85,70021.0,86.75,86.8554,86.7325,86.8203,70021.0
2020-07-23 13:15:00,98.85,98.87,98.68,98.74,106358.0,86.8203,86.8379,86.671,86.7237,106358.0
2020-07-23 13:20:00,98.75,98.83,98.7,98.77,72668.0,86.7325,86.8027,86.6885,86.75,72668.0
2020-07-23 13:25:00,98.78,98.94,98.71,98.91,126891.0,86.7588,86.8993,86.6973,86.873,126891.0
2020-07-23 13:30:00,98.92,99.06,98.84,99.03,109499.0,86.8818,87.0047,86.8115,86.9784,109499.0
2020-07-23 13:35:00,99.05,99.14,98.97,99.08,100623.0,86.996,87.075,86.9257,87.0223,100623.0
2020-07-23 13:40:00,99.09,99.14,98.72,98.72,132856.0,87.0311,87.075,86.7061,86.7061,132856.0
2020-07-23 13:45:00,98.72,98.78,98.65,98.66,134990.0,86.7061,86.7588,86.6446,86.6534,134990.0
2020-07-23 13:50:00,98.67,98.76,98.62,98.64,88598.0,86.6622,86.7412,86.6183,86.6359,88598.0
2020-07-23 13:55:00,98.65,98.68,98.53,98.6,111060.0,86.6446,86.671,86.5392,86.6007,111060.0
2020-07-23 14:00:00,98.58,98.73,98.43,98.56,197128.0,86.5832,86.7149,86.4514,86.5656,197128.0
2020-07-23 14:05:00,98.55,98.66,98.44,98.51,181646.0,86.5568,86.6534,86.4602,86.5217,181646.0
2020-07-23 14:10:00,98.51,98.51,98.28,98.28,158568.0,86.5217,86.5217,86.3197,86.3197,158568.0
2020-07-23 14:15:00,98.28,98.31,98.15,98.27,138626.0,86.3197,86.346,86.2055,86.3109,138626.0
2020-07-23 14:20:00,98.28,98.32,98.13,98.28,114149.0,86.3197,86.3548,86.1879,86.3197,114149.0
2020-07-23 14:25:00,98.26,98.27,98.05,98.1,106539.0,86.3021,86.3109,86.1177,86.1616,106539.0
2020-07-23 14:30:00,98.1,98.32,98.0,98.26,170889.0,86.1616,86.3548,86.0737,86.3021,170889.0
2020-07-23 14:35:00,98.26,98.28,98.1,98.21,90320.0,86.3021,86.3197,86.1616,86.2582,90320.0
2020-07-23 14:40:00,98.22,98.37,98.21,98.27,107556.0,86.267,86.3987,86.2582,86.3109,107556.0
2020-07-23 14:45:00,98.27,98.43,98.09,98.39,101543.0,86.3109,86.4514,86.1528,86.4163,101543.0
2020-07-23 14:50:00,98.4,98.56,98.36,98.52,91036.0,86.4251,86.5656,86.3899,86.5305,91036.0
2020-07-23 14:55:00,98.51,98.54,98.42,98.53,69929.0,86.5217,86.548,86.4426,86.5392,69929.0
2020-07-23 15:00:00,98.55,98.73,98.55,98.7,79792.0,86.5568,86.7149,86.5568,86.6885,79792.0
2020-07-23 15:05:00,98.69,98.74,98.47,98.48,117284.0,86.6798,86.7237,86.4865,86.4953,117284.0
2020-07-23 15:10:00,98.48,98.72,98.45,98.61,87999.0,86.4953,86.7061,86.469,86.6095,87999.0
2020-07-23 15:15:00,98.61,98.73,98.58,98.62,79117.0,86.6095,86.7149,86.5832,86.6183,79117.0
2020-07-23 15:20:00,98.62,98.68,98.54,98.58,97777.0,86.6183,86.671,86.548,86.5832,97777.0
2020-07-23 15:25:00,98.59,98.68,98.49,98.64,91073.0,86.5919,86.671,86.5041,86.6359,91073.0
2020-07-23 15:30:00,98.64,98.64,98.35,98.55,187807.0,86.6359,86.6359,86.3811,86.5568,187807.0
2020-07-23 15:35:00,98.55,98.66,98.44,98.56,207463.0,86.5568,86.6534,86.4602,86.5656,207463.0
2020-07-23 15:40:00,98.54,98.7,98.49,98.64,141896.0,86.548,86.6885,86.5041,86.6359,141896.0
2020-07-23 15:45:00,98.64,98.69,98.55,98.57,172692.0,86.6359,86.6798,86.5568,86.5744,172692.0
2020-07-23 15:50:00,98.57,98.72,98.39,98.71,321427.0,86.5744,86.7061,86.4163,86.6973,321427.0
2020-07-23 15:55:00,98.71,99.01,98.66,98.98,422188.0,86.6973,86.9608,86.6534,86.9345,422188.0
2020-07-24 09:30:00,99.6,99.8,99.16,99.41,611539.0,87.479,87.6547,87.0926,87.3121,611539.0
2020-07-24 09:35:00,99.4,99.65,99.21,99.34,357747.0,87.3034,87.5229,87.1365,87.2507,357747.0
2020-07-24 09:40:00,99.3,99.69,99.16,99.17,284839.0,87.2155,87.5581,87.0926,87.1014,284839.0
2020-07-24 09:45:00,99.15,99.38,98.85,99.33,267125.0,87.0838,87.2858,86.8203,87.2419,267125.0
2020-07-24 09:50:00,99.35,99.62,99.32,99.45,238794.0,87.2594,87.4966,87.2331,87.3473,238794.0
2020-07-24 09:55:00,99.45,99.55,99.16,99.23,190025.0,87.3473,87.4351,87.0926,87.1541,190025.0
2020-07-24 10:00:00,99.25,99.51,99.17,99.22,138451.0,87.1716,87.4,87.1014,87.1453,138451.0
2020-07-24 10:05:00,99.24,99.3,99.06,99.12,196283.0,87.1628,87.2155,87.0047,87.0574,196283.0
2020-07-24 10:10:00,99.13,99.31,99.1,99.27,240395.0,87.0662,87.2243,87.0399,87.1892,240395.0
2020-07-24 10:15:00,99.28,99.28,98.97,98.97,198100.0,87.198,87.198,86.9257,86.9257,198100.0
2020-07-24 10:20:00,98.97,98.97,98.54,98.8,193672.0,86.9257,86.9257,86.548,86.7764,193672.0
2020-07-24 10:25:00,98.79,98.96,98.75,98.82,199762.0,86.7676,86.9169,86.7325,86.7939,199762.0
2020-07-24 10:30:00,98.83,98.97,98.8,98.94,123790.0,86.8027,86.9257,86.7764,86.8993,123790.0
2020-07-24 10:35:00,98.93,98.98,98.63,98.71,103409.0,86.8906,86.9345,86.6271,86.6973,103409.0
2020-07-24 10:40:00,98.71,98.86,98.64,98.68,132078.0,86.6973,86.8291,86.6359,86.671,132078.0
2020-07-24 10:45:00,98.69,98.9,98.63,98.64,131451.0,86.6798,86.8642,86.6271,86.6359,131451.0
2020-07-24 10:50:00,98.64,98.69,98.53,98.65,107965.0,86.6359,86.6798,86.5392,86.6446,107965.0
2020-07-24 10:55:00,98.65,98.67,98.47,98.62,165264.0,86.6446,86.6622,86.4865,86.6183,165264.0
2020-07-24 11:00:00,98.64,98.87,98.64,98.65,101679.0,86.6359,86.8379,86.6359,86.6446,101679.0
2020-07-24 11:05:00,98.63,98.69,98.44,98.44,119683.0,86.6271,86.6798,86.4602,86.4602,119683.0
2020-07-24 11:10:00,98.46,98.66,98.46,98.56,147767.0,86.4778,86.6534,86.4778,86.5656,147767.0
2020-07-24 11:15:00,98.56,98.65,98.48,98.56,179247.0,86.5656,86.6446,86.4953,86.5656,179247.0
2020-07-24 11:20:00,98.54,98.62,98.41,98.44,100093.0,86.548,86.6183,86.4338,86.4602,100093.0
2020-07-24 11:25:00,98.41,98.51,98.37,98.47,94547.0,86.4338,86.5217,86.3987,86.4865,94547.0
2020-07-24 11:30:00,98.47,98.54,98.36,98.41,111346.0,86.4865,86.548,86.3899,86.4338,111346.0
2020-07-24 11:35:00,98.41,98.54,98.37,98.39,114244.0,86.4338,86.548,86.3987,86.4163,114244.0
2020-07-24 11:40:00,98.39,98.42,98.26,98.39,125649.0,86.4163,86.4426,86.3021,86.4163,125649.0
2020-07-24 11:45:00,98.39,98.43,98.31,98.4,54762.0,86.4163,86.4514,86.346,86.4251,54762.0
2020-07-24 11:50:00,98.4,98.52,98.33,98.51,70079.0,86.4251,86.5305,86.3636,86.5217,70079.0
2020-07-24 11:55:00,98.52,98.58,98.27,98.35,111925.0,86.5305,86.5832,86.3109,86.3811,111925.0
2020-07-24 12:00:00,98.35,98.44,98.34,98.39,42447.0,86.3811,86.4602,86.3724,86.4163,42447.0
2020-07-24 12:05:00,98.39,98.45,98.3,98.37,61017.0,86.4163,86.469,86.3372,86.3987,61017.0
2020-07-24 12:10:00,98.37,98.62,98.37,98.62,56019.0,86.3987,86.6183,86.3987,86.6183,56019.0
2020-07-24 12:15:00,98.64,98.72,98.62,98.66,81405.0,86.6359,86.7061,86.6183,86.6534,81405.0
2020-07-24 12:20:00,98.63,98.78,98.6,98.72,65562.0,86.6271,86.7588,86.6007,86.7061,65562.0
2020-07-24 12:25:00,98.73,98.83,98.63,98.68,74546.0,86.7149,86.8027,86.6271,86.671,74546.0
2020-07-24 12:30:00,98.69,98.81,98.66,98.79,54294.0,86.6798,86.7852,86.6534,86.7676,54294.0
2020-07-24 12:35:00,98.79,98.9,98.79,98.82,239848.0,86.7676,86.8642,86.7676,86.7939,239848.0
2020-07-24 12:40:00,98.81,98.84,98.71,98.82,111922.0,86.7852,86.8115,86.6973,86.7939,111922.0
2020-07-24 12:45:00,98.82,98.84,98.71,98.73,85577.0,86.7939,86.8115,86.6973,86.7149,85577.0
2020-07-24 12:50:00,98.73,98.85,98.66,98.67,83567.0,86.7149,86.8203,86.6534,86.6622,83567.0
2020-07-24 12:55:00,98.67,98.77,98.62,98.7,101773.0,86.6622,86.75,86.6183,86.6885,101773.0
2020-07-24 13:00:00,98.71,98.87,98.67,98.75,65725.0,86.6973,86.8379,86.6622,86.7325,65725.0
2020-07-24 13:05:00,98.76,98.79,98.68,98.76,57009.0,86.7412,86.7676,86.671,86.7412,57009.0
2020-07-24 13:10:00,98.77,98.9,98.74,98.85,70903.0,86.75,86.8642,86.7237,86.8203,70903.0
2020-07-24 13:15:00,98.84,98.89,98.77,98.81,49281.0,86.8115,86.8554,86.75,86.7852,49281.0
2020-07-24 13:20:00,98.81,98.99,98.8,98.94,76811.0,86.7852,86.9433,86.7764,86.8993,76811.0
2020-07-24 13:25:00,98.94,99.04,98.84,98.86,80279.0,86.8993,86.9872,86.8115,86.8291,80279.0
2020-07-24 13:30:00,98.86,98.94,98.83,98.86,64842.0,86.8291,86.8993,86.8027,86.8291,64842.0
2020-07-24 13:35:00,98.86,98.9,98.76,98.76,42530.0,86.8291,86.8642,86.7412,86.7412,42530.0
2020-07-24 13:40:00,98.79,98.8,98.54,98.59,75235.0,86.7676,86.7764,86.548,86.5919,75235.0
2020-07-24 13:45:00,98.57,98.63,98.45,98.45,112871.0,86.5744,86.6271,86.469,86.469,112871.0
2020-07-24 13:50:00,98.47,98.61,98.41,98.59,77246.0,86.4865,86.6095,86.4338,86.5919,77246.0
2020-07-24 13:55:00,98.59,98.59,98.46,98.53,57071.0,86.5919,86.5919,86.4778,86.5392,57071.0
2020-07-24 14:00:00,98.53,98.6,98.47,98.5,57177.0,86.5392,86.6007,86.4865,86.5129,57177.0
2020-07-24 14:05:00,98.5,98.69,98.47,98.68,56962.0,86.5129,86.6798,86.4865,86.671,56962.0
2020-07-24 14:10:00,98.67,98.71,98.61,98.65,68146.0,86.6622,86.6973,86.6095,86.6446,68146.0
2020-07-24 14:15:00,98.66,98.68,98.54,98.66,78302.0,86.6534,86.671,86.548,86.6534,78302.0
2020-07-24 14:20:00,98.67,98.73,98.56,98.72,57122.0,86.6622,86.7149,86.5656,86.7061,57122.0
2020-07-24 14:25:00,98.71,98.75,98.65,98.65,49735.0,86.6973,86.7325,86.6446,86.6446,49735.0
2020-07-24 14:30:00,98.64,98.64,98.55,98.59,56772.0,86.6359,86.6359,86.5568,86.5919,56772.0
2020-07-24 14:35:00,98.59,98.68,98.54,98.67,41262.0,86.5919,86.671,86.548,86.6622,41262.0
2020-07-24 14:40:00,98.68,98.76,98.58,98.58,80923.0,86.671,86.7412,86.5832,86.5832,80923.0
2020-07-24 14:45:00,98.58,98.69,98.58,98.6,51087.0,86.5832,86.6798,86.5832,86.6007,51087.0
2020-07-24 14:50:00,98.61,98.63,98.53,98.54,51790.0,86.6095,86.6271,86.5392,86.548,51790.0
2020-07-24 14:55:00,98.54,98.58,98.48,98.51,53451.0,86.548,86.5832,86.4953,86.5217,53451.0
2020-07-24 15:00:00,98.5,98.66,98.46,98.64,83793.0,86.5129,86.6534,86.4778,86.6359,83793.0
2020-07-24 15:05:00,98.63,98.64,98.51,98.52,55451.0,86.6271,86.6359,86.5217,86.5305,55451.0
2020-07-24 15:10:00,98.51,98.59,98.48,98.51,53430.0,86.5217,86.5919,86.4953,86.5217,53430.0
2020-07-24 15:15:00,98.51,98.53,98.33,98.35,91825.0,86.5217,86.5392,86.3636,86.3811,91825.0
2020-07-24 15:20:00,98.36,98.44,98.3,98.31,70220.0,86.3899,86.4602,86.3372,86.346,70220.0
2020-07-24 15:25:00,98.31,98.37,98.21,98.23,125513.0,86.346,86.3987,86.2582,86.2757,125513.0
2020-07-24 15:30:00,98.22,98.32,98.12,98.15,180659.0,86.267,86.3548,86.1791,86.2055,180659.0
2020-07-24 15:35:00,98.15,98.42,98.15,98.36,137494.0,86.2055,86.4426,86.2055,86.3899,137494.0
2020-07-24 15:40:00,98.36,98.45,98.34,98.35,98048.0,86.3899,86.469,86.3724,86.3811,98048.0
2020-07-24 15:45:00,98.34,98.44,98.26,98.31,136121.0,86.3724,86.4602,86.3021,86.346,136121.0
2020-07-24 15:50:00,98.3,98.3,98.06,98.06,347430.0,86.3372,86.3372,86.1264,86.1264,347430.0
2020-07-24 15:55:00,98.06,98.32,97.94,98.28,559390.0,86.1264,86.3548,86.021,86.3197,559390.0
2020-07-27 09:30:00,97.51,97.51,96.52,96.71,619028.0,85.6434,85.6434,84.7738,84.9407,619028.0
2020-07-27 09:35:00,96.72,96.84,96.17,96.3,307250.0,84.9495,85.0549,84.4664,84.5806,307250.0
2020-07-27 09:40:00,96.26,96.64,96.17,96.31,234546.0,84.5455,84.8792,84.4664,84.5894,234546.0
2020-07-27 09:45:00,96.31,96.58,96.22,96.5,250995.0,84.5894,84.8265,84.5104,84.7563,250995.0
2020-07-27 09:50:00,96.5,96.96,96.29,96.91,274601.0,84.7563,85.1603,84.5718,85.1164,274601.0
2020-07-27 09:55:00,96.89,97.12,96.83,97.0,186522.0,85.0988,85.3008,85.0461,85.1954,186522.0
2020-07-27 10:00:00,97.01,97.01,96.75,96.91,147812.0,85.2042,85.2042,84.9759,85.1164,147812.0
2020-07-27 10:05:00,96.92,97.31,96.92,97.24,137414.0,85.1252,85.4677,85.1252,85.4062,137414.0
2020-07-27 10:10:00,97.25,97.27,97.03,97.2,128672.0,85.415,85.4326,85.2218,85.3711,128672.0
2020-07-27 10:15:00,97.22,97.42,97.19,97.4,142762.0,85.3887,85.5643,85.3623,85.5468,142762.0
2020-07-27 10:20:00,97.4,97.54,97.34,97.51,177317.0,85.5468,85.6697,85.4941,85.6434,177317.0
2020-07-27 10:25:00,97.52,97.55,97.36,97.54,93215.0,85.6522,85.6785,85.5116,85.6697,93215.0
2020-07-27 10:30:00,97.52,97.54,97.43,97.47,110558.0,85.6522,85.6697,85.5731,85.6082,110558.0
2020-07-27 10:35:00,97.47,97.63,97.44,97.56,107225.0,85.6082,85.7488,85.5819,85.6873,107225.0
2020-07-27 10:40:00,97.57,97.57,97.35,97.37,103006.0,85.6961,85.6961,85.5028,85.5204,103006.0
2020-07-27 10:45:00,97.39,97.45,97.18,97.43,121805.0,85.538,85.5907,85.3535,85.5731,121805.0
2020-07-27 10:50:00,97.43,97.52,97.34,97.36,78305.0,85.5731,85.6522,85.4941,85.5116,78305.0
2020-07-27 10:55:00,97.37,97.39,97.18,97.21,85205.0,85.5204,85.538,85.3535,85.3799,85205.0
2020-07-27 11:00:00,97.21,97.29,97.19,97.2,127596.0,85.3799,85.4501,85.3623,85.3711,127596.0
2020-07-27 11:05:00,97.21,97.27,97.13,97.2,74232.0,85.3799,85.4326,85.3096,85.3711,74232.0
2020-07-27 11:10:00,97.2,97.42,97.16,97.38,66652.0,85.3711,85.5643,85.336,85.5292,66652.0
2020-07-27 11:15:00,97.37,97.38,97.19,97.19,130084.0,85.5204,85.5292,85.3623,85.3623,130084.0
2020-07-27 11:20:00,97.19,97.21,97.1,97.1,114411.0,85.3623,85.3799,85.2833,85.2833,114411.0
2020-07-27 11:25:00,97.1,97.19,96.98,97.03,117655.0,85.2833,85.3623,85.1779,85.2218,117655.0
2020-07-27 11:30:00,97.06,97.12,96.99,97.03,68815.0,85.2481,85.3008,85.1867,85.2218,68815.0
2020-07-27 11:35:00,97.02,97.05,96.91,97.04,113828.0,85.213,85.2393,85.1164,85.2306,113828.0
2020-07-27 11:40:00,97.04,97.05,96.97,97.03,76483.0,85.2306,85.2393,85.1691,85.2218,76483.0
2020-07-27 11:45:00,97.02,97.04,96.87,96.92,115247.0,85.213,85.2306,85.0813,85.1252,115247.0
2020-07-27 11:50:00,96.91,97.01,96.86,96.88,55069.0,85.1164,85.2042,85.0725,85.09,55069.0
2020-07-27 11:55:00,96.89,97.01,96.88,96.93,64946.0,85.0988,85.2042,85.09,85.134,64946.0
2020-07-27 12:00:00,96.93,96.95,96.81,96.83,83063.0,85.134,85.1515,85.0286,85.0461,83063.0
2020-07-27 12:05:00,96.83,96.98,96.83,96.96,81192.0,85.0461,85.1779,85.0461,85.1603,81192.0
2020-07-27 12:10:00,96.96,97.0,96.86,96.86,56376.0,85.1603,85.1954,85.0725,85.0725,56376.0
2020-07-27 12:15:00,96.88,96.95,96.87,96.91,40558.0,85.09,85.1515,85.0813,85.1164,40558.0
2020-07-27 12:20:00,96.89,97.03,96.89,96.97,62002.0,85.0988,85.2218,85.0988,85.1691,62002.0
2020-07-27 12:25:00,96.95,97.05,96.92,97.0,69557.0,85.1515,85.2393,85.1252,85.1954,69557.0
2020-07-27 12:30:00,97.0,97.02,96.9,96.96,93813.0,85.1954,85.213,85.1076,85.1603,93813.0
2020-07-27 12:35:00,96.96,97.04,96.81,96.84,94046.0,85.1603,85.2306,85.0286,85.0549,94046.0
2020-07-27 12:40:00,96.83,96.88,96.75,96.78,72285.0,85.0461,85.09,84.9759,85.0022,72285.0
2020-07-27 12:45:00,96.78,96.87,96.76,96.84,97624.0,85.0022,85.0813,84.9846,85.0549,97624.0
2020-07-27 12:50:00,96.83,96.87,96.75,96.75,45056.0,85.0461,85.0813,84.9759,84.9759,45056.0
2020-07-27 12:55:00,96.74,96.77,96.67,96.69,69440.0,84.9671,84.9934,84.9056,84.9232,69440.0
2020-07-27 13:00:00,96.69,96.77,96.66,96.68,38603.0,84.9232,84.9934,84.8968,84.9144,38603.0
2020-07-27 13:05:00,96.68,96.72,96.62,96.69,72281.0,84.9144,84.9495,84.8617,84.9232,72281.0
2020-07-27 13:10:00,96.7,96.81,96.69,96.8,41975.0,84.9319,85.0286,84.9232,85.0198,41975.0
2020-07-27 13:15:00,96.8,96.85,96.74,96.75,52097.0,85.0198,85.0637,84.9671,84.9759,52097.0
2020-07-27 13:20:00,96.74,96.76,96.6,96.61,67706.0,84.9671,84.9846,84.8441,84.8529,67706.0
2020-07-27 13:25:00,96.6,96.62,96.52,96.57,100757.0,84.8441,84.8617,84.7738,84.8178,100757.0
2020-07-27 13:30:00,96.58,96.64,96.56,96.63,48726.0,84.8265,84.8792,84.809,84.8705,48726.0
2020-07-27 13:35:00,96.63,96.66,96.6,96.63,45654.0,84.8705,84.8968,84.8441,84.8705,45654.0
2020-07-27 13:40:00,96.64,96.69,96.6,96.66,85700.0,84.8792,84.9232,84.8441,84.8968,85700.0
2020-07-27 13:45:00,96.68,96.7,96.6,96.61,59944.0,84.9144,84.9319,84.8441,84.8529,59944.0
2020-07-27 13:50:00,96.61,96.62,96.53,96.59,71449.0,84.8529,84.8617,84.7826,84.8353,71449.0
2020-07-27 13:55:00,96.59,96.63,96.57,96.59,57975.0,84.8353,84.8705,84.8178,84.8353,57975.0
2020-07-27 14:00:00,96.59,96.61,96.44,96.45,164805.0,84.8353,84.8529,84.7036,84.7124,164805.0
2020-07-27 14:05:00,96.47,96.47,96.35,96.36,85229.0,84.7299,84.7299,84.6245,84.6333,85229.0
2020-07-27 14:10:00,96.37,96.41,96.28,96.3,76947.0,84.6421,84.6772,84.5631,84.5806,76947.0
2020-07-27 14:15:00,96.3,96.37,96.25,96.35,93748.0,84.5806,84.6421,84.5367,84.6245,93748.0
2020-07-27 14:20:00,96.36,96.5,96.35,96.48,85673.0,84.6333,84.7563,84.6245,84.7387,85673.0
2020-07-27 14:25:00,96.48,96.49,96.41,96.43,48597.0,84.7387,84.7475,84.6772,84.6948,48597.0
2020-07-27 14:30:00,96.43,96.49,96.38,96.38,55914.0,84.6948,84.7475,84.6509,84.6509,55914.0
2020-07-27 14:35:00,96.39,96.5,96.35,96.48,101525.0,84.6597,84.7563,84.6245,84.7387,101525.0
2020-07-27 14:40:00,96.5,96.53,96.46,96.52,86144.0,84.7563,84.7826,84.7211,84.7738,86144.0
2020-07-27 14:45:00,96.52,96.61,96.5,96.52,86758.0,84.7738,84.8529,84.7563,84.7738,86758.0
2020-07-27 14:50:00,96.52,96.58,96.45,96.47,76690.0,84.7738,84.8265,84.7124,84.7299,76690.0
2020-07-27 14:55:00,96.46,96.47,96.34,96.38,69584.0,84.7211,84.7299,84.6158,84.6509,69584.0
2020-07-27 15:00:00,96.36,96.41,96.32,96.4,185127.0,84.6333,84.6772,84.5982,84.6685,185127.0
2020-07-27 15:05:00,96.38,96.47,96.36,96.44,132373.0,84.6509,84.7299,84.6333,84.7036,132373.0
2020-07-27 15:10:00,96.45,96.53,96.42,96.43,242846.0,84.7124,84.7826,84.686,84.6948,242846.0
2020-07-27 15:15:00,96.44,96.53,96.35,96.39,111088.0,84.7036,84.7826,84.6245,84.6597,111088.0
2020-07-27 15:20:00,96.39,96.7,96.36,96.62,110984.0,84.6597,84.9319,84.6333,84.8617,110984.0
2020-07-27 15:25:00,96.63,96.83,96.63,96.73,134966.0,84.8705,85.0461,84.8705,84.9583,134966.0
2020-07-27 15:30:00,96.73,96.89,96.72,96.86,103071.0,84.9583,85.0988,84.9495,85.0725,103071.0
2020-07-27 15:35:00,96.86,96.88,96.73,96.75,92523.0,85.0725,85.09,84.9583,84.9759,92523.0
2020-07-27 15:40:00,96.75,96.84,96.7,96.79,82285.0,84.9759,85.0549,84.9319,85.011,82285.0
2020-07-27 15:45:00,96.78,96.91,96.68,96.89,115562.0,85.0022,85.1164,84.9144,85.0988,115562.0
2020-07-27 15:50:00,96.89,96.96,96.81,96.88,280707.0,85.0988,85.1603,85.0286,85.09,280707.0
2020-07-27 15:55:00,96.88,96.97,96.8,96.89,487254.0,85.09,85.1691,85.0198,85.0988,487254.0
2020-07-28 09:30:00,96.52,97.44,96.5,97.24,445381.0,84.7738,85.5819,84.7563,85.4062,445381.0
2020-07-28 09:35:00,97.22,97.4,97.09,97.35,142324.0,85.3887,85.5468,85.2745,85.5028,142324.0
2020-07-28 09:40:00,97.37,97.49,97.2,97.27,146320.0,85.5204,85.6258,85.3711,85.4326,146320.0
2020-07-28 09:45:00,97.25,97.31,96.9,96.93,170001.0,85.415,85.4677,85.1076,85.134,170001.0
2020-07-28 09:50:00,96.94,97.2,96.93,97.07,177200.0,85.1427,85.3711,85.134,85.2569,177200.0
2020-07-28 09:55:00,97.05,97.26,96.93,97.23,152648.0,85.2393,85.4238,85.134,85.3974,152648.0
2020-07-28 10:00:00,97.27,97.59,97.24,97.54,183239.0,85.4326,85.7136,85.4062,85.6697,183239.0
2020-07-28 10:05:00,97.54,97.62,97.42,97.54,141262.0,85.6697,85.74,85.5643,85.6697,141262.0
2020-07-28 10:10:00,97.54,97.62,97.38,97.55,115359.0,85.6697,85.74,85.5292,85.6785,115359.0
2020-07-28 10:15:00,97.57,97.64,97.51,97.6,98535.0,85.6961,85.7575,85.6434,85.7224,98535.0
2020-07-28 10:20:00,97.6,97.61,97.4,97.45,82568.0,85.7224,85.7312,85.5468,85.5907,82568.0
2020-07-28 10:25:00,97.44,97.45,97.13,97.23,118665.0,85.5819,85.5907,85.3096,85.3974,118665.0
2020-07-28 10:30:00,97.24,97.4,97.14,97.19,159380.0,85.4062,85.5468,85.3184,85.3623,159380.0
2020-07-28 10:35:00,97.2,97.31,97.07,97.1,107616.0,85.3711,85.4677,85.2569,85.2833,107616.0
2020-07-28 10:40:00,97.09,97.13,96.83,96.86,118708.0,85.2745,85.3096,85.0461,85.0725,118708.0
2020-07-28 10:45:00,96.86,96.99,96.85,96.97,81827.0,85.0725,85.1867,85.0637,85.1691,81827.0
2020-07-28 10:50:00,96.96,97.04,96.89,97.03,111442.0,85.1603,85.2306,85.0988,85.2218,111442.0
2020-07-28 10:55:00,97.02,97.14,96.99,97.05,95596.0,85.213,85.3184,85.1867,85.2393,95596.0
2020-07-28 11:00:00,97.05,97.16,96.96,96.98,76389.0,85.2393,85.336,85.1603,85.1779,76389.0
2020-07-28 11:05:00,96.99,97.07,96.9,97.07,53112.0,85.1867,85.2569,85.1076,85.2569,53112.0
2020-07-28 11:10:00,97.07,97.42,97.06,97.36,234632.0,85.2569,85.5643,85.2481,85.5116,234632.0
2020-07-28 11:15:00,97.35,97.35,97.17,97.27,69528.0,85.5028,85.5028,85.3447,85.4326,69528.0
2020-07-28 11:20:00,97.27,97.29,97.17,97.26,55227.0,85.4326,85.4501,85.3447,85.4238,55227.0
2020-07-28 11:25:00,97.23,97.32,97.2,97.28,94121.0,85.3974,85.4765,85.3711,85.4414,94121.0
2020-07-28 11:30:00,97.29,97.36,97.21,97.29,78089.0,85.4501,85.5116,85.3799,85.4501,78089.0
2020-07-28 11:35:00,97.27,97.38,97.21,97.36,67628.0,85.4326,85.5292,85.3799,85.5116,67628.0
2020-07-28 11:40:00,97.36,97.37,97.22,97.22,66352.0,85.5116,85.5204,85.3887,85.3887,66352.0
2020-07-28 11:45:00,97.22,97.3,97.15,97.27,60802.0,85.3887,85.4589,85.3272,85.4326,60802.0
2020-07-28 11:50:00,97.26,97.3,97.24,97.28,158937.0,85.4238,85.4589,85.4062,85.4414,158937.0
2020-07-28 11:55:00,97.28,97.36,97.26,97.34,62317.0,85.4414,85.5116,85.4238,85.4941,62317.0
2020-07-28 12:00:00,97.32,97.38,97.26,97.31,43237.0,85.4765,85.5292,85.4238,85.4677,43237.0
2020-07-28 12:05:00,97.29,97.35,97.23,97.23,70807.0,85.4501,85.5028,85.3974,85.3974,70807.0
2020-07-28 12:10:00,97.23,97.24,97.12,97.15,80219.0,85.3974,85.4062,85.3008,85.3272,80219.0
2020-07-28 12:15:00,97.14,97.22,97.12,97.14,92697.0,85.3184,85.3887,85.3008,85.3184,92697.0
2020-07-28 12:20:00,97.14,97.16,97.05,97.09,50030.0,85.3184,85.336,85.2393,85.2745,50030.0
2020-07-28 12:25:00,97.1,97.12,96.96,97.04,52229.0,85.2833,85.3008,85.1603,85.2306,52229.0
2020-07-28 12:30:00,97.04,97.13,97.01,97.12,79686.0,85.2306,85.3096,85.2042,85.3008,79686.0
2020-07-28 12:35:00,97.12,97.22,97.09,97.11,102453.0,85.3008,85.3887,85.2745,85.292,102453.0
2020-07-28 12:40:00,97.1,97.13,97.02,97.02,38214.0,85.2833,85.3096,85.213,85.213,38214.0
2020-07-28 12:45:00,97.03,97.05,96.99,97.04,57768.0,85.2218,85.2393,85.1867,85.2306,57768.0
2020-07-28 12:50:00,97.04,97.13,97.02,97.12,55802.0,85.2306,85.3096,85.213,85.3008,55802.0
2020-07-28 12:55:00,97.12,97.18,97.06,97.16,58516.0,85.3008,85.3535,85.2481,85.336,58516.0
2020-07-28 13:00:00,97.17,97.22,97.12,97.18,69074.0,85.3447,85.3887,85.3008,85.3535,69074.0
2020-07-28 13:05:00,97.18,97.21,97.15,97.17,53048.0,85.3535,85.3799,85.3272,85.3447,53048.0
2020-07-28 13:10:00,97.16,97.17,97.0,97.03,49167.0,85.336,85.3447,85.1954,85.2218,49167.0
2020-07-28 13:15:00,97.02,97.07,97.01,97.06,66482.0,85.213,85.2569,85.2042,85.2481,66482.0
2020-07-28 13:20:00,97.06,97.09,97.02,97.03,64394.0,85.2481,85.2745,85.213,85.2218,64394.0
2020-07-28 13:25:00,97.02,97.07,96.96,97.06,92567.0,85.213,85.2569,85.1603,85.2481,92567.0
2020-07-28 13:30:00,97.06,97.11,96.98,97.0,138698.0,85.2481,85.292,85.1779,85.1954,138698.0
2020-07-28 13:35:00,96.99,97.02,96.92,96.93,76205.0,85.1867,85.213,85.1252,85.134,76205.0
2020-07-28 13:40:00,96.93,97.04,96.93,96.97,76350.0,85.134,85.2306,85.134,85.1691,76350.0
2020-07-28 13:45:00,96.98,97.05,96.97,97.04,35461.0,85.1779,85.2393,85.1691,85.2306,35461.0
2020-07-28 13:50:00,97.04,97.16,97.03,97.16,135655.0,85.2306,85.336,85.2218,85.336,135655.0
2020-07-28 13:55:00,97.15,97.28,97.15,97.27,98911.0,85.3272,85.4414,85.3272,85.4326,98911.0
2020-07-28 14:00:00,97.27,97.44,97.26,97.42,88607.0,85.4326,85.5819,85.4238,85.5643,88607.0
2020-07-28 14:05:00,97.43,97.61,97.4,97.59,83959.0,85.5731,85.7312,85.5468,85.7136,83959.0
2020-07-28 14:10:00,97.59,97.74,97.58,97.65,110654.0,85.7136,85.8454,85.7048,85.7663,110654.0
2020-07-28 14:15:00,97.65,97.69,97.57,97.61,107248.0,85.7663,85.8015,85.6961,85.7312,107248.0
2020-07-28 14:20:00,97.62,97.62,97.45,97.6,101460.0,85.74,85.74,85.5907,85.7224,101460.0
2020-07-28 14:25:00,97.6,97.6,97.52,97.56,53174.0,85.7224,85.7224,85.6522,85.6873,53174.0
2020-07-28 14:30:00,97.56,97.68,97.56,97.66,60030.0,85.6873,85.7927,85.6873,85.7751,60030.0
2020-07-28 14:35:00,97.66,97.78,97.64,97.76,63285.0,85.7751,85.8805,85.7575,85.8629,63285.0
2020-07-28 14:40:00,97.77,97.77,97.7,97.76,91856.0,85.8717,85.8717,85.8102,85.8629,91856.0
2020-07-28 14:45:00,97.77,97.82,97.7,97.73,80401.0,85.8717,85.9156,85.8102,85.8366,80401.0
2020-07-28 14:50:00,97.72,97.77,97.66,97.7,93654.0,85.8278,85.8717,85.7751,85.8102,93654.0
2020-07-28 14:55:00,97.7,97.77,97.66,97.73,195715.0,85.8102,85.8717,85.7751,85.8366,195715.0
2020-07-28 15:00:00,97.72,97.79,97.68,97.75,88049.0,85.8278,85.8893,85.7927,85.8542,88049.0
2020-07-28 15:05:00,97.74,97.86,97.71,97.81,88045.0,85.8454,85.9508,85.819,85.9069,88045.0
2020-07-28 15:10:00,97.82,97.88,97.76,97.82,105846.0,85.9156,85.9683,85.8629,85.9156,105846.0
2020-07-28 15:15:00,97.82,97.89,97.8,97.83,108991.0,85.9156,85.9771,85.8981,85.9244,108991.0
2020-07-28 15:20:00,97.82,97.83,97.55,97.59,118384.0,85.9156,85.9244,85.6785,85.7136,118384.0
2020-07-28 15:25:00,97.59,97.6,97.46,97.49,62492.0,85.7136,85.7224,85.5995,85.6258,62492.0
2020-07-28 15:30:00,97.48,97.58,97.41,97.42,148578.0,85.617,85.7048,85.5555,85.5643,148578.0
2020-07-28 15:35:00,97.42,97.49,97.28,97.3,144582.0,85.5643,85.6258,85.4414,85.4589,144582.0
2020-07-28 15:40:00,97.3,97.36,97.25,97.33,118370.0,85.4589,85.5116,85.415,85.4853,118370.0
2020-07-28 15:45:00,97.33,97.45,97.21,97.22,190995.0,85.4853,85.5907,85.3799,85.3887,190995.0
2020-07-28 15:50:00,97.22,97.35,97.15,97.28,246940.0,85.3887,85.5028,85.3272,85.4414,246940.0
2020-07-28 15:55:00,97.28,97.42,97.15,97.34,527455.0,85.4414,85.5643,85.3272,85.4941,527455.0
2020-07-29 09:30:00,97.07,97.48,97.0,97.3,354714.0,85.2569,85.617,85.1954,85.4589,354714.0
2020-07-29 09:35:00,97.33,97.43,97.01,97.09,185517.0,85.4853,85.5731,85.2042,85.2745,185517.0
2020-07-29 09:40:00,97.1,97.45,97.08,97.44,160937.0,85.2833,85.5907,85.2657,85.5819,160937.0
2020-07-29 09:45:00,97.42,97.6,97.36,97.59,166674.0,85.5643,85.7224,85.5116,85.7136,166674.0
2020-07-29 09:50:00,97.58,97.64,97.44,97.63,161485.0,85.7048,85.7575,85.5819,85.7488,161485.0
2020-07-29 09:55:00,97.63,97.72,97.41,97.41,227356.0,85.7488,85.8278,85.5555,85.5555,227356.0
2020-07-29 10:00:00,97.42,97.46,97.22,97.22,189852.0,85.5643,85.5995,85.3887,85.3887,189852.0
2020-07-29 10:05:00,97.23,97.37,97.16,97.28,101442.0,85.3974,85.5204,85.336,85.4414,101442.0
2020-07-29 10:10:00,97.3,97.59,97.27,97.58,104144.0,85.4589,85.7136,85.4326,85.7048,104144.0
2020-07-29 10:15:00,97.58,97.89,97.58,97.7,147964.0,85.7048,85.9771,85.7048,85.8102,147964.0
2020-07-29 10:20:00,97.7,97.83,97.65,97.83,107372.0,85.8102,85.9244,85.7663,85.9244,107372.0
2020-07-29 10:25:00,97.84,97.84,97.46,97.46,90113.0,85.9332,85.9332,85.5995,85.5995,90113.0
2020-07-29 10:30:00,97.48,97.52,97.38,97.43,73460.0,85.617,85.6522,85.5292,85.5731,73460.0
2020-07-29 10:35:00,97.42,97.42,97.21,97.28,121885.0,85.5643,85.5643,85.3799,85.4414,121885.0
2020-07-29 10:40:00,97.28,97.37,97.21,97.26,86567.0,85.4414,85.5204,85.3799,85.4238,86567.0
2020-07-29 10:45:00,97.25,97.41,97.24,97.38,86263.0,85.415,85.5555,85.4062,85.5292,86263.0
2020-07-29 10:50:00,97.38,97.38,97.28,97.31,48151.0,85.5292,85.5292,85.4414,85.4677,48151.0
2020-07-29 10:55:00,97.3,97.43,97.29,97.42,63093.0,85.4589,85.5731,85.4501,85.5643,63093.0
2020-07-29 11:00:00,97.42,97.6,97.39,97.59,134755.0,85.5643,85.7224,85.538,85.7136,134755.0
2020-07-29 11:05:00,97.58,97.62,97.43,97.48,109198.0,85.7048,85.74,85.5731,85.617,109198.0
2020-07-29 11:10:00,97.48,97.51,97.42,97.47,46508.0,85.617,85.6434,85.5643,85.6082,46508.0
2020-07-29 11:15:00,97.48,97.6,97.44,97.53,112987.0,85.617,85.7224,85.5819,85.6609,112987.0
2020-07-29 11:20:00,97.54,97.73,97.53,97.73,58130.0,85.6697,85.8366,85.6609,85.8366,58130.0
2020-07-29 11:25:00,97.74,97.97,97.71,97.97,84162.0,85.8454,86.0474,85.819,86.0474,84162.0
2020-07-29 11:30:00,97.95,98.06,97.94,98.0,96024.0,86.0298,86.1264,86.021,86.0737,96024.0
2020-07-29 11:35:00,98.02,98.08,97.96,98.08,63250.0,86.0913,86.144,86.0386,86.144,63250.0
2020-07-29 11:40:00,98.06,98.11,98.01,98.02,68687.0,86.1264,86.1704,86.0825,86.0913,68687.0
2020-07-29 11:45:00,98.04,98.16,97.99,98.15,92395.0,86.1089,86.2143,86.065,86.2055,92395.0
2020-07-29 11:50:00,98.15,98.23,98.15,98.19,63919.0,86.2055,86.2757,86.2055,86.2406,63919.0
2020-07-29 11:55:00,98.18,98.18,98.06,98.13,91083.0,86.2318,86.2318,86.1264,86.1879,91083.0
2020-07-29 12:00:00,98.13,98.4,98.12,98.39,161980.0,86.1879,86.4251,86.1791,86.4163,161980.0
2020-07-29 12:05:00,98.39,98.81,98.39,98.76,232416.0,86.4163,86.7852,86.4163,86.7412,232416.0
2020-07-29 12:10:00,98.75,98.77,98.56,98.57,224538.0,86.7325,86.75,86.5656,86.5744,224538.0
2020-07-29 12:15:00,98.56,98.62,98.41,98.48,100343.0,86.5656,86.6183,86.4338,86.4953,100343.0
2020-07-29 12:20:00,98.48,98.75,98.48,98.75,74278.0,86.4953,86.7325,86.4953,86.7325,74278.0
2020-07-29 12:25:00,98.73,98.84,98.72,98.76,69116.0,86.7149,86.8115,86.7061,86.7412,69116.0
2020-07-29 12:30:00,98.76,98.84,98.67,98.77,85231.0,86.7412,86.8115,86.6622,86.75,85231.0
2020-07-29 12:35:00,98.77,98.93,98.74,98.92,120605.0,86.75,86.8906,86.7237,86.8818,120605.0
2020-07-29 12:40:00,98.93,99.2,98.9,99.18,204196.0,86.8906,87.1277,86.8642,87.1101,204196.0
2020-07-29 12:45:00,99.18,99.19,98.91,99.03,131044.0,87.1101,87.1189,86.873,86.9784,131044.0
2020-07-29 12:50:00,99.04,99.1,98.98,99.02,113871.0,86.9872,87.0399,86.9345,86.9696,113871.0
2020-07-29 12:55:00,99.02,99.07,98.92,98.96,79963.0,86.9696,87.0135,86.8818,86.9169,79963.0
2020-07-29 13:00:00,98.96,99.12,98.93,99.1,65862.0,86.9169,87.0574,86.8906,87.0399,65862.0
2020-07-29 13:05:00,99.12,99.12,99.05,99.11,62622.0,87.0574,87.0574,86.996,87.0487,62622.0
2020-07-29 13:10:00,99.11,99.14,99.07,99.13,47952.0,87.0487,87.075,87.0135,87.0662,47952.0
2020-07-29 13:15:00,99.12,99.32,99.1,99.31,158423.0,87.0574,87.2331,87.0399,87.2243,158423.0
2020-07-29 13:20:00,99.31,99.47,99.31,99.36,127623.0,87.2243,87.3648,87.2243,87.2682,127623.0
2020-07-29 13:25:00,99.37,99.42,99.29,99.42,83220.0,87.277,87.3209,87.2067,87.3209,83220.0
2020-07-29 13:30:00,99.43,99.49,99.39,99.44,79129.0,87.3297,87.3824,87.2946,87.3385,79129.0
2020-07-29 13:35:00,99.45,99.46,99.14,99.14,115792.0,87.3473,87.3561,87.075,87.075,115792.0
2020-07-29 13:40:00,99.13,99.15,99.04,99.14,126848.0,87.0662,87.0838,86.9872,87.075,126848.0
2020-07-29 13:45:00,99.14,99.23,99.07,99.23,86058.0,87.075,87.1541,87.0135,87.1541,86058.0
2020-07-29 13:50:00,99.21,99.26,99.19,99.26,64463.0,87.1365,87.1804,87.1189,87.1804,64463.0
2020-07-29 13:55:00,99.25,99.26,99.13,99.25,102027.0,87.1716,87.1804,87.0662,87.1716,102027.0
2020-07-29 14:00:00,99.25,99.41,99.13,99.26,146908.0,87.1716,87.3121,87.0662,87.1804,146908.0
2020-07-29 14:05:00,99.25,99.28,99.14,99.15,67400.0,87.1716,87.198,87.075,87.0838,67400.0
2020-07-29 14:10:00,99.16,99.17,98.85,98.95,184694.0,87.0926,87.1014,86.8203,86.9081,184694.0
2020-07-29 14:15:00,98.96,99.03,98.93,99.01,51569.0,86.9169,86.9784,86.8906,86.9608,51569.0
2020-07-29 14:20:00,99.0,99.06,98.94,99.02,63984.0,86.952,87.0047,86.8993,86.9696,63984.0
2020-07-29 14:25:00,99.01,99.01,98.84,98.86,50016.0,86.9608,86.9608,86.8115,86.8291,50016.0
2020-07-29 14:30:00,98.86,98.95,98.84,98.92,59216.0,86.8291,86.9081,86.8115,86.8818,59216.0
2020-07-29 14:35:00,98.92,98.96,98.85,98.95,85385.0,86.8818,86.9169,86.8203,86.9081,85385.0
2020-07-29 14:40:00,98.96,99.09,98.93,99.05,146786.0,86.9169,87.0311,86.8906,86.996,146786.0
2020-07-29 14:45:00,99.05,99.25,99.01,99.15,108696.0,86.996,87.1716,86.9608,87.0838,108696.0
2020-07-29 14:50:00,99.15,99.35,99.14,99.34,98244.0,87.0838,87.2594,87.075,87.2507,98244.0
2020-07-29 14:55:00,99.34,99.4,99.23,99.25,95916.0,87.2507,87.3034,87.1541,87.1716,95916.0
2020-07-29 15:00:00,99.26,99.29,99.07,99.12,128789.0,87.1804,87.2067,87.0135,87.0574,128789.0
2020-07-29 15:05:00,99.11,99.21,99.08,99.17,134148.0,87.0487,87.1365,87.0223,87.1014,134148.0
2020-07-29 15:10:00,99.17,99.36,99.14,99.36,104950.0,87.1014,87.2682,87.075,87.2682,104950.0
2020-07-29 15:15:00,99.37,99.47,99.3,99.45,119857.0,87.277,87.3648,87.2155,87.3473,119857.0
2020-07-29 15:20:00,99.45,99.58,99.35,99.38,192956.0,87.3473,87.4615,87.2594,87.2858,192956.0
2020-07-29 15:25:00,99.38,99.53,99.28,99.48,148583.0,87.2858,87.4175,87.198,87.3736,148583.0
2020-07-29 15:30:00,99.48,99.55,99.34,99.42,171653.0,87.3736,87.4351,87.2507,87.3209,171653.0
2020-07-29 15:35:00,99.43,99.47,99.33,99.37,109211.0,87.3297,87.3648,87.2419,87.277,109211.0
2020-07-29 15:40:00,99.37,99.5,99.3,99.44,127931.0,87.277,87.3912,87.2155,87.3385,127931.0
2020-07-29 15:45:00,99.44,99.6,99.35,99.56,147754.0,87.3385,87.479,87.2594,87.4439,147754.0
2020-07-29 15:50:00,99.57,99.64,99.37,99.38,278054.0,87.4527,87.5142,87.277,87.2858,278054.0
2020-07-29 15:55:00,99.38,99.71,99.38,99.68,473714.0,87.2858,87.5756,87.2858,87.5493,473714.0
2020-07-30 09:30:00,97.54,97.74,97.26,97.32,508718.0,85.6697,85.8454,85.4238,85.4765,508718.0
2020-07-30 09:35:00,97.34,97.42,96.96,97.07,334052.0,85.4941,85.5643,85.1603,85.2569,334052.0
2020-07-30 09:40:00,97.07,97.15,96.5,96.71,378624.0,85.2569,85.3272,84.7563,84.9407,378624.0
2020-07-30 09:45:00,96.74,96.95,96.61,96.69,312033.0,84.9671,85.1515,84.8529,84.9232,312033.0
2020-07-30 09:50:00,96.69,96.69,96.22,96.27,343823.0,84.9232,84.9232,84.5104,84.5543,343823.0
2020-07-30 09:55:00,96.25,96.31,96.07,96.21,314136.0,84.5367,84.5894,84.3786,84.5016,314136.0
2020-07-30 10:00:00,96.2,96.46,96.05,96.45,433839.0,84.4928,84.7211,84.361,84.7124,433839.0
2020-07-30 10:05:00,96.47,96.58,96.18,96.56,273958.0,84.7299,84.8265,84.4752,84.809,273958.0
2020-07-30 10:10:00,96.56,96.87,96.53,96.85,283311.0,84.809,85.0813,84.7826,85.0637,283311.0
2020-07-30 10:15:00,96.85,97.08,96.73,96.99,229198.0,85.0637,85.2657,84.9583,85.1867,229198.0
2020-07-30 10:20:00,96.98,97.07,96.75,96.99,194676.0,85.1779,85.2569,84.9759,85.1867,194676.0
2020-07-30 10:25:00,96.99,97.05,96.54,96.59,170582.0,85.1867,85.2393,84.7914,84.8353,170582.0
2020-07-30 10:30:00,96.6,96.66,96.51,96.57,215252.0,84.8441,84.8968,84.7651,84.8178,215252.0
2020-07-30 10:35:00,96.59,96.67,96.4,96.6,184815.0,84.8353,84.9056,84.6685,84.8441,184815.0
2020-07-30 10:40:00,96.61,96.62,96.37,96.41,157755.0,84.8529,84.8617,84.6421,84.6772,157755.0
2020-07-30 10:45:00,96.41,96.46,96.12,96.14,207490.0,84.6772,84.7211,84.4225,84.4401,207490.0
2020-07-30 10:50:00,96.14,96.3,96.14,96.14,157219.0,84.4401,84.5806,84.4401,84.4401,157219.0
2020-07-30 10:55:00,96.16,96.34,96.14,96.29,131292.0,84.4577,84.6158,84.4401,84.5718,131292.0
2020-07-30 11:00:00,96.31,96.59,96.27,96.59,227875.0,84.5894,84.8353,84.5543,84.8353,227875.0
2020-07-30 11:05:00,96.59,96.73,96.57,96.71,195639.0,84.8353,84.9583,84.8178,84.9407,195639.0
2020-07-30 11:10:00,96.72,97.03,96.68,96.98,163775.0,84.9495,85.2218,84.9144,85.1779,163775.0
2020-07-30 11:15:00,96.98,96.99,96.81,96.92,139127.0,85.1779,85.1867,85.0286,85.1252,139127.0
2020-07-30 11:20:00,96.9,96.98,96.81,96.89,171237.0,85.1076,85.1779,85.0286,85.0988,171237.0
2020-07-30 11:25:00,96.88,96.99,96.78,96.81,218684.0,85.09,85.1867,85.0022,85.0286,218684.0
2020-07-30 11:30:00,96.78,96.95,96.72,96.95,124782.0,85.0022,85.1515,84.9495,85.1515,124782.0
2020-07-30 11:35:00,96.95,97.08,96.84,96.87,141183.0,85.1515,85.2657,85.0549,85.0813,141183.0
2020-07-30 11:40:00,96.88,96.98,96.8,96.81,132274.0,85.09,85.1779,85.0198,85.0286,132274.0
2020-07-30 11:45:00,96.81,96.82,96.6,96.61,168672.0,85.0286,85.0373,84.8441,84.8529,168672.0
2020-07-30 11:50:00,96.61,96.75,96.6,96.68,95973.0,84.8529,84.9759,84.8441,84.9144,95973.0
2020-07-30 11:55:00,96.69,96.74,96.48,96.56,130565.0,84.9232,84.9671,84.7387,84.809,130565.0
2020-07-30 12:00:00,96.56,96.63,96.4,96.48,129932.0,84.809,84.8705,84.6685,84.7387,129932.0
2020-07-30 12:05:00,96.49,96.49,96.32,96.34,102316.0,84.7475,84.7475,84.5982,84.6158,102316.0
2020-07-30 12:10:00,96.34,96.45,96.3,96.43,111256.0,84.6158,84.7124,84.5806,84.6948,111256.0
2020-07-30 12:15:00,96.44,96.9,96.43,96.81,146474.0,84.7036,85.1076,84.6948,85.0286,146474.0
2020-07-30 12:20:00,96.81,96.86,96.73,96.77,132787.0,85.0286,85.0725,84.9583,84.9934,132787.0
2020-07-30 12:25:00,96.77,96.77,96.66,96.7,62914.0,84.9934,84.9934,84.8968,84.9319,62914.0
2020-07-30 12:30:00,96.71,96.97,96.71,96.95,81432.0,84.9407,85.1691,84.9407,85.1515,81432.0
2020-07-30 12:35:00,96.94,96.96,96.85,96.94,82849.0,85.1427,85.1603,85.0637,85.1427,82849.0
2020-07-30 12:40:00,96.94,96.96,96.8,96.81,71275.0,85.1427,85.1603,85.0198,85.0286,71275.0
2020-07-30 12:45:00,96.81,96.92,96.78,96.86,70054.0,85.0286,85.1252,85.0022,85.0725,70054.0
2020-07-30 12:50:00,96.86,97.02,96.85,97.01,87832.0,85.0725,85.213,85.0637,85.2042,87832.0
2020-07-30 12:55:00,97.01,97.22,96.99,97.17,105387.0,85.2042,85.3887,85.1867,85.3447,105387.0
2020-07-30 13:00:00,97.18,97.41,97.18,97.4,86116.0,85.3535,85.5555,85.3535,85.5468,86116.0
2020-07-30 13:05:00,97.41,97.44,97.25,97.31,80913.0,85.5555,85.5819,85.415,85.4677,80913.0
2020-07-30 13:10:00,97.29,97.42,97.27,97.4,64998.0,85.4501,85.5643,85.4326,85.5468,64998.0
2020-07-30 13:15:00,97.4,97.41,97.31,97.34,62111.0,85.5468,85.5555,85.4677,85.4941,62111.0
2020-07-30 13:20:00,97.34,97.34,97.02,97.05,113118.0,85.4941,85.4941,85.213,85.2393,113118.0
2020-07-30 13:25:00,97.05,97.05,96.9,96.91,95813.0,85.2393,85.2393,85.1076,85.1164,95813.0
2020-07-30 13:30:00,96.91,96.91,96.81,96.87,127519.0,85.1164,85.1164,85.0286,85.0813,127519.0
2020-07-30 13:35:00,96.87,96.92,96.71,96.71,120566.0,85.0813,85.1252,84.9407,84.9407,120566.0
2020-07-30 13:40:00,96.72,96.74,96.66,96.69,99435.0,84.9495,84.9671,84.8968,84.9232,99435.0
2020-07-30 13:45:00,96.68,96.82,96.63,96.65,114585.0,84.9144,85.0373,84.8705,84.888,114585.0
2020-07-30 13:50:00,96.65,96.77,96.61,96.75,85395.0,84.888,84.9934,84.8529,84.9759,85395.0
2020-07-30 13:55:00,96.76,96.83,96.69,96.74,55620.0,84.9846,85.0461,84.9232,84.9671,55620.0
2020-07-30 14:00:00,96.75,96.76,96.59,96.69,68137.0,84.9759,84.9846,84.8353,84.9232,68137.0
2020-07-30 14:05:00,96.69,96.92,96.66,96.9,84738.0,84.9232,85.1252,84.8968,85.1076,84738.0
2020-07-30 14:10:00,96.89,96.9,96.77,96.81,66048.0,85.0988,85.1076,84.9934,85.0286,66048.0
2020-07-30 14:15:00,96.81,96.88,96.73,96.76,79588.0,85.0286,85.09,84.9583,84.9846,79588.0
2020-07-30 14:20:00,96.75,96.85,96.7,96.77,101445.0,84.9759,85.0637,84.9319,84.9934,101445.0
2020-07-30 14:25:00,96.77,96.81,96.61,96.67,84711.0,84.9934,85.0286,84.8529,84.9056,84711.0
2020-07-30 14:30:00,96.66,96.78,96.65,96.75,78133.0,84.8968,85.0022,84.888,84.9759,78133.0
2020-07-30 14:35:00,96.76,96.8,96.69,96.7,55140.0,84.9846,85.0198,84.9232,84.9319,55140.0
2020-07-30 14:40:00,96.7,96.84,96.69,96.81,99463.0,84.9319,85.0549,84.9232,85.0286,99463.0
2020-07-30 14:45:00,96.81,96.95,96.78,96.93,102836.0,85.0286,85.1515,85.0022,85.134,102836.0
2020-07-30 14:50:00,96.94,96.94,96.77,96.79,82841.0,85.1427,85.1427,84.9934,85.011,82841.0
2020-07-30 14:55:00,96.8,96.82,96.73,96.81,70036.0,85.0198,85.0373,84.9583,85.0286,70036.0
2020-07-30 15:00:00,96.81,96.95,96.8,96.84,105525.0,85.0286,85.1515,85.0198,85.0549,105525.0
2020-07-30 15:05:00,96.84,96.84,96.69,96.73,117713.0,85.0549,85.0549,84.9232,84.9583,117713.0
2020-07-30 15:10:00,96.74,96.79,96.66,96.71,124043.0,84.9671,85.011,84.8968,84.9407,124043.0
2020-07-30 15:15:00,96.7,96.82,96.59,96.8,112147.0,84.9319,85.0373,84.8353,85.0198,112147.0
2020-07-30 15:20:00,96.79,96.86,96.71,96.78,143814.0,85.011,85.0725,84.9407,85.0022,143814.0
2020-07-30 15:25:00,96.78,96.83,96.74,96.81,87417.0,85.0022,85.0461,84.9671,85.0286,87417.0
2020-07-30 15:30:00,96.81,96.87,96.75,96.85,166848.0,85.0286,85.0813,84.9759,85.0637,166848.0
2020-07-30 15:35:00,96.86,96.91,96.82,96.86,114110.0,85.0725,85.1164,85.0373,85.0725,114110.0
2020-07-30 15:40:00,96.86,96.89,96.8,96.84,115970.0,85.0725,85.0988,85.0198,85.0549,115970.0
2020-07-30 15:45:00,96.85,96.9,96.8,96.84,142048.0,85.0637,85.1076,85.0198,85.0549,142048.0
2020-07-30 15:50:00,96.85,97.04,96.81,96.88,216013.0,85.0637,85.2306,85.0286,85.09,216013.0
2020-07-30 15:55:00,96.88,97.03,96.82,97.0,328616.0,85.09,85.2218,85.0373,85.1954,328616.0
2020-07-31 09:30:00,96.58,96.59,95.63,95.85,921908.0,84.8265,84.8353,83.9922,84.1854,921908.0
2020-07-31 09:35:00,95.83,96.09,95.66,96.05,522819.0,84.1678,84.3962,84.0185,84.361,522819.0
2020-07-31 09:40:00,96.02,96.16,95.69,95.77,277120.0,84.3347,84.4577,84.0449,84.1151,277120.0
2020-07-31 09:45:00,95.77,95.87,95.51,95.57,308635.0,84.1151,84.203,83.8868,83.9395,308635.0
2020-07-31 09:50:00,95.57,95.83,95.42,95.76,291148.0,83.9395,84.1678,83.8077,84.1063,291148.0
2020-07-31 09:55:00,95.75,95.99,95.75,95.88,231517.0,84.0976,84.3083,84.0976,84.2117,231517.0
2020-07-31 10:00:00,95.88,96.09,95.78,95.97,172962.0,84.2117,84.3962,84.1239,84.2908,172962.0
2020-07-31 10:05:00,95.98,95.98,95.76,95.79,117510.0,84.2996,84.2996,84.1063,84.1327,117510.0
2020-07-31 10:10:00,95.8,95.83,95.61,95.63,95224.0,84.1415,84.1678,83.9746,83.9922,95224.0
2020-07-31 10:15:00,95.63,95.72,95.47,95.48,203597.0,83.9922,84.0712,83.8516,83.8604,203597.0
2020-07-31 10:20:00,95.47,95.59,95.3,95.45,214537.0,83.8516,83.957,83.7023,83.8341,214537.0
2020-07-31 10:25:00,95.44,95.49,95.25,95.39,196345.0,83.8253,83.8692,83.6584,83.7814,196345.0
2020-07-31 10:30:00,95.38,95.48,95.33,95.37,161289.0,83.7726,83.8604,83.7287,83.7638,161289.0
2020-07-31 10:35:00,95.37,95.59,95.31,95.53,161343.0,83.7638,83.957,83.7111,83.9043,161343.0
2020-07-31 10:40:00,95.52,95.58,95.41,95.45,152559.0,83.8955,83.9482,83.7989,83.8341,152559.0
2020-07-31 10:45:00,95.44,95.49,95.32,95.47,98960.0,83.8253,83.8692,83.7199,83.8516,98960.0
2020-07-31 10:50:00,95.47,95.55,95.41,95.49,107242.0,83.8516,83.9219,83.7989,83.8692,107242.0
2020-07-31 10:55:00,95.49,95.68,95.38,95.65,143456.0,83.8692,84.0361,83.7726,84.0097,143456.0
2020-07-31 11:00:00,95.66,95.78,95.59,95.66,190153.0,84.0185,84.1239,83.957,84.0185,190153.0
2020-07-31 11:05:00,95.65,95.89,95.65,95.77,90990.0,84.0097,84.2205,84.0097,84.1151,90990.0
2020-07-31 11:10:00,95.79,95.83,95.59,95.81,110286.0,84.1327,84.1678,83.957,84.1503,110286.0
2020-07-31 11:15:00,95.81,96.09,95.73,96.08,127402.0,84.1503,84.3962,84.08,84.3874,127402.0
2020-07-31 11:20:00,96.09,96.1,95.91,95.94,87954.0,84.3962,84.405,84.2381,84.2644,87954.0
2020-07-31 11:25:00,95.94,96.09,95.93,96.02,94346.0,84.2644,84.3962,84.2556,84.3347,94346.0
2020-07-31 11:30:00,96.03,96.07,95.73,95.79,158157.0,84.3435,84.3786,84.08,84.1327,158157.0
2020-07-31 11:35:00,95.78,95.97,95.66,95.94,119872.0,84.1239,84.2908,84.0185,84.2644,119872.0
2020-07-31 11:40:00,95.92,96.93,95.85,95.88,80747.0,84.2469,85.134,84.1854,84.2117,80747.0
2020-07-31 11:45:00,95.87,95.98,95.8,95.86,96554.0,84.203,84.2996,84.1415,84.1942,96554.0
2020-07-31 11:50:00,95.86,95.9,95.59,95.65,124810.0,84.1942,84.2293,83.957,84.0097,124810.0
2020-07-31 11:55:00,95.66,95.74,95.61,95.62,82197.0,84.0185,84.0888,83.9746,83.9834,82197.0
2020-07-31 12:00:00,95.62,95.67,95.57,95.64,61426.0,83.9834,84.0273,83.9395,84.0009,61426.0
2020-07-31 12:05:00,95.65,95.69,95.48,95.51,108455.0,84.0097,84.0449,83.8604,83.8868,108455.0
2020-07-31 12:10:00,95.51,95.7,95.47,95.66,79716.0,83.8868,84.0536,83.8516,84.0185,79716.0
2020-07-31 12:15:00,95.66,95.68,95.41,95.46,86529.0,84.0185,84.0361,83.7989,83.8428,86529.0
2020-07-31 12:20:00,95.45,95.67,95.41,95.67,78169.0,83.8341,84.0273,83.7989,84.0273,78169.0
2020-07-31 12:25:00,95.65,95.89,95.64,95.89,82177.0,84.0097,84.2205,84.0009,84.2205,82177.0
2020-07-31 12:30:00,95.89,95.9,95.64,95.64,98492.0,84.2205,84.2293,84.0009,84.0009,98492.0
2020-07-31 12:35:00,95.64,95.66,95.5,95.56,62362.0,84.0009,84.0185,83.878,83.9307,62362.0
2020-07-31 12:40:00,95.56,95.59,95.43,95.44,53487.0,83.9307,83.957,83.8165,83.8253,53487.0
2020-07-31 12:45:00,95.44,95.52,95.36,95.39,65492.0,83.8253,83.8955,83.755,83.7814,65492.0
2020-07-31 12:50:00,95.4,95.43,95.29,95.36,83891.0,83.7901,83.8165,83.6935,83.755,83891.0
2020-07-31 12:55:00,95.36,95.46,95.31,95.41,68565.0,83.755,83.8428,83.7111,83.7989,68565.0
2020-07-31 13:00:00,95.4,95.47,95.36,95.39,50726.0,83.7901,83.8516,83.755,83.7814,50726.0
2020-07-31 13:05:00,95.39,95.49,95.34,95.43,54839.0,83.7814,83.8692,83.7374,83.8165,54839.0
2020-07-31 13:10:00,95.42,95.52,95.35,95.37,82048.0,83.8077,83.8955,83.7462,83.7638,82048.0
2020-07-31 13:15:00,95.38,95.45,95.34,95.44,127182.0,83.7726,83.8341,83.7374,83.8253,127182.0
2020-07-31 13:20:00,95.45,95.52,95.4,95.51,67600.0,83.8341,83.8955,83.7901,83.8868,67600.0
2020-07-31 13:25:00,95.52,95.7,95.51,95.62,91393.0,83.8955,84.0536,83.8868,83.9834,91393.0
2020-07-31 13:30:00,95.61,95.69,95.6,95.62,43809.0,83.9746,84.0449,83.9658,83.9834,43809.0
2020-07-31 13:35:00,95.62,95.65,95.58,95.6,36341.0,83.9834,84.0097,83.9482,83.9658,36341.0
2020-07-31 13:40:00,95.59,95.69,95.59,95.65,47494.0,83.957,84.0449,83.957,84.0097,47494.0
2020-07-31 13:45:00,95.64,95.74,95.6,95.73,50305.0,84.0009,84.0888,83.9658,84.08,50305.0
2020-07-31 13:50:00,95.73,95.86,95.72,95.84,97443.0,84.08,84.1942,84.0712,84.1766,97443.0
2020-07-31 13:55:00,95.84,95.95,95.69,95.94,97889.0,84.1766,84.2732,84.0449,84.2644,97889.0
2020-07-31 14:00:00,95.95,96.09,95.94,96.08,196723.0,84.2732,84.3962,84.2644,84.3874,196723.0
2020-07-31 14:05:00,96.08,96.1,95.93,95.95,122102.0,84.3874,84.405,84.2556,84.2732,122102.0
2020-07-31 14:10:00,95.94,95.96,95.86,95.87,113270.0,84.2644,84.282,84.1942,84.203,113270.0
2020-07-31 14:15:00,95.87,95.93,95.8,95.81,107840.0,84.203,84.2556,84.1415,84.1503,107840.0
2020-07-31 14:20:00,95.81,95.86,95.78,95.78,60167.0,84.1503,84.1942,84.1239,84.1239,60167.0
2020-07-31 14:25:00,95.78,95.94,95.78,95.94,58959.0,84.1239,84.2644,84.1239,84.2644,58959.0
2020-07-31 14:30:00,95.94,95.99,95.93,95.96,86818.0,84.2644,84.3083,84.2556,84.282,86818.0
2020-07-31 14:35:00,95.97,96.18,95.94,96.06,109060.0,84.2908,84.4752,84.2644,84.3698,109060.0
2020-07-31 14:40:00,96.07,96.16,95.96,96.14,75759.0,84.3786,84.4577,84.282,84.4401,75759.0
2020-07-31 14:45:00,96.14,96.19,96.06,96.06,72495.0,84.4401,84.484,84.3698,84.3698,72495.0
2020-07-31 14:50:00,96.05,96.16,96.05,96.07,80942.0,84.361,84.4577,84.361,84.3786,80942.0
2020-07-31 14:55:00,96.08,96.21,96.06,96.2,47218.0,84.3874,84.5016,84.3698,84.4928,47218.0
2020-07-31 15:00:00,96.19,96.28,96.13,96.24,87923.0,84.484,84.5631,84.4313,84.5279,87923.0
2020-07-31 15:05:00,96.23,96.25,96.03,96.1,57226.0,84.5191,84.5367,84.3435,84.405,57226.0
2020-07-31 15:10:00,96.09,96.11,96.02,96.02,64053.0,84.3962,84.4137,84.3347,84.3347,64053.0
2020-07-31 15:15:00,96.02,96.14,95.91,96.05,86872.0,84.3347,84.4401,84.2381,84.361,86872.0
2020-07-31 15:20:00,96.05,96.14,96.05,96.13,60060.0,84.361,84.4401,84.361,84.4313,60060.0
2020-07-31 15:25:00,96.13,96.14,95.98,96.01,133524.0,84.4313,84.4401,84.2996,84.3259,133524.0
2020-07-31 15:30:00,96.0,96.16,96.0,96.03,64254.0,84.3171,84.4577,84.3171,84.3435,64254.0
2020-07-31 15:35:00,96.03,96.11,95.96,95.96,70508.0,84.3435,84.4137,84.282,84.282,70508.0
2020-07-31 15:40:00,95.96,96.02,95.88,96.0,124784.0,84.282,84.3347,84.2117,84.3171,124784.0
2020-07-31 15:45:00,96.0,96.27,96.0,96.24,248619.0,84.3171,84.5543,84.3171,84.5279,248619.0
2020-07-31 15:50:00,96.27,96.34,96.13,96.28,241207.0,84.5543,84.6158,84.4313,84.5631,241207.0
2020-07-31 15:55:00,96.29,96.74,96.27,96.63,686844.0,84.5718,84.9671,84.5543,84.8705,686844.0
2020-08-03 09:30:00,97.05,97.08,95.85,95.98,495049.0,85.2393,85.2657,84.1854,84.2996,495049.0
2020-08-03 09:35:00,95.97,96.28,95.97,96.22,209035.0,84.2908,84.5631,84.2908,84.5104,209035.0
2020-08-03 09:40:00,96.22,96.39,96.09,96.37,230683.0,84.5104,84.6597,84.3962,84.6421,230683.0
2020-08-03 09:45:00,96.38,96.7,96.37,96.58,141570.0,84.6509,84.9319,84.6421,84.8265,141570.0
2020-08-03 09:50:00,96.59,96.75,96.5,96.64,145519.0,84.8353,84.9759,84.7563,84.8792,145519.0
2020-08-03 09:55:00,96.64,96.68,96.39,96.66,138208.0,84.8792,84.9144,84.6597,84.8968,138208.0
2020-08-03 10:00:00,96.66,97.23,96.64,97.22,380892.0,84.8968,85.3974,84.8792,85.3887,380892.0
2020-08-03 10:05:00,97.2,97.55,97.2,97.41,246682.0,85.3711,85.6785,85.3711,85.5555,246682.0
2020-08-03 10:10:00,97.4,97.53,97.4,97.47,134914.0,85.5468,85.6609,85.5468,85.6082,134914.0
2020-08-03 10:15:00,97.48,97.57,97.36,97.49,127582.0,85.617,85.6961,85.5116,85.6258,127582.0
2020-08-03 10:20:00,97.49,97.52,97.36,97.44,179758.0,85.6258,85.6522,85.5116,85.5819,179758.0
2020-08-03 10:25:00,97.44,97.49,97.11,97.19,130997.0,85.5819,85.6258,85.292,85.3623,130997.0
2020-08-03 10:30:00,97.18,97.33,97.17,97.31,93977.0,85.3535,85.4853,85.3447,85.4677,93977.0
2020-08-03 10:35:00,97.33,97.37,97.13,97.16,100965.0,85.4853,85.5204,85.3096,85.336,100965.0
2020-08-03 10:40:00,97.16,97.23,96.82,96.89,131664.0,85.336,85.3974,85.0373,85.0988,131664.0
2020-08-03 10:45:00,96.87,96.92,96.76,96.82,93335.0,85.0813,85.1252,84.9846,85.0373,93335.0
2020-08-03 10:50:00,96.81,96.85,96.73,96.81,81557.0,85.0286,85.0637,84.9583,85.0286,81557.0
2020-08-03 10:55:00,96.81,96.88,96.7,96.88,75346.0,85.0286,85.09,84.9319,85.09,75346.0
2020-08-03 11:00:00,96.89,96.94,96.66,96.76,87374.0,85.0988,85.1427,84.8968,84.9846,87374.0
2020-08-03 11:05:00,96.76,96.87,96.69,96.72,109925.0,84.9846,85.0813,84.9232,84.9495,109925.0
2020-08-03 11:10:00,96.72,96.89,96.67,96.87,68112.0,84.9495,85.0988,84.9056,85.0813,68112.0
2020-08-03 11:15:00,96.87,96.96,96.79,96.84,92084.0,85.0813,85.1603,85.011,85.0549,92084.0
2020-08-03 11:20:00,96.85,97.0,96.84,96.97,98642.0,85.0637,85.1954,85.0549,85.1691,98642.0
2020-08-03 11:25:00,96.97,97.05,96.94,96.97,131835.0,85.1691,85.2393,85.1427,85.1691,131835.0
2020-08-03 11:30:00,96.98,97.2,96.94,97.15,108746.0,85.1779,85.3711,85.1427,85.3272,108746.0
2020-08-03 11:35:00,97.15,97.24,97.15,97.21,107249.0,85.3272,85.4062,85.3272,85.3799,107249.0
2020-08-03 11:40:00,97.21,97.48,97.2,97.43,159300.0,85.3799,85.617,85.3711,85.5731,159300.0
2020-08-03 11:45:00,97.42,97.43,97.17,97.19,107914.0,85.5643,85.5731,85.3447,85.3623,107914.0
2020-08-03 11:50:00,97.18,97.19,96.97,97.0,133968.0,85.3535,85.3623,85.1691,85.1954,133968.0
2020-08-03 11:55:00,97.01,97.04,96.92,97.0,113082.0,85.2042,85.2306,85.1252,85.1954,113082.0
2020-08-03 12:00:00,97.01,97.06,96.96,96.99,77112.0,85.2042,85.2481,85.1603,85.1867,77112.0
2020-08-03 12:05:00,96.99,97.03,96.88,96.98,75800.0,85.1867,85.2218,85.09,85.1779,75800.0
2020-08-03 12:10:00,96.99,97.14,96.99,97.13,48422.0,85.1867,85.3184,85.1867,85.3096,48422.0
2020-08-03 12:15:00,97.13,97.17,97.06,97.08,35078.0,85.3096,85.3447,85.2481,85.2657,35078.0
2020-08-03 12:20:00,97.07,97.12,97.05,97.07,38339.0,85.2569,85.3008,85.2393,85.2569,38339.0
2020-08-03 12:25:00,97.06,97.07,96.87,96.88,69950.0,85.2481,85.2569,85.0813,85.09,69950.0
2020-08-03 12:30:00,96.87,96.93,96.85,96.91,38915.0,85.0813,85.134,85.0637,85.1164,38915.0
2020-08-03 12:35:00,96.92,96.94,96.8,96.85,112462.0,85.1252,85.1427,85.0198,85.0637,112462.0
2020-08-03 12:40:00,96.85,97.08,96.85,97.04,74028.0,85.0637,85.2657,85.0637,85.2306,74028.0
2020-08-03 12:45:00,97.05,97.13,97.0,97.1,60954.0,85.2393,85.3096,85.1954,85.2833,60954.0
2020-08-03 12:50:00,97.11,97.25,97.06,97.25,67184.0,85.292,85.415,85.2481,85.415,67184.0
2020-08-03 12:55:00,97.25,97.26,97.05,97.07,43411.0,85.415,85.4238,85.2393,85.2569,43411.0
2020-08-03 13:00:00,97.06,97.13,97.0,97.02,37042.0,85.2481,85.3096,85.1954,85.213,37042.0
2020-08-03 13:05:00,97.03,97.07,96.96,97.03,53850.0,85.2218,85.2569,85.1603,85.2218,53850.0
2020-08-03 13:10:00,97.02,97.06,96.93,96.93,70748.0,85.213,85.2481,85.134,85.134,70748.0
2020-08-03 13:15:00,96.93,97.04,96.93,96.97,74150.0,85.134,85.2306,85.134,85.1691,74150.0
2020-08-03 13:20:00,96.96,96.97,96.83,96.91,109689.0,85.1603,85.1691,85.0461,85.1164,109689.0
2020-08-03 13:25:00,96.91,97.11,96.89,97.09,113519.0,85.1164,85.292,85.0988,85.2745,113519.0
2020-08-03 13:30:00,97.1,97.31,97.08,97.28,61782.0,85.2833,85.4677,85.2657,85.4414,61782.0
2020-08-03 13:35:00,97.28,97.29,97.18,97.21,75360.0,85.4414,85.4501,85.3535,85.3799,75360.0
2020-08-03 13:40:00,97.21,97.22,97.08,97.2,89686.0,85.3799,85.3887,85.2657,85.3711,89686.0
2020-08-03 13:45:00,97.2,97.2,96.98,97.01,69656.0,85.3711,85.3711,85.1779,85.2042,69656.0
2020-08-03 13:50:00,97.01,97.04,96.93,97.03,62130.0,85.2042,85.2306,85.134,85.2218,62130.0
2020-08-03 13:55:00,97.03,97.08,96.97,97.02,59779.0,85.2218,85.2657,85.1691,85.213,59779.0
2020-08-03 14:00:00,97.02,97.04,96.91,96.93,70949.0,85.213,85.2306,85.1164,85.134,70949.0
2020-08-03 14:05:00,96.94,96.95,96.83,96.92,96535.0,85.1427,85.1515,85.0461,85.1252,96535.0
2020-08-03 14:10:00,96.92,96.93,96.87,96.89,63370.0,85.1252,85.134,85.0813,85.0988,63370.0
2020-08-03 14:15:00,96.91,96.97,96.88,96.89,71129.0,85.1164,85.1691,85.09,85.0988,71129.0
2020-08-03 14:20:00,96.89,96.99,96.89,96.92,60868.0,85.0988,85.1867,85.0988,85.1252,60868.0
2020-08-03 14:25:00,96.92,96.95,96.88,96.9,58514.0,85.1252,85.1515,85.09,85.1076,58514.0
2020-08-03 14:30:00,96.91,96.96,96.83,96.84,65820.0,85.1164,85.1603,85.0461,85.0549,65820.0
2020-08-03 14:35:00,96.84,96.92,96.81,96.83,80017.0,85.0549,85.1252,85.0286,85.0461,80017.0
2020-08-03 14:40:00,96.83,97.0,96.81,96.99,89844.0,85.0461,85.1954,85.0286,85.1867,89844.0
2020-08-03 14:45:00,96.99,97.01,96.94,96.97,60124.0,85.1867,85.2042,85.1427,85.1691,60124.0
2020-08-03 14:50:00,96.97,96.98,96.88,96.93,48753.0,85.1691,85.1779,85.09,85.134,48753.0
2020-08-03 14:55:00,96.92,96.97,96.88,96.97,68650.0,85.1252,85.1691,85.09,85.1691,68650.0
2020-08-03 15:00:00,96.97,96.97,96.86,96.88,66956.0,85.1691,85.1691,85.0725,85.09,66956.0
2020-08-03 15:05:00,96.88,96.89,96.78,96.78,99374.0,85.09,85.0988,85.0022,85.0022,99374.0
2020-08-03 15:10:00,96.78,96.82,96.72,96.73,88737.0,85.0022,85.0373,84.9495,84.9583,88737.0
2020-08-03 15:15:00,96.74,96.8,96.66,96.7,112547.0,84.9671,85.0198,84.8968,84.9319,112547.0
2020-08-03 15:20:00,96.71,96.72,96.63,96.65,93855.0,84.9407,84.9495,84.8705,84.888,93855.0
2020-08-03 15:25:00,96.65,96.66,96.59,96.6,121987.0,84.888,84.8968,84.8353,84.8441,121987.0
2020-08-03 15:30:00,96.61,96.66,96.37,96.4,234616.0,84.8529,84.8968,84.6421,84.6685,234616.0
2020-08-03 15:35:00,96.4,96.52,96.38,96.5,97367.0,84.6685,84.7738,84.6509,84.7563,97367.0
2020-08-03 15:40:00,96.5,96.56,96.44,96.54,119534.0,84.7563,84.809,84.7036,84.7914,119534.0
2020-08-03 15:45:00,96.55,96.6,96.33,96.36,143972.0,84.8002,84.8441,84.607,84.6333,143972.0
2020-08-03 15:50:00,96.36,96.37,96.2,96.32,346926.0,84.6333,84.6421,84.4928,84.5982,346926.0
2020-08-03 15:55:00,96.32,96.34,96.05,96.1,565844.0,84.5982,84.6158,84.361,84.405,565844.0
2020-08-04 09:30:00,95.91,95.95,95.12,95.25,867391.0,84.2381,84.2732,83.5442,83.6584,867391.0
2020-08-04 09:35:00,95.24,95.51,95.15,95.47,281520.0,83.6496,83.8868,83.5706,83.8516,281520.0
2020-08-04 09:40:00,95.49,95.49,95.14,95.25,288444.0,83.8692,83.8692,83.5618,83.6584,288444.0
2020-08-04 09:45:00,95.26,95.48,95.16,95.17,278650.0,83.6672,83.8604,83.5794,83.5881,278650.0
2020-08-04 09:50:00,95.17,95.4,95.15,95.39,179469.0,83.5881,83.7901,83.5706,83.7814,179469.0
2020-08-04 09:55:00,95.4,95.55,95.35,95.4,199865.0,83.7901,83.9219,83.7462,83.7901,199865.0
2020-08-04 10:00:00,95.39,95.42,95.22,95.22,182116.0,83.7814,83.8077,83.6321,83.6321,182116.0
2020-08-04 10:05:00,95.22,95.23,95.03,95.13,366105.0,83.6321,83.6408,83.4652,83.553,366105.0
2020-08-04 10:10:00,95.13,95.57,95.11,95.49,454524.0,83.553,83.9395,83.5354,83.8692,454524.0
2020-08-04 10:15:00,95.48,95.52,95.39,95.43,164669.0,83.8604,83.8955,83.7814,83.8165,164669.0
2020-08-04 10:20:00,95.44,95.45,95.3,95.44,208150.0,83.8253,83.8341,83.7023,83.8253,208150.0
2020-08-04 10:25:00,95.45,95.51,95.25,95.29,158300.0,83.8341,83.8868,83.6584,83.6935,158300.0
2020-08-04 10:30:00,95.3,95.31,95.12,95.21,183905.0,83.7023,83.7111,83.5442,83.6233,183905.0
2020-08-04 10:35:00,95.21,95.28,95.16,95.22,133166.0,83.6233,83.6848,83.5794,83.6321,133166.0
2020-08-04 10:40:00,95.22,95.29,95.15,95.16,102177.0,83.6321,83.6935,83.5706,83.5794,102177.0
2020-08-04 10:45:00,95.18,95.37,95.15,95.37,94246.0,83.5969,83.7638,83.5706,83.7638,94246.0
2020-08-04 10:50:00,95.37,95.51,95.35,95.44,165481.0,83.7638,83.8868,83.7462,83.8253,165481.0
2020-08-04 10:55:00,95.45,95.51,95.42,95.49,229842.0,83.8341,83.8868,83.8077,83.8692,229842.0
2020-08-04 11:00:00,95.5,95.53,95.44,95.45,221408.0,83.878,83.9043,83.8253,83.8341,221408.0
2020-08-04 11:05:00,95.45,95.51,95.38,95.43,149199.0,83.8341,83.8868,83.7726,83.8165,149199.0
2020-08-04 11:10:00,95.42,95.63,95.4,95.48,145802.0,83.8077,83.9922,83.7901,83.8604,145802.0
2020-08-04 11:15:00,95.5,95.51,95.36,95.38,148760.0,83.878,83.8868,83.755,83.7726,148760.0
2020-08-04 11:20:00,95.37,95.45,95.32,95.41,143875.0,83.7638,83.8341,83.7199,83.7989,143875.0
2020-08-04 11:25:00,95.41,95.49,95.33,95.43,141397.0,83.7989,83.8692,83.7287,83.8165,141397.0
2020-08-04 11:30:00,95.43,95.43,95.25,95.3,105141.0,83.8165,83.8165,83.6584,83.7023,105141.0
2020-08-04 11:35:00,95.29,95.42,95.29,95.42,111245.0,83.6935,83.8077,83.6935,83.8077,111245.0
2020-08-04 11:40:00,95.43,95.49,95.4,95.47,100876.0,83.8165,83.8692,83.7901,83.8516,100876.0
2020-08-04 11:45:00,95.47,95.5,95.42,95.44,57441.0,83.8516,83.878,83.8077,83.8253,57441.0
2020-08-04 11:50:00,95.44,95.49,95.38,95.39,95055.0,83.8253,83.8692,83.7726,83.7814,95055.0
2020-08-04 11:55:00,95.38,95.41,95.33,95.35,83507.0,83.7726,83.7989,83.7287,83.7462,83507.0
2020-08-04 12:00:00,95.35,95.4,95.25,95.34,86776.0,83.7462,83.7901,83.6584,83.7374,86776.0
2020-08-04 12:05:00,95.34,95.36,95.29,95.34,64114.0,83.7374,83.755,83.6935,83.7374,64114.0
2020-08-04 12:10:00,95.34,95.37,95.27,95.3,51667.0,83.7374,83.7638,83.676,83.7023,51667.0
2020-08-04 12:15:00,95.3,95.32,95.2,95.22,86951.0,83.7023,83.7199,83.6145,83.6321,86951.0
2020-08-04 12:20:00,95.23,95.32,95.19,95.31,98662.0,83.6408,83.7199,83.6057,83.7111,98662.0
2020-08-04 12:25:00,95.3,95.32,95.24,95.24,58039.0,83.7023,83.7199,83.6496,83.6496,58039.0
2020-08-04 12:30:00,95.25,95.31,95.24,95.28,44693.0,83.6584,83.7111,83.6496,83.6848,44693.0
2020-08-04 12:35:00,95.27,95.3,95.2,95.22,110363.0,83.676,83.7023,83.6145,83.6321,110363.0
2020-08-04 12:40:00,95.21,95.27,95.21,95.24,58095.0,83.6233,83.676,83.6233,83.6496,58095.0
2020-08-04 12:45:00,95.25,95.38,95.25,95.34,82552.0,83.6584,83.7726,83.6584,83.7374,82552.0
2020-08-04 12:50:00,95.34,95.35,95.27,95.29,53683.0,83.7374,83.7462,83.676,83.6935,53683.0
2020-08-04 12:55:00,95.29,95.32,95.25,95.28,77981.0,83.6935,83.7199,83.6584,83.6848,77981.0
2020-08-04 13:00:00,95.27,95.29,95.22,95.26,78485.0,83.676,83.6935,83.6321,83.6672,78485.0
2020-08-04 13:05:00,95.26,95.26,95.15,95.16,110838.0,83.6672,83.6672,83.5706,83.5794,110838.0
2020-08-04 13:10:00,95.16,95.27,95.16,95.26,102860.0,83.5794,83.676,83.5794,83.6672,102860.0
2020-08-04 13:15:00,95.25,95.4,95.23,95.4,85352.0,83.6584,83.7901,83.6408,83.7901,85352.0
2020-08-04 13:20:00,95.4,95.41,95.34,95.37,89465.0,83.7901,83.7989,83.7374,83.7638,89465.0
2020-08-04 13:25:00,95.36,95.43,95.36,95.38,47371.0,83.755,83.8165,83.755,83.7726,47371.0
2020-08-04 13:30:00,95.38,95.38,95.26,95.31,81198.0,83.7726,83.7726,83.6672,83.7111,81198.0
2020-08-04 13:35:00,95.31,95.4,95.3,95.37,48641.0,83.7111,83.7901,83.7023,83.7638,48641.0
2020-08-04 13:40:00,95.37,95.38,95.28,95.3,52136.0,83.7638,83.7726,83.6848,83.7023,52136.0
2020-08-04 13:45:00,95.3,95.34,95.27,95.29,36317.0,83.7023,83.7374,83.676,83.6935,36317.0
2020-08-04 13:50:00,95.28,95.33,95.24,95.26,52366.0,83.6848,83.7287,83.6496,83.6672,52366.0
2020-08-04 13:55:00,95.26,95.29,95.24,95.28,38384.0,83.6672,83.6935,83.6496,83.6848,38384.0
2020-08-04 14:00:00,95.27,95.31,95.27,95.29,66504.0,83.676,83.7111,83.676,83.6935,66504.0
2020-08-04 14:05:00,95.29,95.31,95.22,95.23,79452.0,83.6935,83.7111,83.6321,83.6408,79452.0
2020-08-04 14:10:00,95.23,95.24,95.18,95.22,83067.0,83.6408,83.6496,83.5969,83.6321,83067.0
2020-08-04 14:15:00,95.22,95.27,95.2,95.23,68762.0,83.6321,83.676,83.6145,83.6408,68762.0
2020-08-04 14:20:00,95.23,95.23,95.16,95.19,86598.0,83.6408,83.6408,83.5794,83.6057,86598.0
2020-08-04 14:25:00,95.19,95.21,95.1,95.14,116884.0,83.6057,83.6233,83.5267,83.5618,116884.0
2020-08-04 14:30:00,95.13,95.16,95.07,95.11,111880.0,83.553,83.5794,83.5003,83.5354,111880.0
2020-08-04 14:35:00,95.1,95.16,95.08,95.1,85945.0,83.5267,83.5794,83.5091,83.5267,85945.0
2020-08-04 14:40:00,95.09,95.2,95.09,95.12,70812.0,83.5179,83.6145,83.5179,83.5442,70812.0
2020-08-04 14:45:00,95.13,95.2,95.11,95.17,64941.0,83.553,83.6145,83.5354,83.5881,64941.0
2020-08-04 14:50:00,95.17,95.33,95.16,95.33,123189.0,83.5881,83.7287,83.5794,83.7287,123189.0
2020-08-04 14:55:00,95.32,95.33,95.23,95.32,158235.0,83.7199,83.7287,83.6408,83.7199,158235.0
2020-08-04 15:00:00,95.32,95.39,95.27,95.3,151483.0,83.7199,83.7814,83.676,83.7023,151483.0
2020-08-04 15:05:00,95.3,95.36,95.23,95.25,75883.0,83.7023,83.755,83.6408,83.6584,75883.0
2020-08-04 15:10:00,95.25,95.33,95.23,95.32,131940.0,83.6584,83.7287,83.6408,83.7199,131940.0
2020-08-04 15:15:00,95.32,95.33,95.26,95.28,81068.0,83.7199,83.7287,83.6672,83.6848,81068.0
2020-08-04 15:20:00,95.28,95.33,95.25,95.32,76917.0,83.6848,83.7287,83.6584,83.7199,76917.0
2020-08-04 15:25:00,95.32,95.37,95.26,95.27,88287.0,83.7199,83.7638,83.6672,83.676,88287.0
2020-08-04 15:30:00,95.26,95.28,95.17,95.28,174258.0,83.6672,83.6848,83.5881,83.6848,174258.0
2020-08-04 15:35:00,95.28,95.31,95.23,95.3,114676.0,83.6848,83.7111,83.6408,83.7023,114676.0
2020-08-04 15:40:00,95.31,95.35,95.27,95.33,116518.0,83.7111,83.7462,83.676,83.7287,116518.0
2020-08-04 15:45:00,95.33,95.36,95.24,95.36,362504.0,83.7287,83.755,83.6496,83.755,362504.0
2020-08-04 15:50:00,95.36,95.5,95.28,95.34,299911.0,83.755,83.878,83.6848,83.7374,299911.0
2020-08-04 15:55:00,95.35,95.61,95.34,95.56,532304.0,83.7462,83.9746,83.7374,83.9307,532304.0
2020-08-05 09:30:00,95.87,96.94,95.72,96.66,845844.0,84.203,85.1427,84.0712,84.8968,845844.0
2020-08-05 09:35:00,96.67,97.24,96.64,97.13,470101.0,84.9056,85.4062,84.8792,85.3096,470101.0
2020-08-05 09:40:00,97.13,97.29,96.95,97.19,445774.0,85.3096,85.4501,85.1515,85.3623,445774.0
2020-08-05 09:45:00,97.21,97.4,97.11,97.16,455427.0,85.3799,85.5468,85.292,85.336,455427.0
2020-08-05 09:50:00,97.15,97.41,97.14,97.31,341554.0,85.3272,85.5555,85.3184,85.4677,341554.0
2020-08-05 09:55:00,97.31,97.5,97.31,97.44,263858.0,85.4677,85.6346,85.4677,85.5819,263858.0
2020-08-05 10:00:00,97.46,98.0,97.46,97.95,412663.0,85.5995,86.0737,85.5995,86.0298,412663.0
2020-08-05 10:05:00,97.95,98.47,97.93,98.18,551077.0,86.0298,86.4865,86.0123,86.2318,551077.0
2020-08-05 10:10:00,98.19,98.25,97.88,98.01,283502.0,86.2406,86.2933,85.9683,86.0825,283502.0
2020-08-05 10:15:00,98.01,98.02,97.88,97.96,266977.0,86.0825,86.0913,85.9683,86.0386,266977.0
2020-08-05 10:20:00,97.96,98.03,97.61,97.64,237898.0,86.0386,86.1001,85.7312,85.7575,237898.0
2020-08-05 10:25:00,97.63,97.73,97.56,97.62,236160.0,85.7488,85.8366,85.6873,85.74,236160.0
2020-08-05 10:30:00,97.62,97.66,97.48,97.52,204652.0,85.74,85.7751,85.617,85.6522,204652.0
2020-08-05 10:35:00,97.51,97.54,97.39,97.41,118849.0,85.6434,85.6697,85.538,85.5555,118849.0
2020-08-05 10:40:00,97.41,97.63,97.4,97.61,171545.0,85.5555,85.7488,85.5468,85.7312,171545.0
2020-08-05 10:45:00,97.62,97.85,97.6,97.85,208438.0,85.74,85.942,85.7224,85.942,208438.0
2020-08-05 10:50:00,97.84,97.97,97.82,97.92,151557.0,85.9332,86.0474,85.9156,86.0035,151557.0
2020-08-05 10:55:00,97.92,97.92,97.62,97.71,179217.0,86.0035,86.0035,85.74,85.819,179217.0
2020-08-05 11:00:00,97.71,97.82,97.64,97.65,135704.0,85.819,85.9156,85.7575,85.7663,135704.0
2020-08-05 11:05:00,97.65,97.8,97.64,97.65,92391.0,85.7663,85.8981,85.7575,85.7663,92391.0
2020-08-05 11:10:00,97.65,97.66,97.5,97.59,159471.0,85.7663,85.7751,85.6346,85.7136,159471.0
2020-08-05 11:15:00,97.59,97.66,97.5,97.52,123921.0,85.7136,85.7751,85.6346,85.6522,123921.0
2020-08-05 11:20:00,97.5,97.51,97.38,97.39,124972.0,85.6346,85.6434,85.5292,85.538,124972.0
2020-08-05 11:25:00,97.39,97.52,97.29,97.44,120272.0,85.538,85.6522,85.4501,85.5819,120272.0
2020-08-05 11:30:00,97.44,97.56,97.39,97.54,80353.0,85.5819,85.6873,85.538,85.6697,80353.0
2020-08-05 11:35:00,97.54,97.66,97.5,97.66,138252.0,85.6697,85.7751,85.6346,85.7751,138252.0
2020-08-05 11:40:00,97.65,97.72,97.61,97.69,186733.0,85.7663,85.8278,85.7312,85.8015,186733.0
2020-08-05 11:45:00,97.67,97.79,97.64,97.75,104628.0,85.7839,85.8893,85.7575,85.8542,104628.0
2020-08-05 11:50:00,97.74,97.74,97.61,97.7,115797.0,85.8454,85.8454,85.7312,85.8102,115797.0
2020-08-05 11:55:00,97.7,97.73,97.58,97.63,87707.0,85.8102,85.8366,85.7048,85.7488,87707.0
2020-08-05 12:00:00,97.62,97.78,97.58,97.67,85017.0,85.74,85.8805,85.7048,85.7839,85017.0
2020-08-05 12:05:00,97.68,97.68,97.44,97.51,127434.0,85.7927,85.7927,85.5819,85.6434,127434.0
2020-08-05 12:10:00,97.52,97.53,97.39,97.41,169977.0,85.6522,85.6609,85.538,85.5555,169977.0
2020-08-05 12:15:00,97.4,97.49,97.33,97.34,79873.0,85.5468,85.6258,85.4853,85.4941,79873.0
2020-08-05 12:20:00,97.34,97.38,97.19,97.2,89638.0,85.4941,85.5292,85.3623,85.3711,89638.0
2020-08-05 12:25:00,97.2,97.21,97.12,97.14,143141.0,85.3711,85.3799,85.3008,85.3184,143141.0
2020-08-05 12:30:00,97.13,97.22,97.03,97.22,151956.0,85.3096,85.3887,85.2218,85.3887,151956.0
2020-08-05 12:35:00,97.2,97.36,97.14,97.34,104880.0,85.3711,85.5116,85.3184,85.4941,104880.0
2020-08-05 12:40:00,97.35,97.4,97.26,97.26,71961.0,85.5028,85.5468,85.4238,85.4238,71961.0
2020-08-05 12:45:00,97.27,97.29,97.17,97.25,54927.0,85.4326,85.4501,85.3447,85.415,54927.0
2020-08-05 12:50:00,97.26,97.27,97.21,97.21,30416.0,85.4238,85.4326,85.3799,85.3799,30416.0
2020-08-05 12:55:00,97.21,97.21,97.07,97.07,94243.0,85.3799,85.3799,85.2569,85.2569,94243.0
2020-08-05 13:00:00,97.08,97.09,96.97,97.06,95874.0,85.2657,85.2745,85.1691,85.2481,95874.0
2020-08-05 13:05:00,97.06,97.07,96.93,96.93,36669.0,85.2481,85.2569,85.134,85.134,36669.0
2020-08-05 13:10:00,96.93,97.09,96.93,97.09,53903.0,85.134,85.2745,85.134,85.2745,53903.0
2020-08-05 13:15:00,97.08,97.16,97.06,97.15,78442.0,85.2657,85.336,85.2481,85.3272,78442.0
2020-08-05 13:20:00,97.15,97.26,97.1,97.26,99136.0,85.3272,85.4238,85.2833,85.4238,99136.0
2020-08-05 13:25:00,97.25,97.37,97.24,97.32,62052.0,85.415,85.5204,85.4062,85.4765,62052.0
2020-08-05 13:30:00,97.32,97.33,97.2,97.26,67708.0,85.4765,85.4853,85.3711,85.4238,67708.0
2020-08-05 13:35:00,97.26,97.27,97.09,97.12,73037.0,85.4238,85.4326,85.2745,85.3008,73037.0
2020-08-05 13:40:00,97.12,97.2,97.11,97.15,30948.0,85.3008,85.3711,85.292,85.3272,30948.0
2020-08-05 13:45:00,97.16,97.18,97.04,97.07,46234.0,85.336,85.3535,85.2306,85.2569,46234.0
2020-08-05 13:50:00,97.08,97.08,96.95,97.07,107667.0,85.2657,85.2657,85.1515,85.2569,107667.0
2020-08-05 13:55:00,97.08,97.11,97.01,97.06,71150.0,85.2657,85.292,85.2042,85.2481,71150.0
2020-08-05 14:00:00,97.06,97.16,97.04,97.13,115179.0,85.2481,85.336,85.2306,85.3096,115179.0
2020-08-05 14:05:00,97.12,97.18,97.09,97.16,45366.0,85.3008,85.3535,85.2745,85.336,45366.0
2020-08-05 14:10:00,97.17,97.31,97.14,97.3,76811.0,85.3447,85.4677,85.3184,85.4589,76811.0
2020-08-05 14:15:00,97.29,97.46,97.29,97.43,106358.0,85.4501,85.5995,85.4501,85.5731,106358.0
2020-08-05 14:20:00,97.43,97.45,97.4,97.44,77463.0,85.5731,85.5907,85.5468,85.5819,77463.0
2020-08-05 14:25:00,97.45,97.53,97.4,97.44,88208.0,85.5907,85.6609,85.5468,85.5819,88208.0
2020-08-05 14:30:00,97.45,97.48,97.41,97.45,38148.0,85.5907,85.617,85.5555,85.5907,38148.0
2020-08-05 14:35:00,97.45,97.46,97.4,97.42,42604.0,85.5907,85.5995,85.5468,85.5643,42604.0
2020-08-05 14:40:00,97.41,97.47,97.36,97.38,46150.0,85.5555,85.6082,85.5116,85.5292,46150.0
2020-08-05 14:45:00,97.36,97.42,97.31,97.36,96223.0,85.5116,85.5643,85.4677,85.5116,96223.0
2020-08-05 14:50:00,97.36,97.45,97.36,97.38,69255.0,85.5116,85.5907,85.5116,85.5292,69255.0
2020-08-05 14:55:00,97.36,97.4,97.25,97.26,77372.0,85.5116,85.5468,85.415,85.4238,77372.0
2020-08-05 15:00:00,97.26,97.38,97.25,97.33,73334.0,85.4238,85.5292,85.415,85.4853,73334.0
2020-08-05 15:05:00,97.33,97.38,97.22,97.23,106578.0,85.4853,85.5292,85.3887,85.3974,106578.0
2020-08-05 15:10:00,97.25,97.27,97.17,97.18,113001.0,85.415,85.4326,85.3447,85.3535,113001.0
2020-08-05 15:15:00,97.18,97.26,97.17,97.25,56296.0,85.3535,85.4238,85.3447,85.415,56296.0
2020-08-05 15:20:00,97.26,97.37,97.25,97.34,91112.0,85.4238,85.5204,85.415,85.4941,91112.0
2020-08-05 15:25:00,97.34,97.39,97.24,97.25,81812.0,85.4941,85.538,85.4062,85.415,81812.0
2020-08-05 15:30:00,97.25,97.33,97.16,97.33,108158.0,85.415,85.4853,85.336,85.4853,108158.0
2020-08-05 15:35:00,97.33,97.34,97.24,97.25,128073.0,85.4853,85.4941,85.4062,85.415,128073.0
2020-08-05 15:40:00,97.25,97.28,97.13,97.24,124864.0,85.415,85.4414,85.3096,85.4062,124864.0
2020-08-05 15:45:00,97.24,97.3,97.17,97.19,154991.0,85.4062,85.4589,85.3447,85.3623,154991.0
2020-08-05 15:50:00,97.22,97.42,97.19,97.37,206409.0,85.3887,85.5643,85.3623,85.5204,206409.0
2020-08-05 15:55:00,97.36,97.49,97.2,97.21,453680.0,85.5116,85.6258,85.3711,85.3799,453680.0
2020-08-06 09:30:00,97.58,97.59,97.17,97.35,399537.0,85.7048,85.7136,85.3447,85.5028,399537.0
2020-08-06 09:35:00,97.36,97.39,97.07,97.2,136275.0,85.5116,85.538,85.2569,85.3711,136275.0
2020-08-06 09:40:00,97.19,97.37,97.02,97.16,156486.0,85.3623,85.5204,85.213,85.336,156486.0
2020-08-06 09:45:00,97.16,97.55,97.14,97.53,178218.0,85.336,85.6785,85.3184,85.6609,178218.0
2020-08-06 09:50:00,97.52,97.98,97.52,97.9,332662.0,85.6522,86.0562,85.6522,85.9859,332662.0
2020-08-06 09:55:00,97.9,98.01,97.75,97.95,253097.0,85.9859,86.0825,85.8542,86.0298,253097.0
2020-08-06 10:00:00,97.96,98.1,97.81,97.82,169415.0,86.0386,86.1616,85.9069,85.9156,169415.0
2020-08-06 10:05:00,97.83,97.93,97.79,97.81,76716.0,85.9244,86.0123,85.8893,85.9069,76716.0
2020-08-06 10:10:00,97.8,98.03,97.79,97.89,125025.0,85.8981,86.1001,85.8893,85.9771,125025.0
2020-08-06 10:15:00,97.9,97.93,97.73,97.8,79975.0,85.9859,86.0123,85.8366,85.8981,79975.0
2020-08-06 10:20:00,97.75,97.9,97.73,97.73,54990.0,85.8542,85.9859,85.8366,85.8366,54990.0
2020-08-06 10:25:00,97.73,97.95,97.65,97.91,115514.0,85.8366,86.0298,85.7663,85.9947,115514.0
2020-08-06 10:30:00,97.9,97.92,97.8,97.83,87360.0,85.9859,86.0035,85.8981,85.9244,87360.0
2020-08-06 10:35:00,97.84,97.84,97.32,97.32,171696.0,85.9332,85.9332,85.4765,85.4765,171696.0
2020-08-06 10:40:00,97.32,97.32,97.15,97.21,141442.0,85.4765,85.4765,85.3272,85.3799,141442.0
2020-08-06 10:45:00,97.2,97.34,97.13,97.23,140755.0,85.3711,85.4941,85.3096,85.3974,140755.0
2020-08-06 10:50:00,97.22,97.24,97.12,97.23,77949.0,85.3887,85.4062,85.3008,85.3974,77949.0
2020-08-06 10:55:00,97.23,97.29,97.2,97.22,77682.0,85.3974,85.4501,85.3711,85.3887,77682.0
2020-08-06 11:00:00,97.21,97.24,97.08,97.12,94746.0,85.3799,85.4062,85.2657,85.3008,94746.0
2020-08-06 11:05:00,97.13,97.31,97.11,97.16,157009.0,85.3096,85.4677,85.292,85.336,157009.0
2020-08-06 11:10:00,97.17,97.25,97.13,97.16,54122.0,85.3447,85.415,85.3096,85.336,54122.0
2020-08-06 11:15:00,97.16,97.28,97.11,97.14,49363.0,85.336,85.4414,85.292,85.3184,49363.0
2020-08-06 11:20:00,97.14,97.29,97.13,97.28,58963.0,85.3184,85.4501,85.3096,85.4414,58963.0
2020-08-06 11:25:00,97.28,97.3,97.13,97.19,65704.0,85.4414,85.4589,85.3096,85.3623,65704.0
2020-08-06 11:30:00,97.17,97.18,97.06,97.08,100783.0,85.3447,85.3535,85.2481,85.2657,100783.0
2020-08-06 11:35:00,97.07,97.17,97.04,97.09,229570.0,85.2569,85.3447,85.2306,85.2745,229570.0
2020-08-06 11:40:00,97.07,97.08,97.0,97.02,86631.0,85.2569,85.2657,85.1954,85.213,86631.0
2020-08-06 11:45:00,97.01,97.15,96.93,97.13,121131.0,85.2042,85.3272,85.134,85.3096,121131.0
2020-08-06 11:50:00,97.14,97.19,97.07,97.14,76019.0,85.3184,85.3623,85.2569,85.3184,76019.0
2020-08-06 11:55:00,97.14,97.26,97.13,97.19,109845.0,85.3184,85.4238,85.3096,85.3623,109845.0
2020-08-06 12:00:00,97.16,97.29,97.16,97.2,57883.0,85.336,85.4501,85.336,85.3711,57883.0
2020-08-06 12:05:00,97.19,97.22,97.0,97.01,70478.0,85.3623,85.3887,85.1954,85.2042,70478.0
2020-08-06 12:10:00,97.02,97.1,96.96,97.09,130938.0,85.213,85.2833,85.1603,85.2745,130938.0
2020-08-06 12:15:00,97.08,97.13,96.91,96.93,102502.0,85.2657,85.3096,85.1164,85.134,102502.0
2020-08-06 12:20:00,96.92,96.96,96.76,96.81,125863.0,85.1252,85.1603,84.9846,85.0286,125863.0
2020-08-06 12:25:00,96.81,96.87,96.76,96.79,91169.0,85.0286,85.0813,84.9846,85.011,91169.0
2020-08-06 12:30:00,96.79,96.81,96.75,96.78,56737.0,85.011,85.0286,84.9759,85.0022,56737.0
2020-08-06 12:35:00,96.79,96.89,96.78,96.79,40005.0,85.011,85.0988,85.0022,85.011,40005.0
2020-08-06 12:40:00,96.78,96.81,96.7,96.79,106043.0,85.0022,85.0286,84.9319,85.011,106043.0
2020-08-06 12:45:00,96.8,96.89,96.78,96.8,54165.0,85.0198,85.0988,85.0022,85.0198,54165.0
2020-08-06 12:50:00,96.79,96.8,96.64,96.65,63689.0,85.011,85.0198,84.8792,84.888,63689.0
2020-08-06 12:55:00,96.66,96.69,96.54,96.65,123463.0,84.8968,84.9232,84.7914,84.888,123463.0
2020-08-06 13:00:00,96.65,96.74,96.65,96.69,67371.0,84.888,84.9671,84.888,84.9232,67371.0
2020-08-06 13:05:00,96.7,96.72,96.6,96.6,50864.0,84.9319,84.9495,84.8441,84.8441,50864.0
2020-08-06 13:10:00,96.61,96.67,96.57,96.58,78225.0,84.8529,84.9056,84.8178,84.8265,78225.0
2020-08-06 13:15:00,96.58,96.71,96.56,96.71,58345.0,84.8265,84.9407,84.809,84.9407,58345.0
2020-08-06 13:20:00,96.71,96.75,96.65,96.67,59936.0,84.9407,84.9759,84.888,84.9056,59936.0
2020-08-06 13:25:00,96.69,96.77,96.68,96.72,58400.0,84.9232,84.9934,84.9144,84.9495,58400.0
2020-08-06 13:30:00,96.71,96.73,96.65,96.66,78399.0,84.9407,84.9583,84.888,84.8968,78399.0
2020-08-06 13:35:00,96.67,96.72,96.65,96.69,43152.0,84.9056,84.9495,84.888,84.9232,43152.0
2020-08-06 13:40:00,96.69,96.88,96.68,96.88,71815.0,84.9232,85.09,84.9144,85.09,71815.0
2020-08-06 13:45:00,96.87,96.98,96.86,96.97,132037.0,85.0813,85.1779,85.0725,85.1691,132037.0
2020-08-06 13:50:00,96.98,96.98,96.9,96.92,94812.0,85.1779,85.1779,85.1076,85.1252,94812.0
2020-08-06 13:55:00,96.93,96.94,96.73,96.78,93573.0,85.134,85.1427,84.9583,85.0022,93573.0
2020-08-06 14:00:00,96.78,96.96,96.76,96.9,141181.0,85.0022,85.1603,84.9846,85.1076,141181.0
2020-08-06 14:05:00,96.9,96.93,96.85,96.92,53223.0,85.1076,85.134,85.0637,85.1252,53223.0
2020-08-06 14:10:00,96.91,97.07,96.82,97.06,94094.0,85.1164,85.2569,85.0373,85.2481,94094.0
2020-08-06 14:15:00,97.06,97.13,97.03,97.1,146809.0,85.2481,85.3096,85.2218,85.2833,146809.0
2020-08-06 14:20:00,97.11,97.15,97.02,97.04,90438.0,85.292,85.3272,85.213,85.2306,90438.0
2020-08-06 14:25:00,97.03,97.09,96.98,97.05,52152.0,85.2218,85.2745,85.1779,85.2393,52152.0
2020-08-06 14:30:00,97.05,97.09,96.98,97.01,62524.0,85.2393,85.2745,85.1779,85.2042,62524.0
2020-08-06 14:35:00,97.02,97.09,96.99,97.09,63800.0,85.213,85.2745,85.1867,85.2745,63800.0
2020-08-06 14:40:00,97.08,97.22,97.07,97.22,89041.0,85.2657,85.3887,85.2569,85.3887,89041.0
2020-08-06 14:45:00,97.22,97.22,97.12,97.14,48600.0,85.3887,85.3887,85.3008,85.3184,48600.0
2020-08-06 14:50:00,97.15,97.18,97.08,97.09,68704.0,85.3272,85.3535,85.2657,85.2745,68704.0
2020-08-06 14:55:00,97.09,97.12,97.04,97.05,69436.0,85.2745,85.3008,85.2306,85.2393,69436.0
2020-08-06 15:00:00,97.05,97.09,97.01,97.02,58148.0,85.2393,85.2745,85.2042,85.213,58148.0
2020-08-06 15:05:00,97.01,97.02,96.94,97.01,149144.0,85.2042,85.213,85.1427,85.2042,149144.0
2020-08-06 15:10:00,97.0,97.08,96.99,97.04,116624.0,85.1954,85.2657,85.1867,85.2306,116624.0
2020-08-06 15:15:00,97.05,97.15,97.04,97.15,66388.0,85.2393,85.3272,85.2306,85.3272,66388.0
2020-08-06 15:20:00,97.15,97.16,97.06,97.06,60254.0,85.3272,85.336,85.2481,85.2481,60254.0
2020-08-06 15:25:00,97.05,97.09,97.04,97.06,63962.0,85.2393,85.2745,85.2306,85.2481,63962.0
2020-08-06 15:30:00,97.07,97.14,97.0,97.1,137779.0,85.2569,85.3184,85.1954,85.2833,137779.0
2020-08-06 15:35:00,97.1,97.23,97.08,97.22,96685.0,85.2833,85.3974,85.2657,85.3887,96685.0
2020-08-06 15:40:00,97.22,97.23,97.1,97.11,92262.0,85.3887,85.3974,85.2833,85.292,92262.0
2020-08-06 15:45:00,97.11,97.14,97.07,97.08,95659.0,85.292,85.3184,85.2569,85.2657,95659.0
2020-08-06 15:50:00,97.08,97.16,97.02,97.06,151931.0,85.2657,85.336,85.213,85.2481,151931.0
2020-08-06 15:55:00,97.06,97.24,97.01,97.22,362948.0,85.2481,85.4062,85.2042,85.3887,362948.0
2020-08-07 09:30:00,96.93,97.15,96.65,96.84,386747.0,85.134,85.3272,84.888,85.0549,386747.0
2020-08-07 09:35:00,96.84,96.92,96.71,96.76,197164.0,85.0549,85.1252,84.9407,84.9846,197164.0
2020-08-07 09:40:00,96.76,96.94,96.57,96.73,172056.0,84.9846,85.1427,84.8178,84.9583,172056.0
2020-08-07 09:45:00,96.73,96.8,96.66,96.69,113475.0,84.9583,85.0198,84.8968,84.9232,113475.0
2020-08-07 09:50:00,96.69,96.89,96.56,96.85,170142.0,84.9232,85.0988,84.809,85.0637,170142.0
2020-08-07 09:55:00,96.82,97.03,96.79,97.0,160028.0,85.0373,85.2218,85.011,85.1954,160028.0
2020-08-07 10:00:00,96.99,97.26,96.93,97.16,120117.0,85.1867,85.4238,85.134,85.336,120117.0
2020-08-07 10:05:00,97.17,97.27,97.13,97.19,114980.0,85.3447,85.4326,85.3096,85.3623,114980.0
2020-08-07 10:10:00,97.2,97.4,97.14,97.22,187388.0,85.3711,85.5468,85.3184,85.3887,187388.0
2020-08-07 10:15:00,97.23,97.27,96.81,96.83,130083.0,85.3974,85.4326,85.0286,85.0461,130083.0
2020-08-07 10:20:00,96.82,96.87,96.73,96.8,128816.0,85.0373,85.0813,84.9583,85.0198,128816.0
2020-08-07 10:25:00,96.79,96.89,96.69,96.89,134334.0,85.011,85.0988,84.9232,85.0988,134334.0
2020-08-07 10:30:00,96.9,97.15,96.89,97.09,86896.0,85.1076,85.3272,85.0988,85.2745,86896.0
2020-08-07 10:35:00,97.08,97.21,97.06,97.18,85150.0,85.2657,85.3799,85.2481,85.3535,85150.0
2020-08-07 10:40:00,97.18,97.28,97.17,97.23,95108.0,85.3535,85.4414,85.3447,85.3974,95108.0
2020-08-07 10:45:00,97.23,97.26,97.12,97.16,56027.0,85.3974,85.4238,85.3008,85.336,56027.0
2020-08-07 10:50:00,97.15,97.21,97.13,97.15,47691.0,85.3272,85.3799,85.3096,85.3272,47691.0
2020-08-07 10:55:00,97.14,97.22,96.95,97.01,71405.0,85.3184,85.3887,85.1515,85.2042,71405.0
2020-08-07 11:00:00,97.01,97.16,96.98,97.09,52934.0,85.2042,85.336,85.1779,85.2745,52934.0
2020-08-07 11:05:00,97.08,97.16,97.05,97.09,118065.0,85.2657,85.336,85.2393,85.2745,118065.0
2020-08-07 11:10:00,97.08,97.12,96.97,97.01,69287.0,85.2657,85.3008,85.1691,85.2042,69287.0
2020-08-07 11:15:00,97.01,97.17,97.01,97.03,94693.0,85.2042,85.3447,85.2042,85.2218,94693.0
2020-08-07 11:20:00,97.04,97.23,97.04,97.19,41420.0,85.2306,85.3974,85.2306,85.3623,41420.0
2020-08-07 11:25:00,97.19,97.19,97.01,97.06,71273.0,85.3623,85.3623,85.2042,85.2481,71273.0
2020-08-07 11:30:00,97.06,97.15,97.05,97.14,34044.0,85.2481,85.3272,85.2393,85.3184,34044.0
2020-08-07 11:35:00,97.13,97.24,97.1,97.23,68502.0,85.3096,85.4062,85.2833,85.3974,68502.0
2020-08-07 11:40:00,97.24,97.37,97.21,97.35,101360.0,85.4062,85.5204,85.3799,85.5028,101360.0
2020-08-07 11:45:00,97.36,97.39,97.23,97.25,55182.0,85.5116,85.538,85.3974,85.415,55182.0
2020-08-07 11:50:00,97.24,97.29,97.18,97.24,61071.0,85.4062,85.4501,85.3535,85.4062,61071.0
2020-08-07 11:55:00,97.23,97.3,97.23,97.25,43166.0,85.3974,85.4589,85.3974,85.415,43166.0
2020-08-07 12:00:00,97.26,97.36,97.2,97.33,63675.0,85.4238,85.5116,85.3711,85.4853,63675.0
2020-08-07 12:05:00,97.34,97.4,97.32,97.36,131570.0,85.4941,85.5468,85.4765,85.5116,131570.0
2020-08-07 12:10:00,97.37,97.5,97.36,97.48,103688.0,85.5204,85.6346,85.5116,85.617,103688.0
2020-08-07 12:15:00,97.48,97.64,97.46,97.58,173194.0,85.617,85.7575,85.5995,85.7048,173194.0
2020-08-07 12:20:00,97.58,97.72,97.54,97.66,130722.0,85.7048,85.8278,85.6697,85.7751,130722.0
2020-08-07 12:25:00,97.64,97.95,97.61,97.94,337346.0,85.7575,86.0298,85.7312,86.021,337346.0
2020-08-07 12:30:00,97.94,98.01,97.76,97.79,150183.0,86.021,86.0825,85.8629,85.8893,150183.0
2020-08-07 12:35:00,97.78,97.9,97.78,97.88,131599.0,85.8805,85.9859,85.8805,85.9683,131599.0
2020-08-07 12:40:00,97.88,98.05,97.82,98.03,204160.0,85.9683,86.1177,85.9156,86.1001,204160.0
2020-08-07 12:45:00,98.03,98.33,98.03,98.25,210468.0,86.1001,86.3636,86.1001,86.2933,210468.0
2020-08-07 12:50:00,98.28,98.34,98.09,98.16,163971.0,86.3197,86.3724,86.1528,86.2143,163971.0
2020-08-07 12:55:00,98.17,98.28,98.12,98.27,86571.0,86.223,86.3197,86.1791,86.3109,86571.0
2020-08-07 13:00:00,98.26,98.33,98.21,98.33,85684.0,86.3021,86.3636,86.2582,86.3636,85684.0
2020-08-07 13:05:00,98.33,98.34,98.03,98.04,118469.0,86.3636,86.3724,86.1001,86.1089,118469.0
2020-08-07 13:10:00,98.04,98.27,97.96,98.24,241033.0,86.1089,86.3109,86.0386,86.2845,241033.0
2020-08-07 13:15:00,98.24,98.61,98.2,98.55,173623.0,86.2845,86.6095,86.2494,86.5568,173623.0
2020-08-07 13:20:00,98.54,98.71,98.48,98.7,170876.0,86.548,86.6973,86.4953,86.6885,170876.0
2020-08-07 13:25:00,98.69,98.94,98.61,98.93,297113.0,86.6798,86.8993,86.6095,86.8906,297113.0
2020-08-07 13:30:00,98.93,99.12,98.73,98.75,261231.0,86.8906,87.0574,86.7149,86.7325,261231.0
2020-08-07 13:35:00,98.76,99.01,98.75,98.95,145947.0,86.7412,86.9608,86.7325,86.9081,145947.0
2020-08-07 13:40:00,98.94,99.11,98.9,99.11,138946.0,86.8993,87.0487,86.8642,87.0487,138946.0
2020-08-07 13:45:00,99.11,99.27,99.07,99.09,245177.0,87.0487,87.1892,87.0135,87.0311,245177.0
2020-08-07 13:50:00,99.1,99.1,98.81,98.89,163696.0,87.0399,87.0399,86.7852,86.8554,163696.0
2020-08-07 13:55:00,98.87,99.06,98.81,98.84,181745.0,86.8379,87.0047,86.7852,86.8115,181745.0
2020-08-07 14:00:00,98.84,98.97,98.76,98.79,123884.0,86.8115,86.9257,86.7412,86.7676,123884.0
2020-08-07 14:05:00,98.77,98.85,98.55,98.75,167019.0,86.75,86.8203,86.5568,86.7325,167019.0
2020-08-07 14:10:00,98.75,98.87,98.7,98.72,123135.0,86.7325,86.8379,86.6885,86.7061,123135.0
2020-08-07 14:15:00,98.72,98.83,98.66,98.76,144519.0,86.7061,86.8027,86.6534,86.7412,144519.0
2020-08-07 14:20:00,98.76,98.87,98.73,98.84,109965.0,86.7412,86.8379,86.7149,86.8115,109965.0
2020-08-07 14:25:00,98.85,99.03,98.79,99.0,112943.0,86.8203,86.9784,86.7676,86.952,112943.0
2020-08-07 14:30:00,99.0,99.0,98.79,99.0,110525.0,86.952,86.952,86.7676,86.952,110525.0
2020-08-07 14:35:00,99.0,99.03,98.84,98.86,149832.0,86.952,86.9784,86.8115,86.8291,149832.0
2020-08-07 14:40:00,98.85,98.92,98.77,98.91,172387.0,86.8203,86.8818,86.75,86.873,172387.0
2020-08-07 14:45:00,98.9,98.96,98.77,98.78,120308.0,86.8642,86.9169,86.75,86.7588,120308.0
2020-08-07 14:50:00,98.78,98.82,98.67,98.68,141298.0,86.7588,86.7939,86.6622,86.671,141298.0
2020-08-07 14:55:00,98.68,98.81,98.67,98.78,98258.0,86.671,86.7852,86.6622,86.7588,98258.0
2020-08-07 15:00:00,98.79,98.99,98.72,98.98,119128.0,86.7676,86.9433,86.7061,86.9345,119128.0
2020-08-07 15:05:00,98.98,99.18,98.96,99.13,137831.0,86.9345,87.1101,86.9169,87.0662,137831.0
2020-08-07 15:10:00,99.14,99.17,98.83,98.88,228969.0,87.075,87.1014,86.8027,86.8466,228969.0
2020-08-07 15:15:00,98.89,99.04,98.88,98.96,94124.0,86.8554,86.9872,86.8466,86.9169,94124.0
2020-08-07 15:20:00,98.97,99.0,98.9,98.93,87891.0,86.9257,86.952,86.8642,86.8906,87891.0
2020-08-07 15:25:00,98.94,99.08,98.93,98.98,135065.0,86.8993,87.0223,86.8906,86.9345,135065.0
2020-08-07 15:30:00,98.98,99.0,98.77,98.88,133342.0,86.9345,86.952,86.75,86.8466,133342.0
2020-08-07 15:35:00,98.87,99.04,98.85,99.03,138212.0,86.8379,86.9872,86.8203,86.9784,138212.0
2020-08-07 15:40:00,99.03,99.18,99.0,99.18,202676.0,86.9784,87.1101,86.952,87.1101,202676.0
2020-08-07 15:45:00,99.18,99.34,99.12,99.33,271106.0,87.1101,87.2507,87.0574,87.2419,271106.0
2020-08-07 15:50:00,99.33,99.48,99.31,99.45,385508.0,87.2419,87.3736,87.2243,87.3473,385508.0
2020-08-07 15:55:00,99.44,99.49,99.33,99.37,538357.0,87.3385,87.3824,87.2419,87.277,538357.0
2020-08-10 09:30:00,100.18,100.74,100.1,100.73,706561.0,87.9884,88.4803,87.9182,88.4715,706561.0
2020-08-10 09:35:00,100.72,100.83,100.31,100.41,288706.0,88.4627,88.5593,88.1026,88.1904,288706.0
2020-08-10 09:40:00,100.44,100.58,100.24,100.58,293073.0,88.2168,88.3398,88.0411,88.3398,293073.0
2020-08-10 09:45:00,100.59,100.76,100.46,100.74,191942.0,88.3485,88.4979,88.2344,88.4803,191942.0
2020-08-10 09:50:00,100.75,101.2,100.7,101.08,339856.0,88.4891,88.8843,88.4452,88.7789,339856.0
2020-08-10 09:55:00,101.07,101.61,101.06,101.61,344443.0,88.7701,89.2444,88.7613,89.2444,344443.0
2020-08-10 10:00:00,101.61,101.68,101.47,101.5,426479.0,89.2444,89.3059,89.1215,89.1478,426479.0
2020-08-10 10:05:00,101.51,101.72,101.42,101.66,210367.0,89.1566,89.341,89.0775,89.2883,210367.0
2020-08-10 10:10:00,101.68,101.74,101.56,101.65,183716.0,89.3059,89.3586,89.2005,89.2795,183716.0
2020-08-10 10:15:00,101.65,102.04,101.62,102.01,356447.0,89.2795,89.6221,89.2532,89.5957,356447.0
2020-08-10 10:20:00,102.01,102.04,101.49,101.56,208043.0,89.5957,89.6221,89.139,89.2005,208043.0
2020-08-10 10:25:00,101.57,101.65,101.39,101.54,239638.0,89.2093,89.2795,89.0512,89.1829,239638.0
2020-08-10 10:30:00,101.55,101.6,101.42,101.59,166804.0,89.1917,89.2356,89.0775,89.2268,166804.0
2020-08-10 10:35:00,101.59,101.67,101.45,101.67,224198.0,89.2268,89.2971,89.1039,89.2971,224198.0
2020-08-10 10:40:00,101.65,101.69,101.27,101.4,215736.0,89.2795,89.3147,88.9458,89.06,215736.0
2020-08-10 10:45:00,101.41,101.43,101.07,101.09,200059.0,89.0688,89.0863,88.7701,88.7877,200059.0
2020-08-10 10:50:00,101.08,101.09,100.79,100.91,300173.0,88.7789,88.7877,88.5242,88.6296,300173.0
2020-08-10 10:55:00,100.91,101.09,100.66,100.69,252129.0,88.6296,88.7877,88.41,88.4364,252129.0
2020-08-10 11:00:00,100.69,100.9,100.58,100.86,172413.0,88.4364,88.6208,88.3398,88.5857,172413.0
2020-08-10 11:05:00,100.86,100.94,100.69,100.82,131526.0,88.5857,88.6559,88.4364,88.5506,131526.0
2020-08-10 11:10:00,100.81,101.09,100.63,101.07,190689.0,88.5418,88.7877,88.3837,88.7701,190689.0
2020-08-10 11:15:00,101.06,101.33,101.06,101.31,198109.0,88.7613,88.9985,88.7613,88.9809,198109.0
2020-08-10 11:20:00,101.29,101.3,101.01,101.09,115771.0,88.9634,88.9721,88.7174,88.7877,115771.0
2020-08-10 11:25:00,101.09,101.1,100.83,101.02,152643.0,88.7877,88.7965,88.5593,88.7262,152643.0
2020-08-10 11:30:00,101.02,101.19,100.91,101.19,99122.0,88.7262,88.8755,88.6296,88.8755,99122.0
2020-08-10 11:35:00,101.19,101.2,101.02,101.08,99141.0,88.8755,88.8843,88.7262,88.7789,99141.0
2020-08-10 11:40:00,101.08,101.36,101.08,101.35,129507.0,88.7789,89.0248,88.7789,89.0161,129507.0
2020-08-10 11:45:00,101.34,101.49,101.28,101.3,139982.0,89.0073,89.139,88.9546,88.9721,139982.0
2020-08-10 11:50:00,101.31,101.45,101.23,101.44,184891.0,88.9809,89.1039,88.9107,89.0951,184891.0
2020-08-10 11:55:00,101.43,101.5,101.36,101.43,86335.0,89.0863,89.1478,89.0248,89.0863,86335.0
2020-08-10 12:00:00,101.4,101.46,101.15,101.15,116198.0,89.06,89.1127,88.8404,88.8404,116198.0
2020-08-10 12:05:00,101.16,101.25,101.02,101.04,89513.0,88.8492,88.9282,88.7262,88.7438,89513.0
2020-08-10 12:10:00,101.07,101.13,100.92,101.07,77498.0,88.7701,88.8228,88.6384,88.7701,77498.0
2020-08-10 12:15:00,101.07,101.09,100.77,100.83,99527.0,88.7701,88.7877,88.5066,88.5593,99527.0
2020-08-10 12:20:00,100.83,101.07,100.83,100.96,103380.0,88.5593,88.7701,88.5593,88.6735,103380.0
2020-08-10 12:25:00,100.95,101.01,100.86,100.89,67725.0,88.6647,88.7174,88.5857,88.612,67725.0
2020-08-10 12:30:00,100.88,100.9,100.71,100.78,95558.0,88.6033,88.6208,88.4539,88.5154,95558.0
2020-08-10 12:35:00,100.79,100.9,100.77,100.88,63433.0,88.5242,88.6208,88.5066,88.6033,63433.0
2020-08-10 12:40:00,100.87,101.0,100.74,100.98,85029.0,88.5945,88.7086,88.4803,88.6911,85029.0
2020-08-10 12:45:00,100.98,100.99,100.7,100.7,59729.0,88.6911,88.6999,88.4452,88.4452,59729.0
2020-08-10 12:50:00,100.71,100.72,100.46,100.5,126877.0,88.4539,88.4627,88.2344,88.2695,126877.0
2020-08-10 12:55:00,100.51,100.55,100.45,100.51,80939.0,88.2783,88.3134,88.2256,88.2783,80939.0
2020-08-10 13:00:00,100.52,100.65,100.49,100.64,84045.0,88.2871,88.4012,88.2607,88.3925,84045.0
2020-08-10 13:05:00,100.63,100.63,100.44,100.44,60923.0,88.3837,88.3837,88.2168,88.2168,60923.0
2020-08-10 13:10:00,100.44,100.48,100.09,100.1,151401.0,88.2168,88.2519,87.9094,87.9182,151401.0
2020-08-10 13:15:00,100.1,100.26,100.05,100.05,135072.0,87.9182,88.0587,87.8743,87.8743,135072.0
2020-08-10 13:20:00,100.06,100.24,100.03,100.2,89944.0,87.883,88.0411,87.8567,88.006,89944.0
2020-08-10 13:25:00,100.19,100.2,100.08,100.16,92275.0,87.9972,88.006,87.9006,87.9709,92275.0
2020-08-10 13:30:00,100.17,100.37,100.16,100.29,132250.0,87.9797,88.1553,87.9709,88.0851,132250.0
2020-08-10 13:35:00,100.28,100.62,100.23,100.61,121947.0,88.0763,88.3749,88.0324,88.3661,121947.0
2020-08-10 13:40:00,100.62,100.84,100.6,100.67,150432.0,88.3749,88.5681,88.3573,88.4188,150432.0
2020-08-10 13:45:00,100.68,100.72,100.62,100.66,61719.0,88.4276,88.4627,88.3749,88.41,61719.0
2020-08-10 13:50:00,100.68,100.8,100.66,100.73,69583.0,88.4276,88.533,88.41,88.4715,69583.0
2020-08-10 13:55:00,100.73,100.77,100.65,100.69,49175.0,88.4715,88.5066,88.4012,88.4364,49175.0
2020-08-10 14:00:00,100.7,100.76,100.59,100.59,61826.0,88.4452,88.4979,88.3485,88.3485,61826.0
2020-08-10 14:05:00,100.59,100.6,100.41,100.42,94054.0,88.3485,88.3573,88.1904,88.1992,94054.0
2020-08-10 14:10:00,100.43,100.51,100.38,100.46,58976.0,88.208,88.2783,88.1641,88.2344,58976.0
2020-08-10 14:15:00,100.46,100.6,100.43,100.6,61969.0,88.2344,88.3573,88.208,88.3573,61969.0
2020-08-10 14:20:00,100.59,100.61,100.52,100.54,68332.0,88.3485,88.3661,88.2871,88.3046,68332.0
2020-08-10 14:25:00,100.52,100.6,100.43,100.59,62209.0,88.2871,88.3573,88.208,88.3485,62209.0
2020-08-10 14:30:00,100.58,100.63,100.54,100.63,56076.0,88.3398,88.3837,88.3046,88.3837,56076.0
2020-08-10 14:35:00,100.65,100.67,100.57,100.58,64964.0,88.4012,88.4188,88.331,88.3398,64964.0
2020-08-10 14:40:00,100.58,100.6,100.38,100.4,191091.0,88.3398,88.3573,88.1641,88.1817,191091.0
2020-08-10 14:45:00,100.4,100.46,100.33,100.46,94485.0,88.1817,88.2344,88.1202,88.2344,94485.0
2020-08-10 14:50:00,100.46,100.5,100.36,100.37,66036.0,88.2344,88.2695,88.1465,88.1553,66036.0
2020-08-10 14:55:00,100.38,100.42,100.34,100.39,84537.0,88.1641,88.1992,88.129,88.1729,84537.0
2020-08-10 15:00:00,100.39,100.5,100.33,100.44,75557.0,88.1729,88.2695,88.1202,88.2168,75557.0
2020-08-10 15:05:00,100.44,100.56,100.43,100.56,64429.0,88.2168,88.3222,88.208,88.3222,64429.0
2020-08-10 15:10:00,100.56,100.57,100.38,100.47,75192.0,88.3222,88.331,88.1641,88.2431,75192.0
2020-08-10 15:15:00,100.48,100.53,100.38,100.48,71406.0,88.2519,88.2958,88.1641,88.2519,71406.0
2020-08-10 15:20:00,100.48,100.71,100.46,100.67,119743.0,88.2519,88.4539,88.2344,88.4188,119743.0
2020-08-10 15:25:00,100.67,100.86,100.63,100.84,143890.0,88.4188,88.5857,88.3837,88.5681,143890.0
2020-08-10 15:30:00,100.83,100.83,100.65,100.78,103503.0,88.5593,88.5593,88.4012,88.5154,103503.0
2020-08-10 15:35:00,100.77,100.83,100.66,100.67,132829.0,88.5066,88.5593,88.41,88.4188,132829.0
2020-08-10 15:40:00,100.66,100.75,100.62,100.71,114378.0,88.41,88.4891,88.3749,88.4539,114378.0
2020-08-10 15:45:00,100.72,100.82,100.65,100.69,163592.0,88.4627,88.5506,88.4012,88.4364,163592.0
2020-08-10 15:50:00,100.69,100.71,100.52,100.69,224171.0,88.4364,88.4539,88.2871,88.4364,224171.0
2020-08-10 15:55:00,100.68,100.77,100.57,100.71,519383.0,88.4276,88.5066,88.331,88.4539,519383.0
2020-08-11 09:30:00,103.86,105.17,103.52,104.45,2368389.0,91.2206,92.3712,90.922,91.7388,2368389.0
2020-08-11 09:35:00,104.45,105.15,104.13,104.89,1184361.0,91.7388,92.3536,91.4577,92.1252,1184361.0
2020-08-11 09:40:00,104.89,105.11,104.72,104.99,821237.0,92.1252,92.3185,91.9759,92.2131,821237.0
2020-08-11 09:45:00,104.99,105.16,104.9,105.07,746606.0,92.2131,92.3624,92.134,92.2833,746606.0
2020-08-11 09:50:00,105.09,105.43,104.98,105.01,724219.0,92.3009,92.5995,92.2043,92.2306,724219.0
2020-08-11 09:55:00,105.0,105.24,104.82,104.87,622091.0,92.2219,92.4327,92.0638,92.1077,622091.0
2020-08-11 10:00:00,104.87,105.52,104.77,105.51,595552.0,92.1077,92.6786,92.0199,92.6698,595552.0
2020-08-11 10:05:00,105.51,105.75,105.38,105.43,909227.0,92.6698,92.8806,92.5556,92.5995,909227.0
2020-08-11 10:10:00,105.43,105.61,105.42,105.56,551111.0,92.5995,92.7576,92.5907,92.7137,551111.0
2020-08-11 10:15:00,105.57,106.16,105.53,106.07,773440.0,92.7225,93.2407,92.6874,93.1616,773440.0
2020-08-11 10:20:00,106.08,106.16,105.63,105.69,483606.0,93.1704,93.2407,92.7752,92.8279,483606.0
2020-08-11 10:25:00,105.7,105.79,105.42,105.65,450729.0,92.8367,92.9157,92.5907,92.7928,450729.0
2020-08-11 10:30:00,105.64,106.04,105.62,106.0,582552.0,92.784,93.1353,92.7664,93.1002,582552.0
2020-08-11 10:35:00,106.0,106.09,105.61,105.69,441249.0,93.1002,93.1792,92.7576,92.8279,441249.0
2020-08-11 10:40:00,105.69,105.93,105.58,105.6,254912.0,92.8279,93.0387,92.7313,92.7488,254912.0
2020-08-11 10:45:00,105.6,105.69,105.12,105.17,330283.0,92.7488,92.8279,92.3273,92.3712,330283.0
2020-08-11 10:50:00,105.17,105.4,105.16,105.26,488151.0,92.3712,92.5732,92.3624,92.4502,488151.0
2020-08-11 10:55:00,105.27,105.5,105.26,105.46,309857.0,92.459,92.661,92.4502,92.6259,309857.0
2020-08-11 11:00:00,105.46,105.52,105.32,105.46,239131.0,92.6259,92.6786,92.5029,92.6259,239131.0
2020-08-11 11:05:00,105.47,105.58,105.43,105.43,190134.0,92.6347,92.7313,92.5995,92.5995,190134.0
2020-08-11 11:10:00,105.45,105.59,105.21,105.59,380010.0,92.6171,92.7401,92.4063,92.7401,380010.0
2020-08-11 11:15:00,105.6,105.92,105.59,105.82,323374.0,92.7488,93.0299,92.7401,92.9421,323374.0
2020-08-11 11:20:00,105.83,105.87,105.61,105.65,181311.0,92.9509,92.986,92.7576,92.7928,181311.0
2020-08-11 11:25:00,105.65,105.65,105.26,105.31,349757.0,92.7928,92.7928,92.4502,92.4941,349757.0
2020-08-11 11:30:00,105.29,105.73,105.27,105.69,229056.0,92.4766,92.863,92.459,92.8279,229056.0
2020-08-11 11:35:00,105.7,105.74,105.27,105.43,251067.0,92.8367,92.8718,92.459,92.5995,251067.0
2020-08-11 11:40:00,105.43,105.8,105.43,105.72,185188.0,92.5995,92.9245,92.5995,92.8542,185188.0
2020-08-11 11:45:00,105.72,105.77,105.48,105.48,186436.0,92.8542,92.8982,92.6434,92.6434,186436.0
2020-08-11 11:50:00,105.5,105.56,105.35,105.39,170083.0,92.661,92.7137,92.5293,92.5644,170083.0
2020-08-11 11:55:00,105.39,105.62,105.36,105.61,163686.0,92.5644,92.7664,92.5381,92.7576,163686.0
2020-08-11 12:00:00,105.62,105.77,105.38,105.39,212298.0,92.7664,92.8982,92.5556,92.5644,212298.0
2020-08-11 12:05:00,105.38,105.58,105.31,105.39,192631.0,92.5556,92.7313,92.4941,92.5644,192631.0
2020-08-11 12:10:00,105.38,105.47,105.3,105.45,203233.0,92.5556,92.6347,92.4854,92.6171,203233.0
2020-08-11 12:15:00,105.45,105.7,105.44,105.62,222977.0,92.6171,92.8367,92.6083,92.7664,222977.0
2020-08-11 12:20:00,105.61,105.83,105.61,105.72,194166.0,92.7576,92.9509,92.7576,92.8542,194166.0
2020-08-11 12:25:00,105.73,105.74,105.55,105.63,140678.0,92.863,92.8718,92.7049,92.7752,140678.0
2020-08-11 12:30:00,105.62,105.72,105.45,105.61,230900.0,92.7664,92.8542,92.6171,92.7576,230900.0
2020-08-11 12:35:00,105.6,105.63,105.46,105.62,131773.0,92.7488,92.7752,92.6259,92.7664,131773.0
2020-08-11 12:40:00,105.63,105.63,105.34,105.45,127881.0,92.7752,92.7752,92.5205,92.6171,127881.0
2020-08-11 12:45:00,105.45,105.64,105.41,105.59,97145.0,92.6171,92.784,92.582,92.7401,97145.0
2020-08-11 12:50:00,105.6,105.82,105.56,105.68,109121.0,92.7488,92.9421,92.7137,92.8191,109121.0
2020-08-11 12:55:00,105.67,105.79,105.57,105.75,100414.0,92.8103,92.9157,92.7225,92.8806,100414.0
2020-08-11 13:00:00,105.77,105.87,105.7,105.8,95718.0,92.8982,92.986,92.8367,92.9245,95718.0
2020-08-11 13:05:00,105.79,105.97,105.76,105.95,109711.0,92.9157,93.0738,92.8894,93.0562,109711.0
2020-08-11 13:10:00,105.95,105.98,105.85,105.92,121709.0,93.0562,93.0826,92.9684,93.0299,121709.0
2020-08-11 13:15:00,105.92,105.99,105.81,105.97,136834.0,93.0299,93.0914,92.9333,93.0738,136834.0
2020-08-11 13:20:00,105.96,105.96,105.86,105.9,202376.0,93.065,93.065,92.9772,93.0123,202376.0
2020-08-11 13:25:00,105.9,105.92,105.7,105.72,234872.0,93.0123,93.0299,92.8367,92.8542,234872.0
2020-08-11 13:30:00,105.72,105.85,105.58,105.76,146023.0,92.8542,92.9684,92.7313,92.8894,146023.0
2020-08-11 13:35:00,105.75,105.98,105.75,105.93,144148.0,92.8806,93.0826,92.8806,93.0387,144148.0
2020-08-11 13:40:00,105.93,105.98,105.85,105.93,122074.0,93.0387,93.0826,92.9684,93.0387,122074.0
2020-08-11 13:45:00,105.93,105.93,105.76,105.87,118145.0,93.0387,93.0387,92.8894,92.986,118145.0
2020-08-11 13:50:00,105.88,105.95,105.85,105.85,123770.0,92.9948,93.0562,92.9684,92.9684,123770.0
2020-08-11 13:55:00,105.86,105.98,105.84,105.96,99265.0,92.9772,93.0826,92.9596,93.065,99265.0
2020-08-11 14:00:00,105.96,106.0,105.93,105.98,169242.0,93.065,93.1002,93.0387,93.0826,169242.0
2020-08-11 14:05:00,105.98,106.0,105.92,105.98,147222.0,93.0826,93.1002,93.0299,93.0826,147222.0
2020-08-11 14:10:00,105.98,105.99,105.87,105.91,147427.0,93.0826,93.0914,92.986,93.0211,147427.0
2020-08-11 14:15:00,105.91,105.95,105.78,105.84,144479.0,93.0211,93.0562,92.9069,92.9596,144479.0
2020-08-11 14:20:00,105.84,105.94,105.76,105.77,95477.0,92.9596,93.0475,92.8894,92.8982,95477.0
2020-08-11 14:25:00,105.77,105.82,105.54,105.57,173502.0,92.8982,92.9421,92.6961,92.7225,173502.0
2020-08-11 14:30:00,105.57,105.63,105.32,105.34,297335.0,92.7225,92.7752,92.5029,92.5205,297335.0
2020-08-11 14:35:00,105.34,105.34,104.94,105.1,302406.0,92.5205,92.5205,92.1692,92.3097,302406.0
2020-08-11 14:40:00,105.1,105.32,104.98,105.17,337391.0,92.3097,92.5029,92.2043,92.3712,337391.0
2020-08-11 14:45:00,105.15,105.18,104.99,105.13,208821.0,92.3536,92.38,92.2131,92.336,208821.0
2020-08-11 14:50:00,105.12,105.45,105.12,105.43,175702.0,92.3273,92.6171,92.3273,92.5995,175702.0
2020-08-11 14:55:00,105.42,105.53,105.38,105.5,191847.0,92.5907,92.6874,92.5556,92.661,191847.0
2020-08-11 15:00:00,105.5,105.52,105.18,105.22,309442.0,92.661,92.6786,92.38,92.4151,309442.0
2020-08-11 15:05:00,105.22,105.39,105.16,105.34,148849.0,92.4151,92.5644,92.3624,92.5205,148849.0
2020-08-11 15:10:00,105.34,105.55,105.14,105.15,193886.0,92.5205,92.7049,92.3448,92.3536,193886.0
2020-08-11 15:15:00,105.14,105.22,104.22,104.33,457499.0,92.3448,92.4151,91.5368,91.6334,457499.0
2020-08-11 15:20:00,104.33,104.6,104.2,104.36,263966.0,91.6334,91.8705,91.5192,91.6597,263966.0
2020-08-11 15:25:00,104.36,104.79,104.36,104.79,255207.0,91.6597,92.0374,91.6597,92.0374,255207.0
2020-08-11 15:30:00,104.78,104.91,104.24,104.27,260960.0,92.0286,92.1428,91.5544,91.5807,260960.0
2020-08-11 15:35:00,104.27,104.43,103.96,104.08,313248.0,91.5807,91.7212,91.3084,91.4138,313248.0
2020-08-11 15:40:00,104.09,104.24,103.81,103.94,299973.0,91.4226,91.5544,91.1767,91.2909,299973.0
2020-08-11 15:45:00,103.93,103.93,103.56,103.73,361052.0,91.2821,91.2821,90.9571,91.1064,361052.0
2020-08-11 15:50:00,103.72,103.78,103.51,103.71,488545.0,91.0976,91.1503,90.9132,91.0888,488545.0
2020-08-11 15:55:00,103.72,103.94,103.58,103.88,1016581.0,91.0976,91.2909,90.9747,91.2382,1016581.0
2020-08-12 09:30:00,106.16,106.43,105.19,105.68,749859.0,93.2407,93.4778,92.3887,92.8191,749859.0
2020-08-12 09:35:00,105.7,106.13,105.7,105.76,392849.0,92.8367,93.2143,92.8367,92.8894,392849.0
2020-08-12 09:40:00,105.78,105.94,105.65,105.82,408583.0,92.9069,93.0475,92.7928,92.9421,408583.0
2020-08-12 09:45:00,105.82,105.98,105.63,105.92,531202.0,92.9421,93.0826,92.7752,93.0299,531202.0
2020-08-12 09:50:00,105.91,105.91,104.93,105.13,456109.0,93.0211,93.0211,92.1604,92.336,456109.0
2020-08-12 09:55:00,105.13,105.38,104.64,104.64,282245.0,92.336,92.5556,91.9057,91.9057,282245.0
2020-08-12 10:00:00,104.65,104.97,104.52,104.96,254721.0,91.9145,92.1955,91.8003,92.1867,254721.0
2020-08-12 10:05:00,104.96,105.27,104.76,104.8,279706.0,92.1867,92.459,92.0111,92.0462,279706.0
2020-08-12 10:10:00,104.82,104.96,104.61,104.64,171389.0,92.0638,92.1867,91.8793,91.9057,171389.0
2020-08-12 10:15:00,104.64,104.79,104.53,104.71,113834.0,91.9057,92.0374,91.8091,91.9672,113834.0
2020-08-12 10:20:00,104.71,104.83,104.59,104.74,83089.0,91.9672,92.0725,91.8618,91.9935,83089.0
2020-08-12 10:25:00,104.75,104.79,104.25,104.38,129386.0,92.0023,92.0374,91.5631,91.6773,129386.0
2020-08-12 10:30:00,104.38,104.53,104.27,104.31,125146.0,91.6773,91.8091,91.5807,91.6158,125146.0
2020-08-12 10:35:00,104.34,104.34,104.11,104.14,105731.0,91.6422,91.6422,91.4402,91.4665,105731.0
2020-08-12 10:40:00,104.13,104.36,104.06,104.07,110540.0,91.4577,91.6597,91.3963,91.405,110540.0
2020-08-12 10:45:00,104.07,104.13,103.85,103.89,185222.0,91.405,91.4577,91.2118,91.2469,185222.0
2020-08-12 10:50:00,103.9,104.04,103.66,103.84,153118.0,91.2557,91.3787,91.0449,91.203,153118.0
2020-08-12 10:55:00,103.83,104.14,103.77,103.81,192333.0,91.1942,91.4665,91.1415,91.1767,192333.0
2020-08-12 11:00:00,103.8,104.12,103.73,104.06,169348.0,91.1679,91.449,91.1064,91.3963,169348.0
2020-08-12 11:05:00,104.07,104.16,103.87,103.93,125629.0,91.405,91.4841,91.2294,91.2821,125629.0
2020-08-12 11:10:00,103.92,103.96,103.65,103.72,99962.0,91.2733,91.3084,91.0362,91.0976,99962.0
2020-08-12 11:15:00,103.72,103.79,103.32,103.4,200876.0,91.0976,91.1591,90.7463,90.8166,200876.0
2020-08-12 11:20:00,103.39,103.44,103.06,103.12,205116.0,90.8078,90.8517,90.518,90.5707,205116.0
2020-08-12 11:25:00,103.11,103.36,103.1,103.3,192894.0,90.5619,90.7814,90.5531,90.7287,192894.0
2020-08-12 11:30:00,103.29,103.61,103.28,103.56,167484.0,90.72,91.001,90.7112,90.9571,167484.0
2020-08-12 11:35:00,103.56,103.58,103.3,103.3,101534.0,90.9571,90.9747,90.7287,90.7287,101534.0
2020-08-12 11:40:00,103.26,103.28,103.1,103.11,124326.0,90.6936,90.7112,90.5531,90.5619,124326.0
2020-08-12 11:45:00,103.1,103.24,102.88,102.91,199666.0,90.5531,90.676,90.3599,90.3862,199666.0
2020-08-12 11:50:00,102.92,102.99,102.78,102.86,179321.0,90.395,90.4565,90.272,90.3423,179321.0
2020-08-12 11:55:00,102.86,102.95,102.67,102.86,145017.0,90.3423,90.4213,90.1754,90.3423,145017.0
2020-08-12 12:00:00,102.87,102.93,102.77,102.89,109113.0,90.3511,90.4038,90.2632,90.3686,109113.0
2020-08-12 12:05:00,102.89,102.95,102.76,102.76,91618.0,90.3686,90.4213,90.2545,90.2545,91618.0
2020-08-12 12:10:00,102.75,102.82,102.64,102.77,126626.0,90.2457,90.3072,90.1491,90.2632,126626.0
2020-08-12 12:15:00,102.77,102.95,102.75,102.93,163299.0,90.2632,90.4213,90.2457,90.4038,163299.0
2020-08-12 12:20:00,102.92,102.92,102.61,102.66,152345.0,90.395,90.395,90.1227,90.1666,152345.0
2020-08-12 12:25:00,102.67,102.78,102.55,102.55,117617.0,90.1754,90.272,90.07,90.07,117617.0
2020-08-12 12:30:00,102.55,102.83,102.52,102.82,113141.0,90.07,90.3159,90.0437,90.3072,113141.0
2020-08-12 12:35:00,102.83,102.9,102.77,102.85,98864.0,90.3159,90.3774,90.2632,90.3335,98864.0
2020-08-12 12:40:00,102.86,102.92,102.64,102.71,73045.0,90.3423,90.395,90.1491,90.2105,73045.0
2020-08-12 12:45:00,102.7,102.76,102.57,102.63,110738.0,90.2018,90.2545,90.0876,90.1403,110738.0
2020-08-12 12:50:00,102.64,102.64,102.39,102.39,161268.0,90.1491,90.1491,89.9295,89.9295,161268.0
2020-08-12 12:55:00,102.38,102.43,102.18,102.2,145031.0,89.9207,89.9646,89.745,89.7626,145031.0
2020-08-12 13:00:00,102.2,102.25,102.01,102.11,182125.0,89.7626,89.8065,89.5957,89.6836,182125.0
2020-08-12 13:05:00,102.11,102.14,101.83,101.86,313414.0,89.6836,89.7099,89.4376,89.464,313414.0
2020-08-12 13:10:00,101.85,101.95,101.71,101.89,199401.0,89.4552,89.543,89.3322,89.4903,199401.0
2020-08-12 13:15:00,101.88,101.95,101.77,101.95,166189.0,89.4816,89.543,89.3849,89.543,166189.0
2020-08-12 13:20:00,101.95,102.1,101.88,102.01,149497.0,89.543,89.6748,89.4816,89.5957,149497.0
2020-08-12 13:25:00,102.01,102.14,102.01,102.14,75682.0,89.5957,89.7099,89.5957,89.7099,75682.0
2020-08-12 13:30:00,102.14,102.24,102.05,102.17,137864.0,89.7099,89.7977,89.6309,89.7363,137864.0
2020-08-12 13:35:00,102.17,102.27,102.14,102.25,80835.0,89.7363,89.8241,89.7099,89.8065,80835.0
2020-08-12 13:40:00,102.26,102.32,102.2,102.25,93233.0,89.8153,89.868,89.7626,89.8065,93233.0
2020-08-12 13:45:00,102.25,102.26,102.05,102.2,94591.0,89.8065,89.8153,89.6309,89.7626,94591.0
2020-08-12 13:50:00,102.19,102.44,102.18,102.41,124355.0,89.7538,89.9734,89.745,89.9471,124355.0
2020-08-12 13:55:00,102.41,102.5,102.34,102.36,109128.0,89.9471,90.0261,89.8856,89.9031,109128.0
2020-08-12 14:00:00,102.35,102.36,102.23,102.26,78200.0,89.8944,89.9031,89.789,89.8153,78200.0
2020-08-12 14:05:00,102.24,102.25,102.08,102.14,82491.0,89.7977,89.8065,89.6572,89.7099,82491.0
2020-08-12 14:10:00,102.14,102.3,102.14,102.29,88248.0,89.7099,89.8504,89.7099,89.8417,88248.0
2020-08-12 14:15:00,102.29,102.31,102.15,102.2,98467.0,89.8417,89.8592,89.7187,89.7626,98467.0
2020-08-12 14:20:00,102.2,102.37,102.19,102.36,50810.0,89.7626,89.9119,89.7538,89.9031,50810.0
2020-08-12 14:25:00,102.35,102.46,102.35,102.42,57865.0,89.8944,89.991,89.8944,89.9558,57865.0
2020-08-12 14:30:00,102.42,102.62,102.42,102.61,96327.0,89.9558,90.1315,89.9558,90.1227,96327.0
2020-08-12 14:35:00,102.61,102.71,102.59,102.61,120542.0,90.1227,90.2105,90.1051,90.1227,120542.0
2020-08-12 14:40:00,102.6,102.69,102.59,102.63,80088.0,90.1139,90.193,90.1051,90.1403,80088.0
2020-08-12 14:45:00,102.62,102.74,102.61,102.74,77346.0,90.1315,90.2369,90.1227,90.2369,77346.0
2020-08-12 14:50:00,102.74,102.8,102.66,102.69,133675.0,90.2369,90.2896,90.1666,90.193,133675.0
2020-08-12 14:55:00,102.69,102.94,102.68,102.92,145198.0,90.193,90.4126,90.1842,90.395,145198.0
2020-08-12 15:00:00,102.94,103.09,102.87,102.91,167009.0,90.4126,90.5443,90.3511,90.3862,167009.0
2020-08-12 15:05:00,102.92,102.97,102.74,102.81,105996.0,90.395,90.4389,90.2369,90.2984,105996.0
2020-08-12 15:10:00,102.79,102.92,102.78,102.91,123015.0,90.2808,90.395,90.272,90.3862,123015.0
2020-08-12 15:15:00,102.9,103.07,102.88,103.02,84944.0,90.3774,90.5267,90.3599,90.4828,84944.0
2020-08-12 15:20:00,103.03,103.03,102.71,102.72,317270.0,90.4916,90.4916,90.2105,90.2193,317270.0
2020-08-12 15:25:00,102.72,102.99,102.67,102.9,364981.0,90.2193,90.4565,90.1754,90.3774,364981.0
2020-08-12 15:30:00,102.91,103.03,102.78,103.01,226661.0,90.3862,90.4916,90.272,90.474,226661.0
2020-08-12 15:35:00,103.02,103.17,102.94,103.05,229837.0,90.4828,90.6146,90.4126,90.5092,229837.0
2020-08-12 15:40:00,103.05,103.18,103.01,103.08,136520.0,90.5092,90.6233,90.474,90.5355,136520.0
2020-08-12 15:45:00,103.09,103.25,103.03,103.23,236441.0,90.5443,90.6848,90.4916,90.6673,236441.0
2020-08-12 15:50:00,103.24,103.4,103.17,103.29,432829.0,90.676,90.8166,90.6146,90.72,432829.0
2020-08-12 15:55:00,103.29,103.43,102.93,102.93,786521.0,90.72,90.8429,90.4038,90.4038,786521.0
2020-08-13 09:30:00,102.0,102.43,101.63,102.36,537345.0,89.587,89.9646,89.262,89.9031,537345.0
2020-08-13 09:35:00,102.38,102.42,102.06,102.16,211214.0,89.9207,89.9558,89.6396,89.7275,211214.0
2020-08-13 09:40:00,102.15,102.77,102.06,102.68,330398.0,89.7187,90.2632,89.6396,90.1842,330398.0
2020-08-13 09:45:00,102.7,102.78,102.29,102.6,202882.0,90.2018,90.272,89.8417,90.1139,202882.0
2020-08-13 09:50:00,102.59,103.36,102.53,103.22,317254.0,90.1051,90.7814,90.0525,90.6585,317254.0
2020-08-13 09:55:00,103.21,103.25,102.74,102.74,207908.0,90.6497,90.6848,90.2369,90.2369,207908.0
2020-08-13 10:00:00,102.73,103.23,102.67,103.22,227808.0,90.2281,90.6673,90.1754,90.6585,227808.0
2020-08-13 10:05:00,103.23,103.24,102.88,103.09,213203.0,90.6673,90.676,90.3599,90.5443,213203.0
2020-08-13 10:10:00,103.07,103.19,102.9,103.02,171844.0,90.5267,90.6321,90.3774,90.4828,171844.0
2020-08-13 10:15:00,103.02,103.19,102.9,103.13,140241.0,90.4828,90.6321,90.3774,90.5794,140241.0
2020-08-13 10:20:00,103.13,103.17,102.64,102.72,201061.0,90.5794,90.6146,90.1491,90.2193,201061.0
2020-08-13 10:25:00,102.72,102.99,102.72,102.75,141016.0,90.2193,90.4565,90.2193,90.2457,141016.0
2020-08-13 10:30:00,102.74,102.83,102.43,102.48,147491.0,90.2369,90.3159,89.9646,90.0085,147491.0
2020-08-13 10:35:00,102.47,102.56,102.1,102.17,196522.0,89.9998,90.0788,89.6748,89.7363,196522.0
2020-08-13 10:40:00,102.16,102.42,102.12,102.42,114308.0,89.7275,89.9558,89.6923,89.9558,114308.0
2020-08-13 10:45:00,102.41,102.42,102.23,102.24,140127.0,89.9471,89.9558,89.789,89.7977,140127.0
2020-08-13 10:50:00,102.25,102.39,102.17,102.39,96977.0,89.8065,89.9295,89.7363,89.9295,96977.0
2020-08-13 10:55:00,102.39,102.45,102.28,102.3,109606.0,89.9295,89.9822,89.8329,89.8504,109606.0
2020-08-13 11:00:00,102.28,102.28,102.05,102.13,158091.0,89.8329,89.8329,89.6309,89.7011,158091.0
2020-08-13 11:05:00,102.14,102.22,102.06,102.06,215531.0,89.7099,89.7802,89.6396,89.6396,215531.0
2020-08-13 11:10:00,102.06,102.34,102.0,102.34,164968.0,89.6396,89.8856,89.587,89.8856,164968.0
2020-08-13 11:15:00,102.33,102.42,102.29,102.31,134134.0,89.8768,89.9558,89.8417,89.8592,134134.0
2020-08-13 11:20:00,102.32,102.33,102.15,102.21,139193.0,89.868,89.8768,89.7187,89.7714,139193.0
2020-08-13 11:25:00,102.2,102.24,102.03,102.07,113630.0,89.7626,89.7977,89.6133,89.6484,113630.0
2020-08-13 11:30:00,102.07,102.07,101.84,101.9,121912.0,89.6484,89.6484,89.4464,89.4991,121912.0
2020-08-13 11:35:00,101.9,101.91,101.69,101.76,129368.0,89.4991,89.5079,89.3147,89.3762,129368.0
2020-08-13 11:40:00,101.76,102.04,101.68,102.02,137116.0,89.3762,89.6221,89.3059,89.6045,137116.0
2020-08-13 11:45:00,102.0,102.05,101.92,102.03,118568.0,89.587,89.6309,89.5167,89.6133,118568.0
2020-08-13 11:50:00,102.02,102.06,101.85,101.88,177462.0,89.6045,89.6396,89.4552,89.4816,177462.0
2020-08-13 11:55:00,101.88,102.13,101.84,101.95,135679.0,89.4816,89.7011,89.4464,89.543,135679.0
2020-08-13 12:00:00,101.95,102.0,101.87,101.91,39902.0,89.543,89.587,89.4728,89.5079,39902.0
2020-08-13 12:05:00,101.91,102.01,101.9,101.98,37423.0,89.5079,89.5957,89.4991,89.5694,37423.0
2020-08-13 12:10:00,101.99,102.19,101.99,102.1,88199.0,89.5782,89.7538,89.5782,89.6748,88199.0
2020-08-13 12:15:00,102.09,102.13,101.9,101.92,51558.0,89.666,89.7011,89.4991,89.5167,51558.0
2020-08-13 12:20:00,101.93,101.95,101.84,101.95,44853.0,89.5255,89.543,89.4464,89.543,44853.0
2020-08-13 12:25:00,101.95,101.96,101.82,101.88,34331.0,89.543,89.5518,89.4289,89.4816,34331.0
2020-08-13 12:30:00,101.89,101.94,101.78,101.91,91598.0,89.4903,89.5343,89.3937,89.5079,91598.0
2020-08-13 12:35:00,101.9,101.93,101.82,101.89,58598.0,89.4991,89.5255,89.4289,89.4903,58598.0
2020-08-13 12:40:00,101.89,101.91,101.81,101.9,43262.0,89.4903,89.5079,89.4201,89.4991,43262.0
2020-08-13 12:45:00,101.91,101.96,101.9,101.94,44396.0,89.5079,89.5518,89.4991,89.5343,44396.0
2020-08-13 12:50:00,101.95,102.02,101.86,101.98,78421.0,89.543,89.6045,89.464,89.5694,78421.0
2020-08-13 12:55:00,101.98,102.03,101.82,101.84,90725.0,89.5694,89.6133,89.4289,89.4464,90725.0
2020-08-13 13:00:00,101.83,101.98,101.81,101.98,66492.0,89.4376,89.5694,89.4201,89.5694,66492.0
2020-08-13 13:05:00,101.98,102.14,101.97,102.03,76702.0,89.5694,89.7099,89.5606,89.6133,76702.0
2020-08-13 13:10:00,102.04,102.11,102.02,102.09,78795.0,89.6221,89.6836,89.6045,89.666,78795.0
2020-08-13 13:15:00,102.08,102.45,102.08,102.44,198112.0,89.6572,89.9822,89.6572,89.9734,198112.0
2020-08-13 13:20:00,102.44,102.48,102.36,102.4,80484.0,89.9734,90.0085,89.9031,89.9383,80484.0
2020-08-13 13:25:00,102.4,102.62,102.38,102.62,119995.0,89.9383,90.1315,89.9207,90.1315,119995.0
2020-08-13 13:30:00,102.63,102.65,102.38,102.47,137044.0,90.1403,90.1578,89.9207,89.9998,137044.0
2020-08-13 13:35:00,102.47,102.51,102.39,102.42,176443.0,89.9998,90.0349,89.9295,89.9558,176443.0
2020-08-13 13:40:00,102.42,102.42,102.14,102.14,122794.0,89.9558,89.9558,89.7099,89.7099,122794.0
2020-08-13 13:45:00,102.14,102.31,102.13,102.28,78367.0,89.7099,89.8592,89.7011,89.8329,78367.0
2020-08-13 13:50:00,102.28,102.31,102.17,102.17,198211.0,89.8329,89.8592,89.7363,89.7363,198211.0
2020-08-13 13:55:00,102.17,102.19,102.02,102.09,103993.0,89.7363,89.7538,89.6045,89.666,103993.0
2020-08-13 14:00:00,102.09,102.3,102.09,102.24,65725.0,89.666,89.8504,89.666,89.7977,65725.0
2020-08-13 14:05:00,102.25,102.35,102.24,102.28,114395.0,89.8065,89.8944,89.7977,89.8329,114395.0
2020-08-13 14:10:00,102.28,102.29,102.16,102.22,54827.0,89.8329,89.8417,89.7275,89.7802,54827.0
2020-08-13 14:15:00,102.22,102.28,102.0,102.01,90674.0,89.7802,89.8329,89.587,89.5957,90674.0
2020-08-13 14:20:00,102.01,102.01,101.84,101.94,154477.0,89.5957,89.5957,89.4464,89.5343,154477.0
2020-08-13 14:25:00,101.94,102.04,101.92,101.95,55171.0,89.5343,89.6221,89.5167,89.543,55171.0
2020-08-13 14:30:00,101.95,102.05,101.91,101.92,91791.0,89.543,89.6309,89.5079,89.5167,91791.0
2020-08-13 14:35:00,101.92,101.96,101.73,101.78,109311.0,89.5167,89.5518,89.3498,89.3937,109311.0
2020-08-13 14:40:00,101.79,101.99,101.79,101.93,67642.0,89.4025,89.5782,89.4025,89.5255,67642.0
2020-08-13 14:45:00,101.94,102.09,101.94,101.99,67319.0,89.5343,89.666,89.5343,89.5782,67319.0
2020-08-13 14:50:00,102.0,102.0,101.71,101.8,156206.0,89.587,89.587,89.3322,89.4113,156206.0
2020-08-13 14:55:00,101.8,101.89,101.67,101.79,79931.0,89.4113,89.4903,89.2971,89.4025,79931.0
2020-08-13 15:00:00,101.79,101.87,101.68,101.79,95794.0,89.4025,89.4728,89.3059,89.4025,95794.0
2020-08-13 15:05:00,101.8,101.94,101.73,101.89,98997.0,89.4113,89.5343,89.3498,89.4903,98997.0
2020-08-13 15:10:00,101.88,102.0,101.86,101.93,89098.0,89.4816,89.587,89.464,89.5255,89098.0
2020-08-13 15:15:00,101.93,102.06,101.88,102.04,64522.0,89.5255,89.6396,89.4816,89.6221,64522.0
2020-08-13 15:20:00,102.03,102.33,102.03,102.31,110935.0,89.6133,89.8768,89.6133,89.8592,110935.0
2020-08-13 15:25:00,102.32,102.33,102.12,102.19,295563.0,89.868,89.8768,89.6923,89.7538,295563.0
2020-08-13 15:30:00,102.2,102.22,102.1,102.18,79494.0,89.7626,89.7802,89.6748,89.745,79494.0
2020-08-13 15:35:00,102.17,102.24,102.07,102.09,103949.0,89.7363,89.7977,89.6484,89.666,103949.0
2020-08-13 15:40:00,102.1,102.23,102.04,102.07,146019.0,89.6748,89.789,89.6221,89.6484,146019.0
2020-08-13 15:45:00,102.06,102.15,101.98,102.11,144719.0,89.6396,89.7187,89.5694,89.6836,144719.0
2020-08-13 15:50:00,102.11,102.31,102.06,102.28,204129.0,89.6836,89.8592,89.6396,89.8329,204129.0
2020-08-13 15:55:00,102.26,102.42,102.24,102.37,527401.0,89.8153,89.9558,89.7977,89.9119,527401.0
2020-08-14 09:30:00,101.5,101.93,101.42,101.63,486650.0,89.1478,89.5255,89.0775,89.262,486650.0
2020-08-14 09:35:00,101.63,101.98,101.6,101.89,210953.0,89.262,89.5694,89.2356,89.4903,210953.0
2020-08-14 09:40:00,101.87,102.09,101.83,101.97,259346.0,89.4728,89.666,89.4376,89.5606,259346.0
2020-08-14 09:45:00,101.98,102.2,101.93,102.18,196372.0,89.5694,89.7626,89.5255,89.745,196372.0
2020-08-14 09:50:00,102.2,102.29,101.94,102.0,199602.0,89.7626,89.8417,89.5343,89.587,199602.0
2020-08-14 09:55:00,101.99,102.07,101.88,101.96,164264.0,89.5782,89.6484,89.4816,89.5518,164264.0
2020-08-14 10:00:00,101.96,102.19,101.96,102.03,102331.0,89.5518,89.7538,89.5518,89.6133,102331.0
2020-08-14 10:05:00,102.04,102.21,101.96,102.18,76745.0,89.6221,89.7714,89.5518,89.745,76745.0
2020-08-14 10:10:00,102.18,102.21,101.9,102.02,139644.0,89.745,89.7714,89.4991,89.6045,139644.0
2020-08-14 10:15:00,102.02,102.51,101.97,102.37,360743.0,89.6045,90.0349,89.5606,89.9119,360743.0
2020-08-14 10:20:00,102.38,102.72,102.34,102.68,134439.0,89.9207,90.2193,89.8856,90.1842,134439.0
2020-08-14 10:25:00,102.68,102.88,102.61,102.79,134258.0,90.1842,90.3599,90.1227,90.2808,134258.0
2020-08-14 10:30:00,102.79,102.95,102.7,102.76,107622.0,90.2808,90.4213,90.2018,90.2545,107622.0
2020-08-14 10:35:00,102.76,102.85,102.71,102.75,69398.0,90.2545,90.3335,90.2105,90.2457,69398.0
2020-08-14 10:40:00,102.75,103.04,102.72,102.72,226275.0,90.2457,90.5004,90.2193,90.2193,226275.0
2020-08-14 10:45:00,102.72,102.93,102.7,102.88,119503.0,90.2193,90.4038,90.2018,90.3599,119503.0
2020-08-14 10:50:00,102.87,102.93,102.74,102.76,84996.0,90.3511,90.4038,90.2369,90.2545,84996.0
2020-08-14 10:55:00,102.76,103.17,102.74,103.09,143159.0,90.2545,90.6146,90.2369,90.5443,143159.0
2020-08-14 11:00:00,103.09,103.13,102.95,103.1,98013.0,90.5443,90.5794,90.4213,90.5531,98013.0
2020-08-14 11:05:00,103.12,103.31,103.05,103.22,159123.0,90.5707,90.7375,90.5092,90.6585,159123.0
2020-08-14 11:10:00,103.21,103.3,102.8,102.82,200038.0,90.6497,90.7287,90.2896,90.3072,200038.0
2020-08-14 11:15:00,102.82,103.17,102.82,103.12,89144.0,90.3072,90.6146,90.3072,90.5707,89144.0
2020-08-14 11:20:00,103.12,103.15,102.85,102.97,190722.0,90.5707,90.597,90.3335,90.4389,190722.0
2020-08-14 11:25:00,102.97,103.15,102.9,102.94,75682.0,90.4389,90.597,90.3774,90.4126,75682.0
2020-08-14 11:30:00,102.95,103.01,102.73,102.74,91475.0,90.4213,90.474,90.2281,90.2369,91475.0
2020-08-14 11:35:00,102.74,102.85,102.68,102.8,108264.0,90.2369,90.3335,90.1842,90.2896,108264.0
2020-08-14 11:40:00,102.79,102.91,102.7,102.85,46149.0,90.2808,90.3862,90.2018,90.3335,46149.0
2020-08-14 11:45:00,102.83,102.88,102.69,102.87,60763.0,90.3159,90.3599,90.193,90.3511,60763.0
2020-08-14 11:50:00,102.87,102.95,102.82,102.89,48703.0,90.3511,90.4213,90.3072,90.3686,48703.0
2020-08-14 11:55:00,102.89,103.02,102.85,103.0,77797.0,90.3686,90.4828,90.3335,90.4653,77797.0
2020-08-14 12:00:00,103.0,103.04,102.84,102.9,45120.0,90.4653,90.5004,90.3247,90.3774,45120.0
2020-08-14 12:05:00,102.9,103.0,102.9,102.99,50964.0,90.3774,90.4653,90.3774,90.4565,50964.0
2020-08-14 12:10:00,103.0,103.18,102.98,103.02,114028.0,90.4653,90.6233,90.4477,90.4828,114028.0
2020-08-14 12:15:00,103.02,103.04,102.98,103.0,116650.0,90.4828,90.5004,90.4477,90.4653,116650.0
2020-08-14 12:20:00,103.0,103.01,102.77,102.88,71398.0,90.4653,90.474,90.2632,90.3599,71398.0
2020-08-14 12:25:00,102.88,102.98,102.77,102.78,59621.0,90.3599,90.4477,90.2632,90.272,59621.0
2020-08-14 12:30:00,102.78,102.8,102.66,102.79,102950.0,90.272,90.2896,90.1666,90.2808,102950.0
2020-08-14 12:35:00,102.78,102.79,102.72,102.77,60403.0,90.272,90.2808,90.2193,90.2632,60403.0
2020-08-14 12:40:00,102.76,102.78,102.74,102.74,58731.0,90.2545,90.272,90.2369,90.2369,58731.0
2020-08-14 12:45:00,102.75,102.75,102.53,102.55,94428.0,90.2457,90.2457,90.0525,90.07,94428.0
2020-08-14 12:50:00,102.56,102.62,102.51,102.52,64904.0,90.0788,90.1315,90.0349,90.0437,64904.0
2020-08-14 12:55:00,102.53,102.58,102.52,102.52,74111.0,90.0525,90.0964,90.0437,90.0437,74111.0
2020-08-14 13:00:00,102.51,102.53,102.45,102.52,56054.0,90.0349,90.0525,89.9822,90.0437,56054.0
2020-08-14 13:05:00,102.5,102.74,102.49,102.72,84050.0,90.0261,90.2369,90.0173,90.2193,84050.0
2020-08-14 13:10:00,102.71,102.81,102.66,102.79,81521.0,90.2105,90.2984,90.1666,90.2808,81521.0
2020-08-14 13:15:00,102.79,102.81,102.63,102.65,67359.0,90.2808,90.2984,90.1403,90.1578,67359.0
2020-08-14 13:20:00,102.65,102.65,102.6,102.64,53722.0,90.1578,90.1578,90.1139,90.1491,53722.0
2020-08-14 13:25:00,102.65,102.78,102.64,102.75,33611.0,90.1578,90.272,90.1491,90.2457,33611.0
2020-08-14 13:30:00,102.76,102.88,102.74,102.84,54465.0,90.2545,90.3599,90.2369,90.3247,54465.0
2020-08-14 13:35:00,102.85,102.9,102.81,102.89,58768.0,90.3335,90.3774,90.2984,90.3686,58768.0
2020-08-14 13:40:00,102.89,103.03,102.89,102.99,84731.0,90.3686,90.4916,90.3686,90.4565,84731.0
2020-08-14 13:45:00,102.98,103.09,102.94,103.09,90997.0,90.4477,90.5443,90.4126,90.5443,90997.0
2020-08-14 13:50:00,103.09,103.28,103.08,103.23,110121.0,90.5443,90.7112,90.5355,90.6673,110121.0
2020-08-14 13:55:00,103.24,103.27,103.09,103.09,82513.0,90.676,90.7024,90.5443,90.5443,82513.0
2020-08-14 14:00:00,103.09,103.09,102.92,102.97,86842.0,90.5443,90.5443,90.395,90.4389,86842.0
2020-08-14 14:05:00,102.98,103.02,102.96,102.99,124606.0,90.4477,90.4828,90.4301,90.4565,124606.0
2020-08-14 14:10:00,103.0,103.0,102.91,102.95,77855.0,90.4653,90.4653,90.3862,90.4213,77855.0
2020-08-14 14:15:00,102.95,103.0,102.93,102.98,40295.0,90.4213,90.4653,90.4038,90.4477,40295.0
2020-08-14 14:20:00,102.99,103.0,102.88,102.89,61202.0,90.4565,90.4653,90.3599,90.3686,61202.0
2020-08-14 14:25:00,102.89,102.91,102.83,102.83,60371.0,90.3686,90.3862,90.3159,90.3159,60371.0
2020-08-14 14:30:00,102.83,102.87,102.76,102.78,73835.0,90.3159,90.3511,90.2545,90.272,73835.0
2020-08-14 14:35:00,102.79,102.79,102.65,102.69,70331.0,90.2808,90.2808,90.1578,90.193,70331.0
2020-08-14 14:40:00,102.69,102.69,102.5,102.51,66457.0,90.193,90.193,90.0261,90.0349,66457.0
2020-08-14 14:45:00,102.51,102.56,102.45,102.45,113377.0,90.0349,90.0788,89.9822,89.9822,113377.0
2020-08-14 14:50:00,102.45,102.56,102.42,102.43,243169.0,89.9822,90.0788,89.9558,89.9646,243169.0
2020-08-14 14:55:00,102.44,102.48,102.34,102.34,66628.0,89.9734,90.0085,89.8856,89.8856,66628.0
2020-08-14 15:00:00,102.34,102.39,102.26,102.34,77788.0,89.8856,89.9295,89.8153,89.8856,77788.0
2020-08-14 15:05:00,102.34,102.43,102.34,102.37,59015.0,89.8856,89.9646,89.8856,89.9119,59015.0
2020-08-14 15:10:00,102.37,102.38,102.21,102.24,88032.0,89.9119,89.9207,89.7714,89.7977,88032.0
2020-08-14 15:15:00,102.24,102.43,102.14,102.34,147723.0,89.7977,89.9646,89.7099,89.8856,147723.0
2020-08-14 15:20:00,102.36,102.42,102.12,102.15,127376.0,89.9031,89.9558,89.6923,89.7187,127376.0
2020-08-14 15:25:00,102.16,102.36,102.1,102.29,99947.0,89.7275,89.9031,89.6748,89.8417,99947.0
2020-08-14 15:30:00,102.29,102.32,102.15,102.16,86343.0,89.8417,89.868,89.7187,89.7275,86343.0
2020-08-14 15:35:00,102.16,102.18,102.04,102.17,117385.0,89.7275,89.745,89.6221,89.7363,117385.0
2020-08-14 15:40:00,102.16,102.39,102.13,102.37,180915.0,89.7275,89.9295,89.7011,89.9119,180915.0
2020-08-14 15:45:00,102.36,102.41,102.15,102.19,202020.0,89.9031,89.9471,89.7187,89.7538,202020.0
2020-08-14 15:50:00,102.19,102.36,102.1,102.3,216628.0,89.7538,89.9031,89.6748,89.8504,216628.0
2020-08-14 15:55:00,102.3,102.48,102.21,102.4,394036.0,89.8504,90.0085,89.7714,89.9383,394036.0
2020-08-17 09:30:00,101.5,102.0,101.42,101.89,501601.0,89.1478,89.587,89.0775,89.4903,501601.0
2020-08-17 09:35:00,101.89,102.0,101.7,101.9,452620.0,89.4903,89.587,89.3235,89.4991,452620.0
2020-08-17 09:40:00,101.92,101.99,101.75,101.78,276539.0,89.5167,89.5782,89.3674,89.3937,276539.0
2020-08-17 09:45:00,101.8,101.81,101.03,101.04,434706.0,89.4113,89.4201,88.735,88.7438,434706.0
2020-08-17 09:50:00,101.04,101.14,100.88,100.95,414857.0,88.7438,88.8316,88.6033,88.6647,414857.0
2020-08-17 09:55:00,100.95,101.01,100.62,100.91,307489.0,88.6647,88.7174,88.3749,88.6296,307489.0
2020-08-17 10:00:00,100.92,101.01,100.79,100.95,219927.0,88.6384,88.7174,88.5242,88.6647,219927.0
2020-08-17 10:05:00,100.95,101.07,100.84,100.96,277838.0,88.6647,88.7701,88.5681,88.6735,277838.0
2020-08-17 10:10:00,100.96,100.99,100.77,100.82,207108.0,88.6735,88.6999,88.5066,88.5506,207108.0
2020-08-17 10:15:00,100.83,100.88,100.59,100.77,259935.0,88.5593,88.6033,88.3485,88.5066,259935.0
2020-08-17 10:20:00,100.76,101.01,100.64,100.98,156454.0,88.4979,88.7174,88.3925,88.6911,156454.0
2020-08-17 10:25:00,100.98,101.04,100.73,100.82,171918.0,88.6911,88.7438,88.4715,88.5506,171918.0
2020-08-17 10:30:00,100.82,100.96,100.81,100.93,89210.0,88.5506,88.6735,88.5418,88.6472,89210.0
2020-08-17 10:35:00,100.92,100.96,100.67,100.7,92615.0,88.6384,88.6735,88.4188,88.4452,92615.0
2020-08-17 10:40:00,100.7,100.78,100.66,100.7,205101.0,88.4452,88.5154,88.41,88.4452,205101.0
2020-08-17 10:45:00,100.7,100.84,100.7,100.78,151642.0,88.4452,88.5681,88.4452,88.5154,151642.0
2020-08-17 10:50:00,100.77,101.0,100.73,100.97,106073.0,88.5066,88.7086,88.4715,88.6823,106073.0
2020-08-17 10:55:00,100.97,101.01,100.65,100.71,153637.0,88.6823,88.7174,88.4012,88.4539,153637.0
2020-08-17 11:00:00,100.71,100.77,100.49,100.51,177072.0,88.4539,88.5066,88.2607,88.2783,177072.0
2020-08-17 11:05:00,100.52,100.53,100.25,100.35,181716.0,88.2871,88.2958,88.0499,88.1378,181716.0
2020-08-17 11:10:00,100.35,100.4,100.21,100.28,154499.0,88.1378,88.1817,88.0148,88.0763,154499.0
2020-08-17 11:15:00,100.28,100.32,100.15,100.16,130744.0,88.0763,88.1114,87.9621,87.9709,130744.0
2020-08-17 11:20:00,100.17,100.36,100.15,100.26,115305.0,87.9797,88.1465,87.9621,88.0587,115305.0
2020-08-17 11:25:00,100.26,100.28,100.17,100.19,104396.0,88.0587,88.0763,87.9797,87.9972,104396.0
2020-08-17 11:30:00,100.18,100.18,99.92,100.09,375780.0,87.9884,87.9884,87.7601,87.9094,375780.0
2020-08-17 11:35:00,100.09,100.22,100.02,100.09,151740.0,87.9094,88.0236,87.8479,87.9094,151740.0
2020-08-17 11:40:00,100.09,100.26,100.05,100.09,90647.0,87.9094,88.0587,87.8743,87.9094,90647.0
2020-08-17 11:45:00,100.09,100.17,100.08,100.17,96450.0,87.9094,87.9797,87.9006,87.9797,96450.0
2020-08-17 11:50:00,100.18,100.37,100.13,100.28,148857.0,87.9884,88.1553,87.9445,88.0763,148857.0
2020-08-17 11:55:00,100.28,100.31,100.19,100.3,123133.0,88.0763,88.1026,87.9972,88.0938,123133.0
2020-08-17 12:00:00,100.31,100.48,100.3,100.33,147108.0,88.1026,88.2519,88.0938,88.1202,147108.0
2020-08-17 12:05:00,100.32,100.42,100.32,100.39,112756.0,88.1114,88.1992,88.1114,88.1729,112756.0
2020-08-17 12:10:00,100.39,100.41,100.21,100.23,57160.0,88.1729,88.1904,88.0148,88.0324,57160.0
2020-08-17 12:15:00,100.23,100.27,100.07,100.25,94558.0,88.0324,88.0675,87.8918,88.0499,94558.0
2020-08-17 12:20:00,100.25,100.25,100.08,100.16,87348.0,88.0499,88.0499,87.9006,87.9709,87348.0
2020-08-17 12:25:00,100.15,100.15,100.02,100.03,98479.0,87.9621,87.9621,87.8479,87.8567,98479.0
2020-08-17 12:30:00,100.03,100.11,100.01,100.06,147787.0,87.8567,87.927,87.8391,87.883,147787.0
2020-08-17 12:35:00,100.06,100.33,100.05,100.32,125684.0,87.883,88.1202,87.8743,88.1114,125684.0
2020-08-17 12:40:00,100.32,100.33,100.18,100.27,70820.0,88.1114,88.1202,87.9884,88.0675,70820.0
2020-08-17 12:45:00,100.27,100.29,100.13,100.13,91884.0,88.0675,88.0851,87.9445,87.9445,91884.0
2020-08-17 12:50:00,100.14,100.22,100.09,100.21,72449.0,87.9533,88.0236,87.9094,88.0148,72449.0
2020-08-17 12:55:00,100.22,100.24,100.1,100.11,66157.0,88.0236,88.0411,87.9182,87.927,66157.0
2020-08-17 13:00:00,100.11,100.12,99.99,100.01,113582.0,87.927,87.9357,87.8216,87.8391,113582.0
2020-08-17 13:05:00,100.02,100.03,99.83,99.86,149885.0,87.8479,87.8567,87.681,87.7074,149885.0
2020-08-17 13:10:00,99.87,99.9,99.76,99.81,130491.0,87.7162,87.7425,87.6196,87.6635,130491.0
2020-08-17 13:15:00,99.81,99.82,99.67,99.7,120079.0,87.6635,87.6722,87.5405,87.5669,120079.0
2020-08-17 13:20:00,99.69,99.72,99.58,99.66,155086.0,87.5581,87.5844,87.4615,87.5317,155086.0
2020-08-17 13:25:00,99.66,99.71,99.61,99.64,86359.0,87.5317,87.5756,87.4878,87.5142,86359.0
2020-08-17 13:30:00,99.63,99.73,99.63,99.67,104429.0,87.5054,87.5932,87.5054,87.5405,104429.0
2020-08-17 13:35:00,99.68,99.68,99.53,99.6,110456.0,87.5493,87.5493,87.4175,87.479,110456.0
2020-08-17 13:40:00,99.6,99.73,99.6,99.7,108190.0,87.479,87.5932,87.479,87.5669,108190.0
2020-08-17 13:45:00,99.69,99.69,99.6,99.65,76946.0,87.5581,87.5581,87.479,87.5229,76946.0
2020-08-17 13:50:00,99.66,99.69,99.6,99.63,63552.0,87.5317,87.5581,87.479,87.5054,63552.0
2020-08-17 13:55:00,99.62,99.7,99.61,99.62,62976.0,87.4966,87.5669,87.4878,87.4966,62976.0
2020-08-17 14:00:00,99.62,99.68,99.58,99.59,157778.0,87.4966,87.5493,87.4615,87.4702,157778.0
2020-08-17 14:05:00,99.59,99.69,99.59,99.64,65266.0,87.4702,87.5581,87.4702,87.5142,65266.0
2020-08-17 14:10:00,99.64,99.73,99.55,99.72,148588.0,87.5142,87.5932,87.4351,87.5844,148588.0
2020-08-17 14:15:00,99.71,99.85,99.65,99.84,140566.0,87.5756,87.6986,87.5229,87.6898,140566.0
2020-08-17 14:20:00,99.84,99.94,99.81,99.91,71199.0,87.6898,87.7776,87.6635,87.7513,71199.0
2020-08-17 14:25:00,99.92,99.99,99.86,99.98,133870.0,87.7601,87.8216,87.7074,87.8128,133870.0
2020-08-17 14:30:00,99.99,100.04,99.99,100.03,94266.0,87.8216,87.8655,87.8216,87.8567,94266.0
2020-08-17 14:35:00,100.03,100.08,99.97,100.08,94880.0,87.8567,87.9006,87.804,87.9006,94880.0
2020-08-17 14:40:00,100.07,100.07,99.98,99.99,73856.0,87.8918,87.8918,87.8128,87.8216,73856.0
2020-08-17 14:45:00,100.0,100.1,99.98,100.03,73584.0,87.8303,87.9182,87.8128,87.8567,73584.0
2020-08-17 14:50:00,100.03,100.12,100.0,100.0,124963.0,87.8567,87.9357,87.8303,87.8303,124963.0
2020-08-17 14:55:00,100.0,100.03,99.95,99.95,94219.0,87.8303,87.8567,87.7864,87.7864,94219.0
2020-08-17 15:00:00,99.95,99.96,99.8,99.82,92927.0,87.7864,87.7952,87.6547,87.6722,92927.0
2020-08-17 15:05:00,99.83,99.84,99.68,99.69,90207.0,87.681,87.6898,87.5493,87.5581,90207.0
2020-08-17 15:10:00,99.7,99.75,99.64,99.65,77202.0,87.5669,87.6108,87.5142,87.5229,77202.0
2020-08-17 15:15:00,99.65,99.77,99.65,99.73,96833.0,87.5229,87.6283,87.5229,87.5932,96833.0
2020-08-17 15:20:00,99.74,99.8,99.7,99.77,108135.0,87.602,87.6547,87.5669,87.6283,108135.0
2020-08-17 15:25:00,99.77,99.86,99.73,99.76,96799.0,87.6283,87.7074,87.5932,87.6196,96799.0
2020-08-17 15:30:00,99.76,99.91,99.75,99.88,128016.0,87.6196,87.7513,87.6108,87.7249,128016.0
2020-08-17 15:35:00,99.88,99.88,99.73,99.74,115103.0,87.7249,87.7249,87.5932,87.602,115103.0
2020-08-17 15:40:00,99.73,99.88,99.71,99.88,104962.0,87.5932,87.7249,87.5756,87.7249,104962.0
2020-08-17 15:45:00,99.88,99.9,99.72,99.81,143138.0,87.7249,87.7425,87.5844,87.6635,143138.0
2020-08-17 15:50:00,99.82,99.96,99.77,99.95,233805.0,87.6722,87.7952,87.6283,87.7864,233805.0
2020-08-17 15:55:00,99.96,99.98,99.67,99.72,511479.0,87.7952,87.8128,87.5405,87.5844,511479.0
2020-08-18 09:30:00,99.91,99.91,99.13,99.33,574292.0,87.7513,87.7513,87.0662,87.2419,574292.0
2020-08-18 09:35:00,99.32,99.8,99.32,99.54,205783.0,87.2331,87.6547,87.2331,87.4263,205783.0
2020-08-18 09:40:00,99.52,99.7,99.27,99.63,163351.0,87.4088,87.5669,87.1892,87.5054,163351.0
2020-08-18 09:45:00,99.64,99.64,99.35,99.37,144776.0,87.5142,87.5142,87.2594,87.277,144776.0
2020-08-18 09:50:00,99.37,99.39,99.1,99.31,224956.0,87.277,87.2946,87.0399,87.2243,224956.0
2020-08-18 09:55:00,99.3,99.32,99.06,99.07,135909.0,87.2155,87.2331,87.0047,87.0135,135909.0
2020-08-18 10:00:00,99.06,99.2,98.92,99.14,202927.0,87.0047,87.1277,86.8818,87.075,202927.0
2020-08-18 10:05:00,99.13,99.19,98.84,98.86,162679.0,87.0662,87.1189,86.8115,86.8291,162679.0
2020-08-18 10:10:00,98.86,98.86,98.56,98.62,216661.0,86.8291,86.8291,86.5656,86.6183,216661.0
2020-08-18 10:15:00,98.62,98.85,98.58,98.81,155328.0,86.6183,86.8203,86.5832,86.7852,155328.0
2020-08-18 10:20:00,98.81,98.9,98.68,98.75,152879.0,86.7852,86.8642,86.671,86.7325,152879.0
2020-08-18 10:25:00,98.74,98.85,98.7,98.8,130106.0,86.7237,86.8203,86.6885,86.7764,130106.0
2020-08-18 10:30:00,98.8,98.87,98.55,98.61,155819.0,86.7764,86.8379,86.5568,86.6095,155819.0
2020-08-18 10:35:00,98.61,98.71,98.54,98.69,142715.0,86.6095,86.6973,86.548,86.6798,142715.0
2020-08-18 10:40:00,98.7,98.75,98.34,98.34,254431.0,86.6885,86.7325,86.3724,86.3724,254431.0
2020-08-18 10:45:00,98.35,98.55,98.28,98.46,149162.0,86.3811,86.5568,86.3197,86.4778,149162.0
2020-08-18 10:50:00,98.48,98.63,98.47,98.59,113496.0,86.4953,86.6271,86.4865,86.5919,113496.0
2020-08-18 10:55:00,98.58,98.68,98.51,98.62,153007.0,86.5832,86.671,86.5217,86.6183,153007.0
2020-08-18 11:00:00,98.62,98.67,98.46,98.5,107664.0,86.6183,86.6622,86.4778,86.5129,107664.0
2020-08-18 11:05:00,98.5,98.71,98.44,98.71,76802.0,86.5129,86.6973,86.4602,86.6973,76802.0
2020-08-18 11:10:00,98.71,98.82,98.67,98.76,86349.0,86.6973,86.7939,86.6622,86.7412,86349.0
2020-08-18 11:15:00,98.77,98.87,98.71,98.79,70098.0,86.75,86.8379,86.6973,86.7676,70098.0
2020-08-18 11:20:00,98.8,98.89,98.76,98.86,109112.0,86.7764,86.8554,86.7412,86.8291,109112.0
2020-08-18 11:25:00,98.85,99.06,98.84,98.98,139025.0,86.8203,87.0047,86.8115,86.9345,139025.0
2020-08-18 11:30:00,98.97,99.07,98.91,98.93,84910.0,86.9257,87.0135,86.873,86.8906,84910.0
2020-08-18 11:35:00,98.92,98.95,98.83,98.87,53979.0,86.8818,86.9081,86.8027,86.8379,53979.0
2020-08-18 11:40:00,98.88,98.93,98.78,98.86,87185.0,86.8466,86.8906,86.7588,86.8291,87185.0
2020-08-18 11:45:00,98.87,98.94,98.84,98.92,76811.0,86.8379,86.8993,86.8115,86.8818,76811.0
2020-08-18 11:50:00,98.93,98.93,98.77,98.82,101920.0,86.8906,86.8906,86.75,86.7939,101920.0
2020-08-18 11:55:00,98.81,98.89,98.77,98.88,74756.0,86.7852,86.8554,86.75,86.8466,74756.0
2020-08-18 12:00:00,98.88,98.98,98.87,98.93,111975.0,86.8466,86.9345,86.8379,86.8906,111975.0
2020-08-18 12:05:00,98.94,98.94,98.77,98.8,43115.0,86.8993,86.8993,86.75,86.7764,43115.0
2020-08-18 12:10:00,98.81,98.81,98.58,98.6,72970.0,86.7852,86.7852,86.5832,86.6007,72970.0
2020-08-18 12:15:00,98.61,98.68,98.5,98.5,60521.0,86.6095,86.671,86.5129,86.5129,60521.0
2020-08-18 12:20:00,98.5,98.54,98.45,98.46,78780.0,86.5129,86.548,86.469,86.4778,78780.0
2020-08-18 12:25:00,98.45,98.46,98.38,98.45,81250.0,86.469,86.4778,86.4075,86.469,81250.0
2020-08-18 12:30:00,98.45,98.49,98.26,98.28,87455.0,86.469,86.5041,86.3021,86.3197,87455.0
2020-08-18 12:35:00,98.29,98.36,98.21,98.31,129870.0,86.3284,86.3899,86.2582,86.346,129870.0
2020-08-18 12:40:00,98.31,98.34,98.2,98.21,90130.0,86.346,86.3724,86.2494,86.2582,90130.0
2020-08-18 12:45:00,98.2,98.31,98.18,98.28,135392.0,86.2494,86.346,86.2318,86.3197,135392.0
2020-08-18 12:50:00,98.27,98.37,98.24,98.33,59944.0,86.3109,86.3987,86.2845,86.3636,59944.0
2020-08-18 12:55:00,98.32,98.37,98.22,98.22,68277.0,86.3548,86.3987,86.267,86.267,68277.0
2020-08-18 13:00:00,98.23,98.29,98.23,98.23,69265.0,86.2757,86.3284,86.2757,86.2757,69265.0
2020-08-18 13:05:00,98.23,98.26,98.19,98.2,73958.0,86.2757,86.3021,86.2406,86.2494,73958.0
2020-08-18 13:10:00,98.19,98.31,98.18,98.25,88192.0,86.2406,86.346,86.2318,86.2933,88192.0
2020-08-18 13:15:00,98.25,98.27,98.12,98.18,108951.0,86.2933,86.3109,86.1791,86.2318,108951.0
2020-08-18 13:20:00,98.18,98.21,98.12,98.15,92604.0,86.2318,86.2582,86.1791,86.2055,92604.0
2020-08-18 13:25:00,98.17,98.17,98.12,98.14,54359.0,86.223,86.223,86.1791,86.1967,54359.0
2020-08-18 13:30:00,98.13,98.27,98.13,98.24,80894.0,86.1879,86.3109,86.1879,86.2845,80894.0
2020-08-18 13:35:00,98.24,98.32,98.23,98.32,86291.0,86.2845,86.3548,86.2757,86.3548,86291.0
2020-08-18 13:40:00,98.31,98.49,98.29,98.41,160591.0,86.346,86.5041,86.3284,86.4338,160591.0
2020-08-18 13:45:00,98.41,98.41,98.31,98.37,117730.0,86.4338,86.4338,86.346,86.3987,117730.0
2020-08-18 13:50:00,98.36,98.47,98.33,98.33,84065.0,86.3899,86.4865,86.3636,86.3636,84065.0
2020-08-18 13:55:00,98.33,98.52,98.27,98.5,144652.0,86.3636,86.5305,86.3109,86.5129,144652.0
2020-08-18 14:00:00,98.52,98.62,98.5,98.55,192552.0,86.5305,86.6183,86.5129,86.5568,192552.0
2020-08-18 14:05:00,98.55,98.56,98.35,98.45,78361.0,86.5568,86.5656,86.3811,86.469,78361.0
2020-08-18 14:10:00,98.44,98.65,98.43,98.65,165382.0,86.4602,86.6446,86.4514,86.6446,165382.0
2020-08-18 14:15:00,98.65,98.75,98.52,98.54,127481.0,86.6446,86.7325,86.5305,86.548,127481.0
2020-08-18 14:20:00,98.54,98.69,98.54,98.68,59675.0,86.548,86.6798,86.548,86.671,59675.0
2020-08-18 14:25:00,98.69,98.7,98.59,98.67,87804.0,86.6798,86.6885,86.5919,86.6622,87804.0
2020-08-18 14:30:00,98.68,98.69,98.54,98.56,61722.0,86.671,86.6798,86.548,86.5656,61722.0
2020-08-18 14:35:00,98.56,98.56,98.48,98.48,57263.0,86.5656,86.5656,86.4953,86.4953,57263.0
2020-08-18 14:40:00,98.49,98.66,98.48,98.61,110492.0,86.5041,86.6534,86.4953,86.6095,110492.0
2020-08-18 14:45:00,98.61,98.61,98.43,98.49,95135.0,86.6095,86.6095,86.4514,86.5041,95135.0
2020-08-18 14:50:00,98.5,98.53,98.4,98.48,81632.0,86.5129,86.5392,86.4251,86.4953,81632.0
2020-08-18 14:55:00,98.48,98.53,98.43,98.47,61552.0,86.4953,86.5392,86.4514,86.4865,61552.0
2020-08-18 15:00:00,98.48,98.51,98.36,98.38,69757.0,86.4953,86.5217,86.3899,86.4075,69757.0
2020-08-18 15:05:00,98.38,98.43,98.31,98.33,73189.0,86.4075,86.4514,86.346,86.3636,73189.0
2020-08-18 15:10:00,98.33,98.41,98.27,98.38,98198.0,86.3636,86.4338,86.3109,86.4075,98198.0
2020-08-18 15:15:00,98.38,98.41,98.2,98.25,119168.0,86.4075,86.4338,86.2494,86.2933,119168.0
2020-08-18 15:20:00,98.23,98.4,98.23,98.29,99035.0,86.2757,86.4251,86.2757,86.3284,99035.0
2020-08-18 15:25:00,98.3,98.44,98.23,98.43,94470.0,86.3372,86.4602,86.2757,86.4514,94470.0
2020-08-18 15:30:00,98.42,98.49,98.3,98.3,96909.0,86.4426,86.5041,86.3372,86.3372,96909.0
2020-08-18 15:35:00,98.3,98.41,98.26,98.3,116029.0,86.3372,86.4338,86.3021,86.3372,116029.0
2020-08-18 15:40:00,98.3,98.34,98.26,98.31,129305.0,86.3372,86.3724,86.3021,86.346,129305.0
2020-08-18 15:45:00,98.31,98.42,98.29,98.4,218873.0,86.346,86.4426,86.3284,86.4251,218873.0
2020-08-18 15:50:00,98.41,98.43,98.25,98.34,261824.0,86.4338,86.4514,86.2933,86.3724,261824.0
2020-08-18 15:55:00,98.35,98.36,98.15,98.33,498782.0,86.3811,86.3899,86.2055,86.3636,498782.0
2020-08-19 09:30:00,98.92,99.19,98.85,99.0,468996.0,86.8818,87.1189,86.8203,86.952,468996.0
2020-08-19 09:35:00,98.99,99.42,98.87,99.39,287329.0,86.9433,87.3209,86.8379,87.2946,287329.0
2020-08-19 09:40:00,99.39,99.82,99.32,99.56,304190.0,87.2946,87.6722,87.2331,87.4439,304190.0
2020-08-19 09:45:00,99.55,99.86,99.34,99.83,240678.0,87.4351,87.7074,87.2507,87.681,240678.0
2020-08-19 09:50:00,99.83,100.37,99.77,100.21,452660.0,87.681,88.1553,87.6283,88.0148,452660.0
2020-08-19 09:55:00,100.2,100.59,100.11,100.11,444081.0,88.006,88.3485,87.927,87.927,444081.0
2020-08-19 10:00:00,100.1,100.33,100.07,100.24,397407.0,87.9182,88.1202,87.8918,88.0411,397407.0
2020-08-19 10:05:00,100.24,100.24,99.83,99.92,297286.0,88.0411,88.0411,87.681,87.7601,297286.0
2020-08-19 10:10:00,99.91,99.93,99.67,99.68,117570.0,87.7513,87.7689,87.5405,87.5493,117570.0
2020-08-19 10:15:00,99.67,99.74,99.39,99.4,113452.0,87.5405,87.602,87.2946,87.3034,113452.0
2020-08-19 10:20:00,99.41,99.76,99.36,99.7,228960.0,87.3121,87.6196,87.2682,87.5669,228960.0
2020-08-19 10:25:00,99.7,99.9,99.68,99.71,205315.0,87.5669,87.7425,87.5493,87.5756,205315.0
2020-08-19 10:30:00,99.71,99.74,99.5,99.54,85327.0,87.5756,87.602,87.3912,87.4263,85327.0
2020-08-19 10:35:00,99.52,99.6,99.4,99.5,167954.0,87.4088,87.479,87.3034,87.3912,167954.0
2020-08-19 10:40:00,99.51,99.82,99.48,99.79,123603.0,87.4,87.6722,87.3736,87.6459,123603.0
2020-08-19 10:45:00,99.79,99.96,99.73,99.83,146453.0,87.6459,87.7952,87.5932,87.681,146453.0
2020-08-19 10:50:00,99.83,99.86,99.62,99.81,106233.0,87.681,87.7074,87.4966,87.6635,106233.0
2020-08-19 10:55:00,99.81,99.86,99.66,99.66,94966.0,87.6635,87.7074,87.5317,87.5317,94966.0
2020-08-19 11:00:00,99.66,99.66,99.28,99.41,117974.0,87.5317,87.5317,87.198,87.3121,117974.0
2020-08-19 11:05:00,99.4,99.5,99.33,99.47,84597.0,87.3034,87.3912,87.2419,87.3648,84597.0
2020-08-19 11:10:00,99.47,99.55,99.38,99.43,55814.0,87.3648,87.4351,87.2858,87.3297,55814.0
2020-08-19 11:15:00,99.44,99.45,99.23,99.23,61722.0,87.3385,87.3473,87.1541,87.1541,61722.0
2020-08-19 11:20:00,99.21,99.38,99.16,99.34,76685.0,87.1365,87.2858,87.0926,87.2507,76685.0
2020-08-19 11:25:00,99.33,99.44,99.29,99.42,113281.0,87.2419,87.3385,87.2067,87.3209,113281.0
2020-08-19 11:30:00,99.42,99.57,99.32,99.54,95920.0,87.3209,87.4527,87.2331,87.4263,95920.0
2020-08-19 11:35:00,99.54,99.57,99.44,99.47,140337.0,87.4263,87.4527,87.3385,87.3648,140337.0
2020-08-19 11:40:00,99.48,99.57,99.42,99.45,100745.0,87.3736,87.4527,87.3209,87.3473,100745.0
2020-08-19 11:45:00,99.45,99.56,99.42,99.44,51782.0,87.3473,87.4439,87.3209,87.3385,51782.0
2020-08-19 11:50:00,99.44,99.5,99.33,99.44,68587.0,87.3385,87.3912,87.2419,87.3385,68587.0
2020-08-19 11:55:00,99.44,99.45,99.19,99.25,102444.0,87.3385,87.3473,87.1189,87.1716,102444.0
2020-08-19 12:00:00,99.23,99.24,99.06,99.11,72959.0,87.1541,87.1628,87.0047,87.0487,72959.0
2020-08-19 12:05:00,99.09,99.18,99.08,99.12,47447.0,87.0311,87.1101,87.0223,87.0574,47447.0
2020-08-19 12:10:00,99.12,99.15,99.02,99.03,85716.0,87.0574,87.0838,86.9696,86.9784,85716.0
2020-08-19 12:15:00,99.04,99.12,99.02,99.03,53585.0,86.9872,87.0574,86.9696,86.9784,53585.0
2020-08-19 12:20:00,99.02,99.15,98.92,99.14,103061.0,86.9696,87.0838,86.8818,87.075,103061.0
2020-08-19 12:25:00,99.14,99.15,98.96,99.02,80958.0,87.075,87.0838,86.9169,86.9696,80958.0
2020-08-19 12:30:00,99.03,99.1,98.99,99.04,49912.0,86.9784,87.0399,86.9433,86.9872,49912.0
2020-08-19 12:35:00,99.04,99.06,98.93,98.96,40357.0,86.9872,87.0047,86.8906,86.9169,40357.0
2020-08-19 12:40:00,98.94,98.97,98.73,98.78,85227.0,86.8993,86.9257,86.7149,86.7588,85227.0
2020-08-19 12:45:00,98.78,98.78,98.71,98.76,77970.0,86.7588,86.7588,86.6973,86.7412,77970.0
2020-08-19 12:50:00,98.76,98.84,98.67,98.82,74093.0,86.7412,86.8115,86.6622,86.7939,74093.0
2020-08-19 12:55:00,98.81,98.87,98.8,98.82,68331.0,86.7852,86.8379,86.7764,86.7939,68331.0
2020-08-19 13:00:00,98.81,98.92,98.79,98.85,66682.0,86.7852,86.8818,86.7676,86.8203,66682.0
2020-08-19 13:05:00,98.87,99.1,98.83,99.08,83240.0,86.8379,87.0399,86.8027,87.0223,83240.0
2020-08-19 13:10:00,99.07,99.15,99.06,99.09,72659.0,87.0135,87.0838,87.0047,87.0311,72659.0
2020-08-19 13:15:00,99.1,99.12,98.99,99.04,55434.0,87.0399,87.0574,86.9433,86.9872,55434.0
2020-08-19 13:20:00,99.04,99.11,98.83,98.87,76443.0,86.9872,87.0487,86.8027,86.8379,76443.0
2020-08-19 13:25:00,98.86,98.9,98.75,98.82,50625.0,86.8291,86.8642,86.7325,86.7939,50625.0
2020-08-19 13:30:00,98.81,98.84,98.71,98.83,86413.0,86.7852,86.8115,86.6973,86.8027,86413.0
2020-08-19 13:35:00,98.84,98.85,98.72,98.72,52600.0,86.8115,86.8203,86.7061,86.7061,52600.0
2020-08-19 13:40:00,98.72,98.93,98.72,98.89,65968.0,86.7061,86.8906,86.7061,86.8554,65968.0
2020-08-19 13:45:00,98.88,98.89,98.73,98.77,73573.0,86.8466,86.8554,86.7149,86.75,73573.0
2020-08-19 13:50:00,98.76,98.84,98.72,98.8,55230.0,86.7412,86.8115,86.7061,86.7764,55230.0
2020-08-19 13:55:00,98.79,98.85,98.74,98.82,54645.0,86.7676,86.8203,86.7237,86.7939,54645.0
2020-08-19 14:00:00,98.83,99.1,98.77,99.08,89704.0,86.8027,87.0399,86.75,87.0223,89704.0
2020-08-19 14:05:00,99.07,99.18,98.98,99.17,92109.0,87.0135,87.1101,86.9345,87.1014,92109.0
2020-08-19 14:10:00,99.17,99.17,98.87,98.91,68155.0,87.1014,87.1014,86.8379,86.873,68155.0
2020-08-19 14:15:00,98.9,99.16,98.9,99.16,110603.0,86.8642,87.0926,86.8642,87.0926,110603.0
2020-08-19 14:20:00,99.17,99.64,99.14,99.34,287842.0,87.1014,87.5142,87.075,87.2507,287842.0
2020-08-19 14:25:00,99.35,99.49,99.3,99.35,108259.0,87.2594,87.3824,87.2155,87.2594,108259.0
2020-08-19 14:30:00,99.36,99.44,99.24,99.31,127560.0,87.2682,87.3385,87.1628,87.2243,127560.0
2020-08-19 14:35:00,99.29,99.31,99.07,99.12,55174.0,87.2067,87.2243,87.0135,87.0574,55174.0
2020-08-19 14:40:00,99.12,99.2,99.05,99.17,87965.0,87.0574,87.1277,86.996,87.1014,87965.0
2020-08-19 14:45:00,99.18,99.31,99.18,99.22,67916.0,87.1101,87.2243,87.1101,87.1453,67916.0
2020-08-19 14:50:00,99.22,99.32,99.13,99.21,39596.0,87.1453,87.2331,87.0662,87.1365,39596.0
2020-08-19 14:55:00,99.21,99.31,99.07,99.25,76465.0,87.1365,87.2243,87.0135,87.1716,76465.0
2020-08-19 15:00:00,99.26,99.51,99.23,99.45,144777.0,87.1804,87.4,87.1541,87.3473,144777.0
2020-08-19 15:05:00,99.46,99.51,99.35,99.42,53935.0,87.3561,87.4,87.2594,87.3209,53935.0
2020-08-19 15:10:00,99.43,99.48,99.28,99.29,68931.0,87.3297,87.3736,87.198,87.2067,68931.0
2020-08-19 15:15:00,99.29,99.34,99.14,99.14,67756.0,87.2067,87.2507,87.075,87.075,67756.0
2020-08-19 15:20:00,99.16,99.27,99.05,99.06,106202.0,87.0926,87.1892,86.996,87.0047,106202.0
2020-08-19 15:25:00,99.06,99.18,99.01,99.03,100025.0,87.0047,87.1101,86.9608,86.9784,100025.0
2020-08-19 15:30:00,99.03,99.08,98.84,98.87,137144.0,86.9784,87.0223,86.8115,86.8379,137144.0
2020-08-19 15:35:00,98.88,99.02,98.71,98.75,145437.0,86.8466,86.9696,86.6973,86.7325,145437.0
2020-08-19 15:40:00,98.74,98.84,98.68,98.76,173535.0,86.7237,86.8115,86.671,86.7412,173535.0
2020-08-19 15:45:00,98.76,98.78,98.41,98.44,185172.0,86.7412,86.7588,86.4338,86.4602,185172.0
2020-08-19 15:50:00,98.42,98.6,98.34,98.53,322974.0,86.4426,86.6007,86.3724,86.5392,322974.0
2020-08-19 15:55:00,98.54,98.59,98.41,98.55,489167.0,86.548,86.5919,86.4338,86.5568,489167.0
2020-08-20 09:30:00,97.26,97.45,96.8,97.04,617085.0,85.4238,85.5907,85.0198,85.2306,617085.0
2020-08-20 09:35:00,97.05,97.4,97.02,97.24,298749.0,85.2393,85.5468,85.213,85.4062,298749.0
2020-08-20 09:40:00,97.25,97.3,96.82,96.88,299424.0,85.415,85.4589,85.0373,85.09,299424.0
2020-08-20 09:45:00,96.89,97.19,96.85,96.98,240047.0,85.0988,85.3623,85.0637,85.1779,240047.0
2020-08-20 09:50:00,96.98,97.5,96.97,97.15,191575.0,85.1779,85.6346,85.1691,85.3272,191575.0
2020-08-20 09:55:00,97.15,97.2,97.02,97.06,129488.0,85.3272,85.3711,85.213,85.2481,129488.0
2020-08-20 10:00:00,97.07,97.39,96.95,97.36,214560.0,85.2569,85.538,85.1515,85.5116,214560.0
2020-08-20 10:05:00,97.37,97.48,97.21,97.39,125856.0,85.5204,85.617,85.3799,85.538,125856.0
2020-08-20 10:10:00,97.4,97.55,97.29,97.36,114583.0,85.5468,85.6785,85.4501,85.5116,114583.0
2020-08-20 10:15:00,97.36,98.03,97.34,97.88,288851.0,85.5116,86.1001,85.4941,85.9683,288851.0
2020-08-20 10:20:00,97.88,98.03,97.61,97.61,169969.0,85.9683,86.1001,85.7312,85.7312,169969.0
2020-08-20 10:25:00,97.63,97.83,97.46,97.48,104027.0,85.7488,85.9244,85.5995,85.617,104027.0
2020-08-20 10:30:00,97.48,97.51,97.28,97.33,153866.0,85.617,85.6434,85.4414,85.4853,153866.0
2020-08-20 10:35:00,97.34,97.41,97.14,97.14,145648.0,85.4941,85.5555,85.3184,85.3184,145648.0
2020-08-20 10:40:00,97.15,97.28,97.07,97.13,156856.0,85.3272,85.4414,85.2569,85.3096,156856.0
2020-08-20 10:45:00,97.13,97.43,97.07,97.43,182562.0,85.3096,85.5731,85.2569,85.5731,182562.0
2020-08-20 10:50:00,97.43,97.5,97.24,97.45,157554.0,85.5731,85.6346,85.4062,85.5907,157554.0
2020-08-20 10:55:00,97.45,97.45,97.15,97.2,202630.0,85.5907,85.5907,85.3272,85.3711,202630.0
2020-08-20 11:00:00,97.2,97.37,97.18,97.24,119731.0,85.3711,85.5204,85.3535,85.4062,119731.0
2020-08-20 11:05:00,97.24,97.36,97.19,97.2,82312.0,85.4062,85.5116,85.3623,85.3711,82312.0
2020-08-20 11:10:00,97.21,97.37,97.21,97.22,86226.0,85.3799,85.5204,85.3799,85.3887,86226.0
2020-08-20 11:15:00,97.22,97.34,97.2,97.26,66558.0,85.3887,85.4941,85.3711,85.4238,66558.0
2020-08-20 11:20:00,97.23,97.31,97.17,97.3,60939.0,85.3974,85.4677,85.3447,85.4589,60939.0
2020-08-20 11:25:00,97.31,97.5,97.29,97.33,117284.0,85.4677,85.6346,85.4501,85.4853,117284.0
2020-08-20 11:30:00,97.32,97.42,97.24,97.39,98101.0,85.4765,85.5643,85.4062,85.538,98101.0
2020-08-20 11:35:00,97.39,97.56,97.39,97.56,133760.0,85.538,85.6873,85.538,85.6873,133760.0
2020-08-20 11:40:00,97.56,97.7,97.55,97.62,113544.0,85.6873,85.8102,85.6785,85.74,113544.0
2020-08-20 11:45:00,97.62,97.69,97.51,97.53,89767.0,85.74,85.8015,85.6434,85.6609,89767.0
2020-08-20 11:50:00,97.53,97.63,97.48,97.59,148661.0,85.6609,85.7488,85.617,85.7136,148661.0
2020-08-20 11:55:00,97.61,97.63,97.53,97.53,83228.0,85.7312,85.7488,85.6609,85.6609,83228.0
2020-08-20 12:00:00,97.5,97.51,97.39,97.42,96485.0,85.6346,85.6434,85.538,85.5643,96485.0
2020-08-20 12:05:00,97.42,97.55,97.4,97.53,110422.0,85.5643,85.6785,85.5468,85.6609,110422.0
2020-08-20 12:10:00,97.53,97.56,97.43,97.46,86922.0,85.6609,85.6873,85.5731,85.5995,86922.0
2020-08-20 12:15:00,97.46,97.6,97.45,97.53,97336.0,85.5995,85.7224,85.5907,85.6609,97336.0
2020-08-20 12:20:00,97.51,97.52,97.45,97.46,67130.0,85.6434,85.6522,85.5907,85.5995,67130.0
2020-08-20 12:25:00,97.47,97.54,97.45,97.53,60348.0,85.6082,85.6697,85.5907,85.6609,60348.0
2020-08-20 12:30:00,97.54,97.64,97.51,97.62,61188.0,85.6697,85.7575,85.6434,85.74,61188.0
2020-08-20 12:35:00,97.6,97.6,97.46,97.51,112434.0,85.7224,85.7224,85.5995,85.6434,112434.0
2020-08-20 12:40:00,97.51,97.58,97.49,97.51,57793.0,85.6434,85.7048,85.6258,85.6434,57793.0
2020-08-20 12:45:00,97.52,97.63,97.51,97.63,53665.0,85.6522,85.7488,85.6434,85.7488,53665.0
2020-08-20 12:50:00,97.64,97.74,97.62,97.63,88871.0,85.7575,85.8454,85.74,85.7488,88871.0
2020-08-20 12:55:00,97.62,97.63,97.55,97.61,96868.0,85.74,85.7488,85.6785,85.7312,96868.0
2020-08-20 13:00:00,97.61,97.97,97.6,97.97,219103.0,85.7312,86.0474,85.7224,86.0474,219103.0
2020-08-20 13:05:00,97.97,97.98,97.8,97.83,102693.0,86.0474,86.0562,85.8981,85.9244,102693.0
2020-08-20 13:10:00,97.82,97.87,97.74,97.79,75839.0,85.9156,85.9596,85.8454,85.8893,75839.0
2020-08-20 13:15:00,97.79,97.83,97.7,97.72,84803.0,85.8893,85.9244,85.8102,85.8278,84803.0
2020-08-20 13:20:00,97.73,97.83,97.72,97.74,60903.0,85.8366,85.9244,85.8278,85.8454,60903.0
2020-08-20 13:25:00,97.76,97.79,97.69,97.72,61680.0,85.8629,85.8893,85.8015,85.8278,61680.0
2020-08-20 13:30:00,97.72,97.85,97.72,97.85,76696.0,85.8278,85.942,85.8278,85.942,76696.0
2020-08-20 13:35:00,97.84,97.89,97.83,97.87,72837.0,85.9332,85.9771,85.9244,85.9596,72837.0
2020-08-20 13:40:00,97.87,97.89,97.66,97.66,70065.0,85.9596,85.9771,85.7751,85.7751,70065.0
2020-08-20 13:45:00,97.67,97.73,97.56,97.62,98010.0,85.7839,85.8366,85.6873,85.74,98010.0
2020-08-20 13:50:00,97.63,97.64,97.55,97.56,46881.0,85.7488,85.7575,85.6785,85.6873,46881.0
2020-08-20 13:55:00,97.57,97.61,97.5,97.52,82645.0,85.6961,85.7312,85.6346,85.6522,82645.0
2020-08-20 14:00:00,97.53,97.54,97.41,97.44,74000.0,85.6609,85.6697,85.5555,85.5819,74000.0
2020-08-20 14:05:00,97.45,97.49,97.39,97.48,106284.0,85.5907,85.6258,85.538,85.617,106284.0
2020-08-20 14:10:00,97.48,97.72,97.4,97.72,120477.0,85.617,85.8278,85.5468,85.8278,120477.0
2020-08-20 14:15:00,97.72,97.74,97.65,97.67,87718.0,85.8278,85.8454,85.7663,85.7839,87718.0
2020-08-20 14:20:00,97.67,97.77,97.55,97.58,127631.0,85.7839,85.8717,85.6785,85.7048,127631.0
2020-08-20 14:25:00,97.58,97.7,97.58,97.62,84077.0,85.7048,85.8102,85.7048,85.74,84077.0
2020-08-20 14:30:00,97.62,97.68,97.51,97.54,156816.0,85.74,85.7927,85.6434,85.6697,156816.0
2020-08-20 14:35:00,97.54,97.56,97.46,97.49,57338.0,85.6697,85.6873,85.5995,85.6258,57338.0
2020-08-20 14:40:00,97.5,97.54,97.47,97.48,44222.0,85.6346,85.6697,85.6082,85.617,44222.0
2020-08-20 14:45:00,97.47,97.54,97.44,97.48,75130.0,85.6082,85.6697,85.5819,85.617,75130.0
2020-08-20 14:50:00,97.48,97.54,97.46,97.5,57557.0,85.617,85.6697,85.5995,85.6346,57557.0
2020-08-20 14:55:00,97.5,97.52,97.43,97.43,98207.0,85.6346,85.6522,85.5731,85.5731,98207.0
2020-08-20 15:00:00,97.45,97.57,97.44,97.49,149874.0,85.5907,85.6961,85.5819,85.6258,149874.0
2020-08-20 15:05:00,97.5,97.52,97.43,97.44,92461.0,85.6346,85.6522,85.5731,85.5819,92461.0
2020-08-20 15:10:00,97.44,97.47,97.33,97.41,124953.0,85.5819,85.6082,85.4853,85.5555,124953.0
2020-08-20 15:15:00,97.42,97.42,97.31,97.31,80866.0,85.5643,85.5643,85.4677,85.4677,80866.0
2020-08-20 15:20:00,97.31,97.41,97.27,97.32,105573.0,85.4677,85.5555,85.4326,85.4765,105573.0
2020-08-20 15:25:00,97.31,97.35,97.27,97.32,127798.0,85.4677,85.5028,85.4326,85.4765,127798.0
2020-08-20 15:30:00,97.32,97.33,97.23,97.27,124730.0,85.4765,85.4853,85.3974,85.4326,124730.0
2020-08-20 15:35:00,97.26,97.32,97.24,97.25,119537.0,85.4238,85.4765,85.4062,85.415,119537.0
2020-08-20 15:40:00,97.25,97.44,97.24,97.4,238320.0,85.415,85.5819,85.4062,85.5468,238320.0
2020-08-20 15:45:00,97.4,97.46,97.36,97.37,222398.0,85.5468,85.5995,85.5116,85.5204,222398.0
2020-08-20 15:50:00,97.37,97.38,97.2,97.22,382887.0,85.5204,85.5292,85.3711,85.3887,382887.0
2020-08-20 15:55:00,97.21,97.47,97.2,97.38,502950.0,85.3799,85.6082,85.3711,85.5292,502950.0
2020-08-21 09:30:00,97.27,97.69,96.94,97.65,933037.0,85.4326,85.8015,85.1427,85.7663,933037.0
2020-08-21 09:35:00,97.64,98.13,97.34,98.11,241026.0,85.7575,86.1879,85.4941,86.1704,241026.0
2020-08-21 09:40:00,98.11,98.13,97.66,97.66,236445.0,86.1704,86.1879,85.7751,85.7751,236445.0
2020-08-21 09:45:00,97.71,98.35,97.7,98.28,254853.0,85.819,86.3811,85.8102,86.3197,254853.0
2020-08-21 09:50:00,98.26,98.54,98.15,98.44,241157.0,86.3021,86.548,86.2055,86.4602,241157.0
2020-08-21 09:55:00,98.41,98.57,98.04,98.09,217518.0,86.4338,86.5744,86.1089,86.1528,217518.0
2020-08-21 10:00:00,98.1,98.3,98.02,98.04,174798.0,86.1616,86.3372,86.0913,86.1089,174798.0
2020-08-21 10:05:00,98.03,98.33,97.92,98.23,147542.0,86.1001,86.3636,86.0035,86.2757,147542.0
2020-08-21 10:10:00,98.23,98.26,97.97,97.97,121827.0,86.2757,86.3021,86.0474,86.0474,121827.0
2020-08-21 10:15:00,97.96,98.11,97.93,97.99,129262.0,86.0386,86.1704,86.0123,86.065,129262.0
2020-08-21 10:20:00,97.97,97.99,97.8,97.8,137469.0,86.0474,86.065,85.8981,85.8981,137469.0
2020-08-21 10:25:00,97.79,97.79,97.67,97.74,124626.0,85.8893,85.8893,85.7839,85.8454,124626.0
2020-08-21 10:30:00,97.73,97.76,97.57,97.58,121025.0,85.8366,85.8629,85.6961,85.7048,121025.0
2020-08-21 10:35:00,97.57,97.62,97.47,97.48,177896.0,85.6961,85.74,85.6082,85.617,177896.0
2020-08-21 10:40:00,97.48,97.56,97.39,97.41,105926.0,85.617,85.6873,85.538,85.5555,105926.0
2020-08-21 10:45:00,97.41,97.45,97.28,97.41,516376.0,85.5555,85.5907,85.4414,85.5555,516376.0
2020-08-21 10:50:00,97.42,97.51,97.36,97.46,101837.0,85.5643,85.6434,85.5116,85.5995,101837.0
2020-08-21 10:55:00,97.46,97.53,97.37,97.45,99440.0,85.5995,85.6609,85.5204,85.5907,99440.0
2020-08-21 11:00:00,97.46,97.51,97.38,97.47,104955.0,85.5995,85.6434,85.5292,85.6082,104955.0
2020-08-21 11:05:00,97.47,97.6,97.37,97.59,118337.0,85.6082,85.7224,85.5204,85.7136,118337.0
2020-08-21 11:10:00,97.59,97.65,97.51,97.53,94507.0,85.7136,85.7663,85.6434,85.6609,94507.0
2020-08-21 11:15:00,97.52,97.52,97.28,97.34,123520.0,85.6522,85.6522,85.4414,85.4941,123520.0
2020-08-21 11:20:00,97.34,97.46,97.34,97.43,77798.0,85.4941,85.5995,85.4941,85.5731,77798.0
2020-08-21 11:25:00,97.42,97.42,97.33,97.34,77059.0,85.5643,85.5643,85.4853,85.4941,77059.0
2020-08-21 11:30:00,97.35,97.48,97.3,97.44,64600.0,85.5028,85.617,85.4589,85.5819,64600.0
2020-08-21 11:35:00,97.44,97.53,97.4,97.53,80371.0,85.5819,85.6609,85.5468,85.6609,80371.0
2020-08-21 11:40:00,97.53,97.53,97.36,97.37,51628.0,85.6609,85.6609,85.5116,85.5204,51628.0
2020-08-21 11:45:00,97.37,97.45,97.33,97.37,45004.0,85.5204,85.5907,85.4853,85.5204,45004.0
2020-08-21 11:50:00,97.38,97.45,97.36,97.36,53091.0,85.5292,85.5907,85.5116,85.5116,53091.0
2020-08-21 11:55:00,97.37,97.42,97.31,97.34,45738.0,85.5204,85.5643,85.4677,85.4941,45738.0
2020-08-21 12:00:00,97.34,97.36,97.28,97.34,44286.0,85.4941,85.5116,85.4414,85.4941,44286.0
2020-08-21 12:05:00,97.35,97.42,97.32,97.33,41277.0,85.5028,85.5643,85.4765,85.4853,41277.0
2020-08-21 12:10:00,97.33,97.36,97.28,97.31,67152.0,85.4853,85.5116,85.4414,85.4677,67152.0
2020-08-21 12:15:00,97.3,97.37,97.22,97.34,109872.0,85.4589,85.5204,85.3887,85.4941,109872.0
2020-08-21 12:20:00,97.34,97.36,97.24,97.27,74097.0,85.4941,85.5116,85.4062,85.4326,74097.0
2020-08-21 12:25:00,97.27,97.28,97.17,97.17,62848.0,85.4326,85.4414,85.3447,85.3447,62848.0
2020-08-21 12:30:00,97.18,97.24,97.14,97.17,60152.0,85.3535,85.4062,85.3184,85.3447,60152.0
2020-08-21 12:35:00,97.17,97.19,97.13,97.18,45554.0,85.3447,85.3623,85.3096,85.3535,45554.0
2020-08-21 12:40:00,97.19,97.22,97.11,97.22,78502.0,85.3623,85.3887,85.292,85.3887,78502.0
2020-08-21 12:45:00,97.22,97.25,97.19,97.21,42204.0,85.3887,85.415,85.3623,85.3799,42204.0
2020-08-21 12:50:00,97.22,97.24,97.12,97.13,51875.0,85.3887,85.4062,85.3008,85.3096,51875.0
2020-08-21 12:55:00,97.14,97.21,97.12,97.12,31126.0,85.3184,85.3799,85.3008,85.3008,31126.0
2020-08-21 13:00:00,97.13,97.21,97.08,97.19,99194.0,85.3096,85.3799,85.2657,85.3623,99194.0
2020-08-21 13:05:00,97.19,97.19,97.1,97.11,57621.0,85.3623,85.3623,85.2833,85.292,57621.0
2020-08-21 13:10:00,97.11,97.19,97.06,97.18,61415.0,85.292,85.3623,85.2481,85.3535,61415.0
2020-08-21 13:15:00,97.18,97.25,97.17,97.18,56387.0,85.3535,85.415,85.3447,85.3535,56387.0
2020-08-21 13:20:00,97.18,97.2,97.16,97.18,33538.0,85.3535,85.3711,85.336,85.3535,33538.0
2020-08-21 13:25:00,97.17,97.26,97.16,97.21,27245.0,85.3447,85.4238,85.336,85.3799,27245.0
2020-08-21 13:30:00,97.2,97.26,97.17,97.23,43440.0,85.3711,85.4238,85.3447,85.3974,43440.0
2020-08-21 13:35:00,97.23,97.35,97.21,97.32,69299.0,85.3974,85.5028,85.3799,85.4765,69299.0
2020-08-21 13:40:00,97.33,97.39,97.25,97.38,46557.0,85.4853,85.538,85.415,85.5292,46557.0
2020-08-21 13:45:00,97.39,97.49,97.37,97.46,73621.0,85.538,85.6258,85.5204,85.5995,73621.0
2020-08-21 13:50:00,97.45,97.45,97.29,97.3,56604.0,85.5907,85.5907,85.4501,85.4589,56604.0
2020-08-21 13:55:00,97.29,97.34,97.25,97.32,100111.0,85.4501,85.4941,85.415,85.4765,100111.0
2020-08-21 14:00:00,97.31,97.36,97.26,97.29,62896.0,85.4677,85.5116,85.4238,85.4501,62896.0
2020-08-21 14:05:00,97.29,97.32,97.26,97.3,71798.0,85.4501,85.4765,85.4238,85.4589,71798.0
2020-08-21 14:10:00,97.3,97.33,97.2,97.22,70341.0,85.4589,85.4853,85.3711,85.3887,70341.0
2020-08-21 14:15:00,97.22,97.24,97.16,97.19,62172.0,85.3887,85.4062,85.336,85.3623,62172.0
2020-08-21 14:20:00,97.19,97.22,97.17,97.19,61632.0,85.3623,85.3887,85.3447,85.3623,61632.0
2020-08-21 14:25:00,97.2,97.21,97.11,97.17,87284.0,85.3711,85.3799,85.292,85.3447,87284.0
2020-08-21 14:30:00,97.17,97.21,97.15,97.21,76592.0,85.3447,85.3799,85.3272,85.3799,76592.0
2020-08-21 14:35:00,97.2,97.28,97.19,97.28,65486.0,85.3711,85.4414,85.3623,85.4414,65486.0
2020-08-21 14:40:00,97.27,97.28,97.14,97.14,165664.0,85.4326,85.4414,85.3184,85.3184,165664.0
2020-08-21 14:45:00,97.16,97.19,97.04,97.12,131318.0,85.336,85.3623,85.2306,85.3008,131318.0
2020-08-21 14:50:00,97.12,97.14,97.08,97.11,87267.0,85.3008,85.3184,85.2657,85.292,87267.0
2020-08-21 14:55:00,97.1,97.1,96.98,97.02,145713.0,85.2833,85.2833,85.1779,85.213,145713.0
2020-08-21 15:00:00,97.01,97.12,97.01,97.1,97254.0,85.2042,85.3008,85.2042,85.2833,97254.0
2020-08-21 15:05:00,97.09,97.14,97.03,97.14,64118.0,85.2745,85.3184,85.2218,85.3184,64118.0
2020-08-21 15:10:00,97.14,97.16,97.08,97.12,88482.0,85.3184,85.336,85.2657,85.3008,88482.0
2020-08-21 15:15:00,97.12,97.15,97.08,97.14,81663.0,85.3008,85.3272,85.2657,85.3184,81663.0
2020-08-21 15:20:00,97.13,97.19,97.04,97.06,109793.0,85.3096,85.3623,85.2306,85.2481,109793.0
2020-08-21 15:25:00,97.06,97.18,97.06,97.11,117786.0,85.2481,85.3535,85.2481,85.292,117786.0
2020-08-21 15:30:00,97.11,97.12,97.02,97.03,145110.0,85.292,85.3008,85.213,85.2218,145110.0
2020-08-21 15:35:00,97.04,97.11,97.01,97.03,130296.0,85.2306,85.292,85.2042,85.2218,130296.0
2020-08-21 15:40:00,97.03,97.12,97.01,97.09,109672.0,85.2218,85.3008,85.2042,85.2745,109672.0
2020-08-21 15:45:00,97.09,97.15,97.07,97.1,119242.0,85.2745,85.3272,85.2569,85.2833,119242.0
2020-08-21 15:50:00,97.1,97.25,97.08,97.24,147198.0,85.2833,85.415,85.2657,85.4062,147198.0
2020-08-21 15:55:00,97.24,97.41,97.23,97.33,422680.0,85.4062,85.5555,85.3974,85.4853,422680.0
2020-08-24 09:30:00,98.45,98.48,97.62,97.9,576886.0,86.469,86.4953,85.74,85.9859,576886.0
2020-08-24 09:35:00,97.95,98.16,97.7,97.82,225862.0,86.0298,86.2143,85.8102,85.9156,225862.0
2020-08-24 09:40:00,97.81,97.85,97.6,97.68,151628.0,85.9069,85.942,85.7224,85.7927,151628.0
2020-08-24 09:45:00,97.68,97.73,97.42,97.51,239924.0,85.7927,85.8366,85.5643,85.6434,239924.0
2020-08-24 09:50:00,97.51,98.32,97.46,98.32,285006.0,85.6434,86.3548,85.5995,86.3548,285006.0
2020-08-24 09:55:00,98.31,98.33,98.09,98.15,219584.0,86.346,86.3636,86.1528,86.2055,219584.0
2020-08-24 10:00:00,98.16,98.32,98.01,98.28,187919.0,86.2143,86.3548,86.0825,86.3197,187919.0
2020-08-24 10:05:00,98.29,98.77,98.18,98.75,252110.0,86.3284,86.75,86.2318,86.7325,252110.0
2020-08-24 10:10:00,98.77,98.84,98.32,98.37,172279.0,86.75,86.8115,86.3548,86.3987,172279.0
2020-08-24 10:15:00,98.41,98.91,98.4,98.81,233729.0,86.4338,86.873,86.4251,86.7852,233729.0
2020-08-24 10:20:00,98.82,98.85,98.62,98.72,234310.0,86.7939,86.8203,86.6183,86.7061,234310.0
2020-08-24 10:25:00,98.72,98.86,98.65,98.85,216017.0,86.7061,86.8291,86.6446,86.8203,216017.0
2020-08-24 10:30:00,98.85,99.43,98.85,99.12,356391.0,86.8203,87.3297,86.8203,87.0574,356391.0
2020-08-24 10:35:00,99.11,99.58,99.06,99.32,280416.0,87.0487,87.4615,87.0047,87.2331,280416.0
2020-08-24 10:40:00,99.33,99.44,99.29,99.36,140166.0,87.2419,87.3385,87.2067,87.2682,140166.0
2020-08-24 10:45:00,99.36,99.41,98.97,99.13,215187.0,87.2682,87.3121,86.9257,87.0662,215187.0
2020-08-24 10:50:00,99.14,99.3,99.12,99.23,187813.0,87.075,87.2155,87.0574,87.1541,187813.0
2020-08-24 10:55:00,99.23,99.52,99.19,99.41,277985.0,87.1541,87.4088,87.1189,87.3121,277985.0
2020-08-24 11:00:00,99.39,99.4,99.06,99.09,193505.0,87.2946,87.3034,87.0047,87.0311,193505.0
2020-08-24 11:05:00,99.08,99.11,98.97,99.02,146380.0,87.0223,87.0487,86.9257,86.9696,146380.0
2020-08-24 11:10:00,99.01,99.18,98.9,99.12,139003.0,86.9608,87.1101,86.8642,87.0574,139003.0
2020-08-24 11:15:00,99.1,99.14,99.0,99.09,88053.0,87.0399,87.075,86.952,87.0311,88053.0
2020-08-24 11:20:00,99.09,99.17,99.0,99.12,86051.0,87.0311,87.1014,86.952,87.0574,86051.0
2020-08-24 11:25:00,99.12,99.5,99.1,99.36,176301.0,87.0574,87.3912,87.0399,87.2682,176301.0
2020-08-24 11:30:00,99.36,99.69,99.35,99.64,275883.0,87.2682,87.5581,87.2594,87.5142,275883.0
2020-08-24 11:35:00,99.64,99.72,99.46,99.47,180941.0,87.5142,87.5844,87.3561,87.3648,180941.0
2020-08-24 11:40:00,99.46,99.47,99.18,99.18,171207.0,87.3561,87.3648,87.1101,87.1101,171207.0
2020-08-24 11:45:00,99.16,99.25,99.01,99.25,114459.0,87.0926,87.1716,86.9608,87.1716,114459.0
2020-08-24 11:50:00,99.25,99.32,99.09,99.13,76938.0,87.1716,87.2331,87.0311,87.0662,76938.0
2020-08-24 11:55:00,99.14,99.24,99.06,99.15,133393.0,87.075,87.1628,87.0047,87.0838,133393.0
2020-08-24 12:00:00,99.16,99.17,98.98,98.99,134433.0,87.0926,87.1014,86.9345,86.9433,134433.0
2020-08-24 12:05:00,98.98,99.12,98.94,99.0,137958.0,86.9345,87.0574,86.8993,86.952,137958.0
2020-08-24 12:10:00,99.0,99.13,98.97,99.04,68460.0,86.952,87.0662,86.9257,86.9872,68460.0
2020-08-24 12:15:00,99.03,99.14,98.99,99.1,106010.0,86.9784,87.075,86.9433,87.0399,106010.0
2020-08-24 12:20:00,99.09,99.14,99.03,99.06,45191.0,87.0311,87.075,86.9784,87.0047,45191.0
2020-08-24 12:25:00,99.07,99.24,99.02,99.15,83418.0,87.0135,87.1628,86.9696,87.0838,83418.0
2020-08-24 12:30:00,99.15,99.38,99.15,99.22,109238.0,87.0838,87.2858,87.0838,87.1453,109238.0
2020-08-24 12:35:00,99.21,99.22,99.06,99.12,90421.0,87.1365,87.1453,87.0047,87.0574,90421.0
2020-08-24 12:40:00,99.12,99.32,99.11,99.22,65561.0,87.0574,87.2331,87.0487,87.1453,65561.0
2020-08-24 12:45:00,99.22,99.23,99.05,99.14,120283.0,87.1453,87.1541,86.996,87.075,120283.0
2020-08-24 12:50:00,99.13,99.2,99.09,99.11,109044.0,87.0662,87.1277,87.0311,87.0487,109044.0
2020-08-24 12:55:00,99.11,99.23,99.06,99.19,69926.0,87.0487,87.1541,87.0047,87.1189,69926.0
2020-08-24 13:00:00,99.18,99.26,99.1,99.12,94421.0,87.1101,87.1804,87.0399,87.0574,94421.0
2020-08-24 13:05:00,99.14,99.16,99.03,99.04,73282.0,87.075,87.0926,86.9784,86.9872,73282.0
2020-08-24 13:10:00,99.03,99.07,98.99,99.01,84624.0,86.9784,87.0135,86.9433,86.9608,84624.0
2020-08-24 13:15:00,99.02,99.08,98.97,98.99,73594.0,86.9696,87.0223,86.9257,86.9433,73594.0
2020-08-24 13:20:00,98.98,99.04,98.97,99.04,71279.0,86.9345,86.9872,86.9257,86.9872,71279.0
2020-08-24 13:25:00,99.03,99.12,99.02,99.1,117255.0,86.9784,87.0574,86.9696,87.0399,117255.0
2020-08-24 13:30:00,99.1,99.25,99.09,99.15,95881.0,87.0399,87.1716,87.0311,87.0838,95881.0
2020-08-24 13:35:00,99.15,99.23,99.1,99.16,115549.0,87.0838,87.1541,87.0399,87.0926,115549.0
2020-08-24 13:40:00,99.16,99.2,99.07,99.17,102327.0,87.0926,87.1277,87.0135,87.1014,102327.0
2020-08-24 13:45:00,99.17,99.25,99.12,99.13,100288.0,87.1014,87.1716,87.0574,87.0662,100288.0
2020-08-24 13:50:00,99.12,99.16,99.02,99.02,80415.0,87.0574,87.0926,86.9696,86.9696,80415.0
2020-08-24 13:55:00,99.01,99.1,99.01,99.07,58552.0,86.9608,87.0399,86.9608,87.0135,58552.0
2020-08-24 14:00:00,99.07,99.1,99.02,99.08,76444.0,87.0135,87.0399,86.9696,87.0223,76444.0
2020-08-24 14:05:00,99.08,99.11,99.0,99.02,45524.0,87.0223,87.0487,86.952,86.9696,45524.0
2020-08-24 14:10:00,99.02,99.11,98.99,99.02,99521.0,86.9696,87.0487,86.9433,86.9696,99521.0
2020-08-24 14:15:00,99.02,99.06,98.98,99.05,94561.0,86.9696,87.0047,86.9345,86.996,94561.0
2020-08-24 14:20:00,99.05,99.23,99.04,99.18,128455.0,86.996,87.1541,86.9872,87.1101,128455.0
2020-08-24 14:25:00,99.18,99.3,99.13,99.29,106359.0,87.1101,87.2155,87.0662,87.2067,106359.0
2020-08-24 14:30:00,99.29,99.29,99.06,99.15,127176.0,87.2067,87.2067,87.0047,87.0838,127176.0
2020-08-24 14:35:00,99.16,99.32,99.15,99.25,140590.0,87.0926,87.2331,87.0838,87.1716,140590.0
2020-08-24 14:40:00,99.24,99.44,99.23,99.44,106960.0,87.1628,87.3385,87.1541,87.3385,106960.0
2020-08-24 14:45:00,99.43,99.71,99.4,99.65,208041.0,87.3297,87.5756,87.3034,87.5229,208041.0
2020-08-24 14:50:00,99.64,99.76,99.58,99.59,200750.0,87.5142,87.6196,87.4615,87.4702,200750.0
2020-08-24 14:55:00,99.58,99.81,99.58,99.72,132218.0,87.4615,87.6635,87.4615,87.5844,132218.0
2020-08-24 15:00:00,99.7,99.73,99.54,99.55,122672.0,87.5669,87.5932,87.4263,87.4351,122672.0
2020-08-24 15:05:00,99.54,99.68,99.49,99.65,136628.0,87.4263,87.5493,87.3824,87.5229,136628.0
2020-08-24 15:10:00,99.65,99.67,99.51,99.59,91235.0,87.5229,87.5405,87.4,87.4702,91235.0
2020-08-24 15:15:00,99.58,99.64,99.41,99.43,133635.0,87.4615,87.5142,87.3121,87.3297,133635.0
2020-08-24 15:20:00,99.43,99.61,99.43,99.59,117704.0,87.3297,87.4878,87.3297,87.4702,117704.0
2020-08-24 15:25:00,99.58,99.65,99.55,99.63,135355.0,87.4615,87.5229,87.4351,87.5054,135355.0
2020-08-24 15:30:00,99.62,99.73,99.59,99.73,152831.0,87.4966,87.5932,87.4702,87.5932,152831.0
2020-08-24 15:35:00,99.72,99.88,99.7,99.87,178082.0,87.5844,87.7249,87.5669,87.7162,178082.0
2020-08-24 15:40:00,99.88,99.96,99.8,99.89,148234.0,87.7249,87.7952,87.6547,87.7337,148234.0
2020-08-24 15:45:00,99.89,99.99,99.84,99.99,190898.0,87.7337,87.8216,87.6898,87.8216,190898.0
2020-08-24 15:50:00,99.99,100.06,99.92,100.05,313599.0,87.8216,87.883,87.7601,87.8743,313599.0
2020-08-24 15:55:00,100.04,100.21,99.96,100.07,896523.0,87.8655,88.0148,87.7952,87.8918,896523.0
2020-08-25 09:30:00,101.27,101.98,101.26,101.26,957630.0,88.9458,89.5694,88.937,88.937,957630.0
2020-08-25 09:35:00,101.25,101.32,100.87,100.95,571088.0,88.9282,88.9897,88.5945,88.6647,571088.0
2020-08-25 09:40:00,100.96,101.04,100.45,100.7,315868.0,88.6735,88.7438,88.2256,88.4452,315868.0
2020-08-25 09:45:00,100.69,101.27,100.65,101.25,357335.0,88.4364,88.9458,88.4012,88.9282,357335.0
2020-08-25 09:50:00,101.24,101.27,100.88,100.96,230726.0,88.9194,88.9458,88.6033,88.6735,230726.0
2020-08-25 09:55:00,100.96,100.96,100.77,100.92,161101.0,88.6735,88.6735,88.5066,88.6384,161101.0
2020-08-25 10:00:00,100.93,101.0,100.49,100.66,211985.0,88.6472,88.7086,88.2607,88.41,211985.0
2020-08-25 10:05:00,100.66,100.72,100.26,100.38,186834.0,88.41,88.4627,88.0587,88.1641,186834.0
2020-08-25 10:10:00,100.39,100.47,100.13,100.16,166319.0,88.1729,88.2431,87.9445,87.9709,166319.0
2020-08-25 10:15:00,100.15,100.48,100.15,100.43,160148.0,87.9621,88.2519,87.9621,88.208,160148.0
2020-08-25 10:20:00,100.42,100.74,100.35,100.66,120276.0,88.1992,88.4803,88.1378,88.41,120276.0
2020-08-25 10:25:00,100.68,100.7,100.5,100.58,102382.0,88.4276,88.4452,88.2695,88.3398,102382.0
2020-08-25 10:30:00,100.57,100.58,100.09,100.21,125688.0,88.331,88.3398,87.9094,88.0148,125688.0
2020-08-25 10:35:00,100.2,100.36,100.04,100.35,156713.0,88.006,88.1465,87.8655,88.1378,156713.0
2020-08-25 10:40:00,100.32,100.33,100.06,100.24,112237.0,88.1114,88.1202,87.883,88.0411,112237.0
2020-08-25 10:45:00,100.23,100.41,100.12,100.22,156828.0,88.0324,88.1904,87.9357,88.0236,156828.0
2020-08-25 10:50:00,100.22,100.41,100.18,100.29,108682.0,88.0236,88.1904,87.9884,88.0851,108682.0
2020-08-25 10:55:00,100.28,100.42,100.13,100.35,132577.0,88.0763,88.1992,87.9445,88.1378,132577.0
2020-08-25 11:00:00,100.34,100.57,100.33,100.43,114049.0,88.129,88.331,88.1202,88.208,114049.0
2020-08-25 11:05:00,100.43,100.47,100.2,100.41,98805.0,88.208,88.2431,88.006,88.1904,98805.0
2020-08-25 11:10:00,100.4,100.45,100.2,100.2,94449.0,88.1817,88.2256,88.006,88.006,94449.0
2020-08-25 11:15:00,100.22,100.23,100.04,100.06,128848.0,88.0236,88.0324,87.8655,87.883,128848.0
2020-08-25 11:20:00,100.06,100.3,100.02,100.3,113714.0,87.883,88.0938,87.8479,88.0938,113714.0
2020-08-25 11:25:00,100.31,100.37,100.24,100.36,76186.0,88.1026,88.1553,88.0411,88.1465,76186.0
2020-08-25 11:30:00,100.35,100.47,100.32,100.38,114025.0,88.1378,88.2431,88.1114,88.1641,114025.0
2020-08-25 11:35:00,100.39,100.42,100.2,100.2,86188.0,88.1729,88.1992,88.006,88.006,86188.0
2020-08-25 11:40:00,100.2,100.26,99.89,99.91,208931.0,88.006,88.0587,87.7337,87.7513,208931.0
2020-08-25 11:45:00,99.92,100.08,99.89,100.06,114038.0,87.7601,87.9006,87.7337,87.883,114038.0
2020-08-25 11:50:00,100.06,100.13,99.97,100.03,87922.0,87.883,87.9445,87.804,87.8567,87922.0
2020-08-25 11:55:00,99.99,100.03,99.9,99.93,64480.0,87.8216,87.8567,87.7425,87.7689,64480.0
2020-08-25 12:00:00,99.92,99.95,99.8,99.86,129284.0,87.7601,87.7864,87.6547,87.7074,129284.0
2020-08-25 12:05:00,99.86,100.03,99.85,100.01,90824.0,87.7074,87.8567,87.6986,87.8391,90824.0
2020-08-25 12:10:00,100.0,100.08,99.94,100.06,101185.0,87.8303,87.9006,87.7776,87.883,101185.0
2020-08-25 12:15:00,100.06,100.26,100.05,100.26,84651.0,87.883,88.0587,87.8743,88.0587,84651.0
2020-08-25 12:20:00,100.25,100.3,100.18,100.29,84806.0,88.0499,88.0938,87.9884,88.0851,84806.0
2020-08-25 12:25:00,100.28,100.34,100.24,100.26,86405.0,88.0763,88.129,88.0411,88.0587,86405.0
2020-08-25 12:30:00,100.26,100.28,100.2,100.28,40619.0,88.0587,88.0763,88.006,88.0763,40619.0
2020-08-25 12:35:00,100.27,100.38,100.27,100.28,113278.0,88.0675,88.1641,88.0675,88.0763,113278.0
2020-08-25 12:40:00,100.27,100.28,100.17,100.25,80201.0,88.0675,88.0763,87.9797,88.0499,80201.0
2020-08-25 12:45:00,100.27,100.28,100.2,100.27,60499.0,88.0675,88.0763,88.006,88.0675,60499.0
2020-08-25 12:50:00,100.27,100.32,100.22,100.23,42858.0,88.0675,88.1114,88.0236,88.0324,42858.0
2020-08-25 12:55:00,100.23,100.27,100.15,100.19,51785.0,88.0324,88.0675,87.9621,87.9972,51785.0
2020-08-25 13:00:00,100.2,100.25,100.16,100.22,53330.0,88.006,88.0499,87.9709,88.0236,53330.0
2020-08-25 13:05:00,100.23,100.34,100.21,100.31,61004.0,88.0324,88.129,88.0148,88.1026,61004.0
2020-08-25 13:10:00,100.3,100.3,100.18,100.29,55016.0,88.0938,88.0938,87.9884,88.0851,55016.0
2020-08-25 13:15:00,100.29,100.47,100.28,100.44,75955.0,88.0851,88.2431,88.0763,88.2168,75955.0
2020-08-25 13:20:00,100.43,100.72,100.41,100.65,185977.0,88.208,88.4627,88.1904,88.4012,185977.0
2020-08-25 13:25:00,100.65,100.7,100.6,100.66,89864.0,88.4012,88.4452,88.3573,88.41,89864.0
2020-08-25 13:30:00,100.66,100.93,100.62,100.89,121216.0,88.41,88.6472,88.3749,88.612,121216.0
2020-08-25 13:35:00,100.89,100.9,100.74,100.9,81486.0,88.612,88.6208,88.4803,88.6208,81486.0
2020-08-25 13:40:00,100.9,100.9,100.72,100.75,65784.0,88.6208,88.6208,88.4627,88.4891,65784.0
2020-08-25 13:45:00,100.75,100.78,100.71,100.72,51694.0,88.4891,88.5154,88.4539,88.4627,51694.0
2020-08-25 13:50:00,100.73,100.85,100.72,100.81,65846.0,88.4715,88.5769,88.4627,88.5418,65846.0
2020-08-25 13:55:00,100.81,100.83,100.64,100.67,94573.0,88.5418,88.5593,88.3925,88.4188,94573.0
2020-08-25 14:00:00,100.65,100.76,100.6,100.73,76728.0,88.4012,88.4979,88.3573,88.4715,76728.0
2020-08-25 14:05:00,100.74,100.8,100.7,100.71,90298.0,88.4803,88.533,88.4452,88.4539,90298.0
2020-08-25 14:10:00,100.69,100.75,100.57,100.61,131760.0,88.4364,88.4891,88.331,88.3661,131760.0
2020-08-25 14:15:00,100.58,100.72,100.46,100.68,108262.0,88.3398,88.4627,88.2344,88.4276,108262.0
2020-08-25 14:20:00,100.69,100.78,100.65,100.7,80835.0,88.4364,88.5154,88.4012,88.4452,80835.0
2020-08-25 14:25:00,100.7,100.72,100.64,100.65,64893.0,88.4452,88.4627,88.3925,88.4012,64893.0
2020-08-25 14:30:00,100.65,100.66,100.52,100.55,79051.0,88.4012,88.41,88.2871,88.3134,79051.0
2020-08-25 14:35:00,100.56,100.69,100.53,100.61,102242.0,88.3222,88.4364,88.2958,88.3661,102242.0
2020-08-25 14:40:00,100.62,100.67,100.54,100.54,125964.0,88.3749,88.4188,88.3046,88.3046,125964.0
2020-08-25 14:45:00,100.53,100.53,100.48,100.51,90679.0,88.2958,88.2958,88.2519,88.2783,90679.0
2020-08-25 14:50:00,100.51,100.52,100.38,100.48,84708.0,88.2783,88.2871,88.1641,88.2519,84708.0
2020-08-25 14:55:00,100.47,100.49,100.17,100.17,172334.0,88.2431,88.2607,87.9797,87.9797,172334.0
2020-08-25 15:00:00,100.18,100.21,99.97,100.04,331792.0,87.9884,88.0148,87.804,87.8655,331792.0
2020-08-25 15:05:00,100.04,100.23,99.97,100.13,258228.0,87.8655,88.0324,87.804,87.9445,258228.0
2020-08-25 15:10:00,100.15,100.27,100.06,100.23,106112.0,87.9621,88.0675,87.883,88.0324,106112.0
2020-08-25 15:15:00,100.23,100.34,100.19,100.31,92669.0,88.0324,88.129,87.9972,88.1026,92669.0
2020-08-25 15:20:00,100.31,100.38,100.3,100.34,78093.0,88.1026,88.1641,88.0938,88.129,78093.0
2020-08-25 15:25:00,100.34,100.4,100.3,100.33,95072.0,88.129,88.1817,88.0938,88.1202,95072.0
2020-08-25 15:30:00,100.34,100.41,100.26,100.31,114244.0,88.129,88.1904,88.0587,88.1026,114244.0
2020-08-25 15:35:00,100.3,100.35,100.13,100.26,278159.0,88.0938,88.1378,87.9445,88.0587,278159.0
2020-08-25 15:40:00,100.27,100.27,100.1,100.22,286766.0,88.0675,88.0675,87.9182,88.0236,286766.0
2020-08-25 15:45:00,100.22,100.36,100.21,100.35,113539.0,88.0236,88.1465,88.0148,88.1378,113539.0
2020-08-25 15:50:00,100.34,100.47,100.24,100.4,256153.0,88.129,88.2431,88.0411,88.1817,256153.0
2020-08-25 15:55:00,100.4,100.54,100.31,100.5,349261.0,88.1817,88.3046,88.1026,88.2695,349261.0
2020-08-26 09:30:00,99.96,100.01,99.58,99.7,498823.0,87.7952,87.8391,87.4615,87.5669,498823.0
2020-08-26 09:35:00,99.7,100.03,99.67,99.91,233716.0,87.5669,87.8567,87.5405,87.7513,233716.0
2020-08-26 09:40:00,99.89,99.96,99.62,99.64,170029.0,87.7337,87.7952,87.4966,87.5142,170029.0
2020-08-26 09:45:00,99.64,99.92,99.51,99.83,162477.0,87.5142,87.7601,87.4,87.681,162477.0
2020-08-26 09:50:00,99.82,99.99,99.71,99.86,157405.0,87.6722,87.8216,87.5756,87.7074,157405.0
2020-08-26 09:55:00,99.88,100.11,99.85,100.01,258010.0,87.7249,87.927,87.6986,87.8391,258010.0
2020-08-26 10:00:00,100.02,100.1,99.89,100.03,115333.0,87.8479,87.9182,87.7337,87.8567,115333.0
2020-08-26 10:05:00,100.06,100.18,100.04,100.16,84608.0,87.883,87.9884,87.8655,87.9709,84608.0
2020-08-26 10:10:00,100.16,100.27,100.08,100.11,105026.0,87.9709,88.0675,87.9006,87.927,105026.0
2020-08-26 10:15:00,100.1,100.1,99.75,99.75,123234.0,87.9182,87.9182,87.6108,87.6108,123234.0
2020-08-26 10:20:00,99.74,99.75,99.38,99.38,201910.0,87.602,87.6108,87.2858,87.2858,201910.0
2020-08-26 10:25:00,99.38,99.44,99.2,99.43,158901.0,87.2858,87.3385,87.1277,87.3297,158901.0
2020-08-26 10:30:00,99.44,99.57,99.34,99.54,120940.0,87.3385,87.4527,87.2507,87.4263,120940.0
2020-08-26 10:35:00,99.55,99.65,99.5,99.51,110695.0,87.4351,87.5229,87.3912,87.4,110695.0
2020-08-26 10:40:00,99.5,99.6,99.49,99.51,116329.0,87.3912,87.479,87.3824,87.4,116329.0
2020-08-26 10:45:00,99.51,99.6,99.51,99.56,94547.0,87.4,87.479,87.4,87.4439,94547.0
2020-08-26 10:50:00,99.57,99.59,99.39,99.58,119655.0,87.4527,87.4702,87.2946,87.4615,119655.0
2020-08-26 10:55:00,99.57,99.68,99.5,99.56,78567.0,87.4527,87.5493,87.3912,87.4439,78567.0
2020-08-26 11:00:00,99.55,99.57,99.38,99.56,102259.0,87.4351,87.4527,87.2858,87.4439,102259.0
2020-08-26 11:05:00,99.55,99.58,99.33,99.38,99412.0,87.4351,87.4615,87.2419,87.2858,99412.0
2020-08-26 11:10:00,99.38,99.65,99.37,99.49,132843.0,87.2858,87.5229,87.277,87.3824,132843.0
2020-08-26 11:15:00,99.48,99.59,99.37,99.4,63081.0,87.3736,87.4702,87.277,87.3034,63081.0
2020-08-26 11:20:00,99.41,99.55,99.4,99.5,82232.0,87.3121,87.4351,87.3034,87.3912,82232.0
2020-08-26 11:25:00,99.5,99.64,99.48,99.59,89016.0,87.3912,87.5142,87.3736,87.4702,89016.0
2020-08-26 11:30:00,99.59,99.6,99.4,99.51,106649.0,87.4702,87.479,87.3034,87.4,106649.0
2020-08-26 11:35:00,99.5,99.51,99.36,99.4,99959.0,87.3912,87.4,87.2682,87.3034,99959.0
2020-08-26 11:40:00,99.39,99.5,99.36,99.47,88693.0,87.2946,87.3912,87.2682,87.3648,88693.0
2020-08-26 11:45:00,99.46,99.61,99.43,99.58,107039.0,87.3561,87.4878,87.3297,87.4615,107039.0
2020-08-26 11:50:00,99.58,99.61,99.54,99.55,74599.0,87.4615,87.4878,87.4263,87.4351,74599.0
2020-08-26 11:55:00,99.56,99.65,99.54,99.6,71226.0,87.4439,87.5229,87.4263,87.479,71226.0
2020-08-26 12:00:00,99.6,99.71,99.54,99.6,106140.0,87.479,87.5756,87.4263,87.479,106140.0
2020-08-26 12:05:00,99.6,99.74,99.55,99.7,103915.0,87.479,87.602,87.4351,87.5669,103915.0
2020-08-26 12:10:00,99.7,99.72,99.56,99.57,106784.0,87.5669,87.5844,87.4439,87.4527,106784.0
2020-08-26 12:15:00,99.57,99.62,99.56,99.62,77584.0,87.4527,87.4966,87.4439,87.4966,77584.0
2020-08-26 12:20:00,99.62,99.68,99.61,99.64,29815.0,87.4966,87.5493,87.4878,87.5142,29815.0
2020-08-26 12:25:00,99.63,99.65,99.57,99.58,47927.0,87.5054,87.5229,87.4527,87.4615,47927.0
2020-08-26 12:30:00,99.58,99.63,99.5,99.56,115825.0,87.4615,87.5054,87.3912,87.4439,115825.0
2020-08-26 12:35:00,99.56,99.66,99.54,99.66,109874.0,87.4439,87.5317,87.4263,87.5317,109874.0
2020-08-26 12:40:00,99.66,99.74,99.63,99.73,75640.0,87.5317,87.602,87.5054,87.5932,75640.0
2020-08-26 12:45:00,99.73,99.95,99.71,99.94,128690.0,87.5932,87.7864,87.5756,87.7776,128690.0
2020-08-26 12:50:00,99.94,99.97,99.82,99.95,110541.0,87.7776,87.804,87.6722,87.7864,110541.0
2020-08-26 12:55:00,99.94,100.02,99.88,99.99,84793.0,87.7776,87.8479,87.7249,87.8216,84793.0
2020-08-26 13:00:00,100.0,100.0,99.86,99.92,86337.0,87.8303,87.8303,87.7074,87.7601,86337.0
2020-08-26 13:05:00,99.92,99.93,99.81,99.85,71999.0,87.7601,87.7689,87.6635,87.6986,71999.0
2020-08-26 13:10:00,99.86,99.91,99.83,99.84,55886.0,87.7074,87.7513,87.681,87.6898,55886.0
2020-08-26 13:15:00,99.83,99.9,99.77,99.82,67642.0,87.681,87.7425,87.6283,87.6722,67642.0
2020-08-26 13:20:00,99.81,99.85,99.79,99.8,47836.0,87.6635,87.6986,87.6459,87.6547,47836.0
2020-08-26 13:25:00,99.8,99.84,99.77,99.81,52952.0,87.6547,87.6898,87.6283,87.6635,52952.0
2020-08-26 13:30:00,99.81,99.82,99.68,99.72,107438.0,87.6635,87.6722,87.5493,87.5844,107438.0
2020-08-26 13:35:00,99.73,99.77,99.7,99.76,59847.0,87.5932,87.6283,87.5669,87.6196,59847.0
2020-08-26 13:40:00,99.76,99.76,99.62,99.65,113485.0,87.6196,87.6196,87.4966,87.5229,113485.0
2020-08-26 13:45:00,99.66,99.7,99.63,99.66,105638.0,87.5317,87.5669,87.5054,87.5317,105638.0
2020-08-26 13:50:00,99.66,99.72,99.61,99.62,58536.0,87.5317,87.5844,87.4878,87.4966,58536.0
2020-08-26 13:55:00,99.61,99.66,99.59,99.6,99556.0,87.4878,87.5317,87.4702,87.479,99556.0
2020-08-26 14:00:00,99.61,99.62,99.54,99.57,108313.0,87.4878,87.4966,87.4263,87.4527,108313.0
2020-08-26 14:05:00,99.56,99.61,99.53,99.58,81202.0,87.4439,87.4878,87.4175,87.4615,81202.0
2020-08-26 14:10:00,99.59,99.72,99.58,99.72,66761.0,87.4702,87.5844,87.4615,87.5844,66761.0
2020-08-26 14:15:00,99.72,99.85,99.71,99.82,80085.0,87.5844,87.6986,87.5756,87.6722,80085.0
2020-08-26 14:20:00,99.83,99.87,99.78,99.8,118735.0,87.681,87.7162,87.6371,87.6547,118735.0
2020-08-26 14:25:00,99.81,99.82,99.72,99.74,49019.0,87.6635,87.6722,87.5844,87.602,49019.0
2020-08-26 14:30:00,99.75,99.82,99.7,99.73,69508.0,87.6108,87.6722,87.5669,87.5932,69508.0
2020-08-26 14:35:00,99.72,99.79,99.67,99.73,65118.0,87.5844,87.6459,87.5405,87.5932,65118.0
2020-08-26 14:40:00,99.74,99.83,99.73,99.73,64552.0,87.602,87.681,87.5932,87.5932,64552.0
2020-08-26 14:45:00,99.75,99.8,99.72,99.77,58616.0,87.6108,87.6547,87.5844,87.6283,58616.0
2020-08-26 14:50:00,99.76,99.82,99.75,99.79,85605.0,87.6196,87.6722,87.6108,87.6459,85605.0
2020-08-26 14:55:00,99.79,99.83,99.62,99.63,137955.0,87.6459,87.681,87.4966,87.5054,137955.0
2020-08-26 15:00:00,99.62,99.66,99.53,99.6,132462.0,87.4966,87.5317,87.4175,87.479,132462.0
2020-08-26 15:05:00,99.59,99.63,99.56,99.57,66644.0,87.4702,87.5054,87.4439,87.4527,66644.0
2020-08-26 15:10:00,99.58,99.66,99.53,99.61,95536.0,87.4615,87.5317,87.4175,87.4878,95536.0
2020-08-26 15:15:00,99.59,99.64,99.54,99.61,62139.0,87.4702,87.5142,87.4263,87.4878,62139.0
2020-08-26 15:20:00,99.6,99.63,99.55,99.63,62185.0,87.479,87.5054,87.4351,87.5054,62185.0
2020-08-26 15:25:00,99.63,99.68,99.6,99.63,82249.0,87.5054,87.5493,87.479,87.5054,82249.0
2020-08-26 15:30:00,99.64,99.64,99.52,99.54,110558.0,87.5142,87.5142,87.4088,87.4263,110558.0
2020-08-26 15:35:00,99.54,99.57,99.45,99.5,156800.0,87.4263,87.4527,87.3473,87.3912,156800.0
2020-08-26 15:40:00,99.5,99.57,99.41,99.45,130150.0,87.3912,87.4527,87.3121,87.3473,130150.0
2020-08-26 15:45:00,99.45,99.5,99.4,99.41,139701.0,87.3473,87.3912,87.3034,87.3121,139701.0
2020-08-26 15:50:00,99.4,99.44,99.23,99.27,251217.0,87.3034,87.3385,87.1541,87.1892,251217.0
2020-08-26 15:55:00,99.28,99.28,99.05,99.1,606358.0,87.198,87.198,86.996,87.0399,606358.0
2020-08-27 09:30:00,99.0,100.31,99.0,100.31,854022.0,86.952,88.1026,86.952,88.1026,854022.0
2020-08-27 09:35:00,100.32,100.7,100.06,100.65,523398.0,88.1114,88.4452,87.883,88.4012,523398.0
2020-08-27 09:40:00,100.68,101.17,100.6,101.04,523976.0,88.4276,88.858,88.3573,88.7438,523976.0
2020-08-27 09:45:00,101.05,101.8,100.86,101.73,554084.0,88.7526,89.4113,88.5857,89.3498,554084.0
2020-08-27 09:50:00,101.73,102.1,101.7,101.97,728605.0,89.3498,89.6748,89.3235,89.5606,728605.0
2020-08-27 09:55:00,101.95,102.13,101.57,102.05,524218.0,89.543,89.7011,89.2093,89.6309,524218.0
2020-08-27 10:00:00,102.05,102.29,101.88,102.29,553788.0,89.6309,89.8417,89.4816,89.8417,553788.0
2020-08-27 10:05:00,102.3,102.4,101.49,101.58,468285.0,89.8504,89.9383,89.139,89.2181,468285.0
2020-08-27 10:10:00,101.58,101.62,101.17,101.24,281043.0,89.2181,89.2532,88.858,88.9194,281043.0
2020-08-27 10:15:00,101.22,101.68,101.2,101.57,332406.0,88.9019,89.3059,88.8843,89.2093,332406.0
2020-08-27 10:20:00,101.59,101.87,101.55,101.82,183636.0,89.2268,89.4728,89.1917,89.4289,183636.0
2020-08-27 10:25:00,101.82,102.24,101.82,101.85,285047.0,89.4289,89.7977,89.4289,89.4552,285047.0
2020-08-27 10:30:00,101.85,102.25,101.76,102.22,246141.0,89.4552,89.8065,89.3762,89.7802,246141.0
2020-08-27 10:35:00,102.22,102.25,101.66,101.73,295834.0,89.7802,89.8065,89.2883,89.3498,295834.0
2020-08-27 10:40:00,101.73,101.94,101.51,101.75,159489.0,89.3498,89.5343,89.1566,89.3674,159489.0
2020-08-27 10:45:00,101.74,101.85,101.66,101.79,149702.0,89.3586,89.4552,89.2883,89.4025,149702.0
2020-08-27 10:50:00,101.79,102.34,101.75,102.2,259323.0,89.4025,89.8856,89.3674,89.7626,259323.0
2020-08-27 10:55:00,102.23,102.36,101.98,102.34,245381.0,89.789,89.9031,89.5694,89.8856,245381.0
2020-08-27 11:00:00,102.35,102.5,102.28,102.3,432016.0,89.8944,90.0261,89.8329,89.8504,432016.0
2020-08-27 11:05:00,102.29,102.3,101.84,101.86,203183.0,89.8417,89.8504,89.4464,89.464,203183.0
2020-08-27 11:10:00,101.87,102.07,101.76,101.86,218679.0,89.4728,89.6484,89.3762,89.464,218679.0
2020-08-27 11:15:00,101.86,101.99,101.75,101.9,238927.0,89.464,89.5782,89.3674,89.4991,238927.0
2020-08-27 11:20:00,101.9,101.92,101.67,101.8,161616.0,89.4991,89.5167,89.2971,89.4113,161616.0
2020-08-27 11:25:00,101.8,101.89,101.71,101.79,138333.0,89.4113,89.4903,89.3322,89.4025,138333.0
2020-08-27 11:30:00,101.8,101.83,101.69,101.78,136687.0,89.4113,89.4376,89.3147,89.3937,136687.0
2020-08-27 11:35:00,101.79,101.98,101.73,101.75,128180.0,89.4025,89.5694,89.3498,89.3674,128180.0
2020-08-27 11:40:00,101.76,102.0,101.73,101.91,123395.0,89.3762,89.587,89.3498,89.5079,123395.0
2020-08-27 11:45:00,101.9,101.95,101.76,101.9,107019.0,89.4991,89.543,89.3762,89.4991,107019.0
2020-08-27 11:50:00,101.9,102.0,101.8,101.85,89496.0,89.4991,89.587,89.4113,89.4552,89496.0
2020-08-27 11:55:00,101.82,102.09,101.77,102.03,174688.0,89.4289,89.666,89.3849,89.6133,174688.0
2020-08-27 12:00:00,102.07,102.16,101.87,102.01,199215.0,89.6484,89.7275,89.4728,89.5957,199215.0
2020-08-27 12:05:00,102.02,102.23,102.01,102.17,342467.0,89.6045,89.789,89.5957,89.7363,342467.0
2020-08-27 12:10:00,102.16,102.16,101.98,102.12,120012.0,89.7275,89.7275,89.5694,89.6923,120012.0
2020-08-27 12:15:00,102.12,102.13,101.95,101.97,98303.0,89.6923,89.7011,89.543,89.5606,98303.0
2020-08-27 12:20:00,101.98,102.1,101.85,102.09,176820.0,89.5694,89.6748,89.4552,89.666,176820.0
2020-08-27 12:25:00,102.08,102.09,101.79,101.8,124923.0,89.6572,89.666,89.4025,89.4113,124923.0
2020-08-27 12:30:00,101.8,101.91,101.76,101.85,101042.0,89.4113,89.5079,89.3762,89.4552,101042.0
2020-08-27 12:35:00,101.85,101.85,101.52,101.72,186562.0,89.4552,89.4552,89.1654,89.341,186562.0
2020-08-27 12:40:00,101.72,101.77,101.66,101.73,154857.0,89.341,89.3849,89.2883,89.3498,154857.0
2020-08-27 12:45:00,101.73,101.82,101.56,101.76,157165.0,89.3498,89.4289,89.2005,89.3762,157165.0
2020-08-27 12:50:00,101.75,101.79,101.65,101.74,110325.0,89.3674,89.4025,89.2795,89.3586,110325.0
2020-08-27 12:55:00,101.75,101.98,101.66,101.75,183210.0,89.3674,89.5694,89.2883,89.3674,183210.0
2020-08-27 13:00:00,101.74,101.79,101.51,101.56,116823.0,89.3586,89.4025,89.1566,89.2005,116823.0
2020-08-27 13:05:00,101.55,101.82,101.55,101.76,135069.0,89.1917,89.4289,89.1917,89.3762,135069.0
2020-08-27 13:10:00,101.76,102.1,101.71,102.09,192104.0,89.3762,89.6748,89.3322,89.666,192104.0
2020-08-27 13:15:00,102.09,102.3,101.99,102.29,190755.0,89.666,89.8504,89.5782,89.8417,190755.0
2020-08-27 13:20:00,102.29,102.47,102.26,102.36,216562.0,89.8417,89.9998,89.8153,89.9031,216562.0
2020-08-27 13:25:00,102.36,102.4,102.11,102.16,322040.0,89.9031,89.9383,89.6836,89.7275,322040.0
2020-08-27 13:30:00,102.18,102.31,102.15,102.24,84341.0,89.745,89.8592,89.7187,89.7977,84341.0
2020-08-27 13:35:00,102.24,102.31,102.2,102.29,139650.0,89.7977,89.8592,89.7626,89.8417,139650.0
2020-08-27 13:40:00,102.28,102.41,102.17,102.2,121324.0,89.8329,89.9471,89.7363,89.7626,121324.0
2020-08-27 13:45:00,102.2,102.21,102.04,102.09,108869.0,89.7626,89.7714,89.6221,89.666,108869.0
2020-08-27 13:50:00,102.08,102.14,101.75,101.76,165120.0,89.6572,89.7099,89.3674,89.3762,165120.0
2020-08-27 13:55:00,101.75,101.95,101.75,101.94,109972.0,89.3674,89.543,89.3674,89.5343,109972.0
2020-08-27 14:00:00,101.95,102.15,101.94,102.14,151701.0,89.543,89.7187,89.5343,89.7099,151701.0
2020-08-27 14:05:00,102.14,102.25,102.13,102.18,118815.0,89.7099,89.8065,89.7011,89.745,118815.0
2020-08-27 14:10:00,102.17,102.27,102.14,102.14,154796.0,89.7363,89.8241,89.7099,89.7099,154796.0
2020-08-27 14:15:00,102.13,102.25,102.05,102.07,142094.0,89.7011,89.8065,89.6309,89.6484,142094.0
2020-08-27 14:20:00,102.07,102.08,101.92,102.03,96694.0,89.6484,89.6572,89.5167,89.6133,96694.0
2020-08-27 14:25:00,102.04,102.18,102.03,102.15,136797.0,89.6221,89.745,89.6133,89.7187,136797.0
2020-08-27 14:30:00,102.15,102.23,102.05,102.23,104426.0,89.7187,89.789,89.6309,89.789,104426.0
2020-08-27 14:35:00,102.24,102.31,102.16,102.2,104290.0,89.7977,89.8592,89.7275,89.7626,104290.0
2020-08-27 14:40:00,102.21,102.37,102.18,102.23,119409.0,89.7714,89.9119,89.745,89.789,119409.0
2020-08-27 14:45:00,102.23,102.32,102.19,102.3,162861.0,89.789,89.868,89.7538,89.8504,162861.0
2020-08-27 14:50:00,102.31,102.37,102.23,102.29,101537.0,89.8592,89.9119,89.789,89.8417,101537.0
2020-08-27 14:55:00,102.3,102.46,102.29,102.36,169975.0,89.8504,89.991,89.8417,89.9031,169975.0
2020-08-27 15:00:00,102.35,102.55,102.33,102.53,224012.0,89.8944,90.07,89.8768,90.0525,224012.0
2020-08-27 15:05:00,102.53,102.62,102.42,102.56,228694.0,90.0525,90.1315,89.9558,90.0788,228694.0
2020-08-27 15:10:00,102.55,102.62,102.48,102.48,137590.0,90.07,90.1315,90.0085,90.0085,137590.0
2020-08-27 15:15:00,102.48,102.51,102.4,102.51,103688.0,90.0085,90.0349,89.9383,90.0349,103688.0
2020-08-27 15:20:00,102.51,102.65,102.5,102.54,149394.0,90.0349,90.1578,90.0261,90.0612,149394.0
2020-08-27 15:25:00,102.55,102.62,102.48,102.53,123410.0,90.07,90.1315,90.0085,90.0525,123410.0
2020-08-27 15:30:00,102.54,102.58,102.48,102.52,170553.0,90.0612,90.0964,90.0085,90.0437,170553.0
2020-08-27 15:35:00,102.51,102.62,102.48,102.48,164256.0,90.0349,90.1315,90.0085,90.0085,164256.0
2020-08-27 15:40:00,102.48,102.58,102.33,102.37,237776.0,90.0085,90.0964,89.8768,89.9119,237776.0
2020-08-27 15:45:00,102.37,102.49,102.32,102.38,244595.0,89.9119,90.0173,89.868,89.9207,244595.0
2020-08-27 15:50:00,102.36,102.46,102.27,102.45,437955.0,89.9031,89.991,89.8241,89.9822,437955.0
2020-08-27 15:55:00,102.45,102.51,102.18,102.32,1142786.0,89.9822,90.0349,89.745,89.868,1142786.0
2020-08-28 09:30:00,103.14,103.25,101.81,101.97,952839.0,90.5882,90.6848,89.4201,89.5606,952839.0
2020-08-28 09:35:00,101.98,102.38,101.93,102.27,377944.0,89.5694,89.9207,89.5255,89.8241,377944.0
2020-08-28 09:40:00,102.28,102.61,102.06,102.28,325853.0,89.8329,90.1227,89.6396,89.8329,325853.0
2020-08-28 09:45:00,102.29,103.14,102.2,103.09,332536.0,89.8417,90.5882,89.7626,90.5443,332536.0
2020-08-28 09:50:00,103.11,103.18,102.69,102.71,207057.0,90.5619,90.6233,90.193,90.2105,207057.0
2020-08-28 09:55:00,102.72,102.76,102.33,102.38,137452.0,90.2193,90.2545,89.8768,89.9207,137452.0
2020-08-28 10:00:00,102.38,102.58,101.98,102.19,218980.0,89.9207,90.0964,89.5694,89.7538,218980.0
2020-08-28 10:05:00,102.18,102.39,102.01,102.37,256279.0,89.745,89.9295,89.5957,89.9119,256279.0
2020-08-28 10:10:00,102.37,102.5,102.1,102.43,157300.0,89.9119,90.0261,89.6748,89.9646,157300.0
2020-08-28 10:15:00,102.44,102.45,102.14,102.33,188296.0,89.9734,89.9822,89.7099,89.8768,188296.0
2020-08-28 10:20:00,102.34,102.36,102.15,102.27,137263.0,89.8856,89.9031,89.7187,89.8241,137263.0
2020-08-28 10:25:00,102.27,102.27,102.07,102.09,139219.0,89.8241,89.8241,89.6484,89.666,139219.0
2020-08-28 10:30:00,102.07,102.31,102.01,102.04,102052.0,89.6484,89.8592,89.5957,89.6221,102052.0
2020-08-28 10:35:00,102.03,102.12,101.83,102.04,131638.0,89.6133,89.6923,89.4376,89.6221,131638.0
2020-08-28 10:40:00,102.03,102.15,102.03,102.13,67922.0,89.6133,89.7187,89.6133,89.7011,67922.0
2020-08-28 10:45:00,102.15,102.37,102.1,102.28,93607.0,89.7187,89.9119,89.6748,89.8329,93607.0
2020-08-28 10:50:00,102.28,102.3,102.07,102.11,76813.0,89.8329,89.8504,89.6484,89.6836,76813.0
2020-08-28 10:55:00,102.12,102.15,102.01,102.06,90291.0,89.6923,89.7187,89.5957,89.6396,90291.0
2020-08-28 11:00:00,102.06,102.28,102.05,102.28,100229.0,89.6396,89.8329,89.6309,89.8329,100229.0
2020-08-28 11:05:00,102.28,102.36,102.1,102.14,72008.0,89.8329,89.9031,89.6748,89.7099,72008.0
2020-08-28 11:10:00,102.13,102.2,102.03,102.18,116732.0,89.7011,89.7626,89.6133,89.745,116732.0
2020-08-28 11:15:00,102.18,102.18,102.08,102.11,83560.0,89.745,89.745,89.6572,89.6836,83560.0
2020-08-28 11:20:00,102.1,102.27,102.09,102.19,88545.0,89.6748,89.8241,89.666,89.7538,88545.0
2020-08-28 11:25:00,102.18,102.21,102.1,102.2,69741.0,89.745,89.7714,89.6748,89.7626,69741.0
2020-08-28 11:30:00,102.2,102.27,102.16,102.27,62355.0,89.7626,89.8241,89.7275,89.8241,62355.0
2020-08-28 11:35:00,102.28,102.36,102.23,102.33,66492.0,89.8329,89.9031,89.789,89.8768,66492.0
2020-08-28 11:40:00,102.33,102.54,102.28,102.52,129681.0,89.8768,90.0612,89.8329,90.0437,129681.0
2020-08-28 11:45:00,102.52,102.55,102.37,102.4,73103.0,90.0437,90.07,89.9119,89.9383,73103.0
2020-08-28 11:50:00,102.39,102.57,102.39,102.54,64897.0,89.9295,90.0876,89.9295,90.0612,64897.0
2020-08-28 11:55:00,102.54,102.6,102.51,102.59,73966.0,90.0612,90.1139,90.0349,90.1051,73966.0
2020-08-28 12:00:00,102.58,102.58,102.5,102.56,68340.0,90.0964,90.0964,90.0261,90.0788,68340.0
2020-08-28 12:05:00,102.56,102.57,102.5,102.52,46230.0,90.0788,90.0876,90.0261,90.0437,46230.0
2020-08-28 12:10:00,102.52,102.6,102.5,102.53,45147.0,90.0437,90.1139,90.0261,90.0525,45147.0
2020-08-28 12:15:00,102.53,102.64,102.5,102.64,81401.0,90.0525,90.1491,90.0261,90.1491,81401.0
2020-08-28 12:20:00,102.64,102.68,102.54,102.56,80682.0,90.1491,90.1842,90.0612,90.0788,80682.0
2020-08-28 12:25:00,102.56,102.61,102.52,102.58,65107.0,90.0788,90.1227,90.0437,90.0964,65107.0
2020-08-28 12:30:00,102.58,102.61,102.5,102.56,57461.0,90.0964,90.1227,90.0261,90.0788,57461.0
2020-08-28 12:35:00,102.56,102.68,102.55,102.67,97520.0,90.0788,90.1842,90.07,90.1754,97520.0
2020-08-28 12:40:00,102.67,102.92,102.67,102.9,122837.0,90.1754,90.395,90.1754,90.3774,122837.0
2020-08-28 12:45:00,102.91,103.03,102.9,103.02,113131.0,90.3862,90.4916,90.3774,90.4828,113131.0
2020-08-28 12:50:00,103.02,103.11,102.96,103.01,108630.0,90.4828,90.5619,90.4301,90.474,108630.0
2020-08-28 12:55:00,103.0,103.02,102.97,102.98,53022.0,90.4653,90.4828,90.4389,90.4477,53022.0
2020-08-28 13:00:00,102.98,103.04,102.96,103.01,57518.0,90.4477,90.5004,90.4301,90.474,57518.0
2020-08-28 13:05:00,103.0,103.03,102.9,102.91,61619.0,90.4653,90.4916,90.3774,90.3862,61619.0
2020-08-28 13:10:00,102.9,102.98,102.8,102.8,72769.0,90.3774,90.4477,90.2896,90.2896,72769.0
2020-08-28 13:15:00,102.81,102.92,102.8,102.84,62204.0,90.2984,90.395,90.2896,90.3247,62204.0
2020-08-28 13:20:00,102.84,102.89,102.75,102.77,54237.0,90.3247,90.3686,90.2457,90.2632,54237.0
2020-08-28 13:25:00,102.76,102.76,102.58,102.6,85036.0,90.2545,90.2545,90.0964,90.1139,85036.0
2020-08-28 13:30:00,102.61,102.72,102.57,102.6,59730.0,90.1227,90.2193,90.0876,90.1139,59730.0
2020-08-28 13:35:00,102.61,102.62,102.51,102.55,61226.0,90.1227,90.1315,90.0349,90.07,61226.0
2020-08-28 13:40:00,102.55,102.57,102.48,102.53,146366.0,90.07,90.0876,90.0085,90.0525,146366.0
2020-08-28 13:45:00,102.53,102.6,102.42,102.43,84532.0,90.0525,90.1139,89.9558,89.9646,84532.0
2020-08-28 13:50:00,102.43,102.53,102.34,102.48,173117.0,89.9646,90.0525,89.8856,90.0085,173117.0
2020-08-28 13:55:00,102.49,102.51,102.33,102.42,62375.0,90.0173,90.0349,89.8768,89.9558,62375.0
2020-08-28 14:00:00,102.41,102.6,102.38,102.55,91640.0,89.9471,90.1139,89.9207,90.07,91640.0
2020-08-28 14:05:00,102.55,102.64,102.45,102.48,128542.0,90.07,90.1491,89.9822,90.0085,128542.0
2020-08-28 14:10:00,102.46,102.65,102.41,102.6,78084.0,89.991,90.1578,89.9471,90.1139,78084.0
2020-08-28 14:15:00,102.6,102.74,102.58,102.72,64668.0,90.1139,90.2369,90.0964,90.2193,64668.0
2020-08-28 14:20:00,102.72,102.77,102.67,102.74,76857.0,90.2193,90.2632,90.1754,90.2369,76857.0
2020-08-28 14:25:00,102.73,102.83,102.67,102.81,109211.0,90.2281,90.3159,90.1754,90.2984,109211.0
2020-08-28 14:30:00,102.82,102.83,102.68,102.74,79426.0,90.3072,90.3159,90.1842,90.2369,79426.0
2020-08-28 14:35:00,102.75,102.77,102.67,102.72,77255.0,90.2457,90.2632,90.1754,90.2193,77255.0
2020-08-28 14:40:00,102.72,102.72,102.6,102.61,104369.0,90.2193,90.2193,90.1139,90.1227,104369.0
2020-08-28 14:45:00,102.61,102.76,102.6,102.7,89201.0,90.1227,90.2545,90.1139,90.2018,89201.0
2020-08-28 14:50:00,102.7,102.78,102.66,102.78,88906.0,90.2018,90.272,90.1666,90.272,88906.0
2020-08-28 14:55:00,102.78,102.82,102.71,102.75,90931.0,90.272,90.3072,90.2105,90.2457,90931.0
2020-08-28 15:00:00,102.76,102.79,102.62,102.66,103728.0,90.2545,90.2808,90.1315,90.1666,103728.0
2020-08-28 15:05:00,102.65,102.82,102.63,102.77,113603.0,90.1578,90.3072,90.1403,90.2632,113603.0
2020-08-28 15:10:00,102.78,102.84,102.7,102.75,125521.0,90.272,90.3247,90.2018,90.2457,125521.0
2020-08-28 15:15:00,102.74,102.76,102.57,102.57,116190.0,90.2369,90.2545,90.0876,90.0876,116190.0
2020-08-28 15:20:00,102.58,102.71,102.57,102.64,120571.0,90.0964,90.2105,90.0876,90.1491,120571.0
2020-08-28 15:25:00,102.64,102.68,102.58,102.63,88043.0,90.1491,90.1842,90.0964,90.1403,88043.0
2020-08-28 15:30:00,102.63,102.68,102.56,102.57,74387.0,90.1403,90.1842,90.0788,90.0876,74387.0
2020-08-28 15:35:00,102.56,102.6,102.5,102.58,115721.0,90.0788,90.1139,90.0261,90.0964,115721.0
2020-08-28 15:40:00,102.57,102.6,102.52,102.55,112522.0,90.0876,90.1139,90.0437,90.07,112522.0
2020-08-28 15:45:00,102.54,102.56,102.39,102.49,218168.0,90.0612,90.0788,89.9295,90.0173,218168.0
2020-08-28 15:50:00,102.51,102.54,102.44,102.52,227248.0,90.0349,90.0612,89.9734,90.0437,227248.0
2020-08-28 15:55:00,102.53,102.88,102.51,102.77,673432.0,90.0525,90.3599,90.0349,90.2632,673432.0
2020-08-31 09:30:00,102.12,102.18,101.11,101.49,548580.0,89.6923,89.745,88.8053,89.139,548580.0
2020-08-31 09:35:00,101.49,101.93,101.45,101.62,296113.0,89.139,89.5255,89.1039,89.2532,296113.0
2020-08-31 09:40:00,101.6,101.63,101.3,101.44,220772.0,89.2356,89.262,88.9721,89.0951,220772.0
2020-08-31 09:45:00,101.43,101.78,101.3,101.33,154721.0,89.0863,89.3937,88.9721,88.9985,154721.0
2020-08-31 09:50:00,101.33,101.34,100.88,101.01,233541.0,88.9985,89.0073,88.6033,88.7174,233541.0
2020-08-31 09:55:00,101.01,101.36,101.0,101.35,192385.0,88.7174,89.0248,88.7086,89.0161,192385.0
2020-08-31 10:00:00,101.37,101.39,101.14,101.36,82102.0,89.0336,89.0512,88.8316,89.0248,82102.0
2020-08-31 10:05:00,101.35,101.5,101.18,101.45,93520.0,89.0161,89.1478,88.8667,89.1039,93520.0
2020-08-31 10:10:00,101.42,101.53,101.26,101.28,95572.0,89.0775,89.1741,88.937,88.9546,95572.0
2020-08-31 10:15:00,101.28,101.36,101.14,101.26,93294.0,88.9546,89.0248,88.8316,88.937,93294.0
2020-08-31 10:20:00,101.25,101.31,101.1,101.17,93616.0,88.9282,88.9809,88.7965,88.858,93616.0
2020-08-31 10:25:00,101.16,101.24,101.01,101.22,134457.0,88.8492,88.9194,88.7174,88.9019,134457.0
2020-08-31 10:30:00,101.22,101.57,101.22,101.55,126153.0,88.9019,89.2093,88.9019,89.1917,126153.0
2020-08-31 10:35:00,101.54,101.59,101.38,101.41,67847.0,89.1829,89.2268,89.0424,89.0688,67847.0
2020-08-31 10:40:00,101.4,101.42,101.28,101.29,65629.0,89.06,89.0775,88.9546,88.9634,65629.0
2020-08-31 10:45:00,101.28,101.33,101.04,101.07,100563.0,88.9546,88.9985,88.7438,88.7701,100563.0
2020-08-31 10:50:00,101.06,101.18,101.02,101.03,95886.0,88.7613,88.8667,88.7262,88.735,95886.0
2020-08-31 10:55:00,101.02,101.04,100.9,101.01,156059.0,88.7262,88.7438,88.6208,88.7174,156059.0
2020-08-31 11:00:00,101.01,101.25,100.94,101.18,107302.0,88.7174,88.9282,88.6559,88.8667,107302.0
2020-08-31 11:05:00,101.19,101.23,101.05,101.14,92789.0,88.8755,88.9107,88.7526,88.8316,92789.0
2020-08-31 11:10:00,101.14,101.16,100.95,101.01,78921.0,88.8316,88.8492,88.6647,88.7174,78921.0
2020-08-31 11:15:00,101.02,101.04,100.75,100.78,128262.0,88.7262,88.7438,88.4891,88.5154,128262.0
2020-08-31 11:20:00,100.77,100.78,100.56,100.61,136936.0,88.5066,88.5154,88.3222,88.3661,136936.0
2020-08-31 11:25:00,100.61,100.78,100.56,100.6,86118.0,88.3661,88.5154,88.3222,88.3573,86118.0
2020-08-31 11:30:00,100.59,100.75,100.58,100.72,87420.0,88.3485,88.4891,88.3398,88.4627,87420.0
2020-08-31 11:35:00,100.72,100.78,100.68,100.7,61322.0,88.4627,88.5154,88.4276,88.4452,61322.0
2020-08-31 11:40:00,100.7,100.92,100.66,100.86,72394.0,88.4452,88.6384,88.41,88.5857,72394.0
2020-08-31 11:45:00,100.85,101.04,100.85,101.02,84448.0,88.5769,88.7438,88.5769,88.7262,84448.0
2020-08-31 11:50:00,101.03,101.07,100.94,100.97,78222.0,88.735,88.7701,88.6559,88.6823,78222.0
2020-08-31 11:55:00,100.97,101.03,100.91,100.96,64965.0,88.6823,88.735,88.6296,88.6735,64965.0
2020-08-31 12:00:00,100.96,101.06,100.86,101.03,66972.0,88.6735,88.7613,88.5857,88.735,66972.0
2020-08-31 12:05:00,101.02,101.11,100.99,101.0,90325.0,88.7262,88.8053,88.6999,88.7086,90325.0
2020-08-31 12:10:00,101.01,101.11,100.98,101.06,80019.0,88.7174,88.8053,88.6911,88.7613,80019.0
2020-08-31 12:15:00,101.06,101.22,101.03,101.17,83371.0,88.7613,88.9019,88.735,88.858,83371.0
2020-08-31 12:20:00,101.17,101.25,101.15,101.17,96395.0,88.858,88.9282,88.8404,88.858,96395.0
2020-08-31 12:25:00,101.17,101.18,101.09,101.16,79862.0,88.858,88.8667,88.7877,88.8492,79862.0
2020-08-31 12:30:00,101.16,101.16,100.99,101.01,67505.0,88.8492,88.8492,88.6999,88.7174,67505.0
2020-08-31 12:35:00,101.0,101.03,100.95,101.0,66132.0,88.7086,88.735,88.6647,88.7086,66132.0
2020-08-31 12:40:00,100.99,101.07,100.97,101.0,44835.0,88.6999,88.7701,88.6823,88.7086,44835.0
2020-08-31 12:45:00,101.0,101.05,100.97,100.98,44569.0,88.7086,88.7526,88.6823,88.6911,44569.0
2020-08-31 12:50:00,100.98,101.06,100.98,101.05,34030.0,88.6911,88.7613,88.6911,88.7526,34030.0
2020-08-31 12:55:00,101.05,101.05,100.95,101.0,47713.0,88.7526,88.7526,88.6647,88.7086,47713.0
2020-08-31 13:00:00,101.0,101.01,100.95,100.95,43268.0,88.7086,88.7174,88.6647,88.6647,43268.0
2020-08-31 13:05:00,100.95,100.96,100.88,100.9,63906.0,88.6647,88.6735,88.6033,88.6208,63906.0
2020-08-31 13:10:00,100.9,100.93,100.87,100.92,52715.0,88.6208,88.6472,88.5945,88.6384,52715.0
2020-08-31 13:15:00,100.93,100.98,100.89,100.91,54608.0,88.6472,88.6911,88.612,88.6296,54608.0
2020-08-31 13:20:00,100.92,100.99,100.89,100.98,47252.0,88.6384,88.6999,88.612,88.6911,47252.0
2020-08-31 13:25:00,100.99,101.06,100.98,101.03,53895.0,88.6999,88.7613,88.6911,88.735,53895.0
2020-08-31 13:30:00,101.03,101.1,101.0,101.08,69082.0,88.735,88.7965,88.7086,88.7789,69082.0
2020-08-31 13:35:00,101.08,101.09,101.0,101.04,43345.0,88.7789,88.7877,88.7086,88.7438,43345.0
2020-08-31 13:40:00,101.05,101.16,100.85,100.86,182456.0,88.7526,88.8492,88.5769,88.5857,182456.0
2020-08-31 13:45:00,100.86,100.86,100.72,100.76,84372.0,88.5857,88.5857,88.4627,88.4979,84372.0
2020-08-31 13:50:00,100.76,100.8,100.69,100.7,88599.0,88.4979,88.533,88.4364,88.4452,88599.0
2020-08-31 13:55:00,100.71,100.76,100.68,100.69,78750.0,88.4539,88.4979,88.4276,88.4364,78750.0
2020-08-31 14:00:00,100.7,100.8,100.66,100.74,89943.0,88.4452,88.533,88.41,88.4803,89943.0
2020-08-31 14:05:00,100.73,100.77,100.71,100.75,80615.0,88.4715,88.5066,88.4539,88.4891,80615.0
2020-08-31 14:10:00,100.74,100.77,100.72,100.74,78936.0,88.4803,88.5066,88.4627,88.4803,78936.0
2020-08-31 14:15:00,100.73,100.74,100.62,100.62,118494.0,88.4715,88.4803,88.3749,88.3749,118494.0
2020-08-31 14:20:00,100.63,100.67,100.6,100.63,75830.0,88.3837,88.4188,88.3573,88.3837,75830.0
2020-08-31 14:25:00,100.63,100.67,100.4,100.42,154811.0,88.3837,88.4188,88.1817,88.1992,154811.0
2020-08-31 14:30:00,100.44,100.54,100.3,100.33,189835.0,88.2168,88.3046,88.0938,88.1202,189835.0
2020-08-31 14:35:00,100.33,100.34,100.25,100.26,165184.0,88.1202,88.129,88.0499,88.0587,165184.0
2020-08-31 14:40:00,100.26,100.27,100.21,100.24,208588.0,88.0587,88.0675,88.0148,88.0411,208588.0
2020-08-31 14:45:00,100.24,100.35,100.23,100.25,251163.0,88.0411,88.1378,88.0324,88.0499,251163.0
2020-08-31 14:50:00,100.25,100.28,100.09,100.09,267943.0,88.0499,88.0763,87.9094,87.9094,267943.0
2020-08-31 14:55:00,100.1,100.19,100.06,100.08,139089.0,87.9182,87.9972,87.883,87.9006,139089.0
2020-08-31 15:00:00,100.09,100.16,100.02,100.13,228398.0,87.9094,87.9709,87.8479,87.9445,228398.0
2020-08-31 15:05:00,100.13,100.26,100.08,100.24,139572.0,87.9445,88.0587,87.9006,88.0411,139572.0
2020-08-31 15:10:00,100.25,100.27,100.13,100.27,129755.0,88.0499,88.0675,87.9445,88.0675,129755.0
2020-08-31 15:15:00,100.27,100.33,100.17,100.17,90748.0,88.0675,88.1202,87.9797,87.9797,90748.0
2020-08-31 15:20:00,100.18,100.24,100.13,100.19,78101.0,87.9884,88.0411,87.9445,87.9972,78101.0
2020-08-31 15:25:00,100.18,100.33,100.17,100.26,122740.0,87.9884,88.1202,87.9797,88.0587,122740.0
2020-08-31 15:30:00,100.27,100.3,100.21,100.26,79921.0,88.0675,88.0938,88.0148,88.0587,79921.0
2020-08-31 15:35:00,100.26,100.4,100.25,100.36,132369.0,88.0587,88.1817,88.0499,88.1465,132369.0
2020-08-31 15:40:00,100.36,100.45,100.25,100.44,198039.0,88.1465,88.2256,88.0499,88.2168,198039.0
2020-08-31 15:45:00,100.44,100.6,100.41,100.57,194085.0,88.2168,88.3573,88.1904,88.331,194085.0
2020-08-31 15:50:00,100.57,100.8,100.51,100.67,349594.0,88.331,88.533,88.2783,88.4188,349594.0
2020-08-31 15:55:00,100.67,100.69,100.09,100.13,798401.0,88.4188,88.4364,87.9094,87.9445,798401.0
2020-09-01 09:30:00,99.55,99.79,99.04,99.37,545997.0,87.4351,87.6459,86.9872,87.277,545997.0
2020-09-01 09:35:00,99.37,99.68,99.23,99.67,290068.0,87.277,87.5493,87.1541,87.5405,290068.0
2020-09-01 09:40:00,99.68,100.02,99.58,99.85,232067.0,87.5493,87.8479,87.4615,87.6986,232067.0
2020-09-01 09:45:00,99.84,99.84,99.54,99.73,162671.0,87.6898,87.6898,87.4263,87.5932,162671.0
2020-09-01 09:50:00,99.73,100.03,99.62,100.03,145052.0,87.5932,87.8567,87.4966,87.8567,145052.0
2020-09-01 09:55:00,100.03,100.13,99.89,100.0,181002.0,87.8567,87.9445,87.7337,87.8303,181002.0
2020-09-01 10:00:00,100.02,100.51,99.99,100.1,281041.0,87.8479,88.2783,87.8216,87.9182,281041.0
2020-09-01 10:05:00,100.1,100.21,99.99,100.02,172925.0,87.9182,88.0148,87.8216,87.8479,172925.0
2020-09-01 10:10:00,100.0,100.25,99.99,100.21,136025.0,87.8303,88.0499,87.8216,88.0148,136025.0
2020-09-01 10:15:00,100.22,100.38,100.07,100.25,173742.0,88.0236,88.1641,87.8918,88.0499,173742.0
2020-09-01 10:20:00,100.26,100.55,100.23,100.38,127360.0,88.0587,88.3134,88.0324,88.1641,127360.0
2020-09-01 10:25:00,100.38,100.56,100.32,100.55,131385.0,88.1641,88.3222,88.1114,88.3134,131385.0
2020-09-01 10:30:00,100.56,100.73,100.5,100.69,159997.0,88.3222,88.4715,88.2695,88.4364,159997.0
2020-09-01 10:35:00,100.69,100.8,100.55,100.72,111677.0,88.4364,88.533,88.3134,88.4627,111677.0
2020-09-01 10:40:00,100.72,100.88,100.7,100.79,130119.0,88.4627,88.6033,88.4452,88.5242,130119.0
2020-09-01 10:45:00,100.79,100.85,100.57,100.73,124567.0,88.5242,88.5769,88.331,88.4715,124567.0
2020-09-01 10:50:00,100.73,100.82,100.65,100.72,119349.0,88.4715,88.5506,88.4012,88.4627,119349.0
2020-09-01 10:55:00,100.73,100.74,100.5,100.68,94209.0,88.4715,88.4803,88.2695,88.4276,94209.0
2020-09-01 11:00:00,100.7,100.73,100.54,100.64,81768.0,88.4452,88.4715,88.3046,88.3925,81768.0
2020-09-01 11:05:00,100.65,100.65,100.44,100.6,84998.0,88.4012,88.4012,88.2168,88.3573,84998.0
2020-09-01 11:10:00,100.6,100.61,100.38,100.43,67649.0,88.3573,88.3661,88.1641,88.208,67649.0
2020-09-01 11:15:00,100.42,100.65,100.4,100.55,94093.0,88.1992,88.4012,88.1817,88.3134,94093.0
2020-09-01 11:20:00,100.58,100.59,100.34,100.39,130682.0,88.3398,88.3485,88.129,88.1729,130682.0
2020-09-01 11:25:00,100.38,100.4,100.29,100.31,81353.0,88.1641,88.1817,88.0851,88.1026,81353.0
2020-09-01 11:30:00,100.31,100.43,100.28,100.32,112940.0,88.1026,88.208,88.0763,88.1114,112940.0
2020-09-01 11:35:00,100.32,100.33,100.01,100.09,142230.0,88.1114,88.1202,87.8391,87.9094,142230.0
2020-09-01 11:40:00,100.1,100.19,99.99,100.06,103072.0,87.9182,87.9972,87.8216,87.883,103072.0
2020-09-01 11:45:00,100.05,100.32,100.04,100.31,105073.0,87.8743,88.1114,87.8655,88.1026,105073.0
2020-09-01 11:50:00,100.31,100.36,100.23,100.27,91618.0,88.1026,88.1465,88.0324,88.0675,91618.0
2020-09-01 11:55:00,100.28,100.3,100.08,100.12,73722.0,88.0763,88.0938,87.9006,87.9357,73722.0
2020-09-01 12:00:00,100.12,100.16,100.05,100.08,49781.0,87.9357,87.9709,87.8743,87.9006,49781.0
2020-09-01 12:05:00,100.07,100.07,99.89,99.9,101945.0,87.8918,87.8918,87.7337,87.7425,101945.0
2020-09-01 12:10:00,99.9,99.91,99.79,99.87,122199.0,87.7425,87.7513,87.6459,87.7162,122199.0
2020-09-01 12:15:00,99.87,99.88,99.71,99.88,145004.0,87.7162,87.7249,87.5756,87.7249,145004.0
2020-09-01 12:20:00,99.89,99.98,99.79,99.81,86807.0,87.7337,87.8128,87.6459,87.6635,86807.0
2020-09-01 12:25:00,99.79,99.81,99.56,99.57,107902.0,87.6459,87.6635,87.4439,87.4527,107902.0
2020-09-01 12:30:00,99.58,99.79,99.57,99.78,85605.0,87.4615,87.6459,87.4527,87.6371,85605.0
2020-09-01 12:35:00,99.77,99.78,99.67,99.69,77485.0,87.6283,87.6371,87.5405,87.5581,77485.0
2020-09-01 12:40:00,99.7,99.74,99.64,99.7,80170.0,87.5669,87.602,87.5142,87.5669,80170.0
2020-09-01 12:45:00,99.71,99.78,99.66,99.67,61661.0,87.5756,87.6371,87.5317,87.5405,61661.0
2020-09-01 12:50:00,99.68,99.69,99.58,99.59,84113.0,87.5493,87.5581,87.4615,87.4702,84113.0
2020-09-01 12:55:00,99.59,99.79,99.56,99.77,80658.0,87.4702,87.6459,87.4439,87.6283,80658.0
2020-09-01 13:00:00,99.77,99.82,99.72,99.78,55013.0,87.6283,87.6722,87.5844,87.6371,55013.0
2020-09-01 13:05:00,99.77,99.77,99.61,99.62,52554.0,87.6283,87.6283,87.4878,87.4966,52554.0
2020-09-01 13:10:00,99.62,99.67,99.59,99.61,57605.0,87.4966,87.5405,87.4702,87.4878,57605.0
2020-09-01 13:15:00,99.63,99.64,99.58,99.62,65260.0,87.5054,87.5142,87.4615,87.4966,65260.0
2020-09-01 13:20:00,99.61,99.61,99.53,99.53,92204.0,87.4878,87.4878,87.4175,87.4175,92204.0
2020-09-01 13:25:00,99.53,99.57,99.43,99.52,122748.0,87.4175,87.4527,87.3297,87.4088,122748.0
2020-09-01 13:30:00,99.52,99.53,99.38,99.46,103810.0,87.4088,87.4175,87.2858,87.3561,103810.0
2020-09-01 13:35:00,99.45,99.5,99.42,99.46,49124.0,87.3473,87.3912,87.3209,87.3561,49124.0
2020-09-01 13:40:00,99.47,99.55,99.43,99.54,62870.0,87.3648,87.4351,87.3297,87.4263,62870.0
2020-09-01 13:45:00,99.54,99.6,99.5,99.59,61265.0,87.4263,87.479,87.3912,87.4702,61265.0
2020-09-01 13:50:00,99.59,99.6,99.45,99.47,73654.0,87.4702,87.479,87.3473,87.3648,73654.0
2020-09-01 13:55:00,99.47,99.54,99.44,99.53,72316.0,87.3648,87.4263,87.3385,87.4175,72316.0
2020-09-01 14:00:00,99.53,99.7,99.52,99.69,111114.0,87.4175,87.5669,87.4088,87.5581,111114.0
2020-09-01 14:05:00,99.7,99.71,99.64,99.67,65242.0,87.5669,87.5756,87.5142,87.5405,65242.0
2020-09-01 14:10:00,99.67,99.67,99.61,99.65,44034.0,87.5405,87.5405,87.4878,87.5229,44034.0
2020-09-01 14:15:00,99.65,99.68,99.61,99.64,66973.0,87.5229,87.5493,87.4878,87.5142,66973.0
2020-09-01 14:20:00,99.65,99.68,99.6,99.65,69490.0,87.5229,87.5493,87.479,87.5229,69490.0
2020-09-01 14:25:00,99.65,99.69,99.6,99.67,71726.0,87.5229,87.5581,87.479,87.5405,71726.0
2020-09-01 14:30:00,99.66,99.75,99.65,99.71,75469.0,87.5317,87.6108,87.5229,87.5756,75469.0
2020-09-01 14:35:00,99.71,99.75,99.68,99.75,83985.0,87.5756,87.6108,87.5493,87.6108,83985.0
2020-09-01 14:40:00,99.74,99.76,99.72,99.72,54522.0,87.602,87.6196,87.5844,87.5844,54522.0
2020-09-01 14:45:00,99.71,99.75,99.67,99.68,62586.0,87.5756,87.6108,87.5405,87.5493,62586.0
2020-09-01 14:50:00,99.68,99.68,99.56,99.59,91744.0,87.5493,87.5493,87.4439,87.4702,91744.0
2020-09-01 14:55:00,99.59,99.67,99.57,99.62,71010.0,87.4702,87.5405,87.4527,87.4966,71010.0
2020-09-01 15:00:00,99.62,99.64,99.57,99.59,86888.0,87.4966,87.5142,87.4527,87.4702,86888.0
2020-09-01 15:05:00,99.6,99.63,99.54,99.57,66144.0,87.479,87.5054,87.4263,87.4527,66144.0
2020-09-01 15:10:00,99.58,99.58,99.44,99.49,114801.0,87.4615,87.4615,87.3385,87.3824,114801.0
2020-09-01 15:15:00,99.49,99.57,99.48,99.57,74898.0,87.3824,87.4527,87.3736,87.4527,74898.0
2020-09-01 15:20:00,99.56,99.7,99.56,99.69,84841.0,87.4439,87.5669,87.4439,87.5581,84841.0
2020-09-01 15:25:00,99.69,99.73,99.67,99.72,80428.0,87.5581,87.5932,87.5405,87.5844,80428.0
2020-09-01 15:30:00,99.71,99.77,99.67,99.69,89420.0,87.5756,87.6283,87.5405,87.5581,89420.0
2020-09-01 15:35:00,99.69,99.75,99.68,99.7,88077.0,87.5581,87.6108,87.5493,87.5669,88077.0
2020-09-01 15:40:00,99.71,99.87,99.71,99.85,119174.0,87.5756,87.7162,87.5756,87.6986,119174.0
2020-09-01 15:45:00,99.85,99.92,99.83,99.84,139136.0,87.6986,87.7601,87.681,87.6898,139136.0
2020-09-01 15:50:00,99.83,99.98,99.79,99.94,171441.0,87.681,87.8128,87.6459,87.7776,171441.0
2020-09-01 15:55:00,99.94,100.22,99.86,100.14,432574.0,87.7776,88.0236,87.7074,87.9533,432574.0
2020-09-02 09:30:00,99.95,100.34,99.78,100.14,451733.0,87.7864,88.129,87.6371,87.9533,451733.0
2020-09-02 09:35:00,100.1,100.33,99.67,99.68,243650.0,87.9182,88.1202,87.5405,87.5493,243650.0
2020-09-02 09:40:00,99.67,99.79,99.61,99.66,238264.0,87.5405,87.6459,87.4878,87.5317,238264.0
2020-09-02 09:45:00,99.65,99.79,99.61,99.66,135360.0,87.5229,87.6459,87.4878,87.5317,135360.0
2020-09-02 09:50:00,99.64,100.12,99.56,100.06,250139.0,87.5142,87.9357,87.4439,87.883,250139.0
2020-09-02 09:55:00,100.05,101.42,100.0,101.38,466913.0,87.8743,89.0775,87.8303,89.0424,466913.0
2020-09-02 10:00:00,101.37,101.51,100.81,100.93,309824.0,89.0336,89.1566,88.5418,88.6472,309824.0
2020-09-02 10:05:00,100.93,101.23,100.86,101.13,368092.0,88.6472,88.9107,88.5857,88.8228,368092.0
2020-09-02 10:10:00,101.12,101.19,100.78,100.96,146517.0,88.814,88.8755,88.5154,88.6735,146517.0
2020-09-02 10:15:00,100.98,101.26,100.97,101.18,174135.0,88.6911,88.937,88.6823,88.8667,174135.0
2020-09-02 10:20:00,101.19,101.21,101.05,101.19,186897.0,88.8755,88.8931,88.7526,88.8755,186897.0
2020-09-02 10:25:00,101.16,101.58,101.08,101.58,231290.0,88.8492,89.2181,88.7789,89.2181,231290.0
2020-09-02 10:30:00,101.57,101.9,101.28,101.4,372808.0,89.2093,89.4991,88.9546,89.06,372808.0
2020-09-02 10:35:00,101.42,101.62,101.26,101.59,147635.0,89.0775,89.2532,88.937,89.2268,147635.0
2020-09-02 10:40:00,101.6,101.75,101.45,101.5,143790.0,89.2356,89.3674,89.1039,89.1478,143790.0
2020-09-02 10:45:00,101.5,101.5,101.03,101.07,140187.0,89.1478,89.1478,88.735,88.7701,140187.0
2020-09-02 10:50:00,101.07,101.45,101.03,101.42,108116.0,88.7701,89.1039,88.735,89.0775,108116.0
2020-09-02 10:55:00,101.41,101.52,101.31,101.34,158673.0,89.0688,89.1654,88.9809,89.0073,158673.0
2020-09-02 11:00:00,101.36,101.6,101.35,101.51,147101.0,89.0248,89.2356,89.0161,89.1566,147101.0
2020-09-02 11:05:00,101.5,101.7,101.47,101.66,124825.0,89.1478,89.3235,89.1215,89.2883,124825.0
2020-09-02 11:10:00,101.65,101.75,101.57,101.58,109886.0,89.2795,89.3674,89.2093,89.2181,109886.0
2020-09-02 11:15:00,101.58,101.75,101.47,101.49,115577.0,89.2181,89.3674,89.1215,89.139,115577.0
2020-09-02 11:20:00,101.48,101.49,101.21,101.39,99474.0,89.1302,89.139,88.8931,89.0512,99474.0
2020-09-02 11:25:00,101.38,101.38,101.06,101.09,140384.0,89.0424,89.0424,88.7613,88.7877,140384.0
2020-09-02 11:30:00,101.09,101.24,101.08,101.24,72328.0,88.7877,88.9194,88.7789,88.9194,72328.0
2020-09-02 11:35:00,101.24,101.5,101.24,101.41,103254.0,88.9194,89.1478,88.9194,89.0688,103254.0
2020-09-02 11:40:00,101.4,101.46,101.33,101.43,80210.0,89.06,89.1127,88.9985,89.0863,80210.0
2020-09-02 11:45:00,101.44,101.49,101.4,101.45,59632.0,89.0951,89.139,89.06,89.1039,59632.0
2020-09-02 11:50:00,101.45,101.65,101.38,101.61,105147.0,89.1039,89.2795,89.0424,89.2444,105147.0
2020-09-02 11:55:00,101.61,101.66,101.5,101.5,81985.0,89.2444,89.2883,89.1478,89.1478,81985.0
2020-09-02 12:00:00,101.5,101.56,101.39,101.39,82172.0,89.1478,89.2005,89.0512,89.0512,82172.0
2020-09-02 12:05:00,101.38,101.44,101.17,101.17,94166.0,89.0424,89.0951,88.858,88.858,94166.0
2020-09-02 12:10:00,101.17,101.2,101.12,101.15,158190.0,88.858,88.8843,88.814,88.8404,158190.0
2020-09-02 12:15:00,101.15,101.28,101.13,101.13,111682.0,88.8404,88.9546,88.8228,88.8228,111682.0
2020-09-02 12:20:00,101.14,101.3,101.05,101.27,113012.0,88.8316,88.9721,88.7526,88.9458,113012.0
2020-09-02 12:25:00,101.28,101.29,101.2,101.27,30228.0,88.9546,88.9634,88.8843,88.9458,30228.0
2020-09-02 12:30:00,101.27,101.29,101.13,101.16,42576.0,88.9458,88.9634,88.8228,88.8492,42576.0
2020-09-02 12:35:00,101.16,101.27,101.14,101.17,56252.0,88.8492,88.9458,88.8316,88.858,56252.0
2020-09-02 12:40:00,101.17,101.18,101.06,101.11,79721.0,88.858,88.8667,88.7613,88.8053,79721.0
2020-09-02 12:45:00,101.1,101.17,101.04,101.05,45130.0,88.7965,88.858,88.7438,88.7526,45130.0
2020-09-02 12:50:00,101.06,101.1,100.97,100.99,65280.0,88.7613,88.7965,88.6823,88.6999,65280.0
2020-09-02 12:55:00,101.01,101.05,100.93,100.95,65897.0,88.7174,88.7526,88.6472,88.6647,65897.0
2020-09-02 13:00:00,100.95,101.03,100.95,100.96,47868.0,88.6647,88.735,88.6647,88.6735,47868.0
2020-09-02 13:05:00,100.96,101.01,100.87,101.0,98282.0,88.6735,88.7174,88.5945,88.7086,98282.0
2020-09-02 13:10:00,101.01,101.1,100.96,101.09,109539.0,88.7174,88.7965,88.6735,88.7877,109539.0
2020-09-02 13:15:00,101.08,101.1,100.97,101.01,112698.0,88.7789,88.7965,88.6823,88.7174,112698.0
2020-09-02 13:20:00,101.0,101.08,100.94,101.08,45824.0,88.7086,88.7789,88.6559,88.7789,45824.0
2020-09-02 13:25:00,101.07,101.14,101.02,101.1,59304.0,88.7701,88.8316,88.7262,88.7965,59304.0
2020-09-02 13:30:00,101.11,101.16,101.07,101.14,64886.0,88.8053,88.8492,88.7701,88.8316,64886.0
2020-09-02 13:35:00,101.13,101.17,101.07,101.16,35647.0,88.8228,88.858,88.7701,88.8492,35647.0
2020-09-02 13:40:00,101.14,101.18,101.08,101.09,53313.0,88.8316,88.8667,88.7789,88.7877,53313.0
2020-09-02 13:45:00,101.09,101.12,101.05,101.12,26563.0,88.7877,88.814,88.7526,88.814,26563.0
2020-09-02 13:50:00,101.12,101.16,101.09,101.13,36137.0,88.814,88.8492,88.7877,88.8228,36137.0
2020-09-02 13:55:00,101.12,101.13,100.97,101.0,50667.0,88.814,88.8228,88.6823,88.7086,50667.0
2020-09-02 14:00:00,100.99,101.01,100.84,100.91,69699.0,88.6999,88.7174,88.5681,88.6296,69699.0
2020-09-02 14:05:00,100.91,100.97,100.81,100.81,138868.0,88.6296,88.6823,88.5418,88.5418,138868.0
2020-09-02 14:10:00,100.81,100.81,100.61,100.68,129090.0,88.5418,88.5418,88.3661,88.4276,129090.0
2020-09-02 14:15:00,100.69,100.74,100.67,100.69,76705.0,88.4364,88.4803,88.4188,88.4364,76705.0
2020-09-02 14:20:00,100.68,100.77,100.63,100.66,126091.0,88.4276,88.5066,88.3837,88.41,126091.0
2020-09-02 14:25:00,100.64,100.86,100.6,100.78,91916.0,88.3925,88.5857,88.3573,88.5154,91916.0
2020-09-02 14:30:00,100.78,100.89,100.74,100.85,77473.0,88.5154,88.612,88.4803,88.5769,77473.0
2020-09-02 14:35:00,100.84,100.86,100.77,100.83,36764.0,88.5681,88.5857,88.5066,88.5593,36764.0
2020-09-02 14:40:00,100.83,100.83,100.76,100.81,76134.0,88.5593,88.5593,88.4979,88.5418,76134.0
2020-09-02 14:45:00,100.82,100.87,100.76,100.84,112500.0,88.5506,88.5945,88.4979,88.5681,112500.0
2020-09-02 14:50:00,100.84,101.06,100.82,100.98,153646.0,88.5681,88.7613,88.5506,88.6911,153646.0
2020-09-02 14:55:00,100.98,101.16,100.93,101.14,140260.0,88.6911,88.8492,88.6472,88.8316,140260.0
2020-09-02 15:00:00,101.14,101.25,101.07,101.25,110022.0,88.8316,88.9282,88.7701,88.9282,110022.0
2020-09-02 15:05:00,101.25,101.36,101.19,101.36,97860.0,88.9282,89.0248,88.8755,89.0248,97860.0
2020-09-02 15:10:00,101.36,101.37,101.03,101.36,160917.0,89.0248,89.0336,88.735,89.0248,160917.0
2020-09-02 15:15:00,101.33,101.43,101.27,101.43,141546.0,88.9985,89.0863,88.9458,89.0863,141546.0
2020-09-02 15:20:00,101.43,101.51,101.36,101.5,145174.0,89.0863,89.1566,89.0248,89.1478,145174.0
2020-09-02 15:25:00,101.5,101.6,101.49,101.55,123769.0,89.1478,89.2356,89.139,89.1917,123769.0
2020-09-02 15:30:00,101.56,101.6,101.4,101.55,209607.0,89.2005,89.2356,89.06,89.1917,209607.0
2020-09-02 15:35:00,101.55,101.69,101.49,101.68,130067.0,89.1917,89.3147,89.139,89.3059,130067.0
2020-09-02 15:40:00,101.69,101.84,101.62,101.8,181256.0,89.3147,89.4464,89.2532,89.4113,181256.0
2020-09-02 15:45:00,101.79,101.92,101.72,101.87,237246.0,89.4025,89.5167,89.341,89.4728,237246.0
2020-09-02 15:50:00,101.86,101.94,101.77,101.87,324576.0,89.464,89.5343,89.3849,89.4728,324576.0
2020-09-02 15:55:00,101.87,101.88,101.57,101.6,652987.0,89.4728,89.4816,89.2093,89.2356,652987.0
2020-09-03 09:30:00,103.32,104.2,103.18,104.01,1211095.0,90.7463,91.5192,90.6233,91.3523,1211095.0
2020-09-03 09:35:00,104.06,104.8,103.84,104.44,803702.0,91.3963,92.0462,91.203,91.73,803702.0
2020-09-03 09:40:00,104.44,104.63,104.09,104.32,715274.0,91.73,91.8969,91.4226,91.6246,715274.0
2020-09-03 09:45:00,104.33,104.82,103.93,104.82,735722.0,91.6334,92.0638,91.2821,92.0638,735722.0
2020-09-03 09:50:00,104.82,104.99,104.16,104.37,529686.0,92.0638,92.2131,91.4841,91.6685,529686.0
2020-09-03 09:55:00,104.38,104.58,104.23,104.52,308746.0,91.6773,91.853,91.5456,91.8003,308746.0
2020-09-03 10:00:00,104.51,104.64,104.08,104.24,455055.0,91.7915,91.9057,91.4138,91.5544,455055.0
2020-09-03 10:05:00,104.23,104.31,103.5,103.69,413045.0,91.5456,91.6158,90.9044,91.0713,413045.0
2020-09-03 10:10:00,103.69,103.9,103.58,103.85,264877.0,91.0713,91.2557,90.9747,91.2118,264877.0
2020-09-03 10:15:00,103.85,103.91,103.61,103.79,237685.0,91.2118,91.2645,91.001,91.1591,237685.0
2020-09-03 10:20:00,103.81,103.81,103.07,103.07,305931.0,91.1767,91.1767,90.5267,90.5267,305931.0
2020-09-03 10:25:00,103.07,103.32,103.04,103.16,253373.0,90.5267,90.7463,90.5004,90.6058,253373.0
2020-09-03 10:30:00,103.17,103.62,102.99,103.56,217872.0,90.6146,91.0098,90.4565,90.9571,217872.0
2020-09-03 10:35:00,103.54,103.54,103.03,103.26,315311.0,90.9395,90.9395,90.4916,90.6936,315311.0
2020-09-03 10:40:00,103.27,103.78,103.27,103.76,260609.0,90.7024,91.1503,90.7024,91.1328,260609.0
2020-09-03 10:45:00,103.77,103.93,103.32,103.38,260008.0,91.1415,91.2821,90.7463,90.799,260008.0
2020-09-03 10:50:00,103.4,103.48,103.11,103.2,265558.0,90.8166,90.8868,90.5619,90.6409,265558.0
2020-09-03 10:55:00,103.2,103.34,103.04,103.27,200010.0,90.6409,90.7639,90.5004,90.7024,200010.0
2020-09-03 11:00:00,103.28,103.31,102.82,102.88,252950.0,90.7112,90.7375,90.3072,90.3599,252950.0
2020-09-03 11:05:00,102.87,102.94,102.18,102.42,397255.0,90.3511,90.4126,89.745,89.9558,397255.0
2020-09-03 11:10:00,102.43,102.6,102.2,102.38,178460.0,89.9646,90.1139,89.7626,89.9207,178460.0
2020-09-03 11:15:00,102.36,102.38,101.3,101.33,325478.0,89.9031,89.9207,88.9721,88.9985,325478.0
2020-09-03 11:20:00,101.37,101.78,101.21,101.67,265347.0,89.0336,89.3937,88.8931,89.2971,265347.0
2020-09-03 11:25:00,101.65,101.92,101.44,101.75,219272.0,89.2795,89.5167,89.0951,89.3674,219272.0
2020-09-03 11:30:00,101.73,102.09,101.6,102.06,195599.0,89.3498,89.666,89.2356,89.6396,195599.0
2020-09-03 11:35:00,102.14,102.21,101.73,102.17,168994.0,89.7099,89.7714,89.3498,89.7363,168994.0
2020-09-03 11:40:00,102.16,102.38,102.1,102.21,164819.0,89.7275,89.9207,89.6748,89.7714,164819.0
2020-09-03 11:45:00,102.23,102.28,101.89,101.95,194178.0,89.789,89.8329,89.4903,89.543,194178.0
2020-09-03 11:50:00,101.95,102.32,101.93,102.29,133969.0,89.543,89.868,89.5255,89.8417,133969.0
2020-09-03 11:55:00,102.29,102.3,102.05,102.2,92707.0,89.8417,89.8504,89.6309,89.7626,92707.0
2020-09-03 12:00:00,102.2,102.43,102.11,102.2,124727.0,89.7626,89.9646,89.6836,89.7626,124727.0
2020-09-03 12:05:00,102.18,102.39,102.16,102.38,136061.0,89.745,89.9295,89.7275,89.9207,136061.0
2020-09-03 12:10:00,102.38,102.64,102.34,102.52,184337.0,89.9207,90.1491,89.8856,90.0437,184337.0
2020-09-03 12:15:00,102.5,102.59,102.34,102.52,155115.0,90.0261,90.1051,89.8856,90.0437,155115.0
2020-09-03 12:20:00,102.51,102.58,102.32,102.54,103740.0,90.0349,90.0964,89.868,90.0612,103740.0
2020-09-03 12:25:00,102.54,102.67,102.46,102.49,190064.0,90.0612,90.1754,89.991,90.0173,190064.0
2020-09-03 12:30:00,102.5,102.58,102.28,102.3,235608.0,90.0261,90.0964,89.8329,89.8504,235608.0
2020-09-03 12:35:00,102.28,102.48,102.12,102.29,159078.0,89.8329,90.0085,89.6923,89.8417,159078.0
2020-09-03 12:40:00,102.31,102.32,101.96,101.98,123286.0,89.8592,89.868,89.5518,89.5694,123286.0
2020-09-03 12:45:00,101.97,102.13,101.83,102.06,299385.0,89.5606,89.7011,89.4376,89.6396,299385.0
2020-09-03 12:50:00,102.05,102.16,101.85,102.0,126297.0,89.6309,89.7275,89.4552,89.587,126297.0
2020-09-03 12:55:00,101.97,102.19,101.89,101.94,118746.0,89.5606,89.7538,89.4903,89.5343,118746.0
2020-09-03 13:00:00,101.96,102.0,101.58,101.72,170843.0,89.5518,89.587,89.2181,89.341,170843.0
2020-09-03 13:05:00,101.7,102.12,101.7,102.1,209489.0,89.3235,89.6923,89.3235,89.6748,209489.0
2020-09-03 13:10:00,102.12,102.44,102.0,102.42,157475.0,89.6923,89.9734,89.587,89.9558,157475.0
2020-09-03 13:15:00,102.42,102.42,101.88,101.97,125867.0,89.9558,89.9558,89.4816,89.5606,125867.0
2020-09-03 13:20:00,101.98,102.28,101.86,102.2,125196.0,89.5694,89.8329,89.464,89.7626,125196.0
2020-09-03 13:25:00,102.19,102.22,101.85,102.21,125340.0,89.7538,89.7802,89.4552,89.7714,125340.0
2020-09-03 13:30:00,102.2,102.2,101.62,101.73,129554.0,89.7626,89.7626,89.2532,89.3498,129554.0
2020-09-03 13:35:00,101.73,101.95,101.67,101.76,128078.0,89.3498,89.543,89.2971,89.3762,128078.0
2020-09-03 13:40:00,101.77,101.96,101.62,101.73,105098.0,89.3849,89.5518,89.2532,89.3498,105098.0
2020-09-03 13:45:00,101.75,101.86,101.67,101.69,56656.0,89.3674,89.464,89.2971,89.3147,56656.0
2020-09-03 13:50:00,101.68,102.04,101.68,102.04,99300.0,89.3059,89.6221,89.3059,89.6221,99300.0
2020-09-03 13:55:00,102.02,102.1,101.93,101.94,159983.0,89.6045,89.6748,89.5255,89.5343,159983.0
2020-09-03 14:00:00,101.92,101.95,101.67,101.79,151856.0,89.5167,89.543,89.2971,89.4025,151856.0
2020-09-03 14:05:00,101.79,101.87,101.65,101.72,84311.0,89.4025,89.4728,89.2795,89.341,84311.0
2020-09-03 14:10:00,101.72,101.98,101.69,101.88,100852.0,89.341,89.5694,89.3147,89.4816,100852.0
2020-09-03 14:15:00,101.88,101.88,101.64,101.69,84195.0,89.4816,89.4816,89.2708,89.3147,84195.0
2020-09-03 14:20:00,101.72,101.88,101.61,101.71,103915.0,89.341,89.4816,89.2444,89.3322,103915.0
2020-09-03 14:25:00,101.73,101.88,101.6,101.73,141670.0,89.3498,89.4816,89.2356,89.3498,141670.0
2020-09-03 14:30:00,101.71,101.98,101.65,101.93,153579.0,89.3322,89.5694,89.2795,89.5255,153579.0
2020-09-03 14:35:00,101.91,102.04,101.81,101.83,145033.0,89.5079,89.6221,89.4201,89.4376,145033.0
2020-09-03 14:40:00,101.84,101.89,101.6,101.65,107027.0,89.4464,89.4903,89.2356,89.2795,107027.0
2020-09-03 14:45:00,101.62,101.7,101.5,101.55,124986.0,89.2532,89.3235,89.1478,89.1917,124986.0
2020-09-03 14:50:00,101.57,101.63,101.4,101.46,134635.0,89.2093,89.262,89.06,89.1127,134635.0
2020-09-03 14:55:00,101.46,101.46,101.09,101.12,189438.0,89.1127,89.1127,88.7877,88.814,189438.0
2020-09-03 15:00:00,101.12,101.31,101.09,101.12,213314.0,88.814,88.9809,88.7877,88.814,213314.0
2020-09-03 15:05:00,101.11,101.35,101.05,101.25,178744.0,88.8053,89.0161,88.7526,88.9282,178744.0
2020-09-03 15:10:00,101.25,101.37,101.13,101.35,110990.0,88.9282,89.0336,88.8228,89.0161,110990.0
2020-09-03 15:15:00,101.37,101.4,101.13,101.18,126557.0,89.0336,89.06,88.8228,88.8667,126557.0
2020-09-03 15:20:00,101.17,101.21,100.91,100.97,136036.0,88.858,88.8931,88.6296,88.6823,136036.0
2020-09-03 15:25:00,100.96,101.1,100.85,100.96,163516.0,88.6735,88.7965,88.5769,88.6735,163516.0
2020-09-03 15:30:00,100.95,101.11,100.77,100.79,217574.0,88.6647,88.8053,88.5066,88.5242,217574.0
2020-09-03 15:35:00,100.79,101.34,100.78,101.1,248427.0,88.5242,89.0073,88.5154,88.7965,248427.0
2020-09-03 15:40:00,101.12,101.3,101.0,101.19,207902.0,88.814,88.9721,88.7086,88.8755,207902.0
2020-09-03 15:45:00,101.2,101.24,100.92,100.92,229883.0,88.8843,88.9194,88.6384,88.6384,229883.0
2020-09-03 15:50:00,100.92,101.31,100.64,101.28,416410.0,88.6384,88.9809,88.3925,88.9546,416410.0
2020-09-03 15:55:00,101.28,101.42,101.19,101.36,558136.0,88.9546,89.0775,88.8755,89.0248,558136.0
2020-09-04 09:30:00,104.05,104.44,102.96,103.75,1088819.0,91.3875,91.73,90.4301,91.124,1088819.0
2020-09-04 09:35:00,103.76,103.88,103.07,103.18,504179.0,91.1328,91.2382,90.5267,90.6233,504179.0
2020-09-04 09:40:00,103.18,104.15,103.12,104.11,502189.0,90.6233,91.4753,90.5707,91.4402,502189.0
2020-09-04 09:45:00,104.12,104.72,103.99,104.67,686594.0,91.449,91.9759,91.3348,91.932,686594.0
2020-09-04 09:50:00,104.67,105.21,104.5,104.6,895349.0,91.932,92.4063,91.7827,91.8705,895349.0
2020-09-04 09:55:00,104.62,104.7,103.38,103.66,554270.0,91.8881,91.9584,90.799,91.0449,554270.0
2020-09-04 10:00:00,103.69,104.23,103.63,104.08,418626.0,91.0713,91.5456,91.0186,91.4138,418626.0
2020-09-04 10:05:00,104.06,104.74,104.04,104.52,500643.0,91.3963,91.9935,91.3787,91.8003,500643.0
2020-09-04 10:10:00,104.51,104.51,103.77,103.79,413417.0,91.7915,91.7915,91.1415,91.1591,413417.0
2020-09-04 10:15:00,103.81,104.0,103.51,103.62,394874.0,91.1767,91.3436,90.9132,91.0098,394874.0
2020-09-04 10:20:00,103.64,103.7,103.19,103.55,316995.0,91.0274,91.0801,90.6321,90.9483,316995.0
2020-09-04 10:25:00,103.6,103.87,103.19,103.28,289694.0,90.9922,91.2294,90.6321,90.7112,289694.0
2020-09-04 10:30:00,103.28,103.66,103.16,103.18,246064.0,90.7112,91.0449,90.6058,90.6233,246064.0
2020-09-04 10:35:00,103.19,103.29,102.45,102.8,362161.0,90.6321,90.72,89.9822,90.2896,362161.0
2020-09-04 10:40:00,102.8,102.99,102.28,102.3,309159.0,90.2896,90.4565,89.8329,89.8504,309159.0
2020-09-04 10:45:00,102.27,102.64,102.27,102.55,255248.0,89.8241,90.1491,89.8241,90.07,255248.0
2020-09-04 10:50:00,102.51,102.55,102.18,102.48,218084.0,90.0349,90.07,89.745,90.0085,218084.0
2020-09-04 10:55:00,102.46,102.73,102.33,102.38,270375.0,89.991,90.2281,89.8768,89.9207,270375.0
2020-09-04 11:00:00,102.35,102.64,102.22,102.29,204718.0,89.8944,90.1491,89.7802,89.8417,204718.0
2020-09-04 11:05:00,102.27,102.37,102.01,102.03,201030.0,89.8241,89.9119,89.5957,89.6133,201030.0
2020-09-04 11:10:00,102.03,102.08,101.72,101.87,184339.0,89.6133,89.6572,89.341,89.4728,184339.0
2020-09-04 11:15:00,101.86,102.29,101.81,102.29,283441.0,89.464,89.8417,89.4201,89.8417,283441.0
2020-09-04 11:20:00,102.29,102.52,102.12,102.12,382093.0,89.8417,90.0437,89.6923,89.6923,382093.0
2020-09-04 11:25:00,102.14,102.17,101.63,101.86,244690.0,89.7099,89.7363,89.262,89.464,244690.0
2020-09-04 11:30:00,101.85,102.12,101.77,101.84,143243.0,89.4552,89.6923,89.3849,89.4464,143243.0
2020-09-04 11:35:00,101.86,101.94,101.6,101.68,179140.0,89.464,89.5343,89.2356,89.3059,179140.0
2020-09-04 11:40:00,101.68,101.77,101.37,101.4,186237.0,89.3059,89.3849,89.0336,89.06,186237.0
2020-09-04 11:45:00,101.38,101.65,101.38,101.6,202175.0,89.0424,89.2795,89.0424,89.2356,202175.0
2020-09-04 11:50:00,101.6,101.88,101.45,101.87,186687.0,89.2356,89.4816,89.1039,89.4728,186687.0
2020-09-04 11:55:00,101.86,101.92,101.61,101.83,145305.0,89.464,89.5167,89.2444,89.4376,145305.0
2020-09-04 12:00:00,101.82,102.15,101.79,102.13,306089.0,89.4289,89.7187,89.4025,89.7011,306089.0
2020-09-04 12:05:00,102.13,102.29,101.99,102.12,274928.0,89.7011,89.8417,89.5782,89.6923,274928.0
2020-09-04 12:10:00,102.15,102.38,102.12,102.33,251776.0,89.7187,89.9207,89.6923,89.8768,251776.0
2020-09-04 12:15:00,102.34,102.37,101.98,102.19,155209.0,89.8856,89.9119,89.5694,89.7538,155209.0
2020-09-04 12:20:00,102.18,102.29,101.92,102.23,189421.0,89.745,89.8417,89.5167,89.789,189421.0
2020-09-04 12:25:00,102.23,102.33,102.09,102.33,113046.0,89.789,89.8768,89.666,89.8768,113046.0
2020-09-04 12:30:00,102.33,102.45,102.22,102.29,111962.0,89.8768,89.9822,89.7802,89.8417,111962.0
2020-09-04 12:35:00,102.28,102.52,102.23,102.49,123397.0,89.8329,90.0437,89.789,90.0173,123397.0
2020-09-04 12:40:00,102.5,102.85,102.5,102.78,247584.0,90.0261,90.3335,90.0261,90.272,247584.0
2020-09-04 12:45:00,102.78,103.23,102.75,103.07,242828.0,90.272,90.6673,90.2457,90.5267,242828.0
2020-09-04 12:50:00,103.07,103.16,102.95,103.05,146718.0,90.5267,90.6058,90.4213,90.5092,146718.0
2020-09-04 12:55:00,103.05,103.13,102.96,103.11,96803.0,90.5092,90.5794,90.4301,90.5619,96803.0
2020-09-04 13:00:00,103.09,103.14,102.95,102.95,166260.0,90.5443,90.5882,90.4213,90.4213,166260.0
2020-09-04 13:05:00,102.95,103.02,102.83,102.98,154551.0,90.4213,90.4828,90.3159,90.4477,154551.0
2020-09-04 13:10:00,102.97,103.04,102.87,102.94,106690.0,90.4389,90.5004,90.3511,90.4126,106690.0
2020-09-04 13:15:00,102.92,103.0,102.82,102.91,214672.0,90.395,90.4653,90.3072,90.3862,214672.0
2020-09-04 13:20:00,102.91,103.07,102.9,102.98,78559.0,90.3862,90.5267,90.3774,90.4477,78559.0
2020-09-04 13:25:00,102.98,103.06,102.79,102.89,154439.0,90.4477,90.518,90.2808,90.3686,154439.0
2020-09-04 13:30:00,102.89,102.89,102.64,102.74,213549.0,90.3686,90.3686,90.1491,90.2369,213549.0
2020-09-04 13:35:00,102.74,102.79,102.49,102.59,156357.0,90.2369,90.2808,90.0173,90.1051,156357.0
2020-09-04 13:40:00,102.6,102.77,102.59,102.72,88382.0,90.1139,90.2632,90.1051,90.2193,88382.0
2020-09-04 13:45:00,102.71,102.96,102.69,102.95,132114.0,90.2105,90.4301,90.193,90.4213,132114.0
2020-09-04 13:50:00,102.93,103.1,102.79,103.09,109291.0,90.4038,90.5531,90.2808,90.5443,109291.0
2020-09-04 13:55:00,103.09,103.2,103.02,103.06,152054.0,90.5443,90.6409,90.4828,90.518,152054.0
2020-09-04 14:00:00,103.04,103.19,102.93,102.96,104298.0,90.5004,90.6321,90.4038,90.4301,104298.0
2020-09-04 14:05:00,102.96,103.09,102.92,103.0,91720.0,90.4301,90.5443,90.395,90.4653,91720.0
2020-09-04 14:10:00,103.01,103.17,102.97,103.08,110142.0,90.474,90.6146,90.4389,90.5355,110142.0
2020-09-04 14:15:00,103.08,103.21,103.03,103.19,131573.0,90.5355,90.6497,90.4916,90.6321,131573.0
2020-09-04 14:20:00,103.19,103.27,103.09,103.1,138588.0,90.6321,90.7024,90.5443,90.5531,138588.0
2020-09-04 14:25:00,103.09,103.24,103.02,103.22,134916.0,90.5443,90.676,90.4828,90.6585,134916.0
2020-09-04 14:30:00,103.21,103.24,103.14,103.16,102170.0,90.6497,90.676,90.5882,90.6058,102170.0
2020-09-04 14:35:00,103.16,103.5,103.16,103.46,221722.0,90.6058,90.9044,90.6058,90.8693,221722.0
2020-09-04 14:40:00,103.47,103.78,103.45,103.66,199830.0,90.8781,91.1503,90.8605,91.0449,199830.0
2020-09-04 14:45:00,103.66,103.93,103.66,103.84,185578.0,91.0449,91.2821,91.0449,91.203,185578.0
2020-09-04 14:50:00,103.83,103.89,103.56,103.61,365320.0,91.1942,91.2469,90.9571,91.001,365320.0
2020-09-04 14:55:00,103.6,103.98,103.6,103.98,664730.0,90.9922,91.326,90.9922,91.326,664730.0
2020-09-04 15:00:00,103.99,104.06,103.87,104.02,284463.0,91.3348,91.3963,91.2294,91.3611,284463.0
2020-09-04 15:05:00,104.02,104.11,103.92,104.01,155671.0,91.3611,91.4402,91.2733,91.3523,155671.0
2020-09-04 15:10:00,104.02,104.02,103.82,103.83,228063.0,91.3611,91.3611,91.1855,91.1942,228063.0
2020-09-04 15:15:00,103.83,104.24,103.83,104.16,189256.0,91.1942,91.5544,91.1942,91.4841,189256.0
2020-09-04 15:20:00,104.14,104.32,104.08,104.13,186479.0,91.4665,91.6246,91.4138,91.4577,186479.0
2020-09-04 15:25:00,104.14,104.19,103.91,103.93,220397.0,91.4665,91.5104,91.2645,91.2821,220397.0
2020-09-04 15:30:00,103.92,104.02,103.84,103.98,247511.0,91.2733,91.3611,91.203,91.326,247511.0
2020-09-04 15:35:00,103.99,104.04,103.52,103.58,408273.0,91.3348,91.3787,90.922,90.9747,408273.0
2020-09-04 15:40:00,103.57,103.73,103.48,103.49,271511.0,90.9659,91.1064,90.8868,90.8956,271511.0
2020-09-04 15:45:00,103.49,103.79,103.42,103.43,311294.0,90.8956,91.1591,90.8341,90.8429,311294.0
2020-09-04 15:50:00,103.41,103.65,103.33,103.47,421101.0,90.8254,91.0362,90.7551,90.8781,421101.0
2020-09-04 15:55:00,103.46,103.69,103.44,103.49,799090.0,90.8693,91.0713,90.8517,90.8956,799090.0
2020-09-08 09:30:00,102.98,103.57,101.85,102.09,1359486.0,90.4477,90.9659,89.4552,89.666,1359486.0
2020-09-08 09:35:00,102.07,102.12,101.45,101.68,642853.0,89.6484,89.6923,89.1039,89.3059,642853.0
2020-09-08 09:40:00,101.7,101.82,100.81,100.82,545649.0,89.3235,89.4289,88.5418,88.5506,545649.0
2020-09-08 09:45:00,100.8,100.81,100.41,100.43,515738.0,88.533,88.5418,88.1904,88.208,515738.0
2020-09-08 09:50:00,100.42,100.56,100.03,100.56,378932.0,88.1992,88.3222,87.8567,88.3222,378932.0
2020-09-08 09:55:00,100.56,100.83,100.43,100.77,394691.0,88.3222,88.5593,88.208,88.5066,394691.0
2020-09-08 10:00:00,100.76,100.85,100.41,100.42,434937.0,88.4979,88.5769,88.1904,88.1992,434937.0
2020-09-08 10:05:00,100.42,100.91,100.38,100.83,280422.0,88.1992,88.6296,88.1641,88.5593,280422.0
2020-09-08 10:10:00,100.84,101.01,100.47,100.88,237417.0,88.5681,88.7174,88.2431,88.6033,237417.0
2020-09-08 10:15:00,100.89,100.89,100.38,100.38,292222.0,88.612,88.612,88.1641,88.1641,292222.0
2020-09-08 10:20:00,100.38,100.53,100.07,100.39,369415.0,88.1641,88.2958,87.8918,88.1729,369415.0
2020-09-08 10:25:00,100.4,100.47,100.05,100.27,242489.0,88.1817,88.2431,87.8743,88.0675,242489.0
2020-09-08 10:30:00,100.25,100.65,100.17,100.54,320285.0,88.0499,88.4012,87.9797,88.3046,320285.0
2020-09-08 10:35:00,100.54,100.63,100.29,100.44,213270.0,88.3046,88.3837,88.0851,88.2168,213270.0
2020-09-08 10:40:00,100.44,100.45,99.92,100.05,465537.0,88.2168,88.2256,87.7601,87.8743,465537.0
2020-09-08 10:45:00,100.05,100.18,99.77,99.77,380386.0,87.8743,87.9884,87.6283,87.6283,380386.0
2020-09-08 10:50:00,99.78,99.98,99.7,99.83,339866.0,87.6371,87.8128,87.5669,87.681,339866.0
2020-09-08 10:55:00,99.85,100.03,99.8,99.81,247608.0,87.6986,87.8567,87.6547,87.6635,247608.0
2020-09-08 11:00:00,99.82,100.27,99.7,100.16,281858.0,87.6722,88.0675,87.5669,87.9709,281858.0
2020-09-08 11:05:00,100.14,100.17,99.81,100.02,186133.0,87.9533,87.9797,87.6635,87.8479,186133.0
2020-09-08 11:10:00,100.03,100.15,99.87,100.14,173446.0,87.8567,87.9621,87.7162,87.9533,173446.0
2020-09-08 11:15:00,100.13,100.25,100.03,100.22,201941.0,87.9445,88.0499,87.8567,88.0236,201941.0
2020-09-08 11:20:00,100.23,100.35,100.04,100.11,135205.0,88.0324,88.1378,87.8655,87.927,135205.0
2020-09-08 11:25:00,100.11,100.13,99.99,100.0,187404.0,87.927,87.9445,87.8216,87.8303,187404.0
2020-09-08 11:30:00,99.99,99.99,99.76,99.85,206735.0,87.8216,87.8216,87.6196,87.6986,206735.0
2020-09-08 11:35:00,99.85,100.15,99.83,99.9,170706.0,87.6986,87.9621,87.681,87.7425,170706.0
2020-09-08 11:40:00,99.9,99.9,99.7,99.72,182812.0,87.7425,87.7425,87.5669,87.5844,182812.0
2020-09-08 11:45:00,99.73,99.81,99.7,99.72,124017.0,87.5932,87.6635,87.5669,87.5844,124017.0
2020-09-08 11:50:00,99.73,99.78,99.5,99.51,243862.0,87.5932,87.6371,87.3912,87.4,243862.0
2020-09-08 11:55:00,99.51,99.83,99.48,99.58,269065.0,87.4,87.681,87.3736,87.4615,269065.0
2020-09-08 12:00:00,99.6,99.74,99.58,99.69,156396.0,87.479,87.602,87.4615,87.5581,156396.0
2020-09-08 12:05:00,99.69,100.0,99.66,99.85,147590.0,87.5581,87.8303,87.5317,87.6986,147590.0
2020-09-08 12:10:00,99.83,100.24,99.83,100.22,177436.0,87.681,88.0411,87.681,88.0236,177436.0
2020-09-08 12:15:00,100.23,100.35,100.19,100.31,139409.0,88.0324,88.1378,87.9972,88.1026,139409.0
2020-09-08 12:20:00,100.31,100.47,100.18,100.38,154268.0,88.1026,88.2431,87.9884,88.1641,154268.0
2020-09-08 12:25:00,100.37,100.45,100.3,100.31,117574.0,88.1553,88.2256,88.0938,88.1026,117574.0
2020-09-08 12:30:00,100.31,100.34,100.2,100.29,107312.0,88.1026,88.129,88.006,88.0851,107312.0
2020-09-08 12:35:00,100.27,100.4,100.25,100.29,113219.0,88.0675,88.1817,88.0499,88.0851,113219.0
2020-09-08 12:40:00,100.3,100.47,100.27,100.43,113105.0,88.0938,88.2431,88.0675,88.208,113105.0
2020-09-08 12:45:00,100.44,100.57,100.42,100.54,173441.0,88.2168,88.331,88.1992,88.3046,173441.0
2020-09-08 12:50:00,100.53,100.56,100.43,100.48,103781.0,88.2958,88.3222,88.208,88.2519,103781.0
2020-09-08 12:55:00,100.47,100.51,100.31,100.38,89207.0,88.2431,88.2783,88.1026,88.1641,89207.0
2020-09-08 13:00:00,100.38,100.56,100.35,100.52,100405.0,88.1641,88.3222,88.1378,88.2871,100405.0
2020-09-08 13:05:00,100.51,100.79,100.44,100.67,148958.0,88.2783,88.5242,88.2168,88.4188,148958.0
2020-09-08 13:10:00,100.67,100.86,100.61,100.65,132215.0,88.4188,88.5857,88.3661,88.4012,132215.0
2020-09-08 13:15:00,100.65,100.78,100.6,100.75,85244.0,88.4012,88.5154,88.3573,88.4891,85244.0
2020-09-08 13:20:00,100.74,100.81,100.71,100.76,83882.0,88.4803,88.5418,88.4539,88.4979,83882.0
2020-09-08 13:25:00,100.76,100.93,100.75,100.91,100140.0,88.4979,88.6472,88.4891,88.6296,100140.0
2020-09-08 13:30:00,100.91,100.93,100.76,100.79,140738.0,88.6296,88.6472,88.4979,88.5242,140738.0
2020-09-08 13:35:00,100.78,100.9,100.78,100.84,89486.0,88.5154,88.6208,88.5154,88.5681,89486.0
2020-09-08 13:40:00,100.84,100.94,100.83,100.89,97445.0,88.5681,88.6559,88.5593,88.612,97445.0
2020-09-08 13:45:00,100.9,100.92,100.72,100.76,121712.0,88.6208,88.6384,88.4627,88.4979,121712.0
2020-09-08 13:50:00,100.76,100.83,100.73,100.75,73640.0,88.4979,88.5593,88.4715,88.4891,73640.0
2020-09-08 13:55:00,100.75,100.75,100.6,100.6,104726.0,88.4891,88.4891,88.3573,88.3573,104726.0
2020-09-08 14:00:00,100.61,100.74,100.58,100.73,92281.0,88.3661,88.4803,88.3398,88.4715,92281.0
2020-09-08 14:05:00,100.73,100.78,100.6,100.67,76951.0,88.4715,88.5154,88.3573,88.4188,76951.0
2020-09-08 14:10:00,100.67,100.69,100.47,100.5,108778.0,88.4188,88.4364,88.2431,88.2695,108778.0
2020-09-08 14:15:00,100.49,100.55,100.32,100.43,106871.0,88.2607,88.3134,88.1114,88.208,106871.0
2020-09-08 14:20:00,100.43,100.43,100.29,100.36,123811.0,88.208,88.208,88.0851,88.1465,123811.0
2020-09-08 14:25:00,100.36,100.42,100.3,100.42,99033.0,88.1465,88.1992,88.0938,88.1992,99033.0
2020-09-08 14:30:00,100.43,100.44,100.25,100.29,94577.0,88.208,88.2168,88.0499,88.0851,94577.0
2020-09-08 14:35:00,100.28,100.32,100.13,100.18,131389.0,88.0763,88.1114,87.9445,87.9884,131389.0
2020-09-08 14:40:00,100.18,100.3,100.06,100.09,145279.0,87.9884,88.0938,87.883,87.9094,145279.0
2020-09-08 14:45:00,100.09,100.22,100.07,100.19,96751.0,87.9094,88.0236,87.8918,87.9972,96751.0
2020-09-08 14:50:00,100.18,100.25,100.02,100.07,217912.0,87.9884,88.0499,87.8479,87.8918,217912.0
2020-09-08 14:55:00,100.06,100.38,99.95,100.33,192719.0,87.883,88.1641,87.7864,88.1202,192719.0
2020-09-08 15:00:00,100.32,100.32,99.86,99.87,132618.0,88.1114,88.1114,87.7074,87.7162,132618.0
2020-09-08 15:05:00,99.88,100.04,99.87,100.04,114524.0,87.7249,87.8655,87.7162,87.8655,114524.0
2020-09-08 15:10:00,100.04,100.23,100.03,100.12,151474.0,87.8655,88.0324,87.8567,87.9357,151474.0
2020-09-08 15:15:00,100.11,100.28,100.0,100.26,119191.0,87.927,88.0763,87.8303,88.0587,119191.0
2020-09-08 15:20:00,100.23,100.43,100.2,100.28,210905.0,88.0324,88.208,88.006,88.0763,210905.0
2020-09-08 15:25:00,100.27,100.39,100.21,100.31,156643.0,88.0675,88.1729,88.0148,88.1026,156643.0
2020-09-08 15:30:00,100.32,100.51,100.24,100.27,221287.0,88.1114,88.2783,88.0411,88.0675,221287.0
2020-09-08 15:35:00,100.28,100.45,100.28,100.36,137699.0,88.0763,88.2256,88.0763,88.1465,137699.0
2020-09-08 15:40:00,100.36,100.63,100.34,100.62,167035.0,88.1465,88.3837,88.129,88.3749,167035.0
2020-09-08 15:45:00,100.61,100.66,100.35,100.45,203731.0,88.3661,88.41,88.1378,88.2256,203731.0
2020-09-08 15:50:00,100.44,100.44,100.03,100.15,302117.0,88.2168,88.2168,87.8567,87.9621,302117.0
2020-09-08 15:55:00,100.16,100.29,99.86,99.92,687694.0,87.9709,88.0851,87.7074,87.7601,687694.0
2020-09-09 09:30:00,100.84,100.84,99.57,99.58,518098.0,88.5681,88.5681,87.4527,87.4615,518098.0
2020-09-09 09:35:00,99.59,100.4,99.56,100.38,461345.0,87.4702,88.1817,87.4439,88.1641,461345.0
2020-09-09 09:40:00,100.37,100.51,99.82,100.28,339681.0,88.1553,88.2783,87.6722,88.0763,339681.0
2020-09-09 09:45:00,100.27,100.28,100.06,100.1,186102.0,88.0675,88.0763,87.883,87.9182,186102.0
2020-09-09 09:50:00,100.1,100.75,100.1,100.71,224460.0,87.9182,88.4891,87.9182,88.4539,224460.0
2020-09-09 09:55:00,100.68,100.82,100.47,100.81,207474.0,88.4276,88.5506,88.2431,88.5418,207474.0
2020-09-09 10:00:00,100.8,100.89,100.57,100.86,167806.0,88.533,88.612,88.331,88.5857,167806.0
2020-09-09 10:05:00,100.86,100.97,100.35,100.5,181025.0,88.5857,88.6823,88.1378,88.2695,181025.0
2020-09-09 10:10:00,100.5,100.7,100.45,100.48,144954.0,88.2695,88.4452,88.2256,88.2519,144954.0
2020-09-09 10:15:00,100.48,100.82,100.48,100.78,132410.0,88.2519,88.5506,88.2519,88.5154,132410.0
2020-09-09 10:20:00,100.79,100.81,100.64,100.71,120369.0,88.5242,88.5418,88.3925,88.4539,120369.0
2020-09-09 10:25:00,100.72,100.73,100.06,100.07,186714.0,88.4627,88.4715,87.883,87.8918,186714.0
2020-09-09 10:30:00,100.08,100.29,100.03,100.24,115100.0,87.9006,88.0851,87.8567,88.0411,115100.0
2020-09-09 10:35:00,100.24,100.3,100.05,100.1,118697.0,88.0411,88.0938,87.8743,87.9182,118697.0
2020-09-09 10:40:00,100.09,100.53,100.09,100.52,159679.0,87.9094,88.2958,87.9094,88.2871,159679.0
2020-09-09 10:45:00,100.52,100.59,100.28,100.29,115592.0,88.2871,88.3485,88.0763,88.0851,115592.0
2020-09-09 10:50:00,100.3,100.33,100.1,100.12,72117.0,88.0938,88.1202,87.9182,87.9357,72117.0
2020-09-09 10:55:00,100.12,100.33,100.08,100.32,101091.0,87.9357,88.1202,87.9006,88.1114,101091.0
2020-09-09 11:00:00,100.33,100.61,100.33,100.52,103730.0,88.1202,88.3661,88.1202,88.2871,103730.0
2020-09-09 11:05:00,100.52,100.65,100.51,100.61,93161.0,88.2871,88.4012,88.2783,88.3661,93161.0
2020-09-09 11:10:00,100.62,100.65,100.48,100.51,76482.0,88.3749,88.4012,88.2519,88.2783,76482.0
2020-09-09 11:15:00,100.51,100.7,100.46,100.7,113640.0,88.2783,88.4452,88.2344,88.4452,113640.0
2020-09-09 11:20:00,100.71,100.92,100.7,100.78,96849.0,88.4539,88.6384,88.4452,88.5154,96849.0
2020-09-09 11:25:00,100.78,100.88,100.76,100.77,70594.0,88.5154,88.6033,88.4979,88.5066,70594.0
2020-09-09 11:30:00,100.77,100.81,100.67,100.77,57109.0,88.5066,88.5418,88.4188,88.5066,57109.0
2020-09-09 11:35:00,100.77,100.84,100.73,100.79,64536.0,88.5066,88.5681,88.4715,88.5242,64536.0
2020-09-09 11:40:00,100.79,100.99,100.79,100.99,104739.0,88.5242,88.6999,88.5242,88.6999,104739.0
2020-09-09 11:45:00,100.99,101.14,100.98,101.09,150407.0,88.6999,88.8316,88.6911,88.7877,150407.0
2020-09-09 11:50:00,101.09,101.1,100.93,100.95,111976.0,88.7877,88.7965,88.6472,88.6647,111976.0
2020-09-09 11:55:00,100.95,101.0,100.82,100.82,63574.0,88.6647,88.7086,88.5506,88.5506,63574.0
2020-09-09 12:00:00,100.83,100.9,100.72,100.88,70352.0,88.5593,88.6208,88.4627,88.6033,70352.0
2020-09-09 12:05:00,100.88,100.91,100.79,100.85,40989.0,88.6033,88.6296,88.5242,88.5769,40989.0
2020-09-09 12:10:00,100.85,100.92,100.8,100.91,71916.0,88.5769,88.6384,88.533,88.6296,71916.0
2020-09-09 12:15:00,100.92,101.03,100.86,100.96,173658.0,88.6384,88.735,88.5857,88.6735,173658.0
2020-09-09 12:20:00,100.94,100.95,100.83,100.89,70843.0,88.6559,88.6647,88.5593,88.612,70843.0
2020-09-09 12:25:00,100.88,100.89,100.77,100.8,64927.0,88.6033,88.612,88.5066,88.533,64927.0
2020-09-09 12:30:00,100.8,100.9,100.8,100.9,71734.0,88.533,88.6208,88.533,88.6208,71734.0
2020-09-09 12:35:00,100.89,101.08,100.88,101.05,166740.0,88.612,88.7789,88.6033,88.7526,166740.0
2020-09-09 12:40:00,101.06,101.1,100.94,101.1,51875.0,88.7613,88.7965,88.6559,88.7965,51875.0
2020-09-09 12:45:00,101.09,101.11,100.92,100.97,77598.0,88.7877,88.8053,88.6384,88.6823,77598.0
2020-09-09 12:50:00,100.97,100.99,100.8,100.83,75272.0,88.6823,88.6999,88.533,88.5593,75272.0
2020-09-09 12:55:00,100.84,100.87,100.71,100.72,74781.0,88.5681,88.5945,88.4539,88.4627,74781.0
2020-09-09 13:00:00,100.72,100.91,100.71,100.89,159448.0,88.4627,88.6296,88.4539,88.612,159448.0
2020-09-09 13:05:00,100.89,101.03,100.87,101.01,105117.0,88.612,88.735,88.5945,88.7174,105117.0
2020-09-09 13:10:00,101.0,101.23,101.0,101.19,64551.0,88.7086,88.9107,88.7086,88.8755,64551.0
2020-09-09 13:15:00,101.19,101.37,101.18,101.37,88319.0,88.8755,89.0336,88.8667,89.0336,88319.0
2020-09-09 13:20:00,101.37,101.44,101.28,101.35,74232.0,89.0336,89.0951,88.9546,89.0161,74232.0
2020-09-09 13:25:00,101.36,101.38,101.22,101.32,91266.0,89.0248,89.0424,88.9019,88.9897,91266.0
2020-09-09 13:30:00,101.32,101.5,101.31,101.4,95674.0,88.9897,89.1478,88.9809,89.06,95674.0
2020-09-09 13:35:00,101.4,101.45,101.36,101.43,67481.0,89.06,89.1039,89.0248,89.0863,67481.0
2020-09-09 13:40:00,101.43,101.51,101.41,101.44,59270.0,89.0863,89.1566,89.0688,89.0951,59270.0
2020-09-09 13:45:00,101.43,101.44,101.27,101.35,69880.0,89.0863,89.0951,88.9458,89.0161,69880.0
2020-09-09 13:50:00,101.36,101.39,101.31,101.36,80382.0,89.0248,89.0512,88.9809,89.0248,80382.0
2020-09-09 13:55:00,101.36,101.4,101.16,101.25,102349.0,89.0248,89.06,88.8492,88.9282,102349.0
2020-09-09 14:00:00,101.25,101.34,101.13,101.17,130833.0,88.9282,89.0073,88.8228,88.858,130833.0
2020-09-09 14:05:00,101.17,101.42,101.17,101.41,126352.0,88.858,89.0775,88.858,89.0688,126352.0
2020-09-09 14:10:00,101.42,101.45,101.37,101.4,53281.0,89.0775,89.1039,89.0336,89.06,53281.0
2020-09-09 14:15:00,101.41,101.43,101.23,101.25,58827.0,89.0688,89.0863,88.9107,88.9282,58827.0
2020-09-09 14:20:00,101.25,101.32,101.16,101.3,95397.0,88.9282,88.9897,88.8492,88.9721,95397.0
2020-09-09 14:25:00,101.31,101.38,101.24,101.33,124522.0,88.9809,89.0424,88.9194,88.9985,124522.0
2020-09-09 14:30:00,101.33,101.68,101.32,101.65,219618.0,88.9985,89.3059,88.9897,89.2795,219618.0
2020-09-09 14:35:00,101.65,101.65,101.54,101.54,63177.0,89.2795,89.2795,89.1829,89.1829,63177.0
2020-09-09 14:40:00,101.54,101.58,101.49,101.57,51123.0,89.1829,89.2181,89.139,89.2093,51123.0
2020-09-09 14:45:00,101.56,101.57,101.48,101.49,56730.0,89.2005,89.2093,89.1302,89.139,56730.0
2020-09-09 14:50:00,101.5,101.6,101.41,101.55,126295.0,89.1478,89.2356,89.0688,89.1917,126295.0
2020-09-09 14:55:00,101.55,101.67,101.52,101.58,119875.0,89.1917,89.2971,89.1654,89.2181,119875.0
2020-09-09 15:00:00,101.59,101.68,101.55,101.62,81118.0,89.2268,89.3059,89.1917,89.2532,81118.0
2020-09-09 15:05:00,101.61,101.65,101.55,101.61,59858.0,89.2444,89.2795,89.1917,89.2444,59858.0
2020-09-09 15:10:00,101.6,101.63,101.55,101.6,67601.0,89.2356,89.262,89.1917,89.2356,67601.0
2020-09-09 15:15:00,101.6,101.67,101.47,101.61,93313.0,89.2356,89.2971,89.1215,89.2444,93313.0
2020-09-09 15:20:00,101.61,101.69,101.58,101.64,68981.0,89.2444,89.3147,89.2181,89.2708,68981.0
2020-09-09 15:25:00,101.63,101.64,101.53,101.64,91849.0,89.262,89.2708,89.1741,89.2708,91849.0
2020-09-09 15:30:00,101.64,101.64,101.46,101.46,120016.0,89.2708,89.2708,89.1127,89.1127,120016.0
2020-09-09 15:35:00,101.47,101.5,101.34,101.39,130866.0,89.1215,89.1478,89.0073,89.0512,130866.0
2020-09-09 15:40:00,101.39,101.44,101.32,101.34,138117.0,89.0512,89.0951,88.9897,89.0073,138117.0
2020-09-09 15:45:00,101.33,101.38,101.26,101.28,179072.0,88.9985,89.0424,88.937,88.9546,179072.0
2020-09-09 15:50:00,101.29,101.47,101.18,101.36,296132.0,88.9634,89.1215,88.8667,89.0248,296132.0
2020-09-09 15:55:00,101.34,101.35,100.83,100.87,677491.0,89.0073,89.0161,88.5593,88.5945,677491.0
2020-09-10 09:30:00,101.46,101.78,101.15,101.57,427136.0,89.1127,89.3937,88.8404,89.2093,427136.0
2020-09-10 09:35:00,101.57,101.7,101.33,101.63,135407.0,89.2093,89.3235,88.9985,89.262,135407.0
2020-09-10 09:40:00,101.65,101.94,101.65,101.9,227979.0,89.2795,89.5343,89.2795,89.4991,227979.0
2020-09-10 09:45:00,101.91,102.25,101.78,102.08,284680.0,89.5079,89.8065,89.3937,89.6572,284680.0
2020-09-10 09:50:00,102.07,102.21,101.9,102.02,122939.0,89.6484,89.7714,89.4991,89.6045,122939.0
2020-09-10 09:55:00,102.03,102.35,102.03,102.1,158087.0,89.6133,89.8944,89.6133,89.6748,158087.0
2020-09-10 10:00:00,102.12,102.35,102.09,102.32,141052.0,89.6923,89.8944,89.666,89.868,141052.0
2020-09-10 10:05:00,102.32,102.42,102.02,102.05,133605.0,89.868,89.9558,89.6045,89.6309,133605.0
2020-09-10 10:10:00,102.07,102.09,101.72,101.89,102735.0,89.6484,89.666,89.341,89.4903,102735.0
2020-09-10 10:15:00,101.91,102.13,101.84,102.13,100874.0,89.5079,89.7011,89.4464,89.7011,100874.0
2020-09-10 10:20:00,102.13,102.17,101.92,101.94,100674.0,89.7011,89.7363,89.5167,89.5343,100674.0
2020-09-10 10:25:00,101.94,101.94,101.61,101.8,271774.0,89.5343,89.5343,89.2444,89.4113,271774.0
2020-09-10 10:30:00,101.82,101.86,101.54,101.62,118662.0,89.4289,89.464,89.1829,89.2532,118662.0
2020-09-10 10:35:00,101.62,101.76,101.57,101.71,108102.0,89.2532,89.3762,89.2093,89.3322,108102.0
2020-09-10 10:40:00,101.7,101.87,101.54,101.66,142325.0,89.3235,89.4728,89.1829,89.2883,142325.0
2020-09-10 10:45:00,101.67,101.67,101.05,101.14,242483.0,89.2971,89.2971,88.7526,88.8316,242483.0
2020-09-10 10:50:00,101.16,101.3,101.09,101.1,143478.0,88.8492,88.9721,88.7877,88.7965,143478.0
2020-09-10 10:55:00,101.1,101.12,100.5,100.62,306808.0,88.7965,88.814,88.2695,88.3749,306808.0
2020-09-10 11:00:00,100.63,100.76,100.48,100.7,144476.0,88.3837,88.4979,88.2519,88.4452,144476.0
2020-09-10 11:05:00,100.7,100.94,100.67,100.88,124369.0,88.4452,88.6559,88.4188,88.6033,124369.0
2020-09-10 11:10:00,100.87,101.01,100.71,100.98,190474.0,88.5945,88.7174,88.4539,88.6911,190474.0
2020-09-10 11:15:00,100.97,101.03,100.62,100.91,157863.0,88.6823,88.735,88.3749,88.6296,157863.0
2020-09-10 11:20:00,100.89,101.23,100.87,101.1,125358.0,88.612,88.9107,88.5945,88.7965,125358.0
2020-09-10 11:25:00,101.1,101.21,101.03,101.2,116521.0,88.7965,88.8931,88.735,88.8843,116521.0
2020-09-10 11:30:00,101.19,101.19,101.02,101.07,75701.0,88.8755,88.8755,88.7262,88.7701,75701.0
2020-09-10 11:35:00,101.06,101.16,100.95,100.97,129605.0,88.7613,88.8492,88.6647,88.6823,129605.0
2020-09-10 11:40:00,100.96,101.03,100.86,100.89,71723.0,88.6735,88.735,88.5857,88.612,71723.0
2020-09-10 11:45:00,100.9,100.92,100.73,100.92,112267.0,88.6208,88.6384,88.4715,88.6384,112267.0
2020-09-10 11:50:00,100.92,100.95,100.75,100.75,47749.0,88.6384,88.6647,88.4891,88.4891,47749.0
2020-09-10 11:55:00,100.75,100.77,100.53,100.61,114301.0,88.4891,88.5066,88.2958,88.3661,114301.0
2020-09-10 12:00:00,100.59,100.79,100.54,100.58,108223.0,88.3485,88.5242,88.3046,88.3398,108223.0
2020-09-10 12:05:00,100.59,100.76,100.55,100.6,77481.0,88.3485,88.4979,88.3134,88.3573,77481.0
2020-09-10 12:10:00,100.6,100.74,100.57,100.6,58732.0,88.3573,88.4803,88.331,88.3573,58732.0
2020-09-10 12:15:00,100.6,100.66,100.46,100.6,85503.0,88.3573,88.41,88.2344,88.3573,85503.0
2020-09-10 12:20:00,100.61,100.62,100.37,100.43,136443.0,88.3661,88.3749,88.1553,88.208,136443.0
2020-09-10 12:25:00,100.44,100.56,100.35,100.54,53338.0,88.2168,88.3222,88.1378,88.3046,53338.0
2020-09-10 12:30:00,100.55,100.7,100.51,100.52,99933.0,88.3134,88.4452,88.2783,88.2871,99933.0
2020-09-10 12:35:00,100.52,100.53,100.19,100.24,118541.0,88.2871,88.2958,87.9972,88.0411,118541.0
2020-09-10 12:40:00,100.22,100.38,100.12,100.14,60708.0,88.0236,88.1641,87.9357,87.9533,60708.0
2020-09-10 12:45:00,100.14,100.21,100.04,100.1,87150.0,87.9533,88.0148,87.8655,87.9182,87150.0
2020-09-10 12:50:00,100.09,100.24,100.07,100.22,64992.0,87.9094,88.0411,87.8918,88.0236,64992.0
2020-09-10 12:55:00,100.22,100.29,100.15,100.21,74479.0,88.0236,88.0851,87.9621,88.0148,74479.0
2020-09-10 13:00:00,100.21,100.29,100.12,100.25,87761.0,88.0148,88.0851,87.9357,88.0499,87761.0
2020-09-10 13:05:00,100.27,100.41,100.19,100.4,83284.0,88.0675,88.1904,87.9972,88.1817,83284.0
2020-09-10 13:10:00,100.4,100.43,100.27,100.31,63982.0,88.1817,88.208,88.0675,88.1026,63982.0
2020-09-10 13:15:00,100.3,100.49,100.3,100.48,89587.0,88.0938,88.2607,88.0938,88.2519,89587.0
2020-09-10 13:20:00,100.47,100.48,100.38,100.39,63539.0,88.2431,88.2519,88.1641,88.1729,63539.0
2020-09-10 13:25:00,100.38,100.42,100.24,100.33,83600.0,88.1641,88.1992,88.0411,88.1202,83600.0
2020-09-10 13:30:00,100.33,100.54,100.32,100.5,74326.0,88.1202,88.3046,88.1114,88.2695,74326.0
2020-09-10 13:35:00,100.52,100.56,100.36,100.38,66689.0,88.2871,88.3222,88.1465,88.1641,66689.0
2020-09-10 13:40:00,100.37,100.4,100.25,100.26,67514.0,88.1553,88.1817,88.0499,88.0587,67514.0
2020-09-10 13:45:00,100.27,100.32,100.13,100.19,73710.0,88.0675,88.1114,87.9445,87.9972,73710.0
2020-09-10 13:50:00,100.2,100.25,100.12,100.14,65225.0,88.006,88.0499,87.9357,87.9533,65225.0
2020-09-10 13:55:00,100.15,100.31,100.15,100.28,59805.0,87.9621,88.1026,87.9621,88.0763,59805.0
2020-09-10 14:00:00,100.26,100.55,100.25,100.55,92061.0,88.0587,88.3134,88.0499,88.3134,92061.0
2020-09-10 14:05:00,100.54,100.65,100.51,100.63,93200.0,88.3046,88.4012,88.2783,88.3837,93200.0
2020-09-10 14:10:00,100.63,100.66,100.34,100.38,126042.0,88.3837,88.41,88.129,88.1641,126042.0
2020-09-10 14:15:00,100.38,100.38,100.11,100.16,231034.0,88.1641,88.1641,87.927,87.9709,231034.0
2020-09-10 14:20:00,100.15,100.26,100.04,100.07,126316.0,87.9621,88.0587,87.8655,87.8918,126316.0
2020-09-10 14:25:00,100.07,100.27,99.86,99.9,255117.0,87.8918,88.0675,87.7074,87.7425,255117.0
2020-09-10 14:30:00,99.89,100.02,99.8,99.94,155943.0,87.7337,87.8479,87.6547,87.7776,155943.0
2020-09-10 14:35:00,99.93,100.08,99.86,100.02,189475.0,87.7689,87.9006,87.7074,87.8479,189475.0
2020-09-10 14:40:00,100.0,100.0,99.72,99.72,122447.0,87.8303,87.8303,87.5844,87.5844,122447.0
2020-09-10 14:45:00,99.73,100.18,99.73,100.12,187104.0,87.5932,87.9884,87.5932,87.9357,187104.0
2020-09-10 14:50:00,100.12,100.16,99.86,99.91,124590.0,87.9357,87.9709,87.7074,87.7513,124590.0
2020-09-10 14:55:00,99.92,100.24,99.92,100.09,82432.0,87.7601,88.0411,87.7601,87.9094,82432.0
2020-09-10 15:00:00,100.11,100.19,99.99,100.02,70586.0,87.927,87.9972,87.8216,87.8479,70586.0
2020-09-10 15:05:00,100.04,100.32,100.04,100.13,126232.0,87.8655,88.1114,87.8655,87.9445,126232.0
2020-09-10 15:10:00,100.14,100.24,100.01,100.19,144491.0,87.9533,88.0411,87.8391,87.9972,144491.0
2020-09-10 15:15:00,100.18,100.19,99.83,99.83,202932.0,87.9884,87.9972,87.681,87.681,202932.0
2020-09-10 15:20:00,99.84,99.92,99.73,99.77,149685.0,87.6898,87.7601,87.5932,87.6283,149685.0
2020-09-10 15:25:00,99.77,100.05,99.64,99.98,206239.0,87.6283,87.8743,87.5142,87.8128,206239.0
2020-09-10 15:30:00,99.99,100.03,99.88,99.91,204141.0,87.8216,87.8567,87.7249,87.7513,204141.0
2020-09-10 15:35:00,99.91,100.01,99.82,100.01,131765.0,87.7513,87.8391,87.6722,87.8391,131765.0
2020-09-10 15:40:00,100.01,100.32,99.97,100.26,146223.0,87.8391,88.1114,87.804,88.0587,146223.0
2020-09-10 15:45:00,100.24,100.26,99.86,99.95,176792.0,88.0411,88.0587,87.7074,87.7864,176792.0
2020-09-10 15:50:00,99.94,100.19,99.77,100.16,257140.0,87.7776,87.9972,87.6283,87.9709,257140.0
2020-09-10 15:55:00,100.15,100.25,99.78,99.81,400556.0,87.9621,88.0499,87.6371,87.6635,400556.0
2020-09-11 09:30:00,99.95,100.23,99.78,100.07,560646.0,87.7864,88.0324,87.6371,87.8918,560646.0
2020-09-11 09:35:00,100.1,100.29,99.85,100.03,159251.0,87.9182,88.0851,87.6986,87.8567,159251.0
2020-09-11 09:40:00,100.0,100.09,99.72,100.01,191912.0,87.8303,87.9094,87.5844,87.8391,191912.0
2020-09-11 09:45:00,99.99,100.11,99.85,100.03,228956.0,87.8216,87.927,87.6986,87.8567,228956.0
2020-09-11 09:50:00,100.02,100.33,99.84,100.05,232194.0,87.8479,88.1202,87.6898,87.8743,232194.0
2020-09-11 09:55:00,100.06,100.07,99.62,99.68,176697.0,87.883,87.8918,87.4966,87.5493,176697.0
2020-09-11 10:00:00,99.66,99.93,99.59,99.93,160973.0,87.5317,87.7689,87.4702,87.7689,160973.0
2020-09-11 10:05:00,99.91,100.18,99.87,100.03,129337.0,87.7513,87.9884,87.7162,87.8567,129337.0
2020-09-11 10:10:00,100.02,100.13,99.82,100.09,156880.0,87.8479,87.9445,87.6722,87.9094,156880.0
2020-09-11 10:15:00,100.09,100.3,99.96,100.12,166984.0,87.9094,88.0938,87.7952,87.9357,166984.0
2020-09-11 10:20:00,100.12,100.2,99.99,100.15,119269.0,87.9357,88.006,87.8216,87.9621,119269.0
2020-09-11 10:25:00,100.16,100.29,100.01,100.01,95611.0,87.9709,88.0851,87.8391,87.8391,95611.0
2020-09-11 10:30:00,100.03,100.13,99.88,99.9,73831.0,87.8567,87.9445,87.7249,87.7425,73831.0
2020-09-11 10:35:00,99.9,100.17,99.88,100.13,116481.0,87.7425,87.9797,87.7249,87.9445,116481.0
2020-09-11 10:40:00,100.13,100.4,100.08,100.32,153334.0,87.9445,88.1817,87.9006,88.1114,153334.0
2020-09-11 10:45:00,100.31,100.31,100.11,100.23,113288.0,88.1026,88.1026,87.927,88.0324,113288.0
2020-09-11 10:50:00,100.23,100.26,100.13,100.2,70552.0,88.0324,88.0587,87.9445,88.006,70552.0
2020-09-11 10:55:00,100.22,100.32,100.19,100.23,72143.0,88.0236,88.1114,87.9972,88.0324,72143.0
2020-09-11 11:00:00,100.23,100.54,100.14,100.48,93752.0,88.0324,88.3046,87.9533,88.2519,93752.0
2020-09-11 11:05:00,100.51,100.54,100.42,100.53,59754.0,88.2783,88.3046,88.1992,88.2958,59754.0
2020-09-11 11:10:00,100.52,100.6,100.44,100.46,61878.0,88.2871,88.3573,88.2168,88.2344,61878.0
2020-09-11 11:15:00,100.45,100.58,100.38,100.52,63912.0,88.2256,88.3398,88.1641,88.2871,63912.0
2020-09-11 11:20:00,100.53,100.53,100.29,100.51,85299.0,88.2958,88.2958,88.0851,88.2783,85299.0
2020-09-11 11:25:00,100.51,100.65,100.43,100.5,124586.0,88.2783,88.4012,88.208,88.2695,124586.0
2020-09-11 11:30:00,100.51,100.59,100.42,100.47,55801.0,88.2783,88.3485,88.1992,88.2431,55801.0
2020-09-11 11:35:00,100.48,100.63,100.45,100.46,70129.0,88.2519,88.3837,88.2256,88.2344,70129.0
2020-09-11 11:40:00,100.48,100.52,100.34,100.42,62248.0,88.2519,88.2871,88.129,88.1992,62248.0
2020-09-11 11:45:00,100.43,100.48,100.36,100.41,61481.0,88.208,88.2519,88.1465,88.1904,61481.0
2020-09-11 11:50:00,100.41,100.56,100.39,100.51,96146.0,88.1904,88.3222,88.1729,88.2783,96146.0
2020-09-11 11:55:00,100.51,100.69,100.47,100.63,138796.0,88.2783,88.4364,88.2431,88.3837,138796.0
2020-09-11 12:00:00,100.63,100.88,100.51,100.78,130136.0,88.3837,88.6033,88.2783,88.5154,130136.0
2020-09-11 12:05:00,100.77,101.11,100.77,101.07,149446.0,88.5066,88.8053,88.5066,88.7701,149446.0
2020-09-11 12:10:00,101.06,101.14,101.0,101.04,102467.0,88.7613,88.8316,88.7086,88.7438,102467.0
2020-09-11 12:15:00,101.04,101.08,100.91,100.98,91229.0,88.7438,88.7789,88.6296,88.6911,91229.0
2020-09-11 12:20:00,100.98,101.18,100.93,101.13,130895.0,88.6911,88.8667,88.6472,88.8228,130895.0
2020-09-11 12:25:00,101.11,101.13,101.05,101.08,67048.0,88.8053,88.8228,88.7526,88.7789,67048.0
2020-09-11 12:30:00,101.06,101.09,100.78,100.8,109315.0,88.7613,88.7877,88.5154,88.533,109315.0
2020-09-11 12:35:00,100.8,100.86,100.6,100.62,102660.0,88.533,88.5857,88.3573,88.3749,102660.0
2020-09-11 12:40:00,100.62,100.63,100.42,100.45,113019.0,88.3749,88.3837,88.1992,88.2256,113019.0
2020-09-11 12:45:00,100.45,100.61,100.44,100.56,75611.0,88.2256,88.3661,88.2168,88.3222,75611.0
2020-09-11 12:50:00,100.59,100.7,100.58,100.67,94970.0,88.3485,88.4452,88.3398,88.4188,94970.0
2020-09-11 12:55:00,100.66,100.69,100.37,100.41,88378.0,88.41,88.4364,88.1553,88.1904,88378.0
2020-09-11 13:00:00,100.41,100.5,100.33,100.36,70527.0,88.1904,88.2695,88.1202,88.1465,70527.0
2020-09-11 13:05:00,100.37,100.4,100.14,100.23,96797.0,88.1553,88.1817,87.9533,88.0324,96797.0
2020-09-11 13:10:00,100.23,100.25,100.13,100.21,90460.0,88.0324,88.0499,87.9445,88.0148,90460.0
2020-09-11 13:15:00,100.21,100.35,100.04,100.19,146866.0,88.0148,88.1378,87.8655,87.9972,146866.0
2020-09-11 13:20:00,100.21,100.24,100.1,100.13,54964.0,88.0148,88.0411,87.9182,87.9445,54964.0
2020-09-11 13:25:00,100.12,100.17,100.01,100.09,104308.0,87.9357,87.9797,87.8391,87.9094,104308.0
2020-09-11 13:30:00,100.09,100.17,100.02,100.14,173525.0,87.9094,87.9797,87.8479,87.9533,173525.0
2020-09-11 13:35:00,100.16,100.33,100.16,100.22,123688.0,87.9709,88.1202,87.9709,88.0236,123688.0
2020-09-11 13:40:00,100.22,100.35,100.12,100.3,82086.0,88.0236,88.1378,87.9357,88.0938,82086.0
2020-09-11 13:45:00,100.29,100.35,100.19,100.23,76484.0,88.0851,88.1378,87.9972,88.0324,76484.0
2020-09-11 13:50:00,100.24,100.31,100.19,100.24,108421.0,88.0411,88.1026,87.9972,88.0411,108421.0
2020-09-11 13:55:00,100.23,100.25,100.12,100.13,102630.0,88.0324,88.0499,87.9357,87.9445,102630.0
2020-09-11 14:00:00,100.15,100.16,99.99,100.13,110268.0,87.9621,87.9709,87.8216,87.9445,110268.0
2020-09-11 14:05:00,100.14,100.28,100.11,100.22,88422.0,87.9533,88.0763,87.927,88.0236,88422.0
2020-09-11 14:10:00,100.21,100.44,100.18,100.44,98939.0,88.0148,88.2168,87.9884,88.2168,98939.0
2020-09-11 14:15:00,100.45,100.52,100.37,100.45,79579.0,88.2256,88.2871,88.1553,88.2256,79579.0
2020-09-11 14:20:00,100.44,100.53,100.33,100.44,72464.0,88.2168,88.2958,88.1202,88.2168,72464.0
2020-09-11 14:25:00,100.46,100.54,100.39,100.4,46155.0,88.2344,88.3046,88.1729,88.1817,46155.0
2020-09-11 14:30:00,100.41,100.56,100.4,100.53,87885.0,88.1904,88.3222,88.1817,88.2958,87885.0
2020-09-11 14:35:00,100.54,100.72,100.51,100.65,108403.0,88.3046,88.4627,88.2783,88.4012,108403.0
2020-09-11 14:40:00,100.67,100.73,100.55,100.67,108164.0,88.4188,88.4715,88.3134,88.4188,108164.0
2020-09-11 14:45:00,100.68,100.68,100.55,100.56,71099.0,88.4276,88.4276,88.3134,88.3222,71099.0
2020-09-11 14:50:00,100.57,100.67,100.55,100.6,101912.0,88.331,88.4188,88.3134,88.3573,101912.0
2020-09-11 14:55:00,100.59,100.72,100.56,100.63,88904.0,88.3485,88.4627,88.3222,88.3837,88904.0
2020-09-11 15:00:00,100.63,100.7,100.5,100.58,98316.0,88.3837,88.4452,88.2695,88.3398,98316.0
2020-09-11 15:05:00,100.59,100.62,100.49,100.51,64362.0,88.3485,88.3749,88.2607,88.2783,64362.0
2020-09-11 15:10:00,100.5,100.61,100.4,100.58,127997.0,88.2695,88.3661,88.1817,88.3398,127997.0
2020-09-11 15:15:00,100.58,100.87,100.58,100.83,127657.0,88.3398,88.5945,88.3398,88.5593,127657.0
2020-09-11 15:20:00,100.84,101.11,100.81,101.01,136354.0,88.5681,88.8053,88.5418,88.7174,136354.0
2020-09-11 15:25:00,101.01,101.1,100.99,101.06,129427.0,88.7174,88.7965,88.6999,88.7613,129427.0
2020-09-11 15:30:00,101.06,101.26,101.06,101.18,173888.0,88.7613,88.937,88.7613,88.8667,173888.0
2020-09-11 15:35:00,101.19,101.2,101.06,101.09,134329.0,88.8755,88.8843,88.7613,88.7877,134329.0
2020-09-11 15:40:00,101.08,101.2,101.02,101.2,132771.0,88.7789,88.8843,88.7262,88.8843,132771.0
2020-09-11 15:45:00,101.2,101.3,101.1,101.24,173867.0,88.8843,88.9721,88.7965,88.9194,173867.0
2020-09-11 15:50:00,101.22,101.36,101.09,101.09,284940.0,88.9019,89.0248,88.7877,88.7877,284940.0
2020-09-11 15:55:00,101.1,101.24,100.97,101.06,674424.0,88.7965,88.9194,88.6823,88.7613,674424.0
2020-09-14 09:30:00,101.51,101.69,101.38,101.59,353020.0,89.1566,89.3147,89.0424,89.2268,353020.0
2020-09-14 09:35:00,101.59,102.08,101.37,102.06,236234.0,89.2268,89.6572,89.0336,89.6396,236234.0
2020-09-14 09:40:00,102.05,102.4,102.01,102.36,239464.0,89.6309,89.9383,89.5957,89.9031,239464.0
2020-09-14 09:45:00,102.37,102.69,102.29,102.65,270828.0,89.9119,90.193,89.8417,90.1578,270828.0
2020-09-14 09:50:00,102.65,102.82,102.58,102.82,172246.0,90.1578,90.3072,90.0964,90.3072,172246.0
2020-09-14 09:55:00,102.82,102.94,102.71,102.84,233388.0,90.3072,90.4126,90.2105,90.3247,233388.0
2020-09-14 10:00:00,102.87,103.09,102.86,102.98,386561.0,90.3511,90.5443,90.3423,90.4477,386561.0
2020-09-14 10:05:00,102.99,103.29,102.98,103.12,180067.0,90.4565,90.72,90.4477,90.5707,180067.0
2020-09-14 10:10:00,103.12,103.22,102.86,102.91,187583.0,90.5707,90.6585,90.3423,90.3862,187583.0
2020-09-14 10:15:00,102.92,103.28,102.89,103.27,203636.0,90.395,90.7112,90.3686,90.7024,203636.0
2020-09-14 10:20:00,103.26,103.28,103.06,103.15,153364.0,90.6936,90.7112,90.518,90.597,153364.0
2020-09-14 10:25:00,103.14,103.2,102.96,103.08,162438.0,90.5882,90.6409,90.4301,90.5355,162438.0
2020-09-14 10:30:00,103.05,103.19,102.94,103.01,132577.0,90.5092,90.6321,90.4126,90.474,132577.0
2020-09-14 10:35:00,103.01,103.09,102.7,102.74,136362.0,90.474,90.5443,90.2018,90.2369,136362.0
2020-09-14 10:40:00,102.74,103.14,102.74,103.03,98034.0,90.2369,90.5882,90.2369,90.4916,98034.0
2020-09-14 10:45:00,103.05,103.28,103.04,103.28,129339.0,90.5092,90.7112,90.5004,90.7112,129339.0
2020-09-14 10:50:00,103.28,103.46,103.13,103.15,206791.0,90.7112,90.8693,90.5794,90.597,206791.0
2020-09-14 10:55:00,103.15,103.2,102.87,102.89,118592.0,90.597,90.6409,90.3511,90.3686,118592.0
2020-09-14 11:00:00,102.9,103.11,102.89,103.02,99035.0,90.3774,90.5619,90.3686,90.4828,99035.0
2020-09-14 11:05:00,103.01,103.16,102.96,103.1,93023.0,90.474,90.6058,90.4301,90.5531,93023.0
2020-09-14 11:10:00,103.09,103.17,103.04,103.13,67368.0,90.5443,90.6146,90.5004,90.5794,67368.0
2020-09-14 11:15:00,103.13,103.23,102.88,102.96,91115.0,90.5794,90.6673,90.3599,90.4301,91115.0
2020-09-14 11:20:00,102.96,102.99,102.82,102.97,80790.0,90.4301,90.4565,90.3072,90.4389,80790.0
2020-09-14 11:25:00,102.95,102.95,102.78,102.79,65840.0,90.4213,90.4213,90.272,90.2808,65840.0
2020-09-14 11:30:00,102.78,102.85,102.69,102.71,97622.0,90.272,90.3335,90.193,90.2105,97622.0
2020-09-14 11:35:00,102.71,102.82,102.54,102.8,89003.0,90.2105,90.3072,90.0612,90.2896,89003.0
2020-09-14 11:40:00,102.79,102.83,102.63,102.7,51071.0,90.2808,90.3159,90.1403,90.2018,51071.0
2020-09-14 11:45:00,102.69,102.7,102.57,102.59,64318.0,90.193,90.2018,90.0876,90.1051,64318.0
2020-09-14 11:50:00,102.58,102.59,102.3,102.43,132675.0,90.0964,90.1051,89.8504,89.9646,132675.0
2020-09-14 11:55:00,102.42,102.43,102.23,102.26,71128.0,89.9558,89.9646,89.789,89.8153,71128.0
2020-09-14 12:00:00,102.25,102.39,102.25,102.32,52191.0,89.8065,89.9295,89.8065,89.868,52191.0
2020-09-14 12:05:00,102.34,102.41,102.27,102.36,68337.0,89.8856,89.9471,89.8241,89.9031,68337.0
2020-09-14 12:10:00,102.34,102.41,102.25,102.37,62362.0,89.8856,89.9471,89.8065,89.9119,62362.0
2020-09-14 12:15:00,102.36,102.43,102.3,102.42,90884.0,89.9031,89.9646,89.8504,89.9558,90884.0
2020-09-14 12:20:00,102.42,102.53,102.4,102.44,103657.0,89.9558,90.0525,89.9383,89.9734,103657.0
2020-09-14 12:25:00,102.44,102.6,102.43,102.57,56502.0,89.9734,90.1139,89.9646,90.0876,56502.0
2020-09-14 12:30:00,102.55,102.69,102.51,102.65,64949.0,90.07,90.193,90.0349,90.1578,64949.0
2020-09-14 12:35:00,102.66,102.78,102.65,102.76,76320.0,90.1666,90.272,90.1578,90.2545,76320.0
2020-09-14 12:40:00,102.75,102.81,102.61,102.63,61140.0,90.2457,90.2984,90.1227,90.1403,61140.0
2020-09-14 12:45:00,102.62,102.71,102.47,102.54,72369.0,90.1315,90.2105,89.9998,90.0612,72369.0
2020-09-14 12:50:00,102.54,102.77,102.51,102.75,77368.0,90.0612,90.2632,90.0349,90.2457,77368.0
2020-09-14 12:55:00,102.76,102.83,102.75,102.8,62537.0,90.2545,90.3159,90.2457,90.2896,62537.0
2020-09-14 13:00:00,102.8,102.91,102.79,102.79,111350.0,90.2896,90.3862,90.2808,90.2808,111350.0
2020-09-14 13:05:00,102.77,102.77,102.55,102.56,82723.0,90.2632,90.2632,90.07,90.0788,82723.0
2020-09-14 13:10:00,102.56,102.64,102.44,102.62,97295.0,90.0788,90.1491,89.9734,90.1315,97295.0
2020-09-14 13:15:00,102.63,102.72,102.59,102.67,86128.0,90.1403,90.2193,90.1051,90.1754,86128.0
2020-09-14 13:20:00,102.68,102.74,102.59,102.65,278601.0,90.1842,90.2369,90.1051,90.1578,278601.0
2020-09-14 13:25:00,102.65,102.66,102.47,102.52,75371.0,90.1578,90.1666,89.9998,90.0437,75371.0
2020-09-14 13:30:00,102.52,102.57,102.42,102.42,127131.0,90.0437,90.0876,89.9558,89.9558,127131.0
2020-09-14 13:35:00,102.42,102.42,102.05,102.12,136418.0,89.9558,89.9558,89.6309,89.6923,136418.0
2020-09-14 13:40:00,102.11,102.11,101.62,101.8,248375.0,89.6836,89.6836,89.2532,89.4113,248375.0
2020-09-14 13:45:00,101.8,102.01,101.79,101.93,122771.0,89.4113,89.5957,89.4025,89.5255,122771.0
2020-09-14 13:50:00,101.95,102.28,101.94,102.27,77370.0,89.543,89.8329,89.5343,89.8241,77370.0
2020-09-14 13:55:00,102.26,102.28,102.11,102.14,101802.0,89.8153,89.8329,89.6836,89.7099,101802.0
2020-09-14 14:00:00,102.15,102.39,102.13,102.33,102526.0,89.7187,89.9295,89.7011,89.8768,102526.0
2020-09-14 14:05:00,102.32,102.47,102.29,102.45,125949.0,89.868,89.9998,89.8417,89.9822,125949.0
2020-09-14 14:10:00,102.45,102.51,102.41,102.48,52685.0,89.9822,90.0349,89.9471,90.0085,52685.0
2020-09-14 14:15:00,102.49,102.63,102.47,102.5,90982.0,90.0173,90.1403,89.9998,90.0261,90982.0
2020-09-14 14:20:00,102.53,102.54,102.37,102.51,89952.0,90.0525,90.0612,89.9119,90.0349,89952.0
2020-09-14 14:25:00,102.51,102.57,102.41,102.45,146909.0,90.0349,90.0876,89.9471,89.9822,146909.0
2020-09-14 14:30:00,102.47,102.47,102.15,102.26,182745.0,89.9998,89.9998,89.7187,89.8153,182745.0
2020-09-14 14:35:00,102.25,102.36,102.11,102.18,147987.0,89.8065,89.9031,89.6836,89.745,147987.0
2020-09-14 14:40:00,102.19,102.42,102.19,102.39,153904.0,89.7538,89.9558,89.7538,89.9295,153904.0
2020-09-14 14:45:00,102.39,102.55,102.37,102.53,96096.0,89.9295,90.07,89.9119,90.0525,96096.0
2020-09-14 14:50:00,102.54,102.56,102.19,102.22,166322.0,90.0612,90.0788,89.7538,89.7802,166322.0
2020-09-14 14:55:00,102.22,102.37,102.02,102.27,200292.0,89.7802,89.9119,89.6045,89.8241,200292.0
2020-09-14 15:00:00,102.28,102.36,102.16,102.25,152485.0,89.8329,89.9031,89.7275,89.8065,152485.0
2020-09-14 15:05:00,102.26,102.44,102.18,102.43,144948.0,89.8153,89.9734,89.745,89.9646,144948.0
2020-09-14 15:10:00,102.42,102.42,102.17,102.32,139861.0,89.9558,89.9558,89.7363,89.868,139861.0
2020-09-14 15:15:00,102.31,102.33,102.17,102.28,151206.0,89.8592,89.8768,89.7363,89.8329,151206.0
2020-09-14 15:20:00,102.28,102.31,102.13,102.22,205019.0,89.8329,89.8592,89.7011,89.7802,205019.0
2020-09-14 15:25:00,102.24,102.44,102.2,102.43,162307.0,89.7977,89.9734,89.7626,89.9646,162307.0
2020-09-14 15:30:00,102.44,102.48,102.29,102.46,171615.0,89.9734,90.0085,89.8417,89.991,171615.0
2020-09-14 15:35:00,102.45,102.56,102.3,102.51,199146.0,89.9822,90.0788,89.8504,90.0349,199146.0
2020-09-14 15:40:00,102.52,102.79,102.52,102.73,183013.0,90.0437,90.2808,90.0437,90.2281,183013.0
2020-09-14 15:45:00,102.74,103.03,102.67,103.0,272473.0,90.2369,90.4916,90.1754,90.4653,272473.0
2020-09-14 15:50:00,102.99,103.11,102.83,102.83,491923.0,90.4565,90.5619,90.3159,90.3159,491923.0
2020-09-14 15:55:00,102.83,102.9,102.43,102.46,629690.0,90.3159,90.3774,89.9646,89.991,629690.0
2020-09-15 09:30:00,102.77,102.8,101.95,101.98,469973.0,90.2632,90.2896,89.543,89.5694,469973.0
2020-09-15 09:35:00,101.96,102.15,101.74,101.91,283085.0,89.5518,89.7187,89.3586,89.5079,283085.0
2020-09-15 09:40:00,101.9,102.08,101.79,101.85,282779.0,89.4991,89.6572,89.4025,89.4552,282779.0
2020-09-15 09:45:00,101.84,101.86,101.22,101.33,381478.0,89.4464,89.464,88.9019,88.9985,381478.0
2020-09-15 09:50:00,101.33,101.59,101.13,101.21,342865.0,88.9985,89.2268,88.8228,88.8931,342865.0
2020-09-15 09:55:00,101.24,101.37,100.97,101.13,439248.0,88.9194,89.0336,88.6823,88.8228,439248.0
2020-09-15 10:00:00,101.12,101.59,101.09,101.54,265742.0,88.814,89.2268,88.7877,89.1829,265742.0
2020-09-15 10:05:00,101.54,101.65,101.37,101.49,157118.0,89.1829,89.2795,89.0336,89.139,157118.0
2020-09-15 10:10:00,101.51,101.79,101.35,101.74,213016.0,89.1566,89.4025,89.0161,89.3586,213016.0
2020-09-15 10:15:00,101.76,102.18,101.73,102.13,210660.0,89.3762,89.745,89.3498,89.7011,210660.0
2020-09-15 10:20:00,102.14,102.24,101.98,102.06,146198.0,89.7099,89.7977,89.5694,89.6396,146198.0
2020-09-15 10:25:00,102.05,102.2,101.98,102.12,136121.0,89.6309,89.7626,89.5694,89.6923,136121.0
2020-09-15 10:30:00,102.14,102.45,102.02,102.17,141025.0,89.7099,89.9822,89.6045,89.7363,141025.0
2020-09-15 10:35:00,102.16,102.52,102.15,102.5,99452.0,89.7275,90.0437,89.7187,90.0261,99452.0
2020-09-15 10:40:00,102.48,102.85,101.61,101.61,652561.0,90.0085,90.3335,89.2444,89.2444,652561.0
2020-09-15 10:45:00,101.62,101.65,101.1,101.44,558307.0,89.2532,89.2795,88.7965,89.0951,558307.0
2020-09-15 10:50:00,101.45,101.6,100.59,100.88,591464.0,89.1039,89.2356,88.3485,88.6033,591464.0
2020-09-15 10:55:00,100.89,101.35,100.88,101.06,318538.0,88.612,89.0161,88.6033,88.7613,318538.0
2020-09-15 11:00:00,101.06,101.24,100.94,100.98,201057.0,88.7613,88.9194,88.6559,88.6911,201057.0
2020-09-15 11:05:00,100.98,101.14,100.83,100.91,227273.0,88.6911,88.8316,88.5593,88.6296,227273.0
2020-09-15 11:10:00,100.92,101.06,100.82,101.02,267242.0,88.6384,88.7613,88.5506,88.7262,267242.0
2020-09-15 11:15:00,101.02,101.04,100.74,100.8,180501.0,88.7262,88.7438,88.4803,88.533,180501.0
2020-09-15 11:20:00,100.79,100.99,100.68,100.88,280593.0,88.5242,88.6999,88.4276,88.6033,280593.0
2020-09-15 11:25:00,100.89,100.93,100.61,100.62,290692.0,88.612,88.6472,88.3661,88.3749,290692.0
2020-09-15 11:30:00,100.61,100.62,100.29,100.42,323873.0,88.3661,88.3749,88.0851,88.1992,323873.0
2020-09-15 11:35:00,100.46,100.58,100.33,100.57,241172.0,88.2344,88.3398,88.1202,88.331,241172.0
2020-09-15 11:40:00,100.57,100.58,100.33,100.37,197120.0,88.331,88.3398,88.1202,88.1553,197120.0
2020-09-15 11:45:00,100.37,100.4,100.12,100.22,208576.0,88.1553,88.1817,87.9357,88.0236,208576.0
2020-09-15 11:50:00,100.2,100.44,100.2,100.32,232125.0,88.006,88.2168,88.006,88.1114,232125.0
2020-09-15 11:55:00,100.31,100.53,100.29,100.48,129046.0,88.1026,88.2958,88.0851,88.2519,129046.0
2020-09-15 12:00:00,100.48,100.51,100.38,100.45,179545.0,88.2519,88.2783,88.1641,88.2256,179545.0
2020-09-15 12:05:00,100.44,100.48,100.34,100.37,168516.0,88.2168,88.2519,88.129,88.1553,168516.0
2020-09-15 12:10:00,100.37,100.53,100.37,100.52,137704.0,88.1553,88.2958,88.1553,88.2871,137704.0
2020-09-15 12:15:00,100.52,100.57,100.29,100.31,121887.0,88.2871,88.331,88.0851,88.1026,121887.0
2020-09-15 12:20:00,100.3,100.35,100.18,100.26,164525.0,88.0938,88.1378,87.9884,88.0587,164525.0
2020-09-15 12:25:00,100.25,100.35,100.24,100.28,119094.0,88.0499,88.1378,88.0411,88.0763,119094.0
2020-09-15 12:30:00,100.27,100.63,100.26,100.62,116703.0,88.0675,88.3837,88.0587,88.3749,116703.0
2020-09-15 12:35:00,100.63,100.68,100.49,100.57,94590.0,88.3837,88.4276,88.2607,88.331,94590.0
2020-09-15 12:40:00,100.59,100.6,100.48,100.54,61135.0,88.3485,88.3573,88.2519,88.3046,61135.0
2020-09-15 12:45:00,100.54,100.8,100.51,100.74,132685.0,88.3046,88.533,88.2783,88.4803,132685.0
2020-09-15 12:50:00,100.73,100.75,100.6,100.7,57523.0,88.4715,88.4891,88.3573,88.4452,57523.0
2020-09-15 12:55:00,100.7,100.72,100.62,100.69,56993.0,88.4452,88.4627,88.3749,88.4364,56993.0
2020-09-15 13:00:00,100.7,100.88,100.62,100.87,103737.0,88.4452,88.6033,88.3749,88.5945,103737.0
2020-09-15 13:05:00,100.88,100.88,100.7,100.82,57382.0,88.6033,88.6033,88.4452,88.5506,57382.0
2020-09-15 13:10:00,100.82,100.91,100.76,100.91,77170.0,88.5506,88.6296,88.4979,88.6296,77170.0
2020-09-15 13:15:00,100.9,100.9,100.65,100.68,135200.0,88.6208,88.6208,88.4012,88.4276,135200.0
2020-09-15 13:20:00,100.65,100.65,100.35,100.36,189818.0,88.4012,88.4012,88.1378,88.1465,189818.0
2020-09-15 13:25:00,100.36,100.37,100.1,100.19,282075.0,88.1465,88.1553,87.9182,87.9972,282075.0
2020-09-15 13:30:00,100.2,100.29,100.08,100.23,211377.0,88.006,88.0851,87.9006,88.0324,211377.0
2020-09-15 13:35:00,100.23,100.41,100.23,100.3,129478.0,88.0324,88.1904,88.0324,88.0938,129478.0
2020-09-15 13:40:00,100.29,100.39,100.27,100.34,72244.0,88.0851,88.1729,88.0675,88.129,72244.0
2020-09-15 13:45:00,100.33,100.37,100.22,100.23,76491.0,88.1202,88.1553,88.0236,88.0324,76491.0
2020-09-15 13:50:00,100.23,100.26,100.16,100.22,113528.0,88.0324,88.0587,87.9709,88.0236,113528.0
2020-09-15 13:55:00,100.22,100.25,100.12,100.22,225881.0,88.0236,88.0499,87.9357,88.0236,225881.0
2020-09-15 14:00:00,100.23,100.27,100.14,100.18,144185.0,88.0324,88.0675,87.9533,87.9884,144185.0
2020-09-15 14:05:00,100.18,100.23,100.12,100.16,92025.0,87.9884,88.0324,87.9357,87.9709,92025.0
2020-09-15 14:10:00,100.15,100.15,100.04,100.05,152583.0,87.9621,87.9621,87.8655,87.8743,152583.0
2020-09-15 14:15:00,100.04,100.13,100.03,100.13,99103.0,87.8655,87.9445,87.8567,87.9445,99103.0
2020-09-15 14:20:00,100.12,100.17,100.05,100.06,132788.0,87.9357,87.9797,87.8743,87.883,132788.0
2020-09-15 14:25:00,100.06,100.13,100.03,100.08,127623.0,87.883,87.9445,87.8567,87.9006,127623.0
2020-09-15 14:30:00,100.07,100.07,99.97,100.03,219601.0,87.8918,87.8918,87.804,87.8567,219601.0
2020-09-15 14:35:00,100.03,100.07,99.93,99.95,101847.0,87.8567,87.8918,87.7689,87.7864,101847.0
2020-09-15 14:40:00,99.95,100.01,99.93,99.98,120502.0,87.7864,87.8391,87.7689,87.8128,120502.0
2020-09-15 14:45:00,99.98,100.01,99.9,99.9,138005.0,87.8128,87.8391,87.7425,87.7425,138005.0
2020-09-15 14:50:00,99.91,99.97,99.83,99.83,165696.0,87.7513,87.804,87.681,87.681,165696.0
2020-09-15 14:55:00,99.83,99.93,99.79,99.83,243638.0,87.681,87.7689,87.6459,87.681,243638.0
2020-09-15 15:00:00,99.83,99.87,99.76,99.78,187647.0,87.681,87.7162,87.6196,87.6371,187647.0
2020-09-15 15:05:00,99.77,99.79,99.64,99.72,221136.0,87.6283,87.6459,87.5142,87.5844,221136.0
2020-09-15 15:10:00,99.72,99.77,99.66,99.67,212185.0,87.5844,87.6283,87.5317,87.5405,212185.0
2020-09-15 15:15:00,99.67,99.83,99.66,99.74,230409.0,87.5405,87.681,87.5317,87.602,230409.0
2020-09-15 15:20:00,99.74,99.8,99.62,99.64,241013.0,87.602,87.6547,87.4966,87.5142,241013.0
2020-09-15 15:25:00,99.65,99.74,99.6,99.62,154196.0,87.5229,87.602,87.479,87.4966,154196.0
2020-09-15 15:30:00,99.62,99.68,99.55,99.62,336138.0,87.4966,87.5493,87.4351,87.4966,336138.0
2020-09-15 15:35:00,99.62,99.63,99.41,99.43,370184.0,87.4966,87.5054,87.3121,87.3297,370184.0
2020-09-15 15:40:00,99.43,99.68,99.37,99.63,428547.0,87.3297,87.5493,87.277,87.5054,428547.0
2020-09-15 15:45:00,99.62,99.64,99.45,99.54,283870.0,87.4966,87.5142,87.3473,87.4263,283870.0
2020-09-15 15:50:00,99.54,99.58,99.37,99.4,442556.0,87.4263,87.4615,87.277,87.3034,442556.0
2020-09-15 15:55:00,99.39,99.49,99.14,99.27,972247.0,87.2946,87.3824,87.075,87.1892,972247.0
2020-09-16 09:30:00,99.43,99.58,98.76,99.27,726738.0,87.3297,87.4615,86.7412,87.1892,726738.0
2020-09-16 09:35:00,99.3,99.75,99.05,99.74,394383.0,87.2155,87.6108,86.996,87.602,394383.0
2020-09-16 09:40:00,99.71,99.73,98.94,99.07,298308.0,87.5756,87.5932,86.8993,87.0135,298308.0
2020-09-16 09:45:00,99.06,99.53,99.0,99.38,214112.0,87.0047,87.4175,86.952,87.2858,214112.0
2020-09-16 09:50:00,99.38,99.61,99.35,99.54,198914.0,87.2858,87.4878,87.2594,87.4263,198914.0
2020-09-16 09:55:00,99.54,99.77,99.5,99.61,118214.0,87.4263,87.6283,87.3912,87.4878,118214.0
2020-09-16 10:00:00,99.6,100.21,99.55,100.04,396876.0,87.479,88.0148,87.4351,87.8655,396876.0
2020-09-16 10:05:00,100.04,100.2,99.93,100.03,174682.0,87.8655,88.006,87.7689,87.8567,174682.0
2020-09-16 10:10:00,100.02,100.25,99.9,100.08,176789.0,87.8479,88.0499,87.7425,87.9006,176789.0
2020-09-16 10:15:00,100.07,100.6,100.05,100.45,368271.0,87.8918,88.3573,87.8743,88.2256,368271.0
2020-09-16 10:20:00,100.46,100.6,100.4,100.48,272633.0,88.2344,88.3573,88.1817,88.2519,272633.0
2020-09-16 10:25:00,100.46,100.52,99.97,100.13,278363.0,88.2344,88.2871,87.804,87.9445,278363.0
2020-09-16 10:30:00,100.14,100.35,100.05,100.21,193712.0,87.9533,88.1378,87.8743,88.0148,193712.0
2020-09-16 10:35:00,100.22,100.31,100.02,100.27,138588.0,88.0236,88.1026,87.8479,88.0675,138588.0
2020-09-16 10:40:00,100.27,100.44,100.23,100.43,126341.0,88.0675,88.2168,88.0324,88.208,126341.0
2020-09-16 10:45:00,100.43,100.49,100.33,100.39,152921.0,88.208,88.2607,88.1202,88.1729,152921.0
2020-09-16 10:50:00,100.39,100.47,100.25,100.31,161170.0,88.1729,88.2431,88.0499,88.1026,161170.0
2020-09-16 10:55:00,100.3,100.49,100.28,100.45,138454.0,88.0938,88.2607,88.0763,88.2256,138454.0
2020-09-16 11:00:00,100.44,100.76,100.44,100.76,238392.0,88.2168,88.4979,88.2168,88.4979,238392.0
2020-09-16 11:05:00,100.76,100.83,100.57,100.76,165741.0,88.4979,88.5593,88.331,88.4979,165741.0
2020-09-16 11:10:00,100.76,100.9,100.63,100.64,281627.0,88.4979,88.6208,88.3837,88.3925,281627.0
2020-09-16 11:15:00,100.63,100.99,100.63,100.92,313124.0,88.3837,88.6999,88.3837,88.6384,313124.0
2020-09-16 11:20:00,100.92,100.92,100.7,100.74,93141.0,88.6384,88.6384,88.4452,88.4803,93141.0
2020-09-16 11:25:00,100.75,100.9,100.73,100.83,91439.0,88.4891,88.6208,88.4715,88.5593,91439.0
2020-09-16 11:30:00,100.83,100.85,100.58,100.59,75239.0,88.5593,88.5769,88.3398,88.3485,75239.0
2020-09-16 11:35:00,100.6,100.7,100.48,100.64,83160.0,88.3573,88.4452,88.2519,88.3925,83160.0
2020-09-16 11:40:00,100.64,100.91,100.63,100.81,91476.0,88.3925,88.6296,88.3837,88.5418,91476.0
2020-09-16 11:45:00,100.81,100.82,100.67,100.74,78675.0,88.5418,88.5506,88.4188,88.4803,78675.0
2020-09-16 11:50:00,100.73,100.83,100.68,100.77,112630.0,88.4715,88.5593,88.4276,88.5066,112630.0
2020-09-16 11:55:00,100.76,100.77,100.64,100.67,56669.0,88.4979,88.5066,88.3925,88.4188,56669.0
2020-09-16 12:00:00,100.67,100.74,100.56,100.58,90555.0,88.4188,88.4803,88.3222,88.3398,90555.0
2020-09-16 12:05:00,100.56,100.6,100.49,100.51,75276.0,88.3222,88.3573,88.2607,88.2783,75276.0
2020-09-16 12:10:00,100.51,100.62,100.5,100.59,123516.0,88.2783,88.3749,88.2695,88.3485,123516.0
2020-09-16 12:15:00,100.58,100.58,100.37,100.39,108058.0,88.3398,88.3398,88.1553,88.1729,108058.0
2020-09-16 12:20:00,100.39,100.56,100.37,100.52,121212.0,88.1729,88.3222,88.1553,88.2871,121212.0
2020-09-16 12:25:00,100.53,100.54,100.43,100.46,56861.0,88.2958,88.3046,88.208,88.2344,56861.0
2020-09-16 12:30:00,100.46,100.49,100.37,100.37,81862.0,88.2344,88.2607,88.1553,88.1553,81862.0
2020-09-16 12:35:00,100.37,100.4,100.26,100.34,99946.0,88.1553,88.1817,88.0587,88.129,99946.0
2020-09-16 12:40:00,100.34,100.47,100.33,100.45,48645.0,88.129,88.2431,88.1202,88.2256,48645.0
2020-09-16 12:45:00,100.46,100.64,100.45,100.64,79671.0,88.2344,88.3925,88.2256,88.3925,79671.0
2020-09-16 12:50:00,100.62,100.8,100.62,100.69,106750.0,88.3749,88.533,88.3749,88.4364,106750.0
2020-09-16 12:55:00,100.69,100.8,100.45,100.45,119847.0,88.4364,88.533,88.2256,88.2256,119847.0
2020-09-16 13:00:00,100.47,100.57,100.3,100.38,99020.0,88.2431,88.331,88.0938,88.1641,99020.0
2020-09-16 13:05:00,100.38,100.41,100.33,100.34,47454.0,88.1641,88.1904,88.1202,88.129,47454.0
2020-09-16 13:10:00,100.33,100.38,100.32,100.33,47778.0,88.1202,88.1641,88.1114,88.1202,47778.0
2020-09-16 13:15:00,100.33,100.51,100.32,100.5,95725.0,88.1202,88.2783,88.1114,88.2695,95725.0
2020-09-16 13:20:00,100.52,100.59,100.48,100.53,65783.0,88.2871,88.3485,88.2519,88.2958,65783.0
2020-09-16 13:25:00,100.52,100.54,100.43,100.45,74147.0,88.2871,88.3046,88.208,88.2256,74147.0
2020-09-16 13:30:00,100.45,100.53,100.38,100.48,63331.0,88.2256,88.2958,88.1641,88.2519,63331.0
2020-09-16 13:35:00,100.47,100.59,100.44,100.58,224205.0,88.2431,88.3485,88.2168,88.3398,224205.0
2020-09-16 13:40:00,100.58,100.67,100.51,100.53,97117.0,88.3398,88.4188,88.2783,88.2958,97117.0
2020-09-16 13:45:00,100.53,100.84,100.52,100.71,97523.0,88.2958,88.5681,88.2871,88.4539,97523.0
2020-09-16 13:50:00,100.71,100.73,100.63,100.7,116355.0,88.4539,88.4715,88.3837,88.4452,116355.0
2020-09-16 13:55:00,100.7,100.85,100.42,100.42,102438.0,88.4452,88.5769,88.1992,88.1992,102438.0
2020-09-16 14:00:00,100.49,100.88,100.49,100.61,150200.0,88.2607,88.6033,88.2607,88.3661,150200.0
2020-09-16 14:05:00,100.61,100.64,100.47,100.62,151351.0,88.3661,88.3925,88.2431,88.3749,151351.0
2020-09-16 14:10:00,100.63,100.72,100.5,100.58,130670.0,88.3837,88.4627,88.2695,88.3398,130670.0
2020-09-16 14:15:00,100.58,100.92,100.54,100.74,210486.0,88.3398,88.6384,88.3046,88.4803,210486.0
2020-09-16 14:20:00,100.74,100.86,100.72,100.77,108620.0,88.4803,88.5857,88.4627,88.5066,108620.0
2020-09-16 14:25:00,100.78,100.81,100.62,100.7,122329.0,88.5154,88.5418,88.3749,88.4452,122329.0
2020-09-16 14:30:00,100.7,100.86,100.68,100.83,208585.0,88.4452,88.5857,88.4276,88.5593,208585.0
2020-09-16 14:35:00,100.83,101.1,100.77,100.98,356448.0,88.5593,88.7965,88.5066,88.6911,356448.0
2020-09-16 14:40:00,100.98,101.13,100.78,100.8,201352.0,88.6911,88.8228,88.5154,88.533,201352.0
2020-09-16 14:45:00,100.8,100.97,100.78,100.95,247165.0,88.533,88.6823,88.5154,88.6647,247165.0
2020-09-16 14:50:00,100.95,100.98,100.46,100.46,261539.0,88.6647,88.6911,88.2344,88.2344,261539.0
2020-09-16 14:55:00,100.45,100.48,100.24,100.41,177158.0,88.2256,88.2519,88.0411,88.1904,177158.0
2020-09-16 15:00:00,100.42,100.51,100.35,100.47,97492.0,88.1992,88.2783,88.1378,88.2431,97492.0
2020-09-16 15:05:00,100.46,100.47,99.97,99.98,199908.0,88.2344,88.2431,87.804,87.8128,199908.0
2020-09-16 15:10:00,99.99,100.03,99.6,99.91,264920.0,87.8216,87.8567,87.479,87.7513,264920.0
2020-09-16 15:15:00,99.91,100.0,99.67,100.0,203315.0,87.7513,87.8303,87.5405,87.8303,203315.0
2020-09-16 15:20:00,99.99,100.12,99.84,99.87,170466.0,87.8216,87.9357,87.6898,87.7162,170466.0
2020-09-16 15:25:00,99.86,100.16,99.86,99.92,127597.0,87.7074,87.9709,87.7074,87.7601,127597.0
2020-09-16 15:30:00,99.91,99.98,99.65,99.9,259117.0,87.7513,87.8128,87.5229,87.7425,259117.0
2020-09-16 15:35:00,99.9,100.06,99.81,99.89,202893.0,87.7425,87.883,87.6635,87.7337,202893.0
2020-09-16 15:40:00,99.88,99.95,99.7,99.89,184775.0,87.7249,87.7864,87.5669,87.7337,184775.0
2020-09-16 15:45:00,99.89,100.17,99.87,99.99,285588.0,87.7337,87.9797,87.7162,87.8216,285588.0
2020-09-16 15:50:00,100.03,100.16,99.62,99.7,302828.0,87.8567,87.9709,87.4966,87.5669,302828.0
2020-09-16 15:55:00,99.7,99.77,99.51,99.76,596823.0,87.5669,87.6283,87.4,87.6196,596823.0
2020-09-17 09:30:00,98.7,98.98,98.06,98.98,476706.0,86.6885,86.9345,86.1264,86.9345,476706.0
2020-09-17 09:35:00,98.99,99.22,98.82,99.14,179393.0,86.9433,87.1453,86.7939,87.075,179393.0
2020-09-17 09:40:00,99.16,99.35,98.56,98.61,214473.0,87.0926,87.2594,86.5656,86.6095,214473.0
2020-09-17 09:45:00,98.61,98.93,98.53,98.66,143984.0,86.6095,86.8906,86.5392,86.6534,143984.0
2020-09-17 09:50:00,98.66,98.93,98.51,98.66,168635.0,86.6534,86.8906,86.5217,86.6534,168635.0
2020-09-17 09:55:00,98.66,98.82,98.51,98.76,176540.0,86.6534,86.7939,86.5217,86.7412,176540.0
2020-09-17 10:00:00,98.77,98.78,98.35,98.52,206051.0,86.75,86.7588,86.3811,86.5305,206051.0
2020-09-17 10:05:00,98.51,98.73,98.46,98.51,191699.0,86.5217,86.7149,86.4778,86.5217,191699.0
2020-09-17 10:10:00,98.49,98.83,98.48,98.71,224518.0,86.5041,86.8027,86.4953,86.6973,224518.0
2020-09-17 10:15:00,98.7,98.95,98.69,98.86,113910.0,86.6885,86.9081,86.6798,86.8291,113910.0
2020-09-17 10:20:00,98.86,98.99,98.83,98.84,208906.0,86.8291,86.9433,86.8027,86.8115,208906.0
2020-09-17 10:25:00,98.84,98.95,98.73,98.84,150951.0,86.8115,86.9081,86.7149,86.8115,150951.0
2020-09-17 10:30:00,98.85,98.92,98.47,98.62,172867.0,86.8203,86.8818,86.4865,86.6183,172867.0
2020-09-17 10:35:00,98.63,98.73,98.6,98.65,96349.0,86.6271,86.7149,86.6007,86.6446,96349.0
2020-09-17 10:40:00,98.63,98.74,98.51,98.59,150883.0,86.6271,86.7237,86.5217,86.5919,150883.0
2020-09-17 10:45:00,98.59,98.89,98.56,98.76,125668.0,86.5919,86.8554,86.5656,86.7412,125668.0
2020-09-17 10:50:00,98.77,98.84,98.67,98.79,79351.0,86.75,86.8115,86.6622,86.7676,79351.0
2020-09-17 10:55:00,98.8,98.8,98.55,98.6,82416.0,86.7764,86.7764,86.5568,86.6007,82416.0
2020-09-17 11:00:00,98.6,98.92,98.59,98.9,85758.0,86.6007,86.8818,86.5919,86.8642,85758.0
2020-09-17 11:05:00,98.88,98.96,98.71,98.77,104964.0,86.8466,86.9169,86.6973,86.75,104964.0
2020-09-17 11:10:00,98.77,98.87,98.68,98.74,84776.0,86.75,86.8379,86.671,86.7237,84776.0
2020-09-17 11:15:00,98.74,98.76,98.61,98.75,85415.0,86.7237,86.7412,86.6095,86.7325,85415.0
2020-09-17 11:20:00,98.76,98.77,98.57,98.59,86811.0,86.7412,86.75,86.5744,86.5919,86811.0
2020-09-17 11:25:00,98.59,98.63,98.4,98.44,172074.0,86.5919,86.6271,86.4251,86.4602,172074.0
2020-09-17 11:30:00,98.44,98.61,98.42,98.6,143504.0,86.4602,86.6095,86.4426,86.6007,143504.0
2020-09-17 11:35:00,98.61,98.64,98.49,98.51,86111.0,86.6095,86.6359,86.5041,86.5217,86111.0
2020-09-17 11:40:00,98.52,98.58,98.42,98.53,133805.0,86.5305,86.5832,86.4426,86.5392,133805.0
2020-09-17 11:45:00,98.51,98.52,98.23,98.26,204857.0,86.5217,86.5305,86.2757,86.3021,204857.0
2020-09-17 11:50:00,98.26,98.29,98.16,98.18,138389.0,86.3021,86.3284,86.2143,86.2318,138389.0
2020-09-17 11:55:00,98.18,98.24,98.11,98.17,156733.0,86.2318,86.2845,86.1704,86.223,156733.0
2020-09-17 12:00:00,98.16,98.19,98.11,98.12,106593.0,86.2143,86.2406,86.1704,86.1791,106593.0
2020-09-17 12:05:00,98.11,98.26,98.08,98.09,229369.0,86.1704,86.3021,86.144,86.1528,229369.0
2020-09-17 12:10:00,98.09,98.12,98.03,98.07,144841.0,86.1528,86.1791,86.1001,86.1352,144841.0
2020-09-17 12:15:00,98.07,98.16,97.97,98.12,432150.0,86.1352,86.2143,86.0474,86.1791,432150.0
2020-09-17 12:20:00,98.12,98.14,97.96,98.01,353031.0,86.1791,86.1967,86.0386,86.0825,353031.0
2020-09-17 12:25:00,98.01,98.1,97.87,98.03,213864.0,86.0825,86.1616,85.9596,86.1001,213864.0
2020-09-17 12:30:00,98.02,98.03,97.9,98.0,193029.0,86.0913,86.1001,85.9859,86.0737,193029.0
2020-09-17 12:35:00,97.99,98.12,97.98,98.09,153352.0,86.065,86.1791,86.0562,86.1528,153352.0
2020-09-17 12:40:00,98.08,98.12,97.93,97.98,113988.0,86.144,86.1791,86.0123,86.0562,113988.0
2020-09-17 12:45:00,97.99,98.09,97.88,98.05,116540.0,86.065,86.1528,85.9683,86.1177,116540.0
2020-09-17 12:50:00,98.04,98.26,97.99,98.16,107250.0,86.1089,86.3021,86.065,86.2143,107250.0
2020-09-17 12:55:00,98.15,98.35,98.15,98.28,79549.0,86.2055,86.3811,86.2055,86.3197,79549.0
2020-09-17 13:00:00,98.27,98.27,98.11,98.12,53397.0,86.3109,86.3109,86.1704,86.1791,53397.0
2020-09-17 13:05:00,98.13,98.13,97.99,98.0,90873.0,86.1879,86.1879,86.065,86.0737,90873.0
2020-09-17 13:10:00,97.99,98.04,97.95,98.02,87843.0,86.065,86.1089,86.0298,86.0913,87843.0
2020-09-17 13:15:00,98.02,98.13,97.92,98.11,404528.0,86.0913,86.1879,86.0035,86.1704,404528.0
2020-09-17 13:20:00,98.12,98.23,98.06,98.2,97811.0,86.1791,86.2757,86.1264,86.2494,97811.0
2020-09-17 13:25:00,98.21,98.28,98.16,98.16,88913.0,86.2582,86.3197,86.2143,86.2143,88913.0
2020-09-17 13:30:00,98.15,98.19,98.09,98.13,79515.0,86.2055,86.2406,86.1528,86.1879,79515.0
2020-09-17 13:35:00,98.13,98.2,98.1,98.18,82115.0,86.1879,86.2494,86.1616,86.2318,82115.0
2020-09-17 13:40:00,98.18,98.25,98.09,98.18,73972.0,86.2318,86.2933,86.1528,86.2318,73972.0
2020-09-17 13:45:00,98.17,98.18,98.05,98.15,47993.0,86.223,86.2318,86.1177,86.2055,47993.0
2020-09-17 13:50:00,98.16,98.17,98.06,98.1,45797.0,86.2143,86.223,86.1264,86.1616,45797.0
2020-09-17 13:55:00,98.11,98.14,98.06,98.12,58614.0,86.1704,86.1967,86.1264,86.1791,58614.0
2020-09-17 14:00:00,98.12,98.24,98.07,98.22,77346.0,86.1791,86.2845,86.1352,86.267,77346.0
2020-09-17 14:05:00,98.21,98.3,98.2,98.2,69199.0,86.2582,86.3372,86.2494,86.2494,69199.0
2020-09-17 14:10:00,98.2,98.36,98.19,98.31,190783.0,86.2494,86.3899,86.2406,86.346,190783.0
2020-09-17 14:15:00,98.31,98.4,98.26,98.26,84743.0,86.346,86.4251,86.3021,86.3021,84743.0
2020-09-17 14:20:00,98.26,98.3,98.15,98.18,66514.0,86.3021,86.3372,86.2055,86.2318,66514.0
2020-09-17 14:25:00,98.17,98.22,98.08,98.08,71788.0,86.223,86.267,86.144,86.144,71788.0
2020-09-17 14:30:00,98.08,98.12,98.01,98.01,54533.0,86.144,86.1791,86.0825,86.0825,54533.0
2020-09-17 14:35:00,98.01,98.04,97.94,97.96,150019.0,86.0825,86.1089,86.021,86.0386,150019.0
2020-09-17 14:40:00,97.95,98.03,97.92,98.0,105619.0,86.0298,86.1001,86.0035,86.0737,105619.0
2020-09-17 14:45:00,97.99,98.06,97.92,97.98,73026.0,86.065,86.1264,86.0035,86.0562,73026.0
2020-09-17 14:50:00,97.98,98.0,97.92,97.97,46366.0,86.0562,86.0737,86.0035,86.0474,46366.0
2020-09-17 14:55:00,97.96,98.05,97.92,97.93,80337.0,86.0386,86.1177,86.0035,86.0123,80337.0
2020-09-17 15:00:00,97.94,97.98,97.76,97.8,181641.0,86.021,86.0562,85.8629,85.8981,181641.0
2020-09-17 15:05:00,97.81,97.95,97.72,97.91,134301.0,85.9069,86.0298,85.8278,85.9947,134301.0
2020-09-17 15:10:00,97.92,98.07,97.89,97.95,184182.0,86.0035,86.1352,85.9771,86.0298,184182.0
2020-09-17 15:15:00,97.93,97.97,97.83,97.85,211761.0,86.0123,86.0474,85.9244,85.942,211761.0
2020-09-17 15:20:00,97.86,97.92,97.78,97.8,209181.0,85.9508,86.0035,85.8805,85.8981,209181.0
2020-09-17 15:25:00,97.78,97.79,97.71,97.72,150134.0,85.8805,85.8893,85.819,85.8278,150134.0
2020-09-17 15:30:00,97.72,98.06,97.71,98.02,254726.0,85.8278,86.1264,85.819,86.0913,254726.0
2020-09-17 15:35:00,98.01,98.15,97.98,98.11,130853.0,86.0825,86.2055,86.0562,86.1704,130853.0
2020-09-17 15:40:00,98.12,98.28,98.12,98.16,211427.0,86.1791,86.3197,86.1791,86.2143,211427.0
2020-09-17 15:45:00,98.17,98.34,98.06,98.3,302331.0,86.223,86.3724,86.1264,86.3372,302331.0
2020-09-17 15:50:00,98.3,98.48,98.2,98.29,437002.0,86.3372,86.4953,86.2494,86.3284,437002.0
2020-09-17 15:55:00,98.28,98.59,98.25,98.56,997087.0,86.3197,86.5919,86.2933,86.5656,997087.0
2020-09-18 09:30:00,97.89,98.5,97.79,98.44,2389711.0,85.9771,86.5129,85.8893,86.4602,2389711.0
2020-09-18 09:35:00,98.44,98.61,97.97,97.99,285839.0,86.4602,86.6095,86.0474,86.065,285839.0
2020-09-18 09:40:00,98.0,98.06,97.81,97.89,184277.0,86.0737,86.1264,85.9069,85.9771,184277.0
2020-09-18 09:45:00,97.89,98.05,97.81,97.89,291713.0,85.9771,86.1177,85.9069,85.9771,291713.0
2020-09-18 09:50:00,97.89,97.98,97.71,97.84,315444.0,85.9771,86.0562,85.819,85.9332,315444.0
2020-09-18 09:55:00,97.85,97.89,97.73,97.82,179495.0,85.942,85.9771,85.8366,85.9156,179495.0
2020-09-18 10:00:00,97.82,97.89,97.44,97.64,326882.0,85.9156,85.9771,85.5819,85.7575,326882.0
2020-09-18 10:05:00,97.63,98.12,97.58,98.11,206142.0,85.7488,86.1791,85.7048,86.1704,206142.0
2020-09-18 10:10:00,98.12,98.24,98.02,98.2,138534.0,86.1791,86.2845,86.0913,86.2494,138534.0
2020-09-18 10:15:00,98.19,98.39,98.18,98.39,107874.0,86.2406,86.4163,86.2318,86.4163,107874.0
2020-09-18 10:20:00,98.39,98.44,98.23,98.32,146385.0,86.4163,86.4602,86.2757,86.3548,146385.0
2020-09-18 10:25:00,98.34,98.69,98.32,98.69,171638.0,86.3724,86.6798,86.3548,86.6798,171638.0
2020-09-18 10:30:00,98.69,98.75,98.55,98.69,187171.0,86.6798,86.7325,86.5568,86.6798,187171.0
2020-09-18 10:35:00,98.67,98.72,98.55,98.66,141441.0,86.6622,86.7061,86.5568,86.6534,141441.0
2020-09-18 10:40:00,98.66,98.7,98.54,98.58,110716.0,86.6534,86.6885,86.548,86.5832,110716.0
2020-09-18 10:45:00,98.57,98.77,98.46,98.73,106637.0,86.5744,86.75,86.4778,86.7149,106637.0
2020-09-18 10:50:00,98.75,98.82,98.39,98.42,114704.0,86.7325,86.7939,86.4163,86.4426,114704.0
2020-09-18 10:55:00,98.43,98.61,98.42,98.55,86520.0,86.4514,86.6095,86.4426,86.5568,86520.0
2020-09-18 11:00:00,98.54,98.72,98.45,98.65,121233.0,86.548,86.7061,86.469,86.6446,121233.0
2020-09-18 11:05:00,98.65,98.84,98.64,98.76,94776.0,86.6446,86.8115,86.6359,86.7412,94776.0
2020-09-18 11:10:00,98.76,98.81,98.68,98.72,98506.0,86.7412,86.7852,86.671,86.7061,98506.0
2020-09-18 11:15:00,98.73,98.78,98.45,98.47,116394.0,86.7149,86.7588,86.469,86.4865,116394.0
2020-09-18 11:20:00,98.48,98.61,98.4,98.45,113689.0,86.4953,86.6095,86.4251,86.469,113689.0
2020-09-18 11:25:00,98.45,98.66,98.44,98.63,115647.0,86.469,86.6534,86.4602,86.6271,115647.0
2020-09-18 11:30:00,98.62,98.72,98.53,98.63,93905.0,86.6183,86.7061,86.5392,86.6271,93905.0
2020-09-18 11:35:00,98.65,98.95,98.64,98.94,150692.0,86.6446,86.9081,86.6359,86.8993,150692.0
2020-09-18 11:40:00,98.94,99.23,98.93,99.09,179765.0,86.8993,87.1541,86.8906,87.0311,179765.0
2020-09-18 11:45:00,99.08,99.37,99.08,99.35,173168.0,87.0223,87.277,87.0223,87.2594,173168.0
2020-09-18 11:50:00,99.35,99.49,99.22,99.24,133406.0,87.2594,87.3824,87.1453,87.1628,133406.0
2020-09-18 11:55:00,99.24,99.37,99.23,99.33,95138.0,87.1628,87.277,87.1541,87.2419,95138.0
2020-09-18 12:00:00,99.34,99.41,99.14,99.21,137620.0,87.2507,87.3121,87.075,87.1365,137620.0
2020-09-18 12:05:00,99.2,99.24,99.07,99.07,102917.0,87.1277,87.1628,87.0135,87.0135,102917.0
2020-09-18 12:10:00,99.07,99.35,99.06,99.32,146614.0,87.0135,87.2594,87.0047,87.2331,146614.0
2020-09-18 12:15:00,99.33,99.35,99.06,99.07,154339.0,87.2419,87.2594,87.0047,87.0135,154339.0
2020-09-18 12:20:00,99.08,99.18,99.03,99.17,117230.0,87.0223,87.1101,86.9784,87.1014,117230.0
2020-09-18 12:25:00,99.15,99.26,99.09,99.12,96194.0,87.0838,87.1804,87.0311,87.0574,96194.0
2020-09-18 12:30:00,99.13,99.15,98.93,98.99,111678.0,87.0662,87.0838,86.8906,86.9433,111678.0
2020-09-18 12:35:00,98.99,99.18,98.92,99.18,95455.0,86.9433,87.1101,86.8818,87.1101,95455.0
2020-09-18 12:40:00,99.17,99.18,99.01,99.02,80433.0,87.1014,87.1101,86.9608,86.9696,80433.0
2020-09-18 12:45:00,99.03,99.11,98.9,99.0,77097.0,86.9784,87.0487,86.8642,86.952,77097.0
2020-09-18 12:50:00,98.98,99.02,98.84,98.85,82390.0,86.9345,86.9696,86.8115,86.8203,82390.0
2020-09-18 12:55:00,98.85,98.87,98.69,98.75,95752.0,86.8203,86.8379,86.6798,86.7325,95752.0
2020-09-18 13:00:00,98.75,98.78,98.56,98.72,107905.0,86.7325,86.7588,86.5656,86.7061,107905.0
2020-09-18 13:05:00,98.72,98.73,98.59,98.68,57578.0,86.7061,86.7149,86.5919,86.671,57578.0
2020-09-18 13:10:00,98.67,98.88,98.63,98.84,68509.0,86.6622,86.8466,86.6271,86.8115,68509.0
2020-09-18 13:15:00,98.81,98.82,98.7,98.78,112332.0,86.7852,86.7939,86.6885,86.7588,112332.0
2020-09-18 13:20:00,98.79,99.0,98.78,98.9,116096.0,86.7676,86.952,86.7588,86.8642,116096.0
2020-09-18 13:25:00,98.89,98.97,98.61,98.61,117951.0,86.8554,86.9257,86.6095,86.6095,117951.0
2020-09-18 13:30:00,98.6,98.61,98.27,98.38,203113.0,86.6007,86.6095,86.3109,86.4075,203113.0
2020-09-18 13:35:00,98.38,98.4,98.07,98.11,172716.0,86.4075,86.4251,86.1352,86.1704,172716.0
2020-09-18 13:40:00,98.11,98.2,98.03,98.06,121529.0,86.1704,86.2494,86.1001,86.1264,121529.0
2020-09-18 13:45:00,98.05,98.24,98.03,98.12,153881.0,86.1177,86.2845,86.1001,86.1791,153881.0
2020-09-18 13:50:00,98.14,98.17,98.02,98.16,84903.0,86.1967,86.223,86.0913,86.2143,84903.0
2020-09-18 13:55:00,98.16,98.37,98.13,98.37,84038.0,86.2143,86.3987,86.1879,86.3987,84038.0
2020-09-18 14:00:00,98.36,98.36,98.16,98.26,61218.0,86.3899,86.3899,86.2143,86.3021,61218.0
2020-09-18 14:05:00,98.27,98.49,98.23,98.49,111456.0,86.3109,86.5041,86.2757,86.5041,111456.0
2020-09-18 14:10:00,98.48,98.57,98.43,98.53,97498.0,86.4953,86.5744,86.4514,86.5392,97498.0
2020-09-18 14:15:00,98.52,98.57,98.37,98.39,123905.0,86.5305,86.5744,86.3987,86.4163,123905.0
2020-09-18 14:20:00,98.4,98.7,98.35,98.5,118077.0,86.4251,86.6885,86.3811,86.5129,118077.0
2020-09-18 14:25:00,98.5,98.6,98.44,98.53,102531.0,86.5129,86.6007,86.4602,86.5392,102531.0
2020-09-18 14:30:00,98.53,98.54,98.43,98.44,67033.0,86.5392,86.548,86.4514,86.4602,67033.0
2020-09-18 14:35:00,98.43,98.45,98.29,98.32,107845.0,86.4514,86.469,86.3284,86.3548,107845.0
2020-09-18 14:40:00,98.33,98.48,98.29,98.33,130415.0,86.3636,86.4953,86.3284,86.3636,130415.0
2020-09-18 14:45:00,98.34,98.5,98.33,98.45,104461.0,86.3724,86.5129,86.3636,86.469,104461.0
2020-09-18 14:50:00,98.44,98.55,98.37,98.42,109758.0,86.4602,86.5568,86.3987,86.4426,109758.0
2020-09-18 14:55:00,98.42,98.47,98.34,98.39,131341.0,86.4426,86.4865,86.3724,86.4163,131341.0
2020-09-18 15:00:00,98.39,98.47,98.32,98.45,81010.0,86.4163,86.4865,86.3548,86.469,81010.0
2020-09-18 15:05:00,98.45,98.47,98.34,98.37,80465.0,86.469,86.4865,86.3724,86.3987,80465.0
2020-09-18 15:10:00,98.37,98.46,98.36,98.39,98004.0,86.3987,86.4778,86.3899,86.4163,98004.0
2020-09-18 15:15:00,98.39,98.44,98.36,98.38,82981.0,86.4163,86.4602,86.3899,86.4075,82981.0
2020-09-18 15:20:00,98.38,98.42,98.34,98.4,68407.0,86.4075,86.4426,86.3724,86.4251,68407.0
2020-09-18 15:25:00,98.4,98.6,98.4,98.59,106597.0,86.4251,86.6007,86.4251,86.5919,106597.0
2020-09-18 15:30:00,98.58,98.69,98.48,98.56,150253.0,86.5832,86.6798,86.4953,86.5656,150253.0
2020-09-18 15:35:00,98.56,98.83,98.51,98.75,159959.0,86.5656,86.8027,86.5217,86.7325,159959.0
2020-09-18 15:40:00,98.75,98.89,98.75,98.77,178366.0,86.7325,86.8554,86.7325,86.75,178366.0
2020-09-18 15:45:00,98.77,98.9,98.67,98.74,155241.0,86.75,86.8642,86.6622,86.7237,155241.0
2020-09-18 15:50:00,98.75,98.78,98.52,98.54,196907.0,86.7325,86.7588,86.5305,86.548,196907.0
2020-09-18 15:55:00,98.54,98.66,98.33,98.34,613959.0,86.548,86.6534,86.3636,86.3724,613959.0
2020-09-21 09:30:00,95.2,95.55,94.5,95.35,1604928.0,83.6145,83.9219,82.9997,83.7462,1604928.0
2020-09-21 09:35:00,95.36,95.75,95.1,95.67,587967.0,83.755,84.0976,83.5267,84.0273,587967.0
2020-09-21 09:40:00,95.66,96.05,95.45,95.49,468165.0,84.0185,84.361,83.8341,83.8692,468165.0
2020-09-21 09:45:00,95.47,95.53,94.74,94.83,520088.0,83.8516,83.9043,83.2105,83.2895,520088.0
2020-09-21 09:50:00,94.84,95.37,94.74,95.22,373745.0,83.2983,83.7638,83.2105,83.6321,373745.0
2020-09-21 09:55:00,95.19,95.7,95.02,95.67,320218.0,83.6057,84.0536,83.4564,84.0273,320218.0
2020-09-21 10:00:00,95.67,95.94,95.56,95.85,457828.0,84.0273,84.2644,83.9307,84.1854,457828.0
2020-09-21 10:05:00,95.86,95.89,95.57,95.76,367898.0,84.1942,84.2205,83.9395,84.1063,367898.0
2020-09-21 10:10:00,95.76,95.83,95.43,95.5,341095.0,84.1063,84.1678,83.8165,83.878,341095.0
2020-09-21 10:15:00,95.5,95.52,95.05,95.06,396283.0,83.878,83.8955,83.4827,83.4915,396283.0
2020-09-21 10:20:00,95.08,95.08,94.68,94.76,362091.0,83.5091,83.5091,83.1578,83.228,362091.0
2020-09-21 10:25:00,94.76,94.86,94.65,94.85,240172.0,83.228,83.3159,83.1314,83.3071,240172.0
2020-09-21 10:30:00,94.84,94.84,94.53,94.57,345203.0,83.2983,83.2983,83.026,83.0612,345203.0
2020-09-21 10:35:00,94.58,94.6,94.31,94.37,544456.0,83.0699,83.0875,82.8328,82.8855,544456.0
2020-09-21 10:40:00,94.37,94.37,94.02,94.06,433460.0,82.8855,82.8855,82.5781,82.6132,433460.0
2020-09-21 10:45:00,94.07,94.25,93.95,94.18,629136.0,82.622,82.7801,82.5166,82.7186,629136.0
2020-09-21 10:50:00,94.18,94.29,94.09,94.26,382646.0,82.7186,82.8152,82.6396,82.7889,382646.0
2020-09-21 10:55:00,94.26,94.26,94.08,94.17,381739.0,82.7889,82.7889,82.6308,82.7098,381739.0
2020-09-21 11:00:00,94.17,94.22,94.05,94.13,518547.0,82.7098,82.7538,82.6044,82.6747,518547.0
2020-09-21 11:05:00,94.14,94.3,94.12,94.3,310556.0,82.6835,82.824,82.6659,82.824,310556.0
2020-09-21 11:10:00,94.31,94.51,94.28,94.28,185263.0,82.8328,83.0085,82.8064,82.8064,185263.0
2020-09-21 11:15:00,94.29,94.32,94.02,94.05,222630.0,82.8152,82.8416,82.5781,82.6044,222630.0
2020-09-21 11:20:00,94.05,94.07,93.88,93.98,323523.0,82.6044,82.622,82.4551,82.543,323523.0
2020-09-21 11:25:00,93.98,94.08,93.9,93.95,195915.0,82.543,82.6308,82.4727,82.5166,195915.0
2020-09-21 11:30:00,93.96,94.1,93.91,94.02,274781.0,82.5254,82.6484,82.4815,82.5781,274781.0
2020-09-21 11:35:00,94.02,94.06,93.92,93.96,227865.0,82.5781,82.6132,82.4903,82.5254,227865.0
2020-09-21 11:40:00,93.97,94.18,93.92,94.05,252667.0,82.5342,82.7186,82.4903,82.6044,252667.0
2020-09-21 11:45:00,94.05,94.37,94.03,94.29,207814.0,82.6044,82.8855,82.5869,82.8152,207814.0
2020-09-21 11:50:00,94.3,94.48,94.27,94.37,227802.0,82.824,82.9821,82.7977,82.8855,227802.0
2020-09-21 11:55:00,94.39,94.4,94.22,94.29,111628.0,82.9031,82.9118,82.7538,82.8152,111628.0
2020-09-21 12:00:00,94.29,94.5,94.2,94.47,171773.0,82.8152,82.9997,82.7362,82.9733,171773.0
2020-09-21 12:05:00,94.48,94.53,94.38,94.44,163348.0,82.9821,83.026,82.8943,82.947,163348.0
2020-09-21 12:10:00,94.44,94.47,94.23,94.28,173006.0,82.947,82.9733,82.7625,82.8064,173006.0
2020-09-21 12:15:00,94.28,94.41,94.25,94.35,159163.0,82.8064,82.9206,82.7801,82.8679,159163.0
2020-09-21 12:20:00,94.35,94.38,94.18,94.29,118877.0,82.8679,82.8943,82.7186,82.8152,118877.0
2020-09-21 12:25:00,94.31,94.36,94.26,94.31,132962.0,82.8328,82.8767,82.7889,82.8328,132962.0
2020-09-21 12:30:00,94.31,94.34,94.01,94.02,184262.0,82.8328,82.8591,82.5693,82.5781,184262.0
2020-09-21 12:35:00,94.03,94.09,93.92,94.02,285016.0,82.5869,82.6396,82.4903,82.5781,285016.0
2020-09-21 12:40:00,94.03,94.2,93.92,93.95,137973.0,82.5869,82.7362,82.4903,82.5166,137973.0
2020-09-21 12:45:00,93.95,93.97,93.88,93.94,194189.0,82.5166,82.5342,82.4551,82.5078,194189.0
2020-09-21 12:50:00,93.94,94.03,93.82,94.01,275507.0,82.5078,82.5869,82.4024,82.5693,275507.0
2020-09-21 12:55:00,94.01,94.07,93.94,94.06,182807.0,82.5693,82.622,82.5078,82.6132,182807.0
2020-09-21 13:00:00,94.05,94.14,93.89,94.11,223002.0,82.6044,82.6835,82.4639,82.6571,223002.0
2020-09-21 13:05:00,94.11,94.18,94.06,94.1,144576.0,82.6571,82.7186,82.6132,82.6484,144576.0
2020-09-21 13:10:00,94.09,94.15,93.98,94.14,149925.0,82.6396,82.6923,82.543,82.6835,149925.0
2020-09-21 13:15:00,94.13,94.17,94.03,94.13,140910.0,82.6747,82.7098,82.5869,82.6747,140910.0
2020-09-21 13:20:00,94.12,94.25,94.1,94.23,127020.0,82.6659,82.7801,82.6484,82.7625,127020.0
2020-09-21 13:25:00,94.22,94.32,94.19,94.3,130463.0,82.7538,82.8416,82.7274,82.824,130463.0
2020-09-21 13:30:00,94.3,94.44,94.22,94.29,200717.0,82.824,82.947,82.7538,82.8152,200717.0
2020-09-21 13:35:00,94.3,94.3,94.13,94.18,127201.0,82.824,82.824,82.6747,82.7186,127201.0
2020-09-21 13:40:00,94.18,94.22,94.01,94.02,182493.0,82.7186,82.7538,82.5693,82.5781,182493.0
2020-09-21 13:45:00,94.02,94.13,94.0,94.03,178073.0,82.5781,82.6747,82.5605,82.5869,178073.0
2020-09-21 13:50:00,94.02,94.08,93.9,93.9,168273.0,82.5781,82.6308,82.4727,82.4727,168273.0
2020-09-21 13:55:00,93.91,93.99,93.83,93.93,202919.0,82.4815,82.5517,82.4112,82.499,202919.0
2020-09-21 14:00:00,93.93,94.01,93.85,94.01,253553.0,82.499,82.5693,82.4288,82.5693,253553.0
2020-09-21 14:05:00,94.0,94.1,93.91,94.06,206011.0,82.5605,82.6484,82.4815,82.6132,206011.0
2020-09-21 14:10:00,94.07,94.2,94.04,94.2,193309.0,82.622,82.7362,82.5957,82.7362,193309.0
2020-09-21 14:15:00,94.2,94.4,94.2,94.31,200056.0,82.7362,82.9118,82.7362,82.8328,200056.0
2020-09-21 14:20:00,94.33,94.65,94.31,94.64,203596.0,82.8504,83.1314,82.8328,83.1226,203596.0
2020-09-21 14:25:00,94.64,94.74,94.55,94.57,249646.0,83.1226,83.2105,83.0436,83.0612,249646.0
2020-09-21 14:30:00,94.57,94.58,94.3,94.35,313273.0,83.0612,83.0699,82.824,82.8679,313273.0
2020-09-21 14:35:00,94.37,94.39,94.18,94.24,135594.0,82.8855,82.9031,82.7186,82.7713,135594.0
2020-09-21 14:40:00,94.23,94.3,94.15,94.19,175714.0,82.7625,82.824,82.6923,82.7274,175714.0
2020-09-21 14:45:00,94.19,94.33,94.19,94.26,202198.0,82.7274,82.8504,82.7274,82.7889,202198.0
2020-09-21 14:50:00,94.26,94.36,94.2,94.31,100360.0,82.7889,82.8767,82.7362,82.8328,100360.0
2020-09-21 14:55:00,94.3,94.44,94.28,94.34,101588.0,82.824,82.947,82.8064,82.8591,101588.0
2020-09-21 15:00:00,94.34,94.57,94.32,94.57,127720.0,82.8591,83.0612,82.8416,83.0612,127720.0
2020-09-21 15:05:00,94.58,94.68,94.5,94.66,111020.0,83.0699,83.1578,82.9997,83.1402,111020.0
2020-09-21 15:10:00,94.66,94.93,94.64,94.9,189140.0,83.1402,83.3773,83.1226,83.351,189140.0
2020-09-21 15:15:00,94.9,95.13,94.86,95.01,307427.0,83.351,83.553,83.3159,83.4476,307427.0
2020-09-21 15:20:00,95.02,95.19,94.94,95.12,146881.0,83.4564,83.6057,83.3861,83.5442,146881.0
2020-09-21 15:25:00,95.13,95.13,94.86,94.88,182289.0,83.553,83.553,83.3159,83.3334,182289.0
2020-09-21 15:30:00,94.88,95.03,94.84,94.87,198223.0,83.3334,83.4652,83.2983,83.3246,198223.0
2020-09-21 15:35:00,94.86,95.03,94.82,94.86,181452.0,83.3159,83.4652,83.2807,83.3159,181452.0
2020-09-21 15:40:00,94.86,95.01,94.78,94.85,341242.0,83.3159,83.4476,83.2456,83.3071,341242.0
2020-09-21 15:45:00,94.86,94.96,94.7,94.83,301082.0,83.3159,83.4037,83.1753,83.2895,301082.0
2020-09-21 15:50:00,94.83,94.97,94.83,94.83,473372.0,83.2895,83.4125,83.2895,83.2895,473372.0
2020-09-21 15:55:00,94.82,95.34,94.81,95.3,1028126.0,83.2807,83.7374,83.2719,83.7023,1028126.0
2020-09-22 09:30:00,94.96,95.2,94.59,94.63,634311.0,83.4037,83.6145,83.0787,83.1139,634311.0
2020-09-22 09:35:00,94.64,95.5,94.54,95.48,408584.0,83.1226,83.878,83.0348,83.8604,408584.0
2020-09-22 09:40:00,95.49,95.66,95.27,95.44,237485.0,83.8692,84.0185,83.676,83.8253,237485.0
2020-09-22 09:45:00,95.46,95.57,94.97,94.98,205587.0,83.8428,83.9395,83.4125,83.4213,205587.0
2020-09-22 09:50:00,94.98,95.03,94.82,94.95,290204.0,83.4213,83.4652,83.2807,83.3949,290204.0
2020-09-22 09:55:00,94.93,95.06,94.57,94.57,337082.0,83.3773,83.4915,83.0612,83.0612,337082.0
2020-09-22 10:00:00,94.56,94.65,94.33,94.42,326307.0,83.0524,83.1314,82.8504,82.9294,326307.0
2020-09-22 10:05:00,94.4,94.67,94.34,94.56,214891.0,82.9118,83.149,82.8591,83.0524,214891.0
2020-09-22 10:10:00,94.56,94.6,94.31,94.49,274851.0,83.0524,83.0875,82.8328,82.9909,274851.0
2020-09-22 10:15:00,94.49,94.91,94.49,94.89,232626.0,82.9909,83.3598,82.9909,83.3422,232626.0
2020-09-22 10:20:00,94.87,94.9,94.56,94.64,147723.0,83.3246,83.351,83.0524,83.1226,147723.0
2020-09-22 10:25:00,94.65,94.69,94.45,94.61,247504.0,83.1314,83.1666,82.9558,83.0963,247504.0
2020-09-22 10:30:00,94.61,94.71,94.47,94.47,149808.0,83.0963,83.1841,82.9733,82.9733,149808.0
2020-09-22 10:35:00,94.49,94.63,94.43,94.45,125168.0,82.9909,83.1139,82.9382,82.9558,125168.0
2020-09-22 10:40:00,94.45,94.47,94.27,94.31,141293.0,82.9558,82.9733,82.7977,82.8328,141293.0
2020-09-22 10:45:00,94.3,94.33,94.19,94.27,102002.0,82.824,82.8504,82.7274,82.7977,102002.0
2020-09-22 10:50:00,94.26,94.29,94.16,94.22,140112.0,82.7889,82.8152,82.7011,82.7538,140112.0
2020-09-22 10:55:00,94.22,94.29,94.01,94.06,333122.0,82.7538,82.8152,82.5693,82.6132,333122.0
2020-09-22 11:00:00,94.06,94.07,93.73,93.89,348089.0,82.6132,82.622,82.3234,82.4639,348089.0
2020-09-22 11:05:00,93.9,93.96,93.8,93.87,155496.0,82.4727,82.5254,82.3849,82.4463,155496.0
2020-09-22 11:10:00,93.88,94.11,93.84,94.09,184091.0,82.4551,82.6571,82.42,82.6396,184091.0
2020-09-22 11:15:00,94.08,94.23,94.06,94.16,141930.0,82.6308,82.7625,82.6132,82.7011,141930.0
2020-09-22 11:20:00,94.15,94.16,94.01,94.05,97798.0,82.6923,82.7011,82.5693,82.6044,97798.0
2020-09-22 11:25:00,94.06,94.12,93.97,94.08,189642.0,82.6132,82.6659,82.5342,82.6308,189642.0
2020-09-22 11:30:00,94.08,94.08,93.81,93.81,242573.0,82.6308,82.6308,82.3936,82.3936,242573.0
2020-09-22 11:35:00,93.83,93.91,93.79,93.9,150563.0,82.4112,82.4815,82.3761,82.4727,150563.0
2020-09-22 11:40:00,93.9,94.07,93.89,93.91,123942.0,82.4727,82.622,82.4639,82.4815,123942.0
2020-09-22 11:45:00,93.91,94.01,93.89,93.94,93153.0,82.4815,82.5693,82.4639,82.5078,93153.0
2020-09-22 11:50:00,93.94,94.02,93.83,93.86,174575.0,82.5078,82.5781,82.4112,82.4376,174575.0
2020-09-22 11:55:00,93.88,93.91,93.78,93.82,162060.0,82.4551,82.4815,82.3673,82.4024,162060.0
2020-09-22 12:00:00,93.83,93.91,93.76,93.89,150325.0,82.4112,82.4815,82.3497,82.4639,150325.0
2020-09-22 12:05:00,93.89,93.91,93.81,93.87,131996.0,82.4639,82.4815,82.3936,82.4463,131996.0
2020-09-22 12:10:00,93.86,93.95,93.82,93.87,124603.0,82.4376,82.5166,82.4024,82.4463,124603.0
2020-09-22 12:15:00,93.88,93.89,93.76,93.83,116770.0,82.4551,82.4639,82.3497,82.4112,116770.0
2020-09-22 12:20:00,93.83,93.83,93.78,93.82,105698.0,82.4112,82.4112,82.3673,82.4024,105698.0
2020-09-22 12:25:00,93.81,93.82,93.71,93.74,230076.0,82.3936,82.4024,82.3058,82.3322,230076.0
2020-09-22 12:30:00,93.75,93.82,93.72,93.75,145580.0,82.3409,82.4024,82.3146,82.3409,145580.0
2020-09-22 12:35:00,93.77,93.87,93.71,93.85,122377.0,82.3585,82.4463,82.3058,82.4288,122377.0
2020-09-22 12:40:00,93.86,93.97,93.81,93.97,91199.0,82.4376,82.5342,82.3936,82.5342,91199.0
2020-09-22 12:45:00,93.97,94.06,93.9,93.92,103668.0,82.5342,82.6132,82.4727,82.4903,103668.0
2020-09-22 12:50:00,93.92,93.92,93.77,93.8,109672.0,82.4903,82.4903,82.3585,82.3849,109672.0
2020-09-22 12:55:00,93.79,93.84,93.74,93.75,144564.0,82.3761,82.42,82.3322,82.3409,144564.0
2020-09-22 13:00:00,93.75,93.81,93.74,93.75,74407.0,82.3409,82.3936,82.3322,82.3409,74407.0
2020-09-22 13:05:00,93.75,93.81,93.73,93.77,124358.0,82.3409,82.3936,82.3234,82.3585,124358.0
2020-09-22 13:10:00,93.77,93.84,93.72,93.73,105296.0,82.3585,82.42,82.3146,82.3234,105296.0
2020-09-22 13:15:00,93.74,93.77,93.67,93.75,105592.0,82.3322,82.3585,82.2707,82.3409,105592.0
2020-09-22 13:20:00,93.76,93.85,93.73,93.81,102165.0,82.3497,82.4288,82.3234,82.3936,102165.0
2020-09-22 13:25:00,93.81,93.95,93.8,93.91,98162.0,82.3936,82.5166,82.3849,82.4815,98162.0
2020-09-22 13:30:00,93.91,94.05,93.9,94.01,126863.0,82.4815,82.6044,82.4727,82.5693,126863.0
2020-09-22 13:35:00,94.0,94.06,93.98,94.06,104473.0,82.5605,82.6132,82.543,82.6132,104473.0
2020-09-22 13:40:00,94.06,94.08,94.01,94.04,82603.0,82.6132,82.6308,82.5693,82.5957,82603.0
2020-09-22 13:45:00,94.04,94.17,94.04,94.13,121011.0,82.5957,82.7098,82.5957,82.6747,121011.0
2020-09-22 13:50:00,94.14,94.15,94.02,94.08,83325.0,82.6835,82.6923,82.5781,82.6308,83325.0
2020-09-22 13:55:00,94.07,94.21,94.01,94.14,89012.0,82.622,82.745,82.5693,82.6835,89012.0
2020-09-22 14:00:00,94.15,94.37,94.15,94.32,111554.0,82.6923,82.8855,82.6923,82.8416,111554.0
2020-09-22 14:05:00,94.31,94.35,94.21,94.21,97522.0,82.8328,82.8679,82.745,82.745,97522.0
2020-09-22 14:10:00,94.22,94.24,94.15,94.15,145255.0,82.7538,82.7713,82.6923,82.6923,145255.0
2020-09-22 14:15:00,94.15,94.17,94.1,94.14,76494.0,82.6923,82.7098,82.6484,82.6835,76494.0
2020-09-22 14:20:00,94.14,94.14,94.01,94.05,98859.0,82.6835,82.6835,82.5693,82.6044,98859.0
2020-09-22 14:25:00,94.04,94.08,93.99,94.04,89836.0,82.5957,82.6308,82.5517,82.5957,89836.0
2020-09-22 14:30:00,94.05,94.14,94.01,94.06,70858.0,82.6044,82.6835,82.5693,82.6132,70858.0
2020-09-22 14:35:00,94.06,94.14,94.0,94.02,101139.0,82.6132,82.6835,82.5605,82.5781,101139.0
2020-09-22 14:40:00,94.01,94.07,93.99,94.01,74336.0,82.5693,82.622,82.5517,82.5693,74336.0
2020-09-22 14:45:00,94.0,94.07,93.99,94.04,71694.0,82.5605,82.622,82.5517,82.5957,71694.0
2020-09-22 14:50:00,94.03,94.04,93.92,93.94,67741.0,82.5869,82.5957,82.4903,82.5078,67741.0
2020-09-22 14:55:00,93.93,94.01,93.87,93.89,98106.0,82.499,82.5693,82.4463,82.4639,98106.0
2020-09-22 15:00:00,93.89,93.9,93.76,93.8,172027.0,82.4639,82.4727,82.3497,82.3849,172027.0
2020-09-22 15:05:00,93.8,93.88,93.79,93.86,128179.0,82.3849,82.4551,82.3761,82.4376,128179.0
2020-09-22 15:10:00,93.85,93.9,93.82,93.84,112719.0,82.4288,82.4727,82.4024,82.42,112719.0
2020-09-22 15:15:00,93.84,94.06,93.81,94.05,136410.0,82.42,82.6132,82.3936,82.6044,136410.0
2020-09-22 15:20:00,94.06,94.08,93.99,94.0,158852.0,82.6132,82.6308,82.5517,82.5605,158852.0
2020-09-22 15:25:00,94.01,94.18,94.0,94.1,175000.0,82.5693,82.7186,82.5605,82.6484,175000.0
2020-09-22 15:30:00,94.09,94.15,93.9,93.93,184661.0,82.6396,82.6923,82.4727,82.499,184661.0
2020-09-22 15:35:00,93.92,93.99,93.83,93.91,182251.0,82.4903,82.5517,82.4112,82.4815,182251.0
2020-09-22 15:40:00,93.91,93.98,93.89,93.97,163260.0,82.4815,82.543,82.4639,82.5342,163260.0
2020-09-22 15:45:00,93.98,94.14,93.94,94.08,232429.0,82.543,82.6835,82.5078,82.6308,232429.0
2020-09-22 15:50:00,94.09,94.11,93.87,93.91,366452.0,82.6396,82.6571,82.4463,82.4815,366452.0
2020-09-22 15:55:00,93.92,94.3,93.91,94.27,887569.0,82.4903,82.824,82.4815,82.7977,887569.0
2020-09-23 09:30:00,94.78,95.19,94.51,95.17,669830.0,83.2456,83.6057,83.0085,83.5881,669830.0
2020-09-23 09:35:00,95.19,95.35,94.77,94.84,345958.0,83.6057,83.7462,83.2368,83.2983,345958.0
2020-09-23 09:40:00,94.84,94.98,94.6,94.81,338957.0,83.2983,83.4213,83.0875,83.2719,338957.0
2020-09-23 09:45:00,94.82,94.87,94.62,94.76,274119.0,83.2807,83.3246,83.1051,83.228,274119.0
2020-09-23 09:50:00,94.75,94.81,94.31,94.36,262166.0,83.2193,83.2719,82.8328,82.8767,262166.0
2020-09-23 09:55:00,94.36,94.56,94.35,94.5,188237.0,82.8767,83.0524,82.8679,82.9997,188237.0
2020-09-23 10:00:00,94.5,94.59,94.35,94.45,169683.0,82.9997,83.0787,82.8679,82.9558,169683.0
2020-09-23 10:05:00,94.45,94.49,94.13,94.14,316410.0,82.9558,82.9909,82.6747,82.6835,316410.0
2020-09-23 10:10:00,94.14,94.19,93.96,94.03,204685.0,82.6835,82.7274,82.5254,82.5869,204685.0
2020-09-23 10:15:00,94.03,94.24,93.95,94.18,203636.0,82.5869,82.7713,82.5166,82.7186,203636.0
2020-09-23 10:20:00,94.18,94.48,94.16,94.43,157434.0,82.7186,82.9821,82.7011,82.9382,157434.0
2020-09-23 10:25:00,94.42,94.5,94.3,94.38,138626.0,82.9294,82.9997,82.824,82.8943,138626.0
2020-09-23 10:30:00,94.38,94.49,94.13,94.14,94943.0,82.8943,82.9909,82.6747,82.6835,94943.0
2020-09-23 10:35:00,94.14,94.14,93.91,93.97,161404.0,82.6835,82.6835,82.4815,82.5342,161404.0
2020-09-23 10:40:00,93.97,94.26,93.94,94.05,145184.0,82.5342,82.7889,82.5078,82.6044,145184.0
2020-09-23 10:45:00,94.05,94.12,93.95,94.11,123365.0,82.6044,82.6659,82.5166,82.6571,123365.0
2020-09-23 10:50:00,94.11,94.15,93.88,94.0,174284.0,82.6571,82.6923,82.4551,82.5605,174284.0
2020-09-23 10:55:00,94.01,94.19,93.97,94.04,136277.0,82.5693,82.7274,82.5342,82.5957,136277.0
2020-09-23 11:00:00,94.04,94.23,93.98,94.23,122001.0,82.5957,82.7625,82.543,82.7625,122001.0
2020-09-23 11:05:00,94.23,94.36,94.09,94.13,125899.0,82.7625,82.8767,82.6396,82.6747,125899.0
2020-09-23 11:10:00,94.13,94.19,94.08,94.19,207274.0,82.6747,82.7274,82.6308,82.7274,207274.0
2020-09-23 11:15:00,94.18,94.2,93.95,94.05,154700.0,82.7186,82.7362,82.5166,82.6044,154700.0
2020-09-23 11:20:00,94.05,94.09,93.86,93.87,132525.0,82.6044,82.6396,82.4376,82.4463,132525.0
2020-09-23 11:25:00,93.88,93.95,93.8,93.9,135230.0,82.4551,82.5166,82.3849,82.4727,135230.0
2020-09-23 11:30:00,93.87,93.91,93.78,93.87,153558.0,82.4463,82.4815,82.3673,82.4463,153558.0
2020-09-23 11:35:00,93.87,94.04,93.83,94.03,121695.0,82.4463,82.5957,82.4112,82.5869,121695.0
2020-09-23 11:40:00,94.03,94.24,94.02,94.11,76112.0,82.5869,82.7713,82.5781,82.6571,76112.0
2020-09-23 11:45:00,94.11,94.12,93.86,93.87,106976.0,82.6571,82.6659,82.4376,82.4463,106976.0
2020-09-23 11:50:00,93.86,93.87,93.76,93.82,145136.0,82.4376,82.4463,82.3497,82.4024,145136.0
2020-09-23 11:55:00,93.82,93.93,93.8,93.87,71870.0,82.4024,82.499,82.3849,82.4463,71870.0
2020-09-23 12:00:00,93.87,93.99,93.8,93.85,73957.0,82.4463,82.5517,82.3849,82.4288,73957.0
2020-09-23 12:05:00,93.85,93.96,93.83,93.88,90663.0,82.4288,82.5254,82.4112,82.4551,90663.0
2020-09-23 12:10:00,93.89,93.99,93.81,93.83,60653.0,82.4639,82.5517,82.3936,82.4112,60653.0
2020-09-23 12:15:00,93.83,93.97,93.8,93.83,106805.0,82.4112,82.5342,82.3849,82.4112,106805.0
2020-09-23 12:20:00,93.83,93.87,93.76,93.84,137453.0,82.4112,82.4463,82.3497,82.42,137453.0
2020-09-23 12:25:00,93.84,93.97,93.83,93.96,95999.0,82.42,82.5342,82.4112,82.5254,95999.0
2020-09-23 12:30:00,93.95,94.04,93.89,93.92,153902.0,82.5166,82.5957,82.4639,82.4903,153902.0
2020-09-23 12:35:00,93.93,94.12,93.9,94.11,71212.0,82.499,82.6659,82.4727,82.6571,71212.0
2020-09-23 12:40:00,94.11,94.21,94.09,94.11,54244.0,82.6571,82.745,82.6396,82.6571,54244.0
2020-09-23 12:45:00,94.12,94.12,93.98,93.98,63094.0,82.6659,82.6659,82.543,82.543,63094.0
2020-09-23 12:50:00,93.97,93.97,93.91,93.95,97503.0,82.5342,82.5342,82.4815,82.5166,97503.0
2020-09-23 12:55:00,93.94,94.09,93.9,94.09,55048.0,82.5078,82.6396,82.4727,82.6396,55048.0
2020-09-23 13:00:00,94.08,94.12,93.9,93.91,85705.0,82.6308,82.6659,82.4727,82.4815,85705.0
2020-09-23 13:05:00,93.9,93.96,93.86,93.93,91423.0,82.4727,82.5254,82.4376,82.499,91423.0
2020-09-23 13:10:00,93.92,94.06,93.76,93.81,357485.0,82.4903,82.6132,82.3497,82.3936,357485.0
2020-09-23 13:15:00,93.82,93.86,93.67,93.85,217473.0,82.4024,82.4376,82.2707,82.4288,217473.0
2020-09-23 13:20:00,93.84,93.89,93.79,93.81,70573.0,82.42,82.4639,82.3761,82.3936,70573.0
2020-09-23 13:25:00,93.81,93.81,93.63,93.68,162700.0,82.3936,82.3936,82.2356,82.2795,162700.0
2020-09-23 13:30:00,93.69,93.78,93.68,93.76,69166.0,82.2882,82.3673,82.2795,82.3497,69166.0
2020-09-23 13:35:00,93.76,93.77,93.7,93.73,77738.0,82.3497,82.3585,82.297,82.3234,77738.0
2020-09-23 13:40:00,93.73,93.85,93.71,93.75,150968.0,82.3234,82.4288,82.3058,82.3409,150968.0
2020-09-23 13:45:00,93.74,93.75,93.63,93.7,133774.0,82.3322,82.3409,82.2356,82.297,133774.0
2020-09-23 13:50:00,93.69,93.7,93.54,93.62,282200.0,82.2882,82.297,82.1565,82.2268,282200.0
2020-09-23 13:55:00,93.62,93.73,93.56,93.66,113039.0,82.2268,82.3234,82.1741,82.2619,113039.0
2020-09-23 14:00:00,93.66,93.66,93.52,93.58,115071.0,82.2619,82.2619,82.1389,82.1916,115071.0
2020-09-23 14:05:00,93.59,93.76,93.59,93.62,84621.0,82.2004,82.3497,82.2004,82.2268,84621.0
2020-09-23 14:10:00,93.62,93.7,93.57,93.69,83641.0,82.2268,82.297,82.1829,82.2882,83641.0
2020-09-23 14:15:00,93.68,93.69,93.28,93.35,303839.0,82.2795,82.2882,81.9281,81.9896,303839.0
2020-09-23 14:20:00,93.34,93.42,93.29,93.32,192257.0,81.9808,82.0511,81.9369,81.9633,192257.0
2020-09-23 14:25:00,93.31,93.43,93.29,93.38,206395.0,81.9545,82.0599,81.9369,82.016,206395.0
2020-09-23 14:30:00,93.34,93.37,93.28,93.36,199474.0,81.9808,82.0072,81.9281,81.9984,199474.0
2020-09-23 14:35:00,93.36,93.37,93.26,93.3,207672.0,81.9984,82.0072,81.9106,81.9457,207672.0
2020-09-23 14:40:00,93.29,93.35,93.21,93.23,202380.0,81.9369,81.9896,81.8667,81.8842,202380.0
2020-09-23 14:45:00,93.24,93.29,93.18,93.22,149883.0,81.893,81.9369,81.8403,81.8754,149883.0
2020-09-23 14:50:00,93.22,93.34,93.09,93.12,162930.0,81.8754,81.9808,81.7613,81.7876,162930.0
2020-09-23 14:55:00,93.11,93.12,92.83,92.88,331141.0,81.7788,81.7876,81.5329,81.5768,331141.0
2020-09-23 15:00:00,92.88,93.0,92.84,92.91,281716.0,81.5768,81.6822,81.5417,81.6032,281716.0
2020-09-23 15:05:00,92.92,93.05,92.83,92.98,203356.0,81.612,81.7261,81.5329,81.6647,203356.0
2020-09-23 15:10:00,92.97,93.19,92.94,93.02,185886.0,81.6559,81.8491,81.6295,81.6998,185886.0
2020-09-23 15:15:00,93.02,93.03,92.77,92.86,219550.0,81.6998,81.7086,81.4802,81.5593,219550.0
2020-09-23 15:20:00,92.85,92.92,92.74,92.76,184087.0,81.5505,81.612,81.4539,81.4714,184087.0
2020-09-23 15:25:00,92.76,92.99,92.66,92.98,227482.0,81.4714,81.6734,81.3836,81.6647,227482.0
2020-09-23 15:30:00,92.97,93.12,92.9,92.96,206610.0,81.6559,81.7876,81.5944,81.6471,206610.0
2020-09-23 15:35:00,92.95,93.0,92.83,92.92,185199.0,81.6383,81.6822,81.5329,81.612,185199.0
2020-09-23 15:40:00,92.91,93.0,92.8,92.88,181503.0,81.6032,81.6822,81.5066,81.5768,181503.0
2020-09-23 15:45:00,92.87,92.97,92.81,92.85,471273.0,81.568,81.6559,81.5153,81.5505,471273.0
2020-09-23 15:50:00,92.85,92.87,92.74,92.79,578193.0,81.5505,81.568,81.4539,81.4978,578193.0
2020-09-23 15:55:00,92.78,92.89,92.67,92.75,915889.0,81.489,81.5856,81.3924,81.4626,915889.0
2020-09-24 09:30:00,92.32,92.78,91.72,91.88,807566.0,81.085,81.489,80.558,80.6985,807566.0
2020-09-24 09:35:00,91.87,92.03,91.38,91.53,491738.0,80.6897,80.8303,80.2594,80.3911,491738.0
2020-09-24 09:40:00,91.53,91.77,91.39,91.63,308798.0,80.3911,80.6019,80.2682,80.4789,308798.0
2020-09-24 09:45:00,91.62,92.34,91.48,91.99,551501.0,80.4702,81.1025,80.3472,80.7951,551501.0
2020-09-24 09:50:00,92.0,92.11,91.74,91.9,312545.0,80.8039,80.9005,80.5756,80.7161,312545.0
2020-09-24 09:55:00,91.9,91.99,91.58,91.6,225979.0,80.7161,80.7951,80.435,80.4526,225979.0
2020-09-24 10:00:00,91.6,92.12,91.6,92.06,308906.0,80.4526,80.9093,80.4526,80.8566,308906.0
2020-09-24 10:05:00,92.07,92.82,92.07,92.81,394392.0,80.8654,81.5241,80.8654,81.5153,394392.0
2020-09-24 10:10:00,92.8,92.81,92.46,92.64,329802.0,81.5066,81.5153,81.2079,81.366,329802.0
2020-09-24 10:15:00,92.66,92.96,92.64,92.88,241229.0,81.3836,81.6471,81.366,81.5768,241229.0
2020-09-24 10:20:00,92.88,92.93,92.58,92.62,218192.0,81.5768,81.6207,81.3133,81.3485,218192.0
2020-09-24 10:25:00,92.62,92.63,92.31,92.32,217325.0,81.3485,81.3572,81.0762,81.085,217325.0
2020-09-24 10:30:00,92.32,92.47,92.23,92.3,170204.0,81.085,81.2167,81.0059,81.0674,170204.0
2020-09-24 10:35:00,92.31,92.42,92.16,92.17,167464.0,81.0762,81.1728,80.9444,80.9532,167464.0
2020-09-24 10:40:00,92.18,92.3,92.07,92.13,175310.0,80.962,81.0674,80.8654,80.9181,175310.0
2020-09-24 10:45:00,92.13,92.45,92.12,92.13,197590.0,80.9181,81.1992,80.9093,80.9181,197590.0
2020-09-24 10:50:00,92.13,92.22,92.01,92.08,183450.0,80.9181,80.9971,80.8127,80.8742,183450.0
2020-09-24 10:55:00,92.07,92.08,91.78,92.01,247211.0,80.8654,80.8742,80.6107,80.8127,247211.0
2020-09-24 11:00:00,91.98,92.08,91.95,92.02,112040.0,80.7864,80.8742,80.76,80.8215,112040.0
2020-09-24 11:05:00,92.03,92.06,91.86,91.89,171677.0,80.8303,80.8566,80.681,80.7073,171677.0
2020-09-24 11:10:00,91.9,91.92,91.73,91.8,135047.0,80.7161,80.7337,80.5668,80.6283,135047.0
2020-09-24 11:15:00,91.81,91.81,91.48,91.58,290912.0,80.637,80.637,80.3472,80.435,290912.0
2020-09-24 11:20:00,91.59,91.83,91.52,91.77,195663.0,80.4438,80.6546,80.3823,80.6019,195663.0
2020-09-24 11:25:00,91.77,92.02,91.76,91.82,150196.0,80.6019,80.8215,80.5931,80.6458,150196.0
2020-09-24 11:30:00,91.81,91.84,91.67,91.68,157903.0,80.637,80.6634,80.5141,80.5229,157903.0
2020-09-24 11:35:00,91.68,91.91,91.63,91.88,193464.0,80.5229,80.7249,80.4789,80.6985,193464.0
2020-09-24 11:40:00,91.87,92.11,91.79,91.98,148484.0,80.6897,80.9005,80.6195,80.7864,148484.0
2020-09-24 11:45:00,91.98,92.16,91.96,92.07,159208.0,80.7864,80.9444,80.7688,80.8654,159208.0
2020-09-24 11:50:00,92.08,92.36,92.08,92.33,121611.0,80.8742,81.1201,80.8742,81.0938,121611.0
2020-09-24 11:55:00,92.32,92.51,92.19,92.38,124999.0,81.085,81.2519,80.9708,81.1377,124999.0
2020-09-24 12:00:00,92.38,92.66,92.33,92.65,165054.0,81.1377,81.3836,81.0938,81.3748,165054.0
2020-09-24 12:05:00,92.65,92.72,92.57,92.72,140922.0,81.3748,81.4363,81.3045,81.4363,140922.0
2020-09-24 12:10:00,92.71,92.73,92.59,92.66,102852.0,81.4275,81.4451,81.3221,81.3836,102852.0
2020-09-24 12:15:00,92.66,92.98,92.62,92.97,131730.0,81.3836,81.6647,81.3485,81.6559,131730.0
2020-09-24 12:20:00,92.98,93.13,92.96,93.08,187429.0,81.6647,81.7964,81.6471,81.7525,187429.0
2020-09-24 12:25:00,93.09,93.38,93.09,93.2,166002.0,81.7613,82.016,81.7613,81.8579,166002.0
2020-09-24 12:30:00,93.19,93.23,92.91,92.91,178599.0,81.8491,81.8842,81.6032,81.6032,178599.0
2020-09-24 12:35:00,92.9,92.94,92.8,92.85,195618.0,81.5944,81.6295,81.5066,81.5505,195618.0
2020-09-24 12:40:00,92.84,92.97,92.83,92.94,84892.0,81.5417,81.6559,81.5329,81.6295,84892.0
2020-09-24 12:45:00,92.93,92.97,92.8,92.96,149846.0,81.6207,81.6559,81.5066,81.6471,149846.0
2020-09-24 12:50:00,92.97,93.21,92.96,93.15,140817.0,81.6559,81.8667,81.6471,81.814,140817.0
2020-09-24 12:55:00,93.16,93.4,93.15,93.4,155331.0,81.8227,82.0335,81.814,82.0335,155331.0
2020-09-24 13:00:00,93.39,93.46,93.35,93.45,144942.0,82.0248,82.0862,81.9896,82.0775,144942.0
2020-09-24 13:05:00,93.45,93.57,93.4,93.56,167259.0,82.0775,82.1829,82.0335,82.1741,167259.0
2020-09-24 13:10:00,93.55,93.71,93.5,93.7,173058.0,82.1653,82.3058,82.1214,82.297,173058.0
2020-09-24 13:15:00,93.69,93.94,93.66,93.86,225173.0,82.2882,82.5078,82.2619,82.4376,225173.0
2020-09-24 13:20:00,93.87,94.3,93.87,94.11,291948.0,82.4463,82.824,82.4463,82.6571,291948.0
2020-09-24 13:25:00,94.11,94.2,94.05,94.09,232253.0,82.6571,82.7362,82.6044,82.6396,232253.0
2020-09-24 13:30:00,94.09,94.19,94.02,94.09,154105.0,82.6396,82.7274,82.5781,82.6396,154105.0
2020-09-24 13:35:00,94.08,94.09,93.77,93.81,221321.0,82.6308,82.6396,82.3585,82.3936,221321.0
2020-09-24 13:40:00,93.81,93.98,93.75,93.79,134112.0,82.3936,82.543,82.3409,82.3761,134112.0
2020-09-24 13:45:00,93.81,93.91,93.7,93.8,92832.0,82.3936,82.4815,82.297,82.3849,92832.0
2020-09-24 13:50:00,93.8,94.03,93.77,94.01,88048.0,82.3849,82.5869,82.3585,82.5693,88048.0
2020-09-24 13:55:00,94.01,94.01,93.73,93.78,117567.0,82.5693,82.5693,82.3234,82.3673,117567.0
2020-09-24 14:00:00,93.81,93.87,93.52,93.6,172430.0,82.3936,82.4463,82.1389,82.2092,172430.0
2020-09-24 14:05:00,93.6,93.65,93.57,93.6,75551.0,82.2092,82.2531,82.1829,82.2092,75551.0
2020-09-24 14:10:00,93.61,93.67,93.56,93.61,63132.0,82.218,82.2707,82.1741,82.218,63132.0
2020-09-24 14:15:00,93.62,93.69,93.32,93.4,124377.0,82.2268,82.2882,81.9633,82.0335,124377.0
2020-09-24 14:20:00,93.39,93.41,93.26,93.29,120370.0,82.0248,82.0423,81.9106,81.9369,120370.0
2020-09-24 14:25:00,93.28,93.39,93.18,93.23,78151.0,81.9281,82.0248,81.8403,81.8842,78151.0
2020-09-24 14:30:00,93.24,93.4,93.23,93.3,82833.0,81.893,82.0335,81.8842,81.9457,82833.0
2020-09-24 14:35:00,93.31,93.32,93.19,93.31,95132.0,81.9545,81.9633,81.8491,81.9545,95132.0
2020-09-24 14:40:00,93.3,93.42,93.23,93.31,96551.0,81.9457,82.0511,81.8842,81.9545,96551.0
2020-09-24 14:45:00,93.31,93.33,92.97,93.0,151088.0,81.9545,81.9721,81.6559,81.6822,151088.0
2020-09-24 14:50:00,93.0,93.04,92.83,92.88,154778.0,81.6822,81.7174,81.5329,81.5768,154778.0
2020-09-24 14:55:00,92.87,92.92,92.68,92.76,109965.0,81.568,81.612,81.4012,81.4714,109965.0
2020-09-24 15:00:00,92.77,92.9,92.74,92.76,84773.0,81.4802,81.5944,81.4539,81.4714,84773.0
2020-09-24 15:05:00,92.77,92.91,92.77,92.8,103109.0,81.4802,81.6032,81.4802,81.5066,103109.0
2020-09-24 15:10:00,92.79,92.98,92.74,92.94,126895.0,81.4978,81.6647,81.4539,81.6295,126895.0
2020-09-24 15:15:00,92.93,93.09,92.76,92.76,130361.0,81.6207,81.7613,81.4714,81.4714,130361.0
2020-09-24 15:20:00,92.77,92.78,92.45,92.62,203265.0,81.4802,81.489,81.1992,81.3485,203265.0
2020-09-24 15:25:00,92.61,92.72,92.56,92.6,129363.0,81.3397,81.4363,81.2958,81.3309,129363.0
2020-09-24 15:30:00,92.59,92.67,92.47,92.61,215653.0,81.3221,81.3924,81.2167,81.3397,215653.0
2020-09-24 15:35:00,92.6,92.73,92.39,92.72,160270.0,81.3309,81.4451,81.1465,81.4363,160270.0
2020-09-24 15:40:00,92.72,92.83,92.62,92.64,188603.0,81.4363,81.5329,81.3485,81.366,188603.0
2020-09-24 15:45:00,92.63,92.88,92.58,92.63,160617.0,81.3572,81.5768,81.3133,81.3572,160617.0
2020-09-24 15:50:00,92.63,92.69,92.41,92.68,300548.0,81.3572,81.4099,81.164,81.4012,300548.0
2020-09-24 15:55:00,92.67,92.8,92.58,92.66,469635.0,81.3924,81.5066,81.3133,81.3836,469635.0
2020-09-25 09:30:00,92.05,92.78,91.95,92.75,469449.0,80.8478,81.489,80.76,81.4626,469449.0
2020-09-25 09:35:00,92.78,92.99,92.45,92.58,186921.0,81.489,81.6734,81.1992,81.3133,186921.0
2020-09-25 09:40:00,92.58,92.92,92.55,92.88,229349.0,81.3133,81.612,81.287,81.5768,229349.0
2020-09-25 09:45:00,92.89,92.92,92.43,92.63,149513.0,81.5856,81.612,81.1816,81.3572,149513.0
2020-09-25 09:50:00,92.64,92.66,92.33,92.4,244215.0,81.366,81.3836,81.0938,81.1552,244215.0
2020-09-25 09:55:00,92.4,92.47,92.14,92.41,166365.0,81.1552,81.2167,80.9269,81.164,166365.0
2020-09-25 10:00:00,92.42,92.87,92.33,92.67,186138.0,81.1728,81.568,81.0938,81.3924,186138.0
2020-09-25 10:05:00,92.68,92.75,92.43,92.48,89809.0,81.4012,81.4626,81.1816,81.2255,89809.0
2020-09-25 10:10:00,92.49,92.5,91.87,91.93,260587.0,81.2343,81.2431,80.6897,80.7424,260587.0
2020-09-25 10:15:00,91.93,92.11,91.91,92.04,225078.0,80.7424,80.9005,80.7249,80.839,225078.0
2020-09-25 10:20:00,92.06,92.38,91.99,92.15,201358.0,80.8566,81.1377,80.7951,80.9357,201358.0
2020-09-25 10:25:00,92.15,92.41,92.08,92.37,165394.0,80.9357,81.164,80.8742,81.1289,165394.0
2020-09-25 10:30:00,92.36,92.4,92.19,92.24,125562.0,81.1201,81.1552,80.9708,81.0147,125562.0
2020-09-25 10:35:00,92.2,92.59,92.14,92.57,163066.0,80.9796,81.3221,80.9269,81.3045,163066.0
2020-09-25 10:40:00,92.58,92.82,92.55,92.64,123474.0,81.3133,81.5241,81.287,81.366,123474.0
2020-09-25 10:45:00,92.65,92.8,92.36,92.43,102766.0,81.3748,81.5066,81.1201,81.1816,102766.0
2020-09-25 10:50:00,92.46,92.58,92.3,92.56,95667.0,81.2079,81.3133,81.0674,81.2958,95667.0
2020-09-25 10:55:00,92.56,92.67,92.43,92.63,103001.0,81.2958,81.3924,81.1816,81.3572,103001.0
2020-09-25 11:00:00,92.64,92.68,92.22,92.27,155187.0,81.366,81.4012,80.9971,81.0411,155187.0
2020-09-25 11:05:00,92.27,92.35,92.18,92.25,98690.0,81.0411,81.1113,80.962,81.0235,98690.0
2020-09-25 11:10:00,92.24,92.45,92.17,92.23,129830.0,81.0147,81.1992,80.9532,81.0059,129830.0
2020-09-25 11:15:00,92.23,92.35,92.19,92.31,134435.0,81.0059,81.1113,80.9708,81.0762,134435.0
2020-09-25 11:20:00,92.31,92.31,92.21,92.28,113974.0,81.0762,81.0762,80.9884,81.0498,113974.0
2020-09-25 11:25:00,92.28,92.29,92.11,92.16,157126.0,81.0498,81.0586,80.9005,80.9444,157126.0
2020-09-25 11:30:00,92.15,92.31,92.09,92.31,167221.0,80.9357,81.0762,80.883,81.0762,167221.0
2020-09-25 11:35:00,92.3,92.51,92.23,92.51,142469.0,81.0674,81.2519,81.0059,81.2519,142469.0
2020-09-25 11:40:00,92.52,92.58,92.24,92.26,120001.0,81.2606,81.3133,81.0147,81.0323,120001.0
2020-09-25 11:45:00,92.27,92.29,92.13,92.16,108609.0,81.0411,81.0586,80.9181,80.9444,108609.0
2020-09-25 11:50:00,92.16,92.31,92.15,92.22,100782.0,80.9444,81.0762,80.9357,80.9971,100782.0
2020-09-25 11:55:00,92.22,92.27,92.14,92.16,77680.0,80.9971,81.0411,80.9269,80.9444,77680.0
2020-09-25 12:00:00,92.16,92.27,92.16,92.23,78220.0,80.9444,81.0411,80.9444,81.0059,78220.0
2020-09-25 12:05:00,92.22,92.37,92.22,92.37,181496.0,80.9971,81.1289,80.9971,81.1289,181496.0
2020-09-25 12:10:00,92.37,92.58,92.32,92.5,82536.0,81.1289,81.3133,81.085,81.2431,82536.0
2020-09-25 12:15:00,92.49,92.56,92.41,92.46,115378.0,81.2343,81.2958,81.164,81.2079,115378.0
2020-09-25 12:20:00,92.47,92.57,92.33,92.56,60458.0,81.2167,81.3045,81.0938,81.2958,60458.0
2020-09-25 12:25:00,92.55,92.57,92.44,92.47,47697.0,81.287,81.3045,81.1904,81.2167,47697.0
2020-09-25 12:30:00,92.48,92.61,92.38,92.55,66765.0,81.2255,81.3397,81.1377,81.287,66765.0
2020-09-25 12:35:00,92.54,92.64,92.46,92.61,47328.0,81.2782,81.366,81.2079,81.3397,47328.0
2020-09-25 12:40:00,92.62,92.75,92.59,92.68,92520.0,81.3485,81.4626,81.3221,81.4012,92520.0
2020-09-25 12:45:00,92.69,92.69,92.5,92.52,145091.0,81.4099,81.4099,81.2431,81.2606,145091.0
2020-09-25 12:50:00,92.52,92.6,92.48,92.6,73988.0,81.2606,81.3309,81.2255,81.3309,73988.0
2020-09-25 12:55:00,92.61,92.67,92.57,92.64,60144.0,81.3397,81.3924,81.3045,81.366,60144.0
2020-09-25 13:00:00,92.66,92.75,92.55,92.65,122028.0,81.3836,81.4626,81.287,81.3748,122028.0
2020-09-25 13:05:00,92.64,92.76,92.61,92.62,100841.0,81.366,81.4714,81.3397,81.3485,100841.0
2020-09-25 13:10:00,92.63,92.74,92.6,92.71,85683.0,81.3572,81.4539,81.3309,81.4275,85683.0
2020-09-25 13:15:00,92.72,92.75,92.66,92.69,95461.0,81.4363,81.4626,81.3836,81.4099,95461.0
2020-09-25 13:20:00,92.68,92.85,92.67,92.75,96548.0,81.4012,81.5505,81.3924,81.4626,96548.0
2020-09-25 13:25:00,92.73,92.83,92.71,92.82,61003.0,81.4451,81.5329,81.4275,81.5241,61003.0
2020-09-25 13:30:00,92.82,92.85,92.75,92.78,63416.0,81.5241,81.5505,81.4626,81.489,63416.0
2020-09-25 13:35:00,92.79,92.82,92.66,92.76,60365.0,81.4978,81.5241,81.3836,81.4714,60365.0
2020-09-25 13:40:00,92.77,92.9,92.77,92.87,95789.0,81.4802,81.5944,81.4802,81.568,95789.0
2020-09-25 13:45:00,92.88,92.9,92.74,92.77,72540.0,81.5768,81.5944,81.4539,81.4802,72540.0
2020-09-25 13:50:00,92.77,92.79,92.68,92.76,90224.0,81.4802,81.4978,81.4012,81.4714,90224.0
2020-09-25 13:55:00,92.75,92.78,92.7,92.77,57675.0,81.4626,81.489,81.4187,81.4802,57675.0
2020-09-25 14:00:00,92.78,92.9,92.77,92.9,68344.0,81.489,81.5944,81.4802,81.5944,68344.0
2020-09-25 14:05:00,92.9,92.9,92.8,92.87,72903.0,81.5944,81.5944,81.5066,81.568,72903.0
2020-09-25 14:10:00,92.87,92.91,92.77,92.79,84219.0,81.568,81.6032,81.4802,81.4978,84219.0
2020-09-25 14:15:00,92.8,92.93,92.78,92.92,93205.0,81.5066,81.6207,81.489,81.612,93205.0
2020-09-25 14:20:00,92.92,92.96,92.8,92.96,105686.0,81.612,81.6471,81.5066,81.6471,105686.0
2020-09-25 14:25:00,92.97,93.02,92.93,93.0,123312.0,81.6559,81.6998,81.6207,81.6822,123312.0
2020-09-25 14:30:00,93.01,93.05,92.92,92.96,100712.0,81.691,81.7261,81.612,81.6471,100712.0
2020-09-25 14:35:00,92.96,93.0,92.93,92.95,46822.0,81.6471,81.6822,81.6207,81.6383,46822.0
2020-09-25 14:40:00,92.94,93.02,92.85,92.9,96041.0,81.6295,81.6998,81.5505,81.5944,96041.0
2020-09-25 14:45:00,92.91,92.99,92.88,92.97,75778.0,81.6032,81.6734,81.5768,81.6559,75778.0
2020-09-25 14:50:00,92.96,93.11,92.92,93.09,76832.0,81.6471,81.7788,81.612,81.7613,76832.0
2020-09-25 14:55:00,93.1,93.17,93.04,93.11,102109.0,81.7701,81.8315,81.7174,81.7788,102109.0
2020-09-25 15:00:00,93.11,93.27,93.1,93.23,98462.0,81.7788,81.9194,81.7701,81.8842,98462.0
2020-09-25 15:05:00,93.23,93.39,93.21,93.35,109648.0,81.8842,82.0248,81.8667,81.9896,109648.0
2020-09-25 15:10:00,93.35,93.48,93.25,93.29,195094.0,81.9896,82.1038,81.9018,81.9369,195094.0
2020-09-25 15:15:00,93.29,93.63,93.29,93.63,139665.0,81.9369,82.2356,81.9369,82.2356,139665.0
2020-09-25 15:20:00,93.63,93.67,93.52,93.58,149768.0,82.2356,82.2707,82.1389,82.1916,149768.0
2020-09-25 15:25:00,93.57,93.72,93.51,93.69,131516.0,82.1829,82.3146,82.1302,82.2882,131516.0
2020-09-25 15:30:00,93.69,93.7,93.35,93.37,186665.0,82.2882,82.297,81.9896,82.0072,186665.0
2020-09-25 15:35:00,93.37,93.44,93.24,93.24,155393.0,82.0072,82.0687,81.893,81.893,155393.0
2020-09-25 15:40:00,93.25,93.25,93.07,93.22,175362.0,81.9018,81.9018,81.7437,81.8754,175362.0
2020-09-25 15:45:00,93.21,93.38,93.14,93.38,160063.0,81.8667,82.016,81.8052,82.016,160063.0
2020-09-25 15:50:00,93.37,93.38,93.13,93.24,273341.0,82.0072,82.016,81.7964,81.893,273341.0
2020-09-25 15:55:00,93.23,93.59,93.2,93.47,515411.0,81.8842,82.2004,81.8579,82.095,515411.0
2020-09-28 09:30:00,95.06,95.2,94.71,94.95,693109.0,83.4915,83.6145,83.1841,83.3949,693109.0
2020-09-28 09:35:00,94.94,95.04,94.35,94.42,304284.0,83.3861,83.474,82.8679,82.9294,304284.0
2020-09-28 09:40:00,94.43,94.72,94.4,94.55,351725.0,82.9382,83.1929,82.9118,83.0436,351725.0
2020-09-28 09:45:00,94.54,95.03,94.51,94.93,282938.0,83.0348,83.4652,83.0085,83.3773,282938.0
2020-09-28 09:50:00,94.94,95.33,94.86,94.92,406769.0,83.3861,83.7287,83.3159,83.3686,406769.0
2020-09-28 09:55:00,94.92,95.06,94.77,95.05,227680.0,83.3686,83.4915,83.2368,83.4827,227680.0
2020-09-28 10:00:00,95.05,95.06,94.83,95.0,144339.0,83.4827,83.4915,83.2895,83.4388,144339.0
2020-09-28 10:05:00,94.99,95.05,94.74,94.84,130339.0,83.43,83.4827,83.2105,83.2983,130339.0
2020-09-28 10:10:00,94.84,95.3,94.84,95.28,330224.0,83.2983,83.7023,83.2983,83.6848,330224.0
2020-09-28 10:15:00,95.28,95.32,95.19,95.29,244978.0,83.6848,83.7199,83.6057,83.6935,244978.0
2020-09-28 10:20:00,95.3,95.52,95.23,95.43,370715.0,83.7023,83.8955,83.6408,83.8165,370715.0
2020-09-28 10:25:00,95.45,95.56,95.31,95.32,289738.0,83.8341,83.9307,83.7111,83.7199,289738.0
2020-09-28 10:30:00,95.33,95.56,95.33,95.56,262960.0,83.7287,83.9307,83.7287,83.9307,262960.0
2020-09-28 10:35:00,95.56,95.62,95.47,95.57,345464.0,83.9307,83.9834,83.8516,83.9395,345464.0
2020-09-28 10:40:00,95.56,95.7,95.51,95.65,346489.0,83.9307,84.0536,83.8868,84.0097,346489.0
2020-09-28 10:45:00,95.65,95.71,95.32,95.36,203862.0,84.0097,84.0624,83.7199,83.755,203862.0
2020-09-28 10:50:00,95.35,95.54,95.24,95.53,252606.0,83.7462,83.9131,83.6496,83.9043,252606.0
2020-09-28 10:55:00,95.52,95.6,95.42,95.48,151352.0,83.8955,83.9658,83.8077,83.8604,151352.0
2020-09-28 11:00:00,95.48,95.56,95.4,95.46,122715.0,83.8604,83.9307,83.7901,83.8428,122715.0
2020-09-28 11:05:00,95.46,95.55,95.37,95.47,150525.0,83.8428,83.9219,83.7638,83.8516,150525.0
2020-09-28 11:10:00,95.47,95.58,95.4,95.56,94569.0,83.8516,83.9482,83.7901,83.9307,94569.0
2020-09-28 11:15:00,95.56,95.67,95.45,95.66,244844.0,83.9307,84.0273,83.8341,84.0185,244844.0
2020-09-28 11:20:00,95.65,95.7,95.53,95.67,178479.0,84.0097,84.0536,83.9043,84.0273,178479.0
2020-09-28 11:25:00,95.67,95.69,95.56,95.67,124167.0,84.0273,84.0449,83.9307,84.0273,124167.0
2020-09-28 11:30:00,95.68,95.74,95.63,95.71,173515.0,84.0361,84.0888,83.9922,84.0624,173515.0
2020-09-28 11:35:00,95.71,96.0,95.69,96.0,244426.0,84.0624,84.3171,84.0449,84.3171,244426.0
2020-09-28 11:40:00,95.99,96.11,95.98,96.04,270089.0,84.3083,84.4137,84.2996,84.3523,270089.0
2020-09-28 11:45:00,96.04,96.15,95.98,96.13,185154.0,84.3523,84.4489,84.2996,84.4313,185154.0
2020-09-28 11:50:00,96.12,96.13,95.99,96.11,121845.0,84.4225,84.4313,84.3083,84.4137,121845.0
2020-09-28 11:55:00,96.11,96.13,95.99,96.13,81558.0,84.4137,84.4313,84.3083,84.4313,81558.0
2020-09-28 12:00:00,96.13,96.15,96.05,96.12,152192.0,84.4313,84.4489,84.361,84.4225,152192.0
2020-09-28 12:05:00,96.12,96.13,96.03,96.08,91108.0,84.4225,84.4313,84.3435,84.3874,91108.0
2020-09-28 12:10:00,96.07,96.19,95.97,96.18,155157.0,84.3786,84.484,84.2908,84.4752,155157.0
2020-09-28 12:15:00,96.17,96.18,96.0,96.07,235156.0,84.4664,84.4752,84.3171,84.3786,235156.0
2020-09-28 12:20:00,96.08,96.27,96.08,96.23,217744.0,84.3874,84.5543,84.3874,84.5191,217744.0
2020-09-28 12:25:00,96.23,96.25,96.13,96.23,107984.0,84.5191,84.5367,84.4313,84.5191,107984.0
2020-09-28 12:30:00,96.24,96.27,96.11,96.2,72667.0,84.5279,84.5543,84.4137,84.4928,72667.0
2020-09-28 12:35:00,96.2,96.25,96.13,96.25,82175.0,84.4928,84.5367,84.4313,84.5367,82175.0
2020-09-28 12:40:00,96.25,96.37,96.21,96.36,156644.0,84.5367,84.6421,84.5016,84.6333,156644.0
2020-09-28 12:45:00,96.37,96.48,96.37,96.47,184781.0,84.6421,84.7387,84.6421,84.7299,184781.0
2020-09-28 12:50:00,96.47,96.5,96.38,96.4,139306.0,84.7299,84.7563,84.6509,84.6685,139306.0
2020-09-28 12:55:00,96.4,96.4,96.29,96.31,97351.0,84.6685,84.6685,84.5718,84.5894,97351.0
2020-09-28 13:00:00,96.31,96.35,96.19,96.24,101410.0,84.5894,84.6245,84.484,84.5279,101410.0
2020-09-28 13:05:00,96.24,96.3,96.18,96.3,66716.0,84.5279,84.5806,84.4752,84.5806,66716.0
2020-09-28 13:10:00,96.3,96.37,96.29,96.33,67773.0,84.5806,84.6421,84.5718,84.607,67773.0
2020-09-28 13:15:00,96.33,96.39,96.27,96.36,72715.0,84.607,84.6597,84.5543,84.6333,72715.0
2020-09-28 13:20:00,96.35,96.4,96.33,96.33,68977.0,84.6245,84.6685,84.607,84.607,68977.0
2020-09-28 13:25:00,96.32,96.37,96.22,96.25,98118.0,84.5982,84.6421,84.5104,84.5367,98118.0
2020-09-28 13:30:00,96.24,96.32,96.23,96.3,91791.0,84.5279,84.5982,84.5191,84.5806,91791.0
2020-09-28 13:35:00,96.31,96.58,96.31,96.51,114449.0,84.5894,84.8265,84.5894,84.7651,114449.0
2020-09-28 13:40:00,96.5,96.54,96.37,96.43,77817.0,84.7563,84.7914,84.6421,84.6948,77817.0
2020-09-28 13:45:00,96.43,96.46,96.36,96.46,56070.0,84.6948,84.7211,84.6333,84.7211,56070.0
2020-09-28 13:50:00,96.46,96.49,96.35,96.46,86409.0,84.7211,84.7475,84.6245,84.7211,86409.0
2020-09-28 13:55:00,96.46,96.48,96.38,96.45,54263.0,84.7211,84.7387,84.6509,84.7124,54263.0
2020-09-28 14:00:00,96.45,96.49,96.35,96.44,80916.0,84.7124,84.7475,84.6245,84.7036,80916.0
2020-09-28 14:05:00,96.44,96.49,96.36,96.43,105947.0,84.7036,84.7475,84.6333,84.6948,105947.0
2020-09-28 14:10:00,96.43,96.61,96.41,96.56,121874.0,84.6948,84.8529,84.6772,84.809,121874.0
2020-09-28 14:15:00,96.58,96.75,96.56,96.74,159866.0,84.8265,84.9759,84.809,84.9671,159866.0
2020-09-28 14:20:00,96.75,96.76,96.59,96.64,125860.0,84.9759,84.9846,84.8353,84.8792,125860.0
2020-09-28 14:25:00,96.64,96.82,96.64,96.73,161334.0,84.8792,85.0373,84.8792,84.9583,161334.0
2020-09-28 14:30:00,96.74,96.78,96.65,96.72,89329.0,84.9671,85.0022,84.888,84.9495,89329.0
2020-09-28 14:35:00,96.72,96.79,96.67,96.79,152139.0,84.9495,85.011,84.9056,85.011,152139.0
2020-09-28 14:40:00,96.79,96.81,96.73,96.78,103425.0,85.011,85.0286,84.9583,85.0022,103425.0
2020-09-28 14:45:00,96.77,96.91,96.74,96.84,195968.0,84.9934,85.1164,84.9671,85.0549,195968.0
2020-09-28 14:50:00,96.85,96.93,96.65,96.72,156760.0,85.0637,85.134,84.888,84.9495,156760.0
2020-09-28 14:55:00,96.72,96.84,96.71,96.81,114112.0,84.9495,85.0549,84.9407,85.0286,114112.0
2020-09-28 15:00:00,96.8,96.81,96.56,96.65,149662.0,85.0198,85.0286,84.809,84.888,149662.0
2020-09-28 15:05:00,96.67,96.7,96.48,96.53,107007.0,84.9056,84.9319,84.7387,84.7826,107007.0
2020-09-28 15:10:00,96.53,96.62,96.43,96.6,116269.0,84.7826,84.8617,84.6948,84.8441,116269.0
2020-09-28 15:15:00,96.6,96.64,96.46,96.48,130530.0,84.8441,84.8792,84.7211,84.7387,130530.0
2020-09-28 15:20:00,96.48,96.55,96.35,96.41,134096.0,84.7387,84.8002,84.6245,84.6772,134096.0
2020-09-28 15:25:00,96.42,96.64,96.41,96.62,125047.0,84.686,84.8792,84.6772,84.8617,125047.0
2020-09-28 15:30:00,96.63,96.63,96.33,96.45,196799.0,84.8705,84.8705,84.607,84.7124,196799.0
2020-09-28 15:35:00,96.45,96.49,96.37,96.38,150398.0,84.7124,84.7475,84.6421,84.6509,150398.0
2020-09-28 15:40:00,96.38,96.55,96.33,96.51,200915.0,84.6509,84.8002,84.607,84.7651,200915.0
2020-09-28 15:45:00,96.5,96.53,96.25,96.28,289639.0,84.7563,84.7826,84.5367,84.5631,289639.0
2020-09-28 15:50:00,96.28,96.32,96.1,96.26,357046.0,84.5631,84.5982,84.405,84.5455,357046.0
2020-09-28 15:55:00,96.27,96.27,95.96,96.2,712522.0,84.5543,84.5543,84.282,84.4928,712522.0
2020-09-29 09:30:00,96.03,96.03,95.26,95.38,423051.0,84.3435,84.3435,83.6672,83.7726,423051.0
2020-09-29 09:35:00,95.37,95.66,95.26,95.61,247788.0,83.7638,84.0185,83.6672,83.9746,247788.0
2020-09-29 09:40:00,95.61,95.62,94.98,95.21,295516.0,83.9746,83.9834,83.4213,83.6233,295516.0
2020-09-29 09:45:00,95.21,95.53,95.2,95.39,129481.0,83.6233,83.9043,83.6145,83.7814,129481.0
2020-09-29 09:50:00,95.37,95.37,95.05,95.27,175333.0,83.7638,83.7638,83.4827,83.676,175333.0
2020-09-29 09:55:00,95.27,95.5,95.16,95.39,130139.0,83.676,83.878,83.5794,83.7814,130139.0
2020-09-29 10:00:00,95.41,95.83,95.39,95.83,171759.0,83.7989,84.1678,83.7814,84.1678,171759.0
2020-09-29 10:05:00,95.82,95.92,95.49,95.75,181033.0,84.159,84.2469,83.8692,84.0976,181033.0
2020-09-29 10:10:00,95.74,95.77,95.48,95.59,127130.0,84.0888,84.1151,83.8604,83.957,127130.0
2020-09-29 10:15:00,95.6,95.83,95.59,95.77,104845.0,83.9658,84.1678,83.957,84.1151,104845.0
2020-09-29 10:20:00,95.76,95.94,95.63,95.89,134557.0,84.1063,84.2644,83.9922,84.2205,134557.0
2020-09-29 10:25:00,95.9,95.93,95.71,95.72,109474.0,84.2293,84.2556,84.0624,84.0712,109474.0
2020-09-29 10:30:00,95.71,95.83,95.58,95.63,106172.0,84.0624,84.1678,83.9482,83.9922,106172.0
2020-09-29 10:35:00,95.62,95.64,95.31,95.37,127843.0,83.9834,84.0009,83.7111,83.7638,127843.0
2020-09-29 10:40:00,95.36,95.4,95.25,95.27,74859.0,83.755,83.7901,83.6584,83.676,74859.0
2020-09-29 10:45:00,95.27,95.27,95.04,95.11,122215.0,83.676,83.676,83.474,83.5354,122215.0
2020-09-29 10:50:00,95.11,95.23,94.96,95.05,144397.0,83.5354,83.6408,83.4037,83.4827,144397.0
2020-09-29 10:55:00,95.05,95.07,94.86,94.98,152386.0,83.4827,83.5003,83.3159,83.4213,152386.0
2020-09-29 11:00:00,94.98,95.07,94.75,94.82,194992.0,83.4213,83.5003,83.2193,83.2807,194992.0
2020-09-29 11:05:00,94.81,94.84,94.72,94.75,141039.0,83.2719,83.2983,83.1929,83.2193,141039.0
2020-09-29 11:10:00,94.75,94.78,94.62,94.65,150951.0,83.2193,83.2456,83.1051,83.1314,150951.0
2020-09-29 11:15:00,94.66,94.81,94.62,94.73,131504.0,83.1402,83.2719,83.1051,83.2017,131504.0
2020-09-29 11:20:00,94.7,94.83,94.7,94.74,113481.0,83.1753,83.2895,83.1753,83.2105,113481.0
2020-09-29 11:25:00,94.74,94.78,94.69,94.72,117524.0,83.2105,83.2456,83.1666,83.1929,117524.0
2020-09-29 11:30:00,94.72,94.79,94.67,94.69,145451.0,83.1929,83.2544,83.149,83.1666,145451.0
2020-09-29 11:35:00,94.68,94.78,94.59,94.74,136839.0,83.1578,83.2456,83.0787,83.2105,136839.0
2020-09-29 11:40:00,94.73,94.73,94.35,94.45,201687.0,83.2017,83.2017,82.8679,82.9558,201687.0
2020-09-29 11:45:00,94.46,94.47,94.33,94.42,237804.0,82.9645,82.9733,82.8504,82.9294,237804.0
2020-09-29 11:50:00,94.4,94.54,94.38,94.52,158948.0,82.9118,83.0348,82.8943,83.0172,158948.0
2020-09-29 11:55:00,94.53,94.67,94.51,94.51,83318.0,83.026,83.149,83.0085,83.0085,83318.0
2020-09-29 12:00:00,94.52,94.59,94.44,94.45,95271.0,83.0172,83.0787,82.947,82.9558,95271.0
2020-09-29 12:05:00,94.46,94.58,94.44,94.58,122891.0,82.9645,83.0699,82.947,83.0699,122891.0
2020-09-29 12:10:00,94.57,94.72,94.55,94.61,158739.0,83.0612,83.1929,83.0436,83.0963,158739.0
2020-09-29 12:15:00,94.59,94.8,94.54,94.79,108106.0,83.0787,83.2632,83.0348,83.2544,108106.0
2020-09-29 12:20:00,94.79,94.83,94.6,94.62,147472.0,83.2544,83.2895,83.0875,83.1051,147472.0
2020-09-29 12:25:00,94.63,94.75,94.6,94.73,129649.0,83.1139,83.2193,83.0875,83.2017,129649.0
2020-09-29 12:30:00,94.73,94.73,94.61,94.64,74503.0,83.2017,83.2017,83.0963,83.1226,74503.0
2020-09-29 12:35:00,94.64,94.93,94.61,94.91,112564.0,83.1226,83.3773,83.0963,83.3598,112564.0
2020-09-29 12:40:00,94.91,94.92,94.65,94.66,113207.0,83.3598,83.3686,83.1314,83.1402,113207.0
2020-09-29 12:45:00,94.66,94.95,94.64,94.93,116847.0,83.1402,83.3949,83.1226,83.3773,116847.0
2020-09-29 12:50:00,94.94,95.09,94.91,95.08,154975.0,83.3861,83.5179,83.3598,83.5091,154975.0
2020-09-29 12:55:00,95.09,95.19,95.01,95.08,123643.0,83.5179,83.6057,83.4476,83.5091,123643.0
2020-09-29 13:00:00,95.07,95.13,95.02,95.09,82448.0,83.5003,83.553,83.4564,83.5179,82448.0
2020-09-29 13:05:00,95.08,95.09,94.86,94.91,194393.0,83.5091,83.5179,83.3159,83.3598,194393.0
2020-09-29 13:10:00,94.92,95.01,94.88,94.9,146952.0,83.3686,83.4476,83.3334,83.351,146952.0
2020-09-29 13:15:00,94.9,95.12,94.85,95.12,104447.0,83.351,83.5442,83.3071,83.5442,104447.0
2020-09-29 13:20:00,95.11,95.41,95.07,95.36,150540.0,83.5354,83.7989,83.5003,83.755,150540.0
2020-09-29 13:25:00,95.35,95.46,95.34,95.44,110888.0,83.7462,83.8428,83.7374,83.8253,110888.0
2020-09-29 13:30:00,95.44,95.49,95.36,95.37,112703.0,83.8253,83.8692,83.755,83.7638,112703.0
2020-09-29 13:35:00,95.37,95.45,95.29,95.31,55568.0,83.7638,83.8341,83.6935,83.7111,55568.0
2020-09-29 13:40:00,95.32,95.4,95.29,95.33,73755.0,83.7199,83.7901,83.6935,83.7287,73755.0
2020-09-29 13:45:00,95.33,95.38,95.3,95.34,43197.0,83.7287,83.7726,83.7023,83.7374,43197.0
2020-09-29 13:50:00,95.35,95.62,95.34,95.55,165020.0,83.7462,83.9834,83.7374,83.9219,165020.0
2020-09-29 13:55:00,95.56,95.57,95.45,95.5,76242.0,83.9307,83.9395,83.8341,83.878,76242.0
2020-09-29 14:00:00,95.5,95.55,95.37,95.42,58220.0,83.878,83.9219,83.7638,83.8077,58220.0
2020-09-29 14:05:00,95.42,95.42,95.29,95.33,83002.0,83.8077,83.8077,83.6935,83.7287,83002.0
2020-09-29 14:10:00,95.34,95.35,95.28,95.31,65784.0,83.7374,83.7462,83.6848,83.7111,65784.0
2020-09-29 14:15:00,95.31,95.52,95.3,95.49,92097.0,83.7111,83.8955,83.7023,83.8692,92097.0
2020-09-29 14:20:00,95.49,95.56,95.46,95.56,86255.0,83.8692,83.9307,83.8428,83.9307,86255.0
2020-09-29 14:25:00,95.56,95.64,95.55,95.61,143726.0,83.9307,84.0009,83.9219,83.9746,143726.0
2020-09-29 14:30:00,95.62,95.64,95.55,95.58,115343.0,83.9834,84.0009,83.9219,83.9482,115343.0
2020-09-29 14:35:00,95.58,95.59,95.46,95.54,72336.0,83.9482,83.957,83.8428,83.9131,72336.0
2020-09-29 14:40:00,95.54,95.6,95.49,95.6,52639.0,83.9131,83.9658,83.8692,83.9658,52639.0
2020-09-29 14:45:00,95.59,95.6,95.49,95.53,67284.0,83.957,83.9658,83.8692,83.9043,67284.0
2020-09-29 14:50:00,95.53,95.59,95.5,95.55,69928.0,83.9043,83.957,83.878,83.9219,69928.0
2020-09-29 14:55:00,95.54,95.56,95.48,95.51,56700.0,83.9131,83.9307,83.8604,83.8868,56700.0
2020-09-29 15:00:00,95.52,95.6,95.51,95.55,108968.0,83.8955,83.9658,83.8868,83.9219,108968.0
2020-09-29 15:05:00,95.55,95.59,95.51,95.58,106239.0,83.9219,83.957,83.8868,83.9482,106239.0
2020-09-29 15:10:00,95.58,95.64,95.57,95.63,124954.0,83.9482,84.0009,83.9395,83.9922,124954.0
2020-09-29 15:15:00,95.62,95.75,95.58,95.75,152388.0,83.9834,84.0976,83.9482,84.0976,152388.0
2020-09-29 15:20:00,95.75,95.75,95.56,95.72,147908.0,84.0976,84.0976,83.9307,84.0712,147908.0
2020-09-29 15:25:00,95.71,95.72,95.61,95.64,123985.0,84.0624,84.0712,83.9746,84.0009,123985.0
2020-09-29 15:30:00,95.63,95.74,95.61,95.67,209544.0,83.9922,84.0888,83.9746,84.0273,209544.0
2020-09-29 15:35:00,95.67,95.67,95.48,95.53,115024.0,84.0273,84.0273,83.8604,83.9043,115024.0
2020-09-29 15:40:00,95.53,95.6,95.47,95.48,180644.0,83.9043,83.9658,83.8516,83.8604,180644.0
2020-09-29 15:45:00,95.49,95.56,95.47,95.5,158243.0,83.8692,83.9307,83.8516,83.878,158243.0
2020-09-29 15:50:00,95.5,95.64,95.49,95.59,154354.0,83.878,84.0009,83.8692,83.957,154354.0
2020-09-29 15:55:00,95.59,95.64,95.29,95.35,444518.0,83.957,84.0009,83.6935,83.7462,444518.0
2020-09-30 09:30:00,95.21,96.34,95.13,96.34,494789.0,83.6233,84.6158,83.553,84.6158,494789.0
2020-09-30 09:35:00,96.34,96.67,96.3,96.56,225073.0,84.6158,84.9056,84.5806,84.809,225073.0
2020-09-30 09:40:00,96.56,96.57,96.31,96.43,175399.0,84.809,84.8178,84.5894,84.6948,175399.0
2020-09-30 09:45:00,96.43,96.63,96.26,96.31,180711.0,84.6948,84.8705,84.5455,84.5894,180711.0
2020-09-30 09:50:00,96.3,96.38,96.05,96.22,190285.0,84.5806,84.6509,84.361,84.5104,190285.0
2020-09-30 09:55:00,96.22,96.41,96.11,96.12,107507.0,84.5104,84.6772,84.4137,84.4225,107507.0
2020-09-30 10:00:00,96.11,96.76,95.97,96.76,290131.0,84.4137,84.9846,84.2908,84.9846,290131.0
2020-09-30 10:05:00,96.75,96.85,96.48,96.62,165898.0,84.9759,85.0637,84.7387,84.8617,165898.0
2020-09-30 10:10:00,96.62,96.69,96.22,96.28,148184.0,84.8617,84.9232,84.5104,84.5631,148184.0
2020-09-30 10:15:00,96.28,96.39,96.08,96.19,161723.0,84.5631,84.6597,84.3874,84.484,161723.0
2020-09-30 10:20:00,96.2,96.28,96.13,96.15,128726.0,84.4928,84.5631,84.4313,84.4489,128726.0
2020-09-30 10:25:00,96.13,96.23,95.91,96.18,173680.0,84.4313,84.5191,84.2381,84.4752,173680.0
2020-09-30 10:30:00,96.18,96.24,95.82,95.87,147797.0,84.4752,84.5279,84.159,84.203,147797.0
2020-09-30 10:35:00,95.87,96.16,95.84,96.13,158651.0,84.203,84.4577,84.1766,84.4313,158651.0
2020-09-30 10:40:00,96.14,96.28,96.09,96.21,197911.0,84.4401,84.5631,84.3962,84.5016,197911.0
2020-09-30 10:45:00,96.22,96.34,96.12,96.25,98265.0,84.5104,84.6158,84.4225,84.5367,98265.0
2020-09-30 10:50:00,96.26,96.34,96.12,96.33,90231.0,84.5455,84.6158,84.4225,84.607,90231.0
2020-09-30 10:55:00,96.34,96.43,96.17,96.19,72414.0,84.6158,84.6948,84.4664,84.484,72414.0
2020-09-30 11:00:00,96.19,96.33,96.14,96.3,95594.0,84.484,84.607,84.4401,84.5806,95594.0
2020-09-30 11:05:00,96.29,96.36,96.2,96.28,95205.0,84.5718,84.6333,84.4928,84.5631,95205.0
2020-09-30 11:10:00,96.27,96.33,96.14,96.2,99739.0,84.5543,84.607,84.4401,84.4928,99739.0
2020-09-30 11:15:00,96.21,96.27,96.12,96.27,122918.0,84.5016,84.5543,84.4225,84.5543,122918.0
2020-09-30 11:20:00,96.26,96.46,96.24,96.38,93445.0,84.5455,84.7211,84.5279,84.6509,93445.0
2020-09-30 11:25:00,96.37,96.57,96.27,96.29,189654.0,84.6421,84.8178,84.5543,84.5718,189654.0
2020-09-30 11:30:00,96.3,96.34,96.11,96.13,142278.0,84.5806,84.6158,84.4137,84.4313,142278.0
2020-09-30 11:35:00,96.13,96.32,96.12,96.15,78796.0,84.4313,84.5982,84.4225,84.4489,78796.0
2020-09-30 11:40:00,96.17,96.23,96.03,96.19,63597.0,84.4664,84.5191,84.3435,84.484,63597.0
2020-09-30 11:45:00,96.22,96.36,96.2,96.31,70200.0,84.5104,84.6333,84.4928,84.5894,70200.0
2020-09-30 11:50:00,96.31,96.31,96.19,96.27,52752.0,84.5894,84.5894,84.484,84.5543,52752.0
2020-09-30 11:55:00,96.28,96.46,96.26,96.41,92844.0,84.5631,84.7211,84.5455,84.6772,92844.0
2020-09-30 12:00:00,96.41,96.55,96.4,96.55,69774.0,84.6772,84.8002,84.6685,84.8002,69774.0
2020-09-30 12:05:00,96.54,96.67,96.54,96.62,143811.0,84.7914,84.9056,84.7914,84.8617,143811.0
2020-09-30 12:10:00,96.63,96.7,96.59,96.67,62871.0,84.8705,84.9319,84.8353,84.9056,62871.0
2020-09-30 12:15:00,96.66,96.72,96.64,96.69,72480.0,84.8968,84.9495,84.8792,84.9232,72480.0
2020-09-30 12:20:00,96.69,96.89,96.66,96.8,104831.0,84.9232,85.0988,84.8968,85.0198,104831.0
2020-09-30 12:25:00,96.8,96.82,96.68,96.82,112590.0,85.0198,85.0373,84.9144,85.0373,112590.0
2020-09-30 12:30:00,96.83,96.87,96.71,96.75,110572.0,85.0461,85.0813,84.9407,84.9759,110572.0
2020-09-30 12:35:00,96.75,96.91,96.69,96.89,98558.0,84.9759,85.1164,84.9232,85.0988,98558.0
2020-09-30 12:40:00,96.89,97.08,96.88,97.05,181982.0,85.0988,85.2657,85.09,85.2393,181982.0
2020-09-30 12:45:00,97.06,97.13,97.0,97.09,111081.0,85.2481,85.3096,85.1954,85.2745,111081.0
2020-09-30 12:50:00,97.1,97.13,96.97,96.98,91290.0,85.2833,85.3096,85.1691,85.1779,91290.0
2020-09-30 12:55:00,96.97,97.19,96.95,97.15,95995.0,85.1691,85.3623,85.1515,85.3272,95995.0
2020-09-30 13:00:00,97.15,97.17,97.0,97.03,80567.0,85.3272,85.3447,85.1954,85.2218,80567.0
2020-09-30 13:05:00,97.03,97.09,96.9,96.93,92779.0,85.2218,85.2745,85.1076,85.134,92779.0
2020-09-30 13:10:00,96.93,96.97,96.89,96.91,67218.0,85.134,85.1691,85.0988,85.1164,67218.0
2020-09-30 13:15:00,96.92,96.98,96.87,96.91,70677.0,85.1252,85.1779,85.0813,85.1164,70677.0
2020-09-30 13:20:00,96.92,97.03,96.87,97.02,56271.0,85.1252,85.2218,85.0813,85.213,56271.0
2020-09-30 13:25:00,97.03,97.16,97.02,97.06,76846.0,85.2218,85.336,85.213,85.2481,76846.0
2020-09-30 13:30:00,97.07,97.18,97.01,97.16,96712.0,85.2569,85.3535,85.2042,85.336,96712.0
2020-09-30 13:35:00,97.16,97.17,96.96,96.96,70949.0,85.336,85.3447,85.1603,85.1603,70949.0
2020-09-30 13:40:00,96.96,97.09,96.95,97.07,44333.0,85.1603,85.2745,85.1515,85.2569,44333.0
2020-09-30 13:45:00,97.07,97.08,96.89,96.93,67974.0,85.2569,85.2657,85.0988,85.134,67974.0
2020-09-30 13:50:00,96.93,97.02,96.9,96.95,52651.0,85.134,85.213,85.1076,85.1515,52651.0
2020-09-30 13:55:00,96.94,96.99,96.9,96.94,77599.0,85.1427,85.1867,85.1076,85.1427,77599.0
2020-09-30 14:00:00,96.94,97.05,96.92,97.03,66315.0,85.1427,85.2393,85.1252,85.2218,66315.0
2020-09-30 14:05:00,97.02,97.1,96.99,97.08,83003.0,85.213,85.2833,85.1867,85.2657,83003.0
2020-09-30 14:10:00,97.08,97.18,97.04,97.15,84744.0,85.2657,85.3535,85.2306,85.3272,84744.0
2020-09-30 14:15:00,97.15,97.17,97.07,97.08,72585.0,85.3272,85.3447,85.2569,85.2657,72585.0
2020-09-30 14:20:00,97.07,97.2,96.47,96.58,288778.0,85.2569,85.3711,84.7299,84.8265,288778.0
2020-09-30 14:25:00,96.6,96.63,96.19,96.33,242257.0,84.8441,84.8705,84.484,84.607,242257.0
2020-09-30 14:30:00,96.32,96.32,96.05,96.16,208535.0,84.5982,84.5982,84.361,84.4577,208535.0
2020-09-30 14:35:00,96.16,96.37,96.09,96.11,211603.0,84.4577,84.6421,84.3962,84.4137,211603.0
2020-09-30 14:40:00,96.11,96.16,95.81,95.95,192346.0,84.4137,84.4577,84.1503,84.2732,192346.0
2020-09-30 14:45:00,95.96,95.99,95.63,95.74,167229.0,84.282,84.3083,83.9922,84.0888,167229.0
2020-09-30 14:50:00,95.74,95.99,95.71,95.98,136240.0,84.0888,84.3083,84.0624,84.2996,136240.0
2020-09-30 14:55:00,95.97,96.44,95.91,96.39,218138.0,84.2908,84.7036,84.2381,84.6597,218138.0
2020-09-30 15:00:00,96.38,96.51,96.09,96.16,120143.0,84.6509,84.7651,84.3962,84.4577,120143.0
2020-09-30 15:05:00,96.17,96.37,96.17,96.28,93050.0,84.4664,84.6421,84.4664,84.5631,93050.0
2020-09-30 15:10:00,96.28,96.33,95.69,95.73,334284.0,84.5631,84.607,84.0449,84.08,334284.0
2020-09-30 15:15:00,95.73,95.86,95.6,95.73,227835.0,84.08,84.1942,83.9658,84.08,227835.0
2020-09-30 15:20:00,95.73,95.93,95.55,95.87,170431.0,84.08,84.2556,83.9219,84.203,170431.0
2020-09-30 15:25:00,95.89,96.09,95.81,96.03,123367.0,84.2205,84.3962,84.1503,84.3435,123367.0
2020-09-30 15:30:00,96.01,96.01,95.81,95.94,115182.0,84.3259,84.3259,84.1503,84.2644,115182.0
2020-09-30 15:35:00,95.98,96.15,95.88,96.08,156238.0,84.2996,84.4489,84.2117,84.3874,156238.0
2020-09-30 15:40:00,96.08,96.19,95.99,96.13,180214.0,84.3874,84.484,84.3083,84.4313,180214.0
2020-09-30 15:45:00,96.12,96.35,96.08,96.24,166701.0,84.4225,84.6245,84.3874,84.5279,166701.0
2020-09-30 15:50:00,96.25,96.48,96.2,96.43,367448.0,84.5367,84.7387,84.4928,84.6948,367448.0
2020-09-30 15:55:00,96.43,96.74,96.23,96.23,850221.0,84.6948,84.9671,84.5191,84.5191,850221.0
2020-10-01 09:30:00,97.21,97.75,96.38,97.44,661192.0,85.3799,85.8542,84.6509,85.5819,661192.0
2020-10-01 09:35:00,97.46,97.77,97.04,97.05,334274.0,85.5995,85.8717,85.2306,85.2393,334274.0
2020-10-01 09:40:00,97.07,97.4,97.01,97.03,197613.0,85.2569,85.5468,85.2042,85.2218,197613.0
2020-10-01 09:45:00,97.04,97.24,96.86,97.12,167548.0,85.2306,85.4062,85.0725,85.3008,167548.0
2020-10-01 09:50:00,97.11,97.13,96.58,96.67,190559.0,85.292,85.3096,84.8265,84.9056,190559.0
2020-10-01 09:55:00,96.68,96.71,96.48,96.53,167275.0,84.9144,84.9407,84.7387,84.7826,167275.0
2020-10-01 10:00:00,96.53,96.68,96.15,96.16,272925.0,84.7826,84.9144,84.4489,84.4577,272925.0
2020-10-01 10:05:00,96.15,96.37,96.03,96.31,236660.0,84.4489,84.6421,84.3435,84.5894,236660.0
2020-10-01 10:10:00,96.31,96.52,96.23,96.38,174682.0,84.5894,84.7738,84.5191,84.6509,174682.0
2020-10-01 10:15:00,96.38,96.59,96.31,96.39,205675.0,84.6509,84.8353,84.5894,84.6597,205675.0
2020-10-01 10:20:00,96.41,96.56,96.31,96.46,124796.0,84.6772,84.809,84.5894,84.7211,124796.0
2020-10-01 10:25:00,96.45,96.46,96.28,96.39,158194.0,84.7124,84.7211,84.5631,84.6597,158194.0
2020-10-01 10:30:00,96.38,96.77,96.29,96.76,129268.0,84.6509,84.9934,84.5718,84.9846,129268.0
2020-10-01 10:35:00,96.77,96.78,96.57,96.68,107989.0,84.9934,85.0022,84.8178,84.9144,107989.0
2020-10-01 10:40:00,96.68,96.84,96.56,96.57,110786.0,84.9144,85.0549,84.809,84.8178,110786.0
2020-10-01 10:45:00,96.58,96.66,96.38,96.48,106792.0,84.8265,84.8968,84.6509,84.7387,106792.0
2020-10-01 10:50:00,96.47,96.59,96.37,96.41,235607.0,84.7299,84.8353,84.6421,84.6772,235607.0
2020-10-01 10:55:00,96.41,96.44,96.18,96.34,191454.0,84.6772,84.7036,84.4752,84.6158,191454.0
2020-10-01 11:00:00,96.34,96.58,96.17,96.54,257545.0,84.6158,84.8265,84.4664,84.7914,257545.0
2020-10-01 11:05:00,96.54,96.62,96.43,96.49,139937.0,84.7914,84.8617,84.6948,84.7475,139937.0
2020-10-01 11:10:00,96.48,96.65,96.39,96.65,168898.0,84.7387,84.888,84.6597,84.888,168898.0
2020-10-01 11:15:00,96.64,96.91,96.62,96.83,166989.0,84.8792,85.1164,84.8617,85.0461,166989.0
2020-10-01 11:20:00,96.82,97.06,96.8,97.06,127006.0,85.0373,85.2481,85.0198,85.2481,127006.0
2020-10-01 11:25:00,97.05,97.07,96.88,96.96,89361.0,85.2393,85.2569,85.09,85.1603,89361.0
2020-10-01 11:30:00,96.97,97.1,96.91,97.09,120365.0,85.1691,85.2833,85.1164,85.2745,120365.0
2020-10-01 11:35:00,97.1,97.12,96.74,96.84,151264.0,85.2833,85.3008,84.9671,85.0549,151264.0
2020-10-01 11:40:00,96.84,96.86,96.77,96.84,111524.0,85.0549,85.0725,84.9934,85.0549,111524.0
2020-10-01 11:45:00,96.84,96.85,96.65,96.66,78437.0,85.0549,85.0637,84.888,84.8968,78437.0
2020-10-01 11:50:00,96.66,96.84,96.65,96.84,106847.0,84.8968,85.0549,84.888,85.0549,106847.0
2020-10-01 11:55:00,96.83,96.83,96.75,96.78,79874.0,85.0461,85.0461,84.9759,85.0022,79874.0
2020-10-01 12:00:00,96.78,96.79,96.59,96.62,80386.0,85.0022,85.011,84.8353,84.8617,80386.0
2020-10-01 12:05:00,96.62,96.79,96.6,96.71,75254.0,84.8617,85.011,84.8441,84.9407,75254.0
2020-10-01 12:10:00,96.71,96.85,96.7,96.81,104549.0,84.9407,85.0637,84.9319,85.0286,104549.0
2020-10-01 12:15:00,96.8,96.81,96.59,96.73,140986.0,85.0198,85.0286,84.8353,84.9583,140986.0
2020-10-01 12:20:00,96.74,96.92,96.71,96.9,130012.0,84.9671,85.1252,84.9407,85.1076,130012.0
2020-10-01 12:25:00,96.91,97.02,96.9,97.0,97553.0,85.1164,85.213,85.1076,85.1954,97553.0
2020-10-01 12:30:00,97.0,97.01,96.88,96.92,78161.0,85.1954,85.2042,85.09,85.1252,78161.0
2020-10-01 12:35:00,96.93,96.97,96.88,96.91,49264.0,85.134,85.1691,85.09,85.1164,49264.0
2020-10-01 12:40:00,96.91,97.12,96.91,97.09,91773.0,85.1164,85.3008,85.1164,85.2745,91773.0
2020-10-01 12:45:00,97.08,97.1,96.97,96.98,181096.0,85.2657,85.2833,85.1691,85.1779,181096.0
2020-10-01 12:50:00,96.97,97.0,96.89,96.91,60530.0,85.1691,85.1954,85.0988,85.1164,60530.0
2020-10-01 12:55:00,96.91,97.01,96.9,96.92,88025.0,85.1164,85.2042,85.1076,85.1252,88025.0
2020-10-01 13:00:00,96.92,96.97,96.89,96.92,94836.0,85.1252,85.1691,85.0988,85.1252,94836.0
2020-10-01 13:05:00,96.92,97.07,96.88,97.04,54683.0,85.1252,85.2569,85.09,85.2306,54683.0
2020-10-01 13:10:00,97.05,97.08,96.87,96.89,59977.0,85.2393,85.2657,85.0813,85.0988,59977.0
2020-10-01 13:15:00,96.9,96.95,96.81,96.87,99842.0,85.1076,85.1515,85.0286,85.0813,99842.0
2020-10-01 13:20:00,96.87,97.01,96.85,97.01,87246.0,85.0813,85.2042,85.0637,85.2042,87246.0
2020-10-01 13:25:00,97.01,97.04,96.84,96.84,79146.0,85.2042,85.2306,85.0549,85.0549,79146.0
2020-10-01 13:30:00,96.84,96.93,96.78,96.93,85830.0,85.0549,85.134,85.0022,85.134,85830.0
2020-10-01 13:35:00,96.92,97.18,96.91,97.08,122910.0,85.1252,85.3535,85.1164,85.2657,122910.0
2020-10-01 13:40:00,97.08,97.15,97.05,97.09,78742.0,85.2657,85.3272,85.2393,85.2745,78742.0
2020-10-01 13:45:00,97.11,97.13,96.89,96.91,76654.0,85.292,85.3096,85.0988,85.1164,76654.0
2020-10-01 13:50:00,96.91,96.92,96.74,96.8,126536.0,85.1164,85.1252,84.9671,85.0198,126536.0
2020-10-01 13:55:00,96.8,96.84,96.45,96.54,255405.0,85.0198,85.0549,84.7124,84.7914,255405.0
2020-10-01 14:00:00,96.54,96.73,96.26,96.41,333004.0,84.7914,84.9583,84.5455,84.6772,333004.0
2020-10-01 14:05:00,96.41,96.44,96.1,96.15,303631.0,84.6772,84.7036,84.405,84.4489,303631.0
2020-10-01 14:10:00,96.15,96.29,96.12,96.27,289816.0,84.4489,84.5718,84.4225,84.5543,289816.0
2020-10-01 14:15:00,96.27,96.45,96.25,96.44,131628.0,84.5543,84.7124,84.5367,84.7036,131628.0
2020-10-01 14:20:00,96.43,96.62,96.43,96.48,246338.0,84.6948,84.8617,84.6948,84.7387,246338.0
2020-10-01 14:25:00,96.49,96.76,96.48,96.69,168216.0,84.7475,84.9846,84.7387,84.9232,168216.0
2020-10-01 14:30:00,96.71,96.79,96.68,96.7,158361.0,84.9407,85.011,84.9144,84.9319,158361.0
2020-10-01 14:35:00,96.69,96.85,96.66,96.84,135806.0,84.9232,85.0637,84.8968,85.0549,135806.0
2020-10-01 14:40:00,96.86,96.93,96.72,96.89,89294.0,85.0725,85.134,84.9495,85.0988,89294.0
2020-10-01 14:45:00,96.86,96.9,96.81,96.84,69777.0,85.0725,85.1076,85.0286,85.0549,69777.0
2020-10-01 14:50:00,96.83,96.97,96.8,96.9,76848.0,85.0461,85.1691,85.0198,85.1076,76848.0
2020-10-01 14:55:00,96.89,96.93,96.81,96.83,62362.0,85.0988,85.134,85.0286,85.0461,62362.0
2020-10-01 15:00:00,96.83,96.98,96.82,96.94,110430.0,85.0461,85.1779,85.0373,85.1427,110430.0
2020-10-01 15:05:00,96.93,96.94,96.76,96.82,63929.0,85.134,85.1427,84.9846,85.0373,63929.0
2020-10-01 15:10:00,96.83,96.9,96.79,96.84,82769.0,85.0461,85.1076,85.011,85.0549,82769.0
2020-10-01 15:15:00,96.85,96.86,96.7,96.71,116905.0,85.0637,85.0725,84.9319,84.9407,116905.0
2020-10-01 15:20:00,96.71,96.73,96.53,96.63,124768.0,84.9407,84.9583,84.7826,84.8705,124768.0
2020-10-01 15:25:00,96.64,96.72,96.55,96.64,103987.0,84.8792,84.9495,84.8002,84.8792,103987.0
2020-10-01 15:30:00,96.63,96.74,96.6,96.73,114168.0,84.8705,84.9671,84.8441,84.9583,114168.0
2020-10-01 15:35:00,96.73,96.82,96.59,96.72,135069.0,84.9583,85.0373,84.8353,84.9495,135069.0
2020-10-01 15:40:00,96.73,96.79,96.55,96.56,126939.0,84.9583,85.011,84.8002,84.809,126939.0
2020-10-01 15:45:00,96.56,96.82,96.52,96.79,193865.0,84.809,85.0373,84.7738,85.011,193865.0
2020-10-01 15:50:00,96.81,96.91,96.71,96.82,308772.0,85.0286,85.1164,84.9407,85.0373,308772.0
2020-10-01 15:55:00,96.82,97.05,96.79,96.97,649962.0,85.0373,85.2393,85.011,85.1691,649962.0
2020-10-02 09:30:00,95.25,95.85,95.09,95.82,757408.0,83.6584,84.1854,83.5179,84.159,757408.0
2020-10-02 09:35:00,95.8,96.2,95.74,96.18,213844.0,84.1415,84.4928,84.0888,84.4752,213844.0
2020-10-02 09:40:00,96.15,96.2,95.79,95.85,207265.0,84.4489,84.4928,84.1327,84.1854,207265.0
2020-10-02 09:45:00,95.84,95.99,95.65,95.94,159726.0,84.1766,84.3083,84.0097,84.2644,159726.0
2020-10-02 09:50:00,95.94,95.95,95.61,95.65,139577.0,84.2644,84.2732,83.9746,84.0097,139577.0
2020-10-02 09:55:00,95.64,95.94,95.54,95.81,204243.0,84.0009,84.2644,83.9131,84.1503,204243.0
2020-10-02 10:00:00,95.82,96.15,95.74,96.07,172969.0,84.159,84.4489,84.0888,84.3786,172969.0
2020-10-02 10:05:00,96.07,96.49,96.05,96.31,219649.0,84.3786,84.7475,84.361,84.5894,219649.0
2020-10-02 10:10:00,96.32,96.41,96.17,96.25,118960.0,84.5982,84.6772,84.4664,84.5367,118960.0
2020-10-02 10:15:00,96.27,96.32,96.1,96.17,122859.0,84.5543,84.5982,84.405,84.4664,122859.0
2020-10-02 10:20:00,96.16,96.21,96.02,96.14,89147.0,84.4577,84.5016,84.3347,84.4401,89147.0
2020-10-02 10:25:00,96.14,96.41,96.06,96.32,90050.0,84.4401,84.6772,84.3698,84.5982,90050.0
2020-10-02 10:30:00,96.31,96.47,96.13,96.47,86830.0,84.5894,84.7299,84.4313,84.7299,86830.0
2020-10-02 10:35:00,96.46,96.46,96.13,96.13,109454.0,84.7211,84.7211,84.4313,84.4313,109454.0
2020-10-02 10:40:00,96.12,96.22,96.03,96.16,94602.0,84.4225,84.5104,84.3435,84.4577,94602.0
2020-10-02 10:45:00,96.15,96.38,96.11,96.35,107890.0,84.4489,84.6509,84.4137,84.6245,107890.0
2020-10-02 10:50:00,96.36,96.46,96.3,96.41,135523.0,84.6333,84.7211,84.5806,84.6772,135523.0
2020-10-02 10:55:00,96.42,96.5,96.39,96.4,74491.0,84.686,84.7563,84.6597,84.6685,74491.0
2020-10-02 11:00:00,96.4,96.63,96.34,96.52,134415.0,84.6685,84.8705,84.6158,84.7738,134415.0
2020-10-02 11:05:00,96.54,96.75,96.44,96.63,129778.0,84.7914,84.9759,84.7036,84.8705,129778.0
2020-10-02 11:10:00,96.63,96.69,96.56,96.68,80389.0,84.8705,84.9232,84.809,84.9144,80389.0
2020-10-02 11:15:00,96.69,96.89,96.63,96.84,140433.0,84.9232,85.0988,84.8705,85.0549,140433.0
2020-10-02 11:20:00,96.83,96.93,96.82,96.87,109442.0,85.0461,85.134,85.0373,85.0813,109442.0
2020-10-02 11:25:00,96.88,97.25,96.87,97.16,214639.0,85.09,85.415,85.0813,85.336,214639.0
2020-10-02 11:30:00,97.15,97.24,97.09,97.12,152627.0,85.3272,85.4062,85.2745,85.3008,152627.0
2020-10-02 11:35:00,97.11,97.27,97.1,97.19,141131.0,85.292,85.4326,85.2833,85.3623,141131.0
2020-10-02 11:40:00,97.19,97.44,97.16,97.31,152182.0,85.3623,85.5819,85.336,85.4677,152182.0
2020-10-02 11:45:00,97.32,97.37,97.23,97.34,199805.0,85.4765,85.5204,85.3974,85.4941,199805.0
2020-10-02 11:50:00,97.34,97.4,97.16,97.2,154673.0,85.4941,85.5468,85.336,85.3711,154673.0
2020-10-02 11:55:00,97.18,97.19,97.01,97.03,101532.0,85.3535,85.3623,85.2042,85.2218,101532.0
2020-10-02 12:00:00,97.03,97.19,96.98,97.09,153946.0,85.2218,85.3623,85.1779,85.2745,153946.0
2020-10-02 12:05:00,97.1,97.6,97.09,97.58,195377.0,85.2833,85.7224,85.2745,85.7048,195377.0
2020-10-02 12:10:00,97.59,98.33,97.59,98.03,292846.0,85.7136,86.3636,85.7136,86.1001,292846.0
2020-10-02 12:15:00,98.04,98.49,98.0,98.42,205654.0,86.1089,86.5041,86.0737,86.4426,205654.0
2020-10-02 12:20:00,98.43,98.59,98.03,98.1,265367.0,86.4514,86.5919,86.1001,86.1616,265367.0
2020-10-02 12:25:00,98.11,98.14,97.98,98.04,133250.0,86.1704,86.1967,86.0562,86.1089,133250.0
2020-10-02 12:30:00,98.01,98.22,98.01,98.16,81186.0,86.0825,86.267,86.0825,86.2143,81186.0
2020-10-02 12:35:00,98.17,98.31,98.06,98.22,130073.0,86.223,86.346,86.1264,86.267,130073.0
2020-10-02 12:40:00,98.23,98.3,98.18,98.24,110648.0,86.2757,86.3372,86.2318,86.2845,110648.0
2020-10-02 12:45:00,98.25,98.25,97.98,98.23,179752.0,86.2933,86.2933,86.0562,86.2757,179752.0
2020-10-02 12:50:00,98.24,98.45,98.17,98.31,217869.0,86.2845,86.469,86.223,86.346,217869.0
2020-10-02 12:55:00,98.31,98.47,98.26,98.41,169916.0,86.346,86.4865,86.3021,86.4338,169916.0
2020-10-02 13:00:00,98.41,98.53,98.35,98.4,85539.0,86.4338,86.5392,86.3811,86.4251,85539.0
2020-10-02 13:05:00,98.38,98.43,98.29,98.38,99609.0,86.4075,86.4514,86.3284,86.4075,99609.0
2020-10-02 13:10:00,98.36,98.48,98.15,98.15,110174.0,86.3899,86.4953,86.2055,86.2055,110174.0
2020-10-02 13:15:00,98.16,98.31,98.15,98.27,69815.0,86.2143,86.346,86.2055,86.3109,69815.0
2020-10-02 13:20:00,98.27,98.28,98.18,98.22,62608.0,86.3109,86.3197,86.2318,86.267,62608.0
2020-10-02 13:25:00,98.23,98.3,98.16,98.18,80717.0,86.2757,86.3372,86.2143,86.2318,80717.0
2020-10-02 13:30:00,98.19,98.23,97.93,97.94,80302.0,86.2406,86.2757,86.0123,86.021,80302.0
2020-10-02 13:35:00,97.95,98.08,97.92,97.97,88583.0,86.0298,86.144,86.0035,86.0474,88583.0
2020-10-02 13:40:00,97.97,97.98,97.57,97.67,214047.0,86.0474,86.0562,85.6961,85.7839,214047.0
2020-10-02 13:45:00,97.67,97.75,97.56,97.64,98306.0,85.7839,85.8542,85.6873,85.7575,98306.0
2020-10-02 13:50:00,97.65,97.66,97.5,97.59,73224.0,85.7663,85.7751,85.6346,85.7136,73224.0
2020-10-02 13:55:00,97.6,97.69,97.57,97.65,44363.0,85.7224,85.8015,85.6961,85.7663,44363.0
2020-10-02 14:00:00,97.66,97.87,97.65,97.83,105869.0,85.7751,85.9596,85.7663,85.9244,105869.0
2020-10-02 14:05:00,97.84,97.96,97.8,97.93,110734.0,85.9332,86.0386,85.8981,86.0123,110734.0
2020-10-02 14:10:00,97.93,98.03,97.89,98.01,86211.0,86.0123,86.1001,85.9771,86.0825,86211.0
2020-10-02 14:15:00,98.02,98.12,97.96,98.05,77496.0,86.0913,86.1791,86.0386,86.1177,77496.0
2020-10-02 14:20:00,98.05,98.15,98.03,98.14,71178.0,86.1177,86.2055,86.1001,86.1967,71178.0
2020-10-02 14:25:00,98.14,98.17,98.0,98.06,73571.0,86.1967,86.223,86.0737,86.1264,73571.0
2020-10-02 14:30:00,98.08,98.22,98.06,98.21,80569.0,86.144,86.267,86.1264,86.2582,80569.0
2020-10-02 14:35:00,98.22,98.3,98.19,98.2,106315.0,86.267,86.3372,86.2406,86.2494,106315.0
2020-10-02 14:40:00,98.21,98.32,98.21,98.25,93944.0,86.2582,86.3548,86.2582,86.2933,93944.0
2020-10-02 14:45:00,98.24,98.32,98.16,98.18,142270.0,86.2845,86.3548,86.2143,86.2318,142270.0
2020-10-02 14:50:00,98.18,98.2,98.04,98.09,77045.0,86.2318,86.2494,86.1089,86.1528,77045.0
2020-10-02 14:55:00,98.1,98.19,98.0,98.04,116881.0,86.1616,86.2406,86.0737,86.1089,116881.0
2020-10-02 15:00:00,98.03,98.07,97.86,97.92,185236.0,86.1001,86.1352,85.9508,86.0035,185236.0
2020-10-02 15:05:00,97.91,97.93,97.84,97.91,72406.0,85.9947,86.0123,85.9332,85.9947,72406.0
2020-10-02 15:10:00,97.92,98.11,97.8,97.82,197491.0,86.0035,86.1704,85.8981,85.9156,197491.0
2020-10-02 15:15:00,97.83,98.04,97.77,97.99,113681.0,85.9244,86.1089,85.8717,86.065,113681.0
2020-10-02 15:20:00,97.97,98.12,97.95,98.05,95605.0,86.0474,86.1791,86.0298,86.1177,95605.0
2020-10-02 15:25:00,98.05,98.14,97.98,98.12,95136.0,86.1177,86.1967,86.0562,86.1791,95136.0
2020-10-02 15:30:00,98.13,98.21,98.07,98.15,139892.0,86.1879,86.2582,86.1352,86.2055,139892.0
2020-10-02 15:35:00,98.14,98.17,97.96,98.02,142156.0,86.1967,86.223,86.0386,86.0913,142156.0
2020-10-02 15:40:00,98.03,98.03,97.84,97.89,191411.0,86.1001,86.1001,85.9332,85.9771,191411.0
2020-10-02 15:45:00,97.89,97.98,97.84,97.98,180800.0,85.9771,86.0562,85.9332,86.0562,180800.0
2020-10-02 15:50:00,98.0,98.03,97.88,97.95,235711.0,86.0737,86.1001,85.9683,86.0298,235711.0
2020-10-02 15:55:00,97.94,98.06,97.88,97.9,674163.0,86.021,86.1264,85.9683,85.9859,674163.0
2020-10-05 09:30:00,98.32,98.78,98.15,98.31,646041.0,87.1395,87.5472,86.9889,87.1307,646041.0
2020-10-05 09:35:00,98.28,98.65,98.2,98.58,301738.0,87.1041,87.432,87.0332,87.37,301738.0
2020-10-05 09:40:00,98.59,98.6,98.05,98.09,245392.0,87.3788,87.3877,86.9002,86.9357,245392.0
2020-10-05 09:45:00,98.1,98.28,98.0,98.18,218706.0,86.9445,87.1041,86.8559,87.0154,218706.0
2020-10-05 09:50:00,98.2,98.32,97.91,98.0,192199.0,87.0332,87.1395,86.7761,86.8559,192199.0
2020-10-05 09:55:00,98.0,98.13,97.71,97.96,265066.0,86.8559,86.9711,86.5989,86.8205,265066.0
2020-10-05 10:00:00,97.96,98.03,97.53,97.65,306761.0,86.8205,86.8825,86.4394,86.5457,306761.0
2020-10-05 10:05:00,97.63,97.82,97.61,97.73,179709.0,86.528,86.6964,86.5103,86.6166,179709.0
2020-10-05 10:10:00,97.73,97.89,97.63,97.88,140895.0,86.6166,86.7584,86.528,86.7496,140895.0
2020-10-05 10:15:00,97.87,98.15,97.8,98.07,220986.0,86.7407,86.9889,86.6787,86.9179,220986.0
2020-10-05 10:20:00,98.06,98.25,97.99,98.17,172632.0,86.9091,87.0775,86.847,87.0066,172632.0
2020-10-05 10:25:00,98.17,98.24,98.11,98.2,74035.0,87.0066,87.0686,86.9534,87.0332,74035.0
2020-10-05 10:30:00,98.21,98.49,98.21,98.46,168217.0,87.042,87.2902,87.042,87.2636,168217.0
2020-10-05 10:35:00,98.44,98.59,98.41,98.59,93423.0,87.2459,87.3788,87.2193,87.3788,93423.0
2020-10-05 10:40:00,98.58,98.82,98.58,98.76,226988.0,87.37,87.5827,87.37,87.5295,226988.0
2020-10-05 10:45:00,98.74,98.96,98.74,98.94,168240.0,87.5118,87.7067,87.5118,87.689,168240.0
2020-10-05 10:50:00,98.93,99.09,98.86,98.92,262931.0,87.6802,87.822,87.6181,87.6713,262931.0
2020-10-05 10:55:00,98.93,98.95,98.82,98.83,113451.0,87.6802,87.6979,87.5827,87.5915,113451.0
2020-10-05 11:00:00,98.82,99.0,98.78,99.0,126344.0,87.5827,87.7422,87.5472,87.7422,126344.0
2020-10-05 11:05:00,99.0,99.07,98.9,98.9,214346.0,87.7422,87.8042,87.6536,87.6536,214346.0
2020-10-05 11:10:00,98.9,98.93,98.75,98.86,140031.0,87.6536,87.6802,87.5206,87.6181,140031.0
2020-10-05 11:15:00,98.84,99.04,98.82,98.92,115605.0,87.6004,87.7776,87.5827,87.6713,115605.0
2020-10-05 11:20:00,98.93,98.99,98.84,98.84,114852.0,87.6802,87.7333,87.6004,87.6004,114852.0
2020-10-05 11:25:00,98.85,98.95,98.74,98.75,154317.0,87.6093,87.6979,87.5118,87.5206,154317.0
2020-10-05 11:30:00,98.74,98.78,98.62,98.67,78128.0,87.5118,87.5472,87.4054,87.4497,78128.0
2020-10-05 11:35:00,98.67,98.77,98.55,98.59,124706.0,87.4497,87.5383,87.3434,87.3788,124706.0
2020-10-05 11:40:00,98.6,98.79,98.59,98.72,58072.0,87.3877,87.5561,87.3788,87.494,58072.0
2020-10-05 11:45:00,98.7,98.79,98.67,98.73,69447.0,87.4763,87.5561,87.4497,87.5029,69447.0
2020-10-05 11:50:00,98.72,98.9,98.72,98.8,75856.0,87.494,87.6536,87.494,87.5649,75856.0
2020-10-05 11:55:00,98.79,98.84,98.7,98.73,81697.0,87.5561,87.6004,87.4763,87.5029,81697.0
2020-10-05 12:00:00,98.74,98.84,98.71,98.81,67109.0,87.5118,87.6004,87.4852,87.5738,67109.0
2020-10-05 12:05:00,98.81,98.81,98.62,98.62,141026.0,87.5738,87.5738,87.4054,87.4054,141026.0
2020-10-05 12:10:00,98.63,98.74,98.63,98.7,54135.0,87.4143,87.5118,87.4143,87.4763,54135.0
2020-10-05 12:15:00,98.7,98.76,98.62,98.69,95219.0,87.4763,87.5295,87.4054,87.4674,95219.0
2020-10-05 12:20:00,98.68,98.69,98.56,98.62,63945.0,87.4586,87.4674,87.3522,87.4054,63945.0
2020-10-05 12:25:00,98.61,98.7,98.55,98.69,66321.0,87.3965,87.4763,87.3434,87.4674,66321.0
2020-10-05 12:30:00,98.68,98.76,98.66,98.67,66450.0,87.4586,87.5295,87.4409,87.4497,66450.0
2020-10-05 12:35:00,98.66,98.79,98.65,98.78,74214.0,87.4409,87.5561,87.432,87.5472,74214.0
2020-10-05 12:40:00,98.78,98.82,98.67,98.67,60205.0,87.5472,87.5827,87.4497,87.4497,60205.0
2020-10-05 12:45:00,98.67,98.77,98.67,98.74,64770.0,87.4497,87.5383,87.4497,87.5118,64770.0
2020-10-05 12:50:00,98.73,98.77,98.67,98.69,151253.0,87.5029,87.5383,87.4497,87.4674,151253.0
2020-10-05 12:55:00,98.7,98.82,98.65,98.69,91156.0,87.4763,87.5827,87.432,87.4674,91156.0
2020-10-05 13:00:00,98.69,98.76,98.63,98.67,72831.0,87.4674,87.5295,87.4143,87.4497,72831.0
2020-10-05 13:05:00,98.66,98.74,98.65,98.73,59203.0,87.4409,87.5118,87.432,87.5029,59203.0
2020-10-05 13:10:00,98.74,98.85,98.73,98.79,51856.0,87.5118,87.6093,87.5029,87.5561,51856.0
2020-10-05 13:15:00,98.79,98.82,98.73,98.75,34287.0,87.5561,87.5827,87.5029,87.5206,34287.0
2020-10-05 13:20:00,98.76,98.82,98.7,98.8,58379.0,87.5295,87.5827,87.4763,87.5649,58379.0
2020-10-05 13:25:00,98.8,98.83,98.76,98.83,39074.0,87.5649,87.5915,87.5295,87.5915,39074.0
2020-10-05 13:30:00,98.82,98.92,98.81,98.87,75837.0,87.5827,87.6713,87.5738,87.627,75837.0
2020-10-05 13:35:00,98.89,98.95,98.85,98.92,52374.0,87.6447,87.6979,87.6093,87.6713,52374.0
2020-10-05 13:40:00,98.91,98.99,98.89,98.9,48787.0,87.6624,87.7333,87.6447,87.6536,48787.0
2020-10-05 13:45:00,98.9,98.92,98.85,98.9,72986.0,87.6536,87.6713,87.6093,87.6536,72986.0
2020-10-05 13:50:00,98.9,98.96,98.89,98.93,64359.0,87.6536,87.7067,87.6447,87.6802,64359.0
2020-10-05 13:55:00,98.91,98.94,98.84,98.86,56047.0,87.6624,87.689,87.6004,87.6181,56047.0
2020-10-05 14:00:00,98.86,98.94,98.8,98.82,89721.0,87.6181,87.689,87.5649,87.5827,89721.0
2020-10-05 14:05:00,98.82,98.89,98.77,98.8,108012.0,87.5827,87.6447,87.5383,87.5649,108012.0
2020-10-05 14:10:00,98.8,98.89,98.8,98.86,71959.0,87.5649,87.6447,87.5649,87.6181,71959.0
2020-10-05 14:15:00,98.85,98.98,98.84,98.9,75513.0,87.6093,87.7245,87.6004,87.6536,75513.0
2020-10-05 14:20:00,98.92,98.96,98.87,98.95,74086.0,87.6713,87.7067,87.627,87.6979,74086.0
2020-10-05 14:25:00,98.95,98.99,98.89,98.91,89712.0,87.6979,87.7333,87.6447,87.6624,89712.0
2020-10-05 14:30:00,98.91,99.02,98.89,98.96,128131.0,87.6624,87.7599,87.6447,87.7067,128131.0
2020-10-05 14:35:00,98.97,99.07,98.95,99.03,86330.0,87.7156,87.8042,87.6979,87.7688,86330.0
2020-10-05 14:40:00,99.02,99.06,98.98,99.03,82010.0,87.7599,87.7954,87.7245,87.7688,82010.0
2020-10-05 14:45:00,99.04,99.06,98.94,98.94,48894.0,87.7776,87.7954,87.689,87.689,48894.0
2020-10-05 14:50:00,98.95,98.99,98.89,98.93,61854.0,87.6979,87.7333,87.6447,87.6802,61854.0
2020-10-05 14:55:00,98.93,99.0,98.87,98.98,136135.0,87.6802,87.7422,87.627,87.7245,136135.0
2020-10-05 15:00:00,98.99,99.01,98.94,99.0,98625.0,87.7333,87.7511,87.689,87.7422,98625.0
2020-10-05 15:05:00,99.01,99.04,98.96,99.04,96429.0,87.7511,87.7776,87.7067,87.7776,96429.0
2020-10-05 15:10:00,99.04,99.14,99.02,99.05,137636.0,87.7776,87.8663,87.7599,87.7865,137636.0
2020-10-05 15:15:00,99.06,99.12,98.92,98.92,104467.0,87.7954,87.8485,87.6713,87.6713,104467.0
2020-10-05 15:20:00,98.94,99.05,98.91,98.94,119326.0,87.689,87.7865,87.6624,87.689,119326.0
2020-10-05 15:25:00,98.94,99.14,98.93,99.13,145348.0,87.689,87.8663,87.6802,87.8574,145348.0
2020-10-05 15:30:00,99.12,99.13,99.0,99.03,212662.0,87.8485,87.8574,87.7422,87.7688,212662.0
2020-10-05 15:35:00,99.03,99.06,98.94,99.02,145082.0,87.7688,87.7954,87.689,87.7599,145082.0
2020-10-05 15:40:00,99.04,99.22,99.02,99.17,176089.0,87.7776,87.9372,87.7599,87.8929,176089.0
2020-10-05 15:45:00,99.17,99.22,99.13,99.19,177613.0,87.8929,87.9372,87.8574,87.9106,177613.0
2020-10-05 15:50:00,99.19,99.25,99.09,99.11,284696.0,87.9106,87.9638,87.822,87.8397,284696.0
2020-10-05 15:55:00,99.11,99.21,98.96,99.04,660551.0,87.8397,87.9283,87.7067,87.7776,660551.0
2020-10-06 09:30:00,100.07,100.08,99.47,99.93,771224.0,88.6905,88.6994,88.1587,88.5664,771224.0
2020-10-06 09:35:00,99.9,100.09,99.85,99.91,292419.0,88.5399,88.7082,88.4955,88.5487,292419.0
2020-10-06 09:40:00,99.9,99.93,99.59,99.9,185419.0,88.5399,88.5664,88.2651,88.5399,185419.0
2020-10-06 09:45:00,99.9,100.2,99.89,99.96,309844.0,88.5399,88.8057,88.531,88.593,309844.0
2020-10-06 09:50:00,99.97,100.05,99.63,99.66,229313.0,88.6019,88.6728,88.3006,88.3271,229313.0
2020-10-06 09:55:00,99.66,99.74,99.53,99.55,219244.0,88.3271,88.398,88.2119,88.2297,219244.0
2020-10-06 10:00:00,99.54,99.97,99.5,99.89,226152.0,88.2208,88.6019,88.1853,88.531,226152.0
2020-10-06 10:05:00,99.88,99.93,99.76,99.79,95761.0,88.5221,88.5664,88.4158,88.4424,95761.0
2020-10-06 10:10:00,99.79,100.16,99.75,99.96,475214.0,88.4424,88.7703,88.4069,88.593,475214.0
2020-10-06 10:15:00,99.93,100.18,99.91,99.99,167357.0,88.5664,88.788,88.5487,88.6196,167357.0
2020-10-06 10:20:00,99.98,100.07,99.8,99.87,125666.0,88.6108,88.6905,88.4512,88.5133,125666.0
2020-10-06 10:25:00,99.87,100.01,99.86,99.95,98964.0,88.5133,88.6373,88.5044,88.5842,98964.0
2020-10-06 10:30:00,99.96,100.07,99.92,100.03,100525.0,88.593,88.6905,88.5576,88.6551,100525.0
2020-10-06 10:35:00,100.03,100.08,99.76,99.83,251172.0,88.6551,88.6994,88.4158,88.4778,251172.0
2020-10-06 10:40:00,99.84,100.0,99.52,99.79,227914.0,88.4867,88.6285,88.2031,88.4424,227914.0
2020-10-06 10:45:00,99.8,100.12,99.79,99.99,171286.0,88.4512,88.7348,88.4424,88.6196,171286.0
2020-10-06 10:50:00,99.98,100.09,99.92,100.08,138614.0,88.6108,88.7082,88.5576,88.6994,138614.0
2020-10-06 10:55:00,100.07,100.24,100.07,100.18,220403.0,88.6905,88.8412,88.6905,88.788,220403.0
2020-10-06 11:00:00,100.17,100.25,100.09,100.23,151164.0,88.7791,88.8501,88.7082,88.8323,151164.0
2020-10-06 11:05:00,100.23,100.34,100.21,100.31,299537.0,88.8323,88.9298,88.8146,88.9032,299537.0
2020-10-06 11:10:00,100.31,100.48,100.24,100.4,163502.0,88.9032,89.0539,88.8412,88.983,163502.0
2020-10-06 11:15:00,100.41,100.6,100.38,100.6,163212.0,88.9919,89.1603,88.9653,89.1603,163212.0
2020-10-06 11:20:00,100.6,100.61,100.34,100.4,184020.0,89.1603,89.1691,88.9298,88.983,184020.0
2020-10-06 11:25:00,100.41,100.48,100.28,100.43,158155.0,88.9919,89.0539,88.8766,89.0096,158155.0
2020-10-06 11:30:00,100.42,100.46,100.28,100.41,174020.0,89.0007,89.0362,88.8766,88.9919,174020.0
2020-10-06 11:35:00,100.42,100.65,100.37,100.63,131114.0,89.0007,89.2046,88.9564,89.1868,131114.0
2020-10-06 11:40:00,100.63,100.63,100.52,100.53,100369.0,89.1868,89.1868,89.0893,89.0982,100369.0
2020-10-06 11:45:00,100.53,100.6,100.47,100.47,121173.0,89.0982,89.1603,89.045,89.045,121173.0
2020-10-06 11:50:00,100.48,100.48,100.31,100.38,179641.0,89.0539,89.0539,88.9032,88.9653,179641.0
2020-10-06 11:55:00,100.37,100.41,100.24,100.3,153860.0,88.9564,88.9919,88.8412,88.8944,153860.0
2020-10-06 12:00:00,100.3,100.41,100.05,100.07,172352.0,88.8944,88.9919,88.6728,88.6905,172352.0
2020-10-06 12:05:00,100.06,100.11,100.0,100.04,85045.0,88.6817,88.726,88.6285,88.6639,85045.0
2020-10-06 12:10:00,100.05,100.09,99.97,100.03,119113.0,88.6728,88.7082,88.6019,88.6551,119113.0
2020-10-06 12:15:00,100.03,100.04,99.88,99.93,119982.0,88.6551,88.6639,88.5221,88.5664,119982.0
2020-10-06 12:20:00,99.92,100.09,99.87,100.06,113849.0,88.5576,88.7082,88.5133,88.6817,113849.0
2020-10-06 12:25:00,100.06,100.06,99.99,100.0,96047.0,88.6817,88.6817,88.6196,88.6285,96047.0
2020-10-06 12:30:00,99.99,100.0,99.74,99.79,121013.0,88.6196,88.6285,88.398,88.4424,121013.0
2020-10-06 12:35:00,99.79,99.83,99.75,99.8,52143.0,88.4424,88.4778,88.4069,88.4512,52143.0
2020-10-06 12:40:00,99.79,99.83,99.73,99.83,71983.0,88.4424,88.4778,88.3892,88.4778,71983.0
2020-10-06 12:45:00,99.84,99.98,99.84,99.97,81472.0,88.4867,88.6108,88.4867,88.6019,81472.0
2020-10-06 12:50:00,99.97,100.1,99.96,100.04,93400.0,88.6019,88.7171,88.593,88.6639,93400.0
2020-10-06 12:55:00,100.04,100.16,100.02,100.15,87776.0,88.6639,88.7703,88.6462,88.7614,87776.0
2020-10-06 13:00:00,100.16,100.2,100.11,100.19,56038.0,88.7703,88.8057,88.726,88.7969,56038.0
2020-10-06 13:05:00,100.19,100.3,100.15,100.26,94385.0,88.7969,88.8944,88.7614,88.8589,94385.0
2020-10-06 13:10:00,100.26,100.33,100.23,100.3,72986.0,88.8589,88.921,88.8323,88.8944,72986.0
2020-10-06 13:15:00,100.31,100.36,100.13,100.23,92136.0,88.9032,88.9475,88.7437,88.8323,92136.0
2020-10-06 13:20:00,100.22,100.35,100.2,100.26,95521.0,88.8235,88.9387,88.8057,88.8589,95521.0
2020-10-06 13:25:00,100.26,100.28,100.17,100.19,49637.0,88.8589,88.8766,88.7791,88.7969,49637.0
2020-10-06 13:30:00,100.2,100.33,100.19,100.33,62933.0,88.8057,88.921,88.7969,88.921,62933.0
2020-10-06 13:35:00,100.32,100.32,100.19,100.23,60167.0,88.9121,88.9121,88.7969,88.8323,60167.0
2020-10-06 13:40:00,100.22,100.28,100.15,100.2,69846.0,88.8235,88.8766,88.7614,88.8057,69846.0
2020-10-06 13:45:00,100.21,100.26,100.13,100.14,117948.0,88.8146,88.8589,88.7437,88.7526,117948.0
2020-10-06 13:50:00,100.14,100.25,100.1,100.17,108142.0,88.7526,88.8501,88.7171,88.7791,108142.0
2020-10-06 13:55:00,100.18,100.27,100.13,100.18,65067.0,88.788,88.8678,88.7437,88.788,65067.0
2020-10-06 14:00:00,100.18,100.25,100.12,100.24,95658.0,88.788,88.8501,88.7348,88.8412,95658.0
2020-10-06 14:05:00,100.25,100.41,100.24,100.31,63746.0,88.8501,88.9919,88.8412,88.9032,63746.0
2020-10-06 14:10:00,100.31,100.45,100.19,100.45,99551.0,88.9032,89.0273,88.7969,89.0273,99551.0
2020-10-06 14:15:00,100.44,100.5,100.41,100.46,96810.0,89.0184,89.0716,88.9919,89.0362,96810.0
2020-10-06 14:20:00,100.46,100.58,100.45,100.57,77598.0,89.0362,89.1425,89.0273,89.1337,77598.0
2020-10-06 14:25:00,100.58,100.63,100.53,100.62,57565.0,89.1425,89.1868,89.0982,89.178,57565.0
2020-10-06 14:30:00,100.63,100.7,100.59,100.63,127453.0,89.1868,89.2489,89.1514,89.1868,127453.0
2020-10-06 14:35:00,100.61,100.78,100.55,100.68,136792.0,89.1691,89.3198,89.1159,89.2312,136792.0
2020-10-06 14:40:00,100.67,100.85,100.65,100.8,88456.0,89.2223,89.3818,89.2046,89.3375,88456.0
2020-10-06 14:45:00,100.81,100.86,100.16,100.23,212077.0,89.3464,89.3907,88.7703,88.8323,212077.0
2020-10-06 14:50:00,100.21,100.21,98.54,98.58,658935.0,88.8146,88.8146,87.3345,87.37,658935.0
2020-10-06 14:55:00,98.57,98.83,97.94,98.41,721106.0,87.3611,87.5915,86.8027,87.2193,721106.0
2020-10-06 15:00:00,98.4,98.4,97.8,97.96,528809.0,87.2104,87.2104,86.6787,86.8205,528809.0
2020-10-06 15:05:00,97.92,98.22,97.51,98.19,528408.0,86.785,87.0509,86.4216,87.0243,528408.0
2020-10-06 15:10:00,98.2,98.35,97.89,98.05,315539.0,87.0332,87.1661,86.7584,86.9002,315539.0
2020-10-06 15:15:00,98.01,98.24,97.76,97.8,265757.0,86.8648,87.0686,86.6432,86.6787,265757.0
2020-10-06 15:20:00,97.81,98.03,97.66,97.75,237581.0,86.6875,86.8825,86.5546,86.6343,237581.0
2020-10-06 15:25:00,97.74,98.27,97.68,98.26,263960.0,86.6255,87.0952,86.5723,87.0863,263960.0
2020-10-06 15:30:00,98.25,98.63,98.12,98.54,215860.0,87.0775,87.4143,86.9623,87.3345,215860.0
2020-10-06 15:35:00,98.53,98.61,98.2,98.22,245168.0,87.3256,87.3965,87.0332,87.0509,245168.0
2020-10-06 15:40:00,98.23,98.3,98.02,98.17,184187.0,87.0598,87.1218,86.8736,87.0066,184187.0
2020-10-06 15:45:00,98.17,98.19,97.75,97.95,187099.0,87.0066,87.0243,86.6343,86.8116,187099.0
2020-10-06 15:50:00,97.94,98.23,97.79,98.23,310889.0,86.8027,87.0598,86.6698,87.0598,310889.0
2020-10-06 15:55:00,98.23,98.49,97.99,98.0,486492.0,87.0598,87.2902,86.847,86.8559,486492.0
2020-10-07 09:30:00,98.96,100.14,98.95,99.64,641874.0,87.7067,88.7526,87.6979,88.3094,641874.0
2020-10-07 09:35:00,99.62,99.98,99.62,99.89,205312.0,88.2917,88.6108,88.2917,88.531,205312.0
2020-10-07 09:40:00,99.88,100.15,99.81,100.07,239737.0,88.5221,88.7614,88.4601,88.6905,239737.0
2020-10-07 09:45:00,100.04,100.07,99.85,99.9,306174.0,88.6639,88.6905,88.4955,88.5399,306174.0
2020-10-07 09:50:00,99.9,100.22,99.83,100.08,297416.0,88.5399,88.8235,88.4778,88.6994,297416.0
2020-10-07 09:55:00,100.09,100.27,99.86,99.89,207400.0,88.7082,88.8678,88.5044,88.531,207400.0
2020-10-07 10:00:00,99.9,99.99,99.57,99.84,159928.0,88.5399,88.6196,88.2474,88.4867,159928.0
2020-10-07 10:05:00,99.85,100.03,99.71,100.02,188312.0,88.4955,88.6551,88.3715,88.6462,188312.0
2020-10-07 10:10:00,100.02,100.08,99.73,99.81,175543.0,88.6462,88.6994,88.3892,88.4601,175543.0
2020-10-07 10:15:00,99.81,100.25,99.79,100.19,176681.0,88.4601,88.8501,88.4424,88.7969,176681.0
2020-10-07 10:20:00,100.17,100.35,100.0,100.31,190319.0,88.7791,88.9387,88.6285,88.9032,190319.0
2020-10-07 10:25:00,100.31,100.35,100.13,100.15,245963.0,88.9032,88.9387,88.7437,88.7614,245963.0
2020-10-07 10:30:00,100.16,100.33,100.05,100.1,120444.0,88.7703,88.921,88.6728,88.7171,120444.0
2020-10-07 10:35:00,100.1,100.27,100.09,100.13,164166.0,88.7171,88.8678,88.7082,88.7437,164166.0
2020-10-07 10:40:00,100.17,100.23,99.77,99.8,147429.0,88.7791,88.8323,88.4246,88.4512,147429.0
2020-10-07 10:45:00,99.8,99.85,99.63,99.67,127153.0,88.4512,88.4955,88.3006,88.336,127153.0
2020-10-07 10:50:00,99.67,99.77,99.61,99.65,96164.0,88.336,88.4246,88.2828,88.3183,96164.0
2020-10-07 10:55:00,99.65,99.72,99.55,99.55,97861.0,88.3183,88.3803,88.2297,88.2297,97861.0
2020-10-07 11:00:00,99.56,99.6,99.31,99.41,220409.0,88.2385,88.274,88.0169,88.1056,220409.0
2020-10-07 11:05:00,99.41,99.56,99.36,99.42,112262.0,88.1056,88.2385,88.0613,88.1144,112262.0
2020-10-07 11:10:00,99.42,99.53,99.33,99.41,88944.0,88.1144,88.2119,88.0347,88.1056,88944.0
2020-10-07 11:15:00,99.41,99.41,99.28,99.34,91092.0,88.1056,88.1056,87.9904,88.0435,91092.0
2020-10-07 11:20:00,99.33,99.35,99.18,99.27,124398.0,88.0347,88.0524,87.9017,87.9815,124398.0
2020-10-07 11:25:00,99.28,99.29,99.05,99.2,125620.0,87.9904,87.9992,87.7865,87.9195,125620.0
2020-10-07 11:30:00,99.2,99.23,99.05,99.15,119086.0,87.9195,87.946,87.7865,87.8751,119086.0
2020-10-07 11:35:00,99.14,99.18,98.96,99.03,143286.0,87.8663,87.9017,87.7067,87.7688,143286.0
2020-10-07 11:40:00,99.04,99.17,99.01,99.13,112428.0,87.7776,87.8929,87.7511,87.8574,112428.0
2020-10-07 11:45:00,99.13,99.14,98.96,98.98,83331.0,87.8574,87.8663,87.7067,87.7245,83331.0
2020-10-07 11:50:00,98.99,99.07,98.85,99.0,124488.0,87.7333,87.8042,87.6093,87.7422,124488.0
2020-10-07 11:55:00,99.0,99.04,98.91,98.97,59577.0,87.7422,87.7776,87.6624,87.7156,59577.0
2020-10-07 12:00:00,98.96,99.01,98.93,98.94,53780.0,87.7067,87.7511,87.6802,87.689,53780.0
2020-10-07 12:05:00,98.94,99.03,98.87,98.89,74314.0,87.689,87.7688,87.627,87.6447,74314.0
2020-10-07 12:10:00,98.89,98.91,98.73,98.82,125548.0,87.6447,87.6624,87.5029,87.5827,125548.0
2020-10-07 12:15:00,98.82,99.05,98.81,99.02,73836.0,87.5827,87.7865,87.5738,87.7599,73836.0
2020-10-07 12:20:00,99.03,99.1,99.02,99.04,88871.0,87.7688,87.8308,87.7599,87.7776,88871.0
2020-10-07 12:25:00,99.05,99.11,98.81,98.88,108511.0,87.7865,87.8397,87.5738,87.6358,108511.0
2020-10-07 12:30:00,98.89,99.04,98.89,98.98,75802.0,87.6447,87.7776,87.6447,87.7245,75802.0
2020-10-07 12:35:00,98.98,98.98,98.82,98.85,82339.0,87.7245,87.7245,87.5827,87.6093,82339.0
2020-10-07 12:40:00,98.85,98.92,98.83,98.84,116911.0,87.6093,87.6713,87.5915,87.6004,116911.0
2020-10-07 12:45:00,98.86,98.91,98.83,98.88,110606.0,87.6181,87.6624,87.5915,87.6358,110606.0
2020-10-07 12:50:00,98.88,98.88,98.69,98.7,95018.0,87.6358,87.6358,87.4674,87.4763,95018.0
2020-10-07 12:55:00,98.69,98.8,98.66,98.78,119312.0,87.4674,87.5649,87.4409,87.5472,119312.0
2020-10-07 13:00:00,98.78,98.85,98.74,98.85,102200.0,87.5472,87.6093,87.5118,87.6093,102200.0
2020-10-07 13:05:00,98.85,99.0,98.83,98.95,91110.0,87.6093,87.7422,87.5915,87.6979,91110.0
2020-10-07 13:10:00,98.96,98.96,98.86,98.87,56595.0,87.7067,87.7067,87.6181,87.627,56595.0
2020-10-07 13:15:00,98.87,98.91,98.83,98.89,58085.0,87.627,87.6624,87.5915,87.6447,58085.0
2020-10-07 13:20:00,98.9,99.0,98.88,98.98,69664.0,87.6536,87.7422,87.6358,87.7245,69664.0
2020-10-07 13:25:00,98.98,99.05,98.95,99.01,62253.0,87.7245,87.7865,87.6979,87.7511,62253.0
2020-10-07 13:30:00,99.01,99.05,98.94,98.98,87609.0,87.7511,87.7865,87.689,87.7245,87609.0
2020-10-07 13:35:00,98.98,98.99,98.85,98.87,57231.0,87.7245,87.7333,87.6093,87.627,57231.0
2020-10-07 13:40:00,98.86,99.08,98.81,99.05,113991.0,87.6181,87.8131,87.5738,87.7865,113991.0
2020-10-07 13:45:00,99.04,99.09,98.97,99.05,84793.0,87.7776,87.822,87.7156,87.7865,84793.0
2020-10-07 13:50:00,99.06,99.12,99.01,99.08,136682.0,87.7954,87.8485,87.7511,87.8131,136682.0
2020-10-07 13:55:00,99.07,99.09,98.95,99.01,81972.0,87.8042,87.822,87.6979,87.7511,81972.0
2020-10-07 14:00:00,99.01,99.18,98.99,99.15,116370.0,87.7511,87.9017,87.7333,87.8751,116370.0
2020-10-07 14:05:00,99.14,99.14,99.03,99.1,115262.0,87.8663,87.8663,87.7688,87.8308,115262.0
2020-10-07 14:10:00,99.11,99.29,99.11,99.19,116881.0,87.8397,87.9992,87.8397,87.9106,116881.0
2020-10-07 14:15:00,99.2,99.4,99.18,99.37,102328.0,87.9195,88.0967,87.9017,88.0701,102328.0
2020-10-07 14:20:00,99.38,99.54,99.34,99.47,144569.0,88.079,88.2208,88.0435,88.1587,144569.0
2020-10-07 14:25:00,99.48,99.55,99.44,99.48,84408.0,88.1676,88.2297,88.1322,88.1676,84408.0
2020-10-07 14:30:00,99.48,99.58,99.45,99.47,98996.0,88.1676,88.2562,88.141,88.1587,98996.0
2020-10-07 14:35:00,99.47,99.54,99.45,99.48,107694.0,88.1587,88.2208,88.141,88.1676,107694.0
2020-10-07 14:40:00,99.5,99.51,99.37,99.48,168494.0,88.1853,88.1942,88.0701,88.1676,168494.0
2020-10-07 14:45:00,99.48,99.51,99.42,99.43,111223.0,88.1676,88.1942,88.1144,88.1233,111223.0
2020-10-07 14:50:00,99.43,99.53,99.42,99.5,81630.0,88.1233,88.2119,88.1144,88.1853,81630.0
2020-10-07 14:55:00,99.49,99.54,99.44,99.45,99617.0,88.1765,88.2208,88.1322,88.141,99617.0
2020-10-07 15:00:00,99.45,99.63,99.44,99.63,96323.0,88.141,88.3006,88.1322,88.3006,96323.0
2020-10-07 15:05:00,99.63,99.71,99.59,99.7,160396.0,88.3006,88.3715,88.2651,88.3626,160396.0
2020-10-07 15:10:00,99.7,99.75,99.65,99.73,111706.0,88.3626,88.4069,88.3183,88.3892,111706.0
2020-10-07 15:15:00,99.73,99.82,99.72,99.72,156275.0,88.3892,88.4689,88.3803,88.3803,156275.0
2020-10-07 15:20:00,99.73,99.88,99.73,99.84,143438.0,88.3892,88.5221,88.3892,88.4867,143438.0
2020-10-07 15:25:00,99.84,99.96,99.84,99.95,161961.0,88.4867,88.593,88.4867,88.5842,161961.0
2020-10-07 15:30:00,99.96,99.97,99.7,99.75,198215.0,88.593,88.6019,88.3626,88.4069,198215.0
2020-10-07 15:35:00,99.73,99.85,99.73,99.85,131732.0,88.3892,88.4955,88.3892,88.4955,131732.0
2020-10-07 15:40:00,99.85,99.9,99.8,99.87,136088.0,88.4955,88.5399,88.4512,88.5133,136088.0
2020-10-07 15:45:00,99.87,99.93,99.79,99.92,179370.0,88.5133,88.5664,88.4424,88.5576,179370.0
2020-10-07 15:50:00,99.92,100.1,99.87,100.09,317716.0,88.5576,88.7171,88.5133,88.7082,317716.0
2020-10-07 15:55:00,100.08,100.19,99.7,99.74,978896.0,88.6994,88.7969,88.3626,88.398,978896.0
2020-10-08 09:30:00,100.51,100.91,100.32,100.45,468824.0,89.0805,89.435,88.9121,89.0273,468824.0
2020-10-08 09:35:00,100.47,100.58,100.29,100.49,173186.0,89.045,89.1425,88.8855,89.0628,173186.0
2020-10-08 09:40:00,100.49,100.68,100.27,100.54,220150.0,89.0628,89.2312,88.8678,89.1071,220150.0
2020-10-08 09:45:00,100.54,100.68,100.27,100.41,183037.0,89.1071,89.2312,88.8678,88.9919,183037.0
2020-10-08 09:50:00,100.41,100.59,100.34,100.53,139950.0,88.9919,89.1514,88.9298,89.0982,139950.0
2020-10-08 09:55:00,100.53,100.95,100.5,100.9,231784.0,89.0982,89.4704,89.0716,89.4261,231784.0
2020-10-08 10:00:00,100.91,100.99,100.71,100.86,232656.0,89.435,89.5059,89.2577,89.3907,232656.0
2020-10-08 10:05:00,100.86,101.16,100.84,101.14,257746.0,89.3907,89.6566,89.373,89.6388,257746.0
2020-10-08 10:10:00,101.13,101.22,101.03,101.17,121405.0,89.63,89.7097,89.5414,89.6654,121405.0
2020-10-08 10:15:00,101.21,101.38,101.15,101.37,267412.0,89.7009,89.8516,89.6477,89.8427,267412.0
2020-10-08 10:20:00,101.38,101.57,101.32,101.56,237688.0,89.8516,90.0199,89.7984,90.0111,237688.0
2020-10-08 10:25:00,101.56,101.63,101.31,101.6,164489.0,90.0111,90.0731,89.7895,90.0465,164489.0
2020-10-08 10:30:00,101.6,101.72,101.46,101.66,195513.0,90.0465,90.1529,89.9225,90.0997,195513.0
2020-10-08 10:35:00,101.65,101.8,101.56,101.69,216636.0,90.0908,90.2238,90.0111,90.1263,216636.0
2020-10-08 10:40:00,101.68,101.7,101.39,101.4,176783.0,90.1174,90.1352,89.8604,89.8693,176783.0
2020-10-08 10:45:00,101.4,101.66,101.4,101.62,125682.0,89.8693,90.0997,89.8693,90.0643,125682.0
2020-10-08 10:50:00,101.63,101.73,101.28,101.32,253006.0,90.0731,90.1618,89.7629,89.7984,253006.0
2020-10-08 10:55:00,101.36,101.38,101.23,101.24,127104.0,89.8338,89.8516,89.7186,89.7275,127104.0
2020-10-08 11:00:00,101.26,101.32,101.04,101.08,145715.0,89.7452,89.7984,89.5502,89.5857,145715.0
2020-10-08 11:05:00,101.06,101.22,101.05,101.05,108771.0,89.5679,89.7097,89.5591,89.5591,108771.0
2020-10-08 11:10:00,101.06,101.11,100.9,101.01,134323.0,89.5679,89.6123,89.4261,89.5236,134323.0
2020-10-08 11:15:00,101.01,101.09,100.88,100.88,90011.0,89.5236,89.5945,89.4084,89.4084,90011.0
2020-10-08 11:20:00,100.88,100.95,100.59,100.64,190292.0,89.4084,89.4704,89.1514,89.1957,190292.0
2020-10-08 11:25:00,100.64,100.7,100.36,100.4,137076.0,89.1957,89.2489,88.9475,88.983,137076.0
2020-10-08 11:30:00,100.41,100.44,100.03,100.08,196793.0,88.9919,89.0184,88.6551,88.6994,196793.0
2020-10-08 11:35:00,100.09,100.29,99.89,100.27,376527.0,88.7082,88.8855,88.531,88.8678,376527.0
2020-10-08 11:40:00,100.27,100.47,100.23,100.44,225082.0,88.8678,89.045,88.8323,89.0184,225082.0
2020-10-08 11:45:00,100.43,100.57,100.38,100.45,109941.0,89.0096,89.1337,88.9653,89.0273,109941.0
2020-10-08 11:50:00,100.45,100.47,100.2,100.2,104014.0,89.0273,89.045,88.8057,88.8057,104014.0
2020-10-08 11:55:00,100.21,100.48,100.2,100.4,83532.0,88.8146,89.0539,88.8057,88.983,83532.0
2020-10-08 12:00:00,100.39,100.5,100.34,100.46,64848.0,88.9741,89.0716,88.9298,89.0362,64848.0
2020-10-08 12:05:00,100.47,100.55,100.39,100.48,90071.0,89.045,89.1159,88.9741,89.0539,90071.0
2020-10-08 12:10:00,100.48,100.62,100.47,100.62,56264.0,89.0539,89.178,89.045,89.178,56264.0
2020-10-08 12:15:00,100.64,100.71,100.59,100.69,67059.0,89.1957,89.2577,89.1514,89.24,67059.0
2020-10-08 12:20:00,100.7,100.73,100.59,100.72,59999.0,89.2489,89.2755,89.1514,89.2666,59999.0
2020-10-08 12:25:00,100.72,100.8,100.68,100.78,61318.0,89.2666,89.3375,89.2312,89.3198,61318.0
2020-10-08 12:30:00,100.8,100.88,100.8,100.87,55186.0,89.3375,89.4084,89.3375,89.3995,55186.0
2020-10-08 12:35:00,100.88,100.97,100.86,100.95,91624.0,89.4084,89.4882,89.3907,89.4704,91624.0
2020-10-08 12:40:00,100.96,101.08,100.89,100.95,112139.0,89.4793,89.5857,89.4173,89.4704,112139.0
2020-10-08 12:45:00,100.97,100.99,100.92,100.92,75183.0,89.4882,89.5059,89.4439,89.4439,75183.0
2020-10-08 12:50:00,100.93,101.0,100.88,100.98,58314.0,89.4527,89.5148,89.4084,89.497,58314.0
2020-10-08 12:55:00,100.98,101.11,100.95,101.07,67827.0,89.497,89.6123,89.4704,89.5768,67827.0
2020-10-08 13:00:00,101.06,101.2,100.98,101.2,60637.0,89.5679,89.692,89.497,89.692,60637.0
2020-10-08 13:05:00,101.2,101.26,101.13,101.24,66764.0,89.692,89.7452,89.63,89.7275,66764.0
2020-10-08 13:10:00,101.25,101.3,101.22,101.25,73483.0,89.7363,89.7806,89.7097,89.7363,73483.0
2020-10-08 13:15:00,101.25,101.31,101.18,101.18,60941.0,89.7363,89.7895,89.6743,89.6743,60941.0
2020-10-08 13:20:00,101.19,101.21,101.11,101.15,51525.0,89.6832,89.7009,89.6123,89.6477,51525.0
2020-10-08 13:25:00,101.16,101.31,101.15,101.29,58021.0,89.6566,89.7895,89.6477,89.7718,58021.0
2020-10-08 13:30:00,101.29,101.31,101.21,101.21,60133.0,89.7718,89.7895,89.7009,89.7009,60133.0
2020-10-08 13:35:00,101.22,101.26,101.19,101.23,51757.0,89.7097,89.7452,89.6832,89.7186,51757.0
2020-10-08 13:40:00,101.24,101.31,101.12,101.28,67186.0,89.7275,89.7895,89.6211,89.7629,67186.0
2020-10-08 13:45:00,101.28,101.29,101.15,101.19,55956.0,89.7629,89.7718,89.6477,89.6832,55956.0
2020-10-08 13:50:00,101.19,101.25,101.15,101.22,68949.0,89.6832,89.7363,89.6477,89.7097,68949.0
2020-10-08 13:55:00,101.22,101.23,101.11,101.18,70478.0,89.7097,89.7186,89.6123,89.6743,70478.0
2020-10-08 14:00:00,101.18,101.24,101.11,101.2,60326.0,89.6743,89.7275,89.6123,89.692,60326.0
2020-10-08 14:05:00,101.21,101.44,101.2,101.44,94320.0,89.7009,89.9047,89.692,89.9047,94320.0
2020-10-08 14:10:00,101.45,101.45,101.36,101.39,62865.0,89.9136,89.9136,89.8338,89.8604,62865.0
2020-10-08 14:15:00,101.39,101.45,101.36,101.42,55301.0,89.8604,89.9136,89.8338,89.887,55301.0
2020-10-08 14:20:00,101.42,101.48,101.4,101.46,96478.0,89.887,89.9402,89.8693,89.9225,96478.0
2020-10-08 14:25:00,101.47,101.48,101.43,101.48,87087.0,89.9313,89.9402,89.8959,89.9402,87087.0
2020-10-08 14:30:00,101.48,101.58,101.48,101.56,115705.0,89.9402,90.0288,89.9402,90.0111,115705.0
2020-10-08 14:35:00,101.56,101.59,101.5,101.57,125955.0,90.0111,90.0377,89.9579,90.0199,125955.0
2020-10-08 14:40:00,101.58,101.6,101.51,101.59,106353.0,90.0288,90.0465,89.9668,90.0377,106353.0
2020-10-08 14:45:00,101.59,101.59,101.46,101.53,124737.0,90.0377,90.0377,89.9225,89.9845,124737.0
2020-10-08 14:50:00,101.53,101.58,101.49,101.58,135903.0,89.9845,90.0288,89.949,90.0288,135903.0
2020-10-08 14:55:00,101.58,101.7,101.57,101.64,157860.0,90.0288,90.1352,90.0199,90.082,157860.0
2020-10-08 15:00:00,101.63,101.69,101.48,101.58,209746.0,90.0731,90.1263,89.9402,90.0288,209746.0
2020-10-08 15:05:00,101.59,101.68,101.58,101.66,108995.0,90.0377,90.1174,90.0288,90.0997,108995.0
2020-10-08 15:10:00,101.67,101.77,101.65,101.67,102269.0,90.1086,90.1972,90.0908,90.1086,102269.0
2020-10-08 15:15:00,101.66,101.67,101.54,101.66,138382.0,90.0997,90.1086,89.9934,90.0997,138382.0
2020-10-08 15:20:00,101.66,101.67,101.57,101.61,75924.0,90.0997,90.1086,90.0199,90.0554,75924.0
2020-10-08 15:25:00,101.61,101.65,101.53,101.63,111703.0,90.0554,90.0908,89.9845,90.0731,111703.0
2020-10-08 15:30:00,101.63,101.68,101.59,101.61,96758.0,90.0731,90.1174,90.0377,90.0554,96758.0
2020-10-08 15:35:00,101.62,101.71,101.61,101.63,206708.0,90.0643,90.144,90.0554,90.0731,206708.0
2020-10-08 15:40:00,101.62,101.7,101.62,101.68,102412.0,90.0643,90.1352,90.0643,90.1174,102412.0
2020-10-08 15:45:00,101.68,101.74,101.67,101.72,152583.0,90.1174,90.1706,90.1086,90.1529,152583.0
2020-10-08 15:50:00,101.69,101.82,101.67,101.74,367295.0,90.1263,90.2415,90.1086,90.1706,367295.0
2020-10-08 15:55:00,101.74,101.92,101.69,101.78,722694.0,90.1706,90.3301,90.1263,90.2061,722694.0
2020-10-09 09:30:00,102.0,102.1,101.65,102.06,545934.0,90.401,90.4897,90.0908,90.4542,545934.0
2020-10-09 09:35:00,102.07,102.07,101.52,101.52,219161.0,90.4631,90.4631,89.9756,89.9756,219161.0
2020-10-09 09:40:00,101.53,101.64,101.4,101.49,202450.0,89.9845,90.082,89.8693,89.949,202450.0
2020-10-09 09:45:00,101.49,101.56,101.22,101.23,246583.0,89.949,90.0111,89.7097,89.7186,246583.0
2020-10-09 09:50:00,101.23,101.34,101.04,101.2,229808.0,89.7186,89.8161,89.5502,89.692,229808.0
2020-10-09 09:55:00,101.21,101.45,101.19,101.31,141163.0,89.7009,89.9136,89.6832,89.7895,141163.0
2020-10-09 10:00:00,101.3,101.45,101.24,101.39,107446.0,89.7806,89.9136,89.7275,89.8604,107446.0
2020-10-09 10:05:00,101.38,101.4,101.12,101.13,97291.0,89.8516,89.8693,89.6211,89.63,97291.0
2020-10-09 10:10:00,101.13,101.14,100.93,100.96,159518.0,89.63,89.6388,89.4527,89.4793,159518.0
2020-10-09 10:15:00,100.97,101.22,100.95,101.17,102167.0,89.4882,89.7097,89.4704,89.6654,102167.0
2020-10-09 10:20:00,101.17,101.17,100.65,100.71,231600.0,89.6654,89.6654,89.2046,89.2577,231600.0
2020-10-09 10:25:00,100.69,100.7,100.39,100.45,225431.0,89.24,89.2489,88.9741,89.0273,225431.0
2020-10-09 10:30:00,100.45,100.48,100.11,100.2,266492.0,89.0273,89.0539,88.726,88.8057,266492.0
2020-10-09 10:35:00,100.21,100.44,100.2,100.44,190234.0,88.8146,89.0184,88.8057,89.0184,190234.0
2020-10-09 10:40:00,100.45,100.53,100.35,100.52,175570.0,89.0273,89.0982,88.9387,89.0893,175570.0
2020-10-09 10:45:00,100.53,100.83,100.5,100.74,196269.0,89.0982,89.3641,89.0716,89.2843,196269.0
2020-10-09 10:50:00,100.73,100.74,100.49,100.57,204581.0,89.2755,89.2843,89.0628,89.1337,204581.0
2020-10-09 10:55:00,100.57,100.7,100.52,100.65,99925.0,89.1337,89.2489,89.0893,89.2046,99925.0
2020-10-09 11:00:00,100.63,100.84,100.61,100.81,119292.0,89.1868,89.373,89.1691,89.3464,119292.0
2020-10-09 11:05:00,100.82,101.01,100.78,100.89,168663.0,89.3552,89.5236,89.3198,89.4173,168663.0
2020-10-09 11:10:00,100.89,101.0,100.85,100.91,122118.0,89.4173,89.5148,89.3818,89.435,122118.0
2020-10-09 11:15:00,100.91,100.98,100.87,100.91,98626.0,89.435,89.497,89.3995,89.435,98626.0
2020-10-09 11:20:00,100.89,101.08,100.88,101.05,78637.0,89.4173,89.5857,89.4084,89.5591,78637.0
2020-10-09 11:25:00,101.04,101.15,100.97,101.08,123267.0,89.5502,89.6477,89.4882,89.5857,123267.0
2020-10-09 11:30:00,101.06,101.24,101.01,101.22,96287.0,89.5679,89.7275,89.5236,89.7097,96287.0
2020-10-09 11:35:00,101.22,101.26,101.08,101.22,139001.0,89.7097,89.7452,89.5857,89.7097,139001.0
2020-10-09 11:40:00,101.23,101.34,101.06,101.19,151696.0,89.7186,89.8161,89.5679,89.6832,151696.0
2020-10-09 11:45:00,101.19,101.77,101.18,101.76,261963.0,89.6832,90.1972,89.6743,90.1883,261963.0
2020-10-09 11:50:00,101.76,102.11,101.72,101.97,513329.0,90.1883,90.4985,90.1529,90.3745,513329.0
2020-10-09 11:55:00,101.95,101.99,101.65,101.73,181574.0,90.3567,90.3922,90.0908,90.1618,181574.0
2020-10-09 12:00:00,101.72,101.76,101.53,101.64,137787.0,90.1529,90.1883,89.9845,90.082,137787.0
2020-10-09 12:05:00,101.63,101.71,101.53,101.64,118901.0,90.0731,90.144,89.9845,90.082,118901.0
2020-10-09 12:10:00,101.62,101.7,101.48,101.55,79897.0,90.0643,90.1352,89.9402,90.0022,79897.0
2020-10-09 12:15:00,101.54,101.57,101.4,101.55,85131.0,89.9934,90.0199,89.8693,90.0022,85131.0
2020-10-09 12:20:00,101.54,101.66,101.52,101.58,78074.0,89.9934,90.0997,89.9756,90.0288,78074.0
2020-10-09 12:25:00,101.56,101.75,101.48,101.48,236519.0,90.0111,90.1795,89.9402,89.9402,236519.0
2020-10-09 12:30:00,101.49,101.52,101.34,101.48,132011.0,89.949,89.9756,89.8161,89.9402,132011.0
2020-10-09 12:35:00,101.5,101.53,101.37,101.38,126729.0,89.9579,89.9845,89.8427,89.8516,126729.0
2020-10-09 12:40:00,101.39,101.39,101.16,101.31,190958.0,89.8604,89.8604,89.6566,89.7895,190958.0
2020-10-09 12:45:00,101.32,101.5,101.19,101.31,116799.0,89.7984,89.9579,89.6832,89.7895,116799.0
2020-10-09 12:50:00,101.31,101.31,101.14,101.24,71071.0,89.7895,89.7895,89.6388,89.7275,71071.0
2020-10-09 12:55:00,101.24,101.26,101.04,101.08,70141.0,89.7275,89.7452,89.5502,89.5857,70141.0
2020-10-09 13:00:00,101.08,101.1,100.99,101.04,80939.0,89.5857,89.6034,89.5059,89.5502,80939.0
2020-10-09 13:05:00,101.03,101.04,100.98,100.99,76422.0,89.5414,89.5502,89.497,89.5059,76422.0
2020-10-09 13:10:00,101.0,101.0,100.83,100.92,98331.0,89.5148,89.5148,89.3641,89.4439,98331.0
2020-10-09 13:15:00,100.94,100.99,100.86,100.87,70056.0,89.4616,89.5059,89.3907,89.3995,70056.0
2020-10-09 13:20:00,100.88,100.91,100.81,100.83,126302.0,89.4084,89.435,89.3464,89.3641,126302.0
2020-10-09 13:25:00,100.83,100.89,100.79,100.86,82436.0,89.3641,89.4173,89.3286,89.3907,82436.0
2020-10-09 13:30:00,100.87,101.03,100.86,101.0,60345.0,89.3995,89.5414,89.3907,89.5148,60345.0
2020-10-09 13:35:00,101.0,101.04,100.94,101.02,58308.0,89.5148,89.5502,89.4616,89.5325,58308.0
2020-10-09 13:40:00,101.03,101.16,101.02,101.12,77530.0,89.5414,89.6566,89.5325,89.6211,77530.0
2020-10-09 13:45:00,101.1,101.16,101.07,101.07,55290.0,89.6034,89.6566,89.5768,89.5768,55290.0
2020-10-09 13:50:00,101.09,101.1,101.01,101.07,59205.0,89.5945,89.6034,89.5236,89.5768,59205.0
2020-10-09 13:55:00,101.06,101.2,101.04,101.19,64074.0,89.5679,89.692,89.5502,89.6832,64074.0
2020-10-09 14:00:00,101.19,101.19,101.09,101.14,41119.0,89.6832,89.6832,89.5945,89.6388,41119.0
2020-10-09 14:05:00,101.15,101.15,101.1,101.14,61475.0,89.6477,89.6477,89.6034,89.6388,61475.0
2020-10-09 14:10:00,101.14,101.16,101.03,101.09,61486.0,89.6388,89.6566,89.5414,89.5945,61486.0
2020-10-09 14:15:00,101.07,101.09,101.04,101.08,44872.0,89.5768,89.5945,89.5502,89.5857,44872.0
2020-10-09 14:20:00,101.08,101.09,100.99,101.01,59929.0,89.5857,89.5945,89.5059,89.5236,59929.0
2020-10-09 14:25:00,101.01,101.02,100.87,100.98,166542.0,89.5236,89.5325,89.3995,89.497,166542.0
2020-10-09 14:30:00,100.99,101.19,100.97,101.19,151692.0,89.5059,89.6832,89.4882,89.6832,151692.0
2020-10-09 14:35:00,101.18,101.2,100.92,101.03,158557.0,89.6743,89.692,89.4439,89.5414,158557.0
2020-10-09 14:40:00,101.02,101.26,100.94,101.25,105758.0,89.5325,89.7452,89.4616,89.7363,105758.0
2020-10-09 14:45:00,101.25,101.27,101.18,101.21,57290.0,89.7363,89.7541,89.6743,89.7009,57290.0
2020-10-09 14:50:00,101.22,101.24,101.12,101.14,56886.0,89.7097,89.7275,89.6211,89.6388,56886.0
2020-10-09 14:55:00,101.15,101.27,101.12,101.26,56734.0,89.6477,89.7541,89.6211,89.7452,56734.0
2020-10-09 15:00:00,101.25,101.3,101.18,101.25,65823.0,89.7363,89.7806,89.6743,89.7363,65823.0
2020-10-09 15:05:00,101.26,101.29,101.22,101.28,38994.0,89.7452,89.7718,89.7097,89.7629,38994.0
2020-10-09 15:10:00,101.28,101.35,101.23,101.28,71808.0,89.7629,89.825,89.7186,89.7629,71808.0
2020-10-09 15:15:00,101.29,101.36,101.28,101.34,68475.0,89.7718,89.8338,89.7629,89.8161,68475.0
2020-10-09 15:20:00,101.34,101.45,101.32,101.37,109319.0,89.8161,89.9136,89.7984,89.8427,109319.0
2020-10-09 15:25:00,101.38,101.4,101.29,101.31,128353.0,89.8516,89.8693,89.7718,89.7895,128353.0
2020-10-09 15:30:00,101.31,101.32,101.08,101.09,133634.0,89.7895,89.7984,89.5857,89.5945,133634.0
2020-10-09 15:35:00,101.1,101.15,101.01,101.05,119142.0,89.6034,89.6477,89.5236,89.5591,119142.0
2020-10-09 15:40:00,101.05,101.1,100.93,100.98,161671.0,89.5591,89.6034,89.4527,89.497,161671.0
2020-10-09 15:45:00,100.98,101.04,100.91,100.93,169574.0,89.497,89.5502,89.435,89.4527,169574.0
2020-10-09 15:50:00,100.95,101.09,100.94,101.01,221835.0,89.4704,89.5945,89.4616,89.5236,221835.0
2020-10-09 15:55:00,101.01,101.23,100.99,101.2,446758.0,89.5236,89.7186,89.5059,89.692,446758.0
2020-10-12 09:30:00,101.1,101.46,100.85,101.15,651549.0,89.6034,89.9225,89.3818,89.6477,651549.0
2020-10-12 09:35:00,101.13,101.37,100.96,101.31,199217.0,89.63,89.8427,89.4793,89.7895,199217.0
2020-10-12 09:40:00,101.29,101.57,101.17,101.37,241183.0,89.7718,90.0199,89.6654,89.8427,241183.0
2020-10-12 09:45:00,101.38,101.5,101.29,101.33,107649.0,89.8516,89.9579,89.7718,89.8072,107649.0
2020-10-12 09:50:00,101.33,101.57,101.29,101.53,139764.0,89.8072,90.0199,89.7718,89.9845,139764.0
2020-10-12 09:55:00,101.54,101.61,101.36,101.5,209543.0,89.9934,90.0554,89.8338,89.9579,209543.0
2020-10-12 10:00:00,101.53,101.82,101.52,101.74,191462.0,89.9845,90.2415,89.9756,90.1706,191462.0
2020-10-12 10:05:00,101.74,101.79,101.6,101.78,134430.0,90.1706,90.2149,90.0465,90.2061,134430.0
2020-10-12 10:10:00,101.77,101.78,101.64,101.64,166753.0,90.1972,90.2061,90.082,90.082,166753.0
2020-10-12 10:15:00,101.65,101.7,101.55,101.61,97235.0,90.0908,90.1352,90.0022,90.0554,97235.0
2020-10-12 10:20:00,101.6,101.72,101.54,101.71,116362.0,90.0465,90.1529,89.9934,90.144,116362.0
2020-10-12 10:25:00,101.69,101.93,101.68,101.85,128106.0,90.1263,90.339,90.1174,90.2681,128106.0
2020-10-12 10:30:00,101.81,102.0,101.76,101.91,147351.0,90.2327,90.401,90.1883,90.3213,147351.0
2020-10-12 10:35:00,101.91,102.0,101.82,101.84,98713.0,90.3213,90.401,90.2415,90.2592,98713.0
2020-10-12 10:40:00,101.84,101.84,101.67,101.71,97967.0,90.2592,90.2592,90.1086,90.144,97967.0
2020-10-12 10:45:00,101.73,101.89,101.67,101.88,79015.0,90.1618,90.3036,90.1086,90.2947,79015.0
2020-10-12 10:50:00,101.88,101.97,101.84,101.87,93010.0,90.2947,90.3745,90.2592,90.2858,93010.0
2020-10-12 10:55:00,101.88,101.98,101.74,101.82,128217.0,90.2947,90.3833,90.1706,90.2415,128217.0
2020-10-12 11:00:00,101.83,101.93,101.83,101.92,93745.0,90.2504,90.339,90.2504,90.3301,93745.0
2020-10-12 11:05:00,101.93,101.95,101.86,101.91,101397.0,90.339,90.3567,90.277,90.3213,101397.0
2020-10-12 11:10:00,101.9,101.92,101.85,101.88,72315.0,90.3124,90.3301,90.2681,90.2947,72315.0
2020-10-12 11:15:00,101.88,102.01,101.84,101.87,302841.0,90.2947,90.4099,90.2592,90.2858,302841.0
2020-10-12 11:20:00,101.87,102.02,101.83,101.89,208985.0,90.2858,90.4188,90.2504,90.3036,208985.0
2020-10-12 11:25:00,101.9,101.99,101.87,101.92,102340.0,90.3124,90.3922,90.2858,90.3301,102340.0
2020-10-12 11:30:00,101.92,101.95,101.83,101.86,80155.0,90.3301,90.3567,90.2504,90.277,80155.0
2020-10-12 11:35:00,101.87,101.94,101.82,101.84,114985.0,90.2858,90.3479,90.2415,90.2592,114985.0
2020-10-12 11:40:00,101.84,101.86,101.78,101.81,56828.0,90.2592,90.277,90.2061,90.2327,56828.0
2020-10-12 11:45:00,101.8,101.81,101.63,101.72,121450.0,90.2238,90.2327,90.0731,90.1529,121450.0
2020-10-12 11:50:00,101.72,101.78,101.61,101.64,103413.0,90.1529,90.2061,90.0554,90.082,103413.0
2020-10-12 11:55:00,101.64,101.66,101.6,101.62,62344.0,90.082,90.0997,90.0465,90.0643,62344.0
2020-10-12 12:00:00,101.62,101.65,101.56,101.57,65857.0,90.0643,90.0908,90.0111,90.0199,65857.0
2020-10-12 12:05:00,101.56,101.6,101.49,101.54,69480.0,90.0111,90.0465,89.949,89.9934,69480.0
2020-10-12 12:10:00,101.55,101.69,101.55,101.63,83358.0,90.0022,90.1263,90.0022,90.0731,83358.0
2020-10-12 12:15:00,101.63,101.69,101.57,101.66,114623.0,90.0731,90.1263,90.0199,90.0997,114623.0
2020-10-12 12:20:00,101.67,101.79,101.64,101.74,80751.0,90.1086,90.2149,90.082,90.1706,80751.0
2020-10-12 12:25:00,101.73,101.86,101.65,101.82,101308.0,90.1618,90.277,90.0908,90.2415,101308.0
2020-10-12 12:30:00,101.82,101.91,101.78,101.82,79944.0,90.2415,90.3213,90.2061,90.2415,79944.0
2020-10-12 12:35:00,101.82,101.84,101.76,101.81,48873.0,90.2415,90.2592,90.1883,90.2327,48873.0
2020-10-12 12:40:00,101.81,101.84,101.65,101.68,72267.0,90.2327,90.2592,90.0908,90.1174,72267.0
2020-10-12 12:45:00,101.68,101.74,101.63,101.73,77356.0,90.1174,90.1706,90.0731,90.1618,77356.0
2020-10-12 12:50:00,101.76,101.78,101.62,101.65,96900.0,90.1883,90.2061,90.0643,90.0908,96900.0
2020-10-12 12:55:00,101.64,101.7,101.63,101.63,78333.0,90.082,90.1352,90.0731,90.0731,78333.0
2020-10-12 13:00:00,101.63,101.67,101.58,101.66,108923.0,90.0731,90.1086,90.0288,90.0997,108923.0
2020-10-12 13:05:00,101.67,101.81,101.66,101.78,59969.0,90.1086,90.2327,90.0997,90.2061,59969.0
2020-10-12 13:10:00,101.78,101.82,101.63,101.68,190341.0,90.2061,90.2415,90.0731,90.1174,190341.0
2020-10-12 13:15:00,101.68,101.89,101.67,101.89,114518.0,90.1174,90.3036,90.1086,90.3036,114518.0
2020-10-12 13:20:00,101.88,101.94,101.87,101.91,151395.0,90.2947,90.3479,90.2858,90.3213,151395.0
2020-10-12 13:25:00,101.92,101.99,101.89,101.93,116160.0,90.3301,90.3922,90.3036,90.339,116160.0
2020-10-12 13:30:00,101.94,101.98,101.89,101.91,128163.0,90.3479,90.3833,90.3036,90.3213,128163.0
2020-10-12 13:35:00,101.9,102.0,101.85,101.99,194403.0,90.3124,90.401,90.2681,90.3922,194403.0
2020-10-12 13:40:00,101.99,102.25,101.89,102.24,211526.0,90.3922,90.6226,90.3036,90.6138,211526.0
2020-10-12 13:45:00,102.25,102.25,102.06,102.11,128955.0,90.6226,90.6226,90.4542,90.4985,128955.0
2020-10-12 13:50:00,102.12,102.23,102.12,102.21,73321.0,90.5074,90.6049,90.5074,90.5872,73321.0
2020-10-12 13:55:00,102.21,102.35,102.15,102.3,121803.0,90.5872,90.7112,90.534,90.6669,121803.0
2020-10-12 14:00:00,102.29,102.34,102.24,102.26,102275.0,90.6581,90.7024,90.6138,90.6315,102275.0
2020-10-12 14:05:00,102.28,102.47,102.28,102.36,135517.0,90.6492,90.8176,90.6492,90.7201,135517.0
2020-10-12 14:10:00,102.36,102.38,102.25,102.28,97768.0,90.7201,90.7378,90.6226,90.6492,97768.0
2020-10-12 14:15:00,102.28,102.33,102.23,102.32,78269.0,90.6492,90.6935,90.6049,90.6847,78269.0
2020-10-12 14:20:00,102.31,102.34,102.23,102.33,110538.0,90.6758,90.7024,90.6049,90.6935,110538.0
2020-10-12 14:25:00,102.33,102.46,102.29,102.42,168375.0,90.6935,90.8087,90.6581,90.7733,168375.0
2020-10-12 14:30:00,102.42,102.52,102.41,102.45,162142.0,90.7733,90.8619,90.7644,90.7999,162142.0
2020-10-12 14:35:00,102.45,102.54,102.42,102.53,113610.0,90.7999,90.8796,90.7733,90.8708,113610.0
2020-10-12 14:40:00,102.53,102.69,102.53,102.66,187128.0,90.8708,91.0126,90.8708,90.986,187128.0
2020-10-12 14:45:00,102.68,102.68,102.54,102.6,162362.0,91.0037,91.0037,90.8796,90.9328,162362.0
2020-10-12 14:50:00,102.6,102.75,102.5,102.7,165858.0,90.9328,91.0658,90.8442,91.0214,165858.0
2020-10-12 14:55:00,102.7,102.83,102.69,102.82,185299.0,91.0214,91.1367,91.0126,91.1278,185299.0
2020-10-12 15:00:00,102.82,102.9,102.7,102.73,198694.0,91.1278,91.1987,91.0214,91.048,198694.0
2020-10-12 15:05:00,102.72,102.8,102.68,102.75,174352.0,91.0392,91.1101,91.0037,91.0658,174352.0
2020-10-12 15:10:00,102.75,102.8,102.72,102.77,143855.0,91.0658,91.1101,91.0392,91.0835,143855.0
2020-10-12 15:15:00,102.77,102.94,102.77,102.93,218013.0,91.0835,91.2342,91.0835,91.2253,218013.0
2020-10-12 15:20:00,102.93,103.0,102.87,102.97,172864.0,91.2253,91.2873,91.1721,91.2607,172864.0
2020-10-12 15:25:00,102.97,102.98,102.88,102.95,160268.0,91.2607,91.2696,91.181,91.243,160268.0
2020-10-12 15:30:00,102.95,102.98,102.85,102.89,237795.0,91.243,91.2696,91.1544,91.1898,237795.0
2020-10-12 15:35:00,102.9,102.93,102.85,102.88,205631.0,91.1987,91.2253,91.1544,91.181,205631.0
2020-10-12 15:40:00,102.88,102.9,102.77,102.86,273140.0,91.181,91.1987,91.0835,91.1633,273140.0
2020-10-12 15:45:00,102.86,102.91,102.7,102.73,274609.0,91.1633,91.2076,91.0214,91.048,274609.0
2020-10-12 15:50:00,102.73,102.82,102.55,102.59,368082.0,91.048,91.1278,90.8885,90.924,368082.0
2020-10-12 15:55:00,102.6,102.7,102.42,102.44,591568.0,90.9328,91.0214,90.7733,90.791,591568.0
2020-10-13 09:30:00,103.01,103.22,102.03,102.67,1363698.0,91.2962,91.4823,90.4276,90.9949,1363698.0
2020-10-13 09:35:00,102.67,102.7,101.36,101.93,957927.0,90.9949,91.0214,89.8338,90.339,957927.0
2020-10-13 09:40:00,101.93,102.47,101.65,102.32,532019.0,90.339,90.8176,90.0908,90.6847,532019.0
2020-10-13 09:45:00,102.33,102.45,102.08,102.19,402693.0,90.6935,90.7999,90.472,90.5694,402693.0
2020-10-13 09:50:00,102.18,102.18,101.54,101.8,554998.0,90.5606,90.5606,89.9934,90.2238,554998.0
2020-10-13 09:55:00,101.79,102.18,101.78,102.09,300052.0,90.2149,90.5606,90.2061,90.4808,300052.0
2020-10-13 10:00:00,102.08,102.32,102.04,102.28,262549.0,90.472,90.6847,90.4365,90.6492,262549.0
2020-10-13 10:05:00,102.27,102.32,101.7,101.7,305238.0,90.6403,90.6847,90.1352,90.1352,305238.0
2020-10-13 10:10:00,101.71,101.83,101.39,101.52,344918.0,90.144,90.2504,89.8604,89.9756,344918.0
2020-10-13 10:15:00,101.53,101.54,101.13,101.28,415950.0,89.9845,89.9934,89.63,89.7629,415950.0
2020-10-13 10:20:00,101.28,101.29,100.94,101.0,318472.0,89.7629,89.7718,89.4616,89.5148,318472.0
2020-10-13 10:25:00,101.0,101.1,100.75,100.99,395196.0,89.5148,89.6034,89.2932,89.5059,395196.0
2020-10-13 10:30:00,101.0,101.28,100.92,101.2,313403.0,89.5148,89.7629,89.4439,89.692,313403.0
2020-10-13 10:35:00,101.2,101.23,100.97,101.0,216295.0,89.692,89.7186,89.4882,89.5148,216295.0
2020-10-13 10:40:00,101.0,101.14,100.9,100.96,211745.0,89.5148,89.6388,89.4261,89.4793,211745.0
2020-10-13 10:45:00,100.97,101.0,100.86,100.98,164437.0,89.4882,89.5148,89.3907,89.497,164437.0
2020-10-13 10:50:00,100.99,101.05,100.83,100.9,232144.0,89.5059,89.5591,89.3641,89.4261,232144.0
2020-10-13 10:55:00,100.9,101.14,100.88,101.04,222020.0,89.4261,89.6388,89.4084,89.5502,222020.0
2020-10-13 11:00:00,101.03,101.21,100.98,101.15,119752.0,89.5414,89.7009,89.497,89.6477,119752.0
2020-10-13 11:05:00,101.16,101.21,100.96,101.01,136494.0,89.6566,89.7009,89.4793,89.5236,136494.0
2020-10-13 11:10:00,101.01,101.09,100.95,100.99,99694.0,89.5236,89.5945,89.4704,89.5059,99694.0
2020-10-13 11:15:00,101.0,101.21,100.96,101.17,135338.0,89.5148,89.7009,89.4793,89.6654,135338.0
2020-10-13 11:20:00,101.17,101.43,101.11,101.12,197442.0,89.6654,89.8959,89.6123,89.6211,197442.0
2020-10-13 11:25:00,101.11,101.2,101.03,101.13,97736.0,89.6123,89.692,89.5414,89.63,97736.0
2020-10-13 11:30:00,101.12,101.19,100.91,101.0,208210.0,89.6211,89.6832,89.435,89.5148,208210.0
2020-10-13 11:35:00,101.01,101.06,100.75,100.76,228840.0,89.5236,89.5679,89.2932,89.3021,228840.0
2020-10-13 11:40:00,100.76,100.79,100.44,100.54,334789.0,89.3021,89.3286,89.0184,89.1071,334789.0
2020-10-13 11:45:00,100.53,100.61,100.46,100.56,198001.0,89.0982,89.1691,89.0362,89.1248,198001.0
2020-10-13 11:50:00,100.56,100.81,100.53,100.81,149680.0,89.1248,89.3464,89.0982,89.3464,149680.0
2020-10-13 11:55:00,100.81,100.95,100.76,100.81,430844.0,89.3464,89.4704,89.3021,89.3464,430844.0
2020-10-13 12:00:00,100.81,100.86,100.67,100.71,167811.0,89.3464,89.3907,89.2223,89.2577,167811.0
2020-10-13 12:05:00,100.72,100.75,100.6,100.7,134674.0,89.2666,89.2932,89.1603,89.2489,134674.0
2020-10-13 12:10:00,100.7,100.9,100.58,100.9,274317.0,89.2489,89.4261,89.1425,89.4261,274317.0
2020-10-13 12:15:00,100.91,101.2,100.9,101.17,189461.0,89.435,89.692,89.4261,89.6654,189461.0
2020-10-13 12:20:00,101.19,101.34,101.15,101.34,209991.0,89.6832,89.8161,89.6477,89.8161,209991.0
2020-10-13 12:25:00,101.33,101.38,101.25,101.33,119447.0,89.8072,89.8516,89.7363,89.8072,119447.0
2020-10-13 12:30:00,101.32,101.36,101.0,101.03,126554.0,89.7984,89.8338,89.5148,89.5414,126554.0
2020-10-13 12:35:00,101.03,101.04,100.77,100.78,216376.0,89.5414,89.5502,89.3109,89.3198,216376.0
2020-10-13 12:40:00,100.79,101.01,100.79,100.94,334768.0,89.3286,89.5236,89.3286,89.4616,334768.0
2020-10-13 12:45:00,100.94,101.0,100.89,100.9,94825.0,89.4616,89.5148,89.4173,89.4261,94825.0
2020-10-13 12:50:00,100.9,101.0,100.89,100.93,127776.0,89.4261,89.5148,89.4173,89.4527,127776.0
2020-10-13 12:55:00,100.92,100.98,100.85,100.88,75571.0,89.4439,89.497,89.3818,89.4084,75571.0
2020-10-13 13:00:00,100.89,100.94,100.78,100.81,93359.0,89.4173,89.4616,89.3198,89.3464,93359.0
2020-10-13 13:05:00,100.81,100.87,100.54,100.56,173967.0,89.3464,89.3995,89.1071,89.1248,173967.0
2020-10-13 13:10:00,100.56,100.83,100.56,100.83,169476.0,89.1248,89.3641,89.1248,89.3641,169476.0
2020-10-13 13:15:00,100.81,100.92,100.71,100.72,158932.0,89.3464,89.4439,89.2577,89.2666,158932.0
2020-10-13 13:20:00,100.74,100.87,100.59,100.63,104563.0,89.2843,89.3995,89.1514,89.1868,104563.0
2020-10-13 13:25:00,100.63,100.72,100.58,100.67,112302.0,89.1868,89.2666,89.1425,89.2223,112302.0
2020-10-13 13:30:00,100.67,100.69,100.55,100.59,103435.0,89.2223,89.24,89.1159,89.1514,103435.0
2020-10-13 13:35:00,100.6,100.64,100.55,100.61,82420.0,89.1603,89.1957,89.1159,89.1691,82420.0
2020-10-13 13:40:00,100.62,100.96,100.61,100.95,131283.0,89.178,89.4793,89.1691,89.4704,131283.0
2020-10-13 13:45:00,100.94,100.95,100.72,100.81,139123.0,89.4616,89.4704,89.2666,89.3464,139123.0
2020-10-13 13:50:00,100.82,100.85,100.72,100.8,123198.0,89.3552,89.3818,89.2666,89.3375,123198.0
2020-10-13 13:55:00,100.79,100.85,100.7,100.83,135187.0,89.3286,89.3818,89.2489,89.3641,135187.0
2020-10-13 14:00:00,100.83,100.86,100.69,100.74,123444.0,89.3641,89.3907,89.24,89.2843,123444.0
2020-10-13 14:05:00,100.73,100.81,100.68,100.77,57903.0,89.2755,89.3464,89.2312,89.3109,57903.0
2020-10-13 14:10:00,100.78,100.95,100.78,100.92,94789.0,89.3198,89.4704,89.3198,89.4439,94789.0
2020-10-13 14:15:00,100.92,101.05,100.9,101.04,124366.0,89.4439,89.5591,89.4261,89.5502,124366.0
2020-10-13 14:20:00,101.03,101.06,100.9,101.04,119310.0,89.5414,89.5679,89.4261,89.5502,119310.0
2020-10-13 14:25:00,101.04,101.06,100.69,100.71,126034.0,89.5502,89.5679,89.24,89.2577,126034.0
2020-10-13 14:30:00,100.7,100.73,100.34,100.49,407230.0,89.2489,89.2755,88.9298,89.0628,407230.0
2020-10-13 14:35:00,100.47,100.54,100.33,100.39,166973.0,89.045,89.1071,88.921,88.9741,166973.0
2020-10-13 14:40:00,100.42,100.42,100.29,100.34,115085.0,89.0007,89.0007,88.8855,88.9298,115085.0
2020-10-13 14:45:00,100.34,100.47,100.26,100.39,140511.0,88.9298,89.045,88.8589,88.9741,140511.0
2020-10-13 14:50:00,100.39,100.52,100.34,100.43,127101.0,88.9741,89.0893,88.9298,89.0096,127101.0
2020-10-13 14:55:00,100.43,100.67,100.4,100.59,119918.0,89.0096,89.2223,88.983,89.1514,119918.0
2020-10-13 15:00:00,100.58,100.73,100.54,100.72,115087.0,89.1425,89.2755,89.1071,89.2666,115087.0
2020-10-13 15:05:00,100.71,100.75,100.61,100.66,113455.0,89.2577,89.2932,89.1691,89.2134,113455.0
2020-10-13 15:10:00,100.67,100.75,100.62,100.63,98476.0,89.2223,89.2932,89.178,89.1868,98476.0
2020-10-13 15:15:00,100.63,100.71,100.59,100.7,123972.0,89.1868,89.2577,89.1514,89.2489,123972.0
2020-10-13 15:20:00,100.71,100.79,100.66,100.76,113785.0,89.2577,89.3286,89.2134,89.3021,113785.0
2020-10-13 15:25:00,100.77,100.96,100.76,100.91,148419.0,89.3109,89.4793,89.3021,89.435,148419.0
2020-10-13 15:30:00,100.91,101.05,100.88,100.98,124580.0,89.435,89.5591,89.4084,89.497,124580.0
2020-10-13 15:35:00,100.98,101.03,100.92,100.97,158174.0,89.497,89.5414,89.4439,89.4882,158174.0
2020-10-13 15:40:00,100.97,100.99,100.91,100.91,128888.0,89.4882,89.5059,89.435,89.435,128888.0
2020-10-13 15:45:00,100.92,100.94,100.73,100.77,153106.0,89.4439,89.4616,89.2755,89.3109,153106.0
2020-10-13 15:50:00,100.78,100.95,100.73,100.94,215538.0,89.3198,89.4704,89.2755,89.4616,215538.0
2020-10-13 15:55:00,100.95,101.02,100.71,100.73,729329.0,89.4704,89.5325,89.2577,89.2755,729329.0
2020-10-14 09:30:00,101.15,101.92,101.0,101.86,824071.0,89.6477,90.3301,89.5148,90.277,824071.0
2020-10-14 09:35:00,101.85,101.93,101.48,101.54,495604.0,90.2681,90.339,89.9402,89.9934,495604.0
2020-10-14 09:40:00,101.55,101.57,101.2,101.3,334835.0,90.0022,90.0199,89.692,89.7806,334835.0
2020-10-14 09:45:00,101.3,101.31,100.93,101.08,318986.0,89.7806,89.7895,89.4527,89.5857,318986.0
2020-10-14 09:50:00,101.08,101.42,101.07,101.18,162145.0,89.5857,89.887,89.5768,89.6743,162145.0
2020-10-14 09:55:00,101.16,101.33,101.02,101.17,170940.0,89.6566,89.8072,89.5325,89.6654,170940.0
2020-10-14 10:00:00,101.18,101.19,100.98,101.04,115874.0,89.6743,89.6832,89.497,89.5502,115874.0
2020-10-14 10:05:00,101.05,101.12,100.94,101.01,166537.0,89.5591,89.6211,89.4616,89.5236,166537.0
2020-10-14 10:10:00,101.0,101.0,100.67,100.88,194117.0,89.5148,89.5148,89.2223,89.4084,194117.0
2020-10-14 10:15:00,100.88,101.12,100.85,101.06,180240.0,89.4084,89.6211,89.3818,89.5679,180240.0
2020-10-14 10:20:00,101.05,101.33,101.0,101.25,136414.0,89.5591,89.8072,89.5148,89.7363,136414.0
2020-10-14 10:25:00,101.25,101.26,100.87,100.89,191873.0,89.7363,89.7452,89.3995,89.4173,191873.0
2020-10-14 10:30:00,100.88,101.1,100.67,100.7,404236.0,89.4084,89.6034,89.2223,89.2489,404236.0
2020-10-14 10:35:00,100.7,101.06,100.65,100.89,596547.0,89.2489,89.5679,89.2046,89.4173,596547.0
2020-10-14 10:40:00,100.89,100.93,100.68,100.75,170241.0,89.4173,89.4527,89.2312,89.2932,170241.0
2020-10-14 10:45:00,100.77,100.89,100.73,100.76,130547.0,89.3109,89.4173,89.2755,89.3021,130547.0
2020-10-14 10:50:00,100.77,100.97,100.77,100.97,157526.0,89.3109,89.4882,89.3109,89.4882,157526.0
2020-10-14 10:55:00,100.95,101.25,100.94,101.05,198356.0,89.4704,89.7363,89.4616,89.5591,198356.0
2020-10-14 11:00:00,101.05,101.08,100.9,100.96,133952.0,89.5591,89.5857,89.4261,89.4793,133952.0
2020-10-14 11:05:00,100.95,101.07,100.89,100.97,89676.0,89.4704,89.5768,89.4173,89.4882,89676.0
2020-10-14 11:10:00,100.96,101.08,100.96,101.0,58492.0,89.4793,89.5857,89.4793,89.5148,58492.0
2020-10-14 11:15:00,101.0,101.13,100.96,101.07,98447.0,89.5148,89.63,89.4793,89.5768,98447.0
2020-10-14 11:20:00,101.07,101.14,100.95,100.97,103771.0,89.5768,89.6388,89.4704,89.4882,103771.0
2020-10-14 11:25:00,100.99,101.04,100.92,100.96,112174.0,89.5059,89.5502,89.4439,89.4793,112174.0
2020-10-14 11:30:00,100.96,101.07,100.86,101.06,87530.0,89.4793,89.5768,89.3907,89.5679,87530.0
2020-10-14 11:35:00,101.06,101.12,101.0,101.08,54137.0,89.5679,89.6211,89.5148,89.5857,54137.0
2020-10-14 11:40:00,101.07,101.1,100.97,101.02,63930.0,89.5768,89.6034,89.4882,89.5325,63930.0
2020-10-14 11:45:00,101.01,101.02,100.62,100.63,166374.0,89.5236,89.5325,89.178,89.1868,166374.0
2020-10-14 11:50:00,100.64,100.71,100.57,100.58,140411.0,89.1957,89.2577,89.1337,89.1425,140411.0
2020-10-14 11:55:00,100.58,100.83,100.58,100.8,111158.0,89.1425,89.3641,89.1425,89.3375,111158.0
2020-10-14 12:00:00,100.8,100.98,100.79,100.96,122694.0,89.3375,89.497,89.3286,89.4793,122694.0
2020-10-14 12:05:00,100.97,101.12,100.96,101.0,80016.0,89.4882,89.6211,89.4793,89.5148,80016.0
2020-10-14 12:10:00,100.99,101.03,100.93,100.99,85211.0,89.5059,89.5414,89.4527,89.5059,85211.0
2020-10-14 12:15:00,100.99,101.0,100.74,100.9,106776.0,89.5059,89.5148,89.2843,89.4261,106776.0
2020-10-14 12:20:00,100.9,100.99,100.84,100.89,88855.0,89.4261,89.5059,89.373,89.4173,88855.0
2020-10-14 12:25:00,100.88,101.06,100.88,101.01,130379.0,89.4084,89.5679,89.4084,89.5236,130379.0
2020-10-14 12:30:00,101.01,101.08,100.96,100.98,73381.0,89.5236,89.5857,89.4793,89.497,73381.0
2020-10-14 12:35:00,100.96,100.99,100.78,100.87,83914.0,89.4793,89.5059,89.3198,89.3995,83914.0
2020-10-14 12:40:00,100.86,101.02,100.85,100.94,103218.0,89.3907,89.5325,89.3818,89.4616,103218.0
2020-10-14 12:45:00,100.94,101.04,100.91,101.01,50933.0,89.4616,89.5502,89.435,89.5236,50933.0
2020-10-14 12:50:00,101.01,101.02,100.93,100.94,54826.0,89.5236,89.5325,89.4527,89.4616,54826.0
2020-10-14 12:55:00,100.94,101.13,100.91,101.04,87733.0,89.4616,89.63,89.435,89.5502,87733.0
2020-10-14 13:00:00,101.03,101.14,101.01,101.11,78882.0,89.5414,89.6388,89.5236,89.6123,78882.0
2020-10-14 13:05:00,101.12,101.14,101.05,101.13,54010.0,89.6211,89.6388,89.5591,89.63,54010.0
2020-10-14 13:10:00,101.14,101.23,101.13,101.2,74679.0,89.6388,89.7186,89.63,89.692,74679.0
2020-10-14 13:15:00,101.2,101.26,101.14,101.24,57039.0,89.692,89.7452,89.6388,89.7275,57039.0
2020-10-14 13:20:00,101.24,101.32,101.07,101.21,140693.0,89.7275,89.7984,89.5768,89.7009,140693.0
2020-10-14 13:25:00,101.21,101.22,101.02,101.09,78371.0,89.7009,89.7097,89.5325,89.5945,78371.0
2020-10-14 13:30:00,101.09,101.1,100.86,100.93,52983.0,89.5945,89.6034,89.3907,89.4527,52983.0
2020-10-14 13:35:00,100.94,101.04,100.91,101.03,70234.0,89.4616,89.5502,89.435,89.5414,70234.0
2020-10-14 13:40:00,101.03,101.03,100.93,100.98,53393.0,89.5414,89.5414,89.4527,89.497,53393.0
2020-10-14 13:45:00,100.98,101.05,100.93,101.02,39212.0,89.497,89.5591,89.4527,89.5325,39212.0
2020-10-14 13:50:00,101.02,101.02,100.86,100.93,49010.0,89.5325,89.5325,89.3907,89.4527,49010.0
2020-10-14 13:55:00,100.94,100.94,100.84,100.89,55301.0,89.4616,89.4616,89.373,89.4173,55301.0
2020-10-14 14:00:00,100.9,100.9,100.76,100.84,49432.0,89.4261,89.4261,89.3021,89.373,49432.0
2020-10-14 14:05:00,100.85,100.93,100.85,100.88,49180.0,89.3818,89.4527,89.3818,89.4084,49180.0
2020-10-14 14:10:00,100.89,100.91,100.82,100.86,42476.0,89.4173,89.435,89.3552,89.3907,42476.0
2020-10-14 14:15:00,100.86,100.9,100.81,100.87,43880.0,89.3907,89.4261,89.3464,89.3995,43880.0
2020-10-14 14:20:00,100.86,100.98,100.8,100.94,70491.0,89.3907,89.497,89.3375,89.4616,70491.0
2020-10-14 14:25:00,100.94,100.97,100.8,100.95,89443.0,89.4616,89.4882,89.3375,89.4704,89443.0
2020-10-14 14:30:00,100.94,100.96,100.75,100.77,70706.0,89.4616,89.4793,89.2932,89.3109,70706.0
2020-10-14 14:35:00,100.76,100.84,100.73,100.76,93981.0,89.3021,89.373,89.2755,89.3021,93981.0
2020-10-14 14:40:00,100.75,100.9,100.74,100.85,149006.0,89.2932,89.4261,89.2843,89.3818,149006.0
2020-10-14 14:45:00,100.86,100.98,100.81,100.94,128729.0,89.3907,89.497,89.3464,89.4616,128729.0
2020-10-14 14:50:00,100.95,100.98,100.87,100.92,68496.0,89.4704,89.497,89.3995,89.4439,68496.0
2020-10-14 14:55:00,100.93,100.95,100.83,100.83,60934.0,89.4527,89.4704,89.3641,89.3641,60934.0
2020-10-14 15:00:00,100.84,100.9,100.78,100.86,93100.0,89.373,89.4261,89.3198,89.3907,93100.0
2020-10-14 15:05:00,100.86,101.04,100.84,100.93,156686.0,89.3907,89.5502,89.373,89.4527,156686.0
2020-10-14 15:10:00,100.92,101.07,100.91,101.05,118203.0,89.4439,89.5768,89.435,89.5591,118203.0
2020-10-14 15:15:00,101.05,101.08,100.89,100.9,98920.0,89.5591,89.5857,89.4173,89.4261,98920.0
2020-10-14 15:20:00,100.9,100.96,100.85,100.86,92451.0,89.4261,89.4793,89.3818,89.3907,92451.0
2020-10-14 15:25:00,100.86,100.93,100.8,100.84,101720.0,89.3907,89.4527,89.3375,89.373,101720.0
2020-10-14 15:30:00,100.84,100.87,100.74,100.78,124272.0,89.373,89.3995,89.2843,89.3198,124272.0
2020-10-14 15:35:00,100.78,100.8,100.51,100.54,149140.0,89.3198,89.3375,89.0805,89.1071,149140.0
2020-10-14 15:40:00,100.54,100.66,100.54,100.59,113685.0,89.1071,89.2134,89.1071,89.1514,113685.0
2020-10-14 15:45:00,100.59,100.65,100.52,100.65,245884.0,89.1514,89.2046,89.0893,89.2046,245884.0
2020-10-14 15:50:00,100.64,100.73,100.37,100.42,456971.0,89.1957,89.2755,88.9564,89.0007,456971.0
2020-10-14 15:55:00,100.43,100.47,100.1,100.23,646460.0,89.0096,89.045,88.7171,88.8323,646460.0
2020-10-15 09:30:00,99.05,99.89,99.04,99.76,601198.0,87.7865,88.531,87.7776,88.4158,601198.0
2020-10-15 09:35:00,99.74,99.97,99.69,99.77,255200.0,88.398,88.6019,88.3537,88.4246,255200.0
2020-10-15 09:40:00,99.77,99.82,99.21,99.31,358853.0,88.4246,88.4689,87.9283,88.0169,358853.0
2020-10-15 09:45:00,99.29,99.66,99.2,99.58,285975.0,87.9992,88.3271,87.9195,88.2562,285975.0
2020-10-15 09:50:00,99.57,99.64,99.29,99.52,214673.0,88.2474,88.3094,87.9992,88.2031,214673.0
2020-10-15 09:55:00,99.52,99.7,99.46,99.68,120349.0,88.2031,88.3626,88.1499,88.3449,120349.0
2020-10-15 10:00:00,99.68,100.17,99.63,100.1,247524.0,88.3449,88.7791,88.3006,88.7171,247524.0
2020-10-15 10:05:00,100.09,100.54,100.01,100.39,388046.0,88.7082,89.1071,88.6373,88.9741,388046.0
2020-10-15 10:10:00,100.37,100.6,100.15,100.22,315334.0,88.9564,89.1603,88.7614,88.8235,315334.0
2020-10-15 10:15:00,100.2,100.6,100.15,100.28,203961.0,88.8057,89.1603,88.7614,88.8766,203961.0
2020-10-15 10:20:00,100.25,100.43,100.23,100.33,106156.0,88.8501,89.0096,88.8323,88.921,106156.0
2020-10-15 10:25:00,100.32,100.47,100.27,100.41,130650.0,88.9121,89.045,88.8678,88.9919,130650.0
2020-10-15 10:30:00,100.42,100.77,100.41,100.54,167440.0,89.0007,89.3109,88.9919,89.1071,167440.0
2020-10-15 10:35:00,100.54,100.84,100.47,100.84,154308.0,89.1071,89.373,89.045,89.373,154308.0
2020-10-15 10:40:00,100.83,100.99,100.74,100.91,242101.0,89.3641,89.5059,89.2843,89.435,242101.0
2020-10-15 10:45:00,100.9,101.09,100.73,100.91,240051.0,89.4261,89.5945,89.2755,89.435,240051.0
2020-10-15 10:50:00,100.89,100.97,100.75,100.94,155364.0,89.4173,89.4882,89.2932,89.4616,155364.0
2020-10-15 10:55:00,100.95,101.16,100.89,101.1,213609.0,89.4704,89.6566,89.4173,89.6034,213609.0
2020-10-15 11:00:00,101.11,101.11,100.87,101.02,84380.0,89.6123,89.6123,89.3995,89.5325,84380.0
2020-10-15 11:05:00,101.01,101.36,101.0,101.29,153941.0,89.5236,89.8338,89.5148,89.7718,153941.0
2020-10-15 11:10:00,101.29,101.67,101.24,101.48,288958.0,89.7718,90.1086,89.7275,89.9402,288958.0
2020-10-15 11:15:00,101.48,101.5,101.2,101.33,159132.0,89.9402,89.9579,89.692,89.8072,159132.0
2020-10-15 11:20:00,101.33,101.4,101.19,101.3,96430.0,89.8072,89.8693,89.6832,89.7806,96430.0
2020-10-15 11:25:00,101.3,101.35,100.95,101.01,124458.0,89.7806,89.825,89.4704,89.5236,124458.0
2020-10-15 11:30:00,101.03,101.07,100.85,101.02,99617.0,89.5414,89.5768,89.3818,89.5325,99617.0
2020-10-15 11:35:00,101.02,101.07,100.82,100.9,125592.0,89.5325,89.5768,89.3552,89.4261,125592.0
2020-10-15 11:40:00,100.89,101.02,100.81,100.83,129316.0,89.4173,89.5325,89.3464,89.3641,129316.0
2020-10-15 11:45:00,100.85,101.13,100.85,101.12,96179.0,89.3818,89.63,89.3818,89.6211,96179.0
2020-10-15 11:50:00,101.12,101.52,101.12,101.38,246076.0,89.6211,89.9756,89.6211,89.8516,246076.0
2020-10-15 11:55:00,101.39,101.4,101.07,101.12,94558.0,89.8604,89.8693,89.5768,89.6211,94558.0
2020-10-15 12:00:00,101.11,101.2,101.08,101.16,101884.0,89.6123,89.692,89.5857,89.6566,101884.0
2020-10-15 12:05:00,101.18,101.22,101.11,101.14,105455.0,89.6743,89.7097,89.6123,89.6388,105455.0
2020-10-15 12:10:00,101.16,101.2,101.06,101.11,84653.0,89.6566,89.692,89.5679,89.6123,84653.0
2020-10-15 12:15:00,101.1,101.16,101.02,101.02,117321.0,89.6034,89.6566,89.5325,89.5325,117321.0
2020-10-15 12:20:00,101.02,101.08,100.96,100.98,83481.0,89.5325,89.5857,89.4793,89.497,83481.0
2020-10-15 12:25:00,100.99,101.13,100.97,101.05,137955.0,89.5059,89.63,89.4882,89.5591,137955.0
2020-10-15 12:30:00,101.05,101.17,101.05,101.15,83175.0,89.5591,89.6654,89.5591,89.6477,83175.0
2020-10-15 12:35:00,101.15,101.24,101.14,101.18,80393.0,89.6477,89.7275,89.6388,89.6743,80393.0
2020-10-15 12:40:00,101.17,101.35,101.16,101.28,75787.0,89.6654,89.825,89.6566,89.7629,75787.0
2020-10-15 12:45:00,101.29,101.48,101.19,101.48,112403.0,89.7718,89.9402,89.6832,89.9402,112403.0
2020-10-15 12:50:00,101.46,101.7,101.46,101.66,225391.0,89.9225,90.1352,89.9225,90.0997,225391.0
2020-10-15 12:55:00,101.65,101.67,101.44,101.5,133743.0,90.0908,90.1086,89.9047,89.9579,133743.0
2020-10-15 13:00:00,101.5,101.53,101.3,101.31,158053.0,89.9579,89.9845,89.7806,89.7895,158053.0
2020-10-15 13:05:00,101.32,101.4,101.31,101.33,77093.0,89.7984,89.8693,89.7895,89.8072,77093.0
2020-10-15 13:10:00,101.34,101.42,101.32,101.38,82805.0,89.8161,89.887,89.7984,89.8516,82805.0
2020-10-15 13:15:00,101.38,101.5,101.34,101.36,100068.0,89.8516,89.9579,89.8161,89.8338,100068.0
2020-10-15 13:20:00,101.35,101.4,101.22,101.31,172046.0,89.825,89.8693,89.7097,89.7895,172046.0
2020-10-15 13:25:00,101.32,101.64,101.32,101.61,104778.0,89.7984,90.082,89.7984,90.0554,104778.0
2020-10-15 13:30:00,101.61,101.67,101.48,101.49,96116.0,90.0554,90.1086,89.9402,89.949,96116.0
2020-10-15 13:35:00,101.49,101.53,101.38,101.43,76119.0,89.949,89.9845,89.8516,89.8959,76119.0
2020-10-15 13:40:00,101.43,101.62,101.39,101.61,126138.0,89.8959,90.0643,89.8604,90.0554,126138.0
2020-10-15 13:45:00,101.61,101.61,101.44,101.54,91202.0,90.0554,90.0554,89.9047,89.9934,91202.0
2020-10-15 13:50:00,101.55,101.57,101.35,101.39,80389.0,90.0022,90.0199,89.825,89.8604,80389.0
2020-10-15 13:55:00,101.4,101.45,101.37,101.44,53478.0,89.8693,89.9136,89.8427,89.9047,53478.0
2020-10-15 14:00:00,101.42,101.5,101.33,101.35,124889.0,89.887,89.9579,89.8072,89.825,124889.0
2020-10-15 14:05:00,101.34,101.51,101.34,101.42,76269.0,89.8161,89.9668,89.8161,89.887,76269.0
2020-10-15 14:10:00,101.42,101.51,101.32,101.32,78282.0,89.887,89.9668,89.7984,89.7984,78282.0
2020-10-15 14:15:00,101.32,101.36,101.26,101.3,119466.0,89.7984,89.8338,89.7452,89.7806,119466.0
2020-10-15 14:20:00,101.31,101.35,101.22,101.23,67159.0,89.7895,89.825,89.7097,89.7186,67159.0
2020-10-15 14:25:00,101.24,101.29,101.18,101.26,67355.0,89.7275,89.7718,89.6743,89.7452,67355.0
2020-10-15 14:30:00,101.29,101.34,101.23,101.32,64224.0,89.7718,89.8161,89.7186,89.7984,64224.0
2020-10-15 14:35:00,101.31,101.35,101.27,101.28,56824.0,89.7895,89.825,89.7541,89.7629,56824.0
2020-10-15 14:40:00,101.28,101.4,101.28,101.35,88275.0,89.7629,89.8693,89.7629,89.825,88275.0
2020-10-15 14:45:00,101.36,101.39,101.3,101.39,51198.0,89.8338,89.8604,89.7806,89.8604,51198.0
2020-10-15 14:50:00,101.39,101.5,101.37,101.39,112326.0,89.8604,89.9579,89.8427,89.8604,112326.0
2020-10-15 14:55:00,101.39,101.46,101.37,101.45,56677.0,89.8604,89.9225,89.8427,89.9136,56677.0
2020-10-15 15:00:00,101.44,101.47,101.41,101.43,141587.0,89.9047,89.9313,89.8781,89.8959,141587.0
2020-10-15 15:05:00,101.44,101.49,101.41,101.47,88234.0,89.9047,89.949,89.8781,89.9313,88234.0
2020-10-15 15:10:00,101.47,101.49,101.35,101.37,95717.0,89.9313,89.949,89.825,89.8427,95717.0
2020-10-15 15:15:00,101.36,101.4,101.28,101.36,141004.0,89.8338,89.8693,89.7629,89.8338,141004.0
2020-10-15 15:20:00,101.36,101.47,101.35,101.45,115940.0,89.8338,89.9313,89.825,89.9136,115940.0
2020-10-15 15:25:00,101.46,101.66,101.46,101.6,211173.0,89.9225,90.0997,89.9225,90.0465,211173.0
2020-10-15 15:30:00,101.61,101.65,101.51,101.58,128160.0,90.0554,90.0908,89.9668,90.0288,128160.0
2020-10-15 15:35:00,101.58,101.62,101.48,101.59,105038.0,90.0288,90.0643,89.9402,90.0377,105038.0
2020-10-15 15:40:00,101.58,101.78,101.56,101.75,162718.0,90.0288,90.2061,90.0111,90.1795,162718.0
2020-10-15 15:45:00,101.76,101.76,101.58,101.62,171318.0,90.1883,90.1883,90.0288,90.0643,171318.0
2020-10-15 15:50:00,101.63,101.72,101.52,101.56,318443.0,90.0731,90.1529,89.9756,90.0111,318443.0
2020-10-15 15:55:00,101.57,101.78,101.53,101.78,638603.0,90.0199,90.2061,89.9845,90.2061,638603.0
2020-10-16 09:30:00,101.41,101.91,101.41,101.54,1173485.0,89.8781,90.3213,89.8781,89.9934,1173485.0
2020-10-16 09:35:00,101.52,101.65,101.22,101.38,255050.0,89.9756,90.0908,89.7097,89.8516,255050.0
2020-10-16 09:40:00,101.4,101.44,101.08,101.13,295185.0,89.8693,89.9047,89.5857,89.63,295185.0
2020-10-16 09:45:00,101.15,101.17,100.97,101.07,145178.0,89.6477,89.6654,89.4882,89.5768,145178.0
2020-10-16 09:50:00,101.07,101.09,100.87,101.01,135271.0,89.5768,89.5945,89.3995,89.5236,135271.0
2020-10-16 09:55:00,101.05,101.31,101.01,101.18,136582.0,89.5591,89.7895,89.5236,89.6743,136582.0
2020-10-16 10:00:00,101.18,101.39,101.12,101.23,124185.0,89.6743,89.8604,89.6211,89.7186,124185.0
2020-10-16 10:05:00,101.22,101.26,100.97,101.03,179833.0,89.7097,89.7452,89.4882,89.5414,179833.0
2020-10-16 10:10:00,101.03,101.1,100.72,100.73,127026.0,89.5414,89.6034,89.2666,89.2755,127026.0
2020-10-16 10:15:00,100.74,101.04,100.72,101.01,108209.0,89.2843,89.5502,89.2666,89.5236,108209.0
2020-10-16 10:20:00,101.03,101.16,101.01,101.13,99372.0,89.5414,89.6566,89.5236,89.63,99372.0
2020-10-16 10:25:00,101.13,101.48,101.1,101.48,112487.0,89.63,89.9402,89.6034,89.9402,112487.0
2020-10-16 10:30:00,101.48,101.71,101.43,101.61,125371.0,89.9402,90.144,89.8959,90.0554,125371.0
2020-10-16 10:35:00,101.62,101.82,101.47,101.48,100373.0,90.0643,90.2415,89.9313,89.9402,100373.0
2020-10-16 10:40:00,101.48,101.68,101.47,101.57,64790.0,89.9402,90.1174,89.9313,90.0199,64790.0
2020-10-16 10:45:00,101.57,101.77,101.53,101.77,104425.0,90.0199,90.1972,89.9845,90.1972,104425.0
2020-10-16 10:50:00,101.77,101.78,101.57,101.57,60836.0,90.1972,90.2061,90.0199,90.0199,60836.0
2020-10-16 10:55:00,101.57,101.57,101.36,101.4,85926.0,90.0199,90.0199,89.8338,89.8693,85926.0
2020-10-16 11:00:00,101.4,101.62,101.38,101.55,84815.0,89.8693,90.0643,89.8516,90.0022,84815.0
2020-10-16 11:05:00,101.56,101.71,101.49,101.68,70700.0,90.0111,90.144,89.949,90.1174,70700.0
2020-10-16 11:10:00,101.67,101.83,101.61,101.8,116414.0,90.1086,90.2504,90.0554,90.2238,116414.0
2020-10-16 11:15:00,101.8,101.85,101.71,101.82,78504.0,90.2238,90.2681,90.144,90.2415,78504.0
2020-10-16 11:20:00,101.81,101.86,101.65,101.72,74597.0,90.2327,90.277,90.0908,90.1529,74597.0
2020-10-16 11:25:00,101.7,101.82,101.67,101.74,62077.0,90.1352,90.2415,90.1086,90.1706,62077.0
2020-10-16 11:30:00,101.72,101.81,101.6,101.73,66054.0,90.1529,90.2327,90.0465,90.1618,66054.0
2020-10-16 11:35:00,101.73,101.89,101.73,101.89,151595.0,90.1618,90.3036,90.1618,90.3036,151595.0
2020-10-16 11:40:00,101.89,101.96,101.84,101.93,79529.0,90.3036,90.3656,90.2592,90.339,79529.0
2020-10-16 11:45:00,101.92,102.05,101.86,102.03,97885.0,90.3301,90.4454,90.277,90.4276,97885.0
2020-10-16 11:50:00,102.04,102.08,101.91,101.93,69469.0,90.4365,90.472,90.3213,90.339,69469.0
2020-10-16 11:55:00,101.92,101.98,101.88,101.91,36923.0,90.3301,90.3833,90.2947,90.3213,36923.0
2020-10-16 12:00:00,101.91,101.94,101.81,101.82,105192.0,90.3213,90.3479,90.2327,90.2415,105192.0
2020-10-16 12:05:00,101.82,101.83,101.72,101.77,169120.0,90.2415,90.2504,90.1529,90.1972,169120.0
2020-10-16 12:10:00,101.78,101.91,101.72,101.9,97450.0,90.2061,90.3213,90.1529,90.3124,97450.0
2020-10-16 12:15:00,101.9,101.91,101.66,101.73,103117.0,90.3124,90.3213,90.0997,90.1618,103117.0
2020-10-16 12:20:00,101.73,101.92,101.73,101.9,73779.0,90.1618,90.3301,90.1618,90.3124,73779.0
2020-10-16 12:25:00,101.92,102.0,101.9,101.98,67045.0,90.3301,90.401,90.3124,90.3833,67045.0
2020-10-16 12:30:00,101.96,102.05,101.93,102.04,107041.0,90.3656,90.4454,90.339,90.4365,107041.0
2020-10-16 12:35:00,102.05,102.28,102.02,102.26,170641.0,90.4454,90.6492,90.4188,90.6315,170641.0
2020-10-16 12:40:00,102.26,102.28,102.09,102.26,248215.0,90.6315,90.6492,90.4808,90.6315,248215.0
2020-10-16 12:45:00,102.27,102.3,102.15,102.18,79431.0,90.6403,90.6669,90.534,90.5606,79431.0
2020-10-16 12:50:00,102.19,102.27,102.16,102.26,125541.0,90.5694,90.6403,90.5429,90.6315,125541.0
2020-10-16 12:55:00,102.26,102.33,102.23,102.29,97881.0,90.6315,90.6935,90.6049,90.6581,97881.0
2020-10-16 13:00:00,102.3,102.32,102.17,102.18,118465.0,90.6669,90.6847,90.5517,90.5606,118465.0
2020-10-16 13:05:00,102.18,102.22,102.11,102.2,121343.0,90.5606,90.596,90.4985,90.5783,121343.0
2020-10-16 13:10:00,102.2,102.2,101.99,101.99,95306.0,90.5783,90.5783,90.3922,90.3922,95306.0
2020-10-16 13:15:00,101.99,102.08,101.99,102.02,70503.0,90.3922,90.472,90.3922,90.4188,70503.0
2020-10-16 13:20:00,102.02,102.04,101.92,101.98,63096.0,90.4188,90.4365,90.3301,90.3833,63096.0
2020-10-16 13:25:00,101.98,102.04,101.93,102.01,74474.0,90.3833,90.4365,90.339,90.4099,74474.0
2020-10-16 13:30:00,102.02,102.02,101.87,101.94,61825.0,90.4188,90.4188,90.2858,90.3479,61825.0
2020-10-16 13:35:00,101.95,101.99,101.91,101.96,58838.0,90.3567,90.3922,90.3213,90.3656,58838.0
2020-10-16 13:40:00,101.96,102.01,101.9,101.95,63310.0,90.3656,90.4099,90.3124,90.3567,63310.0
2020-10-16 13:45:00,101.96,101.96,101.88,101.9,70922.0,90.3656,90.3656,90.2947,90.3124,70922.0
2020-10-16 13:50:00,101.91,101.93,101.86,101.88,64010.0,90.3213,90.339,90.277,90.2947,64010.0
2020-10-16 13:55:00,101.88,101.95,101.87,101.92,54337.0,90.2947,90.3567,90.2858,90.3301,54337.0
2020-10-16 14:00:00,101.92,102.0,101.91,101.95,89390.0,90.3301,90.401,90.3213,90.3567,89390.0
2020-10-16 14:05:00,101.95,102.02,101.94,102.01,48843.0,90.3567,90.4188,90.3479,90.4099,48843.0
2020-10-16 14:10:00,102.01,102.1,102.0,102.05,52452.0,90.4099,90.4897,90.401,90.4454,52452.0
2020-10-16 14:15:00,102.06,102.19,102.04,102.17,80898.0,90.4542,90.5694,90.4365,90.5517,80898.0
2020-10-16 14:20:00,102.18,102.31,102.16,102.24,81179.0,90.5606,90.6758,90.5429,90.6138,81179.0
2020-10-16 14:25:00,102.24,102.26,102.15,102.18,65753.0,90.6138,90.6315,90.534,90.5606,65753.0
2020-10-16 14:30:00,102.18,102.21,102.04,102.09,86275.0,90.5606,90.5872,90.4365,90.4808,86275.0
2020-10-16 14:35:00,102.1,102.14,102.07,102.1,53061.0,90.4897,90.5251,90.4631,90.4897,53061.0
2020-10-16 14:40:00,102.1,102.1,102.02,102.04,37286.0,90.4897,90.4897,90.4188,90.4365,37286.0
2020-10-16 14:45:00,102.05,102.05,101.95,101.97,46787.0,90.4454,90.4454,90.3567,90.3745,46787.0
2020-10-16 14:50:00,101.96,102.01,101.94,102.0,41694.0,90.3656,90.4099,90.3479,90.401,41694.0
2020-10-16 14:55:00,102.01,102.05,101.96,102.04,62062.0,90.4099,90.4454,90.3656,90.4365,62062.0
2020-10-16 15:00:00,102.04,102.06,101.96,101.98,49634.0,90.4365,90.4542,90.3656,90.3833,49634.0
2020-10-16 15:05:00,101.98,102.03,101.93,102.0,45524.0,90.3833,90.4276,90.339,90.401,45524.0
2020-10-16 15:10:00,101.99,102.01,101.94,101.94,51663.0,90.3922,90.4099,90.3479,90.3479,51663.0
2020-10-16 15:15:00,101.94,102.0,101.88,101.98,92337.0,90.3479,90.401,90.2947,90.3833,92337.0
2020-10-16 15:20:00,101.98,101.99,101.88,101.95,56404.0,90.3833,90.3922,90.2947,90.3567,56404.0
2020-10-16 15:25:00,101.95,101.99,101.86,101.9,91493.0,90.3567,90.3922,90.277,90.3124,91493.0
2020-10-16 15:30:00,101.9,101.92,101.77,101.81,89615.0,90.3124,90.3301,90.1972,90.2327,89615.0
2020-10-16 15:35:00,101.82,101.83,101.65,101.68,131326.0,90.2415,90.2504,90.0908,90.1174,131326.0
2020-10-16 15:40:00,101.68,101.7,101.57,101.66,183287.0,90.1174,90.1352,90.0199,90.0997,183287.0
2020-10-16 15:45:00,101.68,101.68,101.53,101.57,137545.0,90.1174,90.1174,89.9845,90.0199,137545.0
2020-10-16 15:50:00,101.58,101.68,101.49,101.63,245466.0,90.0288,90.1174,89.949,90.0731,245466.0
2020-10-16 15:55:00,101.62,101.75,101.49,101.49,588562.0,90.0643,90.1795,89.949,89.949,588562.0
2020-10-19 09:30:00,101.6,101.84,101.37,101.82,397302.0,90.0465,90.2592,89.8427,90.2415,397302.0
2020-10-19 09:35:00,101.82,101.87,101.47,101.52,106327.0,90.2415,90.2858,89.9313,89.9756,106327.0
2020-10-19 09:40:00,101.51,101.55,101.14,101.3,122626.0,89.9668,90.0022,89.6388,89.7806,122626.0
2020-10-19 09:45:00,101.31,101.43,101.16,101.27,103426.0,89.7895,89.8959,89.6566,89.7541,103426.0
2020-10-19 09:50:00,101.26,101.62,101.26,101.58,105588.0,89.7452,90.0643,89.7452,90.0288,105588.0
2020-10-19 09:55:00,101.56,101.61,101.47,101.5,96407.0,90.0111,90.0554,89.9313,89.9579,96407.0
2020-10-19 10:00:00,101.49,101.5,101.25,101.3,86735.0,89.949,89.9579,89.7363,89.7806,86735.0
2020-10-19 10:05:00,101.3,101.32,100.72,100.74,171038.0,89.7806,89.7984,89.2666,89.2843,171038.0
2020-10-19 10:10:00,100.75,100.92,100.66,100.91,173072.0,89.2932,89.4439,89.2134,89.435,173072.0
2020-10-19 10:15:00,100.91,101.08,100.83,101.05,94126.0,89.435,89.5857,89.3641,89.5591,94126.0
2020-10-19 10:20:00,101.04,101.14,100.98,101.01,78980.0,89.5502,89.6388,89.497,89.5236,78980.0
2020-10-19 10:25:00,101.0,101.06,100.85,101.06,72787.0,89.5148,89.5679,89.3818,89.5679,72787.0
2020-10-19 10:30:00,101.09,101.23,101.01,101.22,70839.0,89.5945,89.7186,89.5236,89.7097,70839.0
2020-10-19 10:35:00,101.23,101.37,101.16,101.23,69797.0,89.7186,89.8427,89.6566,89.7186,69797.0
2020-10-19 10:40:00,101.24,101.33,101.05,101.09,61560.0,89.7275,89.8072,89.5591,89.5945,61560.0
2020-10-19 10:45:00,101.1,101.28,100.96,101.15,95548.0,89.6034,89.7629,89.4793,89.6477,95548.0
2020-10-19 10:50:00,101.16,101.33,101.09,101.23,60159.0,89.6566,89.8072,89.5945,89.7186,60159.0
2020-10-19 10:55:00,101.24,101.37,101.22,101.29,44820.0,89.7275,89.8427,89.7097,89.7718,44820.0
2020-10-19 11:00:00,101.29,101.35,101.13,101.15,42829.0,89.7718,89.825,89.63,89.6477,42829.0
2020-10-19 11:05:00,101.13,101.14,100.8,100.8,74780.0,89.63,89.6388,89.3375,89.3375,74780.0
2020-10-19 11:10:00,100.81,100.95,100.79,100.92,60185.0,89.3464,89.4704,89.3286,89.4439,60185.0
2020-10-19 11:15:00,100.94,100.96,100.81,100.85,37663.0,89.4616,89.4793,89.3464,89.3818,37663.0
2020-10-19 11:20:00,100.84,100.87,100.59,100.67,115883.0,89.373,89.3995,89.1514,89.2223,115883.0
2020-10-19 11:25:00,100.66,100.99,100.63,100.94,78560.0,89.2134,89.5059,89.1868,89.4616,78560.0
2020-10-19 11:30:00,100.95,101.01,100.76,100.79,49807.0,89.4704,89.5236,89.3021,89.3286,49807.0
2020-10-19 11:35:00,100.8,101.01,100.79,100.85,47980.0,89.3375,89.5236,89.3286,89.3818,47980.0
2020-10-19 11:40:00,100.84,100.9,100.75,100.83,38073.0,89.373,89.4261,89.2932,89.3641,38073.0
2020-10-19 11:45:00,100.84,100.84,100.72,100.78,33282.0,89.373,89.373,89.2666,89.3198,33282.0
2020-10-19 11:50:00,100.78,100.87,100.77,100.79,26595.0,89.3198,89.3995,89.3109,89.3286,26595.0
2020-10-19 11:55:00,100.8,100.87,100.76,100.85,45307.0,89.3375,89.3995,89.3021,89.3818,45307.0
2020-10-19 12:00:00,100.83,100.83,100.63,100.72,67193.0,89.3641,89.3641,89.1868,89.2666,67193.0
2020-10-19 12:05:00,100.71,100.74,100.64,100.65,43280.0,89.2577,89.2843,89.1957,89.2046,43280.0
2020-10-19 12:10:00,100.65,100.69,100.6,100.63,63122.0,89.2046,89.24,89.1603,89.1868,63122.0
2020-10-19 12:15:00,100.63,100.73,100.57,100.65,57801.0,89.1868,89.2755,89.1337,89.2046,57801.0
2020-10-19 12:20:00,100.65,100.71,100.59,100.66,47118.0,89.2046,89.2577,89.1514,89.2134,47118.0
2020-10-19 12:25:00,100.65,100.68,100.5,100.65,64945.0,89.2046,89.2312,89.0716,89.2046,64945.0
2020-10-19 12:30:00,100.65,100.68,100.52,100.53,74036.0,89.2046,89.2312,89.0893,89.0982,74036.0
2020-10-19 12:35:00,100.54,100.57,100.44,100.45,83703.0,89.1071,89.1337,89.0184,89.0273,83703.0
2020-10-19 12:40:00,100.44,100.52,100.39,100.47,88183.0,89.0184,89.0893,88.9741,89.045,88183.0
2020-10-19 12:45:00,100.47,100.51,100.33,100.35,126578.0,89.045,89.0805,88.921,88.9387,126578.0
2020-10-19 12:50:00,100.35,100.41,100.32,100.38,90137.0,88.9387,88.9919,88.9121,88.9653,90137.0
2020-10-19 12:55:00,100.37,100.42,100.33,100.35,81365.0,88.9564,89.0007,88.921,88.9387,81365.0
2020-10-19 13:00:00,100.34,100.41,100.26,100.27,53722.0,88.9298,88.9919,88.8589,88.8678,53722.0
2020-10-19 13:05:00,100.26,100.31,100.22,100.25,47085.0,88.8589,88.9032,88.8235,88.8501,47085.0
2020-10-19 13:10:00,100.25,100.33,100.24,100.32,62489.0,88.8501,88.921,88.8412,88.9121,62489.0
2020-10-19 13:15:00,100.31,100.43,100.29,100.31,111727.0,88.9032,89.0096,88.8855,88.9032,111727.0
2020-10-19 13:20:00,100.32,100.4,100.31,100.4,62488.0,88.9121,88.983,88.9032,88.983,62488.0
2020-10-19 13:25:00,100.41,100.44,100.36,100.36,110603.0,88.9919,89.0184,88.9475,88.9475,110603.0
2020-10-19 13:30:00,100.37,100.37,100.2,100.23,75531.0,88.9564,88.9564,88.8057,88.8323,75531.0
2020-10-19 13:35:00,100.23,100.26,100.18,100.24,50180.0,88.8323,88.8589,88.788,88.8412,50180.0
2020-10-19 13:40:00,100.25,100.29,100.13,100.16,70879.0,88.8501,88.8855,88.7437,88.7703,70879.0
2020-10-19 13:45:00,100.18,100.25,100.1,100.19,107378.0,88.788,88.8501,88.7171,88.7969,107378.0
2020-10-19 13:50:00,100.19,100.29,100.18,100.21,83764.0,88.7969,88.8855,88.788,88.8146,83764.0
2020-10-19 13:55:00,100.23,100.29,100.21,100.26,63033.0,88.8323,88.8855,88.8146,88.8589,63033.0
2020-10-19 14:00:00,100.24,100.25,100.1,100.15,69146.0,88.8412,88.8501,88.7171,88.7614,69146.0
2020-10-19 14:05:00,100.15,100.29,100.14,100.29,63503.0,88.7614,88.8855,88.7526,88.8855,63503.0
2020-10-19 14:10:00,100.29,100.4,100.25,100.35,84702.0,88.8855,88.983,88.8501,88.9387,84702.0
2020-10-19 14:15:00,100.35,100.43,100.31,100.37,49381.0,88.9387,89.0096,88.9032,88.9564,49381.0
2020-10-19 14:20:00,100.38,100.41,100.34,100.35,51483.0,88.9653,88.9919,88.9298,88.9387,51483.0
2020-10-19 14:25:00,100.35,100.4,100.3,100.38,42365.0,88.9387,88.983,88.8944,88.9653,42365.0
2020-10-19 14:30:00,100.37,100.38,100.07,100.1,81437.0,88.9564,88.9653,88.6905,88.7171,81437.0
2020-10-19 14:35:00,100.11,100.14,99.99,100.03,157640.0,88.726,88.7526,88.6196,88.6551,157640.0
2020-10-19 14:40:00,100.03,100.07,99.91,99.93,122325.0,88.6551,88.6905,88.5487,88.5664,122325.0
2020-10-19 14:45:00,99.91,99.91,99.68,99.68,160773.0,88.5487,88.5487,88.3449,88.3449,160773.0
2020-10-19 14:50:00,99.69,99.78,99.6,99.77,97467.0,88.3537,88.4335,88.274,88.4246,97467.0
2020-10-19 14:55:00,99.76,99.9,99.66,99.68,151927.0,88.4158,88.5399,88.3271,88.3449,151927.0
2020-10-19 15:00:00,99.7,99.78,99.56,99.71,149881.0,88.3626,88.4335,88.2385,88.3715,149881.0
2020-10-19 15:05:00,99.7,99.83,99.57,99.83,150808.0,88.3626,88.4778,88.2474,88.4778,150808.0
2020-10-19 15:10:00,99.82,100.06,99.72,99.95,133952.0,88.4689,88.6817,88.3803,88.5842,133952.0
2020-10-19 15:15:00,99.94,99.94,99.74,99.79,131273.0,88.5753,88.5753,88.398,88.4424,131273.0
2020-10-19 15:20:00,99.79,99.88,99.76,99.77,122537.0,88.4424,88.5221,88.4158,88.4246,122537.0
2020-10-19 15:25:00,99.78,99.94,99.74,99.89,133193.0,88.4335,88.5753,88.398,88.531,133193.0
2020-10-19 15:30:00,99.88,100.03,99.86,99.86,132045.0,88.5221,88.6551,88.5044,88.5044,132045.0
2020-10-19 15:35:00,99.86,99.99,99.83,99.99,120123.0,88.5044,88.6196,88.4778,88.6196,120123.0
2020-10-19 15:40:00,99.99,99.99,99.82,99.92,114453.0,88.6196,88.6196,88.4689,88.5576,114453.0
2020-10-19 15:45:00,99.93,99.96,99.82,99.85,151042.0,88.5664,88.593,88.4689,88.4955,151042.0
2020-10-19 15:50:00,99.85,99.87,99.64,99.69,245121.0,88.4955,88.5133,88.3094,88.3537,245121.0
2020-10-19 15:55:00,99.7,99.97,99.62,99.83,708869.0,88.3626,88.6019,88.2917,88.4778,708869.0
2020-10-20 09:30:00,100.31,100.79,100.12,100.76,324658.0,88.9032,89.3286,88.7348,89.3021,324658.0
2020-10-20 09:35:00,100.76,100.9,100.58,100.78,198405.0,89.3021,89.4261,89.1425,89.3198,198405.0
2020-10-20 09:40:00,100.79,101.02,100.76,100.95,175438.0,89.3286,89.5325,89.3021,89.4704,175438.0
2020-10-20 09:45:00,100.95,101.14,100.71,100.73,152087.0,89.4704,89.6388,89.2577,89.2755,152087.0
2020-10-20 09:50:00,100.74,100.89,100.58,100.83,179660.0,89.2843,89.4173,89.1425,89.3641,179660.0
2020-10-20 09:55:00,100.83,101.11,100.6,101.09,151402.0,89.3641,89.6123,89.1603,89.5945,151402.0
2020-10-20 10:00:00,101.07,101.23,100.92,101.07,112125.0,89.5768,89.7186,89.4439,89.5768,112125.0
2020-10-20 10:05:00,101.05,101.24,100.93,100.98,105824.0,89.5591,89.7275,89.4527,89.497,105824.0
2020-10-20 10:10:00,100.98,101.05,100.81,100.81,116961.0,89.497,89.5591,89.3464,89.3464,116961.0
2020-10-20 10:15:00,100.83,101.05,100.81,100.86,112097.0,89.3641,89.5591,89.3464,89.3907,112097.0
2020-10-20 10:20:00,100.84,100.86,100.58,100.82,88347.0,89.373,89.3907,89.1425,89.3552,88347.0
2020-10-20 10:25:00,100.81,100.97,100.76,100.93,69248.0,89.3464,89.4882,89.3021,89.4527,69248.0
2020-10-20 10:30:00,100.95,101.01,100.7,100.74,73523.0,89.4704,89.5236,89.2489,89.2843,73523.0
2020-10-20 10:35:00,100.75,100.77,100.5,100.5,70077.0,89.2932,89.3109,89.0716,89.0716,70077.0
2020-10-20 10:40:00,100.52,100.92,100.51,100.85,57441.0,89.0893,89.4439,89.0805,89.3818,57441.0
2020-10-20 10:45:00,100.85,100.94,100.76,100.9,47657.0,89.3818,89.4616,89.3021,89.4261,47657.0
2020-10-20 10:50:00,100.89,101.09,100.87,100.99,39929.0,89.4173,89.5945,89.3995,89.5059,39929.0
2020-10-20 10:55:00,101.01,101.08,100.72,100.72,74457.0,89.5236,89.5857,89.2666,89.2666,74457.0
2020-10-20 11:00:00,100.71,100.8,100.57,100.61,58465.0,89.2577,89.3375,89.1337,89.1691,58465.0
2020-10-20 11:05:00,100.6,100.66,100.53,100.56,79604.0,89.1603,89.2134,89.0982,89.1248,79604.0
2020-10-20 11:10:00,100.56,100.57,100.4,100.45,77077.0,89.1248,89.1337,88.983,89.0273,77077.0
2020-10-20 11:15:00,100.45,100.53,100.34,100.4,57299.0,89.0273,89.0982,88.9298,88.983,57299.0
2020-10-20 11:20:00,100.38,100.44,100.21,100.36,77125.0,88.9653,89.0184,88.8146,88.9475,77125.0
2020-10-20 11:25:00,100.34,100.52,100.34,100.4,71210.0,88.9298,89.0893,88.9298,88.983,71210.0
2020-10-20 11:30:00,100.4,100.44,100.3,100.38,60565.0,88.983,89.0184,88.8944,88.9653,60565.0
2020-10-20 11:35:00,100.38,100.48,100.31,100.36,92527.0,88.9653,89.0539,88.9032,88.9475,92527.0
2020-10-20 11:40:00,100.35,100.38,100.24,100.27,104189.0,88.9387,88.9653,88.8412,88.8678,104189.0
2020-10-20 11:45:00,100.27,100.37,100.14,100.32,123260.0,88.8678,88.9564,88.7526,88.9121,123260.0
2020-10-20 11:50:00,100.33,100.47,100.31,100.47,125192.0,88.921,89.045,88.9032,89.045,125192.0
2020-10-20 11:55:00,100.46,100.52,100.35,100.36,51984.0,89.0362,89.0893,88.9387,88.9475,51984.0
2020-10-20 12:00:00,100.34,100.48,100.32,100.44,32400.0,88.9298,89.0539,88.9121,89.0184,32400.0
2020-10-20 12:05:00,100.46,100.56,100.41,100.41,56255.0,89.0362,89.1248,88.9919,88.9919,56255.0
2020-10-20 12:10:00,100.42,100.48,100.39,100.44,32952.0,89.0007,89.0539,88.9741,89.0184,32952.0
2020-10-20 12:15:00,100.44,100.47,100.39,100.43,45696.0,89.0184,89.045,88.9741,89.0096,45696.0
2020-10-20 12:20:00,100.42,100.43,100.25,100.28,39589.0,89.0007,89.0096,88.8501,88.8766,39589.0
2020-10-20 12:25:00,100.28,100.33,100.21,100.23,50986.0,88.8766,88.921,88.8146,88.8323,50986.0
2020-10-20 12:30:00,100.24,100.84,100.22,100.81,183947.0,88.8412,89.373,88.8235,89.3464,183947.0
2020-10-20 12:35:00,100.81,100.96,100.7,100.88,99653.0,89.3464,89.4793,89.2489,89.4084,99653.0
2020-10-20 12:40:00,100.89,101.0,100.84,100.93,61048.0,89.4173,89.5148,89.373,89.4527,61048.0
2020-10-20 12:45:00,100.93,100.97,100.82,100.9,35502.0,89.4527,89.4882,89.3552,89.4261,35502.0
2020-10-20 12:50:00,100.9,101.05,100.89,101.03,39731.0,89.4261,89.5591,89.4173,89.5414,39731.0
2020-10-20 12:55:00,101.03,101.22,100.99,101.2,47266.0,89.5414,89.7097,89.5059,89.692,47266.0
2020-10-20 13:00:00,101.2,101.27,101.15,101.2,74698.0,89.692,89.7541,89.6477,89.692,74698.0
2020-10-20 13:05:00,101.2,101.25,101.13,101.17,52208.0,89.692,89.7363,89.63,89.6654,52208.0
2020-10-20 13:10:00,101.17,101.24,101.07,101.15,75889.0,89.6654,89.7275,89.5768,89.6477,75889.0
2020-10-20 13:15:00,101.16,101.22,101.08,101.19,84356.0,89.6566,89.7097,89.5857,89.6832,84356.0
2020-10-20 13:20:00,101.2,101.44,101.18,101.41,99200.0,89.692,89.9047,89.6743,89.8781,99200.0
2020-10-20 13:25:00,101.4,101.62,101.37,101.55,104895.0,89.8693,90.0643,89.8427,90.0022,104895.0
2020-10-20 13:30:00,101.55,101.67,101.54,101.61,119635.0,90.0022,90.1086,89.9934,90.0554,119635.0
2020-10-20 13:35:00,101.63,101.71,101.55,101.67,106986.0,90.0731,90.144,90.0022,90.1086,106986.0
2020-10-20 13:40:00,101.67,101.71,101.6,101.67,54872.0,90.1086,90.144,90.0465,90.1086,54872.0
2020-10-20 13:45:00,101.67,101.77,101.64,101.64,134527.0,90.1086,90.1972,90.082,90.082,134527.0
2020-10-20 13:50:00,101.62,101.67,101.54,101.56,118737.0,90.0643,90.1086,89.9934,90.0111,118737.0
2020-10-20 13:55:00,101.55,101.58,101.35,101.41,98021.0,90.0022,90.0288,89.825,89.8781,98021.0
2020-10-20 14:00:00,101.4,101.47,101.37,101.41,66095.0,89.8693,89.9313,89.8427,89.8781,66095.0
2020-10-20 14:05:00,101.41,101.43,101.15,101.24,75664.0,89.8781,89.8959,89.6477,89.7275,75664.0
2020-10-20 14:10:00,101.24,101.29,101.19,101.23,54156.0,89.7275,89.7718,89.6832,89.7186,54156.0
2020-10-20 14:15:00,101.24,101.3,101.2,101.3,63601.0,89.7275,89.7806,89.692,89.7806,63601.0
2020-10-20 14:20:00,101.29,101.39,101.27,101.37,62176.0,89.7718,89.8604,89.7541,89.8427,62176.0
2020-10-20 14:25:00,101.37,101.41,101.13,101.14,62473.0,89.8427,89.8781,89.63,89.6388,62473.0
2020-10-20 14:30:00,101.16,101.28,101.11,101.28,64644.0,89.6566,89.7629,89.6123,89.7629,64644.0
2020-10-20 14:35:00,101.27,101.27,101.09,101.12,62338.0,89.7541,89.7541,89.5945,89.6211,62338.0
2020-10-20 14:40:00,101.11,101.14,101.06,101.13,51741.0,89.6123,89.6388,89.5679,89.63,51741.0
2020-10-20 14:45:00,101.13,101.15,101.02,101.06,56106.0,89.63,89.6477,89.5325,89.5679,56106.0
2020-10-20 14:50:00,101.04,101.05,100.9,100.94,85276.0,89.5502,89.5591,89.4261,89.4616,85276.0
2020-10-20 14:55:00,100.95,100.98,100.86,100.86,57823.0,89.4704,89.497,89.3907,89.3907,57823.0
2020-10-20 15:00:00,100.87,100.97,100.87,100.93,83767.0,89.3995,89.4882,89.3995,89.4527,83767.0
2020-10-20 15:05:00,100.94,100.94,100.45,100.47,141477.0,89.4616,89.4616,89.0273,89.045,141477.0
2020-10-20 15:10:00,100.47,100.51,100.22,100.49,196142.0,89.045,89.0805,88.8235,89.0628,196142.0
2020-10-20 15:15:00,100.48,100.54,100.15,100.46,167281.0,89.0539,89.1071,88.7614,89.0362,167281.0
2020-10-20 15:20:00,100.45,100.62,100.35,100.61,95975.0,89.0273,89.178,88.9387,89.1691,95975.0
2020-10-20 15:25:00,100.6,100.82,100.53,100.75,107729.0,89.1603,89.3552,89.0982,89.2932,107729.0
2020-10-20 15:30:00,100.69,100.8,100.53,100.62,105733.0,89.24,89.3375,89.0982,89.178,105733.0
2020-10-20 15:35:00,100.59,100.62,100.37,100.46,93003.0,89.1514,89.178,88.9564,89.0362,93003.0
2020-10-20 15:40:00,100.46,100.8,100.46,100.77,110491.0,89.0362,89.3375,89.0362,89.3109,110491.0
2020-10-20 15:45:00,100.76,100.78,100.56,100.62,141183.0,89.3021,89.3198,89.1248,89.178,141183.0
2020-10-20 15:50:00,100.6,100.73,100.41,100.6,163884.0,89.1603,89.2755,88.9919,89.1603,163884.0
2020-10-20 15:55:00,100.59,100.66,100.35,100.35,527089.0,89.1514,89.2134,88.9387,88.9387,527089.0
2020-10-21 09:30:00,100.36,100.62,100.01,100.54,340201.0,88.9475,89.178,88.6373,89.1071,340201.0
2020-10-21 09:35:00,100.56,100.65,100.12,100.44,115192.0,89.1248,89.2046,88.7348,89.0184,115192.0
2020-10-21 09:40:00,100.42,100.79,100.42,100.7,108446.0,89.0007,89.3286,89.0007,89.2489,108446.0
2020-10-21 09:45:00,100.7,100.83,100.61,100.61,103624.0,89.2489,89.3641,89.1691,89.1691,103624.0
2020-10-21 09:50:00,100.61,100.66,100.43,100.5,73555.0,89.1691,89.2134,89.0096,89.0716,73555.0
2020-10-21 09:55:00,100.54,100.83,100.43,100.5,101795.0,89.1071,89.3641,89.0096,89.0716,101795.0
2020-10-21 10:00:00,100.51,100.54,100.35,100.53,124976.0,89.0805,89.1071,88.9387,89.0982,124976.0
2020-10-21 10:05:00,100.53,100.67,100.49,100.63,101575.0,89.0982,89.2223,89.0628,89.1868,101575.0
2020-10-21 10:10:00,100.61,100.63,100.46,100.51,53800.0,89.1691,89.1868,89.0362,89.0805,53800.0
2020-10-21 10:15:00,100.52,100.57,100.33,100.56,53511.0,89.0893,89.1337,88.921,89.1248,53511.0
2020-10-21 10:20:00,100.56,100.59,100.5,100.51,103542.0,89.1248,89.1514,89.0716,89.0805,103542.0
2020-10-21 10:25:00,100.51,100.59,100.44,100.44,34812.0,89.0805,89.1514,89.0184,89.0184,34812.0
2020-10-21 10:30:00,100.43,100.6,100.37,100.5,154559.0,89.0096,89.1603,88.9564,89.0716,154559.0
2020-10-21 10:35:00,100.5,100.6,100.44,100.59,85880.0,89.0716,89.1603,89.0184,89.1514,85880.0
2020-10-21 10:40:00,100.59,100.68,100.52,100.6,112058.0,89.1514,89.2312,89.0893,89.1603,112058.0
2020-10-21 10:45:00,100.6,100.69,100.47,100.48,48497.0,89.1603,89.24,89.045,89.0539,48497.0
2020-10-21 10:50:00,100.47,100.5,100.33,100.36,94470.0,89.045,89.0716,88.921,88.9475,94470.0
2020-10-21 10:55:00,100.35,100.41,100.32,100.32,71747.0,88.9387,88.9919,88.9121,88.9121,71747.0
2020-10-21 11:00:00,100.33,100.4,100.26,100.27,49081.0,88.921,88.983,88.8589,88.8678,49081.0
2020-10-21 11:05:00,100.26,100.3,100.09,100.11,92844.0,88.8589,88.8944,88.7082,88.726,92844.0
2020-10-21 11:10:00,100.1,100.19,100.03,100.11,86929.0,88.7171,88.7969,88.6551,88.726,86929.0
2020-10-21 11:15:00,100.08,100.31,99.99,100.29,115598.0,88.6994,88.9032,88.6196,88.8855,115598.0
2020-10-21 11:20:00,100.28,100.46,100.2,100.34,125361.0,88.8766,89.0362,88.8057,88.9298,125361.0
2020-10-21 11:25:00,100.33,100.33,100.18,100.3,34943.0,88.921,88.921,88.788,88.8944,34943.0
2020-10-21 11:30:00,100.29,100.53,100.28,100.46,50995.0,88.8855,89.0982,88.8766,89.0362,50995.0
2020-10-21 11:35:00,100.44,100.51,100.43,100.46,53061.0,89.0184,89.0805,89.0096,89.0362,53061.0
2020-10-21 11:40:00,100.46,100.49,100.36,100.48,46287.0,89.0362,89.0628,88.9475,89.0539,46287.0
2020-10-21 11:45:00,100.47,100.48,100.27,100.3,31991.0,89.045,89.0539,88.8678,88.8944,31991.0
2020-10-21 11:50:00,100.3,100.48,100.27,100.42,85717.0,88.8944,89.0539,88.8678,89.0007,85717.0
2020-10-21 11:55:00,100.44,100.49,100.21,100.37,87444.0,89.0184,89.0628,88.8146,88.9564,87444.0
2020-10-21 12:00:00,100.38,100.47,100.36,100.41,50656.0,88.9653,89.045,88.9475,88.9919,50656.0
2020-10-21 12:05:00,100.41,100.5,100.35,100.47,33147.0,88.9919,89.0716,88.9387,89.045,33147.0
2020-10-21 12:10:00,100.46,100.47,100.24,100.41,70448.0,89.0362,89.045,88.8412,88.9919,70448.0
2020-10-21 12:15:00,100.42,100.44,100.33,100.35,62530.0,89.0007,89.0184,88.921,88.9387,62530.0
2020-10-21 12:20:00,100.33,100.99,100.33,100.91,167291.0,88.921,89.5059,88.921,89.435,167291.0
2020-10-21 12:25:00,100.9,100.92,100.53,100.56,81266.0,89.4261,89.4439,89.0982,89.1248,81266.0
2020-10-21 12:30:00,100.56,100.59,100.31,100.39,49462.0,89.1248,89.1514,88.9032,88.9741,49462.0
2020-10-21 12:35:00,100.39,100.54,100.32,100.48,65218.0,88.9741,89.1071,88.9121,89.0539,65218.0
2020-10-21 12:40:00,100.49,100.63,100.45,100.58,70095.0,89.0628,89.1868,89.0273,89.1425,70095.0
2020-10-21 12:45:00,100.58,100.62,100.4,100.44,73125.0,89.1425,89.178,88.983,89.0184,73125.0
2020-10-21 12:50:00,100.44,100.57,100.43,100.51,49726.0,89.0184,89.1337,89.0096,89.0805,49726.0
2020-10-21 12:55:00,100.53,100.61,100.43,100.57,63099.0,89.0982,89.1691,89.0096,89.1337,63099.0
2020-10-21 13:00:00,100.56,100.76,100.55,100.73,47052.0,89.1248,89.3021,89.1159,89.2755,47052.0
2020-10-21 13:05:00,100.73,100.73,100.5,100.58,64008.0,89.2755,89.2755,89.0716,89.1425,64008.0
2020-10-21 13:10:00,100.56,100.58,100.36,100.38,56836.0,89.1248,89.1425,88.9475,88.9653,56836.0
2020-10-21 13:15:00,100.39,100.55,100.34,100.51,47444.0,88.9741,89.1159,88.9298,89.0805,47444.0
2020-10-21 13:20:00,100.5,100.52,100.4,100.4,170199.0,89.0716,89.0893,88.983,88.983,170199.0
2020-10-21 13:25:00,100.4,100.49,100.34,100.45,75828.0,88.983,89.0628,88.9298,89.0273,75828.0
2020-10-21 13:30:00,100.45,100.49,100.41,100.49,28489.0,89.0273,89.0628,88.9919,89.0628,28489.0
2020-10-21 13:35:00,100.49,100.54,100.26,100.28,47219.0,89.0628,89.1071,88.8589,88.8766,47219.0
2020-10-21 13:40:00,100.29,100.4,100.28,100.36,45886.0,88.8855,88.983,88.8766,88.9475,45886.0
2020-10-21 13:45:00,100.36,100.41,100.31,100.35,41750.0,88.9475,88.9919,88.9032,88.9387,41750.0
2020-10-21 13:50:00,100.37,100.48,100.25,100.25,76096.0,88.9564,89.0539,88.8501,88.8501,76096.0
2020-10-21 13:55:00,100.24,100.26,100.11,100.18,54994.0,88.8412,88.8589,88.726,88.788,54994.0
2020-10-21 14:00:00,100.18,100.26,100.12,100.13,86061.0,88.788,88.8589,88.7348,88.7437,86061.0
2020-10-21 14:05:00,100.13,100.19,100.05,100.11,91997.0,88.7437,88.7969,88.6728,88.726,91997.0
2020-10-21 14:10:00,100.1,100.17,100.06,100.11,72612.0,88.7171,88.7791,88.6817,88.726,72612.0
2020-10-21 14:15:00,100.12,100.2,100.12,100.16,42253.0,88.7348,88.8057,88.7348,88.7703,42253.0
2020-10-21 14:20:00,100.17,100.23,100.11,100.2,53813.0,88.7791,88.8323,88.726,88.8057,53813.0
2020-10-21 14:25:00,100.2,100.31,100.14,100.16,79724.0,88.8057,88.9032,88.7526,88.7703,79724.0
2020-10-21 14:30:00,100.17,100.19,100.05,100.08,78615.0,88.7791,88.7969,88.6728,88.6994,78615.0
2020-10-21 14:35:00,100.07,100.11,99.94,99.98,115237.0,88.6905,88.726,88.5753,88.6108,115237.0
2020-10-21 14:40:00,99.98,100.11,99.98,100.06,49665.0,88.6108,88.726,88.6108,88.6817,49665.0
2020-10-21 14:45:00,100.07,100.15,100.0,100.03,109855.0,88.6905,88.7614,88.6285,88.6551,109855.0
2020-10-21 14:50:00,100.03,100.13,99.98,100.12,82272.0,88.6551,88.7437,88.6108,88.7348,82272.0
2020-10-21 14:55:00,100.12,100.2,100.08,100.18,94592.0,88.7348,88.8057,88.6994,88.788,94592.0
2020-10-21 15:00:00,100.2,100.22,100.03,100.03,163057.0,88.8057,88.8235,88.6551,88.6551,163057.0
2020-10-21 15:05:00,100.03,100.06,99.87,99.92,177447.0,88.6551,88.6817,88.5133,88.5576,177447.0
2020-10-21 15:10:00,99.93,99.93,99.72,99.74,159087.0,88.5664,88.5664,88.3803,88.398,159087.0
2020-10-21 15:15:00,99.73,99.8,99.61,99.7,150818.0,88.3892,88.4512,88.2828,88.3626,150818.0
2020-10-21 15:20:00,99.69,99.84,99.69,99.82,108155.0,88.3537,88.4867,88.3537,88.4689,108155.0
2020-10-21 15:25:00,99.82,99.91,99.74,99.82,95224.0,88.4689,88.5487,88.398,88.4689,95224.0
2020-10-21 15:30:00,99.82,99.88,99.62,99.7,143926.0,88.4689,88.5221,88.2917,88.3626,143926.0
2020-10-21 15:35:00,99.7,99.74,99.55,99.58,140013.0,88.3626,88.398,88.2297,88.2562,140013.0
2020-10-21 15:40:00,99.58,99.62,99.45,99.48,200448.0,88.2562,88.2917,88.141,88.1676,200448.0
2020-10-21 15:45:00,99.47,99.5,99.36,99.4,235401.0,88.1587,88.1853,88.0613,88.0967,235401.0
2020-10-21 15:50:00,99.4,99.6,99.38,99.6,207961.0,88.0967,88.274,88.079,88.274,207961.0
2020-10-21 15:55:00,99.61,99.64,99.33,99.33,530097.0,88.2828,88.3094,88.0347,88.0347,530097.0
2020-10-22 09:30:00,99.32,99.74,99.31,99.7,281920.0,88.0258,88.398,88.0169,88.3626,281920.0
2020-10-22 09:35:00,99.66,99.87,99.47,99.59,118807.0,88.3271,88.5133,88.1587,88.2651,118807.0
2020-10-22 09:40:00,99.56,99.91,99.53,99.87,102279.0,88.2385,88.5487,88.2119,88.5133,102279.0
2020-10-22 09:45:00,99.89,100.13,99.75,100.12,105483.0,88.531,88.7437,88.4069,88.7348,105483.0
2020-10-22 09:50:00,100.11,100.27,99.9,100.24,120582.0,88.726,88.8678,88.5399,88.8412,120582.0
2020-10-22 09:55:00,100.22,100.39,100.2,100.35,94928.0,88.8235,88.9741,88.8057,88.9387,94928.0
2020-10-22 10:00:00,100.33,100.7,100.33,100.64,193711.0,88.921,89.2489,88.921,89.1957,193711.0
2020-10-22 10:05:00,100.65,100.79,100.5,100.73,152542.0,89.2046,89.3286,89.0716,89.2755,152542.0
2020-10-22 10:10:00,100.73,100.91,100.71,100.89,139417.0,89.2755,89.435,89.2577,89.4173,139417.0
2020-10-22 10:15:00,100.89,100.96,100.78,100.84,121103.0,89.4173,89.4793,89.3198,89.373,121103.0
2020-10-22 10:20:00,100.83,100.83,100.53,100.55,125498.0,89.3641,89.3641,89.0982,89.1159,125498.0
2020-10-22 10:25:00,100.55,100.72,100.46,100.56,179833.0,89.1159,89.2666,89.0362,89.1248,179833.0
2020-10-22 10:30:00,100.57,100.74,100.28,100.37,125839.0,89.1337,89.2843,88.8766,88.9564,125839.0
2020-10-22 10:35:00,100.38,100.65,100.35,100.61,87748.0,88.9653,89.2046,88.9387,89.1691,87748.0
2020-10-22 10:40:00,100.62,100.74,100.54,100.63,128713.0,89.178,89.2843,89.1071,89.1868,128713.0
2020-10-22 10:45:00,100.63,100.7,100.45,100.56,86608.0,89.1868,89.2489,89.0273,89.1248,86608.0
2020-10-22 10:50:00,100.57,101.07,100.34,100.98,201493.0,89.1337,89.5768,88.9298,89.497,201493.0
2020-10-22 10:55:00,100.98,101.23,100.95,101.15,138911.0,89.497,89.7186,89.4704,89.6477,138911.0
2020-10-22 11:00:00,101.14,101.42,101.13,101.34,137409.0,89.6388,89.887,89.63,89.8161,137409.0
2020-10-22 11:05:00,101.31,101.64,101.28,101.6,155750.0,89.7895,90.082,89.7629,90.0465,155750.0
2020-10-22 11:10:00,101.61,101.89,101.54,101.88,124666.0,90.0554,90.3036,89.9934,90.2947,124666.0
2020-10-22 11:15:00,101.89,101.94,101.61,101.64,350003.0,90.3036,90.3479,90.0554,90.082,350003.0
2020-10-22 11:20:00,101.64,102.04,101.64,102.03,240142.0,90.082,90.4365,90.082,90.4276,240142.0
2020-10-22 11:25:00,102.01,102.16,101.98,102.13,238800.0,90.4099,90.5429,90.3833,90.5163,238800.0
2020-10-22 11:30:00,102.12,102.34,102.02,102.26,392465.0,90.5074,90.7024,90.4188,90.6315,392465.0
2020-10-22 11:35:00,102.27,102.41,102.03,102.04,338505.0,90.6403,90.7644,90.4276,90.4365,338505.0
2020-10-22 11:40:00,102.04,102.11,101.94,101.97,115968.0,90.4365,90.4985,90.3479,90.3745,115968.0
2020-10-22 11:45:00,101.98,102.05,101.89,101.98,84297.0,90.3833,90.4454,90.3036,90.3833,84297.0
2020-10-22 11:50:00,101.99,102.06,101.78,101.87,97976.0,90.3922,90.4542,90.2061,90.2858,97976.0
2020-10-22 11:55:00,101.85,101.97,101.78,101.89,79732.0,90.2681,90.3745,90.2061,90.3036,79732.0
2020-10-22 12:00:00,101.9,102.03,101.81,101.87,146856.0,90.3124,90.4276,90.2327,90.2858,146856.0
2020-10-22 12:05:00,101.86,102.01,101.79,101.98,79930.0,90.277,90.4099,90.2149,90.3833,79930.0
2020-10-22 12:10:00,101.98,102.08,101.97,102.07,79816.0,90.3833,90.472,90.3745,90.4631,79816.0
2020-10-22 12:15:00,102.08,102.16,101.94,102.01,73192.0,90.472,90.5429,90.3479,90.4099,73192.0
2020-10-22 12:20:00,102.03,102.21,102.02,102.17,76386.0,90.4276,90.5872,90.4188,90.5517,76386.0
2020-10-22 12:25:00,102.16,102.28,102.11,102.25,78749.0,90.5429,90.6492,90.4985,90.6226,78749.0
2020-10-22 12:30:00,102.26,102.38,102.22,102.3,145512.0,90.6315,90.7378,90.596,90.6669,145512.0
2020-10-22 12:35:00,102.32,102.43,102.31,102.4,116587.0,90.6847,90.7822,90.6758,90.7556,116587.0
2020-10-22 12:40:00,102.4,102.48,102.36,102.47,106342.0,90.7556,90.8265,90.7201,90.8176,106342.0
2020-10-22 12:45:00,102.47,102.48,102.34,102.47,98342.0,90.8176,90.8265,90.7024,90.8176,98342.0
2020-10-22 12:50:00,102.48,102.5,102.28,102.3,90050.0,90.8265,90.8442,90.6492,90.6669,90050.0
2020-10-22 12:55:00,102.29,102.36,102.15,102.24,99834.0,90.6581,90.7201,90.534,90.6138,99834.0
2020-10-22 13:00:00,102.25,102.25,102.15,102.19,64885.0,90.6226,90.6226,90.534,90.5694,64885.0
2020-10-22 13:05:00,102.19,102.27,102.15,102.25,69861.0,90.5694,90.6403,90.534,90.6226,69861.0
2020-10-22 13:10:00,102.24,102.47,102.23,102.39,92196.0,90.6138,90.8176,90.6049,90.7467,92196.0
2020-10-22 13:15:00,102.41,102.47,102.3,102.4,102374.0,90.7644,90.8176,90.6669,90.7556,102374.0
2020-10-22 13:20:00,102.39,102.39,102.23,102.26,89982.0,90.7467,90.7467,90.6049,90.6315,89982.0
2020-10-22 13:25:00,102.26,102.3,102.18,102.2,65335.0,90.6315,90.6669,90.5606,90.5783,65335.0
2020-10-22 13:30:00,102.2,102.31,102.17,102.19,86766.0,90.5783,90.6758,90.5517,90.5694,86766.0
2020-10-22 13:35:00,102.2,102.26,102.13,102.19,46502.0,90.5783,90.6315,90.5163,90.5694,46502.0
2020-10-22 13:40:00,102.18,102.29,102.1,102.19,141803.0,90.5606,90.6581,90.4897,90.5694,141803.0
2020-10-22 13:45:00,102.2,102.43,102.2,102.43,106848.0,90.5783,90.7822,90.5783,90.7822,106848.0
2020-10-22 13:50:00,102.43,102.6,102.41,102.51,226309.0,90.7822,90.9328,90.7644,90.8531,226309.0
2020-10-22 13:55:00,102.51,102.59,102.43,102.56,78721.0,90.8531,90.924,90.7822,90.8974,78721.0
2020-10-22 14:00:00,102.55,102.68,102.54,102.63,103353.0,90.8885,91.0037,90.8796,90.9594,103353.0
2020-10-22 14:05:00,102.65,102.66,102.47,102.56,58297.0,90.9771,90.986,90.8176,90.8974,58297.0
2020-10-22 14:10:00,102.56,102.67,102.51,102.64,88050.0,90.8974,90.9949,90.8531,90.9683,88050.0
2020-10-22 14:15:00,102.63,102.9,102.63,102.82,172006.0,90.9594,91.1987,90.9594,91.1278,172006.0
2020-10-22 14:20:00,102.81,102.92,102.81,102.9,108884.0,91.1189,91.2164,91.1189,91.1987,108884.0
2020-10-22 14:25:00,102.9,103.0,102.88,102.92,142502.0,91.1987,91.2873,91.181,91.2164,142502.0
2020-10-22 14:30:00,102.92,102.96,102.84,102.91,125302.0,91.2164,91.2519,91.1455,91.2076,125302.0
2020-10-22 14:35:00,102.91,103.04,102.91,103.0,177252.0,91.2076,91.3228,91.2076,91.2873,177252.0
2020-10-22 14:40:00,103.01,103.05,102.78,102.78,109329.0,91.2962,91.3316,91.0924,91.0924,109329.0
2020-10-22 14:45:00,102.79,102.84,102.68,102.74,99881.0,91.1012,91.1455,91.0037,91.0569,99881.0
2020-10-22 14:50:00,102.73,102.78,102.68,102.69,116559.0,91.048,91.0924,91.0037,91.0126,116559.0
2020-10-22 14:55:00,102.7,102.7,102.59,102.66,98935.0,91.0214,91.0214,90.924,90.986,98935.0
2020-10-22 15:00:00,102.67,102.76,102.61,102.72,148596.0,90.9949,91.0746,90.9417,91.0392,148596.0
2020-10-22 15:05:00,102.73,102.9,102.68,102.82,169222.0,91.048,91.1987,91.0037,91.1278,169222.0
2020-10-22 15:10:00,102.82,102.88,102.78,102.84,120922.0,91.1278,91.181,91.0924,91.1455,120922.0
2020-10-22 15:15:00,102.83,102.95,102.81,102.95,108946.0,91.1367,91.243,91.1189,91.243,108946.0
2020-10-22 15:20:00,102.95,103.04,102.92,103.01,155118.0,91.243,91.3228,91.2164,91.2962,155118.0
2020-10-22 15:25:00,103.01,103.07,102.96,103.07,86987.0,91.2962,91.3494,91.2519,91.3494,86987.0
2020-10-22 15:30:00,103.06,103.2,103.04,103.19,187175.0,91.3405,91.4646,91.3228,91.4557,187175.0
2020-10-22 15:35:00,103.19,103.24,103.11,103.12,183708.0,91.4557,91.5,91.3848,91.3937,183708.0
2020-10-22 15:40:00,103.13,103.15,102.94,102.98,166624.0,91.4026,91.4203,91.2342,91.2696,166624.0
2020-10-22 15:45:00,102.98,103.02,102.84,102.9,178364.0,91.2696,91.3051,91.1455,91.1987,178364.0
2020-10-22 15:50:00,102.9,103.12,102.9,103.09,317572.0,91.1987,91.3937,91.1987,91.3671,317572.0
2020-10-22 15:55:00,103.09,103.1,102.73,102.89,661857.0,91.3671,91.376,91.048,91.1898,661857.0
2020-10-23 09:30:00,103.5,103.61,102.93,103.59,564930.0,91.7305,91.828,91.2253,91.8102,564930.0
2020-10-23 09:35:00,103.57,104.15,103.46,104.12,415298.0,91.7925,92.3066,91.695,92.28,415298.0
2020-10-23 09:40:00,104.13,104.45,103.94,104.2,329909.0,92.2888,92.5724,92.1204,92.3509,329909.0
2020-10-23 09:45:00,104.22,104.28,103.77,103.95,268942.0,92.3686,92.4218,91.9698,92.1293,268942.0
2020-10-23 09:50:00,103.96,104.3,103.88,104.17,217318.0,92.1382,92.4395,92.0673,92.3243,217318.0
2020-10-23 09:55:00,104.18,104.32,103.84,103.94,182812.0,92.3331,92.4572,92.0318,92.1204,182812.0
2020-10-23 10:00:00,103.95,104.19,103.89,104.15,214345.0,92.1293,92.342,92.0761,92.3066,214345.0
2020-10-23 10:05:00,104.15,104.23,103.96,104.08,170957.0,92.3066,92.3775,92.1382,92.2445,170957.0
2020-10-23 10:10:00,104.08,104.18,103.83,103.88,232506.0,92.2445,92.3331,92.0229,92.0673,232506.0
2020-10-23 10:15:00,103.87,104.02,103.83,103.91,283312.0,92.0584,92.1913,92.0229,92.0939,283312.0
2020-10-23 10:20:00,103.9,104.05,103.75,103.92,177966.0,92.085,92.2179,91.952,92.1027,177966.0
2020-10-23 10:25:00,103.92,104.12,103.88,104.08,132495.0,92.1027,92.28,92.0673,92.2445,132495.0
2020-10-23 10:30:00,104.07,104.26,103.92,104.25,159278.0,92.2357,92.4041,92.1027,92.3952,159278.0
2020-10-23 10:35:00,104.26,104.43,104.13,104.37,181235.0,92.4041,92.5547,92.2888,92.5015,181235.0
2020-10-23 10:40:00,104.36,104.44,104.17,104.44,151036.0,92.4927,92.5636,92.3243,92.5636,151036.0
2020-10-23 10:45:00,104.42,104.44,104.16,104.17,155962.0,92.5459,92.5636,92.3154,92.3243,155962.0
2020-10-23 10:50:00,104.16,104.23,103.86,103.86,133120.0,92.3154,92.3775,92.0495,92.0495,133120.0
2020-10-23 10:55:00,103.87,103.96,103.51,103.51,218683.0,92.0584,92.1382,91.7393,91.7393,218683.0
2020-10-23 11:00:00,103.51,103.53,103.22,103.39,189682.0,91.7393,91.7571,91.4823,91.633,189682.0
2020-10-23 11:05:00,103.39,103.42,103.24,103.42,179255.0,91.633,91.6596,91.5,91.6596,179255.0
2020-10-23 11:10:00,103.42,103.57,103.38,103.54,143777.0,91.6596,91.7925,91.6241,91.7659,143777.0
2020-10-23 11:15:00,103.54,103.8,103.48,103.69,116085.0,91.7659,91.9964,91.7128,91.8989,116085.0
2020-10-23 11:20:00,103.7,103.7,103.47,103.51,92354.0,91.9077,91.9077,91.7039,91.7393,92354.0
2020-10-23 11:25:00,103.51,103.96,103.45,103.94,99371.0,91.7393,92.1382,91.6862,92.1204,99371.0
2020-10-23 11:30:00,103.94,103.96,103.82,103.93,91281.0,92.1204,92.1382,92.0141,92.1116,91281.0
2020-10-23 11:35:00,103.92,103.97,103.76,103.95,98768.0,92.1027,92.147,91.9609,92.1293,98768.0
2020-10-23 11:40:00,103.94,103.95,103.78,103.8,51572.0,92.1204,92.1293,91.9786,91.9964,51572.0
2020-10-23 11:45:00,103.75,103.78,103.59,103.75,97683.0,91.952,91.9786,91.8102,91.952,97683.0
2020-10-23 11:50:00,103.75,103.94,103.5,103.87,208057.0,91.952,92.1204,91.7305,92.0584,208057.0
2020-10-23 11:55:00,103.86,103.91,103.67,103.73,41314.0,92.0495,92.0939,91.8811,91.9343,41314.0
2020-10-23 12:00:00,103.74,103.75,103.61,103.66,50227.0,91.9432,91.952,91.828,91.8723,50227.0
2020-10-23 12:05:00,103.66,103.81,103.65,103.67,49064.0,91.8723,92.0052,91.8634,91.8811,49064.0
2020-10-23 12:10:00,103.66,103.69,103.42,103.55,92161.0,91.8723,91.8989,91.6596,91.7748,92161.0
2020-10-23 12:15:00,103.55,103.61,103.3,103.4,305520.0,91.7748,91.828,91.5532,91.6418,305520.0
2020-10-23 12:20:00,103.41,103.48,103.25,103.29,197063.0,91.6507,91.7128,91.5089,91.5444,197063.0
2020-10-23 12:25:00,103.29,103.47,103.28,103.47,101330.0,91.5444,91.7039,91.5355,91.7039,101330.0
2020-10-23 12:30:00,103.46,103.55,103.36,103.54,83894.0,91.695,91.7748,91.6064,91.7659,83894.0
2020-10-23 12:35:00,103.53,103.54,103.43,103.47,111158.0,91.7571,91.7659,91.6684,91.7039,111158.0
2020-10-23 12:40:00,103.47,103.71,103.46,103.62,225455.0,91.7039,91.9166,91.695,91.8368,225455.0
2020-10-23 12:45:00,103.62,103.68,103.33,103.35,79476.0,91.8368,91.89,91.5798,91.5975,79476.0
2020-10-23 12:50:00,103.35,103.43,103.32,103.34,81524.0,91.5975,91.6684,91.5709,91.5887,81524.0
2020-10-23 12:55:00,103.34,103.35,103.04,103.1,90854.0,91.5887,91.5975,91.3228,91.376,90854.0
2020-10-23 13:00:00,103.09,103.4,103.07,103.4,98667.0,91.3671,91.6418,91.3494,91.6418,98667.0
2020-10-23 13:05:00,103.4,103.4,103.19,103.2,52653.0,91.6418,91.6418,91.4557,91.4646,52653.0
2020-10-23 13:10:00,103.21,103.21,103.1,103.18,44474.0,91.4735,91.4735,91.376,91.4469,44474.0
2020-10-23 13:15:00,103.18,103.52,103.13,103.49,143301.0,91.4469,91.7482,91.4026,91.7216,143301.0
2020-10-23 13:20:00,103.47,103.74,103.46,103.66,108125.0,91.7039,91.9432,91.695,91.8723,108125.0
2020-10-23 13:25:00,103.65,103.87,103.64,103.87,85497.0,91.8634,92.0584,91.8546,92.0584,85497.0
2020-10-23 13:30:00,103.86,103.94,103.81,103.9,91061.0,92.0495,92.1204,92.0052,92.085,91061.0
2020-10-23 13:35:00,103.91,103.95,103.81,103.86,46702.0,92.0939,92.1293,92.0052,92.0495,46702.0
2020-10-23 13:40:00,103.85,103.86,103.72,103.82,79307.0,92.0407,92.0495,91.9255,92.0141,79307.0
2020-10-23 13:45:00,103.8,103.88,103.68,103.75,67295.0,91.9964,92.0673,91.89,91.952,67295.0
2020-10-23 13:50:00,103.75,103.8,103.69,103.75,46550.0,91.952,91.9964,91.8989,91.952,46550.0
2020-10-23 13:55:00,103.75,103.83,103.74,103.79,35913.0,91.952,92.0229,91.9432,91.9875,35913.0
2020-10-23 14:00:00,103.78,103.85,103.73,103.81,70648.0,91.9786,92.0407,91.9343,92.0052,70648.0
2020-10-23 14:05:00,103.81,103.96,103.78,103.78,84454.0,92.0052,92.1382,91.9786,91.9786,84454.0
2020-10-23 14:10:00,103.78,103.85,103.76,103.81,48899.0,91.9786,92.0407,91.9609,92.0052,48899.0
2020-10-23 14:15:00,103.79,103.91,103.78,103.82,57189.0,91.9875,92.0939,91.9786,92.0141,57189.0
2020-10-23 14:20:00,103.81,103.85,103.78,103.83,44158.0,92.0052,92.0407,91.9786,92.0229,44158.0
2020-10-23 14:25:00,103.83,103.88,103.68,103.73,62465.0,92.0229,92.0673,91.89,91.9343,62465.0
2020-10-23 14:30:00,103.75,103.82,103.72,103.76,57804.0,91.952,92.0141,91.9255,91.9609,57804.0
2020-10-23 14:35:00,103.77,103.78,103.6,103.63,58198.0,91.9698,91.9786,91.8191,91.8457,58198.0
2020-10-23 14:40:00,103.62,103.68,103.58,103.65,52804.0,91.8368,91.89,91.8014,91.8634,52804.0
2020-10-23 14:45:00,103.65,103.73,103.6,103.69,55906.0,91.8634,91.9343,91.8191,91.8989,55906.0
2020-10-23 14:50:00,103.68,103.81,103.65,103.8,52618.0,91.89,92.0052,91.8634,91.9964,52618.0
2020-10-23 14:55:00,103.79,103.88,103.77,103.8,77380.0,91.9875,92.0673,91.9698,91.9964,77380.0
2020-10-23 15:00:00,103.78,103.87,103.76,103.84,61610.0,91.9786,92.0584,91.9609,92.0318,61610.0
2020-10-23 15:05:00,103.84,103.87,103.78,103.83,54271.0,92.0318,92.0584,91.9786,92.0229,54271.0
2020-10-23 15:10:00,103.83,103.96,103.76,103.91,73054.0,92.0229,92.1382,91.9609,92.0939,73054.0
2020-10-23 15:15:00,103.9,103.93,103.8,103.85,60302.0,92.085,92.1116,91.9964,92.0407,60302.0
2020-10-23 15:20:00,103.84,103.88,103.71,103.81,84773.0,92.0318,92.0673,91.9166,92.0052,84773.0
2020-10-23 15:25:00,103.81,103.81,103.64,103.72,134147.0,92.0052,92.0052,91.8546,91.9255,134147.0
2020-10-23 15:30:00,103.72,103.84,103.66,103.84,71589.0,91.9255,92.0318,91.8723,92.0318,71589.0
2020-10-23 15:35:00,103.84,103.92,103.82,103.87,135459.0,92.0318,92.1027,92.0141,92.0584,135459.0
2020-10-23 15:40:00,103.87,103.9,103.75,103.79,133535.0,92.0584,92.085,91.952,91.9875,133535.0
2020-10-23 15:45:00,103.79,103.88,103.73,103.85,141611.0,91.9875,92.0673,91.9343,92.0407,141611.0
2020-10-23 15:50:00,103.85,103.9,103.83,103.89,152978.0,92.0407,92.085,92.0229,92.0761,152978.0
2020-10-23 15:55:00,103.89,103.9,103.72,103.84,428152.0,92.0761,92.085,91.9255,92.0318,428152.0
2020-10-26 09:30:00,102.65,102.7,102.06,102.07,409653.0,90.9771,91.0214,90.4542,90.4631,409653.0
2020-10-26 09:35:00,102.05,102.07,101.66,101.83,298515.0,90.4454,90.4631,90.0997,90.2504,298515.0
2020-10-26 09:40:00,101.83,101.84,101.26,101.43,288920.0,90.2504,90.2592,89.7452,89.8959,288920.0
2020-10-26 09:45:00,101.42,101.51,101.2,101.5,156767.0,89.887,89.9668,89.692,89.9579,156767.0
2020-10-26 09:50:00,101.5,101.9,101.38,101.72,178303.0,89.9579,90.3124,89.8516,90.1529,178303.0
2020-10-26 09:55:00,101.72,101.77,101.53,101.56,111677.0,90.1529,90.1972,89.9845,90.0111,111677.0
2020-10-26 10:00:00,101.55,101.58,101.26,101.58,128504.0,90.0022,90.0288,89.7452,90.0288,128504.0
2020-10-26 10:05:00,101.59,101.79,101.54,101.78,133660.0,90.0377,90.2149,89.9934,90.2061,133660.0
2020-10-26 10:10:00,101.78,101.87,101.6,101.87,63521.0,90.2061,90.2858,90.0465,90.2858,63521.0
2020-10-26 10:15:00,101.89,101.9,101.55,101.56,70775.0,90.3036,90.3124,90.0022,90.0111,70775.0
2020-10-26 10:20:00,101.57,101.73,101.45,101.63,90997.0,90.0199,90.1618,89.9136,90.0731,90997.0
2020-10-26 10:25:00,101.64,101.67,101.27,101.34,87386.0,90.082,90.1086,89.7541,89.8161,87386.0
2020-10-26 10:30:00,101.32,101.32,101.01,101.22,174672.0,89.7984,89.7984,89.5236,89.7097,174672.0
2020-10-26 10:35:00,101.19,101.28,101.1,101.15,75116.0,89.6832,89.7629,89.6034,89.6477,75116.0
2020-10-26 10:40:00,101.12,101.29,101.04,101.1,84239.0,89.6211,89.7718,89.5502,89.6034,84239.0
2020-10-26 10:45:00,101.1,101.21,100.92,101.11,193690.0,89.6034,89.7009,89.4439,89.6123,193690.0
2020-10-26 10:50:00,101.12,101.17,100.9,101.15,114682.0,89.6211,89.6654,89.4261,89.6477,114682.0
2020-10-26 10:55:00,101.16,101.2,101.03,101.12,96813.0,89.6566,89.692,89.5414,89.6211,96813.0
2020-10-26 11:00:00,101.11,101.2,100.75,100.84,193363.0,89.6123,89.692,89.2932,89.373,193363.0
2020-10-26 11:05:00,100.82,100.99,100.66,100.82,168813.0,89.3552,89.5059,89.2134,89.3552,168813.0
2020-10-26 11:10:00,100.82,100.98,100.8,100.81,149296.0,89.3552,89.497,89.3375,89.3464,149296.0
2020-10-26 11:15:00,100.81,100.82,100.52,100.64,154230.0,89.3464,89.3552,89.0893,89.1957,154230.0
2020-10-26 11:20:00,100.65,100.99,100.57,100.98,153669.0,89.2046,89.5059,89.1337,89.497,153669.0
2020-10-26 11:25:00,100.99,101.1,100.93,101.02,118068.0,89.5059,89.6034,89.4527,89.5325,118068.0
2020-10-26 11:30:00,101.01,101.01,100.76,100.82,89203.0,89.5236,89.5236,89.3021,89.3552,89203.0
2020-10-26 11:35:00,100.83,101.02,100.82,100.99,49950.0,89.3641,89.5325,89.3552,89.5059,49950.0
2020-10-26 11:40:00,100.96,101.0,100.78,101.0,83265.0,89.4793,89.5148,89.3198,89.5148,83265.0
2020-10-26 11:45:00,101.01,101.19,101.0,101.07,65452.0,89.5236,89.6832,89.5148,89.5768,65452.0
2020-10-26 11:50:00,101.06,101.09,100.84,100.93,76023.0,89.5679,89.5945,89.373,89.4527,76023.0
2020-10-26 11:55:00,100.94,101.19,100.89,101.11,74133.0,89.4616,89.6832,89.4173,89.6123,74133.0
2020-10-26 12:00:00,101.1,101.13,100.96,101.01,48433.0,89.6034,89.63,89.4793,89.5236,48433.0
2020-10-26 12:05:00,101.01,101.08,100.93,100.94,110022.0,89.5236,89.5857,89.4527,89.4616,110022.0
2020-10-26 12:10:00,100.94,101.0,100.74,100.78,77498.0,89.4616,89.5148,89.2843,89.3198,77498.0
2020-10-26 12:15:00,100.76,100.83,100.69,100.71,64408.0,89.3021,89.3641,89.24,89.2577,64408.0
2020-10-26 12:20:00,100.75,100.76,100.63,100.68,65793.0,89.2932,89.3021,89.1868,89.2312,65793.0
2020-10-26 12:25:00,100.67,100.71,100.58,100.64,87729.0,89.2223,89.2577,89.1425,89.1957,87729.0
2020-10-26 12:30:00,100.64,100.64,100.41,100.48,156448.0,89.1957,89.1957,88.9919,89.0539,156448.0
2020-10-26 12:35:00,100.49,100.58,100.48,100.54,57787.0,89.0628,89.1425,89.0539,89.1071,57787.0
2020-10-26 12:40:00,100.54,100.57,100.43,100.47,47068.0,89.1071,89.1337,89.0096,89.045,47068.0
2020-10-26 12:45:00,100.45,100.61,100.38,100.58,53279.0,89.0273,89.1691,88.9653,89.1425,53279.0
2020-10-26 12:50:00,100.58,100.68,100.51,100.59,83348.0,89.1425,89.2312,89.0805,89.1514,83348.0
2020-10-26 12:55:00,100.58,100.75,100.52,100.75,86845.0,89.1425,89.2932,89.0893,89.2932,86845.0
2020-10-26 13:00:00,100.74,100.8,100.64,100.79,65611.0,89.2843,89.3375,89.1957,89.3286,65611.0
2020-10-26 13:05:00,100.8,100.8,100.57,100.7,60523.0,89.3375,89.3375,89.1337,89.2489,60523.0
2020-10-26 13:10:00,100.69,100.76,100.61,100.63,118174.0,89.24,89.3021,89.1691,89.1868,118174.0
2020-10-26 13:15:00,100.62,100.66,100.53,100.54,112014.0,89.178,89.2134,89.0982,89.1071,112014.0
2020-10-26 13:20:00,100.55,100.58,100.4,100.41,84429.0,89.1159,89.1425,88.983,88.9919,84429.0
2020-10-26 13:25:00,100.42,100.52,100.36,100.43,104147.0,89.0007,89.0893,88.9475,89.0096,104147.0
2020-10-26 13:30:00,100.44,100.46,100.25,100.38,76063.0,89.0184,89.0362,88.8501,88.9653,76063.0
2020-10-26 13:35:00,100.36,100.58,100.27,100.55,68266.0,88.9475,89.1425,88.8678,89.1159,68266.0
2020-10-26 13:40:00,100.55,100.6,100.45,100.5,46098.0,89.1159,89.1603,89.0273,89.0716,46098.0
2020-10-26 13:45:00,100.49,100.56,100.41,100.55,49279.0,89.0628,89.1248,88.9919,89.1159,49279.0
2020-10-26 13:50:00,100.54,100.66,100.52,100.6,49972.0,89.1071,89.2134,89.0893,89.1603,49972.0
2020-10-26 13:55:00,100.6,100.68,100.51,100.66,59156.0,89.1603,89.2312,89.0805,89.2134,59156.0
2020-10-26 14:00:00,100.67,100.77,100.54,100.77,71439.0,89.2223,89.3109,89.1071,89.3109,71439.0
2020-10-26 14:05:00,100.77,100.93,100.75,100.91,79563.0,89.3109,89.4527,89.2932,89.435,79563.0
2020-10-26 14:10:00,100.92,100.98,100.78,100.85,88552.0,89.4439,89.497,89.3198,89.3818,88552.0
2020-10-26 14:15:00,100.86,101.02,100.85,100.94,73482.0,89.3907,89.5325,89.3818,89.4616,73482.0
2020-10-26 14:20:00,100.92,100.92,100.76,100.83,52231.0,89.4439,89.4439,89.3021,89.3641,52231.0
2020-10-26 14:25:00,100.83,100.98,100.74,100.95,67980.0,89.3641,89.497,89.2843,89.4704,67980.0
2020-10-26 14:30:00,100.96,100.97,100.82,100.84,48643.0,89.4793,89.4882,89.3552,89.373,48643.0
2020-10-26 14:35:00,100.84,100.85,100.67,100.68,60580.0,89.373,89.3818,89.2223,89.2312,60580.0
2020-10-26 14:40:00,100.67,100.92,100.65,100.78,74814.0,89.2223,89.4439,89.2046,89.3198,74814.0
2020-10-26 14:45:00,100.78,100.8,100.68,100.78,73237.0,89.3198,89.3375,89.2312,89.3198,73237.0
2020-10-26 14:50:00,100.78,100.96,100.77,100.84,78141.0,89.3198,89.4793,89.3109,89.373,78141.0
2020-10-26 14:55:00,100.85,100.97,100.78,100.79,54373.0,89.3818,89.4882,89.3198,89.3286,54373.0
2020-10-26 15:00:00,100.8,100.87,100.65,100.66,93921.0,89.3375,89.3995,89.2046,89.2134,93921.0
2020-10-26 15:05:00,100.67,100.71,100.6,100.65,64811.0,89.2223,89.2577,89.1603,89.2046,64811.0
2020-10-26 15:10:00,100.65,100.77,100.6,100.64,87521.0,89.2046,89.3109,89.1603,89.1957,87521.0
2020-10-26 15:15:00,100.64,100.76,100.6,100.76,130544.0,89.1957,89.3021,89.1603,89.3021,130544.0
2020-10-26 15:20:00,100.75,101.02,100.75,100.84,84229.0,89.2932,89.5325,89.2932,89.373,84229.0
2020-10-26 15:25:00,100.86,100.94,100.86,100.89,64814.0,89.3907,89.4616,89.3907,89.4173,64814.0
2020-10-26 15:30:00,100.89,101.22,100.88,101.15,101867.0,89.4173,89.7097,89.4084,89.6477,101867.0
2020-10-26 15:35:00,101.16,101.24,101.0,101.06,119942.0,89.6566,89.7275,89.5148,89.5679,119942.0
2020-10-26 15:40:00,101.05,101.15,101.01,101.08,98103.0,89.5591,89.6477,89.5236,89.5857,98103.0
2020-10-26 15:45:00,101.06,101.09,100.83,100.86,131193.0,89.5679,89.5945,89.3641,89.3907,131193.0
2020-10-26 15:50:00,100.87,101.13,100.8,101.09,162999.0,89.3995,89.63,89.3375,89.5945,162999.0
2020-10-26 15:55:00,101.1,101.44,101.09,101.26,719247.0,89.6034,89.9047,89.5945,89.7452,719247.0
2020-10-27 09:30:00,100.51,100.92,99.91,100.02,331707.0,89.0805,89.4439,88.5487,88.6462,331707.0
2020-10-27 09:35:00,100.0,100.3,99.94,100.2,163419.0,88.6285,88.8944,88.5753,88.8057,163419.0
2020-10-27 09:40:00,100.16,100.16,99.81,100.0,182189.0,88.7703,88.7703,88.4601,88.6285,182189.0
2020-10-27 09:45:00,99.99,100.04,99.71,99.83,191666.0,88.6196,88.6639,88.3715,88.4778,191666.0
2020-10-27 09:50:00,99.82,100.27,99.74,100.11,127689.0,88.4689,88.8678,88.398,88.726,127689.0
2020-10-27 09:55:00,100.14,100.32,99.92,100.27,181137.0,88.7526,88.9121,88.5576,88.8678,181137.0
2020-10-27 10:00:00,100.24,100.3,100.09,100.23,81468.0,88.8412,88.8944,88.7082,88.8323,81468.0
2020-10-27 10:05:00,100.2,100.46,100.12,100.26,115434.0,88.8057,89.0362,88.7348,88.8589,115434.0
2020-10-27 10:10:00,100.29,100.36,100.11,100.22,54883.0,88.8855,88.9475,88.726,88.8235,54883.0
2020-10-27 10:15:00,100.25,100.25,100.07,100.09,65758.0,88.8501,88.8501,88.6905,88.7082,65758.0
2020-10-27 10:20:00,100.09,100.09,99.91,99.98,57533.0,88.7082,88.7082,88.5487,88.6108,57533.0
2020-10-27 10:25:00,99.97,100.11,99.94,100.09,59783.0,88.6019,88.726,88.5753,88.7082,59783.0
2020-10-27 10:30:00,100.06,100.11,99.85,99.97,119639.0,88.6817,88.726,88.4955,88.6019,119639.0
2020-10-27 10:35:00,99.97,100.12,99.87,99.98,69612.0,88.6019,88.7348,88.5133,88.6108,69612.0
2020-10-27 10:40:00,99.98,100.01,99.88,99.97,87371.0,88.6108,88.6373,88.5221,88.6019,87371.0
2020-10-27 10:45:00,99.95,100.1,99.88,100.08,77969.0,88.5842,88.7171,88.5221,88.6994,77969.0
2020-10-27 10:50:00,100.05,100.07,99.62,99.7,188673.0,88.6728,88.6905,88.2917,88.3626,188673.0
2020-10-27 10:55:00,99.7,99.76,99.54,99.58,132763.0,88.3626,88.4158,88.2208,88.2562,132763.0
2020-10-27 11:00:00,99.61,99.73,99.55,99.7,99417.0,88.2828,88.3892,88.2297,88.3626,99417.0
2020-10-27 11:05:00,99.7,99.8,99.61,99.72,99228.0,88.3626,88.4512,88.2828,88.3803,99228.0
2020-10-27 11:10:00,99.72,99.9,99.69,99.83,105121.0,88.3803,88.5399,88.3537,88.4778,105121.0
2020-10-27 11:15:00,99.82,99.82,99.59,99.61,102613.0,88.4689,88.4689,88.2651,88.2828,102613.0
2020-10-27 11:20:00,99.59,99.67,99.46,99.51,176544.0,88.2651,88.336,88.1499,88.1942,176544.0
2020-10-27 11:25:00,99.5,99.6,99.3,99.33,240956.0,88.1853,88.274,88.0081,88.0347,240956.0
2020-10-27 11:30:00,99.32,99.4,99.25,99.32,126020.0,88.0258,88.0967,87.9638,88.0258,126020.0
2020-10-27 11:35:00,99.33,99.47,99.3,99.34,86893.0,88.0347,88.1587,88.0081,88.0435,86893.0
2020-10-27 11:40:00,99.33,99.42,99.16,99.34,124605.0,88.0347,88.1144,87.884,88.0435,124605.0
2020-10-27 11:45:00,99.36,99.55,99.33,99.45,65155.0,88.0613,88.2297,88.0347,88.141,65155.0
2020-10-27 11:50:00,99.45,99.52,99.29,99.49,91076.0,88.141,88.2031,87.9992,88.1765,91076.0
2020-10-27 11:55:00,99.46,99.7,99.45,99.65,85958.0,88.1499,88.3626,88.141,88.3183,85958.0
2020-10-27 12:00:00,99.66,99.75,99.57,99.68,72184.0,88.3271,88.4069,88.2474,88.3449,72184.0
2020-10-27 12:05:00,99.69,99.82,99.68,99.71,39283.0,88.3537,88.4689,88.3449,88.3715,39283.0
2020-10-27 12:10:00,99.7,99.71,99.54,99.55,45725.0,88.3626,88.3715,88.2208,88.2297,45725.0
2020-10-27 12:15:00,99.55,99.68,99.52,99.68,36396.0,88.2297,88.3449,88.2031,88.3449,36396.0
2020-10-27 12:20:00,99.68,99.87,99.66,99.83,43982.0,88.3449,88.5133,88.3271,88.4778,43982.0
2020-10-27 12:25:00,99.83,99.83,99.67,99.7,48119.0,88.4778,88.4778,88.336,88.3626,48119.0
2020-10-27 12:30:00,99.7,99.75,99.56,99.61,69626.0,88.3626,88.4069,88.2385,88.2828,69626.0
2020-10-27 12:35:00,99.62,99.7,99.6,99.65,57150.0,88.2917,88.3626,88.274,88.3183,57150.0
2020-10-27 12:40:00,99.64,99.64,99.48,99.57,70569.0,88.3094,88.3094,88.1676,88.2474,70569.0
2020-10-27 12:45:00,99.57,99.65,99.52,99.59,53734.0,88.2474,88.3183,88.2031,88.2651,53734.0
2020-10-27 12:50:00,99.59,99.62,99.48,99.51,59181.0,88.2651,88.2917,88.1676,88.1942,59181.0
2020-10-27 12:55:00,99.51,99.7,99.5,99.62,50915.0,88.1942,88.3626,88.1853,88.2917,50915.0
2020-10-27 13:00:00,99.59,99.62,99.53,99.59,48651.0,88.2651,88.2917,88.2119,88.2651,48651.0
2020-10-27 13:05:00,99.6,99.61,99.48,99.51,71350.0,88.274,88.2828,88.1676,88.1942,71350.0
2020-10-27 13:10:00,99.51,99.68,99.51,99.65,59703.0,88.1942,88.3449,88.1942,88.3183,59703.0
2020-10-27 13:15:00,99.66,99.84,99.65,99.84,64180.0,88.3271,88.4867,88.3183,88.4867,64180.0
2020-10-27 13:20:00,99.84,99.88,99.65,99.88,65636.0,88.4867,88.5221,88.3183,88.5221,65636.0
2020-10-27 13:25:00,99.88,100.19,99.84,100.17,143081.0,88.5221,88.7969,88.4867,88.7791,143081.0
2020-10-27 13:30:00,100.18,100.27,100.12,100.19,114300.0,88.788,88.8678,88.7348,88.7969,114300.0
2020-10-27 13:35:00,100.19,100.2,100.08,100.12,56478.0,88.7969,88.8057,88.6994,88.7348,56478.0
2020-10-27 13:40:00,100.12,100.25,100.1,100.15,69406.0,88.7348,88.8501,88.7171,88.7614,69406.0
2020-10-27 13:45:00,100.16,100.17,100.11,100.17,43494.0,88.7703,88.7791,88.726,88.7791,43494.0
2020-10-27 13:50:00,100.17,100.19,100.08,100.15,47208.0,88.7791,88.7969,88.6994,88.7614,47208.0
2020-10-27 13:55:00,100.13,100.17,100.04,100.04,46803.0,88.7437,88.7791,88.6639,88.6639,46803.0
2020-10-27 14:00:00,100.04,100.12,99.98,99.99,65097.0,88.6639,88.7348,88.6108,88.6196,65097.0
2020-10-27 14:05:00,99.98,100.06,99.95,100.02,52357.0,88.6108,88.6817,88.5842,88.6462,52357.0
2020-10-27 14:10:00,100.02,100.05,99.92,100.02,70035.0,88.6462,88.6728,88.5576,88.6462,70035.0
2020-10-27 14:15:00,100.02,100.04,99.81,99.84,48037.0,88.6462,88.6639,88.4601,88.4867,48037.0
2020-10-27 14:20:00,99.84,99.94,99.81,99.88,57173.0,88.4867,88.5753,88.4601,88.5221,57173.0
2020-10-27 14:25:00,99.89,99.91,99.81,99.81,60376.0,88.531,88.5487,88.4601,88.4601,60376.0
2020-10-27 14:30:00,99.82,99.85,99.75,99.81,59278.0,88.4689,88.4955,88.4069,88.4601,59278.0
2020-10-27 14:35:00,99.83,99.85,99.75,99.75,62380.0,88.4778,88.4955,88.4069,88.4069,62380.0
2020-10-27 14:40:00,99.75,99.8,99.7,99.72,59465.0,88.4069,88.4512,88.3626,88.3803,59465.0
2020-10-27 14:45:00,99.72,99.76,99.62,99.73,86562.0,88.3803,88.4158,88.2917,88.3892,86562.0
2020-10-27 14:50:00,99.73,99.79,99.68,99.76,51824.0,88.3892,88.4424,88.3449,88.4158,51824.0
2020-10-27 14:55:00,99.73,99.74,99.65,99.68,59194.0,88.3892,88.398,88.3183,88.3449,59194.0
2020-10-27 15:00:00,99.69,99.8,99.69,99.73,57907.0,88.3537,88.4512,88.3537,88.3892,57907.0
2020-10-27 15:05:00,99.73,99.82,99.61,99.64,93094.0,88.3892,88.4689,88.2828,88.3094,93094.0
2020-10-27 15:10:00,99.64,99.84,99.64,99.79,69255.0,88.3094,88.4867,88.3094,88.4424,69255.0
2020-10-27 15:15:00,99.78,99.85,99.71,99.8,63227.0,88.4335,88.4955,88.3715,88.4512,63227.0
2020-10-27 15:20:00,99.81,99.94,99.78,99.89,62585.0,88.4601,88.5753,88.4335,88.531,62585.0
2020-10-27 15:25:00,99.88,99.9,99.81,99.83,66038.0,88.5221,88.5399,88.4601,88.4778,66038.0
2020-10-27 15:30:00,99.83,99.91,99.68,99.71,74969.0,88.4778,88.5487,88.3449,88.3715,74969.0
2020-10-27 15:35:00,99.71,99.75,99.65,99.68,81217.0,88.3715,88.4069,88.3183,88.3449,81217.0
2020-10-27 15:40:00,99.68,99.69,99.51,99.54,104424.0,88.3449,88.3537,88.1942,88.2208,104424.0
2020-10-27 15:45:00,99.55,99.58,99.36,99.38,155220.0,88.2297,88.2562,88.0613,88.079,155220.0
2020-10-27 15:50:00,99.38,99.59,99.32,99.59,211795.0,88.079,88.2651,88.0258,88.2651,211795.0
2020-10-27 15:55:00,99.59,99.59,99.25,99.33,555551.0,88.2651,88.2651,87.9638,88.0347,555551.0
2020-10-28 09:30:00,97.66,98.16,97.36,97.63,509114.0,86.5546,86.9977,86.2887,86.528,509114.0
2020-10-28 09:35:00,97.69,97.78,97.22,97.32,226695.0,86.5812,86.6609,86.1646,86.2532,226695.0
2020-10-28 09:40:00,97.35,98.13,97.34,98.12,237930.0,86.2798,86.9711,86.271,86.9623,237930.0
2020-10-28 09:45:00,98.11,98.3,97.62,97.73,229173.0,86.9534,87.1218,86.5191,86.6166,229173.0
2020-10-28 09:50:00,97.72,97.73,97.53,97.58,149754.0,86.6077,86.6166,86.4394,86.4837,149754.0
2020-10-28 09:55:00,97.57,97.58,97.19,97.29,155008.0,86.4748,86.4837,86.138,86.2266,155008.0
2020-10-28 10:00:00,97.28,97.41,97.04,97.05,217547.0,86.2178,86.333,86.0051,86.0139,217547.0
2020-10-28 10:05:00,97.04,97.42,96.98,97.28,153142.0,86.0051,86.3419,85.9519,86.2178,153142.0
2020-10-28 10:10:00,97.29,97.5,97.25,97.43,88651.0,86.2266,86.4128,86.1912,86.3507,88651.0
2020-10-28 10:15:00,97.43,97.69,97.15,97.17,135424.0,86.3507,86.5812,86.1026,86.1203,135424.0
2020-10-28 10:20:00,97.18,97.31,97.01,97.01,133491.0,86.1292,86.2444,85.9785,85.9785,133491.0
2020-10-28 10:25:00,97.06,97.11,96.74,96.92,203382.0,86.0228,86.0671,85.7392,85.8987,203382.0
2020-10-28 10:30:00,96.91,96.97,96.7,96.84,160934.0,85.8899,85.943,85.7037,85.8278,160934.0
2020-10-28 10:35:00,96.84,96.93,96.69,96.73,145775.0,85.8278,85.9076,85.6949,85.7303,145775.0
2020-10-28 10:40:00,96.74,96.79,96.58,96.66,116128.0,85.7392,85.7835,85.5974,85.6683,116128.0
2020-10-28 10:45:00,96.65,96.65,96.4,96.4,136402.0,85.6594,85.6594,85.4379,85.4379,136402.0
2020-10-28 10:50:00,96.4,96.44,96.07,96.34,248598.0,85.4379,85.4733,85.1454,85.3847,248598.0
2020-10-28 10:55:00,96.33,96.62,96.3,96.45,145437.0,85.3758,85.6328,85.3492,85.4822,145437.0
2020-10-28 11:00:00,96.44,96.62,96.25,96.35,191851.0,85.4733,85.6328,85.3049,85.3935,191851.0
2020-10-28 11:05:00,96.37,96.64,96.37,96.51,122165.0,85.4113,85.6506,85.4113,85.5353,122165.0
2020-10-28 11:10:00,96.51,96.66,96.42,96.66,91252.0,85.5353,85.6683,85.4556,85.6683,91252.0
2020-10-28 11:15:00,96.65,96.8,96.53,96.79,121123.0,85.6594,85.7924,85.5531,85.7835,121123.0
2020-10-28 11:20:00,96.79,96.93,96.74,96.87,100557.0,85.7835,85.9076,85.7392,85.8544,100557.0
2020-10-28 11:25:00,96.87,96.88,96.64,96.79,85278.0,85.8544,85.8633,85.6506,85.7835,85278.0
2020-10-28 11:30:00,96.79,96.79,96.47,96.61,102163.0,85.7835,85.7835,85.4999,85.624,102163.0
2020-10-28 11:35:00,96.61,96.95,96.61,96.89,81879.0,85.624,85.9253,85.624,85.8721,81879.0
2020-10-28 11:40:00,96.88,97.33,96.85,97.15,181163.0,85.8633,86.2621,85.8367,86.1026,181163.0
2020-10-28 11:45:00,97.15,97.37,97.11,97.29,159198.0,86.1026,86.2976,86.0671,86.2266,159198.0
2020-10-28 11:50:00,97.29,97.66,97.22,97.62,158991.0,86.2266,86.5546,86.1646,86.5191,158991.0
2020-10-28 11:55:00,97.61,97.78,97.54,97.63,150115.0,86.5103,86.6609,86.4482,86.528,150115.0
2020-10-28 12:00:00,97.64,97.75,97.53,97.64,111515.0,86.5368,86.6343,86.4394,86.5368,111515.0
2020-10-28 12:05:00,97.63,97.85,97.58,97.73,86807.0,86.528,86.723,86.4837,86.6166,86807.0
2020-10-28 12:10:00,97.71,97.89,97.69,97.76,107453.0,86.5989,86.7584,86.5812,86.6432,107453.0
2020-10-28 12:15:00,97.77,97.85,97.69,97.71,119747.0,86.6521,86.723,86.5812,86.5989,119747.0
2020-10-28 12:20:00,97.72,97.81,97.65,97.73,136910.0,86.6077,86.6875,86.5457,86.6166,136910.0
2020-10-28 12:25:00,97.75,97.82,97.68,97.73,177264.0,86.6343,86.6964,86.5723,86.6166,177264.0
2020-10-28 12:30:00,97.75,97.92,97.73,97.89,127449.0,86.6343,86.785,86.6166,86.7584,127449.0
2020-10-28 12:35:00,97.89,97.95,97.5,97.52,110495.0,86.7584,86.8116,86.4128,86.4305,110495.0
2020-10-28 12:40:00,97.53,97.54,97.34,97.54,103035.0,86.4394,86.4482,86.271,86.4482,103035.0
2020-10-28 12:45:00,97.53,97.54,97.3,97.31,81943.0,86.4394,86.4482,86.2355,86.2444,81943.0
2020-10-28 12:50:00,97.33,97.48,97.19,97.48,136106.0,86.2621,86.395,86.138,86.395,136106.0
2020-10-28 12:55:00,97.47,97.58,97.38,97.47,91682.0,86.3862,86.4837,86.3064,86.3862,91682.0
2020-10-28 13:00:00,97.46,97.47,97.2,97.21,83629.0,86.3773,86.3862,86.1469,86.1557,83629.0
2020-10-28 13:05:00,97.2,97.25,97.04,97.06,86008.0,86.1469,86.1912,86.0051,86.0228,86008.0
2020-10-28 13:10:00,97.06,97.1,96.92,96.97,110603.0,86.0228,86.0583,85.8987,85.943,110603.0
2020-10-28 13:15:00,96.97,97.21,96.9,97.2,115923.0,85.943,86.1557,85.881,86.1469,115923.0
2020-10-28 13:20:00,97.19,97.19,96.95,96.98,96603.0,86.138,86.138,85.9253,85.9519,96603.0
2020-10-28 13:25:00,96.98,97.18,96.97,97.15,113058.0,85.9519,86.1292,85.943,86.1026,113058.0
2020-10-28 13:30:00,97.15,97.18,96.8,97.0,123744.0,86.1026,86.1292,85.7924,85.9696,123744.0
2020-10-28 13:35:00,97.02,97.09,96.9,96.93,86606.0,85.9874,86.0494,85.881,85.9076,86606.0
2020-10-28 13:40:00,96.91,96.95,96.74,96.78,97603.0,85.8899,85.9253,85.7392,85.7746,97603.0
2020-10-28 13:45:00,96.78,96.89,96.68,96.81,96503.0,85.7746,85.8721,85.686,85.8012,96503.0
2020-10-28 13:50:00,96.79,96.95,96.75,96.94,83199.0,85.7835,85.9253,85.7481,85.9164,83199.0
2020-10-28 13:55:00,96.93,97.03,96.84,96.96,79195.0,85.9076,85.9962,85.8278,85.9342,79195.0
2020-10-28 14:00:00,96.95,96.96,96.66,96.69,92886.0,85.9253,85.9342,85.6683,85.6949,92886.0
2020-10-28 14:05:00,96.7,96.83,96.68,96.76,68719.0,85.7037,85.819,85.686,85.7569,68719.0
2020-10-28 14:10:00,96.76,96.78,96.59,96.66,74602.0,85.7569,85.7746,85.6062,85.6683,74602.0
2020-10-28 14:15:00,96.65,96.69,96.58,96.63,103817.0,85.6594,85.6949,85.5974,85.6417,103817.0
2020-10-28 14:20:00,96.63,96.82,96.6,96.76,173258.0,85.6417,85.8101,85.6151,85.7569,173258.0
2020-10-28 14:25:00,96.76,97.05,96.75,96.95,234028.0,85.7569,86.0139,85.7481,85.9253,234028.0
2020-10-28 14:30:00,96.93,97.0,96.8,96.87,128728.0,85.9076,85.9696,85.7924,85.8544,128728.0
2020-10-28 14:35:00,96.89,96.89,96.65,96.7,128903.0,85.8721,85.8721,85.6594,85.7037,128903.0
2020-10-28 14:40:00,96.7,96.94,96.69,96.93,163700.0,85.7037,85.9164,85.6949,85.9076,163700.0
2020-10-28 14:45:00,96.92,97.12,96.89,97.05,168778.0,85.8987,86.076,85.8721,86.0139,168778.0
2020-10-28 14:50:00,97.05,97.11,96.77,96.78,138552.0,86.0139,86.0671,85.7658,85.7746,138552.0
2020-10-28 14:55:00,96.77,97.19,96.76,97.03,133025.0,85.7658,86.138,85.7569,85.9962,133025.0
2020-10-28 15:00:00,97.02,97.03,96.8,96.86,72610.0,85.9874,85.9962,85.7924,85.8455,72610.0
2020-10-28 15:05:00,96.83,97.02,96.8,96.9,120066.0,85.819,85.9874,85.7924,85.881,120066.0
2020-10-28 15:10:00,96.9,96.94,96.73,96.87,81425.0,85.881,85.9164,85.7303,85.8544,81425.0
2020-10-28 15:15:00,96.85,96.92,96.78,96.8,66210.0,85.8367,85.8987,85.7746,85.7924,66210.0
2020-10-28 15:20:00,96.8,97.15,96.66,97.13,156509.0,85.7924,86.1026,85.6683,86.0848,156509.0
2020-10-28 15:25:00,97.11,97.11,96.89,97.07,134942.0,86.0671,86.0671,85.8721,86.0317,134942.0
2020-10-28 15:30:00,97.07,97.43,97.07,97.38,113148.0,86.0317,86.3507,86.0317,86.3064,113148.0
2020-10-28 15:35:00,97.37,97.42,97.13,97.16,117685.0,86.2976,86.3419,86.0848,86.1114,117685.0
2020-10-28 15:40:00,97.15,97.34,97.11,97.15,135575.0,86.1026,86.271,86.0671,86.1026,135575.0
2020-10-28 15:45:00,97.16,97.18,96.88,97.0,190399.0,86.1114,86.1292,85.8633,85.9696,190399.0
2020-10-28 15:50:00,96.99,96.99,96.68,96.76,247883.0,85.9608,85.9608,85.686,85.7569,247883.0
2020-10-28 15:55:00,96.75,96.81,96.34,96.56,820401.0,85.7481,85.8012,85.3847,85.5797,820401.0
2020-10-29 09:30:00,96.12,96.53,95.71,95.72,538317.0,85.1897,85.5531,84.8263,84.8352,538317.0
2020-10-29 09:35:00,95.74,95.84,95.28,95.33,274746.0,84.8529,84.9415,84.4452,84.4895,274746.0
2020-10-29 09:40:00,95.29,95.78,95.23,95.75,131490.0,84.4541,84.8884,84.4009,84.8618,131490.0
2020-10-29 09:45:00,95.77,96.31,95.7,96.24,197724.0,84.8795,85.3581,84.8175,85.296,197724.0
2020-10-29 09:50:00,96.24,96.62,96.11,96.62,229450.0,85.296,85.6328,85.1808,85.6328,229450.0
2020-10-29 09:55:00,96.6,96.75,96.33,96.35,213883.0,85.6151,85.7481,85.3758,85.3935,213883.0
2020-10-29 10:00:00,96.37,96.63,96.13,96.44,167822.0,85.4113,85.6417,85.1986,85.4733,167822.0
2020-10-29 10:05:00,96.45,96.45,96.05,96.11,129881.0,85.4822,85.4822,85.1277,85.1808,129881.0
2020-10-29 10:10:00,96.12,96.28,95.66,95.78,187540.0,85.1897,85.3315,84.782,84.8884,187540.0
2020-10-29 10:15:00,95.8,96.25,95.75,96.24,136838.0,84.9061,85.3049,84.8618,85.296,136838.0
2020-10-29 10:20:00,96.24,96.54,96.14,96.39,178826.0,85.296,85.5619,85.2074,85.429,178826.0
2020-10-29 10:25:00,96.38,96.76,96.38,96.72,109406.0,85.4201,85.7569,85.4201,85.7215,109406.0
2020-10-29 10:30:00,96.73,97.1,96.73,97.04,227543.0,85.7303,86.0583,85.7303,86.0051,227543.0
2020-10-29 10:35:00,97.06,97.67,96.97,97.63,209346.0,86.0228,86.5634,85.943,86.528,209346.0
2020-10-29 10:40:00,97.63,97.69,97.26,97.31,191943.0,86.528,86.5812,86.2001,86.2444,191943.0
2020-10-29 10:45:00,97.32,97.6,97.32,97.58,153523.0,86.2532,86.5014,86.2532,86.4837,153523.0
2020-10-29 10:50:00,97.58,97.66,97.07,97.14,140406.0,86.4837,86.5546,86.0317,86.0937,140406.0
2020-10-29 10:55:00,97.14,97.2,96.91,96.99,131412.0,86.0937,86.1469,85.8899,85.9608,131412.0
2020-10-29 11:00:00,96.98,97.08,96.76,96.83,131536.0,85.9519,86.0405,85.7569,85.819,131536.0
2020-10-29 11:05:00,96.82,96.93,96.7,96.71,95095.0,85.8101,85.9076,85.7037,85.7126,95095.0
2020-10-29 11:10:00,96.73,96.98,96.66,96.91,123066.0,85.7303,85.9519,85.6683,85.8899,123066.0
2020-10-29 11:15:00,96.92,96.99,96.78,96.92,110203.0,85.8987,85.9608,85.7746,85.8987,110203.0
2020-10-29 11:20:00,96.92,96.92,96.68,96.78,129188.0,85.8987,85.8987,85.686,85.7746,129188.0
2020-10-29 11:25:00,96.78,96.86,96.4,96.41,84784.0,85.7746,85.8455,85.4379,85.4467,84784.0
2020-10-29 11:30:00,96.42,96.53,96.24,96.42,164765.0,85.4556,85.5531,85.296,85.4556,164765.0
2020-10-29 11:35:00,96.42,96.62,96.33,96.59,76208.0,85.4556,85.6328,85.3758,85.6062,76208.0
2020-10-29 11:40:00,96.59,96.62,96.36,96.38,68435.0,85.6062,85.6328,85.4024,85.4201,68435.0
2020-10-29 11:45:00,96.38,96.59,96.34,96.43,72261.0,85.4201,85.6062,85.3847,85.4644,72261.0
2020-10-29 11:50:00,96.43,96.66,96.37,96.57,87729.0,85.4644,85.6683,85.4113,85.5885,87729.0
2020-10-29 11:55:00,96.58,96.78,96.31,96.5,139773.0,85.5974,85.7746,85.3581,85.5265,139773.0
2020-10-29 12:00:00,96.53,96.62,96.38,96.38,72615.0,85.5531,85.6328,85.4201,85.4201,72615.0
2020-10-29 12:05:00,96.39,96.5,96.33,96.43,61131.0,85.429,85.5265,85.3758,85.4644,61131.0
2020-10-29 12:10:00,96.42,96.62,96.34,96.62,71759.0,85.4556,85.6328,85.3847,85.6328,71759.0
2020-10-29 12:15:00,96.62,96.62,96.5,96.58,73133.0,85.6328,85.6328,85.5265,85.5974,73133.0
2020-10-29 12:20:00,96.58,96.6,96.48,96.51,100428.0,85.5974,85.6151,85.5088,85.5353,100428.0
2020-10-29 12:25:00,96.52,96.66,96.48,96.51,88136.0,85.5442,85.6683,85.5088,85.5353,88136.0
2020-10-29 12:30:00,96.53,96.69,96.44,96.68,79197.0,85.5531,85.6949,85.4733,85.686,79197.0
2020-10-29 12:35:00,96.67,96.79,96.59,96.72,103725.0,85.6772,85.7835,85.6062,85.7215,103725.0
2020-10-29 12:40:00,96.71,96.91,96.71,96.84,107800.0,85.7126,85.8899,85.7126,85.8278,107800.0
2020-10-29 12:45:00,96.83,96.92,96.74,96.75,115130.0,85.819,85.8987,85.7392,85.7481,115130.0
2020-10-29 12:50:00,96.75,96.81,96.66,96.68,69834.0,85.7481,85.8012,85.6683,85.686,69834.0
2020-10-29 12:55:00,96.68,96.68,96.53,96.62,72999.0,85.686,85.686,85.5531,85.6328,72999.0
2020-10-29 13:00:00,96.63,96.66,96.47,96.61,95747.0,85.6417,85.6683,85.4999,85.624,95747.0
2020-10-29 13:05:00,96.6,96.6,96.37,96.41,69136.0,85.6151,85.6151,85.4113,85.4467,69136.0
2020-10-29 13:10:00,96.41,96.42,96.26,96.31,94235.0,85.4467,85.4556,85.3138,85.3581,94235.0
2020-10-29 13:15:00,96.32,96.33,96.19,96.26,99732.0,85.367,85.3758,85.2517,85.3138,99732.0
2020-10-29 13:20:00,96.25,96.46,96.25,96.42,72024.0,85.3049,85.491,85.3049,85.4556,72024.0
2020-10-29 13:25:00,96.43,96.7,96.42,96.66,83639.0,85.4644,85.7037,85.4556,85.6683,83639.0
2020-10-29 13:30:00,96.67,96.81,96.64,96.75,129315.0,85.6772,85.8012,85.6506,85.7481,129315.0
2020-10-29 13:35:00,96.75,96.76,96.61,96.67,76026.0,85.7481,85.7569,85.624,85.6772,76026.0
2020-10-29 13:40:00,96.66,96.88,96.65,96.86,102057.0,85.6683,85.8633,85.6594,85.8455,102057.0
2020-10-29 13:45:00,96.85,96.99,96.8,96.92,106909.0,85.8367,85.9608,85.7924,85.8987,106909.0
2020-10-29 13:50:00,96.94,97.08,96.83,97.08,81220.0,85.9164,86.0405,85.819,86.0405,81220.0
2020-10-29 13:55:00,97.08,97.21,97.0,97.21,99042.0,86.0405,86.1557,85.9696,86.1557,99042.0
2020-10-29 14:00:00,97.22,97.55,97.19,97.47,160120.0,86.1646,86.4571,86.138,86.3862,160120.0
2020-10-29 14:05:00,97.46,97.63,97.45,97.61,88142.0,86.3773,86.528,86.3685,86.5103,88142.0
2020-10-29 14:10:00,97.62,97.72,97.52,97.54,114493.0,86.5191,86.6077,86.4305,86.4482,114493.0
2020-10-29 14:15:00,97.54,97.85,97.52,97.81,177658.0,86.4482,86.723,86.4305,86.6875,177658.0
2020-10-29 14:20:00,97.81,97.93,97.7,97.9,122513.0,86.6875,86.7939,86.59,86.7673,122513.0
2020-10-29 14:25:00,97.89,97.98,97.8,97.81,124009.0,86.7584,86.8382,86.6787,86.6875,124009.0
2020-10-29 14:30:00,97.82,97.87,97.73,97.86,146498.0,86.6964,86.7407,86.6166,86.7318,146498.0
2020-10-29 14:35:00,97.87,97.87,97.43,97.47,97665.0,86.7407,86.7407,86.3507,86.3862,97665.0
2020-10-29 14:40:00,97.48,97.53,97.4,97.4,106949.0,86.395,86.4394,86.3241,86.3241,106949.0
2020-10-29 14:45:00,97.4,97.45,97.29,97.36,111150.0,86.3241,86.3685,86.2266,86.2887,111150.0
2020-10-29 14:50:00,97.37,97.48,97.34,97.45,94323.0,86.2976,86.395,86.271,86.3685,94323.0
2020-10-29 14:55:00,97.46,97.58,97.41,97.55,119800.0,86.3773,86.4837,86.333,86.4571,119800.0
2020-10-29 15:00:00,97.56,97.69,97.49,97.59,128817.0,86.4659,86.5812,86.4039,86.4925,128817.0
2020-10-29 15:05:00,97.59,97.64,97.47,97.51,87359.0,86.4925,86.5368,86.3862,86.4216,87359.0
2020-10-29 15:10:00,97.5,97.56,97.24,97.27,99182.0,86.4128,86.4659,86.1823,86.2089,99182.0
2020-10-29 15:15:00,97.28,97.39,97.05,97.36,136037.0,86.2178,86.3153,86.0139,86.2887,136037.0
2020-10-29 15:20:00,97.36,97.49,97.3,97.43,90151.0,86.2887,86.4039,86.2355,86.3507,90151.0
2020-10-29 15:25:00,97.42,97.53,97.36,97.49,104659.0,86.3419,86.4394,86.2887,86.4039,104659.0
2020-10-29 15:30:00,97.5,97.58,97.42,97.48,90536.0,86.4128,86.4837,86.3419,86.395,90536.0
2020-10-29 15:35:00,97.48,97.57,97.39,97.54,88040.0,86.395,86.4748,86.3153,86.4482,88040.0
2020-10-29 15:40:00,97.53,97.54,97.2,97.25,109049.0,86.4394,86.4482,86.1469,86.1912,109049.0
2020-10-29 15:45:00,97.25,97.56,97.2,97.45,229378.0,86.1912,86.4659,86.1469,86.3685,229378.0
2020-10-29 15:50:00,97.44,97.54,97.18,97.53,333469.0,86.3596,86.4482,86.1292,86.4394,333469.0
2020-10-29 15:55:00,97.52,97.52,97.16,97.16,618324.0,86.4305,86.4305,86.1114,86.1114,618324.0
2020-10-30 09:30:00,97.77,98.42,97.45,97.47,538687.0,86.6521,87.2281,86.3685,86.3862,538687.0
2020-10-30 09:35:00,97.46,97.55,97.16,97.46,147717.0,86.3773,86.4571,86.1114,86.3773,147717.0
2020-10-30 09:40:00,97.44,97.69,97.09,97.67,92635.0,86.3596,86.5812,86.0494,86.5634,92635.0
2020-10-30 09:45:00,97.68,97.86,97.44,97.48,163240.0,86.5723,86.7318,86.3596,86.395,163240.0
2020-10-30 09:50:00,97.47,97.72,97.33,97.45,171243.0,86.3862,86.6077,86.2621,86.3685,171243.0
2020-10-30 09:55:00,97.46,97.75,97.4,97.66,131886.0,86.3773,86.6343,86.3241,86.5546,131886.0
2020-10-30 10:00:00,97.65,98.11,97.62,97.89,163070.0,86.5457,86.9534,86.5191,86.7584,163070.0
2020-10-30 10:05:00,97.87,97.93,97.69,97.71,113828.0,86.7407,86.7939,86.5812,86.5989,113828.0
2020-10-30 10:10:00,97.7,97.72,97.3,97.5,138851.0,86.59,86.6077,86.2355,86.4128,138851.0
2020-10-30 10:15:00,97.48,97.66,97.39,97.5,168292.0,86.395,86.5546,86.3153,86.4128,168292.0
2020-10-30 10:20:00,97.52,97.53,97.17,97.17,123657.0,86.4305,86.4394,86.1203,86.1203,123657.0
2020-10-30 10:25:00,97.18,97.22,96.68,96.79,197443.0,86.1292,86.1646,85.686,85.7835,197443.0
2020-10-30 10:30:00,96.81,97.02,96.66,96.95,129568.0,85.8012,85.9874,85.6683,85.9253,129568.0
2020-10-30 10:35:00,96.93,97.04,96.73,96.95,132122.0,85.9076,86.0051,85.7303,85.9253,132122.0
2020-10-30 10:40:00,96.94,96.94,96.34,96.46,174059.0,85.9164,85.9164,85.3847,85.491,174059.0
2020-10-30 10:45:00,96.47,96.52,96.23,96.3,78777.0,85.4999,85.5442,85.2872,85.3492,78777.0
2020-10-30 10:50:00,96.29,96.72,96.24,96.61,140974.0,85.3404,85.7215,85.296,85.624,140974.0
2020-10-30 10:55:00,96.61,96.65,96.25,96.28,103494.0,85.624,85.6594,85.3049,85.3315,103494.0
2020-10-30 11:00:00,96.27,96.99,96.27,96.82,129362.0,85.3226,85.9608,85.3226,85.8101,129362.0
2020-10-30 11:05:00,96.8,96.94,96.44,96.46,106157.0,85.7924,85.9164,85.4733,85.491,106157.0
2020-10-30 11:10:00,96.44,97.23,96.44,97.22,129603.0,85.4733,86.1735,85.4733,86.1646,129603.0
2020-10-30 11:15:00,97.2,97.35,97.09,97.11,150431.0,86.1469,86.2798,86.0494,86.0671,150431.0
2020-10-30 11:20:00,97.1,97.41,96.99,97.4,125143.0,86.0583,86.333,85.9608,86.3241,125143.0
2020-10-30 11:25:00,97.41,97.59,96.99,96.99,169089.0,86.333,86.4925,85.9608,85.9608,169089.0
2020-10-30 11:30:00,96.96,97.13,96.86,96.94,113315.0,85.9342,86.0848,85.8455,85.9164,113315.0
2020-10-30 11:35:00,96.95,97.18,96.83,96.85,77685.0,85.9253,86.1292,85.819,85.8367,77685.0
2020-10-30 11:40:00,96.84,96.87,96.62,96.7,77428.0,85.8278,85.8544,85.6328,85.7037,77428.0
2020-10-30 11:45:00,96.7,97.11,96.61,97.09,136130.0,85.7037,86.0671,85.624,86.0494,136130.0
2020-10-30 11:50:00,97.08,97.22,96.93,97.21,69702.0,86.0405,86.1646,85.9076,86.1557,69702.0
2020-10-30 11:55:00,97.19,97.33,96.99,97.32,128127.0,86.138,86.2621,85.9608,86.2532,128127.0
2020-10-30 12:00:00,97.31,97.52,97.19,97.44,101888.0,86.2444,86.4305,86.138,86.3596,101888.0
2020-10-30 12:05:00,97.44,97.49,97.24,97.26,73564.0,86.3596,86.4039,86.1823,86.2001,73564.0
2020-10-30 12:10:00,97.27,97.29,96.99,97.13,103583.0,86.2089,86.2266,85.9608,86.0848,103583.0
2020-10-30 12:15:00,97.12,97.25,97.07,97.2,104071.0,86.076,86.1912,86.0317,86.1469,104071.0
2020-10-30 12:20:00,97.19,97.21,97.02,97.2,95729.0,86.138,86.1557,85.9874,86.1469,95729.0
2020-10-30 12:25:00,97.2,97.38,97.13,97.25,96644.0,86.1469,86.3064,86.0848,86.1912,96644.0
2020-10-30 12:30:00,97.24,97.32,97.01,97.01,97969.0,86.1823,86.2532,85.9785,85.9785,97969.0
2020-10-30 12:35:00,97.0,97.02,96.72,96.85,116230.0,85.9696,85.9874,85.7215,85.8367,116230.0
2020-10-30 12:40:00,96.85,96.9,96.78,96.84,45236.0,85.8367,85.881,85.7746,85.8278,45236.0
2020-10-30 12:45:00,96.81,97.06,96.76,97.04,66327.0,85.8012,86.0228,85.7569,86.0051,66327.0
2020-10-30 12:50:00,97.03,97.04,96.88,96.95,71676.0,85.9962,86.0051,85.8633,85.9253,71676.0
2020-10-30 12:55:00,96.95,96.95,96.83,96.89,50234.0,85.9253,85.9253,85.819,85.8721,50234.0
2020-10-30 13:00:00,96.87,97.01,96.72,96.93,67137.0,85.8544,85.9785,85.7215,85.9076,67137.0
2020-10-30 13:05:00,96.91,96.91,96.73,96.81,57373.0,85.8899,85.8899,85.7303,85.8012,57373.0
2020-10-30 13:10:00,96.81,96.89,96.78,96.83,43141.0,85.8012,85.8721,85.7746,85.819,43141.0
2020-10-30 13:15:00,96.82,96.88,96.65,96.83,68721.0,85.8101,85.8633,85.6594,85.819,68721.0
2020-10-30 13:20:00,96.81,96.93,96.72,96.89,38373.0,85.8012,85.9076,85.7215,85.8721,38373.0
2020-10-30 13:25:00,96.89,97.11,96.8,97.03,78985.0,85.8721,86.0671,85.7924,85.9962,78985.0
2020-10-30 13:30:00,97.02,97.03,96.75,96.8,92037.0,85.9874,85.9962,85.7481,85.7924,92037.0
2020-10-30 13:35:00,96.79,96.85,96.44,96.58,134673.0,85.7835,85.8367,85.4733,85.5974,134673.0
2020-10-30 13:40:00,96.56,96.71,96.53,96.67,60495.0,85.5797,85.7126,85.5531,85.6772,60495.0
2020-10-30 13:45:00,96.67,96.88,96.58,96.86,88934.0,85.6772,85.8633,85.5974,85.8455,88934.0
2020-10-30 13:50:00,96.85,96.93,96.73,96.83,86082.0,85.8367,85.9076,85.7303,85.819,86082.0
2020-10-30 13:55:00,96.83,97.08,96.81,97.02,106079.0,85.819,86.0405,85.8012,85.9874,106079.0
2020-10-30 14:00:00,97.03,97.3,96.98,97.28,79643.0,85.9962,86.2355,85.9519,86.2178,79643.0
2020-10-30 14:05:00,97.28,97.54,97.23,97.48,85254.0,86.2178,86.4482,86.1735,86.395,85254.0
2020-10-30 14:10:00,97.5,97.52,97.21,97.24,94553.0,86.4128,86.4305,86.1557,86.1823,94553.0
2020-10-30 14:15:00,97.24,97.27,97.11,97.15,81784.0,86.1823,86.2089,86.0671,86.1026,81784.0
2020-10-30 14:20:00,97.13,97.27,96.99,97.01,95418.0,86.0848,86.2089,85.9608,85.9785,95418.0
2020-10-30 14:25:00,97.02,97.06,96.72,96.78,72531.0,85.9874,86.0228,85.7215,85.7746,72531.0
2020-10-30 14:30:00,96.76,96.76,96.4,96.53,141515.0,85.7569,85.7569,85.4379,85.5531,141515.0
2020-10-30 14:35:00,96.52,96.61,96.34,96.51,135542.0,85.5442,85.624,85.3847,85.5353,135542.0
2020-10-30 14:40:00,96.5,96.5,96.3,96.31,111711.0,85.5265,85.5265,85.3492,85.3581,111711.0
2020-10-30 14:45:00,96.3,96.61,96.23,96.59,170009.0,85.3492,85.624,85.2872,85.6062,170009.0
2020-10-30 14:50:00,96.58,96.65,96.46,96.62,78790.0,85.5974,85.6594,85.491,85.6328,78790.0
2020-10-30 14:55:00,96.61,96.87,96.56,96.7,138290.0,85.624,85.8544,85.5797,85.7037,138290.0
2020-10-30 15:00:00,96.68,96.82,96.55,96.8,110772.0,85.686,85.8101,85.5708,85.7924,110772.0
2020-10-30 15:05:00,96.78,96.85,96.55,96.61,98625.0,85.7746,85.8367,85.5708,85.624,98625.0
2020-10-30 15:10:00,96.6,96.91,96.56,96.88,96267.0,85.6151,85.8899,85.5797,85.8633,96267.0
2020-10-30 15:15:00,96.87,96.95,96.7,96.9,186468.0,85.8544,85.9253,85.7037,85.881,186468.0
2020-10-30 15:20:00,96.9,97.08,96.87,97.01,154169.0,85.881,86.0405,85.8544,85.9785,154169.0
2020-10-30 15:25:00,97.06,97.07,96.85,96.88,105902.0,86.0228,86.0317,85.8367,85.8633,105902.0
2020-10-30 15:30:00,96.87,96.95,96.69,96.73,100129.0,85.8544,85.9253,85.6949,85.7303,100129.0
2020-10-30 15:35:00,96.72,96.89,96.62,96.88,117843.0,85.7215,85.8721,85.6328,85.8633,117843.0
2020-10-30 15:40:00,96.9,97.34,96.8,97.33,187176.0,85.881,86.271,85.7924,86.2621,187176.0
2020-10-30 15:45:00,97.33,97.5,97.16,97.28,277482.0,86.2621,86.4128,86.1114,86.2178,277482.0
2020-10-30 15:50:00,97.27,97.55,97.24,97.34,377386.0,86.2089,86.4571,86.1823,86.271,377386.0
2020-10-30 15:55:00,97.34,98.06,97.28,98.06,765274.0,86.271,86.9091,86.2178,86.9091,765274.0
2020-11-02 09:30:00,99.39,99.57,98.77,98.81,554135.0,88.0878,88.2474,87.5383,87.5738,554135.0
2020-11-02 09:35:00,98.83,98.98,98.58,98.67,201711.0,87.5915,87.7245,87.37,87.4497,201711.0
2020-11-02 09:40:00,98.68,98.68,97.86,97.86,129276.0,87.4586,87.4586,86.7318,86.7318,129276.0
2020-11-02 09:45:00,97.91,98.62,97.9,98.59,171506.0,86.7761,87.4054,86.7673,87.3788,171506.0
2020-11-02 09:50:00,98.56,98.56,98.21,98.34,140687.0,87.3522,87.3522,87.042,87.1572,140687.0
2020-11-02 09:55:00,98.33,98.47,98.1,98.4,129497.0,87.1484,87.2725,86.9445,87.2104,129497.0
2020-11-02 10:00:00,98.42,98.9,98.38,98.84,229749.0,87.2281,87.6536,87.1927,87.6004,229749.0
2020-11-02 10:05:00,98.88,99.01,98.66,98.8,82547.0,87.6358,87.7511,87.4409,87.5649,82547.0
2020-11-02 10:10:00,98.81,98.93,98.71,98.76,96120.0,87.5738,87.6802,87.4852,87.5295,96120.0
2020-11-02 10:15:00,98.79,99.27,98.65,99.22,142812.0,87.5561,87.9815,87.432,87.9372,142812.0
2020-11-02 10:20:00,99.19,99.39,99.06,99.3,121617.0,87.9106,88.0878,87.7954,88.0081,121617.0
2020-11-02 10:25:00,99.31,99.47,99.15,99.38,175723.0,88.0169,88.1587,87.8751,88.079,175723.0
2020-11-02 10:30:00,99.38,99.49,99.24,99.47,116553.0,88.079,88.1765,87.9549,88.1587,116553.0
2020-11-02 10:35:00,99.47,99.67,99.28,99.39,179465.0,88.1587,88.336,87.9904,88.0878,179465.0
2020-11-02 10:40:00,99.39,99.44,99.29,99.42,106912.0,88.0878,88.1322,87.9992,88.1144,106912.0
2020-11-02 10:45:00,99.41,99.47,99.15,99.25,153839.0,88.1056,88.1587,87.8751,87.9638,153839.0
2020-11-02 10:50:00,99.24,99.35,99.08,99.27,94013.0,87.9549,88.0524,87.8131,87.9815,94013.0
2020-11-02 10:55:00,99.29,99.4,99.2,99.4,85851.0,87.9992,88.0967,87.9195,88.0967,85851.0
2020-11-02 11:00:00,99.39,99.61,99.37,99.52,131143.0,88.0878,88.2828,88.0701,88.2031,131143.0
2020-11-02 11:05:00,99.52,99.75,99.52,99.75,139034.0,88.2031,88.4069,88.2031,88.4069,139034.0
2020-11-02 11:10:00,99.77,99.83,99.52,99.69,150176.0,88.4246,88.4778,88.2031,88.3537,150176.0
2020-11-02 11:15:00,99.67,99.84,99.62,99.79,103999.0,88.336,88.4867,88.2917,88.4424,103999.0
2020-11-02 11:20:00,99.79,99.88,99.58,99.87,115090.0,88.4424,88.5221,88.2562,88.5133,115090.0
2020-11-02 11:25:00,99.86,100.19,99.86,100.18,226094.0,88.5044,88.7969,88.5044,88.788,226094.0
2020-11-02 11:30:00,100.2,100.22,100.03,100.19,176267.0,88.8057,88.8235,88.6551,88.7969,176267.0
2020-11-02 11:35:00,100.2,100.2,99.98,100.0,239845.0,88.8057,88.8057,88.6108,88.6285,239845.0
2020-11-02 11:40:00,100.0,100.16,99.92,100.11,135501.0,88.6285,88.7703,88.5576,88.726,135501.0
2020-11-02 11:45:00,100.12,100.12,99.74,99.82,73883.0,88.7348,88.7348,88.398,88.4689,73883.0
2020-11-02 11:50:00,99.82,99.93,99.78,99.83,73316.0,88.4689,88.5664,88.4335,88.4778,73316.0
2020-11-02 11:55:00,99.84,99.96,99.82,99.84,54041.0,88.4867,88.593,88.4689,88.4867,54041.0
2020-11-02 12:00:00,99.83,99.94,99.8,99.87,102931.0,88.4778,88.5753,88.4512,88.5133,102931.0
2020-11-02 12:05:00,99.88,99.91,99.71,99.72,129200.0,88.5221,88.5487,88.3715,88.3803,129200.0
2020-11-02 12:10:00,99.73,99.78,99.58,99.65,156669.0,88.3892,88.4335,88.2562,88.3183,156669.0
2020-11-02 12:15:00,99.66,99.78,99.6,99.62,77746.0,88.3271,88.4335,88.274,88.2917,77746.0
2020-11-02 12:20:00,99.64,99.75,99.55,99.74,94701.0,88.3094,88.4069,88.2297,88.398,94701.0
2020-11-02 12:25:00,99.74,99.87,99.63,99.85,59127.0,88.398,88.5133,88.3006,88.4955,59127.0
2020-11-02 12:30:00,99.84,99.89,99.76,99.83,67019.0,88.4867,88.531,88.4158,88.4778,67019.0
2020-11-02 12:35:00,99.82,99.89,99.6,99.6,96915.0,88.4689,88.531,88.274,88.274,96915.0
2020-11-02 12:40:00,99.58,99.66,99.53,99.6,79329.0,88.2562,88.3271,88.2119,88.274,79329.0
2020-11-02 12:45:00,99.61,99.64,99.33,99.41,90443.0,88.2828,88.3094,88.0347,88.1056,90443.0
2020-11-02 12:50:00,99.41,99.49,99.36,99.48,55210.0,88.1056,88.1765,88.0613,88.1676,55210.0
2020-11-02 12:55:00,99.47,99.67,99.47,99.65,102060.0,88.1587,88.336,88.1587,88.3183,102060.0
2020-11-02 13:00:00,99.65,99.74,99.5,99.56,80239.0,88.3183,88.398,88.1853,88.2385,80239.0
2020-11-02 13:05:00,99.56,99.57,99.36,99.47,78229.0,88.2385,88.2474,88.0613,88.1587,78229.0
2020-11-02 13:10:00,99.47,99.48,99.33,99.41,66105.0,88.1587,88.1676,88.0347,88.1056,66105.0
2020-11-02 13:15:00,99.4,99.4,99.25,99.29,77362.0,88.0967,88.0967,87.9638,87.9992,77362.0
2020-11-02 13:20:00,99.31,99.48,99.22,99.34,103214.0,88.0169,88.1676,87.9372,88.0435,103214.0
2020-11-02 13:25:00,99.34,99.35,99.09,99.19,94396.0,88.0435,88.0524,87.822,87.9106,94396.0
2020-11-02 13:30:00,99.18,99.42,99.14,99.42,69508.0,87.9017,88.1144,87.8663,88.1144,69508.0
2020-11-02 13:35:00,99.41,99.46,99.27,99.36,58585.0,88.1056,88.1499,87.9815,88.0613,58585.0
2020-11-02 13:40:00,99.37,99.46,99.33,99.42,90700.0,88.0701,88.1499,88.0347,88.1144,90700.0
2020-11-02 13:45:00,99.42,99.54,99.39,99.52,68079.0,88.1144,88.2208,88.0878,88.2031,68079.0
2020-11-02 13:50:00,99.49,99.53,99.1,99.19,91037.0,88.1765,88.2119,87.8308,87.9106,91037.0
2020-11-02 13:55:00,99.19,99.35,99.14,99.28,79181.0,87.9106,88.0524,87.8663,87.9904,79181.0
2020-11-02 14:00:00,99.27,99.44,99.17,99.4,67893.0,87.9815,88.1322,87.8929,88.0967,67893.0
2020-11-02 14:05:00,99.41,99.73,99.38,99.58,133199.0,88.1056,88.3892,88.079,88.2562,133199.0
2020-11-02 14:10:00,99.59,99.75,99.48,99.75,116671.0,88.2651,88.4069,88.1676,88.4069,116671.0
2020-11-02 14:15:00,99.74,99.84,99.61,99.71,86829.0,88.398,88.4867,88.2828,88.3715,86829.0
2020-11-02 14:20:00,99.71,100.03,99.64,99.99,127396.0,88.3715,88.6551,88.3094,88.6196,127396.0
2020-11-02 14:25:00,99.98,100.17,99.93,100.16,117252.0,88.6108,88.7791,88.5664,88.7703,117252.0
2020-11-02 14:30:00,100.17,100.37,100.17,100.31,199005.0,88.7791,88.9564,88.7791,88.9032,199005.0
2020-11-02 14:35:00,100.32,100.45,100.31,100.36,112165.0,88.9121,89.0273,88.9032,88.9475,112165.0
2020-11-02 14:40:00,100.36,100.42,100.33,100.38,83237.0,88.9475,89.0007,88.921,88.9653,83237.0
2020-11-02 14:45:00,100.37,100.63,100.35,100.41,151037.0,88.9564,89.1868,88.9387,88.9919,151037.0
2020-11-02 14:50:00,100.42,100.51,100.38,100.39,117165.0,89.0007,89.0805,88.9653,88.9741,117165.0
2020-11-02 14:55:00,100.4,100.45,100.25,100.44,128059.0,88.983,89.0273,88.8501,89.0184,128059.0
2020-11-02 15:00:00,100.44,100.78,100.41,100.61,243595.0,89.0184,89.3198,88.9919,89.1691,243595.0
2020-11-02 15:05:00,100.61,100.63,100.51,100.53,75692.0,89.1691,89.1868,89.0805,89.0982,75692.0
2020-11-02 15:10:00,100.53,100.59,100.41,100.5,81561.0,89.0982,89.1514,88.9919,89.0716,81561.0
2020-11-02 15:15:00,100.52,100.71,100.46,100.7,122511.0,89.0893,89.2577,89.0362,89.2489,122511.0
2020-11-02 15:20:00,100.71,100.8,100.65,100.66,168396.0,89.2577,89.3375,89.2046,89.2134,168396.0
2020-11-02 15:25:00,100.66,100.84,100.58,100.67,178309.0,89.2134,89.373,89.1425,89.2223,178309.0
2020-11-02 15:30:00,100.67,100.88,100.32,100.32,221152.0,89.2223,89.4084,88.9121,88.9121,221152.0
2020-11-02 15:35:00,100.33,100.39,100.05,100.16,250450.0,88.921,88.9741,88.6728,88.7703,250450.0
2020-11-02 15:40:00,100.16,100.22,99.85,99.85,153709.0,88.7703,88.8235,88.4955,88.4955,153709.0
2020-11-02 15:45:00,99.86,100.14,99.76,100.02,251302.0,88.5044,88.7526,88.4158,88.6462,251302.0
2020-11-02 15:50:00,100.03,100.18,99.88,100.16,287661.0,88.6551,88.788,88.5221,88.7703,287661.0
2020-11-02 15:55:00,100.16,100.3,99.87,100.24,746198.0,88.7703,88.8944,88.5133,88.8412,746198.0
2020-11-03 09:30:00,103.02,103.85,102.71,103.0,1285387.0,91.3051,92.0407,91.0303,91.2873,1285387.0
2020-11-03 09:35:00,103.0,103.66,102.8,103.61,527349.0,91.2873,91.8723,91.1101,91.828,527349.0
2020-11-03 09:40:00,103.63,103.67,102.87,103.03,347071.0,91.8457,91.8811,91.1721,91.3139,347071.0
2020-11-03 09:45:00,103.05,103.2,102.69,103.09,244861.0,91.3316,91.4646,91.0126,91.3671,244861.0
2020-11-03 09:50:00,103.08,103.53,102.97,103.52,264089.0,91.3582,91.7571,91.2607,91.7482,264089.0
2020-11-03 09:55:00,103.52,103.91,103.44,103.57,296361.0,91.7482,92.0939,91.6773,91.7925,296361.0
2020-11-03 10:00:00,103.56,103.79,103.29,103.7,206417.0,91.7837,91.9875,91.5444,91.9077,206417.0
2020-11-03 10:05:00,103.7,103.93,103.61,103.67,213837.0,91.9077,92.1116,91.828,91.8811,213837.0
2020-11-03 10:10:00,103.66,103.7,103.32,103.69,171691.0,91.8723,91.9077,91.5709,91.8989,171691.0
2020-11-03 10:15:00,103.72,104.09,103.71,104.08,253799.0,91.9255,92.2534,91.9166,92.2445,253799.0
2020-11-03 10:20:00,104.09,104.23,103.95,104.16,200463.0,92.2534,92.3775,92.1293,92.3154,200463.0
2020-11-03 10:25:00,104.16,104.29,104.02,104.1,229084.0,92.3154,92.4306,92.1913,92.2622,229084.0
2020-11-03 10:30:00,104.1,104.25,103.96,104.23,212885.0,92.2622,92.3952,92.1382,92.3775,212885.0
2020-11-03 10:35:00,104.23,104.65,104.18,104.65,319975.0,92.3775,92.7497,92.3331,92.7497,319975.0
2020-11-03 10:40:00,104.67,104.67,104.11,104.28,255234.0,92.7674,92.7674,92.2711,92.4218,255234.0
2020-11-03 10:45:00,104.27,104.43,104.15,104.26,162890.0,92.4129,92.5547,92.3066,92.4041,162890.0
2020-11-03 10:50:00,104.26,104.35,104.04,104.15,182629.0,92.4041,92.4838,92.2091,92.3066,182629.0
2020-11-03 10:55:00,104.18,104.25,104.1,104.18,110121.0,92.3331,92.3952,92.2622,92.3331,110121.0
2020-11-03 11:00:00,104.19,104.37,103.99,104.3,149929.0,92.342,92.5015,92.1648,92.4395,149929.0
2020-11-03 11:05:00,104.31,104.42,104.14,104.34,140497.0,92.4484,92.5459,92.2977,92.475,140497.0
2020-11-03 11:10:00,104.32,104.47,104.28,104.46,224053.0,92.4572,92.5902,92.4218,92.5813,224053.0
2020-11-03 11:15:00,104.47,104.68,104.45,104.64,255131.0,92.5902,92.7763,92.5724,92.7408,255131.0
2020-11-03 11:20:00,104.63,104.74,104.42,104.43,193838.0,92.732,92.8295,92.5459,92.5547,193838.0
2020-11-03 11:25:00,104.44,104.55,104.11,104.13,153897.0,92.5636,92.6611,92.2711,92.2888,153897.0
2020-11-03 11:30:00,104.16,104.17,104.0,104.12,151048.0,92.3154,92.3243,92.1736,92.28,151048.0
2020-11-03 11:35:00,104.1,104.31,104.1,104.29,105652.0,92.2622,92.4484,92.2622,92.4306,105652.0
2020-11-03 11:40:00,104.28,104.32,104.07,104.16,99020.0,92.4218,92.4572,92.2357,92.3154,99020.0
2020-11-03 11:45:00,104.16,104.19,104.0,104.16,81263.0,92.3154,92.342,92.1736,92.3154,81263.0
2020-11-03 11:50:00,104.17,104.27,103.92,103.93,136014.0,92.3243,92.4129,92.1027,92.1116,136014.0
2020-11-03 11:55:00,103.94,104.14,103.92,103.93,119690.0,92.1204,92.2977,92.1027,92.1116,119690.0
2020-11-03 12:00:00,103.93,104.04,103.79,103.85,86332.0,92.1116,92.2091,91.9875,92.0407,86332.0
2020-11-03 12:05:00,103.83,103.98,103.79,103.97,99908.0,92.0229,92.1559,91.9875,92.147,99908.0
2020-11-03 12:10:00,103.97,104.0,103.87,103.91,102186.0,92.147,92.1736,92.0584,92.0939,102186.0
2020-11-03 12:15:00,103.91,103.93,103.63,103.67,155490.0,92.0939,92.1116,91.8457,91.8811,155490.0
2020-11-03 12:20:00,103.68,103.76,103.56,103.62,140421.0,91.89,91.9609,91.7837,91.8368,140421.0
2020-11-03 12:25:00,103.62,103.74,103.52,103.6,114540.0,91.8368,91.9432,91.7482,91.8191,114540.0
2020-11-03 12:30:00,103.59,103.75,103.54,103.65,106896.0,91.8102,91.952,91.7659,91.8634,106896.0
2020-11-03 12:35:00,103.66,103.66,103.53,103.56,65322.0,91.8723,91.8723,91.7571,91.7837,65322.0
2020-11-03 12:40:00,103.55,103.61,103.33,103.41,112285.0,91.7748,91.828,91.5798,91.6507,112285.0
2020-11-03 12:45:00,103.42,103.5,103.39,103.46,77976.0,91.6596,91.7305,91.633,91.695,77976.0
2020-11-03 12:50:00,103.45,103.47,103.28,103.29,111176.0,91.6862,91.7039,91.5355,91.5444,111176.0
2020-11-03 12:55:00,103.29,103.35,103.14,103.25,128691.0,91.5444,91.5975,91.4114,91.5089,128691.0
2020-11-03 13:00:00,103.25,103.43,103.21,103.4,128142.0,91.5089,91.6684,91.4735,91.6418,128142.0
2020-11-03 13:05:00,103.4,103.45,103.33,103.41,47081.0,91.6418,91.6862,91.5798,91.6507,47081.0
2020-11-03 13:10:00,103.41,103.48,103.29,103.41,73017.0,91.6507,91.7128,91.5444,91.6507,73017.0
2020-11-03 13:15:00,103.4,103.52,103.36,103.45,67419.0,91.6418,91.7482,91.6064,91.6862,67419.0
2020-11-03 13:20:00,103.42,103.46,103.34,103.43,59891.0,91.6596,91.695,91.5887,91.6684,59891.0
2020-11-03 13:25:00,103.42,103.43,103.29,103.33,60737.0,91.6596,91.6684,91.5444,91.5798,60737.0
2020-11-03 13:30:00,103.35,103.42,103.31,103.33,71906.0,91.5975,91.6596,91.5621,91.5798,71906.0
2020-11-03 13:35:00,103.33,103.42,103.25,103.32,107647.0,91.5798,91.6596,91.5089,91.5709,107647.0
2020-11-03 13:40:00,103.3,103.3,103.13,103.25,109043.0,91.5532,91.5532,91.4026,91.5089,109043.0
2020-11-03 13:45:00,103.23,103.32,103.01,103.02,109897.0,91.4912,91.5709,91.2962,91.3051,109897.0
2020-11-03 13:50:00,103.03,103.22,103.03,103.13,86451.0,91.3139,91.4823,91.3139,91.4026,86451.0
2020-11-03 13:55:00,103.13,103.18,103.03,103.1,73802.0,91.4026,91.4469,91.3139,91.376,73802.0
2020-11-03 14:00:00,103.09,103.28,103.02,103.26,107584.0,91.3671,91.5355,91.3051,91.5178,107584.0
2020-11-03 14:05:00,103.27,103.35,103.22,103.34,106140.0,91.5266,91.5975,91.4823,91.5887,106140.0
2020-11-03 14:10:00,103.34,103.61,103.34,103.57,152692.0,91.5887,91.828,91.5887,91.7925,152692.0
2020-11-03 14:15:00,103.58,103.7,103.48,103.58,146456.0,91.8014,91.9077,91.7128,91.8014,146456.0
2020-11-03 14:20:00,103.6,103.63,103.48,103.5,103000.0,91.8191,91.8457,91.7128,91.7305,103000.0
2020-11-03 14:25:00,103.5,103.62,103.45,103.57,115763.0,91.7305,91.8368,91.6862,91.7925,115763.0
2020-11-03 14:30:00,103.57,103.79,103.53,103.77,126331.0,91.7925,91.9875,91.7571,91.9698,126331.0
2020-11-03 14:35:00,103.77,103.8,103.67,103.73,83995.0,91.9698,91.9964,91.8811,91.9343,83995.0
2020-11-03 14:40:00,103.73,103.79,103.7,103.75,94443.0,91.9343,91.9875,91.9077,91.952,94443.0
2020-11-03 14:45:00,103.75,103.93,103.71,103.91,106252.0,91.952,92.1116,91.9166,92.0939,106252.0
2020-11-03 14:50:00,103.9,103.91,103.76,103.81,90463.0,92.085,92.0939,91.9609,92.0052,90463.0
2020-11-03 14:55:00,103.81,103.83,103.69,103.79,73980.0,92.0052,92.0229,91.8989,91.9875,73980.0
2020-11-03 15:00:00,103.8,103.82,103.59,103.65,96787.0,91.9964,92.0141,91.8102,91.8634,96787.0
2020-11-03 15:05:00,103.63,103.66,103.48,103.59,95549.0,91.8457,91.8723,91.7128,91.8102,95549.0
2020-11-03 15:10:00,103.58,103.71,103.56,103.61,110880.0,91.8014,91.9166,91.7837,91.828,110880.0
2020-11-03 15:15:00,103.61,103.72,103.59,103.69,89155.0,91.828,91.9255,91.8102,91.8989,89155.0
2020-11-03 15:20:00,103.69,103.72,103.29,103.37,165438.0,91.8989,91.9255,91.5444,91.6153,165438.0
2020-11-03 15:25:00,103.38,103.59,103.35,103.48,126447.0,91.6241,91.8102,91.5975,91.7128,126447.0
2020-11-03 15:30:00,103.49,103.78,103.47,103.74,132020.0,91.7216,91.9786,91.7039,91.9432,132020.0
2020-11-03 15:35:00,103.74,103.82,103.61,103.76,123829.0,91.9432,92.0141,91.828,91.9609,123829.0
2020-11-03 15:40:00,103.74,104.03,103.74,103.8,206402.0,91.9432,92.2002,91.9432,91.9964,206402.0
2020-11-03 15:45:00,103.79,103.98,103.79,103.96,217246.0,91.9875,92.1559,91.9875,92.1382,217246.0
2020-11-03 15:50:00,103.95,104.14,103.82,104.12,292607.0,92.1293,92.2977,92.0141,92.28,292607.0
2020-11-03 15:55:00,104.11,104.11,103.33,103.38,797594.0,92.2711,92.2711,91.5798,91.6241,797594.0
2020-11-04 09:30:00,101.0,101.1,99.25,99.37,1137849.0,89.5148,89.6034,87.9638,88.0701,1137849.0
2020-11-04 09:35:00,99.34,99.65,98.93,99.57,773961.0,88.0435,88.3183,87.6802,88.2474,773961.0
2020-11-04 09:40:00,99.57,100.26,99.45,100.12,593097.0,88.2474,88.8589,88.141,88.7348,593097.0
2020-11-04 09:45:00,100.11,101.24,100.03,101.07,358493.0,88.726,89.7275,88.6551,89.5768,358493.0
2020-11-04 09:50:00,101.08,101.22,100.26,100.38,441287.0,89.5857,89.7097,88.8589,88.9653,441287.0
2020-11-04 09:55:00,100.39,100.61,100.21,100.58,226180.0,88.9741,89.1691,88.8146,89.1425,226180.0
2020-11-04 10:00:00,100.57,101.03,100.28,101.0,282245.0,89.1337,89.5414,88.8766,89.5148,282245.0
2020-11-04 10:05:00,101.0,101.42,100.89,101.36,242222.0,89.5148,89.887,89.4173,89.8338,242222.0
2020-11-04 10:10:00,101.39,101.42,101.05,101.12,160346.0,89.8604,89.887,89.5591,89.6211,160346.0
2020-11-04 10:15:00,101.13,101.86,101.03,101.71,255746.0,89.63,90.277,89.5414,90.144,255746.0
2020-11-04 10:20:00,101.71,102.07,101.47,101.47,263759.0,90.144,90.4631,89.9313,89.9313,263759.0
2020-11-04 10:25:00,101.49,101.53,100.75,101.13,270350.0,89.949,89.9845,89.2932,89.63,270350.0
2020-11-04 10:30:00,101.14,101.45,100.95,101.04,158490.0,89.6388,89.9136,89.4704,89.5502,158490.0
2020-11-04 10:35:00,101.05,101.07,100.68,100.88,224641.0,89.5591,89.5768,89.2312,89.4084,224641.0
2020-11-04 10:40:00,100.9,100.99,100.68,100.91,132023.0,89.4261,89.5059,89.2312,89.435,132023.0
2020-11-04 10:45:00,100.9,101.12,100.88,100.95,159732.0,89.4261,89.6211,89.4084,89.4704,159732.0
2020-11-04 10:50:00,100.95,101.09,100.89,101.06,109053.0,89.4704,89.5945,89.4173,89.5679,109053.0
2020-11-04 10:55:00,101.04,101.63,100.95,101.63,191853.0,89.5502,90.0731,89.4704,90.0731,191853.0
2020-11-04 11:00:00,101.63,101.9,101.39,101.86,188590.0,90.0731,90.3124,89.8604,90.277,188590.0
2020-11-04 11:05:00,101.86,101.89,101.65,101.76,232697.0,90.277,90.3036,90.0908,90.1883,232697.0
2020-11-04 11:10:00,101.75,101.77,101.3,101.3,166512.0,90.1795,90.1972,89.7806,89.7806,166512.0
2020-11-04 11:15:00,101.31,101.58,101.22,101.33,150800.0,89.7895,90.0288,89.7097,89.8072,150800.0
2020-11-04 11:20:00,101.32,101.34,101.1,101.24,168159.0,89.7984,89.8161,89.6034,89.7275,168159.0
2020-11-04 11:25:00,101.24,101.41,101.06,101.11,120453.0,89.7275,89.8781,89.5679,89.6123,120453.0
2020-11-04 11:30:00,101.1,101.28,101.02,101.24,136513.0,89.6034,89.7629,89.5325,89.7275,136513.0
2020-11-04 11:35:00,101.25,101.46,101.23,101.36,121757.0,89.7363,89.9225,89.7186,89.8338,121757.0
2020-11-04 11:40:00,101.35,101.39,101.16,101.26,121285.0,89.825,89.8604,89.6566,89.7452,121285.0
2020-11-04 11:45:00,101.27,101.34,100.86,100.88,146744.0,89.7541,89.8161,89.3907,89.4084,146744.0
2020-11-04 11:50:00,100.89,101.04,100.77,101.01,128964.0,89.4173,89.5502,89.3109,89.5236,128964.0
2020-11-04 11:55:00,100.99,101.38,100.93,101.22,135614.0,89.5059,89.8516,89.4527,89.7097,135614.0
2020-11-04 12:00:00,101.18,101.58,101.17,101.53,112950.0,89.6743,90.0288,89.6654,89.9845,112950.0
2020-11-04 12:05:00,101.53,101.63,101.31,101.34,99350.0,89.9845,90.0731,89.7895,89.8161,99350.0
2020-11-04 12:10:00,101.35,101.49,101.31,101.33,66746.0,89.825,89.949,89.7895,89.8072,66746.0
2020-11-04 12:15:00,101.33,101.49,101.31,101.42,81413.0,89.8072,89.949,89.7895,89.887,81413.0
2020-11-04 12:20:00,101.42,101.73,101.4,101.7,129561.0,89.887,90.1618,89.8693,90.1352,129561.0
2020-11-04 12:25:00,101.68,101.73,101.27,101.27,97753.0,90.1174,90.1618,89.7541,89.7541,97753.0
2020-11-04 12:30:00,101.27,101.48,101.27,101.43,72159.0,89.7541,89.9402,89.7541,89.8959,72159.0
2020-11-04 12:35:00,101.44,101.53,101.35,101.38,87978.0,89.9047,89.9845,89.825,89.8516,87978.0
2020-11-04 12:40:00,101.4,101.55,101.21,101.28,100390.0,89.8693,90.0022,89.7009,89.7629,100390.0
2020-11-04 12:45:00,101.29,101.37,101.16,101.36,82278.0,89.7718,89.8427,89.6566,89.8338,82278.0
2020-11-04 12:50:00,101.37,101.38,101.25,101.3,73849.0,89.8427,89.8516,89.7363,89.7806,73849.0
2020-11-04 12:55:00,101.3,101.46,101.3,101.4,79737.0,89.7806,89.9225,89.7806,89.8693,79737.0
2020-11-04 13:00:00,101.39,101.5,101.34,101.41,72092.0,89.8604,89.9579,89.8161,89.8781,72092.0
2020-11-04 13:05:00,101.42,101.6,101.4,101.48,81642.0,89.887,90.0465,89.8693,89.9402,81642.0
2020-11-04 13:10:00,101.47,101.7,101.45,101.58,123168.0,89.9313,90.1352,89.9136,90.0288,123168.0
2020-11-04 13:15:00,101.56,101.61,101.32,101.33,118400.0,90.0111,90.0554,89.7984,89.8072,118400.0
2020-11-04 13:20:00,101.34,101.41,101.24,101.4,66421.0,89.8161,89.8781,89.7275,89.8693,66421.0
2020-11-04 13:25:00,101.4,101.51,101.34,101.4,63196.0,89.8693,89.9668,89.8161,89.8693,63196.0
2020-11-04 13:30:00,101.41,101.72,101.4,101.72,100066.0,89.8781,90.1529,89.8693,90.1529,100066.0
2020-11-04 13:35:00,101.72,101.8,101.59,101.59,90134.0,90.1529,90.2238,90.0377,90.0377,90134.0
2020-11-04 13:40:00,101.59,101.61,101.16,101.28,137207.0,90.0377,90.0554,89.6566,89.7629,137207.0
2020-11-04 13:45:00,101.29,101.3,101.03,101.14,121457.0,89.7718,89.7806,89.5414,89.6388,121457.0
2020-11-04 13:50:00,101.15,101.26,101.04,101.07,79029.0,89.6477,89.7452,89.5502,89.5768,79029.0
2020-11-04 13:55:00,101.08,101.08,100.89,100.95,76143.0,89.5857,89.5857,89.4173,89.4704,76143.0
2020-11-04 14:00:00,100.96,101.18,100.87,100.9,84377.0,89.4793,89.6743,89.3995,89.4261,84377.0
2020-11-04 14:05:00,100.91,101.01,100.85,100.96,57385.0,89.435,89.5236,89.3818,89.4793,57385.0
2020-11-04 14:10:00,100.96,100.97,100.85,100.91,65290.0,89.4793,89.4882,89.3818,89.435,65290.0
2020-11-04 14:15:00,100.92,101.07,100.78,101.03,121112.0,89.4439,89.5768,89.3198,89.5414,121112.0
2020-11-04 14:20:00,101.03,101.21,101.03,101.09,85771.0,89.5414,89.7009,89.5414,89.5945,85771.0
2020-11-04 14:25:00,101.09,101.28,101.02,101.15,88743.0,89.5945,89.7629,89.5325,89.6477,88743.0
2020-11-04 14:30:00,101.16,101.25,101.08,101.11,110176.0,89.6566,89.7363,89.5857,89.6123,110176.0
2020-11-04 14:35:00,101.12,101.23,100.97,101.07,75474.0,89.6211,89.7186,89.4882,89.5768,75474.0
2020-11-04 14:40:00,101.07,101.11,100.85,100.97,109943.0,89.5768,89.6123,89.3818,89.4882,109943.0
2020-11-04 14:45:00,100.97,101.0,100.79,100.82,100252.0,89.4882,89.5148,89.3286,89.3552,100252.0
2020-11-04 14:50:00,100.8,101.08,100.8,100.94,73663.0,89.3375,89.5857,89.3375,89.4616,73663.0
2020-11-04 14:55:00,100.95,101.02,100.8,100.91,76653.0,89.4704,89.5325,89.3375,89.435,76653.0
2020-11-04 15:00:00,100.93,101.01,100.66,100.68,103274.0,89.4527,89.5236,89.2134,89.2312,103274.0
2020-11-04 15:05:00,100.67,100.85,100.52,100.6,189735.0,89.2223,89.3818,89.0893,89.1603,189735.0
2020-11-04 15:10:00,100.59,100.7,100.49,100.66,116187.0,89.1514,89.2489,89.0628,89.2134,116187.0
2020-11-04 15:15:00,100.66,100.7,100.58,100.65,105650.0,89.2134,89.2489,89.1425,89.2046,105650.0
2020-11-04 15:20:00,100.65,100.71,100.52,100.54,145535.0,89.2046,89.2577,89.0893,89.1071,145535.0
2020-11-04 15:25:00,100.54,100.67,100.43,100.5,119104.0,89.1071,89.2223,89.0096,89.0716,119104.0
2020-11-04 15:30:00,100.52,100.75,100.45,100.73,268115.0,89.0893,89.2932,89.0273,89.2755,268115.0
2020-11-04 15:35:00,100.73,100.74,100.41,100.47,138759.0,89.2755,89.2843,88.9919,89.045,138759.0
2020-11-04 15:40:00,100.45,100.65,100.42,100.61,205708.0,89.0273,89.2046,89.0007,89.1691,205708.0
2020-11-04 15:45:00,100.6,100.71,100.41,100.53,195647.0,89.1603,89.2577,88.9919,89.0982,195647.0
2020-11-04 15:50:00,100.54,100.68,100.39,100.66,328276.0,89.1071,89.2312,88.9741,89.2134,328276.0
2020-11-04 15:55:00,100.65,100.65,100.18,100.22,754068.0,89.2046,89.2046,88.788,88.8235,754068.0
2020-11-05 09:30:00,101.06,102.41,101.0,102.28,691925.0,89.5679,90.7644,89.5148,90.6492,691925.0
2020-11-05 09:35:00,102.28,102.48,102.08,102.22,212631.0,90.6492,90.8265,90.472,90.596,212631.0
2020-11-05 09:40:00,102.22,102.44,101.99,102.44,278733.0,90.596,90.791,90.3922,90.791,278733.0
2020-11-05 09:45:00,102.45,102.84,102.37,102.66,226217.0,90.7999,91.1455,90.729,90.986,226217.0
2020-11-05 09:50:00,102.66,102.75,102.35,102.72,181065.0,90.986,91.0658,90.7112,91.0392,181065.0
2020-11-05 09:55:00,102.72,102.8,102.27,102.36,161895.0,91.0392,91.1101,90.6403,90.7201,161895.0
2020-11-05 10:00:00,102.35,102.77,102.35,102.76,155060.0,90.7112,91.0835,90.7112,91.0746,155060.0
2020-11-05 10:05:00,102.75,102.92,102.63,102.8,193391.0,91.0658,91.2164,90.9594,91.1101,193391.0
2020-11-05 10:10:00,102.78,103.25,102.78,103.23,189098.0,91.0924,91.5089,91.0924,91.4912,189098.0
2020-11-05 10:15:00,103.23,103.53,102.98,103.45,415640.0,91.4912,91.7571,91.2696,91.6862,415640.0
2020-11-05 10:20:00,103.45,104.06,103.38,103.99,316574.0,91.6862,92.2268,91.6241,92.1648,316574.0
2020-11-05 10:25:00,103.99,104.02,103.61,103.62,295251.0,92.1648,92.1913,91.828,91.8368,295251.0
2020-11-05 10:30:00,103.61,103.75,103.3,103.39,145072.0,91.828,91.952,91.5532,91.633,145072.0
2020-11-05 10:35:00,103.41,103.58,103.28,103.48,123873.0,91.6507,91.8014,91.5355,91.7128,123873.0
2020-11-05 10:40:00,103.47,103.61,103.35,103.53,113353.0,91.7039,91.828,91.5975,91.7571,113353.0
2020-11-05 10:45:00,103.54,103.89,103.54,103.66,130346.0,91.7659,92.0761,91.7659,91.8723,130346.0
2020-11-05 10:50:00,103.64,103.78,103.61,103.78,105266.0,91.8546,91.9786,91.828,91.9786,105266.0
2020-11-05 10:55:00,103.78,104.08,103.74,104.02,168771.0,91.9786,92.2445,91.9432,92.1913,168771.0
2020-11-05 11:00:00,104.02,104.1,103.88,103.98,153517.0,92.1913,92.2622,92.0673,92.1559,153517.0
2020-11-05 11:05:00,103.98,104.1,103.89,104.07,147176.0,92.1559,92.2622,92.0761,92.2357,147176.0
2020-11-05 11:10:00,104.06,104.17,103.91,104.17,172167.0,92.2268,92.3243,92.0939,92.3243,172167.0
2020-11-05 11:15:00,104.15,104.41,104.15,104.39,188574.0,92.3066,92.537,92.3066,92.5193,188574.0
2020-11-05 11:20:00,104.38,104.38,104.07,104.11,100269.0,92.5104,92.5104,92.2357,92.2711,100269.0
2020-11-05 11:25:00,104.1,104.2,104.06,104.1,120792.0,92.2622,92.3509,92.2268,92.2622,120792.0
2020-11-05 11:30:00,104.11,104.38,104.09,104.33,175963.0,92.2711,92.5104,92.2534,92.4661,175963.0
2020-11-05 11:35:00,104.34,104.34,104.18,104.33,113053.0,92.475,92.475,92.3331,92.4661,113053.0
2020-11-05 11:40:00,104.31,104.49,104.26,104.42,382092.0,92.4484,92.6079,92.4041,92.5459,382092.0
2020-11-05 11:45:00,104.43,104.62,104.43,104.52,124001.0,92.5547,92.7231,92.5547,92.6345,124001.0
2020-11-05 11:50:00,104.51,104.57,104.33,104.54,92410.0,92.6256,92.6788,92.4661,92.6522,92410.0
2020-11-05 11:55:00,104.55,104.65,104.5,104.61,114697.0,92.6611,92.7497,92.6168,92.7143,114697.0
2020-11-05 12:00:00,104.62,104.7,104.55,104.64,124639.0,92.7231,92.794,92.6611,92.7408,124639.0
2020-11-05 12:05:00,104.63,104.65,104.35,104.48,156033.0,92.732,92.7497,92.4838,92.599,156033.0
2020-11-05 12:10:00,104.49,104.6,104.43,104.55,142436.0,92.6079,92.7054,92.5547,92.6611,142436.0
2020-11-05 12:15:00,104.56,104.58,104.23,104.26,146229.0,92.6699,92.6877,92.3775,92.4041,146229.0
2020-11-05 12:20:00,104.27,104.37,104.17,104.25,235934.0,92.4129,92.5015,92.3243,92.3952,235934.0
2020-11-05 12:25:00,104.24,104.3,104.12,104.13,94452.0,92.3863,92.4395,92.28,92.2888,94452.0
2020-11-05 12:30:00,104.14,104.2,104.02,104.09,118768.0,92.2977,92.3509,92.1913,92.2534,118768.0
2020-11-05 12:35:00,104.09,104.32,104.07,104.29,107829.0,92.2534,92.4572,92.2357,92.4306,107829.0
2020-11-05 12:40:00,104.28,104.37,104.18,104.35,86586.0,92.4218,92.5015,92.3331,92.4838,86586.0
2020-11-05 12:45:00,104.34,104.43,104.24,104.24,107286.0,92.475,92.5547,92.3863,92.3863,107286.0
2020-11-05 12:50:00,104.25,104.34,104.19,104.27,87086.0,92.3952,92.475,92.342,92.4129,87086.0
2020-11-05 12:55:00,104.28,104.47,104.23,104.46,112028.0,92.4218,92.5902,92.3775,92.5813,112028.0
2020-11-05 13:00:00,104.47,104.69,104.46,104.64,155642.0,92.5902,92.7852,92.5813,92.7408,155642.0
2020-11-05 13:05:00,104.64,104.78,104.58,104.73,113040.0,92.7408,92.8649,92.6877,92.8206,113040.0
2020-11-05 13:10:00,104.73,104.83,104.72,104.73,114382.0,92.8206,92.9092,92.8117,92.8206,114382.0
2020-11-05 13:15:00,104.74,104.77,104.57,104.7,122199.0,92.8295,92.8561,92.6788,92.794,122199.0
2020-11-05 13:20:00,104.71,104.73,104.65,104.67,66992.0,92.8029,92.8206,92.7497,92.7674,66992.0
2020-11-05 13:25:00,104.69,104.73,104.61,104.65,81431.0,92.7852,92.8206,92.7143,92.7497,81431.0
2020-11-05 13:30:00,104.66,104.85,104.66,104.83,163494.0,92.7586,92.927,92.7586,92.9092,163494.0
2020-11-05 13:35:00,104.82,104.93,104.77,104.89,136876.0,92.9004,92.9979,92.8561,92.9624,136876.0
2020-11-05 13:40:00,104.88,105.04,104.87,105.03,245343.0,92.9535,93.0954,92.9447,93.0865,245343.0
2020-11-05 13:45:00,105.03,105.04,104.77,104.79,146053.0,93.0865,93.0954,92.8561,92.8738,146053.0
2020-11-05 13:50:00,104.79,104.87,104.6,104.85,126571.0,92.8738,92.9447,92.7054,92.927,126571.0
2020-11-05 13:55:00,104.85,104.97,104.84,104.97,111423.0,92.927,93.0333,92.9181,93.0333,111423.0
2020-11-05 14:00:00,104.97,105.08,104.91,105.02,172744.0,93.0333,93.1308,92.9801,93.0776,172744.0
2020-11-05 14:05:00,105.04,105.1,104.91,104.97,140865.0,93.0954,93.1485,92.9801,93.0333,140865.0
2020-11-05 14:10:00,104.99,105.07,104.82,104.83,222037.0,93.051,93.1219,92.9004,92.9092,222037.0
2020-11-05 14:15:00,104.84,104.87,104.74,104.78,105535.0,92.9181,92.9447,92.8295,92.8649,105535.0
2020-11-05 14:20:00,104.78,104.95,104.72,104.91,101677.0,92.8649,93.0156,92.8117,92.9801,101677.0
2020-11-05 14:25:00,104.9,104.93,104.78,104.8,100372.0,92.9713,92.9979,92.8649,92.8826,100372.0
2020-11-05 14:30:00,104.8,105.04,104.79,104.92,166845.0,92.8826,93.0954,92.8738,92.989,166845.0
2020-11-05 14:35:00,104.92,104.93,104.62,104.75,155316.0,92.989,92.9979,92.7231,92.8383,155316.0
2020-11-05 14:40:00,104.75,104.89,104.7,104.85,161076.0,92.8383,92.9624,92.794,92.927,161076.0
2020-11-05 14:45:00,104.85,104.92,104.75,104.88,86599.0,92.927,92.989,92.8383,92.9535,86599.0
2020-11-05 14:50:00,104.87,104.89,104.65,104.74,88129.0,92.9447,92.9624,92.7497,92.8295,88129.0
2020-11-05 14:55:00,104.74,104.8,104.56,104.76,138832.0,92.8295,92.8826,92.6699,92.8472,138832.0
2020-11-05 15:00:00,104.76,104.85,104.68,104.71,97940.0,92.8472,92.927,92.7763,92.8029,97940.0
2020-11-05 15:05:00,104.72,104.74,104.44,104.51,89620.0,92.8117,92.8295,92.5636,92.6256,89620.0
2020-11-05 15:10:00,104.52,104.66,104.35,104.43,119776.0,92.6345,92.7586,92.4838,92.5547,119776.0
2020-11-05 15:15:00,104.43,104.57,104.32,104.46,141928.0,92.5547,92.6788,92.4572,92.5813,141928.0
2020-11-05 15:20:00,104.44,104.62,104.43,104.61,100465.0,92.5636,92.7231,92.5547,92.7143,100465.0
2020-11-05 15:25:00,104.62,104.63,104.48,104.56,122087.0,92.7231,92.732,92.599,92.6699,122087.0
2020-11-05 15:30:00,104.56,104.64,104.26,104.33,169147.0,92.6699,92.7408,92.4041,92.4661,169147.0
2020-11-05 15:35:00,104.32,104.39,104.21,104.23,171608.0,92.4572,92.5193,92.3597,92.3775,171608.0
2020-11-05 15:40:00,104.23,104.46,104.23,104.31,196290.0,92.3775,92.5813,92.3775,92.4484,196290.0
2020-11-05 15:45:00,104.3,104.45,104.23,104.43,258048.0,92.4395,92.5724,92.3775,92.5547,258048.0
2020-11-05 15:50:00,104.43,104.8,104.39,104.73,348255.0,92.5547,92.8826,92.5193,92.8206,348255.0
2020-11-05 15:55:00,104.72,104.72,104.31,104.35,895474.0,92.8117,92.8117,92.4484,92.4838,895474.0
2020-11-06 09:30:00,105.03,105.1,104.16,104.55,453053.0,93.0865,93.1485,92.3154,92.6611,453053.0
2020-11-06 09:35:00,104.54,104.79,104.38,104.44,182736.0,92.6522,92.8738,92.5104,92.5636,182736.0
2020-11-06 09:40:00,104.44,104.63,104.15,104.15,161823.0,92.5636,92.732,92.3066,92.3066,161823.0
2020-11-06 09:45:00,104.16,104.36,103.86,103.9,226904.0,92.3154,92.4927,92.0495,92.085,226904.0
2020-11-06 09:50:00,103.91,104.1,103.65,104.05,176304.0,92.0939,92.2622,91.8634,92.2179,176304.0
2020-11-06 09:55:00,104.03,104.35,103.9,104.11,189646.0,92.2002,92.4838,92.085,92.2711,189646.0
2020-11-06 10:00:00,104.07,104.36,103.99,104.01,133095.0,92.2357,92.4927,92.1648,92.1825,133095.0
2020-11-06 10:05:00,104.01,104.26,103.92,104.23,168281.0,92.1825,92.4041,92.1027,92.3775,168281.0
2020-11-06 10:10:00,104.21,104.36,104.01,104.18,165083.0,92.3597,92.4927,92.1825,92.3331,165083.0
2020-11-06 10:15:00,104.18,104.2,103.91,104.0,92023.0,92.3331,92.3509,92.0939,92.1736,92023.0
2020-11-06 10:20:00,103.98,104.01,103.87,103.99,115873.0,92.1559,92.1825,92.0584,92.1648,115873.0
2020-11-06 10:25:00,104.0,104.0,103.68,103.73,111356.0,92.1736,92.1736,91.89,91.9343,111356.0
2020-11-06 10:30:00,103.72,103.92,103.72,103.84,81827.0,91.9255,92.1027,91.9255,92.0318,81827.0
2020-11-06 10:35:00,103.84,104.0,103.8,103.86,121097.0,92.0318,92.1736,91.9964,92.0495,121097.0
2020-11-06 10:40:00,103.86,104.01,103.85,103.91,133067.0,92.0495,92.1825,92.0407,92.0939,133067.0
2020-11-06 10:45:00,103.92,104.12,103.88,104.09,121310.0,92.1027,92.28,92.0673,92.2534,121310.0
2020-11-06 10:50:00,104.07,104.38,104.06,104.38,115428.0,92.2357,92.5104,92.2268,92.5104,115428.0
2020-11-06 10:55:00,104.37,104.43,103.72,103.9,207763.0,92.5015,92.5547,91.9255,92.085,207763.0
2020-11-06 11:00:00,103.92,104.3,103.82,104.21,169115.0,92.1027,92.4395,92.0141,92.3597,169115.0
2020-11-06 11:05:00,104.2,104.32,104.15,104.28,103997.0,92.3509,92.4572,92.3066,92.4218,103997.0
2020-11-06 11:10:00,104.28,104.28,104.03,104.08,135459.0,92.4218,92.4218,92.2002,92.2445,135459.0
2020-11-06 11:15:00,104.1,104.1,103.85,103.93,97668.0,92.2622,92.2622,92.0407,92.1116,97668.0
2020-11-06 11:20:00,103.92,103.95,103.74,103.82,129732.0,92.1027,92.1293,91.9432,92.0141,129732.0
2020-11-06 11:25:00,103.83,103.93,103.72,103.91,86083.0,92.0229,92.1116,91.9255,92.0939,86083.0
2020-11-06 11:30:00,103.91,104.0,103.77,103.88,90791.0,92.0939,92.1736,91.9698,92.0673,90791.0
2020-11-06 11:35:00,103.87,104.06,103.87,103.96,54693.0,92.0584,92.2268,92.0584,92.1382,54693.0
2020-11-06 11:40:00,103.96,103.98,103.83,103.92,49655.0,92.1382,92.1559,92.0229,92.1027,49655.0
2020-11-06 11:45:00,103.91,104.02,103.86,104.01,59641.0,92.0939,92.1913,92.0495,92.1825,59641.0
2020-11-06 11:50:00,103.99,104.19,103.97,104.0,100600.0,92.1648,92.342,92.147,92.1736,100600.0
2020-11-06 11:55:00,103.99,103.99,103.83,103.94,107149.0,92.1648,92.1648,92.0229,92.1204,107149.0
2020-11-06 12:00:00,103.96,104.0,103.77,103.77,68091.0,92.1382,92.1736,91.9698,91.9698,68091.0
2020-11-06 12:05:00,103.77,103.89,103.71,103.77,79461.0,91.9698,92.0761,91.9166,91.9698,79461.0
2020-11-06 12:10:00,103.77,103.79,103.64,103.77,55820.0,91.9698,91.9875,91.8546,91.9698,55820.0
2020-11-06 12:15:00,103.77,103.8,103.71,103.78,69722.0,91.9698,91.9964,91.9166,91.9786,69722.0
2020-11-06 12:20:00,103.78,103.9,103.65,103.72,61812.0,91.9786,92.085,91.8634,91.9255,61812.0
2020-11-06 12:25:00,103.69,103.76,103.57,103.62,87287.0,91.8989,91.9609,91.7925,91.8368,87287.0
2020-11-06 12:30:00,103.63,103.7,103.54,103.6,55421.0,91.8457,91.9077,91.7659,91.8191,55421.0
2020-11-06 12:35:00,103.59,103.61,103.48,103.53,55894.0,91.8102,91.828,91.7128,91.7571,55894.0
2020-11-06 12:40:00,103.52,103.65,103.51,103.65,60469.0,91.7482,91.8634,91.7393,91.8634,60469.0
2020-11-06 12:45:00,103.64,103.69,103.48,103.48,85346.0,91.8546,91.8989,91.7128,91.7128,85346.0
2020-11-06 12:50:00,103.47,103.49,103.21,103.23,150182.0,91.7039,91.7216,91.4735,91.4912,150182.0
2020-11-06 12:55:00,103.22,103.31,103.08,103.16,83552.0,91.4823,91.5621,91.3582,91.4291,83552.0
2020-11-06 13:00:00,103.17,103.26,103.05,103.06,82318.0,91.438,91.5178,91.3316,91.3405,82318.0
2020-11-06 13:05:00,103.06,103.09,102.95,103.01,100223.0,91.3405,91.3671,91.243,91.2962,100223.0
2020-11-06 13:10:00,103.0,103.11,102.97,103.01,82716.0,91.2873,91.3848,91.2607,91.2962,82716.0
2020-11-06 13:15:00,103.0,103.32,102.97,103.31,92030.0,91.2873,91.5709,91.2607,91.5621,92030.0
2020-11-06 13:20:00,103.31,103.33,103.2,103.25,42262.0,91.5621,91.5798,91.4646,91.5089,42262.0
2020-11-06 13:25:00,103.25,103.4,103.24,103.26,61529.0,91.5089,91.6418,91.5,91.5178,61529.0
2020-11-06 13:30:00,103.25,103.3,103.19,103.3,61457.0,91.5089,91.5532,91.4557,91.5532,61457.0
2020-11-06 13:35:00,103.29,103.29,103.06,103.06,58163.0,91.5444,91.5444,91.3405,91.3405,58163.0
2020-11-06 13:40:00,103.05,103.08,102.94,102.95,58451.0,91.3316,91.3582,91.2342,91.243,58451.0
2020-11-06 13:45:00,102.95,103.05,102.91,103.02,86863.0,91.243,91.3316,91.2076,91.3051,86863.0
2020-11-06 13:50:00,103.02,103.12,103.0,103.02,46033.0,91.3051,91.3937,91.2873,91.3051,46033.0
2020-11-06 13:55:00,103.02,103.03,102.87,102.95,86099.0,91.3051,91.3139,91.1721,91.243,86099.0
2020-11-06 14:00:00,102.96,103.11,102.92,102.96,63010.0,91.2519,91.3848,91.2164,91.2519,63010.0
2020-11-06 14:05:00,102.96,103.02,102.87,102.87,96272.0,91.2519,91.3051,91.1721,91.1721,96272.0
2020-11-06 14:10:00,102.87,102.87,102.73,102.78,99811.0,91.1721,91.1721,91.048,91.0924,99811.0
2020-11-06 14:15:00,102.78,102.82,102.66,102.72,82794.0,91.0924,91.1278,90.986,91.0392,82794.0
2020-11-06 14:20:00,102.71,102.88,102.69,102.86,76946.0,91.0303,91.181,91.0126,91.1633,76946.0
2020-11-06 14:25:00,102.85,102.98,102.79,102.88,75893.0,91.1544,91.2696,91.1012,91.181,75893.0
2020-11-06 14:30:00,102.88,102.89,102.69,102.7,79805.0,91.181,91.1898,91.0126,91.0214,79805.0
2020-11-06 14:35:00,102.7,102.71,102.55,102.64,89378.0,91.0214,91.0303,90.8885,90.9683,89378.0
2020-11-06 14:40:00,102.63,102.66,102.53,102.54,88576.0,90.9594,90.986,90.8708,90.8796,88576.0
2020-11-06 14:45:00,102.55,102.67,102.47,102.58,71464.0,90.8885,90.9949,90.8176,90.9151,71464.0
2020-11-06 14:50:00,102.59,102.67,102.55,102.66,53487.0,90.924,90.9949,90.8885,90.986,53487.0
2020-11-06 14:55:00,102.68,102.74,102.61,102.64,59888.0,91.0037,91.0569,90.9417,90.9683,59888.0
2020-11-06 15:00:00,102.63,102.65,102.42,102.52,94148.0,90.9594,90.9771,90.7733,90.8619,94148.0
2020-11-06 15:05:00,102.52,102.52,102.39,102.49,85527.0,90.8619,90.8619,90.7467,90.8353,85527.0
2020-11-06 15:10:00,102.47,102.63,102.43,102.52,77995.0,90.8176,90.9594,90.7822,90.8619,77995.0
2020-11-06 15:15:00,102.51,102.67,102.51,102.61,70872.0,90.8531,90.9949,90.8531,90.9417,70872.0
2020-11-06 15:20:00,102.63,102.75,102.57,102.7,92736.0,90.9594,91.0658,90.9062,91.0214,92736.0
2020-11-06 15:25:00,102.7,102.84,102.65,102.81,97701.0,91.0214,91.1455,90.9771,91.1189,97701.0
2020-11-06 15:30:00,102.8,102.97,102.76,102.97,109086.0,91.1101,91.2607,91.0746,91.2607,109086.0
2020-11-06 15:35:00,102.97,103.17,102.97,103.12,119228.0,91.2607,91.438,91.2607,91.3937,119228.0
2020-11-06 15:40:00,103.11,103.27,103.05,103.27,158571.0,91.3848,91.5266,91.3316,91.5266,158571.0
2020-11-06 15:45:00,103.26,103.5,103.26,103.48,197059.0,91.5178,91.7305,91.5178,91.7128,197059.0
2020-11-06 15:50:00,103.5,103.62,103.29,103.32,292206.0,91.7305,91.8368,91.5444,91.5709,292206.0
2020-11-06 15:55:00,103.31,103.33,102.86,103.0,531197.0,91.5621,91.5798,91.1633,91.2873,531197.0
2020-11-09 09:30:00,113.16,115.21,112.9,114.68,2672584.0,100.292,102.1089,100.0616,101.6391,2672584.0
2020-11-09 09:35:00,114.68,114.68,113.02,113.07,1327661.0,101.6391,101.6391,100.1679,100.2122,1327661.0
2020-11-09 09:40:00,113.09,113.11,112.08,112.18,1184055.0,100.2299,100.2477,99.3348,99.4234,1184055.0
2020-11-09 09:45:00,112.17,112.34,110.35,111.0,1384245.0,99.4146,99.5652,97.8015,98.3776,1384245.0
2020-11-09 09:50:00,111.0,111.79,110.95,111.66,871656.0,98.3776,99.0778,98.3333,98.9626,871656.0
2020-11-09 09:55:00,111.66,112.35,111.56,112.28,488104.0,98.9626,99.5741,98.8739,99.5121,488104.0
2020-11-09 10:00:00,112.3,113.05,112.14,113.02,481812.0,99.5298,100.1945,99.388,100.1679,481812.0
2020-11-09 10:05:00,113.02,113.13,112.01,112.17,375730.0,100.1679,100.2654,99.2728,99.4146,375730.0
2020-11-09 10:10:00,112.16,112.34,111.69,111.95,458797.0,99.4057,99.5652,98.9891,99.2196,458797.0
2020-11-09 10:15:00,111.97,112.83,111.86,112.78,740960.0,99.2373,99.9995,99.1398,99.9552,740960.0
2020-11-09 10:20:00,112.79,113.07,112.7,112.94,383403.0,99.9641,100.2122,99.8843,100.097,383403.0
2020-11-09 10:25:00,112.93,113.27,112.87,113.11,305991.0,100.0881,100.3895,100.035,100.2477,305991.0
2020-11-09 10:30:00,113.09,113.33,112.97,113.03,388777.0,100.2299,100.4427,100.1236,100.1768,388777.0
2020-11-09 10:35:00,113.01,113.05,112.6,112.67,266926.0,100.159,100.1945,99.7957,99.8577,266926.0
2020-11-09 10:40:00,112.68,112.79,112.24,112.66,315771.0,99.8666,99.9641,99.4766,99.8488,315771.0
2020-11-09 10:45:00,112.65,113.1,112.65,113.08,357998.0,99.84,100.2388,99.84,100.2211,357998.0
2020-11-09 10:50:00,113.07,113.8,113.07,113.53,636566.0,100.2122,100.8592,100.2122,100.6199,636566.0
2020-11-09 10:55:00,113.52,113.52,113.13,113.38,312162.0,100.611,100.611,100.2654,100.487,312162.0
2020-11-09 11:00:00,113.38,113.53,112.94,113.07,269834.0,100.487,100.6199,100.097,100.2122,269834.0
2020-11-09 11:05:00,113.09,113.61,113.07,113.56,322171.0,100.2299,100.6908,100.2122,100.6465,322171.0
2020-11-09 11:10:00,113.56,113.69,113.32,113.49,290812.0,100.6465,100.7617,100.4338,100.5845,290812.0
2020-11-09 11:15:00,113.47,113.78,113.44,113.72,485450.0,100.5667,100.8415,100.5401,100.7883,485450.0
2020-11-09 11:20:00,113.71,113.96,113.7,113.76,356677.0,100.7794,101.001,100.7706,100.8238,356677.0
2020-11-09 11:25:00,113.76,114.08,113.72,114.07,336993.0,100.8238,101.1074,100.7883,101.0985,336993.0
2020-11-09 11:30:00,114.07,114.19,113.65,113.68,293515.0,101.0985,101.2049,100.7263,100.7529,293515.0
2020-11-09 11:35:00,113.69,114.14,113.67,114.09,227172.0,100.7617,101.1605,100.744,101.1162,227172.0
2020-11-09 11:40:00,114.08,114.5,114.03,114.47,323155.0,101.1074,101.4796,101.0631,101.453,323155.0
2020-11-09 11:45:00,114.47,114.82,114.43,114.73,466514.0,101.453,101.7632,101.4176,101.6835,466514.0
2020-11-09 11:50:00,114.74,114.78,114.49,114.69,354288.0,101.6923,101.7278,101.4707,101.648,354288.0
2020-11-09 11:55:00,114.68,114.79,114.6,114.7,352455.0,101.6391,101.7366,101.5682,101.6569,352455.0
2020-11-09 12:00:00,114.7,114.8,114.6,114.74,353184.0,101.6569,101.7455,101.5682,101.6923,353184.0
2020-11-09 12:05:00,114.73,114.9,114.63,114.88,542256.0,101.6835,101.8341,101.5948,101.8164,542256.0
2020-11-09 12:10:00,114.87,115.0,114.71,114.99,609923.0,101.8075,101.9228,101.6657,101.9139,609923.0
2020-11-09 12:15:00,114.99,115.2,114.8,114.89,511888.0,101.9139,102.1,101.7455,101.8253,511888.0
2020-11-09 12:20:00,114.89,115.2,114.86,115.15,408733.0,101.8253,102.1,101.7987,102.0557,408733.0
2020-11-09 12:25:00,115.13,115.3,115.09,115.28,445531.0,102.038,102.1886,102.0025,102.1709,445531.0
2020-11-09 12:30:00,115.28,115.51,115.2,115.51,245692.0,102.1709,102.3748,102.1,102.3748,245692.0
2020-11-09 12:35:00,115.51,115.64,115.35,115.64,234946.0,102.3748,102.49,102.233,102.49,234946.0
2020-11-09 12:40:00,115.63,115.72,115.42,115.7,265306.0,102.4811,102.5609,102.295,102.5432,265306.0
2020-11-09 12:45:00,115.7,115.98,115.58,115.98,334831.0,102.5432,102.7913,102.4368,102.7913,334831.0
2020-11-09 12:50:00,115.98,116.0,115.39,115.51,287604.0,102.7913,102.809,102.2684,102.3748,287604.0
2020-11-09 12:55:00,115.52,116.0,115.46,115.99,331650.0,102.3836,102.809,102.3304,102.8002,331650.0
2020-11-09 13:00:00,115.99,116.36,115.91,116.29,357561.0,102.8002,103.1281,102.7293,103.0661,357561.0
2020-11-09 13:05:00,116.28,116.9,116.25,116.88,340357.0,103.0572,103.6067,103.0306,103.589,340357.0
2020-11-09 13:10:00,116.89,116.93,116.67,116.91,333002.0,103.5978,103.6333,103.4028,103.6156,333002.0
2020-11-09 13:15:00,116.93,116.98,116.67,116.97,273706.0,103.6333,103.6776,103.4028,103.6687,273706.0
2020-11-09 13:20:00,116.96,116.96,116.76,116.93,157343.0,103.6599,103.6599,103.4826,103.6333,157343.0
2020-11-09 13:25:00,116.93,116.96,116.83,116.94,181409.0,103.6333,103.6599,103.5447,103.6421,181409.0
2020-11-09 13:30:00,116.92,117.2,116.83,117.2,297191.0,103.6244,103.8726,103.5447,103.8726,297191.0
2020-11-09 13:35:00,117.2,117.4,116.77,116.83,352672.0,103.8726,104.0498,103.4915,103.5447,352672.0
2020-11-09 13:40:00,116.81,117.07,116.7,117.06,326667.0,103.5269,103.7574,103.4294,103.7485,326667.0
2020-11-09 13:45:00,117.05,117.29,117.01,117.14,254258.0,103.7396,103.9523,103.7042,103.8194,254258.0
2020-11-09 13:50:00,117.15,117.24,116.81,117.01,236419.0,103.8283,103.908,103.5269,103.7042,236419.0
2020-11-09 13:55:00,117.01,117.12,116.48,117.08,410009.0,103.7042,103.8017,103.2345,103.7662,410009.0
2020-11-09 14:00:00,117.08,117.38,117.08,117.34,331262.0,103.7662,104.0321,103.7662,103.9967,331262.0
2020-11-09 14:05:00,117.36,117.49,117.25,117.31,280165.0,104.0144,104.1296,103.9169,103.9701,280165.0
2020-11-09 14:10:00,117.3,117.43,117.17,117.38,248668.0,103.9612,104.0764,103.846,104.0321,248668.0
2020-11-09 14:15:00,117.4,117.5,117.31,117.38,229178.0,104.0498,104.1385,103.9701,104.0321,229178.0
2020-11-09 14:20:00,117.37,117.38,117.08,117.3,304688.0,104.0232,104.0321,103.7662,103.9612,304688.0
2020-11-09 14:25:00,117.32,117.48,117.22,117.41,248330.0,103.9789,104.1207,103.8903,104.0587,248330.0
2020-11-09 14:30:00,117.41,117.44,117.09,117.15,385839.0,104.0587,104.0853,103.7751,103.8283,385839.0
2020-11-09 14:35:00,117.15,117.49,117.13,117.47,255197.0,103.8283,104.1296,103.8105,104.1119,255197.0
2020-11-09 14:40:00,117.47,117.55,117.33,117.48,345662.0,104.1119,104.1828,103.9878,104.1207,345662.0
2020-11-09 14:45:00,117.46,117.58,117.37,117.58,311183.0,104.103,104.2094,104.0232,104.2094,311183.0
2020-11-09 14:50:00,117.58,117.72,117.43,117.71,341863.0,104.2094,104.3334,104.0764,104.3246,341863.0
2020-11-09 14:55:00,117.72,117.96,117.72,117.9,310360.0,104.3334,104.5462,104.3334,104.493,310360.0
2020-11-09 15:00:00,117.89,118.0,117.74,117.98,321827.0,104.4841,104.5816,104.3512,104.5639,321827.0
2020-11-09 15:05:00,117.97,118.31,117.8,118.31,437448.0,104.555,104.8564,104.4043,104.8564,437448.0
2020-11-09 15:10:00,118.31,118.66,118.2,118.63,437460.0,104.8564,105.1666,104.7589,105.14,437460.0
2020-11-09 15:15:00,118.64,118.9,118.51,118.55,500142.0,105.1488,105.3793,105.0336,105.0691,500142.0
2020-11-09 15:20:00,118.55,118.62,118.24,118.3,460304.0,105.0691,105.1311,104.7943,104.8475,460304.0
2020-11-09 15:25:00,118.29,118.31,117.55,117.76,513239.0,104.8386,104.8564,104.1828,104.3689,513239.0
2020-11-09 15:30:00,117.76,118.13,117.75,117.94,389845.0,104.3689,104.6968,104.36,104.5284,389845.0
2020-11-09 15:35:00,117.95,118.32,117.94,118.31,368249.0,104.5373,104.8652,104.5284,104.8564,368249.0
2020-11-09 15:40:00,118.3,118.31,117.85,118.01,435030.0,104.8475,104.8564,104.4487,104.5905,435030.0
2020-11-09 15:45:00,118.02,118.03,117.81,117.99,560966.0,104.5993,104.6082,104.4132,104.5727,560966.0
2020-11-09 15:50:00,117.98,117.99,117.35,117.6,940810.0,104.5639,104.5727,104.0055,104.2271,940810.0
2020-11-09 15:55:00,117.59,117.63,116.78,117.04,1672388.0,104.2182,104.2537,103.5003,103.7308,1672388.0
2020-11-10 09:30:00,117.24,117.45,115.85,115.86,1407680.0,103.908,104.0941,102.6761,102.685,1407680.0
2020-11-10 09:35:00,115.86,116.71,115.51,116.55,424667.0,102.685,103.4383,102.3748,103.2965,424667.0
2020-11-10 09:40:00,116.57,116.65,116.06,116.11,233865.0,103.3142,103.3851,102.8622,102.9065,233865.0
2020-11-10 09:45:00,116.11,116.35,115.82,116.2,351779.0,102.9065,103.1192,102.6495,102.9863,351779.0
2020-11-10 09:50:00,116.19,116.37,116.0,116.28,223019.0,102.9774,103.137,102.809,103.0572,223019.0
2020-11-10 09:55:00,116.25,116.47,116.13,116.32,278794.0,103.0306,103.2256,102.9243,103.0926,278794.0
2020-11-10 10:00:00,116.34,117.24,116.19,117.18,221638.0,103.1104,103.908,102.9774,103.8549,221638.0
2020-11-10 10:05:00,117.16,117.18,116.19,116.46,342068.0,103.8371,103.8549,102.9774,103.2167,342068.0
2020-11-10 10:10:00,116.5,116.89,116.48,116.62,208004.0,103.2522,103.5978,103.2345,103.3585,208004.0
2020-11-10 10:15:00,116.64,116.7,116.36,116.59,305651.0,103.3763,103.4294,103.1281,103.3319,305651.0
2020-11-10 10:20:00,116.59,116.64,116.15,116.32,184584.0,103.3319,103.3763,102.942,103.0926,184584.0
2020-11-10 10:25:00,116.34,116.41,116.01,116.05,207080.0,103.1104,103.1724,102.8179,102.8534,207080.0
2020-11-10 10:30:00,116.07,116.12,115.37,115.44,312976.0,102.8711,102.9154,102.2507,102.3127,312976.0
2020-11-10 10:35:00,115.43,115.45,114.69,114.82,333603.0,102.3039,102.3216,101.648,101.7632,333603.0
2020-11-10 10:40:00,114.8,115.17,114.76,115.05,191538.0,101.7455,102.0734,101.71,101.9671,191538.0
2020-11-10 10:45:00,115.04,115.27,114.8,115.18,161061.0,101.9582,102.162,101.7455,102.0823,161061.0
2020-11-10 10:50:00,115.17,115.32,114.92,115.14,148397.0,102.0734,102.2064,101.8518,102.0468,148397.0
2020-11-10 10:55:00,115.14,115.39,115.08,115.33,137418.0,102.0468,102.2684,101.9937,102.2152,137418.0
2020-11-10 11:00:00,115.32,116.06,115.32,116.06,219436.0,102.2064,102.8622,102.2064,102.8622,219436.0
2020-11-10 11:05:00,116.04,116.18,115.87,116.08,175774.0,102.8445,102.9686,102.6938,102.8799,175774.0
2020-11-10 11:10:00,116.07,116.44,116.02,116.42,144899.0,102.8711,103.199,102.8268,103.1813,144899.0
2020-11-10 11:15:00,116.43,116.46,115.83,115.9,260170.0,103.1901,103.2167,102.6584,102.7204,260170.0
2020-11-10 11:20:00,115.87,115.88,115.44,115.64,121275.0,102.6938,102.7027,102.3127,102.49,121275.0
2020-11-10 11:25:00,115.64,116.08,115.64,115.86,173599.0,102.49,102.8799,102.49,102.685,173599.0
2020-11-10 11:30:00,115.84,115.88,115.58,115.68,155187.0,102.6672,102.7027,102.4368,102.5254,155187.0
2020-11-10 11:35:00,115.68,115.98,115.51,115.95,165963.0,102.5254,102.7913,102.3748,102.7647,165963.0
2020-11-10 11:40:00,115.95,116.07,115.84,115.99,212298.0,102.7647,102.8711,102.6672,102.8002,212298.0
2020-11-10 11:45:00,115.98,116.24,115.45,115.64,193743.0,102.7913,103.0217,102.3216,102.49,193743.0
2020-11-10 11:50:00,115.63,116.07,115.62,116.0,194180.0,102.4811,102.8711,102.4722,102.809,194180.0
2020-11-10 11:55:00,116.02,116.12,115.97,116.05,81146.0,102.8268,102.9154,102.7824,102.8534,81146.0
2020-11-10 12:00:00,116.03,116.34,115.98,116.2,140287.0,102.8356,103.1104,102.7913,102.9863,140287.0
2020-11-10 12:05:00,116.19,116.21,115.95,116.0,186660.0,102.9774,102.9952,102.7647,102.809,186660.0
2020-11-10 12:10:00,116.0,116.09,115.95,116.08,98331.0,102.809,102.8888,102.7647,102.8799,98331.0
2020-11-10 12:15:00,116.1,116.12,115.84,115.84,112979.0,102.8977,102.9154,102.6672,102.6672,112979.0
2020-11-10 12:20:00,115.82,115.97,115.78,115.92,74627.0,102.6495,102.7824,102.6141,102.7381,74627.0
2020-11-10 12:25:00,115.92,116.13,115.88,116.06,95301.0,102.7381,102.9243,102.7027,102.8622,95301.0
2020-11-10 12:30:00,116.06,116.26,116.05,116.08,76917.0,102.8622,103.0395,102.8534,102.8799,76917.0
2020-11-10 12:35:00,116.07,116.11,115.82,115.83,119324.0,102.8711,102.9065,102.6495,102.6584,119324.0
2020-11-10 12:40:00,115.82,116.04,115.79,116.0,101263.0,102.6495,102.8445,102.6229,102.809,101263.0
2020-11-10 12:45:00,116.0,116.19,115.99,116.13,77662.0,102.809,102.9774,102.8002,102.9243,77662.0
2020-11-10 12:50:00,116.14,116.45,116.11,116.3,126297.0,102.9331,103.2079,102.9065,103.0749,126297.0
2020-11-10 12:55:00,116.3,116.34,116.0,116.08,76412.0,103.0749,103.1104,102.809,102.8799,76412.0
2020-11-10 13:00:00,116.08,116.19,115.85,115.9,94143.0,102.8799,102.9774,102.6761,102.7204,94143.0
2020-11-10 13:05:00,115.89,116.15,115.81,116.04,89665.0,102.7115,102.942,102.6406,102.8445,89665.0
2020-11-10 13:10:00,116.05,116.17,115.7,115.73,78656.0,102.8534,102.9597,102.5432,102.5697,78656.0
2020-11-10 13:15:00,115.74,115.91,115.69,115.77,124315.0,102.5786,102.7293,102.5343,102.6052,124315.0
2020-11-10 13:20:00,115.77,115.89,115.62,115.64,97749.0,102.6052,102.7115,102.4722,102.49,97749.0
2020-11-10 13:25:00,115.64,115.65,115.5,115.57,138589.0,102.49,102.4988,102.3659,102.4279,138589.0
2020-11-10 13:30:00,115.57,115.57,115.37,115.52,94735.0,102.4279,102.4279,102.2507,102.3836,94735.0
2020-11-10 13:35:00,115.52,115.86,115.52,115.85,104540.0,102.3836,102.685,102.3836,102.6761,104540.0
2020-11-10 13:40:00,115.86,115.92,115.76,115.91,74751.0,102.685,102.7381,102.5963,102.7293,74751.0
2020-11-10 13:45:00,115.92,115.97,115.86,115.9,105007.0,102.7381,102.7824,102.685,102.7204,105007.0
2020-11-10 13:50:00,115.91,116.09,115.87,116.03,89439.0,102.7293,102.8888,102.6938,102.8356,89439.0
2020-11-10 13:55:00,116.03,116.13,115.93,115.98,65443.0,102.8356,102.9243,102.747,102.7913,65443.0
2020-11-10 14:00:00,115.97,116.04,115.89,116.0,78858.0,102.7824,102.8445,102.7115,102.809,78858.0
2020-11-10 14:05:00,116.0,116.18,115.96,116.18,106341.0,102.809,102.9686,102.7736,102.9686,106341.0
2020-11-10 14:10:00,116.18,116.28,116.03,116.16,155201.0,102.9686,103.0572,102.8356,102.9508,155201.0
2020-11-10 14:15:00,116.15,116.29,115.94,116.07,110029.0,102.942,103.0661,102.7559,102.8711,110029.0
2020-11-10 14:20:00,116.03,116.42,116.03,116.36,125123.0,102.8356,103.1813,102.8356,103.1281,125123.0
2020-11-10 14:25:00,116.38,116.46,116.18,116.25,126309.0,103.1458,103.2167,102.9686,103.0306,126309.0
2020-11-10 14:30:00,116.25,116.43,116.25,116.29,93583.0,103.0306,103.1901,103.0306,103.0661,93583.0
2020-11-10 14:35:00,116.28,116.38,116.18,116.29,93837.0,103.0572,103.1458,102.9686,103.0661,93837.0
2020-11-10 14:40:00,116.27,116.38,116.06,116.19,122066.0,103.0483,103.1458,102.8622,102.9774,122066.0
2020-11-10 14:45:00,116.21,116.41,116.2,116.34,84281.0,102.9952,103.1724,102.9863,103.1104,84281.0
2020-11-10 14:50:00,116.33,116.37,116.19,116.26,117265.0,103.1015,103.137,102.9774,103.0395,117265.0
2020-11-10 14:55:00,116.26,116.71,116.26,116.64,201715.0,103.0395,103.4383,103.0395,103.3763,201715.0
2020-11-10 15:00:00,116.63,116.92,116.63,116.68,166879.0,103.3674,103.6244,103.3674,103.4117,166879.0
2020-11-10 15:05:00,116.69,116.8,116.64,116.78,150279.0,103.4206,103.5181,103.3763,103.5003,150279.0
2020-11-10 15:10:00,116.79,116.84,116.68,116.73,142209.0,103.5092,103.5535,103.4117,103.456,142209.0
2020-11-10 15:15:00,116.74,116.98,116.72,116.88,157251.0,103.4649,103.6776,103.4472,103.589,157251.0
2020-11-10 15:20:00,116.89,116.98,116.82,116.92,145239.0,103.5978,103.6776,103.5358,103.6244,145239.0
2020-11-10 15:25:00,116.92,116.92,116.66,116.77,123864.0,103.6244,103.6244,103.394,103.4915,123864.0
2020-11-10 15:30:00,116.78,116.78,116.51,116.61,130184.0,103.5003,103.5003,103.261,103.3497,130184.0
2020-11-10 15:35:00,116.61,116.67,116.19,116.21,142304.0,103.3497,103.4028,102.9774,102.9952,142304.0
2020-11-10 15:40:00,116.22,116.61,116.22,116.49,194395.0,103.004,103.3497,103.004,103.2433,194395.0
2020-11-10 15:45:00,116.48,116.73,116.47,116.67,249310.0,103.2345,103.456,103.2256,103.4028,249310.0
2020-11-10 15:50:00,116.66,116.8,116.54,116.75,300577.0,103.394,103.5181,103.2876,103.4737,300577.0
2020-11-10 15:55:00,116.76,116.85,116.38,116.5,799680.0,103.4826,103.5624,103.1458,103.2522,799680.0
2020-11-11 09:30:00,116.89,116.96,116.13,116.19,363942.0,103.5978,103.6599,102.9243,102.9774,363942.0
2020-11-11 09:35:00,116.19,116.59,115.71,115.83,190142.0,102.9774,103.3319,102.552,102.6584,190142.0
2020-11-11 09:40:00,115.83,115.84,114.78,114.89,199141.0,102.6584,102.6672,101.7278,101.8253,199141.0
2020-11-11 09:45:00,114.91,115.68,114.91,115.45,267717.0,101.843,102.5254,101.843,102.3216,267717.0
2020-11-11 09:50:00,115.46,115.49,115.01,115.02,160549.0,102.3304,102.357,101.9316,101.9405,160549.0
2020-11-11 09:55:00,115.04,115.11,114.18,114.19,304455.0,101.9582,102.0202,101.196,101.2049,304455.0
2020-11-11 10:00:00,114.19,114.47,113.96,114.43,401403.0,101.2049,101.453,101.001,101.4176,401403.0
2020-11-11 10:05:00,114.43,114.5,114.12,114.2,200733.0,101.4176,101.4796,101.1428,101.2137,200733.0
2020-11-11 10:10:00,114.19,114.54,114.06,114.42,154244.0,101.2049,101.5151,101.0896,101.4087,154244.0
2020-11-11 10:15:00,114.44,114.55,114.0,114.01,148555.0,101.4264,101.5239,101.0365,101.0453,148555.0
2020-11-11 10:20:00,114.01,114.24,114.0,114.02,162841.0,101.0453,101.2492,101.0365,101.0542,162841.0
2020-11-11 10:25:00,114.05,114.53,114.05,114.53,134644.0,101.0808,101.5062,101.0808,101.5062,134644.0
2020-11-11 10:30:00,114.53,114.89,114.44,114.83,181607.0,101.5062,101.8253,101.4264,101.7721,181607.0
2020-11-11 10:35:00,114.85,114.96,114.68,114.94,124490.0,101.7898,101.8873,101.6391,101.8696,124490.0
2020-11-11 10:40:00,114.93,115.11,114.81,114.82,123692.0,101.8607,102.0202,101.7544,101.7632,123692.0
2020-11-11 10:45:00,114.82,114.94,114.34,114.46,164214.0,101.7632,101.8696,101.3378,101.4442,164214.0
2020-11-11 10:50:00,114.41,114.63,114.17,114.29,129403.0,101.3998,101.5948,101.1871,101.2935,129403.0
2020-11-11 10:55:00,114.29,114.48,114.21,114.48,67797.0,101.2935,101.4619,101.2226,101.4619,67797.0
2020-11-11 11:00:00,114.47,114.67,114.43,114.45,90785.0,101.453,101.6303,101.4176,101.4353,90785.0
2020-11-11 11:05:00,114.45,114.65,114.4,114.46,135745.0,101.4353,101.6126,101.391,101.4442,135745.0
2020-11-11 11:10:00,114.45,114.72,114.38,114.55,91422.0,101.4353,101.6746,101.3733,101.5239,91422.0
2020-11-11 11:15:00,114.55,114.68,114.55,114.66,71025.0,101.5239,101.6391,101.5239,101.6214,71025.0
2020-11-11 11:20:00,114.66,114.69,114.5,114.6,57134.0,101.6214,101.648,101.4796,101.5682,57134.0
2020-11-11 11:25:00,114.59,114.69,114.55,114.64,66479.0,101.5594,101.648,101.5239,101.6037,66479.0
2020-11-11 11:30:00,114.65,114.84,114.62,114.82,84855.0,101.6126,101.7809,101.586,101.7632,84855.0
2020-11-11 11:35:00,114.81,114.88,114.69,114.7,98822.0,101.7544,101.8164,101.648,101.6569,98822.0
2020-11-11 11:40:00,114.7,115.0,114.7,114.91,107375.0,101.6569,101.9228,101.6569,101.843,107375.0
2020-11-11 11:45:00,114.91,114.93,114.61,114.62,98087.0,101.843,101.8607,101.5771,101.586,98087.0
2020-11-11 11:50:00,114.63,114.8,114.59,114.67,97914.0,101.5948,101.7455,101.5594,101.6303,97914.0
2020-11-11 11:55:00,114.68,114.69,114.37,114.39,88378.0,101.6391,101.648,101.3644,101.3821,88378.0
2020-11-11 12:00:00,114.37,114.41,114.23,114.26,89066.0,101.3644,101.3998,101.2403,101.2669,89066.0
2020-11-11 12:05:00,114.27,114.59,114.18,114.56,90861.0,101.2758,101.5594,101.196,101.5328,90861.0
2020-11-11 12:10:00,114.56,114.6,114.44,114.58,83209.0,101.5328,101.5682,101.4264,101.5505,83209.0
2020-11-11 12:15:00,114.57,114.75,114.52,114.69,104953.0,101.5416,101.7012,101.4973,101.648,104953.0
2020-11-11 12:20:00,114.7,114.7,114.55,114.55,73574.0,101.6569,101.6569,101.5239,101.5239,73574.0
2020-11-11 12:25:00,114.55,114.6,114.4,114.44,84342.0,101.5239,101.5682,101.391,101.4264,84342.0
2020-11-11 12:30:00,114.42,114.42,114.34,114.38,67166.0,101.4087,101.4087,101.3378,101.3733,67166.0
2020-11-11 12:35:00,114.39,114.59,114.37,114.59,80387.0,101.3821,101.5594,101.3644,101.5594,80387.0
2020-11-11 12:40:00,114.58,114.85,114.54,114.84,97759.0,101.5505,101.7898,101.5151,101.7809,97759.0
2020-11-11 12:45:00,114.85,115.06,114.83,115.03,136088.0,101.7898,101.9759,101.7721,101.9493,136088.0
2020-11-11 12:50:00,115.05,115.17,114.95,115.09,130639.0,101.9671,102.0734,101.8784,102.0025,130639.0
2020-11-11 12:55:00,115.08,115.43,115.08,115.23,114117.0,101.9937,102.3039,101.9937,102.1266,114117.0
2020-11-11 13:00:00,115.23,115.28,115.15,115.22,43227.0,102.1266,102.1709,102.0557,102.1177,43227.0
2020-11-11 13:05:00,115.2,115.2,114.97,115.0,59872.0,102.1,102.1,101.8962,101.9228,59872.0
2020-11-11 13:10:00,115.01,115.03,114.93,114.93,49783.0,101.9316,101.9493,101.8607,101.8607,49783.0
2020-11-11 13:15:00,114.94,115.11,114.8,115.07,75966.0,101.8696,102.0202,101.7455,101.9848,75966.0
2020-11-11 13:20:00,115.07,115.31,115.05,115.21,80881.0,101.9848,102.1975,101.9671,102.1089,80881.0
2020-11-11 13:25:00,115.2,115.21,115.04,115.14,56881.0,102.1,102.1089,101.9582,102.0468,56881.0
2020-11-11 13:30:00,115.14,115.16,115.04,115.06,59342.0,102.0468,102.0646,101.9582,101.9759,59342.0
2020-11-11 13:35:00,115.06,115.15,115.05,115.12,70967.0,101.9759,102.0557,101.9671,102.0291,70967.0
2020-11-11 13:40:00,115.14,115.28,115.14,115.26,69446.0,102.0468,102.1709,102.0468,102.1532,69446.0
2020-11-11 13:45:00,115.25,115.29,115.21,115.25,60435.0,102.1443,102.1798,102.1089,102.1443,60435.0
2020-11-11 13:50:00,115.24,115.38,115.2,115.28,73440.0,102.1355,102.2595,102.1,102.1709,73440.0
2020-11-11 13:55:00,115.28,115.28,115.0,115.02,73288.0,102.1709,102.1709,101.9228,101.9405,73288.0
2020-11-11 14:00:00,115.03,115.16,115.01,115.12,77675.0,101.9493,102.0646,101.9316,102.0291,77675.0
2020-11-11 14:05:00,115.12,115.14,115.04,115.05,74534.0,102.0291,102.0468,101.9582,101.9671,74534.0
2020-11-11 14:10:00,115.05,115.28,115.04,115.16,93509.0,101.9671,102.1709,101.9582,102.0646,93509.0
2020-11-11 14:15:00,115.15,115.31,115.14,115.15,122978.0,102.0557,102.1975,102.0468,102.0557,122978.0
2020-11-11 14:20:00,115.14,115.24,114.97,114.98,94299.0,102.0468,102.1355,101.8962,101.905,94299.0
2020-11-11 14:25:00,114.97,115.01,114.72,114.77,108190.0,101.8962,101.9316,101.6746,101.7189,108190.0
2020-11-11 14:30:00,114.78,114.91,114.77,114.78,87344.0,101.7278,101.843,101.7189,101.7278,87344.0
2020-11-11 14:35:00,114.78,114.78,114.48,114.5,93170.0,101.7278,101.7278,101.4619,101.4796,93170.0
2020-11-11 14:40:00,114.49,114.49,114.3,114.38,101586.0,101.4707,101.4707,101.3024,101.3733,101586.0
2020-11-11 14:45:00,114.41,114.41,114.03,114.09,129433.0,101.3998,101.3998,101.0631,101.1162,129433.0
2020-11-11 14:50:00,114.09,114.26,113.96,114.2,152482.0,101.1162,101.2669,101.001,101.2137,152482.0
2020-11-11 14:55:00,114.19,114.43,114.11,114.35,91100.0,101.2049,101.4176,101.134,101.3467,91100.0
2020-11-11 15:00:00,114.34,114.43,114.23,114.26,70681.0,101.3378,101.4176,101.2403,101.2669,70681.0
2020-11-11 15:05:00,114.26,114.39,114.21,114.34,63551.0,101.2669,101.3821,101.2226,101.3378,63551.0
2020-11-11 15:10:00,114.35,114.37,114.22,114.31,62327.0,101.3467,101.3644,101.2314,101.3112,62327.0
2020-11-11 15:15:00,114.31,114.34,114.22,114.28,79511.0,101.3112,101.3378,101.2314,101.2846,79511.0
2020-11-11 15:20:00,114.28,114.28,114.11,114.21,142853.0,101.2846,101.2846,101.134,101.2226,142853.0
2020-11-11 15:25:00,114.22,114.34,114.1,114.12,109822.0,101.2314,101.3378,101.1251,101.1428,109822.0
2020-11-11 15:30:00,114.11,114.38,114.06,114.33,137745.0,101.134,101.3733,101.0896,101.3289,137745.0
2020-11-11 15:35:00,114.33,114.45,114.27,114.29,113973.0,101.3289,101.4353,101.2758,101.2935,113973.0
2020-11-11 15:40:00,114.29,114.5,114.21,114.45,146248.0,101.2935,101.4796,101.2226,101.4353,146248.0
2020-11-11 15:45:00,114.45,114.65,114.4,114.64,158361.0,101.4353,101.6126,101.391,101.6037,158361.0
2020-11-11 15:50:00,114.64,114.78,114.64,114.78,224037.0,101.6037,101.7278,101.6037,101.7278,224037.0
2020-11-11 15:55:00,114.77,114.9,114.68,114.82,480499.0,101.7189,101.8341,101.6391,101.7632,480499.0
2020-11-12 09:30:00,112.53,113.23,112.5,113.06,794889.0,99.7336,100.354,99.707,100.2034,794889.0
2020-11-12 09:35:00,113.07,113.2,112.93,113.04,373207.0,100.2122,100.3274,100.0881,100.1856,373207.0
2020-11-12 09:40:00,113.04,113.15,112.76,112.87,393837.0,100.1856,100.2831,99.9375,100.035,393837.0
2020-11-12 09:45:00,112.86,113.68,112.81,113.24,431887.0,100.0261,100.7529,99.9818,100.3629,431887.0
2020-11-12 09:50:00,113.23,113.39,112.95,113.22,374911.0,100.354,100.4958,100.1059,100.3452,374911.0
2020-11-12 09:55:00,113.21,113.38,113.09,113.33,248012.0,100.3363,100.487,100.2299,100.4427,248012.0
2020-11-12 10:00:00,113.32,113.54,113.21,113.48,165386.0,100.4338,100.6288,100.3363,100.5756,165386.0
2020-11-12 10:05:00,113.49,113.81,113.35,113.63,189814.0,100.5845,100.8681,100.4604,100.7085,189814.0
2020-11-12 10:10:00,113.63,113.78,113.59,113.75,212984.0,100.7085,100.8415,100.6731,100.8149,212984.0
2020-11-12 10:15:00,113.74,113.96,113.71,113.84,188082.0,100.806,101.001,100.7794,100.8947,188082.0
2020-11-12 10:20:00,113.85,113.87,113.33,113.38,278057.0,100.9035,100.9212,100.4427,100.487,278057.0
2020-11-12 10:25:00,113.39,113.48,113.26,113.36,218254.0,100.4958,100.5756,100.3806,100.4692,218254.0
2020-11-12 10:30:00,113.37,113.43,113.1,113.19,114159.0,100.4781,100.5313,100.2388,100.3186,114159.0
2020-11-12 10:35:00,113.18,113.41,113.14,113.23,175636.0,100.3097,100.5136,100.2743,100.354,175636.0
2020-11-12 10:40:00,113.23,113.33,113.19,113.33,101807.0,100.354,100.4427,100.3186,100.4427,101807.0
2020-11-12 10:45:00,113.31,113.31,112.99,113.02,151953.0,100.4249,100.4249,100.1413,100.1679,151953.0
2020-11-12 10:50:00,113.01,113.41,112.96,113.41,129873.0,100.159,100.5136,100.1147,100.5136,129873.0
2020-11-12 10:55:00,113.39,113.46,113.12,113.21,113327.0,100.4958,100.5579,100.2565,100.3363,113327.0
2020-11-12 11:00:00,113.19,113.19,112.95,113.17,112959.0,100.3186,100.3186,100.1059,100.3008,112959.0
2020-11-12 11:05:00,113.16,113.35,113.12,113.23,98525.0,100.292,100.4604,100.2565,100.354,98525.0
2020-11-12 11:10:00,113.23,113.37,113.1,113.33,111109.0,100.354,100.4781,100.2388,100.4427,111109.0
2020-11-12 11:15:00,113.35,113.36,113.09,113.18,102994.0,100.4604,100.4692,100.2299,100.3097,102994.0
2020-11-12 11:20:00,113.19,113.24,112.99,113.05,112676.0,100.3186,100.3629,100.1413,100.1945,112676.0
2020-11-12 11:25:00,113.05,113.1,112.9,112.93,124895.0,100.1945,100.2388,100.0616,100.0881,124895.0
2020-11-12 11:30:00,112.92,113.02,112.91,112.95,132471.0,100.0793,100.1679,100.0704,100.1059,132471.0
2020-11-12 11:35:00,112.94,113.0,112.92,112.94,79771.0,100.097,100.1502,100.0793,100.097,79771.0
2020-11-12 11:40:00,112.94,112.94,112.8,112.87,192701.0,100.097,100.097,99.9729,100.035,192701.0
2020-11-12 11:45:00,112.86,113.01,112.86,113.0,278296.0,100.0261,100.159,100.0261,100.1502,278296.0
2020-11-12 11:50:00,113.0,113.03,112.8,112.8,149743.0,100.1502,100.1768,99.9729,99.9729,149743.0
2020-11-12 11:55:00,112.8,112.83,112.63,112.63,144409.0,99.9729,99.9995,99.8223,99.8223,144409.0
2020-11-12 12:00:00,112.63,112.64,112.45,112.51,168035.0,99.8223,99.8311,99.6627,99.7159,168035.0
2020-11-12 12:05:00,112.51,112.66,112.4,112.63,163761.0,99.7159,99.8488,99.6184,99.8223,163761.0
2020-11-12 12:10:00,112.62,112.74,112.57,112.57,195481.0,99.8134,99.9197,99.7691,99.7691,195481.0
2020-11-12 12:15:00,112.57,112.99,112.57,112.95,119302.0,99.7691,100.1413,99.7691,100.1059,119302.0
2020-11-12 12:20:00,112.94,113.13,112.87,113.01,83033.0,100.097,100.2654,100.035,100.159,83033.0
2020-11-12 12:25:00,113.01,113.05,112.77,112.83,171644.0,100.159,100.1945,99.9463,99.9995,171644.0
2020-11-12 12:30:00,112.82,112.88,112.68,112.71,150099.0,99.9907,100.0438,99.8666,99.8932,150099.0
2020-11-12 12:35:00,112.7,112.78,112.5,112.52,130609.0,99.8843,99.9552,99.707,99.7248,130609.0
2020-11-12 12:40:00,112.51,112.54,112.36,112.49,183790.0,99.7159,99.7425,99.583,99.6982,183790.0
2020-11-12 12:45:00,112.5,112.62,112.45,112.45,174538.0,99.707,99.8134,99.6627,99.6627,174538.0
2020-11-12 12:50:00,112.46,112.61,112.4,112.61,187815.0,99.6716,99.8045,99.6184,99.8045,187815.0
2020-11-12 12:55:00,112.61,112.67,112.47,112.49,98387.0,99.8045,99.8577,99.6805,99.6982,98387.0
2020-11-12 13:00:00,112.49,112.72,112.47,112.64,108281.0,99.6982,99.902,99.6805,99.8311,108281.0
2020-11-12 13:05:00,112.64,112.66,112.47,112.51,137273.0,99.8311,99.8488,99.6805,99.7159,137273.0
2020-11-12 13:10:00,112.52,112.54,112.35,112.48,215435.0,99.7248,99.7425,99.5741,99.6893,215435.0
2020-11-12 13:15:00,112.47,112.49,112.05,112.18,242836.0,99.6805,99.6982,99.3082,99.4234,242836.0
2020-11-12 13:20:00,112.19,112.38,112.11,112.15,182743.0,99.4323,99.6007,99.3614,99.3968,182743.0
2020-11-12 13:25:00,112.15,112.38,112.13,112.34,118080.0,99.3968,99.6007,99.3791,99.5652,118080.0
2020-11-12 13:30:00,112.34,112.53,112.29,112.45,115133.0,99.5652,99.7336,99.5209,99.6627,115133.0
2020-11-12 13:35:00,112.44,112.64,112.35,112.59,113794.0,99.6539,99.8311,99.5741,99.7868,113794.0
2020-11-12 13:40:00,112.59,112.59,112.47,112.52,115332.0,99.7868,99.7868,99.6805,99.7248,115332.0
2020-11-12 13:45:00,112.51,112.61,112.43,112.52,84930.0,99.7159,99.8045,99.645,99.7248,84930.0
2020-11-12 13:50:00,112.51,112.66,112.48,112.59,94820.0,99.7159,99.8488,99.6893,99.7868,94820.0
2020-11-12 13:55:00,112.58,112.72,112.54,112.71,100771.0,99.7779,99.902,99.7425,99.8932,100771.0
2020-11-12 14:00:00,112.72,112.86,112.69,112.75,98121.0,99.902,100.0261,99.8754,99.9286,98121.0
2020-11-12 14:05:00,112.75,112.77,112.53,112.58,177630.0,99.9286,99.9463,99.7336,99.7779,177630.0
2020-11-12 14:10:00,112.58,112.64,112.52,112.54,84756.0,99.7779,99.8311,99.7248,99.7425,84756.0
2020-11-12 14:15:00,112.54,112.62,112.49,112.54,94447.0,99.7425,99.8134,99.6982,99.7425,94447.0
2020-11-12 14:20:00,112.54,112.67,112.47,112.58,118405.0,99.7425,99.8577,99.6805,99.7779,118405.0
2020-11-12 14:25:00,112.58,112.67,112.54,112.6,83129.0,99.7779,99.8577,99.7425,99.7957,83129.0
2020-11-12 14:30:00,112.58,112.9,112.56,112.71,101608.0,99.7779,100.0616,99.7602,99.8932,101608.0
2020-11-12 14:35:00,112.7,112.81,112.49,112.58,145474.0,99.8843,99.9818,99.6982,99.7779,145474.0
2020-11-12 14:40:00,112.58,112.58,112.38,112.4,150182.0,99.7779,99.7779,99.6007,99.6184,150182.0
2020-11-12 14:45:00,112.38,112.46,112.31,112.32,117801.0,99.6007,99.6716,99.5386,99.5475,117801.0
2020-11-12 14:50:00,112.32,112.42,112.25,112.26,168862.0,99.5475,99.6361,99.4855,99.4943,168862.0
2020-11-12 14:55:00,112.27,112.45,112.26,112.39,150588.0,99.5032,99.6627,99.4943,99.6095,150588.0
2020-11-12 15:00:00,112.38,112.49,112.36,112.39,123068.0,99.6007,99.6982,99.583,99.6095,123068.0
2020-11-12 15:05:00,112.39,112.52,112.38,112.51,223731.0,99.6095,99.7248,99.6007,99.7159,223731.0
2020-11-12 15:10:00,112.51,112.6,112.47,112.52,167283.0,99.7159,99.7957,99.6805,99.7248,167283.0
2020-11-12 15:15:00,112.52,112.95,112.46,112.94,188967.0,99.7248,100.1059,99.6716,100.097,188967.0
2020-11-12 15:20:00,112.94,113.05,112.87,112.98,145171.0,100.097,100.1945,100.035,100.1325,145171.0
2020-11-12 15:25:00,112.97,113.0,112.77,112.78,187138.0,100.1236,100.1502,99.9463,99.9552,187138.0
2020-11-12 15:30:00,112.77,112.79,112.64,112.71,209007.0,99.9463,99.9641,99.8311,99.8932,209007.0
2020-11-12 15:35:00,112.71,112.83,112.61,112.81,179109.0,99.8932,99.9995,99.8045,99.9818,179109.0
2020-11-12 15:40:00,112.81,112.99,112.7,112.87,228247.0,99.9818,100.1413,99.8843,100.035,228247.0
2020-11-12 15:45:00,112.87,112.91,112.65,112.87,246743.0,100.035,100.0704,99.84,100.035,246743.0
2020-11-12 15:50:00,112.9,113.07,112.86,113.0,547592.0,100.0616,100.2122,100.0261,100.1502,547592.0
2020-11-12 15:55:00,113.0,113.5,112.93,113.4,889478.0,100.1502,100.5933,100.0881,100.5047,889478.0
2020-11-13 09:30:00,114.7,114.73,114.06,114.08,332118.0,101.6569,101.6835,101.0896,101.1074,332118.0
2020-11-13 09:35:00,114.11,114.15,113.77,113.99,80040.0,101.134,101.1694,100.8326,101.0276,80040.0
2020-11-13 09:40:00,113.98,114.1,113.57,113.68,125120.0,101.0187,101.1251,100.6554,100.7529,125120.0
2020-11-13 09:45:00,113.68,113.99,113.64,113.93,144287.0,100.7529,101.0276,100.7174,100.9744,144287.0
2020-11-13 09:50:00,113.94,114.1,113.76,113.89,160689.0,100.9833,101.1251,100.8238,100.939,160689.0
2020-11-13 09:55:00,113.94,114.24,113.81,114.23,109803.0,100.9833,101.2492,100.8681,101.2403,109803.0
2020-11-13 10:00:00,114.17,114.39,114.06,114.17,141910.0,101.1871,101.3821,101.0896,101.1871,141910.0
2020-11-13 10:05:00,114.18,114.45,114.14,114.4,94493.0,101.196,101.4353,101.1605,101.391,94493.0
2020-11-13 10:10:00,114.39,114.72,114.26,114.46,146061.0,101.3821,101.6746,101.2669,101.4442,146061.0
2020-11-13 10:15:00,114.46,114.65,114.38,114.48,113141.0,101.4442,101.6126,101.3733,101.4619,113141.0
2020-11-13 10:20:00,114.45,114.49,114.14,114.27,114663.0,101.4353,101.4707,101.1605,101.2758,114663.0
2020-11-13 10:25:00,114.28,114.43,114.12,114.43,77648.0,101.2846,101.4176,101.1428,101.4176,77648.0
2020-11-13 10:30:00,114.43,114.63,114.38,114.55,128147.0,101.4176,101.5948,101.3733,101.5239,128147.0
2020-11-13 10:35:00,114.55,114.61,114.31,114.39,111393.0,101.5239,101.5771,101.3112,101.3821,111393.0
2020-11-13 10:40:00,114.4,114.6,114.36,114.47,117142.0,101.391,101.5682,101.3555,101.453,117142.0
2020-11-13 10:45:00,114.45,114.48,114.02,114.06,91705.0,101.4353,101.4619,101.0542,101.0896,91705.0
2020-11-13 10:50:00,114.05,114.19,113.95,114.0,54231.0,101.0808,101.2049,100.9922,101.0365,54231.0
2020-11-13 10:55:00,114.01,114.06,113.79,113.92,116141.0,101.0453,101.0896,100.8503,100.9656,116141.0
2020-11-13 11:00:00,113.93,114.12,113.93,114.06,88576.0,100.9744,101.1428,100.9744,101.0896,88576.0
2020-11-13 11:05:00,114.06,114.12,113.87,113.89,62392.0,101.0896,101.1428,100.9212,100.939,62392.0
2020-11-13 11:10:00,113.89,114.07,113.85,113.99,60846.0,100.939,101.0985,100.9035,101.0276,60846.0
2020-11-13 11:15:00,114.02,114.12,113.96,114.0,63526.0,101.0542,101.1428,101.001,101.0365,63526.0
2020-11-13 11:20:00,114.02,114.05,113.84,113.88,334880.0,101.0542,101.0808,100.8947,100.9301,334880.0
2020-11-13 11:25:00,113.88,114.15,113.67,114.12,107836.0,100.9301,101.1694,100.744,101.1428,107836.0
2020-11-13 11:30:00,114.11,114.21,114.02,114.18,78531.0,101.134,101.2226,101.0542,101.196,78531.0
2020-11-13 11:35:00,114.16,114.18,114.05,114.1,60018.0,101.1783,101.196,101.0808,101.1251,60018.0
2020-11-13 11:40:00,114.11,114.26,114.11,114.23,58914.0,101.134,101.2669,101.134,101.2403,58914.0
2020-11-13 11:45:00,114.22,114.27,114.17,114.22,37969.0,101.2314,101.2758,101.1871,101.2314,37969.0
2020-11-13 11:50:00,114.21,114.24,114.05,114.12,45698.0,101.2226,101.2492,101.0808,101.1428,45698.0
2020-11-13 11:55:00,114.11,114.16,114.0,114.01,52671.0,101.134,101.1783,101.0365,101.0453,52671.0
2020-11-13 12:00:00,114.02,114.06,113.8,113.8,51774.0,101.0542,101.0896,100.8592,100.8592,51774.0
2020-11-13 12:05:00,113.81,114.02,113.81,113.92,68795.0,100.8681,101.0542,100.8681,100.9656,68795.0
2020-11-13 12:10:00,113.91,113.94,113.85,113.9,39981.0,100.9567,100.9833,100.9035,100.9478,39981.0
2020-11-13 12:15:00,113.89,113.97,113.7,113.81,124195.0,100.939,101.0099,100.7706,100.8681,124195.0
2020-11-13 12:20:00,113.8,113.85,113.69,113.71,64719.0,100.8592,100.9035,100.7617,100.7794,64719.0
2020-11-13 12:25:00,113.71,113.84,113.7,113.8,46143.0,100.7794,100.8947,100.7706,100.8592,46143.0
2020-11-13 12:30:00,113.8,113.86,113.72,113.86,53408.0,100.8592,100.9124,100.7883,100.9124,53408.0
2020-11-13 12:35:00,113.85,113.99,113.83,113.99,76959.0,100.9035,101.0276,100.8858,101.0276,76959.0
2020-11-13 12:40:00,113.99,114.02,113.92,113.94,45567.0,101.0276,101.0542,100.9656,100.9833,45567.0
2020-11-13 12:45:00,113.94,114.02,113.82,113.84,56651.0,100.9833,101.0542,100.8769,100.8947,56651.0
2020-11-13 12:50:00,113.84,114.01,113.83,113.98,33016.0,100.8947,101.0453,100.8858,101.0187,33016.0
2020-11-13 12:55:00,113.99,114.03,113.95,113.99,54132.0,101.0276,101.0631,100.9922,101.0276,54132.0
2020-11-13 13:00:00,114.0,114.02,113.82,113.85,76589.0,101.0365,101.0542,100.8769,100.9035,76589.0
2020-11-13 13:05:00,113.87,113.99,113.81,113.98,59360.0,100.9212,101.0276,100.8681,101.0187,59360.0
2020-11-13 13:10:00,113.98,114.02,113.83,113.84,58782.0,101.0187,101.0542,100.8858,100.8947,58782.0
2020-11-13 13:15:00,113.84,113.95,113.83,113.95,62685.0,100.8947,100.9922,100.8858,100.9922,62685.0
2020-11-13 13:20:00,113.94,114.02,113.85,113.99,70666.0,100.9833,101.0542,100.9035,101.0276,70666.0
2020-11-13 13:25:00,113.99,114.11,113.98,114.08,81420.0,101.0276,101.134,101.0187,101.1074,81420.0
2020-11-13 13:30:00,114.09,114.1,113.83,113.91,246548.0,101.1162,101.1251,100.8858,100.9567,246548.0
2020-11-13 13:35:00,113.92,114.16,113.92,114.16,226586.0,100.9656,101.1783,100.9656,101.1783,226586.0
2020-11-13 13:40:00,114.16,114.3,114.14,114.27,70994.0,101.1783,101.3024,101.1605,101.2758,70994.0
2020-11-13 13:45:00,114.26,114.33,114.22,114.32,61113.0,101.2669,101.3289,101.2314,101.3201,61113.0
2020-11-13 13:50:00,114.32,114.34,114.21,114.23,50349.0,101.3201,101.3378,101.2226,101.2403,50349.0
2020-11-13 13:55:00,114.23,114.3,114.15,114.19,53192.0,101.2403,101.3024,101.1694,101.2049,53192.0
2020-11-13 14:00:00,114.19,114.3,114.09,114.17,125453.0,101.2049,101.3024,101.1162,101.1871,125453.0
2020-11-13 14:05:00,114.17,114.27,114.11,114.13,250513.0,101.1871,101.2758,101.134,101.1517,250513.0
2020-11-13 14:10:00,114.16,114.18,113.96,113.99,71494.0,101.1783,101.196,101.001,101.0276,71494.0
2020-11-13 14:15:00,114.02,114.1,113.9,114.09,88307.0,101.0542,101.1251,100.9478,101.1162,88307.0
2020-11-13 14:20:00,114.07,114.32,114.07,114.29,97518.0,101.0985,101.3201,101.0985,101.2935,97518.0
2020-11-13 14:25:00,114.29,114.31,114.18,114.29,58044.0,101.2935,101.3112,101.196,101.2935,58044.0
2020-11-13 14:30:00,114.3,114.36,114.19,114.25,68884.0,101.3024,101.3555,101.2049,101.258,68884.0
2020-11-13 14:35:00,114.25,114.26,114.14,114.14,71883.0,101.258,101.2669,101.1605,101.1605,71883.0
2020-11-13 14:40:00,114.15,114.2,114.04,114.09,126776.0,101.1694,101.2137,101.0719,101.1162,126776.0
2020-11-13 14:45:00,114.09,114.13,113.87,113.93,94212.0,101.1162,101.1517,100.9212,100.9744,94212.0
2020-11-13 14:50:00,113.92,114.06,113.91,114.03,99853.0,100.9656,101.0896,100.9567,101.0631,99853.0
2020-11-13 14:55:00,114.01,114.25,113.98,114.2,103727.0,101.0453,101.258,101.0187,101.2137,103727.0
2020-11-13 15:00:00,114.19,114.28,114.12,114.17,96075.0,101.2049,101.2846,101.1428,101.1871,96075.0
2020-11-13 15:05:00,114.18,114.24,114.0,114.13,110818.0,101.196,101.2492,101.0365,101.1517,110818.0
2020-11-13 15:10:00,114.11,114.17,114.01,114.13,79178.0,101.134,101.1871,101.0453,101.1517,79178.0
2020-11-13 15:15:00,114.14,114.2,113.96,114.11,110649.0,101.1605,101.2137,101.001,101.134,110649.0
2020-11-13 15:20:00,114.11,114.12,114.0,114.01,71741.0,101.134,101.1428,101.0365,101.0453,71741.0
2020-11-13 15:25:00,114.02,114.1,113.94,114.07,212675.0,101.0542,101.1251,100.9833,101.0985,212675.0
2020-11-13 15:30:00,114.05,114.4,114.03,114.36,215413.0,101.0808,101.391,101.0631,101.3555,215413.0
2020-11-13 15:35:00,114.37,114.58,114.36,114.58,103628.0,101.3644,101.5505,101.3555,101.5505,103628.0
2020-11-13 15:40:00,114.59,114.82,114.55,114.81,225310.0,101.5594,101.7632,101.5239,101.7544,225310.0
2020-11-13 15:45:00,114.83,114.86,114.62,114.62,190614.0,101.7721,101.7987,101.586,101.586,190614.0
2020-11-13 15:50:00,114.63,114.65,114.14,114.17,250083.0,101.5948,101.6126,101.1605,101.1871,250083.0
2020-11-13 15:55:00,114.17,114.3,113.89,114.08,617562.0,101.1871,101.3024,100.939,101.1074,617562.0
2020-11-16 09:30:00,117.97,118.61,117.09,117.54,1235488.0,104.555,105.1222,103.7751,104.1739,1235488.0
2020-11-16 09:35:00,117.56,117.89,117.3,117.35,429227.0,104.1916,104.4841,103.9612,104.0055,429227.0
2020-11-16 09:40:00,117.35,117.38,116.8,116.8,321987.0,104.0055,104.0321,103.5181,103.5181,321987.0
2020-11-16 09:45:00,116.83,117.14,116.7,117.01,297563.0,103.5447,103.8194,103.4294,103.7042,297563.0
2020-11-16 09:50:00,117.03,117.24,116.54,116.71,250987.0,103.7219,103.908,103.2876,103.4383,250987.0
2020-11-16 09:55:00,116.73,117.07,116.61,117.03,196446.0,103.456,103.7574,103.3497,103.7219,196446.0
2020-11-16 10:00:00,117.02,117.12,116.51,116.69,241497.0,103.713,103.8017,103.261,103.4206,241497.0
2020-11-16 10:05:00,116.7,116.78,116.44,116.44,203456.0,103.4294,103.5003,103.199,103.199,203456.0
2020-11-16 10:10:00,116.46,116.96,116.44,116.84,187267.0,103.2167,103.6599,103.199,103.5535,187267.0
2020-11-16 10:15:00,116.85,116.97,116.75,116.89,217765.0,103.5624,103.6687,103.4737,103.5978,217765.0
2020-11-16 10:20:00,116.9,117.12,116.8,117.04,171119.0,103.6067,103.8017,103.5181,103.7308,171119.0
2020-11-16 10:25:00,117.04,117.09,116.93,117.08,267149.0,103.7308,103.7751,103.6333,103.7662,267149.0
2020-11-16 10:30:00,117.07,117.16,116.96,117.09,126426.0,103.7574,103.8371,103.6599,103.7751,126426.0
2020-11-16 10:35:00,117.09,117.19,116.96,117.19,148478.0,103.7751,103.8637,103.6599,103.8637,148478.0
2020-11-16 10:40:00,117.2,117.46,117.18,117.4,195559.0,103.8726,104.103,103.8549,104.0498,195559.0
2020-11-16 10:45:00,117.41,117.41,116.95,116.97,178078.0,104.0587,104.0587,103.651,103.6687,178078.0
2020-11-16 10:50:00,116.97,117.02,116.72,116.82,217018.0,103.6687,103.713,103.4472,103.5358,217018.0
2020-11-16 10:55:00,116.83,116.9,116.69,116.78,190239.0,103.5447,103.6067,103.4206,103.5003,190239.0
2020-11-16 11:00:00,116.79,116.84,116.63,116.8,116293.0,103.5092,103.5535,103.3674,103.5181,116293.0
2020-11-16 11:05:00,116.78,116.88,116.38,116.43,159580.0,103.5003,103.589,103.1458,103.1901,159580.0
2020-11-16 11:10:00,116.43,116.58,116.39,116.56,133857.0,103.1901,103.3231,103.1547,103.3054,133857.0
2020-11-16 11:15:00,116.56,117.05,116.56,117.05,166533.0,103.3054,103.7396,103.3054,103.7396,166533.0
2020-11-16 11:20:00,117.05,117.31,117.02,117.28,164746.0,103.7396,103.9701,103.713,103.9435,164746.0
2020-11-16 11:25:00,117.28,117.38,117.19,117.34,228218.0,103.9435,104.0321,103.8637,103.9967,228218.0
2020-11-16 11:30:00,117.33,117.43,117.16,117.38,134549.0,103.9878,104.0764,103.8371,104.0321,134549.0
2020-11-16 11:35:00,117.39,117.4,116.99,117.04,93933.0,104.041,104.0498,103.6865,103.7308,93933.0
2020-11-16 11:40:00,117.04,117.17,117.04,117.05,80404.0,103.7308,103.846,103.7308,103.7396,80404.0
2020-11-16 11:45:00,117.07,117.11,116.97,116.98,73735.0,103.7574,103.7928,103.6687,103.6776,73735.0
2020-11-16 11:50:00,116.98,117.08,116.77,116.78,112373.0,103.6776,103.7662,103.4915,103.5003,112373.0
2020-11-16 11:55:00,116.78,117.04,116.75,117.02,103042.0,103.5003,103.7308,103.4737,103.713,103042.0
2020-11-16 12:00:00,117.02,117.02,116.85,116.92,52542.0,103.713,103.713,103.5624,103.6244,52542.0
2020-11-16 12:05:00,116.91,116.93,116.84,116.89,77751.0,103.6156,103.6333,103.5535,103.5978,77751.0
2020-11-16 12:10:00,116.89,116.91,116.57,116.65,93265.0,103.5978,103.6156,103.3142,103.3851,93265.0
2020-11-16 12:15:00,116.65,116.82,116.62,116.76,91844.0,103.3851,103.5358,103.3585,103.4826,91844.0
2020-11-16 12:20:00,116.76,116.92,116.67,116.73,102015.0,103.4826,103.6244,103.4028,103.456,102015.0
2020-11-16 12:25:00,116.73,116.79,116.63,116.67,127372.0,103.456,103.5092,103.3674,103.4028,127372.0
2020-11-16 12:30:00,116.67,116.83,116.6,116.82,61679.0,103.4028,103.5447,103.3408,103.5358,61679.0
2020-11-16 12:35:00,116.82,116.9,116.71,116.76,101761.0,103.5358,103.6067,103.4383,103.4826,101761.0
2020-11-16 12:40:00,116.75,116.76,116.57,116.58,98018.0,103.4737,103.4826,103.3142,103.3231,98018.0
2020-11-16 12:45:00,116.58,116.61,116.38,116.54,119810.0,103.3231,103.3497,103.1458,103.2876,119810.0
2020-11-16 12:50:00,116.55,116.61,116.43,116.45,97609.0,103.2965,103.3497,103.1901,103.2079,97609.0
2020-11-16 12:55:00,116.45,116.69,116.42,116.58,95544.0,103.2079,103.4206,103.1813,103.3231,95544.0
2020-11-16 13:00:00,116.58,116.6,116.49,116.53,92932.0,103.3231,103.3408,103.2433,103.2788,92932.0
2020-11-16 13:05:00,116.53,116.57,116.44,116.49,67320.0,103.2788,103.3142,103.199,103.2433,67320.0
2020-11-16 13:10:00,116.5,116.6,116.49,116.55,105167.0,103.2522,103.3408,103.2433,103.2965,105167.0
2020-11-16 13:15:00,116.55,116.58,116.44,116.47,106821.0,103.2965,103.3231,103.199,103.2256,106821.0
2020-11-16 13:20:00,116.45,116.54,116.18,116.35,195973.0,103.2079,103.2876,102.9686,103.1192,195973.0
2020-11-16 13:25:00,116.35,116.36,116.0,116.03,165146.0,103.1192,103.1281,102.809,102.8356,165146.0
2020-11-16 13:30:00,116.03,116.22,115.93,116.21,158966.0,102.8356,103.004,102.747,102.9952,158966.0
2020-11-16 13:35:00,116.2,116.22,116.03,116.03,50579.0,102.9863,103.004,102.8356,102.8356,50579.0
2020-11-16 13:40:00,116.03,116.04,115.73,115.91,111279.0,102.8356,102.8445,102.5697,102.7293,111279.0
2020-11-16 13:45:00,115.92,116.0,115.83,115.95,70479.0,102.7381,102.809,102.6584,102.7647,70479.0
2020-11-16 13:50:00,115.95,116.23,115.95,116.23,86966.0,102.7647,103.0129,102.7647,103.0129,86966.0
2020-11-16 13:55:00,116.24,116.29,116.16,116.17,88019.0,103.0217,103.0661,102.9508,102.9597,88019.0
2020-11-16 14:00:00,116.16,116.23,116.08,116.12,105416.0,102.9508,103.0129,102.8799,102.9154,105416.0
2020-11-16 14:05:00,116.12,116.22,115.96,116.17,57492.0,102.9154,103.004,102.7736,102.9597,57492.0
2020-11-16 14:10:00,116.17,116.24,116.13,116.15,73408.0,102.9597,103.0217,102.9243,102.942,73408.0
2020-11-16 14:15:00,116.13,116.13,115.82,115.84,84500.0,102.9243,102.9243,102.6495,102.6672,84500.0
2020-11-16 14:20:00,115.84,115.88,115.74,115.82,91596.0,102.6672,102.7027,102.5786,102.6495,91596.0
2020-11-16 14:25:00,115.81,115.97,115.73,115.95,70141.0,102.6406,102.7824,102.5697,102.7647,70141.0
2020-11-16 14:30:00,115.95,116.12,115.87,116.11,132867.0,102.7647,102.9154,102.6938,102.9065,132867.0
2020-11-16 14:35:00,116.12,116.16,115.99,116.03,58988.0,102.9154,102.9508,102.8002,102.8356,58988.0
2020-11-16 14:40:00,116.02,116.11,115.97,116.06,66888.0,102.8268,102.9065,102.7824,102.8622,66888.0
2020-11-16 14:45:00,116.05,116.28,115.98,116.22,121121.0,102.8534,103.0572,102.7913,103.004,121121.0
2020-11-16 14:50:00,116.22,116.38,116.22,116.28,73732.0,103.004,103.1458,103.004,103.0572,73732.0
2020-11-16 14:55:00,116.27,116.44,116.23,116.38,79198.0,103.0483,103.199,103.0129,103.1458,79198.0
2020-11-16 15:00:00,116.38,116.39,116.03,116.03,137179.0,103.1458,103.1547,102.8356,102.8356,137179.0
2020-11-16 15:05:00,116.05,116.11,115.92,116.08,110514.0,102.8534,102.9065,102.7381,102.8799,110514.0
2020-11-16 15:10:00,116.09,116.25,116.02,116.06,143568.0,102.8888,103.0306,102.8268,102.8622,143568.0
2020-11-16 15:15:00,116.05,116.13,116.01,116.08,69122.0,102.8534,102.9243,102.8179,102.8799,69122.0
2020-11-16 15:20:00,116.07,116.23,116.05,116.13,128573.0,102.8711,103.0129,102.8534,102.9243,128573.0
2020-11-16 15:25:00,116.14,116.15,115.92,116.08,124790.0,102.9331,102.942,102.7381,102.8799,124790.0
2020-11-16 15:30:00,116.08,116.3,116.07,116.23,120085.0,102.8799,103.0749,102.8711,103.0129,120085.0
2020-11-16 15:35:00,116.23,116.32,116.08,116.16,112067.0,103.0129,103.0926,102.8799,102.9508,112067.0
2020-11-16 15:40:00,116.15,116.37,116.15,116.34,98355.0,102.942,103.137,102.942,103.1104,98355.0
2020-11-16 15:45:00,116.33,116.73,116.32,116.68,243554.0,103.1015,103.456,103.0926,103.4117,243554.0
2020-11-16 15:50:00,116.67,116.74,116.52,116.65,415823.0,103.4028,103.4649,103.2699,103.3851,415823.0
2020-11-16 15:55:00,116.65,117.44,116.6,117.38,1203136.0,103.3851,104.0853,103.3408,104.0321,1203136.0
2020-11-17 09:30:00,115.39,115.81,115.23,115.62,534332.0,102.2684,102.6406,102.1266,102.4722,534332.0
2020-11-17 09:35:00,115.63,115.83,115.32,115.47,291816.0,102.4811,102.6584,102.2064,102.3393,291816.0
2020-11-17 09:40:00,115.48,115.55,114.88,114.97,295721.0,102.3482,102.4102,101.8164,101.8962,295721.0
2020-11-17 09:45:00,114.98,115.14,114.86,114.89,177334.0,101.905,102.0468,101.7987,101.8253,177334.0
2020-11-17 09:50:00,114.91,115.05,114.75,114.8,184683.0,101.843,101.9671,101.7012,101.7455,184683.0
2020-11-17 09:55:00,114.78,114.86,114.63,114.73,189994.0,101.7278,101.7987,101.5948,101.6835,189994.0
2020-11-17 10:00:00,114.72,114.92,114.63,114.72,164539.0,101.6746,101.8518,101.5948,101.6746,164539.0
2020-11-17 10:05:00,114.72,114.88,114.58,114.86,161580.0,101.6746,101.8164,101.5505,101.7987,161580.0
2020-11-17 10:10:00,114.87,115.1,114.84,114.98,172179.0,101.8075,102.0114,101.7809,101.905,172179.0
2020-11-17 10:15:00,114.99,115.08,114.86,114.99,151137.0,101.9139,101.9937,101.7987,101.9139,151137.0
2020-11-17 10:20:00,115.0,115.07,114.87,114.89,121677.0,101.9228,101.9848,101.8075,101.8253,121677.0
2020-11-17 10:25:00,114.89,115.01,114.84,114.89,145708.0,101.8253,101.9316,101.7809,101.8253,145708.0
2020-11-17 10:30:00,114.89,115.22,114.78,115.2,188763.0,101.8253,102.1177,101.7278,102.1,188763.0
2020-11-17 10:35:00,115.2,115.2,114.89,114.97,109587.0,102.1,102.1,101.8253,101.8962,109587.0
2020-11-17 10:40:00,114.98,115.12,114.89,115.09,77915.0,101.905,102.0291,101.8253,102.0025,77915.0
2020-11-17 10:45:00,115.09,115.27,115.06,115.07,132689.0,102.0025,102.162,101.9759,101.9848,132689.0
2020-11-17 10:50:00,115.06,115.19,115.02,115.13,116340.0,101.9759,102.0911,101.9405,102.038,116340.0
2020-11-17 10:55:00,115.13,115.28,115.1,115.16,142494.0,102.038,102.1709,102.0114,102.0646,142494.0
2020-11-17 11:00:00,115.14,115.37,115.05,115.35,108758.0,102.0468,102.2507,101.9671,102.233,108758.0
2020-11-17 11:05:00,115.36,115.68,115.34,115.63,103482.0,102.2418,102.5254,102.2241,102.4811,103482.0
2020-11-17 11:10:00,115.62,115.89,115.55,115.87,120852.0,102.4722,102.7115,102.4102,102.6938,120852.0
2020-11-17 11:15:00,115.87,116.1,115.86,115.96,138932.0,102.6938,102.8977,102.685,102.7736,138932.0
2020-11-17 11:20:00,115.95,116.09,115.86,116.09,159292.0,102.7647,102.8888,102.685,102.8888,159292.0
2020-11-17 11:25:00,116.09,116.18,115.88,115.94,161949.0,102.8888,102.9686,102.7027,102.7559,161949.0
2020-11-17 11:30:00,115.93,116.22,115.93,116.11,125888.0,102.747,103.004,102.747,102.9065,125888.0
2020-11-17 11:35:00,116.13,116.36,116.13,116.18,69757.0,102.9243,103.1281,102.9243,102.9686,69757.0
2020-11-17 11:40:00,116.17,116.32,116.12,116.24,85027.0,102.9597,103.0926,102.9154,103.0217,85027.0
2020-11-17 11:45:00,116.24,116.44,116.24,116.36,101643.0,103.0217,103.199,103.0217,103.1281,101643.0
2020-11-17 11:50:00,116.36,116.41,116.28,116.32,67365.0,103.1281,103.1724,103.0572,103.0926,67365.0
2020-11-17 11:55:00,116.32,116.41,116.05,116.06,149047.0,103.0926,103.1724,102.8534,102.8622,149047.0
2020-11-17 12:00:00,116.07,116.12,115.9,115.95,117103.0,102.8711,102.9154,102.7204,102.7647,117103.0
2020-11-17 12:05:00,115.95,115.96,115.58,115.58,120359.0,102.7647,102.7736,102.4368,102.4368,120359.0
2020-11-17 12:10:00,115.59,115.93,115.52,115.88,197606.0,102.4457,102.747,102.3836,102.7027,197606.0
2020-11-17 12:15:00,115.89,115.93,115.59,115.64,128516.0,102.7115,102.747,102.4457,102.49,128516.0
2020-11-17 12:20:00,115.63,115.92,115.62,115.9,75453.0,102.4811,102.7381,102.4722,102.7204,75453.0
2020-11-17 12:25:00,115.89,115.91,115.75,115.83,73190.0,102.7115,102.7293,102.5875,102.6584,73190.0
2020-11-17 12:30:00,115.83,115.88,115.44,115.45,75436.0,102.6584,102.7027,102.3127,102.3216,75436.0
2020-11-17 12:35:00,115.44,115.5,115.33,115.34,181412.0,102.3127,102.3659,102.2152,102.2241,181412.0
2020-11-17 12:40:00,115.34,115.39,115.25,115.26,173609.0,102.2241,102.2684,102.1443,102.1532,173609.0
2020-11-17 12:45:00,115.26,115.28,115.1,115.1,168982.0,102.1532,102.1709,102.0114,102.0114,168982.0
2020-11-17 12:50:00,115.12,115.34,115.08,115.34,98003.0,102.0291,102.2241,101.9937,102.2241,98003.0
2020-11-17 12:55:00,115.34,115.48,115.27,115.41,87644.0,102.2241,102.3482,102.162,102.2861,87644.0
2020-11-17 13:00:00,115.41,115.48,115.35,115.44,61323.0,102.2861,102.3482,102.233,102.3127,61323.0
2020-11-17 13:05:00,115.44,115.46,115.34,115.37,59028.0,102.3127,102.3304,102.2241,102.2507,59028.0
2020-11-17 13:10:00,115.38,115.46,115.33,115.44,48153.0,102.2595,102.3304,102.2152,102.3127,48153.0
2020-11-17 13:15:00,115.44,115.5,115.35,115.36,62868.0,102.3127,102.3659,102.233,102.2418,62868.0
2020-11-17 13:20:00,115.36,115.42,115.31,115.32,59859.0,102.2418,102.295,102.1975,102.2064,59859.0
2020-11-17 13:25:00,115.32,115.43,115.29,115.41,46768.0,102.2064,102.3039,102.1798,102.2861,46768.0
2020-11-17 13:30:00,115.4,115.43,115.31,115.34,81708.0,102.2773,102.3039,102.1975,102.2241,81708.0
2020-11-17 13:35:00,115.34,115.62,115.34,115.55,41490.0,102.2241,102.4722,102.2241,102.4102,41490.0
2020-11-17 13:40:00,115.55,115.67,115.54,115.61,78138.0,102.4102,102.5166,102.4013,102.4634,78138.0
2020-11-17 13:45:00,115.61,115.69,115.59,115.64,80740.0,102.4634,102.5343,102.4457,102.49,80740.0
2020-11-17 13:50:00,115.64,115.65,115.54,115.58,67101.0,102.49,102.4988,102.4013,102.4368,67101.0
2020-11-17 13:55:00,115.6,115.77,115.56,115.72,64854.0,102.4545,102.6052,102.4191,102.5609,64854.0
2020-11-17 14:00:00,115.73,115.98,115.7,115.88,59999.0,102.5697,102.7913,102.5432,102.7027,59999.0
2020-11-17 14:05:00,115.87,116.02,115.86,116.0,66595.0,102.6938,102.8268,102.685,102.809,66595.0
2020-11-17 14:10:00,116.01,116.17,115.92,116.15,73172.0,102.8179,102.9597,102.7381,102.942,73172.0
2020-11-17 14:15:00,116.14,116.15,116.0,116.01,65713.0,102.9331,102.942,102.809,102.8179,65713.0
2020-11-17 14:20:00,116.01,116.02,115.78,115.82,94515.0,102.8179,102.8268,102.6141,102.6495,94515.0
2020-11-17 14:25:00,115.82,115.85,115.69,115.73,66037.0,102.6495,102.6761,102.5343,102.5697,66037.0
2020-11-17 14:30:00,115.74,115.77,115.65,115.7,64267.0,102.5786,102.6052,102.4988,102.5432,64267.0
2020-11-17 14:35:00,115.71,115.99,115.7,115.98,72140.0,102.552,102.8002,102.5432,102.7913,72140.0
2020-11-17 14:40:00,115.98,116.16,115.94,116.15,107342.0,102.7913,102.9508,102.7559,102.942,107342.0
2020-11-17 14:45:00,116.14,116.14,116.04,116.07,69875.0,102.9331,102.9331,102.8445,102.8711,69875.0
2020-11-17 14:50:00,116.07,116.12,115.91,115.92,42648.0,102.8711,102.9154,102.7293,102.7381,42648.0
2020-11-17 14:55:00,115.93,116.02,115.88,115.93,66869.0,102.747,102.8268,102.7027,102.747,66869.0
2020-11-17 15:00:00,115.92,115.99,115.84,115.94,69915.0,102.7381,102.8002,102.6672,102.7559,69915.0
2020-11-17 15:05:00,115.93,115.96,115.76,115.76,71049.0,102.747,102.7736,102.5963,102.5963,71049.0
2020-11-17 15:10:00,115.76,115.79,115.67,115.72,68856.0,102.5963,102.6229,102.5166,102.5609,68856.0
2020-11-17 15:15:00,115.7,115.76,115.64,115.66,77368.0,102.5432,102.5963,102.49,102.5077,77368.0
2020-11-17 15:20:00,115.67,115.71,115.42,115.53,118647.0,102.5166,102.552,102.295,102.3925,118647.0
2020-11-17 15:25:00,115.52,115.62,115.45,115.5,96104.0,102.3836,102.4722,102.3216,102.3659,96104.0
2020-11-17 15:30:00,115.5,115.6,115.46,115.51,115351.0,102.3659,102.4545,102.3304,102.3748,115351.0
2020-11-17 15:35:00,115.5,115.68,115.47,115.6,117106.0,102.3659,102.5254,102.3393,102.4545,117106.0
2020-11-17 15:40:00,115.6,115.68,115.48,115.68,160643.0,102.4545,102.5254,102.3482,102.5254,160643.0
2020-11-17 15:45:00,115.69,115.79,115.65,115.69,171692.0,102.5343,102.6229,102.4988,102.5343,171692.0
2020-11-17 15:50:00,115.72,116.02,115.5,115.99,261820.0,102.5609,102.8268,102.3659,102.8002,261820.0
2020-11-17 15:55:00,116.0,116.15,115.92,116.15,489149.0,102.809,102.942,102.7381,102.942,489149.0
2020-11-18 09:30:00,117.34,117.72,116.8,117.21,677514.0,103.9967,104.3334,103.5181,103.8814,677514.0
2020-11-18 09:35:00,117.14,117.47,116.92,117.47,187161.0,103.8194,104.1119,103.6244,104.1119,187161.0
2020-11-18 09:40:00,117.45,117.83,117.37,117.83,177640.0,104.0941,104.4309,104.0232,104.4309,177640.0
2020-11-18 09:45:00,117.81,118.37,117.75,118.26,224386.0,104.4132,104.9095,104.36,104.812,224386.0
2020-11-18 09:50:00,118.25,118.47,118.11,118.28,250068.0,104.8032,104.9982,104.6791,104.8298,250068.0
2020-11-18 09:55:00,118.28,118.46,118.1,118.23,244943.0,104.8298,104.9893,104.6702,104.7855,244943.0
2020-11-18 10:00:00,118.21,118.54,118.11,118.49,219007.0,104.7677,105.0602,104.6791,105.0159,219007.0
2020-11-18 10:05:00,118.5,118.61,118.05,118.1,169297.0,105.0247,105.1222,104.6259,104.6702,169297.0
2020-11-18 10:10:00,118.1,118.28,117.99,118.17,155225.0,104.6702,104.8298,104.5727,104.7323,155225.0
2020-11-18 10:15:00,118.19,118.28,118.01,118.01,136849.0,104.75,104.8298,104.5905,104.5905,136849.0
2020-11-18 10:20:00,118.01,118.44,117.98,118.4,174000.0,104.5905,104.9716,104.5639,104.9361,174000.0
2020-11-18 10:25:00,118.4,118.57,118.3,118.34,270880.0,104.9361,105.0868,104.8475,104.8829,270880.0
2020-11-18 10:30:00,118.33,118.43,118.14,118.14,124504.0,104.8741,104.9627,104.7057,104.7057,124504.0
2020-11-18 10:35:00,118.15,118.21,117.62,117.62,137718.0,104.7145,104.7677,104.2448,104.2448,137718.0
2020-11-18 10:40:00,117.65,117.81,117.56,117.7,115562.0,104.2714,104.4132,104.1916,104.3157,115562.0
2020-11-18 10:45:00,117.7,117.75,117.64,117.71,64351.0,104.3157,104.36,104.2625,104.3246,64351.0
2020-11-18 10:50:00,117.72,117.94,117.5,117.9,132978.0,104.3334,104.5284,104.1385,104.493,132978.0
2020-11-18 10:55:00,117.9,117.97,117.87,117.95,82678.0,104.493,104.555,104.4664,104.5373,82678.0
2020-11-18 11:00:00,117.97,118.19,117.94,118.15,130919.0,104.555,104.75,104.5284,104.7145,130919.0
2020-11-18 11:05:00,118.16,118.35,118.1,118.3,116759.0,104.7234,104.8918,104.6702,104.8475,116759.0
2020-11-18 11:10:00,118.28,118.38,118.2,118.22,87365.0,104.8298,104.9184,104.7589,104.7766,87365.0
2020-11-18 11:15:00,118.22,118.33,118.17,118.22,110696.0,104.7766,104.8741,104.7323,104.7766,110696.0
2020-11-18 11:20:00,118.2,118.24,117.99,118.08,85855.0,104.7589,104.7943,104.5727,104.6525,85855.0
2020-11-18 11:25:00,118.12,118.39,118.06,118.34,103152.0,104.688,104.9273,104.6348,104.8829,103152.0
2020-11-18 11:30:00,118.34,118.34,118.22,118.25,114079.0,104.8829,104.8829,104.7766,104.8032,114079.0
2020-11-18 11:35:00,118.25,118.56,118.24,118.51,158857.0,104.8032,105.0779,104.7943,105.0336,158857.0
2020-11-18 11:40:00,118.52,118.53,118.08,118.08,78531.0,105.0425,105.0513,104.6525,104.6525,78531.0
2020-11-18 11:45:00,118.11,118.22,117.94,117.95,75829.0,104.6791,104.7766,104.5284,104.5373,75829.0
2020-11-18 11:50:00,117.93,118.15,117.83,118.06,92506.0,104.5196,104.7145,104.4309,104.6348,92506.0
2020-11-18 11:55:00,118.06,118.12,117.97,117.99,45208.0,104.6348,104.688,104.555,104.5727,45208.0
2020-11-18 12:00:00,118.0,118.05,117.82,117.84,52166.0,104.5816,104.6259,104.4221,104.4398,52166.0
2020-11-18 12:05:00,117.84,117.94,117.8,117.87,73856.0,104.4398,104.5284,104.4043,104.4664,73856.0
2020-11-18 12:10:00,117.88,117.9,117.72,117.77,43040.0,104.4753,104.493,104.3334,104.3778,43040.0
2020-11-18 12:15:00,117.76,117.82,117.67,117.75,48954.0,104.3689,104.4221,104.2891,104.36,48954.0
2020-11-18 12:20:00,117.75,117.86,117.66,117.71,43656.0,104.36,104.4575,104.2803,104.3246,43656.0
2020-11-18 12:25:00,117.69,117.69,117.54,117.67,58415.0,104.3069,104.3069,104.1739,104.2891,58415.0
2020-11-18 12:30:00,117.66,117.69,117.53,117.67,94015.0,104.2803,104.3069,104.1651,104.2891,94015.0
2020-11-18 12:35:00,117.67,117.83,117.63,117.63,114577.0,104.2891,104.4309,104.2537,104.2537,114577.0
2020-11-18 12:40:00,117.62,117.83,117.62,117.77,86595.0,104.2448,104.4309,104.2448,104.3778,86595.0
2020-11-18 12:45:00,117.77,117.78,117.69,117.74,67901.0,104.3778,104.3866,104.3069,104.3512,67901.0
2020-11-18 12:50:00,117.75,117.8,117.74,117.78,44025.0,104.36,104.4043,104.3512,104.3866,44025.0
2020-11-18 12:55:00,117.78,117.8,117.6,117.66,50015.0,104.3866,104.4043,104.2271,104.2803,50015.0
2020-11-18 13:00:00,117.66,117.68,117.58,117.65,43115.0,104.2803,104.298,104.2094,104.2714,43115.0
2020-11-18 13:05:00,117.64,117.68,117.58,117.64,64047.0,104.2625,104.298,104.2094,104.2625,64047.0
2020-11-18 13:10:00,117.66,117.72,117.62,117.64,41234.0,104.2803,104.3334,104.2448,104.2625,41234.0
2020-11-18 13:15:00,117.63,117.64,117.39,117.4,53969.0,104.2537,104.2625,104.041,104.0498,53969.0
2020-11-18 13:20:00,117.4,117.47,117.29,117.36,103773.0,104.0498,104.1119,103.9523,104.0144,103773.0
2020-11-18 13:25:00,117.35,117.37,117.15,117.16,63357.0,104.0055,104.0232,103.8283,103.8371,63357.0
2020-11-18 13:30:00,117.15,117.3,117.11,117.12,64614.0,103.8283,103.9612,103.7928,103.8017,64614.0
2020-11-18 13:35:00,117.11,117.4,117.1,117.28,64250.0,103.7928,104.0498,103.7839,103.9435,64250.0
2020-11-18 13:40:00,117.28,117.35,117.22,117.27,56185.0,103.9435,104.0055,103.8903,103.9346,56185.0
2020-11-18 13:45:00,117.27,117.33,116.97,117.03,77539.0,103.9346,103.9878,103.6687,103.7219,77539.0
2020-11-18 13:50:00,117.03,117.13,116.89,116.9,99219.0,103.7219,103.8105,103.5978,103.6067,99219.0
2020-11-18 13:55:00,116.9,116.96,116.73,116.95,58785.0,103.6067,103.6599,103.456,103.651,58785.0
2020-11-18 14:00:00,116.97,117.15,116.91,117.06,57823.0,103.6687,103.8283,103.6156,103.7485,57823.0
2020-11-18 14:05:00,117.06,117.13,116.97,117.0,57042.0,103.7485,103.8105,103.6687,103.6953,57042.0
2020-11-18 14:10:00,117.0,117.02,116.67,116.7,67041.0,103.6953,103.713,103.4028,103.4294,67041.0
2020-11-18 14:15:00,116.71,116.75,116.37,116.38,75973.0,103.4383,103.4737,103.137,103.1458,75973.0
2020-11-18 14:20:00,116.39,116.6,116.26,116.27,60330.0,103.1547,103.3408,103.0395,103.0483,60330.0
2020-11-18 14:25:00,116.27,116.42,116.22,116.4,57875.0,103.0483,103.1813,103.004,103.1635,57875.0
2020-11-18 14:30:00,116.4,116.47,116.21,116.42,104823.0,103.1635,103.2256,102.9952,103.1813,104823.0
2020-11-18 14:35:00,116.4,116.4,116.27,116.32,56728.0,103.1635,103.1635,103.0483,103.0926,56728.0
2020-11-18 14:40:00,116.32,116.76,116.31,116.76,73699.0,103.0926,103.4826,103.0838,103.4826,73699.0
2020-11-18 14:45:00,116.76,116.8,116.65,116.66,56815.0,103.4826,103.5181,103.3851,103.394,56815.0
2020-11-18 14:50:00,116.65,116.75,116.57,116.67,70733.0,103.3851,103.4737,103.3142,103.4028,70733.0
2020-11-18 14:55:00,116.66,116.71,116.44,116.44,76094.0,103.394,103.4383,103.199,103.199,76094.0
2020-11-18 15:00:00,116.47,116.48,116.13,116.14,80642.0,103.2256,103.2345,102.9243,102.9331,80642.0
2020-11-18 15:05:00,116.12,116.39,116.07,116.35,86926.0,102.9154,103.1547,102.8711,103.1192,86926.0
2020-11-18 15:10:00,116.34,116.64,116.34,116.49,70114.0,103.1104,103.3763,103.1104,103.2433,70114.0
2020-11-18 15:15:00,116.49,116.51,116.27,116.31,48222.0,103.2433,103.261,103.0483,103.0838,48222.0
2020-11-18 15:20:00,116.32,116.41,116.22,116.35,65091.0,103.0926,103.1724,103.004,103.1192,65091.0
2020-11-18 15:25:00,116.34,116.39,116.01,116.03,68740.0,103.1104,103.1547,102.8179,102.8356,68740.0
2020-11-18 15:30:00,116.02,116.13,115.81,116.03,124942.0,102.8268,102.9243,102.6406,102.8356,124942.0
2020-11-18 15:35:00,116.03,116.09,115.67,115.84,93937.0,102.8356,102.8888,102.5166,102.6672,93937.0
2020-11-18 15:40:00,115.84,115.91,115.7,115.75,77317.0,102.6672,102.7293,102.5432,102.5875,77317.0
2020-11-18 15:45:00,115.75,116.05,115.71,115.78,110724.0,102.5875,102.8534,102.552,102.6141,110724.0
2020-11-18 15:50:00,115.79,116.01,115.45,115.55,209501.0,102.6229,102.8179,102.3216,102.4102,209501.0
2020-11-18 15:55:00,115.55,115.7,115.2,115.25,443877.0,102.4102,102.5432,102.1,102.1443,443877.0
2020-11-19 09:30:00,114.18,114.47,113.56,113.95,553786.0,101.196,101.453,100.6465,100.9922,553786.0
2020-11-19 09:35:00,113.95,114.54,113.85,114.52,214465.0,100.9922,101.5151,100.9035,101.4973,214465.0
2020-11-19 09:40:00,114.57,114.69,114.15,114.36,103987.0,101.5416,101.648,101.1694,101.3555,103987.0
2020-11-19 09:45:00,114.37,114.88,114.31,114.52,158749.0,101.3644,101.8164,101.3112,101.4973,158749.0
2020-11-19 09:50:00,114.53,114.82,114.47,114.55,155920.0,101.5062,101.7632,101.453,101.5239,155920.0
2020-11-19 09:55:00,114.55,114.63,114.27,114.31,159464.0,101.5239,101.5948,101.2758,101.3112,159464.0
2020-11-19 10:00:00,114.29,114.5,114.03,114.11,143851.0,101.2935,101.4796,101.0631,101.134,143851.0
2020-11-19 10:05:00,114.11,114.46,114.02,114.46,116956.0,101.134,101.4442,101.0542,101.4442,116956.0
2020-11-19 10:10:00,114.43,114.57,114.17,114.4,164720.0,101.4176,101.5416,101.1871,101.391,164720.0
2020-11-19 10:15:00,114.37,114.53,114.21,114.23,133381.0,101.3644,101.5062,101.2226,101.2403,133381.0
2020-11-19 10:20:00,114.23,114.46,114.17,114.24,84899.0,101.2403,101.4442,101.1871,101.2492,84899.0
2020-11-19 10:25:00,114.24,114.38,114.09,114.33,129838.0,101.2492,101.3733,101.1162,101.3289,129838.0
2020-11-19 10:30:00,114.34,114.44,114.25,114.32,54693.0,101.3378,101.4264,101.258,101.3201,54693.0
2020-11-19 10:35:00,114.33,114.56,114.19,114.49,101175.0,101.3289,101.5328,101.2049,101.4707,101175.0
2020-11-19 10:40:00,114.46,114.68,114.46,114.61,72647.0,101.4442,101.6391,101.4442,101.5771,72647.0
2020-11-19 10:45:00,114.62,114.92,114.61,114.92,93834.0,101.586,101.8518,101.5771,101.8518,93834.0
2020-11-19 10:50:00,114.91,115.1,114.82,114.84,144740.0,101.843,102.0114,101.7632,101.7809,144740.0
2020-11-19 10:55:00,114.84,115.02,114.58,114.63,90450.0,101.7809,101.9405,101.5505,101.5948,90450.0
2020-11-19 11:00:00,114.61,114.63,114.42,114.48,75095.0,101.5771,101.5948,101.4087,101.4619,75095.0
2020-11-19 11:05:00,114.46,114.63,114.38,114.54,81821.0,101.4442,101.5948,101.3733,101.5151,81821.0
2020-11-19 11:10:00,114.51,114.59,114.4,114.57,89641.0,101.4885,101.5594,101.391,101.5416,89641.0
2020-11-19 11:15:00,114.59,114.75,114.58,114.73,51028.0,101.5594,101.7012,101.5505,101.6835,51028.0
2020-11-19 11:20:00,114.73,114.99,114.72,114.97,100151.0,101.6835,101.9139,101.6746,101.8962,100151.0
2020-11-19 11:25:00,114.97,115.15,114.82,114.83,128663.0,101.8962,102.0557,101.7632,101.7721,128663.0
2020-11-19 11:30:00,114.84,114.97,114.65,114.77,81117.0,101.7809,101.8962,101.6126,101.7189,81117.0
2020-11-19 11:35:00,114.76,114.88,114.63,114.8,66480.0,101.71,101.8164,101.5948,101.7455,66480.0
2020-11-19 11:40:00,114.79,114.82,114.64,114.7,41057.0,101.7366,101.7632,101.6037,101.6569,41057.0
2020-11-19 11:45:00,114.68,114.79,114.54,114.63,48978.0,101.6391,101.7366,101.5151,101.5948,48978.0
2020-11-19 11:50:00,114.65,114.71,114.56,114.64,39964.0,101.6126,101.6657,101.5328,101.6037,39964.0
2020-11-19 11:55:00,114.63,114.7,114.5,114.57,43579.0,101.5948,101.6569,101.4796,101.5416,43579.0
2020-11-19 12:00:00,114.54,114.61,114.42,114.51,39140.0,101.5151,101.5771,101.4087,101.4885,39140.0
2020-11-19 12:05:00,114.52,114.57,114.43,114.5,66478.0,101.4973,101.5416,101.4176,101.4796,66478.0
2020-11-19 12:10:00,114.5,114.55,114.46,114.51,46955.0,101.4796,101.5239,101.4442,101.4885,46955.0
2020-11-19 12:15:00,114.52,114.59,114.45,114.47,45327.0,101.4973,101.5594,101.4353,101.453,45327.0
2020-11-19 12:20:00,114.47,114.55,114.31,114.31,51366.0,101.453,101.5239,101.3112,101.3112,51366.0
2020-11-19 12:25:00,114.31,114.4,114.25,114.4,57307.0,101.3112,101.391,101.258,101.391,57307.0
2020-11-19 12:30:00,114.4,114.67,114.36,114.67,51289.0,101.391,101.6303,101.3555,101.6303,51289.0
2020-11-19 12:35:00,114.67,115.01,114.67,114.87,250772.0,101.6303,101.9316,101.6303,101.8075,250772.0
2020-11-19 12:40:00,114.87,114.93,114.49,114.53,107190.0,101.8075,101.8607,101.4707,101.5062,107190.0
2020-11-19 12:45:00,114.52,114.59,114.43,114.52,70299.0,101.4973,101.5594,101.4176,101.4973,70299.0
2020-11-19 12:50:00,114.51,114.59,114.46,114.47,43472.0,101.4885,101.5594,101.4442,101.453,43472.0
2020-11-19 12:55:00,114.46,114.72,114.46,114.59,77875.0,101.4442,101.6746,101.4442,101.5594,77875.0
2020-11-19 13:00:00,114.59,114.81,114.58,114.73,59399.0,101.5594,101.7544,101.5505,101.6835,59399.0
2020-11-19 13:05:00,114.75,114.76,114.48,114.56,40817.0,101.7012,101.71,101.4619,101.5328,40817.0
2020-11-19 13:10:00,114.54,114.7,114.53,114.64,44058.0,101.5151,101.6569,101.5062,101.6037,44058.0
2020-11-19 13:15:00,114.64,114.77,114.61,114.76,35682.0,101.6037,101.7189,101.5771,101.71,35682.0
2020-11-19 13:20:00,114.74,114.8,114.59,114.73,61747.0,101.6923,101.7455,101.5594,101.6835,61747.0
2020-11-19 13:25:00,114.74,114.89,114.7,114.72,48134.0,101.6923,101.8253,101.6569,101.6746,48134.0
2020-11-19 13:30:00,114.72,114.76,114.6,114.73,55393.0,101.6746,101.71,101.5682,101.6835,55393.0
2020-11-19 13:35:00,114.72,114.76,114.65,114.67,40746.0,101.6746,101.71,101.6126,101.6303,40746.0
2020-11-19 13:40:00,114.67,114.7,114.5,114.54,62105.0,101.6303,101.6569,101.4796,101.5151,62105.0
2020-11-19 13:45:00,114.55,114.83,114.53,114.81,52551.0,101.5239,101.7721,101.5062,101.7544,52551.0
2020-11-19 13:50:00,114.79,114.8,114.59,114.7,67119.0,101.7366,101.7455,101.5594,101.6569,67119.0
2020-11-19 13:55:00,114.69,114.72,114.59,114.63,39780.0,101.648,101.6746,101.5594,101.5948,39780.0
2020-11-19 14:00:00,114.63,114.77,114.58,114.74,53051.0,101.5948,101.7189,101.5505,101.6923,53051.0
2020-11-19 14:05:00,114.74,114.75,114.54,114.59,33248.0,101.6923,101.7012,101.5151,101.5594,33248.0
2020-11-19 14:10:00,114.57,114.76,114.54,114.71,52023.0,101.5416,101.71,101.5151,101.6657,52023.0
2020-11-19 14:15:00,114.72,114.74,114.58,114.58,32900.0,101.6746,101.6923,101.5505,101.5505,32900.0
2020-11-19 14:20:00,114.6,114.63,114.45,114.54,75259.0,101.5682,101.5948,101.4353,101.5151,75259.0
2020-11-19 14:25:00,114.54,114.59,114.49,114.53,26482.0,101.5151,101.5594,101.4707,101.5062,26482.0
2020-11-19 14:30:00,114.53,114.73,114.53,114.68,43739.0,101.5062,101.6835,101.5062,101.6391,43739.0
2020-11-19 14:35:00,114.7,115.07,114.68,115.03,129716.0,101.6569,101.9848,101.6391,101.9493,129716.0
2020-11-19 14:40:00,115.05,115.39,115.02,115.22,138669.0,101.9671,102.2684,101.9405,102.1177,138669.0
2020-11-19 14:45:00,115.21,115.27,115.06,115.06,65445.0,102.1089,102.162,101.9759,101.9759,65445.0
2020-11-19 14:50:00,115.06,115.08,114.94,114.94,58438.0,101.9759,101.9937,101.8696,101.8696,58438.0
2020-11-19 14:55:00,114.92,115.1,114.92,115.01,77951.0,101.8518,102.0114,101.8518,101.9316,77951.0
2020-11-19 15:00:00,115.02,115.07,114.93,115.05,55540.0,101.9405,101.9848,101.8607,101.9671,55540.0
2020-11-19 15:05:00,115.06,115.07,114.88,114.99,70284.0,101.9759,101.9848,101.8164,101.9139,70284.0
2020-11-19 15:10:00,115.0,115.27,114.99,115.25,66882.0,101.9228,102.162,101.9139,102.1443,66882.0
2020-11-19 15:15:00,115.24,115.31,115.02,115.08,92394.0,102.1355,102.1975,101.9405,101.9937,92394.0
2020-11-19 15:20:00,115.08,115.24,115.04,115.11,75479.0,101.9937,102.1355,101.9582,102.0202,75479.0
2020-11-19 15:25:00,115.12,115.15,114.99,115.13,66889.0,102.0291,102.0557,101.9139,102.038,66889.0
2020-11-19 15:30:00,115.13,115.29,115.09,115.25,68315.0,102.038,102.1798,102.0025,102.1443,68315.0
2020-11-19 15:35:00,115.25,115.41,115.24,115.31,108534.0,102.1443,102.2861,102.1355,102.1975,108534.0
2020-11-19 15:40:00,115.31,115.5,115.28,115.46,103155.0,102.1975,102.3659,102.1709,102.3304,103155.0
2020-11-19 15:45:00,115.44,115.56,115.35,115.45,136655.0,102.3127,102.4191,102.233,102.3216,136655.0
2020-11-19 15:50:00,115.46,115.68,115.43,115.67,174136.0,102.3304,102.5254,102.3039,102.5166,174136.0
2020-11-19 15:55:00,115.67,115.82,115.46,115.58,356069.0,102.5166,102.6495,102.3304,102.4368,356069.0
2020-11-20 09:30:00,114.3,114.98,114.15,114.47,846541.0,101.3024,101.905,101.1694,101.453,846541.0
2020-11-20 09:35:00,114.43,114.5,114.09,114.36,195360.0,101.4176,101.4796,101.1162,101.3555,195360.0
2020-11-20 09:40:00,114.36,114.75,114.28,114.68,113772.0,101.3555,101.7012,101.2846,101.6391,113772.0
2020-11-20 09:45:00,114.66,115.1,114.64,114.75,148538.0,101.6214,102.0114,101.6037,101.7012,148538.0
2020-11-20 09:50:00,114.76,114.83,114.6,114.71,113689.0,101.71,101.7721,101.5682,101.6657,113689.0
2020-11-20 09:55:00,114.69,115.23,114.67,115.23,196858.0,101.648,102.1266,101.6303,102.1266,196858.0
2020-11-20 10:00:00,115.23,115.65,115.19,115.34,308575.0,102.1266,102.4988,102.0911,102.2241,308575.0
2020-11-20 10:05:00,115.33,115.38,114.85,114.97,187161.0,102.2152,102.2595,101.7898,101.8962,187161.0
2020-11-20 10:10:00,114.99,115.04,114.54,114.6,152532.0,101.9139,101.9582,101.5151,101.5682,152532.0
2020-11-20 10:15:00,114.58,114.7,114.43,114.44,216873.0,101.5505,101.6569,101.4176,101.4264,216873.0
2020-11-20 10:20:00,114.44,114.73,114.44,114.61,139265.0,101.4264,101.6835,101.4264,101.5771,139265.0
2020-11-20 10:25:00,114.61,114.61,114.46,114.53,88923.0,101.5771,101.5771,101.4442,101.5062,88923.0
2020-11-20 10:30:00,114.54,114.77,114.51,114.64,143763.0,101.5151,101.7189,101.4885,101.6037,143763.0
2020-11-20 10:35:00,114.64,114.73,114.48,114.59,144838.0,101.6037,101.6835,101.4619,101.5594,144838.0
2020-11-20 10:40:00,114.59,114.71,114.39,114.47,96941.0,101.5594,101.6657,101.3821,101.453,96941.0
2020-11-20 10:45:00,114.46,114.48,114.38,114.44,101472.0,101.4442,101.4619,101.3733,101.4264,101472.0
2020-11-20 10:50:00,114.44,114.51,114.35,114.48,82743.0,101.4264,101.4885,101.3467,101.4619,82743.0
2020-11-20 10:55:00,114.48,114.59,114.39,114.49,64714.0,101.4619,101.5594,101.3821,101.4707,64714.0
2020-11-20 11:00:00,114.49,114.61,114.43,114.47,105862.0,101.4707,101.5771,101.4176,101.453,105862.0
2020-11-20 11:05:00,114.47,114.74,114.45,114.59,66534.0,101.453,101.6923,101.4353,101.5594,66534.0
2020-11-20 11:10:00,114.59,114.71,114.5,114.65,79236.0,101.5594,101.6657,101.4796,101.6126,79236.0
2020-11-20 11:15:00,114.68,114.79,114.58,114.65,96834.0,101.6391,101.7366,101.5505,101.6126,96834.0
2020-11-20 11:20:00,114.64,114.83,114.61,114.79,107543.0,101.6037,101.7721,101.5771,101.7366,107543.0
2020-11-20 11:25:00,114.79,114.88,114.65,114.68,84880.0,101.7366,101.8164,101.6126,101.6391,84880.0
2020-11-20 11:30:00,114.69,114.89,114.66,114.88,111377.0,101.648,101.8253,101.6214,101.8164,111377.0
2020-11-20 11:35:00,114.87,114.88,114.81,114.82,114120.0,101.8075,101.8164,101.7544,101.7632,114120.0
2020-11-20 11:40:00,114.82,114.84,114.7,114.73,111793.0,101.7632,101.7809,101.6569,101.6835,111793.0
2020-11-20 11:45:00,114.73,114.77,114.55,114.61,181874.0,101.6835,101.7189,101.5239,101.5771,181874.0
2020-11-20 11:50:00,114.61,114.77,114.59,114.65,74516.0,101.5771,101.7189,101.5594,101.6126,74516.0
2020-11-20 11:55:00,114.64,114.71,114.59,114.6,55659.0,101.6037,101.6657,101.5594,101.5682,55659.0
2020-11-20 12:00:00,114.59,114.72,114.49,114.63,86831.0,101.5594,101.6746,101.4707,101.5948,86831.0
2020-11-20 12:05:00,114.64,114.66,114.4,114.4,62031.0,101.6037,101.6214,101.391,101.391,62031.0
2020-11-20 12:10:00,114.41,114.48,114.38,114.46,107655.0,101.3998,101.4619,101.3733,101.4442,107655.0
2020-11-20 12:15:00,114.46,114.49,114.4,114.42,80966.0,101.4442,101.4707,101.391,101.4087,80966.0
2020-11-20 12:20:00,114.41,114.51,114.41,114.51,82529.0,101.3998,101.4885,101.3998,101.4885,82529.0
2020-11-20 12:25:00,114.51,114.6,114.48,114.6,74993.0,101.4885,101.5682,101.4619,101.5682,74993.0
2020-11-20 12:30:00,114.61,114.61,114.5,114.53,63597.0,101.5771,101.5771,101.4796,101.5062,63597.0
2020-11-20 12:35:00,114.53,114.63,114.5,114.59,66305.0,101.5062,101.5948,101.4796,101.5594,66305.0
2020-11-20 12:40:00,114.6,114.73,114.58,114.72,95540.0,101.5682,101.6835,101.5505,101.6746,95540.0
2020-11-20 12:45:00,114.71,114.71,114.54,114.54,61110.0,101.6657,101.6657,101.5151,101.5151,61110.0
2020-11-20 12:50:00,114.54,114.6,114.52,114.53,65613.0,101.5151,101.5682,101.4973,101.5062,65613.0
2020-11-20 12:55:00,114.52,114.64,114.5,114.61,51461.0,101.4973,101.6037,101.4796,101.5771,51461.0
2020-11-20 13:00:00,114.6,114.76,114.59,114.7,51308.0,101.5682,101.71,101.5594,101.6569,51308.0
2020-11-20 13:05:00,114.71,114.76,114.49,114.54,65242.0,101.6657,101.71,101.4707,101.5151,65242.0
2020-11-20 13:10:00,114.54,114.62,114.48,114.59,120940.0,101.5151,101.586,101.4619,101.5594,120940.0
2020-11-20 13:15:00,114.59,114.6,114.49,114.5,139768.0,101.5594,101.5682,101.4707,101.4796,139768.0
2020-11-20 13:20:00,114.49,114.64,114.47,114.63,51248.0,101.4707,101.6037,101.453,101.5948,51248.0
2020-11-20 13:25:00,114.61,114.7,114.53,114.63,48338.0,101.5771,101.6569,101.5062,101.5948,48338.0
2020-11-20 13:30:00,114.64,114.65,114.51,114.61,53331.0,101.6037,101.6126,101.4885,101.5771,53331.0
2020-11-20 13:35:00,114.61,114.69,114.54,114.6,52274.0,101.5771,101.648,101.5151,101.5682,52274.0
2020-11-20 13:40:00,114.62,114.67,114.58,114.63,56138.0,101.586,101.6303,101.5505,101.5948,56138.0
2020-11-20 13:45:00,114.64,114.72,114.55,114.72,64804.0,101.6037,101.6746,101.5239,101.6746,64804.0
2020-11-20 13:50:00,114.72,114.77,114.59,114.64,55077.0,101.6746,101.7189,101.5594,101.6037,55077.0
2020-11-20 13:55:00,114.64,114.76,114.6,114.73,42067.0,101.6037,101.71,101.5682,101.6835,42067.0
2020-11-20 14:00:00,114.74,114.77,114.63,114.66,49035.0,101.6923,101.7189,101.5948,101.6214,49035.0
2020-11-20 14:05:00,114.64,114.66,114.54,114.57,45945.0,101.6037,101.6214,101.5151,101.5416,45945.0
2020-11-20 14:10:00,114.58,114.59,114.51,114.53,55688.0,101.5505,101.5594,101.4885,101.5062,55688.0
2020-11-20 14:15:00,114.55,114.55,114.44,114.48,100190.0,101.5239,101.5239,101.4264,101.4619,100190.0
2020-11-20 14:20:00,114.48,114.58,114.42,114.52,94949.0,101.4619,101.5505,101.4087,101.4973,94949.0
2020-11-20 14:25:00,114.52,114.52,114.43,114.49,114458.0,101.4973,101.4973,101.4176,101.4707,114458.0
2020-11-20 14:30:00,114.48,114.59,114.46,114.48,54748.0,101.4619,101.5594,101.4442,101.4619,54748.0
2020-11-20 14:35:00,114.49,114.55,114.39,114.41,98545.0,101.4707,101.5239,101.3821,101.3998,98545.0
2020-11-20 14:40:00,114.4,114.41,114.29,114.35,138572.0,101.391,101.3998,101.2935,101.3467,138572.0
2020-11-20 14:45:00,114.34,114.46,114.32,114.42,130764.0,101.3378,101.4442,101.3201,101.4087,130764.0
2020-11-20 14:50:00,114.42,114.54,114.4,114.49,64803.0,101.4087,101.5151,101.391,101.4707,64803.0
2020-11-20 14:55:00,114.48,114.56,114.46,114.54,62597.0,101.4619,101.5328,101.4442,101.5151,62597.0
2020-11-20 15:00:00,114.56,114.58,114.45,114.45,65505.0,101.5328,101.5505,101.4353,101.4353,65505.0
2020-11-20 15:05:00,114.45,114.56,114.37,114.4,116630.0,101.4353,101.5328,101.3644,101.391,116630.0
2020-11-20 15:10:00,114.4,114.5,114.29,114.33,131490.0,101.391,101.4796,101.2935,101.3289,131490.0
2020-11-20 15:15:00,114.33,114.47,114.3,114.45,113563.0,101.3289,101.453,101.3024,101.4353,113563.0
2020-11-20 15:20:00,114.44,114.57,114.42,114.47,76373.0,101.4264,101.5416,101.4087,101.453,76373.0
2020-11-20 15:25:00,114.47,114.55,114.41,114.47,70028.0,101.453,101.5239,101.3998,101.453,70028.0
2020-11-20 15:30:00,114.46,114.58,114.41,114.58,82437.0,101.4442,101.5505,101.3998,101.5505,82437.0
2020-11-20 15:35:00,114.57,114.77,114.55,114.76,118626.0,101.5416,101.7189,101.5239,101.71,118626.0
2020-11-20 15:40:00,114.74,114.77,114.72,114.75,112439.0,101.6923,101.7189,101.6746,101.7012,112439.0
2020-11-20 15:45:00,114.76,115.01,114.74,114.78,214964.0,101.71,101.9316,101.6923,101.7278,214964.0
2020-11-20 15:50:00,114.76,114.78,114.58,114.58,179243.0,101.71,101.7278,101.5505,101.5505,179243.0
2020-11-20 15:55:00,114.59,114.68,114.52,114.6,534899.0,101.5594,101.6391,101.4973,101.5682,534899.0
2020-11-23 09:30:00,116.35,116.5,115.57,115.65,578316.0,103.1192,103.2522,102.4279,102.4988,578316.0
2020-11-23 09:35:00,115.72,116.0,115.63,115.78,199387.0,102.5609,102.809,102.4811,102.6141,199387.0
2020-11-23 09:40:00,115.77,116.0,115.64,115.98,140125.0,102.6052,102.809,102.49,102.7913,140125.0
2020-11-23 09:45:00,115.95,116.31,115.94,116.3,146482.0,102.7647,103.0838,102.7559,103.0749,146482.0
2020-11-23 09:50:00,116.3,116.75,116.29,116.71,228744.0,103.0749,103.4737,103.0661,103.4383,228744.0
2020-11-23 09:55:00,116.73,116.83,116.63,116.68,145409.0,103.456,103.5447,103.3674,103.4117,145409.0
2020-11-23 10:00:00,116.69,116.74,116.57,116.63,127444.0,103.4206,103.4649,103.3142,103.3674,127444.0
2020-11-23 10:05:00,116.64,116.8,116.48,116.78,130474.0,103.3763,103.5181,103.2345,103.5003,130474.0
2020-11-23 10:10:00,116.74,116.83,116.42,116.46,84543.0,103.4649,103.5447,103.1813,103.2167,84543.0
2020-11-23 10:15:00,116.45,117.04,116.45,117.04,154584.0,103.2079,103.7308,103.2079,103.7308,154584.0
2020-11-23 10:20:00,117.03,117.14,116.93,116.94,283059.0,103.7219,103.8194,103.6333,103.6421,283059.0
2020-11-23 10:25:00,116.94,117.03,116.6,116.6,187683.0,103.6421,103.7219,103.3408,103.3408,187683.0
2020-11-23 10:30:00,116.61,116.89,116.56,116.85,150275.0,103.3497,103.5978,103.3054,103.5624,150275.0
2020-11-23 10:35:00,116.86,116.91,116.8,116.88,68605.0,103.5712,103.6156,103.5181,103.589,68605.0
2020-11-23 10:40:00,116.88,116.94,116.84,116.92,61562.0,103.589,103.6421,103.5535,103.6244,61562.0
2020-11-23 10:45:00,116.92,117.17,116.87,117.14,98566.0,103.6244,103.846,103.5801,103.8194,98566.0
2020-11-23 10:50:00,117.15,117.16,117.04,117.11,65321.0,103.8283,103.8371,103.7308,103.7928,65321.0
2020-11-23 10:55:00,117.12,117.18,117.0,117.07,76067.0,103.8017,103.8549,103.6953,103.7574,76067.0
2020-11-23 11:00:00,117.07,117.13,116.98,117.1,164263.0,103.7574,103.8105,103.6776,103.7839,164263.0
2020-11-23 11:05:00,117.1,117.12,116.99,117.1,138093.0,103.7839,103.8017,103.6865,103.7839,138093.0
2020-11-23 11:10:00,117.1,117.15,116.95,116.95,156412.0,103.7839,103.8283,103.651,103.651,156412.0
2020-11-23 11:15:00,116.95,117.1,116.85,117.02,112742.0,103.651,103.7839,103.5624,103.713,112742.0
2020-11-23 11:20:00,117.02,117.1,116.93,117.07,116143.0,103.713,103.7839,103.6333,103.7574,116143.0
2020-11-23 11:25:00,117.06,117.18,117.01,117.15,254322.0,103.7485,103.8549,103.7042,103.8283,254322.0
2020-11-23 11:30:00,117.15,117.17,116.7,116.7,135284.0,103.8283,103.846,103.4294,103.4294,135284.0
2020-11-23 11:35:00,116.69,116.86,116.65,116.74,112676.0,103.4206,103.5712,103.3851,103.4649,112676.0
2020-11-23 11:40:00,116.75,116.88,116.57,116.62,97561.0,103.4737,103.589,103.3142,103.3585,97561.0
2020-11-23 11:45:00,116.62,116.72,116.46,116.7,104012.0,103.3585,103.4472,103.2167,103.4294,104012.0
2020-11-23 11:50:00,116.69,116.85,116.69,116.82,68385.0,103.4206,103.5624,103.4206,103.5358,68385.0
2020-11-23 11:55:00,116.83,116.97,116.79,116.9,68886.0,103.5447,103.6687,103.5092,103.6067,68886.0
2020-11-23 12:00:00,116.92,116.94,116.82,116.92,51980.0,103.6244,103.6421,103.5358,103.6244,51980.0
2020-11-23 12:05:00,116.9,116.91,116.79,116.81,43110.0,103.6067,103.6156,103.5092,103.5269,43110.0
2020-11-23 12:10:00,116.81,116.92,116.81,116.84,38666.0,103.5269,103.6244,103.5269,103.5535,38666.0
2020-11-23 12:15:00,116.82,116.96,116.76,116.93,29536.0,103.5358,103.6599,103.4826,103.6333,29536.0
2020-11-23 12:20:00,116.92,117.0,116.88,116.93,37795.0,103.6244,103.6953,103.589,103.6333,37795.0
2020-11-23 12:25:00,116.94,116.98,116.91,116.94,41104.0,103.6421,103.6776,103.6156,103.6421,41104.0
2020-11-23 12:30:00,116.93,117.04,116.87,117.0,72167.0,103.6333,103.7308,103.5801,103.6953,72167.0
2020-11-23 12:35:00,117.0,117.24,117.0,117.22,70078.0,103.6953,103.908,103.6953,103.8903,70078.0
2020-11-23 12:40:00,117.25,117.29,117.11,117.23,65973.0,103.9169,103.9523,103.7928,103.8992,65973.0
2020-11-23 12:45:00,117.21,117.27,117.19,117.2,41736.0,103.8814,103.9346,103.8637,103.8726,41736.0
2020-11-23 12:50:00,117.19,117.32,117.19,117.29,38697.0,103.8637,103.9789,103.8637,103.9523,38697.0
2020-11-23 12:55:00,117.28,117.32,117.22,117.28,72902.0,103.9435,103.9789,103.8903,103.9435,72902.0
2020-11-23 13:00:00,117.27,117.27,117.16,117.22,49164.0,103.9346,103.9346,103.8371,103.8903,49164.0
2020-11-23 13:05:00,117.22,117.27,117.15,117.2,50083.0,103.8903,103.9346,103.8283,103.8726,50083.0
2020-11-23 13:10:00,117.21,117.31,117.21,117.28,77662.0,103.8814,103.9701,103.8814,103.9435,77662.0
2020-11-23 13:15:00,117.28,117.37,117.24,117.25,60297.0,103.9435,104.0232,103.908,103.9169,60297.0
2020-11-23 13:20:00,117.25,117.34,117.24,117.3,36734.0,103.9169,103.9967,103.908,103.9612,36734.0
2020-11-23 13:25:00,117.29,117.33,117.14,117.17,61663.0,103.9523,103.9878,103.8194,103.846,61663.0
2020-11-23 13:30:00,117.16,117.17,117.0,117.11,54481.0,103.8371,103.846,103.6953,103.7928,54481.0
2020-11-23 13:35:00,117.11,117.27,117.1,117.26,46020.0,103.7928,103.9346,103.7839,103.9258,46020.0
2020-11-23 13:40:00,117.25,117.34,117.17,117.21,66979.0,103.9169,103.9967,103.846,103.8814,66979.0
2020-11-23 13:45:00,117.21,117.32,117.18,117.27,58359.0,103.8814,103.9789,103.8549,103.9346,58359.0
2020-11-23 13:50:00,117.26,117.42,117.24,117.42,56899.0,103.9258,104.0676,103.908,104.0676,56899.0
2020-11-23 13:55:00,117.41,117.43,117.29,117.31,51014.0,104.0587,104.0764,103.9523,103.9701,51014.0
2020-11-23 14:00:00,117.32,117.38,117.24,117.28,45600.0,103.9789,104.0321,103.908,103.9435,45600.0
2020-11-23 14:05:00,117.29,117.3,117.16,117.16,37779.0,103.9523,103.9612,103.8371,103.8371,37779.0
2020-11-23 14:10:00,117.17,117.18,117.07,117.13,62745.0,103.846,103.8549,103.7574,103.8105,62745.0
2020-11-23 14:15:00,117.14,117.29,117.12,117.29,76747.0,103.8194,103.9523,103.8017,103.9523,76747.0
2020-11-23 14:20:00,117.3,117.38,117.29,117.36,99222.0,103.9612,104.0321,103.9523,104.0144,99222.0
2020-11-23 14:25:00,117.36,117.42,117.35,117.42,44788.0,104.0144,104.0676,104.0055,104.0676,44788.0
2020-11-23 14:30:00,117.41,117.47,117.37,117.46,87122.0,104.0587,104.1119,104.0232,104.103,87122.0
2020-11-23 14:35:00,117.45,117.6,117.44,117.6,102339.0,104.0941,104.2271,104.0853,104.2271,102339.0
2020-11-23 14:40:00,117.62,117.68,117.6,117.61,93725.0,104.2448,104.298,104.2271,104.236,93725.0
2020-11-23 14:45:00,117.61,117.73,117.59,117.73,83909.0,104.236,104.3423,104.2182,104.3423,83909.0
2020-11-23 14:50:00,117.71,117.92,117.67,117.84,139674.0,104.3246,104.5107,104.2891,104.4398,139674.0
2020-11-23 14:55:00,117.83,117.86,117.6,117.65,156119.0,104.4309,104.4575,104.2271,104.2714,156119.0
2020-11-23 15:00:00,117.66,117.89,117.6,117.87,110971.0,104.2803,104.4841,104.2271,104.4664,110971.0
2020-11-23 15:05:00,117.88,118.09,117.84,118.05,130306.0,104.4753,104.6614,104.4398,104.6259,130306.0
2020-11-23 15:10:00,118.05,118.07,117.91,117.97,103393.0,104.6259,104.6436,104.5018,104.555,103393.0
2020-11-23 15:15:00,117.98,117.99,117.85,117.92,59470.0,104.5639,104.5727,104.4487,104.5107,59470.0
2020-11-23 15:20:00,117.92,118.06,117.91,118.01,103310.0,104.5107,104.6348,104.5018,104.5905,103310.0
2020-11-23 15:25:00,118.0,118.04,117.95,117.98,89605.0,104.5816,104.6171,104.5373,104.5639,89605.0
2020-11-23 15:30:00,117.98,118.06,117.96,118.02,147385.0,104.5639,104.6348,104.5462,104.5993,147385.0
2020-11-23 15:35:00,118.02,118.05,117.96,118.0,201611.0,104.5993,104.6259,104.5462,104.5816,201611.0
2020-11-23 15:40:00,118.0,118.07,117.98,118.01,164480.0,104.5816,104.6436,104.5639,104.5905,164480.0
2020-11-23 15:45:00,118.01,118.14,117.94,118.08,171222.0,104.5905,104.7057,104.5284,104.6525,171222.0
2020-11-23 15:50:00,118.06,118.17,118.02,118.15,341119.0,104.6348,104.7323,104.5993,104.7145,341119.0
2020-11-23 15:55:00,118.14,118.14,117.82,117.86,872647.0,104.7057,104.7057,104.4221,104.4575,872647.0
2020-11-24 09:30:00,120.07,121.0,119.71,120.41,1072631.0,106.4162,107.2405,106.0972,106.7176,1072631.0
2020-11-24 09:35:00,120.45,120.73,120.33,120.42,244951.0,106.753,107.0012,106.6466,106.7264,244951.0
2020-11-24 09:40:00,120.44,121.41,120.35,121.37,282107.0,106.7441,107.6038,106.6644,107.5684,282107.0
2020-11-24 09:45:00,121.37,121.59,121.33,121.49,325297.0,107.5684,107.7634,107.5329,107.6747,325297.0
2020-11-24 09:50:00,121.5,121.64,121.43,121.51,476593.0,107.6836,107.8077,107.6216,107.6925,476593.0
2020-11-24 09:55:00,121.51,121.58,121.16,121.33,438892.0,107.6925,107.7545,107.3823,107.5329,438892.0
2020-11-24 10:00:00,121.35,121.86,121.33,121.81,266187.0,107.5507,108.0027,107.5329,107.9584,266187.0
2020-11-24 10:05:00,121.8,121.93,121.66,121.71,325853.0,107.9495,108.0647,107.8254,107.8697,325853.0
2020-11-24 10:10:00,121.71,121.98,121.47,121.97,288575.0,107.8697,108.109,107.657,108.1002,288575.0
2020-11-24 10:15:00,121.95,122.02,121.77,121.96,276412.0,108.0824,108.1445,107.9229,108.0913,276412.0
2020-11-24 10:20:00,121.98,122.16,121.85,121.9,147546.0,108.109,108.2686,107.9938,108.0381,147546.0
2020-11-24 10:25:00,121.9,122.12,121.9,122.07,140406.0,108.0381,108.2331,108.0381,108.1888,140406.0
2020-11-24 10:30:00,122.03,122.13,121.92,122.03,155480.0,108.1533,108.242,108.0558,108.1533,155480.0
2020-11-24 10:35:00,122.04,122.13,121.56,121.58,188497.0,108.1622,108.242,107.7368,107.7545,188497.0
2020-11-24 10:40:00,121.54,121.62,121.12,121.19,259901.0,107.7191,107.79,107.3468,107.4089,259901.0
2020-11-24 10:45:00,121.19,121.22,120.89,121.03,192581.0,107.4089,107.4354,107.143,107.267,192581.0
2020-11-24 10:50:00,121.04,121.08,120.83,120.92,98849.0,107.2759,107.3114,107.0898,107.1696,98849.0
2020-11-24 10:55:00,120.92,121.0,120.85,120.91,128462.0,107.1696,107.2405,107.1075,107.1607,128462.0
2020-11-24 11:00:00,120.93,121.07,120.86,121.02,115178.0,107.1784,107.3025,107.1164,107.2582,115178.0
2020-11-24 11:05:00,121.02,121.14,120.76,121.09,212528.0,107.2582,107.3645,107.0278,107.3202,212528.0
2020-11-24 11:10:00,121.06,121.11,120.79,120.8,144993.0,107.2936,107.338,107.0543,107.0632,144993.0
2020-11-24 11:15:00,120.81,121.33,120.79,121.29,145100.0,107.0721,107.5329,107.0543,107.4975,145100.0
2020-11-24 11:20:00,121.29,121.58,121.27,121.55,153355.0,107.4975,107.7545,107.4798,107.7279,153355.0
2020-11-24 11:25:00,121.55,121.63,121.39,121.48,146129.0,107.7279,107.7988,107.5861,107.6659,146129.0
2020-11-24 11:30:00,121.49,121.78,121.43,121.78,95917.0,107.6747,107.9318,107.6216,107.9318,95917.0
2020-11-24 11:35:00,121.77,121.94,121.68,121.92,134915.0,107.9229,108.0736,107.8431,108.0558,134915.0
2020-11-24 11:40:00,121.92,122.11,121.91,122.01,239511.0,108.0558,108.2242,108.047,108.1356,239511.0
2020-11-24 11:45:00,122.01,122.43,121.98,122.39,138881.0,108.1356,108.5078,108.109,108.4724,138881.0
2020-11-24 11:50:00,122.39,122.66,122.37,122.59,155150.0,108.4724,108.7117,108.4547,108.6497,155150.0
2020-11-24 11:55:00,122.6,122.83,122.59,122.77,180483.0,108.6585,108.8624,108.6497,108.8092,180483.0
2020-11-24 12:00:00,122.78,122.99,122.75,122.98,164191.0,108.818,109.0042,108.7915,108.9953,164191.0
2020-11-24 12:05:00,122.98,123.24,122.98,123.16,210705.0,108.9953,109.2257,108.9953,109.1548,210705.0
2020-11-24 12:10:00,123.17,123.39,123.08,123.39,202221.0,109.1637,109.3587,109.0839,109.3587,202221.0
2020-11-24 12:15:00,123.4,123.45,123.0,123.06,245508.0,109.3675,109.4119,109.013,109.0662,245508.0
2020-11-24 12:20:00,123.05,123.07,122.83,122.91,110934.0,109.0573,109.0751,108.8624,108.9333,110934.0
2020-11-24 12:25:00,122.92,122.96,122.51,122.64,119802.0,108.9421,108.9776,108.5787,108.694,119802.0
2020-11-24 12:30:00,122.65,122.83,122.63,122.81,112075.0,108.7028,108.8624,108.6851,108.8446,112075.0
2020-11-24 12:35:00,122.79,122.82,122.59,122.69,82178.0,108.8269,108.8535,108.6497,108.7383,82178.0
2020-11-24 12:40:00,122.69,122.71,122.45,122.49,116992.0,108.7383,108.756,108.5256,108.561,116992.0
2020-11-24 12:45:00,122.48,122.54,122.23,122.27,148756.0,108.5522,108.6053,108.3306,108.366,148756.0
2020-11-24 12:50:00,122.29,122.53,122.27,122.44,83896.0,108.3838,108.5965,108.366,108.5167,83896.0
2020-11-24 12:55:00,122.44,122.44,122.23,122.24,76575.0,108.5167,108.5167,108.3306,108.3395,76575.0
2020-11-24 13:00:00,122.24,122.56,122.24,122.54,74129.0,108.3395,108.6231,108.3395,108.6053,74129.0
2020-11-24 13:05:00,122.55,122.7,122.52,122.64,91666.0,108.6142,108.7471,108.5876,108.694,91666.0
2020-11-24 13:10:00,122.63,122.79,122.62,122.69,121308.0,108.6851,108.8269,108.6762,108.7383,121308.0
2020-11-24 13:15:00,122.69,122.87,122.67,122.81,80324.0,108.7383,108.8978,108.7206,108.8446,80324.0
2020-11-24 13:20:00,122.82,122.83,122.56,122.58,75735.0,108.8535,108.8624,108.6231,108.6408,75735.0
2020-11-24 13:25:00,122.57,122.59,122.43,122.52,121532.0,108.6319,108.6497,108.5078,108.5876,121532.0
2020-11-24 13:30:00,122.53,122.59,122.45,122.47,66354.0,108.5965,108.6497,108.5256,108.5433,66354.0
2020-11-24 13:35:00,122.49,122.5,122.22,122.23,121317.0,108.561,108.5699,108.3217,108.3306,121317.0
2020-11-24 13:40:00,122.25,122.53,122.21,122.27,183283.0,108.3483,108.5965,108.3129,108.366,183283.0
2020-11-24 13:45:00,122.27,122.32,122.15,122.24,107570.0,108.366,108.4104,108.2597,108.3395,107570.0
2020-11-24 13:50:00,122.25,122.31,122.17,122.2,84332.0,108.3483,108.4015,108.2774,108.304,84332.0
2020-11-24 13:55:00,122.22,122.28,122.15,122.16,51622.0,108.3217,108.3749,108.2597,108.2686,51622.0
2020-11-24 14:00:00,122.16,122.27,122.13,122.25,69216.0,108.2686,108.366,108.242,108.3483,69216.0
2020-11-24 14:05:00,122.24,122.26,122.01,122.07,114924.0,108.3395,108.3572,108.1356,108.1888,114924.0
2020-11-24 14:10:00,122.07,122.2,121.94,122.17,66589.0,108.1888,108.304,108.0736,108.2774,66589.0
2020-11-24 14:15:00,122.15,122.2,121.96,122.11,59091.0,108.2597,108.304,108.0913,108.2242,59091.0
2020-11-24 14:20:00,122.11,122.15,122.02,122.02,41066.0,108.2242,108.2597,108.1445,108.1445,41066.0
2020-11-24 14:25:00,122.02,122.18,121.99,122.03,53978.0,108.1445,108.2863,108.1179,108.1533,53978.0
2020-11-24 14:30:00,122.02,122.07,121.91,122.05,69876.0,108.1445,108.1888,108.047,108.1711,69876.0
2020-11-24 14:35:00,122.06,122.28,122.06,122.19,100279.0,108.1799,108.3749,108.1799,108.2951,100279.0
2020-11-24 14:40:00,122.19,122.37,122.1,122.35,94370.0,108.2951,108.4547,108.2154,108.4369,94370.0
2020-11-24 14:45:00,122.36,122.41,122.19,122.2,86471.0,108.4458,108.4901,108.2951,108.304,86471.0
2020-11-24 14:50:00,122.22,122.42,122.21,122.28,132513.0,108.3217,108.499,108.3129,108.3749,132513.0
2020-11-24 14:55:00,122.28,122.48,122.27,122.39,84212.0,108.3749,108.5522,108.366,108.4724,84212.0
2020-11-24 15:00:00,122.39,122.5,122.29,122.46,127613.0,108.4724,108.5699,108.3838,108.5344,127613.0
2020-11-24 15:05:00,122.47,122.68,122.46,122.64,87450.0,108.5433,108.7294,108.5344,108.694,87450.0
2020-11-24 15:10:00,122.65,122.69,122.49,122.6,79511.0,108.7028,108.7383,108.561,108.6585,79511.0
2020-11-24 15:15:00,122.62,122.7,122.59,122.67,63607.0,108.6762,108.7471,108.6497,108.7206,63607.0
2020-11-24 15:20:00,122.67,123.0,122.67,122.95,155459.0,108.7206,109.013,108.7206,108.9687,155459.0
2020-11-24 15:25:00,122.94,123.0,122.85,122.95,165066.0,108.9599,109.013,108.8801,108.9687,165066.0
2020-11-24 15:30:00,122.96,122.99,122.73,122.98,152220.0,108.9776,109.0042,108.7737,108.9953,152220.0
2020-11-24 15:35:00,122.98,123.01,122.72,122.77,210488.0,108.9953,109.0219,108.7649,108.8092,210488.0
2020-11-24 15:40:00,122.78,122.8,122.64,122.73,171818.0,108.818,108.8358,108.694,108.7737,171818.0
2020-11-24 15:45:00,122.73,123.03,122.69,123.03,246950.0,108.7737,109.0396,108.7383,109.0396,246950.0
2020-11-24 15:50:00,123.02,123.2,122.97,123.14,360006.0,109.0308,109.1903,108.9864,109.1371,360006.0
2020-11-24 15:55:00,123.13,123.5,123.13,123.33,710025.0,109.1282,109.4562,109.1282,109.3055,710025.0
2020-11-25 09:30:00,121.41,121.71,120.91,121.44,715123.0,107.6038,107.8697,107.1607,107.6304,715123.0
2020-11-25 09:35:00,121.43,121.61,121.11,121.32,184871.0,107.6216,107.7811,107.338,107.5241,184871.0
2020-11-25 09:40:00,121.33,121.49,121.05,121.48,197125.0,107.5329,107.6747,107.2848,107.6659,197125.0
2020-11-25 09:45:00,121.48,121.54,120.83,120.9,227270.0,107.6659,107.7191,107.0898,107.1518,227270.0
2020-11-25 09:50:00,120.91,120.99,120.61,120.66,215967.0,107.1607,107.2316,106.8948,106.9391,215967.0
2020-11-25 09:55:00,120.65,120.86,120.53,120.78,203533.0,106.9303,107.1164,106.8239,107.0455,203533.0
2020-11-25 10:00:00,120.76,120.84,120.46,120.55,169506.0,107.0278,107.0987,106.7619,106.8416,169506.0
2020-11-25 10:05:00,120.55,120.99,120.48,120.66,167282.0,106.8416,107.2316,106.7796,106.9391,167282.0
2020-11-25 10:10:00,120.67,120.99,120.64,120.97,142564.0,106.948,107.2316,106.9214,107.2139,142564.0
2020-11-25 10:15:00,120.97,121.08,120.68,120.82,133442.0,107.2139,107.3114,106.9568,107.0809,133442.0
2020-11-25 10:20:00,120.85,121.12,120.7,120.8,167959.0,107.1075,107.3468,106.9746,107.0632,167959.0
2020-11-25 10:25:00,120.79,120.8,120.5,120.71,136355.0,107.0543,107.0632,106.7973,106.9834,136355.0
2020-11-25 10:30:00,120.73,120.86,120.55,120.78,117699.0,107.0012,107.1164,106.8416,107.0455,117699.0
2020-11-25 10:35:00,120.78,120.89,120.6,120.65,72058.0,107.0455,107.143,106.8859,106.9303,72058.0
2020-11-25 10:40:00,120.65,120.81,120.6,120.68,88159.0,106.9303,107.0721,106.8859,106.9568,88159.0
2020-11-25 10:45:00,120.69,121.07,120.62,121.05,78270.0,106.9657,107.3025,106.9037,107.2848,78270.0
2020-11-25 10:50:00,121.05,121.21,121.05,121.19,85405.0,107.2848,107.4266,107.2848,107.4089,85405.0
2020-11-25 10:55:00,121.21,121.29,121.03,121.18,83496.0,107.4266,107.4975,107.267,107.4,83496.0
2020-11-25 11:00:00,121.19,121.42,121.18,121.34,83852.0,107.4089,107.6127,107.4,107.5418,83852.0
2020-11-25 11:05:00,121.34,121.51,121.25,121.43,91251.0,107.5418,107.6925,107.462,107.6216,91251.0
2020-11-25 11:10:00,121.44,121.48,121.18,121.24,89460.0,107.6304,107.6659,107.4,107.4532,89460.0
2020-11-25 11:15:00,121.24,121.53,121.18,121.53,83486.0,107.4532,107.7102,107.4,107.7102,83486.0
2020-11-25 11:20:00,121.53,121.8,121.53,121.77,203057.0,107.7102,107.9495,107.7102,107.9229,203057.0
2020-11-25 11:25:00,121.76,121.82,121.65,121.75,109940.0,107.914,107.9672,107.8165,107.9052,109940.0
2020-11-25 11:30:00,121.75,121.89,121.7,121.78,81366.0,107.9052,108.0293,107.8609,107.9318,81366.0
2020-11-25 11:35:00,121.78,121.9,121.67,121.88,98473.0,107.9318,108.0381,107.8343,108.0204,98473.0
2020-11-25 11:40:00,121.91,122.0,121.67,121.7,115625.0,108.047,108.1267,107.8343,107.8609,115625.0
2020-11-25 11:45:00,121.7,121.98,121.68,121.87,56132.0,107.8609,108.109,107.8431,108.0115,56132.0
2020-11-25 11:50:00,121.88,122.1,121.84,122.0,74454.0,108.0204,108.2154,107.9849,108.1267,74454.0
2020-11-25 11:55:00,122.0,122.1,121.83,121.98,49648.0,108.1267,108.2154,107.9761,108.109,49648.0
2020-11-25 12:00:00,122.0,122.1,121.89,122.04,55393.0,108.1267,108.2154,108.0293,108.1622,55393.0
2020-11-25 12:05:00,122.05,122.1,122.02,122.07,38272.0,108.1711,108.2154,108.1445,108.1888,38272.0
2020-11-25 12:10:00,122.06,122.26,122.04,122.11,104612.0,108.1799,108.3572,108.1622,108.2242,104612.0
2020-11-25 12:15:00,122.12,122.15,121.94,121.99,66680.0,108.2331,108.2597,108.0736,108.1179,66680.0
2020-11-25 12:20:00,121.97,121.98,121.67,121.72,82445.0,108.1002,108.109,107.8343,107.8786,82445.0
2020-11-25 12:25:00,121.73,121.94,121.73,121.89,36553.0,107.8874,108.0736,107.8874,108.0293,36553.0
2020-11-25 12:30:00,121.89,122.05,121.82,121.85,53778.0,108.0293,108.1711,107.9672,107.9938,53778.0
2020-11-25 12:35:00,121.85,121.92,121.79,121.82,48393.0,107.9938,108.0558,107.9406,107.9672,48393.0
2020-11-25 12:40:00,121.82,122.0,121.82,121.91,54387.0,107.9672,108.1267,107.9672,108.047,54387.0
2020-11-25 12:45:00,121.9,121.92,121.83,121.87,39015.0,108.0381,108.0558,107.9761,108.0115,39015.0
2020-11-25 12:50:00,121.87,121.88,121.7,121.73,36313.0,108.0115,108.0204,107.8609,107.8874,36313.0
2020-11-25 12:55:00,121.73,121.81,121.7,121.81,55535.0,107.8874,107.9584,107.8609,107.9584,55535.0
2020-11-25 13:00:00,121.8,121.96,121.79,121.9,75051.0,107.9495,108.0913,107.9406,108.0381,75051.0
2020-11-25 13:05:00,121.9,121.98,121.87,121.96,64851.0,108.0381,108.109,108.0115,108.0913,64851.0
2020-11-25 13:10:00,121.95,122.05,121.91,121.94,41441.0,108.0824,108.1711,108.047,108.0736,41441.0
2020-11-25 13:15:00,121.93,121.97,121.78,121.82,61864.0,108.0647,108.1002,107.9318,107.9672,61864.0
2020-11-25 13:20:00,121.82,121.96,121.8,121.88,45902.0,107.9672,108.0913,107.9495,108.0204,45902.0
2020-11-25 13:25:00,121.89,121.89,121.71,121.76,67562.0,108.0293,108.0293,107.8697,107.914,67562.0
2020-11-25 13:30:00,121.76,121.86,121.72,121.77,42141.0,107.914,108.0027,107.8786,107.9229,42141.0
2020-11-25 13:35:00,121.77,121.83,121.68,121.71,46702.0,107.9229,107.9761,107.8431,107.8697,46702.0
2020-11-25 13:40:00,121.72,121.82,121.66,121.78,34564.0,107.8786,107.9672,107.8254,107.9318,34564.0
2020-11-25 13:45:00,121.78,121.84,121.77,121.84,27558.0,107.9318,107.9849,107.9229,107.9849,27558.0
2020-11-25 13:50:00,121.83,121.99,121.81,121.94,76663.0,107.9761,108.1179,107.9584,108.0736,76663.0
2020-11-25 13:55:00,121.94,122.05,121.92,122.02,75605.0,108.0736,108.1711,108.0558,108.1445,75605.0
2020-11-25 14:00:00,122.02,122.03,121.93,121.98,52093.0,108.1445,108.1533,108.0647,108.109,52093.0
2020-11-25 14:05:00,121.98,122.04,121.85,121.88,96043.0,108.109,108.1622,107.9938,108.0204,96043.0
2020-11-25 14:10:00,121.89,121.9,121.67,121.72,70138.0,108.0293,108.0381,107.8343,107.8786,70138.0
2020-11-25 14:15:00,121.7,121.85,121.7,121.79,42722.0,107.8609,107.9938,107.8609,107.9406,42722.0
2020-11-25 14:20:00,121.81,121.82,121.67,121.78,58114.0,107.9584,107.9672,107.8343,107.9318,58114.0
2020-11-25 14:25:00,121.78,121.93,121.75,121.84,80262.0,107.9318,108.0647,107.9052,107.9849,80262.0
2020-11-25 14:30:00,121.85,121.92,121.78,121.82,61869.0,107.9938,108.0558,107.9318,107.9672,61869.0
2020-11-25 14:35:00,121.82,121.85,121.8,121.84,40008.0,107.9672,107.9938,107.9495,107.9849,40008.0
2020-11-25 14:40:00,121.85,121.9,121.73,121.74,60544.0,107.9938,108.0381,107.8874,107.8963,60544.0
2020-11-25 14:45:00,121.74,122.0,121.73,121.97,58696.0,107.8963,108.1267,107.8874,108.1002,58696.0
2020-11-25 14:50:00,121.98,122.1,121.96,122.06,92765.0,108.109,108.2154,108.0913,108.1799,92765.0
2020-11-25 14:55:00,122.07,122.1,122.01,122.06,58968.0,108.1888,108.2154,108.1356,108.1799,58968.0
2020-11-25 15:00:00,122.06,122.1,121.98,122.04,108282.0,108.1799,108.2154,108.109,108.1622,108282.0
2020-11-25 15:05:00,122.04,122.09,121.99,122.09,78037.0,108.1622,108.2065,108.1179,108.2065,78037.0
2020-11-25 15:10:00,122.09,122.16,122.06,122.16,93800.0,108.2065,108.2686,108.1799,108.2686,93800.0
2020-11-25 15:15:00,122.16,122.25,122.11,122.11,122191.0,108.2686,108.3483,108.2242,108.2242,122191.0
2020-11-25 15:20:00,122.1,122.16,121.96,122.13,128495.0,108.2154,108.2686,108.0913,108.242,128495.0
2020-11-25 15:25:00,122.13,122.3,122.12,122.29,87178.0,108.242,108.3926,108.2331,108.3838,87178.0
2020-11-25 15:30:00,122.29,122.38,122.21,122.34,101379.0,108.3838,108.4635,108.3129,108.4281,101379.0
2020-11-25 15:35:00,122.33,122.35,121.96,121.96,95174.0,108.4192,108.4369,108.0913,108.0913,95174.0
2020-11-25 15:40:00,121.98,122.12,121.98,122.08,75853.0,108.109,108.2331,108.109,108.1976,75853.0
2020-11-25 15:45:00,122.07,122.1,121.96,122.06,124615.0,108.1888,108.2154,108.0913,108.1799,124615.0
2020-11-25 15:50:00,122.05,122.05,121.88,122.0,170225.0,108.1711,108.1711,108.0204,108.1267,170225.0
2020-11-25 15:55:00,122.0,122.23,121.93,122.03,428892.0,108.1267,108.3306,108.0647,108.1533,428892.0
2020-11-27 09:30:00,122.0,122.35,121.5,121.82,342131.0,108.1267,108.4369,107.6836,107.9672,342131.0
2020-11-27 09:35:00,121.82,122.17,121.73,122.05,109860.0,107.9672,108.2774,107.8874,108.1711,109860.0
2020-11-27 09:40:00,122.12,122.21,121.86,121.97,76900.0,108.2331,108.3129,108.0027,108.1002,76900.0
2020-11-27 09:45:00,121.99,122.25,121.91,122.25,140087.0,108.1179,108.3483,108.047,108.3483,140087.0
2020-11-27 09:50:00,122.23,122.31,121.87,121.91,110355.0,108.3306,108.4015,108.0115,108.047,110355.0
2020-11-27 09:55:00,121.92,122.02,121.6,121.93,206115.0,108.0558,108.1445,107.7722,108.0647,206115.0
2020-11-27 10:00:00,121.94,122.09,121.92,122.0,77361.0,108.0736,108.2065,108.0558,108.1267,77361.0
2020-11-27 10:05:00,121.98,122.11,121.8,121.87,128840.0,108.109,108.2242,107.9495,108.0115,128840.0
2020-11-27 10:10:00,121.83,121.96,121.75,121.94,52098.0,107.9761,108.0913,107.9052,108.0736,52098.0
2020-11-27 10:15:00,121.93,121.97,121.75,121.76,81913.0,108.0647,108.1002,107.9052,107.914,81913.0
2020-11-27 10:20:00,121.75,121.81,121.64,121.67,48315.0,107.9052,107.9584,107.8077,107.8343,48315.0
2020-11-27 10:25:00,121.7,121.92,121.7,121.77,94015.0,107.8609,108.0558,107.8609,107.9229,94015.0
2020-11-27 10:30:00,121.77,121.82,121.37,121.43,94648.0,107.9229,107.9672,107.5684,107.6216,94648.0
2020-11-27 10:35:00,121.43,121.49,121.2,121.22,65617.0,107.6216,107.6747,107.4177,107.4354,65617.0
2020-11-27 10:40:00,121.21,121.35,121.2,121.3,53463.0,107.4266,107.5507,107.4177,107.5063,53463.0
2020-11-27 10:45:00,121.29,121.47,121.24,121.43,71790.0,107.4975,107.657,107.4532,107.6216,71790.0
2020-11-27 10:50:00,121.43,121.5,121.33,121.4,74697.0,107.6216,107.6836,107.5329,107.595,74697.0
2020-11-27 10:55:00,121.41,121.52,121.38,121.46,36561.0,107.6038,107.7013,107.5772,107.6482,36561.0
2020-11-27 11:00:00,121.44,121.55,121.36,121.46,81101.0,107.6304,107.7279,107.5595,107.6482,81101.0
2020-11-27 11:05:00,121.46,121.52,121.3,121.36,74016.0,107.6482,107.7013,107.5063,107.5595,74016.0
2020-11-27 11:10:00,121.35,121.37,121.25,121.3,48014.0,107.5507,107.5684,107.462,107.5063,48014.0
2020-11-27 11:15:00,121.31,121.34,121.08,121.21,85784.0,107.5152,107.5418,107.3114,107.4266,85784.0
2020-11-27 11:20:00,121.21,121.34,121.17,121.32,58947.0,107.4266,107.5418,107.3911,107.5241,58947.0
2020-11-27 11:25:00,121.32,121.33,121.17,121.29,53469.0,107.5241,107.5329,107.3911,107.4975,53469.0
2020-11-27 11:30:00,121.3,121.52,121.27,121.3,84359.0,107.5063,107.7013,107.4798,107.5063,84359.0
2020-11-27 11:35:00,121.31,121.65,121.25,121.65,64461.0,107.5152,107.8165,107.462,107.8165,64461.0
2020-11-27 11:40:00,121.65,121.8,121.63,121.73,51222.0,107.8165,107.9495,107.7988,107.8874,51222.0
2020-11-27 11:45:00,121.74,122.01,121.74,122.0,93513.0,107.8963,108.1356,107.8963,108.1267,93513.0
2020-11-27 11:50:00,121.99,122.01,121.9,121.93,111754.0,108.1179,108.1356,108.0381,108.0647,111754.0
2020-11-27 11:55:00,121.94,122.08,121.87,121.98,87796.0,108.0736,108.1976,108.0115,108.109,87796.0
2020-11-27 12:00:00,121.98,121.99,121.61,121.62,72831.0,108.109,108.1179,107.7811,107.79,72831.0
2020-11-27 12:05:00,121.63,121.7,121.48,121.55,80678.0,107.7988,107.8609,107.6659,107.7279,80678.0
2020-11-27 12:10:00,121.55,121.62,121.4,121.6,88725.0,107.7279,107.79,107.595,107.7722,88725.0
2020-11-27 12:15:00,121.6,121.67,121.55,121.59,56841.0,107.7722,107.8343,107.7279,107.7634,56841.0
2020-11-27 12:20:00,121.57,121.62,121.45,121.56,90237.0,107.7456,107.79,107.6393,107.7368,90237.0
2020-11-27 12:25:00,121.56,121.61,121.39,121.45,47881.0,107.7368,107.7811,107.5861,107.6393,47881.0
2020-11-27 12:30:00,121.46,121.46,121.18,121.24,99902.0,107.6482,107.6482,107.4,107.4532,99902.0
2020-11-27 12:35:00,121.24,121.42,121.11,121.3,107177.0,107.4532,107.6127,107.338,107.5063,107177.0
2020-11-27 12:40:00,121.29,121.41,121.22,121.25,70550.0,107.4975,107.6038,107.4354,107.462,70550.0
2020-11-27 12:45:00,121.26,121.47,121.19,121.45,73796.0,107.4709,107.657,107.4089,107.6393,73796.0
2020-11-27 12:50:00,121.43,121.46,121.27,121.31,94633.0,107.6216,107.6482,107.4798,107.5152,94633.0
2020-11-27 12:55:00,121.31,121.31,121.09,121.24,269786.0,107.5152,107.5152,107.3202,107.4532,269786.0
2020-11-30 09:30:00,120.0,120.72,119.94,120.57,396875.0,106.3542,106.9923,106.301,106.8594,396875.0
2020-11-30 09:35:00,120.5,120.63,119.96,120.19,195679.0,106.7973,106.9125,106.3187,106.5226,195679.0
2020-11-30 09:40:00,120.15,120.22,120.03,120.16,108561.0,106.4871,106.5492,106.3808,106.496,108561.0
2020-11-30 09:45:00,120.15,120.21,119.98,120.05,135895.0,106.4871,106.5403,106.3364,106.3985,135895.0
2020-11-30 09:50:00,120.08,120.1,119.91,120.09,95161.0,106.4251,106.4428,106.2744,106.4339,95161.0
2020-11-30 09:55:00,120.09,120.22,119.93,120.21,106020.0,106.4339,106.5492,106.2921,106.5403,106020.0
2020-11-30 10:00:00,120.21,120.27,119.87,119.88,123060.0,106.5403,106.5935,106.239,106.2478,123060.0
2020-11-30 10:05:00,119.88,119.88,119.37,119.46,135587.0,106.2478,106.2478,105.7958,105.8756,135587.0
2020-11-30 10:10:00,119.45,119.74,119.45,119.61,73443.0,105.8667,106.1237,105.8667,106.0085,73443.0
2020-11-30 10:15:00,119.62,119.81,119.57,119.6,109463.0,106.0174,106.1858,105.9731,105.9997,109463.0
2020-11-30 10:20:00,119.6,119.75,119.55,119.69,111223.0,105.9997,106.1326,105.9553,106.0794,111223.0
2020-11-30 10:25:00,119.68,119.72,119.32,119.38,93121.0,106.0706,106.106,105.7515,105.8047,93121.0
2020-11-30 10:30:00,119.39,119.44,119.08,119.1,119208.0,105.8135,105.8579,105.5388,105.5565,119208.0
2020-11-30 10:35:00,119.11,119.12,118.91,118.97,128530.0,105.5654,105.5742,105.3881,105.4413,128530.0
2020-11-30 10:40:00,118.97,119.06,118.7,118.76,146321.0,105.4413,105.5211,105.202,105.2552,146321.0
2020-11-30 10:45:00,118.76,119.11,118.74,118.93,166008.0,105.2552,105.5654,105.2375,105.4059,166008.0
2020-11-30 10:50:00,118.93,119.2,118.86,118.92,179986.0,105.4059,105.6451,105.3438,105.397,179986.0
2020-11-30 10:55:00,118.93,119.05,118.8,119.05,138957.0,105.4059,105.5122,105.2906,105.5122,138957.0
2020-11-30 11:00:00,119.03,119.11,118.91,118.99,141393.0,105.4945,105.5654,105.3881,105.459,141393.0
2020-11-30 11:05:00,118.98,119.3,118.98,119.19,100067.0,105.4502,105.7338,105.4502,105.6363,100067.0
2020-11-30 11:10:00,119.2,119.41,119.17,119.22,72997.0,105.6451,105.8313,105.6186,105.6629,72997.0
2020-11-30 11:15:00,119.21,119.23,118.82,118.88,105315.0,105.654,105.6717,105.3084,105.3615,105315.0
2020-11-30 11:20:00,118.87,118.94,118.77,118.82,93360.0,105.3527,105.4147,105.264,105.3084,93360.0
2020-11-30 11:25:00,118.81,118.84,118.6,118.61,62762.0,105.2995,105.3261,105.1134,105.1222,62762.0
2020-11-30 11:30:00,118.59,118.92,118.57,118.67,89906.0,105.1045,105.397,105.0868,105.1754,89906.0
2020-11-30 11:35:00,118.68,118.94,118.67,118.87,89574.0,105.1843,105.4147,105.1754,105.3527,89574.0
2020-11-30 11:40:00,118.88,118.88,118.53,118.6,71266.0,105.3615,105.3615,105.0513,105.1134,71266.0
2020-11-30 11:45:00,118.62,118.86,118.58,118.83,86382.0,105.1311,105.3438,105.0957,105.3172,86382.0
2020-11-30 11:50:00,118.84,118.96,118.81,118.85,108376.0,105.3261,105.4324,105.2995,105.3349,108376.0
2020-11-30 11:55:00,118.84,118.94,118.79,118.87,87034.0,105.3261,105.4147,105.2818,105.3527,87034.0
2020-11-30 12:00:00,118.88,118.89,118.8,118.83,59248.0,105.3615,105.3704,105.2906,105.3172,59248.0
2020-11-30 12:05:00,118.84,118.99,118.8,118.98,45423.0,105.3261,105.459,105.2906,105.4502,45423.0
2020-11-30 12:10:00,118.99,119.04,118.89,119.04,100503.0,105.459,105.5033,105.3704,105.5033,100503.0
2020-11-30 12:15:00,119.03,119.09,118.92,118.92,61458.0,105.4945,105.5477,105.397,105.397,61458.0
2020-11-30 12:20:00,118.92,118.94,118.81,118.88,34548.0,105.397,105.4147,105.2995,105.3615,34548.0
2020-11-30 12:25:00,118.86,118.87,118.64,118.65,65766.0,105.3438,105.3527,105.1488,105.1577,65766.0
2020-11-30 12:30:00,118.64,118.78,118.61,118.65,66531.0,105.1488,105.2729,105.1222,105.1577,66531.0
2020-11-30 12:35:00,118.64,118.79,118.57,118.79,80658.0,105.1488,105.2818,105.0868,105.2818,80658.0
2020-11-30 12:40:00,118.79,118.88,118.7,118.88,64239.0,105.2818,105.3615,105.202,105.3615,64239.0
2020-11-30 12:45:00,118.87,118.97,118.83,118.95,45299.0,105.3527,105.4413,105.3172,105.4236,45299.0
2020-11-30 12:50:00,118.95,118.97,118.81,118.94,43123.0,105.4236,105.4413,105.2995,105.4147,43123.0
2020-11-30 12:55:00,118.93,119.13,118.91,119.1,43307.0,105.4059,105.5831,105.3881,105.5565,43307.0
2020-11-30 13:00:00,119.1,119.16,119.01,119.04,37633.0,105.5565,105.6097,105.4768,105.5033,37633.0
2020-11-30 13:05:00,119.03,119.05,118.87,118.92,55923.0,105.4945,105.5122,105.3527,105.397,55923.0
2020-11-30 13:10:00,118.92,118.92,118.78,118.78,32238.0,105.397,105.397,105.2729,105.2729,32238.0
2020-11-30 13:15:00,118.78,118.81,118.71,118.74,37527.0,105.2729,105.2995,105.2109,105.2375,37527.0
2020-11-30 13:20:00,118.74,118.79,118.71,118.71,35701.0,105.2375,105.2818,105.2109,105.2109,35701.0
2020-11-30 13:25:00,118.72,118.88,118.71,118.83,36380.0,105.2197,105.3615,105.2109,105.3172,36380.0
2020-11-30 13:30:00,118.84,118.85,118.72,118.73,47394.0,105.3261,105.3349,105.2197,105.2286,47394.0
2020-11-30 13:35:00,118.72,118.83,118.67,118.79,56262.0,105.2197,105.3172,105.1754,105.2818,56262.0
2020-11-30 13:40:00,118.8,118.96,118.78,118.9,45662.0,105.2906,105.4324,105.2729,105.3793,45662.0
2020-11-30 13:45:00,118.92,118.98,118.83,118.97,48614.0,105.397,105.4502,105.3172,105.4413,48614.0
2020-11-30 13:50:00,118.98,119.06,118.89,118.9,46214.0,105.4502,105.5211,105.3704,105.3793,46214.0
2020-11-30 13:55:00,118.9,118.9,118.71,118.71,40199.0,105.3793,105.3793,105.2109,105.2109,40199.0
2020-11-30 14:00:00,118.71,118.71,118.56,118.61,78418.0,105.2109,105.2109,105.0779,105.1222,78418.0
2020-11-30 14:05:00,118.62,118.72,118.6,118.68,46242.0,105.1311,105.2197,105.1134,105.1843,46242.0
2020-11-30 14:10:00,118.68,118.77,118.62,118.74,55139.0,105.1843,105.264,105.1311,105.2375,55139.0
2020-11-30 14:15:00,118.75,118.77,118.64,118.67,37505.0,105.2463,105.264,105.1488,105.1754,37505.0
2020-11-30 14:20:00,118.68,118.73,118.63,118.65,48018.0,105.1843,105.2286,105.14,105.1577,48018.0
2020-11-30 14:25:00,118.65,118.69,118.6,118.63,67848.0,105.1577,105.1931,105.1134,105.14,67848.0
2020-11-30 14:30:00,118.63,118.69,118.57,118.6,75179.0,105.14,105.1931,105.0868,105.1134,75179.0
2020-11-30 14:35:00,118.61,118.64,118.52,118.52,46888.0,105.1222,105.1488,105.0425,105.0425,46888.0
2020-11-30 14:40:00,118.53,118.53,118.4,118.44,90737.0,105.0513,105.0513,104.9361,104.9716,90737.0
2020-11-30 14:45:00,118.44,118.58,118.44,118.5,61840.0,104.9716,105.0957,104.9716,105.0247,61840.0
2020-11-30 14:50:00,118.49,118.65,118.41,118.43,69380.0,105.0159,105.1577,104.945,104.9627,69380.0
2020-11-30 14:55:00,118.42,118.88,118.42,118.82,120556.0,104.9538,105.3615,104.9538,105.3084,120556.0
2020-11-30 15:00:00,118.83,118.94,118.61,118.74,82203.0,105.3172,105.4147,105.1222,105.2375,82203.0
2020-11-30 15:05:00,118.78,118.8,118.65,118.68,52542.0,105.2729,105.2906,105.1577,105.1843,52542.0
2020-11-30 15:10:00,118.67,118.7,118.45,118.51,77678.0,105.1754,105.202,104.9804,105.0336,77678.0
2020-11-30 15:15:00,118.51,118.67,118.5,118.65,81998.0,105.0336,105.1754,105.0247,105.1577,81998.0
2020-11-30 15:20:00,118.61,118.79,118.58,118.77,85796.0,105.1222,105.2818,105.0957,105.264,85796.0
2020-11-30 15:25:00,118.78,118.81,118.58,118.59,92340.0,105.2729,105.2995,105.0957,105.1045,92340.0
2020-11-30 15:30:00,118.59,118.61,118.51,118.53,100782.0,105.1045,105.1222,105.0336,105.0513,100782.0
2020-11-30 15:35:00,118.53,118.56,118.37,118.4,108573.0,105.0513,105.0779,104.9095,104.9361,108573.0
2020-11-30 15:40:00,118.4,118.42,118.2,118.21,173953.0,104.9361,104.9538,104.7589,104.7677,173953.0
2020-11-30 15:45:00,118.2,118.25,118.07,118.12,203401.0,104.7589,104.8032,104.6436,104.688,203401.0
2020-11-30 15:50:00,118.1,118.26,118.0,118.06,312861.0,104.6702,104.812,104.5816,104.6348,312861.0
2020-11-30 15:55:00,118.06,118.17,117.77,118.07,1110091.0,104.6348,104.7323,104.3778,104.6436,1110091.0
2020-12-01 09:30:00,120.34,120.49,119.77,119.81,422716.0,106.6555,106.7885,106.1503,106.1858,422716.0
2020-12-01 09:35:00,119.84,120.55,119.65,120.5,194061.0,106.2124,106.8416,106.044,106.7973,194061.0
2020-12-01 09:40:00,120.45,120.62,120.26,120.46,203258.0,106.753,106.9037,106.5846,106.7619,203258.0
2020-12-01 09:45:00,120.42,120.57,120.17,120.29,164257.0,106.7264,106.8594,106.5048,106.6112,164257.0
2020-12-01 09:50:00,120.28,120.75,120.13,120.55,211946.0,106.6023,107.0189,106.4694,106.8416,211946.0
2020-12-01 09:55:00,120.52,120.78,120.39,120.7,211005.0,106.815,107.0455,106.6998,106.9746,211005.0
2020-12-01 10:00:00,120.69,120.96,120.58,120.91,112492.0,106.9657,107.205,106.8682,107.1607,112492.0
2020-12-01 10:05:00,120.92,120.92,120.52,120.55,98664.0,107.1696,107.1696,106.815,106.8416,98664.0
2020-12-01 10:10:00,120.55,120.81,120.53,120.67,93672.0,106.8416,107.0721,106.8239,106.948,93672.0
2020-12-01 10:15:00,120.68,120.73,120.34,120.69,141621.0,106.9568,107.0012,106.6555,106.9657,141621.0
2020-12-01 10:20:00,120.67,121.14,120.67,120.99,146376.0,106.948,107.3645,106.948,107.2316,146376.0
2020-12-01 10:25:00,120.98,120.99,120.55,120.59,123198.0,107.2227,107.2316,106.8416,106.8771,123198.0
2020-12-01 10:30:00,120.6,120.87,120.52,120.72,122796.0,106.8859,107.1252,106.815,106.9923,122796.0
2020-12-01 10:35:00,120.7,120.9,120.61,120.88,104037.0,106.9746,107.1518,106.8948,107.1341,104037.0
2020-12-01 10:40:00,120.88,120.98,120.82,120.98,89514.0,107.1341,107.2227,107.0809,107.2227,89514.0
2020-12-01 10:45:00,120.98,121.0,120.78,120.92,96726.0,107.2227,107.2405,107.0455,107.1696,96726.0
2020-12-01 10:50:00,120.92,120.95,120.63,120.8,111518.0,107.1696,107.1961,106.9125,107.0632,111518.0
2020-12-01 10:55:00,120.8,120.92,120.74,120.83,49548.0,107.0632,107.1696,107.01,107.0898,49548.0
2020-12-01 11:00:00,120.84,121.16,120.84,121.15,81547.0,107.0987,107.3823,107.0987,107.3734,81547.0
2020-12-01 11:05:00,121.14,121.26,121.1,121.23,171904.0,107.3645,107.4709,107.3291,107.4443,171904.0
2020-12-01 11:10:00,121.23,121.3,121.19,121.25,119277.0,107.4443,107.5063,107.4089,107.462,119277.0
2020-12-01 11:15:00,121.27,121.58,121.21,121.44,147552.0,107.4798,107.7545,107.4266,107.6304,147552.0
2020-12-01 11:20:00,121.41,121.55,121.4,121.44,157901.0,107.6038,107.7279,107.595,107.6304,157901.0
2020-12-01 11:25:00,121.45,121.45,121.16,121.19,221829.0,107.6393,107.6393,107.3823,107.4089,221829.0
2020-12-01 11:30:00,121.2,121.2,120.8,121.04,117548.0,107.4177,107.4177,107.0632,107.2759,117548.0
2020-12-01 11:35:00,121.03,121.1,120.79,120.92,82770.0,107.267,107.3291,107.0543,107.1696,82770.0
2020-12-01 11:40:00,120.95,121.0,120.81,120.84,64623.0,107.1961,107.2405,107.0721,107.0987,64623.0
2020-12-01 11:45:00,120.83,120.83,120.66,120.66,63833.0,107.0898,107.0898,106.9391,106.9391,63833.0
2020-12-01 11:50:00,120.64,120.7,120.45,120.45,46794.0,106.9214,106.9746,106.753,106.753,46794.0
2020-12-01 11:55:00,120.45,120.54,120.37,120.4,52267.0,106.753,106.8328,106.6821,106.7087,52267.0
2020-12-01 12:00:00,120.4,120.59,120.34,120.56,67976.0,106.7087,106.8771,106.6555,106.8505,67976.0
2020-12-01 12:05:00,120.56,120.73,120.48,120.7,77599.0,106.8505,107.0012,106.7796,106.9746,77599.0
2020-12-01 12:10:00,120.7,120.76,120.61,120.76,66456.0,106.9746,107.0278,106.8948,107.0278,66456.0
2020-12-01 12:15:00,120.77,120.79,120.65,120.79,54025.0,107.0366,107.0543,106.9303,107.0543,54025.0
2020-12-01 12:20:00,120.77,120.79,120.69,120.73,62157.0,107.0366,107.0543,106.9657,107.0012,62157.0
2020-12-01 12:25:00,120.72,120.78,120.72,120.72,55783.0,106.9923,107.0455,106.9923,106.9923,55783.0
2020-12-01 12:30:00,120.71,120.71,120.49,120.53,51718.0,106.9834,106.9834,106.7885,106.8239,51718.0
2020-12-01 12:35:00,120.53,120.53,120.25,120.26,54810.0,106.8239,106.8239,106.5757,106.5846,54810.0
2020-12-01 12:40:00,120.26,120.4,120.2,120.24,67795.0,106.5846,106.7087,106.5314,106.5669,67795.0
2020-12-01 12:45:00,120.26,120.4,120.19,120.39,64189.0,106.5846,106.7087,106.5226,106.6998,64189.0
2020-12-01 12:50:00,120.38,120.52,120.32,120.45,41181.0,106.691,106.815,106.6378,106.753,41181.0
2020-12-01 12:55:00,120.45,120.55,120.4,120.42,52771.0,106.753,106.8416,106.7087,106.7264,52771.0
2020-12-01 13:00:00,120.44,120.52,120.43,120.43,20586.0,106.7441,106.815,106.7353,106.7353,20586.0
2020-12-01 13:05:00,120.43,120.57,120.41,120.55,30717.0,106.7353,106.8594,106.7176,106.8416,30717.0
2020-12-01 13:10:00,120.56,120.58,120.41,120.42,24221.0,106.8505,106.8682,106.7176,106.7264,24221.0
2020-12-01 13:15:00,120.44,120.47,120.23,120.25,36349.0,106.7441,106.7707,106.558,106.5757,36349.0
2020-12-01 13:20:00,120.24,120.3,120.2,120.29,55189.0,106.5669,106.6201,106.5314,106.6112,55189.0
2020-12-01 13:25:00,120.28,120.29,120.13,120.16,47585.0,106.6023,106.6112,106.4694,106.496,47585.0
2020-12-01 13:30:00,120.14,120.21,120.07,120.2,40434.0,106.4783,106.5403,106.4162,106.5314,40434.0
2020-12-01 13:35:00,120.19,120.41,120.17,120.35,76907.0,106.5226,106.7176,106.5048,106.6644,76907.0
2020-12-01 13:40:00,120.35,120.5,120.32,120.45,81240.0,106.6644,106.7973,106.6378,106.753,81240.0
2020-12-01 13:45:00,120.46,120.46,120.33,120.35,59647.0,106.7619,106.7619,106.6466,106.6644,59647.0
2020-12-01 13:50:00,120.35,120.36,120.24,120.32,55754.0,106.6644,106.6732,106.5669,106.6378,55754.0
2020-12-01 13:55:00,120.32,120.58,120.29,120.56,67856.0,106.6378,106.8682,106.6112,106.8505,67856.0
2020-12-01 14:00:00,120.55,120.62,120.46,120.59,66794.0,106.8416,106.9037,106.7619,106.8771,66794.0
2020-12-01 14:05:00,120.58,120.61,120.5,120.58,50014.0,106.8682,106.8948,106.7973,106.8682,50014.0
2020-12-01 14:10:00,120.59,120.61,120.41,120.52,82610.0,106.8771,106.8948,106.7176,106.815,82610.0
2020-12-01 14:15:00,120.53,120.74,120.5,120.73,72297.0,106.8239,107.01,106.7973,107.0012,72297.0
2020-12-01 14:20:00,120.73,120.79,120.6,120.65,36987.0,107.0012,107.0543,106.8859,106.9303,36987.0
2020-12-01 14:25:00,120.64,120.69,120.57,120.59,36678.0,106.9214,106.9657,106.8594,106.8771,36678.0
2020-12-01 14:30:00,120.63,120.71,120.49,120.52,46898.0,106.9125,106.9834,106.7885,106.815,46898.0
2020-12-01 14:35:00,120.53,120.56,120.42,120.5,75894.0,106.8239,106.8505,106.7264,106.7973,75894.0
2020-12-01 14:40:00,120.47,120.52,120.36,120.45,68866.0,106.7707,106.815,106.6732,106.753,68866.0
2020-12-01 14:45:00,120.44,120.44,120.32,120.43,61389.0,106.7441,106.7441,106.6378,106.7353,61389.0
2020-12-01 14:50:00,120.42,120.55,120.37,120.48,189150.0,106.7264,106.8416,106.6821,106.7796,189150.0
2020-12-01 14:55:00,120.48,120.48,120.34,120.36,248746.0,106.7796,106.7796,106.6555,106.6732,248746.0
2020-12-01 15:00:00,120.38,120.38,119.9,119.9,178535.0,106.691,106.691,106.2655,106.2655,178535.0
2020-12-01 15:05:00,119.91,119.96,119.62,119.78,158217.0,106.2744,106.3187,106.0174,106.1592,158217.0
2020-12-01 15:10:00,119.79,119.98,119.75,119.89,61720.0,106.1681,106.3364,106.1326,106.2567,61720.0
2020-12-01 15:15:00,119.89,119.96,119.77,119.77,49261.0,106.2567,106.3187,106.1503,106.1503,49261.0
2020-12-01 15:20:00,119.78,119.98,119.72,119.93,62252.0,106.1592,106.3364,106.106,106.2921,62252.0
2020-12-01 15:25:00,119.93,120.01,119.86,119.98,49867.0,106.2921,106.363,106.2301,106.3364,49867.0
2020-12-01 15:30:00,119.99,119.99,119.79,119.91,46952.0,106.3453,106.3453,106.1681,106.2744,46952.0
2020-12-01 15:35:00,119.9,119.9,119.7,119.71,84771.0,106.2655,106.2655,106.0883,106.0972,84771.0
2020-12-01 15:40:00,119.72,119.75,119.63,119.65,79304.0,106.106,106.1326,106.0262,106.044,79304.0
2020-12-01 15:45:00,119.65,120.0,119.64,119.98,125423.0,106.044,106.3542,106.0351,106.3364,125423.0
2020-12-01 15:50:00,119.96,120.15,119.88,120.13,170621.0,106.3187,106.4871,106.2478,106.4694,170621.0
2020-12-01 15:55:00,120.13,120.13,119.65,119.74,359006.0,106.4694,106.4694,106.044,106.1237,359006.0
2020-12-02 09:30:00,119.7,119.76,119.27,119.61,246884.0,106.0883,106.1415,105.7072,106.0085,246884.0
2020-12-02 09:35:00,119.62,120.09,119.48,120.07,308261.0,106.0174,106.4339,105.8933,106.4162,308261.0
2020-12-02 09:40:00,120.08,120.71,120.04,120.51,151259.0,106.4251,106.9834,106.3896,106.8062,151259.0
2020-12-02 09:45:00,120.54,120.86,120.26,120.72,109206.0,106.8328,107.1164,106.5846,106.9923,109206.0
2020-12-02 09:50:00,120.67,120.98,120.55,120.84,96262.0,106.948,107.2227,106.8416,107.0987,96262.0
2020-12-02 09:55:00,120.85,120.92,120.5,120.7,131143.0,107.1075,107.1696,106.7973,106.9746,131143.0
2020-12-02 10:00:00,120.7,121.04,120.68,120.98,100189.0,106.9746,107.2759,106.9568,107.2227,100189.0
2020-12-02 10:05:00,120.98,121.05,120.81,120.93,89532.0,107.2227,107.2848,107.0721,107.1784,89532.0
2020-12-02 10:10:00,120.92,120.93,120.61,120.78,109129.0,107.1696,107.1784,106.8948,107.0455,109129.0
2020-12-02 10:15:00,120.79,120.92,120.7,120.74,85840.0,107.0543,107.1696,106.9746,107.01,85840.0
2020-12-02 10:20:00,120.72,120.74,120.57,120.59,77288.0,106.9923,107.01,106.8594,106.8771,77288.0
2020-12-02 10:25:00,120.57,120.76,120.47,120.74,63401.0,106.8594,107.0278,106.7707,107.01,63401.0
2020-12-02 10:30:00,120.72,120.81,120.61,120.7,51091.0,106.9923,107.0721,106.8948,106.9746,51091.0
2020-12-02 10:35:00,120.68,120.91,120.67,120.9,54344.0,106.9568,107.1607,106.948,107.1518,54344.0
2020-12-02 10:40:00,120.9,121.21,120.89,121.12,91404.0,107.1518,107.4266,107.143,107.3468,91404.0
2020-12-02 10:45:00,121.1,121.14,120.95,120.95,64856.0,107.3291,107.3645,107.1961,107.1961,64856.0
2020-12-02 10:50:00,120.93,121.13,120.85,121.13,86802.0,107.1784,107.3557,107.1075,107.3557,86802.0
2020-12-02 10:55:00,121.14,121.17,121.06,121.17,88114.0,107.3645,107.3911,107.2936,107.3911,88114.0
2020-12-02 11:00:00,121.18,121.32,121.17,121.23,118738.0,107.4,107.5241,107.3911,107.4443,118738.0
2020-12-02 11:05:00,121.22,121.25,121.07,121.11,97667.0,107.4354,107.462,107.3025,107.338,97667.0
2020-12-02 11:10:00,121.1,121.31,121.08,121.29,50628.0,107.3291,107.5152,107.3114,107.4975,50628.0
2020-12-02 11:15:00,121.29,121.38,121.23,121.25,68409.0,107.4975,107.5772,107.4443,107.462,68409.0
2020-12-02 11:20:00,121.25,121.48,121.24,121.47,60988.0,107.462,107.6659,107.4532,107.657,60988.0
2020-12-02 11:25:00,121.47,121.58,121.44,121.48,54254.0,107.657,107.7545,107.6304,107.6659,54254.0
2020-12-02 11:30:00,121.48,121.59,121.45,121.49,58003.0,107.6659,107.7634,107.6393,107.6747,58003.0
2020-12-02 11:35:00,121.49,121.69,121.48,121.65,71418.0,107.6747,107.852,107.6659,107.8165,71418.0
2020-12-02 11:40:00,121.64,121.65,121.4,121.48,70070.0,107.8077,107.8165,107.595,107.6659,70070.0
2020-12-02 11:45:00,121.48,121.53,121.43,121.45,41467.0,107.6659,107.7102,107.6216,107.6393,41467.0
2020-12-02 11:50:00,121.45,121.49,121.4,121.42,51450.0,107.6393,107.6747,107.595,107.6127,51450.0
2020-12-02 11:55:00,121.41,121.41,121.09,121.15,74581.0,107.6038,107.6038,107.3202,107.3734,74581.0
2020-12-02 12:00:00,121.16,121.19,121.09,121.18,34847.0,107.3823,107.4089,107.3202,107.4,34847.0
2020-12-02 12:05:00,121.16,121.17,121.07,121.12,38932.0,107.3823,107.3911,107.3025,107.3468,38932.0
2020-12-02 12:10:00,121.13,121.18,121.07,121.15,53715.0,107.3557,107.4,107.3025,107.3734,53715.0
2020-12-02 12:15:00,121.16,121.22,121.11,121.2,32849.0,107.3823,107.4354,107.338,107.4177,32849.0
2020-12-02 12:20:00,121.21,121.32,121.2,121.26,91740.0,107.4266,107.5241,107.4177,107.4709,91740.0
2020-12-02 12:25:00,121.26,121.33,121.23,121.3,40735.0,107.4709,107.5329,107.4443,107.5063,40735.0
2020-12-02 12:30:00,121.3,121.31,121.08,121.13,59327.0,107.5063,107.5152,107.3114,107.3557,59327.0
2020-12-02 12:35:00,121.12,121.13,121.03,121.06,42998.0,107.3468,107.3557,107.267,107.2936,42998.0
2020-12-02 12:40:00,121.05,121.07,120.97,121.02,58810.0,107.2848,107.3025,107.2139,107.2582,58810.0
2020-12-02 12:45:00,121.01,121.09,120.91,121.05,43404.0,107.2493,107.3202,107.1607,107.2848,43404.0
2020-12-02 12:50:00,121.05,121.25,121.04,121.08,88730.0,107.2848,107.462,107.2759,107.3114,88730.0
2020-12-02 12:55:00,121.09,121.11,120.97,120.99,54906.0,107.3202,107.338,107.2139,107.2316,54906.0
2020-12-02 13:00:00,121.0,121.03,120.91,120.95,43795.0,107.2405,107.267,107.1607,107.1961,43795.0
2020-12-02 13:05:00,120.96,121.08,120.93,121.04,58517.0,107.205,107.3114,107.1784,107.2759,58517.0
2020-12-02 13:10:00,121.04,121.09,120.99,121.02,58404.0,107.2759,107.3202,107.2316,107.2582,58404.0
2020-12-02 13:15:00,121.02,121.06,120.94,121.04,91372.0,107.2582,107.2936,107.1873,107.2759,91372.0
2020-12-02 13:20:00,121.03,121.09,120.96,121.09,65385.0,107.267,107.3202,107.205,107.3202,65385.0
2020-12-02 13:25:00,121.08,121.2,121.06,121.13,50693.0,107.3114,107.4177,107.2936,107.3557,50693.0
2020-12-02 13:30:00,121.13,121.31,121.11,121.29,46824.0,107.3557,107.5152,107.338,107.4975,46824.0
2020-12-02 13:35:00,121.3,121.36,121.26,121.29,33539.0,107.5063,107.5595,107.4709,107.4975,33539.0
2020-12-02 13:40:00,121.28,121.3,121.11,121.18,57520.0,107.4886,107.5063,107.338,107.4,57520.0
2020-12-02 13:45:00,121.18,121.19,120.99,121.06,47190.0,107.4,107.4089,107.2316,107.2936,47190.0
2020-12-02 13:50:00,121.06,121.06,120.98,121.02,28296.0,107.2936,107.2936,107.2227,107.2582,28296.0
2020-12-02 13:55:00,121.02,121.12,121.01,121.05,44281.0,107.2582,107.3468,107.2493,107.2848,44281.0
2020-12-02 14:00:00,121.04,121.11,121.02,121.1,38247.0,107.2759,107.338,107.2582,107.3291,38247.0
2020-12-02 14:05:00,121.1,121.13,121.03,121.09,36190.0,107.3291,107.3557,107.267,107.3202,36190.0
2020-12-02 14:10:00,121.09,121.14,121.05,121.07,31886.0,107.3202,107.3645,107.2848,107.3025,31886.0
2020-12-02 14:15:00,121.07,121.45,121.04,121.44,59736.0,107.3025,107.6393,107.2759,107.6304,59736.0
2020-12-02 14:20:00,121.44,121.61,121.39,121.61,78578.0,107.6304,107.7811,107.5861,107.7811,78578.0
2020-12-02 14:25:00,121.61,121.74,121.61,121.71,64825.0,107.7811,107.8963,107.7811,107.8697,64825.0
2020-12-02 14:30:00,121.7,122.01,121.69,121.98,104640.0,107.8609,108.1356,107.852,108.109,104640.0
2020-12-02 14:35:00,121.99,122.02,121.89,121.94,83106.0,108.1179,108.1445,108.0293,108.0736,83106.0
2020-12-02 14:40:00,121.95,121.99,121.86,121.89,87031.0,108.0824,108.1179,108.0027,108.0293,87031.0
2020-12-02 14:45:00,121.88,121.95,121.87,121.91,53763.0,108.0204,108.0824,108.0115,108.047,53763.0
2020-12-02 14:50:00,121.93,121.97,121.87,121.92,73043.0,108.0647,108.1002,108.0115,108.0558,73043.0
2020-12-02 14:55:00,121.92,122.09,121.92,122.02,93664.0,108.0558,108.2065,108.0558,108.1445,93664.0
2020-12-02 15:00:00,122.04,122.1,121.98,122.03,106799.0,108.1622,108.2154,108.109,108.1533,106799.0
2020-12-02 15:05:00,122.02,122.04,121.93,121.93,76665.0,108.1445,108.1622,108.0647,108.0647,76665.0
2020-12-02 15:10:00,121.93,122.03,121.91,121.94,47440.0,108.0647,108.1533,108.047,108.0736,47440.0
2020-12-02 15:15:00,121.95,122.31,121.94,122.13,155734.0,108.0824,108.4015,108.0736,108.242,155734.0
2020-12-02 15:20:00,122.12,122.22,122.09,122.12,74685.0,108.2331,108.3217,108.2065,108.2331,74685.0
2020-12-02 15:25:00,122.12,122.16,122.04,122.13,110084.0,108.2331,108.2686,108.1622,108.242,110084.0
2020-12-02 15:30:00,122.12,122.29,122.1,122.17,154125.0,108.2331,108.3838,108.2154,108.2774,154125.0
2020-12-02 15:35:00,122.18,122.25,122.14,122.16,90537.0,108.2863,108.3483,108.2508,108.2686,90537.0
2020-12-02 15:40:00,122.15,122.26,122.1,122.24,85757.0,108.2597,108.3572,108.2154,108.3395,85757.0
2020-12-02 15:45:00,122.24,122.24,122.13,122.16,113594.0,108.3395,108.3395,108.242,108.2686,113594.0
2020-12-02 15:50:00,122.16,122.21,121.96,122.03,224276.0,108.2686,108.3129,108.0913,108.1533,224276.0
2020-12-02 15:55:00,122.04,122.14,121.83,122.04,503540.0,108.1622,108.2508,107.9761,108.1622,503540.0
2020-12-03 09:30:00,121.85,121.87,121.27,121.59,324118.0,107.9938,108.0115,107.4798,107.7634,324118.0
2020-12-03 09:35:00,121.58,121.58,121.2,121.36,100372.0,107.7545,107.7545,107.4177,107.5595,100372.0
2020-12-03 09:40:00,121.33,121.72,121.24,121.72,115453.0,107.5329,107.8786,107.4532,107.8786,115453.0
2020-12-03 09:45:00,121.68,121.74,121.35,121.41,77906.0,107.8431,107.8963,107.5507,107.6038,77906.0
2020-12-03 09:50:00,121.4,121.58,121.13,121.13,121974.0,107.595,107.7545,107.3557,107.3557,121974.0
2020-12-03 09:55:00,121.13,121.2,120.9,120.93,162145.0,107.3557,107.4177,107.1518,107.1784,162145.0
2020-12-03 10:00:00,120.91,121.01,120.68,120.81,230783.0,107.1607,107.2493,106.9568,107.0721,230783.0
2020-12-03 10:05:00,120.83,120.87,120.68,120.78,182800.0,107.0898,107.1252,106.9568,107.0455,182800.0
2020-12-03 10:10:00,120.77,120.94,120.59,120.8,143262.0,107.0366,107.1873,106.8771,107.0632,143262.0
2020-12-03 10:15:00,120.83,121.09,120.73,121.02,93038.0,107.0898,107.3202,107.0012,107.2582,93038.0
2020-12-03 10:20:00,121.04,121.11,120.93,120.98,73901.0,107.2759,107.338,107.1784,107.2227,73901.0
2020-12-03 10:25:00,120.98,121.0,120.68,120.95,119393.0,107.2227,107.2405,106.9568,107.1961,119393.0
2020-12-03 10:30:00,120.96,121.49,120.93,121.46,134605.0,107.205,107.6747,107.1784,107.6482,134605.0
2020-12-03 10:35:00,121.47,121.68,121.39,121.62,130897.0,107.657,107.8431,107.5861,107.79,130897.0
2020-12-03 10:40:00,121.61,121.7,121.53,121.67,55965.0,107.7811,107.8609,107.7102,107.8343,55965.0
2020-12-03 10:45:00,121.67,121.68,121.34,121.4,91945.0,107.8343,107.8431,107.5418,107.595,91945.0
2020-12-03 10:50:00,121.41,121.53,121.3,121.36,81855.0,107.6038,107.7102,107.5063,107.5595,81855.0
2020-12-03 10:55:00,121.35,121.46,121.31,121.44,64369.0,107.5507,107.6482,107.5152,107.6304,64369.0
2020-12-03 11:00:00,121.44,121.51,121.26,121.28,72845.0,107.6304,107.6925,107.4709,107.4886,72845.0
2020-12-03 11:05:00,121.28,121.43,121.05,121.09,87763.0,107.4886,107.6216,107.2848,107.3202,87763.0
2020-12-03 11:10:00,121.09,121.09,120.78,121.03,198270.0,107.3202,107.3202,107.0455,107.267,198270.0
2020-12-03 11:15:00,121.01,121.29,120.98,121.25,78318.0,107.2493,107.4975,107.2227,107.462,78318.0
2020-12-03 11:20:00,121.25,121.33,121.15,121.29,66531.0,107.462,107.5329,107.3734,107.4975,66531.0
2020-12-03 11:25:00,121.29,121.33,121.09,121.12,116674.0,107.4975,107.5329,107.3202,107.3468,116674.0
2020-12-03 11:30:00,121.13,121.14,120.86,120.9,57946.0,107.3557,107.3645,107.1164,107.1518,57946.0
2020-12-03 11:35:00,120.9,120.99,120.81,120.96,172295.0,107.1518,107.2316,107.0721,107.205,172295.0
2020-12-03 11:40:00,120.96,121.35,120.9,121.31,175986.0,107.205,107.5507,107.1518,107.5152,175986.0
2020-12-03 11:45:00,121.32,121.38,121.22,121.37,97754.0,107.5241,107.5772,107.4354,107.5684,97754.0
2020-12-03 11:50:00,121.38,121.38,121.18,121.19,75753.0,107.5772,107.5772,107.4,107.4089,75753.0
2020-12-03 11:55:00,121.18,121.22,121.02,121.12,111524.0,107.4,107.4354,107.2582,107.3468,111524.0
2020-12-03 12:00:00,121.11,121.11,120.84,121.04,124933.0,107.338,107.338,107.0987,107.2759,124933.0
2020-12-03 12:05:00,121.05,121.17,120.92,121.16,35878.0,107.2848,107.3911,107.1696,107.3823,35878.0
2020-12-03 12:10:00,121.17,121.2,120.99,121.08,31442.0,107.3911,107.4177,107.2316,107.3114,31442.0
2020-12-03 12:15:00,121.06,121.23,121.03,121.2,54728.0,107.2936,107.4443,107.267,107.4177,54728.0
2020-12-03 12:20:00,121.21,121.24,121.1,121.12,25690.0,107.4266,107.4532,107.3291,107.3468,25690.0
2020-12-03 12:25:00,121.11,121.14,121.03,121.03,38302.0,107.338,107.3645,107.267,107.267,38302.0
2020-12-03 12:30:00,121.03,121.2,120.91,121.01,91124.0,107.267,107.4177,107.1607,107.2493,91124.0
2020-12-03 12:35:00,121.02,121.07,120.95,120.98,66264.0,107.2582,107.3025,107.1961,107.2227,66264.0
2020-12-03 12:40:00,120.97,121.14,120.9,121.09,51755.0,107.2139,107.3645,107.1518,107.3202,51755.0
2020-12-03 12:45:00,121.09,121.11,121.01,121.11,55858.0,107.3202,107.338,107.2493,107.338,55858.0
2020-12-03 12:50:00,121.1,121.18,121.05,121.15,25300.0,107.3291,107.4,107.2848,107.3734,25300.0
2020-12-03 12:55:00,121.16,121.23,121.06,121.23,43486.0,107.3823,107.4443,107.2936,107.4443,43486.0
2020-12-03 13:00:00,121.23,121.28,121.15,121.17,48545.0,107.4443,107.4886,107.3734,107.3911,48545.0
2020-12-03 13:05:00,121.18,121.22,120.93,120.97,49518.0,107.4,107.4354,107.1784,107.2139,49518.0
2020-12-03 13:10:00,120.98,121.06,120.96,121.03,49269.0,107.2227,107.2936,107.205,107.267,49269.0
2020-12-03 13:15:00,121.03,121.05,120.96,120.99,43227.0,107.267,107.2848,107.205,107.2316,43227.0
2020-12-03 13:20:00,120.98,121.04,120.92,121.01,44863.0,107.2227,107.2759,107.1696,107.2493,44863.0
2020-12-03 13:25:00,121.03,121.04,120.93,120.93,28464.0,107.267,107.2759,107.1784,107.1784,28464.0
2020-12-03 13:30:00,120.93,121.02,120.9,120.98,44985.0,107.1784,107.2582,107.1518,107.2227,44985.0
2020-12-03 13:35:00,120.98,121.01,120.93,120.98,36523.0,107.2227,107.2493,107.1784,107.2227,36523.0
2020-12-03 13:40:00,120.97,120.99,120.92,120.96,30318.0,107.2139,107.2316,107.1696,107.205,30318.0
2020-12-03 13:45:00,120.93,121.02,120.9,120.95,30909.0,107.1784,107.2582,107.1518,107.1961,30909.0
2020-12-03 13:50:00,120.95,121.02,120.91,120.98,31903.0,107.1961,107.2582,107.1607,107.2227,31903.0
2020-12-03 13:55:00,120.98,120.99,120.84,120.93,75862.0,107.2227,107.2316,107.0987,107.1784,75862.0
2020-12-03 14:00:00,120.94,121.15,120.92,121.07,42495.0,107.1873,107.3734,107.1696,107.3025,42495.0
2020-12-03 14:05:00,121.06,121.18,121.06,121.16,46555.0,107.2936,107.4,107.2936,107.3823,46555.0
2020-12-03 14:10:00,121.16,121.49,121.15,121.44,57315.0,107.3823,107.6747,107.3734,107.6304,57315.0
2020-12-03 14:15:00,121.43,121.48,121.38,121.45,45762.0,107.6216,107.6659,107.5772,107.6393,45762.0
2020-12-03 14:20:00,121.43,121.54,121.42,121.46,58320.0,107.6216,107.7191,107.6127,107.6482,58320.0
2020-12-03 14:25:00,121.46,121.48,121.36,121.46,58703.0,107.6482,107.6659,107.5595,107.6482,58703.0
2020-12-03 14:30:00,121.45,121.53,121.42,121.44,41023.0,107.6393,107.7102,107.6127,107.6304,41023.0
2020-12-03 14:35:00,121.44,121.5,121.38,121.48,35186.0,107.6304,107.6836,107.5772,107.6659,35186.0
2020-12-03 14:40:00,121.48,121.5,121.41,121.42,34876.0,107.6659,107.6836,107.6038,107.6127,34876.0
2020-12-03 14:45:00,121.41,121.62,121.41,121.62,57370.0,107.6038,107.79,107.6038,107.79,57370.0
2020-12-03 14:50:00,121.64,121.64,121.53,121.53,40309.0,107.8077,107.8077,107.7102,107.7102,40309.0
2020-12-03 14:55:00,121.53,121.53,121.29,121.39,76386.0,107.7102,107.7102,107.4975,107.5861,76386.0
2020-12-03 15:00:00,121.39,121.6,121.3,121.49,63897.0,107.5861,107.7722,107.5063,107.6747,63897.0
2020-12-03 15:05:00,121.49,121.57,121.42,121.42,39806.0,107.6747,107.7456,107.6127,107.6127,39806.0
2020-12-03 15:10:00,121.42,121.67,121.42,121.67,64705.0,107.6127,107.8343,107.6127,107.8343,64705.0
2020-12-03 15:15:00,121.67,121.79,121.61,121.77,57903.0,107.8343,107.9406,107.7811,107.9229,57903.0
2020-12-03 15:20:00,121.75,121.89,121.71,121.82,129336.0,107.9052,108.0293,107.8697,107.9672,129336.0
2020-12-03 15:25:00,121.81,121.83,121.68,121.82,68541.0,107.9584,107.9761,107.8431,107.9672,68541.0
2020-12-03 15:30:00,121.82,121.83,121.6,121.68,63674.0,107.9672,107.9761,107.7722,107.8431,63674.0
2020-12-03 15:35:00,121.69,121.75,121.13,121.13,104041.0,107.852,107.9052,107.3557,107.3557,104041.0
2020-12-03 15:40:00,121.13,121.14,120.36,120.74,280379.0,107.3557,107.3645,106.6732,107.01,280379.0
2020-12-03 15:45:00,120.71,121.22,120.59,121.08,173829.0,106.9834,107.4354,106.8771,107.3114,173829.0
2020-12-03 15:50:00,121.07,121.07,120.54,120.63,226660.0,107.3025,107.3025,106.8328,106.9125,226660.0
2020-12-03 15:55:00,120.63,121.24,120.48,121.24,735849.0,106.9125,107.4532,106.7796,107.4532,735849.0
2020-12-04 09:30:00,122.48,122.95,122.12,122.87,405272.0,108.5522,108.9687,108.2331,108.8978,405272.0
2020-12-04 09:35:00,122.87,123.29,122.87,122.99,233701.0,108.8978,109.2701,108.8978,109.0042,233701.0
2020-12-04 09:40:00,123.0,123.14,122.72,122.83,235206.0,109.013,109.1371,108.7649,108.8624,235206.0
2020-12-04 09:45:00,122.8,122.96,122.35,122.37,189957.0,108.8358,108.9776,108.4369,108.4547,189957.0
2020-12-04 09:50:00,122.39,122.39,121.92,122.0,212074.0,108.4724,108.4724,108.0558,108.1267,212074.0
2020-12-04 09:55:00,122.01,122.47,121.88,122.33,222601.0,108.1356,108.5433,108.0204,108.4192,222601.0
2020-12-04 10:00:00,122.3,122.32,121.91,122.05,200968.0,108.3926,108.4104,108.047,108.1711,200968.0
2020-12-04 10:05:00,122.05,122.22,121.77,122.18,238216.0,108.1711,108.3217,107.9229,108.2863,238216.0
2020-12-04 10:10:00,122.2,122.25,121.77,122.08,180507.0,108.304,108.3483,107.9229,108.1976,180507.0
2020-12-04 10:15:00,122.08,122.37,122.02,122.32,243908.0,108.1976,108.4547,108.1445,108.4104,243908.0
2020-12-04 10:20:00,122.3,122.51,122.15,122.5,89353.0,108.3926,108.5787,108.2597,108.5699,89353.0
2020-12-04 10:25:00,122.5,122.76,122.22,122.68,210160.0,108.5699,108.8003,108.3217,108.7294,210160.0
2020-12-04 10:30:00,122.67,122.75,122.53,122.73,104943.0,108.7206,108.7915,108.5965,108.7737,104943.0
2020-12-04 10:35:00,122.72,122.87,122.66,122.78,140294.0,108.7649,108.8978,108.7117,108.818,140294.0
2020-12-04 10:40:00,122.8,122.83,122.57,122.65,64889.0,108.8358,108.8624,108.6319,108.7028,64889.0
2020-12-04 10:45:00,122.66,122.85,122.31,122.77,225680.0,108.7117,108.8801,108.4015,108.8092,225680.0
2020-12-04 10:50:00,122.75,122.82,122.54,122.59,111454.0,108.7915,108.8535,108.6053,108.6497,111454.0
2020-12-04 10:55:00,122.55,122.81,122.53,122.8,87966.0,108.6142,108.8446,108.5965,108.8358,87966.0
2020-12-04 11:00:00,122.78,122.85,122.55,122.56,76686.0,108.818,108.8801,108.6142,108.6231,76686.0
2020-12-04 11:05:00,122.57,122.75,122.49,122.74,90558.0,108.6319,108.7915,108.561,108.7826,90558.0
2020-12-04 11:10:00,122.71,122.8,122.62,122.7,104177.0,108.756,108.8358,108.6762,108.7471,104177.0
2020-12-04 11:15:00,122.68,122.68,122.47,122.51,79073.0,108.7294,108.7294,108.5433,108.5787,79073.0
2020-12-04 11:20:00,122.51,122.59,122.38,122.53,105883.0,108.5787,108.6497,108.4635,108.5965,105883.0
2020-12-04 11:25:00,122.52,122.52,122.33,122.35,61760.0,108.5876,108.5876,108.4192,108.4369,61760.0
2020-12-04 11:30:00,122.36,122.39,122.0,122.15,195842.0,108.4458,108.4724,108.1267,108.2597,195842.0
2020-12-04 11:35:00,122.15,122.19,122.04,122.12,98657.0,108.2597,108.2951,108.1622,108.2331,98657.0
2020-12-04 11:40:00,122.11,122.18,121.98,122.12,149806.0,108.2242,108.2863,108.109,108.2331,149806.0
2020-12-04 11:45:00,122.13,122.2,122.08,122.11,86019.0,108.242,108.304,108.1976,108.2242,86019.0
2020-12-04 11:50:00,122.12,122.41,122.06,122.4,111787.0,108.2331,108.4901,108.1799,108.4813,111787.0
2020-12-04 11:55:00,122.39,122.47,122.29,122.36,95916.0,108.4724,108.5433,108.3838,108.4458,95916.0
2020-12-04 12:00:00,122.36,122.41,122.24,122.25,87025.0,108.4458,108.4901,108.3395,108.3483,87025.0
2020-12-04 12:05:00,122.25,122.3,121.8,121.85,106093.0,108.3483,108.3926,107.9495,107.9938,106093.0
2020-12-04 12:10:00,121.84,122.05,121.83,122.01,88443.0,107.9849,108.1711,107.9761,108.1356,88443.0
2020-12-04 12:15:00,121.99,122.11,121.99,122.04,40791.0,108.1179,108.2242,108.1179,108.1622,40791.0
2020-12-04 12:20:00,122.04,122.21,121.99,122.17,72856.0,108.1622,108.3129,108.1179,108.2774,72856.0
2020-12-04 12:25:00,122.16,122.3,122.12,122.25,63087.0,108.2686,108.3926,108.2331,108.3483,63087.0
2020-12-04 12:30:00,122.25,122.28,122.08,122.11,76473.0,108.3483,108.3749,108.1976,108.2242,76473.0
2020-12-04 12:35:00,122.08,122.12,122.0,122.04,41508.0,108.1976,108.2331,108.1267,108.1622,41508.0
2020-12-04 12:40:00,122.05,122.1,122.01,122.01,90160.0,108.1711,108.2154,108.1356,108.1356,90160.0
2020-12-04 12:45:00,122.02,122.2,122.01,122.17,75092.0,108.1445,108.304,108.1356,108.2774,75092.0
2020-12-04 12:50:00,122.18,122.21,122.08,122.17,67845.0,108.2863,108.3129,108.1976,108.2774,67845.0
2020-12-04 12:55:00,122.16,122.29,122.11,122.28,53725.0,108.2686,108.3838,108.2242,108.3749,53725.0
2020-12-04 13:00:00,122.27,122.44,122.27,122.36,82425.0,108.366,108.5167,108.366,108.4458,82425.0
2020-12-04 13:05:00,122.34,122.35,122.25,122.3,31302.0,108.4281,108.4369,108.3483,108.3926,31302.0
2020-12-04 13:10:00,122.3,122.39,122.3,122.32,39745.0,108.3926,108.4724,108.3926,108.4104,39745.0
2020-12-04 13:15:00,122.32,122.34,122.24,122.28,26022.0,108.4104,108.4281,108.3395,108.3749,26022.0
2020-12-04 13:20:00,122.28,122.28,122.11,122.12,31587.0,108.3749,108.3749,108.2242,108.2331,31587.0
2020-12-04 13:25:00,122.14,122.16,122.02,122.04,21641.0,108.2508,108.2686,108.1445,108.1622,21641.0
2020-12-04 13:30:00,122.05,122.11,121.97,121.98,39050.0,108.1711,108.2242,108.1002,108.109,39050.0
2020-12-04 13:35:00,121.98,122.16,121.98,122.12,42340.0,108.109,108.2686,108.109,108.2331,42340.0
2020-12-04 13:40:00,122.11,122.12,122.05,122.08,53019.0,108.2242,108.2331,108.1711,108.1976,53019.0
2020-12-04 13:45:00,122.09,122.14,122.02,122.07,97928.0,108.2065,108.2508,108.1445,108.1888,97928.0
2020-12-04 13:50:00,122.07,122.19,122.03,122.03,55351.0,108.1888,108.2951,108.1533,108.1533,55351.0
2020-12-04 13:55:00,122.03,122.04,121.84,121.85,66758.0,108.1533,108.1622,107.9849,107.9938,66758.0
2020-12-04 14:00:00,121.84,121.91,121.82,121.89,127180.0,107.9849,108.047,107.9672,108.0293,127180.0
2020-12-04 14:05:00,121.89,121.98,121.85,121.89,55014.0,108.0293,108.109,107.9938,108.0293,55014.0
2020-12-04 14:10:00,121.89,121.92,121.77,121.79,90764.0,108.0293,108.0558,107.9229,107.9406,90764.0
2020-12-04 14:15:00,121.79,121.92,121.77,121.86,121961.0,107.9406,108.0558,107.9229,108.0027,121961.0
2020-12-04 14:20:00,121.87,121.92,121.76,121.78,41009.0,108.0115,108.0558,107.914,107.9318,41009.0
2020-12-04 14:25:00,121.77,121.81,121.69,121.73,66586.0,107.9229,107.9584,107.852,107.8874,66586.0
2020-12-04 14:30:00,121.72,121.91,121.72,121.8,83421.0,107.8786,108.047,107.8786,107.9495,83421.0
2020-12-04 14:35:00,121.8,121.95,121.8,121.89,58805.0,107.9495,108.0824,107.9495,108.0293,58805.0
2020-12-04 14:40:00,121.89,122.22,121.89,122.22,59563.0,108.0293,108.3217,108.0293,108.3217,59563.0
2020-12-04 14:45:00,122.21,122.29,122.17,122.23,62221.0,108.3129,108.3838,108.2774,108.3306,62221.0
2020-12-04 14:50:00,122.22,122.35,122.22,122.31,69461.0,108.3217,108.4369,108.3217,108.4015,69461.0
2020-12-04 14:55:00,122.31,122.41,122.27,122.41,49288.0,108.4015,108.4901,108.366,108.4901,49288.0
2020-12-04 15:00:00,122.41,122.43,122.27,122.31,68534.0,108.4901,108.5078,108.366,108.4015,68534.0
2020-12-04 15:05:00,122.31,122.32,122.21,122.31,53971.0,108.4015,108.4104,108.3129,108.4015,53971.0
2020-12-04 15:10:00,122.3,122.31,121.91,121.93,110567.0,108.3926,108.4015,108.047,108.0647,110567.0
2020-12-04 15:15:00,121.92,122.03,121.83,122.01,73807.0,108.0558,108.1533,107.9761,108.1356,73807.0
2020-12-04 15:20:00,122.01,122.15,121.96,122.11,51200.0,108.1356,108.2597,108.0913,108.2242,51200.0
2020-12-04 15:25:00,122.1,122.11,121.85,121.96,82039.0,108.2154,108.2242,107.9938,108.0913,82039.0
2020-12-04 15:30:00,121.97,122.01,121.9,121.96,92984.0,108.1002,108.1356,108.0381,108.0913,92984.0
2020-12-04 15:35:00,121.96,122.1,121.96,122.08,88891.0,108.0913,108.2154,108.0913,108.1976,88891.0
2020-12-04 15:40:00,122.08,122.34,122.02,122.26,115063.0,108.1976,108.4281,108.1445,108.3572,115063.0
2020-12-04 15:45:00,122.27,122.27,122.08,122.08,94553.0,108.366,108.366,108.1976,108.1976,94553.0
2020-12-04 15:50:00,122.09,122.26,122.01,122.07,211528.0,108.2065,108.3572,108.1356,108.1888,211528.0
2020-12-04 15:55:00,122.07,122.49,122.03,122.34,659134.0,108.1888,108.561,108.1533,108.4281,659134.0
2020-12-07 09:30:00,121.15,121.93,121.03,121.61,250415.0,107.3734,108.0647,107.267,107.7811,250415.0
2020-12-07 09:35:00,121.62,121.65,120.78,120.79,154704.0,107.79,107.8165,107.0455,107.0543,154704.0
2020-12-07 09:40:00,120.77,120.79,120.43,120.57,184515.0,107.0366,107.0543,106.7353,106.8594,184515.0
2020-12-07 09:45:00,120.56,120.93,120.48,120.86,98443.0,106.8505,107.1784,106.7796,107.1164,98443.0
2020-12-07 09:50:00,120.87,120.88,120.46,120.46,115957.0,107.1252,107.1341,106.7619,106.7619,115957.0
2020-12-07 09:55:00,120.45,121.02,120.21,120.97,184670.0,106.753,107.2582,106.5403,107.2139,184670.0
2020-12-07 10:00:00,121.0,121.0,120.71,120.78,43557.0,107.2405,107.2405,106.9834,107.0455,43557.0
2020-12-07 10:05:00,120.74,121.07,120.68,121.07,96594.0,107.01,107.3025,106.9568,107.3025,96594.0
2020-12-07 10:10:00,121.05,121.34,121.04,121.25,57207.0,107.2848,107.5418,107.2759,107.462,57207.0
2020-12-07 10:15:00,121.25,121.33,121.12,121.25,45921.0,107.462,107.5329,107.3468,107.462,45921.0
2020-12-07 10:20:00,121.23,121.4,121.12,121.35,42262.0,107.4443,107.595,107.3468,107.5507,42262.0
2020-12-07 10:25:00,121.34,121.48,121.25,121.43,41605.0,107.5418,107.6659,107.462,107.6216,41605.0
2020-12-07 10:30:00,121.42,121.59,121.35,121.48,78277.0,107.6127,107.7634,107.5507,107.6659,78277.0
2020-12-07 10:35:00,121.44,121.76,121.44,121.74,61863.0,107.6304,107.914,107.6304,107.8963,61863.0
2020-12-07 10:40:00,121.74,121.84,121.41,121.45,71851.0,107.8963,107.9849,107.6038,107.6393,71851.0
2020-12-07 10:45:00,121.46,121.51,121.34,121.4,40537.0,107.6482,107.6925,107.5418,107.595,40537.0
2020-12-07 10:50:00,121.4,121.69,121.36,121.65,45114.0,107.595,107.852,107.5595,107.8165,45114.0
2020-12-07 10:55:00,121.65,121.67,121.39,121.46,45467.0,107.8165,107.8343,107.5861,107.6482,45467.0
2020-12-07 11:00:00,121.46,121.65,121.39,121.5,30179.0,107.6482,107.8165,107.5861,107.6836,30179.0
2020-12-07 11:05:00,121.51,121.54,121.32,121.33,50652.0,107.6925,107.7191,107.5241,107.5329,50652.0
2020-12-07 11:10:00,121.34,121.42,121.29,121.32,25538.0,107.5418,107.6127,107.4975,107.5241,25538.0
2020-12-07 11:15:00,121.32,121.42,121.27,121.34,34195.0,107.5241,107.6127,107.4798,107.5418,34195.0
2020-12-07 11:20:00,121.35,121.54,121.28,121.45,60980.0,107.5507,107.7191,107.4886,107.6393,60980.0
2020-12-07 11:25:00,121.46,121.61,121.34,121.58,30321.0,107.6482,107.7811,107.5418,107.7545,30321.0
2020-12-07 11:30:00,121.58,121.67,121.48,121.49,40584.0,107.7545,107.8343,107.6659,107.6747,40584.0
2020-12-07 11:35:00,121.49,121.75,121.46,121.67,42514.0,107.6747,107.9052,107.6482,107.8343,42514.0
2020-12-07 11:40:00,121.65,121.73,121.56,121.64,34515.0,107.8165,107.8874,107.7368,107.8077,34515.0
2020-12-07 11:45:00,121.63,121.69,121.55,121.59,40420.0,107.7988,107.852,107.7279,107.7634,40420.0
2020-12-07 11:50:00,121.57,121.62,121.5,121.62,36573.0,107.7456,107.79,107.6836,107.79,36573.0
2020-12-07 11:55:00,121.62,122.03,121.46,121.98,158400.0,107.79,108.1533,107.6482,108.109,158400.0
2020-12-07 12:00:00,121.96,122.02,121.77,121.98,81445.0,108.0913,108.1445,107.9229,108.109,81445.0
2020-12-07 12:05:00,121.98,122.04,121.85,121.97,72147.0,108.109,108.1622,107.9938,108.1002,72147.0
2020-12-07 12:10:00,121.98,121.99,121.8,121.82,40823.0,108.109,108.1179,107.9495,107.9672,40823.0
2020-12-07 12:15:00,121.83,121.9,121.75,121.86,49340.0,107.9761,108.0381,107.9052,108.0027,49340.0
2020-12-07 12:20:00,121.86,121.86,121.67,121.69,33998.0,108.0027,108.0027,107.8343,107.852,33998.0
2020-12-07 12:25:00,121.72,121.75,121.62,121.73,54799.0,107.8786,107.9052,107.79,107.8874,54799.0
2020-12-07 12:30:00,121.7,121.83,121.69,121.77,51091.0,107.8609,107.9761,107.852,107.9229,51091.0
2020-12-07 12:35:00,121.78,121.89,121.76,121.86,41563.0,107.9318,108.0293,107.914,108.0027,41563.0
2020-12-07 12:40:00,121.87,121.9,121.82,121.89,29999.0,108.0115,108.0381,107.9672,108.0293,29999.0
2020-12-07 12:45:00,121.87,121.97,121.78,121.82,40008.0,108.0115,108.1002,107.9318,107.9672,40008.0
2020-12-07 12:50:00,121.81,121.91,121.77,121.81,98081.0,107.9584,108.047,107.9229,107.9584,98081.0
2020-12-07 12:55:00,121.81,121.97,121.78,121.82,78192.0,107.9584,108.1002,107.9318,107.9672,78192.0
2020-12-07 13:00:00,121.82,121.83,121.64,121.65,44367.0,107.9672,107.9761,107.8077,107.8165,44367.0
2020-12-07 13:05:00,121.65,121.65,121.47,121.48,71688.0,107.8165,107.8165,107.657,107.6659,71688.0
2020-12-07 13:10:00,121.48,121.56,121.38,121.4,50431.0,107.6659,107.7368,107.5772,107.595,50431.0
2020-12-07 13:15:00,121.38,121.67,121.32,121.66,119532.0,107.5772,107.8343,107.5241,107.8254,119532.0
2020-12-07 13:20:00,121.65,121.8,121.61,121.77,35886.0,107.8165,107.9495,107.7811,107.9229,35886.0
2020-12-07 13:25:00,121.78,121.96,121.7,121.88,85473.0,107.9318,108.0913,107.8609,108.0204,85473.0
2020-12-07 13:30:00,121.87,122.02,121.86,122.0,66087.0,108.0115,108.1445,108.0027,108.1267,66087.0
2020-12-07 13:35:00,122.0,122.17,121.99,122.0,49832.0,108.1267,108.2774,108.1179,108.1267,49832.0
2020-12-07 13:40:00,122.0,122.0,121.66,121.7,53001.0,108.1267,108.1267,107.8254,107.8609,53001.0
2020-12-07 13:45:00,121.69,121.83,121.59,121.78,47199.0,107.852,107.9761,107.7634,107.9318,47199.0
2020-12-07 13:50:00,121.78,121.84,121.64,121.75,35558.0,107.9318,107.9849,107.8077,107.9052,35558.0
2020-12-07 13:55:00,121.73,121.73,121.59,121.61,35335.0,107.8874,107.8874,107.7634,107.7811,35335.0
2020-12-07 14:00:00,121.61,121.64,121.47,121.59,46472.0,107.7811,107.8077,107.657,107.7634,46472.0
2020-12-07 14:05:00,121.58,121.68,121.56,121.68,30721.0,107.7545,107.8431,107.7368,107.8431,30721.0
2020-12-07 14:10:00,121.67,121.67,121.39,121.55,58743.0,107.8343,107.8343,107.5861,107.7279,58743.0
2020-12-07 14:15:00,121.54,121.62,121.45,121.54,96871.0,107.7191,107.79,107.6393,107.7191,96871.0
2020-12-07 14:20:00,121.54,121.62,121.5,121.59,27160.0,107.7191,107.79,107.6836,107.7634,27160.0
2020-12-07 14:25:00,121.57,121.67,121.55,121.66,35625.0,107.7456,107.8343,107.7279,107.8254,35625.0
2020-12-07 14:30:00,121.67,121.72,121.58,121.59,32982.0,107.8343,107.8786,107.7545,107.7634,32982.0
2020-12-07 14:35:00,121.59,121.69,121.57,121.65,24576.0,107.7634,107.852,107.7456,107.8165,24576.0
2020-12-07 14:40:00,121.66,121.72,121.6,121.7,37646.0,107.8254,107.8786,107.7722,107.8609,37646.0
2020-12-07 14:45:00,121.69,121.72,121.65,121.68,26198.0,107.852,107.8786,107.8165,107.8431,26198.0
2020-12-07 14:50:00,121.69,121.77,121.65,121.66,41759.0,107.852,107.9229,107.8165,107.8254,41759.0
2020-12-07 14:55:00,121.65,121.72,121.64,121.69,52169.0,107.8165,107.8786,107.8077,107.852,52169.0
2020-12-07 15:00:00,121.7,121.81,121.63,121.76,55186.0,107.8609,107.9584,107.7988,107.914,55186.0
2020-12-07 15:05:00,121.78,121.78,121.63,121.66,55174.0,107.9318,107.9318,107.7988,107.8254,55174.0
2020-12-07 15:10:00,121.66,121.74,121.63,121.69,46086.0,107.8254,107.8963,107.7988,107.852,46086.0
2020-12-07 15:15:00,121.68,121.71,121.63,121.67,35497.0,107.8431,107.8697,107.7988,107.8343,35497.0
2020-12-07 15:20:00,121.66,121.8,121.65,121.7,43526.0,107.8254,107.9495,107.8165,107.8609,43526.0
2020-12-07 15:25:00,121.7,121.81,121.66,121.75,50995.0,107.8609,107.9584,107.8254,107.9052,50995.0
2020-12-07 15:30:00,121.75,121.93,121.72,121.92,53478.0,107.9052,108.0647,107.8786,108.0558,53478.0
2020-12-07 15:35:00,121.91,121.97,121.77,121.79,46948.0,108.047,108.1002,107.9229,107.9406,46948.0
2020-12-07 15:40:00,121.79,121.82,121.5,121.57,51602.0,107.9406,107.9672,107.6836,107.7456,51602.0
2020-12-07 15:45:00,121.56,121.56,121.28,121.42,154069.0,107.7368,107.7368,107.4886,107.6127,154069.0
2020-12-07 15:50:00,121.43,121.72,121.38,121.72,150207.0,107.6216,107.8786,107.5772,107.8786,150207.0
2020-12-07 15:55:00,121.72,121.99,121.66,121.88,324488.0,107.8786,108.1179,107.8254,108.0204,324488.0
2020-12-08 09:30:00,121.28,121.28,120.76,120.95,304724.0,107.4886,107.4886,107.0278,107.1961,304724.0
2020-12-08 09:35:00,121.02,121.49,121.0,121.49,102434.0,107.2582,107.6747,107.2405,107.6747,102434.0
2020-12-08 09:40:00,121.46,121.77,121.44,121.64,96698.0,107.6482,107.9229,107.6304,107.8077,96698.0
2020-12-08 09:45:00,121.65,121.99,121.58,121.84,123828.0,107.8165,108.1179,107.7545,107.9849,123828.0
2020-12-08 09:50:00,121.88,122.0,121.76,121.95,130058.0,108.0204,108.1267,107.914,108.0824,130058.0
2020-12-08 09:55:00,121.91,122.04,121.55,121.62,136683.0,108.047,108.1622,107.7279,107.79,136683.0
2020-12-08 10:00:00,121.59,121.66,121.22,121.34,81901.0,107.7634,107.8254,107.4354,107.5418,81901.0
2020-12-08 10:05:00,121.35,121.45,121.22,121.41,69627.0,107.5507,107.6393,107.4354,107.6038,69627.0
2020-12-08 10:10:00,121.41,121.61,121.39,121.51,64534.0,107.6038,107.7811,107.5861,107.6925,64534.0
2020-12-08 10:15:00,121.51,121.58,121.36,121.51,64949.0,107.6925,107.7545,107.5595,107.6925,64949.0
2020-12-08 10:20:00,121.47,121.48,121.32,121.38,60691.0,107.657,107.6659,107.5241,107.5772,60691.0
2020-12-08 10:25:00,121.37,121.63,121.34,121.59,53384.0,107.5684,107.7988,107.5418,107.7634,53384.0
2020-12-08 10:30:00,121.59,121.71,121.51,121.55,77072.0,107.7634,107.8697,107.6925,107.7279,77072.0
2020-12-08 10:35:00,121.55,121.6,121.44,121.47,53859.0,107.7279,107.7722,107.6304,107.657,53859.0
2020-12-08 10:40:00,121.49,121.52,121.37,121.44,42312.0,107.6747,107.7013,107.5684,107.6304,42312.0
2020-12-08 10:45:00,121.45,121.64,121.41,121.53,40059.0,107.6393,107.8077,107.6038,107.7102,40059.0
2020-12-08 10:50:00,121.53,121.53,121.29,121.36,61560.0,107.7102,107.7102,107.4975,107.5595,61560.0
2020-12-08 10:55:00,121.36,121.57,121.34,121.56,57506.0,107.5595,107.7456,107.5418,107.7368,57506.0
2020-12-08 11:00:00,121.56,121.82,121.55,121.75,121629.0,107.7368,107.9672,107.7279,107.9052,121629.0
2020-12-08 11:05:00,121.76,122.05,121.75,121.94,82024.0,107.914,108.1711,107.9052,108.0736,82024.0
2020-12-08 11:10:00,121.93,122.05,121.85,122.0,46755.0,108.0647,108.1711,107.9938,108.1267,46755.0
2020-12-08 11:15:00,122.03,122.15,121.96,122.06,87957.0,108.1533,108.2597,108.0913,108.1799,87957.0
2020-12-08 11:20:00,122.07,122.14,122.03,122.11,58544.0,108.1888,108.2508,108.1533,108.2242,58544.0
2020-12-08 11:25:00,122.12,122.22,122.08,122.16,48217.0,108.2331,108.3217,108.1976,108.2686,48217.0
2020-12-08 11:30:00,122.18,122.22,121.98,122.0,43538.0,108.2863,108.3217,108.109,108.1267,43538.0
2020-12-08 11:35:00,121.99,122.1,121.87,122.07,76837.0,108.1179,108.2154,108.0115,108.1888,76837.0
2020-12-08 11:40:00,122.08,122.09,121.87,121.92,41760.0,108.1976,108.2065,108.0115,108.0558,41760.0
2020-12-08 11:45:00,121.92,122.03,121.9,121.99,32979.0,108.0558,108.1533,108.0381,108.1179,32979.0
2020-12-08 11:50:00,121.98,122.01,121.91,121.92,38324.0,108.109,108.1356,108.047,108.0558,38324.0
2020-12-08 11:55:00,121.92,121.92,121.72,121.77,48076.0,108.0558,108.0558,107.8786,107.9229,48076.0
2020-12-08 12:00:00,121.77,121.99,121.77,121.94,114806.0,107.9229,108.1179,107.9229,108.0736,114806.0
2020-12-08 12:05:00,121.94,121.96,121.85,121.87,54067.0,108.0736,108.0913,107.9938,108.0115,54067.0
2020-12-08 12:10:00,121.87,121.97,121.86,121.86,26813.0,108.0115,108.1002,108.0027,108.0027,26813.0
2020-12-08 12:15:00,121.86,121.91,121.85,121.86,54287.0,108.0027,108.047,107.9938,108.0027,54287.0
2020-12-08 12:20:00,121.87,121.98,121.85,121.97,38822.0,108.0115,108.109,107.9938,108.1002,38822.0
2020-12-08 12:25:00,121.95,122.04,121.85,121.87,54084.0,108.0824,108.1622,107.9938,108.0115,54084.0
2020-12-08 12:30:00,121.86,121.96,121.85,121.92,36940.0,108.0027,108.0913,107.9938,108.0558,36940.0
2020-12-08 12:35:00,121.93,121.93,121.77,121.79,54789.0,108.0647,108.0647,107.9229,107.9406,54789.0
2020-12-08 12:40:00,121.8,122.05,121.8,121.99,60751.0,107.9495,108.1711,107.9495,108.1179,60751.0
2020-12-08 12:45:00,121.98,122.13,121.95,122.08,32044.0,108.109,108.242,108.0824,108.1976,32044.0
2020-12-08 12:50:00,122.09,122.2,122.07,122.15,35357.0,108.2065,108.304,108.1888,108.2597,35357.0
2020-12-08 12:55:00,122.13,122.15,122.0,122.04,25566.0,108.242,108.2597,108.1267,108.1622,25566.0
2020-12-08 13:00:00,122.04,122.1,121.97,121.97,29859.0,108.1622,108.2154,108.1002,108.1002,29859.0
2020-12-08 13:05:00,121.97,121.98,121.86,121.97,40887.0,108.1002,108.109,108.0027,108.1002,40887.0
2020-12-08 13:10:00,121.97,122.03,121.91,121.98,34287.0,108.1002,108.1533,108.047,108.109,34287.0
2020-12-08 13:15:00,121.98,122.05,121.92,122.03,35739.0,108.109,108.1711,108.0558,108.1533,35739.0
2020-12-08 13:20:00,122.02,122.06,121.98,122.03,25683.0,108.1445,108.1799,108.109,108.1533,25683.0
2020-12-08 13:25:00,122.04,122.16,122.01,122.03,40097.0,108.1622,108.2686,108.1356,108.1533,40097.0
2020-12-08 13:30:00,122.03,122.09,121.96,122.04,32409.0,108.1533,108.2065,108.0913,108.1622,32409.0
2020-12-08 13:35:00,122.04,122.07,121.96,121.97,59534.0,108.1622,108.1888,108.0913,108.1002,59534.0
2020-12-08 13:40:00,121.97,122.02,121.85,122.01,71100.0,108.1002,108.1445,107.9938,108.1356,71100.0
2020-12-08 13:45:00,122.02,122.13,121.99,122.13,28352.0,108.1445,108.242,108.1179,108.242,28352.0
2020-12-08 13:50:00,122.13,122.13,122.02,122.1,48511.0,108.242,108.242,108.1445,108.2154,48511.0
2020-12-08 13:55:00,122.08,122.09,121.96,122.04,41415.0,108.1976,108.2065,108.0913,108.1622,41415.0
2020-12-08 14:00:00,122.04,122.04,121.9,121.97,37016.0,108.1622,108.1622,108.0381,108.1002,37016.0
2020-12-08 14:05:00,121.97,122.05,121.87,122.05,38644.0,108.1002,108.1711,108.0115,108.1711,38644.0
2020-12-08 14:10:00,122.04,122.11,121.97,122.11,39482.0,108.1622,108.2242,108.1002,108.2242,39482.0
2020-12-08 14:15:00,122.1,122.11,121.99,122.06,42123.0,108.2154,108.2242,108.1179,108.1799,42123.0
2020-12-08 14:20:00,122.06,122.22,122.06,122.19,44811.0,108.1799,108.3217,108.1799,108.2951,44811.0
2020-12-08 14:25:00,122.2,122.32,122.09,122.11,52002.0,108.304,108.4104,108.2065,108.2242,52002.0
2020-12-08 14:30:00,122.12,122.17,122.09,122.09,48776.0,108.2331,108.2774,108.2065,108.2065,48776.0
2020-12-08 14:35:00,122.09,122.11,121.98,122.02,36391.0,108.2065,108.2242,108.109,108.1445,36391.0
2020-12-08 14:40:00,122.02,122.08,121.89,121.9,41386.0,108.1445,108.1976,108.0293,108.0381,41386.0
2020-12-08 14:45:00,121.9,122.04,121.9,121.98,80630.0,108.0381,108.1622,108.0381,108.109,80630.0
2020-12-08 14:50:00,121.97,122.04,121.89,122.01,60275.0,108.1002,108.1622,108.0293,108.1356,60275.0
2020-12-08 14:55:00,122.02,122.06,121.94,121.95,42323.0,108.1445,108.1799,108.0736,108.0824,42323.0
2020-12-08 15:00:00,121.96,122.0,121.9,121.95,34985.0,108.0913,108.1267,108.0381,108.0824,34985.0
2020-12-08 15:05:00,121.96,121.98,121.9,121.94,32707.0,108.0913,108.109,108.0381,108.0736,32707.0
2020-12-08 15:10:00,121.94,121.94,121.78,121.86,50494.0,108.0736,108.0736,107.9318,108.0027,50494.0
2020-12-08 15:15:00,121.88,121.9,121.81,121.89,52887.0,108.0204,108.0381,107.9584,108.0293,52887.0
2020-12-08 15:20:00,121.9,122.05,121.87,122.03,59776.0,108.0381,108.1711,108.0115,108.1533,59776.0
2020-12-08 15:25:00,122.04,122.08,121.97,122.02,55016.0,108.1622,108.1976,108.1002,108.1445,55016.0
2020-12-08 15:30:00,122.02,122.06,121.99,122.03,43382.0,108.1445,108.1799,108.1179,108.1533,43382.0
2020-12-08 15:35:00,122.03,122.1,121.97,122.03,69021.0,108.1533,108.2154,108.1002,108.1533,69021.0
2020-12-08 15:40:00,122.02,122.05,121.97,121.99,43221.0,108.1445,108.1711,108.1002,108.1179,43221.0
2020-12-08 15:45:00,121.98,122.1,121.97,122.06,87728.0,108.109,108.2154,108.1002,108.1799,87728.0
2020-12-08 15:50:00,122.07,122.22,122.02,122.17,145638.0,108.1888,108.3217,108.1445,108.2774,145638.0
2020-12-08 15:55:00,122.17,122.33,122.0,122.0,449963.0,108.2774,108.4192,108.1267,108.1267,449963.0
2020-12-09 09:30:00,123.17,123.3,122.48,122.57,343987.0,109.1637,109.2789,108.5522,108.6319,343987.0
2020-12-09 09:35:00,122.53,122.53,122.01,122.04,217619.0,108.5965,108.5965,108.1356,108.1622,217619.0
2020-12-09 09:40:00,122.06,122.54,122.05,122.36,140323.0,108.1799,108.6053,108.1711,108.4458,140323.0
2020-12-09 09:45:00,122.36,122.46,121.88,121.91,146584.0,108.4458,108.5344,108.0204,108.047,146584.0
2020-12-09 09:50:00,121.92,122.17,121.84,122.13,188824.0,108.0558,108.2774,107.9849,108.242,188824.0
2020-12-09 09:55:00,122.12,122.31,122.08,122.23,139273.0,108.2331,108.4015,108.1976,108.3306,139273.0
2020-12-09 10:00:00,122.24,122.45,122.24,122.38,145204.0,108.3395,108.5256,108.3395,108.4635,145204.0
2020-12-09 10:05:00,122.38,122.51,122.34,122.44,107333.0,108.4635,108.5787,108.4281,108.5167,107333.0
2020-12-09 10:10:00,122.44,122.45,121.88,122.01,148015.0,108.5167,108.5256,108.0204,108.1356,148015.0
2020-12-09 10:15:00,122.01,122.29,121.97,122.17,68102.0,108.1356,108.3838,108.1002,108.2774,68102.0
2020-12-09 10:20:00,122.17,122.2,122.0,122.04,61165.0,108.2774,108.304,108.1267,108.1622,61165.0
2020-12-09 10:25:00,122.05,122.21,122.03,122.12,79926.0,108.1711,108.3129,108.1533,108.2331,79926.0
2020-12-09 10:30:00,122.14,122.16,121.76,121.84,89113.0,108.2508,108.2686,107.914,107.9849,89113.0
2020-12-09 10:35:00,121.84,121.87,121.58,121.65,102585.0,107.9849,108.0115,107.7545,107.8165,102585.0
2020-12-09 10:40:00,121.65,121.83,121.57,121.72,128639.0,107.8165,107.9761,107.7456,107.8786,128639.0
2020-12-09 10:45:00,121.73,121.73,121.42,121.63,203666.0,107.8874,107.8874,107.6127,107.7988,203666.0
2020-12-09 10:50:00,121.62,121.62,121.42,121.47,72533.0,107.79,107.79,107.6127,107.657,72533.0
2020-12-09 10:55:00,121.46,121.66,121.39,121.54,102324.0,107.6482,107.8254,107.5861,107.7191,102324.0
2020-12-09 11:00:00,121.53,121.64,121.45,121.46,49007.0,107.7102,107.8077,107.6393,107.6482,49007.0
2020-12-09 11:05:00,121.47,121.6,121.24,121.56,72776.0,107.657,107.7722,107.4532,107.7368,72776.0
2020-12-09 11:10:00,121.56,121.79,121.55,121.73,55675.0,107.7368,107.9406,107.7279,107.8874,55675.0
2020-12-09 11:15:00,121.72,121.73,121.41,121.42,130273.0,107.8786,107.8874,107.6038,107.6127,130273.0
2020-12-09 11:20:00,121.41,121.52,121.3,121.42,85158.0,107.6038,107.7013,107.5063,107.6127,85158.0
2020-12-09 11:25:00,121.41,121.51,121.28,121.32,70254.0,107.6038,107.6925,107.4886,107.5241,70254.0
2020-12-09 11:30:00,121.3,121.31,120.97,120.98,132675.0,107.5063,107.5152,107.2139,107.2227,132675.0
2020-12-09 11:35:00,120.98,121.11,120.91,121.07,177381.0,107.2227,107.338,107.1607,107.3025,177381.0
2020-12-09 11:40:00,121.08,121.18,121.08,121.08,84576.0,107.3114,107.4,107.3114,107.3114,84576.0
2020-12-09 11:45:00,121.09,121.2,120.95,121.01,88905.0,107.3202,107.4177,107.1961,107.2493,88905.0
2020-12-09 11:50:00,121.02,121.05,120.9,121.0,49250.0,107.2582,107.2848,107.1518,107.2405,49250.0
2020-12-09 11:55:00,120.99,121.25,120.97,121.17,60200.0,107.2316,107.462,107.2139,107.3911,60200.0
2020-12-09 12:00:00,121.15,121.21,121.12,121.16,83011.0,107.3734,107.4266,107.3468,107.3823,83011.0
2020-12-09 12:05:00,121.15,121.34,121.12,121.3,71940.0,107.3734,107.5418,107.3468,107.5063,71940.0
2020-12-09 12:10:00,121.31,121.31,121.12,121.2,89765.0,107.5152,107.5152,107.3468,107.4177,89765.0
2020-12-09 12:15:00,121.19,121.25,121.12,121.17,143092.0,107.4089,107.462,107.3468,107.3911,143092.0
2020-12-09 12:20:00,121.17,121.18,121.12,121.16,148856.0,107.3911,107.4,107.3468,107.3823,148856.0
2020-12-09 12:25:00,121.15,121.18,121.12,121.12,151404.0,107.3734,107.4,107.3468,107.3468,151404.0
2020-12-09 12:30:00,121.12,121.13,120.97,120.99,132220.0,107.3468,107.3557,107.2139,107.2316,132220.0
2020-12-09 12:35:00,120.99,121.19,120.98,121.12,65779.0,107.2316,107.4089,107.2227,107.3468,65779.0
2020-12-09 12:40:00,121.11,121.18,121.02,121.06,53753.0,107.338,107.4,107.2582,107.2936,53753.0
2020-12-09 12:45:00,121.06,121.13,121.01,121.04,59432.0,107.2936,107.3557,107.2493,107.2759,59432.0
2020-12-09 12:50:00,121.03,121.28,120.98,121.25,131478.0,107.267,107.4886,107.2227,107.462,131478.0
2020-12-09 12:55:00,121.24,121.44,121.18,121.26,151685.0,107.4532,107.6304,107.4,107.4709,151685.0
2020-12-09 13:00:00,121.26,121.3,121.04,121.07,125840.0,107.4709,107.5063,107.2759,107.3025,125840.0
2020-12-09 13:05:00,121.06,121.2,121.0,121.19,86151.0,107.2936,107.4177,107.2405,107.4089,86151.0
2020-12-09 13:10:00,121.18,121.25,121.13,121.2,94121.0,107.4,107.462,107.3557,107.4177,94121.0
2020-12-09 13:15:00,121.21,121.25,120.95,121.0,128333.0,107.4266,107.462,107.1961,107.2405,128333.0
2020-12-09 13:20:00,121.0,121.07,120.86,120.97,103101.0,107.2405,107.3025,107.1164,107.2139,103101.0
2020-12-09 13:25:00,120.96,121.11,120.92,121.08,74885.0,107.205,107.338,107.1696,107.3114,74885.0
2020-12-09 13:30:00,121.07,121.07,120.79,120.8,104884.0,107.3025,107.3025,107.0543,107.0632,104884.0
2020-12-09 13:35:00,120.8,120.84,120.6,120.77,159939.0,107.0632,107.0987,106.8859,107.0366,159939.0
2020-12-09 13:40:00,120.76,121.1,120.67,121.01,136871.0,107.0278,107.3291,106.948,107.2493,136871.0
2020-12-09 13:45:00,121.02,121.02,120.77,120.79,99109.0,107.2582,107.2582,107.0366,107.0543,99109.0
2020-12-09 13:50:00,120.78,120.83,120.61,120.66,75951.0,107.0455,107.0898,106.8948,106.9391,75951.0
2020-12-09 13:55:00,120.68,120.68,120.44,120.48,132126.0,106.9568,106.9568,106.7441,106.7796,132126.0
2020-12-09 14:00:00,120.48,120.95,120.48,120.81,150306.0,106.7796,107.1961,106.7796,107.0721,150306.0
2020-12-09 14:05:00,120.81,120.9,120.68,120.68,79182.0,107.0721,107.1518,106.9568,106.9568,79182.0
2020-12-09 14:10:00,120.67,120.78,120.58,120.62,84582.0,106.948,107.0455,106.8682,106.9037,84582.0
2020-12-09 14:15:00,120.62,120.74,120.53,120.72,78432.0,106.9037,107.01,106.8239,106.9923,78432.0
2020-12-09 14:20:00,120.71,120.93,120.68,120.93,56538.0,106.9834,107.1784,106.9568,107.1784,56538.0
2020-12-09 14:25:00,120.95,121.09,120.91,121.06,82185.0,107.1961,107.3202,107.1607,107.2936,82185.0
2020-12-09 14:30:00,121.05,121.06,120.84,120.87,68355.0,107.2848,107.2936,107.0987,107.1252,68355.0
2020-12-09 14:35:00,120.87,120.95,120.85,120.87,71751.0,107.1252,107.1961,107.1075,107.1252,71751.0
2020-12-09 14:40:00,120.88,120.98,120.83,120.9,95252.0,107.1341,107.2227,107.0898,107.1518,95252.0
2020-12-09 14:45:00,120.9,121.17,120.89,120.97,81786.0,107.1518,107.3911,107.143,107.2139,81786.0
2020-12-09 14:50:00,120.98,121.0,120.84,120.94,88247.0,107.2227,107.2405,107.0987,107.1873,88247.0
2020-12-09 14:55:00,120.95,121.0,120.82,120.84,86606.0,107.1961,107.2405,107.0809,107.0987,86606.0
2020-12-09 15:00:00,120.83,120.92,120.71,120.77,100024.0,107.0898,107.1696,106.9834,107.0366,100024.0
2020-12-09 15:05:00,120.77,120.98,120.76,120.96,75635.0,107.0366,107.2227,107.0278,107.205,75635.0
2020-12-09 15:10:00,120.95,121.03,120.89,120.91,64191.0,107.1961,107.267,107.143,107.1607,64191.0
2020-12-09 15:15:00,120.92,120.93,120.85,120.9,57765.0,107.1696,107.1784,107.1075,107.1518,57765.0
2020-12-09 15:20:00,120.91,121.05,120.81,120.82,69784.0,107.1607,107.2848,107.0721,107.0809,69784.0
2020-12-09 15:25:00,120.82,120.93,120.78,120.84,84471.0,107.0809,107.1784,107.0455,107.0987,84471.0
2020-12-09 15:30:00,120.85,121.14,120.84,121.13,173198.0,107.1075,107.3645,107.0987,107.3557,173198.0
2020-12-09 15:35:00,121.13,121.2,120.99,121.09,115342.0,107.3557,107.4177,107.2316,107.3202,115342.0
2020-12-09 15:40:00,121.09,121.21,120.97,121.16,126961.0,107.3202,107.4266,107.2139,107.3823,126961.0
2020-12-09 15:45:00,121.16,121.32,121.12,121.15,237214.0,107.3823,107.5241,107.3468,107.3734,237214.0
2020-12-09 15:50:00,121.14,121.36,121.12,121.32,257635.0,107.3645,107.5595,107.3468,107.5241,257635.0
2020-12-09 15:55:00,121.33,121.44,120.93,120.94,588607.0,107.5329,107.6304,107.1784,107.1873,588607.0
2020-12-10 09:30:00,119.99,120.19,119.56,119.83,364438.0,106.3453,106.5226,105.9642,106.2035,364438.0
2020-12-10 09:35:00,119.87,120.33,119.65,120.28,155376.0,106.239,106.6466,106.044,106.6023,155376.0
2020-12-10 09:40:00,120.26,120.49,120.07,120.16,145540.0,106.5846,106.7885,106.4162,106.496,145540.0
2020-12-10 09:45:00,120.17,120.38,120.12,120.37,106157.0,106.5048,106.691,106.4605,106.6821,106157.0
2020-12-10 09:50:00,120.37,120.5,120.12,120.14,122112.0,106.6821,106.7973,106.4605,106.4783,122112.0
2020-12-10 09:55:00,120.14,120.25,119.99,120.22,182098.0,106.4783,106.5757,106.3453,106.5492,182098.0
2020-12-10 10:00:00,120.22,120.5,120.15,120.17,141017.0,106.5492,106.7973,106.4871,106.5048,141017.0
2020-12-10 10:05:00,120.18,120.31,120.0,120.0,172883.0,106.5137,106.6289,106.3542,106.3542,172883.0
2020-12-10 10:10:00,120.01,120.28,119.99,120.04,127841.0,106.363,106.6023,106.3453,106.3896,127841.0
2020-12-10 10:15:00,120.06,120.07,119.77,120.05,110779.0,106.4074,106.4162,106.1503,106.3985,110779.0
2020-12-10 10:20:00,120.05,120.24,119.9,120.16,118808.0,106.3985,106.5669,106.2655,106.496,118808.0
2020-12-10 10:25:00,120.15,120.16,119.93,120.03,102620.0,106.4871,106.496,106.2921,106.3808,102620.0
2020-12-10 10:30:00,120.03,120.24,119.95,119.95,81600.0,106.3808,106.5669,106.3099,106.3099,81600.0
2020-12-10 10:35:00,119.94,120.18,119.93,120.16,109130.0,106.301,106.5137,106.2921,106.496,109130.0
2020-12-10 10:40:00,120.16,120.26,120.05,120.13,94067.0,106.496,106.5846,106.3985,106.4694,94067.0
2020-12-10 10:45:00,120.11,120.31,120.07,120.16,83132.0,106.4517,106.6289,106.4162,106.496,83132.0
2020-12-10 10:50:00,120.17,120.48,120.17,120.48,100301.0,106.5048,106.7796,106.5048,106.7796,100301.0
2020-12-10 10:55:00,120.49,120.52,120.22,120.35,92553.0,106.7885,106.815,106.5492,106.6644,92553.0
2020-12-10 11:00:00,120.35,120.62,120.33,120.53,103930.0,106.6644,106.9037,106.6466,106.8239,103930.0
2020-12-10 11:05:00,120.53,120.78,120.52,120.6,144308.0,106.8239,107.0455,106.815,106.8859,144308.0
2020-12-10 11:10:00,120.59,120.74,120.54,120.69,77537.0,106.8771,107.01,106.8328,106.9657,77537.0
2020-12-10 11:15:00,120.7,120.74,120.43,120.48,135252.0,106.9746,107.01,106.7353,106.7796,135252.0
2020-12-10 11:20:00,120.49,120.55,120.37,120.5,81147.0,106.7885,106.8416,106.6821,106.7973,81147.0
2020-12-10 11:25:00,120.5,120.51,120.34,120.38,55050.0,106.7973,106.8062,106.6555,106.691,55050.0
2020-12-10 11:30:00,120.38,120.53,120.31,120.34,74908.0,106.691,106.8239,106.6289,106.6555,74908.0
2020-12-10 11:35:00,120.35,120.35,120.08,120.09,92434.0,106.6644,106.6644,106.4251,106.4339,92434.0
2020-12-10 11:40:00,120.1,120.12,119.98,120.08,81578.0,106.4428,106.4605,106.3364,106.4251,81578.0
2020-12-10 11:45:00,120.07,120.16,119.97,120.05,117518.0,106.4162,106.496,106.3276,106.3985,117518.0
2020-12-10 11:50:00,120.05,120.05,119.89,119.97,103190.0,106.3985,106.3985,106.2567,106.3276,103190.0
2020-12-10 11:55:00,119.96,120.1,119.94,119.99,47093.0,106.3187,106.4428,106.301,106.3453,47093.0
2020-12-10 12:00:00,119.99,120.22,119.96,120.09,79773.0,106.3453,106.5492,106.3187,106.4339,79773.0
2020-12-10 12:05:00,120.1,120.29,120.09,120.28,150745.0,106.4428,106.6112,106.4339,106.6023,150745.0
2020-12-10 12:10:00,120.3,120.57,120.29,120.55,76021.0,106.6201,106.8594,106.6112,106.8416,76021.0
2020-12-10 12:15:00,120.55,120.72,120.55,120.66,79867.0,106.8416,106.9923,106.8416,106.9391,79867.0
2020-12-10 12:20:00,120.68,120.69,120.58,120.59,46777.0,106.9568,106.9657,106.8682,106.8771,46777.0
2020-12-10 12:25:00,120.59,120.69,120.57,120.61,55476.0,106.8771,106.9657,106.8594,106.8948,55476.0
2020-12-10 12:30:00,120.62,120.69,120.56,120.67,49886.0,106.9037,106.9657,106.8505,106.948,49886.0
2020-12-10 12:35:00,120.65,120.7,120.51,120.53,61689.0,106.9303,106.9746,106.8062,106.8239,61689.0
2020-12-10 12:40:00,120.54,120.6,120.49,120.51,66394.0,106.8328,106.8859,106.7885,106.8062,66394.0
2020-12-10 12:45:00,120.52,120.76,120.46,120.51,221006.0,106.815,107.0278,106.7619,106.8062,221006.0
2020-12-10 12:50:00,120.5,120.57,120.23,120.25,95577.0,106.7973,106.8594,106.558,106.5757,95577.0
2020-12-10 12:55:00,120.25,120.38,120.19,120.28,104600.0,106.5757,106.691,106.5226,106.6023,104600.0
2020-12-10 13:00:00,120.23,120.29,120.07,120.13,79738.0,106.558,106.6112,106.4162,106.4694,79738.0
2020-12-10 13:05:00,120.11,120.22,120.05,120.13,69167.0,106.4517,106.5492,106.3985,106.4694,69167.0
2020-12-10 13:10:00,120.13,120.29,120.04,120.16,106311.0,106.4694,106.6112,106.3896,106.496,106311.0
2020-12-10 13:15:00,120.16,120.22,120.07,120.18,68970.0,106.496,106.5492,106.4162,106.5137,68970.0
2020-12-10 13:20:00,120.18,120.29,120.1,120.12,60577.0,106.5137,106.6112,106.4428,106.4605,60577.0
2020-12-10 13:25:00,120.12,120.23,120.09,120.19,93781.0,106.4605,106.558,106.4339,106.5226,93781.0
2020-12-10 13:30:00,120.19,120.22,120.02,120.08,56652.0,106.5226,106.5492,106.3719,106.4251,56652.0
2020-12-10 13:35:00,120.09,120.09,119.95,120.05,79491.0,106.4339,106.4339,106.3099,106.3985,79491.0
2020-12-10 13:40:00,120.02,120.04,119.94,120.02,71164.0,106.3719,106.3896,106.301,106.3719,71164.0
2020-12-10 13:45:00,120.01,120.06,119.98,120.03,69625.0,106.363,106.4074,106.3364,106.3808,69625.0
2020-12-10 13:50:00,120.04,120.09,119.97,120.01,56636.0,106.3896,106.4339,106.3276,106.363,56636.0
2020-12-10 13:55:00,120.02,120.14,119.97,119.99,88307.0,106.3719,106.4783,106.3276,106.3453,88307.0
2020-12-10 14:00:00,119.99,120.03,119.85,119.89,132781.0,106.3453,106.3808,106.2212,106.2567,132781.0
2020-12-10 14:05:00,119.89,119.97,119.86,119.88,61017.0,106.2567,106.3276,106.2301,106.2478,61017.0
2020-12-10 14:10:00,119.87,119.88,119.78,119.79,71638.0,106.239,106.2478,106.1592,106.1681,71638.0
2020-12-10 14:15:00,119.79,119.9,119.75,119.82,79198.0,106.1681,106.2655,106.1326,106.1946,79198.0
2020-12-10 14:20:00,119.83,119.85,119.67,119.71,82491.0,106.2035,106.2212,106.0617,106.0972,82491.0
2020-12-10 14:25:00,119.72,119.84,119.72,119.75,68277.0,106.106,106.2124,106.106,106.1326,68277.0
2020-12-10 14:30:00,119.74,119.89,119.71,119.84,63527.0,106.1237,106.2567,106.0972,106.2124,63527.0
2020-12-10 14:35:00,119.83,120.01,119.8,120.01,69099.0,106.2035,106.363,106.1769,106.363,69099.0
2020-12-10 14:40:00,120.0,120.0,119.84,119.84,61811.0,106.3542,106.3542,106.2124,106.2124,61811.0
2020-12-10 14:45:00,119.84,119.99,119.84,119.98,62579.0,106.2124,106.3453,106.2124,106.3364,62579.0
2020-12-10 14:50:00,119.98,120.03,119.95,119.99,93406.0,106.3364,106.3808,106.3099,106.3453,93406.0
2020-12-10 14:55:00,120.0,120.08,119.85,119.96,101039.0,106.3542,106.4251,106.2212,106.3187,101039.0
2020-12-10 15:00:00,119.96,120.21,119.94,120.16,117289.0,106.3187,106.5403,106.301,106.496,117289.0
2020-12-10 15:05:00,120.16,120.25,120.12,120.21,85358.0,106.496,106.5757,106.4605,106.5403,85358.0
2020-12-10 15:10:00,120.21,120.41,120.2,120.33,93572.0,106.5403,106.7176,106.5314,106.6466,93572.0
2020-12-10 15:15:00,120.33,120.43,120.24,120.24,112680.0,106.6466,106.7353,106.5669,106.5669,112680.0
2020-12-10 15:20:00,120.24,120.33,120.19,120.26,86787.0,106.5669,106.6466,106.5226,106.5846,86787.0
2020-12-10 15:25:00,120.26,120.27,120.17,120.23,96733.0,106.5846,106.5935,106.5048,106.558,96733.0
2020-12-10 15:30:00,120.25,120.41,120.19,120.22,114636.0,106.5757,106.7176,106.5226,106.5492,114636.0
2020-12-10 15:35:00,120.23,120.23,120.1,120.17,113573.0,106.558,106.558,106.4428,106.5048,113573.0
2020-12-10 15:40:00,120.16,120.33,120.15,120.25,119570.0,106.496,106.6466,106.4871,106.5757,119570.0
2020-12-10 15:45:00,120.26,120.48,120.26,120.37,170899.0,106.5846,106.7796,106.5846,106.6821,170899.0
2020-12-10 15:50:00,120.37,120.42,120.09,120.41,394023.0,106.6821,106.7264,106.4339,106.7176,394023.0
2020-12-10 15:55:00,120.41,120.42,120.01,120.28,657608.0,106.7176,106.7264,106.363,106.6023,657608.0
2020-12-11 09:30:00,118.94,119.18,118.37,118.9,404473.0,105.4147,105.6274,104.9095,105.3793,404473.0
2020-12-11 09:35:00,118.92,118.97,118.39,118.72,134043.0,105.397,105.4413,104.9273,105.2197,134043.0
2020-12-11 09:40:00,118.71,118.84,118.52,118.63,119352.0,105.2109,105.3261,105.0425,105.14,119352.0
2020-12-11 09:45:00,118.65,118.78,118.43,118.57,125312.0,105.1577,105.2729,104.9627,105.0868,125312.0
2020-12-11 09:50:00,118.57,118.88,118.4,118.88,160074.0,105.0868,105.3615,104.9361,105.3615,160074.0
2020-12-11 09:55:00,118.84,118.87,118.45,118.52,119606.0,105.3261,105.3527,104.9804,105.0425,119606.0
2020-12-11 10:00:00,118.51,119.03,118.49,118.83,110655.0,105.0336,105.4945,105.0159,105.3172,110655.0
2020-12-11 10:05:00,118.83,119.09,118.82,118.85,83331.0,105.3172,105.5477,105.3084,105.3349,83331.0
2020-12-11 10:10:00,118.85,118.89,118.64,118.8,72481.0,105.3349,105.3704,105.1488,105.2906,72481.0
2020-12-11 10:15:00,118.8,118.87,118.68,118.86,92478.0,105.2906,105.3527,105.1843,105.3438,92478.0
2020-12-11 10:20:00,118.85,118.89,118.66,118.69,79624.0,105.3349,105.3704,105.1666,105.1931,79624.0
2020-12-11 10:25:00,118.68,118.84,118.65,118.67,63926.0,105.1843,105.3261,105.1577,105.1754,63926.0
2020-12-11 10:30:00,118.68,118.94,118.67,118.91,57040.0,105.1843,105.4147,105.1754,105.3881,57040.0
2020-12-11 10:35:00,118.91,118.91,118.72,118.8,61206.0,105.3881,105.3881,105.2197,105.2906,61206.0
2020-12-11 10:40:00,118.8,118.86,118.75,118.85,60871.0,105.2906,105.3438,105.2463,105.3349,60871.0
2020-12-11 10:45:00,118.85,118.96,118.78,118.83,58680.0,105.3349,105.4324,105.2729,105.3172,58680.0
2020-12-11 10:50:00,118.83,118.85,118.74,118.76,59126.0,105.3172,105.3349,105.2375,105.2552,59126.0
2020-12-11 10:55:00,118.77,119.0,118.73,118.97,80972.0,105.264,105.4679,105.2286,105.4413,80972.0
2020-12-11 11:00:00,118.96,119.15,118.93,119.15,71102.0,105.4324,105.6008,105.4059,105.6008,71102.0
2020-12-11 11:05:00,119.15,119.27,119.13,119.2,66765.0,105.6008,105.7072,105.5831,105.6451,66765.0
2020-12-11 11:10:00,119.22,119.4,119.2,119.39,94192.0,105.6629,105.8224,105.6451,105.8135,94192.0
2020-12-11 11:15:00,119.38,119.54,119.37,119.44,100804.0,105.8047,105.9465,105.7958,105.8579,100804.0
2020-12-11 11:20:00,119.45,119.48,119.14,119.2,56899.0,105.8667,105.8933,105.592,105.6451,56899.0
2020-12-11 11:25:00,119.2,119.24,119.16,119.17,54517.0,105.6451,105.6806,105.6097,105.6186,54517.0
2020-12-11 11:30:00,119.17,119.39,119.16,119.33,88157.0,105.6186,105.8135,105.6097,105.7604,88157.0
2020-12-11 11:35:00,119.32,119.34,119.04,119.05,71712.0,105.7515,105.7692,105.5033,105.5122,71712.0
2020-12-11 11:40:00,119.05,119.12,118.91,119.01,63876.0,105.5122,105.5742,105.3881,105.4768,63876.0
2020-12-11 11:45:00,118.99,119.19,118.94,119.16,43182.0,105.459,105.6363,105.4147,105.6097,43182.0
2020-12-11 11:50:00,119.16,119.2,119.09,119.15,42589.0,105.6097,105.6451,105.5477,105.6008,42589.0
2020-12-11 11:55:00,119.17,119.17,118.95,119.04,84390.0,105.6186,105.6186,105.4236,105.5033,84390.0
2020-12-11 12:00:00,119.05,119.09,118.94,118.94,61033.0,105.5122,105.5477,105.4147,105.4147,61033.0
2020-12-11 12:05:00,118.93,119.07,118.92,118.97,45493.0,105.4059,105.5299,105.397,105.4413,45493.0
2020-12-11 12:10:00,118.98,118.99,118.65,118.66,103386.0,105.4502,105.459,105.1577,105.1666,103386.0
2020-12-11 12:15:00,118.66,118.78,118.51,118.52,78496.0,105.1666,105.2729,105.0336,105.0425,78496.0
2020-12-11 12:20:00,118.51,118.9,118.5,118.85,48639.0,105.0336,105.3793,105.0247,105.3349,48639.0
2020-12-11 12:25:00,118.84,118.94,118.74,118.92,58132.0,105.3261,105.4147,105.2375,105.397,58132.0
2020-12-11 12:30:00,118.92,118.94,118.8,118.82,30694.0,105.397,105.4147,105.2906,105.3084,30694.0
2020-12-11 12:35:00,118.81,118.82,118.7,118.77,90850.0,105.2995,105.3084,105.202,105.264,90850.0
2020-12-11 12:40:00,118.78,118.88,118.74,118.87,62221.0,105.2729,105.3615,105.2375,105.3527,62221.0
2020-12-11 12:45:00,118.88,119.24,118.86,119.22,95560.0,105.3615,105.6806,105.3438,105.6629,95560.0
2020-12-11 12:50:00,119.23,119.36,119.22,119.31,58772.0,105.6717,105.787,105.6629,105.7426,58772.0
2020-12-11 12:55:00,119.3,119.34,119.23,119.27,46012.0,105.7338,105.7692,105.6717,105.7072,46012.0
2020-12-11 13:00:00,119.28,119.33,119.23,119.31,39747.0,105.716,105.7604,105.6717,105.7426,39747.0
2020-12-11 13:05:00,119.31,119.33,119.21,119.24,48109.0,105.7426,105.7604,105.654,105.6806,48109.0
2020-12-11 13:10:00,119.25,119.41,119.21,119.37,47968.0,105.6895,105.8313,105.654,105.7958,47968.0
2020-12-11 13:15:00,119.36,119.45,119.15,119.17,103446.0,105.787,105.8667,105.6008,105.6186,103446.0
2020-12-11 13:20:00,119.17,119.19,119.11,119.15,48366.0,105.6186,105.6363,105.5654,105.6008,48366.0
2020-12-11 13:25:00,119.14,119.55,119.13,119.55,93473.0,105.592,105.9553,105.5831,105.9553,93473.0
2020-12-11 13:30:00,119.54,119.59,119.49,119.57,63423.0,105.9465,105.9908,105.9022,105.9731,63423.0
2020-12-11 13:35:00,119.58,119.7,119.54,119.59,82409.0,105.9819,106.0883,105.9465,105.9908,82409.0
2020-12-11 13:40:00,119.59,119.63,119.55,119.57,53298.0,105.9908,106.0262,105.9553,105.9731,53298.0
2020-12-11 13:45:00,119.56,119.58,119.43,119.54,36203.0,105.9642,105.9819,105.849,105.9465,36203.0
2020-12-11 13:50:00,119.54,119.9,119.48,119.88,49264.0,105.9465,106.2655,105.8933,106.2478,49264.0
2020-12-11 13:55:00,119.87,119.93,119.77,119.84,55102.0,106.239,106.2921,106.1503,106.2124,55102.0
2020-12-11 14:00:00,119.84,119.91,119.78,119.86,45922.0,106.2124,106.2744,106.1592,106.2301,45922.0
2020-12-11 14:05:00,119.87,119.98,119.74,119.84,74963.0,106.239,106.3364,106.1237,106.2124,74963.0
2020-12-11 14:10:00,119.85,119.98,119.83,119.96,132582.0,106.2212,106.3364,106.2035,106.3187,132582.0
2020-12-11 14:15:00,119.96,120.0,119.85,119.88,106828.0,106.3187,106.3542,106.2212,106.2478,106828.0
2020-12-11 14:20:00,119.86,120.01,119.84,119.93,93674.0,106.2301,106.363,106.2124,106.2921,93674.0
2020-12-11 14:25:00,119.95,119.96,119.72,119.87,59001.0,106.3099,106.3187,106.106,106.239,59001.0
2020-12-11 14:30:00,119.87,120.0,119.85,120.0,87992.0,106.239,106.3542,106.2212,106.3542,87992.0
2020-12-11 14:35:00,119.99,120.02,119.82,119.84,44945.0,106.3453,106.3719,106.1946,106.2124,44945.0
2020-12-11 14:40:00,119.87,119.94,119.76,119.91,46805.0,106.239,106.301,106.1415,106.2744,46805.0
2020-12-11 14:45:00,119.92,119.97,119.83,119.91,53520.0,106.2833,106.3276,106.2035,106.2744,53520.0
2020-12-11 14:50:00,119.9,119.91,119.73,119.74,47556.0,106.2655,106.2744,106.1149,106.1237,47556.0
2020-12-11 14:55:00,119.75,119.76,119.66,119.66,59078.0,106.1326,106.1415,106.0528,106.0528,59078.0
2020-12-11 15:00:00,119.65,119.71,119.52,119.53,58146.0,106.044,106.0972,105.9288,105.9376,58146.0
2020-12-11 15:05:00,119.53,119.56,119.44,119.45,71453.0,105.9376,105.9642,105.8579,105.8667,71453.0
2020-12-11 15:10:00,119.45,119.66,119.41,119.64,67263.0,105.8667,106.0528,105.8313,106.0351,67263.0
2020-12-11 15:15:00,119.64,119.88,119.64,119.84,81996.0,106.0351,106.2478,106.0351,106.2124,81996.0
2020-12-11 15:20:00,119.83,119.84,119.63,119.66,56601.0,106.2035,106.2124,106.0262,106.0528,56601.0
2020-12-11 15:25:00,119.66,119.74,119.5,119.54,50633.0,106.0528,106.1237,105.911,105.9465,50633.0
2020-12-11 15:30:00,119.54,119.66,119.5,119.52,152256.0,105.9465,106.0528,105.911,105.9288,152256.0
2020-12-11 15:35:00,119.52,119.71,119.52,119.59,96799.0,105.9288,106.0972,105.9288,105.9908,96799.0
2020-12-11 15:40:00,119.59,119.7,119.52,119.53,83226.0,105.9908,106.0883,105.9288,105.9376,83226.0
2020-12-11 15:45:00,119.54,119.57,119.41,119.41,91945.0,105.9465,105.9731,105.8313,105.8313,91945.0
2020-12-11 15:50:00,119.4,119.59,119.32,119.39,173126.0,105.8224,105.9908,105.7515,105.8135,173126.0
2020-12-11 15:55:00,119.4,119.58,119.38,119.56,449831.0,105.8224,105.9819,105.8047,105.9642,449831.0
2020-12-14 09:30:00,121.34,121.42,120.6,120.78,317542.0,107.5418,107.6127,106.8859,107.0455,317542.0
2020-12-14 09:35:00,120.8,120.81,120.17,120.28,159883.0,107.0632,107.0721,106.5048,106.6023,159883.0
2020-12-14 09:40:00,120.27,120.4,120.02,120.38,133958.0,106.5935,106.7087,106.3719,106.691,133958.0
2020-12-14 09:45:00,120.39,120.39,119.95,120.19,171991.0,106.6998,106.6998,106.3099,106.5226,171991.0
2020-12-14 09:50:00,120.21,120.3,120.01,120.12,164852.0,106.5403,106.6201,106.363,106.4605,164852.0
2020-12-14 09:55:00,120.11,120.16,119.83,120.14,157030.0,106.4517,106.496,106.2035,106.4783,157030.0
2020-12-14 10:00:00,120.13,120.38,120.13,120.27,116899.0,106.4694,106.691,106.4694,106.5935,116899.0
2020-12-14 10:05:00,120.28,120.48,120.24,120.33,97029.0,106.6023,106.7796,106.5669,106.6466,97029.0
2020-12-14 10:10:00,120.34,120.45,120.18,120.22,75323.0,106.6555,106.753,106.5137,106.5492,75323.0
2020-12-14 10:15:00,120.23,120.43,120.22,120.33,69318.0,106.558,106.7353,106.5492,106.6466,69318.0
2020-12-14 10:20:00,120.33,120.33,120.11,120.19,87118.0,106.6466,106.6466,106.4517,106.5226,87118.0
2020-12-14 10:25:00,120.19,120.32,120.11,120.27,93164.0,106.5226,106.6378,106.4517,106.5935,93164.0
2020-12-14 10:30:00,120.27,120.42,120.2,120.33,130961.0,106.5935,106.7264,106.5314,106.6466,130961.0
2020-12-14 10:35:00,120.33,120.37,120.06,120.09,84042.0,106.6466,106.6821,106.4074,106.4339,84042.0
2020-12-14 10:40:00,120.1,120.25,120.03,120.08,91172.0,106.4428,106.5757,106.3808,106.4251,91172.0
2020-12-14 10:45:00,120.09,120.13,119.77,119.8,159299.0,106.4339,106.4694,106.1503,106.1769,159299.0
2020-12-14 10:50:00,119.8,119.89,119.7,119.89,117727.0,106.1769,106.2567,106.0883,106.2567,117727.0
2020-12-14 10:55:00,119.88,119.94,119.71,119.75,216990.0,106.2478,106.301,106.0972,106.1326,216990.0
2020-12-14 11:00:00,119.76,119.81,119.47,119.53,156773.0,106.1415,106.1858,105.8844,105.9376,156773.0
2020-12-14 11:05:00,119.54,119.63,119.3,119.34,90278.0,105.9465,106.0262,105.7338,105.7692,90278.0
2020-12-14 11:10:00,119.33,119.56,119.32,119.5,82151.0,105.7604,105.9642,105.7515,105.911,82151.0
2020-12-14 11:15:00,119.5,119.64,119.49,119.62,76892.0,105.911,106.0351,105.9022,106.0174,76892.0
2020-12-14 11:20:00,119.63,119.71,119.59,119.67,60057.0,106.0262,106.0972,105.9908,106.0617,60057.0
2020-12-14 11:25:00,119.67,119.67,119.27,119.31,101269.0,106.0617,106.0617,105.7072,105.7426,101269.0
2020-12-14 11:30:00,119.31,119.45,119.12,119.41,140542.0,105.7426,105.8667,105.5742,105.8313,140542.0
2020-12-14 11:35:00,119.42,119.48,119.31,119.42,71028.0,105.8401,105.8933,105.7426,105.8401,71028.0
2020-12-14 11:40:00,119.41,119.46,119.34,119.43,51413.0,105.8313,105.8756,105.7692,105.849,51413.0
2020-12-14 11:45:00,119.42,119.63,119.35,119.52,85785.0,105.8401,106.0262,105.7781,105.9288,85785.0
2020-12-14 11:50:00,119.51,119.66,119.43,119.64,38309.0,105.9199,106.0528,105.849,106.0351,38309.0
2020-12-14 11:55:00,119.61,119.61,119.36,119.4,43296.0,106.0085,106.0085,105.787,105.8224,43296.0
2020-12-14 12:00:00,119.42,119.56,119.41,119.53,41676.0,105.8401,105.9642,105.8313,105.9376,41676.0
2020-12-14 12:05:00,119.53,119.58,119.49,119.57,33515.0,105.9376,105.9819,105.9022,105.9731,33515.0
2020-12-14 12:10:00,119.58,119.72,119.55,119.62,51565.0,105.9819,106.106,105.9553,106.0174,51565.0
2020-12-14 12:15:00,119.62,119.63,119.3,119.32,43206.0,106.0174,106.0262,105.7338,105.7515,43206.0
2020-12-14 12:20:00,119.32,119.4,119.27,119.32,35333.0,105.7515,105.8224,105.7072,105.7515,35333.0
2020-12-14 12:25:00,119.31,119.52,119.28,119.51,38033.0,105.7426,105.9288,105.716,105.9199,38033.0
2020-12-14 12:30:00,119.5,119.52,119.39,119.49,39105.0,105.911,105.9288,105.8135,105.9022,39105.0
2020-12-14 12:35:00,119.5,119.5,119.43,119.48,53335.0,105.911,105.911,105.849,105.8933,53335.0
2020-12-14 12:40:00,119.46,119.5,119.37,119.42,75342.0,105.8756,105.911,105.7958,105.8401,75342.0
2020-12-14 12:45:00,119.42,119.43,119.23,119.24,49179.0,105.8401,105.849,105.6717,105.6806,49179.0
2020-12-14 12:50:00,119.23,119.36,119.21,119.36,43400.0,105.6717,105.787,105.654,105.787,43400.0
2020-12-14 12:55:00,119.35,119.47,119.32,119.45,48971.0,105.7781,105.8844,105.7515,105.8667,48971.0
2020-12-14 13:00:00,119.44,119.53,119.39,119.39,36092.0,105.8579,105.9376,105.8135,105.8135,36092.0
2020-12-14 13:05:00,119.39,119.42,119.26,119.35,44447.0,105.8135,105.8401,105.6983,105.7781,44447.0
2020-12-14 13:10:00,119.35,119.57,119.32,119.53,31452.0,105.7781,105.9731,105.7515,105.9376,31452.0
2020-12-14 13:15:00,119.52,119.53,119.39,119.43,32019.0,105.9288,105.9376,105.8135,105.849,32019.0
2020-12-14 13:20:00,119.43,119.49,119.38,119.4,27278.0,105.849,105.9022,105.8047,105.8224,27278.0
2020-12-14 13:25:00,119.41,119.5,119.36,119.36,32020.0,105.8313,105.911,105.787,105.787,32020.0
2020-12-14 13:30:00,119.37,119.59,119.35,119.58,66722.0,105.7958,105.9908,105.7781,105.9819,66722.0
2020-12-14 13:35:00,119.57,119.62,119.44,119.45,91121.0,105.9731,106.0174,105.8579,105.8667,91121.0
2020-12-14 13:40:00,119.44,119.5,119.36,119.37,42134.0,105.8579,105.911,105.787,105.7958,42134.0
2020-12-14 13:45:00,119.36,119.36,119.16,119.2,59518.0,105.787,105.787,105.6097,105.6451,59518.0
2020-12-14 13:50:00,119.21,119.32,119.19,119.3,32038.0,105.654,105.7515,105.6363,105.7338,32038.0
2020-12-14 13:55:00,119.3,119.4,119.22,119.26,43975.0,105.7338,105.8224,105.6629,105.6983,43975.0
2020-12-14 14:00:00,119.26,119.34,119.13,119.17,69821.0,105.6983,105.7692,105.5831,105.6186,69821.0
2020-12-14 14:05:00,119.18,119.25,119.16,119.21,30298.0,105.6274,105.6895,105.6097,105.654,30298.0
2020-12-14 14:10:00,119.21,119.21,119.02,119.03,44901.0,105.654,105.654,105.4856,105.4945,44901.0
2020-12-14 14:15:00,119.04,119.17,119.01,119.15,47507.0,105.5033,105.6186,105.4768,105.6008,47507.0
2020-12-14 14:20:00,119.14,119.16,118.98,119.02,58153.0,105.592,105.6097,105.4502,105.4856,58153.0
2020-12-14 14:25:00,119.02,119.06,118.94,119.02,63264.0,105.4856,105.5211,105.4147,105.4856,63264.0
2020-12-14 14:30:00,119.01,119.04,118.84,118.85,53387.0,105.4768,105.5033,105.3261,105.3349,53387.0
2020-12-14 14:35:00,118.85,118.9,118.7,118.84,67256.0,105.3349,105.3793,105.202,105.3261,67256.0
2020-12-14 14:40:00,118.83,118.89,118.78,118.89,63053.0,105.3172,105.3704,105.2729,105.3704,63053.0
2020-12-14 14:45:00,118.9,118.9,118.7,118.82,69257.0,105.3793,105.3793,105.202,105.3084,69257.0
2020-12-14 14:50:00,118.83,119.01,118.8,118.98,80165.0,105.3172,105.4768,105.2906,105.4502,80165.0
2020-12-14 14:55:00,118.97,119.03,118.89,118.9,52679.0,105.4413,105.4945,105.3704,105.3793,52679.0
2020-12-14 15:00:00,118.89,118.9,118.76,118.76,60984.0,105.3704,105.3793,105.2552,105.2552,60984.0
2020-12-14 15:05:00,118.77,118.8,118.7,118.74,68197.0,105.264,105.2906,105.202,105.2375,68197.0
2020-12-14 15:10:00,118.74,118.8,118.71,118.71,67590.0,105.2375,105.2906,105.2109,105.2109,67590.0
2020-12-14 15:15:00,118.71,118.73,118.63,118.68,80531.0,105.2109,105.2286,105.14,105.1843,80531.0
2020-12-14 15:20:00,118.67,118.84,118.67,118.84,70877.0,105.1754,105.3261,105.1754,105.3261,70877.0
2020-12-14 15:25:00,118.84,118.88,118.51,118.66,94789.0,105.3261,105.3615,105.0336,105.1666,94789.0
2020-12-14 15:30:00,118.67,118.67,118.27,118.37,123369.0,105.1754,105.1754,104.8209,104.9095,123369.0
2020-12-14 15:35:00,118.38,118.47,118.23,118.24,94695.0,104.9184,104.9982,104.7855,104.7943,94695.0
2020-12-14 15:40:00,118.24,118.28,118.12,118.13,120203.0,104.7943,104.8298,104.688,104.6968,120203.0
2020-12-14 15:45:00,118.14,118.34,118.1,118.3,172994.0,104.7057,104.8829,104.6702,104.8475,172994.0
2020-12-14 15:50:00,118.29,118.57,118.21,118.52,193193.0,104.8386,105.0868,104.7677,105.0425,193193.0
2020-12-14 15:55:00,118.51,118.63,118.22,118.25,492140.0,105.0336,105.14,104.7766,104.8032,492140.0
2020-12-15 09:30:00,119.29,119.6,119.2,119.42,281408.0,105.7249,105.9997,105.6451,105.8401,281408.0
2020-12-15 09:35:00,119.42,119.69,119.33,119.5,138670.0,105.8401,106.0794,105.7604,105.911,138670.0
2020-12-15 09:40:00,119.51,119.78,119.42,119.48,130129.0,105.9199,106.1592,105.8401,105.8933,130129.0
2020-12-15 09:45:00,119.49,119.49,119.06,119.13,206263.0,105.9022,105.9022,105.5211,105.5831,206263.0
2020-12-15 09:50:00,119.13,119.25,119.01,119.02,130251.0,105.5831,105.6895,105.4768,105.4856,130251.0
2020-12-15 09:55:00,119.02,119.03,118.74,118.86,157229.0,105.4856,105.4945,105.2375,105.3438,157229.0
2020-12-15 10:00:00,118.87,119.13,118.85,119.04,121162.0,105.3527,105.5831,105.3349,105.5033,121162.0
2020-12-15 10:05:00,119.05,119.16,118.92,118.96,88452.0,105.5122,105.6097,105.397,105.4324,88452.0
2020-12-15 10:10:00,118.97,119.09,118.97,119.03,77314.0,105.4413,105.5477,105.4413,105.4945,77314.0
2020-12-15 10:15:00,119.03,119.15,118.82,119.06,87521.0,105.4945,105.6008,105.3084,105.5211,87521.0
2020-12-15 10:20:00,119.06,119.13,118.86,119.07,88486.0,105.5211,105.5831,105.3438,105.5299,88486.0
2020-12-15 10:25:00,119.06,119.08,118.9,118.9,77550.0,105.5211,105.5388,105.3793,105.3793,77550.0
2020-12-15 10:30:00,118.91,119.17,118.89,119.17,80495.0,105.3881,105.6186,105.3704,105.6186,80495.0
2020-12-15 10:35:00,119.16,119.16,118.62,118.71,122572.0,105.6097,105.6097,105.1311,105.2109,122572.0
2020-12-15 10:40:00,118.72,118.91,118.71,118.86,103832.0,105.2197,105.3881,105.2109,105.3438,103832.0
2020-12-15 10:45:00,118.86,119.03,118.86,119.0,53298.0,105.3438,105.4945,105.3438,105.4679,53298.0
2020-12-15 10:50:00,119.01,119.25,118.98,119.14,64081.0,105.4768,105.6895,105.4502,105.592,64081.0
2020-12-15 10:55:00,119.14,119.39,119.1,119.33,66531.0,105.592,105.8135,105.5565,105.7604,66531.0
2020-12-15 11:00:00,119.33,119.45,119.18,119.23,73445.0,105.7604,105.8667,105.6274,105.6717,73445.0
2020-12-15 11:05:00,119.22,119.32,119.06,119.21,155010.0,105.6629,105.7515,105.5211,105.654,155010.0
2020-12-15 11:10:00,119.22,119.49,119.21,119.48,83344.0,105.6629,105.9022,105.654,105.8933,83344.0
2020-12-15 11:15:00,119.49,119.56,119.36,119.42,104303.0,105.9022,105.9642,105.787,105.8401,104303.0
2020-12-15 11:20:00,119.42,119.62,119.39,119.62,91827.0,105.8401,106.0174,105.8135,106.0174,91827.0
2020-12-15 11:25:00,119.63,119.74,119.56,119.56,65481.0,106.0262,106.1237,105.9642,105.9642,65481.0
2020-12-15 11:30:00,119.54,119.6,119.45,119.48,67459.0,105.9465,105.9997,105.8667,105.8933,67459.0
2020-12-15 11:35:00,119.49,119.53,119.34,119.51,87094.0,105.9022,105.9376,105.7692,105.9199,87094.0
2020-12-15 11:40:00,119.52,119.71,119.52,119.7,66393.0,105.9288,106.0972,105.9288,106.0883,66393.0
2020-12-15 11:45:00,119.71,119.72,119.61,119.62,55854.0,106.0972,106.106,106.0085,106.0174,55854.0
2020-12-15 11:50:00,119.63,119.75,119.56,119.58,57474.0,106.0262,106.1326,105.9642,105.9819,57474.0
2020-12-15 11:55:00,119.57,119.65,119.51,119.65,62374.0,105.9731,106.044,105.9199,106.044,62374.0
2020-12-15 12:00:00,119.65,119.78,119.59,119.76,40753.0,106.044,106.1592,105.9908,106.1415,40753.0
2020-12-15 12:05:00,119.77,119.78,119.58,119.62,76822.0,106.1503,106.1592,105.9819,106.0174,76822.0
2020-12-15 12:10:00,119.64,119.87,119.63,119.85,69154.0,106.0351,106.239,106.0262,106.2212,69154.0
2020-12-15 12:15:00,119.85,119.97,119.81,119.91,67769.0,106.2212,106.3276,106.1858,106.2744,67769.0
2020-12-15 12:20:00,119.91,120.1,119.89,120.09,98974.0,106.2744,106.4428,106.2567,106.4339,98974.0
2020-12-15 12:25:00,120.09,120.12,119.94,119.97,72516.0,106.4339,106.4605,106.301,106.3276,72516.0
2020-12-15 12:30:00,119.97,120.09,119.95,120.06,53597.0,106.3276,106.4339,106.3099,106.4074,53597.0
2020-12-15 12:35:00,120.04,120.2,119.94,120.14,155648.0,106.3896,106.5314,106.301,106.4783,155648.0
2020-12-15 12:40:00,120.15,120.29,120.14,120.25,53427.0,106.4871,106.6112,106.4783,106.5757,53427.0
2020-12-15 12:45:00,120.26,120.46,120.25,120.42,63752.0,106.5846,106.7619,106.5757,106.7264,63752.0
2020-12-15 12:50:00,120.4,120.52,120.39,120.44,54455.0,106.7087,106.815,106.6998,106.7441,54455.0
2020-12-15 12:55:00,120.45,120.54,120.4,120.5,58215.0,106.753,106.8328,106.7087,106.7973,58215.0
2020-12-15 13:00:00,120.5,120.58,120.31,120.32,59654.0,106.7973,106.8682,106.6289,106.6378,59654.0
2020-12-15 13:05:00,120.33,120.66,120.32,120.56,81320.0,106.6466,106.9391,106.6378,106.8505,81320.0
2020-12-15 13:10:00,120.55,120.58,120.47,120.57,45425.0,106.8416,106.8682,106.7707,106.8594,45425.0
2020-12-15 13:15:00,120.58,120.64,120.48,120.56,56383.0,106.8682,106.9214,106.7796,106.8505,56383.0
2020-12-15 13:20:00,120.57,120.58,120.42,120.43,65915.0,106.8594,106.8682,106.7264,106.7353,65915.0
2020-12-15 13:25:00,120.42,120.5,120.34,120.39,59826.0,106.7264,106.7973,106.6555,106.6998,59826.0
2020-12-15 13:30:00,120.39,120.61,120.38,120.56,112149.0,106.6998,106.8948,106.691,106.8505,112149.0
2020-12-15 13:35:00,120.54,120.64,120.52,120.63,64326.0,106.8328,106.9214,106.815,106.9125,64326.0
2020-12-15 13:40:00,120.64,120.78,120.63,120.68,92782.0,106.9214,107.0455,106.9125,106.9568,92782.0
2020-12-15 13:45:00,120.69,120.71,120.56,120.59,58628.0,106.9657,106.9834,106.8505,106.8771,58628.0
2020-12-15 13:50:00,120.58,120.64,120.53,120.62,56507.0,106.8682,106.9214,106.8239,106.9037,56507.0
2020-12-15 13:55:00,120.62,120.83,120.62,120.76,102695.0,106.9037,107.0898,106.9037,107.0278,102695.0
2020-12-15 14:00:00,120.76,120.9,120.59,120.59,69089.0,107.0278,107.1518,106.8771,106.8771,69089.0
2020-12-15 14:05:00,120.6,120.64,120.35,120.35,106848.0,106.8859,106.9214,106.6644,106.6644,106848.0
2020-12-15 14:10:00,120.36,120.46,120.3,120.4,89195.0,106.6732,106.7619,106.6201,106.7087,89195.0
2020-12-15 14:15:00,120.39,120.48,120.33,120.42,45076.0,106.6998,106.7796,106.6466,106.7264,45076.0
2020-12-15 14:20:00,120.44,120.49,120.32,120.41,42023.0,106.7441,106.7885,106.6378,106.7176,42023.0
2020-12-15 14:25:00,120.41,120.56,120.4,120.46,61197.0,106.7176,106.8505,106.7087,106.7619,61197.0
2020-12-15 14:30:00,120.46,120.5,120.4,120.43,49276.0,106.7619,106.7973,106.7087,106.7353,49276.0
2020-12-15 14:35:00,120.43,120.52,120.43,120.47,47612.0,106.7353,106.815,106.7353,106.7707,47612.0
2020-12-15 14:40:00,120.48,120.56,120.41,120.51,55545.0,106.7796,106.8505,106.7176,106.8062,55545.0
2020-12-15 14:45:00,120.52,120.54,120.42,120.45,59701.0,106.815,106.8328,106.7264,106.753,59701.0
2020-12-15 14:50:00,120.44,120.45,120.29,120.35,91629.0,106.7441,106.753,106.6112,106.6644,91629.0
2020-12-15 14:55:00,120.35,120.38,120.32,120.37,69725.0,106.6644,106.691,106.6378,106.6821,69725.0
2020-12-15 15:00:00,120.37,120.5,120.36,120.43,102074.0,106.6821,106.7973,106.6732,106.7353,102074.0
2020-12-15 15:05:00,120.43,120.71,120.4,120.64,160226.0,106.7353,106.9834,106.7087,106.9214,160226.0
2020-12-15 15:10:00,120.66,120.73,120.48,120.54,82172.0,106.9391,107.0012,106.7796,106.8328,82172.0
2020-12-15 15:15:00,120.54,120.62,120.46,120.48,60340.0,106.8328,106.9037,106.7619,106.7796,60340.0
2020-12-15 15:20:00,120.47,120.47,120.33,120.34,77717.0,106.7707,106.7707,106.6466,106.6555,77717.0
2020-12-15 15:25:00,120.34,120.37,120.15,120.16,56924.0,106.6555,106.6821,106.4871,106.496,56924.0
2020-12-15 15:30:00,120.16,120.2,120.11,120.13,72306.0,106.496,106.5314,106.4517,106.4694,72306.0
2020-12-15 15:35:00,120.14,120.23,120.1,120.18,87226.0,106.4783,106.558,106.4428,106.5137,87226.0
2020-12-15 15:40:00,120.17,120.25,120.08,120.19,84274.0,106.5048,106.5757,106.4251,106.5226,84274.0
2020-12-15 15:45:00,120.19,120.36,120.18,120.25,124692.0,106.5226,106.6732,106.5137,106.5757,124692.0
2020-12-15 15:50:00,120.27,120.34,120.1,120.18,178496.0,106.5935,106.6555,106.4428,106.5137,178496.0
2020-12-15 15:55:00,120.19,120.42,120.13,120.33,430841.0,106.5226,106.7264,106.4694,106.6466,430841.0
2020-12-16 09:30:00,120.6,120.6,119.95,120.44,307957.0,106.8859,106.8859,106.3099,106.7441,307957.0
2020-12-16 09:35:00,120.47,120.64,120.28,120.48,189373.0,106.7707,106.9214,106.6023,106.7796,189373.0
2020-12-16 09:40:00,120.47,120.64,120.32,120.6,186113.0,106.7707,106.9214,106.6378,106.8859,186113.0
2020-12-16 09:45:00,120.6,120.92,120.44,120.83,232983.0,106.8859,107.1696,106.7441,107.0898,232983.0
2020-12-16 09:50:00,120.8,120.99,120.73,120.99,230093.0,107.0632,107.2316,107.0012,107.2316,230093.0
2020-12-16 09:55:00,120.98,120.99,120.53,120.6,156216.0,107.2227,107.2316,106.8239,106.8859,156216.0
2020-12-16 10:00:00,120.62,120.78,120.42,120.51,99284.0,106.9037,107.0455,106.7264,106.8062,99284.0
2020-12-16 10:05:00,120.49,120.72,120.46,120.61,94289.0,106.7885,106.9923,106.7619,106.8948,94289.0
2020-12-16 10:10:00,120.62,120.77,120.55,120.59,104909.0,106.9037,107.0366,106.8416,106.8771,104909.0
2020-12-16 10:15:00,120.59,120.71,120.55,120.57,78746.0,106.8771,106.9834,106.8416,106.8594,78746.0
2020-12-16 10:20:00,120.58,120.63,120.35,120.45,128119.0,106.8682,106.9125,106.6644,106.753,128119.0
2020-12-16 10:25:00,120.45,120.5,120.17,120.28,119383.0,106.753,106.7973,106.5048,106.6023,119383.0
2020-12-16 10:30:00,120.29,120.67,120.28,120.28,138231.0,106.6112,106.948,106.6023,106.6023,138231.0
2020-12-16 10:35:00,120.28,120.4,120.2,120.38,74147.0,106.6023,106.7087,106.5314,106.691,74147.0
2020-12-16 10:40:00,120.37,120.5,120.28,120.41,64180.0,106.6821,106.7973,106.6023,106.7176,64180.0
2020-12-16 10:45:00,120.41,120.42,120.23,120.31,65720.0,106.7176,106.7264,106.558,106.6289,65720.0
2020-12-16 10:50:00,120.31,120.45,120.29,120.38,71149.0,106.6289,106.753,106.6112,106.691,71149.0
2020-12-16 10:55:00,120.38,120.4,120.22,120.24,83110.0,106.691,106.7087,106.5492,106.5669,83110.0
2020-12-16 11:00:00,120.23,120.33,120.23,120.29,78861.0,106.558,106.6466,106.558,106.6112,78861.0
2020-12-16 11:05:00,120.3,120.4,120.28,120.32,57052.0,106.6201,106.7087,106.6023,106.6378,57052.0
2020-12-16 11:10:00,120.32,120.37,120.25,120.35,50510.0,106.6378,106.6821,106.5757,106.6644,50510.0
2020-12-16 11:15:00,120.35,120.43,120.23,120.39,55690.0,106.6644,106.7353,106.558,106.6998,55690.0
2020-12-16 11:20:00,120.38,120.5,120.33,120.5,41633.0,106.691,106.7973,106.6466,106.7973,41633.0
2020-12-16 11:25:00,120.5,120.57,120.42,120.44,37331.0,106.7973,106.8594,106.7264,106.7441,37331.0
2020-12-16 11:30:00,120.44,120.51,120.39,120.51,46446.0,106.7441,106.8062,106.6998,106.8062,46446.0
2020-12-16 11:35:00,120.52,120.56,120.38,120.46,42923.0,106.815,106.8505,106.691,106.7619,42923.0
2020-12-16 11:40:00,120.46,120.47,120.29,120.39,40879.0,106.7619,106.7707,106.6112,106.6998,40879.0
2020-12-16 11:45:00,120.39,120.61,120.38,120.58,101271.0,106.6998,106.8948,106.691,106.8682,101271.0
2020-12-16 11:50:00,120.58,120.62,120.33,120.43,66364.0,106.8682,106.9037,106.6466,106.7353,66364.0
2020-12-16 11:55:00,120.42,120.48,120.37,120.43,38632.0,106.7264,106.7796,106.6821,106.7353,38632.0
2020-12-16 12:00:00,120.43,120.45,120.23,120.24,53507.0,106.7353,106.753,106.558,106.5669,53507.0
2020-12-16 12:05:00,120.25,120.26,120.13,120.15,47964.0,106.5757,106.5846,106.4694,106.4871,47964.0
2020-12-16 12:10:00,120.15,120.24,120.1,120.15,72743.0,106.4871,106.5669,106.4428,106.4871,72743.0
2020-12-16 12:15:00,120.15,120.22,120.08,120.13,42965.0,106.4871,106.5492,106.4251,106.4694,42965.0
2020-12-16 12:20:00,120.15,120.21,120.13,120.19,57610.0,106.4871,106.5403,106.4694,106.5226,57610.0
2020-12-16 12:25:00,120.18,120.21,120.06,120.07,53087.0,106.5137,106.5403,106.4074,106.4162,53087.0
2020-12-16 12:30:00,120.06,120.24,120.04,120.24,54947.0,106.4074,106.5669,106.3896,106.5669,54947.0
2020-12-16 12:35:00,120.23,120.26,120.14,120.17,39733.0,106.558,106.5846,106.4783,106.5048,39733.0
2020-12-16 12:40:00,120.2,120.25,120.17,120.24,25871.0,106.5314,106.5757,106.5048,106.5669,25871.0
2020-12-16 12:45:00,120.25,120.3,120.13,120.15,36989.0,106.5757,106.6201,106.4694,106.4871,36989.0
2020-12-16 12:50:00,120.15,120.18,120.08,120.16,53075.0,106.4871,106.5137,106.4251,106.496,53075.0
2020-12-16 12:55:00,120.16,120.23,120.12,120.13,23817.0,106.496,106.558,106.4605,106.4694,23817.0
2020-12-16 13:00:00,120.14,120.17,120.09,120.11,17742.0,106.4783,106.5048,106.4339,106.4517,17742.0
2020-12-16 13:05:00,120.11,120.16,120.06,120.08,32057.0,106.4517,106.496,106.4074,106.4251,32057.0
2020-12-16 13:10:00,120.07,120.12,119.96,119.96,66722.0,106.4162,106.4605,106.3187,106.3187,66722.0
2020-12-16 13:15:00,119.97,120.05,119.92,120.04,34328.0,106.3276,106.3985,106.2833,106.3896,34328.0
2020-12-16 13:20:00,120.05,120.11,120.03,120.09,29619.0,106.3985,106.4517,106.3808,106.4339,29619.0
2020-12-16 13:25:00,120.09,120.23,120.09,120.11,42392.0,106.4339,106.558,106.4339,106.4517,42392.0
2020-12-16 13:30:00,120.11,120.13,120.06,120.11,29029.0,106.4517,106.4694,106.4074,106.4517,29029.0
2020-12-16 13:35:00,120.13,120.17,120.07,120.15,40971.0,106.4694,106.5048,106.4162,106.4871,40971.0
2020-12-16 13:40:00,120.15,120.18,120.11,120.12,28943.0,106.4871,106.5137,106.4517,106.4605,28943.0
2020-12-16 13:45:00,120.11,120.17,120.07,120.09,50247.0,106.4517,106.5048,106.4162,106.4339,50247.0
2020-12-16 13:50:00,120.09,120.12,119.97,120.01,44194.0,106.4339,106.4605,106.3276,106.363,44194.0
2020-12-16 13:55:00,120.02,120.17,119.99,120.14,50898.0,106.3719,106.5048,106.3453,106.4783,50898.0
2020-12-16 14:00:00,120.19,120.64,120.09,120.57,87849.0,106.5226,106.9214,106.4339,106.8594,87849.0
2020-12-16 14:05:00,120.57,120.62,120.24,120.26,75641.0,106.8594,106.9037,106.5669,106.5846,75641.0
2020-12-16 14:10:00,120.27,120.32,120.17,120.22,73592.0,106.5935,106.6378,106.5048,106.5492,73592.0
2020-12-16 14:15:00,120.21,120.21,119.98,120.0,45395.0,106.5403,106.5403,106.3364,106.3542,45395.0
2020-12-16 14:20:00,120.01,120.17,120.01,120.14,44235.0,106.363,106.5048,106.363,106.4783,44235.0
2020-12-16 14:25:00,120.14,120.18,119.91,119.92,55705.0,106.4783,106.5137,106.2744,106.2833,55705.0
2020-12-16 14:30:00,119.92,120.04,119.86,119.96,110619.0,106.2833,106.3896,106.2301,106.3187,110619.0
2020-12-16 14:35:00,119.96,120.34,119.92,120.34,117913.0,106.3187,106.6555,106.2833,106.6555,117913.0
2020-12-16 14:40:00,120.35,120.36,120.26,120.29,67741.0,106.6644,106.6732,106.5846,106.6112,67741.0
2020-12-16 14:45:00,120.28,120.42,120.28,120.4,50863.0,106.6023,106.7264,106.6023,106.7087,50863.0
2020-12-16 14:50:00,120.41,120.5,120.34,120.36,76672.0,106.7176,106.7973,106.6555,106.6732,76672.0
2020-12-16 14:55:00,120.34,120.54,120.32,120.49,65168.0,106.6555,106.8328,106.6378,106.7885,65168.0
2020-12-16 15:00:00,120.5,120.5,120.24,120.24,54045.0,106.7973,106.7973,106.5669,106.5669,54045.0
2020-12-16 15:05:00,120.23,120.27,120.12,120.12,70125.0,106.558,106.5935,106.4605,106.4605,70125.0
2020-12-16 15:10:00,120.14,120.33,120.11,120.32,75545.0,106.4783,106.6466,106.4517,106.6378,75545.0
2020-12-16 15:15:00,120.33,120.48,120.27,120.45,59722.0,106.6466,106.7796,106.5935,106.753,59722.0
2020-12-16 15:20:00,120.43,120.57,120.42,120.56,55167.0,106.7353,106.8594,106.7264,106.8505,55167.0
2020-12-16 15:25:00,120.56,120.66,120.53,120.53,56611.0,106.8505,106.9391,106.8239,106.8239,56611.0
2020-12-16 15:30:00,120.53,120.81,120.52,120.65,95816.0,106.8239,107.0721,106.815,106.9303,95816.0
2020-12-16 15:35:00,120.65,120.66,120.49,120.62,78549.0,106.9303,106.9391,106.7885,106.9037,78549.0
2020-12-16 15:40:00,120.64,120.74,120.58,120.65,91814.0,106.9214,107.01,106.8682,106.9303,91814.0
2020-12-16 15:45:00,120.66,120.89,120.64,120.81,112448.0,106.9391,107.143,106.9214,107.0721,112448.0
2020-12-16 15:50:00,120.8,121.04,120.6,121.02,319995.0,107.0632,107.2759,106.8859,107.2582,319995.0
2020-12-16 15:55:00,121.03,121.08,120.58,120.62,530120.0,107.267,107.3114,106.8682,106.9037,530120.0
2020-12-17 09:30:00,121.26,121.45,120.26,120.35,384340.0,107.4709,107.6393,106.5846,106.6644,384340.0
2020-12-17 09:35:00,120.36,120.79,120.28,120.41,112324.0,106.6732,107.0543,106.6023,106.7176,112324.0
2020-12-17 09:40:00,120.39,120.47,120.09,120.2,127076.0,106.6998,106.7707,106.4339,106.5314,127076.0
2020-12-17 09:45:00,120.19,120.43,120.12,120.42,115408.0,106.5226,106.7353,106.4605,106.7264,115408.0
2020-12-17 09:50:00,120.42,120.42,120.04,120.1,176102.0,106.7264,106.7264,106.3896,106.4428,176102.0
2020-12-17 09:55:00,120.1,120.31,120.02,120.25,207173.0,106.4428,106.6289,106.3719,106.5757,207173.0
2020-12-17 10:00:00,120.25,120.39,120.05,120.1,171780.0,106.5757,106.6998,106.3985,106.4428,171780.0
2020-12-17 10:05:00,120.1,120.5,120.08,120.48,246441.0,106.4428,106.7973,106.4251,106.7796,246441.0
2020-12-17 10:10:00,120.48,120.56,120.29,120.49,117492.0,106.7796,106.8505,106.6112,106.7885,117492.0
2020-12-17 10:15:00,120.48,120.58,120.31,120.45,190944.0,106.7796,106.8682,106.6289,106.753,190944.0
2020-12-17 10:20:00,120.44,120.57,120.21,120.38,163261.0,106.7441,106.8594,106.5403,106.691,163261.0
2020-12-17 10:25:00,120.4,120.82,120.39,120.66,141302.0,106.7087,107.0809,106.6998,106.9391,141302.0
2020-12-17 10:30:00,120.63,120.73,120.52,120.57,76479.0,106.9125,107.0012,106.815,106.8594,76479.0
2020-12-17 10:35:00,120.57,120.65,120.27,120.29,62897.0,106.8594,106.9303,106.5935,106.6112,62897.0
2020-12-17 10:40:00,120.29,120.3,119.85,119.94,140893.0,106.6112,106.6201,106.2212,106.301,140893.0
2020-12-17 10:45:00,119.94,120.17,119.94,120.04,121995.0,106.301,106.5048,106.301,106.3896,121995.0
2020-12-17 10:50:00,120.04,120.11,119.91,120.0,80326.0,106.3896,106.4517,106.2744,106.3542,80326.0
2020-12-17 10:55:00,119.99,120.05,119.89,120.05,65424.0,106.3453,106.3985,106.2567,106.3985,65424.0
2020-12-17 11:00:00,120.06,120.17,120.0,120.03,80394.0,106.4074,106.5048,106.3542,106.3808,80394.0
2020-12-17 11:05:00,120.03,120.05,119.92,119.95,49606.0,106.3808,106.3985,106.2833,106.3099,49606.0
2020-12-17 11:10:00,119.95,120.12,119.94,120.0,69387.0,106.3099,106.4605,106.301,106.3542,69387.0
2020-12-17 11:15:00,120.0,120.18,119.97,120.12,72505.0,106.3542,106.5137,106.3276,106.4605,72505.0
2020-12-17 11:20:00,120.11,120.15,120.02,120.06,110892.0,106.4517,106.4871,106.3719,106.4074,110892.0
2020-12-17 11:25:00,120.05,120.11,119.96,120.04,74007.0,106.3985,106.4517,106.3187,106.3896,74007.0
2020-12-17 11:30:00,120.03,120.06,119.88,120.04,108055.0,106.3808,106.4074,106.2478,106.3896,108055.0
2020-12-17 11:35:00,120.03,120.08,119.94,119.98,103015.0,106.3808,106.4251,106.301,106.3364,103015.0
2020-12-17 11:40:00,119.98,120.03,119.91,119.97,83352.0,106.3364,106.3808,106.2744,106.3276,83352.0
2020-12-17 11:45:00,119.97,120.08,119.96,120.07,55834.0,106.3276,106.4251,106.3187,106.4162,55834.0
2020-12-17 11:50:00,120.07,120.11,119.88,119.95,86063.0,106.4162,106.4517,106.2478,106.3099,86063.0
2020-12-17 11:55:00,119.95,120.13,119.89,120.11,99020.0,106.3099,106.4694,106.2567,106.4517,99020.0
2020-12-17 12:00:00,120.11,120.19,119.95,119.98,64399.0,106.4517,106.5226,106.3099,106.3364,64399.0
2020-12-17 12:05:00,119.98,120.09,119.88,120.08,65107.0,106.3364,106.4339,106.2478,106.4251,65107.0
2020-12-17 12:10:00,120.08,120.11,120.04,120.06,38159.0,106.4251,106.4517,106.3896,106.4074,38159.0
2020-12-17 12:15:00,120.06,120.07,119.97,120.0,56085.0,106.4074,106.4162,106.3276,106.3542,56085.0
2020-12-17 12:20:00,119.98,120.14,119.98,120.1,34463.0,106.3364,106.4783,106.3364,106.4428,34463.0
2020-12-17 12:25:00,120.12,120.16,120.08,120.15,43016.0,106.4605,106.496,106.4251,106.4871,43016.0
2020-12-17 12:30:00,120.15,120.29,120.09,120.22,111321.0,106.4871,106.6112,106.4339,106.5492,111321.0
2020-12-17 12:35:00,120.22,120.34,120.1,120.29,206403.0,106.5492,106.6555,106.4428,106.6112,206403.0
2020-12-17 12:40:00,120.3,120.4,120.2,120.2,97778.0,106.6201,106.7087,106.5314,106.5314,97778.0
2020-12-17 12:45:00,120.21,120.28,120.16,120.23,74312.0,106.5403,106.6023,106.496,106.558,74312.0
2020-12-17 12:50:00,120.22,120.23,120.0,120.01,106686.0,106.5492,106.558,106.3542,106.363,106686.0
2020-12-17 12:55:00,120.01,120.09,119.93,120.05,74047.0,106.363,106.4339,106.2921,106.3985,74047.0
2020-12-17 13:00:00,120.04,120.15,120.02,120.12,42012.0,106.3896,106.4871,106.3719,106.4605,42012.0
2020-12-17 13:05:00,120.12,120.19,120.08,120.09,47734.0,106.4605,106.5226,106.4251,106.4339,47734.0
2020-12-17 13:10:00,120.08,120.12,120.0,120.11,95054.0,106.4251,106.4605,106.3542,106.4517,95054.0
2020-12-17 13:15:00,120.12,120.16,119.99,120.02,69151.0,106.4605,106.496,106.3453,106.3719,69151.0
2020-12-17 13:20:00,120.02,120.13,120.0,120.09,48164.0,106.3719,106.4694,106.3542,106.4339,48164.0
2020-12-17 13:25:00,120.08,120.22,120.08,120.21,65038.0,106.4251,106.5492,106.4251,106.5403,65038.0
2020-12-17 13:30:00,120.2,120.22,120.07,120.08,64618.0,106.5314,106.5492,106.4162,106.4251,64618.0
2020-12-17 13:35:00,120.06,120.15,120.05,120.05,66948.0,106.4074,106.4871,106.3985,106.3985,66948.0
2020-12-17 13:40:00,120.05,120.06,119.95,120.0,77797.0,106.3985,106.4074,106.3099,106.3542,77797.0
2020-12-17 13:45:00,120.0,120.0,119.9,119.94,47680.0,106.3542,106.3542,106.2655,106.301,47680.0
2020-12-17 13:50:00,119.96,120.07,119.92,120.02,48711.0,106.3187,106.4162,106.2833,106.3719,48711.0
2020-12-17 13:55:00,120.02,120.09,119.99,120.09,68890.0,106.3719,106.4339,106.3453,106.4339,68890.0
2020-12-17 14:00:00,120.09,120.11,120.02,120.07,47019.0,106.4339,106.4517,106.3719,106.4162,47019.0
2020-12-17 14:05:00,120.08,120.12,120.06,120.09,43885.0,106.4251,106.4605,106.4074,106.4339,43885.0
2020-12-17 14:10:00,120.09,120.11,119.98,120.01,51210.0,106.4339,106.4517,106.3364,106.363,51210.0
2020-12-17 14:15:00,120.01,120.12,120.0,120.07,56826.0,106.363,106.4605,106.3542,106.4162,56826.0
2020-12-17 14:20:00,120.09,120.15,120.05,120.15,48225.0,106.4339,106.4871,106.3985,106.4871,48225.0
2020-12-17 14:25:00,120.15,120.16,119.99,119.99,57997.0,106.4871,106.496,106.3453,106.3453,57997.0
2020-12-17 14:30:00,120.0,120.07,119.96,119.96,95624.0,106.3542,106.4162,106.3187,106.3187,95624.0
2020-12-17 14:35:00,119.97,120.04,119.95,119.99,101348.0,106.3276,106.3896,106.3099,106.3453,101348.0
2020-12-17 14:40:00,120.0,120.09,119.98,120.05,52898.0,106.3542,106.4339,106.3364,106.3985,52898.0
2020-12-17 14:45:00,120.06,120.14,120.05,120.11,46296.0,106.4074,106.4783,106.3985,106.4517,46296.0
2020-12-17 14:50:00,120.11,120.14,120.01,120.04,79741.0,106.4517,106.4783,106.363,106.3896,79741.0
2020-12-17 14:55:00,120.04,120.05,119.95,119.98,89747.0,106.3896,106.3985,106.3099,106.3364,89747.0
2020-12-17 15:00:00,119.98,120.13,119.96,120.03,91557.0,106.3364,106.4694,106.3187,106.3808,91557.0
2020-12-17 15:05:00,120.02,120.04,119.89,119.89,109200.0,106.3719,106.3896,106.2567,106.2567,109200.0
2020-12-17 15:10:00,119.89,119.9,119.71,119.75,132839.0,106.2567,106.2655,106.0972,106.1326,132839.0
2020-12-17 15:15:00,119.76,119.76,119.58,119.67,119520.0,106.1415,106.1415,105.9819,106.0617,119520.0
2020-12-17 15:20:00,119.68,119.79,119.62,119.77,105481.0,106.0706,106.1681,106.0174,106.1503,105481.0
2020-12-17 15:25:00,119.78,119.89,119.76,119.83,104644.0,106.1592,106.2567,106.1415,106.2035,104644.0
2020-12-17 15:30:00,119.83,119.9,119.63,119.65,122039.0,106.2035,106.2655,106.0262,106.044,122039.0
2020-12-17 15:35:00,119.66,119.83,119.59,119.83,124626.0,106.0528,106.2035,105.9908,106.2035,124626.0
2020-12-17 15:40:00,119.81,119.89,119.78,119.84,120371.0,106.1858,106.2567,106.1592,106.2124,120371.0
2020-12-17 15:45:00,119.84,119.9,119.71,119.72,123805.0,106.2124,106.2655,106.0972,106.106,123805.0
2020-12-17 15:50:00,119.66,119.8,119.66,119.76,176694.0,106.0528,106.1769,106.0528,106.1415,176694.0
2020-12-17 15:55:00,119.76,119.8,119.6,119.67,458591.0,106.1415,106.1769,105.9997,106.0617,458591.0
2020-12-18 09:30:00,119.14,119.77,119.07,119.7,2581822.0,105.592,106.1503,105.5299,106.0883,2581822.0
2020-12-18 09:35:00,119.71,119.84,119.51,119.67,121039.0,106.0972,106.2124,105.9199,106.0617,121039.0
2020-12-18 09:40:00,119.66,119.89,119.52,119.55,109637.0,106.0528,106.2567,105.9288,105.9553,109637.0
2020-12-18 09:45:00,119.57,119.69,119.43,119.58,187985.0,105.9731,106.0794,105.849,105.9819,187985.0
2020-12-18 09:50:00,119.56,119.6,119.08,119.16,158449.0,105.9642,105.9997,105.5388,105.6097,158449.0
2020-12-18 09:55:00,119.17,119.61,119.16,119.57,117502.0,105.6186,106.0085,105.6097,105.9731,117502.0
2020-12-18 10:00:00,119.57,119.58,119.15,119.25,79921.0,105.9731,105.9819,105.6008,105.6895,79921.0
2020-12-18 10:05:00,119.25,119.31,119.09,119.22,108808.0,105.6895,105.7426,105.5477,105.6629,108808.0
2020-12-18 10:10:00,119.22,119.25,118.96,119.08,149660.0,105.6629,105.6895,105.4324,105.5388,149660.0
2020-12-18 10:15:00,119.1,119.15,118.89,118.89,99089.0,105.5565,105.6008,105.3704,105.3704,99089.0
2020-12-18 10:20:00,118.89,118.92,118.69,118.85,110938.0,105.3704,105.397,105.1931,105.3349,110938.0
2020-12-18 10:25:00,118.86,118.98,118.68,118.79,95739.0,105.3438,105.4502,105.1843,105.2818,95739.0
2020-12-18 10:30:00,118.79,118.93,118.68,118.83,70322.0,105.2818,105.4059,105.1843,105.3172,70322.0
2020-12-18 10:35:00,118.82,118.98,118.7,118.87,87153.0,105.3084,105.4502,105.202,105.3527,87153.0
2020-12-18 10:40:00,118.85,119.16,118.83,119.02,103199.0,105.3349,105.6097,105.3172,105.4856,103199.0
2020-12-18 10:45:00,119.05,119.16,118.81,118.83,71755.0,105.5122,105.6097,105.2995,105.3172,71755.0
2020-12-18 10:50:00,118.83,118.89,118.74,118.84,61752.0,105.3172,105.3704,105.2375,105.3261,61752.0
2020-12-18 10:55:00,118.84,118.92,118.81,118.85,58401.0,105.3261,105.397,105.2995,105.3349,58401.0
2020-12-18 11:00:00,118.86,119.0,118.85,118.93,116765.0,105.3438,105.4679,105.3349,105.4059,116765.0
2020-12-18 11:05:00,118.92,119.07,118.89,119.0,122761.0,105.397,105.5299,105.3704,105.4679,122761.0
2020-12-18 11:10:00,119.0,119.02,118.69,118.72,80974.0,105.4679,105.4856,105.1931,105.2197,80974.0
2020-12-18 11:15:00,118.73,119.07,118.6,119.05,99334.0,105.2286,105.5299,105.1134,105.5122,99334.0
2020-12-18 11:20:00,119.04,119.18,119.03,119.09,58260.0,105.5033,105.6274,105.4945,105.5477,58260.0
2020-12-18 11:25:00,119.09,119.1,118.83,118.85,81255.0,105.5477,105.5565,105.3172,105.3349,81255.0
2020-12-18 11:30:00,118.84,118.96,118.83,118.92,69051.0,105.3261,105.4324,105.3172,105.397,69051.0
2020-12-18 11:35:00,118.91,119.02,118.9,118.99,57413.0,105.3881,105.4856,105.3793,105.459,57413.0
2020-12-18 11:40:00,119.0,119.0,118.83,118.91,61102.0,105.4679,105.4679,105.3172,105.3881,61102.0
2020-12-18 11:45:00,118.91,119.21,118.9,119.21,58787.0,105.3881,105.654,105.3793,105.654,58787.0
2020-12-18 11:50:00,119.21,119.36,119.18,119.29,76153.0,105.654,105.787,105.6274,105.7249,76153.0
2020-12-18 11:55:00,119.29,119.34,119.22,119.26,56508.0,105.7249,105.7692,105.6629,105.6983,56508.0
2020-12-18 12:00:00,119.26,119.27,119.16,119.23,40463.0,105.6983,105.7072,105.6097,105.6717,40463.0
2020-12-18 12:05:00,119.23,119.24,119.01,119.05,53992.0,105.6717,105.6806,105.4768,105.5122,53992.0
2020-12-18 12:10:00,119.05,119.05,118.85,118.88,77570.0,105.5122,105.5122,105.3349,105.3615,77570.0
2020-12-18 12:15:00,118.87,118.94,118.85,118.9,78310.0,105.3527,105.4147,105.3349,105.3793,78310.0
2020-12-18 12:20:00,118.9,118.9,118.69,118.72,59531.0,105.3793,105.3793,105.1931,105.2197,59531.0
2020-12-18 12:25:00,118.71,118.89,118.71,118.89,65508.0,105.2109,105.3704,105.2109,105.3704,65508.0
2020-12-18 12:30:00,118.91,118.96,118.76,118.9,55599.0,105.3881,105.4324,105.2552,105.3793,55599.0
2020-12-18 12:35:00,118.88,119.15,118.87,119.12,47795.0,105.3615,105.6008,105.3527,105.5742,47795.0
2020-12-18 12:40:00,119.13,119.21,119.1,119.13,40762.0,105.5831,105.654,105.5565,105.5831,40762.0
2020-12-18 12:45:00,119.14,119.15,119.01,119.04,65565.0,105.592,105.6008,105.4768,105.5033,65565.0
2020-12-18 12:50:00,119.05,119.14,118.96,118.96,64083.0,105.5122,105.592,105.4324,105.4324,64083.0
2020-12-18 12:55:00,118.97,118.97,118.81,118.82,47378.0,105.4413,105.4413,105.2995,105.3084,47378.0
2020-12-18 13:00:00,118.82,118.85,118.64,118.7,58215.0,105.3084,105.3349,105.1488,105.202,58215.0
2020-12-18 13:05:00,118.7,118.72,118.65,118.66,33281.0,105.202,105.2197,105.1577,105.1666,33281.0
2020-12-18 13:10:00,118.67,118.83,118.66,118.76,86836.0,105.1754,105.3172,105.1666,105.2552,86836.0
2020-12-18 13:15:00,118.76,118.83,118.73,118.76,61140.0,105.2552,105.3172,105.2286,105.2552,61140.0
2020-12-18 13:20:00,118.75,118.84,118.72,118.84,49596.0,105.2463,105.3261,105.2197,105.3261,49596.0
2020-12-18 13:25:00,118.82,118.97,118.81,118.82,66484.0,105.3084,105.4413,105.2995,105.3084,66484.0
2020-12-18 13:30:00,118.82,118.84,118.71,118.73,75347.0,105.3084,105.3261,105.2109,105.2286,75347.0
2020-12-18 13:35:00,118.73,118.78,118.7,118.75,70978.0,105.2286,105.2729,105.202,105.2463,70978.0
2020-12-18 13:40:00,118.74,118.85,118.72,118.78,68929.0,105.2375,105.3349,105.2197,105.2729,68929.0
2020-12-18 13:45:00,118.78,118.94,118.73,118.82,63683.0,105.2729,105.4147,105.2286,105.3084,63683.0
2020-12-18 13:50:00,118.82,118.86,118.76,118.79,47509.0,105.3084,105.3438,105.2552,105.2818,47509.0
2020-12-18 13:55:00,118.8,118.81,118.75,118.77,45059.0,105.2906,105.2995,105.2463,105.264,45059.0
2020-12-18 14:00:00,118.76,118.76,118.58,118.59,109731.0,105.2552,105.2552,105.0957,105.1045,109731.0
2020-12-18 14:05:00,118.59,118.82,118.58,118.71,75772.0,105.1045,105.3084,105.0957,105.2109,75772.0
2020-12-18 14:10:00,118.71,118.75,118.65,118.68,73701.0,105.2109,105.2463,105.1577,105.1843,73701.0
2020-12-18 14:15:00,118.68,118.74,118.56,118.68,71610.0,105.1843,105.2375,105.0779,105.1843,71610.0
2020-12-18 14:20:00,118.68,118.81,118.67,118.69,54663.0,105.1843,105.2995,105.1754,105.1931,54663.0
2020-12-18 14:25:00,118.71,118.72,118.6,118.66,54472.0,105.2109,105.2197,105.1134,105.1666,54472.0
2020-12-18 14:30:00,118.67,118.84,118.65,118.81,66809.0,105.1754,105.3261,105.1577,105.2995,66809.0
2020-12-18 14:35:00,118.8,118.88,118.78,118.86,70633.0,105.2906,105.3615,105.2729,105.3438,70633.0
2020-12-18 14:40:00,118.85,118.87,118.77,118.81,51941.0,105.3349,105.3527,105.264,105.2995,51941.0
2020-12-18 14:45:00,118.8,118.84,118.66,118.76,72615.0,105.2906,105.3261,105.1666,105.2552,72615.0
2020-12-18 14:50:00,118.76,118.86,118.72,118.78,119036.0,105.2552,105.3438,105.2197,105.2729,119036.0
2020-12-18 14:55:00,118.79,118.79,118.65,118.74,69961.0,105.2818,105.2818,105.1577,105.2375,69961.0
2020-12-18 15:00:00,118.75,118.9,118.7,118.85,64724.0,105.2463,105.3793,105.202,105.3349,64724.0
2020-12-18 15:05:00,118.85,119.04,118.84,118.89,68407.0,105.3349,105.5033,105.3261,105.3704,68407.0
2020-12-18 15:10:00,118.89,118.89,118.71,118.77,87240.0,105.3704,105.3704,105.2109,105.264,87240.0
2020-12-18 15:15:00,118.77,118.88,118.69,118.7,77352.0,105.264,105.3615,105.1931,105.202,77352.0
2020-12-18 15:20:00,118.7,118.72,118.52,118.56,92849.0,105.202,105.2197,105.0425,105.0779,92849.0
2020-12-18 15:25:00,118.56,118.57,118.33,118.35,132953.0,105.0779,105.0868,104.8741,104.8918,132953.0
2020-12-18 15:30:00,118.37,118.61,118.27,118.56,95117.0,104.9095,105.1222,104.8209,105.0779,95117.0
2020-12-18 15:35:00,118.55,118.55,118.38,118.52,124730.0,105.0691,105.0691,104.9184,105.0425,124730.0
2020-12-18 15:40:00,118.52,118.8,118.49,118.76,209682.0,105.0425,105.2906,105.0159,105.2552,209682.0
2020-12-18 15:45:00,118.76,119.1,118.63,118.9,231714.0,105.2552,105.5565,105.14,105.3793,231714.0
2020-12-18 15:50:00,118.89,119.32,118.72,119.32,297673.0,105.3704,105.7515,105.2197,105.7515,297673.0
2020-12-18 15:55:00,119.31,119.57,118.59,118.61,1203278.0,105.7426,105.9731,105.1045,105.1222,1203278.0
2020-12-21 09:30:00,123.17,123.8,121.09,122.21,1640298.0,109.1637,109.7221,107.3202,108.3129,1640298.0
2020-12-21 09:35:00,122.18,123.44,122.0,123.12,810043.0,108.2863,109.403,108.1267,109.1194,810043.0
2020-12-21 09:40:00,123.11,123.9,123.1,123.67,736632.0,109.1105,109.8107,109.1017,109.6068,736632.0
2020-12-21 09:45:00,123.66,123.82,123.41,123.71,413693.0,109.598,109.7398,109.3764,109.6423,413693.0
2020-12-21 09:50:00,123.73,124.17,123.51,123.76,554088.0,109.66,110.05,109.465,109.6866,554088.0
2020-12-21 09:55:00,123.76,124.2,123.74,124.09,379595.0,109.6866,110.0766,109.6689,109.9791,379595.0
2020-12-21 10:00:00,124.09,124.2,122.88,123.0,604494.0,109.9791,110.0766,108.9067,109.013,604494.0
2020-12-21 10:05:00,122.97,122.98,121.99,122.32,478231.0,108.9864,108.9953,108.1179,108.4104,478231.0
2020-12-21 10:10:00,122.3,122.72,122.15,122.22,309359.0,108.3926,108.7649,108.2597,108.3217,309359.0
2020-12-21 10:15:00,122.2,122.52,121.95,122.31,508729.0,108.304,108.5876,108.0824,108.4015,508729.0
2020-12-21 10:20:00,122.32,122.86,122.14,122.72,499134.0,108.4104,108.8889,108.2508,108.7649,499134.0
2020-12-21 10:25:00,122.72,122.88,122.34,122.38,342164.0,108.7649,108.9067,108.4281,108.4635,342164.0
2020-12-21 10:30:00,122.38,123.04,122.21,122.93,349693.0,108.4635,109.0485,108.3129,108.951,349693.0
2020-12-21 10:35:00,122.93,123.16,122.53,122.66,192964.0,108.951,109.1548,108.5965,108.7117,192964.0
2020-12-21 10:40:00,122.65,122.99,122.46,122.92,187512.0,108.7028,109.0042,108.5344,108.9421,187512.0
2020-12-21 10:45:00,122.92,123.4,122.89,123.26,307331.0,108.9421,109.3675,108.9155,109.2435,307331.0
2020-12-21 10:50:00,123.28,123.43,123.06,123.14,174457.0,109.2612,109.3941,109.0662,109.1371,174457.0
2020-12-21 10:55:00,123.13,123.39,123.01,123.21,212604.0,109.1282,109.3587,109.0219,109.1991,212604.0
2020-12-21 11:00:00,123.2,123.63,123.19,123.54,228734.0,109.1903,109.5714,109.1814,109.4916,228734.0
2020-12-21 11:05:00,123.52,123.82,123.46,123.76,239458.0,109.4739,109.7398,109.4207,109.6866,239458.0
2020-12-21 11:10:00,123.75,123.95,123.62,123.88,181298.0,109.6777,109.855,109.5625,109.793,181298.0
2020-12-21 11:15:00,123.88,123.93,123.45,123.53,193825.0,109.793,109.8373,109.4119,109.4828,193825.0
2020-12-21 11:20:00,123.51,123.78,123.4,123.69,110577.0,109.465,109.7043,109.3675,109.6246,110577.0
2020-12-21 11:25:00,123.67,123.81,123.47,123.62,263451.0,109.6068,109.7309,109.4296,109.5625,263451.0
2020-12-21 11:30:00,123.63,123.88,123.55,123.55,203829.0,109.5714,109.793,109.5005,109.5005,203829.0
2020-12-21 11:35:00,123.57,123.8,123.5,123.62,173061.0,109.5182,109.7221,109.4562,109.5625,173061.0
2020-12-21 11:40:00,123.61,124.15,123.59,124.07,221572.0,109.5537,110.0323,109.5359,109.9614,221572.0
2020-12-21 11:45:00,124.06,124.28,123.97,124.23,244271.0,109.9525,110.1475,109.8727,110.1032,244271.0
2020-12-21 11:50:00,124.24,124.35,124.1,124.19,298868.0,110.112,110.2095,109.9879,110.0677,298868.0
2020-12-21 11:55:00,124.2,124.42,124.14,124.39,180805.0,110.0766,110.2716,110.0234,110.245,180805.0
2020-12-21 12:00:00,124.39,124.62,124.39,124.47,225991.0,110.245,110.4488,110.245,110.3159,225991.0
2020-12-21 12:05:00,124.46,124.46,124.28,124.41,148423.0,110.307,110.307,110.1475,110.2627,148423.0
2020-12-21 12:10:00,124.42,124.47,124.22,124.23,162405.0,110.2716,110.3159,110.0943,110.1032,162405.0
2020-12-21 12:15:00,124.22,124.42,124.15,124.21,107485.0,110.0943,110.2716,110.0323,110.0854,107485.0
2020-12-21 12:20:00,124.19,124.22,123.97,123.99,277943.0,110.0677,110.0943,109.8727,109.8905,277943.0
2020-12-21 12:25:00,123.99,124.16,123.9,124.15,186148.0,109.8905,110.0411,109.8107,110.0323,186148.0
2020-12-21 12:30:00,124.17,124.24,124.07,124.13,168333.0,110.05,110.112,109.9614,110.0145,168333.0
2020-12-21 12:35:00,124.13,124.42,124.06,124.41,181752.0,110.0145,110.2716,109.9525,110.2627,181752.0
2020-12-21 12:40:00,124.41,124.54,124.21,124.3,178857.0,110.2627,110.3779,110.0854,110.1652,178857.0
2020-12-21 12:45:00,124.32,124.53,124.32,124.46,110401.0,110.1829,110.369,110.1829,110.307,110401.0
2020-12-21 12:50:00,124.45,124.81,124.44,124.79,147731.0,110.2981,110.6172,110.2893,110.5995,147731.0
2020-12-21 12:55:00,124.79,124.81,124.52,124.55,153196.0,110.5995,110.6172,110.3602,110.3868,153196.0
2020-12-21 13:00:00,124.55,124.87,124.47,124.61,192737.0,110.3868,110.6704,110.3159,110.4399,192737.0
2020-12-21 13:05:00,124.61,124.64,124.3,124.31,191266.0,110.4399,110.4665,110.1652,110.1741,191266.0
2020-12-21 13:10:00,124.31,124.38,124.04,124.19,182814.0,110.1741,110.2361,109.9348,110.0677,182814.0
2020-12-21 13:15:00,124.2,124.3,124.18,124.2,120308.0,110.0766,110.1652,110.0588,110.0766,120308.0
2020-12-21 13:20:00,124.19,124.21,124.02,124.09,140638.0,110.0677,110.0854,109.917,109.9791,140638.0
2020-12-21 13:25:00,124.08,124.44,124.02,124.38,135843.0,109.9702,110.2893,109.917,110.2361,135843.0
2020-12-21 13:30:00,124.38,124.61,124.37,124.61,69733.0,110.2361,110.4399,110.2272,110.4399,69733.0
2020-12-21 13:35:00,124.61,124.7,124.54,124.67,115020.0,110.4399,110.5197,110.3779,110.4931,115020.0
2020-12-21 13:40:00,124.67,124.96,124.67,124.9,104239.0,110.4931,110.7501,110.4931,110.697,104239.0
2020-12-21 13:45:00,124.88,124.9,124.57,124.65,125045.0,110.6792,110.697,110.4045,110.4754,125045.0
2020-12-21 13:50:00,124.66,124.75,124.55,124.75,92581.0,110.4843,110.564,110.3868,110.564,92581.0
2020-12-21 13:55:00,124.73,124.75,124.39,124.4,69554.0,110.5463,110.564,110.245,110.2538,69554.0
2020-12-21 14:00:00,124.4,124.58,124.31,124.48,125817.0,110.2538,110.4134,110.1741,110.3247,125817.0
2020-12-21 14:05:00,124.47,124.47,124.24,124.27,119091.0,110.3159,110.3159,110.112,110.1386,119091.0
2020-12-21 14:10:00,124.27,124.57,124.2,124.53,117136.0,110.1386,110.4045,110.0766,110.369,117136.0
2020-12-21 14:15:00,124.52,124.55,124.37,124.41,83553.0,110.3602,110.3868,110.2272,110.2627,83553.0
2020-12-21 14:20:00,124.4,124.65,124.36,124.53,73402.0,110.2538,110.4754,110.2184,110.369,73402.0
2020-12-21 14:25:00,124.53,124.77,124.51,124.68,89560.0,110.369,110.5818,110.3513,110.502,89560.0
2020-12-21 14:30:00,124.67,124.85,124.65,124.72,116454.0,110.4931,110.6527,110.4754,110.5374,116454.0
2020-12-21 14:35:00,124.72,124.85,124.63,124.79,110531.0,110.5374,110.6527,110.4577,110.5995,110531.0
2020-12-21 14:40:00,124.8,124.89,124.66,124.79,164315.0,110.6083,110.6881,110.4843,110.5995,164315.0
2020-12-21 14:45:00,124.81,124.99,124.8,124.98,92066.0,110.6172,110.7767,110.6083,110.7679,92066.0
2020-12-21 14:50:00,124.98,125.0,124.7,124.7,128366.0,110.7679,110.7856,110.5197,110.5197,128366.0
2020-12-21 14:55:00,124.7,124.7,124.37,124.44,127633.0,110.5197,110.5197,110.2272,110.2893,127633.0
2020-12-21 15:00:00,124.43,124.97,124.43,124.63,184660.0,110.2804,110.759,110.2804,110.4577,184660.0
2020-12-21 15:05:00,124.63,124.67,124.25,124.26,116678.0,110.4577,110.4931,110.1209,110.1297,116678.0
2020-12-21 15:10:00,124.26,124.3,124.0,124.23,227030.0,110.1297,110.1652,109.8993,110.1032,227030.0
2020-12-21 15:15:00,124.23,124.24,123.97,124.12,137325.0,110.1032,110.112,109.8727,110.0057,137325.0
2020-12-21 15:20:00,124.13,124.25,124.03,124.14,98711.0,110.0145,110.1209,109.9259,110.0234,98711.0
2020-12-21 15:25:00,124.13,124.39,124.08,124.39,162355.0,110.0145,110.245,109.9702,110.245,162355.0
2020-12-21 15:30:00,124.38,124.38,123.93,123.94,163610.0,110.2361,110.2361,109.8373,109.8461,163610.0
2020-12-21 15:35:00,123.94,124.13,123.79,124.12,211836.0,109.8461,110.0145,109.7132,110.0057,211836.0
2020-12-21 15:40:00,124.13,124.16,123.6,123.64,220547.0,110.0145,110.0411,109.5448,109.5803,220547.0
2020-12-21 15:45:00,123.63,123.66,123.33,123.52,333303.0,109.5714,109.598,109.3055,109.4739,333303.0
2020-12-21 15:50:00,123.51,123.54,123.07,123.45,308004.0,109.465,109.4916,109.0751,109.4119,308004.0
2020-12-21 15:55:00,123.44,123.81,123.24,123.55,779277.0,109.403,109.7309,109.2257,109.5005,779277.0
2020-12-22 09:30:00,123.37,123.5,122.53,122.57,415624.0,109.341,109.4562,108.5965,108.6319,415624.0
2020-12-22 09:35:00,122.6,123.42,122.56,123.18,164648.0,108.6585,109.3853,108.6231,109.1726,164648.0
2020-12-22 09:40:00,123.18,123.43,123.13,123.31,132153.0,109.1726,109.3941,109.1282,109.2878,132153.0
2020-12-22 09:45:00,123.28,123.45,122.89,122.89,139375.0,109.2612,109.4119,108.9155,108.9155,139375.0
2020-12-22 09:50:00,122.91,122.92,122.6,122.72,135612.0,108.9333,108.9421,108.6585,108.7649,135612.0
2020-12-22 09:55:00,122.71,123.21,122.69,123.21,134958.0,108.756,109.1991,108.7383,109.1991,134958.0
2020-12-22 10:00:00,123.21,123.35,123.0,123.2,139579.0,109.1991,109.3232,109.013,109.1903,139579.0
2020-12-22 10:05:00,123.19,123.43,123.01,123.42,85275.0,109.1814,109.3941,109.0219,109.3853,85275.0
2020-12-22 10:10:00,123.42,123.52,123.2,123.21,132612.0,109.3853,109.4739,109.1903,109.1991,132612.0
2020-12-22 10:15:00,123.21,123.31,123.03,123.18,75820.0,109.1991,109.2878,109.0396,109.1726,75820.0
2020-12-22 10:20:00,123.17,123.29,123.11,123.17,45451.0,109.1637,109.2701,109.1105,109.1637,45451.0
2020-12-22 10:25:00,123.14,123.26,123.07,123.23,115214.0,109.1371,109.2435,109.0751,109.2169,115214.0
2020-12-22 10:30:00,123.21,123.26,123.02,123.05,75910.0,109.1991,109.2435,109.0308,109.0573,75910.0
2020-12-22 10:35:00,123.04,123.17,122.94,123.09,77769.0,109.0485,109.1637,108.9599,109.0928,77769.0
2020-12-22 10:40:00,123.09,123.21,123.02,123.06,43909.0,109.0928,109.1991,109.0308,109.0662,43909.0
2020-12-22 10:45:00,123.06,123.26,123.05,123.07,71590.0,109.0662,109.2435,109.0573,109.0751,71590.0
2020-12-22 10:50:00,123.06,123.08,122.92,122.96,53522.0,109.0662,109.0839,108.9421,108.9776,53522.0
2020-12-22 10:55:00,122.96,123.01,122.89,122.95,55761.0,108.9776,109.0219,108.9155,108.9687,55761.0
2020-12-22 11:00:00,122.96,123.24,122.95,123.15,68241.0,108.9776,109.2257,108.9687,109.146,68241.0
2020-12-22 11:05:00,123.16,123.24,123.02,123.05,54274.0,109.1548,109.2257,109.0308,109.0573,54274.0
2020-12-22 11:10:00,123.05,123.2,122.93,122.95,49140.0,109.0573,109.1903,108.951,108.9687,49140.0
2020-12-22 11:15:00,122.96,123.12,122.83,123.06,53313.0,108.9776,109.1194,108.8624,109.0662,53313.0
2020-12-22 11:20:00,123.05,123.09,122.71,122.71,51533.0,109.0573,109.0928,108.756,108.756,51533.0
2020-12-22 11:25:00,122.72,122.79,122.53,122.66,69535.0,108.7649,108.8269,108.5965,108.7117,69535.0
2020-12-22 11:30:00,122.65,122.7,122.56,122.64,65549.0,108.7028,108.7471,108.6231,108.694,65549.0
2020-12-22 11:35:00,122.64,122.66,122.37,122.41,114017.0,108.694,108.7117,108.4547,108.4901,114017.0
2020-12-22 11:40:00,122.42,122.49,122.3,122.4,90175.0,108.499,108.561,108.3926,108.4813,90175.0
2020-12-22 11:45:00,122.4,122.6,122.32,122.47,95510.0,108.4813,108.6585,108.4104,108.5433,95510.0
2020-12-22 11:50:00,122.46,122.56,122.37,122.55,64985.0,108.5344,108.6231,108.4547,108.6142,64985.0
2020-12-22 11:55:00,122.54,122.72,122.54,122.65,58023.0,108.6053,108.7649,108.6053,108.7028,58023.0
2020-12-22 12:00:00,122.65,122.71,122.55,122.59,66639.0,108.7028,108.756,108.6142,108.6497,66639.0
2020-12-22 12:05:00,122.59,122.74,122.56,122.63,59659.0,108.6497,108.7826,108.6231,108.6851,59659.0
2020-12-22 12:10:00,122.63,122.69,122.57,122.67,56667.0,108.6851,108.7383,108.6319,108.7206,56667.0
2020-12-22 12:15:00,122.68,122.71,122.61,122.64,52964.0,108.7294,108.756,108.6674,108.694,52964.0
2020-12-22 12:20:00,122.65,122.67,122.55,122.59,42201.0,108.7028,108.7206,108.6142,108.6497,42201.0
2020-12-22 12:25:00,122.59,122.63,122.45,122.49,145979.0,108.6497,108.6851,108.5256,108.561,145979.0
2020-12-22 12:30:00,122.51,122.66,122.42,122.62,128675.0,108.5787,108.7117,108.499,108.6762,128675.0
2020-12-22 12:35:00,122.61,122.77,122.57,122.65,67348.0,108.6674,108.8092,108.6319,108.7028,67348.0
2020-12-22 12:40:00,122.66,122.78,122.56,122.56,69430.0,108.7117,108.818,108.6231,108.6231,69430.0
2020-12-22 12:45:00,122.57,122.64,122.42,122.63,46514.0,108.6319,108.694,108.499,108.6851,46514.0
2020-12-22 12:50:00,122.63,122.73,122.6,122.6,43406.0,108.6851,108.7737,108.6585,108.6585,43406.0
2020-12-22 12:55:00,122.61,122.67,122.51,122.66,52688.0,108.6674,108.7206,108.5787,108.7117,52688.0
2020-12-22 13:00:00,122.67,122.79,122.63,122.79,97405.0,108.7206,108.8269,108.6851,108.8269,97405.0
2020-12-22 13:05:00,122.78,122.86,122.77,122.81,49387.0,108.818,108.8889,108.8092,108.8446,49387.0
2020-12-22 13:10:00,122.82,122.88,122.76,122.8,70324.0,108.8535,108.9067,108.8003,108.8358,70324.0
2020-12-22 13:15:00,122.81,122.9,122.78,122.8,63627.0,108.8446,108.9244,108.818,108.8358,63627.0
2020-12-22 13:20:00,122.8,122.86,122.72,122.78,42535.0,108.8358,108.8889,108.7649,108.818,42535.0
2020-12-22 13:25:00,122.78,122.92,122.72,122.87,53706.0,108.818,108.9421,108.7649,108.8978,53706.0
2020-12-22 13:30:00,122.88,123.04,122.87,123.0,65989.0,108.9067,109.0485,108.8978,109.013,65989.0
2020-12-22 13:35:00,122.98,122.99,122.81,122.82,47195.0,108.9953,109.0042,108.8446,108.8535,47195.0
2020-12-22 13:40:00,122.83,122.83,122.67,122.76,44754.0,108.8624,108.8624,108.7206,108.8003,44754.0
2020-12-22 13:45:00,122.76,122.9,122.75,122.79,35130.0,108.8003,108.9244,108.7915,108.8269,35130.0
2020-12-22 13:50:00,122.8,122.81,122.7,122.78,40022.0,108.8358,108.8446,108.7471,108.818,40022.0
2020-12-22 13:55:00,122.79,122.82,122.69,122.7,36536.0,108.8269,108.8535,108.7383,108.7471,36536.0
2020-12-22 14:00:00,122.71,122.74,122.63,122.66,40824.0,108.756,108.7826,108.6851,108.7117,40824.0
2020-12-22 14:05:00,122.67,122.69,122.51,122.56,46543.0,108.7206,108.7383,108.5787,108.6231,46543.0
2020-12-22 14:10:00,122.55,122.58,122.45,122.51,80958.0,108.6142,108.6408,108.5256,108.5787,80958.0
2020-12-22 14:15:00,122.51,122.64,122.48,122.61,48732.0,108.5787,108.694,108.5522,108.6674,48732.0
2020-12-22 14:20:00,122.62,122.69,122.51,122.57,50522.0,108.6762,108.7383,108.5787,108.6319,50522.0
2020-12-22 14:25:00,122.58,122.65,122.53,122.58,34571.0,108.6408,108.7028,108.5965,108.6408,34571.0
2020-12-22 14:30:00,122.58,122.63,122.47,122.48,56936.0,108.6408,108.6851,108.5433,108.5522,56936.0
2020-12-22 14:35:00,122.49,122.51,122.1,122.25,189120.0,108.561,108.5787,108.2154,108.3483,189120.0
2020-12-22 14:40:00,122.25,122.37,122.0,122.14,288968.0,108.3483,108.4547,108.1267,108.2508,288968.0
2020-12-22 14:45:00,122.13,122.24,121.97,122.23,126271.0,108.242,108.3395,108.1002,108.3306,126271.0
2020-12-22 14:50:00,122.23,122.32,122.11,122.11,76270.0,108.3306,108.4104,108.2242,108.2242,76270.0
2020-12-22 14:55:00,122.11,122.29,122.09,122.27,76829.0,108.2242,108.3838,108.2065,108.366,76829.0
2020-12-22 15:00:00,122.26,122.34,122.17,122.21,73452.0,108.3572,108.4281,108.2774,108.3129,73452.0
2020-12-22 15:05:00,122.21,122.21,122.01,122.04,57005.0,108.3129,108.3129,108.1356,108.1622,57005.0
2020-12-22 15:10:00,122.03,122.13,121.95,122.08,73042.0,108.1533,108.242,108.0824,108.1976,73042.0
2020-12-22 15:15:00,122.08,122.1,121.9,122.04,92112.0,108.1976,108.2154,108.0381,108.1622,92112.0
2020-12-22 15:20:00,122.03,122.24,122.0,122.13,105130.0,108.1533,108.3395,108.1267,108.242,105130.0
2020-12-22 15:25:00,122.12,122.19,122.06,122.09,91826.0,108.2331,108.2951,108.1799,108.2065,91826.0
2020-12-22 15:30:00,122.08,122.22,122.01,122.07,104567.0,108.1976,108.3217,108.1356,108.1888,104567.0
2020-12-22 15:35:00,122.06,122.12,121.93,121.94,101679.0,108.1799,108.2331,108.0647,108.0736,101679.0
2020-12-22 15:40:00,121.94,122.07,121.89,122.03,128146.0,108.0736,108.1888,108.0293,108.1533,128146.0
2020-12-22 15:45:00,122.02,122.23,122.02,122.1,170526.0,108.1445,108.3306,108.1445,108.2154,170526.0
2020-12-22 15:50:00,122.1,122.15,121.89,121.97,162752.0,108.2154,108.2597,108.0293,108.1002,162752.0
2020-12-22 15:55:00,121.98,122.01,121.61,121.67,488183.0,108.109,108.1356,107.7811,107.8343,488183.0
2020-12-23 09:30:00,122.68,123.18,122.35,123.17,348442.0,108.7294,109.1726,108.4369,109.1637,348442.0
2020-12-23 09:35:00,123.16,123.63,123.12,123.55,254683.0,109.1548,109.5714,109.1194,109.5005,254683.0
2020-12-23 09:40:00,123.53,124.06,123.45,124.0,201523.0,109.4828,109.9525,109.4119,109.8993,201523.0
2020-12-23 09:45:00,124.01,124.6,123.97,124.6,278097.0,109.9082,110.4311,109.8727,110.4311,278097.0
2020-12-23 09:50:00,124.59,124.95,124.58,124.86,332424.0,110.4222,110.7413,110.4134,110.6615,332424.0
2020-12-23 09:55:00,124.85,125.21,124.78,124.91,354359.0,110.6527,110.9717,110.5906,110.7058,354359.0
2020-12-23 10:00:00,124.93,125.45,124.89,125.21,416476.0,110.7236,111.1844,110.6881,110.9717,416476.0
2020-12-23 10:05:00,125.19,125.27,124.9,125.06,177667.0,110.954,111.0249,110.697,110.8388,177667.0
2020-12-23 10:10:00,125.07,125.11,124.86,125.02,140858.0,110.8476,110.8831,110.6615,110.8033,140858.0
2020-12-23 10:15:00,125.03,125.17,124.79,125.01,162870.0,110.8122,110.9363,110.5995,110.7945,162870.0
2020-12-23 10:20:00,125.01,125.19,124.93,124.98,201792.0,110.7945,110.954,110.7236,110.7679,201792.0
2020-12-23 10:25:00,124.99,125.02,124.63,124.74,98047.0,110.7767,110.8033,110.4577,110.5552,98047.0
2020-12-23 10:30:00,124.75,124.77,124.55,124.64,112727.0,110.564,110.5818,110.3868,110.4665,112727.0
2020-12-23 10:35:00,124.63,124.79,124.42,124.76,134571.0,110.4577,110.5995,110.2716,110.5729,134571.0
2020-12-23 10:40:00,124.76,124.77,124.46,124.67,82936.0,110.5729,110.5818,110.307,110.4931,82936.0
2020-12-23 10:45:00,124.67,124.88,124.67,124.82,96940.0,110.4931,110.6792,110.4931,110.6261,96940.0
2020-12-23 10:50:00,124.84,124.97,124.81,124.91,87351.0,110.6438,110.759,110.6172,110.7058,87351.0
2020-12-23 10:55:00,124.91,124.99,124.8,124.87,72965.0,110.7058,110.7767,110.6083,110.6704,72965.0
2020-12-23 11:00:00,124.86,124.86,124.71,124.82,50796.0,110.6615,110.6615,110.5286,110.6261,50796.0
2020-12-23 11:05:00,124.83,125.15,124.82,125.11,100286.0,110.6349,110.9185,110.6261,110.8831,100286.0
2020-12-23 11:10:00,125.13,125.41,125.12,125.38,184950.0,110.9008,111.149,110.892,111.1224,184950.0
2020-12-23 11:15:00,125.38,125.58,125.23,125.44,133832.0,111.1224,111.2996,110.9894,111.1756,133832.0
2020-12-23 11:20:00,125.41,125.55,125.33,125.39,72790.0,111.149,111.2731,111.0781,111.1313,72790.0
2020-12-23 11:25:00,125.38,125.42,125.14,125.15,78012.0,111.1224,111.1578,110.9097,110.9185,78012.0
2020-12-23 11:30:00,125.17,125.31,125.14,125.24,62259.0,110.9363,111.0603,110.9097,110.9983,62259.0
2020-12-23 11:35:00,125.25,125.34,125.1,125.12,72948.0,111.0072,111.0869,110.8742,110.892,72948.0
2020-12-23 11:40:00,125.12,125.24,125.11,125.23,43546.0,110.892,110.9983,110.8831,110.9894,43546.0
2020-12-23 11:45:00,125.25,125.34,125.13,125.34,54822.0,111.0072,111.0869,110.9008,111.0869,54822.0
2020-12-23 11:50:00,125.34,125.37,125.1,125.15,82142.0,111.0869,111.1135,110.8742,110.9185,82142.0
2020-12-23 11:55:00,125.15,125.36,125.14,125.32,64877.0,110.9185,111.1047,110.9097,111.0692,64877.0
2020-12-23 12:00:00,125.31,125.43,125.28,125.41,65151.0,111.0603,111.1667,111.0338,111.149,65151.0
2020-12-23 12:05:00,125.4,125.57,125.37,125.46,103589.0,111.1401,111.2908,111.1135,111.1933,103589.0
2020-12-23 12:10:00,125.47,125.64,125.45,125.64,81163.0,111.2022,111.3528,111.1844,111.3528,81163.0
2020-12-23 12:15:00,125.64,125.77,125.53,125.67,67091.0,111.3528,111.468,111.2553,111.3794,67091.0
2020-12-23 12:20:00,125.67,125.69,125.49,125.56,72067.0,111.3794,111.3971,111.2199,111.2819,72067.0
2020-12-23 12:25:00,125.56,125.59,125.45,125.49,57378.0,111.2819,111.3085,111.1844,111.2199,57378.0
2020-12-23 12:30:00,125.49,125.68,125.42,125.68,111677.0,111.2199,111.3883,111.1578,111.3883,111677.0
2020-12-23 12:35:00,125.65,125.74,125.57,125.6,79380.0,111.3617,111.4414,111.2908,111.3174,79380.0
2020-12-23 12:40:00,125.59,125.91,125.59,125.87,105633.0,111.3085,111.5921,111.3085,111.5567,105633.0
2020-12-23 12:45:00,125.88,125.92,125.79,125.86,81726.0,111.5655,111.601,111.4858,111.5478,81726.0
2020-12-23 12:50:00,125.85,125.95,125.79,125.88,102974.0,111.5389,111.6276,111.4858,111.5655,102974.0
2020-12-23 12:55:00,125.9,125.93,125.7,125.73,63602.0,111.5833,111.6098,111.406,111.4326,63602.0
2020-12-23 13:00:00,125.73,125.97,125.71,125.92,52836.0,111.4326,111.6453,111.4149,111.601,52836.0
2020-12-23 13:05:00,125.93,125.97,125.75,125.87,56051.0,111.6098,111.6453,111.4503,111.5567,56051.0
2020-12-23 13:10:00,125.88,126.12,125.87,126.1,126004.0,111.5655,111.7782,111.5567,111.7605,126004.0
2020-12-23 13:15:00,126.11,126.29,126.02,126.03,147784.0,111.7694,111.9289,111.6896,111.6985,147784.0
2020-12-23 13:20:00,126.03,126.16,125.98,126.11,86369.0,111.6985,111.8137,111.6542,111.7694,86369.0
2020-12-23 13:25:00,126.1,126.17,126.01,126.16,68085.0,111.7605,111.8226,111.6807,111.8137,68085.0
2020-12-23 13:30:00,126.16,126.17,125.89,125.98,80123.0,111.8137,111.8226,111.5744,111.6542,80123.0
2020-12-23 13:35:00,125.98,126.11,125.98,126.01,53490.0,111.6542,111.7694,111.6542,111.6807,53490.0
2020-12-23 13:40:00,126.0,126.15,125.97,126.08,61415.0,111.6719,111.8048,111.6453,111.7428,61415.0
2020-12-23 13:45:00,126.08,126.23,126.06,126.2,77156.0,111.7428,111.8757,111.7251,111.8491,77156.0
2020-12-23 13:50:00,126.19,126.2,126.1,126.15,87337.0,111.8403,111.8491,111.7605,111.8048,87337.0
2020-12-23 13:55:00,126.17,126.2,126.07,126.15,52461.0,111.8226,111.8491,111.7339,111.8048,52461.0
2020-12-23 14:00:00,126.16,126.23,126.08,126.22,77696.0,111.8137,111.8757,111.7428,111.8669,77696.0
2020-12-23 14:05:00,126.23,126.44,126.22,126.35,93436.0,111.8757,112.0618,111.8669,111.9821,93436.0
2020-12-23 14:10:00,126.34,126.52,126.32,126.48,119356.0,111.9732,112.1328,111.9555,112.0973,119356.0
2020-12-23 14:15:00,126.48,126.48,126.2,126.22,189078.0,112.0973,112.0973,111.8491,111.8669,189078.0
2020-12-23 14:20:00,126.22,126.22,125.95,125.99,122923.0,111.8669,111.8669,111.6276,111.663,122923.0
2020-12-23 14:25:00,125.99,126.01,125.76,125.77,101325.0,111.663,111.6807,111.4592,111.468,101325.0
2020-12-23 14:30:00,125.79,125.91,125.68,125.77,114150.0,111.4858,111.5921,111.3883,111.468,114150.0
2020-12-23 14:35:00,125.79,125.89,125.74,125.86,54391.0,111.4858,111.5744,111.4414,111.5478,54391.0
2020-12-23 14:40:00,125.87,125.92,125.78,125.78,89708.0,111.5567,111.601,111.4769,111.4769,89708.0
2020-12-23 14:45:00,125.78,125.81,125.54,125.58,129056.0,111.4769,111.5035,111.2642,111.2996,129056.0
2020-12-23 14:50:00,125.58,125.59,125.39,125.4,96372.0,111.2996,111.3085,111.1313,111.1401,96372.0
2020-12-23 14:55:00,125.41,125.54,125.38,125.44,71136.0,111.149,111.2642,111.1224,111.1756,71136.0
2020-12-23 15:00:00,125.42,125.47,125.33,125.4,90283.0,111.1578,111.2022,111.0781,111.1401,90283.0
2020-12-23 15:05:00,125.4,125.45,125.34,125.35,60416.0,111.1401,111.1844,111.0869,111.0958,60416.0
2020-12-23 15:10:00,125.35,125.48,125.34,125.38,94903.0,111.0958,111.211,111.0869,111.1224,94903.0
2020-12-23 15:15:00,125.37,125.52,125.34,125.51,81010.0,111.1135,111.2465,111.0869,111.2376,81010.0
2020-12-23 15:20:00,125.51,125.55,125.24,125.32,103479.0,111.2376,111.2731,110.9983,111.0692,103479.0
2020-12-23 15:25:00,125.31,125.46,125.29,125.33,83527.0,111.0603,111.1933,111.0426,111.0781,83527.0
2020-12-23 15:30:00,125.33,125.35,125.09,125.29,124902.0,111.0781,111.0958,110.8654,111.0426,124902.0
2020-12-23 15:35:00,125.3,125.47,125.23,125.29,113390.0,111.0515,111.2022,110.9894,111.0426,113390.0
2020-12-23 15:40:00,125.29,125.35,125.13,125.25,105123.0,111.0426,111.0958,110.9008,111.0072,105123.0
2020-12-23 15:45:00,125.25,125.45,125.23,125.31,171321.0,111.0072,111.1844,110.9894,111.0603,171321.0
2020-12-23 15:50:00,125.3,125.3,124.92,125.14,336422.0,111.0515,111.0515,110.7147,110.9097,336422.0
2020-12-23 15:55:00,125.14,125.44,125.03,125.09,766826.0,110.9097,111.1756,110.8122,110.8654,766826.0
2020-12-24 09:30:00,125.09,125.55,124.33,124.39,264450.0,110.8654,111.2731,110.1918,110.245,264450.0
2020-12-24 09:35:00,124.33,124.69,124.02,124.11,116370.0,110.1918,110.5109,109.917,109.9968,116370.0
2020-12-24 09:40:00,124.07,124.15,123.83,124.09,99502.0,109.9614,110.0323,109.7486,109.9791,99502.0
2020-12-24 09:45:00,124.09,124.13,123.57,123.73,102584.0,109.9791,110.0145,109.5182,109.66,102584.0
2020-12-24 09:50:00,123.71,124.01,123.63,123.99,125865.0,109.6423,109.9082,109.5714,109.8905,125865.0
2020-12-24 09:55:00,123.99,124.45,123.84,124.39,117176.0,109.8905,110.2981,109.7575,110.245,117176.0
2020-12-24 10:00:00,124.39,124.41,124.03,124.14,72250.0,110.245,110.2627,109.9259,110.0234,72250.0
2020-12-24 10:05:00,124.14,124.33,123.92,123.92,86680.0,110.0234,110.1918,109.8284,109.8284,86680.0
2020-12-24 10:10:00,123.92,123.99,123.77,123.97,72282.0,109.8284,109.8905,109.6955,109.8727,72282.0
2020-12-24 10:15:00,123.97,124.0,123.82,123.89,58105.0,109.8727,109.8993,109.7398,109.8018,58105.0
2020-12-24 10:20:00,123.9,124.03,123.75,123.75,53531.0,109.8107,109.9259,109.6777,109.6777,53531.0
2020-12-24 10:25:00,123.78,123.87,123.7,123.84,55761.0,109.7043,109.7841,109.6334,109.7575,55761.0
2020-12-24 10:30:00,123.85,123.89,123.69,123.81,45585.0,109.7664,109.8018,109.6246,109.7309,45585.0
2020-12-24 10:35:00,123.78,123.96,123.72,123.92,45512.0,109.7043,109.8639,109.6512,109.8284,45512.0
2020-12-24 10:40:00,123.93,124.09,123.88,123.9,54227.0,109.8373,109.9791,109.793,109.8107,54227.0
2020-12-24 10:45:00,123.89,123.93,123.85,123.89,49797.0,109.8018,109.8373,109.7664,109.8018,49797.0
2020-12-24 10:50:00,123.9,124.06,123.9,123.97,45813.0,109.8107,109.9525,109.8107,109.8727,45813.0
2020-12-24 10:55:00,123.98,124.27,123.97,124.26,51913.0,109.8816,110.1386,109.8727,110.1297,51913.0
2020-12-24 11:00:00,124.24,124.25,124.0,124.0,74660.0,110.112,110.1209,109.8993,109.8993,74660.0
2020-12-24 11:05:00,124.01,124.14,123.99,124.14,36695.0,109.9082,110.0234,109.8905,110.0234,36695.0
2020-12-24 11:10:00,124.16,124.17,124.02,124.05,46968.0,110.0411,110.05,109.917,109.9436,46968.0
2020-12-24 11:15:00,124.06,124.07,123.79,123.82,66309.0,109.9525,109.9614,109.7132,109.7398,66309.0
2020-12-24 11:20:00,123.82,123.95,123.78,123.89,58583.0,109.7398,109.855,109.7043,109.8018,58583.0
2020-12-24 11:25:00,123.9,123.96,123.84,123.88,25892.0,109.8107,109.8639,109.7575,109.793,25892.0
2020-12-24 11:30:00,123.89,123.89,123.73,123.8,47323.0,109.8018,109.8018,109.66,109.7221,47323.0
2020-12-24 11:35:00,123.82,123.83,123.66,123.67,33662.0,109.7398,109.7486,109.598,109.6068,33662.0
2020-12-24 11:40:00,123.67,123.83,123.63,123.81,72098.0,109.6068,109.7486,109.5714,109.7309,72098.0
2020-12-24 11:45:00,123.79,123.79,123.67,123.7,48887.0,109.7132,109.7132,109.6068,109.6334,48887.0
2020-12-24 11:50:00,123.7,123.86,123.66,123.84,34303.0,109.6334,109.7752,109.598,109.7575,34303.0
2020-12-24 11:55:00,123.83,123.87,123.76,123.81,28329.0,109.7486,109.7841,109.6866,109.7309,28329.0
2020-12-24 12:00:00,123.82,123.82,123.6,123.6,40791.0,109.7398,109.7398,109.5448,109.5448,40791.0
2020-12-24 12:05:00,123.6,123.79,123.59,123.74,56672.0,109.5448,109.7132,109.5359,109.6689,56672.0
2020-12-24 12:10:00,123.73,123.86,123.7,123.79,39766.0,109.66,109.7752,109.6334,109.7132,39766.0
2020-12-24 12:15:00,123.79,123.88,123.77,123.82,39728.0,109.7132,109.793,109.6955,109.7398,39728.0
2020-12-24 12:20:00,123.82,123.95,123.81,123.9,34313.0,109.7398,109.855,109.7309,109.8107,34313.0
2020-12-24 12:25:00,123.89,123.89,123.7,123.89,53225.0,109.8018,109.8018,109.6334,109.8018,53225.0
2020-12-24 12:30:00,123.89,124.1,123.86,124.03,77816.0,109.8018,109.9879,109.7752,109.9259,77816.0
2020-12-24 12:35:00,124.04,124.17,124.01,124.11,70785.0,109.9348,110.05,109.9082,109.9968,70785.0
2020-12-24 12:40:00,124.11,124.14,124.02,124.11,57582.0,109.9968,110.0234,109.917,109.9968,57582.0
2020-12-24 12:45:00,124.1,124.41,124.1,124.38,81460.0,109.9879,110.2627,109.9879,110.2361,81460.0
2020-12-24 12:50:00,124.41,124.54,124.34,124.53,90542.0,110.2627,110.3779,110.2007,110.369,90542.0
2020-12-24 12:55:00,124.52,124.75,124.48,124.56,184169.0,110.3602,110.564,110.3247,110.3956,184169.0
2020-12-28 09:30:00,125.82,125.87,124.93,125.01,297423.0,111.5124,111.5567,110.7236,110.7945,297423.0
2020-12-28 09:35:00,124.95,125.15,124.81,124.86,94829.0,110.7413,110.9185,110.6172,110.6615,94829.0
2020-12-28 09:40:00,124.9,125.1,124.78,125.1,84778.0,110.697,110.8742,110.5906,110.8742,84778.0
2020-12-28 09:45:00,125.1,125.54,125.03,125.5,105415.0,110.8742,111.2642,110.8122,111.2287,105415.0
2020-12-28 09:50:00,125.5,125.56,125.34,125.51,132850.0,111.2287,111.2819,111.0869,111.2376,132850.0
2020-12-28 09:55:00,125.49,125.7,125.4,125.61,126953.0,111.2199,111.406,111.1401,111.3262,126953.0
2020-12-28 10:00:00,125.6,125.98,125.52,125.96,135662.0,111.3174,111.6542,111.2465,111.6364,135662.0
2020-12-28 10:05:00,125.97,126.18,125.97,126.15,199803.0,111.6453,111.8314,111.6453,111.8048,199803.0
2020-12-28 10:10:00,126.15,126.45,126.13,126.28,130272.0,111.8048,112.0707,111.7871,111.92,130272.0
2020-12-28 10:15:00,126.28,126.29,125.93,126.15,149579.0,111.92,111.9289,111.6098,111.8048,149579.0
2020-12-28 10:20:00,126.16,126.45,126.14,126.43,80287.0,111.8137,112.0707,111.796,112.053,80287.0
2020-12-28 10:25:00,126.43,126.65,126.16,126.49,158139.0,112.053,112.248,111.8137,112.1062,158139.0
2020-12-28 10:30:00,126.5,126.63,126.14,126.15,104744.0,112.115,112.2302,111.796,111.8048,104744.0
2020-12-28 10:35:00,126.15,126.2,125.75,125.8,94353.0,111.8048,111.8491,111.4503,111.4946,94353.0
2020-12-28 10:40:00,125.78,125.97,125.75,125.91,71382.0,111.4769,111.6453,111.4503,111.5921,71382.0
2020-12-28 10:45:00,125.88,125.93,125.59,125.64,63473.0,111.5655,111.6098,111.3085,111.3528,63473.0
2020-12-28 10:50:00,125.64,125.94,125.61,125.94,57989.0,111.3528,111.6187,111.3262,111.6187,57989.0
2020-12-28 10:55:00,125.94,125.97,125.75,125.76,64256.0,111.6187,111.6453,111.4503,111.4592,64256.0
2020-12-28 11:00:00,125.76,125.79,125.45,125.59,113932.0,111.4592,111.4858,111.1844,111.3085,113932.0
2020-12-28 11:05:00,125.58,125.65,125.43,125.65,73830.0,111.2996,111.3617,111.1667,111.3617,73830.0
2020-12-28 11:10:00,125.65,125.86,125.64,125.78,46765.0,111.3617,111.5478,111.3528,111.4769,46765.0
2020-12-28 11:15:00,125.76,125.87,125.73,125.87,42802.0,111.4592,111.5567,111.4326,111.5567,42802.0
2020-12-28 11:20:00,125.87,125.87,125.76,125.76,36201.0,111.5567,111.5567,111.4592,111.4592,36201.0
2020-12-28 11:25:00,125.75,125.79,125.64,125.76,41732.0,111.4503,111.4858,111.3528,111.4592,41732.0
2020-12-28 11:30:00,125.76,125.82,125.66,125.72,60185.0,111.4592,111.5124,111.3705,111.4237,60185.0
2020-12-28 11:35:00,125.72,125.93,125.62,125.88,51818.0,111.4237,111.6098,111.3351,111.5655,51818.0
2020-12-28 11:40:00,125.88,125.97,125.86,125.95,57863.0,111.5655,111.6453,111.5478,111.6276,57863.0
2020-12-28 11:45:00,125.95,126.06,125.9,125.97,57023.0,111.6276,111.7251,111.5833,111.6453,57023.0
2020-12-28 11:50:00,125.96,126.01,125.53,125.65,68459.0,111.6364,111.6807,111.2553,111.3617,68459.0
2020-12-28 11:55:00,125.65,125.85,125.65,125.8,50926.0,111.3617,111.5389,111.3617,111.4946,50926.0
2020-12-28 12:00:00,125.82,125.9,125.78,125.86,54680.0,111.5124,111.5833,111.4769,111.5478,54680.0
2020-12-28 12:05:00,125.85,125.87,125.7,125.74,39712.0,111.5389,111.5567,111.406,111.4414,39712.0
2020-12-28 12:10:00,125.73,125.87,125.68,125.86,60462.0,111.4326,111.5567,111.3883,111.5478,60462.0
2020-12-28 12:15:00,125.86,125.91,125.74,125.76,39944.0,111.5478,111.5921,111.4414,111.4592,39944.0
2020-12-28 12:20:00,125.77,125.83,125.73,125.81,21814.0,111.468,111.5212,111.4326,111.5035,21814.0
2020-12-28 12:25:00,125.82,125.9,125.8,125.84,32748.0,111.5124,111.5833,111.4946,111.5301,32748.0
2020-12-28 12:30:00,125.85,125.94,125.74,125.74,64680.0,111.5389,111.6187,111.4414,111.4414,64680.0
2020-12-28 12:35:00,125.73,125.8,125.66,125.77,34954.0,111.4326,111.4946,111.3705,111.468,34954.0
2020-12-28 12:40:00,125.78,125.88,125.76,125.83,57014.0,111.4769,111.5655,111.4592,111.5212,57014.0
2020-12-28 12:45:00,125.82,125.92,125.78,125.84,40514.0,111.5124,111.601,111.4769,111.5301,40514.0
2020-12-28 12:50:00,125.84,125.84,125.66,125.76,53717.0,111.5301,111.5301,111.3705,111.4592,53717.0
2020-12-28 12:55:00,125.75,125.76,125.64,125.67,40849.0,111.4503,111.4592,111.3528,111.3794,40849.0
2020-12-28 13:00:00,125.68,125.7,125.54,125.59,53593.0,111.3883,111.406,111.2642,111.3085,53593.0
2020-12-28 13:05:00,125.59,125.69,125.55,125.66,60440.0,111.3085,111.3971,111.2731,111.3705,60440.0
2020-12-28 13:10:00,125.66,125.74,125.61,125.74,52514.0,111.3705,111.4414,111.3262,111.4414,52514.0
2020-12-28 13:15:00,125.73,125.75,125.59,125.6,57642.0,111.4326,111.4503,111.3085,111.3174,57642.0
2020-12-28 13:20:00,125.59,125.61,125.48,125.56,43637.0,111.3085,111.3262,111.211,111.2819,43637.0
2020-12-28 13:25:00,125.55,125.58,125.46,125.46,51920.0,111.2731,111.2996,111.1933,111.1933,51920.0
2020-12-28 13:30:00,125.47,125.6,125.46,125.53,56358.0,111.2022,111.3174,111.1933,111.2553,56358.0
2020-12-28 13:35:00,125.54,125.73,125.49,125.65,44781.0,111.2642,111.4326,111.2199,111.3617,44781.0
2020-12-28 13:40:00,125.65,125.77,125.62,125.71,27497.0,111.3617,111.468,111.3351,111.4149,27497.0
2020-12-28 13:45:00,125.7,125.75,125.64,125.72,30139.0,111.406,111.4503,111.3528,111.4237,30139.0
2020-12-28 13:50:00,125.72,125.79,125.66,125.75,31793.0,111.4237,111.4858,111.3705,111.4503,31793.0
2020-12-28 13:55:00,125.75,125.87,125.74,125.86,20186.0,111.4503,111.5567,111.4414,111.5478,20186.0
2020-12-28 14:00:00,125.86,125.86,125.68,125.75,45953.0,111.5478,111.5478,111.3883,111.4503,45953.0
2020-12-28 14:05:00,125.75,125.85,125.73,125.8,46178.0,111.4503,111.5389,111.4326,111.4946,46178.0
2020-12-28 14:10:00,125.81,125.9,125.78,125.85,32992.0,111.5035,111.5833,111.4769,111.5389,32992.0
2020-12-28 14:15:00,125.85,126.0,125.83,125.88,50606.0,111.5389,111.6719,111.5212,111.5655,50606.0
2020-12-28 14:20:00,125.88,125.91,125.8,125.88,20170.0,111.5655,111.5921,111.4946,111.5655,20170.0
2020-12-28 14:25:00,125.87,125.89,125.78,125.81,35746.0,111.5567,111.5744,111.4769,111.5035,35746.0
2020-12-28 14:30:00,125.82,125.9,125.82,125.86,65682.0,111.5124,111.5833,111.5124,111.5478,65682.0
2020-12-28 14:35:00,125.87,125.91,125.8,125.86,60804.0,111.5567,111.5921,111.4946,111.5478,60804.0
2020-12-28 14:40:00,125.86,125.97,125.84,125.92,38050.0,111.5478,111.6453,111.5301,111.601,38050.0
2020-12-28 14:45:00,125.92,125.94,125.83,125.9,46563.0,111.601,111.6187,111.5212,111.5833,46563.0
2020-12-28 14:50:00,125.89,125.9,125.74,125.81,72989.0,111.5744,111.5833,111.4414,111.5035,72989.0
2020-12-28 14:55:00,125.81,125.82,125.67,125.8,70642.0,111.5035,111.5124,111.3794,111.4946,70642.0
2020-12-28 15:00:00,125.79,125.82,125.72,125.8,48996.0,111.4858,111.5124,111.4237,111.4946,48996.0
2020-12-28 15:05:00,125.8,125.81,125.6,125.64,89745.0,111.4946,111.5035,111.3174,111.3528,89745.0
2020-12-28 15:10:00,125.64,125.71,125.62,125.71,69662.0,111.3528,111.4149,111.3351,111.4149,69662.0
2020-12-28 15:15:00,125.71,125.73,125.63,125.64,85502.0,111.4149,111.4326,111.344,111.3528,85502.0
2020-12-28 15:20:00,125.64,125.7,125.57,125.63,50492.0,111.3528,111.406,111.2908,111.344,50492.0
2020-12-28 15:25:00,125.62,125.69,125.51,125.51,90585.0,111.3351,111.3971,111.2376,111.2376,90585.0
2020-12-28 15:30:00,125.5,125.53,125.35,125.38,66520.0,111.2287,111.2553,111.0958,111.1224,66520.0
2020-12-28 15:35:00,125.37,125.53,125.37,125.42,53526.0,111.1135,111.2553,111.1135,111.1578,53526.0
2020-12-28 15:40:00,125.42,125.52,125.33,125.44,78594.0,111.1578,111.2465,111.0781,111.1756,78594.0
2020-12-28 15:45:00,125.45,125.51,125.35,125.35,97115.0,111.1844,111.2376,111.0958,111.0958,97115.0
2020-12-28 15:50:00,125.34,125.37,125.16,125.31,159408.0,111.0869,111.1135,110.9274,111.0603,159408.0
2020-12-28 15:55:00,125.31,125.53,125.23,125.37,342342.0,111.0603,111.2553,110.9894,111.1135,342342.0
2020-12-29 09:30:00,126.2,126.28,125.75,125.78,262133.0,111.8491,111.92,111.4503,111.4769,262133.0
2020-12-29 09:35:00,125.81,125.94,125.61,125.61,137614.0,111.5035,111.6187,111.3262,111.3262,137614.0
2020-12-29 09:40:00,125.65,125.89,125.42,125.71,81845.0,111.3617,111.5744,111.1578,111.4149,81845.0
2020-12-29 09:45:00,125.71,125.95,125.67,125.85,78567.0,111.4149,111.6276,111.3794,111.5389,78567.0
2020-12-29 09:50:00,125.84,125.95,125.52,125.52,92490.0,111.5301,111.6276,111.2465,111.2465,92490.0
2020-12-29 09:55:00,125.52,125.71,125.23,125.71,134453.0,111.2465,111.4149,110.9894,111.4149,134453.0
2020-12-29 10:00:00,125.71,125.94,125.66,125.76,104652.0,111.4149,111.6187,111.3705,111.4592,104652.0
2020-12-29 10:05:00,125.73,125.82,125.53,125.82,82571.0,111.4326,111.5124,111.2553,111.5124,82571.0
2020-12-29 10:10:00,125.79,125.79,125.19,125.22,120467.0,111.4858,111.4858,110.954,110.9806,120467.0
2020-12-29 10:15:00,125.23,125.43,125.17,125.27,115605.0,110.9894,111.1667,110.9363,111.0249,115605.0
2020-12-29 10:20:00,125.28,125.58,125.27,125.54,97333.0,111.0338,111.2996,111.0249,111.2642,97333.0
2020-12-29 10:25:00,125.53,125.54,125.21,125.28,105258.0,111.2553,111.2642,110.9717,111.0338,105258.0
2020-12-29 10:30:00,125.26,125.39,125.18,125.32,89370.0,111.016,111.1313,110.9451,111.0692,89370.0
2020-12-29 10:35:00,125.32,125.56,125.28,125.4,88370.0,111.0692,111.2819,111.0338,111.1401,88370.0
2020-12-29 10:40:00,125.39,125.56,125.37,125.5,66233.0,111.1313,111.2819,111.1135,111.2287,66233.0
2020-12-29 10:45:00,125.51,125.61,125.32,125.32,85964.0,111.2376,111.3262,111.0692,111.0692,85964.0
2020-12-29 10:50:00,125.31,125.36,125.14,125.17,94864.0,111.0603,111.1047,110.9097,110.9363,94864.0
2020-12-29 10:55:00,125.18,125.43,125.17,125.39,84208.0,110.9451,111.1667,110.9363,111.1313,84208.0
2020-12-29 11:00:00,125.4,125.4,125.02,125.02,68611.0,111.1401,111.1401,110.8033,110.8033,68611.0
2020-12-29 11:05:00,125.02,125.18,125.01,125.15,66202.0,110.8033,110.9451,110.7945,110.9185,66202.0
2020-12-29 11:10:00,125.15,125.22,125.06,125.07,54323.0,110.9185,110.9806,110.8388,110.8476,54323.0
2020-12-29 11:15:00,125.07,125.27,125.04,125.24,55586.0,110.8476,111.0249,110.8211,110.9983,55586.0
2020-12-29 11:20:00,125.25,125.4,125.22,125.32,72228.0,111.0072,111.1401,110.9806,111.0692,72228.0
2020-12-29 11:25:00,125.32,125.38,125.21,125.25,64557.0,111.0692,111.1224,110.9717,111.0072,64557.0
2020-12-29 11:30:00,125.26,125.31,125.21,125.26,109973.0,111.016,111.0603,110.9717,111.016,109973.0
2020-12-29 11:35:00,125.27,125.5,125.25,125.46,41866.0,111.0249,111.2287,111.0072,111.1933,41866.0
2020-12-29 11:40:00,125.46,125.74,125.44,125.65,65501.0,111.1933,111.4414,111.1756,111.3617,65501.0
2020-12-29 11:45:00,125.66,125.85,125.66,125.78,48598.0,111.3705,111.5389,111.3705,111.4769,48598.0
2020-12-29 11:50:00,125.76,125.89,125.74,125.83,40602.0,111.4592,111.5744,111.4414,111.5212,40602.0
2020-12-29 11:55:00,125.83,125.92,125.81,125.92,51256.0,111.5212,111.601,111.5035,111.601,51256.0
2020-12-29 12:00:00,125.91,125.96,125.87,125.92,42656.0,111.5921,111.6364,111.5567,111.601,42656.0
2020-12-29 12:05:00,125.92,125.92,125.72,125.81,60197.0,111.601,111.601,111.4237,111.5035,60197.0
2020-12-29 12:10:00,125.79,125.79,125.52,125.63,57175.0,111.4858,111.4858,111.2465,111.344,57175.0
2020-12-29 12:15:00,125.62,125.74,125.62,125.67,55036.0,111.3351,111.4414,111.3351,111.3794,55036.0
2020-12-29 12:20:00,125.66,125.72,125.47,125.54,52584.0,111.3705,111.4237,111.2022,111.2642,52584.0
2020-12-29 12:25:00,125.53,125.69,125.48,125.52,57419.0,111.2553,111.3971,111.211,111.2465,57419.0
2020-12-29 12:30:00,125.51,125.52,125.3,125.34,60468.0,111.2376,111.2465,111.0515,111.0869,60468.0
2020-12-29 12:35:00,125.34,125.38,125.19,125.22,59248.0,111.0869,111.1224,110.954,110.9806,59248.0
2020-12-29 12:40:00,125.24,125.42,125.22,125.37,62697.0,110.9983,111.1578,110.9806,111.1135,62697.0
2020-12-29 12:45:00,125.37,125.37,125.2,125.28,36121.0,111.1135,111.1135,110.9629,111.0338,36121.0
2020-12-29 12:50:00,125.28,125.29,125.16,125.23,63584.0,111.0338,111.0426,110.9274,110.9894,63584.0
2020-12-29 12:55:00,125.23,125.44,125.16,125.42,74142.0,110.9894,111.1756,110.9274,111.1578,74142.0
2020-12-29 13:00:00,125.4,125.49,125.27,125.27,35929.0,111.1401,111.2199,111.0249,111.0249,35929.0
2020-12-29 13:05:00,125.27,125.38,125.2,125.36,57555.0,111.0249,111.1224,110.9629,111.1047,57555.0
2020-12-29 13:10:00,125.36,125.5,125.25,125.45,51898.0,111.1047,111.2287,111.0072,111.1844,51898.0
2020-12-29 13:15:00,125.45,125.5,125.43,125.45,41672.0,111.1844,111.2287,111.1667,111.1844,41672.0
2020-12-29 13:20:00,125.44,125.5,125.37,125.41,50286.0,111.1756,111.2287,111.1135,111.149,50286.0
2020-12-29 13:25:00,125.41,125.46,125.38,125.42,36404.0,111.149,111.1933,111.1224,111.1578,36404.0
2020-12-29 13:30:00,125.42,125.43,125.29,125.38,61172.0,111.1578,111.1667,111.0426,111.1224,61172.0
2020-12-29 13:35:00,125.37,125.38,125.23,125.3,49621.0,111.1135,111.1224,110.9894,111.0515,49621.0
2020-12-29 13:40:00,125.29,125.34,125.24,125.26,36467.0,111.0426,111.0869,110.9983,111.016,36467.0
2020-12-29 13:45:00,125.25,125.34,125.21,125.32,29767.0,111.0072,111.0869,110.9717,111.0692,29767.0
2020-12-29 13:50:00,125.31,125.43,125.31,125.39,38339.0,111.0603,111.1667,111.0603,111.1313,38339.0
2020-12-29 13:55:00,125.39,125.43,125.31,125.41,28968.0,111.1313,111.1667,111.0603,111.149,28968.0
2020-12-29 14:00:00,125.39,125.41,125.18,125.25,57145.0,111.1313,111.149,110.9451,111.0072,57145.0
2020-12-29 14:05:00,125.27,125.32,125.18,125.2,47527.0,111.0249,111.0692,110.9451,110.9629,47527.0
2020-12-29 14:10:00,125.19,125.21,125.08,125.12,50792.0,110.954,110.9717,110.8565,110.892,50792.0
2020-12-29 14:15:00,125.12,125.14,125.02,125.12,46374.0,110.892,110.9097,110.8033,110.892,46374.0
2020-12-29 14:20:00,125.11,125.25,125.09,125.24,63085.0,110.8831,111.0072,110.8654,110.9983,63085.0
2020-12-29 14:25:00,125.24,125.26,125.09,125.09,53436.0,110.9983,111.016,110.8654,110.8654,53436.0
2020-12-29 14:30:00,125.09,125.15,125.07,125.1,35523.0,110.8654,110.9185,110.8476,110.8742,35523.0
2020-12-29 14:35:00,125.1,125.22,125.07,125.12,46586.0,110.8742,110.9806,110.8476,110.892,46586.0
2020-12-29 14:40:00,125.12,125.14,125.06,125.07,35736.0,110.892,110.9097,110.8388,110.8476,35736.0
2020-12-29 14:45:00,125.08,125.11,125.04,125.09,33485.0,110.8565,110.8831,110.8211,110.8654,33485.0
2020-12-29 14:50:00,125.1,125.3,125.07,125.19,61736.0,110.8742,111.0515,110.8476,110.954,61736.0
2020-12-29 14:55:00,125.17,125.23,125.07,125.08,32253.0,110.9363,110.9894,110.8476,110.8565,32253.0
2020-12-29 15:00:00,125.08,125.23,125.07,125.18,62492.0,110.8565,110.9894,110.8476,110.9451,62492.0
2020-12-29 15:05:00,125.17,125.28,125.11,125.28,38774.0,110.9363,111.0338,110.8831,111.0338,38774.0
2020-12-29 15:10:00,125.27,125.37,125.25,125.37,47946.0,111.0249,111.1135,111.0072,111.1135,47946.0
2020-12-29 15:15:00,125.36,125.42,125.28,125.41,42520.0,111.1047,111.1578,111.0338,111.149,42520.0
2020-12-29 15:20:00,125.41,125.47,125.37,125.45,40457.0,111.149,111.2022,111.1135,111.1844,40457.0
2020-12-29 15:25:00,125.45,125.46,125.38,125.41,38577.0,111.1844,111.1933,111.1224,111.149,38577.0
2020-12-29 15:30:00,125.4,125.42,125.2,125.27,109430.0,111.1401,111.1578,110.9629,111.0249,109430.0
2020-12-29 15:35:00,125.26,125.43,125.26,125.42,64155.0,111.016,111.1667,111.016,111.1578,64155.0
2020-12-29 15:40:00,125.42,125.47,125.29,125.32,60820.0,111.1578,111.2022,111.0426,111.0692,60820.0
2020-12-29 15:45:00,125.31,125.36,125.22,125.31,70979.0,111.0603,111.1047,110.9806,111.0603,70979.0
2020-12-29 15:50:00,125.31,125.35,125.16,125.25,113603.0,111.0603,111.0958,110.9274,111.0072,113603.0
2020-12-29 15:55:00,125.25,125.26,124.89,125.02,475556.0,111.0072,111.016,110.6881,110.8033,475556.0
2020-12-30 09:30:00,125.55,125.72,125.01,125.4,232372.0,111.2731,111.4237,110.7945,111.1401,232372.0
2020-12-30 09:35:00,125.47,125.79,125.37,125.6,127863.0,111.2022,111.4858,111.1135,111.3174,127863.0
2020-12-30 09:40:00,125.59,125.65,125.34,125.46,206444.0,111.3085,111.3617,111.0869,111.1933,206444.0
2020-12-30 09:45:00,125.43,125.63,125.33,125.4,61356.0,111.1667,111.344,111.0781,111.1401,61356.0
2020-12-30 09:50:00,125.4,125.56,125.31,125.44,82571.0,111.1401,111.2819,111.0603,111.1756,82571.0
2020-12-30 09:55:00,125.44,125.51,125.1,125.23,103323.0,111.1756,111.2376,110.8742,110.9894,103323.0
2020-12-30 10:00:00,125.25,125.49,125.24,125.34,72312.0,111.0072,111.2199,110.9983,111.0869,72312.0
2020-12-30 10:05:00,125.33,125.33,125.03,125.05,81087.0,111.0781,111.0781,110.8122,110.8299,81087.0
2020-12-30 10:10:00,125.05,125.06,124.9,124.99,110785.0,110.8299,110.8388,110.697,110.7767,110785.0
2020-12-30 10:15:00,125.02,125.23,124.96,125.16,58993.0,110.8033,110.9894,110.7501,110.9274,58993.0
2020-12-30 10:20:00,125.15,125.29,125.04,125.2,74881.0,110.9185,111.0426,110.8211,110.9629,74881.0
2020-12-30 10:25:00,125.19,125.32,125.15,125.32,35327.0,110.954,111.0692,110.9185,111.0692,35327.0
2020-12-30 10:30:00,125.33,125.54,125.29,125.53,66155.0,111.0781,111.2642,111.0426,111.2553,66155.0
2020-12-30 10:35:00,125.53,125.68,125.35,125.64,88099.0,111.2553,111.3883,111.0958,111.3528,88099.0
2020-12-30 10:40:00,125.62,125.8,125.59,125.69,64117.0,111.3351,111.4946,111.3085,111.3971,64117.0
2020-12-30 10:45:00,125.69,125.69,125.57,125.66,54209.0,111.3971,111.3971,111.2908,111.3705,54209.0
2020-12-30 10:50:00,125.65,125.65,125.54,125.54,34998.0,111.3617,111.3617,111.2642,111.2642,34998.0
2020-12-30 10:55:00,125.52,125.73,125.48,125.6,34039.0,111.2465,111.4326,111.211,111.3174,34039.0
2020-12-30 11:00:00,125.58,125.78,125.58,125.73,75568.0,111.2996,111.4769,111.2996,111.4326,75568.0
2020-12-30 11:05:00,125.71,125.76,125.63,125.72,35549.0,111.4149,111.4592,111.344,111.4237,35549.0
2020-12-30 11:10:00,125.73,125.84,125.72,125.82,39441.0,111.4326,111.5301,111.4237,111.5124,39441.0
2020-12-30 11:15:00,125.82,125.85,125.73,125.75,74004.0,111.5124,111.5389,111.4326,111.4503,74004.0
2020-12-30 11:20:00,125.76,125.84,125.75,125.79,48277.0,111.4592,111.5301,111.4503,111.4858,48277.0
2020-12-30 11:25:00,125.79,125.8,125.48,125.51,42959.0,111.4858,111.4946,111.211,111.2376,42959.0
2020-12-30 11:30:00,125.51,125.61,125.42,125.44,85504.0,111.2376,111.3262,111.1578,111.1756,85504.0
2020-12-30 11:35:00,125.45,125.55,125.41,125.43,74487.0,111.1844,111.2731,111.149,111.1667,74487.0
2020-12-30 11:40:00,125.41,125.52,125.35,125.52,46793.0,111.149,111.2465,111.0958,111.2465,46793.0
2020-12-30 11:45:00,125.54,125.54,125.26,125.27,43641.0,111.2642,111.2642,111.016,111.0249,43641.0
2020-12-30 11:50:00,125.28,125.34,125.21,125.28,40566.0,111.0338,111.0869,110.9717,111.0338,40566.0
2020-12-30 11:55:00,125.28,125.38,125.27,125.31,36696.0,111.0338,111.1224,111.0249,111.0603,36696.0
2020-12-30 12:00:00,125.32,125.47,125.26,125.41,92018.0,111.0692,111.2022,111.016,111.149,92018.0
2020-12-30 12:05:00,125.41,125.53,125.4,125.42,31171.0,111.149,111.2553,111.1401,111.1578,31171.0
2020-12-30 12:10:00,125.4,125.55,125.4,125.52,39699.0,111.1401,111.2731,111.1401,111.2465,39699.0
2020-12-30 12:15:00,125.52,125.56,125.43,125.46,47367.0,111.2465,111.2819,111.1667,111.1933,47367.0
2020-12-30 12:20:00,125.45,125.66,125.43,125.6,44457.0,111.1844,111.3705,111.1667,111.3174,44457.0
2020-12-30 12:25:00,125.58,125.77,125.57,125.65,48851.0,111.2996,111.468,111.2908,111.3617,48851.0
2020-12-30 12:30:00,125.64,125.73,125.6,125.71,55226.0,111.3528,111.4326,111.3174,111.4149,55226.0
2020-12-30 12:35:00,125.72,125.75,125.63,125.65,50647.0,111.4237,111.4503,111.344,111.3617,50647.0
2020-12-30 12:40:00,125.64,125.7,125.55,125.7,47565.0,111.3528,111.406,111.2731,111.406,47565.0
2020-12-30 12:45:00,125.7,125.77,125.65,125.75,58699.0,111.406,111.468,111.3617,111.4503,58699.0
2020-12-30 12:50:00,125.73,125.73,125.52,125.52,34092.0,111.4326,111.4326,111.2465,111.2465,34092.0
2020-12-30 12:55:00,125.54,125.65,125.53,125.57,35546.0,111.2642,111.3617,111.2553,111.2908,35546.0
2020-12-30 13:00:00,125.57,125.58,125.5,125.53,28913.0,111.2908,111.2996,111.2287,111.2553,28913.0
2020-12-30 13:05:00,125.54,125.61,125.49,125.54,35168.0,111.2642,111.3262,111.2199,111.2642,35168.0
2020-12-30 13:10:00,125.53,125.6,125.51,125.54,23507.0,111.2553,111.3174,111.2376,111.2642,23507.0
2020-12-30 13:15:00,125.54,125.58,125.51,125.57,27307.0,111.2642,111.2996,111.2376,111.2908,27307.0
2020-12-30 13:20:00,125.56,125.58,125.45,125.48,30393.0,111.2819,111.2996,111.1844,111.211,30393.0
2020-12-30 13:25:00,125.47,125.5,125.42,125.43,34827.0,111.2022,111.2287,111.1578,111.1667,34827.0
2020-12-30 13:30:00,125.42,125.5,125.42,125.43,30848.0,111.1578,111.2287,111.1578,111.1667,30848.0
2020-12-30 13:35:00,125.43,125.53,125.36,125.37,44810.0,111.1667,111.2553,111.1047,111.1135,44810.0
2020-12-30 13:40:00,125.36,125.43,125.35,125.4,35322.0,111.1047,111.1667,111.0958,111.1401,35322.0
2020-12-30 13:45:00,125.4,125.43,125.34,125.34,18103.0,111.1401,111.1667,111.0869,111.0869,18103.0
2020-12-30 13:50:00,125.35,125.39,125.31,125.33,23698.0,111.0958,111.1313,111.0603,111.0781,23698.0
2020-12-30 13:55:00,125.34,125.4,125.32,125.33,23204.0,111.0869,111.1401,111.0692,111.0781,23204.0
2020-12-30 14:00:00,125.33,125.38,125.26,125.32,74702.0,111.0781,111.1224,111.016,111.0692,74702.0
2020-12-30 14:05:00,125.32,125.39,125.3,125.32,43398.0,111.0692,111.1313,111.0515,111.0692,43398.0
2020-12-30 14:10:00,125.31,125.35,125.22,125.24,52613.0,111.0603,111.0958,110.9806,110.9983,52613.0
2020-12-30 14:15:00,125.23,125.26,125.15,125.2,56926.0,110.9894,111.016,110.9185,110.9629,56926.0
2020-12-30 14:20:00,125.2,125.21,125.1,125.12,77472.0,110.9629,110.9717,110.8742,110.892,77472.0
2020-12-30 14:25:00,125.11,125.21,125.07,125.18,60098.0,110.8831,110.9717,110.8476,110.9451,60098.0
2020-12-30 14:30:00,125.17,125.24,125.14,125.22,31476.0,110.9363,110.9983,110.9097,110.9806,31476.0
2020-12-30 14:35:00,125.23,125.23,125.15,125.2,30822.0,110.9894,110.9894,110.9185,110.9629,30822.0
2020-12-30 14:40:00,125.21,125.29,125.19,125.24,38238.0,110.9717,111.0426,110.954,110.9983,38238.0
2020-12-30 14:45:00,125.24,125.47,125.24,125.45,69523.0,110.9983,111.2022,110.9983,111.1844,69523.0
2020-12-30 14:50:00,125.46,125.46,125.25,125.26,50684.0,111.1933,111.1933,111.0072,111.016,50684.0
2020-12-30 14:55:00,125.26,125.33,125.24,125.32,36581.0,111.016,111.0781,110.9983,111.0692,36581.0
2020-12-30 15:00:00,125.3,125.35,125.25,125.31,40561.0,111.0515,111.0958,111.0072,111.0603,40561.0
2020-12-30 15:05:00,125.32,125.37,125.25,125.29,41845.0,111.0692,111.1135,111.0072,111.0426,41845.0
2020-12-30 15:10:00,125.3,125.37,125.24,125.37,53802.0,111.0515,111.1135,110.9983,111.1135,53802.0
2020-12-30 15:15:00,125.38,125.43,125.34,125.35,40817.0,111.1224,111.1667,111.0869,111.0958,40817.0
2020-12-30 15:20:00,125.36,125.44,125.31,125.39,36543.0,111.1047,111.1756,111.0603,111.1313,36543.0
2020-12-30 15:25:00,125.39,125.46,125.33,125.38,73977.0,111.1313,111.1933,111.0781,111.1224,73977.0
2020-12-30 15:30:00,125.4,125.5,125.37,125.48,62190.0,111.1401,111.2287,111.1135,111.211,62190.0
2020-12-30 15:35:00,125.5,125.61,125.47,125.59,51309.0,111.2287,111.3262,111.2022,111.3085,51309.0
2020-12-30 15:40:00,125.59,125.7,125.52,125.53,63099.0,111.3085,111.406,111.2465,111.2553,63099.0
2020-12-30 15:45:00,125.54,125.65,125.51,125.52,70915.0,111.2642,111.3617,111.2376,111.2465,70915.0
2020-12-30 15:50:00,125.52,125.72,125.52,125.71,141311.0,111.2465,111.4237,111.2465,111.4149,141311.0
2020-12-30 15:55:00,125.7,125.73,125.25,125.41,596368.0,111.406,111.4326,111.0072,111.149,596368.0
2020-12-31 09:30:00,125.21,125.4,124.82,124.95,178493.0,110.9717,111.1401,110.6261,110.7413,178493.0
2020-12-31 09:35:00,124.97,125.07,124.86,124.92,73280.0,110.759,110.8476,110.6615,110.7147,73280.0
2020-12-31 09:40:00,124.91,125.25,124.87,125.17,32836.0,110.7058,111.0072,110.6704,110.9363,32836.0
2020-12-31 09:45:00,125.15,125.42,125.1,125.2,81621.0,110.9185,111.1578,110.8742,110.9629,81621.0
2020-12-31 09:50:00,125.18,125.23,124.96,125.0,78819.0,110.9451,110.9894,110.7501,110.7856,78819.0
2020-12-31 09:55:00,125.0,125.2,124.98,125.17,81870.0,110.7856,110.9629,110.7679,110.9363,81870.0
2020-12-31 10:00:00,125.17,125.58,125.07,125.45,128811.0,110.9363,111.2996,110.8476,111.1844,128811.0
2020-12-31 10:05:00,125.44,125.44,125.15,125.21,70906.0,111.1756,111.1756,110.9185,110.9717,70906.0
2020-12-31 10:10:00,125.19,125.35,125.13,125.31,57511.0,110.954,111.0958,110.9008,111.0603,57511.0
2020-12-31 10:15:00,125.31,125.41,125.26,125.29,55674.0,111.0603,111.149,111.016,111.0426,55674.0
2020-12-31 10:20:00,125.28,125.37,125.27,125.31,50236.0,111.0338,111.1135,111.0249,111.0603,50236.0
2020-12-31 10:25:00,125.31,125.46,125.25,125.46,42571.0,111.0603,111.1933,111.0072,111.1933,42571.0
2020-12-31 10:30:00,125.47,125.61,125.44,125.52,58527.0,111.2022,111.3262,111.1756,111.2465,58527.0
2020-12-31 10:35:00,125.51,125.63,125.43,125.48,49275.0,111.2376,111.344,111.1667,111.211,49275.0
2020-12-31 10:40:00,125.46,125.53,125.38,125.46,51237.0,111.1933,111.2553,111.1224,111.1933,51237.0
2020-12-31 10:45:00,125.45,125.68,125.45,125.62,38031.0,111.1844,111.3883,111.1844,111.3351,38031.0
2020-12-31 10:50:00,125.61,125.62,125.49,125.58,61941.0,111.3262,111.3351,111.2199,111.2996,61941.0
2020-12-31 10:55:00,125.59,125.67,125.53,125.64,68407.0,111.3085,111.3794,111.2553,111.3528,68407.0
2020-12-31 11:00:00,125.63,125.85,125.6,125.8,78296.0,111.344,111.5389,111.3174,111.4946,78296.0
2020-12-31 11:05:00,125.77,125.93,125.77,125.79,50354.0,111.468,111.6098,111.468,111.4858,50354.0
2020-12-31 11:10:00,125.78,125.79,125.58,125.62,45718.0,111.4769,111.4858,111.2996,111.3351,45718.0
2020-12-31 11:15:00,125.62,125.71,125.55,125.7,66114.0,111.3351,111.4149,111.2731,111.406,66114.0
2020-12-31 11:20:00,125.7,125.76,125.66,125.72,56785.0,111.406,111.4592,111.3705,111.4237,56785.0
2020-12-31 11:25:00,125.72,125.84,125.72,125.82,66337.0,111.4237,111.5301,111.4237,111.5124,66337.0
2020-12-31 11:30:00,125.8,125.86,125.74,125.85,90248.0,111.4946,111.5478,111.4414,111.5389,90248.0
2020-12-31 11:35:00,125.84,125.98,125.84,125.94,92675.0,111.5301,111.6542,111.5301,111.6187,92675.0
2020-12-31 11:40:00,125.94,126.04,125.92,125.92,85614.0,111.6187,111.7073,111.601,111.601,85614.0
2020-12-31 11:45:00,125.93,126.13,125.93,126.09,97319.0,111.6098,111.7871,111.6098,111.7516,97319.0
2020-12-31 11:50:00,126.09,126.17,125.91,125.92,75926.0,111.7516,111.8226,111.5921,111.601,75926.0
2020-12-31 11:55:00,125.92,126.09,125.91,126.03,55283.0,111.601,111.7516,111.5921,111.6985,55283.0
2020-12-31 12:00:00,126.02,126.07,125.9,125.94,45324.0,111.6896,111.7339,111.5833,111.6187,45324.0
2020-12-31 12:05:00,125.95,126.05,125.94,126.05,33238.0,111.6276,111.7162,111.6187,111.7162,33238.0
2020-12-31 12:10:00,126.05,126.12,125.99,126.11,35618.0,111.7162,111.7782,111.663,111.7694,35618.0
2020-12-31 12:15:00,126.11,126.14,126.04,126.1,30591.0,111.7694,111.796,111.7073,111.7605,30591.0
2020-12-31 12:20:00,126.1,126.12,126.07,126.11,19929.0,111.7605,111.7782,111.7339,111.7694,19929.0
2020-12-31 12:25:00,126.12,126.22,126.11,126.2,49073.0,111.7782,111.8669,111.7694,111.8491,49073.0
2020-12-31 12:30:00,126.19,126.21,126.08,126.11,55258.0,111.8403,111.858,111.7428,111.7694,55258.0
2020-12-31 12:35:00,126.12,126.25,126.08,126.21,49134.0,111.7782,111.8935,111.7428,111.858,49134.0
2020-12-31 12:40:00,126.2,126.27,126.12,126.16,51156.0,111.8491,111.9112,111.7782,111.8137,51156.0
2020-12-31 12:45:00,126.14,126.18,126.05,126.05,35638.0,111.796,111.8314,111.7162,111.7162,35638.0
2020-12-31 12:50:00,126.04,126.04,125.91,125.97,57816.0,111.7073,111.7073,111.5921,111.6453,57816.0
2020-12-31 12:55:00,125.95,125.98,125.87,125.93,43974.0,111.6276,111.6542,111.5567,111.6098,43974.0
2020-12-31 13:00:00,125.93,126.02,125.92,126.02,25403.0,111.6098,111.6896,111.601,111.6896,25403.0
2020-12-31 13:05:00,126.01,126.06,125.97,126.0,62257.0,111.6807,111.7251,111.6453,111.6719,62257.0
2020-12-31 13:10:00,126.0,126.1,125.98,126.09,23681.0,111.6719,111.7605,111.6542,111.7516,23681.0
2020-12-31 13:15:00,126.08,126.09,126.01,126.04,32703.0,111.7428,111.7516,111.6807,111.7073,32703.0
2020-12-31 13:20:00,126.04,126.06,126.0,126.01,28744.0,111.7073,111.7251,111.6719,111.6807,28744.0
2020-12-31 13:25:00,126.01,126.08,125.97,125.99,38202.0,111.6807,111.7428,111.6453,111.663,38202.0
2020-12-31 13:30:00,125.99,126.1,125.98,126.06,43368.0,111.663,111.7605,111.6542,111.7251,43368.0
2020-12-31 13:35:00,126.06,126.06,125.88,125.89,38532.0,111.7251,111.7251,111.5655,111.5744,38532.0
2020-12-31 13:40:00,125.89,125.89,125.77,125.82,44295.0,111.5744,111.5744,111.468,111.5124,44295.0
2020-12-31 13:45:00,125.82,125.93,125.81,125.87,45458.0,111.5124,111.6098,111.5035,111.5567,45458.0
2020-12-31 13:50:00,125.88,125.88,125.8,125.84,33654.0,111.5655,111.5655,111.4946,111.5301,33654.0
2020-12-31 13:55:00,125.83,125.88,125.81,125.85,29153.0,111.5212,111.5655,111.5035,111.5389,29153.0
2020-12-31 14:00:00,125.86,125.95,125.84,125.91,54216.0,111.5478,111.6276,111.5301,111.5921,54216.0
2020-12-31 14:05:00,125.91,125.99,125.89,125.97,81467.0,111.5921,111.663,111.5744,111.6453,81467.0
2020-12-31 14:10:00,125.97,126.26,125.96,126.25,101056.0,111.6453,111.9023,111.6364,111.8935,101056.0
2020-12-31 14:15:00,126.26,126.46,126.23,126.27,78521.0,111.9023,112.0796,111.8757,111.9112,78521.0
2020-12-31 14:20:00,126.27,126.34,126.21,126.28,63143.0,111.9112,111.9732,111.858,111.92,63143.0
2020-12-31 14:25:00,126.28,126.41,126.28,126.31,77635.0,111.92,112.0353,111.92,111.9466,77635.0
2020-12-31 14:30:00,126.32,126.45,126.29,126.39,64672.0,111.9555,112.0707,111.9289,112.0175,64672.0
2020-12-31 14:35:00,126.39,126.45,126.32,126.44,44697.0,112.0175,112.0707,111.9555,112.0618,44697.0
2020-12-31 14:40:00,126.44,126.62,126.39,126.53,89085.0,112.0618,112.2214,112.0175,112.1416,89085.0
2020-12-31 14:45:00,126.52,126.53,126.34,126.39,49306.0,112.1328,112.1416,111.9732,112.0175,49306.0
2020-12-31 14:50:00,126.39,126.42,126.34,126.41,43743.0,112.0175,112.0441,111.9732,112.0353,43743.0
2020-12-31 14:55:00,126.42,126.46,126.34,126.38,53584.0,112.0441,112.0796,111.9732,112.0087,53584.0
2020-12-31 15:00:00,126.37,126.46,126.33,126.35,55836.0,111.9998,112.0796,111.9644,111.9821,55836.0
2020-12-31 15:05:00,126.34,126.52,126.34,126.5,60723.0,111.9732,112.1328,111.9732,112.115,60723.0
2020-12-31 15:10:00,126.49,126.65,126.47,126.6,72586.0,112.1062,112.248,112.0884,112.2037,72586.0
2020-12-31 15:15:00,126.6,126.75,126.6,126.68,66543.0,112.2037,112.3366,112.2037,112.2746,66543.0
2020-12-31 15:20:00,126.68,126.71,126.6,126.68,60216.0,112.2746,112.3011,112.2037,112.2746,60216.0
2020-12-31 15:25:00,126.69,126.75,126.63,126.64,51807.0,112.2834,112.3366,112.2302,112.2391,51807.0
2020-12-31 15:30:00,126.65,126.83,126.64,126.77,77961.0,112.248,112.4075,112.2391,112.3543,77961.0
2020-12-31 15:35:00,126.78,126.9,126.75,126.78,105350.0,112.3632,112.4695,112.3366,112.3632,105350.0
2020-12-31 15:40:00,126.77,126.78,126.6,126.73,100555.0,112.3543,112.3632,112.2037,112.3189,100555.0
2020-12-31 15:45:00,126.73,126.95,126.7,126.81,137915.0,112.3189,112.5139,112.2923,112.3898,137915.0
2020-12-31 15:50:00,126.84,127.19,126.81,127.07,247627.0,112.4164,112.7266,112.3898,112.6202,247627.0
2020-12-31 15:55:00,127.06,127.33,126.97,126.97,688105.0,112.6113,112.8506,112.5316,112.5316,688105.0
2021-01-04 09:30:00,127.5,127.86,127.25,127.66,494097.0,113.0013,113.3204,112.7797,113.1431,494097.0
2021-01-04 09:35:00,127.58,127.69,127.28,127.61,203354.0,113.0722,113.1697,112.8063,113.0988,203354.0
2021-01-04 09:40:00,127.59,127.62,127.3,127.56,298263.0,113.0811,113.1077,112.8241,113.0545,298263.0
2021-01-04 09:45:00,127.58,127.73,127.4,127.56,167972.0,113.0722,113.2052,112.9127,113.0545,167972.0
2021-01-04 09:50:00,127.56,127.58,127.07,127.32,259757.0,113.0545,113.0722,112.6202,112.8418,259757.0
2021-01-04 09:55:00,127.31,127.41,127.17,127.28,139663.0,112.8329,112.9215,112.7088,112.8063,139663.0
2021-01-04 10:00:00,127.29,127.37,127.04,127.17,164929.0,112.8152,112.8861,112.5936,112.7088,164929.0
2021-01-04 10:05:00,127.18,127.22,126.78,126.88,297249.0,112.7177,112.7532,112.3632,112.4518,297249.0
2021-01-04 10:10:00,126.87,126.9,126.48,126.56,195620.0,112.443,112.4695,112.0973,112.1682,195620.0
2021-01-04 10:15:00,126.55,126.65,126.37,126.41,116346.0,112.1593,112.248,111.9998,112.0353,116346.0
2021-01-04 10:20:00,126.39,126.47,126.18,126.29,131466.0,112.0175,112.0884,111.8314,111.9289,131466.0
2021-01-04 10:25:00,126.3,126.6,126.23,126.58,140244.0,111.9378,112.2037,111.8757,112.1859,140244.0
2021-01-04 10:30:00,126.57,126.58,126.3,126.32,106836.0,112.1771,112.1859,111.9378,111.9555,106836.0
2021-01-04 10:35:00,126.31,126.31,126.03,126.04,149688.0,111.9466,111.9466,111.6985,111.7073,149688.0
2021-01-04 10:40:00,126.05,126.3,125.94,126.2,104356.0,111.7162,111.9378,111.6187,111.8491,104356.0
2021-01-04 10:45:00,126.18,126.26,125.98,126.2,112569.0,111.8314,111.9023,111.6542,111.8491,112569.0
2021-01-04 10:50:00,126.21,126.28,125.69,125.88,206481.0,111.858,111.92,111.3971,111.5655,206481.0
2021-01-04 10:55:00,125.87,126.12,125.72,126.1,212296.0,111.5567,111.7782,111.4237,111.7605,212296.0
2021-01-04 11:00:00,126.11,126.21,125.64,125.79,180068.0,111.7694,111.858,111.3528,111.4858,180068.0
2021-01-04 11:05:00,125.82,125.87,125.34,125.35,160519.0,111.5124,111.5567,111.0869,111.0958,160519.0
2021-01-04 11:10:00,125.34,125.91,125.27,125.89,183117.0,111.0869,111.5921,111.0249,111.5744,183117.0
2021-01-04 11:15:00,125.87,126.0,125.75,125.98,102942.0,111.5567,111.6719,111.4503,111.6542,102942.0
2021-01-04 11:20:00,125.95,126.13,125.84,125.85,121780.0,111.6276,111.7871,111.5301,111.5389,121780.0
2021-01-04 11:25:00,125.86,126.0,125.71,125.78,83073.0,111.5478,111.6719,111.4149,111.4769,83073.0
2021-01-04 11:30:00,125.78,125.81,125.5,125.73,104141.0,111.4769,111.5035,111.2287,111.4326,104141.0
2021-01-04 11:35:00,125.74,125.78,125.46,125.74,109202.0,111.4414,111.4769,111.1933,111.4414,109202.0
2021-01-04 11:40:00,125.73,125.88,125.63,125.75,152716.0,111.4326,111.5655,111.344,111.4503,152716.0
2021-01-04 11:45:00,125.76,125.86,125.61,125.86,88109.0,111.4592,111.5478,111.3262,111.5478,88109.0
2021-01-04 11:50:00,125.86,125.88,125.51,125.56,108886.0,111.5478,111.5655,111.2376,111.2819,108886.0
2021-01-04 11:55:00,125.54,125.66,125.48,125.64,107088.0,111.2642,111.3705,111.211,111.3528,107088.0
2021-01-04 12:00:00,125.63,125.74,125.49,125.58,109277.0,111.344,111.4414,111.2199,111.2996,109277.0
2021-01-04 12:05:00,125.6,125.65,125.46,125.57,116506.0,111.3174,111.3617,111.1933,111.2908,116506.0
2021-01-04 12:10:00,125.59,125.65,125.27,125.28,171440.0,111.3085,111.3617,111.0249,111.0338,171440.0
2021-01-04 12:15:00,125.27,125.42,125.12,125.39,138422.0,111.0249,111.1578,110.892,111.1313,138422.0
2021-01-04 12:20:00,125.39,125.46,125.24,125.4,104391.0,111.1313,111.1933,110.9983,111.1401,104391.0
2021-01-04 12:25:00,125.4,125.46,125.18,125.22,101973.0,111.1401,111.1933,110.9451,110.9806,101973.0
2021-01-04 12:30:00,125.21,125.23,125.04,125.19,148294.0,110.9717,110.9894,110.8211,110.954,148294.0
2021-01-04 12:35:00,125.18,125.26,124.93,125.02,119638.0,110.9451,111.016,110.7236,110.8033,119638.0
2021-01-04 12:40:00,125.02,125.02,124.8,124.91,101164.0,110.8033,110.8033,110.6083,110.7058,101164.0
2021-01-04 12:45:00,124.91,125.03,124.84,124.93,55691.0,110.7058,110.8122,110.6438,110.7236,55691.0
2021-01-04 12:50:00,124.94,125.1,124.78,125.09,78618.0,110.7324,110.8742,110.5906,110.8654,78618.0
2021-01-04 12:55:00,125.08,125.15,124.94,125.09,81291.0,110.8565,110.9185,110.7324,110.8654,81291.0
2021-01-04 13:00:00,125.08,125.18,124.95,125.03,107122.0,110.8565,110.9451,110.7413,110.8122,107122.0
2021-01-04 13:05:00,125.04,125.3,124.95,125.22,83428.0,110.8211,111.0515,110.7413,110.9806,83428.0
2021-01-04 13:10:00,125.23,125.41,125.2,125.4,59729.0,110.9894,111.149,110.9629,111.1401,59729.0
2021-01-04 13:15:00,125.43,125.72,125.4,125.66,72285.0,111.1667,111.4237,111.1401,111.3705,72285.0
2021-01-04 13:20:00,125.66,125.95,125.63,125.87,111910.0,111.3705,111.6276,111.344,111.5567,111910.0
2021-01-04 13:25:00,125.86,125.95,125.79,125.89,97736.0,111.5478,111.6276,111.4858,111.5744,97736.0
2021-01-04 13:30:00,125.9,125.9,125.65,125.71,72401.0,111.5833,111.5833,111.3617,111.4149,72401.0
2021-01-04 13:35:00,125.72,125.92,125.72,125.87,68395.0,111.4237,111.601,111.4237,111.5567,68395.0
2021-01-04 13:40:00,125.87,126.04,125.68,125.77,58597.0,111.5567,111.7073,111.3883,111.468,58597.0
2021-01-04 13:45:00,125.79,125.91,125.71,125.87,118457.0,111.4858,111.5921,111.4149,111.5567,118457.0
2021-01-04 13:50:00,125.89,126.17,125.87,126.14,75197.0,111.5744,111.8226,111.5567,111.796,75197.0
2021-01-04 13:55:00,126.15,126.18,126.02,126.11,98405.0,111.8048,111.8314,111.6896,111.7694,98405.0
2021-01-04 14:00:00,126.12,126.12,125.84,126.03,113893.0,111.7782,111.7782,111.5301,111.6985,113893.0
2021-01-04 14:05:00,126.05,126.06,125.6,125.63,79328.0,111.7162,111.7251,111.3174,111.344,79328.0
2021-01-04 14:10:00,125.65,125.81,125.53,125.76,90818.0,111.3617,111.5035,111.2553,111.4592,90818.0
2021-01-04 14:15:00,125.75,125.78,125.6,125.7,81524.0,111.4503,111.4769,111.3174,111.406,81524.0
2021-01-04 14:20:00,125.69,125.91,125.68,125.88,60395.0,111.3971,111.5921,111.3883,111.5655,60395.0
2021-01-04 14:25:00,125.89,125.89,125.7,125.82,73801.0,111.5744,111.5744,111.406,111.5124,73801.0
2021-01-04 14:30:00,125.81,125.81,125.41,125.41,83321.0,111.5035,111.5035,111.149,111.149,83321.0
2021-01-04 14:35:00,125.41,125.58,125.35,125.5,63595.0,111.149,111.2996,111.0958,111.2287,63595.0
2021-01-04 14:40:00,125.5,125.61,125.44,125.5,70534.0,111.2287,111.3262,111.1756,111.2287,70534.0
2021-01-04 14:45:00,125.5,125.65,125.45,125.45,73584.0,111.2287,111.3617,111.1844,111.1844,73584.0
2021-01-04 14:50:00,125.44,125.6,125.37,125.6,60780.0,111.1756,111.3174,111.1135,111.3174,60780.0
2021-01-04 14:55:00,125.6,125.93,125.58,125.81,109786.0,111.3174,111.6098,111.2996,111.5035,109786.0
2021-01-04 15:00:00,125.8,125.82,125.33,125.42,186637.0,111.4946,111.5124,111.0781,111.1578,186637.0
2021-01-04 15:05:00,125.42,125.72,125.4,125.62,90675.0,111.1578,111.4237,111.1401,111.3351,90675.0
2021-01-04 15:10:00,125.63,125.86,125.63,125.74,115140.0,111.344,111.5478,111.344,111.4414,115140.0
2021-01-04 15:15:00,125.75,125.77,125.53,125.7,55781.0,111.4503,111.468,111.2553,111.406,55781.0
2021-01-04 15:20:00,125.71,125.94,125.7,125.87,99875.0,111.4149,111.6187,111.406,111.5567,99875.0
2021-01-04 15:25:00,125.88,126.03,125.82,125.9,81586.0,111.5655,111.6985,111.5124,111.5833,81586.0
2021-01-04 15:30:00,125.89,126.27,125.77,126.12,116650.0,111.5744,111.9112,111.468,111.7782,116650.0
2021-01-04 15:35:00,126.16,126.3,126.09,126.25,113557.0,111.8137,111.9378,111.7516,111.8935,113557.0
2021-01-04 15:40:00,126.25,126.34,126.14,126.22,158703.0,111.8935,111.9732,111.796,111.8669,158703.0
2021-01-04 15:45:00,126.21,126.45,126.16,126.39,164343.0,111.858,112.0707,111.8137,112.0175,164343.0
2021-01-04 15:50:00,126.39,126.43,126.05,126.07,285397.0,112.0175,112.053,111.7162,111.7339,285397.0
2021-01-04 15:55:00,126.08,126.1,125.69,125.98,792470.0,111.7428,111.7605,111.3971,111.6542,792470.0
2021-01-05 09:30:00,124.99,125.39,124.51,125.18,451536.0,111.5702,111.9273,111.1417,111.7398,451536.0
2021-01-05 09:35:00,125.18,125.8,125.18,125.55,179532.0,111.7398,112.2932,111.7398,112.0701,179532.0
2021-01-05 09:40:00,125.53,125.88,125.48,125.76,119363.0,112.0522,112.3646,112.0076,112.2575,119363.0
2021-01-05 09:45:00,125.75,125.8,125.46,125.71,128016.0,112.2486,112.2932,111.9897,112.2129,128016.0
2021-01-05 09:50:00,125.73,125.9,125.2,125.29,154132.0,112.2308,112.3825,111.7577,111.838,154132.0
2021-01-05 09:55:00,125.27,125.4,125.17,125.25,86668.0,111.8201,111.9362,111.7309,111.8023,86668.0
2021-01-05 10:00:00,125.42,125.79,125.24,125.33,101182.0,111.954,112.2843,111.7934,111.8737,101182.0
2021-01-05 10:05:00,125.35,125.35,124.76,124.79,135861.0,111.8916,111.8916,111.3649,111.3917,135861.0
2021-01-05 10:10:00,124.79,125.07,124.74,124.91,84087.0,111.3917,111.6416,111.347,111.4988,84087.0
2021-01-05 10:15:00,124.91,124.93,124.51,124.59,68623.0,111.4988,111.5166,111.1417,111.2131,68623.0
2021-01-05 10:20:00,124.58,124.93,124.55,124.9,84943.0,111.2042,111.5166,111.1774,111.4899,84943.0
2021-01-05 10:25:00,124.9,124.93,124.65,124.72,75549.0,111.4899,111.5166,111.2667,111.3292,75549.0
2021-01-05 10:30:00,124.73,124.77,124.52,124.67,70546.0,111.3381,111.3738,111.1507,111.2846,70546.0
2021-01-05 10:35:00,124.66,124.79,124.36,124.42,135032.0,111.2756,111.3917,111.0078,111.0614,135032.0
2021-01-05 10:40:00,124.43,124.53,124.1,124.15,92323.0,111.0703,111.1596,110.7758,110.8204,92323.0
2021-01-05 10:45:00,124.17,124.38,124.05,124.36,126770.0,110.8382,111.0257,110.7311,111.0078,126770.0
2021-01-05 10:50:00,124.38,124.56,124.29,124.42,136955.0,111.0257,111.1864,110.9454,111.0614,136955.0
2021-01-05 10:55:00,124.4,124.58,124.15,124.18,154042.0,111.0435,111.2042,110.8204,110.8472,154042.0
2021-01-05 11:00:00,124.18,124.31,124.09,124.22,88740.0,110.8472,110.9632,110.7668,110.8829,88740.0
2021-01-05 11:05:00,124.21,124.24,123.91,124.21,175245.0,110.8739,110.9007,110.6062,110.8739,175245.0
2021-01-05 11:10:00,124.23,124.28,123.92,123.96,90587.0,110.8918,110.9364,110.6151,110.6508,90587.0
2021-01-05 11:15:00,123.91,124.12,123.77,124.09,91740.0,110.6062,110.7936,110.4812,110.7668,91740.0
2021-01-05 11:20:00,124.07,124.3,124.07,124.27,76972.0,110.749,110.9543,110.749,110.9275,76972.0
2021-01-05 11:25:00,124.28,124.54,124.28,124.44,99372.0,110.9364,111.1685,110.9364,111.0793,99372.0
2021-01-05 11:30:00,124.45,124.71,124.36,124.7,84874.0,111.0882,111.3203,111.0078,111.3113,84874.0
2021-01-05 11:35:00,124.71,124.85,124.64,124.81,92710.0,111.3203,111.4452,111.2578,111.4095,92710.0
2021-01-05 11:40:00,124.82,125.0,124.74,124.96,56875.0,111.4185,111.5791,111.347,111.5434,56875.0
2021-01-05 11:45:00,124.95,124.99,124.82,124.89,65928.0,111.5345,111.5702,111.4185,111.4809,65928.0
2021-01-05 11:50:00,124.9,125.09,124.9,125.04,178638.0,111.4899,111.6595,111.4899,111.6148,178638.0
2021-01-05 11:55:00,125.07,125.2,125.01,125.16,123958.0,111.6416,111.7577,111.5881,111.722,123958.0
2021-01-05 12:00:00,125.17,125.54,125.17,125.51,120603.0,111.7309,112.0612,111.7309,112.0344,120603.0
2021-01-05 12:05:00,125.51,125.75,125.51,125.7,169355.0,112.0344,112.2486,112.0344,112.204,169355.0
2021-01-05 12:10:00,125.69,125.7,125.46,125.54,101759.0,112.195,112.204,111.9897,112.0612,101759.0
2021-01-05 12:15:00,125.55,125.74,125.54,125.7,90840.0,112.0701,112.2397,112.0612,112.204,90840.0
2021-01-05 12:20:00,125.72,125.78,125.49,125.53,65357.0,112.2218,112.2754,112.0165,112.0522,65357.0
2021-01-05 12:25:00,125.55,125.75,125.55,125.7,65605.0,112.0701,112.2486,112.0701,112.204,65605.0
2021-01-05 12:30:00,125.71,125.85,125.67,125.76,80846.0,112.2129,112.3379,112.1772,112.2575,80846.0
2021-01-05 12:35:00,125.77,126.14,125.77,126.07,113768.0,112.2665,112.5967,112.2665,112.5342,113768.0
2021-01-05 12:40:00,126.08,126.18,126.01,126.06,143380.0,112.5432,112.6324,112.4807,112.5253,143380.0
2021-01-05 12:45:00,126.07,126.19,126.04,126.09,183236.0,112.5342,112.6414,112.5075,112.5521,183236.0
2021-01-05 12:50:00,126.09,126.14,125.96,126.0,47686.0,112.5521,112.5967,112.4361,112.4718,47686.0
2021-01-05 12:55:00,126.0,126.24,126.0,126.18,97512.0,112.4718,112.686,112.4718,112.6324,97512.0
2021-01-05 13:00:00,126.18,126.24,126.08,126.23,135958.0,112.6324,112.686,112.5432,112.6771,135958.0
2021-01-05 13:05:00,126.21,126.23,126.0,126.09,82440.0,112.6592,112.6771,112.4718,112.5521,82440.0
2021-01-05 13:10:00,126.09,126.2,126.01,126.02,61126.0,112.5521,112.6503,112.4807,112.4896,61126.0
2021-01-05 13:15:00,126.01,126.02,125.81,125.92,94858.0,112.4807,112.4896,112.3022,112.4004,94858.0
2021-01-05 13:20:00,125.91,125.91,125.79,125.86,51085.0,112.3914,112.3914,112.2843,112.3468,51085.0
2021-01-05 13:25:00,125.85,125.87,125.73,125.79,54199.0,112.3379,112.3557,112.2308,112.2843,54199.0
2021-01-05 13:30:00,125.78,125.79,125.55,125.59,60866.0,112.2754,112.2843,112.0701,112.1058,60866.0
2021-01-05 13:35:00,125.6,125.65,125.55,125.64,46838.0,112.1147,112.1593,112.0701,112.1504,46838.0
2021-01-05 13:40:00,125.65,125.83,125.62,125.82,67432.0,112.1593,112.32,112.1326,112.3111,67432.0
2021-01-05 13:45:00,125.84,125.93,125.78,125.88,86840.0,112.3289,112.4093,112.2754,112.3646,86840.0
2021-01-05 13:50:00,125.86,125.87,125.68,125.68,44618.0,112.3468,112.3557,112.1861,112.1861,44618.0
2021-01-05 13:55:00,125.69,125.85,125.66,125.81,59143.0,112.195,112.3379,112.1683,112.3022,59143.0
2021-01-05 14:00:00,125.83,126.14,125.82,126.09,154534.0,112.32,112.5967,112.3111,112.5521,154534.0
2021-01-05 14:05:00,126.09,126.22,125.99,126.14,142446.0,112.5521,112.6681,112.4628,112.5967,142446.0
2021-01-05 14:10:00,126.13,126.15,125.98,126.01,65432.0,112.5878,112.6057,112.4539,112.4807,65432.0
2021-01-05 14:15:00,126.01,126.18,126.0,126.09,79455.0,112.4807,112.6324,112.4718,112.5521,79455.0
2021-01-05 14:20:00,126.09,126.11,125.98,126.11,69866.0,112.5521,112.57,112.4539,112.57,69866.0
2021-01-05 14:25:00,126.11,126.22,126.08,126.21,90706.0,112.57,112.6681,112.5432,112.6592,90706.0
2021-01-05 14:30:00,126.22,126.3,126.11,126.17,115170.0,112.6681,112.7396,112.57,112.6235,115170.0
2021-01-05 14:35:00,126.18,126.19,125.95,125.97,52713.0,112.6324,112.6414,112.4271,112.445,52713.0
2021-01-05 14:40:00,125.99,126.07,125.96,126.01,69887.0,112.4628,112.5342,112.4361,112.4807,69887.0
2021-01-05 14:45:00,126.02,126.07,125.98,126.05,41643.0,112.4896,112.5342,112.4539,112.5164,41643.0
2021-01-05 14:50:00,126.04,126.06,125.84,125.89,58355.0,112.5075,112.5253,112.3289,112.3736,58355.0
2021-01-05 14:55:00,125.89,125.89,125.6,125.62,75570.0,112.3736,112.3736,112.1147,112.1326,75570.0
2021-01-05 15:00:00,125.63,125.9,125.6,125.87,81328.0,112.1415,112.3825,112.1147,112.3557,81328.0
2021-01-05 15:05:00,125.88,125.98,125.84,125.9,60048.0,112.3646,112.4539,112.3289,112.3825,60048.0
2021-01-05 15:10:00,125.89,126.08,125.77,125.92,83637.0,112.3736,112.5432,112.2665,112.4004,83637.0
2021-01-05 15:15:00,125.94,126.01,125.72,125.77,62909.0,112.4182,112.4807,112.2218,112.2665,62909.0
2021-01-05 15:20:00,125.77,125.79,125.59,125.71,78185.0,112.2665,112.2843,112.1058,112.2129,78185.0
2021-01-05 15:25:00,125.72,125.78,125.67,125.68,56791.0,112.2218,112.2754,112.1772,112.1861,56791.0
2021-01-05 15:30:00,125.67,125.77,125.56,125.77,91091.0,112.1772,112.2665,112.079,112.2665,91091.0
2021-01-05 15:35:00,125.75,125.85,125.73,125.74,72111.0,112.2486,112.3379,112.2308,112.2397,72111.0
2021-01-05 15:40:00,125.76,126.02,125.73,126.02,85641.0,112.2575,112.4896,112.2308,112.4896,85641.0
2021-01-05 15:45:00,126.0,126.23,125.89,126.11,191482.0,112.4718,112.6771,112.3736,112.57,191482.0
2021-01-05 15:50:00,126.1,126.19,125.92,126.0,171458.0,112.561,112.6414,112.4004,112.4718,171458.0
2021-01-05 15:55:00,126.01,126.1,125.57,125.69,618732.0,112.4807,112.561,112.0879,112.195,618732.0
2021-01-06 09:30:00,129.88,130.0,127.88,128.95,973366.0,115.9352,116.0423,114.1499,115.105,973366.0
2021-01-06 09:35:00,128.93,130.18,128.91,129.85,444701.0,115.0872,116.203,115.0693,115.9084,444701.0
2021-01-06 09:40:00,129.86,130.19,129.35,130.19,300656.0,115.9173,116.2119,115.4621,116.2119,300656.0
2021-01-06 09:45:00,130.19,130.31,129.82,129.82,349064.0,116.2119,116.319,115.8816,115.8816,349064.0
2021-01-06 09:50:00,129.84,130.21,129.56,130.19,255900.0,115.8995,116.2297,115.6495,116.2119,255900.0
2021-01-06 09:55:00,130.19,130.67,130.18,130.58,329866.0,116.2119,116.6404,116.203,116.56,329866.0
2021-01-06 10:00:00,130.58,130.67,130.27,130.63,308859.0,116.56,116.6404,116.2833,116.6047,308859.0
2021-01-06 10:05:00,130.63,130.73,130.28,130.5,379206.0,116.6047,116.6939,116.2922,116.4886,379206.0
2021-01-06 10:10:00,130.51,130.92,130.28,130.88,474423.0,116.4975,116.8635,116.2922,116.8278,474423.0
2021-01-06 10:15:00,130.87,131.08,130.73,130.95,582567.0,116.8189,117.0063,116.6939,116.8903,582567.0
2021-01-06 10:20:00,130.96,131.02,130.62,130.75,286018.0,116.8992,116.9528,116.5957,116.7118,286018.0
2021-01-06 10:25:00,130.76,130.87,130.54,130.85,230912.0,116.7207,116.8189,116.5243,116.801,230912.0
2021-01-06 10:30:00,130.85,131.38,130.82,131.38,269143.0,116.801,117.2741,116.7743,117.2741,269143.0
2021-01-06 10:35:00,131.38,131.5,131.08,131.36,379389.0,117.2741,117.3812,117.0063,117.2563,379389.0
2021-01-06 10:40:00,131.36,131.6,131.27,131.58,203864.0,117.2563,117.4705,117.1759,117.4527,203864.0
2021-01-06 10:45:00,131.58,131.61,130.87,131.23,273008.0,117.4527,117.4794,116.8189,117.1402,273008.0
2021-01-06 10:50:00,131.22,131.7,131.22,131.49,201257.0,117.1313,117.5598,117.1313,117.3723,201257.0
2021-01-06 10:55:00,131.49,131.53,131.1,131.24,235449.0,117.3723,117.408,117.0242,117.1492,235449.0
2021-01-06 11:00:00,131.25,131.8,131.19,131.78,261828.0,117.1581,117.649,117.1045,117.6312,261828.0
2021-01-06 11:05:00,131.77,131.8,131.55,131.64,124874.0,117.6223,117.649,117.4259,117.5062,124874.0
2021-01-06 11:10:00,131.65,131.75,131.4,131.57,147427.0,117.5151,117.6044,117.292,117.4437,147427.0
2021-01-06 11:15:00,131.59,131.91,131.59,131.68,154525.0,117.4616,117.7472,117.4616,117.5419,154525.0
2021-01-06 11:20:00,131.68,131.71,131.36,131.49,173990.0,117.5419,117.5687,117.2563,117.3723,173990.0
2021-01-06 11:25:00,131.5,131.82,131.4,131.62,198635.0,117.3812,117.6669,117.292,117.4884,198635.0
2021-01-06 11:30:00,131.63,131.73,131.41,131.59,118099.0,117.4973,117.5865,117.3009,117.4616,118099.0
2021-01-06 11:35:00,131.59,131.61,131.31,131.37,156734.0,117.4616,117.4794,117.2116,117.2652,156734.0
2021-01-06 11:40:00,131.37,131.48,131.21,131.36,134720.0,117.2652,117.3634,117.1224,117.2563,134720.0
2021-01-06 11:45:00,131.37,131.48,131.22,131.47,114843.0,117.2652,117.3634,117.1313,117.3545,114843.0
2021-01-06 11:50:00,131.47,131.67,131.44,131.57,94706.0,117.3545,117.533,117.3277,117.4437,94706.0
2021-01-06 11:55:00,131.56,131.68,131.31,131.32,85609.0,117.4348,117.5419,117.2116,117.2206,85609.0
2021-01-06 12:00:00,131.33,131.47,131.2,131.28,103107.0,117.2295,117.3545,117.1135,117.1849,103107.0
2021-01-06 12:05:00,131.26,131.46,131.18,131.4,147068.0,117.167,117.3455,117.0956,117.292,147068.0
2021-01-06 12:10:00,131.39,131.7,131.38,131.65,192203.0,117.2831,117.5598,117.2741,117.5151,192203.0
2021-01-06 12:15:00,131.66,131.86,131.64,131.78,118022.0,117.5241,117.7026,117.5062,117.6312,118022.0
2021-01-06 12:20:00,131.78,131.89,131.71,131.75,139408.0,117.6312,117.7294,117.5687,117.6044,139408.0
2021-01-06 12:25:00,131.75,131.97,131.7,131.93,172538.0,117.6044,117.8008,117.5598,117.7651,172538.0
2021-01-06 12:30:00,131.94,132.1,131.91,131.97,171457.0,117.774,117.9168,117.7472,117.8008,171457.0
2021-01-06 12:35:00,131.96,132.32,131.95,132.29,103252.0,117.7919,118.1132,117.7829,118.0864,103252.0
2021-01-06 12:40:00,132.3,132.31,132.18,132.27,104333.0,118.0954,118.1043,117.9882,118.0686,104333.0
2021-01-06 12:45:00,132.27,132.35,131.95,132.14,223185.0,118.0686,118.14,117.7829,117.9525,223185.0
2021-01-06 12:50:00,132.14,132.51,132.13,132.5,134848.0,117.9525,118.2828,117.9436,118.2739,134848.0
2021-01-06 12:55:00,132.5,132.65,132.45,132.62,107251.0,118.2739,118.4078,118.2292,118.381,107251.0
2021-01-06 13:00:00,132.62,132.66,132.32,132.46,115970.0,118.381,118.4167,118.1132,118.2382,115970.0
2021-01-06 13:05:00,132.44,132.46,132.29,132.38,87543.0,118.2203,118.2382,118.0864,118.1668,87543.0
2021-01-06 13:10:00,132.4,132.43,132.21,132.36,107530.0,118.1846,118.2114,118.015,118.1489,107530.0
2021-01-06 13:15:00,132.35,132.56,132.35,132.56,109697.0,118.14,118.3274,118.14,118.3274,109697.0
2021-01-06 13:20:00,132.54,132.72,132.45,132.69,155849.0,118.3096,118.4703,118.2292,118.4435,155849.0
2021-01-06 13:25:00,132.69,132.77,132.55,132.59,257597.0,118.4435,118.5149,118.3185,118.3542,257597.0
2021-01-06 13:30:00,132.59,132.74,132.55,132.69,80370.0,118.3542,118.4881,118.3185,118.4435,80370.0
2021-01-06 13:35:00,132.69,132.73,132.31,132.34,99282.0,118.4435,118.4792,118.1043,118.1311,99282.0
2021-01-06 13:40:00,132.36,132.57,132.29,132.41,172553.0,118.1489,118.3364,118.0864,118.1935,172553.0
2021-01-06 13:45:00,132.41,132.57,132.28,132.55,89660.0,118.1935,118.3364,118.0775,118.3185,89660.0
2021-01-06 13:50:00,132.56,132.68,132.5,132.56,93386.0,118.3274,118.4346,118.2739,118.3274,93386.0
2021-01-06 13:55:00,132.58,132.64,132.43,132.53,76794.0,118.3453,118.3988,118.2114,118.3007,76794.0
2021-01-06 14:00:00,132.54,132.66,132.44,132.52,88969.0,118.3096,118.4167,118.2203,118.2917,88969.0
2021-01-06 14:05:00,132.51,132.61,132.45,132.48,123683.0,118.2828,118.3721,118.2292,118.256,123683.0
2021-01-06 14:10:00,132.49,132.56,132.4,132.4,105328.0,118.265,118.3274,118.1846,118.1846,105328.0
2021-01-06 14:15:00,132.39,132.46,131.91,132.19,211429.0,118.1757,118.2382,117.7472,117.9972,211429.0
2021-01-06 14:20:00,132.19,132.35,131.8,131.84,279573.0,117.9972,118.14,117.649,117.6847,279573.0
2021-01-06 14:25:00,131.86,131.92,131.53,131.78,261594.0,117.7026,117.7561,117.408,117.6312,261594.0
2021-01-06 14:30:00,131.75,132.02,131.74,131.88,175445.0,117.6044,117.8454,117.5955,117.7204,175445.0
2021-01-06 14:35:00,131.88,131.96,131.49,131.5,193651.0,117.7204,117.7919,117.3723,117.3812,193651.0
2021-01-06 14:40:00,131.5,131.75,131.36,131.61,161926.0,117.3812,117.6044,117.2563,117.4794,161926.0
2021-01-06 14:45:00,131.61,131.69,131.21,131.32,229040.0,117.4794,117.5508,117.1224,117.2206,229040.0
2021-01-06 14:50:00,131.32,131.45,131.09,131.14,301230.0,117.2206,117.3366,117.0153,117.0599,301230.0
2021-01-06 14:55:00,131.12,131.7,131.07,131.66,186486.0,117.042,117.5598,116.9974,117.5241,186486.0
2021-01-06 15:00:00,131.64,131.64,131.21,131.3,149592.0,117.5062,117.5062,117.1224,117.2027,149592.0
2021-01-06 15:05:00,131.32,131.62,131.25,131.43,114119.0,117.2206,117.4884,117.1581,117.3188,114119.0
2021-01-06 15:10:00,131.44,132.04,131.42,131.89,156832.0,117.3277,117.8633,117.3098,117.7294,156832.0
2021-01-06 15:15:00,131.88,132.0,131.71,131.84,110204.0,117.7204,117.8276,117.5687,117.6847,110204.0
2021-01-06 15:20:00,131.84,132.05,131.36,131.4,139714.0,117.6847,117.8722,117.2563,117.292,139714.0
2021-01-06 15:25:00,131.38,132.04,131.29,131.89,158774.0,117.2741,117.8633,117.1938,117.7294,158774.0
2021-01-06 15:30:00,131.88,132.1,131.64,131.74,249350.0,117.7204,117.9168,117.5062,117.5955,249350.0
2021-01-06 15:35:00,131.73,131.78,131.39,131.45,195065.0,117.5865,117.6312,117.2831,117.3366,195065.0
2021-01-06 15:40:00,131.42,131.63,131.29,131.38,147085.0,117.3098,117.4973,117.1938,117.2741,147085.0
2021-01-06 15:45:00,131.37,131.53,131.05,131.47,327605.0,117.2652,117.408,116.9796,117.3545,327605.0
2021-01-06 15:50:00,131.45,131.52,131.09,131.44,365589.0,117.3366,117.3991,117.0153,117.3277,365589.0
2021-01-06 15:55:00,131.43,131.71,131.21,131.61,726720.0,117.3188,117.5687,117.1224,117.4794,726720.0
2021-01-07 09:30:00,135.69,136.29,134.92,136.08,1164827.0,121.1214,121.657,120.434,121.4695,1164827.0
2021-01-07 09:35:00,136.08,136.4,135.86,136.39,429998.0,121.4695,121.7551,121.2731,121.7462,429998.0
2021-01-07 09:40:00,136.38,136.77,136.1,136.24,617641.0,121.7373,122.0854,121.4874,121.6123,617641.0
2021-01-07 09:45:00,136.21,136.91,136.11,136.78,273224.0,121.5855,122.2104,121.4963,122.0943,273224.0
2021-01-07 09:50:00,136.76,136.84,136.3,136.75,379916.0,122.0765,122.1479,121.6659,122.0676,379916.0
2021-01-07 09:55:00,136.75,137.66,136.72,137.42,481678.0,122.0676,122.8799,122.0408,122.6656,481678.0
2021-01-07 10:00:00,137.45,137.91,137.28,137.85,497628.0,122.6924,123.103,122.5407,123.0495,497628.0
2021-01-07 10:05:00,137.84,137.95,137.52,137.62,367674.0,123.0405,123.1387,122.7549,122.8442,367674.0
2021-01-07 10:10:00,137.65,137.78,137.05,137.08,456839.0,122.8709,122.987,122.3354,122.3621,456839.0
2021-01-07 10:15:00,137.09,137.4,137.09,137.25,331757.0,122.3711,122.6478,122.3711,122.5139,331757.0
2021-01-07 10:20:00,137.26,137.68,137.05,137.63,375775.0,122.5228,122.8977,122.3354,122.8531,375775.0
2021-01-07 10:25:00,137.67,138.19,137.58,138.08,416984.0,122.8888,123.353,122.8085,123.2548,416984.0
2021-01-07 10:30:00,138.05,138.06,137.57,137.88,231692.0,123.228,123.2369,122.7995,123.0762,231692.0
2021-01-07 10:35:00,137.89,138.0,137.7,137.72,185783.0,123.0852,123.1834,122.9156,122.9334,185783.0
2021-01-07 10:40:00,137.7,137.76,137.43,137.74,200515.0,122.9156,122.9691,122.6746,122.9513,200515.0
2021-01-07 10:45:00,137.75,137.87,137.42,137.46,209071.0,122.9602,123.0673,122.6656,122.7013,209071.0
2021-01-07 10:50:00,137.45,137.66,137.38,137.66,125285.0,122.6924,122.8799,122.6299,122.8799,125285.0
2021-01-07 10:55:00,137.65,137.79,137.54,137.65,109593.0,122.8709,122.9959,122.7727,122.8709,109593.0
2021-01-07 11:00:00,137.66,137.87,137.61,137.68,155215.0,122.8799,123.0673,122.8352,122.8977,155215.0
2021-01-07 11:05:00,137.69,137.83,137.43,137.76,147190.0,122.9066,123.0316,122.6746,122.9691,147190.0
2021-01-07 11:10:00,137.75,137.75,137.39,137.41,156732.0,122.9602,122.9602,122.6389,122.6567,156732.0
2021-01-07 11:15:00,137.41,137.41,136.87,136.91,144401.0,122.6567,122.6567,122.1747,122.2104,144401.0
2021-01-07 11:20:00,136.9,137.05,136.75,136.87,195963.0,122.2015,122.3354,122.0676,122.1747,195963.0
2021-01-07 11:25:00,136.86,136.95,136.32,136.38,274777.0,122.1658,122.2461,121.6837,121.7373,274777.0
2021-01-07 11:30:00,136.37,136.6,136.12,136.14,256096.0,121.7284,121.9337,121.5052,121.5231,256096.0
2021-01-07 11:35:00,136.12,136.49,136.09,136.4,190062.0,121.5052,121.8355,121.4784,121.7551,190062.0
2021-01-07 11:40:00,136.39,136.41,136.13,136.28,164601.0,121.7462,121.7641,121.5141,121.648,164601.0
2021-01-07 11:45:00,136.27,136.36,136.09,136.24,133978.0,121.6391,121.7194,121.4784,121.6123,133978.0
2021-01-07 11:50:00,136.25,136.26,136.01,136.22,216633.0,121.6213,121.6302,121.407,121.5945,216633.0
2021-01-07 11:55:00,136.21,136.21,135.94,136.03,154839.0,121.5855,121.5855,121.3445,121.4249,154839.0
2021-01-07 12:00:00,136.03,136.17,135.97,136.06,133692.0,121.4249,121.5498,121.3713,121.4517,133692.0
2021-01-07 12:05:00,136.05,136.19,136.05,136.14,91441.0,121.4427,121.5677,121.4427,121.5231,91441.0
2021-01-07 12:10:00,136.15,136.28,135.91,135.92,118727.0,121.532,121.648,121.3178,121.3267,118727.0
2021-01-07 12:15:00,135.94,136.18,135.8,135.83,247134.0,121.3445,121.5588,121.2196,121.2463,247134.0
2021-01-07 12:20:00,135.85,136.2,135.82,136.17,152061.0,121.2642,121.5766,121.2374,121.5498,152061.0
2021-01-07 12:25:00,136.17,136.19,135.82,135.83,82249.0,121.5498,121.5677,121.2374,121.2463,82249.0
2021-01-07 12:30:00,135.84,135.93,135.6,135.65,105412.0,121.2553,121.3356,121.041,121.0857,105412.0
2021-01-07 12:35:00,135.65,135.69,135.55,135.63,69222.0,121.0857,121.1214,120.9964,121.0678,69222.0
2021-01-07 12:40:00,135.63,135.82,135.62,135.67,86673.0,121.0678,121.2374,121.0589,121.1035,86673.0
2021-01-07 12:45:00,135.68,135.73,135.5,135.72,77545.0,121.1124,121.1571,120.9518,121.1482,77545.0
2021-01-07 12:50:00,135.72,135.86,135.68,135.86,76835.0,121.1482,121.2731,121.1124,121.2731,76835.0
2021-01-07 12:55:00,135.87,136.17,135.82,136.08,78486.0,121.282,121.5498,121.2374,121.4695,78486.0
2021-01-07 13:00:00,136.09,136.39,136.02,136.38,103814.0,121.4784,121.7462,121.4159,121.7373,103814.0
2021-01-07 13:05:00,136.38,136.38,136.14,136.2,85867.0,121.7373,121.7373,121.5231,121.5766,85867.0
2021-01-07 13:10:00,136.18,136.25,135.96,136.01,71442.0,121.5588,121.6213,121.3624,121.407,71442.0
2021-01-07 13:15:00,136.02,136.21,135.96,136.07,96874.0,121.4159,121.5855,121.3624,121.4606,96874.0
2021-01-07 13:20:00,136.06,136.07,135.73,135.82,73920.0,121.4517,121.4606,121.1571,121.2374,73920.0
2021-01-07 13:25:00,135.82,135.82,135.57,135.64,73653.0,121.2374,121.2374,121.0143,121.0767,73653.0
2021-01-07 13:30:00,135.64,135.87,135.63,135.74,84598.0,121.0767,121.282,121.0678,121.166,84598.0
2021-01-07 13:35:00,135.74,135.83,135.66,135.72,71156.0,121.166,121.2463,121.0946,121.1482,71156.0
2021-01-07 13:40:00,135.72,135.77,135.59,135.74,65693.0,121.1482,121.1928,121.0321,121.166,65693.0
2021-01-07 13:45:00,135.74,135.77,135.46,135.54,100382.0,121.166,121.1928,120.9161,120.9875,100382.0
2021-01-07 13:50:00,135.55,135.62,135.49,135.51,87950.0,120.9964,121.0589,120.9428,120.9607,87950.0
2021-01-07 13:55:00,135.51,135.79,135.49,135.77,80785.0,120.9607,121.2106,120.9428,121.1928,80785.0
2021-01-07 14:00:00,135.76,135.92,135.54,135.66,116843.0,121.1839,121.3267,120.9875,121.0946,116843.0
2021-01-07 14:05:00,135.65,135.91,135.59,135.81,217802.0,121.0857,121.3178,121.0321,121.2285,217802.0
2021-01-07 14:10:00,135.8,135.85,135.67,135.76,76348.0,121.2196,121.2642,121.1035,121.1839,76348.0
2021-01-07 14:15:00,135.75,136.0,135.71,135.86,76322.0,121.1749,121.3981,121.1392,121.2731,76322.0
2021-01-07 14:20:00,135.84,135.99,135.76,135.9,42792.0,121.2553,121.3892,121.1839,121.3088,42792.0
2021-01-07 14:25:00,135.9,135.94,135.76,135.79,86366.0,121.3088,121.3445,121.1839,121.2106,86366.0
2021-01-07 14:30:00,135.79,135.84,135.65,135.69,76968.0,121.2106,121.2553,121.0857,121.1214,76968.0
2021-01-07 14:35:00,135.68,135.72,135.61,135.67,76542.0,121.1124,121.1482,121.05,121.1035,76542.0
2021-01-07 14:40:00,135.67,135.71,135.58,135.69,72834.0,121.1035,121.1392,121.0232,121.1214,72834.0
2021-01-07 14:45:00,135.69,135.74,135.48,135.62,106159.0,121.1214,121.166,120.9339,121.0589,106159.0
2021-01-07 14:50:00,135.61,135.81,135.6,135.78,87829.0,121.05,121.2285,121.041,121.2017,87829.0
2021-01-07 14:55:00,135.78,135.91,135.67,135.89,95019.0,121.2017,121.3178,121.1035,121.2999,95019.0
2021-01-07 15:00:00,135.89,136.01,135.82,135.93,103202.0,121.2999,121.407,121.2374,121.3356,103202.0
2021-01-07 15:05:00,135.93,135.97,135.8,135.83,85127.0,121.3356,121.3713,121.2196,121.2463,85127.0
2021-01-07 15:10:00,135.82,135.92,135.75,135.79,73090.0,121.2374,121.3267,121.1749,121.2106,73090.0
2021-01-07 15:15:00,135.8,135.89,135.79,135.87,74085.0,121.2196,121.2999,121.2106,121.282,74085.0
2021-01-07 15:20:00,135.87,136.06,135.83,135.97,111898.0,121.282,121.4517,121.2463,121.3713,111898.0
2021-01-07 15:25:00,135.96,136.0,135.64,135.69,121681.0,121.3624,121.3981,121.0767,121.1214,121681.0
2021-01-07 15:30:00,135.69,135.71,135.43,135.45,163707.0,121.1214,121.1392,120.8893,120.9071,163707.0
2021-01-07 15:35:00,135.44,135.74,135.36,135.73,151275.0,120.8982,121.166,120.8268,121.1571,151275.0
2021-01-07 15:40:00,135.73,135.8,135.61,135.74,143394.0,121.1571,121.2196,121.05,121.166,143394.0
2021-01-07 15:45:00,135.75,135.88,135.66,135.78,191650.0,121.1749,121.291,121.0946,121.2017,191650.0
2021-01-07 15:50:00,135.8,135.95,135.67,135.87,237364.0,121.2196,121.3535,121.1035,121.282,237364.0
2021-01-07 15:55:00,135.87,136.0,135.64,135.87,557462.0,121.282,121.3981,121.0767,121.282,557462.0
2021-01-08 09:30:00,135.97,136.22,135.22,135.23,438850.0,121.3713,121.5945,120.7018,120.7108,438850.0
2021-01-08 09:35:00,135.23,135.55,135.16,135.21,147375.0,120.7108,120.9964,120.6483,120.6929,147375.0
2021-01-08 09:40:00,135.22,135.96,135.14,135.87,151307.0,120.7018,121.3624,120.6304,121.282,151307.0
2021-01-08 09:45:00,135.84,136.17,135.76,135.97,114735.0,121.2553,121.5498,121.1839,121.3713,114735.0
2021-01-08 09:50:00,135.98,135.98,135.41,135.5,136293.0,121.3802,121.3802,120.8714,120.9518,136293.0
2021-01-08 09:55:00,135.48,135.55,135.14,135.28,99939.0,120.9339,120.9964,120.6304,120.7554,99939.0
2021-01-08 10:00:00,135.24,135.4,135.11,135.2,100777.0,120.7197,120.8625,120.6036,120.684,100777.0
2021-01-08 10:05:00,135.22,135.41,134.96,135.23,121813.0,120.7018,120.8714,120.4698,120.7108,121813.0
2021-01-08 10:10:00,135.23,135.23,134.91,134.92,103422.0,120.7108,120.7108,120.4251,120.434,103422.0
2021-01-08 10:15:00,134.94,135.29,134.89,135.03,145182.0,120.4519,120.7643,120.4073,120.5322,145182.0
2021-01-08 10:20:00,135.04,135.06,134.71,134.85,188778.0,120.5412,120.559,120.2466,120.3716,188778.0
2021-01-08 10:25:00,134.8,134.91,134.12,134.17,186591.0,120.3269,120.4251,119.7199,119.7646,186591.0
2021-01-08 10:30:00,134.17,134.41,134.16,134.39,123085.0,119.7646,119.9788,119.7556,119.961,123085.0
2021-01-08 10:35:00,134.38,134.76,134.35,134.51,121407.0,119.952,120.2912,119.9252,120.0681,121407.0
2021-01-08 10:40:00,134.52,134.78,134.44,134.77,127555.0,120.077,120.3091,120.0056,120.3002,127555.0
2021-01-08 10:45:00,134.76,134.83,134.62,134.69,109986.0,120.2912,120.3537,120.1663,120.2287,109986.0
2021-01-08 10:50:00,134.69,134.85,134.63,134.7,77037.0,120.2287,120.3716,120.1752,120.2377,77037.0
2021-01-08 10:55:00,134.68,134.87,134.55,134.82,96865.0,120.2198,120.3894,120.1038,120.3448,96865.0
2021-01-08 11:00:00,134.83,135.04,134.71,134.71,99733.0,120.3537,120.5412,120.2466,120.2466,99733.0
2021-01-08 11:05:00,134.7,134.72,134.52,134.6,94554.0,120.2377,120.2555,120.077,120.1484,94554.0
2021-01-08 11:10:00,134.62,134.78,134.54,134.73,94482.0,120.1663,120.3091,120.0948,120.2644,94482.0
2021-01-08 11:15:00,134.73,134.92,134.57,134.85,68982.0,120.2644,120.434,120.1216,120.3716,68982.0
2021-01-08 11:20:00,134.85,134.91,134.73,134.85,55365.0,120.3716,120.4251,120.2644,120.3716,55365.0
2021-01-08 11:25:00,134.86,135.02,134.86,134.99,72545.0,120.3805,120.5233,120.3805,120.4965,72545.0
2021-01-08 11:30:00,134.98,135.11,134.77,135.06,72045.0,120.4876,120.6036,120.3002,120.559,72045.0
2021-01-08 11:35:00,135.06,135.21,134.82,134.97,87625.0,120.559,120.6929,120.3448,120.4787,87625.0
2021-01-08 11:40:00,134.97,135.1,134.92,135.04,75462.0,120.4787,120.5947,120.434,120.5412,75462.0
2021-01-08 11:45:00,135.04,135.32,135.02,135.26,61538.0,120.5412,120.7911,120.5233,120.7375,61538.0
2021-01-08 11:50:00,135.25,135.27,135.17,135.24,60302.0,120.7286,120.7465,120.6572,120.7197,60302.0
2021-01-08 11:55:00,135.24,135.41,135.19,135.37,73787.0,120.7197,120.8714,120.6751,120.8357,73787.0
2021-01-08 12:00:00,135.37,135.45,135.13,135.2,63807.0,120.8357,120.9071,120.6215,120.684,63807.0
2021-01-08 12:05:00,135.21,135.47,135.19,135.41,67903.0,120.6929,120.925,120.6751,120.8714,67903.0
2021-01-08 12:10:00,135.38,135.41,135.28,135.36,57003.0,120.8447,120.8714,120.7554,120.8268,57003.0
2021-01-08 12:15:00,135.37,135.48,135.35,135.39,52364.0,120.8357,120.9339,120.8179,120.8536,52364.0
2021-01-08 12:20:00,135.38,135.39,135.2,135.34,33998.0,120.8447,120.8536,120.684,120.809,33998.0
2021-01-08 12:25:00,135.35,135.56,135.33,135.55,84866.0,120.8179,121.0053,120.8,120.9964,84866.0
2021-01-08 12:30:00,135.56,135.63,135.41,135.48,56920.0,121.0053,121.0678,120.8714,120.9339,56920.0
2021-01-08 12:35:00,135.49,135.5,135.32,135.41,45472.0,120.9428,120.9518,120.7911,120.8714,45472.0
2021-01-08 12:40:00,135.41,135.42,135.28,135.33,28802.0,120.8714,120.8804,120.7554,120.8,28802.0
2021-01-08 12:45:00,135.34,135.4,135.11,135.21,89979.0,120.809,120.8625,120.6036,120.6929,89979.0
2021-01-08 12:50:00,135.19,135.34,135.17,135.27,38619.0,120.6751,120.809,120.6572,120.7465,38619.0
2021-01-08 12:55:00,135.27,135.34,135.17,135.18,29899.0,120.7465,120.809,120.6572,120.6661,29899.0
2021-01-08 13:00:00,135.19,135.27,135.14,135.15,44474.0,120.6751,120.7465,120.6304,120.6394,44474.0
2021-01-08 13:05:00,135.16,135.31,135.11,135.23,45288.0,120.6483,120.7822,120.6036,120.7108,45288.0
2021-01-08 13:10:00,135.23,135.34,135.08,135.13,57202.0,120.7108,120.809,120.5769,120.6215,57202.0
2021-01-08 13:15:00,135.15,135.15,134.95,134.98,68535.0,120.6394,120.6394,120.4608,120.4876,68535.0
2021-01-08 13:20:00,134.98,135.0,134.63,134.71,83949.0,120.4876,120.5055,120.1752,120.2466,83949.0
2021-01-08 13:25:00,134.71,134.9,134.7,134.76,74396.0,120.2466,120.4162,120.2377,120.2912,74396.0
2021-01-08 13:30:00,134.75,134.76,134.49,134.53,61393.0,120.2823,120.2912,120.0502,120.0859,61393.0
2021-01-08 13:35:00,134.51,134.62,134.29,134.44,123447.0,120.0681,120.1663,119.8717,120.0056,123447.0
2021-01-08 13:40:00,134.43,134.52,134.32,134.51,112944.0,119.9967,120.077,119.8985,120.0681,112944.0
2021-01-08 13:45:00,134.49,134.62,134.21,134.36,155661.0,120.0502,120.1663,119.8003,119.9342,155661.0
2021-01-08 13:50:00,134.38,134.59,134.35,134.57,76067.0,119.952,120.1395,119.9252,120.1216,76067.0
2021-01-08 13:55:00,134.57,134.81,134.5,134.67,110198.0,120.1216,120.3359,120.0591,120.2109,110198.0
2021-01-08 14:00:00,134.64,135.02,134.64,134.9,128398.0,120.1841,120.5233,120.1841,120.4162,128398.0
2021-01-08 14:05:00,134.87,135.01,134.86,134.91,94978.0,120.3894,120.5144,120.3805,120.4251,94978.0
2021-01-08 14:10:00,134.92,135.19,134.92,135.06,86015.0,120.434,120.6751,120.434,120.559,86015.0
2021-01-08 14:15:00,135.06,135.18,134.99,135.09,65064.0,120.559,120.6661,120.4965,120.5858,65064.0
2021-01-08 14:20:00,135.11,135.11,134.87,134.96,48412.0,120.6036,120.6036,120.3894,120.4698,48412.0
2021-01-08 14:25:00,134.94,135.26,134.86,135.24,72849.0,120.4519,120.7375,120.3805,120.7197,72849.0
2021-01-08 14:30:00,135.25,135.34,135.18,135.2,90405.0,120.7286,120.809,120.6661,120.684,90405.0
2021-01-08 14:35:00,135.19,135.34,135.18,135.2,51289.0,120.6751,120.809,120.6661,120.684,51289.0
2021-01-08 14:40:00,135.19,135.22,135.07,135.12,85119.0,120.6751,120.7018,120.5679,120.6126,85119.0
2021-01-08 14:45:00,135.13,135.35,135.02,135.34,76429.0,120.6215,120.8179,120.5233,120.809,76429.0
2021-01-08 14:50:00,135.32,135.51,135.26,135.29,81366.0,120.7911,120.9607,120.7375,120.7643,81366.0
2021-01-08 14:55:00,135.28,135.56,135.26,135.48,101658.0,120.7554,121.0053,120.7375,120.9339,101658.0
2021-01-08 15:00:00,135.47,135.77,135.43,135.73,103769.0,120.925,121.1928,120.8893,121.1571,103769.0
2021-01-08 15:05:00,135.75,135.85,135.69,135.8,95892.0,121.1749,121.2642,121.1214,121.2196,95892.0
2021-01-08 15:10:00,135.79,135.88,135.68,135.75,96739.0,121.2106,121.291,121.1124,121.1749,96739.0
2021-01-08 15:15:00,135.75,135.87,135.63,135.74,94868.0,121.1749,121.282,121.0678,121.166,94868.0
2021-01-08 15:20:00,135.74,136.2,135.56,135.98,185728.0,121.166,121.5766,121.0053,121.3802,185728.0
2021-01-08 15:25:00,135.99,136.02,135.79,135.91,98331.0,121.3892,121.4159,121.2106,121.3178,98331.0
2021-01-08 15:30:00,135.91,136.11,135.83,136.11,139899.0,121.3178,121.4963,121.2463,121.4963,139899.0
2021-01-08 15:35:00,136.1,136.22,135.95,136.18,124504.0,121.4874,121.5945,121.3535,121.5588,124504.0
2021-01-08 15:40:00,136.19,136.2,135.99,136.09,122266.0,121.5677,121.5766,121.3892,121.4784,122266.0
2021-01-08 15:45:00,136.09,136.29,136.05,136.14,204511.0,121.4784,121.657,121.4427,121.5231,204511.0
2021-01-08 15:50:00,136.15,136.35,136.06,136.19,198536.0,121.532,121.7105,121.4517,121.5677,198536.0
2021-01-08 15:55:00,136.2,136.23,135.96,136.04,588853.0,121.5766,121.6034,121.3624,121.4338,588853.0
2021-01-11 09:30:00,134.58,135.44,134.11,135.31,609356.0,120.1306,120.8982,119.711,120.7822,609356.0
2021-01-11 09:35:00,135.35,135.69,135.28,135.42,226311.0,120.8179,121.1214,120.7554,120.8804,226311.0
2021-01-11 09:40:00,135.41,135.78,135.28,135.73,153237.0,120.8714,121.2017,120.7554,121.1571,153237.0
2021-01-11 09:45:00,135.74,136.28,135.74,136.04,207045.0,121.166,121.648,121.166,121.4338,207045.0
2021-01-11 09:50:00,136.03,136.75,135.93,136.64,249056.0,121.4249,122.0676,121.3356,121.9694,249056.0
2021-01-11 09:55:00,136.65,136.99,136.51,136.56,249939.0,121.9783,122.2818,121.8533,121.898,249939.0
2021-01-11 10:00:00,136.53,137.14,136.46,137.04,182174.0,121.8712,122.4157,121.8087,122.3264,182174.0
2021-01-11 10:05:00,137.0,137.1,136.69,136.99,145573.0,122.2907,122.38,122.014,122.2818,145573.0
2021-01-11 10:10:00,136.99,136.99,136.65,136.7,143085.0,122.2818,122.2818,121.9783,122.0229,143085.0
2021-01-11 10:15:00,136.7,136.72,136.16,136.23,252612.0,122.0229,122.0408,121.5409,121.6034,252612.0
2021-01-11 10:20:00,136.24,136.48,136.14,136.34,139893.0,121.6123,121.8266,121.5231,121.7016,139893.0
2021-01-11 10:25:00,136.34,136.42,136.07,136.33,146638.0,121.7016,121.773,121.4606,121.6927,146638.0
2021-01-11 10:30:00,136.34,136.49,136.19,136.28,125096.0,121.7016,121.8355,121.5677,121.648,125096.0
2021-01-11 10:35:00,136.29,136.34,136.12,136.26,92022.0,121.657,121.7016,121.5052,121.6302,92022.0
2021-01-11 10:40:00,136.26,136.45,136.14,136.14,116277.0,121.6302,121.7998,121.5231,121.5231,116277.0
2021-01-11 10:45:00,136.14,136.25,136.01,136.14,83820.0,121.5231,121.6213,121.407,121.5231,83820.0
2021-01-11 10:50:00,136.13,136.3,136.08,136.23,116111.0,121.5141,121.6659,121.4695,121.6034,116111.0
2021-01-11 10:55:00,136.23,136.31,136.07,136.23,85791.0,121.6034,121.6748,121.4606,121.6034,85791.0
2021-01-11 11:00:00,136.21,136.28,136.01,136.19,135961.0,121.5855,121.648,121.407,121.5677,135961.0
2021-01-11 11:05:00,136.2,136.33,136.09,136.18,90529.0,121.5766,121.6927,121.4784,121.5588,90529.0
2021-01-11 11:10:00,136.17,136.21,135.93,136.2,133191.0,121.5498,121.5855,121.3356,121.5766,133191.0
2021-01-11 11:15:00,136.21,136.48,135.96,136.44,113860.0,121.5855,121.8266,121.3624,121.7909,113860.0
2021-01-11 11:20:00,136.44,136.57,136.37,136.43,115560.0,121.7909,121.9069,121.7284,121.7819,115560.0
2021-01-11 11:25:00,136.42,136.47,136.25,136.38,127019.0,121.773,121.8176,121.6213,121.7373,127019.0
2021-01-11 11:30:00,136.37,136.41,136.13,136.24,114916.0,121.7284,121.7641,121.5141,121.6123,114916.0
2021-01-11 11:35:00,136.24,136.38,136.05,136.31,88782.0,121.6123,121.7373,121.4427,121.6748,88782.0
2021-01-11 11:40:00,136.3,136.3,136.05,136.2,59863.0,121.6659,121.6659,121.4427,121.5766,59863.0
2021-01-11 11:45:00,136.21,136.28,136.13,136.2,47760.0,121.5855,121.648,121.5141,121.5766,47760.0
2021-01-11 11:50:00,136.2,136.28,136.16,136.16,44506.0,121.5766,121.648,121.5409,121.5409,44506.0
2021-01-11 11:55:00,136.14,136.2,136.05,136.07,56603.0,121.5231,121.5766,121.4427,121.4606,56603.0
2021-01-11 12:00:00,136.07,136.13,136.01,136.09,55530.0,121.4606,121.5141,121.407,121.4784,55530.0
2021-01-11 12:05:00,136.09,136.12,136.0,136.05,61041.0,121.4784,121.5052,121.3981,121.4427,61041.0
2021-01-11 12:10:00,136.05,136.15,136.03,136.12,229079.0,121.4427,121.532,121.4249,121.5052,229079.0
2021-01-11 12:15:00,136.12,136.28,136.12,136.23,130402.0,121.5052,121.648,121.5052,121.6034,130402.0
2021-01-11 12:20:00,136.24,136.27,136.15,136.2,58475.0,121.6123,121.6391,121.532,121.5766,58475.0
2021-01-11 12:25:00,136.23,136.26,136.15,136.23,84524.0,121.6034,121.6302,121.532,121.6034,84524.0
2021-01-11 12:30:00,136.23,136.44,136.23,136.41,157056.0,121.6034,121.7909,121.6034,121.7641,157056.0
2021-01-11 12:35:00,136.4,136.57,136.39,136.56,84023.0,121.7551,121.9069,121.7462,121.898,84023.0
2021-01-11 12:40:00,136.56,137.0,136.55,136.97,121131.0,121.898,122.2907,121.889,122.2639,121131.0
2021-01-11 12:45:00,136.97,137.07,136.92,137.06,104335.0,122.2639,122.3532,122.2193,122.3443,104335.0
2021-01-11 12:50:00,137.06,137.19,137.01,137.09,101887.0,122.3443,122.4603,122.2997,122.3711,101887.0
2021-01-11 12:55:00,137.08,137.17,137.0,137.07,130415.0,122.3621,122.4425,122.2907,122.3532,130415.0
2021-01-11 13:00:00,137.08,137.35,137.08,137.28,96577.0,122.3621,122.6031,122.3621,122.5407,96577.0
2021-01-11 13:05:00,137.28,137.59,137.27,137.51,164215.0,122.5407,122.8174,122.5317,122.746,164215.0
2021-01-11 13:10:00,137.53,137.68,137.47,137.57,129492.0,122.7638,122.8977,122.7103,122.7995,129492.0
2021-01-11 13:15:00,137.57,137.73,137.54,137.72,149898.0,122.7995,122.9423,122.7727,122.9334,149898.0
2021-01-11 13:20:00,137.7,137.78,137.6,137.61,91529.0,122.9156,122.987,122.8263,122.8352,91529.0
2021-01-11 13:25:00,137.62,137.62,137.33,137.46,128017.0,122.8442,122.8442,122.5853,122.7013,128017.0
2021-01-11 13:30:00,137.47,137.59,137.41,137.56,93735.0,122.7103,122.8174,122.6567,122.7906,93735.0
2021-01-11 13:35:00,137.55,137.59,137.47,137.54,58433.0,122.7817,122.8174,122.7103,122.7727,58433.0
2021-01-11 13:40:00,137.54,137.56,137.38,137.52,106869.0,122.7727,122.7906,122.6299,122.7549,106869.0
2021-01-11 13:45:00,137.52,137.54,137.35,137.46,82426.0,122.7549,122.7727,122.6031,122.7013,82426.0
2021-01-11 13:50:00,137.46,137.59,137.44,137.55,76926.0,122.7013,122.8174,122.6835,122.7817,76926.0
2021-01-11 13:55:00,137.55,137.66,137.55,137.61,84314.0,122.7817,122.8799,122.7817,122.8352,84314.0
2021-01-11 14:00:00,137.6,137.7,137.53,137.69,79112.0,122.8263,122.9156,122.7638,122.9066,79112.0
2021-01-11 14:05:00,137.68,137.94,137.68,137.89,127594.0,122.8977,123.1298,122.8977,123.0852,127594.0
2021-01-11 14:10:00,137.9,137.98,137.79,137.88,119670.0,123.0941,123.1655,122.9959,123.0762,119670.0
2021-01-11 14:15:00,137.88,137.96,137.76,137.79,93581.0,123.0762,123.1477,122.9691,122.9959,93581.0
2021-01-11 14:20:00,137.79,137.84,137.52,137.7,124286.0,122.9959,123.0405,122.7549,122.9156,124286.0
2021-01-11 14:25:00,137.7,137.75,137.56,137.7,130610.0,122.9156,122.9602,122.7906,122.9156,130610.0
2021-01-11 14:30:00,137.69,137.76,137.62,137.74,135721.0,122.9066,122.9691,122.8442,122.9513,135721.0
2021-01-11 14:35:00,137.74,137.74,137.64,137.68,87855.0,122.9513,122.9513,122.862,122.8977,87855.0
2021-01-11 14:40:00,137.69,137.74,137.61,137.68,110907.0,122.9066,122.9513,122.8352,122.8977,110907.0
2021-01-11 14:45:00,137.67,137.82,137.65,137.75,206594.0,122.8888,123.0227,122.8709,122.9602,206594.0
2021-01-11 14:50:00,137.75,137.84,137.68,137.83,114113.0,122.9602,123.0405,122.8977,123.0316,114113.0
2021-01-11 14:55:00,137.83,137.92,137.77,137.86,109395.0,123.0316,123.1119,122.9781,123.0584,109395.0
2021-01-11 15:00:00,137.87,138.08,137.79,138.07,254202.0,123.0673,123.2548,122.9959,123.2458,254202.0
2021-01-11 15:05:00,138.08,138.2,137.97,138.01,186538.0,123.2548,123.3619,123.1566,123.1923,186538.0
2021-01-11 15:10:00,138.0,138.01,137.79,137.87,98943.0,123.1834,123.1923,122.9959,123.0673,98943.0
2021-01-11 15:15:00,137.87,137.99,137.57,137.62,156973.0,123.0673,123.1744,122.7995,122.8442,156973.0
2021-01-11 15:20:00,137.62,137.81,137.56,137.8,149126.0,122.8442,123.0138,122.7906,123.0048,149126.0
2021-01-11 15:25:00,137.8,137.95,137.69,137.89,142518.0,123.0048,123.1387,122.9066,123.0852,142518.0
2021-01-11 15:30:00,137.89,138.03,137.81,137.82,197023.0,123.0852,123.2101,123.0138,123.0227,197023.0
2021-01-11 15:35:00,137.81,137.99,137.64,137.64,155261.0,123.0138,123.1744,122.862,122.862,155261.0
2021-01-11 15:40:00,137.64,137.78,137.57,137.74,188745.0,122.862,122.987,122.7995,122.9513,188745.0
2021-01-11 15:45:00,137.75,138.15,137.75,138.08,330192.0,122.9602,123.3173,122.9602,123.2548,330192.0
2021-01-11 15:50:00,138.08,138.11,137.86,137.9,412967.0,123.2548,123.2815,123.0584,123.0941,412967.0
2021-01-11 15:55:00,137.9,138.16,137.79,138.13,669673.0,123.0941,123.3262,122.9959,123.2994,669673.0
2021-01-12 09:30:00,139.27,140.14,139.21,139.45,687290.0,124.317,125.0936,124.2634,124.4777,687290.0
2021-01-12 09:35:00,139.42,139.42,138.83,139.03,327921.0,124.4509,124.4509,123.9242,124.1028,327921.0
2021-01-12 09:40:00,139.04,139.3,138.88,139.24,256760.0,124.1117,124.3438,123.9689,124.2902,256760.0
2021-01-12 09:45:00,139.22,139.85,139.18,139.81,223124.0,124.2724,124.8347,124.2367,124.799,223124.0
2021-01-12 09:50:00,139.81,139.86,139.42,139.7,200236.0,124.799,124.8437,124.4509,124.7008,200236.0
2021-01-12 09:55:00,139.7,140.43,139.66,140.36,345546.0,124.7008,125.3525,124.6651,125.29,345546.0
2021-01-12 10:00:00,140.37,140.46,139.86,140.27,275897.0,125.2989,125.3792,124.8437,125.2096,275897.0
2021-01-12 10:05:00,140.28,140.55,140.06,140.4,182114.0,125.2186,125.4596,125.0222,125.3257,182114.0
2021-01-12 10:10:00,140.4,141.02,140.4,140.91,247629.0,125.3257,125.8791,125.3257,125.7809,247629.0
2021-01-12 10:15:00,140.93,141.13,140.78,141.08,157452.0,125.7988,125.9773,125.6649,125.9327,157452.0
2021-01-12 10:20:00,141.08,141.21,140.75,140.77,166865.0,125.9327,126.0487,125.6381,125.656,166865.0
2021-01-12 10:25:00,140.78,141.02,140.54,140.97,191454.0,125.6649,125.8791,125.4506,125.8345,191454.0
2021-01-12 10:30:00,140.99,141.25,140.98,141.15,246592.0,125.8523,126.0844,125.8434,125.9952,246592.0
2021-01-12 10:35:00,141.14,141.14,140.74,140.78,208063.0,125.9862,125.9862,125.6292,125.6649,208063.0
2021-01-12 10:40:00,140.8,141.02,140.59,140.83,244558.0,125.6827,125.8791,125.4953,125.7095,244558.0
2021-01-12 10:45:00,140.85,140.99,140.56,140.56,160232.0,125.7274,125.8523,125.4685,125.4685,160232.0
2021-01-12 10:50:00,140.58,140.96,140.55,140.91,146496.0,125.4864,125.8256,125.4596,125.7809,146496.0
2021-01-12 10:55:00,140.92,141.58,140.9,141.47,250938.0,125.7898,126.379,125.772,126.2808,250938.0
2021-01-12 11:00:00,141.46,141.59,141.07,141.2,190970.0,126.2719,126.3879,125.9237,126.0398,190970.0
2021-01-12 11:05:00,141.21,141.41,141.19,141.4,111296.0,126.0487,126.2272,126.0309,126.2183,111296.0
2021-01-12 11:10:00,141.42,141.57,141.33,141.43,108740.0,126.2362,126.3701,126.1558,126.2451,108740.0
2021-01-12 11:15:00,141.44,141.63,141.29,141.58,116650.0,126.254,126.4236,126.1201,126.379,116650.0
2021-01-12 11:20:00,141.59,141.66,141.41,141.49,129454.0,126.3879,126.4504,126.2272,126.2986,129454.0
2021-01-12 11:25:00,141.47,141.47,141.24,141.3,74244.0,126.2808,126.2808,126.0755,126.129,74244.0
2021-01-12 11:30:00,141.31,141.36,141.12,141.28,150918.0,126.138,126.1826,125.9684,126.1112,150918.0
2021-01-12 11:35:00,141.27,141.37,141.2,141.22,83647.0,126.1023,126.1915,126.0398,126.0576,83647.0
2021-01-12 11:40:00,141.23,141.35,140.95,141.14,136384.0,126.0666,126.1737,125.8166,125.9862,136384.0
2021-01-12 11:45:00,141.12,141.48,141.02,141.46,148070.0,125.9684,126.2897,125.8791,126.2719,148070.0
2021-01-12 11:50:00,141.46,141.46,141.09,141.33,116132.0,126.2719,126.2719,125.9416,126.1558,116132.0
2021-01-12 11:55:00,141.34,141.46,141.28,141.42,98731.0,126.1648,126.2719,126.1112,126.2362,98731.0
2021-01-12 12:00:00,141.41,141.53,141.27,141.52,105872.0,126.2272,126.3344,126.1023,126.3254,105872.0
2021-01-12 12:05:00,141.52,141.53,141.13,141.18,113526.0,126.3254,126.3344,125.9773,126.0219,113526.0
2021-01-12 12:10:00,141.19,141.28,140.99,141.13,103337.0,126.0309,126.1112,125.8523,125.9773,103337.0
2021-01-12 12:15:00,141.12,141.54,141.01,141.46,128907.0,125.9684,126.3433,125.8702,126.2719,128907.0
2021-01-12 12:20:00,141.46,141.49,141.17,141.28,75361.0,126.2719,126.2986,126.013,126.1112,75361.0
2021-01-12 12:25:00,141.28,141.49,141.17,141.47,98207.0,126.1112,126.2986,126.013,126.2808,98207.0
2021-01-12 12:30:00,141.47,141.51,141.21,141.22,90888.0,126.2808,126.3165,126.0487,126.0576,90888.0
2021-01-12 12:35:00,141.23,141.53,141.22,141.49,119436.0,126.0666,126.3344,126.0576,126.2986,119436.0
2021-01-12 12:40:00,141.47,141.61,141.38,141.56,76553.0,126.2808,126.4058,126.2005,126.3611,76553.0
2021-01-12 12:45:00,141.55,141.64,141.04,141.15,139011.0,126.3522,126.4325,125.897,125.9952,139011.0
2021-01-12 12:50:00,141.18,141.24,140.95,141.02,95672.0,126.0219,126.0755,125.8166,125.8791,95672.0
2021-01-12 12:55:00,141.05,141.1,140.79,140.87,109077.0,125.9059,125.9505,125.6738,125.7452,109077.0
2021-01-12 13:00:00,140.87,140.93,140.71,140.74,101753.0,125.7452,125.7988,125.6024,125.6292,101753.0
2021-01-12 13:05:00,140.75,140.8,140.58,140.75,130819.0,125.6381,125.6827,125.4864,125.6381,130819.0
2021-01-12 13:10:00,140.76,140.96,140.7,140.93,140030.0,125.647,125.8256,125.5935,125.7988,140030.0
2021-01-12 13:15:00,140.94,140.97,140.6,140.6,97707.0,125.8077,125.8345,125.5042,125.5042,97707.0
2021-01-12 13:20:00,140.62,140.73,140.47,140.5,111899.0,125.5221,125.6202,125.3882,125.4149,111899.0
2021-01-12 13:25:00,140.5,140.64,140.47,140.55,122778.0,125.4149,125.5399,125.3882,125.4596,122778.0
2021-01-12 13:30:00,140.57,140.87,140.5,140.86,93864.0,125.4774,125.7452,125.4149,125.7363,93864.0
2021-01-12 13:35:00,140.87,140.93,140.75,140.91,99453.0,125.7452,125.7988,125.6381,125.7809,99453.0
2021-01-12 13:40:00,140.9,140.91,140.72,140.74,48469.0,125.772,125.7809,125.6113,125.6292,48469.0
2021-01-12 13:45:00,140.75,140.75,140.59,140.71,77598.0,125.6381,125.6381,125.4953,125.6024,77598.0
2021-01-12 13:50:00,140.71,140.79,140.63,140.73,90400.0,125.6024,125.6738,125.531,125.6202,90400.0
2021-01-12 13:55:00,140.73,140.97,140.72,140.83,69255.0,125.6202,125.8345,125.6113,125.7095,69255.0
2021-01-12 14:00:00,140.84,140.94,140.69,140.89,131532.0,125.7184,125.8077,125.5845,125.7631,131532.0
2021-01-12 14:05:00,140.88,140.89,140.73,140.78,82841.0,125.7541,125.7631,125.6202,125.6649,82841.0
2021-01-12 14:10:00,140.8,141.1,140.78,141.04,133527.0,125.6827,125.9505,125.6649,125.897,133527.0
2021-01-12 14:15:00,141.04,141.14,140.97,141.08,80657.0,125.897,125.9862,125.8345,125.9327,80657.0
2021-01-12 14:20:00,141.08,141.17,140.97,141.15,84640.0,125.9327,126.013,125.8345,125.9952,84640.0
2021-01-12 14:25:00,141.15,141.27,140.98,141.01,95214.0,125.9952,126.1023,125.8434,125.8702,95214.0
2021-01-12 14:30:00,141.0,141.11,140.75,140.81,161450.0,125.8613,125.9594,125.6381,125.6917,161450.0
2021-01-12 14:35:00,140.82,140.84,140.71,140.74,85478.0,125.7006,125.7184,125.6024,125.6292,85478.0
2021-01-12 14:40:00,140.75,140.79,140.39,140.47,135540.0,125.6381,125.6738,125.3168,125.3882,135540.0
2021-01-12 14:45:00,140.46,140.48,140.34,140.38,110866.0,125.3792,125.3971,125.2721,125.3078,110866.0
2021-01-12 14:50:00,140.37,140.46,140.34,140.42,90317.0,125.2989,125.3792,125.2721,125.3435,90317.0
2021-01-12 14:55:00,140.42,140.58,140.42,140.46,92146.0,125.3435,125.4864,125.3435,125.3792,92146.0
2021-01-12 15:00:00,140.47,140.75,140.47,140.72,138840.0,125.3882,125.6381,125.3882,125.6113,138840.0
2021-01-12 15:05:00,140.7,140.92,140.61,140.85,101990.0,125.5935,125.7898,125.5131,125.7274,101990.0
2021-01-12 15:10:00,140.86,140.89,140.6,140.6,104279.0,125.7363,125.7631,125.5042,125.5042,104279.0
2021-01-12 15:15:00,140.61,140.76,140.51,140.57,133533.0,125.5131,125.647,125.4239,125.4774,133533.0
2021-01-12 15:20:00,140.58,140.63,140.46,140.49,108207.0,125.4864,125.531,125.3792,125.406,108207.0
2021-01-12 15:25:00,140.5,140.53,140.42,140.48,114174.0,125.4149,125.4417,125.3435,125.3971,114174.0
2021-01-12 15:30:00,140.47,140.5,140.21,140.34,119740.0,125.3882,125.4149,125.1561,125.2721,119740.0
2021-01-12 15:35:00,140.34,140.45,140.31,140.38,112429.0,125.2721,125.3703,125.2453,125.3078,112429.0
2021-01-12 15:40:00,140.38,140.44,140.1,140.17,156416.0,125.3078,125.3614,125.0579,125.1204,156416.0
2021-01-12 15:45:00,140.18,140.38,140.15,140.31,150878.0,125.1293,125.3078,125.1025,125.2453,150878.0
2021-01-12 15:50:00,140.34,140.39,140.14,140.33,262025.0,125.2721,125.3168,125.0936,125.2632,262025.0
2021-01-12 15:55:00,140.33,140.63,140.18,140.21,536290.0,125.2632,125.531,125.1293,125.1561,536290.0
2021-01-13 09:30:00,138.64,139.97,138.17,139.6,604163.0,123.7546,124.9418,123.3351,124.6116,604163.0
2021-01-13 09:35:00,139.55,139.95,139.13,139.79,207398.0,124.5669,124.924,124.192,124.7812,207398.0
2021-01-13 09:40:00,139.77,139.8,138.9,138.94,432240.0,124.7633,124.7901,123.9867,124.0224,432240.0
2021-01-13 09:45:00,138.85,139.27,138.85,139.0,248964.0,123.9421,124.317,123.9421,124.076,248964.0
2021-01-13 09:50:00,138.99,139.0,138.36,138.58,367988.0,124.0671,124.076,123.5047,123.7011,367988.0
2021-01-13 09:55:00,138.56,138.78,138.54,138.63,216110.0,123.6832,123.8796,123.6654,123.7457,216110.0
2021-01-13 10:00:00,138.63,138.9,138.54,138.65,185604.0,123.7457,123.9867,123.6654,123.7636,185604.0
2021-01-13 10:05:00,138.62,139.18,138.36,139.13,208674.0,123.7368,124.2367,123.5047,124.192,208674.0
2021-01-13 10:10:00,139.14,139.25,138.89,139.03,116197.0,124.201,124.2991,123.9778,124.1028,116197.0
2021-01-13 10:15:00,139.03,139.29,139.01,139.14,150088.0,124.1028,124.3349,124.0849,124.201,150088.0
2021-01-13 10:20:00,139.1,139.26,138.92,139.15,106446.0,124.1653,124.3081,124.0046,124.2099,106446.0
2021-01-13 10:25:00,139.14,139.26,139.07,139.16,216572.0,124.201,124.3081,124.1385,124.2188,216572.0
2021-01-13 10:30:00,139.16,139.17,138.92,138.94,124697.0,124.2188,124.2277,124.0046,124.0224,124697.0
2021-01-13 10:35:00,138.94,139.1,138.63,138.8,158443.0,124.0224,124.1653,123.7457,123.8975,158443.0
2021-01-13 10:40:00,138.8,138.8,138.55,138.69,128520.0,123.8975,123.8975,123.6743,123.7993,128520.0
2021-01-13 10:45:00,138.69,138.75,138.39,138.41,125126.0,123.7993,123.8528,123.5315,123.5493,125126.0
2021-01-13 10:50:00,138.4,138.75,138.36,138.52,163262.0,123.5404,123.8528,123.5047,123.6475,163262.0
2021-01-13 10:55:00,138.5,138.67,138.48,138.62,101788.0,123.6297,123.7814,123.6118,123.7368,101788.0
2021-01-13 11:00:00,138.62,138.69,138.52,138.56,144991.0,123.7368,123.7993,123.6475,123.6832,144991.0
2021-01-13 11:05:00,138.56,138.8,138.53,138.53,171494.0,123.6832,123.8975,123.6565,123.6565,171494.0
2021-01-13 11:10:00,138.55,138.69,138.51,138.65,51447.0,123.6743,123.7993,123.6386,123.7636,51447.0
2021-01-13 11:15:00,138.64,138.87,138.57,138.83,133693.0,123.7546,123.9599,123.6922,123.9242,133693.0
2021-01-13 11:20:00,138.8,138.92,138.77,138.88,106441.0,123.8975,124.0046,123.8707,123.9689,106441.0
2021-01-13 11:25:00,138.86,138.99,138.81,138.95,120977.0,123.951,124.0671,123.9064,124.0314,120977.0
2021-01-13 11:30:00,138.96,139.02,138.49,138.5,108177.0,124.0403,124.0938,123.6207,123.6297,108177.0
2021-01-13 11:35:00,138.49,138.54,138.24,138.46,143079.0,123.6207,123.6654,123.3976,123.594,143079.0
2021-01-13 11:40:00,138.45,138.57,138.35,138.49,109259.0,123.585,123.6922,123.4958,123.6207,109259.0
2021-01-13 11:45:00,138.49,138.52,138.32,138.39,154401.0,123.6207,123.6475,123.469,123.5315,154401.0
2021-01-13 11:50:00,138.4,138.52,138.3,138.51,133185.0,123.5404,123.6475,123.4511,123.6386,133185.0
2021-01-13 11:55:00,138.51,138.66,138.44,138.57,165440.0,123.6386,123.7725,123.5761,123.6922,165440.0
2021-01-13 12:00:00,138.57,138.69,138.42,138.59,100274.0,123.6922,123.7993,123.5583,123.71,100274.0
2021-01-13 12:05:00,138.58,138.59,138.31,138.33,92478.0,123.7011,123.71,123.4601,123.4779,92478.0
2021-01-13 12:10:00,138.33,138.46,138.1,138.15,95474.0,123.4779,123.594,123.2726,123.3173,95474.0
2021-01-13 12:15:00,138.15,138.32,138.13,138.22,70523.0,123.3173,123.469,123.2994,123.3797,70523.0
2021-01-13 12:20:00,138.21,138.42,138.17,138.36,63407.0,123.3708,123.5583,123.3351,123.5047,63407.0
2021-01-13 12:25:00,138.36,138.67,138.35,138.66,92844.0,123.5047,123.7814,123.4958,123.7725,92844.0
2021-01-13 12:30:00,138.66,138.79,138.58,138.74,89605.0,123.7725,123.8885,123.7011,123.8439,89605.0
2021-01-13 12:35:00,138.73,138.95,138.7,138.94,82112.0,123.835,124.0314,123.8082,124.0224,82112.0
2021-01-13 12:40:00,138.94,138.95,138.7,138.84,116319.0,124.0224,124.0314,123.8082,123.9332,116319.0
2021-01-13 12:45:00,138.82,139.03,138.8,139.02,90130.0,123.9153,124.1028,123.8975,124.0938,90130.0
2021-01-13 12:50:00,139.02,139.2,138.98,139.12,152627.0,124.0938,124.2545,124.0581,124.1831,152627.0
2021-01-13 12:55:00,139.12,139.17,139.02,139.06,114376.0,124.1831,124.2277,124.0938,124.1295,114376.0
2021-01-13 13:00:00,139.06,139.1,138.85,138.99,102100.0,124.1295,124.1653,123.9421,124.0671,102100.0
2021-01-13 13:05:00,138.98,138.99,138.82,138.96,67066.0,124.0581,124.0671,123.9153,124.0403,67066.0
2021-01-13 13:10:00,138.97,139.07,138.96,139.07,51608.0,124.0492,124.1385,124.0403,124.1385,51608.0
2021-01-13 13:15:00,139.07,139.15,139.07,139.14,117817.0,124.1385,124.2099,124.1385,124.201,117817.0
2021-01-13 13:20:00,139.14,139.27,139.11,139.14,101828.0,124.201,124.317,124.1742,124.201,101828.0
2021-01-13 13:25:00,139.14,139.29,139.13,139.25,45261.0,124.201,124.3349,124.192,124.2991,45261.0
2021-01-13 13:30:00,139.26,139.44,139.25,139.44,130458.0,124.3081,124.4687,124.2991,124.4687,130458.0
2021-01-13 13:35:00,139.44,139.71,139.39,139.69,111388.0,124.4687,124.7098,124.4241,124.6919,111388.0
2021-01-13 13:40:00,139.68,139.81,139.63,139.69,90630.0,124.683,124.799,124.6384,124.6919,90630.0
2021-01-13 13:45:00,139.68,139.77,139.66,139.74,75259.0,124.683,124.7633,124.6651,124.7365,75259.0
2021-01-13 13:50:00,139.75,139.76,139.58,139.63,60791.0,124.7455,124.7544,124.5937,124.6384,60791.0
2021-01-13 13:55:00,139.63,140.14,139.57,140.1,136239.0,124.6384,125.0936,124.5848,125.0579,136239.0
2021-01-13 14:00:00,140.13,140.31,139.85,139.92,154256.0,125.0847,125.2453,124.8347,124.8972,154256.0
2021-01-13 14:05:00,139.91,140.0,139.73,139.97,68820.0,124.8883,124.9686,124.7276,124.9418,68820.0
2021-01-13 14:10:00,139.99,140.02,139.88,140.02,53903.0,124.9597,124.9865,124.8615,124.9865,53903.0
2021-01-13 14:15:00,140.02,140.18,139.94,140.0,103183.0,124.9865,125.1293,124.9151,124.9686,103183.0
2021-01-13 14:20:00,140.0,140.07,139.94,140.05,63461.0,124.9686,125.0311,124.9151,125.0133,63461.0
2021-01-13 14:25:00,140.05,140.25,139.99,140.2,123351.0,125.0133,125.1918,124.9597,125.1472,123351.0
2021-01-13 14:30:00,140.17,140.22,140.1,140.22,93777.0,125.1204,125.165,125.0579,125.165,93777.0
2021-01-13 14:35:00,140.22,140.23,140.01,140.02,101770.0,125.165,125.1739,124.9776,124.9865,101770.0
2021-01-13 14:40:00,140.01,140.15,139.81,139.84,217205.0,124.9776,125.1025,124.799,124.8258,217205.0
2021-01-13 14:45:00,139.86,139.95,139.82,139.93,50648.0,124.8437,124.924,124.808,124.9061,50648.0
2021-01-13 14:50:00,139.95,139.97,139.71,139.71,50854.0,124.924,124.9418,124.7098,124.7098,50854.0
2021-01-13 14:55:00,139.72,139.81,139.6,139.75,56793.0,124.7187,124.799,124.6116,124.7455,56793.0
2021-01-13 15:00:00,139.75,139.91,139.75,139.81,74577.0,124.7455,124.8883,124.7455,124.799,74577.0
2021-01-13 15:05:00,139.82,139.89,139.65,139.82,84670.0,124.808,124.8704,124.6562,124.808,84670.0
2021-01-13 15:10:00,139.82,139.97,139.81,139.94,68269.0,124.808,124.9418,124.799,124.9151,68269.0
2021-01-13 15:15:00,139.93,140.03,139.87,139.93,73376.0,124.9061,124.9954,124.8526,124.9061,73376.0
2021-01-13 15:20:00,139.93,140.04,139.92,140.0,92376.0,124.9061,125.0043,124.8972,124.9686,92376.0
2021-01-13 15:25:00,140.0,140.05,139.95,139.99,135927.0,124.9686,125.0133,124.924,124.9597,135927.0
2021-01-13 15:30:00,139.99,140.02,139.8,139.96,108923.0,124.9597,124.9865,124.7901,124.9329,108923.0
2021-01-13 15:35:00,139.97,139.97,139.7,139.88,129079.0,124.9418,124.9418,124.7008,124.8615,129079.0
2021-01-13 15:40:00,139.89,140.07,139.88,140.03,108436.0,124.8704,125.0311,124.8615,124.9954,108436.0
2021-01-13 15:45:00,140.02,140.36,139.97,140.33,149248.0,124.9865,125.29,124.9418,125.2632,149248.0
2021-01-13 15:50:00,140.3,140.49,140.27,140.47,336541.0,125.2364,125.406,125.2096,125.3882,336541.0
2021-01-13 15:55:00,140.49,140.79,140.33,140.35,704590.0,125.406,125.6738,125.2632,125.281,704590.0
2021-01-14 09:30:00,140.49,141.28,140.0,140.03,787874.0,125.406,126.1112,124.9686,124.9954,787874.0
2021-01-14 09:35:00,140.04,141.32,140.0,141.16,229526.0,125.0043,126.1469,124.9686,126.0041,229526.0
2021-01-14 09:40:00,141.18,141.3,140.93,141.09,257093.0,126.0219,126.129,125.7988,125.9416,257093.0
2021-01-14 09:45:00,141.1,141.63,140.99,141.51,259243.0,125.9505,126.4236,125.8523,126.3165,259243.0
2021-01-14 09:50:00,141.51,142.13,141.47,141.95,266335.0,126.3165,126.8699,126.2808,126.7093,266335.0
2021-01-14 09:55:00,141.95,142.24,141.93,142.24,262284.0,126.7093,126.9681,126.6914,126.9681,262284.0
2021-01-14 10:00:00,142.22,142.36,142.07,142.32,182512.0,126.9503,127.0752,126.8164,127.0395,182512.0
2021-01-14 10:05:00,142.35,142.45,142.17,142.29,158689.0,127.0663,127.1556,126.9056,127.0128,158689.0
2021-01-14 10:10:00,142.3,142.38,142.07,142.24,170970.0,127.0217,127.0931,126.8164,126.9681,170970.0
2021-01-14 10:15:00,142.25,142.49,142.16,142.38,269495.0,126.977,127.1913,126.8967,127.0931,269495.0
2021-01-14 10:20:00,142.39,142.71,142.26,142.58,255326.0,127.102,127.3877,126.986,127.2716,255326.0
2021-01-14 10:25:00,142.57,142.69,142.38,142.47,297647.0,127.2627,127.3698,127.0931,127.1734,297647.0
2021-01-14 10:30:00,142.48,142.59,142.34,142.52,239291.0,127.1824,127.2805,127.0574,127.2181,239291.0
2021-01-14 10:35:00,142.52,142.55,142.16,142.43,217832.0,127.2181,127.2448,126.8967,127.1377,217832.0
2021-01-14 10:40:00,142.41,142.52,142.33,142.33,116764.0,127.1199,127.2181,127.0485,127.0485,116764.0
2021-01-14 10:45:00,142.32,142.33,142.0,142.06,203535.0,127.0395,127.0485,126.7539,126.8074,203535.0
2021-01-14 10:50:00,142.06,142.06,141.57,141.82,180299.0,126.8074,126.8074,126.3701,126.5932,180299.0
2021-01-14 10:55:00,141.81,142.17,141.56,142.13,136908.0,126.5843,126.9056,126.3611,126.8699,136908.0
2021-01-14 11:00:00,142.12,142.3,141.97,142.09,163953.0,126.861,127.0217,126.7271,126.8342,163953.0
2021-01-14 11:05:00,142.09,142.2,141.77,141.78,110996.0,126.8342,126.9324,126.5486,126.5575,110996.0
2021-01-14 11:10:00,141.79,141.97,141.77,141.78,95583.0,126.5664,126.7271,126.5486,126.5575,95583.0
2021-01-14 11:15:00,141.78,141.81,141.72,141.75,98278.0,126.5575,126.5843,126.504,126.5307,98278.0
2021-01-14 11:20:00,141.76,141.78,141.59,141.59,104875.0,126.5397,126.5575,126.3879,126.3879,104875.0
2021-01-14 11:25:00,141.59,141.78,141.55,141.76,93313.0,126.3879,126.5575,126.3522,126.5397,93313.0
2021-01-14 11:30:00,141.77,141.95,141.75,141.95,108786.0,126.5486,126.7093,126.5307,126.7093,108786.0
2021-01-14 11:35:00,141.95,142.03,141.78,141.84,115454.0,126.7093,126.7807,126.5575,126.6111,115454.0
2021-01-14 11:40:00,141.86,141.94,141.69,141.81,116415.0,126.6289,126.7003,126.4772,126.5843,116415.0
2021-01-14 11:45:00,141.82,141.87,141.72,141.77,78841.0,126.5932,126.6378,126.504,126.5486,78841.0
2021-01-14 11:50:00,141.77,141.89,141.64,141.82,103608.0,126.5486,126.6557,126.4325,126.5932,103608.0
2021-01-14 11:55:00,141.82,141.9,141.73,141.77,80875.0,126.5932,126.6646,126.5129,126.5486,80875.0
2021-01-14 12:00:00,141.77,141.95,141.68,141.92,82469.0,126.5486,126.7093,126.4682,126.6825,82469.0
2021-01-14 12:05:00,141.93,141.96,141.82,141.88,123059.0,126.6914,126.7182,126.5932,126.6468,123059.0
2021-01-14 12:10:00,141.87,141.87,141.69,141.75,177341.0,126.6378,126.6378,126.4772,126.5307,177341.0
2021-01-14 12:15:00,141.76,141.85,141.66,141.7,101203.0,126.5397,126.62,126.4504,126.4861,101203.0
2021-01-14 12:20:00,141.69,141.81,141.67,141.7,75425.0,126.4772,126.5843,126.4593,126.4861,75425.0
2021-01-14 12:25:00,141.71,141.78,141.67,141.68,52518.0,126.495,126.5575,126.4593,126.4682,52518.0
2021-01-14 12:30:00,141.65,141.77,141.62,141.74,72807.0,126.4415,126.5486,126.4147,126.5218,72807.0
2021-01-14 12:35:00,141.75,141.77,141.65,141.72,59018.0,126.5307,126.5486,126.4415,126.504,59018.0
2021-01-14 12:40:00,141.73,141.77,141.57,141.6,98796.0,126.5129,126.5486,126.3701,126.3968,98796.0
2021-01-14 12:45:00,141.61,141.62,141.41,141.44,124832.0,126.4058,126.4147,126.2272,126.254,124832.0
2021-01-14 12:50:00,141.43,141.49,141.35,141.47,85932.0,126.2451,126.2986,126.1737,126.2808,85932.0
2021-01-14 12:55:00,141.46,141.51,141.34,141.43,63090.0,126.2719,126.3165,126.1648,126.2451,63090.0
2021-01-14 13:00:00,141.42,141.93,141.41,141.88,137364.0,126.2362,126.6914,126.2272,126.6468,137364.0
2021-01-14 13:05:00,141.88,142.01,141.74,141.95,90851.0,126.6468,126.7628,126.5218,126.7093,90851.0
2021-01-14 13:10:00,141.97,142.25,141.94,142.23,115326.0,126.7271,126.977,126.7003,126.9592,115326.0
2021-01-14 13:15:00,142.22,142.48,142.21,142.48,127625.0,126.9503,127.1824,126.9413,127.1824,127625.0
2021-01-14 13:20:00,142.47,142.75,142.45,142.63,186987.0,127.1734,127.4234,127.1556,127.3162,186987.0
2021-01-14 13:25:00,142.61,142.74,142.51,142.69,98028.0,127.2984,127.4144,127.2091,127.3698,98028.0
2021-01-14 13:30:00,142.69,142.72,142.53,142.6,112498.0,127.3698,127.3966,127.227,127.2895,112498.0
2021-01-14 13:35:00,142.6,142.66,142.45,142.5,96373.0,127.2895,127.343,127.1556,127.2002,96373.0
2021-01-14 13:40:00,142.51,142.65,142.43,142.63,86917.0,127.2091,127.3341,127.1377,127.3162,86917.0
2021-01-14 13:45:00,142.63,142.69,142.59,142.62,64055.0,127.3162,127.3698,127.2805,127.3073,64055.0
2021-01-14 13:50:00,142.61,142.69,142.43,142.62,127617.0,127.2984,127.3698,127.1377,127.3073,127617.0
2021-01-14 13:55:00,142.63,142.7,142.54,142.64,117119.0,127.3162,127.3787,127.2359,127.3252,117119.0
2021-01-14 14:00:00,142.63,142.71,142.56,142.67,76837.0,127.3162,127.3877,127.2538,127.352,76837.0
2021-01-14 14:05:00,142.68,142.71,142.51,142.53,69048.0,127.3609,127.3877,127.2091,127.227,69048.0
2021-01-14 14:10:00,142.51,142.56,142.39,142.47,126907.0,127.2091,127.2538,127.102,127.1734,126907.0
2021-01-14 14:15:00,142.47,142.52,142.32,142.34,99894.0,127.1734,127.2181,127.0395,127.0574,99894.0
2021-01-14 14:20:00,142.32,142.33,141.9,141.94,143523.0,127.0395,127.0485,126.6646,126.7003,143523.0
2021-01-14 14:25:00,141.95,142.04,141.87,141.98,97014.0,126.7093,126.7896,126.6378,126.736,97014.0
2021-01-14 14:30:00,141.99,142.14,141.95,142.03,112733.0,126.745,126.8789,126.7093,126.7807,112733.0
2021-01-14 14:35:00,142.03,142.03,141.85,141.93,94520.0,126.7807,126.7807,126.62,126.6914,94520.0
2021-01-14 14:40:00,141.93,141.93,141.75,141.75,93641.0,126.6914,126.6914,126.5307,126.5307,93641.0
2021-01-14 14:45:00,141.75,141.78,141.5,141.55,163437.0,126.5307,126.5575,126.3076,126.3522,163437.0
2021-01-14 14:50:00,141.55,141.69,141.38,141.44,104954.0,126.3522,126.4772,126.2005,126.254,104954.0
2021-01-14 14:55:00,141.43,141.72,141.4,141.69,176403.0,126.2451,126.504,126.2183,126.4772,176403.0
2021-01-14 15:00:00,141.69,141.85,141.67,141.79,117086.0,126.4772,126.62,126.4593,126.5664,117086.0
2021-01-14 15:05:00,141.8,141.83,141.7,141.71,101932.0,126.5754,126.6021,126.4861,126.495,101932.0
2021-01-14 15:10:00,141.72,141.75,141.45,141.63,116433.0,126.504,126.5307,126.2629,126.4236,116433.0
2021-01-14 15:15:00,141.62,141.66,141.36,141.4,103061.0,126.4147,126.4504,126.1826,126.2183,103061.0
2021-01-14 15:20:00,141.4,141.66,141.39,141.47,143483.0,126.2183,126.4504,126.2094,126.2808,143483.0
2021-01-14 15:25:00,141.47,141.69,141.45,141.69,150819.0,126.2808,126.4772,126.2629,126.4772,150819.0
2021-01-14 15:30:00,141.67,141.84,141.6,141.67,255175.0,126.4593,126.6111,126.3968,126.4593,255175.0
2021-01-14 15:35:00,141.68,141.84,141.64,141.77,179384.0,126.4682,126.6111,126.4325,126.5486,179384.0
2021-01-14 15:40:00,141.77,141.77,141.56,141.63,181536.0,126.5486,126.5486,126.3611,126.4236,181536.0
2021-01-14 15:45:00,141.64,141.82,141.6,141.77,194599.0,126.4325,126.5932,126.3968,126.5486,194599.0
2021-01-14 15:50:00,141.72,141.79,141.49,141.76,469565.0,126.504,126.5664,126.2986,126.5397,469565.0
2021-01-14 15:55:00,141.76,141.86,141.08,141.12,1001735.0,126.5397,126.6289,125.9327,125.9684,1001735.0
2021-01-15 09:30:00,137.43,140.67,137.01,140.24,2491556.0,122.6746,125.5667,122.2997,125.1829,2491556.0
2021-01-15 09:35:00,140.24,140.64,139.79,140.58,682633.0,125.1829,125.5399,124.7812,125.4864,682633.0
2021-01-15 09:40:00,140.57,141.65,140.37,140.56,729418.0,125.4774,126.4415,125.2989,125.4685,729418.0
2021-01-15 09:45:00,140.55,141.0,139.9,140.66,598419.0,125.4596,125.8613,124.8794,125.5578,598419.0
2021-01-15 09:50:00,140.65,140.67,139.79,139.87,431752.0,125.5488,125.5667,124.7812,124.8526,431752.0
2021-01-15 09:55:00,139.89,139.91,138.96,139.51,492256.0,124.8704,124.8883,124.0403,124.5312,492256.0
2021-01-15 10:00:00,139.49,139.71,138.8,139.39,364878.0,124.5134,124.7098,123.8975,124.4241,364878.0
2021-01-15 10:05:00,139.39,139.39,138.34,138.4,379678.0,124.4241,124.4241,123.4869,123.5404,379678.0
2021-01-15 10:10:00,138.41,138.8,138.19,138.28,238160.0,123.5493,123.8975,123.353,123.4333,238160.0
2021-01-15 10:15:00,138.25,138.43,138.03,138.05,233890.0,123.4065,123.5672,123.2101,123.228,233890.0
2021-01-15 10:20:00,138.06,138.1,137.58,137.61,351764.0,123.2369,123.2726,122.8085,122.8352,351764.0
2021-01-15 10:25:00,137.62,137.93,137.45,137.8,313723.0,122.8442,123.1209,122.6924,123.0048,313723.0
2021-01-15 10:30:00,137.81,138.2,137.74,138.11,369069.0,123.0138,123.3619,122.9513,123.2815,369069.0
2021-01-15 10:35:00,138.11,138.43,138.02,138.07,201919.0,123.2815,123.5672,123.2012,123.2458,201919.0
2021-01-15 10:40:00,138.09,138.1,137.6,137.82,180714.0,123.2637,123.2726,122.8263,123.0227,180714.0
2021-01-15 10:45:00,137.85,138.2,137.69,138.14,151072.0,123.0495,123.3619,122.9066,123.3083,151072.0
2021-01-15 10:50:00,138.18,138.43,137.7,137.7,133526.0,123.344,123.5672,122.9156,122.9156,133526.0
2021-01-15 10:55:00,137.7,138.03,137.63,137.9,171041.0,122.9156,123.2101,122.8531,123.0941,171041.0
2021-01-15 11:00:00,137.91,137.91,137.41,137.55,195972.0,123.103,123.103,122.6567,122.7817,195972.0
2021-01-15 11:05:00,137.57,137.57,137.31,137.39,195936.0,122.7995,122.7995,122.5674,122.6389,195936.0
2021-01-15 11:10:00,137.39,137.79,137.34,137.62,215357.0,122.6389,122.9959,122.5942,122.8442,215357.0
2021-01-15 11:15:00,137.61,137.66,137.3,137.62,206865.0,122.8352,122.8799,122.5585,122.8442,206865.0
2021-01-15 11:20:00,137.63,137.83,137.53,137.55,138443.0,122.8531,123.0316,122.7638,122.7817,138443.0
2021-01-15 11:25:00,137.56,138.09,137.51,138.07,196021.0,122.7906,123.2637,122.746,123.2458,196021.0
2021-01-15 11:30:00,138.06,138.11,137.63,137.96,184401.0,123.2369,123.2815,122.8531,123.1477,184401.0
2021-01-15 11:35:00,137.94,138.55,137.89,138.5,378025.0,123.1298,123.6743,123.0852,123.6297,378025.0
2021-01-15 11:40:00,138.5,138.68,138.42,138.62,210341.0,123.6297,123.7903,123.5583,123.7368,210341.0
2021-01-15 11:45:00,138.61,139.07,138.53,138.88,335454.0,123.7279,124.1385,123.6565,123.9689,335454.0
2021-01-15 11:50:00,138.9,139.03,138.58,138.61,205348.0,123.9867,124.1028,123.7011,123.7279,205348.0
2021-01-15 11:55:00,138.59,138.78,138.2,138.51,212435.0,123.71,123.8796,123.3619,123.6386,212435.0
2021-01-15 12:00:00,138.5,138.5,138.22,138.39,159936.0,123.6297,123.6297,123.3797,123.5315,159936.0
2021-01-15 12:05:00,138.4,138.8,138.36,138.55,204810.0,123.5404,123.8975,123.5047,123.6743,204810.0
2021-01-15 12:10:00,138.56,138.75,138.4,138.69,151162.0,123.6832,123.8528,123.5404,123.7993,151162.0
2021-01-15 12:15:00,138.69,139.22,138.65,139.05,270750.0,123.7993,124.2724,123.7636,124.1206,270750.0
2021-01-15 12:20:00,139.05,139.26,138.95,139.2,371230.0,124.1206,124.3081,124.0314,124.2545,371230.0
2021-01-15 12:25:00,139.21,139.91,139.08,139.5,459594.0,124.2634,124.8883,124.1474,124.5223,459594.0
2021-01-15 12:30:00,139.53,139.66,139.26,139.54,197427.0,124.5491,124.6651,124.3081,124.558,197427.0
2021-01-15 12:35:00,139.53,139.72,139.36,139.72,415903.0,124.5491,124.7187,124.3973,124.7187,415903.0
2021-01-15 12:40:00,139.72,139.91,139.6,139.71,208342.0,124.7187,124.8883,124.6116,124.7098,208342.0
2021-01-15 12:45:00,139.69,139.91,139.48,139.83,191150.0,124.6919,124.8883,124.5045,124.8169,191150.0
2021-01-15 12:50:00,139.84,140.24,139.65,140.18,231238.0,124.8258,125.1829,124.6562,125.1293,231238.0
2021-01-15 12:55:00,140.17,140.18,139.8,139.95,171105.0,125.1204,125.1293,124.7901,124.924,171105.0
2021-01-15 13:00:00,139.96,140.0,139.65,139.65,124620.0,124.9329,124.9686,124.6562,124.6562,124620.0
2021-01-15 13:05:00,139.67,140.03,139.66,140.03,102527.0,124.6741,124.9954,124.6651,124.9954,102527.0
2021-01-15 13:10:00,140.03,140.17,139.77,139.88,161045.0,124.9954,125.1204,124.7633,124.8615,161045.0
2021-01-15 13:15:00,139.88,140.24,139.72,140.09,194067.0,124.8615,125.1829,124.7187,125.049,194067.0
2021-01-15 13:20:00,140.08,140.29,140.01,140.28,89512.0,125.04,125.2275,124.9776,125.2186,89512.0
2021-01-15 13:25:00,140.28,140.3,139.67,139.83,210833.0,125.2186,125.2364,124.6741,124.8169,210833.0
2021-01-15 13:30:00,139.82,139.87,139.67,139.69,126307.0,124.808,124.8526,124.6741,124.6919,126307.0
2021-01-15 13:35:00,139.68,139.92,139.55,139.85,152198.0,124.683,124.8972,124.5669,124.8347,152198.0
2021-01-15 13:40:00,139.84,139.88,139.56,139.58,84693.0,124.8258,124.8615,124.5759,124.5937,84693.0
2021-01-15 13:45:00,139.6,139.76,139.53,139.57,76360.0,124.6116,124.7544,124.5491,124.5848,76360.0
2021-01-15 13:50:00,139.56,139.67,139.24,139.31,204880.0,124.5759,124.6741,124.2902,124.3527,204880.0
2021-01-15 13:55:00,139.3,139.66,139.21,139.65,109287.0,124.3438,124.6651,124.2634,124.6562,109287.0
2021-01-15 14:00:00,139.64,139.78,139.42,139.72,99181.0,124.6473,124.7722,124.4509,124.7187,99181.0
2021-01-15 14:05:00,139.72,139.79,139.3,139.35,121153.0,124.7187,124.7812,124.3438,124.3884,121153.0
2021-01-15 14:10:00,139.34,139.65,139.29,139.58,102962.0,124.3795,124.6562,124.3349,124.5937,102962.0
2021-01-15 14:15:00,139.59,139.78,139.53,139.53,71376.0,124.6026,124.7722,124.5491,124.5491,71376.0
2021-01-15 14:20:00,139.52,139.61,139.4,139.42,146763.0,124.5402,124.6205,124.433,124.4509,146763.0
2021-01-15 14:25:00,139.43,139.47,139.21,139.43,125274.0,124.4598,124.4955,124.2634,124.4598,125274.0
2021-01-15 14:30:00,139.43,139.67,139.43,139.56,84494.0,124.4598,124.6741,124.4598,124.5759,84494.0
2021-01-15 14:35:00,139.57,139.69,139.53,139.68,80437.0,124.5848,124.6919,124.5491,124.683,80437.0
2021-01-15 14:40:00,139.68,139.68,139.5,139.51,106184.0,124.683,124.683,124.5223,124.5312,106184.0
2021-01-15 14:45:00,139.52,139.59,139.41,139.51,159720.0,124.5402,124.6026,124.442,124.5312,159720.0
2021-01-15 14:50:00,139.52,139.63,139.35,139.63,137981.0,124.5402,124.6384,124.3884,124.6384,137981.0
2021-01-15 14:55:00,139.64,139.78,139.31,139.42,121723.0,124.6473,124.7722,124.3527,124.4509,121723.0
2021-01-15 15:00:00,139.44,139.58,139.43,139.53,84716.0,124.4687,124.5937,124.4598,124.5491,84716.0
2021-01-15 15:05:00,139.53,139.53,139.15,139.25,122335.0,124.5491,124.5491,124.2099,124.2991,122335.0
2021-01-15 15:10:00,139.29,139.57,139.28,139.43,143333.0,124.3349,124.5848,124.3259,124.4598,143333.0
2021-01-15 15:15:00,139.44,139.65,139.42,139.47,117157.0,124.4687,124.6562,124.4509,124.4955,117157.0
2021-01-15 15:20:00,139.45,139.5,138.98,139.17,171618.0,124.4777,124.5223,124.0581,124.2277,171618.0
2021-01-15 15:25:00,139.17,139.53,139.01,139.52,183073.0,124.2277,124.5491,124.0849,124.5402,183073.0
2021-01-15 15:30:00,139.52,139.53,139.07,139.36,297258.0,124.5402,124.5491,124.1385,124.3973,297258.0
2021-01-15 15:35:00,139.38,139.4,139.08,139.09,219952.0,124.4152,124.433,124.1474,124.1563,219952.0
2021-01-15 15:40:00,139.09,139.5,139.05,139.06,365640.0,124.1563,124.5223,124.1206,124.1295,365640.0
2021-01-15 15:45:00,139.06,139.13,138.81,138.89,202156.0,124.1295,124.192,123.9064,123.9778,202156.0
2021-01-15 15:50:00,138.92,139.0,138.67,138.68,378088.0,124.0046,124.076,123.7814,123.7903,378088.0
2021-01-15 15:55:00,138.67,138.99,138.49,138.84,839791.0,123.7814,124.0671,123.6207,123.9332,839791.0
2021-01-19 09:30:00,139.86,140.7,139.31,140.32,1166646.0,124.8437,125.5935,124.3527,125.2543,1166646.0
2021-01-19 09:35:00,140.31,140.42,139.15,139.69,356382.0,125.2453,125.3435,124.2099,124.6919,356382.0
2021-01-19 09:40:00,139.74,139.77,138.75,139.17,335442.0,124.7365,124.7633,123.8528,124.2277,335442.0
2021-01-19 09:45:00,139.16,139.49,138.8,138.97,316747.0,124.2188,124.5134,123.8975,124.0492,316747.0
2021-01-19 09:50:00,138.97,139.38,138.73,138.98,252932.0,124.0492,124.4152,123.835,124.0581,252932.0
2021-01-19 09:55:00,138.96,139.0,138.28,138.44,298989.0,124.0403,124.076,123.4333,123.5761,298989.0
2021-01-19 10:00:00,138.48,138.65,138.05,138.61,206504.0,123.6118,123.7636,123.228,123.7279,206504.0
2021-01-19 10:05:00,138.58,138.94,138.11,138.24,188833.0,123.7011,124.0224,123.2815,123.3976,188833.0
2021-01-19 10:10:00,138.24,138.3,137.95,138.14,198601.0,123.3976,123.4511,123.1387,123.3083,198601.0
2021-01-19 10:15:00,138.16,138.5,137.82,137.95,186672.0,123.3262,123.6297,123.0227,123.1387,186672.0
2021-01-19 10:20:00,137.96,138.24,137.9,138.24,188117.0,123.1477,123.3976,123.0941,123.3976,188117.0
2021-01-19 10:25:00,138.25,138.44,138.12,138.44,110463.0,123.4065,123.5761,123.2905,123.5761,110463.0
2021-01-19 10:30:00,138.44,138.73,138.35,138.71,138788.0,123.5761,123.835,123.4958,123.8171,138788.0
2021-01-19 10:35:00,138.72,139.09,138.56,138.99,195042.0,123.8261,124.1563,123.6832,124.0671,195042.0
2021-01-19 10:40:00,138.99,139.05,138.77,138.8,177863.0,124.0671,124.1206,123.8707,123.8975,177863.0
2021-01-19 10:45:00,138.8,139.07,138.78,139.01,114268.0,123.8975,124.1385,123.8796,124.0849,114268.0
2021-01-19 10:50:00,139.04,139.37,139.02,139.18,152787.0,124.1117,124.4063,124.0938,124.2367,152787.0
2021-01-19 10:55:00,139.19,139.39,139.01,139.01,133447.0,124.2456,124.4241,124.0849,124.0849,133447.0
2021-01-19 11:00:00,139.02,139.04,138.74,138.96,126645.0,124.0938,124.1117,123.8439,124.0403,126645.0
2021-01-19 11:05:00,138.95,138.96,138.47,138.51,127112.0,124.0314,124.0403,123.6029,123.6386,127112.0
2021-01-19 11:10:00,138.52,138.83,138.49,138.79,107485.0,123.6475,123.9242,123.6207,123.8885,107485.0
2021-01-19 11:15:00,138.8,138.9,138.69,138.87,98124.0,123.8975,123.9867,123.7993,123.9599,98124.0
2021-01-19 11:20:00,138.88,138.93,138.56,138.73,169619.0,123.9689,124.0135,123.6832,123.835,169619.0
2021-01-19 11:25:00,138.73,139.23,138.68,139.11,98523.0,123.835,124.2813,123.7903,124.1742,98523.0
2021-01-19 11:30:00,139.1,139.13,138.79,138.81,92954.0,124.1653,124.192,123.8885,123.9064,92954.0
2021-01-19 11:35:00,138.8,138.97,138.7,138.9,90863.0,123.8975,124.0492,123.8082,123.9867,90863.0
2021-01-19 11:40:00,138.92,138.98,138.64,138.83,116831.0,124.0046,124.0581,123.7546,123.9242,116831.0
2021-01-19 11:45:00,138.83,139.2,138.78,139.19,107363.0,123.9242,124.2545,123.8796,124.2456,107363.0
2021-01-19 11:50:00,139.19,139.19,138.93,138.99,87557.0,124.2456,124.2456,124.0135,124.0671,87557.0
2021-01-19 11:55:00,138.99,139.06,138.86,138.87,101313.0,124.0671,124.1295,123.951,123.9599,101313.0
2021-01-19 12:00:00,138.89,139.21,138.83,139.14,90414.0,123.9778,124.2634,123.9242,124.201,90414.0
2021-01-19 12:05:00,139.15,139.44,139.09,139.38,377594.0,124.2099,124.4687,124.1563,124.4152,377594.0
2021-01-19 12:10:00,139.4,139.44,138.79,138.88,152381.0,124.433,124.4687,123.8885,123.9689,152381.0
2021-01-19 12:15:00,138.89,139.03,138.82,138.99,116657.0,123.9778,124.1028,123.9153,124.0671,116657.0
2021-01-19 12:20:00,139.01,139.03,138.68,138.79,112993.0,124.0849,124.1028,123.7903,123.8885,112993.0
2021-01-19 12:25:00,138.78,138.78,138.6,138.66,103743.0,123.8796,123.8796,123.7189,123.7725,103743.0
2021-01-19 12:30:00,138.68,138.68,138.49,138.59,85426.0,123.7903,123.7903,123.6207,123.71,85426.0
2021-01-19 12:35:00,138.58,138.63,138.25,138.41,112689.0,123.7011,123.7457,123.4065,123.5493,112689.0
2021-01-19 12:40:00,138.41,138.91,138.32,138.9,122455.0,123.5493,123.9957,123.469,123.9867,122455.0
2021-01-19 12:45:00,138.91,138.92,138.74,138.75,84700.0,123.9957,124.0046,123.8439,123.8528,84700.0
2021-01-19 12:50:00,138.76,138.87,138.74,138.84,72223.0,123.8618,123.9599,123.8439,123.9332,72223.0
2021-01-19 12:55:00,138.83,138.84,138.63,138.78,94090.0,123.9242,123.9332,123.7457,123.8796,94090.0
2021-01-19 13:00:00,138.78,138.93,138.78,138.81,80669.0,123.8796,124.0135,123.8796,123.9064,80669.0
2021-01-19 13:05:00,138.81,138.81,138.62,138.74,80643.0,123.9064,123.9064,123.7368,123.8439,80643.0
2021-01-19 13:10:00,138.74,138.8,138.61,138.64,74988.0,123.8439,123.8975,123.7279,123.7546,74988.0
2021-01-19 13:15:00,138.64,138.86,138.64,138.81,106857.0,123.7546,123.951,123.7546,123.9064,106857.0
2021-01-19 13:20:00,138.81,138.9,138.7,138.79,55139.0,123.9064,123.9867,123.8082,123.8885,55139.0
2021-01-19 13:25:00,138.78,138.87,138.62,138.62,65261.0,123.8796,123.9599,123.7368,123.7368,65261.0
2021-01-19 13:30:00,138.63,138.8,138.52,138.68,86959.0,123.7457,123.8975,123.6475,123.7903,86959.0
2021-01-19 13:35:00,138.69,138.87,138.59,138.61,105663.0,123.7993,123.9599,123.71,123.7279,105663.0
2021-01-19 13:40:00,138.62,138.67,138.46,138.58,96593.0,123.7368,123.7814,123.594,123.7011,96593.0
2021-01-19 13:45:00,138.59,138.64,138.44,138.57,86409.0,123.71,123.7546,123.5761,123.6922,86409.0
2021-01-19 13:50:00,138.56,138.63,138.46,138.49,71208.0,123.6832,123.7457,123.594,123.6207,71208.0
2021-01-19 13:55:00,138.48,138.53,138.41,138.45,99192.0,123.6118,123.6565,123.5493,123.585,99192.0
2021-01-19 14:00:00,138.45,138.46,138.35,138.36,111863.0,123.585,123.594,123.4958,123.5047,111863.0
2021-01-19 14:05:00,138.35,138.63,138.28,138.61,112897.0,123.4958,123.7457,123.4333,123.7279,112897.0
2021-01-19 14:10:00,138.63,138.71,138.56,138.66,80118.0,123.7457,123.8171,123.6832,123.7725,80118.0
2021-01-19 14:15:00,138.68,138.7,138.51,138.55,82383.0,123.7903,123.8082,123.6386,123.6743,82383.0
2021-01-19 14:20:00,138.55,138.66,138.54,138.62,55838.0,123.6743,123.7725,123.6654,123.7368,55838.0
2021-01-19 14:25:00,138.62,138.62,138.46,138.52,61895.0,123.7368,123.7368,123.594,123.6475,61895.0
2021-01-19 14:30:00,138.52,138.61,138.36,138.42,113363.0,123.6475,123.7279,123.5047,123.5583,113363.0
2021-01-19 14:35:00,138.42,138.54,138.33,138.34,118232.0,123.5583,123.6654,123.4779,123.4869,118232.0
2021-01-19 14:40:00,138.34,138.39,138.2,138.25,123750.0,123.4869,123.5315,123.3619,123.4065,123750.0
2021-01-19 14:45:00,138.26,138.42,138.19,138.38,80197.0,123.4154,123.5583,123.353,123.5226,80197.0
2021-01-19 14:50:00,138.38,138.4,138.26,138.31,70037.0,123.5226,123.5404,123.4154,123.4601,70037.0
2021-01-19 14:55:00,138.31,138.52,138.3,138.48,84227.0,123.4601,123.6475,123.4511,123.6118,84227.0
2021-01-19 15:00:00,138.49,138.53,138.31,138.47,100890.0,123.6207,123.6565,123.4601,123.6029,100890.0
2021-01-19 15:05:00,138.47,138.54,138.45,138.51,96782.0,123.6029,123.6654,123.585,123.6386,96782.0
2021-01-19 15:10:00,138.52,138.62,138.38,138.45,147606.0,123.6475,123.7368,123.5226,123.585,147606.0
2021-01-19 15:15:00,138.45,138.49,138.38,138.42,76234.0,123.585,123.6207,123.5226,123.5583,76234.0
2021-01-19 15:20:00,138.42,138.52,138.4,138.49,92923.0,123.5583,123.6475,123.5404,123.6207,92923.0
2021-01-19 15:25:00,138.48,138.64,138.48,138.62,96685.0,123.6118,123.7546,123.6118,123.7368,96685.0
2021-01-19 15:30:00,138.62,138.62,138.47,138.56,119994.0,123.7368,123.7368,123.6029,123.6832,119994.0
2021-01-19 15:35:00,138.56,138.56,138.46,138.53,118162.0,123.6832,123.6832,123.594,123.6565,118162.0
2021-01-19 15:40:00,138.53,138.76,138.51,138.71,176385.0,123.6565,123.8618,123.6386,123.8171,176385.0
2021-01-19 15:45:00,138.71,138.71,138.47,138.49,177251.0,123.8171,123.8171,123.6029,123.6207,177251.0
2021-01-19 15:50:00,138.47,138.71,138.41,138.63,341959.0,123.6029,123.8171,123.5493,123.7457,341959.0
2021-01-19 15:55:00,138.62,138.63,137.96,138.01,1214973.0,123.7368,123.7457,123.1477,123.1923,1214973.0
2021-01-20 09:30:00,137.82,138.17,137.38,137.66,540213.0,123.0227,123.3351,122.6299,122.8799,540213.0
2021-01-20 09:35:00,137.67,137.97,137.32,137.42,168860.0,122.8888,123.1566,122.5764,122.6656,168860.0
2021-01-20 09:40:00,137.4,137.4,136.22,136.4,409783.0,122.6478,122.6478,121.5945,121.7551,409783.0
2021-01-20 09:45:00,136.42,136.9,136.36,136.65,205036.0,121.773,122.2015,121.7194,121.9783,205036.0
2021-01-20 09:50:00,136.68,136.73,136.35,136.68,288980.0,122.0051,122.0497,121.7105,122.0051,288980.0
2021-01-20 09:55:00,136.68,137.16,136.61,136.84,200854.0,122.0051,122.4335,121.9426,122.1479,200854.0
2021-01-20 10:00:00,136.84,136.88,136.33,136.56,242279.0,122.1479,122.1836,121.6927,121.898,242279.0
2021-01-20 10:05:00,136.57,136.88,136.23,136.39,188701.0,121.9069,122.1836,121.6034,121.7462,188701.0
2021-01-20 10:10:00,136.39,136.62,135.91,136.06,323026.0,121.7462,121.9515,121.3178,121.4517,323026.0
2021-01-20 10:15:00,136.0,136.79,136.0,136.56,230275.0,121.3981,122.1033,121.3981,121.898,230275.0
2021-01-20 10:20:00,136.58,136.66,136.41,136.42,137463.0,121.9158,121.9872,121.7641,121.773,137463.0
2021-01-20 10:25:00,136.43,136.47,136.13,136.32,169970.0,121.7819,121.8176,121.5141,121.6837,169970.0
2021-01-20 10:30:00,136.32,136.42,136.17,136.36,134919.0,121.6837,121.773,121.5498,121.7194,134919.0
2021-01-20 10:35:00,136.34,136.45,136.18,136.36,119543.0,121.7016,121.7998,121.5588,121.7194,119543.0
2021-01-20 10:40:00,136.38,136.46,136.25,136.33,152906.0,121.7373,121.8087,121.6213,121.6927,152906.0
2021-01-20 10:45:00,136.33,136.44,136.13,136.38,179735.0,121.6927,121.7909,121.5141,121.7373,179735.0
2021-01-20 10:50:00,136.38,136.42,136.15,136.3,137121.0,121.7373,121.773,121.532,121.6659,137121.0
2021-01-20 10:55:00,136.29,136.31,136.1,136.18,139078.0,121.657,121.6748,121.4874,121.5588,139078.0
2021-01-20 11:00:00,136.17,136.25,136.04,136.06,140081.0,121.5498,121.6213,121.4338,121.4517,140081.0
2021-01-20 11:05:00,136.06,136.06,135.68,135.7,178789.0,121.4517,121.4517,121.1124,121.1303,178789.0
2021-01-20 11:10:00,135.68,135.93,135.64,135.84,141661.0,121.1124,121.3356,121.0767,121.2553,141661.0
2021-01-20 11:15:00,135.84,136.03,135.68,136.0,141087.0,121.2553,121.4249,121.1124,121.3981,141087.0
2021-01-20 11:20:00,136.0,136.02,135.68,135.73,124135.0,121.3981,121.4159,121.1124,121.1571,124135.0
2021-01-20 11:25:00,135.73,135.74,135.51,135.6,295682.0,121.1571,121.166,120.9607,121.041,295682.0
2021-01-20 11:30:00,135.6,135.82,135.45,135.71,280963.0,121.041,121.2374,120.9071,121.1392,280963.0
2021-01-20 11:35:00,135.72,135.79,135.54,135.62,265036.0,121.1482,121.2106,120.9875,121.0589,265036.0
2021-01-20 11:40:00,135.63,135.64,135.5,135.55,155868.0,121.0678,121.0767,120.9518,120.9964,155868.0
2021-01-20 11:45:00,135.56,135.59,135.48,135.51,139876.0,121.0053,121.0321,120.9339,120.9607,139876.0
2021-01-20 11:50:00,135.52,135.89,135.43,135.78,139238.0,120.9696,121.2999,120.8893,121.2017,139238.0
2021-01-20 11:55:00,135.79,135.79,135.45,135.46,112419.0,121.2106,121.2106,120.9071,120.9161,112419.0
2021-01-20 12:00:00,135.47,135.64,135.46,135.57,114172.0,120.925,121.0767,120.9161,121.0143,114172.0
2021-01-20 12:05:00,135.56,135.62,135.52,135.59,77088.0,121.0053,121.0589,120.9696,121.0321,77088.0
2021-01-20 12:10:00,135.58,135.83,135.57,135.71,87596.0,121.0232,121.2463,121.0143,121.1392,87596.0
2021-01-20 12:15:00,135.72,135.81,135.64,135.79,79589.0,121.1482,121.2285,121.0767,121.2106,79589.0
2021-01-20 12:20:00,135.79,135.94,135.78,135.93,77262.0,121.2106,121.3445,121.2017,121.3356,77262.0
2021-01-20 12:25:00,135.92,136.16,135.92,136.13,83639.0,121.3267,121.5409,121.3267,121.5141,83639.0
2021-01-20 12:30:00,136.13,136.29,136.12,136.16,77308.0,121.5141,121.657,121.5052,121.5409,77308.0
2021-01-20 12:35:00,136.15,136.15,135.97,136.01,54336.0,121.532,121.532,121.3713,121.407,54336.0
2021-01-20 12:40:00,136.0,136.14,135.98,136.12,63591.0,121.3981,121.5231,121.3802,121.5052,63591.0
2021-01-20 12:45:00,136.1,136.35,136.1,136.31,67104.0,121.4874,121.7105,121.4874,121.6748,67104.0
2021-01-20 12:50:00,136.31,136.45,136.28,136.43,70840.0,121.6748,121.7998,121.648,121.7819,70840.0
2021-01-20 12:55:00,136.43,136.56,136.35,136.43,85769.0,121.7819,121.898,121.7105,121.7819,85769.0
2021-01-20 13:00:00,136.44,136.48,136.37,136.42,50538.0,121.7909,121.8266,121.7284,121.773,50538.0
2021-01-20 13:05:00,136.42,136.46,136.35,136.43,51970.0,121.773,121.8087,121.7105,121.7819,51970.0
2021-01-20 13:10:00,136.43,136.45,136.21,136.27,62431.0,121.7819,121.7998,121.5855,121.6391,62431.0
2021-01-20 13:15:00,136.28,136.33,136.23,136.27,53088.0,121.648,121.6927,121.6034,121.6391,53088.0
2021-01-20 13:20:00,136.26,136.26,135.89,135.96,91022.0,121.6302,121.6302,121.2999,121.3624,91022.0
2021-01-20 13:25:00,135.97,136.01,135.87,135.88,97658.0,121.3713,121.407,121.282,121.291,97658.0
2021-01-20 13:30:00,135.88,135.98,135.83,135.9,72212.0,121.291,121.3802,121.2463,121.3088,72212.0
2021-01-20 13:35:00,135.9,136.02,135.86,135.88,89104.0,121.3088,121.4159,121.2731,121.291,89104.0
2021-01-20 13:40:00,135.88,135.92,135.77,135.82,78711.0,121.291,121.3267,121.1928,121.2374,78711.0
2021-01-20 13:45:00,135.82,135.88,135.69,135.75,49558.0,121.2374,121.291,121.1214,121.1749,49558.0
2021-01-20 13:50:00,135.75,135.9,135.74,135.77,56043.0,121.1749,121.3088,121.166,121.1928,56043.0
2021-01-20 13:55:00,135.78,135.84,135.7,135.71,45236.0,121.2017,121.2553,121.1303,121.1392,45236.0
2021-01-20 14:00:00,135.7,135.83,135.69,135.76,92573.0,121.1303,121.2463,121.1214,121.1839,92573.0
2021-01-20 14:05:00,135.76,135.94,135.72,135.86,88218.0,121.1839,121.3445,121.1482,121.2731,88218.0
2021-01-20 14:10:00,135.87,135.87,135.63,135.69,86151.0,121.282,121.282,121.0678,121.1214,86151.0
2021-01-20 14:15:00,135.68,135.81,135.61,135.73,83857.0,121.1124,121.2285,121.05,121.1571,83857.0
2021-01-20 14:20:00,135.73,135.87,135.7,135.87,63627.0,121.1571,121.282,121.1303,121.282,63627.0
2021-01-20 14:25:00,135.87,135.87,135.75,135.81,71791.0,121.282,121.282,121.1749,121.2285,71791.0
2021-01-20 14:30:00,135.8,135.89,135.7,135.86,80996.0,121.2196,121.2999,121.1303,121.2731,80996.0
2021-01-20 14:35:00,135.85,135.89,135.7,135.76,122825.0,121.2642,121.2999,121.1303,121.1839,122825.0
2021-01-20 14:40:00,135.76,135.94,135.71,135.84,102552.0,121.1839,121.3445,121.1392,121.2553,102552.0
2021-01-20 14:45:00,135.85,135.93,135.75,135.89,77524.0,121.2642,121.3356,121.1749,121.2999,77524.0
2021-01-20 14:50:00,135.9,135.93,135.79,135.81,89340.0,121.3088,121.3356,121.2106,121.2285,89340.0
2021-01-20 14:55:00,135.8,135.85,135.67,135.69,98074.0,121.2196,121.2642,121.1035,121.1214,98074.0
2021-01-20 15:00:00,135.69,135.84,135.69,135.8,94566.0,121.1214,121.2553,121.1214,121.2196,94566.0
2021-01-20 15:05:00,135.79,135.83,135.71,135.83,105296.0,121.2106,121.2463,121.1392,121.2463,105296.0
2021-01-20 15:10:00,135.82,135.87,135.67,135.72,107737.0,121.2374,121.282,121.1035,121.1482,107737.0
2021-01-20 15:15:00,135.72,136.06,135.72,136.06,134538.0,121.1482,121.4517,121.1482,121.4517,134538.0
2021-01-20 15:20:00,136.08,136.09,135.76,135.76,150685.0,121.4695,121.4784,121.1839,121.1839,150685.0
2021-01-20 15:25:00,135.75,136.13,135.7,136.1,183031.0,121.1749,121.5141,121.1303,121.4874,183031.0
2021-01-20 15:30:00,136.09,136.18,135.99,135.99,145589.0,121.4784,121.5588,121.3892,121.3892,145589.0
2021-01-20 15:35:00,135.99,136.16,135.93,136.15,148471.0,121.3892,121.5409,121.3356,121.532,148471.0
2021-01-20 15:40:00,136.13,136.18,136.07,136.11,164717.0,121.5141,121.5588,121.4606,121.4963,164717.0
2021-01-20 15:45:00,136.1,136.16,135.88,135.88,213808.0,121.4874,121.5409,121.291,121.291,213808.0
2021-01-20 15:50:00,135.9,136.03,135.87,135.98,353302.0,121.3088,121.4249,121.282,121.3802,353302.0
2021-01-20 15:55:00,135.99,136.06,135.76,135.95,744096.0,121.3892,121.4517,121.1839,121.3535,744096.0
2021-01-21 09:30:00,135.69,136.16,135.08,135.41,544836.0,121.1214,121.5409,120.5769,120.8714,544836.0
2021-01-21 09:35:00,135.46,135.48,134.6,134.78,343899.0,120.9161,120.9339,120.1484,120.3091,343899.0
2021-01-21 09:40:00,134.74,135.13,134.6,134.83,206292.0,120.2734,120.6215,120.1484,120.3537,206292.0
2021-01-21 09:45:00,134.8,135.3,134.61,135.13,187426.0,120.3269,120.7732,120.1573,120.6215,187426.0
2021-01-21 09:50:00,135.18,135.42,135.02,135.2,159368.0,120.6661,120.8804,120.5233,120.684,159368.0
2021-01-21 09:55:00,135.19,135.46,135.16,135.22,164281.0,120.6751,120.9161,120.6483,120.7018,164281.0
2021-01-21 10:00:00,135.25,135.4,135.06,135.13,140266.0,120.7286,120.8625,120.559,120.6215,140266.0
2021-01-21 10:05:00,135.14,135.25,134.75,134.76,149303.0,120.6304,120.7286,120.2823,120.2912,149303.0
2021-01-21 10:10:00,134.75,134.8,134.34,134.52,307131.0,120.2823,120.3269,119.9163,120.077,307131.0
2021-01-21 10:15:00,134.52,134.71,134.32,134.66,241708.0,120.077,120.2466,119.8985,120.202,241708.0
2021-01-21 10:20:00,134.64,134.93,134.54,134.85,155108.0,120.1841,120.443,120.0948,120.3716,155108.0
2021-01-21 10:25:00,134.84,135.15,134.83,135.08,118936.0,120.3626,120.6394,120.3537,120.5769,118936.0
2021-01-21 10:30:00,135.08,135.14,134.78,134.88,103116.0,120.5769,120.6304,120.3091,120.3983,103116.0
2021-01-21 10:35:00,134.86,135.1,134.7,135.09,90604.0,120.3805,120.5947,120.2377,120.5858,90604.0
2021-01-21 10:40:00,135.1,135.1,134.87,134.96,76941.0,120.5947,120.5947,120.3894,120.4698,76941.0
2021-01-21 10:45:00,134.97,135.12,134.94,135.02,81498.0,120.4787,120.6126,120.4519,120.5233,81498.0
2021-01-21 10:50:00,135.01,135.14,134.82,134.82,86896.0,120.5144,120.6304,120.3448,120.3448,86896.0
2021-01-21 10:55:00,134.83,134.87,134.7,134.75,67082.0,120.3537,120.3894,120.2377,120.2823,67082.0
2021-01-21 11:00:00,134.75,134.88,134.67,134.86,78567.0,120.2823,120.3983,120.2109,120.3805,78567.0
2021-01-21 11:05:00,134.87,134.88,134.48,134.66,155779.0,120.3894,120.3983,120.0413,120.202,155779.0
2021-01-21 11:10:00,134.65,134.8,134.62,134.72,220839.0,120.193,120.3269,120.1663,120.2555,220839.0
2021-01-21 11:15:00,134.71,134.72,134.44,134.66,117643.0,120.2466,120.2555,120.0056,120.202,117643.0
2021-01-21 11:20:00,134.68,134.88,134.59,134.7,86643.0,120.2198,120.3983,120.1395,120.2377,86643.0
2021-01-21 11:25:00,134.69,134.75,134.61,134.67,63967.0,120.2287,120.2823,120.1573,120.2109,63967.0
2021-01-21 11:30:00,134.68,134.68,134.42,134.44,116966.0,120.2198,120.2198,119.9877,120.0056,116966.0
2021-01-21 11:35:00,134.44,134.61,134.39,134.55,150495.0,120.0056,120.1573,119.961,120.1038,150495.0
2021-01-21 11:40:00,134.56,134.6,134.47,134.55,76052.0,120.1127,120.1484,120.0324,120.1038,76052.0
2021-01-21 11:45:00,134.56,134.68,134.49,134.61,126156.0,120.1127,120.2198,120.0502,120.1573,126156.0
2021-01-21 11:50:00,134.62,134.62,134.46,134.56,208353.0,120.1663,120.1663,120.0234,120.1127,208353.0
2021-01-21 11:55:00,134.55,134.76,134.53,134.65,69446.0,120.1038,120.2912,120.0859,120.193,69446.0
2021-01-21 12:00:00,134.65,134.74,134.53,134.68,78300.0,120.193,120.2734,120.0859,120.2198,78300.0
2021-01-21 12:05:00,134.69,134.85,134.59,134.62,88914.0,120.2287,120.3716,120.1395,120.1663,88914.0
2021-01-21 12:10:00,134.61,134.63,134.44,134.48,132242.0,120.1573,120.1752,120.0056,120.0413,132242.0
2021-01-21 12:15:00,134.45,134.51,134.42,134.45,78895.0,120.0145,120.0681,119.9877,120.0145,78895.0
2021-01-21 12:20:00,134.46,134.56,134.4,134.56,90576.0,120.0234,120.1127,119.9699,120.1127,90576.0
2021-01-21 12:25:00,134.54,134.7,134.47,134.66,59370.0,120.0948,120.2377,120.0324,120.202,59370.0
2021-01-21 12:30:00,134.65,134.74,134.54,134.63,83481.0,120.193,120.2734,120.0948,120.1752,83481.0
2021-01-21 12:35:00,134.62,134.67,134.54,134.6,62724.0,120.1663,120.2109,120.0948,120.1484,62724.0
2021-01-21 12:40:00,134.62,134.73,134.57,134.66,80936.0,120.1663,120.2644,120.1216,120.202,80936.0
2021-01-21 12:45:00,134.65,134.69,134.61,134.65,55112.0,120.193,120.2287,120.1573,120.193,55112.0
2021-01-21 12:50:00,134.66,134.75,134.55,134.75,63369.0,120.202,120.2823,120.1038,120.2823,63369.0
2021-01-21 12:55:00,134.75,134.77,134.66,134.69,63560.0,120.2823,120.3002,120.202,120.2287,63560.0
2021-01-21 13:00:00,134.69,134.73,134.53,134.57,55023.0,120.2287,120.2644,120.0859,120.1216,55023.0
2021-01-21 13:05:00,134.57,134.65,134.53,134.63,56053.0,120.1216,120.193,120.0859,120.1752,56053.0
2021-01-21 13:10:00,134.62,134.76,134.6,134.72,64841.0,120.1663,120.2912,120.1484,120.2555,64841.0
2021-01-21 13:15:00,134.73,134.8,134.65,134.7,66695.0,120.2644,120.3269,120.193,120.2377,66695.0
2021-01-21 13:20:00,134.7,134.97,134.66,134.94,81291.0,120.2377,120.4787,120.202,120.4519,81291.0
2021-01-21 13:25:00,134.93,134.98,134.87,134.92,121361.0,120.443,120.4876,120.3894,120.434,121361.0
2021-01-21 13:30:00,134.91,134.97,134.9,134.91,70864.0,120.4251,120.4787,120.4162,120.4251,70864.0
2021-01-21 13:35:00,134.91,134.95,134.79,134.81,52442.0,120.4251,120.4608,120.318,120.3359,52442.0
2021-01-21 13:40:00,134.8,134.89,134.78,134.86,55424.0,120.3269,120.4073,120.3091,120.3805,55424.0
2021-01-21 13:45:00,134.86,134.9,134.78,134.82,42992.0,120.3805,120.4162,120.3091,120.3448,42992.0
2021-01-21 13:50:00,134.81,134.91,134.8,134.9,38483.0,120.3359,120.4251,120.3269,120.4162,38483.0
2021-01-21 13:55:00,134.92,135.16,134.9,135.11,81495.0,120.434,120.6483,120.4162,120.6036,81495.0
2021-01-21 14:00:00,135.08,135.14,135.02,135.05,43710.0,120.5769,120.6304,120.5233,120.5501,43710.0
2021-01-21 14:05:00,135.04,135.12,135.03,135.1,50075.0,120.5412,120.6126,120.5322,120.5947,50075.0
2021-01-21 14:10:00,135.12,135.24,135.1,135.24,85139.0,120.6126,120.7197,120.5947,120.7197,85139.0
2021-01-21 14:15:00,135.25,135.36,135.16,135.21,69625.0,120.7286,120.8268,120.6483,120.6929,69625.0
2021-01-21 14:20:00,135.2,135.23,135.07,135.09,61377.0,120.684,120.7108,120.5679,120.5858,61377.0
2021-01-21 14:25:00,135.1,135.13,134.99,135.0,110630.0,120.5947,120.6215,120.4965,120.5055,110630.0
2021-01-21 14:30:00,135.01,135.07,134.97,135.01,63448.0,120.5144,120.5679,120.4787,120.5144,63448.0
2021-01-21 14:35:00,135.01,135.14,134.98,135.06,61035.0,120.5144,120.6304,120.4876,120.559,61035.0
2021-01-21 14:40:00,135.05,135.06,134.98,134.98,66135.0,120.5501,120.559,120.4876,120.4876,66135.0
2021-01-21 14:45:00,134.97,135.02,134.94,135.0,46946.0,120.4787,120.5233,120.4519,120.5055,46946.0
2021-01-21 14:50:00,135.0,135.16,134.94,135.14,109816.0,120.5055,120.6483,120.4519,120.6304,109816.0
2021-01-21 14:55:00,135.14,135.28,135.12,135.22,106611.0,120.6304,120.7554,120.6126,120.7018,106611.0
2021-01-21 15:00:00,135.22,135.48,135.21,135.47,136483.0,120.7018,120.9339,120.6929,120.925,136483.0
2021-01-21 15:05:00,135.48,135.49,135.37,135.39,128541.0,120.9339,120.9428,120.8357,120.8536,128541.0
2021-01-21 15:10:00,135.4,135.41,135.28,135.31,120362.0,120.8625,120.8714,120.7554,120.7822,120362.0
2021-01-21 15:15:00,135.31,135.39,135.3,135.35,85406.0,120.7822,120.8536,120.7732,120.8179,85406.0
2021-01-21 15:20:00,135.36,135.42,135.11,135.15,148209.0,120.8268,120.8804,120.6036,120.6394,148209.0
2021-01-21 15:25:00,135.14,135.17,134.98,135.14,145495.0,120.6304,120.6572,120.4876,120.6304,145495.0
2021-01-21 15:30:00,135.14,135.32,135.07,135.31,149133.0,120.6304,120.7911,120.5679,120.7822,149133.0
2021-01-21 15:35:00,135.32,135.39,135.19,135.36,130190.0,120.7911,120.8536,120.6751,120.8268,130190.0
2021-01-21 15:40:00,135.36,135.49,135.26,135.29,205949.0,120.8268,120.9428,120.7375,120.7643,205949.0
2021-01-21 15:45:00,135.29,135.31,135.02,135.08,182488.0,120.7643,120.7822,120.5233,120.5769,182488.0
2021-01-21 15:50:00,135.07,135.14,134.98,135.0,324683.0,120.5679,120.6304,120.4876,120.5055,324683.0
2021-01-21 15:55:00,135.0,135.12,134.75,134.84,612592.0,120.5055,120.6126,120.2823,120.3626,612592.0
2021-01-22 09:30:00,132.69,133.4,132.2,133.05,775827.0,118.4435,119.0772,118.0061,118.7648,775827.0
2021-01-22 09:35:00,133.06,133.79,132.93,133.71,246095.0,118.7738,119.4254,118.6577,119.354,246095.0
2021-01-22 09:40:00,133.69,133.95,133.47,133.8,210353.0,119.3361,119.5682,119.1397,119.4343,210353.0
2021-01-22 09:45:00,133.84,134.4,133.62,134.14,290043.0,119.47,119.9699,119.2736,119.7378,290043.0
2021-01-22 09:50:00,134.12,134.13,133.6,134.03,189762.0,119.7199,119.7289,119.2558,119.6396,189762.0
2021-01-22 09:55:00,134.03,134.25,133.73,133.8,171405.0,119.6396,119.836,119.3718,119.4343,171405.0
2021-01-22 10:00:00,133.81,134.12,133.74,133.9,140763.0,119.4432,119.7199,119.3807,119.5236,140763.0
2021-01-22 10:05:00,133.89,134.0,133.77,133.85,132003.0,119.5146,119.6128,119.4075,119.4789,132003.0
2021-01-22 10:10:00,133.86,133.87,133.43,133.65,162969.0,119.4879,119.4968,119.104,119.3004,162969.0
2021-01-22 10:15:00,133.65,134.03,133.62,134.0,157357.0,119.3004,119.6396,119.2736,119.6128,157357.0
2021-01-22 10:20:00,134.01,134.14,133.46,133.56,143947.0,119.6218,119.7378,119.1308,119.2201,143947.0
2021-01-22 10:25:00,133.55,133.58,133.12,133.19,120047.0,119.2111,119.2379,118.8273,118.8898,120047.0
2021-01-22 10:30:00,133.2,133.41,133.06,133.13,145117.0,118.8987,119.0862,118.7738,118.8362,145117.0
2021-01-22 10:35:00,133.13,133.17,133.02,133.09,101301.0,118.8362,118.8719,118.738,118.8005,101301.0
2021-01-22 10:40:00,133.1,133.18,132.91,133.05,272096.0,118.8095,118.8809,118.6399,118.7648,272096.0
2021-01-22 10:45:00,133.05,133.07,132.77,132.87,178588.0,118.7648,118.7827,118.5149,118.6042,178588.0
2021-01-22 10:50:00,132.88,132.96,132.7,132.91,219485.0,118.6131,118.6845,118.4524,118.6399,219485.0
2021-01-22 10:55:00,132.9,133.18,132.83,133.05,190174.0,118.6309,118.8809,118.5684,118.7648,190174.0
2021-01-22 11:00:00,133.06,133.44,132.91,133.28,180075.0,118.7738,119.113,118.6399,118.9701,180075.0
2021-01-22 11:05:00,133.26,133.35,133.16,133.19,142815.0,118.9523,119.0326,118.863,118.8898,142815.0
2021-01-22 11:10:00,133.18,133.43,133.08,133.41,114415.0,118.8809,119.104,118.7916,119.0862,114415.0
2021-01-22 11:15:00,133.42,133.44,133.18,133.29,111761.0,119.0951,119.113,118.8809,118.9791,111761.0
2021-01-22 11:20:00,133.29,133.57,133.29,133.5,114782.0,118.9791,119.229,118.9791,119.1665,114782.0
2021-01-22 11:25:00,133.52,133.94,133.5,133.8,153176.0,119.1844,119.5593,119.1665,119.4343,153176.0
2021-01-22 11:30:00,133.8,133.99,133.65,133.91,91880.0,119.4343,119.6039,119.3004,119.5325,91880.0
2021-01-22 11:35:00,133.92,134.17,133.89,134.17,106322.0,119.5414,119.7646,119.5146,119.7646,106322.0
2021-01-22 11:40:00,134.16,134.26,133.89,133.97,103895.0,119.7556,119.8449,119.5146,119.586,103895.0
2021-01-22 11:45:00,133.98,134.0,133.84,133.94,85790.0,119.595,119.6128,119.47,119.5593,85790.0
2021-01-22 11:50:00,133.95,134.24,133.95,134.08,102752.0,119.5682,119.8271,119.5682,119.6842,102752.0
2021-01-22 11:55:00,134.09,134.24,134.04,134.15,84334.0,119.6932,119.8271,119.6485,119.7467,84334.0
2021-01-22 12:00:00,134.14,134.18,133.88,133.88,78766.0,119.7378,119.7735,119.5057,119.5057,78766.0
2021-01-22 12:05:00,133.88,133.92,133.78,133.78,74857.0,119.5057,119.5414,119.4164,119.4164,74857.0
2021-01-22 12:10:00,133.78,134.03,133.78,133.92,59296.0,119.4164,119.6396,119.4164,119.5414,59296.0
2021-01-22 12:15:00,133.9,134.13,133.89,134.01,52293.0,119.5236,119.7289,119.5146,119.6218,52293.0
2021-01-22 12:20:00,133.99,134.17,133.98,134.02,67119.0,119.6039,119.7646,119.595,119.6307,67119.0
2021-01-22 12:25:00,134.01,134.1,133.99,134.0,38142.0,119.6218,119.7021,119.6039,119.6128,38142.0
2021-01-22 12:30:00,134.0,134.09,133.95,133.97,41047.0,119.6128,119.6932,119.5682,119.586,41047.0
2021-01-22 12:35:00,133.97,133.98,133.82,133.84,55898.0,119.586,119.595,119.4522,119.47,55898.0
2021-01-22 12:40:00,133.82,133.95,133.78,133.85,47888.0,119.4522,119.5682,119.4164,119.4789,47888.0
2021-01-22 12:45:00,133.85,134.09,133.84,134.08,54719.0,119.4789,119.6932,119.47,119.6842,54719.0
2021-01-22 12:50:00,134.06,134.1,134.02,134.07,56145.0,119.6664,119.7021,119.6307,119.6753,56145.0
2021-01-22 12:55:00,134.06,134.12,133.97,134.01,69287.0,119.6664,119.7199,119.586,119.6218,69287.0
2021-01-22 13:00:00,134.02,134.04,133.88,133.89,62278.0,119.6307,119.6485,119.5057,119.5146,62278.0
2021-01-22 13:05:00,133.88,133.94,133.76,133.87,99818.0,119.5057,119.5593,119.3986,119.4968,99818.0
2021-01-22 13:10:00,133.86,133.87,133.78,133.86,51483.0,119.4879,119.4968,119.4164,119.4879,51483.0
2021-01-22 13:15:00,133.88,133.91,133.83,133.88,44151.0,119.5057,119.5325,119.4611,119.5057,44151.0
2021-01-22 13:20:00,133.9,134.01,133.9,133.93,46552.0,119.5236,119.6218,119.5236,119.5503,46552.0
2021-01-22 13:25:00,133.93,133.96,133.8,133.84,35492.0,119.5503,119.5771,119.4343,119.47,35492.0
2021-01-22 13:30:00,133.85,133.95,133.84,133.92,41156.0,119.4789,119.5682,119.47,119.5414,41156.0
2021-01-22 13:35:00,133.93,134.06,133.89,134.05,49376.0,119.5503,119.6664,119.5146,119.6575,49376.0
2021-01-22 13:40:00,134.04,134.15,134.0,134.01,50541.0,119.6485,119.7467,119.6128,119.6218,50541.0
2021-01-22 13:45:00,134.01,134.05,133.95,134.01,42797.0,119.6218,119.6575,119.5682,119.6218,42797.0
2021-01-22 13:50:00,134.01,134.1,133.98,134.08,34317.0,119.6218,119.7021,119.595,119.6842,34317.0
2021-01-22 13:55:00,134.09,134.12,133.92,133.93,47418.0,119.6932,119.7199,119.5414,119.5503,47418.0
2021-01-22 14:00:00,133.95,133.98,133.8,133.93,78807.0,119.5682,119.595,119.4343,119.5503,78807.0
2021-01-22 14:05:00,133.94,134.0,133.9,133.92,72354.0,119.5593,119.6128,119.5236,119.5414,72354.0
2021-01-22 14:10:00,133.92,134.02,133.9,133.96,62825.0,119.5414,119.6307,119.5236,119.5771,62825.0
2021-01-22 14:15:00,133.97,134.01,133.91,133.94,57795.0,119.586,119.6218,119.5325,119.5593,57795.0
2021-01-22 14:20:00,133.94,133.95,133.75,133.78,125705.0,119.5593,119.5682,119.3897,119.4164,125705.0
2021-01-22 14:25:00,133.79,133.84,133.73,133.82,125835.0,119.4254,119.47,119.3718,119.4522,125835.0
2021-01-22 14:30:00,133.83,133.84,133.67,133.69,180170.0,119.4611,119.47,119.3183,119.3361,180170.0
2021-01-22 14:35:00,133.69,133.84,133.61,133.82,189878.0,119.3361,119.47,119.2647,119.4522,189878.0
2021-01-22 14:40:00,133.81,133.86,133.73,133.77,104649.0,119.4432,119.4879,119.3718,119.4075,104649.0
2021-01-22 14:45:00,133.77,134.01,133.76,134.01,112579.0,119.4075,119.6218,119.3986,119.6218,112579.0
2021-01-22 14:50:00,134.01,134.08,133.92,134.05,91206.0,119.6218,119.6842,119.5414,119.6575,91206.0
2021-01-22 14:55:00,134.04,134.15,134.01,134.07,80647.0,119.6485,119.7467,119.6218,119.6753,80647.0
2021-01-22 15:00:00,134.07,134.26,134.06,134.18,103322.0,119.6753,119.8449,119.6664,119.7735,103322.0
2021-01-22 15:05:00,134.17,134.22,134.1,134.16,66141.0,119.7646,119.8092,119.7021,119.7556,66141.0
2021-01-22 15:10:00,134.15,134.19,133.9,133.92,127187.0,119.7467,119.7824,119.5236,119.5414,127187.0
2021-01-22 15:15:00,133.91,133.95,133.78,133.8,150923.0,119.5325,119.5682,119.4164,119.4343,150923.0
2021-01-22 15:20:00,133.82,133.96,133.79,133.93,88192.0,119.4522,119.5771,119.4254,119.5503,88192.0
2021-01-22 15:25:00,133.94,134.13,133.9,134.13,106354.0,119.5593,119.7289,119.5236,119.7289,106354.0
2021-01-22 15:30:00,134.13,134.14,134.0,134.05,108026.0,119.7289,119.7378,119.6128,119.6575,108026.0
2021-01-22 15:35:00,134.06,134.27,134.05,134.23,105307.0,119.6664,119.8538,119.6575,119.8181,105307.0
2021-01-22 15:40:00,134.25,134.34,134.23,134.26,95839.0,119.836,119.9163,119.8181,119.8449,95839.0
2021-01-22 15:45:00,134.25,134.25,134.09,134.13,138527.0,119.836,119.836,119.6932,119.7289,138527.0
2021-01-22 15:50:00,134.15,134.25,134.03,134.15,198602.0,119.7467,119.836,119.6396,119.7467,198602.0
2021-01-22 15:55:00,134.14,134.18,133.76,133.76,482801.0,119.7378,119.7735,119.3986,119.3986,482801.0
2021-01-25 09:30:00,132.14,133.17,132.0,132.57,467158.0,117.9525,118.8719,117.8276,118.3364,467158.0
2021-01-25 09:35:00,132.61,132.65,131.7,131.87,232730.0,118.3721,118.4078,117.5598,117.7115,232730.0
2021-01-25 09:40:00,131.88,131.91,131.56,131.64,237572.0,117.7204,117.7472,117.4348,117.5062,237572.0
2021-01-25 09:45:00,131.62,131.65,131.24,131.41,262081.0,117.4884,117.5151,117.1492,117.3009,262081.0
2021-01-25 09:50:00,131.41,131.44,131.13,131.21,158955.0,117.3009,117.3277,117.051,117.1224,158955.0
2021-01-25 09:55:00,131.21,131.67,131.13,131.18,185525.0,117.1224,117.533,117.051,117.0956,185525.0
2021-01-25 10:00:00,131.21,131.53,131.13,131.44,194273.0,117.1224,117.408,117.051,117.3277,194273.0
2021-01-25 10:05:00,131.48,131.76,131.42,131.6,162360.0,117.3634,117.6133,117.3098,117.4705,162360.0
2021-01-25 10:10:00,131.59,131.73,131.3,131.47,133981.0,117.4616,117.5865,117.2027,117.3545,133981.0
2021-01-25 10:15:00,131.49,131.87,131.43,131.78,150515.0,117.3723,117.7115,117.3188,117.6312,150515.0
2021-01-25 10:20:00,131.77,132.02,131.69,131.91,177151.0,117.6223,117.8454,117.5508,117.7472,177151.0
2021-01-25 10:25:00,131.94,132.04,131.66,131.88,154748.0,117.774,117.8633,117.5241,117.7204,154748.0
2021-01-25 10:30:00,131.81,131.91,131.7,131.77,93140.0,117.658,117.7472,117.5598,117.6223,93140.0
2021-01-25 10:35:00,131.77,131.88,131.59,131.88,97043.0,117.6223,117.7204,117.4616,117.7204,97043.0
2021-01-25 10:40:00,131.87,132.05,131.71,131.79,106832.0,117.7115,117.8722,117.5687,117.6401,106832.0
2021-01-25 10:45:00,131.79,131.79,131.5,131.53,113780.0,117.6401,117.6401,117.3812,117.408,113780.0
2021-01-25 10:50:00,131.55,131.59,131.07,131.15,180038.0,117.4259,117.4616,116.9974,117.0688,180038.0
2021-01-25 10:55:00,131.15,131.24,130.56,130.68,250703.0,117.0688,117.1492,116.5422,116.6493,250703.0
2021-01-25 11:00:00,130.65,130.95,130.41,130.55,197755.0,116.6225,116.8903,116.4083,116.5332,197755.0
2021-01-25 11:05:00,130.52,130.78,130.17,130.3,240209.0,116.5065,116.7385,116.194,116.3101,240209.0
2021-01-25 11:10:00,130.31,130.53,130.17,130.44,210967.0,116.319,116.5154,116.194,116.4351,210967.0
2021-01-25 11:15:00,130.43,130.64,130.06,130.62,182700.0,116.4261,116.6136,116.0959,116.5957,182700.0
2021-01-25 11:20:00,130.59,130.64,130.22,130.32,154441.0,116.5689,116.6136,116.2387,116.3279,154441.0
2021-01-25 11:25:00,130.34,130.59,130.21,130.27,141346.0,116.3458,116.5689,116.2297,116.2833,141346.0
2021-01-25 11:30:00,130.29,130.32,130.13,130.32,214782.0,116.3012,116.3279,116.1583,116.3279,214782.0
2021-01-25 11:35:00,130.32,130.32,130.08,130.08,158730.0,116.3279,116.3279,116.1137,116.1137,158730.0
2021-01-25 11:40:00,130.1,130.81,130.08,130.77,147663.0,116.1316,116.7653,116.1137,116.7296,147663.0
2021-01-25 11:45:00,130.77,130.89,130.6,130.85,111732.0,116.7296,116.8367,116.5779,116.801,111732.0
2021-01-25 11:50:00,130.84,130.99,130.67,130.95,110549.0,116.7921,116.926,116.6404,116.8903,110549.0
2021-01-25 11:55:00,130.96,131.09,130.92,131.03,87204.0,116.8992,117.0153,116.8635,116.9617,87204.0
2021-01-25 12:00:00,131.03,131.1,130.85,130.86,67696.0,116.9617,117.0242,116.801,116.81,67696.0
2021-01-25 12:05:00,130.86,131.18,130.84,131.06,82865.0,116.81,117.0956,116.7921,116.9885,82865.0
2021-01-25 12:10:00,131.06,131.23,130.95,131.04,90081.0,116.9885,117.1402,116.8903,116.9706,90081.0
2021-01-25 12:15:00,131.04,131.3,131.03,131.1,80766.0,116.9706,117.2027,116.9617,117.0242,80766.0
2021-01-25 12:20:00,131.08,131.34,131.06,131.25,76000.0,117.0063,117.2384,116.9885,117.1581,76000.0
2021-01-25 12:25:00,131.24,131.47,131.17,131.18,85621.0,117.1492,117.3545,117.0867,117.0956,85621.0
2021-01-25 12:30:00,131.19,131.66,131.12,131.6,139827.0,117.1045,117.5241,117.042,117.4705,139827.0
2021-01-25 12:35:00,131.61,131.74,131.38,131.42,73963.0,117.4794,117.5955,117.2741,117.3098,73963.0
2021-01-25 12:40:00,131.43,131.68,131.39,131.51,77198.0,117.3188,117.5419,117.2831,117.3902,77198.0
2021-01-25 12:45:00,131.5,131.57,131.34,131.5,87273.0,117.3812,117.4437,117.2384,117.3812,87273.0
2021-01-25 12:50:00,131.51,131.59,131.43,131.52,85886.0,117.3902,117.4616,117.3188,117.3991,85886.0
2021-01-25 12:55:00,131.52,131.73,131.45,131.69,91943.0,117.3991,117.5865,117.3366,117.5508,91943.0
2021-01-25 13:00:00,131.71,131.77,131.57,131.6,61862.0,117.5687,117.6223,117.4437,117.4705,61862.0
2021-01-25 13:05:00,131.6,131.64,131.44,131.51,73978.0,117.4705,117.5062,117.3277,117.3902,73978.0
2021-01-25 13:10:00,131.5,131.87,131.5,131.87,89859.0,117.3812,117.7115,117.3812,117.7115,89859.0
2021-01-25 13:15:00,131.88,131.95,131.75,131.77,85091.0,117.7204,117.7829,117.6044,117.6223,85091.0
2021-01-25 13:20:00,131.77,132.13,131.76,132.12,146144.0,117.6223,117.9436,117.6133,117.9347,146144.0
2021-01-25 13:25:00,132.13,132.21,132.02,132.08,89956.0,117.9436,118.015,117.8454,117.899,89956.0
2021-01-25 13:30:00,132.08,132.32,132.08,132.2,112288.0,117.899,118.1132,117.899,118.0061,112288.0
2021-01-25 13:35:00,132.2,132.39,132.18,132.38,71823.0,118.0061,118.1757,117.9882,118.1668,71823.0
2021-01-25 13:40:00,132.39,132.39,132.1,132.14,55141.0,118.1757,118.1757,117.9168,117.9525,55141.0
2021-01-25 13:45:00,132.14,132.21,131.95,132.09,64038.0,117.9525,118.015,117.7829,117.9079,64038.0
2021-01-25 13:50:00,132.08,132.15,131.93,131.94,53440.0,117.899,117.9615,117.7651,117.774,53440.0
2021-01-25 13:55:00,131.93,132.28,131.92,132.28,79166.0,117.7651,118.0775,117.7561,118.0775,79166.0
2021-01-25 14:00:00,132.29,132.29,132.12,132.23,66094.0,118.0864,118.0864,117.9347,118.0329,66094.0
2021-01-25 14:05:00,132.24,132.29,132.1,132.13,64400.0,118.0418,118.0864,117.9168,117.9436,64400.0
2021-01-25 14:10:00,132.12,132.18,132.01,132.13,43739.0,117.9347,117.9882,117.8365,117.9436,43739.0
2021-01-25 14:15:00,132.13,132.22,131.94,132.13,67430.0,117.9436,118.0239,117.774,117.9436,67430.0
2021-01-25 14:20:00,132.12,132.17,132.02,132.1,42014.0,117.9347,117.9793,117.8454,117.9168,42014.0
2021-01-25 14:25:00,132.09,132.16,132.0,132.13,64650.0,117.9079,117.9704,117.8276,117.9436,64650.0
2021-01-25 14:30:00,132.13,132.22,132.01,132.01,72146.0,117.9436,118.0239,117.8365,117.8365,72146.0
2021-01-25 14:35:00,132.0,132.01,131.86,131.9,68471.0,117.8276,117.8365,117.7026,117.7383,68471.0
2021-01-25 14:40:00,131.9,132.13,131.87,132.12,82927.0,117.7383,117.9436,117.7115,117.9347,82927.0
2021-01-25 14:45:00,132.12,132.18,132.07,132.12,62937.0,117.9347,117.9882,117.89,117.9347,62937.0
2021-01-25 14:50:00,132.13,132.17,131.99,132.04,66194.0,117.9436,117.9793,117.8186,117.8633,66194.0
2021-01-25 14:55:00,132.03,132.07,131.98,132.02,73487.0,117.8543,117.89,117.8097,117.8454,73487.0
2021-01-25 15:00:00,132.01,132.22,132.0,132.17,65733.0,117.8365,118.0239,117.8276,117.9793,65733.0
2021-01-25 15:05:00,132.17,132.23,132.11,132.19,74246.0,117.9793,118.0329,117.9257,117.9972,74246.0
2021-01-25 15:10:00,132.19,132.19,132.02,132.05,73729.0,117.9972,117.9972,117.8454,117.8722,73729.0
2021-01-25 15:15:00,132.06,132.29,131.97,132.19,95677.0,117.8811,118.0864,117.8008,117.9972,95677.0
2021-01-25 15:20:00,132.2,132.27,132.02,132.12,84105.0,118.0061,118.0686,117.8454,117.9347,84105.0
2021-01-25 15:25:00,132.12,132.21,132.1,132.2,91484.0,117.9347,118.015,117.9168,118.0061,91484.0
2021-01-25 15:30:00,132.22,132.26,132.19,132.22,88638.0,118.0239,118.0596,117.9972,118.0239,88638.0
2021-01-25 15:35:00,132.21,132.22,132.08,132.14,122513.0,118.015,118.0239,117.899,117.9525,122513.0
2021-01-25 15:40:00,132.13,132.2,132.07,132.16,108910.0,117.9436,118.0061,117.89,117.9704,108910.0
2021-01-25 15:45:00,132.16,132.22,132.11,132.2,145192.0,117.9704,118.0239,117.9257,118.0061,145192.0
2021-01-25 15:50:00,132.16,132.36,132.09,132.1,165134.0,117.9704,118.1489,117.9079,117.9168,165134.0
2021-01-25 15:55:00,132.1,132.15,131.96,132.11,381127.0,117.9168,117.9615,117.7919,117.9257,381127.0
2021-01-26 09:30:00,132.75,133.14,132.35,132.59,607098.0,118.497,118.8452,118.14,118.3542,607098.0
2021-01-26 09:35:00,132.58,132.88,132.27,132.69,327457.0,118.3453,118.6131,118.0686,118.4435,327457.0
2021-01-26 09:40:00,132.68,132.98,132.62,132.97,257093.0,118.4346,118.7023,118.381,118.6934,257093.0
2021-01-26 09:45:00,132.97,133.17,132.67,132.73,353536.0,118.6934,118.8719,118.4256,118.4792,353536.0
2021-01-26 09:50:00,132.76,132.8,132.22,132.44,355957.0,118.506,118.5417,118.0239,118.2203,355957.0
2021-01-26 09:55:00,132.46,132.63,132.29,132.55,112729.0,118.2382,118.3899,118.0864,118.3185,112729.0
2021-01-26 10:00:00,132.56,132.74,132.41,132.49,306865.0,118.3274,118.4881,118.1935,118.265,306865.0
2021-01-26 10:05:00,132.48,132.72,132.37,132.44,235238.0,118.256,118.4703,118.1578,118.2203,235238.0
2021-01-26 10:10:00,132.41,132.47,131.69,132.13,238672.0,118.1935,118.2471,117.5508,117.9436,238672.0
2021-01-26 10:15:00,132.12,132.25,132.0,132.14,81526.0,117.9347,118.0507,117.8276,117.9525,81526.0
2021-01-26 10:20:00,132.13,132.53,132.06,132.19,93941.0,117.9436,118.3007,117.8811,117.9972,93941.0
2021-01-26 10:25:00,132.19,132.62,132.17,132.54,120268.0,117.9972,118.381,117.9793,118.3096,120268.0
2021-01-26 10:30:00,132.52,132.58,132.15,132.2,79807.0,118.2917,118.3453,117.9615,118.0061,79807.0
2021-01-26 10:35:00,132.19,132.3,132.04,132.26,79705.0,117.9972,118.0954,117.8633,118.0596,79705.0
2021-01-26 10:40:00,132.25,132.38,132.12,132.37,82790.0,118.0507,118.1668,117.9347,118.1578,82790.0
2021-01-26 10:45:00,132.38,132.58,132.37,132.5,90531.0,118.1668,118.3453,118.1578,118.2739,90531.0
2021-01-26 10:50:00,132.48,132.48,132.18,132.25,70460.0,118.256,118.256,117.9882,118.0507,70460.0
2021-01-26 10:55:00,132.27,132.31,131.84,131.87,92688.0,118.0686,118.1043,117.6847,117.7115,92688.0
2021-01-26 11:00:00,131.86,132.09,131.85,132.04,91344.0,117.7026,117.9079,117.6937,117.8633,91344.0
2021-01-26 11:05:00,132.03,132.05,131.82,131.97,72669.0,117.8543,117.8722,117.6669,117.8008,72669.0
2021-01-26 11:10:00,131.97,132.2,131.97,132.17,55141.0,117.8008,118.0061,117.8008,117.9793,55141.0
2021-01-26 11:15:00,132.18,132.18,131.94,132.02,54270.0,117.9882,117.9882,117.774,117.8454,54270.0
2021-01-26 11:20:00,132.02,132.33,131.93,132.21,63333.0,117.8454,118.1221,117.7651,118.015,63333.0
2021-01-26 11:25:00,132.2,132.47,132.15,132.47,63599.0,118.0061,118.2471,117.9615,118.2471,63599.0
2021-01-26 11:30:00,132.45,132.51,132.35,132.38,74538.0,118.2292,118.2828,118.14,118.1668,74538.0
2021-01-26 11:35:00,132.38,132.51,132.19,132.26,83762.0,118.1668,118.2828,117.9972,118.0596,83762.0
2021-01-26 11:40:00,132.28,132.32,132.16,132.19,52478.0,118.0775,118.1132,117.9704,117.9972,52478.0
2021-01-26 11:45:00,132.18,132.22,131.98,132.03,73680.0,117.9882,118.0239,117.8097,117.8543,73680.0
2021-01-26 11:50:00,132.02,132.09,131.99,132.04,48652.0,117.8454,117.9079,117.8186,117.8633,48652.0
2021-01-26 11:55:00,132.04,132.11,131.94,132.1,55760.0,117.8633,117.9257,117.774,117.9168,55760.0
2021-01-26 12:00:00,132.09,132.2,131.98,132.0,51671.0,117.9079,118.0061,117.8097,117.8276,51671.0
2021-01-26 12:05:00,132.01,132.04,131.94,132.02,51814.0,117.8365,117.8633,117.774,117.8454,51814.0
2021-01-26 12:10:00,132.04,132.11,131.93,132.03,124927.0,117.8633,117.9257,117.7651,117.8543,124927.0
2021-01-26 12:15:00,132.04,132.18,132.0,132.07,72722.0,117.8633,117.9882,117.8276,117.89,72722.0
2021-01-26 12:20:00,132.06,132.21,132.06,132.2,52057.0,117.8811,118.015,117.8811,118.0061,52057.0
2021-01-26 12:25:00,132.2,132.36,132.2,132.34,82642.0,118.0061,118.1489,118.0061,118.1311,82642.0
2021-01-26 12:30:00,132.31,132.48,132.25,132.4,127521.0,118.1043,118.256,118.0507,118.1846,127521.0
2021-01-26 12:35:00,132.41,132.44,132.26,132.4,39287.0,118.1935,118.2203,118.0596,118.1846,39287.0
2021-01-26 12:40:00,132.4,132.4,132.24,132.34,90143.0,118.1846,118.1846,118.0418,118.1311,90143.0
2021-01-26 12:45:00,132.33,132.45,132.3,132.4,179498.0,118.1221,118.2292,118.0954,118.1846,179498.0
2021-01-26 12:50:00,132.41,132.52,132.38,132.47,57641.0,118.1935,118.2917,118.1668,118.2471,57641.0
2021-01-26 12:55:00,132.47,132.62,132.46,132.56,100369.0,118.2471,118.381,118.2382,118.3274,100369.0
2021-01-26 13:00:00,132.57,132.68,132.54,132.63,124978.0,118.3364,118.4346,118.3096,118.3899,124978.0
2021-01-26 13:05:00,132.64,132.65,132.49,132.51,118401.0,118.3988,118.4078,118.265,118.2828,118401.0
2021-01-26 13:10:00,132.51,132.55,132.46,132.48,50188.0,118.2828,118.3185,118.2382,118.256,50188.0
2021-01-26 13:15:00,132.49,132.65,132.47,132.5,45220.0,118.265,118.4078,118.2471,118.2739,45220.0
2021-01-26 13:20:00,132.5,132.51,132.41,132.45,26634.0,118.2739,118.2828,118.1935,118.2292,26634.0
2021-01-26 13:25:00,132.45,132.59,132.45,132.51,42304.0,118.2292,118.3542,118.2292,118.2828,42304.0
2021-01-26 13:30:00,132.5,132.62,132.49,132.54,52670.0,118.2739,118.381,118.265,118.3096,52670.0
2021-01-26 13:35:00,132.53,132.58,132.38,132.44,121919.0,118.3007,118.3453,118.1668,118.2203,121919.0
2021-01-26 13:40:00,132.45,132.54,132.42,132.51,42633.0,118.2292,118.3096,118.2025,118.2828,42633.0
2021-01-26 13:45:00,132.5,132.51,132.42,132.47,42786.0,118.2739,118.2828,118.2025,118.2471,42786.0
2021-01-26 13:50:00,132.48,132.5,132.41,132.49,76055.0,118.256,118.2739,118.1935,118.265,76055.0
2021-01-26 13:55:00,132.49,132.53,132.47,132.49,45781.0,118.265,118.3007,118.2471,118.265,45781.0
2021-01-26 14:00:00,132.47,132.63,132.45,132.59,64314.0,118.2471,118.3899,118.2292,118.3542,64314.0
2021-01-26 14:05:00,132.59,132.68,132.48,132.5,66269.0,118.3542,118.4346,118.256,118.2739,66269.0
2021-01-26 14:10:00,132.5,132.61,132.44,132.58,63040.0,118.2739,118.3721,118.2203,118.3453,63040.0
2021-01-26 14:15:00,132.56,132.59,132.47,132.55,64408.0,118.3274,118.3542,118.2471,118.3185,64408.0
2021-01-26 14:20:00,132.55,132.58,132.46,132.5,47918.0,118.3185,118.3453,118.2382,118.2739,47918.0
2021-01-26 14:25:00,132.5,132.53,132.37,132.48,116173.0,118.2739,118.3007,118.1578,118.256,116173.0
2021-01-26 14:30:00,132.48,132.53,132.45,132.47,39801.0,118.256,118.3007,118.2292,118.2471,39801.0
2021-01-26 14:35:00,132.47,132.56,132.42,132.53,90864.0,118.2471,118.3274,118.2025,118.3007,90864.0
2021-01-26 14:40:00,132.52,132.52,132.45,132.5,58398.0,118.2917,118.2917,118.2292,118.2739,58398.0
2021-01-26 14:45:00,132.52,132.52,132.39,132.49,148150.0,118.2917,118.2917,118.1757,118.265,148150.0
2021-01-26 14:50:00,132.49,132.55,132.48,132.52,41571.0,118.265,118.3185,118.256,118.2917,41571.0
2021-01-26 14:55:00,132.52,132.69,132.49,132.68,76557.0,118.2917,118.4435,118.265,118.4346,76557.0
2021-01-26 15:00:00,132.67,132.67,132.43,132.44,77311.0,118.4256,118.4256,118.2114,118.2203,77311.0
2021-01-26 15:05:00,132.43,132.45,132.31,132.4,61701.0,118.2114,118.2292,118.1043,118.1846,61701.0
2021-01-26 15:10:00,132.42,132.47,132.28,132.37,53093.0,118.2025,118.2471,118.0775,118.1578,53093.0
2021-01-26 15:15:00,132.36,132.39,132.27,132.38,63463.0,118.1489,118.1757,118.0686,118.1668,63463.0
2021-01-26 15:20:00,132.38,132.42,132.32,132.37,55397.0,118.1668,118.2025,118.1132,118.1578,55397.0
2021-01-26 15:25:00,132.38,132.4,132.26,132.33,52069.0,118.1668,118.1846,118.0596,118.1221,52069.0
2021-01-26 15:30:00,132.32,132.34,132.19,132.25,61886.0,118.1132,118.1311,117.9972,118.0507,61886.0
2021-01-26 15:35:00,132.24,132.26,131.93,131.95,72974.0,118.0418,118.0596,117.7651,117.7829,72974.0
2021-01-26 15:40:00,131.94,132.0,131.81,131.84,87406.0,117.774,117.8276,117.658,117.6847,87406.0
2021-01-26 15:45:00,131.83,132.06,131.77,131.87,122485.0,117.6758,117.8811,117.6223,117.7115,122485.0
2021-01-26 15:50:00,131.89,131.92,131.55,131.61,166278.0,117.7294,117.7561,117.4259,117.4794,166278.0
2021-01-26 15:55:00,131.62,131.63,131.34,131.56,521586.0,117.4884,117.4973,117.2384,117.4348,521586.0
2021-01-27 09:30:00,129.59,129.85,128.41,128.55,642749.0,115.6763,115.9084,114.623,114.748,642749.0
2021-01-27 09:35:00,128.56,128.9,128.04,128.36,243170.0,114.7569,115.0604,114.2927,114.5784,243170.0
2021-01-27 09:40:00,128.33,128.33,127.65,127.67,255009.0,114.5516,114.5516,113.9446,113.9625,255009.0
2021-01-27 09:45:00,127.64,128.19,127.45,127.76,229385.0,113.9357,114.4266,113.7661,114.0428,229385.0
2021-01-27 09:50:00,127.78,127.95,127.41,127.76,292746.0,114.0606,114.2124,113.7304,114.0428,292746.0
2021-01-27 09:55:00,127.8,128.58,127.72,128.22,249823.0,114.0785,114.7748,114.0071,114.4534,249823.0
2021-01-27 10:00:00,128.2,128.84,128.13,128.55,181996.0,114.4356,115.0068,114.3731,114.748,181996.0
2021-01-27 10:05:00,128.55,128.6,128.09,128.38,224658.0,114.748,114.7926,114.3374,114.5962,224658.0
2021-01-27 10:10:00,128.44,128.61,128.03,128.06,150147.0,114.6498,114.8015,114.2838,114.3106,150147.0
2021-01-27 10:15:00,128.05,128.5,127.68,128.44,187567.0,114.3017,114.7033,113.9714,114.6498,187567.0
2021-01-27 10:20:00,128.44,128.8,128.44,128.59,182348.0,114.6498,114.9711,114.6498,114.7837,182348.0
2021-01-27 10:25:00,128.6,129.03,128.6,128.91,157597.0,114.7926,115.1764,114.7926,115.0693,157597.0
2021-01-27 10:30:00,128.93,129.31,128.78,129.12,178666.0,115.0872,115.4264,114.9533,115.2568,178666.0
2021-01-27 10:35:00,129.11,129.13,128.57,128.61,90550.0,115.2479,115.2657,114.7658,114.8015,90550.0
2021-01-27 10:40:00,128.59,128.61,128.33,128.51,122427.0,114.7837,114.8015,114.5516,114.7123,122427.0
2021-01-27 10:45:00,128.52,128.66,128.12,128.29,163792.0,114.7212,114.8462,114.3641,114.5159,163792.0
2021-01-27 10:50:00,128.29,128.73,128.03,128.69,131452.0,114.5159,114.9087,114.2838,114.8729,131452.0
2021-01-27 10:55:00,128.68,129.04,128.64,128.9,122215.0,114.864,115.1854,114.8283,115.0604,122215.0
2021-01-27 11:00:00,128.89,129.02,128.82,128.99,104096.0,115.0515,115.1675,114.989,115.1407,104096.0
2021-01-27 11:05:00,128.98,128.99,128.52,128.69,70949.0,115.1318,115.1407,114.7212,114.8729,70949.0
2021-01-27 11:10:00,128.66,128.83,128.51,128.7,123729.0,114.8462,114.9979,114.7123,114.8819,123729.0
2021-01-27 11:15:00,128.7,128.87,128.57,128.68,101028.0,114.8819,115.0336,114.7658,114.864,101028.0
2021-01-27 11:20:00,128.68,128.78,128.51,128.59,120953.0,114.864,114.9533,114.7123,114.7837,120953.0
2021-01-27 11:25:00,128.58,129.02,128.58,128.97,128740.0,114.7748,115.1675,114.7748,115.1229,128740.0
2021-01-27 11:30:00,128.97,129.13,128.65,128.68,90279.0,115.1229,115.2657,114.8372,114.864,90279.0
2021-01-27 11:35:00,128.66,128.94,128.52,128.85,93109.0,114.8462,115.0961,114.7212,115.0158,93109.0
2021-01-27 11:40:00,128.83,128.92,128.42,128.43,83626.0,114.9979,115.0783,114.6319,114.6409,83626.0
2021-01-27 11:45:00,128.44,128.77,128.43,128.47,120024.0,114.6498,114.9444,114.6409,114.6766,120024.0
2021-01-27 11:50:00,128.44,128.58,128.31,128.34,79833.0,114.6498,114.7748,114.5337,114.5605,79833.0
2021-01-27 11:55:00,128.37,128.47,128.27,128.3,69035.0,114.5873,114.6766,114.498,114.5248,69035.0
2021-01-27 12:00:00,128.29,128.33,127.95,128.12,180321.0,114.5159,114.5516,114.2124,114.3641,180321.0
2021-01-27 12:05:00,128.11,128.57,128.11,128.55,96611.0,114.3552,114.7658,114.3552,114.748,96611.0
2021-01-27 12:10:00,128.54,128.64,128.44,128.48,76841.0,114.739,114.8283,114.6498,114.6855,76841.0
2021-01-27 12:15:00,128.47,128.59,128.38,128.51,68769.0,114.6766,114.7837,114.5962,114.7123,68769.0
2021-01-27 12:20:00,128.51,128.56,128.27,128.3,70111.0,114.7123,114.7569,114.498,114.5248,70111.0
2021-01-27 12:25:00,128.31,128.38,128.08,128.13,90144.0,114.5337,114.5962,114.3284,114.3731,90144.0
2021-01-27 12:30:00,128.1,128.19,127.9,127.9,100640.0,114.3463,114.4266,114.1678,114.1678,100640.0
2021-01-27 12:35:00,127.9,127.94,127.72,127.92,115905.0,114.1678,114.2035,114.0071,114.1856,115905.0
2021-01-27 12:40:00,127.91,128.11,127.91,128.11,97440.0,114.1767,114.3552,114.1767,114.3552,97440.0
2021-01-27 12:45:00,128.09,128.46,128.01,128.43,133205.0,114.3374,114.6676,114.266,114.6409,133205.0
2021-01-27 12:50:00,128.43,128.48,128.28,128.41,81749.0,114.6409,114.6855,114.507,114.623,81749.0
2021-01-27 12:55:00,128.4,128.5,128.32,128.37,71866.0,114.6141,114.7033,114.5427,114.5873,71866.0
2021-01-27 13:00:00,128.37,128.52,128.28,128.49,55349.0,114.5873,114.7212,114.507,114.6944,55349.0
2021-01-27 13:05:00,128.47,128.63,128.43,128.49,64437.0,114.6766,114.8194,114.6409,114.6944,64437.0
2021-01-27 13:10:00,128.5,128.52,128.14,128.18,62767.0,114.7033,114.7212,114.382,114.4177,62767.0
2021-01-27 13:15:00,128.19,128.46,128.06,128.45,49437.0,114.4266,114.6676,114.3106,114.6587,49437.0
2021-01-27 13:20:00,128.47,128.6,128.4,128.57,52948.0,114.6766,114.7926,114.6141,114.7658,52948.0
2021-01-27 13:25:00,128.56,128.7,128.54,128.58,71127.0,114.7569,114.8819,114.739,114.7748,71127.0
2021-01-27 13:30:00,128.56,128.64,128.48,128.6,73047.0,114.7569,114.8283,114.6855,114.7926,73047.0
2021-01-27 13:35:00,128.59,128.65,128.51,128.53,88200.0,114.7837,114.8372,114.7123,114.7301,88200.0
2021-01-27 13:40:00,128.54,128.58,128.34,128.36,82840.0,114.739,114.7748,114.5605,114.5784,82840.0
2021-01-27 13:45:00,128.32,128.46,128.29,128.33,97046.0,114.5427,114.6676,114.5159,114.5516,97046.0
2021-01-27 13:50:00,128.31,128.34,128.02,128.18,59971.0,114.5337,114.5605,114.2749,114.4177,59971.0
2021-01-27 13:55:00,128.18,128.32,128.02,128.16,113795.0,114.4177,114.5427,114.2749,114.3998,113795.0
2021-01-27 14:00:00,128.16,128.47,128.07,128.08,92891.0,114.3998,114.6766,114.3195,114.3284,92891.0
2021-01-27 14:05:00,128.07,128.11,127.96,128.08,90053.0,114.3195,114.3552,114.2213,114.3284,90053.0
2021-01-27 14:10:00,128.08,128.26,128.07,128.2,61657.0,114.3284,114.4891,114.3195,114.4356,61657.0
2021-01-27 14:15:00,128.19,128.19,127.72,127.8,134713.0,114.4266,114.4266,114.0071,114.0785,134713.0
2021-01-27 14:20:00,127.82,128.03,127.72,127.95,82111.0,114.0964,114.2838,114.0071,114.2124,82111.0
2021-01-27 14:25:00,127.95,127.95,127.59,127.64,110907.0,114.2124,114.2124,113.891,113.9357,110907.0
2021-01-27 14:30:00,127.65,127.81,127.43,127.43,122309.0,113.9446,114.0874,113.7482,113.7482,122309.0
2021-01-27 14:35:00,127.43,127.96,127.35,127.93,207599.0,113.7482,114.2213,113.6768,114.1945,207599.0
2021-01-27 14:40:00,127.92,128.12,127.82,128.01,203498.0,114.1856,114.3641,114.0964,114.266,203498.0
2021-01-27 14:45:00,128.0,128.28,127.96,128.07,323963.0,114.257,114.507,114.2213,114.3195,323963.0
2021-01-27 14:50:00,128.04,128.22,127.86,128.02,150377.0,114.2927,114.4534,114.1321,114.2749,150377.0
2021-01-27 14:55:00,128.01,128.01,127.71,127.82,139790.0,114.266,114.266,113.9982,114.0964,139790.0
2021-01-27 15:00:00,127.82,127.96,127.73,127.76,156370.0,114.0964,114.2213,114.016,114.0428,156370.0
2021-01-27 15:05:00,127.75,128.09,127.74,128.0,132234.0,114.0339,114.3374,114.0249,114.257,132234.0
2021-01-27 15:10:00,128.01,128.68,128.0,128.67,135442.0,114.266,114.864,114.257,114.8551,135442.0
2021-01-27 15:15:00,128.66,128.78,128.43,128.48,198082.0,114.8462,114.9533,114.6409,114.6855,198082.0
2021-01-27 15:20:00,128.46,128.62,128.02,128.28,135275.0,114.6676,114.8105,114.2749,114.507,135275.0
2021-01-27 15:25:00,128.27,128.61,128.2,128.34,248636.0,114.498,114.8015,114.4356,114.5605,248636.0
2021-01-27 15:30:00,128.33,128.47,128.13,128.16,200971.0,114.5516,114.6766,114.3731,114.3998,200971.0
2021-01-27 15:35:00,128.15,128.21,127.73,127.91,331354.0,114.3909,114.4445,114.016,114.1767,331354.0
2021-01-27 15:40:00,127.87,127.92,127.61,127.82,247877.0,114.141,114.1856,113.9089,114.0964,247877.0
2021-01-27 15:45:00,127.79,127.87,127.63,127.78,335340.0,114.0696,114.141,113.9268,114.0606,335340.0
2021-01-27 15:50:00,127.77,127.85,127.47,127.6,348123.0,114.0517,114.1231,113.7839,113.9,348123.0
2021-01-27 15:55:00,127.6,127.95,127.4,127.95,538275.0,113.9,114.2124,113.7214,114.2124,538275.0
2021-01-28 09:30:00,129.9,129.98,129.19,129.3,462032.0,115.953,116.0244,115.3193,115.4175,462032.0
2021-01-28 09:35:00,129.3,129.86,129.28,129.48,194004.0,115.4175,115.9173,115.3996,115.5781,194004.0
2021-01-28 09:40:00,129.46,130.27,129.25,130.15,254082.0,115.5603,116.2833,115.3728,116.1762,254082.0
2021-01-28 09:45:00,130.12,130.12,129.39,129.39,156260.0,116.1494,116.1494,115.4978,115.4978,156260.0
2021-01-28 09:50:00,129.39,129.95,129.26,129.64,153824.0,115.4978,115.9977,115.3817,115.7209,153824.0
2021-01-28 09:55:00,129.67,130.0,129.11,129.2,227440.0,115.7477,116.0423,115.2479,115.3282,227440.0
2021-01-28 10:00:00,129.26,129.99,128.99,129.94,159483.0,115.3817,116.0334,115.1407,115.9887,159483.0
2021-01-28 10:05:00,129.95,130.18,129.62,129.65,212493.0,115.9977,116.203,115.7031,115.7299,212493.0
2021-01-28 10:10:00,129.65,130.03,129.63,130.0,262927.0,115.7299,116.0691,115.712,116.0423,262927.0
2021-01-28 10:15:00,130.0,130.64,129.99,130.56,179144.0,116.0423,116.6136,116.0334,116.5422,179144.0
2021-01-28 10:20:00,130.57,130.71,130.17,130.26,170248.0,116.5511,116.6761,116.194,116.2744,170248.0
2021-01-28 10:25:00,130.22,130.58,130.17,130.19,104264.0,116.2387,116.56,116.194,116.2119,104264.0
2021-01-28 10:30:00,130.25,130.45,130.03,130.28,119697.0,116.2655,116.444,116.0691,116.2922,119697.0
2021-01-28 10:35:00,130.28,130.8,130.18,130.74,130378.0,116.2922,116.7564,116.203,116.7028,130378.0
2021-01-28 10:40:00,130.72,130.82,130.1,130.39,145445.0,116.685,116.7743,116.1316,116.3904,145445.0
2021-01-28 10:45:00,130.36,130.89,130.33,130.77,95282.0,116.3636,116.8367,116.3369,116.7296,95282.0
2021-01-28 10:50:00,130.75,130.8,130.33,130.43,106449.0,116.7118,116.7564,116.3369,116.4261,106449.0
2021-01-28 10:55:00,130.45,131.04,130.44,130.94,141557.0,116.444,116.9706,116.4351,116.8814,141557.0
2021-01-28 11:00:00,130.94,131.22,130.91,131.11,115407.0,116.8814,117.1313,116.8546,117.0331,115407.0
2021-01-28 11:05:00,131.09,131.37,130.95,131.14,129236.0,117.0153,117.2652,116.8903,117.0599,129236.0
2021-01-28 11:10:00,131.13,131.3,131.03,131.23,89954.0,117.051,117.2027,116.9617,117.1402,89954.0
2021-01-28 11:15:00,131.23,131.53,131.22,131.33,94612.0,117.1402,117.408,117.1313,117.2295,94612.0
2021-01-28 11:20:00,131.35,131.36,130.75,131.0,102275.0,117.2473,117.2563,116.7118,116.9349,102275.0
2021-01-28 11:25:00,131.0,131.05,130.72,130.84,90483.0,116.9349,116.9796,116.685,116.7921,90483.0
2021-01-28 11:30:00,130.83,130.95,130.68,130.79,120411.0,116.7832,116.8903,116.6493,116.7475,120411.0
2021-01-28 11:35:00,130.8,130.9,130.65,130.75,119561.0,116.7564,116.8457,116.6225,116.7118,119561.0
2021-01-28 11:40:00,130.78,131.02,130.75,130.95,85906.0,116.7385,116.9528,116.7118,116.8903,85906.0
2021-01-28 11:45:00,130.96,131.05,130.85,131.01,59621.0,116.8992,116.9796,116.801,116.9439,59621.0
2021-01-28 11:50:00,131.04,131.28,131.03,131.25,65720.0,116.9706,117.1849,116.9617,117.1581,65720.0
2021-01-28 11:55:00,131.27,131.39,131.2,131.23,61389.0,117.1759,117.2831,117.1135,117.1402,61389.0
2021-01-28 12:00:00,131.25,131.49,131.23,131.44,83372.0,117.1581,117.3723,117.1402,117.3277,83372.0
2021-01-28 12:05:00,131.44,131.61,131.41,131.6,105835.0,117.3277,117.4794,117.3009,117.4705,105835.0
2021-01-28 12:10:00,131.6,131.69,131.47,131.61,62751.0,117.4705,117.5508,117.3545,117.4794,62751.0
2021-01-28 12:15:00,131.63,131.68,131.52,131.62,139737.0,117.4973,117.5419,117.3991,117.4884,139737.0
2021-01-28 12:20:00,131.65,131.75,131.53,131.72,121707.0,117.5151,117.6044,117.408,117.5776,121707.0
2021-01-28 12:25:00,131.7,131.83,131.61,131.82,52988.0,117.5598,117.6758,117.4794,117.6669,52988.0
2021-01-28 12:30:00,131.82,131.93,131.71,131.89,103014.0,117.6669,117.7651,117.5687,117.7294,103014.0
2021-01-28 12:35:00,131.9,131.97,131.82,131.84,94707.0,117.7383,117.8008,117.6669,117.6847,94707.0
2021-01-28 12:40:00,131.83,131.85,131.54,131.54,86358.0,117.6758,117.6937,117.4169,117.4169,86358.0
2021-01-28 12:45:00,131.55,131.83,131.54,131.82,65524.0,117.4259,117.6758,117.4169,117.6669,65524.0
2021-01-28 12:50:00,131.82,131.83,131.65,131.66,112671.0,117.6669,117.6758,117.5151,117.5241,112671.0
2021-01-28 12:55:00,131.67,131.81,131.55,131.64,102487.0,117.533,117.658,117.4259,117.5062,102487.0
2021-01-28 13:00:00,131.64,131.77,131.57,131.75,85833.0,117.5062,117.6223,117.4437,117.6044,85833.0
2021-01-28 13:05:00,131.75,131.96,131.69,131.88,83548.0,117.6044,117.7919,117.5508,117.7204,83548.0
2021-01-28 13:10:00,131.89,131.89,131.52,131.62,81873.0,117.7294,117.7294,117.3991,117.4884,81873.0
2021-01-28 13:15:00,131.63,131.64,131.45,131.47,66500.0,117.4973,117.5062,117.3366,117.3545,66500.0
2021-01-28 13:20:00,131.45,131.7,131.41,131.62,51839.0,117.3366,117.5598,117.3009,117.4884,51839.0
2021-01-28 13:25:00,131.61,131.68,131.52,131.52,75092.0,117.4794,117.5419,117.3991,117.3991,75092.0
2021-01-28 13:30:00,131.54,131.73,131.53,131.73,87469.0,117.4169,117.5865,117.408,117.5865,87469.0
2021-01-28 13:35:00,131.74,132.15,131.74,132.15,101472.0,117.5955,117.9615,117.5955,117.9615,101472.0
2021-01-28 13:40:00,132.15,132.17,131.95,131.95,48010.0,117.9615,117.9793,117.7829,117.7829,48010.0
2021-01-28 13:45:00,131.94,131.99,131.81,131.89,74803.0,117.774,117.8186,117.658,117.7294,74803.0
2021-01-28 13:50:00,131.91,131.99,131.85,131.96,43095.0,117.7472,117.8186,117.6937,117.7919,43095.0
2021-01-28 13:55:00,131.97,132.0,131.75,131.81,61583.0,117.8008,117.8276,117.6044,117.658,61583.0
2021-01-28 14:00:00,131.82,132.03,131.78,131.88,54527.0,117.6669,117.8543,117.6312,117.7204,54527.0
2021-01-28 14:05:00,131.88,131.89,131.68,131.79,61211.0,117.7204,117.7294,117.5419,117.6401,61211.0
2021-01-28 14:10:00,131.79,131.83,131.63,131.67,55452.0,117.6401,117.6758,117.4973,117.533,55452.0
2021-01-28 14:15:00,131.67,131.67,131.18,131.26,104006.0,117.533,117.533,117.0956,117.167,104006.0
2021-01-28 14:20:00,131.26,131.36,131.18,131.18,76315.0,117.167,117.2563,117.0956,117.0956,76315.0
2021-01-28 14:25:00,131.18,131.35,131.18,131.27,63090.0,117.0956,117.2473,117.0956,117.1759,63090.0
2021-01-28 14:30:00,131.27,131.28,131.06,131.1,70038.0,117.1759,117.1849,116.9885,117.0242,70038.0
2021-01-28 14:35:00,131.11,131.25,131.01,131.25,72670.0,117.0331,117.1581,116.9439,117.1581,72670.0
2021-01-28 14:40:00,131.25,131.31,130.93,131.04,79548.0,117.1581,117.2116,116.8724,116.9706,79548.0
2021-01-28 14:45:00,131.06,131.15,131.0,131.12,64745.0,116.9885,117.0688,116.9349,117.042,64745.0
2021-01-28 14:50:00,131.1,131.13,130.74,130.92,102435.0,117.0242,117.051,116.7028,116.8635,102435.0
2021-01-28 14:55:00,130.92,131.03,130.71,130.99,77823.0,116.8635,116.9617,116.6761,116.926,77823.0
2021-01-28 15:00:00,130.97,131.04,130.83,130.95,73182.0,116.9081,116.9706,116.7832,116.8903,73182.0
2021-01-28 15:05:00,130.94,130.99,130.85,130.91,83057.0,116.8814,116.926,116.801,116.8546,83057.0
2021-01-28 15:10:00,130.92,131.08,130.77,130.94,93269.0,116.8635,117.0063,116.7296,116.8814,93269.0
2021-01-28 15:15:00,130.95,131.02,130.71,130.8,98082.0,116.8903,116.9528,116.6761,116.7564,98082.0
2021-01-28 15:20:00,130.81,130.99,130.62,130.79,74877.0,116.7653,116.926,116.5957,116.7475,74877.0
2021-01-28 15:25:00,130.79,130.86,130.56,130.56,85170.0,116.7475,116.81,116.5422,116.5422,85170.0
2021-01-28 15:30:00,130.55,130.72,130.45,130.65,132758.0,116.5332,116.685,116.444,116.6225,132758.0
2021-01-28 15:35:00,130.65,130.81,130.6,130.68,103297.0,116.6225,116.7653,116.5779,116.6493,103297.0
2021-01-28 15:40:00,130.68,130.73,130.5,130.56,72040.0,116.6493,116.6939,116.4886,116.5422,72040.0
2021-01-28 15:45:00,130.56,130.77,130.54,130.77,152280.0,116.5422,116.7296,116.5243,116.7296,152280.0
2021-01-28 15:50:00,130.8,130.83,130.57,130.66,181556.0,116.7564,116.7832,116.5511,116.6314,181556.0
2021-01-28 15:55:00,130.66,130.66,130.01,130.1,471845.0,116.6314,116.6314,116.0512,116.1316,471845.0
2021-01-29 09:30:00,131.19,131.49,130.5,131.36,644991.0,117.1045,117.3723,116.4886,117.2563,644991.0
2021-01-29 09:35:00,131.36,131.36,130.61,130.85,304482.0,117.2563,117.2563,116.5868,116.801,304482.0
2021-01-29 09:40:00,130.83,130.83,130.4,130.59,214440.0,116.7832,116.7832,116.3993,116.5689,214440.0
2021-01-29 09:45:00,130.59,130.98,130.5,130.64,218027.0,116.5689,116.9171,116.4886,116.6136,218027.0
2021-01-29 09:50:00,130.62,130.81,130.36,130.43,117754.0,116.5957,116.7653,116.3636,116.4261,117754.0
2021-01-29 09:55:00,130.46,131.36,130.46,131.19,186622.0,116.4529,117.2563,116.4529,117.1045,186622.0
2021-01-29 10:00:00,131.13,131.39,131.08,131.39,107009.0,117.051,117.2831,117.0063,117.2831,107009.0
2021-01-29 10:05:00,131.37,131.59,131.24,131.59,89491.0,117.2652,117.4616,117.1492,117.4616,89491.0
2021-01-29 10:10:00,131.59,131.72,131.4,131.47,107573.0,117.4616,117.5776,117.292,117.3545,107573.0
2021-01-29 10:15:00,131.48,131.59,131.25,131.29,88918.0,117.3634,117.4616,117.1581,117.1938,88918.0
2021-01-29 10:20:00,131.29,131.72,131.27,131.62,114244.0,117.1938,117.5776,117.1759,117.4884,114244.0
2021-01-29 10:25:00,131.65,131.65,131.2,131.33,144639.0,117.5151,117.5151,117.1135,117.2295,144639.0
2021-01-29 10:30:00,131.34,131.68,131.15,131.2,147913.0,117.2384,117.5419,117.0688,117.1135,147913.0
2021-01-29 10:35:00,131.21,131.25,130.95,130.96,165203.0,117.1224,117.1581,116.8903,116.8992,165203.0
2021-01-29 10:40:00,130.96,131.07,130.76,130.99,97628.0,116.8992,116.9974,116.7207,116.926,97628.0
2021-01-29 10:45:00,130.98,131.07,130.79,130.84,90354.0,116.9171,116.9974,116.7475,116.7921,90354.0
2021-01-29 10:50:00,130.84,130.95,130.63,130.9,90476.0,116.7921,116.8903,116.6047,116.8457,90476.0
2021-01-29 10:55:00,130.91,131.02,130.7,130.81,88399.0,116.8546,116.9528,116.6671,116.7653,88399.0
2021-01-29 11:00:00,130.8,130.8,130.25,130.31,77765.0,116.7564,116.7564,116.2655,116.319,77765.0
2021-01-29 11:05:00,130.33,130.72,130.25,130.68,70912.0,116.3369,116.685,116.2655,116.6493,70912.0
2021-01-29 11:10:00,130.67,130.69,130.48,130.62,70198.0,116.6404,116.6582,116.4708,116.5957,70198.0
2021-01-29 11:15:00,130.62,130.76,130.25,130.34,93772.0,116.5957,116.7207,116.2655,116.3458,93772.0
2021-01-29 11:20:00,130.35,130.4,130.07,130.25,79634.0,116.3547,116.3993,116.1048,116.2655,79634.0
2021-01-29 11:25:00,130.24,130.45,129.84,129.88,92126.0,116.2565,116.444,115.8995,115.9352,92126.0
2021-01-29 11:30:00,129.86,129.93,129.49,129.53,110056.0,115.9173,115.9798,115.5871,115.6228,110056.0
2021-01-29 11:35:00,129.56,129.74,129.52,129.73,74886.0,115.6495,115.8102,115.6138,115.8013,74886.0
2021-01-29 11:40:00,129.75,129.84,129.64,129.68,52777.0,115.8191,115.8995,115.7209,115.7567,52777.0
2021-01-29 11:45:00,129.67,129.83,129.53,129.7,69041.0,115.7477,115.8905,115.6228,115.7745,69041.0
2021-01-29 11:50:00,129.7,129.73,129.46,129.46,56901.0,115.7745,115.8013,115.5603,115.5603,56901.0
2021-01-29 11:55:00,129.46,129.87,129.38,129.87,64215.0,115.5603,115.9263,115.4889,115.9263,64215.0
2021-01-29 12:00:00,129.86,129.86,129.59,129.79,73465.0,115.9173,115.9173,115.6763,115.8548,73465.0
2021-01-29 12:05:00,129.79,129.84,129.58,129.69,41767.0,115.8548,115.8995,115.6674,115.7656,41767.0
2021-01-29 12:10:00,129.71,129.87,129.54,129.57,62363.0,115.7834,115.9263,115.6317,115.6585,62363.0
2021-01-29 12:15:00,129.57,129.57,129.21,129.22,90589.0,115.6585,115.6585,115.3371,115.346,90589.0
2021-01-29 12:20:00,129.2,129.28,128.98,129.02,85342.0,115.3282,115.3996,115.1318,115.1675,85342.0
2021-01-29 12:25:00,129.04,129.13,128.92,128.98,95351.0,115.1854,115.2657,115.0783,115.1318,95351.0
2021-01-29 12:30:00,128.96,129.09,128.75,128.78,86588.0,115.114,115.23,114.9265,114.9533,86588.0
2021-01-29 12:35:00,128.78,128.95,128.56,128.77,124956.0,114.9533,115.105,114.7569,114.9444,124956.0
2021-01-29 12:40:00,128.77,128.94,128.64,128.73,120235.0,114.9444,115.0961,114.8283,114.9087,120235.0
2021-01-29 12:45:00,128.72,128.74,128.19,128.2,108897.0,114.8997,114.9176,114.4266,114.4356,108897.0
2021-01-29 12:50:00,128.22,128.75,128.22,128.67,128050.0,114.4534,114.9265,114.4534,114.8551,128050.0
2021-01-29 12:55:00,128.67,128.7,128.4,128.41,65644.0,114.8551,114.8819,114.6141,114.623,65644.0
2021-01-29 13:00:00,128.41,128.75,128.32,128.63,65297.0,114.623,114.9265,114.5427,114.8194,65297.0
2021-01-29 13:05:00,128.59,128.71,128.44,128.55,76315.0,114.7837,114.8908,114.6498,114.748,76315.0
2021-01-29 13:10:00,128.53,128.59,128.39,128.49,69923.0,114.7301,114.7837,114.6052,114.6944,69923.0
2021-01-29 13:15:00,128.47,128.48,128.2,128.37,71424.0,114.6766,114.6855,114.4356,114.5873,71424.0
2021-01-29 13:20:00,128.36,128.7,128.34,128.62,90796.0,114.5784,114.8819,114.5605,114.8105,90796.0
2021-01-29 13:25:00,128.6,128.87,128.56,128.83,121574.0,114.7926,115.0336,114.7569,114.9979,121574.0
2021-01-29 13:30:00,128.83,128.83,128.59,128.69,87752.0,114.9979,114.9979,114.7837,114.8729,87752.0
2021-01-29 13:35:00,128.68,128.76,128.39,128.41,110881.0,114.864,114.9354,114.6052,114.623,110881.0
2021-01-29 13:40:00,128.43,128.6,128.29,128.5,90260.0,114.6409,114.7926,114.5159,114.7033,90260.0
2021-01-29 13:45:00,128.52,128.6,128.26,128.27,174417.0,114.7212,114.7926,114.4891,114.498,174417.0
2021-01-29 13:50:00,128.29,128.57,128.26,128.47,77876.0,114.5159,114.7658,114.4891,114.6766,77876.0
2021-01-29 13:55:00,128.48,128.54,128.32,128.41,61544.0,114.6855,114.739,114.5427,114.623,61544.0
2021-01-29 14:00:00,128.4,129.13,128.35,129.04,108098.0,114.6141,115.2657,114.5694,115.1854,108098.0
2021-01-29 14:05:00,129.03,129.33,128.94,129.31,104337.0,115.1764,115.4442,115.0961,115.4264,104337.0
2021-01-29 14:10:00,129.3,129.39,129.21,129.36,97218.0,115.4175,115.4978,115.3371,115.471,97218.0
2021-01-29 14:15:00,129.36,129.44,129.28,129.39,78706.0,115.471,115.5424,115.3996,115.4978,78706.0
2021-01-29 14:20:00,129.38,129.45,129.23,129.38,69665.0,115.4889,115.5513,115.355,115.4889,69665.0
2021-01-29 14:25:00,129.39,129.4,129.08,129.13,73844.0,115.4978,115.5067,115.2211,115.2657,73844.0
2021-01-29 14:30:00,129.12,129.12,128.69,128.9,101866.0,115.2568,115.2568,114.8729,115.0604,101866.0
2021-01-29 14:35:00,128.89,129.11,128.8,128.95,97656.0,115.0515,115.2479,114.9711,115.105,97656.0
2021-01-29 14:40:00,128.94,129.13,128.71,129.04,114007.0,115.0961,115.2657,114.8908,115.1854,114007.0
2021-01-29 14:45:00,129.02,129.14,128.91,129.05,76401.0,115.1675,115.2746,115.0693,115.1943,76401.0
2021-01-29 14:50:00,129.04,129.25,129.03,129.07,56642.0,115.1854,115.3728,115.1764,115.2121,56642.0
2021-01-29 14:55:00,129.05,129.24,128.92,129.13,98323.0,115.1943,115.3639,115.0783,115.2657,98323.0
2021-01-29 15:00:00,129.15,129.65,129.14,129.63,109804.0,115.2836,115.7299,115.2746,115.712,109804.0
2021-01-29 15:05:00,129.63,129.75,129.52,129.71,86738.0,115.712,115.8191,115.6138,115.7834,86738.0
2021-01-29 15:10:00,129.7,129.84,129.66,129.82,87923.0,115.7745,115.8995,115.7388,115.8816,87923.0
2021-01-29 15:15:00,129.82,129.85,129.69,129.74,114873.0,115.8816,115.9084,115.7656,115.8102,114873.0
2021-01-29 15:20:00,129.75,129.95,129.75,129.84,106349.0,115.8191,115.9977,115.8191,115.8995,106349.0
2021-01-29 15:25:00,129.83,129.97,129.5,129.53,124505.0,115.8905,116.0155,115.596,115.6228,124505.0
2021-01-29 15:30:00,129.55,129.95,129.55,129.74,149173.0,115.6406,115.9977,115.6406,115.8102,149173.0
2021-01-29 15:35:00,129.73,129.81,129.41,129.46,159078.0,115.8013,115.8727,115.5156,115.5603,159078.0
2021-01-29 15:40:00,129.45,129.45,129.1,129.18,147689.0,115.5513,115.5513,115.2389,115.3103,147689.0
2021-01-29 15:45:00,129.18,129.19,128.61,128.77,200590.0,115.3103,115.3193,114.8015,114.9444,200590.0
2021-01-29 15:50:00,128.74,129.26,128.68,129.07,220938.0,114.9176,115.3817,114.864,115.2121,220938.0
2021-01-29 15:55:00,129.06,129.49,128.42,128.58,677765.0,115.2032,115.5871,114.6319,114.7748,677765.0
2021-02-01 09:30:00,129.4,129.98,128.94,129.4,410172.0,115.5067,116.0244,115.0961,115.5067,410172.0
2021-02-01 09:35:00,129.34,129.51,128.81,128.95,159899.0,115.4532,115.6049,114.9801,115.105,159899.0
2021-02-01 09:40:00,128.93,129.27,128.87,129.06,97782.0,115.0872,115.3907,115.0336,115.2032,97782.0
2021-02-01 09:45:00,129.06,129.11,128.56,128.66,107550.0,115.2032,115.2479,114.7569,114.8462,107550.0
2021-02-01 09:50:00,128.68,128.89,128.47,128.58,170820.0,114.864,115.0515,114.6766,114.7748,170820.0
2021-02-01 09:55:00,128.61,129.36,128.57,129.27,138817.0,114.8015,115.471,114.7658,115.3907,138817.0
2021-02-01 10:00:00,129.22,129.25,128.63,129.1,173766.0,115.346,115.3728,114.8194,115.2389,173766.0
2021-02-01 10:05:00,129.09,129.37,129.02,129.14,85674.0,115.23,115.4799,115.1675,115.2746,85674.0
2021-02-01 10:10:00,129.15,129.3,128.91,129.11,96435.0,115.2836,115.4175,115.0693,115.2479,96435.0
2021-02-01 10:15:00,129.14,129.33,129.0,129.33,87209.0,115.2746,115.4442,115.1497,115.4442,87209.0
2021-02-01 10:20:00,129.35,129.38,129.15,129.31,61691.0,115.4621,115.4889,115.2836,115.4264,61691.0
2021-02-01 10:25:00,129.32,129.32,129.01,129.02,87965.0,115.4353,115.4353,115.1586,115.1675,87965.0
2021-02-01 10:30:00,129.03,129.48,129.02,129.44,84521.0,115.1764,115.5781,115.1675,115.5424,84521.0
2021-02-01 10:35:00,129.44,129.45,129.14,129.16,98909.0,115.5424,115.5513,115.2746,115.2925,98909.0
2021-02-01 10:40:00,129.16,129.42,129.1,129.29,139845.0,115.2925,115.5246,115.2389,115.4085,139845.0
2021-02-01 10:45:00,129.29,129.4,129.2,129.23,83700.0,115.4085,115.5067,115.3282,115.355,83700.0
2021-02-01 10:50:00,129.24,129.34,128.95,128.97,95002.0,115.3639,115.4532,115.105,115.1229,95002.0
2021-02-01 10:55:00,128.97,128.99,128.81,128.93,88466.0,115.1229,115.1407,114.9801,115.0872,88466.0
2021-02-01 11:00:00,128.91,128.96,128.65,128.85,74651.0,115.0693,115.114,114.8372,115.0158,74651.0
2021-02-01 11:05:00,128.84,129.14,128.76,128.99,87930.0,115.0068,115.2746,114.9354,115.1407,87930.0
2021-02-01 11:10:00,129.01,129.01,128.78,128.88,90981.0,115.1586,115.1586,114.9533,115.0425,90981.0
2021-02-01 11:15:00,128.87,129.19,128.86,129.19,56873.0,115.0336,115.3193,115.0247,115.3193,56873.0
2021-02-01 11:20:00,129.18,129.25,129.01,129.11,60935.0,115.3103,115.3728,115.1586,115.2479,60935.0
2021-02-01 11:25:00,129.12,129.47,129.12,129.3,83168.0,115.2568,115.5692,115.2568,115.4175,83168.0
2021-02-01 11:30:00,129.3,129.41,129.08,129.08,89747.0,115.4175,115.5156,115.2211,115.2211,89747.0
2021-02-01 11:35:00,129.07,129.2,129.05,129.14,57097.0,115.2121,115.3282,115.1943,115.2746,57097.0
2021-02-01 11:40:00,129.15,129.47,129.15,129.39,86249.0,115.2836,115.5692,115.2836,115.4978,86249.0
2021-02-01 11:45:00,129.4,129.5,129.36,129.36,65905.0,115.5067,115.596,115.471,115.471,65905.0
2021-02-01 11:50:00,129.36,129.4,129.22,129.24,83077.0,115.471,115.5067,115.346,115.3639,83077.0
2021-02-01 11:55:00,129.26,129.29,129.14,129.15,75403.0,115.3817,115.4085,115.2746,115.2836,75403.0
2021-02-01 12:00:00,129.16,129.22,128.93,128.96,98292.0,115.2925,115.346,115.0872,115.114,98292.0
2021-02-01 12:05:00,128.96,129.02,128.88,128.9,63887.0,115.114,115.1675,115.0425,115.0604,63887.0
2021-02-01 12:10:00,128.91,129.05,128.89,129.01,83317.0,115.0693,115.1943,115.0515,115.1586,83317.0
2021-02-01 12:15:00,129.01,129.16,129.01,129.03,72621.0,115.1586,115.2925,115.1586,115.1764,72621.0
2021-02-01 12:20:00,129.05,129.1,128.83,128.93,85677.0,115.1943,115.2389,114.9979,115.0872,85677.0
2021-02-01 12:25:00,128.93,129.02,128.79,129.02,100745.0,115.0872,115.1675,114.9622,115.1675,100745.0
2021-02-01 12:30:00,129.0,129.13,128.85,128.88,97907.0,115.1497,115.2657,115.0158,115.0425,97907.0
2021-02-01 12:35:00,128.89,128.91,128.72,128.77,80702.0,115.0515,115.0693,114.8997,114.9444,80702.0
2021-02-01 12:40:00,128.77,128.91,128.75,128.85,86740.0,114.9444,115.0693,114.9265,115.0158,86740.0
2021-02-01 12:45:00,128.84,129.14,128.84,128.92,149005.0,115.0068,115.2746,115.0068,115.0783,149005.0
2021-02-01 12:50:00,128.92,128.95,128.69,128.73,76845.0,115.0783,115.105,114.8729,114.9087,76845.0
2021-02-01 12:55:00,128.74,128.83,128.69,128.82,63916.0,114.9176,114.9979,114.8729,114.989,63916.0
2021-02-01 13:00:00,128.81,128.98,128.8,128.95,56756.0,114.9801,115.1318,114.9711,115.105,56756.0
2021-02-01 13:05:00,128.97,129.03,128.93,128.99,55311.0,115.1229,115.1764,115.0872,115.1407,55311.0
2021-02-01 13:10:00,128.99,129.2,128.95,129.11,85864.0,115.1407,115.3282,115.105,115.2479,85864.0
2021-02-01 13:15:00,129.09,129.15,129.04,129.11,53159.0,115.23,115.2836,115.1854,115.2479,53159.0
2021-02-01 13:20:00,129.11,129.14,129.02,129.06,67991.0,115.2479,115.2746,115.1675,115.2032,67991.0
2021-02-01 13:25:00,129.04,129.13,129.01,129.07,47910.0,115.1854,115.2657,115.1586,115.2121,47910.0
2021-02-01 13:30:00,129.06,129.12,129.05,129.06,52458.0,115.2032,115.2568,115.1943,115.2032,52458.0
2021-02-01 13:35:00,129.07,129.07,128.87,128.91,137301.0,115.2121,115.2121,115.0336,115.0693,137301.0
2021-02-01 13:40:00,128.92,128.99,128.85,128.87,59113.0,115.0783,115.1407,115.0158,115.0336,59113.0
2021-02-01 13:45:00,128.88,128.9,128.75,128.84,51230.0,115.0425,115.0604,114.9265,115.0068,51230.0
2021-02-01 13:50:00,128.83,128.84,128.72,128.75,48406.0,114.9979,115.0068,114.8997,114.9265,48406.0
2021-02-01 13:55:00,128.77,128.94,128.7,128.9,60689.0,114.9444,115.0961,114.8819,115.0604,60689.0
2021-02-01 14:00:00,128.89,129.01,128.83,128.95,54633.0,115.0515,115.1586,114.9979,115.105,54633.0
2021-02-01 14:05:00,128.94,128.99,128.86,128.97,52949.0,115.0961,115.1407,115.0247,115.1229,52949.0
2021-02-01 14:10:00,128.99,129.25,128.96,129.25,74151.0,115.1407,115.3728,115.114,115.3728,74151.0
2021-02-01 14:15:00,129.26,129.51,129.21,129.51,96560.0,115.3817,115.6049,115.3371,115.6049,96560.0
2021-02-01 14:20:00,129.52,129.52,129.33,129.39,69796.0,115.6138,115.6138,115.4442,115.4978,69796.0
2021-02-01 14:25:00,129.39,129.58,129.38,129.57,79026.0,115.4978,115.6674,115.4889,115.6585,79026.0
2021-02-01 14:30:00,129.58,129.76,129.54,129.74,87906.0,115.6674,115.8281,115.6317,115.8102,87906.0
2021-02-01 14:35:00,129.75,129.88,129.71,129.86,79606.0,115.8191,115.9352,115.7834,115.9173,79606.0
2021-02-01 14:40:00,129.87,129.97,129.8,129.84,142936.0,115.9263,116.0155,115.8638,115.8995,142936.0
2021-02-01 14:45:00,129.84,129.93,129.83,129.9,64677.0,115.8995,115.9798,115.8905,115.953,64677.0
2021-02-01 14:50:00,129.89,130.06,129.89,130.05,103903.0,115.9441,116.0959,115.9441,116.0869,103903.0
2021-02-01 14:55:00,130.06,130.07,129.7,129.84,116367.0,116.0959,116.1048,115.7745,115.8995,116367.0
2021-02-01 15:00:00,129.84,129.87,129.69,129.77,67580.0,115.8995,115.9263,115.7656,115.837,67580.0
2021-02-01 15:05:00,129.76,129.88,129.63,129.86,74669.0,115.8281,115.9352,115.712,115.9173,74669.0
2021-02-01 15:10:00,129.85,129.86,129.67,129.76,78531.0,115.9084,115.9173,115.7477,115.8281,78531.0
2021-02-01 15:15:00,129.77,129.81,129.66,129.75,73067.0,115.837,115.8727,115.7388,115.8191,73067.0
2021-02-01 15:20:00,129.75,129.8,129.59,129.68,102282.0,115.8191,115.8638,115.6763,115.7567,102282.0
2021-02-01 15:25:00,129.69,129.86,129.69,129.8,74935.0,115.7656,115.9173,115.7656,115.8638,74935.0
2021-02-01 15:30:00,129.79,129.84,129.63,129.71,177454.0,115.8548,115.8995,115.712,115.7834,177454.0
2021-02-01 15:35:00,129.71,129.94,129.7,129.88,165299.0,115.7834,115.9887,115.7745,115.9352,165299.0
2021-02-01 15:40:00,129.87,129.92,129.61,129.8,120351.0,115.9263,115.9709,115.6942,115.8638,120351.0
2021-02-01 15:45:00,129.78,129.97,129.7,129.88,122250.0,115.8459,116.0155,115.7745,115.9352,122250.0
2021-02-01 15:50:00,129.88,130.04,129.78,130.02,180651.0,115.9352,116.078,115.8459,116.0601,180651.0
2021-02-01 15:55:00,130.02,130.04,129.6,129.6,391374.0,116.0601,116.078,115.6852,115.6852,391374.0
2021-02-02 09:30:00,131.94,132.29,131.22,132.24,299672.0,117.774,118.0864,117.1313,118.0418,299672.0
2021-02-02 09:35:00,132.19,132.64,132.06,132.24,290636.0,117.9972,118.3988,117.8811,118.0418,290636.0
2021-02-02 09:40:00,132.27,132.33,131.39,131.47,174900.0,118.0686,118.1221,117.2831,117.3545,174900.0
2021-02-02 09:45:00,131.48,132.02,131.35,132.02,113644.0,117.3634,117.8454,117.2473,117.8454,113644.0
2021-02-02 09:50:00,132.03,132.12,131.72,131.76,99673.0,117.8543,117.9347,117.5776,117.6133,99673.0
2021-02-02 09:55:00,131.75,132.02,131.65,131.96,83483.0,117.6044,117.8454,117.5151,117.7919,83483.0
2021-02-02 10:00:00,131.96,132.59,131.91,132.59,180366.0,117.7919,118.3542,117.7472,118.3542,180366.0
2021-02-02 10:05:00,132.57,132.99,132.47,132.99,152907.0,118.3364,118.7113,118.2471,118.7113,152907.0
2021-02-02 10:10:00,132.98,132.99,132.61,132.74,131988.0,118.7023,118.7113,118.3721,118.4881,131988.0
2021-02-02 10:15:00,132.74,133.09,132.69,132.96,150947.0,118.4881,118.8005,118.4435,118.6845,150947.0
2021-02-02 10:20:00,132.94,133.23,132.89,133.0,134335.0,118.6666,118.9255,118.622,118.7202,134335.0
2021-02-02 10:25:00,132.99,133.15,132.66,132.77,149963.0,118.7113,118.8541,118.4167,118.5149,149963.0
2021-02-02 10:30:00,132.78,133.01,132.77,132.92,96245.0,118.5238,118.7291,118.5149,118.6488,96245.0
2021-02-02 10:35:00,132.92,132.95,132.62,132.66,74050.0,118.6488,118.6756,118.381,118.4167,74050.0
2021-02-02 10:40:00,132.66,132.87,132.53,132.77,66894.0,118.4167,118.6042,118.3007,118.5149,66894.0
2021-02-02 10:45:00,132.77,132.97,132.61,132.9,137225.0,118.5149,118.6934,118.3721,118.6309,137225.0
2021-02-02 10:50:00,132.89,133.08,132.89,133.08,86348.0,118.622,118.7916,118.622,118.7916,86348.0
2021-02-02 10:55:00,133.08,133.24,132.98,133.24,115056.0,118.7916,118.9344,118.7023,118.9344,115056.0
2021-02-02 11:00:00,133.23,133.65,133.22,133.61,125572.0,118.9255,119.3004,118.9166,119.2647,125572.0
2021-02-02 11:05:00,133.62,133.68,133.46,133.68,84810.0,119.2736,119.3272,119.1308,119.3272,84810.0
2021-02-02 11:10:00,133.67,133.9,133.61,133.9,124393.0,119.3183,119.5236,119.2647,119.5236,124393.0
2021-02-02 11:15:00,133.89,133.95,133.79,133.87,97108.0,119.5146,119.5682,119.4254,119.4968,97108.0
2021-02-02 11:20:00,133.86,133.93,133.66,133.7,104976.0,119.4879,119.5503,119.3093,119.345,104976.0
2021-02-02 11:25:00,133.71,133.78,133.57,133.74,99768.0,119.354,119.4164,119.229,119.3807,99768.0
2021-02-02 11:30:00,133.74,134.13,133.71,134.13,161840.0,119.3807,119.7289,119.354,119.7289,161840.0
2021-02-02 11:35:00,134.14,134.26,134.05,134.14,130015.0,119.7378,119.8449,119.6575,119.7378,130015.0
2021-02-02 11:40:00,134.14,134.21,134.04,134.15,84034.0,119.7378,119.8003,119.6485,119.7467,84034.0
2021-02-02 11:45:00,134.16,134.29,134.12,134.17,85806.0,119.7556,119.8717,119.7199,119.7646,85806.0
2021-02-02 11:50:00,134.16,134.19,133.98,134.09,88442.0,119.7556,119.7824,119.595,119.6932,88442.0
2021-02-02 11:55:00,134.1,134.23,134.07,134.18,78022.0,119.7021,119.8181,119.6753,119.7735,78022.0
2021-02-02 12:00:00,134.2,134.32,134.18,134.21,93448.0,119.7914,119.8985,119.7735,119.8003,93448.0
2021-02-02 12:05:00,134.19,134.24,133.94,134.1,87026.0,119.7824,119.8271,119.5593,119.7021,87026.0
2021-02-02 12:10:00,134.1,134.33,134.04,134.3,80300.0,119.7021,119.9074,119.6485,119.8806,80300.0
2021-02-02 12:15:00,134.3,134.3,134.07,134.07,74865.0,119.8806,119.8806,119.6753,119.6753,74865.0
2021-02-02 12:20:00,134.07,134.22,133.95,134.05,173859.0,119.6753,119.8092,119.5682,119.6575,173859.0
2021-02-02 12:25:00,134.05,134.13,133.92,133.93,73455.0,119.6575,119.7289,119.5414,119.5503,73455.0
2021-02-02 12:30:00,133.94,134.02,133.83,133.99,103441.0,119.5593,119.6307,119.4611,119.6039,103441.0
2021-02-02 12:35:00,133.99,134.29,133.99,134.21,118113.0,119.6039,119.8717,119.6039,119.8003,118113.0
2021-02-02 12:40:00,134.21,134.25,134.1,134.13,54783.0,119.8003,119.836,119.7021,119.7289,54783.0
2021-02-02 12:45:00,134.14,134.24,134.07,134.23,51716.0,119.7378,119.8271,119.6753,119.8181,51716.0
2021-02-02 12:50:00,134.24,134.34,133.9,133.91,117828.0,119.8271,119.9163,119.5236,119.5325,117828.0
2021-02-02 12:55:00,133.91,134.23,133.88,134.2,58766.0,119.5325,119.8181,119.5057,119.7914,58766.0
2021-02-02 13:00:00,134.21,134.3,134.15,134.2,78848.0,119.8003,119.8806,119.7467,119.7914,78848.0
2021-02-02 13:05:00,134.2,134.38,134.19,134.38,63477.0,119.7914,119.952,119.7824,119.952,63477.0
2021-02-02 13:10:00,134.39,134.39,134.22,134.25,72237.0,119.961,119.961,119.8092,119.836,72237.0
2021-02-02 13:15:00,134.26,134.33,134.15,134.18,48492.0,119.8449,119.9074,119.7467,119.7735,48492.0
2021-02-02 13:20:00,134.19,134.21,134.04,134.1,56676.0,119.7824,119.8003,119.6485,119.7021,56676.0
2021-02-02 13:25:00,134.1,134.24,134.09,134.21,99855.0,119.7021,119.8271,119.6932,119.8003,99855.0
2021-02-02 13:30:00,134.22,134.3,134.18,134.21,84594.0,119.8092,119.8806,119.7735,119.8003,84594.0
2021-02-02 13:35:00,134.21,134.22,134.08,134.12,48751.0,119.8003,119.8092,119.6842,119.7199,48751.0
2021-02-02 13:40:00,134.11,134.12,133.99,134.02,120793.0,119.711,119.7199,119.6039,119.6307,120793.0
2021-02-02 13:45:00,134.02,134.14,133.96,134.0,75531.0,119.6307,119.7378,119.5771,119.6128,75531.0
2021-02-02 13:50:00,134.01,134.06,133.79,133.82,91993.0,119.6218,119.6664,119.4254,119.4522,91993.0
2021-02-02 13:55:00,133.81,133.94,133.78,133.93,100598.0,119.4432,119.5593,119.4164,119.5503,100598.0
2021-02-02 14:00:00,133.94,133.99,133.87,133.91,72259.0,119.5593,119.6039,119.4968,119.5325,72259.0
2021-02-02 14:05:00,133.93,134.07,133.92,134.01,57236.0,119.5503,119.6753,119.5414,119.6218,57236.0
2021-02-02 14:10:00,134.02,134.14,133.98,134.14,60049.0,119.6307,119.7378,119.595,119.7378,60049.0
2021-02-02 14:15:00,134.15,134.16,133.9,133.93,76772.0,119.7467,119.7556,119.5236,119.5503,76772.0
2021-02-02 14:20:00,133.93,133.95,133.68,133.81,91874.0,119.5503,119.5682,119.3272,119.4432,91874.0
2021-02-02 14:25:00,133.8,133.9,133.75,133.86,79896.0,119.4343,119.5236,119.3897,119.4879,79896.0
2021-02-02 14:30:00,133.86,134.0,133.82,134.0,67531.0,119.4879,119.6128,119.4522,119.6128,67531.0
2021-02-02 14:35:00,134.0,134.1,133.95,134.08,68909.0,119.6128,119.7021,119.5682,119.6842,68909.0
2021-02-02 14:40:00,134.08,134.08,133.96,133.96,69700.0,119.6842,119.6842,119.5771,119.5771,69700.0
2021-02-02 14:45:00,133.96,134.14,133.93,134.09,95987.0,119.5771,119.7378,119.5503,119.6932,95987.0
2021-02-02 14:50:00,134.1,134.15,134.04,134.13,64208.0,119.7021,119.7467,119.6485,119.7289,64208.0
2021-02-02 14:55:00,134.14,134.23,134.06,134.19,60252.0,119.7378,119.8181,119.6664,119.7824,60252.0
2021-02-02 15:00:00,134.18,134.19,133.96,134.04,73160.0,119.7735,119.7824,119.5771,119.6485,73160.0
2021-02-02 15:05:00,134.03,134.11,133.97,134.09,68791.0,119.6396,119.711,119.586,119.6932,68791.0
2021-02-02 15:10:00,134.1,134.14,133.82,133.86,112392.0,119.7021,119.7378,119.4522,119.4879,112392.0
2021-02-02 15:15:00,133.86,133.88,133.72,133.78,74323.0,119.4879,119.5057,119.3629,119.4164,74323.0
2021-02-02 15:20:00,133.79,133.83,133.67,133.77,69338.0,119.4254,119.4611,119.3183,119.4075,69338.0
2021-02-02 15:25:00,133.77,133.94,133.77,133.94,80205.0,119.4075,119.5593,119.4075,119.5593,80205.0
2021-02-02 15:30:00,133.94,133.99,133.76,133.77,93525.0,119.5593,119.6039,119.3986,119.4075,93525.0
2021-02-02 15:35:00,133.75,133.75,133.52,133.63,151580.0,119.3897,119.3897,119.1844,119.2826,151580.0
2021-02-02 15:40:00,133.62,133.76,133.54,133.55,94512.0,119.2736,119.3986,119.2022,119.2111,94512.0
2021-02-02 15:45:00,133.54,133.69,133.5,133.59,142590.0,119.2022,119.3361,119.1665,119.2468,142590.0
2021-02-02 15:50:00,133.59,133.74,133.51,133.54,194019.0,119.2468,119.3807,119.1754,119.2022,194019.0
2021-02-02 15:55:00,133.54,133.9,133.41,133.61,678558.0,119.2022,119.5236,119.0862,119.2647,678558.0
2021-02-03 09:30:00,133.65,134.43,133.51,134.29,380930.0,119.3004,119.9967,119.1754,119.8717,380930.0
2021-02-03 09:35:00,134.29,134.55,133.91,134.42,162872.0,119.8717,120.1038,119.5325,119.9877,162872.0
2021-02-03 09:40:00,134.42,134.57,133.81,133.94,136336.0,119.9877,120.1216,119.4432,119.5593,136336.0
2021-02-03 09:45:00,133.94,134.27,133.84,134.15,79724.0,119.5593,119.8538,119.47,119.7467,79724.0
2021-02-03 09:50:00,134.14,134.14,133.77,133.88,68580.0,119.7378,119.7378,119.4075,119.5057,68580.0
2021-02-03 09:55:00,133.88,134.38,133.85,134.33,80422.0,119.5057,119.952,119.4789,119.9074,80422.0
2021-02-03 10:00:00,134.35,134.79,134.24,134.78,138105.0,119.9252,120.318,119.8271,120.3091,138105.0
2021-02-03 10:05:00,134.78,135.03,134.75,134.93,177585.0,120.3091,120.5322,120.2823,120.443,177585.0
2021-02-03 10:10:00,134.93,135.13,134.85,134.96,156691.0,120.443,120.6215,120.3716,120.4698,156691.0
2021-02-03 10:15:00,134.96,135.23,134.87,135.02,162761.0,120.4698,120.7108,120.3894,120.5233,162761.0
2021-02-03 10:20:00,135.02,135.28,134.95,135.13,95710.0,120.5233,120.7554,120.4608,120.6215,95710.0
2021-02-03 10:25:00,135.1,135.11,134.71,134.71,123257.0,120.5947,120.6036,120.2466,120.2466,123257.0
2021-02-03 10:30:00,134.74,134.76,134.23,134.28,118036.0,120.2734,120.2912,119.8181,119.8628,118036.0
2021-02-03 10:35:00,134.28,134.62,134.19,134.6,100278.0,119.8628,120.1663,119.7824,120.1484,100278.0
2021-02-03 10:40:00,134.61,134.91,134.5,134.81,76343.0,120.1573,120.4251,120.0591,120.3359,76343.0
2021-02-03 10:45:00,134.82,134.95,134.76,134.93,84927.0,120.3448,120.4608,120.2912,120.443,84927.0
2021-02-03 10:50:00,134.94,135.19,134.84,135.12,114835.0,120.4519,120.6751,120.3626,120.6126,114835.0
2021-02-03 10:55:00,135.12,135.16,134.95,134.96,98934.0,120.6126,120.6483,120.4608,120.4698,98934.0
2021-02-03 11:00:00,134.98,135.05,134.83,134.91,85849.0,120.4876,120.5501,120.3537,120.4251,85849.0
2021-02-03 11:05:00,134.89,134.89,134.55,134.69,79841.0,120.4073,120.4073,120.1038,120.2287,79841.0
2021-02-03 11:10:00,134.71,134.71,134.45,134.51,99648.0,120.2466,120.2466,120.0145,120.0681,99648.0
2021-02-03 11:15:00,134.51,134.53,134.27,134.51,168574.0,120.0681,120.0859,119.8538,120.0681,168574.0
2021-02-03 11:20:00,134.53,134.77,134.51,134.72,59081.0,120.0859,120.3002,120.0681,120.2555,59081.0
2021-02-03 11:25:00,134.73,134.73,134.55,134.65,63090.0,120.2644,120.2644,120.1038,120.193,63090.0
2021-02-03 11:30:00,134.66,134.72,134.54,134.58,36015.0,120.202,120.2555,120.0948,120.1306,36015.0
2021-02-03 11:35:00,134.59,134.68,134.52,134.61,45729.0,120.1395,120.2198,120.077,120.1573,45729.0
2021-02-03 11:40:00,134.61,134.89,134.56,134.88,52707.0,120.1573,120.4073,120.1127,120.3983,52707.0
2021-02-03 11:45:00,134.9,134.92,134.68,134.7,51059.0,120.4162,120.434,120.2198,120.2377,51059.0
2021-02-03 11:50:00,134.7,134.93,134.69,134.92,54727.0,120.2377,120.443,120.2287,120.434,54727.0
2021-02-03 11:55:00,134.93,135.13,134.92,135.12,68412.0,120.443,120.6215,120.434,120.6126,68412.0
2021-02-03 12:00:00,135.11,135.11,134.82,134.84,63721.0,120.6036,120.6036,120.3448,120.3626,63721.0
2021-02-03 12:05:00,134.84,134.92,134.77,134.86,60841.0,120.3626,120.434,120.3002,120.3805,60841.0
2021-02-03 12:10:00,134.84,134.96,134.74,134.8,85769.0,120.3626,120.4698,120.2734,120.3269,85769.0
2021-02-03 12:15:00,134.79,134.79,134.63,134.65,41953.0,120.318,120.318,120.1752,120.193,41953.0
2021-02-03 12:20:00,134.65,134.77,134.61,134.66,43025.0,120.193,120.3002,120.1573,120.202,43025.0
2021-02-03 12:25:00,134.66,134.81,134.64,134.8,64862.0,120.202,120.3359,120.1841,120.3269,64862.0
2021-02-03 12:30:00,134.8,134.82,134.53,134.53,65258.0,120.3269,120.3448,120.0859,120.0859,65258.0
2021-02-03 12:35:00,134.53,134.77,134.52,134.77,44446.0,120.0859,120.3002,120.077,120.3002,44446.0
2021-02-03 12:40:00,134.76,134.77,134.64,134.72,32872.0,120.2912,120.3002,120.1841,120.2555,32872.0
2021-02-03 12:45:00,134.72,134.78,134.68,134.69,43867.0,120.2555,120.3091,120.2198,120.2287,43867.0
2021-02-03 12:50:00,134.69,134.78,134.65,134.71,49672.0,120.2287,120.3091,120.193,120.2466,49672.0
2021-02-03 12:55:00,134.72,134.89,134.71,134.87,60216.0,120.2555,120.4073,120.2466,120.3894,60216.0
2021-02-03 13:00:00,134.87,134.98,134.77,134.94,53785.0,120.3894,120.4876,120.3002,120.4519,53785.0
2021-02-03 13:05:00,134.93,135.03,134.91,134.99,49488.0,120.443,120.5322,120.4251,120.4965,49488.0
2021-02-03 13:10:00,134.99,135.03,134.88,134.95,51617.0,120.4965,120.5322,120.3983,120.4608,51617.0
2021-02-03 13:15:00,134.94,135.05,134.92,135.03,81199.0,120.4519,120.5501,120.434,120.5322,81199.0
2021-02-03 13:20:00,135.02,135.04,134.96,135.01,58014.0,120.5233,120.5412,120.4698,120.5144,58014.0
2021-02-03 13:25:00,135.02,135.14,135.0,135.05,55123.0,120.5233,120.6304,120.5055,120.5501,55123.0
2021-02-03 13:30:00,135.04,135.12,134.98,135.07,58086.0,120.5412,120.6126,120.4876,120.5679,58086.0
2021-02-03 13:35:00,135.07,135.41,135.05,135.38,98170.0,120.5679,120.8714,120.5501,120.8447,98170.0
2021-02-03 13:40:00,135.37,135.44,135.3,135.3,75849.0,120.8357,120.8982,120.7732,120.7732,75849.0
2021-02-03 13:45:00,135.3,135.3,135.15,135.27,45142.0,120.7732,120.7732,120.6394,120.7465,45142.0
2021-02-03 13:50:00,135.27,135.49,135.25,135.48,84540.0,120.7465,120.9428,120.7286,120.9339,84540.0
2021-02-03 13:55:00,135.48,135.62,135.38,135.61,135749.0,120.9339,121.0589,120.8447,121.05,135749.0
2021-02-03 14:00:00,135.59,135.73,135.57,135.65,104686.0,121.0321,121.1571,121.0143,121.0857,104686.0
2021-02-03 14:05:00,135.66,135.72,135.57,135.64,80728.0,121.0946,121.1482,121.0143,121.0767,80728.0
2021-02-03 14:10:00,135.63,135.64,135.48,135.58,69557.0,121.0678,121.0767,120.9339,121.0232,69557.0
2021-02-03 14:15:00,135.6,135.76,135.59,135.69,99068.0,121.041,121.1839,121.0321,121.1214,99068.0
2021-02-03 14:20:00,135.69,135.69,135.42,135.47,55492.0,121.1214,121.1214,120.8804,120.925,55492.0
2021-02-03 14:25:00,135.47,135.52,135.41,135.43,35592.0,120.925,120.9696,120.8714,120.8893,35592.0
2021-02-03 14:30:00,135.42,135.5,135.37,135.4,59416.0,120.8804,120.9518,120.8357,120.8625,59416.0
2021-02-03 14:35:00,135.39,135.52,135.32,135.42,73333.0,120.8536,120.9696,120.7911,120.8804,73333.0
2021-02-03 14:40:00,135.41,135.54,135.38,135.45,72521.0,120.8714,120.9875,120.8447,120.9071,72521.0
2021-02-03 14:45:00,135.44,135.57,135.44,135.48,67472.0,120.8982,121.0143,120.8982,120.9339,67472.0
2021-02-03 14:50:00,135.46,135.47,135.3,135.42,85755.0,120.9161,120.925,120.7732,120.8804,85755.0
2021-02-03 14:55:00,135.4,135.51,135.37,135.49,55154.0,120.8625,120.9607,120.8357,120.9428,55154.0
2021-02-03 15:00:00,135.46,135.54,135.35,135.4,71514.0,120.9161,120.9875,120.8179,120.8625,71514.0
2021-02-03 15:05:00,135.38,135.44,135.31,135.42,49640.0,120.8447,120.8982,120.7822,120.8804,49640.0
2021-02-03 15:10:00,135.42,135.42,135.29,135.41,46317.0,120.8804,120.8804,120.7643,120.8714,46317.0
2021-02-03 15:15:00,135.41,135.45,135.33,135.38,69853.0,120.8714,120.9071,120.8,120.8447,69853.0
2021-02-03 15:20:00,135.38,135.42,135.3,135.31,59130.0,120.8447,120.8804,120.7732,120.7822,59130.0
2021-02-03 15:25:00,135.31,135.4,135.16,135.18,91749.0,120.7822,120.8625,120.6483,120.6661,91749.0
2021-02-03 15:30:00,135.17,135.32,135.17,135.32,82819.0,120.6572,120.7911,120.6572,120.7911,82819.0
2021-02-03 15:35:00,135.33,135.42,135.18,135.19,80808.0,120.8,120.8804,120.6661,120.6751,80808.0
2021-02-03 15:40:00,135.19,135.22,135.04,135.04,98599.0,120.6751,120.7018,120.5412,120.5412,98599.0
2021-02-03 15:45:00,135.03,135.25,135.03,135.24,120003.0,120.5322,120.7286,120.5322,120.7197,120003.0
2021-02-03 15:50:00,135.24,135.24,135.0,135.07,164426.0,120.7197,120.7197,120.5055,120.5679,164426.0
2021-02-03 15:55:00,135.08,135.28,135.0,135.11,440505.0,120.5769,120.7554,120.5055,120.6036,440505.0
2021-02-04 09:30:00,135.47,137.21,135.47,137.06,442021.0,120.925,122.4782,120.925,122.3443,442021.0
2021-02-04 09:35:00,137.06,137.2,136.45,136.54,217563.0,122.3443,122.4693,121.7998,121.8801,217563.0
2021-02-04 09:40:00,136.53,137.13,136.53,136.87,184908.0,121.8712,122.4068,121.8712,122.1747,184908.0
2021-02-04 09:45:00,136.84,136.96,136.64,136.76,175125.0,122.1479,122.255,121.9694,122.0765,175125.0
2021-02-04 09:50:00,136.77,137.07,136.77,137.05,149159.0,122.0854,122.3532,122.0854,122.3354,149159.0
2021-02-04 09:55:00,137.04,137.8,137.0,137.74,284336.0,122.3264,123.0048,122.2907,122.9513,284336.0
2021-02-04 10:00:00,137.74,138.06,137.68,138.04,212662.0,122.9513,123.2369,122.8977,123.2191,212662.0
2021-02-04 10:05:00,138.06,138.16,137.89,137.9,143661.0,123.2369,123.3262,123.0852,123.0941,143661.0
2021-02-04 10:10:00,137.89,138.17,137.84,138.0,157725.0,123.0852,123.3351,123.0405,123.1834,157725.0
2021-02-04 10:15:00,138.0,138.35,138.0,138.32,158476.0,123.1834,123.4958,123.1834,123.469,158476.0
2021-02-04 10:20:00,138.31,138.48,138.26,138.31,153355.0,123.4601,123.6118,123.4154,123.4601,153355.0
2021-02-04 10:25:00,138.3,138.38,138.02,138.12,145389.0,123.4511,123.5226,123.2012,123.2905,145389.0
2021-02-04 10:30:00,138.13,138.66,138.1,138.46,296498.0,123.2994,123.7725,123.2726,123.594,296498.0
2021-02-04 10:35:00,138.46,138.62,138.33,138.37,135398.0,123.594,123.7368,123.4779,123.5136,135398.0
2021-02-04 10:40:00,138.37,138.5,138.04,138.04,116122.0,123.5136,123.6297,123.2191,123.2191,116122.0
2021-02-04 10:45:00,138.04,138.05,137.83,137.94,97597.0,123.2191,123.228,123.0316,123.1298,97597.0
2021-02-04 10:50:00,137.96,138.06,137.84,137.91,66654.0,123.1477,123.2369,123.0405,123.103,66654.0
2021-02-04 10:55:00,137.91,137.91,137.64,137.69,88688.0,123.103,123.103,122.862,122.9066,88688.0
2021-02-04 11:00:00,137.71,138.04,137.63,137.97,84881.0,122.9245,123.2191,122.8531,123.1566,84881.0
2021-02-04 11:05:00,137.95,137.95,137.69,137.71,61205.0,123.1387,123.1387,122.9066,122.9245,61205.0
2021-02-04 11:10:00,137.7,137.79,137.62,137.77,85805.0,122.9156,122.9959,122.8442,122.9781,85805.0
2021-02-04 11:15:00,137.78,137.82,137.55,137.65,85180.0,122.987,123.0227,122.7817,122.8709,85180.0
2021-02-04 11:20:00,137.64,137.89,137.64,137.8,46866.0,122.862,123.0852,122.862,123.0048,46866.0
2021-02-04 11:25:00,137.79,137.8,137.54,137.55,51178.0,122.9959,123.0048,122.7727,122.7817,51178.0
2021-02-04 11:30:00,137.57,137.68,137.29,137.64,95040.0,122.7995,122.8977,122.5496,122.862,95040.0
2021-02-04 11:35:00,137.64,137.64,137.48,137.57,56229.0,122.862,122.862,122.7192,122.7995,56229.0
2021-02-04 11:40:00,137.57,137.72,137.53,137.65,71398.0,122.7995,122.9334,122.7638,122.8709,71398.0
2021-02-04 11:45:00,137.66,137.72,137.51,137.6,65558.0,122.8799,122.9334,122.746,122.8263,65558.0
2021-02-04 11:50:00,137.6,137.67,137.53,137.55,60589.0,122.8263,122.8888,122.7638,122.7817,60589.0
2021-02-04 11:55:00,137.54,137.63,137.46,137.6,52540.0,122.7727,122.8531,122.7013,122.8263,52540.0
2021-02-04 12:00:00,137.61,137.7,137.4,137.45,75529.0,122.8352,122.9156,122.6478,122.6924,75529.0
2021-02-04 12:05:00,137.46,137.6,137.38,137.56,435767.0,122.7013,122.8263,122.6299,122.7906,435767.0
2021-02-04 12:10:00,137.55,137.58,137.38,137.52,132904.0,122.7817,122.8085,122.6299,122.7549,132904.0
2021-02-04 12:15:00,137.52,137.58,137.41,137.42,120673.0,122.7549,122.8085,122.6567,122.6656,120673.0
2021-02-04 12:20:00,137.43,137.48,137.34,137.44,63751.0,122.6746,122.7192,122.5942,122.6835,63751.0
2021-02-04 12:25:00,137.45,137.6,137.45,137.59,58602.0,122.6924,122.8263,122.6924,122.8174,58602.0
2021-02-04 12:30:00,137.59,137.78,137.54,137.75,78333.0,122.8174,122.987,122.7727,122.9602,78333.0
2021-02-04 12:35:00,137.76,137.87,137.72,137.75,73760.0,122.9691,123.0673,122.9334,122.9602,73760.0
2021-02-04 12:40:00,137.75,137.82,137.65,137.74,62610.0,122.9602,123.0227,122.8709,122.9513,62610.0
2021-02-04 12:45:00,137.73,137.77,137.62,137.75,48756.0,122.9423,122.9781,122.8442,122.9602,48756.0
2021-02-04 12:50:00,137.75,137.75,137.43,137.44,42301.0,122.9602,122.9602,122.6746,122.6835,42301.0
2021-02-04 12:55:00,137.44,137.51,137.38,137.43,43157.0,122.6835,122.746,122.6299,122.6746,43157.0
2021-02-04 13:00:00,137.44,137.52,137.35,137.43,58380.0,122.6835,122.7549,122.6031,122.6746,58380.0
2021-02-04 13:05:00,137.44,137.59,137.43,137.57,54322.0,122.6835,122.8174,122.6746,122.7995,54322.0
2021-02-04 13:10:00,137.57,137.61,137.42,137.5,58906.0,122.7995,122.8352,122.6656,122.737,58906.0
2021-02-04 13:15:00,137.49,137.54,137.37,137.49,47785.0,122.7281,122.7727,122.621,122.7281,47785.0
2021-02-04 13:20:00,137.51,137.6,137.47,137.56,51701.0,122.746,122.8263,122.7103,122.7906,51701.0
2021-02-04 13:25:00,137.58,137.59,137.39,137.39,41498.0,122.8085,122.8174,122.6389,122.6389,41498.0
2021-02-04 13:30:00,137.39,137.47,137.38,137.45,37886.0,122.6389,122.7103,122.6299,122.6924,37886.0
2021-02-04 13:35:00,137.45,137.65,137.44,137.57,65592.0,122.6924,122.8709,122.6835,122.7995,65592.0
2021-02-04 13:40:00,137.57,137.8,137.57,137.75,156813.0,122.7995,123.0048,122.7995,122.9602,156813.0
2021-02-04 13:45:00,137.76,137.95,137.75,137.94,217031.0,122.9691,123.1387,122.9602,123.1298,217031.0
2021-02-04 13:50:00,137.94,138.05,137.88,138.02,163898.0,123.1298,123.228,123.0762,123.2012,163898.0
2021-02-04 13:55:00,138.01,138.02,137.91,137.96,91327.0,123.1923,123.2012,123.103,123.1477,91327.0
2021-02-04 14:00:00,137.96,138.13,137.92,138.12,63869.0,123.1477,123.2994,123.1119,123.2905,63869.0
2021-02-04 14:05:00,138.13,138.15,138.01,138.15,93152.0,123.2994,123.3173,123.1923,123.3173,93152.0
2021-02-04 14:10:00,138.14,138.27,138.05,138.26,85122.0,123.3083,123.4244,123.228,123.4154,85122.0
2021-02-04 14:15:00,138.26,138.32,138.19,138.29,66689.0,123.4154,123.469,123.353,123.4422,66689.0
2021-02-04 14:20:00,138.27,138.28,138.19,138.28,111053.0,123.4244,123.4333,123.353,123.4333,111053.0
2021-02-04 14:25:00,138.28,138.3,138.21,138.22,65222.0,123.4333,123.4511,123.3708,123.3797,65222.0
2021-02-04 14:30:00,138.22,138.26,138.13,138.17,55911.0,123.3797,123.4154,123.2994,123.3351,55911.0
2021-02-04 14:35:00,138.15,138.16,138.07,138.09,52432.0,123.3173,123.3262,123.2458,123.2637,52432.0
2021-02-04 14:40:00,138.1,138.14,138.05,138.13,54824.0,123.2726,123.3083,123.228,123.2994,54824.0
2021-02-04 14:45:00,138.12,138.26,138.05,138.26,83428.0,123.2905,123.4154,123.228,123.4154,83428.0
2021-02-04 14:50:00,138.26,138.28,138.06,138.07,151906.0,123.4154,123.4333,123.2369,123.2458,151906.0
2021-02-04 14:55:00,138.06,138.07,137.89,137.89,58325.0,123.2369,123.2458,123.0852,123.0852,58325.0
2021-02-04 15:00:00,137.89,137.9,137.74,137.82,64872.0,123.0852,123.0941,122.9513,123.0227,64872.0
2021-02-04 15:05:00,137.8,137.86,137.73,137.73,63453.0,123.0048,123.0584,122.9423,122.9423,63453.0
2021-02-04 15:10:00,137.72,137.72,137.6,137.64,82021.0,122.9334,122.9334,122.8263,122.862,82021.0
2021-02-04 15:15:00,137.64,137.64,137.52,137.56,57729.0,122.862,122.862,122.7549,122.7906,57729.0
2021-02-04 15:20:00,137.56,137.67,137.55,137.67,74337.0,122.7906,122.8888,122.7817,122.8888,74337.0
2021-02-04 15:25:00,137.68,137.74,137.61,137.62,74017.0,122.8977,122.9513,122.8352,122.8442,74017.0
2021-02-04 15:30:00,137.61,137.8,137.57,137.67,117134.0,122.8352,123.0048,122.7995,122.8888,117134.0
2021-02-04 15:35:00,137.68,137.72,137.59,137.6,110870.0,122.8977,122.9334,122.8174,122.8263,110870.0
2021-02-04 15:40:00,137.6,137.81,137.59,137.69,82572.0,122.8263,123.0138,122.8174,122.9066,82572.0
2021-02-04 15:45:00,137.7,137.86,137.69,137.81,113617.0,122.9156,123.0584,122.9066,123.0138,113617.0
2021-02-04 15:50:00,137.81,138.04,137.78,137.98,196954.0,123.0138,123.2191,122.987,123.1655,196954.0
2021-02-04 15:55:00,137.97,138.4,137.9,138.21,465871.0,123.1566,123.5404,123.0941,123.3708,465871.0
2021-02-05 09:30:00,139.39,139.49,138.5,138.5,456478.0,124.4241,124.5134,123.6297,123.6297,456478.0
2021-02-05 09:35:00,138.49,138.56,137.86,138.19,269668.0,123.6207,123.6832,123.0584,123.353,269668.0
2021-02-05 09:40:00,138.17,138.6,138.03,138.17,154897.0,123.3351,123.7189,123.2101,123.3351,154897.0
2021-02-05 09:45:00,138.16,138.42,138.05,138.09,126623.0,123.3262,123.5583,123.228,123.2637,126623.0
2021-02-05 09:50:00,138.09,138.36,138.03,138.07,104220.0,123.2637,123.5047,123.2101,123.2458,104220.0
2021-02-05 09:55:00,138.07,138.15,137.47,137.69,202426.0,123.2458,123.3173,122.7103,122.9066,202426.0
2021-02-05 10:00:00,137.72,137.83,137.49,137.62,87008.0,122.9334,123.0316,122.7281,122.8442,87008.0
2021-02-05 10:05:00,137.63,137.83,137.46,137.74,123764.0,122.8531,123.0316,122.7013,122.9513,123764.0
2021-02-05 10:10:00,137.74,137.93,137.45,137.61,118038.0,122.9513,123.1209,122.6924,122.8352,118038.0
2021-02-05 10:15:00,137.59,137.62,137.38,137.5,95046.0,122.8174,122.8442,122.6299,122.737,95046.0
2021-02-05 10:20:00,137.49,137.95,137.45,137.93,69998.0,122.7281,123.1387,122.6924,123.1209,69998.0
2021-02-05 10:25:00,137.93,138.17,137.86,138.13,104021.0,123.1209,123.3351,123.0584,123.2994,104021.0
2021-02-05 10:30:00,138.13,138.48,138.13,138.47,95396.0,123.2994,123.6118,123.2994,123.6029,95396.0
2021-02-05 10:35:00,138.48,138.58,138.43,138.53,101283.0,123.6118,123.7011,123.5672,123.6565,101283.0
2021-02-05 10:40:00,138.53,138.78,138.46,138.67,143386.0,123.6565,123.8796,123.594,123.7814,143386.0
2021-02-05 10:45:00,138.68,138.7,138.54,138.59,82946.0,123.7903,123.8082,123.6654,123.71,82946.0
2021-02-05 10:50:00,138.59,138.61,138.31,138.34,98380.0,123.71,123.7279,123.4601,123.4869,98380.0
2021-02-05 10:55:00,138.33,138.44,138.19,138.19,85500.0,123.4779,123.5761,123.353,123.353,85500.0
2021-02-05 11:00:00,138.22,138.27,138.0,138.02,87400.0,123.3797,123.4244,123.1834,123.2012,87400.0
2021-02-05 11:05:00,138.01,138.02,137.93,138.01,63970.0,123.1923,123.2012,123.1209,123.1923,63970.0
2021-02-05 11:10:00,138.01,138.23,137.99,138.2,60034.0,123.1923,123.3887,123.1744,123.3619,60034.0
2021-02-05 11:15:00,138.2,138.24,138.13,138.19,58819.0,123.3619,123.3976,123.2994,123.353,58819.0
2021-02-05 11:20:00,138.18,138.32,138.11,138.27,65087.0,123.344,123.469,123.2815,123.4244,65087.0
2021-02-05 11:25:00,138.27,138.42,138.19,138.26,82920.0,123.4244,123.5583,123.353,123.4154,82920.0
2021-02-05 11:30:00,138.25,138.5,138.22,138.5,62812.0,123.4065,123.6297,123.3797,123.6297,62812.0
2021-02-05 11:35:00,138.51,138.53,138.33,138.41,53507.0,123.6386,123.6565,123.4779,123.5493,53507.0
2021-02-05 11:40:00,138.42,138.49,138.31,138.32,54879.0,123.5583,123.6207,123.4601,123.469,54879.0
2021-02-05 11:45:00,138.33,138.36,138.21,138.34,45629.0,123.4779,123.5047,123.3708,123.4869,45629.0
2021-02-05 11:50:00,138.34,138.44,138.23,138.27,45638.0,123.4869,123.5761,123.3887,123.4244,45638.0
2021-02-05 11:55:00,138.27,138.32,138.12,138.14,49985.0,123.4244,123.469,123.2905,123.3083,49985.0
2021-02-05 12:00:00,138.12,138.12,137.97,138.03,63335.0,123.2905,123.2905,123.1566,123.2101,63335.0
2021-02-05 12:05:00,138.03,138.26,138.03,138.09,72367.0,123.2101,123.4154,123.2101,123.2637,72367.0
2021-02-05 12:10:00,138.08,138.26,138.08,138.16,63900.0,123.2548,123.4154,123.2548,123.3262,63900.0
2021-02-05 12:15:00,138.17,138.27,138.13,138.24,39904.0,123.3351,123.4244,123.2994,123.3976,39904.0
2021-02-05 12:20:00,138.23,138.26,138.06,138.06,44072.0,123.3887,123.4154,123.2369,123.2369,44072.0
2021-02-05 12:25:00,138.05,138.21,138.05,138.18,38374.0,123.228,123.3708,123.228,123.344,38374.0
2021-02-05 12:30:00,138.18,138.23,138.08,138.11,36025.0,123.344,123.3887,123.2548,123.2815,36025.0
2021-02-05 12:35:00,138.1,138.2,138.04,138.2,39069.0,123.2726,123.3619,123.2191,123.3619,39069.0
2021-02-05 12:40:00,138.2,138.4,138.18,138.33,58419.0,123.3619,123.5404,123.344,123.4779,58419.0
2021-02-05 12:45:00,138.32,138.36,138.25,138.31,36009.0,123.469,123.5047,123.4065,123.4601,36009.0
2021-02-05 12:50:00,138.31,138.31,138.13,138.13,61942.0,123.4601,123.4601,123.2994,123.2994,61942.0
2021-02-05 12:55:00,138.13,138.3,138.1,138.28,63858.0,123.2994,123.4511,123.2726,123.4333,63858.0
2021-02-05 13:00:00,138.27,138.35,138.16,138.2,54715.0,123.4244,123.4958,123.3262,123.3619,54715.0
2021-02-05 13:05:00,138.2,138.22,137.94,137.96,45168.0,123.3619,123.3797,123.1298,123.1477,45168.0
2021-02-05 13:10:00,137.97,138.04,137.85,138.01,76247.0,123.1566,123.2191,123.0495,123.1923,76247.0
2021-02-05 13:15:00,138.0,138.14,137.95,138.09,66859.0,123.1834,123.3083,123.1387,123.2637,66859.0
2021-02-05 13:20:00,138.09,138.09,137.76,137.82,125030.0,123.2637,123.2637,122.9691,123.0227,125030.0
2021-02-05 13:25:00,137.8,137.94,137.8,137.84,45974.0,123.0048,123.1298,123.0048,123.0405,45974.0
2021-02-05 13:30:00,137.83,137.88,137.73,137.79,67212.0,123.0316,123.0762,122.9423,122.9959,67212.0
2021-02-05 13:35:00,137.78,137.92,137.76,137.87,75965.0,122.987,123.1119,122.9691,123.0673,75965.0
2021-02-05 13:40:00,137.87,137.94,137.79,137.9,83987.0,123.0673,123.1298,122.9959,123.0941,83987.0
2021-02-05 13:45:00,137.9,137.96,137.83,137.94,41087.0,123.0941,123.1477,123.0316,123.1298,41087.0
2021-02-05 13:50:00,137.95,137.96,137.84,137.93,42119.0,123.1387,123.1477,123.0405,123.1209,42119.0
2021-02-05 13:55:00,137.92,137.92,137.83,137.9,55027.0,123.1119,123.1119,123.0316,123.0941,55027.0
2021-02-05 14:00:00,137.91,137.92,137.79,137.89,50823.0,123.103,123.1119,122.9959,123.0852,50823.0
2021-02-05 14:05:00,137.9,138.01,137.89,137.93,62277.0,123.0941,123.1923,123.0852,123.1209,62277.0
2021-02-05 14:10:00,137.94,138.05,137.92,138.04,31548.0,123.1298,123.228,123.1119,123.2191,31548.0
2021-02-05 14:15:00,138.05,138.05,137.94,138.05,46075.0,123.228,123.228,123.1298,123.228,46075.0
2021-02-05 14:20:00,138.05,138.05,137.96,138.05,70626.0,123.228,123.228,123.1477,123.228,70626.0
2021-02-05 14:25:00,138.05,138.14,137.94,137.94,86583.0,123.228,123.3083,123.1298,123.1298,86583.0
2021-02-05 14:30:00,137.95,138.07,137.85,137.9,65933.0,123.1387,123.2458,123.0495,123.0941,65933.0
2021-02-05 14:35:00,137.9,137.92,137.78,137.89,88612.0,123.0941,123.1119,122.987,123.0852,88612.0
2021-02-05 14:40:00,137.9,137.93,137.85,137.88,63275.0,123.0941,123.1209,123.0495,123.0762,63275.0
2021-02-05 14:45:00,137.87,137.92,137.79,137.92,74620.0,123.0673,123.1119,122.9959,123.1119,74620.0
2021-02-05 14:50:00,137.9,137.92,137.76,137.88,79231.0,123.0941,123.1119,122.9691,123.0762,79231.0
2021-02-05 14:55:00,137.87,137.93,137.83,137.89,73971.0,123.0673,123.1209,123.0316,123.0852,73971.0
2021-02-05 15:00:00,137.88,137.93,137.82,137.88,79230.0,123.0762,123.1209,123.0227,123.0762,79230.0
2021-02-05 15:05:00,137.88,137.96,137.88,137.9,63817.0,123.0762,123.1477,123.0762,123.0941,63817.0
2021-02-05 15:10:00,137.91,137.99,137.84,137.98,72941.0,123.103,123.1744,123.0405,123.1655,72941.0
2021-02-05 15:15:00,137.98,138.06,137.96,138.01,58701.0,123.1655,123.2369,123.1477,123.1923,58701.0
2021-02-05 15:20:00,138.0,138.15,138.0,138.15,71993.0,123.1834,123.3173,123.1834,123.3173,71993.0
2021-02-05 15:25:00,138.14,138.18,138.01,138.04,88466.0,123.3083,123.344,123.1923,123.2191,88466.0
2021-02-05 15:30:00,138.03,138.1,138.01,138.06,97008.0,123.2101,123.2726,123.1923,123.2369,97008.0
2021-02-05 15:35:00,138.05,138.2,138.01,138.03,121645.0,123.228,123.3619,123.1923,123.2101,121645.0
2021-02-05 15:40:00,138.03,138.07,137.96,138.07,171695.0,123.2101,123.2458,123.1477,123.2458,171695.0
2021-02-05 15:45:00,138.08,138.11,137.96,137.97,145967.0,123.2548,123.2815,123.1477,123.1566,145967.0
2021-02-05 15:50:00,137.99,138.09,137.94,138.04,205179.0,123.1744,123.2637,123.1298,123.2191,205179.0
2021-02-05 15:55:00,138.05,138.15,137.93,137.95,405673.0,123.228,123.3173,123.1209,123.1387,405673.0
2021-02-08 09:30:00,138.2,139.42,138.14,139.15,335094.0,123.3619,124.4509,123.3083,124.2099,335094.0
2021-02-08 09:35:00,139.18,139.59,138.95,139.19,230395.0,124.2367,124.6026,124.0314,124.2456,230395.0
2021-02-08 09:40:00,139.18,139.63,139.05,139.46,146353.0,124.2367,124.6384,124.1206,124.4866,146353.0
2021-02-08 09:45:00,139.46,139.72,139.41,139.63,215866.0,124.4866,124.7187,124.442,124.6384,215866.0
2021-02-08 09:50:00,139.64,139.7,139.27,139.43,256255.0,124.6473,124.7008,124.317,124.4598,256255.0
2021-02-08 09:55:00,139.46,139.93,139.37,139.87,158903.0,124.4866,124.9061,124.4063,124.8526,158903.0
2021-02-08 10:00:00,139.86,139.86,139.43,139.65,122148.0,124.8437,124.8437,124.4598,124.6562,122148.0
2021-02-08 10:05:00,139.68,139.72,139.25,139.28,121976.0,124.683,124.7187,124.2991,124.3259,121976.0
2021-02-08 10:10:00,139.28,139.47,139.2,139.43,112471.0,124.3259,124.4955,124.2545,124.4598,112471.0
2021-02-08 10:15:00,139.44,139.63,139.42,139.6,114407.0,124.4687,124.6384,124.4509,124.6116,114407.0
2021-02-08 10:20:00,139.59,139.97,139.49,139.89,207904.0,124.6026,124.9418,124.5134,124.8704,207904.0
2021-02-08 10:25:00,139.89,140.21,139.83,140.03,341036.0,124.8704,125.1561,124.8169,124.9954,341036.0
2021-02-08 10:30:00,140.05,140.12,139.87,139.95,95746.0,125.0133,125.0757,124.8526,124.924,95746.0
2021-02-08 10:35:00,139.95,140.09,139.9,139.97,73072.0,124.924,125.049,124.8794,124.9418,73072.0
2021-02-08 10:40:00,139.99,140.09,139.95,140.05,100848.0,124.9597,125.049,124.924,125.0133,100848.0
2021-02-08 10:45:00,140.07,140.3,140.03,140.22,176458.0,125.0311,125.2364,124.9954,125.165,176458.0
2021-02-08 10:50:00,140.22,140.26,139.86,139.94,99332.0,125.165,125.2007,124.8437,124.9151,99332.0
2021-02-08 10:55:00,139.93,140.13,139.73,140.0,110704.0,124.9061,125.0847,124.7276,124.9686,110704.0
2021-02-08 11:00:00,139.99,140.23,139.89,140.19,60292.0,124.9597,125.1739,124.8704,125.1382,60292.0
2021-02-08 11:05:00,140.18,140.18,139.7,139.72,82499.0,125.1293,125.1293,124.7008,124.7187,82499.0
2021-02-08 11:10:00,139.71,139.79,139.54,139.61,65645.0,124.7098,124.7812,124.558,124.6205,65645.0
2021-02-08 11:15:00,139.6,139.67,139.45,139.46,96146.0,124.6116,124.6741,124.4777,124.4866,96146.0
2021-02-08 11:20:00,139.47,139.64,139.43,139.55,62279.0,124.4955,124.6473,124.4598,124.5669,62279.0
2021-02-08 11:25:00,139.55,139.69,139.48,139.65,55884.0,124.5669,124.6919,124.5045,124.6562,55884.0
2021-02-08 11:30:00,139.64,139.7,139.54,139.63,39983.0,124.6473,124.7008,124.558,124.6384,39983.0
2021-02-08 11:35:00,139.62,139.62,139.36,139.44,77378.0,124.6294,124.6294,124.3973,124.4687,77378.0
2021-02-08 11:40:00,139.43,139.5,139.27,139.29,59704.0,124.4598,124.5223,124.317,124.3349,59704.0
2021-02-08 11:45:00,139.3,139.37,139.23,139.36,44022.0,124.3438,124.4063,124.2813,124.3973,44022.0
2021-02-08 11:50:00,139.37,139.42,139.25,139.33,91187.0,124.4063,124.4509,124.2991,124.3706,91187.0
2021-02-08 11:55:00,139.33,139.44,139.24,139.25,54070.0,124.3706,124.4687,124.2902,124.2991,54070.0
2021-02-08 12:00:00,139.24,139.29,139.15,139.26,49579.0,124.2902,124.3349,124.2099,124.3081,49579.0
2021-02-08 12:05:00,139.26,139.48,139.22,139.47,48750.0,124.3081,124.5045,124.2724,124.4955,48750.0
2021-02-08 12:10:00,139.47,139.68,139.46,139.67,46976.0,124.4955,124.683,124.4866,124.6741,46976.0
2021-02-08 12:15:00,139.65,139.86,139.65,139.77,49948.0,124.6562,124.8437,124.6562,124.7633,49948.0
2021-02-08 12:20:00,139.8,139.93,139.79,139.86,39687.0,124.7901,124.9061,124.7812,124.8437,39687.0
2021-02-08 12:25:00,139.87,139.88,139.66,139.73,47275.0,124.8526,124.8615,124.6651,124.7276,47275.0
2021-02-08 12:30:00,139.74,139.84,139.73,139.79,28271.0,124.7365,124.8258,124.7276,124.7812,28271.0
2021-02-08 12:35:00,139.79,139.83,139.72,139.79,34694.0,124.7812,124.8169,124.7187,124.7812,34694.0
2021-02-08 12:40:00,139.79,139.86,139.71,139.85,36468.0,124.7812,124.8437,124.7098,124.8347,36468.0
2021-02-08 12:45:00,139.86,139.93,139.81,139.81,46861.0,124.8437,124.9061,124.799,124.799,46861.0
2021-02-08 12:50:00,139.81,139.92,139.75,139.91,45678.0,124.799,124.8972,124.7455,124.8883,45678.0
2021-02-08 12:55:00,139.91,139.92,139.79,139.9,36431.0,124.8883,124.8972,124.7812,124.8794,36431.0
2021-02-08 13:00:00,139.9,139.9,139.75,139.79,29584.0,124.8794,124.8794,124.7455,124.7812,29584.0
2021-02-08 13:05:00,139.78,139.85,139.74,139.77,29303.0,124.7722,124.8347,124.7365,124.7633,29303.0
2021-02-08 13:10:00,139.77,139.9,139.75,139.87,31698.0,124.7633,124.8794,124.7455,124.8526,31698.0
2021-02-08 13:15:00,139.86,139.92,139.82,139.86,20418.0,124.8437,124.8972,124.808,124.8437,20418.0
2021-02-08 13:20:00,139.86,139.9,139.74,139.78,35046.0,124.8437,124.8794,124.7365,124.7722,35046.0
2021-02-08 13:25:00,139.78,139.86,139.77,139.77,34998.0,124.7722,124.8437,124.7633,124.7633,34998.0
2021-02-08 13:30:00,139.78,139.87,139.75,139.79,28487.0,124.7722,124.8526,124.7455,124.7812,28487.0
2021-02-08 13:35:00,139.79,139.84,139.73,139.77,35292.0,124.7812,124.8258,124.7276,124.7633,35292.0
2021-02-08 13:40:00,139.77,139.78,139.52,139.56,44455.0,124.7633,124.7722,124.5402,124.5759,44455.0
2021-02-08 13:45:00,139.56,139.63,139.5,139.59,43621.0,124.5759,124.6384,124.5223,124.6026,43621.0
2021-02-08 13:50:00,139.59,139.62,139.39,139.44,71741.0,124.6026,124.6294,124.4241,124.4687,71741.0
2021-02-08 13:55:00,139.44,139.56,139.41,139.44,47293.0,124.4687,124.5759,124.442,124.4687,47293.0
2021-02-08 14:00:00,139.45,139.58,139.44,139.56,36576.0,124.4777,124.5937,124.4687,124.5759,36576.0
2021-02-08 14:05:00,139.57,139.57,139.39,139.42,55754.0,124.5848,124.5848,124.4241,124.4509,55754.0
2021-02-08 14:10:00,139.43,139.49,139.4,139.49,63148.0,124.4598,124.5134,124.433,124.5134,63148.0
2021-02-08 14:15:00,139.49,139.5,139.39,139.45,36089.0,124.5134,124.5223,124.4241,124.4777,36089.0
2021-02-08 14:20:00,139.44,139.52,139.41,139.47,37957.0,124.4687,124.5402,124.442,124.4955,37957.0
2021-02-08 14:25:00,139.47,139.52,139.4,139.52,37364.0,124.4955,124.5402,124.433,124.5402,37364.0
2021-02-08 14:30:00,139.52,139.56,139.44,139.47,42042.0,124.5402,124.5759,124.4687,124.4955,42042.0
2021-02-08 14:35:00,139.48,139.52,139.44,139.49,39434.0,124.5045,124.5402,124.4687,124.5134,39434.0
2021-02-08 14:40:00,139.5,139.63,139.48,139.63,39943.0,124.5223,124.6384,124.5045,124.6384,39943.0
2021-02-08 14:45:00,139.63,139.8,139.62,139.8,51115.0,124.6384,124.7901,124.6294,124.7901,51115.0
2021-02-08 14:50:00,139.81,139.89,139.77,139.88,60381.0,124.799,124.8704,124.7633,124.8615,60381.0
2021-02-08 14:55:00,139.87,139.92,139.82,139.87,48680.0,124.8526,124.8972,124.808,124.8526,48680.0
2021-02-08 15:00:00,139.87,139.89,139.73,139.75,55274.0,124.8526,124.8704,124.7276,124.7455,55274.0
2021-02-08 15:05:00,139.74,139.78,139.65,139.67,41647.0,124.7365,124.7722,124.6562,124.6741,41647.0
2021-02-08 15:10:00,139.67,139.8,139.65,139.79,58576.0,124.6741,124.7901,124.6562,124.7812,58576.0
2021-02-08 15:15:00,139.79,139.8,139.65,139.72,44747.0,124.7812,124.7901,124.6562,124.7187,44747.0
2021-02-08 15:20:00,139.72,139.85,139.72,139.83,53303.0,124.7187,124.8347,124.7187,124.8169,53303.0
2021-02-08 15:25:00,139.82,139.88,139.8,139.83,53683.0,124.808,124.8615,124.7901,124.8169,53683.0
2021-02-08 15:30:00,139.83,139.91,139.76,139.86,68370.0,124.8169,124.8883,124.7544,124.8437,68370.0
2021-02-08 15:35:00,139.86,139.93,139.82,139.9,72659.0,124.8437,124.9061,124.808,124.8794,72659.0
2021-02-08 15:40:00,139.89,139.97,139.87,139.92,62616.0,124.8704,124.9418,124.8526,124.8972,62616.0
2021-02-08 15:45:00,139.92,139.99,139.9,139.96,106697.0,124.8972,124.9597,124.8794,124.9329,106697.0
2021-02-08 15:50:00,139.95,140.01,139.94,139.97,228483.0,124.924,124.9776,124.9151,124.9418,228483.0
2021-02-08 15:55:00,139.97,140.19,139.87,140.13,599050.0,124.9418,125.1382,124.8526,125.0847,599050.0
2021-02-09 09:30:00,139.43,139.98,138.91,139.2,311131.0,124.4598,124.9508,123.9957,124.2545,311131.0
2021-02-09 09:35:00,139.27,139.28,138.85,138.91,107168.0,124.317,124.3259,123.9421,123.9957,107168.0
2021-02-09 09:40:00,138.91,138.99,138.54,138.7,144812.0,123.9957,124.0671,123.6654,123.8082,144812.0
2021-02-09 09:45:00,138.72,139.4,138.71,139.38,118012.0,123.8261,124.433,123.8171,124.4152,118012.0
2021-02-09 09:50:00,139.42,139.7,139.4,139.48,113936.0,124.4509,124.7008,124.433,124.5045,113936.0
2021-02-09 09:55:00,139.47,139.58,139.29,139.4,131278.0,124.4955,124.5937,124.3349,124.433,131278.0
2021-02-09 10:00:00,139.39,139.59,139.31,139.42,128134.0,124.4241,124.6026,124.3527,124.4509,128134.0
2021-02-09 10:05:00,139.42,139.57,139.24,139.36,102015.0,124.4509,124.5848,124.2902,124.3973,102015.0
2021-02-09 10:10:00,139.35,139.59,139.34,139.52,95174.0,124.3884,124.6026,124.3795,124.5402,95174.0
2021-02-09 10:15:00,139.48,139.53,139.15,139.31,87584.0,124.5045,124.5491,124.2099,124.3527,87584.0
2021-02-09 10:20:00,139.33,139.35,139.11,139.12,69017.0,124.3706,124.3884,124.1742,124.1831,69017.0
2021-02-09 10:25:00,139.11,139.57,139.08,139.48,57251.0,124.1742,124.5848,124.1474,124.5045,57251.0
2021-02-09 10:30:00,139.48,139.7,139.32,139.32,55946.0,124.5045,124.7008,124.3616,124.3616,55946.0
2021-02-09 10:35:00,139.31,139.51,139.24,139.3,61515.0,124.3527,124.5312,124.2902,124.3438,61515.0
2021-02-09 10:40:00,139.31,139.54,139.29,139.49,77062.0,124.3527,124.558,124.3349,124.5134,77062.0
2021-02-09 10:45:00,139.5,139.51,139.23,139.38,70582.0,124.5223,124.5312,124.2813,124.4152,70582.0
2021-02-09 10:50:00,139.35,139.62,139.35,139.6,41579.0,124.3884,124.6294,124.3884,124.6116,41579.0
2021-02-09 10:55:00,139.59,139.63,139.49,139.61,50688.0,124.6026,124.6384,124.5134,124.6205,50688.0
2021-02-09 11:00:00,139.6,139.65,139.48,139.56,52900.0,124.6116,124.6562,124.5045,124.5759,52900.0
2021-02-09 11:05:00,139.55,139.63,139.38,139.55,52596.0,124.5669,124.6384,124.4152,124.5669,52596.0
2021-02-09 11:10:00,139.56,139.71,139.45,139.63,44545.0,124.5759,124.7098,124.4777,124.6384,44545.0
2021-02-09 11:15:00,139.64,139.65,139.43,139.53,41208.0,124.6473,124.6562,124.4598,124.5491,41208.0
2021-02-09 11:20:00,139.52,139.73,139.52,139.71,39766.0,124.5402,124.7276,124.5402,124.7098,39766.0
2021-02-09 11:25:00,139.7,139.81,139.48,139.55,64440.0,124.7008,124.799,124.5045,124.5669,64440.0
2021-02-09 11:30:00,139.52,139.59,139.36,139.58,43776.0,124.5402,124.6026,124.3973,124.5937,43776.0
2021-02-09 11:35:00,139.62,139.72,139.5,139.66,55999.0,124.6294,124.7187,124.5223,124.6651,55999.0
2021-02-09 11:40:00,139.66,139.73,139.56,139.69,33950.0,124.6651,124.7276,124.5759,124.6919,33950.0
2021-02-09 11:45:00,139.7,139.85,139.65,139.82,63189.0,124.7008,124.8347,124.6562,124.808,63189.0
2021-02-09 11:50:00,139.82,139.9,139.81,139.85,52226.0,124.808,124.8794,124.799,124.8347,52226.0
2021-02-09 11:55:00,139.85,139.85,139.74,139.75,30558.0,124.8347,124.8347,124.7365,124.7455,30558.0
2021-02-09 12:00:00,139.75,139.88,139.66,139.84,47418.0,124.7455,124.8615,124.6651,124.8258,47418.0
2021-02-09 12:05:00,139.84,139.89,139.81,139.84,33427.0,124.8258,124.8704,124.799,124.8258,33427.0
2021-02-09 12:10:00,139.85,139.93,139.84,139.9,42456.0,124.8347,124.9061,124.8258,124.8794,42456.0
2021-02-09 12:15:00,139.91,139.92,139.7,139.71,38821.0,124.8883,124.8972,124.7008,124.7098,38821.0
2021-02-09 12:20:00,139.73,139.87,139.73,139.83,37448.0,124.7276,124.8526,124.7276,124.8169,37448.0
2021-02-09 12:25:00,139.83,139.9,139.78,139.86,57346.0,124.8169,124.8794,124.7722,124.8437,57346.0
2021-02-09 12:30:00,139.85,139.92,139.78,139.81,62899.0,124.8347,124.8972,124.7722,124.799,62899.0
2021-02-09 12:35:00,139.81,139.92,139.79,139.86,32725.0,124.799,124.8972,124.7812,124.8437,32725.0
2021-02-09 12:40:00,139.87,139.92,139.71,139.85,38849.0,124.8526,124.8972,124.7098,124.8347,38849.0
2021-02-09 12:45:00,139.85,139.87,139.72,139.73,34665.0,124.8347,124.8526,124.7187,124.7276,34665.0
2021-02-09 12:50:00,139.74,139.81,139.68,139.68,75562.0,124.7365,124.799,124.683,124.683,75562.0
2021-02-09 12:55:00,139.68,139.77,139.63,139.71,50435.0,124.683,124.7633,124.6384,124.7098,50435.0
2021-02-09 13:00:00,139.71,139.73,139.53,139.57,50047.0,124.7098,124.7276,124.5491,124.5848,50047.0
2021-02-09 13:05:00,139.56,139.63,139.54,139.57,29835.0,124.5759,124.6384,124.558,124.5848,29835.0
2021-02-09 13:10:00,139.57,139.64,139.43,139.64,38252.0,124.5848,124.6473,124.4598,124.6473,38252.0
2021-02-09 13:15:00,139.62,139.76,139.58,139.64,42466.0,124.6294,124.7544,124.5937,124.6473,42466.0
2021-02-09 13:20:00,139.64,139.65,139.28,139.32,132401.0,124.6473,124.6562,124.3259,124.3616,132401.0
2021-02-09 13:25:00,139.33,139.37,139.14,139.17,96368.0,124.3706,124.4063,124.201,124.2277,96368.0
2021-02-09 13:30:00,139.17,139.26,139.14,139.24,84673.0,124.2277,124.3081,124.201,124.2902,84673.0
2021-02-09 13:35:00,139.25,139.35,139.22,139.3,74934.0,124.2991,124.3884,124.2724,124.3438,74934.0
2021-02-09 13:40:00,139.3,139.37,139.18,139.3,58890.0,124.3438,124.4063,124.2367,124.3438,58890.0
2021-02-09 13:45:00,139.31,139.34,139.24,139.25,53673.0,124.3527,124.3795,124.2902,124.2991,53673.0
2021-02-09 13:50:00,139.25,139.42,139.2,139.41,71573.0,124.2991,124.4509,124.2545,124.442,71573.0
2021-02-09 13:55:00,139.43,139.63,139.42,139.58,135310.0,124.4598,124.6384,124.4509,124.5937,135310.0
2021-02-09 14:00:00,139.59,139.66,139.47,139.52,60010.0,124.6026,124.6651,124.4955,124.5402,60010.0
2021-02-09 14:05:00,139.52,139.52,139.35,139.43,39626.0,124.5402,124.5402,124.3884,124.4598,39626.0
2021-02-09 14:10:00,139.44,139.52,139.4,139.48,38258.0,124.4687,124.5402,124.433,124.5045,38258.0
2021-02-09 14:15:00,139.47,139.5,139.38,139.49,31744.0,124.4955,124.5223,124.4152,124.5134,31744.0
2021-02-09 14:20:00,139.49,139.52,139.42,139.45,43580.0,124.5134,124.5402,124.4509,124.4777,43580.0
2021-02-09 14:25:00,139.44,139.45,139.26,139.36,53871.0,124.4687,124.4777,124.3081,124.3973,53871.0
2021-02-09 14:30:00,139.36,139.37,139.27,139.33,64596.0,124.3973,124.4063,124.317,124.3706,64596.0
2021-02-09 14:35:00,139.33,139.4,139.32,139.37,42443.0,124.3706,124.433,124.3616,124.4063,42443.0
2021-02-09 14:40:00,139.37,139.45,139.31,139.32,50600.0,124.4063,124.4777,124.3527,124.3616,50600.0
2021-02-09 14:45:00,139.32,139.33,139.25,139.27,39842.0,124.3616,124.3706,124.2991,124.317,39842.0
2021-02-09 14:50:00,139.27,139.29,139.16,139.23,50654.0,124.317,124.3349,124.2188,124.2813,50654.0
2021-02-09 14:55:00,139.24,139.26,139.18,139.25,51973.0,124.2902,124.3081,124.2367,124.2991,51973.0
2021-02-09 15:00:00,139.25,139.32,139.18,139.28,60672.0,124.2991,124.3616,124.2367,124.3259,60672.0
2021-02-09 15:05:00,139.3,139.38,139.27,139.34,43654.0,124.3438,124.4152,124.317,124.3795,43654.0
2021-02-09 15:10:00,139.33,139.39,139.26,139.38,38940.0,124.3706,124.4241,124.3081,124.4152,38940.0
2021-02-09 15:15:00,139.38,139.39,139.28,139.28,43318.0,124.4152,124.4241,124.3259,124.3259,43318.0
2021-02-09 15:20:00,139.27,139.31,139.17,139.3,62331.0,124.317,124.3527,124.2277,124.3438,62331.0
2021-02-09 15:25:00,139.29,139.37,139.27,139.3,77281.0,124.3349,124.4063,124.317,124.3438,77281.0
2021-02-09 15:30:00,139.32,139.43,139.27,139.41,75550.0,124.3616,124.4598,124.317,124.442,75550.0
2021-02-09 15:35:00,139.41,139.6,139.34,139.5,83519.0,124.442,124.6116,124.3795,124.5223,83519.0
2021-02-09 15:40:00,139.5,139.52,139.33,139.35,71956.0,124.5223,124.5402,124.3706,124.3884,71956.0
2021-02-09 15:45:00,139.33,139.4,139.17,139.31,95997.0,124.3706,124.433,124.2277,124.3527,95997.0
2021-02-09 15:50:00,139.32,139.48,139.29,139.46,144682.0,124.3616,124.5045,124.3349,124.4866,144682.0
2021-02-09 15:55:00,139.45,139.62,139.37,139.58,467952.0,124.4777,124.6294,124.4063,124.5937,467952.0
2021-02-10 09:30:00,140.0,140.59,139.85,139.93,384790.0,124.9686,125.4953,124.8347,124.9061,384790.0
2021-02-10 09:35:00,139.92,140.54,139.8,140.47,126917.0,124.8972,125.4506,124.7901,125.3882,126917.0
2021-02-10 09:40:00,140.46,140.72,140.43,140.58,166960.0,125.3792,125.6113,125.3525,125.4864,166960.0
2021-02-10 09:45:00,140.58,140.73,140.44,140.67,111943.0,125.4864,125.6202,125.3614,125.5667,111943.0
2021-02-10 09:50:00,140.66,140.83,140.46,140.56,131767.0,125.5578,125.7095,125.3792,125.4685,131767.0
2021-02-10 09:55:00,140.55,140.62,140.35,140.58,110124.0,125.4596,125.5221,125.281,125.4864,110124.0
2021-02-10 10:00:00,140.59,140.87,140.56,140.72,139718.0,125.4953,125.7452,125.4685,125.6113,139718.0
2021-02-10 10:05:00,140.72,140.72,140.44,140.7,120689.0,125.6113,125.6113,125.3614,125.5935,120689.0
2021-02-10 10:10:00,140.7,140.84,140.2,140.25,133404.0,125.5935,125.7184,125.1472,125.1918,133404.0
2021-02-10 10:15:00,140.27,140.36,139.85,139.9,169098.0,125.2096,125.29,124.8347,124.8794,169098.0
2021-02-10 10:20:00,139.91,139.93,139.35,139.5,213922.0,124.8883,124.9061,124.3884,124.5223,213922.0
2021-02-10 10:25:00,139.49,139.97,139.38,139.52,161162.0,124.5134,124.9418,124.4152,124.5402,161162.0
2021-02-10 10:30:00,139.53,139.59,139.1,139.21,108359.0,124.5491,124.6026,124.1653,124.2634,108359.0
2021-02-10 10:35:00,139.22,139.63,139.22,139.51,213391.0,124.2724,124.6384,124.2724,124.5312,213391.0
2021-02-10 10:40:00,139.51,139.55,139.04,139.16,110765.0,124.5312,124.5669,124.1117,124.2188,110765.0
2021-02-10 10:45:00,139.14,139.67,139.14,139.67,101647.0,124.201,124.6741,124.201,124.6741,101647.0
2021-02-10 10:50:00,139.68,140.16,139.59,140.06,150214.0,124.683,125.1114,124.6026,125.0222,150214.0
2021-02-10 10:55:00,140.05,140.19,139.72,140.07,131145.0,125.0133,125.1382,124.7187,125.0311,131145.0
2021-02-10 11:00:00,140.07,140.15,139.8,139.8,101481.0,125.0311,125.1025,124.7901,124.7901,101481.0
2021-02-10 11:05:00,139.81,139.97,139.74,139.91,102596.0,124.799,124.9418,124.7365,124.8883,102596.0
2021-02-10 11:10:00,139.93,140.29,139.93,140.28,88770.0,124.9061,125.2275,124.9061,125.2186,88770.0
2021-02-10 11:15:00,140.28,140.34,140.12,140.28,70611.0,125.2186,125.2721,125.0757,125.2186,70611.0
2021-02-10 11:20:00,140.28,140.31,140.17,140.24,71124.0,125.2186,125.2453,125.1204,125.1829,71124.0
2021-02-10 11:25:00,140.25,140.33,139.98,140.04,113605.0,125.1918,125.2632,124.9508,125.0043,113605.0
2021-02-10 11:30:00,140.05,140.16,139.83,140.13,84616.0,125.0133,125.1114,124.8169,125.0847,84616.0
2021-02-10 11:35:00,140.14,140.21,139.93,139.97,48280.0,125.0936,125.1561,124.9061,124.9418,48280.0
2021-02-10 11:40:00,139.98,140.05,139.88,139.9,48397.0,124.9508,125.0133,124.8615,124.8794,48397.0
2021-02-10 11:45:00,139.89,140.1,139.88,140.04,44508.0,124.8704,125.0579,124.8615,125.0043,44508.0
2021-02-10 11:50:00,140.04,140.16,140.01,140.1,35085.0,125.0043,125.1114,124.9776,125.0579,35085.0
2021-02-10 11:55:00,140.11,140.27,140.02,140.02,40774.0,125.0668,125.2096,124.9865,124.9865,40774.0
2021-02-10 12:00:00,140.03,140.03,139.85,139.86,77189.0,124.9954,124.9954,124.8347,124.8437,77189.0
2021-02-10 12:05:00,139.87,139.93,139.75,139.93,62518.0,124.8526,124.9061,124.7455,124.9061,62518.0
2021-02-10 12:10:00,139.93,139.99,139.82,139.94,37086.0,124.9061,124.9597,124.808,124.9151,37086.0
2021-02-10 12:15:00,139.94,139.97,139.85,139.91,31900.0,124.9151,124.9418,124.8347,124.8883,31900.0
2021-02-10 12:20:00,139.92,139.92,139.72,139.73,32959.0,124.8972,124.8972,124.7187,124.7276,32959.0
2021-02-10 12:25:00,139.73,139.89,139.73,139.81,55408.0,124.7276,124.8704,124.7276,124.799,55408.0
2021-02-10 12:30:00,139.81,139.86,139.73,139.85,43013.0,124.799,124.8437,124.7276,124.8347,43013.0
2021-02-10 12:35:00,139.85,139.92,139.75,139.85,40493.0,124.8347,124.8972,124.7455,124.8347,40493.0
2021-02-10 12:40:00,139.85,139.98,139.84,139.9,48129.0,124.8347,124.9508,124.8258,124.8794,48129.0
2021-02-10 12:45:00,139.91,140.0,139.84,139.98,29653.0,124.8883,124.9686,124.8258,124.9508,29653.0
2021-02-10 12:50:00,139.97,140.12,139.96,140.07,69311.0,124.9418,125.0757,124.9329,125.0311,69311.0
2021-02-10 12:55:00,140.06,140.1,139.97,140.0,46678.0,125.0222,125.0579,124.9418,124.9686,46678.0
2021-02-10 13:00:00,140.0,140.04,139.92,140.0,28560.0,124.9686,125.0043,124.8972,124.9686,28560.0
2021-02-10 13:05:00,139.98,140.09,139.96,140.07,39655.0,124.9508,125.049,124.9329,125.0311,39655.0
2021-02-10 13:10:00,140.06,140.07,139.9,139.96,45058.0,125.0222,125.0311,124.8794,124.9329,45058.0
2021-02-10 13:15:00,139.96,140.08,139.94,140.03,35719.0,124.9329,125.04,124.9151,124.9954,35719.0
2021-02-10 13:20:00,140.03,140.09,140.02,140.09,30155.0,124.9954,125.049,124.9865,125.049,30155.0
2021-02-10 13:25:00,140.09,140.25,140.07,140.18,45445.0,125.049,125.1918,125.0311,125.1293,45445.0
2021-02-10 13:30:00,140.19,140.29,140.13,140.22,57179.0,125.1382,125.2275,125.0847,125.165,57179.0
2021-02-10 13:35:00,140.22,140.26,140.19,140.23,30605.0,125.165,125.2007,125.1382,125.1739,30605.0
2021-02-10 13:40:00,140.23,140.27,140.16,140.24,39594.0,125.1739,125.2096,125.1114,125.1829,39594.0
2021-02-10 13:45:00,140.24,140.27,140.1,140.1,56216.0,125.1829,125.2096,125.0579,125.0579,56216.0
2021-02-10 13:50:00,140.1,140.18,140.06,140.07,45416.0,125.0579,125.1293,125.0222,125.0311,45416.0
2021-02-10 13:55:00,140.07,140.08,139.98,140.04,45699.0,125.0311,125.04,124.9508,125.0043,45699.0
2021-02-10 14:00:00,140.03,140.2,139.97,140.12,54217.0,124.9954,125.1472,124.9418,125.0757,54217.0
2021-02-10 14:05:00,140.11,140.14,139.92,139.95,49383.0,125.0668,125.0936,124.8972,124.924,49383.0
2021-02-10 14:10:00,139.95,140.02,139.92,139.97,32071.0,124.924,124.9865,124.8972,124.9418,32071.0
2021-02-10 14:15:00,139.95,139.97,139.84,139.88,36808.0,124.924,124.9418,124.8258,124.8615,36808.0
2021-02-10 14:20:00,139.88,139.89,139.73,139.74,53052.0,124.8615,124.8704,124.7276,124.7365,53052.0
2021-02-10 14:25:00,139.74,139.93,139.74,139.92,86192.0,124.7365,124.9061,124.7365,124.8972,86192.0
2021-02-10 14:30:00,139.93,140.17,139.89,140.11,94248.0,124.9061,125.1204,124.8704,125.0668,94248.0
2021-02-10 14:35:00,140.12,140.12,139.81,139.86,69669.0,125.0757,125.0757,124.799,124.8437,69669.0
2021-02-10 14:40:00,139.86,140.0,139.86,139.91,51017.0,124.8437,124.9686,124.8437,124.8883,51017.0
2021-02-10 14:45:00,139.92,140.05,139.92,140.0,51719.0,124.8972,125.0133,124.8972,124.9686,51719.0
2021-02-10 14:50:00,139.99,140.02,139.84,139.85,58719.0,124.9597,124.9865,124.8258,124.8347,58719.0
2021-02-10 14:55:00,139.87,140.02,139.87,139.96,67706.0,124.8526,124.9865,124.8526,124.9329,67706.0
2021-02-10 15:00:00,139.98,140.17,139.97,140.14,54607.0,124.9508,125.1204,124.9418,125.0936,54607.0
2021-02-10 15:05:00,140.13,140.16,140.01,140.03,50360.0,125.0847,125.1114,124.9776,124.9954,50360.0
2021-02-10 15:10:00,140.03,140.12,140.01,140.1,56512.0,124.9954,125.0757,124.9776,125.0579,56512.0
2021-02-10 15:15:00,140.12,140.16,140.05,140.11,68484.0,125.0757,125.1114,125.0133,125.0668,68484.0
2021-02-10 15:20:00,140.11,140.22,140.07,140.07,61405.0,125.0668,125.165,125.0311,125.0311,61405.0
2021-02-10 15:25:00,140.06,140.1,139.83,139.98,78872.0,125.0222,125.0579,124.8169,124.9508,78872.0
2021-02-10 15:30:00,139.96,139.97,139.8,139.81,85425.0,124.9329,124.9418,124.7901,124.799,85425.0
2021-02-10 15:35:00,139.81,139.86,139.52,139.55,88494.0,124.799,124.8437,124.5402,124.5669,88494.0
2021-02-10 15:40:00,139.54,139.68,139.52,139.52,103126.0,124.558,124.683,124.5402,124.5402,103126.0
2021-02-10 15:45:00,139.52,139.63,139.37,139.43,202462.0,124.5402,124.6384,124.4063,124.4598,202462.0
2021-02-10 15:50:00,139.43,139.69,139.37,139.39,260705.0,124.4598,124.6919,124.4063,124.4241,260705.0
2021-02-10 15:55:00,139.38,139.7,139.31,139.69,463673.0,124.4152,124.7008,124.3527,124.6919,463673.0
2021-02-11 09:30:00,139.66,140.48,139.39,140.42,402289.0,124.6651,125.3971,124.4241,125.3435,402289.0
2021-02-11 09:35:00,140.46,140.55,139.94,140.44,142088.0,125.3792,125.4596,124.9151,125.3614,142088.0
2021-02-11 09:40:00,140.44,140.45,139.92,140.18,96946.0,125.3614,125.3703,124.8972,125.1293,96946.0
2021-02-11 09:45:00,140.22,140.29,140.09,140.26,82970.0,125.165,125.2275,125.049,125.2007,82970.0
2021-02-11 09:50:00,140.24,140.24,139.88,140.09,120983.0,125.1829,125.1829,124.8615,125.049,120983.0
2021-02-11 09:55:00,140.09,140.28,139.7,139.7,254260.0,125.049,125.2186,124.7008,124.7008,254260.0
2021-02-11 10:00:00,139.71,139.96,139.59,139.71,145102.0,124.7098,124.9329,124.6026,124.7098,145102.0
2021-02-11 10:05:00,139.72,139.88,139.58,139.7,114967.0,124.7187,124.8615,124.5937,124.7008,114967.0
2021-02-11 10:10:00,139.74,139.92,139.68,139.84,78523.0,124.7365,124.8972,124.683,124.8258,78523.0
2021-02-11 10:15:00,139.87,140.08,139.82,139.98,97798.0,124.8526,125.04,124.808,124.9508,97798.0
2021-02-11 10:20:00,140.01,140.06,139.8,139.84,63248.0,124.9776,125.0222,124.7901,124.8258,63248.0
2021-02-11 10:25:00,139.84,139.89,139.69,139.78,75696.0,124.8258,124.8704,124.6919,124.7722,75696.0
2021-02-11 10:30:00,139.78,139.78,139.58,139.68,76446.0,124.7722,124.7722,124.5937,124.683,76446.0
2021-02-11 10:35:00,139.66,139.68,139.39,139.39,50880.0,124.6651,124.683,124.4241,124.4241,50880.0
2021-02-11 10:40:00,139.41,139.54,139.31,139.52,80471.0,124.442,124.558,124.3527,124.5402,80471.0
2021-02-11 10:45:00,139.54,139.77,139.54,139.73,56538.0,124.558,124.7633,124.558,124.7276,56538.0
2021-02-11 10:50:00,139.73,139.83,139.7,139.78,80185.0,124.7276,124.8169,124.7008,124.7722,80185.0
2021-02-11 10:55:00,139.78,139.88,139.48,139.6,71461.0,124.7722,124.8615,124.5045,124.6116,71461.0
2021-02-11 11:00:00,139.6,139.69,139.51,139.56,57054.0,124.6116,124.6919,124.5312,124.5759,57054.0
2021-02-11 11:05:00,139.55,139.65,139.49,139.59,53696.0,124.5669,124.6562,124.5134,124.6026,53696.0
2021-02-11 11:10:00,139.59,139.64,139.38,139.5,134421.0,124.6026,124.6473,124.4152,124.5223,134421.0
2021-02-11 11:15:00,139.51,139.64,139.48,139.59,69246.0,124.5312,124.6473,124.5045,124.6026,69246.0
2021-02-11 11:20:00,139.57,139.7,139.51,139.69,36178.0,124.5848,124.7008,124.5312,124.6919,36178.0
2021-02-11 11:25:00,139.7,139.72,139.58,139.65,44713.0,124.7008,124.7187,124.5937,124.6562,44713.0
2021-02-11 11:30:00,139.64,139.67,139.58,139.6,65272.0,124.6473,124.6741,124.5937,124.6116,65272.0
2021-02-11 11:35:00,139.61,139.65,139.53,139.53,51501.0,124.6205,124.6562,124.5491,124.5491,51501.0
2021-02-11 11:40:00,139.55,139.74,139.51,139.74,41909.0,124.5669,124.7365,124.5312,124.7365,41909.0
2021-02-11 11:45:00,139.75,139.76,139.66,139.69,49926.0,124.7455,124.7544,124.6651,124.6919,49926.0
2021-02-11 11:50:00,139.67,139.71,139.63,139.63,35625.0,124.6741,124.7098,124.6384,124.6384,35625.0
2021-02-11 11:55:00,139.62,139.68,139.53,139.63,68374.0,124.6294,124.683,124.5491,124.6384,68374.0
2021-02-11 12:00:00,139.62,139.67,139.53,139.56,33679.0,124.6294,124.6741,124.5491,124.5759,33679.0
2021-02-11 12:05:00,139.56,139.57,139.23,139.24,60138.0,124.5759,124.5848,124.2813,124.2902,60138.0
2021-02-11 12:10:00,139.24,139.26,138.97,138.97,86058.0,124.2902,124.3081,124.0492,124.0492,86058.0
2021-02-11 12:15:00,138.97,139.02,138.45,138.49,123052.0,124.0492,124.0938,123.585,123.6207,123052.0
2021-02-11 12:20:00,138.49,138.71,138.42,138.52,82169.0,123.6207,123.8171,123.5583,123.6475,82169.0
2021-02-11 12:25:00,138.5,138.53,138.22,138.39,69075.0,123.6297,123.6565,123.3797,123.5315,69075.0
2021-02-11 12:30:00,138.38,138.8,138.37,138.78,76151.0,123.5226,123.8975,123.5136,123.8796,76151.0
2021-02-11 12:35:00,138.78,138.84,138.7,138.81,46618.0,123.8796,123.9332,123.8082,123.9064,46618.0
2021-02-11 12:40:00,138.8,138.81,138.45,138.53,57814.0,123.8975,123.9064,123.585,123.6565,57814.0
2021-02-11 12:45:00,138.53,138.71,138.38,138.65,115661.0,123.6565,123.8171,123.5226,123.7636,115661.0
2021-02-11 12:50:00,138.66,138.74,138.47,138.73,44697.0,123.7725,123.8439,123.6029,123.835,44697.0
2021-02-11 12:55:00,138.72,138.95,138.65,138.87,36394.0,123.8261,124.0314,123.7636,123.9599,36394.0
2021-02-11 13:00:00,138.86,138.93,138.79,138.92,30382.0,123.951,124.0135,123.8885,124.0046,30382.0
2021-02-11 13:05:00,138.91,139.05,138.85,138.93,38741.0,123.9957,124.1206,123.9421,124.0135,38741.0
2021-02-11 13:10:00,138.9,139.17,138.8,139.09,59563.0,123.9867,124.2277,123.8975,124.1563,59563.0
2021-02-11 13:15:00,139.09,139.17,139.03,139.11,32426.0,124.1563,124.2277,124.1028,124.1742,32426.0
2021-02-11 13:20:00,139.11,139.26,139.07,139.23,44986.0,124.1742,124.3081,124.1385,124.2813,44986.0
2021-02-11 13:25:00,139.21,139.21,139.01,139.03,28555.0,124.2634,124.2634,124.0849,124.1028,28555.0
2021-02-11 13:30:00,139.04,139.11,139.0,139.03,32668.0,124.1117,124.1742,124.076,124.1028,32668.0
2021-02-11 13:35:00,139.02,139.02,138.87,138.99,66294.0,124.0938,124.0938,123.9599,124.0671,66294.0
2021-02-11 13:40:00,139.0,139.1,138.91,138.91,53276.0,124.076,124.1653,123.9957,123.9957,53276.0
2021-02-11 13:45:00,138.92,139.06,138.84,138.97,45910.0,124.0046,124.1295,123.9332,124.0492,45910.0
2021-02-11 13:50:00,138.98,139.01,138.87,138.93,39980.0,124.0581,124.0849,123.9599,124.0135,39980.0
2021-02-11 13:55:00,138.91,138.97,138.86,138.91,60831.0,123.9957,124.0492,123.951,123.9957,60831.0
2021-02-11 14:00:00,138.9,138.9,138.72,138.76,43135.0,123.9867,123.9867,123.8261,123.8618,43135.0
2021-02-11 14:05:00,138.75,138.93,138.75,138.87,49636.0,123.8528,124.0135,123.8528,123.9599,49636.0
2021-02-11 14:10:00,138.86,138.87,138.75,138.8,42663.0,123.951,123.9599,123.8528,123.8975,42663.0
2021-02-11 14:15:00,138.79,138.97,138.79,138.91,44748.0,123.8885,124.0492,123.8885,123.9957,44748.0
2021-02-11 14:20:00,138.92,138.99,138.79,138.89,69139.0,124.0046,124.0671,123.8885,123.9778,69139.0
2021-02-11 14:25:00,138.9,138.97,138.83,138.9,39838.0,123.9867,124.0492,123.9242,123.9867,39838.0
2021-02-11 14:30:00,138.9,138.91,138.78,138.87,40859.0,123.9867,123.9957,123.8796,123.9599,40859.0
2021-02-11 14:35:00,138.87,138.87,138.71,138.74,58386.0,123.9599,123.9599,123.8171,123.8439,58386.0
2021-02-11 14:40:00,138.74,138.96,138.7,138.95,33442.0,123.8439,124.0403,123.8082,124.0314,33442.0
2021-02-11 14:45:00,138.96,139.01,138.92,138.94,32053.0,124.0403,124.0849,124.0046,124.0224,32053.0
2021-02-11 14:50:00,138.92,139.16,138.92,139.16,45534.0,124.0046,124.2188,124.0046,124.2188,45534.0
2021-02-11 14:55:00,139.15,139.22,139.11,139.17,52125.0,124.2099,124.2724,124.1742,124.2277,52125.0
2021-02-11 15:00:00,139.16,139.26,139.09,139.23,36697.0,124.2188,124.3081,124.1563,124.2813,36697.0
2021-02-11 15:05:00,139.23,139.38,139.18,139.35,51836.0,124.2813,124.4152,124.2367,124.3884,51836.0
2021-02-11 15:10:00,139.35,139.47,139.3,139.45,55820.0,124.3884,124.4955,124.3438,124.4777,55820.0
2021-02-11 15:15:00,139.42,139.48,139.32,139.43,57915.0,124.4509,124.5045,124.3616,124.4598,57915.0
2021-02-11 15:20:00,139.42,139.51,139.33,139.37,73247.0,124.4509,124.5312,124.3706,124.4063,73247.0
2021-02-11 15:25:00,139.37,139.49,139.13,139.25,73338.0,124.4063,124.5134,124.192,124.2991,73338.0
2021-02-11 15:30:00,139.28,139.4,139.25,139.33,86953.0,124.3259,124.433,124.2991,124.3706,86953.0
2021-02-11 15:35:00,139.35,139.4,139.26,139.29,68950.0,124.3884,124.433,124.3081,124.3349,68950.0
2021-02-11 15:40:00,139.29,139.53,139.24,139.25,135737.0,124.3349,124.5491,124.2902,124.2991,135737.0
2021-02-11 15:45:00,139.24,139.36,139.07,139.28,156969.0,124.2902,124.3973,124.1385,124.3259,156969.0
2021-02-11 15:50:00,139.28,139.35,139.21,139.31,105023.0,124.3259,124.3884,124.2634,124.3527,105023.0
2021-02-11 15:55:00,139.3,139.61,139.27,139.28,443540.0,124.3438,124.6205,124.317,124.3259,443540.0
2021-02-12 09:30:00,139.05,140.65,139.0,140.28,479646.0,124.1206,125.5488,124.076,125.2186,479646.0
2021-02-12 09:35:00,140.25,140.71,140.04,140.44,194439.0,125.1918,125.6024,125.0043,125.3614,194439.0
2021-02-12 09:40:00,140.43,140.74,140.33,140.54,137160.0,125.3525,125.6292,125.2632,125.4506,137160.0
2021-02-12 09:45:00,140.56,140.76,140.44,140.72,139269.0,125.4685,125.647,125.3614,125.6113,139269.0
2021-02-12 09:50:00,140.72,140.93,140.59,140.64,90349.0,125.6113,125.7988,125.4953,125.5399,90349.0
2021-02-12 09:55:00,140.66,140.77,140.43,140.53,70107.0,125.5578,125.656,125.3525,125.4417,70107.0
2021-02-12 10:00:00,140.52,140.99,140.5,140.94,99218.0,125.4328,125.8523,125.4149,125.8077,99218.0
2021-02-12 10:05:00,140.9,141.29,140.89,141.25,128603.0,125.772,126.1201,125.7631,126.0844,128603.0
2021-02-12 10:10:00,141.25,141.32,141.07,141.31,85851.0,126.0844,126.1469,125.9237,126.138,85851.0
2021-02-12 10:15:00,141.31,141.36,141.14,141.17,109621.0,126.138,126.1826,125.9862,126.013,109621.0
2021-02-12 10:20:00,141.19,141.22,141.04,141.1,72908.0,126.0309,126.0576,125.897,125.9505,72908.0
2021-02-12 10:25:00,141.1,141.19,140.98,141.19,66875.0,125.9505,126.0309,125.8434,126.0309,66875.0
2021-02-12 10:30:00,141.19,141.19,140.94,141.1,79553.0,126.0309,126.0309,125.8077,125.9505,79553.0
2021-02-12 10:35:00,141.13,141.45,141.12,141.42,98966.0,125.9773,126.2629,125.9684,126.2362,98966.0
2021-02-12 10:40:00,141.41,141.42,141.12,141.15,62999.0,126.2272,126.2362,125.9684,125.9952,62999.0
2021-02-12 10:45:00,141.14,141.2,140.89,140.92,114247.0,125.9862,126.0398,125.7631,125.7898,114247.0
2021-02-12 10:50:00,140.89,141.12,140.87,141.09,67918.0,125.7631,125.9684,125.7452,125.9416,67918.0
2021-02-12 10:55:00,141.1,141.15,140.99,141.11,63006.0,125.9505,125.9952,125.8523,125.9594,63006.0
2021-02-12 11:00:00,141.11,141.13,140.94,141.02,57628.0,125.9594,125.9773,125.8077,125.8791,57628.0
2021-02-12 11:05:00,141.01,141.01,140.73,140.84,91839.0,125.8702,125.8702,125.6202,125.7184,91839.0
2021-02-12 11:10:00,140.84,141.01,140.78,140.83,53953.0,125.7184,125.8702,125.6649,125.7095,53953.0
2021-02-12 11:15:00,140.83,140.96,140.73,140.77,78520.0,125.7095,125.8256,125.6202,125.656,78520.0
2021-02-12 11:20:00,140.76,140.9,140.66,140.68,48737.0,125.647,125.772,125.5578,125.5756,48737.0
2021-02-12 11:25:00,140.68,140.76,140.63,140.67,55813.0,125.5756,125.647,125.531,125.5667,55813.0
2021-02-12 11:30:00,140.69,140.95,140.67,140.92,72742.0,125.5845,125.8166,125.5667,125.7898,72742.0
2021-02-12 11:35:00,140.91,140.96,140.62,140.67,55235.0,125.7809,125.8256,125.5221,125.5667,55235.0
2021-02-12 11:40:00,140.66,140.95,140.64,140.95,56228.0,125.5578,125.8166,125.5399,125.8166,56228.0
2021-02-12 11:45:00,140.95,141.04,140.94,140.96,39696.0,125.8166,125.897,125.8077,125.8256,39696.0
2021-02-12 11:50:00,140.96,141.03,140.84,140.88,35896.0,125.8256,125.888,125.7184,125.7541,35896.0
2021-02-12 11:55:00,140.89,140.94,140.79,140.91,53004.0,125.7631,125.8077,125.6738,125.7809,53004.0
2021-02-12 12:00:00,140.91,141.11,140.91,141.07,57685.0,125.7809,125.9594,125.7809,125.9237,57685.0
2021-02-12 12:05:00,141.08,141.15,140.98,140.99,43842.0,125.9327,125.9952,125.8434,125.8523,43842.0
2021-02-12 12:10:00,141.0,141.04,140.91,140.92,44814.0,125.8613,125.897,125.7809,125.7898,44814.0
2021-02-12 12:15:00,140.92,140.92,140.78,140.83,36655.0,125.7898,125.7898,125.6649,125.7095,36655.0
2021-02-12 12:20:00,140.84,140.85,140.68,140.73,35752.0,125.7184,125.7274,125.5756,125.6202,35752.0
2021-02-12 12:25:00,140.74,140.82,140.72,140.75,33933.0,125.6292,125.7006,125.6113,125.6381,33933.0
2021-02-12 12:30:00,140.75,140.78,140.62,140.64,39543.0,125.6381,125.6649,125.5221,125.5399,39543.0
2021-02-12 12:35:00,140.65,140.71,140.49,140.71,32837.0,125.5488,125.6024,125.406,125.6024,32837.0
2021-02-12 12:40:00,140.72,140.72,140.55,140.66,39764.0,125.6113,125.6113,125.4596,125.5578,39764.0
2021-02-12 12:45:00,140.67,140.67,140.54,140.64,43688.0,125.5667,125.5667,125.4506,125.5399,43688.0
2021-02-12 12:50:00,140.64,140.77,140.56,140.58,42158.0,125.5399,125.656,125.4685,125.4864,42158.0
2021-02-12 12:55:00,140.59,140.67,140.54,140.63,31202.0,125.4953,125.5667,125.4506,125.531,31202.0
2021-02-12 13:00:00,140.62,140.69,140.6,140.67,22592.0,125.5221,125.5845,125.5042,125.5667,22592.0
2021-02-12 13:05:00,140.68,140.78,140.64,140.76,42797.0,125.5756,125.6649,125.5399,125.647,42797.0
2021-02-12 13:10:00,140.75,140.91,140.72,140.83,40566.0,125.6381,125.7809,125.6113,125.7095,40566.0
2021-02-12 13:15:00,140.84,140.91,140.74,140.81,78526.0,125.7184,125.7809,125.6292,125.6917,78526.0
2021-02-12 13:20:00,140.81,141.02,140.71,141.02,62466.0,125.6917,125.8791,125.6024,125.8791,62466.0
2021-02-12 13:25:00,141.02,141.05,140.96,141.02,45656.0,125.8791,125.9059,125.8256,125.8791,45656.0
2021-02-12 13:30:00,141.01,141.06,140.94,141.06,39320.0,125.8702,125.9148,125.8077,125.9148,39320.0
2021-02-12 13:35:00,141.07,141.07,141.02,141.04,49347.0,125.9237,125.9237,125.8791,125.897,49347.0
2021-02-12 13:40:00,141.04,141.07,140.96,140.97,35255.0,125.897,125.9237,125.8256,125.8345,35255.0
2021-02-12 13:45:00,140.96,141.11,140.94,141.1,41775.0,125.8256,125.9594,125.8077,125.9505,41775.0
2021-02-12 13:50:00,141.1,141.12,140.88,140.88,39909.0,125.9505,125.9684,125.7541,125.7541,39909.0
2021-02-12 13:55:00,140.89,140.93,140.8,140.92,53245.0,125.7631,125.7988,125.6827,125.7898,53245.0
2021-02-12 14:00:00,140.92,140.92,140.75,140.88,38445.0,125.7898,125.7898,125.6381,125.7541,38445.0
2021-02-12 14:05:00,140.88,140.92,140.8,140.9,45815.0,125.7541,125.7898,125.6827,125.772,45815.0
2021-02-12 14:10:00,140.91,140.92,140.79,140.8,35756.0,125.7809,125.7898,125.6738,125.6827,35756.0
2021-02-12 14:15:00,140.8,140.87,140.77,140.83,30881.0,125.6827,125.7452,125.656,125.7095,30881.0
2021-02-12 14:20:00,140.82,140.91,140.78,140.85,44625.0,125.7006,125.7809,125.6649,125.7274,44625.0
2021-02-12 14:25:00,140.87,140.98,140.76,140.98,39523.0,125.7452,125.8434,125.647,125.8434,39523.0
2021-02-12 14:30:00,140.99,140.99,140.89,140.96,47936.0,125.8523,125.8523,125.7631,125.8256,47936.0
2021-02-12 14:35:00,140.95,140.95,140.78,140.82,40644.0,125.8166,125.8166,125.6649,125.7006,40644.0
2021-02-12 14:40:00,140.82,140.88,140.78,140.85,29747.0,125.7006,125.7541,125.6649,125.7274,29747.0
2021-02-12 14:45:00,140.84,140.95,140.82,140.92,34551.0,125.7184,125.8166,125.7006,125.7898,34551.0
2021-02-12 14:50:00,140.92,140.95,140.85,140.92,40271.0,125.7898,125.8166,125.7274,125.7898,40271.0
2021-02-12 14:55:00,140.93,140.97,140.87,140.96,39404.0,125.7988,125.8345,125.7452,125.8256,39404.0
2021-02-12 15:00:00,140.95,140.97,140.92,140.96,32201.0,125.8166,125.8345,125.7898,125.8256,32201.0
2021-02-12 15:05:00,140.96,141.03,140.95,140.99,64342.0,125.8256,125.888,125.8166,125.8523,64342.0
2021-02-12 15:10:00,140.98,141.02,140.94,141.01,38847.0,125.8434,125.8791,125.8077,125.8702,38847.0
2021-02-12 15:15:00,141.01,141.03,140.92,140.93,69018.0,125.8702,125.888,125.7898,125.7988,69018.0
2021-02-12 15:20:00,140.94,141.03,140.93,141.02,59811.0,125.8077,125.888,125.7988,125.8791,59811.0
2021-02-12 15:25:00,141.02,141.09,140.95,141.06,90825.0,125.8791,125.9416,125.8166,125.9148,90825.0
2021-02-12 15:30:00,141.05,141.05,140.95,140.99,76057.0,125.9059,125.9059,125.8166,125.8523,76057.0
2021-02-12 15:35:00,141.0,141.23,141.0,141.23,89893.0,125.8613,126.0666,125.8613,126.0666,89893.0
2021-02-12 15:40:00,141.22,141.39,141.21,141.26,106122.0,126.0576,126.2094,126.0487,126.0933,106122.0
2021-02-12 15:45:00,141.25,141.46,141.24,141.44,142468.0,126.0844,126.2719,126.0755,126.254,142468.0
2021-02-12 15:50:00,141.44,141.61,141.38,141.52,283279.0,126.254,126.4058,126.2005,126.3254,283279.0
2021-02-12 15:55:00,141.52,141.56,141.18,141.24,523623.0,126.3254,126.3611,126.0219,126.0755,523623.0
2021-02-16 09:30:00,143.55,143.78,142.54,142.58,716551.0,128.1375,128.3428,127.2359,127.2716,716551.0
2021-02-16 09:35:00,142.63,143.08,142.4,143.07,168311.0,127.3162,127.7179,127.1109,127.709,168311.0
2021-02-16 09:40:00,143.09,143.24,142.82,143.13,115238.0,127.7269,127.8608,127.4858,127.7626,115238.0
2021-02-16 09:45:00,143.14,143.52,143.07,143.47,161274.0,127.7715,128.1107,127.709,128.0661,161274.0
2021-02-16 09:50:00,143.48,143.65,143.3,143.62,127402.0,128.075,128.2267,127.9143,128.2,127402.0
2021-02-16 09:55:00,143.6,143.75,143.57,143.66,151354.0,128.1821,128.316,128.1553,128.2357,151354.0
2021-02-16 10:00:00,143.66,143.89,143.39,143.7,149227.0,128.2357,128.441,127.9947,128.2714,149227.0
2021-02-16 10:05:00,143.68,143.96,143.48,143.94,140043.0,128.2535,128.5035,128.075,128.4856,140043.0
2021-02-16 10:10:00,143.95,144.13,143.55,143.56,219138.0,128.4945,128.6552,128.1375,128.1464,219138.0
2021-02-16 10:15:00,143.58,143.75,143.33,143.67,139639.0,128.1643,128.316,127.9411,128.2446,139639.0
2021-02-16 10:20:00,143.69,143.99,143.67,143.94,89524.0,128.2624,128.5302,128.2446,128.4856,89524.0
2021-02-16 10:25:00,143.93,144.06,143.78,143.96,89398.0,128.4767,128.5927,128.3428,128.5035,89398.0
2021-02-16 10:30:00,143.96,144.14,143.94,144.1,83533.0,128.5035,128.6641,128.4856,128.6284,83533.0
2021-02-16 10:35:00,144.08,144.16,143.96,144.15,76189.0,128.6106,128.682,128.5035,128.6731,76189.0
2021-02-16 10:40:00,144.15,144.36,144.05,144.35,109093.0,128.6731,128.8605,128.5838,128.8516,109093.0
2021-02-16 10:45:00,144.36,144.39,143.86,144.0,129309.0,128.8605,128.8873,128.4142,128.5392,129309.0
2021-02-16 10:50:00,143.97,144.18,143.65,143.68,92020.0,128.5124,128.6998,128.2267,128.2535,92020.0
2021-02-16 10:55:00,143.69,144.04,143.59,143.92,206044.0,128.2624,128.5749,128.1732,128.4677,206044.0
2021-02-16 11:00:00,143.92,144.14,143.8,144.06,155944.0,128.4677,128.6641,128.3606,128.5927,155944.0
2021-02-16 11:05:00,144.04,144.41,144.04,144.38,110302.0,128.5749,128.9051,128.5749,128.8784,110302.0
2021-02-16 11:10:00,144.38,144.5,144.06,144.06,101465.0,128.8784,128.9855,128.5927,128.5927,101465.0
2021-02-16 11:15:00,144.06,144.19,143.87,144.17,105242.0,128.5927,128.7088,128.4231,128.6909,105242.0
2021-02-16 11:20:00,144.17,144.3,144.09,144.18,80994.0,128.6909,128.8069,128.6195,128.6998,80994.0
2021-02-16 11:25:00,144.18,144.34,144.05,144.12,83912.0,128.6998,128.8427,128.5838,128.6463,83912.0
2021-02-16 11:30:00,144.08,144.25,143.87,144.18,119153.0,128.6106,128.7623,128.4231,128.6998,119153.0
2021-02-16 11:35:00,144.18,144.33,144.14,144.25,93411.0,128.6998,128.8337,128.6641,128.7623,93411.0
2021-02-16 11:40:00,144.26,144.38,144.22,144.37,89320.0,128.7712,128.8784,128.7355,128.8694,89320.0
2021-02-16 11:45:00,144.37,144.59,144.37,144.51,103726.0,128.8694,129.0658,128.8694,128.9944,103726.0
2021-02-16 11:50:00,144.51,144.64,144.3,144.57,157311.0,128.9944,129.1104,128.8069,129.048,157311.0
2021-02-16 11:55:00,144.59,144.6,144.36,144.45,74149.0,129.0658,129.0747,128.8605,128.9408,74149.0
2021-02-16 12:00:00,144.44,144.79,144.31,144.72,157730.0,128.9319,129.2443,128.8159,129.1819,157730.0
2021-02-16 12:05:00,144.71,144.74,144.28,144.38,140018.0,129.1729,129.1997,128.7891,128.8784,140018.0
2021-02-16 12:10:00,144.38,144.81,144.36,144.75,125491.0,128.8784,129.2622,128.8605,129.2086,125491.0
2021-02-16 12:15:00,144.75,144.79,144.57,144.64,101464.0,129.2086,129.2443,129.048,129.1104,101464.0
2021-02-16 12:20:00,144.65,144.98,144.64,144.89,127256.0,129.1194,129.4139,129.1104,129.3336,127256.0
2021-02-16 12:25:00,144.89,144.89,144.66,144.75,81682.0,129.3336,129.3336,129.1283,129.2086,81682.0
2021-02-16 12:30:00,144.76,144.85,144.66,144.81,56771.0,129.2176,129.2979,129.1283,129.2622,56771.0
2021-02-16 12:35:00,144.83,144.84,144.69,144.78,58295.0,129.28,129.289,129.1551,129.2354,58295.0
2021-02-16 12:40:00,144.77,144.94,144.77,144.9,78550.0,129.2265,129.3782,129.2265,129.3425,78550.0
2021-02-16 12:45:00,144.89,145.04,144.74,144.75,197105.0,129.3336,129.4675,129.1997,129.2086,197105.0
2021-02-16 12:50:00,144.76,144.86,144.71,144.79,62242.0,129.2176,129.3068,129.1729,129.2443,62242.0
2021-02-16 12:55:00,144.77,144.83,144.64,144.72,66266.0,129.2265,129.28,129.1104,129.1819,66266.0
2021-02-16 13:00:00,144.74,144.81,144.66,144.81,75608.0,129.1997,129.2622,129.1283,129.2622,75608.0
2021-02-16 13:05:00,144.82,144.85,144.76,144.83,40360.0,129.2711,129.2979,129.2176,129.28,40360.0
2021-02-16 13:10:00,144.83,144.84,144.72,144.77,69887.0,129.28,129.289,129.1819,129.2265,69887.0
2021-02-16 13:15:00,144.76,144.87,144.73,144.81,36669.0,129.2176,129.3157,129.1908,129.2622,36669.0
2021-02-16 13:20:00,144.81,144.86,144.8,144.83,36952.0,129.2622,129.3068,129.2533,129.28,36952.0
2021-02-16 13:25:00,144.84,144.88,144.67,144.84,61029.0,129.289,129.3247,129.1372,129.289,61029.0
2021-02-16 13:30:00,144.84,145.09,144.81,145.07,97879.0,129.289,129.5121,129.2622,129.4943,97879.0
2021-02-16 13:35:00,145.07,145.1,144.93,145.05,47831.0,129.4943,129.5211,129.3693,129.4764,47831.0
2021-02-16 13:40:00,145.04,145.05,144.85,144.99,57317.0,129.4675,129.4764,129.2979,129.4229,57317.0
2021-02-16 13:45:00,145.0,145.08,144.89,145.04,107949.0,129.4318,129.5032,129.3336,129.4675,107949.0
2021-02-16 13:50:00,145.05,145.15,145.02,145.15,69465.0,129.4764,129.5657,129.4496,129.5657,69465.0
2021-02-16 13:55:00,145.15,145.2,144.97,144.99,89790.0,129.5657,129.6103,129.405,129.4229,89790.0
2021-02-16 14:00:00,145.0,145.09,144.92,145.07,63594.0,129.4318,129.5121,129.3604,129.4943,63594.0
2021-02-16 14:05:00,145.07,145.22,145.04,145.06,94531.0,129.4943,129.6282,129.4675,129.4853,94531.0
2021-02-16 14:10:00,145.06,145.13,145.02,145.07,65126.0,129.4853,129.5478,129.4496,129.4943,65126.0
2021-02-16 14:15:00,145.06,145.21,145.03,145.15,80601.0,129.4853,129.6192,129.4586,129.5657,80601.0
2021-02-16 14:20:00,145.17,145.28,145.15,145.28,64007.0,129.5835,129.6817,129.5657,129.6817,64007.0
2021-02-16 14:25:00,145.28,145.3,145.01,145.15,141455.0,129.6817,129.6996,129.4407,129.5657,141455.0
2021-02-16 14:30:00,145.14,145.17,144.97,145.06,92408.0,129.5568,129.5835,129.405,129.4853,92408.0
2021-02-16 14:35:00,145.06,145.17,145.05,145.15,69763.0,129.4853,129.5835,129.4764,129.5657,69763.0
2021-02-16 14:40:00,145.15,145.28,145.15,145.26,50623.0,129.5657,129.6817,129.5657,129.6639,50623.0
2021-02-16 14:45:00,145.26,145.28,145.14,145.19,54215.0,129.6639,129.6817,129.5568,129.6014,54215.0
2021-02-16 14:50:00,145.19,145.32,145.13,145.22,93516.0,129.6014,129.7174,129.5478,129.6282,93516.0
2021-02-16 14:55:00,145.21,145.28,145.2,145.22,69893.0,129.6192,129.6817,129.6103,129.6282,69893.0
2021-02-16 15:00:00,145.22,145.23,144.92,145.03,96170.0,129.6282,129.6371,129.3604,129.4586,96170.0
2021-02-16 15:05:00,145.03,145.14,145.0,145.02,72110.0,129.4586,129.5568,129.4318,129.4496,72110.0
2021-02-16 15:10:00,145.02,145.09,144.97,145.0,51391.0,129.4496,129.5121,129.405,129.4318,51391.0
2021-02-16 15:15:00,144.99,145.11,144.95,145.0,76469.0,129.4229,129.53,129.3872,129.4318,76469.0
2021-02-16 15:20:00,145.0,145.11,144.98,145.05,67083.0,129.4318,129.53,129.4139,129.4764,67083.0
2021-02-16 15:25:00,145.04,145.14,145.02,145.07,58631.0,129.4675,129.5568,129.4496,129.4943,58631.0
2021-02-16 15:30:00,145.06,145.08,144.96,145.03,102647.0,129.4853,129.5032,129.3961,129.4586,102647.0
2021-02-16 15:35:00,145.03,145.09,144.72,144.77,110345.0,129.4586,129.5121,129.1819,129.2265,110345.0
2021-02-16 15:40:00,144.78,145.06,144.72,144.92,111230.0,129.2354,129.4853,129.1819,129.3604,111230.0
2021-02-16 15:45:00,144.91,145.01,144.82,144.93,130697.0,129.3515,129.4407,129.2711,129.3693,130697.0
2021-02-16 15:50:00,144.94,144.96,144.66,144.75,204532.0,129.3782,129.3961,129.1283,129.2086,204532.0
2021-02-16 15:55:00,144.74,144.9,144.61,144.62,367666.0,129.1997,129.3425,129.0837,129.0926,367666.0
2021-02-17 09:30:00,143.95,144.35,143.43,143.57,503302.0,128.4945,128.8516,128.0304,128.1553,503302.0
2021-02-17 09:35:00,143.57,143.77,143.12,143.47,116679.0,128.1553,128.3339,127.7536,128.0661,116679.0
2021-02-17 09:40:00,143.5,143.64,143.15,143.61,86228.0,128.0928,128.2178,127.7804,128.191,86228.0
2021-02-17 09:45:00,143.6,144.23,143.6,144.18,136042.0,128.1821,128.7445,128.1821,128.6998,136042.0
2021-02-17 09:50:00,144.21,144.6,144.16,144.38,133445.0,128.7266,129.0747,128.682,128.8784,133445.0
2021-02-17 09:55:00,144.42,144.6,144.33,144.36,123868.0,128.9141,129.0747,128.8337,128.8605,123868.0
2021-02-17 10:00:00,144.36,144.66,144.35,144.6,124810.0,128.8605,129.1283,128.8516,129.0747,124810.0
2021-02-17 10:05:00,144.63,145.34,144.61,145.34,200910.0,129.1015,129.7353,129.0837,129.7353,200910.0
2021-02-17 10:10:00,145.33,145.38,145.13,145.16,136571.0,129.7264,129.771,129.5478,129.5746,136571.0
2021-02-17 10:15:00,145.15,145.18,144.73,144.84,123796.0,129.5657,129.5925,129.1908,129.289,123796.0
2021-02-17 10:20:00,144.82,145.0,144.43,144.44,132132.0,129.2711,129.4318,128.923,128.9319,132132.0
2021-02-17 10:25:00,144.43,144.67,144.39,144.56,89213.0,128.923,129.1372,128.8873,129.039,89213.0
2021-02-17 10:30:00,144.54,144.85,144.34,144.76,191549.0,129.0212,129.2979,128.8427,129.2176,191549.0
2021-02-17 10:35:00,144.78,145.02,144.66,144.89,122559.0,129.2354,129.4496,129.1283,129.3336,122559.0
2021-02-17 10:40:00,144.88,144.95,144.3,144.39,160995.0,129.3247,129.3872,128.8069,128.8873,160995.0
2021-02-17 10:45:00,144.43,144.57,144.18,144.43,127687.0,128.923,129.048,128.6998,128.923,127687.0
2021-02-17 10:50:00,144.44,144.63,144.29,144.34,76473.0,128.9319,129.1015,128.798,128.8427,76473.0
2021-02-17 10:55:00,144.36,144.5,144.13,144.43,73328.0,128.8605,128.9855,128.6552,128.923,73328.0
2021-02-17 11:00:00,144.44,144.55,144.2,144.26,62792.0,128.9319,129.0301,128.7177,128.7712,62792.0
2021-02-17 11:05:00,144.25,144.3,144.06,144.22,81513.0,128.7623,128.8069,128.5927,128.7355,81513.0
2021-02-17 11:10:00,144.2,144.4,144.06,144.38,48226.0,128.7177,128.8962,128.5927,128.8784,48226.0
2021-02-17 11:15:00,144.37,144.37,144.03,144.19,77792.0,128.8694,128.8694,128.5659,128.7088,77792.0
2021-02-17 11:20:00,144.19,144.57,144.18,144.56,67889.0,128.7088,129.048,128.6998,129.039,67889.0
2021-02-17 11:25:00,144.55,144.72,144.49,144.66,103858.0,129.0301,129.1819,128.9765,129.1283,103858.0
2021-02-17 11:30:00,144.66,144.76,144.39,144.52,67342.0,129.1283,129.2176,128.8873,129.0033,67342.0
2021-02-17 11:35:00,144.55,144.63,144.39,144.48,49763.0,129.0301,129.1015,128.8873,128.9676,49763.0
2021-02-17 11:40:00,144.52,144.61,144.17,144.36,107782.0,129.0033,129.0837,128.6909,128.8605,107782.0
2021-02-17 11:45:00,144.36,144.54,144.28,144.51,55431.0,128.8605,129.0212,128.7891,128.9944,55431.0
2021-02-17 11:50:00,144.5,144.64,144.43,144.51,71543.0,128.9855,129.1104,128.923,128.9944,71543.0
2021-02-17 11:55:00,144.5,144.5,144.3,144.42,52579.0,128.9855,128.9855,128.8069,128.9141,52579.0
2021-02-17 12:00:00,144.45,144.52,144.33,144.45,52110.0,128.9408,129.0033,128.8337,128.9408,52110.0
2021-02-17 12:05:00,144.46,144.5,144.37,144.44,40965.0,128.9498,128.9855,128.8694,128.9319,40965.0
2021-02-17 12:10:00,144.43,144.55,144.21,144.28,91116.0,128.923,129.0301,128.7266,128.7891,91116.0
2021-02-17 12:15:00,144.27,144.35,144.13,144.17,77560.0,128.7802,128.8516,128.6552,128.6909,77560.0
2021-02-17 12:20:00,144.17,144.21,144.07,144.19,78032.0,128.6909,128.7266,128.6016,128.7088,78032.0
2021-02-17 12:25:00,144.19,144.34,144.12,144.17,52169.0,128.7088,128.8427,128.6463,128.6909,52169.0
2021-02-17 12:30:00,144.17,144.26,144.11,144.15,57785.0,128.6909,128.7712,128.6373,128.6731,57785.0
2021-02-17 12:35:00,144.15,144.21,144.03,144.2,68944.0,128.6731,128.7266,128.5659,128.7177,68944.0
2021-02-17 12:40:00,144.2,144.34,144.2,144.34,30855.0,128.7177,128.8427,128.7177,128.8427,30855.0
2021-02-17 12:45:00,144.33,144.49,144.32,144.43,44077.0,128.8337,128.9765,128.8248,128.923,44077.0
2021-02-17 12:50:00,144.44,144.48,144.36,144.44,44469.0,128.9319,128.9676,128.8605,128.9319,44469.0
2021-02-17 12:55:00,144.44,144.58,144.41,144.56,44355.0,128.9319,129.0569,128.9051,129.039,44355.0
2021-02-17 13:00:00,144.56,144.58,144.48,144.53,52859.0,129.039,129.0569,128.9676,129.0123,52859.0
2021-02-17 13:05:00,144.52,144.6,144.48,144.51,43641.0,129.0033,129.0747,128.9676,128.9944,43641.0
2021-02-17 13:10:00,144.51,144.59,144.46,144.52,48572.0,128.9944,129.0658,128.9498,129.0033,48572.0
2021-02-17 13:15:00,144.52,144.59,144.48,144.52,23078.0,129.0033,129.0658,128.9676,129.0033,23078.0
2021-02-17 13:20:00,144.51,144.55,144.4,144.51,29989.0,128.9944,129.0301,128.8962,128.9944,29989.0
2021-02-17 13:25:00,144.52,144.53,144.36,144.45,82922.0,129.0033,129.0123,128.8605,128.9408,82922.0
2021-02-17 13:30:00,144.47,144.49,144.22,144.39,72279.0,128.9587,128.9765,128.7355,128.8873,72279.0
2021-02-17 13:35:00,144.38,144.45,144.29,144.31,41404.0,128.8784,128.9408,128.798,128.8159,41404.0
2021-02-17 13:40:00,144.32,144.4,144.3,144.32,53638.0,128.8248,128.8962,128.8069,128.8248,53638.0
2021-02-17 13:45:00,144.32,144.32,144.09,144.19,54261.0,128.8248,128.8248,128.6195,128.7088,54261.0
2021-02-17 13:50:00,144.19,144.39,144.19,144.33,38118.0,128.7088,128.8873,128.7088,128.8337,38118.0
2021-02-17 13:55:00,144.34,144.34,144.16,144.24,36548.0,128.8427,128.8427,128.682,128.7534,36548.0
2021-02-17 14:00:00,144.23,144.54,144.21,144.48,72751.0,128.7445,129.0212,128.7266,128.9676,72751.0
2021-02-17 14:05:00,144.48,144.62,144.38,144.53,128198.0,128.9676,129.0926,128.8784,129.0123,128198.0
2021-02-17 14:10:00,144.54,144.54,144.29,144.31,60349.0,129.0212,129.0212,128.798,128.8159,60349.0
2021-02-17 14:15:00,144.31,144.44,144.27,144.38,81923.0,128.8159,128.9319,128.7802,128.8784,81923.0
2021-02-17 14:20:00,144.39,144.49,144.37,144.42,66292.0,128.8873,128.9765,128.8694,128.9141,66292.0
2021-02-17 14:25:00,144.43,144.48,144.31,144.48,157941.0,128.923,128.9676,128.8159,128.9676,157941.0
2021-02-17 14:30:00,144.48,144.71,144.48,144.61,98468.0,128.9676,129.1729,128.9676,129.0837,98468.0
2021-02-17 14:35:00,144.61,144.83,144.6,144.79,62038.0,129.0837,129.28,129.0747,129.2443,62038.0
2021-02-17 14:40:00,144.78,144.88,144.7,144.82,81325.0,129.2354,129.3247,129.164,129.2711,81325.0
2021-02-17 14:45:00,144.83,144.9,144.79,144.89,102684.0,129.28,129.3425,129.2443,129.3336,102684.0
2021-02-17 14:50:00,144.89,145.03,144.87,145.0,105155.0,129.3336,129.4586,129.3157,129.4318,105155.0
2021-02-17 14:55:00,144.99,145.01,144.85,144.96,50389.0,129.4229,129.4407,129.2979,129.3961,50389.0
2021-02-17 15:00:00,144.96,144.96,144.78,144.81,65991.0,129.3961,129.3961,129.2354,129.2622,65991.0
2021-02-17 15:05:00,144.82,145.0,144.8,145.0,76822.0,129.2711,129.4318,129.2533,129.4318,76822.0
2021-02-17 15:10:00,145.0,145.0,144.84,144.88,186878.0,129.4318,129.4318,129.289,129.3247,186878.0
2021-02-17 15:15:00,144.88,144.98,144.84,144.96,56867.0,129.3247,129.4139,129.289,129.3961,56867.0
2021-02-17 15:20:00,144.97,145.01,144.84,144.85,68349.0,129.405,129.4407,129.289,129.2979,68349.0
2021-02-17 15:25:00,144.86,144.9,144.74,144.75,50515.0,129.3068,129.3425,129.1997,129.2086,50515.0
2021-02-17 15:30:00,144.74,144.91,144.67,144.86,58186.0,129.1997,129.3515,129.1372,129.3068,58186.0
2021-02-17 15:35:00,144.86,144.89,144.75,144.82,55228.0,129.3068,129.3336,129.2086,129.2711,55228.0
2021-02-17 15:40:00,144.82,144.91,144.76,144.81,66755.0,129.2711,129.3515,129.2176,129.2622,66755.0
2021-02-17 15:45:00,144.81,144.94,144.79,144.86,99771.0,129.2622,129.3782,129.2443,129.3068,99771.0
2021-02-17 15:50:00,144.87,145.05,144.85,144.93,110877.0,129.3157,129.4764,129.2979,129.3693,110877.0
2021-02-17 15:55:00,144.95,145.19,144.95,145.08,375226.0,129.3872,129.6014,129.3872,129.5032,375226.0
2021-02-18 09:30:00,144.0,144.85,143.89,144.43,416882.0,128.5392,129.2979,128.441,128.923,416882.0
2021-02-18 09:35:00,144.44,144.92,144.31,144.7,131515.0,128.9319,129.3604,128.8159,129.164,131515.0
2021-02-18 09:40:00,144.68,144.78,144.23,144.56,111345.0,129.1461,129.2354,128.7445,129.039,111345.0
2021-02-18 09:45:00,144.54,144.93,144.52,144.76,116980.0,129.0212,129.3693,129.0033,129.2176,116980.0
2021-02-18 09:50:00,144.78,145.28,144.53,145.04,140462.0,129.2354,129.6817,129.0123,129.4675,140462.0
2021-02-18 09:55:00,145.07,145.67,145.02,145.47,130101.0,129.4943,130.0299,129.4496,129.8513,130101.0
2021-02-18 10:00:00,145.43,145.79,145.22,145.67,159454.0,129.8156,130.137,129.6282,130.0299,159454.0
2021-02-18 10:05:00,145.68,145.69,144.82,145.01,157325.0,130.0388,130.0477,129.2711,129.4407,157325.0
2021-02-18 10:10:00,145.05,145.31,144.91,144.91,74336.0,129.4764,129.7085,129.3515,129.3515,74336.0
2021-02-18 10:15:00,144.91,145.03,144.61,144.68,108421.0,129.3515,129.4586,129.0837,129.1461,108421.0
2021-02-18 10:20:00,144.75,144.8,144.44,144.6,121403.0,129.2086,129.2533,128.9319,129.0747,121403.0
2021-02-18 10:25:00,144.6,144.65,144.27,144.65,188190.0,129.0747,129.1194,128.7802,129.1194,188190.0
2021-02-18 10:30:00,144.64,144.65,144.24,144.31,87067.0,129.1104,129.1194,128.7534,128.8159,87067.0
2021-02-18 10:35:00,144.3,144.63,144.16,144.49,83583.0,128.8069,129.1015,128.682,128.9765,83583.0
2021-02-18 10:40:00,144.5,144.63,144.39,144.54,66911.0,128.9855,129.1015,128.8873,129.0212,66911.0
2021-02-18 10:45:00,144.53,144.71,144.37,144.63,75686.0,129.0123,129.1729,128.8694,129.1015,75686.0
2021-02-18 10:50:00,144.63,144.82,144.59,144.74,81767.0,129.1015,129.2711,129.0658,129.1997,81767.0
2021-02-18 10:55:00,144.74,144.78,144.32,144.33,66955.0,129.1997,129.2354,128.8248,128.8337,66955.0
2021-02-18 11:00:00,144.36,144.47,144.27,144.38,90076.0,128.8605,128.9587,128.7802,128.8784,90076.0
2021-02-18 11:05:00,144.39,144.43,144.05,144.06,78733.0,128.8873,128.923,128.5838,128.5927,78733.0
2021-02-18 11:10:00,144.08,144.32,144.05,144.3,106680.0,128.6106,128.8248,128.5838,128.8069,106680.0
2021-02-18 11:15:00,144.3,144.51,144.16,144.32,84162.0,128.8069,128.9944,128.682,128.8248,84162.0
2021-02-18 11:20:00,144.32,144.34,144.11,144.18,53077.0,128.8248,128.8427,128.6373,128.6998,53077.0
2021-02-18 11:25:00,144.18,144.2,144.02,144.13,53353.0,128.6998,128.7177,128.557,128.6552,53353.0
2021-02-18 11:30:00,144.11,144.28,144.07,144.08,55446.0,128.6373,128.7891,128.6016,128.6106,55446.0
2021-02-18 11:35:00,144.07,144.35,144.07,144.22,49894.0,128.6016,128.8516,128.6016,128.7355,49894.0
2021-02-18 11:40:00,144.23,144.26,144.07,144.11,49150.0,128.7445,128.7712,128.6016,128.6373,49150.0
2021-02-18 11:45:00,144.1,144.19,143.99,144.12,55207.0,128.6284,128.7088,128.5302,128.6463,55207.0
2021-02-18 11:50:00,144.11,144.23,144.09,144.18,45451.0,128.6373,128.7445,128.6195,128.6998,45451.0
2021-02-18 11:55:00,144.17,144.17,143.9,143.94,65905.0,128.6909,128.6909,128.4499,128.4856,65905.0
2021-02-18 12:00:00,143.93,143.95,143.76,143.77,167416.0,128.4767,128.4945,128.3249,128.3339,167416.0
2021-02-18 12:05:00,143.77,143.82,143.64,143.75,100348.0,128.3339,128.3785,128.2178,128.316,100348.0
2021-02-18 12:10:00,143.74,143.8,143.63,143.69,103163.0,128.3071,128.3606,128.2089,128.2624,103163.0
2021-02-18 12:15:00,143.67,143.69,143.4,143.54,99235.0,128.2446,128.2624,128.0036,128.1285,99235.0
2021-02-18 12:20:00,143.53,143.63,143.5,143.53,71900.0,128.1196,128.2089,128.0928,128.1196,71900.0
2021-02-18 12:25:00,143.54,143.66,143.46,143.66,49534.0,128.1285,128.2357,128.0571,128.2357,49534.0
2021-02-18 12:30:00,143.65,143.76,143.6,143.75,63243.0,128.2267,128.3249,128.1821,128.316,63243.0
2021-02-18 12:35:00,143.77,143.92,143.73,143.92,41282.0,128.3339,128.4677,128.2981,128.4677,41282.0
2021-02-18 12:40:00,143.92,144.05,143.88,143.93,80421.0,128.4677,128.5838,128.432,128.4767,80421.0
2021-02-18 12:45:00,143.92,144.03,143.9,144.01,40236.0,128.4677,128.5659,128.4499,128.5481,40236.0
2021-02-18 12:50:00,144.0,144.03,143.86,143.91,46233.0,128.5392,128.5659,128.4142,128.4588,46233.0
2021-02-18 12:55:00,143.93,144.16,143.93,143.97,45565.0,128.4767,128.682,128.4767,128.5124,45565.0
2021-02-18 13:00:00,143.97,143.99,143.88,143.94,43104.0,128.5124,128.5302,128.432,128.4856,43104.0
2021-02-18 13:05:00,143.94,144.1,143.94,144.03,46733.0,128.4856,128.6284,128.4856,128.5659,46733.0
2021-02-18 13:10:00,144.04,144.06,143.9,143.93,39421.0,128.5749,128.5927,128.4499,128.4767,39421.0
2021-02-18 13:15:00,143.94,144.16,143.94,144.07,74924.0,128.4856,128.682,128.4856,128.6016,74924.0
2021-02-18 13:20:00,144.08,144.68,144.0,144.62,178322.0,128.6106,129.1461,128.5392,129.0926,178322.0
2021-02-18 13:25:00,144.66,144.95,144.6,144.75,96849.0,129.1283,129.3872,129.0747,129.2086,96849.0
2021-02-18 13:30:00,144.75,144.88,144.72,144.76,39344.0,129.2086,129.3247,129.1819,129.2176,39344.0
2021-02-18 13:35:00,144.76,144.83,144.59,144.68,43862.0,129.2176,129.28,129.0658,129.1461,43862.0
2021-02-18 13:40:00,144.69,144.85,144.67,144.85,51044.0,129.1551,129.2979,129.1372,129.2979,51044.0
2021-02-18 13:45:00,144.86,144.86,144.71,144.78,38983.0,129.3068,129.3068,129.1729,129.2354,38983.0
2021-02-18 13:50:00,144.77,144.81,144.63,144.63,73127.0,129.2265,129.2622,129.1015,129.1015,73127.0
2021-02-18 13:55:00,144.64,144.79,144.61,144.72,38669.0,129.1104,129.2443,129.0837,129.1819,38669.0
2021-02-18 14:00:00,144.73,145.02,144.7,145.0,79216.0,129.1908,129.4496,129.164,129.4318,79216.0
2021-02-18 14:05:00,144.99,145.07,144.95,145.05,51465.0,129.4229,129.4943,129.3872,129.4764,51465.0
2021-02-18 14:10:00,145.06,145.12,145.0,145.0,75735.0,129.4853,129.5389,129.4318,129.4318,75735.0
2021-02-18 14:15:00,145.0,145.06,144.76,144.81,82677.0,129.4318,129.4853,129.2176,129.2622,82677.0
2021-02-18 14:20:00,144.81,145.05,144.72,144.97,72057.0,129.2622,129.4764,129.1819,129.405,72057.0
2021-02-18 14:25:00,144.97,145.09,144.97,145.06,104091.0,129.405,129.5121,129.405,129.4853,104091.0
2021-02-18 14:30:00,145.07,145.13,145.04,145.12,58062.0,129.4943,129.5478,129.4675,129.5389,58062.0
2021-02-18 14:35:00,145.12,145.21,145.04,145.19,51392.0,129.5389,129.6192,129.4675,129.6014,51392.0
2021-02-18 14:40:00,145.19,145.19,145.03,145.09,55042.0,129.6014,129.6014,129.4586,129.5121,55042.0
2021-02-18 14:45:00,145.09,145.16,145.07,145.07,43396.0,129.5121,129.5746,129.4943,129.4943,43396.0
2021-02-18 14:50:00,145.08,145.09,144.92,144.96,37254.0,129.5032,129.5121,129.3604,129.3961,37254.0
2021-02-18 14:55:00,144.96,145.1,144.95,145.08,47668.0,129.3961,129.5211,129.3872,129.5032,47668.0
2021-02-18 15:00:00,145.06,145.18,145.03,145.15,42935.0,129.4853,129.5925,129.4586,129.5657,42935.0
2021-02-18 15:05:00,145.15,145.29,145.11,145.22,58514.0,129.5657,129.6907,129.53,129.6282,58514.0
2021-02-18 15:10:00,145.23,145.3,145.19,145.26,43382.0,129.6371,129.6996,129.6014,129.6639,43382.0
2021-02-18 15:15:00,145.27,145.29,145.12,145.15,61568.0,129.6728,129.6907,129.5389,129.5657,61568.0
2021-02-18 15:20:00,145.15,145.21,145.08,145.11,78924.0,129.5657,129.6192,129.5032,129.53,78924.0
2021-02-18 15:25:00,145.11,145.27,145.1,145.27,61183.0,129.53,129.6728,129.5211,129.6728,61183.0
2021-02-18 15:30:00,145.25,145.42,145.24,145.37,106128.0,129.6549,129.8067,129.646,129.7621,106128.0
2021-02-18 15:35:00,145.38,145.58,145.38,145.44,118783.0,129.771,129.9495,129.771,129.8245,118783.0
2021-02-18 15:40:00,145.44,145.53,145.31,145.49,93460.0,129.8245,129.9049,129.7085,129.8692,93460.0
2021-02-18 15:45:00,145.49,145.61,145.35,145.37,160108.0,129.8692,129.9763,129.7442,129.7621,160108.0
2021-02-18 15:50:00,145.43,145.46,145.23,145.28,243784.0,129.8156,129.8424,129.6371,129.6817,243784.0
2021-02-18 15:55:00,145.25,145.62,145.19,145.61,611832.0,129.6549,129.9852,129.6014,129.9763,611832.0
2021-02-19 09:30:00,145.86,147.03,145.86,146.89,746498.0,130.1995,131.2438,130.1995,131.1189,746498.0
2021-02-19 09:35:00,146.91,147.36,146.67,147.34,220282.0,131.1367,131.5384,130.9225,131.5206,220282.0
2021-02-19 09:40:00,147.32,147.52,147.13,147.48,125611.0,131.5027,131.6812,131.3331,131.6455,125611.0
2021-02-19 09:45:00,147.47,147.78,147.4,147.55,138934.0,131.6366,131.9133,131.5741,131.708,138934.0
2021-02-19 09:50:00,147.55,147.69,147.41,147.48,139338.0,131.708,131.833,131.583,131.6455,139338.0
2021-02-19 09:55:00,147.49,148.0,147.43,147.93,127274.0,131.6544,132.1097,131.6009,132.0472,127274.0
2021-02-19 10:00:00,147.93,148.03,147.76,147.76,180880.0,132.0472,132.1365,131.8955,131.8955,180880.0
2021-02-19 10:05:00,147.76,147.85,147.56,147.76,121740.0,131.8955,131.9758,131.7169,131.8955,121740.0
2021-02-19 10:10:00,147.75,147.96,147.51,147.57,104369.0,131.8865,132.074,131.6723,131.7259,104369.0
2021-02-19 10:15:00,147.57,147.81,147.4,147.79,102604.0,131.7259,131.9401,131.5741,131.9222,102604.0
2021-02-19 10:20:00,147.78,147.99,147.66,147.95,72725.0,131.9133,132.1008,131.8062,132.0651,72725.0
2021-02-19 10:25:00,147.94,147.98,147.6,147.6,62890.0,132.0561,132.0918,131.7526,131.7526,62890.0
2021-02-19 10:30:00,147.61,147.77,147.55,147.77,57963.0,131.7616,131.9044,131.708,131.9044,57963.0
2021-02-19 10:35:00,147.76,148.06,147.67,147.97,96165.0,131.8955,132.1632,131.8151,132.0829,96165.0
2021-02-19 10:40:00,147.99,148.03,147.79,147.88,79784.0,132.1008,132.1365,131.9222,132.0026,79784.0
2021-02-19 10:45:00,147.91,148.02,147.87,147.92,76567.0,132.0294,132.1275,131.9936,132.0383,76567.0
2021-02-19 10:50:00,147.93,148.02,147.78,147.94,166478.0,132.0472,132.1275,131.9133,132.0561,166478.0
2021-02-19 10:55:00,147.95,148.21,147.95,148.08,111487.0,132.0651,132.2971,132.0651,132.1811,111487.0
2021-02-19 11:00:00,148.1,148.14,148.04,148.07,51319.0,132.199,132.2347,132.1454,132.1722,51319.0
2021-02-19 11:05:00,148.06,148.23,147.97,148.02,86871.0,132.1632,132.315,132.0829,132.1275,86871.0
2021-02-19 11:10:00,148.01,148.07,147.88,148.02,61036.0,132.1186,132.1722,132.0026,132.1275,61036.0
2021-02-19 11:15:00,148.01,148.11,147.9,147.99,80658.0,132.1186,132.2079,132.0204,132.1008,80658.0
2021-02-19 11:20:00,147.98,148.08,147.96,148.07,82941.0,132.0918,132.1811,132.074,132.1722,82941.0
2021-02-19 11:25:00,148.08,148.27,147.96,148.27,92363.0,132.1811,132.3507,132.074,132.3507,92363.0
2021-02-19 11:30:00,148.27,148.28,148.09,148.24,74724.0,132.3507,132.3596,132.19,132.3239,74724.0
2021-02-19 11:35:00,148.25,148.3,148.13,148.17,67038.0,132.3328,132.3775,132.2257,132.2614,67038.0
2021-02-19 11:40:00,148.18,148.3,148.14,148.18,46225.0,132.2704,132.3775,132.2347,132.2704,46225.0
2021-02-19 11:45:00,148.19,148.3,148.07,148.2,69854.0,132.2793,132.3775,132.1722,132.2882,69854.0
2021-02-19 11:50:00,148.21,148.31,148.1,148.17,59295.0,132.2971,132.3864,132.199,132.2614,59295.0
2021-02-19 11:55:00,148.18,148.22,148.1,148.12,72417.0,132.2704,132.3061,132.199,132.2168,72417.0
2021-02-19 12:00:00,148.1,148.12,147.94,148.01,61487.0,132.199,132.2168,132.0561,132.1186,61487.0
2021-02-19 12:05:00,148.01,148.08,147.92,147.95,41332.0,132.1186,132.1811,132.0383,132.0651,41332.0
2021-02-19 12:10:00,147.97,148.01,147.83,147.92,74352.0,132.0829,132.1186,131.9579,132.0383,74352.0
2021-02-19 12:15:00,147.92,147.93,147.74,147.77,92698.0,132.0383,132.0472,131.8776,131.9044,92698.0
2021-02-19 12:20:00,147.77,147.86,147.66,147.86,70013.0,131.9044,131.9847,131.8062,131.9847,70013.0
2021-02-19 12:25:00,147.87,147.92,147.75,147.85,55373.0,131.9936,132.0383,131.8865,131.9758,55373.0
2021-02-19 12:30:00,147.84,147.95,147.81,147.85,75733.0,131.9669,132.0651,131.9401,131.9758,75733.0
2021-02-19 12:35:00,147.86,147.89,147.77,147.87,75670.0,131.9847,132.0115,131.9044,131.9936,75670.0
2021-02-19 12:40:00,147.87,147.92,147.71,147.88,53999.0,131.9936,132.0383,131.8508,132.0026,53999.0
2021-02-19 12:45:00,147.88,148.0,147.78,147.81,64782.0,132.0026,132.1097,131.9133,131.9401,64782.0
2021-02-19 12:50:00,147.78,147.84,147.61,147.72,59503.0,131.9133,131.9669,131.7616,131.8598,59503.0
2021-02-19 12:55:00,147.71,147.86,147.67,147.8,49594.0,131.8508,131.9847,131.8151,131.9312,49594.0
2021-02-19 13:00:00,147.79,147.89,147.75,147.84,31878.0,131.9222,132.0115,131.8865,131.9669,31878.0
2021-02-19 13:05:00,147.84,147.89,147.76,147.81,37511.0,131.9669,132.0115,131.8955,131.9401,37511.0
2021-02-19 13:10:00,147.81,147.97,147.76,147.85,59172.0,131.9401,132.0829,131.8955,131.9758,59172.0
2021-02-19 13:15:00,147.84,147.97,147.78,147.83,48653.0,131.9669,132.0829,131.9133,131.9579,48653.0
2021-02-19 13:20:00,147.82,147.87,147.67,147.86,53255.0,131.949,131.9936,131.8151,131.9847,53255.0
2021-02-19 13:25:00,147.86,147.96,147.85,147.9,38050.0,131.9847,132.074,131.9758,132.0204,38050.0
2021-02-19 13:30:00,147.91,147.95,147.79,147.83,47380.0,132.0294,132.0651,131.9222,131.9579,47380.0
2021-02-19 13:35:00,147.87,148.14,147.85,148.13,70819.0,131.9936,132.2347,131.9758,132.2257,70819.0
2021-02-19 13:40:00,148.12,148.18,148.04,148.15,45244.0,132.2168,132.2704,132.1454,132.2436,45244.0
2021-02-19 13:45:00,148.15,148.15,148.07,148.1,43625.0,132.2436,132.2436,132.1722,132.199,43625.0
2021-02-19 13:50:00,148.1,148.18,148.06,148.12,72938.0,132.199,132.2704,132.1632,132.2168,72938.0
2021-02-19 13:55:00,148.13,148.28,148.09,148.22,72333.0,132.2257,132.3596,132.19,132.3061,72333.0
2021-02-19 14:00:00,148.22,148.28,148.17,148.21,66401.0,132.3061,132.3596,132.2614,132.2971,66401.0
2021-02-19 14:05:00,148.22,148.38,148.2,148.36,175506.0,132.3061,132.4489,132.2882,132.431,175506.0
2021-02-19 14:10:00,148.38,148.42,148.31,148.35,54877.0,132.4489,132.4846,132.3864,132.4221,54877.0
2021-02-19 14:15:00,148.35,148.55,148.32,148.45,83297.0,132.4221,132.6006,132.3953,132.5114,83297.0
2021-02-19 14:20:00,148.45,148.47,148.18,148.27,124934.0,132.5114,132.5292,132.2704,132.3507,124934.0
2021-02-19 14:25:00,148.28,148.37,148.01,148.05,87938.0,132.3596,132.44,132.1186,132.1543,87938.0
2021-02-19 14:30:00,148.06,148.28,148.0,148.07,82657.0,132.1632,132.3596,132.1097,132.1722,82657.0
2021-02-19 14:35:00,148.08,148.26,148.07,148.23,60720.0,132.1811,132.3418,132.1722,132.315,60720.0
2021-02-19 14:40:00,148.24,148.28,148.17,148.25,72876.0,132.3239,132.3596,132.2614,132.3328,72876.0
2021-02-19 14:45:00,148.24,148.36,148.17,148.32,63402.0,132.3239,132.431,132.2614,132.3953,63402.0
2021-02-19 14:50:00,148.33,148.37,148.28,148.34,79120.0,132.4043,132.44,132.3596,132.4132,79120.0
2021-02-19 14:55:00,148.34,148.39,148.31,148.32,60127.0,132.4132,132.4578,132.3864,132.3953,60127.0
2021-02-19 15:00:00,148.32,148.42,148.24,148.4,50981.0,132.3953,132.4846,132.3239,132.4667,50981.0
2021-02-19 15:05:00,148.4,148.4,148.17,148.24,69423.0,132.4667,132.4667,132.2614,132.3239,69423.0
2021-02-19 15:10:00,148.25,148.56,148.21,148.51,94778.0,132.3328,132.6096,132.2971,132.5649,94778.0
2021-02-19 15:15:00,148.51,148.57,148.36,148.53,116256.0,132.5649,132.6185,132.431,132.5828,116256.0
2021-02-19 15:20:00,148.54,148.66,148.52,148.61,104373.0,132.5917,132.6988,132.5739,132.6542,104373.0
2021-02-19 15:25:00,148.61,148.74,148.48,148.7,105997.0,132.6542,132.7702,132.5382,132.7345,105997.0
2021-02-19 15:30:00,148.7,148.84,148.63,148.73,165497.0,132.7345,132.8595,132.672,132.7613,165497.0
2021-02-19 15:35:00,148.74,148.8,148.6,148.75,150342.0,132.7702,132.8238,132.6453,132.7792,150342.0
2021-02-19 15:40:00,148.75,148.8,148.24,148.25,188139.0,132.7792,132.8238,132.3239,132.3328,188139.0
2021-02-19 15:45:00,148.25,148.46,148.16,148.17,168691.0,132.3328,132.5203,132.2525,132.2614,168691.0
2021-02-19 15:50:00,148.15,148.31,147.97,148.0,211421.0,132.2436,132.3864,132.0829,132.1097,211421.0
2021-02-19 15:55:00,148.01,148.11,147.93,148.04,374482.0,132.1186,132.2079,132.0472,132.1454,374482.0
2021-02-22 09:30:00,146.87,148.88,146.79,148.8,389477.0,131.101,132.8952,131.0296,132.8238,389477.0
2021-02-22 09:35:00,148.81,149.49,148.74,149.41,268053.0,132.8327,133.4397,132.7702,133.3683,268053.0
2021-02-22 09:40:00,149.43,149.5,148.92,149.39,282260.0,133.3862,133.4486,132.9309,133.3504,282260.0
2021-02-22 09:45:00,149.38,149.65,149.3,149.62,173150.0,133.3415,133.5825,133.2701,133.5558,173150.0
2021-02-22 09:50:00,149.63,149.63,149.22,149.3,99980.0,133.5647,133.5647,133.1987,133.2701,99980.0
2021-02-22 09:55:00,149.3,149.42,148.94,149.0,115450.0,133.2701,133.3772,132.9488,133.0023,115450.0
2021-02-22 10:00:00,148.99,149.51,148.96,149.49,121038.0,132.9934,133.4576,132.9666,133.4397,121038.0
2021-02-22 10:05:00,149.47,149.74,149.35,149.6,131594.0,133.4219,133.6629,133.3147,133.5379,131594.0
2021-02-22 10:10:00,149.62,149.95,149.55,149.89,118717.0,133.5558,133.8503,133.4933,133.7968,118717.0
2021-02-22 10:15:00,149.9,149.96,149.72,149.74,107183.0,133.8057,133.8592,133.645,133.6629,107183.0
2021-02-22 10:20:00,149.76,150.19,149.76,150.12,183050.0,133.6807,134.0646,133.6807,134.0021,183050.0
2021-02-22 10:25:00,150.15,150.15,149.72,149.84,86405.0,134.0288,134.0288,133.645,133.7521,86405.0
2021-02-22 10:30:00,149.84,149.9,149.5,149.82,106176.0,133.7521,133.8057,133.4486,133.7343,106176.0
2021-02-22 10:35:00,149.83,149.92,149.4,149.55,101717.0,133.7432,133.8235,133.3594,133.4933,101717.0
2021-02-22 10:40:00,149.55,150.08,149.54,150.06,102214.0,133.4933,133.9664,133.4843,133.9485,102214.0
2021-02-22 10:45:00,150.06,150.11,149.63,149.66,86897.0,133.9485,133.9931,133.5647,133.5915,86897.0
2021-02-22 10:50:00,149.65,149.7,149.33,149.39,67230.0,133.5825,133.6272,133.2969,133.3504,67230.0
2021-02-22 10:55:00,149.38,149.51,149.27,149.41,77764.0,133.3415,133.4576,133.2433,133.3683,77764.0
2021-02-22 11:00:00,149.4,149.7,149.34,149.62,76399.0,133.3594,133.6272,133.3058,133.5558,76399.0
2021-02-22 11:05:00,149.64,149.84,149.55,149.81,86188.0,133.5736,133.7521,133.4933,133.7254,86188.0
2021-02-22 11:10:00,149.82,149.85,149.51,149.69,67229.0,133.7343,133.7611,133.4576,133.6182,67229.0
2021-02-22 11:15:00,149.69,149.95,149.69,149.89,103301.0,133.6182,133.8503,133.6182,133.7968,103301.0
2021-02-22 11:20:00,149.91,149.98,149.75,149.91,118387.0,133.8146,133.8771,133.6718,133.8146,118387.0
2021-02-22 11:25:00,149.93,149.94,149.69,149.71,61464.0,133.8325,133.8414,133.6182,133.6361,61464.0
2021-02-22 11:30:00,149.73,149.87,149.66,149.69,68168.0,133.6539,133.7789,133.5915,133.6182,68168.0
2021-02-22 11:35:00,149.71,149.82,149.66,149.68,45500.0,133.6361,133.7343,133.5915,133.6093,45500.0
2021-02-22 11:40:00,149.68,149.72,149.61,149.67,70778.0,133.6093,133.645,133.5468,133.6004,70778.0
2021-02-22 11:45:00,149.68,149.83,149.63,149.76,56365.0,133.6093,133.7432,133.5647,133.6807,56365.0
2021-02-22 11:50:00,149.75,149.82,149.67,149.71,52511.0,133.6718,133.7343,133.6004,133.6361,52511.0
2021-02-22 11:55:00,149.71,149.87,149.7,149.82,39499.0,133.6361,133.7789,133.6272,133.7343,39499.0
2021-02-22 12:00:00,149.83,149.85,149.6,149.73,54489.0,133.7432,133.7611,133.5379,133.6539,54489.0
2021-02-22 12:05:00,149.75,149.81,149.64,149.74,53441.0,133.6718,133.7254,133.5736,133.6629,53441.0
2021-02-22 12:10:00,149.77,149.84,149.64,149.8,57522.0,133.6896,133.7521,133.5736,133.7164,57522.0
2021-02-22 12:15:00,149.79,149.84,149.74,149.8,55430.0,133.7075,133.7521,133.6629,133.7164,55430.0
2021-02-22 12:20:00,149.79,149.91,149.74,149.86,42520.0,133.7075,133.8146,133.6629,133.77,42520.0
2021-02-22 12:25:00,149.88,149.95,149.86,149.93,41873.0,133.7878,133.8503,133.77,133.8325,41873.0
2021-02-22 12:30:00,149.94,149.95,149.76,149.83,79338.0,133.8414,133.8503,133.6807,133.7432,79338.0
2021-02-22 12:35:00,149.83,149.99,149.81,149.85,100465.0,133.7432,133.886,133.7254,133.7611,100465.0
2021-02-22 12:40:00,149.85,149.87,149.63,149.79,77581.0,133.7611,133.7789,133.5647,133.7075,77581.0
2021-02-22 12:45:00,149.79,149.84,149.73,149.84,56520.0,133.7075,133.7521,133.6539,133.7521,56520.0
2021-02-22 12:50:00,149.85,149.87,149.72,149.82,65641.0,133.7611,133.7789,133.645,133.7343,65641.0
2021-02-22 12:55:00,149.83,149.9,149.75,149.84,66824.0,133.7432,133.8057,133.6718,133.7521,66824.0
2021-02-22 13:00:00,149.86,149.92,149.84,149.88,43607.0,133.77,133.8235,133.7521,133.7878,43607.0
2021-02-22 13:05:00,149.9,150.05,149.88,149.94,114679.0,133.8057,133.9396,133.7878,133.8414,114679.0
2021-02-22 13:10:00,149.95,150.09,149.83,149.98,105777.0,133.8503,133.9753,133.7432,133.8771,105777.0
2021-02-22 13:15:00,149.99,150.15,149.98,150.14,61332.0,133.886,134.0288,133.8771,134.0199,61332.0
2021-02-22 13:20:00,150.14,150.18,150.05,150.06,69233.0,134.0199,134.0556,133.9396,133.9485,69233.0
2021-02-22 13:25:00,150.05,150.11,149.94,150.04,47998.0,133.9396,133.9931,133.8414,133.9307,47998.0
2021-02-22 13:30:00,150.03,150.17,150.03,150.14,43578.0,133.9217,134.0467,133.9217,134.0199,43578.0
2021-02-22 13:35:00,150.15,150.18,150.04,150.05,55569.0,134.0288,134.0556,133.9307,133.9396,55569.0
2021-02-22 13:40:00,150.06,150.08,149.98,150.04,68595.0,133.9485,133.9664,133.8771,133.9307,68595.0
2021-02-22 13:45:00,150.02,150.1,150.01,150.04,47088.0,133.9128,133.9842,133.9039,133.9307,47088.0
2021-02-22 13:50:00,150.05,150.14,149.95,149.97,65428.0,133.9396,134.0199,133.8503,133.8682,65428.0
2021-02-22 13:55:00,149.98,150.01,149.77,149.84,48412.0,133.8771,133.9039,133.6896,133.7521,48412.0
2021-02-22 14:00:00,149.85,149.9,149.78,149.83,46639.0,133.7611,133.8057,133.6986,133.7432,46639.0
2021-02-22 14:05:00,149.82,149.83,149.67,149.69,44950.0,133.7343,133.7432,133.6004,133.6182,44950.0
2021-02-22 14:10:00,149.69,149.79,149.67,149.7,94411.0,133.6182,133.7075,133.6004,133.6272,94411.0
2021-02-22 14:15:00,149.71,149.83,149.62,149.67,101528.0,133.6361,133.7432,133.5558,133.6004,101528.0
2021-02-22 14:20:00,149.69,149.8,149.68,149.78,58291.0,133.6182,133.7164,133.6093,133.6986,58291.0
2021-02-22 14:25:00,149.79,149.8,149.65,149.75,39997.0,133.7075,133.7164,133.5825,133.6718,39997.0
2021-02-22 14:30:00,149.73,149.74,149.66,149.69,52284.0,133.6539,133.6629,133.5915,133.6182,52284.0
2021-02-22 14:35:00,149.69,149.7,149.61,149.66,59095.0,133.6182,133.6272,133.5468,133.5915,59095.0
2021-02-22 14:40:00,149.65,149.65,149.54,149.6,65795.0,133.5825,133.5825,133.4843,133.5379,65795.0
2021-02-22 14:45:00,149.59,149.6,149.33,149.37,138973.0,133.529,133.5379,133.2969,133.3326,138973.0
2021-02-22 14:50:00,149.38,149.51,149.33,149.34,104291.0,133.3415,133.4576,133.2969,133.3058,104291.0
2021-02-22 14:55:00,149.33,149.54,149.28,149.46,96651.0,133.2969,133.4843,133.2523,133.4129,96651.0
2021-02-22 15:00:00,149.46,149.49,149.27,149.29,77323.0,133.4129,133.4397,133.2433,133.2612,77323.0
2021-02-22 15:05:00,149.28,149.35,149.1,149.2,96300.0,133.2523,133.3147,133.0916,133.1808,96300.0
2021-02-22 15:10:00,149.2,149.31,149.02,149.1,86248.0,133.1808,133.279,133.0202,133.0916,86248.0
2021-02-22 15:15:00,149.1,149.17,149.0,149.06,69701.0,133.0916,133.1541,133.0023,133.0559,69701.0
2021-02-22 15:20:00,149.07,149.19,149.04,149.11,84332.0,133.0648,133.1719,133.038,133.1005,84332.0
2021-02-22 15:25:00,149.11,149.15,148.87,148.91,93769.0,133.1005,133.1362,132.8863,132.922,93769.0
2021-02-22 15:30:00,148.91,149.02,148.79,148.97,111970.0,132.922,133.0202,132.8149,132.9755,111970.0
2021-02-22 15:35:00,148.99,149.19,148.97,149.14,74741.0,132.9934,133.1719,132.9755,133.1273,74741.0
2021-02-22 15:40:00,149.14,149.22,148.99,149.05,111983.0,133.1273,133.1987,132.9934,133.047,111983.0
2021-02-22 15:45:00,149.05,149.26,149.05,149.16,95082.0,133.047,133.2344,133.047,133.1451,95082.0
2021-02-22 15:50:00,149.17,149.29,149.03,149.29,186139.0,133.1541,133.2612,133.0291,133.2612,186139.0
2021-02-22 15:55:00,149.29,149.59,149.0,149.5,527051.0,133.2612,133.529,133.0023,133.4486,527051.0
2021-02-23 09:30:00,151.51,151.61,149.59,150.09,501769.0,135.2428,135.3321,133.529,133.9753,501769.0
2021-02-23 09:35:00,150.05,150.83,149.9,150.63,207102.0,133.9396,134.6358,133.8057,134.4573,207102.0
2021-02-23 09:40:00,150.63,150.76,150.27,150.38,269150.0,134.4573,134.5734,134.136,134.2342,269150.0
2021-02-23 09:45:00,150.38,150.87,150.1,150.57,334485.0,134.2342,134.6715,133.9842,134.4038,334485.0
2021-02-23 09:50:00,150.54,151.08,150.17,150.93,296264.0,134.377,134.859,134.0467,134.7251,296264.0
2021-02-23 09:55:00,150.89,151.08,150.67,150.92,150693.0,134.6894,134.859,134.493,134.7162,150693.0
2021-02-23 10:00:00,150.83,151.26,150.54,151.09,137031.0,134.6358,135.0197,134.377,134.8679,137031.0
2021-02-23 10:05:00,151.12,151.54,150.67,151.47,157370.0,134.8947,135.2696,134.493,135.2071,157370.0
2021-02-23 10:10:00,151.47,151.58,151.06,151.38,162185.0,135.2071,135.3053,134.8411,135.1268,162185.0
2021-02-23 10:15:00,151.36,151.59,151.27,151.45,227198.0,135.1089,135.3142,135.0286,135.1893,227198.0
2021-02-23 10:20:00,151.43,152.02,151.3,151.99,186017.0,135.1714,135.6981,135.0554,135.6713,186017.0
2021-02-23 10:25:00,152.0,152.09,151.75,151.85,157571.0,135.6802,135.7606,135.4571,135.5463,157571.0
2021-02-23 10:30:00,151.85,152.26,151.58,152.18,270498.0,135.5463,135.9123,135.3053,135.8409,270498.0
2021-02-23 10:35:00,152.15,152.31,151.84,152.24,174721.0,135.8141,135.9569,135.5374,135.8945,174721.0
2021-02-23 10:40:00,152.24,152.3,151.96,152.07,138448.0,135.8945,135.948,135.6445,135.7427,138448.0
2021-02-23 10:45:00,152.07,152.3,151.96,151.99,151355.0,135.7427,135.948,135.6445,135.6713,151355.0
2021-02-23 10:50:00,152.0,152.12,151.92,151.95,199005.0,135.6802,135.7873,135.6088,135.6356,199005.0
2021-02-23 10:55:00,151.97,152.1,151.46,151.64,222173.0,135.6534,135.7695,135.1982,135.3589,222173.0
2021-02-23 11:00:00,151.65,152.01,151.61,151.95,145008.0,135.3678,135.6891,135.3321,135.6356,145008.0
2021-02-23 11:05:00,151.95,152.01,151.52,151.8,131969.0,135.6356,135.6891,135.2518,135.5017,131969.0
2021-02-23 11:10:00,151.8,151.8,151.39,151.46,107604.0,135.5017,135.5017,135.1357,135.1982,107604.0
2021-02-23 11:15:00,151.47,151.48,151.02,151.13,230476.0,135.2071,135.2161,134.8054,134.9036,230476.0
2021-02-23 11:20:00,151.11,151.13,150.68,150.74,296846.0,134.8858,134.9036,134.5019,134.5555,296846.0
2021-02-23 11:25:00,150.74,151.11,150.67,151.11,166890.0,134.5555,134.8858,134.493,134.8858,166890.0
2021-02-23 11:30:00,151.09,151.17,150.82,151.13,123328.0,134.8679,134.9393,134.6269,134.9036,123328.0
2021-02-23 11:35:00,151.18,151.21,150.92,150.97,127036.0,134.9483,134.975,134.7162,134.7608,127036.0
2021-02-23 11:40:00,150.99,151.17,150.82,151.1,116637.0,134.7787,134.9393,134.6269,134.8769,116637.0
2021-02-23 11:45:00,151.08,151.17,150.95,151.05,78980.0,134.859,134.9393,134.743,134.8322,78980.0
2021-02-23 11:50:00,151.07,151.46,151.03,151.46,72520.0,134.8501,135.1982,134.8144,135.1982,72520.0
2021-02-23 11:55:00,151.44,151.44,151.21,151.23,50886.0,135.1803,135.1803,134.975,134.9929,50886.0
2021-02-23 12:00:00,151.18,151.22,151.04,151.09,44157.0,134.9483,134.984,134.8233,134.8679,44157.0
2021-02-23 12:05:00,151.07,151.2,151.03,151.14,45651.0,134.8501,134.9661,134.8144,134.9126,45651.0
2021-02-23 12:10:00,151.14,151.39,151.13,151.23,58243.0,134.9126,135.1357,134.9036,134.9929,58243.0
2021-02-23 12:15:00,151.21,151.44,151.08,151.38,84983.0,134.975,135.1803,134.859,135.1268,84983.0
2021-02-23 12:20:00,151.38,151.38,150.97,151.01,98504.0,135.1268,135.1268,134.7608,134.7965,98504.0
2021-02-23 12:25:00,151.0,151.1,150.86,150.94,89261.0,134.7876,134.8769,134.6626,134.734,89261.0
2021-02-23 12:30:00,150.92,151.16,150.85,151.06,71646.0,134.7162,134.9304,134.6537,134.8411,71646.0
2021-02-23 12:35:00,151.06,151.07,150.47,150.72,106611.0,134.8411,134.8501,134.3145,134.5377,106611.0
2021-02-23 12:40:00,150.71,150.88,150.66,150.88,61567.0,134.5287,134.6805,134.4841,134.6805,61567.0
2021-02-23 12:45:00,150.88,151.18,150.86,151.12,60259.0,134.6805,134.9483,134.6626,134.8947,60259.0
2021-02-23 12:50:00,151.11,151.16,150.94,151.03,79568.0,134.8858,134.9304,134.734,134.8144,79568.0
2021-02-23 12:55:00,151.05,151.05,150.45,150.59,88909.0,134.8322,134.8322,134.2966,134.4216,88909.0
2021-02-23 13:00:00,150.61,150.95,150.54,150.86,113855.0,134.4395,134.743,134.377,134.6626,113855.0
2021-02-23 13:05:00,150.85,150.88,150.6,150.65,67986.0,134.6537,134.6805,134.4305,134.4752,67986.0
2021-02-23 13:10:00,150.67,150.82,150.58,150.74,56565.0,134.493,134.6269,134.4127,134.5555,56565.0
2021-02-23 13:15:00,150.73,150.77,150.64,150.71,80102.0,134.5466,134.5823,134.4662,134.5287,80102.0
2021-02-23 13:20:00,150.68,150.79,150.56,150.73,100560.0,134.5019,134.6001,134.3948,134.5466,100560.0
2021-02-23 13:25:00,150.75,150.8,150.51,150.55,79525.0,134.5644,134.6091,134.3502,134.3859,79525.0
2021-02-23 13:30:00,150.55,150.61,150.41,150.41,86758.0,134.3859,134.4395,134.2609,134.2609,86758.0
2021-02-23 13:35:00,150.4,150.44,150.27,150.3,104152.0,134.252,134.2877,134.136,134.1627,104152.0
2021-02-23 13:40:00,150.31,150.4,150.21,150.25,86994.0,134.1717,134.252,134.0824,134.1181,86994.0
2021-02-23 13:45:00,150.25,150.39,150.15,150.22,66667.0,134.1181,134.2431,134.0288,134.0913,66667.0
2021-02-23 13:50:00,150.21,150.34,150.17,150.19,90882.0,134.0824,134.1984,134.0467,134.0646,90882.0
2021-02-23 13:55:00,150.21,150.38,150.17,150.19,97293.0,134.0824,134.2342,134.0467,134.0646,97293.0
2021-02-23 14:00:00,150.19,150.44,150.14,150.25,82021.0,134.0646,134.2877,134.0199,134.1181,82021.0
2021-02-23 14:05:00,150.27,150.39,150.23,150.36,66519.0,134.136,134.2431,134.1003,134.2163,66519.0
2021-02-23 14:10:00,150.35,150.55,150.3,150.48,65221.0,134.2074,134.3859,134.1627,134.3234,65221.0
2021-02-23 14:15:00,150.51,150.61,150.45,150.59,88947.0,134.3502,134.4395,134.2966,134.4216,88947.0
2021-02-23 14:20:00,150.59,150.67,150.3,150.47,107860.0,134.4216,134.493,134.1627,134.3145,107860.0
2021-02-23 14:25:00,150.46,150.61,150.45,150.59,62456.0,134.3056,134.4395,134.2966,134.4216,62456.0
2021-02-23 14:30:00,150.6,150.6,150.23,150.26,58634.0,134.4305,134.4305,134.1003,134.127,58634.0
2021-02-23 14:35:00,150.28,150.29,150.05,150.08,167894.0,134.1449,134.1538,133.9396,133.9664,167894.0
2021-02-23 14:40:00,150.07,150.41,150.06,150.3,110416.0,133.9574,134.2609,133.9485,134.1627,110416.0
2021-02-23 14:45:00,150.3,150.38,150.08,150.15,94594.0,134.1627,134.2342,133.9664,134.0288,94594.0
2021-02-23 14:50:00,150.16,150.53,150.16,150.37,116974.0,134.0378,134.3681,134.0378,134.2252,116974.0
2021-02-23 14:55:00,150.33,150.36,150.19,150.25,87479.0,134.1895,134.2163,134.0646,134.1181,87479.0
2021-02-23 15:00:00,150.25,150.58,150.22,150.56,92351.0,134.1181,134.4127,134.0913,134.3948,92351.0
2021-02-23 15:05:00,150.56,150.79,150.56,150.79,138063.0,134.3948,134.6001,134.3948,134.6001,138063.0
2021-02-23 15:10:00,150.79,151.19,150.71,151.18,178453.0,134.6001,134.9572,134.5287,134.9483,178453.0
2021-02-23 15:15:00,151.18,151.34,151.15,151.2,109101.0,134.9483,135.0911,134.9215,134.9661,109101.0
2021-02-23 15:20:00,151.19,151.26,150.82,150.84,160019.0,134.9572,135.0197,134.6269,134.6448,160019.0
2021-02-23 15:25:00,150.83,150.92,150.66,150.75,244366.0,134.6358,134.7162,134.4841,134.5644,244366.0
2021-02-23 15:30:00,150.75,150.76,150.54,150.65,173297.0,134.5644,134.5734,134.377,134.4752,173297.0
2021-02-23 15:35:00,150.64,150.83,150.6,150.69,150169.0,134.4662,134.6358,134.4305,134.5109,150169.0
2021-02-23 15:40:00,150.68,150.85,150.61,150.62,157938.0,134.5019,134.6537,134.4395,134.4484,157938.0
2021-02-23 15:45:00,150.61,150.71,150.34,150.36,193886.0,134.4395,134.5287,134.1984,134.2163,193886.0
2021-02-23 15:50:00,150.33,150.61,150.21,150.59,227030.0,134.1895,134.4395,134.0824,134.4216,227030.0
2021-02-23 15:55:00,150.58,150.79,150.45,150.6,609615.0,134.4127,134.6001,134.2966,134.4305,609615.0
2021-02-24 09:30:00,150.11,151.85,150.11,151.54,711780.0,133.9931,135.5463,133.9931,135.2696,711780.0
2021-02-24 09:35:00,151.54,151.64,150.35,150.67,350576.0,135.2696,135.3589,134.2074,134.493,350576.0
2021-02-24 09:40:00,150.63,151.18,150.5,150.52,236387.0,134.4573,134.9483,134.3413,134.3591,236387.0
2021-02-24 09:45:00,150.52,150.91,150.17,150.69,245143.0,134.3591,134.7073,134.0467,134.5109,245143.0
2021-02-24 09:50:00,150.68,150.8,150.3,150.49,291290.0,134.5019,134.6091,134.1627,134.3323,291290.0
2021-02-24 09:55:00,150.54,151.55,150.52,151.55,223237.0,134.377,135.2785,134.3591,135.2785,223237.0
2021-02-24 10:00:00,151.56,152.05,151.46,151.87,261717.0,135.2875,135.7249,135.1982,135.5642,261717.0
2021-02-24 10:05:00,151.87,152.19,151.52,151.58,208468.0,135.5642,135.8498,135.2518,135.3053,208468.0
2021-02-24 10:10:00,151.57,151.68,151.44,151.58,179180.0,135.2964,135.3946,135.1803,135.3053,179180.0
2021-02-24 10:15:00,151.58,151.84,151.41,151.76,205598.0,135.3053,135.5374,135.1536,135.466,205598.0
2021-02-24 10:20:00,151.76,152.06,151.47,152.01,160735.0,135.466,135.7338,135.2071,135.6891,160735.0
2021-02-24 10:25:00,151.99,152.09,151.48,151.68,127147.0,135.6713,135.7606,135.2161,135.3946,127147.0
2021-02-24 10:30:00,151.7,152.06,151.59,151.88,79588.0,135.4124,135.7338,135.3142,135.5731,79588.0
2021-02-24 10:35:00,151.89,152.23,151.84,152.22,109888.0,135.582,135.8855,135.5374,135.8766,109888.0
2021-02-24 10:40:00,152.2,152.5,152.14,152.44,119469.0,135.8587,136.1265,135.8052,136.073,119469.0
2021-02-24 10:45:00,152.44,152.65,152.36,152.4,131609.0,136.073,136.2604,136.0016,136.0373,131609.0
2021-02-24 10:50:00,152.38,152.48,152.17,152.2,151134.0,136.0194,136.1087,135.832,135.8587,151134.0
2021-02-24 10:55:00,152.21,152.6,152.2,152.27,144391.0,135.8677,136.2158,135.8587,135.9212,144391.0
2021-02-24 11:00:00,152.23,152.54,152.11,152.39,98709.0,135.8855,136.1622,135.7784,136.0283,98709.0
2021-02-24 11:05:00,152.42,152.87,152.41,152.69,203526.0,136.0551,136.4568,136.0462,136.2961,203526.0
2021-02-24 11:10:00,152.69,152.89,152.6,152.89,128722.0,136.2961,136.4747,136.2158,136.4747,128722.0
2021-02-24 11:15:00,152.87,153.09,152.82,153.08,114690.0,136.4568,136.6532,136.4122,136.6443,114690.0
2021-02-24 11:20:00,153.1,153.24,153.02,153.17,87095.0,136.6621,136.7871,136.5907,136.7246,87095.0
2021-02-24 11:25:00,153.16,153.42,153.04,153.14,104866.0,136.7157,136.9478,136.6086,136.6978,104866.0
2021-02-24 11:30:00,153.15,153.3,153.03,153.22,100296.0,136.7067,136.8406,136.5996,136.7692,100296.0
2021-02-24 11:35:00,153.22,153.44,153.21,153.37,71474.0,136.7692,136.9656,136.7603,136.9031,71474.0
2021-02-24 11:40:00,153.37,153.43,153.18,153.26,87892.0,136.9031,136.9567,136.7335,136.8049,87892.0
2021-02-24 11:45:00,153.27,153.36,153.22,153.27,64575.0,136.8139,136.8942,136.7692,136.8139,64575.0
2021-02-24 11:50:00,153.28,153.52,153.2,153.32,158948.0,136.8228,137.037,136.7514,136.8585,158948.0
2021-02-24 11:55:00,153.34,153.55,153.34,153.44,92522.0,136.8763,137.0638,136.8763,136.9656,92522.0
2021-02-24 12:00:00,153.43,153.58,153.38,153.57,99617.0,136.9567,137.0906,136.9121,137.0817,99617.0
2021-02-24 12:05:00,153.57,153.64,153.27,153.28,135592.0,137.0817,137.1441,136.8139,136.8228,135592.0
2021-02-24 12:10:00,153.28,153.4,153.17,153.33,92253.0,136.8228,136.9299,136.7246,136.8674,92253.0
2021-02-24 12:15:00,153.33,153.44,153.26,153.28,58005.0,136.8674,136.9656,136.8049,136.8228,58005.0
2021-02-24 12:20:00,153.26,153.34,153.22,153.34,86931.0,136.8049,136.8763,136.7692,136.8763,86931.0
2021-02-24 12:25:00,153.33,153.41,153.24,153.38,63610.0,136.8674,136.9388,136.7871,136.9121,63610.0
2021-02-24 12:30:00,153.4,153.4,153.16,153.24,93264.0,136.9299,136.9299,136.7157,136.7871,93264.0
2021-02-24 12:35:00,153.24,153.42,153.18,153.41,129622.0,136.7871,136.9478,136.7335,136.9388,129622.0
2021-02-24 12:40:00,153.39,153.42,153.18,153.24,84460.0,136.921,136.9478,136.7335,136.7871,84460.0
2021-02-24 12:45:00,153.24,153.27,153.02,153.06,131628.0,136.7871,136.8139,136.5907,136.6264,131628.0
2021-02-24 12:50:00,153.06,153.1,152.95,153.07,103944.0,136.6264,136.6621,136.5282,136.6353,103944.0
2021-02-24 12:55:00,153.06,153.3,153.03,153.21,59465.0,136.6264,136.8406,136.5996,136.7603,59465.0
2021-02-24 13:00:00,153.22,153.31,153.09,153.27,63037.0,136.7692,136.8496,136.6532,136.8139,63037.0
2021-02-24 13:05:00,153.25,153.37,153.2,153.25,128395.0,136.796,136.9031,136.7514,136.796,128395.0
2021-02-24 13:10:00,153.26,153.54,153.26,153.45,106073.0,136.8049,137.0549,136.8049,136.9745,106073.0
2021-02-24 13:15:00,153.44,153.69,153.41,153.69,69220.0,136.9656,137.1888,136.9388,137.1888,69220.0
2021-02-24 13:20:00,153.69,153.7,153.51,153.63,103442.0,137.1888,137.1977,137.0281,137.1352,103442.0
2021-02-24 13:25:00,153.64,153.73,153.42,153.46,114882.0,137.1441,137.2245,136.9478,136.9835,114882.0
2021-02-24 13:30:00,153.48,153.58,153.42,153.58,103885.0,137.0013,137.0906,136.9478,137.0906,103885.0
2021-02-24 13:35:00,153.58,153.66,153.44,153.48,168632.0,137.0906,137.162,136.9656,137.0013,168632.0
2021-02-24 13:40:00,153.49,153.59,153.38,153.38,127165.0,137.0102,137.0995,136.9121,136.9121,127165.0
2021-02-24 13:45:00,153.38,153.45,153.26,153.32,153289.0,136.9121,136.9745,136.8049,136.8585,153289.0
2021-02-24 13:50:00,153.33,153.43,153.25,153.4,110423.0,136.8674,136.9567,136.796,136.9299,110423.0
2021-02-24 13:55:00,153.4,153.7,153.4,153.67,105322.0,136.9299,137.1977,136.9299,137.1709,105322.0
2021-02-24 14:00:00,153.68,153.76,153.54,153.57,106638.0,137.1798,137.2513,137.0549,137.0817,106638.0
2021-02-24 14:05:00,153.58,153.67,153.51,153.59,82846.0,137.0906,137.1709,137.0281,137.0995,82846.0
2021-02-24 14:10:00,153.58,153.64,153.41,153.45,72072.0,137.0906,137.1441,136.9388,136.9745,72072.0
2021-02-24 14:15:00,153.47,153.58,153.42,153.58,112520.0,136.9924,137.0906,136.9478,137.0906,112520.0
2021-02-24 14:20:00,153.58,153.64,153.42,153.52,82488.0,137.0906,137.1441,136.9478,137.037,82488.0
2021-02-24 14:25:00,153.52,153.63,153.43,153.52,86703.0,137.037,137.1352,136.9567,137.037,86703.0
2021-02-24 14:30:00,153.53,153.63,153.35,153.49,176528.0,137.0459,137.1352,136.8853,137.0102,176528.0
2021-02-24 14:35:00,153.5,153.59,153.43,153.46,105289.0,137.0192,137.0995,136.9567,136.9835,105289.0
2021-02-24 14:40:00,153.44,153.54,153.38,153.42,84831.0,136.9656,137.0549,136.9121,136.9478,84831.0
2021-02-24 14:45:00,153.4,153.45,153.14,153.19,113664.0,136.9299,136.9745,136.6978,136.7425,113664.0
2021-02-24 14:50:00,153.2,153.36,153.16,153.26,107122.0,136.7514,136.8942,136.7157,136.8049,107122.0
2021-02-24 14:55:00,153.27,153.44,153.19,153.2,112028.0,136.8139,136.9656,136.7425,136.7514,112028.0
2021-02-24 15:00:00,153.2,153.29,153.08,153.11,70303.0,136.7514,136.8317,136.6443,136.671,70303.0
2021-02-24 15:05:00,153.12,153.21,152.98,153.03,104567.0,136.68,136.7603,136.555,136.5996,104567.0
2021-02-24 15:10:00,153.03,153.09,152.96,153.02,112581.0,136.5996,136.6532,136.5371,136.5907,112581.0
2021-02-24 15:15:00,153.04,153.18,152.99,153.0,78930.0,136.6086,136.7335,136.5639,136.5729,78930.0
2021-02-24 15:20:00,153.0,153.17,153.0,153.1,105202.0,136.5729,136.7246,136.5729,136.6621,105202.0
2021-02-24 15:25:00,153.09,153.23,152.98,153.18,86192.0,136.6532,136.7782,136.555,136.7335,86192.0
2021-02-24 15:30:00,153.18,153.31,153.09,153.27,119901.0,136.7335,136.8496,136.6532,136.8139,119901.0
2021-02-24 15:35:00,153.27,153.28,153.01,153.08,128424.0,136.8139,136.8228,136.5818,136.6443,128424.0
2021-02-24 15:40:00,153.08,153.13,152.96,153.09,123275.0,136.6443,136.6889,136.5371,136.6532,123275.0
2021-02-24 15:45:00,153.09,153.27,153.06,153.1,171493.0,136.6532,136.8139,136.6264,136.6621,171493.0
2021-02-24 15:50:00,153.11,153.41,153.06,153.27,232590.0,136.671,136.9388,136.6264,136.8139,232590.0
2021-02-24 15:55:00,153.25,153.45,153.16,153.25,467922.0,136.796,136.9745,136.7157,136.796,467922.0
2021-02-25 09:30:00,154.27,154.57,153.8,154.4,630423.0,137.7065,137.9743,137.287,137.8225,630423.0
2021-02-25 09:35:00,154.42,154.75,154.07,154.39,277099.0,137.8404,138.135,137.528,137.8136,277099.0
2021-02-25 09:40:00,154.38,154.48,153.64,153.76,212039.0,137.8047,137.894,137.1441,137.2513,212039.0
2021-02-25 09:45:00,153.73,154.0,153.29,153.63,313792.0,137.2245,137.4655,136.8317,137.1352,313792.0
2021-02-25 09:50:00,153.63,154.32,153.5,154.2,254902.0,137.1352,137.7511,137.0192,137.644,254902.0
2021-02-25 09:55:00,154.2,154.9,154.1,154.69,289938.0,137.644,138.2689,137.5548,138.0814,289938.0
2021-02-25 10:00:00,154.67,154.7,154.33,154.37,250993.0,138.0636,138.0903,137.7601,137.7958,250993.0
2021-02-25 10:05:00,154.35,154.44,153.91,154.29,227260.0,137.7779,137.8582,137.3851,137.7244,227260.0
2021-02-25 10:10:00,154.3,154.39,154.11,154.16,176524.0,137.7333,137.8136,137.5637,137.6083,176524.0
2021-02-25 10:15:00,154.15,154.49,154.09,154.22,129806.0,137.5994,137.9029,137.5458,137.6619,129806.0
2021-02-25 10:20:00,154.21,154.42,153.89,154.05,180248.0,137.6529,137.8404,137.3673,137.5101,180248.0
2021-02-25 10:25:00,154.06,154.24,153.84,154.18,166201.0,137.519,137.6797,137.3227,137.6262,166201.0
2021-02-25 10:30:00,154.16,154.17,153.7,153.97,164176.0,137.6083,137.6172,137.1977,137.4387,164176.0
2021-02-25 10:35:00,153.95,154.02,153.34,153.35,241607.0,137.4209,137.4833,136.8763,136.8853,241607.0
2021-02-25 10:40:00,153.36,153.81,153.33,153.73,190879.0,136.8942,137.2959,136.8674,137.2245,190879.0
2021-02-25 10:45:00,153.71,153.76,153.34,153.47,147169.0,137.2066,137.2513,136.8763,136.9924,147169.0
2021-02-25 10:50:00,153.38,153.52,153.24,153.36,92607.0,136.9121,137.037,136.7871,136.8942,92607.0
2021-02-25 10:55:00,153.35,153.64,153.32,153.56,180812.0,136.8853,137.1441,136.8585,137.0727,180812.0
2021-02-25 11:00:00,153.54,153.68,153.37,153.63,184857.0,137.0549,137.1798,136.9031,137.1352,184857.0
2021-02-25 11:05:00,153.61,153.64,153.33,153.6,169825.0,137.1174,137.1441,136.8674,137.1084,169825.0
2021-02-25 11:10:00,153.59,153.68,153.16,153.26,192990.0,137.0995,137.1798,136.7157,136.8049,192990.0
2021-02-25 11:15:00,153.26,153.32,153.07,153.16,99673.0,136.8049,136.8585,136.6353,136.7157,99673.0
2021-02-25 11:20:00,153.13,153.19,152.77,153.11,137873.0,136.6889,136.7425,136.3675,136.671,137873.0
2021-02-25 11:25:00,153.13,153.27,152.92,153.03,84840.0,136.6889,136.8139,136.5014,136.5996,84840.0
2021-02-25 11:30:00,153.04,153.13,152.81,152.86,91709.0,136.6086,136.6889,136.4033,136.4479,91709.0
2021-02-25 11:35:00,152.87,153.04,152.71,152.75,253769.0,136.4568,136.6086,136.314,136.3497,253769.0
2021-02-25 11:40:00,152.75,152.8,152.43,152.5,149539.0,136.3497,136.3943,136.0641,136.1265,149539.0
2021-02-25 11:45:00,152.48,152.49,151.94,152.02,252723.0,136.1087,136.1176,135.6267,135.6981,252723.0
2021-02-25 11:50:00,152.02,152.35,151.98,152.29,282445.0,135.6981,135.9926,135.6624,135.9391,282445.0
2021-02-25 11:55:00,152.29,152.76,152.17,152.72,167806.0,135.9391,136.3586,135.832,136.3229,167806.0
2021-02-25 12:00:00,152.69,152.69,152.18,152.39,149234.0,136.2961,136.2961,135.8409,136.0283,149234.0
2021-02-25 12:05:00,152.4,152.45,152.17,152.28,84246.0,136.0373,136.0819,135.832,135.9302,84246.0
2021-02-25 12:10:00,152.31,152.58,152.06,152.49,92128.0,135.9569,136.1979,135.7338,136.1176,92128.0
2021-02-25 12:15:00,152.48,152.55,152.24,152.26,98783.0,136.1087,136.1712,135.8945,135.9123,98783.0
2021-02-25 12:20:00,152.24,152.4,152.07,152.32,72525.0,135.8945,136.0373,135.7427,135.9659,72525.0
2021-02-25 12:25:00,152.34,152.34,151.87,151.91,92845.0,135.9837,135.9837,135.5642,135.5999,92845.0
2021-02-25 12:30:00,151.9,151.93,151.66,151.78,94303.0,135.591,135.6177,135.3767,135.4838,94303.0
2021-02-25 12:35:00,151.76,152.24,151.69,152.22,103497.0,135.466,135.8945,135.4035,135.8766,103497.0
2021-02-25 12:40:00,152.2,152.31,151.99,152.21,88631.0,135.8587,135.9569,135.6713,135.8677,88631.0
2021-02-25 12:45:00,152.19,152.35,152.01,152.08,81750.0,135.8498,135.9926,135.6891,135.7516,81750.0
2021-02-25 12:50:00,152.07,152.1,151.58,151.63,77168.0,135.7427,135.7695,135.3053,135.3499,77168.0
2021-02-25 12:55:00,151.58,151.75,151.42,151.48,176550.0,135.3053,135.4571,135.1625,135.2161,176550.0
2021-02-25 13:00:00,151.46,151.82,151.07,151.2,176635.0,135.1982,135.5195,134.8501,134.9661,176635.0
2021-02-25 13:05:00,151.23,151.33,150.95,151.28,152623.0,134.9929,135.0822,134.743,135.0375,152623.0
2021-02-25 13:10:00,151.26,151.37,150.99,151.1,214268.0,135.0197,135.1179,134.7787,134.8769,214268.0
2021-02-25 13:15:00,151.1,151.55,150.75,151.49,181694.0,134.8769,135.2785,134.5644,135.225,181694.0
2021-02-25 13:20:00,151.5,151.89,151.46,151.87,115488.0,135.2339,135.582,135.1982,135.5642,115488.0
2021-02-25 13:25:00,151.86,151.88,151.58,151.59,107439.0,135.5553,135.5731,135.3053,135.3142,107439.0
2021-02-25 13:30:00,151.61,151.7,151.49,151.56,121181.0,135.3321,135.4124,135.225,135.2875,121181.0
2021-02-25 13:35:00,151.55,151.79,151.39,151.79,90937.0,135.2785,135.4928,135.1357,135.4928,90937.0
2021-02-25 13:40:00,151.79,151.99,151.69,151.88,84265.0,135.4928,135.6713,135.4035,135.5731,84265.0
2021-02-25 13:45:00,151.88,151.93,151.75,151.88,65811.0,135.5731,135.6177,135.4571,135.5731,65811.0
2021-02-25 13:50:00,151.87,151.9,151.44,151.55,81019.0,135.5642,135.591,135.1803,135.2785,81019.0
2021-02-25 13:55:00,151.54,151.68,151.36,151.65,76109.0,135.2696,135.3946,135.1089,135.3678,76109.0
2021-02-25 14:00:00,151.64,152.15,151.47,152.12,95390.0,135.3589,135.8141,135.2071,135.7873,95390.0
2021-02-25 14:05:00,152.13,152.53,152.02,152.43,86043.0,135.7963,136.1533,135.6981,136.0641,86043.0
2021-02-25 14:10:00,152.42,152.56,152.26,152.28,95090.0,136.0551,136.1801,135.9123,135.9302,95090.0
2021-02-25 14:15:00,152.29,152.76,152.29,152.73,125125.0,135.9391,136.3586,135.9391,136.3318,125125.0
2021-02-25 14:20:00,152.71,152.87,152.59,152.73,120605.0,136.314,136.4568,136.2069,136.3318,120605.0
2021-02-25 14:25:00,152.74,152.87,152.63,152.74,67348.0,136.3408,136.4568,136.2426,136.3408,67348.0
2021-02-25 14:30:00,152.73,152.73,152.34,152.36,117724.0,136.3318,136.3318,135.9837,136.0016,117724.0
2021-02-25 14:35:00,152.34,152.37,152.11,152.15,99886.0,135.9837,136.0105,135.7784,135.8141,99886.0
2021-02-25 14:40:00,152.14,152.34,152.12,152.22,90250.0,135.8052,135.9837,135.7873,135.8766,90250.0
2021-02-25 14:45:00,152.21,152.31,151.86,151.94,86880.0,135.8677,135.9569,135.5553,135.6267,86880.0
2021-02-25 14:50:00,151.95,152.27,151.95,152.03,80066.0,135.6356,135.9212,135.6356,135.707,80066.0
2021-02-25 14:55:00,152.02,152.14,151.9,152.0,88559.0,135.6981,135.8052,135.591,135.6802,88559.0
2021-02-25 15:00:00,152.01,152.24,151.79,151.85,96983.0,135.6891,135.8945,135.4928,135.5463,96983.0
2021-02-25 15:05:00,151.84,151.97,151.58,151.64,99683.0,135.5374,135.6534,135.3053,135.3589,99683.0
2021-02-25 15:10:00,151.64,151.9,151.43,151.47,163465.0,135.3589,135.591,135.1714,135.2071,163465.0
2021-02-25 15:15:00,151.47,151.51,151.1,151.41,151069.0,135.2071,135.2428,134.8769,135.1536,151069.0
2021-02-25 15:20:00,151.4,151.6,151.07,151.16,121450.0,135.1446,135.3232,134.8501,134.9304,121450.0
2021-02-25 15:25:00,151.19,151.42,151.03,151.11,130246.0,134.9572,135.1625,134.8144,134.8858,130246.0
2021-02-25 15:30:00,151.09,151.33,150.7,150.71,157433.0,134.8679,135.0822,134.5198,134.5287,157433.0
2021-02-25 15:35:00,150.69,150.9,150.59,150.89,207068.0,134.5109,134.6983,134.4216,134.6894,207068.0
2021-02-25 15:40:00,150.9,151.27,150.63,151.0,187102.0,134.6983,135.0286,134.4573,134.7876,187102.0
2021-02-25 15:45:00,151.02,151.65,151.01,151.3,250603.0,134.8054,135.3678,134.7965,135.0554,250603.0
2021-02-25 15:50:00,151.35,151.38,150.91,151.18,246819.0,135.1,135.1268,134.7073,134.9483,246819.0
2021-02-25 15:55:00,151.19,151.37,150.95,151.18,499321.0,134.9572,135.1179,134.743,134.9483,499321.0
2021-02-26 09:30:00,150.3,150.88,149.31,149.39,562639.0,134.1627,134.6805,133.279,133.3504,562639.0
2021-02-26 09:35:00,149.35,149.39,148.36,148.52,387022.0,133.3147,133.3504,132.431,132.5739,387022.0
2021-02-26 09:40:00,148.52,149.35,148.38,149.33,262606.0,132.5739,133.3147,132.4489,133.2969,262606.0
2021-02-26 09:45:00,149.33,150.18,149.3,149.9,302000.0,133.2969,134.0556,133.2701,133.8057,302000.0
2021-02-26 09:50:00,149.9,150.01,149.29,149.3,282584.0,133.8057,133.9039,133.2612,133.2701,282584.0
2021-02-26 09:55:00,149.26,149.26,148.6,148.63,195259.0,133.2344,133.2344,132.6453,132.672,195259.0
2021-02-26 10:00:00,148.67,148.71,147.92,148.36,266942.0,132.7078,132.7435,132.0383,132.431,266942.0
2021-02-26 10:05:00,148.36,148.44,147.65,147.69,218028.0,132.431,132.5024,131.7973,131.833,218028.0
2021-02-26 10:10:00,147.71,148.06,147.43,147.58,223100.0,131.8508,132.1632,131.6009,131.7348,223100.0
2021-02-26 10:15:00,147.54,147.69,146.96,147.15,278926.0,131.6991,131.833,131.1814,131.351,278926.0
2021-02-26 10:20:00,147.15,147.2,146.53,146.81,288896.0,131.351,131.3956,130.7975,131.0475,288896.0
2021-02-26 10:25:00,146.8,147.29,146.51,146.64,316682.0,131.0385,131.4759,130.7797,130.8957,316682.0
2021-02-26 10:30:00,146.62,147.3,146.61,147.11,174265.0,130.8779,131.4848,130.8689,131.3152,174265.0
2021-02-26 10:35:00,147.1,147.86,146.84,147.66,189598.0,131.3063,131.9847,131.0742,131.8062,189598.0
2021-02-26 10:40:00,147.62,147.7,147.37,147.39,146416.0,131.7705,131.8419,131.5473,131.5652,146416.0
2021-02-26 10:45:00,147.41,147.94,147.28,147.82,121298.0,131.583,132.0561,131.467,131.949,121298.0
2021-02-26 10:50:00,147.84,147.92,147.53,147.7,155494.0,131.9669,132.0383,131.6902,131.8419,155494.0
2021-02-26 10:55:00,147.7,147.7,147.21,147.34,151576.0,131.8419,131.8419,131.4045,131.5206,151576.0
2021-02-26 11:00:00,147.34,148.03,147.25,147.95,141885.0,131.5206,132.1365,131.4402,132.0651,141885.0
2021-02-26 11:05:00,147.94,148.36,147.94,148.14,219455.0,132.0561,132.431,132.0561,132.2347,219455.0
2021-02-26 11:10:00,148.12,148.4,148.03,148.36,207818.0,132.2168,132.4667,132.1365,132.431,207818.0
2021-02-26 11:15:00,148.39,148.71,148.15,148.25,142811.0,132.4578,132.7435,132.2436,132.3328,142811.0
2021-02-26 11:20:00,148.26,148.44,148.08,148.36,133471.0,132.3418,132.5024,132.1811,132.431,133471.0
2021-02-26 11:25:00,148.38,148.59,148.28,148.33,123022.0,132.4489,132.6363,132.3596,132.4043,123022.0
2021-02-26 11:30:00,148.35,148.98,148.22,148.84,148113.0,132.4221,132.9845,132.3061,132.8595,148113.0
2021-02-26 11:35:00,148.81,149.28,148.81,149.11,114513.0,132.8327,133.2523,132.8327,133.1005,114513.0
2021-02-26 11:40:00,149.12,149.19,148.85,148.9,124730.0,133.1094,133.1719,132.8684,132.9131,124730.0
2021-02-26 11:45:00,148.9,148.93,148.72,148.81,96633.0,132.9131,132.9398,132.7524,132.8327,96633.0
2021-02-26 11:50:00,148.82,148.82,148.12,148.19,114059.0,132.8416,132.8416,132.2168,132.2793,114059.0
2021-02-26 11:55:00,148.17,148.44,148.13,148.42,84273.0,132.2614,132.5024,132.2257,132.4846,84273.0
2021-02-26 12:00:00,148.42,148.73,148.39,148.71,76046.0,132.4846,132.7613,132.4578,132.7435,76046.0
2021-02-26 12:05:00,148.69,148.96,148.56,148.89,122398.0,132.7256,132.9666,132.6096,132.9041,122398.0
2021-02-26 12:10:00,148.91,149.18,148.72,149.17,182314.0,132.922,133.163,132.7524,133.1541,182314.0
2021-02-26 12:15:00,149.17,149.33,149.02,149.22,164161.0,133.1541,133.2969,133.0202,133.1987,164161.0
2021-02-26 12:20:00,149.23,149.3,149.04,149.09,92526.0,133.2076,133.2701,133.038,133.0827,92526.0
2021-02-26 12:25:00,149.1,149.24,149.0,149.12,93864.0,133.0916,133.2166,133.0023,133.1094,93864.0
2021-02-26 12:30:00,149.13,149.54,149.13,149.38,175953.0,133.1184,133.4843,133.1184,133.3415,175953.0
2021-02-26 12:35:00,149.37,149.62,149.34,149.52,204289.0,133.3326,133.5558,133.3058,133.4665,204289.0
2021-02-26 12:40:00,149.52,149.56,149.25,149.3,144952.0,133.4665,133.5022,133.2255,133.2701,144952.0
2021-02-26 12:45:00,149.31,149.35,148.89,149.09,199300.0,133.279,133.3147,132.9041,133.0827,199300.0
2021-02-26 12:50:00,149.1,149.38,148.98,149.19,92000.0,133.0916,133.3415,132.9845,133.1719,92000.0
2021-02-26 12:55:00,149.18,149.19,148.84,148.91,150267.0,133.163,133.1719,132.8595,132.922,150267.0
2021-02-26 13:00:00,148.92,148.99,148.6,148.71,137379.0,132.9309,132.9934,132.6453,132.7435,137379.0
2021-02-26 13:05:00,148.7,148.71,148.45,148.51,96600.0,132.7345,132.7435,132.5114,132.5649,96600.0
2021-02-26 13:10:00,148.51,148.58,148.39,148.5,98926.0,132.5649,132.6274,132.4578,132.556,98926.0
2021-02-26 13:15:00,148.52,148.54,148.36,148.48,157388.0,132.5739,132.5917,132.431,132.5382,157388.0
2021-02-26 13:20:00,148.5,148.71,148.48,148.63,91637.0,132.556,132.7435,132.5382,132.672,91637.0
2021-02-26 13:25:00,148.64,148.74,148.37,148.41,90260.0,132.681,132.7702,132.44,132.4757,90260.0
2021-02-26 13:30:00,148.42,148.47,148.18,148.31,143074.0,132.4846,132.5292,132.2704,132.3864,143074.0
2021-02-26 13:35:00,148.31,148.44,148.15,148.25,127063.0,132.3864,132.5024,132.2436,132.3328,127063.0
2021-02-26 13:40:00,148.25,148.53,148.23,148.48,121633.0,132.3328,132.5828,132.315,132.5382,121633.0
2021-02-26 13:45:00,148.48,148.53,147.92,148.08,136097.0,132.5382,132.5828,132.0383,132.1811,136097.0
2021-02-26 13:50:00,148.11,148.13,147.88,147.94,140018.0,132.2079,132.2257,132.0026,132.0561,140018.0
2021-02-26 13:55:00,147.94,148.23,147.93,148.0,88444.0,132.0561,132.315,132.0472,132.1097,88444.0
2021-02-26 14:00:00,148.01,148.27,147.82,147.84,120115.0,132.1186,132.3507,131.949,131.9669,120115.0
2021-02-26 14:05:00,147.85,147.94,147.69,147.85,125099.0,131.9758,132.0561,131.833,131.9758,125099.0
2021-02-26 14:10:00,147.84,147.87,147.67,147.71,74819.0,131.9669,131.9936,131.8151,131.8508,74819.0
2021-02-26 14:15:00,147.69,147.82,147.54,147.62,106825.0,131.833,131.949,131.6991,131.7705,106825.0
2021-02-26 14:20:00,147.62,147.92,147.56,147.69,132409.0,131.7705,132.0383,131.7169,131.833,132409.0
2021-02-26 14:25:00,147.69,147.98,147.69,147.85,81260.0,131.833,132.0918,131.833,131.9758,81260.0
2021-02-26 14:30:00,147.85,148.13,147.79,147.97,116286.0,131.9758,132.2257,131.9222,132.0829,116286.0
2021-02-26 14:35:00,148.0,148.06,147.9,148.01,80914.0,132.1097,132.1632,132.0204,132.1186,80914.0
2021-02-26 14:40:00,148.0,148.07,147.82,147.91,73938.0,132.1097,132.1722,131.949,132.0294,73938.0
2021-02-26 14:45:00,147.92,148.2,147.91,148.13,63739.0,132.0383,132.2882,132.0294,132.2257,63739.0
2021-02-26 14:50:00,148.12,148.13,147.93,148.06,69372.0,132.2168,132.2257,132.0472,132.1632,69372.0
2021-02-26 14:55:00,148.06,148.14,147.95,148.08,68223.0,132.1632,132.2347,132.0651,132.1811,68223.0
2021-02-26 15:00:00,148.06,148.41,148.06,148.38,124433.0,132.1632,132.4757,132.1632,132.4489,124433.0
2021-02-26 15:05:00,148.35,148.58,148.25,148.47,89148.0,132.4221,132.6274,132.3328,132.5292,89148.0
2021-02-26 15:10:00,148.46,148.61,148.36,148.37,107679.0,132.5203,132.6542,132.431,132.44,107679.0
2021-02-26 15:15:00,148.38,148.57,148.37,148.47,79998.0,132.4489,132.6185,132.44,132.5292,79998.0
2021-02-26 15:20:00,148.46,148.57,148.28,148.31,102847.0,132.5203,132.6185,132.3596,132.3864,102847.0
2021-02-26 15:25:00,148.31,148.32,147.97,147.97,73705.0,132.3864,132.3953,132.0829,132.0829,73705.0
2021-02-26 15:30:00,147.96,148.19,147.95,148.12,96888.0,132.074,132.2793,132.0651,132.2168,96888.0
2021-02-26 15:35:00,148.13,148.21,147.97,148.04,124984.0,132.2257,132.2971,132.0829,132.1454,124984.0
2021-02-26 15:40:00,148.03,148.55,147.98,148.29,165752.0,132.1365,132.6006,132.0918,132.3686,165752.0
2021-02-26 15:45:00,148.29,148.83,148.29,148.75,189679.0,132.3686,132.8506,132.3686,132.7792,189679.0
2021-02-26 15:50:00,148.73,148.73,147.77,147.79,246222.0,132.7613,132.7613,131.9044,131.9222,246222.0
2021-02-26 15:55:00,147.79,148.11,147.09,147.16,742897.0,131.9222,132.2079,131.2974,131.3599,742897.0
2021-03-01 09:30:00,149.52,149.93,148.77,148.87,557717.0,133.4665,133.8325,132.797,132.8863,557717.0
2021-03-01 09:35:00,148.84,149.51,148.48,149.16,332541.0,132.8595,133.4576,132.5382,133.1451,332541.0
2021-03-01 09:40:00,149.2,149.4,148.88,149.1,166042.0,133.1808,133.3594,132.8952,133.0916,166042.0
2021-03-01 09:45:00,149.09,149.43,148.8,149.34,208412.0,133.0827,133.3862,132.8238,133.3058,208412.0
2021-03-01 09:50:00,149.31,149.34,148.82,149.05,205170.0,133.279,133.3058,132.8416,133.047,205170.0
2021-03-01 09:55:00,149.05,149.16,148.85,149.06,186432.0,133.047,133.1451,132.8684,133.0559,186432.0
2021-03-01 10:00:00,149.1,149.94,148.87,149.88,172104.0,133.0916,133.8414,132.8863,133.7878,172104.0
2021-03-01 10:05:00,149.87,150.13,149.73,149.84,226796.0,133.7789,134.011,133.6539,133.7521,226796.0
2021-03-01 10:10:00,149.85,149.98,149.6,149.88,132618.0,133.7611,133.8771,133.5379,133.7878,132618.0
2021-03-01 10:15:00,149.91,150.2,149.85,150.03,138743.0,133.8146,134.0735,133.7611,133.9217,138743.0
2021-03-01 10:20:00,150.03,150.16,149.88,149.98,171167.0,133.9217,134.0378,133.7878,133.8771,171167.0
2021-03-01 10:25:00,149.98,150.03,149.54,149.77,153605.0,133.8771,133.9217,133.4843,133.6896,153605.0
2021-03-01 10:30:00,149.8,150.17,149.74,150.03,90725.0,133.7164,134.0467,133.6629,133.9217,90725.0
2021-03-01 10:35:00,150.02,150.14,149.86,149.94,111195.0,133.9128,134.0199,133.77,133.8414,111195.0
2021-03-01 10:40:00,149.95,150.03,149.75,149.98,108222.0,133.8503,133.9217,133.6718,133.8771,108222.0
2021-03-01 10:45:00,149.97,150.06,149.78,150.0,82855.0,133.8682,133.9485,133.6986,133.895,82855.0
2021-03-01 10:50:00,150.0,150.18,149.94,150.11,67384.0,133.895,134.0556,133.8414,133.9931,67384.0
2021-03-01 10:55:00,150.12,150.45,149.93,150.39,120592.0,134.0021,134.2966,133.8325,134.2431,120592.0
2021-03-01 11:00:00,150.38,150.4,149.77,149.83,160341.0,134.2342,134.252,133.6896,133.7432,160341.0
2021-03-01 11:05:00,149.85,149.89,149.48,149.61,146527.0,133.7611,133.7968,133.4308,133.5468,146527.0
2021-03-01 11:10:00,149.62,149.85,149.53,149.75,175937.0,133.5558,133.7611,133.4754,133.6718,175937.0
2021-03-01 11:15:00,149.78,149.92,149.66,149.91,212510.0,133.6986,133.8235,133.5915,133.8146,212510.0
2021-03-01 11:20:00,149.89,149.93,149.64,149.65,94227.0,133.7968,133.8325,133.5736,133.5825,94227.0
2021-03-01 11:25:00,149.64,149.73,149.5,149.61,104278.0,133.5736,133.6539,133.4486,133.5468,104278.0
2021-03-01 11:30:00,149.61,149.85,149.59,149.83,97220.0,133.5468,133.7611,133.529,133.7432,97220.0
2021-03-01 11:35:00,149.83,149.92,149.71,149.79,93592.0,133.7432,133.8235,133.6361,133.7075,93592.0
2021-03-01 11:40:00,149.79,149.82,149.45,149.58,85546.0,133.7075,133.7343,133.404,133.52,85546.0
2021-03-01 11:45:00,149.58,149.58,149.31,149.32,63638.0,133.52,133.52,133.279,133.288,63638.0
2021-03-01 11:50:00,149.33,149.45,149.25,149.27,80924.0,133.2969,133.404,133.2255,133.2433,80924.0
2021-03-01 11:55:00,149.26,149.27,149.1,149.14,134321.0,133.2344,133.2433,133.0916,133.1273,134321.0
2021-03-01 12:00:00,149.14,149.51,149.14,149.34,91380.0,133.1273,133.4576,133.1273,133.3058,91380.0
2021-03-01 12:05:00,149.33,149.46,149.29,149.36,80951.0,133.2969,133.4129,133.2612,133.3237,80951.0
2021-03-01 12:10:00,149.36,149.58,149.36,149.49,67141.0,133.3237,133.52,133.3237,133.4397,67141.0
2021-03-01 12:15:00,149.49,149.49,149.2,149.37,108182.0,133.4397,133.4397,133.1808,133.3326,108182.0
2021-03-01 12:20:00,149.37,149.58,149.32,149.58,55931.0,133.3326,133.52,133.288,133.52,55931.0
2021-03-01 12:25:00,149.58,149.71,149.5,149.65,70929.0,133.52,133.6361,133.4486,133.5825,70929.0
2021-03-01 12:30:00,149.67,149.74,149.63,149.72,65080.0,133.6004,133.6629,133.5647,133.645,65080.0
2021-03-01 12:35:00,149.72,149.76,149.61,149.75,84688.0,133.645,133.6807,133.5468,133.6718,84688.0
2021-03-01 12:40:00,149.75,149.9,149.71,149.86,84237.0,133.6718,133.8057,133.6361,133.77,84237.0
2021-03-01 12:45:00,149.86,150.42,149.84,150.41,152362.0,133.77,134.2699,133.7521,134.2609,152362.0
2021-03-01 12:50:00,150.43,150.44,150.11,150.17,152307.0,134.2788,134.2877,133.9931,134.0467,152307.0
2021-03-01 12:55:00,150.16,150.27,150.08,150.25,104113.0,134.0378,134.136,133.9664,134.1181,104113.0
2021-03-01 13:00:00,150.26,150.32,150.11,150.27,115829.0,134.127,134.1806,133.9931,134.136,115829.0
2021-03-01 13:05:00,150.27,150.47,150.24,150.39,66558.0,134.136,134.3145,134.1092,134.2431,66558.0
2021-03-01 13:10:00,150.39,150.45,150.33,150.36,70208.0,134.2431,134.2966,134.1895,134.2163,70208.0
2021-03-01 13:15:00,150.35,150.38,150.18,150.34,75083.0,134.2074,134.2342,134.0556,134.1984,75083.0
2021-03-01 13:20:00,150.33,150.5,150.31,150.45,70624.0,134.1895,134.3413,134.1717,134.2966,70624.0
2021-03-01 13:25:00,150.44,150.64,150.42,150.63,113339.0,134.2877,134.4662,134.2699,134.4573,113339.0
2021-03-01 13:30:00,150.63,150.94,150.63,150.94,90596.0,134.4573,134.734,134.4573,134.734,90596.0
2021-03-01 13:35:00,150.94,150.98,150.87,150.93,75438.0,134.734,134.7697,134.6715,134.7251,75438.0
2021-03-01 13:40:00,150.93,151.02,150.82,150.92,76555.0,134.7251,134.8054,134.6269,134.7162,76555.0
2021-03-01 13:45:00,150.92,150.94,150.78,150.8,67771.0,134.7162,134.734,134.5912,134.6091,67771.0
2021-03-01 13:50:00,150.79,150.95,150.73,150.87,46698.0,134.6001,134.743,134.5466,134.6715,46698.0
2021-03-01 13:55:00,150.88,151.01,150.82,150.83,139704.0,134.6805,134.7965,134.6269,134.6358,139704.0
2021-03-01 14:00:00,150.82,151.05,150.77,150.99,178560.0,134.6269,134.8322,134.5823,134.7787,178560.0
2021-03-01 14:05:00,150.99,151.21,150.94,151.03,254147.0,134.7787,134.975,134.734,134.8144,254147.0
2021-03-01 14:10:00,151.02,151.25,150.96,151.19,119937.0,134.8054,135.0107,134.7519,134.9572,119937.0
2021-03-01 14:15:00,151.19,151.27,151.02,151.1,97307.0,134.9572,135.0286,134.8054,134.8769,97307.0
2021-03-01 14:20:00,151.1,151.26,151.05,151.19,58626.0,134.8769,135.0197,134.8322,134.9572,58626.0
2021-03-01 14:25:00,151.18,151.26,151.1,151.21,106287.0,134.9483,135.0197,134.8769,134.975,106287.0
2021-03-01 14:30:00,151.22,151.34,151.05,151.14,92038.0,134.984,135.0911,134.8322,134.9126,92038.0
2021-03-01 14:35:00,151.14,151.18,151.07,151.13,106118.0,134.9126,134.9483,134.8501,134.9036,106118.0
2021-03-01 14:40:00,151.13,151.34,151.13,151.23,88962.0,134.9036,135.0911,134.9036,134.9929,88962.0
2021-03-01 14:45:00,151.25,151.27,151.09,151.17,96929.0,135.0107,135.0286,134.8679,134.9393,96929.0
2021-03-01 14:50:00,151.17,151.38,151.15,151.32,93631.0,134.9393,135.1268,134.9215,135.0732,93631.0
2021-03-01 14:55:00,151.33,151.34,151.14,151.22,90042.0,135.0822,135.0911,134.9126,134.984,90042.0
2021-03-01 15:00:00,151.22,151.3,151.09,151.11,103747.0,134.984,135.0554,134.8679,134.8858,103747.0
2021-03-01 15:05:00,151.14,151.21,151.03,151.21,86003.0,134.9126,134.975,134.8144,134.975,86003.0
2021-03-01 15:10:00,151.24,151.29,151.06,151.12,74081.0,135.0018,135.0465,134.8411,134.8947,74081.0
2021-03-01 15:15:00,151.14,151.16,150.92,151.07,117745.0,134.9126,134.9304,134.7162,134.8501,117745.0
2021-03-01 15:20:00,151.08,151.13,150.95,150.97,103106.0,134.859,134.9036,134.743,134.7608,103106.0
2021-03-01 15:25:00,150.97,151.12,150.89,150.96,131053.0,134.7608,134.8947,134.6894,134.7519,131053.0
2021-03-01 15:30:00,150.96,151.12,150.91,150.96,141248.0,134.7519,134.8947,134.7073,134.7519,141248.0
2021-03-01 15:35:00,150.96,151.09,150.73,150.91,206281.0,134.7519,134.8679,134.5466,134.7073,206281.0
2021-03-01 15:40:00,150.91,151.24,150.89,151.1,162028.0,134.7073,135.0018,134.6894,134.8769,162028.0
2021-03-01 15:45:00,151.09,151.28,150.89,150.89,233833.0,134.8679,135.0375,134.6894,134.6894,233833.0
2021-03-01 15:50:00,150.87,150.9,150.5,150.51,291539.0,134.6715,134.6983,134.3413,134.3502,291539.0
2021-03-01 15:55:00,150.52,150.75,150.41,150.48,514711.0,134.3591,134.5644,134.2609,134.3234,514711.0
2021-03-02 09:30:00,150.08,150.88,150.05,150.79,525589.0,133.9664,134.6805,133.9396,134.6001,525589.0
2021-03-02 09:35:00,150.76,151.33,150.6,151.06,238116.0,134.5734,135.0822,134.4305,134.8411,238116.0
2021-03-02 09:40:00,151.06,151.32,150.74,151.2,211254.0,134.8411,135.0732,134.5555,134.9661,211254.0
2021-03-02 09:45:00,151.19,151.33,150.74,150.86,258866.0,134.9572,135.0822,134.5555,134.6626,258866.0
2021-03-02 09:50:00,150.86,150.9,150.57,150.79,232379.0,134.6626,134.6983,134.4038,134.6001,232379.0
2021-03-02 09:55:00,150.79,151.24,150.79,150.89,276901.0,134.6001,135.0018,134.6001,134.6894,276901.0
2021-03-02 10:00:00,150.84,151.42,150.83,151.38,258700.0,134.6448,135.1625,134.6358,135.1268,258700.0
2021-03-02 10:05:00,151.38,151.78,151.12,151.71,193412.0,135.1268,135.4838,134.8947,135.4214,193412.0
2021-03-02 10:10:00,151.69,151.69,150.96,151.14,193786.0,135.4035,135.4035,134.7519,134.9126,193786.0
2021-03-02 10:15:00,151.11,151.33,151.0,151.06,109846.0,134.8858,135.0822,134.7876,134.8411,109846.0
2021-03-02 10:20:00,151.07,151.28,150.95,151.0,128545.0,134.8501,135.0375,134.743,134.7876,128545.0
2021-03-02 10:25:00,151.01,151.59,151.0,151.12,160257.0,134.7965,135.3142,134.7876,134.8947,160257.0
2021-03-02 10:30:00,151.13,151.47,151.06,151.19,92998.0,134.9036,135.2071,134.8411,134.9572,92998.0
2021-03-02 10:35:00,151.18,151.24,150.82,150.83,81601.0,134.9483,135.0018,134.6269,134.6358,81601.0
2021-03-02 10:40:00,150.82,151.16,150.76,151.05,113232.0,134.6269,134.9304,134.5734,134.8322,113232.0
2021-03-02 10:45:00,151.05,151.54,150.89,151.5,83036.0,134.8322,135.2696,134.6894,135.2339,83036.0
2021-03-02 10:50:00,151.49,151.62,151.33,151.62,82281.0,135.225,135.341,135.0822,135.341,82281.0
2021-03-02 10:55:00,151.63,151.63,151.4,151.41,105114.0,135.3499,135.3499,135.1446,135.1536,105114.0
2021-03-02 11:00:00,151.41,151.47,150.94,151.17,99899.0,135.1536,135.2071,134.734,134.9393,99899.0
2021-03-02 11:05:00,151.16,151.23,150.88,150.91,80907.0,134.9304,134.9929,134.6805,134.7073,80907.0
2021-03-02 11:10:00,150.93,150.99,150.73,150.79,90562.0,134.7251,134.7787,134.5466,134.6001,90562.0
2021-03-02 11:15:00,150.78,150.8,150.53,150.69,93598.0,134.5912,134.6091,134.3681,134.5109,93598.0
2021-03-02 11:20:00,150.7,150.77,150.49,150.59,96558.0,134.5198,134.5823,134.3323,134.4216,96558.0
2021-03-02 11:25:00,150.59,151.02,150.55,150.99,141345.0,134.4216,134.8054,134.3859,134.7787,141345.0
2021-03-02 11:30:00,150.99,151.01,150.32,150.41,83269.0,134.7787,134.7965,134.1806,134.2609,83269.0
2021-03-02 11:35:00,150.4,150.5,150.31,150.42,77453.0,134.252,134.3413,134.1717,134.2699,77453.0
2021-03-02 11:40:00,150.4,150.4,150.17,150.29,102877.0,134.252,134.252,134.0467,134.1538,102877.0
2021-03-02 11:45:00,150.3,150.49,150.23,150.45,91199.0,134.1627,134.3323,134.1003,134.2966,91199.0
2021-03-02 11:50:00,150.44,150.49,150.32,150.44,80511.0,134.2877,134.3323,134.1806,134.2877,80511.0
2021-03-02 11:55:00,150.43,150.43,150.2,150.36,61775.0,134.2788,134.2788,134.0735,134.2163,61775.0
2021-03-02 12:00:00,150.33,150.35,150.15,150.34,95451.0,134.1895,134.2074,134.0288,134.1984,95451.0
2021-03-02 12:05:00,150.33,150.5,150.21,150.44,105506.0,134.1895,134.3413,134.0824,134.2877,105506.0
2021-03-02 12:10:00,150.46,150.72,150.43,150.72,83143.0,134.3056,134.5377,134.2788,134.5377,83143.0
2021-03-02 12:15:00,150.71,151.05,150.71,150.88,205045.0,134.5287,134.8322,134.5287,134.6805,205045.0
2021-03-02 12:20:00,150.89,150.95,150.76,150.89,67471.0,134.6894,134.743,134.5734,134.6894,67471.0
2021-03-02 12:25:00,150.9,150.95,150.71,150.77,68570.0,134.6983,134.743,134.5287,134.5823,68570.0
2021-03-02 12:30:00,150.77,150.78,150.62,150.7,80553.0,134.5823,134.5912,134.4484,134.5198,80553.0
2021-03-02 12:35:00,150.7,150.76,150.65,150.73,55216.0,134.5198,134.5734,134.4752,134.5466,55216.0
2021-03-02 12:40:00,150.75,150.82,150.72,150.79,47871.0,134.5644,134.6269,134.5377,134.6001,47871.0
2021-03-02 12:45:00,150.77,150.8,150.56,150.57,49724.0,134.5823,134.6091,134.3948,134.4038,49724.0
2021-03-02 12:50:00,150.58,150.61,150.45,150.53,100497.0,134.4127,134.4395,134.2966,134.3681,100497.0
2021-03-02 12:55:00,150.53,150.61,150.39,150.58,106757.0,134.3681,134.4395,134.2431,134.4127,106757.0
2021-03-02 13:00:00,150.59,150.9,150.59,150.8,81981.0,134.4216,134.6983,134.4216,134.6091,81981.0
2021-03-02 13:05:00,150.8,150.86,150.68,150.85,66318.0,134.6091,134.6626,134.5019,134.6537,66318.0
2021-03-02 13:10:00,150.86,151.07,150.78,151.07,95647.0,134.6626,134.8501,134.5912,134.8501,95647.0
2021-03-02 13:15:00,151.06,151.07,150.78,150.8,82935.0,134.8411,134.8501,134.5912,134.6091,82935.0
2021-03-02 13:20:00,150.79,150.89,150.71,150.87,64203.0,134.6001,134.6894,134.5287,134.6715,64203.0
2021-03-02 13:25:00,150.88,150.91,150.73,150.89,64157.0,134.6805,134.7073,134.5466,134.6894,64157.0
2021-03-02 13:30:00,150.85,151.0,150.71,150.76,99998.0,134.6537,134.7876,134.5287,134.5734,99998.0
2021-03-02 13:35:00,150.77,150.83,150.7,150.8,63188.0,134.5823,134.6358,134.5198,134.6091,63188.0
2021-03-02 13:40:00,150.8,150.83,150.6,150.64,110795.0,134.6091,134.6358,134.4305,134.4662,110795.0
2021-03-02 13:45:00,150.63,150.82,150.62,150.65,101560.0,134.4573,134.6269,134.4484,134.4752,101560.0
2021-03-02 13:50:00,150.65,150.72,150.6,150.67,65360.0,134.4752,134.5377,134.4305,134.493,65360.0
2021-03-02 13:55:00,150.68,150.87,150.65,150.78,96814.0,134.5019,134.6715,134.4752,134.5912,96814.0
2021-03-02 14:00:00,150.78,150.89,150.71,150.74,97211.0,134.5912,134.6894,134.5287,134.5555,97211.0
2021-03-02 14:05:00,150.74,150.75,150.55,150.6,71144.0,134.5555,134.5644,134.3859,134.4305,71144.0
2021-03-02 14:10:00,150.59,150.6,150.38,150.4,54003.0,134.4216,134.4305,134.2342,134.252,54003.0
2021-03-02 14:15:00,150.4,150.44,150.27,150.37,60609.0,134.252,134.2877,134.136,134.2252,60609.0
2021-03-02 14:20:00,150.37,150.62,150.33,150.56,89786.0,134.2252,134.4484,134.1895,134.3948,89786.0
2021-03-02 14:25:00,150.56,150.56,150.42,150.42,51219.0,134.3948,134.3948,134.2699,134.2699,51219.0
2021-03-02 14:30:00,150.43,150.67,150.42,150.67,82461.0,134.2788,134.493,134.2699,134.493,82461.0
2021-03-02 14:35:00,150.68,150.78,150.6,150.77,89213.0,134.5019,134.5912,134.4305,134.5823,89213.0
2021-03-02 14:40:00,150.77,150.86,150.72,150.81,63595.0,134.5823,134.6626,134.5377,134.618,63595.0
2021-03-02 14:45:00,150.81,150.98,150.77,150.93,53608.0,134.618,134.7697,134.5823,134.7251,53608.0
2021-03-02 14:50:00,150.94,151.11,150.88,151.03,87681.0,134.734,134.8858,134.6805,134.8144,87681.0
2021-03-02 14:55:00,151.04,151.12,150.84,150.88,134177.0,134.8233,134.8947,134.6448,134.6805,134177.0
2021-03-02 15:00:00,150.9,150.99,150.84,150.95,90827.0,134.6983,134.7787,134.6448,134.743,90827.0
2021-03-02 15:05:00,150.94,151.11,150.92,151.08,118320.0,134.734,134.8858,134.7162,134.859,118320.0
2021-03-02 15:10:00,151.09,151.12,150.88,150.91,95967.0,134.8679,134.8947,134.6805,134.7073,95967.0
2021-03-02 15:15:00,150.91,150.96,150.66,150.69,100136.0,134.7073,134.7519,134.4841,134.5109,100136.0
2021-03-02 15:20:00,150.69,150.83,150.6,150.72,181116.0,134.5109,134.6358,134.4305,134.5377,181116.0
2021-03-02 15:25:00,150.72,150.76,150.49,150.51,94108.0,134.5377,134.5734,134.3323,134.3502,94108.0
2021-03-02 15:30:00,150.52,150.53,150.37,150.37,190392.0,134.3591,134.3681,134.2252,134.2252,190392.0
2021-03-02 15:35:00,150.37,150.52,150.37,150.46,223939.0,134.2252,134.3591,134.2252,134.3056,223939.0
2021-03-02 15:40:00,150.46,150.51,150.32,150.38,321393.0,134.3056,134.3502,134.1806,134.2342,321393.0
2021-03-02 15:45:00,150.38,150.5,150.32,150.4,268547.0,134.2342,134.3413,134.1806,134.252,268547.0
2021-03-02 15:50:00,150.4,150.5,150.23,150.28,361195.0,134.252,134.3413,134.1003,134.1449,361195.0
2021-03-02 15:55:00,150.27,150.27,149.84,150.04,483878.0,134.136,134.136,133.7521,133.9307,483878.0
2021-03-03 09:30:00,151.23,151.83,150.82,151.56,338780.0,134.9929,135.5285,134.6269,135.2875,338780.0
2021-03-03 09:35:00,151.61,152.15,151.43,151.73,186001.0,135.3321,135.8141,135.1714,135.4392,186001.0
2021-03-03 09:40:00,151.72,152.02,151.59,152.02,116756.0,135.4303,135.6981,135.3142,135.6981,116756.0
2021-03-03 09:45:00,152.03,152.92,151.97,152.69,298443.0,135.707,136.5014,135.6534,136.2961,298443.0
2021-03-03 09:50:00,152.68,153.41,152.65,153.27,265990.0,136.2872,136.9388,136.2604,136.8139,265990.0
2021-03-03 09:55:00,153.27,153.37,152.71,152.71,228671.0,136.8139,136.9031,136.314,136.314,228671.0
2021-03-03 10:00:00,152.7,153.37,152.48,153.24,264952.0,136.3051,136.9031,136.1087,136.7871,264952.0
2021-03-03 10:05:00,153.24,153.59,153.02,153.52,223497.0,136.7871,137.0995,136.5907,137.037,223497.0
2021-03-03 10:10:00,153.52,153.67,153.13,153.13,208008.0,137.037,137.1709,136.6889,136.6889,208008.0
2021-03-03 10:15:00,153.13,153.36,152.9,153.34,199542.0,136.6889,136.8942,136.4836,136.8763,199542.0
2021-03-03 10:20:00,153.34,153.9,153.21,153.9,250604.0,136.8763,137.3762,136.7603,137.3762,250604.0
2021-03-03 10:25:00,153.89,153.94,153.32,153.71,185777.0,137.3673,137.4119,136.8585,137.2066,185777.0
2021-03-03 10:30:00,153.72,154.06,153.47,153.93,202590.0,137.2155,137.519,136.9924,137.403,202590.0
2021-03-03 10:35:00,153.95,154.22,153.83,154.19,151502.0,137.4209,137.6619,137.3137,137.6351,151502.0
2021-03-03 10:40:00,154.17,154.58,154.08,154.47,236230.0,137.6172,137.9832,137.5369,137.885,236230.0
2021-03-03 10:45:00,154.48,154.81,154.34,154.65,237442.0,137.894,138.1885,137.769,138.0457,237442.0
2021-03-03 10:50:00,154.65,154.76,154.31,154.74,151100.0,138.0457,138.1439,137.7422,138.126,151100.0
2021-03-03 10:55:00,154.72,154.98,154.52,154.55,231845.0,138.1082,138.3403,137.9297,137.9564,231845.0
2021-03-03 11:00:00,154.55,154.66,154.32,154.42,139533.0,137.9564,138.0546,137.7511,137.8404,139533.0
2021-03-03 11:05:00,154.44,154.48,154.21,154.28,89624.0,137.8582,137.894,137.6529,137.7154,89624.0
2021-03-03 11:10:00,154.25,154.34,154.04,154.15,127356.0,137.6886,137.769,137.5012,137.5994,127356.0
2021-03-03 11:15:00,154.13,154.33,153.88,154.3,91937.0,137.5815,137.7601,137.3584,137.7333,91937.0
2021-03-03 11:20:00,154.29,154.4,154.06,154.06,71343.0,137.7244,137.8225,137.519,137.519,71343.0
2021-03-03 11:25:00,154.07,154.12,153.82,153.93,93217.0,137.528,137.5726,137.3048,137.403,93217.0
2021-03-03 11:30:00,153.92,154.04,153.73,153.8,96202.0,137.3941,137.5012,137.2245,137.287,96202.0
2021-03-03 11:35:00,153.8,154.01,153.74,153.97,99119.0,137.287,137.4744,137.2334,137.4387,99119.0
2021-03-03 11:40:00,153.98,154.13,153.83,153.87,102822.0,137.4476,137.5815,137.3137,137.3494,102822.0
2021-03-03 11:45:00,153.88,154.12,153.79,154.05,90502.0,137.3584,137.5726,137.278,137.5101,90502.0
2021-03-03 11:50:00,154.05,154.16,153.9,154.04,66134.0,137.5101,137.6083,137.3762,137.5012,66134.0
2021-03-03 11:55:00,153.99,154.05,153.67,153.76,71584.0,137.4566,137.5101,137.1709,137.2513,71584.0
2021-03-03 12:00:00,153.78,153.93,153.71,153.91,51527.0,137.2691,137.403,137.2066,137.3851,51527.0
2021-03-03 12:05:00,153.89,154.01,153.86,153.96,77943.0,137.3673,137.4744,137.3405,137.4298,77943.0
2021-03-03 12:10:00,153.95,154.08,153.9,154.03,59381.0,137.4209,137.5369,137.3762,137.4923,59381.0
2021-03-03 12:15:00,154.03,154.12,153.72,153.74,64769.0,137.4923,137.5726,137.2155,137.2334,64769.0
2021-03-03 12:20:00,153.73,153.88,153.64,153.83,64348.0,137.2245,137.3584,137.1441,137.3137,64348.0
2021-03-03 12:25:00,153.81,153.93,153.76,153.84,49598.0,137.2959,137.403,137.2513,137.3227,49598.0
2021-03-03 12:30:00,153.85,153.93,153.65,153.8,44416.0,137.3316,137.403,137.1531,137.287,44416.0
2021-03-03 12:35:00,153.8,154.09,153.71,154.06,69389.0,137.287,137.5458,137.2066,137.519,69389.0
2021-03-03 12:40:00,154.08,154.36,154.05,154.35,79425.0,137.5369,137.7868,137.5101,137.7779,79425.0
2021-03-03 12:45:00,154.36,154.48,154.29,154.47,54404.0,137.7868,137.894,137.7244,137.885,54404.0
2021-03-03 12:50:00,154.46,154.68,154.44,154.67,78145.0,137.8761,138.0725,137.8582,138.0636,78145.0
2021-03-03 12:55:00,154.65,154.73,154.48,154.56,94304.0,138.0457,138.1171,137.894,137.9654,94304.0
2021-03-03 13:00:00,154.58,154.75,154.58,154.63,55332.0,137.9832,138.135,137.9832,138.0278,55332.0
2021-03-03 13:05:00,154.62,154.72,154.5,154.52,56574.0,138.0189,138.1082,137.9118,137.9297,56574.0
2021-03-03 13:10:00,154.54,154.65,154.43,154.61,54554.0,137.9475,138.0457,137.8493,138.01,54554.0
2021-03-03 13:15:00,154.58,154.8,154.5,154.77,107872.0,137.9832,138.1796,137.9118,138.1528,107872.0
2021-03-03 13:20:00,154.77,154.78,154.37,154.38,64670.0,138.1528,138.1617,137.7958,137.8047,64670.0
2021-03-03 13:25:00,154.37,154.6,154.27,154.47,89553.0,137.7958,138.0011,137.7065,137.885,89553.0
2021-03-03 13:30:00,154.48,154.48,154.24,154.36,100465.0,137.894,137.894,137.6797,137.7868,100465.0
2021-03-03 13:35:00,154.35,154.51,154.26,154.37,113425.0,137.7779,137.9207,137.6976,137.7958,113425.0
2021-03-03 13:40:00,154.38,154.38,154.16,154.27,119983.0,137.8047,137.8047,137.6083,137.7065,119983.0
2021-03-03 13:45:00,154.28,154.32,154.05,154.06,52072.0,137.7154,137.7511,137.5101,137.519,52072.0
2021-03-03 13:50:00,154.06,154.14,153.95,153.97,70812.0,137.519,137.5905,137.4209,137.4387,70812.0
2021-03-03 13:55:00,153.96,154.12,153.88,154.04,104606.0,137.4298,137.5726,137.3584,137.5012,104606.0
2021-03-03 14:00:00,154.04,154.32,153.88,153.97,130975.0,137.5012,137.7511,137.3584,137.4387,130975.0
2021-03-03 14:05:00,153.96,153.98,153.42,153.61,146667.0,137.4298,137.4476,136.9478,137.1174,146667.0
2021-03-03 14:10:00,153.61,153.78,153.56,153.62,88892.0,137.1174,137.2691,137.0727,137.1263,88892.0
2021-03-03 14:15:00,153.61,153.82,153.33,153.8,128479.0,137.1174,137.3048,136.8674,137.287,128479.0
2021-03-03 14:20:00,153.83,153.83,153.3,153.47,98228.0,137.3137,137.3137,136.8406,136.9924,98228.0
2021-03-03 14:25:00,153.48,153.69,153.4,153.66,93851.0,137.0013,137.1888,136.9299,137.162,93851.0
2021-03-03 14:30:00,153.64,153.73,153.19,153.23,119460.0,137.1441,137.2245,136.7425,136.7782,119460.0
2021-03-03 14:35:00,153.21,153.6,153.09,153.6,242990.0,136.7603,137.1084,136.6532,137.1084,242990.0
2021-03-03 14:40:00,153.58,153.89,153.56,153.73,91793.0,137.0906,137.3673,137.0727,137.2245,91793.0
2021-03-03 14:45:00,153.75,153.87,153.63,153.86,103063.0,137.2423,137.3494,137.1352,137.3405,103063.0
2021-03-03 14:50:00,153.86,154.18,153.86,154.07,96919.0,137.3405,137.6262,137.3405,137.528,96919.0
2021-03-03 14:55:00,154.07,154.35,154.0,154.33,120122.0,137.528,137.7779,137.4655,137.7601,120122.0
2021-03-03 15:00:00,154.35,154.4,154.22,154.25,122097.0,137.7779,137.8225,137.6619,137.6886,122097.0
2021-03-03 15:05:00,154.29,154.36,154.15,154.25,102822.0,137.7244,137.7868,137.5994,137.6886,102822.0
2021-03-03 15:10:00,154.24,154.4,154.15,154.21,114523.0,137.6797,137.8225,137.5994,137.6529,114523.0
2021-03-03 15:15:00,154.22,154.24,153.96,154.05,108921.0,137.6619,137.6797,137.4298,137.5101,108921.0
2021-03-03 15:20:00,154.05,154.06,153.62,153.69,85494.0,137.5101,137.519,137.1263,137.1888,85494.0
2021-03-03 15:25:00,153.71,153.82,153.56,153.74,117015.0,137.2066,137.3048,137.0727,137.2334,117015.0
2021-03-03 15:30:00,153.74,153.77,153.46,153.54,176274.0,137.2334,137.2602,136.9835,137.0549,176274.0
2021-03-03 15:35:00,153.53,153.65,153.26,153.42,124667.0,137.0459,137.1531,136.8049,136.9478,124667.0
2021-03-03 15:40:00,153.42,153.65,153.39,153.49,138281.0,136.9478,137.1531,136.921,137.0102,138281.0
2021-03-03 15:45:00,153.49,153.82,153.42,153.54,142365.0,137.0102,137.3048,136.9478,137.0549,142365.0
2021-03-03 15:50:00,153.54,153.55,153.1,153.16,196300.0,137.0549,137.0638,136.6621,136.7157,196300.0
2021-03-03 15:55:00,153.16,153.31,152.8,152.92,355461.0,136.7157,136.8496,136.3943,136.5014,355461.0
2021-03-04 09:30:00,152.61,153.59,152.61,153.55,533672.0,136.2247,137.0995,136.2247,137.0638,533672.0
2021-03-04 09:35:00,153.58,154.31,153.58,154.08,233680.0,137.0906,137.7422,137.0906,137.5369,233680.0
2021-03-04 09:40:00,154.0,154.38,153.75,154.1,173165.0,137.4655,137.8047,137.2423,137.5548,173165.0
2021-03-04 09:45:00,154.1,154.24,153.57,153.58,205905.0,137.5548,137.6797,137.0817,137.0906,205905.0
2021-03-04 09:50:00,153.57,153.72,152.93,153.72,329629.0,137.0817,137.2155,136.5104,137.2155,329629.0
2021-03-04 09:55:00,153.72,153.95,153.61,153.81,278868.0,137.2155,137.4209,137.1174,137.2959,278868.0
2021-03-04 10:00:00,153.84,153.95,153.32,153.38,148000.0,137.3227,137.4209,136.8585,136.9121,148000.0
2021-03-04 10:05:00,153.38,153.54,152.98,152.98,234623.0,136.9121,137.0549,136.555,136.555,234623.0
2021-03-04 10:10:00,152.97,153.0,152.14,152.66,244641.0,136.5461,136.5729,135.8052,136.2694,244641.0
2021-03-04 10:15:00,152.66,152.84,152.25,152.31,198083.0,136.2694,136.43,135.9034,135.9569,198083.0
2021-03-04 10:20:00,152.31,152.92,152.27,152.85,146390.0,135.9569,136.5014,135.9212,136.439,146390.0
2021-03-04 10:25:00,152.84,153.35,152.67,153.22,121119.0,136.43,136.8853,136.2783,136.7692,121119.0
2021-03-04 10:30:00,153.23,153.33,152.6,152.66,127354.0,136.7782,136.8674,136.2158,136.2694,127354.0
2021-03-04 10:35:00,152.65,152.86,152.45,152.86,269368.0,136.2604,136.4479,136.0819,136.4479,269368.0
2021-03-04 10:40:00,152.85,152.94,152.5,152.59,228655.0,136.439,136.5193,136.1265,136.2069,228655.0
2021-03-04 10:45:00,152.58,152.67,151.97,152.03,225418.0,136.1979,136.2783,135.6534,135.707,225418.0
2021-03-04 10:50:00,152.01,152.36,151.8,152.03,183425.0,135.6891,136.0016,135.5017,135.707,183425.0
2021-03-04 10:55:00,152.04,152.45,151.96,152.22,112743.0,135.7159,136.0819,135.6445,135.8766,112743.0
2021-03-04 11:00:00,152.23,152.53,152.17,152.46,102042.0,135.8855,136.1533,135.832,136.0908,102042.0
2021-03-04 11:05:00,152.47,152.5,152.13,152.21,112909.0,136.0998,136.1265,135.7963,135.8677,112909.0
2021-03-04 11:10:00,152.23,152.34,151.56,151.85,170461.0,135.8855,135.9837,135.2875,135.5463,170461.0
2021-03-04 11:15:00,151.81,151.95,151.67,151.75,100753.0,135.5106,135.6356,135.3857,135.4571,100753.0
2021-03-04 11:20:00,151.76,152.26,151.76,152.18,71778.0,135.466,135.9123,135.466,135.8409,71778.0
2021-03-04 11:25:00,152.18,152.41,152.02,152.39,96583.0,135.8409,136.0462,135.6981,136.0283,96583.0
2021-03-04 11:30:00,152.41,152.6,152.02,152.09,195355.0,136.0462,136.2158,135.6981,135.7606,195355.0
2021-03-04 11:35:00,152.09,152.57,152.09,152.49,82125.0,135.7606,136.189,135.7606,136.1176,82125.0
2021-03-04 11:40:00,152.48,152.57,152.26,152.29,121990.0,136.1087,136.189,135.9123,135.9391,121990.0
2021-03-04 11:45:00,152.29,152.58,152.28,152.5,104685.0,135.9391,136.1979,135.9302,136.1265,104685.0
2021-03-04 11:50:00,152.53,152.59,152.4,152.5,155400.0,136.1533,136.2069,136.0373,136.1265,155400.0
2021-03-04 11:55:00,152.51,152.62,152.36,152.51,119533.0,136.1355,136.2337,136.0016,136.1355,119533.0
2021-03-04 12:00:00,152.51,152.74,152.47,152.7,126693.0,136.1355,136.3408,136.0998,136.3051,126693.0
2021-03-04 12:05:00,152.7,152.94,152.64,152.94,70037.0,136.3051,136.5193,136.2515,136.5193,70037.0
2021-03-04 12:10:00,152.94,152.94,152.45,152.77,181304.0,136.5193,136.5193,136.0819,136.3675,181304.0
2021-03-04 12:15:00,152.75,153.22,152.69,152.74,335057.0,136.3497,136.7692,136.2961,136.3408,335057.0
2021-03-04 12:20:00,152.77,152.89,152.24,152.33,165632.0,136.3675,136.4747,135.8945,135.9748,165632.0
2021-03-04 12:25:00,152.33,152.81,152.28,152.67,112821.0,135.9748,136.4033,135.9302,136.2783,112821.0
2021-03-04 12:30:00,152.64,152.74,152.44,152.61,115576.0,136.2515,136.3408,136.073,136.2247,115576.0
2021-03-04 12:35:00,152.61,152.63,152.32,152.48,191771.0,136.2247,136.2426,135.9659,136.1087,191771.0
2021-03-04 12:40:00,152.46,152.73,152.41,152.51,139242.0,136.0908,136.3318,136.0462,136.1355,139242.0
2021-03-04 12:45:00,152.49,152.58,151.94,152.07,103180.0,136.1176,136.1979,135.6267,135.7427,103180.0
2021-03-04 12:50:00,152.09,152.25,151.67,151.81,145818.0,135.7606,135.9034,135.3857,135.5106,145818.0
2021-03-04 12:55:00,151.8,151.82,151.19,151.38,116106.0,135.5017,135.5195,134.9572,135.1268,116106.0
2021-03-04 13:00:00,151.39,151.8,151.22,151.78,157632.0,135.1357,135.5017,134.984,135.4838,157632.0
2021-03-04 13:05:00,151.78,151.78,151.11,151.34,138415.0,135.4838,135.4838,134.8858,135.0911,138415.0
2021-03-04 13:10:00,151.32,151.41,150.48,150.66,271288.0,135.0732,135.1536,134.3234,134.4841,271288.0
2021-03-04 13:15:00,150.64,151.0,150.39,150.74,164054.0,134.4662,134.7876,134.2431,134.5555,164054.0
2021-03-04 13:20:00,150.71,150.71,150.04,150.28,117204.0,134.5287,134.5287,133.9307,134.1449,117204.0
2021-03-04 13:25:00,150.27,150.48,149.95,150.47,145302.0,134.136,134.3234,133.8503,134.3145,145302.0
2021-03-04 13:30:00,150.44,150.5,150.0,150.05,80391.0,134.2877,134.3413,133.895,133.9396,80391.0
2021-03-04 13:35:00,150.06,150.49,150.01,150.35,156588.0,133.9485,134.3323,133.9039,134.2074,156588.0
2021-03-04 13:40:00,150.33,150.48,149.83,150.0,107932.0,134.1895,134.3234,133.7432,133.895,107932.0
2021-03-04 13:45:00,149.99,150.08,149.42,149.57,114088.0,133.886,133.9664,133.3772,133.5111,114088.0
2021-03-04 13:50:00,149.55,149.63,148.91,149.07,192102.0,133.4933,133.5647,132.922,133.0648,192102.0
2021-03-04 13:55:00,149.03,149.09,148.63,148.63,152602.0,133.0291,133.0827,132.672,132.672,152602.0
2021-03-04 14:00:00,148.64,149.23,148.62,148.88,129144.0,132.681,133.2076,132.6631,132.8952,129144.0
2021-03-04 14:05:00,148.82,149.56,148.73,149.53,179504.0,132.8416,133.5022,132.7613,133.4754,179504.0
2021-03-04 14:10:00,149.53,149.68,149.32,149.59,121581.0,133.4754,133.6093,133.288,133.529,121581.0
2021-03-04 14:15:00,149.55,149.98,149.4,149.92,179093.0,133.4933,133.8771,133.3594,133.8235,179093.0
2021-03-04 14:20:00,149.94,150.24,149.87,150.14,149113.0,133.8414,134.1092,133.7789,134.0199,149113.0
2021-03-04 14:25:00,150.14,150.38,150.09,150.21,141423.0,134.0199,134.2342,133.9753,134.0824,141423.0
2021-03-04 14:30:00,150.2,150.22,149.79,150.02,195594.0,134.0735,134.0913,133.7075,133.9128,195594.0
2021-03-04 14:35:00,150.02,150.12,149.67,150.05,121878.0,133.9128,134.0021,133.6004,133.9396,121878.0
2021-03-04 14:40:00,150.05,150.39,149.87,150.36,91083.0,133.9396,134.2431,133.7789,134.2163,91083.0
2021-03-04 14:45:00,150.32,150.89,150.17,150.83,121369.0,134.1806,134.6894,134.0467,134.6358,121369.0
2021-03-04 14:50:00,150.83,150.98,150.64,150.96,134039.0,134.6358,134.7697,134.4662,134.7519,134039.0
2021-03-04 14:55:00,150.97,151.16,150.77,150.94,96575.0,134.7608,134.9304,134.5823,134.734,96575.0
2021-03-04 15:00:00,150.91,151.06,150.77,150.83,118939.0,134.7073,134.8411,134.5823,134.6358,118939.0
2021-03-04 15:05:00,150.85,151.18,150.69,150.69,143721.0,134.6537,134.9483,134.5109,134.5109,143721.0
2021-03-04 15:10:00,150.68,150.73,150.2,150.27,140568.0,134.5019,134.5466,134.0735,134.136,140568.0
2021-03-04 15:15:00,150.24,150.31,149.95,150.24,157482.0,134.1092,134.1717,133.8503,134.1092,157482.0
2021-03-04 15:20:00,150.24,150.26,149.96,150.18,151717.0,134.1092,134.127,133.8592,134.0556,151717.0
2021-03-04 15:25:00,150.16,150.75,150.06,150.64,182375.0,134.0378,134.5644,133.9485,134.4662,182375.0
2021-03-04 15:30:00,150.62,150.9,150.48,150.6,183335.0,134.4484,134.6983,134.3234,134.4305,183335.0
2021-03-04 15:35:00,150.57,150.91,150.55,150.81,196448.0,134.4038,134.7073,134.3859,134.618,196448.0
2021-03-04 15:40:00,150.82,151.02,150.64,150.72,287976.0,134.6269,134.8054,134.4662,134.5377,287976.0
2021-03-04 15:45:00,150.72,150.83,150.47,150.49,236467.0,134.5377,134.6358,134.3145,134.3323,236467.0
2021-03-04 15:50:00,150.51,150.84,150.16,150.17,281760.0,134.3502,134.6448,134.0378,134.0467,281760.0
2021-03-04 15:55:00,150.15,150.69,149.95,150.68,743260.0,134.0288,134.5109,133.8503,134.5019,743260.0
2021-03-05 09:30:00,153.22,153.49,152.55,153.42,470539.0,136.7692,137.0102,136.1712,136.9478,470539.0
2021-03-05 09:35:00,153.43,153.49,152.22,152.32,236285.0,136.9567,137.0102,135.8766,135.9659,236285.0
2021-03-05 09:40:00,152.32,152.49,152.01,152.29,172866.0,135.9659,136.1176,135.6891,135.9391,172866.0
2021-03-05 09:45:00,152.29,152.69,152.04,152.07,165361.0,135.9391,136.2961,135.7159,135.7427,165361.0
2021-03-05 09:50:00,152.1,152.23,150.88,150.92,202459.0,135.7695,135.8855,134.6805,134.7162,202459.0
2021-03-05 09:55:00,150.96,151.34,150.66,151.34,188196.0,134.7519,135.0911,134.4841,135.0911,188196.0
2021-03-05 10:00:00,151.3,151.33,150.98,151.18,317448.0,135.0554,135.0822,134.7697,134.9483,317448.0
2021-03-05 10:05:00,151.2,151.8,151.06,151.22,250892.0,134.9661,135.5017,134.8411,134.984,250892.0
2021-03-05 10:10:00,151.21,151.41,150.08,150.25,231021.0,134.975,135.1536,133.9664,134.1181,231021.0
2021-03-05 10:15:00,150.27,150.64,150.04,150.61,236356.0,134.136,134.4662,133.9307,134.4395,236356.0
2021-03-05 10:20:00,150.62,150.77,149.9,150.08,342218.0,134.4484,134.5823,133.8057,133.9664,342218.0
2021-03-05 10:25:00,150.07,150.66,150.07,150.16,212587.0,133.9574,134.4841,133.9574,134.0378,212587.0
2021-03-05 10:30:00,150.14,150.49,149.65,149.84,263381.0,134.0199,134.3323,133.5825,133.7521,263381.0
2021-03-05 10:35:00,149.81,150.24,149.47,149.65,174588.0,133.7254,134.1092,133.4219,133.5825,174588.0
2021-03-05 10:40:00,149.63,149.86,149.48,149.48,136824.0,133.5647,133.77,133.4308,133.4308,136824.0
2021-03-05 10:45:00,149.46,149.99,149.36,149.9,140505.0,133.4129,133.886,133.3237,133.8057,140505.0
2021-03-05 10:50:00,149.88,150.32,149.74,149.83,115855.0,133.7878,134.1806,133.6629,133.7432,115855.0
2021-03-05 10:55:00,149.82,150.05,149.5,149.55,117768.0,133.7343,133.9396,133.4486,133.4933,117768.0
2021-03-05 11:00:00,149.56,149.69,149.2,149.36,121782.0,133.5022,133.6182,133.1808,133.3237,121782.0
2021-03-05 11:05:00,149.34,149.56,149.08,149.18,117795.0,133.3058,133.5022,133.0737,133.163,117795.0
2021-03-05 11:10:00,149.17,149.48,148.78,148.86,114382.0,133.1541,133.4308,132.8059,132.8774,114382.0
2021-03-05 11:15:00,148.86,149.05,148.56,148.8,110078.0,132.8774,133.047,132.6096,132.8238,110078.0
2021-03-05 11:20:00,148.78,149.0,148.57,148.58,135042.0,132.8059,133.0023,132.6185,132.6274,135042.0
2021-03-05 11:25:00,148.59,148.6,147.97,148.05,169539.0,132.6363,132.6453,132.0829,132.1543,169539.0
2021-03-05 11:30:00,148.06,148.52,148.04,148.2,238268.0,132.1632,132.5739,132.1454,132.2882,238268.0
2021-03-05 11:35:00,148.2,148.57,148.05,148.4,169579.0,132.2882,132.6185,132.1543,132.4667,169579.0
2021-03-05 11:40:00,148.37,148.5,148.06,148.46,106800.0,132.44,132.556,132.1632,132.5203,106800.0
2021-03-05 11:45:00,148.44,148.57,148.18,148.31,95975.0,132.5024,132.6185,132.2704,132.3864,95975.0
2021-03-05 11:50:00,148.3,148.47,148.16,148.21,92313.0,132.3775,132.5292,132.2525,132.2971,92313.0
2021-03-05 11:55:00,148.23,148.87,148.16,148.8,127242.0,132.315,132.8863,132.2525,132.8238,127242.0
2021-03-05 12:00:00,148.81,149.17,148.68,148.89,134248.0,132.8327,133.1541,132.7167,132.9041,134248.0
2021-03-05 12:05:00,148.87,148.9,148.55,148.55,193689.0,132.8863,132.9131,132.6006,132.6006,193689.0
2021-03-05 12:10:00,148.56,148.95,148.48,148.69,147902.0,132.6096,132.9577,132.5382,132.7256,147902.0
2021-03-05 12:15:00,148.68,148.95,148.58,148.84,95896.0,132.7167,132.9577,132.6274,132.8595,95896.0
2021-03-05 12:20:00,148.84,149.46,148.81,149.35,105823.0,132.8595,133.4129,132.8327,133.3147,105823.0
2021-03-05 12:25:00,149.34,149.51,149.3,149.36,70651.0,133.3058,133.4576,133.2701,133.3237,70651.0
2021-03-05 12:30:00,149.34,149.53,149.14,149.46,140431.0,133.3058,133.4754,133.1273,133.4129,140431.0
2021-03-05 12:35:00,149.44,149.45,148.92,149.33,127163.0,133.3951,133.404,132.9309,133.2969,127163.0
2021-03-05 12:40:00,149.34,149.5,149.28,149.29,88511.0,133.3058,133.4486,133.2523,133.2612,88511.0
2021-03-05 12:45:00,149.3,149.56,149.18,149.21,137265.0,133.2701,133.5022,133.163,133.1898,137265.0
2021-03-05 12:50:00,149.23,149.37,149.03,149.16,90892.0,133.2076,133.3326,133.0291,133.1451,90892.0
2021-03-05 12:55:00,149.14,149.23,149.02,149.2,76870.0,133.1273,133.2076,133.0202,133.1808,76870.0
2021-03-05 13:00:00,149.17,149.47,149.13,149.22,93258.0,133.1541,133.4219,133.1184,133.1987,93258.0
2021-03-05 13:05:00,149.25,149.77,149.19,149.74,74754.0,133.2255,133.6896,133.1719,133.6629,74754.0
2021-03-05 13:10:00,149.71,149.77,149.48,149.57,76346.0,133.6361,133.6896,133.4308,133.5111,76346.0
2021-03-05 13:15:00,149.59,149.9,149.49,149.86,74922.0,133.529,133.8057,133.4397,133.77,74922.0
2021-03-05 13:20:00,149.88,150.12,149.81,149.92,120820.0,133.7878,134.0021,133.7254,133.8235,120820.0
2021-03-05 13:25:00,149.93,150.13,149.8,150.1,81554.0,133.8325,134.011,133.7164,133.9842,81554.0
2021-03-05 13:30:00,150.1,150.15,149.88,150.02,106011.0,133.9842,134.0288,133.7878,133.9128,106011.0
2021-03-05 13:35:00,150.05,150.25,150.01,150.25,64226.0,133.9396,134.1181,133.9039,134.1181,64226.0
2021-03-05 13:40:00,150.23,150.58,150.23,150.4,75033.0,134.1003,134.4127,134.1003,134.252,75033.0
2021-03-05 13:45:00,150.4,150.49,150.26,150.32,70973.0,134.252,134.3323,134.127,134.1806,70973.0
2021-03-05 13:50:00,150.3,150.54,150.09,150.18,81293.0,134.1627,134.377,133.9753,134.0556,81293.0
2021-03-05 13:55:00,150.15,150.56,150.13,150.55,61780.0,134.0288,134.3948,134.011,134.3859,61780.0
2021-03-05 14:00:00,150.55,150.56,150.2,150.41,67762.0,134.3859,134.3948,134.0735,134.2609,67762.0
2021-03-05 14:05:00,150.4,150.49,150.21,150.37,60382.0,134.252,134.3323,134.0824,134.2252,60382.0
2021-03-05 14:10:00,150.35,150.49,150.23,150.49,53968.0,134.2074,134.3323,134.1003,134.3323,53968.0
2021-03-05 14:15:00,150.56,150.58,150.24,150.37,80871.0,134.3948,134.4127,134.1092,134.2252,80871.0
2021-03-05 14:20:00,150.34,150.57,150.27,150.57,78175.0,134.1984,134.4038,134.136,134.4038,78175.0
2021-03-05 14:25:00,150.57,150.84,150.51,150.78,83137.0,134.4038,134.6448,134.3502,134.5912,83137.0
2021-03-05 14:30:00,150.83,150.94,150.65,150.66,83681.0,134.6358,134.734,134.4752,134.4841,83681.0
2021-03-05 14:35:00,150.65,150.67,150.39,150.39,111798.0,134.4752,134.493,134.2431,134.2431,111798.0
2021-03-05 14:40:00,150.4,150.66,150.35,150.39,122601.0,134.252,134.4841,134.2074,134.2431,122601.0
2021-03-05 14:45:00,150.38,150.59,150.26,150.54,135414.0,134.2342,134.4216,134.127,134.377,135414.0
2021-03-05 14:50:00,150.56,150.61,150.43,150.5,147931.0,134.3948,134.4395,134.2788,134.3413,147931.0
2021-03-05 14:55:00,150.5,150.5,150.22,150.29,260247.0,134.3413,134.3413,134.0913,134.1538,260247.0
2021-03-05 15:00:00,150.28,150.68,150.28,150.53,115327.0,134.1449,134.5019,134.1449,134.3681,115327.0
2021-03-05 15:05:00,150.53,150.58,150.34,150.37,137706.0,134.3681,134.4127,134.1984,134.2252,137706.0
2021-03-05 15:10:00,150.38,150.84,150.36,150.83,97272.0,134.2342,134.6448,134.2163,134.6358,97272.0
2021-03-05 15:15:00,150.84,150.97,150.58,150.85,118054.0,134.6448,134.7608,134.4127,134.6537,118054.0
2021-03-05 15:20:00,150.82,151.04,150.79,150.88,152784.0,134.6269,134.8233,134.6001,134.6805,152784.0
2021-03-05 15:25:00,150.89,150.92,150.35,150.38,235669.0,134.6894,134.7162,134.2074,134.2342,235669.0
2021-03-05 15:30:00,150.36,150.61,150.24,150.61,351753.0,134.2163,134.4395,134.1092,134.4395,351753.0
2021-03-05 15:35:00,150.61,150.95,150.46,150.93,206717.0,134.4395,134.743,134.3056,134.7251,206717.0
2021-03-05 15:40:00,150.94,151.26,150.94,150.97,241606.0,134.734,135.0197,134.734,134.7608,241606.0
2021-03-05 15:45:00,150.99,151.03,150.6,150.61,306186.0,134.7787,134.8144,134.4305,134.4395,306186.0
2021-03-05 15:50:00,150.59,150.99,150.57,150.76,473727.0,134.4216,134.7787,134.4038,134.5734,473727.0
2021-03-05 15:55:00,150.76,151.05,150.45,151.02,811446.0,134.5734,134.8322,134.2966,134.8054,811446.0
2021-03-08 09:30:00,152.47,152.63,150.75,151.13,603192.0,136.0998,136.2426,134.5644,134.9036,603192.0
2021-03-08 09:35:00,151.13,151.88,150.82,151.88,238566.0,134.9036,135.5731,134.6269,135.5731,238566.0
2021-03-08 09:40:00,151.89,152.66,151.76,152.41,193790.0,135.582,136.2694,135.466,136.0462,193790.0
2021-03-08 09:45:00,152.43,152.46,151.5,151.8,216498.0,136.0641,136.0908,135.2339,135.5017,216498.0
2021-03-08 09:50:00,151.84,152.57,151.81,152.42,270317.0,135.5374,136.189,135.5106,136.0551,270317.0
2021-03-08 09:55:00,152.44,152.67,151.49,152.04,246070.0,136.073,136.2783,135.225,135.7159,246070.0
2021-03-08 10:00:00,152.04,152.17,151.5,151.72,219245.0,135.7159,135.832,135.2339,135.4303,219245.0
2021-03-08 10:05:00,151.69,151.92,151.49,151.49,148993.0,135.4035,135.6088,135.225,135.225,148993.0
2021-03-08 10:10:00,151.48,151.79,151.18,151.73,209086.0,135.2161,135.4928,134.9483,135.4392,209086.0
2021-03-08 10:15:00,151.73,152.07,151.66,152.02,204588.0,135.4392,135.7427,135.3767,135.6981,204588.0
2021-03-08 10:20:00,152.02,152.21,151.44,151.58,188701.0,135.6981,135.8677,135.1803,135.3053,188701.0
2021-03-08 10:25:00,151.59,151.83,151.33,151.68,134495.0,135.3142,135.5285,135.0822,135.3946,134495.0
2021-03-08 10:30:00,151.67,152.46,151.66,152.37,136181.0,135.3857,136.0908,135.3767,136.0105,136181.0
2021-03-08 10:35:00,152.37,152.62,152.29,152.54,123014.0,136.0105,136.2337,135.9391,136.1622,123014.0
2021-03-08 10:40:00,152.57,152.85,152.55,152.81,128261.0,136.189,136.439,136.1712,136.4033,128261.0
2021-03-08 10:45:00,152.8,152.93,152.52,152.63,85906.0,136.3943,136.5104,136.1444,136.2426,85906.0
2021-03-08 10:50:00,152.62,152.93,152.61,152.9,109856.0,136.2337,136.5104,136.2247,136.4836,109856.0
2021-03-08 10:55:00,152.92,153.31,152.91,153.05,189539.0,136.5014,136.8496,136.4925,136.6175,189539.0
2021-03-08 11:00:00,153.04,153.18,152.81,152.84,119749.0,136.6086,136.7335,136.4033,136.43,119749.0
2021-03-08 11:05:00,152.83,153.14,152.82,153.03,114028.0,136.4211,136.6978,136.4122,136.5996,114028.0
2021-03-08 11:10:00,153.04,153.11,152.78,153.1,76389.0,136.6086,136.671,136.3765,136.6621,76389.0
2021-03-08 11:15:00,153.11,153.23,153.04,153.1,121562.0,136.671,136.7782,136.6086,136.6621,121562.0
2021-03-08 11:20:00,153.09,153.34,153.0,153.22,105494.0,136.6532,136.8763,136.5729,136.7692,105494.0
2021-03-08 11:25:00,153.2,153.48,153.06,153.46,107168.0,136.7514,137.0013,136.6264,136.9835,107168.0
2021-03-08 11:30:00,153.48,153.51,153.09,153.28,82917.0,137.0013,137.0281,136.6532,136.8228,82917.0
2021-03-08 11:35:00,153.24,153.3,152.98,152.99,155377.0,136.7871,136.8406,136.555,136.5639,155377.0
2021-03-08 11:40:00,153.01,153.44,152.98,153.29,184766.0,136.5818,136.9656,136.555,136.8317,184766.0
2021-03-08 11:45:00,153.26,153.28,153.01,153.13,78615.0,136.8049,136.8228,136.5818,136.6889,78615.0
2021-03-08 11:50:00,153.08,153.28,152.94,153.28,99159.0,136.6443,136.8228,136.5193,136.8228,99159.0
2021-03-08 11:55:00,153.26,153.59,153.17,153.48,153065.0,136.8049,137.0995,136.7246,137.0013,153065.0
2021-03-08 12:00:00,153.47,153.94,153.46,153.94,165506.0,136.9924,137.4119,136.9835,137.4119,165506.0
2021-03-08 12:05:00,153.93,154.31,153.91,154.29,153270.0,137.403,137.7422,137.3851,137.7244,153270.0
2021-03-08 12:10:00,154.3,154.51,154.28,154.41,117531.0,137.7333,137.9207,137.7154,137.8315,117531.0
2021-03-08 12:15:00,154.4,154.69,154.27,154.44,234496.0,137.8225,138.0814,137.7065,137.8582,234496.0
2021-03-08 12:20:00,154.44,154.88,154.41,154.87,137731.0,137.8582,138.251,137.8315,138.2421,137731.0
2021-03-08 12:25:00,154.87,155.04,154.78,155.01,202024.0,138.2421,138.3938,138.1617,138.367,202024.0
2021-03-08 12:30:00,155.03,155.12,154.86,154.91,182386.0,138.3849,138.4652,138.2332,138.2778,182386.0
2021-03-08 12:35:00,154.91,155.18,154.85,154.94,143916.0,138.2778,138.5188,138.2242,138.3046,143916.0
2021-03-08 12:40:00,154.93,155.32,154.93,155.21,151737.0,138.2956,138.6438,138.2956,138.5456,151737.0
2021-03-08 12:45:00,155.21,155.46,155.09,155.33,133209.0,138.5456,138.7687,138.4385,138.6527,133209.0
2021-03-08 12:50:00,155.35,155.39,154.96,155.11,103916.0,138.6705,138.7062,138.3224,138.4563,103916.0
2021-03-08 12:55:00,155.11,155.12,154.75,154.77,101163.0,138.4563,138.4652,138.135,138.1528,101163.0
2021-03-08 13:00:00,154.78,154.93,154.66,154.66,91282.0,138.1617,138.2956,138.0546,138.0546,91282.0
2021-03-08 13:05:00,154.64,154.71,154.56,154.62,93428.0,138.0368,138.0993,137.9654,138.0189,93428.0
2021-03-08 13:10:00,154.62,154.64,154.26,154.27,108979.0,138.0189,138.0368,137.6976,137.7065,108979.0
2021-03-08 13:15:00,154.27,154.48,154.24,154.28,82118.0,137.7065,137.894,137.6797,137.7154,82118.0
2021-03-08 13:20:00,154.28,154.44,154.18,154.43,87700.0,137.7154,137.8582,137.6262,137.8493,87700.0
2021-03-08 13:25:00,154.41,154.45,154.13,154.15,109228.0,137.8315,137.8672,137.5815,137.5994,109228.0
2021-03-08 13:30:00,154.15,154.16,153.75,153.75,114832.0,137.5994,137.6083,137.2423,137.2423,114832.0
2021-03-08 13:35:00,153.75,153.89,153.59,153.69,160079.0,137.2423,137.3673,137.0995,137.1888,160079.0
2021-03-08 13:40:00,153.69,153.79,153.6,153.64,92850.0,137.1888,137.278,137.1084,137.1441,92850.0
2021-03-08 13:45:00,153.64,153.77,153.24,153.31,115677.0,137.1441,137.2602,136.7871,136.8496,115677.0
2021-03-08 13:50:00,153.3,153.58,153.24,153.56,99167.0,136.8406,137.0906,136.7871,137.0727,99167.0
2021-03-08 13:55:00,153.54,153.58,153.28,153.4,124760.0,137.0549,137.0906,136.8228,136.9299,124760.0
2021-03-08 14:00:00,153.37,153.64,153.34,153.59,149625.0,136.9031,137.1441,136.8763,137.0995,149625.0
2021-03-08 14:05:00,153.58,153.6,153.38,153.47,86542.0,137.0906,137.1084,136.9121,136.9924,86542.0
2021-03-08 14:10:00,153.46,153.52,153.18,153.29,110795.0,136.9835,137.037,136.7335,136.8317,110795.0
2021-03-08 14:15:00,153.28,153.35,152.97,153.03,122620.0,136.8228,136.8853,136.5461,136.5996,122620.0
2021-03-08 14:20:00,153.03,153.14,152.79,153.08,195126.0,136.5996,136.6978,136.3854,136.6443,195126.0
2021-03-08 14:25:00,153.09,153.33,153.08,153.22,206534.0,136.6532,136.8674,136.6443,136.7692,206534.0
2021-03-08 14:30:00,153.23,153.29,153.06,153.13,109739.0,136.7782,136.8317,136.6264,136.6889,109739.0
2021-03-08 14:35:00,153.15,153.36,153.08,153.11,97743.0,136.7067,136.8942,136.6443,136.671,97743.0
2021-03-08 14:40:00,153.11,153.18,152.68,152.76,114432.0,136.671,136.7335,136.2872,136.3586,114432.0
2021-03-08 14:45:00,152.75,153.01,152.67,152.85,146428.0,136.3497,136.5818,136.2783,136.439,146428.0
2021-03-08 14:50:00,152.84,153.17,152.84,153.1,103665.0,136.43,136.7246,136.43,136.6621,103665.0
2021-03-08 14:55:00,153.11,153.22,152.95,153.08,72104.0,136.671,136.7692,136.5282,136.6443,72104.0
2021-03-08 15:00:00,153.05,153.08,152.67,152.86,101262.0,136.6175,136.6443,136.2783,136.4479,101262.0
2021-03-08 15:05:00,152.84,153.1,152.77,152.93,78975.0,136.43,136.6621,136.3675,136.5104,78975.0
2021-03-08 15:10:00,152.96,153.15,152.73,153.06,150166.0,136.5371,136.7067,136.3318,136.6264,150166.0
2021-03-08 15:15:00,153.06,153.18,152.8,152.94,101103.0,136.6264,136.7335,136.3943,136.5193,101103.0
2021-03-08 15:20:00,152.96,153.21,152.92,153.11,98670.0,136.5371,136.7603,136.5014,136.671,98670.0
2021-03-08 15:25:00,153.11,153.23,152.96,152.96,104675.0,136.671,136.7782,136.5371,136.5371,104675.0
2021-03-08 15:30:00,152.97,153.51,152.97,153.34,163291.0,136.5461,137.0281,136.5461,136.8763,163291.0
2021-03-08 15:35:00,153.35,153.67,153.33,153.47,143288.0,136.8853,137.1709,136.8674,136.9924,143288.0
2021-03-08 15:40:00,153.45,153.74,153.41,153.5,124193.0,136.9745,137.2334,136.9388,137.0192,124193.0
2021-03-08 15:45:00,153.53,153.6,153.23,153.31,170382.0,137.0459,137.1084,136.7782,136.8496,170382.0
2021-03-08 15:50:00,153.33,153.49,153.21,153.37,276834.0,136.8674,137.0102,136.7603,136.9031,276834.0
2021-03-08 15:55:00,153.35,153.38,152.8,152.92,561959.0,136.8853,136.9121,136.3943,136.5014,561959.0
2021-03-09 09:30:00,151.5,152.49,151.07,151.13,647751.0,135.2339,136.1176,134.8501,134.9036,647751.0
2021-03-09 09:35:00,151.15,151.15,149.82,150.35,431956.0,134.9215,134.9215,133.7343,134.2074,431956.0
2021-03-09 09:40:00,150.36,150.53,149.84,150.35,273136.0,134.2163,134.3681,133.7521,134.2074,273136.0
2021-03-09 09:45:00,150.36,151.09,150.35,150.75,227729.0,134.2163,134.8679,134.2074,134.5644,227729.0
2021-03-09 09:50:00,150.75,150.97,150.51,150.56,159007.0,134.5644,134.7608,134.3502,134.3948,159007.0
2021-03-09 09:55:00,150.58,150.68,150.28,150.34,182154.0,134.4127,134.5019,134.1449,134.1984,182154.0
2021-03-09 10:00:00,150.35,150.76,150.18,150.5,201446.0,134.2074,134.5734,134.0556,134.3413,201446.0
2021-03-09 10:05:00,150.51,151.25,150.51,150.9,189085.0,134.3502,135.0107,134.3502,134.6983,189085.0
2021-03-09 10:10:00,150.89,150.93,150.45,150.5,148800.0,134.6894,134.7251,134.2966,134.3413,148800.0
2021-03-09 10:15:00,150.51,151.02,150.48,150.9,133382.0,134.3502,134.8054,134.3234,134.6983,133382.0
2021-03-09 10:20:00,150.92,151.38,150.9,151.26,176056.0,134.7162,135.1268,134.6983,135.0197,176056.0
2021-03-09 10:25:00,151.27,151.55,151.25,151.49,220860.0,135.0286,135.2785,135.0107,135.225,220860.0
2021-03-09 10:30:00,151.51,151.94,151.47,151.92,124209.0,135.2428,135.6267,135.2071,135.6088,124209.0
2021-03-09 10:35:00,151.92,152.55,151.89,152.5,295151.0,135.6088,136.1712,135.582,136.1265,295151.0
2021-03-09 10:40:00,152.5,152.51,152.14,152.33,217082.0,136.1265,136.1355,135.8052,135.9748,217082.0
2021-03-09 10:45:00,152.32,152.76,152.17,152.66,138307.0,135.9659,136.3586,135.832,136.2694,138307.0
2021-03-09 10:50:00,152.66,153.29,152.6,153.18,237336.0,136.2694,136.8317,136.2158,136.7335,237336.0
2021-03-09 10:55:00,153.17,153.69,153.16,153.63,146482.0,136.7246,137.1888,136.7157,137.1352,146482.0
2021-03-09 11:00:00,153.59,153.74,153.41,153.42,132770.0,137.0995,137.2334,136.9388,136.9478,132770.0
2021-03-09 11:05:00,153.41,153.7,153.38,153.41,224151.0,136.9388,137.1977,136.9121,136.9388,224151.0
2021-03-09 11:10:00,153.4,153.74,153.33,153.41,107544.0,136.9299,137.2334,136.8674,136.9388,107544.0
2021-03-09 11:15:00,153.43,153.47,152.87,152.9,106216.0,136.9567,136.9924,136.4568,136.4836,106216.0
2021-03-09 11:20:00,152.89,152.9,152.52,152.62,85621.0,136.4747,136.4836,136.1444,136.2337,85621.0
2021-03-09 11:25:00,152.63,152.74,152.44,152.68,167155.0,136.2426,136.3408,136.073,136.2872,167155.0
2021-03-09 11:30:00,152.7,152.93,152.55,152.61,72627.0,136.3051,136.5104,136.1712,136.2247,72627.0
2021-03-09 11:35:00,152.59,153.02,152.57,152.99,81849.0,136.2069,136.5907,136.189,136.5639,81849.0
2021-03-09 11:40:00,152.97,153.28,152.91,153.24,197969.0,136.5461,136.8228,136.4925,136.7871,197969.0
2021-03-09 11:45:00,153.24,153.44,153.18,153.4,75223.0,136.7871,136.9656,136.7335,136.9299,75223.0
2021-03-09 11:50:00,153.44,153.76,153.38,153.66,116983.0,136.9656,137.2513,136.9121,137.162,116983.0
2021-03-09 11:55:00,153.64,153.67,153.39,153.49,76049.0,137.1441,137.1709,136.921,137.0102,76049.0
2021-03-09 12:00:00,153.49,153.52,153.16,153.25,94685.0,137.0102,137.037,136.7157,136.796,94685.0
2021-03-09 12:05:00,153.26,153.33,153.14,153.27,115876.0,136.8049,136.8674,136.6978,136.8139,115876.0
2021-03-09 12:10:00,153.29,153.47,153.29,153.37,63512.0,136.8317,136.9924,136.8317,136.9031,63512.0
2021-03-09 12:15:00,153.37,153.49,153.24,153.32,92010.0,136.9031,137.0102,136.7871,136.8585,92010.0
2021-03-09 12:20:00,153.37,153.48,153.23,153.28,99165.0,136.9031,137.0013,136.7782,136.8228,99165.0
2021-03-09 12:25:00,153.29,153.45,153.24,153.38,53421.0,136.8317,136.9745,136.7871,136.9121,53421.0
2021-03-09 12:30:00,153.4,153.49,153.32,153.44,60623.0,136.9299,137.0102,136.8585,136.9656,60623.0
2021-03-09 12:35:00,153.44,153.64,153.43,153.58,76298.0,136.9656,137.1441,136.9567,137.0906,76298.0
2021-03-09 12:40:00,153.58,153.61,153.51,153.54,68952.0,137.0906,137.1174,137.0281,137.0549,68952.0
2021-03-09 12:45:00,153.52,153.58,153.28,153.3,94730.0,137.037,137.0906,136.8228,136.8406,94730.0
2021-03-09 12:50:00,153.3,153.4,153.23,153.23,65755.0,136.8406,136.9299,136.7782,136.7782,65755.0
2021-03-09 12:55:00,153.22,153.33,153.19,153.32,43257.0,136.7692,136.8674,136.7425,136.8585,43257.0
2021-03-09 13:00:00,153.33,153.46,153.22,153.4,61575.0,136.8674,136.9835,136.7692,136.9299,61575.0
2021-03-09 13:05:00,153.39,153.57,153.32,153.51,71355.0,136.921,137.0817,136.8585,137.0281,71355.0
2021-03-09 13:10:00,153.53,153.55,153.36,153.5,88676.0,137.0459,137.0638,136.8942,137.0192,88676.0
2021-03-09 13:15:00,153.5,153.53,153.13,153.18,81130.0,137.0192,137.0459,136.6889,136.7335,81130.0
2021-03-09 13:20:00,153.2,153.22,153.11,153.15,66386.0,136.7514,136.7692,136.671,136.7067,66386.0
2021-03-09 13:25:00,153.15,153.38,153.07,153.34,76605.0,136.7067,136.9121,136.6353,136.8763,76605.0
2021-03-09 13:30:00,153.33,153.45,153.31,153.37,71153.0,136.8674,136.9745,136.8496,136.9031,71153.0
2021-03-09 13:35:00,153.36,153.51,153.32,153.49,58206.0,136.8942,137.0281,136.8585,137.0102,58206.0
2021-03-09 13:40:00,153.49,153.72,153.47,153.71,79066.0,137.0102,137.2155,136.9924,137.2066,79066.0
2021-03-09 13:45:00,153.7,153.9,153.68,153.81,101383.0,137.1977,137.3762,137.1798,137.2959,101383.0
2021-03-09 13:50:00,153.8,153.86,153.7,153.78,46345.0,137.287,137.3405,137.1977,137.2691,46345.0
2021-03-09 13:55:00,153.78,154.04,153.78,153.93,126809.0,137.2691,137.5012,137.2691,137.403,126809.0
2021-03-09 14:00:00,153.93,154.25,153.93,154.24,207257.0,137.403,137.6886,137.403,137.6797,207257.0
2021-03-09 14:05:00,154.25,154.25,153.96,153.98,130573.0,137.6886,137.6886,137.4298,137.4476,130573.0
2021-03-09 14:10:00,153.98,154.04,153.78,153.88,72758.0,137.4476,137.5012,137.2691,137.3584,72758.0
2021-03-09 14:15:00,153.89,153.9,153.65,153.68,59993.0,137.3673,137.3762,137.1531,137.1798,59993.0
2021-03-09 14:20:00,153.68,153.79,153.64,153.67,52616.0,137.1798,137.278,137.1441,137.1709,52616.0
2021-03-09 14:25:00,153.69,153.75,153.56,153.62,60001.0,137.1888,137.2423,137.0727,137.1263,60001.0
2021-03-09 14:30:00,153.63,153.87,153.62,153.84,72238.0,137.1352,137.3494,137.1263,137.3227,72238.0
2021-03-09 14:35:00,153.84,153.92,153.63,153.67,64038.0,137.3227,137.3941,137.1352,137.1709,64038.0
2021-03-09 14:40:00,153.66,153.7,153.53,153.55,53436.0,137.162,137.1977,137.0459,137.0638,53436.0
2021-03-09 14:45:00,153.55,153.55,153.29,153.32,67769.0,137.0638,137.0638,136.8317,136.8585,67769.0
2021-03-09 14:50:00,153.33,153.34,153.06,153.06,96070.0,136.8674,136.8763,136.6264,136.6264,96070.0
2021-03-09 14:55:00,153.06,153.13,152.9,152.98,121496.0,136.6264,136.6889,136.4836,136.555,121496.0
2021-03-09 15:00:00,152.97,153.14,152.88,153.11,71810.0,136.5461,136.6978,136.4657,136.671,71810.0
2021-03-09 15:05:00,153.09,153.18,153.03,153.12,54924.0,136.6532,136.7335,136.5996,136.68,54924.0
2021-03-09 15:10:00,153.12,153.22,152.91,152.94,96614.0,136.68,136.7692,136.4925,136.5193,96614.0
2021-03-09 15:15:00,152.94,153.01,152.85,152.9,75959.0,136.5193,136.5818,136.439,136.4836,75959.0
2021-03-09 15:20:00,152.9,152.91,152.68,152.75,95279.0,136.4836,136.4925,136.2872,136.3497,95279.0
2021-03-09 15:25:00,152.74,152.79,152.66,152.68,95857.0,136.3408,136.3854,136.2694,136.2872,95857.0
2021-03-09 15:30:00,152.68,152.69,152.26,152.29,143920.0,136.2872,136.2961,135.9123,135.9391,143920.0
2021-03-09 15:35:00,152.3,152.56,152.09,152.53,126957.0,135.948,136.1801,135.7606,136.1533,126957.0
2021-03-09 15:40:00,152.52,152.6,152.1,152.13,129449.0,136.1444,136.2158,135.7695,135.7963,129449.0
2021-03-09 15:45:00,152.14,152.32,152.01,152.05,199217.0,135.8052,135.9659,135.6891,135.7249,199217.0
2021-03-09 15:50:00,152.04,152.35,151.91,152.24,266109.0,135.7159,135.9926,135.5999,135.8945,266109.0
2021-03-09 15:55:00,152.22,152.26,151.69,151.75,699490.0,135.8766,135.9123,135.4035,135.4571,699490.0
2021-03-10 09:30:00,151.91,153.33,151.51,153.14,500504.0,135.5999,136.8674,135.2428,136.6978,500504.0
2021-03-10 09:35:00,153.15,153.46,152.8,153.39,309085.0,136.7067,136.9835,136.3943,136.921,309085.0
2021-03-10 09:40:00,153.41,154.08,153.37,154.08,202460.0,136.9388,137.5369,136.9031,137.5369,202460.0
2021-03-10 09:45:00,154.07,154.09,153.59,153.8,266396.0,137.528,137.5458,137.0995,137.287,266396.0
2021-03-10 09:50:00,153.82,154.09,153.39,153.7,241659.0,137.3048,137.5458,136.921,137.1977,241659.0
2021-03-10 09:55:00,153.69,154.08,153.68,153.94,227035.0,137.1888,137.5369,137.1798,137.4119,227035.0
2021-03-10 10:00:00,153.97,154.14,153.77,154.0,170739.0,137.4387,137.5905,137.2602,137.4655,170739.0
2021-03-10 10:05:00,154.0,154.09,153.49,153.66,168294.0,137.4655,137.5458,137.0102,137.162,168294.0
2021-03-10 10:10:00,153.69,154.03,153.59,153.82,167873.0,137.1888,137.4923,137.0995,137.3048,167873.0
2021-03-10 10:15:00,153.8,154.23,153.77,154.05,174149.0,137.287,137.6708,137.2602,137.5101,174149.0
2021-03-10 10:20:00,154.03,154.07,153.72,153.73,168098.0,137.4923,137.528,137.2155,137.2245,168098.0
2021-03-10 10:25:00,153.73,153.76,152.96,152.97,211950.0,137.2245,137.2513,136.5371,136.5461,211950.0
2021-03-10 10:30:00,152.98,153.48,152.95,153.47,173255.0,136.555,137.0013,136.5282,136.9924,173255.0
2021-03-10 10:35:00,153.45,153.45,152.83,152.9,123615.0,136.9745,136.9745,136.4211,136.4836,123615.0
2021-03-10 10:40:00,152.91,153.39,152.8,153.22,118831.0,136.4925,136.921,136.3943,136.7692,118831.0
2021-03-10 10:45:00,153.25,153.59,153.19,153.58,100697.0,136.796,137.0995,136.7425,137.0906,100697.0
2021-03-10 10:50:00,153.59,153.68,153.31,153.58,85803.0,137.0995,137.1798,136.8496,137.0906,85803.0
2021-03-10 10:55:00,153.61,153.68,153.34,153.58,106720.0,137.1174,137.1798,136.8763,137.0906,106720.0
2021-03-10 11:00:00,153.59,153.93,153.59,153.66,101440.0,137.0995,137.403,137.0995,137.162,101440.0
2021-03-10 11:05:00,153.64,153.73,153.49,153.61,135979.0,137.1441,137.2245,137.0102,137.1174,135979.0
2021-03-10 11:10:00,153.62,153.9,153.51,153.9,77671.0,137.1263,137.3762,137.0281,137.3762,77671.0
2021-03-10 11:15:00,153.91,154.05,153.58,153.74,151766.0,137.3851,137.5101,137.0906,137.2334,151766.0
2021-03-10 11:20:00,153.75,153.78,153.49,153.6,81254.0,137.2423,137.2691,137.0102,137.1084,81254.0
2021-03-10 11:25:00,153.62,153.83,153.58,153.73,63822.0,137.1263,137.3137,137.0906,137.2245,63822.0
2021-03-10 11:30:00,153.74,153.97,153.64,153.96,69032.0,137.2334,137.4387,137.1441,137.4298,69032.0
2021-03-10 11:35:00,153.95,154.06,153.86,153.95,59300.0,137.4209,137.519,137.3405,137.4209,59300.0
2021-03-10 11:40:00,153.95,154.04,153.71,153.94,70210.0,137.4209,137.5012,137.2066,137.4119,70210.0
2021-03-10 11:45:00,153.95,154.01,153.83,153.93,107312.0,137.4209,137.4744,137.3137,137.403,107312.0
2021-03-10 11:50:00,153.94,153.97,153.78,153.83,57046.0,137.4119,137.4387,137.2691,137.3137,57046.0
2021-03-10 11:55:00,153.82,154.0,153.79,153.96,146826.0,137.3048,137.4655,137.278,137.4298,146826.0
2021-03-10 12:00:00,153.96,154.11,153.93,154.01,70686.0,137.4298,137.5637,137.403,137.4744,70686.0
2021-03-10 12:05:00,153.99,154.04,153.86,153.88,72883.0,137.4566,137.5012,137.3405,137.3584,72883.0
2021-03-10 12:10:00,153.87,154.16,153.82,154.06,112199.0,137.3494,137.6083,137.3048,137.519,112199.0
2021-03-10 12:15:00,154.07,154.12,153.93,153.93,71896.0,137.528,137.5726,137.403,137.403,71896.0
2021-03-10 12:20:00,153.92,154.09,153.91,154.03,88155.0,137.3941,137.5458,137.3851,137.4923,88155.0
2021-03-10 12:25:00,154.04,154.09,153.95,154.04,79682.0,137.5012,137.5458,137.4209,137.5012,79682.0
2021-03-10 12:30:00,154.05,154.2,153.89,154.0,82794.0,137.5101,137.644,137.3673,137.4655,82794.0
2021-03-10 12:35:00,154.0,154.01,153.76,153.8,113134.0,137.4655,137.4744,137.2513,137.287,113134.0
2021-03-10 12:40:00,153.8,154.06,153.75,154.01,129652.0,137.287,137.519,137.2423,137.4744,129652.0
2021-03-10 12:45:00,154.03,154.07,153.93,154.05,64641.0,137.4923,137.528,137.403,137.5101,64641.0
2021-03-10 12:50:00,154.07,154.13,153.9,153.97,99975.0,137.528,137.5815,137.3762,137.4387,99975.0
2021-03-10 12:55:00,153.98,154.08,153.94,154.06,53605.0,137.4476,137.5369,137.4119,137.519,53605.0
2021-03-10 13:00:00,154.08,154.31,153.9,154.28,152742.0,137.5369,137.7422,137.3762,137.7154,152742.0
2021-03-10 13:05:00,154.27,154.61,154.22,154.59,157542.0,137.7065,138.01,137.6619,137.9921,157542.0
2021-03-10 13:10:00,154.6,154.7,154.46,154.51,136192.0,138.0011,138.0903,137.8761,137.9207,136192.0
2021-03-10 13:15:00,154.51,154.57,154.22,154.28,179297.0,137.9207,137.9743,137.6619,137.7154,179297.0
2021-03-10 13:20:00,154.28,154.5,154.27,154.49,63791.0,137.7154,137.9118,137.7065,137.9029,63791.0
2021-03-10 13:25:00,154.49,154.58,154.36,154.56,82115.0,137.9029,137.9832,137.7868,137.9654,82115.0
2021-03-10 13:30:00,154.56,154.69,154.53,154.67,114229.0,137.9654,138.0814,137.9386,138.0636,114229.0
2021-03-10 13:35:00,154.68,154.82,154.53,154.82,55925.0,138.0725,138.1974,137.9386,138.1974,55925.0
2021-03-10 13:40:00,154.83,154.98,154.81,154.96,83470.0,138.2064,138.3403,138.1885,138.3224,83470.0
2021-03-10 13:45:00,154.96,154.97,154.66,154.82,81520.0,138.3224,138.3313,138.0546,138.1974,81520.0
2021-03-10 13:50:00,154.8,155.03,154.74,155.0,143133.0,138.1796,138.3849,138.126,138.3581,143133.0
2021-03-10 13:55:00,155.0,155.29,154.97,155.26,85675.0,138.3581,138.617,138.3313,138.5902,85675.0
2021-03-10 14:00:00,155.26,155.42,155.11,155.41,115562.0,138.5902,138.733,138.4563,138.7241,115562.0
2021-03-10 14:05:00,155.4,155.76,155.37,155.64,230927.0,138.7152,139.0365,138.6884,138.9294,230927.0
2021-03-10 14:10:00,155.64,155.9,155.56,155.62,199750.0,138.9294,139.1615,138.858,138.9116,199750.0
2021-03-10 14:15:00,155.62,155.71,155.4,155.63,144897.0,138.9116,138.9919,138.7152,138.9205,144897.0
2021-03-10 14:20:00,155.63,155.95,155.59,155.92,161370.0,138.9205,139.2061,138.8848,139.1793,161370.0
2021-03-10 14:25:00,155.93,156.16,155.91,155.91,207101.0,139.1883,139.3936,139.1704,139.1704,207101.0
2021-03-10 14:30:00,155.92,156.04,155.8,155.84,155505.0,139.1793,139.2865,139.0722,139.1079,155505.0
2021-03-10 14:35:00,155.85,155.88,155.63,155.76,81915.0,139.1169,139.1436,138.9205,139.0365,81915.0
2021-03-10 14:40:00,155.76,155.77,155.23,155.28,126647.0,139.0365,139.0454,138.5634,138.6081,126647.0
2021-03-10 14:45:00,155.27,155.5,155.23,155.43,91846.0,138.5991,138.8044,138.5634,138.742,91846.0
2021-03-10 14:50:00,155.44,155.66,155.44,155.49,94555.0,138.7509,138.9473,138.7509,138.7955,94555.0
2021-03-10 14:55:00,155.49,155.51,155.38,155.41,68379.0,138.7955,138.8134,138.6973,138.7241,68379.0
2021-03-10 15:00:00,155.42,155.44,155.12,155.2,101006.0,138.733,138.7509,138.4652,138.5366,101006.0
2021-03-10 15:05:00,155.2,155.34,155.1,155.34,67497.0,138.5366,138.6616,138.4474,138.6616,67497.0
2021-03-10 15:10:00,155.33,155.35,155.23,155.34,82933.0,138.6527,138.6705,138.5634,138.6616,82933.0
2021-03-10 15:15:00,155.35,155.4,155.27,155.29,91245.0,138.6705,138.7152,138.5991,138.617,91245.0
2021-03-10 15:20:00,155.28,155.32,155.21,155.32,78941.0,138.6081,138.6438,138.5456,138.6438,78941.0
2021-03-10 15:25:00,155.31,155.32,155.05,155.06,95764.0,138.6348,138.6438,138.4028,138.4117,95764.0
2021-03-10 15:30:00,155.06,155.08,154.83,154.95,126250.0,138.4117,138.4295,138.2064,138.3135,126250.0
2021-03-10 15:35:00,154.95,155.07,154.86,154.94,119893.0,138.3135,138.4206,138.2332,138.3046,119893.0
2021-03-10 15:40:00,154.94,155.14,154.9,155.12,140527.0,138.3046,138.4831,138.2689,138.4652,140527.0
2021-03-10 15:45:00,155.13,155.23,155.02,155.15,170455.0,138.4742,138.5634,138.376,138.492,170455.0
2021-03-10 15:50:00,155.14,155.34,155.07,155.19,197327.0,138.4831,138.6616,138.4206,138.5277,197327.0
2021-03-10 15:55:00,155.19,155.23,155.04,155.14,388498.0,138.5277,138.5634,138.3938,138.4831,388498.0
2021-03-11 09:30:00,154.11,155.21,153.79,153.93,660730.0,137.5637,138.5456,137.278,137.403,660730.0
2021-03-11 09:35:00,153.9,154.07,153.36,153.94,237190.0,137.3762,137.528,136.8942,137.4119,237190.0
2021-03-11 09:40:00,153.93,154.26,153.65,154.12,201479.0,137.403,137.6976,137.1531,137.5726,201479.0
2021-03-11 09:45:00,154.12,155.06,154.1,155.03,210448.0,137.5726,138.4117,137.5548,138.3849,210448.0
2021-03-11 09:50:00,155.0,155.1,154.77,154.89,136907.0,138.3581,138.4474,138.1528,138.2599,136907.0
2021-03-11 09:55:00,154.89,155.37,154.81,155.27,195569.0,138.2599,138.6884,138.1885,138.5991,195569.0
2021-03-11 10:00:00,155.27,155.36,154.63,154.67,130527.0,138.5991,138.6795,138.0278,138.0636,130527.0
2021-03-11 10:05:00,154.69,155.15,154.69,155.14,71226.0,138.0814,138.492,138.0814,138.4831,71226.0
2021-03-11 10:10:00,155.13,155.25,154.97,155.08,103482.0,138.4742,138.5813,138.3313,138.4295,103482.0
2021-03-11 10:15:00,155.08,155.32,154.94,155.32,169362.0,138.4295,138.6438,138.3046,138.6438,169362.0
2021-03-11 10:20:00,155.32,155.53,155.14,155.25,78407.0,138.6438,138.8312,138.4831,138.5813,78407.0
2021-03-11 10:25:00,155.26,155.32,155.09,155.22,121848.0,138.5902,138.6438,138.4385,138.5545,121848.0
2021-03-11 10:30:00,155.21,155.33,155.06,155.23,108663.0,138.5456,138.6527,138.4117,138.5634,108663.0
2021-03-11 10:35:00,155.21,155.26,154.98,155.05,116406.0,138.5456,138.5902,138.3403,138.4028,116406.0
2021-03-11 10:40:00,155.05,155.38,155.01,155.02,75983.0,138.4028,138.6973,138.367,138.376,75983.0
2021-03-11 10:45:00,155.05,155.67,155.02,155.63,126634.0,138.4028,138.9562,138.376,138.9205,126634.0
2021-03-11 10:50:00,155.6,155.61,155.36,155.52,73371.0,138.8937,138.9026,138.6795,138.8223,73371.0
2021-03-11 10:55:00,155.53,155.62,155.4,155.54,54540.0,138.8312,138.9116,138.7152,138.8401,54540.0
2021-03-11 11:00:00,155.53,155.54,155.28,155.41,115624.0,138.8312,138.8401,138.6081,138.7241,115624.0
2021-03-11 11:05:00,155.41,155.92,155.39,155.89,97223.0,138.7241,139.1793,138.7062,139.1526,97223.0
2021-03-11 11:10:00,155.9,156.15,155.89,156.0,92483.0,139.1615,139.3846,139.1526,139.2508,92483.0
2021-03-11 11:15:00,156.0,156.08,155.88,156.06,65384.0,139.2508,139.3222,139.1436,139.3043,65384.0
2021-03-11 11:20:00,156.05,156.05,155.73,155.8,65021.0,139.2954,139.2954,139.0097,139.0722,65021.0
2021-03-11 11:25:00,155.8,156.13,155.78,155.92,90497.0,139.0722,139.3668,139.0544,139.1793,90497.0
2021-03-11 11:30:00,155.92,155.94,155.71,155.78,76451.0,139.1793,139.1972,138.9919,139.0544,76451.0
2021-03-11 11:35:00,155.78,155.83,155.58,155.72,63493.0,139.0544,139.099,138.8758,139.0008,63493.0
2021-03-11 11:40:00,155.73,155.94,155.72,155.93,125739.0,139.0097,139.1972,139.0008,139.1883,125739.0
2021-03-11 11:45:00,155.93,155.93,155.74,155.78,70195.0,139.1883,139.1883,139.0187,139.0544,70195.0
2021-03-11 11:50:00,155.79,155.9,155.79,155.81,73809.0,139.0633,139.1615,139.0633,139.0812,73809.0
2021-03-11 11:55:00,155.81,155.82,155.65,155.77,65833.0,139.0812,139.0901,138.9383,139.0454,65833.0
2021-03-11 12:00:00,155.78,155.88,155.56,155.6,53630.0,139.0544,139.1436,138.858,138.8937,53630.0
2021-03-11 12:05:00,155.59,155.87,155.57,155.77,61917.0,138.8848,139.1347,138.8669,139.0454,61917.0
2021-03-11 12:10:00,155.78,155.88,155.66,155.67,63719.0,139.0544,139.1436,138.9473,138.9562,63719.0
2021-03-11 12:15:00,155.66,155.72,155.5,155.55,66425.0,138.9473,139.0008,138.8044,138.8491,66425.0
2021-03-11 12:20:00,155.53,155.68,155.41,155.65,66730.0,138.8312,138.9651,138.7241,138.9383,66730.0
2021-03-11 12:25:00,155.64,155.64,155.43,155.43,41566.0,138.9294,138.9294,138.742,138.742,41566.0
2021-03-11 12:30:00,155.42,155.64,155.36,155.61,52779.0,138.733,138.9294,138.6795,138.9026,52779.0
2021-03-11 12:35:00,155.63,155.7,155.54,155.68,52688.0,138.9205,138.983,138.8401,138.9651,52688.0
2021-03-11 12:40:00,155.68,155.68,155.31,155.35,106442.0,138.9651,138.9651,138.6348,138.6705,106442.0
2021-03-11 12:45:00,155.35,155.41,155.04,155.08,54554.0,138.6705,138.7241,138.3938,138.4295,54554.0
2021-03-11 12:50:00,155.1,155.15,155.03,155.06,60837.0,138.4474,138.492,138.3849,138.4117,60837.0
2021-03-11 12:55:00,155.08,155.2,155.0,155.13,42426.0,138.4295,138.5366,138.3581,138.4742,42426.0
2021-03-11 13:00:00,155.16,155.24,155.03,155.07,64214.0,138.5009,138.5724,138.3849,138.4206,64214.0
2021-03-11 13:05:00,155.06,155.08,154.64,154.67,100553.0,138.4117,138.4295,138.0368,138.0636,100553.0
2021-03-11 13:10:00,154.69,154.92,154.68,154.83,61631.0,138.0814,138.2867,138.0725,138.2064,61631.0
2021-03-11 13:15:00,154.83,155.01,154.81,154.92,75122.0,138.2064,138.367,138.1885,138.2867,75122.0
2021-03-11 13:20:00,154.92,154.96,154.8,154.85,71643.0,138.2867,138.3224,138.1796,138.2242,71643.0
2021-03-11 13:25:00,154.84,154.84,154.67,154.73,58937.0,138.2153,138.2153,138.0636,138.1171,58937.0
2021-03-11 13:30:00,154.73,154.99,154.73,154.97,86959.0,138.1171,138.3492,138.1171,138.3313,86959.0
2021-03-11 13:35:00,154.99,155.15,154.96,155.1,88315.0,138.3492,138.492,138.3224,138.4474,88315.0
2021-03-11 13:40:00,155.12,155.2,154.99,155.0,79127.0,138.4652,138.5366,138.3492,138.3581,79127.0
2021-03-11 13:45:00,154.99,155.05,154.9,155.02,48902.0,138.3492,138.4028,138.2689,138.376,48902.0
2021-03-11 13:50:00,155.02,155.09,154.92,155.03,83539.0,138.376,138.4385,138.2867,138.3849,83539.0
2021-03-11 13:55:00,155.01,155.01,154.78,154.82,65797.0,138.367,138.367,138.1617,138.1974,65797.0
2021-03-11 14:00:00,154.8,155.13,154.77,155.03,56029.0,138.1796,138.4742,138.1528,138.3849,56029.0
2021-03-11 14:05:00,155.03,155.06,154.94,155.03,55420.0,138.3849,138.4117,138.3046,138.3849,55420.0
2021-03-11 14:10:00,155.02,155.07,154.95,154.95,61051.0,138.376,138.4206,138.3135,138.3135,61051.0
2021-03-11 14:15:00,154.96,155.07,154.91,155.05,78959.0,138.3224,138.4206,138.2778,138.4028,78959.0
2021-03-11 14:20:00,155.07,155.15,154.99,155.05,62157.0,138.4206,138.492,138.3492,138.4028,62157.0
2021-03-11 14:25:00,155.05,155.07,154.97,155.0,51139.0,138.4028,138.4206,138.3313,138.3581,51139.0
2021-03-11 14:30:00,155.0,155.05,154.83,154.87,89329.0,138.3581,138.4028,138.2064,138.2421,89329.0
2021-03-11 14:35:00,154.87,154.96,154.75,154.82,74602.0,138.2421,138.3224,138.135,138.1974,74602.0
2021-03-11 14:40:00,154.82,154.82,154.57,154.61,133420.0,138.1974,138.1974,137.9743,138.01,133420.0
2021-03-11 14:45:00,154.62,154.7,154.55,154.56,95117.0,138.0189,138.0903,137.9564,137.9654,95117.0
2021-03-11 14:50:00,154.56,154.58,154.43,154.49,97702.0,137.9654,137.9832,137.8493,137.9029,97702.0
2021-03-11 14:55:00,154.5,154.5,154.4,154.48,71968.0,137.9118,137.9118,137.8225,137.894,71968.0
2021-03-11 15:00:00,154.47,154.52,154.38,154.47,66431.0,137.885,137.9297,137.8047,137.885,66431.0
2021-03-11 15:05:00,154.47,154.51,154.28,154.28,94995.0,137.885,137.9207,137.7154,137.7154,94995.0
2021-03-11 15:10:00,154.28,154.34,154.05,154.05,89611.0,137.7154,137.769,137.5101,137.5101,89611.0
2021-03-11 15:15:00,154.05,154.23,154.01,154.23,87782.0,137.5101,137.6708,137.4744,137.6708,87782.0
2021-03-11 15:20:00,154.22,154.31,154.19,154.27,71910.0,137.6619,137.7422,137.6351,137.7065,71910.0
2021-03-11 15:25:00,154.27,154.36,154.14,154.16,109630.0,137.7065,137.7868,137.5905,137.6083,109630.0
2021-03-11 15:30:00,154.16,154.34,154.12,154.23,119860.0,137.6083,137.769,137.5726,137.6708,119860.0
2021-03-11 15:35:00,154.22,154.32,154.17,154.28,141164.0,137.6619,137.7511,137.6172,137.7154,141164.0
2021-03-11 15:40:00,154.28,154.43,154.21,154.23,124887.0,137.7154,137.8493,137.6529,137.6708,124887.0
2021-03-11 15:45:00,154.24,154.29,154.03,154.12,142919.0,137.6797,137.7244,137.4923,137.5726,142919.0
2021-03-11 15:50:00,154.11,154.44,154.07,154.42,208840.0,137.5637,137.8582,137.528,137.8404,208840.0
2021-03-11 15:55:00,154.42,154.51,154.21,154.29,298924.0,137.8404,137.9207,137.6529,137.7244,298924.0
2021-03-12 09:30:00,156.86,157.63,156.1,157.06,565810.0,140.0184,140.7057,139.34,140.1969,565810.0
2021-03-12 09:35:00,157.09,157.6,156.82,157.28,230613.0,140.2237,140.679,139.9827,140.3933,230613.0
2021-03-12 09:40:00,157.3,157.52,157.02,157.19,257154.0,140.4112,140.6076,140.1612,140.313,257154.0
2021-03-12 09:45:00,157.16,157.3,156.58,156.59,187255.0,140.2862,140.4112,139.7685,139.7774,187255.0
2021-03-12 09:50:00,156.56,157.13,156.45,157.03,220166.0,139.7506,140.2594,139.6524,140.1702,220166.0
2021-03-12 09:55:00,157.01,157.42,157.01,157.24,140686.0,140.1523,140.5183,140.1523,140.3576,140686.0
2021-03-12 10:00:00,157.22,157.36,157.0,157.18,164845.0,140.3398,140.4647,140.1434,140.3041,164845.0
2021-03-12 10:05:00,157.19,157.25,156.85,157.09,188607.0,140.313,140.3665,140.0095,140.2237,188607.0
2021-03-12 10:10:00,157.09,157.29,156.94,157.12,151668.0,140.2237,140.4022,140.0898,140.2505,151668.0
2021-03-12 10:15:00,157.11,157.11,156.78,156.97,118423.0,140.2416,140.2416,139.947,140.1166,118423.0
2021-03-12 10:20:00,156.98,157.04,156.82,156.92,161764.0,140.1255,140.1791,139.9827,140.072,161764.0
2021-03-12 10:25:00,156.91,156.91,156.4,156.46,152187.0,140.063,140.063,139.6078,139.6614,152187.0
2021-03-12 10:30:00,156.45,156.53,156.25,156.51,140421.0,139.6524,139.7238,139.4739,139.706,140421.0
2021-03-12 10:35:00,156.52,156.8,156.45,156.75,157029.0,139.7149,139.9649,139.6524,139.9202,157029.0
2021-03-12 10:40:00,156.74,156.81,156.11,156.36,132196.0,139.9113,139.9738,139.3489,139.5721,132196.0
2021-03-12 10:45:00,156.38,156.51,156.32,156.47,116045.0,139.59,139.706,139.5364,139.6703,116045.0
2021-03-12 10:50:00,156.47,156.67,156.31,156.46,199303.0,139.6703,139.8488,139.5275,139.6614,199303.0
2021-03-12 10:55:00,156.52,156.74,156.42,156.5,96724.0,139.7149,139.9113,139.6257,139.6971,96724.0
2021-03-12 11:00:00,156.5,156.52,156.23,156.27,78490.0,139.6971,139.7149,139.4561,139.4918,78490.0
2021-03-12 11:05:00,156.26,156.53,156.26,156.47,102675.0,139.4828,139.7238,139.4828,139.6703,102675.0
2021-03-12 11:10:00,156.46,156.55,156.36,156.39,88120.0,139.6614,139.7417,139.5721,139.5989,88120.0
2021-03-12 11:15:00,156.39,156.54,156.38,156.43,90405.0,139.5989,139.7328,139.59,139.6346,90405.0
2021-03-12 11:20:00,156.43,156.66,156.43,156.62,87831.0,139.6346,139.8399,139.6346,139.8042,87831.0
2021-03-12 11:25:00,156.63,156.65,156.47,156.61,70286.0,139.8131,139.831,139.6703,139.7953,70286.0
2021-03-12 11:30:00,156.6,156.63,156.39,156.39,60633.0,139.7863,139.8131,139.5989,139.5989,60633.0
2021-03-12 11:35:00,156.4,156.5,156.17,156.18,113980.0,139.6078,139.6971,139.4025,139.4114,113980.0
2021-03-12 11:40:00,156.18,156.22,156.05,156.19,84929.0,139.4114,139.4471,139.2954,139.4204,84929.0
2021-03-12 11:45:00,156.2,156.23,156.02,156.1,78657.0,139.4293,139.4561,139.2686,139.34,78657.0
2021-03-12 11:50:00,156.12,156.23,156.08,156.09,60508.0,139.3579,139.4561,139.3222,139.3311,60508.0
2021-03-12 11:55:00,156.1,156.15,156.02,156.12,58734.0,139.34,139.3846,139.2686,139.3579,58734.0
2021-03-12 12:00:00,156.13,156.21,156.07,156.15,76465.0,139.3668,139.4382,139.3132,139.3846,76465.0
2021-03-12 12:05:00,156.16,156.19,155.86,155.93,102537.0,139.3936,139.4204,139.1258,139.1883,102537.0
2021-03-12 12:10:00,155.94,156.16,155.91,156.11,43812.0,139.1972,139.3936,139.1704,139.3489,43812.0
2021-03-12 12:15:00,156.1,156.21,156.1,156.12,59217.0,139.34,139.4382,139.34,139.3579,59217.0
2021-03-12 12:20:00,156.16,156.17,156.06,156.06,54165.0,139.3936,139.4025,139.3043,139.3043,54165.0
2021-03-12 12:25:00,156.07,156.11,155.9,156.02,59143.0,139.3132,139.3489,139.1615,139.2686,59143.0
2021-03-12 12:30:00,156.01,156.02,155.74,155.79,71921.0,139.2597,139.2686,139.0187,139.0633,71921.0
2021-03-12 12:35:00,155.8,155.94,155.74,155.89,101694.0,139.0722,139.1972,139.0187,139.1526,101694.0
2021-03-12 12:40:00,155.9,155.95,155.8,155.94,46183.0,139.1615,139.2061,139.0722,139.1972,46183.0
2021-03-12 12:45:00,155.95,156.07,155.95,155.98,43855.0,139.2061,139.3132,139.2061,139.2329,43855.0
2021-03-12 12:50:00,155.99,156.0,155.78,155.87,64760.0,139.2418,139.2508,139.0544,139.1347,64760.0
2021-03-12 12:55:00,155.85,155.85,155.71,155.79,46674.0,139.1169,139.1169,138.9919,139.0633,46674.0
2021-03-12 13:00:00,155.78,155.85,155.65,155.74,76628.0,139.0544,139.1169,138.9383,139.0187,76628.0
2021-03-12 13:05:00,155.74,155.89,155.7,155.87,72305.0,139.0187,139.1526,138.983,139.1347,72305.0
2021-03-12 13:10:00,155.84,155.93,155.84,155.91,53479.0,139.1079,139.1883,139.1079,139.1704,53479.0
2021-03-12 13:15:00,155.91,155.93,155.85,155.91,37970.0,139.1704,139.1883,139.1169,139.1704,37970.0
2021-03-12 13:20:00,155.89,155.92,155.54,155.56,96295.0,139.1526,139.1793,138.8401,138.858,96295.0
2021-03-12 13:25:00,155.57,155.72,155.46,155.63,139624.0,138.8669,139.0008,138.7687,138.9205,139624.0
2021-03-12 13:30:00,155.62,155.72,155.48,155.72,105908.0,138.9116,139.0008,138.7866,139.0008,105908.0
2021-03-12 13:35:00,155.71,155.77,155.61,155.65,46406.0,138.9919,139.0454,138.9026,138.9383,46406.0
2021-03-12 13:40:00,155.66,155.67,155.48,155.53,43352.0,138.9473,138.9562,138.7866,138.8312,43352.0
2021-03-12 13:45:00,155.53,155.53,155.22,155.25,98496.0,138.8312,138.8312,138.5545,138.5813,98496.0
2021-03-12 13:50:00,155.26,155.26,155.07,155.14,88134.0,138.5902,138.5902,138.4206,138.4831,88134.0
2021-03-12 13:55:00,155.15,155.29,155.12,155.15,109205.0,138.492,138.617,138.4652,138.492,109205.0
2021-03-12 14:00:00,155.15,155.43,155.15,155.33,74113.0,138.492,138.742,138.492,138.6527,74113.0
2021-03-12 14:05:00,155.34,155.55,155.28,155.53,84914.0,138.6616,138.8491,138.6081,138.8312,84914.0
2021-03-12 14:10:00,155.53,155.55,155.32,155.47,82116.0,138.8312,138.8491,138.6438,138.7777,82116.0
2021-03-12 14:15:00,155.46,155.46,155.34,155.38,39869.0,138.7687,138.7687,138.6616,138.6973,39869.0
2021-03-12 14:20:00,155.4,155.49,155.35,155.46,55252.0,138.7152,138.7955,138.6705,138.7687,55252.0
2021-03-12 14:25:00,155.45,155.66,155.42,155.59,60045.0,138.7598,138.9473,138.733,138.8848,60045.0
2021-03-12 14:30:00,155.59,155.61,155.53,155.56,47643.0,138.8848,138.9026,138.8312,138.858,47643.0
2021-03-12 14:35:00,155.56,155.57,155.42,155.45,57036.0,138.858,138.8669,138.733,138.7598,57036.0
2021-03-12 14:40:00,155.45,155.51,155.34,155.44,62549.0,138.7598,138.8134,138.6616,138.7509,62549.0
2021-03-12 14:45:00,155.43,155.68,155.4,155.67,69812.0,138.742,138.9651,138.7152,138.9562,69812.0
2021-03-12 14:50:00,155.67,155.82,155.58,155.59,93804.0,138.9562,139.0901,138.8758,138.8848,93804.0
2021-03-12 14:55:00,155.6,155.84,155.6,155.81,53318.0,138.8937,139.1079,138.8937,139.0812,53318.0
2021-03-12 15:00:00,155.83,156.03,155.77,155.81,113711.0,139.099,139.2775,139.0454,139.0812,113711.0
2021-03-12 15:05:00,155.82,155.87,155.7,155.74,52720.0,139.0901,139.1347,138.983,139.0187,52720.0
2021-03-12 15:10:00,155.74,155.79,155.59,155.67,70645.0,139.0187,139.0633,138.8848,138.9562,70645.0
2021-03-12 15:15:00,155.69,155.85,155.69,155.78,111255.0,138.974,139.1169,138.974,139.0544,111255.0
2021-03-12 15:20:00,155.78,155.79,155.7,155.75,62735.0,139.0544,139.0633,138.983,139.0276,62735.0
2021-03-12 15:25:00,155.75,155.94,155.73,155.91,72266.0,139.0276,139.1972,139.0097,139.1704,72266.0
2021-03-12 15:30:00,155.91,155.99,155.82,155.98,160277.0,139.1704,139.2418,139.0901,139.2329,160277.0
2021-03-12 15:35:00,155.98,156.12,155.97,156.0,134600.0,139.2329,139.3579,139.224,139.2508,134600.0
2021-03-12 15:40:00,155.99,156.06,155.93,155.93,115931.0,139.2418,139.3043,139.1883,139.1883,115931.0
2021-03-12 15:45:00,155.93,155.99,155.89,155.91,163121.0,139.1883,139.2418,139.1526,139.1704,163121.0
2021-03-12 15:50:00,155.9,155.92,155.6,155.77,219002.0,139.1615,139.1793,138.8937,139.0454,219002.0
2021-03-12 15:55:00,155.77,156.2,155.76,156.12,391708.0,139.0454,139.4293,139.0365,139.3579,391708.0
2021-03-15 09:30:00,156.35,156.92,156.04,156.26,499439.0,139.5632,140.072,139.2865,139.4828,499439.0
2021-03-15 09:35:00,156.29,156.65,156.2,156.27,191852.0,139.5096,139.831,139.4293,139.4918,191852.0
2021-03-15 09:40:00,156.27,156.32,155.47,155.47,163059.0,139.4918,139.5364,138.7777,138.7777,163059.0
2021-03-15 09:45:00,155.49,155.66,154.96,154.99,190492.0,138.7955,138.9473,138.3224,138.3492,190492.0
2021-03-15 09:50:00,154.99,155.0,154.44,154.65,138884.0,138.3492,138.3581,137.8582,138.0457,138884.0
2021-03-15 09:55:00,154.64,154.95,154.6,154.84,140106.0,138.0368,138.3135,138.0011,138.2153,140106.0
2021-03-15 10:00:00,154.84,154.85,154.16,154.26,125492.0,138.2153,138.2242,137.6083,137.6976,125492.0
2021-03-15 10:05:00,154.28,154.43,154.14,154.18,173927.0,137.7154,137.8493,137.5905,137.6262,173927.0
2021-03-15 10:10:00,154.19,154.41,154.1,154.38,117345.0,137.6351,137.8315,137.5548,137.8047,117345.0
2021-03-15 10:15:00,154.35,154.8,154.19,154.77,146329.0,137.7779,138.1796,137.6351,138.1528,146329.0
2021-03-15 10:20:00,154.75,155.09,154.75,155.07,108140.0,138.135,138.4385,138.135,138.4206,108140.0
2021-03-15 10:25:00,155.05,155.55,155.03,155.43,187671.0,138.4028,138.8491,138.3849,138.742,187671.0
2021-03-15 10:30:00,155.4,155.46,155.14,155.21,94585.0,138.7152,138.7687,138.4831,138.5456,94585.0
2021-03-15 10:35:00,155.18,155.52,155.18,155.43,63079.0,138.5188,138.8223,138.5188,138.742,63079.0
2021-03-15 10:40:00,155.43,155.48,155.06,155.07,93826.0,138.742,138.7866,138.4117,138.4206,93826.0
2021-03-15 10:45:00,155.08,155.2,154.95,155.05,96371.0,138.4295,138.5366,138.3135,138.4028,96371.0
2021-03-15 10:50:00,155.05,155.19,154.93,155.19,79833.0,138.4028,138.5277,138.2956,138.5277,79833.0
2021-03-15 10:55:00,155.19,155.3,155.06,155.14,94174.0,138.5277,138.6259,138.4117,138.4831,94174.0
2021-03-15 11:00:00,155.13,155.14,154.85,154.97,124860.0,138.4742,138.4831,138.2242,138.3313,124860.0
2021-03-15 11:05:00,154.96,154.99,154.87,154.9,58390.0,138.3224,138.3492,138.2421,138.2689,58390.0
2021-03-15 11:10:00,154.91,155.05,154.85,154.99,67608.0,138.2778,138.4028,138.2242,138.3492,67608.0
2021-03-15 11:15:00,154.99,155.25,154.95,155.09,90212.0,138.3492,138.5813,138.3135,138.4385,90212.0
2021-03-15 11:20:00,155.07,155.51,155.03,155.48,68890.0,138.4206,138.8134,138.3849,138.7866,68890.0
2021-03-15 11:25:00,155.47,155.47,155.07,155.11,87033.0,138.7777,138.7777,138.4206,138.4563,87033.0
2021-03-15 11:30:00,155.13,155.14,154.35,154.35,106169.0,138.4742,138.4831,137.7779,137.7779,106169.0
2021-03-15 11:35:00,154.37,154.38,154.23,154.27,135817.0,137.7958,137.8047,137.6708,137.7065,135817.0
2021-03-15 11:40:00,154.26,154.44,154.19,154.36,126581.0,137.6976,137.8582,137.6351,137.7868,126581.0
2021-03-15 11:45:00,154.36,154.38,154.03,154.03,92444.0,137.7868,137.8047,137.4923,137.4923,92444.0
2021-03-15 11:50:00,154.02,154.18,153.96,154.08,113939.0,137.4833,137.6262,137.4298,137.5369,113939.0
2021-03-15 11:55:00,154.1,154.22,154.0,154.1,70797.0,137.5548,137.6619,137.4655,137.5548,70797.0
2021-03-15 12:00:00,154.08,154.23,154.07,154.23,67543.0,137.5369,137.6708,137.528,137.6708,67543.0
2021-03-15 12:05:00,154.22,154.22,154.08,154.13,61950.0,137.6619,137.6619,137.5369,137.5815,61950.0
2021-03-15 12:10:00,154.12,154.43,154.12,154.38,146791.0,137.5726,137.8493,137.5726,137.8047,146791.0
2021-03-15 12:15:00,154.4,154.49,154.28,154.48,101185.0,137.8225,137.9029,137.7154,137.894,101185.0
2021-03-15 12:20:00,154.49,154.58,154.39,154.42,93055.0,137.9029,137.9832,137.8136,137.8404,93055.0
2021-03-15 12:25:00,154.43,154.64,154.32,154.53,112448.0,137.8493,138.0368,137.7511,137.9386,112448.0
2021-03-15 12:30:00,154.54,154.86,154.45,154.84,418712.0,137.9475,138.2332,137.8672,138.2153,418712.0
2021-03-15 12:35:00,154.84,154.84,154.55,154.55,79203.0,138.2153,138.2153,137.9564,137.9564,79203.0
2021-03-15 12:40:00,154.55,154.64,154.52,154.56,60881.0,137.9564,138.0368,137.9297,137.9654,60881.0
2021-03-15 12:45:00,154.56,154.97,154.47,154.94,69175.0,137.9654,138.3313,137.885,138.3046,69175.0
2021-03-15 12:50:00,154.96,155.04,154.83,154.93,47163.0,138.3224,138.3938,138.2064,138.2956,47163.0
2021-03-15 12:55:00,154.94,155.1,154.9,154.99,51159.0,138.3046,138.4474,138.2689,138.3492,51159.0
2021-03-15 13:00:00,155.03,155.06,154.82,154.86,44827.0,138.3849,138.4117,138.1974,138.2332,44827.0
2021-03-15 13:05:00,154.87,154.87,154.69,154.78,46078.0,138.2421,138.2421,138.0814,138.1617,46078.0
2021-03-15 13:10:00,154.78,154.86,154.74,154.74,47310.0,138.1617,138.2332,138.126,138.126,47310.0
2021-03-15 13:15:00,154.73,154.76,154.62,154.66,46713.0,138.1171,138.1439,138.0189,138.0546,46713.0
2021-03-15 13:20:00,154.65,154.75,154.58,154.58,54263.0,138.0457,138.135,137.9832,137.9832,54263.0
2021-03-15 13:25:00,154.59,154.64,154.45,154.5,51945.0,137.9921,138.0368,137.8672,137.9118,51945.0
2021-03-15 13:30:00,154.52,154.62,154.41,154.6,44014.0,137.9297,138.0189,137.8315,138.0011,44014.0
2021-03-15 13:35:00,154.6,154.64,154.42,154.47,71751.0,138.0011,138.0368,137.8404,137.885,71751.0
2021-03-15 13:40:00,154.47,154.64,154.47,154.61,45472.0,137.885,138.0368,137.885,138.01,45472.0
2021-03-15 13:45:00,154.6,154.62,154.45,154.5,43038.0,138.0011,138.0189,137.8672,137.9118,43038.0
2021-03-15 13:50:00,154.52,154.57,154.46,154.52,57985.0,137.9297,137.9743,137.8761,137.9297,57985.0
2021-03-15 13:55:00,154.52,154.57,154.39,154.45,58963.0,137.9297,137.9743,137.8136,137.8672,58963.0
2021-03-15 14:00:00,154.48,154.55,154.46,154.55,64091.0,137.894,137.9564,137.8761,137.9564,64091.0
2021-03-15 14:05:00,154.54,154.69,154.51,154.67,62872.0,137.9475,138.0814,137.9207,138.0636,62872.0
2021-03-15 14:10:00,154.67,154.96,154.65,154.92,81958.0,138.0636,138.3224,138.0457,138.2867,81958.0
2021-03-15 14:15:00,154.92,155.0,154.8,154.89,63836.0,138.2867,138.3581,138.1796,138.2599,63836.0
2021-03-15 14:20:00,154.89,154.98,154.76,154.84,42034.0,138.2599,138.3403,138.1439,138.2153,42034.0
2021-03-15 14:25:00,154.83,154.98,154.77,154.95,57377.0,138.2064,138.3403,138.1528,138.3135,57377.0
2021-03-15 14:30:00,154.95,154.98,154.86,154.93,52372.0,138.3135,138.3403,138.2332,138.2956,52372.0
2021-03-15 14:35:00,154.94,155.0,154.89,154.98,51046.0,138.3046,138.3581,138.2599,138.3403,51046.0
2021-03-15 14:40:00,154.99,155.02,154.94,155.01,61645.0,138.3492,138.376,138.3046,138.367,61645.0
2021-03-15 14:45:00,155.01,155.03,154.53,154.59,84962.0,138.367,138.3849,137.9386,137.9921,84962.0
2021-03-15 14:50:00,154.59,154.8,154.54,154.76,66300.0,137.9921,138.1796,137.9475,138.1439,66300.0
2021-03-15 14:55:00,154.77,154.94,154.71,154.87,48110.0,138.1528,138.3046,138.0993,138.2421,48110.0
2021-03-15 15:00:00,154.87,154.98,154.85,154.91,72440.0,138.2421,138.3403,138.2242,138.2778,72440.0
2021-03-15 15:05:00,154.91,154.93,154.62,154.65,104358.0,138.2778,138.2956,138.0189,138.0457,104358.0
2021-03-15 15:10:00,154.65,154.73,154.49,154.61,98450.0,138.0457,138.1171,137.9029,138.01,98450.0
2021-03-15 15:15:00,154.6,154.71,154.57,154.6,73777.0,138.0011,138.0993,137.9743,138.0011,73777.0
2021-03-15 15:20:00,154.61,154.75,154.59,154.74,88213.0,138.01,138.135,137.9921,138.126,88213.0
2021-03-15 15:25:00,154.74,154.86,154.73,154.84,109914.0,138.126,138.2332,138.1171,138.2153,109914.0
2021-03-15 15:30:00,154.84,154.88,154.74,154.88,125917.0,138.2153,138.251,138.126,138.251,125917.0
2021-03-15 15:35:00,154.87,154.87,154.62,154.65,109422.0,138.2421,138.2421,138.0189,138.0457,109422.0
2021-03-15 15:40:00,154.64,154.68,154.61,154.66,83395.0,138.0368,138.0725,138.01,138.0546,83395.0
2021-03-15 15:45:00,154.66,154.86,154.65,154.74,154511.0,138.0546,138.2332,138.0457,138.126,154511.0
2021-03-15 15:50:00,154.77,154.89,154.72,154.89,179447.0,138.1528,138.2599,138.1082,138.2599,179447.0
2021-03-15 15:55:00,154.9,155.55,154.89,155.33,425669.0,138.2689,138.8491,138.2599,138.6527,425669.0
2021-03-16 09:30:00,154.09,154.6,153.51,153.64,373921.0,137.5458,138.0011,137.0281,137.1441,373921.0
2021-03-16 09:35:00,153.69,154.23,153.46,154.16,195279.0,137.1888,137.6708,136.9835,137.6083,195279.0
2021-03-16 09:40:00,154.2,154.2,153.66,153.83,143974.0,137.644,137.644,137.162,137.3137,143974.0
2021-03-16 09:45:00,153.83,154.02,153.52,153.65,164377.0,137.3137,137.4833,137.037,137.1531,164377.0
2021-03-16 09:50:00,153.64,153.86,153.48,153.52,129728.0,137.1441,137.3405,137.0013,137.037,129728.0
2021-03-16 09:55:00,153.53,153.68,153.41,153.53,121983.0,137.0459,137.1798,136.9388,137.0459,121983.0
2021-03-16 10:00:00,153.54,153.62,153.4,153.54,116596.0,137.0549,137.1263,136.9299,137.0549,116596.0
2021-03-16 10:05:00,153.57,153.89,153.35,153.71,157847.0,137.0817,137.3673,136.8853,137.2066,157847.0
2021-03-16 10:10:00,153.71,153.82,153.6,153.64,188226.0,137.2066,137.3048,137.1084,137.1441,188226.0
2021-03-16 10:15:00,153.65,153.85,153.61,153.61,151655.0,137.1531,137.3316,137.1174,137.1174,151655.0
2021-03-16 10:20:00,153.61,153.66,153.33,153.36,192061.0,137.1174,137.162,136.8674,136.8942,192061.0
2021-03-16 10:25:00,153.37,153.4,153.01,153.13,300517.0,136.9031,136.9299,136.5818,136.6889,300517.0
2021-03-16 10:30:00,153.13,153.21,152.96,153.07,157885.0,136.6889,136.7603,136.5371,136.6353,157885.0
2021-03-16 10:35:00,153.05,153.34,152.97,153.02,145373.0,136.6175,136.8763,136.5461,136.5907,145373.0
2021-03-16 10:40:00,153.02,153.14,152.94,152.98,106352.0,136.5907,136.6978,136.5193,136.555,106352.0
2021-03-16 10:45:00,152.98,152.99,152.82,152.95,158368.0,136.555,136.5639,136.4122,136.5282,158368.0
2021-03-16 10:50:00,152.94,152.96,152.76,152.76,82425.0,136.5193,136.5371,136.3586,136.3586,82425.0
2021-03-16 10:55:00,152.77,152.82,152.57,152.61,93358.0,136.3675,136.4122,136.189,136.2247,93358.0
2021-03-16 11:00:00,152.61,152.62,152.19,152.24,218488.0,136.2247,136.2337,135.8498,135.8945,218488.0
2021-03-16 11:05:00,152.25,152.74,152.24,152.71,135550.0,135.9034,136.3408,135.8945,136.314,135550.0
2021-03-16 11:10:00,152.71,152.74,152.42,152.63,111869.0,136.314,136.3408,136.0551,136.2426,111869.0
2021-03-16 11:15:00,152.63,152.77,152.62,152.72,83239.0,136.2426,136.3675,136.2337,136.3229,83239.0
2021-03-16 11:20:00,152.7,152.89,152.66,152.67,85743.0,136.3051,136.4747,136.2694,136.2783,85743.0
2021-03-16 11:25:00,152.68,152.82,152.6,152.67,101321.0,136.2872,136.4122,136.2158,136.2783,101321.0
2021-03-16 11:30:00,152.67,152.7,152.38,152.46,134915.0,136.2783,136.3051,136.0194,136.0908,134915.0
2021-03-16 11:35:00,152.47,152.56,152.34,152.47,155401.0,136.0998,136.1801,135.9837,136.0998,155401.0
2021-03-16 11:40:00,152.48,152.49,152.4,152.46,92344.0,136.1087,136.1176,136.0373,136.0908,92344.0
2021-03-16 11:45:00,152.45,152.5,152.38,152.41,101359.0,136.0819,136.1265,136.0194,136.0462,101359.0
2021-03-16 11:50:00,152.41,152.89,152.4,152.86,86051.0,136.0462,136.4747,136.0373,136.4479,86051.0
2021-03-16 11:55:00,152.86,153.11,152.85,153.1,94840.0,136.4479,136.671,136.439,136.6621,94840.0
2021-03-16 12:00:00,153.11,153.28,153.09,153.2,94651.0,136.671,136.8228,136.6532,136.7514,94651.0
2021-03-16 12:05:00,153.16,153.47,153.13,153.42,69148.0,136.7157,136.9924,136.6889,136.9478,69148.0
2021-03-16 12:10:00,153.43,153.53,153.36,153.44,154081.0,136.9567,137.0459,136.8942,136.9656,154081.0
2021-03-16 12:15:00,153.44,153.5,153.2,153.26,125733.0,136.9656,137.0192,136.7514,136.8049,125733.0
2021-03-16 12:20:00,153.26,153.38,153.13,153.16,62727.0,136.8049,136.9121,136.6889,136.7157,62727.0
2021-03-16 12:25:00,153.17,153.44,153.16,153.39,66900.0,136.7246,136.9656,136.7157,136.921,66900.0
2021-03-16 12:30:00,153.39,153.42,153.25,153.34,44486.0,136.921,136.9478,136.796,136.8763,44486.0
2021-03-16 12:35:00,153.34,153.52,153.32,153.51,68534.0,136.8763,137.037,136.8585,137.0281,68534.0
2021-03-16 12:40:00,153.5,153.6,153.43,153.46,81505.0,137.0192,137.1084,136.9567,136.9835,81505.0
2021-03-16 12:45:00,153.48,153.5,153.39,153.46,57648.0,137.0013,137.0192,136.921,136.9835,57648.0
2021-03-16 12:50:00,153.47,153.54,153.37,153.48,53397.0,136.9924,137.0549,136.9031,137.0013,53397.0
2021-03-16 12:55:00,153.49,153.51,153.43,153.49,30665.0,137.0102,137.0281,136.9567,137.0102,30665.0
2021-03-16 13:00:00,153.48,153.69,153.31,153.39,86861.0,137.0013,137.1888,136.8496,136.921,86861.0
2021-03-16 13:05:00,153.4,153.63,153.39,153.55,36993.0,136.9299,137.1352,136.921,137.0638,36993.0
2021-03-16 13:10:00,153.56,153.59,153.37,153.49,49481.0,137.0727,137.0995,136.9031,137.0102,49481.0
2021-03-16 13:15:00,153.49,153.52,153.44,153.5,40835.0,137.0102,137.037,136.9656,137.0192,40835.0
2021-03-16 13:20:00,153.51,153.54,153.26,153.36,45015.0,137.0281,137.0549,136.8049,136.8942,45015.0
2021-03-16 13:25:00,153.37,153.51,153.37,153.47,51720.0,136.9031,137.0281,136.9031,136.9924,51720.0
2021-03-16 13:30:00,153.47,153.65,153.43,153.62,58214.0,136.9924,137.1531,136.9567,137.1263,58214.0
2021-03-16 13:35:00,153.63,153.66,153.5,153.51,65635.0,137.1352,137.162,137.0192,137.0281,65635.0
2021-03-16 13:40:00,153.51,153.67,153.51,153.64,40638.0,137.0281,137.1709,137.0281,137.1441,40638.0
2021-03-16 13:45:00,153.63,153.74,153.62,153.69,50474.0,137.1352,137.2334,137.1263,137.1888,50474.0
2021-03-16 13:50:00,153.71,153.83,153.69,153.75,88463.0,137.2066,137.3137,137.1888,137.2423,88463.0
2021-03-16 13:55:00,153.77,153.82,153.66,153.72,46270.0,137.2602,137.3048,137.162,137.2155,46270.0
2021-03-16 14:00:00,153.72,153.8,153.63,153.79,57750.0,137.2155,137.287,137.1352,137.278,57750.0
2021-03-16 14:05:00,153.78,153.96,153.75,153.88,74051.0,137.2691,137.4298,137.2423,137.3584,74051.0
2021-03-16 14:10:00,153.88,153.95,153.74,153.87,81228.0,137.3584,137.4209,137.2334,137.3494,81228.0
2021-03-16 14:15:00,153.87,153.95,153.7,153.74,63060.0,137.3494,137.4209,137.1977,137.2334,63060.0
2021-03-16 14:20:00,153.73,153.83,153.64,153.72,74328.0,137.2245,137.3137,137.1441,137.2155,74328.0
2021-03-16 14:25:00,153.74,153.88,153.7,153.81,70790.0,137.2334,137.3584,137.1977,137.2959,70790.0
2021-03-16 14:30:00,153.81,154.05,153.79,153.99,118813.0,137.2959,137.5101,137.278,137.4566,118813.0
2021-03-16 14:35:00,153.99,154.06,153.83,153.85,126831.0,137.4566,137.519,137.3137,137.3316,126831.0
2021-03-16 14:40:00,153.85,153.88,153.67,153.68,164438.0,137.3316,137.3584,137.1709,137.1798,164438.0
2021-03-16 14:45:00,153.67,153.87,153.58,153.86,105710.0,137.1709,137.3494,137.0906,137.3405,105710.0
2021-03-16 14:50:00,153.87,154.02,153.84,154.0,89028.0,137.3494,137.4833,137.3227,137.4655,89028.0
2021-03-16 14:55:00,154.01,154.03,153.85,153.88,95613.0,137.4744,137.4923,137.3316,137.3584,95613.0
2021-03-16 15:00:00,153.89,153.99,153.78,153.91,72373.0,137.3673,137.4566,137.2691,137.3851,72373.0
2021-03-16 15:05:00,153.9,154.0,153.85,153.94,59839.0,137.3762,137.4655,137.3316,137.4119,59839.0
2021-03-16 15:10:00,153.94,154.04,153.88,154.04,54583.0,137.4119,137.5012,137.3584,137.5012,54583.0
2021-03-16 15:15:00,154.04,154.1,153.97,154.02,74741.0,137.5012,137.5548,137.4387,137.4833,74741.0
2021-03-16 15:20:00,154.03,154.03,153.8,153.81,60111.0,137.4923,137.4923,137.287,137.2959,60111.0
2021-03-16 15:25:00,153.81,153.92,153.81,153.81,110402.0,137.2959,137.3941,137.2959,137.2959,110402.0
2021-03-16 15:30:00,153.81,154.01,153.7,153.95,123646.0,137.2959,137.4744,137.1977,137.4209,123646.0
2021-03-16 15:35:00,153.94,154.01,153.83,153.96,99015.0,137.4119,137.4744,137.3137,137.4298,99015.0
2021-03-16 15:40:00,153.96,153.98,153.73,153.75,92446.0,137.4298,137.4476,137.2245,137.2423,92446.0
2021-03-16 15:45:00,153.75,153.86,153.55,153.64,173316.0,137.2423,137.3405,137.0638,137.1441,173316.0
2021-03-16 15:50:00,153.65,153.92,153.53,153.72,319127.0,137.1531,137.3941,137.0459,137.2155,319127.0
2021-03-16 15:55:00,153.7,153.77,153.51,153.51,471122.0,137.1977,137.2602,137.0281,137.0281,471122.0
2021-03-17 09:30:00,155.34,155.74,154.88,155.71,506362.0,138.6616,139.0187,138.251,138.9919,506362.0
2021-03-17 09:35:00,155.72,156.48,155.49,156.45,321029.0,139.0008,139.6792,138.7955,139.6524,321029.0
2021-03-17 09:40:00,156.47,156.88,155.85,156.03,316702.0,139.6703,140.0363,139.1169,139.2775,316702.0
2021-03-17 09:45:00,156.04,156.3,155.5,155.55,177498.0,139.2865,139.5185,138.8044,138.8491,177498.0
2021-03-17 09:50:00,155.55,155.6,154.93,155.16,177360.0,138.8491,138.8937,138.2956,138.5009,177360.0
2021-03-17 09:55:00,155.14,155.26,154.95,155.0,105701.0,138.4831,138.5902,138.3135,138.3581,105701.0
2021-03-17 10:00:00,154.98,155.25,154.89,154.94,101004.0,138.3403,138.5813,138.2599,138.3046,101004.0
2021-03-17 10:05:00,154.96,154.96,154.26,154.5,190911.0,138.3224,138.3224,137.6976,137.9118,190911.0
2021-03-17 10:10:00,154.53,154.68,154.29,154.42,100371.0,137.9386,138.0725,137.7244,137.8404,100371.0
2021-03-17 10:15:00,154.4,154.57,154.08,154.1,113342.0,137.8225,137.9743,137.5369,137.5548,113342.0
2021-03-17 10:20:00,154.09,154.21,153.8,154.03,158111.0,137.5458,137.6529,137.287,137.4923,158111.0
2021-03-17 10:25:00,154.04,154.2,153.75,153.83,103075.0,137.5012,137.644,137.2423,137.3137,103075.0
2021-03-17 10:30:00,153.82,153.96,153.27,153.29,148215.0,137.3048,137.4298,136.8139,136.8317,148215.0
2021-03-17 10:35:00,153.31,153.62,153.05,153.48,112650.0,136.8496,137.1263,136.6175,137.0013,112650.0
2021-03-17 10:40:00,153.48,153.52,153.12,153.23,90808.0,137.0013,137.037,136.68,136.7782,90808.0
2021-03-17 10:45:00,153.23,153.39,153.15,153.19,89541.0,136.7782,136.921,136.7067,136.7425,89541.0
2021-03-17 10:50:00,153.18,153.48,153.15,153.19,132885.0,136.7335,137.0013,136.7067,136.7425,132885.0
2021-03-17 10:55:00,153.21,153.37,153.09,153.28,125179.0,136.7603,136.9031,136.6532,136.8228,125179.0
2021-03-17 11:00:00,153.3,153.74,153.28,153.72,199807.0,136.8406,137.2334,136.8228,137.2155,199807.0
2021-03-17 11:05:00,153.72,154.02,153.62,154.0,178110.0,137.2155,137.4833,137.1263,137.4655,178110.0
2021-03-17 11:10:00,154.0,154.13,153.84,153.92,102414.0,137.4655,137.5815,137.3227,137.3941,102414.0
2021-03-17 11:15:00,153.94,154.06,153.74,153.77,94003.0,137.4119,137.519,137.2334,137.2602,94003.0
2021-03-17 11:20:00,153.75,154.14,153.64,154.05,71040.0,137.2423,137.5905,137.1441,137.5101,71040.0
2021-03-17 11:25:00,154.04,154.21,153.87,153.93,93918.0,137.5012,137.6529,137.3494,137.403,93918.0
2021-03-17 11:30:00,153.93,154.14,153.87,154.01,54554.0,137.403,137.5905,137.3494,137.4744,54554.0
2021-03-17 11:35:00,154.02,154.36,154.02,154.28,113541.0,137.4833,137.7868,137.4833,137.7154,113541.0
2021-03-17 11:40:00,154.29,154.58,154.24,154.5,120216.0,137.7244,137.9832,137.6797,137.9118,120216.0
2021-03-17 11:45:00,154.5,154.63,154.4,154.4,67646.0,137.9118,138.0278,137.8225,137.8225,67646.0
2021-03-17 11:50:00,154.4,154.43,154.11,154.18,75192.0,137.8225,137.8493,137.5637,137.6262,75192.0
2021-03-17 11:55:00,154.19,154.43,154.19,154.4,81216.0,137.6351,137.8493,137.6351,137.8225,81216.0
2021-03-17 12:00:00,154.39,154.53,154.25,154.53,163440.0,137.8136,137.9386,137.6886,137.9386,163440.0
2021-03-17 12:05:00,154.51,154.57,154.3,154.55,85884.0,137.9207,137.9743,137.7333,137.9564,85884.0
2021-03-17 12:10:00,154.57,154.61,154.4,154.48,92227.0,137.9743,138.01,137.8225,137.894,92227.0
2021-03-17 12:15:00,154.5,154.61,154.31,154.36,62007.0,137.9118,138.01,137.7422,137.7868,62007.0
2021-03-17 12:20:00,154.36,154.45,154.17,154.25,35526.0,137.7868,137.8672,137.6172,137.6886,35526.0
2021-03-17 12:25:00,154.24,154.29,154.04,154.1,47947.0,137.6797,137.7244,137.5012,137.5548,47947.0
2021-03-17 12:30:00,154.08,154.1,153.92,153.96,54876.0,137.5369,137.5548,137.3941,137.4298,54876.0
2021-03-17 12:35:00,153.98,154.26,153.93,154.24,62640.0,137.4476,137.6976,137.403,137.6797,62640.0
2021-03-17 12:40:00,154.22,154.28,154.11,154.14,58738.0,137.6619,137.7154,137.5637,137.5905,58738.0
2021-03-17 12:45:00,154.13,154.15,153.96,154.01,50166.0,137.5815,137.5994,137.4298,137.4744,50166.0
2021-03-17 12:50:00,153.99,154.21,153.95,154.16,66100.0,137.4566,137.6529,137.4209,137.6083,66100.0
2021-03-17 12:55:00,154.16,154.22,154.06,154.2,59296.0,137.6083,137.6619,137.519,137.644,59296.0
2021-03-17 13:00:00,154.22,154.27,154.06,154.09,55729.0,137.6619,137.7065,137.519,137.5458,55729.0
2021-03-17 13:05:00,154.1,154.17,154.03,154.12,51848.0,137.5548,137.6172,137.4923,137.5726,51848.0
2021-03-17 13:10:00,154.12,154.12,153.96,154.02,47809.0,137.5726,137.5726,137.4298,137.4833,47809.0
2021-03-17 13:15:00,154.01,154.08,153.98,154.03,32827.0,137.4744,137.5369,137.4476,137.4923,32827.0
2021-03-17 13:20:00,154.03,154.05,153.9,154.04,48388.0,137.4923,137.5101,137.3762,137.5012,48388.0
2021-03-17 13:25:00,154.04,154.15,153.95,153.99,47433.0,137.5012,137.5994,137.4209,137.4566,47433.0
2021-03-17 13:30:00,153.99,154.04,153.91,153.99,41072.0,137.4566,137.5012,137.3851,137.4566,41072.0
2021-03-17 13:35:00,154.0,154.09,154.0,154.06,44185.0,137.4655,137.5458,137.4655,137.519,44185.0
2021-03-17 13:40:00,154.06,154.14,153.97,154.04,58677.0,137.519,137.5905,137.4387,137.5012,58677.0
2021-03-17 13:45:00,154.05,154.07,153.96,154.02,50529.0,137.5101,137.528,137.4298,137.4833,50529.0
2021-03-17 13:50:00,154.02,154.05,153.96,153.98,65208.0,137.4833,137.5101,137.4298,137.4476,65208.0
2021-03-17 13:55:00,153.97,154.05,153.92,154.05,61835.0,137.4387,137.5101,137.3941,137.5101,61835.0
2021-03-17 14:00:00,154.07,154.4,153.62,154.38,221802.0,137.528,137.8225,137.1263,137.8047,221802.0
2021-03-17 14:05:00,154.36,154.89,154.36,154.86,154080.0,137.7868,138.2599,137.7868,138.2332,154080.0
2021-03-17 14:10:00,154.9,155.19,154.83,154.94,159288.0,138.2689,138.5277,138.2064,138.3046,159288.0
2021-03-17 14:15:00,154.95,154.98,154.39,154.42,115512.0,138.3135,138.3403,137.8136,137.8404,115512.0
2021-03-17 14:20:00,154.43,154.43,154.14,154.36,133284.0,137.8493,137.8493,137.5905,137.7868,133284.0
2021-03-17 14:25:00,154.35,154.53,154.2,154.2,77289.0,137.7779,137.9386,137.644,137.644,77289.0
2021-03-17 14:30:00,154.22,154.61,154.08,154.52,94686.0,137.6619,138.01,137.5369,137.9297,94686.0
2021-03-17 14:35:00,154.52,154.82,154.48,154.55,100689.0,137.9297,138.1974,137.894,137.9564,100689.0
2021-03-17 14:40:00,154.63,154.67,154.12,154.12,112725.0,138.0278,138.0636,137.5726,137.5726,112725.0
2021-03-17 14:45:00,154.12,154.22,153.7,154.18,135326.0,137.5726,137.6619,137.1977,137.6262,135326.0
2021-03-17 14:50:00,154.19,154.36,153.9,154.12,112160.0,137.6351,137.7868,137.3762,137.5726,112160.0
2021-03-17 14:55:00,154.12,154.27,153.99,154.0,119993.0,137.5726,137.7065,137.4566,137.4655,119993.0
2021-03-17 15:00:00,154.0,154.04,153.85,153.89,126068.0,137.4655,137.5012,137.3316,137.3673,126068.0
2021-03-17 15:05:00,153.9,153.97,153.69,153.72,94103.0,137.3762,137.4387,137.1888,137.2155,94103.0
2021-03-17 15:10:00,153.71,154.03,153.66,154.0,221229.0,137.2066,137.4923,137.162,137.4655,221229.0
2021-03-17 15:15:00,154.0,154.26,153.94,154.05,152889.0,137.4655,137.6976,137.4119,137.5101,152889.0
2021-03-17 15:20:00,154.04,154.17,153.98,154.1,179088.0,137.5012,137.6172,137.4476,137.5548,179088.0
2021-03-17 15:25:00,154.12,154.46,154.12,154.37,138622.0,137.5726,137.8761,137.5726,137.7958,138622.0
2021-03-17 15:30:00,154.38,154.91,154.35,154.84,287977.0,137.8047,138.2778,137.7779,138.2153,287977.0
2021-03-17 15:35:00,154.84,155.15,154.69,154.98,226809.0,138.2153,138.492,138.0814,138.3403,226809.0
2021-03-17 15:40:00,154.95,155.1,154.6,154.65,180570.0,138.3135,138.4474,138.0011,138.0457,180570.0
2021-03-17 15:45:00,154.64,154.9,154.61,154.8,292424.0,138.0368,138.2689,138.01,138.1796,292424.0
2021-03-17 15:50:00,154.78,155.07,154.6,155.07,292207.0,138.1617,138.4206,138.0011,138.4206,292207.0
2021-03-17 15:55:00,155.06,155.27,154.94,155.1,528859.0,138.4117,138.5991,138.3046,138.4474,528859.0
2021-03-18 09:30:00,157.6,158.5,157.4,158.22,918407.0,140.679,141.4823,140.5004,141.2324,918407.0
2021-03-18 09:35:00,158.21,158.7,158.08,158.68,422709.0,141.2235,141.6609,141.1074,141.643,422709.0
2021-03-18 09:40:00,158.65,159.04,158.35,159.02,384527.0,141.6162,141.9644,141.3484,141.9465,384527.0
2021-03-18 09:45:00,159.03,159.52,158.91,159.11,437821.0,141.9554,142.3928,141.8483,142.0268,437821.0
2021-03-18 09:50:00,159.1,159.64,158.92,159.5,305748.0,142.0179,142.4999,141.8572,142.375,305748.0
2021-03-18 09:55:00,159.49,159.85,159.46,159.68,302559.0,142.366,142.6874,142.3393,142.5356,302559.0
2021-03-18 10:00:00,159.69,159.73,159.09,159.21,301531.0,142.5446,142.5803,142.009,142.1161,301531.0
2021-03-18 10:05:00,159.24,160.0,159.17,159.95,404567.0,142.1429,142.8213,142.0804,142.7767,404567.0
2021-03-18 10:10:00,159.95,160.28,159.81,160.23,414951.0,142.7767,143.0712,142.6517,143.0266,414951.0
2021-03-18 10:15:00,160.22,160.33,159.9,160.16,430841.0,143.0177,143.1159,142.732,142.9641,430841.0
2021-03-18 10:20:00,160.14,160.52,160.07,160.44,252217.0,142.9463,143.2855,142.8838,143.214,252217.0
2021-03-18 10:25:00,160.45,160.89,160.44,160.81,332913.0,143.223,143.6157,143.214,143.5443,332913.0
2021-03-18 10:30:00,160.82,161.14,160.66,161.08,324576.0,143.5532,143.8389,143.4104,143.7853,324576.0
2021-03-18 10:35:00,161.08,161.21,160.65,160.74,279139.0,143.7853,143.9014,143.4015,143.4818,279139.0
2021-03-18 10:40:00,160.72,160.9,160.33,160.53,271763.0,143.464,143.6247,143.1159,143.2944,271763.0
2021-03-18 10:45:00,160.54,160.79,160.36,160.56,218165.0,143.3033,143.5265,143.1426,143.3212,218165.0
2021-03-18 10:50:00,160.58,160.66,160.25,160.36,316959.0,143.339,143.4104,143.0444,143.1426,316959.0
2021-03-18 10:55:00,160.38,160.61,159.0,160.56,221374.0,143.1605,143.3658,141.9287,143.3212,221374.0
2021-03-18 11:00:00,160.56,160.9,160.47,160.9,259746.0,143.3212,143.6247,143.2408,143.6247,259746.0
2021-03-18 11:05:00,160.91,161.21,160.86,161.18,243972.0,143.6336,143.9014,143.5889,143.8746,243972.0
2021-03-18 11:10:00,161.18,161.22,160.84,161.02,220357.0,143.8746,143.9103,143.5711,143.7318,220357.0
2021-03-18 11:15:00,161.03,161.14,160.9,160.9,100899.0,143.7407,143.8389,143.6247,143.6247,100899.0
2021-03-18 11:20:00,160.91,161.07,160.76,161.03,119763.0,143.6336,143.7764,143.4997,143.7407,119763.0
2021-03-18 11:25:00,161.01,161.02,160.71,160.83,97394.0,143.7228,143.7318,143.4551,143.5622,97394.0
2021-03-18 11:30:00,160.84,161.13,160.76,161.06,133862.0,143.5711,143.83,143.4997,143.7675,133862.0
2021-03-18 11:35:00,161.07,161.17,160.97,161.14,102803.0,143.7764,143.8657,143.6871,143.8389,102803.0
2021-03-18 11:40:00,161.12,161.37,161.12,161.25,178761.0,143.821,144.0442,143.821,143.9371,178761.0
2021-03-18 11:45:00,161.24,161.45,161.24,161.39,109693.0,143.9281,144.1156,143.9281,144.062,109693.0
2021-03-18 11:50:00,161.39,161.61,161.37,161.58,145329.0,144.062,144.2584,144.0442,144.2316,145329.0
2021-03-18 11:55:00,161.58,161.69,161.48,161.53,157081.0,144.2316,144.3298,144.1424,144.187,157081.0
2021-03-18 12:00:00,161.53,161.61,161.47,161.59,109590.0,144.187,144.2584,144.1335,144.2406,109590.0
2021-03-18 12:05:00,161.58,161.65,161.36,161.43,158475.0,144.2316,144.2941,144.0353,144.0978,158475.0
2021-03-18 12:10:00,161.43,161.46,161.15,161.16,153934.0,144.0978,144.1245,143.8478,143.8567,153934.0
2021-03-18 12:15:00,161.18,161.34,161.09,161.15,120702.0,143.8746,144.0174,143.7943,143.8478,120702.0
2021-03-18 12:20:00,161.16,161.31,161.11,161.19,134222.0,143.8567,143.9906,143.8121,143.8835,134222.0
2021-03-18 12:25:00,161.2,161.39,161.02,161.03,111384.0,143.8924,144.062,143.7318,143.7407,111384.0
2021-03-18 12:30:00,161.03,161.04,160.57,160.62,181178.0,143.7407,143.7496,143.3301,143.3747,181178.0
2021-03-18 12:35:00,160.64,160.86,160.55,160.84,121779.0,143.3926,143.5889,143.3122,143.5711,121779.0
2021-03-18 12:40:00,160.87,160.98,160.53,160.59,111765.0,143.5979,143.6961,143.2944,143.3479,111765.0
2021-03-18 12:45:00,160.61,160.64,160.51,160.56,69088.0,143.3658,143.3926,143.2765,143.3212,69088.0
2021-03-18 12:50:00,160.55,160.59,160.25,160.28,161958.0,143.3122,143.3479,143.0444,143.0712,161958.0
2021-03-18 12:55:00,160.28,160.34,160.09,160.22,171042.0,143.0712,143.1248,142.9016,143.0177,171042.0
2021-03-18 13:00:00,160.21,160.64,160.15,160.62,159949.0,143.0087,143.3926,142.9552,143.3747,159949.0
2021-03-18 13:05:00,160.61,160.8,160.57,160.61,183954.0,143.3658,143.5354,143.3301,143.3658,183954.0
2021-03-18 13:10:00,160.6,160.69,160.47,160.56,110416.0,143.3569,143.4372,143.2408,143.3212,110416.0
2021-03-18 13:15:00,160.55,160.62,160.43,160.44,89157.0,143.3122,143.3747,143.2051,143.214,89157.0
2021-03-18 13:20:00,160.43,160.51,160.38,160.43,86397.0,143.2051,143.2765,143.1605,143.2051,86397.0
2021-03-18 13:25:00,160.43,160.47,160.17,160.18,92103.0,143.2051,143.2408,142.973,142.982,92103.0
2021-03-18 13:30:00,160.19,160.35,160.13,160.31,73058.0,142.9909,143.1337,142.9373,143.098,73058.0
2021-03-18 13:35:00,160.31,160.48,160.3,160.48,92426.0,143.098,143.2497,143.0891,143.2497,92426.0
2021-03-18 13:40:00,160.46,160.49,160.34,160.34,92068.0,143.2319,143.2587,143.1248,143.1248,92068.0
2021-03-18 13:45:00,160.35,160.44,160.15,160.18,86898.0,143.1337,143.214,142.9552,142.982,86898.0
2021-03-18 13:50:00,160.18,160.34,160.15,160.3,101740.0,142.982,143.1248,142.9552,143.0891,101740.0
2021-03-18 13:55:00,160.31,160.35,160.08,160.33,191464.0,143.098,143.1337,142.8927,143.1159,191464.0
2021-03-18 14:00:00,160.33,160.44,160.23,160.44,144332.0,143.1159,143.214,143.0266,143.214,144332.0
2021-03-18 14:05:00,160.45,160.46,159.9,159.92,240269.0,143.223,143.2319,142.732,142.7499,240269.0
2021-03-18 14:10:00,159.91,160.06,159.71,159.77,267326.0,142.7409,142.8748,142.5624,142.616,267326.0
2021-03-18 14:15:00,159.8,159.82,159.45,159.48,155937.0,142.6428,142.6606,142.3303,142.3571,155937.0
2021-03-18 14:20:00,159.47,159.63,159.4,159.51,122173.0,142.3482,142.491,142.2857,142.3839,122173.0
2021-03-18 14:25:00,159.51,159.58,159.24,159.27,214451.0,142.3839,142.4464,142.1429,142.1697,214451.0
2021-03-18 14:30:00,159.28,159.48,159.12,159.13,156120.0,142.1786,142.3571,142.0358,142.0447,156120.0
2021-03-18 14:35:00,159.12,159.23,158.86,159.14,201938.0,142.0358,142.134,141.8037,142.0536,201938.0
2021-03-18 14:40:00,159.14,159.15,158.66,158.82,143054.0,142.0536,142.0625,141.6252,141.768,143054.0
2021-03-18 14:45:00,158.82,159.38,158.82,159.35,196008.0,141.768,142.2679,141.768,142.2411,196008.0
2021-03-18 14:50:00,159.34,159.47,159.14,159.29,119489.0,142.2321,142.3482,142.0536,142.1875,119489.0
2021-03-18 14:55:00,159.32,159.4,159.09,159.17,125036.0,142.2143,142.2857,142.009,142.0804,125036.0
2021-03-18 15:00:00,159.17,159.26,158.96,158.98,118487.0,142.0804,142.1607,141.8929,141.9108,118487.0
2021-03-18 15:05:00,158.98,159.0,158.6,158.71,153640.0,141.9108,141.9287,141.5716,141.6698,153640.0
2021-03-18 15:10:00,158.72,158.88,158.67,158.71,140575.0,141.6787,141.8215,141.6341,141.6698,140575.0
2021-03-18 15:15:00,158.7,158.72,158.54,158.62,112590.0,141.6609,141.6787,141.518,141.5895,112590.0
2021-03-18 15:20:00,158.63,158.65,158.1,158.13,173044.0,141.5984,141.6162,141.1253,141.1521,173044.0
2021-03-18 15:25:00,158.12,158.38,157.85,158.13,303670.0,141.1431,141.3752,140.9021,141.1521,303670.0
2021-03-18 15:30:00,158.1,158.17,157.52,157.53,262307.0,141.1253,141.1878,140.6076,140.6165,262307.0
2021-03-18 15:35:00,157.54,157.91,157.53,157.61,207979.0,140.6254,140.9557,140.6165,140.6879,207979.0
2021-03-18 15:40:00,157.61,157.74,157.46,157.54,273938.0,140.6879,140.8039,140.554,140.6254,273938.0
2021-03-18 15:45:00,157.56,157.57,157.11,157.3,228957.0,140.6433,140.6522,140.2416,140.4112,228957.0
2021-03-18 15:50:00,157.29,157.47,157.11,157.21,318912.0,140.4022,140.5629,140.2416,140.3308,318912.0
2021-03-18 15:55:00,157.22,157.82,157.21,157.7,490490.0,140.3398,140.8753,140.3308,140.7682,490490.0
2021-03-19 09:30:00,155.51,155.94,153.27,153.3,3391559.0,138.8134,139.1972,136.8139,136.8406,3391559.0
2021-03-19 09:35:00,153.32,154.18,153.17,153.44,503062.0,136.8585,137.6262,136.7246,136.9656,503062.0
2021-03-19 09:40:00,153.43,153.48,152.45,152.76,545589.0,136.9567,137.0013,136.0819,136.3586,545589.0
2021-03-19 09:45:00,152.76,152.99,151.71,152.08,496859.0,136.3586,136.5639,135.4214,135.7516,496859.0
2021-03-19 09:50:00,152.09,153.63,152.08,153.22,471620.0,135.7606,137.1352,135.7516,136.7692,471620.0
2021-03-19 09:55:00,153.26,153.27,152.65,152.87,431511.0,136.8049,136.8139,136.2604,136.4568,431511.0
2021-03-19 10:00:00,152.87,153.08,152.37,152.53,417132.0,136.4568,136.6443,136.0105,136.1533,417132.0
2021-03-19 10:05:00,152.5,152.55,151.61,151.9,426021.0,136.1265,136.1712,135.3321,135.591,426021.0
2021-03-19 10:10:00,151.89,152.27,151.62,152.04,435795.0,135.582,135.9212,135.341,135.7159,435795.0
2021-03-19 10:15:00,152.01,152.65,151.64,152.5,357403.0,135.6891,136.2604,135.3589,136.1265,357403.0
2021-03-19 10:20:00,152.51,152.52,152.1,152.19,242305.0,136.1355,136.1444,135.7695,135.8498,242305.0
2021-03-19 10:25:00,152.17,152.26,151.92,152.15,230050.0,135.832,135.9123,135.6088,135.8141,230050.0
2021-03-19 10:30:00,152.14,152.29,151.44,151.58,346359.0,135.8052,135.9391,135.1803,135.3053,346359.0
2021-03-19 10:35:00,151.59,151.78,151.45,151.58,361976.0,135.3142,135.4838,135.1893,135.3053,361976.0
2021-03-19 10:40:00,151.58,151.82,151.19,151.74,323471.0,135.3053,135.5195,134.9572,135.4481,323471.0
2021-03-19 10:45:00,151.75,152.4,151.75,152.31,235031.0,135.4571,136.0373,135.4571,135.9569,235031.0
2021-03-19 10:50:00,152.31,152.59,152.2,152.45,235508.0,135.9569,136.2069,135.8587,136.0819,235508.0
2021-03-19 10:55:00,152.46,152.54,152.21,152.41,215404.0,136.0908,136.1622,135.8677,136.0462,215404.0
2021-03-19 11:00:00,152.42,152.47,152.01,152.41,146437.0,136.0551,136.0998,135.6891,136.0462,146437.0
2021-03-19 11:05:00,152.41,153.19,152.37,152.98,316674.0,136.0462,136.7425,136.0105,136.555,316674.0
2021-03-19 11:10:00,152.98,153.05,152.54,152.74,144614.0,136.555,136.6175,136.1622,136.3408,144614.0
2021-03-19 11:15:00,152.77,152.88,152.43,152.75,122787.0,136.3675,136.4657,136.0641,136.3497,122787.0
2021-03-19 11:20:00,152.74,152.82,152.24,152.28,164822.0,136.3408,136.4122,135.8945,135.9302,164822.0
2021-03-19 11:25:00,152.27,152.44,152.03,152.23,163504.0,135.9212,136.073,135.707,135.8855,163504.0
2021-03-19 11:30:00,152.23,152.79,152.06,152.77,134024.0,135.8855,136.3854,135.7338,136.3675,134024.0
2021-03-19 11:35:00,152.78,152.93,152.57,152.89,159634.0,136.3765,136.5104,136.189,136.4747,159634.0
2021-03-19 11:40:00,152.9,153.25,152.87,153.24,178332.0,136.4836,136.796,136.4568,136.7871,178332.0
2021-03-19 11:45:00,153.24,153.37,153.08,153.31,185039.0,136.7871,136.9031,136.6443,136.8496,185039.0
2021-03-19 11:50:00,153.3,153.37,153.22,153.36,143178.0,136.8406,136.9031,136.7692,136.8942,143178.0
2021-03-19 11:55:00,153.35,153.47,153.25,153.41,152220.0,136.8853,136.9924,136.796,136.9388,152220.0
2021-03-19 12:00:00,153.42,153.69,153.42,153.55,156828.0,136.9478,137.1888,136.9478,137.0638,156828.0
2021-03-19 12:05:00,153.55,153.57,153.01,153.07,127939.0,137.0638,137.0817,136.5818,136.6353,127939.0
2021-03-19 12:10:00,153.07,153.15,152.97,153.1,77893.0,136.6353,136.7067,136.5461,136.6621,77893.0
2021-03-19 12:15:00,153.1,153.14,152.75,152.8,112524.0,136.6621,136.6978,136.3497,136.3943,112524.0
2021-03-19 12:20:00,152.79,152.94,152.73,152.74,100911.0,136.3854,136.5193,136.3318,136.3408,100911.0
2021-03-19 12:25:00,152.77,153.16,152.75,153.05,108199.0,136.3675,136.7157,136.3497,136.6175,108199.0
2021-03-19 12:30:00,153.04,153.12,152.65,152.69,123882.0,136.6086,136.68,136.2604,136.2961,123882.0
2021-03-19 12:35:00,152.68,153.03,152.57,153.0,196009.0,136.2872,136.5996,136.189,136.5729,196009.0
2021-03-19 12:40:00,153.0,153.28,152.97,153.06,215974.0,136.5729,136.8228,136.5461,136.6264,215974.0
2021-03-19 12:45:00,153.07,153.22,153.03,153.14,110997.0,136.6353,136.7692,136.5996,136.6978,110997.0
2021-03-19 12:50:00,153.15,153.28,153.06,153.19,93457.0,136.7067,136.8228,136.6264,136.7425,93457.0
2021-03-19 12:55:00,153.17,153.17,152.81,152.86,117240.0,136.7246,136.7246,136.4033,136.4479,117240.0
2021-03-19 13:00:00,152.88,152.92,152.6,152.87,99459.0,136.4657,136.5014,136.2158,136.4568,99459.0
2021-03-19 13:05:00,152.87,153.02,152.79,152.96,73526.0,136.4568,136.5907,136.3854,136.5371,73526.0
2021-03-19 13:10:00,152.98,153.23,152.94,153.21,77544.0,136.555,136.7782,136.5193,136.7603,77544.0
2021-03-19 13:15:00,153.23,153.4,153.17,153.4,95938.0,136.7782,136.9299,136.7246,136.9299,95938.0
2021-03-19 13:20:00,153.4,153.58,153.32,153.45,113271.0,136.9299,137.0906,136.8585,136.9745,113271.0
2021-03-19 13:25:00,153.44,153.58,153.36,153.41,84075.0,136.9656,137.0906,136.8942,136.9388,84075.0
2021-03-19 13:30:00,153.41,153.48,153.24,153.41,124710.0,136.9388,137.0013,136.7871,136.9388,124710.0
2021-03-19 13:35:00,153.42,153.54,153.27,153.38,103746.0,136.9478,137.0549,136.8139,136.9121,103746.0
2021-03-19 13:40:00,153.41,153.63,153.32,153.5,106954.0,136.9388,137.1352,136.8585,137.0192,106954.0
2021-03-19 13:45:00,153.52,153.75,153.47,153.48,122853.0,137.037,137.2423,136.9924,137.0013,122853.0
2021-03-19 13:50:00,153.48,153.55,153.35,153.39,106246.0,137.0013,137.0638,136.8853,136.921,106246.0
2021-03-19 13:55:00,153.38,153.53,153.27,153.42,99117.0,136.9121,137.0459,136.8139,136.9478,99117.0
2021-03-19 14:00:00,153.42,153.83,153.4,153.53,118419.0,136.9478,137.3137,136.9299,137.0459,118419.0
2021-03-19 14:05:00,153.55,153.67,153.46,153.5,97017.0,137.0638,137.1709,136.9835,137.0192,97017.0
2021-03-19 14:10:00,153.51,153.57,153.28,153.29,97923.0,137.0281,137.0817,136.8228,136.8317,97923.0
2021-03-19 14:15:00,153.3,153.77,153.23,153.53,203138.0,136.8406,137.2602,136.7782,137.0459,203138.0
2021-03-19 14:20:00,153.54,153.66,153.21,153.22,125188.0,137.0549,137.162,136.7603,136.7692,125188.0
2021-03-19 14:25:00,153.23,153.34,153.08,153.29,133655.0,136.7782,136.8763,136.6443,136.8317,133655.0
2021-03-19 14:30:00,153.32,153.52,153.2,153.22,117296.0,136.8585,137.037,136.7514,136.7692,117296.0
2021-03-19 14:35:00,153.23,153.43,153.2,153.37,78981.0,136.7782,136.9567,136.7514,136.9031,78981.0
2021-03-19 14:40:00,153.37,153.42,153.22,153.25,106999.0,136.9031,136.9478,136.7692,136.796,106999.0
2021-03-19 14:45:00,153.24,153.32,153.1,153.12,163211.0,136.7871,136.8585,136.6621,136.68,163211.0
2021-03-19 14:50:00,153.13,153.16,152.97,153.0,143891.0,136.6889,136.7157,136.5461,136.5729,143891.0
2021-03-19 14:55:00,153.01,153.22,152.86,153.18,185511.0,136.5818,136.7692,136.4479,136.7335,185511.0
2021-03-19 15:00:00,153.2,153.3,153.03,153.06,142530.0,136.7514,136.8406,136.5996,136.6264,142530.0
2021-03-19 15:05:00,153.08,153.18,153.0,153.01,120795.0,136.6443,136.7335,136.5729,136.5818,120795.0
2021-03-19 15:10:00,153.01,153.18,152.99,153.06,149067.0,136.5818,136.7335,136.5639,136.6264,149067.0
2021-03-19 15:15:00,153.06,153.06,152.76,152.79,154183.0,136.6264,136.6264,136.3586,136.3854,154183.0
2021-03-19 15:20:00,152.8,152.9,152.73,152.74,188526.0,136.3943,136.4836,136.3318,136.3408,188526.0
2021-03-19 15:25:00,152.75,152.79,152.64,152.75,170638.0,136.3497,136.3854,136.2515,136.3497,170638.0
2021-03-19 15:30:00,152.76,152.77,152.54,152.65,301437.0,136.3586,136.3675,136.1622,136.2604,301437.0
2021-03-19 15:35:00,152.65,152.83,152.43,152.46,445712.0,136.2604,136.4211,136.0641,136.0908,445712.0
2021-03-19 15:40:00,152.46,152.55,151.92,151.94,463752.0,136.0908,136.1712,135.6088,135.6267,463752.0
2021-03-19 15:45:00,151.94,152.27,151.55,151.63,633124.0,135.6267,135.9212,135.2785,135.3499,633124.0
2021-03-19 15:50:00,151.68,154.19,151.68,153.61,1511932.0,135.3946,137.6351,135.3946,137.1174,1511932.0
2021-03-19 15:55:00,153.61,155.39,153.46,154.56,3712672.0,137.1174,138.7062,136.9835,137.9654,3712672.0
2021-03-22 09:30:00,152.8,153.97,152.49,153.17,741240.0,136.3943,137.4387,136.1176,136.7246,741240.0
2021-03-22 09:35:00,153.18,153.29,152.69,153.24,375691.0,136.7335,136.8317,136.2961,136.7871,375691.0
2021-03-22 09:40:00,153.27,153.4,152.76,153.29,319729.0,136.8139,136.9299,136.3586,136.8317,319729.0
2021-03-22 09:45:00,153.3,153.77,153.22,153.75,209600.0,136.8406,137.2602,136.7692,137.2423,209600.0
2021-03-22 09:50:00,153.72,153.96,153.51,153.54,187809.0,137.2155,137.4298,137.0281,137.0549,187809.0
2021-03-22 09:55:00,153.54,153.58,152.87,153.0,178036.0,137.0549,137.0906,136.4568,136.5729,178036.0
2021-03-22 10:00:00,153.02,153.05,152.61,152.8,229195.0,136.5907,136.6175,136.2247,136.3943,229195.0
2021-03-22 10:05:00,152.84,153.09,152.68,152.88,208697.0,136.43,136.6532,136.2872,136.4657,208697.0
2021-03-22 10:10:00,152.92,153.18,152.78,153.1,162640.0,136.5014,136.7335,136.3765,136.6621,162640.0
2021-03-22 10:15:00,153.1,153.2,152.82,152.96,124263.0,136.6621,136.7514,136.4122,136.5371,124263.0
2021-03-22 10:20:00,152.97,153.04,152.38,152.44,168273.0,136.5461,136.6086,136.0194,136.073,168273.0
2021-03-22 10:25:00,152.46,152.57,152.16,152.21,155425.0,136.0908,136.189,135.823,135.8677,155425.0
2021-03-22 10:30:00,152.23,152.57,152.19,152.3,168944.0,135.8855,136.189,135.8498,135.948,168944.0
2021-03-22 10:35:00,152.29,152.41,152.11,152.39,132939.0,135.9391,136.0462,135.7784,136.0283,132939.0
2021-03-22 10:40:00,152.39,152.5,152.2,152.48,138156.0,136.0283,136.1265,135.8587,136.1087,138156.0
2021-03-22 10:45:00,152.48,152.76,152.48,152.6,138783.0,136.1087,136.3586,136.1087,136.2158,138783.0
2021-03-22 10:50:00,152.62,152.7,152.31,152.39,113273.0,136.2337,136.3051,135.9569,136.0283,113273.0
2021-03-22 10:55:00,152.37,152.53,152.13,152.15,159489.0,136.0105,136.1533,135.7963,135.8141,159489.0
2021-03-22 11:00:00,152.13,152.45,152.07,152.28,217802.0,135.7963,136.0819,135.7427,135.9302,217802.0
2021-03-22 11:05:00,152.29,152.47,152.1,152.28,157304.0,135.9391,136.0998,135.7695,135.9302,157304.0
2021-03-22 11:10:00,152.3,152.36,152.01,152.12,150063.0,135.948,136.0016,135.6891,135.7873,150063.0
2021-03-22 11:15:00,152.1,152.1,151.89,151.95,147221.0,135.7695,135.7695,135.582,135.6356,147221.0
2021-03-22 11:20:00,151.95,152.2,151.92,152.03,174142.0,135.6356,135.8587,135.6088,135.707,174142.0
2021-03-22 11:25:00,152.02,152.1,151.94,152.03,126954.0,135.6981,135.7695,135.6267,135.707,126954.0
2021-03-22 11:30:00,152.04,152.18,151.92,152.08,129941.0,135.7159,135.8409,135.6088,135.7516,129941.0
2021-03-22 11:35:00,152.07,152.22,151.97,152.0,147850.0,135.7427,135.8766,135.6534,135.6802,147850.0
2021-03-22 11:40:00,152.0,152.22,151.9,152.19,221048.0,135.6802,135.8766,135.591,135.8498,221048.0
2021-03-22 11:45:00,152.21,152.22,151.83,151.84,235683.0,135.8677,135.8766,135.5285,135.5374,235683.0
2021-03-22 11:50:00,151.84,151.97,151.66,151.72,171999.0,135.5374,135.6534,135.3767,135.4303,171999.0
2021-03-22 11:55:00,151.72,152.1,151.71,151.88,136907.0,135.4303,135.7695,135.4214,135.5731,136907.0
2021-03-22 12:00:00,151.86,151.93,151.75,151.78,104420.0,135.5553,135.6177,135.4571,135.4838,104420.0
2021-03-22 12:05:00,151.78,151.79,151.3,151.34,210433.0,135.4838,135.4928,135.0554,135.0911,210433.0
2021-03-22 12:10:00,151.34,151.44,150.88,150.89,208128.0,135.0911,135.1803,134.6805,134.6894,208128.0
2021-03-22 12:15:00,150.91,151.06,150.81,150.84,168029.0,134.7073,134.8411,134.618,134.6448,168029.0
2021-03-22 12:20:00,150.84,150.84,150.62,150.72,174720.0,134.6448,134.6448,134.4484,134.5377,174720.0
2021-03-22 12:25:00,150.73,150.86,150.61,150.83,137876.0,134.5466,134.6626,134.4395,134.6358,137876.0
2021-03-22 12:30:00,150.83,151.07,150.83,151.05,118356.0,134.6358,134.8501,134.6358,134.8322,118356.0
2021-03-22 12:35:00,151.05,151.17,150.97,151.08,78593.0,134.8322,134.9393,134.7608,134.859,78593.0
2021-03-22 12:40:00,151.07,151.2,151.05,151.15,107276.0,134.8501,134.9661,134.8322,134.9215,107276.0
2021-03-22 12:45:00,151.15,151.29,151.12,151.29,98360.0,134.9215,135.0465,134.8947,135.0465,98360.0
2021-03-22 12:50:00,151.28,151.28,151.15,151.18,78930.0,135.0375,135.0375,134.9215,134.9483,78930.0
2021-03-22 12:55:00,151.19,151.21,150.98,151.2,60849.0,134.9572,134.975,134.7697,134.9661,60849.0
2021-03-22 13:00:00,151.2,151.23,151.02,151.08,97930.0,134.9661,134.9929,134.8054,134.859,97930.0
2021-03-22 13:05:00,151.07,151.16,150.84,150.89,114278.0,134.8501,134.9304,134.6448,134.6894,114278.0
2021-03-22 13:10:00,150.89,151.07,150.73,150.98,222360.0,134.6894,134.8501,134.5466,134.7697,222360.0
2021-03-22 13:15:00,150.95,151.11,150.85,151.05,97518.0,134.743,134.8858,134.6537,134.8322,97518.0
2021-03-22 13:20:00,151.04,151.27,151.04,151.13,91672.0,134.8233,135.0286,134.8233,134.9036,91672.0
2021-03-22 13:25:00,151.13,151.13,150.86,151.06,112608.0,134.9036,134.9036,134.6626,134.8411,112608.0
2021-03-22 13:30:00,151.06,151.23,151.04,151.13,73071.0,134.8411,134.9929,134.8233,134.9036,73071.0
2021-03-22 13:35:00,151.12,151.21,151.02,151.05,72445.0,134.8947,134.975,134.8054,134.8322,72445.0
2021-03-22 13:40:00,151.05,151.22,150.99,151.0,118224.0,134.8322,134.984,134.7787,134.7876,118224.0
2021-03-22 13:45:00,151.0,151.01,150.8,150.9,123286.0,134.7876,134.7965,134.6091,134.6983,123286.0
2021-03-22 13:50:00,150.9,150.91,150.73,150.82,130350.0,134.6983,134.7073,134.5466,134.6269,130350.0
2021-03-22 13:55:00,150.81,151.12,150.72,150.99,129298.0,134.618,134.8947,134.5377,134.7787,129298.0
2021-03-22 14:00:00,150.99,151.32,150.93,151.27,101613.0,134.7787,135.0732,134.7251,135.0286,101613.0
2021-03-22 14:05:00,151.3,151.4,151.24,151.4,87169.0,135.0554,135.1446,135.0018,135.1446,87169.0
2021-03-22 14:10:00,151.4,151.45,151.19,151.22,86736.0,135.1446,135.1893,134.9572,134.984,86736.0
2021-03-22 14:15:00,151.22,151.3,151.17,151.25,83650.0,134.984,135.0554,134.9393,135.0107,83650.0
2021-03-22 14:20:00,151.25,151.39,151.17,151.22,89127.0,135.0107,135.1357,134.9393,134.984,89127.0
2021-03-22 14:25:00,151.22,151.41,151.15,151.28,80146.0,134.984,135.1536,134.9215,135.0375,80146.0
2021-03-22 14:30:00,151.27,151.56,151.24,151.43,124302.0,135.0286,135.2875,135.0018,135.1714,124302.0
2021-03-22 14:35:00,151.43,151.64,151.36,151.58,109153.0,135.1714,135.3589,135.1089,135.3053,109153.0
2021-03-22 14:40:00,151.58,151.67,151.33,151.35,135153.0,135.3053,135.3857,135.0822,135.1,135153.0
2021-03-22 14:45:00,151.34,151.52,151.25,151.52,88895.0,135.0911,135.2518,135.0107,135.2518,88895.0
2021-03-22 14:50:00,151.5,151.59,151.43,151.55,82229.0,135.2339,135.3142,135.1714,135.2785,82229.0
2021-03-22 14:55:00,151.55,151.7,151.52,151.63,80728.0,135.2785,135.4124,135.2518,135.3499,80728.0
2021-03-22 15:00:00,151.64,151.75,151.61,151.68,113863.0,135.3589,135.4571,135.3321,135.3946,113863.0
2021-03-22 15:05:00,151.69,151.81,151.68,151.75,107685.0,135.4035,135.5106,135.3946,135.4571,107685.0
2021-03-22 15:10:00,151.74,151.77,151.51,151.6,171838.0,135.4481,135.4749,135.2428,135.3232,171838.0
2021-03-22 15:15:00,151.59,151.6,151.4,151.45,146438.0,135.3142,135.3232,135.1446,135.1893,146438.0
2021-03-22 15:20:00,151.44,151.64,151.42,151.47,117650.0,135.1803,135.3589,135.1625,135.2071,117650.0
2021-03-22 15:25:00,151.48,151.52,151.23,151.23,147918.0,135.2161,135.2518,134.9929,134.9929,147918.0
2021-03-22 15:30:00,151.21,151.3,150.89,150.95,165905.0,134.975,135.0554,134.6894,134.743,165905.0
2021-03-22 15:35:00,150.95,151.15,150.8,151.11,153630.0,134.743,134.9215,134.6091,134.8858,153630.0
2021-03-22 15:40:00,151.12,151.26,151.01,151.07,150891.0,134.8947,135.0197,134.7965,134.8501,150891.0
2021-03-22 15:45:00,151.08,151.08,150.83,150.92,100067.0,134.859,134.859,134.6358,134.7162,100067.0
2021-03-22 15:50:00,150.9,150.95,150.83,150.86,184087.0,134.6983,134.743,134.6358,134.6626,184087.0
2021-03-22 15:55:00,150.86,151.01,150.72,150.98,397101.0,134.6626,134.7965,134.5377,134.7697,397101.0
2021-03-23 09:30:00,150.33,150.42,149.09,149.52,498129.0,134.1895,134.2699,133.0827,133.4665,498129.0
2021-03-23 09:35:00,149.52,150.33,149.3,150.17,232981.0,133.4665,134.1895,133.2701,134.0467,232981.0
2021-03-23 09:40:00,150.18,150.72,149.91,150.67,183880.0,134.0556,134.5377,133.8146,134.493,183880.0
2021-03-23 09:45:00,150.67,150.84,150.37,150.79,134596.0,134.493,134.6448,134.2252,134.6001,134596.0
2021-03-23 09:50:00,150.79,151.29,150.71,151.21,171215.0,134.6001,135.0465,134.5287,134.975,171215.0
2021-03-23 09:55:00,151.21,151.59,151.08,151.57,242052.0,134.975,135.3142,134.859,135.2964,242052.0
2021-03-23 10:00:00,151.57,151.65,151.22,151.4,169075.0,135.2964,135.3678,134.984,135.1446,169075.0
2021-03-23 10:05:00,151.38,152.12,151.24,151.5,263980.0,135.1268,135.7873,135.0018,135.2339,263980.0
2021-03-23 10:10:00,151.5,151.53,150.81,150.97,165103.0,135.2339,135.2607,134.618,134.7608,165103.0
2021-03-23 10:15:00,150.95,151.53,150.9,151.51,159732.0,134.743,135.2607,134.6983,135.2428,159732.0
2021-03-23 10:20:00,151.48,151.57,151.3,151.3,82618.0,135.2161,135.2964,135.0554,135.0554,82618.0
2021-03-23 10:25:00,151.29,151.3,150.83,150.83,190999.0,135.0465,135.0554,134.6358,134.6358,190999.0
2021-03-23 10:30:00,150.84,150.93,150.42,150.43,133361.0,134.6448,134.7251,134.2699,134.2788,133361.0
2021-03-23 10:35:00,150.43,150.49,150.0,150.18,167870.0,134.2788,134.3323,133.895,134.0556,167870.0
2021-03-23 10:40:00,150.16,150.16,149.71,149.85,159528.0,134.0378,134.0378,133.6361,133.7611,159528.0
2021-03-23 10:45:00,149.86,149.9,149.48,149.48,158733.0,133.77,133.8057,133.4308,133.4308,158733.0
2021-03-23 10:50:00,149.48,150.14,149.41,150.11,166416.0,133.4308,134.0199,133.3683,133.9931,166416.0
2021-03-23 10:55:00,150.15,150.35,149.98,150.35,211313.0,134.0288,134.2074,133.8771,134.2074,211313.0
2021-03-23 11:00:00,150.34,150.45,150.05,150.18,116838.0,134.1984,134.2966,133.9396,134.0556,116838.0
2021-03-23 11:05:00,150.19,150.5,149.95,149.99,142611.0,134.0646,134.3413,133.8503,133.886,142611.0
2021-03-23 11:10:00,149.99,150.49,149.88,150.47,125255.0,133.886,134.3323,133.7878,134.3145,125255.0
2021-03-23 11:15:00,150.49,150.8,150.47,150.56,154373.0,134.3323,134.6091,134.3145,134.3948,154373.0
2021-03-23 11:20:00,150.56,150.69,150.3,150.53,125053.0,134.3948,134.5109,134.1627,134.3681,125053.0
2021-03-23 11:25:00,150.51,150.66,150.42,150.6,63533.0,134.3502,134.4841,134.2699,134.4305,63533.0
2021-03-23 11:30:00,150.65,150.75,150.56,150.7,76726.0,134.4752,134.5644,134.3948,134.5198,76726.0
2021-03-23 11:35:00,150.71,150.9,150.71,150.82,79077.0,134.5287,134.6983,134.5287,134.6269,79077.0
2021-03-23 11:40:00,150.82,151.18,150.82,151.08,144892.0,134.6269,134.9483,134.6269,134.859,144892.0
2021-03-23 11:45:00,151.07,151.27,151.05,151.08,107754.0,134.8501,135.0286,134.8322,134.859,107754.0
2021-03-23 11:50:00,151.09,151.13,150.83,150.87,96945.0,134.8679,134.9036,134.6358,134.6715,96945.0
2021-03-23 11:55:00,150.86,151.34,150.83,151.21,141496.0,134.6626,135.0911,134.6358,134.975,141496.0
2021-03-23 12:00:00,151.22,151.43,151.19,151.28,87350.0,134.984,135.1714,134.9572,135.0375,87350.0
2021-03-23 12:05:00,151.29,151.45,151.19,151.22,136104.0,135.0465,135.1893,134.9572,134.984,136104.0
2021-03-23 12:10:00,151.23,151.27,150.99,151.2,57559.0,134.9929,135.0286,134.7787,134.9661,57559.0
2021-03-23 12:15:00,151.22,151.31,151.1,151.17,124125.0,134.984,135.0643,134.8769,134.9393,124125.0
2021-03-23 12:20:00,151.17,151.21,150.88,151.09,121938.0,134.9393,134.975,134.6805,134.8679,121938.0
2021-03-23 12:25:00,151.09,151.25,150.99,151.11,92294.0,134.8679,135.0107,134.7787,134.8858,92294.0
2021-03-23 12:30:00,151.16,151.39,151.07,151.25,79449.0,134.9304,135.1357,134.8501,135.0107,79449.0
2021-03-23 12:35:00,151.24,151.72,151.23,151.68,98865.0,135.0018,135.4303,134.9929,135.3946,98865.0
2021-03-23 12:40:00,151.66,151.7,151.48,151.59,195476.0,135.3767,135.4124,135.2161,135.3142,195476.0
2021-03-23 12:45:00,151.59,151.7,151.42,151.65,76603.0,135.3142,135.4124,135.1625,135.3678,76603.0
2021-03-23 12:50:00,151.64,151.83,151.52,151.76,124581.0,135.3589,135.5285,135.2518,135.466,124581.0
2021-03-23 12:55:00,151.75,151.82,151.57,151.64,79999.0,135.4571,135.5195,135.2964,135.3589,79999.0
2021-03-23 13:00:00,151.66,151.76,151.61,151.71,59633.0,135.3767,135.466,135.3321,135.4214,59633.0
2021-03-23 13:05:00,151.71,151.79,151.58,151.59,88726.0,135.4214,135.4928,135.3053,135.3142,88726.0
2021-03-23 13:10:00,151.59,151.65,151.47,151.55,145871.0,135.3142,135.3678,135.2071,135.2785,145871.0
2021-03-23 13:15:00,151.55,151.67,151.43,151.43,148088.0,135.2785,135.3857,135.1714,135.1714,148088.0
2021-03-23 13:20:00,151.46,151.49,151.3,151.42,165119.0,135.1982,135.225,135.0554,135.1625,165119.0
2021-03-23 13:25:00,151.43,151.61,151.38,151.43,129055.0,135.1714,135.3321,135.1268,135.1714,129055.0
2021-03-23 13:30:00,151.4,151.64,151.4,151.53,49430.0,135.1446,135.3589,135.1446,135.2607,49430.0
2021-03-23 13:35:00,151.53,151.55,151.38,151.4,95069.0,135.2607,135.2785,135.1268,135.1446,95069.0
2021-03-23 13:40:00,151.4,151.43,151.06,151.11,102038.0,135.1446,135.1714,134.8411,134.8858,102038.0
2021-03-23 13:45:00,151.09,151.11,150.79,150.83,91227.0,134.8679,134.8858,134.6001,134.6358,91227.0
2021-03-23 13:50:00,150.84,150.89,150.69,150.81,84645.0,134.6448,134.6894,134.5109,134.618,84645.0
2021-03-23 13:55:00,150.82,150.85,150.69,150.77,81052.0,134.6269,134.6537,134.5109,134.5823,81052.0
2021-03-23 14:00:00,150.79,150.85,150.68,150.75,41968.0,134.6001,134.6537,134.5019,134.5644,41968.0
2021-03-23 14:05:00,150.76,150.95,150.63,150.88,92398.0,134.5734,134.743,134.4573,134.6805,92398.0
2021-03-23 14:10:00,150.87,150.96,150.81,150.83,47652.0,134.6715,134.7519,134.618,134.6358,47652.0
2021-03-23 14:15:00,150.85,150.92,150.72,150.86,62581.0,134.6537,134.7162,134.5377,134.6626,62581.0
2021-03-23 14:20:00,150.87,150.88,150.41,150.43,110708.0,134.6715,134.6805,134.2609,134.2788,110708.0
2021-03-23 14:25:00,150.42,150.6,150.32,150.5,108173.0,134.2699,134.4305,134.1806,134.3413,108173.0
2021-03-23 14:30:00,150.52,150.55,150.35,150.4,74052.0,134.3591,134.3859,134.2074,134.252,74052.0
2021-03-23 14:35:00,150.42,150.42,150.21,150.25,70157.0,134.2699,134.2699,134.0824,134.1181,70157.0
2021-03-23 14:40:00,150.25,150.3,150.05,150.23,81829.0,134.1181,134.1627,133.9396,134.1003,81829.0
2021-03-23 14:45:00,150.18,150.38,150.07,150.34,80382.0,134.0556,134.2342,133.9574,134.1984,80382.0
2021-03-23 14:50:00,150.33,150.4,150.2,150.2,54574.0,134.1895,134.252,134.0735,134.0735,54574.0
2021-03-23 14:55:00,150.2,150.24,149.96,150.01,97878.0,134.0735,134.1092,133.8592,133.9039,97878.0
2021-03-23 15:00:00,150.0,150.32,149.8,150.29,96333.0,133.895,134.1806,133.7164,134.1538,96333.0
2021-03-23 15:05:00,150.29,150.3,149.96,149.98,88370.0,134.1538,134.1627,133.8592,133.8771,88370.0
2021-03-23 15:10:00,149.99,150.03,149.76,149.82,116035.0,133.886,133.9217,133.6807,133.7343,116035.0
2021-03-23 15:15:00,149.81,149.84,149.55,149.65,120610.0,133.7254,133.7521,133.4933,133.5825,120610.0
2021-03-23 15:20:00,149.65,149.66,149.44,149.51,147301.0,133.5825,133.5915,133.3951,133.4576,147301.0
2021-03-23 15:25:00,149.51,149.67,149.44,149.55,125923.0,133.4576,133.6004,133.3951,133.4933,125923.0
2021-03-23 15:30:00,149.52,149.52,149.1,149.19,179119.0,133.4665,133.4665,133.0916,133.1719,179119.0
2021-03-23 15:35:00,149.18,149.34,149.0,149.02,174132.0,133.163,133.3058,133.0023,133.0202,174132.0
2021-03-23 15:40:00,149.01,149.35,148.96,149.28,259538.0,133.0112,133.3147,132.9666,133.2523,259538.0
2021-03-23 15:45:00,149.27,149.35,149.1,149.13,156469.0,133.2433,133.3147,133.0916,133.1184,156469.0
2021-03-23 15:50:00,149.12,149.48,148.99,149.45,244668.0,133.1094,133.4308,132.9934,133.404,244668.0
2021-03-23 15:55:00,149.44,149.61,149.31,149.46,466251.0,133.3951,133.5468,133.279,133.4129,466251.0
2021-03-24 09:30:00,150.0,151.9,149.86,151.85,577967.0,133.895,135.591,133.77,135.5463,577967.0
2021-03-24 09:35:00,151.85,152.25,151.73,152.14,195627.0,135.5463,135.9034,135.4392,135.8052,195627.0
2021-03-24 09:40:00,152.13,152.5,152.02,152.42,192189.0,135.7963,136.1265,135.6981,136.0551,192189.0
2021-03-24 09:45:00,152.46,152.7,151.9,151.92,209711.0,136.0908,136.3051,135.591,135.6088,209711.0
2021-03-24 09:50:00,151.93,151.97,150.77,150.89,280171.0,135.6177,135.6534,134.5823,134.6894,280171.0
2021-03-24 09:55:00,150.89,151.32,150.81,151.29,283060.0,134.6894,135.0732,134.618,135.0465,283060.0
2021-03-24 10:00:00,151.27,151.89,151.26,151.74,209291.0,135.0286,135.582,135.0197,135.4481,209291.0
2021-03-24 10:05:00,151.71,151.97,151.58,151.94,180416.0,135.4214,135.6534,135.3053,135.6267,180416.0
2021-03-24 10:10:00,151.93,152.62,151.92,152.53,266496.0,135.6177,136.2337,135.6088,136.1533,266496.0
2021-03-24 10:15:00,152.52,152.57,152.29,152.53,135100.0,136.1444,136.189,135.9391,136.1533,135100.0
2021-03-24 10:20:00,152.5,152.76,152.48,152.65,151501.0,136.1265,136.3586,136.1087,136.2604,151501.0
2021-03-24 10:25:00,152.65,152.71,152.32,152.47,124365.0,136.2604,136.314,135.9659,136.0998,124365.0
2021-03-24 10:30:00,152.46,152.53,152.23,152.45,102167.0,136.0908,136.1533,135.8855,136.0819,102167.0
2021-03-24 10:35:00,152.44,152.81,152.42,152.49,174856.0,136.073,136.4033,136.0551,136.1176,174856.0
2021-03-24 10:40:00,152.5,152.64,152.28,152.34,107867.0,136.1265,136.2515,135.9302,135.9837,107867.0
2021-03-24 10:45:00,152.38,153.06,152.38,153.06,146575.0,136.0194,136.6264,136.0194,136.6264,146575.0
2021-03-24 10:50:00,153.05,153.18,152.93,152.95,167467.0,136.6175,136.7335,136.5104,136.5282,167467.0
2021-03-24 10:55:00,152.96,152.98,152.54,152.8,103598.0,136.5371,136.555,136.1622,136.3943,103598.0
2021-03-24 11:00:00,152.81,152.88,152.22,152.42,72597.0,136.4033,136.4657,135.8766,136.0551,72597.0
2021-03-24 11:05:00,152.41,152.5,152.02,152.11,83780.0,136.0462,136.1265,135.6981,135.7784,83780.0
2021-03-24 11:10:00,152.12,152.18,151.96,152.11,114970.0,135.7873,135.8409,135.6445,135.7784,114970.0
2021-03-24 11:15:00,152.1,152.18,151.8,151.89,109887.0,135.7695,135.8409,135.5017,135.582,109887.0
2021-03-24 11:20:00,151.89,152.0,151.55,151.68,304737.0,135.582,135.6802,135.2785,135.3946,304737.0
2021-03-24 11:25:00,151.68,151.88,151.65,151.78,80026.0,135.3946,135.5731,135.3678,135.4838,80026.0
2021-03-24 11:30:00,151.78,152.04,151.74,151.9,77259.0,135.4838,135.7159,135.4481,135.591,77259.0
2021-03-24 11:35:00,151.9,152.25,151.9,152.1,78181.0,135.591,135.9034,135.591,135.7695,78181.0
2021-03-24 11:40:00,152.05,152.08,151.62,151.79,97684.0,135.7249,135.7516,135.341,135.4928,97684.0
2021-03-24 11:45:00,151.8,152.09,151.75,152.05,50359.0,135.5017,135.7606,135.4571,135.7249,50359.0
2021-03-24 11:50:00,152.02,152.09,151.76,151.87,59584.0,135.6981,135.7606,135.466,135.5642,59584.0
2021-03-24 11:55:00,151.87,151.93,151.7,151.84,133111.0,135.5642,135.6177,135.4124,135.5374,133111.0
2021-03-24 12:00:00,151.85,152.19,151.81,152.18,48670.0,135.5463,135.8498,135.5106,135.8409,48670.0
2021-03-24 12:05:00,152.17,152.23,152.04,152.22,67706.0,135.832,135.8855,135.7159,135.8766,67706.0
2021-03-24 12:10:00,152.18,152.32,152.15,152.21,50739.0,135.8409,135.9659,135.8141,135.8677,50739.0
2021-03-24 12:15:00,152.21,152.5,152.21,152.45,63228.0,135.8677,136.1265,135.8677,136.0819,63228.0
2021-03-24 12:20:00,152.46,152.6,152.4,152.41,54661.0,136.0908,136.2158,136.0373,136.0462,54661.0
2021-03-24 12:25:00,152.42,152.47,152.21,152.36,90251.0,136.0551,136.0998,135.8677,136.0016,90251.0
2021-03-24 12:30:00,152.38,152.4,152.07,152.07,53222.0,136.0194,136.0373,135.7427,135.7427,53222.0
2021-03-24 12:35:00,152.09,152.14,151.96,152.14,60781.0,135.7606,135.8052,135.6445,135.8052,60781.0
2021-03-24 12:40:00,152.15,152.34,152.13,152.22,73530.0,135.8141,135.9837,135.7963,135.8766,73530.0
2021-03-24 12:45:00,152.22,152.23,151.96,152.01,59152.0,135.8766,135.8855,135.6445,135.6891,59152.0
2021-03-24 12:50:00,152.0,152.06,151.92,152.0,71080.0,135.6802,135.7338,135.6088,135.6802,71080.0
2021-03-24 12:55:00,151.99,152.09,151.92,151.99,69430.0,135.6713,135.7606,135.6088,135.6713,69430.0
2021-03-24 13:00:00,152.0,152.1,151.89,151.94,84265.0,135.6802,135.7695,135.582,135.6267,84265.0
2021-03-24 13:05:00,151.94,152.03,151.89,151.99,59881.0,135.6267,135.707,135.582,135.6713,59881.0
2021-03-24 13:10:00,151.98,151.99,151.66,151.73,62813.0,135.6624,135.6713,135.3767,135.4392,62813.0
2021-03-24 13:15:00,151.72,151.72,151.51,151.57,77356.0,135.4303,135.4303,135.2428,135.2964,77356.0
2021-03-24 13:20:00,151.56,151.78,151.54,151.76,53333.0,135.2875,135.4838,135.2696,135.466,53333.0
2021-03-24 13:25:00,151.76,151.79,151.63,151.67,43204.0,135.466,135.4928,135.3499,135.3857,43204.0
2021-03-24 13:30:00,151.68,151.86,151.67,151.76,54645.0,135.3946,135.5553,135.3857,135.466,54645.0
2021-03-24 13:35:00,151.75,152.1,151.75,152.08,89714.0,135.4571,135.7695,135.4571,135.7516,89714.0
2021-03-24 13:40:00,152.08,152.15,151.72,151.72,102560.0,135.7516,135.8141,135.4303,135.4303,102560.0
2021-03-24 13:45:00,151.73,151.98,151.65,151.96,85345.0,135.4392,135.6624,135.3678,135.6445,85345.0
2021-03-24 13:50:00,151.98,152.08,151.94,152.02,66756.0,135.6624,135.7516,135.6267,135.6981,66756.0
2021-03-24 13:55:00,152.05,152.13,151.9,151.97,50444.0,135.7249,135.7963,135.591,135.6534,50444.0
2021-03-24 14:00:00,151.98,151.98,151.79,151.92,39392.0,135.6624,135.6624,135.4928,135.6088,39392.0
2021-03-24 14:05:00,151.93,151.98,151.74,151.95,36028.0,135.6177,135.6624,135.4481,135.6356,36028.0
2021-03-24 14:10:00,151.93,152.0,151.69,151.72,76675.0,135.6177,135.6802,135.4035,135.4303,76675.0
2021-03-24 14:15:00,151.74,151.84,151.53,151.76,45584.0,135.4481,135.5374,135.2607,135.466,45584.0
2021-03-24 14:20:00,151.75,151.92,151.58,151.58,34161.0,135.4571,135.6088,135.3053,135.3053,34161.0
2021-03-24 14:25:00,151.58,151.68,151.5,151.5,60748.0,135.3053,135.3946,135.2339,135.2339,60748.0
2021-03-24 14:30:00,151.47,151.48,151.17,151.42,76965.0,135.2071,135.2161,134.9393,135.1625,76965.0
2021-03-24 14:35:00,151.42,151.42,151.18,151.23,78175.0,135.1625,135.1625,134.9483,134.9929,78175.0
2021-03-24 14:40:00,151.23,151.34,151.11,151.13,121605.0,134.9929,135.0911,134.8858,134.9036,121605.0
2021-03-24 14:45:00,151.13,151.46,150.98,151.43,91255.0,134.9036,135.1982,134.7697,135.1714,91255.0
2021-03-24 14:50:00,151.44,151.44,151.12,151.16,52046.0,135.1803,135.1803,134.8947,134.9304,52046.0
2021-03-24 14:55:00,151.16,151.42,151.06,151.08,100513.0,134.9304,135.1625,134.8411,134.859,100513.0
2021-03-24 15:00:00,151.11,151.23,151.01,151.18,67979.0,134.8858,134.9929,134.7965,134.9483,67979.0
2021-03-24 15:05:00,151.18,151.38,151.18,151.22,65537.0,134.9483,135.1268,134.9483,134.984,65537.0
2021-03-24 15:10:00,151.22,151.31,151.15,151.18,218057.0,134.984,135.0643,134.9215,134.9483,218057.0
2021-03-24 15:15:00,151.2,151.49,151.1,151.39,68370.0,134.9661,135.225,134.8769,135.1357,68370.0
2021-03-24 15:20:00,151.37,151.39,150.98,151.17,151597.0,135.1179,135.1357,134.7697,134.9393,151597.0
2021-03-24 15:25:00,151.15,151.16,150.97,151.06,88222.0,134.9215,134.9304,134.7608,134.8411,88222.0
2021-03-24 15:30:00,151.08,151.11,150.78,150.85,108011.0,134.859,134.8858,134.5912,134.6537,108011.0
2021-03-24 15:35:00,150.85,151.12,150.69,150.93,160713.0,134.6537,134.8947,134.5109,134.7251,160713.0
2021-03-24 15:40:00,150.94,151.11,150.88,150.95,145524.0,134.734,134.8858,134.6805,134.743,145524.0
2021-03-24 15:45:00,150.94,151.2,150.93,151.05,188197.0,134.734,134.9661,134.7251,134.8322,188197.0
2021-03-24 15:50:00,150.98,151.15,150.86,150.91,335175.0,134.7697,134.9215,134.6626,134.7073,335175.0
2021-03-24 15:55:00,150.94,151.02,150.57,150.63,495244.0,134.734,134.8054,134.4038,134.4573,495244.0
2021-03-25 09:30:00,150.0,151.24,149.99,150.03,552625.0,133.895,135.0018,133.886,133.9217,552625.0
2021-03-25 09:35:00,150.07,150.37,149.73,149.76,178297.0,133.9574,134.2252,133.6539,133.6807,178297.0
2021-03-25 09:40:00,149.79,149.97,149.46,149.67,188574.0,133.7075,133.8682,133.4129,133.6004,188574.0
2021-03-25 09:45:00,149.7,150.53,149.65,150.2,185953.0,133.6272,134.3681,133.5825,134.0735,185953.0
2021-03-25 09:50:00,150.14,150.15,149.33,149.5,128803.0,134.0199,134.0288,133.2969,133.4486,128803.0
2021-03-25 09:55:00,149.5,150.2,149.33,149.9,135719.0,133.4486,134.0735,133.2969,133.8057,135719.0
2021-03-25 10:00:00,149.92,150.34,149.72,150.2,188709.0,133.8235,134.1984,133.645,134.0735,188709.0
2021-03-25 10:05:00,150.2,150.6,150.06,150.55,111318.0,134.0735,134.4305,133.9485,134.3859,111318.0
2021-03-25 10:10:00,150.53,150.91,150.49,150.79,223161.0,134.3681,134.7073,134.3323,134.6001,223161.0
2021-03-25 10:15:00,150.77,150.77,150.27,150.49,109858.0,134.5823,134.5823,134.136,134.3323,109858.0
2021-03-25 10:20:00,150.47,150.71,150.19,150.59,92460.0,134.3145,134.5287,134.0646,134.4216,92460.0
2021-03-25 10:25:00,150.59,150.93,150.47,150.62,110976.0,134.4216,134.7251,134.3145,134.4484,110976.0
2021-03-25 10:30:00,150.64,150.8,150.53,150.58,77045.0,134.4662,134.6091,134.3681,134.4127,77045.0
2021-03-25 10:35:00,150.59,150.75,150.33,150.72,74841.0,134.4216,134.5644,134.1895,134.5377,74841.0
2021-03-25 10:40:00,150.72,150.72,150.05,150.13,71459.0,134.5377,134.5377,133.9396,134.011,71459.0
2021-03-25 10:45:00,150.14,150.23,149.95,150.13,89625.0,134.0199,134.1003,133.8503,134.011,89625.0
2021-03-25 10:50:00,150.12,150.12,149.91,150.02,90549.0,134.0021,134.0021,133.8146,133.9128,90549.0
2021-03-25 10:55:00,149.99,150.44,149.93,150.43,108003.0,133.886,134.2877,133.8325,134.2788,108003.0
2021-03-25 11:00:00,150.41,150.41,149.82,149.98,78223.0,134.2609,134.2609,133.7343,133.8771,78223.0
2021-03-25 11:05:00,149.98,150.28,149.94,150.19,74750.0,133.8771,134.1449,133.8414,134.0646,74750.0
2021-03-25 11:10:00,150.17,150.73,150.07,150.7,109946.0,134.0467,134.5466,133.9574,134.5198,109946.0
2021-03-25 11:15:00,150.7,151.04,150.6,151.0,88084.0,134.5198,134.8233,134.4305,134.7876,88084.0
2021-03-25 11:20:00,150.99,151.44,150.93,151.27,105954.0,134.7787,135.1803,134.7251,135.0286,105954.0
2021-03-25 11:25:00,151.26,151.61,151.17,151.6,107031.0,135.0197,135.3321,134.9393,135.3232,107031.0
2021-03-25 11:30:00,151.59,151.8,151.39,151.77,130396.0,135.3142,135.5017,135.1357,135.4749,130396.0
2021-03-25 11:35:00,151.75,151.84,151.6,151.7,113318.0,135.4571,135.5374,135.3232,135.4124,113318.0
2021-03-25 11:40:00,151.68,151.85,151.58,151.69,108904.0,135.3946,135.5463,135.3053,135.4035,108904.0
2021-03-25 11:45:00,151.7,151.74,151.5,151.58,98011.0,135.4124,135.4481,135.2339,135.3053,98011.0
2021-03-25 11:50:00,151.57,151.76,151.45,151.7,126414.0,135.2964,135.466,135.1893,135.4124,126414.0
2021-03-25 11:55:00,151.69,152.07,151.61,151.99,362829.0,135.4035,135.7427,135.3321,135.6713,362829.0
2021-03-25 12:00:00,151.99,152.1,151.63,151.69,190393.0,135.6713,135.7695,135.3499,135.4035,190393.0
2021-03-25 12:05:00,151.69,151.71,151.46,151.69,155135.0,135.4035,135.4214,135.1982,135.4035,155135.0
2021-03-25 12:10:00,151.71,151.92,151.67,151.69,67984.0,135.4214,135.6088,135.3857,135.4035,67984.0
2021-03-25 12:15:00,151.7,152.06,151.7,151.98,88054.0,135.4124,135.7338,135.4124,135.6624,88054.0
2021-03-25 12:20:00,151.97,151.97,151.64,151.89,237527.0,135.6534,135.6534,135.3589,135.582,237527.0
2021-03-25 12:25:00,151.89,151.93,151.66,151.69,168875.0,135.582,135.6177,135.3767,135.4035,168875.0
2021-03-25 12:30:00,151.69,152.01,151.68,151.86,149833.0,135.4035,135.6891,135.3946,135.5553,149833.0
2021-03-25 12:35:00,151.86,151.99,151.79,151.96,141037.0,135.5553,135.6713,135.4928,135.6445,141037.0
2021-03-25 12:40:00,151.96,152.13,151.9,152.03,125306.0,135.6445,135.7963,135.591,135.707,125306.0
2021-03-25 12:45:00,152.04,152.21,151.95,152.12,187012.0,135.7159,135.8677,135.6356,135.7873,187012.0
2021-03-25 12:50:00,152.1,152.24,152.03,152.08,235777.0,135.7695,135.8945,135.707,135.7516,235777.0
2021-03-25 12:55:00,152.1,152.15,152.01,152.11,119352.0,135.7695,135.8141,135.6891,135.7784,119352.0
2021-03-25 13:00:00,152.1,152.2,151.88,152.11,175277.0,135.7695,135.8587,135.5731,135.7784,175277.0
2021-03-25 13:05:00,152.12,152.32,152.02,152.1,185078.0,135.7873,135.9659,135.6981,135.7695,185078.0
2021-03-25 13:10:00,152.11,152.17,151.88,152.0,111321.0,135.7784,135.832,135.5731,135.6802,111321.0
2021-03-25 13:15:00,152.0,152.13,151.83,151.87,53033.0,135.6802,135.7963,135.5285,135.5642,53033.0
2021-03-25 13:20:00,151.9,151.99,151.81,151.93,90345.0,135.591,135.6713,135.5106,135.6177,90345.0
2021-03-25 13:25:00,151.93,151.96,151.6,151.66,64768.0,135.6177,135.6445,135.3232,135.3767,64768.0
2021-03-25 13:30:00,151.68,151.75,151.6,151.7,50409.0,135.3946,135.4571,135.3232,135.4124,50409.0
2021-03-25 13:35:00,151.69,151.99,151.64,151.93,59210.0,135.4035,135.6713,135.3589,135.6177,59210.0
2021-03-25 13:40:00,151.94,152.22,151.94,152.08,228599.0,135.6267,135.8766,135.6267,135.7516,228599.0
2021-03-25 13:45:00,152.05,152.17,151.72,151.86,144375.0,135.7249,135.832,135.4303,135.5553,144375.0
2021-03-25 13:50:00,151.84,151.93,151.68,151.92,53880.0,135.5374,135.6177,135.3946,135.6088,53880.0
2021-03-25 13:55:00,151.95,151.99,151.61,151.62,75796.0,135.6356,135.6713,135.3321,135.341,75796.0
2021-03-25 14:00:00,151.61,151.67,151.51,151.51,61265.0,135.3321,135.3857,135.2428,135.2428,61265.0
2021-03-25 14:05:00,151.53,151.8,151.51,151.78,66038.0,135.2607,135.5017,135.2428,135.4838,66038.0
2021-03-25 14:10:00,151.77,151.88,151.69,151.8,68626.0,135.4749,135.5731,135.4035,135.5017,68626.0
2021-03-25 14:15:00,151.82,151.94,151.71,151.93,56510.0,135.5195,135.6267,135.4214,135.6177,56510.0
2021-03-25 14:20:00,151.91,151.94,151.69,151.91,67058.0,135.5999,135.6267,135.4035,135.5999,67058.0
2021-03-25 14:25:00,151.89,151.92,151.43,151.44,101226.0,135.582,135.6088,135.1714,135.1803,101226.0
2021-03-25 14:30:00,151.43,151.59,151.41,151.58,141537.0,135.1714,135.3142,135.1536,135.3053,141537.0
2021-03-25 14:35:00,151.6,151.88,151.54,151.84,302211.0,135.3232,135.5731,135.2696,135.5374,302211.0
2021-03-25 14:40:00,151.83,151.95,151.78,151.87,154989.0,135.5285,135.6356,135.4838,135.5642,154989.0
2021-03-25 14:45:00,151.87,151.93,151.69,151.7,72391.0,135.5642,135.6177,135.4035,135.4124,72391.0
2021-03-25 14:50:00,151.69,151.84,151.62,151.8,74905.0,135.4035,135.5374,135.341,135.5017,74905.0
2021-03-25 14:55:00,151.78,151.78,151.62,151.69,63864.0,135.4838,135.4838,135.341,135.4035,63864.0
2021-03-25 15:00:00,151.68,151.77,151.5,151.6,161028.0,135.3946,135.4749,135.2339,135.3232,161028.0
2021-03-25 15:05:00,151.6,151.6,151.44,151.5,81388.0,135.3232,135.3232,135.1803,135.2339,81388.0
2021-03-25 15:10:00,151.5,151.9,151.47,151.83,200170.0,135.2339,135.591,135.2071,135.5285,200170.0
2021-03-25 15:15:00,151.87,152.17,151.84,152.16,153760.0,135.5642,135.832,135.5374,135.823,153760.0
2021-03-25 15:20:00,152.15,152.4,152.12,152.36,158548.0,135.8141,136.0373,135.7873,136.0016,158548.0
2021-03-25 15:25:00,152.36,152.54,152.29,152.41,103290.0,136.0016,136.1622,135.9391,136.0462,103290.0
2021-03-25 15:30:00,152.4,152.44,152.28,152.44,108854.0,136.0373,136.073,135.9302,136.073,108854.0
2021-03-25 15:35:00,152.45,152.57,152.32,152.54,139108.0,136.0819,136.189,135.9659,136.1622,139108.0
2021-03-25 15:40:00,152.54,152.75,152.54,152.67,140527.0,136.1622,136.3497,136.1622,136.2783,140527.0
2021-03-25 15:45:00,152.68,152.76,152.54,152.54,110591.0,136.2872,136.3586,136.1622,136.1622,110591.0
2021-03-25 15:50:00,152.52,152.97,152.52,152.7,278806.0,136.1444,136.5461,136.1444,136.3051,278806.0
2021-03-25 15:55:00,152.71,152.96,152.59,152.62,618996.0,136.314,136.5371,136.2069,136.2337,618996.0
2021-03-26 09:30:00,154.3,155.15,154.3,155.15,781601.0,137.7333,138.492,137.7333,138.492,781601.0
2021-03-26 09:35:00,155.18,155.28,154.0,154.53,392589.0,138.5188,138.6081,137.4655,137.9386,392589.0
2021-03-26 09:40:00,154.51,154.64,154.0,154.47,197710.0,137.9207,138.0368,137.4655,137.885,197710.0
2021-03-26 09:45:00,154.49,154.71,154.06,154.34,164355.0,137.9029,138.0993,137.519,137.769,164355.0
2021-03-26 09:50:00,154.34,154.46,154.04,154.29,167011.0,137.769,137.8761,137.5012,137.7244,167011.0
2021-03-26 09:55:00,154.36,154.9,154.34,154.72,142103.0,137.7868,138.2689,137.769,138.1082,142103.0
2021-03-26 10:00:00,154.75,154.97,154.43,154.56,189310.0,138.135,138.3313,137.8493,137.9654,189310.0
2021-03-26 10:05:00,154.56,154.61,154.22,154.27,191336.0,137.9654,138.01,137.6619,137.7065,191336.0
2021-03-26 10:10:00,154.31,154.57,154.3,154.48,158694.0,137.7422,137.9743,137.7333,137.894,158694.0
2021-03-26 10:15:00,154.46,154.58,154.39,154.5,268895.0,137.8761,137.9832,137.8136,137.9118,268895.0
2021-03-26 10:20:00,154.49,154.72,154.4,154.72,279536.0,137.9029,138.1082,137.8225,138.1082,279536.0
2021-03-26 10:25:00,154.72,154.86,154.64,154.72,244835.0,138.1082,138.2332,138.0368,138.1082,244835.0
2021-03-26 10:30:00,154.72,154.76,154.4,154.53,278681.0,138.1082,138.1439,137.8225,137.9386,278681.0
2021-03-26 10:35:00,154.53,154.54,154.25,154.36,126619.0,137.9386,137.9475,137.6886,137.7868,126619.0
2021-03-26 10:40:00,154.35,154.51,154.3,154.39,177268.0,137.7779,137.9207,137.7333,137.8136,177268.0
2021-03-26 10:45:00,154.4,154.47,154.01,154.07,144242.0,137.8225,137.885,137.4744,137.528,144242.0
2021-03-26 10:50:00,154.06,154.18,153.93,154.06,175773.0,137.519,137.6262,137.403,137.519,175773.0
2021-03-26 10:55:00,154.06,154.12,153.97,154.05,114406.0,137.519,137.5726,137.4387,137.5101,114406.0
2021-03-26 11:00:00,154.06,154.1,153.96,154.04,88736.0,137.519,137.5548,137.4298,137.5012,88736.0
2021-03-26 11:05:00,154.04,154.08,153.93,154.0,186398.0,137.5012,137.5369,137.403,137.4655,186398.0
2021-03-26 11:10:00,153.98,153.99,153.66,153.68,113345.0,137.4476,137.4566,137.162,137.1798,113345.0
2021-03-26 11:15:00,153.67,153.7,153.44,153.5,165081.0,137.1709,137.1977,136.9656,137.0192,165081.0
2021-03-26 11:20:00,153.5,153.56,153.37,153.37,267188.0,137.0192,137.0727,136.9031,136.9031,267188.0
2021-03-26 11:25:00,153.39,153.65,153.39,153.6,239499.0,136.921,137.1531,136.921,137.1084,239499.0
2021-03-26 11:30:00,153.6,154.0,153.53,153.99,114910.0,137.1084,137.4655,137.0459,137.4566,114910.0
2021-03-26 11:35:00,154.0,154.06,153.79,153.85,68432.0,137.4655,137.519,137.278,137.3316,68432.0
2021-03-26 11:40:00,153.87,153.98,153.8,153.9,52244.0,137.3494,137.4476,137.287,137.3762,52244.0
2021-03-26 11:45:00,153.9,153.98,153.67,153.79,84872.0,137.3762,137.4476,137.1709,137.278,84872.0
2021-03-26 11:50:00,153.78,153.87,153.45,153.53,54321.0,137.2691,137.3494,136.9745,137.0459,54321.0
2021-03-26 11:55:00,153.55,153.7,153.31,153.32,135241.0,137.0638,137.1977,136.8496,136.8585,135241.0
2021-03-26 12:00:00,153.31,153.42,153.19,153.28,127091.0,136.8496,136.9478,136.7425,136.8228,127091.0
2021-03-26 12:05:00,153.3,153.44,153.2,153.29,83972.0,136.8406,136.9656,136.7514,136.8317,83972.0
2021-03-26 12:10:00,153.29,153.35,153.17,153.23,72676.0,136.8317,136.8853,136.7246,136.7782,72676.0
2021-03-26 12:15:00,153.22,153.31,153.15,153.24,187249.0,136.7692,136.8496,136.7067,136.7871,187249.0
2021-03-26 12:20:00,153.25,153.36,153.17,153.36,81539.0,136.796,136.8942,136.7246,136.8942,81539.0
2021-03-26 12:25:00,153.35,153.48,153.33,153.47,43058.0,136.8853,137.0013,136.8674,136.9924,43058.0
2021-03-26 12:30:00,153.48,153.65,153.46,153.58,61342.0,137.0013,137.1531,136.9835,137.0906,61342.0
2021-03-26 12:35:00,153.59,153.71,153.51,153.69,55541.0,137.0995,137.2066,137.0281,137.1888,55541.0
2021-03-26 12:40:00,153.69,153.97,153.66,153.93,77019.0,137.1888,137.4387,137.162,137.403,77019.0
2021-03-26 12:45:00,153.93,153.99,153.76,153.84,71534.0,137.403,137.4566,137.2513,137.3227,71534.0
2021-03-26 12:50:00,153.84,154.03,153.77,153.94,93571.0,137.3227,137.4923,137.2602,137.4119,93571.0
2021-03-26 12:55:00,153.94,154.01,153.7,153.85,131876.0,137.4119,137.4744,137.1977,137.3316,131876.0
2021-03-26 13:00:00,153.85,153.85,153.54,153.65,147432.0,137.3316,137.3316,137.0549,137.1531,147432.0
2021-03-26 13:05:00,153.64,153.75,153.53,153.73,94648.0,137.1441,137.2423,137.0459,137.2245,94648.0
2021-03-26 13:10:00,153.72,153.77,153.23,153.26,112191.0,137.2155,137.2602,136.7782,136.8049,112191.0
2021-03-26 13:15:00,153.27,153.31,153.19,153.21,154267.0,136.8139,136.8496,136.7425,136.7603,154267.0
2021-03-26 13:20:00,153.21,153.26,153.1,153.11,139571.0,136.7603,136.8049,136.6621,136.671,139571.0
2021-03-26 13:25:00,153.11,153.18,152.91,153.0,115172.0,136.671,136.7335,136.4925,136.5729,115172.0
2021-03-26 13:30:00,153.01,153.22,152.97,153.22,98643.0,136.5818,136.7692,136.5461,136.7692,98643.0
2021-03-26 13:35:00,153.22,153.34,153.07,153.1,82479.0,136.7692,136.8763,136.6353,136.6621,82479.0
2021-03-26 13:40:00,153.09,153.16,153.06,153.09,75482.0,136.6532,136.7157,136.6264,136.6532,75482.0
2021-03-26 13:45:00,153.11,153.2,152.87,152.99,135952.0,136.671,136.7514,136.4568,136.5639,135952.0
2021-03-26 13:50:00,152.99,153.16,152.95,153.05,123927.0,136.5639,136.7157,136.5282,136.6175,123927.0
2021-03-26 13:55:00,153.05,153.31,152.93,153.31,106896.0,136.6175,136.8496,136.5104,136.8496,106896.0
2021-03-26 14:00:00,153.31,153.32,153.14,153.18,108405.0,136.8496,136.8585,136.6978,136.7335,108405.0
2021-03-26 14:05:00,153.19,153.27,152.98,153.13,84917.0,136.7425,136.8139,136.555,136.6889,84917.0
2021-03-26 14:10:00,153.14,153.29,152.94,152.95,86934.0,136.6978,136.8317,136.5193,136.5282,86934.0
2021-03-26 14:15:00,152.95,152.97,152.55,152.88,134425.0,136.5282,136.5461,136.1712,136.4657,134425.0
2021-03-26 14:20:00,152.86,153.47,152.83,153.46,120605.0,136.4479,136.9924,136.4211,136.9835,120605.0
2021-03-26 14:25:00,153.48,153.54,153.16,153.28,109624.0,137.0013,137.0549,136.7157,136.8228,109624.0
2021-03-26 14:30:00,153.26,153.5,153.19,153.46,124458.0,136.8049,137.0192,136.7425,136.9835,124458.0
2021-03-26 14:35:00,153.46,153.67,153.37,153.4,99312.0,136.9835,137.1709,136.9031,136.9299,99312.0
2021-03-26 14:40:00,153.42,153.52,153.34,153.44,71629.0,136.9478,137.037,136.8763,136.9656,71629.0
2021-03-26 14:45:00,153.43,153.44,152.89,152.93,85022.0,136.9567,136.9656,136.4747,136.5104,85022.0
2021-03-26 14:50:00,152.95,153.54,152.85,153.48,128246.0,136.5282,137.0549,136.439,137.0013,128246.0
2021-03-26 14:55:00,153.48,153.93,153.37,153.89,79959.0,137.0013,137.403,136.9031,137.3673,79959.0
2021-03-26 15:00:00,153.86,153.99,153.78,153.91,121793.0,137.3405,137.4566,137.2691,137.3851,121793.0
2021-03-26 15:05:00,153.9,153.92,153.62,153.66,87783.0,137.3762,137.3941,137.1263,137.162,87783.0
2021-03-26 15:10:00,153.65,153.81,153.62,153.69,67264.0,137.1531,137.2959,137.1263,137.1888,67264.0
2021-03-26 15:15:00,153.71,154.03,153.67,154.01,81411.0,137.2066,137.4923,137.1709,137.4744,81411.0
2021-03-26 15:20:00,154.03,154.11,153.82,153.83,107903.0,137.4923,137.5637,137.3048,137.3137,107903.0
2021-03-26 15:25:00,153.82,153.91,153.65,153.91,111139.0,137.3048,137.3851,137.1531,137.3851,111139.0
2021-03-26 15:30:00,153.89,154.08,153.85,154.06,175016.0,137.3673,137.5369,137.3316,137.519,175016.0
2021-03-26 15:35:00,154.06,154.33,153.99,154.13,196678.0,137.519,137.7601,137.4566,137.5815,196678.0
2021-03-26 15:40:00,154.14,154.19,154.03,154.17,158779.0,137.5905,137.6351,137.4923,137.6172,158779.0
2021-03-26 15:45:00,154.21,154.44,154.13,154.43,190189.0,137.6529,137.8582,137.5815,137.8493,190189.0
2021-03-26 15:50:00,154.43,154.68,154.33,154.66,314683.0,137.8493,138.0725,137.7601,138.0546,314683.0
2021-03-26 15:55:00,154.66,155.45,154.65,155.05,870055.0,138.0546,138.7598,138.0457,138.4028,870055.0
2021-03-29 09:30:00,152.12,153.58,152.12,152.55,539547.0,135.7873,137.0906,135.7873,136.1712,539547.0
2021-03-29 09:35:00,152.56,152.79,152.35,152.42,288153.0,136.1801,136.3854,135.9926,136.0551,288153.0
2021-03-29 09:40:00,152.43,152.88,152.1,152.23,520203.0,136.0641,136.4657,135.7695,135.8855,520203.0
2021-03-29 09:45:00,152.21,152.85,152.15,152.35,268946.0,135.8677,136.439,135.8141,135.9926,268946.0
2021-03-29 09:50:00,152.33,152.66,152.07,152.26,152252.0,135.9748,136.2694,135.7427,135.9123,152252.0
2021-03-29 09:55:00,152.24,153.13,152.24,153.03,409542.0,135.8945,136.6889,135.8945,136.5996,409542.0
2021-03-29 10:00:00,152.99,153.53,152.8,153.41,214733.0,136.5639,137.0459,136.3943,136.9388,214733.0
2021-03-29 10:05:00,153.46,153.61,153.09,153.15,155955.0,136.9835,137.1174,136.6532,136.7067,155955.0
2021-03-29 10:10:00,153.15,153.48,153.06,153.28,153844.0,136.7067,137.0013,136.6264,136.8228,153844.0
2021-03-29 10:15:00,153.3,153.3,152.61,152.66,105111.0,136.8406,136.8406,136.2247,136.2694,105111.0
2021-03-29 10:20:00,152.66,152.68,152.32,152.43,128214.0,136.2694,136.2872,135.9659,136.0641,128214.0
2021-03-29 10:25:00,152.43,152.54,152.11,152.11,136285.0,136.0641,136.1622,135.7784,135.7784,136285.0
2021-03-29 10:30:00,152.14,152.25,151.91,151.95,118360.0,135.8052,135.9034,135.5999,135.6356,118360.0
2021-03-29 10:35:00,151.95,152.1,151.72,151.79,157071.0,135.6356,135.7695,135.4303,135.4928,157071.0
2021-03-29 10:40:00,151.79,151.85,151.61,151.67,170789.0,135.4928,135.5463,135.3321,135.3857,170789.0
2021-03-29 10:45:00,151.66,151.84,151.56,151.69,191314.0,135.3767,135.5374,135.2875,135.4035,191314.0
2021-03-29 10:50:00,151.68,151.76,151.1,151.14,133252.0,135.3946,135.466,134.8769,134.9126,133252.0
2021-03-29 10:55:00,151.13,151.52,151.13,151.47,121143.0,134.9036,135.2518,134.9036,135.2071,121143.0
2021-03-29 11:00:00,151.45,151.68,151.37,151.61,111573.0,135.1893,135.3946,135.1179,135.3321,111573.0
2021-03-29 11:05:00,151.59,151.59,151.42,151.47,93351.0,135.3142,135.3142,135.1625,135.2071,93351.0
2021-03-29 11:10:00,151.46,151.57,151.22,151.33,109819.0,135.1982,135.2964,134.984,135.0822,109819.0
2021-03-29 11:15:00,151.33,151.44,151.15,151.19,117939.0,135.0822,135.1803,134.9215,134.9572,117939.0
2021-03-29 11:20:00,151.17,151.34,151.17,151.19,96711.0,134.9393,135.0911,134.9393,134.9572,96711.0
2021-03-29 11:25:00,151.18,151.39,151.04,151.23,141067.0,134.9483,135.1357,134.8233,134.9929,141067.0
2021-03-29 11:30:00,151.24,151.57,151.13,151.55,206638.0,135.0018,135.2964,134.9036,135.2785,206638.0
2021-03-29 11:35:00,151.53,152.1,151.48,152.08,177042.0,135.2607,135.7695,135.2161,135.7516,177042.0
2021-03-29 11:40:00,152.06,152.21,152.03,152.15,79722.0,135.7338,135.8677,135.707,135.8141,79722.0
2021-03-29 11:45:00,152.15,152.54,152.14,152.47,121480.0,135.8141,136.1622,135.8052,136.0998,121480.0
2021-03-29 11:50:00,152.47,152.8,152.36,152.77,121615.0,136.0998,136.3943,136.0016,136.3675,121615.0
2021-03-29 11:55:00,152.76,153.09,152.74,152.93,142404.0,136.3586,136.6532,136.3408,136.5104,142404.0
2021-03-29 12:00:00,152.93,153.02,152.64,152.65,91340.0,136.5104,136.5907,136.2515,136.2604,91340.0
2021-03-29 12:05:00,152.64,152.79,152.52,152.55,154417.0,136.2515,136.3854,136.1444,136.1712,154417.0
2021-03-29 12:10:00,152.59,152.65,152.31,152.38,112136.0,136.2069,136.2604,135.9569,136.0194,112136.0
2021-03-29 12:15:00,152.38,152.38,152.01,152.12,88147.0,136.0194,136.0194,135.6891,135.7873,88147.0
2021-03-29 12:20:00,152.12,152.17,152.02,152.03,98304.0,135.7873,135.832,135.6981,135.707,98304.0
2021-03-29 12:25:00,152.06,152.33,152.02,152.31,62405.0,135.7338,135.9748,135.6981,135.9569,62405.0
2021-03-29 12:30:00,152.34,152.54,152.23,152.5,77275.0,135.9837,136.1622,135.8855,136.1265,77275.0
2021-03-29 12:35:00,152.5,152.9,152.47,152.83,73759.0,136.1265,136.4836,136.0998,136.4211,73759.0
2021-03-29 12:40:00,152.81,152.84,152.62,152.79,56406.0,136.4033,136.43,136.2337,136.3854,56406.0
2021-03-29 12:45:00,152.78,152.79,152.59,152.62,61408.0,136.3765,136.3854,136.2069,136.2337,61408.0
2021-03-29 12:50:00,152.61,152.85,152.53,152.83,91986.0,136.2247,136.439,136.1533,136.4211,91986.0
2021-03-29 12:55:00,152.84,152.91,152.68,152.89,82029.0,136.43,136.4925,136.2872,136.4747,82029.0
2021-03-29 13:00:00,152.89,153.04,152.82,153.01,103624.0,136.4747,136.6086,136.4122,136.5818,103624.0
2021-03-29 13:05:00,153.0,153.33,152.99,153.13,90248.0,136.5729,136.8674,136.5639,136.6889,90248.0
2021-03-29 13:10:00,153.1,153.29,153.08,153.11,56075.0,136.6621,136.8317,136.6443,136.671,56075.0
2021-03-29 13:15:00,153.14,153.24,153.12,153.17,45489.0,136.6978,136.7871,136.68,136.7246,45489.0
2021-03-29 13:20:00,153.17,153.2,152.94,152.99,63161.0,136.7246,136.7514,136.5193,136.5639,63161.0
2021-03-29 13:25:00,153.0,153.02,152.83,152.88,65556.0,136.5729,136.5907,136.4211,136.4657,65556.0
2021-03-29 13:30:00,152.85,153.19,152.76,153.14,65033.0,136.439,136.7425,136.3586,136.6978,65033.0
2021-03-29 13:35:00,153.13,153.18,152.82,152.84,108302.0,136.6889,136.7335,136.4122,136.43,108302.0
2021-03-29 13:40:00,152.85,152.87,152.59,152.65,129380.0,136.439,136.4568,136.2069,136.2604,129380.0
2021-03-29 13:45:00,152.66,152.85,152.55,152.82,102082.0,136.2694,136.439,136.1712,136.4122,102082.0
2021-03-29 13:50:00,152.83,152.89,152.64,152.68,41663.0,136.4211,136.4747,136.2515,136.2872,41663.0
2021-03-29 13:55:00,152.67,152.72,152.42,152.48,131458.0,136.2783,136.3229,136.0551,136.1087,131458.0
2021-03-29 14:00:00,152.49,152.62,152.39,152.47,249078.0,136.1176,136.2337,136.0283,136.0998,249078.0
2021-03-29 14:05:00,152.49,152.96,152.46,152.94,129969.0,136.1176,136.5371,136.0908,136.5193,129969.0
2021-03-29 14:10:00,152.93,153.16,152.77,153.14,98423.0,136.5104,136.7157,136.3675,136.6978,98423.0
2021-03-29 14:15:00,153.13,153.14,152.86,152.9,92946.0,136.6889,136.6978,136.4479,136.4836,92946.0
2021-03-29 14:20:00,152.9,152.98,152.84,152.94,179056.0,136.4836,136.555,136.43,136.5193,179056.0
2021-03-29 14:25:00,152.96,152.99,152.83,152.83,190097.0,136.5371,136.5639,136.4211,136.4211,190097.0
2021-03-29 14:30:00,152.81,152.86,152.64,152.75,116151.0,136.4033,136.4479,136.2515,136.3497,116151.0
2021-03-29 14:35:00,152.75,152.9,152.63,152.8,172766.0,136.3497,136.4836,136.2426,136.3943,172766.0
2021-03-29 14:40:00,152.79,152.95,152.76,152.87,235475.0,136.3854,136.5282,136.3586,136.4568,235475.0
2021-03-29 14:45:00,152.87,153.17,152.86,153.07,200244.0,136.4568,136.7246,136.4479,136.6353,200244.0
2021-03-29 14:50:00,153.09,153.13,152.97,153.03,109382.0,136.6532,136.6889,136.5461,136.5996,109382.0
2021-03-29 14:55:00,153.03,153.05,152.7,152.84,141325.0,136.5996,136.6175,136.3051,136.43,141325.0
2021-03-29 15:00:00,152.85,152.98,152.75,152.98,235468.0,136.439,136.555,136.3497,136.555,235468.0
2021-03-29 15:05:00,152.97,153.15,152.96,153.07,223158.0,136.5461,136.7067,136.5371,136.6353,223158.0
2021-03-29 15:10:00,153.06,153.35,152.99,153.3,185521.0,136.6264,136.8853,136.5639,136.8406,185521.0
2021-03-29 15:15:00,153.3,153.52,153.07,153.28,246433.0,136.8406,137.037,136.6353,136.8228,246433.0
2021-03-29 15:20:00,153.29,153.52,153.26,153.47,193909.0,136.8317,137.037,136.8049,136.9924,193909.0
2021-03-29 15:25:00,153.48,153.73,153.44,153.58,214229.0,137.0013,137.2245,136.9656,137.0906,214229.0
2021-03-29 15:30:00,153.58,153.58,153.24,153.36,240594.0,137.0906,137.0906,136.7871,136.8942,240594.0
2021-03-29 15:35:00,153.36,153.46,153.31,153.4,185744.0,136.8942,136.9835,136.8496,136.9299,185744.0
2021-03-29 15:40:00,153.41,153.41,152.98,152.99,176069.0,136.9388,136.9388,136.555,136.5639,176069.0
2021-03-29 15:45:00,152.99,153.13,152.83,152.89,273876.0,136.5639,136.6889,136.4211,136.4747,273876.0
2021-03-29 15:50:00,152.87,152.9,152.63,152.68,420235.0,136.4568,136.4836,136.2426,136.2872,420235.0
2021-03-29 15:55:00,152.67,152.83,152.4,152.71,582732.0,136.2783,136.4211,136.0373,136.314,582732.0
2021-03-30 09:30:00,154.46,155.23,154.11,155.15,510077.0,137.8761,138.5634,137.5637,138.492,510077.0
2021-03-30 09:35:00,155.14,155.43,154.94,155.28,310994.0,138.4831,138.742,138.3046,138.6081,310994.0
2021-03-30 09:40:00,155.25,155.71,155.01,155.62,276220.0,138.5813,138.9919,138.367,138.9116,276220.0
2021-03-30 09:45:00,155.64,155.76,154.86,154.91,169935.0,138.9294,139.0365,138.2332,138.2778,169935.0
2021-03-30 09:50:00,154.89,155.0,154.43,154.94,169233.0,138.2599,138.3581,137.8493,138.3046,169233.0
2021-03-30 09:55:00,154.96,155.51,154.93,155.29,167750.0,138.3224,138.8134,138.2956,138.617,167750.0
2021-03-30 10:00:00,155.3,155.6,155.24,155.32,240990.0,138.6259,138.8937,138.5724,138.6438,240990.0
2021-03-30 10:05:00,155.33,155.45,155.06,155.26,188022.0,138.6527,138.7598,138.4117,138.5902,188022.0
2021-03-30 10:10:00,155.25,155.46,155.07,155.23,107107.0,138.5813,138.7687,138.4206,138.5634,107107.0
2021-03-30 10:15:00,155.23,155.26,154.94,155.16,110066.0,138.5634,138.5902,138.3046,138.5009,110066.0
2021-03-30 10:20:00,155.15,155.18,154.64,154.95,98021.0,138.492,138.5188,138.0368,138.3135,98021.0
2021-03-30 10:25:00,154.97,155.27,154.92,155.26,131792.0,138.3313,138.5991,138.2867,138.5902,131792.0
2021-03-30 10:30:00,155.25,155.68,155.23,155.62,147730.0,138.5813,138.9651,138.5634,138.9116,147730.0
2021-03-30 10:35:00,155.6,155.81,155.43,155.73,133881.0,138.8937,139.0812,138.742,139.0097,133881.0
2021-03-30 10:40:00,155.75,155.87,155.43,155.49,96769.0,139.0276,139.1347,138.742,138.7955,96769.0
2021-03-30 10:45:00,155.49,155.68,155.43,155.66,86822.0,138.7955,138.9651,138.742,138.9473,86822.0
2021-03-30 10:50:00,155.66,155.69,155.21,155.29,64349.0,138.9473,138.974,138.5456,138.617,64349.0
2021-03-30 10:55:00,155.3,155.46,155.09,155.12,64714.0,138.6259,138.7687,138.4385,138.4652,64714.0
2021-03-30 11:00:00,155.12,155.35,155.08,155.29,108198.0,138.4652,138.6705,138.4295,138.617,108198.0
2021-03-30 11:05:00,155.27,155.52,155.13,155.47,82086.0,138.5991,138.8223,138.4742,138.7777,82086.0
2021-03-30 11:10:00,155.46,155.59,155.29,155.43,184867.0,138.7687,138.8848,138.617,138.742,184867.0
2021-03-30 11:15:00,155.44,155.48,155.15,155.28,161506.0,138.7509,138.7866,138.492,138.6081,161506.0
2021-03-30 11:20:00,155.27,155.47,155.18,155.38,170759.0,138.5991,138.7777,138.5188,138.6973,170759.0
2021-03-30 11:25:00,155.38,155.39,155.17,155.28,73814.0,138.6973,138.7062,138.5099,138.6081,73814.0
2021-03-30 11:30:00,155.29,155.29,154.88,154.9,90965.0,138.617,138.617,138.251,138.2689,90965.0
2021-03-30 11:35:00,154.91,155.08,154.76,154.83,91921.0,138.2778,138.4295,138.1439,138.2064,91921.0
2021-03-30 11:40:00,154.85,154.88,154.62,154.78,89192.0,138.2242,138.251,138.0189,138.1617,89192.0
2021-03-30 11:45:00,154.78,154.98,154.59,154.6,111514.0,138.1617,138.3403,137.9921,138.0011,111514.0
2021-03-30 11:50:00,154.6,154.71,154.47,154.62,73824.0,138.0011,138.0993,137.885,138.0189,73824.0
2021-03-30 11:55:00,154.62,154.67,154.46,154.49,76488.0,138.0189,138.0636,137.8761,137.9029,76488.0
2021-03-30 12:00:00,154.49,154.63,154.46,154.61,100268.0,137.9029,138.0278,137.8761,138.01,100268.0
2021-03-30 12:05:00,154.58,154.62,154.49,154.61,98810.0,137.9832,138.0189,137.9029,138.01,98810.0
2021-03-30 12:10:00,154.61,154.61,154.42,154.49,70510.0,138.01,138.01,137.8404,137.9029,70510.0
2021-03-30 12:15:00,154.49,154.55,154.35,154.37,94098.0,137.9029,137.9564,137.7779,137.7958,94098.0
2021-03-30 12:20:00,154.35,154.37,154.24,154.29,92349.0,137.7779,137.7958,137.6797,137.7244,92349.0
2021-03-30 12:25:00,154.28,154.37,154.21,154.22,68642.0,137.7154,137.7958,137.6529,137.6619,68642.0
2021-03-30 12:30:00,154.21,154.28,154.14,154.22,60603.0,137.6529,137.7154,137.5905,137.6619,60603.0
2021-03-30 12:35:00,154.22,154.54,154.19,154.52,78404.0,137.6619,137.9475,137.6351,137.9297,78404.0
2021-03-30 12:40:00,154.51,154.54,154.39,154.44,46486.0,137.9207,137.9475,137.8136,137.8582,46486.0
2021-03-30 12:45:00,154.46,154.47,154.36,154.42,42880.0,137.8761,137.885,137.7868,137.8404,42880.0
2021-03-30 12:50:00,154.4,154.44,154.29,154.31,49912.0,137.8225,137.8582,137.7244,137.7422,49912.0
2021-03-30 12:55:00,154.32,154.44,154.28,154.31,42117.0,137.7511,137.8582,137.7154,137.7422,42117.0
2021-03-30 13:00:00,154.31,154.31,154.05,154.19,78020.0,137.7422,137.7422,137.5101,137.6351,78020.0
2021-03-30 13:05:00,154.2,154.24,154.01,154.11,44978.0,137.644,137.6797,137.4744,137.5637,44978.0
2021-03-30 13:10:00,154.1,154.15,154.02,154.13,72831.0,137.5548,137.5994,137.4833,137.5815,72831.0
2021-03-30 13:15:00,154.12,154.19,154.03,154.14,51582.0,137.5726,137.6351,137.4923,137.5905,51582.0
2021-03-30 13:20:00,154.14,154.27,154.08,154.21,63563.0,137.5905,137.7065,137.5369,137.6529,63563.0
2021-03-30 13:25:00,154.21,154.23,154.1,154.15,52409.0,137.6529,137.6708,137.5548,137.5994,52409.0
2021-03-30 13:30:00,154.12,154.12,153.95,154.0,86912.0,137.5726,137.5726,137.4209,137.4655,86912.0
2021-03-30 13:35:00,153.99,154.16,153.96,154.16,102619.0,137.4566,137.6083,137.4298,137.6083,102619.0
2021-03-30 13:40:00,154.16,154.42,154.13,154.4,72541.0,137.6083,137.8404,137.5815,137.8225,72541.0
2021-03-30 13:45:00,154.38,154.44,154.1,154.13,59683.0,137.8047,137.8582,137.5548,137.5815,59683.0
2021-03-30 13:50:00,154.15,154.16,154.08,154.12,35183.0,137.5994,137.6083,137.5369,137.5726,35183.0
2021-03-30 13:55:00,154.13,154.14,154.03,154.08,51761.0,137.5815,137.5905,137.4923,137.5369,51761.0
2021-03-30 14:00:00,154.08,154.11,153.88,153.96,75382.0,137.5369,137.5637,137.3584,137.4298,75382.0
2021-03-30 14:05:00,153.96,154.25,153.95,154.16,260346.0,137.4298,137.6886,137.4209,137.6083,260346.0
2021-03-30 14:10:00,154.16,154.4,154.12,154.4,85048.0,137.6083,137.8225,137.5726,137.8225,85048.0
2021-03-30 14:15:00,154.39,154.5,154.34,154.45,85165.0,137.8136,137.9118,137.769,137.8672,85165.0
2021-03-30 14:20:00,154.46,154.53,154.28,154.33,115014.0,137.8761,137.9386,137.7154,137.7601,115014.0
2021-03-30 14:25:00,154.35,154.47,154.34,154.41,77351.0,137.7779,137.885,137.769,137.8315,77351.0
2021-03-30 14:30:00,154.4,154.41,154.13,154.15,65796.0,137.8225,137.8315,137.5815,137.5994,65796.0
2021-03-30 14:35:00,154.14,154.19,154.01,154.03,114183.0,137.5905,137.6351,137.4744,137.4923,114183.0
2021-03-30 14:40:00,154.03,154.2,154.01,154.19,63005.0,137.4923,137.644,137.4744,137.6351,63005.0
2021-03-30 14:45:00,154.19,154.36,154.18,154.36,60403.0,137.6351,137.7868,137.6262,137.7868,60403.0
2021-03-30 14:50:00,154.36,154.5,154.29,154.45,83669.0,137.7868,137.9118,137.7244,137.8672,83669.0
2021-03-30 14:55:00,154.44,154.7,154.41,154.67,116682.0,137.8582,138.0903,137.8315,138.0636,116682.0
2021-03-30 15:00:00,154.66,154.88,154.52,154.81,119291.0,138.0546,138.251,137.9297,138.1885,119291.0
2021-03-30 15:05:00,154.81,154.81,154.61,154.63,121259.0,138.1885,138.1885,138.01,138.0278,121259.0
2021-03-30 15:10:00,154.63,154.67,154.43,154.5,73005.0,138.0278,138.0636,137.8493,137.9118,73005.0
2021-03-30 15:15:00,154.5,154.56,154.44,154.54,78001.0,137.9118,137.9654,137.8582,137.9475,78001.0
2021-03-30 15:20:00,154.53,154.72,154.52,154.69,124148.0,137.9386,138.1082,137.9297,138.0814,124148.0
2021-03-30 15:25:00,154.68,155.06,154.67,155.02,89478.0,138.0725,138.4117,138.0636,138.376,89478.0
2021-03-30 15:30:00,155.01,155.2,154.95,155.02,155588.0,138.367,138.5366,138.3135,138.376,155588.0
2021-03-30 15:35:00,155.02,155.05,154.89,154.92,164244.0,138.376,138.4028,138.2599,138.2867,164244.0
2021-03-30 15:40:00,154.92,154.92,154.58,154.59,92831.0,138.2867,138.2867,137.9832,137.9921,92831.0
2021-03-30 15:45:00,154.59,154.59,154.35,154.39,127505.0,137.9921,137.9921,137.7779,137.8136,127505.0
2021-03-30 15:50:00,154.39,154.45,154.03,154.16,277620.0,137.8136,137.8672,137.4923,137.6083,277620.0
2021-03-30 15:55:00,154.15,154.59,154.01,154.58,607529.0,137.5994,137.9921,137.4744,137.9832,607529.0
2021-03-31 09:30:00,153.28,154.43,153.2,154.21,455486.0,136.8228,137.8493,136.7514,137.6529,455486.0
2021-03-31 09:35:00,154.3,154.49,153.87,154.11,122520.0,137.7333,137.9029,137.3494,137.5637,122520.0
2021-03-31 09:40:00,154.14,154.21,153.77,153.82,115466.0,137.5905,137.6529,137.2602,137.3048,115466.0
2021-03-31 09:45:00,153.81,154.07,153.52,153.53,135644.0,137.2959,137.528,137.037,137.0459,135644.0
2021-03-31 09:50:00,153.52,153.7,153.16,153.24,151216.0,137.037,137.1977,136.7157,136.7871,151216.0
2021-03-31 09:55:00,153.24,153.48,153.2,153.31,180019.0,136.7871,137.0013,136.7514,136.8496,180019.0
2021-03-31 10:00:00,153.28,153.41,152.95,153.07,298833.0,136.8228,136.9388,136.5282,136.6353,298833.0
2021-03-31 10:05:00,153.07,153.2,152.85,152.88,151418.0,136.6353,136.7514,136.439,136.4657,151418.0
2021-03-31 10:10:00,152.88,153.14,152.52,152.62,265225.0,136.4657,136.6978,136.1444,136.2337,265225.0
2021-03-31 10:15:00,152.63,152.63,152.39,152.56,190571.0,136.2426,136.2426,136.0283,136.1801,190571.0
2021-03-31 10:20:00,152.56,152.76,152.36,152.53,234173.0,136.1801,136.3586,136.0016,136.1533,234173.0
2021-03-31 10:25:00,152.53,152.66,152.43,152.49,161776.0,136.1533,136.2694,136.0641,136.1176,161776.0
2021-03-31 10:30:00,152.5,152.71,152.43,152.65,166393.0,136.1265,136.314,136.0641,136.2604,166393.0
2021-03-31 10:35:00,152.67,152.79,152.39,152.55,105076.0,136.2783,136.3854,136.0283,136.1712,105076.0
2021-03-31 10:40:00,152.57,152.58,152.25,152.47,80009.0,136.189,136.1979,135.9034,136.0998,80009.0
2021-03-31 10:45:00,152.47,152.54,152.23,152.3,104137.0,136.0998,136.1622,135.8855,135.948,104137.0
2021-03-31 10:50:00,152.29,152.48,152.15,152.2,127515.0,135.9391,136.1087,135.8141,135.8587,127515.0
2021-03-31 10:55:00,152.18,152.46,152.12,152.43,139691.0,135.8409,136.0908,135.7873,136.0641,139691.0
2021-03-31 11:00:00,152.44,152.63,152.22,152.58,140267.0,136.073,136.2426,135.8766,136.1979,140267.0
2021-03-31 11:05:00,152.59,152.67,152.31,152.37,125796.0,136.2069,136.2783,135.9569,136.0105,125796.0
2021-03-31 11:10:00,152.37,152.54,152.24,152.52,159534.0,136.0105,136.1622,135.8945,136.1444,159534.0
2021-03-31 11:15:00,152.52,152.81,152.49,152.74,112702.0,136.1444,136.4033,136.1176,136.3408,112702.0
2021-03-31 11:20:00,152.75,152.9,152.63,152.69,84513.0,136.3497,136.4836,136.2426,136.2961,84513.0
2021-03-31 11:25:00,152.69,152.7,152.36,152.4,53863.0,136.2961,136.3051,136.0016,136.0373,53863.0
2021-03-31 11:30:00,152.36,152.56,152.31,152.47,86006.0,136.0016,136.1801,135.9569,136.0998,86006.0
2021-03-31 11:35:00,152.47,152.54,152.38,152.49,89527.0,136.0998,136.1622,136.0194,136.1176,89527.0
2021-03-31 11:40:00,152.47,152.65,152.39,152.65,129144.0,136.0998,136.2604,136.0283,136.2604,129144.0
2021-03-31 11:45:00,152.69,152.81,152.55,152.62,70812.0,136.2961,136.4033,136.1712,136.2337,70812.0
2021-03-31 11:50:00,152.62,152.63,152.45,152.54,65533.0,136.2337,136.2426,136.0819,136.1622,65533.0
2021-03-31 11:55:00,152.54,152.57,152.42,152.53,59868.0,136.1622,136.189,136.0551,136.1533,59868.0
2021-03-31 12:00:00,152.54,152.55,152.29,152.32,80683.0,136.1622,136.1712,135.9391,135.9659,80683.0
2021-03-31 12:05:00,152.31,152.48,152.28,152.46,124099.0,135.9569,136.1087,135.9302,136.0908,124099.0
2021-03-31 12:10:00,152.44,152.62,152.39,152.55,92703.0,136.073,136.2337,136.0283,136.1712,92703.0
2021-03-31 12:15:00,152.55,152.55,152.31,152.36,87875.0,136.1712,136.1712,135.9569,136.0016,87875.0
2021-03-31 12:20:00,152.34,152.42,152.31,152.34,53410.0,135.9837,136.0551,135.9569,135.9837,53410.0
2021-03-31 12:25:00,152.35,152.41,152.28,152.33,77389.0,135.9926,136.0462,135.9302,135.9748,77389.0
2021-03-31 12:30:00,152.33,152.39,152.29,152.39,57518.0,135.9748,136.0283,135.9391,136.0283,57518.0
2021-03-31 12:35:00,152.41,152.51,152.33,152.48,148197.0,136.0462,136.1355,135.9748,136.1087,148197.0
2021-03-31 12:40:00,152.49,152.7,152.45,152.67,211465.0,136.1176,136.3051,136.0819,136.2783,211465.0
2021-03-31 12:45:00,152.71,152.84,152.6,152.61,107429.0,136.314,136.43,136.2158,136.2247,107429.0
2021-03-31 12:50:00,152.62,152.78,152.6,152.72,68117.0,136.2337,136.3765,136.2158,136.3229,68117.0
2021-03-31 12:55:00,152.74,153.12,152.71,153.12,86761.0,136.3408,136.68,136.314,136.68,86761.0
2021-03-31 13:00:00,153.1,153.25,153.02,153.16,78969.0,136.6621,136.796,136.5907,136.7157,78969.0
2021-03-31 13:05:00,153.18,153.18,153.01,153.04,60336.0,136.7335,136.7335,136.5818,136.6086,60336.0
2021-03-31 13:10:00,153.06,153.18,153.01,153.06,96076.0,136.6264,136.7335,136.5818,136.6264,96076.0
2021-03-31 13:15:00,153.06,153.13,152.95,153.0,59425.0,136.6264,136.6889,136.5282,136.5729,59425.0
2021-03-31 13:20:00,152.99,153.08,152.91,152.99,51720.0,136.5639,136.6443,136.4925,136.5639,51720.0
2021-03-31 13:25:00,153.03,153.03,152.88,152.91,39230.0,136.5996,136.5996,136.4657,136.4925,39230.0
2021-03-31 13:30:00,152.91,153.04,152.84,152.96,147861.0,136.4925,136.6086,136.43,136.5371,147861.0
2021-03-31 13:35:00,152.97,153.14,152.96,153.1,57638.0,136.5461,136.6978,136.5371,136.6621,57638.0
2021-03-31 13:40:00,153.11,153.18,153.04,153.09,45305.0,136.671,136.7335,136.6086,136.6532,45305.0
2021-03-31 13:45:00,153.07,153.18,153.03,153.18,41493.0,136.6353,136.7335,136.5996,136.7335,41493.0
2021-03-31 13:50:00,153.18,153.24,153.1,153.12,80933.0,136.7335,136.7871,136.6621,136.68,80933.0
2021-03-31 13:55:00,153.15,153.19,153.05,153.1,81702.0,136.7067,136.7425,136.6175,136.6621,81702.0
2021-03-31 14:00:00,153.09,153.16,153.01,153.02,81360.0,136.6532,136.7157,136.5818,136.5907,81360.0
2021-03-31 14:05:00,153.02,153.02,152.81,152.9,72656.0,136.5907,136.5907,136.4033,136.4836,72656.0
2021-03-31 14:10:00,152.9,153.04,152.81,152.98,63689.0,136.4836,136.6086,136.4033,136.555,63689.0
2021-03-31 14:15:00,152.98,153.02,152.86,152.86,86824.0,136.555,136.5907,136.4479,136.4479,86824.0
2021-03-31 14:20:00,152.85,152.97,152.76,152.9,110587.0,136.439,136.5461,136.3586,136.4836,110587.0
2021-03-31 14:25:00,152.92,153.02,152.81,152.88,131723.0,136.5014,136.5907,136.4033,136.4657,131723.0
2021-03-31 14:30:00,152.9,153.09,152.89,153.07,93847.0,136.4836,136.6532,136.4747,136.6353,93847.0
2021-03-31 14:35:00,153.06,153.07,152.96,152.99,64756.0,136.6264,136.6353,136.5371,136.5639,64756.0
2021-03-31 14:40:00,153.0,153.2,152.97,153.16,97110.0,136.5729,136.7514,136.5461,136.7157,97110.0
2021-03-31 14:45:00,153.16,153.18,152.95,152.96,88535.0,136.7157,136.7335,136.5282,136.5371,88535.0
2021-03-31 14:50:00,152.97,152.98,152.76,152.8,64498.0,136.5461,136.555,136.3586,136.3943,64498.0
2021-03-31 14:55:00,152.8,152.93,152.74,152.78,98617.0,136.3943,136.5104,136.3408,136.3765,98617.0
2021-03-31 15:00:00,152.78,152.84,152.44,152.69,120777.0,136.3765,136.43,136.073,136.2961,120777.0
2021-03-31 15:05:00,152.66,152.75,152.62,152.69,91562.0,136.2694,136.3497,136.2337,136.2961,91562.0
2021-03-31 15:10:00,152.7,152.86,152.58,152.6,92986.0,136.3051,136.4479,136.1979,136.2158,92986.0
2021-03-31 15:15:00,152.61,152.87,152.61,152.87,104492.0,136.2247,136.4568,136.2247,136.4568,104492.0
2021-03-31 15:20:00,152.85,152.94,152.76,152.81,108306.0,136.439,136.5193,136.3586,136.4033,108306.0
2021-03-31 15:25:00,152.81,152.94,152.79,152.84,128035.0,136.4033,136.5193,136.3854,136.43,128035.0
2021-03-31 15:30:00,152.85,153.0,152.83,152.89,147942.0,136.439,136.5729,136.4211,136.4747,147942.0
2021-03-31 15:35:00,152.88,152.88,152.39,152.45,143404.0,136.4657,136.4657,136.0283,136.0819,143404.0
2021-03-31 15:40:00,152.44,152.7,152.4,152.45,135256.0,136.073,136.3051,136.0373,136.0819,135256.0
2021-03-31 15:45:00,152.45,152.5,152.37,152.43,138621.0,136.0819,136.1265,136.0105,136.0641,138621.0
2021-03-31 15:50:00,152.4,152.59,152.21,152.49,498586.0,136.0373,136.2069,135.8677,136.1176,498586.0
2021-03-31 15:55:00,152.48,152.72,152.3,152.34,954133.0,136.1087,136.3229,135.948,135.9837,954133.0
2021-04-01 09:30:00,151.9,152.95,151.9,152.94,601894.0,135.591,136.5282,135.591,136.5193,601894.0
2021-04-01 09:35:00,152.94,153.17,152.66,152.71,258301.0,136.5193,136.7246,136.2694,136.314,258301.0
2021-04-01 09:40:00,152.73,153.01,152.47,152.49,226113.0,136.3318,136.5818,136.0998,136.1176,226113.0
2021-04-01 09:45:00,152.51,152.6,152.21,152.31,149677.0,136.1355,136.2158,135.8677,135.9569,149677.0
2021-04-01 09:50:00,152.29,152.35,151.8,151.88,240280.0,135.9391,135.9926,135.5017,135.5731,240280.0
2021-04-01 09:55:00,151.9,151.9,151.55,151.67,302461.0,135.591,135.591,135.2785,135.3857,302461.0
2021-04-01 10:00:00,151.68,152.41,151.65,152.31,315121.0,135.3946,136.0462,135.3678,135.9569,315121.0
2021-04-01 10:05:00,152.31,152.56,152.28,152.29,339200.0,135.9569,136.1801,135.9302,135.9391,339200.0
2021-04-01 10:10:00,152.3,152.33,151.62,151.82,200800.0,135.948,135.9748,135.341,135.5195,200800.0
2021-04-01 10:15:00,151.81,152.31,151.77,152.2,164595.0,135.5106,135.9569,135.4749,135.8587,164595.0
2021-04-01 10:20:00,152.18,152.23,152.02,152.11,113150.0,135.8409,135.8855,135.6981,135.7784,113150.0
2021-04-01 10:25:00,152.14,152.35,152.0,152.33,105277.0,135.8052,135.9926,135.6802,135.9748,105277.0
2021-04-01 10:30:00,152.33,152.41,152.23,152.38,110332.0,135.9748,136.0462,135.8855,136.0194,110332.0
2021-04-01 10:35:00,152.39,152.45,152.05,152.4,138034.0,136.0283,136.0819,135.7249,136.0373,138034.0
2021-04-01 10:40:00,152.41,152.43,152.12,152.19,112125.0,136.0462,136.0641,135.7873,135.8498,112125.0
2021-04-01 10:45:00,152.2,152.34,152.14,152.23,135315.0,135.8587,135.9837,135.8052,135.8855,135315.0
2021-04-01 10:50:00,152.22,152.47,152.1,152.1,99118.0,135.8766,136.0998,135.7695,135.7695,99118.0
2021-04-01 10:55:00,152.11,152.39,152.11,152.29,95616.0,135.7784,136.0283,135.7784,135.9391,95616.0
2021-04-01 11:00:00,152.28,152.67,152.27,152.53,132113.0,135.9302,136.2783,135.9212,136.1533,132113.0
2021-04-01 11:05:00,152.52,152.62,152.4,152.59,153480.0,136.1444,136.2337,136.0373,136.2069,153480.0
2021-04-01 11:10:00,152.57,152.68,152.5,152.55,160991.0,136.189,136.2872,136.1265,136.1712,160991.0
2021-04-01 11:15:00,152.57,152.97,152.53,152.74,233887.0,136.189,136.5461,136.1533,136.3408,233887.0
2021-04-01 11:20:00,152.72,152.88,152.65,152.85,91118.0,136.3229,136.4657,136.2604,136.439,91118.0
2021-04-01 11:25:00,152.84,152.84,152.52,152.56,99258.0,136.43,136.43,136.1444,136.1801,99258.0
2021-04-01 11:30:00,152.55,152.64,152.47,152.55,138911.0,136.1712,136.2515,136.0998,136.1712,138911.0
2021-04-01 11:35:00,152.56,152.85,152.44,152.81,96893.0,136.1801,136.439,136.073,136.4033,96893.0
2021-04-01 11:40:00,152.81,152.89,152.72,152.79,106490.0,136.4033,136.4747,136.3229,136.3854,106490.0
2021-04-01 11:45:00,152.77,152.86,152.52,152.53,85440.0,136.3675,136.4479,136.1444,136.1533,85440.0
2021-04-01 11:50:00,152.54,152.59,152.5,152.56,51416.0,136.1622,136.2069,136.1265,136.1801,51416.0
2021-04-01 11:55:00,152.57,152.66,152.52,152.58,65185.0,136.189,136.2694,136.1444,136.1979,65185.0
2021-04-01 12:00:00,152.6,152.7,152.56,152.65,147002.0,136.2158,136.3051,136.1801,136.2604,147002.0
2021-04-01 12:05:00,152.66,152.81,152.65,152.74,144185.0,136.2694,136.4033,136.2604,136.3408,144185.0
2021-04-01 12:10:00,152.75,152.89,152.63,152.87,156031.0,136.3497,136.4747,136.2426,136.4568,156031.0
2021-04-01 12:15:00,152.88,152.88,152.7,152.8,98179.0,136.4657,136.4657,136.3051,136.3943,98179.0
2021-04-01 12:20:00,152.83,152.84,152.71,152.82,70567.0,136.4211,136.43,136.314,136.4122,70567.0
2021-04-01 12:25:00,152.81,152.82,152.69,152.79,88900.0,136.4033,136.4122,136.2961,136.3854,88900.0
2021-04-01 12:30:00,152.79,152.82,152.71,152.82,71862.0,136.3854,136.4122,136.314,136.4122,71862.0
2021-04-01 12:35:00,152.82,152.96,152.8,152.94,52838.0,136.4122,136.5371,136.3943,136.5193,52838.0
2021-04-01 12:40:00,152.94,152.97,152.66,152.71,86791.0,136.5193,136.5461,136.2694,136.314,86791.0
2021-04-01 12:45:00,152.72,152.93,152.69,152.93,86082.0,136.3229,136.5104,136.2961,136.5104,86082.0
2021-04-01 12:50:00,152.92,152.97,152.86,152.88,63258.0,136.5014,136.5461,136.4479,136.4657,63258.0
2021-04-01 12:55:00,152.88,152.89,152.73,152.74,71580.0,136.4657,136.4747,136.3318,136.3408,71580.0
2021-04-01 13:00:00,152.74,152.78,152.63,152.65,87915.0,136.3408,136.3765,136.2426,136.2604,87915.0
2021-04-01 13:05:00,152.63,152.67,152.49,152.59,121284.0,136.2426,136.2783,136.1176,136.2069,121284.0
2021-04-01 13:10:00,152.58,152.63,152.56,152.58,75669.0,136.1979,136.2426,136.1801,136.1979,75669.0
2021-04-01 13:15:00,152.58,152.59,152.45,152.46,77871.0,136.1979,136.2069,136.0819,136.0908,77871.0
2021-04-01 13:20:00,152.46,152.57,152.41,152.57,81065.0,136.0908,136.189,136.0462,136.189,81065.0
2021-04-01 13:25:00,152.56,152.66,152.51,152.64,76823.0,136.1801,136.2694,136.1355,136.2515,76823.0
2021-04-01 13:30:00,152.64,152.92,152.62,152.91,98937.0,136.2515,136.5014,136.2337,136.4925,98937.0
2021-04-01 13:35:00,152.91,152.92,152.78,152.83,116632.0,136.4925,136.5014,136.3765,136.4211,116632.0
2021-04-01 13:40:00,152.82,152.87,152.75,152.75,115863.0,136.4122,136.4568,136.3497,136.3497,115863.0
2021-04-01 13:45:00,152.75,152.76,152.6,152.69,178593.0,136.3497,136.3586,136.2158,136.2961,178593.0
2021-04-01 13:50:00,152.69,152.94,152.68,152.92,132634.0,136.2961,136.5193,136.2872,136.5014,132634.0
2021-04-01 13:55:00,152.94,152.98,152.85,152.95,80368.0,136.5193,136.555,136.439,136.5282,80368.0
2021-04-01 14:00:00,152.94,153.08,152.88,153.08,83942.0,136.5193,136.6443,136.4657,136.6443,83942.0
2021-04-01 14:05:00,153.08,153.21,153.03,153.18,72042.0,136.6443,136.7603,136.5996,136.7335,72042.0
2021-04-01 14:10:00,153.17,153.26,153.11,153.18,111626.0,136.7246,136.8049,136.671,136.7335,111626.0
2021-04-01 14:15:00,153.19,153.25,153.13,153.21,93350.0,136.7425,136.796,136.6889,136.7603,93350.0
2021-04-01 14:20:00,153.21,153.34,153.14,153.3,141772.0,136.7603,136.8763,136.6978,136.8406,141772.0
2021-04-01 14:25:00,153.29,153.39,153.2,153.32,91534.0,136.8317,136.921,136.7514,136.8585,91534.0
2021-04-01 14:30:00,153.32,153.43,153.31,153.38,92031.0,136.8585,136.9567,136.8496,136.9121,92031.0
2021-04-01 14:35:00,153.39,153.46,153.35,153.42,100411.0,136.921,136.9835,136.8853,136.9478,100411.0
2021-04-01 14:40:00,153.41,153.51,153.37,153.39,94242.0,136.9388,137.0281,136.9031,136.921,94242.0
2021-04-01 14:45:00,153.39,153.49,153.29,153.49,85742.0,136.921,137.0102,136.8317,137.0102,85742.0
2021-04-01 14:50:00,153.48,153.53,153.29,153.33,88109.0,137.0013,137.0459,136.8317,136.8674,88109.0
2021-04-01 14:55:00,153.33,153.45,153.28,153.43,73402.0,136.8674,136.9745,136.8228,136.9567,73402.0
2021-04-01 15:00:00,153.43,153.54,153.39,153.47,67423.0,136.9567,137.0549,136.921,136.9924,67423.0
2021-04-01 15:05:00,153.47,153.47,153.25,153.3,98597.0,136.9924,136.9924,136.796,136.8406,98597.0
2021-04-01 15:10:00,153.3,153.34,153.22,153.24,76727.0,136.8406,136.8763,136.7692,136.7871,76727.0
2021-04-01 15:15:00,153.24,153.26,153.12,153.16,117338.0,136.7871,136.8049,136.68,136.7157,117338.0
2021-04-01 15:20:00,153.15,153.23,153.11,153.16,85336.0,136.7067,136.7782,136.671,136.7157,85336.0
2021-04-01 15:25:00,153.17,153.22,153.12,153.17,118876.0,136.7246,136.7692,136.68,136.7246,118876.0
2021-04-01 15:30:00,153.16,153.17,152.92,152.93,132599.0,136.7157,136.7246,136.5014,136.5104,132599.0
2021-04-01 15:35:00,152.92,153.04,152.91,152.99,110556.0,136.5014,136.6086,136.4925,136.5639,110556.0
2021-04-01 15:40:00,152.99,153.14,152.97,153.13,101224.0,136.5639,136.6978,136.5461,136.6889,101224.0
2021-04-01 15:45:00,153.13,153.29,153.12,153.29,149006.0,136.6889,136.8317,136.68,136.8317,149006.0
2021-04-01 15:50:00,153.29,153.5,153.21,153.49,335818.0,136.8317,137.0192,136.7603,137.0102,335818.0
2021-04-01 15:55:00,153.5,153.79,153.48,153.67,471104.0,137.0192,137.278,137.0013,137.1709,471104.0
2021-04-05 09:30:00,154.4,154.94,154.18,154.35,486112.0,138.63,139.1148,138.4325,138.5851,486112.0
2021-04-05 09:35:00,154.36,154.76,153.81,153.85,223580.0,138.5941,138.9532,138.1002,138.1362,223580.0
2021-04-05 09:40:00,153.8,153.82,152.98,153.02,271442.0,138.0913,138.1092,137.355,137.3909,271442.0
2021-04-05 09:45:00,153.05,153.18,152.78,152.85,228489.0,137.4179,137.5346,137.1755,137.2383,228489.0
2021-04-05 09:50:00,152.82,152.99,152.6,152.93,212332.0,137.2114,137.364,137.0138,137.3101,212332.0
2021-04-05 09:55:00,152.94,153.13,152.77,152.8,151262.0,137.3191,137.4897,137.1665,137.1934,151262.0
2021-04-05 10:00:00,152.84,153.22,152.74,153.02,180295.0,137.2293,137.5705,137.1395,137.3909,180295.0
2021-04-05 10:05:00,153.03,153.21,152.77,152.82,158112.0,137.3999,137.5615,137.1665,137.2114,158112.0
2021-04-05 10:10:00,152.85,153.02,152.66,152.79,117156.0,137.2383,137.3909,137.0677,137.1844,117156.0
2021-04-05 10:15:00,152.81,153.39,152.79,153.18,101880.0,137.2024,137.7231,137.1844,137.5346,101880.0
2021-04-05 10:20:00,153.18,153.36,153.1,153.25,116443.0,137.5346,137.6962,137.4628,137.5974,116443.0
2021-04-05 10:25:00,153.24,153.43,153.04,153.09,116045.0,137.5885,137.7591,137.4089,137.4538,116045.0
2021-04-05 10:30:00,153.11,153.24,152.97,153.19,95681.0,137.4717,137.5885,137.346,137.5436,95681.0
2021-04-05 10:35:00,153.19,153.24,152.92,152.99,88494.0,137.5436,137.5885,137.3012,137.364,88494.0
2021-04-05 10:40:00,153.01,153.39,152.97,153.37,100520.0,137.382,137.7231,137.346,137.7052,100520.0
2021-04-05 10:45:00,153.36,153.61,153.3,153.49,88458.0,137.6962,137.9207,137.6423,137.8129,88458.0
2021-04-05 10:50:00,153.49,153.6,153.33,153.44,96098.0,137.8129,137.9117,137.6693,137.768,96098.0
2021-04-05 10:55:00,153.47,153.61,153.42,153.47,109745.0,137.795,137.9207,137.7501,137.795,109745.0
2021-04-05 11:00:00,153.46,153.54,153.4,153.43,82894.0,137.786,137.8578,137.7321,137.7591,82894.0
2021-04-05 11:05:00,153.45,153.63,153.43,153.63,117719.0,137.777,137.9386,137.7591,137.9386,117719.0
2021-04-05 11:10:00,153.61,153.61,153.36,153.39,69525.0,137.9207,137.9207,137.6962,137.7231,69525.0
2021-04-05 11:15:00,153.41,153.41,153.24,153.25,93714.0,137.7411,137.7411,137.5885,137.5974,93714.0
2021-04-05 11:20:00,153.26,153.35,153.15,153.22,75224.0,137.6064,137.6872,137.5077,137.5705,75224.0
2021-04-05 11:25:00,153.25,153.46,153.14,153.46,107766.0,137.5974,137.786,137.4987,137.786,107766.0
2021-04-05 11:30:00,153.46,153.48,153.19,153.29,103122.0,137.786,137.804,137.5436,137.6334,103122.0
2021-04-05 11:35:00,153.3,153.48,153.26,153.46,75777.0,137.6423,137.804,137.6064,137.786,75777.0
2021-04-05 11:40:00,153.45,153.51,153.38,153.48,76819.0,137.777,137.8309,137.7142,137.804,76819.0
2021-04-05 11:45:00,153.47,153.51,153.36,153.45,64438.0,137.795,137.8309,137.6962,137.777,64438.0
2021-04-05 11:50:00,153.45,153.5,153.24,153.47,68953.0,137.777,137.8219,137.5885,137.795,68953.0
2021-04-05 11:55:00,153.47,153.5,153.32,153.34,83673.0,137.795,137.8219,137.6603,137.6783,83673.0
2021-04-05 12:00:00,153.34,153.34,153.11,153.25,111730.0,137.6783,137.6783,137.4717,137.5974,111730.0
2021-04-05 12:05:00,153.23,153.38,153.21,153.38,52116.0,137.5795,137.7142,137.5615,137.7142,52116.0
2021-04-05 12:10:00,153.38,153.65,153.37,153.5,86025.0,137.7142,137.9566,137.7052,137.8219,86025.0
2021-04-05 12:15:00,153.5,153.69,153.49,153.55,63667.0,137.8219,137.9925,137.8129,137.8668,63667.0
2021-04-05 12:20:00,153.54,153.77,153.5,153.76,61482.0,137.8578,138.0643,137.8219,138.0554,61482.0
2021-04-05 12:25:00,153.77,153.95,153.75,153.91,53700.0,138.0643,138.226,138.0464,138.19,53700.0
2021-04-05 12:30:00,153.91,154.05,153.84,154.01,81887.0,138.19,138.3157,138.1272,138.2798,81887.0
2021-04-05 12:35:00,154.0,154.19,153.98,154.09,77101.0,138.2708,138.4414,138.2529,138.3517,77101.0
2021-04-05 12:40:00,154.09,154.16,154.05,154.15,75861.0,138.3517,138.4145,138.3157,138.4055,75861.0
2021-04-05 12:45:00,154.13,154.16,154.03,154.05,61343.0,138.3876,138.4145,138.2978,138.3157,61343.0
2021-04-05 12:50:00,154.06,154.13,153.99,154.01,78898.0,138.3247,138.3876,138.2619,138.2798,78898.0
2021-04-05 12:55:00,153.98,154.02,153.83,153.86,57173.0,138.2529,138.2888,138.1182,138.1451,57173.0
2021-04-05 13:00:00,153.85,153.98,153.83,153.98,59020.0,138.1362,138.2529,138.1182,138.2529,59020.0
2021-04-05 13:05:00,153.99,154.03,153.9,153.97,55347.0,138.2619,138.2978,138.1811,138.2439,55347.0
2021-04-05 13:10:00,153.97,154.01,153.8,153.84,60195.0,138.2439,138.2798,138.0913,138.1272,60195.0
2021-04-05 13:15:00,153.84,153.86,153.72,153.78,68038.0,138.1272,138.1451,138.0194,138.0733,68038.0
2021-04-05 13:20:00,153.76,153.88,153.67,153.73,87823.0,138.0554,138.1631,137.9745,138.0284,87823.0
2021-04-05 13:25:00,153.72,153.74,153.57,153.63,62167.0,138.0194,138.0374,137.8848,137.9386,62167.0
2021-04-05 13:30:00,153.63,153.99,153.57,153.93,129135.0,137.9386,138.2619,137.8848,138.208,129135.0
2021-04-05 13:35:00,153.94,154.01,153.85,153.92,96167.0,138.217,138.2798,138.1362,138.199,96167.0
2021-04-05 13:40:00,153.93,153.94,153.68,153.75,60977.0,138.208,138.217,137.9835,138.0464,60977.0
2021-04-05 13:45:00,153.76,153.98,153.75,153.94,75366.0,138.0554,138.2529,138.0464,138.217,75366.0
2021-04-05 13:50:00,153.94,153.97,153.82,153.83,72171.0,138.217,138.2439,138.1092,138.1182,72171.0
2021-04-05 13:55:00,153.82,153.9,153.72,153.87,67661.0,138.1092,138.1811,138.0194,138.1541,67661.0
2021-04-05 14:00:00,153.87,153.87,153.57,153.6,66928.0,138.1541,138.1541,137.8848,137.9117,66928.0
2021-04-05 14:05:00,153.6,153.65,153.54,153.57,97663.0,137.9117,137.9566,137.8578,137.8848,97663.0
2021-04-05 14:10:00,153.58,153.76,153.58,153.73,65519.0,137.8937,138.0554,137.8937,138.0284,65519.0
2021-04-05 14:15:00,153.72,153.74,153.64,153.67,53978.0,138.0194,138.0374,137.9476,137.9745,53978.0
2021-04-05 14:20:00,153.67,153.71,153.61,153.67,51627.0,137.9745,138.0105,137.9207,137.9745,51627.0
2021-04-05 14:25:00,153.67,153.75,153.59,153.61,55648.0,137.9745,138.0464,137.9027,137.9207,55648.0
2021-04-05 14:30:00,153.61,153.63,153.41,153.42,53848.0,137.9207,137.9386,137.7411,137.7501,53848.0
2021-04-05 14:35:00,153.43,153.58,153.42,153.55,49195.0,137.7591,137.8937,137.7501,137.8668,49195.0
2021-04-05 14:40:00,153.54,153.56,153.41,153.51,122994.0,137.8578,137.8758,137.7411,137.8309,122994.0
2021-04-05 14:45:00,153.52,153.64,153.46,153.62,63953.0,137.8399,137.9476,137.786,137.9297,63953.0
2021-04-05 14:50:00,153.62,153.65,153.45,153.53,60020.0,137.9297,137.9566,137.777,137.8488,60020.0
2021-04-05 14:55:00,153.53,153.57,153.33,153.34,77627.0,137.8488,137.8848,137.6693,137.6783,77627.0
2021-04-05 15:00:00,153.33,153.4,153.29,153.35,75453.0,137.6693,137.7321,137.6334,137.6872,75453.0
2021-04-05 15:05:00,153.35,153.53,153.33,153.5,94132.0,137.6872,137.8488,137.6693,137.8219,94132.0
2021-04-05 15:10:00,153.5,153.53,153.38,153.44,70643.0,137.8219,137.8488,137.7142,137.768,70643.0
2021-04-05 15:15:00,153.44,153.57,153.41,153.51,146808.0,137.768,137.8848,137.7411,137.8309,146808.0
2021-04-05 15:20:00,153.51,153.51,153.39,153.46,85467.0,137.8309,137.8309,137.7231,137.786,85467.0
2021-04-05 15:25:00,153.46,153.47,153.31,153.4,104022.0,137.786,137.795,137.6513,137.7321,104022.0
2021-04-05 15:30:00,153.38,153.59,153.32,153.46,121086.0,137.7142,137.9027,137.6603,137.786,121086.0
2021-04-05 15:35:00,153.46,153.75,153.45,153.7,154628.0,137.786,138.0464,137.777,138.0015,154628.0
2021-04-05 15:40:00,153.7,153.86,153.63,153.78,132836.0,138.0015,138.1451,137.9386,138.0733,132836.0
2021-04-05 15:45:00,153.78,153.81,153.66,153.79,211863.0,138.0733,138.1002,137.9656,138.0823,211863.0
2021-04-05 15:50:00,153.78,153.91,153.74,153.83,304648.0,138.0733,138.19,138.0374,138.1182,304648.0
2021-04-05 15:55:00,153.81,153.99,153.59,153.6,590020.0,138.1002,138.2619,137.9027,137.9117,590020.0
2021-04-06 09:30:00,152.79,154.08,152.6,153.95,509378.0,137.1844,138.3427,137.0138,138.226,509378.0
2021-04-06 09:35:00,153.94,154.28,153.8,153.8,199050.0,138.217,138.5222,138.0913,138.0913,199050.0
2021-04-06 09:40:00,153.83,154.18,153.82,153.97,163286.0,138.1182,138.4325,138.1092,138.2439,163286.0
2021-04-06 09:45:00,154.0,154.09,153.72,153.96,119227.0,138.2708,138.3517,138.0194,138.2349,119227.0
2021-04-06 09:50:00,153.96,154.04,153.69,153.78,75961.0,138.2349,138.3068,137.9925,138.0733,75961.0
2021-04-06 09:55:00,153.79,153.82,153.61,153.67,83327.0,138.0823,138.1092,137.9207,137.9745,83327.0
2021-04-06 10:00:00,153.65,153.95,153.65,153.81,85119.0,137.9566,138.226,137.9566,138.1002,85119.0
2021-04-06 10:05:00,153.81,153.84,153.52,153.7,97882.0,138.1002,138.1272,137.8399,138.0015,97882.0
2021-04-06 10:10:00,153.7,153.8,153.6,153.71,89466.0,138.0015,138.0913,137.9117,138.0105,89466.0
2021-04-06 10:15:00,153.71,153.91,153.68,153.83,76166.0,138.0105,138.19,137.9835,138.1182,76166.0
2021-04-06 10:20:00,153.84,153.85,153.39,153.41,125492.0,138.1272,138.1362,137.7231,137.7411,125492.0
2021-04-06 10:25:00,153.42,153.61,153.38,153.43,108339.0,137.7501,137.9207,137.7142,137.7591,108339.0
2021-04-06 10:30:00,153.41,153.44,153.11,153.16,141533.0,137.7411,137.768,137.4717,137.5166,141533.0
2021-04-06 10:35:00,153.16,153.23,153.05,153.06,93112.0,137.5166,137.5795,137.4179,137.4269,93112.0
2021-04-06 10:40:00,153.06,153.15,152.82,152.9,206056.0,137.4269,137.5077,137.2114,137.2832,206056.0
2021-04-06 10:45:00,152.9,153.04,152.87,152.89,105368.0,137.2832,137.4089,137.2563,137.2742,105368.0
2021-04-06 10:50:00,152.89,152.93,152.64,152.76,135369.0,137.2742,137.3101,137.0498,137.1575,135369.0
2021-04-06 10:55:00,152.76,152.86,152.66,152.75,95691.0,137.1575,137.2473,137.0677,137.1485,95691.0
2021-04-06 11:00:00,152.76,152.77,152.47,152.5,103570.0,137.1575,137.1665,136.8971,136.924,103570.0
2021-04-06 11:05:00,152.52,152.55,152.31,152.38,150693.0,136.942,136.9689,136.7535,136.8163,150693.0
2021-04-06 11:10:00,152.39,152.4,152.05,152.07,139570.0,136.8253,136.8343,136.52,136.538,139570.0
2021-04-06 11:15:00,152.09,152.16,151.93,151.95,212696.0,136.5559,136.6188,136.4123,136.4302,212696.0
2021-04-06 11:20:00,151.94,152.07,151.86,151.92,204263.0,136.4212,136.538,136.3494,136.4033,204263.0
2021-04-06 11:25:00,151.92,152.14,151.91,152.02,175402.0,136.4033,136.6008,136.3943,136.4931,175402.0
2021-04-06 11:30:00,152.01,152.17,151.92,152.06,188163.0,136.4841,136.6278,136.4033,136.529,188163.0
2021-04-06 11:35:00,152.05,152.07,151.92,151.99,150221.0,136.52,136.538,136.4033,136.4661,150221.0
2021-04-06 11:40:00,151.98,152.19,151.96,152.02,167136.0,136.4572,136.6457,136.4392,136.4931,167136.0
2021-04-06 11:45:00,152.04,152.39,152.0,152.39,113040.0,136.511,136.8253,136.4751,136.8253,113040.0
2021-04-06 11:50:00,152.38,152.43,152.26,152.39,93749.0,136.8163,136.8612,136.7086,136.8253,93749.0
2021-04-06 11:55:00,152.39,152.45,152.25,152.26,62065.0,136.8253,136.8792,136.6996,136.7086,62065.0
2021-04-06 12:00:00,152.27,152.43,152.23,152.41,57235.0,136.7175,136.8612,136.6816,136.8432,57235.0
2021-04-06 12:05:00,152.42,152.48,152.29,152.29,117634.0,136.8522,136.9061,136.7355,136.7355,117634.0
2021-04-06 12:10:00,152.29,152.36,152.18,152.2,83421.0,136.7355,136.7983,136.6367,136.6547,83421.0
2021-04-06 12:15:00,152.19,152.33,152.16,152.23,69668.0,136.6457,136.7714,136.6188,136.6816,69668.0
2021-04-06 12:20:00,152.24,152.32,152.12,152.26,107241.0,136.6906,136.7624,136.5829,136.7086,107241.0
2021-04-06 12:25:00,152.25,152.34,152.21,152.31,69010.0,136.6996,136.7804,136.6637,136.7535,69010.0
2021-04-06 12:30:00,152.35,152.37,152.09,152.16,89632.0,136.7894,136.8073,136.5559,136.6188,89632.0
2021-04-06 12:35:00,152.15,152.17,152.05,152.08,81091.0,136.6098,136.6278,136.52,136.5469,81091.0
2021-04-06 12:40:00,152.09,152.13,151.98,152.04,118149.0,136.5559,136.5918,136.4572,136.511,118149.0
2021-04-06 12:45:00,152.03,152.13,151.96,152.06,61079.0,136.5021,136.5918,136.4392,136.529,61079.0
2021-04-06 12:50:00,152.08,152.22,152.05,152.17,63423.0,136.5469,136.6726,136.52,136.6278,63423.0
2021-04-06 12:55:00,152.15,152.26,152.12,152.22,60625.0,136.6098,136.7086,136.5829,136.6726,60625.0
2021-04-06 13:00:00,152.21,152.28,152.17,152.21,68202.0,136.6637,136.7265,136.6278,136.6637,68202.0
2021-04-06 13:05:00,152.2,152.27,152.16,152.18,122077.0,136.6547,136.7175,136.6188,136.6367,122077.0
2021-04-06 13:10:00,152.18,152.22,152.11,152.19,59586.0,136.6367,136.6726,136.5739,136.6457,59586.0
2021-04-06 13:15:00,152.2,152.39,152.19,152.33,126149.0,136.6547,136.8253,136.6457,136.7714,126149.0
2021-04-06 13:20:00,152.36,152.38,152.27,152.31,64294.0,136.7983,136.8163,136.7175,136.7535,64294.0
2021-04-06 13:25:00,152.31,152.34,152.18,152.2,55276.0,136.7535,136.7804,136.6367,136.6547,55276.0
2021-04-06 13:30:00,152.19,152.29,152.14,152.25,68651.0,136.6457,136.7355,136.6008,136.6996,68651.0
2021-04-06 13:35:00,152.24,152.4,152.22,152.39,56081.0,136.6906,136.8343,136.6726,136.8253,56081.0
2021-04-06 13:40:00,152.4,152.59,152.37,152.53,111964.0,136.8343,137.0049,136.8073,136.951,111964.0
2021-04-06 13:45:00,152.53,152.57,152.35,152.45,121796.0,136.951,136.9869,136.7894,136.8792,121796.0
2021-04-06 13:50:00,152.44,152.48,152.38,152.48,85332.0,136.8702,136.9061,136.8163,136.9061,85332.0
2021-04-06 13:55:00,152.47,152.55,152.43,152.47,59879.0,136.8971,136.9689,136.8612,136.8971,59879.0
2021-04-06 14:00:00,152.47,152.55,152.44,152.49,74521.0,136.8971,136.9689,136.8702,136.9151,74521.0
2021-04-06 14:05:00,152.48,152.49,152.37,152.4,76743.0,136.9061,136.9151,136.8073,136.8343,76743.0
2021-04-06 14:10:00,152.41,152.47,152.35,152.38,60465.0,136.8432,136.8971,136.7894,136.8163,60465.0
2021-04-06 14:15:00,152.37,152.47,152.3,152.32,84133.0,136.8073,136.8971,136.7445,136.7624,84133.0
2021-04-06 14:20:00,152.33,152.33,152.19,152.25,49640.0,136.7714,136.7714,136.6457,136.6996,49640.0
2021-04-06 14:25:00,152.25,152.34,152.22,152.26,74943.0,136.6996,136.7804,136.6726,136.7086,74943.0
2021-04-06 14:30:00,152.25,152.42,152.21,152.34,115591.0,136.6996,136.8522,136.6637,136.7804,115591.0
2021-04-06 14:35:00,152.33,152.36,152.21,152.24,64659.0,136.7714,136.7983,136.6637,136.6906,64659.0
2021-04-06 14:40:00,152.23,152.34,152.18,152.19,69195.0,136.6816,136.7804,136.6367,136.6457,69195.0
2021-04-06 14:45:00,152.19,152.38,152.17,152.38,85141.0,136.6457,136.8163,136.6278,136.8163,85141.0
2021-04-06 14:50:00,152.38,152.48,152.33,152.37,96011.0,136.8163,136.9061,136.7714,136.8073,96011.0
2021-04-06 14:55:00,152.4,152.46,152.29,152.3,105919.0,136.8343,136.8881,136.7355,136.7445,105919.0
2021-04-06 15:00:00,152.3,152.38,152.17,152.21,117000.0,136.7445,136.8163,136.6278,136.6637,117000.0
2021-04-06 15:05:00,152.21,152.35,152.2,152.24,97866.0,136.6637,136.7894,136.6547,136.6906,97866.0
2021-04-06 15:10:00,152.23,152.33,152.19,152.32,104642.0,136.6816,136.7714,136.6457,136.7624,104642.0
2021-04-06 15:15:00,152.32,152.35,152.23,152.29,85537.0,136.7624,136.7894,136.6816,136.7355,85537.0
2021-04-06 15:20:00,152.3,152.38,152.24,152.26,85390.0,136.7445,136.8163,136.6906,136.7086,85390.0
2021-04-06 15:25:00,152.27,152.28,152.07,152.09,203168.0,136.7175,136.7265,136.538,136.5559,203168.0
2021-04-06 15:30:00,152.1,152.21,151.99,152.15,322374.0,136.5649,136.6637,136.4661,136.6098,322374.0
2021-04-06 15:35:00,152.14,152.3,152.12,152.25,231767.0,136.6008,136.7445,136.5829,136.6996,231767.0
2021-04-06 15:40:00,152.25,152.31,152.12,152.14,147617.0,136.6996,136.7535,136.5829,136.6008,147617.0
2021-04-06 15:45:00,152.14,152.3,152.14,152.17,170881.0,136.6008,136.7445,136.6008,136.6278,170881.0
2021-04-06 15:50:00,152.17,152.34,152.1,152.28,291866.0,136.6278,136.7804,136.5649,136.7265,291866.0
2021-04-06 15:55:00,152.28,152.59,152.26,152.52,303874.0,136.7265,137.0049,136.7086,136.942,303874.0
2021-04-07 09:30:00,153.1,153.93,152.87,153.78,600863.0,137.4628,138.208,137.2563,138.0733,600863.0
2021-04-07 09:35:00,153.8,154.06,153.7,153.87,321138.0,138.0913,138.3247,138.0015,138.1541,321138.0
2021-04-07 09:40:00,153.88,154.03,153.58,153.62,209998.0,138.1631,138.2978,137.8937,137.9297,209998.0
2021-04-07 09:45:00,153.63,153.82,153.3,153.34,173782.0,137.9386,138.1092,137.6423,137.6783,173782.0
2021-04-07 09:50:00,153.36,153.37,152.91,153.02,140658.0,137.6962,137.7052,137.2922,137.3909,140658.0
2021-04-07 09:55:00,153.02,153.14,152.8,152.88,149150.0,137.3909,137.4987,137.1934,137.2652,149150.0
2021-04-07 10:00:00,152.91,153.09,152.72,153.01,161419.0,137.2922,137.4538,137.1216,137.382,161419.0
2021-04-07 10:05:00,152.98,153.22,152.81,153.08,209851.0,137.355,137.5705,137.2024,137.4448,209851.0
2021-04-07 10:10:00,153.09,153.11,152.71,152.77,108490.0,137.4538,137.4717,137.1126,137.1665,108490.0
2021-04-07 10:15:00,152.76,152.85,152.65,152.76,164642.0,137.1575,137.2383,137.0587,137.1575,164642.0
2021-04-07 10:20:00,152.77,153.2,152.74,153.07,131930.0,137.1665,137.5526,137.1395,137.4358,131930.0
2021-04-07 10:25:00,153.08,153.35,153.04,153.34,141113.0,137.4448,137.6872,137.4089,137.6783,141113.0
2021-04-07 10:30:00,153.34,153.7,153.26,153.61,152540.0,137.6783,138.0015,137.6064,137.9207,152540.0
2021-04-07 10:35:00,153.61,153.61,153.38,153.57,67529.0,137.9207,137.9207,137.7142,137.8848,67529.0
2021-04-07 10:40:00,153.6,153.73,153.58,153.72,72282.0,137.9117,138.0284,137.8937,138.0194,72282.0
2021-04-07 10:45:00,153.73,153.76,153.59,153.65,109415.0,138.0284,138.0554,137.9027,137.9566,109415.0
2021-04-07 10:50:00,153.65,153.93,153.65,153.91,75896.0,137.9566,138.208,137.9566,138.19,75896.0
2021-04-07 10:55:00,153.88,153.89,153.5,153.55,64540.0,138.1631,138.1721,137.8219,137.8668,64540.0
2021-04-07 11:00:00,153.55,153.57,153.37,153.56,87291.0,137.8668,137.8848,137.7052,137.8758,87291.0
2021-04-07 11:05:00,153.53,153.55,153.35,153.39,59766.0,137.8488,137.8668,137.6872,137.7231,59766.0
2021-04-07 11:10:00,153.4,153.47,153.25,153.46,68574.0,137.7321,137.795,137.5974,137.786,68574.0
2021-04-07 11:15:00,153.44,153.59,153.35,153.36,64877.0,137.768,137.9027,137.6872,137.6962,64877.0
2021-04-07 11:20:00,153.36,153.49,153.3,153.46,63457.0,137.6962,137.8129,137.6423,137.786,63457.0
2021-04-07 11:25:00,153.45,153.53,153.34,153.5,80555.0,137.777,137.8488,137.6783,137.8219,80555.0
2021-04-07 11:30:00,153.51,153.65,153.45,153.6,148523.0,137.8309,137.9566,137.777,137.9117,148523.0
2021-04-07 11:35:00,153.6,153.64,153.4,153.43,117124.0,137.9117,137.9476,137.7321,137.7591,117124.0
2021-04-07 11:40:00,153.44,153.47,153.35,153.42,62072.0,137.768,137.795,137.6872,137.7501,62072.0
2021-04-07 11:45:00,153.42,153.42,153.3,153.36,63401.0,137.7501,137.7501,137.6423,137.6962,63401.0
2021-04-07 11:50:00,153.36,153.4,153.22,153.32,88573.0,137.6962,137.7321,137.5705,137.6603,88573.0
2021-04-07 11:55:00,153.31,153.32,153.16,153.3,98615.0,137.6513,137.6603,137.5166,137.6423,98615.0
2021-04-07 12:00:00,153.29,153.53,153.26,153.53,135110.0,137.6334,137.8488,137.6064,137.8488,135110.0
2021-04-07 12:05:00,153.51,153.71,153.48,153.58,73774.0,137.8309,138.0105,137.804,137.8937,73774.0
2021-04-07 12:10:00,153.57,153.6,153.41,153.5,80097.0,137.8848,137.9117,137.7411,137.8219,80097.0
2021-04-07 12:15:00,153.5,153.51,153.36,153.45,59785.0,137.8219,137.8309,137.6962,137.777,59785.0
2021-04-07 12:20:00,153.47,153.64,153.43,153.56,115604.0,137.795,137.9476,137.7591,137.8758,115604.0
2021-04-07 12:25:00,153.59,153.64,153.52,153.55,71527.0,137.9027,137.9476,137.8399,137.8668,71527.0
2021-04-07 12:30:00,153.55,153.71,153.54,153.64,491660.0,137.8668,138.0105,137.8578,137.9476,491660.0
2021-04-07 12:35:00,153.66,153.99,153.64,153.95,130907.0,137.9656,138.2619,137.9476,138.226,130907.0
2021-04-07 12:40:00,153.95,154.18,153.92,154.18,157570.0,138.226,138.4325,138.199,138.4325,157570.0
2021-04-07 12:45:00,154.18,154.47,154.15,154.32,168017.0,138.4325,138.6928,138.4055,138.5582,168017.0
2021-04-07 12:50:00,154.33,154.46,154.3,154.36,129197.0,138.5671,138.6839,138.5402,138.5941,129197.0
2021-04-07 12:55:00,154.36,154.46,154.28,154.31,127266.0,138.5941,138.6839,138.5222,138.5492,127266.0
2021-04-07 13:00:00,154.32,154.48,154.31,154.38,118120.0,138.5582,138.7018,138.5492,138.612,118120.0
2021-04-07 13:05:00,154.37,154.47,154.3,154.33,80880.0,138.6031,138.6928,138.5402,138.5671,80880.0
2021-04-07 13:10:00,154.35,154.53,154.34,154.49,75164.0,138.5851,138.7467,138.5761,138.7108,75164.0
2021-04-07 13:15:00,154.49,154.56,154.48,154.52,65296.0,138.7108,138.7736,138.7018,138.7377,65296.0
2021-04-07 13:20:00,154.53,154.65,154.51,154.56,114773.0,138.7467,138.8545,138.7288,138.7736,114773.0
2021-04-07 13:25:00,154.58,154.74,154.57,154.65,66327.0,138.7916,138.9353,138.7826,138.8545,66327.0
2021-04-07 13:30:00,154.65,154.67,154.55,154.59,72228.0,138.8545,138.8724,138.7647,138.8006,72228.0
2021-04-07 13:35:00,154.6,154.6,154.37,154.47,153407.0,138.8096,138.8096,138.6031,138.6928,153407.0
2021-04-07 13:40:00,154.47,154.57,154.45,154.57,67098.0,138.6928,138.7826,138.6749,138.7826,67098.0
2021-04-07 13:45:00,154.6,154.68,154.56,154.65,78143.0,138.8096,138.8814,138.7736,138.8545,78143.0
2021-04-07 13:50:00,154.68,154.83,154.66,154.81,85791.0,138.8814,139.0161,138.8634,138.9981,85791.0
2021-04-07 13:55:00,154.8,154.91,154.77,154.86,126171.0,138.9891,139.0879,138.9622,139.043,126171.0
2021-04-07 14:00:00,154.87,154.92,154.64,154.66,122316.0,139.052,139.0969,138.8455,138.8634,122316.0
2021-04-07 14:05:00,154.65,154.67,154.5,154.5,90175.0,138.8545,138.8724,138.7198,138.7198,90175.0
2021-04-07 14:10:00,154.52,154.58,154.41,154.47,84923.0,138.7377,138.7916,138.639,138.6928,84923.0
2021-04-07 14:15:00,154.47,154.52,154.34,154.41,78247.0,138.6928,138.7377,138.5761,138.639,78247.0
2021-04-07 14:20:00,154.39,154.53,154.36,154.5,85654.0,138.621,138.7467,138.5941,138.7198,85654.0
2021-04-07 14:25:00,154.49,154.57,154.45,154.46,87128.0,138.7108,138.7826,138.6749,138.6839,87128.0
2021-04-07 14:30:00,154.46,154.5,154.38,154.43,76887.0,138.6839,138.7198,138.612,138.6569,76887.0
2021-04-07 14:35:00,154.44,154.64,154.43,154.64,53526.0,138.6659,138.8455,138.6569,138.8455,53526.0
2021-04-07 14:40:00,154.63,154.71,154.6,154.64,40904.0,138.8365,138.9083,138.8096,138.8455,40904.0
2021-04-07 14:45:00,154.63,154.71,154.6,154.71,31054.0,138.8365,138.9083,138.8096,138.9083,31054.0
2021-04-07 14:50:00,154.7,154.75,154.61,154.64,52007.0,138.8993,138.9442,138.8185,138.8455,52007.0
2021-04-07 14:55:00,154.64,154.67,154.45,154.45,73425.0,138.8455,138.8724,138.6749,138.6749,73425.0
2021-04-07 15:00:00,154.47,154.63,154.47,154.63,58286.0,138.6928,138.8365,138.6928,138.8365,58286.0
2021-04-07 15:05:00,154.62,154.63,154.49,154.54,53263.0,138.8275,138.8365,138.7108,138.7557,53263.0
2021-04-07 15:10:00,154.55,154.59,154.49,154.5,76998.0,138.7647,138.8006,138.7108,138.7198,76998.0
2021-04-07 15:15:00,154.49,154.68,154.49,154.67,62670.0,138.7108,138.8814,138.7108,138.8724,62670.0
2021-04-07 15:20:00,154.67,154.79,154.66,154.76,106400.0,138.8724,138.9802,138.8634,138.9532,106400.0
2021-04-07 15:25:00,154.77,154.82,154.63,154.67,89212.0,138.9622,139.0071,138.8365,138.8724,89212.0
2021-04-07 15:30:00,154.67,154.72,154.51,154.56,86790.0,138.8724,138.9173,138.7288,138.7736,86790.0
2021-04-07 15:35:00,154.55,154.9,154.51,154.89,198989.0,138.7647,139.0789,138.7288,139.0699,198989.0
2021-04-07 15:40:00,154.88,155.01,154.86,154.97,249576.0,139.061,139.1777,139.043,139.1418,249576.0
2021-04-07 15:45:00,154.97,155.23,154.94,155.19,234077.0,139.1418,139.3752,139.1148,139.3393,234077.0
2021-04-07 15:50:00,155.15,155.19,154.89,155.06,245999.0,139.3034,139.3393,139.0699,139.2226,245999.0
2021-04-07 15:55:00,155.06,155.06,154.68,154.92,724119.0,139.2226,139.2226,138.8814,139.0969,724119.0
2021-04-08 09:30:00,154.0,154.59,153.25,153.28,567559.0,138.2708,138.8006,137.5974,137.6244,567559.0
2021-04-08 09:35:00,153.25,153.34,152.71,152.87,472708.0,137.5974,137.6783,137.1126,137.2563,472708.0
2021-04-08 09:40:00,152.87,152.97,152.31,152.69,410774.0,137.2563,137.346,136.7535,137.0946,410774.0
2021-04-08 09:45:00,152.67,152.85,152.37,152.66,249022.0,137.0767,137.2383,136.8073,137.0677,249022.0
2021-04-08 09:50:00,152.65,152.74,152.45,152.67,219720.0,137.0587,137.1395,136.8792,137.0767,219720.0
2021-04-08 09:55:00,152.67,152.98,152.59,152.93,307683.0,137.0767,137.355,137.0049,137.3101,307683.0
2021-04-08 10:00:00,152.94,153.32,152.94,153.21,277998.0,137.3191,137.6603,137.3191,137.5615,277998.0
2021-04-08 10:05:00,153.2,153.39,153.15,153.26,160362.0,137.5526,137.7231,137.5077,137.6064,160362.0
2021-04-08 10:10:00,153.26,153.4,153.13,153.33,113804.0,137.6064,137.7321,137.4897,137.6693,113804.0
2021-04-08 10:15:00,153.33,153.67,153.16,153.6,197689.0,137.6693,137.9745,137.5166,137.9117,197689.0
2021-04-08 10:20:00,153.57,153.66,153.45,153.58,187103.0,137.8848,137.9656,137.777,137.8937,187103.0
2021-04-08 10:25:00,153.57,153.77,153.51,153.77,108452.0,137.8848,138.0643,137.8309,138.0643,108452.0
2021-04-08 10:30:00,153.77,153.83,153.6,153.71,126646.0,138.0643,138.1182,137.9117,138.0105,126646.0
2021-04-08 10:35:00,153.73,153.93,153.59,153.91,114516.0,138.0284,138.208,137.9027,138.19,114516.0
2021-04-08 10:40:00,153.93,154.2,153.89,154.05,134928.0,138.208,138.4504,138.1721,138.3157,134928.0
2021-04-08 10:45:00,154.04,154.33,153.85,154.29,171068.0,138.3068,138.5671,138.1362,138.5312,171068.0
2021-04-08 10:50:00,154.29,154.34,154.12,154.12,73025.0,138.5312,138.5761,138.3786,138.3786,73025.0
2021-04-08 10:55:00,154.13,154.21,153.88,154.05,98440.0,138.3876,138.4594,138.1631,138.3157,98440.0
2021-04-08 11:00:00,154.05,154.22,154.0,154.19,109504.0,138.3157,138.4684,138.2708,138.4414,109504.0
2021-04-08 11:05:00,154.21,154.35,154.16,154.22,87688.0,138.4594,138.5851,138.4145,138.4684,87688.0
2021-04-08 11:10:00,154.21,154.37,154.18,154.3,48594.0,138.4594,138.6031,138.4325,138.5402,48594.0
2021-04-08 11:15:00,154.29,154.29,153.99,154.01,68104.0,138.5312,138.5312,138.2619,138.2798,68104.0
2021-04-08 11:20:00,154.0,154.06,153.83,153.9,57800.0,138.2708,138.3247,138.1182,138.1811,57800.0
2021-04-08 11:25:00,153.9,154.29,153.89,154.28,64073.0,138.1811,138.5312,138.1721,138.5222,64073.0
2021-04-08 11:30:00,154.28,154.56,154.27,154.51,96434.0,138.5222,138.7736,138.5133,138.7288,96434.0
2021-04-08 11:35:00,154.51,154.64,154.49,154.58,59403.0,138.7288,138.8455,138.7108,138.7916,59403.0
2021-04-08 11:40:00,154.57,154.67,154.23,154.34,129874.0,138.7826,138.8724,138.4774,138.5761,129874.0
2021-04-08 11:45:00,154.35,154.4,154.25,154.25,62467.0,138.5851,138.63,138.4953,138.4953,62467.0
2021-04-08 11:50:00,154.23,154.43,154.2,154.4,46087.0,138.4774,138.6569,138.4504,138.63,46087.0
2021-04-08 11:55:00,154.42,154.48,154.34,154.39,60260.0,138.6479,138.7018,138.5761,138.621,60260.0
2021-04-08 12:00:00,154.39,154.54,154.31,154.52,69450.0,138.621,138.7557,138.5492,138.7377,69450.0
2021-04-08 12:05:00,154.5,154.67,154.48,154.65,55579.0,138.7198,138.8724,138.7018,138.8545,55579.0
2021-04-08 12:10:00,154.64,154.78,154.63,154.76,70571.0,138.8455,138.9712,138.8365,138.9532,70571.0
2021-04-08 12:15:00,154.74,154.95,154.71,154.9,105673.0,138.9353,139.1238,138.9083,139.0789,105673.0
2021-04-08 12:20:00,154.9,155.06,154.86,155.05,102394.0,139.0789,139.2226,139.043,139.2136,102394.0
2021-04-08 12:25:00,155.04,155.07,154.9,154.92,98001.0,139.2046,139.2316,139.0789,139.0969,98001.0
2021-04-08 12:30:00,154.91,155.04,154.86,155.04,57846.0,139.0879,139.2046,139.043,139.2046,57846.0
2021-04-08 12:35:00,155.03,155.06,154.93,154.98,65073.0,139.1956,139.2226,139.1059,139.1507,65073.0
2021-04-08 12:40:00,154.97,155.06,154.94,154.99,45589.0,139.1418,139.2226,139.1148,139.1597,45589.0
2021-04-08 12:45:00,154.98,154.99,154.78,154.91,83288.0,139.1507,139.1597,138.9712,139.0879,83288.0
2021-04-08 12:50:00,154.91,155.0,154.84,154.86,52176.0,139.0879,139.1687,139.025,139.043,52176.0
2021-04-08 12:55:00,154.86,154.91,154.84,154.91,41123.0,139.043,139.0879,139.025,139.0879,41123.0
2021-04-08 13:00:00,154.91,154.95,154.79,154.9,74770.0,139.0879,139.1238,138.9802,139.0789,74770.0
2021-04-08 13:05:00,154.9,155.09,154.88,155.09,55006.0,139.0789,139.2495,139.061,139.2495,55006.0
2021-04-08 13:10:00,155.1,155.14,155.03,155.05,51807.0,139.2585,139.2944,139.1956,139.2136,51807.0
2021-04-08 13:15:00,155.05,155.07,154.88,154.9,52903.0,139.2136,139.2316,139.061,139.0789,52903.0
2021-04-08 13:20:00,154.89,154.89,154.79,154.82,39234.0,139.0699,139.0699,138.9802,139.0071,39234.0
2021-04-08 13:25:00,154.83,154.93,154.82,154.86,34171.0,139.0161,139.1059,139.0071,139.043,34171.0
2021-04-08 13:30:00,154.88,154.9,154.73,154.78,62667.0,139.061,139.0789,138.9263,138.9712,62667.0
2021-04-08 13:35:00,154.78,154.89,154.58,154.59,88355.0,138.9712,139.0699,138.7916,138.8006,88355.0
2021-04-08 13:40:00,154.6,154.63,154.52,154.61,53317.0,138.8096,138.8365,138.7377,138.8185,53317.0
2021-04-08 13:45:00,154.62,154.78,154.62,154.76,39806.0,138.8275,138.9712,138.8275,138.9532,39806.0
2021-04-08 13:50:00,154.77,154.78,154.65,154.65,45954.0,138.9622,138.9712,138.8545,138.8545,45954.0
2021-04-08 13:55:00,154.66,154.77,154.65,154.73,47225.0,138.8634,138.9622,138.8545,138.9263,47225.0
2021-04-08 14:00:00,154.72,154.78,154.63,154.76,47799.0,138.9173,138.9712,138.8365,138.9532,47799.0
2021-04-08 14:05:00,154.76,154.83,154.67,154.71,46640.0,138.9532,139.0161,138.8724,138.9083,46640.0
2021-04-08 14:10:00,154.71,154.71,154.6,154.61,57239.0,138.9083,138.9083,138.8096,138.8185,57239.0
2021-04-08 14:15:00,154.62,154.65,154.57,154.59,38318.0,138.8275,138.8545,138.7826,138.8006,38318.0
2021-04-08 14:20:00,154.6,154.66,154.54,154.64,44963.0,138.8096,138.8634,138.7557,138.8455,44963.0
2021-04-08 14:25:00,154.65,154.81,154.65,154.8,45763.0,138.8545,138.9981,138.8545,138.9891,45763.0
2021-04-08 14:30:00,154.8,154.99,154.79,154.95,46818.0,138.9891,139.1597,138.9802,139.1238,46818.0
2021-04-08 14:35:00,154.96,155.01,154.88,154.93,48961.0,139.1328,139.1777,139.061,139.1059,48961.0
2021-04-08 14:40:00,154.93,155.01,154.91,154.94,40988.0,139.1059,139.1777,139.0879,139.1148,40988.0
2021-04-08 14:45:00,154.94,155.01,154.92,154.95,51007.0,139.1148,139.1777,139.0969,139.1238,51007.0
2021-04-08 14:50:00,154.96,155.08,154.96,155.05,57975.0,139.1328,139.2405,139.1328,139.2136,57975.0
2021-04-08 14:55:00,155.06,155.15,155.03,155.15,51454.0,139.2226,139.3034,139.1956,139.3034,51454.0
2021-04-08 15:00:00,155.15,155.32,155.14,155.32,67691.0,139.3034,139.456,139.2944,139.456,67691.0
2021-04-08 15:05:00,155.31,155.42,155.26,155.39,79834.0,139.447,139.5458,139.4022,139.5189,79834.0
2021-04-08 15:10:00,155.39,155.41,155.25,155.31,79467.0,139.5189,139.5368,139.3932,139.447,79467.0
2021-04-08 15:15:00,155.31,155.44,155.28,155.38,81728.0,139.447,139.5638,139.4201,139.5099,81728.0
2021-04-08 15:20:00,155.38,155.47,155.3,155.45,66936.0,139.5099,139.5907,139.4381,139.5727,66936.0
2021-04-08 15:25:00,155.45,155.48,155.39,155.4,59408.0,139.5727,139.5997,139.5189,139.5279,59408.0
2021-04-08 15:30:00,155.4,155.51,155.37,155.48,98288.0,139.5279,139.6266,139.5009,139.5997,98288.0
2021-04-08 15:35:00,155.47,155.47,155.21,155.25,113779.0,139.5907,139.5907,139.3573,139.3932,113779.0
2021-04-08 15:40:00,155.26,155.33,155.19,155.19,100744.0,139.4022,139.465,139.3393,139.3393,100744.0
2021-04-08 15:45:00,155.19,155.22,155.08,155.17,129918.0,139.3393,139.3662,139.2405,139.3213,129918.0
2021-04-08 15:50:00,155.16,155.22,155.09,155.19,166830.0,139.3124,139.3662,139.2495,139.3393,166830.0
2021-04-08 15:55:00,155.19,155.28,155.04,155.12,412626.0,139.3393,139.4201,139.2046,139.2764,412626.0
2021-04-09 09:30:00,155.81,156.76,155.59,156.45,468210.0,139.896,140.7489,139.6984,140.4706,468210.0
2021-04-09 09:35:00,156.44,157.01,156.37,156.71,278116.0,140.4616,140.9734,140.3988,140.7041,278116.0
2021-04-09 09:40:00,156.68,157.05,156.49,156.75,231703.0,140.6771,141.0093,140.5065,140.74,231703.0
2021-04-09 09:45:00,156.75,156.77,156.48,156.66,133244.0,140.74,140.7579,140.4975,140.6592,133244.0
2021-04-09 09:50:00,156.64,156.93,156.51,156.51,146298.0,140.6412,140.9016,140.5245,140.5245,146298.0
2021-04-09 09:55:00,156.51,156.69,156.21,156.24,139386.0,140.5245,140.6861,140.2551,140.2821,139386.0
2021-04-09 10:00:00,156.23,156.24,155.98,156.03,125786.0,140.2731,140.2821,140.0486,140.0935,125786.0
2021-04-09 10:05:00,156.04,156.17,155.99,156.17,77980.0,140.1025,140.2192,140.0576,140.2192,77980.0
2021-04-09 10:10:00,156.18,156.19,155.61,155.72,126839.0,140.2282,140.2372,139.7164,139.8152,126839.0
2021-04-09 10:15:00,155.74,155.74,155.45,155.54,88047.0,139.8331,139.8331,139.5727,139.6536,88047.0
2021-04-09 10:20:00,155.55,155.86,155.52,155.66,104380.0,139.6625,139.9409,139.6356,139.7613,104380.0
2021-04-09 10:25:00,155.64,155.69,155.4,155.64,129003.0,139.7433,139.7882,139.5279,139.7433,129003.0
2021-04-09 10:30:00,155.61,156.04,155.54,155.83,129278.0,139.7164,140.1025,139.6536,139.9139,129278.0
2021-04-09 10:35:00,155.83,155.91,155.64,155.69,115152.0,139.9139,139.9858,139.7433,139.7882,115152.0
2021-04-09 10:40:00,155.69,155.84,155.52,155.77,120448.0,139.7882,139.9229,139.6356,139.8601,120448.0
2021-04-09 10:45:00,155.74,155.96,155.64,155.94,76587.0,139.8331,140.0307,139.7433,140.0127,76587.0
2021-04-09 10:50:00,155.93,156.04,155.89,155.97,64301.0,140.0037,140.1025,139.9678,140.0396,64301.0
2021-04-09 10:55:00,155.98,156.06,155.9,156.01,80352.0,140.0486,140.1204,139.9768,140.0755,80352.0
2021-04-09 11:00:00,156.01,156.43,155.99,156.42,103924.0,140.0755,140.4526,140.0576,140.4437,103924.0
2021-04-09 11:05:00,156.4,156.44,156.31,156.33,74500.0,140.4257,140.4616,140.3449,140.3629,74500.0
2021-04-09 11:10:00,156.32,156.45,156.26,156.44,68905.0,140.3539,140.4706,140.3,140.4616,68905.0
2021-04-09 11:15:00,156.43,156.5,156.25,156.36,98950.0,140.4526,140.5155,140.291,140.3898,98950.0
2021-04-09 11:20:00,156.36,156.46,156.32,156.4,136959.0,140.3898,140.4796,140.3539,140.4257,136959.0
2021-04-09 11:25:00,156.39,156.58,156.32,156.57,106876.0,140.4167,140.5873,140.3539,140.5784,106876.0
2021-04-09 11:30:00,156.55,156.59,156.43,156.45,66082.0,140.5604,140.5963,140.4526,140.4706,66082.0
2021-04-09 11:35:00,156.45,156.46,156.24,156.45,65873.0,140.4706,140.4796,140.2821,140.4706,65873.0
2021-04-09 11:40:00,156.45,156.5,156.3,156.38,58508.0,140.4706,140.5155,140.3359,140.4078,58508.0
2021-04-09 11:45:00,156.39,156.45,156.26,156.26,57162.0,140.4167,140.4706,140.3,140.3,57162.0
2021-04-09 11:50:00,156.25,156.26,156.03,156.2,74491.0,140.291,140.3,140.0935,140.2461,74491.0
2021-04-09 11:55:00,156.19,156.26,156.12,156.24,49869.0,140.2372,140.3,140.1743,140.2821,49869.0
2021-04-09 12:00:00,156.23,156.23,155.96,155.97,37281.0,140.2731,140.2731,140.0307,140.0396,37281.0
2021-04-09 12:05:00,155.97,156.02,155.86,155.89,56124.0,140.0396,140.0845,139.9409,139.9678,56124.0
2021-04-09 12:10:00,155.9,156.11,155.89,156.08,44522.0,139.9768,140.1653,139.9678,140.1384,44522.0
2021-04-09 12:15:00,156.09,156.14,156.03,156.12,49435.0,140.1474,140.1923,140.0935,140.1743,49435.0
2021-04-09 12:20:00,156.08,156.14,155.84,155.84,51591.0,140.1384,140.1923,139.9229,139.9229,51591.0
2021-04-09 12:25:00,155.84,155.89,155.8,155.84,52588.0,139.9229,139.9678,139.887,139.9229,52588.0
2021-04-09 12:30:00,155.84,155.92,155.74,155.74,81158.0,139.9229,139.9947,139.8331,139.8331,81158.0
2021-04-09 12:35:00,155.75,155.88,155.71,155.81,34703.0,139.8421,139.9588,139.8062,139.896,34703.0
2021-04-09 12:40:00,155.81,155.89,155.8,155.82,37030.0,139.896,139.9678,139.887,139.905,37030.0
2021-04-09 12:45:00,155.81,155.9,155.8,155.87,33006.0,139.896,139.9768,139.887,139.9498,33006.0
2021-04-09 12:50:00,155.89,155.99,155.85,155.96,43202.0,139.9678,140.0576,139.9319,140.0307,43202.0
2021-04-09 12:55:00,155.96,155.98,155.87,155.92,41616.0,140.0307,140.0486,139.9498,139.9947,41616.0
2021-04-09 13:00:00,155.91,155.93,155.72,155.77,42756.0,139.9858,140.0037,139.8152,139.8601,42756.0
2021-04-09 13:05:00,155.76,155.77,155.66,155.7,37572.0,139.8511,139.8601,139.7613,139.7972,37572.0
2021-04-09 13:10:00,155.71,155.71,155.51,155.52,122071.0,139.8062,139.8062,139.6266,139.6356,122071.0
2021-04-09 13:15:00,155.51,155.57,155.43,155.43,125888.0,139.6266,139.6805,139.5548,139.5548,125888.0
2021-04-09 13:20:00,155.44,155.49,155.35,155.41,116940.0,139.5638,139.6087,139.483,139.5368,116940.0
2021-04-09 13:25:00,155.42,155.44,155.33,155.35,80881.0,139.5458,139.5638,139.465,139.483,80881.0
2021-04-09 13:30:00,155.34,155.36,155.16,155.25,97651.0,139.474,139.4919,139.3124,139.3932,97651.0
2021-04-09 13:35:00,155.25,155.3,155.21,155.25,73761.0,139.3932,139.4381,139.3573,139.3932,73761.0
2021-04-09 13:40:00,155.25,155.34,155.22,155.31,48826.0,139.3932,139.474,139.3662,139.447,48826.0
2021-04-09 13:45:00,155.31,155.48,155.26,155.42,62001.0,139.447,139.5997,139.4022,139.5458,62001.0
2021-04-09 13:50:00,155.42,155.49,155.32,155.36,82257.0,139.5458,139.6087,139.456,139.4919,82257.0
2021-04-09 13:55:00,155.36,155.37,155.2,155.21,48092.0,139.4919,139.5009,139.3483,139.3573,48092.0
2021-04-09 14:00:00,155.22,155.23,155.09,155.1,145341.0,139.3662,139.3752,139.2495,139.2585,145341.0
2021-04-09 14:05:00,155.09,155.12,155.01,155.08,62209.0,139.2495,139.2764,139.1777,139.2405,62209.0
2021-04-09 14:10:00,155.08,155.12,154.97,155.11,116708.0,139.2405,139.2764,139.1418,139.2675,116708.0
2021-04-09 14:15:00,155.09,155.24,155.04,155.15,66848.0,139.2495,139.3842,139.2046,139.3034,66848.0
2021-04-09 14:20:00,155.15,155.2,155.08,155.13,46948.0,139.3034,139.3483,139.2405,139.2854,46948.0
2021-04-09 14:25:00,155.13,155.2,155.1,155.19,49897.0,139.2854,139.3483,139.2585,139.3393,49897.0
2021-04-09 14:30:00,155.2,155.32,155.08,155.27,73887.0,139.3483,139.456,139.2405,139.4111,73887.0
2021-04-09 14:35:00,155.26,155.28,155.16,155.17,51088.0,139.4022,139.4201,139.3124,139.3213,51088.0
2021-04-09 14:40:00,155.17,155.27,155.13,155.25,55796.0,139.3213,139.4111,139.2854,139.3932,55796.0
2021-04-09 14:45:00,155.24,155.35,155.2,155.33,49713.0,139.3842,139.483,139.3483,139.465,49713.0
2021-04-09 14:50:00,155.33,155.37,155.16,155.16,52560.0,139.465,139.5009,139.3124,139.3124,52560.0
2021-04-09 14:55:00,155.18,155.26,155.17,155.24,53118.0,139.3303,139.4022,139.3213,139.3842,53118.0
2021-04-09 15:00:00,155.23,155.38,155.23,155.31,75504.0,139.3752,139.5099,139.3752,139.447,75504.0
2021-04-09 15:05:00,155.3,155.35,155.24,155.3,58572.0,139.4381,139.483,139.3842,139.4381,58572.0
2021-04-09 15:10:00,155.3,155.36,155.26,155.29,49035.0,139.4381,139.4919,139.4022,139.4291,49035.0
2021-04-09 15:15:00,155.28,155.47,155.27,155.43,63006.0,139.4201,139.5907,139.4111,139.5548,63006.0
2021-04-09 15:20:00,155.42,155.64,155.4,155.53,103085.0,139.5458,139.7433,139.5279,139.6446,103085.0
2021-04-09 15:25:00,155.53,155.79,155.53,155.75,103998.0,139.6446,139.878,139.6446,139.8421,103998.0
2021-04-09 15:30:00,155.75,155.97,155.73,155.92,184739.0,139.8421,140.0396,139.8241,139.9947,184739.0
2021-04-09 15:35:00,155.92,156.06,155.9,155.97,124231.0,139.9947,140.1204,139.9768,140.0396,124231.0
2021-04-09 15:40:00,155.99,156.09,155.95,155.99,103953.0,140.0576,140.1474,140.0217,140.0576,103953.0
2021-04-09 15:45:00,155.98,156.2,155.98,156.14,131650.0,140.0486,140.2461,140.0486,140.1923,131650.0
2021-04-09 15:50:00,156.16,156.45,156.15,156.36,196293.0,140.2102,140.4706,140.2012,140.3898,196293.0
2021-04-09 15:55:00,156.36,156.43,156.28,156.35,514868.0,140.3898,140.4526,140.318,140.3808,514868.0
2021-04-12 09:30:00,155.58,157.06,155.57,156.96,521321.0,139.6895,141.0183,139.6805,140.9285,521321.0
2021-04-12 09:35:00,157.0,157.25,156.78,156.99,139333.0,140.9644,141.1889,140.7669,140.9555,139333.0
2021-04-12 09:40:00,156.95,156.98,156.39,156.58,158975.0,140.9195,140.9465,140.4167,140.5873,158975.0
2021-04-12 09:45:00,156.59,156.67,156.18,156.26,128016.0,140.5963,140.6681,140.2282,140.3,128016.0
2021-04-12 09:50:00,156.27,156.52,156.09,156.41,116572.0,140.309,140.5335,140.1474,140.4347,116572.0
2021-04-12 09:55:00,156.4,156.54,156.21,156.45,124969.0,140.4257,140.5514,140.2551,140.4706,124969.0
2021-04-12 10:00:00,156.44,156.68,156.35,156.58,116064.0,140.4616,140.6771,140.3808,140.5873,116064.0
2021-04-12 10:05:00,156.51,156.72,156.37,156.72,108014.0,140.5245,140.713,140.3988,140.713,108014.0
2021-04-12 10:10:00,156.72,156.72,156.25,156.39,140382.0,140.713,140.713,140.291,140.4167,140382.0
2021-04-12 10:15:00,156.38,156.5,156.2,156.5,82800.0,140.4078,140.5155,140.2461,140.5155,82800.0
2021-04-12 10:20:00,156.49,156.51,156.35,156.49,104378.0,140.5065,140.5245,140.3808,140.5065,104378.0
2021-04-12 10:25:00,156.49,156.52,156.31,156.39,103982.0,140.5065,140.5335,140.3449,140.4167,103982.0
2021-04-12 10:30:00,156.41,156.52,156.26,156.51,89975.0,140.4347,140.5335,140.3,140.5245,89975.0
2021-04-12 10:35:00,156.52,156.58,156.32,156.34,96952.0,140.5335,140.5873,140.3539,140.3718,96952.0
2021-04-12 10:40:00,156.33,156.39,156.16,156.2,118757.0,140.3629,140.4167,140.2102,140.2461,118757.0
2021-04-12 10:45:00,156.2,156.2,155.91,156.12,132431.0,140.2461,140.2461,139.9858,140.1743,132431.0
2021-04-12 10:50:00,156.12,156.18,155.99,156.04,55096.0,140.1743,140.2282,140.0576,140.1025,55096.0
2021-04-12 10:55:00,156.03,156.22,155.99,156.2,81424.0,140.0935,140.2641,140.0576,140.2461,81424.0
2021-04-12 11:00:00,156.18,156.35,156.12,156.24,80798.0,140.2282,140.3808,140.1743,140.2821,80798.0
2021-04-12 11:05:00,156.25,156.28,155.86,155.86,76451.0,140.291,140.318,139.9409,139.9409,76451.0
2021-04-12 11:10:00,155.86,156.14,155.85,156.07,89229.0,139.9409,140.1923,139.9319,140.1294,89229.0
2021-04-12 11:15:00,156.06,156.18,156.0,156.08,59382.0,140.1204,140.2282,140.0666,140.1384,59382.0
2021-04-12 11:20:00,156.06,156.18,156.02,156.11,57716.0,140.1204,140.2282,140.0845,140.1653,57716.0
2021-04-12 11:25:00,156.12,156.15,155.88,155.93,58424.0,140.1743,140.2012,139.9588,140.0037,58424.0
2021-04-12 11:30:00,155.93,156.08,155.91,155.96,67766.0,140.0037,140.1384,139.9858,140.0307,67766.0
2021-04-12 11:35:00,155.93,156.12,155.91,156.1,53040.0,140.0037,140.1743,139.9858,140.1564,53040.0
2021-04-12 11:40:00,156.09,156.23,155.99,156.15,49883.0,140.1474,140.2731,140.0576,140.2012,49883.0
2021-04-12 11:45:00,156.16,156.35,156.14,156.3,44422.0,140.2102,140.3808,140.1923,140.3359,44422.0
2021-04-12 11:50:00,156.3,156.39,156.18,156.39,86436.0,140.3359,140.4167,140.2282,140.4167,86436.0
2021-04-12 11:55:00,156.37,156.43,156.33,156.39,70988.0,140.3988,140.4526,140.3629,140.4167,70988.0
2021-04-12 12:00:00,156.37,156.37,156.2,156.21,60772.0,140.3988,140.3988,140.2461,140.2551,60772.0
2021-04-12 12:05:00,156.2,156.22,156.06,156.09,48573.0,140.2461,140.2641,140.1204,140.1474,48573.0
2021-04-12 12:10:00,156.09,156.2,156.06,156.15,40774.0,140.1474,140.2461,140.1204,140.2012,40774.0
2021-04-12 12:15:00,156.14,156.23,156.11,156.16,80990.0,140.1923,140.2731,140.1653,140.2102,80990.0
2021-04-12 12:20:00,156.17,156.17,156.0,156.12,81720.0,140.2192,140.2192,140.0666,140.1743,81720.0
2021-04-12 12:25:00,156.1,156.13,155.98,156.0,57610.0,140.1564,140.1833,140.0486,140.0666,57610.0
2021-04-12 12:30:00,156.0,156.12,155.98,156.04,56454.0,140.0666,140.1743,140.0486,140.1025,56454.0
2021-04-12 12:35:00,156.04,156.17,156.02,156.13,46819.0,140.1025,140.2192,140.0845,140.1833,46819.0
2021-04-12 12:40:00,156.14,156.37,156.11,156.37,61641.0,140.1923,140.3988,140.1653,140.3988,61641.0
2021-04-12 12:45:00,156.39,156.44,156.32,156.35,54633.0,140.4167,140.4616,140.3539,140.3808,54633.0
2021-04-12 12:50:00,156.36,156.37,156.15,156.21,57468.0,140.3898,140.3988,140.2012,140.2551,57468.0
2021-04-12 12:55:00,156.21,156.24,156.05,156.13,64579.0,140.2551,140.2821,140.1115,140.1833,64579.0
2021-04-12 13:00:00,156.13,156.15,156.02,156.09,71750.0,140.1833,140.2012,140.0845,140.1474,71750.0
2021-04-12 13:05:00,156.09,156.13,155.97,155.99,47935.0,140.1474,140.1833,140.0396,140.0576,47935.0
2021-04-12 13:10:00,155.98,155.98,155.83,155.89,89198.0,140.0486,140.0486,139.9139,139.9678,89198.0
2021-04-12 13:15:00,155.9,155.98,155.85,155.94,55422.0,139.9768,140.0486,139.9319,140.0127,55422.0
2021-04-12 13:20:00,155.94,156.0,155.86,155.92,50636.0,140.0127,140.0666,139.9409,139.9947,50636.0
2021-04-12 13:25:00,155.92,155.95,155.84,155.87,41135.0,139.9947,140.0217,139.9229,139.9498,41135.0
2021-04-12 13:30:00,155.87,156.01,155.83,155.93,54968.0,139.9498,140.0755,139.9139,140.0037,54968.0
2021-04-12 13:35:00,155.93,156.03,155.93,156.02,38938.0,140.0037,140.0935,140.0037,140.0845,38938.0
2021-04-12 13:40:00,156.02,156.1,155.93,155.97,90224.0,140.0845,140.1564,140.0037,140.0396,90224.0
2021-04-12 13:45:00,155.96,156.02,155.91,155.94,56352.0,140.0307,140.0845,139.9858,140.0127,56352.0
2021-04-12 13:50:00,155.94,155.99,155.85,155.89,62478.0,140.0127,140.0576,139.9319,139.9678,62478.0
2021-04-12 13:55:00,155.88,155.91,155.76,155.79,61358.0,139.9588,139.9858,139.8511,139.878,61358.0
2021-04-12 14:00:00,155.79,155.94,155.79,155.93,77231.0,139.878,140.0127,139.878,140.0037,77231.0
2021-04-12 14:05:00,155.92,155.93,155.67,155.7,67656.0,139.9947,140.0037,139.7703,139.7972,67656.0
2021-04-12 14:10:00,155.7,155.89,155.68,155.8,93712.0,139.7972,139.9678,139.7793,139.887,93712.0
2021-04-12 14:15:00,155.8,156.06,155.78,156.02,56517.0,139.887,140.1204,139.869,140.0845,56517.0
2021-04-12 14:20:00,156.02,156.03,155.89,155.89,60227.0,140.0845,140.0935,139.9678,139.9678,60227.0
2021-04-12 14:25:00,155.89,156.09,155.83,156.08,55215.0,139.9678,140.1474,139.9139,140.1384,55215.0
2021-04-12 14:30:00,156.09,156.17,156.04,156.09,70908.0,140.1474,140.2192,140.1025,140.1474,70908.0
2021-04-12 14:35:00,156.09,156.25,156.07,156.24,50253.0,140.1474,140.291,140.1294,140.2821,50253.0
2021-04-12 14:40:00,156.23,156.28,156.16,156.18,55875.0,140.2731,140.318,140.2102,140.2282,55875.0
2021-04-12 14:45:00,156.18,156.19,156.04,156.11,41326.0,140.2282,140.2372,140.1025,140.1653,41326.0
2021-04-12 14:50:00,156.11,156.13,156.01,156.02,41576.0,140.1653,140.1833,140.0755,140.0845,41576.0
2021-04-12 14:55:00,156.03,156.07,155.91,155.94,59073.0,140.0935,140.1294,139.9858,140.0127,59073.0
2021-04-12 15:00:00,155.95,156.06,155.92,155.97,91665.0,140.0217,140.1204,139.9947,140.0396,91665.0
2021-04-12 15:05:00,155.97,156.03,155.85,155.87,72504.0,140.0396,140.0935,139.9319,139.9498,72504.0
2021-04-12 15:10:00,155.87,155.88,155.81,155.84,62949.0,139.9498,139.9588,139.896,139.9229,62949.0
2021-04-12 15:15:00,155.85,155.88,155.71,155.84,61476.0,139.9319,139.9588,139.8062,139.9229,61476.0
2021-04-12 15:20:00,155.83,156.17,155.83,156.07,85709.0,139.9139,140.2192,139.9139,140.1294,85709.0
2021-04-12 15:25:00,156.06,156.08,156.0,156.06,59609.0,140.1204,140.1384,140.0666,140.1204,59609.0
2021-04-12 15:30:00,156.05,156.1,156.0,156.06,105663.0,140.1115,140.1564,140.0666,140.1204,105663.0
2021-04-12 15:35:00,156.06,156.28,156.06,156.21,144903.0,140.1204,140.318,140.1204,140.2551,144903.0
2021-04-12 15:40:00,156.22,156.23,156.0,156.05,103926.0,140.2641,140.2731,140.0666,140.1115,103926.0
2021-04-12 15:45:00,156.06,156.11,155.98,156.05,124049.0,140.1204,140.1653,140.0486,140.1115,124049.0
2021-04-12 15:50:00,156.05,156.22,155.98,156.2,224526.0,140.1115,140.2641,140.0486,140.2461,224526.0
2021-04-12 15:55:00,156.2,156.2,155.89,155.98,645518.0,140.2461,140.2461,139.9678,140.0486,645518.0
2021-04-13 09:30:00,154.75,155.2,154.14,154.21,448677.0,138.9442,139.3483,138.3965,138.4594,448677.0
2021-04-13 09:35:00,154.18,154.21,153.26,153.28,399590.0,138.4325,138.4594,137.6064,137.6244,399590.0
2021-04-13 09:40:00,153.28,153.47,152.85,152.99,363841.0,137.6244,137.795,137.2383,137.364,363841.0
2021-04-13 09:45:00,152.97,153.21,152.82,153.0,384919.0,137.346,137.5615,137.2114,137.373,384919.0
2021-04-13 09:50:00,153.02,153.02,152.43,152.92,477056.0,137.3909,137.3909,136.8612,137.3012,477056.0
2021-04-13 09:55:00,152.93,153.34,152.88,153.2,258148.0,137.3101,137.6783,137.2652,137.5526,258148.0
2021-04-13 10:00:00,153.17,153.75,153.14,153.61,271801.0,137.5256,138.0464,137.4987,137.9207,271801.0
2021-04-13 10:05:00,153.61,153.61,153.33,153.48,189888.0,137.9207,137.9207,137.6693,137.804,189888.0
2021-04-13 10:10:00,153.49,153.82,153.43,153.78,130357.0,137.8129,138.1092,137.7591,138.0733,130357.0
2021-04-13 10:15:00,153.77,153.85,153.51,153.65,188487.0,138.0643,138.1362,137.8309,137.9566,188487.0
2021-04-13 10:20:00,153.66,154.17,153.61,154.02,313225.0,137.9656,138.4235,137.9207,138.2888,313225.0
2021-04-13 10:25:00,154.02,154.27,154.02,154.13,197010.0,138.2888,138.5133,138.2888,138.3876,197010.0
2021-04-13 10:30:00,154.13,154.4,154.02,154.21,190312.0,138.3876,138.63,138.2888,138.4594,190312.0
2021-04-13 10:35:00,154.21,154.31,153.91,154.0,123051.0,138.4594,138.5492,138.19,138.2708,123051.0
2021-04-13 10:40:00,154.0,154.31,153.97,154.28,111883.0,138.2708,138.5492,138.2439,138.5222,111883.0
2021-04-13 10:45:00,154.3,154.33,154.14,154.17,122170.0,138.5402,138.5671,138.3965,138.4235,122170.0
2021-04-13 10:50:00,154.17,154.23,154.08,154.21,89468.0,138.4235,138.4774,138.3427,138.4594,89468.0
2021-04-13 10:55:00,154.21,154.68,154.21,154.68,151286.0,138.4594,138.8814,138.4594,138.8814,151286.0
2021-04-13 11:00:00,154.65,154.7,154.46,154.66,118429.0,138.8545,138.8993,138.6839,138.8634,118429.0
2021-04-13 11:05:00,154.67,154.69,154.48,154.56,103610.0,138.8724,138.8904,138.7018,138.7736,103610.0
2021-04-13 11:10:00,154.55,154.75,154.53,154.73,61540.0,138.7647,138.9442,138.7467,138.9263,61540.0
2021-04-13 11:15:00,154.74,154.9,154.72,154.86,89667.0,138.9353,139.0789,138.9173,139.043,89667.0
2021-04-13 11:20:00,154.87,154.9,154.65,154.68,67516.0,139.052,139.0789,138.8545,138.8814,67516.0
2021-04-13 11:25:00,154.68,154.88,154.64,154.8,105575.0,138.8814,139.061,138.8455,138.9891,105575.0
2021-04-13 11:30:00,154.8,154.86,154.74,154.79,101698.0,138.9891,139.043,138.9353,138.9802,101698.0
2021-04-13 11:35:00,154.8,154.98,154.76,154.82,70472.0,138.9891,139.1507,138.9532,139.0071,70472.0
2021-04-13 11:40:00,154.82,155.1,154.82,155.08,85163.0,139.0071,139.2585,139.0071,139.2405,85163.0
2021-04-13 11:45:00,155.09,155.12,154.97,154.97,79589.0,139.2495,139.2764,139.1418,139.1418,79589.0
2021-04-13 11:50:00,154.97,155.03,154.88,154.97,77421.0,139.1418,139.1956,139.061,139.1418,77421.0
2021-04-13 11:55:00,154.97,155.08,154.96,155.06,68055.0,139.1418,139.2405,139.1328,139.2226,68055.0
2021-04-13 12:00:00,155.05,155.09,154.97,155.05,72823.0,139.2136,139.2495,139.1418,139.2136,72823.0
2021-04-13 12:05:00,155.05,155.05,154.87,154.89,36964.0,139.2136,139.2136,139.052,139.0699,36964.0
2021-04-13 12:10:00,154.88,154.92,154.84,154.86,60299.0,139.061,139.0969,139.025,139.043,60299.0
2021-04-13 12:15:00,154.87,154.91,154.81,154.85,42468.0,139.052,139.0879,138.9981,139.034,42468.0
2021-04-13 12:20:00,154.86,154.92,154.83,154.85,45291.0,139.043,139.0969,139.0161,139.034,45291.0
2021-04-13 12:25:00,154.86,155.01,154.86,154.93,50752.0,139.043,139.1777,139.043,139.1059,50752.0
2021-04-13 12:30:00,154.92,154.94,154.73,154.74,55229.0,139.0969,139.1148,138.9263,138.9353,55229.0
2021-04-13 12:35:00,154.74,154.74,154.54,154.55,61260.0,138.9353,138.9353,138.7557,138.7647,61260.0
2021-04-13 12:40:00,154.55,154.62,154.41,154.42,52884.0,138.7647,138.8275,138.639,138.6479,52884.0
2021-04-13 12:45:00,154.41,154.41,154.29,154.37,61392.0,138.639,138.639,138.5312,138.6031,61392.0
2021-04-13 12:50:00,154.36,154.48,154.29,154.48,94771.0,138.5941,138.7018,138.5312,138.7018,94771.0
2021-04-13 12:55:00,154.47,154.48,154.29,154.36,57678.0,138.6928,138.7018,138.5312,138.5941,57678.0
2021-04-13 13:00:00,154.37,154.37,153.91,154.05,263714.0,138.6031,138.6031,138.19,138.3157,263714.0
2021-04-13 13:05:00,154.05,154.17,154.05,154.06,73076.0,138.3157,138.4235,138.3157,138.3247,73076.0
2021-04-13 13:10:00,154.08,154.11,154.0,154.07,62516.0,138.3427,138.3696,138.2708,138.3337,62516.0
2021-04-13 13:15:00,154.08,154.1,153.98,154.0,64653.0,138.3427,138.3606,138.2529,138.2708,64653.0
2021-04-13 13:20:00,154.0,154.01,153.82,153.83,95561.0,138.2708,138.2798,138.1092,138.1182,95561.0
2021-04-13 13:25:00,153.83,153.9,153.8,153.89,104557.0,138.1182,138.1811,138.0913,138.1721,104557.0
2021-04-13 13:30:00,153.89,153.98,153.88,153.92,94055.0,138.1721,138.2529,138.1631,138.199,94055.0
2021-04-13 13:35:00,153.91,153.92,153.81,153.86,73755.0,138.19,138.199,138.1002,138.1451,73755.0
2021-04-13 13:40:00,153.85,153.87,153.79,153.81,79999.0,138.1362,138.1541,138.0823,138.1002,79999.0
2021-04-13 13:45:00,153.82,153.85,153.75,153.8,105556.0,138.1092,138.1362,138.0464,138.0913,105556.0
2021-04-13 13:50:00,153.8,153.86,153.78,153.8,159090.0,138.0913,138.1451,138.0733,138.0913,159090.0
2021-04-13 13:55:00,153.8,154.13,153.78,154.12,131961.0,138.0913,138.3876,138.0733,138.3786,131961.0
2021-04-13 14:00:00,154.12,154.53,154.11,154.47,149456.0,138.3786,138.7467,138.3696,138.6928,149456.0
2021-04-13 14:05:00,154.47,154.51,154.15,154.17,214345.0,138.6928,138.7288,138.4055,138.4235,214345.0
2021-04-13 14:10:00,154.17,154.38,154.16,154.34,119386.0,138.4235,138.612,138.4145,138.5761,119386.0
2021-04-13 14:15:00,154.34,154.59,154.33,154.57,110662.0,138.5761,138.8006,138.5671,138.7826,110662.0
2021-04-13 14:20:00,154.58,154.64,154.36,154.38,135348.0,138.7916,138.8455,138.5941,138.612,135348.0
2021-04-13 14:25:00,154.38,154.54,154.32,154.41,144290.0,138.612,138.7557,138.5582,138.639,144290.0
2021-04-13 14:30:00,154.42,154.53,154.37,154.37,66254.0,138.6479,138.7467,138.6031,138.6031,66254.0
2021-04-13 14:35:00,154.38,154.45,154.26,154.43,76923.0,138.612,138.6749,138.5043,138.6569,76923.0
2021-04-13 14:40:00,154.43,154.54,154.43,154.49,89836.0,138.6569,138.7557,138.6569,138.7108,89836.0
2021-04-13 14:45:00,154.49,154.63,154.47,154.61,80284.0,138.7108,138.8365,138.6928,138.8185,80284.0
2021-04-13 14:50:00,154.62,154.68,154.57,154.65,68318.0,138.8275,138.8814,138.7826,138.8545,68318.0
2021-04-13 14:55:00,154.66,154.78,154.62,154.69,92702.0,138.8634,138.9712,138.8275,138.8904,92702.0
2021-04-13 15:00:00,154.69,154.91,154.68,154.89,68477.0,138.8904,139.0879,138.8814,139.0699,68477.0
2021-04-13 15:05:00,154.88,154.99,154.85,154.97,97092.0,139.061,139.1597,139.034,139.1418,97092.0
2021-04-13 15:10:00,154.97,154.99,154.81,154.84,93630.0,139.1418,139.1597,138.9981,139.025,93630.0
2021-04-13 15:15:00,154.85,154.86,154.7,154.71,113549.0,139.034,139.043,138.8993,138.9083,113549.0
2021-04-13 15:20:00,154.71,154.87,154.71,154.8,89230.0,138.9083,139.052,138.9083,138.9891,89230.0
2021-04-13 15:25:00,154.82,154.88,154.76,154.84,69647.0,139.0071,139.061,138.9532,139.025,69647.0
2021-04-13 15:30:00,154.84,154.86,154.55,154.58,160768.0,139.025,139.043,138.7647,138.7916,160768.0
2021-04-13 15:35:00,154.58,154.6,154.48,154.49,136866.0,138.7916,138.8096,138.7018,138.7108,136866.0
2021-04-13 15:40:00,154.49,154.55,154.15,154.24,196087.0,138.7108,138.7647,138.4055,138.4863,196087.0
2021-04-13 15:45:00,154.24,154.37,154.2,154.3,223352.0,138.4863,138.6031,138.4504,138.5402,223352.0
2021-04-13 15:50:00,154.3,154.42,154.27,154.33,375746.0,138.5402,138.6479,138.5133,138.5671,375746.0
2021-04-13 15:55:00,154.33,154.36,153.95,154.09,593470.0,138.5671,138.5941,138.226,138.3517,593470.0
2021-04-14 09:30:00,151.47,152.39,151.16,152.11,1127643.0,135.9993,136.8253,135.7209,136.5739,1127643.0
2021-04-14 09:35:00,152.13,153.21,152.1,152.52,612848.0,136.5918,137.5615,136.5649,136.942,612848.0
2021-04-14 09:40:00,152.55,152.72,151.78,152.19,477396.0,136.9689,137.1216,136.2776,136.6457,477396.0
2021-04-14 09:45:00,152.19,152.33,151.69,151.93,322148.0,136.6457,136.7714,136.1968,136.4123,322148.0
2021-04-14 09:50:00,151.94,152.36,151.83,152.29,268786.0,136.4212,136.7983,136.3225,136.7355,268786.0
2021-04-14 09:55:00,152.29,152.91,152.1,152.88,332664.0,136.7355,137.2922,136.5649,137.2652,332664.0
2021-04-14 10:00:00,152.89,153.35,152.59,153.32,359756.0,137.2742,137.6872,137.0049,137.6603,359756.0
2021-04-14 10:05:00,153.3,153.48,153.01,153.28,234633.0,137.6423,137.804,137.382,137.6244,234633.0
2021-04-14 10:10:00,153.27,153.58,153.09,153.29,211705.0,137.6154,137.8937,137.4538,137.6334,211705.0
2021-04-14 10:15:00,153.3,153.42,152.93,153.13,212874.0,137.6423,137.7501,137.3101,137.4897,212874.0
2021-04-14 10:20:00,153.17,153.33,152.88,153.24,176520.0,137.5256,137.6693,137.2652,137.5885,176520.0
2021-04-14 10:25:00,153.26,153.55,153.1,153.19,212618.0,137.6064,137.8668,137.4628,137.5436,212618.0
2021-04-14 10:30:00,153.2,153.25,152.86,153.05,263568.0,137.5526,137.5974,137.2473,137.4179,263568.0
2021-04-14 10:35:00,153.05,153.05,152.66,152.82,185948.0,137.4179,137.4179,137.0677,137.2114,185948.0
2021-04-14 10:40:00,152.83,153.11,152.61,153.0,210344.0,137.2203,137.4717,137.0228,137.373,210344.0
2021-04-14 10:45:00,153.01,153.19,152.69,153.19,152543.0,137.382,137.5436,137.0946,137.5436,152543.0
2021-04-14 10:50:00,153.18,153.6,153.01,153.43,213298.0,137.5346,137.9117,137.382,137.7591,213298.0
2021-04-14 10:55:00,153.45,153.83,153.44,153.64,216072.0,137.777,138.1182,137.768,137.9476,216072.0
2021-04-14 11:00:00,153.64,153.66,153.19,153.37,169493.0,137.9476,137.9656,137.5436,137.7052,169493.0
2021-04-14 11:05:00,153.37,153.4,153.04,153.2,137890.0,137.7052,137.7321,137.4089,137.5526,137890.0
2021-04-14 11:10:00,153.19,153.7,153.18,153.68,132594.0,137.5436,138.0015,137.5346,137.9835,132594.0
2021-04-14 11:15:00,153.68,153.74,153.43,153.52,105337.0,137.9835,138.0374,137.7591,137.8399,105337.0
2021-04-14 11:20:00,153.51,153.66,153.36,153.38,146951.0,137.8309,137.9656,137.6962,137.7142,146951.0
2021-04-14 11:25:00,153.39,153.45,153.16,153.35,129476.0,137.7231,137.777,137.5166,137.6872,129476.0
2021-04-14 11:30:00,153.37,153.6,153.36,153.6,100934.0,137.7052,137.9117,137.6962,137.9117,100934.0
2021-04-14 11:35:00,153.59,153.61,153.17,153.2,112220.0,137.9027,137.9207,137.5256,137.5526,112220.0
2021-04-14 11:40:00,153.21,153.36,153.14,153.19,80341.0,137.5615,137.6962,137.4987,137.5436,80341.0
2021-04-14 11:45:00,153.18,153.45,153.16,153.39,63577.0,137.5346,137.777,137.5166,137.7231,63577.0
2021-04-14 11:50:00,153.39,153.42,153.21,153.3,74817.0,137.7231,137.7501,137.5615,137.6423,74817.0
2021-04-14 11:55:00,153.3,153.4,153.25,153.34,72298.0,137.6423,137.7321,137.5974,137.6783,72298.0
2021-04-14 12:00:00,153.34,153.34,153.05,153.09,105667.0,137.6783,137.6783,137.4179,137.4538,105667.0
2021-04-14 12:05:00,153.09,153.09,152.84,152.88,120702.0,137.4538,137.4538,137.2293,137.2652,120702.0
2021-04-14 12:10:00,152.89,152.9,152.33,152.33,313119.0,137.2742,137.2832,136.7714,136.7714,313119.0
2021-04-14 12:15:00,152.32,152.67,152.26,152.55,144961.0,136.7624,137.0767,136.7086,136.9689,144961.0
2021-04-14 12:20:00,152.56,152.59,152.4,152.53,91501.0,136.9779,137.0049,136.8343,136.951,91501.0
2021-04-14 12:25:00,152.53,152.7,152.47,152.54,78228.0,136.951,137.1036,136.8971,136.96,78228.0
2021-04-14 12:30:00,152.54,152.55,152.38,152.44,132384.0,136.96,136.9689,136.8163,136.8702,132384.0
2021-04-14 12:35:00,152.44,152.61,152.39,152.4,97368.0,136.8702,137.0228,136.8253,136.8343,97368.0
2021-04-14 12:40:00,152.39,152.63,152.39,152.62,120901.0,136.8253,137.0408,136.8253,137.0318,120901.0
2021-04-14 12:45:00,152.62,152.7,152.55,152.61,131772.0,137.0318,137.1036,136.9689,137.0228,131772.0
2021-04-14 12:50:00,152.61,152.63,152.48,152.56,67985.0,137.0228,137.0408,136.9061,136.9779,67985.0
2021-04-14 12:55:00,152.58,152.62,152.47,152.47,56504.0,136.9959,137.0318,136.8971,136.8971,56504.0
2021-04-14 13:00:00,152.49,152.54,152.3,152.3,116384.0,136.9151,136.96,136.7445,136.7445,116384.0
2021-04-14 13:05:00,152.32,152.46,152.31,152.34,87557.0,136.7624,136.8881,136.7535,136.7804,87557.0
2021-04-14 13:10:00,152.33,152.38,152.16,152.21,110815.0,136.7714,136.8163,136.6188,136.6637,110815.0
2021-04-14 13:15:00,152.22,152.27,152.15,152.17,81406.0,136.6726,136.7175,136.6098,136.6278,81406.0
2021-04-14 13:20:00,152.19,152.37,152.14,152.24,104631.0,136.6457,136.8073,136.6008,136.6906,104631.0
2021-04-14 13:25:00,152.25,152.28,152.13,152.15,79161.0,136.6996,136.7265,136.5918,136.6098,79161.0
2021-04-14 13:30:00,152.15,152.16,151.9,151.93,230877.0,136.6098,136.6188,136.3853,136.4123,230877.0
2021-04-14 13:35:00,151.9,151.91,151.66,151.68,205799.0,136.3853,136.3943,136.1698,136.1878,205799.0
2021-04-14 13:40:00,151.68,151.87,151.63,151.79,193025.0,136.1878,136.3584,136.1429,136.2866,193025.0
2021-04-14 13:45:00,151.8,152.01,151.75,151.87,143649.0,136.2955,136.4841,136.2507,136.3584,143649.0
2021-04-14 13:50:00,151.87,152.01,151.86,151.94,146556.0,136.3584,136.4841,136.3494,136.4212,146556.0
2021-04-14 13:55:00,151.95,151.97,151.32,151.51,287809.0,136.4302,136.4482,135.8646,136.0352,287809.0
2021-04-14 14:00:00,151.49,152.16,151.45,152.13,167130.0,136.0172,136.6188,135.9813,136.5918,167130.0
2021-04-14 14:05:00,152.13,152.15,151.84,151.88,109029.0,136.5918,136.6098,136.3315,136.3674,109029.0
2021-04-14 14:10:00,151.86,152.06,151.8,152.02,145504.0,136.3494,136.529,136.2955,136.4931,145504.0
2021-04-14 14:15:00,152.01,152.16,151.86,152.13,102376.0,136.4841,136.6188,136.3494,136.5918,102376.0
2021-04-14 14:20:00,152.12,152.25,151.97,152.19,106344.0,136.5829,136.6996,136.4482,136.6457,106344.0
2021-04-14 14:25:00,152.21,152.22,152.04,152.18,125314.0,136.6637,136.6726,136.511,136.6367,125314.0
2021-04-14 14:30:00,152.18,152.22,151.84,151.87,100182.0,136.6367,136.6726,136.3315,136.3584,100182.0
2021-04-14 14:35:00,151.84,151.92,151.68,151.69,102031.0,136.3315,136.4033,136.1878,136.1968,102031.0
2021-04-14 14:40:00,151.69,152.04,151.63,151.95,117465.0,136.1968,136.511,136.1429,136.4302,117465.0
2021-04-14 14:45:00,151.95,152.01,151.68,151.79,90315.0,136.4302,136.4841,136.1878,136.2866,90315.0
2021-04-14 14:50:00,151.76,151.8,151.6,151.63,101597.0,136.2596,136.2955,136.116,136.1429,101597.0
2021-04-14 14:55:00,151.63,151.83,151.41,151.46,155190.0,136.1429,136.3225,135.9454,135.9903,155190.0
2021-04-14 15:00:00,151.45,151.46,151.22,151.41,173322.0,135.9813,135.9903,135.7748,135.9454,173322.0
2021-04-14 15:05:00,151.41,151.64,151.37,151.49,121978.0,135.9454,136.1519,135.9095,136.0172,121978.0
2021-04-14 15:10:00,151.49,151.52,151.29,151.29,108562.0,136.0172,136.0441,135.8376,135.8376,108562.0
2021-04-14 15:15:00,151.29,151.49,151.23,151.24,204776.0,135.8376,136.0172,135.7838,135.7927,204776.0
2021-04-14 15:20:00,151.24,151.25,151.0,151.08,214738.0,135.7927,135.8017,135.5773,135.6491,214738.0
2021-04-14 15:25:00,151.08,151.23,150.93,151.19,283822.0,135.6491,135.7838,135.5144,135.7478,283822.0
2021-04-14 15:30:00,151.19,151.28,151.04,151.12,226184.0,135.7478,135.8287,135.6132,135.685,226184.0
2021-04-14 15:35:00,151.13,151.4,151.08,151.28,208493.0,135.694,135.9364,135.6491,135.8287,208493.0
2021-04-14 15:40:00,151.26,151.3,151.12,151.21,171496.0,135.8107,135.8466,135.685,135.7658,171496.0
2021-04-14 15:45:00,151.22,151.38,151.16,151.32,206697.0,135.7748,135.9184,135.7209,135.8646,206697.0
2021-04-14 15:50:00,151.31,151.43,151.11,151.31,330743.0,135.8556,135.9633,135.676,135.8556,330743.0
2021-04-14 15:55:00,151.31,151.42,151.05,151.33,747049.0,135.8556,135.9544,135.6221,135.8736,747049.0
2021-04-15 09:30:00,151.32,151.81,150.34,150.59,838730.0,135.8646,136.3045,134.9847,135.2091,838730.0
2021-04-15 09:35:00,150.53,151.08,150.28,150.4,369232.0,135.1553,135.6491,134.9308,135.0385,369232.0
2021-04-15 09:40:00,150.41,150.42,149.88,150.06,474453.0,135.0475,135.0565,134.5716,134.7333,474453.0
2021-04-15 09:45:00,150.07,150.5,149.95,150.45,365501.0,134.7422,135.1283,134.6345,135.0834,365501.0
2021-04-15 09:50:00,150.41,150.53,149.84,149.94,396780.0,135.0475,135.1553,134.5357,134.6255,396780.0
2021-04-15 09:55:00,149.93,150.51,149.85,150.34,264378.0,134.6165,135.1373,134.5447,134.9847,264378.0
2021-04-15 10:00:00,150.35,150.4,150.13,150.15,228174.0,134.9936,135.0385,134.7961,134.8141,228174.0
2021-04-15 10:05:00,150.16,150.27,149.95,150.03,188466.0,134.8231,134.9218,134.6345,134.7063,188466.0
2021-04-15 10:10:00,150.02,150.15,149.86,150.01,271550.0,134.6974,134.8141,134.5537,134.6884,271550.0
2021-04-15 10:15:00,149.99,150.1,149.53,149.63,262956.0,134.6704,134.7692,134.2574,134.3472,262956.0
2021-04-15 10:20:00,149.64,149.67,149.32,149.37,216566.0,134.3562,134.3831,134.0688,134.1137,216566.0
2021-04-15 10:25:00,149.38,149.78,149.38,149.69,242877.0,134.1227,134.4819,134.1227,134.4011,242877.0
2021-04-15 10:30:00,149.69,149.95,149.64,149.85,165626.0,134.4011,134.6345,134.3562,134.5447,165626.0
2021-04-15 10:35:00,149.86,149.9,149.65,149.72,180958.0,134.5537,134.5896,134.3651,134.428,180958.0
2021-04-15 10:40:00,149.73,150.24,149.73,150.2,148384.0,134.437,134.8949,134.437,134.859,148384.0
2021-04-15 10:45:00,150.19,150.45,150.17,150.43,123050.0,134.85,135.0834,134.832,135.0655,123050.0
2021-04-15 10:50:00,150.43,150.82,150.41,150.45,156235.0,135.0655,135.4156,135.0475,135.0834,156235.0
2021-04-15 10:55:00,150.45,150.82,150.42,150.74,121949.0,135.0834,135.4156,135.0565,135.3438,121949.0
2021-04-15 11:00:00,150.72,150.82,150.59,150.6,133854.0,135.3259,135.4156,135.2091,135.2181,133854.0
2021-04-15 11:05:00,150.59,150.72,150.53,150.66,87634.0,135.2091,135.3259,135.1553,135.272,87634.0
2021-04-15 11:10:00,150.65,150.68,150.19,150.25,174798.0,135.263,135.2899,134.85,134.9039,174798.0
2021-04-15 11:15:00,150.26,150.3,150.19,150.24,113104.0,134.9128,134.9488,134.85,134.8949,113104.0
2021-04-15 11:20:00,150.25,150.28,150.07,150.18,195917.0,134.9039,134.9308,134.7422,134.841,195917.0
2021-04-15 11:25:00,150.18,150.23,150.05,150.19,128901.0,134.841,134.8859,134.7243,134.85,128901.0
2021-04-15 11:30:00,150.19,150.34,150.0,150.05,220649.0,134.85,134.9847,134.6794,134.7243,220649.0
2021-04-15 11:35:00,150.04,150.4,150.0,150.38,178450.0,134.7153,135.0385,134.6794,135.0206,178450.0
2021-04-15 11:40:00,150.36,150.59,150.3,150.55,113326.0,135.0026,135.2091,134.9488,135.1732,113326.0
2021-04-15 11:45:00,150.53,150.76,150.52,150.7,142479.0,135.1553,135.3618,135.1463,135.3079,142479.0
2021-04-15 11:50:00,150.7,150.87,150.63,150.87,165440.0,135.3079,135.4605,135.245,135.4605,165440.0
2021-04-15 11:55:00,150.86,150.95,150.7,150.94,133088.0,135.4516,135.5324,135.3079,135.5234,133088.0
2021-04-15 12:00:00,150.95,151.21,150.86,151.17,116180.0,135.5324,135.7658,135.4516,135.7299,116180.0
2021-04-15 12:05:00,151.16,151.5,151.15,151.43,121825.0,135.7209,136.0262,135.7119,135.9633,121825.0
2021-04-15 12:10:00,151.42,151.55,151.33,151.37,100867.0,135.9544,136.0711,135.8736,135.9095,100867.0
2021-04-15 12:15:00,151.35,151.54,151.31,151.48,97673.0,135.8915,136.0621,135.8556,136.0082,97673.0
2021-04-15 12:20:00,151.48,151.51,151.41,151.5,78669.0,136.0082,136.0352,135.9454,136.0262,78669.0
2021-04-15 12:25:00,151.5,151.8,151.48,151.72,102446.0,136.0262,136.2955,136.0082,136.2237,102446.0
2021-04-15 12:30:00,151.72,151.88,151.69,151.81,115266.0,136.2237,136.3674,136.1968,136.3045,115266.0
2021-04-15 12:35:00,151.81,151.94,151.78,151.88,81597.0,136.3045,136.4212,136.2776,136.3674,81597.0
2021-04-15 12:40:00,151.86,151.87,151.67,151.67,66123.0,136.3494,136.3584,136.1788,136.1788,66123.0
2021-04-15 12:45:00,151.68,151.86,151.65,151.68,55811.0,136.1878,136.3494,136.1609,136.1878,55811.0
2021-04-15 12:50:00,151.68,151.89,151.61,151.79,71724.0,136.1878,136.3764,136.125,136.2866,71724.0
2021-04-15 12:55:00,151.78,151.81,151.62,151.68,64145.0,136.2776,136.3045,136.1339,136.1878,64145.0
2021-04-15 13:00:00,151.67,151.68,151.31,151.43,132306.0,136.1788,136.1878,135.8556,135.9633,132306.0
2021-04-15 13:05:00,151.43,151.52,151.25,151.36,85523.0,135.9633,136.0441,135.8017,135.9005,85523.0
2021-04-15 13:10:00,151.35,151.42,151.24,151.25,61162.0,135.8915,135.9544,135.7927,135.8017,61162.0
2021-04-15 13:15:00,151.24,151.24,150.96,151.0,92270.0,135.7927,135.7927,135.5413,135.5773,92270.0
2021-04-15 13:20:00,151.0,151.13,150.88,150.93,121150.0,135.5773,135.694,135.4695,135.5144,121150.0
2021-04-15 13:25:00,150.94,150.96,150.82,150.82,86857.0,135.5234,135.5413,135.4156,135.4156,86857.0
2021-04-15 13:30:00,150.83,150.99,150.74,150.99,83178.0,135.4246,135.5683,135.3438,135.5683,83178.0
2021-04-15 13:35:00,150.99,151.17,150.88,151.17,65709.0,135.5683,135.7299,135.4695,135.7299,65709.0
2021-04-15 13:40:00,151.18,151.38,151.17,151.37,67789.0,135.7389,135.9184,135.7299,135.9095,67789.0
2021-04-15 13:45:00,151.37,151.38,151.11,151.15,91922.0,135.9095,135.9184,135.676,135.7119,91922.0
2021-04-15 13:50:00,151.14,151.2,151.02,151.18,76570.0,135.703,135.7568,135.5952,135.7389,76570.0
2021-04-15 13:55:00,151.18,151.34,151.15,151.29,70791.0,135.7389,135.8825,135.7119,135.8376,70791.0
2021-04-15 14:00:00,151.3,151.44,151.28,151.44,60812.0,135.8466,135.9723,135.8287,135.9723,60812.0
2021-04-15 14:05:00,151.44,151.57,151.35,151.37,110497.0,135.9723,136.089,135.8915,135.9095,110497.0
2021-04-15 14:10:00,151.36,151.4,151.28,151.31,74047.0,135.9005,135.9364,135.8287,135.8556,74047.0
2021-04-15 14:15:00,151.33,151.35,151.14,151.27,79961.0,135.8736,135.8915,135.703,135.8197,79961.0
2021-04-15 14:20:00,151.27,151.31,151.21,151.25,48812.0,135.8197,135.8556,135.7658,135.8017,48812.0
2021-04-15 14:25:00,151.24,151.37,151.18,151.32,59705.0,135.7927,135.9095,135.7389,135.8646,59705.0
2021-04-15 14:30:00,151.3,151.41,151.26,151.41,81823.0,135.8466,135.9454,135.8107,135.9454,81823.0
2021-04-15 14:35:00,151.41,151.54,151.38,151.49,70706.0,135.9454,136.0621,135.9184,136.0172,70706.0
2021-04-15 14:40:00,151.49,151.62,151.43,151.54,82123.0,136.0172,136.1339,135.9633,136.0621,82123.0
2021-04-15 14:45:00,151.53,151.57,151.38,151.43,69397.0,136.0531,136.089,135.9184,135.9633,69397.0
2021-04-15 14:50:00,151.44,151.56,151.4,151.56,81102.0,135.9723,136.0801,135.9364,136.0801,81102.0
2021-04-15 14:55:00,151.55,151.61,151.45,151.51,72975.0,136.0711,136.125,135.9813,136.0352,72975.0
2021-04-15 15:00:00,151.48,151.62,151.41,151.62,140493.0,136.0082,136.1339,135.9454,136.1339,140493.0
2021-04-15 15:05:00,151.62,151.8,151.58,151.78,101356.0,136.1339,136.2955,136.098,136.2776,101356.0
2021-04-15 15:10:00,151.78,151.79,151.59,151.7,83231.0,136.2776,136.2866,136.107,136.2058,83231.0
2021-04-15 15:15:00,151.69,151.83,151.65,151.78,89440.0,136.1968,136.3225,136.1609,136.2776,89440.0
2021-04-15 15:20:00,151.78,151.79,151.53,151.61,85723.0,136.2776,136.2866,136.0531,136.125,85723.0
2021-04-15 15:25:00,151.61,151.62,151.51,151.53,111294.0,136.125,136.1339,136.0352,136.0531,111294.0
2021-04-15 15:30:00,151.53,151.66,151.53,151.58,79607.0,136.0531,136.1698,136.0531,136.098,79607.0
2021-04-15 15:35:00,151.58,151.73,151.45,151.71,116610.0,136.098,136.2327,135.9813,136.2147,116610.0
2021-04-15 15:40:00,151.72,152.1,151.71,152.1,208394.0,136.2237,136.5649,136.2147,136.5649,208394.0
2021-04-15 15:45:00,152.09,152.14,151.88,151.95,260886.0,136.5559,136.6008,136.3674,136.4302,260886.0
2021-04-15 15:50:00,151.93,152.02,151.83,151.87,237183.0,136.4123,136.4931,136.3225,136.3584,237183.0
2021-04-15 15:55:00,151.88,152.2,151.8,152.18,553224.0,136.3674,136.6547,136.2955,136.6367,553224.0
2021-04-16 09:30:00,153.87,154.51,153.49,153.96,1406320.0,138.1541,138.7288,137.8129,138.2349,1406320.0
2021-04-16 09:35:00,153.95,154.41,153.66,153.68,300520.0,138.226,138.639,137.9656,137.9835,300520.0
2021-04-16 09:40:00,153.71,153.74,153.35,153.48,229494.0,138.0105,138.0374,137.6872,137.804,229494.0
2021-04-16 09:45:00,153.48,153.7,153.34,153.41,215254.0,137.804,138.0015,137.6783,137.7411,215254.0
2021-04-16 09:50:00,153.41,153.44,153.08,153.14,151358.0,137.7411,137.768,137.4448,137.4987,151358.0
2021-04-16 09:55:00,153.15,153.52,152.98,153.38,208818.0,137.5077,137.8399,137.355,137.7142,208818.0
2021-04-16 10:00:00,153.39,153.8,153.14,153.77,200619.0,137.7231,138.0913,137.4987,138.0643,200619.0
2021-04-16 10:05:00,153.76,153.94,153.69,153.83,147883.0,138.0554,138.217,137.9925,138.1182,147883.0
2021-04-16 10:10:00,153.84,153.92,153.64,153.91,95153.0,138.1272,138.199,137.9476,138.19,95153.0
2021-04-16 10:15:00,153.9,153.91,153.53,153.57,110258.0,138.1811,138.19,137.8488,137.8848,110258.0
2021-04-16 10:20:00,153.56,153.82,153.55,153.8,140816.0,137.8758,138.1092,137.8668,138.0913,140816.0
2021-04-16 10:25:00,153.81,153.87,153.5,153.57,127471.0,138.1002,138.1541,137.8219,137.8848,127471.0
2021-04-16 10:30:00,153.58,153.84,153.46,153.68,97896.0,137.8937,138.1272,137.786,137.9835,97896.0
2021-04-16 10:35:00,153.66,153.94,153.58,153.93,102091.0,137.9656,138.217,137.8937,138.208,102091.0
2021-04-16 10:40:00,153.93,154.16,153.89,154.0,170154.0,138.208,138.4145,138.1721,138.2708,170154.0
2021-04-16 10:45:00,153.98,154.03,153.73,153.79,99859.0,138.2529,138.2978,138.0284,138.0823,99859.0
2021-04-16 10:50:00,153.76,153.76,153.57,153.59,71587.0,138.0554,138.0554,137.8848,137.9027,71587.0
2021-04-16 10:55:00,153.58,153.78,153.55,153.62,77674.0,137.8937,138.0733,137.8668,137.9297,77674.0
2021-04-16 11:00:00,153.61,153.89,153.59,153.75,67494.0,137.9207,138.1721,137.9027,138.0464,67494.0
2021-04-16 11:05:00,153.75,153.79,153.53,153.59,68615.0,138.0464,138.0823,137.8488,137.9027,68615.0
2021-04-16 11:10:00,153.59,153.59,153.32,153.35,78817.0,137.9027,137.9027,137.6603,137.6872,78817.0
2021-04-16 11:15:00,153.34,153.36,153.18,153.21,107979.0,137.6783,137.6962,137.5346,137.5615,107979.0
2021-04-16 11:20:00,153.23,153.31,153.13,153.14,65878.0,137.5795,137.6513,137.4897,137.4987,65878.0
2021-04-16 11:25:00,153.15,153.29,153.15,153.27,72738.0,137.5077,137.6334,137.5077,137.6154,72738.0
2021-04-16 11:30:00,153.28,153.3,153.18,153.27,70974.0,137.6244,137.6423,137.5346,137.6154,70974.0
2021-04-16 11:35:00,153.26,153.3,153.15,153.27,62620.0,137.6064,137.6423,137.5077,137.6154,62620.0
2021-04-16 11:40:00,153.26,153.26,153.06,153.1,70764.0,137.6064,137.6064,137.4269,137.4628,70764.0
2021-04-16 11:45:00,153.1,153.27,153.02,153.27,76291.0,137.4628,137.6154,137.3909,137.6154,76291.0
2021-04-16 11:50:00,153.28,153.29,153.1,153.15,64772.0,137.6244,137.6334,137.4628,137.5077,64772.0
2021-04-16 11:55:00,153.15,153.18,152.93,152.95,99022.0,137.5077,137.5346,137.3101,137.3281,99022.0
2021-04-16 12:00:00,152.97,153.13,152.95,153.13,59340.0,137.346,137.4897,137.3281,137.4897,59340.0
2021-04-16 12:05:00,153.14,153.15,152.8,152.81,95613.0,137.4987,137.5077,137.1934,137.2024,95613.0
2021-04-16 12:10:00,152.81,153.0,152.78,152.95,62389.0,137.2024,137.373,137.1755,137.3281,62389.0
2021-04-16 12:15:00,152.95,152.95,152.81,152.84,42683.0,137.3281,137.3281,137.2024,137.2293,42683.0
2021-04-16 12:20:00,152.85,152.88,152.76,152.82,55119.0,137.2383,137.2652,137.1575,137.2114,55119.0
2021-04-16 12:25:00,152.83,152.85,152.77,152.78,55399.0,137.2203,137.2383,137.1665,137.1755,55399.0
2021-04-16 12:30:00,152.79,152.84,152.69,152.83,64472.0,137.1844,137.2293,137.0946,137.2203,64472.0
2021-04-16 12:35:00,152.83,153.04,152.81,153.03,54221.0,137.2203,137.4089,137.2024,137.3999,54221.0
2021-04-16 12:40:00,153.02,153.07,152.94,153.04,63936.0,137.3909,137.4358,137.3191,137.4089,63936.0
2021-04-16 12:45:00,153.05,153.18,153.03,153.15,56003.0,137.4179,137.5346,137.3999,137.5077,56003.0
2021-04-16 12:50:00,153.15,153.15,152.93,153.03,68457.0,137.5077,137.5077,137.3101,137.3999,68457.0
2021-04-16 12:55:00,153.05,153.14,153.04,153.09,29921.0,137.4179,137.4987,137.4089,137.4538,29921.0
2021-04-16 13:00:00,153.09,153.1,152.87,152.87,63141.0,137.4538,137.4628,137.2563,137.2563,63141.0
2021-04-16 13:05:00,152.88,153.03,152.86,152.92,46954.0,137.2652,137.3999,137.2473,137.3012,46954.0
2021-04-16 13:10:00,152.93,152.95,152.76,152.85,117675.0,137.3101,137.3281,137.1575,137.2383,117675.0
2021-04-16 13:15:00,152.85,152.86,152.81,152.86,59022.0,137.2383,137.2473,137.2024,137.2473,59022.0
2021-04-16 13:20:00,152.86,152.92,152.83,152.84,76363.0,137.2473,137.3012,137.2203,137.2293,76363.0
2021-04-16 13:25:00,152.85,152.88,152.76,152.8,68263.0,137.2383,137.2652,137.1575,137.1934,68263.0
2021-04-16 13:30:00,152.8,152.88,152.78,152.83,67909.0,137.1934,137.2652,137.1755,137.2203,67909.0
2021-04-16 13:35:00,152.83,152.95,152.82,152.86,62518.0,137.2203,137.3281,137.2114,137.2473,62518.0
2021-04-16 13:40:00,152.87,153.03,152.86,153.03,54134.0,137.2563,137.3999,137.2473,137.3999,54134.0
2021-04-16 13:45:00,153.04,153.06,152.93,153.04,41935.0,137.4089,137.4269,137.3101,137.4089,41935.0
2021-04-16 13:50:00,153.02,153.14,153.0,153.11,38954.0,137.3909,137.4987,137.373,137.4717,38954.0
2021-04-16 13:55:00,153.12,153.33,153.1,153.25,73522.0,137.4807,137.6693,137.4628,137.5974,73522.0
2021-04-16 14:00:00,153.26,153.27,153.07,153.11,90725.0,137.6064,137.6154,137.4358,137.4717,90725.0
2021-04-16 14:05:00,153.12,153.25,153.1,153.13,68248.0,137.4807,137.5974,137.4628,137.4897,68248.0
2021-04-16 14:10:00,153.13,153.18,153.05,153.09,73389.0,137.4897,137.5346,137.4179,137.4538,73389.0
2021-04-16 14:15:00,153.08,153.13,153.04,153.06,49458.0,137.4448,137.4897,137.4089,137.4269,49458.0
2021-04-16 14:20:00,153.08,153.1,152.88,153.02,98989.0,137.4448,137.4628,137.2652,137.3909,98989.0
2021-04-16 14:25:00,153.01,153.03,152.87,152.9,79620.0,137.382,137.3999,137.2563,137.2832,79620.0
2021-04-16 14:30:00,152.88,153.16,152.88,153.15,69669.0,137.2652,137.5166,137.2652,137.5077,69669.0
2021-04-16 14:35:00,153.16,153.25,153.15,153.22,48696.0,137.5166,137.5974,137.5077,137.5705,48696.0
2021-04-16 14:40:00,153.22,153.38,153.18,153.36,43331.0,137.5705,137.7142,137.5346,137.6962,43331.0
2021-04-16 14:45:00,153.37,153.39,153.27,153.31,56527.0,137.7052,137.7231,137.6154,137.6513,56527.0
2021-04-16 14:50:00,153.32,153.41,153.23,153.37,90650.0,137.6603,137.7411,137.5795,137.7052,90650.0
2021-04-16 14:55:00,153.37,153.38,153.26,153.31,49797.0,137.7052,137.7142,137.6064,137.6513,49797.0
2021-04-16 15:00:00,153.34,153.36,153.2,153.21,62550.0,137.6783,137.6962,137.5526,137.5615,62550.0
2021-04-16 15:05:00,153.21,153.35,153.15,153.31,66840.0,137.5615,137.6872,137.5077,137.6513,66840.0
2021-04-16 15:10:00,153.3,153.37,153.25,153.25,73572.0,137.6423,137.7052,137.5974,137.5974,73572.0
2021-04-16 15:15:00,153.26,153.3,153.18,153.27,70228.0,137.6064,137.6423,137.5346,137.6154,70228.0
2021-04-16 15:20:00,153.27,153.3,153.22,153.28,72096.0,137.6154,137.6423,137.5705,137.6244,72096.0
2021-04-16 15:25:00,153.29,153.42,153.27,153.42,92414.0,137.6334,137.7501,137.6154,137.7501,92414.0
2021-04-16 15:30:00,153.42,153.49,153.32,153.44,131431.0,137.7501,137.8129,137.6603,137.768,131431.0
2021-04-16 15:35:00,153.42,153.66,153.38,153.53,168985.0,137.7501,137.9656,137.7142,137.8488,168985.0
2021-04-16 15:40:00,153.54,153.61,153.39,153.47,132647.0,137.8578,137.9207,137.7231,137.795,132647.0
2021-04-16 15:45:00,153.47,153.48,153.21,153.37,156657.0,137.795,137.804,137.5615,137.7052,156657.0
2021-04-16 15:50:00,153.41,153.6,153.26,153.27,262586.0,137.7411,137.9117,137.6064,137.6154,262586.0
2021-04-16 15:55:00,153.26,153.35,153.06,153.34,565274.0,137.6064,137.6872,137.4269,137.6783,565274.0
2021-04-19 09:30:00,153.42,153.78,152.84,152.88,455401.0,137.7501,138.0733,137.2293,137.2652,455401.0
2021-04-19 09:35:00,152.86,153.37,152.71,153.37,246739.0,137.2473,137.7052,137.1126,137.7052,246739.0
2021-04-19 09:40:00,153.36,153.74,153.04,153.66,157159.0,137.6962,138.0374,137.4089,137.9656,157159.0
2021-04-19 09:45:00,153.65,153.84,153.36,153.84,180743.0,137.9566,138.1272,137.6962,138.1272,180743.0
2021-04-19 09:50:00,153.84,153.88,153.32,153.43,167101.0,138.1272,138.1631,137.6603,137.7591,167101.0
2021-04-19 09:55:00,153.42,153.42,153.06,153.11,139057.0,137.7501,137.7501,137.4269,137.4717,139057.0
2021-04-19 10:00:00,153.12,153.13,152.47,152.51,300201.0,137.4807,137.4897,136.8971,136.933,300201.0
2021-04-19 10:05:00,152.52,152.9,152.47,152.76,141068.0,136.942,137.2832,136.8971,137.1575,141068.0
2021-04-19 10:10:00,152.78,152.78,152.58,152.64,223602.0,137.1755,137.1755,136.9959,137.0498,223602.0
2021-04-19 10:15:00,152.63,153.04,152.61,152.87,127742.0,137.0408,137.4089,137.0228,137.2563,127742.0
2021-04-19 10:20:00,152.87,153.17,152.7,153.11,140430.0,137.2563,137.5256,137.1036,137.4717,140430.0
2021-04-19 10:25:00,153.11,153.13,152.8,152.81,143300.0,137.4717,137.4897,137.1934,137.2024,143300.0
2021-04-19 10:30:00,152.79,153.21,152.77,153.05,99315.0,137.1844,137.5615,137.1665,137.4179,99315.0
2021-04-19 10:35:00,153.04,153.33,153.01,153.18,66266.0,137.4089,137.6693,137.382,137.5346,66266.0
2021-04-19 10:40:00,153.17,153.17,152.71,152.78,62712.0,137.5256,137.5256,137.1126,137.1755,62712.0
2021-04-19 10:45:00,152.76,152.76,152.31,152.37,108699.0,137.1575,137.1575,136.7535,136.8073,108699.0
2021-04-19 10:50:00,152.37,152.46,152.27,152.4,111969.0,136.8073,136.8881,136.7175,136.8343,111969.0
2021-04-19 10:55:00,152.4,152.54,152.24,152.43,79459.0,136.8343,136.96,136.6906,136.8612,79459.0
2021-04-19 11:00:00,152.4,152.58,152.35,152.36,74636.0,136.8343,136.9959,136.7894,136.7983,74636.0
2021-04-19 11:05:00,152.36,152.39,152.27,152.34,61623.0,136.7983,136.8253,136.7175,136.7804,61623.0
2021-04-19 11:10:00,152.35,152.47,152.22,152.31,74357.0,136.7894,136.8971,136.6726,136.7535,74357.0
2021-04-19 11:15:00,152.32,152.46,152.25,152.45,73203.0,136.7624,136.8881,136.6996,136.8792,73203.0
2021-04-19 11:20:00,152.44,152.7,152.43,152.69,72844.0,136.8702,137.1036,136.8612,137.0946,72844.0
2021-04-19 11:25:00,152.69,152.88,152.67,152.75,72957.0,137.0946,137.2652,137.0767,137.1485,72957.0
2021-04-19 11:30:00,152.77,153.25,152.76,153.23,92186.0,137.1665,137.5974,137.1575,137.5795,92186.0
2021-04-19 11:35:00,153.23,153.29,153.02,153.05,67779.0,137.5795,137.6334,137.3909,137.4179,67779.0
2021-04-19 11:40:00,153.05,153.05,152.76,152.84,73384.0,137.4179,137.4179,137.1575,137.2293,73384.0
2021-04-19 11:45:00,152.82,153.04,152.75,153.0,75876.0,137.2114,137.4089,137.1485,137.373,75876.0
2021-04-19 11:50:00,152.99,153.24,152.99,153.04,149315.0,137.364,137.5885,137.364,137.4089,149315.0
2021-04-19 11:55:00,153.04,153.08,152.93,153.01,54208.0,137.4089,137.4448,137.3101,137.382,54208.0
2021-04-19 12:00:00,153.0,153.18,152.98,153.05,52284.0,137.373,137.5346,137.355,137.4179,52284.0
2021-04-19 12:05:00,153.06,153.15,153.0,153.11,66329.0,137.4269,137.5077,137.373,137.4717,66329.0
2021-04-19 12:10:00,153.1,153.18,152.96,153.03,76836.0,137.4628,137.5346,137.3371,137.3999,76836.0
2021-04-19 12:15:00,153.04,153.2,153.03,153.15,57731.0,137.4089,137.5526,137.3999,137.5077,57731.0
2021-04-19 12:20:00,153.15,153.18,153.02,153.05,35634.0,137.5077,137.5346,137.3909,137.4179,35634.0
2021-04-19 12:25:00,153.04,153.14,152.99,153.14,54398.0,137.4089,137.4987,137.364,137.4987,54398.0
2021-04-19 12:30:00,153.13,153.18,153.06,153.16,40675.0,137.4897,137.5346,137.4269,137.5166,40675.0
2021-04-19 12:35:00,153.14,153.23,153.05,153.06,33909.0,137.4987,137.5795,137.4179,137.4269,33909.0
2021-04-19 12:40:00,153.05,153.06,152.91,152.95,50199.0,137.4179,137.4269,137.2922,137.3281,50199.0
2021-04-19 12:45:00,152.94,153.01,152.84,152.95,40280.0,137.3191,137.382,137.2293,137.3281,40280.0
2021-04-19 12:50:00,152.95,153.13,152.9,153.07,60216.0,137.3281,137.4897,137.2832,137.4358,60216.0
2021-04-19 12:55:00,153.08,153.09,152.8,152.83,38943.0,137.4448,137.4538,137.1934,137.2203,38943.0
2021-04-19 13:00:00,152.82,153.07,152.8,153.01,53715.0,137.2114,137.4358,137.1934,137.382,53715.0
2021-04-19 13:05:00,153.04,153.08,152.98,152.98,33003.0,137.4089,137.4448,137.355,137.355,33003.0
2021-04-19 13:10:00,153.0,153.12,152.96,153.11,41618.0,137.373,137.4807,137.3371,137.4717,41618.0
2021-04-19 13:15:00,153.13,153.21,153.12,153.19,62422.0,137.4897,137.5615,137.4807,137.5436,62422.0
2021-04-19 13:20:00,153.18,153.24,153.14,153.15,45763.0,137.5346,137.5885,137.4987,137.5077,45763.0
2021-04-19 13:25:00,153.13,153.22,153.1,153.18,31651.0,137.4897,137.5705,137.4628,137.5346,31651.0
2021-04-19 13:30:00,153.18,153.19,153.05,153.12,32844.0,137.5346,137.5436,137.4179,137.4807,32844.0
2021-04-19 13:35:00,153.11,153.33,153.07,153.27,37197.0,137.4717,137.6693,137.4358,137.6154,37197.0
2021-04-19 13:40:00,153.25,153.33,153.25,153.27,52078.0,137.5974,137.6693,137.5974,137.6154,52078.0
2021-04-19 13:45:00,153.27,153.36,153.15,153.36,46652.0,137.6154,137.6962,137.5077,137.6962,46652.0
2021-04-19 13:50:00,153.35,153.44,153.31,153.41,41967.0,137.6872,137.768,137.6513,137.7411,41967.0
2021-04-19 13:55:00,153.41,153.46,153.24,153.26,52781.0,137.7411,137.786,137.5885,137.6064,52781.0
2021-04-19 14:00:00,153.27,153.27,153.14,153.24,46345.0,137.6154,137.6154,137.4987,137.5885,46345.0
2021-04-19 14:05:00,153.24,153.28,153.12,153.16,64913.0,137.5885,137.6244,137.4807,137.5166,64913.0
2021-04-19 14:10:00,153.16,153.34,153.11,153.31,61805.0,137.5166,137.6783,137.4717,137.6513,61805.0
2021-04-19 14:15:00,153.31,153.32,153.22,153.24,45327.0,137.6513,137.6603,137.5705,137.5885,45327.0
2021-04-19 14:20:00,153.23,153.27,153.12,153.27,52436.0,137.5795,137.6154,137.4807,137.6154,52436.0
2021-04-19 14:25:00,153.27,153.27,153.19,153.19,48422.0,137.6154,137.6154,137.5436,137.5436,48422.0
2021-04-19 14:30:00,153.19,153.31,153.17,153.25,49309.0,137.5436,137.6513,137.5256,137.5974,49309.0
2021-04-19 14:35:00,153.25,153.26,152.99,153.07,57082.0,137.5974,137.6064,137.364,137.4358,57082.0
2021-04-19 14:40:00,153.08,153.14,153.01,153.06,50388.0,137.4448,137.4987,137.382,137.4269,50388.0
2021-04-19 14:45:00,153.07,153.25,153.02,153.23,47137.0,137.4358,137.5974,137.3909,137.5795,47137.0
2021-04-19 14:50:00,153.24,153.26,153.17,153.23,38096.0,137.5885,137.6064,137.5256,137.5795,38096.0
2021-04-19 14:55:00,153.24,153.25,153.16,153.16,34880.0,137.5885,137.5974,137.5166,137.5166,34880.0
2021-04-19 15:00:00,153.17,153.18,153.09,153.13,54648.0,137.5256,137.5346,137.4538,137.4897,54648.0
2021-04-19 15:05:00,153.13,153.19,153.06,153.09,88338.0,137.4897,137.5436,137.4269,137.4538,88338.0
2021-04-19 15:10:00,153.09,153.15,152.92,152.96,64788.0,137.4538,137.5077,137.3012,137.3371,64788.0
2021-04-19 15:15:00,152.96,153.05,152.87,152.94,86285.0,137.3371,137.4179,137.2563,137.3191,86285.0
2021-04-19 15:20:00,152.95,152.95,152.72,152.79,104899.0,137.3281,137.3281,137.1216,137.1844,104899.0
2021-04-19 15:25:00,152.78,152.85,152.75,152.78,59126.0,137.1755,137.2383,137.1485,137.1755,59126.0
2021-04-19 15:30:00,152.78,152.85,152.67,152.77,176201.0,137.1755,137.2383,137.0767,137.1665,176201.0
2021-04-19 15:35:00,152.77,152.86,152.72,152.83,118887.0,137.1665,137.2473,137.1216,137.2203,118887.0
2021-04-19 15:40:00,152.82,152.89,152.72,152.74,134849.0,137.2114,137.2742,137.1216,137.1395,134849.0
2021-04-19 15:45:00,152.73,152.76,152.36,152.39,197706.0,137.1306,137.1575,136.7983,136.8253,197706.0
2021-04-19 15:50:00,152.41,152.43,152.27,152.34,273456.0,136.8432,136.8612,136.7175,136.7804,273456.0
2021-04-19 15:55:00,152.35,152.73,152.34,152.73,557444.0,136.7894,137.1306,136.7804,137.1306,557444.0
2021-04-20 09:30:00,151.74,151.75,150.68,150.98,564976.0,136.2417,136.2507,135.2899,135.5593,564976.0
2021-04-20 09:35:00,151.02,151.06,150.46,150.94,268807.0,135.5952,135.6311,135.0924,135.5234,268807.0
2021-04-20 09:40:00,150.93,151.11,150.64,151.05,212445.0,135.5144,135.676,135.254,135.6221,212445.0
2021-04-20 09:45:00,151.05,151.12,150.77,151.02,136659.0,135.6221,135.685,135.3707,135.5952,136659.0
2021-04-20 09:50:00,151.02,151.12,150.58,150.91,297867.0,135.5952,135.685,135.2002,135.4964,297867.0
2021-04-20 09:55:00,150.93,151.09,150.66,150.77,179317.0,135.5144,135.6581,135.272,135.3707,179317.0
2021-04-20 10:00:00,150.77,150.86,150.31,150.44,191348.0,135.3707,135.4516,134.9577,135.0745,191348.0
2021-04-20 10:05:00,150.43,150.65,150.37,150.4,190093.0,135.0655,135.263,135.0116,135.0385,190093.0
2021-04-20 10:10:00,150.4,150.75,150.38,150.7,102695.0,135.0385,135.3528,135.0206,135.3079,102695.0
2021-04-20 10:15:00,150.69,150.84,150.66,150.72,113662.0,135.2989,135.4336,135.272,135.3259,113662.0
2021-04-20 10:20:00,150.72,150.85,150.69,150.79,74352.0,135.3259,135.4426,135.2989,135.3887,74352.0
2021-04-20 10:25:00,150.79,150.87,150.64,150.64,101240.0,135.3887,135.4605,135.254,135.254,101240.0
2021-04-20 10:30:00,150.64,150.64,150.32,150.41,144181.0,135.254,135.254,134.9667,135.0475,144181.0
2021-04-20 10:35:00,150.39,150.51,150.19,150.28,197397.0,135.0296,135.1373,134.85,134.9308,197397.0
2021-04-20 10:40:00,150.28,150.31,150.03,150.28,152801.0,134.9308,134.9577,134.7063,134.9308,152801.0
2021-04-20 10:45:00,150.27,150.3,150.02,150.02,115310.0,134.9218,134.9488,134.6974,134.6974,115310.0
2021-04-20 10:50:00,150.02,150.18,149.81,149.86,281077.0,134.6974,134.841,134.5088,134.5537,281077.0
2021-04-20 10:55:00,149.87,150.25,149.87,150.18,114141.0,134.5627,134.9039,134.5627,134.841,114141.0
2021-04-20 11:00:00,150.18,150.2,149.86,150.03,115042.0,134.841,134.859,134.5537,134.7063,115042.0
2021-04-20 11:05:00,150.03,150.09,149.79,149.87,136472.0,134.7063,134.7602,134.4908,134.5627,136472.0
2021-04-20 11:10:00,149.89,149.95,149.77,149.82,87600.0,134.5806,134.6345,134.4729,134.5178,87600.0
2021-04-20 11:15:00,149.81,149.88,149.57,149.72,154638.0,134.5088,134.5716,134.2933,134.428,154638.0
2021-04-20 11:20:00,149.72,149.76,149.35,149.43,180113.0,134.428,134.4639,134.0958,134.1676,180113.0
2021-04-20 11:25:00,149.44,149.79,149.36,149.69,191314.0,134.1766,134.4908,134.1048,134.4011,191314.0
2021-04-20 11:30:00,149.67,149.93,149.59,149.92,106156.0,134.3831,134.6165,134.3113,134.6076,106156.0
2021-04-20 11:35:00,149.93,149.95,149.52,149.67,117336.0,134.6165,134.6345,134.2484,134.3831,117336.0
2021-04-20 11:40:00,149.69,150.05,149.69,150.03,85281.0,134.4011,134.7243,134.4011,134.7063,85281.0
2021-04-20 11:45:00,150.04,150.11,149.87,150.01,60088.0,134.7153,134.7782,134.5627,134.6884,60088.0
2021-04-20 11:50:00,150.02,150.13,149.92,150.05,58616.0,134.6974,134.7961,134.6076,134.7243,58616.0
2021-04-20 11:55:00,150.05,150.13,149.99,150.09,61778.0,134.7243,134.7961,134.6704,134.7602,61778.0
2021-04-20 12:00:00,150.11,150.15,150.01,150.12,66814.0,134.7782,134.8141,134.6884,134.7871,66814.0
2021-04-20 12:05:00,150.11,150.13,149.8,149.85,80392.0,134.7782,134.7961,134.4998,134.5447,80392.0
2021-04-20 12:10:00,149.87,149.87,149.68,149.79,90005.0,134.5627,134.5627,134.3921,134.4908,90005.0
2021-04-20 12:15:00,149.8,149.89,149.78,149.79,53923.0,134.4998,134.5806,134.4819,134.4908,53923.0
2021-04-20 12:20:00,149.78,149.93,149.77,149.92,56678.0,134.4819,134.6165,134.4729,134.6076,56678.0
2021-04-20 12:25:00,149.92,149.98,149.81,149.9,58963.0,134.6076,134.6614,134.5088,134.5896,58963.0
2021-04-20 12:30:00,149.9,149.93,149.81,149.86,41836.0,134.5896,134.6165,134.5088,134.5537,41836.0
2021-04-20 12:35:00,149.86,149.88,149.63,149.64,58225.0,134.5537,134.5716,134.3472,134.3562,58225.0
2021-04-20 12:40:00,149.65,149.71,149.6,149.64,58245.0,134.3651,134.419,134.3202,134.3562,58245.0
2021-04-20 12:45:00,149.63,149.66,149.43,149.47,93623.0,134.3472,134.3741,134.1676,134.2035,93623.0
2021-04-20 12:50:00,149.46,149.48,149.31,149.43,151354.0,134.1945,134.2125,134.0599,134.1676,151354.0
2021-04-20 12:55:00,149.42,149.51,149.39,149.48,93876.0,134.1586,134.2394,134.1317,134.2125,93876.0
2021-04-20 13:00:00,149.47,149.47,149.26,149.27,102709.0,134.2035,134.2035,134.015,134.024,102709.0
2021-04-20 13:05:00,149.27,149.35,149.19,149.25,125024.0,134.024,134.0958,133.9521,134.006,125024.0
2021-04-20 13:10:00,149.25,149.39,149.23,149.31,98112.0,134.006,134.1317,133.988,134.0599,98112.0
2021-04-20 13:15:00,149.3,149.45,149.25,149.34,110850.0,134.0509,134.1856,134.006,134.0868,110850.0
2021-04-20 13:20:00,149.34,149.36,148.98,149.0,298312.0,134.0868,134.1048,133.7636,133.7815,298312.0
2021-04-20 13:25:00,149.0,149.05,148.92,149.0,169128.0,133.7815,133.8264,133.7097,133.7815,169128.0
2021-04-20 13:30:00,148.99,149.06,148.92,148.93,107420.0,133.7726,133.8354,133.7097,133.7187,107420.0
2021-04-20 13:35:00,148.92,149.14,148.87,149.06,104789.0,133.7097,133.9072,133.6648,133.8354,104789.0
2021-04-20 13:40:00,149.06,149.14,149.0,149.08,58660.0,133.8354,133.9072,133.7815,133.8534,58660.0
2021-04-20 13:45:00,149.06,149.16,149.02,149.14,59064.0,133.8354,133.9252,133.7995,133.9072,59064.0
2021-04-20 13:50:00,149.15,149.27,149.13,149.22,67493.0,133.9162,134.024,133.8983,133.9791,67493.0
2021-04-20 13:55:00,149.23,149.26,149.15,149.18,44503.0,133.988,134.015,133.9162,133.9431,44503.0
2021-04-20 14:00:00,149.16,149.2,149.06,149.19,89012.0,133.9252,133.9611,133.8354,133.9521,89012.0
2021-04-20 14:05:00,149.2,149.51,149.18,149.5,104235.0,133.9611,134.2394,133.9431,134.2305,104235.0
2021-04-20 14:10:00,149.51,149.51,149.29,149.33,92504.0,134.2394,134.2394,134.0419,134.0778,92504.0
2021-04-20 14:15:00,149.32,149.33,149.14,149.19,83999.0,134.0688,134.0778,133.9072,133.9521,83999.0
2021-04-20 14:20:00,149.21,149.23,149.07,149.09,52928.0,133.9701,133.988,133.8444,133.8623,52928.0
2021-04-20 14:25:00,149.08,149.15,149.05,149.13,46806.0,133.8534,133.9162,133.8264,133.8983,46806.0
2021-04-20 14:30:00,149.13,149.14,149.01,149.02,70821.0,133.8983,133.9072,133.7905,133.7995,70821.0
2021-04-20 14:35:00,149.02,149.05,148.9,148.92,101997.0,133.7995,133.8264,133.6917,133.7097,101997.0
2021-04-20 14:40:00,148.92,149.0,148.81,148.97,122723.0,133.7097,133.7815,133.6109,133.7546,122723.0
2021-04-20 14:45:00,148.97,148.97,148.85,148.88,96074.0,133.7546,133.7546,133.6469,133.6738,96074.0
2021-04-20 14:50:00,148.89,148.98,148.73,148.75,137043.0,133.6828,133.7636,133.5391,133.5571,137043.0
2021-04-20 14:55:00,148.76,148.82,148.65,148.72,120436.0,133.566,133.6199,133.4673,133.5301,120436.0
2021-04-20 15:00:00,148.72,148.99,148.72,148.96,96231.0,133.5301,133.7726,133.5301,133.7456,96231.0
2021-04-20 15:05:00,148.95,149.23,148.93,149.21,89149.0,133.7366,133.988,133.7187,133.9701,89149.0
2021-04-20 15:10:00,149.22,149.39,149.2,149.32,101704.0,133.9791,134.1317,133.9611,134.0688,101704.0
2021-04-20 15:15:00,149.33,149.41,149.28,149.32,69330.0,134.0778,134.1497,134.0329,134.0688,69330.0
2021-04-20 15:20:00,149.33,149.43,149.22,149.28,106150.0,134.0778,134.1676,133.9791,134.0329,106150.0
2021-04-20 15:25:00,149.28,149.39,149.2,149.31,76496.0,134.0329,134.1317,133.9611,134.0599,76496.0
2021-04-20 15:30:00,149.32,149.33,149.23,149.3,90822.0,134.0688,134.0778,133.988,134.0509,90822.0
2021-04-20 15:35:00,149.3,149.48,149.27,149.36,149242.0,134.0509,134.2125,134.024,134.1048,149242.0
2021-04-20 15:40:00,149.35,149.51,149.33,149.4,125346.0,134.0958,134.2394,134.0778,134.1407,125346.0
2021-04-20 15:45:00,149.4,149.44,149.25,149.29,199888.0,134.1407,134.1766,134.006,134.0419,199888.0
2021-04-20 15:50:00,149.28,149.33,149.15,149.18,258345.0,134.0329,134.0778,133.9162,133.9431,258345.0
2021-04-20 15:55:00,149.17,149.35,149.03,149.27,510199.0,133.9342,134.0958,133.8085,134.024,510199.0
2021-04-21 09:30:00,148.01,148.75,146.79,148.58,671718.0,132.8926,133.5571,131.7973,133.4044,671718.0
2021-04-21 09:35:00,148.56,149.08,148.15,149.07,222249.0,133.3865,133.8534,133.0183,133.8444,222249.0
2021-04-21 09:40:00,149.02,149.46,148.92,149.25,203512.0,133.7995,134.1945,133.7097,134.006,203512.0
2021-04-21 09:45:00,149.22,149.28,148.78,148.95,160903.0,133.9791,134.0329,133.584,133.7366,160903.0
2021-04-21 09:50:00,148.97,149.1,148.59,148.65,198654.0,133.7546,133.8713,133.4134,133.4673,198654.0
2021-04-21 09:55:00,148.63,148.8,148.46,148.71,249754.0,133.4493,133.602,133.2967,133.5212,249754.0
2021-04-21 10:00:00,148.73,149.17,148.7,149.03,204745.0,133.5391,133.9342,133.5122,133.8085,204745.0
2021-04-21 10:05:00,149.04,149.39,149.04,149.26,156340.0,133.8174,134.1317,133.8174,134.015,156340.0
2021-04-21 10:10:00,149.27,149.54,148.97,149.44,162431.0,134.024,134.2664,133.7546,134.1766,162431.0
2021-04-21 10:15:00,149.43,149.6,149.32,149.54,105744.0,134.1676,134.3202,134.0688,134.2664,105744.0
2021-04-21 10:20:00,149.57,149.67,149.35,149.67,111404.0,134.2933,134.3831,134.0958,134.3831,111404.0
2021-04-21 10:25:00,149.69,149.8,149.26,149.26,121039.0,134.4011,134.4998,134.015,134.015,121039.0
2021-04-21 10:30:00,149.26,149.52,149.26,149.35,93106.0,134.015,134.2484,134.015,134.0958,93106.0
2021-04-21 10:35:00,149.36,149.53,149.29,149.35,185734.0,134.1048,134.2574,134.0419,134.0958,185734.0
2021-04-21 10:40:00,149.37,149.55,149.36,149.43,137710.0,134.1137,134.2754,134.1048,134.1676,137710.0
2021-04-21 10:45:00,149.43,149.5,149.35,149.36,145462.0,134.1676,134.2305,134.0958,134.1048,145462.0
2021-04-21 10:50:00,149.36,149.65,149.35,149.44,161456.0,134.1048,134.3651,134.0958,134.1766,161456.0
2021-04-21 10:55:00,149.44,149.77,149.42,149.75,148033.0,134.1766,134.4729,134.1586,134.4549,148033.0
2021-04-21 11:00:00,149.77,149.97,149.6,149.88,116619.0,134.4729,134.6525,134.3202,134.5716,116619.0
2021-04-21 11:05:00,149.87,149.9,149.57,149.59,84987.0,134.5627,134.5896,134.2933,134.3113,84987.0
2021-04-21 11:10:00,149.58,149.71,149.48,149.49,90709.0,134.3023,134.419,134.2125,134.2215,90709.0
2021-04-21 11:15:00,149.48,149.48,149.06,149.1,119539.0,134.2125,134.2125,133.8354,133.8713,119539.0
2021-04-21 11:20:00,149.09,149.1,148.74,148.77,179701.0,133.8623,133.8713,133.5481,133.575,179701.0
2021-04-21 11:25:00,148.77,148.9,148.73,148.84,239826.0,133.575,133.6917,133.5391,133.6379,239826.0
2021-04-21 11:30:00,148.82,148.96,148.71,148.71,169556.0,133.6199,133.7456,133.5212,133.5212,169556.0
2021-04-21 11:35:00,148.71,148.95,148.57,148.95,107394.0,133.5212,133.7366,133.3954,133.7366,107394.0
2021-04-21 11:40:00,148.95,149.19,148.93,149.08,83126.0,133.7366,133.9521,133.7187,133.8534,83126.0
2021-04-21 11:45:00,149.08,149.34,149.06,149.34,50360.0,133.8534,134.0868,133.8354,134.0868,50360.0
2021-04-21 11:50:00,149.33,149.49,149.26,149.49,57647.0,134.0778,134.2215,134.015,134.2215,57647.0
2021-04-21 11:55:00,149.47,149.6,149.45,149.52,72271.0,134.2035,134.3202,134.1856,134.2484,72271.0
2021-04-21 12:00:00,149.52,149.59,149.45,149.58,95689.0,134.2484,134.3113,134.1856,134.3023,95689.0
2021-04-21 12:05:00,149.59,149.61,149.48,149.57,47599.0,134.3113,134.3292,134.2125,134.2933,47599.0
2021-04-21 12:10:00,149.56,149.63,149.52,149.57,42041.0,134.2843,134.3472,134.2484,134.2933,42041.0
2021-04-21 12:15:00,149.59,149.69,149.56,149.63,45271.0,134.3113,134.4011,134.2843,134.3472,45271.0
2021-04-21 12:20:00,149.65,149.73,149.6,149.62,71190.0,134.3651,134.437,134.3202,134.3382,71190.0
2021-04-21 12:25:00,149.63,149.71,149.61,149.64,55492.0,134.3472,134.419,134.3292,134.3562,55492.0
2021-04-21 12:30:00,149.65,149.92,149.63,149.91,68905.0,134.3651,134.6076,134.3472,134.5986,68905.0
2021-04-21 12:35:00,149.93,149.93,149.78,149.8,112126.0,134.6165,134.6165,134.4819,134.4998,112126.0
2021-04-21 12:40:00,149.81,149.86,149.76,149.84,64908.0,134.5088,134.5537,134.4639,134.5357,64908.0
2021-04-21 12:45:00,149.83,149.86,149.68,149.69,51277.0,134.5268,134.5537,134.3921,134.4011,51277.0
2021-04-21 12:50:00,149.69,149.71,149.62,149.62,34227.0,134.4011,134.419,134.3382,134.3382,34227.0
2021-04-21 12:55:00,149.66,149.79,149.64,149.76,53664.0,134.3741,134.4908,134.3562,134.4639,53664.0
2021-04-21 13:00:00,149.77,149.83,149.74,149.77,77354.0,134.4729,134.5268,134.4459,134.4729,77354.0
2021-04-21 13:05:00,149.78,149.87,149.76,149.81,55189.0,134.4819,134.5627,134.4639,134.5088,55189.0
2021-04-21 13:10:00,149.81,149.81,149.71,149.8,56923.0,134.5088,134.5088,134.419,134.4998,56923.0
2021-04-21 13:15:00,149.79,149.8,149.68,149.73,49719.0,134.4908,134.4998,134.3921,134.437,49719.0
2021-04-21 13:20:00,149.72,149.78,149.63,149.68,48905.0,134.428,134.4819,134.3472,134.3921,48905.0
2021-04-21 13:25:00,149.67,149.71,149.61,149.64,84290.0,134.3831,134.419,134.3292,134.3562,84290.0
2021-04-21 13:30:00,149.64,149.8,149.62,149.74,45002.0,134.3562,134.4998,134.3382,134.4459,45002.0
2021-04-21 13:35:00,149.76,149.82,149.75,149.81,32875.0,134.4639,134.5178,134.4549,134.5088,32875.0
2021-04-21 13:40:00,149.81,149.92,149.8,149.89,37394.0,134.5088,134.6076,134.4998,134.5806,37394.0
2021-04-21 13:45:00,149.9,150.06,149.9,150.04,46819.0,134.5896,134.7333,134.5896,134.7153,46819.0
2021-04-21 13:50:00,150.04,150.11,149.96,150.09,56391.0,134.7153,134.7782,134.6435,134.7602,56391.0
2021-04-21 13:55:00,150.09,150.21,150.08,150.18,57255.0,134.7602,134.8679,134.7512,134.841,57255.0
2021-04-21 14:00:00,150.17,150.31,150.17,150.25,60145.0,134.832,134.9577,134.832,134.9039,60145.0
2021-04-21 14:05:00,150.26,150.37,150.18,150.28,107349.0,134.9128,135.0116,134.841,134.9308,107349.0
2021-04-21 14:10:00,150.28,150.48,150.22,150.45,108215.0,134.9308,135.1104,134.8769,135.0834,108215.0
2021-04-21 14:15:00,150.44,150.51,150.4,150.4,64708.0,135.0745,135.1373,135.0385,135.0385,64708.0
2021-04-21 14:20:00,150.41,150.41,150.3,150.31,155664.0,135.0475,135.0475,134.9488,134.9577,155664.0
2021-04-21 14:25:00,150.34,150.36,150.17,150.17,46358.0,134.9847,135.0026,134.832,134.832,46358.0
2021-04-21 14:30:00,150.17,150.32,150.16,150.29,45564.0,134.832,134.9667,134.8231,134.9398,45564.0
2021-04-21 14:35:00,150.3,150.33,150.25,150.27,37628.0,134.9488,134.9757,134.9039,134.9218,37628.0
2021-04-21 14:40:00,150.28,150.33,150.22,150.22,44570.0,134.9308,134.9757,134.8769,134.8769,44570.0
2021-04-21 14:45:00,150.22,150.26,150.08,150.14,42673.0,134.8769,134.9128,134.7512,134.8051,42673.0
2021-04-21 14:50:00,150.13,150.19,150.1,150.15,34366.0,134.7961,134.85,134.7692,134.8141,34366.0
2021-04-21 14:55:00,150.16,150.22,150.12,150.14,43156.0,134.8231,134.8769,134.7871,134.8051,43156.0
2021-04-21 15:00:00,150.13,150.22,150.08,150.09,62180.0,134.7961,134.8769,134.7512,134.7602,62180.0
2021-04-21 15:05:00,150.1,150.19,150.04,150.17,54874.0,134.7692,134.85,134.7153,134.832,54874.0
2021-04-21 15:10:00,150.17,150.29,150.15,150.28,56390.0,134.832,134.9398,134.8141,134.9308,56390.0
2021-04-21 15:15:00,150.27,150.28,150.08,150.17,73002.0,134.9218,134.9308,134.7512,134.832,73002.0
2021-04-21 15:20:00,150.16,150.23,150.1,150.16,82350.0,134.8231,134.8859,134.7692,134.8231,82350.0
2021-04-21 15:25:00,150.16,150.17,150.08,150.09,65711.0,134.8231,134.832,134.7512,134.7602,65711.0
2021-04-21 15:30:00,150.09,150.27,149.94,150.27,160309.0,134.7602,134.9218,134.6255,134.9218,160309.0
2021-04-21 15:35:00,150.26,150.42,150.2,150.39,116051.0,134.9128,135.0565,134.859,135.0296,116051.0
2021-04-21 15:40:00,150.4,150.41,150.3,150.35,130950.0,135.0385,135.0475,134.9488,134.9936,130950.0
2021-04-21 15:45:00,150.34,150.45,150.34,150.37,270922.0,134.9847,135.0834,134.9847,135.0116,270922.0
2021-04-21 15:50:00,150.38,150.46,150.28,150.41,173891.0,135.0206,135.0924,134.9308,135.0475,173891.0
2021-04-21 15:55:00,150.41,150.61,150.31,150.56,538767.0,135.0475,135.2271,134.9577,135.1822,538767.0
2021-04-22 09:30:00,150.23,150.3,148.81,148.89,745171.0,134.8859,134.9488,133.6109,133.6828,745171.0
2021-04-22 09:35:00,148.88,149.49,148.76,149.05,364416.0,133.6738,134.2215,133.566,133.8264,364416.0
2021-04-22 09:40:00,149.06,149.36,148.87,148.97,223368.0,133.8354,134.1048,133.6648,133.7546,223368.0
2021-04-22 09:45:00,148.95,148.99,148.65,148.99,280070.0,133.7366,133.7726,133.4673,133.7726,280070.0
2021-04-22 09:50:00,148.99,149.28,148.79,148.94,162874.0,133.7726,134.0329,133.593,133.7277,162874.0
2021-04-22 09:55:00,148.92,149.1,148.72,149.07,133596.0,133.7097,133.8713,133.5301,133.8444,133596.0
2021-04-22 10:00:00,149.06,149.07,148.72,148.94,139667.0,133.8354,133.8444,133.5301,133.7277,139667.0
2021-04-22 10:05:00,148.94,149.1,148.8,148.97,123022.0,133.7277,133.8713,133.602,133.7546,123022.0
2021-04-22 10:10:00,148.98,149.01,148.71,148.97,118628.0,133.7636,133.7905,133.5212,133.7546,118628.0
2021-04-22 10:15:00,148.97,149.01,148.75,148.78,122230.0,133.7546,133.7905,133.5571,133.584,122230.0
2021-04-22 10:20:00,148.79,148.86,148.47,148.81,174032.0,133.593,133.6558,133.3057,133.6109,174032.0
2021-04-22 10:25:00,148.84,149.0,148.79,148.92,87680.0,133.6379,133.7815,133.593,133.7097,87680.0
2021-04-22 10:30:00,148.92,149.21,148.85,149.18,114300.0,133.7097,133.9701,133.6469,133.9431,114300.0
2021-04-22 10:35:00,149.2,149.2,148.95,149.0,117516.0,133.9611,133.9611,133.7366,133.7815,117516.0
2021-04-22 10:40:00,149.0,149.13,148.99,149.06,75122.0,133.7815,133.8983,133.7726,133.8354,75122.0
2021-04-22 10:45:00,149.06,149.24,149.04,149.19,124217.0,133.8354,133.997,133.8174,133.9521,124217.0
2021-04-22 10:50:00,149.18,149.21,149.07,149.14,71361.0,133.9431,133.9701,133.8444,133.9072,71361.0
2021-04-22 10:55:00,149.14,149.2,148.91,149.01,104454.0,133.9072,133.9611,133.7007,133.7905,104454.0
2021-04-22 11:00:00,149.02,149.07,148.8,149.01,208008.0,133.7995,133.8444,133.602,133.7905,208008.0
2021-04-22 11:05:00,149.02,149.34,148.99,149.3,116338.0,133.7995,134.0868,133.7726,134.0509,116338.0
2021-04-22 11:10:00,149.3,149.31,149.01,149.01,110039.0,134.0509,134.0599,133.7905,133.7905,110039.0
2021-04-22 11:15:00,149.0,149.14,148.96,149.06,93058.0,133.7815,133.9072,133.7456,133.8354,93058.0
2021-04-22 11:20:00,149.06,149.12,148.93,148.99,98292.0,133.8354,133.8893,133.7187,133.7726,98292.0
2021-04-22 11:25:00,148.99,149.0,148.83,148.95,95119.0,133.7726,133.7815,133.6289,133.7366,95119.0
2021-04-22 11:30:00,148.95,149.08,148.89,149.08,128770.0,133.7366,133.8534,133.6828,133.8534,128770.0
2021-04-22 11:35:00,149.08,149.17,149.02,149.08,152898.0,133.8534,133.9342,133.7995,133.8534,152898.0
2021-04-22 11:40:00,149.09,149.18,148.99,149.14,80499.0,133.8623,133.9431,133.7726,133.9072,80499.0
2021-04-22 11:45:00,149.14,149.14,149.0,149.08,86429.0,133.9072,133.9072,133.7815,133.8534,86429.0
2021-04-22 11:50:00,149.08,149.19,149.0,149.18,72668.0,133.8534,133.9521,133.7815,133.9431,72668.0
2021-04-22 11:55:00,149.19,149.45,149.18,149.3,85817.0,133.9521,134.1856,133.9431,134.0509,85817.0
2021-04-22 12:00:00,149.3,149.34,149.18,149.18,78482.0,134.0509,134.0868,133.9431,133.9431,78482.0
2021-04-22 12:05:00,149.2,149.2,148.95,149.01,84453.0,133.9611,133.9611,133.7366,133.7905,84453.0
2021-04-22 12:10:00,149.02,149.11,148.96,149.05,69611.0,133.7995,133.8803,133.7456,133.8264,69611.0
2021-04-22 12:15:00,149.07,149.13,149.02,149.11,48584.0,133.8444,133.8983,133.7995,133.8803,48584.0
2021-04-22 12:20:00,149.12,149.22,149.08,149.2,44858.0,133.8893,133.9791,133.8534,133.9611,44858.0
2021-04-22 12:25:00,149.23,149.26,149.14,149.15,45891.0,133.988,134.015,133.9072,133.9162,45891.0
2021-04-22 12:30:00,149.17,149.35,149.14,149.3,55027.0,133.9342,134.0958,133.9072,134.0509,55027.0
2021-04-22 12:35:00,149.3,149.43,149.28,149.37,88963.0,134.0509,134.1676,134.0329,134.1137,88963.0
2021-04-22 12:40:00,149.38,149.39,149.26,149.37,52648.0,134.1227,134.1317,134.015,134.1137,52648.0
2021-04-22 12:45:00,149.36,149.47,149.33,149.46,72229.0,134.1048,134.2035,134.0778,134.1945,72229.0
2021-04-22 12:50:00,149.47,149.51,149.42,149.45,71912.0,134.2035,134.2394,134.1586,134.1856,71912.0
2021-04-22 12:55:00,149.44,149.46,149.3,149.34,122254.0,134.1766,134.1945,134.0509,134.0868,122254.0
2021-04-22 13:00:00,149.33,149.37,149.28,149.33,95280.0,134.0778,134.1137,134.0329,134.0778,95280.0
2021-04-22 13:05:00,149.33,149.35,148.4,148.53,300341.0,134.0778,134.0958,133.2428,133.3595,300341.0
2021-04-22 13:10:00,148.54,148.7,148.23,148.68,294701.0,133.3685,133.5122,133.0902,133.4942,294701.0
2021-04-22 13:15:00,148.68,148.72,148.14,148.18,140498.0,133.4942,133.5301,133.0094,133.0453,140498.0
2021-04-22 13:20:00,148.18,148.8,148.15,148.69,185877.0,133.0453,133.602,133.0183,133.5032,185877.0
2021-04-22 13:25:00,148.68,148.82,148.59,148.75,121957.0,133.4942,133.6199,133.4134,133.5571,121957.0
2021-04-22 13:30:00,148.76,148.76,148.5,148.72,124438.0,133.566,133.566,133.3326,133.5301,124438.0
2021-04-22 13:35:00,148.71,148.71,148.41,148.62,129899.0,133.5212,133.5212,133.2518,133.4403,129899.0
2021-04-22 13:40:00,148.61,148.61,148.17,148.19,119979.0,133.4314,133.4314,133.0363,133.0543,119979.0
2021-04-22 13:45:00,148.18,148.32,147.81,147.88,265103.0,133.0453,133.171,132.7131,132.7759,265103.0
2021-04-22 13:50:00,147.89,147.92,147.63,147.64,203524.0,132.7849,132.8118,132.5515,132.5604,203524.0
2021-04-22 13:55:00,147.63,147.83,147.6,147.62,158565.0,132.5515,132.731,132.5245,132.5425,158565.0
2021-04-22 14:00:00,147.61,147.61,147.31,147.43,256243.0,132.5335,132.5335,132.2641,132.3719,256243.0
2021-04-22 14:05:00,147.43,147.74,147.35,147.69,172541.0,132.3719,132.6502,132.3001,132.6053,172541.0
2021-04-22 14:10:00,147.69,147.86,147.55,147.85,155371.0,132.6053,132.758,132.4796,132.749,155371.0
2021-04-22 14:15:00,147.84,147.84,147.62,147.75,110765.0,132.74,132.74,132.5425,132.6592,110765.0
2021-04-22 14:20:00,147.74,147.75,147.53,147.73,101978.0,132.6502,132.6592,132.4617,132.6412,101978.0
2021-04-22 14:25:00,147.72,147.88,147.59,147.8,143805.0,132.6323,132.7759,132.5155,132.7041,143805.0
2021-04-22 14:30:00,147.78,147.83,147.64,147.75,86163.0,132.6861,132.731,132.5604,132.6592,86163.0
2021-04-22 14:35:00,147.75,147.77,147.61,147.63,115909.0,132.6592,132.6772,132.5335,132.5515,115909.0
2021-04-22 14:40:00,147.63,147.84,147.5,147.79,170846.0,132.5515,132.74,132.4347,132.6951,170846.0
2021-04-22 14:45:00,147.79,147.98,147.77,147.88,119309.0,132.6951,132.8657,132.6772,132.7759,119309.0
2021-04-22 14:50:00,147.87,147.94,147.78,147.88,81564.0,132.7669,132.8298,132.6861,132.7759,81564.0
2021-04-22 14:55:00,147.89,147.93,147.79,147.79,134167.0,132.7849,132.8208,132.6951,132.6951,134167.0
2021-04-22 15:00:00,147.8,148.02,147.79,147.98,121228.0,132.7041,132.9016,132.6951,132.8657,121228.0
2021-04-22 15:05:00,147.98,148.0,147.64,147.66,141238.0,132.8657,132.8837,132.5604,132.5784,141238.0
2021-04-22 15:10:00,147.67,147.78,147.63,147.65,146973.0,132.5874,132.6861,132.5515,132.5694,146973.0
2021-04-22 15:15:00,147.65,147.68,147.41,147.46,174514.0,132.5694,132.5964,132.3539,132.3988,174514.0
2021-04-22 15:20:00,147.46,147.54,147.39,147.45,112962.0,132.3988,132.4707,132.336,132.3898,112962.0
2021-04-22 15:25:00,147.45,147.53,147.42,147.52,95429.0,132.3898,132.4617,132.3629,132.4527,95429.0
2021-04-22 15:30:00,147.52,147.65,147.47,147.59,146706.0,132.4527,132.5694,132.4078,132.5155,146706.0
2021-04-22 15:35:00,147.58,147.73,147.5,147.55,159567.0,132.5066,132.6412,132.4347,132.4796,159567.0
2021-04-22 15:40:00,147.56,147.66,147.44,147.46,159530.0,132.4886,132.5784,132.3809,132.3988,159530.0
2021-04-22 15:45:00,147.47,147.63,147.36,147.38,232954.0,132.4078,132.5515,132.309,132.327,232954.0
2021-04-22 15:50:00,147.38,147.59,147.37,147.43,336234.0,132.327,132.5155,132.318,132.3719,336234.0
2021-04-22 15:55:00,147.44,147.53,147.26,147.36,580159.0,132.3809,132.4617,132.2192,132.309,580159.0
2021-04-23 09:30:00,147.06,147.87,146.68,147.68,522614.0,132.0397,132.7669,131.6985,132.5964,522614.0
2021-04-23 09:35:00,147.68,147.94,147.47,147.65,285880.0,132.5964,132.8298,132.4078,132.5694,285880.0
2021-04-23 09:40:00,147.68,148.07,147.55,147.99,218588.0,132.5964,132.9465,132.4796,132.8747,218588.0
2021-04-23 09:45:00,147.96,148.18,147.85,148.09,225047.0,132.8478,133.0453,132.749,132.9645,225047.0
2021-04-23 09:50:00,148.09,148.2,147.73,148.17,198609.0,132.9645,133.0632,132.6412,133.0363,198609.0
2021-04-23 09:55:00,148.15,148.3,147.93,148.25,165837.0,133.0183,133.153,132.8208,133.1081,165837.0
2021-04-23 10:00:00,148.28,148.54,148.23,148.43,153548.0,133.1351,133.3685,133.0902,133.2697,153548.0
2021-04-23 10:05:00,148.44,148.64,148.43,148.56,145054.0,133.2787,133.4583,133.2697,133.3865,145054.0
2021-04-23 10:10:00,148.56,148.79,148.52,148.78,155269.0,133.3865,133.593,133.3506,133.584,155269.0
2021-04-23 10:15:00,148.79,149.0,148.79,149.0,203614.0,133.593,133.7815,133.593,133.7815,203614.0
2021-04-23 10:20:00,149.02,149.18,148.97,149.14,137267.0,133.7995,133.9431,133.7546,133.9072,137267.0
2021-04-23 10:25:00,149.16,149.4,149.12,149.39,157404.0,133.9252,134.1407,133.8893,134.1317,157404.0
2021-04-23 10:30:00,149.39,149.64,149.31,149.32,206701.0,134.1317,134.3562,134.0599,134.0688,206701.0
2021-04-23 10:35:00,149.31,149.69,149.25,149.59,173353.0,134.0599,134.4011,134.006,134.3113,173353.0
2021-04-23 10:40:00,149.6,149.74,149.4,149.7,108758.0,134.3202,134.4459,134.1407,134.41,108758.0
2021-04-23 10:45:00,149.7,149.85,149.54,149.81,132194.0,134.41,134.5447,134.2664,134.5088,132194.0
2021-04-23 10:50:00,149.81,149.81,149.64,149.77,103677.0,134.5088,134.5088,134.3562,134.4729,103677.0
2021-04-23 10:55:00,149.79,149.92,149.75,149.9,141910.0,134.4908,134.6076,134.4549,134.5896,141910.0
2021-04-23 11:00:00,149.9,149.95,149.69,149.74,122778.0,134.5896,134.6345,134.4011,134.4459,122778.0
2021-04-23 11:05:00,149.74,149.85,149.54,149.6,103656.0,134.4459,134.5447,134.2664,134.3202,103656.0
2021-04-23 11:10:00,149.59,149.67,149.48,149.59,145586.0,134.3113,134.3831,134.2125,134.3113,145586.0
2021-04-23 11:15:00,149.61,149.77,149.58,149.66,243893.0,134.3292,134.4729,134.3023,134.3741,243893.0
2021-04-23 11:20:00,149.67,149.77,149.64,149.69,93328.0,134.3831,134.4729,134.3562,134.4011,93328.0
2021-04-23 11:25:00,149.67,149.68,149.35,149.43,98015.0,134.3831,134.3921,134.0958,134.1676,98015.0
2021-04-23 11:30:00,149.41,149.44,149.16,149.22,106674.0,134.1497,134.1766,133.9252,133.9791,106674.0
2021-04-23 11:35:00,149.22,149.34,149.22,149.26,92710.0,133.9791,134.0868,133.9791,134.015,92710.0
2021-04-23 11:40:00,149.25,149.56,149.22,149.54,110614.0,134.006,134.2843,133.9791,134.2664,110614.0
2021-04-23 11:45:00,149.54,149.69,149.51,149.68,119835.0,134.2664,134.4011,134.2394,134.3921,119835.0
2021-04-23 11:50:00,149.68,149.88,149.58,149.81,92355.0,134.3921,134.5716,134.3023,134.5088,92355.0
2021-04-23 11:55:00,149.8,149.81,149.55,149.6,69457.0,134.4998,134.5088,134.2754,134.3202,69457.0
2021-04-23 12:00:00,149.61,149.77,149.55,149.77,78547.0,134.3292,134.4729,134.2754,134.4729,78547.0
2021-04-23 12:05:00,149.77,149.82,149.72,149.77,72190.0,134.4729,134.5178,134.428,134.4729,72190.0
2021-04-23 12:10:00,149.78,149.86,149.76,149.81,77089.0,134.4819,134.5537,134.4639,134.5088,77089.0
2021-04-23 12:15:00,149.8,150.08,149.79,150.05,128691.0,134.4998,134.7512,134.4908,134.7243,128691.0
2021-04-23 12:20:00,150.06,150.07,149.84,149.93,68813.0,134.7333,134.7422,134.5357,134.6165,68813.0
2021-04-23 12:25:00,149.94,150.08,149.94,150.07,60684.0,134.6255,134.7512,134.6255,134.7422,60684.0
2021-04-23 12:30:00,150.05,150.1,149.96,150.01,54240.0,134.7243,134.7692,134.6435,134.6884,54240.0
2021-04-23 12:35:00,150.02,150.1,149.92,149.94,53815.0,134.6974,134.7692,134.6076,134.6255,53815.0
2021-04-23 12:40:00,149.94,150.06,149.86,150.02,64581.0,134.6255,134.7333,134.5537,134.6974,64581.0
2021-04-23 12:45:00,150.01,150.21,150.0,150.17,70097.0,134.6884,134.8679,134.6794,134.832,70097.0
2021-04-23 12:50:00,150.18,150.34,150.16,150.28,99377.0,134.841,134.9847,134.8231,134.9308,99377.0
2021-04-23 12:55:00,150.3,150.31,150.13,150.14,50624.0,134.9488,134.9577,134.7961,134.8051,50624.0
2021-04-23 13:00:00,150.14,150.18,150.09,150.13,47574.0,134.8051,134.841,134.7602,134.7961,47574.0
2021-04-23 13:05:00,150.14,150.19,150.06,150.06,54129.0,134.8051,134.85,134.7333,134.7333,54129.0
2021-04-23 13:10:00,150.06,150.17,150.02,150.13,74295.0,134.7333,134.832,134.6974,134.7961,74295.0
2021-04-23 13:15:00,150.13,150.18,150.07,150.13,56044.0,134.7961,134.841,134.7422,134.7961,56044.0
2021-04-23 13:20:00,150.13,150.22,150.13,150.17,47025.0,134.7961,134.8769,134.7961,134.832,47025.0
2021-04-23 13:25:00,150.16,150.27,150.15,150.23,56236.0,134.8231,134.9218,134.8141,134.8859,56236.0
2021-04-23 13:30:00,150.23,150.31,150.15,150.23,66904.0,134.8859,134.9577,134.8141,134.8859,66904.0
2021-04-23 13:35:00,150.24,150.24,150.15,150.21,56606.0,134.8949,134.8949,134.8141,134.8679,56606.0
2021-04-23 13:40:00,150.21,150.27,150.18,150.27,43004.0,134.8679,134.9218,134.841,134.9218,43004.0
2021-04-23 13:45:00,150.27,150.27,150.1,150.14,63401.0,134.9218,134.9218,134.7692,134.8051,63401.0
2021-04-23 13:50:00,150.14,150.15,150.03,150.06,70027.0,134.8051,134.8141,134.7063,134.7333,70027.0
2021-04-23 13:55:00,150.06,150.1,150.01,150.06,74875.0,134.7333,134.7692,134.6884,134.7333,74875.0
2021-04-23 14:00:00,150.06,150.2,150.06,150.19,106838.0,134.7333,134.859,134.7333,134.85,106838.0
2021-04-23 14:05:00,150.18,150.29,150.18,150.22,88420.0,134.841,134.9398,134.841,134.8769,88420.0
2021-04-23 14:10:00,150.23,150.37,150.22,150.31,71833.0,134.8859,135.0116,134.8769,134.9577,71833.0
2021-04-23 14:15:00,150.32,150.45,150.28,150.41,74588.0,134.9667,135.0834,134.9308,135.0475,74588.0
2021-04-23 14:20:00,150.42,150.46,150.35,150.39,65672.0,135.0565,135.0924,134.9936,135.0296,65672.0
2021-04-23 14:25:00,150.39,150.4,150.19,150.32,51120.0,135.0296,135.0385,134.85,134.9667,51120.0
2021-04-23 14:30:00,150.32,150.39,150.28,150.36,50458.0,134.9667,135.0296,134.9308,135.0026,50458.0
2021-04-23 14:35:00,150.37,150.59,150.36,150.58,95871.0,135.0116,135.2091,135.0026,135.2002,95871.0
2021-04-23 14:40:00,150.57,150.69,150.54,150.61,82825.0,135.1912,135.2989,135.1642,135.2271,82825.0
2021-04-23 14:45:00,150.6,150.64,150.45,150.47,61103.0,135.2181,135.254,135.0834,135.1014,61103.0
2021-04-23 14:50:00,150.48,150.61,150.44,150.56,51717.0,135.1104,135.2271,135.0745,135.1822,51717.0
2021-04-23 14:55:00,150.56,150.64,150.55,150.63,53862.0,135.1822,135.254,135.1732,135.245,53862.0
2021-04-23 15:00:00,150.62,150.64,150.46,150.48,68080.0,135.2361,135.254,135.0924,135.1104,68080.0
2021-04-23 15:05:00,150.49,150.64,150.49,150.63,74896.0,135.1193,135.254,135.1193,135.245,74896.0
2021-04-23 15:10:00,150.64,150.73,150.6,150.72,96492.0,135.254,135.3348,135.2181,135.3259,96492.0
2021-04-23 15:15:00,150.72,150.76,150.66,150.74,80882.0,135.3259,135.3618,135.272,135.3438,80882.0
2021-04-23 15:20:00,150.75,150.76,150.64,150.72,89880.0,135.3528,135.3618,135.254,135.3259,89880.0
2021-04-23 15:25:00,150.72,150.8,150.71,150.8,112984.0,135.3259,135.3977,135.3169,135.3977,112984.0
2021-04-23 15:30:00,150.8,151.09,150.78,151.09,157363.0,135.3977,135.6581,135.3797,135.6581,157363.0
2021-04-23 15:35:00,151.08,151.13,150.92,151.0,177009.0,135.6491,135.694,135.5054,135.5773,177009.0
2021-04-23 15:40:00,151.0,151.02,150.62,150.65,174362.0,135.5773,135.5952,135.2361,135.263,174362.0
2021-04-23 15:45:00,150.64,150.64,150.52,150.57,208742.0,135.254,135.254,135.1463,135.1912,208742.0
2021-04-23 15:50:00,150.59,150.59,150.21,150.21,269587.0,135.2091,135.2091,134.8679,134.8679,269587.0
2021-04-23 15:55:00,150.19,150.38,150.12,150.21,523321.0,134.85,135.0206,134.7871,134.8679,523321.0
2021-04-26 09:30:00,150.78,151.92,150.7,151.8,485034.0,135.3797,136.4033,135.3079,136.2955,485034.0
2021-04-26 09:35:00,151.8,152.1,151.66,151.88,205008.0,136.2955,136.5649,136.1698,136.3674,205008.0
2021-04-26 09:40:00,151.88,152.37,151.83,152.18,274670.0,136.3674,136.8073,136.3225,136.6367,274670.0
2021-04-26 09:45:00,152.17,152.34,152.1,152.31,148578.0,136.6278,136.7804,136.5649,136.7535,148578.0
2021-04-26 09:50:00,152.32,152.32,151.54,151.74,256634.0,136.7624,136.7624,136.0621,136.2417,256634.0
2021-04-26 09:55:00,151.78,152.23,151.76,151.92,145859.0,136.2776,136.6816,136.2596,136.4033,145859.0
2021-04-26 10:00:00,151.95,152.26,151.94,152.2,113902.0,136.4302,136.7086,136.4212,136.6547,113902.0
2021-04-26 10:05:00,152.2,152.35,151.96,152.25,108436.0,136.6547,136.7894,136.4392,136.6996,108436.0
2021-04-26 10:10:00,152.21,152.36,152.15,152.35,84362.0,136.6637,136.7983,136.6098,136.7894,84362.0
2021-04-26 10:15:00,152.36,152.38,151.86,152.04,99778.0,136.7983,136.8163,136.3494,136.511,99778.0
2021-04-26 10:20:00,152.05,152.09,151.9,152.03,57013.0,136.52,136.5559,136.3853,136.5021,57013.0
2021-04-26 10:25:00,152.04,152.17,151.86,152.14,71569.0,136.511,136.6278,136.3494,136.6008,71569.0
2021-04-26 10:30:00,152.14,152.43,152.12,152.41,85924.0,136.6008,136.8612,136.5829,136.8432,85924.0
2021-04-26 10:35:00,152.41,152.46,152.23,152.23,75296.0,136.8432,136.8881,136.6816,136.6816,75296.0
2021-04-26 10:40:00,152.24,152.24,151.87,152.06,102194.0,136.6906,136.6906,136.3584,136.529,102194.0
2021-04-26 10:45:00,152.05,152.08,151.87,151.89,58639.0,136.52,136.5469,136.3584,136.3764,58639.0
2021-04-26 10:50:00,151.88,151.97,151.8,151.89,41378.0,136.3674,136.4482,136.2955,136.3764,41378.0
2021-04-26 10:55:00,151.9,152.03,151.79,152.03,61841.0,136.3853,136.5021,136.2866,136.5021,61841.0
2021-04-26 11:00:00,152.02,152.17,151.98,152.15,56804.0,136.4931,136.6278,136.4572,136.6098,56804.0
2021-04-26 11:05:00,152.19,152.19,152.07,152.15,41313.0,136.6457,136.6457,136.538,136.6098,41313.0
2021-04-26 11:10:00,152.15,152.27,152.07,152.09,60784.0,136.6098,136.7175,136.538,136.5559,60784.0
2021-04-26 11:15:00,152.09,152.15,152.0,152.0,51993.0,136.5559,136.6098,136.4751,136.4751,51993.0
2021-04-26 11:20:00,152.0,152.05,151.98,152.0,113150.0,136.4751,136.52,136.4572,136.4751,113150.0
2021-04-26 11:25:00,151.99,152.07,151.87,151.93,50264.0,136.4661,136.538,136.3584,136.4123,50264.0
2021-04-26 11:30:00,151.94,152.03,151.88,151.89,31635.0,136.4212,136.5021,136.3674,136.3764,31635.0
2021-04-26 11:35:00,151.89,151.91,151.64,151.69,56214.0,136.3764,136.3943,136.1519,136.1968,56214.0
2021-04-26 11:40:00,151.7,151.72,151.63,151.68,49944.0,136.2058,136.2237,136.1429,136.1878,49944.0
2021-04-26 11:45:00,151.67,151.72,151.56,151.59,55874.0,136.1788,136.2237,136.0801,136.107,55874.0
2021-04-26 11:50:00,151.6,151.73,151.58,151.71,64571.0,136.116,136.2327,136.098,136.2147,64571.0
2021-04-26 11:55:00,151.72,151.75,151.66,151.67,51822.0,136.2237,136.2507,136.1698,136.1788,51822.0
2021-04-26 12:00:00,151.67,151.78,151.62,151.69,55328.0,136.1788,136.2776,136.1339,136.1968,55328.0
2021-04-26 12:05:00,151.67,151.67,151.5,151.52,70622.0,136.1788,136.1788,136.0262,136.0441,70622.0
2021-04-26 12:10:00,151.52,151.67,151.49,151.65,66807.0,136.0441,136.1788,136.0172,136.1609,66807.0
2021-04-26 12:15:00,151.65,151.66,151.5,151.58,41767.0,136.1609,136.1698,136.0262,136.098,41767.0
2021-04-26 12:20:00,151.58,151.58,151.41,151.48,41258.0,136.098,136.098,135.9454,136.0082,41258.0
2021-04-26 12:25:00,151.47,151.6,151.42,151.53,56248.0,135.9993,136.116,135.9544,136.0531,56248.0
2021-04-26 12:30:00,151.53,151.6,151.52,151.56,43583.0,136.0531,136.116,136.0441,136.0801,43583.0
2021-04-26 12:35:00,151.56,151.62,151.54,151.59,40364.0,136.0801,136.1339,136.0621,136.107,40364.0
2021-04-26 12:40:00,151.59,151.67,151.58,151.63,35875.0,136.107,136.1788,136.098,136.1429,35875.0
2021-04-26 12:45:00,151.63,151.63,151.47,151.47,59834.0,136.1429,136.1429,135.9993,135.9993,59834.0
2021-04-26 12:50:00,151.47,151.6,151.46,151.55,39743.0,135.9993,136.116,135.9903,136.0711,39743.0
2021-04-26 12:55:00,151.55,151.56,151.43,151.47,36871.0,136.0711,136.0801,135.9633,135.9993,36871.0
2021-04-26 13:00:00,151.48,151.58,151.47,151.49,36902.0,136.0082,136.098,135.9993,136.0172,36902.0
2021-04-26 13:05:00,151.49,151.59,151.43,151.43,52021.0,136.0172,136.107,135.9633,135.9633,52021.0
2021-04-26 13:10:00,151.43,151.5,151.36,151.45,45401.0,135.9633,136.0262,135.9005,135.9813,45401.0
2021-04-26 13:15:00,151.47,151.58,151.43,151.58,41571.0,135.9993,136.098,135.9633,136.098,41571.0
2021-04-26 13:20:00,151.59,151.59,151.44,151.47,28149.0,136.107,136.107,135.9723,135.9993,28149.0
2021-04-26 13:25:00,151.46,151.54,151.42,151.46,53605.0,135.9903,136.0621,135.9544,135.9903,53605.0
2021-04-26 13:30:00,151.49,151.52,151.33,151.39,41916.0,136.0172,136.0441,135.8736,135.9274,41916.0
2021-04-26 13:35:00,151.39,151.4,151.26,151.38,51174.0,135.9274,135.9364,135.8107,135.9184,51174.0
2021-04-26 13:40:00,151.38,151.43,151.31,151.4,35122.0,135.9184,135.9633,135.8556,135.9364,35122.0
2021-04-26 13:45:00,151.4,151.44,151.32,151.34,36824.0,135.9364,135.9723,135.8646,135.8825,36824.0
2021-04-26 13:50:00,151.34,151.34,151.21,151.21,55496.0,135.8825,135.8825,135.7658,135.7658,55496.0
2021-04-26 13:55:00,151.22,151.34,151.15,151.34,68731.0,135.7748,135.8825,135.7119,135.8825,68731.0
2021-04-26 14:00:00,151.33,151.45,151.33,151.44,48572.0,135.8736,135.9813,135.8736,135.9723,48572.0
2021-04-26 14:05:00,151.45,151.45,151.36,151.37,37101.0,135.9813,135.9813,135.9005,135.9095,37101.0
2021-04-26 14:10:00,151.36,151.39,151.27,151.3,40274.0,135.9005,135.9274,135.8197,135.8466,40274.0
2021-04-26 14:15:00,151.3,151.36,151.22,151.22,40301.0,135.8466,135.9005,135.7748,135.7748,40301.0
2021-04-26 14:20:00,151.22,151.29,151.21,151.28,59789.0,135.7748,135.8376,135.7658,135.8287,59789.0
2021-04-26 14:25:00,151.28,151.3,151.22,151.29,49108.0,135.8287,135.8466,135.7748,135.8376,49108.0
2021-04-26 14:30:00,151.3,151.3,151.15,151.15,80049.0,135.8466,135.8466,135.7119,135.7119,80049.0
2021-04-26 14:35:00,151.16,151.18,151.06,151.14,75708.0,135.7209,135.7389,135.6311,135.703,75708.0
2021-04-26 14:40:00,151.15,151.17,151.1,151.15,52779.0,135.7119,135.7299,135.667,135.7119,52779.0
2021-04-26 14:45:00,151.15,151.23,151.07,151.17,53153.0,135.7119,135.7838,135.6401,135.7299,53153.0
2021-04-26 14:50:00,151.17,151.29,151.16,151.26,48773.0,135.7299,135.8376,135.7209,135.8107,48773.0
2021-04-26 14:55:00,151.26,151.26,151.19,151.2,76811.0,135.8107,135.8107,135.7478,135.7568,76811.0
2021-04-26 15:00:00,151.2,151.25,151.11,151.12,94984.0,135.7568,135.8017,135.676,135.685,94984.0
2021-04-26 15:05:00,151.13,151.22,151.11,151.2,65376.0,135.694,135.7748,135.676,135.7568,65376.0
2021-04-26 15:10:00,151.19,151.23,151.12,151.19,124400.0,135.7478,135.7838,135.685,135.7478,124400.0
2021-04-26 15:15:00,151.21,151.24,151.14,151.16,86529.0,135.7658,135.7927,135.703,135.7209,86529.0
2021-04-26 15:20:00,151.16,151.19,151.11,151.13,143587.0,135.7209,135.7478,135.676,135.694,143587.0
2021-04-26 15:25:00,151.14,151.19,150.82,150.86,165939.0,135.703,135.7478,135.4156,135.4516,165939.0
2021-04-26 15:30:00,150.84,150.9,150.7,150.88,147634.0,135.4336,135.4875,135.3079,135.4695,147634.0
2021-04-26 15:35:00,150.89,151.11,150.87,151.04,132976.0,135.4785,135.676,135.4605,135.6132,132976.0
2021-04-26 15:40:00,151.04,151.17,151.03,151.06,101172.0,135.6132,135.7299,135.6042,135.6311,101172.0
2021-04-26 15:45:00,151.05,151.08,150.77,150.77,133465.0,135.6221,135.6491,135.3707,135.3707,133465.0
2021-04-26 15:50:00,150.77,151.02,150.73,150.91,200269.0,135.3707,135.5952,135.3348,135.4964,200269.0
2021-04-26 15:55:00,150.91,150.92,150.38,150.49,629034.0,135.4964,135.5054,135.0206,135.1193,629034.0
2021-04-27 09:30:00,150.5,151.2,150.11,150.74,424155.0,135.1283,135.7568,134.7782,135.3438,424155.0
2021-04-27 09:35:00,150.76,150.79,150.18,150.42,179054.0,135.3618,135.3887,134.841,135.0565,179054.0
2021-04-27 09:40:00,150.39,150.61,150.24,150.55,185151.0,135.0296,135.2271,134.8949,135.1732,185151.0
2021-04-27 09:45:00,150.56,150.57,150.3,150.49,188428.0,135.1822,135.1912,134.9488,135.1193,188428.0
2021-04-27 09:50:00,150.47,151.15,150.35,151.15,153131.0,135.1014,135.7119,134.9936,135.7119,153131.0
2021-04-27 09:55:00,151.13,151.15,150.9,150.93,117151.0,135.694,135.7119,135.4875,135.5144,117151.0
2021-04-27 10:00:00,150.93,151.38,150.91,151.13,224574.0,135.5144,135.9184,135.4964,135.694,224574.0
2021-04-27 10:05:00,151.13,151.33,150.99,151.24,283863.0,135.694,135.8736,135.5683,135.7927,283863.0
2021-04-27 10:10:00,151.25,151.3,150.91,151.0,111609.0,135.8017,135.8466,135.4964,135.5773,111609.0
2021-04-27 10:15:00,150.99,151.0,150.73,150.93,128397.0,135.5683,135.5773,135.3348,135.5144,128397.0
2021-04-27 10:20:00,150.91,150.91,150.7,150.86,79855.0,135.4964,135.4964,135.3079,135.4516,79855.0
2021-04-27 10:25:00,150.86,150.99,150.74,150.97,72602.0,135.4516,135.5683,135.3438,135.5503,72602.0
2021-04-27 10:30:00,150.98,151.15,150.95,151.11,94081.0,135.5593,135.7119,135.5324,135.676,94081.0
2021-04-27 10:35:00,151.12,151.2,150.94,151.07,93252.0,135.685,135.7568,135.5234,135.6401,93252.0
2021-04-27 10:40:00,151.06,151.22,151.05,151.15,63630.0,135.6311,135.7748,135.6221,135.7119,63630.0
2021-04-27 10:45:00,151.14,151.29,151.14,151.26,45748.0,135.703,135.8376,135.703,135.8107,45748.0
2021-04-27 10:50:00,151.26,151.37,151.21,151.27,65063.0,135.8107,135.9095,135.7658,135.8197,65063.0
2021-04-27 10:55:00,151.27,151.34,151.01,151.02,142431.0,135.8197,135.8825,135.5862,135.5952,142431.0
2021-04-27 11:00:00,151.01,151.09,150.94,151.07,141212.0,135.5862,135.6581,135.5234,135.6401,141212.0
2021-04-27 11:05:00,151.07,151.18,151.01,151.01,130866.0,135.6401,135.7389,135.5862,135.5862,130866.0
2021-04-27 11:10:00,151.0,151.06,150.83,150.87,62041.0,135.5773,135.6311,135.4246,135.4605,62041.0
2021-04-27 11:15:00,150.87,150.94,150.71,150.72,92732.0,135.4605,135.5234,135.3169,135.3259,92732.0
2021-04-27 11:20:00,150.72,150.73,150.65,150.69,87913.0,135.3259,135.3348,135.263,135.2989,87913.0
2021-04-27 11:25:00,150.69,150.73,150.65,150.69,83794.0,135.2989,135.3348,135.263,135.2989,83794.0
2021-04-27 11:30:00,150.7,150.73,150.61,150.69,65061.0,135.3079,135.3348,135.2271,135.2989,65061.0
2021-04-27 11:35:00,150.69,150.73,150.62,150.68,77806.0,135.2989,135.3348,135.2361,135.2899,77806.0
2021-04-27 11:40:00,150.68,150.68,150.49,150.68,60190.0,135.2899,135.2899,135.1193,135.2899,60190.0
2021-04-27 11:45:00,150.67,150.81,150.63,150.77,74711.0,135.281,135.4067,135.245,135.3707,74711.0
2021-04-27 11:50:00,150.78,150.82,150.75,150.75,31938.0,135.3797,135.4156,135.3528,135.3528,31938.0
2021-04-27 11:55:00,150.75,151.04,150.73,150.98,95431.0,135.3528,135.6132,135.3348,135.5593,95431.0
2021-04-27 12:00:00,150.99,151.07,150.91,151.02,65939.0,135.5683,135.6401,135.4964,135.5952,65939.0
2021-04-27 12:05:00,151.01,151.01,150.8,150.89,81818.0,135.5862,135.5862,135.3977,135.4785,81818.0
2021-04-27 12:10:00,150.89,151.02,150.86,151.02,75829.0,135.4785,135.5952,135.4516,135.5952,75829.0
2021-04-27 12:15:00,151.02,151.03,150.79,150.83,40505.0,135.5952,135.6042,135.3887,135.4246,40505.0
2021-04-27 12:20:00,150.84,150.89,150.72,150.81,44745.0,135.4336,135.4785,135.3259,135.4067,44745.0
2021-04-27 12:25:00,150.83,150.9,150.83,150.89,44936.0,135.4246,135.4875,135.4246,135.4785,44936.0
2021-04-27 12:30:00,150.9,150.93,150.77,150.86,52455.0,135.4875,135.5144,135.3707,135.4516,52455.0
2021-04-27 12:35:00,150.87,150.88,150.77,150.77,39295.0,135.4605,135.4695,135.3707,135.3707,39295.0
2021-04-27 12:40:00,150.78,150.82,150.6,150.6,53477.0,135.3797,135.4156,135.2181,135.2181,53477.0
2021-04-27 12:45:00,150.61,150.64,150.43,150.47,173893.0,135.2271,135.254,135.0655,135.1014,173893.0
2021-04-27 12:50:00,150.46,150.47,150.27,150.34,86446.0,135.0924,135.1014,134.9218,134.9847,86446.0
2021-04-27 12:55:00,150.34,150.44,150.29,150.41,97682.0,134.9847,135.0745,134.9398,135.0475,97682.0
2021-04-27 13:00:00,150.4,150.5,150.35,150.43,89264.0,135.0385,135.1283,134.9936,135.0655,89264.0
2021-04-27 13:05:00,150.45,150.52,150.38,150.49,46177.0,135.0834,135.1463,135.0206,135.1193,46177.0
2021-04-27 13:10:00,150.49,150.53,150.43,150.52,76652.0,135.1193,135.1553,135.0655,135.1463,76652.0
2021-04-27 13:15:00,150.52,150.56,150.46,150.5,44615.0,135.1463,135.1822,135.0924,135.1283,44615.0
2021-04-27 13:20:00,150.5,150.56,150.46,150.48,55850.0,135.1283,135.1822,135.0924,135.1104,55850.0
2021-04-27 13:25:00,150.49,150.57,150.46,150.47,50791.0,135.1193,135.1912,135.0924,135.1014,50791.0
2021-04-27 13:30:00,150.47,150.6,150.46,150.48,57458.0,135.1014,135.2181,135.0924,135.1104,57458.0
2021-04-27 13:35:00,150.49,150.6,150.49,150.57,56527.0,135.1193,135.2181,135.1193,135.1912,56527.0
2021-04-27 13:40:00,150.58,150.59,150.51,150.53,49129.0,135.2002,135.2091,135.1373,135.1553,49129.0
2021-04-27 13:45:00,150.52,150.71,150.51,150.69,133674.0,135.1463,135.3169,135.1373,135.2989,133674.0
2021-04-27 13:50:00,150.68,150.8,150.62,150.8,47773.0,135.2899,135.3977,135.2361,135.3977,47773.0
2021-04-27 13:55:00,150.8,150.81,150.68,150.75,61020.0,135.3977,135.4067,135.2899,135.3528,61020.0
2021-04-27 14:00:00,150.75,150.75,150.61,150.66,112683.0,135.3528,135.3528,135.2271,135.272,112683.0
2021-04-27 14:05:00,150.66,150.73,150.65,150.72,112668.0,135.272,135.3348,135.263,135.3259,112668.0
2021-04-27 14:10:00,150.72,150.98,150.69,150.94,139575.0,135.3259,135.5593,135.2989,135.5234,139575.0
2021-04-27 14:15:00,150.94,150.97,150.91,150.91,59652.0,135.5234,135.5503,135.4964,135.4964,59652.0
2021-04-27 14:20:00,150.91,151.05,150.87,151.04,89920.0,135.4964,135.6221,135.4605,135.6132,89920.0
2021-04-27 14:25:00,151.04,151.12,150.97,151.01,136345.0,135.6132,135.685,135.5503,135.5862,136345.0
2021-04-27 14:30:00,151.01,151.23,150.99,151.2,88191.0,135.5862,135.7838,135.5683,135.7568,88191.0
2021-04-27 14:35:00,151.2,151.36,151.18,151.36,69269.0,135.7568,135.9005,135.7389,135.9005,69269.0
2021-04-27 14:40:00,151.36,151.36,151.15,151.19,109370.0,135.9005,135.9005,135.7119,135.7478,109370.0
2021-04-27 14:45:00,151.19,151.21,151.16,151.19,76136.0,135.7478,135.7658,135.7209,135.7478,76136.0
2021-04-27 14:50:00,151.18,151.21,151.12,151.18,64321.0,135.7389,135.7658,135.685,135.7389,64321.0
2021-04-27 14:55:00,151.19,151.22,151.16,151.19,69287.0,135.7478,135.7748,135.7209,135.7478,69287.0
2021-04-27 15:00:00,151.19,151.29,151.14,151.28,84493.0,135.7478,135.8376,135.703,135.8287,84493.0
2021-04-27 15:05:00,151.27,151.34,151.25,151.26,85861.0,135.8197,135.8825,135.8017,135.8107,85861.0
2021-04-27 15:10:00,151.25,151.43,151.21,151.41,88383.0,135.8017,135.9633,135.7658,135.9454,88383.0
2021-04-27 15:15:00,151.41,151.45,151.36,151.42,89718.0,135.9454,135.9813,135.9005,135.9544,89718.0
2021-04-27 15:20:00,151.42,151.57,151.33,151.41,161903.0,135.9544,136.089,135.8736,135.9454,161903.0
2021-04-27 15:25:00,151.4,151.4,151.28,151.4,74466.0,135.9364,135.9364,135.8287,135.9364,74466.0
2021-04-27 15:30:00,151.4,151.5,151.36,151.48,121430.0,135.9364,136.0262,135.9005,136.0082,121430.0
2021-04-27 15:35:00,151.47,151.49,151.33,151.43,189564.0,135.9993,136.0172,135.8736,135.9633,189564.0
2021-04-27 15:40:00,151.44,151.52,151.28,151.34,154672.0,135.9723,136.0441,135.8287,135.8825,154672.0
2021-04-27 15:45:00,151.33,151.33,151.17,151.25,186075.0,135.8736,135.8736,135.7299,135.8017,186075.0
2021-04-27 15:50:00,151.26,151.37,151.22,151.32,268473.0,135.8107,135.9095,135.7748,135.8646,268473.0
2021-04-27 15:55:00,151.31,151.39,151.17,151.22,531862.0,135.8556,135.9274,135.7299,135.7748,531862.0
2021-04-28 09:30:00,152.43,152.82,152.03,152.32,486458.0,136.8612,137.2114,136.5021,136.7624,486458.0
2021-04-28 09:35:00,152.26,152.74,152.11,152.72,161163.0,136.7086,137.1395,136.5739,137.1216,161163.0
2021-04-28 09:40:00,152.74,152.89,152.5,152.56,171071.0,137.1395,137.2742,136.924,136.9779,171071.0
2021-04-28 09:45:00,152.56,152.6,152.34,152.48,97485.0,136.9779,137.0138,136.7804,136.9061,97485.0
2021-04-28 09:50:00,152.49,152.56,151.96,151.97,149752.0,136.9151,136.9779,136.4392,136.4482,149752.0
2021-04-28 09:55:00,152.01,152.07,151.79,151.94,128910.0,136.4841,136.538,136.2866,136.4212,128910.0
2021-04-28 10:00:00,151.93,151.94,151.4,151.64,229407.0,136.4123,136.4212,135.9364,136.1519,229407.0
2021-04-28 10:05:00,151.63,151.93,151.58,151.92,98685.0,136.1429,136.4123,136.098,136.4033,98685.0
2021-04-28 10:10:00,151.91,152.11,151.82,151.93,92425.0,136.3943,136.5739,136.3135,136.4123,92425.0
2021-04-28 10:15:00,151.94,152.18,151.83,152.14,73068.0,136.4212,136.6367,136.3225,136.6008,73068.0
2021-04-28 10:20:00,152.15,152.15,151.83,152.0,57491.0,136.6098,136.6098,136.3225,136.4751,57491.0
2021-04-28 10:25:00,152.0,152.24,152.0,152.2,48595.0,136.4751,136.6906,136.4751,136.6547,48595.0
2021-04-28 10:30:00,152.18,152.18,151.96,152.0,66437.0,136.6367,136.6367,136.4392,136.4751,66437.0
2021-04-28 10:35:00,151.99,152.13,151.88,152.05,59777.0,136.4661,136.5918,136.3674,136.52,59777.0
2021-04-28 10:40:00,152.05,152.29,151.93,152.25,60825.0,136.52,136.7355,136.4123,136.6996,60825.0
2021-04-28 10:45:00,152.25,152.44,152.18,152.37,83896.0,136.6996,136.8702,136.6367,136.8073,83896.0
2021-04-28 10:50:00,152.38,152.49,152.37,152.38,54833.0,136.8163,136.9151,136.8073,136.8163,54833.0
2021-04-28 10:55:00,152.38,152.48,152.38,152.42,43262.0,136.8163,136.9061,136.8163,136.8522,43262.0
2021-04-28 11:00:00,152.43,152.48,152.35,152.44,53754.0,136.8612,136.9061,136.7894,136.8702,53754.0
2021-04-28 11:05:00,152.42,152.54,152.38,152.46,52804.0,136.8522,136.96,136.8163,136.8881,52804.0
2021-04-28 11:10:00,152.47,152.48,152.35,152.37,53717.0,136.8971,136.9061,136.7894,136.8073,53717.0
2021-04-28 11:15:00,152.38,152.39,152.24,152.38,50980.0,136.8163,136.8253,136.6906,136.8163,50980.0
2021-04-28 11:20:00,152.39,152.4,152.11,152.15,65885.0,136.8253,136.8343,136.5739,136.6098,65885.0
2021-04-28 11:25:00,152.15,152.19,152.03,152.08,76382.0,136.6098,136.6457,136.5021,136.5469,76382.0
2021-04-28 11:30:00,152.06,152.06,151.95,151.98,45382.0,136.529,136.529,136.4302,136.4572,45382.0
2021-04-28 11:35:00,151.97,152.04,151.87,151.95,50511.0,136.4482,136.511,136.3584,136.4302,50511.0
2021-04-28 11:40:00,151.95,152.09,151.93,152.04,30576.0,136.4302,136.5559,136.4123,136.511,30576.0
2021-04-28 11:45:00,152.05,152.15,152.03,152.03,48361.0,136.52,136.6098,136.5021,136.5021,48361.0
2021-04-28 11:50:00,152.06,152.06,151.92,151.92,34353.0,136.529,136.529,136.4033,136.4033,34353.0
2021-04-28 11:55:00,151.92,152.06,151.91,152.06,47813.0,136.4033,136.529,136.3943,136.529,47813.0
2021-04-28 12:00:00,152.06,152.12,151.96,152.11,37069.0,136.529,136.5829,136.4392,136.5739,37069.0
2021-04-28 12:05:00,152.1,152.18,152.07,152.09,34735.0,136.5649,136.6367,136.538,136.5559,34735.0
2021-04-28 12:10:00,152.08,152.12,151.99,151.99,40513.0,136.5469,136.5829,136.4661,136.4661,40513.0
2021-04-28 12:15:00,152.0,152.0,151.89,151.94,38785.0,136.4751,136.4751,136.3764,136.4212,38785.0
2021-04-28 12:20:00,151.94,152.02,151.88,152.0,39481.0,136.4212,136.4931,136.3674,136.4751,39481.0
2021-04-28 12:25:00,152.0,152.06,151.93,151.95,33451.0,136.4751,136.529,136.4123,136.4302,33451.0
2021-04-28 12:30:00,151.95,151.95,151.86,151.9,31063.0,136.4302,136.4302,136.3494,136.3853,31063.0
2021-04-28 12:35:00,151.91,151.96,151.87,151.96,36024.0,136.3943,136.4392,136.3584,136.4392,36024.0
2021-04-28 12:40:00,151.96,152.02,151.85,151.88,56803.0,136.4392,136.4931,136.3404,136.3674,56803.0
2021-04-28 12:45:00,151.89,152.03,151.88,151.99,63457.0,136.3764,136.5021,136.3674,136.4661,63457.0
2021-04-28 12:50:00,151.98,152.02,151.91,151.99,35309.0,136.4572,136.4931,136.3943,136.4661,35309.0
2021-04-28 12:55:00,152.0,152.07,151.96,152.05,41141.0,136.4751,136.538,136.4392,136.52,41141.0
2021-04-28 13:00:00,152.05,152.12,152.01,152.05,38729.0,136.52,136.5829,136.4841,136.52,38729.0
2021-04-28 13:05:00,152.03,152.15,152.0,152.14,40880.0,136.5021,136.6098,136.4751,136.6008,40880.0
2021-04-28 13:10:00,152.14,152.14,152.05,152.06,35859.0,136.6008,136.6008,136.52,136.529,35859.0
2021-04-28 13:15:00,152.07,152.2,152.07,152.19,40790.0,136.538,136.6547,136.538,136.6457,40790.0
2021-04-28 13:20:00,152.19,152.19,151.95,152.02,44922.0,136.6457,136.6457,136.4302,136.4931,44922.0
2021-04-28 13:25:00,152.03,152.13,152.02,152.11,53948.0,136.5021,136.5918,136.4931,136.5739,53948.0
2021-04-28 13:30:00,152.11,152.12,152.03,152.04,44786.0,136.5739,136.5829,136.5021,136.511,44786.0
2021-04-28 13:35:00,152.04,152.09,152.0,152.04,35539.0,136.511,136.5559,136.4751,136.511,35539.0
2021-04-28 13:40:00,152.03,152.05,151.96,151.98,25895.0,136.5021,136.52,136.4392,136.4572,25895.0
2021-04-28 13:45:00,151.98,152.07,151.97,152.06,32103.0,136.4572,136.538,136.4482,136.529,32103.0
2021-04-28 13:50:00,152.06,152.09,151.87,151.9,45899.0,136.529,136.5559,136.3584,136.3853,45899.0
2021-04-28 13:55:00,151.89,151.95,151.83,151.91,86077.0,136.3764,136.4302,136.3225,136.3943,86077.0
2021-04-28 14:00:00,151.91,152.24,151.87,152.03,88882.0,136.3943,136.6906,136.3584,136.5021,88882.0
2021-04-28 14:05:00,152.02,152.07,151.9,152.01,43227.0,136.4931,136.538,136.3853,136.4841,43227.0
2021-04-28 14:10:00,152.0,152.19,151.96,152.19,64403.0,136.4751,136.6457,136.4392,136.6457,64403.0
2021-04-28 14:15:00,152.18,152.23,151.99,152.13,121341.0,136.6367,136.6816,136.4661,136.5918,121341.0
2021-04-28 14:20:00,152.13,152.35,152.06,152.35,94286.0,136.5918,136.7894,136.529,136.7894,94286.0
2021-04-28 14:25:00,152.32,152.42,152.29,152.35,53148.0,136.7624,136.8522,136.7355,136.7894,53148.0
2021-04-28 14:30:00,152.36,152.41,152.23,152.35,58757.0,136.7983,136.8432,136.6816,136.7894,58757.0
2021-04-28 14:35:00,152.37,152.5,152.3,152.4,106383.0,136.8073,136.924,136.7445,136.8343,106383.0
2021-04-28 14:40:00,152.4,152.43,152.26,152.4,46626.0,136.8343,136.8612,136.7086,136.8343,46626.0
2021-04-28 14:45:00,152.39,152.5,152.33,152.42,68896.0,136.8253,136.924,136.7714,136.8522,68896.0
2021-04-28 14:50:00,152.41,152.59,152.36,152.53,58023.0,136.8432,137.0049,136.7983,136.951,58023.0
2021-04-28 14:55:00,152.52,152.53,152.35,152.42,89224.0,136.942,136.951,136.7894,136.8522,89224.0
2021-04-28 15:00:00,152.4,152.53,152.38,152.48,77827.0,136.8343,136.951,136.8163,136.9061,77827.0
2021-04-28 15:05:00,152.48,152.52,152.4,152.47,46587.0,136.9061,136.942,136.8343,136.8971,46587.0
2021-04-28 15:10:00,152.47,152.52,152.0,152.28,127411.0,136.8971,136.942,136.4751,136.7265,127411.0
2021-04-28 15:15:00,152.27,152.44,152.23,152.33,61684.0,136.7175,136.8702,136.6816,136.7714,61684.0
2021-04-28 15:20:00,152.33,152.4,152.27,152.33,58546.0,136.7714,136.8343,136.7175,136.7714,58546.0
2021-04-28 15:25:00,152.33,152.47,152.27,152.41,66739.0,136.7714,136.8971,136.7175,136.8432,66739.0
2021-04-28 15:30:00,152.42,152.43,152.26,152.27,56581.0,136.8522,136.8612,136.7086,136.7175,56581.0
2021-04-28 15:35:00,152.27,152.6,152.26,152.5,130862.0,136.7175,137.0138,136.7086,136.924,130862.0
2021-04-28 15:40:00,152.51,152.53,152.34,152.37,64535.0,136.933,136.951,136.7804,136.8073,64535.0
2021-04-28 15:45:00,152.37,152.42,152.26,152.33,73371.0,136.8073,136.8522,136.7086,136.7714,73371.0
2021-04-28 15:50:00,152.34,152.35,152.14,152.2,204379.0,136.7804,136.7894,136.6008,136.6547,204379.0
2021-04-28 15:55:00,152.19,152.37,152.1,152.28,405164.0,136.6457,136.8073,136.5649,136.7265,405164.0
2021-04-29 09:30:00,153.54,154.62,153.2,154.25,601512.0,137.8578,138.8275,137.5526,138.4953,601512.0
2021-04-29 09:35:00,154.24,154.31,153.63,153.78,175537.0,138.4863,138.5492,137.9386,138.0733,175537.0
2021-04-29 09:40:00,153.8,154.1,153.7,153.94,116694.0,138.0913,138.3606,138.0015,138.217,116694.0
2021-04-29 09:45:00,153.94,154.19,153.91,154.14,101188.0,138.217,138.4414,138.19,138.3965,101188.0
2021-04-29 09:50:00,154.13,154.41,153.99,154.09,168694.0,138.3876,138.639,138.2619,138.3517,168694.0
2021-04-29 09:55:00,154.12,154.45,154.07,154.1,154266.0,138.3786,138.6749,138.3337,138.3606,154266.0
2021-04-29 10:00:00,154.11,154.24,153.85,154.22,185311.0,138.3696,138.4863,138.1362,138.4684,185311.0
2021-04-29 10:05:00,154.22,154.25,154.07,154.18,140933.0,138.4684,138.4953,138.3337,138.4325,140933.0
2021-04-29 10:10:00,154.17,154.38,154.08,154.09,158961.0,138.4235,138.612,138.3427,138.3517,158961.0
2021-04-29 10:15:00,154.1,154.25,153.95,153.97,119176.0,138.3606,138.4953,138.226,138.2439,119176.0
2021-04-29 10:20:00,153.96,154.08,153.82,154.06,89666.0,138.2349,138.3427,138.1092,138.3247,89666.0
2021-04-29 10:25:00,154.06,154.16,153.92,154.09,90278.0,138.3247,138.4145,138.199,138.3517,90278.0
2021-04-29 10:30:00,154.1,154.2,153.77,153.79,103931.0,138.3606,138.4504,138.0643,138.0823,103931.0
2021-04-29 10:35:00,153.78,153.85,153.57,153.58,81079.0,138.0733,138.1362,137.8848,137.8937,81079.0
2021-04-29 10:40:00,153.57,153.57,153.37,153.49,82258.0,137.8848,137.8848,137.7052,137.8129,82258.0
2021-04-29 10:45:00,153.48,153.48,153.25,153.39,136875.0,137.804,137.804,137.5974,137.7231,136875.0
2021-04-29 10:50:00,153.39,153.59,153.3,153.38,184355.0,137.7231,137.9027,137.6423,137.7142,184355.0
2021-04-29 10:55:00,153.38,153.6,153.36,153.51,84080.0,137.7142,137.9117,137.6962,137.8309,84080.0
2021-04-29 11:00:00,153.5,153.73,153.48,153.68,82594.0,137.8219,138.0284,137.804,137.9835,82594.0
2021-04-29 11:05:00,153.69,153.9,153.65,153.9,79503.0,137.9925,138.1811,137.9566,138.1811,79503.0
2021-04-29 11:10:00,153.9,154.03,153.83,154.0,103061.0,138.1811,138.2978,138.1182,138.2708,103061.0
2021-04-29 11:15:00,154.0,154.06,153.96,154.01,95494.0,138.2708,138.3247,138.2349,138.2798,95494.0
2021-04-29 11:20:00,154.01,154.05,153.88,154.02,82814.0,138.2798,138.3157,138.1631,138.2888,82814.0
2021-04-29 11:25:00,154.02,154.19,153.97,154.13,63758.0,138.2888,138.4414,138.2439,138.3876,63758.0
2021-04-29 11:30:00,154.13,154.13,153.9,153.98,75255.0,138.3876,138.3876,138.1811,138.2529,75255.0
2021-04-29 11:35:00,153.99,154.01,153.91,153.94,55478.0,138.2619,138.2798,138.19,138.217,55478.0
2021-04-29 11:40:00,153.94,154.16,153.9,154.07,58703.0,138.217,138.4145,138.1811,138.3337,58703.0
2021-04-29 11:45:00,154.06,154.09,153.99,154.0,49533.0,138.3247,138.3517,138.2619,138.2708,49533.0
2021-04-29 11:50:00,154.0,154.06,153.93,154.04,52735.0,138.2708,138.3247,138.208,138.3068,52735.0
2021-04-29 11:55:00,154.04,154.22,154.01,154.09,76937.0,138.3068,138.4684,138.2798,138.3517,76937.0
2021-04-29 12:00:00,154.09,154.11,153.84,153.88,88489.0,138.3517,138.3696,138.1272,138.1631,88489.0
2021-04-29 12:05:00,153.87,153.88,153.45,153.49,98578.0,138.1541,138.1631,137.777,137.8129,98578.0
2021-04-29 12:10:00,153.5,153.81,153.45,153.78,122168.0,137.8219,138.1002,137.777,138.0733,122168.0
2021-04-29 12:15:00,153.78,153.85,153.62,153.85,76219.0,138.0733,138.1362,137.9297,138.1362,76219.0
2021-04-29 12:20:00,153.84,153.9,153.68,153.72,73582.0,138.1272,138.1811,137.9835,138.0194,73582.0
2021-04-29 12:25:00,153.72,153.88,153.65,153.84,126193.0,138.0194,138.1631,137.9566,138.1272,126193.0
2021-04-29 12:30:00,153.85,154.23,153.76,154.15,148665.0,138.1362,138.4774,138.0554,138.4055,148665.0
2021-04-29 12:35:00,154.17,154.26,154.06,154.21,77529.0,138.4235,138.5043,138.3247,138.4594,77529.0
2021-04-29 12:40:00,154.21,154.36,154.19,154.35,69805.0,138.4594,138.5941,138.4414,138.5851,69805.0
2021-04-29 12:45:00,154.35,154.49,154.27,154.49,89013.0,138.5851,138.7108,138.5133,138.7108,89013.0
2021-04-29 12:50:00,154.49,154.64,154.48,154.62,139307.0,138.7108,138.8455,138.7018,138.8275,139307.0
2021-04-29 12:55:00,154.62,154.62,154.42,154.51,82058.0,138.8275,138.8275,138.6479,138.7288,82058.0
2021-04-29 13:00:00,154.5,154.51,154.35,154.46,83241.0,138.7198,138.7288,138.5851,138.6839,83241.0
2021-04-29 13:05:00,154.48,154.64,154.46,154.58,81065.0,138.7018,138.8455,138.6839,138.7916,81065.0
2021-04-29 13:10:00,154.57,154.66,154.55,154.62,98333.0,138.7826,138.8634,138.7647,138.8275,98333.0
2021-04-29 13:15:00,154.61,154.73,154.59,154.71,82809.0,138.8185,138.9263,138.8006,138.9083,82809.0
2021-04-29 13:20:00,154.71,154.71,154.51,154.61,72942.0,138.9083,138.9083,138.7288,138.8185,72942.0
2021-04-29 13:25:00,154.62,154.7,154.58,154.62,85072.0,138.8275,138.8993,138.7916,138.8275,85072.0
2021-04-29 13:30:00,154.66,154.69,154.43,154.63,64750.0,138.8634,138.8904,138.6569,138.8365,64750.0
2021-04-29 13:35:00,154.64,154.64,154.51,154.53,46714.0,138.8455,138.8455,138.7288,138.7467,46714.0
2021-04-29 13:40:00,154.53,154.7,154.42,154.69,102170.0,138.7467,138.8993,138.6479,138.8904,102170.0
2021-04-29 13:45:00,154.7,154.72,154.66,154.68,40954.0,138.8993,138.9173,138.8634,138.8814,40954.0
2021-04-29 13:50:00,154.67,154.74,154.67,154.73,60566.0,138.8724,138.9353,138.8724,138.9263,60566.0
2021-04-29 13:55:00,154.73,154.79,154.54,154.62,68312.0,138.9263,138.9802,138.7557,138.8275,68312.0
2021-04-29 14:00:00,154.63,154.75,154.62,154.72,30220.0,138.8365,138.9442,138.8275,138.9173,30220.0
2021-04-29 14:05:00,154.72,154.78,154.68,154.75,49873.0,138.9173,138.9712,138.8814,138.9442,49873.0
2021-04-29 14:10:00,154.77,154.79,154.68,154.69,43520.0,138.9622,138.9802,138.8814,138.8904,43520.0
2021-04-29 14:15:00,154.69,154.81,154.61,154.8,105091.0,138.8904,138.9981,138.8185,138.9891,105091.0
2021-04-29 14:20:00,154.81,154.86,154.76,154.82,56408.0,138.9981,139.043,138.9532,139.0071,56408.0
2021-04-29 14:25:00,154.83,154.91,154.81,154.89,53056.0,139.0161,139.0879,138.9981,139.0699,53056.0
2021-04-29 14:30:00,154.89,154.96,154.84,154.87,78594.0,139.0699,139.1328,139.025,139.052,78594.0
2021-04-29 14:35:00,154.88,154.95,154.87,154.92,50928.0,139.061,139.1238,139.052,139.0969,50928.0
2021-04-29 14:40:00,154.91,155.07,154.85,155.07,166850.0,139.0879,139.2316,139.034,139.2316,166850.0
2021-04-29 14:45:00,155.07,155.21,154.98,155.13,169831.0,139.2316,139.3573,139.1507,139.2854,169831.0
2021-04-29 14:50:00,155.13,155.16,154.91,154.95,96323.0,139.2854,139.3124,139.0879,139.1238,96323.0
2021-04-29 14:55:00,154.95,155.06,154.92,155.03,52127.0,139.1238,139.2226,139.0969,139.1956,52127.0
2021-04-29 15:00:00,155.04,155.23,155.04,155.11,106515.0,139.2046,139.3752,139.2046,139.2675,106515.0
2021-04-29 15:05:00,155.12,155.28,155.12,155.21,108017.0,139.2764,139.4201,139.2764,139.3573,108017.0
2021-04-29 15:10:00,155.21,155.26,155.1,155.14,94431.0,139.3573,139.4022,139.2585,139.2944,94431.0
2021-04-29 15:15:00,155.14,155.15,154.98,155.07,69983.0,139.2944,139.3034,139.1507,139.2316,69983.0
2021-04-29 15:20:00,155.07,155.08,154.8,154.85,72102.0,139.2316,139.2405,138.9891,139.034,72102.0
2021-04-29 15:25:00,154.86,154.89,154.81,154.84,74306.0,139.043,139.0699,138.9981,139.025,74306.0
2021-04-29 15:30:00,154.86,155.04,154.85,154.99,127931.0,139.043,139.2046,139.034,139.1597,127931.0
2021-04-29 15:35:00,154.98,155.09,154.85,155.0,148632.0,139.1507,139.2495,139.034,139.1687,148632.0
2021-04-29 15:40:00,155.0,155.12,154.96,155.12,78983.0,139.1687,139.2764,139.1328,139.2764,78983.0
2021-04-29 15:45:00,155.12,155.25,155.06,155.11,226817.0,139.2764,139.3932,139.2226,139.2675,226817.0
2021-04-29 15:50:00,155.12,155.18,155.01,155.12,202128.0,139.2764,139.3303,139.1777,139.2764,202128.0
2021-04-29 15:55:00,155.12,155.22,154.9,155.2,539923.0,139.2764,139.3662,139.0789,139.3483,539923.0
2021-04-30 09:30:00,154.1,154.28,153.45,153.71,438199.0,138.3606,138.5222,137.777,138.0105,438199.0
2021-04-30 09:35:00,153.73,153.84,153.29,153.43,153984.0,138.0284,138.1272,137.6334,137.7591,153984.0
2021-04-30 09:40:00,153.41,153.71,153.34,153.68,135076.0,137.7411,138.0105,137.6783,137.9835,135076.0
2021-04-30 09:45:00,153.67,154.19,153.62,154.16,149401.0,137.9745,138.4414,137.9297,138.4145,149401.0
2021-04-30 09:50:00,154.18,154.49,154.15,154.36,129860.0,138.4325,138.7108,138.4055,138.5941,129860.0
2021-04-30 09:55:00,154.37,154.45,154.13,154.3,102579.0,138.6031,138.6749,138.3876,138.5402,102579.0
2021-04-30 10:00:00,154.3,154.39,153.98,154.27,130266.0,138.5402,138.621,138.2529,138.5133,130266.0
2021-04-30 10:05:00,154.27,154.37,154.15,154.27,82877.0,138.5133,138.6031,138.4055,138.5133,82877.0
2021-04-30 10:10:00,154.29,154.36,153.97,154.11,87724.0,138.5312,138.5941,138.2439,138.3696,87724.0
2021-04-30 10:15:00,154.1,154.13,153.85,154.01,110948.0,138.3606,138.3876,138.1362,138.2798,110948.0
2021-04-30 10:20:00,154.0,154.07,153.69,153.92,132897.0,138.2708,138.3337,137.9925,138.199,132897.0
2021-04-30 10:25:00,153.94,154.16,153.77,153.99,140280.0,138.217,138.4145,138.0643,138.2619,140280.0
2021-04-30 10:30:00,154.0,154.14,153.7,153.81,132316.0,138.2708,138.3965,138.0015,138.1002,132316.0
2021-04-30 10:35:00,153.81,153.92,153.34,153.57,122186.0,138.1002,138.199,137.6783,137.8848,122186.0
2021-04-30 10:40:00,153.56,153.69,153.43,153.54,61920.0,137.8758,137.9925,137.7591,137.8578,61920.0
2021-04-30 10:45:00,153.54,153.54,153.27,153.35,62694.0,137.8578,137.8578,137.6154,137.6872,62694.0
2021-04-30 10:50:00,153.33,153.57,153.33,153.45,56358.0,137.6693,137.8848,137.6693,137.777,56358.0
2021-04-30 10:55:00,153.47,153.7,153.39,153.62,64165.0,137.795,138.0015,137.7231,137.9297,64165.0
2021-04-30 11:00:00,153.64,153.65,153.41,153.6,64187.0,137.9476,137.9566,137.7411,137.9117,64187.0
2021-04-30 11:05:00,153.6,153.73,153.37,153.44,87960.0,137.9117,138.0284,137.7052,137.768,87960.0
2021-04-30 11:10:00,153.43,153.53,153.35,153.44,114517.0,137.7591,137.8488,137.6872,137.768,114517.0
2021-04-30 11:15:00,153.42,153.61,153.27,153.36,186473.0,137.7501,137.9207,137.6154,137.6962,186473.0
2021-04-30 11:20:00,153.37,153.57,153.36,153.37,159502.0,137.7052,137.8848,137.6962,137.7052,159502.0
2021-04-30 11:25:00,153.37,153.43,153.19,153.29,151895.0,137.7052,137.7591,137.5436,137.6334,151895.0
2021-04-30 11:30:00,153.28,153.3,153.11,153.21,115036.0,137.6244,137.6423,137.4717,137.5615,115036.0
2021-04-30 11:35:00,153.19,153.26,153.04,153.11,131712.0,137.5436,137.6064,137.4089,137.4717,131712.0
2021-04-30 11:40:00,153.1,153.19,153.01,153.15,76189.0,137.4628,137.5436,137.382,137.5077,76189.0
2021-04-30 11:45:00,153.13,153.32,153.07,153.3,64149.0,137.4897,137.6603,137.4358,137.6423,64149.0
2021-04-30 11:50:00,153.28,153.31,153.17,153.31,42707.0,137.6244,137.6513,137.5256,137.6513,42707.0
2021-04-30 11:55:00,153.31,153.39,153.28,153.37,43471.0,137.6513,137.7231,137.6244,137.7052,43471.0
2021-04-30 12:00:00,153.38,153.51,153.31,153.48,36326.0,137.7142,137.8309,137.6513,137.804,36326.0
2021-04-30 12:05:00,153.46,153.51,153.4,153.43,39750.0,137.786,137.8309,137.7321,137.7591,39750.0
2021-04-30 12:10:00,153.43,153.55,153.42,153.46,38961.0,137.7591,137.8668,137.7501,137.786,38961.0
2021-04-30 12:15:00,153.45,153.49,153.27,153.34,84849.0,137.777,137.8129,137.6154,137.6783,84849.0
2021-04-30 12:20:00,153.34,153.49,153.34,153.37,159087.0,137.6783,137.8129,137.6783,137.7052,159087.0
2021-04-30 12:25:00,153.35,153.44,153.31,153.34,57384.0,137.6872,137.768,137.6513,137.6783,57384.0
2021-04-30 12:30:00,153.34,153.4,153.22,153.37,71781.0,137.6783,137.7321,137.5705,137.7052,71781.0
2021-04-30 12:35:00,153.38,153.41,153.33,153.41,51794.0,137.7142,137.7411,137.6693,137.7411,51794.0
2021-04-30 12:40:00,153.41,153.43,153.27,153.31,118394.0,137.7411,137.7591,137.6154,137.6513,118394.0
2021-04-30 12:45:00,153.31,153.43,153.28,153.3,122617.0,137.6513,137.7591,137.6244,137.6423,122617.0
2021-04-30 12:50:00,153.31,153.4,153.29,153.3,41940.0,137.6513,137.7321,137.6334,137.6423,41940.0
2021-04-30 12:55:00,153.31,153.44,153.25,153.43,54764.0,137.6513,137.768,137.5974,137.7591,54764.0
2021-04-30 13:00:00,153.44,153.44,153.28,153.3,38004.0,137.768,137.768,137.6244,137.6423,38004.0
2021-04-30 13:05:00,153.32,153.56,153.32,153.54,32336.0,137.6603,137.8758,137.6603,137.8578,32336.0
2021-04-30 13:10:00,153.53,153.57,153.37,153.38,37409.0,137.8488,137.8848,137.7052,137.7142,37409.0
2021-04-30 13:15:00,153.37,153.41,153.3,153.36,41104.0,137.7052,137.7411,137.6423,137.6962,41104.0
2021-04-30 13:20:00,153.36,153.59,153.35,153.57,48754.0,137.6962,137.9027,137.6872,137.8848,48754.0
2021-04-30 13:25:00,153.59,153.69,153.54,153.68,48156.0,137.9027,137.9925,137.8578,137.9835,48156.0
2021-04-30 13:30:00,153.68,153.8,153.67,153.76,52197.0,137.9835,138.0913,137.9745,138.0554,52197.0
2021-04-30 13:35:00,153.77,153.91,153.75,153.91,49928.0,138.0643,138.19,138.0464,138.19,49928.0
2021-04-30 13:40:00,153.9,153.95,153.8,153.85,93307.0,138.1811,138.226,138.0913,138.1362,93307.0
2021-04-30 13:45:00,153.84,153.86,153.7,153.78,52401.0,138.1272,138.1451,138.0015,138.0733,52401.0
2021-04-30 13:50:00,153.78,153.78,153.54,153.6,77245.0,138.0733,138.0733,137.8578,137.9117,77245.0
2021-04-30 13:55:00,153.59,153.61,153.48,153.59,58256.0,137.9027,137.9207,137.804,137.9027,58256.0
2021-04-30 14:00:00,153.62,153.72,153.46,153.51,57308.0,137.9297,138.0194,137.786,137.8309,57308.0
2021-04-30 14:05:00,153.52,153.64,153.48,153.56,49188.0,137.8399,137.9476,137.804,137.8758,49188.0
2021-04-30 14:10:00,153.57,153.66,153.51,153.61,56159.0,137.8848,137.9656,137.8309,137.9207,56159.0
2021-04-30 14:15:00,153.62,153.78,153.61,153.74,52798.0,137.9297,138.0733,137.9207,138.0374,52798.0
2021-04-30 14:20:00,153.75,153.81,153.62,153.63,79590.0,138.0464,138.1002,137.9297,137.9386,79590.0
2021-04-30 14:25:00,153.63,153.75,153.58,153.71,66083.0,137.9386,138.0464,137.8937,138.0105,66083.0
2021-04-30 14:30:00,153.72,153.83,153.67,153.75,57883.0,138.0194,138.1182,137.9745,138.0464,57883.0
2021-04-30 14:35:00,153.75,153.76,153.64,153.73,70757.0,138.0464,138.0554,137.9476,138.0284,70757.0
2021-04-30 14:40:00,153.73,153.79,153.65,153.72,54422.0,138.0284,138.0823,137.9566,138.0194,54422.0
2021-04-30 14:45:00,153.71,153.72,153.62,153.69,37381.0,138.0105,138.0194,137.9297,137.9925,37381.0
2021-04-30 14:50:00,153.7,153.76,153.64,153.71,56884.0,138.0015,138.0554,137.9476,138.0105,56884.0
2021-04-30 14:55:00,153.72,153.73,153.59,153.63,55662.0,138.0194,138.0284,137.9027,137.9386,55662.0
2021-04-30 15:00:00,153.62,153.81,153.58,153.61,63622.0,137.9297,138.1002,137.8937,137.9207,63622.0
2021-04-30 15:05:00,153.61,153.72,153.56,153.68,54392.0,137.9207,138.0194,137.8758,137.9835,54392.0
2021-04-30 15:10:00,153.67,153.79,153.59,153.61,73020.0,137.9745,138.0823,137.9027,137.9207,73020.0
2021-04-30 15:15:00,153.61,153.62,153.52,153.54,75775.0,137.9207,137.9297,137.8399,137.8578,75775.0
2021-04-30 15:20:00,153.53,153.71,153.51,153.71,53338.0,137.8488,138.0105,137.8309,138.0105,53338.0
2021-04-30 15:25:00,153.72,153.94,153.71,153.93,79642.0,138.0194,138.217,138.0105,138.208,79642.0
2021-04-30 15:30:00,153.93,153.96,153.72,153.79,129198.0,138.208,138.2349,138.0194,138.0823,129198.0
2021-04-30 15:35:00,153.78,154.02,153.78,153.94,187056.0,138.0733,138.2888,138.0733,138.217,187056.0
2021-04-30 15:40:00,153.93,153.94,153.61,153.62,90736.0,138.208,138.217,137.9207,137.9297,90736.0
2021-04-30 15:45:00,153.62,153.99,153.57,153.99,115534.0,137.9297,138.2619,137.8848,138.2619,115534.0
2021-04-30 15:50:00,153.98,153.99,153.64,153.75,276670.0,138.2529,138.2619,137.9476,138.0464,276670.0
2021-04-30 15:55:00,153.76,153.9,153.58,153.81,551459.0,138.0554,138.1811,137.8937,138.1002,551459.0
2021-05-03 09:30:00,154.85,155.15,154.26,154.39,440643.0,139.034,139.3034,138.5043,138.621,440643.0
2021-05-03 09:35:00,154.41,154.68,154.4,154.51,128444.0,138.639,138.8814,138.63,138.7288,128444.0
2021-05-03 09:40:00,154.52,155.18,154.52,154.96,161014.0,138.7377,139.3303,138.7377,139.1328,161014.0
2021-05-03 09:45:00,154.95,155.39,154.8,155.31,158998.0,139.1238,139.5189,138.9891,139.447,158998.0
2021-05-03 09:50:00,155.28,155.48,154.76,155.16,141420.0,139.4201,139.5997,138.9532,139.3124,141420.0
2021-05-03 09:55:00,155.15,155.47,155.0,155.07,115119.0,139.3034,139.5907,139.1687,139.2316,115119.0
2021-05-03 10:00:00,155.08,155.08,154.41,154.55,178485.0,139.2405,139.2405,138.639,138.7647,178485.0
2021-05-03 10:05:00,154.54,154.54,154.22,154.24,163048.0,138.7557,138.7557,138.4684,138.4863,163048.0
2021-05-03 10:10:00,154.26,154.27,153.88,153.89,163395.0,138.5043,138.5133,138.1631,138.1721,163395.0
2021-05-03 10:15:00,153.89,154.09,153.82,153.86,204977.0,138.1721,138.3517,138.1092,138.1451,204977.0
2021-05-03 10:20:00,153.87,153.92,153.52,153.58,287224.0,138.1541,138.199,137.8399,137.8937,287224.0
2021-05-03 10:25:00,153.59,153.97,153.49,153.81,248952.0,137.9027,138.2439,137.8129,138.1002,248952.0
2021-05-03 10:30:00,153.84,154.08,153.82,154.07,188255.0,138.1272,138.3427,138.1092,138.3337,188255.0
2021-05-03 10:35:00,154.08,154.38,154.03,154.29,142547.0,138.3427,138.612,138.2978,138.5312,142547.0
2021-05-03 10:40:00,154.31,154.49,154.31,154.32,168360.0,138.5492,138.7108,138.5492,138.5582,168360.0
2021-05-03 10:45:00,154.31,154.37,154.16,154.18,129461.0,138.5492,138.6031,138.4145,138.4325,129461.0
2021-05-03 10:50:00,154.21,154.34,154.09,154.3,108464.0,138.4594,138.5761,138.3517,138.5402,108464.0
2021-05-03 10:55:00,154.32,154.38,154.11,154.21,114352.0,138.5582,138.612,138.3696,138.4594,114352.0
2021-05-03 11:00:00,154.21,154.22,153.92,154.05,89435.0,138.4594,138.4684,138.199,138.3157,89435.0
2021-05-03 11:05:00,154.05,154.37,154.05,154.26,99073.0,138.3157,138.6031,138.3157,138.5043,99073.0
2021-05-03 11:10:00,154.25,154.61,154.25,154.59,97862.0,138.4953,138.8185,138.4953,138.8006,97862.0
2021-05-03 11:15:00,154.6,154.72,154.55,154.72,181701.0,138.8096,138.9173,138.7647,138.9173,181701.0
2021-05-03 11:20:00,154.73,154.82,154.67,154.75,78733.0,138.9263,139.0071,138.8724,138.9442,78733.0
2021-05-03 11:25:00,154.75,154.78,154.52,154.55,156096.0,138.9442,138.9712,138.7377,138.7647,156096.0
2021-05-03 11:30:00,154.53,154.55,154.41,154.43,41518.0,138.7467,138.7647,138.639,138.6569,41518.0
2021-05-03 11:35:00,154.43,154.64,154.43,154.64,38681.0,138.6569,138.8455,138.6569,138.8455,38681.0
2021-05-03 11:40:00,154.64,154.65,154.43,154.47,40316.0,138.8455,138.8545,138.6569,138.6928,40316.0
2021-05-03 11:45:00,154.45,154.61,154.44,154.5,44416.0,138.6749,138.8185,138.6659,138.7198,44416.0
2021-05-03 11:50:00,154.5,154.58,154.36,154.37,51975.0,138.7198,138.7916,138.5941,138.6031,51975.0
2021-05-03 11:55:00,154.37,154.43,154.29,154.32,47918.0,138.6031,138.6569,138.5312,138.5582,47918.0
2021-05-03 12:00:00,154.33,154.34,154.26,154.28,61944.0,138.5671,138.5761,138.5043,138.5222,61944.0
2021-05-03 12:05:00,154.27,154.31,154.22,154.31,47455.0,138.5133,138.5492,138.4684,138.5492,47455.0
2021-05-03 12:10:00,154.3,154.31,154.13,154.22,46839.0,138.5402,138.5492,138.3876,138.4684,46839.0
2021-05-03 12:15:00,154.21,154.32,154.19,154.2,71100.0,138.4594,138.5582,138.4414,138.4504,71100.0
2021-05-03 12:20:00,154.2,154.2,154.03,154.08,36823.0,138.4504,138.4504,138.2978,138.3427,36823.0
2021-05-03 12:25:00,154.08,154.12,154.03,154.11,73989.0,138.3427,138.3786,138.2978,138.3696,73989.0
2021-05-03 12:30:00,154.11,154.25,154.06,154.16,97315.0,138.3696,138.4953,138.3247,138.4145,97315.0
2021-05-03 12:35:00,154.13,154.15,153.98,154.0,53164.0,138.3876,138.4055,138.2529,138.2708,53164.0
2021-05-03 12:40:00,154.0,154.07,153.96,154.0,50601.0,138.2708,138.3337,138.2349,138.2708,50601.0
2021-05-03 12:45:00,154.0,154.09,153.93,153.96,51014.0,138.2708,138.3517,138.208,138.2349,51014.0
2021-05-03 12:50:00,153.96,154.03,153.85,154.01,40957.0,138.2349,138.2978,138.1362,138.2798,40957.0
2021-05-03 12:55:00,154.01,154.06,153.95,154.01,50558.0,138.2798,138.3247,138.226,138.2798,50558.0
2021-05-03 13:00:00,154.02,154.06,153.96,154.0,46550.0,138.2888,138.3247,138.2349,138.2708,46550.0
2021-05-03 13:05:00,154.02,154.04,153.92,154.01,52987.0,138.2888,138.3068,138.199,138.2798,52987.0
2021-05-03 13:10:00,154.02,154.05,153.99,154.0,80537.0,138.2888,138.3157,138.2619,138.2708,80537.0
2021-05-03 13:15:00,154.0,154.05,153.93,153.98,44777.0,138.2708,138.3157,138.208,138.2529,44777.0
2021-05-03 13:20:00,153.99,154.02,153.95,153.99,44521.0,138.2619,138.2888,138.226,138.2619,44521.0
2021-05-03 13:25:00,153.98,154.13,153.98,154.11,77530.0,138.2529,138.3876,138.2529,138.3696,77530.0
2021-05-03 13:30:00,154.1,154.15,154.01,154.03,77668.0,138.3606,138.4055,138.2798,138.2978,77668.0
2021-05-03 13:35:00,154.03,154.12,154.0,154.03,61290.0,138.2978,138.3786,138.2708,138.2978,61290.0
2021-05-03 13:40:00,154.03,154.05,153.97,154.0,45601.0,138.2978,138.3157,138.2439,138.2708,45601.0
2021-05-03 13:45:00,154.0,154.04,153.89,153.9,43968.0,138.2708,138.3068,138.1721,138.1811,43968.0
2021-05-03 13:50:00,153.89,154.05,153.89,154.05,43788.0,138.1721,138.3157,138.1721,138.3157,43788.0
2021-05-03 13:55:00,154.04,154.17,154.03,154.14,56363.0,138.3068,138.4235,138.2978,138.3965,56363.0
2021-05-03 14:00:00,154.13,154.15,154.03,154.11,54742.0,138.3876,138.4055,138.2978,138.3696,54742.0
2021-05-03 14:05:00,154.11,154.22,154.08,154.22,64588.0,138.3696,138.4684,138.3427,138.4684,64588.0
2021-05-03 14:10:00,154.22,154.23,154.16,154.16,46909.0,138.4684,138.4774,138.4145,138.4145,46909.0
2021-05-03 14:15:00,154.17,154.21,154.1,154.13,55014.0,138.4235,138.4594,138.3606,138.3876,55014.0
2021-05-03 14:20:00,154.14,154.21,154.13,154.19,64676.0,138.3965,138.4594,138.3876,138.4414,64676.0
2021-05-03 14:25:00,154.19,154.31,154.19,154.29,92033.0,138.4414,138.5492,138.4414,138.5312,92033.0
2021-05-03 14:30:00,154.3,154.33,154.24,154.25,69982.0,138.5402,138.5671,138.4863,138.4953,69982.0
2021-05-03 14:35:00,154.24,154.29,154.05,154.08,79211.0,138.4863,138.5312,138.3157,138.3427,79211.0
2021-05-03 14:40:00,154.08,154.18,154.06,154.07,65445.0,138.3427,138.4325,138.3247,138.3337,65445.0
2021-05-03 14:45:00,154.08,154.13,154.01,154.06,62774.0,138.3427,138.3876,138.2798,138.3247,62774.0
2021-05-03 14:50:00,154.06,154.15,154.05,154.1,67610.0,138.3247,138.4055,138.3157,138.3606,67610.0
2021-05-03 14:55:00,154.11,154.19,154.09,154.09,100581.0,138.3696,138.4414,138.3517,138.3517,100581.0
2021-05-03 15:00:00,154.1,154.1,153.9,153.92,85546.0,138.3606,138.3606,138.1811,138.199,85546.0
2021-05-03 15:05:00,153.91,154.12,153.91,154.11,121813.0,138.19,138.3786,138.19,138.3696,121813.0
2021-05-03 15:10:00,154.11,154.11,154.02,154.08,81196.0,138.3696,138.3696,138.2888,138.3427,81196.0
2021-05-03 15:15:00,154.07,154.09,154.0,154.04,75270.0,138.3337,138.3517,138.2708,138.3068,75270.0
2021-05-03 15:20:00,154.05,154.14,154.0,154.01,77829.0,138.3157,138.3965,138.2708,138.2798,77829.0
2021-05-03 15:25:00,154.0,154.01,153.83,153.89,67684.0,138.2708,138.2798,138.1182,138.1721,67684.0
2021-05-03 15:30:00,153.89,153.89,153.78,153.85,100938.0,138.1721,138.1721,138.0733,138.1362,100938.0
2021-05-03 15:35:00,153.86,153.93,153.77,153.78,129139.0,138.1451,138.208,138.0643,138.0733,129139.0
2021-05-03 15:40:00,153.78,153.82,153.59,153.62,99905.0,138.0733,138.1092,137.9027,137.9297,99905.0
2021-05-03 15:45:00,153.62,153.69,153.51,153.56,129827.0,137.9297,137.9925,137.8309,137.8758,129827.0
2021-05-03 15:50:00,153.56,153.59,153.27,153.28,300160.0,137.8758,137.9027,137.6154,137.6244,300160.0
2021-05-03 15:55:00,153.27,153.37,153.13,153.37,431549.0,137.6154,137.7052,137.4897,137.7052,431549.0
2021-05-04 09:30:00,152.87,154.0,152.8,153.93,410416.0,137.2563,138.2708,137.1934,138.208,410416.0
2021-05-04 09:35:00,153.97,154.21,153.54,154.05,175056.0,138.2439,138.4594,137.8578,138.3157,175056.0
2021-05-04 09:40:00,154.03,154.19,153.38,153.54,168915.0,138.2978,138.4414,137.7142,137.8578,168915.0
2021-05-04 09:45:00,153.53,153.56,153.02,153.15,178606.0,137.8488,137.8758,137.3909,137.5077,178606.0
2021-05-04 09:50:00,153.16,153.17,152.75,153.04,194280.0,137.5166,137.5256,137.1485,137.4089,194280.0
2021-05-04 09:55:00,153.04,153.11,152.65,152.69,121250.0,137.4089,137.4717,137.0587,137.0946,121250.0
2021-05-04 10:00:00,152.69,152.7,152.22,152.3,206357.0,137.0946,137.1036,136.6726,136.7445,206357.0
2021-05-04 10:05:00,152.25,152.67,152.14,152.59,113263.0,136.6996,137.0767,136.6008,137.0049,113263.0
2021-05-04 10:10:00,152.58,152.63,152.3,152.58,99510.0,136.9959,137.0408,136.7445,136.9959,99510.0
2021-05-04 10:15:00,152.57,153.11,152.22,153.1,173740.0,136.9869,137.4717,136.6726,137.4628,173740.0
2021-05-04 10:20:00,153.08,153.45,153.04,153.27,161404.0,137.4448,137.777,137.4089,137.6154,161404.0
2021-05-04 10:25:00,153.27,153.54,153.26,153.37,108669.0,137.6154,137.8578,137.6064,137.7052,108669.0
2021-05-04 10:30:00,153.39,153.45,153.04,153.16,115422.0,137.7231,137.777,137.4089,137.5166,115422.0
2021-05-04 10:35:00,153.16,153.68,153.12,153.59,90444.0,137.5166,137.9835,137.4807,137.9027,90444.0
2021-05-04 10:40:00,153.58,153.74,153.52,153.66,106605.0,137.8937,138.0374,137.8399,137.9656,106605.0
2021-05-04 10:45:00,153.66,153.75,153.37,153.51,80939.0,137.9656,138.0464,137.7052,137.8309,80939.0
2021-05-04 10:50:00,153.5,153.51,153.05,153.28,82171.0,137.8219,137.8309,137.4179,137.6244,82171.0
2021-05-04 10:55:00,153.28,153.45,153.13,153.13,91486.0,137.6244,137.777,137.4897,137.4897,91486.0
2021-05-04 11:00:00,153.11,153.22,152.86,153.04,93375.0,137.4717,137.5705,137.2473,137.4089,93375.0
2021-05-04 11:05:00,153.07,153.11,152.73,153.07,70700.0,137.4358,137.4717,137.1306,137.4358,70700.0
2021-05-04 11:10:00,153.07,153.08,152.6,152.64,96629.0,137.4358,137.4448,137.0138,137.0498,96629.0
2021-05-04 11:15:00,152.66,152.97,152.52,152.93,102354.0,137.0677,137.346,136.942,137.3101,102354.0
2021-05-04 11:20:00,152.94,153.24,152.82,153.18,98121.0,137.3191,137.5885,137.2114,137.5346,98121.0
2021-05-04 11:25:00,153.17,153.6,153.11,153.58,114485.0,137.5256,137.9117,137.4717,137.8937,114485.0
2021-05-04 11:30:00,153.57,153.86,153.46,153.82,139467.0,137.8848,138.1451,137.786,138.1092,139467.0
2021-05-04 11:35:00,153.81,154.21,153.75,154.09,105151.0,138.1002,138.4594,138.0464,138.3517,105151.0
2021-05-04 11:40:00,154.09,154.25,153.95,154.23,129214.0,138.3517,138.4953,138.226,138.4774,129214.0
2021-05-04 11:45:00,154.24,154.26,154.06,154.11,82038.0,138.4863,138.5043,138.3247,138.3696,82038.0
2021-05-04 11:50:00,154.11,154.13,153.88,154.03,140760.0,138.3696,138.3876,138.1631,138.2978,140760.0
2021-05-04 11:55:00,154.05,154.08,153.84,154.03,90188.0,138.3157,138.3427,138.1272,138.2978,90188.0
2021-05-04 12:00:00,154.02,154.44,153.99,154.38,100367.0,138.2888,138.6659,138.2619,138.612,100367.0
2021-05-04 12:05:00,154.38,154.54,154.19,154.5,93207.0,138.612,138.7557,138.4414,138.7198,93207.0
2021-05-04 12:10:00,154.52,155.04,154.52,155.04,178648.0,138.7377,139.2046,138.7377,139.2046,178648.0
2021-05-04 12:15:00,155.03,155.23,154.94,155.23,121721.0,139.1956,139.3752,139.1148,139.3752,121721.0
2021-05-04 12:20:00,155.24,155.27,154.9,155.06,170339.0,139.3842,139.4111,139.0789,139.2226,170339.0
2021-05-04 12:25:00,155.05,155.19,154.99,155.09,132635.0,139.2136,139.3393,139.1597,139.2495,132635.0
2021-05-04 12:30:00,155.08,155.13,154.88,154.91,76888.0,139.2405,139.2854,139.061,139.0879,76888.0
2021-05-04 12:35:00,154.91,155.16,154.9,154.98,89516.0,139.0879,139.3124,139.0789,139.1507,89516.0
2021-05-04 12:40:00,154.98,154.98,154.7,154.75,92970.0,139.1507,139.1507,138.8993,138.9442,92970.0
2021-05-04 12:45:00,154.76,154.87,154.65,154.76,104225.0,138.9532,139.052,138.8545,138.9532,104225.0
2021-05-04 12:50:00,154.75,154.99,154.64,154.69,70163.0,138.9442,139.1597,138.8455,138.8904,70163.0
2021-05-04 12:55:00,154.69,154.78,154.59,154.66,51041.0,138.8904,138.9712,138.8006,138.8634,51041.0
2021-05-04 13:00:00,154.65,154.78,154.54,154.71,142405.0,138.8545,138.9712,138.7557,138.9083,142405.0
2021-05-04 13:05:00,154.67,154.72,154.52,154.53,47806.0,138.8724,138.9173,138.7377,138.7467,47806.0
2021-05-04 13:10:00,154.51,154.79,154.5,154.74,47246.0,138.7288,138.9802,138.7198,138.9353,47246.0
2021-05-04 13:15:00,154.77,154.83,154.68,154.74,69904.0,138.9622,139.0161,138.8814,138.9353,69904.0
2021-05-04 13:20:00,154.75,154.92,154.74,154.81,54492.0,138.9442,139.0969,138.9353,138.9981,54492.0
2021-05-04 13:25:00,154.81,154.93,154.79,154.84,48406.0,138.9981,139.1059,138.9802,139.025,48406.0
2021-05-04 13:30:00,154.85,154.94,154.77,154.94,67499.0,139.034,139.1148,138.9622,139.1148,67499.0
2021-05-04 13:35:00,154.93,154.99,154.85,154.95,54807.0,139.1059,139.1597,139.034,139.1238,54807.0
2021-05-04 13:40:00,154.95,154.95,154.85,154.9,49355.0,139.1238,139.1238,139.034,139.0789,49355.0
2021-05-04 13:45:00,154.89,154.93,154.66,154.72,102096.0,139.0699,139.1059,138.8634,138.9173,102096.0
2021-05-04 13:50:00,154.73,154.73,154.49,154.52,43017.0,138.9263,138.9263,138.7108,138.7377,43017.0
2021-05-04 13:55:00,154.52,154.76,154.51,154.76,176346.0,138.7377,138.9532,138.7288,138.9532,176346.0
2021-05-04 14:00:00,154.77,154.77,154.53,154.68,43217.0,138.9622,138.9622,138.7467,138.8814,43217.0
2021-05-04 14:05:00,154.69,154.87,154.58,154.86,62757.0,138.8904,139.052,138.7916,139.043,62757.0
2021-05-04 14:10:00,154.87,154.94,154.8,154.94,73369.0,139.052,139.1148,138.9891,139.1148,73369.0
2021-05-04 14:15:00,154.95,154.98,154.85,154.91,53735.0,139.1238,139.1507,139.034,139.0879,53735.0
2021-05-04 14:20:00,154.9,154.93,154.62,154.74,80773.0,139.0789,139.1059,138.8275,138.9353,80773.0
2021-05-04 14:25:00,154.75,154.98,154.74,154.97,68509.0,138.9442,139.1507,138.9353,139.1418,68509.0
2021-05-04 14:30:00,154.98,155.16,154.97,155.1,99954.0,139.1507,139.3124,139.1418,139.2585,99954.0
2021-05-04 14:35:00,155.1,155.14,154.85,154.91,75134.0,139.2585,139.2944,139.034,139.0879,75134.0
2021-05-04 14:40:00,154.91,155.0,154.82,155.0,73216.0,139.0879,139.1687,139.0071,139.1687,73216.0
2021-05-04 14:45:00,155.0,155.15,154.93,154.99,81517.0,139.1687,139.3034,139.1059,139.1597,81517.0
2021-05-04 14:50:00,154.99,155.11,154.99,155.07,47591.0,139.1597,139.2675,139.1597,139.2316,47591.0
2021-05-04 14:55:00,155.09,155.15,154.92,154.99,68567.0,139.2495,139.3034,139.0969,139.1597,68567.0
2021-05-04 15:00:00,155.0,155.11,154.84,155.0,97801.0,139.1687,139.2675,139.025,139.1687,97801.0
2021-05-04 15:05:00,155.0,155.03,154.69,154.77,68786.0,139.1687,139.1956,138.8904,138.9622,68786.0
2021-05-04 15:10:00,154.79,154.91,154.74,154.78,71846.0,138.9802,139.0879,138.9353,138.9712,71846.0
2021-05-04 15:15:00,154.77,154.88,154.65,154.74,62618.0,138.9622,139.061,138.8545,138.9353,62618.0
2021-05-04 15:20:00,154.73,154.82,154.65,154.79,84150.0,138.9263,139.0071,138.8545,138.9802,84150.0
2021-05-04 15:25:00,154.78,155.05,154.75,154.97,84045.0,138.9712,139.2136,138.9442,139.1418,84045.0
2021-05-04 15:30:00,154.96,155.16,154.78,155.16,99291.0,139.1328,139.3124,138.9712,139.3124,99291.0
2021-05-04 15:35:00,155.16,155.25,155.11,155.17,128633.0,139.3124,139.3932,139.2675,139.3213,128633.0
2021-05-04 15:40:00,155.17,155.2,154.94,154.96,85906.0,139.3213,139.3483,139.1148,139.1328,85906.0
2021-05-04 15:45:00,154.95,155.03,154.83,154.97,98402.0,139.1238,139.1956,139.0161,139.1418,98402.0
2021-05-04 15:50:00,154.98,155.26,154.98,155.21,187075.0,139.1507,139.4022,139.1507,139.3573,187075.0
2021-05-04 15:55:00,155.21,155.58,155.2,155.55,657304.0,139.3573,139.6895,139.3483,139.6625,657304.0
2021-05-05 09:30:00,156.0,156.05,154.63,154.95,421370.0,140.0666,140.1115,138.8365,139.1238,421370.0
2021-05-05 09:35:00,154.96,155.41,154.68,155.3,137770.0,139.1328,139.5368,138.8814,139.4381,137770.0
2021-05-05 09:40:00,155.29,155.72,155.11,155.62,119175.0,139.4291,139.8152,139.2675,139.7254,119175.0
2021-05-05 09:45:00,155.62,155.91,155.61,155.86,91342.0,139.7254,139.9858,139.7164,139.9409,91342.0
2021-05-05 09:50:00,155.89,156.2,155.79,156.06,119208.0,139.9678,140.2461,139.878,140.1204,119208.0
2021-05-05 09:55:00,156.08,156.2,155.95,156.2,105733.0,140.1384,140.2461,140.0217,140.2461,105733.0
2021-05-05 10:00:00,156.23,156.39,155.86,156.01,148418.0,140.2731,140.4167,139.9409,140.0755,148418.0
2021-05-05 10:05:00,155.99,156.1,155.69,156.1,85797.0,140.0576,140.1564,139.7882,140.1564,85797.0
2021-05-05 10:10:00,156.09,156.19,155.92,156.14,75178.0,140.1474,140.2372,139.9947,140.1923,75178.0
2021-05-05 10:15:00,156.14,156.21,155.92,156.03,81752.0,140.1923,140.2551,139.9947,140.0935,81752.0
2021-05-05 10:20:00,156.01,156.19,155.96,156.05,63082.0,140.0755,140.2372,140.0307,140.1115,63082.0
2021-05-05 10:25:00,156.05,156.11,155.81,156.01,89968.0,140.1115,140.1653,139.896,140.0755,89968.0
2021-05-05 10:30:00,156.02,156.13,155.87,156.0,73264.0,140.0845,140.1833,139.9498,140.0666,73264.0
2021-05-05 10:35:00,155.99,156.44,155.99,156.44,86533.0,140.0576,140.4616,140.0576,140.4616,86533.0
2021-05-05 10:40:00,156.43,156.56,156.3,156.55,104961.0,140.4526,140.5694,140.3359,140.5604,104961.0
2021-05-05 10:45:00,156.55,156.74,156.5,156.74,121567.0,140.5604,140.731,140.5155,140.731,121567.0
2021-05-05 10:50:00,156.74,156.79,156.54,156.77,75782.0,140.731,140.7759,140.5514,140.7579,75782.0
2021-05-05 10:55:00,156.77,156.92,156.76,156.87,76965.0,140.7579,140.8926,140.7489,140.8477,76965.0
2021-05-05 11:00:00,156.88,157.11,156.86,157.1,142599.0,140.8567,141.0632,140.8387,141.0542,142599.0
2021-05-05 11:05:00,157.09,157.24,157.07,157.08,108424.0,141.0452,141.1799,141.0273,141.0363,108424.0
2021-05-05 11:10:00,157.07,157.39,157.04,157.36,111297.0,141.0273,141.3146,141.0003,141.2877,111297.0
2021-05-05 11:15:00,157.35,157.45,157.24,157.32,94743.0,141.2787,141.3685,141.1799,141.2517,94743.0
2021-05-05 11:20:00,157.33,157.55,157.29,157.46,72610.0,141.2607,141.4583,141.2248,141.3774,72610.0
2021-05-05 11:25:00,157.46,157.5,157.41,157.45,25586.0,141.3774,141.4134,141.3326,141.3685,25586.0
2021-05-05 11:30:00,157.45,157.51,157.35,157.36,44635.0,141.3685,141.4223,141.2787,141.2877,44635.0
2021-05-05 11:35:00,157.37,157.69,157.27,157.68,70511.0,141.2966,141.584,141.2069,141.575,70511.0
2021-05-05 11:40:00,157.69,157.74,157.54,157.73,98314.0,141.584,141.6289,141.4493,141.6199,98314.0
2021-05-05 11:45:00,157.72,157.83,157.58,157.73,88782.0,141.6109,141.7097,141.4852,141.6199,88782.0
2021-05-05 11:50:00,157.72,157.81,157.46,157.53,289872.0,141.6109,141.6917,141.3774,141.4403,289872.0
2021-05-05 11:55:00,157.52,157.73,157.52,157.63,49340.0,141.4313,141.6199,141.4313,141.5301,49340.0
2021-05-05 12:00:00,157.63,157.7,157.56,157.62,56266.0,141.5301,141.5929,141.4672,141.5211,56266.0
2021-05-05 12:05:00,157.63,157.68,157.54,157.59,53426.0,141.5301,141.575,141.4493,141.4942,53426.0
2021-05-05 12:10:00,157.59,157.6,157.4,157.43,55274.0,141.4942,141.5031,141.3236,141.3505,55274.0
2021-05-05 12:15:00,157.43,157.54,157.36,157.38,56064.0,141.3505,141.4493,141.2877,141.3056,56064.0
2021-05-05 12:20:00,157.39,157.47,157.24,157.32,76027.0,141.3146,141.3864,141.1799,141.2517,76027.0
2021-05-05 12:25:00,157.34,157.68,157.3,157.66,83196.0,141.2697,141.575,141.2338,141.557,83196.0
2021-05-05 12:30:00,157.65,157.67,157.53,157.6,71058.0,141.548,141.566,141.4403,141.5031,71058.0
2021-05-05 12:35:00,157.59,157.68,157.51,157.55,41782.0,141.4942,141.575,141.4223,141.4583,41782.0
2021-05-05 12:40:00,157.56,157.68,157.56,157.61,47807.0,141.4672,141.575,141.4672,141.5121,47807.0
2021-05-05 12:45:00,157.61,157.67,157.4,157.41,53840.0,141.5121,141.566,141.3236,141.3326,53840.0
2021-05-05 12:50:00,157.41,157.42,157.28,157.36,52166.0,141.3326,141.3415,141.2158,141.2877,52166.0
2021-05-05 12:55:00,157.36,157.4,157.3,157.3,49004.0,141.2877,141.3236,141.2338,141.2338,49004.0
2021-05-05 13:00:00,157.33,157.44,157.29,157.3,57318.0,141.2607,141.3595,141.2248,141.2338,57318.0
2021-05-05 13:05:00,157.29,157.41,157.29,157.34,54409.0,141.2248,141.3326,141.2248,141.2697,54409.0
2021-05-05 13:10:00,157.33,157.41,157.3,157.4,28627.0,141.2607,141.3326,141.2338,141.3236,28627.0
2021-05-05 13:15:00,157.39,157.42,157.32,157.38,43595.0,141.3146,141.3415,141.2517,141.3056,43595.0
2021-05-05 13:20:00,157.37,157.59,157.37,157.58,75731.0,141.2966,141.4942,141.2966,141.4852,75731.0
2021-05-05 13:25:00,157.58,157.62,157.42,157.43,65007.0,141.4852,141.5211,141.3415,141.3505,65007.0
2021-05-05 13:30:00,157.44,157.49,157.29,157.38,37468.0,141.3595,141.4044,141.2248,141.3056,37468.0
2021-05-05 13:35:00,157.36,157.46,157.32,157.39,34337.0,141.2877,141.3774,141.2517,141.3146,34337.0
2021-05-05 13:40:00,157.39,157.45,157.32,157.32,52177.0,141.3146,141.3685,141.2517,141.2517,52177.0
2021-05-05 13:45:00,157.31,157.45,157.23,157.44,64916.0,141.2428,141.3685,141.1709,141.3595,64916.0
2021-05-05 13:50:00,157.44,157.62,157.43,157.62,82684.0,141.3595,141.5211,141.3505,141.5211,82684.0
2021-05-05 13:55:00,157.62,157.83,157.6,157.79,115845.0,141.5211,141.7097,141.5031,141.6737,115845.0
2021-05-05 14:00:00,157.8,157.84,157.65,157.74,58936.0,141.6827,141.7186,141.548,141.6289,58936.0
2021-05-05 14:05:00,157.73,157.78,157.67,157.77,48278.0,141.6199,141.6648,141.566,141.6558,48278.0
2021-05-05 14:10:00,157.76,157.96,157.75,157.96,67295.0,141.6468,141.8264,141.6378,141.8264,67295.0
2021-05-05 14:15:00,157.96,158.11,157.86,158.1,125904.0,141.8264,141.9611,141.7366,141.9521,125904.0
2021-05-05 14:20:00,158.09,158.18,158.06,158.06,70688.0,141.9431,142.0239,141.9162,141.9162,70688.0
2021-05-05 14:25:00,158.07,158.18,158.04,158.12,58844.0,141.9251,142.0239,141.8982,141.97,58844.0
2021-05-05 14:30:00,158.12,158.2,158.07,158.17,85707.0,141.97,142.0419,141.9251,142.0149,85707.0
2021-05-05 14:35:00,158.17,158.28,157.97,157.98,85900.0,142.0149,142.1137,141.8354,141.8443,85900.0
2021-05-05 14:40:00,157.98,158.0,157.91,157.94,54262.0,141.8443,141.8623,141.7815,141.8084,54262.0
2021-05-05 14:45:00,157.94,158.18,157.9,158.11,88005.0,141.8084,142.0239,141.7725,141.9611,88005.0
2021-05-05 14:50:00,158.11,158.13,157.93,157.98,66258.0,141.9611,141.979,141.7994,141.8443,66258.0
2021-05-05 14:55:00,157.99,158.12,157.98,158.09,58589.0,141.8533,141.97,141.8443,141.9431,58589.0
2021-05-05 15:00:00,158.09,158.17,157.8,157.98,86924.0,141.9431,142.0149,141.6827,141.8443,86924.0
2021-05-05 15:05:00,157.97,158.12,157.75,157.78,75957.0,141.8354,141.97,141.6378,141.6648,75957.0
2021-05-05 15:10:00,157.79,157.97,157.77,157.88,69682.0,141.6737,141.8354,141.6558,141.7546,69682.0
2021-05-05 15:15:00,157.88,157.88,157.7,157.75,101178.0,141.7546,141.7546,141.5929,141.6378,101178.0
2021-05-05 15:20:00,157.76,157.8,157.68,157.75,102786.0,141.6468,141.6827,141.575,141.6378,102786.0
2021-05-05 15:25:00,157.72,157.79,157.63,157.75,116393.0,141.6109,141.6737,141.5301,141.6378,116393.0
2021-05-05 15:30:00,157.75,157.75,157.56,157.7,90430.0,141.6378,141.6378,141.4672,141.5929,90430.0
2021-05-05 15:35:00,157.7,157.79,157.63,157.65,93324.0,141.5929,141.6737,141.5301,141.548,93324.0
2021-05-05 15:40:00,157.64,157.69,157.54,157.68,127580.0,141.5391,141.584,141.4493,141.575,127580.0
2021-05-05 15:45:00,157.68,157.68,157.45,157.47,158755.0,141.575,141.575,141.3685,141.3864,158755.0
2021-05-05 15:50:00,157.47,157.56,157.3,157.54,202596.0,141.3864,141.4672,141.2338,141.4493,202596.0
2021-05-05 15:55:00,157.55,157.62,157.38,157.52,334451.0,141.4583,141.5211,141.3056,141.4313,334451.0
2021-05-06 09:30:00,158.07,158.39,157.56,157.63,396951.0,141.9251,142.2125,141.4672,141.5301,396951.0
2021-05-06 09:35:00,157.6,158.28,157.52,157.94,171749.0,141.5031,142.1137,141.4313,141.8084,171749.0
2021-05-06 09:40:00,157.95,158.09,157.36,157.62,211996.0,141.8174,141.9431,141.2877,141.5211,211996.0
2021-05-06 09:45:00,157.62,157.91,157.56,157.72,138693.0,141.5211,141.7815,141.4672,141.6109,138693.0
2021-05-06 09:50:00,157.71,158.11,157.61,158.1,154140.0,141.6019,141.9611,141.5121,141.9521,154140.0
2021-05-06 09:55:00,158.08,158.08,157.47,157.51,121009.0,141.9341,141.9341,141.3864,141.4223,121009.0
2021-05-06 10:00:00,157.51,157.58,157.16,157.52,150706.0,141.4223,141.4852,141.1081,141.4313,150706.0
2021-05-06 10:05:00,157.5,157.56,157.29,157.52,128369.0,141.4134,141.4672,141.2248,141.4313,128369.0
2021-05-06 10:10:00,157.54,157.9,157.46,157.89,111344.0,141.4493,141.7725,141.3774,141.7635,111344.0
2021-05-06 10:15:00,157.88,157.93,157.52,157.74,129099.0,141.7546,141.7994,141.4313,141.6289,129099.0
2021-05-06 10:20:00,157.72,157.99,157.64,157.94,146986.0,141.6109,141.8533,141.5391,141.8084,146986.0
2021-05-06 10:25:00,157.96,158.28,157.79,158.19,115381.0,141.8264,142.1137,141.6737,142.0329,115381.0
2021-05-06 10:30:00,158.16,158.35,158.06,158.33,82729.0,142.006,142.1765,141.9162,142.1586,82729.0
2021-05-06 10:35:00,158.35,158.44,158.3,158.43,83566.0,142.1765,142.2574,142.1317,142.2484,83566.0
2021-05-06 10:40:00,158.42,158.48,158.29,158.42,107013.0,142.2394,142.2933,142.1227,142.2394,107013.0
2021-05-06 10:45:00,158.41,158.58,158.37,158.42,79079.0,142.2304,142.3831,142.1945,142.2394,79079.0
2021-05-06 10:50:00,158.43,158.64,158.43,158.61,70239.0,142.2484,142.4369,142.2484,142.41,70239.0
2021-05-06 10:55:00,158.61,158.84,158.58,158.84,115951.0,142.41,142.6165,142.3831,142.6165,115951.0
2021-05-06 11:00:00,158.84,158.89,158.5,158.65,111158.0,142.6165,142.6614,142.3112,142.4459,111158.0
2021-05-06 11:05:00,158.65,158.76,158.42,158.52,60435.0,142.4459,142.5447,142.2394,142.3292,60435.0
2021-05-06 11:10:00,158.51,158.68,158.45,158.68,59959.0,142.3202,142.4728,142.2663,142.4728,59959.0
2021-05-06 11:15:00,158.67,158.86,158.62,158.77,134240.0,142.4639,142.6345,142.419,142.5536,134240.0
2021-05-06 11:20:00,158.76,158.87,158.7,158.82,95968.0,142.5447,142.6434,142.4908,142.5985,95968.0
2021-05-06 11:25:00,158.83,159.03,158.76,159.03,108167.0,142.6075,142.7871,142.5447,142.7871,108167.0
2021-05-06 11:30:00,159.03,159.14,158.9,159.13,177624.0,142.7871,142.8859,142.6704,142.8769,177624.0
2021-05-06 11:35:00,159.14,159.23,159.04,159.22,53706.0,142.8859,142.9667,142.7961,142.9577,53706.0
2021-05-06 11:40:00,159.22,159.37,159.2,159.32,108386.0,142.9577,143.0924,142.9397,143.0475,108386.0
2021-05-06 11:45:00,159.29,159.54,159.26,159.54,84724.0,143.0205,143.245,142.9936,143.245,84724.0
2021-05-06 11:50:00,159.55,159.69,159.49,159.5,131964.0,143.254,143.3797,143.2001,143.2091,131964.0
2021-05-06 11:55:00,159.5,159.65,159.48,159.56,67687.0,143.2091,143.3438,143.1911,143.263,67687.0
2021-05-06 12:00:00,159.56,159.6,159.38,159.43,65827.0,143.263,143.2989,143.1013,143.1462,65827.0
2021-05-06 12:05:00,159.46,159.55,159.4,159.42,73089.0,143.1732,143.254,143.1193,143.1373,73089.0
2021-05-06 12:10:00,159.42,159.61,159.41,159.59,77128.0,143.1373,143.3079,143.1283,143.2899,77128.0
2021-05-06 12:15:00,159.6,159.72,159.6,159.72,96464.0,143.2989,143.4066,143.2989,143.4066,96464.0
2021-05-06 12:20:00,159.72,159.77,159.59,159.64,109384.0,143.4066,143.4515,143.2899,143.3348,109384.0
2021-05-06 12:25:00,159.63,159.85,159.62,159.82,95001.0,143.3258,143.5233,143.3168,143.4964,95001.0
2021-05-06 12:30:00,159.83,159.83,159.44,159.55,140162.0,143.5054,143.5054,143.1552,143.254,140162.0
2021-05-06 12:35:00,159.55,159.58,159.26,159.38,184811.0,143.254,143.2809,142.9936,143.1013,184811.0
2021-05-06 12:40:00,159.38,159.56,159.38,159.5,75747.0,143.1013,143.263,143.1013,143.2091,75747.0
2021-05-06 12:45:00,159.51,159.56,159.3,159.33,91379.0,143.2181,143.263,143.0295,143.0565,91379.0
2021-05-06 12:50:00,159.34,159.47,159.23,159.31,118738.0,143.0654,143.1822,142.9667,143.0385,118738.0
2021-05-06 12:55:00,159.31,159.45,159.26,159.31,84113.0,143.0385,143.1642,142.9936,143.0385,84113.0
2021-05-06 13:00:00,159.32,159.59,159.32,159.54,93113.0,143.0475,143.2899,143.0475,143.245,93113.0
2021-05-06 13:05:00,159.54,159.64,159.48,159.61,51455.0,143.245,143.3348,143.1911,143.3079,51455.0
2021-05-06 13:10:00,159.6,159.78,159.58,159.71,110257.0,143.2989,143.4605,143.2809,143.3976,110257.0
2021-05-06 13:15:00,159.71,159.84,159.68,159.8,97957.0,143.3976,143.5144,143.3707,143.4784,97957.0
2021-05-06 13:20:00,159.79,159.8,159.51,159.53,87951.0,143.4695,143.4784,143.2181,143.236,87951.0
2021-05-06 13:25:00,159.5,159.64,159.5,159.57,55060.0,143.2091,143.3348,143.2091,143.2719,55060.0
2021-05-06 13:30:00,159.58,159.62,159.43,159.46,56445.0,143.2809,143.3168,143.1462,143.1732,56445.0
2021-05-06 13:35:00,159.47,159.66,159.46,159.66,79517.0,143.1822,143.3527,143.1732,143.3527,79517.0
2021-05-06 13:40:00,159.67,159.84,159.67,159.83,79129.0,143.3617,143.5144,143.3617,143.5054,79129.0
2021-05-06 13:45:00,159.83,159.88,159.65,159.67,72417.0,143.5054,143.5503,143.3438,143.3617,72417.0
2021-05-06 13:50:00,159.66,159.79,159.64,159.7,53319.0,143.3527,143.4695,143.3348,143.3887,53319.0
2021-05-06 13:55:00,159.7,159.75,159.58,159.63,47922.0,143.3887,143.4336,143.2809,143.3258,47922.0
2021-05-06 14:00:00,159.62,159.62,159.44,159.52,100255.0,143.3168,143.3168,143.1552,143.227,100255.0
2021-05-06 14:05:00,159.51,159.69,159.5,159.6,70894.0,143.2181,143.3797,143.2091,143.2989,70894.0
2021-05-06 14:10:00,159.62,159.77,159.17,159.57,130412.0,143.3168,143.4515,142.9128,143.2719,130412.0
2021-05-06 14:15:00,159.56,159.73,159.47,159.72,81554.0,143.263,143.4156,143.1822,143.4066,81554.0
2021-05-06 14:20:00,159.71,159.8,159.54,159.78,74337.0,143.3976,143.4784,143.245,143.4605,74337.0
2021-05-06 14:25:00,159.8,159.8,159.5,159.61,66017.0,143.4784,143.4784,143.2091,143.3079,66017.0
2021-05-06 14:30:00,159.63,159.69,159.48,159.59,58841.0,143.3258,143.3797,143.1911,143.2899,58841.0
2021-05-06 14:35:00,159.6,159.6,159.41,159.5,57240.0,143.2989,143.2989,143.1283,143.2091,57240.0
2021-05-06 14:40:00,159.52,159.58,159.41,159.44,74535.0,143.227,143.2809,143.1283,143.1552,74535.0
2021-05-06 14:45:00,159.45,159.71,159.44,159.69,52151.0,143.1642,143.3976,143.1552,143.3797,52151.0
2021-05-06 14:50:00,159.7,159.85,159.66,159.85,46127.0,143.3887,143.5233,143.3527,143.5233,46127.0
2021-05-06 14:55:00,159.84,159.94,159.82,159.89,95781.0,143.5144,143.6041,143.4964,143.5593,95781.0
2021-05-06 15:00:00,159.88,160.12,159.88,160.11,223266.0,143.5503,143.7658,143.5503,143.7568,223266.0
2021-05-06 15:05:00,160.13,160.19,160.08,160.15,84601.0,143.7747,143.8286,143.7298,143.7927,84601.0
2021-05-06 15:10:00,160.17,160.31,160.14,160.24,92950.0,143.8107,143.9364,143.7837,143.8735,92950.0
2021-05-06 15:15:00,160.22,160.22,159.97,160.12,144202.0,143.8555,143.8555,143.6311,143.7658,144202.0
2021-05-06 15:20:00,160.12,160.25,160.11,160.18,123400.0,143.7658,143.8825,143.7568,143.8196,123400.0
2021-05-06 15:25:00,160.17,160.35,160.12,160.27,142029.0,143.8107,143.9723,143.7658,143.9004,142029.0
2021-05-06 15:30:00,160.26,160.31,160.2,160.3,107971.0,143.8915,143.9364,143.8376,143.9274,107971.0
2021-05-06 15:35:00,160.3,160.45,160.28,160.44,119316.0,143.9274,144.0621,143.9094,144.0531,119316.0
2021-05-06 15:40:00,160.44,160.5,160.4,160.44,140980.0,144.0531,144.107,144.0172,144.0531,140980.0
2021-05-06 15:45:00,160.44,160.55,160.38,160.49,198149.0,144.0531,144.1518,143.9992,144.098,198149.0
2021-05-06 15:50:00,160.48,160.83,160.48,160.62,380599.0,144.089,144.4032,144.089,144.2147,380599.0
2021-05-06 15:55:00,160.63,160.82,160.58,160.68,470392.0,144.2237,144.3943,144.1788,144.2686,470392.0
2021-05-07 09:30:00,157.22,158.49,157.02,158.25,612004.0,141.162,142.3022,140.9824,142.0868,612004.0
2021-05-07 09:35:00,158.2,159.41,158.19,159.4,346921.0,142.0419,143.1283,142.0329,143.1193,346921.0
2021-05-07 09:40:00,159.36,159.88,159.35,159.79,284826.0,143.0834,143.5503,143.0744,143.4695,284826.0
2021-05-07 09:45:00,159.78,160.33,159.63,159.88,280988.0,143.4605,143.9543,143.3258,143.5503,280988.0
2021-05-07 09:50:00,159.88,159.9,159.01,159.25,229079.0,143.5503,143.5682,142.7691,142.9846,229079.0
2021-05-07 09:55:00,159.24,159.35,158.73,158.88,206764.0,142.9756,143.0744,142.5177,142.6524,206764.0
2021-05-07 10:00:00,158.98,159.55,158.96,159.05,166359.0,142.7422,143.254,142.7242,142.8051,166359.0
2021-05-07 10:05:00,159.06,159.3,158.98,159.27,124976.0,142.814,143.0295,142.7422,143.0026,124976.0
2021-05-07 10:10:00,159.26,159.32,158.99,159.03,118330.0,142.9936,143.0475,142.7512,142.7871,118330.0
2021-05-07 10:15:00,159.02,159.37,159.02,159.22,127153.0,142.7781,143.0924,142.7781,142.9577,127153.0
2021-05-07 10:20:00,159.23,159.38,159.07,159.08,137603.0,142.9667,143.1013,142.823,142.832,137603.0
2021-05-07 10:25:00,159.08,159.48,159.05,159.48,129909.0,142.832,143.1911,142.8051,143.1911,129909.0
2021-05-07 10:30:00,159.48,159.66,159.21,159.64,131737.0,143.1911,143.3527,142.9487,143.3348,131737.0
2021-05-07 10:35:00,159.59,159.8,159.58,159.76,116050.0,143.2899,143.4784,143.2809,143.4425,116050.0
2021-05-07 10:40:00,159.75,159.97,159.71,159.97,107591.0,143.4336,143.6311,143.3976,143.6311,107591.0
2021-05-07 10:45:00,159.96,160.05,159.87,160.04,83240.0,143.6221,143.7029,143.5413,143.6939,83240.0
2021-05-07 10:50:00,160.04,160.16,159.89,160.11,129921.0,143.6939,143.8017,143.5593,143.7568,129921.0
2021-05-07 10:55:00,160.12,160.16,159.72,159.88,128200.0,143.7658,143.8017,143.4066,143.5503,128200.0
2021-05-07 11:00:00,159.89,160.07,159.86,159.86,64535.0,143.5593,143.7209,143.5323,143.5323,64535.0
2021-05-07 11:05:00,159.87,160.02,159.82,159.88,74032.0,143.5413,143.676,143.4964,143.5503,74032.0
2021-05-07 11:10:00,159.87,159.98,159.76,159.96,94033.0,143.5413,143.6401,143.4425,143.6221,94033.0
2021-05-07 11:15:00,159.97,160.02,159.83,159.91,64155.0,143.6311,143.676,143.5054,143.5772,64155.0
2021-05-07 11:20:00,159.91,159.92,159.8,159.81,67202.0,143.5772,143.5862,143.4784,143.4874,67202.0
2021-05-07 11:25:00,159.81,159.94,159.78,159.9,63395.0,143.4874,143.6041,143.4605,143.5682,63395.0
2021-05-07 11:30:00,159.91,160.25,159.79,160.24,116086.0,143.5772,143.8825,143.4695,143.8735,116086.0
2021-05-07 11:35:00,160.23,160.28,160.07,160.23,71985.0,143.8645,143.9094,143.7209,143.8645,71985.0
2021-05-07 11:40:00,160.25,160.37,160.18,160.22,66045.0,143.8825,143.9902,143.8196,143.8555,66045.0
2021-05-07 11:45:00,160.21,160.21,159.92,160.16,92378.0,143.8466,143.8466,143.5862,143.8017,92378.0
2021-05-07 11:50:00,160.16,160.27,160.13,160.25,57860.0,143.8017,143.9004,143.7747,143.8825,57860.0
2021-05-07 11:55:00,160.25,160.34,160.21,160.24,57093.0,143.8825,143.9633,143.8466,143.8735,57093.0
2021-05-07 12:00:00,160.25,160.44,160.18,160.43,57508.0,143.8825,144.0531,143.8196,144.0441,57508.0
2021-05-07 12:05:00,160.42,160.47,160.34,160.47,65353.0,144.0351,144.08,143.9633,144.08,65353.0
2021-05-07 12:10:00,160.47,160.51,160.34,160.35,59255.0,144.08,144.1159,143.9633,143.9723,59255.0
2021-05-07 12:15:00,160.37,160.39,160.3,160.32,66868.0,143.9902,144.0082,143.9274,143.9453,66868.0
2021-05-07 12:20:00,160.33,160.4,160.31,160.37,79869.0,143.9543,144.0172,143.9364,143.9902,79869.0
2021-05-07 12:25:00,160.38,160.44,160.26,160.43,56593.0,143.9992,144.0531,143.8915,144.0441,56593.0
2021-05-07 12:30:00,160.44,160.47,160.28,160.34,36908.0,144.0531,144.08,143.9094,143.9633,36908.0
2021-05-07 12:35:00,160.34,160.47,160.34,160.42,51268.0,143.9633,144.08,143.9633,144.0351,51268.0
2021-05-07 12:40:00,160.43,160.6,160.41,160.58,50996.0,144.0441,144.1967,144.0261,144.1788,50996.0
2021-05-07 12:45:00,160.59,160.65,160.48,160.49,83471.0,144.1878,144.2416,144.089,144.098,83471.0
2021-05-07 12:50:00,160.49,160.63,160.47,160.57,64320.0,144.098,144.2237,144.08,144.1698,64320.0
2021-05-07 12:55:00,160.58,160.8,160.54,160.79,91970.0,144.1788,144.3763,144.1429,144.3673,91970.0
2021-05-07 13:00:00,160.79,160.81,160.67,160.7,67897.0,144.3673,144.3853,144.2596,144.2865,67897.0
2021-05-07 13:05:00,160.7,160.78,160.52,160.59,94941.0,144.2865,144.3584,144.1249,144.1878,94941.0
2021-05-07 13:10:00,160.58,160.64,160.49,160.51,67161.0,144.1788,144.2327,144.098,144.1159,67161.0
2021-05-07 13:15:00,160.53,160.63,160.47,160.47,37013.0,144.1339,144.2237,144.08,144.08,37013.0
2021-05-07 13:20:00,160.47,160.67,160.47,160.66,40929.0,144.08,144.2596,144.08,144.2506,40929.0
2021-05-07 13:25:00,160.67,160.67,160.42,160.45,62623.0,144.2596,144.2596,144.0351,144.0621,62623.0
2021-05-07 13:30:00,160.45,160.52,160.42,160.52,43645.0,144.0621,144.1249,144.0351,144.1249,43645.0
2021-05-07 13:35:00,160.52,160.75,160.51,160.73,42428.0,144.1249,144.3314,144.1159,144.3135,42428.0
2021-05-07 13:40:00,160.72,160.75,160.65,160.67,31187.0,144.3045,144.3314,144.2416,144.2596,31187.0
2021-05-07 13:45:00,160.7,160.74,160.63,160.65,32859.0,144.2865,144.3224,144.2237,144.2416,32859.0
2021-05-07 13:50:00,160.65,160.69,160.58,160.64,32709.0,144.2416,144.2775,144.1788,144.2327,32709.0
2021-05-07 13:55:00,160.64,160.72,160.6,160.71,46528.0,144.2327,144.3045,144.1967,144.2955,46528.0
2021-05-07 14:00:00,160.7,160.71,160.41,160.58,67908.0,144.2865,144.2955,144.0261,144.1788,67908.0
2021-05-07 14:05:00,160.6,160.8,160.59,160.78,40511.0,144.1967,144.3763,144.1878,144.3584,40511.0
2021-05-07 14:10:00,160.77,160.85,160.76,160.77,55309.0,144.3494,144.4212,144.3404,144.3494,55309.0
2021-05-07 14:15:00,160.8,160.92,160.79,160.92,52533.0,144.3763,144.4841,144.3673,144.4841,52533.0
2021-05-07 14:20:00,160.92,160.98,160.86,160.94,46895.0,144.4841,144.5379,144.4302,144.502,46895.0
2021-05-07 14:25:00,160.93,160.97,160.89,160.96,80184.0,144.493,144.5289,144.4571,144.52,80184.0
2021-05-07 14:30:00,160.96,161.12,160.94,161.1,118092.0,144.52,144.6636,144.502,144.6457,118092.0
2021-05-07 14:35:00,161.09,161.25,161.03,161.14,130817.0,144.6367,144.7803,144.5828,144.6816,130817.0
2021-05-07 14:40:00,161.13,161.13,160.9,161.01,118128.0,144.6726,144.6726,144.4661,144.5649,118128.0
2021-05-07 14:45:00,161.01,161.15,160.89,160.89,130288.0,144.5649,144.6906,144.4571,144.4571,130288.0
2021-05-07 14:50:00,160.89,160.91,160.84,160.85,110517.0,144.4571,144.4751,144.4122,144.4212,110517.0
2021-05-07 14:55:00,160.85,161.03,160.85,160.98,100331.0,144.4212,144.5828,144.4212,144.5379,100331.0
2021-05-07 15:00:00,160.96,161.01,160.86,161.0,66637.0,144.52,144.5649,144.4302,144.5559,66637.0
2021-05-07 15:05:00,161.02,161.13,161.02,161.11,71291.0,144.5738,144.6726,144.5738,144.6546,71291.0
2021-05-07 15:10:00,161.1,161.15,161.01,161.14,48994.0,144.6457,144.6906,144.5649,144.6816,48994.0
2021-05-07 15:15:00,161.16,161.27,161.15,161.22,59055.0,144.6995,144.7983,144.6906,144.7534,59055.0
2021-05-07 15:20:00,161.21,161.41,161.19,161.28,136171.0,144.7444,144.924,144.7265,144.8073,136171.0
2021-05-07 15:25:00,161.28,161.43,161.27,161.42,119108.0,144.8073,144.942,144.7983,144.933,119108.0
2021-05-07 15:30:00,161.43,161.5,161.41,161.47,197757.0,144.942,145.0048,144.924,144.9779,197757.0
2021-05-07 15:35:00,161.47,161.48,161.31,161.38,151375.0,144.9779,144.9869,144.8342,144.8971,151375.0
2021-05-07 15:40:00,161.38,161.39,161.16,161.18,127769.0,144.8971,144.906,144.6995,144.7175,127769.0
2021-05-07 15:45:00,161.18,161.44,161.17,161.42,175574.0,144.7175,144.9509,144.7085,144.933,175574.0
2021-05-07 15:50:00,161.41,161.47,161.2,161.3,241622.0,144.924,144.9779,144.7355,144.8252,241622.0
2021-05-07 15:55:00,161.3,161.47,161.21,161.24,516677.0,144.8252,144.9779,144.7444,144.7714,516677.0
2021-05-10 09:30:00,161.54,163.0,161.35,162.72,1111394.0,145.0407,146.3516,144.8701,146.1002,1111394.0
2021-05-10 09:35:00,162.67,163.42,162.51,163.36,464257.0,146.0553,146.7287,145.9117,146.6748,464257.0
2021-05-10 09:40:00,163.35,163.42,162.74,162.74,186602.0,146.6659,146.7287,146.1182,146.1182,186602.0
2021-05-10 09:45:00,162.75,162.97,162.47,162.7,238508.0,146.1271,146.3247,145.8757,146.0822,238508.0
2021-05-10 09:50:00,162.69,163.15,162.33,163.0,248154.0,146.0733,146.4863,145.75,146.3516,248154.0
2021-05-10 09:55:00,163.03,163.17,162.83,163.06,162774.0,146.3785,146.5042,146.199,146.4055,162774.0
2021-05-10 10:00:00,163.07,163.2,162.6,163.18,135940.0,146.4145,146.5312,145.9925,146.5132,135940.0
2021-05-10 10:05:00,163.18,163.33,162.87,163.26,168003.0,146.5132,146.6479,146.2349,146.5851,168003.0
2021-05-10 10:10:00,163.24,163.35,163.02,163.07,172789.0,146.5671,146.6659,146.3696,146.4145,172789.0
2021-05-10 10:15:00,163.07,163.17,162.72,162.8,162365.0,146.4145,146.5042,146.1002,146.172,162365.0
2021-05-10 10:20:00,162.81,163.03,162.77,162.91,98034.0,146.181,146.3785,146.1451,146.2708,98034.0
2021-05-10 10:25:00,162.91,162.98,162.47,162.49,99708.0,146.2708,146.3337,145.8757,145.8937,99708.0
2021-05-10 10:30:00,162.49,162.54,162.17,162.2,141499.0,145.8937,145.9386,145.6064,145.6333,141499.0
2021-05-10 10:35:00,162.2,162.45,162.06,162.37,87991.0,145.6333,145.8578,145.5076,145.786,87991.0
2021-05-10 10:40:00,162.36,162.49,162.25,162.41,62354.0,145.777,145.8937,145.6782,145.8219,62354.0
2021-05-10 10:45:00,162.41,162.51,162.3,162.44,66215.0,145.8219,145.9117,145.7231,145.8488,66215.0
2021-05-10 10:50:00,162.45,162.79,162.44,162.79,86370.0,145.8578,146.1631,145.8488,146.1631,86370.0
2021-05-10 10:55:00,162.8,163.16,162.77,163.09,126466.0,146.172,146.4953,146.1451,146.4324,126466.0
2021-05-10 11:00:00,163.09,163.41,163.03,163.34,102091.0,146.4324,146.7197,146.3785,146.6569,102091.0
2021-05-10 11:05:00,163.34,163.52,163.34,163.45,158140.0,146.6569,146.8185,146.6569,146.7556,158140.0
2021-05-10 11:10:00,163.45,163.61,163.31,163.32,271460.0,146.7556,146.8993,146.6299,146.6389,271460.0
2021-05-10 11:15:00,163.32,163.63,163.25,163.63,101010.0,146.6389,146.9173,146.5761,146.9173,101010.0
2021-05-10 11:20:00,163.64,163.73,163.5,163.52,88319.0,146.9262,147.007,146.8005,146.8185,88319.0
2021-05-10 11:25:00,163.5,163.66,163.44,163.6,97662.0,146.8005,146.9442,146.7467,146.8903,97662.0
2021-05-10 11:30:00,163.6,163.68,163.47,163.49,78657.0,146.8903,146.9622,146.7736,146.7916,78657.0
2021-05-10 11:35:00,163.5,163.68,163.48,163.65,65982.0,146.8005,146.9622,146.7826,146.9352,65982.0
2021-05-10 11:40:00,163.64,163.69,163.45,163.47,101815.0,146.9262,146.9711,146.7556,146.7736,101815.0
2021-05-10 11:45:00,163.47,163.56,163.39,163.51,49026.0,146.7736,146.8544,146.7018,146.8095,49026.0
2021-05-10 11:50:00,163.49,163.56,163.35,163.42,65239.0,146.7916,146.8544,146.6659,146.7287,65239.0
2021-05-10 11:55:00,163.43,163.62,163.41,163.44,72545.0,146.7377,146.9083,146.7197,146.7467,72545.0
2021-05-10 12:00:00,163.44,163.53,163.22,163.26,72003.0,146.7467,146.8275,146.5491,146.5851,72003.0
2021-05-10 12:05:00,163.26,163.39,163.17,163.27,80134.0,146.5851,146.7018,146.5042,146.594,80134.0
2021-05-10 12:10:00,163.26,163.28,163.1,163.12,51233.0,146.5851,146.603,146.4414,146.4594,51233.0
2021-05-10 12:15:00,163.11,163.27,163.06,163.18,106112.0,146.4504,146.594,146.4055,146.5132,106112.0
2021-05-10 12:20:00,163.18,163.25,163.1,163.22,89195.0,146.5132,146.5761,146.4414,146.5491,89195.0
2021-05-10 12:25:00,163.23,163.25,162.98,163.02,108553.0,146.5581,146.5761,146.3337,146.3696,108553.0
2021-05-10 12:30:00,163.03,163.35,163.03,163.28,74906.0,146.3785,146.6659,146.3785,146.603,74906.0
2021-05-10 12:35:00,163.28,163.35,163.21,163.27,45416.0,146.603,146.6659,146.5402,146.594,45416.0
2021-05-10 12:40:00,163.27,163.33,163.24,163.25,38108.0,146.594,146.6479,146.5671,146.5761,38108.0
2021-05-10 12:45:00,163.25,163.34,163.22,163.3,44008.0,146.5761,146.6569,146.5491,146.621,44008.0
2021-05-10 12:50:00,163.29,163.31,163.15,163.18,48050.0,146.612,146.6299,146.4863,146.5132,48050.0
2021-05-10 12:55:00,163.18,163.24,163.15,163.24,42353.0,146.5132,146.5671,146.4863,146.5671,42353.0
2021-05-10 13:00:00,163.25,163.35,163.1,163.19,60863.0,146.5761,146.6659,146.4414,146.5222,60863.0
2021-05-10 13:05:00,163.19,163.21,163.11,163.17,41824.0,146.5222,146.5402,146.4504,146.5042,41824.0
2021-05-10 13:10:00,163.17,163.19,163.04,163.1,37940.0,146.5042,146.5222,146.3875,146.4414,37940.0
2021-05-10 13:15:00,163.09,163.11,162.98,163.08,186743.0,146.4324,146.4504,146.3337,146.4234,186743.0
2021-05-10 13:20:00,163.08,163.21,163.08,163.14,94042.0,146.4234,146.5402,146.4234,146.4773,94042.0
2021-05-10 13:25:00,163.13,163.18,162.9,162.94,48390.0,146.4683,146.5132,146.2618,146.2977,48390.0
2021-05-10 13:30:00,162.93,163.02,162.88,162.98,62382.0,146.2888,146.3696,146.2439,146.3337,62382.0
2021-05-10 13:35:00,162.98,162.98,162.74,162.84,80918.0,146.3337,146.3337,146.1182,146.2079,80918.0
2021-05-10 13:40:00,162.83,162.93,162.76,162.86,61883.0,146.199,146.2888,146.1361,146.2259,61883.0
2021-05-10 13:45:00,162.85,163.0,162.82,162.99,36090.0,146.2169,146.3516,146.19,146.3426,36090.0
2021-05-10 13:50:00,163.0,163.11,162.99,163.11,53801.0,146.3516,146.4504,146.3426,146.4504,53801.0
2021-05-10 13:55:00,163.11,163.15,162.98,163.06,53465.0,146.4504,146.4863,146.3337,146.4055,53465.0
2021-05-10 14:00:00,163.07,163.28,163.01,163.23,68285.0,146.4145,146.603,146.3606,146.5581,68285.0
2021-05-10 14:05:00,163.22,163.22,162.99,163.11,62497.0,146.5491,146.5491,146.3426,146.4504,62497.0
2021-05-10 14:10:00,163.11,163.28,163.11,163.23,75661.0,146.4504,146.603,146.4504,146.5581,75661.0
2021-05-10 14:15:00,163.22,163.28,162.8,162.88,97153.0,146.5491,146.603,146.172,146.2439,97153.0
2021-05-10 14:20:00,162.89,162.91,162.59,162.87,94533.0,146.2528,146.2708,145.9835,146.2349,94533.0
2021-05-10 14:25:00,162.88,162.94,162.56,162.7,101423.0,146.2439,146.2977,145.9565,146.0822,101423.0
2021-05-10 14:30:00,162.68,162.79,162.53,162.76,121812.0,146.0643,146.1631,145.9296,146.1361,121812.0
2021-05-10 14:35:00,162.77,162.78,162.35,162.35,128403.0,146.1451,146.1541,145.768,145.768,128403.0
2021-05-10 14:40:00,162.34,162.45,162.3,162.43,72511.0,145.759,145.8578,145.7231,145.8398,72511.0
2021-05-10 14:45:00,162.4,162.43,162.22,162.27,74633.0,145.8129,145.8398,145.6513,145.6962,74633.0
2021-05-10 14:50:00,162.25,162.32,162.15,162.3,106945.0,145.6782,145.7411,145.5884,145.7231,106945.0
2021-05-10 14:55:00,162.28,162.4,162.14,162.38,75174.0,145.7051,145.8129,145.5794,145.7949,75174.0
2021-05-10 15:00:00,162.38,162.5,162.22,162.31,95396.0,145.7949,145.9027,145.6513,145.7321,95396.0
2021-05-10 15:05:00,162.3,162.35,162.07,162.29,79535.0,145.7231,145.768,145.5166,145.7141,79535.0
2021-05-10 15:10:00,162.3,162.41,162.26,162.31,69469.0,145.7231,145.8219,145.6872,145.7321,69469.0
2021-05-10 15:15:00,162.28,162.29,162.08,162.14,91746.0,145.7051,145.7141,145.5256,145.5794,91746.0
2021-05-10 15:20:00,162.11,162.14,161.91,162.05,76461.0,145.5525,145.5794,145.3729,145.4986,76461.0
2021-05-10 15:25:00,162.05,162.22,162.01,162.16,69724.0,145.4986,145.6513,145.4627,145.5974,69724.0
2021-05-10 15:30:00,162.15,162.38,162.04,162.36,86731.0,145.5884,145.7949,145.4897,145.777,86731.0
2021-05-10 15:35:00,162.36,162.36,162.13,162.15,96479.0,145.777,145.777,145.5705,145.5884,96479.0
2021-05-10 15:40:00,162.16,162.21,161.93,161.97,109058.0,145.5974,145.6423,145.3909,145.4268,109058.0
2021-05-10 15:45:00,161.96,162.14,161.63,161.73,132869.0,145.4178,145.5794,145.1215,145.2113,132869.0
2021-05-10 15:50:00,161.71,161.76,161.4,161.46,301807.0,145.1934,145.2383,144.915,144.9689,301807.0
2021-05-10 15:55:00,161.47,161.56,161.12,161.24,498897.0,144.9779,145.0587,144.6636,144.7714,498897.0
2021-05-11 09:30:00,161.08,161.79,160.46,161.21,675897.0,144.6277,145.2652,144.071,144.7444,675897.0
2021-05-11 09:35:00,161.23,161.24,160.18,160.71,249923.0,144.7624,144.7714,143.8196,144.2955,249923.0
2021-05-11 09:40:00,160.66,161.55,160.4,161.47,166554.0,144.2506,145.0497,144.0172,144.9779,166554.0
2021-05-11 09:45:00,161.42,161.59,161.13,161.52,139226.0,144.933,145.0856,144.6726,145.0228,139226.0
2021-05-11 09:50:00,161.55,162.18,161.52,162.08,240830.0,145.0497,145.6154,145.0228,145.5256,240830.0
2021-05-11 09:55:00,162.06,162.39,161.98,162.14,180245.0,145.5076,145.8039,145.4358,145.5794,180245.0
2021-05-11 10:00:00,162.15,162.25,161.76,162.08,154826.0,145.5884,145.6782,145.2383,145.5256,154826.0
2021-05-11 10:05:00,162.05,162.08,161.22,161.24,132794.0,145.4986,145.5256,144.7534,144.7714,132794.0
2021-05-11 10:10:00,161.23,161.34,160.76,160.85,101289.0,144.7624,144.8612,144.3404,144.4212,101289.0
2021-05-11 10:15:00,160.85,160.87,160.16,160.23,173533.0,144.4212,144.4392,143.8017,143.8645,173533.0
2021-05-11 10:20:00,160.22,160.76,160.22,160.44,155598.0,143.8555,144.3404,143.8555,144.0531,155598.0
2021-05-11 10:25:00,160.38,160.45,160.01,160.05,143846.0,143.9992,144.0621,143.667,143.7029,143846.0
2021-05-11 10:30:00,160.09,160.11,159.72,159.76,192847.0,143.7388,143.7568,143.4066,143.4425,192847.0
2021-05-11 10:35:00,159.78,159.78,159.18,159.35,198080.0,143.4605,143.4605,142.9218,143.0744,198080.0
2021-05-11 10:40:00,159.31,159.52,159.06,159.08,193410.0,143.0385,143.227,142.814,142.832,193410.0
2021-05-11 10:45:00,159.04,159.28,158.66,159.08,333126.0,142.7961,143.0116,142.4549,142.832,333126.0
2021-05-11 10:50:00,159.13,159.28,159.03,159.12,113979.0,142.8769,143.0116,142.7871,142.8679,113979.0
2021-05-11 10:55:00,159.1,159.26,158.92,158.95,120407.0,142.8499,142.9936,142.6883,142.7153,120407.0
2021-05-11 11:00:00,158.94,159.08,158.66,158.73,118303.0,142.7063,142.832,142.4549,142.5177,118303.0
2021-05-11 11:05:00,158.7,158.98,158.55,158.74,160314.0,142.4908,142.7422,142.3561,142.5267,160314.0
2021-05-11 11:10:00,158.74,159.03,158.62,159.02,148196.0,142.5267,142.7871,142.419,142.7781,148196.0
2021-05-11 11:15:00,159.0,159.31,158.77,159.3,207487.0,142.7602,143.0385,142.5536,143.0295,207487.0
2021-05-11 11:20:00,159.3,159.53,159.21,159.51,105940.0,143.0295,143.236,142.9487,143.2181,105940.0
2021-05-11 11:25:00,159.52,159.71,159.42,159.71,104594.0,143.227,143.3976,143.1373,143.3976,104594.0
2021-05-11 11:30:00,159.7,159.73,159.29,159.48,118568.0,143.3887,143.4156,143.0205,143.1911,118568.0
2021-05-11 11:35:00,159.46,159.58,159.29,159.55,80845.0,143.1732,143.2809,143.0205,143.254,80845.0
2021-05-11 11:40:00,159.55,159.65,159.46,159.54,152471.0,143.254,143.3438,143.1732,143.245,152471.0
2021-05-11 11:45:00,159.53,160.01,159.52,160.0,104244.0,143.236,143.667,143.227,143.658,104244.0
2021-05-11 11:50:00,159.98,160.04,159.79,159.97,75745.0,143.6401,143.6939,143.4695,143.6311,75745.0
2021-05-11 11:55:00,159.95,160.02,159.75,159.83,41482.0,143.6131,143.676,143.4336,143.5054,41482.0
2021-05-11 12:00:00,159.84,159.84,159.52,159.61,78925.0,143.5144,143.5144,143.227,143.3079,78925.0
2021-05-11 12:05:00,159.62,159.72,159.5,159.62,50810.0,143.3168,143.4066,143.2091,143.3168,50810.0
2021-05-11 12:10:00,159.62,159.76,159.5,159.55,94840.0,143.3168,143.4425,143.2091,143.254,94840.0
2021-05-11 12:15:00,159.55,159.65,159.45,159.57,204161.0,143.254,143.3438,143.1642,143.2719,204161.0
2021-05-11 12:20:00,159.55,159.59,159.39,159.49,158060.0,143.254,143.2899,143.1103,143.2001,158060.0
2021-05-11 12:25:00,159.5,159.52,159.13,159.14,72257.0,143.2091,143.227,142.8769,142.8859,72257.0
2021-05-11 12:30:00,159.12,159.17,158.79,158.87,113506.0,142.8679,142.9128,142.5716,142.6434,113506.0
2021-05-11 12:35:00,158.87,159.03,158.87,158.96,60820.0,142.6434,142.7871,142.6434,142.7242,60820.0
2021-05-11 12:40:00,158.96,159.01,158.76,158.8,63285.0,142.7242,142.7691,142.5447,142.5806,63285.0
2021-05-11 12:45:00,158.83,158.93,158.8,158.89,42386.0,142.6075,142.6973,142.5806,142.6614,42386.0
2021-05-11 12:50:00,158.89,158.91,158.56,158.64,67126.0,142.6614,142.6793,142.3651,142.4369,67126.0
2021-05-11 12:55:00,158.62,158.66,158.36,158.55,109820.0,142.419,142.4549,142.1855,142.3561,109820.0
2021-05-11 13:00:00,158.56,158.89,158.49,158.89,67496.0,142.3651,142.6614,142.3022,142.6614,67496.0
2021-05-11 13:05:00,158.88,158.92,158.65,158.82,50149.0,142.6524,142.6883,142.4459,142.5985,50149.0
2021-05-11 13:10:00,158.81,158.93,158.72,158.8,62231.0,142.5896,142.6973,142.5088,142.5806,62231.0
2021-05-11 13:15:00,158.82,158.97,158.71,158.96,53873.0,142.5985,142.7332,142.4998,142.7242,53873.0
2021-05-11 13:20:00,158.95,159.02,158.87,159.01,41150.0,142.7153,142.7781,142.6434,142.7691,41150.0
2021-05-11 13:25:00,159.02,159.21,159.0,159.18,59124.0,142.7781,142.9487,142.7602,142.9218,59124.0
2021-05-11 13:30:00,159.21,159.22,159.06,159.16,46273.0,142.9487,142.9577,142.814,142.9038,46273.0
2021-05-11 13:35:00,159.18,159.29,159.17,159.29,81279.0,142.9218,143.0205,142.9128,143.0205,81279.0
2021-05-11 13:40:00,159.3,159.43,159.27,159.43,47304.0,143.0295,143.1462,143.0026,143.1462,47304.0
2021-05-11 13:45:00,159.44,159.49,159.35,159.42,43059.0,143.1552,143.2001,143.0744,143.1373,43059.0
2021-05-11 13:50:00,159.44,159.44,159.09,159.09,70584.0,143.1552,143.1552,142.841,142.841,70584.0
2021-05-11 13:55:00,159.11,159.51,159.07,159.43,69535.0,142.8589,143.2181,142.823,143.1462,69535.0
2021-05-11 14:00:00,159.44,159.67,159.4,159.53,77345.0,143.1552,143.3617,143.1193,143.236,77345.0
2021-05-11 14:05:00,159.55,159.65,159.29,159.32,79710.0,143.254,143.3438,143.0205,143.0475,79710.0
2021-05-11 14:10:00,159.31,159.33,159.01,159.01,69974.0,143.0385,143.0565,142.7691,142.7691,69974.0
2021-05-11 14:15:00,159.02,159.17,158.91,158.99,69907.0,142.7781,142.9128,142.6793,142.7512,69907.0
2021-05-11 14:20:00,159.0,159.08,158.93,158.99,149176.0,142.7602,142.832,142.6973,142.7512,149176.0
2021-05-11 14:25:00,159.0,159.29,158.92,159.26,106734.0,142.7602,143.0205,142.6883,142.9936,106734.0
2021-05-11 14:30:00,159.26,159.27,158.61,158.8,153430.0,142.9936,143.0026,142.41,142.5806,153430.0
2021-05-11 14:35:00,158.8,158.92,158.63,158.83,81792.0,142.5806,142.6883,142.4279,142.6075,81792.0
2021-05-11 14:40:00,158.8,158.92,158.64,158.81,70363.0,142.5806,142.6883,142.4369,142.5896,70363.0
2021-05-11 14:45:00,158.8,159.03,158.76,159.01,70872.0,142.5806,142.7871,142.5447,142.7691,70872.0
2021-05-11 14:50:00,159.0,159.09,158.75,158.85,203293.0,142.7602,142.841,142.5357,142.6255,203293.0
2021-05-11 14:55:00,158.86,159.22,158.73,159.2,201966.0,142.6345,142.9577,142.5177,142.9397,201966.0
2021-05-11 15:00:00,159.19,159.33,159.12,159.2,85145.0,142.9308,143.0565,142.8679,142.9397,85145.0
2021-05-11 15:05:00,159.19,159.21,158.97,158.99,65996.0,142.9308,142.9487,142.7332,142.7512,65996.0
2021-05-11 15:10:00,159.01,159.04,158.78,158.81,88729.0,142.7691,142.7961,142.5626,142.5896,88729.0
2021-05-11 15:15:00,158.81,159.0,158.75,158.9,147735.0,142.5896,142.7602,142.5357,142.6704,147735.0
2021-05-11 15:20:00,158.9,159.01,158.88,158.97,87416.0,142.6704,142.7691,142.6524,142.7332,87416.0
2021-05-11 15:25:00,158.96,159.27,158.95,158.97,156712.0,142.7242,143.0026,142.7153,142.7332,156712.0
2021-05-11 15:30:00,158.96,159.01,158.48,158.5,162854.0,142.7242,142.7691,142.2933,142.3112,162854.0
2021-05-11 15:35:00,158.52,158.55,158.04,158.09,372924.0,142.3292,142.3561,141.8982,141.9431,372924.0
2021-05-11 15:40:00,158.09,158.35,158.05,158.3,236603.0,141.9431,142.1765,141.9072,142.1317,236603.0
2021-05-11 15:45:00,158.3,158.64,158.25,158.61,185203.0,142.1317,142.4369,142.0868,142.41,185203.0
2021-05-11 15:50:00,158.61,158.66,158.28,158.35,254200.0,142.41,142.4549,142.1137,142.1765,254200.0
2021-05-11 15:55:00,158.35,158.56,158.12,158.56,552952.0,142.1765,142.3651,141.97,142.3651,552952.0
2021-05-12 09:30:00,159.61,160.75,159.61,160.68,588397.0,143.3079,144.3314,143.3079,144.2686,588397.0
2021-05-12 09:35:00,160.66,160.78,160.19,160.52,302521.0,144.2506,144.3584,143.8286,144.1249,302521.0
2021-05-12 09:40:00,160.53,160.67,159.49,159.67,234053.0,144.1339,144.2596,143.2001,143.3617,234053.0
2021-05-12 09:45:00,159.64,160.39,159.62,160.03,165308.0,143.3348,144.0082,143.3168,143.685,165308.0
2021-05-12 09:50:00,160.03,160.05,159.63,159.83,190645.0,143.685,143.7029,143.3258,143.5054,190645.0
2021-05-12 09:55:00,159.89,160.25,159.88,160.01,186145.0,143.5593,143.8825,143.5503,143.667,186145.0
2021-05-12 10:00:00,160.0,160.34,159.73,160.16,138284.0,143.658,143.9633,143.4156,143.8017,138284.0
2021-05-12 10:05:00,160.12,160.48,160.11,160.29,116233.0,143.7658,144.089,143.7568,143.9184,116233.0
2021-05-12 10:10:00,160.27,160.31,159.72,159.73,89869.0,143.9004,143.9364,143.4066,143.4156,89869.0
2021-05-12 10:15:00,159.72,159.82,159.55,159.67,85559.0,143.4066,143.4964,143.254,143.3617,85559.0
2021-05-12 10:20:00,159.66,160.07,159.65,159.87,111730.0,143.3527,143.7209,143.3438,143.5413,111730.0
2021-05-12 10:25:00,159.89,159.94,159.34,159.41,103263.0,143.5593,143.6041,143.0654,143.1283,103263.0
2021-05-12 10:30:00,159.41,159.59,159.16,159.38,92557.0,143.1283,143.2899,142.9038,143.1013,92557.0
2021-05-12 10:35:00,159.35,159.91,159.3,159.78,108495.0,143.0744,143.5772,143.0295,143.4605,108495.0
2021-05-12 10:40:00,159.74,159.83,159.56,159.73,93077.0,143.4246,143.5054,143.263,143.4156,93077.0
2021-05-12 10:45:00,159.73,159.78,159.28,159.34,99452.0,143.4156,143.4605,143.0116,143.0654,99452.0
2021-05-12 10:50:00,159.34,159.52,159.26,159.37,85551.0,143.0654,143.227,142.9936,143.0924,85551.0
2021-05-12 10:55:00,159.39,159.76,159.34,159.7,122629.0,143.1103,143.4425,143.0654,143.3887,122629.0
2021-05-12 11:00:00,159.65,160.12,159.58,160.1,101407.0,143.3438,143.7658,143.2809,143.7478,101407.0
2021-05-12 11:05:00,160.09,160.09,159.77,159.82,83743.0,143.7388,143.7388,143.4515,143.4964,83743.0
2021-05-12 11:10:00,159.81,159.92,159.66,159.91,87845.0,143.4874,143.5862,143.3527,143.5772,87845.0
2021-05-12 11:15:00,159.92,159.99,159.72,159.99,90160.0,143.5862,143.649,143.4066,143.649,90160.0
2021-05-12 11:20:00,159.98,160.01,159.75,159.77,61371.0,143.6401,143.667,143.4336,143.4515,61371.0
2021-05-12 11:25:00,159.75,159.97,159.62,159.92,71667.0,143.4336,143.6311,143.3168,143.5862,71667.0
2021-05-12 11:30:00,159.9,160.0,159.77,159.8,60871.0,143.5682,143.658,143.4515,143.4784,60871.0
2021-05-12 11:35:00,159.77,159.81,159.57,159.62,51990.0,143.4515,143.4874,143.2719,143.3168,51990.0
2021-05-12 11:40:00,159.61,159.93,159.44,159.91,79843.0,143.3079,143.5952,143.1552,143.5772,79843.0
2021-05-12 11:45:00,159.93,160.0,159.84,159.87,76768.0,143.5952,143.658,143.5144,143.5413,76768.0
2021-05-12 11:50:00,159.86,159.86,159.38,159.45,77245.0,143.5323,143.5323,143.1013,143.1642,77245.0
2021-05-12 11:55:00,159.45,159.45,158.97,159.05,117651.0,143.1642,143.1642,142.7332,142.8051,117651.0
2021-05-12 12:00:00,159.02,159.1,158.88,158.93,85576.0,142.7781,142.8499,142.6524,142.6973,85576.0
2021-05-12 12:05:00,158.94,159.15,158.88,159.05,73647.0,142.7063,142.8948,142.6524,142.8051,73647.0
2021-05-12 12:10:00,159.04,159.06,158.64,158.67,61258.0,142.7961,142.814,142.4369,142.4639,61258.0
2021-05-12 12:15:00,158.66,158.75,158.54,158.72,92578.0,142.4549,142.5357,142.3471,142.5088,92578.0
2021-05-12 12:20:00,158.71,159.1,158.63,158.96,157271.0,142.4998,142.8499,142.4279,142.7242,157271.0
2021-05-12 12:25:00,158.95,159.04,158.7,158.78,53014.0,142.7153,142.7961,142.4908,142.5626,53014.0
2021-05-12 12:30:00,158.78,158.95,158.68,158.88,124665.0,142.5626,142.7153,142.4728,142.6524,124665.0
2021-05-12 12:35:00,158.88,158.98,158.62,158.65,50467.0,142.6524,142.7422,142.419,142.4459,50467.0
2021-05-12 12:40:00,158.65,158.67,158.42,158.58,104261.0,142.4459,142.4639,142.2394,142.3831,104261.0
2021-05-12 12:45:00,158.57,158.77,158.44,158.7,58028.0,142.3741,142.5536,142.2574,142.4908,58028.0
2021-05-12 12:50:00,158.72,158.87,158.7,158.7,62153.0,142.5088,142.6434,142.4908,142.4908,62153.0
2021-05-12 12:55:00,158.69,158.81,158.54,158.73,62144.0,142.4818,142.5896,142.3471,142.5177,62144.0
2021-05-12 13:00:00,158.73,158.84,158.6,158.79,97337.0,142.5177,142.6165,142.401,142.5716,97337.0
2021-05-12 13:05:00,158.84,158.87,158.61,158.7,61434.0,142.6165,142.6434,142.41,142.4908,61434.0
2021-05-12 13:10:00,158.71,159.12,158.66,159.04,41383.0,142.4998,142.8679,142.4549,142.7961,41383.0
2021-05-12 13:15:00,159.06,159.21,158.98,159.13,52679.0,142.814,142.9487,142.7422,142.8769,52679.0
2021-05-12 13:20:00,159.13,159.13,158.9,158.91,53846.0,142.8769,142.8769,142.6704,142.6793,53846.0
2021-05-12 13:25:00,158.91,158.93,158.76,158.82,45398.0,142.6793,142.6973,142.5447,142.5985,45398.0
2021-05-12 13:30:00,158.83,158.83,158.58,158.59,46215.0,142.6075,142.6075,142.3831,142.392,46215.0
2021-05-12 13:35:00,158.59,158.95,158.59,158.92,73394.0,142.392,142.7153,142.392,142.6883,73394.0
2021-05-12 13:40:00,158.88,158.89,158.61,158.8,62529.0,142.6524,142.6614,142.41,142.5806,62529.0
2021-05-12 13:45:00,158.77,158.78,158.47,158.52,52697.0,142.5536,142.5626,142.2843,142.3292,52697.0
2021-05-12 13:50:00,158.53,158.64,158.44,158.57,39579.0,142.3382,142.4369,142.2574,142.3741,39579.0
2021-05-12 13:55:00,158.57,158.79,158.57,158.76,62189.0,142.3741,142.5716,142.3741,142.5447,62189.0
2021-05-12 14:00:00,158.74,158.87,158.65,158.66,78906.0,142.5267,142.6434,142.4459,142.4549,78906.0
2021-05-12 14:05:00,158.64,158.71,158.62,158.64,47842.0,142.4369,142.4998,142.419,142.4369,47842.0
2021-05-12 14:10:00,158.63,158.64,158.39,158.48,67423.0,142.4279,142.4369,142.2125,142.2933,67423.0
2021-05-12 14:15:00,158.47,158.57,158.36,158.55,74712.0,142.2843,142.3741,142.1855,142.3561,74712.0
2021-05-12 14:20:00,158.54,158.63,158.39,158.46,72769.0,142.3471,142.4279,142.2125,142.2753,72769.0
2021-05-12 14:25:00,158.49,158.49,158.18,158.24,57387.0,142.3022,142.3022,142.0239,142.0778,57387.0
2021-05-12 14:30:00,158.2,158.4,157.96,158.3,115426.0,142.0419,142.2214,141.8264,142.1317,115426.0
2021-05-12 14:35:00,158.26,158.43,158.1,158.27,89503.0,142.0957,142.2484,141.9521,142.1047,89503.0
2021-05-12 14:40:00,158.23,158.47,158.18,158.45,50225.0,142.0688,142.2843,142.0239,142.2663,50225.0
2021-05-12 14:45:00,158.42,158.59,158.31,158.54,56880.0,142.2394,142.392,142.1406,142.3471,56880.0
2021-05-12 14:50:00,158.54,158.79,158.51,158.57,95664.0,142.3471,142.5716,142.3202,142.3741,95664.0
2021-05-12 14:55:00,158.58,158.64,158.43,158.47,60715.0,142.3831,142.4369,142.2484,142.2843,60715.0
2021-05-12 15:00:00,158.46,158.49,158.15,158.19,81994.0,142.2753,142.3022,141.997,142.0329,81994.0
2021-05-12 15:05:00,158.2,158.2,157.92,158.08,89001.0,142.0419,142.0419,141.7905,141.9341,89001.0
2021-05-12 15:10:00,158.09,158.13,157.76,157.78,91099.0,141.9431,141.979,141.6468,141.6648,91099.0
2021-05-12 15:15:00,157.78,157.82,157.47,157.49,90417.0,141.6648,141.7007,141.3864,141.4044,90417.0
2021-05-12 15:20:00,157.53,157.61,157.11,157.16,96218.0,141.4403,141.5121,141.0632,141.1081,96218.0
2021-05-12 15:25:00,157.15,157.34,157.12,157.19,136527.0,141.0991,141.2697,141.0722,141.135,136527.0
2021-05-12 15:30:00,157.2,157.54,157.03,157.47,268508.0,141.144,141.4493,140.9914,141.3864,268508.0
2021-05-12 15:35:00,157.46,157.46,157.07,157.09,163273.0,141.3774,141.3774,141.0273,141.0452,163273.0
2021-05-12 15:40:00,157.09,157.73,157.04,157.62,209032.0,141.0452,141.6199,141.0003,141.5211,209032.0
2021-05-12 15:45:00,157.6,157.83,157.48,157.59,184711.0,141.5031,141.7097,141.3954,141.4942,184711.0
2021-05-12 15:50:00,157.59,157.59,157.11,157.2,270012.0,141.4942,141.4942,141.0632,141.144,270012.0
2021-05-12 15:55:00,157.21,157.72,157.19,157.55,718955.0,141.153,141.6109,141.135,141.4583,718955.0
2021-05-13 09:30:00,158.18,159.31,157.68,159.28,786288.0,142.0239,143.0385,141.575,143.0116,786288.0
2021-05-13 09:35:00,159.32,159.56,158.67,158.74,255252.0,143.0475,143.263,142.4639,142.5267,255252.0
2021-05-13 09:40:00,158.75,159.36,158.74,159.28,133767.0,142.5357,143.0834,142.5267,143.0116,133767.0
2021-05-13 09:45:00,159.36,159.98,159.33,159.6,154100.0,143.0834,143.6401,143.0565,143.2989,154100.0
2021-05-13 09:50:00,159.58,160.21,159.58,160.08,398707.0,143.2809,143.8466,143.2809,143.7298,398707.0
2021-05-13 09:55:00,160.08,160.49,159.96,160.4,176509.0,143.7298,144.098,143.6221,144.0172,176509.0
2021-05-13 10:00:00,160.43,160.5,160.18,160.3,140155.0,144.0441,144.107,143.8196,143.9274,140155.0
2021-05-13 10:05:00,160.32,160.64,160.0,160.0,139892.0,143.9453,144.2327,143.658,143.658,139892.0
2021-05-13 10:10:00,159.97,160.57,159.93,160.34,127570.0,143.6311,144.1698,143.5952,143.9633,127570.0
2021-05-13 10:15:00,160.36,160.6,160.27,160.33,113331.0,143.9813,144.1967,143.9004,143.9543,113331.0
2021-05-13 10:20:00,160.29,160.92,160.21,160.85,150959.0,143.9184,144.4841,143.8466,144.4212,150959.0
2021-05-13 10:25:00,160.85,161.12,160.74,160.98,210510.0,144.4212,144.6636,144.3224,144.5379,210510.0
2021-05-13 10:30:00,161.0,161.27,160.88,161.12,136784.0,144.5559,144.7983,144.4481,144.6636,136784.0
2021-05-13 10:35:00,161.11,161.27,161.05,161.14,170061.0,144.6546,144.7983,144.6008,144.6816,170061.0
2021-05-13 10:40:00,161.14,161.21,160.84,160.86,80781.0,144.6816,144.7444,144.4122,144.4302,80781.0
2021-05-13 10:45:00,160.87,161.3,160.86,161.27,111918.0,144.4392,144.8252,144.4302,144.7983,111918.0
2021-05-13 10:50:00,161.26,161.48,161.04,161.47,101782.0,144.7893,144.9869,144.5918,144.9779,101782.0
2021-05-13 10:55:00,161.48,161.71,161.35,161.68,122308.0,144.9869,145.1934,144.8701,145.1664,122308.0
2021-05-13 11:00:00,161.68,161.71,161.28,161.44,161528.0,145.1664,145.1934,144.8073,144.9509,161528.0
2021-05-13 11:05:00,161.45,161.5,161.24,161.39,86917.0,144.9599,145.0048,144.7714,144.906,86917.0
2021-05-13 11:10:00,161.39,161.4,161.04,161.06,81450.0,144.906,144.915,144.5918,144.6098,81450.0
2021-05-13 11:15:00,161.04,161.43,160.9,161.4,104683.0,144.5918,144.942,144.4661,144.915,104683.0
2021-05-13 11:20:00,161.41,161.48,161.15,161.3,75087.0,144.924,144.9869,144.6906,144.8252,75087.0
2021-05-13 11:25:00,161.3,161.3,160.75,160.8,128474.0,144.8252,144.8252,144.3314,144.3763,128474.0
2021-05-13 11:30:00,160.8,160.85,160.62,160.63,146424.0,144.3763,144.4212,144.2147,144.2237,146424.0
2021-05-13 11:35:00,160.63,161.19,160.59,161.19,91147.0,144.2237,144.7265,144.1878,144.7265,91147.0
2021-05-13 11:40:00,161.18,161.19,160.59,160.69,70331.0,144.7175,144.7265,144.1878,144.2775,70331.0
2021-05-13 11:45:00,160.69,161.0,160.64,160.95,84848.0,144.2775,144.5559,144.2327,144.511,84848.0
2021-05-13 11:50:00,160.92,161.1,160.8,160.97,76040.0,144.4841,144.6457,144.3763,144.5289,76040.0
2021-05-13 11:55:00,161.0,161.0,160.52,160.64,60197.0,144.5559,144.5559,144.1249,144.2327,60197.0
2021-05-13 12:00:00,160.66,160.96,160.6,160.8,89246.0,144.2506,144.52,144.1967,144.3763,89246.0
2021-05-13 12:05:00,160.8,161.04,160.7,161.0,113213.0,144.3763,144.5918,144.2865,144.5559,113213.0
2021-05-13 12:10:00,161.01,161.36,161.01,161.23,85769.0,144.5649,144.8791,144.5649,144.7624,85769.0
2021-05-13 12:15:00,161.24,161.37,161.13,161.27,70032.0,144.7714,144.8881,144.6726,144.7983,70032.0
2021-05-13 12:20:00,161.27,161.27,160.93,161.03,63200.0,144.7983,144.7983,144.493,144.5828,63200.0
2021-05-13 12:25:00,161.01,161.3,160.98,161.23,77835.0,144.5649,144.8252,144.5379,144.7624,77835.0
2021-05-13 12:30:00,161.21,161.54,161.19,161.53,196322.0,144.7444,145.0407,144.7265,145.0317,196322.0
2021-05-13 12:35:00,161.53,161.62,161.31,161.32,98239.0,145.0317,145.1126,144.8342,144.8432,98239.0
2021-05-13 12:40:00,161.33,161.38,161.1,161.22,105935.0,144.8522,144.8971,144.6457,144.7534,105935.0
2021-05-13 12:45:00,161.25,161.4,161.19,161.39,62505.0,144.7803,144.915,144.7265,144.906,62505.0
2021-05-13 12:50:00,161.39,161.52,161.29,161.52,82583.0,144.906,145.0228,144.8163,145.0228,82583.0
2021-05-13 12:55:00,161.51,161.52,160.98,161.29,83818.0,145.0138,145.0228,144.5379,144.8163,83818.0
2021-05-13 13:00:00,161.3,161.32,161.0,161.24,92691.0,144.8252,144.8432,144.5559,144.7714,92691.0
2021-05-13 13:05:00,161.25,161.31,160.93,161.22,89937.0,144.7803,144.8342,144.493,144.7534,89937.0
2021-05-13 13:10:00,161.21,161.57,161.18,161.57,84982.0,144.7444,145.0677,144.7175,145.0677,84982.0
2021-05-13 13:15:00,161.55,161.71,161.37,161.39,83589.0,145.0497,145.1934,144.8881,144.906,83589.0
2021-05-13 13:20:00,161.4,161.43,160.84,160.96,93402.0,144.915,144.942,144.4122,144.52,93402.0
2021-05-13 13:25:00,160.98,161.08,160.74,160.93,74532.0,144.5379,144.6277,144.3224,144.493,74532.0
2021-05-13 13:30:00,160.92,161.09,160.62,160.63,95599.0,144.4841,144.6367,144.2147,144.2237,95599.0
2021-05-13 13:35:00,160.62,160.72,160.36,160.43,125450.0,144.2147,144.3045,143.9813,144.0441,125450.0
2021-05-13 13:40:00,160.43,160.84,160.43,160.83,67307.0,144.0441,144.4122,144.0441,144.4032,67307.0
2021-05-13 13:45:00,160.82,160.93,160.33,160.48,89967.0,144.3943,144.493,143.9543,144.089,89967.0
2021-05-13 13:50:00,160.5,160.81,160.46,160.75,109401.0,144.107,144.3853,144.071,144.3314,109401.0
2021-05-13 13:55:00,160.74,160.9,160.73,160.87,75822.0,144.3224,144.4661,144.3135,144.4392,75822.0
2021-05-13 14:00:00,160.86,161.28,160.84,161.21,143291.0,144.4302,144.8073,144.4122,144.7444,143291.0
2021-05-13 14:05:00,161.21,161.46,161.19,161.23,121339.0,144.7444,144.9689,144.7265,144.7624,121339.0
2021-05-13 14:10:00,161.25,161.55,161.22,161.42,116832.0,144.7803,145.0497,144.7534,144.933,116832.0
2021-05-13 14:15:00,161.43,161.46,161.24,161.32,54225.0,144.942,144.9689,144.7714,144.8432,54225.0
2021-05-13 14:20:00,161.32,161.67,161.31,161.59,74554.0,144.8432,145.1575,144.8342,145.0856,74554.0
2021-05-13 14:25:00,161.6,161.81,161.54,161.81,109304.0,145.0946,145.2832,145.0407,145.2832,109304.0
2021-05-13 14:30:00,161.81,161.83,161.54,161.7,98470.0,145.2832,145.3011,145.0407,145.1844,98470.0
2021-05-13 14:35:00,161.72,161.92,161.57,161.58,150152.0,145.2023,145.3819,145.0677,145.0766,150152.0
2021-05-13 14:40:00,161.59,161.78,161.52,161.66,130864.0,145.0856,145.2562,145.0228,145.1485,130864.0
2021-05-13 14:45:00,161.66,161.68,161.42,161.56,88225.0,145.1485,145.1664,144.933,145.0587,88225.0
2021-05-13 14:50:00,161.55,161.69,161.35,161.67,81196.0,145.0497,145.1754,144.8701,145.1575,81196.0
2021-05-13 14:55:00,161.69,161.71,161.46,161.52,67169.0,145.1754,145.1934,144.9689,145.0228,67169.0
2021-05-13 15:00:00,161.53,161.95,161.53,161.79,98219.0,145.0317,145.4089,145.0317,145.2652,98219.0
2021-05-13 15:05:00,161.82,161.99,161.65,161.99,96089.0,145.2921,145.4448,145.1395,145.4448,96089.0
2021-05-13 15:10:00,161.99,161.99,161.64,161.76,85546.0,145.4448,145.4448,145.1305,145.2383,85546.0
2021-05-13 15:15:00,161.77,161.93,161.71,161.76,90635.0,145.2472,145.3909,145.1934,145.2383,90635.0
2021-05-13 15:20:00,161.75,161.91,161.65,161.82,109004.0,145.2293,145.3729,145.1395,145.2921,109004.0
2021-05-13 15:25:00,161.82,162.15,161.82,162.11,159395.0,145.2921,145.5884,145.2921,145.5525,159395.0
2021-05-13 15:30:00,162.13,162.13,161.93,161.98,246323.0,145.5705,145.5705,145.3909,145.4358,246323.0
2021-05-13 15:35:00,161.97,162.27,161.82,162.13,233914.0,145.4268,145.6962,145.2921,145.5705,233914.0
2021-05-13 15:40:00,162.12,162.38,161.98,162.38,250975.0,145.5615,145.7949,145.4358,145.7949,250975.0
2021-05-13 15:45:00,162.37,162.45,162.22,162.31,177516.0,145.786,145.8578,145.6513,145.7321,177516.0
2021-05-13 15:50:00,162.31,162.32,161.88,161.95,318641.0,145.7321,145.7411,145.346,145.4089,318641.0
2021-05-13 15:55:00,161.95,162.05,161.39,161.44,545384.0,145.4089,145.4986,144.906,144.9509,545384.0
2021-05-14 09:30:00,162.39,163.3,162.03,162.16,450374.0,145.8039,146.621,145.4807,145.5974,450374.0
2021-05-14 09:35:00,162.16,162.74,161.99,162.3,157858.0,145.5974,146.1182,145.4448,145.7231,157858.0
2021-05-14 09:40:00,162.29,162.84,162.09,162.8,166747.0,145.7141,146.2079,145.5346,146.172,166747.0
2021-05-14 09:45:00,162.8,163.15,162.7,162.77,180088.0,146.172,146.4863,146.0822,146.1451,180088.0
2021-05-14 09:50:00,162.73,163.29,162.56,163.22,166578.0,146.1092,146.612,145.9565,146.5491,166578.0
2021-05-14 09:55:00,163.22,163.63,163.22,163.53,132939.0,146.5491,146.9173,146.5491,146.8275,132939.0
2021-05-14 10:00:00,163.53,163.76,163.24,163.68,171419.0,146.8275,147.034,146.5671,146.9622,171419.0
2021-05-14 10:05:00,163.67,163.74,163.22,163.25,99536.0,146.9532,147.016,146.5491,146.5761,99536.0
2021-05-14 10:10:00,163.23,163.49,163.21,163.45,93563.0,146.5581,146.7916,146.5402,146.7556,93563.0
2021-05-14 10:15:00,163.47,163.57,162.76,162.86,118564.0,146.7736,146.8634,146.1361,146.2259,118564.0
2021-05-14 10:20:00,162.86,163.34,162.84,163.25,82149.0,146.2259,146.6569,146.2079,146.5761,82149.0
2021-05-14 10:25:00,163.26,163.49,163.0,163.01,75017.0,146.5851,146.7916,146.3516,146.3606,75017.0
2021-05-14 10:30:00,163.0,163.36,162.99,163.25,87657.0,146.3516,146.6748,146.3426,146.5761,87657.0
2021-05-14 10:35:00,163.23,163.27,162.59,162.62,95412.0,146.5581,146.594,145.9835,146.0104,95412.0
2021-05-14 10:40:00,162.63,162.78,162.39,162.55,127560.0,146.0194,146.1541,145.8039,145.9476,127560.0
2021-05-14 10:45:00,162.55,162.99,162.55,162.96,100485.0,145.9476,146.3426,145.9476,146.3157,100485.0
2021-05-14 10:50:00,162.96,163.07,162.86,162.89,78896.0,146.3157,146.4145,146.2259,146.2528,78896.0
2021-05-14 10:55:00,162.89,163.19,162.82,163.01,74984.0,146.2528,146.5222,146.19,146.3606,74984.0
2021-05-14 11:00:00,163.01,163.06,162.76,162.87,70080.0,146.3606,146.4055,146.1361,146.2349,70080.0
2021-05-14 11:05:00,162.86,163.11,162.86,162.92,90239.0,146.2259,146.4504,146.2259,146.2798,90239.0
2021-05-14 11:10:00,162.92,163.12,162.92,162.98,75903.0,146.2798,146.4594,146.2798,146.3337,75903.0
2021-05-14 11:15:00,163.01,163.11,162.91,163.05,65437.0,146.3606,146.4504,146.2708,146.3965,65437.0
2021-05-14 11:20:00,163.04,163.05,162.92,163.02,67486.0,146.3875,146.3965,146.2798,146.3696,67486.0
2021-05-14 11:25:00,163.01,163.22,163.0,163.1,63328.0,146.3606,146.5491,146.3516,146.4414,63328.0
2021-05-14 11:30:00,163.12,163.2,163.03,163.2,49002.0,146.4594,146.5312,146.3785,146.5312,49002.0
2021-05-14 11:35:00,163.19,163.25,163.12,163.16,47145.0,146.5222,146.5761,146.4594,146.4953,47145.0
2021-05-14 11:40:00,163.15,163.26,163.1,163.26,62094.0,146.4863,146.5851,146.4414,146.5851,62094.0
2021-05-14 11:45:00,163.25,163.32,163.18,163.25,51540.0,146.5761,146.6389,146.5132,146.5761,51540.0
2021-05-14 11:50:00,163.26,163.27,163.05,163.08,46816.0,146.5851,146.594,146.3965,146.4234,46816.0
2021-05-14 11:55:00,163.1,163.28,163.1,163.2,35271.0,146.4414,146.603,146.4414,146.5312,35271.0
2021-05-14 12:00:00,163.21,163.28,163.18,163.27,34965.0,146.5402,146.603,146.5132,146.594,34965.0
2021-05-14 12:05:00,163.27,163.35,163.16,163.18,41678.0,146.594,146.6659,146.4953,146.5132,41678.0
2021-05-14 12:10:00,163.19,163.21,163.04,163.06,43820.0,146.5222,146.5402,146.3875,146.4055,43820.0
2021-05-14 12:15:00,163.06,163.1,162.95,163.08,57812.0,146.4055,146.4414,146.3067,146.4234,57812.0
2021-05-14 12:20:00,163.08,163.15,162.98,163.13,64052.0,146.4234,146.4863,146.3337,146.4683,64052.0
2021-05-14 12:25:00,163.13,163.24,163.1,163.15,43436.0,146.4683,146.5671,146.4414,146.4863,43436.0
2021-05-14 12:30:00,163.15,163.25,163.13,163.22,47760.0,146.4863,146.5761,146.4683,146.5491,47760.0
2021-05-14 12:35:00,163.22,163.26,163.17,163.22,38903.0,146.5491,146.5851,146.5042,146.5491,38903.0
2021-05-14 12:40:00,163.24,163.43,163.23,163.33,41082.0,146.5671,146.7377,146.5581,146.6479,41082.0
2021-05-14 12:45:00,163.33,163.44,163.25,163.4,36667.0,146.6479,146.7467,146.5761,146.7108,36667.0
2021-05-14 12:50:00,163.41,163.47,163.4,163.44,36660.0,146.7197,146.7736,146.7108,146.7467,36660.0
2021-05-14 12:55:00,163.45,163.58,163.43,163.57,47611.0,146.7556,146.8724,146.7377,146.8634,47611.0
2021-05-14 13:00:00,163.58,163.66,163.54,163.62,60779.0,146.8724,146.9442,146.8365,146.9083,60779.0
2021-05-14 13:05:00,163.62,163.68,163.56,163.62,34007.0,146.9083,146.9622,146.8544,146.9083,34007.0
2021-05-14 13:10:00,163.62,163.64,163.52,163.61,45665.0,146.9083,146.9262,146.8185,146.8993,45665.0
2021-05-14 13:15:00,163.61,163.69,163.61,163.69,62800.0,146.8993,146.9711,146.8993,146.9711,62800.0
2021-05-14 13:20:00,163.68,163.94,163.67,163.92,90807.0,146.9622,147.1956,146.9532,147.1776,90807.0
2021-05-14 13:25:00,163.92,163.97,163.88,163.88,53925.0,147.1776,147.2225,147.1417,147.1417,53925.0
2021-05-14 13:30:00,163.89,164.03,163.74,163.81,191365.0,147.1507,147.2764,147.016,147.0789,191365.0
2021-05-14 13:35:00,163.81,163.87,163.69,163.75,71906.0,147.0789,147.1327,146.9711,147.025,71906.0
2021-05-14 13:40:00,163.74,163.84,163.73,163.79,41998.0,147.016,147.1058,147.007,147.0609,41998.0
2021-05-14 13:45:00,163.78,163.78,163.65,163.72,31929.0,147.0519,147.0519,146.9352,146.9981,31929.0
2021-05-14 13:50:00,163.73,163.79,163.67,163.71,45778.0,147.007,147.0609,146.9532,146.9891,45778.0
2021-05-14 13:55:00,163.71,163.78,163.66,163.74,40872.0,146.9891,147.0519,146.9442,147.016,40872.0
2021-05-14 14:00:00,163.75,164.01,163.74,163.94,308776.0,147.025,147.2584,147.016,147.1956,308776.0
2021-05-14 14:05:00,163.95,164.13,163.95,164.04,74097.0,147.2046,147.3662,147.2046,147.2854,74097.0
2021-05-14 14:10:00,164.06,164.18,163.98,164.11,52698.0,147.3033,147.4111,147.2315,147.3482,52698.0
2021-05-14 14:15:00,164.12,164.17,164.01,164.17,70213.0,147.3572,147.4021,147.2584,147.4021,70213.0
2021-05-14 14:20:00,164.16,164.21,164.0,164.09,52149.0,147.3931,147.438,147.2495,147.3303,52149.0
2021-05-14 14:25:00,164.09,164.16,164.02,164.12,48598.0,147.3303,147.3931,147.2674,147.3572,48598.0
2021-05-14 14:30:00,164.13,164.32,164.12,164.25,71230.0,147.3662,147.5368,147.3572,147.4739,71230.0
2021-05-14 14:35:00,164.25,164.25,164.04,164.1,63040.0,147.4739,147.4739,147.2854,147.3393,63040.0
2021-05-14 14:40:00,164.11,164.18,163.9,163.91,70079.0,147.3482,147.4111,147.1597,147.1687,70079.0
2021-05-14 14:45:00,163.91,163.99,163.88,163.95,72071.0,147.1687,147.2405,147.1417,147.2046,72071.0
2021-05-14 14:50:00,163.95,164.09,163.94,164.01,81763.0,147.2046,147.3303,147.1956,147.2584,81763.0
2021-05-14 14:55:00,164.02,164.08,163.83,163.96,75595.0,147.2674,147.3213,147.0968,147.2136,75595.0
2021-05-14 15:00:00,163.97,164.17,163.95,164.17,72206.0,147.2225,147.4021,147.2046,147.4021,72206.0
2021-05-14 15:05:00,164.17,164.27,164.13,164.25,107434.0,147.4021,147.4919,147.3662,147.4739,107434.0
2021-05-14 15:10:00,164.26,164.36,164.19,164.3,101397.0,147.4829,147.5727,147.4201,147.5188,101397.0
2021-05-14 15:15:00,164.31,164.4,164.28,164.3,63403.0,147.5278,147.6086,147.5009,147.5188,63403.0
2021-05-14 15:20:00,164.28,164.37,164.13,164.15,161987.0,147.5009,147.5817,147.3662,147.3841,161987.0
2021-05-14 15:25:00,164.16,164.23,163.91,164.04,101899.0,147.3931,147.456,147.1687,147.2854,101899.0
2021-05-14 15:30:00,164.05,164.15,163.91,164.12,87599.0,147.2944,147.3841,147.1687,147.3572,87599.0
2021-05-14 15:35:00,164.12,164.25,164.11,164.25,86139.0,147.3572,147.4739,147.3482,147.4739,86139.0
2021-05-14 15:40:00,164.25,164.28,163.9,164.02,132463.0,147.4739,147.5009,147.1597,147.2674,132463.0
2021-05-14 15:45:00,164.02,164.35,164.0,164.32,161442.0,147.2674,147.5637,147.2495,147.5368,161442.0
2021-05-14 15:50:00,164.3,164.45,164.19,164.38,203359.0,147.5188,147.6535,147.4201,147.5907,203359.0
2021-05-14 15:55:00,164.37,164.45,163.98,164.0,401672.0,147.5817,147.6535,147.2315,147.2495,401672.0
2021-05-17 09:30:00,163.37,164.5,163.37,163.9,402259.0,146.6838,147.6984,146.6838,147.1597,402259.0
2021-05-17 09:35:00,163.93,164.48,163.88,164.36,104129.0,147.1866,147.6804,147.1417,147.5727,104129.0
2021-05-17 09:40:00,164.34,164.36,163.45,163.56,129134.0,147.5547,147.5727,146.7556,146.8544,129134.0
2021-05-17 09:45:00,163.55,163.8,163.35,163.35,81418.0,146.8454,147.0699,146.6659,146.6659,81418.0
2021-05-17 09:50:00,163.35,163.38,163.03,163.19,125933.0,146.6659,146.6928,146.3785,146.5222,125933.0
2021-05-17 09:55:00,163.17,163.61,163.03,163.45,63295.0,146.5042,146.8993,146.3785,146.7556,63295.0
2021-05-17 10:00:00,163.45,163.56,163.09,163.46,98383.0,146.7556,146.8544,146.4324,146.7646,98383.0
2021-05-17 10:05:00,163.47,163.68,163.39,163.4,108353.0,146.7736,146.9622,146.7018,146.7108,108353.0
2021-05-17 10:10:00,163.39,163.74,163.17,163.67,101327.0,146.7018,147.016,146.5042,146.9532,101327.0
2021-05-17 10:15:00,163.67,164.01,163.56,163.81,108829.0,146.9532,147.2584,146.8544,147.0789,108829.0
2021-05-17 10:20:00,163.82,163.83,163.51,163.56,68384.0,147.0879,147.0968,146.8095,146.8544,68384.0
2021-05-17 10:25:00,163.57,163.78,163.23,163.25,87910.0,146.8634,147.0519,146.5581,146.5761,87910.0
2021-05-17 10:30:00,163.26,163.62,163.15,163.4,103939.0,146.5851,146.9083,146.4863,146.7108,103939.0
2021-05-17 10:35:00,163.42,164.11,163.37,163.91,129866.0,146.7287,147.3482,146.6838,147.1687,129866.0
2021-05-17 10:40:00,163.92,164.03,163.82,163.89,95605.0,147.1776,147.2764,147.0879,147.1507,95605.0
2021-05-17 10:45:00,163.9,163.98,163.73,163.96,77270.0,147.1597,147.2315,147.007,147.2136,77270.0
2021-05-17 10:50:00,163.97,163.98,163.68,163.72,63056.0,147.2225,147.2315,146.9622,146.9981,63056.0
2021-05-17 10:55:00,163.72,163.84,163.52,163.58,92348.0,146.9981,147.1058,146.8185,146.8724,92348.0
2021-05-17 11:00:00,163.57,163.58,163.15,163.35,113966.0,146.8634,146.8724,146.4863,146.6659,113966.0
2021-05-17 11:05:00,163.33,163.45,163.28,163.31,36221.0,146.6479,146.7556,146.603,146.6299,36221.0
2021-05-17 11:10:00,163.29,163.56,163.08,163.53,104080.0,146.612,146.8544,146.4234,146.8275,104080.0
2021-05-17 11:15:00,163.5,163.59,163.29,163.31,57059.0,146.8005,146.8813,146.612,146.6299,57059.0
2021-05-17 11:20:00,163.31,163.57,163.31,163.37,112241.0,146.6299,146.8634,146.6299,146.6838,112241.0
2021-05-17 11:25:00,163.37,163.59,163.26,163.45,66553.0,146.6838,146.8813,146.5851,146.7556,66553.0
2021-05-17 11:30:00,163.46,163.57,163.35,163.51,88940.0,146.7646,146.8634,146.6659,146.8095,88940.0
2021-05-17 11:35:00,163.54,163.81,163.53,163.7,57891.0,146.8365,147.0789,146.8275,146.9801,57891.0
2021-05-17 11:40:00,163.69,163.9,163.67,163.86,74038.0,146.9711,147.1597,146.9532,147.1238,74038.0
2021-05-17 11:45:00,163.85,163.97,163.7,163.79,47427.0,147.1148,147.2225,146.9801,147.0609,47427.0
2021-05-17 11:50:00,163.78,163.83,163.59,163.76,51765.0,147.0519,147.0968,146.8813,147.034,51765.0
2021-05-17 11:55:00,163.77,163.77,163.57,163.74,60053.0,147.043,147.043,146.8634,147.016,60053.0
2021-05-17 12:00:00,163.71,163.93,163.64,163.9,77937.0,146.9891,147.1866,146.9262,147.1597,77937.0
2021-05-17 12:05:00,163.91,163.98,163.85,163.93,65901.0,147.1687,147.2315,147.1148,147.1866,65901.0
2021-05-17 12:10:00,163.93,164.11,163.91,163.97,74993.0,147.1866,147.3482,147.1687,147.2225,74993.0
2021-05-17 12:15:00,163.96,164.25,163.92,164.14,72571.0,147.2136,147.4739,147.1776,147.3752,72571.0
2021-05-17 12:20:00,164.15,164.23,164.13,164.21,57721.0,147.3841,147.456,147.3662,147.438,57721.0
2021-05-17 12:25:00,164.2,164.31,164.17,164.29,86401.0,147.429,147.5278,147.4021,147.5099,86401.0
2021-05-17 12:30:00,164.3,164.36,164.15,164.31,145696.0,147.5188,147.5727,147.3841,147.5278,145696.0
2021-05-17 12:35:00,164.32,164.44,164.32,164.37,75447.0,147.5368,147.6445,147.5368,147.5817,75447.0
2021-05-17 12:40:00,164.4,164.45,164.26,164.26,89242.0,147.6086,147.6535,147.4829,147.4829,89242.0
2021-05-17 12:45:00,164.25,164.32,164.15,164.17,54734.0,147.4739,147.5368,147.3841,147.4021,54734.0
2021-05-17 12:50:00,164.17,164.31,164.07,164.12,59182.0,147.4021,147.5278,147.3123,147.3572,59182.0
2021-05-17 12:55:00,164.1,164.16,164.02,164.14,54895.0,147.3393,147.3931,147.2674,147.3752,54895.0
2021-05-17 13:00:00,164.14,164.24,164.06,164.14,54446.0,147.3752,147.465,147.3033,147.3752,54446.0
2021-05-17 13:05:00,164.12,164.2,164.07,164.12,34255.0,147.3572,147.429,147.3123,147.3572,34255.0
2021-05-17 13:10:00,164.12,164.19,164.07,164.18,33565.0,147.3572,147.4201,147.3123,147.4111,33565.0
2021-05-17 13:15:00,164.2,164.2,163.88,163.95,51408.0,147.429,147.429,147.1417,147.2046,51408.0
2021-05-17 13:20:00,163.95,164.1,163.9,164.07,37060.0,147.2046,147.3393,147.1597,147.3123,37060.0
2021-05-17 13:25:00,164.08,164.21,164.03,164.14,29215.0,147.3213,147.438,147.2764,147.3752,29215.0
2021-05-17 13:30:00,164.13,164.18,164.03,164.07,43144.0,147.3662,147.4111,147.2764,147.3123,43144.0
2021-05-17 13:35:00,164.09,164.25,164.04,164.17,74924.0,147.3303,147.4739,147.2854,147.4021,74924.0
2021-05-17 13:40:00,164.18,164.22,163.96,164.14,53422.0,147.4111,147.447,147.2136,147.3752,53422.0
2021-05-17 13:45:00,164.15,164.46,164.12,164.4,87735.0,147.3841,147.6625,147.3572,147.6086,87735.0
2021-05-17 13:50:00,164.41,164.44,164.23,164.29,45446.0,147.6176,147.6445,147.456,147.5099,45446.0
2021-05-17 13:55:00,164.27,164.43,164.26,164.41,56970.0,147.4919,147.6356,147.4829,147.6176,56970.0
2021-05-17 14:00:00,164.42,164.6,164.35,164.59,271188.0,147.6266,147.7882,147.5637,147.7792,271188.0
2021-05-17 14:05:00,164.59,164.59,164.36,164.43,84924.0,147.7792,147.7792,147.5727,147.6356,84924.0
2021-05-17 14:10:00,164.44,164.51,164.33,164.47,68115.0,147.6445,147.7074,147.5458,147.6715,68115.0
2021-05-17 14:15:00,164.48,164.52,164.35,164.47,36741.0,147.6804,147.7164,147.5637,147.6715,36741.0
2021-05-17 14:20:00,164.46,164.58,164.43,164.5,49998.0,147.6625,147.7702,147.6356,147.6984,49998.0
2021-05-17 14:25:00,164.52,164.61,164.5,164.55,35222.0,147.7164,147.7972,147.6984,147.7433,35222.0
2021-05-17 14:30:00,164.56,164.6,164.5,164.55,53423.0,147.7523,147.7882,147.6984,147.7433,53423.0
2021-05-17 14:35:00,164.55,164.56,164.43,164.44,51837.0,147.7433,147.7523,147.6356,147.6445,51837.0
2021-05-17 14:40:00,164.44,164.6,164.44,164.59,65648.0,147.6445,147.7882,147.6445,147.7792,65648.0
2021-05-17 14:45:00,164.57,164.59,164.51,164.53,47771.0,147.7613,147.7792,147.7074,147.7253,47771.0
2021-05-17 14:50:00,164.53,164.75,164.53,164.75,80235.0,147.7253,147.9229,147.7253,147.9229,80235.0
2021-05-17 14:55:00,164.74,164.78,164.67,164.71,71533.0,147.9139,147.9498,147.851,147.887,71533.0
2021-05-17 15:00:00,164.72,164.73,164.57,164.67,65691.0,147.8959,147.9049,147.7613,147.851,65691.0
2021-05-17 15:05:00,164.68,164.85,164.67,164.74,69098.0,147.86,148.0127,147.851,147.9139,69098.0
2021-05-17 15:10:00,164.74,164.82,164.7,164.76,47638.0,147.9139,147.9857,147.878,147.9318,47638.0
2021-05-17 15:15:00,164.76,164.79,164.49,164.57,89399.0,147.9318,147.9588,147.6894,147.7613,89399.0
2021-05-17 15:20:00,164.58,164.7,164.53,164.65,50566.0,147.7702,147.878,147.7253,147.8331,50566.0
2021-05-17 15:25:00,164.64,164.7,164.52,164.58,52985.0,147.8241,147.878,147.7164,147.7702,52985.0
2021-05-17 15:30:00,164.59,164.59,164.43,164.57,73658.0,147.7792,147.7792,147.6356,147.7613,73658.0
2021-05-17 15:35:00,164.56,164.56,164.35,164.44,78921.0,147.7523,147.7523,147.5637,147.6445,78921.0
2021-05-17 15:40:00,164.45,164.66,164.38,164.57,106161.0,147.6535,147.8421,147.5907,147.7613,106161.0
2021-05-17 15:45:00,164.56,164.82,164.54,164.75,113695.0,147.7523,147.9857,147.7343,147.9229,113695.0
2021-05-17 15:50:00,164.76,164.84,164.7,164.76,194762.0,147.9318,148.0037,147.878,147.9318,194762.0
2021-05-17 15:55:00,164.76,164.82,164.57,164.69,328045.0,147.9318,147.9857,147.7613,147.869,328045.0
2021-05-18 09:30:00,164.68,165.5,164.27,164.27,725754.0,147.86,148.5963,147.4919,147.4919,725754.0
2021-05-18 09:35:00,164.25,164.98,164.25,164.86,309010.0,147.4739,148.1294,147.4739,148.0216,309010.0
2021-05-18 09:40:00,164.86,165.23,164.59,165.17,244305.0,148.0216,148.3538,147.7792,148.3,244305.0
2021-05-18 09:45:00,165.19,165.32,164.26,164.5,253738.0,148.3179,148.4346,147.4829,147.6984,253738.0
2021-05-18 09:50:00,164.5,164.85,164.32,164.83,143220.0,147.6984,148.0127,147.5368,147.9947,143220.0
2021-05-18 09:55:00,164.83,165.03,164.59,164.66,140355.0,147.9947,148.1743,147.7792,147.8421,140355.0
2021-05-18 10:00:00,164.65,164.7,164.1,164.42,132999.0,147.8331,147.878,147.3393,147.6266,132999.0
2021-05-18 10:05:00,164.4,164.86,164.3,164.84,116477.0,147.6086,148.0216,147.5188,148.0037,116477.0
2021-05-18 10:10:00,164.82,164.89,164.57,164.68,114188.0,147.9857,148.0486,147.7613,147.86,114188.0
2021-05-18 10:15:00,164.7,164.77,164.48,164.59,201187.0,147.878,147.9408,147.6804,147.7792,201187.0
2021-05-18 10:20:00,164.61,165.22,164.55,165.14,84784.0,147.7972,148.3449,147.7433,148.273,84784.0
2021-05-18 10:25:00,165.12,165.23,164.97,165.06,77745.0,148.2551,148.3538,148.1204,148.2012,77745.0
2021-05-18 10:30:00,165.04,165.32,164.99,165.18,96945.0,148.1832,148.4346,148.1384,148.3089,96945.0
2021-05-18 10:35:00,165.18,165.46,165.11,165.31,114385.0,148.3089,148.5603,148.2461,148.4257,114385.0
2021-05-18 10:40:00,165.31,165.44,165.17,165.21,90891.0,148.4257,148.5424,148.3,148.3359,90891.0
2021-05-18 10:45:00,165.22,165.25,165.01,165.09,58964.0,148.3449,148.3718,148.1563,148.2281,58964.0
2021-05-18 10:50:00,165.11,165.23,164.92,164.95,48983.0,148.2461,148.3538,148.0755,148.1024,48983.0
2021-05-18 10:55:00,164.94,165.06,164.83,164.99,54353.0,148.0935,148.2012,147.9947,148.1384,54353.0
2021-05-18 11:00:00,164.98,164.99,164.55,164.56,82867.0,148.1294,148.1384,147.7433,147.7523,82867.0
2021-05-18 11:05:00,164.54,164.6,164.36,164.57,113984.0,147.7343,147.7882,147.5727,147.7613,113984.0
2021-05-18 11:10:00,164.57,164.73,164.54,164.64,62112.0,147.7613,147.9049,147.7343,147.8241,62112.0
2021-05-18 11:15:00,164.62,164.66,164.46,164.49,68078.0,147.8061,147.8421,147.6625,147.6894,68078.0
2021-05-18 11:20:00,164.48,164.59,164.41,164.46,58189.0,147.6804,147.7792,147.6176,147.6625,58189.0
2021-05-18 11:25:00,164.47,164.62,164.38,164.39,79864.0,147.6715,147.8061,147.5907,147.5996,79864.0
2021-05-18 11:30:00,164.39,164.42,164.22,164.28,90978.0,147.5996,147.6266,147.447,147.5009,90978.0
2021-05-18 11:35:00,164.27,164.61,164.27,164.61,67866.0,147.4919,147.7972,147.4919,147.7972,67866.0
2021-05-18 11:40:00,164.61,164.61,164.36,164.44,51792.0,147.7972,147.7972,147.5727,147.6445,51792.0
2021-05-18 11:45:00,164.45,164.61,164.44,164.49,31099.0,147.6535,147.7972,147.6445,147.6894,31099.0
2021-05-18 11:50:00,164.48,164.49,164.36,164.44,36275.0,147.6804,147.6894,147.5727,147.6445,36275.0
2021-05-18 11:55:00,164.45,164.49,164.34,164.35,44833.0,147.6535,147.6894,147.5547,147.5637,44833.0
2021-05-18 12:00:00,164.34,164.38,164.24,164.36,88083.0,147.5547,147.5907,147.465,147.5727,88083.0
2021-05-18 12:05:00,164.36,164.36,164.21,164.25,66176.0,147.5727,147.5727,147.438,147.4739,66176.0
2021-05-18 12:10:00,164.24,164.28,164.07,164.1,84308.0,147.465,147.5009,147.3123,147.3393,84308.0
2021-05-18 12:15:00,164.1,164.18,164.0,164.01,75388.0,147.3393,147.4111,147.2495,147.2584,75388.0
2021-05-18 12:20:00,164.01,164.11,163.92,164.05,93275.0,147.2584,147.3482,147.1776,147.2944,93275.0
2021-05-18 12:25:00,164.04,164.25,164.02,164.21,56404.0,147.2854,147.4739,147.2674,147.438,56404.0
2021-05-18 12:30:00,164.21,164.34,164.11,164.31,68825.0,147.438,147.5547,147.3482,147.5278,68825.0
2021-05-18 12:35:00,164.31,164.39,164.23,164.25,58680.0,147.5278,147.5996,147.456,147.4739,58680.0
2021-05-18 12:40:00,164.24,164.38,164.23,164.3,43252.0,147.465,147.5907,147.456,147.5188,43252.0
2021-05-18 12:45:00,164.3,164.37,164.28,164.37,49117.0,147.5188,147.5817,147.5009,147.5817,49117.0
2021-05-18 12:50:00,164.37,164.39,164.2,164.22,51998.0,147.5817,147.5996,147.429,147.447,51998.0
2021-05-18 12:55:00,164.22,164.25,164.12,164.16,46383.0,147.447,147.4739,147.3572,147.3931,46383.0
2021-05-18 13:00:00,164.16,164.28,164.16,164.22,59121.0,147.3931,147.5009,147.3931,147.447,59121.0
2021-05-18 13:05:00,164.24,164.26,164.05,164.09,28723.0,147.465,147.4829,147.2944,147.3303,28723.0
2021-05-18 13:10:00,164.09,164.13,163.96,163.97,44662.0,147.3303,147.3662,147.2136,147.2225,44662.0
2021-05-18 13:15:00,163.97,164.06,163.94,164.03,53281.0,147.2225,147.3033,147.1956,147.2764,53281.0
2021-05-18 13:20:00,164.03,164.06,164.0,164.04,25946.0,147.2764,147.3033,147.2495,147.2854,25946.0
2021-05-18 13:25:00,164.05,164.09,164.02,164.04,40896.0,147.2944,147.3303,147.2674,147.2854,40896.0
2021-05-18 13:30:00,164.05,164.05,163.83,163.89,60770.0,147.2944,147.2944,147.0968,147.1507,60770.0
2021-05-18 13:35:00,163.9,163.92,163.77,163.84,48734.0,147.1597,147.1776,147.043,147.1058,48734.0
2021-05-18 13:40:00,163.85,163.94,163.8,163.88,58963.0,147.1148,147.1956,147.0699,147.1417,58963.0
2021-05-18 13:45:00,163.87,163.97,163.83,163.85,51849.0,147.1327,147.2225,147.0968,147.1148,51849.0
2021-05-18 13:50:00,163.84,163.91,163.82,163.85,47867.0,147.1058,147.1687,147.0879,147.1148,47867.0
2021-05-18 13:55:00,163.85,163.91,163.76,163.76,47854.0,147.1148,147.1687,147.034,147.034,47854.0
2021-05-18 14:00:00,163.75,163.76,163.62,163.67,86096.0,147.025,147.034,146.9083,146.9532,86096.0
2021-05-18 14:05:00,163.67,163.72,163.61,163.64,52955.0,146.9532,146.9981,146.8993,146.9262,52955.0
2021-05-18 14:10:00,163.64,163.69,163.59,163.61,49933.0,146.9262,146.9711,146.8813,146.8993,49933.0
2021-05-18 14:15:00,163.62,163.72,163.56,163.58,69524.0,146.9083,146.9981,146.8544,146.8724,69524.0
2021-05-18 14:20:00,163.59,163.59,163.41,163.42,89210.0,146.8813,146.8813,146.7197,146.7287,89210.0
2021-05-18 14:25:00,163.41,163.49,163.31,163.44,78765.0,146.7197,146.7916,146.6299,146.7467,78765.0
2021-05-18 14:30:00,163.44,163.47,163.35,163.42,51499.0,146.7467,146.7736,146.6659,146.7287,51499.0
2021-05-18 14:35:00,163.43,163.48,163.24,163.31,85702.0,146.7377,146.7826,146.5671,146.6299,85702.0
2021-05-18 14:40:00,163.31,163.43,163.16,163.25,74841.0,146.6299,146.7377,146.4953,146.5761,74841.0
2021-05-18 14:45:00,163.26,163.26,162.89,163.03,123049.0,146.5851,146.5851,146.2528,146.3785,123049.0
2021-05-18 14:50:00,163.03,163.36,163.0,163.34,61286.0,146.3785,146.6748,146.3516,146.6569,61286.0
2021-05-18 14:55:00,163.32,163.66,163.29,163.6,60261.0,146.6389,146.9442,146.612,146.8903,60261.0
2021-05-18 15:00:00,163.6,163.76,163.49,163.73,57979.0,146.8903,147.034,146.7916,147.007,57979.0
2021-05-18 15:05:00,163.73,163.73,163.62,163.7,47257.0,147.007,147.007,146.9083,146.9801,47257.0
2021-05-18 15:10:00,163.69,163.7,163.48,163.51,39270.0,146.9711,146.9801,146.7826,146.8095,39270.0
2021-05-18 15:15:00,163.52,163.64,163.46,163.58,52483.0,146.8185,146.9262,146.7646,146.8724,52483.0
2021-05-18 15:20:00,163.58,163.58,163.37,163.39,56250.0,146.8724,146.8724,146.6838,146.7018,56250.0
2021-05-18 15:25:00,163.39,163.56,163.35,163.51,66125.0,146.7018,146.8544,146.6659,146.8095,66125.0
2021-05-18 15:30:00,163.52,163.6,163.45,163.51,65759.0,146.8185,146.8903,146.7556,146.8095,65759.0
2021-05-18 15:35:00,163.5,163.55,163.38,163.46,68408.0,146.8005,146.8454,146.6928,146.7646,68408.0
2021-05-18 15:40:00,163.46,163.66,163.46,163.61,75296.0,146.7646,146.9442,146.7646,146.8993,75296.0
2021-05-18 15:45:00,163.62,163.63,163.05,163.16,118371.0,146.9083,146.9173,146.3965,146.4953,118371.0
2021-05-18 15:50:00,163.16,163.16,162.65,162.71,219652.0,146.4953,146.4953,146.0374,146.0912,219652.0
2021-05-18 15:55:00,162.72,162.83,162.24,162.36,509172.0,146.1002,146.199,145.6692,145.777,509172.0
2021-05-19 09:30:00,160.8,161.12,160.12,161.08,490479.0,144.3763,144.6636,143.7658,144.6277,490479.0
2021-05-19 09:35:00,161.12,161.18,160.19,160.44,253575.0,144.6636,144.7175,143.8286,144.0531,253575.0
2021-05-19 09:40:00,160.41,160.67,160.08,160.33,178723.0,144.0261,144.2596,143.7298,143.9543,178723.0
2021-05-19 09:45:00,160.35,160.52,159.96,160.09,162322.0,143.9723,144.1249,143.6221,143.7388,162322.0
2021-05-19 09:50:00,160.06,160.22,159.62,159.9,255582.0,143.7119,143.8555,143.3168,143.5682,255582.0
2021-05-19 09:55:00,159.9,160.33,159.58,159.97,195744.0,143.5682,143.9543,143.2809,143.6311,195744.0
2021-05-19 10:00:00,159.96,160.09,159.08,159.15,277498.0,143.6221,143.7388,142.832,142.8948,277498.0
2021-05-19 10:05:00,159.16,159.27,158.9,158.93,164878.0,142.9038,143.0026,142.6704,142.6973,164878.0
2021-05-19 10:10:00,158.93,159.07,158.76,158.96,147600.0,142.6973,142.823,142.5447,142.7242,147600.0
2021-05-19 10:15:00,158.94,159.44,158.67,159.37,186417.0,142.7063,143.1552,142.4639,143.0924,186417.0
2021-05-19 10:20:00,159.36,159.5,159.07,159.09,142112.0,143.0834,143.2091,142.823,142.841,142112.0
2021-05-19 10:25:00,159.09,159.5,159.02,159.46,123532.0,142.841,143.2091,142.7781,143.1732,123532.0
2021-05-19 10:30:00,159.44,159.47,159.15,159.34,95905.0,143.1552,143.1822,142.8948,143.0654,95905.0
2021-05-19 10:35:00,159.38,159.5,158.92,158.92,136295.0,143.1013,143.2091,142.6883,142.6883,136295.0
2021-05-19 10:40:00,158.91,159.3,158.64,159.27,121458.0,142.6793,143.0295,142.4369,143.0026,121458.0
2021-05-19 10:45:00,159.29,159.35,158.89,159.13,106543.0,143.0205,143.0744,142.6614,142.8769,106543.0
2021-05-19 10:50:00,159.13,159.5,159.06,159.44,120079.0,142.8769,143.2091,142.814,143.1552,120079.0
2021-05-19 10:55:00,159.43,159.69,159.32,159.64,187185.0,143.1462,143.3797,143.0475,143.3348,187185.0
2021-05-19 11:00:00,159.64,159.64,159.28,159.3,81993.0,143.3348,143.3348,143.0116,143.0295,81993.0
2021-05-19 11:05:00,159.31,159.83,159.28,159.8,134590.0,143.0385,143.5054,143.0116,143.4784,134590.0
2021-05-19 11:10:00,159.8,159.82,159.6,159.64,60543.0,143.4784,143.4964,143.2989,143.3348,60543.0
2021-05-19 11:15:00,159.65,159.78,159.51,159.65,66768.0,143.3438,143.4605,143.2181,143.3438,66768.0
2021-05-19 11:20:00,159.65,160.11,159.64,160.06,79251.0,143.3438,143.7568,143.3348,143.7119,79251.0
2021-05-19 11:25:00,160.05,160.15,160.02,160.12,66449.0,143.7029,143.7927,143.676,143.7658,66449.0
2021-05-19 11:30:00,160.13,160.18,159.83,159.89,91069.0,143.7747,143.8196,143.5054,143.5593,91069.0
2021-05-19 11:35:00,159.9,159.94,159.66,159.7,51883.0,143.5682,143.6041,143.3527,143.3887,51883.0
2021-05-19 11:40:00,159.69,159.77,159.54,159.77,60778.0,143.3797,143.4515,143.245,143.4515,60778.0
2021-05-19 11:45:00,159.77,160.04,159.73,160.01,76118.0,143.4515,143.6939,143.4156,143.667,76118.0
2021-05-19 11:50:00,160.0,160.15,159.93,160.11,63761.0,143.658,143.7927,143.5952,143.7568,63761.0
2021-05-19 11:55:00,160.11,160.34,160.09,160.26,62612.0,143.7568,143.9633,143.7388,143.8915,62612.0
2021-05-19 12:00:00,160.26,160.26,159.99,160.16,50614.0,143.8915,143.8915,143.649,143.8017,50614.0
2021-05-19 12:05:00,160.16,160.3,160.08,160.26,51697.0,143.8017,143.9274,143.7298,143.8915,51697.0
2021-05-19 12:10:00,160.28,160.42,160.26,160.37,45858.0,143.9094,144.0351,143.8915,143.9902,45858.0
2021-05-19 12:15:00,160.38,160.52,160.36,160.51,51827.0,143.9992,144.1249,143.9813,144.1159,51827.0
2021-05-19 12:20:00,160.52,160.56,160.32,160.53,72256.0,144.1249,144.1608,143.9453,144.1339,72256.0
2021-05-19 12:25:00,160.52,160.53,160.33,160.38,44522.0,144.1249,144.1339,143.9543,143.9992,44522.0
2021-05-19 12:30:00,160.4,160.54,160.32,160.46,35082.0,144.0172,144.1429,143.9453,144.071,35082.0
2021-05-19 12:35:00,160.45,160.54,160.3,160.48,47669.0,144.0621,144.1429,143.9274,144.089,47669.0
2021-05-19 12:40:00,160.5,160.67,160.42,160.56,78727.0,144.107,144.2596,144.0351,144.1608,78727.0
2021-05-19 12:45:00,160.57,160.64,160.46,160.56,56808.0,144.1698,144.2327,144.071,144.1608,56808.0
2021-05-19 12:50:00,160.55,160.72,160.5,160.64,40462.0,144.1518,144.3045,144.107,144.2327,40462.0
2021-05-19 12:55:00,160.65,160.73,160.6,160.63,41149.0,144.2416,144.3135,144.1967,144.2237,41149.0
2021-05-19 13:00:00,160.65,160.83,160.55,160.82,76616.0,144.2416,144.4032,144.1518,144.3943,76616.0
2021-05-19 13:05:00,160.82,161.12,160.78,160.96,84478.0,144.3943,144.6636,144.3584,144.52,84478.0
2021-05-19 13:10:00,160.95,161.05,160.93,160.97,35473.0,144.511,144.6008,144.493,144.5289,35473.0
2021-05-19 13:15:00,160.98,161.16,160.96,161.1,49161.0,144.5379,144.6995,144.52,144.6457,49161.0
2021-05-19 13:20:00,161.1,161.12,160.81,160.81,59215.0,144.6457,144.6636,144.3853,144.3853,59215.0
2021-05-19 13:25:00,160.81,160.86,160.63,160.74,92650.0,144.3853,144.4302,144.2237,144.3224,92650.0
2021-05-19 13:30:00,160.74,160.78,160.63,160.68,37798.0,144.3224,144.3584,144.2237,144.2686,37798.0
2021-05-19 13:35:00,160.68,160.74,160.52,160.63,72311.0,144.2686,144.3224,144.1249,144.2237,72311.0
2021-05-19 13:40:00,160.62,160.66,160.51,160.51,50809.0,144.2147,144.2506,144.1159,144.1159,50809.0
2021-05-19 13:45:00,160.52,160.72,160.44,160.72,39694.0,144.1249,144.3045,144.0531,144.3045,39694.0
2021-05-19 13:50:00,160.71,160.81,160.62,160.79,53404.0,144.2955,144.3853,144.2147,144.3673,53404.0
2021-05-19 13:55:00,160.79,160.8,160.61,160.63,32360.0,144.3673,144.3763,144.2057,144.2237,32360.0
2021-05-19 14:00:00,160.62,160.89,160.13,160.2,70582.0,144.2147,144.4571,143.7747,143.8376,70582.0
2021-05-19 14:05:00,160.2,160.33,159.92,160.22,89842.0,143.8376,143.9543,143.5862,143.8555,89842.0
2021-05-19 14:10:00,160.2,160.28,159.95,160.01,66888.0,143.8376,143.9094,143.6131,143.667,66888.0
2021-05-19 14:15:00,160.01,160.04,159.67,159.87,88135.0,143.667,143.6939,143.3617,143.5413,88135.0
2021-05-19 14:20:00,159.88,160.76,159.87,160.69,151638.0,143.5503,144.3404,143.5413,144.2775,151638.0
2021-05-19 14:25:00,160.69,160.72,160.38,160.54,57431.0,144.2775,144.3045,143.9992,144.1429,57431.0
2021-05-19 14:30:00,160.53,160.8,160.34,160.39,123249.0,144.1339,144.3763,143.9633,144.0082,123249.0
2021-05-19 14:35:00,160.4,160.49,160.06,160.1,70660.0,144.0172,144.098,143.7119,143.7478,70660.0
2021-05-19 14:40:00,160.09,160.17,159.9,159.93,57162.0,143.7388,143.8107,143.5682,143.5952,57162.0
2021-05-19 14:45:00,160.0,160.05,159.83,159.9,78185.0,143.658,143.7029,143.5054,143.5682,78185.0
2021-05-19 14:50:00,159.93,159.93,159.73,159.83,56685.0,143.5952,143.5952,143.4156,143.5054,56685.0
2021-05-19 14:55:00,159.84,160.17,159.75,159.81,117413.0,143.5144,143.8107,143.4336,143.4874,117413.0
2021-05-19 15:00:00,159.8,159.97,159.7,159.94,81131.0,143.4784,143.6311,143.3887,143.6041,81131.0
2021-05-19 15:05:00,159.94,160.28,159.9,160.18,97697.0,143.6041,143.9094,143.5682,143.8196,97697.0
2021-05-19 15:10:00,160.18,160.44,160.06,160.06,141282.0,143.8196,144.0531,143.7119,143.7119,141282.0
2021-05-19 15:15:00,160.05,160.3,160.05,160.3,86454.0,143.7029,143.9274,143.7029,143.9274,86454.0
2021-05-19 15:20:00,160.3,160.69,160.26,160.57,101567.0,143.9274,144.2775,143.8915,144.1698,101567.0
2021-05-19 15:25:00,160.58,160.81,160.46,160.66,107127.0,144.1788,144.3853,144.071,144.2506,107127.0
2021-05-19 15:30:00,160.66,160.67,160.14,160.3,116016.0,144.2506,144.2596,143.7837,143.9274,116016.0
2021-05-19 15:35:00,160.3,160.51,160.23,160.34,106427.0,143.9274,144.1159,143.8645,143.9633,106427.0
2021-05-19 15:40:00,160.33,160.57,160.3,160.45,124459.0,143.9543,144.1698,143.9274,144.0621,124459.0
2021-05-19 15:45:00,160.42,160.54,160.15,160.37,133606.0,144.0351,144.1429,143.7927,143.9902,133606.0
2021-05-19 15:50:00,160.36,160.89,160.34,160.83,243913.0,143.9813,144.4571,143.9633,144.4032,243913.0
2021-05-19 15:55:00,160.82,161.15,160.74,161.11,385242.0,144.3943,144.6906,144.3224,144.6546,385242.0
2021-05-20 09:30:00,160.83,161.22,160.4,160.4,326405.0,144.4032,144.7534,144.0172,144.0172,326405.0
2021-05-20 09:35:00,160.39,160.46,159.68,159.76,178378.0,144.0082,144.071,143.3707,143.4425,178378.0
2021-05-20 09:40:00,159.77,159.9,159.52,159.73,121926.0,143.4515,143.5682,143.227,143.4156,121926.0
2021-05-20 09:45:00,159.73,160.38,159.63,160.29,150883.0,143.4156,143.9992,143.3258,143.9184,150883.0
2021-05-20 09:50:00,160.29,160.4,159.83,160.02,128367.0,143.9184,144.0172,143.5054,143.676,128367.0
2021-05-20 09:55:00,160.03,160.56,160.03,160.52,105133.0,143.685,144.1608,143.685,144.1249,105133.0
2021-05-20 10:00:00,160.52,160.62,160.05,160.47,127092.0,144.1249,144.2147,143.7029,144.08,127092.0
2021-05-20 10:05:00,160.43,160.63,160.07,160.17,103982.0,144.0441,144.2237,143.7209,143.8107,103982.0
2021-05-20 10:10:00,160.2,160.45,160.12,160.41,101032.0,143.8376,144.0621,143.7658,144.0261,101032.0
2021-05-20 10:15:00,160.42,160.68,160.26,160.66,189572.0,144.0351,144.2686,143.8915,144.2506,189572.0
2021-05-20 10:20:00,160.7,160.85,160.61,160.78,75814.0,144.2865,144.4212,144.2057,144.3584,75814.0
2021-05-20 10:25:00,160.75,160.89,160.65,160.73,84414.0,144.3314,144.4571,144.2416,144.3135,84414.0
2021-05-20 10:30:00,160.76,160.91,160.64,160.68,105454.0,144.3404,144.4751,144.2327,144.2686,105454.0
2021-05-20 10:35:00,160.64,160.77,160.48,160.72,72543.0,144.2327,144.3494,144.089,144.3045,72543.0
2021-05-20 10:40:00,160.72,161.07,160.65,161.06,83485.0,144.3045,144.6187,144.2416,144.6098,83485.0
2021-05-20 10:45:00,161.07,161.24,160.99,161.06,61966.0,144.6187,144.7714,144.5469,144.6098,61966.0
2021-05-20 10:50:00,161.06,161.23,161.02,161.12,53260.0,144.6098,144.7624,144.5738,144.6636,53260.0
2021-05-20 10:55:00,161.14,161.18,160.93,161.02,51375.0,144.6816,144.7175,144.493,144.5738,51375.0
2021-05-20 11:00:00,161.03,161.21,160.93,161.11,59745.0,144.5828,144.7444,144.493,144.6546,59745.0
2021-05-20 11:05:00,161.12,161.26,161.03,161.03,51020.0,144.6636,144.7893,144.5828,144.5828,51020.0
2021-05-20 11:10:00,161.05,161.23,161.03,161.1,61623.0,144.6008,144.7624,144.5828,144.6457,61623.0
2021-05-20 11:15:00,161.12,161.18,161.04,161.05,41058.0,144.6636,144.7175,144.5918,144.6008,41058.0
2021-05-20 11:20:00,161.07,161.2,161.04,161.1,52786.0,144.6187,144.7355,144.5918,144.6457,52786.0
2021-05-20 11:25:00,161.11,161.3,161.09,161.22,73974.0,144.6546,144.8252,144.6367,144.7534,73974.0
2021-05-20 11:30:00,161.21,161.46,161.18,161.44,98552.0,144.7444,144.9689,144.7175,144.9509,98552.0
2021-05-20 11:35:00,161.44,161.59,161.4,161.55,81053.0,144.9509,145.0856,144.915,145.0497,81053.0
2021-05-20 11:40:00,161.56,161.57,161.38,161.49,90081.0,145.0587,145.0677,144.8971,144.9958,90081.0
2021-05-20 11:45:00,161.49,161.7,161.47,161.64,51175.0,144.9958,145.1844,144.9779,145.1305,51175.0
2021-05-20 11:50:00,161.65,161.71,161.49,161.5,96061.0,145.1395,145.1934,144.9958,145.0048,96061.0
2021-05-20 11:55:00,161.5,161.61,161.39,161.42,72417.0,145.0048,145.1036,144.906,144.933,72417.0
2021-05-20 12:00:00,161.43,161.43,161.22,161.27,107415.0,144.942,144.942,144.7534,144.7983,107415.0
2021-05-20 12:05:00,161.27,161.35,161.13,161.32,40884.0,144.7983,144.8701,144.6726,144.8432,40884.0
2021-05-20 12:10:00,161.32,161.37,161.19,161.23,54059.0,144.8432,144.8881,144.7265,144.7624,54059.0
2021-05-20 12:15:00,161.24,161.27,161.01,161.03,62830.0,144.7714,144.7983,144.5649,144.5828,62830.0
2021-05-20 12:20:00,161.03,161.09,160.9,160.97,67532.0,144.5828,144.6367,144.4661,144.5289,67532.0
2021-05-20 12:25:00,160.99,161.02,160.77,160.79,71828.0,144.5469,144.5738,144.3494,144.3673,71828.0
2021-05-20 12:30:00,160.79,160.89,160.79,160.82,51950.0,144.3673,144.4571,144.3673,144.3943,51950.0
2021-05-20 12:35:00,160.79,160.83,160.53,160.55,122975.0,144.3673,144.4032,144.1339,144.1518,122975.0
2021-05-20 12:40:00,160.57,160.64,160.22,160.28,116973.0,144.1698,144.2327,143.8555,143.9094,116973.0
2021-05-20 12:45:00,160.29,160.48,160.25,160.38,75002.0,143.9184,144.089,143.8825,143.9992,75002.0
2021-05-20 12:50:00,160.4,160.6,160.4,160.55,65116.0,144.0172,144.1967,144.0172,144.1518,65116.0
2021-05-20 12:55:00,160.53,160.77,160.53,160.66,49839.0,144.1339,144.3494,144.1339,144.2506,49839.0
2021-05-20 13:00:00,160.65,160.74,160.53,160.71,37451.0,144.2416,144.3224,144.1339,144.2955,37451.0
2021-05-20 13:05:00,160.72,160.9,160.72,160.86,45496.0,144.3045,144.4661,144.3045,144.4302,45496.0
2021-05-20 13:10:00,160.86,161.04,160.86,160.97,43037.0,144.4302,144.5918,144.4302,144.5289,43037.0
2021-05-20 13:15:00,160.96,161.08,160.95,161.0,56191.0,144.52,144.6277,144.511,144.5559,56191.0
2021-05-20 13:20:00,161.0,161.02,160.93,160.95,42243.0,144.5559,144.5738,144.493,144.511,42243.0
2021-05-20 13:25:00,160.94,160.99,160.83,160.89,118140.0,144.502,144.5469,144.4032,144.4571,118140.0
2021-05-20 13:30:00,160.9,160.93,160.79,160.83,60535.0,144.4661,144.493,144.3673,144.4032,60535.0
2021-05-20 13:35:00,160.84,160.93,160.81,160.9,107532.0,144.4122,144.493,144.3853,144.4661,107532.0
2021-05-20 13:40:00,160.89,161.05,160.84,160.89,61121.0,144.4571,144.6008,144.4122,144.4571,61121.0
2021-05-20 13:45:00,160.89,160.95,160.84,160.92,87659.0,144.4571,144.511,144.4122,144.4841,87659.0
2021-05-20 13:50:00,160.93,160.96,160.54,160.68,102780.0,144.493,144.52,144.1429,144.2686,102780.0
2021-05-20 13:55:00,160.66,160.72,160.53,160.7,152994.0,144.2506,144.3045,144.1339,144.2865,152994.0
2021-05-20 14:00:00,160.7,160.76,160.59,160.69,151787.0,144.2865,144.3404,144.1878,144.2775,151787.0
2021-05-20 14:05:00,160.69,161.05,160.68,161.01,54692.0,144.2775,144.6008,144.2686,144.5649,54692.0
2021-05-20 14:10:00,161.01,161.09,160.96,160.97,56682.0,144.5649,144.6367,144.52,144.5289,56682.0
2021-05-20 14:15:00,160.99,161.09,160.88,161.08,42272.0,144.5469,144.6367,144.4481,144.6277,42272.0
2021-05-20 14:20:00,161.07,161.1,161.01,161.06,40233.0,144.6187,144.6457,144.5649,144.6098,40233.0
2021-05-20 14:25:00,161.06,161.23,160.97,161.23,43286.0,144.6098,144.7624,144.5289,144.7624,43286.0
2021-05-20 14:30:00,161.25,161.3,161.06,161.1,148223.0,144.7803,144.8252,144.6098,144.6457,148223.0
2021-05-20 14:35:00,161.11,161.19,161.08,161.11,160238.0,144.6546,144.7265,144.6277,144.6546,160238.0
2021-05-20 14:40:00,161.12,161.23,161.05,161.12,135152.0,144.6636,144.7624,144.6008,144.6636,135152.0
2021-05-20 14:45:00,161.12,161.14,160.86,160.95,126488.0,144.6636,144.6816,144.4302,144.511,126488.0
2021-05-20 14:50:00,160.95,161.09,160.89,161.06,69252.0,144.511,144.6367,144.4571,144.6098,69252.0
2021-05-20 14:55:00,161.06,161.14,160.92,160.93,45609.0,144.6098,144.6816,144.4841,144.493,45609.0
2021-05-20 15:00:00,160.94,161.15,160.83,161.12,62676.0,144.502,144.6906,144.4032,144.6636,62676.0
2021-05-20 15:05:00,161.12,161.15,161.04,161.1,57346.0,144.6636,144.6906,144.5918,144.6457,57346.0
2021-05-20 15:10:00,161.09,161.37,161.08,161.33,93615.0,144.6367,144.8881,144.6277,144.8522,93615.0
2021-05-20 15:15:00,161.32,161.53,161.32,161.42,65392.0,144.8432,145.0317,144.8432,144.933,65392.0
2021-05-20 15:20:00,161.44,161.68,161.41,161.66,77444.0,144.9509,145.1664,144.924,145.1485,77444.0
2021-05-20 15:25:00,161.66,161.86,161.61,161.76,143092.0,145.1485,145.328,145.1036,145.2383,143092.0
2021-05-20 15:30:00,161.74,161.77,161.5,161.5,146440.0,145.2203,145.2472,145.0048,145.0048,146440.0
2021-05-20 15:35:00,161.51,161.59,161.33,161.33,90424.0,145.0138,145.0856,144.8522,144.8522,90424.0
2021-05-20 15:40:00,161.33,161.44,161.19,161.28,144614.0,144.8522,144.9509,144.7265,144.8073,144614.0
2021-05-20 15:45:00,161.28,161.37,161.03,161.03,138632.0,144.8073,144.8881,144.5828,144.5828,138632.0
2021-05-20 15:50:00,161.02,161.13,160.83,160.96,234074.0,144.5738,144.6726,144.4032,144.52,234074.0
2021-05-20 15:55:00,160.95,160.97,160.52,160.84,471007.0,144.511,144.5289,144.1249,144.4122,471007.0
2021-05-21 09:30:00,161.34,161.74,160.94,161.62,585939.0,144.8612,145.2203,144.502,145.1126,585939.0
2021-05-21 09:35:00,161.64,162.23,161.45,162.15,132327.0,145.1305,145.6603,144.9599,145.5884,132327.0
2021-05-21 09:40:00,162.15,162.26,161.93,162.1,104990.0,145.5884,145.6872,145.3909,145.5435,104990.0
2021-05-21 09:45:00,162.11,162.52,162.04,162.49,103492.0,145.5525,145.9206,145.4897,145.8937,103492.0
2021-05-21 09:50:00,162.45,162.99,162.27,162.85,214472.0,145.8578,146.3426,145.6962,146.2169,214472.0
2021-05-21 09:55:00,162.81,162.85,162.55,162.83,117202.0,146.181,146.2169,145.9476,146.199,117202.0
2021-05-21 10:00:00,162.79,162.8,162.41,162.55,101236.0,146.1631,146.172,145.8219,145.9476,101236.0
2021-05-21 10:05:00,162.58,162.7,162.25,162.66,99912.0,145.9745,146.0822,145.6782,146.0463,99912.0
2021-05-21 10:10:00,162.65,162.68,162.19,162.21,71837.0,146.0374,146.0643,145.6243,145.6423,71837.0
2021-05-21 10:15:00,162.2,162.39,162.15,162.35,79081.0,145.6333,145.8039,145.5884,145.768,79081.0
2021-05-21 10:20:00,162.34,162.35,162.05,162.07,68934.0,145.759,145.768,145.4986,145.5166,68934.0
2021-05-21 10:25:00,162.08,162.38,161.99,162.21,91838.0,145.5256,145.7949,145.4448,145.6423,91838.0
2021-05-21 10:30:00,162.22,162.52,162.18,162.48,112637.0,145.6513,145.9206,145.6154,145.8847,112637.0
2021-05-21 10:35:00,162.5,162.5,162.25,162.3,50814.0,145.9027,145.9027,145.6782,145.7231,50814.0
2021-05-21 10:40:00,162.3,162.48,162.19,162.41,77294.0,145.7231,145.8847,145.6243,145.8219,77294.0
2021-05-21 10:45:00,162.42,162.5,162.3,162.39,66812.0,145.8308,145.9027,145.7231,145.8039,66812.0
2021-05-21 10:50:00,162.39,162.72,162.38,162.68,119464.0,145.8039,146.1002,145.7949,146.0643,119464.0
2021-05-21 10:55:00,162.68,163.01,162.68,162.98,99887.0,146.0643,146.3606,146.0643,146.3337,99887.0
2021-05-21 11:00:00,162.99,163.13,162.9,163.09,157000.0,146.3426,146.4683,146.2618,146.4324,157000.0
2021-05-21 11:05:00,163.1,163.23,163.05,163.05,81814.0,146.4414,146.5581,146.3965,146.3965,81814.0
2021-05-21 11:10:00,163.05,163.16,162.86,162.92,96832.0,146.3965,146.4953,146.2259,146.2798,96832.0
2021-05-21 11:15:00,162.94,163.0,162.84,162.91,64854.0,146.2977,146.3516,146.2079,146.2708,64854.0
2021-05-21 11:20:00,162.92,163.11,162.88,162.88,73912.0,146.2798,146.4504,146.2439,146.2439,73912.0
2021-05-21 11:25:00,162.87,162.95,162.69,162.78,83902.0,146.2349,146.3067,146.0733,146.1541,83902.0
2021-05-21 11:30:00,162.76,162.82,162.66,162.8,65310.0,146.1361,146.19,146.0463,146.172,65310.0
2021-05-21 11:35:00,162.8,162.97,162.78,162.95,50655.0,146.172,146.3247,146.1541,146.3067,50655.0
2021-05-21 11:40:00,162.95,163.07,162.91,162.99,55912.0,146.3067,146.4145,146.2708,146.3426,55912.0
2021-05-21 11:45:00,163.0,163.05,162.89,162.95,57918.0,146.3516,146.3965,146.2528,146.3067,57918.0
2021-05-21 11:50:00,162.95,162.99,162.71,162.79,73740.0,146.3067,146.3426,146.0912,146.1631,73740.0
2021-05-21 11:55:00,162.84,162.9,162.76,162.87,44391.0,146.2079,146.2618,146.1361,146.2349,44391.0
2021-05-21 12:00:00,162.87,162.87,162.73,162.83,112430.0,146.2349,146.2349,146.1092,146.199,112430.0
2021-05-21 12:05:00,162.81,162.81,162.31,162.32,122165.0,146.181,146.181,145.7321,145.7411,122165.0
2021-05-21 12:10:00,162.32,162.61,162.32,162.48,90588.0,145.7411,146.0014,145.7411,145.8847,90588.0
2021-05-21 12:15:00,162.47,162.55,162.38,162.4,50272.0,145.8757,145.9476,145.7949,145.8129,50272.0
2021-05-21 12:20:00,162.39,162.48,162.28,162.29,36592.0,145.8039,145.8847,145.7051,145.7141,36592.0
2021-05-21 12:25:00,162.3,162.42,162.29,162.39,36866.0,145.7231,145.8308,145.7141,145.8039,36866.0
2021-05-21 12:30:00,162.39,162.53,162.33,162.44,46031.0,145.8039,145.9296,145.75,145.8488,46031.0
2021-05-21 12:35:00,162.45,162.45,162.27,162.3,58269.0,145.8578,145.8578,145.6962,145.7231,58269.0
2021-05-21 12:40:00,162.3,162.48,162.29,162.41,35074.0,145.7231,145.8847,145.7141,145.8219,35074.0
2021-05-21 12:45:00,162.4,162.4,162.21,162.23,35304.0,145.8129,145.8129,145.6423,145.6603,35304.0
2021-05-21 12:50:00,162.22,162.23,162.07,162.1,79779.0,145.6513,145.6603,145.5166,145.5435,79779.0
2021-05-21 12:55:00,162.1,162.11,161.79,161.88,87697.0,145.5435,145.5525,145.2652,145.346,87697.0
2021-05-21 13:00:00,161.88,162.05,161.82,162.05,72002.0,145.346,145.4986,145.2921,145.4986,72002.0
2021-05-21 13:05:00,162.03,162.19,162.03,162.17,45988.0,145.4807,145.6243,145.4807,145.6064,45988.0
2021-05-21 13:10:00,162.17,162.17,162.06,162.11,42164.0,145.6064,145.6064,145.5076,145.5525,42164.0
2021-05-21 13:15:00,162.1,162.27,162.09,162.22,49138.0,145.5435,145.6962,145.5346,145.6513,49138.0
2021-05-21 13:20:00,162.22,162.44,162.19,162.35,48304.0,145.6513,145.8488,145.6243,145.768,48304.0
2021-05-21 13:25:00,162.34,162.51,162.32,162.48,57606.0,145.759,145.9117,145.7411,145.8847,57606.0
2021-05-21 13:30:00,162.49,162.57,162.48,162.56,39161.0,145.8937,145.9655,145.8847,145.9565,39161.0
2021-05-21 13:35:00,162.57,162.73,162.54,162.72,38755.0,145.9655,146.1092,145.9386,146.1002,38755.0
2021-05-21 13:40:00,162.72,162.77,162.51,162.56,53983.0,146.1002,146.1451,145.9117,145.9565,53983.0
2021-05-21 13:45:00,162.53,162.58,162.47,162.5,35278.0,145.9296,145.9745,145.8757,145.9027,35278.0
2021-05-21 13:50:00,162.51,162.51,162.37,162.42,59924.0,145.9117,145.9117,145.786,145.8308,59924.0
2021-05-21 13:55:00,162.42,162.59,162.42,162.58,39312.0,145.8308,145.9835,145.8308,145.9745,39312.0
2021-05-21 14:00:00,162.59,162.63,162.52,162.63,62114.0,145.9835,146.0194,145.9206,146.0194,62114.0
2021-05-21 14:05:00,162.63,162.84,162.62,162.8,53652.0,146.0194,146.2079,146.0104,146.172,53652.0
2021-05-21 14:10:00,162.8,162.88,162.77,162.88,41290.0,146.172,146.2439,146.1451,146.2439,41290.0
2021-05-21 14:15:00,162.87,162.94,162.86,162.94,43812.0,146.2349,146.2977,146.2259,146.2977,43812.0
2021-05-21 14:20:00,162.92,162.93,162.79,162.82,48150.0,146.2798,146.2888,146.1631,146.19,48150.0
2021-05-21 14:25:00,162.83,162.84,162.7,162.74,65544.0,146.199,146.2079,146.0822,146.1182,65544.0
2021-05-21 14:30:00,162.75,162.89,162.75,162.78,47090.0,146.1271,146.2528,146.1271,146.1541,47090.0
2021-05-21 14:35:00,162.78,162.83,162.51,162.61,96996.0,146.1541,146.199,145.9117,146.0014,96996.0
2021-05-21 14:40:00,162.62,162.63,162.51,162.58,73111.0,146.0104,146.0194,145.9117,145.9745,73111.0
2021-05-21 14:45:00,162.58,162.79,162.58,162.75,53376.0,145.9745,146.1631,145.9745,146.1271,53376.0
2021-05-21 14:50:00,162.75,162.96,162.75,162.93,65855.0,146.1271,146.3157,146.1271,146.2888,65855.0
2021-05-21 14:55:00,162.93,162.99,162.9,162.94,49804.0,146.2888,146.3426,146.2618,146.2977,49804.0
2021-05-21 15:00:00,162.94,162.98,162.82,162.91,66681.0,146.2977,146.3337,146.19,146.2708,66681.0
2021-05-21 15:05:00,162.92,163.0,162.85,162.92,50346.0,146.2798,146.3516,146.2169,146.2798,50346.0
2021-05-21 15:10:00,162.91,163.03,162.87,162.96,67834.0,146.2708,146.3785,146.2349,146.3157,67834.0
2021-05-21 15:15:00,162.96,163.09,162.89,163.05,78430.0,146.3157,146.4324,146.2528,146.3965,78430.0
2021-05-21 15:20:00,163.06,163.18,163.01,163.14,86899.0,146.4055,146.5132,146.3606,146.4773,86899.0
2021-05-21 15:25:00,163.14,163.18,163.02,163.12,71560.0,146.4773,146.5132,146.3696,146.4594,71560.0
2021-05-21 15:30:00,163.12,163.12,162.86,162.9,83131.0,146.4594,146.4594,146.2259,146.2618,83131.0
2021-05-21 15:35:00,162.9,163.04,162.86,162.91,83409.0,146.2618,146.3875,146.2259,146.2708,83409.0
2021-05-21 15:40:00,162.92,163.03,162.82,162.83,143347.0,146.2798,146.3785,146.19,146.199,143347.0
2021-05-21 15:45:00,162.83,162.98,162.7,162.98,138178.0,146.199,146.3337,146.0822,146.3337,138178.0
2021-05-21 15:50:00,163.0,163.08,162.89,162.98,204738.0,146.3516,146.4234,146.2528,146.3337,204738.0
2021-05-21 15:55:00,162.97,163.03,162.55,162.7,390187.0,146.3247,146.3785,145.9476,146.0822,390187.0
2021-05-24 09:30:00,163.36,163.75,162.71,163.02,323460.0,146.6748,147.025,146.0912,146.3696,323460.0
2021-05-24 09:35:00,162.99,163.1,162.43,162.46,129809.0,146.3426,146.4414,145.8398,145.8668,129809.0
2021-05-24 09:40:00,162.44,162.81,162.11,162.66,126662.0,145.8488,146.181,145.5525,146.0463,126662.0
2021-05-24 09:45:00,162.66,162.77,162.32,162.67,138782.0,146.0463,146.1451,145.7411,146.0553,138782.0
2021-05-24 09:50:00,162.66,163.04,162.45,163.02,161873.0,146.0463,146.3875,145.8578,146.3696,161873.0
2021-05-24 09:55:00,163.03,163.4,162.98,163.34,95052.0,146.3785,146.7108,146.3337,146.6569,95052.0
2021-05-24 10:00:00,163.33,163.45,163.16,163.22,127086.0,146.6479,146.7556,146.4953,146.5491,127086.0
2021-05-24 10:05:00,163.22,163.26,162.86,163.09,69320.0,146.5491,146.5851,146.2259,146.4324,69320.0
2021-05-24 10:10:00,163.09,163.11,162.76,162.97,76461.0,146.4324,146.4504,146.1361,146.3247,76461.0
2021-05-24 10:15:00,162.96,163.4,162.91,163.4,132265.0,146.3157,146.7108,146.2708,146.7108,132265.0
2021-05-24 10:20:00,163.4,163.6,163.37,163.54,64231.0,146.7108,146.8903,146.6838,146.8365,64231.0
2021-05-24 10:25:00,163.56,163.59,163.29,163.31,66548.0,146.8544,146.8813,146.612,146.6299,66548.0
2021-05-24 10:30:00,163.32,163.57,163.31,163.54,69153.0,146.6389,146.8634,146.6299,146.8365,69153.0
2021-05-24 10:35:00,163.55,163.59,163.39,163.54,99504.0,146.8454,146.8813,146.7018,146.8365,99504.0
2021-05-24 10:40:00,163.54,163.6,163.33,163.33,65257.0,146.8365,146.8903,146.6479,146.6479,65257.0
2021-05-24 10:45:00,163.32,163.36,163.11,163.34,108371.0,146.6389,146.6748,146.4504,146.6569,108371.0
2021-05-24 10:50:00,163.34,163.6,163.34,163.51,59077.0,146.6569,146.8903,146.6569,146.8095,59077.0
2021-05-24 10:55:00,163.51,163.53,163.32,163.41,62432.0,146.8095,146.8275,146.6389,146.7197,62432.0
2021-05-24 11:00:00,163.41,163.54,163.37,163.48,51370.0,146.7197,146.8365,146.6838,146.7826,51370.0
2021-05-24 11:05:00,163.5,163.51,163.29,163.37,51377.0,146.8005,146.8095,146.612,146.6838,51377.0
2021-05-24 11:10:00,163.39,163.44,163.13,163.13,51433.0,146.7018,146.7467,146.4683,146.4683,51433.0
2021-05-24 11:15:00,163.14,163.31,163.07,163.3,88068.0,146.4773,146.6299,146.4145,146.621,88068.0
2021-05-24 11:20:00,163.29,163.43,163.27,163.36,53763.0,146.612,146.7377,146.594,146.6748,53763.0
2021-05-24 11:25:00,163.36,163.51,163.35,163.51,44244.0,146.6748,146.8095,146.6659,146.8095,44244.0
2021-05-24 11:30:00,163.51,163.68,163.42,163.44,59031.0,146.8095,146.9622,146.7287,146.7467,59031.0
2021-05-24 11:35:00,163.44,163.58,163.41,163.51,94829.0,146.7467,146.8724,146.7197,146.8095,94829.0
2021-05-24 11:40:00,163.51,163.76,163.48,163.57,222887.0,146.8095,147.034,146.7826,146.8634,222887.0
2021-05-24 11:45:00,163.55,163.61,163.49,163.49,33219.0,146.8454,146.8993,146.7916,146.7916,33219.0
2021-05-24 11:50:00,163.49,163.5,163.3,163.31,42956.0,146.7916,146.8005,146.621,146.6299,42956.0
2021-05-24 11:55:00,163.29,163.38,163.25,163.31,35523.0,146.612,146.6928,146.5761,146.6299,35523.0
2021-05-24 12:00:00,163.31,163.38,163.21,163.22,58072.0,146.6299,146.6928,146.5402,146.5491,58072.0
2021-05-24 12:05:00,163.22,163.25,163.13,163.18,48265.0,146.5491,146.5761,146.4683,146.5132,48265.0
2021-05-24 12:10:00,163.18,163.37,163.18,163.37,60597.0,146.5132,146.6838,146.5132,146.6838,60597.0
2021-05-24 12:15:00,163.36,163.44,163.28,163.3,28955.0,146.6748,146.7467,146.603,146.621,28955.0
2021-05-24 12:20:00,163.3,163.36,163.25,163.33,27040.0,146.621,146.6748,146.5761,146.6479,27040.0
2021-05-24 12:25:00,163.32,163.34,163.16,163.2,30659.0,146.6389,146.6569,146.4953,146.5312,30659.0
2021-05-24 12:30:00,163.21,163.36,163.2,163.34,38531.0,146.5402,146.6748,146.5312,146.6569,38531.0
2021-05-24 12:35:00,163.34,163.53,163.34,163.45,67258.0,146.6569,146.8275,146.6569,146.7556,67258.0
2021-05-24 12:40:00,163.44,163.57,163.38,163.57,25697.0,146.7467,146.8634,146.6928,146.8634,25697.0
2021-05-24 12:45:00,163.57,163.71,163.45,163.68,79275.0,146.8634,146.9891,146.7556,146.9622,79275.0
2021-05-24 12:50:00,163.69,163.76,163.61,163.72,32835.0,146.9711,147.034,146.8993,146.9981,32835.0
2021-05-24 12:55:00,163.73,163.75,163.67,163.7,32170.0,147.007,147.025,146.9532,146.9801,32170.0
2021-05-24 13:00:00,163.71,163.88,163.69,163.88,37417.0,146.9891,147.1417,146.9711,147.1417,37417.0
2021-05-24 13:05:00,163.87,163.9,163.6,163.69,45045.0,147.1327,147.1597,146.8903,146.9711,45045.0
2021-05-24 13:10:00,163.69,163.85,163.61,163.84,37342.0,146.9711,147.1148,146.8993,147.1058,37342.0
2021-05-24 13:15:00,163.85,163.91,163.78,163.87,43177.0,147.1148,147.1687,147.0519,147.1327,43177.0
2021-05-24 13:20:00,163.88,163.91,163.78,163.83,44249.0,147.1417,147.1687,147.0519,147.0968,44249.0
2021-05-24 13:25:00,163.84,163.92,163.79,163.9,34832.0,147.1058,147.1776,147.0609,147.1597,34832.0
2021-05-24 13:30:00,163.9,163.96,163.78,163.87,52633.0,147.1597,147.2136,147.0519,147.1327,52633.0
2021-05-24 13:35:00,163.87,163.92,163.82,163.9,35265.0,147.1327,147.1776,147.0879,147.1597,35265.0
2021-05-24 13:40:00,163.9,164.0,163.88,163.92,67765.0,147.1597,147.2495,147.1417,147.1776,67765.0
2021-05-24 13:45:00,163.93,163.97,163.88,163.93,34859.0,147.1866,147.2225,147.1417,147.1866,34859.0
2021-05-24 13:50:00,163.93,163.94,163.86,163.88,47823.0,147.1866,147.1956,147.1238,147.1417,47823.0
2021-05-24 13:55:00,163.88,163.95,163.86,163.89,34300.0,147.1417,147.2046,147.1238,147.1507,34300.0
2021-05-24 14:00:00,163.89,163.99,163.85,163.92,45513.0,147.1507,147.2405,147.1148,147.1776,45513.0
2021-05-24 14:05:00,163.92,163.94,163.78,163.82,67679.0,147.1776,147.1956,147.0519,147.0879,67679.0
2021-05-24 14:10:00,163.81,163.87,163.74,163.84,51956.0,147.0789,147.1327,147.016,147.1058,51956.0
2021-05-24 14:15:00,163.84,163.92,163.84,163.89,47502.0,147.1058,147.1776,147.1058,147.1507,47502.0
2021-05-24 14:20:00,163.89,163.96,163.83,163.96,51047.0,147.1507,147.2136,147.0968,147.2136,51047.0
2021-05-24 14:25:00,163.96,164.0,163.85,163.89,61199.0,147.2136,147.2495,147.1148,147.1507,61199.0
2021-05-24 14:30:00,163.9,163.97,163.86,163.96,49722.0,147.1597,147.2225,147.1238,147.2136,49722.0
2021-05-24 14:35:00,163.95,164.0,163.87,163.88,53745.0,147.2046,147.2495,147.1327,147.1417,53745.0
2021-05-24 14:40:00,163.9,163.9,163.84,163.84,44184.0,147.1597,147.1597,147.1058,147.1058,44184.0
2021-05-24 14:45:00,163.86,163.91,163.76,163.83,92459.0,147.1238,147.1687,147.034,147.0968,92459.0
2021-05-24 14:50:00,163.85,163.86,163.72,163.78,35221.0,147.1148,147.1238,146.9981,147.0519,35221.0
2021-05-24 14:55:00,163.8,163.91,163.8,163.89,44591.0,147.0699,147.1687,147.0699,147.1507,44591.0
2021-05-24 15:00:00,163.89,163.96,163.87,163.95,44143.0,147.1507,147.2136,147.1327,147.2046,44143.0
2021-05-24 15:05:00,163.94,164.07,163.93,164.03,54765.0,147.1956,147.3123,147.1866,147.2764,54765.0
2021-05-24 15:10:00,164.03,164.11,164.0,164.09,73583.0,147.2764,147.3482,147.2495,147.3303,73583.0
2021-05-24 15:15:00,164.08,164.1,163.98,163.99,58792.0,147.3213,147.3393,147.2315,147.2405,58792.0
2021-05-24 15:20:00,163.98,164.03,163.9,163.97,83725.0,147.2315,147.2764,147.1597,147.2225,83725.0
2021-05-24 15:25:00,163.97,164.12,163.97,164.05,69946.0,147.2225,147.3572,147.2225,147.2944,69946.0
2021-05-24 15:30:00,164.05,164.17,164.03,164.17,65475.0,147.2944,147.4021,147.2764,147.4021,65475.0
2021-05-24 15:35:00,164.16,164.23,164.04,164.08,88552.0,147.3931,147.456,147.2854,147.3213,88552.0
2021-05-24 15:40:00,164.07,164.14,164.02,164.07,82647.0,147.3123,147.3752,147.2674,147.3123,82647.0
2021-05-24 15:45:00,164.07,164.17,164.01,164.08,98350.0,147.3123,147.4021,147.2584,147.3213,98350.0
2021-05-24 15:50:00,164.07,164.08,163.85,163.98,168730.0,147.3123,147.3213,147.1148,147.2315,168730.0
2021-05-24 15:55:00,163.99,164.0,163.47,163.57,486625.0,147.2405,147.2495,146.7736,146.8634,486625.0
2021-05-25 09:30:00,163.85,164.45,163.68,164.41,341251.0,147.1148,147.6535,146.9622,147.6176,341251.0
2021-05-25 09:35:00,164.43,165.34,164.43,165.19,263161.0,147.6356,148.4526,147.6356,148.3179,263161.0
2021-05-25 09:40:00,165.19,165.7,165.18,165.39,385490.0,148.3179,148.7758,148.3089,148.4975,385490.0
2021-05-25 09:45:00,165.38,165.57,165.01,165.02,129288.0,148.4885,148.6591,148.1563,148.1653,129288.0
2021-05-25 09:50:00,165.02,165.05,164.53,164.69,112742.0,148.1653,148.1922,147.7253,147.869,112742.0
2021-05-25 09:55:00,164.68,164.86,164.2,164.37,125639.0,147.86,148.0216,147.429,147.5817,125639.0
2021-05-25 10:00:00,164.39,164.56,164.19,164.19,139788.0,147.5996,147.7523,147.4201,147.4201,139788.0
2021-05-25 10:05:00,164.2,164.4,164.04,164.22,142117.0,147.429,147.6086,147.2854,147.447,142117.0
2021-05-25 10:10:00,164.21,164.3,163.76,163.88,122729.0,147.438,147.5188,147.034,147.1417,122729.0
2021-05-25 10:15:00,163.93,164.23,163.93,164.13,119742.0,147.1866,147.456,147.1866,147.3662,119742.0
2021-05-25 10:20:00,164.14,164.33,163.97,164.02,138158.0,147.3752,147.5458,147.2225,147.2674,138158.0
2021-05-25 10:25:00,164.04,164.21,163.93,163.99,75299.0,147.2854,147.438,147.1866,147.2405,75299.0
2021-05-25 10:30:00,164.0,164.15,163.88,163.97,101782.0,147.2495,147.3841,147.1417,147.2225,101782.0
2021-05-25 10:35:00,163.95,164.1,163.91,164.05,83954.0,147.2046,147.3393,147.1687,147.2944,83954.0
2021-05-25 10:40:00,164.04,164.08,163.83,164.01,65929.0,147.2854,147.3213,147.0968,147.2584,65929.0
2021-05-25 10:45:00,164.0,164.13,163.9,163.96,97619.0,147.2495,147.3662,147.1597,147.2136,97619.0
2021-05-25 10:50:00,163.95,164.19,163.87,164.18,61395.0,147.2046,147.4201,147.1327,147.4111,61395.0
2021-05-25 10:55:00,164.17,164.2,163.96,164.02,81726.0,147.4021,147.429,147.2136,147.2674,81726.0
2021-05-25 11:00:00,164.03,164.04,163.57,163.61,137193.0,147.2764,147.2854,146.8634,146.8993,137193.0
2021-05-25 11:05:00,163.58,163.89,163.46,163.77,101648.0,146.8724,147.1507,146.7646,147.043,101648.0
2021-05-25 11:10:00,163.76,163.89,163.72,163.78,72059.0,147.034,147.1507,146.9981,147.0519,72059.0
2021-05-25 11:15:00,163.8,163.82,163.37,163.5,153745.0,147.0699,147.0879,146.6838,146.8005,153745.0
2021-05-25 11:20:00,163.48,163.61,163.43,163.53,71926.0,146.7826,146.8993,146.7377,146.8275,71926.0
2021-05-25 11:25:00,163.51,163.54,163.31,163.36,65634.0,146.8095,146.8365,146.6299,146.6748,65634.0
2021-05-25 11:30:00,163.34,163.34,163.02,163.15,87820.0,146.6569,146.6569,146.3696,146.4863,87820.0
2021-05-25 11:35:00,163.13,163.37,163.12,163.19,62853.0,146.4683,146.6838,146.4594,146.5222,62853.0
2021-05-25 11:40:00,163.17,163.28,163.07,163.25,45259.0,146.5042,146.603,146.4145,146.5761,45259.0
2021-05-25 11:45:00,163.28,163.29,163.14,163.22,53472.0,146.603,146.612,146.4773,146.5491,53472.0
2021-05-25 11:50:00,163.22,163.36,163.16,163.24,57413.0,146.5491,146.6748,146.4953,146.5671,57413.0
2021-05-25 11:55:00,163.25,163.38,163.11,163.37,72886.0,146.5761,146.6928,146.4504,146.6838,72886.0
2021-05-25 12:00:00,163.37,163.67,163.37,163.62,69336.0,146.6838,146.9532,146.6838,146.9083,69336.0
2021-05-25 12:05:00,163.63,163.9,163.59,163.85,84172.0,146.9173,147.1597,146.8813,147.1148,84172.0
2021-05-25 12:10:00,163.87,163.91,163.78,163.86,74828.0,147.1327,147.1687,147.0519,147.1238,74828.0
2021-05-25 12:15:00,163.85,164.0,163.8,163.99,60133.0,147.1148,147.2495,147.0699,147.2405,60133.0
2021-05-25 12:20:00,163.98,164.03,163.95,164.0,44190.0,147.2315,147.2764,147.2046,147.2495,44190.0
2021-05-25 12:25:00,164.0,164.07,163.97,164.03,49648.0,147.2495,147.3123,147.2225,147.2764,49648.0
2021-05-25 12:30:00,164.02,164.02,163.82,163.95,96252.0,147.2674,147.2674,147.0879,147.2046,96252.0
2021-05-25 12:35:00,163.95,163.96,163.79,163.81,63588.0,147.2046,147.2136,147.0609,147.0789,63588.0
2021-05-25 12:40:00,163.82,163.96,163.78,163.88,63593.0,147.0879,147.2136,147.0519,147.1417,63593.0
2021-05-25 12:45:00,163.89,163.93,163.82,163.83,48697.0,147.1507,147.1866,147.0879,147.0968,48697.0
2021-05-25 12:50:00,163.83,163.86,163.75,163.77,51197.0,147.0968,147.1238,147.025,147.043,51197.0
2021-05-25 12:55:00,163.77,163.94,163.76,163.91,52150.0,147.043,147.1956,147.034,147.1687,52150.0
2021-05-25 13:00:00,163.9,163.99,163.72,163.8,98593.0,147.1597,147.2405,146.9981,147.0699,98593.0
2021-05-25 13:05:00,163.78,163.78,163.53,163.57,96885.0,147.0519,147.0519,146.8275,146.8634,96885.0
2021-05-25 13:10:00,163.56,163.71,163.5,163.67,48931.0,146.8544,146.9891,146.8005,146.9532,48931.0
2021-05-25 13:15:00,163.68,163.87,163.68,163.81,55648.0,146.9622,147.1327,146.9622,147.0789,55648.0
2021-05-25 13:20:00,163.8,163.9,163.8,163.84,66801.0,147.0699,147.1597,147.0699,147.1058,66801.0
2021-05-25 13:25:00,163.84,163.85,163.71,163.81,47853.0,147.1058,147.1148,146.9891,147.0789,47853.0
2021-05-25 13:30:00,163.8,163.83,163.7,163.75,46778.0,147.0699,147.0968,146.9801,147.025,46778.0
2021-05-25 13:35:00,163.75,163.77,163.58,163.68,54023.0,147.025,147.043,146.8724,146.9622,54023.0
2021-05-25 13:40:00,163.69,163.69,163.51,163.56,49933.0,146.9711,146.9711,146.8095,146.8544,49933.0
2021-05-25 13:45:00,163.58,163.59,163.4,163.45,43005.0,146.8724,146.8813,146.7108,146.7556,43005.0
2021-05-25 13:50:00,163.46,163.51,163.27,163.29,60390.0,146.7646,146.8095,146.594,146.612,60390.0
2021-05-25 13:55:00,163.31,163.41,163.24,163.36,64240.0,146.6299,146.7197,146.5671,146.6748,64240.0
2021-05-25 14:00:00,163.37,163.39,163.06,163.11,96711.0,146.6838,146.7018,146.4055,146.4504,96711.0
2021-05-25 14:05:00,163.12,163.18,163.06,163.17,50517.0,146.4594,146.5132,146.4055,146.5042,50517.0
2021-05-25 14:10:00,163.17,163.24,163.07,163.23,52575.0,146.5042,146.5671,146.4145,146.5581,52575.0
2021-05-25 14:15:00,163.23,163.23,162.96,162.97,71965.0,146.5581,146.5581,146.3157,146.3247,71965.0
2021-05-25 14:20:00,162.98,163.08,162.92,163.0,71288.0,146.3337,146.4234,146.2798,146.3516,71288.0
2021-05-25 14:25:00,162.99,163.12,162.94,163.06,85939.0,146.3426,146.4594,146.2977,146.4055,85939.0
2021-05-25 14:30:00,163.05,163.05,162.93,162.98,41949.0,146.3965,146.3965,146.2888,146.3337,41949.0
2021-05-25 14:35:00,162.98,163.19,162.91,163.18,76173.0,146.3337,146.5222,146.2708,146.5132,76173.0
2021-05-25 14:40:00,163.17,163.2,162.97,162.99,77214.0,146.5042,146.5312,146.3247,146.3426,77214.0
2021-05-25 14:45:00,163.0,163.1,162.95,163.04,40188.0,146.3516,146.4414,146.3067,146.3875,40188.0
2021-05-25 14:50:00,163.04,163.08,162.81,162.88,83096.0,146.3875,146.4234,146.181,146.2439,83096.0
2021-05-25 14:55:00,162.88,162.9,162.71,162.73,73274.0,146.2439,146.2618,146.0912,146.1092,73274.0
2021-05-25 15:00:00,162.72,162.72,162.44,162.48,112409.0,146.1002,146.1002,145.8488,145.8847,112409.0
2021-05-25 15:05:00,162.47,162.62,162.45,162.46,128306.0,145.8757,146.0104,145.8578,145.8668,128306.0
2021-05-25 15:10:00,162.45,162.54,162.35,162.37,89156.0,145.8578,145.9386,145.768,145.786,89156.0
2021-05-25 15:15:00,162.37,162.66,162.34,162.65,146963.0,145.786,146.0463,145.759,146.0374,146963.0
2021-05-25 15:20:00,162.65,162.79,162.61,162.71,121758.0,146.0374,146.1631,146.0014,146.0912,121758.0
2021-05-25 15:25:00,162.71,162.8,162.56,162.59,77494.0,146.0912,146.172,145.9565,145.9835,77494.0
2021-05-25 15:30:00,162.61,162.63,162.45,162.54,186833.0,146.0014,146.0194,145.8578,145.9386,186833.0
2021-05-25 15:35:00,162.55,162.58,162.29,162.35,144266.0,145.9476,145.9745,145.7141,145.768,144266.0
2021-05-25 15:40:00,162.34,162.4,162.18,162.21,169642.0,145.759,145.8129,145.6154,145.6423,169642.0
2021-05-25 15:45:00,162.21,162.26,161.94,161.99,322852.0,145.6423,145.6872,145.3999,145.4448,322852.0
2021-05-25 15:50:00,161.96,161.96,161.56,161.84,327541.0,145.4178,145.4178,145.0587,145.3101,327541.0
2021-05-25 15:55:00,161.84,162.04,161.78,161.88,578485.0,145.3101,145.4897,145.2562,145.346,578485.0
2021-05-26 09:30:00,163.57,163.74,162.13,162.52,482289.0,146.8634,147.016,145.5705,145.9206,482289.0
2021-05-26 09:35:00,162.53,162.61,161.62,162.02,193607.0,145.9296,146.0014,145.1126,145.4717,193607.0
2021-05-26 09:40:00,162.04,162.1,161.4,161.62,257408.0,145.4897,145.5435,144.915,145.1126,257408.0
2021-05-26 09:45:00,161.64,161.87,161.47,161.58,198349.0,145.1305,145.337,144.9779,145.0766,198349.0
2021-05-26 09:50:00,161.56,161.91,161.3,161.7,171040.0,145.0587,145.3729,144.8252,145.1844,171040.0
2021-05-26 09:55:00,161.78,161.92,161.65,161.8,105894.0,145.2562,145.3819,145.1395,145.2742,105894.0
2021-05-26 10:00:00,161.82,162.21,161.8,162.2,177441.0,145.2921,145.6423,145.2742,145.6333,177441.0
2021-05-26 10:05:00,162.18,162.32,161.86,162.14,220808.0,145.6154,145.7411,145.328,145.5794,220808.0
2021-05-26 10:10:00,162.17,162.4,162.1,162.4,110980.0,145.6064,145.8129,145.5435,145.8129,110980.0
2021-05-26 10:15:00,162.39,162.73,162.33,162.68,121995.0,145.8039,146.1092,145.75,146.0643,121995.0
2021-05-26 10:20:00,162.68,162.84,162.52,162.76,126364.0,146.0643,146.2079,145.9206,146.1361,126364.0
2021-05-26 10:25:00,162.77,162.82,162.45,162.56,83493.0,146.1451,146.19,145.8578,145.9565,83493.0
2021-05-26 10:30:00,162.57,162.69,162.44,162.45,65683.0,145.9655,146.0733,145.8488,145.8578,65683.0
2021-05-26 10:35:00,162.47,162.63,162.38,162.63,76682.0,145.8757,146.0194,145.7949,146.0194,76682.0
2021-05-26 10:40:00,162.65,162.87,162.64,162.73,89783.0,146.0374,146.2349,146.0284,146.1092,89783.0
2021-05-26 10:45:00,162.73,162.85,162.64,162.82,88079.0,146.1092,146.2169,146.0284,146.19,88079.0
2021-05-26 10:50:00,162.83,162.9,162.44,162.54,85480.0,146.199,146.2618,145.8488,145.9386,85480.0
2021-05-26 10:55:00,162.54,162.66,162.47,162.65,60554.0,145.9386,146.0463,145.8757,146.0374,60554.0
2021-05-26 11:00:00,162.67,162.8,162.59,162.7,65144.0,146.0553,146.172,145.9835,146.0822,65144.0
2021-05-26 11:05:00,162.7,162.88,162.67,162.83,59012.0,146.0822,146.2439,146.0553,146.199,59012.0
2021-05-26 11:10:00,162.82,162.82,162.48,162.62,88064.0,146.19,146.19,145.8847,146.0104,88064.0
2021-05-26 11:15:00,162.61,162.63,162.45,162.53,58311.0,146.0014,146.0194,145.8578,145.9296,58311.0
2021-05-26 11:20:00,162.52,162.64,162.25,162.31,96846.0,145.9206,146.0284,145.6782,145.7321,96846.0
2021-05-26 11:25:00,162.31,162.52,162.15,162.51,85899.0,145.7321,145.9206,145.5884,145.9117,85899.0
2021-05-26 11:30:00,162.52,162.6,162.4,162.6,64403.0,145.9206,145.9925,145.8129,145.9925,64403.0
2021-05-26 11:35:00,162.59,162.77,162.55,162.72,66114.0,145.9835,146.1451,145.9476,146.1002,66114.0
2021-05-26 11:40:00,162.71,162.75,162.6,162.68,126936.0,146.0912,146.1271,145.9925,146.0643,126936.0
2021-05-26 11:45:00,162.69,162.89,162.68,162.89,91759.0,146.0733,146.2528,146.0643,146.2528,91759.0
2021-05-26 11:50:00,162.9,162.92,162.75,162.8,61385.0,146.2618,146.2798,146.1271,146.172,61385.0
2021-05-26 11:55:00,162.79,162.89,162.71,162.77,111246.0,146.1631,146.2528,146.0912,146.1451,111246.0
2021-05-26 12:00:00,162.78,162.81,162.55,162.6,58020.0,146.1541,146.181,145.9476,145.9925,58020.0
2021-05-26 12:05:00,162.6,162.72,162.51,162.61,61367.0,145.9925,146.1002,145.9117,146.0014,61367.0
2021-05-26 12:10:00,162.61,162.71,162.58,162.71,40346.0,146.0014,146.0912,145.9745,146.0912,40346.0
2021-05-26 12:15:00,162.71,162.74,162.6,162.62,37777.0,146.0912,146.1182,145.9925,146.0104,37777.0
2021-05-26 12:20:00,162.62,162.7,162.53,162.54,66992.0,146.0104,146.0822,145.9296,145.9386,66992.0
2021-05-26 12:25:00,162.55,162.55,162.39,162.46,116468.0,145.9476,145.9476,145.8039,145.8668,116468.0
2021-05-26 12:30:00,162.47,162.55,162.39,162.5,99269.0,145.8757,145.9476,145.8039,145.9027,99269.0
2021-05-26 12:35:00,162.51,162.54,162.41,162.45,72390.0,145.9117,145.9386,145.8219,145.8578,72390.0
2021-05-26 12:40:00,162.46,162.49,162.37,162.48,69507.0,145.8668,145.8937,145.786,145.8847,69507.0
2021-05-26 12:45:00,162.47,162.48,162.35,162.48,82129.0,145.8757,145.8847,145.768,145.8847,82129.0
2021-05-26 12:50:00,162.47,162.59,162.46,162.55,47726.0,145.8757,145.9835,145.8668,145.9476,47726.0
2021-05-26 12:55:00,162.55,162.62,162.48,162.62,29629.0,145.9476,146.0104,145.8847,146.0104,29629.0
2021-05-26 13:00:00,162.63,162.64,162.49,162.54,41211.0,146.0194,146.0284,145.8937,145.9386,41211.0
2021-05-26 13:05:00,162.53,162.54,162.4,162.44,83337.0,145.9296,145.9386,145.8129,145.8488,83337.0
2021-05-26 13:10:00,162.45,162.62,162.43,162.59,48189.0,145.8578,146.0104,145.8398,145.9835,48189.0
2021-05-26 13:15:00,162.6,162.74,162.54,162.69,54444.0,145.9925,146.1182,145.9386,146.0733,54444.0
2021-05-26 13:20:00,162.71,162.89,162.7,162.73,58244.0,146.0912,146.2528,146.0822,146.1092,58244.0
2021-05-26 13:25:00,162.72,162.75,162.69,162.73,35825.0,146.1002,146.1271,146.0733,146.1092,35825.0
2021-05-26 13:30:00,162.74,162.76,162.63,162.66,45880.0,146.1182,146.1361,146.0194,146.0463,45880.0
2021-05-26 13:35:00,162.67,162.67,162.53,162.6,48638.0,146.0553,146.0553,145.9296,145.9925,48638.0
2021-05-26 13:40:00,162.6,162.61,162.34,162.38,61013.0,145.9925,146.0014,145.759,145.7949,61013.0
2021-05-26 13:45:00,162.38,162.43,162.26,162.3,60596.0,145.7949,145.8398,145.6872,145.7231,60596.0
2021-05-26 13:50:00,162.3,162.32,162.12,162.21,68852.0,145.7231,145.7411,145.5615,145.6423,68852.0
2021-05-26 13:55:00,162.22,162.35,162.16,162.22,71634.0,145.6513,145.768,145.5974,145.6513,71634.0
2021-05-26 14:00:00,162.22,162.28,162.11,162.19,62385.0,145.6513,145.7051,145.5525,145.6243,62385.0
2021-05-26 14:05:00,162.2,162.37,162.2,162.25,109071.0,145.6333,145.786,145.6333,145.6782,109071.0
2021-05-26 14:10:00,162.26,162.4,162.23,162.4,51716.0,145.6872,145.8129,145.6603,145.8129,51716.0
2021-05-26 14:15:00,162.4,162.44,162.31,162.41,86641.0,145.8129,145.8488,145.7321,145.8219,86641.0
2021-05-26 14:20:00,162.41,162.46,162.38,162.46,78017.0,145.8219,145.8668,145.7949,145.8668,78017.0
2021-05-26 14:25:00,162.45,162.48,162.39,162.44,68289.0,145.8578,145.8847,145.8039,145.8488,68289.0
2021-05-26 14:30:00,162.44,162.46,162.31,162.38,40089.0,145.8488,145.8668,145.7321,145.7949,40089.0
2021-05-26 14:35:00,162.39,162.45,162.38,162.45,36905.0,145.8039,145.8578,145.7949,145.8578,36905.0
2021-05-26 14:40:00,162.45,162.5,162.42,162.44,44968.0,145.8578,145.9027,145.8308,145.8488,44968.0
2021-05-26 14:45:00,162.45,162.45,162.34,162.4,61080.0,145.8578,145.8578,145.759,145.8129,61080.0
2021-05-26 14:50:00,162.4,162.43,162.21,162.22,52633.0,145.8129,145.8398,145.6423,145.6513,52633.0
2021-05-26 14:55:00,162.21,162.23,162.13,162.21,52112.0,145.6423,145.6603,145.5705,145.6423,52112.0
2021-05-26 15:00:00,162.22,162.38,162.15,162.34,47696.0,145.6513,145.7949,145.5884,145.759,47696.0
2021-05-26 15:05:00,162.34,162.38,162.2,162.25,47361.0,145.759,145.7949,145.6333,145.6782,47361.0
2021-05-26 15:10:00,162.26,162.31,162.19,162.23,64481.0,145.6872,145.7321,145.6243,145.6603,64481.0
2021-05-26 15:15:00,162.24,162.27,162.09,162.2,178546.0,145.6692,145.6962,145.5346,145.6333,178546.0
2021-05-26 15:20:00,162.19,162.34,162.07,162.11,265702.0,145.6243,145.759,145.5166,145.5525,265702.0
2021-05-26 15:25:00,162.11,162.19,162.04,162.15,136975.0,145.5525,145.6243,145.4897,145.5884,136975.0
2021-05-26 15:30:00,162.15,162.17,162.07,162.14,127449.0,145.5884,145.6064,145.5166,145.5794,127449.0
2021-05-26 15:35:00,162.15,162.26,162.14,162.18,162359.0,145.5884,145.6872,145.5794,145.6154,162359.0
2021-05-26 15:40:00,162.18,162.26,162.08,162.1,114342.0,145.6154,145.6872,145.5256,145.5435,114342.0
2021-05-26 15:45:00,162.11,162.18,162.02,162.08,117362.0,145.5525,145.6154,145.4717,145.5256,117362.0
2021-05-26 15:50:00,162.08,162.1,161.86,161.97,185601.0,145.5256,145.5435,145.328,145.4268,185601.0
2021-05-26 15:55:00,161.97,161.97,161.74,161.87,474792.0,145.4268,145.4268,145.2203,145.337,474792.0
2021-05-27 09:30:00,163.93,164.64,163.82,164.52,594236.0,147.1866,147.8241,147.0879,147.7164,594236.0
2021-05-27 09:35:00,164.53,164.75,163.9,164.17,211739.0,147.7253,147.9229,147.1597,147.4021,211739.0
2021-05-27 09:40:00,164.2,164.53,163.92,164.13,119112.0,147.429,147.7253,147.1776,147.3662,119112.0
2021-05-27 09:45:00,164.13,164.37,163.77,164.16,199074.0,147.3662,147.5817,147.043,147.3931,199074.0
2021-05-27 09:50:00,164.18,164.44,163.83,164.44,218027.0,147.4111,147.6445,147.0968,147.6445,218027.0
2021-05-27 09:55:00,164.43,164.49,164.12,164.18,102685.0,147.6356,147.6894,147.3572,147.4111,102685.0
2021-05-27 10:00:00,164.19,164.25,163.75,164.0,116487.0,147.4201,147.4739,147.025,147.2495,116487.0
2021-05-27 10:05:00,164.01,164.14,163.53,163.63,104198.0,147.2584,147.3752,146.8275,146.9173,104198.0
2021-05-27 10:10:00,163.66,163.69,163.39,163.61,88897.0,146.9442,146.9711,146.7018,146.8993,88897.0
2021-05-27 10:15:00,163.62,163.65,163.42,163.58,67041.0,146.9083,146.9352,146.7287,146.8724,67041.0
2021-05-27 10:20:00,163.57,163.66,163.4,163.59,90257.0,146.8634,146.9442,146.7108,146.8813,90257.0
2021-05-27 10:25:00,163.62,163.68,163.32,163.41,102725.0,146.9083,146.9622,146.6389,146.7197,102725.0
2021-05-27 10:30:00,163.41,163.43,163.17,163.33,83827.0,146.7197,146.7377,146.5042,146.6479,83827.0
2021-05-27 10:35:00,163.31,163.46,163.19,163.3,72548.0,146.6299,146.7646,146.5222,146.621,72548.0
2021-05-27 10:40:00,163.29,163.34,163.08,163.13,66654.0,146.612,146.6569,146.4234,146.4683,66654.0
2021-05-27 10:45:00,163.14,163.21,163.06,163.12,74371.0,146.4773,146.5402,146.4055,146.4594,74371.0
2021-05-27 10:50:00,163.12,163.13,162.68,163.05,129997.0,146.4594,146.4683,146.0643,146.3965,129997.0
2021-05-27 10:55:00,163.07,163.11,162.83,162.88,57132.0,146.4145,146.4504,146.199,146.2439,57132.0
2021-05-27 11:00:00,162.89,162.94,162.69,162.85,144382.0,146.2528,146.2977,146.0733,146.2169,144382.0
2021-05-27 11:05:00,162.84,163.1,162.82,162.99,57629.0,146.2079,146.4414,146.19,146.3426,57629.0
2021-05-27 11:10:00,162.99,163.23,162.98,163.18,69249.0,146.3426,146.5581,146.3337,146.5132,69249.0
2021-05-27 11:15:00,163.18,163.23,162.96,163.07,60332.0,146.5132,146.5581,146.3157,146.4145,60332.0
2021-05-27 11:20:00,163.05,163.08,162.95,162.98,53235.0,146.3965,146.4234,146.3067,146.3337,53235.0
2021-05-27 11:25:00,162.99,163.04,162.75,162.75,42822.0,146.3426,146.3875,146.1271,146.1271,42822.0
2021-05-27 11:30:00,162.72,162.91,162.57,162.79,119606.0,146.1002,146.2708,145.9655,146.1631,119606.0
2021-05-27 11:35:00,162.79,162.98,162.76,162.97,68593.0,146.1631,146.3337,146.1361,146.3247,68593.0
2021-05-27 11:40:00,162.97,162.99,162.74,162.83,100947.0,146.3247,146.3426,146.1182,146.199,100947.0
2021-05-27 11:45:00,162.83,163.02,162.76,163.02,44268.0,146.199,146.3696,146.1361,146.3696,44268.0
2021-05-27 11:50:00,163.03,163.3,163.03,163.28,83191.0,146.3785,146.621,146.3785,146.603,83191.0
2021-05-27 11:55:00,163.29,163.3,163.17,163.17,43429.0,146.612,146.621,146.5042,146.5042,43429.0
2021-05-27 12:00:00,163.16,163.33,163.11,163.31,33831.0,146.4953,146.6479,146.4504,146.6299,33831.0
2021-05-27 12:05:00,163.31,163.42,163.29,163.41,30614.0,146.6299,146.7287,146.612,146.7197,30614.0
2021-05-27 12:10:00,163.4,163.44,163.34,163.42,36524.0,146.7108,146.7467,146.6569,146.7287,36524.0
2021-05-27 12:15:00,163.42,163.49,163.22,163.25,134612.0,146.7287,146.7916,146.5491,146.5761,134612.0
2021-05-27 12:20:00,163.25,163.47,163.19,163.46,35917.0,146.5761,146.7736,146.5222,146.7646,35917.0
2021-05-27 12:25:00,163.47,163.49,163.3,163.36,35454.0,146.7736,146.7916,146.621,146.6748,35454.0
2021-05-27 12:30:00,163.35,163.4,163.26,163.26,34672.0,146.6659,146.7108,146.5851,146.5851,34672.0
2021-05-27 12:35:00,163.25,163.28,163.15,163.21,36614.0,146.5761,146.603,146.4863,146.5402,36614.0
2021-05-27 12:40:00,163.22,163.22,163.11,163.17,22095.0,146.5491,146.5491,146.4504,146.5042,22095.0
2021-05-27 12:45:00,163.17,163.18,162.97,162.98,39814.0,146.5042,146.5132,146.3247,146.3337,39814.0
2021-05-27 12:50:00,162.99,163.06,162.98,163.04,30001.0,146.3426,146.4055,146.3337,146.3875,30001.0
2021-05-27 12:55:00,163.03,163.08,162.91,162.97,26370.0,146.3785,146.4234,146.2708,146.3247,26370.0
2021-05-27 13:00:00,162.96,163.07,162.94,162.96,29090.0,146.3157,146.4145,146.2977,146.3157,29090.0
2021-05-27 13:05:00,162.96,163.07,162.96,163.01,36276.0,146.3157,146.4145,146.3157,146.3606,36276.0
2021-05-27 13:10:00,163.01,163.06,162.93,163.02,27849.0,146.3606,146.4055,146.2888,146.3696,27849.0
2021-05-27 13:15:00,163.02,163.03,162.86,162.92,40744.0,146.3696,146.3785,146.2259,146.2798,40744.0
2021-05-27 13:20:00,162.92,162.99,162.82,162.84,51547.0,146.2798,146.3426,146.19,146.2079,51547.0
2021-05-27 13:25:00,162.85,162.99,162.82,162.93,38206.0,146.2169,146.3426,146.19,146.2888,38206.0
2021-05-27 13:30:00,162.93,162.94,162.83,162.88,28546.0,146.2888,146.2977,146.199,146.2439,28546.0
2021-05-27 13:35:00,162.88,162.91,162.65,162.82,82896.0,146.2439,146.2708,146.0374,146.19,82896.0
2021-05-27 13:40:00,162.82,162.89,162.79,162.81,34113.0,146.19,146.2528,146.1631,146.181,34113.0
2021-05-27 13:45:00,162.8,162.98,162.78,162.91,48574.0,146.172,146.3337,146.1541,146.2708,48574.0
2021-05-27 13:50:00,162.9,162.93,162.86,162.91,29877.0,146.2618,146.2888,146.2259,146.2708,29877.0
2021-05-27 13:55:00,162.91,162.96,162.89,162.94,33834.0,146.2708,146.3157,146.2528,146.2977,33834.0
2021-05-27 14:00:00,162.92,162.95,162.79,162.86,55788.0,146.2798,146.3067,146.1631,146.2259,55788.0
2021-05-27 14:05:00,162.86,163.04,162.85,163.0,76330.0,146.2259,146.3875,146.2169,146.3516,76330.0
2021-05-27 14:10:00,163.0,163.06,162.95,163.02,53610.0,146.3516,146.4055,146.3067,146.3696,53610.0
2021-05-27 14:15:00,163.02,163.09,163.01,163.05,44434.0,146.3696,146.4324,146.3606,146.3965,44434.0
2021-05-27 14:20:00,163.05,163.08,162.94,162.95,30648.0,146.3965,146.4234,146.2977,146.3067,30648.0
2021-05-27 14:25:00,162.95,163.1,162.92,163.09,46675.0,146.3067,146.4414,146.2798,146.4324,46675.0
2021-05-27 14:30:00,163.07,163.17,163.03,163.15,89754.0,146.4145,146.5042,146.3785,146.4863,89754.0
2021-05-27 14:35:00,163.15,163.15,162.88,162.92,53664.0,146.4863,146.4863,146.2439,146.2798,53664.0
2021-05-27 14:40:00,162.93,162.99,162.9,162.97,38677.0,146.2888,146.3426,146.2618,146.3247,38677.0
2021-05-27 14:45:00,162.97,163.05,162.94,163.0,35388.0,146.3247,146.3965,146.2977,146.3516,35388.0
2021-05-27 14:50:00,163.0,163.16,162.94,163.14,52762.0,146.3516,146.4953,146.2977,146.4773,52762.0
2021-05-27 14:55:00,163.15,163.3,163.14,163.28,60436.0,146.4863,146.621,146.4773,146.603,60436.0
2021-05-27 15:00:00,163.28,163.28,163.1,163.23,63665.0,146.603,146.603,146.4414,146.5581,63665.0
2021-05-27 15:05:00,163.22,163.24,163.12,163.19,42764.0,146.5491,146.5671,146.4594,146.5222,42764.0
2021-05-27 15:10:00,163.19,163.35,163.18,163.33,50596.0,146.5222,146.6659,146.5132,146.6479,50596.0
2021-05-27 15:15:00,163.34,163.51,163.34,163.48,46328.0,146.6569,146.8095,146.6569,146.7826,46328.0
2021-05-27 15:20:00,163.49,163.55,163.41,163.53,82288.0,146.7916,146.8454,146.7197,146.8275,82288.0
2021-05-27 15:25:00,163.52,163.67,163.52,163.64,102128.0,146.8185,146.9532,146.8185,146.9262,102128.0
2021-05-27 15:30:00,163.65,163.84,163.6,163.82,109419.0,146.9352,147.1058,146.8903,147.0879,109419.0
2021-05-27 15:35:00,163.82,163.98,163.8,163.92,177620.0,147.0879,147.2315,147.0699,147.1776,177620.0
2021-05-27 15:40:00,163.93,163.93,163.8,163.8,116281.0,147.1866,147.1866,147.0699,147.0699,116281.0
2021-05-27 15:45:00,163.81,164.07,163.8,163.92,199389.0,147.0789,147.3123,147.0699,147.1776,199389.0
2021-05-27 15:50:00,163.91,164.4,163.91,164.21,442681.0,147.1687,147.6086,147.1687,147.438,442681.0
2021-05-27 15:55:00,164.21,164.74,164.12,164.13,916931.0,147.438,147.9139,147.3572,147.3662,916931.0
2021-05-28 09:30:00,164.68,164.94,163.6,164.28,403255.0,147.86,148.0935,146.8903,147.5009,403255.0
2021-05-28 09:35:00,164.3,164.41,163.3,163.5,174529.0,147.5188,147.6176,146.621,146.8005,174529.0
2021-05-28 09:40:00,163.47,163.55,163.26,163.52,110122.0,146.7736,146.8454,146.5851,146.8185,110122.0
2021-05-28 09:45:00,163.54,163.87,163.54,163.6,109228.0,146.8365,147.1327,146.8365,146.8903,109228.0
2021-05-28 09:50:00,163.6,163.88,163.3,163.88,111251.0,146.8903,147.1417,146.621,147.1417,111251.0
2021-05-28 09:55:00,163.86,164.04,163.78,163.95,131560.0,147.1238,147.2854,147.0519,147.2046,131560.0
2021-05-28 10:00:00,163.95,164.37,163.83,164.18,138499.0,147.2046,147.5817,147.0968,147.4111,138499.0
2021-05-28 10:05:00,164.2,164.26,163.48,163.61,121722.0,147.429,147.4829,146.7826,146.8993,121722.0
2021-05-28 10:10:00,163.59,163.73,163.43,163.54,97527.0,146.8813,147.007,146.7377,146.8365,97527.0
2021-05-28 10:15:00,163.53,163.7,163.34,163.37,148479.0,146.8275,146.9801,146.6569,146.6838,148479.0
2021-05-28 10:20:00,163.36,163.59,163.33,163.52,138989.0,146.6748,146.8813,146.6479,146.8185,138989.0
2021-05-28 10:25:00,163.53,163.71,163.42,163.63,74688.0,146.8275,146.9891,146.7287,146.9173,74688.0
2021-05-28 10:30:00,163.63,163.77,163.55,163.74,86176.0,146.9173,147.043,146.8454,147.016,86176.0
2021-05-28 10:35:00,163.75,163.8,163.5,163.56,80418.0,147.025,147.0699,146.8005,146.8544,80418.0
2021-05-28 10:40:00,163.57,163.85,163.55,163.84,75663.0,146.8634,147.1148,146.8454,147.1058,75663.0
2021-05-28 10:45:00,163.83,163.85,163.55,163.56,84772.0,147.0968,147.1148,146.8454,146.8544,84772.0
2021-05-28 10:50:00,163.57,163.68,163.57,163.61,48673.0,146.8634,146.9622,146.8634,146.8993,48673.0
2021-05-28 10:55:00,163.61,163.82,163.6,163.78,67949.0,146.8993,147.0879,146.8903,147.0519,67949.0
2021-05-28 11:00:00,163.77,163.86,163.71,163.86,42412.0,147.043,147.1238,146.9891,147.1238,42412.0
2021-05-28 11:05:00,163.87,163.95,163.83,163.88,43436.0,147.1327,147.2046,147.0968,147.1417,43436.0
2021-05-28 11:10:00,163.86,163.91,163.79,163.89,49860.0,147.1238,147.1687,147.0609,147.1507,49860.0
2021-05-28 11:15:00,163.9,164.06,163.87,164.01,66736.0,147.1597,147.3033,147.1327,147.2584,66736.0
2021-05-28 11:20:00,164.03,164.12,163.99,164.07,43018.0,147.2764,147.3572,147.2405,147.3123,43018.0
2021-05-28 11:25:00,164.07,164.08,163.94,163.99,51195.0,147.3123,147.3213,147.1956,147.2405,51195.0
2021-05-28 11:30:00,164.0,164.06,163.78,163.79,58256.0,147.2495,147.3033,147.0519,147.0609,58256.0
2021-05-28 11:35:00,163.83,164.04,163.82,164.0,57160.0,147.0968,147.2854,147.0879,147.2495,57160.0
2021-05-28 11:40:00,164.02,164.02,163.82,163.87,32989.0,147.2674,147.2674,147.0879,147.1327,32989.0
2021-05-28 11:45:00,163.86,163.92,163.77,163.84,60985.0,147.1238,147.1776,147.043,147.1058,60985.0
2021-05-28 11:50:00,163.82,163.88,163.8,163.86,41942.0,147.0879,147.1417,147.0699,147.1238,41942.0
2021-05-28 11:55:00,163.87,163.95,163.86,163.88,28284.0,147.1327,147.2046,147.1238,147.1417,28284.0
2021-05-28 12:00:00,163.86,163.96,163.81,163.92,40754.0,147.1238,147.2136,147.0789,147.1776,40754.0
2021-05-28 12:05:00,163.9,163.97,163.86,163.97,60964.0,147.1597,147.2225,147.1238,147.2225,60964.0
2021-05-28 12:10:00,163.98,164.15,163.97,164.13,89835.0,147.2315,147.3841,147.2225,147.3662,89835.0
2021-05-28 12:15:00,164.13,164.26,164.12,164.25,88526.0,147.3662,147.4829,147.3572,147.4739,88526.0
2021-05-28 12:20:00,164.25,164.37,164.24,164.28,69899.0,147.4739,147.5817,147.465,147.5009,69899.0
2021-05-28 12:25:00,164.28,164.28,164.13,164.18,53796.0,147.5009,147.5009,147.3662,147.4111,53796.0
2021-05-28 12:30:00,164.17,164.18,164.11,164.18,48020.0,147.4021,147.4111,147.3482,147.4111,48020.0
2021-05-28 12:35:00,164.17,164.17,164.06,164.13,40238.0,147.4021,147.4021,147.3033,147.3662,40238.0
2021-05-28 12:40:00,164.14,164.16,164.04,164.08,42743.0,147.3752,147.3931,147.2854,147.3213,42743.0
2021-05-28 12:45:00,164.07,164.11,163.95,164.03,70160.0,147.3123,147.3482,147.2046,147.2764,70160.0
2021-05-28 12:50:00,164.03,164.07,164.0,164.06,37627.0,147.2764,147.3123,147.2495,147.3033,37627.0
2021-05-28 12:55:00,164.06,164.06,163.84,163.85,42307.0,147.3033,147.3033,147.1058,147.1148,42307.0
2021-05-28 13:00:00,163.83,163.85,163.79,163.82,40864.0,147.0968,147.1148,147.0609,147.0879,40864.0
2021-05-28 13:05:00,163.81,163.86,163.76,163.78,53977.0,147.0789,147.1238,147.034,147.0519,53977.0
2021-05-28 13:10:00,163.78,163.9,163.77,163.8,54273.0,147.0519,147.1597,147.043,147.0699,54273.0
2021-05-28 13:15:00,163.79,163.92,163.78,163.89,78904.0,147.0609,147.1776,147.0519,147.1507,78904.0
2021-05-28 13:20:00,163.9,164.11,163.9,164.09,55729.0,147.1597,147.3482,147.1597,147.3303,55729.0
2021-05-28 13:25:00,164.09,164.16,164.06,164.09,50061.0,147.3303,147.3931,147.3033,147.3303,50061.0
2021-05-28 13:30:00,164.1,164.21,164.09,164.17,53818.0,147.3393,147.438,147.3303,147.4021,53818.0
2021-05-28 13:35:00,164.18,164.35,164.18,164.35,70765.0,147.4111,147.5637,147.4111,147.5637,70765.0
2021-05-28 13:40:00,164.35,164.35,164.2,164.31,74433.0,147.5637,147.5637,147.429,147.5278,74433.0
2021-05-28 13:45:00,164.31,164.48,164.31,164.45,76571.0,147.5278,147.6804,147.5278,147.6535,76571.0
2021-05-28 13:50:00,164.44,164.46,164.37,164.45,38094.0,147.6445,147.6625,147.5817,147.6535,38094.0
2021-05-28 13:55:00,164.46,164.55,164.42,164.44,50390.0,147.6625,147.7433,147.6266,147.6445,50390.0
2021-05-28 14:00:00,164.45,164.56,164.37,164.49,84943.0,147.6535,147.7523,147.5817,147.6894,84943.0
2021-05-28 14:05:00,164.49,164.56,164.38,164.44,53571.0,147.6894,147.7523,147.5907,147.6445,53571.0
2021-05-28 14:10:00,164.43,164.44,164.3,164.38,60617.0,147.6356,147.6445,147.5188,147.5907,60617.0
2021-05-28 14:15:00,164.36,164.39,164.25,164.39,50513.0,147.5727,147.5996,147.4739,147.5996,50513.0
2021-05-28 14:20:00,164.39,164.53,164.39,164.48,62786.0,147.5996,147.7253,147.5996,147.6804,62786.0
2021-05-28 14:25:00,164.48,164.54,164.35,164.38,73195.0,147.6804,147.7343,147.5637,147.5907,73195.0
2021-05-28 14:30:00,164.38,164.42,164.29,164.36,56773.0,147.5907,147.6266,147.5099,147.5727,56773.0
2021-05-28 14:35:00,164.35,164.36,164.24,164.25,60684.0,147.5637,147.5727,147.465,147.4739,60684.0
2021-05-28 14:40:00,164.24,164.34,164.24,164.33,53009.0,147.465,147.5547,147.465,147.5458,53009.0
2021-05-28 14:45:00,164.34,164.34,164.22,164.25,52877.0,147.5547,147.5547,147.447,147.4739,52877.0
2021-05-28 14:50:00,164.24,164.34,164.22,164.32,43559.0,147.465,147.5547,147.447,147.5368,43559.0
2021-05-28 14:55:00,164.33,164.39,164.11,164.14,84763.0,147.5458,147.5996,147.3482,147.3752,84763.0
2021-05-28 15:00:00,164.13,164.39,164.13,164.38,61080.0,147.3662,147.5996,147.3662,147.5907,61080.0
2021-05-28 15:05:00,164.37,164.43,164.34,164.36,40760.0,147.5817,147.6356,147.5547,147.5727,40760.0
2021-05-28 15:10:00,164.37,164.43,164.29,164.41,43235.0,147.5817,147.6356,147.5099,147.6176,43235.0
2021-05-28 15:15:00,164.42,164.58,164.4,164.49,64287.0,147.6266,147.7702,147.6086,147.6894,64287.0
2021-05-28 15:20:00,164.49,164.5,164.43,164.5,47687.0,147.6894,147.6984,147.6356,147.6984,47687.0
2021-05-28 15:25:00,164.49,164.53,164.44,164.49,42784.0,147.6894,147.7253,147.6445,147.6894,42784.0
2021-05-28 15:30:00,164.48,164.57,164.38,164.49,88804.0,147.6804,147.7613,147.5907,147.6894,88804.0
2021-05-28 15:35:00,164.49,164.6,164.47,164.59,73476.0,147.6894,147.7882,147.6715,147.7792,73476.0
2021-05-28 15:40:00,164.58,164.6,164.33,164.34,222740.0,147.7702,147.7882,147.5458,147.5547,222740.0
2021-05-28 15:45:00,164.36,164.49,164.36,164.4,132843.0,147.5727,147.6894,147.5727,147.6086,132843.0
2021-05-28 15:50:00,164.37,164.49,164.36,164.4,143788.0,147.5817,147.6894,147.5727,147.6086,143788.0
2021-05-28 15:55:00,164.39,164.48,164.2,164.28,462897.0,147.5996,147.6804,147.429,147.5009,462897.0
2021-06-01 09:30:00,165.9,166.7,165.87,166.54,660996.0,148.9554,149.6737,148.9285,149.53,660996.0
2021-06-01 09:35:00,166.56,166.6,165.65,165.76,184086.0,149.548,149.5839,148.7309,148.8297,184086.0
2021-06-01 09:40:00,165.77,166.08,165.48,166.0,211802.0,148.8387,149.117,148.5783,149.0452,211802.0
2021-06-01 09:45:00,165.99,166.05,165.71,166.02,144415.0,149.0362,149.0901,148.7848,149.0632,144415.0
2021-06-01 09:50:00,165.99,166.23,165.77,166.12,172329.0,149.0362,149.2517,148.8387,149.1529,172329.0
2021-06-01 09:55:00,166.15,166.21,165.8,165.86,135782.0,149.1799,149.2337,148.8656,148.9195,135782.0
2021-06-01 10:00:00,165.86,166.43,165.85,166.21,192006.0,148.9195,149.4313,148.9105,149.2337,192006.0
2021-06-01 10:05:00,166.2,166.38,166.16,166.18,98894.0,149.2248,149.3864,149.1889,149.2068,98894.0
2021-06-01 10:10:00,166.17,166.39,166.1,166.29,80660.0,149.1978,149.3954,149.135,149.3056,80660.0
2021-06-01 10:15:00,166.27,166.32,165.93,166.31,111631.0,149.2876,149.3325,148.9823,149.3235,111631.0
2021-06-01 10:20:00,166.31,166.46,166.29,166.42,102415.0,149.3235,149.4582,149.3056,149.4223,102415.0
2021-06-01 10:25:00,166.44,166.47,166.02,166.24,81220.0,149.4403,149.4672,149.0632,149.2607,81220.0
2021-06-01 10:30:00,166.26,166.84,166.23,166.81,160520.0,149.2786,149.7994,149.2517,149.7725,160520.0
2021-06-01 10:35:00,166.82,166.86,166.46,166.52,79717.0,149.7814,149.8174,149.4582,149.5121,79717.0
2021-06-01 10:40:00,166.55,166.9,166.52,166.9,90691.0,149.539,149.8533,149.5121,149.8533,90691.0
2021-06-01 10:45:00,166.88,166.91,166.39,166.42,128823.0,149.8353,149.8623,149.3954,149.4223,128823.0
2021-06-01 10:50:00,166.47,166.59,166.36,166.44,81692.0,149.4672,149.5749,149.3684,149.4403,81692.0
2021-06-01 10:55:00,166.45,166.47,166.25,166.4,92912.0,149.4492,149.4672,149.2697,149.4043,92912.0
2021-06-01 11:00:00,166.4,166.58,166.34,166.5,80796.0,149.4043,149.566,149.3505,149.4941,80796.0
2021-06-01 11:05:00,166.53,166.55,166.28,166.3,104932.0,149.5211,149.539,149.2966,149.3146,104932.0
2021-06-01 11:10:00,166.28,166.5,166.23,166.49,122890.0,149.2966,149.4941,149.2517,149.4851,122890.0
2021-06-01 11:15:00,166.48,166.49,166.29,166.29,48510.0,149.4762,149.4851,149.3056,149.3056,48510.0
2021-06-01 11:20:00,166.3,166.34,166.05,166.08,50563.0,149.3146,149.3505,149.0901,149.117,50563.0
2021-06-01 11:25:00,166.09,166.29,166.06,166.26,39186.0,149.126,149.3056,149.0991,149.2786,39186.0
2021-06-01 11:30:00,166.26,166.26,166.09,166.16,55741.0,149.2786,149.2786,149.126,149.1889,55741.0
2021-06-01 11:35:00,166.17,166.46,166.16,166.41,60058.0,149.1978,149.4582,149.1889,149.4133,60058.0
2021-06-01 11:40:00,166.42,166.51,166.36,166.42,52581.0,149.4223,149.5031,149.3684,149.4223,52581.0
2021-06-01 11:45:00,166.4,166.42,166.19,166.31,58367.0,149.4043,149.4223,149.2158,149.3235,58367.0
2021-06-01 11:50:00,166.3,166.34,166.14,166.18,38708.0,149.3146,149.3505,149.1709,149.2068,38708.0
2021-06-01 11:55:00,166.2,166.34,166.2,166.29,55945.0,149.2248,149.3505,149.2248,149.3056,55945.0
2021-06-01 12:00:00,166.29,166.3,166.18,166.2,33811.0,149.3056,149.3146,149.2068,149.2248,33811.0
2021-06-01 12:05:00,166.2,166.28,166.0,166.18,93055.0,149.2248,149.2966,149.0452,149.2068,93055.0
2021-06-01 12:10:00,166.2,166.35,166.2,166.3,32664.0,149.2248,149.3594,149.2248,149.3146,32664.0
2021-06-01 12:15:00,166.29,166.29,166.01,166.03,41067.0,149.3056,149.3056,149.0542,149.0721,41067.0
2021-06-01 12:20:00,166.04,166.17,166.03,166.12,43139.0,149.0811,149.1978,149.0721,149.1529,43139.0
2021-06-01 12:25:00,166.12,166.23,166.1,166.16,40873.0,149.1529,149.2517,149.135,149.1889,40873.0
2021-06-01 12:30:00,166.17,166.19,166.06,166.11,53944.0,149.1978,149.2158,149.0991,149.144,53944.0
2021-06-01 12:35:00,166.11,166.19,166.03,166.19,35905.0,149.144,149.2158,149.0721,149.2158,35905.0
2021-06-01 12:40:00,166.18,166.26,166.1,166.13,25610.0,149.2068,149.2786,149.135,149.1619,25610.0
2021-06-01 12:45:00,166.12,166.21,166.11,166.13,22659.0,149.1529,149.2337,149.144,149.1619,22659.0
2021-06-01 12:50:00,166.12,166.14,166.02,166.11,32330.0,149.1529,149.1709,149.0632,149.144,32330.0
2021-06-01 12:55:00,166.13,166.14,165.97,166.04,30455.0,149.1619,149.1709,149.0183,149.0811,30455.0
2021-06-01 13:00:00,166.04,166.05,165.81,165.84,66143.0,149.0811,149.0901,148.8746,148.9015,66143.0
2021-06-01 13:05:00,165.83,165.89,165.74,165.88,78662.0,148.8926,148.9464,148.8118,148.9375,78662.0
2021-06-01 13:10:00,165.87,165.97,165.82,165.95,45335.0,148.9285,149.0183,148.8836,149.0003,45335.0
2021-06-01 13:15:00,165.97,165.98,165.81,165.86,43840.0,149.0183,149.0272,148.8746,148.9195,43840.0
2021-06-01 13:20:00,165.86,165.97,165.84,165.85,57597.0,148.9195,149.0183,148.9015,148.9105,57597.0
2021-06-01 13:25:00,165.88,166.0,165.85,165.88,43865.0,148.9375,149.0452,148.9105,148.9375,43865.0
2021-06-01 13:30:00,165.88,165.97,165.79,165.93,42087.0,148.9375,149.0183,148.8566,148.9823,42087.0
2021-06-01 13:35:00,165.93,165.96,165.79,165.81,25633.0,148.9823,149.0093,148.8566,148.8746,25633.0
2021-06-01 13:40:00,165.81,165.81,165.67,165.68,49904.0,148.8746,148.8746,148.7489,148.7579,49904.0
2021-06-01 13:45:00,165.69,165.73,165.56,165.58,62804.0,148.7669,148.8028,148.6501,148.6681,62804.0
2021-06-01 13:50:00,165.59,165.67,165.58,165.63,29379.0,148.6771,148.7489,148.6681,148.713,29379.0
2021-06-01 13:55:00,165.62,165.63,165.56,165.59,41376.0,148.704,148.713,148.6501,148.6771,41376.0
2021-06-01 14:00:00,165.57,165.8,165.54,165.77,59384.0,148.6591,148.8656,148.6322,148.8387,59384.0
2021-06-01 14:05:00,165.77,165.84,165.73,165.73,39572.0,148.8387,148.9015,148.8028,148.8028,39572.0
2021-06-01 14:10:00,165.73,165.74,165.64,165.72,39526.0,148.8028,148.8118,148.722,148.7938,39526.0
2021-06-01 14:15:00,165.72,165.78,165.7,165.77,29251.0,148.7938,148.8477,148.7758,148.8387,29251.0
2021-06-01 14:20:00,165.78,165.88,165.73,165.85,57626.0,148.8477,148.9375,148.8028,148.9105,57626.0
2021-06-01 14:25:00,165.85,165.98,165.81,165.95,32635.0,148.9105,149.0272,148.8746,149.0003,32635.0
2021-06-01 14:30:00,165.95,166.0,165.91,165.96,39980.0,149.0003,149.0452,148.9644,149.0093,39980.0
2021-06-01 14:35:00,165.97,166.09,165.95,166.02,38795.0,149.0183,149.126,149.0003,149.0632,38795.0
2021-06-01 14:40:00,166.03,166.11,165.97,166.05,47566.0,149.0721,149.144,149.0183,149.0901,47566.0
2021-06-01 14:45:00,166.05,166.05,165.91,165.95,48397.0,149.0901,149.0901,148.9644,149.0003,48397.0
2021-06-01 14:50:00,165.96,166.02,165.87,166.0,52169.0,149.0093,149.0632,148.9285,149.0452,52169.0
2021-06-01 14:55:00,166.0,166.11,166.0,166.07,44762.0,149.0452,149.144,149.0452,149.108,44762.0
2021-06-01 15:00:00,166.07,166.11,166.03,166.09,34862.0,149.108,149.144,149.0721,149.126,34862.0
2021-06-01 15:05:00,166.09,166.1,165.9,166.0,68784.0,149.126,149.135,148.9554,149.0452,68784.0
2021-06-01 15:10:00,166.01,166.1,165.94,166.04,39278.0,149.0542,149.135,148.9913,149.0811,39278.0
2021-06-01 15:15:00,166.03,166.06,165.93,165.95,28725.0,149.0721,149.0991,148.9823,149.0003,28725.0
2021-06-01 15:20:00,165.96,166.06,165.93,166.06,54439.0,149.0093,149.0991,148.9823,149.0991,54439.0
2021-06-01 15:25:00,166.07,166.08,165.93,165.94,50114.0,149.108,149.117,148.9823,148.9913,50114.0
2021-06-01 15:30:00,165.93,165.95,165.7,165.83,60506.0,148.9823,149.0003,148.7758,148.8926,60506.0
2021-06-01 15:35:00,165.83,165.83,165.66,165.71,78577.0,148.8926,148.8926,148.7399,148.7848,78577.0
2021-06-01 15:40:00,165.7,165.76,165.66,165.68,85480.0,148.7758,148.8297,148.7399,148.7579,85480.0
2021-06-01 15:45:00,165.69,165.92,165.68,165.91,97603.0,148.7669,148.9734,148.7579,148.9644,97603.0
2021-06-01 15:50:00,165.94,166.04,165.78,165.99,136510.0,148.9913,149.0811,148.8477,149.0362,136510.0
2021-06-01 15:55:00,166.0,166.1,165.88,166.05,307446.0,149.0452,149.135,148.9375,149.0901,307446.0
2021-06-02 09:30:00,167.23,167.44,165.85,165.94,394607.0,150.1496,150.3381,148.9105,148.9913,394607.0
2021-06-02 09:35:00,165.93,166.04,165.54,165.72,105518.0,148.9823,149.0811,148.6322,148.7938,105518.0
2021-06-02 09:40:00,165.72,165.96,165.53,165.78,86529.0,148.7938,149.0093,148.6232,148.8477,86529.0
2021-06-02 09:45:00,165.76,166.11,165.59,166.08,153176.0,148.8297,149.144,148.6771,149.117,153176.0
2021-06-02 09:50:00,166.07,166.36,166.05,166.05,73429.0,149.108,149.3684,149.0901,149.0901,73429.0
2021-06-02 09:55:00,166.02,166.39,165.98,166.35,120336.0,149.0632,149.3954,149.0272,149.3594,120336.0
2021-06-02 10:00:00,166.35,166.73,166.34,166.62,123610.0,149.3594,149.7006,149.3505,149.6019,123610.0
2021-06-02 10:05:00,166.61,166.69,166.32,166.33,61171.0,149.5929,149.6647,149.3325,149.3415,61171.0
2021-06-02 10:10:00,166.33,166.89,166.32,166.77,95669.0,149.3415,149.8443,149.3325,149.7365,95669.0
2021-06-02 10:15:00,166.78,166.78,166.34,166.51,69482.0,149.7455,149.7455,149.3505,149.5031,69482.0
2021-06-02 10:20:00,166.5,166.82,166.49,166.68,58988.0,149.4941,149.7814,149.4851,149.6557,58988.0
2021-06-02 10:25:00,166.71,166.78,166.57,166.72,47563.0,149.6827,149.7455,149.557,149.6917,47563.0
2021-06-02 10:30:00,166.73,166.83,166.57,166.67,51869.0,149.7006,149.7904,149.557,149.6468,51869.0
2021-06-02 10:35:00,166.66,166.73,166.53,166.66,48968.0,149.6378,149.7006,149.5211,149.6378,48968.0
2021-06-02 10:40:00,166.67,166.84,166.53,166.81,58927.0,149.6468,149.7994,149.5211,149.7725,58927.0
2021-06-02 10:45:00,166.8,166.91,166.72,166.83,35227.0,149.7635,149.8623,149.6917,149.7904,35227.0
2021-06-02 10:50:00,166.82,166.97,166.81,166.91,96447.0,149.7814,149.9161,149.7725,149.8623,96447.0
2021-06-02 10:55:00,166.9,167.03,166.71,166.76,78561.0,149.8533,149.97,149.6827,149.7276,78561.0
2021-06-02 11:00:00,166.77,166.92,166.61,166.78,100135.0,149.7365,149.8712,149.5929,149.7455,100135.0
2021-06-02 11:05:00,166.81,167.02,166.77,166.85,75951.0,149.7725,149.961,149.7365,149.8084,75951.0
2021-06-02 11:10:00,166.86,166.93,166.73,166.91,50781.0,149.8174,149.8802,149.7006,149.8623,50781.0
2021-06-02 11:15:00,166.91,166.99,166.8,166.91,55380.0,149.8623,149.9341,149.7635,149.8623,55380.0
2021-06-02 11:20:00,166.89,166.94,166.81,166.9,39520.0,149.8443,149.8892,149.7725,149.8533,39520.0
2021-06-02 11:25:00,166.9,166.96,166.79,166.84,29350.0,149.8533,149.9071,149.7545,149.7994,29350.0
2021-06-02 11:30:00,166.84,166.91,166.73,166.82,33341.0,149.7994,149.8623,149.7006,149.7814,33341.0
2021-06-02 11:35:00,166.84,166.86,166.59,166.63,39128.0,149.7994,149.8174,149.5749,149.6108,39128.0
2021-06-02 11:40:00,166.63,166.65,166.54,166.62,52096.0,149.6108,149.6288,149.53,149.6019,52096.0
2021-06-02 11:45:00,166.62,166.62,166.43,166.55,79936.0,149.6019,149.6019,149.4313,149.539,79936.0
2021-06-02 11:50:00,166.55,166.6,166.42,166.45,44540.0,149.539,149.5839,149.4223,149.4492,44540.0
2021-06-02 11:55:00,166.45,166.49,166.33,166.4,85999.0,149.4492,149.4851,149.3415,149.4043,85999.0
2021-06-02 12:00:00,166.42,166.42,166.2,166.23,59734.0,149.4223,149.4223,149.2248,149.2517,59734.0
2021-06-02 12:05:00,166.21,166.28,166.18,166.22,64851.0,149.2337,149.2966,149.2068,149.2427,64851.0
2021-06-02 12:10:00,166.22,166.27,166.05,166.16,57171.0,149.2427,149.2876,149.0901,149.1889,57171.0
2021-06-02 12:15:00,166.16,166.23,166.13,166.16,60941.0,149.1889,149.2517,149.1619,149.1889,60941.0
2021-06-02 12:20:00,166.17,166.17,165.98,166.11,108379.0,149.1978,149.1978,149.0272,149.144,108379.0
2021-06-02 12:25:00,166.11,166.12,165.88,165.88,67251.0,149.144,149.1529,148.9375,148.9375,67251.0
2021-06-02 12:30:00,165.88,165.96,165.8,165.92,118907.0,148.9375,149.0093,148.8656,148.9734,118907.0
2021-06-02 12:35:00,165.91,166.3,165.72,165.72,81068.0,148.9644,149.3146,148.7938,148.7938,81068.0
2021-06-02 12:40:00,165.7,165.7,165.55,165.69,93213.0,148.7758,148.7758,148.6412,148.7669,93213.0
2021-06-02 12:45:00,165.7,165.92,165.68,165.91,56753.0,148.7758,148.9734,148.7579,148.9644,56753.0
2021-06-02 12:50:00,165.9,166.0,165.88,165.98,44169.0,148.9554,149.0452,148.9375,149.0272,44169.0
2021-06-02 12:55:00,165.97,166.07,165.89,165.93,64175.0,149.0183,149.108,148.9464,148.9823,64175.0
2021-06-02 13:00:00,165.95,165.99,165.83,165.89,61721.0,149.0003,149.0362,148.8926,148.9464,61721.0
2021-06-02 13:05:00,165.88,165.98,165.75,165.85,65367.0,148.9375,149.0272,148.8207,148.9105,65367.0
2021-06-02 13:10:00,165.84,165.85,165.64,165.67,64466.0,148.9015,148.9105,148.722,148.7489,64466.0
2021-06-02 13:15:00,165.68,165.71,165.58,165.61,53783.0,148.7579,148.7848,148.6681,148.695,53783.0
2021-06-02 13:20:00,165.61,165.67,165.54,165.58,72722.0,148.695,148.7489,148.6322,148.6681,72722.0
2021-06-02 13:25:00,165.59,165.67,165.57,165.61,70958.0,148.6771,148.7489,148.6591,148.695,70958.0
2021-06-02 13:30:00,165.6,165.72,165.54,165.72,85391.0,148.6861,148.7938,148.6322,148.7938,85391.0
2021-06-02 13:35:00,165.74,165.85,165.7,165.83,39466.0,148.8118,148.9105,148.7758,148.8926,39466.0
2021-06-02 13:40:00,165.83,165.89,165.76,165.83,54972.0,148.8926,148.9464,148.8297,148.8926,54972.0
2021-06-02 13:45:00,165.82,165.9,165.71,165.83,60648.0,148.8836,148.9554,148.7848,148.8926,60648.0
2021-06-02 13:50:00,165.86,165.87,165.71,165.73,51914.0,148.9195,148.9285,148.7848,148.8028,51914.0
2021-06-02 13:55:00,165.73,165.75,165.65,165.7,53171.0,148.8028,148.8207,148.7309,148.7758,53171.0
2021-06-02 14:00:00,165.7,165.99,165.69,165.98,109416.0,148.7758,149.0362,148.7669,149.0272,109416.0
2021-06-02 14:05:00,165.97,166.02,165.71,165.72,93761.0,149.0183,149.0632,148.7848,148.7938,93761.0
2021-06-02 14:10:00,165.74,166.03,165.71,166.02,83877.0,148.8118,149.0721,148.7848,149.0632,83877.0
2021-06-02 14:15:00,166.01,166.12,165.95,166.1,64082.0,149.0542,149.1529,149.0003,149.135,64082.0
2021-06-02 14:20:00,166.1,166.12,166.03,166.12,44798.0,149.135,149.1529,149.0721,149.1529,44798.0
2021-06-02 14:25:00,166.12,166.19,165.98,166.01,74114.0,149.1529,149.2158,149.0272,149.0542,74114.0
2021-06-02 14:30:00,166.0,166.06,165.96,166.03,53122.0,149.0452,149.0991,149.0093,149.0721,53122.0
2021-06-02 14:35:00,166.03,166.1,165.98,166.09,67036.0,149.0721,149.135,149.0272,149.126,67036.0
2021-06-02 14:40:00,166.09,166.1,165.93,165.97,98186.0,149.126,149.135,148.9823,149.0183,98186.0
2021-06-02 14:45:00,166.0,166.09,165.99,166.02,55949.0,149.0452,149.126,149.0362,149.0632,55949.0
2021-06-02 14:50:00,166.02,166.06,165.91,166.0,72822.0,149.0632,149.0991,148.9644,149.0452,72822.0
2021-06-02 14:55:00,166.01,166.1,166.0,166.09,79263.0,149.0542,149.135,149.0452,149.126,79263.0
2021-06-02 15:00:00,166.09,166.12,165.98,166.03,123680.0,149.126,149.1529,149.0272,149.0721,123680.0
2021-06-02 15:05:00,166.04,166.14,166.02,166.09,145748.0,149.0811,149.1709,149.0632,149.126,145748.0
2021-06-02 15:10:00,166.1,166.22,166.1,166.14,62633.0,149.135,149.2427,149.135,149.1709,62633.0
2021-06-02 15:15:00,166.14,166.15,166.05,166.07,49828.0,149.1709,149.1799,149.0901,149.108,49828.0
2021-06-02 15:20:00,166.07,166.1,165.93,165.96,58917.0,149.108,149.135,148.9823,149.0093,58917.0
2021-06-02 15:25:00,165.97,166.08,165.91,165.95,72253.0,149.0183,149.117,148.9644,149.0003,72253.0
2021-06-02 15:30:00,165.95,165.97,165.84,165.86,80991.0,149.0003,149.0183,148.9015,148.9195,80991.0
2021-06-02 15:35:00,165.87,165.95,165.85,165.88,109788.0,148.9285,149.0003,148.9105,148.9375,109788.0
2021-06-02 15:40:00,165.89,166.01,165.85,165.91,104415.0,148.9464,149.0542,148.9105,148.9644,104415.0
2021-06-02 15:45:00,165.9,165.92,165.81,165.86,122833.0,148.9554,148.9734,148.8746,148.9195,122833.0
2021-06-02 15:50:00,165.86,165.99,165.73,165.79,166231.0,148.9195,149.0362,148.8028,148.8566,166231.0
2021-06-02 15:55:00,165.79,166.17,165.77,166.11,456120.0,148.8566,149.1978,148.8387,149.144,456120.0
2021-06-03 09:30:00,165.41,165.87,164.66,164.87,375713.0,148.5155,148.9285,147.8421,148.0306,375713.0
2021-06-03 09:35:00,164.88,165.28,164.71,164.99,191218.0,148.0396,148.3987,147.887,148.1384,191218.0
2021-06-03 09:40:00,164.99,165.32,164.95,165.22,195540.0,148.1384,148.4346,148.1024,148.3449,195540.0
2021-06-03 09:45:00,165.25,166.28,165.22,166.01,186518.0,148.3718,149.2966,148.3449,149.0542,186518.0
2021-06-03 09:50:00,166.06,166.34,165.59,166.17,172498.0,149.0991,149.3505,148.6771,149.1978,172498.0
2021-06-03 09:55:00,166.16,166.38,166.1,166.2,110598.0,149.1889,149.3864,149.135,149.2248,110598.0
2021-06-03 10:00:00,166.18,166.52,166.16,166.19,148524.0,149.2068,149.5121,149.1889,149.2158,148524.0
2021-06-03 10:05:00,166.21,166.37,166.08,166.14,105278.0,149.2337,149.3774,149.117,149.1709,105278.0
2021-06-03 10:10:00,166.15,166.25,165.98,166.11,85251.0,149.1799,149.2697,149.0272,149.144,85251.0
2021-06-03 10:15:00,166.13,166.25,165.97,166.17,94297.0,149.1619,149.2697,149.0183,149.1978,94297.0
2021-06-03 10:20:00,166.15,166.44,166.1,166.39,75282.0,149.1799,149.4403,149.135,149.3954,75282.0
2021-06-03 10:25:00,166.39,166.41,166.11,166.31,82956.0,149.3954,149.4133,149.144,149.3235,82956.0
2021-06-03 10:30:00,166.3,166.46,166.24,166.31,43595.0,149.3146,149.4582,149.2607,149.3235,43595.0
2021-06-03 10:35:00,166.32,166.44,166.18,166.27,70682.0,149.3325,149.4403,149.2068,149.2876,70682.0
2021-06-03 10:40:00,166.28,166.36,166.12,166.12,77252.0,149.2966,149.3684,149.1529,149.1529,77252.0
2021-06-03 10:45:00,166.13,166.61,166.06,166.53,120809.0,149.1619,149.5929,149.0991,149.5211,120809.0
2021-06-03 10:50:00,166.54,166.66,166.45,166.57,101684.0,149.53,149.6378,149.4492,149.557,101684.0
2021-06-03 10:55:00,166.56,166.72,166.52,166.64,76414.0,149.548,149.6917,149.5121,149.6198,76414.0
2021-06-03 11:00:00,166.64,166.7,166.38,166.64,103012.0,149.6198,149.6737,149.3864,149.6198,103012.0
2021-06-03 11:05:00,166.63,166.87,166.57,166.77,95711.0,149.6108,149.8263,149.557,149.7365,95711.0
2021-06-03 11:10:00,166.77,166.86,166.68,166.76,74184.0,149.7365,149.8174,149.6557,149.7276,74184.0
2021-06-03 11:15:00,166.75,166.84,166.66,166.76,61609.0,149.7186,149.7994,149.6378,149.7276,61609.0
2021-06-03 11:20:00,166.77,166.89,166.65,166.89,120051.0,149.7365,149.8443,149.6288,149.8443,120051.0
2021-06-03 11:25:00,166.9,167.02,166.87,166.96,73627.0,149.8533,149.961,149.8263,149.9071,73627.0
2021-06-03 11:30:00,166.96,167.01,166.86,166.98,64702.0,149.9071,149.952,149.8174,149.9251,64702.0
2021-06-03 11:35:00,166.96,167.0,166.86,166.94,68502.0,149.9071,149.9431,149.8174,149.8892,68502.0
2021-06-03 11:40:00,166.93,167.14,166.92,167.11,92950.0,149.8802,150.0688,149.8712,150.0418,92950.0
2021-06-03 11:45:00,167.11,167.22,167.06,167.12,69639.0,150.0418,150.1406,149.9969,150.0508,69639.0
2021-06-03 11:50:00,167.11,167.16,167.07,167.08,47371.0,150.0418,150.0867,150.0059,150.0149,47371.0
2021-06-03 11:55:00,167.09,167.1,166.99,167.06,57028.0,150.0239,150.0328,149.9341,149.9969,57028.0
2021-06-03 12:00:00,167.06,167.16,167.02,167.03,44504.0,149.9969,150.0867,149.961,149.97,44504.0
2021-06-03 12:05:00,167.03,167.21,167.02,167.07,50965.0,149.97,150.1316,149.961,150.0059,50965.0
2021-06-03 12:10:00,167.06,167.24,167.06,167.2,72956.0,149.9969,150.1585,149.9969,150.1226,72956.0
2021-06-03 12:15:00,167.2,167.25,167.14,167.2,69667.0,150.1226,150.1675,150.0688,150.1226,69667.0
2021-06-03 12:20:00,167.21,167.21,167.05,167.13,34572.0,150.1316,150.1316,149.988,150.0598,34572.0
2021-06-03 12:25:00,167.12,167.14,166.99,167.11,71172.0,150.0508,150.0688,149.9341,150.0418,71172.0
2021-06-03 12:30:00,167.11,167.11,166.98,167.01,111867.0,150.0418,150.0418,149.9251,149.952,111867.0
2021-06-03 12:35:00,167.03,167.14,167.01,167.08,128732.0,149.97,150.0688,149.952,150.0149,128732.0
2021-06-03 12:40:00,167.09,167.19,167.06,167.13,148187.0,150.0239,150.1137,149.9969,150.0598,148187.0
2021-06-03 12:45:00,167.14,167.21,167.02,167.02,153913.0,150.0688,150.1316,149.961,149.961,153913.0
2021-06-03 12:50:00,167.02,167.02,166.73,166.76,56656.0,149.961,149.961,149.7006,149.7276,56656.0
2021-06-03 12:55:00,166.75,166.79,166.67,166.71,55912.0,149.7186,149.7545,149.6468,149.6827,55912.0
2021-06-03 13:00:00,166.71,166.74,166.6,166.71,54960.0,149.6827,149.7096,149.5839,149.6827,54960.0
2021-06-03 13:05:00,166.72,166.76,166.52,166.69,64423.0,149.6917,149.7276,149.5121,149.6647,64423.0
2021-06-03 13:10:00,166.69,166.75,166.47,166.57,114907.0,149.6647,149.7186,149.4672,149.557,114907.0
2021-06-03 13:15:00,166.58,166.75,166.54,166.67,41465.0,149.566,149.7186,149.53,149.6468,41465.0
2021-06-03 13:20:00,166.68,166.87,166.64,166.8,103057.0,149.6557,149.8263,149.6198,149.7635,103057.0
2021-06-03 13:25:00,166.79,166.84,166.68,166.68,154819.0,149.7545,149.7994,149.6557,149.6557,154819.0
2021-06-03 13:30:00,166.69,166.74,166.62,166.66,80037.0,149.6647,149.7096,149.6019,149.6378,80037.0
2021-06-03 13:35:00,166.65,166.71,166.58,166.65,116577.0,149.6288,149.6827,149.566,149.6288,116577.0
2021-06-03 13:40:00,166.64,166.68,166.44,166.51,115092.0,149.6198,149.6557,149.4403,149.5031,115092.0
2021-06-03 13:45:00,166.52,166.56,166.46,166.5,74666.0,149.5121,149.548,149.4582,149.4941,74666.0
2021-06-03 13:50:00,166.51,166.58,166.31,166.34,104885.0,149.5031,149.566,149.3235,149.3505,104885.0
2021-06-03 13:55:00,166.35,166.4,166.28,166.28,69603.0,149.3594,149.4043,149.2966,149.2966,69603.0
2021-06-03 14:00:00,166.29,166.36,166.17,166.36,73912.0,149.3056,149.3684,149.1978,149.3684,73912.0
2021-06-03 14:05:00,166.36,166.38,166.18,166.22,55428.0,149.3684,149.3864,149.2068,149.2427,55428.0
2021-06-03 14:10:00,166.25,166.26,166.13,166.18,36503.0,149.2697,149.2786,149.1619,149.2068,36503.0
2021-06-03 14:15:00,166.18,166.2,166.02,166.17,65401.0,149.2068,149.2248,149.0632,149.1978,65401.0
2021-06-03 14:20:00,166.16,166.2,166.12,166.13,55837.0,149.1889,149.2248,149.1529,149.1619,55837.0
2021-06-03 14:25:00,166.12,166.17,166.05,166.13,32096.0,149.1529,149.1978,149.0901,149.1619,32096.0
2021-06-03 14:30:00,166.16,166.17,166.0,166.02,58964.0,149.1889,149.1978,149.0452,149.0632,58964.0
2021-06-03 14:35:00,166.02,166.08,165.88,165.9,88482.0,149.0632,149.117,148.9375,148.9554,88482.0
2021-06-03 14:40:00,165.89,165.99,165.81,165.93,102438.0,148.9464,149.0362,148.8746,148.9823,102438.0
2021-06-03 14:45:00,165.94,165.97,165.83,165.96,65794.0,148.9913,149.0183,148.8926,149.0093,65794.0
2021-06-03 14:50:00,165.96,165.96,165.78,165.85,45461.0,149.0093,149.0093,148.8477,148.9105,45461.0
2021-06-03 14:55:00,165.89,165.98,165.86,165.88,70057.0,148.9464,149.0272,148.9195,148.9375,70057.0
2021-06-03 15:00:00,165.87,165.91,165.8,165.84,61854.0,148.9285,148.9644,148.8656,148.9015,61854.0
2021-06-03 15:05:00,165.84,165.96,165.82,165.95,59986.0,148.9015,149.0093,148.8836,149.0003,59986.0
2021-06-03 15:10:00,165.94,165.95,165.81,165.91,147112.0,148.9913,149.0003,148.8746,148.9644,147112.0
2021-06-03 15:15:00,165.9,166.04,165.86,165.98,139754.0,148.9554,149.0811,148.9195,149.0272,139754.0
2021-06-03 15:20:00,165.98,166.16,165.89,166.13,54076.0,149.0272,149.1889,148.9464,149.1619,54076.0
2021-06-03 15:25:00,166.14,166.25,166.1,166.23,77051.0,149.1709,149.2697,149.135,149.2517,77051.0
2021-06-03 15:30:00,166.22,166.38,166.21,166.36,53008.0,149.2427,149.3864,149.2337,149.3684,53008.0
2021-06-03 15:35:00,166.35,166.46,166.31,166.43,52354.0,149.3594,149.4582,149.3235,149.4313,52354.0
2021-06-03 15:40:00,166.43,166.48,166.3,166.33,74661.0,149.4313,149.4762,149.3146,149.3415,74661.0
2021-06-03 15:45:00,166.32,166.33,166.17,166.28,79001.0,149.3325,149.3415,149.1978,149.2966,79001.0
2021-06-03 15:50:00,166.28,166.35,165.98,165.99,130411.0,149.2966,149.3594,149.0272,149.0362,130411.0
2021-06-03 15:55:00,165.99,166.24,165.92,166.17,255120.0,149.0362,149.2607,148.9734,149.1978,255120.0
2021-06-04 09:30:00,166.21,166.45,165.91,166.15,275597.0,149.2337,149.4492,148.9644,149.1799,275597.0
2021-06-04 09:35:00,166.14,166.32,165.73,165.96,144586.0,149.1709,149.3325,148.8028,149.0093,144586.0
2021-06-04 09:40:00,165.97,166.15,165.7,165.79,127325.0,149.0183,149.1799,148.7758,148.8566,127325.0
2021-06-04 09:45:00,165.79,165.87,165.48,165.48,117375.0,148.8566,148.9285,148.5783,148.5783,117375.0
2021-06-04 09:50:00,165.49,165.49,165.15,165.19,123297.0,148.5873,148.5873,148.282,148.3179,123297.0
2021-06-04 09:55:00,165.15,165.52,165.12,165.5,92144.0,148.282,148.6142,148.2551,148.5963,92144.0
2021-06-04 10:00:00,165.51,165.51,165.06,165.41,93770.0,148.6052,148.6052,148.2012,148.5155,93770.0
2021-06-04 10:05:00,165.4,165.6,165.35,165.47,103858.0,148.5065,148.6861,148.4616,148.5693,103858.0
2021-06-04 10:10:00,165.44,165.55,165.39,165.51,63787.0,148.5424,148.6412,148.4975,148.6052,63787.0
2021-06-04 10:15:00,165.5,165.53,165.36,165.47,94100.0,148.5963,148.6232,148.4706,148.5693,94100.0
2021-06-04 10:20:00,165.44,165.61,165.4,165.53,109774.0,148.5424,148.695,148.5065,148.6232,109774.0
2021-06-04 10:25:00,165.56,165.76,165.48,165.64,83460.0,148.6501,148.8297,148.5783,148.722,83460.0
2021-06-04 10:30:00,165.67,165.78,165.57,165.69,75748.0,148.7489,148.8477,148.6591,148.7669,75748.0
2021-06-04 10:35:00,165.69,165.71,165.22,165.28,86800.0,148.7669,148.7848,148.3449,148.3987,86800.0
2021-06-04 10:40:00,165.29,165.42,165.13,165.29,88197.0,148.4077,148.5244,148.2641,148.4077,88197.0
2021-06-04 10:45:00,165.27,165.64,165.25,165.6,63227.0,148.3898,148.722,148.3718,148.6861,63227.0
2021-06-04 10:50:00,165.6,165.67,165.5,165.56,45884.0,148.6861,148.7489,148.5963,148.6501,45884.0
2021-06-04 10:55:00,165.58,165.75,165.58,165.75,48329.0,148.6681,148.8207,148.6681,148.8207,48329.0
2021-06-04 11:00:00,165.76,165.8,165.62,165.63,53249.0,148.8297,148.8656,148.704,148.713,53249.0
2021-06-04 11:05:00,165.63,165.72,165.57,165.66,79213.0,148.713,148.7938,148.6591,148.7399,79213.0
2021-06-04 11:10:00,165.66,165.71,165.5,165.52,62134.0,148.7399,148.7848,148.5963,148.6142,62134.0
2021-06-04 11:15:00,165.52,165.58,165.34,165.37,96906.0,148.6142,148.6681,148.4526,148.4795,96906.0
2021-06-04 11:20:00,165.37,165.41,165.28,165.39,74568.0,148.4795,148.5155,148.3987,148.4975,74568.0
2021-06-04 11:25:00,165.4,165.46,165.28,165.35,112839.0,148.5065,148.5603,148.3987,148.4616,112839.0
2021-06-04 11:30:00,165.36,165.42,165.19,165.19,57708.0,148.4706,148.5244,148.3179,148.3179,57708.0
2021-06-04 11:35:00,165.2,165.23,165.07,165.14,79049.0,148.3269,148.3538,148.2102,148.273,79049.0
2021-06-04 11:40:00,165.13,165.26,165.04,165.24,60554.0,148.2641,148.3808,148.1832,148.3628,60554.0
2021-06-04 11:45:00,165.24,165.24,165.03,165.15,60155.0,148.3628,148.3628,148.1743,148.282,60155.0
2021-06-04 11:50:00,165.15,165.22,165.11,165.15,36674.0,148.282,148.3449,148.2461,148.282,36674.0
2021-06-04 11:55:00,165.14,165.17,165.05,165.11,48203.0,148.273,148.3,148.1922,148.2461,48203.0
2021-06-04 12:00:00,165.12,165.24,165.11,165.22,33406.0,148.2551,148.3628,148.2461,148.3449,33406.0
2021-06-04 12:05:00,165.22,165.29,165.2,165.24,54493.0,148.3449,148.4077,148.3269,148.3628,54493.0
2021-06-04 12:10:00,165.24,165.38,165.23,165.38,33202.0,148.3628,148.4885,148.3538,148.4885,33202.0
2021-06-04 12:15:00,165.39,165.47,165.36,165.42,30956.0,148.4975,148.5693,148.4706,148.5244,30956.0
2021-06-04 12:20:00,165.42,165.48,165.38,165.48,25496.0,148.5244,148.5783,148.4885,148.5783,25496.0
2021-06-04 12:25:00,165.48,165.5,165.38,165.45,59064.0,148.5783,148.5963,148.4885,148.5514,59064.0
2021-06-04 12:30:00,165.46,165.49,165.42,165.47,68190.0,148.5603,148.5873,148.5244,148.5693,68190.0
2021-06-04 12:35:00,165.46,165.48,165.44,165.46,42428.0,148.5603,148.5783,148.5424,148.5603,42428.0
2021-06-04 12:40:00,165.44,165.55,165.44,165.55,37836.0,148.5424,148.6412,148.5424,148.6412,37836.0
2021-06-04 12:45:00,165.54,165.63,165.54,165.61,25715.0,148.6322,148.713,148.6322,148.695,25715.0
2021-06-04 12:50:00,165.61,165.8,165.61,165.8,69373.0,148.695,148.8656,148.695,148.8656,69373.0
2021-06-04 12:55:00,165.8,165.86,165.75,165.85,47506.0,148.8656,148.9195,148.8207,148.9105,47506.0
2021-06-04 13:00:00,165.85,165.95,165.85,165.92,48701.0,148.9105,149.0003,148.9105,148.9734,48701.0
2021-06-04 13:05:00,165.91,166.05,165.89,166.05,64883.0,148.9644,149.0901,148.9464,149.0901,64883.0
2021-06-04 13:10:00,166.06,166.1,166.02,166.06,55202.0,149.0991,149.135,149.0632,149.0991,55202.0
2021-06-04 13:15:00,166.08,166.09,166.02,166.03,32713.0,149.117,149.126,149.0632,149.0721,32713.0
2021-06-04 13:20:00,166.04,166.1,165.99,166.05,38387.0,149.0811,149.135,149.0362,149.0901,38387.0
2021-06-04 13:25:00,166.06,166.09,166.01,166.02,41127.0,149.0991,149.126,149.0542,149.0632,41127.0
2021-06-04 13:30:00,166.04,166.05,165.9,166.05,63554.0,149.0811,149.0901,148.9554,149.0901,63554.0
2021-06-04 13:35:00,166.05,166.09,165.99,166.05,41128.0,149.0901,149.126,149.0362,149.0901,41128.0
2021-06-04 13:40:00,166.04,166.19,166.01,166.06,82599.0,149.0811,149.2158,149.0542,149.0991,82599.0
2021-06-04 13:45:00,166.07,166.14,166.02,166.11,32753.0,149.108,149.1709,149.0632,149.144,32753.0
2021-06-04 13:50:00,166.11,166.15,166.05,166.05,41498.0,149.144,149.1799,149.0901,149.0901,41498.0
2021-06-04 13:55:00,166.05,166.14,166.01,166.08,40714.0,149.0901,149.1709,149.0542,149.117,40714.0
2021-06-04 14:00:00,166.08,166.16,166.08,166.12,56217.0,149.117,149.1889,149.117,149.1529,56217.0
2021-06-04 14:05:00,166.12,166.22,166.06,166.22,51415.0,149.1529,149.2427,149.0991,149.2427,51415.0
2021-06-04 14:10:00,166.23,166.26,166.18,166.21,56508.0,149.2517,149.2786,149.2068,149.2337,56508.0
2021-06-04 14:15:00,166.22,166.23,165.93,165.98,97245.0,149.2427,149.2517,148.9823,149.0272,97245.0
2021-06-04 14:20:00,165.98,166.11,165.96,166.08,46273.0,149.0272,149.144,149.0093,149.117,46273.0
2021-06-04 14:25:00,166.08,166.14,166.04,166.13,38823.0,149.117,149.1709,149.0811,149.1619,38823.0
2021-06-04 14:30:00,166.12,166.19,166.08,166.16,66532.0,149.1529,149.2158,149.117,149.1889,66532.0
2021-06-04 14:35:00,166.17,166.26,166.16,166.24,75948.0,149.1978,149.2786,149.1889,149.2607,75948.0
2021-06-04 14:40:00,166.23,166.29,166.21,166.23,46719.0,149.2517,149.3056,149.2337,149.2517,46719.0
2021-06-04 14:45:00,166.23,166.25,166.12,166.13,50179.0,149.2517,149.2697,149.1529,149.1619,50179.0
2021-06-04 14:50:00,166.13,166.18,166.11,166.18,47700.0,149.1619,149.2068,149.144,149.2068,47700.0
2021-06-04 14:55:00,166.18,166.22,166.12,166.21,49116.0,149.2068,149.2427,149.1529,149.2337,49116.0
2021-06-04 15:00:00,166.2,166.26,166.19,166.2,44178.0,149.2248,149.2786,149.2158,149.2248,44178.0
2021-06-04 15:05:00,166.2,166.22,166.12,166.21,52361.0,149.2248,149.2427,149.1529,149.2337,52361.0
2021-06-04 15:10:00,166.22,166.33,166.21,166.3,58269.0,149.2427,149.3415,149.2337,149.3146,58269.0
2021-06-04 15:15:00,166.3,166.4,166.29,166.4,46546.0,149.3146,149.4043,149.3056,149.4043,46546.0
2021-06-04 15:20:00,166.39,166.46,166.33,166.46,55295.0,149.3954,149.4582,149.3415,149.4582,55295.0
2021-06-04 15:25:00,166.46,166.46,166.36,166.42,55094.0,149.4582,149.4582,149.3684,149.4223,55094.0
2021-06-04 15:30:00,166.42,166.49,166.36,166.49,67883.0,149.4223,149.4851,149.3684,149.4851,67883.0
2021-06-04 15:35:00,166.5,166.55,166.46,166.54,86818.0,149.4941,149.539,149.4582,149.53,86818.0
2021-06-04 15:40:00,166.54,166.63,166.47,166.6,82497.0,149.53,149.6108,149.4672,149.5839,82497.0
2021-06-04 15:45:00,166.59,166.66,166.55,166.6,98440.0,149.5749,149.6378,149.539,149.5839,98440.0
2021-06-04 15:50:00,166.6,166.67,166.55,166.61,187625.0,149.5839,149.6468,149.539,149.5929,187625.0
2021-06-04 15:55:00,166.61,166.61,166.37,166.45,302842.0,149.5929,149.5929,149.3774,149.4492,302842.0
2021-06-07 09:30:00,167.0,167.1,166.41,166.56,293932.0,149.9431,150.0328,149.4133,149.548,293932.0
2021-06-07 09:35:00,166.54,166.6,166.11,166.4,80895.0,149.53,149.5839,149.144,149.4043,80895.0
2021-06-07 09:40:00,166.42,166.6,166.27,166.44,104994.0,149.4223,149.5839,149.2876,149.4403,104994.0
2021-06-07 09:45:00,166.44,166.57,166.25,166.3,74878.0,149.4403,149.557,149.2697,149.3146,74878.0
2021-06-07 09:50:00,166.26,166.29,165.84,166.11,90514.0,149.2786,149.3056,148.9015,149.144,90514.0
2021-06-07 09:55:00,166.13,166.19,165.89,165.92,69779.0,149.1619,149.2158,148.9464,148.9734,69779.0
2021-06-07 10:00:00,165.93,165.93,165.58,165.74,104024.0,148.9823,148.9823,148.6681,148.8118,104024.0
2021-06-07 10:05:00,165.74,165.8,165.56,165.72,104203.0,148.8118,148.8656,148.6501,148.7938,104203.0
2021-06-07 10:10:00,165.72,165.79,165.55,165.58,76322.0,148.7938,148.8566,148.6412,148.6681,76322.0
2021-06-07 10:15:00,165.58,165.87,165.58,165.69,85435.0,148.6681,148.9285,148.6681,148.7669,85435.0
2021-06-07 10:20:00,165.71,165.88,165.71,165.75,59104.0,148.7848,148.9375,148.7848,148.8207,59104.0
2021-06-07 10:25:00,165.75,165.83,165.68,165.69,45082.0,148.8207,148.8926,148.7579,148.7669,45082.0
2021-06-07 10:30:00,165.68,165.69,165.41,165.42,125951.0,148.7579,148.7669,148.5155,148.5244,125951.0
2021-06-07 10:35:00,165.42,165.5,165.34,165.47,98341.0,148.5244,148.5963,148.4526,148.5693,98341.0
2021-06-07 10:40:00,165.47,165.58,165.4,165.47,85130.0,148.5693,148.6681,148.5065,148.5693,85130.0
2021-06-07 10:45:00,165.47,165.5,165.28,165.31,109566.0,148.5693,148.5963,148.3987,148.4257,109566.0
2021-06-07 10:50:00,165.3,165.39,165.23,165.39,92751.0,148.4167,148.4975,148.3538,148.4975,92751.0
2021-06-07 10:55:00,165.39,165.43,165.23,165.25,106917.0,148.4975,148.5334,148.3538,148.3718,106917.0
2021-06-07 11:00:00,165.26,165.37,165.14,165.17,108263.0,148.3808,148.4795,148.273,148.3,108263.0
2021-06-07 11:05:00,165.15,165.33,165.15,165.22,55395.0,148.282,148.4436,148.282,148.3449,55395.0
2021-06-07 11:10:00,165.24,165.43,165.22,165.31,66271.0,148.3628,148.5334,148.3449,148.4257,66271.0
2021-06-07 11:15:00,165.3,165.49,165.24,165.38,53808.0,148.4167,148.5873,148.3628,148.4885,53808.0
2021-06-07 11:20:00,165.38,165.41,165.24,165.26,36849.0,148.4885,148.5155,148.3628,148.3808,36849.0
2021-06-07 11:25:00,165.25,165.33,165.14,165.32,49450.0,148.3718,148.4436,148.273,148.4346,49450.0
2021-06-07 11:30:00,165.34,165.41,165.25,165.26,39577.0,148.4526,148.5155,148.3718,148.3808,39577.0
2021-06-07 11:35:00,165.24,165.31,165.2,165.23,25861.0,148.3628,148.4257,148.3269,148.3538,25861.0
2021-06-07 11:40:00,165.22,165.4,165.2,165.4,47649.0,148.3449,148.5065,148.3269,148.5065,47649.0
2021-06-07 11:45:00,165.39,165.44,165.35,165.42,42576.0,148.4975,148.5424,148.4616,148.5244,42576.0
2021-06-07 11:50:00,165.42,165.42,165.24,165.35,36608.0,148.5244,148.5244,148.3628,148.4616,36608.0
2021-06-07 11:55:00,165.34,165.58,165.32,165.56,38031.0,148.4526,148.6681,148.4346,148.6501,38031.0
2021-06-07 12:00:00,165.56,165.7,165.54,165.69,28030.0,148.6501,148.7758,148.6322,148.7669,28030.0
2021-06-07 12:05:00,165.68,165.74,165.66,165.72,32958.0,148.7579,148.8118,148.7399,148.7938,32958.0
2021-06-07 12:10:00,165.72,165.79,165.67,165.76,96794.0,148.7938,148.8566,148.7489,148.8297,96794.0
2021-06-07 12:15:00,165.75,165.75,165.57,165.69,52751.0,148.8207,148.8207,148.6591,148.7669,52751.0
2021-06-07 12:20:00,165.7,165.7,165.6,165.64,28393.0,148.7758,148.7758,148.6861,148.722,28393.0
2021-06-07 12:25:00,165.65,165.74,165.63,165.65,41980.0,148.7309,148.8118,148.713,148.7309,41980.0
2021-06-07 12:30:00,165.66,165.76,165.61,165.73,39988.0,148.7399,148.8297,148.695,148.8028,39988.0
2021-06-07 12:35:00,165.73,165.78,165.72,165.74,21485.0,148.8028,148.8477,148.7938,148.8118,21485.0
2021-06-07 12:40:00,165.73,165.77,165.67,165.77,29782.0,148.8028,148.8387,148.7489,148.8387,29782.0
2021-06-07 12:45:00,165.76,165.81,165.7,165.81,31897.0,148.8297,148.8746,148.7758,148.8746,31897.0
2021-06-07 12:50:00,165.8,165.9,165.79,165.87,36156.0,148.8656,148.9554,148.8566,148.9285,36156.0
2021-06-07 12:55:00,165.87,165.88,165.73,165.74,39344.0,148.9285,148.9375,148.8028,148.8118,39344.0
2021-06-07 13:00:00,165.76,165.78,165.53,165.55,38606.0,148.8297,148.8477,148.6232,148.6412,38606.0
2021-06-07 13:05:00,165.55,165.64,165.54,165.6,42219.0,148.6412,148.722,148.6322,148.6861,42219.0
2021-06-07 13:10:00,165.62,165.67,165.56,165.6,38941.0,148.704,148.7489,148.6501,148.6861,38941.0
2021-06-07 13:15:00,165.6,165.64,165.55,165.64,25936.0,148.6861,148.722,148.6412,148.722,25936.0
2021-06-07 13:20:00,165.65,165.72,165.65,165.7,35377.0,148.7309,148.7938,148.7309,148.7758,35377.0
2021-06-07 13:25:00,165.72,165.84,165.64,165.71,50089.0,148.7938,148.9015,148.722,148.7848,50089.0
2021-06-07 13:30:00,165.7,165.78,165.67,165.75,37671.0,148.7758,148.8477,148.7489,148.8207,37671.0
2021-06-07 13:35:00,165.75,165.8,165.7,165.71,25580.0,148.8207,148.8656,148.7758,148.7848,25580.0
2021-06-07 13:40:00,165.71,165.78,165.66,165.7,39161.0,148.7848,148.8477,148.7399,148.7758,39161.0
2021-06-07 13:45:00,165.69,165.69,165.63,165.67,26830.0,148.7669,148.7669,148.713,148.7489,26830.0
2021-06-07 13:50:00,165.66,165.68,165.62,165.63,20513.0,148.7399,148.7579,148.704,148.713,20513.0
2021-06-07 13:55:00,165.64,165.7,165.57,165.67,43624.0,148.722,148.7758,148.6591,148.7489,43624.0
2021-06-07 14:00:00,165.66,165.67,165.59,165.63,33608.0,148.7399,148.7489,148.6771,148.713,33608.0
2021-06-07 14:05:00,165.64,165.75,165.63,165.71,36616.0,148.722,148.8207,148.713,148.7848,36616.0
2021-06-07 14:10:00,165.7,165.71,165.59,165.59,29793.0,148.7758,148.7848,148.6771,148.6771,29793.0
2021-06-07 14:15:00,165.6,165.66,165.52,165.52,31198.0,148.6861,148.7399,148.6142,148.6142,31198.0
2021-06-07 14:20:00,165.52,165.56,165.4,165.41,62938.0,148.6142,148.6501,148.5065,148.5155,62938.0
2021-06-07 14:25:00,165.41,165.48,165.39,165.44,33765.0,148.5155,148.5783,148.4975,148.5424,33765.0
2021-06-07 14:30:00,165.45,165.52,165.38,165.52,38545.0,148.5514,148.6142,148.4885,148.6142,38545.0
2021-06-07 14:35:00,165.52,165.63,165.5,165.63,31643.0,148.6142,148.713,148.5963,148.713,31643.0
2021-06-07 14:40:00,165.62,165.64,165.55,165.64,28812.0,148.704,148.722,148.6412,148.722,28812.0
2021-06-07 14:45:00,165.64,165.64,165.52,165.56,43846.0,148.722,148.722,148.6142,148.6501,43846.0
2021-06-07 14:50:00,165.56,165.63,165.53,165.62,33328.0,148.6501,148.713,148.6232,148.704,33328.0
2021-06-07 14:55:00,165.62,165.62,165.46,165.55,51710.0,148.704,148.704,148.5603,148.6412,51710.0
2021-06-07 15:00:00,165.55,165.6,165.51,165.56,27183.0,148.6412,148.6861,148.6052,148.6501,27183.0
2021-06-07 15:05:00,165.56,165.67,165.55,165.59,53389.0,148.6501,148.7489,148.6412,148.6771,53389.0
2021-06-07 15:10:00,165.6,165.64,165.52,165.64,33428.0,148.6861,148.722,148.6142,148.722,33428.0
2021-06-07 15:15:00,165.63,165.63,165.5,165.61,42987.0,148.713,148.713,148.5963,148.695,42987.0
2021-06-07 15:20:00,165.62,165.72,165.58,165.64,54336.0,148.704,148.7938,148.6681,148.722,54336.0
2021-06-07 15:25:00,165.64,165.7,165.62,165.66,53520.0,148.722,148.7758,148.704,148.7399,53520.0
2021-06-07 15:30:00,165.67,165.68,165.58,165.59,41842.0,148.7489,148.7579,148.6681,148.6771,41842.0
2021-06-07 15:35:00,165.59,165.67,165.57,165.59,52984.0,148.6771,148.7489,148.6591,148.6771,52984.0
2021-06-07 15:40:00,165.6,165.66,165.53,165.58,73307.0,148.6861,148.7399,148.6232,148.6681,73307.0
2021-06-07 15:45:00,165.58,165.62,165.51,165.59,61773.0,148.6681,148.704,148.6052,148.6771,61773.0
2021-06-07 15:50:00,165.56,165.75,165.52,165.73,141662.0,148.6501,148.8207,148.6142,148.8028,141662.0
2021-06-07 15:55:00,165.72,165.73,165.54,165.65,321732.0,148.7938,148.8028,148.6322,148.7309,321732.0
2021-06-08 09:30:00,164.49,164.9,164.27,164.61,351544.0,147.6894,148.0575,147.4919,147.7972,351544.0
2021-06-08 09:35:00,164.6,164.6,163.56,163.58,249087.0,147.7882,147.7882,146.8544,146.8724,249087.0
2021-06-08 09:40:00,163.59,163.61,163.31,163.52,215816.0,146.8813,146.8993,146.6299,146.8185,215816.0
2021-06-08 09:45:00,163.53,163.79,163.34,163.34,151982.0,146.8275,147.0609,146.6569,146.6569,151982.0
2021-06-08 09:50:00,163.33,163.69,163.16,163.43,229484.0,146.6479,146.9711,146.4953,146.7377,229484.0
2021-06-08 09:55:00,163.41,163.65,163.4,163.58,100426.0,146.7197,146.9352,146.7108,146.8724,100426.0
2021-06-08 10:00:00,163.58,164.02,163.54,163.93,131739.0,146.8724,147.2674,146.8365,147.1866,131739.0
2021-06-08 10:05:00,163.93,163.98,163.61,163.74,86818.0,147.1866,147.2315,146.8993,147.016,86818.0
2021-06-08 10:10:00,163.75,164.22,163.74,164.14,95716.0,147.025,147.447,147.016,147.3752,95716.0
2021-06-08 10:15:00,164.12,164.34,164.1,164.26,82548.0,147.3572,147.5547,147.3393,147.4829,82548.0
2021-06-08 10:20:00,164.27,164.37,164.12,164.27,108208.0,147.4919,147.5817,147.3572,147.4919,108208.0
2021-06-08 10:25:00,164.3,164.5,164.26,164.5,100666.0,147.5188,147.6984,147.4829,147.6984,100666.0
2021-06-08 10:30:00,164.49,164.64,164.41,164.55,83018.0,147.6894,147.8241,147.6176,147.7433,83018.0
2021-06-08 10:35:00,164.55,164.64,164.36,164.58,73225.0,147.7433,147.8241,147.5727,147.7702,73225.0
2021-06-08 10:40:00,164.59,164.68,164.46,164.63,68172.0,147.7792,147.86,147.6625,147.8151,68172.0
2021-06-08 10:45:00,164.65,164.74,164.56,164.59,42397.0,147.8331,147.9139,147.7523,147.7792,42397.0
2021-06-08 10:50:00,164.59,164.85,164.59,164.76,67505.0,147.7792,148.0127,147.7792,147.9318,67505.0
2021-06-08 10:55:00,164.77,164.85,164.69,164.72,43614.0,147.9408,148.0127,147.869,147.8959,43614.0
2021-06-08 11:00:00,164.73,164.89,164.73,164.89,57354.0,147.9049,148.0486,147.9049,148.0486,57354.0
2021-06-08 11:05:00,164.89,164.92,164.77,164.78,45678.0,148.0486,148.0755,147.9408,147.9498,45678.0
2021-06-08 11:10:00,164.77,164.87,164.44,164.46,61040.0,147.9408,148.0306,147.6445,147.6625,61040.0
2021-06-08 11:15:00,164.46,164.71,164.46,164.47,87633.0,147.6625,147.887,147.6625,147.6715,87633.0
2021-06-08 11:20:00,164.44,164.61,164.37,164.47,58683.0,147.6445,147.7972,147.5817,147.6715,58683.0
2021-06-08 11:25:00,164.49,164.72,164.47,164.64,75195.0,147.6894,147.8959,147.6715,147.8241,75195.0
2021-06-08 11:30:00,164.61,164.78,164.6,164.69,80363.0,147.7972,147.9498,147.7882,147.869,80363.0
2021-06-08 11:35:00,164.67,164.93,164.63,164.92,61613.0,147.851,148.0845,147.8151,148.0755,61613.0
2021-06-08 11:40:00,164.89,165.17,164.88,165.14,99213.0,148.0486,148.3,148.0396,148.273,99213.0
2021-06-08 11:45:00,165.16,165.31,165.15,165.26,52618.0,148.291,148.4257,148.282,148.3808,52618.0
2021-06-08 11:50:00,165.26,165.4,165.22,165.32,78003.0,148.3808,148.5065,148.3449,148.4346,78003.0
2021-06-08 11:55:00,165.32,165.44,165.27,165.4,46371.0,148.4346,148.5424,148.3898,148.5065,46371.0
2021-06-08 12:00:00,165.4,165.43,165.28,165.32,47199.0,148.5065,148.5334,148.3987,148.4346,47199.0
2021-06-08 12:05:00,165.33,165.52,165.33,165.52,53597.0,148.4436,148.6142,148.4436,148.6142,53597.0
2021-06-08 12:10:00,165.51,165.65,165.45,165.61,53161.0,148.6052,148.7309,148.5514,148.695,53161.0
2021-06-08 12:15:00,165.61,165.62,165.44,165.5,49577.0,148.695,148.704,148.5424,148.5963,49577.0
2021-06-08 12:20:00,165.5,165.5,165.32,165.34,48840.0,148.5963,148.5963,148.4346,148.4526,48840.0
2021-06-08 12:25:00,165.33,165.56,165.32,165.49,37862.0,148.4436,148.6501,148.4346,148.5873,37862.0
2021-06-08 12:30:00,165.49,165.57,165.42,165.51,236799.0,148.5873,148.6591,148.5244,148.6052,236799.0
2021-06-08 12:35:00,165.52,165.55,165.44,165.51,38115.0,148.6142,148.6412,148.5424,148.6052,38115.0
2021-06-08 12:40:00,165.52,165.56,165.39,165.41,47210.0,148.6142,148.6501,148.4975,148.5155,47210.0
2021-06-08 12:45:00,165.41,165.41,165.19,165.36,75646.0,148.5155,148.5155,148.3179,148.4706,75646.0
2021-06-08 12:50:00,165.36,165.43,165.34,165.38,32995.0,148.4706,148.5334,148.4526,148.4885,32995.0
2021-06-08 12:55:00,165.39,165.39,165.24,165.32,52150.0,148.4975,148.4975,148.3628,148.4346,52150.0
2021-06-08 13:00:00,165.33,165.49,165.32,165.48,26699.0,148.4436,148.5873,148.4346,148.5783,26699.0
2021-06-08 13:05:00,165.49,165.55,165.43,165.54,30543.0,148.5873,148.6412,148.5334,148.6322,30543.0
2021-06-08 13:10:00,165.56,165.63,165.51,165.53,40233.0,148.6501,148.713,148.6052,148.6232,40233.0
2021-06-08 13:15:00,165.52,165.63,165.5,165.58,34708.0,148.6142,148.713,148.5963,148.6681,34708.0
2021-06-08 13:20:00,165.58,165.76,165.58,165.61,98700.0,148.6681,148.8297,148.6681,148.695,98700.0
2021-06-08 13:25:00,165.61,165.62,165.36,165.38,44979.0,148.695,148.704,148.4706,148.4885,44979.0
2021-06-08 13:30:00,165.35,165.47,165.35,165.43,20169.0,148.4616,148.5693,148.4616,148.5334,20169.0
2021-06-08 13:35:00,165.42,165.45,165.36,165.4,42501.0,148.5244,148.5514,148.4706,148.5065,42501.0
2021-06-08 13:40:00,165.39,165.49,165.37,165.43,26412.0,148.4975,148.5873,148.4795,148.5334,26412.0
2021-06-08 13:45:00,165.44,165.45,165.29,165.32,25151.0,148.5424,148.5514,148.4077,148.4346,25151.0
2021-06-08 13:50:00,165.31,165.32,165.16,165.27,49432.0,148.4257,148.4346,148.291,148.3898,49432.0
2021-06-08 13:55:00,165.27,165.35,165.22,165.34,31552.0,148.3898,148.4616,148.3449,148.4526,31552.0
2021-06-08 14:00:00,165.36,165.4,165.3,165.35,44956.0,148.4706,148.5065,148.4167,148.4616,44956.0
2021-06-08 14:05:00,165.36,165.43,165.32,165.37,33762.0,148.4706,148.5334,148.4346,148.4795,33762.0
2021-06-08 14:10:00,165.36,165.36,165.27,165.29,62547.0,148.4706,148.4706,148.3898,148.4077,62547.0
2021-06-08 14:15:00,165.29,165.32,165.15,165.17,35641.0,148.4077,148.4346,148.282,148.3,35641.0
2021-06-08 14:20:00,165.19,165.31,165.15,165.28,46730.0,148.3179,148.4257,148.282,148.3987,46730.0
2021-06-08 14:25:00,165.26,165.37,165.22,165.33,49212.0,148.3808,148.4795,148.3449,148.4436,49212.0
2021-06-08 14:30:00,165.33,165.36,165.22,165.22,35462.0,148.4436,148.4706,148.3449,148.3449,35462.0
2021-06-08 14:35:00,165.22,165.25,165.14,165.22,40623.0,148.3449,148.3718,148.273,148.3449,40623.0
2021-06-08 14:40:00,165.21,165.26,165.13,165.13,34936.0,148.3359,148.3808,148.2641,148.2641,34936.0
2021-06-08 14:45:00,165.13,165.17,165.09,165.17,37941.0,148.2641,148.3,148.2281,148.3,37941.0
2021-06-08 14:50:00,165.17,165.17,165.09,165.14,46208.0,148.3,148.3,148.2281,148.273,46208.0
2021-06-08 14:55:00,165.15,165.19,165.13,165.15,42119.0,148.282,148.3179,148.2641,148.282,42119.0
2021-06-08 15:00:00,165.15,165.27,165.12,165.25,63015.0,148.282,148.3898,148.2551,148.3718,63015.0
2021-06-08 15:05:00,165.25,165.31,165.22,165.29,93910.0,148.3718,148.4257,148.3449,148.4077,93910.0
2021-06-08 15:10:00,165.29,165.37,165.28,165.29,76109.0,148.4077,148.4795,148.3987,148.4077,76109.0
2021-06-08 15:15:00,165.28,165.3,165.22,165.26,57506.0,148.3987,148.4167,148.3449,148.3808,57506.0
2021-06-08 15:20:00,165.25,165.28,165.19,165.2,75246.0,148.3718,148.3987,148.3179,148.3269,75246.0
2021-06-08 15:25:00,165.2,165.29,165.15,165.21,58583.0,148.3269,148.4077,148.282,148.3359,58583.0
2021-06-08 15:30:00,165.2,165.22,165.09,165.17,65005.0,148.3269,148.3449,148.2281,148.3,65005.0
2021-06-08 15:35:00,165.17,165.36,165.14,165.32,76193.0,148.3,148.4706,148.273,148.4346,76193.0
2021-06-08 15:40:00,165.33,165.34,165.23,165.27,77420.0,148.4436,148.4526,148.3538,148.3898,77420.0
2021-06-08 15:45:00,165.26,165.27,165.11,165.17,85059.0,148.3808,148.3898,148.2461,148.3,85059.0
2021-06-08 15:50:00,165.17,165.37,165.14,165.33,148915.0,148.3,148.4795,148.273,148.4436,148915.0
2021-06-08 15:55:00,165.34,165.36,164.96,165.0,352273.0,148.4526,148.4706,148.1114,148.1473,352273.0
2021-06-09 09:30:00,164.14,164.22,163.45,163.83,431897.0,147.3752,147.447,146.7556,147.0968,431897.0
2021-06-09 09:35:00,163.81,163.85,163.2,163.27,265551.0,147.0789,147.1148,146.5312,146.594,265551.0
2021-06-09 09:40:00,163.24,163.25,162.85,163.02,344726.0,146.5671,146.5761,146.2169,146.3696,344726.0
2021-06-09 09:45:00,163.01,163.02,162.65,162.69,232340.0,146.3606,146.3696,146.0374,146.0733,232340.0
2021-06-09 09:50:00,162.69,162.76,162.5,162.63,249088.0,146.0733,146.1361,145.9027,146.0194,249088.0
2021-06-09 09:55:00,162.64,162.74,162.28,162.53,274589.0,146.0284,146.1182,145.7051,145.9296,274589.0
2021-06-09 10:00:00,162.54,163.08,162.54,162.82,315825.0,145.9386,146.4234,145.9386,146.19,315825.0
2021-06-09 10:05:00,162.81,163.19,162.64,163.19,153933.0,146.181,146.5222,146.0284,146.5222,153933.0
2021-06-09 10:10:00,163.19,163.4,163.1,163.23,209675.0,146.5222,146.7108,146.4414,146.5581,209675.0
2021-06-09 10:15:00,163.23,163.31,162.94,163.05,134839.0,146.5581,146.6299,146.2977,146.3965,134839.0
2021-06-09 10:20:00,163.04,163.29,163.04,163.07,91206.0,146.3875,146.612,146.3875,146.4145,91206.0
2021-06-09 10:25:00,163.09,163.39,163.06,163.34,86639.0,146.4324,146.7018,146.4055,146.6569,86639.0
2021-06-09 10:30:00,163.37,163.5,163.19,163.39,91279.0,146.6838,146.8005,146.5222,146.7018,91279.0
2021-06-09 10:35:00,163.39,163.59,163.36,163.44,118349.0,146.7018,146.8813,146.6748,146.7467,118349.0
2021-06-09 10:40:00,163.44,163.53,163.32,163.37,136617.0,146.7467,146.8275,146.6389,146.6838,136617.0
2021-06-09 10:45:00,163.38,163.7,163.38,163.69,137888.0,146.6928,146.9801,146.6928,146.9711,137888.0
2021-06-09 10:50:00,163.68,163.75,163.58,163.62,79873.0,146.9622,147.025,146.8724,146.9083,79873.0
2021-06-09 10:55:00,163.62,163.89,163.61,163.79,53658.0,146.9083,147.1507,146.8993,147.0609,53658.0
2021-06-09 11:00:00,163.79,163.92,163.79,163.87,64499.0,147.0609,147.1776,147.0609,147.1327,64499.0
2021-06-09 11:05:00,163.86,163.88,163.78,163.83,52381.0,147.1238,147.1417,147.0519,147.0968,52381.0
2021-06-09 11:10:00,163.83,163.87,163.71,163.72,66942.0,147.0968,147.1327,146.9891,146.9981,66942.0
2021-06-09 11:15:00,163.72,163.84,163.69,163.78,79919.0,146.9981,147.1058,146.9711,147.0519,79919.0
2021-06-09 11:20:00,163.78,163.81,163.65,163.65,40023.0,147.0519,147.0789,146.9352,146.9352,40023.0
2021-06-09 11:25:00,163.66,163.67,163.53,163.57,72544.0,146.9442,146.9532,146.8275,146.8634,72544.0
2021-06-09 11:30:00,163.58,163.65,163.46,163.5,67756.0,146.8724,146.9352,146.7646,146.8005,67756.0
2021-06-09 11:35:00,163.52,163.56,163.46,163.53,56993.0,146.8185,146.8544,146.7646,146.8275,56993.0
2021-06-09 11:40:00,163.54,163.61,163.49,163.58,51045.0,146.8365,146.8993,146.7916,146.8724,51045.0
2021-06-09 11:45:00,163.57,163.76,163.53,163.71,59462.0,146.8634,147.034,146.8275,146.9891,59462.0
2021-06-09 11:50:00,163.71,163.8,163.61,163.76,89617.0,146.9891,147.0699,146.8993,147.034,89617.0
2021-06-09 11:55:00,163.76,163.76,163.56,163.69,56129.0,147.034,147.034,146.8544,146.9711,56129.0
2021-06-09 12:00:00,163.68,163.68,163.54,163.56,39489.0,146.9622,146.9622,146.8365,146.8544,39489.0
2021-06-09 12:05:00,163.56,163.58,163.38,163.39,60721.0,146.8544,146.8724,146.6928,146.7018,60721.0
2021-06-09 12:10:00,163.4,163.4,163.24,163.27,56605.0,146.7108,146.7108,146.5671,146.594,56605.0
2021-06-09 12:15:00,163.27,163.27,163.06,163.06,51323.0,146.594,146.594,146.4055,146.4055,51323.0
2021-06-09 12:20:00,163.07,163.24,163.05,163.18,68856.0,146.4145,146.5671,146.3965,146.5132,68856.0
2021-06-09 12:25:00,163.17,163.21,163.08,163.1,59997.0,146.5042,146.5402,146.4234,146.4414,59997.0
2021-06-09 12:30:00,163.09,163.11,162.99,163.02,44016.0,146.4324,146.4504,146.3426,146.3696,44016.0
2021-06-09 12:35:00,163.02,163.06,162.98,163.0,40143.0,146.3696,146.4055,146.3337,146.3516,40143.0
2021-06-09 12:40:00,162.99,163.05,162.89,162.89,47812.0,146.3426,146.3965,146.2528,146.2528,47812.0
2021-06-09 12:45:00,162.89,163.01,162.87,162.96,34099.0,146.2528,146.3606,146.2349,146.3157,34099.0
2021-06-09 12:50:00,162.96,163.01,162.88,162.95,48540.0,146.3157,146.3606,146.2439,146.3067,48540.0
2021-06-09 12:55:00,162.96,163.04,162.95,162.98,47463.0,146.3157,146.3875,146.3067,146.3337,47463.0
2021-06-09 13:00:00,162.98,162.98,162.85,162.86,60267.0,146.3337,146.3337,146.2169,146.2259,60267.0
2021-06-09 13:05:00,162.86,162.86,162.77,162.79,57819.0,146.2259,146.2259,146.1451,146.1631,57819.0
2021-06-09 13:10:00,162.78,162.85,162.76,162.82,36235.0,146.1541,146.2169,146.1361,146.19,36235.0
2021-06-09 13:15:00,162.81,162.98,162.8,162.91,45731.0,146.181,146.3337,146.172,146.2708,45731.0
2021-06-09 13:20:00,162.92,162.95,162.81,162.84,54827.0,146.2798,146.3067,146.181,146.2079,54827.0
2021-06-09 13:25:00,162.83,162.85,162.77,162.81,45035.0,146.199,146.2169,146.1451,146.181,45035.0
2021-06-09 13:30:00,162.82,162.84,162.75,162.83,34940.0,146.19,146.2079,146.1271,146.199,34940.0
2021-06-09 13:35:00,162.84,162.9,162.78,162.88,60865.0,146.2079,146.2618,146.1541,146.2439,60865.0
2021-06-09 13:40:00,162.87,162.89,162.78,162.85,37258.0,146.2349,146.2528,146.1541,146.2169,37258.0
2021-06-09 13:45:00,162.86,162.91,162.78,162.81,33923.0,146.2259,146.2708,146.1541,146.181,33923.0
2021-06-09 13:50:00,162.82,162.89,162.8,162.82,33647.0,146.19,146.2528,146.172,146.19,33647.0
2021-06-09 13:55:00,162.83,162.87,162.75,162.78,44503.0,146.199,146.2349,146.1271,146.1541,44503.0
2021-06-09 14:00:00,162.78,162.86,162.75,162.78,60054.0,146.1541,146.2259,146.1271,146.1541,60054.0
2021-06-09 14:05:00,162.78,162.88,162.78,162.85,58230.0,146.1541,146.2439,146.1541,146.2169,58230.0
2021-06-09 14:10:00,162.86,162.88,162.82,162.85,43050.0,146.2259,146.2439,146.19,146.2169,43050.0
2021-06-09 14:15:00,162.85,162.85,162.78,162.83,65803.0,146.2169,146.2169,146.1541,146.199,65803.0
2021-06-09 14:20:00,162.82,162.96,162.8,162.95,46015.0,146.19,146.3157,146.172,146.3067,46015.0
2021-06-09 14:25:00,162.95,163.16,162.95,163.14,72662.0,146.3067,146.4953,146.3067,146.4773,72662.0
2021-06-09 14:30:00,163.13,163.14,163.06,163.13,40219.0,146.4683,146.4773,146.4055,146.4683,40219.0
2021-06-09 14:35:00,163.13,163.22,162.95,162.96,94249.0,146.4683,146.5491,146.3067,146.3157,94249.0
2021-06-09 14:40:00,162.96,163.02,162.93,162.96,37646.0,146.3157,146.3696,146.2888,146.3157,37646.0
2021-06-09 14:45:00,162.95,163.0,162.91,162.94,57029.0,146.3067,146.3516,146.2708,146.2977,57029.0
2021-06-09 14:50:00,162.93,163.03,162.89,163.0,109272.0,146.2888,146.3785,146.2528,146.3516,109272.0
2021-06-09 14:55:00,163.0,163.01,162.93,162.93,63019.0,146.3516,146.3606,146.2888,146.2888,63019.0
2021-06-09 15:00:00,162.93,162.97,162.87,162.95,53496.0,146.2888,146.3247,146.2349,146.3067,53496.0
2021-06-09 15:05:00,162.95,163.06,162.88,163.02,69370.0,146.3067,146.4055,146.2439,146.3696,69370.0
2021-06-09 15:10:00,163.01,163.14,162.97,162.99,71562.0,146.3606,146.4773,146.3247,146.3426,71562.0
2021-06-09 15:15:00,162.99,163.0,162.89,162.92,77989.0,146.3426,146.3516,146.2528,146.2798,77989.0
2021-06-09 15:20:00,162.91,162.97,162.87,162.9,76958.0,146.2708,146.3247,146.2349,146.2618,76958.0
2021-06-09 15:25:00,162.91,162.95,162.87,162.91,89849.0,146.2708,146.3067,146.2349,146.2708,89849.0
2021-06-09 15:30:00,162.91,163.08,162.85,163.08,112335.0,146.2708,146.4234,146.2169,146.4234,112335.0
2021-06-09 15:35:00,163.07,163.08,162.99,163.02,95085.0,146.4145,146.4234,146.3426,146.3696,95085.0
2021-06-09 15:40:00,163.02,163.07,162.93,162.97,124185.0,146.3696,146.4145,146.2888,146.3247,124185.0
2021-06-09 15:45:00,162.96,163.11,162.94,163.03,146600.0,146.3157,146.4504,146.2977,146.3785,146600.0
2021-06-09 15:50:00,163.01,163.18,162.92,163.04,243747.0,146.3606,146.5132,146.2798,146.3875,243747.0
2021-06-09 15:55:00,163.04,163.22,162.84,162.94,488541.0,146.3875,146.5491,146.2079,146.2977,488541.0
2021-06-10 09:30:00,164.36,165.24,164.29,164.3,434284.0,147.5727,148.3628,147.5099,147.5188,434284.0
2021-06-10 09:35:00,164.26,164.36,163.73,163.82,209093.0,147.4829,147.5727,147.007,147.0879,209093.0
2021-06-10 09:40:00,163.86,164.03,163.43,163.5,195309.0,147.1238,147.2764,146.7377,146.8005,195309.0
2021-06-10 09:45:00,163.51,163.6,163.05,163.15,175162.0,146.8095,146.8903,146.3965,146.4863,175162.0
2021-06-10 09:50:00,163.14,163.33,163.06,163.15,107615.0,146.4773,146.6479,146.4055,146.4863,107615.0
2021-06-10 09:55:00,163.14,163.17,162.91,163.16,173706.0,146.4773,146.5042,146.2708,146.4953,173706.0
2021-06-10 10:00:00,163.17,163.41,163.12,163.24,175735.0,146.5042,146.7197,146.4594,146.5671,175735.0
2021-06-10 10:05:00,163.24,163.27,162.8,162.88,152211.0,146.5671,146.594,146.172,146.2439,152211.0
2021-06-10 10:10:00,162.88,162.95,162.76,162.87,95903.0,146.2439,146.3067,146.1361,146.2349,95903.0
2021-06-10 10:15:00,162.88,162.9,162.57,162.74,131159.0,146.2439,146.2618,145.9655,146.1182,131159.0
2021-06-10 10:20:00,162.72,162.76,162.41,162.43,152580.0,146.1002,146.1361,145.8219,145.8398,152580.0
2021-06-10 10:25:00,162.42,162.48,162.12,162.18,194975.0,145.8308,145.8847,145.5615,145.6154,194975.0
2021-06-10 10:30:00,162.18,162.24,161.93,162.09,248452.0,145.6154,145.6692,145.3909,145.5346,248452.0
2021-06-10 10:35:00,162.1,162.24,162.01,162.06,96581.0,145.5435,145.6692,145.4627,145.5076,96581.0
2021-06-10 10:40:00,162.05,162.09,161.87,161.94,140793.0,145.4986,145.5346,145.337,145.3999,140793.0
2021-06-10 10:45:00,161.93,162.0,161.78,161.79,188472.0,145.3909,145.4537,145.2562,145.2652,188472.0
2021-06-10 10:50:00,161.79,161.93,161.57,161.57,175016.0,145.2652,145.3909,145.0677,145.0677,175016.0
2021-06-10 10:55:00,161.56,161.91,161.5,161.89,155032.0,145.0587,145.3729,145.0048,145.355,155032.0
2021-06-10 11:00:00,161.88,162.04,161.83,162.01,72752.0,145.346,145.4897,145.3011,145.4627,72752.0
2021-06-10 11:05:00,162.0,162.01,161.76,161.82,79525.0,145.4537,145.4627,145.2383,145.2921,79525.0
2021-06-10 11:10:00,161.84,161.88,161.66,161.71,85072.0,145.3101,145.346,145.1485,145.1934,85072.0
2021-06-10 11:15:00,161.69,161.85,161.68,161.84,47605.0,145.1754,145.3191,145.1664,145.3101,47605.0
2021-06-10 11:20:00,161.84,161.85,161.68,161.72,47322.0,145.3101,145.3191,145.1664,145.2023,47322.0
2021-06-10 11:25:00,161.73,161.81,161.67,161.74,44850.0,145.2113,145.2832,145.1575,145.2203,44850.0
2021-06-10 11:30:00,161.73,161.76,161.57,161.75,108831.0,145.2113,145.2383,145.0677,145.2293,108831.0
2021-06-10 11:35:00,161.75,161.93,161.74,161.83,76026.0,145.2293,145.3909,145.2203,145.3011,76026.0
2021-06-10 11:40:00,161.84,161.91,161.63,161.71,89620.0,145.3101,145.3729,145.1215,145.1934,89620.0
2021-06-10 11:45:00,161.72,161.82,161.65,161.8,49918.0,145.2023,145.2921,145.1395,145.2742,49918.0
2021-06-10 11:50:00,161.8,161.83,161.6,161.68,78824.0,145.2742,145.3011,145.0946,145.1664,78824.0
2021-06-10 11:55:00,161.69,161.8,161.62,161.76,48102.0,145.1754,145.2742,145.1126,145.2383,48102.0
2021-06-10 12:00:00,161.77,161.87,161.75,161.81,51602.0,145.2472,145.337,145.2293,145.2832,51602.0
2021-06-10 12:05:00,161.82,161.87,161.64,161.77,76924.0,145.2921,145.337,145.1305,145.2472,76924.0
2021-06-10 12:10:00,161.77,161.79,161.42,161.49,121489.0,145.2472,145.2652,144.933,144.9958,121489.0
2021-06-10 12:15:00,161.49,161.62,161.48,161.57,37374.0,144.9958,145.1126,144.9869,145.0677,37374.0
2021-06-10 12:20:00,161.58,161.63,161.5,161.54,32299.0,145.0766,145.1215,145.0048,145.0407,32299.0
2021-06-10 12:25:00,161.55,161.67,161.55,161.64,35799.0,145.0497,145.1575,145.0497,145.1305,35799.0
2021-06-10 12:30:00,161.64,161.71,161.56,161.71,35588.0,145.1305,145.1934,145.0587,145.1934,35588.0
2021-06-10 12:35:00,161.7,161.81,161.63,161.75,63341.0,145.1844,145.2832,145.1215,145.2293,63341.0
2021-06-10 12:40:00,161.76,161.76,161.64,161.71,42651.0,145.2383,145.2383,145.1305,145.1934,42651.0
2021-06-10 12:45:00,161.71,161.71,161.55,161.61,42906.0,145.1934,145.1934,145.0497,145.1036,42906.0
2021-06-10 12:50:00,161.61,161.62,161.54,161.56,47781.0,145.1036,145.1126,145.0407,145.0587,47781.0
2021-06-10 12:55:00,161.56,161.57,161.51,161.55,45347.0,145.0587,145.0677,145.0138,145.0497,45347.0
2021-06-10 13:00:00,161.55,161.68,161.51,161.61,105743.0,145.0497,145.1664,145.0138,145.1036,105743.0
2021-06-10 13:05:00,161.62,161.64,161.53,161.55,58377.0,145.1126,145.1305,145.0317,145.0497,58377.0
2021-06-10 13:10:00,161.55,161.6,161.51,161.51,40529.0,145.0497,145.0946,145.0138,145.0138,40529.0
2021-06-10 13:15:00,161.51,161.58,161.46,161.52,55872.0,145.0138,145.0766,144.9689,145.0228,55872.0
2021-06-10 13:20:00,161.53,161.6,161.48,161.5,57258.0,145.0317,145.0946,144.9869,145.0048,57258.0
2021-06-10 13:25:00,161.5,161.56,161.44,161.45,69204.0,145.0048,145.0587,144.9509,144.9599,69204.0
2021-06-10 13:30:00,161.45,161.54,161.42,161.53,73527.0,144.9599,145.0407,144.933,145.0317,73527.0
2021-06-10 13:35:00,161.52,161.56,161.5,161.55,73815.0,145.0228,145.0587,145.0048,145.0497,73815.0
2021-06-10 13:40:00,161.54,161.6,161.51,161.53,59249.0,145.0407,145.0946,145.0138,145.0317,59249.0
2021-06-10 13:45:00,161.53,161.62,161.52,161.58,59556.0,145.0317,145.1126,145.0228,145.0766,59556.0
2021-06-10 13:50:00,161.57,161.59,161.51,161.56,48296.0,145.0677,145.0856,145.0138,145.0587,48296.0
2021-06-10 13:55:00,161.55,161.58,161.48,161.5,66796.0,145.0497,145.0766,144.9869,145.0048,66796.0
2021-06-10 14:00:00,161.5,161.61,161.44,161.54,97679.0,145.0048,145.1036,144.9509,145.0407,97679.0
2021-06-10 14:05:00,161.54,161.64,161.52,161.62,73932.0,145.0407,145.1305,145.0228,145.1126,73932.0
2021-06-10 14:10:00,161.62,161.71,161.62,161.66,58518.0,145.1126,145.1934,145.1126,145.1485,58518.0
2021-06-10 14:15:00,161.66,161.72,161.61,161.65,45297.0,145.1485,145.2023,145.1036,145.1395,45297.0
2021-06-10 14:20:00,161.65,161.68,161.56,161.58,43649.0,145.1395,145.1664,145.0587,145.0766,43649.0
2021-06-10 14:25:00,161.57,161.6,161.46,161.48,58479.0,145.0677,145.0946,144.9689,144.9869,58479.0
2021-06-10 14:30:00,161.49,161.52,161.41,161.43,62463.0,144.9958,145.0228,144.924,144.942,62463.0
2021-06-10 14:35:00,161.43,161.46,161.41,161.42,63676.0,144.942,144.9689,144.924,144.933,63676.0
2021-06-10 14:40:00,161.43,161.5,161.42,161.44,53936.0,144.942,145.0048,144.933,144.9509,53936.0
2021-06-10 14:45:00,161.44,161.54,161.39,161.5,57421.0,144.9509,145.0407,144.906,145.0048,57421.0
2021-06-10 14:50:00,161.5,161.57,161.5,161.53,61488.0,145.0048,145.0677,145.0048,145.0317,61488.0
2021-06-10 14:55:00,161.53,161.53,161.44,161.44,57795.0,145.0317,145.0317,144.9509,144.9509,57795.0
2021-06-10 15:00:00,161.44,161.45,161.24,161.26,110767.0,144.9509,144.9599,144.7714,144.7893,110767.0
2021-06-10 15:05:00,161.26,161.27,161.09,161.11,93474.0,144.7893,144.7983,144.6367,144.6546,93474.0
2021-06-10 15:10:00,161.11,161.13,160.98,161.08,132326.0,144.6546,144.6726,144.5379,144.6277,132326.0
2021-06-10 15:15:00,161.09,161.15,161.04,161.04,96255.0,144.6367,144.6906,144.5918,144.5918,96255.0
2021-06-10 15:20:00,161.04,161.1,160.85,160.9,144742.0,144.5918,144.6457,144.4212,144.4661,144742.0
2021-06-10 15:25:00,160.9,160.94,160.74,160.82,107189.0,144.4661,144.502,144.3224,144.3943,107189.0
2021-06-10 15:30:00,160.82,160.91,160.73,160.89,138286.0,144.3943,144.4751,144.3135,144.4571,138286.0
2021-06-10 15:35:00,160.88,160.99,160.78,160.95,129858.0,144.4481,144.5469,144.3584,144.511,129858.0
2021-06-10 15:40:00,160.94,160.95,160.79,160.81,149907.0,144.502,144.511,144.3673,144.3853,149907.0
2021-06-10 15:45:00,160.81,160.84,160.65,160.67,191449.0,144.3853,144.4122,144.2416,144.2596,191449.0
2021-06-10 15:50:00,160.67,160.79,160.4,160.4,265271.0,144.2596,144.3673,144.0172,144.0172,265271.0
2021-06-10 15:55:00,160.41,160.55,160.31,160.4,484248.0,144.0261,144.1518,143.9364,144.0172,484248.0
2021-06-11 09:30:00,160.43,161.16,160.43,161.06,355568.0,144.0441,144.6995,144.0441,144.6098,355568.0
2021-06-11 09:35:00,161.06,161.2,160.44,160.7,153570.0,144.6098,144.7355,144.0531,144.2865,153570.0
2021-06-11 09:40:00,160.71,160.89,160.3,160.41,125911.0,144.2955,144.4571,143.9274,144.0261,125911.0
2021-06-11 09:45:00,160.42,160.44,160.13,160.13,142308.0,144.0351,144.0531,143.7747,143.7747,142308.0
2021-06-11 09:50:00,160.11,160.22,160.02,160.13,196891.0,143.7568,143.8555,143.676,143.7747,196891.0
2021-06-11 09:55:00,160.12,160.45,159.98,160.04,183032.0,143.7658,144.0621,143.6401,143.6939,183032.0
2021-06-11 10:00:00,160.05,160.4,159.91,160.33,204663.0,143.7029,144.0172,143.5772,143.9543,204663.0
2021-06-11 10:05:00,160.34,160.52,160.05,160.12,140804.0,143.9633,144.1249,143.7029,143.7658,140804.0
2021-06-11 10:10:00,160.1,160.12,159.62,159.73,244499.0,143.7478,143.7658,143.3168,143.4156,244499.0
2021-06-11 10:15:00,159.72,159.79,159.63,159.65,106521.0,143.4066,143.4695,143.3258,143.3438,106521.0
2021-06-11 10:20:00,159.67,159.67,159.36,159.5,180519.0,143.3617,143.3617,143.0834,143.2091,180519.0
2021-06-11 10:25:00,159.5,159.55,159.22,159.27,208048.0,143.2091,143.254,142.9577,143.0026,208048.0
2021-06-11 10:30:00,159.27,159.29,159.06,159.22,319654.0,143.0026,143.0205,142.814,142.9577,319654.0
2021-06-11 10:35:00,159.21,159.62,159.19,159.57,159337.0,142.9487,143.3168,142.9308,143.2719,159337.0
2021-06-11 10:40:00,159.58,159.91,159.54,159.86,119267.0,143.2809,143.5772,143.245,143.5323,119267.0
2021-06-11 10:45:00,159.86,159.96,159.74,159.77,135328.0,143.5323,143.6221,143.4246,143.4515,135328.0
2021-06-11 10:50:00,159.78,159.87,159.69,159.77,154641.0,143.4605,143.5413,143.3797,143.4515,154641.0
2021-06-11 10:55:00,159.76,159.8,159.61,159.65,80704.0,143.4425,143.4784,143.3079,143.3438,80704.0
2021-06-11 11:00:00,159.64,159.83,159.59,159.75,88898.0,143.3348,143.5054,143.2899,143.4336,88898.0
2021-06-11 11:05:00,159.74,159.94,159.72,159.9,76684.0,143.4246,143.6041,143.4066,143.5682,76684.0
2021-06-11 11:10:00,159.89,159.99,159.63,159.67,90727.0,143.5593,143.649,143.3258,143.3617,90727.0
2021-06-11 11:15:00,159.68,159.71,159.34,159.43,223983.0,143.3707,143.3976,143.0654,143.1462,223983.0
2021-06-11 11:20:00,159.43,159.61,159.43,159.6,126472.0,143.1462,143.3079,143.1462,143.2989,126472.0
2021-06-11 11:25:00,159.59,159.68,159.43,159.58,122769.0,143.2899,143.3707,143.1462,143.2809,122769.0
2021-06-11 11:30:00,159.58,159.81,159.56,159.61,190873.0,143.2809,143.4874,143.263,143.3079,190873.0
2021-06-11 11:35:00,159.61,159.9,159.49,159.9,153603.0,143.3079,143.5682,143.2001,143.5682,153603.0
2021-06-11 11:40:00,159.87,160.04,159.84,160.0,122253.0,143.5413,143.6939,143.5144,143.658,122253.0
2021-06-11 11:45:00,160.01,160.06,159.91,159.92,53298.0,143.667,143.7119,143.5772,143.5862,53298.0
2021-06-11 11:50:00,159.93,159.94,159.84,159.88,77873.0,143.5952,143.6041,143.5144,143.5503,77873.0
2021-06-11 11:55:00,159.88,159.98,159.8,159.94,86198.0,143.5503,143.6401,143.4784,143.6041,86198.0
2021-06-11 12:00:00,159.93,159.98,159.86,159.92,66773.0,143.5952,143.6401,143.5323,143.5862,66773.0
2021-06-11 12:05:00,159.92,160.03,159.57,159.58,131873.0,143.5862,143.685,143.2719,143.2809,131873.0
2021-06-11 12:10:00,159.57,159.62,159.39,159.48,155482.0,143.2719,143.3168,143.1103,143.1911,155482.0
2021-06-11 12:15:00,159.49,159.51,159.37,159.41,71750.0,143.2001,143.2181,143.0924,143.1283,71750.0
2021-06-11 12:20:00,159.41,159.51,159.34,159.44,61488.0,143.1283,143.2181,143.0654,143.1552,61488.0
2021-06-11 12:25:00,159.44,159.48,159.4,159.45,57742.0,143.1552,143.1911,143.1193,143.1642,57742.0
2021-06-11 12:30:00,159.43,159.49,159.39,159.48,70360.0,143.1462,143.2001,143.1103,143.1911,70360.0
2021-06-11 12:35:00,159.47,159.47,159.35,159.45,56383.0,143.1822,143.1822,143.0744,143.1642,56383.0
2021-06-11 12:40:00,159.45,159.54,159.39,159.53,67725.0,143.1642,143.245,143.1103,143.236,67725.0
2021-06-11 12:45:00,159.53,159.57,159.48,159.53,43180.0,143.236,143.2719,143.1911,143.236,43180.0
2021-06-11 12:50:00,159.53,159.73,159.51,159.73,99342.0,143.236,143.4156,143.2181,143.4156,99342.0
2021-06-11 12:55:00,159.72,159.77,159.68,159.73,61327.0,143.4066,143.4515,143.3707,143.4156,61327.0
2021-06-11 13:00:00,159.73,159.84,159.67,159.83,72272.0,143.4156,143.5144,143.3617,143.5054,72272.0
2021-06-11 13:05:00,159.84,160.04,159.81,160.03,79706.0,143.5144,143.6939,143.4874,143.685,79706.0
2021-06-11 13:10:00,160.04,160.04,159.9,159.95,75670.0,143.6939,143.6939,143.5682,143.6131,75670.0
2021-06-11 13:15:00,159.94,159.98,159.87,159.94,36964.0,143.6041,143.6401,143.5413,143.6041,36964.0
2021-06-11 13:20:00,159.94,160.07,159.89,160.07,75524.0,143.6041,143.7209,143.5593,143.7209,75524.0
2021-06-11 13:25:00,160.06,160.08,159.89,159.92,119268.0,143.7119,143.7298,143.5593,143.5862,119268.0
2021-06-11 13:30:00,159.91,159.95,159.83,159.87,86431.0,143.5772,143.6131,143.5054,143.5413,86431.0
2021-06-11 13:35:00,159.87,159.92,159.8,159.9,74220.0,143.5413,143.5862,143.4784,143.5682,74220.0
2021-06-11 13:40:00,159.89,159.9,159.83,159.87,34394.0,143.5593,143.5682,143.5054,143.5413,34394.0
2021-06-11 13:45:00,159.88,160.05,159.88,160.0,48719.0,143.5503,143.7029,143.5503,143.658,48719.0
2021-06-11 13:50:00,160.0,160.01,159.92,159.97,58355.0,143.658,143.667,143.5862,143.6311,58355.0
2021-06-11 13:55:00,159.97,159.97,159.88,159.89,42009.0,143.6311,143.6311,143.5503,143.5593,42009.0
2021-06-11 14:00:00,159.9,159.96,159.85,159.87,88148.0,143.5682,143.6221,143.5233,143.5413,88148.0
2021-06-11 14:05:00,159.87,159.94,159.85,159.94,59007.0,143.5413,143.6041,143.5233,143.6041,59007.0
2021-06-11 14:10:00,159.94,159.97,159.85,159.92,40617.0,143.6041,143.6311,143.5233,143.5862,40617.0
2021-06-11 14:15:00,159.91,159.92,159.75,159.76,65457.0,143.5772,143.5862,143.4336,143.4425,65457.0
2021-06-11 14:20:00,159.75,159.9,159.75,159.81,49777.0,143.4336,143.5682,143.4336,143.4874,49777.0
2021-06-11 14:25:00,159.8,159.88,159.77,159.87,47336.0,143.4784,143.5503,143.4515,143.5413,47336.0
2021-06-11 14:30:00,159.87,159.98,159.81,159.95,68731.0,143.5413,143.6401,143.4874,143.6131,68731.0
2021-06-11 14:35:00,159.95,159.96,159.86,159.91,50339.0,143.6131,143.6221,143.5323,143.5772,50339.0
2021-06-11 14:40:00,159.91,159.91,159.78,159.8,62027.0,143.5772,143.5772,143.4605,143.4784,62027.0
2021-06-11 14:45:00,159.8,159.9,159.79,159.84,57387.0,143.4784,143.5682,143.4695,143.5144,57387.0
2021-06-11 14:50:00,159.85,159.87,159.79,159.81,45593.0,143.5233,143.5413,143.4695,143.4874,45593.0
2021-06-11 14:55:00,159.81,159.9,159.78,159.89,79224.0,143.4874,143.5682,143.4605,143.5593,79224.0
2021-06-11 15:00:00,159.89,159.99,159.86,159.95,98776.0,143.5593,143.649,143.5323,143.6131,98776.0
2021-06-11 15:05:00,159.95,160.06,159.87,160.03,97550.0,143.6131,143.7119,143.5413,143.685,97550.0
2021-06-11 15:10:00,160.03,160.07,159.84,159.87,115312.0,143.685,143.7209,143.5144,143.5413,115312.0
2021-06-11 15:15:00,159.87,159.98,159.81,159.97,139595.0,143.5413,143.6401,143.4874,143.6311,139595.0
2021-06-11 15:20:00,159.97,159.97,159.81,159.85,100486.0,143.6311,143.6311,143.4874,143.5233,100486.0
2021-06-11 15:25:00,159.86,159.91,159.83,159.87,70135.0,143.5323,143.5772,143.5054,143.5413,70135.0
2021-06-11 15:30:00,159.87,159.93,159.81,159.84,102440.0,143.5413,143.5952,143.4874,143.5144,102440.0
2021-06-11 15:35:00,159.85,159.97,159.84,159.89,100417.0,143.5233,143.6311,143.5144,143.5593,100417.0
2021-06-11 15:40:00,159.88,159.9,159.82,159.86,141117.0,143.5503,143.5682,143.4964,143.5323,141117.0
2021-06-11 15:45:00,159.87,159.88,159.77,159.85,140120.0,143.5413,143.5503,143.4515,143.5233,140120.0
2021-06-11 15:50:00,159.86,160.05,159.85,160.03,189400.0,143.5323,143.7029,143.5233,143.685,189400.0
2021-06-11 15:55:00,160.03,160.33,159.97,160.31,478125.0,143.685,143.9543,143.6311,143.9364,478125.0
2021-06-14 09:30:00,160.05,160.15,159.5,160.01,464567.0,143.7029,143.7927,143.2091,143.667,464567.0
2021-06-14 09:35:00,159.98,160.33,159.82,159.93,265576.0,143.6401,143.9543,143.4964,143.5952,265576.0
2021-06-14 09:40:00,159.95,159.95,159.67,159.77,217038.0,143.6131,143.6131,143.3617,143.4515,217038.0
2021-06-14 09:45:00,159.77,159.97,159.65,159.7,201459.0,143.4515,143.6311,143.3438,143.3887,201459.0
2021-06-14 09:50:00,159.71,159.82,159.52,159.75,166409.0,143.3976,143.4964,143.227,143.4336,166409.0
2021-06-14 09:55:00,159.75,159.86,159.35,159.47,136428.0,143.4336,143.5323,143.0744,143.1822,136428.0
2021-06-14 10:00:00,159.48,159.85,159.31,159.8,126994.0,143.1911,143.5233,143.0385,143.4784,126994.0
2021-06-14 10:05:00,159.79,159.85,159.57,159.67,84806.0,143.4695,143.5233,143.2719,143.3617,84806.0
2021-06-14 10:10:00,159.67,159.73,159.54,159.62,85530.0,143.3617,143.4156,143.245,143.3168,85530.0
2021-06-14 10:15:00,159.61,159.74,159.57,159.73,71517.0,143.3079,143.4246,143.2719,143.4156,71517.0
2021-06-14 10:20:00,159.71,159.78,159.54,159.67,75945.0,143.3976,143.4605,143.245,143.3617,75945.0
2021-06-14 10:25:00,159.66,159.71,159.46,159.52,83473.0,143.3527,143.3976,143.1732,143.227,83473.0
2021-06-14 10:30:00,159.52,159.63,159.42,159.61,79225.0,143.227,143.3258,143.1373,143.3079,79225.0
2021-06-14 10:35:00,159.6,159.8,159.45,159.72,95435.0,143.2989,143.4784,143.1642,143.4066,95435.0
2021-06-14 10:40:00,159.73,159.74,159.55,159.61,74229.0,143.4156,143.4246,143.254,143.3079,74229.0
2021-06-14 10:45:00,159.62,159.63,159.42,159.52,64641.0,143.3168,143.3258,143.1373,143.227,64641.0
2021-06-14 10:50:00,159.52,159.62,159.47,159.61,45544.0,143.227,143.3168,143.1822,143.3079,45544.0
2021-06-14 10:55:00,159.61,159.72,159.53,159.55,68232.0,143.3079,143.4066,143.236,143.254,68232.0
2021-06-14 11:00:00,159.56,159.72,158.92,158.92,383449.0,143.263,143.4066,142.6883,142.6883,383449.0
2021-06-14 11:05:00,158.94,158.96,157.91,158.75,1069372.0,142.7063,142.7242,141.7815,142.5357,1069372.0
2021-06-14 11:10:00,158.74,158.75,158.04,158.1,479934.0,142.5267,142.5357,141.8982,141.9521,479934.0
2021-06-14 11:15:00,158.09,158.16,157.41,157.59,736885.0,141.9431,142.006,141.3326,141.4942,736885.0
2021-06-14 11:20:00,157.59,158.15,157.51,157.85,486081.0,141.4942,141.997,141.4223,141.7276,486081.0
2021-06-14 11:25:00,157.85,157.85,157.42,157.59,270987.0,141.7276,141.7276,141.3415,141.4942,270987.0
2021-06-14 11:30:00,157.58,157.62,157.02,157.05,381860.0,141.4852,141.5211,140.9824,141.0093,381860.0
2021-06-14 11:35:00,157.04,157.45,157.02,157.23,312592.0,141.0003,141.3685,140.9824,141.1709,312592.0
2021-06-14 11:40:00,157.23,157.82,157.2,157.76,306397.0,141.1709,141.7007,141.144,141.6468,306397.0
2021-06-14 11:45:00,157.77,158.04,157.74,157.9,221952.0,141.6558,141.8982,141.6289,141.7725,221952.0
2021-06-14 11:50:00,157.9,158.02,157.82,157.91,180010.0,141.7725,141.8803,141.7007,141.7815,180010.0
2021-06-14 11:55:00,157.91,157.94,157.65,157.68,187218.0,141.7815,141.8084,141.548,141.575,187218.0
2021-06-14 12:00:00,157.68,157.82,157.48,157.53,104351.0,141.575,141.7007,141.3954,141.4403,104351.0
2021-06-14 12:05:00,157.52,157.67,157.46,157.56,180924.0,141.4313,141.566,141.3774,141.4672,180924.0
2021-06-14 12:10:00,157.57,157.6,157.4,157.46,280179.0,141.4762,141.5031,141.3236,141.3774,280179.0
2021-06-14 12:15:00,157.44,157.64,157.43,157.5,184622.0,141.3595,141.5391,141.3505,141.4134,184622.0
2021-06-14 12:20:00,157.5,157.82,157.45,157.7,312014.0,141.4134,141.7007,141.3685,141.5929,312014.0
2021-06-14 12:25:00,157.7,157.92,157.68,157.91,117565.0,141.5929,141.7905,141.575,141.7815,117565.0
2021-06-14 12:30:00,157.91,157.91,157.68,157.88,118771.0,141.7815,141.7815,141.575,141.7546,118771.0
2021-06-14 12:35:00,157.89,157.9,157.73,157.79,103246.0,141.7635,141.7725,141.6199,141.6737,103246.0
2021-06-14 12:40:00,157.77,157.93,157.69,157.69,156744.0,141.6558,141.7994,141.584,141.584,156744.0
2021-06-14 12:45:00,157.69,157.85,157.63,157.67,59358.0,141.584,141.7276,141.5301,141.566,59358.0
2021-06-14 12:50:00,157.67,157.75,157.58,157.69,79602.0,141.566,141.6378,141.4852,141.584,79602.0
2021-06-14 12:55:00,157.7,157.8,157.69,157.75,62225.0,141.5929,141.6827,141.584,141.6378,62225.0
2021-06-14 13:00:00,157.75,157.79,157.59,157.76,105695.0,141.6378,141.6737,141.4942,141.6468,105695.0
2021-06-14 13:05:00,157.75,157.77,157.62,157.66,65791.0,141.6378,141.6558,141.5211,141.557,65791.0
2021-06-14 13:10:00,157.67,157.92,157.67,157.87,102582.0,141.566,141.7905,141.566,141.7456,102582.0
2021-06-14 13:15:00,157.86,158.02,157.76,157.95,85914.0,141.7366,141.8803,141.6468,141.8174,85914.0
2021-06-14 13:20:00,157.94,158.02,157.85,157.99,55426.0,141.8084,141.8803,141.7276,141.8533,55426.0
2021-06-14 13:25:00,157.98,157.99,157.9,157.97,54454.0,141.8443,141.8533,141.7725,141.8354,54454.0
2021-06-14 13:30:00,157.97,157.99,157.93,157.95,49008.0,141.8354,141.8533,141.7994,141.8174,49008.0
2021-06-14 13:35:00,157.94,157.94,157.76,157.78,53351.0,141.8084,141.8084,141.6468,141.6648,53351.0
2021-06-14 13:40:00,157.78,157.84,157.68,157.69,67382.0,141.6648,141.7186,141.575,141.584,67382.0
2021-06-14 13:45:00,157.69,157.69,157.62,157.65,48033.0,141.584,141.584,141.5211,141.548,48033.0
2021-06-14 13:50:00,157.64,157.67,157.59,157.6,65829.0,141.5391,141.566,141.4942,141.5031,65829.0
2021-06-14 13:55:00,157.6,157.61,157.45,157.49,101699.0,141.5031,141.5121,141.3685,141.4044,101699.0
2021-06-14 14:00:00,157.49,157.55,157.37,157.42,109209.0,141.4044,141.4583,141.2966,141.3415,109209.0
2021-06-14 14:05:00,157.42,157.48,157.34,157.37,83542.0,141.3415,141.3954,141.2697,141.2966,83542.0
2021-06-14 14:10:00,157.36,157.43,157.3,157.36,71706.0,141.2877,141.3505,141.2338,141.2877,71706.0
2021-06-14 14:15:00,157.36,157.37,157.21,157.22,110350.0,141.2877,141.2966,141.153,141.162,110350.0
2021-06-14 14:20:00,157.22,157.23,157.1,157.15,99653.0,141.162,141.1709,141.0542,141.0991,99653.0
2021-06-14 14:25:00,157.16,157.17,156.92,156.95,160830.0,141.1081,141.1171,140.8926,140.9195,160830.0
2021-06-14 14:30:00,156.95,156.98,156.91,156.92,121296.0,140.9195,140.9465,140.8836,140.8926,121296.0
2021-06-14 14:35:00,156.91,156.91,156.71,156.75,190352.0,140.8836,140.8836,140.7041,140.74,190352.0
2021-06-14 14:40:00,156.76,156.83,156.69,156.72,126303.0,140.7489,140.8118,140.6861,140.713,126303.0
2021-06-14 14:45:00,156.73,157.12,156.71,157.05,243492.0,140.722,141.0722,140.7041,141.0093,243492.0
2021-06-14 14:50:00,157.05,157.07,156.81,156.88,157475.0,141.0093,141.0273,140.7938,140.8567,157475.0
2021-06-14 14:55:00,156.88,157.04,156.8,156.92,173529.0,140.8567,141.0003,140.7849,140.8926,173529.0
2021-06-14 15:00:00,156.91,157.12,156.9,157.09,129791.0,140.8836,141.0722,140.8746,141.0452,129791.0
2021-06-14 15:05:00,157.09,157.12,156.9,156.93,161140.0,141.0452,141.0722,140.8746,140.9016,161140.0
2021-06-14 15:10:00,156.94,156.99,156.82,156.88,112639.0,140.9106,140.9555,140.8028,140.8567,112639.0
2021-06-14 15:15:00,156.87,156.97,156.84,156.92,150906.0,140.8477,140.9375,140.8208,140.8926,150906.0
2021-06-14 15:20:00,156.92,157.09,156.87,157.06,122648.0,140.8926,141.0452,140.8477,141.0183,122648.0
2021-06-14 15:25:00,157.06,157.07,156.65,156.77,292951.0,141.0183,141.0273,140.6502,140.7579,292951.0
2021-06-14 15:30:00,156.76,156.96,156.72,156.86,193807.0,140.7489,140.9285,140.713,140.8387,193807.0
2021-06-14 15:35:00,156.86,157.26,156.85,157.26,238497.0,140.8387,141.1979,140.8298,141.1979,238497.0
2021-06-14 15:40:00,157.25,157.28,157.15,157.27,203428.0,141.1889,141.2158,141.0991,141.2069,203428.0
2021-06-14 15:45:00,157.28,157.28,157.03,157.08,268027.0,141.2158,141.2158,140.9914,141.0363,268027.0
2021-06-14 15:50:00,157.08,157.17,156.98,157.09,423968.0,141.0363,141.1171,140.9465,141.0452,423968.0
2021-06-14 15:55:00,157.09,157.59,157.08,157.59,509563.0,141.0452,141.4942,141.0363,141.4942,509563.0
2021-06-15 09:30:00,156.62,156.92,155.83,156.0,1207379.0,140.6232,140.8926,139.9139,140.0666,1207379.0
2021-06-15 09:35:00,156.0,156.32,155.43,155.62,679961.0,140.0666,140.3539,139.5548,139.7254,679961.0
2021-06-15 09:40:00,155.62,155.82,155.36,155.6,489648.0,139.7254,139.905,139.4919,139.7074,489648.0
2021-06-15 09:45:00,155.6,155.75,155.31,155.33,368222.0,139.7074,139.8421,139.447,139.465,368222.0
2021-06-15 09:50:00,155.32,155.41,155.17,155.32,446097.0,139.456,139.5368,139.3213,139.456,446097.0
2021-06-15 09:55:00,155.32,155.34,154.95,155.0,614890.0,139.456,139.474,139.1238,139.1687,614890.0
2021-06-15 10:00:00,155.0,155.12,154.47,154.72,922502.0,139.1687,139.2764,138.6928,138.9173,922502.0
2021-06-15 10:05:00,154.71,154.85,154.65,154.69,307553.0,138.9083,139.034,138.8545,138.8904,307553.0
2021-06-15 10:10:00,154.71,154.78,154.53,154.67,192366.0,138.9083,138.9712,138.7467,138.8724,192366.0
2021-06-15 10:15:00,154.66,155.01,154.61,154.82,314554.0,138.8634,139.1777,138.8185,139.0071,314554.0
2021-06-15 10:20:00,154.8,155.01,154.6,154.93,214577.0,138.9891,139.1777,138.8096,139.1059,214577.0
2021-06-15 10:25:00,154.93,155.02,154.71,154.88,186759.0,139.1059,139.1867,138.9083,139.061,186759.0
2021-06-15 10:30:00,154.9,154.92,154.68,154.8,197784.0,139.0789,139.0969,138.8814,138.9891,197784.0
2021-06-15 10:35:00,154.8,155.26,154.76,155.18,321152.0,138.9891,139.4022,138.9532,139.3303,321152.0
2021-06-15 10:40:00,155.18,155.19,154.92,155.0,252664.0,139.3303,139.3393,139.0969,139.1687,252664.0
2021-06-15 10:45:00,155.03,155.03,154.71,154.79,147223.0,139.1956,139.1956,138.9083,138.9802,147223.0
2021-06-15 10:50:00,154.78,154.86,154.67,154.68,193064.0,138.9712,139.043,138.8724,138.8814,193064.0
2021-06-15 10:55:00,154.67,154.74,154.55,154.56,164812.0,138.8724,138.9353,138.7647,138.7736,164812.0
2021-06-15 11:00:00,154.55,154.59,154.4,154.47,240584.0,138.7647,138.8006,138.63,138.6928,240584.0
2021-06-15 11:05:00,154.48,154.59,154.4,154.57,274273.0,138.7018,138.8006,138.63,138.7826,274273.0
2021-06-15 11:10:00,154.56,154.75,154.49,154.72,193524.0,138.7736,138.9442,138.7108,138.9173,193524.0
2021-06-15 11:15:00,154.73,154.79,154.61,154.77,130489.0,138.9263,138.9802,138.8185,138.9622,130489.0
2021-06-15 11:20:00,154.78,154.81,154.64,154.66,170741.0,138.9712,138.9981,138.8455,138.8634,170741.0
2021-06-15 11:25:00,154.66,154.74,154.58,154.69,147264.0,138.8634,138.9353,138.7916,138.8904,147264.0
2021-06-15 11:30:00,154.68,154.69,154.51,154.61,122688.0,138.8814,138.8904,138.7288,138.8185,122688.0
2021-06-15 11:35:00,154.61,154.68,154.43,154.43,162042.0,138.8185,138.8814,138.6569,138.6569,162042.0
2021-06-15 11:40:00,154.43,154.53,154.42,154.49,107267.0,138.6569,138.7467,138.6479,138.7108,107267.0
2021-06-15 11:45:00,154.49,154.51,154.29,154.34,183790.0,138.7108,138.7288,138.5312,138.5761,183790.0
2021-06-15 11:50:00,154.34,154.34,154.13,154.24,274346.0,138.5761,138.5761,138.3876,138.4863,274346.0
2021-06-15 11:55:00,154.24,154.4,154.24,154.39,188925.0,138.4863,138.63,138.4863,138.621,188925.0
2021-06-15 12:00:00,154.38,154.49,154.27,154.38,338064.0,138.612,138.7108,138.5133,138.612,338064.0
2021-06-15 12:05:00,154.37,154.53,154.36,154.45,119226.0,138.6031,138.7467,138.5941,138.6749,119226.0
2021-06-15 12:10:00,154.45,154.59,154.44,154.44,145429.0,138.6749,138.8006,138.6659,138.6659,145429.0
2021-06-15 12:15:00,154.44,154.62,154.43,154.51,154170.0,138.6659,138.8275,138.6569,138.7288,154170.0
2021-06-15 12:20:00,154.5,154.56,154.45,154.5,113102.0,138.7198,138.7736,138.6749,138.7198,113102.0
2021-06-15 12:25:00,154.5,154.57,154.47,154.55,104723.0,138.7198,138.7826,138.6928,138.7647,104723.0
2021-06-15 12:30:00,154.53,154.79,154.53,154.76,249183.0,138.7467,138.9802,138.7467,138.9532,249183.0
2021-06-15 12:35:00,154.76,154.82,154.67,154.68,184329.0,138.9532,139.0071,138.8724,138.8814,184329.0
2021-06-15 12:40:00,154.68,154.77,154.56,154.59,215539.0,138.8814,138.9622,138.7736,138.8006,215539.0
2021-06-15 12:45:00,154.6,154.74,154.58,154.62,220676.0,138.8096,138.9353,138.7916,138.8275,220676.0
2021-06-15 12:50:00,154.63,154.72,154.59,154.64,121341.0,138.8365,138.9173,138.8006,138.8455,121341.0
2021-06-15 12:55:00,154.64,154.92,154.64,154.88,185229.0,138.8455,139.0969,138.8455,139.061,185229.0
2021-06-15 13:00:00,154.88,154.98,154.72,154.73,201465.0,139.061,139.1507,138.9173,138.9263,201465.0
2021-06-15 13:05:00,154.74,154.92,154.7,154.85,156347.0,138.9353,139.0969,138.8993,139.034,156347.0
2021-06-15 13:10:00,154.86,154.88,154.7,154.83,143542.0,139.043,139.061,138.8993,139.0161,143542.0
2021-06-15 13:15:00,154.84,154.87,154.79,154.81,121556.0,139.025,139.052,138.9802,138.9981,121556.0
2021-06-15 13:20:00,154.81,154.89,154.72,154.74,132623.0,138.9981,139.0699,138.9173,138.9353,132623.0
2021-06-15 13:25:00,154.75,154.89,154.74,154.86,99646.0,138.9442,139.0699,138.9353,139.043,99646.0
2021-06-15 13:30:00,154.86,154.93,154.83,154.91,89167.0,139.043,139.1059,139.0161,139.0879,89167.0
2021-06-15 13:35:00,154.91,154.94,154.81,154.88,113357.0,139.0879,139.1148,138.9981,139.061,113357.0
2021-06-15 13:40:00,154.89,154.97,154.83,154.94,101488.0,139.0699,139.1418,139.0161,139.1148,101488.0
2021-06-15 13:45:00,154.95,154.95,154.84,154.92,155556.0,139.1238,139.1238,139.025,139.0969,155556.0
2021-06-15 13:50:00,154.91,155.12,154.91,155.11,232684.0,139.0879,139.2764,139.0879,139.2675,232684.0
2021-06-15 13:55:00,155.11,155.14,155.01,155.07,188654.0,139.2675,139.2944,139.1777,139.2316,188654.0
2021-06-15 14:00:00,155.08,155.29,155.08,155.28,197912.0,139.2405,139.4291,139.2405,139.4201,197912.0
2021-06-15 14:05:00,155.29,155.4,155.2,155.25,237633.0,139.4291,139.5279,139.3483,139.3932,237633.0
2021-06-15 14:10:00,155.26,155.29,155.05,155.16,180696.0,139.4022,139.4291,139.2136,139.3124,180696.0
2021-06-15 14:15:00,155.16,155.38,155.15,155.33,132061.0,139.3124,139.5099,139.3034,139.465,132061.0
2021-06-15 14:20:00,155.32,155.33,155.21,155.23,99311.0,139.456,139.465,139.3573,139.3752,99311.0
2021-06-15 14:25:00,155.23,155.24,155.06,155.1,237814.0,139.3752,139.3842,139.2226,139.2585,237814.0
2021-06-15 14:30:00,155.11,155.11,155.01,155.02,123648.0,139.2675,139.2675,139.1777,139.1867,123648.0
2021-06-15 14:35:00,155.03,155.15,155.01,155.07,134368.0,139.1956,139.3034,139.1777,139.2316,134368.0
2021-06-15 14:40:00,155.07,155.26,155.07,155.23,130230.0,139.2316,139.4022,139.2316,139.3752,130230.0
2021-06-15 14:45:00,155.22,155.27,155.14,155.25,110283.0,139.3662,139.4111,139.2944,139.3932,110283.0
2021-06-15 14:50:00,155.25,155.39,155.22,155.38,193081.0,139.3932,139.5189,139.3662,139.5099,193081.0
2021-06-15 14:55:00,155.37,155.45,155.28,155.35,200970.0,139.5009,139.5727,139.4201,139.483,200970.0
2021-06-15 15:00:00,155.35,155.37,155.21,155.3,182235.0,139.483,139.5009,139.3573,139.4381,182235.0
2021-06-15 15:05:00,155.3,155.38,155.28,155.36,91671.0,139.4381,139.5099,139.4201,139.4919,91671.0
2021-06-15 15:10:00,155.36,155.44,155.28,155.3,176601.0,139.4919,139.5638,139.4201,139.4381,176601.0
2021-06-15 15:15:00,155.31,155.44,155.29,155.44,137100.0,139.447,139.5638,139.4291,139.5638,137100.0
2021-06-15 15:20:00,155.44,155.75,155.43,155.74,198036.0,139.5638,139.8421,139.5548,139.8331,198036.0
2021-06-15 15:25:00,155.74,155.81,155.57,155.69,169728.0,139.8331,139.896,139.6805,139.7882,169728.0
2021-06-15 15:30:00,155.68,155.68,155.4,155.46,218560.0,139.7793,139.7793,139.5279,139.5817,218560.0
2021-06-15 15:35:00,155.46,155.46,155.21,155.32,257334.0,139.5817,139.5817,139.3573,139.456,257334.0
2021-06-15 15:40:00,155.32,155.49,155.27,155.4,285264.0,139.456,139.6087,139.4111,139.5279,285264.0
2021-06-15 15:45:00,155.4,155.44,155.25,155.31,354424.0,139.5279,139.5638,139.3932,139.447,354424.0
2021-06-15 15:50:00,155.3,155.39,155.01,155.09,437567.0,139.4381,139.5189,139.1777,139.2495,437567.0
2021-06-15 15:55:00,155.1,155.31,154.85,155.31,936596.0,139.2585,139.447,139.034,139.447,936596.0
2021-06-16 09:30:00,154.73,155.19,153.87,154.56,814211.0,138.9263,139.3393,138.1541,138.7736,814211.0
2021-06-16 09:35:00,154.61,154.97,154.27,154.34,291697.0,138.8185,139.1418,138.5133,138.5761,291697.0
2021-06-16 09:40:00,154.31,154.53,153.9,154.24,271381.0,138.5492,138.7467,138.1811,138.4863,271381.0
2021-06-16 09:45:00,154.21,154.21,153.59,153.62,231374.0,138.4594,138.4594,137.9027,137.9297,231374.0
2021-06-16 09:50:00,153.6,153.72,153.34,153.65,223576.0,137.9117,138.0194,137.6783,137.9566,223576.0
2021-06-16 09:55:00,153.65,153.7,153.43,153.53,164530.0,137.9566,138.0015,137.7591,137.8488,164530.0
2021-06-16 10:00:00,153.52,153.57,153.23,153.34,382861.0,137.8399,137.8848,137.5795,137.6783,382861.0
2021-06-16 10:05:00,153.34,153.5,153.13,153.24,267564.0,137.6783,137.8219,137.4897,137.5885,267564.0
2021-06-16 10:10:00,153.25,153.39,153.18,153.3,183461.0,137.5974,137.7231,137.5346,137.6423,183461.0
2021-06-16 10:15:00,153.3,153.38,153.11,153.15,175305.0,137.6423,137.7142,137.4717,137.5077,175305.0
2021-06-16 10:20:00,153.14,153.32,153.13,153.28,163553.0,137.4987,137.6603,137.4897,137.6244,163553.0
2021-06-16 10:25:00,153.27,153.47,153.23,153.45,163931.0,137.6154,137.795,137.5795,137.777,163931.0
2021-06-16 10:30:00,153.46,153.61,153.38,153.59,195141.0,137.786,137.9207,137.7142,137.9027,195141.0
2021-06-16 10:35:00,153.59,153.84,153.52,153.83,239116.0,137.9027,138.1272,137.8399,138.1182,239116.0
2021-06-16 10:40:00,153.82,153.89,153.75,153.83,181134.0,138.1092,138.1721,138.0464,138.1182,181134.0
2021-06-16 10:45:00,153.83,153.99,153.76,153.77,186628.0,138.1182,138.2619,138.0554,138.0643,186628.0
2021-06-16 10:50:00,153.79,154.08,153.75,154.03,245392.0,138.0823,138.3427,138.0464,138.2978,245392.0
2021-06-16 10:55:00,154.03,154.25,153.83,153.88,141088.0,138.2978,138.4953,138.1182,138.1631,141088.0
2021-06-16 11:00:00,153.87,154.19,153.84,154.14,159263.0,138.1541,138.4414,138.1272,138.3965,159263.0
2021-06-16 11:05:00,154.14,154.23,153.96,153.97,133570.0,138.3965,138.4774,138.2349,138.2439,133570.0
2021-06-16 11:10:00,153.97,154.14,153.93,154.0,109987.0,138.2439,138.3965,138.208,138.2708,109987.0
2021-06-16 11:15:00,154.0,154.14,153.94,154.09,234679.0,138.2708,138.3965,138.217,138.3517,234679.0
2021-06-16 11:20:00,154.09,154.13,154.0,154.05,131885.0,138.3517,138.3876,138.2708,138.3157,131885.0
2021-06-16 11:25:00,154.05,154.11,153.86,154.08,151034.0,138.3157,138.3696,138.1451,138.3427,151034.0
2021-06-16 11:30:00,154.07,154.38,154.0,154.37,224296.0,138.3337,138.612,138.2708,138.6031,224296.0
2021-06-16 11:35:00,154.37,154.61,154.34,154.35,173602.0,138.6031,138.8185,138.5761,138.5851,173602.0
2021-06-16 11:40:00,154.35,154.47,154.27,154.4,113887.0,138.5851,138.6928,138.5133,138.63,113887.0
2021-06-16 11:45:00,154.41,154.51,154.36,154.45,74062.0,138.639,138.7288,138.5941,138.6749,74062.0
2021-06-16 11:50:00,154.46,154.64,154.41,154.62,111479.0,138.6839,138.8455,138.639,138.8275,111479.0
2021-06-16 11:55:00,154.62,154.73,154.59,154.6,79188.0,138.8275,138.9263,138.8006,138.8096,79188.0
2021-06-16 12:00:00,154.61,154.75,154.6,154.62,75833.0,138.8185,138.9442,138.8096,138.8275,75833.0
2021-06-16 12:05:00,154.62,154.72,154.57,154.61,99286.0,138.8275,138.9173,138.7826,138.8185,99286.0
2021-06-16 12:10:00,154.61,154.68,154.59,154.64,105354.0,138.8185,138.8814,138.8006,138.8455,105354.0
2021-06-16 12:15:00,154.63,154.74,154.63,154.71,77682.0,138.8365,138.9353,138.8365,138.9083,77682.0
2021-06-16 12:20:00,154.72,154.86,154.61,154.74,104028.0,138.9173,139.043,138.8185,138.9353,104028.0
2021-06-16 12:25:00,154.75,154.98,154.72,154.86,101294.0,138.9442,139.1507,138.9173,139.043,101294.0
2021-06-16 12:30:00,154.87,154.87,154.55,154.58,199493.0,139.052,139.052,138.7647,138.7916,199493.0
2021-06-16 12:35:00,154.57,154.57,154.29,154.32,77492.0,138.7826,138.7826,138.5312,138.5582,77492.0
2021-06-16 12:40:00,154.33,154.44,154.32,154.34,79323.0,138.5671,138.6659,138.5582,138.5761,79323.0
2021-06-16 12:45:00,154.33,154.33,154.11,154.14,139371.0,138.5671,138.5671,138.3696,138.3965,139371.0
2021-06-16 12:50:00,154.15,154.17,153.94,154.0,94572.0,138.4055,138.4235,138.217,138.2708,94572.0
2021-06-16 12:55:00,154.0,154.23,154.0,154.14,67625.0,138.2708,138.4774,138.2708,138.3965,67625.0
2021-06-16 13:00:00,154.14,154.22,153.96,153.96,183707.0,138.3965,138.4684,138.2349,138.2349,183707.0
2021-06-16 13:05:00,153.96,154.08,153.93,154.05,95719.0,138.2349,138.3427,138.208,138.3157,95719.0
2021-06-16 13:10:00,154.05,154.16,154.01,154.11,168323.0,138.3157,138.4145,138.2798,138.3696,168323.0
2021-06-16 13:15:00,154.12,154.12,153.95,153.96,144624.0,138.3786,138.3786,138.226,138.2349,144624.0
2021-06-16 13:20:00,153.96,153.97,153.77,153.79,83736.0,138.2349,138.2439,138.0643,138.0823,83736.0
2021-06-16 13:25:00,153.79,153.86,153.54,153.62,106335.0,138.0823,138.1451,137.8578,137.9297,106335.0
2021-06-16 13:30:00,153.61,153.73,153.56,153.64,85793.0,137.9207,138.0284,137.8758,137.9476,85793.0
2021-06-16 13:35:00,153.65,153.71,153.49,153.7,113910.0,137.9566,138.0105,137.8129,138.0015,113910.0
2021-06-16 13:40:00,153.72,153.92,153.69,153.9,153108.0,138.0194,138.199,137.9925,138.1811,153108.0
2021-06-16 13:45:00,153.9,154.02,153.84,153.93,73198.0,138.1811,138.2888,138.1272,138.208,73198.0
2021-06-16 13:50:00,153.92,154.27,153.81,154.26,109852.0,138.199,138.5133,138.1002,138.5043,109852.0
2021-06-16 13:55:00,154.27,154.38,154.14,154.31,148145.0,138.5133,138.612,138.3965,138.5492,148145.0
2021-06-16 14:00:00,154.28,156.27,153.65,156.22,902975.0,138.5222,140.309,137.9566,140.2641,902975.0
2021-06-16 14:05:00,156.24,157.18,156.09,156.31,955695.0,140.2821,141.126,140.1474,140.3449,955695.0
2021-06-16 14:10:00,156.29,157.62,156.26,156.66,866628.0,140.3269,141.5211,140.3,140.6592,866628.0
2021-06-16 14:15:00,156.64,156.65,156.09,156.3,464629.0,140.6412,140.6502,140.1474,140.3359,464629.0
2021-06-16 14:20:00,156.31,156.56,156.14,156.41,402049.0,140.3449,140.5694,140.1923,140.4347,402049.0
2021-06-16 14:25:00,156.4,156.8,156.31,156.56,278742.0,140.4257,140.7849,140.3449,140.5694,278742.0
2021-06-16 14:30:00,156.53,156.54,155.81,156.08,364356.0,140.5424,140.5514,139.896,140.1384,364356.0
2021-06-16 14:35:00,156.08,156.72,155.96,156.6,365813.0,140.1384,140.713,140.0307,140.6053,365813.0
2021-06-16 14:40:00,156.62,156.9,156.17,156.28,350138.0,140.6232,140.8746,140.2192,140.318,350138.0
2021-06-16 14:45:00,156.28,156.39,155.77,155.93,292212.0,140.318,140.4167,139.8601,140.0037,292212.0
2021-06-16 14:50:00,155.93,156.39,155.85,156.31,263170.0,140.0037,140.4167,139.9319,140.3449,263170.0
2021-06-16 14:55:00,156.29,156.5,156.21,156.23,179312.0,140.3269,140.5155,140.2551,140.2731,179312.0
2021-06-16 15:00:00,156.23,156.4,156.02,156.38,199174.0,140.2731,140.4257,140.0845,140.4078,199174.0
2021-06-16 15:05:00,156.39,156.67,156.34,156.67,225946.0,140.4167,140.6681,140.3718,140.6681,225946.0
2021-06-16 15:10:00,156.67,156.72,156.51,156.59,179247.0,140.6681,140.713,140.5245,140.5963,179247.0
2021-06-16 15:15:00,156.61,157.19,156.61,157.18,282720.0,140.6143,141.135,140.6143,141.126,282720.0
2021-06-16 15:20:00,157.17,157.25,157.05,157.07,225633.0,141.1171,141.1889,141.0093,141.0273,225633.0
2021-06-16 15:25:00,157.06,157.28,156.7,156.7,210606.0,141.0183,141.2158,140.6951,140.6951,210606.0
2021-06-16 15:30:00,156.7,156.84,156.56,156.75,220996.0,140.6951,140.8208,140.5694,140.74,220996.0
2021-06-16 15:35:00,156.74,156.89,156.51,156.89,225873.0,140.731,140.8657,140.5245,140.8657,225873.0
2021-06-16 15:40:00,156.88,157.05,156.58,156.71,325560.0,140.8567,141.0093,140.5873,140.7041,325560.0
2021-06-16 15:45:00,156.72,156.82,156.47,156.48,335776.0,140.713,140.8028,140.4886,140.4975,335776.0
2021-06-16 15:50:00,156.47,156.63,156.35,156.61,336957.0,140.4886,140.6322,140.3808,140.6143,336957.0
2021-06-16 15:55:00,156.59,156.62,156.22,156.28,690946.0,140.5963,140.6232,140.2641,140.318,690946.0
2021-06-17 09:30:00,157.1,157.46,156.0,156.14,792688.0,141.0542,141.3774,140.0666,140.1923,792688.0
2021-06-17 09:35:00,156.12,156.45,155.52,155.97,389289.0,140.1743,140.4706,139.6356,140.0396,389289.0
2021-06-17 09:40:00,155.95,155.95,154.96,155.06,412525.0,140.0217,140.0217,139.1328,139.2226,412525.0
2021-06-17 09:45:00,155.06,155.3,154.83,154.89,242748.0,139.2226,139.4381,139.0161,139.0699,242748.0
2021-06-17 09:50:00,154.88,155.2,154.81,155.18,365739.0,139.061,139.3483,138.9981,139.3303,365739.0
2021-06-17 09:55:00,155.19,155.34,154.84,154.91,294318.0,139.3393,139.474,139.025,139.0879,294318.0
2021-06-17 10:00:00,154.91,155.14,154.62,154.82,212676.0,139.0879,139.2944,138.8275,139.0071,212676.0
2021-06-17 10:05:00,154.82,154.83,153.89,153.98,381315.0,139.0071,139.0161,138.1721,138.2529,381315.0
2021-06-17 10:10:00,153.98,154.13,153.81,153.97,200722.0,138.2529,138.3876,138.1002,138.2439,200722.0
2021-06-17 10:15:00,153.95,154.22,153.94,154.09,247321.0,138.226,138.4684,138.217,138.3517,247321.0
2021-06-17 10:20:00,154.09,154.22,153.82,154.03,178795.0,138.3517,138.4684,138.1092,138.2978,178795.0
2021-06-17 10:25:00,154.05,154.36,154.0,154.13,240232.0,138.3157,138.5941,138.2708,138.3876,240232.0
2021-06-17 10:30:00,154.14,154.3,153.86,154.3,137507.0,138.3965,138.5402,138.1451,138.5402,137507.0
2021-06-17 10:35:00,154.29,154.5,154.24,154.3,139960.0,138.5312,138.7198,138.4863,138.5402,139960.0
2021-06-17 10:40:00,154.32,154.5,154.19,154.25,277560.0,138.5582,138.7198,138.4414,138.4953,277560.0
2021-06-17 10:45:00,154.25,154.3,153.83,153.95,180972.0,138.4953,138.5402,138.1182,138.226,180972.0
2021-06-17 10:50:00,153.95,154.03,153.8,153.84,149901.0,138.226,138.2978,138.0913,138.1272,149901.0
2021-06-17 10:55:00,153.84,153.85,153.52,153.56,207472.0,138.1272,138.1362,137.8399,137.8758,207472.0
2021-06-17 11:00:00,153.57,153.58,153.26,153.36,266666.0,137.8848,137.8937,137.6064,137.6962,266666.0
2021-06-17 11:05:00,153.34,153.34,152.87,152.92,321039.0,137.6783,137.6783,137.2563,137.3012,321039.0
2021-06-17 11:10:00,152.93,152.93,152.49,152.53,453799.0,137.3101,137.3101,136.9151,136.951,453799.0
2021-06-17 11:15:00,152.54,152.82,152.5,152.53,279507.0,136.96,137.2114,136.924,136.951,279507.0
2021-06-17 11:20:00,152.53,152.53,152.03,152.22,375881.0,136.951,136.951,136.5021,136.6726,375881.0
2021-06-17 11:25:00,152.22,152.49,152.12,152.46,363834.0,136.6726,136.9151,136.5829,136.8881,363834.0
2021-06-17 11:30:00,152.45,152.86,152.45,152.58,436265.0,136.8792,137.2473,136.8792,136.9959,436265.0
2021-06-17 11:35:00,152.59,153.01,152.56,152.83,332425.0,137.0049,137.382,136.9779,137.2203,332425.0
2021-06-17 11:40:00,152.83,152.83,152.37,152.5,244801.0,137.2203,137.2203,136.8073,136.924,244801.0
2021-06-17 11:45:00,152.5,152.7,152.43,152.45,158844.0,136.924,137.1036,136.8612,136.8792,158844.0
2021-06-17 11:50:00,152.46,152.46,151.91,152.01,340520.0,136.8881,136.8881,136.3943,136.4841,340520.0
2021-06-17 11:55:00,151.99,152.06,151.76,151.93,273276.0,136.4661,136.529,136.2596,136.4123,273276.0
2021-06-17 12:00:00,151.91,152.13,151.85,151.94,180136.0,136.3943,136.5918,136.3404,136.4212,180136.0
2021-06-17 12:05:00,151.94,152.06,151.81,152.02,161684.0,136.4212,136.529,136.3045,136.4931,161684.0
2021-06-17 12:10:00,152.02,152.09,151.87,152.04,184303.0,136.4931,136.5559,136.3584,136.511,184303.0
2021-06-17 12:15:00,152.03,152.03,151.56,151.57,354075.0,136.5021,136.5021,136.0801,136.089,354075.0
2021-06-17 12:20:00,151.57,151.67,151.29,151.32,542353.0,136.089,136.1788,135.8376,135.8646,542353.0
2021-06-17 12:25:00,151.33,151.68,151.3,151.48,310240.0,135.8736,136.1878,135.8466,136.0082,310240.0
2021-06-17 12:30:00,151.48,151.79,151.25,151.78,305419.0,136.0082,136.2866,135.8017,136.2776,305419.0
2021-06-17 12:35:00,151.78,151.96,151.69,151.79,227455.0,136.2776,136.4392,136.1968,136.2866,227455.0
2021-06-17 12:40:00,151.8,151.81,151.62,151.64,165814.0,136.2955,136.3045,136.1339,136.1519,165814.0
2021-06-17 12:45:00,151.64,151.82,151.5,151.82,244875.0,136.1519,136.3135,136.0262,136.3135,244875.0
2021-06-17 12:50:00,151.8,151.84,151.64,151.67,202990.0,136.2955,136.3315,136.1519,136.1788,202990.0
2021-06-17 12:55:00,151.67,151.76,151.37,151.66,335872.0,136.1788,136.2596,135.9095,136.1698,335872.0
2021-06-17 13:00:00,151.66,151.99,151.54,151.93,201401.0,136.1698,136.4661,136.0621,136.4123,201401.0
2021-06-17 13:05:00,151.93,152.15,151.86,152.15,248922.0,136.4123,136.6098,136.3494,136.6098,248922.0
2021-06-17 13:10:00,152.14,152.17,151.98,152.15,181445.0,136.6008,136.6278,136.4572,136.6098,181445.0
2021-06-17 13:15:00,152.15,152.24,152.04,152.07,165664.0,136.6098,136.6906,136.511,136.538,165664.0
2021-06-17 13:20:00,152.08,152.1,151.93,151.98,126823.0,136.5469,136.5649,136.4123,136.4572,126823.0
2021-06-17 13:25:00,151.97,152.13,151.84,151.94,157356.0,136.4482,136.5918,136.3315,136.4212,157356.0
2021-06-17 13:30:00,151.94,151.94,151.64,151.79,240674.0,136.4212,136.4212,136.1519,136.2866,240674.0
2021-06-17 13:35:00,151.79,151.98,151.72,151.73,128829.0,136.2866,136.4572,136.2237,136.2327,128829.0
2021-06-17 13:40:00,151.75,151.86,151.64,151.81,137590.0,136.2507,136.3494,136.1519,136.3045,137590.0
2021-06-17 13:45:00,151.81,152.0,151.79,151.91,101730.0,136.3045,136.4751,136.2866,136.3943,101730.0
2021-06-17 13:50:00,151.91,152.01,151.84,151.88,124250.0,136.3943,136.4841,136.3315,136.3674,124250.0
2021-06-17 13:55:00,151.88,152.01,151.79,152.0,108081.0,136.3674,136.4841,136.2866,136.4751,108081.0
2021-06-17 14:00:00,152.01,152.06,151.82,151.93,143594.0,136.4841,136.529,136.3135,136.4123,143594.0
2021-06-17 14:05:00,151.91,152.16,151.86,151.87,205861.0,136.3943,136.6188,136.3494,136.3584,205861.0
2021-06-17 14:10:00,151.86,152.07,151.84,151.94,159288.0,136.3494,136.538,136.3315,136.4212,159288.0
2021-06-17 14:15:00,151.95,152.08,151.78,151.89,386024.0,136.4302,136.5469,136.2776,136.3764,386024.0
2021-06-17 14:20:00,151.89,151.89,151.65,151.78,157004.0,136.3764,136.3764,136.1609,136.2776,157004.0
2021-06-17 14:25:00,151.79,151.81,151.61,151.62,130659.0,136.2866,136.3045,136.125,136.1339,130659.0
2021-06-17 14:30:00,151.63,151.65,151.51,151.62,188577.0,136.1429,136.1609,136.0352,136.1339,188577.0
2021-06-17 14:35:00,151.63,151.74,151.51,151.51,151343.0,136.1429,136.2417,136.0352,136.0352,151343.0
2021-06-17 14:40:00,151.52,151.76,151.51,151.69,181938.0,136.0441,136.2596,136.0352,136.1968,181938.0
2021-06-17 14:45:00,151.7,151.73,151.41,151.48,232717.0,136.2058,136.2327,135.9454,136.0082,232717.0
2021-06-17 14:50:00,151.47,151.48,151.34,151.43,225327.0,135.9993,136.0082,135.8825,135.9633,225327.0
2021-06-17 14:55:00,151.43,151.64,151.4,151.53,142514.0,135.9633,136.1519,135.9364,136.0531,142514.0
2021-06-17 15:00:00,151.54,151.68,151.39,151.67,198431.0,136.0621,136.1878,135.9274,136.1788,198431.0
2021-06-17 15:05:00,151.67,151.87,151.65,151.77,148131.0,136.1788,136.3584,136.1609,136.2686,148131.0
2021-06-17 15:10:00,151.77,151.86,151.64,151.79,182336.0,136.2686,136.3494,136.1519,136.2866,182336.0
2021-06-17 15:15:00,151.79,151.8,151.6,151.73,171536.0,136.2866,136.2955,136.116,136.2327,171536.0
2021-06-17 15:20:00,151.74,151.99,151.73,151.95,188589.0,136.2417,136.4661,136.2327,136.4302,188589.0
2021-06-17 15:25:00,151.95,152.13,151.89,151.96,249467.0,136.4302,136.5918,136.3764,136.4392,249467.0
2021-06-17 15:30:00,151.96,152.08,151.74,151.97,230217.0,136.4392,136.5469,136.2417,136.4482,230217.0
2021-06-17 15:35:00,151.97,152.19,151.89,152.18,242849.0,136.4482,136.6457,136.3764,136.6367,242849.0
2021-06-17 15:40:00,152.19,152.26,152.03,152.07,294878.0,136.6457,136.7086,136.5021,136.538,294878.0
2021-06-17 15:45:00,152.06,152.15,151.85,152.05,460869.0,136.529,136.6098,136.3404,136.52,460869.0
2021-06-17 15:50:00,152.04,152.11,151.64,151.77,710193.0,136.511,136.5739,136.1519,136.2686,710193.0
2021-06-17 15:55:00,151.76,151.89,151.67,151.78,948434.0,136.2596,136.3764,136.1788,136.2776,948434.0
2021-06-18 09:30:00,149.3,149.7,148.3,148.63,4352871.0,134.0509,134.41,133.153,133.4493,4352871.0
2021-06-18 09:35:00,148.62,149.62,148.49,149.04,980049.0,133.4403,134.3382,133.3236,133.8174,980049.0
2021-06-18 09:40:00,149.02,149.26,148.61,148.94,629224.0,133.7995,134.015,133.4314,133.7277,629224.0
2021-06-18 09:45:00,148.92,148.97,148.33,148.66,447187.0,133.7097,133.7546,133.18,133.4763,447187.0
2021-06-18 09:50:00,148.68,148.99,148.32,148.59,536315.0,133.4942,133.7726,133.171,133.4134,536315.0
2021-06-18 09:55:00,148.6,148.94,148.04,148.8,658276.0,133.4224,133.7277,132.9196,133.602,658276.0
2021-06-18 10:00:00,148.8,149.23,148.22,148.23,498681.0,133.602,133.988,133.0812,133.0902,498681.0
2021-06-18 10:05:00,148.25,148.75,148.24,148.66,430806.0,133.1081,133.5571,133.0992,133.4763,430806.0
2021-06-18 10:10:00,148.65,149.0,148.16,148.31,358472.0,133.4673,133.7815,133.0273,133.162,358472.0
2021-06-18 10:15:00,148.3,148.4,147.86,147.92,478853.0,133.153,133.2428,132.758,132.8118,478853.0
2021-06-18 10:20:00,147.91,148.37,147.9,148.05,390593.0,132.8029,133.2159,132.7939,132.9286,390593.0
2021-06-18 10:25:00,148.04,148.38,147.81,147.92,395858.0,132.9196,133.2249,132.7131,132.8118,395858.0
2021-06-18 10:30:00,147.92,148.19,147.74,148.16,303460.0,132.8118,133.0543,132.6502,133.0273,303460.0
2021-06-18 10:35:00,148.16,148.33,148.04,148.06,235264.0,133.0273,133.18,132.9196,132.9375,235264.0
2021-06-18 10:40:00,148.04,148.08,147.72,148.06,396811.0,132.9196,132.9555,132.6323,132.9375,396811.0
2021-06-18 10:45:00,148.06,148.23,147.91,148.15,240354.0,132.9375,133.0902,132.8029,133.0183,240354.0
2021-06-18 10:50:00,148.16,148.36,148.07,148.21,236711.0,133.0273,133.2069,132.9465,133.0722,236711.0
2021-06-18 10:55:00,148.21,148.51,148.03,148.06,284701.0,133.0722,133.3416,132.9106,132.9375,284701.0
2021-06-18 11:00:00,148.06,148.29,147.97,148.2,208441.0,132.9375,133.144,132.8567,133.0632,208441.0
2021-06-18 11:05:00,148.21,148.42,148.08,148.36,138854.0,133.0722,133.2608,132.9555,133.2069,138854.0
2021-06-18 11:10:00,148.37,148.8,148.36,148.73,400193.0,133.2159,133.602,133.2069,133.5391,400193.0
2021-06-18 11:15:00,148.73,148.83,148.52,148.82,186905.0,133.5391,133.6289,133.3506,133.6199,186905.0
2021-06-18 11:20:00,148.82,149.0,148.77,148.87,211402.0,133.6199,133.7815,133.575,133.6648,211402.0
2021-06-18 11:25:00,148.87,148.91,148.38,148.56,175910.0,133.6648,133.7007,133.2249,133.3865,175910.0
2021-06-18 11:30:00,148.57,149.1,148.51,149.02,166179.0,133.3954,133.8713,133.3416,133.7995,166179.0
2021-06-18 11:35:00,149.04,149.16,148.91,148.92,167706.0,133.8174,133.9252,133.7007,133.7097,167706.0
2021-06-18 11:40:00,148.92,149.06,148.81,149.06,163076.0,133.7097,133.8354,133.6109,133.8354,163076.0
2021-06-18 11:45:00,149.05,149.11,148.82,148.84,226329.0,133.8264,133.8803,133.6199,133.6379,226329.0
2021-06-18 11:50:00,148.84,148.91,148.62,148.83,132378.0,133.6379,133.7007,133.4403,133.6289,132378.0
2021-06-18 11:55:00,148.84,148.87,148.69,148.75,85095.0,133.6379,133.6648,133.5032,133.5571,85095.0
2021-06-18 12:00:00,148.73,148.73,148.45,148.5,246451.0,133.5391,133.5391,133.2877,133.3326,246451.0
2021-06-18 12:05:00,148.5,148.67,148.43,148.56,119359.0,133.3326,133.4852,133.2697,133.3865,119359.0
2021-06-18 12:10:00,148.56,148.62,148.38,148.44,122907.0,133.3865,133.4403,133.2249,133.2787,122907.0
2021-06-18 12:15:00,148.43,148.51,148.34,148.39,160839.0,133.2697,133.3416,133.1889,133.2338,160839.0
2021-06-18 12:20:00,148.39,148.51,148.26,148.27,99153.0,133.2338,133.3416,133.1171,133.1261,99153.0
2021-06-18 12:25:00,148.27,148.37,148.25,148.34,117517.0,133.1261,133.2159,133.1081,133.1889,117517.0
2021-06-18 12:30:00,148.34,148.41,148.25,148.26,114135.0,133.1889,133.2518,133.1081,133.1171,114135.0
2021-06-18 12:35:00,148.26,148.27,148.05,148.08,184425.0,133.1171,133.1261,132.9286,132.9555,184425.0
2021-06-18 12:40:00,148.07,148.21,147.98,148.11,226349.0,132.9465,133.0722,132.8657,132.9824,226349.0
2021-06-18 12:45:00,148.1,148.18,148.06,148.16,100409.0,132.9735,133.0453,132.9375,133.0273,100409.0
2021-06-18 12:50:00,148.16,148.3,148.01,148.14,217968.0,133.0273,133.153,132.8926,133.0094,217968.0
2021-06-18 12:55:00,148.12,148.13,147.94,148.09,122001.0,132.9914,133.0004,132.8298,132.9645,122001.0
2021-06-18 13:00:00,148.09,148.11,147.85,147.92,215861.0,132.9645,132.9824,132.749,132.8118,215861.0
2021-06-18 13:05:00,147.91,148.04,147.86,148.01,164243.0,132.8029,132.9196,132.758,132.8926,164243.0
2021-06-18 13:10:00,148.01,148.04,147.95,147.99,113562.0,132.8926,132.9196,132.8388,132.8747,113562.0
2021-06-18 13:15:00,147.99,148.13,147.99,148.03,108445.0,132.8747,133.0004,132.8747,132.9106,108445.0
2021-06-18 13:20:00,148.03,148.13,148.0,148.09,114660.0,132.9106,133.0004,132.8837,132.9645,114660.0
2021-06-18 13:25:00,148.09,148.09,147.86,147.87,164847.0,132.9645,132.9645,132.758,132.7669,164847.0
2021-06-18 13:30:00,147.88,147.97,147.78,147.82,310811.0,132.7759,132.8567,132.6861,132.7221,310811.0
2021-06-18 13:35:00,147.83,147.91,147.76,147.85,325659.0,132.731,132.8029,132.6682,132.749,325659.0
2021-06-18 13:40:00,147.85,148.08,147.84,147.87,159982.0,132.749,132.9555,132.74,132.7669,159982.0
2021-06-18 13:45:00,147.86,147.88,147.7,147.74,144479.0,132.758,132.7759,132.6143,132.6502,144479.0
2021-06-18 13:50:00,147.75,147.85,147.63,147.67,178201.0,132.6592,132.749,132.5515,132.5874,178201.0
2021-06-18 13:55:00,147.67,147.81,147.64,147.81,158607.0,132.5874,132.7131,132.5604,132.7131,158607.0
2021-06-18 14:00:00,147.8,148.02,147.74,147.93,179601.0,132.7041,132.9016,132.6502,132.8208,179601.0
2021-06-18 14:05:00,147.92,148.06,147.74,147.85,214645.0,132.8118,132.9375,132.6502,132.749,214645.0
2021-06-18 14:10:00,147.85,147.94,147.77,147.85,113796.0,132.749,132.8298,132.6772,132.749,113796.0
2021-06-18 14:15:00,147.86,147.94,147.79,147.89,113697.0,132.758,132.8298,132.6951,132.7849,113697.0
2021-06-18 14:20:00,147.87,148.11,147.85,148.04,149929.0,132.7669,132.9824,132.749,132.9196,149929.0
2021-06-18 14:25:00,148.05,148.11,147.91,148.03,141343.0,132.9286,132.9824,132.8029,132.9106,141343.0
2021-06-18 14:30:00,148.03,148.05,147.84,147.86,123631.0,132.9106,132.9286,132.74,132.758,123631.0
2021-06-18 14:35:00,147.86,147.91,147.7,147.74,179534.0,132.758,132.8029,132.6143,132.6502,179534.0
2021-06-18 14:40:00,147.74,147.9,147.73,147.83,209898.0,132.6502,132.7939,132.6412,132.731,209898.0
2021-06-18 14:45:00,147.84,147.85,147.73,147.78,209085.0,132.74,132.749,132.6412,132.6861,209085.0
2021-06-18 14:50:00,147.79,147.91,147.79,147.86,177023.0,132.6951,132.8029,132.6951,132.758,177023.0
2021-06-18 14:55:00,147.86,147.93,147.56,147.68,316126.0,132.758,132.8208,132.4886,132.5964,316126.0
2021-06-18 15:00:00,147.68,147.9,147.63,147.74,242234.0,132.5964,132.7939,132.5515,132.6502,242234.0
2021-06-18 15:05:00,147.76,147.8,147.65,147.77,150100.0,132.6682,132.7041,132.5694,132.6772,150100.0
2021-06-18 15:10:00,147.77,147.81,147.62,147.78,244009.0,132.6772,132.7131,132.5425,132.6861,244009.0
2021-06-18 15:15:00,147.77,147.96,147.74,147.96,216499.0,132.6772,132.8478,132.6502,132.8478,216499.0
2021-06-18 15:20:00,147.96,148.1,147.91,148.06,203654.0,132.8478,132.9735,132.8029,132.9375,203654.0
2021-06-18 15:25:00,148.06,148.08,147.73,147.76,202067.0,132.9375,132.9555,132.6412,132.6682,202067.0
2021-06-18 15:30:00,147.75,147.86,147.72,147.81,296194.0,132.6592,132.758,132.6323,132.7131,296194.0
2021-06-18 15:35:00,147.8,148.18,147.78,148.12,355761.0,132.7041,133.0453,132.6861,132.9914,355761.0
2021-06-18 15:40:00,148.12,148.13,147.8,148.06,415143.0,132.9914,133.0004,132.7041,132.9375,415143.0
2021-06-18 15:45:00,148.06,148.32,147.8,147.91,520747.0,132.9375,133.171,132.7041,132.8029,520747.0
2021-06-18 15:50:00,147.93,148.29,147.89,147.93,571773.0,132.8208,133.144,132.7849,132.8208,571773.0
2021-06-18 15:55:00,147.93,148.25,147.72,147.88,1269107.0,132.8208,133.1081,132.6323,132.7759,1269107.0
2021-06-21 09:30:00,149.08,149.97,149.02,149.39,939100.0,133.8534,134.6525,133.7995,134.1317,939100.0
2021-06-21 09:35:00,149.4,150.82,149.4,150.78,535883.0,134.1407,135.4156,134.1407,135.3797,535883.0
2021-06-21 09:40:00,150.78,150.85,149.63,149.72,426256.0,135.3797,135.4426,134.3472,134.428,426256.0
2021-06-21 09:45:00,149.69,150.21,149.58,150.12,325618.0,134.4011,134.8679,134.3023,134.7871,325618.0
2021-06-21 09:50:00,150.13,150.48,149.99,150.03,286302.0,134.7961,135.1104,134.6704,134.7063,286302.0
2021-06-21 09:55:00,150.04,150.04,149.37,149.4,332491.0,134.7153,134.7153,134.1137,134.1407,332491.0
2021-06-21 10:00:00,149.39,149.91,149.37,149.87,274446.0,134.1317,134.5986,134.1137,134.5627,274446.0
2021-06-21 10:05:00,149.87,150.1,149.67,149.95,215776.0,134.5627,134.7692,134.3831,134.6345,215776.0
2021-06-21 10:10:00,149.98,150.39,149.88,150.34,249213.0,134.6614,135.0296,134.5716,134.9847,249213.0
2021-06-21 10:15:00,150.35,150.65,150.34,150.54,228601.0,134.9936,135.263,134.9847,135.1642,228601.0
2021-06-21 10:20:00,150.54,150.94,150.52,150.84,293984.0,135.1642,135.5234,135.1463,135.4336,293984.0
2021-06-21 10:25:00,150.84,151.04,150.73,150.91,225958.0,135.4336,135.6132,135.3348,135.4964,225958.0
2021-06-21 10:30:00,150.91,150.96,150.67,150.73,160306.0,135.4964,135.5413,135.281,135.3348,160306.0
2021-06-21 10:35:00,150.73,151.0,150.63,150.91,137123.0,135.3348,135.5773,135.245,135.4964,137123.0
2021-06-21 10:40:00,150.93,151.21,150.93,151.0,151573.0,135.5144,135.7658,135.5144,135.5773,151573.0
2021-06-21 10:45:00,150.99,151.05,150.73,150.75,185763.0,135.5683,135.6221,135.3348,135.3528,185763.0
2021-06-21 10:50:00,150.78,150.9,150.76,150.79,83393.0,135.3797,135.4875,135.3618,135.3887,83393.0
2021-06-21 10:55:00,150.79,150.97,150.72,150.92,106199.0,135.3887,135.5503,135.3259,135.5054,106199.0
2021-06-21 11:00:00,150.95,150.97,150.22,150.3,127908.0,135.5324,135.5503,134.8769,134.9488,127908.0
2021-06-21 11:05:00,150.31,150.37,149.95,150.07,215712.0,134.9577,135.0116,134.6345,134.7422,215712.0
2021-06-21 11:10:00,150.06,150.38,150.01,150.33,136957.0,134.7333,135.0206,134.6884,134.9757,136957.0
2021-06-21 11:15:00,150.33,150.54,150.33,150.4,104948.0,134.9757,135.1642,134.9757,135.0385,104948.0
2021-06-21 11:20:00,150.4,150.47,150.35,150.38,123607.0,135.0385,135.1014,134.9936,135.0206,123607.0
2021-06-21 11:25:00,150.38,150.56,150.25,150.28,137833.0,135.0206,135.1822,134.9039,134.9308,137833.0
2021-06-21 11:30:00,150.28,150.49,150.25,150.4,111969.0,134.9308,135.1193,134.9039,135.0385,111969.0
2021-06-21 11:35:00,150.4,150.54,150.4,150.47,82878.0,135.0385,135.1642,135.0385,135.1014,82878.0
2021-06-21 11:40:00,150.46,150.57,150.25,150.29,115254.0,135.0924,135.1912,134.9039,134.9398,115254.0
2021-06-21 11:45:00,150.28,150.43,150.26,150.33,78026.0,134.9308,135.0655,134.9128,134.9757,78026.0
2021-06-21 11:50:00,150.33,150.58,150.32,150.54,90078.0,134.9757,135.2002,134.9667,135.1642,90078.0
2021-06-21 11:55:00,150.54,150.6,150.27,150.28,123591.0,135.1642,135.2181,134.9218,134.9308,123591.0
2021-06-21 12:00:00,150.28,150.36,150.26,150.26,78673.0,134.9308,135.0026,134.9128,134.9128,78673.0
2021-06-21 12:05:00,150.26,150.3,150.19,150.24,91376.0,134.9128,134.9488,134.85,134.8949,91376.0
2021-06-21 12:10:00,150.24,150.46,150.23,150.45,103541.0,134.8949,135.0924,134.8859,135.0834,103541.0
2021-06-21 12:15:00,150.48,150.57,150.44,150.44,84281.0,135.1104,135.1912,135.0745,135.0745,84281.0
2021-06-21 12:20:00,150.43,150.45,150.11,150.15,81586.0,135.0655,135.0834,134.7782,134.8141,81586.0
2021-06-21 12:25:00,150.14,150.23,150.07,150.13,79175.0,134.8051,134.8859,134.7422,134.7961,79175.0
2021-06-21 12:30:00,150.13,150.13,149.72,149.72,183856.0,134.7961,134.7961,134.428,134.428,183856.0
2021-06-21 12:35:00,149.73,149.79,149.59,149.64,191882.0,134.437,134.4908,134.3113,134.3562,191882.0
2021-06-21 12:40:00,149.63,149.82,149.61,149.8,131452.0,134.3472,134.5178,134.3292,134.4998,131452.0
2021-06-21 12:45:00,149.79,149.97,149.78,149.95,78501.0,134.4908,134.6525,134.4819,134.6345,78501.0
2021-06-21 12:50:00,149.93,150.0,149.75,149.78,92782.0,134.6165,134.6794,134.4549,134.4819,92782.0
2021-06-21 12:55:00,149.77,149.92,149.72,149.92,99216.0,134.4729,134.6076,134.428,134.6076,99216.0
2021-06-21 13:00:00,149.92,149.96,149.86,149.91,119841.0,134.6076,134.6435,134.5537,134.5986,119841.0
2021-06-21 13:05:00,149.91,149.99,149.85,149.91,78183.0,134.5986,134.6704,134.5447,134.5986,78183.0
2021-06-21 13:10:00,149.9,149.97,149.82,149.93,75688.0,134.5896,134.6525,134.5178,134.6165,75688.0
2021-06-21 13:15:00,149.93,150.02,149.91,149.99,87855.0,134.6165,134.6974,134.5986,134.6704,87855.0
2021-06-21 13:20:00,149.99,150.05,149.95,149.98,96684.0,134.6704,134.7243,134.6345,134.6614,96684.0
2021-06-21 13:25:00,149.99,150.06,149.93,150.02,85482.0,134.6704,134.7333,134.6165,134.6974,85482.0
2021-06-21 13:30:00,150.02,150.09,150.0,150.03,71974.0,134.6974,134.7602,134.6794,134.7063,71974.0
2021-06-21 13:35:00,150.04,150.11,149.98,150.05,92447.0,134.7153,134.7782,134.6614,134.7243,92447.0
2021-06-21 13:40:00,150.05,150.35,150.05,150.33,115210.0,134.7243,134.9936,134.7243,134.9757,115210.0
2021-06-21 13:45:00,150.34,150.63,150.33,150.55,122609.0,134.9847,135.245,134.9757,135.1732,122609.0
2021-06-21 13:50:00,150.54,150.55,150.42,150.45,88142.0,135.1642,135.1732,135.0565,135.0834,88142.0
2021-06-21 13:55:00,150.46,150.58,150.41,150.41,105117.0,135.0924,135.2002,135.0475,135.0475,105117.0
2021-06-21 14:00:00,150.4,150.48,150.26,150.28,170115.0,135.0385,135.1104,134.9128,134.9308,170115.0
2021-06-21 14:05:00,150.28,150.31,150.04,150.11,112322.0,134.9308,134.9577,134.7153,134.7782,112322.0
2021-06-21 14:10:00,150.09,150.26,150.09,150.14,99514.0,134.7602,134.9128,134.7602,134.8051,99514.0
2021-06-21 14:15:00,150.14,150.26,150.11,150.19,83651.0,134.8051,134.9128,134.7782,134.85,83651.0
2021-06-21 14:20:00,150.19,150.24,150.1,150.12,62140.0,134.85,134.8949,134.7692,134.7871,62140.0
2021-06-21 14:25:00,150.12,150.12,149.91,149.94,128828.0,134.7871,134.7871,134.5986,134.6255,128828.0
2021-06-21 14:30:00,149.94,149.94,149.7,149.8,182833.0,134.6255,134.6255,134.41,134.4998,182833.0
2021-06-21 14:35:00,149.79,149.9,149.76,149.83,121287.0,134.4908,134.5896,134.4639,134.5268,121287.0
2021-06-21 14:40:00,149.84,149.91,149.75,149.76,107560.0,134.5357,134.5986,134.4549,134.4639,107560.0
2021-06-21 14:45:00,149.76,149.81,149.67,149.73,113538.0,134.4639,134.5088,134.3831,134.437,113538.0
2021-06-21 14:50:00,149.73,149.77,149.65,149.66,137778.0,134.437,134.4729,134.3651,134.3741,137778.0
2021-06-21 14:55:00,149.66,149.71,149.56,149.64,211582.0,134.3741,134.419,134.2843,134.3562,211582.0
2021-06-21 15:00:00,149.65,149.83,149.6,149.82,136131.0,134.3651,134.5268,134.3202,134.5178,136131.0
2021-06-21 15:05:00,149.81,150.0,149.79,149.94,146861.0,134.5088,134.6794,134.4908,134.6255,146861.0
2021-06-21 15:10:00,149.95,150.05,149.86,149.89,134683.0,134.6345,134.7243,134.5537,134.5806,134683.0
2021-06-21 15:15:00,149.89,150.0,149.79,149.97,135015.0,134.5806,134.6794,134.4908,134.6525,135015.0
2021-06-21 15:20:00,149.98,149.98,149.8,149.9,132939.0,134.6614,134.6614,134.4998,134.5896,132939.0
2021-06-21 15:25:00,149.9,150.21,149.9,150.17,130713.0,134.5896,134.8679,134.5896,134.832,130713.0
2021-06-21 15:30:00,150.16,150.21,150.05,150.17,194618.0,134.8231,134.8679,134.7243,134.832,194618.0
2021-06-21 15:35:00,150.17,150.38,150.16,150.22,150576.0,134.832,135.0206,134.8231,134.8769,150576.0
2021-06-21 15:40:00,150.22,150.26,150.0,150.05,163552.0,134.8769,134.9128,134.6794,134.7243,163552.0
2021-06-21 15:45:00,150.06,150.19,149.98,150.15,187283.0,134.7333,134.85,134.6614,134.8141,187283.0
2021-06-21 15:50:00,150.15,150.47,150.15,150.43,369915.0,134.8141,135.1014,134.8141,135.0655,369915.0
2021-06-21 15:55:00,150.42,150.64,150.31,150.4,740780.0,135.0565,135.254,134.9577,135.0385,740780.0
2021-06-22 09:30:00,150.6,150.97,149.87,150.04,552387.0,135.2181,135.5503,134.5627,134.7153,552387.0
2021-06-22 09:35:00,149.97,150.0,149.27,149.29,373889.0,134.6525,134.6794,134.024,134.0419,373889.0
2021-06-22 09:40:00,149.33,150.1,149.33,150.07,222261.0,134.0778,134.7692,134.0778,134.7422,222261.0
2021-06-22 09:45:00,150.08,150.1,149.71,149.99,208623.0,134.7512,134.7692,134.419,134.6704,208623.0
2021-06-22 09:50:00,149.98,150.04,149.25,149.32,221694.0,134.6614,134.7153,134.006,134.0688,221694.0
2021-06-22 09:55:00,149.32,149.39,149.02,149.25,256079.0,134.0688,134.1317,133.7995,134.006,256079.0
2021-06-22 10:00:00,149.25,149.28,148.85,148.91,249417.0,134.006,134.0329,133.6469,133.7007,249417.0
2021-06-22 10:05:00,148.9,149.06,148.66,149.01,252721.0,133.6917,133.8354,133.4763,133.7905,252721.0
2021-06-22 10:10:00,149.03,149.25,149.0,149.19,177155.0,133.8085,134.006,133.7815,133.9521,177155.0
2021-06-22 10:15:00,149.18,149.57,149.15,149.44,207858.0,133.9431,134.2933,133.9162,134.1766,207858.0
2021-06-22 10:20:00,149.42,149.55,149.27,149.41,160706.0,134.1586,134.2754,134.024,134.1497,160706.0
2021-06-22 10:25:00,149.41,149.59,149.32,149.43,143665.0,134.1497,134.3113,134.0688,134.1676,143665.0
2021-06-22 10:30:00,149.41,149.66,149.37,149.61,115017.0,134.1497,134.3741,134.1137,134.3292,115017.0
2021-06-22 10:35:00,149.62,149.73,149.39,149.72,92770.0,134.3382,134.437,134.1317,134.428,92770.0
2021-06-22 10:40:00,149.72,149.98,149.71,149.88,140347.0,134.428,134.6614,134.419,134.5716,140347.0
2021-06-22 10:45:00,149.85,149.98,149.81,149.98,89119.0,134.5447,134.6614,134.5088,134.6614,89119.0
2021-06-22 10:50:00,149.98,150.17,149.9,150.09,208100.0,134.6614,134.832,134.5896,134.7602,208100.0
2021-06-22 10:55:00,150.08,150.44,150.07,150.4,160084.0,134.7512,135.0745,134.7422,135.0385,160084.0
2021-06-22 11:00:00,150.41,150.44,150.12,150.29,139488.0,135.0475,135.0745,134.7871,134.9398,139488.0
2021-06-22 11:05:00,150.28,150.32,150.09,150.18,109026.0,134.9308,134.9667,134.7602,134.841,109026.0
2021-06-22 11:10:00,150.23,150.41,150.15,150.4,137100.0,134.8859,135.0475,134.8141,135.0385,137100.0
2021-06-22 11:15:00,150.39,150.58,150.32,150.39,131816.0,135.0296,135.2002,134.9667,135.0296,131816.0
2021-06-22 11:20:00,150.41,150.47,150.28,150.35,63383.0,135.0475,135.1014,134.9308,134.9936,63383.0
2021-06-22 11:25:00,150.36,150.39,150.13,150.19,77181.0,135.0026,135.0296,134.7961,134.85,77181.0
2021-06-22 11:30:00,150.19,150.42,150.15,150.26,57880.0,134.85,135.0565,134.8141,134.9128,57880.0
2021-06-22 11:35:00,150.24,150.24,149.97,150.04,74393.0,134.8949,134.8949,134.6525,134.7153,74393.0
2021-06-22 11:40:00,150.05,150.1,149.94,149.97,50441.0,134.7243,134.7692,134.6255,134.6525,50441.0
2021-06-22 11:45:00,149.97,150.11,149.97,150.06,39623.0,134.6525,134.7782,134.6525,134.7333,39623.0
2021-06-22 11:50:00,150.06,150.16,149.97,150.07,62337.0,134.7333,134.8231,134.6525,134.7422,62337.0
2021-06-22 11:55:00,150.08,150.15,150.0,150.09,36602.0,134.7512,134.8141,134.6794,134.7602,36602.0
2021-06-22 12:00:00,150.09,150.38,150.09,150.37,79532.0,134.7602,135.0206,134.7602,135.0116,79532.0
2021-06-22 12:05:00,150.38,150.4,150.12,150.14,57392.0,135.0206,135.0385,134.7871,134.8051,57392.0
2021-06-22 12:10:00,150.15,150.26,150.1,150.24,56403.0,134.8141,134.9128,134.7692,134.8949,56403.0
2021-06-22 12:15:00,150.25,150.34,150.22,150.25,48601.0,134.9039,134.9847,134.8769,134.9039,48601.0
2021-06-22 12:20:00,150.23,150.26,150.11,150.21,58817.0,134.8859,134.9128,134.7782,134.8679,58817.0
2021-06-22 12:25:00,150.2,150.33,150.1,150.12,55422.0,134.859,134.9757,134.7692,134.7871,55422.0
2021-06-22 12:30:00,150.11,150.19,150.05,150.06,56164.0,134.7782,134.85,134.7243,134.7333,56164.0
2021-06-22 12:35:00,150.06,150.09,150.02,150.09,49159.0,134.7333,134.7602,134.6974,134.7602,49159.0
2021-06-22 12:40:00,150.09,150.18,150.02,150.04,67026.0,134.7602,134.841,134.6974,134.7153,67026.0
2021-06-22 12:45:00,150.05,150.19,150.04,150.17,68287.0,134.7243,134.85,134.7153,134.832,68287.0
2021-06-22 12:50:00,150.17,150.21,150.11,150.12,53794.0,134.832,134.8679,134.7782,134.7871,53794.0
2021-06-22 12:55:00,150.13,150.14,150.03,150.09,52409.0,134.7961,134.8051,134.7063,134.7602,52409.0
2021-06-22 13:00:00,150.09,150.27,150.08,150.16,70025.0,134.7602,134.9218,134.7512,134.8231,70025.0
2021-06-22 13:05:00,150.15,150.22,150.09,150.19,42565.0,134.8141,134.8769,134.7602,134.85,42565.0
2021-06-22 13:10:00,150.19,150.39,150.19,150.37,106320.0,134.85,135.0296,134.85,135.0116,106320.0
2021-06-22 13:15:00,150.35,150.37,150.23,150.28,73265.0,134.9936,135.0116,134.8859,134.9308,73265.0
2021-06-22 13:20:00,150.3,150.41,150.29,150.38,53695.0,134.9488,135.0475,134.9398,135.0206,53695.0
2021-06-22 13:25:00,150.38,150.47,150.31,150.46,68561.0,135.0206,135.1014,134.9577,135.0924,68561.0
2021-06-22 13:30:00,150.46,150.48,150.35,150.4,62598.0,135.0924,135.1104,134.9936,135.0385,62598.0
2021-06-22 13:35:00,150.4,150.4,150.28,150.37,52983.0,135.0385,135.0385,134.9308,135.0116,52983.0
2021-06-22 13:40:00,150.38,150.47,150.37,150.44,55458.0,135.0206,135.1014,135.0116,135.0745,55458.0
2021-06-22 13:45:00,150.43,150.58,150.42,150.56,64220.0,135.0655,135.2002,135.0565,135.1822,64220.0
2021-06-22 13:50:00,150.56,150.62,150.52,150.61,67645.0,135.1822,135.2361,135.1463,135.2271,67645.0
2021-06-22 13:55:00,150.62,150.66,150.5,150.51,83872.0,135.2361,135.272,135.1283,135.1373,83872.0
2021-06-22 14:00:00,150.5,150.58,150.42,150.57,71116.0,135.1283,135.2002,135.0565,135.1912,71116.0
2021-06-22 14:05:00,150.56,150.57,150.44,150.46,57283.0,135.1822,135.1912,135.0745,135.0924,57283.0
2021-06-22 14:10:00,150.46,150.47,150.33,150.38,64285.0,135.0924,135.1014,134.9757,135.0206,64285.0
2021-06-22 14:15:00,150.39,150.48,150.32,150.44,68501.0,135.0296,135.1104,134.9667,135.0745,68501.0
2021-06-22 14:20:00,150.44,150.63,150.41,150.56,154561.0,135.0745,135.245,135.0475,135.1822,154561.0
2021-06-22 14:25:00,150.57,150.71,150.56,150.68,134009.0,135.1912,135.3169,135.1822,135.2899,134009.0
2021-06-22 14:30:00,150.67,150.92,150.65,150.87,355813.0,135.281,135.5054,135.263,135.4605,355813.0
2021-06-22 14:35:00,150.87,150.87,150.65,150.8,104025.0,135.4605,135.4605,135.263,135.3977,104025.0
2021-06-22 14:40:00,150.79,150.8,150.62,150.64,68718.0,135.3887,135.3977,135.2361,135.254,68718.0
2021-06-22 14:45:00,150.63,150.76,150.61,150.64,117996.0,135.245,135.3618,135.2271,135.254,117996.0
2021-06-22 14:50:00,150.63,150.73,150.58,150.68,104535.0,135.245,135.3348,135.2002,135.2899,104535.0
2021-06-22 14:55:00,150.67,150.72,150.58,150.66,108563.0,135.281,135.3259,135.2002,135.272,108563.0
2021-06-22 15:00:00,150.68,150.84,150.63,150.83,85678.0,135.2899,135.4336,135.245,135.4246,85678.0
2021-06-22 15:05:00,150.82,150.88,150.73,150.85,75748.0,135.4156,135.4695,135.3348,135.4426,75748.0
2021-06-22 15:10:00,150.84,150.96,150.8,150.83,119185.0,135.4336,135.5413,135.3977,135.4246,119185.0
2021-06-22 15:15:00,150.82,150.92,150.71,150.87,104687.0,135.4156,135.5054,135.3169,135.4605,104687.0
2021-06-22 15:20:00,150.88,150.94,150.76,150.77,83701.0,135.4695,135.5234,135.3618,135.3707,83701.0
2021-06-22 15:25:00,150.76,150.77,150.57,150.59,142963.0,135.3618,135.3707,135.1912,135.2091,142963.0
2021-06-22 15:30:00,150.6,150.74,150.54,150.58,112966.0,135.2181,135.3438,135.1642,135.2002,112966.0
2021-06-22 15:35:00,150.58,150.64,150.44,150.47,125931.0,135.2002,135.254,135.0745,135.1014,125931.0
2021-06-22 15:40:00,150.47,150.57,150.34,150.36,135712.0,135.1014,135.1912,134.9847,135.0026,135712.0
2021-06-22 15:45:00,150.36,150.45,150.29,150.4,148531.0,135.0026,135.0834,134.9398,135.0385,148531.0
2021-06-22 15:50:00,150.38,150.43,150.26,150.39,306449.0,135.0206,135.0655,134.9128,135.0296,306449.0
2021-06-22 15:55:00,150.38,150.41,150.06,150.21,650336.0,135.0206,135.0475,134.7333,134.8679,650336.0
2021-06-23 09:30:00,150.2,151.06,150.2,150.3,574283.0,134.859,135.6311,134.859,134.9488,574283.0
2021-06-23 09:35:00,150.3,150.76,150.25,150.45,145039.0,134.9488,135.3618,134.9039,135.0834,145039.0
2021-06-23 09:40:00,150.48,150.72,150.35,150.67,140113.0,135.1104,135.3259,134.9936,135.281,140113.0
2021-06-23 09:45:00,150.69,150.85,150.64,150.69,199391.0,135.2989,135.4426,135.254,135.2989,199391.0
2021-06-23 09:50:00,150.64,150.77,150.38,150.46,135725.0,135.254,135.3707,135.0206,135.0924,135725.0
2021-06-23 09:55:00,150.44,150.51,150.25,150.3,177618.0,135.0745,135.1373,134.9039,134.9488,177618.0
2021-06-23 10:00:00,150.3,150.42,150.09,150.41,187075.0,134.9488,135.0565,134.7602,135.0475,187075.0
2021-06-23 10:05:00,150.41,150.45,150.26,150.44,134279.0,135.0475,135.0834,134.9128,135.0745,134279.0
2021-06-23 10:10:00,150.42,150.71,150.42,150.59,122534.0,135.0565,135.3169,135.0565,135.2091,122534.0
2021-06-23 10:15:00,150.59,150.69,150.51,150.6,130037.0,135.2091,135.2989,135.1373,135.2181,130037.0
2021-06-23 10:20:00,150.59,150.71,150.52,150.68,79355.0,135.2091,135.3169,135.1463,135.2899,79355.0
2021-06-23 10:25:00,150.67,150.72,150.37,150.39,82646.0,135.281,135.3259,135.0116,135.0296,82646.0
2021-06-23 10:30:00,150.4,150.63,150.4,150.42,77782.0,135.0385,135.245,135.0385,135.0565,77782.0
2021-06-23 10:35:00,150.43,150.47,150.28,150.31,95938.0,135.0655,135.1014,134.9308,134.9577,95938.0
2021-06-23 10:40:00,150.31,150.43,150.26,150.34,106212.0,134.9577,135.0655,134.9128,134.9847,106212.0
2021-06-23 10:45:00,150.35,150.47,150.23,150.26,131660.0,134.9936,135.1014,134.8859,134.9128,131660.0
2021-06-23 10:50:00,150.25,150.36,150.21,150.34,112843.0,134.9039,135.0026,134.8679,134.9847,112843.0
2021-06-23 10:55:00,150.36,150.79,150.35,150.71,218459.0,135.0026,135.3887,134.9936,135.3169,218459.0
2021-06-23 11:00:00,150.7,150.84,150.67,150.72,146475.0,135.3079,135.4336,135.281,135.3259,146475.0
2021-06-23 11:05:00,150.71,150.74,150.5,150.59,72935.0,135.3169,135.3438,135.1283,135.2091,72935.0
2021-06-23 11:10:00,150.61,150.7,150.51,150.52,76207.0,135.2271,135.3079,135.1373,135.1463,76207.0
2021-06-23 11:15:00,150.52,150.68,150.45,150.59,42498.0,135.1463,135.2899,135.0834,135.2091,42498.0
2021-06-23 11:20:00,150.58,150.64,150.5,150.53,66344.0,135.2002,135.254,135.1283,135.1553,66344.0
2021-06-23 11:25:00,150.53,150.67,150.48,150.55,58138.0,135.1553,135.281,135.1104,135.1732,58138.0
2021-06-23 11:30:00,150.56,150.58,150.29,150.32,93010.0,135.1822,135.2002,134.9398,134.9667,93010.0
2021-06-23 11:35:00,150.31,150.36,150.24,150.25,58081.0,134.9577,135.0026,134.8949,134.9039,58081.0
2021-06-23 11:40:00,150.26,150.34,150.24,150.3,67478.0,134.9128,134.9847,134.8949,134.9488,67478.0
2021-06-23 11:45:00,150.29,150.47,150.23,150.45,92221.0,134.9398,135.1014,134.8859,135.0834,92221.0
2021-06-23 11:50:00,150.44,150.5,150.36,150.48,71987.0,135.0745,135.1283,135.0026,135.1104,71987.0
2021-06-23 11:55:00,150.47,150.52,150.37,150.44,56229.0,135.1014,135.1463,135.0116,135.0745,56229.0
2021-06-23 12:00:00,150.44,150.61,150.39,150.61,58150.0,135.0745,135.2271,135.0296,135.2271,58150.0
2021-06-23 12:05:00,150.6,150.71,150.56,150.69,94923.0,135.2181,135.3169,135.1822,135.2989,94923.0
2021-06-23 12:10:00,150.7,150.79,150.65,150.76,117232.0,135.3079,135.3887,135.263,135.3618,117232.0
2021-06-23 12:15:00,150.75,150.76,150.71,150.75,50487.0,135.3528,135.3618,135.3169,135.3528,50487.0
2021-06-23 12:20:00,150.75,150.91,150.75,150.9,94457.0,135.3528,135.4964,135.3528,135.4875,94457.0
2021-06-23 12:25:00,150.91,150.92,150.82,150.89,85139.0,135.4964,135.5054,135.4156,135.4785,85139.0
2021-06-23 12:30:00,150.89,151.05,150.85,151.03,112772.0,135.4785,135.6221,135.4426,135.6042,112772.0
2021-06-23 12:35:00,151.03,151.12,151.0,151.1,105364.0,135.6042,135.685,135.5773,135.667,105364.0
2021-06-23 12:40:00,151.11,151.16,151.0,151.16,102452.0,135.676,135.7209,135.5773,135.7209,102452.0
2021-06-23 12:45:00,151.17,151.18,150.99,151.05,63604.0,135.7299,135.7389,135.5683,135.6221,63604.0
2021-06-23 12:50:00,151.05,151.13,151.04,151.08,51059.0,135.6221,135.694,135.6132,135.6491,51059.0
2021-06-23 12:55:00,151.08,151.2,151.04,151.19,65229.0,135.6491,135.7568,135.6132,135.7478,65229.0
2021-06-23 13:00:00,151.19,151.34,151.19,151.33,89259.0,135.7478,135.8825,135.7478,135.8736,89259.0
2021-06-23 13:05:00,151.33,151.67,151.33,151.58,208415.0,135.8736,136.1788,135.8736,136.098,208415.0
2021-06-23 13:10:00,151.59,151.6,151.46,151.51,147164.0,136.107,136.116,135.9903,136.0352,147164.0
2021-06-23 13:15:00,151.51,151.58,151.45,151.49,102626.0,136.0352,136.098,135.9813,136.0172,102626.0
2021-06-23 13:20:00,151.48,151.54,151.43,151.44,62326.0,136.0082,136.0621,135.9633,135.9723,62326.0
2021-06-23 13:25:00,151.44,151.59,151.44,151.51,74705.0,135.9723,136.107,135.9723,136.0352,74705.0
2021-06-23 13:30:00,151.51,151.61,151.43,151.6,73523.0,136.0352,136.125,135.9633,136.116,73523.0
2021-06-23 13:35:00,151.6,151.68,151.52,151.59,166659.0,136.116,136.1878,136.0441,136.107,166659.0
2021-06-23 13:40:00,151.6,151.62,151.52,151.6,61663.0,136.116,136.1339,136.0441,136.116,61663.0
2021-06-23 13:45:00,151.59,151.69,151.59,151.68,70699.0,136.107,136.1968,136.107,136.1878,70699.0
2021-06-23 13:50:00,151.67,151.75,151.65,151.67,96083.0,136.1788,136.2507,136.1609,136.1788,96083.0
2021-06-23 13:55:00,151.68,151.69,151.59,151.64,90011.0,136.1878,136.1968,136.107,136.1519,90011.0
2021-06-23 14:00:00,151.64,151.65,151.47,151.52,132338.0,136.1519,136.1609,135.9993,136.0441,132338.0
2021-06-23 14:05:00,151.53,151.84,151.53,151.83,117058.0,136.0531,136.3315,136.0531,136.3225,117058.0
2021-06-23 14:10:00,151.81,151.99,151.81,151.99,126936.0,136.3045,136.4661,136.3045,136.4661,126936.0
2021-06-23 14:15:00,151.99,152.04,151.91,151.91,189954.0,136.4661,136.511,136.3943,136.3943,189954.0
2021-06-23 14:20:00,151.92,151.98,151.84,151.9,116765.0,136.4033,136.4572,136.3315,136.3853,116765.0
2021-06-23 14:25:00,151.92,151.94,151.81,151.81,85300.0,136.4033,136.4212,136.3045,136.3045,85300.0
2021-06-23 14:30:00,151.81,151.81,151.73,151.78,98947.0,136.3045,136.3045,136.2327,136.2776,98947.0
2021-06-23 14:35:00,151.78,151.8,151.67,151.7,99491.0,136.2776,136.2955,136.1788,136.2058,99491.0
2021-06-23 14:40:00,151.69,151.85,151.68,151.69,121901.0,136.1968,136.3404,136.1878,136.1968,121901.0
2021-06-23 14:45:00,151.69,151.74,151.55,151.57,76859.0,136.1968,136.2417,136.0711,136.089,76859.0
2021-06-23 14:50:00,151.56,151.68,151.55,151.63,105155.0,136.0801,136.1878,136.0711,136.1429,105155.0
2021-06-23 14:55:00,151.63,151.75,151.61,151.65,81707.0,136.1429,136.2507,136.125,136.1609,81707.0
2021-06-23 15:00:00,151.66,151.71,151.59,151.65,103808.0,136.1698,136.2147,136.107,136.1609,103808.0
2021-06-23 15:05:00,151.65,151.7,151.57,151.63,105330.0,136.1609,136.2058,136.089,136.1429,105330.0
2021-06-23 15:10:00,151.62,151.7,151.58,151.68,102425.0,136.1339,136.2058,136.098,136.1878,102425.0
2021-06-23 15:15:00,151.68,151.71,151.59,151.7,103613.0,136.1878,136.2147,136.107,136.2058,103613.0
2021-06-23 15:20:00,151.7,151.74,151.65,151.7,93757.0,136.2058,136.2417,136.1609,136.2058,93757.0
2021-06-23 15:25:00,151.7,151.83,151.65,151.73,120468.0,136.2058,136.3225,136.1609,136.2327,120468.0
2021-06-23 15:30:00,151.73,151.73,151.52,151.53,147552.0,136.2327,136.2327,136.0441,136.0531,147552.0
2021-06-23 15:35:00,151.54,151.62,151.45,151.46,155659.0,136.0621,136.1339,135.9813,135.9903,155659.0
2021-06-23 15:40:00,151.47,151.65,151.43,151.5,197938.0,135.9993,136.1609,135.9633,136.0262,197938.0
2021-06-23 15:45:00,151.5,151.52,151.33,151.33,171962.0,136.0262,136.0441,135.8736,135.8736,171962.0
2021-06-23 15:50:00,151.32,151.34,151.03,151.19,329747.0,135.8646,135.8825,135.6042,135.7478,329747.0
2021-06-23 15:55:00,151.19,151.26,151.02,151.12,517588.0,135.7478,135.8107,135.5952,135.685,517588.0
2021-06-24 09:30:00,151.92,152.34,151.32,151.63,558536.0,136.4033,136.7804,135.8646,136.1429,558536.0
2021-06-24 09:35:00,151.61,151.82,151.26,151.29,221629.0,136.125,136.3135,135.8107,135.8376,221629.0
2021-06-24 09:40:00,151.31,151.79,151.31,151.5,172238.0,135.8556,136.2866,135.8556,136.0262,172238.0
2021-06-24 09:45:00,151.52,151.81,151.49,151.65,142342.0,136.0441,136.3045,136.0172,136.1609,142342.0
2021-06-24 09:50:00,151.64,151.7,151.44,151.67,98669.0,136.1519,136.2058,135.9723,136.1788,98669.0
2021-06-24 09:55:00,151.66,151.78,151.27,151.31,115803.0,136.1698,136.2776,135.8197,135.8556,115803.0
2021-06-24 10:00:00,151.33,151.64,151.22,151.62,135142.0,135.8736,136.1519,135.7748,136.1339,135142.0
2021-06-24 10:05:00,151.63,151.75,151.5,151.73,128600.0,136.1429,136.2507,136.0262,136.2327,128600.0
2021-06-24 10:10:00,151.72,151.95,151.72,151.86,127338.0,136.2237,136.4302,136.2237,136.3494,127338.0
2021-06-24 10:15:00,151.89,152.08,151.86,152.0,108095.0,136.3764,136.5469,136.3494,136.4751,108095.0
2021-06-24 10:20:00,151.98,152.16,151.98,152.13,119263.0,136.4572,136.6188,136.4572,136.5918,119263.0
2021-06-24 10:25:00,152.12,152.29,152.12,152.18,128585.0,136.5829,136.7355,136.5829,136.6367,128585.0
2021-06-24 10:30:00,152.18,152.25,151.9,151.91,110084.0,136.6367,136.6996,136.3853,136.3943,110084.0
2021-06-24 10:35:00,151.9,151.99,151.8,151.94,118252.0,136.3853,136.4661,136.2955,136.4212,118252.0
2021-06-24 10:40:00,151.95,152.0,151.77,151.92,79192.0,136.4302,136.4751,136.2686,136.4033,79192.0
2021-06-24 10:45:00,151.93,152.02,151.88,151.95,88499.0,136.4123,136.4931,136.3674,136.4302,88499.0
2021-06-24 10:50:00,151.95,152.05,151.74,151.86,100435.0,136.4302,136.52,136.2417,136.3494,100435.0
2021-06-24 10:55:00,151.84,151.99,151.79,151.97,81915.0,136.3315,136.4661,136.2866,136.4482,81915.0
2021-06-24 11:00:00,151.99,152.07,151.93,152.04,73925.0,136.4661,136.538,136.4123,136.511,73925.0
2021-06-24 11:05:00,152.04,152.14,151.97,152.13,67606.0,136.511,136.6008,136.4482,136.5918,67606.0
2021-06-24 11:10:00,152.13,152.29,152.13,152.25,130823.0,136.5918,136.7355,136.5918,136.6996,130823.0
2021-06-24 11:15:00,152.25,152.29,152.13,152.26,67786.0,136.6996,136.7355,136.5918,136.7086,67786.0
2021-06-24 11:20:00,152.25,152.42,152.2,152.33,66168.0,136.6996,136.8522,136.6547,136.7714,66168.0
2021-06-24 11:25:00,152.33,152.35,152.13,152.18,75921.0,136.7714,136.7894,136.5918,136.6367,75921.0
2021-06-24 11:30:00,152.19,152.28,152.08,152.2,58620.0,136.6457,136.7265,136.5469,136.6547,58620.0
2021-06-24 11:35:00,152.2,152.2,152.08,152.14,128967.0,136.6547,136.6547,136.5469,136.6008,128967.0
2021-06-24 11:40:00,152.16,152.25,152.06,152.14,77520.0,136.6188,136.6996,136.529,136.6008,77520.0
2021-06-24 11:45:00,152.16,152.18,152.06,152.15,55911.0,136.6188,136.6367,136.529,136.6098,55911.0
2021-06-24 11:50:00,152.16,152.22,152.11,152.16,55958.0,136.6188,136.6726,136.5739,136.6188,55958.0
2021-06-24 11:55:00,152.17,152.22,151.93,151.94,58362.0,136.6278,136.6726,136.4123,136.4212,58362.0
2021-06-24 12:00:00,151.94,152.08,151.93,152.04,107805.0,136.4212,136.5469,136.4123,136.511,107805.0
2021-06-24 12:05:00,152.05,152.14,152.0,152.04,69946.0,136.52,136.6008,136.4751,136.511,69946.0
2021-06-24 12:10:00,152.04,152.08,151.74,151.81,126398.0,136.511,136.5469,136.2417,136.3045,126398.0
2021-06-24 12:15:00,151.81,151.91,151.77,151.87,72418.0,136.3045,136.3943,136.2686,136.3584,72418.0
2021-06-24 12:20:00,151.88,152.03,151.84,152.03,67777.0,136.3674,136.5021,136.3315,136.5021,67777.0
2021-06-24 12:25:00,152.02,152.07,151.97,152.0,78062.0,136.4931,136.538,136.4482,136.4751,78062.0
2021-06-24 12:30:00,152.0,152.05,151.94,152.01,65954.0,136.4751,136.52,136.4212,136.4841,65954.0
2021-06-24 12:35:00,152.01,152.16,151.99,152.15,73106.0,136.4841,136.6188,136.4661,136.6098,73106.0
2021-06-24 12:40:00,152.15,152.29,152.13,152.16,109244.0,136.6098,136.7355,136.5918,136.6188,109244.0
2021-06-24 12:45:00,152.15,152.35,152.14,152.29,111603.0,136.6098,136.7894,136.6008,136.7355,111603.0
2021-06-24 12:50:00,152.28,152.49,152.27,152.47,89790.0,136.7265,136.9151,136.7175,136.8971,89790.0
2021-06-24 12:55:00,152.5,152.56,152.43,152.55,93172.0,136.924,136.9779,136.8612,136.9689,93172.0
2021-06-24 13:00:00,152.55,152.58,152.46,152.53,93068.0,136.9689,136.9959,136.8881,136.951,93068.0
2021-06-24 13:05:00,152.53,152.74,152.52,152.69,130359.0,136.951,137.1395,136.942,137.0946,130359.0
2021-06-24 13:10:00,152.69,152.83,152.68,152.78,83313.0,137.0946,137.2203,137.0857,137.1755,83313.0
2021-06-24 13:15:00,152.78,152.83,152.7,152.78,142105.0,137.1755,137.2203,137.1036,137.1755,142105.0
2021-06-24 13:20:00,152.78,152.8,152.56,152.63,142925.0,137.1755,137.1934,136.9779,137.0408,142925.0
2021-06-24 13:25:00,152.63,152.66,152.52,152.56,78121.0,137.0408,137.0677,136.942,136.9779,78121.0
2021-06-24 13:30:00,152.56,152.76,152.56,152.76,56332.0,136.9779,137.1575,136.9779,137.1575,56332.0
2021-06-24 13:35:00,152.77,152.93,152.74,152.93,71993.0,137.1665,137.3101,137.1395,137.3101,71993.0
2021-06-24 13:40:00,152.93,152.95,152.8,152.92,89749.0,137.3101,137.3281,137.1934,137.3012,89749.0
2021-06-24 13:45:00,152.91,152.93,152.82,152.85,61777.0,137.2922,137.3101,137.2114,137.2383,61777.0
2021-06-24 13:50:00,152.85,152.86,152.75,152.79,56681.0,137.2383,137.2473,137.1485,137.1844,56681.0
2021-06-24 13:55:00,152.8,152.9,152.77,152.88,77888.0,137.1934,137.2832,137.1665,137.2652,77888.0
2021-06-24 14:00:00,152.88,152.96,152.84,152.89,206160.0,137.2652,137.3371,137.2293,137.2742,206160.0
2021-06-24 14:05:00,152.9,152.98,152.89,152.92,82934.0,137.2832,137.355,137.2742,137.3012,82934.0
2021-06-24 14:10:00,152.93,153.0,152.85,152.86,85947.0,137.3101,137.373,137.2383,137.2473,85947.0
2021-06-24 14:15:00,152.86,152.91,152.77,152.78,74149.0,137.2473,137.2922,137.1665,137.1755,74149.0
2021-06-24 14:20:00,152.79,152.88,152.73,152.75,89928.0,137.1844,137.2652,137.1306,137.1485,89928.0
2021-06-24 14:25:00,152.76,152.84,152.75,152.84,70435.0,137.1575,137.2293,137.1485,137.2293,70435.0
2021-06-24 14:30:00,152.84,152.89,152.76,152.88,118666.0,137.2293,137.2742,137.1575,137.2652,118666.0
2021-06-24 14:35:00,152.89,152.94,152.8,152.89,76792.0,137.2742,137.3191,137.1934,137.2742,76792.0
2021-06-24 14:40:00,152.88,152.9,152.79,152.8,59030.0,137.2652,137.2832,137.1844,137.1934,59030.0
2021-06-24 14:45:00,152.8,152.9,152.73,152.76,78600.0,137.1934,137.2832,137.1306,137.1575,78600.0
2021-06-24 14:50:00,152.78,152.84,152.71,152.77,69611.0,137.1755,137.2293,137.1126,137.1665,69611.0
2021-06-24 14:55:00,152.76,152.82,152.75,152.81,72154.0,137.1575,137.2114,137.1485,137.2024,72154.0
2021-06-24 15:00:00,152.81,152.97,152.75,152.86,141573.0,137.2024,137.346,137.1485,137.2473,141573.0
2021-06-24 15:05:00,152.86,152.94,152.83,152.88,107396.0,137.2473,137.3191,137.2203,137.2652,107396.0
2021-06-24 15:10:00,152.89,153.1,152.84,153.08,131100.0,137.2742,137.4628,137.2293,137.4448,131100.0
2021-06-24 15:15:00,153.08,153.12,152.99,153.05,87400.0,137.4448,137.4807,137.364,137.4179,87400.0
2021-06-24 15:20:00,153.06,153.12,152.96,153.02,98058.0,137.4269,137.4807,137.3371,137.3909,98058.0
2021-06-24 15:25:00,153.02,153.07,152.92,152.97,130126.0,137.3909,137.4358,137.3012,137.346,130126.0
2021-06-24 15:30:00,152.97,153.0,152.85,152.99,133915.0,137.346,137.373,137.2383,137.364,133915.0
2021-06-24 15:35:00,153.0,153.08,152.83,152.94,183496.0,137.373,137.4448,137.2203,137.3191,183496.0
2021-06-24 15:40:00,152.94,152.99,152.73,152.76,157725.0,137.3191,137.364,137.1306,137.1575,157725.0
2021-06-24 15:45:00,152.74,152.83,152.7,152.74,186068.0,137.1395,137.2203,137.1036,137.1395,186068.0
2021-06-24 15:50:00,152.75,152.93,152.7,152.72,300485.0,137.1485,137.3101,137.1036,137.1216,300485.0
2021-06-24 15:55:00,152.72,152.73,152.24,152.5,797506.0,137.1216,137.1306,136.6906,136.924,797506.0
2021-06-25 09:30:00,152.71,153.13,151.85,151.96,814685.0,137.1126,137.4897,136.3404,136.4392,814685.0
2021-06-25 09:35:00,151.93,152.54,151.66,152.3,396573.0,136.4123,136.96,136.1698,136.7445,396573.0
2021-06-25 09:40:00,152.29,152.75,152.21,152.58,196480.0,136.7355,137.1485,136.6637,136.9959,196480.0
2021-06-25 09:45:00,152.55,153.35,152.47,153.34,214908.0,136.9689,137.6872,136.8971,137.6783,214908.0
2021-06-25 09:50:00,153.32,153.61,153.3,153.48,240774.0,137.6603,137.9207,137.6423,137.804,240774.0
2021-06-25 09:55:00,153.46,153.86,153.44,153.82,259171.0,137.786,138.1451,137.768,138.1092,259171.0
2021-06-25 10:00:00,153.82,154.19,153.77,154.02,205293.0,138.1092,138.4414,138.0643,138.2888,205293.0
2021-06-25 10:05:00,154.03,154.32,154.02,154.25,138143.0,138.2978,138.5582,138.2888,138.4953,138143.0
2021-06-25 10:10:00,154.26,154.5,154.22,154.38,227911.0,138.5043,138.7198,138.4684,138.612,227911.0
2021-06-25 10:15:00,154.39,154.39,154.07,154.13,156961.0,138.621,138.621,138.3337,138.3876,156961.0
2021-06-25 10:20:00,154.11,154.17,153.85,153.88,179706.0,138.3696,138.4235,138.1362,138.1631,179706.0
2021-06-25 10:25:00,153.87,153.93,153.43,153.56,227451.0,138.1541,138.208,137.7591,137.8758,227451.0
2021-06-25 10:30:00,153.52,153.66,153.34,153.46,123896.0,137.8399,137.9656,137.6783,137.786,123896.0
2021-06-25 10:35:00,153.46,153.73,153.41,153.63,135158.0,137.786,138.0284,137.7411,137.9386,135158.0
2021-06-25 10:40:00,153.62,153.67,153.41,153.55,85497.0,137.9297,137.9745,137.7411,137.8668,85497.0
2021-06-25 10:45:00,153.55,153.62,153.39,153.61,85418.0,137.8668,137.9297,137.7231,137.9207,85418.0
2021-06-25 10:50:00,153.62,153.69,153.48,153.56,81591.0,137.9297,137.9925,137.804,137.8758,81591.0
2021-06-25 10:55:00,153.56,153.7,153.47,153.55,82022.0,137.8758,138.0015,137.795,137.8668,82022.0
2021-06-25 11:00:00,153.56,153.94,153.56,153.93,110080.0,137.8758,138.217,137.8758,138.208,110080.0
2021-06-25 11:05:00,153.93,154.02,153.86,153.88,92832.0,138.208,138.2888,138.1451,138.1631,92832.0
2021-06-25 11:10:00,153.89,153.97,153.76,153.78,78601.0,138.1721,138.2439,138.0554,138.0733,78601.0
2021-06-25 11:15:00,153.78,153.94,153.74,153.89,70890.0,138.0733,138.217,138.0374,138.1721,70890.0
2021-06-25 11:20:00,153.88,153.93,153.75,153.93,76364.0,138.1631,138.208,138.0464,138.208,76364.0
2021-06-25 11:25:00,153.93,154.08,153.87,154.0,78662.0,138.208,138.3427,138.1541,138.2708,78662.0
2021-06-25 11:30:00,154.0,154.05,153.8,153.88,79570.0,138.2708,138.3157,138.0913,138.1631,79570.0
2021-06-25 11:35:00,153.87,154.02,153.85,153.95,73815.0,138.1541,138.2888,138.1362,138.226,73815.0
2021-06-25 11:40:00,153.95,154.03,153.9,153.93,82334.0,138.226,138.2978,138.1811,138.208,82334.0
2021-06-25 11:45:00,153.94,154.1,153.91,154.04,61242.0,138.217,138.3606,138.19,138.3068,61242.0
2021-06-25 11:50:00,154.04,154.08,153.94,154.08,65359.0,138.3068,138.3427,138.217,138.3427,65359.0
2021-06-25 11:55:00,154.08,154.28,154.07,154.23,87950.0,138.3427,138.5222,138.3337,138.4774,87950.0
2021-06-25 12:00:00,154.24,154.36,154.21,154.31,58132.0,138.4863,138.5941,138.4594,138.5492,58132.0
2021-06-25 12:05:00,154.33,154.33,154.24,154.27,50154.0,138.5671,138.5671,138.4863,138.5133,50154.0
2021-06-25 12:10:00,154.27,154.28,154.21,154.24,56623.0,138.5133,138.5222,138.4594,138.4863,56623.0
2021-06-25 12:15:00,154.24,154.25,154.09,154.16,74625.0,138.4863,138.4953,138.3517,138.4145,74625.0
2021-06-25 12:20:00,154.17,154.2,154.09,154.14,43770.0,138.4235,138.4504,138.3517,138.3965,43770.0
2021-06-25 12:25:00,154.15,154.15,153.94,153.99,57552.0,138.4055,138.4055,138.217,138.2619,57552.0
2021-06-25 12:30:00,153.99,154.12,153.98,154.08,79621.0,138.2619,138.3786,138.2529,138.3427,79621.0
2021-06-25 12:35:00,154.08,154.08,153.96,153.98,59380.0,138.3427,138.3427,138.2349,138.2529,59380.0
2021-06-25 12:40:00,153.97,154.08,153.96,154.06,80579.0,138.2439,138.3427,138.2349,138.3247,80579.0
2021-06-25 12:45:00,154.06,154.26,154.05,154.23,77303.0,138.3247,138.5043,138.3157,138.4774,77303.0
2021-06-25 12:50:00,154.23,154.25,154.14,154.22,61787.0,138.4774,138.4953,138.3965,138.4684,61787.0
2021-06-25 12:55:00,154.23,154.24,154.15,154.17,47872.0,138.4774,138.4863,138.4055,138.4235,47872.0
2021-06-25 13:00:00,154.19,154.19,154.04,154.08,80433.0,138.4414,138.4414,138.3068,138.3427,80433.0
2021-06-25 13:05:00,154.08,154.2,154.08,154.14,79996.0,138.3427,138.4504,138.3427,138.3965,79996.0
2021-06-25 13:10:00,154.13,154.14,154.01,154.04,58784.0,138.3876,138.3965,138.2798,138.3068,58784.0
2021-06-25 13:15:00,154.05,154.05,153.91,153.93,66916.0,138.3157,138.3157,138.19,138.208,66916.0
2021-06-25 13:20:00,153.94,153.96,153.8,153.82,73699.0,138.217,138.2349,138.0913,138.1092,73699.0
2021-06-25 13:25:00,153.83,153.93,153.78,153.91,66762.0,138.1182,138.208,138.0733,138.19,66762.0
2021-06-25 13:30:00,153.91,154.03,153.91,154.02,72294.0,138.19,138.2978,138.19,138.2888,72294.0
2021-06-25 13:35:00,154.02,154.07,153.98,154.06,54999.0,138.2888,138.3337,138.2529,138.3247,54999.0
2021-06-25 13:40:00,154.06,154.15,153.99,154.14,79203.0,138.3247,138.4055,138.2619,138.3965,79203.0
2021-06-25 13:45:00,154.14,154.23,154.14,154.2,69333.0,138.3965,138.4774,138.3965,138.4504,69333.0
2021-06-25 13:50:00,154.2,154.29,154.19,154.25,64697.0,138.4504,138.5312,138.4414,138.4953,64697.0
2021-06-25 13:55:00,154.24,154.27,154.21,154.23,63348.0,138.4863,138.5133,138.4594,138.4774,63348.0
2021-06-25 14:00:00,154.22,154.29,154.18,154.27,72945.0,138.4684,138.5312,138.4325,138.5133,72945.0
2021-06-25 14:05:00,154.28,154.28,154.08,154.12,63015.0,138.5222,138.5222,138.3427,138.3786,63015.0
2021-06-25 14:10:00,154.12,154.19,154.06,154.19,69561.0,138.3786,138.4414,138.3247,138.4414,69561.0
2021-06-25 14:15:00,154.19,154.22,154.11,154.16,50681.0,138.4414,138.4684,138.3696,138.4145,50681.0
2021-06-25 14:20:00,154.15,154.25,154.15,154.24,62979.0,138.4055,138.4953,138.4055,138.4863,62979.0
2021-06-25 14:25:00,154.23,154.37,154.21,154.36,59566.0,138.4774,138.6031,138.4594,138.5941,59566.0
2021-06-25 14:30:00,154.36,154.42,154.28,154.29,172028.0,138.5941,138.6479,138.5222,138.5312,172028.0
2021-06-25 14:35:00,154.3,154.3,154.12,154.18,84959.0,138.5402,138.5402,138.3786,138.4325,84959.0
2021-06-25 14:40:00,154.17,154.2,154.04,154.08,108270.0,138.4235,138.4504,138.3068,138.3427,108270.0
2021-06-25 14:45:00,154.09,154.16,154.05,154.08,85540.0,138.3517,138.4145,138.3157,138.3427,85540.0
2021-06-25 14:50:00,154.08,154.1,153.97,154.01,72446.0,138.3427,138.3606,138.2439,138.2798,72446.0
2021-06-25 14:55:00,154.02,154.12,153.96,154.05,85552.0,138.2888,138.3786,138.2349,138.3157,85552.0
2021-06-25 15:00:00,154.06,154.15,153.97,154.11,90637.0,138.3247,138.4055,138.2439,138.3696,90637.0
2021-06-25 15:05:00,154.11,154.3,154.1,154.3,116003.0,138.3696,138.5402,138.3606,138.5402,116003.0
2021-06-25 15:10:00,154.3,154.44,154.27,154.43,94037.0,138.5402,138.6659,138.5133,138.6569,94037.0
2021-06-25 15:15:00,154.44,154.47,154.33,154.33,100351.0,138.6659,138.6928,138.5671,138.5671,100351.0
2021-06-25 15:20:00,154.31,154.31,154.18,154.19,101973.0,138.5492,138.5492,138.4325,138.4414,101973.0
2021-06-25 15:25:00,154.19,154.3,154.18,154.25,109738.0,138.4414,138.5402,138.4325,138.4953,109738.0
2021-06-25 15:30:00,154.25,154.38,154.21,154.38,131312.0,138.4953,138.612,138.4594,138.612,131312.0
2021-06-25 15:35:00,154.38,154.4,154.28,154.3,125127.0,138.612,138.63,138.5222,138.5402,125127.0
2021-06-25 15:40:00,154.31,154.45,154.26,154.44,154173.0,138.5492,138.6749,138.5043,138.6659,154173.0
2021-06-25 15:45:00,154.44,154.44,154.29,154.39,144648.0,138.6659,138.6659,138.5312,138.621,144648.0
2021-06-25 15:50:00,154.38,154.47,154.07,154.07,367616.0,138.612,138.6928,138.3337,138.3337,367616.0
2021-06-25 15:55:00,154.07,154.22,153.94,154.02,595650.0,138.3337,138.4684,138.217,138.2888,595650.0
2021-06-28 09:30:00,153.7,153.84,153.13,153.27,443329.0,138.0015,138.1272,137.4897,137.6154,443329.0
2021-06-28 09:35:00,153.27,153.34,152.73,152.86,256182.0,137.6154,137.6783,137.1306,137.2473,256182.0
2021-06-28 09:40:00,152.85,152.85,152.33,152.42,311790.0,137.2383,137.2383,136.7714,136.8522,311790.0
2021-06-28 09:45:00,152.42,152.52,152.12,152.47,191974.0,136.8522,136.942,136.5829,136.8971,191974.0
2021-06-28 09:50:00,152.46,152.8,152.32,152.76,194404.0,136.8881,137.1934,136.7624,137.1575,194404.0
2021-06-28 09:55:00,152.74,153.23,152.73,153.14,193305.0,137.1395,137.5795,137.1306,137.4987,193305.0
2021-06-28 10:00:00,153.12,153.16,152.74,152.95,161436.0,137.4807,137.5166,137.1395,137.3281,161436.0
2021-06-28 10:05:00,152.93,152.98,152.75,152.87,126771.0,137.3101,137.355,137.1485,137.2563,126771.0
2021-06-28 10:10:00,152.86,152.87,152.52,152.81,114993.0,137.2473,137.2563,136.942,137.2024,114993.0
2021-06-28 10:15:00,152.8,153.31,152.69,153.1,157397.0,137.1934,137.6513,137.0946,137.4628,157397.0
2021-06-28 10:20:00,153.1,153.35,152.99,153.31,87620.0,137.4628,137.6872,137.364,137.6513,87620.0
2021-06-28 10:25:00,153.29,153.42,153.2,153.28,79957.0,137.6334,137.7501,137.5526,137.6244,79957.0
2021-06-28 10:30:00,153.28,153.33,153.09,153.26,242970.0,137.6244,137.6693,137.4538,137.6064,242970.0
2021-06-28 10:35:00,153.24,153.25,152.69,152.78,105629.0,137.5885,137.5974,137.0946,137.1755,105629.0
2021-06-28 10:40:00,152.8,152.95,152.75,152.86,111518.0,137.1934,137.3281,137.1485,137.2473,111518.0
2021-06-28 10:45:00,152.86,152.97,152.72,152.95,116606.0,137.2473,137.346,137.1216,137.3281,116606.0
2021-06-28 10:50:00,152.97,153.44,152.97,153.38,143198.0,137.346,137.768,137.346,137.7142,143198.0
2021-06-28 10:55:00,153.37,153.49,153.32,153.38,87566.0,137.7052,137.8129,137.6603,137.7142,87566.0
2021-06-28 11:00:00,153.4,153.66,153.28,153.64,94971.0,137.7321,137.9656,137.6244,137.9476,94971.0
2021-06-28 11:05:00,153.66,153.82,153.54,153.55,96563.0,137.9656,138.1092,137.8578,137.8668,96563.0
2021-06-28 11:10:00,153.54,153.69,153.37,153.39,126057.0,137.8578,137.9925,137.7052,137.7231,126057.0
2021-06-28 11:15:00,153.39,153.45,153.26,153.31,74567.0,137.7231,137.777,137.6064,137.6513,74567.0
2021-06-28 11:20:00,153.3,153.39,153.16,153.27,108754.0,137.6423,137.7231,137.5166,137.6154,108754.0
2021-06-28 11:25:00,153.27,153.37,153.1,153.14,85656.0,137.6154,137.7052,137.4628,137.4987,85656.0
2021-06-28 11:30:00,153.14,153.32,153.07,153.26,115281.0,137.4987,137.6603,137.4358,137.6064,115281.0
2021-06-28 11:35:00,153.25,153.31,153.11,153.16,81868.0,137.5974,137.6513,137.4717,137.5166,81868.0
2021-06-28 11:40:00,153.16,153.17,153.04,153.16,77861.0,137.5166,137.5256,137.4089,137.5166,77861.0
2021-06-28 11:45:00,153.16,153.18,153.03,153.16,63503.0,137.5166,137.5346,137.3999,137.5166,63503.0
2021-06-28 11:50:00,153.17,153.19,153.07,153.08,44821.0,137.5256,137.5436,137.4358,137.4448,44821.0
2021-06-28 11:55:00,153.07,153.29,153.05,153.28,79506.0,137.4358,137.6334,137.4179,137.6244,79506.0
2021-06-28 12:00:00,153.28,153.38,153.28,153.34,56484.0,137.6244,137.7142,137.6244,137.6783,56484.0
2021-06-28 12:05:00,153.34,153.38,153.12,153.27,84267.0,137.6783,137.7142,137.4807,137.6154,84267.0
2021-06-28 12:10:00,153.26,153.33,153.16,153.26,127773.0,137.6064,137.6693,137.5166,137.6064,127773.0
2021-06-28 12:15:00,153.27,153.4,153.18,153.25,124266.0,137.6154,137.7321,137.5346,137.5974,124266.0
2021-06-28 12:20:00,153.27,153.32,153.15,153.27,132300.0,137.6154,137.6603,137.5077,137.6154,132300.0
2021-06-28 12:25:00,153.26,153.26,153.09,153.17,113728.0,137.6064,137.6064,137.4538,137.5256,113728.0
2021-06-28 12:30:00,153.16,153.43,153.14,153.41,71435.0,137.5166,137.7591,137.4987,137.7411,71435.0
2021-06-28 12:35:00,153.37,153.46,153.25,153.42,78173.0,137.7052,137.786,137.5974,137.7501,78173.0
2021-06-28 12:40:00,153.42,153.58,153.39,153.57,53475.0,137.7501,137.8937,137.7231,137.8848,53475.0
2021-06-28 12:45:00,153.57,153.67,153.46,153.65,61945.0,137.8848,137.9745,137.786,137.9566,61945.0
2021-06-28 12:50:00,153.64,153.68,153.58,153.6,63537.0,137.9476,137.9835,137.8937,137.9117,63537.0
2021-06-28 12:55:00,153.59,153.64,153.53,153.56,87156.0,137.9027,137.9476,137.8488,137.8758,87156.0
2021-06-28 13:00:00,153.55,153.55,153.3,153.34,149659.0,137.8668,137.8668,137.6423,137.6783,149659.0
2021-06-28 13:05:00,153.34,153.58,153.31,153.49,67503.0,137.6783,137.8937,137.6513,137.8129,67503.0
2021-06-28 13:10:00,153.47,153.49,153.34,153.44,148432.0,137.795,137.8129,137.6783,137.768,148432.0
2021-06-28 13:15:00,153.43,153.43,153.3,153.4,84453.0,137.7591,137.7591,137.6423,137.7321,84453.0
2021-06-28 13:20:00,153.39,153.48,153.39,153.43,58888.0,137.7231,137.804,137.7231,137.7591,58888.0
2021-06-28 13:25:00,153.42,153.45,153.28,153.36,89840.0,137.7501,137.777,137.6244,137.6962,89840.0
2021-06-28 13:30:00,153.37,153.55,153.26,153.54,137318.0,137.7052,137.8668,137.6064,137.8578,137318.0
2021-06-28 13:35:00,153.54,153.66,153.51,153.58,56640.0,137.8578,137.9656,137.8309,137.8937,56640.0
2021-06-28 13:40:00,153.59,153.81,153.59,153.78,158903.0,137.9027,138.1002,137.9027,138.0733,158903.0
2021-06-28 13:45:00,153.77,153.9,153.73,153.87,108224.0,138.0643,138.1811,138.0284,138.1541,108224.0
2021-06-28 13:50:00,153.88,153.95,153.83,153.94,59905.0,138.1631,138.226,138.1182,138.217,59905.0
2021-06-28 13:55:00,153.93,154.0,153.84,153.98,82956.0,138.208,138.2708,138.1272,138.2529,82956.0
2021-06-28 14:00:00,153.98,154.13,153.97,154.09,188584.0,138.2529,138.3876,138.2439,138.3517,188584.0
2021-06-28 14:05:00,154.09,154.12,153.95,153.96,89412.0,138.3517,138.3786,138.226,138.2349,89412.0
2021-06-28 14:10:00,153.96,153.97,153.88,153.93,55234.0,138.2349,138.2439,138.1631,138.208,55234.0
2021-06-28 14:15:00,153.94,153.99,153.89,153.99,55313.0,138.217,138.2619,138.1721,138.2619,55313.0
2021-06-28 14:20:00,154.0,154.12,153.95,154.11,98713.0,138.2708,138.3786,138.226,138.3696,98713.0
2021-06-28 14:25:00,154.1,154.16,154.05,154.11,73872.0,138.3606,138.4145,138.3157,138.3696,73872.0
2021-06-28 14:30:00,154.1,154.16,154.0,154.05,58198.0,138.3606,138.4145,138.2708,138.3157,58198.0
2021-06-28 14:35:00,154.04,154.09,153.95,154.07,76576.0,138.3068,138.3517,138.226,138.3337,76576.0
2021-06-28 14:40:00,154.08,154.23,154.02,154.06,67225.0,138.3427,138.4774,138.2888,138.3247,67225.0
2021-06-28 14:45:00,154.06,154.13,154.02,154.05,80780.0,138.3247,138.3876,138.2888,138.3157,80780.0
2021-06-28 14:50:00,154.06,154.08,153.81,153.84,91974.0,138.3247,138.3427,138.1002,138.1272,91974.0
2021-06-28 14:55:00,153.84,153.89,153.74,153.75,78830.0,138.1272,138.1721,138.0374,138.0464,78830.0
2021-06-28 15:00:00,153.76,153.88,153.75,153.87,103834.0,138.0554,138.1631,138.0464,138.1541,103834.0
2021-06-28 15:05:00,153.87,153.88,153.74,153.83,98349.0,138.1541,138.1631,138.0374,138.1182,98349.0
2021-06-28 15:10:00,153.83,154.05,153.72,154.04,121501.0,138.1182,138.3157,138.0194,138.3068,121501.0
2021-06-28 15:15:00,154.04,154.04,153.84,153.88,122137.0,138.3068,138.3068,138.1272,138.1631,122137.0
2021-06-28 15:20:00,153.88,153.98,153.88,153.96,77307.0,138.1631,138.2529,138.1631,138.2349,77307.0
2021-06-28 15:25:00,153.96,153.99,153.84,153.85,125448.0,138.2349,138.2619,138.1272,138.1362,125448.0
2021-06-28 15:30:00,153.85,153.96,153.85,153.93,80349.0,138.1362,138.2349,138.1362,138.208,80349.0
2021-06-28 15:35:00,153.94,154.01,153.88,153.91,64014.0,138.217,138.2798,138.1631,138.19,64014.0
2021-06-28 15:40:00,153.93,154.0,153.88,154.0,122383.0,138.208,138.2708,138.1631,138.2708,122383.0
2021-06-28 15:45:00,153.99,154.15,153.94,154.13,209095.0,138.2619,138.4055,138.217,138.3876,209095.0
2021-06-28 15:50:00,154.14,154.4,154.12,154.32,377474.0,138.3965,138.63,138.3786,138.5582,377474.0
2021-06-28 15:55:00,154.31,154.48,154.25,154.32,549872.0,138.5492,138.7018,138.4953,138.5582,549872.0
2021-06-29 09:30:00,155.0,156.31,155.0,156.08,760800.0,139.1687,140.3449,139.1687,140.1384,760800.0
2021-06-29 09:35:00,156.12,156.18,155.33,155.45,333791.0,140.1743,140.2282,139.465,139.5727,333791.0
2021-06-29 09:40:00,155.49,155.53,154.58,154.87,350141.0,139.6087,139.6446,138.7916,139.052,350141.0
2021-06-29 09:45:00,154.86,155.0,154.74,154.84,281259.0,139.043,139.1687,138.9353,139.025,281259.0
2021-06-29 09:50:00,154.84,155.28,154.82,154.99,279405.0,139.025,139.4201,139.0071,139.1597,279405.0
2021-06-29 09:55:00,155.02,155.46,154.87,155.46,287717.0,139.1867,139.5817,139.052,139.5817,287717.0
2021-06-29 10:00:00,155.47,155.64,155.06,155.38,289944.0,139.5907,139.7433,139.2226,139.5099,289944.0
2021-06-29 10:05:00,155.38,155.54,155.3,155.41,143335.0,139.5099,139.6536,139.4381,139.5368,143335.0
2021-06-29 10:10:00,155.42,155.72,155.32,155.56,143950.0,139.5458,139.8152,139.456,139.6715,143950.0
2021-06-29 10:15:00,155.56,155.87,155.56,155.83,162379.0,139.6715,139.9498,139.6715,139.9139,162379.0
2021-06-29 10:20:00,155.84,156.13,155.75,156.08,129217.0,139.9229,140.1833,139.8421,140.1384,129217.0
2021-06-29 10:25:00,156.09,156.18,156.01,156.07,116776.0,140.1474,140.2282,140.0755,140.1294,116776.0
2021-06-29 10:30:00,156.1,156.3,155.98,156.0,147451.0,140.1564,140.3359,140.0486,140.0666,147451.0
2021-06-29 10:35:00,156.02,156.11,155.58,155.64,122240.0,140.0845,140.1653,139.6895,139.7433,122240.0
2021-06-29 10:40:00,155.61,155.62,155.46,155.54,130418.0,139.7164,139.7254,139.5817,139.6536,130418.0
2021-06-29 10:45:00,155.54,155.63,155.33,155.46,108115.0,139.6536,139.7344,139.465,139.5817,108115.0
2021-06-29 10:50:00,155.45,155.45,155.24,155.39,97785.0,139.5727,139.5727,139.3842,139.5189,97785.0
2021-06-29 10:55:00,155.38,155.44,155.21,155.21,129950.0,139.5099,139.5638,139.3573,139.3573,129950.0
2021-06-29 11:00:00,155.22,155.46,155.21,155.43,91834.0,139.3662,139.5817,139.3573,139.5548,91834.0
2021-06-29 11:05:00,155.43,155.45,155.27,155.38,62623.0,139.5548,139.5727,139.4111,139.5099,62623.0
2021-06-29 11:10:00,155.39,155.52,155.35,155.43,72985.0,139.5189,139.6356,139.483,139.5548,72985.0
2021-06-29 11:15:00,155.45,155.74,155.45,155.66,69297.0,139.5727,139.8331,139.5727,139.7613,69297.0
2021-06-29 11:20:00,155.67,155.78,155.62,155.62,58695.0,139.7703,139.869,139.7254,139.7254,58695.0
2021-06-29 11:25:00,155.62,155.66,155.48,155.48,59017.0,139.7254,139.7613,139.5997,139.5997,59017.0
2021-06-29 11:30:00,155.48,155.51,155.37,155.4,102700.0,139.5997,139.6266,139.5009,139.5279,102700.0
2021-06-29 11:35:00,155.39,155.42,155.26,155.26,88050.0,139.5189,139.5458,139.4022,139.4022,88050.0
2021-06-29 11:40:00,155.27,155.32,155.21,155.23,46279.0,139.4111,139.456,139.3573,139.3752,46279.0
2021-06-29 11:45:00,155.23,155.4,155.21,155.23,79239.0,139.3752,139.5279,139.3573,139.3752,79239.0
2021-06-29 11:50:00,155.24,155.38,155.19,155.22,106949.0,139.3842,139.5099,139.3393,139.3662,106949.0
2021-06-29 11:55:00,155.23,155.37,155.22,155.24,100929.0,139.3752,139.5009,139.3662,139.3842,100929.0
2021-06-29 12:00:00,155.24,155.35,155.17,155.18,64594.0,139.3842,139.483,139.3213,139.3303,64594.0
2021-06-29 12:05:00,155.18,155.21,155.04,155.07,51564.0,139.3303,139.3573,139.2046,139.2316,51564.0
2021-06-29 12:10:00,155.06,155.11,154.87,154.9,143707.0,139.2226,139.2675,139.052,139.0789,143707.0
2021-06-29 12:15:00,154.9,154.91,154.82,154.85,70075.0,139.0789,139.0879,139.0071,139.034,70075.0
2021-06-29 12:20:00,154.85,154.91,154.54,154.57,111225.0,139.034,139.0879,138.7557,138.7826,111225.0
2021-06-29 12:25:00,154.58,154.66,154.37,154.39,99183.0,138.7916,138.8634,138.6031,138.621,99183.0
2021-06-29 12:30:00,154.38,154.46,154.24,154.24,119738.0,138.612,138.6839,138.4863,138.4863,119738.0
2021-06-29 12:35:00,154.24,154.47,154.18,154.45,136672.0,138.4863,138.6928,138.4325,138.6749,136672.0
2021-06-29 12:40:00,154.45,154.53,154.41,154.49,60776.0,138.6749,138.7467,138.639,138.7108,60776.0
2021-06-29 12:45:00,154.48,154.48,154.37,154.42,87110.0,138.7018,138.7018,138.6031,138.6479,87110.0
2021-06-29 12:50:00,154.42,154.46,154.28,154.3,109506.0,138.6479,138.6839,138.5222,138.5402,109506.0
2021-06-29 12:55:00,154.29,154.43,154.27,154.37,58847.0,138.5312,138.6569,138.5133,138.6031,58847.0
2021-06-29 13:00:00,154.4,154.44,154.3,154.39,53496.0,138.63,138.6659,138.5402,138.621,53496.0
2021-06-29 13:05:00,154.38,154.42,154.32,154.33,49500.0,138.612,138.6479,138.5582,138.5671,49500.0
2021-06-29 13:10:00,154.33,154.41,154.26,154.35,66262.0,138.5671,138.639,138.5043,138.5851,66262.0
2021-06-29 13:15:00,154.35,154.35,154.23,154.27,39739.0,138.5851,138.5851,138.4774,138.5133,39739.0
2021-06-29 13:20:00,154.27,154.34,154.22,154.29,76155.0,138.5133,138.5761,138.4684,138.5312,76155.0
2021-06-29 13:25:00,154.3,154.39,154.27,154.32,37539.0,138.5402,138.621,138.5133,138.5582,37539.0
2021-06-29 13:30:00,154.32,154.38,154.06,154.18,108030.0,138.5582,138.612,138.3247,138.4325,108030.0
2021-06-29 13:35:00,154.17,154.32,154.16,154.18,55080.0,138.4235,138.5582,138.4145,138.4325,55080.0
2021-06-29 13:40:00,154.17,154.26,154.16,154.25,35895.0,138.4235,138.5043,138.4145,138.4953,35895.0
2021-06-29 13:45:00,154.25,154.27,154.14,154.16,53828.0,138.4953,138.5133,138.3965,138.4145,53828.0
2021-06-29 13:50:00,154.16,154.2,154.11,154.18,57032.0,138.4145,138.4504,138.3696,138.4325,57032.0
2021-06-29 13:55:00,154.19,154.31,154.17,154.26,80724.0,138.4414,138.5492,138.4235,138.5043,80724.0
2021-06-29 14:00:00,154.27,154.27,154.06,154.09,54731.0,138.5133,138.5133,138.3247,138.3517,54731.0
2021-06-29 14:05:00,154.09,154.09,153.9,154.05,177949.0,138.3517,138.3517,138.1811,138.3157,177949.0
2021-06-29 14:10:00,154.03,154.15,154.03,154.09,80358.0,138.2978,138.4055,138.2978,138.3517,80358.0
2021-06-29 14:15:00,154.09,154.18,153.98,154.0,79644.0,138.3517,138.4325,138.2529,138.2708,79644.0
2021-06-29 14:20:00,154.0,154.06,153.91,153.96,50533.0,138.2708,138.3247,138.19,138.2349,50533.0
2021-06-29 14:25:00,153.95,154.01,153.91,153.95,127380.0,138.226,138.2798,138.19,138.226,127380.0
2021-06-29 14:30:00,153.96,154.05,153.82,153.85,97780.0,138.2349,138.3157,138.1092,138.1362,97780.0
2021-06-29 14:35:00,153.86,153.91,153.73,153.74,69463.0,138.1451,138.19,138.0284,138.0374,69463.0
2021-06-29 14:40:00,153.75,153.77,153.7,153.75,73903.0,138.0464,138.0643,138.0015,138.0464,73903.0
2021-06-29 14:45:00,153.75,153.75,153.61,153.74,84517.0,138.0464,138.0464,137.9207,138.0374,84517.0
2021-06-29 14:50:00,153.75,153.76,153.67,153.72,50077.0,138.0464,138.0554,137.9745,138.0194,50077.0
2021-06-29 14:55:00,153.74,153.95,153.68,153.91,81045.0,138.0374,138.226,137.9835,138.19,81045.0
2021-06-29 15:00:00,153.91,153.94,153.8,153.9,47266.0,138.19,138.217,138.0913,138.1811,47266.0
2021-06-29 15:05:00,153.9,154.1,153.9,154.03,67521.0,138.1811,138.3606,138.1811,138.2978,67521.0
2021-06-29 15:10:00,154.02,154.37,154.02,154.33,90894.0,138.2888,138.6031,138.2888,138.5671,90894.0
2021-06-29 15:15:00,154.33,154.38,154.28,154.34,73272.0,138.5671,138.612,138.5222,138.5761,73272.0
2021-06-29 15:20:00,154.33,154.33,154.21,154.27,59369.0,138.5671,138.5671,138.4594,138.5133,59369.0
2021-06-29 15:25:00,154.28,154.43,154.26,154.37,68503.0,138.5222,138.6569,138.5043,138.6031,68503.0
2021-06-29 15:30:00,154.36,154.36,154.18,154.28,75201.0,138.5941,138.5941,138.4325,138.5222,75201.0
2021-06-29 15:35:00,154.27,154.32,154.19,154.31,84022.0,138.5133,138.5582,138.4414,138.5492,84022.0
2021-06-29 15:40:00,154.31,154.31,154.17,154.21,113847.0,138.5492,138.5492,138.4235,138.4594,113847.0
2021-06-29 15:45:00,154.22,154.31,154.16,154.2,126110.0,138.4684,138.5492,138.4145,138.4504,126110.0
2021-06-29 15:50:00,154.19,154.35,154.11,154.32,227507.0,138.4414,138.5851,138.3696,138.5582,227507.0
2021-06-29 15:55:00,154.31,154.42,154.08,154.14,665291.0,138.5492,138.6479,138.3427,138.3965,665291.0
2021-06-30 09:30:00,153.75,154.48,153.7,154.37,337264.0,138.0464,138.7018,138.0015,138.6031,337264.0
2021-06-30 09:35:00,154.36,154.75,154.32,154.52,147659.0,138.5941,138.9442,138.5582,138.7377,147659.0
2021-06-30 09:40:00,154.51,154.91,154.51,154.61,159271.0,138.7288,139.0879,138.7288,138.8185,159271.0
2021-06-30 09:45:00,154.59,154.72,154.0,154.31,134663.0,138.8006,138.9173,138.2708,138.5492,134663.0
2021-06-30 09:50:00,154.3,154.79,154.3,154.75,132485.0,138.5402,138.9802,138.5402,138.9442,132485.0
2021-06-30 09:55:00,154.75,154.99,154.66,154.94,121408.0,138.9442,139.1597,138.8634,139.1148,121408.0
2021-06-30 10:00:00,154.94,155.02,154.71,154.77,142908.0,139.1148,139.1867,138.9083,138.9622,142908.0
2021-06-30 10:05:00,154.76,155.31,154.61,155.27,203851.0,138.9532,139.447,138.8185,139.4111,203851.0
2021-06-30 10:10:00,155.27,155.56,155.27,155.56,157155.0,139.4111,139.6715,139.4111,139.6715,157155.0
2021-06-30 10:15:00,155.55,155.56,155.27,155.34,90979.0,139.6625,139.6715,139.4111,139.474,90979.0
2021-06-30 10:20:00,155.33,155.55,155.26,155.36,100906.0,139.465,139.6625,139.4022,139.4919,100906.0
2021-06-30 10:25:00,155.36,155.42,155.0,155.04,214734.0,139.4919,139.5458,139.1687,139.2046,214734.0
2021-06-30 10:30:00,155.04,155.23,154.91,155.14,81766.0,139.2046,139.3752,139.0879,139.2944,81766.0
2021-06-30 10:35:00,155.14,155.46,155.04,155.45,440453.0,139.2944,139.5817,139.2046,139.5727,440453.0
2021-06-30 10:40:00,155.45,155.51,155.28,155.38,118235.0,139.5727,139.6266,139.4201,139.5099,118235.0
2021-06-30 10:45:00,155.39,155.51,155.26,155.51,109621.0,139.5189,139.6266,139.4022,139.6266,109621.0
2021-06-30 10:50:00,155.52,155.52,155.12,155.14,56848.0,139.6356,139.6356,139.2764,139.2944,56848.0
2021-06-30 10:55:00,155.12,155.24,155.02,155.19,98343.0,139.2764,139.3842,139.1867,139.3393,98343.0
2021-06-30 11:00:00,155.2,155.24,154.99,155.0,86989.0,139.3483,139.3842,139.1597,139.1687,86989.0
2021-06-30 11:05:00,154.98,154.98,154.69,154.78,97788.0,139.1507,139.1507,138.8904,138.9712,97788.0
2021-06-30 11:10:00,154.79,155.07,154.77,155.04,59186.0,138.9802,139.2316,138.9622,139.2046,59186.0
2021-06-30 11:15:00,155.05,155.23,154.92,155.2,68744.0,139.2136,139.3752,139.0969,139.3483,68744.0
2021-06-30 11:20:00,155.21,155.54,155.19,155.52,74450.0,139.3573,139.6536,139.3393,139.6356,74450.0
2021-06-30 11:25:00,155.51,155.65,155.5,155.57,87278.0,139.6266,139.7523,139.6176,139.6805,87278.0
2021-06-30 11:30:00,155.57,155.58,155.29,155.31,60197.0,139.6805,139.6895,139.4291,139.447,60197.0
2021-06-30 11:35:00,155.33,155.51,155.32,155.5,50846.0,139.465,139.6266,139.456,139.6176,50846.0
2021-06-30 11:40:00,155.51,155.63,155.43,155.63,110452.0,139.6266,139.7344,139.5548,139.7344,110452.0
2021-06-30 11:45:00,155.63,155.63,155.24,155.24,58630.0,139.7344,139.7344,139.3842,139.3842,58630.0
2021-06-30 11:50:00,155.24,155.33,155.19,155.28,46556.0,139.3842,139.465,139.3393,139.4201,46556.0
2021-06-30 11:55:00,155.27,155.4,155.25,155.36,34353.0,139.4111,139.5279,139.3932,139.4919,34353.0
2021-06-30 12:00:00,155.36,155.51,155.35,155.48,45222.0,139.4919,139.6266,139.483,139.5997,45222.0
2021-06-30 12:05:00,155.48,155.49,155.37,155.38,49045.0,139.5997,139.6087,139.5009,139.5099,49045.0
2021-06-30 12:10:00,155.38,155.56,155.37,155.48,65435.0,139.5099,139.6715,139.5009,139.5997,65435.0
2021-06-30 12:15:00,155.48,155.54,155.4,155.53,42611.0,139.5997,139.6536,139.5279,139.6446,42611.0
2021-06-30 12:20:00,155.53,155.7,155.5,155.69,45364.0,139.6446,139.7972,139.6176,139.7882,45364.0
2021-06-30 12:25:00,155.69,155.88,155.67,155.81,75565.0,139.7882,139.9588,139.7703,139.896,75565.0
2021-06-30 12:30:00,155.82,156.05,155.82,156.03,97473.0,139.905,140.1115,139.905,140.0935,97473.0
2021-06-30 12:35:00,156.02,156.08,155.94,155.96,60377.0,140.0845,140.1384,140.0127,140.0307,60377.0
2021-06-30 12:40:00,155.97,155.99,155.81,155.9,61233.0,140.0396,140.0576,139.896,139.9768,61233.0
2021-06-30 12:45:00,155.91,156.03,155.9,155.96,47313.0,139.9858,140.0935,139.9768,140.0307,47313.0
2021-06-30 12:50:00,155.97,155.99,155.82,155.9,41686.0,140.0396,140.0576,139.905,139.9768,41686.0
2021-06-30 12:55:00,155.9,155.95,155.81,155.81,41025.0,139.9768,140.0217,139.896,139.896,41025.0
2021-06-30 13:00:00,155.81,155.83,155.7,155.73,63189.0,139.896,139.9139,139.7972,139.8241,63189.0
2021-06-30 13:05:00,155.71,155.76,155.63,155.71,51712.0,139.8062,139.8511,139.7344,139.8062,51712.0
2021-06-30 13:10:00,155.7,155.71,155.5,155.51,72134.0,139.7972,139.8062,139.6176,139.6266,72134.0
2021-06-30 13:15:00,155.52,155.53,155.39,155.46,102822.0,139.6356,139.6446,139.5189,139.5817,102822.0
2021-06-30 13:20:00,155.45,155.59,155.44,155.53,72966.0,139.5727,139.6984,139.5638,139.6446,72966.0
2021-06-30 13:25:00,155.52,155.59,155.45,155.51,40457.0,139.6356,139.6984,139.5727,139.6266,40457.0
2021-06-30 13:30:00,155.51,155.53,155.36,155.42,56292.0,139.6266,139.6446,139.4919,139.5458,56292.0
2021-06-30 13:35:00,155.42,155.42,155.2,155.22,86534.0,139.5458,139.5458,139.3483,139.3662,86534.0
2021-06-30 13:40:00,155.22,155.24,155.1,155.19,83638.0,139.3662,139.3842,139.2585,139.3393,83638.0
2021-06-30 13:45:00,155.22,155.43,155.2,155.41,62072.0,139.3662,139.5548,139.3483,139.5368,62072.0
2021-06-30 13:50:00,155.42,155.47,155.36,155.43,71904.0,139.5458,139.5907,139.4919,139.5548,71904.0
2021-06-30 13:55:00,155.44,155.44,155.26,155.35,66802.0,139.5638,139.5638,139.4022,139.483,66802.0
2021-06-30 14:00:00,155.33,155.4,155.3,155.39,43011.0,139.465,139.5279,139.4381,139.5189,43011.0
2021-06-30 14:05:00,155.38,155.39,155.29,155.3,44103.0,139.5099,139.5189,139.4291,139.4381,44103.0
2021-06-30 14:10:00,155.29,155.36,155.22,155.28,65427.0,139.4291,139.4919,139.3662,139.4201,65427.0
2021-06-30 14:15:00,155.28,155.39,155.22,155.34,52498.0,139.4201,139.5189,139.3662,139.474,52498.0
2021-06-30 14:20:00,155.34,155.54,155.34,155.46,65324.0,139.474,139.6536,139.474,139.5817,65324.0
2021-06-30 14:25:00,155.47,155.57,155.44,155.44,93919.0,139.5907,139.6805,139.5638,139.5638,93919.0
2021-06-30 14:30:00,155.45,155.47,155.34,155.36,61636.0,139.5727,139.5907,139.474,139.4919,61636.0
2021-06-30 14:35:00,155.35,155.35,155.23,155.24,69786.0,139.483,139.483,139.3752,139.3842,69786.0
2021-06-30 14:40:00,155.24,155.34,155.21,155.24,52870.0,139.3842,139.474,139.3573,139.3842,52870.0
2021-06-30 14:45:00,155.25,155.36,155.21,155.31,45808.0,139.3932,139.4919,139.3573,139.447,45808.0
2021-06-30 14:50:00,155.3,155.34,155.22,155.27,63937.0,139.4381,139.474,139.3662,139.4111,63937.0
2021-06-30 14:55:00,155.28,155.44,155.28,155.4,57123.0,139.4201,139.5638,139.4201,139.5279,57123.0
2021-06-30 15:00:00,155.39,155.4,155.25,155.27,62117.0,139.5189,139.5279,139.3932,139.4111,62117.0
2021-06-30 15:05:00,155.27,155.37,155.26,155.36,75713.0,139.4111,139.5009,139.4022,139.4919,75713.0
2021-06-30 15:10:00,155.39,155.53,155.37,155.52,100151.0,139.5189,139.6446,139.5009,139.6356,100151.0
2021-06-30 15:15:00,155.53,155.57,155.49,155.54,72377.0,139.6446,139.6805,139.6087,139.6536,72377.0
2021-06-30 15:20:00,155.54,155.8,155.54,155.76,73265.0,139.6536,139.887,139.6536,139.8511,73265.0
2021-06-30 15:25:00,155.77,155.77,155.64,155.65,97214.0,139.8601,139.8601,139.7433,139.7523,97214.0
2021-06-30 15:30:00,155.64,155.65,155.27,155.29,187761.0,139.7433,139.7523,139.4111,139.4291,187761.0
2021-06-30 15:35:00,155.28,155.45,155.24,155.39,178355.0,139.4201,139.5727,139.3842,139.5189,178355.0
2021-06-30 15:40:00,155.4,155.47,155.25,155.26,128396.0,139.5279,139.5907,139.3932,139.4022,128396.0
2021-06-30 15:45:00,155.25,155.32,155.15,155.19,171997.0,139.3932,139.456,139.3034,139.3393,171997.0
2021-06-30 15:50:00,155.17,155.63,155.0,155.54,277892.0,139.3213,139.7344,139.1687,139.6536,277892.0
2021-06-30 15:55:00,155.54,155.67,155.44,155.46,563582.0,139.6536,139.7703,139.5638,139.5817,563582.0
2021-07-01 09:30:00,156.26,156.67,155.96,156.24,457293.0,140.3,140.6681,140.0307,140.2821,457293.0
2021-07-01 09:35:00,156.21,156.21,155.41,155.59,253387.0,140.2551,140.2551,139.5368,139.6984,253387.0
2021-07-01 09:40:00,155.59,155.9,155.47,155.79,147053.0,139.6984,139.9768,139.5907,139.878,147053.0
2021-07-01 09:45:00,155.79,155.88,155.5,155.86,133732.0,139.878,139.9588,139.6176,139.9409,133732.0
2021-07-01 09:50:00,155.86,155.98,155.64,155.95,148549.0,139.9409,140.0486,139.7433,140.0217,148549.0
2021-07-01 09:55:00,155.93,155.99,155.77,155.84,98712.0,140.0037,140.0576,139.8601,139.9229,98712.0
2021-07-01 10:00:00,155.85,155.98,155.71,155.87,118286.0,139.9319,140.0486,139.8062,139.9498,118286.0
2021-07-01 10:05:00,155.87,156.17,155.8,156.17,139462.0,139.9498,140.2192,139.887,140.2192,139462.0
2021-07-01 10:10:00,156.16,156.43,156.15,156.41,101575.0,140.2102,140.4526,140.2012,140.4347,101575.0
2021-07-01 10:15:00,156.42,156.65,156.37,156.62,104714.0,140.4437,140.6502,140.3988,140.6232,104714.0
2021-07-01 10:20:00,156.62,156.63,156.23,156.26,98284.0,140.6232,140.6322,140.2731,140.3,98284.0
2021-07-01 10:25:00,156.25,156.56,156.23,156.44,101314.0,140.291,140.5694,140.2731,140.4616,101314.0
2021-07-01 10:30:00,156.43,156.45,156.16,156.18,91104.0,140.4526,140.4706,140.2102,140.2282,91104.0
2021-07-01 10:35:00,156.19,156.28,155.94,156.27,92052.0,140.2372,140.318,140.0127,140.309,92052.0
2021-07-01 10:40:00,156.25,156.6,156.15,156.6,75918.0,140.291,140.6053,140.2012,140.6053,75918.0
2021-07-01 10:45:00,156.6,156.64,156.53,156.61,69697.0,140.6053,140.6412,140.5424,140.6143,69697.0
2021-07-01 10:50:00,156.61,156.66,156.4,156.49,72130.0,140.6143,140.6592,140.4257,140.5065,72130.0
2021-07-01 10:55:00,156.49,156.54,156.36,156.37,45700.0,140.5065,140.5514,140.3898,140.3988,45700.0
2021-07-01 11:00:00,156.38,156.49,156.33,156.44,82687.0,140.4078,140.5065,140.3629,140.4616,82687.0
2021-07-01 11:05:00,156.45,156.77,156.45,156.72,80700.0,140.4706,140.7579,140.4706,140.713,80700.0
2021-07-01 11:10:00,156.72,156.79,156.61,156.66,80865.0,140.713,140.7759,140.6143,140.6592,80865.0
2021-07-01 11:15:00,156.65,156.68,156.5,156.57,67287.0,140.6502,140.6771,140.5155,140.5784,67287.0
2021-07-01 11:20:00,156.57,156.76,156.54,156.66,62651.0,140.5784,140.7489,140.5514,140.6592,62651.0
2021-07-01 11:25:00,156.68,156.88,156.64,156.86,63165.0,140.6771,140.8567,140.6412,140.8387,63165.0
2021-07-01 11:30:00,156.85,156.98,156.81,156.88,70772.0,140.8298,140.9465,140.7938,140.8567,70772.0
2021-07-01 11:35:00,156.88,156.94,156.79,156.79,56100.0,140.8567,140.9106,140.7759,140.7759,56100.0
2021-07-01 11:40:00,156.8,156.83,156.64,156.73,75930.0,140.7849,140.8118,140.6412,140.722,75930.0
2021-07-01 11:45:00,156.72,156.73,156.64,156.71,35179.0,140.713,140.722,140.6412,140.7041,35179.0
2021-07-01 11:50:00,156.71,156.74,156.66,156.66,32238.0,140.7041,140.731,140.6592,140.6592,32238.0
2021-07-01 11:55:00,156.66,156.66,156.45,156.46,69560.0,140.6592,140.6592,140.4706,140.4796,69560.0
2021-07-01 12:00:00,156.45,156.55,156.4,156.54,84744.0,140.4706,140.5604,140.4257,140.5514,84744.0
2021-07-01 12:05:00,156.52,156.57,156.37,156.4,47882.0,140.5335,140.5784,140.3988,140.4257,47882.0
2021-07-01 12:10:00,156.41,156.43,156.29,156.29,33009.0,140.4347,140.4526,140.3269,140.3269,33009.0
2021-07-01 12:15:00,156.3,156.46,156.28,156.46,38708.0,140.3359,140.4796,140.318,140.4796,38708.0
2021-07-01 12:20:00,156.44,156.52,156.36,156.42,59508.0,140.4616,140.5335,140.3898,140.4437,59508.0
2021-07-01 12:25:00,156.41,156.42,156.3,156.38,48315.0,140.4347,140.4437,140.3359,140.4078,48315.0
2021-07-01 12:30:00,156.38,156.58,156.38,156.56,45916.0,140.4078,140.5873,140.4078,140.5694,45916.0
2021-07-01 12:35:00,156.56,156.68,156.54,156.66,45601.0,140.5694,140.6771,140.5514,140.6592,45601.0
2021-07-01 12:40:00,156.66,156.76,156.66,156.72,44419.0,140.6592,140.7489,140.6592,140.713,44419.0
2021-07-01 12:45:00,156.73,156.75,156.59,156.6,55049.0,140.722,140.74,140.5963,140.6053,55049.0
2021-07-01 12:50:00,156.61,156.68,156.58,156.64,31807.0,140.6143,140.6771,140.5873,140.6412,31807.0
2021-07-01 12:55:00,156.64,156.71,156.58,156.67,46946.0,140.6412,140.7041,140.5873,140.6681,46946.0
2021-07-01 13:00:00,156.66,156.71,156.65,156.71,28853.0,140.6592,140.7041,140.6502,140.7041,28853.0
2021-07-01 13:05:00,156.71,156.78,156.68,156.75,106749.0,140.7041,140.7669,140.6771,140.74,106749.0
2021-07-01 13:10:00,156.75,156.8,156.71,156.75,52306.0,140.74,140.7849,140.7041,140.74,52306.0
2021-07-01 13:15:00,156.75,156.83,156.74,156.81,46048.0,140.74,140.8118,140.731,140.7938,46048.0
2021-07-01 13:20:00,156.82,156.88,156.77,156.8,57041.0,140.8028,140.8567,140.7579,140.7849,57041.0
2021-07-01 13:25:00,156.8,156.8,156.69,156.7,44809.0,140.7849,140.7849,140.6861,140.6951,44809.0
2021-07-01 13:30:00,156.71,156.78,156.65,156.75,44540.0,140.7041,140.7669,140.6502,140.74,44540.0
2021-07-01 13:35:00,156.76,156.77,156.6,156.63,63519.0,140.7489,140.7579,140.6053,140.6322,63519.0
2021-07-01 13:40:00,156.64,156.7,156.63,156.69,68683.0,140.6412,140.6951,140.6322,140.6861,68683.0
2021-07-01 13:45:00,156.69,156.84,156.68,156.83,72062.0,140.6861,140.8208,140.6771,140.8118,72062.0
2021-07-01 13:50:00,156.83,156.94,156.79,156.94,95244.0,140.8118,140.9106,140.7759,140.9106,95244.0
2021-07-01 13:55:00,156.94,157.0,156.9,156.97,110176.0,140.9106,140.9644,140.8746,140.9375,110176.0
2021-07-01 14:00:00,156.96,156.96,156.84,156.84,61440.0,140.9285,140.9285,140.8208,140.8208,61440.0
2021-07-01 14:05:00,156.8,156.81,156.51,156.52,65922.0,140.7849,140.7938,140.5245,140.5335,65922.0
2021-07-01 14:10:00,156.51,156.66,156.51,156.64,69578.0,140.5245,140.6592,140.5245,140.6412,69578.0
2021-07-01 14:15:00,156.63,156.71,156.59,156.71,46992.0,140.6322,140.7041,140.5963,140.7041,46992.0
2021-07-01 14:20:00,156.7,156.8,156.63,156.8,48641.0,140.6951,140.7849,140.6322,140.7849,48641.0
2021-07-01 14:25:00,156.79,156.97,156.77,156.97,53131.0,140.7759,140.9375,140.7579,140.9375,53131.0
2021-07-01 14:30:00,156.96,156.98,156.83,156.95,95124.0,140.9285,140.9465,140.8118,140.9195,95124.0
2021-07-01 14:35:00,156.94,156.96,156.79,156.81,49787.0,140.9106,140.9285,140.7759,140.7938,49787.0
2021-07-01 14:40:00,156.81,156.88,156.78,156.81,52968.0,140.7938,140.8567,140.7669,140.7938,52968.0
2021-07-01 14:45:00,156.81,156.84,156.74,156.82,61634.0,140.7938,140.8208,140.731,140.8028,61634.0
2021-07-01 14:50:00,156.81,156.83,156.76,156.76,72424.0,140.7938,140.8118,140.7489,140.7489,72424.0
2021-07-01 14:55:00,156.77,156.94,156.75,156.92,43059.0,140.7579,140.9106,140.74,140.8926,43059.0
2021-07-01 15:00:00,156.92,156.97,156.86,156.92,54213.0,140.8926,140.9375,140.8387,140.8926,54213.0
2021-07-01 15:05:00,156.91,156.95,156.81,156.95,79864.0,140.8836,140.9195,140.7938,140.9195,79864.0
2021-07-01 15:10:00,156.94,156.99,156.91,156.98,46863.0,140.9106,140.9555,140.8836,140.9465,46863.0
2021-07-01 15:15:00,156.97,157.03,156.93,156.95,96085.0,140.9375,140.9914,140.9016,140.9195,96085.0
2021-07-01 15:20:00,156.94,157.06,156.92,157.02,69454.0,140.9106,141.0183,140.8926,140.9824,69454.0
2021-07-01 15:25:00,157.02,157.05,156.84,156.93,84793.0,140.9824,141.0093,140.8208,140.9016,84793.0
2021-07-01 15:30:00,156.93,157.0,156.79,156.8,124969.0,140.9016,140.9644,140.7759,140.7849,124969.0
2021-07-01 15:35:00,156.8,156.92,156.77,156.83,123875.0,140.7849,140.8926,140.7579,140.8118,123875.0
2021-07-01 15:40:00,156.83,156.99,156.8,156.98,87434.0,140.8118,140.9555,140.7849,140.9465,87434.0
2021-07-01 15:45:00,156.97,157.0,156.82,156.88,124334.0,140.9375,140.9644,140.8028,140.8567,124334.0
2021-07-01 15:50:00,156.9,156.95,156.74,156.78,267879.0,140.8746,140.9195,140.731,140.7669,267879.0
2021-07-01 15:55:00,156.78,157.14,156.76,157.08,463791.0,140.7669,141.0901,140.7489,141.0363,463791.0
2021-07-02 09:30:00,155.95,156.21,155.22,155.66,516162.0,140.8293,141.0641,140.1701,140.5675,516162.0
2021-07-02 09:35:00,155.64,155.85,155.38,155.45,182431.0,140.5494,140.739,140.3146,140.3778,182431.0
2021-07-02 09:40:00,155.45,155.7,155.37,155.58,119501.0,140.3778,140.6036,140.3056,140.4952,119501.0
2021-07-02 09:45:00,155.57,155.7,155.47,155.59,130793.0,140.4862,140.6036,140.3959,140.5042,130793.0
2021-07-02 09:50:00,155.58,155.77,155.42,155.42,153157.0,140.4952,140.6668,140.3507,140.3507,153157.0
2021-07-02 09:55:00,155.4,155.5,155.3,155.4,149574.0,140.3327,140.423,140.2424,140.3327,149574.0
2021-07-02 10:00:00,155.38,155.4,155.2,155.38,120730.0,140.3146,140.3327,140.1521,140.3146,120730.0
2021-07-02 10:05:00,155.38,155.38,155.2,155.3,78364.0,140.3146,140.3146,140.1521,140.2424,78364.0
2021-07-02 10:10:00,155.28,155.31,155.15,155.16,115333.0,140.2243,140.2514,140.1069,140.1159,115333.0
2021-07-02 10:15:00,155.17,155.42,155.13,155.24,198011.0,140.125,140.3507,140.0888,140.1882,198011.0
2021-07-02 10:20:00,155.26,155.29,155.12,155.27,101522.0,140.2062,140.2333,140.0798,140.2153,101522.0
2021-07-02 10:25:00,155.26,155.52,155.26,155.5,124131.0,140.2062,140.441,140.2062,140.423,124131.0
2021-07-02 10:30:00,155.48,155.79,155.46,155.6,211730.0,140.4049,140.6849,140.3868,140.5133,211730.0
2021-07-02 10:35:00,155.62,155.63,155.46,155.55,75836.0,140.5313,140.5404,140.3868,140.4681,75836.0
2021-07-02 10:40:00,155.57,155.66,155.51,155.55,87917.0,140.4862,140.5675,140.432,140.4681,87917.0
2021-07-02 10:45:00,155.56,155.58,155.38,155.42,75833.0,140.4772,140.4952,140.3146,140.3507,75833.0
2021-07-02 10:50:00,155.42,155.52,155.38,155.43,67915.0,140.3507,140.441,140.3146,140.3598,67915.0
2021-07-02 10:55:00,155.43,155.51,155.31,155.51,72556.0,140.3598,140.432,140.2514,140.432,72556.0
2021-07-02 11:00:00,155.51,155.56,155.3,155.33,57753.0,140.432,140.4772,140.2424,140.2695,57753.0
2021-07-02 11:05:00,155.32,155.46,155.32,155.44,43632.0,140.2604,140.3868,140.2604,140.3688,43632.0
2021-07-02 11:10:00,155.44,155.51,155.36,155.45,78596.0,140.3688,140.432,140.2965,140.3778,78596.0
2021-07-02 11:15:00,155.45,155.46,155.31,155.37,45350.0,140.3778,140.3868,140.2514,140.3056,45350.0
2021-07-02 11:20:00,155.39,155.48,155.38,155.48,64522.0,140.3236,140.4049,140.3146,140.4049,64522.0
2021-07-02 11:25:00,155.48,155.56,155.45,155.53,50558.0,140.4049,140.4772,140.3778,140.4501,50558.0
2021-07-02 11:30:00,155.52,155.53,155.41,155.45,54308.0,140.441,140.4501,140.3417,140.3778,54308.0
2021-07-02 11:35:00,155.45,155.46,155.29,155.36,56114.0,140.3778,140.3868,140.2333,140.2965,56114.0
2021-07-02 11:40:00,155.37,155.37,155.16,155.18,44912.0,140.3056,140.3056,140.1159,140.134,44912.0
2021-07-02 11:45:00,155.17,155.44,155.16,155.4,72163.0,140.125,140.3688,140.1159,140.3327,72163.0
2021-07-02 11:50:00,155.4,155.51,155.39,155.43,63547.0,140.3327,140.432,140.3236,140.3598,63547.0
2021-07-02 11:55:00,155.43,155.57,155.41,155.54,49885.0,140.3598,140.4862,140.3417,140.4591,49885.0
2021-07-02 12:00:00,155.55,155.67,155.51,155.65,51714.0,140.4681,140.5765,140.432,140.5584,51714.0
2021-07-02 12:05:00,155.64,155.64,155.54,155.56,55511.0,140.5494,140.5494,140.4591,140.4772,55511.0
2021-07-02 12:10:00,155.56,155.6,155.46,155.46,40689.0,140.4772,140.5133,140.3868,140.3868,40689.0
2021-07-02 12:15:00,155.46,155.56,155.45,155.53,42970.0,140.3868,140.4772,140.3778,140.4501,42970.0
2021-07-02 12:20:00,155.53,155.55,155.47,155.52,44861.0,140.4501,140.4681,140.3959,140.441,44861.0
2021-07-02 12:25:00,155.52,155.67,155.5,155.56,98326.0,140.441,140.5765,140.423,140.4772,98326.0
2021-07-02 12:30:00,155.56,155.65,155.5,155.65,166172.0,140.4772,140.5584,140.423,140.5584,166172.0
2021-07-02 12:35:00,155.65,155.77,155.64,155.77,50294.0,140.5584,140.6668,140.5494,140.6668,50294.0
2021-07-02 12:40:00,155.77,155.91,155.76,155.89,59718.0,140.6668,140.7932,140.6578,140.7752,59718.0
2021-07-02 12:45:00,155.88,155.96,155.83,155.96,79094.0,140.7661,140.8384,140.721,140.8384,79094.0
2021-07-02 12:50:00,155.96,156.08,155.91,156.02,75861.0,140.8384,140.9467,140.7932,140.8926,75861.0
2021-07-02 12:55:00,156.02,156.04,155.88,155.95,51880.0,140.8926,140.9106,140.7661,140.8293,51880.0
2021-07-02 13:00:00,155.96,156.15,155.92,156.14,51259.0,140.8384,141.0099,140.8022,141.0009,51259.0
2021-07-02 13:05:00,156.14,156.14,155.98,156.01,69351.0,141.0009,141.0009,140.8564,140.8835,69351.0
2021-07-02 13:10:00,156.01,156.04,155.87,155.89,95180.0,140.8835,140.9106,140.7571,140.7752,95180.0
2021-07-02 13:15:00,155.88,156.01,155.88,155.97,77162.0,140.7661,140.8835,140.7661,140.8474,77162.0
2021-07-02 13:20:00,155.97,156.03,155.92,155.97,124828.0,140.8474,140.9016,140.8022,140.8474,124828.0
2021-07-02 13:25:00,155.98,156.09,155.96,156.01,57369.0,140.8564,140.9558,140.8384,140.8835,57369.0
2021-07-02 13:30:00,156.02,156.06,155.87,155.89,34122.0,140.8926,140.9287,140.7571,140.7752,34122.0
2021-07-02 13:35:00,155.89,156.02,155.89,156.01,56491.0,140.7752,140.8926,140.7752,140.8835,56491.0
2021-07-02 13:40:00,156.0,156.04,155.96,155.99,33637.0,140.8745,140.9106,140.8384,140.8655,33637.0
2021-07-02 13:45:00,155.98,155.99,155.93,155.98,33418.0,140.8564,140.8655,140.8113,140.8564,33418.0
2021-07-02 13:50:00,155.99,156.0,155.87,155.87,50247.0,140.8655,140.8745,140.7571,140.7571,50247.0
2021-07-02 13:55:00,155.88,155.95,155.88,155.95,42685.0,140.7661,140.8293,140.7661,140.8293,42685.0
2021-07-02 14:00:00,155.95,155.97,155.88,155.96,54455.0,140.8293,140.8474,140.7661,140.8384,54455.0
2021-07-02 14:05:00,155.97,156.07,155.95,156.07,85283.0,140.8474,140.9377,140.8293,140.9377,85283.0
2021-07-02 14:10:00,156.07,156.13,156.05,156.13,60677.0,140.9377,140.9919,140.9196,140.9919,60677.0
2021-07-02 14:15:00,156.13,156.15,156.06,156.08,54836.0,140.9919,141.0099,140.9287,140.9467,54836.0
2021-07-02 14:20:00,156.09,156.14,156.07,156.1,62502.0,140.9558,141.0009,140.9377,140.9648,62502.0
2021-07-02 14:25:00,156.09,156.1,155.96,155.97,95550.0,140.9558,140.9648,140.8384,140.8474,95550.0
2021-07-02 14:30:00,155.96,156.0,155.88,155.97,94382.0,140.8384,140.8745,140.7661,140.8474,94382.0
2021-07-02 14:35:00,155.97,155.99,155.9,155.96,36656.0,140.8474,140.8655,140.7842,140.8384,36656.0
2021-07-02 14:40:00,155.97,156.05,155.96,156.03,38920.0,140.8474,140.9196,140.8384,140.9016,38920.0
2021-07-02 14:45:00,156.03,156.04,155.92,155.94,33381.0,140.9016,140.9106,140.8022,140.8203,33381.0
2021-07-02 14:50:00,155.96,156.05,155.95,156.0,45114.0,140.8384,140.9196,140.8293,140.8745,45114.0
2021-07-02 14:55:00,156.01,156.03,155.93,155.97,36476.0,140.8835,140.9016,140.8113,140.8474,36476.0
2021-07-02 15:00:00,155.97,156.06,155.96,155.98,62784.0,140.8474,140.9287,140.8384,140.8564,62784.0
2021-07-02 15:05:00,155.98,156.05,155.97,156.0,70000.0,140.8564,140.9196,140.8474,140.8745,70000.0
2021-07-02 15:10:00,155.99,156.1,155.96,156.03,87721.0,140.8655,140.9648,140.8384,140.9016,87721.0
2021-07-02 15:15:00,156.03,156.07,155.98,156.0,58999.0,140.9016,140.9377,140.8564,140.8745,58999.0
2021-07-02 15:20:00,156.01,156.05,155.95,156.0,63958.0,140.8835,140.9196,140.8293,140.8745,63958.0
2021-07-02 15:25:00,155.98,156.04,155.96,156.0,73794.0,140.8564,140.9106,140.8384,140.8745,73794.0
2021-07-02 15:30:00,156.0,156.04,155.93,155.95,111715.0,140.8745,140.9106,140.8113,140.8293,111715.0
2021-07-02 15:35:00,155.95,156.06,155.88,155.95,127091.0,140.8293,140.9287,140.7661,140.8293,127091.0
2021-07-02 15:40:00,155.95,156.01,155.88,155.97,108371.0,140.8293,140.8835,140.7661,140.8474,108371.0
2021-07-02 15:45:00,155.97,156.03,155.92,156.0,101850.0,140.8474,140.9016,140.8022,140.8745,101850.0
2021-07-02 15:50:00,156.07,156.25,156.01,156.17,435636.0,140.9377,141.1003,140.8835,141.028,435636.0
2021-07-02 15:55:00,156.17,156.32,155.96,156.03,827768.0,141.028,141.1635,140.8384,140.9016,827768.0
2021-07-06 09:30:00,155.78,155.78,154.04,154.05,615204.0,140.6758,140.6758,139.1045,139.1136,615204.0
2021-07-06 09:35:00,154.05,154.1,153.61,153.78,357977.0,139.1136,139.1587,138.7162,138.8697,357977.0
2021-07-06 09:40:00,153.74,153.86,153.61,153.82,219690.0,138.8336,138.942,138.7162,138.9059,219690.0
2021-07-06 09:45:00,153.83,154.49,153.8,154.48,271870.0,138.9149,139.5109,138.8878,139.5019,271870.0
2021-07-06 09:50:00,154.46,154.49,154.14,154.19,160690.0,139.4838,139.5109,139.1948,139.24,160690.0
2021-07-06 09:55:00,154.17,154.3,154.05,154.12,117522.0,139.2219,139.3393,139.1136,139.1768,117522.0
2021-07-06 10:00:00,154.12,154.12,153.55,153.6,174805.0,139.1768,139.1768,138.662,138.7072,174805.0
2021-07-06 10:05:00,153.61,153.71,153.44,153.59,205245.0,138.7162,138.8065,138.5627,138.6982,205245.0
2021-07-06 10:10:00,153.59,153.6,153.36,153.37,174041.0,138.6982,138.7072,138.4905,138.4995,174041.0
2021-07-06 10:15:00,153.38,153.46,153.16,153.46,154095.0,138.5085,138.5808,138.3099,138.5808,154095.0
2021-07-06 10:20:00,153.47,153.47,153.07,153.14,141608.0,138.5898,138.5898,138.2286,138.2918,141608.0
2021-07-06 10:25:00,153.13,153.46,153.11,153.34,145100.0,138.2828,138.5808,138.2647,138.4724,145100.0
2021-07-06 10:30:00,153.35,153.37,153.02,153.07,165769.0,138.4814,138.4995,138.1834,138.2286,165769.0
2021-07-06 10:35:00,153.07,153.18,152.92,153.06,253100.0,138.2286,138.3279,138.0931,138.2195,253100.0
2021-07-06 10:40:00,153.04,153.08,152.63,152.82,185444.0,138.2015,138.2376,137.8312,138.0028,185444.0
2021-07-06 10:45:00,152.82,152.97,152.76,152.92,103866.0,138.0028,138.1383,137.9486,138.0931,103866.0
2021-07-06 10:50:00,152.93,152.93,152.58,152.64,157640.0,138.1022,138.1022,137.7861,137.8403,157640.0
2021-07-06 10:55:00,152.64,152.66,152.34,152.55,206308.0,137.8403,137.8583,137.5694,137.759,206308.0
2021-07-06 11:00:00,152.53,152.64,152.45,152.49,118581.0,137.7409,137.8403,137.6687,137.7048,118581.0
2021-07-06 11:05:00,152.51,152.72,152.47,152.69,125255.0,137.7229,137.9125,137.6868,137.8854,125255.0
2021-07-06 11:10:00,152.68,152.68,152.38,152.53,122983.0,137.8764,137.8764,137.6055,137.7409,122983.0
2021-07-06 11:15:00,152.51,152.75,152.4,152.58,174184.0,137.7229,137.9396,137.6235,137.7861,174184.0
2021-07-06 11:20:00,152.58,152.6,152.44,152.56,95404.0,137.7861,137.8041,137.6597,137.768,95404.0
2021-07-06 11:25:00,152.55,152.97,152.5,152.96,103855.0,137.759,138.1383,137.7138,138.1292,103855.0
2021-07-06 11:30:00,152.95,153.13,152.87,153.13,124733.0,138.1202,138.2828,138.048,138.2828,124733.0
2021-07-06 11:35:00,153.15,153.26,153.11,153.21,99665.0,138.3008,138.4002,138.2647,138.355,99665.0
2021-07-06 11:40:00,153.21,153.47,153.21,153.43,89577.0,138.355,138.5898,138.355,138.5537,89577.0
2021-07-06 11:45:00,153.43,153.61,153.31,153.55,111902.0,138.5537,138.7162,138.4453,138.662,111902.0
2021-07-06 11:50:00,153.55,153.55,153.1,153.2,89129.0,138.662,138.662,138.2557,138.346,89129.0
2021-07-06 11:55:00,153.19,153.2,152.99,153.04,87528.0,138.3369,138.346,138.1563,138.2015,87528.0
2021-07-06 12:00:00,153.05,153.06,152.88,152.95,95017.0,138.2105,138.2195,138.057,138.1202,95017.0
2021-07-06 12:05:00,152.96,153.04,152.9,152.96,78976.0,138.1292,138.2015,138.0751,138.1292,78976.0
2021-07-06 12:10:00,152.95,153.22,152.94,153.13,92376.0,138.1202,138.364,138.1112,138.2828,92376.0
2021-07-06 12:15:00,153.11,153.23,153.0,153.12,109687.0,138.2647,138.3731,138.1654,138.2737,109687.0
2021-07-06 12:20:00,153.12,153.13,152.82,152.86,105390.0,138.2737,138.2828,138.0028,138.0389,105390.0
2021-07-06 12:25:00,152.85,152.86,152.65,152.83,115530.0,138.0299,138.0389,137.8493,138.0118,115530.0
2021-07-06 12:30:00,152.83,152.83,152.53,152.62,106802.0,138.0118,138.0118,137.7409,137.8222,106802.0
2021-07-06 12:35:00,152.63,152.82,152.54,152.8,97921.0,137.8312,138.0028,137.75,137.9848,97921.0
2021-07-06 12:40:00,152.81,152.82,152.64,152.67,65866.0,137.9938,138.0028,137.8403,137.8674,65866.0
2021-07-06 12:45:00,152.66,152.79,152.57,152.74,88509.0,137.8583,137.9757,137.7771,137.9306,88509.0
2021-07-06 12:50:00,152.75,152.76,152.62,152.63,108400.0,137.9396,137.9486,137.8222,137.8312,108400.0
2021-07-06 12:55:00,152.63,152.64,152.54,152.64,128318.0,137.8312,137.8403,137.75,137.8403,128318.0
2021-07-06 13:00:00,152.64,152.79,152.57,152.78,104115.0,137.8403,137.9757,137.7771,137.9667,104115.0
2021-07-06 13:05:00,152.79,152.8,152.59,152.69,100301.0,137.9757,137.9848,137.7951,137.8854,100301.0
2021-07-06 13:10:00,152.69,152.7,152.56,152.67,70161.0,137.8854,137.8945,137.768,137.8674,70161.0
2021-07-06 13:15:00,152.68,152.81,152.64,152.77,107609.0,137.8764,137.9938,137.8403,137.9577,107609.0
2021-07-06 13:20:00,152.76,152.89,152.75,152.82,101943.0,137.9486,138.066,137.9396,138.0028,101943.0
2021-07-06 13:25:00,152.82,152.86,152.72,152.8,74876.0,138.0028,138.0389,137.9125,137.9848,74876.0
2021-07-06 13:30:00,152.79,153.03,152.75,153.01,83969.0,137.9757,138.1925,137.9396,138.1744,83969.0
2021-07-06 13:35:00,153.01,153.07,152.87,152.9,74798.0,138.1744,138.2286,138.048,138.0751,74798.0
2021-07-06 13:40:00,152.91,152.99,152.85,152.97,82334.0,138.0841,138.1563,138.0299,138.1383,82334.0
2021-07-06 13:45:00,152.98,153.02,152.89,153.0,56117.0,138.1473,138.1834,138.066,138.1654,56117.0
2021-07-06 13:50:00,153.0,153.05,152.98,153.02,53661.0,138.1654,138.2105,138.1473,138.1834,53661.0
2021-07-06 13:55:00,153.02,153.1,153.0,153.05,105482.0,138.1834,138.2557,138.1654,138.2105,105482.0
2021-07-06 14:00:00,153.03,153.12,153.02,153.06,94763.0,138.1925,138.2737,138.1834,138.2195,94763.0
2021-07-06 14:05:00,153.07,153.14,153.03,153.13,102906.0,138.2286,138.2918,138.1925,138.2828,102906.0
2021-07-06 14:10:00,153.12,153.23,153.08,153.2,71160.0,138.2737,138.3731,138.2376,138.346,71160.0
2021-07-06 14:15:00,153.21,153.29,153.15,153.27,75187.0,138.355,138.4272,138.3008,138.4092,75187.0
2021-07-06 14:20:00,153.27,153.31,153.24,153.29,60765.0,138.4092,138.4453,138.3821,138.4272,60765.0
2021-07-06 14:25:00,153.3,153.45,153.29,153.44,57208.0,138.4363,138.5717,138.4272,138.5627,57208.0
2021-07-06 14:30:00,153.44,153.53,153.39,153.53,84194.0,138.5627,138.644,138.5176,138.644,84194.0
2021-07-06 14:35:00,153.53,153.53,153.4,153.44,68042.0,138.644,138.644,138.5266,138.5627,68042.0
2021-07-06 14:40:00,153.45,153.53,153.38,153.47,74513.0,138.5717,138.644,138.5085,138.5898,74513.0
2021-07-06 14:45:00,153.48,153.5,153.41,153.44,70725.0,138.5988,138.6169,138.5356,138.5627,70725.0
2021-07-06 14:50:00,153.45,153.52,153.37,153.38,42655.0,138.5717,138.6349,138.4995,138.5085,42655.0
2021-07-06 14:55:00,153.37,153.52,153.37,153.45,46423.0,138.4995,138.6349,138.4995,138.5717,46423.0
2021-07-06 15:00:00,153.46,153.59,153.45,153.56,70126.0,138.5808,138.6982,138.5717,138.6711,70126.0
2021-07-06 15:05:00,153.56,153.6,153.48,153.6,68221.0,138.6711,138.7072,138.5988,138.7072,68221.0
2021-07-06 15:10:00,153.6,153.67,153.54,153.63,83830.0,138.7072,138.7704,138.653,138.7343,83830.0
2021-07-06 15:15:00,153.62,153.74,153.59,153.69,118812.0,138.7253,138.8336,138.6982,138.7885,118812.0
2021-07-06 15:20:00,153.69,153.7,153.5,153.51,114188.0,138.7885,138.7975,138.6169,138.6259,114188.0
2021-07-06 15:25:00,153.52,153.68,153.52,153.57,99296.0,138.6349,138.7794,138.6349,138.6801,99296.0
2021-07-06 15:30:00,153.58,153.63,153.35,153.38,122359.0,138.6891,138.7343,138.4814,138.5085,122359.0
2021-07-06 15:35:00,153.38,153.56,153.35,153.5,143792.0,138.5085,138.6711,138.4814,138.6169,143792.0
2021-07-06 15:40:00,153.51,153.56,153.43,153.5,145544.0,138.6259,138.6711,138.5537,138.6169,145544.0
2021-07-06 15:45:00,153.51,153.71,153.47,153.68,202826.0,138.6259,138.8065,138.5898,138.7794,202826.0
2021-07-06 15:50:00,153.71,153.88,153.52,153.59,287493.0,138.8065,138.96,138.6349,138.6982,287493.0
2021-07-06 15:55:00,153.58,153.72,153.39,153.42,501279.0,138.6891,138.8156,138.5176,138.5446,501279.0
2021-07-07 09:30:00,152.01,153.67,151.87,153.52,448981.0,137.2714,138.7704,137.1449,138.6349,448981.0
2021-07-07 09:35:00,153.52,153.69,153.05,153.67,418972.0,138.6349,138.7885,138.2105,138.7704,418972.0
2021-07-07 09:40:00,153.66,153.8,153.05,153.17,211126.0,138.7614,138.8878,138.2105,138.3189,211126.0
2021-07-07 09:45:00,153.18,153.91,153.18,153.49,205013.0,138.3279,138.9871,138.3279,138.6079,205013.0
2021-07-07 09:50:00,153.49,153.51,152.85,152.92,152228.0,138.6079,138.6259,138.0299,138.0931,152228.0
2021-07-07 09:55:00,152.95,153.16,152.8,153.05,118058.0,138.1202,138.3099,137.9848,138.2105,118058.0
2021-07-07 10:00:00,153.06,153.2,152.85,152.89,108395.0,138.2195,138.346,138.0299,138.066,108395.0
2021-07-07 10:05:00,152.91,153.29,152.91,153.15,105848.0,138.0841,138.4272,138.0841,138.3008,105848.0
2021-07-07 10:10:00,153.16,153.34,153.01,153.11,95623.0,138.3099,138.4724,138.1744,138.2647,95623.0
2021-07-07 10:15:00,153.12,153.24,153.02,153.06,110473.0,138.2737,138.3821,138.1834,138.2195,110473.0
2021-07-07 10:20:00,153.06,153.13,152.81,152.82,83051.0,138.2195,138.2828,137.9938,138.0028,83051.0
2021-07-07 10:25:00,152.83,152.85,152.02,152.07,227591.0,138.0118,138.0299,137.2804,137.3255,227591.0
2021-07-07 10:30:00,152.06,152.22,151.58,151.61,436092.0,137.3165,137.461,136.883,136.9101,436092.0
2021-07-07 10:35:00,151.61,152.2,151.55,152.1,181201.0,136.9101,137.4429,136.856,137.3526,181201.0
2021-07-07 10:40:00,152.1,152.35,152.07,152.22,107737.0,137.3526,137.5784,137.3255,137.461,107737.0
2021-07-07 10:45:00,152.22,152.63,152.06,152.61,169051.0,137.461,137.8312,137.3165,137.8132,169051.0
2021-07-07 10:50:00,152.61,152.7,152.5,152.64,131875.0,137.8132,137.8945,137.7138,137.8403,131875.0
2021-07-07 10:55:00,152.64,152.8,152.6,152.66,98399.0,137.8403,137.9848,137.8041,137.8583,98399.0
2021-07-07 11:00:00,152.61,152.91,152.52,152.88,116236.0,137.8132,138.0841,137.7319,138.057,116236.0
2021-07-07 11:05:00,152.88,153.29,152.88,153.12,140700.0,138.057,138.4272,138.057,138.2737,140700.0
2021-07-07 11:10:00,153.11,153.61,153.09,153.58,112362.0,138.2647,138.7162,138.2466,138.6891,112362.0
2021-07-07 11:15:00,153.58,153.74,153.4,153.72,170171.0,138.6891,138.8336,138.5266,138.8156,170171.0
2021-07-07 11:20:00,153.73,154.01,153.73,153.81,195145.0,138.8246,139.0774,138.8246,138.8968,195145.0
2021-07-07 11:25:00,153.82,154.09,153.82,154.01,103749.0,138.9059,139.1497,138.9059,139.0774,103749.0
2021-07-07 11:30:00,154.02,154.19,153.87,154.09,137778.0,139.0865,139.24,138.951,139.1497,137778.0
2021-07-07 11:35:00,154.08,154.29,154.03,154.16,103081.0,139.1407,139.3303,139.0955,139.2129,103081.0
2021-07-07 11:40:00,154.16,154.25,153.84,153.86,102524.0,139.2129,139.2942,138.9239,138.942,102524.0
2021-07-07 11:45:00,153.87,153.93,153.55,153.62,126737.0,138.951,139.0052,138.662,138.7253,126737.0
2021-07-07 11:50:00,153.64,153.72,153.39,153.46,71544.0,138.7433,138.8156,138.5176,138.5808,71544.0
2021-07-07 11:55:00,153.48,153.49,153.13,153.29,71367.0,138.5988,138.6079,138.2828,138.4272,71367.0
2021-07-07 12:00:00,153.28,153.32,153.13,153.3,66752.0,138.4182,138.4543,138.2828,138.4363,66752.0
2021-07-07 12:05:00,153.29,153.33,153.1,153.32,55376.0,138.4272,138.4634,138.2557,138.4543,55376.0
2021-07-07 12:10:00,153.33,153.7,153.29,153.67,49504.0,138.4634,138.7975,138.4272,138.7704,49504.0
2021-07-07 12:15:00,153.68,153.73,153.59,153.73,51266.0,138.7794,138.8246,138.6982,138.8246,51266.0
2021-07-07 12:20:00,153.74,153.85,153.71,153.81,41274.0,138.8336,138.933,138.8065,138.8968,41274.0
2021-07-07 12:25:00,153.84,153.91,153.73,153.77,76801.0,138.9239,138.9871,138.8246,138.8607,76801.0
2021-07-07 12:30:00,153.77,153.92,153.74,153.91,50295.0,138.8607,138.9962,138.8336,138.9871,50295.0
2021-07-07 12:35:00,153.91,153.91,153.66,153.7,48661.0,138.9871,138.9871,138.7614,138.7975,48661.0
2021-07-07 12:40:00,153.68,153.69,153.39,153.43,59856.0,138.7794,138.7885,138.5176,138.5537,59856.0
2021-07-07 12:45:00,153.44,153.47,153.34,153.45,48568.0,138.5627,138.5898,138.4724,138.5717,48568.0
2021-07-07 12:50:00,153.44,153.6,153.42,153.59,52252.0,138.5627,138.7072,138.5446,138.6982,52252.0
2021-07-07 12:55:00,153.58,153.58,153.4,153.52,41483.0,138.6891,138.6891,138.5266,138.6349,41483.0
2021-07-07 13:00:00,153.53,153.7,153.52,153.57,47927.0,138.644,138.7975,138.6349,138.6801,47927.0
2021-07-07 13:05:00,153.59,153.71,153.58,153.63,32261.0,138.6982,138.8065,138.6891,138.7343,32261.0
2021-07-07 13:10:00,153.62,153.64,153.53,153.61,60103.0,138.7253,138.7433,138.644,138.7162,60103.0
2021-07-07 13:15:00,153.6,153.63,153.45,153.49,85296.0,138.7072,138.7343,138.5717,138.6079,85296.0
2021-07-07 13:20:00,153.5,153.51,153.37,153.47,78807.0,138.6169,138.6259,138.4995,138.5898,78807.0
2021-07-07 13:25:00,153.47,153.48,153.29,153.33,56934.0,138.5898,138.5988,138.4272,138.4634,56934.0
2021-07-07 13:30:00,153.34,153.39,153.26,153.26,44806.0,138.4724,138.5176,138.4002,138.4002,44806.0
2021-07-07 13:35:00,153.28,153.53,153.28,153.53,49467.0,138.4182,138.644,138.4182,138.644,49467.0
2021-07-07 13:40:00,153.52,153.63,153.49,153.61,50095.0,138.6349,138.7343,138.6079,138.7162,50095.0
2021-07-07 13:45:00,153.61,153.79,153.59,153.75,62540.0,138.7162,138.8788,138.6982,138.8426,62540.0
2021-07-07 13:50:00,153.75,153.75,153.56,153.58,45456.0,138.8426,138.8426,138.6711,138.6891,45456.0
2021-07-07 13:55:00,153.59,153.62,153.35,153.35,58372.0,138.6982,138.7253,138.4814,138.4814,58372.0
2021-07-07 14:00:00,153.37,153.74,153.35,153.7,82931.0,138.4995,138.8336,138.4814,138.7975,82931.0
2021-07-07 14:05:00,153.69,153.76,153.6,153.68,80019.0,138.7885,138.8517,138.7072,138.7794,80019.0
2021-07-07 14:10:00,153.67,153.76,153.58,153.67,70524.0,138.7704,138.8517,138.6891,138.7704,70524.0
2021-07-07 14:15:00,153.66,153.82,153.58,153.82,71216.0,138.7614,138.9059,138.6891,138.9059,71216.0
2021-07-07 14:20:00,153.82,153.83,153.57,153.66,88761.0,138.9059,138.9149,138.6801,138.7614,88761.0
2021-07-07 14:25:00,153.67,153.79,153.61,153.65,72936.0,138.7704,138.8788,138.7162,138.7523,72936.0
2021-07-07 14:30:00,153.65,153.71,153.52,153.56,53208.0,138.7523,138.8065,138.6349,138.6711,53208.0
2021-07-07 14:35:00,153.57,153.57,153.39,153.45,78409.0,138.6801,138.6801,138.5176,138.5717,78409.0
2021-07-07 14:40:00,153.44,153.58,153.39,153.57,60462.0,138.5627,138.6891,138.5176,138.6801,60462.0
2021-07-07 14:45:00,153.58,153.68,153.47,153.65,33652.0,138.6891,138.7794,138.5898,138.7523,33652.0
2021-07-07 14:50:00,153.65,153.79,153.61,153.71,42653.0,138.7523,138.8788,138.7162,138.8065,42653.0
2021-07-07 14:55:00,153.71,153.77,153.67,153.71,55056.0,138.8065,138.8607,138.7704,138.8065,55056.0
2021-07-07 15:00:00,153.71,153.86,153.7,153.85,56669.0,138.8065,138.942,138.7975,138.933,56669.0
2021-07-07 15:05:00,153.84,153.86,153.72,153.73,62456.0,138.9239,138.942,138.8156,138.8246,62456.0
2021-07-07 15:10:00,153.74,153.83,153.72,153.83,89501.0,138.8336,138.9149,138.8156,138.9149,89501.0
2021-07-07 15:15:00,153.83,153.83,153.62,153.64,78415.0,138.9149,138.9149,138.7253,138.7433,78415.0
2021-07-07 15:20:00,153.65,153.78,153.63,153.73,110287.0,138.7523,138.8697,138.7343,138.8246,110287.0
2021-07-07 15:25:00,153.74,153.77,153.62,153.77,96354.0,138.8336,138.8607,138.7253,138.8607,96354.0
2021-07-07 15:30:00,153.76,153.78,153.57,153.78,101551.0,138.8517,138.8697,138.6801,138.8697,101551.0
2021-07-07 15:35:00,153.78,153.79,153.56,153.78,119295.0,138.8697,138.8788,138.6711,138.8697,119295.0
2021-07-07 15:40:00,153.78,153.82,153.67,153.81,100297.0,138.8697,138.9059,138.7704,138.8968,100297.0
2021-07-07 15:45:00,153.81,153.83,153.59,153.59,132267.0,138.8968,138.9149,138.6982,138.6982,132267.0
2021-07-07 15:50:00,153.61,153.85,153.61,153.77,186117.0,138.7162,138.933,138.7162,138.8607,186117.0
2021-07-07 15:55:00,153.76,153.8,153.5,153.68,452311.0,138.8517,138.8878,138.6169,138.7794,452311.0
2021-07-08 09:30:00,151.61,152.11,151.12,151.54,565885.0,136.9101,137.3617,136.4676,136.8469,565885.0
2021-07-08 09:35:00,151.57,151.6,150.95,151.3,248721.0,136.874,136.9011,136.3141,136.6302,248721.0
2021-07-08 09:40:00,151.26,151.42,150.32,150.51,270514.0,136.5941,136.7386,135.7452,135.9168,270514.0
2021-07-08 09:45:00,150.5,151.21,150.28,151.16,230837.0,135.9078,136.5489,135.7091,136.5038,230837.0
2021-07-08 09:50:00,151.15,151.33,151.01,151.17,197813.0,136.4947,136.6573,136.3683,136.5128,197813.0
2021-07-08 09:55:00,151.16,151.3,150.81,150.86,132750.0,136.5038,136.6302,136.1877,136.2329,132750.0
2021-07-08 10:00:00,150.89,150.89,150.12,150.45,219343.0,136.2599,136.2599,135.5646,135.8626,219343.0
2021-07-08 10:05:00,150.43,150.88,150.31,150.59,135466.0,135.8445,136.2509,135.7362,135.989,135466.0
2021-07-08 10:10:00,150.58,150.74,150.36,150.5,114731.0,135.98,136.1245,135.7813,135.9078,114731.0
2021-07-08 10:15:00,150.49,150.83,150.47,150.71,129405.0,135.8987,136.2058,135.8807,136.0974,129405.0
2021-07-08 10:20:00,150.69,150.69,150.41,150.54,72530.0,136.0793,136.0793,135.8265,135.9439,72530.0
2021-07-08 10:25:00,150.57,150.9,150.1,150.89,174944.0,135.971,136.269,135.5465,136.2599,174944.0
2021-07-08 10:30:00,150.86,151.13,150.76,150.8,121754.0,136.2329,136.4767,136.1426,136.1787,121754.0
2021-07-08 10:35:00,150.85,151.03,150.68,150.83,101624.0,136.2238,136.3864,136.0703,136.2058,101624.0
2021-07-08 10:40:00,150.81,150.94,150.55,150.94,140080.0,136.1877,136.3051,135.9529,136.3051,140080.0
2021-07-08 10:45:00,150.91,150.91,150.47,150.51,105050.0,136.278,136.278,135.8807,135.9168,105050.0
2021-07-08 10:50:00,150.53,151.07,150.44,151.03,89348.0,135.9349,136.4225,135.8536,136.3864,89348.0
2021-07-08 10:55:00,151.02,151.27,150.9,151.1,129908.0,136.3773,136.6031,136.269,136.4496,129908.0
2021-07-08 11:00:00,151.13,151.56,151.1,151.44,123180.0,136.4767,136.865,136.4496,136.7566,123180.0
2021-07-08 11:05:00,151.45,151.82,151.45,151.78,177820.0,136.7657,137.0998,136.7657,137.0637,177820.0
2021-07-08 11:10:00,151.77,151.77,151.59,151.67,92881.0,137.0546,137.0546,136.8921,136.9643,92881.0
2021-07-08 11:15:00,151.66,151.79,151.51,151.77,68875.0,136.9553,137.0727,136.8198,137.0546,68875.0
2021-07-08 11:20:00,151.76,151.99,151.74,151.9,146046.0,137.0456,137.2533,137.0275,137.172,146046.0
2021-07-08 11:25:00,151.91,151.99,151.75,151.8,92989.0,137.181,137.2533,137.0366,137.0817,92989.0
2021-07-08 11:30:00,151.8,152.05,151.74,152.04,109932.0,137.0817,137.3075,137.0275,137.2984,109932.0
2021-07-08 11:35:00,152.05,152.14,151.97,152.05,103233.0,137.3075,137.3887,137.2352,137.3075,103233.0
2021-07-08 11:40:00,152.03,152.22,151.96,151.96,75599.0,137.2894,137.461,137.2262,137.2262,75599.0
2021-07-08 11:45:00,151.96,152.28,151.96,152.15,108687.0,137.2262,137.5152,137.2262,137.3978,108687.0
2021-07-08 11:50:00,152.13,152.15,152.01,152.14,57723.0,137.3797,137.3978,137.2714,137.3887,57723.0
2021-07-08 11:55:00,152.14,152.26,152.0,152.22,78715.0,137.3887,137.4971,137.2623,137.461,78715.0
2021-07-08 12:00:00,152.21,152.28,152.13,152.28,65494.0,137.452,137.5152,137.3797,137.5152,65494.0
2021-07-08 12:05:00,152.29,152.53,152.27,152.47,106273.0,137.5242,137.7409,137.5061,137.6868,106273.0
2021-07-08 12:10:00,152.48,152.53,152.3,152.34,68910.0,137.6958,137.7409,137.5332,137.5694,68910.0
2021-07-08 12:15:00,152.36,152.39,152.08,152.11,106400.0,137.5874,137.6145,137.3346,137.3617,106400.0
2021-07-08 12:20:00,152.12,152.16,151.91,151.91,71169.0,137.3707,137.4068,137.181,137.181,71169.0
2021-07-08 12:25:00,151.9,152.13,151.88,151.99,92025.0,137.172,137.3797,137.154,137.2533,92025.0
2021-07-08 12:30:00,152.0,152.09,151.89,151.92,55540.0,137.2623,137.3436,137.163,137.1901,55540.0
2021-07-08 12:35:00,151.9,152.01,151.89,151.94,87190.0,137.172,137.2714,137.163,137.2081,87190.0
2021-07-08 12:40:00,151.93,151.95,151.83,151.9,69657.0,137.1991,137.2172,137.1088,137.172,69657.0
2021-07-08 12:45:00,151.88,151.96,151.81,151.89,64277.0,137.154,137.2262,137.0907,137.163,64277.0
2021-07-08 12:50:00,151.87,151.9,151.8,151.82,44552.0,137.1449,137.172,137.0817,137.0998,44552.0
2021-07-08 12:55:00,151.82,152.06,151.82,152.02,79768.0,137.0998,137.3165,137.0998,137.2804,79768.0
2021-07-08 13:00:00,152.04,152.06,151.62,151.63,73365.0,137.2984,137.3165,136.9192,136.9282,73365.0
2021-07-08 13:05:00,151.64,151.74,151.6,151.65,63842.0,136.9372,137.0275,136.9011,136.9463,63842.0
2021-07-08 13:10:00,151.65,151.66,151.3,151.32,85810.0,136.9463,136.9553,136.6302,136.6483,85810.0
2021-07-08 13:15:00,151.33,151.42,151.29,151.32,75539.0,136.6573,136.7386,136.6212,136.6483,75539.0
2021-07-08 13:20:00,151.31,151.32,151.1,151.1,79474.0,136.6392,136.6483,136.4496,136.4496,79474.0
2021-07-08 13:25:00,151.11,151.17,151.02,151.17,129170.0,136.4586,136.5128,136.3773,136.5128,129170.0
2021-07-08 13:30:00,151.15,151.2,150.94,151.04,116519.0,136.4947,136.5399,136.3051,136.3954,116519.0
2021-07-08 13:35:00,151.05,151.11,150.96,151.04,75690.0,136.4044,136.4586,136.3232,136.3954,75690.0
2021-07-08 13:40:00,151.03,151.1,150.94,151.08,95028.0,136.3864,136.4496,136.3051,136.4315,95028.0
2021-07-08 13:45:00,151.07,151.12,150.9,150.91,74601.0,136.4225,136.4676,136.269,136.278,74601.0
2021-07-08 13:50:00,150.91,150.92,150.75,150.77,103197.0,136.278,136.287,136.1335,136.1516,103197.0
2021-07-08 13:55:00,150.76,150.77,150.68,150.75,101201.0,136.1426,136.1516,136.0703,136.1335,101201.0
2021-07-08 14:00:00,150.75,150.77,150.55,150.66,105188.0,136.1335,136.1516,135.9529,136.0522,105188.0
2021-07-08 14:05:00,150.66,150.73,150.53,150.56,106716.0,136.0522,136.1155,135.9349,135.9619,106716.0
2021-07-08 14:10:00,150.56,150.69,150.51,150.65,75647.0,135.9619,136.0793,135.9168,136.0432,75647.0
2021-07-08 14:15:00,150.65,150.74,150.4,150.47,175915.0,136.0432,136.1245,135.8175,135.8807,175915.0
2021-07-08 14:20:00,150.43,150.54,150.41,150.5,100590.0,135.8445,135.9439,135.8265,135.9078,100590.0
2021-07-08 14:25:00,150.51,150.61,150.41,150.43,143985.0,135.9168,136.0071,135.8265,135.8445,143985.0
2021-07-08 14:30:00,150.43,150.52,150.34,150.4,133468.0,135.8445,135.9258,135.7633,135.8175,133468.0
2021-07-08 14:35:00,150.4,150.42,150.27,150.36,132699.0,135.8175,135.8355,135.7001,135.7813,132699.0
2021-07-08 14:40:00,150.36,150.36,150.27,150.32,82902.0,135.7813,135.7813,135.7001,135.7452,82902.0
2021-07-08 14:45:00,150.32,150.48,150.28,150.43,114123.0,135.7452,135.8897,135.7091,135.8445,114123.0
2021-07-08 14:50:00,150.45,150.59,150.43,150.48,84587.0,135.8626,135.989,135.8445,135.8897,84587.0
2021-07-08 14:55:00,150.48,150.6,150.48,150.5,79504.0,135.8897,135.9981,135.8897,135.9078,79504.0
2021-07-08 15:00:00,150.5,150.87,150.48,150.87,243648.0,135.9078,136.2419,135.8897,136.2419,243648.0
2021-07-08 15:05:00,150.87,150.91,150.66,150.66,112474.0,136.2419,136.278,136.0522,136.0522,112474.0
2021-07-08 15:10:00,150.66,150.66,150.5,150.55,112908.0,136.0522,136.0522,135.9078,135.9529,112908.0
2021-07-08 15:15:00,150.55,150.7,150.5,150.69,116426.0,135.9529,136.0884,135.9078,136.0793,116426.0
2021-07-08 15:20:00,150.7,150.8,150.59,150.75,128500.0,136.0884,136.1787,135.989,136.1335,128500.0
2021-07-08 15:25:00,150.74,150.74,150.57,150.6,107654.0,136.1245,136.1245,135.971,135.9981,107654.0
2021-07-08 15:30:00,150.61,150.74,150.56,150.57,138786.0,136.0071,136.1245,135.9619,135.971,138786.0
2021-07-08 15:35:00,150.56,150.69,150.43,150.5,214356.0,135.9619,136.0793,135.8445,135.9078,214356.0
2021-07-08 15:40:00,150.5,150.71,150.38,150.43,388177.0,135.9078,136.0974,135.7994,135.8445,388177.0
2021-07-08 15:45:00,150.42,150.42,150.09,150.15,393702.0,135.8355,135.8355,135.5375,135.5917,393702.0
2021-07-08 15:50:00,150.13,150.6,150.04,150.49,443231.0,135.5736,135.9981,135.4924,135.8987,443231.0
2021-07-08 15:55:00,150.5,151.0,150.5,150.98,660763.0,135.9078,136.3593,135.9078,136.3412,660763.0
2021-07-09 09:30:00,153.05,153.74,152.58,152.67,585490.0,138.2105,138.8336,137.7861,137.8674,585490.0
2021-07-09 09:35:00,152.69,153.55,152.6,153.06,219813.0,137.8854,138.662,137.8041,138.2195,219813.0
2021-07-09 09:40:00,153.1,154.02,153.09,154.02,336124.0,138.2557,139.0865,138.2466,139.0865,336124.0
2021-07-09 09:45:00,154.0,154.34,153.74,153.91,334193.0,139.0684,139.3754,138.8336,138.9871,334193.0
2021-07-09 09:50:00,153.96,154.19,153.96,154.15,147915.0,139.0323,139.24,139.0323,139.2039,147915.0
2021-07-09 09:55:00,154.14,154.59,154.12,154.3,258296.0,139.1948,139.6012,139.1768,139.3393,258296.0
2021-07-09 10:00:00,154.3,154.77,154.28,154.74,161505.0,139.3393,139.7637,139.3213,139.7367,161505.0
2021-07-09 10:05:00,154.74,154.97,154.46,154.5,171668.0,139.7367,139.9444,139.4838,139.5199,171668.0
2021-07-09 10:10:00,154.5,154.77,154.38,154.68,118025.0,139.5199,139.7637,139.4116,139.6825,118025.0
2021-07-09 10:15:00,154.68,154.92,154.64,154.74,134436.0,139.6825,139.8992,139.6464,139.7367,134436.0
2021-07-09 10:20:00,154.75,155.13,154.73,155.07,123458.0,139.7457,140.0888,139.7276,140.0347,123458.0
2021-07-09 10:25:00,155.07,155.09,154.84,155.04,97893.0,140.0347,140.0527,139.827,140.0076,97893.0
2021-07-09 10:30:00,155.04,155.22,154.75,154.76,111744.0,140.0076,140.1701,139.7457,139.7547,111744.0
2021-07-09 10:35:00,154.77,155.21,154.75,155.16,137302.0,139.7637,140.1611,139.7457,140.1159,137302.0
2021-07-09 10:40:00,155.15,155.24,154.96,154.97,97616.0,140.1069,140.1882,139.9353,139.9444,97616.0
2021-07-09 10:45:00,154.97,154.97,154.71,154.75,74824.0,139.9444,139.9444,139.7096,139.7457,74824.0
2021-07-09 10:50:00,154.76,154.86,154.62,154.7,71933.0,139.7547,139.845,139.6283,139.7005,71933.0
2021-07-09 10:55:00,154.69,154.75,154.3,154.5,161638.0,139.6915,139.7457,139.3393,139.5199,161638.0
2021-07-09 11:00:00,154.53,154.66,154.36,154.66,71960.0,139.547,139.6644,139.3935,139.6644,71960.0
2021-07-09 11:05:00,154.65,154.98,154.62,154.93,100625.0,139.6554,139.9534,139.6283,139.9082,100625.0
2021-07-09 11:10:00,154.92,154.97,154.79,154.86,75797.0,139.8992,139.9444,139.7818,139.845,75797.0
2021-07-09 11:15:00,154.85,154.94,154.69,154.87,88801.0,139.836,139.9173,139.6915,139.8541,88801.0
2021-07-09 11:20:00,154.85,154.95,154.8,154.82,83284.0,139.836,139.9263,139.7908,139.8089,83284.0
2021-07-09 11:25:00,154.8,155.06,154.8,154.87,95667.0,139.7908,140.0256,139.7908,139.8541,95667.0
2021-07-09 11:30:00,154.85,155.06,154.81,155.0,64581.0,139.836,140.0256,139.7999,139.9714,64581.0
2021-07-09 11:35:00,155.0,155.13,154.94,155.04,65025.0,139.9714,140.0888,139.9173,140.0076,65025.0
2021-07-09 11:40:00,155.05,155.15,155.01,155.08,51146.0,140.0166,140.1069,139.9805,140.0437,51146.0
2021-07-09 11:45:00,155.08,155.11,154.73,154.73,79549.0,140.0437,140.0708,139.7276,139.7276,79549.0
2021-07-09 11:50:00,154.73,154.97,154.7,154.94,63724.0,139.7276,139.9444,139.7005,139.9173,63724.0
2021-07-09 11:55:00,154.93,155.09,154.9,155.03,65592.0,139.9082,140.0527,139.8811,139.9985,65592.0
2021-07-09 12:00:00,155.02,155.17,155.0,155.07,81877.0,139.9895,140.125,139.9714,140.0347,81877.0
2021-07-09 12:05:00,155.08,155.34,155.04,155.31,85841.0,140.0437,140.2785,140.0076,140.2514,85841.0
2021-07-09 12:10:00,155.31,155.33,155.13,155.15,67118.0,140.2514,140.2695,140.0888,140.1069,67118.0
2021-07-09 12:15:00,155.15,155.3,155.15,155.29,56514.0,140.1069,140.2424,140.1069,140.2333,56514.0
2021-07-09 12:20:00,155.28,155.31,155.07,155.08,74929.0,140.2243,140.2514,140.0347,140.0437,74929.0
2021-07-09 12:25:00,155.06,155.12,154.98,155.01,51017.0,140.0256,140.0798,139.9534,139.9805,51017.0
2021-07-09 12:30:00,155.02,155.07,154.94,155.06,49033.0,139.9895,140.0347,139.9173,140.0256,49033.0
2021-07-09 12:35:00,155.07,155.21,155.07,155.2,49946.0,140.0347,140.1611,140.0347,140.1521,49946.0
2021-07-09 12:40:00,155.19,155.3,155.17,155.27,55124.0,140.143,140.2424,140.125,140.2153,55124.0
2021-07-09 12:45:00,155.27,155.35,155.25,155.31,53521.0,140.2153,140.2875,140.1972,140.2514,53521.0
2021-07-09 12:50:00,155.31,155.33,155.24,155.32,51296.0,140.2514,140.2695,140.1882,140.2604,51296.0
2021-07-09 12:55:00,155.32,155.42,155.31,155.38,54033.0,140.2604,140.3507,140.2514,140.3146,54033.0
2021-07-09 13:00:00,155.37,155.62,155.37,155.59,87840.0,140.3056,140.5313,140.3056,140.5042,87840.0
2021-07-09 13:05:00,155.6,155.65,155.43,155.43,58622.0,140.5133,140.5584,140.3598,140.3598,58622.0
2021-07-09 13:10:00,155.44,155.47,155.33,155.34,54624.0,140.3688,140.3959,140.2695,140.2785,54624.0
2021-07-09 13:15:00,155.33,155.36,155.2,155.3,66754.0,140.2695,140.2965,140.1521,140.2424,66754.0
2021-07-09 13:20:00,155.3,155.37,155.25,155.35,49899.0,140.2424,140.3056,140.1972,140.2875,49899.0
2021-07-09 13:25:00,155.35,155.43,155.33,155.38,51816.0,140.2875,140.3598,140.2695,140.3146,51816.0
2021-07-09 13:30:00,155.38,155.39,155.29,155.33,49269.0,140.3146,140.3236,140.2333,140.2695,49269.0
2021-07-09 13:35:00,155.32,155.33,155.22,155.25,72947.0,140.2604,140.2695,140.1701,140.1972,72947.0
2021-07-09 13:40:00,155.25,155.32,155.25,155.32,69104.0,140.1972,140.2604,140.1972,140.2604,69104.0
2021-07-09 13:45:00,155.31,155.39,155.27,155.38,67356.0,140.2514,140.3236,140.2153,140.3146,67356.0
2021-07-09 13:50:00,155.38,155.5,155.37,155.5,47975.0,140.3146,140.423,140.3056,140.423,47975.0
2021-07-09 13:55:00,155.5,155.53,155.44,155.46,66212.0,140.423,140.4501,140.3688,140.3868,66212.0
2021-07-09 14:00:00,155.46,155.52,155.41,155.41,77563.0,140.3868,140.441,140.3417,140.3417,77563.0
2021-07-09 14:05:00,155.41,155.65,155.4,155.65,78418.0,140.3417,140.5584,140.3327,140.5584,78418.0
2021-07-09 14:10:00,155.65,155.67,155.56,155.66,67844.0,140.5584,140.5765,140.4772,140.5675,67844.0
2021-07-09 14:15:00,155.65,155.75,155.64,155.74,82002.0,140.5584,140.6487,140.5494,140.6397,82002.0
2021-07-09 14:20:00,155.74,155.81,155.72,155.81,90157.0,140.6397,140.7029,140.6216,140.7029,90157.0
2021-07-09 14:25:00,155.81,155.9,155.78,155.82,112706.0,140.7029,140.7842,140.6758,140.7119,112706.0
2021-07-09 14:30:00,155.81,155.82,155.64,155.64,90736.0,140.7029,140.7119,140.5494,140.5494,90736.0
2021-07-09 14:35:00,155.65,155.8,155.63,155.8,85084.0,140.5584,140.6939,140.5404,140.6939,85084.0
2021-07-09 14:40:00,155.78,155.85,155.61,155.63,105318.0,140.6758,140.739,140.5223,140.5404,105318.0
2021-07-09 14:45:00,155.62,155.78,155.62,155.73,84343.0,140.5313,140.6758,140.5313,140.6307,84343.0
2021-07-09 14:50:00,155.72,155.78,155.68,155.72,85302.0,140.6216,140.6758,140.5855,140.6216,85302.0
2021-07-09 14:55:00,155.73,155.86,155.67,155.81,90984.0,140.6307,140.7481,140.5765,140.7029,90984.0
2021-07-09 15:00:00,155.81,155.89,155.79,155.8,74768.0,140.7029,140.7752,140.6849,140.6939,74768.0
2021-07-09 15:05:00,155.8,155.88,155.75,155.8,122263.0,140.6939,140.7661,140.6487,140.6939,122263.0
2021-07-09 15:10:00,155.8,155.95,155.77,155.92,123065.0,140.6939,140.8293,140.6668,140.8022,123065.0
2021-07-09 15:15:00,155.91,156.03,155.89,156.01,106844.0,140.7932,140.9016,140.7752,140.8835,106844.0
2021-07-09 15:20:00,156.01,156.01,155.79,155.8,87546.0,140.8835,140.8835,140.6849,140.6939,87546.0
2021-07-09 15:25:00,155.81,156.04,155.81,155.97,120239.0,140.7029,140.9106,140.7029,140.8474,120239.0
2021-07-09 15:30:00,155.95,156.01,155.88,155.95,129745.0,140.8293,140.8835,140.7661,140.8293,129745.0
2021-07-09 15:35:00,155.96,156.06,155.96,156.05,122582.0,140.8384,140.9287,140.8384,140.9196,122582.0
2021-07-09 15:40:00,156.05,156.15,155.89,155.89,156318.0,140.9196,141.0099,140.7752,140.7752,156318.0
2021-07-09 15:45:00,155.88,155.88,155.7,155.71,215077.0,140.7661,140.7661,140.6036,140.6126,215077.0
2021-07-09 15:50:00,155.71,155.9,155.71,155.75,348978.0,140.6126,140.7842,140.6126,140.6487,348978.0
2021-07-09 15:55:00,155.75,155.93,155.66,155.78,553845.0,140.6487,140.8113,140.5675,140.6758,553845.0
2021-07-12 09:30:00,154.35,154.87,153.94,154.55,656519.0,139.3845,139.8541,139.0142,139.5651,656519.0
2021-07-12 09:35:00,154.59,154.98,154.33,154.65,286457.0,139.6012,139.9534,139.3664,139.6554,286457.0
2021-07-12 09:40:00,154.66,155.5,154.59,155.47,222432.0,139.6644,140.423,139.6012,140.3959,222432.0
2021-07-12 09:45:00,155.47,156.3,155.44,156.24,372972.0,140.3959,141.1454,140.3688,141.0912,372972.0
2021-07-12 09:50:00,156.26,156.65,156.21,156.57,337379.0,141.1093,141.4615,141.0641,141.3892,337379.0
2021-07-12 09:55:00,156.57,156.94,156.46,156.78,339492.0,141.3892,141.7233,141.2899,141.5789,339492.0
2021-07-12 10:00:00,156.78,157.15,156.62,157.13,336113.0,141.5789,141.913,141.4344,141.8949,336113.0
2021-07-12 10:05:00,157.15,157.37,157.12,157.23,206285.0,141.913,142.1117,141.8859,141.9852,206285.0
2021-07-12 10:10:00,157.2,157.36,156.9,156.95,188853.0,141.9581,142.1026,141.6872,141.7324,188853.0
2021-07-12 10:15:00,156.95,157.52,156.87,157.46,230958.0,141.7324,142.2471,141.6601,142.1929,230958.0
2021-07-12 10:20:00,157.45,157.55,157.08,157.37,159402.0,142.1839,142.2742,141.8498,142.1117,159402.0
2021-07-12 10:25:00,157.39,157.46,157.08,157.18,103787.0,142.1297,142.1929,141.8498,141.9401,103787.0
2021-07-12 10:30:00,157.15,157.42,157.15,157.24,130172.0,141.913,142.1568,141.913,141.9943,130172.0
2021-07-12 10:35:00,157.26,157.26,156.89,157.16,481496.0,142.0123,142.0123,141.6782,141.922,481496.0
2021-07-12 10:40:00,157.17,157.49,157.02,157.14,498241.0,141.931,142.22,141.7956,141.904,498241.0
2021-07-12 10:45:00,157.15,157.37,156.88,157.22,400688.0,141.913,142.1117,141.6692,141.9762,400688.0
2021-07-12 10:50:00,157.23,157.46,157.06,157.46,269615.0,141.9852,142.1929,141.8317,142.1929,269615.0
2021-07-12 10:55:00,157.47,157.69,157.3,157.68,199471.0,142.202,142.4006,142.0484,142.3916,199471.0
2021-07-12 11:00:00,157.68,157.73,157.42,157.68,161223.0,142.3916,142.4368,142.1568,142.3916,161223.0
2021-07-12 11:05:00,157.68,157.79,157.65,157.68,123133.0,142.3916,142.4909,142.3645,142.3916,123133.0
2021-07-12 11:10:00,157.68,157.75,157.55,157.75,172962.0,142.3916,142.4548,142.2742,142.4548,172962.0
2021-07-12 11:15:00,157.75,157.8,157.62,157.73,117370.0,142.4548,142.5,142.3374,142.4368,117370.0
2021-07-12 11:20:00,157.74,157.92,157.68,157.91,128436.0,142.4458,142.6083,142.3916,142.5993,128436.0
2021-07-12 11:25:00,157.91,157.98,157.46,157.61,306185.0,142.5993,142.6625,142.1929,142.3284,306185.0
2021-07-12 11:30:00,157.61,157.64,157.37,157.46,125040.0,142.3284,142.3555,142.1117,142.1929,125040.0
2021-07-12 11:35:00,157.47,157.64,157.45,157.64,61965.0,142.202,142.3555,142.1839,142.3555,61965.0
2021-07-12 11:40:00,157.63,157.8,157.62,157.75,72272.0,142.3464,142.5,142.3374,142.4548,72272.0
2021-07-12 11:45:00,157.76,157.83,157.71,157.83,67407.0,142.4638,142.5271,142.4187,142.5271,67407.0
2021-07-12 11:50:00,157.82,158.03,157.82,157.97,99149.0,142.518,142.7077,142.518,142.6535,99149.0
2021-07-12 11:55:00,157.98,158.12,157.9,158.1,96870.0,142.6625,142.7889,142.5903,142.7709,96870.0
2021-07-12 12:00:00,158.11,158.22,158.05,158.17,114192.0,142.7799,142.8792,142.7257,142.8341,114192.0
2021-07-12 12:05:00,158.15,158.42,158.11,158.4,143164.0,142.816,143.0599,142.7799,143.0418,143164.0
2021-07-12 12:10:00,158.41,158.59,158.33,158.51,167043.0,143.0508,143.2134,142.9786,143.1411,167043.0
2021-07-12 12:15:00,158.5,158.58,158.36,158.39,122468.0,143.1321,143.2043,143.0057,143.0328,122468.0
2021-07-12 12:20:00,158.39,158.62,158.38,158.56,176582.0,143.0328,143.2405,143.0237,143.1863,176582.0
2021-07-12 12:25:00,158.56,158.58,158.29,158.41,104674.0,143.1863,143.2043,142.9425,143.0508,104674.0
2021-07-12 12:30:00,158.42,158.46,158.32,158.44,100175.0,143.0599,143.096,142.9695,143.0779,100175.0
2021-07-12 12:35:00,158.45,158.59,158.38,158.57,85340.0,143.0869,143.2134,143.0237,143.1953,85340.0
2021-07-12 12:40:00,158.57,158.76,158.49,158.71,129080.0,143.1953,143.3669,143.1231,143.3217,129080.0
2021-07-12 12:45:00,158.7,158.83,158.67,158.67,117795.0,143.3127,143.4301,143.2856,143.2856,117795.0
2021-07-12 12:50:00,158.67,158.67,158.24,158.46,148192.0,143.2856,143.2856,142.8973,143.096,148192.0
2021-07-12 12:55:00,158.48,158.74,158.46,158.71,137516.0,143.114,143.3488,143.096,143.3217,137516.0
2021-07-12 13:00:00,158.71,159.02,158.7,158.99,161899.0,143.3217,143.6017,143.3127,143.5746,161899.0
2021-07-12 13:05:00,158.99,159.17,158.95,158.96,168113.0,143.5746,143.7371,143.5385,143.5475,168113.0
2021-07-12 13:10:00,158.95,158.96,158.81,158.84,105835.0,143.5385,143.5475,143.412,143.4391,105835.0
2021-07-12 13:15:00,158.84,158.89,158.59,158.7,82946.0,143.4391,143.4843,143.2134,143.3127,82946.0
2021-07-12 13:20:00,158.68,158.96,158.68,158.89,86245.0,143.2946,143.5475,143.2946,143.4843,86245.0
2021-07-12 13:25:00,158.87,158.93,158.7,158.8,72957.0,143.4662,143.5204,143.3127,143.403,72957.0
2021-07-12 13:30:00,158.78,158.83,158.64,158.7,79249.0,143.3849,143.4301,143.2585,143.3127,79249.0
2021-07-12 13:35:00,158.7,158.8,158.67,158.8,56912.0,143.3127,143.403,143.2856,143.403,56912.0
2021-07-12 13:40:00,158.79,158.8,158.55,158.59,72661.0,143.394,143.403,143.1772,143.2134,72661.0
2021-07-12 13:45:00,158.59,158.62,158.48,158.51,55960.0,143.2134,143.2405,143.114,143.1411,55960.0
2021-07-12 13:50:00,158.52,158.66,158.48,158.63,76504.0,143.1502,143.2766,143.114,143.2495,76504.0
2021-07-12 13:55:00,158.62,158.64,158.38,158.45,254639.0,143.2405,143.2585,143.0237,143.0869,254639.0
2021-07-12 14:00:00,158.44,158.52,158.34,158.4,83454.0,143.0779,143.1502,142.9876,143.0418,83454.0
2021-07-12 14:05:00,158.42,158.61,158.39,158.49,86325.0,143.0599,143.2314,143.0328,143.1231,86325.0
2021-07-12 14:10:00,158.49,158.49,158.31,158.35,62758.0,143.1231,143.1231,142.9605,142.9966,62758.0
2021-07-12 14:15:00,158.35,158.48,158.33,158.46,42358.0,142.9966,143.114,142.9786,143.096,42358.0
2021-07-12 14:20:00,158.47,158.52,158.3,158.33,61431.0,143.105,143.1502,142.9515,142.9786,61431.0
2021-07-12 14:25:00,158.33,158.36,158.28,158.32,120378.0,142.9786,143.0057,142.9334,142.9695,120378.0
2021-07-12 14:30:00,158.32,158.48,158.29,158.38,89111.0,142.9695,143.114,142.9425,143.0237,89111.0
2021-07-12 14:35:00,158.37,158.38,158.2,158.21,60994.0,143.0147,143.0237,142.8612,142.8702,60994.0
2021-07-12 14:40:00,158.21,158.25,158.15,158.21,59047.0,142.8702,142.9063,142.816,142.8702,59047.0
2021-07-12 14:45:00,158.19,158.26,158.15,158.15,70819.0,142.8522,142.9154,142.816,142.816,70819.0
2021-07-12 14:50:00,158.16,158.29,158.12,158.25,72716.0,142.8251,142.9425,142.7889,142.9063,72716.0
2021-07-12 14:55:00,158.24,158.41,158.22,158.24,92046.0,142.8973,143.0508,142.8792,142.8973,92046.0
2021-07-12 15:00:00,158.24,158.25,158.16,158.2,101489.0,142.8973,142.9063,142.8251,142.8612,101489.0
2021-07-12 15:05:00,158.19,158.25,158.11,158.12,110294.0,142.8522,142.9063,142.7799,142.7889,110294.0
2021-07-12 15:10:00,158.12,158.25,158.08,158.2,131622.0,142.7889,142.9063,142.7528,142.8612,131622.0
2021-07-12 15:15:00,158.21,158.29,158.09,158.11,210870.0,142.8702,142.9425,142.7618,142.7799,210870.0
2021-07-12 15:20:00,158.11,158.21,158.1,158.16,100960.0,142.7799,142.8702,142.7709,142.8251,100960.0
2021-07-12 15:25:00,158.16,158.32,158.16,158.26,105669.0,142.8251,142.9695,142.8251,142.9154,105669.0
2021-07-12 15:30:00,158.26,158.28,158.06,158.19,137071.0,142.9154,142.9334,142.7348,142.8522,137071.0
2021-07-12 15:35:00,158.19,158.37,158.18,158.31,154663.0,142.8522,143.0147,142.8431,142.9605,154663.0
2021-07-12 15:40:00,158.32,158.42,158.26,158.35,261891.0,142.9695,143.0599,142.9154,142.9966,261891.0
2021-07-12 15:45:00,158.33,158.39,158.23,158.31,239055.0,142.9786,143.0328,142.8883,142.9605,239055.0
2021-07-12 15:50:00,158.31,158.47,158.25,158.43,346320.0,142.9605,143.105,142.9063,143.0689,346320.0
2021-07-12 15:55:00,158.43,158.5,157.5,158.36,1230769.0,143.0689,143.1321,142.2291,143.0057,1230769.0
2021-07-13 09:30:00,156.05,156.53,155.59,156.22,926028.0,140.9196,141.3531,140.5042,141.0732,926028.0
2021-07-13 09:35:00,156.22,156.93,155.68,156.76,533156.0,141.0732,141.7143,140.5855,141.5608,533156.0
2021-07-13 09:40:00,156.76,157.39,156.56,157.21,441188.0,141.5608,142.1297,141.3802,141.9672,441188.0
2021-07-13 09:45:00,157.2,157.37,156.81,157.25,372775.0,141.9581,142.1117,141.606,142.0033,372775.0
2021-07-13 09:50:00,157.25,157.29,156.45,156.53,284597.0,142.0033,142.0394,141.2809,141.3531,284597.0
2021-07-13 09:55:00,156.5,156.51,155.91,156.04,282063.0,141.326,141.335,140.7932,140.9106,282063.0
2021-07-13 10:00:00,156.03,156.1,155.13,155.44,465258.0,140.9016,140.9648,140.0888,140.3688,465258.0
2021-07-13 10:05:00,155.42,155.64,155.13,155.3,233647.0,140.3507,140.5494,140.0888,140.2424,233647.0
2021-07-13 10:10:00,155.26,155.7,155.16,155.43,242037.0,140.2062,140.6036,140.1159,140.3598,242037.0
2021-07-13 10:15:00,155.44,155.49,155.25,155.36,244601.0,140.3688,140.4139,140.1972,140.2965,244601.0
2021-07-13 10:20:00,155.35,155.41,154.89,154.95,309560.0,140.2875,140.3417,139.8721,139.9263,309560.0
2021-07-13 10:25:00,154.94,154.98,154.59,154.64,298746.0,139.9173,139.9534,139.6012,139.6464,298746.0
2021-07-13 10:30:00,154.64,155.14,154.48,155.04,326452.0,139.6464,140.0979,139.5019,140.0076,326452.0
2021-07-13 10:35:00,155.03,155.06,154.72,154.89,262318.0,139.9985,140.0256,139.7186,139.8721,262318.0
2021-07-13 10:40:00,154.89,154.91,154.58,154.58,154313.0,139.8721,139.8902,139.5922,139.5922,154313.0
2021-07-13 10:45:00,154.58,154.62,154.25,154.35,234165.0,139.5922,139.6283,139.2942,139.3845,234165.0
2021-07-13 10:50:00,154.34,154.55,154.26,154.36,168570.0,139.3754,139.5651,139.3032,139.3935,168570.0
2021-07-13 10:55:00,154.35,154.6,154.3,154.33,246089.0,139.3845,139.6102,139.3393,139.3664,246089.0
2021-07-13 11:00:00,154.34,154.47,154.12,154.2,187021.0,139.3754,139.4928,139.1768,139.249,187021.0
2021-07-13 11:05:00,154.2,154.3,154.12,154.21,204285.0,139.249,139.3393,139.1768,139.258,204285.0
2021-07-13 11:10:00,154.2,154.3,154.07,154.15,160059.0,139.249,139.3393,139.1316,139.2039,160059.0
2021-07-13 11:15:00,154.14,154.37,154.1,154.21,192072.0,139.1948,139.4025,139.1587,139.258,192072.0
2021-07-13 11:20:00,154.22,154.23,154.01,154.16,167915.0,139.2671,139.2761,139.0774,139.2129,167915.0
2021-07-13 11:25:00,154.15,154.21,153.98,154.01,197365.0,139.2039,139.258,139.0503,139.0774,197365.0
2021-07-13 11:30:00,153.99,154.01,153.64,153.68,270479.0,139.0594,139.0774,138.7433,138.7794,270479.0
2021-07-13 11:35:00,153.7,153.89,153.59,153.83,171351.0,138.7975,138.9691,138.6982,138.9149,171351.0
2021-07-13 11:40:00,153.84,153.84,153.56,153.59,136979.0,138.9239,138.9239,138.6711,138.6982,136979.0
2021-07-13 11:45:00,153.6,154.07,153.5,154.04,216630.0,138.7072,139.1316,138.6169,139.1045,216630.0
2021-07-13 11:50:00,154.04,154.1,153.84,154.04,154122.0,139.1045,139.1587,138.9239,139.1045,154122.0
2021-07-13 11:55:00,154.05,154.16,153.97,154.09,180455.0,139.1136,139.2129,139.0413,139.1497,180455.0
2021-07-13 12:00:00,154.11,154.25,154.09,154.18,138273.0,139.1677,139.2942,139.1497,139.231,138273.0
2021-07-13 12:05:00,154.17,154.31,154.09,154.28,144367.0,139.2219,139.3483,139.1497,139.3213,144367.0
2021-07-13 12:10:00,154.27,154.41,154.09,154.12,133404.0,139.3122,139.4387,139.1497,139.1768,133404.0
2021-07-13 12:15:00,154.12,154.13,153.66,153.7,252444.0,139.1768,139.1858,138.7614,138.7975,252444.0
2021-07-13 12:20:00,153.7,153.89,153.67,153.85,148680.0,138.7975,138.9691,138.7704,138.933,148680.0
2021-07-13 12:25:00,153.85,153.99,153.83,153.97,152835.0,138.933,139.0594,138.9149,139.0413,152835.0
2021-07-13 12:30:00,153.97,154.04,153.84,154.03,211604.0,139.0413,139.1045,138.9239,139.0955,211604.0
2021-07-13 12:35:00,154.03,154.14,153.98,154.05,83016.0,139.0955,139.1948,139.0503,139.1136,83016.0
2021-07-13 12:40:00,154.05,154.16,153.89,153.91,120467.0,139.1136,139.2129,138.9691,138.9871,120467.0
2021-07-13 12:45:00,153.9,153.93,153.83,153.92,104244.0,138.9781,139.0052,138.9149,138.9962,104244.0
2021-07-13 12:50:00,153.89,154.12,153.87,154.03,180433.0,138.9691,139.1768,138.951,139.0955,180433.0
2021-07-13 12:55:00,154.02,154.06,153.9,154.06,110040.0,139.0865,139.1226,138.9781,139.1226,110040.0
2021-07-13 13:00:00,154.06,154.44,154.04,154.42,309904.0,139.1226,139.4657,139.1045,139.4477,309904.0
2021-07-13 13:05:00,154.44,154.56,154.38,154.51,194980.0,139.4657,139.5741,139.4116,139.529,194980.0
2021-07-13 13:10:00,154.5,154.62,154.4,154.62,153031.0,139.5199,139.6283,139.4296,139.6283,153031.0
2021-07-13 13:15:00,154.62,154.78,154.56,154.78,267870.0,139.6283,139.7728,139.5741,139.7728,267870.0
2021-07-13 13:20:00,154.77,155.02,154.77,154.89,270443.0,139.7637,139.9895,139.7637,139.8721,270443.0
2021-07-13 13:25:00,154.9,155.07,154.86,155.07,258224.0,139.8811,140.0347,139.845,140.0347,258224.0
2021-07-13 13:30:00,155.07,155.09,154.62,154.81,235980.0,140.0347,140.0527,139.6283,139.7999,235980.0
2021-07-13 13:35:00,154.8,155.07,154.75,155.06,155051.0,139.7908,140.0347,139.7457,140.0256,155051.0
2021-07-13 13:40:00,155.06,155.42,154.93,155.28,635231.0,140.0256,140.3507,139.9082,140.2243,635231.0
2021-07-13 13:45:00,155.28,155.39,155.1,155.16,173080.0,140.2243,140.3236,140.0618,140.1159,173080.0
2021-07-13 13:50:00,155.19,155.66,155.18,155.65,204289.0,140.143,140.5675,140.134,140.5584,204289.0
2021-07-13 13:55:00,155.65,155.86,155.63,155.84,265630.0,140.5584,140.7481,140.5404,140.73,265630.0
2021-07-13 14:00:00,155.82,155.99,155.7,155.78,242147.0,140.7119,140.8655,140.6036,140.6758,242147.0
2021-07-13 14:05:00,155.78,156.36,155.78,156.17,358113.0,140.6758,141.1996,140.6758,141.028,358113.0
2021-07-13 14:10:00,156.19,156.2,155.83,155.98,145781.0,141.0461,141.0551,140.721,140.8564,145781.0
2021-07-13 14:15:00,155.99,156.0,155.79,155.93,108195.0,140.8655,140.8745,140.6849,140.8113,108195.0
2021-07-13 14:20:00,155.94,155.98,155.76,155.86,102970.0,140.8203,140.8564,140.6578,140.7481,102970.0
2021-07-13 14:25:00,155.86,155.91,155.65,155.67,123340.0,140.7481,140.7932,140.5584,140.5765,123340.0
2021-07-13 14:30:00,155.66,155.66,155.41,155.41,123104.0,140.5675,140.5675,140.3417,140.3417,123104.0
2021-07-13 14:35:00,155.42,155.61,155.41,155.55,97474.0,140.3507,140.5223,140.3417,140.4681,97474.0
2021-07-13 14:40:00,155.55,155.66,155.46,155.47,90154.0,140.4681,140.5675,140.3868,140.3959,90154.0
2021-07-13 14:45:00,155.47,155.77,155.46,155.75,81610.0,140.3959,140.6668,140.3868,140.6487,81610.0
2021-07-13 14:50:00,155.75,155.85,155.73,155.77,98212.0,140.6487,140.739,140.6307,140.6668,98212.0
2021-07-13 14:55:00,155.76,155.8,155.72,155.74,113199.0,140.6578,140.6939,140.6216,140.6397,113199.0
2021-07-13 15:00:00,155.75,155.97,155.71,155.89,109134.0,140.6487,140.8474,140.6126,140.7752,109134.0
2021-07-13 15:05:00,155.91,156.03,155.89,156.0,125457.0,140.7932,140.9016,140.7752,140.8745,125457.0
2021-07-13 15:10:00,156.0,156.02,155.71,155.78,151254.0,140.8745,140.8926,140.6126,140.6758,151254.0
2021-07-13 15:15:00,155.79,156.09,155.73,156.05,116534.0,140.6849,140.9558,140.6307,140.9196,116534.0
2021-07-13 15:20:00,156.06,156.12,155.93,155.97,151046.0,140.9287,140.9829,140.8113,140.8474,151046.0
2021-07-13 15:25:00,155.98,156.01,155.85,155.93,169626.0,140.8564,140.8835,140.739,140.8113,169626.0
2021-07-13 15:30:00,155.9,156.0,155.82,155.95,159620.0,140.7842,140.8745,140.7119,140.8293,159620.0
2021-07-13 15:35:00,155.95,156.01,155.82,155.85,158719.0,140.8293,140.8835,140.7119,140.739,158719.0
2021-07-13 15:40:00,155.84,156.01,155.81,155.95,128410.0,140.73,140.8835,140.7029,140.8293,128410.0
2021-07-13 15:45:00,155.95,155.98,155.78,155.83,178244.0,140.8293,140.8564,140.6758,140.721,178244.0
2021-07-13 15:50:00,155.83,156.0,155.73,155.93,383195.0,140.721,140.8745,140.6307,140.8113,383195.0
2021-07-13 15:55:00,155.94,155.96,155.59,155.7,693862.0,140.8203,140.8384,140.5042,140.6036,693862.0
2021-07-14 09:30:00,155.95,156.68,155.93,156.25,414474.0,140.8293,141.4886,140.8113,141.1003,414474.0
2021-07-14 09:35:00,156.28,157.14,156.1,157.14,318876.0,141.1273,141.904,140.9648,141.904,318876.0
2021-07-14 09:40:00,157.12,157.28,156.24,156.25,325146.0,141.8859,142.0304,141.0912,141.1003,325146.0
2021-07-14 09:45:00,156.26,156.34,155.6,155.75,321400.0,141.1093,141.1815,140.5133,140.6487,321400.0
2021-07-14 09:50:00,155.74,155.76,155.33,155.47,203271.0,140.6397,140.6578,140.2695,140.3959,203271.0
2021-07-14 09:55:00,155.47,155.85,155.46,155.77,171136.0,140.3959,140.739,140.3868,140.6668,171136.0
2021-07-14 10:00:00,155.77,155.93,155.45,155.5,174029.0,140.6668,140.8113,140.3778,140.423,174029.0
2021-07-14 10:05:00,155.51,155.81,155.4,155.52,146438.0,140.432,140.7029,140.3327,140.441,146438.0
2021-07-14 10:10:00,155.53,155.84,155.35,155.66,176367.0,140.4501,140.73,140.2875,140.5675,176367.0
2021-07-14 10:15:00,155.65,156.07,155.57,156.01,185000.0,140.5584,140.9377,140.4862,140.8835,185000.0
2021-07-14 10:20:00,156.01,156.1,155.77,156.0,103579.0,140.8835,140.9648,140.6668,140.8745,103579.0
2021-07-14 10:25:00,156.02,156.05,155.07,155.14,185684.0,140.8926,140.9196,140.0347,140.0979,185684.0
2021-07-14 10:30:00,155.14,155.15,154.64,154.8,224580.0,140.0979,140.1069,139.6464,139.7908,224580.0
2021-07-14 10:35:00,154.79,154.99,154.64,154.73,154216.0,139.7818,139.9624,139.6464,139.7276,154216.0
2021-07-14 10:40:00,154.71,154.9,154.68,154.71,112439.0,139.7096,139.8811,139.6825,139.7096,112439.0
2021-07-14 10:45:00,154.71,154.84,154.46,154.66,150345.0,139.7096,139.827,139.4838,139.6644,150345.0
2021-07-14 10:50:00,154.65,154.79,154.21,154.28,189761.0,139.6554,139.7818,139.258,139.3213,189761.0
2021-07-14 10:55:00,154.26,154.38,154.1,154.12,136358.0,139.3032,139.4116,139.1587,139.1768,136358.0
2021-07-14 11:00:00,154.12,154.19,153.71,153.79,244179.0,139.1768,139.24,138.8065,138.8788,244179.0
2021-07-14 11:05:00,153.78,153.96,153.59,153.78,199877.0,138.8697,139.0323,138.6982,138.8697,199877.0
2021-07-14 11:10:00,153.76,154.11,153.76,153.99,109640.0,138.8517,139.1677,138.8517,139.0594,109640.0
2021-07-14 11:15:00,153.97,154.15,153.88,154.04,119259.0,139.0413,139.2039,138.96,139.1045,119259.0
2021-07-14 11:20:00,154.03,154.16,153.77,153.78,126669.0,139.0955,139.2129,138.8607,138.8697,126669.0
2021-07-14 11:25:00,153.79,153.87,153.61,153.86,130983.0,138.8788,138.951,138.7162,138.942,130983.0
2021-07-14 11:30:00,153.86,154.09,153.48,153.53,208887.0,138.942,139.1497,138.5988,138.644,208887.0
2021-07-14 11:35:00,153.56,153.63,153.43,153.45,217897.0,138.6711,138.7343,138.5537,138.5717,217897.0
2021-07-14 11:40:00,153.45,153.45,153.21,153.22,203027.0,138.5717,138.5717,138.355,138.364,203027.0
2021-07-14 11:45:00,153.22,153.33,153.07,153.1,175835.0,138.364,138.4634,138.2286,138.2557,175835.0
2021-07-14 11:50:00,153.1,153.45,152.95,153.44,196193.0,138.2557,138.5717,138.1202,138.5627,196193.0
2021-07-14 11:55:00,153.46,153.65,153.34,153.44,164823.0,138.5808,138.7523,138.4724,138.5627,164823.0
2021-07-14 12:00:00,153.42,153.91,153.39,153.87,81105.0,138.5446,138.9871,138.5176,138.951,81105.0
2021-07-14 12:05:00,153.87,154.16,153.86,153.95,96571.0,138.951,139.2129,138.942,139.0233,96571.0
2021-07-14 12:10:00,153.95,154.01,153.74,153.81,48504.0,139.0233,139.0774,138.8336,138.8968,48504.0
2021-07-14 12:15:00,153.8,154.06,153.74,153.92,63157.0,138.8878,139.1226,138.8336,138.9962,63157.0
2021-07-14 12:20:00,153.93,153.96,153.82,153.85,36057.0,139.0052,139.0323,138.9059,138.933,36057.0
2021-07-14 12:25:00,153.87,154.04,153.81,153.99,53341.0,138.951,139.1045,138.8968,139.0594,53341.0
2021-07-14 12:30:00,154.0,154.13,153.72,154.1,113755.0,139.0684,139.1858,138.8156,139.1587,113755.0
2021-07-14 12:35:00,154.1,154.35,154.09,154.19,136449.0,139.1587,139.3845,139.1497,139.24,136449.0
2021-07-14 12:40:00,154.18,154.18,153.8,153.97,56811.0,139.231,139.231,138.8878,139.0413,56811.0
2021-07-14 12:45:00,153.98,154.06,153.83,154.04,64835.0,139.0503,139.1226,138.9149,139.1045,64835.0
2021-07-14 12:50:00,154.03,154.11,153.95,154.1,58726.0,139.0955,139.1677,139.0233,139.1587,58726.0
2021-07-14 12:55:00,154.1,154.24,154.08,154.17,63669.0,139.1587,139.2851,139.1407,139.2219,63669.0
2021-07-14 13:00:00,154.17,154.17,154.06,154.16,53519.0,139.2219,139.2219,139.1226,139.2129,53519.0
2021-07-14 13:05:00,154.13,154.13,153.93,153.94,68611.0,139.1858,139.1858,139.0052,139.0142,68611.0
2021-07-14 13:10:00,153.94,154.06,153.93,153.97,65317.0,139.0142,139.1226,139.0052,139.0413,65317.0
2021-07-14 13:15:00,153.98,153.98,153.75,153.82,63195.0,139.0503,139.0503,138.8426,138.9059,63195.0
2021-07-14 13:20:00,153.83,153.88,153.63,153.85,121308.0,138.9149,138.96,138.7343,138.933,121308.0
2021-07-14 13:25:00,153.86,154.06,153.8,153.99,143511.0,138.942,139.1226,138.8878,139.0594,143511.0
2021-07-14 13:30:00,154.04,154.37,154.03,154.25,241326.0,139.1045,139.4025,139.0955,139.2942,241326.0
2021-07-14 13:35:00,154.26,154.35,153.97,154.18,97075.0,139.3032,139.3845,139.0413,139.231,97075.0
2021-07-14 13:40:00,154.19,154.37,154.19,154.35,92744.0,139.24,139.4025,139.24,139.3845,92744.0
2021-07-14 13:45:00,154.36,154.49,154.34,154.49,61883.0,139.3935,139.5109,139.3754,139.5109,61883.0
2021-07-14 13:50:00,154.48,154.55,154.45,154.52,97222.0,139.5019,139.5651,139.4748,139.538,97222.0
2021-07-14 13:55:00,154.52,154.57,154.42,154.56,38504.0,139.538,139.5831,139.4477,139.5741,38504.0
2021-07-14 14:00:00,154.56,154.68,154.51,154.52,66616.0,139.5741,139.6825,139.529,139.538,66616.0
2021-07-14 14:05:00,154.51,154.57,154.37,154.54,61587.0,139.529,139.5831,139.4025,139.556,61587.0
2021-07-14 14:10:00,154.55,154.63,154.25,154.5,90735.0,139.5651,139.6373,139.2942,139.5199,90735.0
2021-07-14 14:15:00,154.53,154.64,154.48,154.51,68360.0,139.547,139.6464,139.5019,139.529,68360.0
2021-07-14 14:20:00,154.53,154.61,154.45,154.55,52007.0,139.547,139.6193,139.4748,139.5651,52007.0
2021-07-14 14:25:00,154.55,154.61,154.45,154.56,50681.0,139.5651,139.6193,139.4748,139.5741,50681.0
2021-07-14 14:30:00,154.56,154.67,154.41,154.44,83848.0,139.5741,139.6734,139.4387,139.4657,83848.0
2021-07-14 14:35:00,154.45,154.55,154.4,154.42,61130.0,139.4748,139.5651,139.4296,139.4477,61130.0
2021-07-14 14:40:00,154.42,154.45,154.33,154.33,72091.0,139.4477,139.4748,139.3664,139.3664,72091.0
2021-07-14 14:45:00,154.34,154.46,154.33,154.43,49996.0,139.3754,139.4838,139.3664,139.4567,49996.0
2021-07-14 14:50:00,154.43,154.55,154.4,154.43,53246.0,139.4567,139.5651,139.4296,139.4567,53246.0
2021-07-14 14:55:00,154.44,154.5,154.37,154.39,51085.0,139.4657,139.5199,139.4025,139.4206,51085.0
2021-07-14 15:00:00,154.4,154.59,154.39,154.57,85891.0,139.4296,139.6012,139.4206,139.5831,85891.0
2021-07-14 15:05:00,154.59,154.75,154.56,154.72,83815.0,139.6012,139.7457,139.5741,139.7186,83815.0
2021-07-14 15:10:00,154.74,154.75,154.6,154.61,55305.0,139.7367,139.7457,139.6102,139.6193,55305.0
2021-07-14 15:15:00,154.62,154.76,154.57,154.7,63129.0,139.6283,139.7547,139.5831,139.7005,63129.0
2021-07-14 15:20:00,154.69,154.74,154.62,154.66,63057.0,139.6915,139.7367,139.6283,139.6644,63057.0
2021-07-14 15:25:00,154.67,154.7,154.48,154.58,114252.0,139.6734,139.7005,139.5019,139.5922,114252.0
2021-07-14 15:30:00,154.58,154.58,154.32,154.47,106669.0,139.5922,139.5922,139.3574,139.4928,106669.0
2021-07-14 15:35:00,154.48,154.62,154.44,154.62,110959.0,139.5019,139.6283,139.4657,139.6283,110959.0
2021-07-14 15:40:00,154.62,154.74,154.5,154.74,194440.0,139.6283,139.7367,139.5199,139.7367,194440.0
2021-07-14 15:45:00,154.74,154.95,154.73,154.94,206659.0,139.7367,139.9263,139.7276,139.9173,206659.0
2021-07-14 15:50:00,154.95,155.31,154.88,155.22,320101.0,139.9263,140.2514,139.8631,140.1701,320101.0
2021-07-14 15:55:00,155.21,155.6,155.19,155.25,804424.0,140.1611,140.5133,140.143,140.1972,804424.0
2021-07-15 09:30:00,153.9,154.49,153.7,154.36,411802.0,138.9781,139.5109,138.7975,139.3935,411802.0
2021-07-15 09:35:00,154.35,154.7,154.1,154.7,285285.0,139.3845,139.7005,139.1587,139.7005,285285.0
2021-07-15 09:40:00,154.67,154.89,154.21,154.75,135687.0,139.6734,139.8721,139.258,139.7457,135687.0
2021-07-15 09:45:00,154.76,154.98,154.0,154.03,149140.0,139.7547,139.9534,139.0684,139.0955,149140.0
2021-07-15 09:50:00,154.02,154.52,154.01,154.49,133459.0,139.0865,139.538,139.0774,139.5109,133459.0
2021-07-15 09:55:00,154.51,154.56,154.1,154.31,85884.0,139.529,139.5741,139.1587,139.3483,85884.0
2021-07-15 10:00:00,154.32,155.02,154.25,154.98,164179.0,139.3574,139.9895,139.2942,139.9534,164179.0
2021-07-15 10:05:00,155.03,155.27,154.88,154.96,134973.0,139.9985,140.2153,139.8631,139.9353,134973.0
2021-07-15 10:10:00,154.97,155.31,154.88,155.28,97773.0,139.9444,140.2514,139.8631,140.2243,97773.0
2021-07-15 10:15:00,155.25,155.3,155.05,155.3,120133.0,140.1972,140.2424,140.0166,140.2424,120133.0
2021-07-15 10:20:00,155.3,155.51,155.11,155.48,104713.0,140.2424,140.432,140.0708,140.4049,104713.0
2021-07-15 10:25:00,155.46,155.79,155.38,155.75,164256.0,140.3868,140.6849,140.3146,140.6487,164256.0
2021-07-15 10:30:00,155.76,155.76,155.44,155.48,87838.0,140.6578,140.6578,140.3688,140.4049,87838.0
2021-07-15 10:35:00,155.49,155.73,155.4,155.58,65090.0,140.4139,140.6307,140.3327,140.4952,65090.0
2021-07-15 10:40:00,155.57,155.78,155.53,155.77,95892.0,140.4862,140.6758,140.4501,140.6668,95892.0
2021-07-15 10:45:00,155.75,156.23,155.71,156.13,191697.0,140.6487,141.0822,140.6126,140.9919,191697.0
2021-07-15 10:50:00,156.13,156.46,156.03,156.45,148493.0,140.9919,141.2899,140.9016,141.2809,148493.0
2021-07-15 10:55:00,156.46,156.53,156.22,156.42,135525.0,141.2899,141.3531,141.0732,141.2538,135525.0
2021-07-15 11:00:00,156.44,156.47,156.11,156.21,88183.0,141.2718,141.2989,140.9738,141.0641,88183.0
2021-07-15 11:05:00,156.21,156.44,155.97,156.03,98480.0,141.0641,141.2718,140.8474,140.9016,98480.0
2021-07-15 11:10:00,155.99,156.01,155.83,155.89,80844.0,140.8655,140.8835,140.721,140.7752,80844.0
2021-07-15 11:15:00,155.9,156.05,155.83,156.02,64974.0,140.7842,140.9196,140.721,140.8926,64974.0
2021-07-15 11:20:00,156.02,156.05,155.78,155.93,78009.0,140.8926,140.9196,140.6758,140.8113,78009.0
2021-07-15 11:25:00,155.93,156.07,155.83,155.96,71430.0,140.8113,140.9377,140.721,140.8384,71430.0
2021-07-15 11:30:00,155.96,156.01,155.71,155.99,75496.0,140.8384,140.8835,140.6126,140.8655,75496.0
2021-07-15 11:35:00,156.0,156.22,155.96,156.13,77030.0,140.8745,141.0732,140.8384,140.9919,77030.0
2021-07-15 11:40:00,156.12,156.21,156.07,156.15,68046.0,140.9829,141.0641,140.9377,141.0099,68046.0
2021-07-15 11:45:00,156.13,156.29,156.07,156.27,58790.0,140.9919,141.1364,140.9377,141.1183,58790.0
2021-07-15 11:50:00,156.28,156.37,156.22,156.33,52172.0,141.1273,141.2086,141.0732,141.1725,52172.0
2021-07-15 11:55:00,156.33,156.36,156.03,156.04,87493.0,141.1725,141.1996,140.9016,140.9106,87493.0
2021-07-15 12:00:00,156.05,156.28,156.04,156.17,117037.0,140.9196,141.1273,140.9106,141.028,117037.0
2021-07-15 12:05:00,156.16,156.21,155.8,155.9,130782.0,141.019,141.0641,140.6939,140.7842,130782.0
2021-07-15 12:10:00,155.88,156.16,155.85,156.09,114501.0,140.7661,141.019,140.739,140.9558,114501.0
2021-07-15 12:15:00,156.09,156.11,155.75,155.75,57350.0,140.9558,140.9738,140.6487,140.6487,57350.0
2021-07-15 12:20:00,155.75,155.86,155.64,155.84,81812.0,140.6487,140.7481,140.5494,140.73,81812.0
2021-07-15 12:25:00,155.85,155.86,155.65,155.72,69083.0,140.739,140.7481,140.5584,140.6216,69083.0
2021-07-15 12:30:00,155.7,155.81,155.64,155.75,69792.0,140.6036,140.7029,140.5494,140.6487,69792.0
2021-07-15 12:35:00,155.74,155.76,155.49,155.6,59739.0,140.6397,140.6578,140.4139,140.5133,59739.0
2021-07-15 12:40:00,155.6,155.67,155.51,155.67,51058.0,140.5133,140.5765,140.432,140.5765,51058.0
2021-07-15 12:45:00,155.68,155.68,155.56,155.62,32018.0,140.5855,140.5855,140.4772,140.5313,32018.0
2021-07-15 12:50:00,155.63,155.63,155.52,155.54,46324.0,140.5404,140.5404,140.441,140.4591,46324.0
2021-07-15 12:55:00,155.54,155.55,155.38,155.39,67540.0,140.4591,140.4681,140.3146,140.3236,67540.0
2021-07-15 13:00:00,155.38,155.41,155.27,155.37,69062.0,140.3146,140.3417,140.2153,140.3056,69062.0
2021-07-15 13:05:00,155.37,155.51,155.34,155.43,49689.0,140.3056,140.432,140.2785,140.3598,49689.0
2021-07-15 13:10:00,155.43,155.45,155.11,155.13,82756.0,140.3598,140.3778,140.0708,140.0888,82756.0
2021-07-15 13:15:00,155.14,155.19,154.97,154.99,74872.0,140.0979,140.143,139.9444,139.9624,74872.0
2021-07-15 13:20:00,154.99,155.13,154.97,155.0,77852.0,139.9624,140.0888,139.9444,139.9714,77852.0
2021-07-15 13:25:00,155.0,155.21,154.97,155.14,50812.0,139.9714,140.1611,139.9444,140.0979,50812.0
2021-07-15 13:30:00,155.12,155.13,154.92,155.02,56782.0,140.0798,140.0888,139.8992,139.9895,56782.0
2021-07-15 13:35:00,155.01,155.04,154.7,154.81,119980.0,139.9805,140.0076,139.7005,139.7999,119980.0
2021-07-15 13:40:00,154.81,154.85,154.61,154.63,159454.0,139.7999,139.836,139.6193,139.6373,159454.0
2021-07-15 13:45:00,154.62,154.78,154.56,154.62,112892.0,139.6283,139.7728,139.5741,139.6283,112892.0
2021-07-15 13:50:00,154.61,154.64,154.38,154.4,116289.0,139.6193,139.6464,139.4116,139.4296,116289.0
2021-07-15 13:55:00,154.39,154.62,154.39,154.5,115253.0,139.4206,139.6283,139.4206,139.5199,115253.0
2021-07-15 14:00:00,154.48,154.7,154.47,154.53,64055.0,139.5019,139.7005,139.4928,139.547,64055.0
2021-07-15 14:05:00,154.53,154.7,154.51,154.59,94473.0,139.547,139.7005,139.529,139.6012,94473.0
2021-07-15 14:10:00,154.59,154.65,154.41,154.47,94226.0,139.6012,139.6554,139.4387,139.4928,94226.0
2021-07-15 14:15:00,154.47,154.68,154.44,154.64,81853.0,139.4928,139.6825,139.4657,139.6464,81853.0
2021-07-15 14:20:00,154.63,154.76,154.53,154.74,78335.0,139.6373,139.7547,139.547,139.7367,78335.0
2021-07-15 14:25:00,154.74,154.96,154.73,154.94,115849.0,139.7367,139.9353,139.7276,139.9173,115849.0
2021-07-15 14:30:00,154.94,154.94,154.7,154.72,60680.0,139.9173,139.9173,139.7005,139.7186,60680.0
2021-07-15 14:35:00,154.71,155.43,154.71,154.85,81870.0,139.7096,140.3598,139.7096,139.836,81870.0
2021-07-15 14:40:00,154.84,154.91,154.74,154.79,67656.0,139.827,139.8902,139.7367,139.7818,67656.0
2021-07-15 14:45:00,154.77,154.86,154.67,154.84,54364.0,139.7637,139.845,139.6734,139.827,54364.0
2021-07-15 14:50:00,154.84,154.86,154.71,154.73,44938.0,139.827,139.845,139.7096,139.7276,44938.0
2021-07-15 14:55:00,154.72,154.91,154.71,154.91,70924.0,139.7186,139.8902,139.7096,139.8902,70924.0
2021-07-15 15:00:00,154.9,155.02,154.88,154.97,80412.0,139.8811,139.9895,139.8631,139.9444,80412.0
2021-07-15 15:05:00,154.98,155.02,154.93,154.98,64495.0,139.9534,139.9895,139.9082,139.9534,64495.0
2021-07-15 15:10:00,154.99,155.0,154.84,154.84,78616.0,139.9624,139.9714,139.827,139.827,78616.0
2021-07-15 15:15:00,154.86,155.11,154.86,155.1,75405.0,139.845,140.0708,139.845,140.0618,75405.0
2021-07-15 15:20:00,155.09,155.15,155.05,155.14,68169.0,140.0527,140.1069,140.0166,140.0979,68169.0
2021-07-15 15:25:00,155.15,155.32,155.12,155.3,84774.0,140.1069,140.2604,140.0798,140.2424,84774.0
2021-07-15 15:30:00,155.3,155.3,155.0,155.14,122994.0,140.2424,140.2424,139.9714,140.0979,122994.0
2021-07-15 15:35:00,155.15,155.3,155.0,155.03,111463.0,140.1069,140.2424,139.9714,139.9985,111463.0
2021-07-15 15:40:00,155.04,155.2,154.93,155.18,101626.0,140.0076,140.1521,139.9082,140.134,101626.0
2021-07-15 15:45:00,155.17,155.21,155.08,155.08,107143.0,140.125,140.1611,140.0437,140.0437,107143.0
2021-07-15 15:50:00,155.07,155.41,155.07,155.25,242749.0,140.0347,140.3417,140.0347,140.1972,242749.0
2021-07-15 15:55:00,155.25,155.46,155.14,155.46,385633.0,140.1972,140.3868,140.0979,140.3868,385633.0
2021-07-16 09:30:00,155.96,156.28,155.06,155.13,511087.0,140.8384,141.1273,140.0256,140.0888,511087.0
2021-07-16 09:35:00,155.12,155.33,154.79,155.25,221891.0,140.0798,140.2695,139.7818,140.1972,221891.0
2021-07-16 09:40:00,155.24,155.32,154.7,154.9,126487.0,140.1882,140.2604,139.7005,139.8811,126487.0
2021-07-16 09:45:00,154.92,155.09,154.71,154.98,123370.0,139.8992,140.0527,139.7096,139.9534,123370.0
2021-07-16 09:50:00,155.01,155.32,154.87,154.91,118310.0,139.9805,140.2604,139.8541,139.8902,118310.0
2021-07-16 09:55:00,154.9,154.95,154.71,154.9,101395.0,139.8811,139.9263,139.7096,139.8811,101395.0
2021-07-16 10:00:00,154.91,154.95,154.14,154.38,162496.0,139.8902,139.9263,139.1948,139.4116,162496.0
2021-07-16 10:05:00,154.38,154.56,154.19,154.39,119727.0,139.4116,139.5741,139.24,139.4206,119727.0
2021-07-16 10:10:00,154.4,154.6,154.1,154.2,121764.0,139.4296,139.6102,139.1587,139.249,121764.0
2021-07-16 10:15:00,154.17,154.18,153.94,154.15,127360.0,139.2219,139.231,139.0142,139.2039,127360.0
2021-07-16 10:20:00,154.21,154.26,154.04,154.07,110348.0,139.258,139.3032,139.1045,139.1316,110348.0
2021-07-16 10:25:00,154.11,154.11,153.69,153.81,178248.0,139.1677,139.1677,138.7885,138.8968,178248.0
2021-07-16 10:30:00,153.76,153.94,153.68,153.89,89561.0,138.8517,139.0142,138.7794,138.9691,89561.0
2021-07-16 10:35:00,153.9,154.0,153.64,153.73,97072.0,138.9781,139.0684,138.7433,138.8246,97072.0
2021-07-16 10:40:00,153.72,153.73,153.36,153.49,116525.0,138.8156,138.8246,138.4905,138.6079,116525.0
2021-07-16 10:45:00,153.51,153.73,153.35,153.36,95524.0,138.6259,138.8246,138.4814,138.4905,95524.0
2021-07-16 10:50:00,153.39,153.78,153.26,153.72,120052.0,138.5176,138.8697,138.4002,138.8156,120052.0
2021-07-16 10:55:00,153.74,154.07,153.68,154.06,105137.0,138.8336,139.1316,138.7794,139.1226,105137.0
2021-07-16 11:00:00,154.07,154.17,153.92,153.92,86734.0,139.1316,139.2219,138.9962,138.9962,86734.0
2021-07-16 11:05:00,153.92,154.05,153.78,153.8,103126.0,138.9962,139.1136,138.8697,138.8878,103126.0
2021-07-16 11:10:00,153.8,153.99,153.7,153.94,93238.0,138.8878,139.0594,138.7975,139.0142,93238.0
2021-07-16 11:15:00,153.95,153.99,153.66,153.75,71770.0,139.0233,139.0594,138.7614,138.8426,71770.0
2021-07-16 11:20:00,153.75,153.82,153.66,153.69,55887.0,138.8426,138.9059,138.7614,138.7885,55887.0
2021-07-16 11:25:00,153.69,153.73,153.54,153.61,64422.0,138.7885,138.8246,138.653,138.7162,64422.0
2021-07-16 11:30:00,153.6,153.78,153.6,153.75,46867.0,138.7072,138.8697,138.7072,138.8426,46867.0
2021-07-16 11:35:00,153.76,153.87,153.68,153.86,44833.0,138.8517,138.951,138.7794,138.942,44833.0
2021-07-16 11:40:00,153.86,153.91,153.78,153.79,45411.0,138.942,138.9871,138.8697,138.8788,45411.0
2021-07-16 11:45:00,153.79,153.81,153.49,153.5,62117.0,138.8788,138.8968,138.6079,138.6169,62117.0
2021-07-16 11:50:00,153.49,153.63,153.39,153.6,69454.0,138.6079,138.7343,138.5176,138.7072,69454.0
2021-07-16 11:55:00,153.58,153.71,153.54,153.69,46549.0,138.6891,138.8065,138.653,138.7885,46549.0
2021-07-16 12:00:00,153.7,153.7,153.55,153.6,31719.0,138.7975,138.7975,138.662,138.7072,31719.0
2021-07-16 12:05:00,153.58,153.6,153.43,153.47,68014.0,138.6891,138.7072,138.5537,138.5898,68014.0
2021-07-16 12:10:00,153.46,153.49,153.39,153.39,59969.0,138.5808,138.6079,138.5176,138.5176,59969.0
2021-07-16 12:15:00,153.39,153.41,153.2,153.21,89179.0,138.5176,138.5356,138.346,138.355,89179.0
2021-07-16 12:20:00,153.2,153.31,153.17,153.19,75089.0,138.346,138.4453,138.3189,138.3369,75089.0
2021-07-16 12:25:00,153.15,153.18,152.87,152.87,129540.0,138.3008,138.3279,138.048,138.048,129540.0
2021-07-16 12:30:00,152.87,152.92,152.79,152.88,76375.0,138.048,138.0931,137.9757,138.057,76375.0
2021-07-16 12:35:00,152.87,153.03,152.85,152.86,61548.0,138.048,138.1925,138.0299,138.0389,61548.0
2021-07-16 12:40:00,152.87,152.97,152.84,152.89,31709.0,138.048,138.1383,138.0209,138.066,31709.0
2021-07-16 12:45:00,152.88,152.9,152.74,152.75,64916.0,138.057,138.0751,137.9306,137.9396,64916.0
2021-07-16 12:50:00,152.75,152.86,152.69,152.79,92721.0,137.9396,138.0389,137.8854,137.9757,92721.0
2021-07-16 12:55:00,152.78,153.03,152.78,152.98,63931.0,137.9667,138.1925,137.9667,138.1473,63931.0
2021-07-16 13:00:00,152.98,153.18,152.96,153.15,61520.0,138.1473,138.3279,138.1292,138.3008,61520.0
2021-07-16 13:05:00,153.15,153.15,152.92,152.97,34476.0,138.3008,138.3008,138.0931,138.1383,34476.0
2021-07-16 13:10:00,152.95,152.95,152.77,152.81,47992.0,138.1202,138.1202,137.9577,137.9938,47992.0
2021-07-16 13:15:00,152.82,152.83,152.64,152.7,48996.0,138.0028,138.0118,137.8403,137.8945,48996.0
2021-07-16 13:20:00,152.69,152.72,152.62,152.69,49006.0,137.8854,137.9125,137.8222,137.8854,49006.0
2021-07-16 13:25:00,152.69,152.7,152.48,152.5,65597.0,137.8854,137.8945,137.6958,137.7138,65597.0
2021-07-16 13:30:00,152.47,152.55,152.4,152.46,59069.0,137.6868,137.759,137.6235,137.6777,59069.0
2021-07-16 13:35:00,152.47,152.52,152.43,152.46,110331.0,137.6868,137.7319,137.6506,137.6777,110331.0
2021-07-16 13:40:00,152.47,152.53,152.26,152.27,94851.0,137.6868,137.7409,137.4971,137.5061,94851.0
2021-07-16 13:45:00,152.26,152.33,152.2,152.2,138823.0,137.4971,137.5603,137.4429,137.4429,138823.0
2021-07-16 13:50:00,152.2,152.23,152.04,152.05,172095.0,137.4429,137.47,137.2984,137.3075,172095.0
2021-07-16 13:55:00,152.05,152.15,151.96,152.0,206398.0,137.3075,137.3978,137.2262,137.2623,206398.0
2021-07-16 14:00:00,152.0,152.02,151.7,151.81,204088.0,137.2623,137.2804,136.9914,137.0907,204088.0
2021-07-16 14:05:00,151.82,151.96,151.79,151.81,96297.0,137.0998,137.2262,137.0727,137.0907,96297.0
2021-07-16 14:10:00,151.82,151.84,151.62,151.77,144847.0,137.0998,137.1178,136.9192,137.0546,144847.0
2021-07-16 14:15:00,151.79,151.99,151.76,151.91,100892.0,137.0727,137.2533,137.0456,137.181,100892.0
2021-07-16 14:20:00,151.9,151.91,151.77,151.85,44065.0,137.172,137.181,137.0546,137.1269,44065.0
2021-07-16 14:25:00,151.83,151.92,151.65,151.66,87737.0,137.1088,137.1901,136.9463,136.9553,87737.0
2021-07-16 14:30:00,151.67,151.78,151.6,151.68,108240.0,136.9643,137.0637,136.9011,136.9734,108240.0
2021-07-16 14:35:00,151.69,151.7,151.36,151.4,190130.0,136.9824,136.9914,136.6844,136.7205,190130.0
2021-07-16 14:40:00,151.4,151.45,151.31,151.37,133056.0,136.7205,136.7657,136.6392,136.6934,133056.0
2021-07-16 14:45:00,151.35,151.36,151.17,151.23,128063.0,136.6753,136.6844,136.5128,136.567,128063.0
2021-07-16 14:50:00,151.25,151.42,151.24,151.34,121094.0,136.585,136.7386,136.576,136.6663,121094.0
2021-07-16 14:55:00,151.34,151.53,151.33,151.48,104433.0,136.6663,136.8379,136.6573,136.7927,104433.0
2021-07-16 15:00:00,151.45,151.47,151.21,151.25,150052.0,136.7657,136.7837,136.5489,136.585,150052.0
2021-07-16 15:05:00,151.25,151.34,151.08,151.16,102010.0,136.585,136.6663,136.4315,136.5038,102010.0
2021-07-16 15:10:00,151.15,151.21,151.02,151.19,185720.0,136.4947,136.5489,136.3773,136.5309,185720.0
2021-07-16 15:15:00,151.17,151.43,151.12,151.43,129955.0,136.5128,136.7476,136.4676,136.7476,129955.0
2021-07-16 15:20:00,151.44,151.52,151.37,151.44,97944.0,136.7566,136.8289,136.6934,136.7566,97944.0
2021-07-16 15:25:00,151.44,151.47,151.23,151.38,140767.0,136.7566,136.7837,136.567,136.7024,140767.0
2021-07-16 15:30:00,151.37,151.5,151.1,151.31,416941.0,136.6934,136.8108,136.4496,136.6392,416941.0
2021-07-16 15:35:00,151.3,151.31,151.1,151.12,199547.0,136.6302,136.6392,136.4496,136.4676,199547.0
2021-07-16 15:40:00,151.12,151.36,151.12,151.25,239388.0,136.4676,136.6844,136.4676,136.585,239388.0
2021-07-16 15:45:00,151.27,151.34,151.16,151.21,179191.0,136.6031,136.6663,136.5038,136.5489,179191.0
2021-07-16 15:50:00,151.21,151.58,151.21,151.55,294759.0,136.5489,136.883,136.5489,136.856,294759.0
2021-07-16 15:55:00,151.55,151.94,151.51,151.91,803928.0,136.856,137.2081,136.8198,137.181,803928.0
2021-07-19 09:30:00,148.55,149.83,148.06,148.92,781526.0,134.1468,135.3027,133.7043,134.481,781526.0
2021-07-19 09:35:00,148.91,149.02,148.21,148.46,273984.0,134.4719,134.5713,133.8398,134.0656,273984.0
2021-07-19 09:40:00,148.53,148.53,147.93,148.33,342349.0,134.1288,134.1288,133.5869,133.9482,342349.0
2021-07-19 09:45:00,148.31,148.36,147.89,147.91,262382.0,133.9301,133.9753,133.5508,133.5689,262382.0
2021-07-19 09:50:00,147.89,147.92,147.38,147.46,305168.0,133.5508,133.5779,133.0903,133.1625,305168.0
2021-07-19 09:55:00,147.46,147.78,147.25,147.59,259513.0,133.1625,133.4515,132.9729,133.2799,259513.0
2021-07-19 10:00:00,147.58,147.64,146.89,147.09,373374.0,133.2709,133.3251,132.6478,132.8284,373374.0
2021-07-19 10:05:00,147.09,147.49,146.94,147.45,283904.0,132.8284,133.1896,132.6929,133.1535,283904.0
2021-07-19 10:10:00,147.47,147.55,146.86,146.92,222329.0,133.1715,133.2438,132.6207,132.6749,222329.0
2021-07-19 10:15:00,146.91,146.93,146.46,146.56,275038.0,132.6658,132.6839,132.2595,132.3498,275038.0
2021-07-19 10:20:00,146.53,147.1,146.35,147.08,345839.0,132.3227,132.8374,132.1601,132.8194,345839.0
2021-07-19 10:25:00,147.08,147.4,146.93,147.37,190434.0,132.8194,133.1083,132.6839,133.0812,190434.0
2021-07-19 10:30:00,147.39,147.54,147.21,147.49,191124.0,133.0993,133.2348,132.9368,133.1896,191124.0
2021-07-19 10:35:00,147.48,147.56,147.26,147.38,188116.0,133.1806,133.2528,132.9819,133.0903,188116.0
2021-07-19 10:40:00,147.38,147.64,147.24,147.57,227998.0,133.0903,133.3251,132.9638,133.2618,227998.0
2021-07-19 10:45:00,147.55,147.8,147.48,147.48,157628.0,133.2438,133.4695,133.1806,133.1806,157628.0
2021-07-19 10:50:00,147.49,147.49,146.6,146.69,293665.0,133.1896,133.1896,132.3859,132.4672,293665.0
2021-07-19 10:55:00,146.69,146.69,146.37,146.45,307605.0,132.4672,132.4672,132.1782,132.2504,307605.0
2021-07-19 11:00:00,146.47,146.74,146.11,146.59,356253.0,132.2685,132.5123,131.9434,132.3769,356253.0
2021-07-19 11:05:00,146.59,146.64,146.24,146.46,150474.0,132.3769,132.422,132.0608,132.2595,150474.0
2021-07-19 11:10:00,146.47,146.61,146.37,146.5,261110.0,132.2685,132.3949,132.1782,132.2956,261110.0
2021-07-19 11:15:00,146.51,146.64,146.47,146.51,183259.0,132.3046,132.422,132.2685,132.3046,183259.0
2021-07-19 11:20:00,146.5,146.53,145.98,146.16,264181.0,132.2956,132.3227,131.826,131.9886,264181.0
2021-07-19 11:25:00,146.15,146.3,146.04,146.25,116283.0,131.9795,132.115,131.8802,132.0698,116283.0
2021-07-19 11:30:00,146.25,146.66,146.14,146.59,168239.0,132.0698,132.4401,131.9705,132.3769,168239.0
2021-07-19 11:35:00,146.59,146.6,146.32,146.58,197819.0,132.3769,132.3859,132.133,132.3678,197819.0
2021-07-19 11:40:00,146.59,146.67,146.45,146.64,140457.0,132.3769,132.4491,132.2504,132.422,140457.0
2021-07-19 11:45:00,146.62,146.85,146.62,146.7,202988.0,132.404,132.6117,132.404,132.4762,202988.0
2021-07-19 11:50:00,146.73,146.77,146.43,146.54,101164.0,132.5033,132.5394,132.2324,132.3317,101164.0
2021-07-19 11:55:00,146.54,146.86,146.52,146.86,175726.0,132.3317,132.6207,132.3137,132.6207,175726.0
2021-07-19 12:00:00,146.87,146.9,146.46,146.69,161972.0,132.6297,132.6568,132.2595,132.4672,161972.0
2021-07-19 12:05:00,146.68,146.76,146.5,146.61,91858.0,132.4581,132.5304,132.2956,132.3949,91858.0
2021-07-19 12:10:00,146.6,146.62,146.42,146.43,104977.0,132.3859,132.404,132.2234,132.2324,104977.0
2021-07-19 12:15:00,146.42,146.61,146.31,146.39,67688.0,132.2234,132.3949,132.124,132.1963,67688.0
2021-07-19 12:20:00,146.39,146.4,146.25,146.29,56740.0,132.1963,132.2053,132.0698,132.106,56740.0
2021-07-19 12:25:00,146.31,146.47,146.06,146.08,106095.0,132.124,132.2685,131.8983,131.9163,106095.0
2021-07-19 12:30:00,146.1,146.15,145.98,146.05,173269.0,131.9344,131.9795,131.826,131.8892,173269.0
2021-07-19 12:35:00,146.06,146.12,145.99,146.0,65789.0,131.8983,131.9524,131.835,131.8441,65789.0
2021-07-19 12:40:00,146.0,146.01,145.76,145.81,118650.0,131.8441,131.8531,131.6273,131.6725,118650.0
2021-07-19 12:45:00,145.81,145.97,145.72,145.78,88566.0,131.6725,131.817,131.5912,131.6454,88566.0
2021-07-19 12:50:00,145.78,146.29,145.71,146.16,142292.0,131.6454,132.106,131.5822,131.9886,142292.0
2021-07-19 12:55:00,146.16,146.21,145.99,146.1,77731.0,131.9886,132.0337,131.835,131.9344,77731.0
2021-07-19 13:00:00,146.11,146.5,146.05,146.34,143805.0,131.9434,132.2956,131.8892,132.1511,143805.0
2021-07-19 13:05:00,146.35,146.46,146.32,146.43,86066.0,132.1601,132.2595,132.133,132.2324,86066.0
2021-07-19 13:10:00,146.44,146.5,146.26,146.33,79220.0,132.2414,132.2956,132.0789,132.1421,79220.0
2021-07-19 13:15:00,146.35,146.51,146.33,146.34,69784.0,132.1601,132.3046,132.1421,132.1511,69784.0
2021-07-19 13:20:00,146.34,146.49,146.22,146.36,101441.0,132.1511,132.2866,132.0427,132.1692,101441.0
2021-07-19 13:25:00,146.36,146.4,146.09,146.19,97129.0,132.1692,132.2053,131.9253,132.0157,97129.0
2021-07-19 13:30:00,146.21,146.22,146.04,146.06,77368.0,132.0337,132.0427,131.8802,131.8983,77368.0
2021-07-19 13:35:00,146.07,146.38,146.06,146.24,102143.0,131.9073,132.1872,131.8983,132.0608,102143.0
2021-07-19 13:40:00,146.24,146.28,145.95,146.02,85869.0,132.0608,132.0969,131.7989,131.8621,85869.0
2021-07-19 13:45:00,146.03,146.23,145.95,145.98,96116.0,131.8712,132.0518,131.7989,131.826,96116.0
2021-07-19 13:50:00,145.98,146.08,145.88,146.07,84353.0,131.826,131.9163,131.7357,131.9073,84353.0
2021-07-19 13:55:00,146.09,146.1,145.91,145.97,87296.0,131.9253,131.9344,131.7628,131.817,87296.0
2021-07-19 14:00:00,145.97,146.42,145.96,146.2,139776.0,131.817,132.2234,131.808,132.0247,139776.0
2021-07-19 14:05:00,146.21,146.24,145.98,146.0,98681.0,132.0337,132.0608,131.826,131.8441,98681.0
2021-07-19 14:10:00,146.0,146.38,145.99,146.21,140119.0,131.8441,132.1872,131.835,132.0337,140119.0
2021-07-19 14:15:00,146.21,146.36,146.18,146.34,171308.0,132.0337,132.1692,132.0066,132.1511,171308.0
2021-07-19 14:20:00,146.35,146.38,146.24,146.24,142040.0,132.1601,132.1872,132.0608,132.0608,142040.0
2021-07-19 14:25:00,146.25,146.61,146.13,146.59,198152.0,132.0698,132.3949,131.9615,132.3769,198152.0
2021-07-19 14:30:00,146.6,146.63,146.37,146.53,134775.0,132.3859,132.413,132.1782,132.3227,134775.0
2021-07-19 14:35:00,146.55,146.64,146.26,146.42,144883.0,132.3407,132.422,132.0789,132.2234,144883.0
2021-07-19 14:40:00,146.41,146.59,146.41,146.51,123199.0,132.2143,132.3769,132.2143,132.3046,123199.0
2021-07-19 14:45:00,146.53,146.72,146.45,146.69,166618.0,132.3227,132.4943,132.2504,132.4672,166618.0
2021-07-19 14:50:00,146.69,146.89,146.47,146.66,134722.0,132.4672,132.6478,132.2685,132.4401,134722.0
2021-07-19 14:55:00,146.66,146.91,146.46,146.54,197680.0,132.4401,132.6658,132.2595,132.3317,197680.0
2021-07-19 15:00:00,146.54,146.67,146.35,146.63,179063.0,132.3317,132.4491,132.1601,132.413,179063.0
2021-07-19 15:05:00,146.64,146.68,146.37,146.5,166553.0,132.422,132.4581,132.1782,132.2956,166553.0
2021-07-19 15:10:00,146.51,146.66,146.39,146.4,152154.0,132.3046,132.4401,132.1963,132.2053,152154.0
2021-07-19 15:15:00,146.4,146.53,146.33,146.41,166909.0,132.2053,132.3227,132.1421,132.2143,166909.0
2021-07-19 15:20:00,146.41,146.54,146.28,146.36,185206.0,132.2143,132.3317,132.0969,132.1692,185206.0
2021-07-19 15:25:00,146.37,146.55,146.33,146.34,208861.0,132.1782,132.3407,132.1421,132.1511,208861.0
2021-07-19 15:30:00,146.34,146.54,146.29,146.44,208828.0,132.1511,132.3317,132.106,132.2414,208828.0
2021-07-19 15:35:00,146.45,146.55,146.32,146.39,297629.0,132.2504,132.3407,132.133,132.1963,297629.0
2021-07-19 15:40:00,146.38,146.5,146.29,146.36,316544.0,132.1872,132.2956,132.106,132.1692,316544.0
2021-07-19 15:45:00,146.36,146.62,146.25,146.62,430103.0,132.1692,132.404,132.0698,132.404,430103.0
2021-07-19 15:50:00,146.61,146.72,146.29,146.69,600095.0,132.3949,132.4943,132.106,132.4672,600095.0
2021-07-19 15:55:00,146.69,147.11,146.65,146.98,1067425.0,132.4672,132.8465,132.4311,132.7291,1067425.0
2021-07-20 09:30:00,146.6,147.45,146.32,147.31,378785.0,132.3859,133.1535,132.133,133.0271,378785.0
2021-07-20 09:35:00,147.34,147.75,146.74,146.9,250626.0,133.0541,133.4244,132.5123,132.6568,250626.0
2021-07-20 09:40:00,146.92,147.64,146.54,147.46,214692.0,132.6749,133.3251,132.3317,133.1625,214692.0
2021-07-20 09:45:00,147.46,147.71,147.18,147.66,320842.0,133.1625,133.3883,132.9097,133.3431,320842.0
2021-07-20 09:50:00,147.66,148.46,147.55,148.35,270110.0,133.3431,134.0656,133.2438,133.9662,270110.0
2021-07-20 09:55:00,148.36,148.76,148.26,148.49,206865.0,133.9753,134.3365,133.8849,134.0926,206865.0
2021-07-20 10:00:00,148.48,148.9,148.34,148.88,203493.0,134.0836,134.4629,133.9572,134.4448,203493.0
2021-07-20 10:05:00,148.89,148.97,148.44,148.8,166680.0,134.4539,134.5261,134.0475,134.3726,166680.0
2021-07-20 10:10:00,148.79,149.09,148.64,148.66,175129.0,134.3636,134.6345,134.2281,134.2462,175129.0
2021-07-20 10:15:00,148.67,149.25,148.65,149.25,160884.0,134.2552,134.779,134.2371,134.779,160884.0
2021-07-20 10:20:00,149.26,149.45,149.1,149.34,186408.0,134.788,134.9596,134.6435,134.8602,186408.0
2021-07-20 10:25:00,149.35,149.62,149.19,149.62,243855.0,134.8693,135.1131,134.7248,135.1131,243855.0
2021-07-20 10:30:00,149.6,149.63,149.1,149.18,170586.0,135.095,135.1221,134.6435,134.7157,170586.0
2021-07-20 10:35:00,149.16,149.46,149.03,149.38,98614.0,134.6977,134.9686,134.5803,134.8964,98614.0
2021-07-20 10:40:00,149.41,149.58,149.22,149.34,155387.0,134.9234,135.077,134.7519,134.8602,155387.0
2021-07-20 10:45:00,149.35,149.65,149.22,149.65,132818.0,134.8693,135.1402,134.7519,135.1402,132818.0
2021-07-20 10:50:00,149.65,149.8,149.58,149.77,155240.0,135.1402,135.2756,135.077,135.2485,155240.0
2021-07-20 10:55:00,149.79,149.99,149.63,149.97,161021.0,135.2666,135.4472,135.1221,135.4291,161021.0
2021-07-20 11:00:00,149.97,150.22,149.86,150.13,197022.0,135.4291,135.6549,135.3298,135.5736,197022.0
2021-07-20 11:05:00,150.12,150.34,149.8,149.9,148899.0,135.5646,135.7633,135.2756,135.3659,148899.0
2021-07-20 11:10:00,149.88,150.14,149.85,149.89,90165.0,135.3479,135.5827,135.3208,135.3569,90165.0
2021-07-20 11:15:00,149.89,149.93,149.69,149.77,106029.0,135.3569,135.393,135.1763,135.2485,106029.0
2021-07-20 11:20:00,149.77,149.97,149.74,149.96,91971.0,135.2485,135.4291,135.2214,135.4201,91971.0
2021-07-20 11:25:00,149.96,150.14,149.93,149.94,148623.0,135.4201,135.5827,135.393,135.4021,148623.0
2021-07-20 11:30:00,149.94,150.09,149.85,150.0,111694.0,135.4021,135.5375,135.3208,135.4562,111694.0
2021-07-20 11:35:00,150.0,150.19,149.89,149.97,109095.0,135.4562,135.6278,135.3569,135.4291,109095.0
2021-07-20 11:40:00,149.98,150.28,149.9,150.22,106372.0,135.4382,135.7091,135.3659,135.6549,106372.0
2021-07-20 11:45:00,150.23,150.26,150.12,150.16,78126.0,135.6639,135.691,135.5646,135.6007,78126.0
2021-07-20 11:50:00,150.17,150.45,150.16,150.37,138885.0,135.6098,135.8626,135.6007,135.7904,138885.0
2021-07-20 11:55:00,150.37,150.54,150.36,150.47,108125.0,135.7904,135.9439,135.7813,135.8807,108125.0
2021-07-20 12:00:00,150.47,150.69,150.4,150.42,205099.0,135.8807,136.0793,135.8175,135.8355,205099.0
2021-07-20 12:05:00,150.4,150.45,150.22,150.36,76891.0,135.8175,135.8626,135.6549,135.7813,76891.0
2021-07-20 12:10:00,150.36,150.49,150.29,150.48,70907.0,135.7813,135.8987,135.7181,135.8897,70907.0
2021-07-20 12:15:00,150.48,150.68,150.46,150.67,77112.0,135.8897,136.0703,135.8716,136.0613,77112.0
2021-07-20 12:20:00,150.67,150.83,150.57,150.76,99764.0,136.0613,136.2058,135.971,136.1426,99764.0
2021-07-20 12:25:00,150.75,150.78,150.62,150.74,67770.0,136.1335,136.1606,136.0161,136.1245,67770.0
2021-07-20 12:30:00,150.72,150.81,150.6,150.81,64019.0,136.1064,136.1877,135.9981,136.1877,64019.0
2021-07-20 12:35:00,150.82,150.86,150.68,150.7,74306.0,136.1967,136.2329,136.0703,136.0884,74306.0
2021-07-20 12:40:00,150.7,150.93,150.7,150.84,112476.0,136.0884,136.2961,136.0884,136.2148,112476.0
2021-07-20 12:45:00,150.84,151.08,150.83,151.05,107781.0,136.2148,136.4315,136.2058,136.4044,107781.0
2021-07-20 12:50:00,151.06,151.12,150.96,150.97,98420.0,136.4135,136.4676,136.3232,136.3322,98420.0
2021-07-20 12:55:00,150.97,151.05,150.77,150.86,72889.0,136.3322,136.4044,136.1516,136.2329,72889.0
2021-07-20 13:00:00,150.86,150.92,150.57,150.61,85266.0,136.2329,136.287,135.971,136.0071,85266.0
2021-07-20 13:05:00,150.62,150.67,150.47,150.56,96378.0,136.0161,136.0613,135.8807,135.9619,96378.0
2021-07-20 13:10:00,150.55,150.69,150.51,150.68,67730.0,135.9529,136.0793,135.9168,136.0703,67730.0
2021-07-20 13:15:00,150.68,150.72,150.37,150.48,93144.0,136.0703,136.1064,135.7904,135.8897,93144.0
2021-07-20 13:20:00,150.5,150.6,150.3,150.3,82861.0,135.9078,135.9981,135.7272,135.7272,82861.0
2021-07-20 13:25:00,150.31,150.31,150.16,150.17,68258.0,135.7362,135.7362,135.6007,135.6098,68258.0
2021-07-20 13:30:00,150.17,150.28,150.08,150.16,87884.0,135.6098,135.7091,135.5285,135.6007,87884.0
2021-07-20 13:35:00,150.16,150.18,150.02,150.04,73474.0,135.6007,135.6188,135.4743,135.4924,73474.0
2021-07-20 13:40:00,150.03,150.13,149.96,149.96,81405.0,135.4833,135.5736,135.4201,135.4201,81405.0
2021-07-20 13:45:00,149.97,150.1,149.93,150.0,53992.0,135.4291,135.5465,135.393,135.4562,53992.0
2021-07-20 13:50:00,150.0,150.05,149.94,150.0,51139.0,135.4562,135.5014,135.4021,135.4562,51139.0
2021-07-20 13:55:00,150.0,150.21,149.99,150.16,70075.0,135.4562,135.6459,135.4472,135.6007,70075.0
2021-07-20 14:00:00,150.16,150.29,150.15,150.21,80117.0,135.6007,135.7181,135.5917,135.6459,80117.0
2021-07-20 14:05:00,150.21,150.35,150.15,150.16,71434.0,135.6459,135.7723,135.5917,135.6007,71434.0
2021-07-20 14:10:00,150.17,150.2,150.07,150.07,71755.0,135.6098,135.6368,135.5195,135.5195,71755.0
2021-07-20 14:15:00,150.09,150.22,150.07,150.21,81167.0,135.5375,135.6549,135.5195,135.6459,81167.0
2021-07-20 14:20:00,150.21,150.25,150.0,150.01,77283.0,135.6459,135.682,135.4562,135.4653,77283.0
2021-07-20 14:25:00,150.02,150.08,149.9,149.93,74052.0,135.4743,135.5285,135.3659,135.393,74052.0
2021-07-20 14:30:00,149.93,150.02,149.9,149.91,70521.0,135.393,135.4743,135.3659,135.375,70521.0
2021-07-20 14:35:00,149.91,149.97,149.74,149.74,96896.0,135.375,135.4291,135.2214,135.2214,96896.0
2021-07-20 14:40:00,149.74,150.11,149.74,149.95,98851.0,135.2214,135.5556,135.2214,135.4111,98851.0
2021-07-20 14:45:00,149.96,150.05,149.87,149.92,97037.0,135.4201,135.5014,135.3388,135.384,97037.0
2021-07-20 14:50:00,149.92,150.09,149.88,149.93,79394.0,135.384,135.5375,135.3479,135.393,79394.0
2021-07-20 14:55:00,149.92,149.95,149.77,149.78,105986.0,135.384,135.4111,135.2485,135.2576,105986.0
2021-07-20 15:00:00,149.8,149.9,149.73,149.84,83268.0,135.2756,135.3659,135.2124,135.3118,83268.0
2021-07-20 15:05:00,149.84,150.06,149.83,149.99,72618.0,135.3118,135.5104,135.3027,135.4472,72618.0
2021-07-20 15:10:00,150.01,150.37,150.01,150.28,100748.0,135.4653,135.7904,135.4653,135.7091,100748.0
2021-07-20 15:15:00,150.29,150.35,150.18,150.3,80776.0,135.7181,135.7723,135.6188,135.7272,80776.0
2021-07-20 15:20:00,150.31,150.43,150.27,150.4,85331.0,135.7362,135.8445,135.7001,135.8175,85331.0
2021-07-20 15:25:00,150.4,150.43,150.18,150.25,113283.0,135.8175,135.8445,135.6188,135.682,113283.0
2021-07-20 15:30:00,150.25,150.25,149.95,150.02,85448.0,135.682,135.682,135.4111,135.4743,85448.0
2021-07-20 15:35:00,150.01,150.12,149.96,150.06,133763.0,135.4653,135.5646,135.4201,135.5104,133763.0
2021-07-20 15:40:00,150.06,150.15,149.91,149.92,112637.0,135.5104,135.5917,135.375,135.384,112637.0
2021-07-20 15:45:00,149.91,150.08,149.89,150.05,208018.0,135.375,135.5285,135.3569,135.5014,208018.0
2021-07-20 15:50:00,150.04,150.08,149.82,149.96,236332.0,135.4924,135.5285,135.2937,135.4201,236332.0
2021-07-20 15:55:00,149.96,149.96,149.63,149.7,534684.0,135.4201,135.4201,135.1221,135.1853,534684.0
2021-07-21 09:30:00,152.05,152.26,151.36,151.76,405817.0,137.3075,137.4971,136.6844,137.0456,405817.0
2021-07-21 09:35:00,151.8,152.3,151.8,152.09,162948.0,137.0817,137.5332,137.0817,137.3436,162948.0
2021-07-21 09:40:00,152.07,152.53,152.04,152.2,193164.0,137.3255,137.7409,137.2984,137.4429,193164.0
2021-07-21 09:45:00,152.21,152.61,152.14,152.5,169136.0,137.452,137.8132,137.3887,137.7138,169136.0
2021-07-21 09:50:00,152.5,152.68,152.35,152.6,138462.0,137.7138,137.8764,137.5784,137.8041,138462.0
2021-07-21 09:55:00,152.58,152.87,152.5,152.69,112519.0,137.7861,138.048,137.7138,137.8854,112519.0
2021-07-21 10:00:00,152.72,152.92,152.27,152.29,130123.0,137.9125,138.0931,137.5061,137.5242,130123.0
2021-07-21 10:05:00,152.25,152.91,152.21,152.81,166369.0,137.4881,138.0841,137.452,137.9938,166369.0
2021-07-21 10:10:00,152.8,153.08,152.67,153.03,109718.0,137.9848,138.2376,137.8674,138.1925,109718.0
2021-07-21 10:15:00,153.02,153.11,152.51,152.56,95658.0,138.1834,138.2647,137.7229,137.768,95658.0
2021-07-21 10:20:00,152.56,152.8,152.5,152.62,83428.0,137.768,137.9848,137.7138,137.8222,83428.0
2021-07-21 10:25:00,152.63,152.7,152.35,152.36,113003.0,137.8312,137.8945,137.5784,137.5874,113003.0
2021-07-21 10:30:00,152.32,152.33,151.83,152.01,139257.0,137.5513,137.5603,137.1088,137.2714,139257.0
2021-07-21 10:35:00,152.03,152.63,151.98,152.58,76392.0,137.2894,137.8312,137.2443,137.7861,76392.0
2021-07-21 10:40:00,152.58,152.77,152.53,152.74,74384.0,137.7861,137.9577,137.7409,137.9306,74384.0
2021-07-21 10:45:00,152.75,152.78,152.35,152.39,105545.0,137.9396,137.9667,137.5784,137.6145,105545.0
2021-07-21 10:50:00,152.41,152.55,152.27,152.31,89904.0,137.6326,137.759,137.5061,137.5423,89904.0
2021-07-21 10:55:00,152.33,152.39,152.08,152.08,101636.0,137.5603,137.6145,137.3346,137.3346,101636.0
2021-07-21 11:00:00,152.09,152.21,152.02,152.15,70838.0,137.3436,137.452,137.2804,137.3978,70838.0
2021-07-21 11:05:00,152.16,152.46,152.15,152.21,63482.0,137.4068,137.6777,137.3978,137.452,63482.0
2021-07-21 11:10:00,152.22,152.77,152.15,152.32,178898.0,137.461,137.9577,137.3978,137.5513,178898.0
2021-07-21 11:15:00,152.31,152.57,152.26,152.53,183709.0,137.5423,137.7771,137.4971,137.7409,183709.0
2021-07-21 11:20:00,152.54,152.55,152.27,152.3,93307.0,137.75,137.759,137.5061,137.5332,93307.0
2021-07-21 11:25:00,152.32,152.41,152.1,152.1,100075.0,137.5513,137.6326,137.3526,137.3526,100075.0
2021-07-21 11:30:00,152.11,152.57,152.1,152.54,127508.0,137.3617,137.7771,137.3526,137.75,127508.0
2021-07-21 11:35:00,152.54,152.73,152.49,152.66,112145.0,137.75,137.9215,137.7048,137.8583,112145.0
2021-07-21 11:40:00,152.65,152.94,152.6,152.88,98025.0,137.8493,138.1112,137.8041,138.057,98025.0
2021-07-21 11:45:00,152.88,152.99,152.82,152.94,102318.0,138.057,138.1563,138.0028,138.1112,102318.0
2021-07-21 11:50:00,152.94,153.19,152.9,153.06,135294.0,138.1112,138.3369,138.0751,138.2195,135294.0
2021-07-21 11:55:00,153.06,153.15,152.86,152.94,82445.0,138.2195,138.3008,138.0389,138.1112,82445.0
2021-07-21 12:00:00,152.95,153.0,152.84,152.86,67771.0,138.1202,138.1654,138.0209,138.0389,67771.0
2021-07-21 12:05:00,152.86,152.98,152.86,152.95,65178.0,138.0389,138.1473,138.0389,138.1202,65178.0
2021-07-21 12:10:00,152.95,153.08,152.91,153.04,73535.0,138.1202,138.2376,138.0841,138.2015,73535.0
2021-07-21 12:15:00,153.02,153.11,152.92,153.11,80285.0,138.1834,138.2647,138.0931,138.2647,80285.0
2021-07-21 12:20:00,153.11,153.14,153.03,153.13,50339.0,138.2647,138.2918,138.1925,138.2828,50339.0
2021-07-21 12:25:00,153.14,153.17,153.01,153.04,39868.0,138.2918,138.3189,138.1744,138.2015,39868.0
2021-07-21 12:30:00,153.03,153.27,152.97,153.18,75823.0,138.1925,138.4092,138.1383,138.3279,75823.0
2021-07-21 12:35:00,153.18,153.3,153.12,153.29,67680.0,138.3279,138.4363,138.2737,138.4272,67680.0
2021-07-21 12:40:00,153.28,153.42,153.26,153.42,69956.0,138.4182,138.5446,138.4002,138.5446,69956.0
2021-07-21 12:45:00,153.41,153.51,153.35,153.46,79856.0,138.5356,138.6259,138.4814,138.5808,79856.0
2021-07-21 12:50:00,153.46,153.51,153.4,153.51,55883.0,138.5808,138.6259,138.5266,138.6259,55883.0
2021-07-21 12:55:00,153.51,153.53,153.31,153.33,60160.0,138.6259,138.644,138.4453,138.4634,60160.0
2021-07-21 13:00:00,153.33,153.54,153.32,153.52,94937.0,138.4634,138.653,138.4543,138.6349,94937.0
2021-07-21 13:05:00,153.52,153.61,153.48,153.54,75687.0,138.6349,138.7162,138.5988,138.653,75687.0
2021-07-21 13:10:00,153.54,153.59,153.42,153.46,122160.0,138.653,138.6982,138.5446,138.5808,122160.0
2021-07-21 13:15:00,153.46,153.5,153.35,153.37,67752.0,138.5808,138.6169,138.4814,138.4995,67752.0
2021-07-21 13:20:00,153.38,153.42,153.28,153.36,98182.0,138.5085,138.5446,138.4182,138.4905,98182.0
2021-07-21 13:25:00,153.36,153.55,153.36,153.55,61116.0,138.4905,138.662,138.4905,138.662,61116.0
2021-07-21 13:30:00,153.55,153.65,153.48,153.63,68139.0,138.662,138.7523,138.5988,138.7343,68139.0
2021-07-21 13:35:00,153.64,153.64,153.44,153.49,82547.0,138.7433,138.7433,138.5627,138.6079,82547.0
2021-07-21 13:40:00,153.5,153.52,153.18,153.19,108765.0,138.6169,138.6349,138.3279,138.3369,108765.0
2021-07-21 13:45:00,153.19,153.32,153.19,153.3,64703.0,138.3369,138.4543,138.3369,138.4363,64703.0
2021-07-21 13:50:00,153.31,153.41,153.31,153.4,60725.0,138.4453,138.5356,138.4453,138.5266,60725.0
2021-07-21 13:55:00,153.4,153.44,153.26,153.31,60666.0,138.5266,138.5627,138.4002,138.4453,60666.0
2021-07-21 14:00:00,153.36,153.38,153.16,153.19,64373.0,138.4905,138.5085,138.3099,138.3369,64373.0
2021-07-21 14:05:00,153.2,153.26,153.2,153.24,49131.0,138.346,138.4002,138.346,138.3821,49131.0
2021-07-21 14:10:00,153.23,153.3,153.09,153.11,75095.0,138.3731,138.4363,138.2466,138.2647,75095.0
2021-07-21 14:15:00,153.11,153.18,153.09,153.16,82249.0,138.2647,138.3279,138.2466,138.3099,82249.0
2021-07-21 14:20:00,153.16,153.16,153.0,153.05,71197.0,138.3099,138.3099,138.1654,138.2105,71197.0
2021-07-21 14:25:00,153.05,153.12,152.99,153.12,62675.0,138.2105,138.2737,138.1563,138.2737,62675.0
2021-07-21 14:30:00,153.11,153.16,153.08,153.13,56970.0,138.2647,138.3099,138.2376,138.2828,56970.0
2021-07-21 14:35:00,153.14,153.16,153.05,153.13,83597.0,138.2918,138.3099,138.2105,138.2828,83597.0
2021-07-21 14:40:00,153.14,153.14,153.04,153.05,55497.0,138.2918,138.2918,138.2015,138.2105,55497.0
2021-07-21 14:45:00,153.04,153.04,152.89,152.92,104442.0,138.2015,138.2015,138.066,138.0931,104442.0
2021-07-21 14:50:00,152.92,152.94,152.77,152.78,66717.0,138.0931,138.1112,137.9577,137.9667,66717.0
2021-07-21 14:55:00,152.79,152.84,152.77,152.83,55438.0,137.9757,138.0209,137.9577,138.0118,55438.0
2021-07-21 15:00:00,152.84,152.95,152.79,152.92,62118.0,138.0209,138.1202,137.9757,138.0931,62118.0
2021-07-21 15:05:00,152.92,153.06,152.92,153.05,69210.0,138.0931,138.2195,138.0931,138.2105,69210.0
2021-07-21 15:10:00,153.04,153.06,152.9,152.96,62939.0,138.2015,138.2195,138.0751,138.1292,62939.0
2021-07-21 15:15:00,152.96,153.09,152.92,153.06,66754.0,138.1292,138.2466,138.0931,138.2195,66754.0
2021-07-21 15:20:00,153.07,153.16,153.05,153.14,87489.0,138.2286,138.3099,138.2105,138.2918,87489.0
2021-07-21 15:25:00,153.13,153.16,152.99,153.06,87779.0,138.2828,138.3099,138.1563,138.2195,87779.0
2021-07-21 15:30:00,153.06,153.09,152.91,153.01,146573.0,138.2195,138.2466,138.0841,138.1744,146573.0
2021-07-21 15:35:00,153.01,153.13,152.96,153.03,122171.0,138.1744,138.2828,138.1292,138.1925,122171.0
2021-07-21 15:40:00,153.03,153.18,152.99,153.14,154145.0,138.1925,138.3279,138.1563,138.2918,154145.0
2021-07-21 15:45:00,153.14,153.15,152.86,152.87,231704.0,138.2918,138.3008,138.0389,138.048,231704.0
2021-07-21 15:50:00,152.86,152.95,152.72,152.87,300132.0,138.0389,138.1202,137.9125,138.048,300132.0
2021-07-21 15:55:00,152.87,153.08,152.8,152.87,563812.0,138.048,138.2376,137.9848,138.048,563812.0
2021-07-22 09:30:00,152.88,153.44,152.02,152.14,345520.0,138.057,138.5627,137.2804,137.3887,345520.0
2021-07-22 09:35:00,152.15,152.15,151.28,151.8,238231.0,137.3978,137.3978,136.6121,137.0817,238231.0
2021-07-22 09:40:00,151.81,152.44,151.71,152.29,144875.0,137.0907,137.6597,137.0004,137.5242,144875.0
2021-07-22 09:45:00,152.28,152.7,152.18,152.33,227022.0,137.5152,137.8945,137.4249,137.5603,227022.0
2021-07-22 09:50:00,152.34,152.5,151.72,151.94,150890.0,137.5694,137.7138,137.0095,137.2081,150890.0
2021-07-22 09:55:00,151.94,152.0,151.61,151.89,86682.0,137.2081,137.2623,136.9101,137.163,86682.0
2021-07-22 10:00:00,151.95,151.98,151.58,151.84,117492.0,137.2172,137.2443,136.883,137.1178,117492.0
2021-07-22 10:05:00,151.84,152.02,151.63,152.0,65925.0,137.1178,137.2804,136.9282,137.2623,65925.0
2021-07-22 10:10:00,151.97,152.27,151.97,152.1,91047.0,137.2352,137.5061,137.2352,137.3526,91047.0
2021-07-22 10:15:00,152.08,152.19,151.91,152.03,86559.0,137.3346,137.4339,137.181,137.2894,86559.0
2021-07-22 10:20:00,152.03,152.12,151.56,151.6,91407.0,137.2894,137.3707,136.865,136.9011,91407.0
2021-07-22 10:25:00,151.61,151.77,151.5,151.63,78687.0,136.9101,137.0546,136.8108,136.9282,78687.0
2021-07-22 10:30:00,151.61,151.83,151.6,151.67,61924.0,136.9101,137.1088,136.9011,136.9643,61924.0
2021-07-22 10:35:00,151.7,151.86,151.61,151.83,76601.0,136.9914,137.1359,136.9101,137.1088,76601.0
2021-07-22 10:40:00,151.82,152.0,151.77,151.85,92043.0,137.0998,137.2623,137.0546,137.1269,92043.0
2021-07-22 10:45:00,151.86,151.89,151.6,151.71,67212.0,137.1359,137.163,136.9011,137.0004,67212.0
2021-07-22 10:50:00,151.7,151.84,151.56,151.78,80383.0,136.9914,137.1178,136.865,137.0637,80383.0
2021-07-22 10:55:00,151.8,151.81,151.58,151.65,68613.0,137.0817,137.0907,136.883,136.9463,68613.0
2021-07-22 11:00:00,151.64,151.71,151.34,151.5,66182.0,136.9372,137.0004,136.6663,136.8108,66182.0
2021-07-22 11:05:00,151.49,151.53,151.36,151.42,101533.0,136.8018,136.8379,136.6844,136.7386,101533.0
2021-07-22 11:10:00,151.43,151.47,151.32,151.33,61250.0,136.7476,136.7837,136.6483,136.6573,61250.0
2021-07-22 11:15:00,151.32,151.53,151.21,151.47,77645.0,136.6483,136.8379,136.5489,136.7837,77645.0
2021-07-22 11:20:00,151.47,151.48,151.09,151.24,88333.0,136.7837,136.7927,136.4406,136.576,88333.0
2021-07-22 11:25:00,151.22,151.24,150.84,151.03,161192.0,136.558,136.576,136.2148,136.3864,161192.0
2021-07-22 11:30:00,151.04,151.12,150.83,150.83,106360.0,136.3954,136.4676,136.2058,136.2058,106360.0
2021-07-22 11:35:00,150.82,150.98,150.81,150.89,77682.0,136.1967,136.3412,136.1877,136.2599,77682.0
2021-07-22 11:40:00,150.89,150.9,150.56,150.59,112722.0,136.2599,136.269,135.9619,135.989,112722.0
2021-07-22 11:45:00,150.6,150.68,150.46,150.47,94498.0,135.9981,136.0703,135.8716,135.8807,94498.0
2021-07-22 11:50:00,150.47,150.48,150.31,150.44,80828.0,135.8807,135.8897,135.7362,135.8536,80828.0
2021-07-22 11:55:00,150.45,150.5,150.19,150.31,227482.0,135.8626,135.9078,135.6278,135.7362,227482.0
2021-07-22 12:00:00,150.32,150.34,150.11,150.25,172823.0,135.7452,135.7633,135.5556,135.682,172823.0
2021-07-22 12:05:00,150.25,150.3,150.12,150.13,142577.0,135.682,135.7272,135.5646,135.5736,142577.0
2021-07-22 12:10:00,150.12,150.12,149.97,150.06,140134.0,135.5646,135.5646,135.4291,135.5104,140134.0
2021-07-22 12:15:00,150.06,150.2,150.05,150.19,72190.0,135.5104,135.6368,135.5014,135.6278,72190.0
2021-07-22 12:20:00,150.2,150.36,150.2,150.27,73081.0,135.6368,135.7813,135.6368,135.7001,73081.0
2021-07-22 12:25:00,150.28,150.51,150.24,150.48,78813.0,135.7091,135.9168,135.673,135.8897,78813.0
2021-07-22 12:30:00,150.48,150.49,150.38,150.43,45243.0,135.8897,135.8987,135.7994,135.8445,45243.0
2021-07-22 12:35:00,150.44,150.55,150.42,150.52,73248.0,135.8536,135.9529,135.8355,135.9258,73248.0
2021-07-22 12:40:00,150.52,150.58,150.44,150.49,52399.0,135.9258,135.98,135.8536,135.8987,52399.0
2021-07-22 12:45:00,150.48,150.59,150.4,150.48,48537.0,135.8897,135.989,135.8175,135.8897,48537.0
2021-07-22 12:50:00,150.49,150.7,150.48,150.66,48877.0,135.8987,136.0884,135.8897,136.0522,48877.0
2021-07-22 12:55:00,150.68,150.71,150.62,150.7,43666.0,136.0703,136.0974,136.0161,136.0884,43666.0
2021-07-22 13:00:00,150.71,150.78,150.64,150.67,52148.0,136.0974,136.1606,136.0342,136.0613,52148.0
2021-07-22 13:05:00,150.68,150.75,150.65,150.74,40326.0,136.0703,136.1335,136.0432,136.1245,40326.0
2021-07-22 13:10:00,150.73,150.9,150.71,150.88,62664.0,136.1155,136.269,136.0974,136.2509,62664.0
2021-07-22 13:15:00,150.88,150.96,150.81,150.81,54563.0,136.2509,136.3232,136.1877,136.1877,54563.0
2021-07-22 13:20:00,150.8,150.95,150.74,150.94,52166.0,136.1787,136.3141,136.1245,136.3051,52166.0
2021-07-22 13:25:00,150.96,150.96,150.76,150.83,55703.0,136.3232,136.3232,136.1426,136.2058,55703.0
2021-07-22 13:30:00,150.87,150.87,150.7,150.83,46587.0,136.2419,136.2419,136.0884,136.2058,46587.0
2021-07-22 13:35:00,150.83,150.9,150.8,150.89,34589.0,136.2058,136.269,136.1787,136.2599,34589.0
2021-07-22 13:40:00,150.9,151.01,150.87,151.0,33437.0,136.269,136.3683,136.2419,136.3593,33437.0
2021-07-22 13:45:00,150.99,151.07,150.97,151.02,41196.0,136.3503,136.4225,136.3322,136.3773,41196.0
2021-07-22 13:50:00,151.01,151.07,150.92,151.05,38655.0,136.3683,136.4225,136.287,136.4044,38655.0
2021-07-22 13:55:00,151.03,151.07,151.0,151.06,26508.0,136.3864,136.4225,136.3593,136.4135,26508.0
2021-07-22 14:00:00,151.07,151.1,151.01,151.03,45024.0,136.4225,136.4496,136.3683,136.3864,45024.0
2021-07-22 14:05:00,151.03,151.18,151.02,151.03,74406.0,136.3864,136.5218,136.3773,136.3864,74406.0
2021-07-22 14:10:00,151.02,151.23,151.02,151.22,42951.0,136.3773,136.567,136.3773,136.558,42951.0
2021-07-22 14:15:00,151.22,151.28,151.09,151.1,66566.0,136.558,136.6121,136.4406,136.4496,66566.0
2021-07-22 14:20:00,151.11,151.11,151.02,151.06,36353.0,136.4586,136.4586,136.3773,136.4135,36353.0
2021-07-22 14:25:00,151.08,151.16,151.07,151.13,43836.0,136.4315,136.5038,136.4225,136.4767,43836.0
2021-07-22 14:30:00,151.13,151.14,151.05,151.07,45847.0,136.4767,136.4857,136.4044,136.4225,45847.0
2021-07-22 14:35:00,151.07,151.14,151.06,151.06,51957.0,136.4225,136.4857,136.4135,136.4135,51957.0
2021-07-22 14:40:00,151.06,151.09,151.0,151.07,40353.0,136.4135,136.4406,136.3593,136.4225,40353.0
2021-07-22 14:45:00,151.06,151.11,151.02,151.08,73490.0,136.4135,136.4586,136.3773,136.4315,73490.0
2021-07-22 14:50:00,151.09,151.1,150.98,151.03,60404.0,136.4406,136.4496,136.3412,136.3864,60404.0
2021-07-22 14:55:00,151.02,151.09,150.97,151.05,72620.0,136.3773,136.4406,136.3322,136.4044,72620.0
2021-07-22 15:00:00,151.07,151.09,151.01,151.03,69137.0,136.4225,136.4406,136.3683,136.3864,69137.0
2021-07-22 15:05:00,151.04,151.05,150.97,151.04,60801.0,136.3954,136.4044,136.3322,136.3954,60801.0
2021-07-22 15:10:00,151.04,151.04,150.97,150.99,50002.0,136.3954,136.3954,136.3322,136.3503,50002.0
2021-07-22 15:15:00,150.99,151.14,150.98,151.13,34433.0,136.3503,136.4857,136.3412,136.4767,34433.0
2021-07-22 15:20:00,151.13,151.22,151.11,151.17,52323.0,136.4767,136.558,136.4586,136.5128,52323.0
2021-07-22 15:25:00,151.18,151.18,151.03,151.07,49393.0,136.5218,136.5218,136.3864,136.4225,49393.0
2021-07-22 15:30:00,151.07,151.07,150.96,150.99,99746.0,136.4225,136.4225,136.3232,136.3503,99746.0
2021-07-22 15:35:00,151.0,151.06,150.97,151.05,86759.0,136.3593,136.4135,136.3322,136.4044,86759.0
2021-07-22 15:40:00,151.05,151.14,150.94,151.12,114892.0,136.4044,136.4857,136.3051,136.4676,114892.0
2021-07-22 15:45:00,151.12,151.21,151.1,151.12,139002.0,136.4676,136.5489,136.4496,136.4676,139002.0
2021-07-22 15:50:00,151.12,151.17,150.94,150.99,171866.0,136.4676,136.5128,136.3051,136.3503,171866.0
2021-07-22 15:55:00,150.99,151.06,150.82,150.93,375224.0,136.3503,136.4135,136.1967,136.2961,375224.0
2021-07-23 09:30:00,151.82,152.65,151.48,152.59,359614.0,137.0998,137.8493,136.7927,137.7951,359614.0
2021-07-23 09:35:00,152.62,152.84,152.15,152.38,175861.0,137.8222,138.0209,137.3978,137.6055,175861.0
2021-07-23 09:40:00,152.35,152.82,152.32,152.58,133314.0,137.5784,138.0028,137.5513,137.7861,133314.0
2021-07-23 09:45:00,152.58,152.63,151.9,151.92,113367.0,137.7861,137.8312,137.172,137.1901,113367.0
2021-07-23 09:50:00,151.91,151.93,151.31,151.4,110407.0,137.181,137.1991,136.6392,136.7205,110407.0
2021-07-23 09:55:00,151.43,151.54,151.09,151.11,129871.0,136.7476,136.8469,136.4406,136.4586,129871.0
2021-07-23 10:00:00,151.14,151.23,150.77,150.95,203476.0,136.4857,136.567,136.1516,136.3141,203476.0
2021-07-23 10:05:00,150.94,151.29,150.81,151.22,95971.0,136.3051,136.6212,136.1877,136.558,95971.0
2021-07-23 10:10:00,151.19,151.38,151.01,151.12,89500.0,136.5309,136.7024,136.3683,136.4676,89500.0
2021-07-23 10:15:00,151.14,151.28,150.86,150.99,102192.0,136.4857,136.6121,136.2329,136.3503,102192.0
2021-07-23 10:20:00,150.98,151.34,150.85,151.19,60225.0,136.3412,136.6663,136.2238,136.5309,60225.0
2021-07-23 10:25:00,151.19,151.32,151.1,151.3,67851.0,136.5309,136.6483,136.4496,136.6302,67851.0
2021-07-23 10:30:00,151.3,151.32,151.04,151.28,66813.0,136.6302,136.6483,136.3954,136.6121,66813.0
2021-07-23 10:35:00,151.3,151.61,151.3,151.42,86699.0,136.6302,136.9101,136.6302,136.7386,86699.0
2021-07-23 10:40:00,151.4,151.8,151.4,151.6,104222.0,136.7205,137.0817,136.7205,136.9011,104222.0
2021-07-23 10:45:00,151.61,151.8,151.6,151.79,45243.0,136.9101,137.0817,136.9011,137.0727,45243.0
2021-07-23 10:50:00,151.8,151.8,151.46,151.49,83741.0,137.0817,137.0817,136.7747,136.8018,83741.0
2021-07-23 10:55:00,151.48,151.59,151.47,151.51,52896.0,136.7927,136.8921,136.7837,136.8198,52896.0
2021-07-23 11:00:00,151.52,151.71,151.5,151.68,69130.0,136.8289,137.0004,136.8108,136.9734,69130.0
2021-07-23 11:05:00,151.69,151.74,151.57,151.63,49120.0,136.9824,137.0275,136.874,136.9282,49120.0
2021-07-23 11:10:00,151.63,151.63,151.16,151.16,54406.0,136.9282,136.9282,136.5038,136.5038,54406.0
2021-07-23 11:15:00,151.16,151.21,151.0,151.02,75026.0,136.5038,136.5489,136.3593,136.3773,75026.0
2021-07-23 11:20:00,151.01,151.21,151.0,151.11,55525.0,136.3683,136.5489,136.3593,136.4586,55525.0
2021-07-23 11:25:00,151.11,151.19,150.93,151.12,64602.0,136.4586,136.5309,136.2961,136.4676,64602.0
2021-07-23 11:30:00,151.13,151.18,151.01,151.02,72777.0,136.4767,136.5218,136.3683,136.3773,72777.0
2021-07-23 11:35:00,151.02,151.13,150.98,151.04,91411.0,136.3773,136.4767,136.3412,136.3954,91411.0
2021-07-23 11:40:00,151.05,151.08,150.77,150.8,90822.0,136.4044,136.4315,136.1516,136.1787,90822.0
2021-07-23 11:45:00,150.79,150.86,150.73,150.78,75053.0,136.1696,136.2329,136.1155,136.1606,75053.0
2021-07-23 11:50:00,150.77,150.82,150.69,150.76,58536.0,136.1516,136.1967,136.0793,136.1426,58536.0
2021-07-23 11:55:00,150.75,150.79,150.52,150.52,149996.0,136.1335,136.1696,135.9258,135.9258,149996.0
2021-07-23 12:00:00,150.51,150.88,150.48,150.67,68526.0,135.9168,136.2509,135.8897,136.0613,68526.0
2021-07-23 12:05:00,150.66,150.74,150.62,150.65,55205.0,136.0522,136.1245,136.0161,136.0432,55205.0
2021-07-23 12:10:00,150.66,150.88,150.6,150.83,73891.0,136.0522,136.2509,135.9981,136.2058,73891.0
2021-07-23 12:15:00,150.84,150.93,150.82,150.85,60803.0,136.2148,136.2961,136.1967,136.2238,60803.0
2021-07-23 12:20:00,150.85,150.95,150.79,150.8,46893.0,136.2238,136.3141,136.1696,136.1787,46893.0
2021-07-23 12:25:00,150.8,150.86,150.68,150.82,84698.0,136.1787,136.2329,136.0703,136.1967,84698.0
2021-07-23 12:30:00,150.82,150.88,150.78,150.79,49052.0,136.1967,136.2509,136.1606,136.1696,49052.0
2021-07-23 12:35:00,150.8,150.87,150.73,150.85,63045.0,136.1787,136.2419,136.1155,136.2238,63045.0
2021-07-23 12:40:00,150.85,150.89,150.66,150.68,91253.0,136.2238,136.2599,136.0522,136.0703,91253.0
2021-07-23 12:45:00,150.69,150.72,150.57,150.58,88327.0,136.0793,136.1064,135.971,135.98,88327.0
2021-07-23 12:50:00,150.57,150.61,150.41,150.42,64283.0,135.971,136.0071,135.8265,135.8355,64283.0
2021-07-23 12:55:00,150.42,150.57,150.42,150.56,52938.0,135.8355,135.971,135.8355,135.9619,52938.0
2021-07-23 13:00:00,150.55,150.71,150.46,150.68,54699.0,135.9529,136.0974,135.8716,136.0703,54699.0
2021-07-23 13:05:00,150.69,150.75,150.68,150.73,72149.0,136.0793,136.1335,136.0703,136.1155,72149.0
2021-07-23 13:10:00,150.74,150.76,150.66,150.68,72198.0,136.1245,136.1426,136.0522,136.0703,72198.0
2021-07-23 13:15:00,150.68,150.71,150.58,150.69,86298.0,136.0703,136.0974,135.98,136.0793,86298.0
2021-07-23 13:20:00,150.68,150.69,150.5,150.56,45788.0,136.0703,136.0793,135.9078,135.9619,45788.0
2021-07-23 13:25:00,150.56,150.61,150.52,150.55,46628.0,135.9619,136.0071,135.9258,135.9529,46628.0
2021-07-23 13:30:00,150.54,150.56,150.42,150.5,60723.0,135.9439,135.9619,135.8355,135.9078,60723.0
2021-07-23 13:35:00,150.5,150.56,150.45,150.56,64685.0,135.9078,135.9619,135.8626,135.9619,64685.0
2021-07-23 13:40:00,150.57,150.67,150.51,150.66,68386.0,135.971,136.0613,135.9168,136.0522,68386.0
2021-07-23 13:45:00,150.67,150.81,150.66,150.78,70424.0,136.0613,136.1877,136.0522,136.1606,70424.0
2021-07-23 13:50:00,150.79,150.81,150.74,150.78,62592.0,136.1696,136.1877,136.1245,136.1606,62592.0
2021-07-23 13:55:00,150.78,150.85,150.76,150.77,46118.0,136.1606,136.2238,136.1426,136.1516,46118.0
2021-07-23 14:00:00,150.77,150.78,150.46,150.46,62451.0,136.1516,136.1606,135.8716,135.8716,62451.0
2021-07-23 14:05:00,150.46,150.58,150.43,150.52,66820.0,135.8716,135.98,135.8445,135.9258,66820.0
2021-07-23 14:10:00,150.53,150.68,150.5,150.59,79969.0,135.9349,136.0703,135.9078,135.989,79969.0
2021-07-23 14:15:00,150.59,150.63,150.38,150.38,67153.0,135.989,136.0252,135.7994,135.7994,67153.0
2021-07-23 14:20:00,150.38,150.39,150.25,150.3,91421.0,135.7994,135.8084,135.682,135.7272,91421.0
2021-07-23 14:25:00,150.32,150.5,150.31,150.47,62617.0,135.7452,135.9078,135.7362,135.8807,62617.0
2021-07-23 14:30:00,150.46,150.57,150.4,150.42,65837.0,135.8716,135.971,135.8175,135.8355,65837.0
2021-07-23 14:35:00,150.43,150.5,150.38,150.47,87635.0,135.8445,135.9078,135.7994,135.8807,87635.0
2021-07-23 14:40:00,150.48,150.57,150.44,150.5,87191.0,135.8897,135.971,135.8536,135.9078,87191.0
2021-07-23 14:45:00,150.49,150.55,150.43,150.45,51785.0,135.8987,135.9529,135.8445,135.8626,51785.0
2021-07-23 14:50:00,150.44,150.53,150.36,150.39,40789.0,135.8536,135.9349,135.7813,135.8084,40789.0
2021-07-23 14:55:00,150.39,150.41,150.29,150.41,169417.0,135.8084,135.8265,135.7181,135.8265,169417.0
2021-07-23 15:00:00,150.41,150.45,150.31,150.42,176184.0,135.8265,135.8626,135.7362,135.8355,176184.0
2021-07-23 15:05:00,150.41,150.47,150.33,150.38,69894.0,135.8265,135.8807,135.7542,135.7994,69894.0
2021-07-23 15:10:00,150.38,150.42,150.31,150.33,52428.0,135.7994,135.8355,135.7362,135.7542,52428.0
2021-07-23 15:15:00,150.33,150.54,150.29,150.48,74256.0,135.7542,135.9439,135.7181,135.8897,74256.0
2021-07-23 15:20:00,150.49,150.57,150.42,150.44,66692.0,135.8987,135.971,135.8355,135.8536,66692.0
2021-07-23 15:25:00,150.45,150.53,150.41,150.52,49629.0,135.8626,135.9349,135.8265,135.9258,49629.0
2021-07-23 15:30:00,150.53,150.73,150.53,150.73,87001.0,135.9349,136.1155,135.9349,136.1155,87001.0
2021-07-23 15:35:00,150.72,150.82,150.68,150.76,90243.0,136.1064,136.1967,136.0703,136.1426,90243.0
2021-07-23 15:40:00,150.77,150.79,150.62,150.64,106502.0,136.1516,136.1696,136.0161,136.0342,106502.0
2021-07-23 15:45:00,150.65,150.73,150.64,150.69,131843.0,136.0432,136.1155,136.0342,136.0793,131843.0
2021-07-23 15:50:00,150.69,150.73,150.58,150.65,194416.0,136.0793,136.1155,135.98,136.0432,194416.0
2021-07-23 15:55:00,150.65,150.69,150.53,150.61,345993.0,136.0432,136.0793,135.9349,136.0071,345993.0
2021-07-26 09:30:00,150.02,151.29,150.02,151.04,706161.0,135.4743,136.6212,135.4743,136.3954,706161.0
2021-07-26 09:35:00,151.0,151.43,150.53,150.95,291278.0,136.3593,136.7476,135.9349,136.3141,291278.0
2021-07-26 09:40:00,150.95,150.99,150.43,150.56,186850.0,136.3141,136.3503,135.8445,135.9619,186850.0
2021-07-26 09:45:00,150.58,151.27,150.58,151.05,143975.0,135.98,136.6031,135.98,136.4044,143975.0
2021-07-26 09:50:00,151.05,151.62,150.97,151.51,109186.0,136.4044,136.9192,136.3322,136.8198,109186.0
2021-07-26 09:55:00,151.56,151.65,151.38,151.45,112587.0,136.865,136.9463,136.7024,136.7657,112587.0
2021-07-26 10:00:00,151.46,151.77,151.33,151.69,110495.0,136.7747,137.0546,136.6573,136.9824,110495.0
2021-07-26 10:05:00,151.69,151.88,151.47,151.5,99459.0,136.9824,137.154,136.7837,136.8108,99459.0
2021-07-26 10:10:00,151.46,151.71,151.37,151.4,96843.0,136.7747,137.0004,136.6934,136.7205,96843.0
2021-07-26 10:15:00,151.41,151.75,151.33,151.66,49615.0,136.7295,137.0366,136.6573,136.9553,49615.0
2021-07-26 10:20:00,151.7,151.78,151.47,151.58,72044.0,136.9914,137.0637,136.7837,136.883,72044.0
2021-07-26 10:25:00,151.58,151.58,151.36,151.43,69882.0,136.883,136.883,136.6844,136.7476,69882.0
2021-07-26 10:30:00,151.45,151.49,151.03,151.12,81547.0,136.7657,136.8018,136.3864,136.4676,81547.0
2021-07-26 10:35:00,151.14,151.2,150.97,151.03,81740.0,136.4857,136.5399,136.3322,136.3864,81740.0
2021-07-26 10:40:00,151.04,151.32,151.03,151.22,103287.0,136.3954,136.6483,136.3864,136.558,103287.0
2021-07-26 10:45:00,151.22,151.55,151.14,151.44,95159.0,136.558,136.856,136.4857,136.7566,95159.0
2021-07-26 10:50:00,151.44,151.5,151.21,151.45,67846.0,136.7566,136.8108,136.5489,136.7657,67846.0
2021-07-26 10:55:00,151.46,151.57,151.31,151.38,83941.0,136.7747,136.874,136.6392,136.7024,83941.0
2021-07-26 11:00:00,151.38,151.39,151.13,151.31,69708.0,136.7024,136.7115,136.4767,136.6392,69708.0
2021-07-26 11:05:00,151.32,151.64,151.21,151.57,55345.0,136.6483,136.9372,136.5489,136.874,55345.0
2021-07-26 11:10:00,151.57,151.64,151.45,151.47,31537.0,136.874,136.9372,136.7657,136.7837,31537.0
2021-07-26 11:15:00,151.46,151.69,151.4,151.61,42181.0,136.7747,136.9824,136.7205,136.9101,42181.0
2021-07-26 11:20:00,151.6,151.72,151.59,151.72,53173.0,136.9011,137.0095,136.8921,137.0095,53173.0
2021-07-26 11:25:00,151.73,151.96,151.7,151.87,104481.0,137.0185,137.2262,136.9914,137.1449,104481.0
2021-07-26 11:30:00,151.87,151.88,151.62,151.7,60162.0,137.1449,137.154,136.9192,136.9914,60162.0
2021-07-26 11:35:00,151.7,151.78,151.65,151.68,35614.0,136.9914,137.0637,136.9463,136.9734,35614.0
2021-07-26 11:40:00,151.69,151.84,151.61,151.71,52837.0,136.9824,137.1178,136.9101,137.0004,52837.0
2021-07-26 11:45:00,151.71,151.81,151.64,151.67,33981.0,137.0004,137.0907,136.9372,136.9643,33981.0
2021-07-26 11:50:00,151.69,151.7,151.54,151.55,27489.0,136.9824,136.9914,136.8469,136.856,27489.0
2021-07-26 11:55:00,151.55,151.55,151.27,151.32,73500.0,136.856,136.856,136.6031,136.6483,73500.0
2021-07-26 12:00:00,151.3,151.3,151.15,151.27,51507.0,136.6302,136.6302,136.4947,136.6031,51507.0
2021-07-26 12:05:00,151.26,151.28,151.09,151.14,37899.0,136.5941,136.6121,136.4406,136.4857,37899.0
2021-07-26 12:10:00,151.13,151.21,151.12,151.18,45035.0,136.4767,136.5489,136.4676,136.5218,45035.0
2021-07-26 12:15:00,151.16,151.17,150.97,151.03,44588.0,136.5038,136.5128,136.3322,136.3864,44588.0
2021-07-26 12:20:00,151.01,151.15,151.0,151.09,36471.0,136.3683,136.4947,136.3593,136.4406,36471.0
2021-07-26 12:25:00,151.08,151.28,151.07,151.2,45280.0,136.4315,136.6121,136.4225,136.5399,45280.0
2021-07-26 12:30:00,151.2,151.32,151.19,151.23,29154.0,136.5399,136.6483,136.5309,136.567,29154.0
2021-07-26 12:35:00,151.25,151.49,151.25,151.36,47481.0,136.585,136.8018,136.585,136.6844,47481.0
2021-07-26 12:40:00,151.35,151.41,151.28,151.37,28626.0,136.6753,136.7295,136.6121,136.6934,28626.0
2021-07-26 12:45:00,151.37,151.44,151.35,151.4,20936.0,136.6934,136.7566,136.6753,136.7205,20936.0
2021-07-26 12:50:00,151.41,151.5,151.32,151.37,45019.0,136.7295,136.8108,136.6483,136.6934,45019.0
2021-07-26 12:55:00,151.37,151.42,151.27,151.35,40535.0,136.6934,136.7386,136.6031,136.6753,40535.0
2021-07-26 13:00:00,151.35,151.44,151.35,151.4,22315.0,136.6753,136.7566,136.6753,136.7205,22315.0
2021-07-26 13:05:00,151.39,151.51,151.35,151.5,21741.0,136.7115,136.8198,136.6753,136.8108,21741.0
2021-07-26 13:10:00,151.5,151.5,151.36,151.44,19295.0,136.8108,136.8108,136.6844,136.7566,19295.0
2021-07-26 13:15:00,151.45,151.49,151.38,151.49,24338.0,136.7657,136.8018,136.7024,136.8018,24338.0
2021-07-26 13:20:00,151.49,151.57,151.41,151.52,40344.0,136.8018,136.874,136.7295,136.8289,40344.0
2021-07-26 13:25:00,151.53,151.56,151.49,151.52,21354.0,136.8379,136.865,136.8018,136.8289,21354.0
2021-07-26 13:30:00,151.53,151.56,151.42,151.44,34073.0,136.8379,136.865,136.7386,136.7566,34073.0
2021-07-26 13:35:00,151.43,151.44,151.32,151.34,44880.0,136.7476,136.7566,136.6483,136.6663,44880.0
2021-07-26 13:40:00,151.35,151.39,151.28,151.37,45286.0,136.6753,136.7115,136.6121,136.6934,45286.0
2021-07-26 13:45:00,151.36,151.42,151.29,151.37,37879.0,136.6844,136.7386,136.6212,136.6934,37879.0
2021-07-26 13:50:00,151.38,151.42,151.34,151.39,37873.0,136.7024,136.7386,136.6663,136.7115,37873.0
2021-07-26 13:55:00,151.4,151.5,151.37,151.48,35788.0,136.7205,136.8108,136.6934,136.7927,35788.0
2021-07-26 14:00:00,151.49,151.55,151.41,151.45,48391.0,136.8018,136.856,136.7295,136.7657,48391.0
2021-07-26 14:05:00,151.46,151.49,151.43,151.49,24009.0,136.7747,136.8018,136.7476,136.8018,24009.0
2021-07-26 14:10:00,151.48,151.49,151.41,151.47,24158.0,136.7927,136.8018,136.7295,136.7837,24158.0
2021-07-26 14:15:00,151.46,151.63,151.43,151.62,37301.0,136.7747,136.9282,136.7476,136.9192,37301.0
2021-07-26 14:20:00,151.61,151.67,151.58,151.65,41743.0,136.9101,136.9643,136.883,136.9463,41743.0
2021-07-26 14:25:00,151.66,151.66,151.56,151.63,30375.0,136.9553,136.9553,136.865,136.9282,30375.0
2021-07-26 14:30:00,151.63,151.65,151.55,151.59,38721.0,136.9282,136.9463,136.856,136.8921,38721.0
2021-07-26 14:35:00,151.6,151.65,151.55,151.61,27597.0,136.9011,136.9463,136.856,136.9101,27597.0
2021-07-26 14:40:00,151.61,151.61,151.41,151.42,76085.0,136.9101,136.9101,136.7295,136.7386,76085.0
2021-07-26 14:45:00,151.42,151.57,151.42,151.55,39759.0,136.7386,136.874,136.7386,136.856,39759.0
2021-07-26 14:50:00,151.56,151.6,151.5,151.52,35307.0,136.865,136.9011,136.8108,136.8289,35307.0
2021-07-26 14:55:00,151.52,151.53,151.33,151.36,60845.0,136.8289,136.8379,136.6573,136.6844,60845.0
2021-07-26 15:00:00,151.36,151.48,151.35,151.48,47135.0,136.6844,136.7927,136.6753,136.7927,47135.0
2021-07-26 15:05:00,151.47,151.64,151.45,151.58,52315.0,136.7837,136.9372,136.7657,136.883,52315.0
2021-07-26 15:10:00,151.57,151.61,151.48,151.61,51810.0,136.874,136.9101,136.7927,136.9101,51810.0
2021-07-26 15:15:00,151.6,151.68,151.56,151.68,56214.0,136.9011,136.9734,136.865,136.9734,56214.0
2021-07-26 15:20:00,151.67,151.69,151.62,151.67,32465.0,136.9643,136.9824,136.9192,136.9643,32465.0
2021-07-26 15:25:00,151.67,151.71,151.57,151.63,73203.0,136.9643,137.0004,136.874,136.9282,73203.0
2021-07-26 15:30:00,151.62,151.67,151.51,151.65,52178.0,136.9192,136.9643,136.8198,136.9463,52178.0
2021-07-26 15:35:00,151.65,151.68,151.57,151.65,89172.0,136.9463,136.9734,136.874,136.9463,89172.0
2021-07-26 15:40:00,151.66,151.72,151.64,151.7,55663.0,136.9553,137.0095,136.9372,136.9914,55663.0
2021-07-26 15:45:00,151.69,151.71,151.48,151.49,141701.0,136.9824,137.0004,136.7927,136.8018,141701.0
2021-07-26 15:50:00,151.51,151.69,151.48,151.56,149074.0,136.8198,136.9824,136.7927,136.865,149074.0
2021-07-26 15:55:00,151.56,151.66,151.37,151.65,309269.0,136.865,136.9553,136.6934,136.9463,309269.0
2021-07-27 09:30:00,150.4,150.63,149.8,150.57,451162.0,135.8175,136.0252,135.2756,135.971,451162.0
2021-07-27 09:35:00,150.63,150.86,150.04,150.31,196690.0,136.0252,136.2329,135.4924,135.7362,196690.0
2021-07-27 09:40:00,150.29,150.53,149.93,150.34,146674.0,135.7181,135.9349,135.393,135.7633,146674.0
2021-07-27 09:45:00,150.37,150.98,150.32,150.92,124442.0,135.7904,136.3412,135.7452,136.287,124442.0
2021-07-27 09:50:00,150.93,151.09,150.57,151.05,111373.0,136.2961,136.4406,135.971,136.4044,111373.0
2021-07-27 09:55:00,151.03,151.09,150.68,150.85,67843.0,136.3864,136.4406,136.0703,136.2238,67843.0
2021-07-27 10:00:00,150.82,151.09,150.8,150.83,60423.0,136.1967,136.4406,136.1787,136.2058,60423.0
2021-07-27 10:05:00,150.83,151.33,150.83,151.33,107448.0,136.2058,136.6573,136.2058,136.6573,107448.0
2021-07-27 10:10:00,151.3,151.3,150.87,151.03,173619.0,136.6302,136.6302,136.2419,136.3864,173619.0
2021-07-27 10:15:00,151.05,151.35,151.01,151.32,95493.0,136.4044,136.6753,136.3683,136.6483,95493.0
2021-07-27 10:20:00,151.39,151.75,151.32,151.73,89143.0,136.7115,137.0366,136.6483,137.0185,89143.0
2021-07-27 10:25:00,151.74,151.96,151.56,151.88,110311.0,137.0275,137.2262,136.865,137.154,110311.0
2021-07-27 10:30:00,151.85,152.02,151.82,151.86,94203.0,137.1269,137.2804,137.0998,137.1359,94203.0
2021-07-27 10:35:00,151.88,152.17,151.83,152.14,147192.0,137.154,137.4158,137.1088,137.3887,147192.0
2021-07-27 10:40:00,152.11,152.43,152.05,152.06,105925.0,137.3617,137.6506,137.3075,137.3165,105925.0
2021-07-27 10:45:00,152.05,152.18,151.62,151.67,98480.0,137.3075,137.4249,136.9192,136.9643,98480.0
2021-07-27 10:50:00,151.63,152.12,151.62,152.01,75993.0,136.9282,137.3707,136.9192,137.2714,75993.0
2021-07-27 10:55:00,152.06,152.33,152.06,152.19,79480.0,137.3165,137.5603,137.3165,137.4339,79480.0
2021-07-27 11:00:00,152.19,152.45,152.15,152.44,59140.0,137.4339,137.6687,137.3978,137.6597,59140.0
2021-07-27 11:05:00,152.45,152.49,152.29,152.4,54541.0,137.6687,137.7048,137.5242,137.6235,54541.0
2021-07-27 11:10:00,152.4,152.45,152.3,152.44,48981.0,137.6235,137.6687,137.5332,137.6597,48981.0
2021-07-27 11:15:00,152.45,152.48,152.13,152.15,66191.0,137.6687,137.6958,137.3797,137.3978,66191.0
2021-07-27 11:20:00,152.14,152.18,151.8,151.84,58787.0,137.3887,137.4249,137.0817,137.1178,58787.0
2021-07-27 11:25:00,151.87,151.99,151.8,151.91,38746.0,137.1449,137.2533,137.0817,137.181,38746.0
2021-07-27 11:30:00,151.92,151.92,151.55,151.75,95580.0,137.1901,137.1901,136.856,137.0366,95580.0
2021-07-27 11:35:00,151.74,151.96,151.68,151.73,71961.0,137.0275,137.2262,136.9734,137.0185,71961.0
2021-07-27 11:40:00,151.73,151.94,151.66,151.84,58390.0,137.0185,137.2081,136.9553,137.1178,58390.0
2021-07-27 11:45:00,151.84,152.04,151.75,152.03,56984.0,137.1178,137.2984,137.0366,137.2894,56984.0
2021-07-27 11:50:00,152.02,152.18,152.02,152.14,63428.0,137.2804,137.4249,137.2804,137.3887,63428.0
2021-07-27 11:55:00,152.15,152.19,152.06,152.15,40908.0,137.3978,137.4339,137.3165,137.3978,40908.0
2021-07-27 12:00:00,152.15,152.16,151.8,151.82,47239.0,137.3978,137.4068,137.0817,137.0998,47239.0
2021-07-27 12:05:00,151.78,151.79,151.53,151.56,50364.0,137.0637,137.0727,136.8379,136.865,50364.0
2021-07-27 12:10:00,151.57,151.57,151.39,151.42,52510.0,136.874,136.874,136.7115,136.7386,52510.0
2021-07-27 12:15:00,151.42,151.5,151.22,151.25,52039.0,136.7386,136.8108,136.558,136.585,52039.0
2021-07-27 12:20:00,151.26,151.33,151.17,151.18,59195.0,136.5941,136.6573,136.5128,136.5218,59195.0
2021-07-27 12:25:00,151.19,151.46,151.16,151.41,69220.0,136.5309,136.7747,136.5038,136.7295,69220.0
2021-07-27 12:30:00,151.4,151.4,151.23,151.31,35334.0,136.7205,136.7205,136.567,136.6392,35334.0
2021-07-27 12:35:00,151.33,151.42,151.21,151.33,33709.0,136.6573,136.7386,136.5489,136.6573,33709.0
2021-07-27 12:40:00,151.32,151.33,151.2,151.31,25958.0,136.6483,136.6573,136.5399,136.6392,25958.0
2021-07-27 12:45:00,151.32,151.39,151.3,151.35,30627.0,136.6483,136.7115,136.6302,136.6753,30627.0
2021-07-27 12:50:00,151.34,151.46,151.24,151.25,403867.0,136.6663,136.7747,136.576,136.585,403867.0
2021-07-27 12:55:00,151.25,151.43,151.16,151.36,35034.0,136.585,136.7476,136.5038,136.6844,35034.0
2021-07-27 13:00:00,151.35,151.53,151.35,151.51,29055.0,136.6753,136.8379,136.6753,136.8198,29055.0
2021-07-27 13:05:00,151.52,151.74,151.5,151.74,34266.0,136.8289,137.0275,136.8108,137.0275,34266.0
2021-07-27 13:10:00,151.69,151.75,151.63,151.7,30629.0,136.9824,137.0366,136.9282,136.9914,30629.0
2021-07-27 13:15:00,151.68,151.82,151.63,151.8,33902.0,136.9734,137.0998,136.9282,137.0817,33902.0
2021-07-27 13:20:00,151.81,151.82,151.52,151.54,63045.0,137.0907,137.0998,136.8289,136.8469,63045.0
2021-07-27 13:25:00,151.51,151.55,151.46,151.49,31314.0,136.8198,136.856,136.7747,136.8018,31314.0
2021-07-27 13:30:00,151.5,151.54,151.41,151.53,37240.0,136.8108,136.8469,136.7295,136.8379,37240.0
2021-07-27 13:35:00,151.53,151.77,151.49,151.77,55076.0,136.8379,137.0546,136.8018,137.0546,55076.0
2021-07-27 13:40:00,151.78,151.89,151.7,151.83,41313.0,137.0637,137.163,136.9914,137.1088,41313.0
2021-07-27 13:45:00,151.84,151.91,151.75,151.84,66401.0,137.1178,137.181,137.0366,137.1178,66401.0
2021-07-27 13:50:00,151.85,151.86,151.65,151.65,56644.0,137.1269,137.1359,136.9463,136.9463,56644.0
2021-07-27 13:55:00,151.67,151.7,151.61,151.63,43114.0,136.9643,136.9914,136.9101,136.9282,43114.0
2021-07-27 14:00:00,151.62,151.71,151.56,151.6,34941.0,136.9192,137.0004,136.865,136.9011,34941.0
2021-07-27 14:05:00,151.6,151.71,151.54,151.71,47476.0,136.9011,137.0004,136.8469,137.0004,47476.0
2021-07-27 14:10:00,151.69,151.83,151.64,151.81,43814.0,136.9824,137.1088,136.9372,137.0907,43814.0
2021-07-27 14:15:00,151.82,151.94,151.77,151.92,46620.0,137.0998,137.2081,137.0546,137.1901,46620.0
2021-07-27 14:20:00,151.92,151.95,151.86,151.92,85990.0,137.1901,137.2172,137.1359,137.1901,85990.0
2021-07-27 14:25:00,151.93,151.95,151.81,151.82,62482.0,137.1991,137.2172,137.0907,137.0998,62482.0
2021-07-27 14:30:00,151.82,151.82,151.65,151.66,55348.0,137.0998,137.0998,136.9463,136.9553,55348.0
2021-07-27 14:35:00,151.66,151.67,151.57,151.57,98827.0,136.9553,136.9643,136.874,136.874,98827.0
2021-07-27 14:40:00,151.57,151.6,151.51,151.53,86123.0,136.874,136.9011,136.8198,136.8379,86123.0
2021-07-27 14:45:00,151.53,151.7,151.53,151.63,64172.0,136.8379,136.9914,136.8379,136.9282,64172.0
2021-07-27 14:50:00,151.61,151.68,151.38,151.39,55647.0,136.9101,136.9734,136.7024,136.7115,55647.0
2021-07-27 14:55:00,151.39,151.46,151.36,151.38,94795.0,136.7115,136.7747,136.6844,136.7024,94795.0
2021-07-27 15:00:00,151.38,151.56,151.38,151.5,64023.0,136.7024,136.865,136.7024,136.8108,64023.0
2021-07-27 15:05:00,151.53,151.59,151.51,151.55,64055.0,136.8379,136.8921,136.8198,136.856,64055.0
2021-07-27 15:10:00,151.53,151.55,151.38,151.53,77108.0,136.8379,136.856,136.7024,136.8379,77108.0
2021-07-27 15:15:00,151.54,151.6,151.46,151.5,102435.0,136.8469,136.9011,136.7747,136.8108,102435.0
2021-07-27 15:20:00,151.5,151.54,151.39,151.42,70923.0,136.8108,136.8469,136.7115,136.7386,70923.0
2021-07-27 15:25:00,151.43,151.52,151.37,151.41,146717.0,136.7476,136.8289,136.6934,136.7295,146717.0
2021-07-27 15:30:00,151.41,151.41,151.1,151.11,135434.0,136.7295,136.7295,136.4496,136.4586,135434.0
2021-07-27 15:35:00,151.11,151.19,151.01,151.15,136214.0,136.4586,136.5309,136.3683,136.4947,136214.0
2021-07-27 15:40:00,151.15,151.28,151.13,151.28,141251.0,136.4947,136.6121,136.4767,136.6121,141251.0
2021-07-27 15:45:00,151.28,151.38,151.18,151.22,197956.0,136.6121,136.7024,136.5218,136.558,197956.0
2021-07-27 15:50:00,151.22,151.64,151.22,151.5,202625.0,136.558,136.9372,136.558,136.8108,202625.0
2021-07-27 15:55:00,151.5,151.54,151.29,151.5,500657.0,136.8108,136.8469,136.6212,136.8108,500657.0
2021-07-28 09:30:00,152.29,152.36,151.47,152.08,257306.0,137.5242,137.5874,136.7837,137.3346,257306.0
2021-07-28 09:35:00,152.07,152.56,151.92,152.46,149320.0,137.3255,137.768,137.1901,137.6777,149320.0
2021-07-28 09:40:00,152.48,152.69,152.35,152.45,108355.0,137.6958,137.8854,137.5784,137.6687,108355.0
2021-07-28 09:45:00,152.45,152.48,152.21,152.34,77401.0,137.6687,137.6958,137.452,137.5694,77401.0
2021-07-28 09:50:00,152.31,152.36,151.7,151.87,98769.0,137.5423,137.5874,136.9914,137.1449,98769.0
2021-07-28 09:55:00,151.85,151.94,151.5,151.61,76968.0,137.1269,137.2081,136.8108,136.9101,76968.0
2021-07-28 10:00:00,151.62,151.64,151.31,151.52,73876.0,136.9192,136.9372,136.6392,136.8289,73876.0
2021-07-28 10:05:00,151.52,151.78,151.46,151.46,63214.0,136.8289,137.0637,136.7747,136.7747,63214.0
2021-07-28 10:10:00,151.48,151.5,151.1,151.19,74073.0,136.7927,136.8108,136.4496,136.5309,74073.0
2021-07-28 10:15:00,151.18,151.27,150.89,150.9,112641.0,136.5218,136.6031,136.2599,136.269,112641.0
2021-07-28 10:20:00,150.92,151.22,150.88,151.1,64108.0,136.287,136.558,136.2509,136.4496,64108.0
2021-07-28 10:25:00,151.07,151.27,150.96,151.17,67010.0,136.4225,136.6031,136.3232,136.5128,67010.0
2021-07-28 10:30:00,151.16,151.3,150.99,151.16,104851.0,136.5038,136.6302,136.3503,136.5038,104851.0
2021-07-28 10:35:00,151.14,151.42,151.07,151.29,70112.0,136.4857,136.7386,136.4225,136.6212,70112.0
2021-07-28 10:40:00,151.28,151.46,151.21,151.43,64456.0,136.6121,136.7747,136.5489,136.7476,64456.0
2021-07-28 10:45:00,151.4,151.73,151.4,151.73,51189.0,136.7205,137.0185,136.7205,137.0185,51189.0
2021-07-28 10:50:00,151.73,151.79,151.4,151.4,100658.0,137.0185,137.0727,136.7205,136.7205,100658.0
2021-07-28 10:55:00,151.4,151.59,151.33,151.56,64638.0,136.7205,136.8921,136.6573,136.865,64638.0
2021-07-28 11:00:00,151.54,151.62,151.25,151.39,57952.0,136.8469,136.9192,136.585,136.7115,57952.0
2021-07-28 11:05:00,151.39,151.41,151.25,151.35,41777.0,136.7115,136.7295,136.585,136.6753,41777.0
2021-07-28 11:10:00,151.35,151.35,151.21,151.35,42897.0,136.6753,136.6753,136.5489,136.6753,42897.0
2021-07-28 11:15:00,151.35,151.48,151.3,151.37,51454.0,136.6753,136.7927,136.6302,136.6934,51454.0
2021-07-28 11:20:00,151.4,151.63,151.36,151.6,58072.0,136.7205,136.9282,136.6844,136.9011,58072.0
2021-07-28 11:25:00,151.61,151.73,151.53,151.65,69203.0,136.9101,137.0185,136.8379,136.9463,69203.0
2021-07-28 11:30:00,151.65,151.83,151.58,151.61,55870.0,136.9463,137.1088,136.883,136.9101,55870.0
2021-07-28 11:35:00,151.6,151.76,151.53,151.71,35464.0,136.9011,137.0456,136.8379,137.0004,35464.0
2021-07-28 11:40:00,151.73,151.9,151.69,151.88,64306.0,137.0185,137.172,136.9824,137.154,64306.0
2021-07-28 11:45:00,151.89,151.96,151.86,151.94,42392.0,137.163,137.2262,137.1359,137.2081,42392.0
2021-07-28 11:50:00,151.93,152.2,151.93,152.19,55708.0,137.1991,137.4429,137.1991,137.4339,55708.0
2021-07-28 11:55:00,152.2,152.23,151.97,152.0,48630.0,137.4429,137.47,137.2352,137.2623,48630.0
2021-07-28 12:00:00,152.02,152.02,151.85,151.88,45699.0,137.2804,137.2804,137.1269,137.154,45699.0
2021-07-28 12:05:00,151.89,151.93,151.83,151.84,25718.0,137.163,137.1991,137.1088,137.1178,25718.0
2021-07-28 12:10:00,151.85,151.91,151.78,151.83,32758.0,137.1269,137.181,137.0637,137.1088,32758.0
2021-07-28 12:15:00,151.84,151.86,151.61,151.79,37423.0,137.1178,137.1359,136.9101,137.0727,37423.0
2021-07-28 12:20:00,151.79,151.83,151.69,151.77,22189.0,137.0727,137.1088,136.9824,137.0546,22189.0
2021-07-28 12:25:00,151.78,151.78,151.41,151.43,27046.0,137.0637,137.0637,136.7295,136.7476,27046.0
2021-07-28 12:30:00,151.42,151.56,151.39,151.5,26320.0,136.7386,136.865,136.7115,136.8108,26320.0
2021-07-28 12:35:00,151.5,151.6,151.47,151.51,51258.0,136.8108,136.9011,136.7837,136.8198,51258.0
2021-07-28 12:40:00,151.51,151.56,151.44,151.47,26926.0,136.8198,136.865,136.7566,136.7837,26926.0
2021-07-28 12:45:00,151.47,151.57,151.45,151.51,32104.0,136.7837,136.874,136.7657,136.8198,32104.0
2021-07-28 12:50:00,151.5,151.74,151.49,151.64,42440.0,136.8108,137.0275,136.8018,136.9372,42440.0
2021-07-28 12:55:00,151.63,151.66,151.55,151.58,22533.0,136.9282,136.9553,136.856,136.883,22533.0
2021-07-28 13:00:00,151.59,151.69,151.58,151.63,20736.0,136.8921,136.9824,136.883,136.9282,20736.0
2021-07-28 13:05:00,151.63,151.67,151.51,151.67,39332.0,136.9282,136.9643,136.8198,136.9643,39332.0
2021-07-28 13:10:00,151.68,151.83,151.66,151.81,78466.0,136.9734,137.1088,136.9553,137.0907,78466.0
2021-07-28 13:15:00,151.81,152.02,151.81,152.0,41694.0,137.0907,137.2804,137.0907,137.2623,41694.0
2021-07-28 13:20:00,152.0,152.07,151.97,151.99,32649.0,137.2623,137.3255,137.2352,137.2533,32649.0
2021-07-28 13:25:00,151.98,152.02,151.81,151.86,30921.0,137.2443,137.2804,137.0907,137.1359,30921.0
2021-07-28 13:30:00,151.85,151.99,151.81,151.83,35434.0,137.1269,137.2533,137.0907,137.1088,35434.0
2021-07-28 13:35:00,151.83,151.95,151.83,151.93,38278.0,137.1088,137.2172,137.1088,137.1991,38278.0
2021-07-28 13:40:00,151.93,151.95,151.69,151.69,29731.0,137.1991,137.2172,136.9824,136.9824,29731.0
2021-07-28 13:45:00,151.7,151.75,151.64,151.74,28420.0,136.9914,137.0366,136.9372,137.0275,28420.0
2021-07-28 13:50:00,151.73,151.79,151.62,151.74,25430.0,137.0185,137.0727,136.9192,137.0275,25430.0
2021-07-28 13:55:00,151.73,151.73,151.48,151.54,35847.0,137.0185,137.0185,136.7927,136.8469,35847.0
2021-07-28 14:00:00,151.55,152.48,151.45,152.22,290448.0,136.856,137.6958,136.7657,137.461,290448.0
2021-07-28 14:05:00,152.19,152.23,151.78,151.84,82186.0,137.4339,137.47,137.0637,137.1178,82186.0
2021-07-28 14:10:00,151.83,151.85,151.58,151.68,79563.0,137.1088,137.1269,136.883,136.9734,79563.0
2021-07-28 14:15:00,151.68,151.77,151.55,151.76,71416.0,136.9734,137.0546,136.856,137.0456,71416.0
2021-07-28 14:20:00,151.74,151.87,151.72,151.87,70331.0,137.0275,137.1449,137.0095,137.1449,70331.0
2021-07-28 14:25:00,151.86,152.02,151.85,152.0,51027.0,137.1359,137.2804,137.1269,137.2623,51027.0
2021-07-28 14:30:00,152.0,152.2,151.94,152.19,52144.0,137.2623,137.4429,137.2081,137.4339,52144.0
2021-07-28 14:35:00,152.19,152.24,152.02,152.02,129328.0,137.4339,137.4791,137.2804,137.2804,129328.0
2021-07-28 14:40:00,152.01,152.26,152.01,152.12,240360.0,137.2714,137.4971,137.2714,137.3707,240360.0
2021-07-28 14:45:00,152.12,152.4,152.09,152.36,230931.0,137.3707,137.6235,137.3436,137.5874,230931.0
2021-07-28 14:50:00,152.34,152.46,152.22,152.36,122304.0,137.5694,137.6777,137.461,137.5874,122304.0
2021-07-28 14:55:00,152.37,152.58,152.36,152.57,78746.0,137.5964,137.7861,137.5874,137.7771,78746.0
2021-07-28 15:00:00,152.58,152.71,152.54,152.7,102236.0,137.7861,137.9035,137.75,137.8945,102236.0
2021-07-28 15:05:00,152.71,152.77,152.45,152.55,109733.0,137.9035,137.9577,137.6687,137.759,109733.0
2021-07-28 15:10:00,152.55,152.62,152.44,152.48,56524.0,137.759,137.8222,137.6597,137.6958,56524.0
2021-07-28 15:15:00,152.47,152.51,152.2,152.21,84322.0,137.6868,137.7229,137.4429,137.452,84322.0
2021-07-28 15:20:00,152.21,152.24,151.97,152.0,59615.0,137.452,137.4791,137.2352,137.2623,59615.0
2021-07-28 15:25:00,152.01,152.26,151.99,152.22,63493.0,137.2714,137.4971,137.2533,137.461,63493.0
2021-07-28 15:30:00,152.23,152.41,152.22,152.33,66967.0,137.47,137.6326,137.461,137.5603,66967.0
2021-07-28 15:35:00,152.32,152.33,151.97,151.98,69752.0,137.5513,137.5603,137.2352,137.2443,69752.0
2021-07-28 15:40:00,151.97,152.11,151.97,152.1,77750.0,137.2352,137.3617,137.2352,137.3526,77750.0
2021-07-28 15:45:00,152.1,152.15,151.92,151.97,106096.0,137.3526,137.3978,137.1901,137.2352,106096.0
2021-07-28 15:50:00,151.99,152.02,151.65,151.72,175300.0,137.2533,137.2804,136.9463,137.0095,175300.0
2021-07-28 15:55:00,151.73,151.87,151.65,151.72,352085.0,137.0185,137.1449,136.9463,137.0095,352085.0
2021-07-29 09:30:00,153.14,153.87,153.02,153.09,391195.0,138.2918,138.951,138.1834,138.2466,391195.0
2021-07-29 09:35:00,153.06,153.15,152.46,152.86,171953.0,138.2195,138.3008,137.6777,138.0389,171953.0
2021-07-29 09:40:00,152.87,153.17,152.32,152.4,178066.0,138.048,138.3189,137.5513,137.6235,178066.0
2021-07-29 09:45:00,152.44,152.44,151.91,152.18,165802.0,137.6597,137.6597,137.181,137.4249,165802.0
2021-07-29 09:50:00,152.18,152.44,152.11,152.19,101387.0,137.4249,137.6597,137.3617,137.4339,101387.0
2021-07-29 09:55:00,152.16,152.6,152.09,152.44,79201.0,137.4068,137.8041,137.3436,137.6597,79201.0
2021-07-29 10:00:00,152.42,152.63,152.16,152.55,100554.0,137.6416,137.8312,137.4068,137.759,100554.0
2021-07-29 10:05:00,152.55,152.62,152.26,152.62,69016.0,137.759,137.8222,137.4971,137.8222,69016.0
2021-07-29 10:10:00,152.66,152.84,152.52,152.82,71179.0,137.8583,138.0209,137.7319,138.0028,71179.0
2021-07-29 10:15:00,152.82,153.04,152.81,152.95,89332.0,138.0028,138.2015,137.9938,138.1202,89332.0
2021-07-29 10:20:00,152.94,153.0,152.57,152.62,49295.0,138.1112,138.1654,137.7771,137.8222,49295.0
2021-07-29 10:25:00,152.61,152.74,152.42,152.51,66777.0,137.8132,137.9306,137.6416,137.7229,66777.0
2021-07-29 10:30:00,152.44,152.58,152.31,152.5,74205.0,137.6597,137.7861,137.5423,137.7138,74205.0
2021-07-29 10:35:00,152.52,152.82,152.52,152.81,69106.0,137.7319,138.0028,137.7319,137.9938,69106.0
2021-07-29 10:40:00,152.81,152.87,152.63,152.83,64752.0,137.9938,138.048,137.8312,138.0118,64752.0
2021-07-29 10:45:00,152.84,152.97,152.69,152.7,73603.0,138.0209,138.1383,137.8854,137.8945,73603.0
2021-07-29 10:50:00,152.72,152.72,152.55,152.59,68768.0,137.9125,137.9125,137.759,137.7951,68768.0
2021-07-29 10:55:00,152.63,152.85,152.43,152.78,97782.0,137.8312,138.0299,137.6506,137.9667,97782.0
2021-07-29 11:00:00,152.79,152.8,152.58,152.74,89983.0,137.9757,137.9848,137.7861,137.9306,89983.0
2021-07-29 11:05:00,152.74,152.99,152.65,152.98,57986.0,137.9306,138.1563,137.8493,138.1473,57986.0
2021-07-29 11:10:00,152.98,152.98,152.8,152.9,44085.0,138.1473,138.1473,137.9848,138.0751,44085.0
2021-07-29 11:15:00,152.92,153.03,152.87,152.89,71876.0,138.0931,138.1925,138.048,138.066,71876.0
2021-07-29 11:20:00,152.88,152.99,152.78,152.87,51921.0,138.057,138.1563,137.9667,138.048,51921.0
2021-07-29 11:25:00,152.88,152.9,152.59,152.59,70436.0,138.057,138.0751,137.7951,137.7951,70436.0
2021-07-29 11:30:00,152.59,152.88,152.59,152.83,65063.0,137.7951,138.057,137.7951,138.0118,65063.0
2021-07-29 11:35:00,152.84,153.11,152.81,153.08,64126.0,138.0209,138.2647,137.9938,138.2376,64126.0
2021-07-29 11:40:00,153.07,153.07,152.95,153.02,39555.0,138.2286,138.2286,138.1202,138.1834,39555.0
2021-07-29 11:45:00,153.02,153.03,152.92,153.0,39121.0,138.1834,138.1925,138.0931,138.1654,39121.0
2021-07-29 11:50:00,153.01,153.11,152.96,153.08,50101.0,138.1744,138.2647,138.1292,138.2376,50101.0
2021-07-29 11:55:00,153.08,153.1,152.9,152.9,43803.0,138.2376,138.2557,138.0751,138.0751,43803.0
2021-07-29 12:00:00,152.93,153.02,152.87,152.98,122828.0,138.1022,138.1834,138.048,138.1473,122828.0
2021-07-29 12:05:00,152.96,153.11,152.93,153.03,57133.0,138.1292,138.2647,138.1022,138.1925,57133.0
2021-07-29 12:10:00,153.01,153.16,152.95,153.13,71734.0,138.1744,138.3099,138.1202,138.2828,71734.0
2021-07-29 12:15:00,153.14,153.27,153.03,153.27,107625.0,138.2918,138.4092,138.1925,138.4092,107625.0
2021-07-29 12:20:00,153.28,153.46,153.27,153.41,89971.0,138.4182,138.5808,138.4092,138.5356,89971.0
2021-07-29 12:25:00,153.43,153.53,153.43,153.48,58377.0,138.5537,138.644,138.5537,138.5988,58377.0
2021-07-29 12:30:00,153.45,153.52,153.42,153.46,45178.0,138.5717,138.6349,138.5446,138.5808,45178.0
2021-07-29 12:35:00,153.45,153.51,153.34,153.49,39997.0,138.5717,138.6259,138.4724,138.6079,39997.0
2021-07-29 12:40:00,153.5,153.56,153.43,153.44,43586.0,138.6169,138.6711,138.5537,138.5627,43586.0
2021-07-29 12:45:00,153.45,153.46,153.23,153.28,57522.0,138.5717,138.5808,138.3731,138.4182,57522.0
2021-07-29 12:50:00,153.27,153.42,153.22,153.42,39367.0,138.4092,138.5446,138.364,138.5446,39367.0
2021-07-29 12:55:00,153.41,153.44,153.31,153.43,48006.0,138.5356,138.5627,138.4453,138.5537,48006.0
2021-07-29 13:00:00,153.44,153.48,153.35,153.47,74954.0,138.5627,138.5988,138.4814,138.5898,74954.0
2021-07-29 13:05:00,153.46,153.55,153.43,153.45,58706.0,138.5808,138.662,138.5537,138.5717,58706.0
2021-07-29 13:10:00,153.45,153.53,153.32,153.53,55549.0,138.5717,138.644,138.4543,138.644,55549.0
2021-07-29 13:15:00,153.55,153.63,153.51,153.62,52126.0,138.662,138.7343,138.6259,138.7253,52126.0
2021-07-29 13:20:00,153.63,153.63,153.5,153.57,95548.0,138.7343,138.7343,138.6169,138.6801,95548.0
2021-07-29 13:25:00,153.56,153.64,153.52,153.63,31641.0,138.6711,138.7433,138.6349,138.7343,31641.0
2021-07-29 13:30:00,153.62,153.62,153.43,153.44,57915.0,138.7253,138.7253,138.5537,138.5627,57915.0
2021-07-29 13:35:00,153.45,153.45,153.31,153.32,53306.0,138.5717,138.5717,138.4453,138.4543,53306.0
2021-07-29 13:40:00,153.31,153.36,153.22,153.36,52436.0,138.4453,138.4905,138.364,138.4905,52436.0
2021-07-29 13:45:00,153.36,153.44,153.29,153.42,44038.0,138.4905,138.5627,138.4272,138.5446,44038.0
2021-07-29 13:50:00,153.42,153.5,153.37,153.42,61328.0,138.5446,138.6169,138.4995,138.5446,61328.0
2021-07-29 13:55:00,153.42,153.46,153.35,153.39,32965.0,138.5446,138.5808,138.4814,138.5176,32965.0
2021-07-29 14:00:00,153.39,153.44,153.27,153.3,34994.0,138.5176,138.5627,138.4092,138.4363,34994.0
2021-07-29 14:05:00,153.31,153.39,153.29,153.35,36286.0,138.4453,138.5176,138.4272,138.4814,36286.0
2021-07-29 14:10:00,153.37,153.47,153.37,153.46,29711.0,138.4995,138.5898,138.4995,138.5808,29711.0
2021-07-29 14:15:00,153.46,153.46,153.3,153.36,42395.0,138.5808,138.5808,138.4363,138.4905,42395.0
2021-07-29 14:20:00,153.36,153.38,153.24,153.25,31234.0,138.4905,138.5085,138.3821,138.3911,31234.0
2021-07-29 14:25:00,153.26,153.36,153.25,153.32,31772.0,138.4002,138.4905,138.3911,138.4543,31772.0
2021-07-29 14:30:00,153.32,153.34,153.17,153.19,34167.0,138.4543,138.4724,138.3189,138.3369,34167.0
2021-07-29 14:35:00,153.2,153.29,153.16,153.2,56824.0,138.346,138.4272,138.3099,138.346,56824.0
2021-07-29 14:40:00,153.2,153.31,153.16,153.27,31441.0,138.346,138.4453,138.3099,138.4092,31441.0
2021-07-29 14:45:00,153.26,153.26,153.13,153.25,46923.0,138.4002,138.4002,138.2828,138.3911,46923.0
2021-07-29 14:50:00,153.25,153.28,153.2,153.21,41556.0,138.3911,138.4182,138.346,138.355,41556.0
2021-07-29 14:55:00,153.23,153.26,153.18,153.22,45675.0,138.3731,138.4002,138.3279,138.364,45675.0
2021-07-29 15:00:00,153.22,153.32,153.17,153.27,56775.0,138.364,138.4543,138.3189,138.4092,56775.0
2021-07-29 15:05:00,153.28,153.41,153.28,153.37,57763.0,138.4182,138.5356,138.4182,138.4995,57763.0
2021-07-29 15:10:00,153.37,153.41,153.3,153.39,58609.0,138.4995,138.5356,138.4363,138.5176,58609.0
2021-07-29 15:15:00,153.39,153.39,153.25,153.29,55848.0,138.5176,138.5176,138.3911,138.4272,55848.0
2021-07-29 15:20:00,153.29,153.53,153.25,153.53,84818.0,138.4272,138.644,138.3911,138.644,84818.0
2021-07-29 15:25:00,153.52,153.56,153.48,153.5,57932.0,138.6349,138.6711,138.5988,138.6169,57932.0
2021-07-29 15:30:00,153.5,153.51,153.3,153.31,93938.0,138.6169,138.6259,138.4363,138.4453,93938.0
2021-07-29 15:35:00,153.31,153.57,153.28,153.52,204937.0,138.4453,138.6801,138.4182,138.6349,204937.0
2021-07-29 15:40:00,153.52,153.53,153.24,153.34,133715.0,138.6349,138.644,138.3821,138.4724,133715.0
2021-07-29 15:45:00,153.34,153.39,153.16,153.38,125300.0,138.4724,138.5176,138.3099,138.5085,125300.0
2021-07-29 15:50:00,153.37,153.37,153.12,153.22,147982.0,138.4995,138.4995,138.2737,138.364,147982.0
2021-07-29 15:55:00,153.22,153.23,152.96,152.99,360071.0,138.364,138.3731,138.1292,138.1563,360071.0
2021-07-30 09:30:00,152.58,153.12,152.3,152.86,268445.0,137.7861,138.2737,137.5332,138.0389,268445.0
2021-07-30 09:35:00,152.84,153.23,152.77,153.19,110876.0,138.0209,138.3731,137.9577,138.3369,110876.0
2021-07-30 09:40:00,153.15,153.38,153.06,153.2,141914.0,138.3008,138.5085,138.2195,138.346,141914.0
2021-07-30 09:45:00,153.2,153.26,152.87,153.26,124834.0,138.346,138.4002,138.048,138.4002,124834.0
2021-07-30 09:50:00,153.27,153.28,152.68,153.09,209701.0,138.4092,138.4182,137.8764,138.2466,209701.0
2021-07-30 09:55:00,153.09,153.13,152.84,152.86,82163.0,138.2466,138.2828,138.0209,138.0389,82163.0
2021-07-30 10:00:00,152.83,153.0,152.69,152.98,84587.0,138.0118,138.1654,137.8854,138.1473,84587.0
2021-07-30 10:05:00,153.0,153.46,152.91,153.45,93208.0,138.1654,138.5808,138.0841,138.5717,93208.0
2021-07-30 10:10:00,153.43,153.67,153.24,153.6,121017.0,138.5537,138.7704,138.3821,138.7072,121017.0
2021-07-30 10:15:00,153.59,153.59,152.96,153.0,99318.0,138.6982,138.6982,138.1292,138.1654,99318.0
2021-07-30 10:20:00,152.97,153.1,152.78,152.81,70922.0,138.1383,138.2557,137.9667,137.9938,70922.0
2021-07-30 10:25:00,152.82,152.88,152.66,152.73,88736.0,138.0028,138.057,137.8583,137.9215,88736.0
2021-07-30 10:30:00,152.74,152.94,152.61,152.69,84941.0,137.9306,138.1112,137.8132,137.8854,84941.0
2021-07-30 10:35:00,152.66,152.78,152.58,152.68,89520.0,137.8583,137.9667,137.7861,137.8764,89520.0
2021-07-30 10:40:00,152.69,152.78,152.27,152.4,128265.0,137.8854,137.9667,137.5061,137.6235,128265.0
2021-07-30 10:45:00,152.4,152.69,152.4,152.49,87630.0,137.6235,137.8854,137.6235,137.7048,87630.0
2021-07-30 10:50:00,152.5,152.69,152.45,152.5,50647.0,137.7138,137.8854,137.6687,137.7138,50647.0
2021-07-30 10:55:00,152.49,152.51,152.23,152.32,95204.0,137.7048,137.7229,137.47,137.5513,95204.0
2021-07-30 11:00:00,152.33,152.45,152.26,152.35,59579.0,137.5603,137.6687,137.4971,137.5784,59579.0
2021-07-30 11:05:00,152.33,152.45,152.24,152.39,50519.0,137.5603,137.6687,137.4791,137.6145,50519.0
2021-07-30 11:10:00,152.38,152.69,152.35,152.6,46047.0,137.6055,137.8854,137.5784,137.8041,46047.0
2021-07-30 11:15:00,152.61,152.61,152.36,152.37,42079.0,137.8132,137.8132,137.5874,137.5964,42079.0
2021-07-30 11:20:00,152.38,152.42,152.26,152.31,57925.0,137.6055,137.6416,137.4971,137.5423,57925.0
2021-07-30 11:25:00,152.29,152.34,152.11,152.11,55926.0,137.5242,137.5694,137.3617,137.3617,55926.0
2021-07-30 11:30:00,152.1,152.3,151.89,151.9,110472.0,137.3526,137.5332,137.163,137.172,110472.0
2021-07-30 11:35:00,151.88,152.0,151.74,151.8,65562.0,137.154,137.2623,137.0275,137.0817,65562.0
2021-07-30 11:40:00,151.79,152.08,151.79,152.06,70196.0,137.0727,137.3346,137.0727,137.3165,70196.0
2021-07-30 11:45:00,152.05,152.15,151.97,151.98,56026.0,137.3075,137.3978,137.2352,137.2443,56026.0
2021-07-30 11:50:00,151.97,152.1,151.93,151.97,68545.0,137.2352,137.3526,137.1991,137.2352,68545.0
2021-07-30 11:55:00,151.96,152.0,151.83,151.96,57195.0,137.2262,137.2623,137.1088,137.2262,57195.0
2021-07-30 12:00:00,151.96,151.96,151.6,151.63,63375.0,137.2262,137.2262,136.9011,136.9282,63375.0
2021-07-30 12:05:00,151.61,151.66,151.54,151.64,68783.0,136.9101,136.9553,136.8469,136.9372,68783.0
2021-07-30 12:10:00,151.66,151.81,151.64,151.81,61952.0,136.9553,137.0907,136.9372,137.0907,61952.0
2021-07-30 12:15:00,151.8,151.83,151.66,151.72,49915.0,137.0817,137.1088,136.9553,137.0095,49915.0
2021-07-30 12:20:00,151.71,151.81,151.68,151.74,55478.0,137.0004,137.0907,136.9734,137.0275,55478.0
2021-07-30 12:25:00,151.74,151.8,151.64,151.72,59862.0,137.0275,137.0817,136.9372,137.0095,59862.0
2021-07-30 12:30:00,151.75,151.83,151.7,151.8,39199.0,137.0366,137.1088,136.9914,137.0817,39199.0
2021-07-30 12:35:00,151.8,151.94,151.78,151.88,36535.0,137.0817,137.2081,137.0637,137.154,36535.0
2021-07-30 12:40:00,151.88,152.07,151.88,151.96,47836.0,137.154,137.3255,137.154,137.2262,47836.0
2021-07-30 12:45:00,151.95,152.06,151.88,151.91,27283.0,137.2172,137.3165,137.154,137.181,27283.0
2021-07-30 12:50:00,151.91,151.99,151.75,151.75,53192.0,137.181,137.2533,137.0366,137.0366,53192.0
2021-07-30 12:55:00,151.75,151.78,151.54,151.6,63373.0,137.0366,137.0637,136.8469,136.9011,63373.0
2021-07-30 13:00:00,151.61,151.61,151.38,151.5,98352.0,136.9101,136.9101,136.7024,136.8108,98352.0
2021-07-30 13:05:00,151.5,151.59,151.49,151.57,47200.0,136.8108,136.8921,136.8018,136.874,47200.0
2021-07-30 13:10:00,151.57,151.76,151.53,151.74,46715.0,136.874,137.0456,136.8379,137.0275,46715.0
2021-07-30 13:15:00,151.75,151.85,151.71,151.72,48826.0,137.0366,137.1269,137.0004,137.0095,48826.0
2021-07-30 13:20:00,151.73,151.77,151.62,151.68,61420.0,137.0185,137.0546,136.9192,136.9734,61420.0
2021-07-30 13:25:00,151.69,151.75,151.62,151.72,40927.0,136.9824,137.0366,136.9192,137.0095,40927.0
2021-07-30 13:30:00,151.71,151.77,151.65,151.72,65863.0,137.0004,137.0546,136.9463,137.0095,65863.0
2021-07-30 13:35:00,151.73,151.81,151.69,151.79,40329.0,137.0185,137.0907,136.9824,137.0727,40329.0
2021-07-30 13:40:00,151.8,151.84,151.76,151.8,37826.0,137.0817,137.1178,137.0456,137.0817,37826.0
2021-07-30 13:45:00,151.8,151.87,151.71,151.87,35365.0,137.0817,137.1449,137.0004,137.1449,35365.0
2021-07-30 13:50:00,151.86,151.89,151.78,151.8,49300.0,137.1359,137.163,137.0637,137.0817,49300.0
2021-07-30 13:55:00,151.81,151.83,151.67,151.8,35563.0,137.0907,137.1088,136.9643,137.0817,35563.0
2021-07-30 14:00:00,151.8,151.8,151.53,151.57,62858.0,137.0817,137.0817,136.8379,136.874,62858.0
2021-07-30 14:05:00,151.58,151.62,151.51,151.59,37478.0,136.883,136.9192,136.8198,136.8921,37478.0
2021-07-30 14:10:00,151.6,151.7,151.53,151.67,37696.0,136.9011,136.9914,136.8379,136.9643,37696.0
2021-07-30 14:15:00,151.66,151.72,151.59,151.7,58302.0,136.9553,137.0095,136.8921,136.9914,58302.0
2021-07-30 14:20:00,151.69,151.75,151.52,151.53,57751.0,136.9824,137.0366,136.8289,136.8379,57751.0
2021-07-30 14:25:00,151.52,151.52,151.28,151.3,80905.0,136.8289,136.8289,136.6121,136.6302,80905.0
2021-07-30 14:30:00,151.31,151.35,151.2,151.27,65447.0,136.6392,136.6753,136.5399,136.6031,65447.0
2021-07-30 14:35:00,151.29,151.36,151.22,151.26,59080.0,136.6212,136.6844,136.558,136.5941,59080.0
2021-07-30 14:40:00,151.26,151.35,151.24,151.31,74177.0,136.5941,136.6753,136.576,136.6392,74177.0
2021-07-30 14:45:00,151.32,151.47,151.3,151.47,42834.0,136.6483,136.7837,136.6302,136.7837,42834.0
2021-07-30 14:50:00,151.47,151.6,151.46,151.6,41736.0,136.7837,136.9011,136.7747,136.9011,41736.0
2021-07-30 14:55:00,151.61,151.69,151.54,151.65,65999.0,136.9101,136.9824,136.8469,136.9463,65999.0
2021-07-30 15:00:00,151.64,151.72,151.6,151.71,49742.0,136.9372,137.0095,136.9011,137.0004,49742.0
2021-07-30 15:05:00,151.7,151.74,151.65,151.7,70475.0,136.9914,137.0275,136.9463,136.9914,70475.0
2021-07-30 15:10:00,151.7,151.73,151.55,151.59,62589.0,136.9914,137.0185,136.856,136.8921,62589.0
2021-07-30 15:15:00,151.59,151.65,151.49,151.49,75240.0,136.8921,136.9463,136.8018,136.8018,75240.0
2021-07-30 15:20:00,151.49,151.52,151.23,151.24,69167.0,136.8018,136.8289,136.567,136.576,69167.0
2021-07-30 15:25:00,151.24,151.45,151.23,151.37,110985.0,136.576,136.7657,136.567,136.6934,110985.0
2021-07-30 15:30:00,151.37,151.5,151.26,151.47,120573.0,136.6934,136.8108,136.5941,136.7837,120573.0
2021-07-30 15:35:00,151.49,151.64,151.43,151.58,129485.0,136.8018,136.9372,136.7476,136.883,129485.0
2021-07-30 15:40:00,151.6,151.71,151.48,151.49,137751.0,136.9011,137.0004,136.7927,136.8018,137751.0
2021-07-30 15:45:00,151.49,151.71,151.49,151.68,127301.0,136.8018,137.0004,136.8018,136.9734,127301.0
2021-07-30 15:50:00,151.68,151.78,151.55,151.63,213155.0,136.9734,137.0637,136.856,136.9282,213155.0
2021-07-30 15:55:00,151.62,151.86,151.57,151.77,505252.0,136.9192,137.1359,136.874,137.0546,505252.0
2021-08-02 09:30:00,152.03,153.29,152.01,153.0,364903.0,137.2894,138.4272,137.2714,138.1654,364903.0
2021-08-02 09:35:00,153.06,153.75,153.04,153.61,266638.0,138.2195,138.8426,138.2015,138.7162,266638.0
2021-08-02 09:40:00,153.6,153.95,153.6,153.77,252910.0,138.7072,139.0233,138.7072,138.8607,252910.0
2021-08-02 09:45:00,153.76,154.29,153.74,154.2,231343.0,138.8517,139.3303,138.8336,139.249,231343.0
2021-08-02 09:50:00,154.25,154.45,153.92,153.97,179632.0,139.2942,139.4748,138.9962,139.0413,179632.0
2021-08-02 09:55:00,153.96,154.22,153.91,154.0,136832.0,139.0323,139.2671,138.9871,139.0684,136832.0
2021-08-02 10:00:00,153.99,154.24,153.84,154.09,158108.0,139.0594,139.2851,138.9239,139.1497,158108.0
2021-08-02 10:05:00,154.13,154.15,153.74,154.07,120082.0,139.1858,139.2039,138.8336,139.1316,120082.0
2021-08-02 10:10:00,154.09,154.16,153.72,153.92,169485.0,139.1497,139.2129,138.8156,138.9962,169485.0
2021-08-02 10:15:00,153.91,153.96,153.6,153.6,118338.0,138.9871,139.0323,138.7072,138.7072,118338.0
2021-08-02 10:20:00,153.62,153.63,153.31,153.62,113207.0,138.7253,138.7343,138.4453,138.7253,113207.0
2021-08-02 10:25:00,153.61,153.94,153.34,153.36,99697.0,138.7162,139.0142,138.4724,138.4905,99697.0
2021-08-02 10:30:00,153.38,153.89,153.36,153.89,70984.0,138.5085,138.9691,138.4905,138.9691,70984.0
2021-08-02 10:35:00,153.88,153.98,153.84,153.97,83317.0,138.96,139.0503,138.9239,139.0413,83317.0
2021-08-02 10:40:00,153.96,153.96,153.77,153.9,94186.0,139.0323,139.0323,138.8607,138.9781,94186.0
2021-08-02 10:45:00,153.92,153.99,153.58,153.61,121077.0,138.9962,139.0594,138.6891,138.7162,121077.0
2021-08-02 10:50:00,153.59,153.7,153.5,153.65,113508.0,138.6982,138.7975,138.6169,138.7523,113508.0
2021-08-02 10:55:00,153.65,153.65,153.12,153.16,106251.0,138.7523,138.7523,138.2737,138.3099,106251.0
2021-08-02 11:00:00,153.16,153.42,153.11,153.41,117465.0,138.3099,138.5446,138.2647,138.5356,117465.0
2021-08-02 11:05:00,153.4,153.58,153.31,153.42,81898.0,138.5266,138.6891,138.4453,138.5446,81898.0
2021-08-02 11:10:00,153.41,153.45,153.2,153.26,117302.0,138.5356,138.5717,138.346,138.4002,117302.0
2021-08-02 11:15:00,153.24,153.25,152.92,152.96,110819.0,138.3821,138.3911,138.0931,138.1292,110819.0
2021-08-02 11:20:00,152.95,153.17,152.88,153.15,89946.0,138.1202,138.3189,138.057,138.3008,89946.0
2021-08-02 11:25:00,153.15,153.24,152.89,152.91,97554.0,138.3008,138.3821,138.066,138.0841,97554.0
2021-08-02 11:30:00,152.92,153.0,152.68,152.89,64363.0,138.0931,138.1654,137.8764,138.066,64363.0
2021-08-02 11:35:00,152.88,152.93,152.44,152.58,96294.0,138.057,138.1022,137.6597,137.7861,96294.0
2021-08-02 11:40:00,152.57,152.6,152.36,152.38,79648.0,137.7771,137.8041,137.5874,137.6055,79648.0
2021-08-02 11:45:00,152.39,152.59,152.38,152.49,65570.0,137.6145,137.7951,137.6055,137.7048,65570.0
2021-08-02 11:50:00,152.48,152.48,152.13,152.15,104165.0,137.6958,137.6958,137.3797,137.3978,104165.0
2021-08-02 11:55:00,152.15,152.22,151.75,151.76,112311.0,137.3978,137.461,137.0366,137.0456,112311.0
2021-08-02 12:00:00,151.75,151.8,151.41,151.57,177619.0,137.0366,137.0817,136.7295,136.874,177619.0
2021-08-02 12:05:00,151.56,151.61,151.35,151.55,83299.0,136.865,136.9101,136.6753,136.856,83299.0
2021-08-02 12:10:00,151.55,151.6,151.38,151.52,98194.0,136.856,136.9011,136.7024,136.8289,98194.0
2021-08-02 12:15:00,151.52,151.63,151.44,151.55,52694.0,136.8289,136.9282,136.7566,136.856,52694.0
2021-08-02 12:20:00,151.55,151.59,151.31,151.33,56879.0,136.856,136.8921,136.6392,136.6573,56879.0
2021-08-02 12:25:00,151.32,151.55,151.26,151.54,67337.0,136.6483,136.856,136.5941,136.8469,67337.0
2021-08-02 12:30:00,151.53,151.82,151.5,151.82,49923.0,136.8379,137.0998,136.8108,137.0998,49923.0
2021-08-02 12:35:00,151.82,151.96,151.78,151.94,59657.0,137.0998,137.2262,137.0637,137.2081,59657.0
2021-08-02 12:40:00,151.94,151.96,151.8,151.96,26602.0,137.2081,137.2262,137.0817,137.2262,26602.0
2021-08-02 12:45:00,151.95,151.95,151.82,151.9,38172.0,137.2172,137.2172,137.0998,137.172,38172.0
2021-08-02 12:50:00,151.88,151.91,151.74,151.87,30238.0,137.154,137.181,137.0275,137.1449,30238.0
2021-08-02 12:55:00,151.88,151.95,151.79,151.93,31252.0,137.154,137.2172,137.0727,137.1991,31252.0
2021-08-02 13:00:00,151.93,152.02,151.77,151.78,41345.0,137.1991,137.2804,137.0546,137.0637,41345.0
2021-08-02 13:05:00,151.77,151.92,151.76,151.87,33031.0,137.0546,137.1901,137.0456,137.1449,33031.0
2021-08-02 13:10:00,151.86,152.05,151.82,151.98,36217.0,137.1359,137.3075,137.0998,137.2443,36217.0
2021-08-02 13:15:00,151.98,152.05,151.79,152.04,57915.0,137.2443,137.3075,137.0727,137.2984,57915.0
2021-08-02 13:20:00,152.03,152.14,152.03,152.11,28477.0,137.2894,137.3887,137.2894,137.3617,28477.0
2021-08-02 13:25:00,152.1,152.13,151.94,152.07,48522.0,137.3526,137.3797,137.2081,137.3255,48522.0
2021-08-02 13:30:00,152.07,152.1,151.82,152.0,35844.0,137.3255,137.3526,137.0998,137.2623,35844.0
2021-08-02 13:35:00,152.01,152.11,151.96,151.98,28440.0,137.2714,137.3617,137.2262,137.2443,28440.0
2021-08-02 13:40:00,151.99,152.08,151.93,151.93,24182.0,137.2533,137.3346,137.1991,137.1991,24182.0
2021-08-02 13:45:00,151.93,152.01,151.88,152.01,37007.0,137.1991,137.2714,137.154,137.2714,37007.0
2021-08-02 13:50:00,152.01,152.03,151.88,152.0,55308.0,137.2714,137.2894,137.154,137.2623,55308.0
2021-08-02 13:55:00,152.01,152.2,152.01,152.19,39998.0,137.2714,137.4429,137.2714,137.4339,39998.0
2021-08-02 14:00:00,152.19,152.24,152.0,152.09,49544.0,137.4339,137.4791,137.2623,137.3436,49544.0
2021-08-02 14:05:00,152.08,152.39,152.08,152.32,65970.0,137.3346,137.6145,137.3346,137.5513,65970.0
2021-08-02 14:10:00,152.31,152.49,152.28,152.49,72374.0,137.5423,137.7048,137.5152,137.7048,72374.0
2021-08-02 14:15:00,152.49,152.5,152.34,152.39,71216.0,137.7048,137.7138,137.5694,137.6145,71216.0
2021-08-02 14:20:00,152.39,152.4,152.21,152.27,78934.0,137.6145,137.6235,137.452,137.5061,78934.0
2021-08-02 14:25:00,152.26,152.41,152.19,152.4,53706.0,137.4971,137.6326,137.4339,137.6235,53706.0
2021-08-02 14:30:00,152.4,152.44,152.3,152.33,59281.0,137.6235,137.6597,137.5332,137.5603,59281.0
2021-08-02 14:35:00,152.34,152.38,152.28,152.36,37566.0,137.5694,137.6055,137.5152,137.5874,37566.0
2021-08-02 14:40:00,152.38,152.39,152.15,152.18,28721.0,137.6055,137.6145,137.3978,137.4249,28721.0
2021-08-02 14:45:00,152.2,152.23,152.11,152.13,38894.0,137.4429,137.47,137.3617,137.3797,38894.0
2021-08-02 14:50:00,152.15,152.25,152.11,152.19,21512.0,137.3978,137.4881,137.3617,137.4339,21512.0
2021-08-02 14:55:00,152.19,152.24,152.15,152.19,23960.0,137.4339,137.4791,137.3978,137.4339,23960.0
2021-08-02 15:00:00,152.18,152.19,152.08,152.15,36757.0,137.4249,137.4339,137.3346,137.3978,36757.0
2021-08-02 15:05:00,152.14,152.16,151.95,151.96,35139.0,137.3887,137.4068,137.2172,137.2262,35139.0
2021-08-02 15:10:00,151.95,152.0,151.88,151.94,42331.0,137.2172,137.2623,137.154,137.2081,42331.0
2021-08-02 15:15:00,151.95,152.05,151.95,152.05,25644.0,137.2172,137.3075,137.2172,137.3075,25644.0
2021-08-02 15:20:00,152.06,152.1,151.97,151.97,59947.0,137.3165,137.3526,137.2352,137.2352,59947.0
2021-08-02 15:25:00,151.98,152.01,151.93,151.99,72546.0,137.2443,137.2714,137.1991,137.2533,72546.0
2021-08-02 15:30:00,152.0,152.03,151.8,151.95,71970.0,137.2623,137.2894,137.0817,137.2172,71970.0
2021-08-02 15:35:00,151.95,151.96,151.73,151.77,68965.0,137.2172,137.2262,137.0185,137.0546,68965.0
2021-08-02 15:40:00,151.78,151.83,151.69,151.69,94389.0,137.0637,137.1088,136.9824,136.9824,94389.0
2021-08-02 15:45:00,151.69,151.72,151.46,151.49,124793.0,136.9824,137.0095,136.7747,136.8018,124793.0
2021-08-02 15:50:00,151.5,151.69,151.36,151.39,131059.0,136.8108,136.9824,136.6844,136.7115,131059.0
2021-08-02 15:55:00,151.39,151.4,151.07,151.18,628876.0,136.7115,136.7205,136.4225,136.5218,628876.0
2021-08-03 09:30:00,151.83,152.14,151.32,151.4,235882.0,137.1088,137.3887,136.6483,136.7205,235882.0
2021-08-03 09:35:00,151.44,151.47,150.34,150.45,151872.0,136.7566,136.7837,135.7633,135.8626,151872.0
2021-08-03 09:40:00,150.43,150.73,150.06,150.24,170689.0,135.8445,136.1155,135.5104,135.673,170689.0
2021-08-03 09:45:00,150.17,150.17,149.56,149.71,165668.0,135.6098,135.6098,135.0589,135.1944,165668.0
2021-08-03 09:50:00,149.69,150.03,149.57,149.65,157673.0,135.1763,135.4833,135.0679,135.1402,157673.0
2021-08-03 09:55:00,149.64,149.91,149.52,149.78,204862.0,135.1311,135.375,135.0228,135.2576,204862.0
2021-08-03 10:00:00,149.87,150.31,149.75,150.07,271279.0,135.3388,135.7362,135.2305,135.5195,271279.0
2021-08-03 10:05:00,150.08,150.38,149.95,150.34,135716.0,135.5285,135.7994,135.4111,135.7633,135716.0
2021-08-03 10:10:00,150.34,150.69,150.02,150.61,119055.0,135.7633,136.0793,135.4743,136.0071,119055.0
2021-08-03 10:15:00,150.62,151.19,150.62,150.97,234851.0,136.0161,136.5309,136.0161,136.3322,234851.0
2021-08-03 10:20:00,150.98,151.28,150.76,151.21,121350.0,136.3412,136.6121,136.1426,136.5489,121350.0
2021-08-03 10:25:00,151.19,151.29,151.03,151.15,105943.0,136.5309,136.6212,136.3864,136.4947,105943.0
2021-08-03 10:30:00,151.11,151.34,150.83,150.9,102670.0,136.4586,136.6663,136.2058,136.269,102670.0
2021-08-03 10:35:00,150.89,151.3,150.87,151.3,83769.0,136.2599,136.6302,136.2419,136.6302,83769.0
2021-08-03 10:40:00,151.29,151.66,151.21,151.62,104996.0,136.6212,136.9553,136.5489,136.9192,104996.0
2021-08-03 10:45:00,151.66,151.88,151.56,151.84,118149.0,136.9553,137.154,136.865,137.1178,118149.0
2021-08-03 10:50:00,151.87,151.92,151.53,151.53,65486.0,137.1449,137.1901,136.8379,136.8379,65486.0
2021-08-03 10:55:00,151.53,151.61,151.15,151.35,169689.0,136.8379,136.9101,136.4947,136.6753,169689.0
2021-08-03 11:00:00,151.34,151.67,151.24,151.6,79533.0,136.6663,136.9643,136.576,136.9011,79533.0
2021-08-03 11:05:00,151.61,152.01,151.51,151.99,104883.0,136.9101,137.2714,136.8198,137.2533,104883.0
2021-08-03 11:10:00,151.98,152.27,151.92,152.26,85694.0,137.2443,137.5061,137.1901,137.4971,85694.0
2021-08-03 11:15:00,152.25,152.25,151.96,152.14,95747.0,137.4881,137.4881,137.2262,137.3887,95747.0
2021-08-03 11:20:00,152.15,152.26,151.99,152.22,96287.0,137.3978,137.4971,137.2533,137.461,96287.0
2021-08-03 11:25:00,152.22,152.48,152.2,152.44,110727.0,137.461,137.6958,137.4429,137.6597,110727.0
2021-08-03 11:30:00,152.47,152.62,152.43,152.52,82763.0,137.6868,137.8222,137.6506,137.7319,82763.0
2021-08-03 11:35:00,152.52,152.66,152.5,152.64,58175.0,137.7319,137.8583,137.7138,137.8403,58175.0
2021-08-03 11:40:00,152.65,152.71,152.12,152.6,229236.0,137.8493,137.9035,137.3707,137.8041,229236.0
2021-08-03 11:45:00,152.6,152.6,152.35,152.53,102333.0,137.8041,137.8041,137.5784,137.7409,102333.0
2021-08-03 11:50:00,152.53,152.7,152.44,152.69,75668.0,137.7409,137.8945,137.6597,137.8854,75668.0
2021-08-03 11:55:00,152.7,152.72,152.53,152.56,58275.0,137.8945,137.9125,137.7409,137.768,58275.0
2021-08-03 12:00:00,152.57,152.63,152.4,152.62,66135.0,137.7771,137.8312,137.6235,137.8222,66135.0
2021-08-03 12:05:00,152.62,152.68,152.52,152.64,50931.0,137.8222,137.8764,137.7319,137.8403,50931.0
2021-08-03 12:10:00,152.64,152.66,152.51,152.62,34643.0,137.8403,137.8583,137.7229,137.8222,34643.0
2021-08-03 12:15:00,152.61,152.78,152.53,152.56,52572.0,137.8132,137.9667,137.7409,137.768,52572.0
2021-08-03 12:20:00,152.56,152.65,152.48,152.63,62576.0,137.768,137.8493,137.6958,137.8312,62576.0
2021-08-03 12:25:00,152.64,152.67,152.53,152.6,46591.0,137.8403,137.8674,137.7409,137.8041,46591.0
2021-08-03 12:30:00,152.6,152.6,152.44,152.53,69816.0,137.8041,137.8041,137.6597,137.7409,69816.0
2021-08-03 12:35:00,152.54,152.88,152.51,152.88,56464.0,137.75,138.057,137.7229,138.057,56464.0
2021-08-03 12:40:00,152.88,152.93,152.8,152.86,59261.0,138.057,138.1022,137.9848,138.0389,59261.0
2021-08-03 12:45:00,152.85,152.87,152.67,152.71,49444.0,138.0299,138.048,137.8674,137.9035,49444.0
2021-08-03 12:50:00,152.72,152.79,152.63,152.72,55656.0,137.9125,137.9757,137.8312,137.9125,55656.0
2021-08-03 12:55:00,152.73,152.94,152.7,152.77,48841.0,137.9215,138.1112,137.8945,137.9577,48841.0
2021-08-03 13:00:00,152.78,152.88,152.76,152.8,45155.0,137.9667,138.057,137.9486,137.9848,45155.0
2021-08-03 13:05:00,152.8,152.85,152.75,152.83,46612.0,137.9848,138.0299,137.9396,138.0118,46612.0
2021-08-03 13:10:00,152.84,152.88,152.76,152.83,43195.0,138.0209,138.057,137.9486,138.0118,43195.0
2021-08-03 13:15:00,152.83,152.83,152.73,152.81,34586.0,138.0118,138.0118,137.9215,137.9938,34586.0
2021-08-03 13:20:00,152.81,152.87,152.73,152.8,56485.0,137.9938,138.048,137.9215,137.9848,56485.0
2021-08-03 13:25:00,152.79,152.8,152.64,152.74,35994.0,137.9757,137.9848,137.8403,137.9306,35994.0
2021-08-03 13:30:00,152.73,152.73,152.55,152.66,34050.0,137.9215,137.9215,137.759,137.8583,34050.0
2021-08-03 13:35:00,152.67,152.71,152.59,152.65,29009.0,137.8674,137.9035,137.7951,137.8493,29009.0
2021-08-03 13:40:00,152.64,152.84,152.63,152.8,51929.0,137.8403,138.0209,137.8312,137.9848,51929.0
2021-08-03 13:45:00,152.79,152.93,152.73,152.91,56375.0,137.9757,138.1022,137.9215,138.0841,56375.0
2021-08-03 13:50:00,152.91,152.98,152.89,152.98,58766.0,138.0841,138.1473,138.066,138.1473,58766.0
2021-08-03 13:55:00,152.97,153.12,152.96,153.11,68148.0,138.1383,138.2737,138.1292,138.2647,68148.0
2021-08-03 14:00:00,153.11,153.16,153.06,153.08,78912.0,138.2647,138.3099,138.2195,138.2376,78912.0
2021-08-03 14:05:00,153.08,153.2,153.07,153.08,65184.0,138.2376,138.346,138.2286,138.2376,65184.0
2021-08-03 14:10:00,153.08,153.18,153.01,153.03,70447.0,138.2376,138.3279,138.1744,138.1925,70447.0
2021-08-03 14:15:00,153.02,153.09,153.02,153.07,45318.0,138.1834,138.2466,138.1834,138.2286,45318.0
2021-08-03 14:20:00,153.06,153.1,153.01,153.06,54099.0,138.2195,138.2557,138.1744,138.2195,54099.0
2021-08-03 14:25:00,153.06,153.14,152.97,153.05,61197.0,138.2195,138.2918,138.1383,138.2105,61197.0
2021-08-03 14:30:00,153.06,153.18,153.04,153.13,65812.0,138.2195,138.3279,138.2015,138.2828,65812.0
2021-08-03 14:35:00,153.14,153.14,153.0,153.03,60319.0,138.2918,138.2918,138.1654,138.1925,60319.0
2021-08-03 14:40:00,153.06,153.11,152.98,153.01,36234.0,138.2195,138.2647,138.1473,138.1744,36234.0
2021-08-03 14:45:00,153.0,153.01,152.76,152.86,73273.0,138.1654,138.1744,137.9486,138.0389,73273.0
2021-08-03 14:50:00,152.86,152.91,152.79,152.87,43050.0,138.0389,138.0841,137.9757,138.048,43050.0
2021-08-03 14:55:00,152.88,152.96,152.84,152.95,49682.0,138.057,138.1292,138.0209,138.1202,49682.0
2021-08-03 15:00:00,152.96,153.05,152.93,153.0,51057.0,138.1292,138.2105,138.1022,138.1654,51057.0
2021-08-03 15:05:00,152.99,153.06,152.95,153.05,51369.0,138.1563,138.2195,138.1202,138.2105,51369.0
2021-08-03 15:10:00,153.05,153.14,153.01,153.1,45106.0,138.2105,138.2918,138.1744,138.2557,45106.0
2021-08-03 15:15:00,153.11,153.26,153.11,153.17,84047.0,138.2647,138.4002,138.2647,138.3189,84047.0
2021-08-03 15:20:00,153.15,153.18,153.06,153.13,80311.0,138.3008,138.3279,138.2195,138.2828,80311.0
2021-08-03 15:25:00,153.14,153.17,153.06,153.15,65245.0,138.2918,138.3189,138.2195,138.3008,65245.0
2021-08-03 15:30:00,153.14,153.22,153.1,153.19,73923.0,138.2918,138.364,138.2557,138.3369,73923.0
2021-08-03 15:35:00,153.19,153.32,153.17,153.21,121742.0,138.3369,138.4543,138.3189,138.355,121742.0
2021-08-03 15:40:00,153.21,153.24,153.0,153.01,120719.0,138.355,138.3821,138.1654,138.1744,120719.0
2021-08-03 15:45:00,153.0,153.03,152.83,152.92,153377.0,138.1654,138.1925,138.0118,138.0931,153377.0
2021-08-03 15:50:00,152.92,152.98,152.74,152.84,133445.0,138.0931,138.1473,137.9306,138.0209,133445.0
2021-08-03 15:55:00,152.84,152.98,152.7,152.88,398401.0,138.0209,138.1473,137.8945,138.057,398401.0
2021-08-04 09:30:00,151.19,151.92,150.91,151.83,334274.0,136.5309,137.1901,136.278,137.1088,334274.0
2021-08-04 09:35:00,151.85,152.19,151.42,151.78,148080.0,137.1269,137.4339,136.7386,137.0637,148080.0
2021-08-04 09:40:00,151.74,151.83,151.45,151.74,84590.0,137.0275,137.1088,136.7657,137.0275,84590.0
2021-08-04 09:45:00,151.75,151.85,151.18,151.83,119525.0,137.0366,137.1269,136.5218,137.1088,119525.0
2021-08-04 09:50:00,151.84,152.24,151.71,151.8,116463.0,137.1178,137.4791,137.0004,137.0817,116463.0
2021-08-04 09:55:00,151.85,151.85,151.52,151.77,91227.0,137.1269,137.1269,136.8289,137.0546,91227.0
2021-08-04 10:00:00,151.78,152.96,151.77,152.89,184525.0,137.0637,138.1292,137.0546,138.066,184525.0
2021-08-04 10:05:00,152.89,153.16,152.8,152.99,242827.0,138.066,138.3099,137.9848,138.1563,242827.0
2021-08-04 10:10:00,152.99,153.27,152.45,153.18,211324.0,138.1563,138.4092,137.6687,138.3279,211324.0
2021-08-04 10:15:00,153.17,153.3,152.88,153.04,64731.0,138.3189,138.4363,138.057,138.2015,64731.0
2021-08-04 10:20:00,152.99,153.12,152.78,152.9,82909.0,138.1563,138.2737,137.9667,138.0751,82909.0
2021-08-04 10:25:00,152.91,153.26,152.73,153.02,99919.0,138.0841,138.4002,137.9215,138.1834,99919.0
2021-08-04 10:30:00,153.01,153.01,152.22,152.4,113894.0,138.1744,138.1744,137.461,137.6235,113894.0
2021-08-04 10:35:00,152.41,152.84,152.3,152.79,78699.0,137.6326,138.0209,137.5332,137.9757,78699.0
2021-08-04 10:40:00,152.77,153.04,152.75,153.02,62592.0,137.9577,138.2015,137.9396,138.1834,62592.0
2021-08-04 10:45:00,153.01,153.37,152.95,153.02,108335.0,138.1744,138.4995,138.1202,138.1834,108335.0
2021-08-04 10:50:00,153.01,153.05,152.85,152.94,69406.0,138.1744,138.2105,138.0299,138.1112,69406.0
2021-08-04 10:55:00,152.88,153.08,152.79,152.84,62696.0,138.057,138.2376,137.9757,138.0209,62696.0
2021-08-04 11:00:00,152.84,152.86,152.49,152.84,58556.0,138.0209,138.0389,137.7048,138.0209,58556.0
2021-08-04 11:05:00,152.83,153.17,152.82,153.13,76858.0,138.0118,138.3189,138.0028,138.2828,76858.0
2021-08-04 11:10:00,153.12,153.28,152.99,153.17,109265.0,138.2737,138.4182,138.1563,138.3189,109265.0
2021-08-04 11:15:00,153.15,153.25,153.0,153.07,60969.0,138.3008,138.3911,138.1654,138.2286,60969.0
2021-08-04 11:20:00,153.08,153.18,152.94,153.08,44768.0,138.2376,138.3279,138.1112,138.2376,44768.0
2021-08-04 11:25:00,153.08,153.09,152.93,153.0,27574.0,138.2376,138.2466,138.1022,138.1654,27574.0
2021-08-04 11:30:00,153.01,153.02,152.79,152.89,41085.0,138.1744,138.1834,137.9757,138.066,41085.0
2021-08-04 11:35:00,152.9,152.96,152.79,152.92,56846.0,138.0751,138.1292,137.9757,138.0931,56846.0
2021-08-04 11:40:00,152.92,152.93,152.41,152.54,120992.0,138.0931,138.1022,137.6326,137.75,120992.0
2021-08-04 11:45:00,152.52,152.76,152.47,152.55,59775.0,137.7319,137.9486,137.6868,137.759,59775.0
2021-08-04 11:50:00,152.54,152.54,152.33,152.41,123388.0,137.75,137.75,137.5603,137.6326,123388.0
2021-08-04 11:55:00,152.43,152.45,152.08,152.14,80890.0,137.6506,137.6687,137.3346,137.3887,80890.0
2021-08-04 12:00:00,152.16,152.3,152.09,152.29,50914.0,137.4068,137.5332,137.3436,137.5242,50914.0
2021-08-04 12:05:00,152.28,152.33,152.15,152.19,87350.0,137.5152,137.5603,137.3978,137.4339,87350.0
2021-08-04 12:10:00,152.18,152.18,151.87,152.07,78546.0,137.4249,137.4249,137.1449,137.3255,78546.0
2021-08-04 12:15:00,152.07,152.15,151.91,152.04,74459.0,137.3255,137.3978,137.181,137.2984,74459.0
2021-08-04 12:20:00,152.03,152.1,151.93,152.02,249566.0,137.2894,137.3526,137.1991,137.2804,249566.0
2021-08-04 12:25:00,152.03,152.04,151.74,151.85,41616.0,137.2894,137.2984,137.0275,137.1269,41616.0
2021-08-04 12:30:00,151.84,151.94,151.8,151.88,41845.0,137.1178,137.2081,137.0817,137.154,41845.0
2021-08-04 12:35:00,151.89,152.01,151.87,151.97,78060.0,137.163,137.2714,137.1449,137.2352,78060.0
2021-08-04 12:40:00,151.99,152.11,151.87,152.08,49210.0,137.2533,137.3617,137.1449,137.3346,49210.0
2021-08-04 12:45:00,152.05,152.22,152.03,152.19,28385.0,137.3075,137.461,137.2894,137.4339,28385.0
2021-08-04 12:50:00,152.21,152.29,152.17,152.21,28697.0,137.452,137.5242,137.4158,137.452,28697.0
2021-08-04 12:55:00,152.21,152.24,152.03,152.08,33362.0,137.452,137.4791,137.2894,137.3346,33362.0
2021-08-04 13:00:00,152.08,152.08,151.87,151.89,60010.0,137.3346,137.3346,137.1449,137.163,60010.0
2021-08-04 13:05:00,151.88,152.0,151.85,151.96,35828.0,137.154,137.2623,137.1269,137.2262,35828.0
2021-08-04 13:10:00,151.98,152.17,151.97,152.14,32769.0,137.2443,137.4158,137.2352,137.3887,32769.0
2021-08-04 13:15:00,152.13,152.13,152.01,152.03,47511.0,137.3797,137.3797,137.2714,137.2894,47511.0
2021-08-04 13:20:00,152.02,152.06,151.9,151.95,59335.0,137.2804,137.3165,137.172,137.2172,59335.0
2021-08-04 13:25:00,151.95,151.96,151.81,151.86,113615.0,137.2172,137.2262,137.0907,137.1359,113615.0
2021-08-04 13:30:00,151.85,152.01,151.82,152.0,49650.0,137.1269,137.2714,137.0998,137.2623,49650.0
2021-08-04 13:35:00,151.99,152.03,151.9,151.96,59118.0,137.2533,137.2894,137.172,137.2262,59118.0
2021-08-04 13:40:00,151.96,151.99,151.82,151.85,31717.0,137.2262,137.2533,137.0998,137.1269,31717.0
2021-08-04 13:45:00,151.84,151.93,151.75,151.91,39494.0,137.1178,137.1991,137.0366,137.181,39494.0
2021-08-04 13:50:00,151.9,152.05,151.89,152.01,61807.0,137.172,137.3075,137.163,137.2714,61807.0
2021-08-04 13:55:00,152.01,152.11,151.95,152.08,43476.0,137.2714,137.3617,137.2172,137.3346,43476.0
2021-08-04 14:00:00,152.09,152.29,152.09,152.28,53370.0,137.3436,137.5242,137.3436,137.5152,53370.0
2021-08-04 14:05:00,152.28,152.28,152.1,152.17,44916.0,137.5152,137.5152,137.3526,137.4158,44916.0
2021-08-04 14:10:00,152.18,152.18,151.99,151.99,44590.0,137.4249,137.4249,137.2533,137.2533,44590.0
2021-08-04 14:15:00,152.0,152.13,151.97,152.06,46926.0,137.2623,137.3797,137.2352,137.3165,46926.0
2021-08-04 14:20:00,152.06,152.13,151.99,152.06,65853.0,137.3165,137.3797,137.2533,137.3165,65853.0
2021-08-04 14:25:00,152.05,152.06,151.91,152.02,47440.0,137.3075,137.3165,137.181,137.2804,47440.0
2021-08-04 14:30:00,152.01,152.1,151.93,152.04,50767.0,137.2714,137.3526,137.1991,137.2984,50767.0
2021-08-04 14:35:00,152.04,152.14,151.97,152.13,40043.0,137.2984,137.3887,137.2352,137.3797,40043.0
2021-08-04 14:40:00,152.13,152.18,152.05,152.1,43504.0,137.3797,137.4249,137.3075,137.3526,43504.0
2021-08-04 14:45:00,152.1,152.15,151.89,151.97,88896.0,137.3526,137.3978,137.163,137.2352,88896.0
2021-08-04 14:50:00,151.98,152.02,151.87,152.01,61842.0,137.2443,137.2804,137.1449,137.2714,61842.0
2021-08-04 14:55:00,152.04,152.18,151.97,152.12,68970.0,137.2984,137.4249,137.2352,137.3707,68970.0
2021-08-04 15:00:00,152.12,152.16,151.98,152.0,48678.0,137.3707,137.4068,137.2443,137.2623,48678.0
2021-08-04 15:05:00,152.01,152.15,151.99,152.02,63676.0,137.2714,137.3978,137.2533,137.2804,63676.0
2021-08-04 15:10:00,152.01,152.07,151.9,151.92,46252.0,137.2714,137.3255,137.172,137.1901,46252.0
2021-08-04 15:15:00,151.92,151.98,151.79,151.97,164549.0,137.1901,137.2443,137.0727,137.2352,164549.0
2021-08-04 15:20:00,151.97,152.01,151.9,151.98,83105.0,137.2352,137.2714,137.172,137.2443,83105.0
2021-08-04 15:25:00,151.98,152.06,151.94,152.06,64887.0,137.2443,137.3165,137.2081,137.3165,64887.0
2021-08-04 15:30:00,152.06,152.06,151.94,152.04,138177.0,137.3165,137.3165,137.2081,137.2984,138177.0
2021-08-04 15:35:00,152.04,152.07,151.8,151.8,101320.0,137.2984,137.3255,137.0817,137.0817,101320.0
2021-08-04 15:40:00,151.79,151.84,151.67,151.82,89562.0,137.0727,137.1178,136.9643,137.0998,89562.0
2021-08-04 15:45:00,151.81,151.82,151.66,151.71,101242.0,137.0907,137.0998,136.9553,137.0004,101242.0
2021-08-04 15:50:00,151.71,151.75,151.43,151.45,173796.0,137.0004,137.0366,136.7476,136.7657,173796.0
2021-08-04 15:55:00,151.44,151.46,151.19,151.23,405382.0,136.7566,136.7747,136.5309,136.567,405382.0
2021-08-05 09:30:00,152.28,153.07,152.01,152.65,256672.0,137.5152,138.2286,137.2714,137.8493,256672.0
2021-08-05 09:35:00,152.58,153.2,152.49,153.0,128434.0,137.7861,138.346,137.7048,138.1654,128434.0
2021-08-05 09:40:00,153.0,153.16,152.72,152.94,105801.0,138.1654,138.3099,137.9125,138.1112,105801.0
2021-08-05 09:45:00,152.97,153.08,152.3,152.57,133026.0,138.1383,138.2376,137.5332,137.7771,133026.0
2021-08-05 09:50:00,152.58,153.13,152.56,153.03,105406.0,137.7861,138.2828,137.768,138.1925,105406.0
2021-08-05 09:55:00,152.98,153.25,152.93,153.15,98183.0,138.1473,138.3911,138.1022,138.3008,98183.0
2021-08-05 10:00:00,153.17,153.3,153.01,153.21,95586.0,138.3189,138.4363,138.1744,138.355,95586.0
2021-08-05 10:05:00,153.21,153.29,152.87,152.88,83641.0,138.355,138.4272,138.048,138.057,83641.0
2021-08-05 10:10:00,152.9,153.14,152.88,153.0,73358.0,138.0751,138.2918,138.057,138.1654,73358.0
2021-08-05 10:15:00,153.0,153.03,152.84,152.84,87002.0,138.1654,138.1925,138.0209,138.0209,87002.0
2021-08-05 10:20:00,152.83,153.18,152.77,153.12,95092.0,138.0118,138.3279,137.9577,138.2737,95092.0
2021-08-05 10:25:00,153.14,153.3,152.97,152.98,96716.0,138.2918,138.4363,138.1383,138.1473,96716.0
2021-08-05 10:30:00,152.97,153.29,152.97,153.27,90877.0,138.1383,138.4272,138.1383,138.4092,90877.0
2021-08-05 10:35:00,153.27,153.3,153.07,153.25,52519.0,138.4092,138.4363,138.2286,138.3911,52519.0
2021-08-05 10:40:00,153.26,153.45,153.17,153.42,95809.0,138.4002,138.5717,138.3189,138.5446,95809.0
2021-08-05 10:45:00,153.42,153.44,153.26,153.33,50881.0,138.5446,138.5627,138.4002,138.4634,50881.0
2021-08-05 10:50:00,153.34,153.45,153.3,153.4,58846.0,138.4724,138.5717,138.4363,138.5266,58846.0
2021-08-05 10:55:00,153.41,153.44,153.24,153.37,65934.0,138.5356,138.5627,138.3821,138.4995,65934.0
2021-08-05 11:00:00,153.38,153.49,153.2,153.28,103097.0,138.5085,138.6079,138.346,138.4182,103097.0
2021-08-05 11:05:00,153.3,153.34,153.18,153.26,61151.0,138.4363,138.4724,138.3279,138.4002,61151.0
2021-08-05 11:10:00,153.26,153.51,153.26,153.46,100837.0,138.4002,138.6259,138.4002,138.5808,100837.0
2021-08-05 11:15:00,153.47,153.54,153.38,153.38,64627.0,138.5898,138.653,138.5085,138.5085,64627.0
2021-08-05 11:20:00,153.38,153.48,153.35,153.47,54892.0,138.5085,138.5988,138.4814,138.5898,54892.0
2021-08-05 11:25:00,153.47,153.69,153.46,153.65,85531.0,138.5898,138.7885,138.5808,138.7523,85531.0
2021-08-05 11:30:00,153.64,153.67,153.47,153.5,51078.0,138.7433,138.7704,138.5898,138.6169,51078.0
2021-08-05 11:35:00,153.5,153.59,153.4,153.49,42520.0,138.6169,138.6982,138.5266,138.6079,42520.0
2021-08-05 11:40:00,153.49,153.53,153.37,153.43,48444.0,138.6079,138.644,138.4995,138.5537,48444.0
2021-08-05 11:45:00,153.42,153.6,153.37,153.6,71442.0,138.5446,138.7072,138.4995,138.7072,71442.0
2021-08-05 11:50:00,153.6,153.68,153.52,153.54,91570.0,138.7072,138.7794,138.6349,138.653,91570.0
2021-08-05 11:55:00,153.54,153.59,153.45,153.5,72933.0,138.653,138.6982,138.5717,138.6169,72933.0
2021-08-05 12:00:00,153.5,153.6,153.33,153.55,182664.0,138.6169,138.7072,138.4634,138.662,182664.0
2021-08-05 12:05:00,153.55,153.58,153.47,153.54,76290.0,138.662,138.6891,138.5898,138.653,76290.0
2021-08-05 12:10:00,153.53,153.54,153.41,153.48,31043.0,138.644,138.653,138.5356,138.5988,31043.0
2021-08-05 12:15:00,153.49,153.66,153.48,153.57,87154.0,138.6079,138.7614,138.5988,138.6801,87154.0
2021-08-05 12:20:00,153.57,153.57,153.35,153.35,58909.0,138.6801,138.6801,138.4814,138.4814,58909.0
2021-08-05 12:25:00,153.34,153.34,153.2,153.2,38984.0,138.4724,138.4724,138.346,138.346,38984.0
2021-08-05 12:30:00,153.2,153.26,153.03,153.08,45602.0,138.346,138.4002,138.1925,138.2376,45602.0
2021-08-05 12:35:00,153.07,153.08,152.99,153.05,52448.0,138.2286,138.2376,138.1563,138.2105,52448.0
2021-08-05 12:40:00,153.04,153.05,152.91,152.92,46518.0,138.2015,138.2105,138.0841,138.0931,46518.0
2021-08-05 12:45:00,152.91,153.04,152.87,152.96,43046.0,138.0841,138.2015,138.048,138.1292,43046.0
2021-08-05 12:50:00,152.97,152.97,152.87,152.93,42517.0,138.1383,138.1383,138.048,138.1022,42517.0
2021-08-05 12:55:00,152.93,152.95,152.76,152.82,75763.0,138.1022,138.1202,137.9486,138.0028,75763.0
2021-08-05 13:00:00,152.83,152.94,152.79,152.89,76621.0,138.0118,138.1112,137.9757,138.066,76621.0
2021-08-05 13:05:00,152.89,152.95,152.86,152.92,36412.0,138.066,138.1202,138.0389,138.0931,36412.0
2021-08-05 13:10:00,152.93,152.99,152.88,152.95,53577.0,138.1022,138.1563,138.057,138.1202,53577.0
2021-08-05 13:15:00,152.95,153.07,152.91,152.97,58290.0,138.1202,138.2286,138.0841,138.1383,58290.0
2021-08-05 13:20:00,152.97,153.06,152.93,152.94,71933.0,138.1383,138.2195,138.1022,138.1112,71933.0
2021-08-05 13:25:00,152.95,153.02,152.91,152.94,42031.0,138.1202,138.1834,138.0841,138.1112,42031.0
2021-08-05 13:30:00,152.93,153.03,152.8,152.81,71549.0,138.1022,138.1925,137.9848,137.9938,71549.0
2021-08-05 13:35:00,152.81,152.84,152.72,152.76,52863.0,137.9938,138.0209,137.9125,137.9486,52863.0
2021-08-05 13:40:00,152.75,152.85,152.75,152.79,44715.0,137.9396,138.0299,137.9396,137.9757,44715.0
2021-08-05 13:45:00,152.78,152.79,152.68,152.75,61525.0,137.9667,137.9757,137.8764,137.9396,61525.0
2021-08-05 13:50:00,152.75,152.82,152.72,152.73,53478.0,137.9396,138.0028,137.9125,137.9215,53478.0
2021-08-05 13:55:00,152.73,152.79,152.63,152.71,47158.0,137.9215,137.9757,137.8312,137.9035,47158.0
2021-08-05 14:00:00,152.7,152.78,152.65,152.65,57790.0,137.8945,137.9667,137.8493,137.8493,57790.0
2021-08-05 14:05:00,152.66,152.69,152.54,152.6,59160.0,137.8583,137.8854,137.75,137.8041,59160.0
2021-08-05 14:10:00,152.6,152.68,152.59,152.61,39920.0,137.8041,137.8764,137.7951,137.8132,39920.0
2021-08-05 14:15:00,152.62,152.7,152.6,152.6,51486.0,137.8222,137.8945,137.8041,137.8041,51486.0
2021-08-05 14:20:00,152.59,152.62,152.51,152.58,46233.0,137.7951,137.8222,137.7229,137.7861,46233.0
2021-08-05 14:25:00,152.58,152.69,152.52,152.67,46377.0,137.7861,137.8854,137.7319,137.8674,46377.0
2021-08-05 14:30:00,152.67,152.67,152.45,152.47,92951.0,137.8674,137.8674,137.6687,137.6868,92951.0
2021-08-05 14:35:00,152.48,152.58,152.45,152.57,62585.0,137.6958,137.7861,137.6687,137.7771,62585.0
2021-08-05 14:40:00,152.56,152.64,152.55,152.59,69360.0,137.768,137.8403,137.759,137.7951,69360.0
2021-08-05 14:45:00,152.59,152.66,152.54,152.64,37929.0,137.7951,137.8583,137.75,137.8403,37929.0
2021-08-05 14:50:00,152.65,152.72,152.56,152.56,47168.0,137.8493,137.9125,137.768,137.768,47168.0
2021-08-05 14:55:00,152.57,152.67,152.53,152.59,73181.0,137.7771,137.8674,137.7409,137.7951,73181.0
2021-08-05 15:00:00,152.6,152.78,152.58,152.78,76489.0,137.8041,137.9667,137.7861,137.9667,76489.0
2021-08-05 15:05:00,152.78,152.96,152.73,152.94,73098.0,137.9667,138.1292,137.9215,138.1112,73098.0
2021-08-05 15:10:00,152.94,152.99,152.89,152.94,56937.0,138.1112,138.1563,138.066,138.1112,56937.0
2021-08-05 15:15:00,152.94,152.94,152.77,152.85,67737.0,138.1112,138.1112,137.9577,138.0299,67737.0
2021-08-05 15:20:00,152.85,152.94,152.82,152.91,59431.0,138.0299,138.1112,138.0028,138.0841,59431.0
2021-08-05 15:25:00,152.9,153.04,152.86,152.96,78474.0,138.0751,138.2015,138.0389,138.1292,78474.0
2021-08-05 15:30:00,152.95,152.96,152.83,152.93,91148.0,138.1202,138.1292,138.0118,138.1022,91148.0
2021-08-05 15:35:00,152.94,153.11,152.93,153.05,82535.0,138.1112,138.2647,138.1022,138.2105,82535.0
2021-08-05 15:40:00,153.05,153.17,152.97,153.04,102982.0,138.2105,138.3189,138.1383,138.2015,102982.0
2021-08-05 15:45:00,153.05,153.06,152.86,152.87,97820.0,138.2105,138.2195,138.0389,138.048,97820.0
2021-08-05 15:50:00,152.87,153.02,152.85,153.0,172493.0,138.048,138.1834,138.0299,138.1654,172493.0
2021-08-05 15:55:00,153.0,153.16,152.9,153.15,538870.0,138.1654,138.3099,138.0751,138.3008,538870.0
2021-08-06 09:30:00,155.19,156.66,155.11,156.48,901425.0,140.143,141.4705,140.0708,141.308,901425.0
2021-08-06 09:35:00,156.43,156.51,155.37,156.05,341151.0,141.2628,141.335,140.3056,140.9196,341151.0
2021-08-06 09:40:00,156.07,156.62,156.06,156.3,215872.0,140.9377,141.4344,140.9287,141.1454,215872.0
2021-08-06 09:45:00,156.26,156.5,156.19,156.39,163641.0,141.1093,141.326,141.0461,141.2267,163641.0
2021-08-06 09:50:00,156.39,156.52,155.94,156.06,201042.0,141.2267,141.3441,140.8203,140.9287,201042.0
2021-08-06 09:55:00,156.03,156.16,155.78,156.13,121144.0,140.9016,141.019,140.6758,140.9919,121144.0
2021-08-06 10:00:00,156.12,156.34,156.04,156.33,135906.0,140.9829,141.1815,140.9106,141.1725,135906.0
2021-08-06 10:05:00,156.32,156.36,155.92,155.96,130960.0,141.1635,141.1996,140.8022,140.8384,130960.0
2021-08-06 10:10:00,155.95,156.4,155.76,156.37,122118.0,140.8293,141.2357,140.6578,141.2086,122118.0
2021-08-06 10:15:00,156.37,156.53,156.23,156.49,102140.0,141.2086,141.3531,141.0822,141.317,102140.0
2021-08-06 10:20:00,156.5,156.71,156.49,156.69,153563.0,141.326,141.5156,141.317,141.4976,153563.0
2021-08-06 10:25:00,156.69,156.71,156.33,156.45,170650.0,141.4976,141.5156,141.1725,141.2809,170650.0
2021-08-06 10:30:00,156.44,156.62,156.37,156.6,99403.0,141.2718,141.4344,141.2086,141.4163,99403.0
2021-08-06 10:35:00,156.59,156.67,156.38,156.42,92353.0,141.4073,141.4795,141.2176,141.2538,92353.0
2021-08-06 10:40:00,156.41,156.72,156.39,156.71,100536.0,141.2447,141.5247,141.2267,141.5156,100536.0
2021-08-06 10:45:00,156.71,156.9,156.67,156.82,125059.0,141.5156,141.6872,141.4795,141.615,125059.0
2021-08-06 10:50:00,156.8,156.9,156.72,156.83,100302.0,141.5969,141.6872,141.5247,141.624,100302.0
2021-08-06 10:55:00,156.83,157.05,156.8,157.05,133079.0,141.624,141.8227,141.5969,141.8227,133079.0
2021-08-06 11:00:00,157.03,157.26,157.0,157.23,133989.0,141.8046,142.0123,141.7775,141.9852,133989.0
2021-08-06 11:05:00,157.23,157.76,157.12,157.75,220327.0,141.9852,142.4638,141.8859,142.4548,220327.0
2021-08-06 11:10:00,157.75,157.82,157.36,157.38,166680.0,142.4548,142.518,142.1026,142.1207,166680.0
2021-08-06 11:15:00,157.37,157.42,157.07,157.17,159603.0,142.1117,142.1568,141.8407,141.931,159603.0
2021-08-06 11:20:00,157.17,157.39,157.17,157.22,141104.0,141.931,142.1297,141.931,141.9762,141104.0
2021-08-06 11:25:00,157.21,157.44,157.12,157.34,107736.0,141.9672,142.1749,141.8859,142.0846,107736.0
2021-08-06 11:30:00,157.33,157.34,157.15,157.3,77338.0,142.0755,142.0846,141.913,142.0484,77338.0
2021-08-06 11:35:00,157.29,157.4,157.17,157.2,108779.0,142.0394,142.1387,141.931,141.9581,108779.0
2021-08-06 11:40:00,157.21,157.26,157.07,157.24,58193.0,141.9672,142.0123,141.8407,141.9943,58193.0
2021-08-06 11:45:00,157.25,157.31,157.18,157.3,52875.0,142.0033,142.0575,141.9401,142.0484,52875.0
2021-08-06 11:50:00,157.29,157.38,157.19,157.36,89001.0,142.0394,142.1207,141.9491,142.1026,89001.0
2021-08-06 11:55:00,157.36,157.44,157.29,157.38,59157.0,142.1026,142.1749,142.0394,142.1207,59157.0
2021-08-06 12:00:00,157.39,157.46,157.23,157.42,75733.0,142.1297,142.1929,141.9852,142.1568,75733.0
2021-08-06 12:05:00,157.43,157.54,157.37,157.53,73338.0,142.1658,142.2652,142.1117,142.2561,73338.0
2021-08-06 12:10:00,157.53,157.59,157.44,157.56,102489.0,142.2561,142.3103,142.1749,142.2832,102489.0
2021-08-06 12:15:00,157.56,157.65,157.54,157.61,89983.0,142.2832,142.3645,142.2652,142.3284,89983.0
2021-08-06 12:20:00,157.62,157.67,157.45,157.46,89995.0,142.3374,142.3826,142.1839,142.1929,89995.0
2021-08-06 12:25:00,157.47,157.47,157.22,157.27,63972.0,142.202,142.202,141.9762,142.0214,63972.0
2021-08-06 12:30:00,157.27,157.27,157.09,157.2,106728.0,142.0214,142.0214,141.8588,141.9581,106728.0
2021-08-06 12:35:00,157.19,157.33,157.15,157.26,42283.0,141.9491,142.0755,141.913,142.0123,42283.0
2021-08-06 12:40:00,157.27,157.3,157.19,157.29,52866.0,142.0214,142.0484,141.9491,142.0394,52866.0
2021-08-06 12:45:00,157.3,157.38,157.2,157.33,54699.0,142.0484,142.1207,141.9581,142.0755,54699.0
2021-08-06 12:50:00,157.33,157.41,157.29,157.36,51199.0,142.0755,142.1478,142.0394,142.1026,51199.0
2021-08-06 12:55:00,157.36,157.38,157.27,157.27,40844.0,142.1026,142.1207,142.0214,142.0214,40844.0
2021-08-06 13:00:00,157.25,157.26,157.19,157.23,43180.0,142.0033,142.0123,141.9491,141.9852,43180.0
2021-08-06 13:05:00,157.22,157.22,157.14,157.22,57453.0,141.9762,141.9762,141.904,141.9762,57453.0
2021-08-06 13:10:00,157.21,157.25,157.14,157.16,52244.0,141.9672,142.0033,141.904,141.922,52244.0
2021-08-06 13:15:00,157.16,157.28,157.14,157.19,41782.0,141.922,142.0304,141.904,141.9491,41782.0
2021-08-06 13:20:00,157.18,157.2,157.03,157.1,51643.0,141.9401,141.9581,141.8046,141.8678,51643.0
2021-08-06 13:25:00,157.09,157.16,156.92,156.97,80314.0,141.8588,141.922,141.7053,141.7504,80314.0
2021-08-06 13:30:00,156.97,157.08,156.95,157.08,40907.0,141.7504,141.8498,141.7324,141.8498,40907.0
2021-08-06 13:35:00,157.09,157.19,157.08,157.11,58353.0,141.8588,141.9491,141.8498,141.8769,58353.0
2021-08-06 13:40:00,157.11,157.14,156.93,156.93,54103.0,141.8769,141.904,141.7143,141.7143,54103.0
2021-08-06 13:45:00,156.93,156.98,156.9,156.95,45415.0,141.7143,141.7595,141.6872,141.7324,45415.0
2021-08-06 13:50:00,156.94,156.99,156.91,156.98,42237.0,141.7233,141.7685,141.6963,141.7595,42237.0
2021-08-06 13:55:00,156.97,157.14,156.92,157.1,56207.0,141.7504,141.904,141.7053,141.8678,56207.0
2021-08-06 14:00:00,157.1,157.11,156.94,156.96,48066.0,141.8678,141.8769,141.7233,141.7414,48066.0
2021-08-06 14:05:00,156.95,157.04,156.9,157.01,39466.0,141.7324,141.8137,141.6872,141.7866,39466.0
2021-08-06 14:10:00,157.0,157.13,156.99,157.09,75860.0,141.7775,141.8949,141.7685,141.8588,75860.0
2021-08-06 14:15:00,157.09,157.31,157.09,157.31,72532.0,141.8588,142.0575,141.8588,142.0575,72532.0
2021-08-06 14:20:00,157.32,157.38,157.26,157.34,56582.0,142.0665,142.1207,142.0123,142.0846,56582.0
2021-08-06 14:25:00,157.34,157.36,157.14,157.15,46850.0,142.0846,142.1026,141.904,141.913,46850.0
2021-08-06 14:30:00,157.15,157.16,157.07,157.13,51894.0,141.913,141.922,141.8407,141.8949,51894.0
2021-08-06 14:35:00,157.12,157.17,157.0,157.11,73383.0,141.8859,141.931,141.7775,141.8769,73383.0
2021-08-06 14:40:00,157.09,157.15,156.9,156.92,62147.0,141.8588,141.913,141.6872,141.7053,62147.0
2021-08-06 14:45:00,156.92,157.0,156.83,156.86,48653.0,141.7053,141.7775,141.624,141.6511,48653.0
2021-08-06 14:50:00,156.86,156.93,156.8,156.91,45528.0,141.6511,141.7143,141.5969,141.6963,45528.0
2021-08-06 14:55:00,156.9,156.93,156.8,156.86,56803.0,141.6872,141.7143,141.5969,141.6511,56803.0
2021-08-06 15:00:00,156.85,156.93,156.69,156.72,95684.0,141.6421,141.7143,141.4976,141.5247,95684.0
2021-08-06 15:05:00,156.72,156.99,156.72,156.97,83858.0,141.5247,141.7685,141.5247,141.7504,83858.0
2021-08-06 15:10:00,156.96,157.15,156.93,157.15,79373.0,141.7414,141.913,141.7143,141.913,79373.0
2021-08-06 15:15:00,157.14,157.18,157.09,157.12,85992.0,141.904,141.9401,141.8588,141.8859,85992.0
2021-08-06 15:20:00,157.12,157.36,157.07,157.29,160553.0,141.8859,142.1026,141.8407,142.0394,160553.0
2021-08-06 15:25:00,157.29,157.45,157.28,157.43,117068.0,142.0394,142.1839,142.0304,142.1658,117068.0
2021-08-06 15:30:00,157.43,157.48,157.33,157.41,131279.0,142.1658,142.211,142.0755,142.1478,131279.0
2021-08-06 15:35:00,157.4,157.59,157.4,157.53,225159.0,142.1387,142.3103,142.1387,142.2561,225159.0
2021-08-06 15:40:00,157.53,157.55,157.42,157.47,181503.0,142.2561,142.2742,142.1568,142.202,181503.0
2021-08-06 15:45:00,157.48,157.56,157.37,157.44,190935.0,142.211,142.2832,142.1117,142.1749,190935.0
2021-08-06 15:50:00,157.42,157.46,157.22,157.26,267306.0,142.1568,142.1929,141.9762,142.0123,267306.0
2021-08-06 15:55:00,157.25,157.59,157.23,157.5,591958.0,142.0033,142.3103,141.9852,142.2291,591958.0
2021-08-09 09:30:00,157.52,157.71,156.54,156.55,276150.0,142.2471,142.4187,141.3621,141.3712,276150.0
2021-08-09 09:35:00,156.53,157.19,156.39,156.95,163694.0,141.3531,141.9491,141.2267,141.7324,163694.0
2021-08-09 09:40:00,156.97,157.4,156.73,157.35,109726.0,141.7504,142.1387,141.5337,142.0936,109726.0
2021-08-09 09:45:00,157.39,157.57,156.92,157.11,135323.0,142.1297,142.2923,141.7053,141.8769,135323.0
2021-08-09 09:50:00,157.09,157.1,155.9,156.32,128340.0,141.8588,141.8678,140.7842,141.1635,128340.0
2021-08-09 09:55:00,156.3,156.97,156.27,156.97,78312.0,141.1454,141.7504,141.1183,141.7504,78312.0
2021-08-09 10:00:00,156.95,157.31,156.91,157.18,172696.0,141.7324,142.0575,141.6963,141.9401,172696.0
2021-08-09 10:05:00,157.22,157.33,156.93,156.99,125528.0,141.9762,142.0755,141.7143,141.7685,125528.0
2021-08-09 10:10:00,156.97,157.04,156.4,156.5,110912.0,141.7504,141.8137,141.2357,141.326,110912.0
2021-08-09 10:15:00,156.47,156.79,156.47,156.71,58734.0,141.2989,141.5879,141.2989,141.5156,58734.0
2021-08-09 10:20:00,156.67,156.99,156.66,156.92,90333.0,141.4795,141.7685,141.4705,141.7053,90333.0
2021-08-09 10:25:00,156.92,156.92,156.69,156.81,60735.0,141.7053,141.7053,141.4976,141.606,60735.0
2021-08-09 10:30:00,156.8,156.8,156.5,156.59,78256.0,141.5969,141.5969,141.326,141.4073,78256.0
2021-08-09 10:35:00,156.58,156.76,156.46,156.76,57727.0,141.3983,141.5608,141.2899,141.5608,57727.0
2021-08-09 10:40:00,156.77,157.1,156.65,157.06,93291.0,141.5698,141.8678,141.4615,141.8317,93291.0
2021-08-09 10:45:00,157.06,157.57,157.05,157.56,103300.0,141.8317,142.2923,141.8227,142.2832,103300.0
2021-08-09 10:50:00,157.59,157.8,157.5,157.63,157942.0,142.3103,142.5,142.2291,142.3464,157942.0
2021-08-09 10:55:00,157.65,157.81,157.57,157.74,74266.0,142.3645,142.509,142.2923,142.4458,74266.0
2021-08-09 11:00:00,157.73,157.87,157.53,157.87,92373.0,142.4368,142.5632,142.2561,142.5632,92373.0
2021-08-09 11:05:00,157.87,158.1,157.83,158.04,135461.0,142.5632,142.7709,142.5271,142.7167,135461.0
2021-08-09 11:10:00,158.04,158.07,157.87,158.01,78546.0,142.7167,142.7438,142.5632,142.6896,78546.0
2021-08-09 11:15:00,157.99,158.0,157.75,157.87,81235.0,142.6715,142.6806,142.4548,142.5632,81235.0
2021-08-09 11:20:00,157.86,157.95,157.75,157.88,64326.0,142.5541,142.6354,142.4548,142.5722,64326.0
2021-08-09 11:25:00,157.88,157.94,157.71,157.72,76505.0,142.5722,142.6264,142.4187,142.4277,76505.0
2021-08-09 11:30:00,157.72,157.88,157.6,157.78,57698.0,142.4277,142.5722,142.3194,142.4819,57698.0
2021-08-09 11:35:00,157.78,158.0,157.76,157.98,75834.0,142.4819,142.6806,142.4638,142.6625,75834.0
2021-08-09 11:40:00,157.96,158.0,157.8,157.8,106026.0,142.6445,142.6806,142.5,142.5,106026.0
2021-08-09 11:45:00,157.79,157.88,157.68,157.82,66749.0,142.4909,142.5722,142.3916,142.518,66749.0
2021-08-09 11:50:00,157.83,157.99,157.83,157.99,71929.0,142.5271,142.6715,142.5271,142.6715,71929.0
2021-08-09 11:55:00,157.98,158.0,157.81,157.84,46892.0,142.6625,142.6806,142.509,142.5361,46892.0
2021-08-09 12:00:00,157.85,157.91,157.61,157.62,50804.0,142.5451,142.5993,142.3284,142.3374,50804.0
2021-08-09 12:05:00,157.63,157.81,157.63,157.75,51741.0,142.3464,142.509,142.3464,142.4548,51741.0
2021-08-09 12:10:00,157.76,157.86,157.71,157.83,54105.0,142.4638,142.5541,142.4187,142.5271,54105.0
2021-08-09 12:15:00,157.82,157.87,157.7,157.87,46388.0,142.518,142.5632,142.4097,142.5632,46388.0
2021-08-09 12:20:00,157.89,157.97,157.86,157.91,56407.0,142.5812,142.6535,142.5541,142.5993,56407.0
2021-08-09 12:25:00,157.91,157.95,157.8,157.92,30003.0,142.5993,142.6354,142.5,142.6083,30003.0
2021-08-09 12:30:00,157.93,157.99,157.88,157.91,42847.0,142.6174,142.6715,142.5722,142.5993,42847.0
2021-08-09 12:35:00,157.91,158.08,157.87,158.05,47521.0,142.5993,142.7528,142.5632,142.7257,47521.0
2021-08-09 12:40:00,158.05,158.12,158.01,158.03,53833.0,142.7257,142.7889,142.6896,142.7077,53833.0
2021-08-09 12:45:00,158.04,158.17,158.04,158.15,40885.0,142.7167,142.8341,142.7167,142.816,40885.0
2021-08-09 12:50:00,158.15,158.22,158.11,158.17,31988.0,142.816,142.8792,142.7799,142.8341,31988.0
2021-08-09 12:55:00,158.17,158.19,158.03,158.03,40814.0,142.8341,142.8522,142.7077,142.7077,40814.0
2021-08-09 13:00:00,158.04,158.23,158.04,158.21,33364.0,142.7167,142.8883,142.7167,142.8702,33364.0
2021-08-09 13:05:00,158.21,158.29,158.17,158.27,45880.0,142.8702,142.9425,142.8341,142.9244,45880.0
2021-08-09 13:10:00,158.25,158.26,158.08,158.26,40768.0,142.9063,142.9154,142.7528,142.9154,40768.0
2021-08-09 13:15:00,158.25,158.35,158.21,158.22,44963.0,142.9063,142.9966,142.8702,142.8792,44963.0
2021-08-09 13:20:00,158.21,158.5,158.18,158.46,171501.0,142.8702,143.1321,142.8431,143.096,171501.0
2021-08-09 13:25:00,158.46,158.5,158.34,158.43,55971.0,143.096,143.1321,142.9876,143.0689,55971.0
2021-08-09 13:30:00,158.41,158.44,158.17,158.17,58248.0,143.0508,143.0779,142.8341,142.8341,58248.0
2021-08-09 13:35:00,158.18,158.32,158.17,158.28,46419.0,142.8431,142.9695,142.8341,142.9334,46419.0
2021-08-09 13:40:00,158.27,158.46,158.27,158.42,39405.0,142.9244,143.096,142.9244,143.0599,39405.0
2021-08-09 13:45:00,158.42,158.46,158.37,158.42,41936.0,143.0599,143.096,143.0147,143.0599,41936.0
2021-08-09 13:50:00,158.41,158.49,158.38,158.47,43090.0,143.0508,143.1231,143.0237,143.105,43090.0
2021-08-09 13:55:00,158.47,158.55,158.4,158.44,67584.0,143.105,143.1772,143.0418,143.0779,67584.0
2021-08-09 14:00:00,158.45,158.51,158.39,158.51,91870.0,143.0869,143.1411,143.0328,143.1411,91870.0
2021-08-09 14:05:00,158.5,158.51,158.26,158.34,66135.0,143.1321,143.1411,142.9154,142.9876,66135.0
2021-08-09 14:10:00,158.35,158.44,158.32,158.44,55664.0,142.9966,143.0779,142.9695,143.0779,55664.0
2021-08-09 14:15:00,158.45,158.54,158.41,158.54,42957.0,143.0869,143.1682,143.0508,143.1682,42957.0
2021-08-09 14:20:00,158.55,158.55,158.31,158.37,54209.0,143.1772,143.1772,142.9605,143.0147,54209.0
2021-08-09 14:25:00,158.36,158.36,158.22,158.25,74174.0,143.0057,143.0057,142.8792,142.9063,74174.0
2021-08-09 14:30:00,158.26,158.31,158.16,158.24,45587.0,142.9154,142.9605,142.8251,142.8973,45587.0
2021-08-09 14:35:00,158.24,158.32,158.2,158.27,67023.0,142.8973,142.9695,142.8612,142.9244,67023.0
2021-08-09 14:40:00,158.25,158.25,158.07,158.1,63441.0,142.9063,142.9063,142.7438,142.7709,63441.0
2021-08-09 14:45:00,158.09,158.19,158.05,158.09,52101.0,142.7618,142.8522,142.7257,142.7618,52101.0
2021-08-09 14:50:00,158.08,158.09,157.92,157.97,77218.0,142.7528,142.7618,142.6083,142.6535,77218.0
2021-08-09 14:55:00,157.96,158.1,157.91,158.05,55770.0,142.6445,142.7709,142.5993,142.7257,55770.0
2021-08-09 15:00:00,158.04,158.15,158.02,158.07,66172.0,142.7167,142.816,142.6986,142.7438,66172.0
2021-08-09 15:05:00,158.08,158.08,157.88,157.89,55114.0,142.7528,142.7528,142.5722,142.5812,55114.0
2021-08-09 15:10:00,157.89,157.99,157.88,157.95,68863.0,142.5812,142.6715,142.5722,142.6354,68863.0
2021-08-09 15:15:00,157.95,158.06,157.94,157.97,64531.0,142.6354,142.7348,142.6264,142.6535,64531.0
2021-08-09 15:20:00,157.97,157.98,157.83,157.83,58842.0,142.6535,142.6625,142.5271,142.5271,58842.0
2021-08-09 15:25:00,157.83,157.85,157.73,157.78,69616.0,142.5271,142.5451,142.4368,142.4819,69616.0
2021-08-09 15:30:00,157.78,157.91,157.75,157.82,91043.0,142.4819,142.5993,142.4548,142.518,91043.0
2021-08-09 15:35:00,157.81,157.88,157.77,157.84,81718.0,142.509,142.5722,142.4729,142.5361,81718.0
2021-08-09 15:40:00,157.83,157.83,157.51,157.53,98805.0,142.5271,142.5271,142.2381,142.2561,98805.0
2021-08-09 15:45:00,157.52,157.52,157.29,157.3,119343.0,142.2471,142.2471,142.0394,142.0484,119343.0
2021-08-09 15:50:00,157.3,157.31,157.04,157.07,208220.0,142.0484,142.0575,141.8137,141.8407,208220.0
2021-08-09 15:55:00,157.07,157.34,157.01,157.33,375606.0,141.8407,142.0846,141.7866,142.0755,375606.0
2021-08-10 09:30:00,156.95,157.39,156.31,157.28,334813.0,141.7324,142.1297,141.1544,142.0304,334813.0
2021-08-10 09:35:00,157.26,157.77,157.26,157.7,131602.0,142.0123,142.4729,142.0123,142.4097,131602.0
2021-08-10 09:40:00,157.7,157.77,157.13,157.24,99695.0,142.4097,142.4729,141.8949,141.9943,99695.0
2021-08-10 09:45:00,157.22,157.74,157.09,157.62,103053.0,141.9762,142.4458,141.8588,142.3374,103053.0
2021-08-10 09:50:00,157.62,157.73,157.43,157.72,57637.0,142.3374,142.4368,142.1658,142.4277,57637.0
2021-08-10 09:55:00,157.71,157.85,157.69,157.8,79947.0,142.4187,142.5451,142.4006,142.5,79947.0
2021-08-10 10:00:00,157.81,158.2,157.59,158.12,97632.0,142.509,142.8612,142.3103,142.7889,97632.0
2021-08-10 10:05:00,158.12,158.51,158.02,158.51,116971.0,142.7889,143.1411,142.6986,143.1411,116971.0
2021-08-10 10:10:00,158.49,159.0,158.47,158.99,192731.0,143.1231,143.5836,143.105,143.5746,192731.0
2021-08-10 10:15:00,158.98,159.35,158.86,159.3,148685.0,143.5656,143.8997,143.4572,143.8545,148685.0
2021-08-10 10:20:00,159.32,159.36,159.0,159.02,118674.0,143.8726,143.9087,143.5836,143.6017,118674.0
2021-08-10 10:25:00,159.03,159.24,158.93,159.19,103685.0,143.6107,143.8003,143.5204,143.7552,103685.0
2021-08-10 10:30:00,159.19,159.31,158.85,159.18,106802.0,143.7552,143.8636,143.4482,143.7462,106802.0
2021-08-10 10:35:00,159.19,159.28,159.09,159.25,86246.0,143.7552,143.8365,143.6649,143.8094,86246.0
2021-08-10 10:40:00,159.24,159.46,158.97,159.01,127768.0,143.8003,143.999,143.5565,143.5926,127768.0
2021-08-10 10:45:00,159.03,159.2,158.77,158.98,106160.0,143.6107,143.7642,143.3759,143.5656,106160.0
2021-08-10 10:50:00,158.98,159.1,158.86,158.98,113424.0,143.5656,143.6739,143.4572,143.5656,113424.0
2021-08-10 10:55:00,158.99,159.4,158.99,159.22,119874.0,143.5746,143.9448,143.5746,143.7823,119874.0
2021-08-10 11:00:00,159.2,159.52,159.18,159.48,158621.0,143.7642,144.0532,143.7462,144.0171,158621.0
2021-08-10 11:05:00,159.48,159.75,159.45,159.7,149683.0,144.0171,144.2609,143.99,144.2157,149683.0
2021-08-10 11:10:00,159.68,159.92,159.5,159.92,116149.0,144.1977,144.4144,144.0351,144.4144,116149.0
2021-08-10 11:15:00,159.92,159.98,159.81,159.96,158523.0,144.4144,144.4686,144.3151,144.4505,158523.0
2021-08-10 11:20:00,159.95,159.96,159.63,159.75,98892.0,144.4415,144.4505,144.1525,144.2609,98892.0
2021-08-10 11:25:00,159.76,159.89,159.76,159.86,54734.0,144.2699,144.3873,144.2699,144.3602,54734.0
2021-08-10 11:30:00,159.86,159.87,159.58,159.6,74872.0,144.3602,144.3693,144.1074,144.1254,74872.0
2021-08-10 11:35:00,159.62,159.74,159.54,159.59,63253.0,144.1435,144.2519,144.0713,144.1164,63253.0
2021-08-10 11:40:00,159.56,159.82,159.5,159.81,47996.0,144.0893,144.3241,144.0351,144.3151,47996.0
2021-08-10 11:45:00,159.8,159.82,159.62,159.7,50767.0,144.306,144.3241,144.1435,144.2157,50767.0
2021-08-10 11:50:00,159.7,159.79,159.61,159.76,50205.0,144.2157,144.297,144.1345,144.2699,50205.0
2021-08-10 11:55:00,159.75,159.89,159.73,159.86,48811.0,144.2609,144.3873,144.2428,144.3602,48811.0
2021-08-10 12:00:00,159.87,159.89,159.74,159.76,41498.0,144.3693,144.3873,144.2519,144.2699,41498.0
2021-08-10 12:05:00,159.75,159.76,159.61,159.7,32774.0,144.2609,144.2699,144.1345,144.2157,32774.0
2021-08-10 12:10:00,159.68,159.68,159.38,159.41,49583.0,144.1977,144.1977,143.9268,143.9539,49583.0
2021-08-10 12:15:00,159.4,159.49,159.34,159.38,61215.0,143.9448,144.0261,143.8906,143.9268,61215.0
2021-08-10 12:20:00,159.38,159.45,159.31,159.45,27698.0,143.9268,143.99,143.8636,143.99,27698.0
2021-08-10 12:25:00,159.45,159.55,159.39,159.43,35881.0,143.99,144.0803,143.9358,143.9719,35881.0
2021-08-10 12:30:00,159.44,159.44,159.28,159.35,38559.0,143.981,143.981,143.8365,143.8997,38559.0
2021-08-10 12:35:00,159.35,159.46,159.29,159.37,26291.0,143.8997,143.999,143.8455,143.9177,26291.0
2021-08-10 12:40:00,159.36,159.41,159.28,159.3,33263.0,143.9087,143.9539,143.8365,143.8545,33263.0
2021-08-10 12:45:00,159.3,159.34,159.21,159.31,41233.0,143.8545,143.8906,143.7733,143.8636,41233.0
2021-08-10 12:50:00,159.3,159.49,159.27,159.47,42958.0,143.8545,144.0261,143.8274,144.008,42958.0
2021-08-10 12:55:00,159.47,159.5,159.37,159.5,26799.0,144.008,144.0351,143.9177,144.0351,26799.0
2021-08-10 13:00:00,159.51,159.51,159.35,159.37,34556.0,144.0442,144.0442,143.8997,143.9177,34556.0
2021-08-10 13:05:00,159.36,159.44,159.34,159.41,25687.0,143.9087,143.981,143.8906,143.9539,25687.0
2021-08-10 13:10:00,159.4,159.48,159.36,159.39,28702.0,143.9448,144.0171,143.9087,143.9358,28702.0
2021-08-10 13:15:00,159.38,159.46,159.35,159.37,54190.0,143.9268,143.999,143.8997,143.9177,54190.0
2021-08-10 13:20:00,159.37,159.46,159.36,159.46,31146.0,143.9177,143.999,143.9087,143.999,31146.0
2021-08-10 13:25:00,159.46,159.58,159.43,159.55,50418.0,143.999,144.1074,143.9719,144.0803,50418.0
2021-08-10 13:30:00,159.55,159.61,159.47,159.59,42688.0,144.0803,144.1345,144.008,144.1164,42688.0
2021-08-10 13:35:00,159.6,159.63,159.54,159.54,33809.0,144.1254,144.1525,144.0713,144.0713,33809.0
2021-08-10 13:40:00,159.57,159.61,159.53,159.54,23160.0,144.0983,144.1345,144.0622,144.0713,23160.0
2021-08-10 13:45:00,159.51,159.52,159.01,159.12,77149.0,144.0442,144.0532,143.5926,143.692,77149.0
2021-08-10 13:50:00,159.12,159.2,159.03,159.18,62549.0,143.692,143.7642,143.6107,143.7462,62549.0
2021-08-10 13:55:00,159.18,159.38,159.09,159.38,38748.0,143.7462,143.9268,143.6649,143.9268,38748.0
2021-08-10 14:00:00,159.38,159.56,159.32,159.52,58280.0,143.9268,144.0893,143.8726,144.0532,58280.0
2021-08-10 14:05:00,159.5,159.56,159.39,159.42,55041.0,144.0351,144.0893,143.9358,143.9629,55041.0
2021-08-10 14:10:00,159.4,159.5,159.25,159.26,36877.0,143.9448,144.0351,143.8094,143.8184,36877.0
2021-08-10 14:15:00,159.26,159.4,159.21,159.4,21877.0,143.8184,143.9448,143.7733,143.9448,21877.0
2021-08-10 14:20:00,159.4,159.46,159.35,159.42,27403.0,143.9448,143.999,143.8997,143.9629,27403.0
2021-08-10 14:25:00,159.42,159.49,159.4,159.43,26188.0,143.9629,144.0261,143.9448,143.9719,26188.0
2021-08-10 14:30:00,159.43,159.49,159.37,159.44,25420.0,143.9719,144.0261,143.9177,143.981,25420.0
2021-08-10 14:35:00,159.42,159.43,159.29,159.38,26609.0,143.9629,143.9719,143.8455,143.9268,26609.0
2021-08-10 14:40:00,159.38,159.43,159.31,159.36,35260.0,143.9268,143.9719,143.8636,143.9087,35260.0
2021-08-10 14:45:00,159.36,159.38,159.26,159.31,28901.0,143.9087,143.9268,143.8184,143.8636,28901.0
2021-08-10 14:50:00,159.31,159.32,159.25,159.25,30670.0,143.8636,143.8726,143.8094,143.8094,30670.0
2021-08-10 14:55:00,159.24,159.31,159.21,159.31,29054.0,143.8003,143.8636,143.7733,143.8636,29054.0
2021-08-10 15:00:00,159.3,159.33,159.22,159.23,72909.0,143.8545,143.8816,143.7823,143.7913,72909.0
2021-08-10 15:05:00,159.24,159.36,159.24,159.33,34649.0,143.8003,143.9087,143.8003,143.8816,34649.0
2021-08-10 15:10:00,159.32,159.36,159.21,159.21,42831.0,143.8726,143.9087,143.7733,143.7733,42831.0
2021-08-10 15:15:00,159.22,159.29,159.17,159.28,48760.0,143.7823,143.8455,143.7371,143.8365,48760.0
2021-08-10 15:20:00,159.29,159.41,159.29,159.38,45731.0,143.8455,143.9539,143.8455,143.9268,45731.0
2021-08-10 15:25:00,159.37,159.39,159.26,159.28,54601.0,143.9177,143.9358,143.8184,143.8365,54601.0
2021-08-10 15:30:00,159.29,159.3,159.2,159.29,65281.0,143.8455,143.8545,143.7642,143.8455,65281.0
2021-08-10 15:35:00,159.29,159.3,159.08,159.1,84433.0,143.8455,143.8545,143.6559,143.6739,84433.0
2021-08-10 15:40:00,159.11,159.17,159.05,159.06,85443.0,143.6829,143.7371,143.6288,143.6378,85443.0
2021-08-10 15:45:00,159.07,159.13,159.04,159.11,100522.0,143.6468,143.701,143.6197,143.6829,100522.0
2021-08-10 15:50:00,159.12,159.19,159.0,159.09,139813.0,143.692,143.7552,143.5836,143.6649,139813.0
2021-08-10 15:55:00,159.1,159.33,159.06,159.25,349955.0,143.6739,143.8816,143.6378,143.8094,349955.0
2021-08-11 09:30:00,160.0,160.12,159.31,159.37,323749.0,144.4867,144.595,143.8636,143.9177,323749.0
2021-08-11 09:35:00,159.3,160.38,159.08,160.34,172593.0,143.8545,144.8298,143.6559,144.7937,172593.0
2021-08-11 09:40:00,160.36,160.61,160.11,160.5,136118.0,144.8118,145.0375,144.586,144.9382,136118.0
2021-08-11 09:45:00,160.48,160.95,160.48,160.81,175088.0,144.9201,145.3445,144.9201,145.2181,175088.0
2021-08-11 09:50:00,160.81,160.86,160.32,160.32,123665.0,145.2181,145.2633,144.7756,144.7756,123665.0
2021-08-11 09:55:00,160.3,160.43,160.12,160.39,85159.0,144.7576,144.875,144.595,144.8388,85159.0
2021-08-11 10:00:00,160.43,160.48,159.92,159.99,95305.0,144.875,144.9201,144.4144,144.4776,95305.0
2021-08-11 10:05:00,159.97,160.37,159.87,160.34,139513.0,144.4596,144.8208,144.3693,144.7937,139513.0
2021-08-11 10:10:00,160.36,160.91,160.29,160.75,187465.0,144.8118,145.3084,144.7485,145.1639,187465.0
2021-08-11 10:15:00,160.75,160.79,160.33,160.44,62981.0,145.1639,145.2001,144.7847,144.884,62981.0
2021-08-11 10:20:00,160.48,160.57,160.15,160.17,55540.0,144.9201,145.0014,144.6221,144.6402,55540.0
2021-08-11 10:25:00,160.18,160.48,160.18,160.45,40345.0,144.6492,144.9201,144.6492,144.893,40345.0
2021-08-11 10:30:00,160.44,160.71,160.34,160.49,86327.0,144.884,145.1278,144.7937,144.9291,86327.0
2021-08-11 10:35:00,160.46,160.74,160.33,160.73,56984.0,144.9021,145.1549,144.7847,145.1459,56984.0
2021-08-11 10:40:00,160.72,160.91,160.63,160.91,76859.0,145.1368,145.3084,145.0556,145.3084,76859.0
2021-08-11 10:45:00,160.92,161.05,160.84,161.04,155164.0,145.3175,145.4349,145.2452,145.4258,155164.0
2021-08-11 10:50:00,161.06,161.13,160.88,161.09,70164.0,145.4439,145.5071,145.2813,145.471,70164.0
2021-08-11 10:55:00,161.1,161.1,160.82,160.98,98874.0,145.48,145.48,145.2272,145.3716,98874.0
2021-08-11 11:00:00,160.99,161.05,160.79,161.04,71147.0,145.3807,145.4349,145.2001,145.4258,71147.0
2021-08-11 11:05:00,161.02,161.11,160.97,161.08,69720.0,145.4078,145.489,145.3626,145.4619,69720.0
2021-08-11 11:10:00,161.07,161.27,161.0,161.22,89371.0,145.4529,145.6335,145.3897,145.5884,89371.0
2021-08-11 11:15:00,161.23,161.28,161.09,161.27,102906.0,145.5974,145.6425,145.471,145.6335,102906.0
2021-08-11 11:20:00,161.27,161.43,161.24,161.38,67941.0,145.6335,145.778,145.6064,145.7329,67941.0
2021-08-11 11:25:00,161.38,161.4,160.96,160.99,66847.0,145.7329,145.7509,145.3536,145.3807,66847.0
2021-08-11 11:30:00,160.99,161.16,160.86,161.14,63229.0,145.3807,145.5342,145.2633,145.5161,63229.0
2021-08-11 11:35:00,161.16,161.22,160.96,160.96,70711.0,145.5342,145.5884,145.3536,145.3536,70711.0
2021-08-11 11:40:00,160.97,161.21,160.93,161.1,44889.0,145.3626,145.5793,145.3265,145.48,44889.0
2021-08-11 11:45:00,161.11,161.29,161.01,161.28,55578.0,145.489,145.6516,145.3987,145.6425,55578.0
2021-08-11 11:50:00,161.23,161.37,161.17,161.3,68283.0,145.5974,145.7238,145.5432,145.6606,68283.0
2021-08-11 11:55:00,161.33,161.46,161.25,161.34,56723.0,145.6877,145.8051,145.6155,145.6967,56723.0
2021-08-11 12:00:00,161.37,161.41,161.26,161.34,64084.0,145.7238,145.7599,145.6245,145.6967,64084.0
2021-08-11 12:05:00,161.34,161.41,161.29,161.36,41121.0,145.6967,145.7599,145.6516,145.7148,41121.0
2021-08-11 12:10:00,161.34,161.39,161.27,161.35,43877.0,145.6967,145.7419,145.6335,145.7058,43877.0
2021-08-11 12:15:00,161.34,161.45,161.3,161.41,47146.0,145.6967,145.7961,145.6606,145.7599,47146.0
2021-08-11 12:20:00,161.41,161.42,161.32,161.39,50040.0,145.7599,145.769,145.6787,145.7419,50040.0
2021-08-11 12:25:00,161.37,161.4,161.23,161.26,57763.0,145.7238,145.7509,145.5974,145.6245,57763.0
2021-08-11 12:30:00,161.27,161.31,161.2,161.28,45071.0,145.6335,145.6696,145.5703,145.6425,45071.0
2021-08-11 12:35:00,161.25,161.39,161.25,161.34,36325.0,145.6155,145.7419,145.6155,145.6967,36325.0
2021-08-11 12:40:00,161.33,161.36,161.26,161.33,36091.0,145.6877,145.7148,145.6245,145.6877,36091.0
2021-08-11 12:45:00,161.33,161.34,161.19,161.21,41562.0,145.6877,145.6967,145.5613,145.5793,41562.0
2021-08-11 12:50:00,161.2,161.39,161.17,161.35,44059.0,145.5703,145.7419,145.5432,145.7058,44059.0
2021-08-11 12:55:00,161.36,161.41,161.32,161.41,44402.0,145.7148,145.7599,145.6787,145.7599,44402.0
2021-08-11 13:00:00,161.41,161.5,160.97,161.28,160492.0,145.7599,145.8412,145.3626,145.6425,160492.0
2021-08-11 13:05:00,161.28,161.31,161.11,161.15,86472.0,145.6425,145.6696,145.489,145.5252,86472.0
2021-08-11 13:10:00,161.16,161.18,160.85,160.89,103169.0,145.5342,145.5522,145.2542,145.2904,103169.0
2021-08-11 13:15:00,160.88,160.97,160.83,160.93,75324.0,145.2813,145.3626,145.2362,145.3265,75324.0
2021-08-11 13:20:00,160.93,160.93,160.72,160.73,63993.0,145.3265,145.3265,145.1368,145.1459,63993.0
2021-08-11 13:25:00,160.75,160.86,160.74,160.86,52637.0,145.1639,145.2633,145.1549,145.2633,52637.0
2021-08-11 13:30:00,160.84,160.96,160.84,160.91,74781.0,145.2452,145.3536,145.2452,145.3084,74781.0
2021-08-11 13:35:00,160.9,161.02,160.9,160.91,62227.0,145.2994,145.4078,145.2994,145.3084,62227.0
2021-08-11 13:40:00,160.92,161.02,160.89,160.9,55836.0,145.3175,145.4078,145.2904,145.2994,55836.0
2021-08-11 13:45:00,160.9,161.03,160.89,160.95,66636.0,145.2994,145.4168,145.2904,145.3445,66636.0
2021-08-11 13:50:00,160.94,160.98,160.84,160.89,60608.0,145.3355,145.3716,145.2452,145.2904,60608.0
2021-08-11 13:55:00,160.89,160.99,160.88,160.91,35932.0,145.2904,145.3807,145.2813,145.3084,35932.0
2021-08-11 14:00:00,160.93,160.93,160.82,160.85,57669.0,145.3265,145.3265,145.2272,145.2542,57669.0
2021-08-11 14:05:00,160.84,161.01,160.77,161.0,42167.0,145.2452,145.3987,145.182,145.3897,42167.0
2021-08-11 14:10:00,161.0,161.07,160.95,161.04,69788.0,145.3897,145.4529,145.3445,145.4258,69788.0
2021-08-11 14:15:00,161.05,161.13,161.0,161.05,64292.0,145.4349,145.5071,145.3897,145.4349,64292.0
2021-08-11 14:20:00,161.05,161.1,160.92,160.95,58479.0,145.4349,145.48,145.3175,145.3445,58479.0
2021-08-11 14:25:00,160.95,161.06,160.92,161.02,46879.0,145.3445,145.4439,145.3175,145.4078,46879.0
2021-08-11 14:30:00,161.02,161.03,160.88,160.93,42399.0,145.4078,145.4168,145.2813,145.3265,42399.0
2021-08-11 14:35:00,160.93,160.95,160.79,160.83,49794.0,145.3265,145.3445,145.2001,145.2362,49794.0
2021-08-11 14:40:00,160.83,160.85,160.73,160.78,45865.0,145.2362,145.2542,145.1459,145.191,45865.0
2021-08-11 14:45:00,160.79,160.8,160.62,160.72,45349.0,145.2001,145.2091,145.0465,145.1368,45349.0
2021-08-11 14:50:00,160.73,160.75,160.64,160.73,47758.0,145.1459,145.1639,145.0646,145.1459,47758.0
2021-08-11 14:55:00,160.75,160.82,160.69,160.81,85766.0,145.1639,145.2272,145.1098,145.2181,85766.0
2021-08-11 15:00:00,160.81,160.93,160.74,160.81,65489.0,145.2181,145.3265,145.1549,145.2181,65489.0
2021-08-11 15:05:00,160.81,160.93,160.79,160.92,85698.0,145.2181,145.3265,145.2001,145.3175,85698.0
2021-08-11 15:10:00,160.93,161.08,160.9,161.08,59027.0,145.3265,145.4619,145.2994,145.4619,59027.0
2021-08-11 15:15:00,161.07,161.19,161.06,161.14,49339.0,145.4529,145.5613,145.4439,145.5161,49339.0
2021-08-11 15:20:00,161.14,161.17,161.08,161.13,40917.0,145.5161,145.5432,145.4619,145.5071,40917.0
2021-08-11 15:25:00,161.13,161.27,161.13,161.2,56013.0,145.5071,145.6335,145.5071,145.5703,56013.0
2021-08-11 15:30:00,161.2,161.26,161.03,161.25,72133.0,145.5703,145.6245,145.4168,145.6155,72133.0
2021-08-11 15:35:00,161.25,161.28,161.14,161.2,76614.0,145.6155,145.6425,145.5161,145.5703,76614.0
2021-08-11 15:40:00,161.2,161.24,161.06,161.08,103514.0,145.5703,145.6064,145.4439,145.4619,103514.0
2021-08-11 15:45:00,161.08,161.09,160.89,160.92,90504.0,145.4619,145.471,145.2904,145.3175,90504.0
2021-08-11 15:50:00,160.9,160.97,160.85,160.93,119910.0,145.2994,145.3626,145.2542,145.3265,119910.0
2021-08-11 15:55:00,160.93,161.26,160.92,161.16,270984.0,145.3265,145.6245,145.3175,145.5342,270984.0
2021-08-12 09:30:00,161.88,162.2,161.27,161.9,419741.0,146.1844,146.4733,145.6335,146.2024,419741.0
2021-08-12 09:35:00,161.92,162.2,161.53,161.64,177616.0,146.2205,146.4733,145.8683,145.9676,177616.0
2021-08-12 09:40:00,161.66,162.24,161.65,162.12,196397.0,145.9857,146.5095,145.9767,146.4011,196397.0
2021-08-12 09:45:00,162.14,162.37,161.9,162.1,154509.0,146.4192,146.6269,146.2024,146.383,154509.0
2021-08-12 09:50:00,162.14,162.14,161.32,161.34,139406.0,146.4192,146.4192,145.6787,145.6967,139406.0
2021-08-12 09:55:00,161.35,161.44,160.94,161.41,164869.0,145.7058,145.787,145.3355,145.7599,164869.0
2021-08-12 10:00:00,161.45,161.59,161.29,161.44,126218.0,145.7961,145.9225,145.6516,145.787,126218.0
2021-08-12 10:05:00,161.42,161.45,161.14,161.18,96377.0,145.769,145.7961,145.5161,145.5522,96377.0
2021-08-12 10:10:00,161.18,161.23,160.96,161.11,99545.0,145.5522,145.5974,145.3536,145.489,99545.0
2021-08-12 10:15:00,161.11,161.37,161.0,161.01,103793.0,145.489,145.7238,145.3897,145.3987,103793.0
2021-08-12 10:20:00,161.01,161.22,160.9,161.18,85846.0,145.3987,145.5884,145.2994,145.5522,85846.0
2021-08-12 10:25:00,161.21,161.25,160.84,160.93,90831.0,145.5793,145.6155,145.2452,145.3265,90831.0
2021-08-12 10:30:00,160.94,160.96,160.66,160.71,77742.0,145.3355,145.3536,145.0827,145.1278,77742.0
2021-08-12 10:35:00,160.69,161.02,160.55,160.99,114589.0,145.1098,145.4078,144.9833,145.3807,114589.0
2021-08-12 10:40:00,160.99,161.19,160.93,161.12,93894.0,145.3807,145.5613,145.3265,145.4981,93894.0
2021-08-12 10:45:00,161.11,161.24,161.06,161.14,85463.0,145.489,145.6064,145.4439,145.5161,85463.0
2021-08-12 10:50:00,161.15,161.23,161.0,161.01,90914.0,145.5252,145.5974,145.3897,145.3987,90914.0
2021-08-12 10:55:00,161.03,161.09,160.95,160.98,114055.0,145.4168,145.471,145.3445,145.3716,114055.0
2021-08-12 11:00:00,160.97,161.16,160.89,161.15,144997.0,145.3626,145.5342,145.2904,145.5252,144997.0
2021-08-12 11:05:00,161.16,161.17,160.85,160.94,91987.0,145.5342,145.5432,145.2542,145.3355,91987.0
2021-08-12 11:10:00,160.92,161.18,160.89,161.18,63244.0,145.3175,145.5522,145.2904,145.5522,63244.0
2021-08-12 11:15:00,161.16,161.33,161.11,161.33,60245.0,145.5342,145.6877,145.489,145.6877,60245.0
2021-08-12 11:20:00,161.32,161.34,161.17,161.31,93634.0,145.6787,145.6967,145.5432,145.6696,93634.0
2021-08-12 11:25:00,161.31,161.43,161.28,161.33,63568.0,145.6696,145.778,145.6425,145.6877,63568.0
2021-08-12 11:30:00,161.31,161.36,161.2,161.27,57362.0,145.6696,145.7148,145.5703,145.6335,57362.0
2021-08-12 11:35:00,161.27,161.3,161.2,161.23,29464.0,145.6335,145.6606,145.5703,145.5974,29464.0
2021-08-12 11:40:00,161.22,161.43,161.22,161.4,61877.0,145.5884,145.778,145.5884,145.7509,61877.0
2021-08-12 11:45:00,161.41,161.41,161.21,161.3,39744.0,145.7599,145.7599,145.5793,145.6606,39744.0
2021-08-12 11:50:00,161.29,161.3,161.09,161.13,48155.0,145.6516,145.6606,145.471,145.5071,48155.0
2021-08-12 11:55:00,161.15,161.37,161.14,161.36,64672.0,145.5252,145.7238,145.5161,145.7148,64672.0
2021-08-12 12:00:00,161.38,161.53,161.37,161.52,84196.0,145.7329,145.8683,145.7238,145.8593,84196.0
2021-08-12 12:05:00,161.52,161.75,161.51,161.75,91807.0,145.8593,146.067,145.8502,146.067,91807.0
2021-08-12 12:10:00,161.75,161.81,161.65,161.8,46796.0,146.067,146.1212,145.9767,146.1121,46796.0
2021-08-12 12:15:00,161.79,161.79,161.63,161.71,48264.0,146.1031,146.1031,145.9586,146.0309,48264.0
2021-08-12 12:20:00,161.71,161.85,161.71,161.85,56513.0,146.0309,146.1573,146.0309,146.1573,56513.0
2021-08-12 12:25:00,161.85,161.9,161.74,161.82,55238.0,146.1573,146.2024,146.0579,146.1302,55238.0
2021-08-12 12:30:00,161.83,161.84,161.66,161.74,34300.0,146.1392,146.1483,145.9857,146.0579,34300.0
2021-08-12 12:35:00,161.75,161.88,161.68,161.8,65996.0,146.067,146.1844,146.0038,146.1121,65996.0
2021-08-12 12:40:00,161.8,161.95,161.74,161.93,54152.0,146.1121,146.2476,146.0579,146.2295,54152.0
2021-08-12 12:45:00,161.93,161.93,161.8,161.83,46651.0,146.2295,146.2295,146.1121,146.1392,46651.0
2021-08-12 12:50:00,161.83,161.85,161.71,161.78,40154.0,146.1392,146.1573,146.0309,146.0941,40154.0
2021-08-12 12:55:00,161.77,161.88,161.7,161.84,56759.0,146.085,146.1844,146.0218,146.1483,56759.0
2021-08-12 13:00:00,161.84,161.88,161.69,161.76,54959.0,146.1483,146.1844,146.0128,146.076,54959.0
2021-08-12 13:05:00,161.76,161.77,161.61,161.66,47517.0,146.076,146.085,145.9406,145.9857,47517.0
2021-08-12 13:10:00,161.67,161.71,161.6,161.69,55277.0,145.9947,146.0309,145.9315,146.0128,55277.0
2021-08-12 13:15:00,161.69,161.81,161.68,161.79,56844.0,146.0128,146.1212,146.0038,146.1031,56844.0
2021-08-12 13:20:00,161.77,161.82,161.71,161.78,37405.0,146.085,146.1302,146.0309,146.0941,37405.0
2021-08-12 13:25:00,161.79,161.83,161.72,161.73,37030.0,146.1031,146.1392,146.0399,146.0489,37030.0
2021-08-12 13:30:00,161.72,161.73,161.55,161.63,44232.0,146.0399,146.0489,145.8864,145.9586,44232.0
2021-08-12 13:35:00,161.63,161.75,161.61,161.69,30562.0,145.9586,146.067,145.9406,146.0128,30562.0
2021-08-12 13:40:00,161.68,161.75,161.65,161.69,41115.0,146.0038,146.067,145.9767,146.0128,41115.0
2021-08-12 13:45:00,161.69,161.73,161.66,161.72,17976.0,146.0128,146.0489,145.9857,146.0399,17976.0
2021-08-12 13:50:00,161.72,161.79,161.7,161.78,33293.0,146.0399,146.1031,146.0218,146.0941,33293.0
2021-08-12 13:55:00,161.77,161.79,161.69,161.72,52180.0,146.085,146.1031,146.0128,146.0399,52180.0
2021-08-12 14:00:00,161.73,161.73,161.59,161.64,39614.0,146.0489,146.0489,145.9225,145.9676,39614.0
2021-08-12 14:05:00,161.65,161.68,161.56,161.65,32266.0,145.9767,146.0038,145.8954,145.9767,32266.0
2021-08-12 14:10:00,161.65,161.71,161.63,161.69,53449.0,145.9767,146.0309,145.9586,146.0128,53449.0
2021-08-12 14:15:00,161.68,161.75,161.66,161.67,41029.0,146.0038,146.067,145.9857,145.9947,41029.0
2021-08-12 14:20:00,161.67,161.69,161.59,161.63,43383.0,145.9947,146.0128,145.9225,145.9586,43383.0
2021-08-12 14:25:00,161.62,161.65,161.54,161.59,46104.0,145.9496,145.9767,145.8773,145.9225,46104.0
2021-08-12 14:30:00,161.58,161.6,161.46,161.49,40233.0,145.9135,145.9315,145.8051,145.8322,40233.0
2021-08-12 14:35:00,161.5,161.51,161.41,161.5,43463.0,145.8412,145.8502,145.7599,145.8412,43463.0
2021-08-12 14:40:00,161.5,161.5,161.42,161.45,48641.0,145.8412,145.8412,145.769,145.7961,48641.0
2021-08-12 14:45:00,161.46,161.66,161.43,161.65,50933.0,145.8051,145.9857,145.778,145.9767,50933.0
2021-08-12 14:50:00,161.66,161.66,161.53,161.59,38020.0,145.9857,145.9857,145.8683,145.9225,38020.0
2021-08-12 14:55:00,161.58,161.69,161.56,161.61,50063.0,145.9135,146.0128,145.8954,145.9406,50063.0
2021-08-12 15:00:00,161.61,161.68,161.58,161.65,51452.0,145.9406,146.0038,145.9135,145.9767,51452.0
2021-08-12 15:05:00,161.64,161.75,161.62,161.72,57813.0,145.9676,146.067,145.9496,146.0399,57813.0
2021-08-12 15:10:00,161.72,161.86,161.71,161.85,112196.0,146.0399,146.1663,146.0309,146.1573,112196.0
2021-08-12 15:15:00,161.85,161.85,161.72,161.78,61849.0,146.1573,146.1573,146.0399,146.0941,61849.0
2021-08-12 15:20:00,161.78,161.9,161.78,161.83,67475.0,146.0941,146.2024,146.0941,146.1392,67475.0
2021-08-12 15:25:00,161.82,161.85,161.7,161.77,83065.0,146.1302,146.1573,146.0218,146.085,83065.0
2021-08-12 15:30:00,161.77,161.82,161.68,161.81,67025.0,146.085,146.1302,146.0038,146.1212,67025.0
2021-08-12 15:35:00,161.81,161.81,161.68,161.75,73397.0,146.1212,146.1212,146.0038,146.067,73397.0
2021-08-12 15:40:00,161.75,161.85,161.7,161.76,76974.0,146.067,146.1573,146.0218,146.076,76974.0
2021-08-12 15:45:00,161.76,161.84,161.67,161.78,77772.0,146.076,146.1483,145.9947,146.0941,77772.0
2021-08-12 15:50:00,161.75,161.83,161.69,161.7,119932.0,146.067,146.1392,146.0128,146.0218,119932.0
2021-08-12 15:55:00,161.7,161.93,161.7,161.79,356534.0,146.0218,146.2295,146.0218,146.1031,356534.0
2021-08-13 09:30:00,161.79,162.16,161.36,161.56,285584.0,146.1031,146.4372,145.7148,145.8954,285584.0
2021-08-13 09:35:00,161.5,161.63,161.05,161.17,82971.0,145.8412,145.9586,145.4349,145.5432,82971.0
2021-08-13 09:40:00,161.15,161.63,161.14,161.53,135982.0,145.5252,145.9586,145.5161,145.8683,135982.0
2021-08-13 09:45:00,161.56,161.6,161.16,161.47,75115.0,145.8954,145.9315,145.5342,145.8141,75115.0
2021-08-13 09:50:00,161.41,161.41,160.99,161.0,78060.0,145.7599,145.7599,145.3807,145.3897,78060.0
2021-08-13 09:55:00,160.98,161.32,160.92,160.92,64348.0,145.3716,145.6787,145.3175,145.3175,64348.0
2021-08-13 10:00:00,160.9,160.96,160.47,160.55,76925.0,145.2994,145.3536,144.9111,144.9833,76925.0
2021-08-13 10:05:00,160.53,160.58,160.08,160.26,158198.0,144.9653,145.0104,144.5589,144.7214,158198.0
2021-08-13 10:10:00,160.26,160.51,160.22,160.44,113596.0,144.7214,144.9472,144.6853,144.884,113596.0
2021-08-13 10:15:00,160.43,160.48,160.21,160.39,109036.0,144.875,144.9201,144.6763,144.8388,109036.0
2021-08-13 10:20:00,160.38,160.5,160.12,160.12,145398.0,144.8298,144.9382,144.595,144.595,145398.0
2021-08-13 10:25:00,160.11,160.12,159.85,160.01,123939.0,144.586,144.595,144.3512,144.4957,123939.0
2021-08-13 10:30:00,160.01,160.29,159.92,160.23,97783.0,144.4957,144.7485,144.4144,144.6944,97783.0
2021-08-13 10:35:00,160.22,160.23,159.83,159.88,140880.0,144.6853,144.6944,144.3331,144.3783,140880.0
2021-08-13 10:40:00,159.91,159.97,159.77,159.83,126546.0,144.4054,144.4596,144.279,144.3331,126546.0
2021-08-13 10:45:00,159.84,160.11,159.8,160.03,127242.0,144.3422,144.586,144.306,144.5137,127242.0
2021-08-13 10:50:00,160.01,160.27,160.01,160.12,65004.0,144.4957,144.7305,144.4957,144.595,65004.0
2021-08-13 10:55:00,160.11,160.22,160.04,160.09,73334.0,144.586,144.6853,144.5228,144.5679,73334.0
2021-08-13 11:00:00,160.09,160.2,159.94,160.16,54391.0,144.5679,144.6673,144.4325,144.6311,54391.0
2021-08-13 11:05:00,160.17,160.39,160.1,160.18,83927.0,144.6402,144.8388,144.577,144.6492,83927.0
2021-08-13 11:10:00,160.19,160.45,160.18,160.36,105821.0,144.6582,144.893,144.6492,144.8118,105821.0
2021-08-13 11:15:00,160.35,160.44,160.28,160.34,88730.0,144.8027,144.884,144.7395,144.7937,88730.0
2021-08-13 11:20:00,160.35,160.4,160.05,160.06,56907.0,144.8027,144.8479,144.5318,144.5408,56907.0
2021-08-13 11:25:00,160.07,160.25,160.07,160.17,53515.0,144.5499,144.7124,144.5499,144.6402,53515.0
2021-08-13 11:30:00,160.19,160.2,160.03,160.11,51300.0,144.6582,144.6673,144.5137,144.586,51300.0
2021-08-13 11:35:00,160.15,160.17,159.92,159.97,69343.0,144.6221,144.6402,144.4144,144.4596,69343.0
2021-08-13 11:40:00,159.95,159.97,159.8,159.93,67295.0,144.4415,144.4596,144.306,144.4234,67295.0
2021-08-13 11:45:00,159.93,160.03,159.87,159.99,49998.0,144.4234,144.5137,144.3693,144.4776,49998.0
2021-08-13 11:50:00,159.99,160.06,159.82,159.85,74851.0,144.4776,144.5408,144.3241,144.3512,74851.0
2021-08-13 11:55:00,159.85,160.06,159.79,160.06,96230.0,144.3512,144.5408,144.297,144.5408,96230.0
2021-08-13 12:00:00,160.08,160.21,160.06,160.17,56250.0,144.5589,144.6763,144.5408,144.6402,56250.0
2021-08-13 12:05:00,160.19,160.19,160.07,160.07,33609.0,144.6582,144.6582,144.5499,144.5499,33609.0
2021-08-13 12:10:00,160.07,160.1,160.03,160.08,31662.0,144.5499,144.577,144.5137,144.5589,31662.0
2021-08-13 12:15:00,160.06,160.09,160.03,160.04,38893.0,144.5408,144.5679,144.5137,144.5228,38893.0
2021-08-13 12:20:00,160.04,160.09,159.97,160.01,47130.0,144.5228,144.5679,144.4596,144.4957,47130.0
2021-08-13 12:25:00,160.02,160.11,159.95,159.95,81921.0,144.5047,144.586,144.4415,144.4415,81921.0
2021-08-13 12:30:00,159.95,159.99,159.9,159.94,41311.0,144.4415,144.4776,144.3964,144.4325,41311.0
2021-08-13 12:35:00,159.95,160.12,159.94,160.04,55735.0,144.4415,144.595,144.4325,144.5228,55735.0
2021-08-13 12:40:00,160.06,160.07,159.93,159.97,33621.0,144.5408,144.5499,144.4234,144.4596,33621.0
2021-08-13 12:45:00,159.96,160.04,159.94,160.0,36469.0,144.4505,144.5228,144.4325,144.4867,36469.0
2021-08-13 12:50:00,160.0,160.0,159.89,159.93,52456.0,144.4867,144.4867,144.3873,144.4234,52456.0
2021-08-13 12:55:00,159.93,159.94,159.79,159.8,45216.0,144.4234,144.4325,144.297,144.306,45216.0
2021-08-13 13:00:00,159.8,159.8,159.67,159.67,41167.0,144.306,144.306,144.1887,144.1887,41167.0
2021-08-13 13:05:00,159.67,159.72,159.62,159.68,53533.0,144.1887,144.2338,144.1435,144.1977,53533.0
2021-08-13 13:10:00,159.66,159.79,159.61,159.78,39664.0,144.1796,144.297,144.1345,144.288,39664.0
2021-08-13 13:15:00,159.79,159.94,159.78,159.9,58671.0,144.297,144.4325,144.288,144.3964,58671.0
2021-08-13 13:20:00,159.91,160.02,159.89,159.95,39852.0,144.4054,144.5047,144.3873,144.4415,39852.0
2021-08-13 13:25:00,159.94,160.05,159.94,160.03,37427.0,144.4325,144.5318,144.4325,144.5137,37427.0
2021-08-13 13:30:00,160.02,160.09,160.0,160.08,20804.0,144.5047,144.5679,144.4867,144.5589,20804.0
2021-08-13 13:35:00,160.08,160.15,160.07,160.11,30517.0,144.5589,144.6221,144.5499,144.586,30517.0
2021-08-13 13:40:00,160.1,160.33,160.1,160.3,45328.0,144.577,144.7847,144.577,144.7576,45328.0
2021-08-13 13:45:00,160.31,160.35,160.26,160.31,47016.0,144.7666,144.8027,144.7214,144.7666,47016.0
2021-08-13 13:50:00,160.3,160.36,160.22,160.3,43396.0,144.7576,144.8118,144.6853,144.7576,43396.0
2021-08-13 13:55:00,160.29,160.3,160.14,160.17,31899.0,144.7485,144.7576,144.6131,144.6402,31899.0
2021-08-13 14:00:00,160.16,160.16,160.02,160.09,33222.0,144.6311,144.6311,144.5047,144.5679,33222.0
2021-08-13 14:05:00,160.09,160.12,160.06,160.12,22151.0,144.5679,144.595,144.5408,144.595,22151.0
2021-08-13 14:10:00,160.12,160.17,160.1,160.13,23704.0,144.595,144.6402,144.577,144.6041,23704.0
2021-08-13 14:15:00,160.14,160.17,160.06,160.09,29615.0,144.6131,144.6402,144.5408,144.5679,29615.0
2021-08-13 14:20:00,160.08,160.12,160.02,160.02,22355.0,144.5589,144.595,144.5047,144.5047,22355.0
2021-08-13 14:25:00,160.02,160.04,159.88,159.88,45153.0,144.5047,144.5228,144.3783,144.3783,45153.0
2021-08-13 14:30:00,159.87,159.94,159.84,159.9,29658.0,144.3693,144.4325,144.3422,144.3964,29658.0
2021-08-13 14:35:00,159.9,159.98,159.88,159.92,38140.0,144.3964,144.4686,144.3783,144.4144,38140.0
2021-08-13 14:40:00,159.91,159.91,159.63,159.71,49629.0,144.4054,144.4054,144.1525,144.2248,49629.0
2021-08-13 14:45:00,159.7,159.8,159.66,159.77,32673.0,144.2157,144.306,144.1796,144.279,32673.0
2021-08-13 14:50:00,159.77,159.82,159.73,159.77,42905.0,144.279,144.3241,144.2428,144.279,42905.0
2021-08-13 14:55:00,159.77,159.86,159.74,159.78,45651.0,144.279,144.3602,144.2519,144.288,45651.0
2021-08-13 15:00:00,159.79,159.9,159.79,159.87,57994.0,144.297,144.3964,144.297,144.3693,57994.0
2021-08-13 15:05:00,159.88,159.93,159.8,159.89,41876.0,144.3783,144.4234,144.306,144.3873,41876.0
2021-08-13 15:10:00,159.9,159.94,159.84,159.93,29237.0,144.3964,144.4325,144.3422,144.4234,29237.0
2021-08-13 15:15:00,159.93,160.0,159.89,159.97,41492.0,144.4234,144.4867,144.3873,144.4596,41492.0
2021-08-13 15:20:00,159.97,159.98,159.87,159.88,62004.0,144.4596,144.4686,144.3693,144.3783,62004.0
2021-08-13 15:25:00,159.89,159.9,159.66,159.69,61784.0,144.3873,144.3964,144.1796,144.2067,61784.0
2021-08-13 15:30:00,159.69,159.69,159.57,159.62,70412.0,144.2067,144.2067,144.0983,144.1435,70412.0
2021-08-13 15:35:00,159.62,159.79,159.61,159.75,101009.0,144.1435,144.297,144.1345,144.2609,101009.0
2021-08-13 15:40:00,159.76,159.89,159.76,159.86,94212.0,144.2699,144.3873,144.2699,144.3602,94212.0
2021-08-13 15:45:00,159.87,159.9,159.75,159.79,128965.0,144.3693,144.3964,144.2609,144.297,128965.0
2021-08-13 15:50:00,159.81,159.86,159.67,159.69,160891.0,144.3151,144.3602,144.1887,144.2067,160891.0
2021-08-13 15:55:00,159.68,160.0,159.57,160.0,430187.0,144.1977,144.4867,144.0983,144.4867,430187.0
2021-08-16 09:30:00,158.94,159.03,157.7,157.74,296889.0,143.5294,143.6107,142.4097,142.4458,296889.0
2021-08-16 09:35:00,157.69,157.7,156.8,157.07,257259.0,142.4006,142.4097,141.5969,141.8407,257259.0
2021-08-16 09:40:00,157.03,157.55,156.87,157.33,223506.0,141.8046,142.2742,141.6601,142.0755,223506.0
2021-08-16 09:45:00,157.3,157.38,156.91,157.05,143172.0,142.0484,142.1207,141.6963,141.8227,143172.0
2021-08-16 09:50:00,157.05,157.44,156.78,157.44,175186.0,141.8227,142.1749,141.5789,142.1749,175186.0
2021-08-16 09:55:00,157.39,157.39,156.94,157.17,110894.0,142.1297,142.1297,141.7233,141.931,110894.0
2021-08-16 10:00:00,157.13,157.56,156.83,157.44,196609.0,141.8949,142.2832,141.624,142.1749,196609.0
2021-08-16 10:05:00,157.44,158.38,157.44,158.37,146355.0,142.1749,143.0237,142.1749,143.0147,146355.0
2021-08-16 10:10:00,158.33,158.89,158.21,158.85,107689.0,142.9786,143.4843,142.8702,143.4482,107689.0
2021-08-16 10:15:00,158.82,158.93,158.34,158.36,125871.0,143.4211,143.5204,142.9876,143.0057,125871.0
2021-08-16 10:20:00,158.36,158.53,157.82,157.89,93246.0,143.0057,143.1592,142.518,142.5812,93246.0
2021-08-16 10:25:00,157.91,158.03,157.7,157.85,97971.0,142.5993,142.7077,142.4097,142.5451,97971.0
2021-08-16 10:30:00,157.88,158.4,157.63,157.69,99773.0,142.5722,143.0418,142.3464,142.4006,99773.0
2021-08-16 10:35:00,157.66,158.4,157.65,158.39,67016.0,142.3735,143.0418,142.3645,143.0328,67016.0
2021-08-16 10:40:00,158.38,158.57,158.27,158.4,81322.0,143.0237,143.1953,142.9244,143.0418,81322.0
2021-08-16 10:45:00,158.34,158.47,158.16,158.16,65402.0,142.9876,143.105,142.8251,142.8251,65402.0
2021-08-16 10:50:00,158.14,158.29,158.05,158.18,106555.0,142.807,142.9425,142.7257,142.8431,106555.0
2021-08-16 10:55:00,158.2,158.25,158.01,158.11,67830.0,142.8612,142.9063,142.6896,142.7799,67830.0
2021-08-16 11:00:00,158.11,158.23,157.84,157.86,68952.0,142.7799,142.8883,142.5361,142.5541,68952.0
2021-08-16 11:05:00,157.86,157.99,157.82,157.93,76731.0,142.5541,142.6715,142.518,142.6174,76731.0
2021-08-16 11:10:00,157.93,158.18,157.92,158.02,73355.0,142.6174,142.8431,142.6083,142.6986,73355.0
2021-08-16 11:15:00,158.02,158.13,157.88,158.12,52744.0,142.6986,142.798,142.5722,142.7889,52744.0
2021-08-16 11:20:00,158.12,158.42,158.12,158.32,93611.0,142.7889,143.0599,142.7889,142.9695,93611.0
2021-08-16 11:25:00,158.35,158.38,158.04,158.12,66199.0,142.9966,143.0237,142.7167,142.7889,66199.0
2021-08-16 11:30:00,158.13,158.45,158.12,158.42,95445.0,142.798,143.0869,142.7889,143.0599,95445.0
2021-08-16 11:35:00,158.41,158.6,158.39,158.4,35850.0,143.0508,143.2224,143.0328,143.0418,35850.0
2021-08-16 11:40:00,158.38,158.44,158.27,158.32,51864.0,143.0237,143.0779,142.9244,142.9695,51864.0
2021-08-16 11:45:00,158.31,158.37,157.99,158.01,65308.0,142.9605,143.0147,142.6715,142.6896,65308.0
2021-08-16 11:50:00,158.01,158.15,157.97,158.13,48148.0,142.6896,142.816,142.6535,142.798,48148.0
2021-08-16 11:55:00,158.14,158.23,158.09,158.17,47977.0,142.807,142.8883,142.7618,142.8341,47977.0
2021-08-16 12:00:00,158.19,158.33,158.19,158.24,30682.0,142.8522,142.9786,142.8522,142.8973,30682.0
2021-08-16 12:05:00,158.23,158.31,158.22,158.3,36415.0,142.8883,142.9605,142.8792,142.9515,36415.0
2021-08-16 12:10:00,158.29,158.33,158.18,158.19,27285.0,142.9425,142.9786,142.8431,142.8522,27285.0
2021-08-16 12:15:00,158.19,158.25,158.15,158.17,42985.0,142.8522,142.9063,142.816,142.8341,42985.0
2021-08-16 12:20:00,158.19,158.38,158.16,158.36,42600.0,142.8522,143.0237,142.8251,143.0057,42600.0
2021-08-16 12:25:00,158.37,158.43,158.28,158.3,20597.0,143.0147,143.0689,142.9334,142.9515,20597.0
2021-08-16 12:30:00,158.31,158.36,158.12,158.12,27528.0,142.9605,143.0057,142.7889,142.7889,27528.0
2021-08-16 12:35:00,158.11,158.35,158.08,158.35,25294.0,142.7799,142.9966,142.7528,142.9966,25294.0
2021-08-16 12:40:00,158.35,158.44,158.32,158.33,28438.0,142.9966,143.0779,142.9695,142.9786,28438.0
2021-08-16 12:45:00,158.33,158.48,158.31,158.47,24302.0,142.9786,143.114,142.9605,143.105,24302.0
2021-08-16 12:50:00,158.47,158.52,158.44,158.48,25212.0,143.105,143.1502,143.0779,143.114,25212.0
2021-08-16 12:55:00,158.47,158.52,158.4,158.5,21458.0,143.105,143.1502,143.0418,143.1321,21458.0
2021-08-16 13:00:00,158.48,158.55,158.37,158.54,18372.0,143.114,143.1772,143.0147,143.1682,18372.0
2021-08-16 13:05:00,158.55,158.67,158.51,158.66,32986.0,143.1772,143.2856,143.1411,143.2766,32986.0
2021-08-16 13:10:00,158.67,158.69,158.5,158.58,35816.0,143.2856,143.3037,143.1321,143.2043,35816.0
2021-08-16 13:15:00,158.57,158.63,158.48,158.49,47838.0,143.1953,143.2495,143.114,143.1231,47838.0
2021-08-16 13:20:00,158.48,158.49,158.37,158.47,27051.0,143.114,143.1231,143.0147,143.105,27051.0
2021-08-16 13:25:00,158.47,158.53,158.45,158.45,27779.0,143.105,143.1592,143.0869,143.0869,27779.0
2021-08-16 13:30:00,158.44,158.46,158.35,158.46,32088.0,143.0779,143.096,142.9966,143.096,32088.0
2021-08-16 13:35:00,158.45,158.52,158.45,158.48,20989.0,143.0869,143.1502,143.0869,143.114,20989.0
2021-08-16 13:40:00,158.48,158.56,158.46,158.55,33628.0,143.114,143.1863,143.096,143.1772,33628.0
2021-08-16 13:45:00,158.56,158.56,158.35,158.42,24466.0,143.1863,143.1863,142.9966,143.0599,24466.0
2021-08-16 13:50:00,158.43,158.49,158.34,158.34,46955.0,143.0689,143.1231,142.9876,142.9876,46955.0
2021-08-16 13:55:00,158.35,158.5,158.29,158.5,58825.0,142.9966,143.1321,142.9425,143.1321,58825.0
2021-08-16 14:00:00,158.51,158.62,158.46,158.6,78286.0,143.1411,143.2405,143.096,143.2224,78286.0
2021-08-16 14:05:00,158.61,158.73,158.6,158.73,70739.0,143.2314,143.3398,143.2224,143.3398,70739.0
2021-08-16 14:10:00,158.73,158.84,158.68,158.81,78208.0,143.3398,143.4391,143.2946,143.412,78208.0
2021-08-16 14:15:00,158.79,158.8,158.59,158.6,37824.0,143.394,143.403,143.2134,143.2224,37824.0
2021-08-16 14:20:00,158.59,158.6,158.45,158.5,30407.0,143.2134,143.2224,143.0869,143.1321,30407.0
2021-08-16 14:25:00,158.5,158.55,158.44,158.49,30516.0,143.1321,143.1772,143.0779,143.1231,30516.0
2021-08-16 14:30:00,158.48,158.58,158.45,158.56,25025.0,143.114,143.2043,143.0869,143.1863,25025.0
2021-08-16 14:35:00,158.56,158.59,158.51,158.56,28398.0,143.1863,143.2134,143.1411,143.1863,28398.0
2021-08-16 14:40:00,158.56,158.67,158.51,158.64,33213.0,143.1863,143.2856,143.1411,143.2585,33213.0
2021-08-16 14:45:00,158.63,158.79,158.63,158.76,28903.0,143.2495,143.394,143.2495,143.3669,28903.0
2021-08-16 14:50:00,158.76,158.95,158.76,158.92,33086.0,143.3669,143.5385,143.3669,143.5114,33086.0
2021-08-16 14:55:00,158.91,158.92,158.71,158.73,70381.0,143.5023,143.5114,143.3217,143.3398,70381.0
2021-08-16 15:00:00,158.75,158.77,158.68,158.75,37727.0,143.3579,143.3759,143.2946,143.3579,37727.0
2021-08-16 15:05:00,158.76,158.78,158.72,158.75,36310.0,143.3669,143.3849,143.3308,143.3579,36310.0
2021-08-16 15:10:00,158.75,158.86,158.74,158.79,70570.0,143.3579,143.4572,143.3488,143.394,70570.0
2021-08-16 15:15:00,158.79,158.83,158.72,158.82,40334.0,143.394,143.4301,143.3308,143.4211,40334.0
2021-08-16 15:20:00,158.82,158.93,158.74,158.78,72033.0,143.4211,143.5204,143.3488,143.3849,72033.0
2021-08-16 15:25:00,158.79,158.8,158.63,158.67,45031.0,143.394,143.403,143.2495,143.2856,45031.0
2021-08-16 15:30:00,158.66,158.85,158.6,158.83,60336.0,143.2766,143.4482,143.2224,143.4301,60336.0
2021-08-16 15:35:00,158.83,158.88,158.75,158.76,120810.0,143.4301,143.4752,143.3579,143.3669,120810.0
2021-08-16 15:40:00,158.76,158.85,158.76,158.8,37161.0,143.3669,143.4482,143.3669,143.403,37161.0
2021-08-16 15:45:00,158.79,158.81,158.59,158.59,64129.0,143.394,143.412,143.2134,143.2134,64129.0
2021-08-16 15:50:00,158.61,158.9,158.6,158.8,142948.0,143.2314,143.4933,143.2224,143.403,142948.0
2021-08-16 15:55:00,158.82,159.0,158.79,158.93,392199.0,143.4211,143.5836,143.394,143.5204,392199.0
2021-08-17 09:30:00,157.73,158.08,157.27,157.79,244225.0,142.4368,142.7528,142.0214,142.4909,244225.0
2021-08-17 09:35:00,157.79,157.96,157.3,157.94,93027.0,142.4909,142.6445,142.0484,142.6264,93027.0
2021-08-17 09:40:00,157.94,158.04,157.48,157.87,112674.0,142.6264,142.7167,142.211,142.5632,112674.0
2021-08-17 09:45:00,157.91,158.03,157.19,157.27,121696.0,142.5993,142.7077,141.9491,142.0214,121696.0
2021-08-17 09:50:00,157.25,157.67,157.18,157.54,98521.0,142.0033,142.3826,141.9401,142.2652,98521.0
2021-08-17 09:55:00,157.53,157.68,157.45,157.62,60631.0,142.2561,142.3916,142.1839,142.3374,60631.0
2021-08-17 10:00:00,157.62,157.71,157.16,157.51,90432.0,142.3374,142.4187,141.922,142.2381,90432.0
2021-08-17 10:05:00,157.52,158.0,157.43,157.93,120214.0,142.2471,142.6806,142.1658,142.6174,120214.0
2021-08-17 10:10:00,157.89,158.86,157.89,158.75,172502.0,142.5812,143.4572,142.5812,143.3579,172502.0
2021-08-17 10:15:00,158.75,158.86,158.52,158.62,135611.0,143.3579,143.4572,143.1502,143.2405,135611.0
2021-08-17 10:20:00,158.64,158.76,158.37,158.43,75365.0,143.2585,143.3669,143.0147,143.0689,75365.0
2021-08-17 10:25:00,158.43,158.51,158.27,158.36,51896.0,143.0689,143.1411,142.9244,143.0057,51896.0
2021-08-17 10:30:00,158.4,158.48,158.09,158.19,53495.0,143.0418,143.114,142.7618,142.8522,53495.0
2021-08-17 10:35:00,158.19,158.32,157.74,157.74,52367.0,142.8522,142.9695,142.4458,142.4458,52367.0
2021-08-17 10:40:00,157.73,157.93,157.72,157.82,48624.0,142.4368,142.6174,142.4277,142.518,48624.0
2021-08-17 10:45:00,157.8,157.95,157.57,157.93,82698.0,142.5,142.6354,142.2923,142.6174,82698.0
2021-08-17 10:50:00,157.95,158.08,157.8,157.93,48654.0,142.6354,142.7528,142.5,142.6174,48654.0
2021-08-17 10:55:00,157.93,157.93,157.61,157.66,50747.0,142.6174,142.6174,142.3284,142.3735,50747.0
2021-08-17 11:00:00,157.65,157.71,157.46,157.55,70827.0,142.3645,142.4187,142.1929,142.2742,70827.0
2021-08-17 11:05:00,157.56,157.59,157.44,157.48,50027.0,142.2832,142.3103,142.1749,142.211,50027.0
2021-08-17 11:10:00,157.47,157.52,157.32,157.45,47713.0,142.202,142.2471,142.0665,142.1839,47713.0
2021-08-17 11:15:00,157.45,157.6,157.38,157.59,82438.0,142.1839,142.3194,142.1207,142.3103,82438.0
2021-08-17 11:20:00,157.58,157.61,157.4,157.41,57360.0,142.3013,142.3284,142.1387,142.1478,57360.0
2021-08-17 11:25:00,157.41,157.42,157.24,157.38,55929.0,142.1478,142.1568,141.9943,142.1207,55929.0
2021-08-17 11:30:00,157.36,157.65,157.33,157.6,70228.0,142.1026,142.3645,142.0755,142.3194,70228.0
2021-08-17 11:35:00,157.6,157.64,157.36,157.5,45121.0,142.3194,142.3555,142.1026,142.2291,45121.0
2021-08-17 11:40:00,157.51,157.59,157.33,157.48,37999.0,142.2381,142.3103,142.0755,142.211,37999.0
2021-08-17 11:45:00,157.5,157.54,157.27,157.37,59629.0,142.2291,142.2652,142.0214,142.1117,59629.0
2021-08-17 11:50:00,157.37,157.45,157.27,157.39,41889.0,142.1117,142.1839,142.0214,142.1297,41889.0
2021-08-17 11:55:00,157.4,157.51,157.33,157.45,65090.0,142.1387,142.2381,142.0755,142.1839,65090.0
2021-08-17 12:00:00,157.46,157.47,157.17,157.24,48072.0,142.1929,142.202,141.931,141.9943,48072.0
2021-08-17 12:05:00,157.24,157.36,157.15,157.18,40604.0,141.9943,142.1026,141.913,141.9401,40604.0
2021-08-17 12:10:00,157.17,157.2,157.04,157.09,66429.0,141.931,141.9581,141.8137,141.8588,66429.0
2021-08-17 12:15:00,157.09,157.15,156.83,156.93,76858.0,141.8588,141.913,141.624,141.7143,76858.0
2021-08-17 12:20:00,156.93,157.03,156.91,156.95,46908.0,141.7143,141.8046,141.6963,141.7324,46908.0
2021-08-17 12:25:00,156.94,156.96,156.65,156.68,82805.0,141.7233,141.7414,141.4615,141.4886,82805.0
2021-08-17 12:30:00,156.67,156.68,156.23,156.24,100442.0,141.4795,141.4886,141.0822,141.0912,100442.0
2021-08-17 12:35:00,156.24,156.25,156.07,156.08,82399.0,141.0912,141.1003,140.9377,140.9467,82399.0
2021-08-17 12:40:00,156.06,156.13,155.93,156.07,104397.0,140.9287,140.9919,140.8113,140.9377,104397.0
2021-08-17 12:45:00,156.08,156.09,155.71,155.81,134220.0,140.9467,140.9558,140.6126,140.7029,134220.0
2021-08-17 12:50:00,155.81,155.82,155.5,155.53,100208.0,140.7029,140.7119,140.423,140.4501,100208.0
2021-08-17 12:55:00,155.53,155.54,155.3,155.33,92771.0,140.4501,140.4591,140.2424,140.2695,92771.0
2021-08-17 13:00:00,155.29,155.59,155.27,155.55,101266.0,140.2333,140.5042,140.2153,140.4681,101266.0
2021-08-17 13:05:00,155.54,155.7,155.49,155.68,225495.0,140.4591,140.6036,140.4139,140.5855,225495.0
2021-08-17 13:10:00,155.69,156.02,155.58,155.99,128948.0,140.5945,140.8926,140.4952,140.8655,128948.0
2021-08-17 13:15:00,155.99,156.12,155.93,156.11,68356.0,140.8655,140.9829,140.8113,140.9738,68356.0
2021-08-17 13:20:00,156.1,156.17,155.8,155.87,43865.0,140.9648,141.028,140.6939,140.7571,43865.0
2021-08-17 13:25:00,155.88,156.27,155.88,156.24,49090.0,140.7661,141.1183,140.7661,141.0912,49090.0
2021-08-17 13:30:00,156.24,156.24,156.03,156.14,42124.0,141.0912,141.0912,140.9016,141.0009,42124.0
2021-08-17 13:35:00,156.14,156.14,155.95,155.96,48808.0,141.0009,141.0009,140.8293,140.8384,48808.0
2021-08-17 13:40:00,155.97,155.98,155.83,155.96,44994.0,140.8474,140.8564,140.721,140.8384,44994.0
2021-08-17 13:45:00,155.94,155.97,155.84,155.93,28499.0,140.8203,140.8474,140.73,140.8113,28499.0
2021-08-17 13:50:00,155.94,156.14,155.87,156.09,44761.0,140.8203,141.0009,140.7571,140.9558,44761.0
2021-08-17 13:55:00,156.09,156.5,156.09,156.44,56466.0,140.9558,141.326,140.9558,141.2718,56466.0
2021-08-17 14:00:00,156.45,156.57,156.39,156.49,119321.0,141.2809,141.3892,141.2267,141.317,119321.0
2021-08-17 14:05:00,156.5,156.66,156.49,156.61,51491.0,141.326,141.4705,141.317,141.4253,51491.0
2021-08-17 14:10:00,156.64,156.71,156.55,156.56,114794.0,141.4524,141.5156,141.3712,141.3802,114794.0
2021-08-17 14:15:00,156.57,156.67,156.53,156.53,37514.0,141.3892,141.4795,141.3531,141.3531,37514.0
2021-08-17 14:20:00,156.55,156.61,156.37,156.47,70955.0,141.3712,141.4253,141.2086,141.2989,70955.0
2021-08-17 14:25:00,156.46,156.5,156.27,156.32,40880.0,141.2899,141.326,141.1183,141.1635,40880.0
2021-08-17 14:30:00,156.33,156.42,156.24,156.24,46738.0,141.1725,141.2538,141.0912,141.0912,46738.0
2021-08-17 14:35:00,156.24,156.27,156.17,156.18,38648.0,141.0912,141.1183,141.028,141.037,38648.0
2021-08-17 14:40:00,156.2,156.36,156.14,156.34,34480.0,141.0551,141.1996,141.0009,141.1815,34480.0
2021-08-17 14:45:00,156.34,156.59,156.32,156.53,55081.0,141.1815,141.4073,141.1635,141.3531,55081.0
2021-08-17 14:50:00,156.56,156.65,156.39,156.4,96859.0,141.3802,141.4615,141.2267,141.2357,96859.0
2021-08-17 14:55:00,156.43,156.78,156.39,156.72,165101.0,141.2628,141.5789,141.2267,141.5247,165101.0
2021-08-17 15:00:00,156.72,156.81,156.66,156.76,46303.0,141.5247,141.606,141.4705,141.5608,46303.0
2021-08-17 15:05:00,156.75,156.92,156.68,156.86,103561.0,141.5518,141.7053,141.4886,141.6511,103561.0
2021-08-17 15:10:00,156.85,156.93,156.77,156.79,57912.0,141.6421,141.7143,141.5698,141.5879,57912.0
2021-08-17 15:15:00,156.78,156.82,156.63,156.76,47863.0,141.5789,141.615,141.4434,141.5608,47863.0
2021-08-17 15:20:00,156.74,156.77,156.58,156.61,40080.0,141.5427,141.5698,141.3983,141.4253,40080.0
2021-08-17 15:25:00,156.6,156.73,156.57,156.7,59593.0,141.4163,141.5337,141.3892,141.5066,59593.0
2021-08-17 15:30:00,156.7,156.84,156.65,156.65,70552.0,141.5066,141.633,141.4615,141.4615,70552.0
2021-08-17 15:35:00,156.66,156.95,156.65,156.88,91982.0,141.4705,141.7324,141.4615,141.6692,91982.0
2021-08-17 15:40:00,156.87,156.96,156.75,156.89,165768.0,141.6601,141.7414,141.5518,141.6782,165768.0
2021-08-17 15:45:00,156.9,156.96,156.72,156.74,100072.0,141.6872,141.7414,141.5247,141.5427,100072.0
2021-08-17 15:50:00,156.76,157.1,156.75,156.87,243119.0,141.5608,141.8678,141.5518,141.6601,243119.0
2021-08-17 15:55:00,156.88,157.09,156.82,157.02,328907.0,141.6692,141.8588,141.615,141.7956,328907.0
2021-08-18 09:30:00,156.46,156.56,155.8,155.9,270630.0,141.2899,141.3802,140.6939,140.7842,270630.0
2021-08-18 09:35:00,155.88,156.7,155.8,156.19,87693.0,140.7661,141.5066,140.6939,141.0461,87693.0
2021-08-18 09:40:00,156.17,156.68,156.07,156.65,90004.0,141.028,141.4886,140.9377,141.4615,90004.0
2021-08-18 09:45:00,156.62,156.67,156.11,156.18,96499.0,141.4344,141.4795,140.9738,141.037,96499.0
2021-08-18 09:50:00,156.15,156.52,155.95,156.52,115005.0,141.0099,141.3441,140.8293,141.3441,115005.0
2021-08-18 09:55:00,156.5,157.06,156.47,157.04,130544.0,141.326,141.8317,141.2989,141.8137,130544.0
2021-08-18 10:00:00,157.03,157.29,156.89,157.23,65363.0,141.8046,142.0394,141.6782,141.9852,65363.0
2021-08-18 10:05:00,157.21,157.32,156.84,156.94,83321.0,141.9672,142.0665,141.633,141.7233,83321.0
2021-08-18 10:10:00,156.92,157.27,156.89,157.2,94801.0,141.7053,142.0214,141.6782,141.9581,94801.0
2021-08-18 10:15:00,157.21,157.25,156.95,157.24,55346.0,141.9672,142.0033,141.7324,141.9943,55346.0
2021-08-18 10:20:00,157.23,157.37,157.14,157.36,80142.0,141.9852,142.1117,141.904,142.1026,80142.0
2021-08-18 10:25:00,157.38,157.57,157.28,157.52,68558.0,142.1207,142.2923,142.0304,142.2471,68558.0
2021-08-18 10:30:00,157.48,157.5,157.22,157.46,48156.0,142.211,142.2291,141.9762,142.1929,48156.0
2021-08-18 10:35:00,157.44,157.57,157.32,157.33,64374.0,142.1749,142.2923,142.0665,142.0755,64374.0
2021-08-18 10:40:00,157.34,157.4,157.17,157.37,56968.0,142.0846,142.1387,141.931,142.1117,56968.0
2021-08-18 10:45:00,157.37,157.55,157.36,157.45,53154.0,142.1117,142.2742,142.1026,142.1839,53154.0
2021-08-18 10:50:00,157.43,157.65,157.29,157.34,65996.0,142.1658,142.3645,142.0394,142.0846,65996.0
2021-08-18 10:55:00,157.31,157.54,157.27,157.42,56561.0,142.0575,142.2652,142.0214,142.1568,56561.0
2021-08-18 11:00:00,157.44,157.64,157.29,157.63,139153.0,142.1749,142.3555,142.0394,142.3464,139153.0
2021-08-18 11:05:00,157.64,157.92,157.63,157.91,67852.0,142.3555,142.6083,142.3464,142.5993,67852.0
2021-08-18 11:10:00,157.93,158.01,157.75,157.82,65652.0,142.6174,142.6896,142.4548,142.518,65652.0
2021-08-18 11:15:00,157.79,157.87,157.68,157.75,49026.0,142.4909,142.5632,142.3916,142.4548,49026.0
2021-08-18 11:20:00,157.75,157.79,157.62,157.66,60522.0,142.4548,142.4909,142.3374,142.3735,60522.0
2021-08-18 11:25:00,157.65,157.83,157.57,157.75,61962.0,142.3645,142.5271,142.2923,142.4548,61962.0
2021-08-18 11:30:00,157.75,157.77,157.6,157.7,43849.0,142.4548,142.4729,142.3194,142.4097,43849.0
2021-08-18 11:35:00,157.69,157.85,157.65,157.74,50443.0,142.4006,142.5451,142.3645,142.4458,50443.0
2021-08-18 11:40:00,157.74,157.79,157.6,157.6,35021.0,142.4458,142.4909,142.3194,142.3194,35021.0
2021-08-18 11:45:00,157.62,157.68,157.43,157.44,45654.0,142.3374,142.3916,142.1658,142.1749,45654.0
2021-08-18 11:50:00,157.44,157.75,157.41,157.64,30328.0,142.1749,142.4548,142.1478,142.3555,30328.0
2021-08-18 11:55:00,157.63,157.81,157.58,157.69,52027.0,142.3464,142.509,142.3013,142.4006,52027.0
2021-08-18 12:00:00,157.69,157.88,157.66,157.8,49603.0,142.4006,142.5722,142.3735,142.5,49603.0
2021-08-18 12:05:00,157.84,157.84,157.72,157.74,21575.0,142.5361,142.5361,142.4277,142.4458,21575.0
2021-08-18 12:10:00,157.73,157.77,157.64,157.76,37794.0,142.4368,142.4729,142.3555,142.4638,37794.0
2021-08-18 12:15:00,157.77,157.81,157.43,157.47,44630.0,142.4729,142.509,142.1658,142.202,44630.0
2021-08-18 12:20:00,157.47,157.48,157.23,157.27,41113.0,142.202,142.211,141.9852,142.0214,41113.0
2021-08-18 12:25:00,157.26,157.31,157.12,157.16,42762.0,142.0123,142.0575,141.8859,141.922,42762.0
2021-08-18 12:30:00,157.15,157.18,157.07,157.17,44410.0,141.913,141.9401,141.8407,141.931,44410.0
2021-08-18 12:35:00,157.17,157.2,157.07,157.1,59225.0,141.931,141.9581,141.8407,141.8678,59225.0
2021-08-18 12:40:00,157.11,157.22,157.0,157.21,57179.0,141.8769,141.9762,141.7775,141.9672,57179.0
2021-08-18 12:45:00,157.2,157.43,157.17,157.43,45720.0,141.9581,142.1658,141.931,142.1658,45720.0
2021-08-18 12:50:00,157.42,157.42,157.3,157.3,46217.0,142.1568,142.1568,142.0484,142.0484,46217.0
2021-08-18 12:55:00,157.29,157.35,157.24,157.34,30535.0,142.0394,142.0936,141.9943,142.0846,30535.0
2021-08-18 13:00:00,157.33,157.35,157.13,157.22,33970.0,142.0755,142.0936,141.8949,141.9762,33970.0
2021-08-18 13:05:00,157.22,157.46,157.22,157.44,33725.0,141.9762,142.1929,141.9762,142.1749,33725.0
2021-08-18 13:10:00,157.43,157.45,157.35,157.43,27649.0,142.1658,142.1839,142.0936,142.1658,27649.0
2021-08-18 13:15:00,157.43,157.45,157.31,157.4,39365.0,142.1658,142.1839,142.0575,142.1387,39365.0
2021-08-18 13:20:00,157.41,157.49,157.36,157.45,44030.0,142.1478,142.22,142.1026,142.1839,44030.0
2021-08-18 13:25:00,157.44,157.51,157.36,157.5,30004.0,142.1749,142.2381,142.1026,142.2291,30004.0
2021-08-18 13:30:00,157.5,157.55,157.44,157.52,30338.0,142.2291,142.2742,142.1749,142.2471,30338.0
2021-08-18 13:35:00,157.51,157.55,157.48,157.52,22644.0,142.2381,142.2742,142.211,142.2471,22644.0
2021-08-18 13:40:00,157.52,157.61,157.5,157.56,23258.0,142.2471,142.3284,142.2291,142.2832,23258.0
2021-08-18 13:45:00,157.57,157.6,157.47,157.5,44680.0,142.2923,142.3194,142.202,142.2291,44680.0
2021-08-18 13:50:00,157.5,157.6,157.43,157.59,21215.0,142.2291,142.3194,142.1658,142.3103,21215.0
2021-08-18 13:55:00,157.59,157.63,157.55,157.6,17422.0,142.3103,142.3464,142.2742,142.3194,17422.0
2021-08-18 14:00:00,157.6,157.61,157.39,157.45,47301.0,142.3194,142.3284,142.1297,142.1839,47301.0
2021-08-18 14:05:00,157.45,157.52,157.2,157.44,61743.0,142.1839,142.2471,141.9581,142.1749,61743.0
2021-08-18 14:10:00,157.44,157.56,157.05,157.09,67707.0,142.1749,142.2832,141.8227,141.8588,67707.0
2021-08-18 14:15:00,157.08,157.2,156.75,156.86,42703.0,141.8498,141.9581,141.5518,141.6511,42703.0
2021-08-18 14:20:00,156.9,157.08,156.83,157.05,70714.0,141.6872,141.8498,141.624,141.8227,70714.0
2021-08-18 14:25:00,157.05,157.21,156.97,157.21,57956.0,141.8227,141.9672,141.7504,141.9672,57956.0
2021-08-18 14:30:00,157.2,157.35,157.14,157.35,89228.0,141.9581,142.0936,141.904,142.0936,89228.0
2021-08-18 14:35:00,157.34,157.38,157.16,157.16,53757.0,142.0846,142.1207,141.922,141.922,53757.0
2021-08-18 14:40:00,157.18,157.2,156.99,157.01,41509.0,141.9401,141.9581,141.7685,141.7866,41509.0
2021-08-18 14:45:00,157.01,157.03,156.85,156.95,57645.0,141.7866,141.8046,141.6421,141.7324,57645.0
2021-08-18 14:50:00,156.93,157.01,156.88,156.99,37780.0,141.7143,141.7866,141.6692,141.7685,37780.0
2021-08-18 14:55:00,156.99,157.09,156.94,157.03,28037.0,141.7685,141.8588,141.7233,141.8046,28037.0
2021-08-18 15:00:00,157.02,157.02,156.79,156.84,60333.0,141.7956,141.7956,141.5879,141.633,60333.0
2021-08-18 15:05:00,156.85,157.01,156.8,156.85,49528.0,141.6421,141.7866,141.5969,141.6421,49528.0
2021-08-18 15:10:00,156.85,156.98,156.8,156.84,33991.0,141.6421,141.7595,141.5969,141.633,33991.0
2021-08-18 15:15:00,156.85,156.92,156.78,156.91,35414.0,141.6421,141.7053,141.5789,141.6963,35414.0
2021-08-18 15:20:00,156.93,156.95,156.75,156.76,45759.0,141.7143,141.7324,141.5518,141.5608,45759.0
2021-08-18 15:25:00,156.76,156.76,156.55,156.59,63097.0,141.5608,141.5608,141.3712,141.4073,63097.0
2021-08-18 15:30:00,156.56,156.56,156.3,156.36,94902.0,141.3802,141.3802,141.1454,141.1996,94902.0
2021-08-18 15:35:00,156.36,156.42,156.24,156.4,81081.0,141.1996,141.2538,141.0912,141.2357,81081.0
2021-08-18 15:40:00,156.4,156.6,156.39,156.49,65487.0,141.2357,141.4163,141.2267,141.317,65487.0
2021-08-18 15:45:00,156.51,156.59,155.97,155.97,136422.0,141.335,141.4073,140.8474,140.8474,136422.0
2021-08-18 15:50:00,155.99,156.0,155.78,155.93,182341.0,140.8655,140.8745,140.6758,140.8113,182341.0
2021-08-18 15:55:00,155.94,155.99,155.34,155.57,669160.0,140.8203,140.8655,140.2785,140.4862,669160.0
2021-08-19 09:30:00,153.2,154.83,153.01,154.72,518435.0,138.346,139.8179,138.1744,139.7186,518435.0
2021-08-19 09:35:00,154.71,154.85,154.08,154.46,205522.0,139.7096,139.836,139.1407,139.4838,205522.0
2021-08-19 09:40:00,154.46,154.61,154.07,154.4,159101.0,139.4838,139.6193,139.1316,139.4296,159101.0
2021-08-19 09:45:00,154.45,154.99,154.39,154.69,184024.0,139.4748,139.9624,139.4206,139.6915,184024.0
2021-08-19 09:50:00,154.67,155.38,154.67,155.38,137039.0,139.6734,140.3146,139.6734,140.3146,137039.0
2021-08-19 09:55:00,155.39,155.5,155.16,155.2,167754.0,140.3236,140.423,140.1159,140.1521,167754.0
2021-08-19 10:00:00,155.16,155.28,154.72,155.17,105588.0,140.1159,140.2243,139.7186,140.125,105588.0
2021-08-19 10:05:00,155.21,155.55,155.1,155.43,91137.0,140.1611,140.4681,140.0618,140.3598,91137.0
2021-08-19 10:10:00,155.44,155.44,155.04,155.23,79603.0,140.3688,140.3688,140.0076,140.1791,79603.0
2021-08-19 10:15:00,155.24,155.56,155.04,155.44,72282.0,140.1882,140.4772,140.0076,140.3688,72282.0
2021-08-19 10:20:00,155.44,155.52,154.85,154.88,70935.0,140.3688,140.441,139.836,139.8631,70935.0
2021-08-19 10:25:00,154.87,154.97,154.71,154.81,71650.0,139.8541,139.9444,139.7096,139.7999,71650.0
2021-08-19 10:30:00,154.85,154.87,154.5,154.52,77619.0,139.836,139.8541,139.5199,139.538,77619.0
2021-08-19 10:35:00,154.51,154.51,154.23,154.38,79123.0,139.529,139.529,139.2761,139.4116,79123.0
2021-08-19 10:40:00,154.37,154.48,154.15,154.31,67842.0,139.4025,139.5019,139.2039,139.3483,67842.0
2021-08-19 10:45:00,154.3,154.46,154.07,154.08,52742.0,139.3393,139.4838,139.1316,139.1407,52742.0
2021-08-19 10:50:00,154.11,154.26,154.06,154.11,78340.0,139.1677,139.3032,139.1226,139.1677,78340.0
2021-08-19 10:55:00,154.11,154.74,154.04,154.74,93349.0,139.1677,139.7367,139.1045,139.7367,93349.0
2021-08-19 11:00:00,154.76,154.87,154.44,154.52,73606.0,139.7547,139.8541,139.4657,139.538,73606.0
2021-08-19 11:05:00,154.57,154.62,154.14,154.18,64140.0,139.5831,139.6283,139.1948,139.231,64140.0
2021-08-19 11:10:00,154.22,154.26,153.99,154.13,81660.0,139.2671,139.3032,139.0594,139.1858,81660.0
2021-08-19 11:15:00,154.14,154.21,153.8,154.2,79725.0,139.1948,139.258,138.8878,139.249,79725.0
2021-08-19 11:20:00,154.2,154.25,154.06,154.13,62996.0,139.249,139.2942,139.1226,139.1858,62996.0
2021-08-19 11:25:00,154.1,154.1,153.57,153.64,145678.0,139.1587,139.1587,138.6801,138.7433,145678.0
2021-08-19 11:30:00,153.67,154.07,153.64,153.87,66555.0,138.7704,139.1316,138.7433,138.951,66555.0
2021-08-19 11:35:00,153.87,153.87,153.67,153.84,55921.0,138.951,138.951,138.7704,138.9239,55921.0
2021-08-19 11:40:00,153.84,154.3,153.82,154.28,84289.0,138.9239,139.3393,138.9059,139.3213,84289.0
2021-08-19 11:45:00,154.29,154.55,154.29,154.52,91329.0,139.3303,139.5651,139.3303,139.538,91329.0
2021-08-19 11:50:00,154.54,154.62,154.4,154.48,81142.0,139.556,139.6283,139.4296,139.5019,81142.0
2021-08-19 11:55:00,154.53,154.68,154.43,154.44,74617.0,139.547,139.6825,139.4567,139.4657,74617.0
2021-08-19 12:00:00,154.45,154.59,154.42,154.42,38289.0,139.4748,139.6012,139.4477,139.4477,38289.0
2021-08-19 12:05:00,154.47,154.59,154.34,154.35,59538.0,139.4928,139.6012,139.3754,139.3845,59538.0
2021-08-19 12:10:00,154.34,154.75,154.32,154.58,51848.0,139.3754,139.7457,139.3574,139.5922,51848.0
2021-08-19 12:15:00,154.57,154.59,154.45,154.49,48007.0,139.5831,139.6012,139.4748,139.5109,48007.0
2021-08-19 12:20:00,154.49,154.7,154.42,154.59,41318.0,139.5109,139.7005,139.4477,139.6012,41318.0
2021-08-19 12:25:00,154.59,154.8,154.59,154.66,36839.0,139.6012,139.7908,139.6012,139.6644,36839.0
2021-08-19 12:30:00,154.69,154.75,154.57,154.64,24732.0,139.6915,139.7457,139.5831,139.6464,24732.0
2021-08-19 12:35:00,154.64,154.66,154.48,154.61,40657.0,139.6464,139.6644,139.5019,139.6193,40657.0
2021-08-19 12:40:00,154.62,154.76,154.52,154.52,50054.0,139.6283,139.7547,139.538,139.538,50054.0
2021-08-19 12:45:00,154.54,154.65,154.47,154.5,47954.0,139.556,139.6554,139.4928,139.5199,47954.0
2021-08-19 12:50:00,154.51,154.62,154.45,154.61,59000.0,139.529,139.6283,139.4748,139.6193,59000.0
2021-08-19 12:55:00,154.61,154.74,154.53,154.7,63266.0,139.6193,139.7367,139.547,139.7005,63266.0
2021-08-19 13:00:00,154.69,154.7,154.36,154.37,46993.0,139.6915,139.7005,139.3935,139.4025,46993.0
2021-08-19 13:05:00,154.38,154.41,154.22,154.4,42953.0,139.4116,139.4387,139.2671,139.4296,42953.0
2021-08-19 13:10:00,154.42,154.58,154.39,154.48,41404.0,139.4477,139.5922,139.4206,139.5019,41404.0
2021-08-19 13:15:00,154.48,154.54,154.44,154.51,32743.0,139.5019,139.556,139.4657,139.529,32743.0
2021-08-19 13:20:00,154.51,154.63,154.49,154.53,34307.0,139.529,139.6373,139.5109,139.547,34307.0
2021-08-19 13:25:00,154.54,154.55,154.21,154.21,34161.0,139.556,139.5651,139.258,139.258,34161.0
2021-08-19 13:30:00,154.23,154.28,154.0,154.1,39425.0,139.2761,139.3213,139.0684,139.1587,39425.0
2021-08-19 13:35:00,154.08,154.15,153.91,154.12,48097.0,139.1407,139.2039,138.9871,139.1768,48097.0
2021-08-19 13:40:00,154.13,154.41,154.13,154.3,42033.0,139.1858,139.4387,139.1858,139.3393,42033.0
2021-08-19 13:45:00,154.31,154.32,154.19,154.31,33777.0,139.3483,139.3574,139.24,139.3483,33777.0
2021-08-19 13:50:00,154.3,154.33,154.13,154.15,44583.0,139.3393,139.3664,139.1858,139.2039,44583.0
2021-08-19 13:55:00,154.15,154.16,153.94,153.94,59880.0,139.2039,139.2129,139.0142,139.0142,59880.0
2021-08-19 14:00:00,153.94,154.16,153.83,153.87,67372.0,139.0142,139.2129,138.9149,138.951,67372.0
2021-08-19 14:05:00,153.88,154.03,153.8,153.98,79393.0,138.96,139.0955,138.8878,139.0503,79393.0
2021-08-19 14:10:00,154.0,154.09,153.86,154.03,62869.0,139.0684,139.1497,138.942,139.0955,62869.0
2021-08-19 14:15:00,154.02,154.05,153.91,154.04,34984.0,139.0865,139.1136,138.9871,139.1045,34984.0
2021-08-19 14:20:00,154.04,154.05,153.88,154.03,43876.0,139.1045,139.1136,138.96,139.0955,43876.0
2021-08-19 14:25:00,154.02,154.11,153.7,153.74,91415.0,139.0865,139.1677,138.7975,138.8336,91415.0
2021-08-19 14:30:00,153.72,153.74,153.41,153.74,113540.0,138.8156,138.8336,138.5356,138.8336,113540.0
2021-08-19 14:35:00,153.75,153.94,153.7,153.78,46570.0,138.8426,139.0142,138.7975,138.8697,46570.0
2021-08-19 14:40:00,153.75,153.81,153.65,153.73,38783.0,138.8426,138.8968,138.7523,138.8246,38783.0
2021-08-19 14:45:00,153.73,153.82,153.6,153.8,38843.0,138.8246,138.9059,138.7072,138.8878,38843.0
2021-08-19 14:50:00,153.78,154.06,153.61,154.04,52315.0,138.8697,139.1226,138.7162,139.1045,52315.0
2021-08-19 14:55:00,154.02,154.16,154.0,154.05,58218.0,139.0865,139.2129,139.0684,139.1136,58218.0
2021-08-19 15:00:00,154.09,154.41,154.09,154.39,51526.0,139.1497,139.4387,139.1497,139.4206,51526.0
2021-08-19 15:05:00,154.38,154.42,154.3,154.39,34177.0,139.4116,139.4477,139.3393,139.4206,34177.0
2021-08-19 15:10:00,154.39,154.51,154.29,154.32,45237.0,139.4206,139.529,139.3303,139.3574,45237.0
2021-08-19 15:15:00,154.33,154.49,154.31,154.46,48745.0,139.3664,139.5109,139.3483,139.4838,48745.0
2021-08-19 15:20:00,154.47,154.59,154.38,154.57,58658.0,139.4928,139.6012,139.4116,139.5831,58658.0
2021-08-19 15:25:00,154.56,154.74,154.51,154.68,49761.0,139.5741,139.7367,139.529,139.6825,49761.0
2021-08-19 15:30:00,154.68,154.72,154.42,154.65,106096.0,139.6825,139.7186,139.4477,139.6554,106096.0
2021-08-19 15:35:00,154.65,154.68,154.31,154.31,95166.0,139.6554,139.6825,139.3483,139.3483,95166.0
2021-08-19 15:40:00,154.31,154.35,154.01,154.22,118604.0,139.3483,139.3845,139.0774,139.2671,118604.0
2021-08-19 15:45:00,154.2,154.22,153.96,154.11,92245.0,139.249,139.2671,139.0323,139.1677,92245.0
2021-08-19 15:50:00,154.08,154.37,153.98,154.1,122864.0,139.1407,139.4025,139.0503,139.1587,122864.0
2021-08-19 15:55:00,154.09,154.32,153.96,154.3,286296.0,139.1497,139.3574,139.0323,139.3393,286296.0
2021-08-20 09:30:00,154.35,154.4,153.49,153.96,365639.0,139.3845,139.4296,138.6079,139.0323,365639.0
2021-08-20 09:35:00,154.01,154.33,153.72,153.79,90937.0,139.0774,139.3664,138.8156,138.8788,90937.0
2021-08-20 09:40:00,153.85,154.17,153.48,154.17,77904.0,138.933,139.2219,138.5988,139.2219,77904.0
2021-08-20 09:45:00,154.18,154.63,154.14,154.52,103922.0,139.231,139.6373,139.1948,139.538,103922.0
2021-08-20 09:50:00,154.5,154.51,153.88,153.89,104643.0,139.5199,139.529,138.96,138.9691,104643.0
2021-08-20 09:55:00,153.86,154.33,153.82,154.04,73264.0,138.942,139.3664,138.9059,139.1045,73264.0
2021-08-20 10:00:00,154.02,154.25,153.84,154.2,63303.0,139.0865,139.2942,138.9239,139.249,63303.0
2021-08-20 10:05:00,154.17,154.34,154.05,154.22,87467.0,139.2219,139.3754,139.1136,139.2671,87467.0
2021-08-20 10:10:00,154.23,154.23,153.89,154.05,58938.0,139.2761,139.2761,138.9691,139.1136,58938.0
2021-08-20 10:15:00,154.03,154.31,153.83,154.24,54363.0,139.0955,139.3483,138.9149,139.2851,54363.0
2021-08-20 10:20:00,154.25,154.57,154.25,154.38,56081.0,139.2942,139.5831,139.2942,139.4116,56081.0
2021-08-20 10:25:00,154.35,154.37,154.05,154.05,54492.0,139.3845,139.4025,139.1136,139.1136,54492.0
2021-08-20 10:30:00,154.07,154.34,153.99,154.14,55914.0,139.1316,139.3754,139.0594,139.1948,55914.0
2021-08-20 10:35:00,154.14,154.26,153.88,153.93,92972.0,139.1948,139.3032,138.96,139.0052,92972.0
2021-08-20 10:40:00,153.94,153.98,153.52,153.59,61664.0,139.0142,139.0503,138.6349,138.6982,61664.0
2021-08-20 10:45:00,153.56,153.63,153.39,153.39,58452.0,138.6711,138.7343,138.5176,138.5176,58452.0
2021-08-20 10:50:00,153.41,153.48,153.3,153.46,71055.0,138.5356,138.5988,138.4363,138.5808,71055.0
2021-08-20 10:55:00,153.48,153.51,153.16,153.3,92790.0,138.5988,138.6259,138.3099,138.4363,92790.0
2021-08-20 11:00:00,153.29,153.41,153.2,153.31,83938.0,138.4272,138.5356,138.346,138.4453,83938.0
2021-08-20 11:05:00,153.31,153.73,153.29,153.72,71269.0,138.4453,138.8246,138.4272,138.8156,71269.0
2021-08-20 11:10:00,153.72,154.09,153.72,154.08,76458.0,138.8156,139.1497,138.8156,139.1407,76458.0
2021-08-20 11:15:00,154.09,154.27,154.01,154.25,65006.0,139.1497,139.3122,139.0774,139.2942,65006.0
2021-08-20 11:20:00,154.22,154.42,154.21,154.32,75166.0,139.2671,139.4477,139.258,139.3574,75166.0
2021-08-20 11:25:00,154.33,154.4,154.11,154.12,92240.0,139.3664,139.4296,139.1677,139.1768,92240.0
2021-08-20 11:30:00,154.13,154.26,154.12,154.21,44289.0,139.1858,139.3032,139.1768,139.258,44289.0
2021-08-20 11:35:00,154.21,154.35,154.16,154.33,53468.0,139.258,139.3845,139.2129,139.3664,53468.0
2021-08-20 11:40:00,154.34,154.59,154.33,154.53,73884.0,139.3754,139.6012,139.3664,139.547,73884.0
2021-08-20 11:45:00,154.52,154.52,154.39,154.41,26857.0,139.538,139.538,139.4206,139.4387,26857.0
2021-08-20 11:50:00,154.41,154.47,154.32,154.32,34758.0,139.4387,139.4928,139.3574,139.3574,34758.0
2021-08-20 11:55:00,154.34,154.5,154.3,154.49,41483.0,139.3754,139.5199,139.3393,139.5109,41483.0
2021-08-20 12:00:00,154.51,154.75,154.46,154.75,39443.0,139.529,139.7457,139.4838,139.7457,39443.0
2021-08-20 12:05:00,154.75,154.8,154.71,154.76,39052.0,139.7457,139.7908,139.7096,139.7547,39052.0
2021-08-20 12:10:00,154.76,154.8,154.6,154.61,33086.0,139.7547,139.7908,139.6102,139.6193,33086.0
2021-08-20 12:15:00,154.63,154.66,154.45,154.5,28767.0,139.6373,139.6644,139.4748,139.5199,28767.0
2021-08-20 12:20:00,154.51,154.55,154.4,154.55,20932.0,139.529,139.5651,139.4296,139.5651,20932.0
2021-08-20 12:25:00,154.54,154.68,154.47,154.67,39639.0,139.556,139.6825,139.4928,139.6734,39639.0
2021-08-20 12:30:00,154.68,154.75,154.64,154.64,24812.0,139.6825,139.7457,139.6464,139.6464,24812.0
2021-08-20 12:35:00,154.65,154.78,154.63,154.63,30035.0,139.6554,139.7728,139.6373,139.6373,30035.0
2021-08-20 12:40:00,154.64,154.84,154.64,154.82,22488.0,139.6464,139.827,139.6464,139.8089,22488.0
2021-08-20 12:45:00,154.81,154.9,154.73,154.87,42620.0,139.7999,139.8811,139.7276,139.8541,42620.0
2021-08-20 12:50:00,154.86,154.87,154.75,154.79,25660.0,139.845,139.8541,139.7457,139.7818,25660.0
2021-08-20 12:55:00,154.8,154.88,154.66,154.66,38590.0,139.7908,139.8631,139.6644,139.6644,38590.0
2021-08-20 13:00:00,154.66,154.79,154.62,154.75,27457.0,139.6644,139.7818,139.6283,139.7457,27457.0
2021-08-20 13:05:00,154.77,154.81,154.72,154.77,24971.0,139.7637,139.7999,139.7186,139.7637,24971.0
2021-08-20 13:10:00,154.77,154.84,154.75,154.78,23597.0,139.7637,139.827,139.7457,139.7728,23597.0
2021-08-20 13:15:00,154.76,154.9,154.74,154.82,40498.0,139.7547,139.8811,139.7367,139.8089,40498.0
2021-08-20 13:20:00,154.82,154.84,154.73,154.75,51685.0,139.8089,139.827,139.7276,139.7457,51685.0
2021-08-20 13:25:00,154.74,154.76,154.6,154.62,29324.0,139.7367,139.7547,139.6102,139.6283,29324.0
2021-08-20 13:30:00,154.62,154.69,154.57,154.6,52698.0,139.6283,139.6915,139.5831,139.6102,52698.0
2021-08-20 13:35:00,154.59,154.62,154.54,154.6,68719.0,139.6012,139.6283,139.556,139.6102,68719.0
2021-08-20 13:40:00,154.59,154.67,154.57,154.58,55709.0,139.6012,139.6734,139.5831,139.5922,55709.0
2021-08-20 13:45:00,154.59,154.64,154.51,154.52,25260.0,139.6012,139.6464,139.529,139.538,25260.0
2021-08-20 13:50:00,154.53,154.66,154.51,154.58,46309.0,139.547,139.6644,139.529,139.5922,46309.0
2021-08-20 13:55:00,154.57,154.57,154.31,154.31,24687.0,139.5831,139.5831,139.3483,139.3483,24687.0
2021-08-20 14:00:00,154.32,154.56,154.28,154.53,47596.0,139.3574,139.5741,139.3213,139.547,47596.0
2021-08-20 14:05:00,154.55,154.66,154.55,154.6,37904.0,139.5651,139.6644,139.5651,139.6102,37904.0
2021-08-20 14:10:00,154.6,154.63,154.55,154.6,27235.0,139.6102,139.6373,139.5651,139.6102,27235.0
2021-08-20 14:15:00,154.59,154.7,154.55,154.66,41294.0,139.6012,139.7005,139.5651,139.6644,41294.0
2021-08-20 14:20:00,154.66,154.66,154.32,154.36,44691.0,139.6644,139.6644,139.3574,139.3935,44691.0
2021-08-20 14:25:00,154.36,154.45,154.29,154.3,34102.0,139.3935,139.4748,139.3303,139.3393,34102.0
2021-08-20 14:30:00,154.29,154.37,154.28,154.36,41289.0,139.3303,139.4025,139.3213,139.3935,41289.0
2021-08-20 14:35:00,154.35,154.38,154.26,154.26,28305.0,139.3845,139.4116,139.3032,139.3032,28305.0
2021-08-20 14:40:00,154.26,154.41,154.24,154.28,35724.0,139.3032,139.4387,139.2851,139.3213,35724.0
2021-08-20 14:45:00,154.29,154.31,154.16,154.21,39931.0,139.3303,139.3483,139.2129,139.258,39931.0
2021-08-20 14:50:00,154.21,154.26,154.19,154.26,32858.0,139.258,139.3032,139.24,139.3032,32858.0
2021-08-20 14:55:00,154.27,154.4,154.26,154.39,49197.0,139.3122,139.4296,139.3032,139.4206,49197.0
2021-08-20 15:00:00,154.38,154.51,154.35,154.4,42912.0,139.4116,139.529,139.3845,139.4296,42912.0
2021-08-20 15:05:00,154.4,154.45,154.27,154.36,29133.0,139.4296,139.4748,139.3122,139.3935,29133.0
2021-08-20 15:10:00,154.36,154.47,154.35,154.47,30994.0,139.3935,139.4928,139.3845,139.4928,30994.0
2021-08-20 15:15:00,154.47,154.53,154.46,154.46,29835.0,139.4928,139.547,139.4838,139.4838,29835.0
2021-08-20 15:20:00,154.46,154.66,154.46,154.64,29191.0,139.4838,139.6644,139.4838,139.6464,29191.0
2021-08-20 15:25:00,154.64,154.68,154.56,154.63,64840.0,139.6464,139.6825,139.5741,139.6373,64840.0
2021-08-20 15:30:00,154.62,154.64,154.48,154.64,55539.0,139.6283,139.6464,139.5019,139.6464,55539.0
2021-08-20 15:35:00,154.62,154.74,154.53,154.71,85492.0,139.6283,139.7367,139.547,139.7096,85492.0
2021-08-20 15:40:00,154.72,154.73,154.55,154.63,68267.0,139.7186,139.7276,139.5651,139.6373,68267.0
2021-08-20 15:45:00,154.62,154.8,154.58,154.61,95457.0,139.6283,139.7908,139.5922,139.6193,95457.0
2021-08-20 15:50:00,154.62,154.84,154.56,154.62,111521.0,139.6283,139.827,139.5741,139.6283,111521.0
2021-08-20 15:55:00,154.61,154.75,154.54,154.72,285406.0,139.6193,139.7457,139.556,139.7186,285406.0
2021-08-23 09:30:00,155.33,156.58,155.24,156.56,483394.0,140.2695,141.3983,140.1882,141.3802,483394.0
2021-08-23 09:35:00,156.6,156.82,156.13,156.19,141384.0,141.4163,141.615,140.9919,141.0461,141384.0
2021-08-23 09:40:00,156.21,156.55,156.1,156.36,128950.0,141.0641,141.3712,140.9648,141.1996,128950.0
2021-08-23 09:45:00,156.34,156.34,155.89,156.11,102672.0,141.1815,141.1815,140.7752,140.9738,102672.0
2021-08-23 09:50:00,156.15,156.64,156.15,156.63,80581.0,141.0099,141.4524,141.0099,141.4434,80581.0
2021-08-23 09:55:00,156.63,157.03,156.53,157.0,126130.0,141.4434,141.8046,141.3531,141.7775,126130.0
2021-08-23 10:00:00,157.01,157.05,156.5,156.5,97368.0,141.7866,141.8227,141.326,141.326,97368.0
2021-08-23 10:05:00,156.52,156.59,156.24,156.29,83482.0,141.3441,141.4073,141.0912,141.1364,83482.0
2021-08-23 10:10:00,156.31,156.78,156.31,156.7,128003.0,141.1544,141.5789,141.1544,141.5066,128003.0
2021-08-23 10:15:00,156.72,157.01,156.72,156.84,56473.0,141.5247,141.7866,141.5247,141.633,56473.0
2021-08-23 10:20:00,156.81,156.81,156.52,156.62,76525.0,141.606,141.606,141.3441,141.4344,76525.0
2021-08-23 10:25:00,156.6,156.66,156.29,156.32,63968.0,141.4163,141.4705,141.1364,141.1635,63968.0
2021-08-23 10:30:00,156.26,156.36,156.13,156.27,53458.0,141.1093,141.1996,140.9919,141.1183,53458.0
2021-08-23 10:35:00,156.27,156.55,156.2,156.33,56212.0,141.1183,141.3712,141.0551,141.1725,56212.0
2021-08-23 10:40:00,156.31,156.51,156.26,156.31,70814.0,141.1544,141.335,141.1093,141.1544,70814.0
2021-08-23 10:45:00,156.34,156.47,156.24,156.42,83245.0,141.1815,141.2989,141.0912,141.2538,83245.0
2021-08-23 10:50:00,156.45,156.63,156.44,156.51,65836.0,141.2809,141.4434,141.2718,141.335,65836.0
2021-08-23 10:55:00,156.55,156.66,156.48,156.49,50569.0,141.3712,141.4705,141.308,141.317,50569.0
2021-08-23 11:00:00,156.5,156.62,156.35,156.59,50059.0,141.326,141.4344,141.1906,141.4073,50059.0
2021-08-23 11:05:00,156.6,156.67,156.54,156.67,44622.0,141.4163,141.4795,141.3621,141.4795,44622.0
2021-08-23 11:10:00,156.66,156.76,156.61,156.61,51100.0,141.4705,141.5608,141.4253,141.4253,51100.0
2021-08-23 11:15:00,156.59,156.62,156.52,156.61,40450.0,141.4073,141.4344,141.3441,141.4253,40450.0
2021-08-23 11:20:00,156.62,156.73,156.61,156.68,52441.0,141.4344,141.5337,141.4253,141.4886,52441.0
2021-08-23 11:25:00,156.68,156.8,156.66,156.69,48809.0,141.4886,141.5969,141.4705,141.4976,48809.0
2021-08-23 11:30:00,156.7,156.75,156.55,156.58,44064.0,141.5066,141.5518,141.3712,141.3983,44064.0
2021-08-23 11:35:00,156.55,156.61,156.49,156.52,53825.0,141.3712,141.4253,141.317,141.3441,53825.0
2021-08-23 11:40:00,156.52,156.61,156.49,156.59,47221.0,141.3441,141.4253,141.317,141.4073,47221.0
2021-08-23 11:45:00,156.58,156.59,156.47,156.51,32360.0,141.3983,141.4073,141.2989,141.335,32360.0
2021-08-23 11:50:00,156.5,156.59,156.46,156.57,34248.0,141.326,141.4073,141.2899,141.3892,34248.0
2021-08-23 11:55:00,156.57,156.63,156.54,156.57,29838.0,141.3892,141.4434,141.3621,141.3892,29838.0
2021-08-23 12:00:00,156.58,156.75,156.58,156.74,38753.0,141.3983,141.5518,141.3983,141.5427,38753.0
2021-08-23 12:05:00,156.77,156.78,156.66,156.66,41044.0,141.5698,141.5789,141.4705,141.4705,41044.0
2021-08-23 12:10:00,156.66,156.67,156.58,156.64,46781.0,141.4705,141.4795,141.3983,141.4524,46781.0
2021-08-23 12:15:00,156.65,156.88,156.64,156.88,48126.0,141.4615,141.6692,141.4524,141.6692,48126.0
2021-08-23 12:20:00,156.89,156.91,156.76,156.76,51263.0,141.6782,141.6963,141.5608,141.5608,51263.0
2021-08-23 12:25:00,156.76,156.78,156.67,156.69,40656.0,141.5608,141.5789,141.4795,141.4976,40656.0
2021-08-23 12:30:00,156.68,156.72,156.61,156.67,42690.0,141.4886,141.5247,141.4253,141.4795,42690.0
2021-08-23 12:35:00,156.67,156.69,156.56,156.6,59055.0,141.4795,141.4976,141.3802,141.4163,59055.0
2021-08-23 12:40:00,156.61,156.72,156.58,156.67,46526.0,141.4253,141.5247,141.3983,141.4795,46526.0
2021-08-23 12:45:00,156.67,156.68,156.46,156.47,65528.0,141.4795,141.4886,141.2899,141.2989,65528.0
2021-08-23 12:50:00,156.49,156.68,156.49,156.55,70997.0,141.317,141.4886,141.317,141.3712,70997.0
2021-08-23 12:55:00,156.55,156.65,156.5,156.65,24397.0,141.3712,141.4615,141.326,141.4615,24397.0
2021-08-23 13:00:00,156.64,156.69,156.6,156.64,50213.0,141.4524,141.4976,141.4163,141.4524,50213.0
2021-08-23 13:05:00,156.64,156.83,156.62,156.82,35327.0,141.4524,141.624,141.4344,141.615,35327.0
2021-08-23 13:10:00,156.82,156.88,156.76,156.84,32915.0,141.615,141.6692,141.5608,141.633,32915.0
2021-08-23 13:15:00,156.83,156.84,156.71,156.71,24844.0,141.624,141.633,141.5156,141.5156,24844.0
2021-08-23 13:20:00,156.72,156.8,156.7,156.77,26112.0,141.5247,141.5969,141.5066,141.5698,26112.0
2021-08-23 13:25:00,156.78,156.8,156.65,156.77,50294.0,141.5789,141.5969,141.4615,141.5698,50294.0
2021-08-23 13:30:00,156.77,156.97,156.74,156.95,33512.0,141.5698,141.7504,141.5427,141.7324,33512.0
2021-08-23 13:35:00,156.95,156.96,156.74,156.75,53822.0,141.7324,141.7414,141.5427,141.5518,53822.0
2021-08-23 13:40:00,156.72,156.81,156.72,156.75,52083.0,141.5247,141.606,141.5247,141.5518,52083.0
2021-08-23 13:45:00,156.75,156.79,156.65,156.72,37319.0,141.5518,141.5879,141.4615,141.5247,37319.0
2021-08-23 13:50:00,156.72,156.72,156.6,156.63,57530.0,141.5247,141.5247,141.4163,141.4434,57530.0
2021-08-23 13:55:00,156.63,156.77,156.6,156.76,34785.0,141.4434,141.5698,141.4163,141.5608,34785.0
2021-08-23 14:00:00,156.77,156.77,156.68,156.71,38283.0,141.5698,141.5698,141.4886,141.5156,38283.0
2021-08-23 14:05:00,156.71,156.78,156.71,156.73,22674.0,141.5156,141.5789,141.5156,141.5337,22674.0
2021-08-23 14:10:00,156.74,156.89,156.73,156.75,56171.0,141.5427,141.6782,141.5337,141.5518,56171.0
2021-08-23 14:15:00,156.76,156.82,156.63,156.79,32023.0,141.5608,141.615,141.4434,141.5879,32023.0
2021-08-23 14:20:00,156.8,156.93,156.8,156.88,45158.0,141.5969,141.7143,141.5969,141.6692,45158.0
2021-08-23 14:25:00,156.88,156.89,156.76,156.77,21284.0,141.6692,141.6782,141.5608,141.5698,21284.0
2021-08-23 14:30:00,156.77,156.84,156.75,156.82,28843.0,141.5698,141.633,141.5518,141.615,28843.0
2021-08-23 14:35:00,156.8,156.86,156.78,156.84,37564.0,141.5969,141.6511,141.5789,141.633,37564.0
2021-08-23 14:40:00,156.84,156.86,156.77,156.82,28231.0,141.633,141.6511,141.5698,141.615,28231.0
2021-08-23 14:45:00,156.81,156.88,156.81,156.84,61567.0,141.606,141.6692,141.606,141.633,61567.0
2021-08-23 14:50:00,156.85,156.92,156.83,156.9,38857.0,141.6421,141.7053,141.624,141.6872,38857.0
2021-08-23 14:55:00,156.92,156.92,156.81,156.81,40192.0,141.7053,141.7053,141.606,141.606,40192.0
2021-08-23 15:00:00,156.82,156.83,156.76,156.82,35249.0,141.615,141.624,141.5608,141.615,35249.0
2021-08-23 15:05:00,156.83,156.86,156.8,156.84,24623.0,141.624,141.6511,141.5969,141.633,24623.0
2021-08-23 15:10:00,156.83,156.84,156.7,156.78,56867.0,141.624,141.633,141.5066,141.5789,56867.0
2021-08-23 15:15:00,156.78,156.83,156.74,156.81,46456.0,141.5789,141.624,141.5427,141.606,46456.0
2021-08-23 15:20:00,156.82,156.96,156.81,156.92,50149.0,141.615,141.7414,141.606,141.7053,50149.0
2021-08-23 15:25:00,156.91,157.06,156.87,157.05,87355.0,141.6963,141.8317,141.6601,141.8227,87355.0
2021-08-23 15:30:00,157.05,157.07,156.93,157.05,91789.0,141.8227,141.8407,141.7143,141.8227,91789.0
2021-08-23 15:35:00,157.05,157.09,156.89,156.9,67997.0,141.8227,141.8588,141.6782,141.6872,67997.0
2021-08-23 15:40:00,156.9,156.93,156.81,156.9,85539.0,141.6872,141.7143,141.606,141.6872,85539.0
2021-08-23 15:45:00,156.89,156.9,156.79,156.87,78139.0,141.6782,141.6872,141.5879,141.6601,78139.0
2021-08-23 15:50:00,156.85,156.94,156.76,156.77,145877.0,141.6421,141.7233,141.5608,141.5698,145877.0
2021-08-23 15:55:00,156.77,156.79,156.54,156.7,290163.0,141.5698,141.5879,141.3621,141.5066,290163.0
2021-08-24 09:30:00,157.0,157.57,156.87,157.4,254373.0,141.7775,142.2923,141.6601,142.1387,254373.0
2021-08-24 09:35:00,157.38,158.55,157.33,158.31,172050.0,142.1207,143.1772,142.0755,142.9605,172050.0
2021-08-24 09:40:00,158.3,158.41,157.8,157.84,101017.0,142.9515,143.0508,142.5,142.5361,101017.0
2021-08-24 09:45:00,157.79,158.1,157.54,157.95,64506.0,142.4909,142.7709,142.2652,142.6354,64506.0
2021-08-24 09:50:00,157.91,158.4,157.78,158.1,77200.0,142.5993,143.0418,142.4819,142.7709,77200.0
2021-08-24 09:55:00,158.13,158.24,157.97,158.04,70802.0,142.798,142.8973,142.6535,142.7167,70802.0
2021-08-24 10:00:00,158.04,158.12,157.53,157.53,115092.0,142.7167,142.7889,142.2561,142.2561,115092.0
2021-08-24 10:05:00,157.55,157.55,157.12,157.16,133144.0,142.2742,142.2742,141.8859,141.922,133144.0
2021-08-24 10:10:00,157.18,157.73,157.17,157.58,96233.0,141.9401,142.4368,141.931,142.3013,96233.0
2021-08-24 10:15:00,157.58,157.66,157.39,157.48,47773.0,142.3013,142.3735,142.1297,142.211,47773.0
2021-08-24 10:20:00,157.48,157.51,157.3,157.32,72964.0,142.211,142.2381,142.0484,142.0665,72964.0
2021-08-24 10:25:00,157.31,157.49,157.25,157.45,51106.0,142.0575,142.22,142.0033,142.1839,51106.0
2021-08-24 10:30:00,157.48,157.52,157.33,157.46,39422.0,142.211,142.2471,142.0755,142.1929,39422.0
2021-08-24 10:35:00,157.45,157.55,157.35,157.43,47852.0,142.1839,142.2742,142.0936,142.1658,47852.0
2021-08-24 10:40:00,157.44,157.57,157.34,157.42,35227.0,142.1749,142.2923,142.0846,142.1568,35227.0
2021-08-24 10:45:00,157.4,157.6,157.37,157.56,33514.0,142.1387,142.3194,142.1117,142.2832,33514.0
2021-08-24 10:50:00,157.59,157.7,157.54,157.66,33989.0,142.3103,142.4097,142.2652,142.3735,33989.0
2021-08-24 10:55:00,157.66,157.67,157.48,157.52,33737.0,142.3735,142.3826,142.211,142.2471,33737.0
2021-08-24 11:00:00,157.53,157.58,157.45,157.47,41323.0,142.2561,142.3013,142.1839,142.202,41323.0
2021-08-24 11:05:00,157.48,157.5,157.28,157.44,46216.0,142.211,142.2291,142.0304,142.1749,46216.0
2021-08-24 11:10:00,157.43,157.64,157.4,157.62,34033.0,142.1658,142.3555,142.1387,142.3374,34033.0
2021-08-24 11:15:00,157.63,157.63,157.39,157.4,36399.0,142.3464,142.3464,142.1297,142.1387,36399.0
2021-08-24 11:20:00,157.38,157.44,157.31,157.32,35193.0,142.1207,142.1749,142.0575,142.0665,35193.0
2021-08-24 11:25:00,157.3,157.4,157.23,157.35,68544.0,142.0484,142.1387,141.9852,142.0936,68544.0
2021-08-24 11:30:00,157.34,157.36,157.16,157.19,41913.0,142.0846,142.1026,141.922,141.9491,41913.0
2021-08-24 11:35:00,157.18,157.24,157.1,157.13,37272.0,141.9401,141.9943,141.8678,141.8949,37272.0
2021-08-24 11:40:00,157.12,157.26,157.05,157.19,457042.0,141.8859,142.0123,141.8227,141.9491,457042.0
2021-08-24 11:45:00,157.18,157.32,157.18,157.25,36812.0,141.9401,142.0665,141.9401,142.0033,36812.0
2021-08-24 11:50:00,157.26,157.33,157.21,157.28,26841.0,142.0123,142.0755,141.9672,142.0304,26841.0
2021-08-24 11:55:00,157.29,157.3,157.05,157.08,34903.0,142.0394,142.0484,141.8227,141.8498,34903.0
2021-08-24 12:00:00,157.08,157.1,156.95,157.08,33580.0,141.8498,141.8678,141.7324,141.8498,33580.0
2021-08-24 12:05:00,157.09,157.16,157.08,157.09,22915.0,141.8588,141.922,141.8498,141.8588,22915.0
2021-08-24 12:10:00,157.1,157.13,157.04,157.06,27743.0,141.8678,141.8949,141.8137,141.8317,27743.0
2021-08-24 12:15:00,157.07,157.16,157.02,157.16,21347.0,141.8407,141.922,141.7956,141.922,21347.0
2021-08-24 12:20:00,157.16,157.21,157.11,157.15,28480.0,141.922,141.9672,141.8769,141.913,28480.0
2021-08-24 12:25:00,157.13,157.27,157.13,157.27,38282.0,141.8949,142.0214,141.8949,142.0214,38282.0
2021-08-24 12:30:00,157.28,157.54,157.26,157.54,48560.0,142.0304,142.2652,142.0123,142.2652,48560.0
2021-08-24 12:35:00,157.53,157.6,157.5,157.59,55037.0,142.2561,142.3194,142.2291,142.3103,55037.0
2021-08-24 12:40:00,157.59,157.59,157.48,157.49,28655.0,142.3103,142.3103,142.211,142.22,28655.0
2021-08-24 12:45:00,157.5,157.53,157.4,157.49,30990.0,142.2291,142.2561,142.1387,142.22,30990.0
2021-08-24 12:50:00,157.49,157.49,157.42,157.45,26482.0,142.22,142.22,142.1568,142.1839,26482.0
2021-08-24 12:55:00,157.42,157.61,157.42,157.55,45934.0,142.1568,142.3284,142.1568,142.2742,45934.0
2021-08-24 13:00:00,157.57,157.73,157.52,157.73,31140.0,142.2923,142.4368,142.2471,142.4368,31140.0
2021-08-24 13:05:00,157.72,157.73,157.58,157.63,37337.0,142.4277,142.4368,142.3013,142.3464,37337.0
2021-08-24 13:10:00,157.63,157.79,157.63,157.77,25655.0,142.3464,142.4909,142.3464,142.4729,25655.0
2021-08-24 13:15:00,157.79,157.84,157.76,157.83,19896.0,142.4909,142.5361,142.4638,142.5271,19896.0
2021-08-24 13:20:00,157.81,157.9,157.74,157.77,53535.0,142.509,142.5903,142.4458,142.4729,53535.0
2021-08-24 13:25:00,157.77,157.78,157.59,157.61,24524.0,142.4729,142.4819,142.3103,142.3284,24524.0
2021-08-24 13:30:00,157.6,157.68,157.6,157.65,17861.0,142.3194,142.3916,142.3194,142.3645,17861.0
2021-08-24 13:35:00,157.66,157.71,157.62,157.66,18878.0,142.3735,142.4187,142.3374,142.3735,18878.0
2021-08-24 13:40:00,157.66,157.72,157.62,157.71,21492.0,142.3735,142.4277,142.3374,142.4187,21492.0
2021-08-24 13:45:00,157.7,157.71,157.61,157.66,19449.0,142.4097,142.4187,142.3284,142.3735,19449.0
2021-08-24 13:50:00,157.65,157.65,157.51,157.53,18356.0,142.3645,142.3645,142.2381,142.2561,18356.0
2021-08-24 13:55:00,157.55,157.68,157.53,157.68,16695.0,142.2742,142.3916,142.2561,142.3916,16695.0
2021-08-24 14:00:00,157.69,157.84,157.69,157.82,23166.0,142.4006,142.5361,142.4006,142.518,23166.0
2021-08-24 14:05:00,157.82,157.9,157.77,157.88,37228.0,142.518,142.5903,142.4729,142.5722,37228.0
2021-08-24 14:10:00,157.87,157.94,157.84,157.92,29143.0,142.5632,142.6264,142.5361,142.6083,29143.0
2021-08-24 14:15:00,157.91,157.91,157.84,157.84,20563.0,142.5993,142.5993,142.5361,142.5361,20563.0
2021-08-24 14:20:00,157.84,157.87,157.71,157.72,36748.0,142.5361,142.5632,142.4187,142.4277,36748.0
2021-08-24 14:25:00,157.72,157.77,157.6,157.75,33876.0,142.4277,142.4729,142.3194,142.4548,33876.0
2021-08-24 14:30:00,157.74,157.83,157.7,157.83,31013.0,142.4458,142.5271,142.4097,142.5271,31013.0
2021-08-24 14:35:00,157.82,157.84,157.72,157.73,29249.0,142.518,142.5361,142.4277,142.4368,29249.0
2021-08-24 14:40:00,157.74,157.83,157.72,157.83,13572.0,142.4458,142.5271,142.4277,142.5271,13572.0
2021-08-24 14:45:00,157.84,157.97,157.84,157.96,49447.0,142.5361,142.6535,142.5361,142.6445,49447.0
2021-08-24 14:50:00,157.96,158.04,157.95,158.03,40414.0,142.6445,142.7167,142.6354,142.7077,40414.0
2021-08-24 14:55:00,158.03,158.06,157.96,158.03,47121.0,142.7077,142.7348,142.6445,142.7077,47121.0
2021-08-24 15:00:00,158.03,158.04,157.94,157.99,206579.0,142.7077,142.7167,142.6264,142.6715,206579.0
2021-08-24 15:05:00,157.99,158.02,157.9,157.93,142160.0,142.6715,142.6986,142.5903,142.6174,142160.0
2021-08-24 15:10:00,157.94,157.99,157.91,157.94,36828.0,142.6264,142.6715,142.5993,142.6264,36828.0
2021-08-24 15:15:00,157.95,158.07,157.93,158.02,69292.0,142.6354,142.7438,142.6174,142.6986,69292.0
2021-08-24 15:20:00,158.02,158.02,157.92,157.93,47335.0,142.6986,142.6986,142.6083,142.6174,47335.0
2021-08-24 15:25:00,157.94,158.14,157.88,158.08,67517.0,142.6264,142.807,142.5722,142.7528,67517.0
2021-08-24 15:30:00,158.07,158.08,157.94,158.06,71006.0,142.7438,142.7528,142.6264,142.7348,71006.0
2021-08-24 15:35:00,158.07,158.07,157.88,157.92,92233.0,142.7438,142.7438,142.5722,142.6083,92233.0
2021-08-24 15:40:00,157.92,157.98,157.85,157.97,57345.0,142.6083,142.6625,142.5451,142.6535,57345.0
2021-08-24 15:45:00,157.98,158.0,157.85,157.86,157266.0,142.6625,142.6806,142.5451,142.5541,157266.0
2021-08-24 15:50:00,157.85,157.89,157.74,157.77,202749.0,142.5451,142.5812,142.4458,142.4729,202749.0
2021-08-24 15:55:00,157.76,157.82,157.56,157.63,417441.0,142.4638,142.518,142.2832,142.3464,417441.0
2021-08-25 09:30:00,158.51,158.69,157.8,158.09,382455.0,143.1411,143.3037,142.5,142.7618,382455.0
2021-08-25 09:35:00,158.09,158.5,157.93,158.45,134758.0,142.7618,143.1321,142.6174,143.0869,134758.0
2021-08-25 09:40:00,158.45,158.88,158.44,158.86,163410.0,143.0869,143.4752,143.0779,143.4572,163410.0
2021-08-25 09:45:00,158.87,159.38,158.76,159.38,221235.0,143.4662,143.9268,143.3669,143.9268,221235.0
2021-08-25 09:50:00,159.39,159.8,159.39,159.75,165922.0,143.9358,144.306,143.9358,144.2609,165922.0
2021-08-25 09:55:00,159.73,160.18,159.66,160.07,219978.0,144.2428,144.6492,144.1796,144.5499,219978.0
2021-08-25 10:00:00,160.06,160.41,160.05,160.13,290881.0,144.5408,144.8569,144.5318,144.6041,290881.0
2021-08-25 10:05:00,160.14,160.37,159.92,160.26,184050.0,144.6131,144.8208,144.4144,144.7214,184050.0
2021-08-25 10:10:00,160.27,160.37,160.07,160.3,136972.0,144.7305,144.8208,144.5499,144.7576,136972.0
2021-08-25 10:15:00,160.29,160.45,160.1,160.35,156382.0,144.7485,144.893,144.577,144.8027,156382.0
2021-08-25 10:20:00,160.36,160.4,160.19,160.22,127423.0,144.8118,144.8479,144.6582,144.6853,127423.0
2021-08-25 10:25:00,160.24,160.58,160.24,160.56,157761.0,144.7034,145.0104,144.7034,144.9924,157761.0
2021-08-25 10:30:00,160.57,160.74,160.41,160.43,122630.0,145.0014,145.1549,144.8569,144.875,122630.0
2021-08-25 10:35:00,160.43,160.93,160.42,160.92,97011.0,144.875,145.3265,144.8659,145.3175,97011.0
2021-08-25 10:40:00,160.88,161.17,160.88,160.99,211683.0,145.2813,145.5432,145.2813,145.3807,211683.0
2021-08-25 10:45:00,160.98,161.19,160.98,161.05,114782.0,145.3716,145.5613,145.3716,145.4349,114782.0
2021-08-25 10:50:00,161.03,161.06,160.85,160.87,107927.0,145.4168,145.4439,145.2542,145.2723,107927.0
2021-08-25 10:55:00,160.86,160.86,160.69,160.73,91480.0,145.2633,145.2633,145.1098,145.1459,91480.0
2021-08-25 11:00:00,160.72,160.75,160.44,160.65,219324.0,145.1368,145.1639,144.884,145.0736,219324.0
2021-08-25 11:05:00,160.67,160.72,160.43,160.56,51155.0,145.0917,145.1368,144.875,144.9924,51155.0
2021-08-25 11:10:00,160.57,160.94,160.56,160.85,67630.0,145.0014,145.3355,144.9924,145.2542,67630.0
2021-08-25 11:15:00,160.85,160.85,160.61,160.84,57175.0,145.2542,145.2542,145.0375,145.2452,57175.0
2021-08-25 11:20:00,160.85,160.98,160.78,160.98,74628.0,145.2542,145.3716,145.191,145.3716,74628.0
2021-08-25 11:25:00,160.98,161.1,160.94,161.1,66993.0,145.3716,145.48,145.3355,145.48,66993.0
2021-08-25 11:30:00,161.11,161.2,161.03,161.12,114281.0,145.489,145.5703,145.4168,145.4981,114281.0
2021-08-25 11:35:00,161.12,161.33,161.04,161.31,112672.0,145.4981,145.6877,145.4258,145.6696,112672.0
2021-08-25 11:40:00,161.33,161.35,161.24,161.32,106393.0,145.6877,145.7058,145.6064,145.6787,106393.0
2021-08-25 11:45:00,161.33,161.47,161.31,161.38,62600.0,145.6877,145.8141,145.6696,145.7329,62600.0
2021-08-25 11:50:00,161.38,161.53,161.38,161.45,62278.0,145.7329,145.8683,145.7329,145.7961,62278.0
2021-08-25 11:55:00,161.46,161.55,161.39,161.44,77055.0,145.8051,145.8864,145.7419,145.787,77055.0
2021-08-25 12:00:00,161.45,161.64,161.42,161.57,68679.0,145.7961,145.9676,145.769,145.9044,68679.0
2021-08-25 12:05:00,161.59,161.66,161.53,161.63,61705.0,145.9225,145.9857,145.8683,145.9586,61705.0
2021-08-25 12:10:00,161.62,161.72,161.56,161.68,60819.0,145.9496,146.0399,145.8954,146.0038,60819.0
2021-08-25 12:15:00,161.69,161.76,161.53,161.65,86330.0,146.0128,146.076,145.8683,145.9767,86330.0
2021-08-25 12:20:00,161.65,161.78,161.63,161.67,73539.0,145.9767,146.0941,145.9586,145.9947,73539.0
2021-08-25 12:25:00,161.66,161.66,161.45,161.5,113655.0,145.9857,145.9857,145.7961,145.8412,113655.0
2021-08-25 12:30:00,161.51,161.62,161.4,161.48,82822.0,145.8502,145.9496,145.7509,145.8232,82822.0
2021-08-25 12:35:00,161.48,161.53,161.4,161.4,61320.0,145.8232,145.8683,145.7509,145.7509,61320.0
2021-08-25 12:40:00,161.4,161.42,161.25,161.28,105129.0,145.7509,145.769,145.6155,145.6425,105129.0
2021-08-25 12:45:00,161.29,161.3,161.09,161.3,87144.0,145.6516,145.6606,145.471,145.6606,87144.0
2021-08-25 12:50:00,161.29,161.4,161.25,161.28,80167.0,145.6516,145.7509,145.6155,145.6425,80167.0
2021-08-25 12:55:00,161.26,161.28,161.13,161.15,79925.0,145.6245,145.6425,145.5071,145.5252,79925.0
2021-08-25 13:00:00,161.15,161.2,161.03,161.04,56553.0,145.5252,145.5703,145.4168,145.4258,56553.0
2021-08-25 13:05:00,161.05,161.25,161.05,161.21,57309.0,145.4349,145.6155,145.4349,145.5793,57309.0
2021-08-25 13:10:00,161.21,161.29,161.13,161.22,59782.0,145.5793,145.6516,145.5071,145.5884,59782.0
2021-08-25 13:15:00,161.22,161.26,161.08,161.13,51826.0,145.5884,145.6245,145.4619,145.5071,51826.0
2021-08-25 13:20:00,161.13,161.21,161.09,161.13,49900.0,145.5071,145.5793,145.471,145.5071,49900.0
2021-08-25 13:25:00,161.12,161.2,161.04,161.16,36480.0,145.4981,145.5703,145.4258,145.5342,36480.0
2021-08-25 13:30:00,161.15,161.25,161.12,161.22,32794.0,145.5252,145.6155,145.4981,145.5884,32794.0
2021-08-25 13:35:00,161.23,161.34,161.2,161.27,65426.0,145.5974,145.6967,145.5703,145.6335,65426.0
2021-08-25 13:40:00,161.27,161.36,161.21,161.35,49574.0,145.6335,145.7148,145.5793,145.7058,49574.0
2021-08-25 13:45:00,161.36,161.37,161.23,161.23,44597.0,145.7148,145.7238,145.5974,145.5974,44597.0
2021-08-25 13:50:00,161.23,161.26,161.16,161.21,50245.0,145.5974,145.6245,145.5342,145.5793,50245.0
2021-08-25 13:55:00,161.21,161.29,161.15,161.16,38987.0,145.5793,145.6516,145.5252,145.5342,38987.0
2021-08-25 14:00:00,161.16,161.24,161.11,161.22,55874.0,145.5342,145.6064,145.489,145.5884,55874.0
2021-08-25 14:05:00,161.22,161.27,161.08,161.09,59323.0,145.5884,145.6335,145.4619,145.471,59323.0
2021-08-25 14:10:00,161.09,161.17,161.06,161.12,56175.0,145.471,145.5432,145.4439,145.4981,56175.0
2021-08-25 14:15:00,161.13,161.17,161.0,161.15,169943.0,145.5071,145.5432,145.3897,145.5252,169943.0
2021-08-25 14:20:00,161.15,161.16,161.0,161.11,96790.0,145.5252,145.5342,145.3897,145.489,96790.0
2021-08-25 14:25:00,161.12,161.25,161.11,161.24,47089.0,145.4981,145.6155,145.489,145.6064,47089.0
2021-08-25 14:30:00,161.23,161.24,161.06,161.15,66727.0,145.5974,145.6064,145.4439,145.5252,66727.0
2021-08-25 14:35:00,161.13,161.16,161.02,161.11,58926.0,145.5071,145.5342,145.4078,145.489,58926.0
2021-08-25 14:40:00,161.09,161.11,160.97,161.02,43396.0,145.471,145.489,145.3626,145.4078,43396.0
2021-08-25 14:45:00,161.03,161.03,160.88,160.88,36649.0,145.4168,145.4168,145.2813,145.2813,36649.0
2021-08-25 14:50:00,160.87,160.96,160.84,160.89,43599.0,145.2723,145.3536,145.2452,145.2904,43599.0
2021-08-25 14:55:00,160.89,160.96,160.84,160.96,50003.0,145.2904,145.3536,145.2452,145.3536,50003.0
2021-08-25 15:00:00,160.97,160.97,160.87,160.89,53513.0,145.3626,145.3626,145.2723,145.2904,53513.0
2021-08-25 15:05:00,160.89,160.96,160.89,160.93,42723.0,145.2904,145.3536,145.2904,145.3265,42723.0
2021-08-25 15:10:00,160.94,160.94,160.8,160.81,39098.0,145.3355,145.3355,145.2091,145.2181,39098.0
2021-08-25 15:15:00,160.81,160.9,160.72,160.87,70709.0,145.2181,145.2994,145.1368,145.2723,70709.0
2021-08-25 15:20:00,160.86,160.91,160.78,160.87,85237.0,145.2633,145.3084,145.191,145.2723,85237.0
2021-08-25 15:25:00,160.86,160.98,160.84,160.94,77102.0,145.2633,145.3716,145.2452,145.3355,77102.0
2021-08-25 15:30:00,160.95,160.97,160.79,160.85,96427.0,145.3445,145.3626,145.2001,145.2542,96427.0
2021-08-25 15:35:00,160.86,160.96,160.79,160.94,94880.0,145.2633,145.3536,145.2001,145.3355,94880.0
2021-08-25 15:40:00,160.92,161.01,160.79,161.0,126306.0,145.3175,145.3987,145.2001,145.3897,126306.0
2021-08-25 15:45:00,161.0,161.03,160.74,160.82,202643.0,145.3897,145.4168,145.1549,145.2272,202643.0
2021-08-25 15:50:00,160.8,160.95,160.74,160.92,204084.0,145.2091,145.3445,145.1549,145.3175,204084.0
2021-08-25 15:55:00,160.92,161.01,160.8,160.92,346998.0,145.3175,145.3987,145.2091,145.3175,346998.0
2021-08-26 09:30:00,162.26,162.97,161.89,162.94,510285.0,146.5275,147.1687,146.1934,147.1416,510285.0
2021-08-26 09:35:00,162.95,163.62,162.69,163.06,442994.0,147.1506,147.7557,146.9158,147.25,442994.0
2021-08-26 09:40:00,163.05,163.32,162.68,163.06,245056.0,147.2409,147.4848,146.9068,147.25,245056.0
2021-08-26 09:45:00,163.04,163.65,162.81,163.61,282624.0,147.2319,147.7828,147.0242,147.7466,282624.0
2021-08-26 09:50:00,163.62,163.76,163.27,163.56,220181.0,147.7557,147.8821,147.4396,147.7015,220181.0
2021-08-26 09:55:00,163.55,163.7,163.37,163.65,156855.0,147.6925,147.8279,147.5299,147.7828,156855.0
2021-08-26 10:00:00,163.64,163.83,163.36,163.45,147190.0,147.7737,147.9453,147.5209,147.6021,147190.0
2021-08-26 10:05:00,163.45,163.47,163.02,163.17,167695.0,147.6021,147.6202,147.2138,147.3493,167695.0
2021-08-26 10:10:00,163.13,163.41,163.03,163.21,137804.0,147.3132,147.566,147.2229,147.3854,137804.0
2021-08-26 10:15:00,163.23,163.41,163.08,163.23,94986.0,147.4035,147.566,147.268,147.4035,94986.0
2021-08-26 10:20:00,163.21,163.36,163.08,163.34,93905.0,147.3854,147.5209,147.268,147.5028,93905.0
2021-08-26 10:25:00,163.35,163.42,162.63,163.03,245039.0,147.5118,147.5751,146.8617,147.2229,245039.0
2021-08-26 10:30:00,163.05,163.18,162.89,163.03,135287.0,147.2409,147.3583,147.0964,147.2229,135287.0
2021-08-26 10:35:00,163.02,163.1,162.7,162.89,127401.0,147.2138,147.2861,146.9249,147.0964,127401.0
2021-08-26 10:40:00,162.89,162.89,162.38,162.46,141076.0,147.0964,147.0964,146.6359,146.7081,141076.0
2021-08-26 10:45:00,162.47,162.65,162.17,162.19,115295.0,146.7172,146.8797,146.4463,146.4643,115295.0
2021-08-26 10:50:00,162.19,162.26,161.76,161.82,121312.0,146.4643,146.5275,146.076,146.1302,121312.0
2021-08-26 10:55:00,161.82,162.04,161.76,161.92,114378.0,146.1302,146.3289,146.076,146.2205,114378.0
2021-08-26 11:00:00,161.9,162.17,161.81,162.03,107534.0,146.2024,146.4463,146.1212,146.3198,107534.0
2021-08-26 11:05:00,162.06,162.19,161.79,162.15,120074.0,146.3469,146.4643,146.1031,146.4282,120074.0
2021-08-26 11:10:00,162.15,162.44,162.12,162.36,105864.0,146.4282,146.6901,146.4011,146.6178,105864.0
2021-08-26 11:15:00,162.36,162.52,162.31,162.51,70699.0,146.6178,146.7623,146.5727,146.7533,70699.0
2021-08-26 11:20:00,162.53,162.86,162.52,162.69,125217.0,146.7714,147.0694,146.7623,146.9158,125217.0
2021-08-26 11:25:00,162.68,162.86,162.65,162.71,57956.0,146.9068,147.0694,146.8797,146.9339,57956.0
2021-08-26 11:30:00,162.69,162.71,162.4,162.52,64155.0,146.9158,146.9339,146.654,146.7623,64155.0
2021-08-26 11:35:00,162.53,162.67,162.32,162.65,43278.0,146.7714,146.8978,146.5817,146.8797,43278.0
2021-08-26 11:40:00,162.65,162.78,162.5,162.52,59553.0,146.8797,146.9971,146.7443,146.7623,59553.0
2021-08-26 11:45:00,162.51,162.67,162.49,162.56,46670.0,146.7533,146.8978,146.7352,146.7984,46670.0
2021-08-26 11:50:00,162.57,162.57,162.41,162.51,56556.0,146.8075,146.8075,146.663,146.7533,56556.0
2021-08-26 11:55:00,162.5,162.61,162.42,162.51,45882.0,146.7443,146.8436,146.672,146.7533,45882.0
2021-08-26 12:00:00,162.52,162.56,162.38,162.38,72226.0,146.7623,146.7984,146.6359,146.6359,72226.0
2021-08-26 12:05:00,162.39,162.44,162.21,162.23,62636.0,146.6449,146.6901,146.4824,146.5004,62636.0
2021-08-26 12:10:00,162.23,162.26,162.15,162.21,63264.0,146.5004,146.5275,146.4282,146.4824,63264.0
2021-08-26 12:15:00,162.22,162.37,162.22,162.28,66272.0,146.4914,146.6269,146.4914,146.5456,66272.0
2021-08-26 12:20:00,162.28,162.41,162.25,162.35,63549.0,146.5456,146.663,146.5185,146.6088,63549.0
2021-08-26 12:25:00,162.35,162.47,162.35,162.46,69121.0,146.6088,146.7172,146.6088,146.7081,69121.0
2021-08-26 12:30:00,162.47,162.5,162.31,162.39,36101.0,146.7172,146.7443,146.5727,146.6449,36101.0
2021-08-26 12:35:00,162.41,162.57,162.34,162.38,50462.0,146.663,146.8075,146.5998,146.6359,50462.0
2021-08-26 12:40:00,162.37,162.39,162.18,162.22,46443.0,146.6269,146.6449,146.4553,146.4914,46443.0
2021-08-26 12:45:00,162.22,162.32,162.19,162.26,62321.0,146.4914,146.5817,146.4643,146.5275,62321.0
2021-08-26 12:50:00,162.25,162.32,162.17,162.18,54287.0,146.5185,146.5817,146.4463,146.4553,54287.0
2021-08-26 12:55:00,162.18,162.23,162.02,162.14,76052.0,146.4553,146.5004,146.3108,146.4192,76052.0
2021-08-26 13:00:00,162.15,162.36,162.12,162.24,85384.0,146.4282,146.6178,146.4011,146.5095,85384.0
2021-08-26 13:05:00,162.24,162.3,162.18,162.21,38170.0,146.5095,146.5637,146.4553,146.4824,38170.0
2021-08-26 13:10:00,162.23,162.27,162.16,162.23,42309.0,146.5004,146.5366,146.4372,146.5004,42309.0
2021-08-26 13:15:00,162.23,162.26,162.1,162.1,41680.0,146.5004,146.5275,146.383,146.383,41680.0
2021-08-26 13:20:00,162.09,162.11,161.69,161.72,59157.0,146.374,146.3921,146.0128,146.0399,59157.0
2021-08-26 13:25:00,161.72,161.84,161.71,161.79,49075.0,146.0399,146.1483,146.0309,146.1031,49075.0
2021-08-26 13:30:00,161.79,161.86,161.71,161.83,61439.0,146.1031,146.1663,146.0309,146.1392,61439.0
2021-08-26 13:35:00,161.84,161.85,161.73,161.81,49479.0,146.1483,146.1573,146.0489,146.1212,49479.0
2021-08-26 13:40:00,161.82,162.01,161.81,162.0,57857.0,146.1302,146.3018,146.1212,146.2927,57857.0
2021-08-26 13:45:00,162.0,162.04,161.87,161.87,49372.0,146.2927,146.3289,146.1753,146.1753,49372.0
2021-08-26 13:50:00,161.89,161.94,161.81,161.86,41809.0,146.1934,146.2386,146.1212,146.1663,41809.0
2021-08-26 13:55:00,161.88,162.09,161.87,162.01,34464.0,146.1844,146.374,146.1753,146.3018,34464.0
2021-08-26 14:00:00,162.01,162.03,161.84,161.86,65229.0,146.3018,146.3198,146.1483,146.1663,65229.0
2021-08-26 14:05:00,161.86,161.86,161.57,161.62,65972.0,146.1663,146.1663,145.9044,145.9496,65972.0
2021-08-26 14:10:00,161.62,161.68,161.59,161.61,53197.0,145.9496,146.0038,145.9225,145.9406,53197.0
2021-08-26 14:15:00,161.61,161.74,161.57,161.58,63558.0,145.9406,146.0579,145.9044,145.9135,63558.0
2021-08-26 14:20:00,161.58,161.74,161.58,161.67,57170.0,145.9135,146.0579,145.9135,145.9947,57170.0
2021-08-26 14:25:00,161.66,161.78,161.64,161.7,36774.0,145.9857,146.0941,145.9676,146.0218,36774.0
2021-08-26 14:30:00,161.7,161.8,161.57,161.6,46106.0,146.0218,146.1121,145.9044,145.9315,46106.0
2021-08-26 14:35:00,161.61,161.65,161.47,161.56,83178.0,145.9406,145.9767,145.8141,145.8954,83178.0
2021-08-26 14:40:00,161.55,161.57,161.33,161.34,60266.0,145.8864,145.9044,145.6877,145.6967,60266.0
2021-08-26 14:45:00,161.36,161.42,161.17,161.24,64190.0,145.7148,145.769,145.5432,145.6064,64190.0
2021-08-26 14:50:00,161.22,161.51,161.2,161.46,58203.0,145.5884,145.8502,145.5703,145.8051,58203.0
2021-08-26 14:55:00,161.48,161.49,161.34,161.4,42937.0,145.8232,145.8322,145.6967,145.7509,42937.0
2021-08-26 15:00:00,161.4,161.4,161.22,161.34,70958.0,145.7509,145.7509,145.5884,145.6967,70958.0
2021-08-26 15:05:00,161.36,161.43,161.25,161.3,61604.0,145.7148,145.778,145.6155,145.6606,61604.0
2021-08-26 15:10:00,161.32,161.35,161.15,161.33,91493.0,145.6787,145.7058,145.5252,145.6877,91493.0
2021-08-26 15:15:00,161.33,161.58,161.19,161.56,91514.0,145.6877,145.9135,145.5613,145.8954,91514.0
2021-08-26 15:20:00,161.56,161.59,161.45,161.49,84906.0,145.8954,145.9225,145.7961,145.8322,84906.0
2021-08-26 15:25:00,161.49,161.5,161.27,161.36,78593.0,145.8322,145.8412,145.6335,145.7148,78593.0
2021-08-26 15:30:00,161.37,161.52,161.36,161.45,73809.0,145.7238,145.8593,145.7148,145.7961,73809.0
2021-08-26 15:35:00,161.46,161.66,161.43,161.51,109408.0,145.8051,145.9857,145.778,145.8502,109408.0
2021-08-26 15:40:00,161.52,161.76,161.52,161.61,116229.0,145.8593,146.076,145.8593,145.9406,116229.0
2021-08-26 15:45:00,161.6,161.72,161.52,161.67,146553.0,145.9315,146.0399,145.8593,145.9947,146553.0
2021-08-26 15:50:00,161.68,161.88,161.68,161.84,223769.0,146.0038,146.1844,146.0038,146.1483,223769.0
2021-08-26 15:55:00,161.84,161.85,161.55,161.75,388430.0,146.1483,146.1573,145.8864,146.067,388430.0
2021-08-27 09:30:00,161.75,162.41,161.7,162.23,234983.0,146.067,146.663,146.0218,146.5004,234983.0
2021-08-27 09:35:00,162.19,162.87,162.12,162.73,139799.0,146.4643,147.0784,146.4011,146.952,139799.0
2021-08-27 09:40:00,162.73,162.88,162.35,162.53,81488.0,146.952,147.0874,146.6088,146.7714,81488.0
2021-08-27 09:45:00,162.54,162.94,162.43,162.46,134319.0,146.7804,147.1416,146.681,146.7081,134319.0
2021-08-27 09:50:00,162.51,162.63,162.23,162.27,81785.0,146.7533,146.8617,146.5004,146.5366,81785.0
2021-08-27 09:55:00,162.29,162.55,162.22,162.46,92409.0,146.5546,146.7894,146.4914,146.7081,92409.0
2021-08-27 10:00:00,162.45,162.47,161.74,162.01,255043.0,146.6991,146.7172,146.0579,146.3018,255043.0
2021-08-27 10:05:00,162.07,162.26,161.62,161.62,130176.0,146.356,146.5275,145.9496,145.9496,130176.0
2021-08-27 10:10:00,161.6,161.92,161.48,161.7,143380.0,145.9315,146.2205,145.8232,146.0218,143380.0
2021-08-27 10:15:00,161.69,161.71,161.26,161.38,126326.0,146.0128,146.0309,145.6245,145.7329,126326.0
2021-08-27 10:20:00,161.39,162.11,161.38,162.11,138078.0,145.7419,146.3921,145.7329,146.3921,138078.0
2021-08-27 10:25:00,162.13,162.2,161.84,162.05,109312.0,146.4101,146.4733,146.1483,146.3379,109312.0
2021-08-27 10:30:00,162.1,162.29,162.06,162.13,84582.0,146.383,146.5546,146.3469,146.4101,84582.0
2021-08-27 10:35:00,162.12,162.48,162.11,162.46,76850.0,146.4011,146.7262,146.3921,146.7081,76850.0
2021-08-27 10:40:00,162.46,162.55,162.27,162.31,79512.0,146.7081,146.7894,146.5366,146.5727,79512.0
2021-08-27 10:45:00,162.31,162.65,162.26,162.61,117437.0,146.5727,146.8797,146.5275,146.8436,117437.0
2021-08-27 10:50:00,162.61,162.67,162.47,162.6,54780.0,146.8436,146.8978,146.7172,146.8346,54780.0
2021-08-27 10:55:00,162.59,162.74,162.48,162.69,58164.0,146.8255,146.961,146.7262,146.9158,58164.0
2021-08-27 11:00:00,162.65,162.75,162.6,162.61,68732.0,146.8797,146.97,146.8346,146.8436,68732.0
2021-08-27 11:05:00,162.61,162.73,162.59,162.62,29848.0,146.8436,146.952,146.8255,146.8526,29848.0
2021-08-27 11:10:00,162.62,162.67,162.49,162.62,36331.0,146.8526,146.8978,146.7352,146.8526,36331.0
2021-08-27 11:15:00,162.61,162.69,162.52,162.56,41990.0,146.8436,146.9158,146.7623,146.7984,41990.0
2021-08-27 11:20:00,162.55,162.58,162.45,162.55,28477.0,146.7894,146.8165,146.6991,146.7894,28477.0
2021-08-27 11:25:00,162.58,162.76,162.53,162.56,50145.0,146.8165,146.9791,146.7714,146.7984,50145.0
2021-08-27 11:30:00,162.57,162.87,162.57,162.8,90301.0,146.8075,147.0784,146.8075,147.0152,90301.0
2021-08-27 11:35:00,162.81,162.99,162.81,162.9,78138.0,147.0242,147.1868,147.0242,147.1055,78138.0
2021-08-27 11:40:00,162.9,162.96,162.55,162.58,46868.0,147.1055,147.1597,146.7894,146.8165,46868.0
2021-08-27 11:45:00,162.58,162.69,162.41,162.42,53229.0,146.8165,146.9158,146.663,146.672,53229.0
2021-08-27 11:50:00,162.4,162.56,162.36,162.55,34822.0,146.654,146.7984,146.6178,146.7894,34822.0
2021-08-27 11:55:00,162.56,162.71,162.55,162.65,68528.0,146.7984,146.9339,146.7894,146.8797,68528.0
2021-08-27 12:00:00,162.65,162.81,162.55,162.6,52642.0,146.8797,147.0242,146.7894,146.8346,52642.0
2021-08-27 12:05:00,162.61,162.76,162.61,162.76,27153.0,146.8436,146.9791,146.8436,146.9791,27153.0
2021-08-27 12:10:00,162.75,162.78,162.69,162.75,25627.0,146.97,146.9971,146.9158,146.97,25627.0
2021-08-27 12:15:00,162.76,162.79,162.65,162.65,20534.0,146.9791,147.0061,146.8797,146.8797,20534.0
2021-08-27 12:20:00,162.66,162.75,162.64,162.75,31668.0,146.8887,146.97,146.8707,146.97,31668.0
2021-08-27 12:25:00,162.75,162.87,162.74,162.85,34982.0,146.97,147.0784,146.961,147.0603,34982.0
2021-08-27 12:30:00,162.85,162.96,162.83,162.94,42872.0,147.0603,147.1597,147.0423,147.1416,42872.0
2021-08-27 12:35:00,162.94,162.99,162.77,162.83,37564.0,147.1416,147.1868,146.9881,147.0423,37564.0
2021-08-27 12:40:00,162.85,162.87,162.77,162.81,42426.0,147.0603,147.0784,146.9881,147.0242,42426.0
2021-08-27 12:45:00,162.81,162.97,162.78,162.97,35902.0,147.0242,147.1687,146.9971,147.1687,35902.0
2021-08-27 12:50:00,162.97,163.14,162.97,163.08,66315.0,147.1687,147.3222,147.1687,147.268,66315.0
2021-08-27 12:55:00,163.09,163.14,162.96,162.96,55526.0,147.2771,147.3222,147.1597,147.1597,55526.0
2021-08-27 13:00:00,162.96,163.04,162.93,162.96,80918.0,147.1597,147.2319,147.1326,147.1597,80918.0
2021-08-27 13:05:00,162.95,163.07,162.95,163.05,45586.0,147.1506,147.259,147.1506,147.2409,45586.0
2021-08-27 13:10:00,163.03,163.06,162.9,163.04,58959.0,147.2229,147.25,147.1055,147.2319,58959.0
2021-08-27 13:15:00,163.04,163.05,162.84,162.91,57430.0,147.2319,147.2409,147.0513,147.1145,57430.0
2021-08-27 13:20:00,162.9,162.96,162.86,162.94,25284.0,147.1055,147.1597,147.0694,147.1416,25284.0
2021-08-27 13:25:00,162.95,162.95,162.85,162.85,28800.0,147.1506,147.1506,147.0603,147.0603,28800.0
2021-08-27 13:30:00,162.84,162.87,162.76,162.78,37126.0,147.0513,147.0784,146.9791,146.9971,37126.0
2021-08-27 13:35:00,162.79,162.8,162.69,162.69,30957.0,147.0061,147.0152,146.9158,146.9158,30957.0
2021-08-27 13:40:00,162.7,162.79,162.7,162.72,25718.0,146.9249,147.0061,146.9249,146.9429,25718.0
2021-08-27 13:45:00,162.71,162.79,162.7,162.75,23752.0,146.9339,147.0061,146.9249,146.97,23752.0
2021-08-27 13:50:00,162.75,162.83,162.7,162.81,27461.0,146.97,147.0423,146.9249,147.0242,27461.0
2021-08-27 13:55:00,162.81,162.86,162.76,162.81,33184.0,147.0242,147.0694,146.9791,147.0242,33184.0
2021-08-27 14:00:00,162.81,162.88,162.65,162.72,62541.0,147.0242,147.0874,146.8797,146.9429,62541.0
2021-08-27 14:05:00,162.72,162.81,162.72,162.79,39725.0,146.9429,147.0242,146.9429,147.0061,39725.0
2021-08-27 14:10:00,162.79,162.87,162.78,162.83,41652.0,147.0061,147.0784,146.9971,147.0423,41652.0
2021-08-27 14:15:00,162.82,162.86,162.77,162.86,37695.0,147.0332,147.0694,146.9881,147.0694,37695.0
2021-08-27 14:20:00,162.86,162.92,162.83,162.9,37645.0,147.0694,147.1235,147.0423,147.1055,37645.0
2021-08-27 14:25:00,162.91,162.97,162.9,162.94,49313.0,147.1145,147.1687,147.1055,147.1416,49313.0
2021-08-27 14:30:00,162.93,163.06,162.92,162.97,79148.0,147.1326,147.25,147.1235,147.1687,79148.0
2021-08-27 14:35:00,162.96,162.97,162.78,162.81,49959.0,147.1597,147.1687,146.9971,147.0242,49959.0
2021-08-27 14:40:00,162.8,162.85,162.7,162.78,78770.0,147.0152,147.0603,146.9249,146.9971,78770.0
2021-08-27 14:45:00,162.79,162.84,162.73,162.83,49168.0,147.0061,147.0513,146.952,147.0423,49168.0
2021-08-27 14:50:00,162.82,162.86,162.76,162.78,53642.0,147.0332,147.0694,146.9791,146.9971,53642.0
2021-08-27 14:55:00,162.79,162.86,162.74,162.86,29469.0,147.0061,147.0694,146.961,147.0694,29469.0
2021-08-27 15:00:00,162.86,162.88,162.78,162.81,36627.0,147.0694,147.0874,146.9971,147.0242,36627.0
2021-08-27 15:05:00,162.82,162.87,162.79,162.85,52463.0,147.0332,147.0784,147.0061,147.0603,52463.0
2021-08-27 15:10:00,162.84,162.92,162.79,162.89,47202.0,147.0513,147.1235,147.0061,147.0964,47202.0
2021-08-27 15:15:00,162.88,162.94,162.87,162.9,35322.0,147.0874,147.1416,147.0784,147.1055,35322.0
2021-08-27 15:20:00,162.89,162.93,162.8,162.81,61353.0,147.0964,147.1326,147.0152,147.0242,61353.0
2021-08-27 15:25:00,162.81,162.92,162.79,162.85,72073.0,147.0242,147.1235,147.0061,147.0603,72073.0
2021-08-27 15:30:00,162.84,162.89,162.76,162.88,75871.0,147.0513,147.0964,146.9791,147.0874,75871.0
2021-08-27 15:35:00,162.89,162.99,162.87,162.99,71795.0,147.0964,147.1868,147.0784,147.1868,71795.0
2021-08-27 15:40:00,162.98,163.0,162.83,162.99,107043.0,147.1777,147.1958,147.0423,147.1868,107043.0
2021-08-27 15:45:00,162.99,163.13,162.98,162.98,118811.0,147.1868,147.3132,147.1777,147.1777,118811.0
2021-08-27 15:50:00,162.99,163.16,162.96,163.1,221063.0,147.1868,147.3403,147.1597,147.2861,221063.0
2021-08-27 15:55:00,163.1,163.12,162.89,163.04,337808.0,147.2861,147.3041,147.0964,147.2319,337808.0
2021-08-30 09:30:00,163.21,163.49,161.98,162.05,272450.0,147.3854,147.6383,146.2747,146.3379,272450.0
2021-08-30 09:35:00,162.05,162.07,161.11,161.14,176281.0,146.3379,146.356,145.489,145.5161,176281.0
2021-08-30 09:40:00,161.14,161.14,160.55,160.7,186143.0,145.5161,145.5161,144.9833,145.1188,186143.0
2021-08-30 09:45:00,160.66,160.85,160.42,160.55,158822.0,145.0827,145.2542,144.8659,144.9833,158822.0
2021-08-30 09:50:00,160.52,160.9,160.49,160.64,108967.0,144.9562,145.2994,144.9291,145.0646,108967.0
2021-08-30 09:55:00,160.63,160.74,160.29,160.34,154990.0,145.0556,145.1549,144.7485,144.7937,154990.0
2021-08-30 10:00:00,160.3,160.36,159.88,159.9,166225.0,144.7576,144.8118,144.3783,144.3964,166225.0
2021-08-30 10:05:00,159.9,160.29,159.89,160.2,103102.0,144.3964,144.7485,144.3873,144.6673,103102.0
2021-08-30 10:10:00,160.23,160.34,159.97,160.12,84171.0,144.6944,144.7937,144.4596,144.595,84171.0
2021-08-30 10:15:00,160.14,160.73,160.11,160.68,123252.0,144.6131,145.1459,144.586,145.1007,123252.0
2021-08-30 10:20:00,160.7,160.93,160.56,160.87,86215.0,145.1188,145.3265,144.9924,145.2723,86215.0
2021-08-30 10:25:00,160.88,160.95,160.78,160.81,80585.0,145.2813,145.3445,145.191,145.2181,80585.0
2021-08-30 10:30:00,160.81,160.9,160.52,160.81,60002.0,145.2181,145.2994,144.9562,145.2181,60002.0
2021-08-30 10:35:00,160.8,160.98,160.76,160.95,67476.0,145.2091,145.3716,145.173,145.3445,67476.0
2021-08-30 10:40:00,160.96,161.19,160.95,161.17,118379.0,145.3536,145.5613,145.3445,145.5432,118379.0
2021-08-30 10:45:00,161.15,161.18,161.02,161.15,62706.0,145.5252,145.5522,145.4078,145.5252,62706.0
2021-08-30 10:50:00,161.16,161.27,161.06,161.27,111820.0,145.5342,145.6335,145.4439,145.6335,111820.0
2021-08-30 10:55:00,161.28,161.41,161.08,161.12,95686.0,145.6425,145.7599,145.4619,145.4981,95686.0
2021-08-30 11:00:00,161.11,161.18,160.93,161.09,49288.0,145.489,145.5522,145.3265,145.471,49288.0
2021-08-30 11:05:00,161.12,161.26,161.02,161.26,45180.0,145.4981,145.6245,145.4078,145.6245,45180.0
2021-08-30 11:10:00,161.28,161.69,161.28,161.67,62999.0,145.6425,146.0128,145.6425,145.9947,62999.0
2021-08-30 11:15:00,161.68,161.7,161.52,161.58,95130.0,146.0038,146.0218,145.8593,145.9135,95130.0
2021-08-30 11:20:00,161.55,161.63,161.42,161.51,68908.0,145.8864,145.9586,145.769,145.8502,68908.0
2021-08-30 11:25:00,161.52,161.71,161.4,161.41,70713.0,145.8593,146.0309,145.7509,145.7599,70713.0
2021-08-30 11:30:00,161.43,161.59,161.42,161.5,52381.0,145.778,145.9225,145.769,145.8412,52381.0
2021-08-30 11:35:00,161.51,161.56,161.28,161.39,76526.0,145.8502,145.8954,145.6425,145.7419,76526.0
2021-08-30 11:40:00,161.37,161.55,161.32,161.47,61519.0,145.7238,145.8864,145.6787,145.8141,61519.0
2021-08-30 11:45:00,161.48,161.48,161.17,161.24,60878.0,145.8232,145.8232,145.5432,145.6064,60878.0
2021-08-30 11:50:00,161.25,161.49,161.24,161.4,43144.0,145.6155,145.8322,145.6064,145.7509,43144.0
2021-08-30 11:55:00,161.39,161.58,161.39,161.54,48864.0,145.7419,145.9135,145.7419,145.8773,48864.0
2021-08-30 12:00:00,161.54,161.73,161.54,161.69,50312.0,145.8773,146.0489,145.8773,146.0128,50312.0
2021-08-30 12:05:00,161.69,161.84,161.6,161.6,54379.0,146.0128,146.1483,145.9315,145.9315,54379.0
2021-08-30 12:10:00,161.6,161.65,161.48,161.64,62861.0,145.9315,145.9767,145.8232,145.9676,62861.0
2021-08-30 12:15:00,161.62,161.66,161.41,161.45,35334.0,145.9496,145.9857,145.7599,145.7961,35334.0
2021-08-30 12:20:00,161.44,161.52,161.42,161.46,28477.0,145.787,145.8593,145.769,145.8051,28477.0
2021-08-30 12:25:00,161.48,161.53,161.39,161.45,40413.0,145.8232,145.8683,145.7419,145.7961,40413.0
2021-08-30 12:30:00,161.47,161.54,161.45,161.5,31003.0,145.8141,145.8773,145.7961,145.8412,31003.0
2021-08-30 12:35:00,161.5,161.5,161.39,161.41,32453.0,145.8412,145.8412,145.7419,145.7599,32453.0
2021-08-30 12:40:00,161.42,161.56,161.37,161.56,39776.0,145.769,145.8954,145.7238,145.8954,39776.0
2021-08-30 12:45:00,161.56,161.58,161.46,161.49,22375.0,145.8954,145.9135,145.8051,145.8322,22375.0
2021-08-30 12:50:00,161.48,161.52,161.37,161.39,38374.0,145.8232,145.8593,145.7238,145.7419,38374.0
2021-08-30 12:55:00,161.37,161.41,161.26,161.41,32997.0,145.7238,145.7599,145.6245,145.7599,32997.0
2021-08-30 13:00:00,161.42,161.47,161.36,161.38,37132.0,145.769,145.8141,145.7148,145.7329,37132.0
2021-08-30 13:05:00,161.38,161.38,161.21,161.23,29256.0,145.7329,145.7329,145.5793,145.5974,29256.0
2021-08-30 13:10:00,161.23,161.3,161.21,161.28,37865.0,145.5974,145.6606,145.5793,145.6425,37865.0
2021-08-30 13:15:00,161.29,161.36,161.22,161.34,34423.0,145.6516,145.7148,145.5884,145.6967,34423.0
2021-08-30 13:20:00,161.35,161.44,161.33,161.36,48138.0,145.7058,145.787,145.6877,145.7148,48138.0
2021-08-30 13:25:00,161.36,161.42,161.18,161.19,44875.0,145.7148,145.769,145.5522,145.5613,44875.0
2021-08-30 13:30:00,161.2,161.26,161.05,161.11,43589.0,145.5703,145.6245,145.4349,145.489,43589.0
2021-08-30 13:35:00,161.11,161.26,161.06,161.21,53957.0,145.489,145.6245,145.4439,145.5793,53957.0
2021-08-30 13:40:00,161.23,161.29,161.2,161.21,28027.0,145.5974,145.6516,145.5703,145.5793,28027.0
2021-08-30 13:45:00,161.22,161.26,161.07,161.1,33076.0,145.5884,145.6245,145.4529,145.48,33076.0
2021-08-30 13:50:00,161.11,161.13,160.96,160.98,28493.0,145.489,145.5071,145.3536,145.3716,28493.0
2021-08-30 13:55:00,160.96,161.02,160.93,160.99,48638.0,145.3536,145.4078,145.3265,145.3807,48638.0
2021-08-30 14:00:00,161.0,161.03,160.89,160.96,32397.0,145.3897,145.4168,145.2904,145.3536,32397.0
2021-08-30 14:05:00,160.97,161.04,160.93,160.97,33071.0,145.3626,145.4258,145.3265,145.3626,33071.0
2021-08-30 14:10:00,160.97,161.02,160.9,160.9,22125.0,145.3626,145.4078,145.2994,145.2994,22125.0
2021-08-30 14:15:00,160.89,161.02,160.84,160.84,35370.0,145.2904,145.4078,145.2452,145.2452,35370.0
2021-08-30 14:20:00,160.84,160.93,160.77,160.78,34244.0,145.2452,145.3265,145.182,145.191,34244.0
2021-08-30 14:25:00,160.79,160.93,160.79,160.93,26123.0,145.2001,145.3265,145.2001,145.3265,26123.0
2021-08-30 14:30:00,160.93,160.95,160.81,160.86,37625.0,145.3265,145.3445,145.2181,145.2633,37625.0
2021-08-30 14:35:00,160.86,160.91,160.77,160.78,27509.0,145.2633,145.3084,145.182,145.191,27509.0
2021-08-30 14:40:00,160.78,160.92,160.77,160.81,35726.0,145.191,145.3175,145.182,145.2181,35726.0
2021-08-30 14:45:00,160.78,160.85,160.78,160.84,43214.0,145.191,145.2542,145.191,145.2452,43214.0
2021-08-30 14:50:00,160.84,161.0,160.82,161.0,33110.0,145.2452,145.3897,145.2272,145.3897,33110.0
2021-08-30 14:55:00,161.0,161.03,160.84,160.86,25706.0,145.3897,145.4168,145.2452,145.2633,25706.0
2021-08-30 15:00:00,160.85,161.01,160.84,161.01,29859.0,145.2542,145.3987,145.2452,145.3987,29859.0
2021-08-30 15:05:00,161.0,161.05,160.97,160.98,41843.0,145.3897,145.4349,145.3626,145.3716,41843.0
2021-08-30 15:10:00,160.97,160.99,160.84,160.88,43104.0,145.3626,145.3807,145.2452,145.2813,43104.0
2021-08-30 15:15:00,160.89,160.9,160.72,160.74,59599.0,145.2904,145.2994,145.1368,145.1549,59599.0
2021-08-30 15:20:00,160.74,160.84,160.65,160.71,55578.0,145.1549,145.2452,145.0736,145.1278,55578.0
2021-08-30 15:25:00,160.7,160.97,160.68,160.83,54494.0,145.1188,145.3626,145.1007,145.2362,54494.0
2021-08-30 15:30:00,160.79,160.82,160.66,160.75,49225.0,145.2001,145.2272,145.0827,145.1639,49225.0
2021-08-30 15:35:00,160.73,160.74,160.6,160.6,61876.0,145.1459,145.1549,145.0285,145.0285,61876.0
2021-08-30 15:40:00,160.59,160.67,160.53,160.64,140117.0,145.0195,145.0917,144.9653,145.0646,140117.0
2021-08-30 15:45:00,160.63,160.77,160.61,160.74,134363.0,145.0556,145.182,145.0375,145.1549,134363.0
2021-08-30 15:50:00,160.74,160.77,160.57,160.58,167311.0,145.1549,145.182,145.0014,145.0104,167311.0
2021-08-30 15:55:00,160.58,160.61,160.4,160.44,275561.0,145.0104,145.0375,144.8479,144.884,275561.0
2021-08-31 09:30:00,160.29,161.26,160.27,160.98,385651.0,144.7485,145.6245,144.7305,145.3716,385651.0
2021-08-31 09:35:00,161.06,161.37,160.7,160.92,118356.0,145.4439,145.7238,145.1188,145.3175,118356.0
2021-08-31 09:40:00,160.94,161.02,160.35,160.41,188767.0,145.3355,145.4078,144.8027,144.8569,188767.0
2021-08-31 09:45:00,160.38,160.43,159.83,159.89,109279.0,144.8298,144.875,144.3331,144.3873,109279.0
2021-08-31 09:50:00,159.91,159.92,159.37,159.52,108028.0,144.4054,144.4144,143.9177,144.0532,108028.0
2021-08-31 09:55:00,159.51,159.99,159.35,159.74,97288.0,144.0442,144.4776,143.8997,144.2519,97288.0
2021-08-31 10:00:00,159.76,160.1,159.53,160.07,66564.0,144.2699,144.577,144.0622,144.5499,66564.0
2021-08-31 10:05:00,160.06,160.3,159.76,160.27,73468.0,144.5408,144.7576,144.2699,144.7305,73468.0
2021-08-31 10:10:00,160.3,160.72,160.18,160.72,77779.0,144.7576,145.1368,144.6492,145.1368,77779.0
2021-08-31 10:15:00,160.73,160.77,160.58,160.68,67293.0,145.1459,145.182,145.0104,145.1007,67293.0
2021-08-31 10:20:00,160.69,160.7,160.24,160.24,46859.0,145.1098,145.1188,144.7034,144.7034,46859.0
2021-08-31 10:25:00,160.24,160.34,159.98,160.31,51646.0,144.7034,144.7937,144.4686,144.7666,51646.0
2021-08-31 10:30:00,160.29,160.49,160.16,160.38,43768.0,144.7485,144.9291,144.6311,144.8298,43768.0
2021-08-31 10:35:00,160.35,160.75,160.25,160.71,53911.0,144.8027,145.1639,144.7124,145.1278,53911.0
2021-08-31 10:40:00,160.71,160.8,160.65,160.73,71064.0,145.1278,145.2091,145.0736,145.1459,71064.0
2021-08-31 10:45:00,160.72,160.98,160.67,160.96,77037.0,145.1368,145.3716,145.0917,145.3536,77037.0
2021-08-31 10:50:00,160.96,161.23,160.94,161.15,99692.0,145.3536,145.5974,145.3355,145.5252,99692.0
2021-08-31 10:55:00,161.14,161.18,160.9,160.98,45295.0,145.5161,145.5522,145.2994,145.3716,45295.0
2021-08-31 11:00:00,160.97,161.05,160.88,161.04,65549.0,145.3626,145.4349,145.2813,145.4258,65549.0
2021-08-31 11:05:00,161.06,161.19,160.9,160.95,49279.0,145.4439,145.5613,145.2994,145.3445,49279.0
2021-08-31 11:10:00,160.93,160.93,160.64,160.76,146083.0,145.3265,145.3265,145.0646,145.173,146083.0
2021-08-31 11:15:00,160.76,160.92,160.72,160.92,141992.0,145.173,145.3175,145.1368,145.3175,141992.0
2021-08-31 11:20:00,160.92,161.04,160.83,160.85,104216.0,145.3175,145.4258,145.2362,145.2542,104216.0
2021-08-31 11:25:00,160.83,160.88,160.62,160.63,45207.0,145.2362,145.2813,145.0465,145.0556,45207.0
2021-08-31 11:30:00,160.61,160.74,160.46,160.51,67527.0,145.0375,145.1549,144.9021,144.9472,67527.0
2021-08-31 11:35:00,160.54,160.61,160.39,160.52,45257.0,144.9743,145.0375,144.8388,144.9562,45257.0
2021-08-31 11:40:00,160.51,160.66,160.48,160.65,76801.0,144.9472,145.0827,144.9201,145.0736,76801.0
2021-08-31 11:45:00,160.66,160.68,160.51,160.59,35157.0,145.0827,145.1007,144.9472,145.0195,35157.0
2021-08-31 11:50:00,160.61,160.62,160.44,160.53,34280.0,145.0375,145.0465,144.884,144.9653,34280.0
2021-08-31 11:55:00,160.51,160.56,160.42,160.52,35338.0,144.9472,144.9924,144.8659,144.9562,35338.0
2021-08-31 12:00:00,160.52,160.59,160.44,160.54,37814.0,144.9562,145.0195,144.884,144.9743,37814.0
2021-08-31 12:05:00,160.53,160.67,160.53,160.59,44526.0,144.9653,145.0917,144.9653,145.0195,44526.0
2021-08-31 12:10:00,160.6,160.62,160.44,160.57,53585.0,145.0285,145.0465,144.884,145.0014,53585.0
2021-08-31 12:15:00,160.59,160.61,160.47,160.5,98625.0,145.0195,145.0375,144.9111,144.9382,98625.0
2021-08-31 12:20:00,160.5,160.63,160.49,160.61,72259.0,144.9382,145.0556,144.9291,145.0375,72259.0
2021-08-31 12:25:00,160.6,160.61,160.52,160.57,55867.0,145.0285,145.0375,144.9562,145.0014,55867.0
2021-08-31 12:30:00,160.56,160.57,160.41,160.45,35708.0,144.9924,145.0014,144.8569,144.893,35708.0
2021-08-31 12:35:00,160.44,160.46,160.39,160.42,25113.0,144.884,144.9021,144.8388,144.8659,25113.0
2021-08-31 12:40:00,160.43,160.47,160.39,160.43,47100.0,144.875,144.9111,144.8388,144.875,47100.0
2021-08-31 12:45:00,160.43,160.44,160.15,160.18,69390.0,144.875,144.884,144.6221,144.6492,69390.0
2021-08-31 12:50:00,160.18,160.42,160.17,160.4,59997.0,144.6492,144.8659,144.6402,144.8479,59997.0
2021-08-31 12:55:00,160.4,160.47,160.14,160.28,88527.0,144.8479,144.9111,144.6131,144.7395,88527.0
2021-08-31 13:00:00,160.24,160.28,159.92,160.2,148915.0,144.7034,144.7395,144.4144,144.6673,148915.0
2021-08-31 13:05:00,160.21,160.29,160.03,160.03,67319.0,144.6763,144.7485,144.5137,144.5137,67319.0
2021-08-31 13:10:00,160.02,160.29,160.01,160.22,70245.0,144.5047,144.7485,144.4957,144.6853,70245.0
2021-08-31 13:15:00,160.21,160.21,159.96,160.09,67387.0,144.6763,144.6763,144.4505,144.5679,67387.0
2021-08-31 13:20:00,160.08,160.14,159.82,159.92,67326.0,144.5589,144.6131,144.3241,144.4144,67326.0
2021-08-31 13:25:00,159.94,160.12,159.93,160.04,41816.0,144.4325,144.595,144.4234,144.5228,41816.0
2021-08-31 13:30:00,160.01,160.01,159.8,159.95,48484.0,144.4957,144.4957,144.306,144.4415,48484.0
2021-08-31 13:35:00,159.94,160.0,159.84,159.99,41124.0,144.4325,144.4867,144.3422,144.4776,41124.0
2021-08-31 13:40:00,159.99,160.12,159.99,160.1,66328.0,144.4776,144.595,144.4776,144.577,66328.0
2021-08-31 13:45:00,160.1,160.22,160.07,160.15,139045.0,144.577,144.6853,144.5499,144.6221,139045.0
2021-08-31 13:50:00,160.15,160.17,159.95,159.97,51619.0,144.6221,144.6402,144.4415,144.4596,51619.0
2021-08-31 13:55:00,159.96,160.06,159.93,160.05,45331.0,144.4505,144.5408,144.4234,144.5318,45331.0
2021-08-31 14:00:00,160.04,160.1,159.95,159.97,54080.0,144.5228,144.577,144.4415,144.4596,54080.0
2021-08-31 14:05:00,159.97,159.97,159.63,159.74,81253.0,144.4596,144.4596,144.1525,144.2519,81253.0
2021-08-31 14:10:00,159.73,159.88,159.68,159.85,48784.0,144.2428,144.3783,144.1977,144.3512,48784.0
2021-08-31 14:15:00,159.86,159.89,159.74,159.83,44624.0,144.3602,144.3873,144.2519,144.3331,44624.0
2021-08-31 14:20:00,159.81,159.88,159.74,159.83,127069.0,144.3151,144.3783,144.2519,144.3331,127069.0
2021-08-31 14:25:00,159.84,159.89,159.69,159.72,86566.0,144.3422,144.3873,144.2067,144.2338,86566.0
2021-08-31 14:30:00,159.73,160.07,159.73,160.06,173662.0,144.2428,144.5499,144.2428,144.5408,173662.0
2021-08-31 14:35:00,160.05,160.05,159.88,159.98,63067.0,144.5318,144.5318,144.3783,144.4686,63067.0
2021-08-31 14:40:00,159.94,159.97,159.83,159.87,61698.0,144.4325,144.4596,144.3331,144.3693,61698.0
2021-08-31 14:45:00,159.87,159.92,159.75,159.79,47651.0,144.3693,144.4144,144.2609,144.297,47651.0
2021-08-31 14:50:00,159.79,159.89,159.73,159.84,51907.0,144.297,144.3873,144.2428,144.3422,51907.0
2021-08-31 14:55:00,159.84,160.05,159.83,160.04,64397.0,144.3422,144.5318,144.3331,144.5228,64397.0
2021-08-31 15:00:00,160.05,160.1,159.98,160.04,66394.0,144.5318,144.577,144.4686,144.5228,66394.0
2021-08-31 15:05:00,160.03,160.03,159.89,159.89,44460.0,144.5137,144.5137,144.3873,144.3873,44460.0
2021-08-31 15:10:00,159.88,159.88,159.76,159.79,61099.0,144.3783,144.3783,144.2699,144.297,61099.0
2021-08-31 15:15:00,159.79,159.88,159.78,159.87,53713.0,144.297,144.3783,144.288,144.3693,53713.0
2021-08-31 15:20:00,159.87,160.0,159.79,160.0,69414.0,144.3693,144.4867,144.297,144.4867,69414.0
2021-08-31 15:25:00,160.0,160.05,159.93,160.0,109761.0,144.4867,144.5318,144.4234,144.4867,109761.0
2021-08-31 15:30:00,160.0,160.13,159.85,160.13,82849.0,144.4867,144.6041,144.3512,144.6041,82849.0
2021-08-31 15:35:00,160.12,160.12,159.98,160.0,181930.0,144.595,144.595,144.4686,144.4867,181930.0
2021-08-31 15:40:00,159.99,160.18,159.84,160.18,109426.0,144.4776,144.6492,144.3422,144.6492,109426.0
2021-08-31 15:45:00,160.17,160.19,159.86,159.95,155365.0,144.6402,144.6582,144.3602,144.4415,155365.0
2021-08-31 15:50:00,159.96,160.12,159.91,160.05,247101.0,144.4505,144.595,144.4054,144.5318,247101.0
2021-08-31 15:55:00,160.04,160.27,159.95,159.95,543702.0,144.5228,144.7305,144.4415,144.4415,543702.0
2021-09-01 09:30:00,160.22,160.29,159.36,159.54,434377.0,144.6853,144.7485,143.9087,144.0713,434377.0
2021-09-01 09:35:00,159.51,160.15,159.29,159.84,198045.0,144.0442,144.6221,143.8455,144.3422,198045.0
2021-09-01 09:40:00,159.84,159.89,159.3,159.5,154478.0,144.3422,144.3873,143.8545,144.0351,154478.0
2021-09-01 09:45:00,159.46,159.63,159.14,159.2,129394.0,143.999,144.1525,143.71,143.7642,129394.0
2021-09-01 09:50:00,159.18,159.39,158.97,159.28,122828.0,143.7462,143.9358,143.5565,143.8365,122828.0
2021-09-01 09:55:00,159.27,159.35,159.03,159.17,112913.0,143.8274,143.8997,143.6107,143.7371,112913.0
2021-09-01 10:00:00,159.16,160.04,159.16,159.97,209472.0,143.7281,144.5228,143.7281,144.4596,209472.0
2021-09-01 10:05:00,160.02,160.1,159.58,159.78,138343.0,144.5047,144.577,144.1074,144.288,138343.0
2021-09-01 10:10:00,159.76,159.9,159.32,159.77,110155.0,144.2699,144.3964,143.8726,144.279,110155.0
2021-09-01 10:15:00,159.75,160.14,159.75,160.02,112193.0,144.2609,144.6131,144.2609,144.5047,112193.0
2021-09-01 10:20:00,159.97,160.3,159.87,159.91,101694.0,144.4596,144.7576,144.3693,144.4054,101694.0
2021-09-01 10:25:00,159.86,160.14,159.72,160.05,79432.0,144.3602,144.6131,144.2338,144.5318,79432.0
2021-09-01 10:30:00,160.06,160.48,160.06,160.12,118600.0,144.5408,144.9201,144.5408,144.595,118600.0
2021-09-01 10:35:00,160.13,160.21,159.83,160.06,71830.0,144.6041,144.6763,144.3331,144.5408,71830.0
2021-09-01 10:40:00,160.04,160.25,160.02,160.19,43706.0,144.5228,144.7124,144.5047,144.6582,43706.0
2021-09-01 10:45:00,160.2,160.38,160.09,160.36,38119.0,144.6673,144.8298,144.5679,144.8118,38119.0
2021-09-01 10:50:00,160.34,160.55,160.18,160.54,62424.0,144.7937,144.9833,144.6492,144.9743,62424.0
2021-09-01 10:55:00,160.55,160.75,160.55,160.71,96954.0,144.9833,145.1639,144.9833,145.1278,96954.0
2021-09-01 11:00:00,160.69,160.76,160.52,160.54,69987.0,145.1098,145.173,144.9562,144.9743,69987.0
2021-09-01 11:05:00,160.52,160.65,160.35,160.56,92692.0,144.9562,145.0736,144.8027,144.9924,92692.0
2021-09-01 11:10:00,160.55,160.55,160.24,160.38,56889.0,144.9833,144.9833,144.7034,144.8298,56889.0
2021-09-01 11:15:00,160.38,160.55,160.34,160.44,54083.0,144.8298,144.9833,144.7937,144.884,54083.0
2021-09-01 11:20:00,160.44,160.45,160.08,160.2,82788.0,144.884,144.893,144.5589,144.6673,82788.0
2021-09-01 11:25:00,160.19,160.24,160.08,160.15,41171.0,144.6582,144.7034,144.5589,144.6221,41171.0
2021-09-01 11:30:00,160.15,160.35,160.06,160.33,69491.0,144.6221,144.8027,144.5408,144.7847,69491.0
2021-09-01 11:35:00,160.33,160.35,160.15,160.16,56360.0,144.7847,144.8027,144.6221,144.6311,56360.0
2021-09-01 11:40:00,160.15,160.26,160.1,160.18,41986.0,144.6221,144.7214,144.577,144.6492,41986.0
2021-09-01 11:45:00,160.16,160.28,160.14,160.16,45497.0,144.6311,144.7395,144.6131,144.6311,45497.0
2021-09-01 11:50:00,160.16,160.32,160.15,160.23,61953.0,144.6311,144.7756,144.6221,144.6944,61953.0
2021-09-01 11:55:00,160.21,160.28,160.01,160.03,45982.0,144.6763,144.7395,144.4957,144.5137,45982.0
2021-09-01 12:00:00,160.04,160.09,159.91,159.91,69100.0,144.5228,144.5679,144.4054,144.4054,69100.0
2021-09-01 12:05:00,159.92,160.01,159.9,159.93,36932.0,144.4144,144.4957,144.3964,144.4234,36932.0
2021-09-01 12:10:00,159.93,160.09,159.9,160.09,58908.0,144.4234,144.5679,144.3964,144.5679,58908.0
2021-09-01 12:15:00,160.08,160.14,160.04,160.05,47096.0,144.5589,144.6131,144.5228,144.5318,47096.0
2021-09-01 12:20:00,160.03,160.21,160.0,160.2,38966.0,144.5137,144.6763,144.4867,144.6673,38966.0
2021-09-01 12:25:00,160.2,160.28,160.08,160.17,62630.0,144.6673,144.7395,144.5589,144.6402,62630.0
2021-09-01 12:30:00,160.16,160.32,160.12,160.32,41448.0,144.6311,144.7756,144.595,144.7756,41448.0
2021-09-01 12:35:00,160.34,160.58,160.33,160.46,65479.0,144.7937,145.0104,144.7847,144.9021,65479.0
2021-09-01 12:40:00,160.46,160.48,160.3,160.3,28038.0,144.9021,144.9201,144.7576,144.7576,28038.0
2021-09-01 12:45:00,160.32,160.34,160.07,160.17,36474.0,144.7756,144.7937,144.5499,144.6402,36474.0
2021-09-01 12:50:00,160.17,160.18,159.96,160.02,46517.0,144.6402,144.6492,144.4505,144.5047,46517.0
2021-09-01 12:55:00,160.02,160.21,160.02,160.19,35360.0,144.5047,144.6763,144.5047,144.6582,35360.0
2021-09-01 13:00:00,160.19,160.2,160.08,160.13,29366.0,144.6582,144.6673,144.5589,144.6041,29366.0
2021-09-01 13:05:00,160.13,160.13,160.01,160.09,30630.0,144.6041,144.6041,144.4957,144.5679,30630.0
2021-09-01 13:10:00,160.08,160.19,160.07,160.07,57444.0,144.5589,144.6582,144.5499,144.5499,57444.0
2021-09-01 13:15:00,160.07,160.08,159.96,160.0,42457.0,144.5499,144.5589,144.4505,144.4867,42457.0
2021-09-01 13:20:00,160.0,160.03,159.96,159.97,22995.0,144.4867,144.5137,144.4505,144.4596,22995.0
2021-09-01 13:25:00,159.97,160.0,159.9,159.9,36378.0,144.4596,144.4867,144.3964,144.3964,36378.0
2021-09-01 13:30:00,159.91,159.98,159.77,159.91,85174.0,144.4054,144.4686,144.279,144.4054,85174.0
2021-09-01 13:35:00,159.91,159.97,159.89,159.95,36908.0,144.4054,144.4596,144.3873,144.4415,36908.0
2021-09-01 13:40:00,159.96,160.11,159.88,160.08,38833.0,144.4505,144.586,144.3783,144.5589,38833.0
2021-09-01 13:45:00,160.08,160.12,160.01,160.08,31964.0,144.5589,144.595,144.4957,144.5589,31964.0
2021-09-01 13:50:00,160.08,160.15,159.99,160.1,43645.0,144.5589,144.6221,144.4776,144.577,43645.0
2021-09-01 13:55:00,160.12,160.26,160.11,160.22,47723.0,144.595,144.7214,144.586,144.6853,47723.0
2021-09-01 14:00:00,160.21,160.24,160.08,160.09,44331.0,144.6763,144.7034,144.5589,144.5679,44331.0
2021-09-01 14:05:00,160.1,160.15,160.08,160.12,29803.0,144.577,144.6221,144.5589,144.595,29803.0
2021-09-01 14:10:00,160.11,160.12,160.03,160.03,20328.0,144.586,144.595,144.5137,144.5137,20328.0
2021-09-01 14:15:00,160.04,160.06,159.95,159.96,27498.0,144.5228,144.5408,144.4415,144.4505,27498.0
2021-09-01 14:20:00,159.96,160.06,159.88,159.89,71342.0,144.4505,144.5408,144.3783,144.3873,71342.0
2021-09-01 14:25:00,159.89,159.92,159.82,159.82,37857.0,144.3873,144.4144,144.3241,144.3241,37857.0
2021-09-01 14:30:00,159.82,159.83,159.66,159.75,62567.0,144.3241,144.3331,144.1796,144.2609,62567.0
2021-09-01 14:35:00,159.73,159.86,159.66,159.84,50045.0,144.2428,144.3602,144.1796,144.3422,50045.0
2021-09-01 14:40:00,159.84,159.84,159.72,159.78,43093.0,144.3422,144.3422,144.2338,144.288,43093.0
2021-09-01 14:45:00,159.78,159.82,159.71,159.78,31073.0,144.288,144.3241,144.2248,144.288,31073.0
2021-09-01 14:50:00,159.78,159.79,159.71,159.72,32653.0,144.288,144.297,144.2248,144.2338,32653.0
2021-09-01 14:55:00,159.73,159.8,159.64,159.67,30696.0,144.2428,144.306,144.1616,144.1887,30696.0
2021-09-01 15:00:00,159.67,159.69,159.56,159.56,49079.0,144.1887,144.2067,144.0893,144.0893,49079.0
2021-09-01 15:05:00,159.57,159.58,159.28,159.32,74637.0,144.0983,144.1074,143.8365,143.8726,74637.0
2021-09-01 15:10:00,159.33,159.62,159.33,159.62,51405.0,143.8816,144.1435,143.8816,144.1435,51405.0
2021-09-01 15:15:00,159.6,159.65,159.48,159.49,34160.0,144.1254,144.1706,144.0171,144.0261,34160.0
2021-09-01 15:20:00,159.5,159.53,159.45,159.5,51821.0,144.0351,144.0622,143.99,144.0351,51821.0
2021-09-01 15:25:00,159.5,159.58,159.38,159.54,58942.0,144.0351,144.1074,143.9268,144.0713,58942.0
2021-09-01 15:30:00,159.54,159.72,159.45,159.61,77519.0,144.0713,144.2338,143.99,144.1345,77519.0
2021-09-01 15:35:00,159.6,159.65,159.55,159.57,70044.0,144.1254,144.1706,144.0803,144.0983,70044.0
2021-09-01 15:40:00,159.58,159.66,159.5,159.61,72697.0,144.1074,144.1796,144.0351,144.1345,72697.0
2021-09-01 15:45:00,159.63,159.7,159.58,159.68,94972.0,144.1525,144.2157,144.1074,144.1977,94972.0
2021-09-01 15:50:00,159.67,159.78,159.56,159.7,121288.0,144.1887,144.288,144.0893,144.2157,121288.0
2021-09-01 15:55:00,159.69,159.74,159.57,159.73,325972.0,144.2067,144.2519,144.0983,144.2428,325972.0
2021-09-02 09:30:00,160.12,160.58,159.95,160.39,234048.0,144.595,145.0104,144.4415,144.8388,234048.0
2021-09-02 09:35:00,160.37,160.4,159.43,159.63,103337.0,144.8208,144.8479,143.9719,144.1525,103337.0
2021-09-02 09:40:00,159.64,159.97,159.48,159.58,105135.0,144.1616,144.4596,144.0171,144.1074,105135.0
2021-09-02 09:45:00,159.58,160.03,159.57,159.72,113399.0,144.1074,144.5137,144.0983,144.2338,113399.0
2021-09-02 09:50:00,159.71,159.88,159.56,159.86,52938.0,144.2248,144.3783,144.0893,144.3602,52938.0
2021-09-02 09:55:00,159.87,159.96,159.61,159.82,55603.0,144.3693,144.4505,144.1345,144.3241,55603.0
2021-09-02 10:00:00,159.84,160.06,159.81,159.94,69987.0,144.3422,144.5408,144.3151,144.4325,69987.0
2021-09-02 10:05:00,159.96,160.11,159.91,159.99,66703.0,144.4505,144.586,144.4054,144.4776,66703.0
2021-09-02 10:10:00,159.98,160.03,159.8,159.81,42281.0,144.4686,144.5137,144.306,144.3151,42281.0
2021-09-02 10:15:00,159.83,160.23,159.83,160.17,85898.0,144.3331,144.6944,144.3331,144.6402,85898.0
2021-09-02 10:20:00,160.17,160.53,160.13,160.47,91236.0,144.6402,144.9653,144.6041,144.9111,91236.0
2021-09-02 10:25:00,160.46,160.61,160.34,160.61,89909.0,144.9021,145.0375,144.7937,145.0375,89909.0
2021-09-02 10:30:00,160.6,161.06,160.59,160.91,199684.0,145.0285,145.4439,145.0195,145.3084,199684.0
2021-09-02 10:35:00,160.91,161.11,160.77,161.01,136262.0,145.3084,145.489,145.182,145.3987,136262.0
2021-09-02 10:40:00,161.02,161.26,160.99,161.2,100815.0,145.4078,145.6245,145.3807,145.5703,100815.0
2021-09-02 10:45:00,161.19,161.19,160.95,161.16,91218.0,145.5613,145.5613,145.3445,145.5342,91218.0
2021-09-02 10:50:00,161.17,161.29,161.0,161.08,78816.0,145.5432,145.6516,145.3897,145.4619,78816.0
2021-09-02 10:55:00,161.08,161.27,161.03,161.03,66929.0,145.4619,145.6335,145.4168,145.4168,66929.0
2021-09-02 11:00:00,161.03,161.35,161.02,161.28,58839.0,145.4168,145.7058,145.4078,145.6425,58839.0
2021-09-02 11:05:00,161.29,161.58,161.29,161.48,131114.0,145.6516,145.9135,145.6516,145.8232,131114.0
2021-09-02 11:10:00,161.42,161.52,161.31,161.35,110718.0,145.769,145.8593,145.6696,145.7058,110718.0
2021-09-02 11:15:00,161.34,161.42,161.27,161.33,74752.0,145.6967,145.769,145.6335,145.6877,74752.0
2021-09-02 11:20:00,161.32,161.48,161.25,161.47,113103.0,145.6787,145.8232,145.6155,145.8141,113103.0
2021-09-02 11:25:00,161.47,161.5,161.26,161.4,84102.0,145.8141,145.8412,145.6245,145.7509,84102.0
2021-09-02 11:30:00,161.4,161.5,161.36,161.45,84795.0,145.7509,145.8412,145.7148,145.7961,84795.0
2021-09-02 11:35:00,161.45,161.59,161.42,161.5,115367.0,145.7961,145.9225,145.769,145.8412,115367.0
2021-09-02 11:40:00,161.51,161.56,161.46,161.56,59991.0,145.8502,145.8954,145.8051,145.8954,59991.0
2021-09-02 11:45:00,161.57,161.61,161.46,161.51,43458.0,145.9044,145.9406,145.8051,145.8502,43458.0
2021-09-02 11:50:00,161.52,161.54,161.36,161.4,62382.0,145.8593,145.8773,145.7148,145.7509,62382.0
2021-09-02 11:55:00,161.41,161.52,161.41,161.46,66618.0,145.7599,145.8593,145.7599,145.8051,66618.0
2021-09-02 12:00:00,161.47,161.52,161.38,161.39,72910.0,145.8141,145.8593,145.7329,145.7419,72910.0
2021-09-02 12:05:00,161.39,161.41,161.21,161.25,91958.0,145.7419,145.7599,145.5793,145.6155,91958.0
2021-09-02 12:10:00,161.24,161.25,161.06,161.13,57346.0,145.6064,145.6155,145.4439,145.5071,57346.0
2021-09-02 12:15:00,161.13,161.13,161.02,161.03,37664.0,145.5071,145.5071,145.4078,145.4168,37664.0
2021-09-02 12:20:00,161.03,161.03,160.88,160.97,51148.0,145.4168,145.4168,145.2813,145.3626,51148.0
2021-09-02 12:25:00,160.97,160.97,160.83,160.91,29297.0,145.3626,145.3626,145.2362,145.3084,29297.0
2021-09-02 12:30:00,160.91,160.93,160.8,160.86,35332.0,145.3084,145.3265,145.2091,145.2633,35332.0
2021-09-02 12:35:00,160.87,160.88,160.72,160.79,42521.0,145.2723,145.2813,145.1368,145.2001,42521.0
2021-09-02 12:40:00,160.81,160.88,160.78,160.83,37368.0,145.2181,145.2813,145.191,145.2362,37368.0
2021-09-02 12:45:00,160.85,160.91,160.8,160.85,31937.0,145.2542,145.3084,145.2091,145.2542,31937.0
2021-09-02 12:50:00,160.85,160.98,160.83,160.97,35061.0,145.2542,145.3716,145.2362,145.3626,35061.0
2021-09-02 12:55:00,160.98,161.04,160.97,161.03,62166.0,145.3716,145.4258,145.3626,145.4168,62166.0
2021-09-02 13:00:00,161.03,161.09,160.93,160.98,62621.0,145.4168,145.471,145.3265,145.3716,62621.0
2021-09-02 13:05:00,160.97,161.04,160.95,161.02,59784.0,145.3626,145.4258,145.3445,145.4078,59784.0
2021-09-02 13:10:00,161.03,161.06,160.95,160.99,80626.0,145.4168,145.4439,145.3445,145.3807,80626.0
2021-09-02 13:15:00,160.99,161.04,160.89,160.92,97130.0,145.3807,145.4258,145.2904,145.3175,97130.0
2021-09-02 13:20:00,160.93,160.94,160.77,160.78,26778.0,145.3265,145.3355,145.182,145.191,26778.0
2021-09-02 13:25:00,160.78,160.81,160.69,160.74,54376.0,145.191,145.2181,145.1098,145.1549,54376.0
2021-09-02 13:30:00,160.75,160.84,160.74,160.78,27300.0,145.1639,145.2452,145.1549,145.191,27300.0
2021-09-02 13:35:00,160.78,160.82,160.68,160.79,53089.0,145.191,145.2272,145.1007,145.2001,53089.0
2021-09-02 13:40:00,160.8,160.88,160.76,160.82,26829.0,145.2091,145.2813,145.173,145.2272,26829.0
2021-09-02 13:45:00,160.83,160.84,160.71,160.71,41471.0,145.2362,145.2452,145.1278,145.1278,41471.0
2021-09-02 13:50:00,160.72,160.87,160.72,160.77,47383.0,145.1368,145.2723,145.1368,145.182,47383.0
2021-09-02 13:55:00,160.79,160.89,160.72,160.86,38540.0,145.2001,145.2904,145.1368,145.2633,38540.0
2021-09-02 14:00:00,160.84,160.86,160.61,160.61,60940.0,145.2452,145.2633,145.0375,145.0375,60940.0
2021-09-02 14:05:00,160.62,160.64,160.48,160.6,38068.0,145.0465,145.0646,144.9201,145.0285,38068.0
2021-09-02 14:10:00,160.59,160.59,160.39,160.5,41963.0,145.0195,145.0195,144.8388,144.9382,41963.0
2021-09-02 14:15:00,160.49,160.62,160.48,160.53,34465.0,144.9291,145.0465,144.9201,144.9653,34465.0
2021-09-02 14:20:00,160.53,160.57,160.35,160.36,44144.0,144.9653,145.0014,144.8027,144.8118,44144.0
2021-09-02 14:25:00,160.37,160.41,160.28,160.35,57321.0,144.8208,144.8569,144.7395,144.8027,57321.0
2021-09-02 14:30:00,160.35,160.47,160.35,160.41,35484.0,144.8027,144.9111,144.8027,144.8569,35484.0
2021-09-02 14:35:00,160.41,160.42,160.16,160.17,52761.0,144.8569,144.8659,144.6311,144.6402,52761.0
2021-09-02 14:40:00,160.16,160.29,160.1,160.26,51050.0,144.6311,144.7485,144.577,144.7214,51050.0
2021-09-02 14:45:00,160.28,160.32,160.22,160.24,23974.0,144.7395,144.7756,144.6853,144.7034,23974.0
2021-09-02 14:50:00,160.24,160.3,160.2,160.22,48547.0,144.7034,144.7576,144.6673,144.6853,48547.0
2021-09-02 14:55:00,160.23,160.38,160.23,160.31,54168.0,144.6944,144.8298,144.6944,144.7666,54168.0
2021-09-02 15:00:00,160.3,160.5,160.3,160.42,54716.0,144.7576,144.9382,144.7576,144.8659,54716.0
2021-09-02 15:05:00,160.42,160.45,160.33,160.35,65452.0,144.8659,144.893,144.7847,144.8027,65452.0
2021-09-02 15:10:00,160.35,160.38,160.21,160.36,68600.0,144.8027,144.8298,144.6763,144.8118,68600.0
2021-09-02 15:15:00,160.37,160.47,160.36,160.38,38481.0,144.8208,144.9111,144.8118,144.8298,38481.0
2021-09-02 15:20:00,160.37,160.37,160.12,160.19,52609.0,144.8208,144.8208,144.595,144.6582,52609.0
2021-09-02 15:25:00,160.18,160.26,160.12,160.22,38650.0,144.6492,144.7214,144.595,144.6853,38650.0
2021-09-02 15:30:00,160.22,160.25,160.07,160.13,50620.0,144.6853,144.7124,144.5499,144.6041,50620.0
2021-09-02 15:35:00,160.12,160.15,159.95,159.97,67729.0,144.595,144.6221,144.4415,144.4596,67729.0
2021-09-02 15:40:00,159.96,160.01,159.86,159.91,68737.0,144.4505,144.4957,144.3602,144.4054,68737.0
2021-09-02 15:45:00,159.9,159.96,159.77,159.81,83096.0,144.3964,144.4505,144.279,144.3151,83096.0
2021-09-02 15:50:00,159.82,160.14,159.82,160.14,165665.0,144.3241,144.6131,144.3241,144.6131,165665.0
2021-09-02 15:55:00,160.14,160.46,160.1,160.45,358108.0,144.6131,144.9021,144.577,144.893,358108.0
2021-09-03 09:30:00,160.39,160.89,160.27,160.8,229422.0,144.8388,145.2904,144.7305,145.2091,229422.0
2021-09-03 09:35:00,160.85,160.86,159.91,159.95,99452.0,145.2542,145.2633,144.4054,144.4415,99452.0
2021-09-03 09:40:00,159.85,160.45,159.85,160.1,61539.0,144.3512,144.893,144.3512,144.577,61539.0
2021-09-03 09:45:00,160.09,160.52,159.95,160.26,73512.0,144.5679,144.9562,144.4415,144.7214,73512.0
2021-09-03 09:50:00,160.23,160.23,159.62,159.68,154847.0,144.6944,144.6944,144.1435,144.1977,154847.0
2021-09-03 09:55:00,159.68,159.73,159.41,159.51,74165.0,144.1977,144.2428,143.9539,144.0442,74165.0
2021-09-03 10:00:00,159.49,159.52,159.14,159.48,124754.0,144.0261,144.0532,143.71,144.0171,124754.0
2021-09-03 10:05:00,159.48,159.78,159.43,159.66,97816.0,144.0171,144.288,143.9719,144.1796,97816.0
2021-09-03 10:10:00,159.75,160.28,159.75,160.25,99142.0,144.2609,144.7395,144.2609,144.7124,99142.0
2021-09-03 10:15:00,160.22,160.5,160.16,160.28,127853.0,144.6853,144.9382,144.6311,144.7395,127853.0
2021-09-03 10:20:00,160.27,160.39,160.03,160.09,60844.0,144.7305,144.8388,144.5137,144.5679,60844.0
2021-09-03 10:25:00,160.0,160.2,159.96,160.07,56879.0,144.4867,144.6673,144.4505,144.5499,56879.0
2021-09-03 10:30:00,160.1,160.13,159.9,159.97,44142.0,144.577,144.6041,144.3964,144.4596,44142.0
2021-09-03 10:35:00,159.95,160.04,159.81,159.88,54629.0,144.4415,144.5228,144.3151,144.3783,54629.0
2021-09-03 10:40:00,159.88,159.88,159.42,159.63,111210.0,144.3783,144.3783,143.9629,144.1525,111210.0
2021-09-03 10:45:00,159.63,159.76,159.59,159.72,40868.0,144.1525,144.2699,144.1164,144.2338,40868.0
2021-09-03 10:50:00,159.73,159.77,159.55,159.6,43683.0,144.2428,144.279,144.0803,144.1254,43683.0
2021-09-03 10:55:00,159.58,159.92,159.48,159.91,95630.0,144.1074,144.4144,144.0171,144.4054,95630.0
2021-09-03 11:00:00,159.9,160.07,159.87,159.92,82765.0,144.3964,144.5499,144.3693,144.4144,82765.0
2021-09-03 11:05:00,159.92,160.0,159.62,159.98,56037.0,144.4144,144.4867,144.1435,144.4686,56037.0
2021-09-03 11:10:00,159.98,160.02,159.73,159.75,79648.0,144.4686,144.5047,144.2428,144.2609,79648.0
2021-09-03 11:15:00,159.75,159.75,159.45,159.58,60626.0,144.2609,144.2609,143.99,144.1074,60626.0
2021-09-03 11:20:00,159.56,159.64,159.44,159.64,48875.0,144.0893,144.1616,143.981,144.1616,48875.0
2021-09-03 11:25:00,159.61,159.72,159.58,159.7,30554.0,144.1345,144.2338,144.1074,144.2157,30554.0
2021-09-03 11:30:00,159.71,159.79,159.62,159.67,34896.0,144.2248,144.297,144.1435,144.1887,34896.0
2021-09-03 11:35:00,159.66,159.72,159.55,159.55,24214.0,144.1796,144.2338,144.0803,144.0803,24214.0
2021-09-03 11:40:00,159.57,159.68,159.46,159.65,37889.0,144.0983,144.1977,143.999,144.1706,37889.0
2021-09-03 11:45:00,159.68,159.81,159.66,159.72,43291.0,144.1977,144.3151,144.1796,144.2338,43291.0
2021-09-03 11:50:00,159.71,159.72,159.53,159.59,71542.0,144.2248,144.2338,144.0622,144.1164,71542.0
2021-09-03 11:55:00,159.58,159.7,159.56,159.58,26723.0,144.1074,144.2157,144.0893,144.1074,26723.0
2021-09-03 12:00:00,159.57,159.57,159.39,159.43,62497.0,144.0983,144.0983,143.9358,143.9719,62497.0
2021-09-03 12:05:00,159.43,159.56,159.42,159.48,33700.0,143.9719,144.0893,143.9629,144.0171,33700.0
2021-09-03 12:10:00,159.48,159.57,159.43,159.46,43209.0,144.0171,144.0983,143.9719,143.999,43209.0
2021-09-03 12:15:00,159.45,159.52,159.36,159.37,48081.0,143.99,144.0532,143.9087,143.9177,48081.0
2021-09-03 12:20:00,159.37,159.46,159.28,159.43,39080.0,143.9177,143.999,143.8365,143.9719,39080.0
2021-09-03 12:25:00,159.45,159.55,159.42,159.51,28589.0,143.99,144.0803,143.9629,144.0442,28589.0
2021-09-03 12:30:00,159.51,159.57,159.44,159.49,28666.0,144.0442,144.0983,143.981,144.0261,28666.0
2021-09-03 12:35:00,159.48,159.51,159.4,159.51,27175.0,144.0171,144.0442,143.9448,144.0442,27175.0
2021-09-03 12:40:00,159.51,159.6,159.49,159.59,29942.0,144.0442,144.1254,144.0261,144.1164,29942.0
2021-09-03 12:45:00,159.6,159.62,159.39,159.41,38411.0,144.1254,144.1435,143.9358,143.9539,38411.0
2021-09-03 12:50:00,159.4,159.4,159.31,159.37,47873.0,143.9448,143.9448,143.8636,143.9177,47873.0
2021-09-03 12:55:00,159.36,159.37,159.24,159.29,53828.0,143.9087,143.9177,143.8003,143.8455,53828.0
2021-09-03 13:00:00,159.31,159.34,159.2,159.27,49205.0,143.8636,143.8906,143.7642,143.8274,49205.0
2021-09-03 13:05:00,159.27,159.36,159.25,159.35,45255.0,143.8274,143.9087,143.8094,143.8997,45255.0
2021-09-03 13:10:00,159.35,159.55,159.33,159.55,68837.0,143.8997,144.0803,143.8816,144.0803,68837.0
2021-09-03 13:15:00,159.54,159.56,159.5,159.53,30507.0,144.0713,144.0893,144.0351,144.0622,30507.0
2021-09-03 13:20:00,159.53,159.59,159.51,159.53,26594.0,144.0622,144.1164,144.0442,144.0622,26594.0
2021-09-03 13:25:00,159.53,159.54,159.4,159.41,55376.0,144.0622,144.0713,143.9448,143.9539,55376.0
2021-09-03 13:30:00,159.42,159.52,159.41,159.45,31073.0,143.9629,144.0532,143.9539,143.99,31073.0
2021-09-03 13:35:00,159.46,159.64,159.43,159.64,38013.0,143.999,144.1616,143.9719,144.1616,38013.0
2021-09-03 13:40:00,159.64,159.7,159.57,159.67,53013.0,144.1616,144.2157,144.0983,144.1887,53013.0
2021-09-03 13:45:00,159.67,159.75,159.62,159.71,49158.0,144.1887,144.2609,144.1435,144.2248,49158.0
2021-09-03 13:50:00,159.71,159.74,159.67,159.7,23938.0,144.2248,144.2519,144.1887,144.2157,23938.0
2021-09-03 13:55:00,159.69,159.75,159.64,159.68,49424.0,144.2067,144.2609,144.1616,144.1977,49424.0
2021-09-03 14:00:00,159.67,159.74,159.64,159.71,51454.0,144.1887,144.2519,144.1616,144.2248,51454.0
2021-09-03 14:05:00,159.72,159.89,159.72,159.88,45587.0,144.2338,144.3873,144.2338,144.3783,45587.0
2021-09-03 14:10:00,159.89,159.91,159.77,159.8,40876.0,144.3873,144.4054,144.279,144.306,40876.0
2021-09-03 14:15:00,159.78,159.9,159.77,159.87,26603.0,144.288,144.3964,144.279,144.3693,26603.0
2021-09-03 14:20:00,159.87,159.87,159.79,159.79,38197.0,144.3693,144.3693,144.297,144.297,38197.0
2021-09-03 14:25:00,159.8,159.81,159.67,159.69,39075.0,144.306,144.3151,144.1887,144.2067,39075.0
2021-09-03 14:30:00,159.7,159.73,159.65,159.69,46091.0,144.2157,144.2428,144.1706,144.2067,46091.0
2021-09-03 14:35:00,159.69,159.71,159.56,159.62,38437.0,144.2067,144.2248,144.0893,144.1435,38437.0
2021-09-03 14:40:00,159.62,159.68,159.58,159.61,50655.0,144.1435,144.1977,144.1074,144.1345,50655.0
2021-09-03 14:45:00,159.63,159.69,159.59,159.66,28779.0,144.1525,144.2067,144.1164,144.1796,28779.0
2021-09-03 14:50:00,159.67,159.79,159.67,159.79,42424.0,144.1887,144.297,144.1887,144.297,42424.0
2021-09-03 14:55:00,159.78,159.84,159.75,159.77,35047.0,144.288,144.3422,144.2609,144.279,35047.0
2021-09-03 15:00:00,159.77,159.91,159.76,159.89,37324.0,144.279,144.4054,144.2699,144.3873,37324.0
2021-09-03 15:05:00,159.89,159.93,159.86,159.88,31926.0,144.3873,144.4234,144.3602,144.3783,31926.0
2021-09-03 15:10:00,159.87,159.9,159.8,159.88,33198.0,144.3693,144.3964,144.306,144.3783,33198.0
2021-09-03 15:15:00,159.87,159.89,159.77,159.85,40012.0,144.3693,144.3873,144.279,144.3512,40012.0
2021-09-03 15:20:00,159.84,159.86,159.79,159.8,52419.0,144.3422,144.3602,144.297,144.306,52419.0
2021-09-03 15:25:00,159.79,159.84,159.72,159.76,78096.0,144.297,144.3422,144.2338,144.2699,78096.0
2021-09-03 15:30:00,159.75,159.89,159.75,159.87,65880.0,144.2609,144.3873,144.2609,144.3693,65880.0
2021-09-03 15:35:00,159.88,160.0,159.83,160.0,132956.0,144.3783,144.4867,144.3331,144.4867,132956.0
2021-09-03 15:40:00,159.99,159.99,159.79,159.87,72793.0,144.4776,144.4776,144.297,144.3693,72793.0
2021-09-03 15:45:00,159.86,159.91,159.75,159.85,80492.0,144.3602,144.4054,144.2609,144.3512,80492.0
2021-09-03 15:50:00,159.84,159.89,159.67,159.69,122289.0,144.3422,144.3873,144.1887,144.2067,122289.0
2021-09-03 15:55:00,159.69,159.7,159.45,159.5,509880.0,144.2067,144.2157,143.99,144.0351,509880.0
2021-09-07 09:30:00,159.99,160.54,159.73,160.42,425179.0,144.4776,144.9743,144.2428,144.8659,425179.0
2021-09-07 09:35:00,160.44,160.68,160.03,160.38,189076.0,144.884,145.1007,144.5137,144.8298,189076.0
2021-09-07 09:40:00,160.38,160.56,160.07,160.46,96000.0,144.8298,144.9924,144.5499,144.9021,96000.0
2021-09-07 09:45:00,160.45,161.12,160.23,161.07,123360.0,144.893,145.4981,144.6944,145.4529,123360.0
2021-09-07 09:50:00,161.09,161.39,160.81,161.22,148280.0,145.471,145.7419,145.2181,145.5884,148280.0
2021-09-07 09:55:00,161.24,161.3,160.92,160.94,107860.0,145.6064,145.6606,145.3175,145.3355,107860.0
2021-09-07 10:00:00,160.93,161.11,160.68,161.04,123712.0,145.3265,145.489,145.1007,145.4258,123712.0
2021-09-07 10:05:00,161.02,161.13,160.73,160.75,98433.0,145.4078,145.5071,145.1459,145.1639,98433.0
2021-09-07 10:10:00,160.71,160.81,160.38,160.48,114046.0,145.1278,145.2181,144.8298,144.9201,114046.0
2021-09-07 10:15:00,160.46,160.56,160.26,160.32,122324.0,144.9021,144.9924,144.7214,144.7756,122324.0
2021-09-07 10:20:00,160.3,160.39,160.06,160.08,73469.0,144.7576,144.8388,144.5408,144.5589,73469.0
2021-09-07 10:25:00,160.06,160.22,159.99,160.14,55658.0,144.5408,144.6853,144.4776,144.6131,55658.0
2021-09-07 10:30:00,160.15,160.19,159.79,159.89,75035.0,144.6221,144.6582,144.297,144.3873,75035.0
2021-09-07 10:35:00,159.87,160.04,159.76,159.84,74332.0,144.3693,144.5228,144.2699,144.3422,74332.0
2021-09-07 10:40:00,159.84,159.97,159.73,159.95,48264.0,144.3422,144.4596,144.2428,144.4415,48264.0
2021-09-07 10:45:00,159.95,160.19,159.93,160.13,118021.0,144.4415,144.6582,144.4234,144.6041,118021.0
2021-09-07 10:50:00,160.13,160.42,160.05,160.39,68098.0,144.6041,144.8659,144.5318,144.8388,68098.0
2021-09-07 10:55:00,160.38,160.44,160.25,160.4,54626.0,144.8298,144.884,144.7124,144.8479,54626.0
2021-09-07 11:00:00,160.4,160.45,160.07,160.12,85439.0,144.8479,144.893,144.5499,144.595,85439.0
2021-09-07 11:05:00,160.12,160.14,159.84,159.88,67340.0,144.595,144.6131,144.3422,144.3783,67340.0
2021-09-07 11:10:00,159.87,160.04,159.71,159.99,61821.0,144.3693,144.5228,144.2248,144.4776,61821.0
2021-09-07 11:15:00,159.97,160.07,159.84,159.93,38807.0,144.4596,144.5499,144.3422,144.4234,38807.0
2021-09-07 11:20:00,159.91,159.98,159.82,159.95,39404.0,144.4054,144.4686,144.3241,144.4415,39404.0
2021-09-07 11:25:00,159.95,160.16,159.94,160.1,47463.0,144.4415,144.6311,144.4325,144.577,47463.0
2021-09-07 11:30:00,160.09,160.15,160.01,160.08,53974.0,144.5679,144.6221,144.4957,144.5589,53974.0
2021-09-07 11:35:00,160.09,160.34,160.06,160.15,35632.0,144.5679,144.7937,144.5408,144.6221,35632.0
2021-09-07 11:40:00,160.16,160.2,160.07,160.13,28797.0,144.6311,144.6673,144.5499,144.6041,28797.0
2021-09-07 11:45:00,160.11,160.14,159.99,160.1,37662.0,144.586,144.6131,144.4776,144.577,37662.0
2021-09-07 11:50:00,160.1,160.1,159.7,159.7,57607.0,144.577,144.577,144.2157,144.2157,57607.0
2021-09-07 11:55:00,159.7,159.86,159.66,159.78,34533.0,144.2157,144.3602,144.1796,144.288,34533.0
2021-09-07 12:00:00,159.78,160.02,159.77,159.99,31177.0,144.288,144.5047,144.279,144.4776,31177.0
2021-09-07 12:05:00,159.99,160.16,159.99,160.07,43047.0,144.4776,144.6311,144.4776,144.5499,43047.0
2021-09-07 12:10:00,160.09,160.16,159.89,159.91,35879.0,144.5679,144.6311,144.3873,144.4054,35879.0
2021-09-07 12:15:00,159.92,159.94,159.8,159.82,37051.0,144.4144,144.4325,144.306,144.3241,37051.0
2021-09-07 12:20:00,159.82,159.84,159.75,159.76,28158.0,144.3241,144.3422,144.2609,144.2699,28158.0
2021-09-07 12:25:00,159.75,159.9,159.73,159.87,32134.0,144.2609,144.3964,144.2428,144.3693,32134.0
2021-09-07 12:30:00,159.88,160.01,159.87,159.98,36492.0,144.3783,144.4957,144.3693,144.4686,36492.0
2021-09-07 12:35:00,160.0,160.11,159.92,159.92,19918.0,144.4867,144.586,144.4144,144.4144,19918.0
2021-09-07 12:40:00,159.91,160.12,159.91,160.09,37662.0,144.4054,144.595,144.4054,144.5679,37662.0
2021-09-07 12:45:00,160.08,160.19,160.06,160.14,43441.0,144.5589,144.6582,144.5408,144.6131,43441.0
2021-09-07 12:50:00,160.14,160.16,160.04,160.15,34425.0,144.6131,144.6311,144.5228,144.6221,34425.0
2021-09-07 12:55:00,160.14,160.22,160.11,160.21,25825.0,144.6131,144.6853,144.586,144.6763,25825.0
2021-09-07 13:00:00,160.21,160.24,160.09,160.11,61265.0,144.6763,144.7034,144.5679,144.586,61265.0
2021-09-07 13:05:00,160.12,160.21,160.05,160.21,21616.0,144.595,144.6763,144.5318,144.6763,21616.0
2021-09-07 13:10:00,160.2,160.39,160.17,160.38,42469.0,144.6673,144.8388,144.6402,144.8298,42469.0
2021-09-07 13:15:00,160.39,160.48,160.35,160.43,49015.0,144.8388,144.9201,144.8027,144.875,49015.0
2021-09-07 13:20:00,160.43,160.48,160.28,160.32,45871.0,144.875,144.9201,144.7395,144.7756,45871.0
2021-09-07 13:25:00,160.32,160.34,160.18,160.25,33625.0,144.7756,144.7937,144.6492,144.7124,33625.0
2021-09-07 13:30:00,160.27,160.32,160.21,160.25,29454.0,144.7305,144.7756,144.6763,144.7124,29454.0
2021-09-07 13:35:00,160.26,160.3,160.19,160.3,35188.0,144.7214,144.7576,144.6582,144.7576,35188.0
2021-09-07 13:40:00,160.31,160.35,160.25,160.31,31794.0,144.7666,144.8027,144.7124,144.7666,31794.0
2021-09-07 13:45:00,160.32,160.38,160.21,160.28,22939.0,144.7756,144.8298,144.6763,144.7395,22939.0
2021-09-07 13:50:00,160.29,160.3,160.19,160.24,28176.0,144.7485,144.7576,144.6582,144.7034,28176.0
2021-09-07 13:55:00,160.25,160.28,160.2,160.2,27966.0,144.7124,144.7395,144.6673,144.6673,27966.0
2021-09-07 14:00:00,160.21,160.22,160.14,160.16,22250.0,144.6763,144.6853,144.6131,144.6311,22250.0
2021-09-07 14:05:00,160.16,160.18,159.97,159.97,40345.0,144.6311,144.6492,144.4596,144.4596,40345.0
2021-09-07 14:10:00,159.99,160.06,159.98,160.01,24231.0,144.4776,144.5408,144.4686,144.4957,24231.0
2021-09-07 14:15:00,160.02,160.08,159.85,159.89,115820.0,144.5047,144.5589,144.3512,144.3873,115820.0
2021-09-07 14:20:00,159.89,159.99,159.83,159.93,56119.0,144.3873,144.4776,144.3331,144.4234,56119.0
2021-09-07 14:25:00,159.95,159.96,159.86,159.93,115006.0,144.4415,144.4505,144.3602,144.4234,115006.0
2021-09-07 14:30:00,159.93,160.12,159.92,160.09,43805.0,144.4234,144.595,144.4144,144.5679,43805.0
2021-09-07 14:35:00,160.11,160.14,160.04,160.12,27639.0,144.586,144.6131,144.5228,144.595,27639.0
2021-09-07 14:40:00,160.13,160.19,160.03,160.06,32046.0,144.6041,144.6582,144.5137,144.5408,32046.0
2021-09-07 14:45:00,160.06,160.12,160.05,160.09,24336.0,144.5408,144.595,144.5318,144.5679,24336.0
2021-09-07 14:50:00,160.1,160.12,159.96,159.97,34877.0,144.577,144.595,144.4505,144.4596,34877.0
2021-09-07 14:55:00,159.99,160.1,159.98,160.03,40313.0,144.4776,144.577,144.4686,144.5137,40313.0
2021-09-07 15:00:00,160.01,160.16,160.0,160.14,29832.0,144.4957,144.6311,144.4867,144.6131,29832.0
2021-09-07 15:05:00,160.13,160.13,159.97,159.97,37935.0,144.6041,144.6041,144.4596,144.4596,37935.0
2021-09-07 15:10:00,159.98,160.01,159.81,159.81,36875.0,144.4686,144.4957,144.3151,144.3151,36875.0
2021-09-07 15:15:00,159.81,159.86,159.72,159.78,49202.0,144.3151,144.3602,144.2338,144.288,49202.0
2021-09-07 15:20:00,159.78,159.86,159.75,159.82,39236.0,144.288,144.3602,144.2609,144.3241,39236.0
2021-09-07 15:25:00,159.81,159.83,159.63,159.66,57862.0,144.3151,144.3331,144.1525,144.1796,57862.0
2021-09-07 15:30:00,159.65,159.82,159.59,159.72,83577.0,144.1706,144.3241,144.1164,144.2338,83577.0
2021-09-07 15:35:00,159.7,159.76,159.54,159.59,74744.0,144.2157,144.2699,144.0713,144.1164,74744.0
2021-09-07 15:40:00,159.59,159.63,159.45,159.48,88285.0,144.1164,144.1525,143.99,144.0171,88285.0
2021-09-07 15:45:00,159.48,159.53,159.34,159.42,113916.0,144.0171,144.0622,143.8906,143.9629,113916.0
2021-09-07 15:50:00,159.41,159.5,159.26,159.29,154390.0,143.9539,144.0351,143.8184,143.8455,154390.0
2021-09-07 15:55:00,159.28,159.3,158.96,159.24,709639.0,143.8365,143.8545,143.5475,143.8003,709639.0
2021-09-08 09:30:00,158.89,159.05,158.34,158.63,323858.0,143.4843,143.6288,142.9876,143.2495,323858.0
2021-09-08 09:35:00,158.65,159.28,158.45,159.23,169658.0,143.2676,143.8365,143.0869,143.7913,169658.0
2021-09-08 09:40:00,159.27,159.48,159.16,159.34,110723.0,143.8274,144.0171,143.7281,143.8906,110723.0
2021-09-08 09:45:00,159.36,159.58,158.95,159.04,101694.0,143.9087,144.1074,143.5385,143.6197,101694.0
2021-09-08 09:50:00,159.02,159.12,158.72,159.04,71259.0,143.6017,143.692,143.3308,143.6197,71259.0
2021-09-08 09:55:00,159.02,159.25,158.89,158.93,81667.0,143.6017,143.8094,143.4843,143.5204,81667.0
2021-09-08 10:00:00,158.93,159.38,158.85,158.89,93403.0,143.5204,143.9268,143.4482,143.4843,93403.0
2021-09-08 10:05:00,158.86,159.15,158.79,159.15,62389.0,143.4572,143.7191,143.394,143.7191,62389.0
2021-09-08 10:10:00,159.16,159.48,158.94,159.45,126670.0,143.7281,144.0171,143.5294,143.99,126670.0
2021-09-08 10:15:00,159.48,159.52,159.16,159.42,91858.0,144.0171,144.0532,143.7281,143.9629,91858.0
2021-09-08 10:20:00,159.36,159.45,158.99,159.06,68535.0,143.9087,143.99,143.5746,143.6378,68535.0
2021-09-08 10:25:00,159.07,159.08,158.76,158.95,88455.0,143.6468,143.6559,143.3669,143.5385,88455.0
2021-09-08 10:30:00,158.94,158.96,158.71,158.74,49411.0,143.5294,143.5475,143.3217,143.3488,49411.0
2021-09-08 10:35:00,158.73,158.77,158.22,158.4,119673.0,143.3398,143.3759,142.8792,143.0418,119673.0
2021-09-08 10:40:00,158.4,158.4,158.05,158.28,97062.0,143.0418,143.0418,142.7257,142.9334,97062.0
2021-09-08 10:45:00,158.25,158.64,158.16,158.63,94101.0,142.9063,143.2585,142.8251,143.2495,94101.0
2021-09-08 10:50:00,158.61,158.69,158.08,158.11,91439.0,143.2314,143.3037,142.7528,142.7799,91439.0
2021-09-08 10:55:00,158.1,158.61,158.04,158.27,104022.0,142.7709,143.2314,142.7167,142.9244,104022.0
2021-09-08 11:00:00,158.24,158.58,158.18,158.36,83715.0,142.8973,143.2043,142.8431,143.0057,83715.0
2021-09-08 11:05:00,158.4,158.57,158.27,158.31,63887.0,143.0418,143.1953,142.9244,142.9605,63887.0
2021-09-08 11:10:00,158.39,158.71,158.36,158.67,78809.0,143.0328,143.3217,143.0057,143.2856,78809.0
2021-09-08 11:15:00,158.65,158.87,158.56,158.83,63914.0,143.2676,143.4662,143.1863,143.4301,63914.0
2021-09-08 11:20:00,158.83,158.93,158.72,158.75,66736.0,143.4301,143.5204,143.3308,143.3579,66736.0
2021-09-08 11:25:00,158.76,158.8,158.6,158.61,55854.0,143.3669,143.403,143.2224,143.2314,55854.0
2021-09-08 11:30:00,158.62,158.76,158.59,158.6,68841.0,143.2405,143.3669,143.2134,143.2224,68841.0
2021-09-08 11:35:00,158.61,158.65,158.47,158.56,64782.0,143.2314,143.2676,143.105,143.1863,64782.0
2021-09-08 11:40:00,158.59,158.69,158.46,158.49,89917.0,143.2134,143.3037,143.096,143.1231,89917.0
2021-09-08 11:45:00,158.47,158.54,158.31,158.34,60659.0,143.105,143.1682,142.9605,142.9876,60659.0
2021-09-08 11:50:00,158.36,158.5,158.31,158.5,53911.0,143.0057,143.1321,142.9605,143.1321,53911.0
2021-09-08 11:55:00,158.53,158.55,158.31,158.33,47223.0,143.1592,143.1772,142.9605,142.9786,47223.0
2021-09-08 12:00:00,158.32,158.66,158.26,158.55,40881.0,142.9695,143.2766,142.9154,143.1772,40881.0
2021-09-08 12:05:00,158.53,158.62,158.5,158.59,36484.0,143.1592,143.2405,143.1321,143.2134,36484.0
2021-09-08 12:10:00,158.58,158.8,158.58,158.76,35388.0,143.2043,143.403,143.2043,143.3669,35388.0
2021-09-08 12:15:00,158.8,158.81,158.65,158.74,28953.0,143.403,143.412,143.2676,143.3488,28953.0
2021-09-08 12:20:00,158.75,158.87,158.74,158.78,36858.0,143.3579,143.4662,143.3488,143.3849,36858.0
2021-09-08 12:25:00,158.81,158.89,158.67,158.87,56047.0,143.412,143.4843,143.2856,143.4662,56047.0
2021-09-08 12:30:00,158.88,158.93,158.83,158.86,38064.0,143.4752,143.5204,143.4301,143.4572,38064.0
2021-09-08 12:35:00,158.87,158.91,158.76,158.81,31081.0,143.4662,143.5023,143.3669,143.412,31081.0
2021-09-08 12:40:00,158.82,158.93,158.82,158.84,27778.0,143.4211,143.5204,143.4211,143.4391,27778.0
2021-09-08 12:45:00,158.84,158.85,158.66,158.8,32927.0,143.4391,143.4482,143.2766,143.403,32927.0
2021-09-08 12:50:00,158.8,158.85,158.76,158.79,18175.0,143.403,143.4482,143.3669,143.394,18175.0
2021-09-08 12:55:00,158.79,158.85,158.74,158.84,29286.0,143.394,143.4482,143.3488,143.4391,29286.0
2021-09-08 13:00:00,158.82,158.82,158.6,158.73,36944.0,143.4211,143.4211,143.2224,143.3398,36944.0
2021-09-08 13:05:00,158.72,158.81,158.56,158.56,28797.0,143.3308,143.412,143.1863,143.1863,28797.0
2021-09-08 13:10:00,158.6,158.6,158.48,158.53,31552.0,143.2224,143.2224,143.114,143.1592,31552.0
2021-09-08 13:15:00,158.54,158.67,158.46,158.66,31010.0,143.1682,143.2856,143.096,143.2766,31010.0
2021-09-08 13:20:00,158.65,158.66,158.54,158.62,27347.0,143.2676,143.2766,143.1682,143.2405,27347.0
2021-09-08 13:25:00,158.62,158.74,158.59,158.67,27471.0,143.2405,143.3488,143.2134,143.2856,27471.0
2021-09-08 13:30:00,158.67,158.73,158.63,158.63,37749.0,143.2856,143.3398,143.2495,143.2495,37749.0
2021-09-08 13:35:00,158.63,158.66,158.57,158.63,32049.0,143.2495,143.2766,143.1953,143.2495,32049.0
2021-09-08 13:40:00,158.66,158.78,158.63,158.71,33007.0,143.2766,143.3849,143.2495,143.3217,33007.0
2021-09-08 13:45:00,158.71,158.72,158.63,158.68,32378.0,143.3217,143.3308,143.2495,143.2946,32378.0
2021-09-08 13:50:00,158.69,158.74,158.59,158.63,24236.0,143.3037,143.3488,143.2134,143.2495,24236.0
2021-09-08 13:55:00,158.62,158.62,158.45,158.46,42846.0,143.2405,143.2405,143.0869,143.096,42846.0
2021-09-08 14:00:00,158.46,158.72,158.44,158.64,68852.0,143.096,143.3308,143.0779,143.2585,68852.0
2021-09-08 14:05:00,158.63,158.65,158.55,158.64,40631.0,143.2495,143.2676,143.1772,143.2585,40631.0
2021-09-08 14:10:00,158.65,158.75,158.61,158.69,45075.0,143.2676,143.3579,143.2314,143.3037,45075.0
2021-09-08 14:15:00,158.69,158.71,158.53,158.55,47867.0,143.3037,143.3217,143.1592,143.1772,47867.0
2021-09-08 14:20:00,158.56,158.58,158.32,158.33,67525.0,143.1863,143.2043,142.9695,142.9786,67525.0
2021-09-08 14:25:00,158.34,158.44,158.31,158.41,53545.0,142.9876,143.0779,142.9605,143.0508,53545.0
2021-09-08 14:30:00,158.42,158.5,158.35,158.49,29875.0,143.0599,143.1321,142.9966,143.1231,29875.0
2021-09-08 14:35:00,158.48,158.5,158.42,158.47,28152.0,143.114,143.1321,143.0599,143.105,28152.0
2021-09-08 14:40:00,158.47,158.48,158.41,158.46,27381.0,143.105,143.114,143.0508,143.096,27381.0
2021-09-08 14:45:00,158.47,158.51,158.37,158.38,36813.0,143.105,143.1411,143.0147,143.0237,36813.0
2021-09-08 14:50:00,158.39,158.46,158.37,158.39,31969.0,143.0328,143.096,143.0147,143.0328,31969.0
2021-09-08 14:55:00,158.39,158.49,158.38,158.43,28543.0,143.0328,143.1231,143.0237,143.0689,28543.0
2021-09-08 15:00:00,158.45,158.49,158.35,158.46,29701.0,143.0869,143.1231,142.9966,143.096,29701.0
2021-09-08 15:05:00,158.47,158.52,158.41,158.52,33442.0,143.105,143.1502,143.0508,143.1502,33442.0
2021-09-08 15:10:00,158.52,158.6,158.47,158.57,30162.0,143.1502,143.2224,143.105,143.1953,30162.0
2021-09-08 15:15:00,158.57,158.62,158.54,158.59,31888.0,143.1953,143.2405,143.1682,143.2134,31888.0
2021-09-08 15:20:00,158.59,158.65,158.52,158.53,50547.0,143.2134,143.2676,143.1502,143.1592,50547.0
2021-09-08 15:25:00,158.53,158.56,158.46,158.49,42066.0,143.1592,143.1863,143.096,143.1231,42066.0
2021-09-08 15:30:00,158.48,158.56,158.41,158.55,50443.0,143.114,143.1863,143.0508,143.1772,50443.0
2021-09-08 15:35:00,158.54,158.7,158.51,158.58,51068.0,143.1682,143.3127,143.1411,143.2043,51068.0
2021-09-08 15:40:00,158.57,158.71,158.55,158.65,75901.0,143.1953,143.3217,143.1772,143.2676,75901.0
2021-09-08 15:45:00,158.64,158.71,158.54,158.56,80711.0,143.2585,143.3217,143.1682,143.1863,80711.0
2021-09-08 15:50:00,158.57,158.65,158.43,158.51,118270.0,143.1953,143.2676,143.0689,143.1411,118270.0
2021-09-08 15:55:00,158.51,158.58,158.45,158.5,290957.0,143.1411,143.2043,143.0869,143.1321,290957.0
2021-09-09 09:30:00,158.27,159.3,158.08,159.19,243918.0,142.9244,143.8545,142.7528,143.7552,243918.0
2021-09-09 09:35:00,159.22,159.48,159.08,159.33,83439.0,143.7823,144.0171,143.6559,143.8816,83439.0
2021-09-09 09:40:00,159.32,159.57,159.17,159.41,116644.0,143.8726,144.0983,143.7371,143.9539,116644.0
2021-09-09 09:45:00,159.4,159.81,159.37,159.69,135423.0,143.9448,144.3151,143.9177,144.2067,135423.0
2021-09-09 09:50:00,159.7,159.95,159.7,159.94,56437.0,144.2157,144.4415,144.2157,144.4325,56437.0
2021-09-09 09:55:00,159.96,160.22,159.94,160.18,118747.0,144.4505,144.6853,144.4325,144.6492,118747.0
2021-09-09 10:00:00,160.2,160.26,159.98,160.02,79393.0,144.6673,144.7214,144.4686,144.5047,79393.0
2021-09-09 10:05:00,160.01,160.39,160.01,160.28,70858.0,144.4957,144.8388,144.4957,144.7395,70858.0
2021-09-09 10:10:00,160.31,160.75,160.26,160.68,84627.0,144.7666,145.1639,144.7214,145.1007,84627.0
2021-09-09 10:15:00,160.68,160.84,160.54,160.7,81552.0,145.1007,145.2452,144.9743,145.1188,81552.0
2021-09-09 10:20:00,160.68,160.82,160.42,160.51,125988.0,145.1007,145.2272,144.8659,144.9472,125988.0
2021-09-09 10:25:00,160.54,160.58,160.36,160.37,60619.0,144.9743,145.0104,144.8118,144.8208,60619.0
2021-09-09 10:30:00,160.36,160.5,160.3,160.41,57519.0,144.8118,144.9382,144.7576,144.8569,57519.0
2021-09-09 10:35:00,160.42,160.61,160.38,160.5,67653.0,144.8659,145.0375,144.8298,144.9382,67653.0
2021-09-09 10:40:00,160.53,160.56,160.2,160.35,87913.0,144.9653,144.9924,144.6673,144.8027,87913.0
2021-09-09 10:45:00,160.36,160.55,160.12,160.13,62280.0,144.8118,144.9833,144.595,144.6041,62280.0
2021-09-09 10:50:00,160.14,160.36,160.14,160.23,29791.0,144.6131,144.8118,144.6131,144.6944,29791.0
2021-09-09 10:55:00,160.27,160.46,160.24,160.3,35832.0,144.7305,144.9021,144.7034,144.7576,35832.0
2021-09-09 11:00:00,160.3,160.61,160.24,160.59,74323.0,144.7576,145.0375,144.7034,145.0195,74323.0
2021-09-09 11:05:00,160.59,160.66,160.53,160.59,37678.0,145.0195,145.0827,144.9653,145.0195,37678.0
2021-09-09 11:10:00,160.58,160.65,160.47,160.6,41103.0,145.0104,145.0736,144.9111,145.0285,41103.0
2021-09-09 11:15:00,160.58,160.59,160.13,160.14,58383.0,145.0104,145.0195,144.6041,144.6131,58383.0
2021-09-09 11:20:00,160.14,160.17,159.9,159.99,62085.0,144.6131,144.6402,144.3964,144.4776,62085.0
2021-09-09 11:25:00,159.99,160.06,159.78,159.84,52347.0,144.4776,144.5408,144.288,144.3422,52347.0
2021-09-09 11:30:00,159.84,159.95,159.81,159.93,38090.0,144.3422,144.4415,144.3151,144.4234,38090.0
2021-09-09 11:35:00,159.89,159.98,159.81,159.89,46986.0,144.3873,144.4686,144.3151,144.3873,46986.0
2021-09-09 11:40:00,159.91,160.04,159.85,160.02,31907.0,144.4054,144.5228,144.3512,144.5047,31907.0
2021-09-09 11:45:00,160.01,160.03,159.91,160.02,33940.0,144.4957,144.5137,144.4054,144.5047,33940.0
2021-09-09 11:50:00,160.03,160.09,159.8,159.91,40906.0,144.5137,144.5679,144.306,144.4054,40906.0
2021-09-09 11:55:00,159.9,160.12,159.84,160.11,32026.0,144.3964,144.595,144.3422,144.586,32026.0
2021-09-09 12:00:00,160.11,160.13,159.82,159.82,57270.0,144.586,144.6041,144.3241,144.3241,57270.0
2021-09-09 12:05:00,159.82,159.84,159.59,159.68,49132.0,144.3241,144.3422,144.1164,144.1977,49132.0
2021-09-09 12:10:00,159.66,159.68,159.52,159.58,39894.0,144.1796,144.1977,144.0532,144.1074,39894.0
2021-09-09 12:15:00,159.56,159.63,159.4,159.56,43118.0,144.0893,144.1525,143.9448,144.0893,43118.0
2021-09-09 12:20:00,159.57,159.64,159.53,159.57,22316.0,144.0983,144.1616,144.0622,144.0983,22316.0
2021-09-09 12:25:00,159.58,159.69,159.53,159.68,53192.0,144.1074,144.2067,144.0622,144.1977,53192.0
2021-09-09 12:30:00,159.68,159.98,159.58,159.98,58309.0,144.1977,144.4686,144.1074,144.4686,58309.0
2021-09-09 12:35:00,159.98,160.1,159.98,160.07,44021.0,144.4686,144.577,144.4686,144.5499,44021.0
2021-09-09 12:40:00,160.04,160.12,159.98,160.07,42086.0,144.5228,144.595,144.4686,144.5499,42086.0
2021-09-09 12:45:00,160.07,160.08,159.97,160.05,33693.0,144.5499,144.5589,144.4596,144.5318,33693.0
2021-09-09 12:50:00,160.05,160.12,159.95,159.97,31414.0,144.5318,144.595,144.4415,144.4596,31414.0
2021-09-09 12:55:00,159.95,159.96,159.85,159.92,28752.0,144.4415,144.4505,144.3512,144.4144,28752.0
2021-09-09 13:00:00,159.92,159.98,159.83,159.97,70416.0,144.4144,144.4686,144.3331,144.4596,70416.0
2021-09-09 13:05:00,159.96,160.04,159.88,159.9,57336.0,144.4505,144.5228,144.3783,144.3964,57336.0
2021-09-09 13:10:00,159.9,159.94,159.68,159.78,34256.0,144.3964,144.4325,144.1977,144.288,34256.0
2021-09-09 13:15:00,159.78,159.89,159.7,159.75,37442.0,144.288,144.3873,144.2157,144.2609,37442.0
2021-09-09 13:20:00,159.74,159.74,159.21,159.36,103621.0,144.2519,144.2519,143.7733,143.9087,103621.0
2021-09-09 13:25:00,159.37,159.47,159.25,159.47,50250.0,143.9177,144.008,143.8094,144.008,50250.0
2021-09-09 13:30:00,159.45,159.45,159.12,159.23,41169.0,143.99,143.99,143.692,143.7913,41169.0
2021-09-09 13:35:00,159.21,159.25,159.04,159.06,40456.0,143.7733,143.8094,143.6197,143.6378,40456.0
2021-09-09 13:40:00,159.08,159.32,159.08,159.23,53400.0,143.6559,143.8726,143.6559,143.7913,53400.0
2021-09-09 13:45:00,159.21,159.32,159.14,159.26,50714.0,143.7733,143.8726,143.71,143.8184,50714.0
2021-09-09 13:50:00,159.26,159.3,159.11,159.28,51899.0,143.8184,143.8545,143.6829,143.8365,51899.0
2021-09-09 13:55:00,159.28,159.35,159.17,159.18,41546.0,143.8365,143.8997,143.7371,143.7462,41546.0
2021-09-09 14:00:00,159.17,159.25,158.92,158.94,68781.0,143.7371,143.8094,143.5114,143.5294,68781.0
2021-09-09 14:05:00,158.97,159.22,158.93,159.22,41677.0,143.5565,143.7823,143.5204,143.7823,41677.0
2021-09-09 14:10:00,159.22,159.3,159.2,159.3,52329.0,143.7823,143.8545,143.7642,143.8545,52329.0
2021-09-09 14:15:00,159.31,159.34,159.18,159.19,29014.0,143.8636,143.8906,143.7462,143.7552,29014.0
2021-09-09 14:20:00,159.21,159.29,159.08,159.12,28387.0,143.7733,143.8455,143.6559,143.692,28387.0
2021-09-09 14:25:00,159.16,159.2,159.08,159.08,24612.0,143.7281,143.7642,143.6559,143.6559,24612.0
2021-09-09 14:30:00,159.09,159.11,158.97,159.06,23377.0,143.6649,143.6829,143.5565,143.6378,23377.0
2021-09-09 14:35:00,159.08,159.1,158.98,159.0,32697.0,143.6559,143.6739,143.5656,143.5836,32697.0
2021-09-09 14:40:00,159.02,159.07,158.92,159.07,39003.0,143.6017,143.6468,143.5114,143.6468,39003.0
2021-09-09 14:45:00,159.06,159.31,159.05,159.3,26335.0,143.6378,143.8636,143.6288,143.8545,26335.0
2021-09-09 14:50:00,159.28,159.34,159.18,159.23,53556.0,143.8365,143.8906,143.7462,143.7913,53556.0
2021-09-09 14:55:00,159.26,159.35,159.22,159.25,40894.0,143.8184,143.8997,143.7823,143.8094,40894.0
2021-09-09 15:00:00,159.25,159.39,159.24,159.36,36399.0,143.8094,143.9358,143.8003,143.9087,36399.0
2021-09-09 15:05:00,159.35,159.41,159.18,159.23,50388.0,143.8997,143.9539,143.7462,143.7913,50388.0
2021-09-09 15:10:00,159.24,159.35,159.2,159.21,46909.0,143.8003,143.8997,143.7642,143.7733,46909.0
2021-09-09 15:15:00,159.22,159.25,159.08,159.1,39838.0,143.7823,143.8094,143.6559,143.6739,39838.0
2021-09-09 15:20:00,159.1,159.31,159.1,159.3,28389.0,143.6739,143.8636,143.6739,143.8545,28389.0
2021-09-09 15:25:00,159.32,159.33,159.22,159.22,40900.0,143.8726,143.8816,143.7823,143.7823,40900.0
2021-09-09 15:30:00,159.22,159.34,159.1,159.24,51745.0,143.7823,143.8906,143.6739,143.8003,51745.0
2021-09-09 15:35:00,159.25,159.66,159.21,159.61,52002.0,143.8094,144.1796,143.7733,144.1345,52002.0
2021-09-09 15:40:00,159.6,159.86,159.57,159.83,78812.0,144.1254,144.3602,144.0983,144.3331,78812.0
2021-09-09 15:45:00,159.81,159.92,159.57,159.57,90531.0,144.3151,144.4144,144.0983,144.0983,90531.0
2021-09-09 15:50:00,159.56,159.61,159.35,159.36,143375.0,144.0893,144.1345,143.8997,143.9087,143375.0
2021-09-09 15:55:00,159.36,159.38,159.04,159.24,383375.0,143.9087,143.9268,143.6197,143.8003,383375.0
2021-09-10 09:30:00,160.56,160.72,160.12,160.14,301231.0,144.9924,145.1368,144.595,144.6131,301231.0
2021-09-10 09:35:00,160.13,160.19,159.49,159.64,173141.0,144.6041,144.6582,144.0261,144.1616,173141.0
2021-09-10 09:40:00,159.59,159.88,159.29,159.31,116495.0,144.1164,144.3783,143.8455,143.8636,116495.0
2021-09-10 09:45:00,159.34,159.5,158.94,159.02,128287.0,143.8906,144.0351,143.5294,143.6017,128287.0
2021-09-10 09:50:00,159.0,159.0,158.51,158.57,114896.0,143.5836,143.5836,143.1411,143.1953,114896.0
2021-09-10 09:55:00,158.57,158.87,158.56,158.63,62561.0,143.1953,143.4662,143.1863,143.2495,62561.0
2021-09-10 10:00:00,158.59,158.79,158.28,158.3,75203.0,143.2134,143.394,142.9334,142.9515,75203.0
2021-09-10 10:05:00,158.31,158.43,158.17,158.36,76522.0,142.9605,143.0689,142.8341,143.0057,76522.0
2021-09-10 10:10:00,158.25,158.42,158.11,158.22,93401.0,142.9063,143.0599,142.7799,142.8792,93401.0
2021-09-10 10:15:00,158.21,158.35,158.09,158.26,119184.0,142.8702,142.9966,142.7618,142.9154,119184.0
2021-09-10 10:20:00,158.26,158.34,158.1,158.19,63519.0,142.9154,142.9876,142.7709,142.8522,63519.0
2021-09-10 10:25:00,158.23,158.67,158.2,158.51,69670.0,142.8883,143.2856,142.8612,143.1411,69670.0
2021-09-10 10:30:00,158.5,158.5,157.87,158.06,121509.0,143.1321,143.1321,142.5632,142.7348,121509.0
2021-09-10 10:35:00,158.02,158.38,157.99,158.18,87916.0,142.6986,143.0237,142.6715,142.8431,87916.0
2021-09-10 10:40:00,158.16,158.3,157.97,158.02,68423.0,142.8251,142.9515,142.6535,142.6986,68423.0
2021-09-10 10:45:00,158.05,158.22,157.9,158.05,64744.0,142.7257,142.8792,142.5903,142.7257,64744.0
2021-09-10 10:50:00,158.06,158.23,157.9,157.93,46749.0,142.7348,142.8883,142.5903,142.6174,46749.0
2021-09-10 10:55:00,157.87,158.16,157.67,157.91,82921.0,142.5632,142.8251,142.3826,142.5993,82921.0
2021-09-10 11:00:00,157.89,157.96,157.72,157.82,40810.0,142.5812,142.6445,142.4277,142.518,40810.0
2021-09-10 11:05:00,157.84,158.0,157.62,157.95,93445.0,142.5361,142.6806,142.3374,142.6354,93445.0
2021-09-10 11:10:00,157.93,158.01,157.82,157.88,47683.0,142.6174,142.6896,142.518,142.5722,47683.0
2021-09-10 11:15:00,157.87,157.89,157.55,157.56,48050.0,142.5632,142.5812,142.2742,142.2832,48050.0
2021-09-10 11:20:00,157.56,157.67,157.4,157.62,80333.0,142.2832,142.3826,142.1387,142.3374,80333.0
2021-09-10 11:25:00,157.62,157.83,157.5,157.75,48628.0,142.3374,142.5271,142.2291,142.4548,48628.0
2021-09-10 11:30:00,157.73,158.13,157.69,158.09,59502.0,142.4368,142.798,142.4006,142.7618,59502.0
2021-09-10 11:35:00,158.09,158.16,157.94,157.94,74550.0,142.7618,142.8251,142.6264,142.6264,74550.0
2021-09-10 11:40:00,157.95,157.96,157.78,157.87,32988.0,142.6354,142.6445,142.4819,142.5632,32988.0
2021-09-10 11:45:00,157.85,158.15,157.81,157.81,72917.0,142.5451,142.816,142.509,142.509,72917.0
2021-09-10 11:50:00,157.8,158.02,157.78,157.99,56953.0,142.5,142.6986,142.4819,142.6715,56953.0
2021-09-10 11:55:00,157.97,158.33,157.87,158.27,103042.0,142.6535,142.9786,142.5632,142.9244,103042.0
2021-09-10 12:00:00,158.25,158.29,158.1,158.24,77120.0,142.9063,142.9425,142.7709,142.8973,77120.0
2021-09-10 12:05:00,158.23,158.34,158.19,158.34,33810.0,142.8883,142.9876,142.8522,142.9876,33810.0
2021-09-10 12:10:00,158.34,158.36,158.22,158.3,34593.0,142.9876,143.0057,142.8792,142.9515,34593.0
2021-09-10 12:15:00,158.3,158.47,158.29,158.41,28825.0,142.9515,143.105,142.9425,143.0508,28825.0
2021-09-10 12:20:00,158.38,158.45,158.34,158.44,27607.0,143.0237,143.0869,142.9876,143.0779,27607.0
2021-09-10 12:25:00,158.44,158.48,158.34,158.47,30747.0,143.0779,143.114,142.9876,143.105,30747.0
2021-09-10 12:30:00,158.45,158.46,158.37,158.4,22209.0,143.0869,143.096,143.0147,143.0418,22209.0
2021-09-10 12:35:00,158.39,158.57,158.39,158.53,28147.0,143.0328,143.1953,143.0328,143.1592,28147.0
2021-09-10 12:40:00,158.54,158.55,158.45,158.52,33625.0,143.1682,143.1772,143.0869,143.1502,33625.0
2021-09-10 12:45:00,158.52,158.55,158.44,158.47,22063.0,143.1502,143.1772,143.0779,143.105,22063.0
2021-09-10 12:50:00,158.46,158.51,158.36,158.51,31914.0,143.096,143.1411,143.0057,143.1411,31914.0
2021-09-10 12:55:00,158.51,158.54,158.38,158.4,20374.0,143.1411,143.1682,143.0237,143.0418,20374.0
2021-09-10 13:00:00,158.41,158.63,158.41,158.62,45181.0,143.0508,143.2495,143.0508,143.2405,45181.0
2021-09-10 13:05:00,158.61,158.68,158.41,158.44,29407.0,143.2314,143.2946,143.0508,143.0779,29407.0
2021-09-10 13:10:00,158.44,158.48,158.37,158.42,34196.0,143.0779,143.114,143.0147,143.0599,34196.0
2021-09-10 13:15:00,158.43,158.43,158.3,158.38,20812.0,143.0689,143.0689,142.9515,143.0237,20812.0
2021-09-10 13:20:00,158.38,158.43,158.27,158.27,40846.0,143.0237,143.0689,142.9244,142.9244,40846.0
2021-09-10 13:25:00,158.27,158.34,158.19,158.21,25765.0,142.9244,142.9876,142.8522,142.8702,25765.0
2021-09-10 13:30:00,158.21,158.26,158.16,158.2,36033.0,142.8702,142.9154,142.8251,142.8612,36033.0
2021-09-10 13:35:00,158.19,158.38,158.13,158.35,30151.0,142.8522,143.0237,142.798,142.9966,30151.0
2021-09-10 13:40:00,158.35,158.36,158.17,158.21,71546.0,142.9966,143.0057,142.8341,142.8702,71546.0
2021-09-10 13:45:00,158.2,158.2,158.07,158.09,24684.0,142.8612,142.8612,142.7438,142.7618,24684.0
2021-09-10 13:50:00,158.08,158.18,158.03,158.11,53385.0,142.7528,142.8431,142.7077,142.7799,53385.0
2021-09-10 13:55:00,158.12,158.26,158.09,158.26,54805.0,142.7889,142.9154,142.7618,142.9154,54805.0
2021-09-10 14:00:00,158.25,158.35,158.25,158.34,22387.0,142.9063,142.9966,142.9063,142.9876,22387.0
2021-09-10 14:05:00,158.33,158.34,158.13,158.16,49444.0,142.9786,142.9876,142.798,142.8251,49444.0
2021-09-10 14:10:00,158.16,158.25,158.15,158.24,50812.0,142.8251,142.9063,142.816,142.8973,50812.0
2021-09-10 14:15:00,158.25,158.27,158.15,158.17,54878.0,142.9063,142.9244,142.816,142.8341,54878.0
2021-09-10 14:20:00,158.15,158.29,158.14,158.27,31108.0,142.816,142.9425,142.807,142.9244,31108.0
2021-09-10 14:25:00,158.27,158.35,158.15,158.16,29455.0,142.9244,142.9966,142.816,142.8251,29455.0
2021-09-10 14:30:00,158.16,158.19,158.06,158.07,45771.0,142.8251,142.8522,142.7348,142.7438,45771.0
2021-09-10 14:35:00,158.07,158.12,158.06,158.09,20363.0,142.7438,142.7889,142.7348,142.7618,20363.0
2021-09-10 14:40:00,158.11,158.28,158.08,158.27,31846.0,142.7799,142.9334,142.7528,142.9244,31846.0
2021-09-10 14:45:00,158.27,158.27,158.15,158.17,15001.0,142.9244,142.9244,142.816,142.8341,15001.0
2021-09-10 14:50:00,158.15,158.22,158.13,158.22,23689.0,142.816,142.8792,142.798,142.8792,23689.0
2021-09-10 14:55:00,158.21,158.26,158.1,158.15,31161.0,142.8702,142.9154,142.7709,142.816,31161.0
2021-09-10 15:00:00,158.16,158.16,157.99,157.99,29280.0,142.8251,142.8251,142.6715,142.6715,29280.0
2021-09-10 15:05:00,157.98,158.1,157.87,157.93,90443.0,142.6625,142.7709,142.5632,142.6174,90443.0
2021-09-10 15:10:00,157.93,157.99,157.78,157.96,53498.0,142.6174,142.6715,142.4819,142.6445,53498.0
2021-09-10 15:15:00,157.96,157.99,157.78,157.85,40495.0,142.6445,142.6715,142.4819,142.5451,40495.0
2021-09-10 15:20:00,157.84,157.88,157.71,157.72,53521.0,142.5361,142.5722,142.4187,142.4277,53521.0
2021-09-10 15:25:00,157.72,157.85,157.71,157.8,49697.0,142.4277,142.5451,142.4187,142.5,49697.0
2021-09-10 15:30:00,157.81,157.83,157.65,157.68,70844.0,142.509,142.5271,142.3645,142.3916,70844.0
2021-09-10 15:35:00,157.68,157.71,157.51,157.51,74761.0,142.3916,142.4187,142.2381,142.2381,74761.0
2021-09-10 15:40:00,157.52,157.57,157.42,157.56,87462.0,142.2471,142.2923,142.1568,142.2832,87462.0
2021-09-10 15:45:00,157.55,157.56,157.41,157.5,102390.0,142.2742,142.2832,142.1478,142.2291,102390.0
2021-09-10 15:50:00,157.5,157.51,157.33,157.36,172594.0,142.2291,142.2381,142.0755,142.1026,172594.0
2021-09-10 15:55:00,157.37,157.41,157.22,157.39,267333.0,142.1117,142.1478,141.9762,142.1297,267333.0
2021-09-13 09:30:00,158.53,159.11,158.09,158.23,278660.0,143.1592,143.6829,142.7618,142.8883,278660.0
2021-09-13 09:35:00,158.27,158.75,158.07,158.61,115349.0,142.9244,143.3579,142.7438,143.2314,115349.0
2021-09-13 09:40:00,158.57,158.57,158.15,158.51,72154.0,143.1953,143.1953,142.816,143.1411,72154.0
2021-09-13 09:45:00,158.47,159.12,158.38,158.97,115936.0,143.105,143.692,143.0237,143.5565,115936.0
2021-09-13 09:50:00,158.97,159.58,158.89,159.4,135320.0,143.5565,144.1074,143.4843,143.9448,135320.0
2021-09-13 09:55:00,159.41,159.5,159.12,159.15,82560.0,143.9539,144.0351,143.692,143.7191,82560.0
2021-09-13 10:00:00,159.17,159.35,158.74,158.75,101395.0,143.7371,143.8997,143.3488,143.3579,101395.0
2021-09-13 10:05:00,158.75,158.76,158.28,158.33,84943.0,143.3579,143.3669,142.9334,142.9786,84943.0
2021-09-13 10:10:00,158.34,158.51,158.08,158.48,100234.0,142.9876,143.1411,142.7528,143.114,100234.0
2021-09-13 10:15:00,158.5,159.11,158.48,159.11,102122.0,143.1321,143.6829,143.114,143.6829,102122.0
2021-09-13 10:20:00,159.12,159.51,159.12,159.37,72558.0,143.692,144.0442,143.692,143.9177,72558.0
2021-09-13 10:25:00,159.35,159.49,159.19,159.29,69835.0,143.8997,144.0261,143.7552,143.8455,69835.0
2021-09-13 10:30:00,159.29,159.36,158.87,158.94,114792.0,143.8455,143.9087,143.4662,143.5294,114792.0
2021-09-13 10:35:00,158.92,159.15,158.88,159.08,114046.0,143.5114,143.7191,143.4752,143.6559,114046.0
2021-09-13 10:40:00,159.08,159.17,158.85,158.93,95822.0,143.6559,143.7371,143.4482,143.5204,95822.0
2021-09-13 10:45:00,158.93,159.09,158.85,159.01,108896.0,143.5204,143.6649,143.4482,143.5926,108896.0
2021-09-13 10:50:00,159.02,159.15,158.91,159.15,69187.0,143.6017,143.7191,143.5023,143.7191,69187.0
2021-09-13 10:55:00,159.14,159.47,159.11,159.46,71885.0,143.71,144.008,143.6829,143.999,71885.0
2021-09-13 11:00:00,159.47,159.51,159.26,159.5,75129.0,144.008,144.0442,143.8184,144.0351,75129.0
2021-09-13 11:05:00,159.5,159.83,159.49,159.61,81903.0,144.0351,144.3331,144.0261,144.1345,81903.0
2021-09-13 11:10:00,159.61,159.61,159.01,159.18,114524.0,144.1345,144.1345,143.5926,143.7462,114524.0
2021-09-13 11:15:00,159.2,159.22,158.9,159.18,81476.0,143.7642,143.7823,143.4933,143.7462,81476.0
2021-09-13 11:20:00,159.19,159.55,159.19,159.55,41211.0,143.7552,144.0803,143.7552,144.0803,41211.0
2021-09-13 11:25:00,159.51,159.56,159.38,159.49,50275.0,144.0442,144.0893,143.9268,144.0261,50275.0
2021-09-13 11:30:00,159.51,159.85,159.42,159.85,57900.0,144.0442,144.3512,143.9629,144.3512,57900.0
2021-09-13 11:35:00,159.84,159.88,159.58,159.83,53826.0,144.3422,144.3783,144.1074,144.3331,53826.0
2021-09-13 11:40:00,159.82,159.85,159.56,159.78,69656.0,144.3241,144.3512,144.0893,144.288,69656.0
2021-09-13 11:45:00,159.77,159.84,159.63,159.75,68057.0,144.279,144.3422,144.1525,144.2609,68057.0
2021-09-13 11:50:00,159.75,159.76,159.62,159.75,71304.0,144.2609,144.2699,144.1435,144.2609,71304.0
2021-09-13 11:55:00,159.75,159.79,159.56,159.58,50179.0,144.2609,144.297,144.0893,144.1074,50179.0
2021-09-13 12:00:00,159.57,159.65,159.51,159.64,53463.0,144.0983,144.1706,144.0442,144.1616,53463.0
2021-09-13 12:05:00,159.64,159.81,159.62,159.72,39097.0,144.1616,144.3151,144.1435,144.2338,39097.0
2021-09-13 12:10:00,159.75,160.03,159.75,160.02,92464.0,144.2609,144.5137,144.2609,144.5047,92464.0
2021-09-13 12:15:00,160.02,160.05,159.79,159.87,48755.0,144.5047,144.5318,144.297,144.3693,48755.0
2021-09-13 12:20:00,159.9,160.02,159.79,159.99,44994.0,144.3964,144.5047,144.297,144.4776,44994.0
2021-09-13 12:25:00,159.98,159.99,159.81,159.92,43678.0,144.4686,144.4776,144.3151,144.4144,43678.0
2021-09-13 12:30:00,159.91,160.05,159.88,159.95,47139.0,144.4054,144.5318,144.3783,144.4415,47139.0
2021-09-13 12:35:00,159.94,160.04,159.87,159.89,26146.0,144.4325,144.5228,144.3693,144.3873,26146.0
2021-09-13 12:40:00,159.89,159.93,159.75,159.75,46198.0,144.3873,144.4234,144.2609,144.2609,46198.0
2021-09-13 12:45:00,159.74,159.91,159.73,159.82,53764.0,144.2519,144.4054,144.2428,144.3241,53764.0
2021-09-13 12:50:00,159.83,159.9,159.72,159.73,37282.0,144.3331,144.3964,144.2338,144.2428,37282.0
2021-09-13 12:55:00,159.74,159.8,159.69,159.74,40326.0,144.2519,144.306,144.2067,144.2519,40326.0
2021-09-13 13:00:00,159.73,159.85,159.67,159.73,37421.0,144.2428,144.3512,144.1887,144.2428,37421.0
2021-09-13 13:05:00,159.74,159.85,159.66,159.81,38368.0,144.2519,144.3512,144.1796,144.3151,38368.0
2021-09-13 13:10:00,159.8,159.8,159.51,159.52,40224.0,144.306,144.306,144.0442,144.0532,40224.0
2021-09-13 13:15:00,159.51,159.59,159.42,159.52,41726.0,144.0442,144.1164,143.9629,144.0532,41726.0
2021-09-13 13:20:00,159.52,159.62,159.46,159.62,54178.0,144.0532,144.1435,143.999,144.1435,54178.0
2021-09-13 13:25:00,159.62,159.63,159.26,159.35,35092.0,144.1435,144.1525,143.8184,143.8997,35092.0
2021-09-13 13:30:00,159.33,159.33,159.17,159.21,37647.0,143.8816,143.8816,143.7371,143.7733,37647.0
2021-09-13 13:35:00,159.21,159.33,159.17,159.23,22409.0,143.7733,143.8816,143.7371,143.7913,22409.0
2021-09-13 13:40:00,159.21,159.27,159.13,159.21,36168.0,143.7733,143.8274,143.701,143.7733,36168.0
2021-09-13 13:45:00,159.22,159.35,159.21,159.25,32864.0,143.7823,143.8997,143.7733,143.8094,32864.0
2021-09-13 13:50:00,159.24,159.25,159.13,159.17,36332.0,143.8003,143.8094,143.701,143.7371,36332.0
2021-09-13 13:55:00,159.16,159.18,159.07,159.12,38441.0,143.7281,143.7462,143.6468,143.692,38441.0
2021-09-13 14:00:00,159.12,159.37,159.12,159.31,33807.0,143.692,143.9177,143.692,143.8636,33807.0
2021-09-13 14:05:00,159.29,159.36,159.24,159.24,22526.0,143.8455,143.9087,143.8003,143.8003,22526.0
2021-09-13 14:10:00,159.22,159.22,159.07,159.07,39795.0,143.7823,143.7823,143.6468,143.6468,39795.0
2021-09-13 14:15:00,159.07,159.26,158.99,159.25,41145.0,143.6468,143.8184,143.5746,143.8094,41145.0
2021-09-13 14:20:00,159.23,159.23,158.96,158.97,47926.0,143.7913,143.7913,143.5475,143.5565,47926.0
2021-09-13 14:25:00,158.97,159.2,158.96,159.18,37321.0,143.5565,143.7642,143.5475,143.7462,37321.0
2021-09-13 14:30:00,159.19,159.21,159.01,159.01,33127.0,143.7552,143.7733,143.5926,143.5926,33127.0
2021-09-13 14:35:00,158.99,159.01,158.79,158.91,40087.0,143.5746,143.5926,143.394,143.5023,40087.0
2021-09-13 14:40:00,158.9,159.19,158.9,159.13,40241.0,143.4933,143.7552,143.4933,143.701,40241.0
2021-09-13 14:45:00,159.13,159.28,159.03,159.27,47226.0,143.701,143.8365,143.6107,143.8274,47226.0
2021-09-13 14:50:00,159.26,159.28,159.16,159.16,32931.0,143.8184,143.8365,143.7281,143.7281,32931.0
2021-09-13 14:55:00,159.15,159.28,159.12,159.27,47240.0,143.7191,143.8365,143.692,143.8274,47240.0
2021-09-13 15:00:00,159.25,159.25,158.83,158.85,41379.0,143.8094,143.8094,143.4301,143.4482,41379.0
2021-09-13 15:05:00,158.84,159.15,158.83,159.07,35806.0,143.4391,143.7191,143.4301,143.6468,35806.0
2021-09-13 15:10:00,159.1,159.34,159.1,159.3,45733.0,143.6739,143.8906,143.6739,143.8545,45733.0
2021-09-13 15:15:00,159.29,159.4,159.18,159.36,45219.0,143.8455,143.9448,143.7462,143.9087,45219.0
2021-09-13 15:20:00,159.36,159.41,159.18,159.29,52922.0,143.9087,143.9539,143.7462,143.8455,52922.0
2021-09-13 15:25:00,159.31,159.47,159.18,159.46,56109.0,143.8636,144.008,143.7462,143.999,56109.0
2021-09-13 15:30:00,159.46,159.71,159.35,159.67,91962.0,143.999,144.2248,143.8997,144.1887,91962.0
2021-09-13 15:35:00,159.68,159.75,159.6,159.68,65296.0,144.1977,144.2609,144.1254,144.1977,65296.0
2021-09-13 15:40:00,159.68,159.68,159.5,159.53,131331.0,144.1977,144.1977,144.0351,144.0622,131331.0
2021-09-13 15:45:00,159.53,159.78,159.53,159.67,109377.0,144.0622,144.288,144.0622,144.1887,109377.0
2021-09-13 15:50:00,159.7,159.88,159.65,159.81,166377.0,144.2157,144.3783,144.1706,144.3151,166377.0
2021-09-13 15:55:00,159.8,159.94,159.69,159.91,463631.0,144.306,144.4325,144.2067,144.4054,463631.0
2021-09-14 09:30:00,160.45,160.61,159.59,160.46,350367.0,144.893,145.0375,144.1164,144.9021,350367.0
2021-09-14 09:35:00,160.5,161.28,159.83,161.17,284427.0,144.9382,145.6425,144.3331,145.5432,284427.0
2021-09-14 09:40:00,161.2,161.34,160.28,160.56,186245.0,145.5703,145.6967,144.7395,144.9924,186245.0
2021-09-14 09:45:00,160.55,161.14,160.33,160.92,216298.0,144.9833,145.5161,144.7847,145.3175,216298.0
2021-09-14 09:50:00,160.89,161.31,160.7,160.85,170047.0,145.2904,145.6696,145.1188,145.2542,170047.0
2021-09-14 09:55:00,160.82,160.94,160.04,160.08,116765.0,145.2272,145.3355,144.5228,144.5589,116765.0
2021-09-14 10:00:00,160.1,160.1,159.1,159.25,182731.0,144.577,144.577,143.6739,143.8094,182731.0
2021-09-14 10:05:00,159.24,159.72,159.19,159.72,112119.0,143.8003,144.2338,143.7552,144.2338,112119.0
2021-09-14 10:10:00,159.7,159.75,159.19,159.19,96014.0,144.2157,144.2609,143.7552,143.7552,96014.0
2021-09-14 10:15:00,159.16,159.26,159.02,159.18,85027.0,143.7281,143.8184,143.6017,143.7462,85027.0
2021-09-14 10:20:00,159.2,159.28,158.49,158.56,92729.0,143.7642,143.8365,143.1231,143.1863,92729.0
2021-09-14 10:25:00,158.55,158.79,158.48,158.71,97498.0,143.1772,143.394,143.114,143.3217,97498.0
2021-09-14 10:30:00,158.69,158.69,158.28,158.32,60919.0,143.3037,143.3037,142.9334,142.9695,60919.0
2021-09-14 10:35:00,158.33,158.41,157.98,158.12,95795.0,142.9786,143.0508,142.6625,142.7889,95795.0
2021-09-14 10:40:00,158.11,158.13,157.81,157.93,103118.0,142.7799,142.798,142.509,142.6174,103118.0
2021-09-14 10:45:00,157.92,158.08,157.71,158.03,93706.0,142.6083,142.7528,142.4187,142.7077,93706.0
2021-09-14 10:50:00,158.04,158.18,157.74,158.14,73848.0,142.7167,142.8431,142.4458,142.807,73848.0
2021-09-14 10:55:00,158.15,158.16,157.64,157.68,64547.0,142.816,142.8251,142.3555,142.3916,64547.0
2021-09-14 11:00:00,157.67,157.85,157.62,157.63,54053.0,142.3826,142.5451,142.3374,142.3464,54053.0
2021-09-14 11:05:00,157.63,157.81,157.48,157.81,72685.0,142.3464,142.509,142.211,142.509,72685.0
2021-09-14 11:10:00,157.82,158.14,157.72,158.09,97373.0,142.518,142.807,142.4277,142.7618,97373.0
2021-09-14 11:15:00,158.08,158.09,157.74,157.74,55941.0,142.7528,142.7618,142.4458,142.4458,55941.0
2021-09-14 11:20:00,157.75,157.85,157.55,157.79,62999.0,142.4548,142.5451,142.2742,142.4909,62999.0
2021-09-14 11:25:00,157.78,157.92,157.6,157.92,54682.0,142.4819,142.6083,142.3194,142.6083,54682.0
2021-09-14 11:30:00,157.91,158.08,157.86,157.94,90150.0,142.5993,142.7528,142.5541,142.6264,90150.0
2021-09-14 11:35:00,157.93,157.95,157.58,157.65,57640.0,142.6174,142.6354,142.3013,142.3645,57640.0
2021-09-14 11:40:00,157.67,157.73,157.49,157.63,62092.0,142.3826,142.4368,142.22,142.3464,62092.0
2021-09-14 11:45:00,157.62,157.64,157.38,157.64,47427.0,142.3374,142.3555,142.1207,142.3555,47427.0
2021-09-14 11:50:00,157.62,157.63,157.27,157.37,84980.0,142.3374,142.3464,142.0214,142.1117,84980.0
2021-09-14 11:55:00,157.39,157.59,157.33,157.57,59652.0,142.1297,142.3103,142.0755,142.2923,59652.0
2021-09-14 12:00:00,157.56,157.77,157.49,157.74,61483.0,142.2832,142.4729,142.22,142.4458,61483.0
2021-09-14 12:05:00,157.75,157.76,157.55,157.74,47189.0,142.4548,142.4638,142.2742,142.4458,47189.0
2021-09-14 12:10:00,157.73,157.81,157.67,157.81,38963.0,142.4368,142.509,142.3826,142.509,38963.0
2021-09-14 12:15:00,157.81,157.9,157.67,157.72,49914.0,142.509,142.5903,142.3826,142.4277,49914.0
2021-09-14 12:20:00,157.7,157.8,157.6,157.6,43594.0,142.4097,142.5,142.3194,142.3194,43594.0
2021-09-14 12:25:00,157.6,157.76,157.56,157.74,35397.0,142.3194,142.4638,142.2832,142.4458,35397.0
2021-09-14 12:30:00,157.74,157.78,157.59,157.66,41882.0,142.4458,142.4819,142.3103,142.3735,41882.0
2021-09-14 12:35:00,157.66,157.75,157.6,157.67,37645.0,142.3735,142.4548,142.3194,142.3826,37645.0
2021-09-14 12:40:00,157.68,157.78,157.58,157.74,37398.0,142.3916,142.4819,142.3013,142.4458,37398.0
2021-09-14 12:45:00,157.73,157.73,157.59,157.63,27522.0,142.4368,142.4368,142.3103,142.3464,27522.0
2021-09-14 12:50:00,157.61,157.63,157.39,157.43,41086.0,142.3284,142.3464,142.1297,142.1658,41086.0
2021-09-14 12:55:00,157.45,157.46,157.19,157.23,60979.0,142.1839,142.1929,141.9491,141.9852,60979.0
2021-09-14 13:00:00,157.2,157.34,157.05,157.05,47847.0,141.9581,142.0846,141.8227,141.8227,47847.0
2021-09-14 13:05:00,157.06,157.1,156.83,156.84,98604.0,141.8317,141.8678,141.624,141.633,98604.0
2021-09-14 13:10:00,156.86,156.89,156.79,156.84,59233.0,141.6511,141.6782,141.5879,141.633,59233.0
2021-09-14 13:15:00,156.81,157.08,156.8,157.04,68893.0,141.606,141.8498,141.5969,141.8137,68893.0
2021-09-14 13:20:00,157.05,157.24,157.05,157.14,59368.0,141.8227,141.9943,141.8227,141.904,59368.0
2021-09-14 13:25:00,157.14,157.2,157.05,157.18,38169.0,141.904,141.9581,141.8227,141.9401,38169.0
2021-09-14 13:30:00,157.18,157.26,156.99,157.15,119179.0,141.9401,142.0123,141.7685,141.913,119179.0
2021-09-14 13:35:00,157.15,157.33,157.06,157.33,51217.0,141.913,142.0755,141.8317,142.0755,51217.0
2021-09-14 13:40:00,157.34,157.35,157.19,157.33,39968.0,142.0846,142.0936,141.9491,142.0755,39968.0
2021-09-14 13:45:00,157.34,157.4,157.14,157.17,46723.0,142.0846,142.1387,141.904,141.931,46723.0
2021-09-14 13:50:00,157.18,157.2,157.08,157.17,55618.0,141.9401,141.9581,141.8498,141.931,55618.0
2021-09-14 13:55:00,157.18,157.18,157.04,157.07,43430.0,141.9401,141.9401,141.8137,141.8407,43430.0
2021-09-14 14:00:00,157.07,157.12,156.98,157.06,57155.0,141.8407,141.8859,141.7595,141.8317,57155.0
2021-09-14 14:05:00,157.05,157.06,156.83,156.88,46295.0,141.8227,141.8317,141.624,141.6692,46295.0
2021-09-14 14:10:00,156.87,156.89,156.67,156.71,109789.0,141.6601,141.6782,141.4795,141.5156,109789.0
2021-09-14 14:15:00,156.73,156.74,156.61,156.68,52411.0,141.5337,141.5427,141.4253,141.4886,52411.0
2021-09-14 14:20:00,156.67,156.69,156.55,156.66,48197.0,141.4795,141.4976,141.3712,141.4705,48197.0
2021-09-14 14:25:00,156.65,156.67,156.46,156.61,67827.0,141.4615,141.4795,141.2899,141.4253,67827.0
2021-09-14 14:30:00,156.56,156.58,156.31,156.31,90604.0,141.3802,141.3983,141.1544,141.1544,90604.0
2021-09-14 14:35:00,156.31,156.57,156.26,156.5,58059.0,141.1544,141.3892,141.1093,141.326,58059.0
2021-09-14 14:40:00,156.51,156.72,156.51,156.66,58357.0,141.335,141.5247,141.335,141.4705,58357.0
2021-09-14 14:45:00,156.67,156.67,156.37,156.44,74422.0,141.4795,141.4795,141.2086,141.2718,74422.0
2021-09-14 14:50:00,156.44,156.54,156.33,156.52,52535.0,141.2718,141.3621,141.1725,141.3441,52535.0
2021-09-14 14:55:00,156.52,156.66,156.51,156.64,56804.0,141.3441,141.4705,141.335,141.4524,56804.0
2021-09-14 15:00:00,156.63,156.66,156.51,156.55,53628.0,141.4434,141.4705,141.335,141.3712,53628.0
2021-09-14 15:05:00,156.54,156.73,156.51,156.62,46687.0,141.3621,141.5337,141.335,141.4344,46687.0
2021-09-14 15:10:00,156.62,156.72,156.58,156.61,47617.0,141.4344,141.5247,141.3983,141.4253,47617.0
2021-09-14 15:15:00,156.61,156.63,156.36,156.38,62991.0,141.4253,141.4434,141.1996,141.2176,62991.0
2021-09-14 15:20:00,156.37,156.66,156.34,156.5,88746.0,141.2086,141.4705,141.1815,141.326,88746.0
2021-09-14 15:25:00,156.51,156.59,156.38,156.39,83180.0,141.335,141.4073,141.2176,141.2267,83180.0
2021-09-14 15:30:00,156.39,156.49,156.29,156.46,122943.0,141.2267,141.317,141.1364,141.2899,122943.0
2021-09-14 15:35:00,156.46,156.74,156.37,156.61,243189.0,141.2899,141.5427,141.2086,141.4253,243189.0
2021-09-14 15:40:00,156.6,156.84,156.59,156.84,161152.0,141.4163,141.633,141.4073,141.633,161152.0
2021-09-14 15:45:00,156.84,156.98,156.53,156.6,214282.0,141.633,141.7595,141.3531,141.4163,214282.0
2021-09-14 15:50:00,156.6,157.11,156.52,157.08,243370.0,141.4163,141.8769,141.3441,141.8498,243370.0
2021-09-14 15:55:00,157.08,157.14,156.89,157.12,583007.0,141.8498,141.904,141.6782,141.8859,583007.0
2021-09-15 09:30:00,156.72,157.3,156.58,157.29,302842.0,141.5247,142.0484,141.3983,142.0394,302842.0
2021-09-15 09:35:00,157.32,157.71,157.1,157.33,160399.0,142.0665,142.4187,141.8678,142.0755,160399.0
2021-09-15 09:40:00,157.36,157.36,156.76,156.93,126198.0,142.1026,142.1026,141.5608,141.7143,126198.0
2021-09-15 09:45:00,156.95,158.03,156.9,157.99,177118.0,141.7324,142.7077,141.6872,142.6715,177118.0
2021-09-15 09:50:00,158.05,158.1,157.73,157.86,126059.0,142.7257,142.7709,142.4368,142.5541,126059.0
2021-09-15 09:55:00,157.86,158.1,157.46,157.54,106483.0,142.5541,142.7709,142.1929,142.2652,106483.0
2021-09-15 10:00:00,157.54,157.68,157.28,157.55,151293.0,142.2652,142.3916,142.0304,142.2742,151293.0
2021-09-15 10:05:00,157.54,157.6,156.94,157.0,64997.0,142.2652,142.3194,141.7233,141.7775,64997.0
2021-09-15 10:10:00,156.98,157.15,156.57,156.75,102533.0,141.7595,141.913,141.3892,141.5518,102533.0
2021-09-15 10:15:00,156.75,156.88,156.47,156.86,71536.0,141.5518,141.6692,141.2989,141.6511,71536.0
2021-09-15 10:20:00,156.86,156.93,156.61,156.91,50096.0,141.6511,141.7143,141.4253,141.6963,50096.0
2021-09-15 10:25:00,156.9,157.07,156.82,156.87,94462.0,141.6872,141.8407,141.615,141.6601,94462.0
2021-09-15 10:30:00,156.84,157.23,156.83,156.96,98457.0,141.633,141.9852,141.624,141.7414,98457.0
2021-09-15 10:35:00,156.93,157.14,156.8,157.0,76497.0,141.7143,141.904,141.5969,141.7775,76497.0
2021-09-15 10:40:00,157.0,157.08,156.47,156.5,100097.0,141.7775,141.8498,141.2989,141.326,100097.0
2021-09-15 10:45:00,156.49,156.83,156.49,156.75,98315.0,141.317,141.624,141.317,141.5518,98315.0
2021-09-15 10:50:00,156.76,156.92,156.62,156.73,64836.0,141.5608,141.7053,141.4344,141.5337,64836.0
2021-09-15 10:55:00,156.76,156.94,156.64,156.91,83647.0,141.5608,141.7233,141.4524,141.6963,83647.0
2021-09-15 11:00:00,156.91,157.01,156.73,156.96,60657.0,141.6963,141.7866,141.5337,141.7414,60657.0
2021-09-15 11:05:00,156.95,157.35,156.95,157.27,91764.0,141.7324,142.0936,141.7324,142.0214,91764.0
2021-09-15 11:10:00,157.27,157.39,157.15,157.17,58258.0,142.0214,142.1297,141.913,141.931,58258.0
2021-09-15 11:15:00,157.19,157.51,157.18,157.41,68841.0,141.9491,142.2381,141.9401,142.1478,68841.0
2021-09-15 11:20:00,157.44,158.02,157.44,157.99,111525.0,142.1749,142.6986,142.1749,142.6715,111525.0
2021-09-15 11:25:00,157.98,158.25,157.96,158.1,84797.0,142.6625,142.9063,142.6445,142.7709,84797.0
2021-09-15 11:30:00,158.11,158.19,157.83,157.97,120364.0,142.7799,142.8522,142.5271,142.6535,120364.0
2021-09-15 11:35:00,157.97,158.19,157.93,158.06,88661.0,142.6535,142.8522,142.6174,142.7348,88661.0
2021-09-15 11:40:00,158.08,158.19,157.94,158.07,71886.0,142.7528,142.8522,142.6264,142.7438,71886.0
2021-09-15 11:45:00,158.06,158.16,157.97,158.05,42182.0,142.7348,142.8251,142.6535,142.7257,42182.0
2021-09-15 11:50:00,158.06,158.13,157.75,158.05,76518.0,142.7348,142.798,142.4548,142.7257,76518.0
2021-09-15 11:55:00,158.06,158.08,157.87,158.05,116430.0,142.7348,142.7528,142.5632,142.7257,116430.0
2021-09-15 12:00:00,158.07,158.07,157.69,157.72,82813.0,142.7438,142.7438,142.4006,142.4277,82813.0
2021-09-15 12:05:00,157.7,157.7,157.56,157.67,79659.0,142.4097,142.4097,142.2832,142.3826,79659.0
2021-09-15 12:10:00,157.68,157.8,157.67,157.76,74022.0,142.3916,142.5,142.3826,142.4638,74022.0
2021-09-15 12:15:00,157.79,157.95,157.79,157.92,57091.0,142.4909,142.6354,142.4909,142.6083,57091.0
2021-09-15 12:20:00,157.92,158.01,157.85,157.98,81189.0,142.6083,142.6896,142.5451,142.6625,81189.0
2021-09-15 12:25:00,157.99,158.22,157.98,157.98,69714.0,142.6715,142.8792,142.6625,142.6625,69714.0
2021-09-15 12:30:00,157.97,158.07,157.9,157.95,49947.0,142.6535,142.7438,142.5903,142.6354,49947.0
2021-09-15 12:35:00,157.96,158.11,157.95,158.01,46726.0,142.6445,142.7799,142.6354,142.6896,46726.0
2021-09-15 12:40:00,158.02,158.39,158.01,158.26,72146.0,142.6986,143.0328,142.6896,142.9154,72146.0
2021-09-15 12:45:00,158.27,158.28,158.13,158.2,66012.0,142.9244,142.9334,142.798,142.8612,66012.0
2021-09-15 12:50:00,158.2,158.27,158.1,158.19,55492.0,142.8612,142.9244,142.7709,142.8522,55492.0
2021-09-15 12:55:00,158.19,158.31,158.19,158.23,43365.0,142.8522,142.9605,142.8522,142.8883,43365.0
2021-09-15 13:00:00,158.24,158.31,158.18,158.29,49178.0,142.8973,142.9605,142.8431,142.9425,49178.0
2021-09-15 13:05:00,158.3,158.39,158.13,158.13,78545.0,142.9515,143.0328,142.798,142.798,78545.0
2021-09-15 13:10:00,158.14,158.27,158.07,158.24,48885.0,142.807,142.9244,142.7438,142.8973,48885.0
2021-09-15 13:15:00,158.26,158.27,158.07,158.08,35596.0,142.9154,142.9244,142.7438,142.7528,35596.0
2021-09-15 13:20:00,158.09,158.23,158.08,158.12,47729.0,142.7618,142.8883,142.7528,142.7889,47729.0
2021-09-15 13:25:00,158.14,158.19,158.04,158.09,46819.0,142.807,142.8522,142.7167,142.7618,46819.0
2021-09-15 13:30:00,158.08,158.29,158.08,158.28,39228.0,142.7528,142.9425,142.7528,142.9334,39228.0
2021-09-15 13:35:00,158.29,158.29,158.16,158.28,46920.0,142.9425,142.9425,142.8251,142.9334,46920.0
2021-09-15 13:40:00,158.29,158.38,158.23,158.27,39916.0,142.9425,143.0237,142.8883,142.9244,39916.0
2021-09-15 13:45:00,158.28,158.41,158.26,158.29,73880.0,142.9334,143.0508,142.9154,142.9425,73880.0
2021-09-15 13:50:00,158.3,158.3,158.07,158.07,32319.0,142.9515,142.9515,142.7438,142.7438,32319.0
2021-09-15 13:55:00,158.09,158.12,157.96,157.97,41315.0,142.7618,142.7889,142.6445,142.6535,41315.0
2021-09-15 14:00:00,158.01,158.05,157.87,157.9,41999.0,142.6896,142.7257,142.5632,142.5903,41999.0
2021-09-15 14:05:00,157.9,157.99,157.84,157.96,36989.0,142.5903,142.6715,142.5361,142.6445,36989.0
2021-09-15 14:10:00,157.98,158.04,157.8,157.82,38959.0,142.6625,142.7167,142.5,142.518,38959.0
2021-09-15 14:15:00,157.82,157.92,157.7,157.8,51488.0,142.518,142.6083,142.4097,142.5,51488.0
2021-09-15 14:20:00,157.8,157.88,157.78,157.88,54893.0,142.5,142.5722,142.4819,142.5722,54893.0
2021-09-15 14:25:00,157.87,158.07,157.85,158.01,61123.0,142.5632,142.7438,142.5451,142.6896,61123.0
2021-09-15 14:30:00,158.03,158.09,157.92,158.02,57596.0,142.7077,142.7618,142.6083,142.6986,57596.0
2021-09-15 14:35:00,158.03,158.17,158.03,158.06,43827.0,142.7077,142.8341,142.7077,142.7348,43827.0
2021-09-15 14:40:00,158.07,158.12,157.99,158.05,39531.0,142.7438,142.7889,142.6715,142.7257,39531.0
2021-09-15 14:45:00,158.06,158.19,158.04,158.08,54235.0,142.7348,142.8522,142.7167,142.7528,54235.0
2021-09-15 14:50:00,158.07,158.13,157.93,157.98,37430.0,142.7438,142.798,142.6174,142.6625,37430.0
2021-09-15 14:55:00,157.98,158.05,157.89,157.93,35640.0,142.6625,142.7257,142.5812,142.6174,35640.0
2021-09-15 15:00:00,157.93,158.07,157.87,158.05,49117.0,142.6174,142.7438,142.5632,142.7257,49117.0
2021-09-15 15:05:00,158.05,158.12,158.01,158.1,43954.0,142.7257,142.7889,142.6896,142.7709,43954.0
2021-09-15 15:10:00,158.11,158.45,158.1,158.45,60618.0,142.7799,143.0869,142.7709,143.0869,60618.0
2021-09-15 15:15:00,158.43,158.49,158.34,158.46,75017.0,143.0689,143.1231,142.9876,143.096,75017.0
2021-09-15 15:20:00,158.46,158.55,158.31,158.38,109477.0,143.096,143.1772,142.9605,143.0237,109477.0
2021-09-15 15:25:00,158.39,158.48,158.37,158.39,63679.0,143.0328,143.114,143.0147,143.0328,63679.0
2021-09-15 15:30:00,158.4,158.6,158.34,158.59,103043.0,143.0418,143.2224,142.9876,143.2134,103043.0
2021-09-15 15:35:00,158.59,158.69,158.53,158.59,120618.0,143.2134,143.3037,143.1592,143.2134,120618.0
2021-09-15 15:40:00,158.59,158.59,158.48,158.55,88409.0,143.2134,143.2134,143.114,143.1772,88409.0
2021-09-15 15:45:00,158.55,158.59,158.39,158.4,98723.0,143.1772,143.2134,143.0328,143.0418,98723.0
2021-09-15 15:50:00,158.4,158.45,158.27,158.28,213175.0,143.0418,143.0869,142.9244,142.9334,213175.0
2021-09-15 15:55:00,158.29,158.36,158.12,158.23,421396.0,142.9425,143.0057,142.7889,142.8883,421396.0
2021-09-16 09:30:00,159.41,160.86,159.2,160.31,512011.0,143.9539,145.2633,143.7642,144.7666,512011.0
2021-09-16 09:35:00,160.28,160.55,159.92,160.5,241093.0,144.7395,144.9833,144.4144,144.9382,241093.0
2021-09-16 09:40:00,160.53,160.67,159.81,159.92,158199.0,144.9653,145.0917,144.3151,144.4144,158199.0
2021-09-16 09:45:00,159.9,159.91,159.31,159.68,112254.0,144.3964,144.4054,143.8636,144.1977,112254.0
2021-09-16 09:50:00,159.67,160.0,159.26,159.33,117221.0,144.1887,144.4867,143.8184,143.8816,117221.0
2021-09-16 09:55:00,159.32,159.5,159.16,159.41,107215.0,143.8726,144.0351,143.7281,143.9539,107215.0
2021-09-16 10:00:00,159.39,159.4,159.1,159.17,97497.0,143.9358,143.9448,143.6739,143.7371,97497.0
2021-09-16 10:05:00,159.16,159.32,158.7,159.07,110946.0,143.7281,143.8726,143.3127,143.6468,110946.0
2021-09-16 10:10:00,159.03,159.25,158.65,158.68,79779.0,143.6107,143.8094,143.2676,143.2946,79779.0
2021-09-16 10:15:00,158.65,158.78,158.25,158.28,108059.0,143.2676,143.3849,142.9063,142.9334,108059.0
2021-09-16 10:20:00,158.31,158.63,158.21,158.42,75271.0,142.9605,143.2495,142.8702,143.0599,75271.0
2021-09-16 10:25:00,158.44,158.51,158.24,158.37,104680.0,143.0779,143.1411,142.8973,143.0147,104680.0
2021-09-16 10:30:00,158.35,158.47,158.17,158.36,121985.0,142.9966,143.105,142.8341,143.0057,121985.0
2021-09-16 10:35:00,158.35,158.4,158.11,158.35,122582.0,142.9966,143.0418,142.7799,142.9966,122582.0
2021-09-16 10:40:00,158.36,158.43,158.08,158.11,92508.0,143.0057,143.0689,142.7528,142.7799,92508.0
2021-09-16 10:45:00,158.08,158.13,157.9,158.11,107588.0,142.7528,142.798,142.5903,142.7799,107588.0
2021-09-16 10:50:00,158.1,158.12,157.41,157.44,118550.0,142.7709,142.7889,142.1478,142.1749,118550.0
2021-09-16 10:55:00,157.45,157.55,157.22,157.47,114206.0,142.1839,142.2742,141.9762,142.202,114206.0
2021-09-16 11:00:00,157.46,157.74,157.36,157.5,70682.0,142.1929,142.4458,142.1026,142.2291,70682.0
2021-09-16 11:05:00,157.52,157.67,157.38,157.61,91099.0,142.2471,142.3826,142.1207,142.3284,91099.0
2021-09-16 11:10:00,157.6,158.11,157.5,158.11,75896.0,142.3194,142.7799,142.2291,142.7799,75896.0
2021-09-16 11:15:00,158.09,158.1,157.86,157.89,60927.0,142.7618,142.7709,142.5541,142.5812,60927.0
2021-09-16 11:20:00,157.92,157.95,157.77,157.93,44149.0,142.6083,142.6354,142.4729,142.6174,44149.0
2021-09-16 11:25:00,157.92,158.08,157.87,157.97,74376.0,142.6083,142.7528,142.5632,142.6535,74376.0
2021-09-16 11:30:00,157.96,158.14,157.95,157.95,51738.0,142.6445,142.807,142.6354,142.6354,51738.0
2021-09-16 11:35:00,157.98,158.16,157.9,158.15,49216.0,142.6625,142.8251,142.5903,142.816,49216.0
2021-09-16 11:40:00,158.13,158.18,157.99,158.01,22968.0,142.798,142.8431,142.6715,142.6896,22968.0
2021-09-16 11:45:00,158.01,158.14,157.99,158.11,40013.0,142.6896,142.807,142.6715,142.7799,40013.0
2021-09-16 11:50:00,158.1,158.25,158.09,158.24,27205.0,142.7709,142.9063,142.7618,142.8973,27205.0
2021-09-16 11:55:00,158.25,158.32,158.15,158.29,73880.0,142.9063,142.9695,142.816,142.9425,73880.0
2021-09-16 12:00:00,158.28,158.34,157.99,157.99,104441.0,142.9334,142.9876,142.6715,142.6715,104441.0
2021-09-16 12:05:00,157.99,158.08,157.94,158.07,30022.0,142.6715,142.7528,142.6264,142.7438,30022.0
2021-09-16 12:10:00,158.07,158.21,158.05,158.18,28986.0,142.7438,142.8702,142.7257,142.8431,28986.0
2021-09-16 12:15:00,158.17,158.32,158.16,158.29,27527.0,142.8341,142.9695,142.8251,142.9425,27527.0
2021-09-16 12:20:00,158.28,158.36,158.19,158.29,24497.0,142.9334,143.0057,142.8522,142.9425,24497.0
2021-09-16 12:25:00,158.28,158.29,158.13,158.21,22323.0,142.9334,142.9425,142.798,142.8702,22323.0
2021-09-16 12:30:00,158.21,158.23,158.13,158.17,22319.0,142.8702,142.8883,142.798,142.8341,22319.0
2021-09-16 12:35:00,158.18,158.23,158.12,158.17,27325.0,142.8431,142.8883,142.7889,142.8341,27325.0
2021-09-16 12:40:00,158.17,158.47,158.16,158.46,33875.0,142.8341,143.105,142.8251,143.096,33875.0
2021-09-16 12:45:00,158.45,158.52,158.38,158.38,47563.0,143.0869,143.1502,143.0237,143.0237,47563.0
2021-09-16 12:50:00,158.39,158.44,158.2,158.2,30825.0,143.0328,143.0779,142.8612,142.8612,30825.0
2021-09-16 12:55:00,158.21,158.38,158.21,158.3,31990.0,142.8702,143.0237,142.8702,142.9515,31990.0
2021-09-16 13:00:00,158.28,158.28,158.1,158.13,26367.0,142.9334,142.9334,142.7709,142.798,26367.0
2021-09-16 13:05:00,158.14,158.2,158.08,158.19,28967.0,142.807,142.8612,142.7528,142.8522,28967.0
2021-09-16 13:10:00,158.16,158.19,158.1,158.16,25404.0,142.8251,142.8522,142.7709,142.8251,25404.0
2021-09-16 13:15:00,158.16,158.33,158.14,158.32,50012.0,142.8251,142.9786,142.807,142.9695,50012.0
2021-09-16 13:20:00,158.31,158.37,158.19,158.2,35845.0,142.9605,143.0147,142.8522,142.8612,35845.0
2021-09-16 13:25:00,158.2,158.27,158.13,158.17,40137.0,142.8612,142.9244,142.798,142.8341,40137.0
2021-09-16 13:30:00,158.13,158.15,157.95,158.03,29832.0,142.798,142.816,142.6354,142.7077,29832.0
2021-09-16 13:35:00,158.02,158.04,157.93,158.0,38167.0,142.6986,142.7167,142.6174,142.6806,38167.0
2021-09-16 13:40:00,158.01,158.05,157.97,157.99,20898.0,142.6896,142.7257,142.6535,142.6715,20898.0
2021-09-16 13:45:00,157.98,158.06,157.93,158.04,58486.0,142.6625,142.7348,142.6174,142.7167,58486.0
2021-09-16 13:50:00,158.03,158.37,158.01,158.37,58831.0,142.7077,143.0147,142.6896,143.0147,58831.0
2021-09-16 13:55:00,158.36,158.36,158.23,158.28,46667.0,143.0057,143.0057,142.8883,142.9334,46667.0
2021-09-16 14:00:00,158.3,158.34,158.21,158.33,38970.0,142.9515,142.9876,142.8702,142.9786,38970.0
2021-09-16 14:05:00,158.34,158.39,158.25,158.37,35109.0,142.9876,143.0328,142.9063,143.0147,35109.0
2021-09-16 14:10:00,158.38,158.6,158.38,158.54,56335.0,143.0237,143.2224,143.0237,143.1682,56335.0
2021-09-16 14:15:00,158.55,158.58,158.43,158.44,35954.0,143.1772,143.2043,143.0689,143.0779,35954.0
2021-09-16 14:20:00,158.44,158.55,158.41,158.52,64778.0,143.0779,143.1772,143.0508,143.1502,64778.0
2021-09-16 14:25:00,158.52,158.65,158.49,158.65,74931.0,143.1502,143.2676,143.1231,143.2676,74931.0
2021-09-16 14:30:00,158.64,158.74,158.64,158.67,112706.0,143.2585,143.3488,143.2585,143.2856,112706.0
2021-09-16 14:35:00,158.67,158.76,158.67,158.72,42501.0,143.2856,143.3669,143.2856,143.3308,42501.0
2021-09-16 14:40:00,158.73,158.77,158.65,158.66,51295.0,143.3398,143.3759,143.2676,143.2766,51295.0
2021-09-16 14:45:00,158.67,158.74,158.62,158.69,55963.0,143.2856,143.3488,143.2405,143.3037,55963.0
2021-09-16 14:50:00,158.67,158.8,158.66,158.76,41402.0,143.2856,143.403,143.2766,143.3669,41402.0
2021-09-16 14:55:00,158.77,158.9,158.75,158.86,37878.0,143.3759,143.4933,143.3579,143.4572,37878.0
2021-09-16 15:00:00,158.86,158.98,158.85,158.95,46918.0,143.4572,143.5656,143.4482,143.5385,46918.0
2021-09-16 15:05:00,158.97,159.19,158.95,159.1,79060.0,143.5565,143.7552,143.5385,143.6739,79060.0
2021-09-16 15:10:00,159.11,159.2,158.93,158.95,65595.0,143.6829,143.7642,143.5204,143.5385,65595.0
2021-09-16 15:15:00,158.97,158.97,158.83,158.92,60133.0,143.5565,143.5565,143.4301,143.5114,60133.0
2021-09-16 15:20:00,158.92,159.03,158.8,158.81,57924.0,143.5114,143.6107,143.403,143.412,57924.0
2021-09-16 15:25:00,158.81,158.84,158.59,158.64,118415.0,143.412,143.4391,143.2134,143.2585,118415.0
2021-09-16 15:30:00,158.65,158.72,158.58,158.59,90131.0,143.2676,143.3308,143.2043,143.2134,90131.0
2021-09-16 15:35:00,158.58,158.71,158.54,158.71,100031.0,143.2043,143.3217,143.1682,143.3217,100031.0
2021-09-16 15:40:00,158.69,158.72,158.52,158.54,123728.0,143.3037,143.3308,143.1502,143.1682,123728.0
2021-09-16 15:45:00,158.55,158.59,158.28,158.33,113419.0,143.1772,143.2134,142.9334,142.9786,113419.0
2021-09-16 15:50:00,158.34,158.46,158.29,158.34,188642.0,142.9876,143.096,142.9425,142.9876,188642.0
2021-09-16 15:55:00,158.34,158.34,158.05,158.09,393972.0,142.9876,142.9876,142.7257,142.7618,393972.0
2021-09-17 09:30:00,157.38,158.59,157.21,158.01,2673193.0,142.1207,143.2134,141.9672,142.6896,2673193.0
2021-09-17 09:35:00,157.99,158.83,157.89,158.83,140695.0,142.6715,143.4301,142.5812,143.4301,140695.0
2021-09-17 09:40:00,158.81,159.01,158.48,158.59,111580.0,143.412,143.5926,143.114,143.2134,111580.0
2021-09-17 09:45:00,158.58,158.67,158.16,158.24,107059.0,143.2043,143.2856,142.8251,142.8973,107059.0
2021-09-17 09:50:00,158.22,158.61,157.95,158.0,102889.0,142.8792,143.2314,142.6354,142.6806,102889.0
2021-09-17 09:55:00,157.96,157.96,157.43,157.88,101772.0,142.6445,142.6445,142.1658,142.5722,101772.0
2021-09-17 10:00:00,157.92,158.17,157.75,158.06,91686.0,142.6083,142.8341,142.4548,142.7348,91686.0
2021-09-17 10:05:00,158.06,158.26,157.93,157.98,52023.0,142.7348,142.9154,142.6174,142.6625,52023.0
2021-09-17 10:10:00,157.99,158.16,157.75,157.75,69955.0,142.6715,142.8251,142.4548,142.4548,69955.0
2021-09-17 10:15:00,157.74,158.02,157.63,157.99,112376.0,142.4458,142.6986,142.3464,142.6715,112376.0
2021-09-17 10:20:00,157.97,157.98,157.64,157.64,85873.0,142.6535,142.6625,142.3555,142.3555,85873.0
2021-09-17 10:25:00,157.67,157.86,157.52,157.79,65243.0,142.3826,142.5541,142.2471,142.4909,65243.0
2021-09-17 10:30:00,157.79,157.79,157.43,157.51,113769.0,142.4909,142.4909,142.1658,142.2381,113769.0
2021-09-17 10:35:00,157.53,157.59,157.34,157.42,102846.0,142.2561,142.3103,142.0846,142.1568,102846.0
2021-09-17 10:40:00,157.43,157.45,157.09,157.12,86216.0,142.1658,142.1839,141.8588,141.8859,86216.0
2021-09-17 10:45:00,157.1,157.36,157.0,157.27,79777.0,141.8678,142.1026,141.7775,142.0214,79777.0
2021-09-17 10:50:00,157.27,157.37,157.1,157.34,65370.0,142.0214,142.1117,141.8678,142.0846,65370.0
2021-09-17 10:55:00,157.35,157.39,157.12,157.38,51849.0,142.0936,142.1297,141.8859,142.1207,51849.0
2021-09-17 11:00:00,157.39,157.77,157.24,157.77,68182.0,142.1297,142.4729,141.9943,142.4729,68182.0
2021-09-17 11:05:00,157.77,157.97,157.71,157.9,160103.0,142.4729,142.6535,142.4187,142.5903,160103.0
2021-09-17 11:10:00,157.88,158.15,157.62,158.1,58436.0,142.5722,142.816,142.3374,142.7709,58436.0
2021-09-17 11:15:00,158.1,158.46,158.1,158.4,76728.0,142.7709,143.096,142.7709,143.0418,76728.0
2021-09-17 11:20:00,158.39,158.48,158.35,158.38,87337.0,143.0328,143.114,142.9966,143.0237,87337.0
2021-09-17 11:25:00,158.37,158.39,158.11,158.26,95622.0,143.0147,143.0328,142.7799,142.9154,95622.0
2021-09-17 11:30:00,158.25,158.26,157.98,158.19,61882.0,142.9063,142.9154,142.6625,142.8522,61882.0
2021-09-17 11:35:00,158.19,158.4,158.07,158.36,97362.0,142.8522,143.0418,142.7438,143.0057,97362.0
2021-09-17 11:40:00,158.37,158.44,158.14,158.21,51956.0,143.0147,143.0779,142.807,142.8702,51956.0
2021-09-17 11:45:00,158.2,158.42,158.14,158.38,61594.0,142.8612,143.0599,142.807,143.0237,61594.0
2021-09-17 11:50:00,158.39,158.39,158.08,158.18,116817.0,143.0328,143.0328,142.7528,142.8431,116817.0
2021-09-17 11:55:00,158.17,158.44,158.16,158.36,50751.0,142.8341,143.0779,142.8251,143.0057,50751.0
2021-09-17 12:00:00,158.35,158.39,158.14,158.32,51298.0,142.9966,143.0328,142.807,142.9695,51298.0
2021-09-17 12:05:00,158.31,158.39,158.15,158.21,56954.0,142.9605,143.0328,142.816,142.8702,56954.0
2021-09-17 12:10:00,158.2,158.32,158.16,158.19,44748.0,142.8612,142.9695,142.8251,142.8522,44748.0
2021-09-17 12:15:00,158.19,158.26,158.14,158.15,56896.0,142.8522,142.9154,142.807,142.816,56896.0
2021-09-17 12:20:00,158.14,158.4,158.14,158.36,63519.0,142.807,143.0418,142.807,143.0057,63519.0
2021-09-17 12:25:00,158.37,158.37,158.16,158.19,40069.0,143.0147,143.0147,142.8251,142.8522,40069.0
2021-09-17 12:30:00,158.18,158.3,158.16,158.22,43808.0,142.8431,142.9515,142.8251,142.8792,43808.0
2021-09-17 12:35:00,158.23,158.48,158.23,158.42,41293.0,142.8883,143.114,142.8883,143.0599,41293.0
2021-09-17 12:40:00,158.44,158.46,158.32,158.34,36402.0,143.0779,143.096,142.9695,142.9876,36402.0
2021-09-17 12:45:00,158.36,158.43,158.24,158.3,48223.0,143.0057,143.0689,142.8973,142.9515,48223.0
2021-09-17 12:50:00,158.31,158.39,158.17,158.29,45830.0,142.9605,143.0328,142.8341,142.9425,45830.0
2021-09-17 12:55:00,158.28,158.32,158.09,158.14,53835.0,142.9334,142.9695,142.7618,142.807,53835.0
2021-09-17 13:00:00,158.16,158.22,158.09,158.12,56534.0,142.8251,142.8792,142.7618,142.7889,56534.0
2021-09-17 13:05:00,158.12,158.2,158.03,158.03,79931.0,142.7889,142.8612,142.7077,142.7077,79931.0
2021-09-17 13:10:00,158.05,158.11,157.95,157.99,55678.0,142.7257,142.7799,142.6354,142.6715,55678.0
2021-09-17 13:15:00,157.98,158.11,157.92,158.01,78037.0,142.6625,142.7799,142.6083,142.6896,78037.0
2021-09-17 13:20:00,158.01,158.1,157.94,158.04,58267.0,142.6896,142.7709,142.6264,142.7167,58267.0
2021-09-17 13:25:00,158.03,158.16,158.0,158.13,27507.0,142.7077,142.8251,142.6806,142.798,27507.0
2021-09-17 13:30:00,158.12,158.24,158.04,158.12,41529.0,142.7889,142.8973,142.7167,142.7889,41529.0
2021-09-17 13:35:00,158.12,158.29,158.12,158.28,47985.0,142.7889,142.9425,142.7889,142.9334,47985.0
2021-09-17 13:40:00,158.28,158.31,158.19,158.24,46737.0,142.9334,142.9605,142.8522,142.8973,46737.0
2021-09-17 13:45:00,158.25,158.25,157.9,157.94,55287.0,142.9063,142.9063,142.5903,142.6264,55287.0
2021-09-17 13:50:00,157.93,158.08,157.92,158.06,49198.0,142.6174,142.7528,142.6083,142.7348,49198.0
2021-09-17 13:55:00,158.06,158.21,158.02,158.2,35960.0,142.7348,142.8702,142.6986,142.8612,35960.0
2021-09-17 14:00:00,158.2,158.27,158.1,158.2,55569.0,142.8612,142.9244,142.7709,142.8612,55569.0
2021-09-17 14:05:00,158.2,158.39,158.19,158.38,50409.0,142.8612,143.0328,142.8522,143.0237,50409.0
2021-09-17 14:10:00,158.39,158.42,158.18,158.19,46099.0,143.0328,143.0599,142.8431,142.8522,46099.0
2021-09-17 14:15:00,158.2,158.23,158.08,158.17,34883.0,142.8612,142.8883,142.7528,142.8341,34883.0
2021-09-17 14:20:00,158.16,158.25,158.11,158.22,42974.0,142.8251,142.9063,142.7799,142.8792,42974.0
2021-09-17 14:25:00,158.22,158.23,157.95,158.01,46627.0,142.8792,142.8883,142.6354,142.6896,46627.0
2021-09-17 14:30:00,158.01,158.1,157.96,158.0,47295.0,142.6896,142.7709,142.6445,142.6806,47295.0
2021-09-17 14:35:00,158.0,158.14,157.93,158.14,64829.0,142.6806,142.807,142.6174,142.807,64829.0
2021-09-17 14:40:00,158.12,158.3,158.06,158.28,37611.0,142.7889,142.9515,142.7348,142.9334,37611.0
2021-09-17 14:45:00,158.29,158.31,158.1,158.28,55257.0,142.9425,142.9605,142.7709,142.9334,55257.0
2021-09-17 14:50:00,158.29,158.37,158.19,158.22,45251.0,142.9425,143.0147,142.8522,142.8792,45251.0
2021-09-17 14:55:00,158.23,158.32,158.1,158.13,75286.0,142.8883,142.9695,142.7709,142.798,75286.0
2021-09-17 15:00:00,158.12,158.39,158.12,158.37,51163.0,142.7889,143.0328,142.7889,143.0147,51163.0
2021-09-17 15:05:00,158.36,158.37,158.13,158.22,61768.0,143.0057,143.0147,142.798,142.8792,61768.0
2021-09-17 15:10:00,158.22,158.24,158.03,158.1,51727.0,142.8792,142.8973,142.7077,142.7709,51727.0
2021-09-17 15:15:00,158.1,158.25,158.05,158.19,71700.0,142.7709,142.9063,142.7257,142.8522,71700.0
2021-09-17 15:20:00,158.19,158.28,158.11,158.26,60434.0,142.8522,142.9334,142.7799,142.9154,60434.0
2021-09-17 15:25:00,158.26,158.26,157.9,157.99,92441.0,142.9154,142.9154,142.5903,142.6715,92441.0
2021-09-17 15:30:00,157.98,158.02,157.85,157.97,168579.0,142.6625,142.6986,142.5451,142.6535,168579.0
2021-09-17 15:35:00,157.97,158.17,157.88,158.0,165042.0,142.6535,142.8341,142.5722,142.6806,165042.0
2021-09-17 15:40:00,158.02,158.09,157.91,158.02,132857.0,142.6986,142.7618,142.5993,142.6986,132857.0
2021-09-17 15:45:00,158.02,158.06,157.49,157.52,192230.0,142.6986,142.7348,142.22,142.2471,192230.0
2021-09-17 15:50:00,157.52,157.97,157.52,157.96,278849.0,142.2471,142.6535,142.2471,142.6445,278849.0
2021-09-17 15:55:00,157.96,158.18,157.7,157.72,652930.0,142.6445,142.8431,142.4097,142.4277,652930.0
2021-09-20 09:30:00,153.89,154.45,153.4,153.8,536224.0,138.9691,139.4748,138.5266,138.8878,536224.0
2021-09-20 09:35:00,153.77,154.5,153.62,154.13,201488.0,138.8607,139.5199,138.7253,139.1858,201488.0
2021-09-20 09:40:00,154.12,154.21,153.68,154.15,167317.0,139.1768,139.258,138.7794,139.2039,167317.0
2021-09-20 09:45:00,154.08,154.56,153.78,154.5,187480.0,139.1407,139.5741,138.8697,139.5199,187480.0
2021-09-20 09:50:00,154.52,154.54,153.87,154.18,167196.0,139.538,139.556,138.951,139.231,167196.0
2021-09-20 09:55:00,154.2,154.24,153.78,153.85,113274.0,139.249,139.2851,138.8697,138.933,113274.0
2021-09-20 10:00:00,153.83,153.93,153.35,153.58,196341.0,138.9149,139.0052,138.4814,138.6891,196341.0
2021-09-20 10:05:00,153.54,154.42,153.47,153.9,136584.0,138.653,139.4477,138.5898,138.9781,136584.0
2021-09-20 10:10:00,153.87,154.15,153.6,153.95,97372.0,138.951,139.2039,138.7072,139.0233,97372.0
2021-09-20 10:15:00,153.99,153.99,153.58,153.75,100351.0,139.0594,139.0594,138.6891,138.8426,100351.0
2021-09-20 10:20:00,153.77,153.77,153.04,153.05,131729.0,138.8607,138.8607,138.2015,138.2105,131729.0
2021-09-20 10:25:00,153.03,153.32,152.87,153.15,201127.0,138.1925,138.4543,138.048,138.3008,201127.0
2021-09-20 10:30:00,153.13,153.34,152.81,153.01,143020.0,138.2828,138.4724,137.9938,138.1744,143020.0
2021-09-20 10:35:00,153.0,153.58,152.93,153.51,90297.0,138.1654,138.6891,138.1022,138.6259,90297.0
2021-09-20 10:40:00,153.49,153.52,153.09,153.27,63168.0,138.6079,138.6349,138.2466,138.4092,63168.0
2021-09-20 10:45:00,153.28,153.42,153.08,153.24,100461.0,138.4182,138.5446,138.2376,138.3821,100461.0
2021-09-20 10:50:00,153.24,153.48,153.09,153.41,85720.0,138.3821,138.5988,138.2466,138.5356,85720.0
2021-09-20 10:55:00,153.38,153.38,152.95,152.96,75866.0,138.5085,138.5085,138.1202,138.1292,75866.0
2021-09-20 11:00:00,152.94,153.0,152.67,152.94,113044.0,138.1112,138.1654,137.8674,138.1112,113044.0
2021-09-20 11:05:00,152.97,153.16,152.82,152.83,96965.0,138.1383,138.3099,138.0028,138.0118,96965.0
2021-09-20 11:10:00,152.81,153.14,152.72,153.08,62262.0,137.9938,138.2918,137.9125,138.2376,62262.0
2021-09-20 11:15:00,153.08,153.08,152.76,152.92,81493.0,138.2376,138.2376,137.9486,138.0931,81493.0
2021-09-20 11:20:00,152.9,153.02,152.62,152.76,86007.0,138.0751,138.1834,137.8222,137.9486,86007.0
2021-09-20 11:25:00,152.78,152.84,152.57,152.8,73458.0,137.9667,138.0209,137.7771,137.9848,73458.0
2021-09-20 11:30:00,152.81,152.82,152.5,152.75,138107.0,137.9938,138.0028,137.7138,137.9396,138107.0
2021-09-20 11:35:00,152.77,152.77,152.56,152.66,46679.0,137.9577,137.9577,137.768,137.8583,46679.0
2021-09-20 11:40:00,152.67,152.72,152.49,152.56,67547.0,137.8674,137.9125,137.7048,137.768,67547.0
2021-09-20 11:45:00,152.57,152.74,152.41,152.66,69619.0,137.7771,137.9306,137.6326,137.8583,69619.0
2021-09-20 11:50:00,152.68,152.7,152.43,152.66,74205.0,137.8764,137.8945,137.6506,137.8583,74205.0
2021-09-20 11:55:00,152.63,152.65,152.44,152.44,43316.0,137.8312,137.8493,137.6597,137.6597,43316.0
2021-09-20 12:00:00,152.43,152.48,152.14,152.14,108944.0,137.6506,137.6958,137.3887,137.3887,108944.0
2021-09-20 12:05:00,152.14,152.18,152.01,152.04,88141.0,137.3887,137.4249,137.2714,137.2984,88141.0
2021-09-20 12:10:00,152.06,152.25,151.96,152.18,136699.0,137.3165,137.4881,137.2262,137.4249,136699.0
2021-09-20 12:15:00,152.18,152.25,152.08,152.08,59171.0,137.4249,137.4881,137.3346,137.3346,59171.0
2021-09-20 12:20:00,152.08,152.14,151.92,152.02,136053.0,137.3346,137.3887,137.1901,137.2804,136053.0
2021-09-20 12:25:00,152.03,152.36,151.95,152.26,116294.0,137.2894,137.5874,137.2172,137.4971,116294.0
2021-09-20 12:30:00,152.25,152.43,152.12,152.2,93868.0,137.4881,137.6506,137.3707,137.4429,93868.0
2021-09-20 12:35:00,152.21,152.4,152.1,152.39,61519.0,137.452,137.6235,137.3526,137.6145,61519.0
2021-09-20 12:40:00,152.38,152.4,152.14,152.2,60695.0,137.6055,137.6235,137.3887,137.4429,60695.0
2021-09-20 12:45:00,152.2,152.33,152.11,152.2,46706.0,137.4429,137.5603,137.3617,137.4429,46706.0
2021-09-20 12:50:00,152.19,152.28,152.01,152.03,55036.0,137.4339,137.5152,137.2714,137.2894,55036.0
2021-09-20 12:55:00,152.03,152.1,151.9,151.95,90440.0,137.2894,137.3526,137.172,137.2172,90440.0
2021-09-20 13:00:00,151.94,152.05,151.68,151.73,84770.0,137.2081,137.3075,136.9734,137.0185,84770.0
2021-09-20 13:05:00,151.74,151.78,151.58,151.62,72490.0,137.0275,137.0637,136.883,136.9192,72490.0
2021-09-20 13:10:00,151.61,151.8,151.59,151.72,94759.0,136.9101,137.0817,136.8921,137.0095,94759.0
2021-09-20 13:15:00,151.69,151.76,151.54,151.74,152255.0,136.9824,137.0456,136.8469,137.0275,152255.0
2021-09-20 13:20:00,151.75,151.84,151.65,151.82,58247.0,137.0366,137.1178,136.9463,137.0998,58247.0
2021-09-20 13:25:00,151.82,152.07,151.82,152.06,77297.0,137.0998,137.3255,137.0998,137.3165,77297.0
2021-09-20 13:30:00,152.04,152.05,151.79,151.79,61294.0,137.2984,137.3075,137.0727,137.0727,61294.0
2021-09-20 13:35:00,151.78,152.11,151.78,152.1,62011.0,137.0637,137.3617,137.0637,137.3526,62011.0
2021-09-20 13:40:00,152.11,152.11,151.73,151.75,86640.0,137.3617,137.3617,137.0185,137.0366,86640.0
2021-09-20 13:45:00,151.74,151.98,151.62,151.81,131631.0,137.0275,137.2443,136.9192,137.0907,131631.0
2021-09-20 13:50:00,151.83,151.87,151.68,151.75,87312.0,137.1088,137.1449,136.9734,137.0366,87312.0
2021-09-20 13:55:00,151.74,151.86,151.67,151.78,87697.0,137.0275,137.1359,136.9643,137.0637,87697.0
2021-09-20 14:00:00,151.81,151.95,151.56,151.65,64667.0,137.0907,137.2172,136.865,136.9463,64667.0
2021-09-20 14:05:00,151.65,151.65,151.29,151.31,88064.0,136.9463,136.9463,136.6212,136.6392,88064.0
2021-09-20 14:10:00,151.31,151.37,151.23,151.25,73356.0,136.6392,136.6934,136.567,136.585,73356.0
2021-09-20 14:15:00,151.24,151.37,151.13,151.29,64603.0,136.576,136.6934,136.4767,136.6212,64603.0
2021-09-20 14:20:00,151.29,151.38,150.98,151.01,130987.0,136.6212,136.7024,136.3412,136.3683,130987.0
2021-09-20 14:25:00,151.02,151.23,150.98,151.14,230720.0,136.3773,136.567,136.3412,136.4857,230720.0
2021-09-20 14:30:00,151.17,151.23,150.98,151.11,186676.0,136.5128,136.567,136.3412,136.4586,186676.0
2021-09-20 14:35:00,151.09,151.11,150.8,150.91,147253.0,136.4406,136.4586,136.1787,136.278,147253.0
2021-09-20 14:40:00,150.91,151.11,150.77,150.79,136821.0,136.278,136.4586,136.1516,136.1696,136821.0
2021-09-20 14:45:00,150.78,151.05,150.74,150.95,81964.0,136.1606,136.4044,136.1245,136.3141,81964.0
2021-09-20 14:50:00,150.94,151.06,150.82,150.82,120443.0,136.3051,136.4135,136.1967,136.1967,120443.0
2021-09-20 14:55:00,150.81,151.0,150.62,150.73,129769.0,136.1877,136.3593,136.0161,136.1155,129769.0
2021-09-20 15:00:00,150.73,151.03,150.7,150.97,111196.0,136.1155,136.3864,136.0884,136.3322,111196.0
2021-09-20 15:05:00,150.93,150.93,150.67,150.83,99417.0,136.2961,136.2961,136.0613,136.2058,99417.0
2021-09-20 15:10:00,150.82,150.93,150.63,150.64,113659.0,136.1967,136.2961,136.0252,136.0342,113659.0
2021-09-20 15:15:00,150.63,150.83,150.49,150.69,123748.0,136.0252,136.2058,135.8987,136.0793,123748.0
2021-09-20 15:20:00,150.72,151.24,150.7,151.24,154689.0,136.1064,136.576,136.0884,136.576,154689.0
2021-09-20 15:25:00,151.26,151.6,151.13,151.59,140933.0,136.5941,136.9011,136.4767,136.8921,140933.0
2021-09-20 15:30:00,151.58,151.99,151.54,151.93,143765.0,136.883,137.2533,136.8469,137.1991,143765.0
2021-09-20 15:35:00,151.93,152.14,151.84,151.97,195478.0,137.1991,137.3887,137.1178,137.2352,195478.0
2021-09-20 15:40:00,151.97,152.35,151.96,152.29,145711.0,137.2352,137.5784,137.2262,137.5242,145711.0
2021-09-20 15:45:00,152.29,152.68,152.28,152.49,247917.0,137.5242,137.8764,137.5152,137.7048,247917.0
2021-09-20 15:50:00,152.5,152.98,152.5,152.95,276010.0,137.7138,138.1473,137.7138,138.1202,276010.0
2021-09-20 15:55:00,152.96,153.22,152.8,152.94,729057.0,138.1292,138.364,137.9848,138.1112,729057.0
2021-09-21 09:30:00,153.53,153.75,153.1,153.26,325237.0,138.644,138.8426,138.2557,138.4002,325237.0
2021-09-21 09:35:00,153.26,154.55,153.21,154.34,161955.0,138.4002,139.5651,138.355,139.3754,161955.0
2021-09-21 09:40:00,154.36,154.42,153.36,153.81,119391.0,139.3935,139.4477,138.4905,138.8968,119391.0
2021-09-21 09:45:00,153.83,154.41,153.77,154.31,128095.0,138.9149,139.4387,138.8607,139.3483,128095.0
2021-09-21 09:50:00,154.29,154.44,153.97,154.13,86415.0,139.3303,139.4657,139.0413,139.1858,86415.0
2021-09-21 09:55:00,154.15,154.38,153.77,154.14,81055.0,139.2039,139.4116,138.8607,139.1948,81055.0
2021-09-21 10:00:00,154.14,154.22,153.84,154.14,104733.0,139.1948,139.2671,138.9239,139.1948,104733.0
2021-09-21 10:05:00,154.13,154.17,153.44,153.5,111395.0,139.1858,139.2219,138.5627,138.6169,111395.0
2021-09-21 10:10:00,153.51,154.06,153.49,153.97,79613.0,138.6259,139.1226,138.6079,139.0413,79613.0
2021-09-21 10:15:00,153.99,154.25,153.79,154.05,66271.0,139.0594,139.2942,138.8788,139.1136,66271.0
2021-09-21 10:20:00,154.07,154.07,153.64,153.65,57067.0,139.1316,139.1316,138.7433,138.7523,57067.0
2021-09-21 10:25:00,153.68,153.95,153.51,153.84,89204.0,138.7794,139.0233,138.6259,138.9239,89204.0
2021-09-21 10:30:00,153.87,153.97,153.67,153.89,61954.0,138.951,139.0413,138.7704,138.9691,61954.0
2021-09-21 10:35:00,153.87,153.95,153.64,153.87,100201.0,138.951,139.0233,138.7433,138.951,100201.0
2021-09-21 10:40:00,153.9,153.99,153.53,153.53,58488.0,138.9781,139.0594,138.644,138.644,58488.0
2021-09-21 10:45:00,153.51,153.52,152.92,152.96,81634.0,138.6259,138.6349,138.0931,138.1292,81634.0
2021-09-21 10:50:00,152.96,152.99,152.72,152.91,89022.0,138.1292,138.1563,137.9125,138.0841,89022.0
2021-09-21 10:55:00,152.9,153.0,152.69,152.83,97186.0,138.0751,138.1654,137.8854,138.0118,97186.0
2021-09-21 11:00:00,152.8,152.92,152.57,152.89,60455.0,137.9848,138.0931,137.7771,138.066,60455.0
2021-09-21 11:05:00,152.88,153.22,152.88,153.18,84257.0,138.057,138.364,138.057,138.3279,84257.0
2021-09-21 11:10:00,153.16,153.17,152.9,152.99,55037.0,138.3099,138.3189,138.0751,138.1563,55037.0
2021-09-21 11:15:00,152.98,152.98,152.76,152.85,47093.0,138.1473,138.1473,137.9486,138.0299,47093.0
2021-09-21 11:20:00,152.86,152.92,152.71,152.78,34047.0,138.0389,138.0931,137.9035,137.9667,34047.0
2021-09-21 11:25:00,152.79,152.91,152.6,152.67,38777.0,137.9757,138.0841,137.8041,137.8674,38777.0
2021-09-21 11:30:00,152.71,153.48,152.7,153.43,70503.0,137.9035,138.5988,137.8945,138.5537,70503.0
2021-09-21 11:35:00,153.42,153.54,153.36,153.38,52448.0,138.5446,138.653,138.4905,138.5085,52448.0
2021-09-21 11:40:00,153.39,153.46,153.26,153.42,39955.0,138.5176,138.5808,138.4002,138.5446,39955.0
2021-09-21 11:45:00,153.41,153.56,153.36,153.38,51619.0,138.5356,138.6711,138.4905,138.5085,51619.0
2021-09-21 11:50:00,153.38,153.56,153.34,153.53,27743.0,138.5085,138.6711,138.4724,138.644,27743.0
2021-09-21 11:55:00,153.52,153.65,153.51,153.51,38806.0,138.6349,138.7523,138.6259,138.6259,38806.0
2021-09-21 12:00:00,153.53,153.82,153.49,153.74,56183.0,138.644,138.9059,138.6079,138.8336,56183.0
2021-09-21 12:05:00,153.73,153.86,153.65,153.8,54479.0,138.8246,138.942,138.7523,138.8878,54479.0
2021-09-21 12:10:00,153.8,154.09,153.8,154.02,64829.0,138.8878,139.1497,138.8878,139.0865,64829.0
2021-09-21 12:15:00,154.02,154.12,153.88,154.01,69101.0,139.0865,139.1768,138.96,139.0774,69101.0
2021-09-21 12:20:00,154.03,154.14,153.97,153.98,47243.0,139.0955,139.1948,139.0413,139.0503,47243.0
2021-09-21 12:25:00,153.99,154.05,153.86,153.91,26119.0,139.0594,139.1136,138.942,138.9871,26119.0
2021-09-21 12:30:00,153.91,153.99,153.83,153.89,88109.0,138.9871,139.0594,138.9149,138.9691,88109.0
2021-09-21 12:35:00,153.88,153.96,153.82,153.9,37938.0,138.96,139.0323,138.9059,138.9781,37938.0
2021-09-21 12:40:00,153.9,153.97,153.82,153.92,67382.0,138.9781,139.0413,138.9059,138.9962,67382.0
2021-09-21 12:45:00,153.9,153.93,153.73,153.76,75084.0,138.9781,139.0052,138.8246,138.8517,75084.0
2021-09-21 12:50:00,153.75,153.76,153.37,153.48,47979.0,138.8426,138.8517,138.4995,138.5988,47979.0
2021-09-21 12:55:00,153.49,153.63,153.46,153.55,46838.0,138.6079,138.7343,138.5808,138.662,46838.0
2021-09-21 13:00:00,153.55,153.71,153.45,153.56,64719.0,138.662,138.8065,138.5717,138.6711,64719.0
2021-09-21 13:05:00,153.54,153.71,153.5,153.62,28844.0,138.653,138.8065,138.6169,138.7253,28844.0
2021-09-21 13:10:00,153.58,153.66,153.48,153.48,26138.0,138.6891,138.7614,138.5988,138.5988,26138.0
2021-09-21 13:15:00,153.48,153.67,153.43,153.66,27933.0,138.5988,138.7704,138.5537,138.7614,27933.0
2021-09-21 13:20:00,153.67,153.75,153.44,153.46,41220.0,138.7704,138.8426,138.5627,138.5808,41220.0
2021-09-21 13:25:00,153.46,153.57,153.3,153.38,34378.0,138.5808,138.6801,138.4363,138.5085,34378.0
2021-09-21 13:30:00,153.39,153.46,153.3,153.45,31098.0,138.5176,138.5808,138.4363,138.5717,31098.0
2021-09-21 13:35:00,153.44,153.54,153.35,153.51,28170.0,138.5627,138.653,138.4814,138.6259,28170.0
2021-09-21 13:40:00,153.51,153.52,153.35,153.4,31569.0,138.6259,138.6349,138.4814,138.5266,31569.0
2021-09-21 13:45:00,153.41,153.59,153.34,153.55,30496.0,138.5356,138.6982,138.4724,138.662,30496.0
2021-09-21 13:50:00,153.56,153.65,153.29,153.42,53113.0,138.6711,138.7523,138.4272,138.5446,53113.0
2021-09-21 13:55:00,153.42,153.53,153.26,153.39,45622.0,138.5446,138.644,138.4002,138.5176,45622.0
2021-09-21 14:00:00,153.38,153.57,153.38,153.49,49437.0,138.5085,138.6801,138.5085,138.6079,49437.0
2021-09-21 14:05:00,153.5,153.54,153.37,153.46,35912.0,138.6169,138.653,138.4995,138.5808,35912.0
2021-09-21 14:10:00,153.44,153.54,153.37,153.42,39545.0,138.5627,138.653,138.4995,138.5446,39545.0
2021-09-21 14:15:00,153.41,153.41,153.28,153.3,39745.0,138.5356,138.5356,138.4182,138.4363,39745.0
2021-09-21 14:20:00,153.28,153.29,153.07,153.11,53117.0,138.4182,138.4272,138.2286,138.2647,53117.0
2021-09-21 14:25:00,153.11,153.23,153.02,153.07,40042.0,138.2647,138.3731,138.1834,138.2286,40042.0
2021-09-21 14:30:00,153.07,153.26,153.07,153.17,38739.0,138.2286,138.4002,138.2286,138.3189,38739.0
2021-09-21 14:35:00,153.17,153.23,153.02,153.19,46828.0,138.3189,138.3731,138.1834,138.3369,46828.0
2021-09-21 14:40:00,153.18,153.28,153.15,153.21,42619.0,138.3279,138.4182,138.3008,138.355,42619.0
2021-09-21 14:45:00,153.2,153.27,153.11,153.21,36159.0,138.346,138.4092,138.2647,138.355,36159.0
2021-09-21 14:50:00,153.22,153.71,153.2,153.55,57728.0,138.364,138.8065,138.346,138.662,57728.0
2021-09-21 14:55:00,153.55,153.56,153.34,153.42,52075.0,138.662,138.6711,138.4724,138.5446,52075.0
2021-09-21 15:00:00,153.45,153.76,153.45,153.59,51988.0,138.5717,138.8517,138.5717,138.6982,51988.0
2021-09-21 15:05:00,153.58,153.64,153.47,153.53,41814.0,138.6891,138.7433,138.5898,138.644,41814.0
2021-09-21 15:10:00,153.5,153.65,153.41,153.62,48482.0,138.6169,138.7523,138.5356,138.7253,48482.0
2021-09-21 15:15:00,153.64,153.82,153.41,153.42,51231.0,138.7433,138.9059,138.5356,138.5446,51231.0
2021-09-21 15:20:00,153.42,153.71,153.42,153.68,45446.0,138.5446,138.8065,138.5446,138.7794,45446.0
2021-09-21 15:25:00,153.68,153.85,153.66,153.8,53729.0,138.7794,138.933,138.7614,138.8878,53729.0
2021-09-21 15:30:00,153.79,153.9,153.63,153.86,78444.0,138.8788,138.9781,138.7343,138.942,78444.0
2021-09-21 15:35:00,153.86,153.92,153.71,153.73,84603.0,138.942,138.9962,138.8065,138.8246,84603.0
2021-09-21 15:40:00,153.74,153.84,153.63,153.69,55987.0,138.8336,138.9239,138.7343,138.7885,55987.0
2021-09-21 15:45:00,153.65,153.66,153.33,153.34,73441.0,138.7523,138.7614,138.4634,138.4724,73441.0
2021-09-21 15:50:00,153.34,153.46,153.25,153.34,126256.0,138.4724,138.5808,138.3911,138.4724,126256.0
2021-09-21 15:55:00,153.35,153.35,152.95,152.97,336957.0,138.4814,138.4814,138.1202,138.1383,336957.0
2021-09-22 09:30:00,155.2,155.96,155.1,155.83,416588.0,140.1521,140.8384,140.0618,140.721,416588.0
2021-09-22 09:35:00,155.87,156.2,155.24,155.45,179948.0,140.7571,141.0551,140.1882,140.3778,179948.0
2021-09-22 09:40:00,155.37,155.68,155.21,155.48,102969.0,140.3056,140.5855,140.1611,140.4049,102969.0
2021-09-22 09:45:00,155.49,155.86,155.43,155.85,99921.0,140.4139,140.7481,140.3598,140.739,99921.0
2021-09-22 09:50:00,155.88,156.39,155.79,156.27,150171.0,140.7661,141.2267,140.6849,141.1183,150171.0
2021-09-22 09:55:00,156.29,156.84,156.29,156.65,134139.0,141.1364,141.633,141.1364,141.4615,134139.0
2021-09-22 10:00:00,156.62,156.81,156.38,156.78,69171.0,141.4344,141.606,141.2176,141.5789,69171.0
2021-09-22 10:05:00,156.76,156.82,156.25,156.38,129182.0,141.5608,141.615,141.1003,141.2176,129182.0
2021-09-22 10:10:00,156.39,156.5,156.01,156.3,75850.0,141.2267,141.326,140.8835,141.1454,75850.0
2021-09-22 10:15:00,156.32,156.45,156.24,156.3,68058.0,141.1635,141.2809,141.0912,141.1454,68058.0
2021-09-22 10:20:00,156.33,156.39,156.14,156.32,49764.0,141.1725,141.2267,141.0009,141.1635,49764.0
2021-09-22 10:25:00,156.34,156.39,156.08,156.12,49570.0,141.1815,141.2267,140.9467,140.9829,49570.0
2021-09-22 10:30:00,156.17,156.3,155.92,156.28,75922.0,141.028,141.1454,140.8022,141.1273,75922.0
2021-09-22 10:35:00,156.27,156.33,156.16,156.29,41304.0,141.1183,141.1725,141.019,141.1364,41304.0
2021-09-22 10:40:00,156.32,156.42,156.18,156.22,52537.0,141.1635,141.2538,141.037,141.0732,52537.0
2021-09-22 10:45:00,156.21,156.4,156.04,156.35,84336.0,141.0641,141.2357,140.9106,141.1906,84336.0
2021-09-22 10:50:00,156.36,156.47,156.16,156.3,83691.0,141.1996,141.2989,141.019,141.1454,83691.0
2021-09-22 10:55:00,156.31,156.55,156.24,156.52,54352.0,141.1544,141.3712,141.0912,141.3441,54352.0
2021-09-22 11:00:00,156.53,156.62,156.49,156.53,53547.0,141.3531,141.4344,141.317,141.3531,53547.0
2021-09-22 11:05:00,156.54,156.54,156.28,156.29,50869.0,141.3621,141.3621,141.1273,141.1364,50869.0
2021-09-22 11:10:00,156.28,156.57,156.25,156.49,83827.0,141.1273,141.3892,141.1003,141.317,83827.0
2021-09-22 11:15:00,156.51,156.63,156.5,156.54,67333.0,141.335,141.4434,141.326,141.3621,67333.0
2021-09-22 11:20:00,156.53,156.58,156.42,156.43,48803.0,141.3531,141.3983,141.2538,141.2628,48803.0
2021-09-22 11:25:00,156.44,156.56,156.42,156.45,74630.0,141.2718,141.3802,141.2538,141.2809,74630.0
2021-09-22 11:30:00,156.44,156.54,156.37,156.42,59842.0,141.2718,141.3621,141.2086,141.2538,59842.0
2021-09-22 11:35:00,156.42,156.56,156.36,156.44,74969.0,141.2538,141.3802,141.1996,141.2718,74969.0
2021-09-22 11:40:00,156.45,156.61,156.4,156.56,70693.0,141.2809,141.4253,141.2357,141.3802,70693.0
2021-09-22 11:45:00,156.57,156.59,156.28,156.29,71633.0,141.3892,141.4073,141.1273,141.1364,71633.0
2021-09-22 11:50:00,156.31,156.59,156.14,156.2,131825.0,141.1544,141.4073,141.0009,141.0551,131825.0
2021-09-22 11:55:00,156.2,156.49,156.17,156.44,52011.0,141.0551,141.317,141.028,141.2718,52011.0
2021-09-22 12:00:00,156.45,156.51,156.36,156.45,30667.0,141.2809,141.335,141.1996,141.2809,30667.0
2021-09-22 12:05:00,156.45,156.46,156.29,156.34,29020.0,141.2809,141.2899,141.1364,141.1815,29020.0
2021-09-22 12:10:00,156.35,156.48,156.33,156.43,27687.0,141.1906,141.308,141.1725,141.2628,27687.0
2021-09-22 12:15:00,156.44,156.49,156.34,156.42,29772.0,141.2718,141.317,141.1815,141.2538,29772.0
2021-09-22 12:20:00,156.41,156.5,156.38,156.5,25981.0,141.2447,141.326,141.2176,141.326,25981.0
2021-09-22 12:25:00,156.48,156.63,156.47,156.59,46183.0,141.308,141.4434,141.2989,141.4073,46183.0
2021-09-22 12:30:00,156.6,156.65,156.47,156.53,38353.0,141.4163,141.4615,141.2989,141.3531,38353.0
2021-09-22 12:35:00,156.53,156.58,156.44,156.47,23868.0,141.3531,141.3983,141.2718,141.2989,23868.0
2021-09-22 12:40:00,156.47,156.5,156.41,156.41,28250.0,141.2989,141.326,141.2447,141.2447,28250.0
2021-09-22 12:45:00,156.42,156.51,156.4,156.42,38972.0,141.2538,141.335,141.2357,141.2538,38972.0
2021-09-22 12:50:00,156.42,156.43,156.19,156.19,34304.0,141.2538,141.2628,141.0461,141.0461,34304.0
2021-09-22 12:55:00,156.18,156.31,156.16,156.29,37950.0,141.037,141.1544,141.019,141.1364,37950.0
2021-09-22 13:00:00,156.29,156.35,156.16,156.18,28674.0,141.1364,141.1906,141.019,141.037,28674.0
2021-09-22 13:05:00,156.18,156.28,156.15,156.23,37746.0,141.037,141.1273,141.0099,141.0822,37746.0
2021-09-22 13:10:00,156.25,156.29,156.18,156.25,45649.0,141.1003,141.1364,141.037,141.1003,45649.0
2021-09-22 13:15:00,156.26,156.4,156.22,156.33,39012.0,141.1093,141.2357,141.0732,141.1725,39012.0
2021-09-22 13:20:00,156.37,156.38,156.25,156.26,63634.0,141.2086,141.2176,141.1003,141.1093,63634.0
2021-09-22 13:25:00,156.25,156.3,156.14,156.22,65948.0,141.1003,141.1454,141.0009,141.0732,65948.0
2021-09-22 13:30:00,156.21,156.36,156.18,156.36,48659.0,141.0641,141.1996,141.037,141.1996,48659.0
2021-09-22 13:35:00,156.35,156.4,156.24,156.28,48489.0,141.1906,141.2357,141.0912,141.1273,48489.0
2021-09-22 13:40:00,156.27,156.3,156.17,156.23,32537.0,141.1183,141.1454,141.028,141.0822,32537.0
2021-09-22 13:45:00,156.21,156.25,156.14,156.21,30597.0,141.0641,141.1003,141.0009,141.0641,30597.0
2021-09-22 13:50:00,156.21,156.21,156.07,156.14,41602.0,141.0641,141.0641,140.9377,141.0009,41602.0
2021-09-22 13:55:00,156.13,156.29,156.08,156.28,54345.0,140.9919,141.1364,140.9467,141.1273,54345.0
2021-09-22 14:00:00,156.27,157.06,155.99,156.97,223116.0,141.1183,141.8317,140.8655,141.7504,223116.0
2021-09-22 14:05:00,156.99,157.1,156.63,156.92,114425.0,141.7685,141.8678,141.4434,141.7053,114425.0
2021-09-22 14:10:00,156.92,157.06,156.9,157.01,92231.0,141.7053,141.8317,141.6872,141.7866,92231.0
2021-09-22 14:15:00,157.03,157.23,157.0,157.03,102860.0,141.8046,141.9852,141.7775,141.8046,102860.0
2021-09-22 14:20:00,157.02,157.17,156.7,156.78,69951.0,141.7956,141.931,141.5066,141.5789,69951.0
2021-09-22 14:25:00,156.77,157.0,156.74,156.97,69557.0,141.5698,141.7775,141.5427,141.7504,69557.0
2021-09-22 14:30:00,156.94,157.1,156.76,156.86,120425.0,141.7233,141.8678,141.5608,141.6511,120425.0
2021-09-22 14:35:00,156.87,157.1,156.77,156.83,115399.0,141.6601,141.8678,141.5698,141.624,115399.0
2021-09-22 14:40:00,156.78,156.87,156.53,156.75,81462.0,141.5789,141.6601,141.3531,141.5518,81462.0
2021-09-22 14:45:00,156.71,156.72,156.19,156.24,128294.0,141.5156,141.5247,141.0461,141.0912,128294.0
2021-09-22 14:50:00,156.24,156.58,155.91,156.52,101927.0,141.0912,141.3983,140.7932,141.3441,101927.0
2021-09-22 14:55:00,156.53,156.61,156.27,156.57,84488.0,141.3531,141.4253,141.1183,141.3892,84488.0
2021-09-22 15:00:00,156.58,156.64,156.36,156.56,74634.0,141.3983,141.4524,141.1996,141.3802,74634.0
2021-09-22 15:05:00,156.56,156.7,156.38,156.67,87001.0,141.3802,141.5066,141.2176,141.4795,87001.0
2021-09-22 15:10:00,156.66,156.96,156.55,156.95,113932.0,141.4705,141.7414,141.3712,141.7324,113932.0
2021-09-22 15:15:00,156.94,157.04,156.84,157.01,101079.0,141.7233,141.8137,141.633,141.7866,101079.0
2021-09-22 15:20:00,157.01,157.18,156.89,157.12,116938.0,141.7866,141.9401,141.6782,141.8859,116938.0
2021-09-22 15:25:00,157.12,157.18,156.97,157.14,97137.0,141.8859,141.9401,141.7504,141.904,97137.0
2021-09-22 15:30:00,157.12,157.16,156.79,156.92,84504.0,141.8859,141.922,141.5879,141.7053,84504.0
2021-09-22 15:35:00,156.92,157.25,156.86,157.21,97135.0,141.7053,142.0033,141.6511,141.9672,97135.0
2021-09-22 15:40:00,157.2,157.22,156.76,156.8,183406.0,141.9581,141.9762,141.5608,141.5969,183406.0
2021-09-22 15:45:00,156.76,156.82,156.36,156.38,123975.0,141.5608,141.615,141.1996,141.2176,123975.0
2021-09-22 15:50:00,156.35,156.37,156.17,156.19,188133.0,141.1906,141.2086,141.028,141.0461,188133.0
2021-09-22 15:55:00,156.2,156.21,155.83,155.91,424724.0,141.0551,141.0641,140.721,140.7932,424724.0
2021-09-23 09:30:00,158.0,158.21,157.67,158.08,329320.0,142.6806,142.8702,142.3826,142.7528,329320.0
2021-09-23 09:35:00,158.11,159.02,158.1,158.96,150785.0,142.7799,143.6017,142.7709,143.5475,150785.0
2021-09-23 09:40:00,158.93,159.25,158.49,159.02,164568.0,143.5204,143.8094,143.1231,143.6017,164568.0
2021-09-23 09:45:00,159.0,159.27,158.93,159.21,153495.0,143.5836,143.8274,143.5204,143.7733,153495.0
2021-09-23 09:50:00,159.2,159.24,158.89,159.06,93873.0,143.7642,143.8003,143.4843,143.6378,93873.0
2021-09-23 09:55:00,159.07,159.3,158.94,159.07,170801.0,143.6468,143.8545,143.5294,143.6468,170801.0
2021-09-23 10:00:00,159.11,159.49,159.03,159.37,145203.0,143.6829,144.0261,143.6107,143.9177,145203.0
2021-09-23 10:05:00,159.37,159.44,159.16,159.34,90556.0,143.9177,143.981,143.7281,143.8906,90556.0
2021-09-23 10:10:00,159.35,159.67,159.3,159.63,133829.0,143.8997,144.1887,143.8545,144.1525,133829.0
2021-09-23 10:15:00,159.63,159.77,159.42,159.49,151725.0,144.1525,144.279,143.9629,144.0261,151725.0
2021-09-23 10:20:00,159.48,159.82,159.43,159.74,190773.0,144.0171,144.3241,143.9719,144.2519,190773.0
2021-09-23 10:25:00,159.73,160.0,159.73,159.94,129833.0,144.2428,144.4867,144.2428,144.4325,129833.0
2021-09-23 10:30:00,159.93,160.1,159.77,160.03,126147.0,144.4234,144.577,144.279,144.5137,126147.0
2021-09-23 10:35:00,160.02,160.14,159.91,160.11,102919.0,144.5047,144.6131,144.4054,144.586,102919.0
2021-09-23 10:40:00,160.11,160.31,160.1,160.23,124646.0,144.586,144.7666,144.577,144.6944,124646.0
2021-09-23 10:45:00,160.21,160.45,160.21,160.36,100397.0,144.6763,144.893,144.6763,144.8118,100397.0
2021-09-23 10:50:00,160.36,160.63,160.3,160.6,104065.0,144.8118,145.0556,144.7576,145.0285,104065.0
2021-09-23 10:55:00,160.6,160.61,160.38,160.5,83091.0,145.0285,145.0375,144.8298,144.9382,83091.0
2021-09-23 11:00:00,160.48,160.48,160.3,160.38,71175.0,144.9201,144.9201,144.7576,144.8298,71175.0
2021-09-23 11:05:00,160.37,160.69,160.37,160.57,91635.0,144.8208,145.1098,144.8208,145.0014,91635.0
2021-09-23 11:10:00,160.56,160.56,160.37,160.38,90020.0,144.9924,144.9924,144.8208,144.8298,90020.0
2021-09-23 11:15:00,160.37,160.67,160.33,160.64,102875.0,144.8208,145.0917,144.7847,145.0646,102875.0
2021-09-23 11:20:00,160.63,160.66,160.52,160.59,87445.0,145.0556,145.0827,144.9562,145.0195,87445.0
2021-09-23 11:25:00,160.59,160.85,160.56,160.76,94447.0,145.0195,145.2542,144.9924,145.173,94447.0
2021-09-23 11:30:00,160.74,160.81,160.66,160.7,84000.0,145.1549,145.2181,145.0827,145.1188,84000.0
2021-09-23 11:35:00,160.68,161.03,160.67,161.03,103145.0,145.1007,145.4168,145.0917,145.4168,103145.0
2021-09-23 11:40:00,161.02,161.02,160.66,160.74,79935.0,145.4078,145.4078,145.0827,145.1549,79935.0
2021-09-23 11:45:00,160.74,160.8,160.65,160.76,87771.0,145.1549,145.2091,145.0736,145.173,87771.0
2021-09-23 11:50:00,160.8,160.86,160.7,160.84,47102.0,145.2091,145.2633,145.1188,145.2452,47102.0
2021-09-23 11:55:00,160.86,160.89,160.77,160.83,50894.0,145.2633,145.2904,145.182,145.2362,50894.0
2021-09-23 12:00:00,160.85,160.95,160.68,160.93,74058.0,145.2542,145.3445,145.1007,145.3265,74058.0
2021-09-23 12:05:00,160.93,161.0,160.85,160.93,54647.0,145.3265,145.3897,145.2542,145.3265,54647.0
2021-09-23 12:10:00,160.93,161.06,160.82,161.01,85603.0,145.3265,145.4439,145.2272,145.3987,85603.0
2021-09-23 12:15:00,161.03,161.27,160.89,161.21,399684.0,145.4168,145.6335,145.2904,145.5793,399684.0
2021-09-23 12:20:00,161.2,161.28,161.07,161.13,310217.0,145.5703,145.6425,145.4529,145.5071,310217.0
2021-09-23 12:25:00,161.14,161.17,161.0,161.03,141131.0,145.5161,145.5432,145.3897,145.4168,141131.0
2021-09-23 12:30:00,161.03,161.11,160.92,160.99,104625.0,145.4168,145.489,145.3175,145.3807,104625.0
2021-09-23 12:35:00,160.98,161.18,160.89,161.14,87059.0,145.3716,145.5522,145.2904,145.5161,87059.0
2021-09-23 12:40:00,161.13,161.25,161.12,161.2,62830.0,145.5071,145.6155,145.4981,145.5703,62830.0
2021-09-23 12:45:00,161.22,161.44,161.16,161.43,100394.0,145.5884,145.787,145.5342,145.778,100394.0
2021-09-23 12:50:00,161.42,161.43,161.2,161.23,64103.0,145.769,145.778,145.5703,145.5974,64103.0
2021-09-23 12:55:00,161.22,161.31,161.1,161.16,45999.0,145.5884,145.6696,145.48,145.5342,45999.0
2021-09-23 13:00:00,161.17,161.4,161.14,161.4,92341.0,145.5432,145.7509,145.5161,145.7509,92341.0
2021-09-23 13:05:00,161.39,161.5,161.34,161.46,67491.0,145.7419,145.8412,145.6967,145.8051,67491.0
2021-09-23 13:10:00,161.44,161.47,161.36,161.44,56724.0,145.787,145.8141,145.7148,145.787,56724.0
2021-09-23 13:15:00,161.42,161.51,161.38,161.49,65983.0,145.769,145.8502,145.7329,145.8322,65983.0
2021-09-23 13:20:00,161.5,161.53,161.4,161.5,48123.0,145.8412,145.8683,145.7509,145.8412,48123.0
2021-09-23 13:25:00,161.49,161.58,161.48,161.51,42654.0,145.8322,145.9135,145.8232,145.8502,42654.0
2021-09-23 13:30:00,161.52,161.58,161.46,161.55,69794.0,145.8593,145.9135,145.8051,145.8864,69794.0
2021-09-23 13:35:00,161.56,161.6,161.45,161.59,57545.0,145.8954,145.9315,145.7961,145.9225,57545.0
2021-09-23 13:40:00,161.61,161.64,161.5,161.54,47633.0,145.9406,145.9676,145.8412,145.8773,47633.0
2021-09-23 13:45:00,161.54,161.57,161.47,161.56,62111.0,145.8773,145.9044,145.8141,145.8954,62111.0
2021-09-23 13:50:00,161.57,161.69,161.56,161.64,55825.0,145.9044,146.0128,145.8954,145.9676,55825.0
2021-09-23 13:55:00,161.64,161.65,161.55,161.6,48425.0,145.9676,145.9767,145.8864,145.9315,48425.0
2021-09-23 14:00:00,161.61,161.62,161.55,161.61,54039.0,145.9406,145.9496,145.8864,145.9406,54039.0
2021-09-23 14:05:00,161.61,161.65,161.51,161.51,84031.0,145.9406,145.9767,145.8502,145.8502,84031.0
2021-09-23 14:10:00,161.5,161.62,161.4,161.58,74620.0,145.8412,145.9496,145.7509,145.9135,74620.0
2021-09-23 14:15:00,161.6,161.68,161.59,161.68,37221.0,145.9315,146.0038,145.9225,146.0038,37221.0
2021-09-23 14:20:00,161.67,161.71,161.61,161.64,32597.0,145.9947,146.0309,145.9406,145.9676,32597.0
2021-09-23 14:25:00,161.64,161.66,161.53,161.56,49901.0,145.9676,145.9857,145.8683,145.8954,49901.0
2021-09-23 14:30:00,161.56,161.66,161.44,161.46,72042.0,145.8954,145.9857,145.787,145.8051,72042.0
2021-09-23 14:35:00,161.48,161.55,161.37,161.39,84477.0,145.8232,145.8864,145.7238,145.7419,84477.0
2021-09-23 14:40:00,161.39,161.4,161.13,161.24,103286.0,145.7419,145.7509,145.5071,145.6064,103286.0
2021-09-23 14:45:00,161.22,161.3,161.14,161.17,101525.0,145.5884,145.6606,145.5161,145.5432,101525.0
2021-09-23 14:50:00,161.17,161.31,161.15,161.29,79776.0,145.5432,145.6696,145.5252,145.6516,79776.0
2021-09-23 14:55:00,161.27,161.36,161.22,161.28,60038.0,145.6335,145.7148,145.5884,145.6425,60038.0
2021-09-23 15:00:00,161.29,161.34,161.2,161.32,73665.0,145.6516,145.6967,145.5703,145.6787,73665.0
2021-09-23 15:05:00,161.32,161.33,161.11,161.11,84463.0,145.6787,145.6877,145.489,145.489,84463.0
2021-09-23 15:10:00,161.12,161.15,161.03,161.04,119260.0,145.4981,145.5252,145.4168,145.4258,119260.0
2021-09-23 15:15:00,161.05,161.13,160.99,161.05,100937.0,145.4349,145.5071,145.3807,145.4349,100937.0
2021-09-23 15:20:00,161.04,161.22,161.03,161.2,125458.0,145.4258,145.5884,145.4168,145.5703,125458.0
2021-09-23 15:25:00,161.2,161.26,161.12,161.14,76315.0,145.5703,145.6245,145.4981,145.5161,76315.0
2021-09-23 15:30:00,161.14,161.23,161.05,161.22,101284.0,145.5161,145.5974,145.4349,145.5884,101284.0
2021-09-23 15:35:00,161.22,161.33,161.13,161.31,111469.0,145.5884,145.6877,145.5071,145.6696,111469.0
2021-09-23 15:40:00,161.31,161.41,161.23,161.27,99197.0,145.6696,145.7599,145.5974,145.6335,99197.0
2021-09-23 15:45:00,161.27,161.34,161.19,161.29,141570.0,145.6335,145.6967,145.5613,145.6516,141570.0
2021-09-23 15:50:00,161.25,161.32,161.11,161.27,248814.0,145.6155,145.6787,145.489,145.6335,248814.0
2021-09-23 15:55:00,161.28,161.32,161.09,161.19,501117.0,145.6425,145.6787,145.471,145.5613,501117.0
2021-09-24 09:30:00,161.44,162.0,160.82,161.92,426530.0,145.787,146.2927,145.2272,146.2205,426530.0
2021-09-24 09:35:00,161.92,162.16,161.38,161.52,214434.0,146.2205,146.4372,145.7329,145.8593,214434.0
2021-09-24 09:40:00,161.58,162.15,161.54,162.11,120999.0,145.9135,146.4282,145.8773,146.3921,120999.0
2021-09-24 09:45:00,162.11,162.31,161.74,161.93,134179.0,146.3921,146.5727,146.0579,146.2295,134179.0
2021-09-24 09:50:00,161.93,162.85,161.89,162.77,196230.0,146.2295,147.0603,146.1934,146.9881,196230.0
2021-09-24 09:55:00,162.75,163.18,162.72,163.18,174067.0,146.97,147.3583,146.9429,147.3583,174067.0
2021-09-24 10:00:00,163.2,163.26,162.79,162.93,209596.0,147.3764,147.4306,147.0061,147.1326,209596.0
2021-09-24 10:05:00,162.93,163.11,162.7,162.96,118427.0,147.1326,147.2951,146.9249,147.1597,118427.0
2021-09-24 10:10:00,162.98,163.09,162.82,162.89,132955.0,147.1777,147.2771,147.0332,147.0964,132955.0
2021-09-24 10:15:00,162.87,163.01,162.56,162.67,157479.0,147.0784,147.2048,146.7984,146.8978,157479.0
2021-09-24 10:20:00,162.69,162.87,162.61,162.66,80929.0,146.9158,147.0784,146.8436,146.8887,80929.0
2021-09-24 10:25:00,162.68,162.81,162.62,162.67,55183.0,146.9068,147.0242,146.8526,146.8978,55183.0
2021-09-24 10:30:00,162.67,162.75,162.39,162.42,115634.0,146.8978,146.97,146.6449,146.672,115634.0
2021-09-24 10:35:00,162.45,162.74,162.39,162.61,110591.0,146.6991,146.961,146.6449,146.8436,110591.0
2021-09-24 10:40:00,162.63,162.71,162.58,162.66,61484.0,146.8617,146.9339,146.8165,146.8887,61484.0
2021-09-24 10:45:00,162.67,162.9,162.56,162.82,110987.0,146.8978,147.1055,146.7984,147.0332,110987.0
2021-09-24 10:50:00,162.79,162.86,162.32,162.46,100684.0,147.0061,147.0694,146.5817,146.7081,100684.0
2021-09-24 10:55:00,162.47,162.75,162.4,162.75,84039.0,146.7172,146.97,146.654,146.97,84039.0
2021-09-24 11:00:00,162.74,162.94,162.65,162.69,96751.0,146.961,147.1416,146.8797,146.9158,96751.0
2021-09-24 11:05:00,162.68,162.82,162.55,162.81,67793.0,146.9068,147.0332,146.7894,147.0242,67793.0
2021-09-24 11:10:00,162.8,162.82,162.71,162.71,37532.0,147.0152,147.0332,146.9339,146.9339,37532.0
2021-09-24 11:15:00,162.68,162.81,162.61,162.68,60962.0,146.9068,147.0242,146.8436,146.9068,60962.0
2021-09-24 11:20:00,162.69,162.72,162.58,162.58,90999.0,146.9158,146.9429,146.8165,146.8165,90999.0
2021-09-24 11:25:00,162.59,162.63,162.44,162.51,72688.0,146.8255,146.8617,146.6901,146.7533,72688.0
2021-09-24 11:30:00,162.5,162.55,162.44,162.55,69747.0,146.7443,146.7894,146.6901,146.7894,69747.0
2021-09-24 11:35:00,162.54,162.68,162.46,162.64,56606.0,146.7804,146.9068,146.7081,146.8707,56606.0
2021-09-24 11:40:00,162.67,162.84,162.65,162.82,57610.0,146.8978,147.0513,146.8797,147.0332,57610.0
2021-09-24 11:45:00,162.83,162.92,162.8,162.89,50086.0,147.0423,147.1235,147.0152,147.0964,50086.0
2021-09-24 11:50:00,162.9,163.15,162.84,163.09,95263.0,147.1055,147.3312,147.0513,147.2771,95263.0
2021-09-24 11:55:00,163.08,163.14,162.99,163.14,55173.0,147.268,147.3222,147.1868,147.3222,55173.0
2021-09-24 12:00:00,163.15,163.38,163.03,163.37,104614.0,147.3312,147.5389,147.2229,147.5299,104614.0
2021-09-24 12:05:00,163.38,163.59,163.34,163.58,146991.0,147.5389,147.7286,147.5028,147.7195,146991.0
2021-09-24 12:10:00,163.57,163.59,163.23,163.25,84000.0,147.7105,147.7286,147.4035,147.4215,84000.0
2021-09-24 12:15:00,163.26,163.38,163.21,163.25,61584.0,147.4306,147.5389,147.3854,147.4215,61584.0
2021-09-24 12:20:00,163.24,163.25,163.1,163.21,45499.0,147.4125,147.4215,147.2861,147.3854,45499.0
2021-09-24 12:25:00,163.21,163.22,163.1,163.11,61849.0,147.3854,147.3945,147.2861,147.2951,61849.0
2021-09-24 12:30:00,163.12,163.22,163.06,163.08,39782.0,147.3041,147.3945,147.25,147.268,39782.0
2021-09-24 12:35:00,163.09,163.24,163.06,163.22,59131.0,147.2771,147.4125,147.25,147.3945,59131.0
2021-09-24 12:40:00,163.2,163.27,163.13,163.16,62765.0,147.3764,147.4396,147.3132,147.3403,62765.0
2021-09-24 12:45:00,163.15,163.16,163.07,163.11,37912.0,147.3312,147.3403,147.259,147.2951,37912.0
2021-09-24 12:50:00,163.12,163.17,163.05,163.15,39676.0,147.3041,147.3493,147.2409,147.3312,39676.0
2021-09-24 12:55:00,163.16,163.19,163.0,163.1,47430.0,147.3403,147.3674,147.1958,147.2861,47430.0
2021-09-24 13:00:00,163.08,163.13,163.02,163.03,27989.0,147.268,147.3132,147.2138,147.2229,27989.0
2021-09-24 13:05:00,163.02,163.08,162.89,162.9,55168.0,147.2138,147.268,147.0964,147.1055,55168.0
2021-09-24 13:10:00,162.9,163.04,162.89,162.98,38537.0,147.1055,147.2319,147.0964,147.1777,38537.0
2021-09-24 13:15:00,162.99,163.04,162.93,163.01,61063.0,147.1868,147.2319,147.1326,147.2048,61063.0
2021-09-24 13:20:00,163.02,163.05,162.94,162.95,41992.0,147.2138,147.2409,147.1416,147.1506,41992.0
2021-09-24 13:25:00,162.94,162.98,162.92,162.97,32696.0,147.1416,147.1777,147.1235,147.1687,32696.0
2021-09-24 13:30:00,162.97,163.06,162.86,162.91,85700.0,147.1687,147.25,147.0694,147.1145,85700.0
2021-09-24 13:35:00,162.91,162.99,162.9,162.99,19455.0,147.1145,147.1868,147.1055,147.1868,19455.0
2021-09-24 13:40:00,162.97,162.98,162.89,162.98,29507.0,147.1687,147.1777,147.0964,147.1777,29507.0
2021-09-24 13:45:00,162.97,163.0,162.94,162.94,30113.0,147.1687,147.1958,147.1416,147.1416,30113.0
2021-09-24 13:50:00,162.95,162.98,162.77,162.79,51686.0,147.1506,147.1777,146.9881,147.0061,51686.0
2021-09-24 13:55:00,162.79,162.85,162.76,162.8,40127.0,147.0061,147.0603,146.9791,147.0152,40127.0
2021-09-24 14:00:00,162.81,162.95,162.79,162.93,42681.0,147.0242,147.1506,147.0061,147.1326,42681.0
2021-09-24 14:05:00,162.92,163.03,162.88,162.95,54860.0,147.1235,147.2229,147.0874,147.1506,54860.0
2021-09-24 14:10:00,162.96,162.98,162.89,162.92,25429.0,147.1597,147.1777,147.0964,147.1235,25429.0
2021-09-24 14:15:00,162.91,163.04,162.91,162.99,42151.0,147.1145,147.2319,147.1145,147.1868,42151.0
2021-09-24 14:20:00,163.03,163.06,162.97,163.02,36012.0,147.2229,147.25,147.1687,147.2138,36012.0
2021-09-24 14:25:00,163.0,163.05,162.9,162.97,32642.0,147.1958,147.2409,147.1055,147.1687,32642.0
2021-09-24 14:30:00,162.97,163.03,162.92,162.94,43357.0,147.1687,147.2229,147.1235,147.1416,43357.0
2021-09-24 14:35:00,162.95,162.95,162.83,162.91,64696.0,147.1506,147.1506,147.0423,147.1145,64696.0
2021-09-24 14:40:00,162.91,162.99,162.9,162.97,47022.0,147.1145,147.1868,147.1055,147.1687,47022.0
2021-09-24 14:45:00,162.95,163.03,162.93,162.97,64848.0,147.1506,147.2229,147.1326,147.1687,64848.0
2021-09-24 14:50:00,162.98,163.03,162.92,163.03,55190.0,147.1777,147.2229,147.1235,147.2229,55190.0
2021-09-24 14:55:00,163.03,163.17,163.02,163.17,49780.0,147.2229,147.3493,147.2138,147.3493,49780.0
2021-09-24 15:00:00,163.16,163.16,162.97,163.0,52028.0,147.3403,147.3403,147.1687,147.1958,52028.0
2021-09-24 15:05:00,163.01,163.03,162.89,162.92,65022.0,147.2048,147.2229,147.0964,147.1235,65022.0
2021-09-24 15:10:00,162.93,163.15,162.88,163.13,59385.0,147.1326,147.3312,147.0874,147.3132,59385.0
2021-09-24 15:15:00,163.13,163.23,163.07,163.08,49895.0,147.3132,147.4035,147.259,147.268,49895.0
2021-09-24 15:20:00,163.06,163.23,163.03,163.2,67630.0,147.25,147.4035,147.2229,147.3764,67630.0
2021-09-24 15:25:00,163.19,163.24,163.12,163.22,49743.0,147.3674,147.4125,147.3041,147.3945,49743.0
2021-09-24 15:30:00,163.24,163.36,163.2,163.28,120109.0,147.4125,147.5209,147.3764,147.4486,120109.0
2021-09-24 15:35:00,163.28,163.3,163.12,163.2,99169.0,147.4486,147.4667,147.3041,147.3764,99169.0
2021-09-24 15:40:00,163.2,163.28,163.17,163.23,148329.0,147.3764,147.4486,147.3493,147.4035,148329.0
2021-09-24 15:45:00,163.24,163.37,163.19,163.19,124247.0,147.4125,147.5299,147.3674,147.3674,124247.0
2021-09-24 15:50:00,163.19,163.21,163.03,163.09,183756.0,147.3674,147.3854,147.2229,147.2771,183756.0
2021-09-24 15:55:00,163.1,163.14,162.94,163.04,338046.0,147.2861,147.3222,147.1416,147.2319,338046.0
2021-09-27 09:30:00,165.0,165.97,164.61,165.86,793112.0,149.0019,149.8778,148.6497,149.7785,793112.0
2021-09-27 09:35:00,165.89,166.71,165.71,166.47,446334.0,149.8056,150.5461,149.643,150.3293,446334.0
2021-09-27 09:40:00,166.47,166.8,166.36,166.41,262634.0,150.3293,150.6273,150.23,150.2752,262634.0
2021-09-27 09:45:00,166.44,166.84,166.31,166.42,265357.0,150.3022,150.6635,150.1848,150.2842,265357.0
2021-09-27 09:50:00,166.43,166.83,166.31,166.62,182592.0,150.2932,150.6544,150.1848,150.4648,182592.0
2021-09-27 09:55:00,166.62,166.83,166.38,166.38,126484.0,150.4648,150.6544,150.2481,150.2481,126484.0
2021-09-27 10:00:00,166.39,167.01,166.3,166.89,226618.0,150.2571,150.817,150.1758,150.7086,226618.0
2021-09-27 10:05:00,166.92,167.0,166.19,166.36,174416.0,150.7357,150.8079,150.0765,150.23,174416.0
2021-09-27 10:10:00,166.38,166.7,166.12,166.7,182564.0,150.2481,150.537,150.0133,150.537,182564.0
2021-09-27 10:15:00,166.67,166.77,166.26,166.26,142086.0,150.5099,150.6002,150.1397,150.1397,142086.0
2021-09-27 10:20:00,166.27,166.27,165.92,166.1,155199.0,150.1487,150.1487,149.8327,149.9952,155199.0
2021-09-27 10:25:00,166.13,166.43,166.03,166.24,139697.0,150.0223,150.2932,149.932,150.1216,139697.0
2021-09-27 10:30:00,166.23,166.31,166.13,166.22,124506.0,150.1126,150.1848,150.0223,150.1036,124506.0
2021-09-27 10:35:00,166.19,166.3,166.04,166.11,146861.0,150.0765,150.1758,149.941,150.0042,146861.0
2021-09-27 10:40:00,166.1,166.29,166.03,166.1,106104.0,149.9952,150.1668,149.932,149.9952,106104.0
2021-09-27 10:45:00,166.1,166.21,165.94,166.11,150839.0,149.9952,150.0945,149.8507,150.0042,150839.0
2021-09-27 10:50:00,166.1,166.17,165.96,165.97,104587.0,149.9952,150.0584,149.8688,149.8778,104587.0
2021-09-27 10:55:00,165.97,166.16,165.84,166.16,140218.0,149.8778,150.0494,149.7604,150.0494,140218.0
2021-09-27 11:00:00,166.14,166.25,165.82,165.94,126659.0,150.0313,150.1307,149.7424,149.8507,126659.0
2021-09-27 11:05:00,165.93,166.33,165.87,166.31,110794.0,149.8417,150.2029,149.7875,150.1848,110794.0
2021-09-27 11:10:00,166.29,166.39,166.16,166.3,65648.0,150.1668,150.2571,150.0494,150.1758,65648.0
2021-09-27 11:15:00,166.27,166.48,166.26,166.3,64094.0,150.1487,150.3384,150.1397,150.1758,64094.0
2021-09-27 11:20:00,166.31,166.47,166.21,166.42,61346.0,150.1848,150.3293,150.0945,150.2842,61346.0
2021-09-27 11:25:00,166.4,166.48,166.37,166.43,68093.0,150.2661,150.3384,150.239,150.2932,68093.0
2021-09-27 11:30:00,166.43,166.51,166.29,166.37,124244.0,150.2932,150.3655,150.1668,150.239,124244.0
2021-09-27 11:35:00,166.38,166.6,166.33,166.59,70165.0,150.2481,150.4467,150.2029,150.4377,70165.0
2021-09-27 11:40:00,166.59,166.67,166.52,166.6,58296.0,150.4377,150.5099,150.3745,150.4467,58296.0
2021-09-27 11:45:00,166.59,166.63,166.38,166.56,71503.0,150.4377,150.4738,150.2481,150.4106,71503.0
2021-09-27 11:50:00,166.56,166.68,166.49,166.5,59650.0,150.4106,150.519,150.3474,150.3564,59650.0
2021-09-27 11:55:00,166.5,166.61,166.37,166.61,81242.0,150.3564,150.4558,150.239,150.4558,81242.0
2021-09-27 12:00:00,166.6,166.68,166.49,166.67,53807.0,150.4467,150.519,150.3474,150.5099,53807.0
2021-09-27 12:05:00,166.68,167.02,166.66,167.0,163770.0,150.519,150.826,150.5009,150.8079,163770.0
2021-09-27 12:10:00,167.0,167.21,166.98,167.15,121940.0,150.8079,150.9976,150.7899,150.9434,121940.0
2021-09-27 12:15:00,167.13,167.34,167.11,167.34,116026.0,150.9253,151.115,150.9073,151.115,116026.0
2021-09-27 12:20:00,167.33,167.4,167.23,167.38,84968.0,151.106,151.1692,151.0156,151.1511,84968.0
2021-09-27 12:25:00,167.39,167.39,167.28,167.33,78841.0,151.1601,151.1601,151.0608,151.106,78841.0
2021-09-27 12:30:00,167.33,167.33,167.1,167.19,77483.0,151.106,151.106,150.8983,150.9795,77483.0
2021-09-27 12:35:00,167.2,167.27,167.1,167.27,45463.0,150.9886,151.0518,150.8983,151.0518,45463.0
2021-09-27 12:40:00,167.27,167.29,167.14,167.19,59201.0,151.0518,151.0698,150.9344,150.9795,59201.0
2021-09-27 12:45:00,167.19,167.21,167.03,167.19,73714.0,150.9795,150.9976,150.835,150.9795,73714.0
2021-09-27 12:50:00,167.18,167.3,167.13,167.23,91723.0,150.9705,151.0789,150.9253,151.0156,91723.0
2021-09-27 12:55:00,167.22,167.28,166.93,166.95,93875.0,151.0066,151.0608,150.7447,150.7628,93875.0
2021-09-27 13:00:00,166.92,167.25,166.73,167.21,139326.0,150.7357,151.0337,150.5641,150.9976,139326.0
2021-09-27 13:05:00,167.21,167.25,166.97,167.0,43983.0,150.9976,151.0337,150.7809,150.8079,43983.0
2021-09-27 13:10:00,166.99,167.07,166.84,167.06,42632.0,150.7989,150.8712,150.6635,150.8621,42632.0
2021-09-27 13:15:00,167.08,167.1,167.0,167.06,43071.0,150.8802,150.8983,150.8079,150.8621,43071.0
2021-09-27 13:20:00,167.06,167.08,166.93,167.07,36113.0,150.8621,150.8802,150.7447,150.8712,36113.0
2021-09-27 13:25:00,167.06,167.09,166.9,167.01,97486.0,150.8621,150.8892,150.7176,150.817,97486.0
2021-09-27 13:30:00,167.0,167.17,166.94,167.15,74119.0,150.8079,150.9615,150.7538,150.9434,74119.0
2021-09-27 13:35:00,167.14,167.16,167.04,167.16,42414.0,150.9344,150.9524,150.8441,150.9524,42414.0
2021-09-27 13:40:00,167.15,167.19,167.08,167.12,41884.0,150.9434,150.9795,150.8802,150.9163,41884.0
2021-09-27 13:45:00,167.11,167.22,167.01,167.21,51521.0,150.9073,151.0066,150.817,150.9976,51521.0
2021-09-27 13:50:00,167.21,167.31,167.18,167.26,51583.0,150.9976,151.0879,150.9705,151.0427,51583.0
2021-09-27 13:55:00,167.25,167.27,167.1,167.13,71619.0,151.0337,151.0518,150.8983,150.9253,71619.0
2021-09-27 14:00:00,167.15,167.24,167.14,167.16,53986.0,150.9434,151.0247,150.9344,150.9524,53986.0
2021-09-27 14:05:00,167.17,167.3,167.17,167.26,90853.0,150.9615,151.0789,150.9615,151.0427,90853.0
2021-09-27 14:10:00,167.25,167.29,167.15,167.22,65369.0,151.0337,151.0698,150.9434,151.0066,65369.0
2021-09-27 14:15:00,167.21,167.27,167.13,167.15,78118.0,150.9976,151.0518,150.9253,150.9434,78118.0
2021-09-27 14:20:00,167.14,167.17,167.06,167.14,81528.0,150.9344,150.9615,150.8621,150.9344,81528.0
2021-09-27 14:25:00,167.14,167.26,167.11,167.25,48129.0,150.9344,151.0427,150.9073,151.0337,48129.0
2021-09-27 14:30:00,167.26,167.26,167.01,167.1,70798.0,151.0427,151.0427,150.817,150.8983,70798.0
2021-09-27 14:35:00,167.1,167.12,166.99,167.02,77374.0,150.8983,150.9163,150.7989,150.826,77374.0
2021-09-27 14:40:00,167.03,167.08,166.98,167.07,66042.0,150.835,150.8802,150.7899,150.8712,66042.0
2021-09-27 14:45:00,167.06,167.07,166.87,166.9,88098.0,150.8621,150.8712,150.6906,150.7176,88098.0
2021-09-27 14:50:00,166.9,166.96,166.87,166.92,67059.0,150.7176,150.7718,150.6906,150.7357,67059.0
2021-09-27 14:55:00,166.92,166.99,166.86,166.91,95962.0,150.7357,150.7989,150.6815,150.7267,95962.0
2021-09-27 15:00:00,166.91,166.95,166.78,166.89,75234.0,150.7267,150.7628,150.6093,150.7086,75234.0
2021-09-27 15:05:00,166.9,167.05,166.83,167.02,54628.0,150.7176,150.8531,150.6544,150.826,54628.0
2021-09-27 15:10:00,167.02,167.07,166.98,167.05,57166.0,150.826,150.8712,150.7899,150.8531,57166.0
2021-09-27 15:15:00,167.04,167.1,166.97,167.0,101075.0,150.8441,150.8983,150.7809,150.8079,101075.0
2021-09-27 15:20:00,167.01,167.08,166.81,166.82,72665.0,150.817,150.8802,150.6364,150.6454,72665.0
2021-09-27 15:25:00,166.83,166.95,166.78,166.81,93306.0,150.6544,150.7628,150.6093,150.6364,93306.0
2021-09-27 15:30:00,166.82,166.95,166.77,166.84,98824.0,150.6454,150.7628,150.6002,150.6635,98824.0
2021-09-27 15:35:00,166.83,166.99,166.83,166.96,104588.0,150.6544,150.7989,150.6544,150.7718,104588.0
2021-09-27 15:40:00,166.97,167.0,166.82,166.92,110455.0,150.7809,150.8079,150.6454,150.7357,110455.0
2021-09-27 15:45:00,166.93,167.0,166.87,166.95,180589.0,150.7447,150.8079,150.6906,150.7628,180589.0
2021-09-27 15:50:00,166.94,166.95,166.74,166.84,273746.0,150.7538,150.7628,150.5732,150.6635,273746.0
2021-09-27 15:55:00,166.84,167.08,166.8,166.96,421957.0,150.6635,150.8802,150.6273,150.7718,421957.0
2021-09-28 09:30:00,167.7,168.98,167.7,168.43,599957.0,151.4401,152.596,151.4401,152.0993,599957.0
2021-09-28 09:35:00,168.45,169.05,168.36,168.88,279395.0,152.1174,152.6592,152.0361,152.5057,279395.0
2021-09-28 09:40:00,168.93,169.3,168.82,169.0,229708.0,152.5508,152.8849,152.4515,152.614,229708.0
2021-09-28 09:45:00,169.01,169.18,168.31,168.5,173346.0,152.6231,152.7766,151.9909,152.1625,173346.0
2021-09-28 09:50:00,168.5,168.54,167.56,167.66,187956.0,152.1625,152.1986,151.3137,151.404,187956.0
2021-09-28 09:55:00,167.67,167.96,167.62,167.84,159911.0,151.413,151.6749,151.3678,151.5665,159911.0
2021-09-28 10:00:00,167.86,167.89,166.91,166.99,230500.0,151.5846,151.6117,150.7267,150.7989,230500.0
2021-09-28 10:05:00,167.0,167.36,166.68,166.83,166087.0,150.8079,151.133,150.519,150.6544,166087.0
2021-09-28 10:10:00,166.87,167.07,166.72,166.99,125132.0,150.6906,150.8712,150.5551,150.7989,125132.0
2021-09-28 10:15:00,167.01,167.06,166.65,166.65,115868.0,150.817,150.8621,150.4919,150.4919,115868.0
2021-09-28 10:20:00,166.64,166.65,166.05,166.38,152225.0,150.4829,150.4919,149.9501,150.2481,152225.0
2021-09-28 10:25:00,166.35,166.46,165.95,166.16,130329.0,150.221,150.3203,149.8598,150.0494,130329.0
2021-09-28 10:30:00,166.15,166.64,166.05,166.54,120107.0,150.0404,150.4829,149.9501,150.3925,120107.0
2021-09-28 10:35:00,166.54,167.09,166.25,167.05,93294.0,150.3925,150.8892,150.1307,150.8531,93294.0
2021-09-28 10:40:00,167.05,167.49,167.0,167.48,90291.0,150.8531,151.2504,150.8079,151.2414,90291.0
2021-09-28 10:45:00,167.46,167.9,167.45,167.69,172532.0,151.2233,151.6207,151.2143,151.431,172532.0
2021-09-28 10:50:00,167.69,167.72,167.31,167.41,115496.0,151.431,151.4581,151.0879,151.1782,115496.0
2021-09-28 10:55:00,167.39,167.45,167.08,167.26,81347.0,151.1601,151.2143,150.8802,151.0427,81347.0
2021-09-28 11:00:00,167.28,167.41,166.71,166.72,75324.0,151.0608,151.1782,150.5461,150.5551,75324.0
2021-09-28 11:05:00,166.75,166.93,166.54,166.55,118880.0,150.5822,150.7447,150.3925,150.4016,118880.0
2021-09-28 11:10:00,166.55,166.66,166.2,166.23,121593.0,150.4016,150.5009,150.0855,150.1126,121593.0
2021-09-28 11:15:00,166.22,166.27,165.9,166.16,117040.0,150.1036,150.1487,149.8146,150.0494,117040.0
2021-09-28 11:20:00,166.14,166.74,166.1,166.56,88455.0,150.0313,150.5732,149.9952,150.4106,88455.0
2021-09-28 11:25:00,166.56,166.7,166.56,166.62,92085.0,150.4106,150.537,150.4106,150.4648,92085.0
2021-09-28 11:30:00,166.62,166.75,166.46,166.64,78324.0,150.4648,150.5822,150.3203,150.4829,78324.0
2021-09-28 11:35:00,166.66,166.71,166.28,166.38,90858.0,150.5009,150.5461,150.1578,150.2481,90858.0
2021-09-28 11:40:00,166.38,166.46,166.2,166.35,62851.0,150.2481,150.3203,150.0855,150.221,62851.0
2021-09-28 11:45:00,166.39,166.51,166.31,166.41,79326.0,150.2571,150.3655,150.1848,150.2752,79326.0
2021-09-28 11:50:00,166.4,166.66,166.31,166.64,94850.0,150.2661,150.5009,150.1848,150.4829,94850.0
2021-09-28 11:55:00,166.64,166.68,166.44,166.58,56205.0,150.4829,150.519,150.3022,150.4287,56205.0
2021-09-28 12:00:00,166.53,166.55,166.33,166.37,52800.0,150.3835,150.4016,150.2029,150.239,52800.0
2021-09-28 12:05:00,166.35,166.36,166.11,166.24,69104.0,150.221,150.23,150.0042,150.1216,69104.0
2021-09-28 12:10:00,166.22,166.61,166.17,166.5,66450.0,150.1036,150.4558,150.0584,150.3564,66450.0
2021-09-28 12:15:00,166.49,166.5,166.33,166.37,39870.0,150.3474,150.3564,150.2029,150.239,39870.0
2021-09-28 12:20:00,166.37,166.5,166.26,166.45,80275.0,150.239,150.3564,150.1397,150.3113,80275.0
2021-09-28 12:25:00,166.46,166.66,166.45,166.54,62934.0,150.3203,150.5009,150.3113,150.3925,62934.0
2021-09-28 12:30:00,166.53,166.54,166.32,166.46,30776.0,150.3835,150.3925,150.1939,150.3203,30776.0
2021-09-28 12:35:00,166.45,166.46,166.28,166.41,42693.0,150.3113,150.3203,150.1578,150.2752,42693.0
2021-09-28 12:40:00,166.41,166.42,166.1,166.13,44797.0,150.2752,150.2842,149.9952,150.0223,44797.0
2021-09-28 12:45:00,166.14,166.26,166.06,166.18,46089.0,150.0313,150.1397,149.9591,150.0675,46089.0
2021-09-28 12:50:00,166.18,166.21,166.02,166.02,74543.0,150.0675,150.0945,149.923,149.923,74543.0
2021-09-28 12:55:00,166.03,166.15,165.82,165.87,114587.0,149.932,150.0404,149.7424,149.7875,114587.0
2021-09-28 13:00:00,165.85,165.97,165.74,165.97,78802.0,149.7694,149.8778,149.6701,149.8778,78802.0
2021-09-28 13:05:00,165.96,166.1,165.75,166.07,67725.0,149.8688,149.9952,149.6791,149.9681,67725.0
2021-09-28 13:10:00,166.07,166.34,166.06,166.25,92984.0,149.9681,150.2119,149.9591,150.1307,92984.0
2021-09-28 13:15:00,166.25,166.29,166.13,166.26,81624.0,150.1307,150.1668,150.0223,150.1397,81624.0
2021-09-28 13:20:00,166.27,166.54,166.22,166.49,72447.0,150.1487,150.3925,150.1036,150.3474,72447.0
2021-09-28 13:25:00,166.49,166.67,166.46,166.56,84650.0,150.3474,150.5099,150.3203,150.4106,84650.0
2021-09-28 13:30:00,166.56,166.56,166.38,166.44,47281.0,150.4106,150.4106,150.2481,150.3022,47281.0
2021-09-28 13:35:00,166.46,166.49,166.36,166.46,47383.0,150.3203,150.3474,150.23,150.3203,47383.0
2021-09-28 13:40:00,166.45,166.62,166.26,166.28,60380.0,150.3113,150.4648,150.1397,150.1578,60380.0
2021-09-28 13:45:00,166.27,166.4,166.19,166.34,80755.0,150.1487,150.2661,150.0765,150.2119,80755.0
2021-09-28 13:50:00,166.36,166.37,166.13,166.13,60063.0,150.23,150.239,150.0223,150.0223,60063.0
2021-09-28 13:55:00,166.13,166.23,166.05,166.16,43883.0,150.0223,150.1126,149.9501,150.0494,43883.0
2021-09-28 14:00:00,166.15,166.2,166.01,166.08,72250.0,150.0404,150.0855,149.9139,149.9771,72250.0
2021-09-28 14:05:00,166.07,166.22,165.99,166.09,64140.0,149.9681,150.1036,149.8959,149.9862,64140.0
2021-09-28 14:10:00,166.07,166.08,165.77,165.87,97873.0,149.9681,149.9771,149.6972,149.7875,97873.0
2021-09-28 14:15:00,165.9,166.26,165.86,166.24,89082.0,149.8146,150.1397,149.7785,150.1216,89082.0
2021-09-28 14:20:00,166.22,166.51,166.17,166.46,74935.0,150.1036,150.3655,150.0584,150.3203,74935.0
2021-09-28 14:25:00,166.47,166.61,166.3,166.59,86908.0,150.3293,150.4558,150.1758,150.4377,86908.0
2021-09-28 14:30:00,166.58,166.59,166.32,166.45,132918.0,150.4287,150.4377,150.1939,150.3113,132918.0
2021-09-28 14:35:00,166.46,166.53,166.32,166.47,89009.0,150.3203,150.3835,150.1939,150.3293,89009.0
2021-09-28 14:40:00,166.43,166.83,166.43,166.81,109008.0,150.2932,150.6544,150.2932,150.6364,109008.0
2021-09-28 14:45:00,166.81,167.06,166.76,166.94,91900.0,150.6364,150.8621,150.5912,150.7538,91900.0
2021-09-28 14:50:00,166.94,167.1,166.89,166.9,73862.0,150.7538,150.8983,150.7086,150.7176,73862.0
2021-09-28 14:55:00,166.93,167.12,166.9,167.02,65544.0,150.7447,150.9163,150.7176,150.826,65544.0
2021-09-28 15:00:00,167.02,167.22,166.97,167.04,100855.0,150.826,151.0066,150.7809,150.8441,100855.0
2021-09-28 15:05:00,167.05,167.32,166.91,167.16,94988.0,150.8531,151.0969,150.7267,150.9524,94988.0
2021-09-28 15:10:00,167.17,167.28,167.09,167.15,81168.0,150.9615,151.0608,150.8892,150.9434,81168.0
2021-09-28 15:15:00,167.16,167.25,166.96,166.98,90456.0,150.9524,151.0337,150.7718,150.7899,90456.0
2021-09-28 15:20:00,166.98,167.05,166.66,166.7,95921.0,150.7899,150.8531,150.5009,150.537,95921.0
2021-09-28 15:25:00,166.68,166.7,166.31,166.33,102811.0,150.519,150.537,150.1848,150.2029,102811.0
2021-09-28 15:30:00,166.32,166.44,166.19,166.3,148365.0,150.1939,150.3022,150.0765,150.1758,148365.0
2021-09-28 15:35:00,166.29,166.67,166.21,166.5,131638.0,150.1668,150.5099,150.0945,150.3564,131638.0
2021-09-28 15:40:00,166.47,166.79,166.41,166.45,154307.0,150.3293,150.6183,150.2752,150.3113,154307.0
2021-09-28 15:45:00,166.46,166.57,165.9,165.92,159654.0,150.3203,150.4196,149.8146,149.8327,159654.0
2021-09-28 15:50:00,165.91,166.13,165.66,166.08,250609.0,149.8236,150.0223,149.5979,149.9771,250609.0
2021-09-28 15:55:00,166.07,166.21,165.84,166.02,473530.0,149.9681,150.0945,149.7604,149.923,473530.0
2021-09-29 09:30:00,166.21,166.72,165.21,165.21,314586.0,150.0945,150.5551,149.1915,149.1915,314586.0
2021-09-29 09:35:00,165.21,165.87,165.04,165.6,86561.0,149.1915,149.7875,149.038,149.5437,86561.0
2021-09-29 09:40:00,165.67,166.01,165.47,165.66,84512.0,149.6069,149.9139,149.4263,149.5979,84512.0
2021-09-29 09:45:00,165.6,165.96,165.41,165.59,98720.0,149.5437,149.8688,149.3721,149.5347,98720.0
2021-09-29 09:50:00,165.64,166.1,165.38,165.87,158606.0,149.5798,149.9952,149.345,149.7875,158606.0
2021-09-29 09:55:00,165.87,166.1,165.56,166.01,65738.0,149.7875,149.9952,149.5076,149.9139,65738.0
2021-09-29 10:00:00,166.06,166.15,165.71,165.8,125625.0,149.9591,150.0404,149.643,149.7243,125625.0
2021-09-29 10:05:00,165.84,166.05,165.62,165.96,62337.0,149.7604,149.9501,149.5618,149.8688,62337.0
2021-09-29 10:10:00,166.0,166.01,165.62,165.9,164437.0,149.9049,149.9139,149.5618,149.8146,164437.0
2021-09-29 10:15:00,165.91,166.37,165.91,166.2,69642.0,149.8236,150.239,149.8236,150.0855,69642.0
2021-09-29 10:20:00,166.22,166.37,166.01,166.05,36138.0,150.1036,150.239,149.9139,149.9501,36138.0
2021-09-29 10:25:00,166.03,166.3,165.99,166.16,47817.0,149.932,150.1758,149.8959,150.0494,47817.0
2021-09-29 10:30:00,166.13,166.16,165.73,165.76,73253.0,150.0223,150.0494,149.6611,149.6882,73253.0
2021-09-29 10:35:00,165.77,165.92,165.54,165.59,62159.0,149.6972,149.8327,149.4895,149.5347,62159.0
2021-09-29 10:40:00,165.58,166.08,165.58,166.03,42436.0,149.5256,149.9771,149.5256,149.932,42436.0
2021-09-29 10:45:00,166.04,166.44,166.04,166.27,69940.0,149.941,150.3022,149.941,150.1487,69940.0
2021-09-29 10:50:00,166.27,166.41,166.06,166.23,54074.0,150.1487,150.2752,149.9591,150.1126,54074.0
2021-09-29 10:55:00,166.22,166.37,166.08,166.37,42234.0,150.1036,150.239,149.9771,150.239,42234.0
2021-09-29 11:00:00,166.38,166.4,166.15,166.22,39414.0,150.2481,150.2661,150.0404,150.1036,39414.0
2021-09-29 11:05:00,166.25,166.54,166.2,166.47,42603.0,150.1307,150.3925,150.0855,150.3293,42603.0
2021-09-29 11:10:00,166.47,166.65,166.43,166.62,35603.0,150.3293,150.4919,150.2932,150.4648,35603.0
2021-09-29 11:15:00,166.64,166.65,166.45,166.48,28500.0,150.4829,150.4919,150.3113,150.3384,28500.0
2021-09-29 11:20:00,166.49,166.49,166.32,166.43,30945.0,150.3474,150.3474,150.1939,150.2932,30945.0
2021-09-29 11:25:00,166.46,166.52,166.26,166.4,36787.0,150.3203,150.3745,150.1397,150.2661,36787.0
2021-09-29 11:30:00,166.43,166.83,166.36,166.81,79609.0,150.2932,150.6544,150.23,150.6364,79609.0
2021-09-29 11:35:00,166.79,166.9,166.62,166.72,56427.0,150.6183,150.7176,150.4648,150.5551,56427.0
2021-09-29 11:40:00,166.72,166.74,166.57,166.66,48229.0,150.5551,150.5732,150.4196,150.5009,48229.0
2021-09-29 11:45:00,166.66,166.67,166.49,166.53,51328.0,150.5009,150.5099,150.3474,150.3835,51328.0
2021-09-29 11:50:00,166.53,166.67,166.47,166.58,39183.0,150.3835,150.5099,150.3293,150.4287,39183.0
2021-09-29 11:55:00,166.58,166.66,166.49,166.66,27598.0,150.4287,150.5009,150.3474,150.5009,27598.0
2021-09-29 12:00:00,166.68,166.85,166.64,166.82,43964.0,150.519,150.6725,150.4829,150.6454,43964.0
2021-09-29 12:05:00,166.83,166.85,166.61,166.73,27969.0,150.6544,150.6725,150.4558,150.5641,27969.0
2021-09-29 12:10:00,166.73,166.75,166.57,166.59,30245.0,150.5641,150.5822,150.4196,150.4377,30245.0
2021-09-29 12:15:00,166.59,166.59,166.45,166.53,28921.0,150.4377,150.4377,150.3113,150.3835,28921.0
2021-09-29 12:20:00,166.55,166.58,166.05,166.05,43866.0,150.4016,150.4287,149.9501,149.9501,43866.0
2021-09-29 12:25:00,166.07,166.23,166.0,166.09,87589.0,149.9681,150.1126,149.9049,149.9862,87589.0
2021-09-29 12:30:00,166.07,166.28,166.02,166.19,44144.0,149.9681,150.1578,149.923,150.0765,44144.0
2021-09-29 12:35:00,166.18,166.22,166.02,166.06,47552.0,150.0675,150.1036,149.923,149.9591,47552.0
2021-09-29 12:40:00,166.07,166.13,166.01,166.04,26054.0,149.9681,150.0223,149.9139,149.941,26054.0
2021-09-29 12:45:00,166.05,166.08,165.89,166.04,47194.0,149.9501,149.9771,149.8056,149.941,47194.0
2021-09-29 12:50:00,166.06,166.24,166.01,166.21,27876.0,149.9591,150.1216,149.9139,150.0945,27876.0
2021-09-29 12:55:00,166.21,166.25,166.06,166.11,33003.0,150.0945,150.1307,149.9591,150.0042,33003.0
2021-09-29 13:00:00,166.11,166.19,166.05,166.1,54686.0,150.0042,150.0765,149.9501,149.9952,54686.0
2021-09-29 13:05:00,166.1,166.16,165.83,165.97,60454.0,149.9952,150.0494,149.7514,149.8778,60454.0
2021-09-29 13:10:00,165.97,166.04,165.84,165.88,53391.0,149.8778,149.941,149.7604,149.7965,53391.0
2021-09-29 13:15:00,165.9,166.21,165.86,166.18,37551.0,149.8146,150.0945,149.7785,150.0675,37551.0
2021-09-29 13:20:00,166.19,166.29,166.11,166.2,57067.0,150.0765,150.1668,150.0042,150.0855,57067.0
2021-09-29 13:25:00,166.21,166.34,166.14,166.25,33668.0,150.0945,150.2119,150.0313,150.1307,33668.0
2021-09-29 13:30:00,166.24,166.26,165.97,166.05,23668.0,150.1216,150.1397,149.8778,149.9501,23668.0
2021-09-29 13:35:00,166.05,166.06,165.9,165.9,33755.0,149.9501,149.9591,149.8146,149.8146,33755.0
2021-09-29 13:40:00,165.91,165.93,165.61,165.78,74461.0,149.8236,149.8417,149.5527,149.7062,74461.0
2021-09-29 13:45:00,165.8,165.81,165.64,165.66,45030.0,149.7243,149.7333,149.5798,149.5979,45030.0
2021-09-29 13:50:00,165.65,165.89,165.64,165.82,46094.0,149.5888,149.8056,149.5798,149.7424,46094.0
2021-09-29 13:55:00,165.83,166.02,165.82,165.98,34049.0,149.7514,149.923,149.7424,149.8868,34049.0
2021-09-29 14:00:00,165.96,166.1,165.85,166.0,56580.0,149.8688,149.9952,149.7694,149.9049,56580.0
2021-09-29 14:05:00,166.0,166.17,165.92,166.09,43337.0,149.9049,150.0584,149.8327,149.9862,43337.0
2021-09-29 14:10:00,166.1,166.43,166.08,166.43,47046.0,149.9952,150.2932,149.9771,150.2932,47046.0
2021-09-29 14:15:00,166.4,166.55,166.36,166.37,44775.0,150.2661,150.4016,150.23,150.239,44775.0
2021-09-29 14:20:00,166.36,166.41,166.28,166.29,33931.0,150.23,150.2752,150.1578,150.1668,33931.0
2021-09-29 14:25:00,166.3,166.45,166.29,166.39,29171.0,150.1758,150.3113,150.1668,150.2571,29171.0
2021-09-29 14:30:00,166.39,166.6,166.38,166.6,33116.0,150.2571,150.4467,150.2481,150.4467,33116.0
2021-09-29 14:35:00,166.59,166.59,166.44,166.49,35672.0,150.4377,150.4377,150.3022,150.3474,35672.0
2021-09-29 14:40:00,166.51,166.59,166.42,166.58,45001.0,150.3655,150.4377,150.2842,150.4287,45001.0
2021-09-29 14:45:00,166.57,166.61,166.38,166.47,55058.0,150.4196,150.4558,150.2481,150.3293,55058.0
2021-09-29 14:50:00,166.48,166.57,166.4,166.5,30290.0,150.3384,150.4196,150.2661,150.3564,30290.0
2021-09-29 14:55:00,166.47,166.48,166.36,166.44,35123.0,150.3293,150.3384,150.23,150.3022,35123.0
2021-09-29 15:00:00,166.48,166.57,166.13,166.13,37259.0,150.3384,150.4196,150.0223,150.0223,37259.0
2021-09-29 15:05:00,166.15,166.32,166.11,166.25,36351.0,150.0404,150.1939,150.0042,150.1307,36351.0
2021-09-29 15:10:00,166.24,166.48,166.22,166.45,27576.0,150.1216,150.3384,150.1036,150.3113,27576.0
2021-09-29 15:15:00,166.44,166.55,166.37,166.49,42611.0,150.3022,150.4016,150.239,150.3474,42611.0
2021-09-29 15:20:00,166.49,166.49,166.35,166.41,49357.0,150.3474,150.3474,150.221,150.2752,49357.0
2021-09-29 15:25:00,166.4,166.57,166.4,166.47,54605.0,150.2661,150.4196,150.2661,150.3293,54605.0
2021-09-29 15:30:00,166.46,166.52,166.37,166.5,65411.0,150.3203,150.3745,150.239,150.3564,65411.0
2021-09-29 15:35:00,166.5,166.51,166.26,166.29,68912.0,150.3564,150.3655,150.1397,150.1668,68912.0
2021-09-29 15:40:00,166.31,166.31,166.08,166.1,77432.0,150.1848,150.1848,149.9771,149.9952,77432.0
2021-09-29 15:45:00,166.1,166.2,166.02,166.12,100013.0,149.9952,150.0855,149.923,150.0133,100013.0
2021-09-29 15:50:00,166.1,166.14,165.89,165.89,119221.0,149.9952,150.0313,149.8056,149.8056,119221.0
2021-09-29 15:55:00,165.9,166.08,165.85,165.95,315816.0,149.8146,149.9771,149.7694,149.8598,315816.0
2021-09-30 09:30:00,166.92,166.99,165.59,165.78,212402.0,150.7357,150.7989,149.5347,149.7062,212402.0
2021-09-30 09:35:00,165.81,165.94,164.9,165.09,126001.0,149.7333,149.8507,148.9116,149.0831,126001.0
2021-09-30 09:40:00,165.06,165.57,164.97,165.53,94176.0,149.056,149.5166,148.9748,149.4805,94176.0
2021-09-30 09:45:00,165.55,166.25,165.4,165.99,105110.0,149.4985,150.1307,149.3631,149.8959,105110.0
2021-09-30 09:50:00,165.99,166.18,165.68,166.08,65843.0,149.8959,150.0675,149.6159,149.9771,65843.0
2021-09-30 09:55:00,166.06,166.14,165.35,165.36,57734.0,149.9591,150.0313,149.3179,149.327,57734.0
2021-09-30 10:00:00,165.36,165.43,165.06,165.15,84090.0,149.327,149.3902,149.056,149.1373,84090.0
2021-09-30 10:05:00,165.13,165.17,164.77,165.13,90108.0,149.1193,149.1554,148.7942,149.1193,90108.0
2021-09-30 10:10:00,165.13,165.37,165.05,165.17,74060.0,149.1193,149.336,149.047,149.1554,74060.0
2021-09-30 10:15:00,165.16,165.59,165.13,165.39,72441.0,149.1464,149.5347,149.1193,149.3541,72441.0
2021-09-30 10:20:00,165.38,165.49,165.07,165.09,64894.0,149.345,149.4444,149.0651,149.0831,64894.0
2021-09-30 10:25:00,165.06,165.31,164.83,164.9,65155.0,149.056,149.2818,148.8483,148.9116,65155.0
2021-09-30 10:30:00,164.86,165.41,164.77,165.31,65836.0,148.8754,149.3721,148.7942,149.2818,65836.0
2021-09-30 10:35:00,165.34,165.37,165.18,165.3,53655.0,149.3089,149.336,149.1644,149.2728,53655.0
2021-09-30 10:40:00,165.3,165.31,164.78,164.95,81096.0,149.2728,149.2818,148.8032,148.9567,81096.0
2021-09-30 10:45:00,164.93,164.96,164.66,164.73,65968.0,148.9387,148.9657,148.6948,148.758,65968.0
2021-09-30 10:50:00,164.69,164.86,164.62,164.69,40048.0,148.7219,148.8754,148.6587,148.7219,40048.0
2021-09-30 10:55:00,164.69,164.7,164.35,164.48,109210.0,148.7219,148.731,148.4149,148.5323,109210.0
2021-09-30 11:00:00,164.45,164.8,164.38,164.78,78865.0,148.5052,148.8213,148.442,148.8032,78865.0
2021-09-30 11:05:00,164.75,164.97,164.66,164.86,91891.0,148.7761,148.9748,148.6948,148.8754,91891.0
2021-09-30 11:10:00,164.86,164.99,164.83,164.96,152664.0,148.8754,148.9928,148.8483,148.9657,152664.0
2021-09-30 11:15:00,164.97,165.29,164.96,165.11,101543.0,148.9748,149.2637,148.9657,149.1012,101543.0
2021-09-30 11:20:00,165.1,165.13,164.95,165.0,36721.0,149.0922,149.1193,148.9567,149.0019,36721.0
2021-09-30 11:25:00,164.99,165.2,164.88,165.15,125940.0,148.9928,149.1825,148.8935,149.1373,125940.0
2021-09-30 11:30:00,165.12,165.12,164.48,164.49,51252.0,149.1102,149.1102,148.5323,148.5413,51252.0
2021-09-30 11:35:00,164.51,164.51,164.09,164.18,87856.0,148.5594,148.5594,148.1801,148.2614,87856.0
2021-09-30 11:40:00,164.17,164.22,163.95,164.03,119008.0,148.2523,148.2975,148.0537,148.1259,119008.0
2021-09-30 11:45:00,164.04,164.07,163.6,163.7,83401.0,148.1349,148.162,147.7376,147.8279,83401.0
2021-09-30 11:50:00,163.76,163.93,163.5,163.92,64990.0,147.8821,148.0356,147.6473,148.0266,64990.0
2021-09-30 11:55:00,163.9,163.93,163.73,163.81,36669.0,148.0085,148.0356,147.855,147.9272,36669.0
2021-09-30 12:00:00,163.79,164.0,163.54,163.74,56386.0,147.9092,148.0988,147.6834,147.864,56386.0
2021-09-30 12:05:00,163.74,163.76,163.04,163.06,87764.0,147.864,147.8821,147.2319,147.25,87764.0
2021-09-30 12:10:00,163.11,163.15,162.83,163.12,90772.0,147.2951,147.3312,147.0423,147.3041,90772.0
2021-09-30 12:15:00,163.04,163.29,163.02,163.24,57984.0,147.2319,147.4577,147.2138,147.4125,57984.0
2021-09-30 12:20:00,163.24,163.39,163.01,163.09,41996.0,147.4125,147.548,147.2048,147.2771,41996.0
2021-09-30 12:25:00,163.11,163.32,163.01,163.01,39913.0,147.2951,147.4848,147.2048,147.2048,39913.0
2021-09-30 12:30:00,163.0,163.14,162.79,163.04,78929.0,147.1958,147.3222,147.0061,147.2319,78929.0
2021-09-30 12:35:00,163.02,163.22,162.92,163.2,78355.0,147.2138,147.3945,147.1235,147.3764,78355.0
2021-09-30 12:40:00,163.23,163.38,163.18,163.24,54201.0,147.4035,147.5389,147.3583,147.4125,54201.0
2021-09-30 12:45:00,163.23,163.59,163.04,163.53,66487.0,147.4035,147.7286,147.2319,147.6744,66487.0
2021-09-30 12:50:00,163.51,163.6,163.23,163.37,73450.0,147.6563,147.7376,147.4035,147.5299,73450.0
2021-09-30 12:55:00,163.39,163.41,162.98,163.14,55897.0,147.548,147.566,147.1777,147.3222,55897.0
2021-09-30 13:00:00,163.12,163.36,163.03,163.33,46806.0,147.3041,147.5209,147.2229,147.4938,46806.0
2021-09-30 13:05:00,163.32,163.71,163.22,163.71,140260.0,147.4848,147.8369,147.3945,147.8369,140260.0
2021-09-30 13:10:00,163.69,163.7,163.55,163.66,123811.0,147.8189,147.8279,147.6925,147.7918,123811.0
2021-09-30 13:15:00,163.65,163.81,163.46,163.62,55765.0,147.7828,147.9272,147.6112,147.7557,55765.0
2021-09-30 13:20:00,163.62,163.63,163.37,163.39,48427.0,147.7557,147.7647,147.5299,147.548,48427.0
2021-09-30 13:25:00,163.4,163.47,163.21,163.33,35134.0,147.557,147.6202,147.3854,147.4938,35134.0
2021-09-30 13:30:00,163.33,163.34,163.12,163.17,30615.0,147.4938,147.5028,147.3041,147.3493,30615.0
2021-09-30 13:35:00,163.15,163.29,162.96,163.23,35704.0,147.3312,147.4577,147.1597,147.4035,35704.0
2021-09-30 13:40:00,163.25,163.38,163.23,163.35,26494.0,147.4215,147.5389,147.4035,147.5118,26494.0
2021-09-30 13:45:00,163.38,163.6,163.38,163.59,58989.0,147.5389,147.7376,147.5389,147.7286,58989.0
2021-09-30 13:50:00,163.6,163.83,163.53,163.82,57625.0,147.7376,147.9453,147.6744,147.9363,57625.0
2021-09-30 13:55:00,163.81,163.95,163.72,163.95,45444.0,147.9272,148.0537,147.846,148.0537,45444.0
2021-09-30 14:00:00,163.95,164.22,163.9,164.13,165657.0,148.0537,148.2975,148.0085,148.2162,165657.0
2021-09-30 14:05:00,164.15,164.15,163.93,164.13,185362.0,148.2343,148.2343,148.0356,148.2162,185362.0
2021-09-30 14:10:00,164.13,164.17,163.89,164.04,65054.0,148.2162,148.2523,147.9995,148.1349,65054.0
2021-09-30 14:15:00,164.03,164.03,163.65,163.65,62810.0,148.1259,148.1259,147.7828,147.7828,62810.0
2021-09-30 14:20:00,163.65,163.74,163.53,163.54,54178.0,147.7828,147.864,147.6744,147.6834,54178.0
2021-09-30 14:25:00,163.52,163.75,163.48,163.75,52228.0,147.6654,147.8731,147.6292,147.8731,52228.0
2021-09-30 14:30:00,163.72,164.12,163.67,164.12,60238.0,147.846,148.2072,147.8008,148.2072,60238.0
2021-09-30 14:35:00,164.1,164.13,163.89,163.92,54383.0,148.1891,148.2162,147.9995,148.0266,54383.0
2021-09-30 14:40:00,163.91,164.24,163.9,164.23,61203.0,148.0175,148.3156,148.0085,148.3065,61203.0
2021-09-30 14:45:00,164.24,164.31,164.16,164.27,56245.0,148.3156,148.3788,148.2433,148.3426,56245.0
2021-09-30 14:50:00,164.28,164.47,164.09,164.1,58116.0,148.3517,148.5233,148.1801,148.1891,58116.0
2021-09-30 14:55:00,164.09,164.11,163.96,163.99,52065.0,148.1801,148.1982,148.0627,148.0898,52065.0
2021-09-30 15:00:00,163.99,164.06,163.76,163.89,74265.0,148.0898,148.153,147.8821,147.9995,74265.0
2021-09-30 15:05:00,163.89,164.13,163.89,164.03,45520.0,147.9995,148.2162,147.9995,148.1259,45520.0
2021-09-30 15:10:00,164.06,164.24,164.04,164.18,48485.0,148.153,148.3156,148.1349,148.2614,48485.0
2021-09-30 15:15:00,164.2,164.45,164.19,164.26,56160.0,148.2794,148.5052,148.2704,148.3336,56160.0
2021-09-30 15:20:00,164.25,164.36,164.11,164.3,120205.0,148.3246,148.4239,148.1982,148.3697,120205.0
2021-09-30 15:25:00,164.29,164.55,164.25,164.5,286566.0,148.3607,148.5955,148.3246,148.5503,286566.0
2021-09-30 15:30:00,164.5,164.88,164.36,164.76,117008.0,148.5503,148.8935,148.4239,148.7851,117008.0
2021-09-30 15:35:00,164.76,164.88,164.6,164.6,135556.0,148.7851,148.8935,148.6406,148.6406,135556.0
2021-09-30 15:40:00,164.6,164.68,164.37,164.41,134792.0,148.6406,148.7129,148.4329,148.4691,134792.0
2021-09-30 15:45:00,164.41,164.41,163.92,163.94,264405.0,148.4691,148.4691,148.0266,148.0446,264405.0
2021-09-30 15:50:00,163.97,164.33,163.8,164.31,321235.0,148.0717,148.3968,147.9182,148.3788,321235.0
2021-09-30 15:55:00,164.29,164.39,163.71,163.73,875203.0,148.3607,148.451,147.8369,147.855,875203.0
2021-10-01 09:30:00,164.0,164.85,163.6,164.0,226853.0,148.0988,148.8664,147.7376,148.0988,226853.0
2021-10-01 09:35:00,163.97,164.39,163.76,164.26,97953.0,148.0717,148.451,147.8821,148.3336,97953.0
2021-10-01 09:40:00,164.27,164.56,163.94,164.44,63860.0,148.3426,148.6045,148.0446,148.4962,63860.0
2021-10-01 09:45:00,164.43,164.69,163.98,163.99,61950.0,148.4871,148.7219,148.0808,148.0898,61950.0
2021-10-01 09:50:00,163.95,164.76,163.77,164.72,67035.0,148.0537,148.7851,147.8911,148.749,67035.0
2021-10-01 09:55:00,164.72,164.88,164.43,164.72,48438.0,148.749,148.8935,148.4871,148.749,48438.0
2021-10-01 10:00:00,164.76,165.65,164.59,165.36,160202.0,148.7851,149.5888,148.6316,149.327,160202.0
2021-10-01 10:05:00,165.4,165.48,165.1,165.14,88369.0,149.3631,149.4353,149.0922,149.1283,88369.0
2021-10-01 10:10:00,165.16,165.28,164.75,165.06,75530.0,149.1464,149.2547,148.7761,149.056,75530.0
2021-10-01 10:15:00,165.09,165.11,164.07,164.23,78435.0,149.0831,149.1012,148.162,148.3065,78435.0
2021-10-01 10:20:00,164.28,164.3,163.85,163.9,55449.0,148.3517,148.3697,147.9634,148.0085,55449.0
2021-10-01 10:25:00,163.89,164.15,163.77,163.95,76880.0,147.9995,148.2343,147.8911,148.0537,76880.0
2021-10-01 10:30:00,163.95,164.29,163.9,164.29,47395.0,148.0537,148.3607,148.0085,148.3607,47395.0
2021-10-01 10:35:00,164.26,164.5,163.98,163.99,77215.0,148.3336,148.5503,148.0808,148.0898,77215.0
2021-10-01 10:40:00,163.99,164.32,163.98,164.03,52027.0,148.0898,148.3878,148.0808,148.1259,52027.0
2021-10-01 10:45:00,164.03,164.31,163.78,164.31,67582.0,148.1259,148.3788,147.9002,148.3788,67582.0
2021-10-01 10:50:00,164.32,164.43,164.03,164.18,117112.0,148.3878,148.4871,148.1259,148.2614,117112.0
2021-10-01 10:55:00,164.13,164.8,164.11,164.78,88148.0,148.2162,148.8213,148.1982,148.8032,88148.0
2021-10-01 11:00:00,164.76,165.2,164.74,164.97,76104.0,148.7851,149.1825,148.7671,148.9748,76104.0
2021-10-01 11:05:00,164.99,165.12,164.71,164.76,62436.0,148.9928,149.1102,148.74,148.7851,62436.0
2021-10-01 11:10:00,164.76,165.48,164.63,165.37,71863.0,148.7851,149.4353,148.6677,149.336,71863.0
2021-10-01 11:15:00,165.36,165.5,165.12,165.32,45701.0,149.327,149.4534,149.1102,149.2908,45701.0
2021-10-01 11:20:00,165.33,165.66,165.25,165.61,55924.0,149.2999,149.5979,149.2276,149.5527,55924.0
2021-10-01 11:25:00,165.62,165.69,165.38,165.4,52645.0,149.5618,149.625,149.345,149.3631,52645.0
2021-10-01 11:30:00,165.43,165.63,165.38,165.58,63723.0,149.3902,149.5708,149.345,149.5256,63723.0
2021-10-01 11:35:00,165.59,165.74,165.49,165.7,79339.0,149.5347,149.6701,149.4444,149.634,79339.0
2021-10-01 11:40:00,165.72,165.95,165.67,165.91,63126.0,149.6521,149.8598,149.6069,149.8236,63126.0
2021-10-01 11:45:00,165.93,165.99,165.72,165.73,82932.0,149.8417,149.8959,149.6521,149.6611,82932.0
2021-10-01 11:50:00,165.73,165.75,165.41,165.55,71475.0,149.6611,149.6791,149.3721,149.4985,71475.0
2021-10-01 11:55:00,165.57,165.61,165.31,165.46,36863.0,149.5166,149.5527,149.2818,149.4173,36863.0
2021-10-01 12:00:00,165.46,165.53,165.37,165.48,49293.0,149.4173,149.4805,149.336,149.4353,49293.0
2021-10-01 12:05:00,165.5,165.7,165.37,165.56,70232.0,149.4534,149.634,149.336,149.5076,70232.0
2021-10-01 12:10:00,165.56,165.62,165.44,165.51,64249.0,149.5076,149.5618,149.3992,149.4624,64249.0
2021-10-01 12:15:00,165.51,165.61,165.42,165.49,50641.0,149.4624,149.5527,149.3811,149.4444,50641.0
2021-10-01 12:20:00,165.48,165.69,165.48,165.64,58831.0,149.4353,149.625,149.4353,149.5798,58831.0
2021-10-01 12:25:00,165.65,165.87,165.64,165.84,48058.0,149.5888,149.7875,149.5798,149.7604,48058.0
2021-10-01 12:30:00,165.84,165.98,165.81,165.92,34561.0,149.7604,149.8868,149.7333,149.8327,34561.0
2021-10-01 12:35:00,165.91,166.06,165.81,165.86,44150.0,149.8236,149.9591,149.7333,149.7785,44150.0
2021-10-01 12:40:00,165.88,166.01,165.88,165.93,54804.0,149.7965,149.9139,149.7965,149.8417,54804.0
2021-10-01 12:45:00,165.96,166.08,165.87,165.89,38582.0,149.8688,149.9771,149.7875,149.8056,38582.0
2021-10-01 12:50:00,165.92,165.96,165.81,165.91,27089.0,149.8327,149.8688,149.7333,149.8236,27089.0
2021-10-01 12:55:00,165.92,165.92,165.7,165.75,63531.0,149.8327,149.8327,149.634,149.6791,63531.0
2021-10-01 13:00:00,165.75,165.81,165.59,165.71,90023.0,149.6791,149.7333,149.5347,149.643,90023.0
2021-10-01 13:05:00,165.71,166.02,165.71,166.01,72077.0,149.643,149.923,149.643,149.9139,72077.0
2021-10-01 13:10:00,166.02,166.08,165.89,165.94,56501.0,149.923,149.9771,149.8056,149.8507,56501.0
2021-10-01 13:15:00,165.95,166.02,165.87,165.92,29709.0,149.8598,149.923,149.7875,149.8327,29709.0
2021-10-01 13:20:00,165.92,166.07,165.9,165.99,47147.0,149.8327,149.9681,149.8146,149.8959,47147.0
2021-10-01 13:25:00,166.0,166.11,165.98,166.04,44936.0,149.9049,150.0042,149.8868,149.941,44936.0
2021-10-01 13:30:00,166.07,166.18,166.0,166.11,48370.0,149.9681,150.0675,149.9049,150.0042,48370.0
2021-10-01 13:35:00,166.1,166.19,166.07,166.15,65062.0,149.9952,150.0765,149.9681,150.0404,65062.0
2021-10-01 13:40:00,166.17,166.26,166.15,166.26,84452.0,150.0584,150.1397,150.0404,150.1397,84452.0
2021-10-01 13:45:00,166.26,166.79,166.21,166.78,201875.0,150.1397,150.6183,150.0945,150.6093,201875.0
2021-10-01 13:50:00,166.77,166.81,166.66,166.8,117537.0,150.6002,150.6364,150.5009,150.6273,117537.0
2021-10-01 13:55:00,166.81,166.85,166.66,166.76,140870.0,150.6364,150.6725,150.5009,150.5912,140870.0
2021-10-01 14:00:00,166.76,166.85,166.69,166.81,68299.0,150.5912,150.6725,150.528,150.6364,68299.0
2021-10-01 14:05:00,166.81,166.9,166.78,166.86,80798.0,150.6364,150.7176,150.6093,150.6815,80798.0
2021-10-01 14:10:00,166.87,167.0,166.87,166.97,81353.0,150.6906,150.8079,150.6906,150.7809,81353.0
2021-10-01 14:15:00,166.98,167.13,166.95,167.07,120831.0,150.7899,150.9253,150.7628,150.8712,120831.0
2021-10-01 14:20:00,167.07,167.25,167.05,167.19,74080.0,150.8712,151.0337,150.8531,150.9795,74080.0
2021-10-01 14:25:00,167.19,167.29,167.09,167.18,76327.0,150.9795,151.0698,150.8892,150.9705,76327.0
2021-10-01 14:30:00,167.18,167.39,167.14,167.28,78987.0,150.9705,151.1601,150.9344,151.0608,78987.0
2021-10-01 14:35:00,167.27,167.37,167.26,167.34,66033.0,151.0518,151.1421,151.0427,151.115,66033.0
2021-10-01 14:40:00,167.33,167.38,167.14,167.14,51050.0,151.106,151.1511,150.9344,150.9344,51050.0
2021-10-01 14:45:00,167.15,167.38,167.15,167.27,71165.0,150.9434,151.1511,150.9434,151.0518,71165.0
2021-10-01 14:50:00,167.28,167.51,167.21,167.51,72232.0,151.0608,151.2685,150.9976,151.2685,72232.0
2021-10-01 14:55:00,167.51,167.61,167.42,167.55,60709.0,151.2685,151.3588,151.1872,151.3046,60709.0
2021-10-01 15:00:00,167.56,167.95,167.56,167.89,109419.0,151.3137,151.6658,151.3137,151.6117,109419.0
2021-10-01 15:05:00,167.9,168.04,167.75,168.04,121616.0,151.6207,151.7471,151.4852,151.7471,121616.0
2021-10-01 15:10:00,168.02,168.23,167.98,168.23,84703.0,151.7291,151.9187,151.6929,151.9187,84703.0
2021-10-01 15:15:00,168.22,168.3,167.92,167.96,177093.0,151.9097,151.9819,151.6387,151.6749,177093.0
2021-10-01 15:20:00,167.96,168.09,167.85,167.86,152626.0,151.6749,151.7923,151.5755,151.5846,152626.0
2021-10-01 15:25:00,167.87,167.89,167.5,167.58,153385.0,151.5936,151.6117,151.2595,151.3317,153385.0
2021-10-01 15:30:00,167.56,167.59,167.39,167.53,120321.0,151.3137,151.3407,151.1601,151.2866,120321.0
2021-10-01 15:35:00,167.52,167.61,167.33,167.37,124773.0,151.2775,151.3588,151.106,151.1421,124773.0
2021-10-01 15:40:00,167.37,167.63,167.32,167.62,181997.0,151.1421,151.3769,151.0969,151.3678,181997.0
2021-10-01 15:45:00,167.63,167.66,167.34,167.38,135079.0,151.3769,151.404,151.115,151.1511,135079.0
2021-10-01 15:50:00,167.39,167.6,167.25,167.36,193418.0,151.1601,151.3498,151.0337,151.133,193418.0
2021-10-01 15:55:00,167.37,167.51,167.01,167.21,547601.0,151.1421,151.2685,150.817,150.9976,547601.0
2021-10-04 09:30:00,166.97,168.74,166.97,168.43,327511.0,150.7809,152.3792,150.7809,152.0993,327511.0
2021-10-04 09:35:00,168.4,169.05,168.26,168.75,174592.0,152.0722,152.6592,151.9458,152.3883,174592.0
2021-10-04 09:40:00,168.79,169.46,168.7,169.38,176963.0,152.4244,153.0294,152.3431,152.9572,176963.0
2021-10-04 09:45:00,169.36,169.88,169.21,169.54,216497.0,152.9391,153.4087,152.8037,153.1017,216497.0
2021-10-04 09:50:00,169.57,170.23,169.42,170.21,273021.0,153.1288,153.7248,152.9933,153.7067,273021.0
2021-10-04 09:55:00,170.2,170.3,170.01,170.1,193769.0,153.6977,153.788,153.5261,153.6074,193769.0
2021-10-04 10:00:00,170.06,170.44,169.26,169.28,212523.0,153.5713,153.9144,152.8488,152.8669,212523.0
2021-10-04 10:05:00,169.27,169.87,169.22,169.87,133007.0,152.8579,153.3997,152.8127,153.3997,133007.0
2021-10-04 10:10:00,169.86,170.01,169.57,169.66,77734.0,153.3906,153.5261,153.1288,153.21,77734.0
2021-10-04 10:15:00,169.59,169.61,168.65,168.67,176397.0,153.1468,153.1649,152.298,152.316,176397.0
2021-10-04 10:20:00,168.69,168.76,167.81,167.83,204128.0,152.3341,152.3973,151.5394,151.5575,204128.0
2021-10-04 10:25:00,167.86,168.0,167.3,167.46,158278.0,151.5846,151.711,151.0789,151.2233,158278.0
2021-10-04 10:30:00,167.42,167.53,167.06,167.09,105953.0,151.1872,151.2866,150.8621,150.8892,105953.0
2021-10-04 10:35:00,167.04,167.06,166.08,166.33,184807.0,150.8441,150.8621,149.9771,150.2029,184807.0
2021-10-04 10:40:00,166.32,167.31,166.22,167.29,224209.0,150.1939,151.0879,150.1036,151.0698,224209.0
2021-10-04 10:45:00,167.29,167.34,166.68,166.68,87965.0,151.0698,151.115,150.519,150.519,87965.0
2021-10-04 10:50:00,166.64,166.83,166.0,166.03,87534.0,150.4829,150.6544,149.9049,149.932,87534.0
2021-10-04 10:55:00,166.03,166.76,165.94,166.69,130669.0,149.932,150.5912,149.8507,150.528,130669.0
2021-10-04 11:00:00,166.66,166.66,166.14,166.28,68850.0,150.5009,150.5009,150.0313,150.1578,68850.0
2021-10-04 11:05:00,166.29,166.68,166.11,166.59,65290.0,150.1668,150.519,150.0042,150.4377,65290.0
2021-10-04 11:10:00,166.55,166.67,166.46,166.53,86550.0,150.4016,150.5099,150.3203,150.3835,86550.0
2021-10-04 11:15:00,166.5,166.55,166.22,166.28,64524.0,150.3564,150.4016,150.1036,150.1578,64524.0
2021-10-04 11:20:00,166.27,166.37,165.87,165.94,148282.0,150.1487,150.239,149.7875,149.8507,148282.0
2021-10-04 11:25:00,165.95,166.04,165.73,165.94,128190.0,149.8598,149.941,149.6611,149.8507,128190.0
2021-10-04 11:30:00,165.95,166.21,165.89,166.0,99175.0,149.8598,150.0945,149.8056,149.9049,99175.0
2021-10-04 11:35:00,166.02,166.12,165.81,165.85,104567.0,149.923,150.0133,149.7333,149.7694,104567.0
2021-10-04 11:40:00,165.84,166.73,165.84,166.71,296238.0,149.7604,150.5641,149.7604,150.5461,296238.0
2021-10-04 11:45:00,166.69,166.74,166.14,166.16,85684.0,150.528,150.5732,150.0313,150.0494,85684.0
2021-10-04 11:50:00,166.14,166.62,166.03,166.62,59439.0,150.0313,150.4648,149.932,150.4648,59439.0
2021-10-04 11:55:00,166.65,167.04,166.57,166.95,130593.0,150.4919,150.8441,150.4196,150.7628,130593.0
2021-10-04 12:00:00,166.94,166.95,166.52,166.52,111744.0,150.7538,150.7628,150.3745,150.3745,111744.0
2021-10-04 12:05:00,166.58,166.96,166.53,166.92,100291.0,150.4287,150.7718,150.3835,150.7357,100291.0
2021-10-04 12:10:00,166.9,166.9,166.68,166.75,55408.0,150.7176,150.7176,150.519,150.5822,55408.0
2021-10-04 12:15:00,166.75,166.95,166.7,166.83,90914.0,150.5822,150.7628,150.537,150.6544,90914.0
2021-10-04 12:20:00,166.79,166.92,166.7,166.76,45875.0,150.6183,150.7357,150.537,150.5912,45875.0
2021-10-04 12:25:00,166.72,166.91,166.7,166.79,71635.0,150.5551,150.7267,150.537,150.6183,71635.0
2021-10-04 12:30:00,166.78,166.94,166.77,166.88,40971.0,150.6093,150.7538,150.6002,150.6996,40971.0
2021-10-04 12:35:00,166.87,166.98,166.76,166.83,107442.0,150.6906,150.7899,150.5912,150.6544,107442.0
2021-10-04 12:40:00,166.81,166.83,166.4,166.56,58154.0,150.6364,150.6544,150.2661,150.4106,58154.0
2021-10-04 12:45:00,166.56,166.76,166.39,166.74,71353.0,150.4106,150.5912,150.2571,150.5732,71353.0
2021-10-04 12:50:00,166.74,166.89,166.56,166.88,69721.0,150.5732,150.7086,150.4106,150.6996,69721.0
2021-10-04 12:55:00,166.89,166.99,166.79,166.81,85962.0,150.7086,150.7989,150.6183,150.6364,85962.0
2021-10-04 13:00:00,166.8,166.85,166.53,166.56,111048.0,150.6273,150.6725,150.3835,150.4106,111048.0
2021-10-04 13:05:00,166.56,167.22,166.52,167.17,136340.0,150.4106,151.0066,150.3745,150.9615,136340.0
2021-10-04 13:10:00,167.17,167.34,167.1,167.23,82158.0,150.9615,151.115,150.8983,151.0156,82158.0
2021-10-04 13:15:00,167.25,167.25,166.97,167.13,95079.0,151.0337,151.0337,150.7809,150.9253,95079.0
2021-10-04 13:20:00,167.13,167.18,166.93,167.13,48808.0,150.9253,150.9705,150.7447,150.9253,48808.0
2021-10-04 13:25:00,167.15,167.19,166.89,166.95,44371.0,150.9434,150.9795,150.7086,150.7628,44371.0
2021-10-04 13:30:00,166.97,167.28,166.89,167.28,68138.0,150.7809,151.0608,150.7086,151.0608,68138.0
2021-10-04 13:35:00,167.28,167.41,167.16,167.4,53088.0,151.0608,151.1782,150.9524,151.1692,53088.0
2021-10-04 13:40:00,167.39,167.44,167.14,167.34,68912.0,151.1601,151.2053,150.9344,151.115,68912.0
2021-10-04 13:45:00,167.34,167.44,167.14,167.43,52758.0,151.115,151.2053,150.9344,151.1963,52758.0
2021-10-04 13:50:00,167.44,167.45,167.29,167.37,50356.0,151.2053,151.2143,151.0698,151.1421,50356.0
2021-10-04 13:55:00,167.38,167.38,167.25,167.32,44978.0,151.1511,151.1511,151.0337,151.0969,44978.0
2021-10-04 14:00:00,167.32,167.57,167.19,167.26,59568.0,151.0969,151.3227,150.9795,151.0427,59568.0
2021-10-04 14:05:00,167.25,167.3,167.1,167.22,47000.0,151.0337,151.0789,150.8983,151.0066,47000.0
2021-10-04 14:10:00,167.21,167.25,166.7,166.83,105679.0,150.9976,151.0337,150.537,150.6544,105679.0
2021-10-04 14:15:00,166.82,167.0,166.8,166.92,76164.0,150.6454,150.8079,150.6273,150.7357,76164.0
2021-10-04 14:20:00,166.91,167.13,166.88,166.91,51442.0,150.7267,150.9253,150.6996,150.7267,51442.0
2021-10-04 14:25:00,166.9,167.02,166.79,167.0,72781.0,150.7176,150.826,150.6183,150.8079,72781.0
2021-10-04 14:30:00,166.98,167.04,166.73,166.76,70397.0,150.7899,150.8441,150.5641,150.5912,70397.0
2021-10-04 14:35:00,166.75,166.81,166.63,166.68,46884.0,150.5822,150.6364,150.4738,150.519,46884.0
2021-10-04 14:40:00,166.68,166.79,166.61,166.72,56818.0,150.519,150.6183,150.4558,150.5551,56818.0
2021-10-04 14:45:00,166.72,166.8,166.66,166.8,42279.0,150.5551,150.6273,150.5009,150.6273,42279.0
2021-10-04 14:50:00,166.79,166.86,166.54,166.63,55405.0,150.6183,150.6815,150.3925,150.4738,55405.0
2021-10-04 14:55:00,166.62,166.73,166.57,166.65,51339.0,150.4648,150.5641,150.4196,150.4919,51339.0
2021-10-04 15:00:00,166.66,166.77,166.6,166.7,69727.0,150.5009,150.6002,150.4467,150.537,69727.0
2021-10-04 15:05:00,166.7,166.85,166.62,166.76,68122.0,150.537,150.6725,150.4648,150.5912,68122.0
2021-10-04 15:10:00,166.75,166.99,166.57,166.85,73112.0,150.5822,150.7989,150.4196,150.6725,73112.0
2021-10-04 15:15:00,166.84,167.0,166.61,166.7,77370.0,150.6635,150.8079,150.4558,150.537,77370.0
2021-10-04 15:20:00,166.7,166.76,166.6,166.74,74264.0,150.537,150.5912,150.4467,150.5732,74264.0
2021-10-04 15:25:00,166.73,166.83,166.64,166.66,106988.0,150.5641,150.6544,150.4829,150.5009,106988.0
2021-10-04 15:30:00,166.65,166.75,166.43,166.67,163313.0,150.4919,150.5822,150.2932,150.5099,163313.0
2021-10-04 15:35:00,166.67,166.73,166.42,166.44,70918.0,150.5099,150.5641,150.2842,150.3022,70918.0
2021-10-04 15:40:00,166.42,167.04,166.42,167.0,127338.0,150.2842,150.8441,150.2842,150.8079,127338.0
2021-10-04 15:45:00,167.01,167.25,167.0,167.01,144181.0,150.817,151.0337,150.8079,150.817,144181.0
2021-10-04 15:50:00,167.0,167.0,166.46,166.52,227404.0,150.8079,150.8079,150.3203,150.3745,227404.0
2021-10-04 15:55:00,166.51,167.06,166.49,166.95,429316.0,150.3655,150.8621,150.3474,150.7628,429316.0
2021-10-05 09:30:00,167.21,167.57,166.77,167.34,488226.0,151.8929,152.2199,151.4932,152.011,488226.0
2021-10-05 09:35:00,167.36,167.69,166.67,167.36,161939.0,152.0291,152.3289,151.4023,152.0291,161939.0
2021-10-05 09:40:00,167.41,167.43,166.96,167.02,104077.0,152.0745,152.0927,151.6658,151.7203,104077.0
2021-10-05 09:45:00,167.06,167.51,166.97,167.42,102117.0,151.7566,152.1654,151.6748,152.0836,102117.0
2021-10-05 09:50:00,167.42,167.94,167.4,167.76,275931.0,152.0836,152.556,152.0655,152.3925,275931.0
2021-10-05 09:55:00,167.77,167.99,167.46,167.53,118104.0,152.4016,152.6014,152.12,152.1836,118104.0
2021-10-05 10:00:00,167.53,168.31,167.53,168.28,198255.0,152.1836,152.8921,152.1836,152.8648,198255.0
2021-10-05 10:05:00,168.32,168.51,168.17,168.39,114226.0,152.9012,153.0738,152.7649,152.9648,114226.0
2021-10-05 10:10:00,168.4,168.83,168.4,168.8,189125.0,152.9739,153.3645,152.9739,153.3372,189125.0
2021-10-05 10:15:00,168.81,169.17,168.79,169.15,136187.0,153.3463,153.6733,153.3281,153.6552,136187.0
2021-10-05 10:20:00,169.17,169.6,169.14,169.42,158476.0,153.6733,154.0639,153.6461,153.9004,158476.0
2021-10-05 10:25:00,169.44,169.71,169.42,169.61,106546.0,153.9186,154.1639,153.9004,154.073,106546.0
2021-10-05 10:30:00,169.65,170.0,169.58,169.95,184646.0,154.1094,154.4273,154.0458,154.3819,184646.0
2021-10-05 10:35:00,169.96,170.14,169.4,169.45,199762.0,154.391,154.5545,153.8823,153.9277,199762.0
2021-10-05 10:40:00,169.47,169.82,169.46,169.71,148682.0,153.9458,154.2638,153.9368,154.1639,148682.0
2021-10-05 10:45:00,169.71,169.84,169.6,169.72,99942.0,154.1639,154.2819,154.0639,154.1729,99942.0
2021-10-05 10:50:00,169.72,169.79,169.6,169.68,90716.0,154.1729,154.2365,154.0639,154.1366,90716.0
2021-10-05 10:55:00,169.68,169.69,169.49,169.69,73103.0,154.1366,154.1457,153.964,154.1457,73103.0
2021-10-05 11:00:00,169.7,169.74,169.26,169.35,129826.0,154.1548,154.1911,153.7551,153.8368,129826.0
2021-10-05 11:05:00,169.39,169.78,169.39,169.74,84157.0,153.8732,154.2274,153.8732,154.1911,84157.0
2021-10-05 11:10:00,169.76,169.77,169.56,169.62,67209.0,154.2093,154.2184,154.0276,154.0821,67209.0
2021-10-05 11:15:00,169.65,169.75,169.56,169.69,174380.0,154.1094,154.2002,154.0276,154.1457,174380.0
2021-10-05 11:20:00,169.72,169.78,169.58,169.58,73432.0,154.1729,154.2274,154.0458,154.0458,73432.0
2021-10-05 11:25:00,169.59,169.59,169.41,169.51,97705.0,154.0548,154.0548,153.8913,153.9822,97705.0
2021-10-05 11:30:00,169.5,169.63,169.31,169.59,75402.0,153.9731,154.0912,153.8005,154.0548,75402.0
2021-10-05 11:35:00,169.59,169.66,169.22,169.35,105382.0,154.0548,154.1184,153.7187,153.8368,105382.0
2021-10-05 11:40:00,169.34,169.36,169.13,169.17,85369.0,153.8277,153.8459,153.637,153.6733,85369.0
2021-10-05 11:45:00,169.17,169.27,169.08,169.13,62812.0,153.6733,153.7642,153.5916,153.637,62812.0
2021-10-05 11:50:00,169.14,169.34,169.13,169.28,46710.0,153.6461,153.8277,153.637,153.7732,46710.0
2021-10-05 11:55:00,169.3,169.48,169.22,169.46,70938.0,153.7914,153.9549,153.7187,153.9368,70938.0
2021-10-05 12:00:00,169.45,169.52,169.32,169.44,61594.0,153.9277,153.9913,153.8096,153.9186,61594.0
2021-10-05 12:05:00,169.43,169.68,169.36,169.58,77599.0,153.9095,154.1366,153.8459,154.0458,77599.0
2021-10-05 12:10:00,169.58,169.66,169.45,169.45,75603.0,154.0458,154.1184,153.9277,153.9277,75603.0
2021-10-05 12:15:00,169.44,169.44,169.06,169.07,83208.0,153.9186,153.9186,153.5734,153.5825,83208.0
2021-10-05 12:20:00,169.06,169.09,168.58,168.61,118699.0,153.5734,153.6006,153.1374,153.1646,118699.0
2021-10-05 12:25:00,168.6,168.86,168.58,168.8,66323.0,153.1555,153.3917,153.1374,153.3372,66323.0
2021-10-05 12:30:00,168.81,168.94,168.71,168.84,53904.0,153.3463,153.4644,153.2555,153.3735,53904.0
2021-10-05 12:35:00,168.83,168.87,168.66,168.7,52337.0,153.3645,153.4008,153.21,153.2464,52337.0
2021-10-05 12:40:00,168.73,168.87,168.73,168.79,49013.0,153.2736,153.4008,153.2736,153.3281,49013.0
2021-10-05 12:45:00,168.81,169.0,168.8,168.96,121018.0,153.3463,153.5189,153.3372,153.4826,121018.0
2021-10-05 12:50:00,168.94,169.07,168.93,168.97,34106.0,153.4644,153.5825,153.4553,153.4916,34106.0
2021-10-05 12:55:00,168.95,169.2,168.95,169.19,43983.0,153.4735,153.7006,153.4735,153.6915,43983.0
2021-10-05 13:00:00,169.2,169.26,169.06,169.17,50874.0,153.7006,153.7551,153.5734,153.6733,50874.0
2021-10-05 13:05:00,169.18,169.26,169.13,169.24,49683.0,153.6824,153.7551,153.637,153.7369,49683.0
2021-10-05 13:10:00,169.25,169.32,169.21,169.29,65953.0,153.746,153.8096,153.7097,153.7823,65953.0
2021-10-05 13:15:00,169.33,169.37,169.15,169.16,43202.0,153.8187,153.855,153.6552,153.6642,43202.0
2021-10-05 13:20:00,169.17,169.32,169.13,169.31,82251.0,153.6733,153.8096,153.637,153.8005,82251.0
2021-10-05 13:25:00,169.3,169.41,169.28,169.29,46977.0,153.7914,153.8913,153.7732,153.7823,46977.0
2021-10-05 13:30:00,169.28,169.41,169.18,169.26,43467.0,153.7732,153.8913,153.6824,153.7551,43467.0
2021-10-05 13:35:00,169.27,169.32,169.22,169.31,48953.0,153.7642,153.8096,153.7187,153.8005,48953.0
2021-10-05 13:40:00,169.35,169.47,169.34,169.42,50592.0,153.8368,153.9458,153.8277,153.9004,50592.0
2021-10-05 13:45:00,169.41,169.44,169.28,169.37,42054.0,153.8913,153.9186,153.7732,153.855,42054.0
2021-10-05 13:50:00,169.36,169.5,169.35,169.35,51202.0,153.8459,153.9731,153.8368,153.8368,51202.0
2021-10-05 13:55:00,169.34,169.56,169.33,169.56,36955.0,153.8277,154.0276,153.8187,154.0276,36955.0
2021-10-05 14:00:00,169.57,169.71,169.55,169.65,78161.0,154.0367,154.1639,154.0185,154.1094,78161.0
2021-10-05 14:05:00,169.64,169.64,169.46,169.53,55836.0,154.1003,154.1003,153.9368,154.0003,55836.0
2021-10-05 14:10:00,169.54,169.58,169.43,169.44,53405.0,154.0094,154.0458,153.9095,153.9186,53405.0
2021-10-05 14:15:00,169.46,169.53,169.37,169.4,44263.0,153.9368,154.0003,153.855,153.8823,44263.0
2021-10-05 14:20:00,169.39,169.43,169.26,169.35,69290.0,153.8732,153.9095,153.7551,153.8368,69290.0
2021-10-05 14:25:00,169.36,169.48,169.35,169.47,59813.0,153.8459,153.9549,153.8368,153.9458,59813.0
2021-10-05 14:30:00,169.46,169.62,169.4,169.41,74335.0,153.9368,154.0821,153.8823,153.8913,74335.0
2021-10-05 14:35:00,169.4,169.46,169.25,169.36,60061.0,153.8823,153.9368,153.746,153.8459,60061.0
2021-10-05 14:40:00,169.36,169.47,169.29,169.35,92379.0,153.8459,153.9458,153.7823,153.8368,92379.0
2021-10-05 14:45:00,169.36,169.42,169.29,169.36,58521.0,153.8459,153.9004,153.7823,153.8459,58521.0
2021-10-05 14:50:00,169.36,169.4,169.3,169.32,53672.0,153.8459,153.8823,153.7914,153.8096,53672.0
2021-10-05 14:55:00,169.32,169.34,169.17,169.27,42949.0,153.8096,153.8277,153.6733,153.7642,42949.0
2021-10-05 15:00:00,169.31,169.45,169.26,169.35,50393.0,153.8005,153.9277,153.7551,153.8368,50393.0
2021-10-05 15:05:00,169.34,169.49,169.3,169.47,57506.0,153.8277,153.964,153.7914,153.9458,57506.0
2021-10-05 15:10:00,169.47,169.59,169.41,169.58,58362.0,153.9458,154.0548,153.8913,154.0458,58362.0
2021-10-05 15:15:00,169.59,169.67,169.52,169.64,66759.0,154.0548,154.1275,153.9913,154.1003,66759.0
2021-10-05 15:20:00,169.65,169.65,169.34,169.38,71870.0,154.1094,154.1094,153.8277,153.8641,71870.0
2021-10-05 15:25:00,169.4,169.46,169.3,169.36,83143.0,153.8823,153.9368,153.7914,153.8459,83143.0
2021-10-05 15:30:00,169.34,169.38,169.22,169.35,112789.0,153.8277,153.8641,153.7187,153.8368,112789.0
2021-10-05 15:35:00,169.34,169.49,169.31,169.41,106796.0,153.8277,153.964,153.8005,153.8913,106796.0
2021-10-05 15:40:00,169.41,169.47,169.28,169.3,96104.0,153.8913,153.9458,153.7732,153.7914,96104.0
2021-10-05 15:45:00,169.31,169.31,169.02,169.05,140763.0,153.8005,153.8005,153.5371,153.5643,140763.0
2021-10-05 15:50:00,169.07,169.12,168.89,168.93,198095.0,153.5825,153.6279,153.419,153.4553,198095.0
2021-10-05 15:55:00,168.93,169.05,168.62,168.65,386163.0,153.4553,153.5643,153.1737,153.201,386163.0
2021-10-06 09:30:00,167.97,168.74,167.34,168.69,258907.0,152.5832,153.2827,152.011,153.2373,258907.0
2021-10-06 09:35:00,168.74,169.07,168.11,168.17,101345.0,153.2827,153.5825,152.7104,152.7649,101345.0
2021-10-06 09:40:00,168.18,168.41,167.57,167.93,108325.0,152.774,152.9829,152.2199,152.5469,108325.0
2021-10-06 09:45:00,167.9,168.3,167.36,167.37,115322.0,152.5197,152.883,152.0291,152.0382,115322.0
2021-10-06 09:50:00,167.35,167.63,167.13,167.29,90177.0,152.02,152.2744,151.8202,151.9655,90177.0
2021-10-06 09:55:00,167.31,167.61,167.13,167.18,74310.0,151.9837,152.2562,151.8202,151.8656,74310.0
2021-10-06 10:00:00,167.2,167.22,166.51,166.96,125933.0,151.8838,151.9019,151.257,151.6658,125933.0
2021-10-06 10:05:00,166.94,167.22,166.56,167.13,84201.0,151.6476,151.9019,151.3024,151.8202,84201.0
2021-10-06 10:10:00,167.12,167.23,166.79,167.15,49644.0,151.8111,151.911,151.5113,151.8384,49644.0
2021-10-06 10:15:00,167.13,167.15,166.52,166.53,98562.0,151.8202,151.8384,151.2661,151.2752,98562.0
2021-10-06 10:20:00,166.51,167.54,166.48,167.51,100776.0,151.257,152.1926,151.2297,152.1654,100776.0
2021-10-06 10:25:00,167.56,167.6,167.04,167.04,90066.0,152.2108,152.2471,151.7384,151.7384,90066.0
2021-10-06 10:30:00,167.03,167.89,166.94,167.63,89223.0,151.7294,152.5106,151.6476,152.2744,89223.0
2021-10-06 10:35:00,167.7,167.7,167.13,167.38,55444.0,152.338,152.338,151.8202,152.0473,55444.0
2021-10-06 10:40:00,167.36,167.4,166.61,166.62,132219.0,152.0291,152.0655,151.3478,151.3569,132219.0
2021-10-06 10:45:00,166.62,166.75,166.02,166.15,130033.0,151.3569,151.475,150.8119,150.93,130033.0
2021-10-06 10:50:00,166.12,166.78,166.0,166.77,103204.0,150.9027,151.5023,150.7937,151.4932,103204.0
2021-10-06 10:55:00,166.8,167.01,166.67,166.85,85764.0,151.5204,151.7112,151.4023,151.5658,85764.0
2021-10-06 11:00:00,166.91,167.41,166.83,167.28,63220.0,151.6203,152.0745,151.5477,151.9565,63220.0
2021-10-06 11:05:00,167.3,167.38,167.07,167.19,50151.0,151.9746,152.0473,151.7657,151.8747,50151.0
2021-10-06 11:10:00,167.22,167.26,166.97,167.23,37853.0,151.9019,151.9383,151.6748,151.911,37853.0
2021-10-06 11:15:00,167.21,167.46,167.15,167.18,41022.0,151.8929,152.12,151.8384,151.8656,41022.0
2021-10-06 11:20:00,167.2,167.2,166.71,166.71,47997.0,151.8838,151.8838,151.4387,151.4387,47997.0
2021-10-06 11:25:00,166.72,166.8,166.54,166.69,64428.0,151.4478,151.5204,151.2842,151.4205,64428.0
2021-10-06 11:30:00,166.71,166.85,166.47,166.52,51022.0,151.4387,151.5658,151.2207,151.2661,51022.0
2021-10-06 11:35:00,166.51,166.92,166.46,166.9,36874.0,151.257,151.6294,151.2116,151.6113,36874.0
2021-10-06 11:40:00,166.93,167.0,166.52,166.67,32093.0,151.6385,151.7021,151.2661,151.4023,32093.0
2021-10-06 11:45:00,166.74,167.13,166.73,167.05,33822.0,151.4659,151.8202,151.4568,151.7475,33822.0
2021-10-06 11:50:00,167.05,167.49,167.05,167.45,51826.0,151.7475,152.1472,151.7475,152.1109,51826.0
2021-10-06 11:55:00,167.45,167.69,167.36,167.64,39648.0,152.1109,152.3289,152.0291,152.2835,39648.0
2021-10-06 12:00:00,167.65,167.73,167.33,167.37,42323.0,152.2926,152.3652,152.0019,152.0382,42323.0
2021-10-06 12:05:00,167.36,167.37,166.89,166.98,41365.0,152.0291,152.0382,151.6022,151.6839,41365.0
2021-10-06 12:10:00,167.0,167.03,166.77,166.83,37187.0,151.7021,151.7294,151.4932,151.5477,37187.0
2021-10-06 12:15:00,166.82,166.97,166.79,166.86,25518.0,151.5386,151.6748,151.5113,151.5749,25518.0
2021-10-06 12:20:00,166.85,166.87,166.67,166.83,32298.0,151.5658,151.584,151.4023,151.5477,32298.0
2021-10-06 12:25:00,166.82,166.96,166.64,166.86,49706.0,151.5386,151.6658,151.3751,151.5749,49706.0
2021-10-06 12:30:00,166.91,167.03,166.82,167.03,39478.0,151.6203,151.7294,151.5386,151.7294,39478.0
2021-10-06 12:35:00,167.04,167.1,166.84,167.1,49670.0,151.7384,151.7929,151.5568,151.7929,49670.0
2021-10-06 12:40:00,167.11,167.39,167.11,167.37,37994.0,151.802,152.0564,151.802,152.0382,37994.0
2021-10-06 12:45:00,167.38,167.41,167.17,167.2,28793.0,152.0473,152.0745,151.8565,151.8838,28793.0
2021-10-06 12:50:00,167.24,167.48,167.23,167.43,51482.0,151.9201,152.1381,151.911,152.0927,51482.0
2021-10-06 12:55:00,167.43,167.73,167.43,167.57,40798.0,152.0927,152.3652,152.0927,152.2199,40798.0
2021-10-06 13:00:00,167.59,167.66,167.28,167.36,46757.0,152.2381,152.3016,151.9565,152.0291,46757.0
2021-10-06 13:05:00,167.35,167.39,167.13,167.24,52171.0,152.02,152.0564,151.8202,151.9201,52171.0
2021-10-06 13:10:00,167.24,167.52,167.12,167.5,71997.0,151.9201,152.1745,151.8111,152.1563,71997.0
2021-10-06 13:15:00,167.49,167.68,167.37,167.65,64709.0,152.1472,152.3198,152.0382,152.2926,64709.0
2021-10-06 13:20:00,167.66,167.67,167.36,167.43,123032.0,152.3016,152.3107,152.0291,152.0927,123032.0
2021-10-06 13:25:00,167.45,167.49,167.34,167.49,100765.0,152.1109,152.1472,152.011,152.1472,100765.0
2021-10-06 13:30:00,167.48,167.86,167.46,167.81,90417.0,152.1381,152.4833,152.12,152.4379,90417.0
2021-10-06 13:35:00,167.78,168.05,167.72,167.95,71059.0,152.4107,152.6559,152.3561,152.5651,71059.0
2021-10-06 13:40:00,167.95,168.09,167.84,168.03,59134.0,152.5651,152.6923,152.4652,152.6377,59134.0
2021-10-06 13:45:00,168.05,168.22,168.05,168.13,32076.0,152.6559,152.8103,152.6559,152.7286,32076.0
2021-10-06 13:50:00,168.13,168.13,167.67,167.71,56378.0,152.7286,152.7286,152.3107,152.3471,56378.0
2021-10-06 13:55:00,167.7,168.02,167.7,168.0,32731.0,152.338,152.6287,152.338,152.6105,32731.0
2021-10-06 14:00:00,168.06,168.24,167.92,168.2,103792.0,152.665,152.8285,152.5378,152.7922,103792.0
2021-10-06 14:05:00,168.24,168.44,168.08,168.44,56013.0,152.8285,153.0102,152.6832,153.0102,56013.0
2021-10-06 14:10:00,168.46,168.79,168.41,168.72,126302.0,153.0284,153.3281,152.9829,153.2645,126302.0
2021-10-06 14:15:00,168.67,168.9,168.54,168.88,52506.0,153.2191,153.4281,153.101,153.4099,52506.0
2021-10-06 14:20:00,168.9,168.97,168.51,168.56,46152.0,153.4281,153.4916,153.0738,153.1192,46152.0
2021-10-06 14:25:00,168.65,168.68,168.44,168.6,44770.0,153.201,153.2282,153.0102,153.1555,44770.0
2021-10-06 14:30:00,168.59,168.59,168.35,168.45,44558.0,153.1465,153.1465,152.9284,153.0193,44558.0
2021-10-06 14:35:00,168.45,168.62,168.39,168.62,33978.0,153.0193,153.1737,152.9648,153.1737,33978.0
2021-10-06 14:40:00,168.63,168.72,168.57,168.58,47113.0,153.1828,153.2645,153.1283,153.1374,47113.0
2021-10-06 14:45:00,168.59,168.75,168.57,168.58,33020.0,153.1465,153.2918,153.1283,153.1374,33020.0
2021-10-06 14:50:00,168.57,168.66,168.32,168.45,46733.0,153.1283,153.21,152.9012,153.0193,46733.0
2021-10-06 14:55:00,168.46,168.53,168.16,168.21,44888.0,153.0284,153.0919,152.7558,152.8013,44888.0
2021-10-06 15:00:00,168.19,168.4,168.19,168.24,47033.0,152.7831,152.9739,152.7831,152.8285,47033.0
2021-10-06 15:05:00,168.24,168.73,168.24,168.61,55116.0,152.8285,153.2736,152.8285,153.1646,55116.0
2021-10-06 15:10:00,168.59,168.78,168.44,168.66,33975.0,153.1465,153.319,153.0102,153.21,33975.0
2021-10-06 15:15:00,168.66,168.88,168.65,168.76,40181.0,153.21,153.4099,153.201,153.3009,40181.0
2021-10-06 15:20:00,168.77,168.79,168.57,168.79,28925.0,153.31,153.3281,153.1283,153.3281,28925.0
2021-10-06 15:25:00,168.81,168.94,168.77,168.91,49989.0,153.3463,153.4644,153.31,153.4371,49989.0
2021-10-06 15:30:00,168.91,168.92,168.72,168.76,50626.0,153.4371,153.4462,153.2645,153.3009,50626.0
2021-10-06 15:35:00,168.8,168.81,168.59,168.75,53512.0,153.3372,153.3463,153.1465,153.2918,53512.0
2021-10-06 15:40:00,168.75,168.79,168.6,168.74,44012.0,153.2918,153.3281,153.1555,153.2827,44012.0
2021-10-06 15:45:00,168.72,168.93,168.61,168.77,70593.0,153.2645,153.4553,153.1646,153.31,70593.0
2021-10-06 15:50:00,168.82,168.98,168.75,168.76,114119.0,153.3554,153.5007,153.2918,153.3009,114119.0
2021-10-06 15:55:00,168.76,169.1,168.76,168.98,269317.0,153.3009,153.6097,153.3009,153.5007,269317.0
2021-10-07 09:30:00,171.2,171.51,169.92,170.42,436934.0,155.5174,155.799,154.3546,154.8088,436934.0
2021-10-07 09:35:00,170.33,170.93,170.02,170.88,181508.0,154.7271,155.2721,154.4455,155.2267,181508.0
2021-10-07 09:40:00,170.93,171.1,170.64,170.66,146198.0,155.2721,155.4265,155.0087,155.0268,146198.0
2021-10-07 09:45:00,170.62,170.88,170.35,170.86,69730.0,154.9905,155.2267,154.7452,155.2085,69730.0
2021-10-07 09:50:00,170.87,171.21,170.8,170.82,103930.0,155.2176,155.5264,155.154,155.1722,103930.0
2021-10-07 09:55:00,170.82,170.93,170.62,170.89,66173.0,155.1722,155.2721,154.9905,155.2358,66173.0
2021-10-07 10:00:00,170.89,171.18,170.76,171.15,67560.0,155.2358,155.4992,155.1177,155.4719,67560.0
2021-10-07 10:05:00,171.16,171.19,170.67,170.72,58964.0,155.481,155.5083,155.0359,155.0813,58964.0
2021-10-07 10:10:00,170.74,170.93,170.67,170.81,59898.0,155.0995,155.2721,155.0359,155.1631,59898.0
2021-10-07 10:15:00,170.76,171.34,170.74,171.29,83204.0,155.1177,155.6445,155.0995,155.5991,83204.0
2021-10-07 10:20:00,171.24,171.32,171.1,171.1,57641.0,155.5537,155.6264,155.4265,155.4265,57641.0
2021-10-07 10:25:00,171.09,171.22,171.05,171.11,43045.0,155.4174,155.5355,155.3811,155.4356,43045.0
2021-10-07 10:30:00,171.12,171.44,171.1,171.4,102706.0,155.4447,155.7354,155.4265,155.699,102706.0
2021-10-07 10:35:00,171.41,171.45,170.94,170.95,63785.0,155.7081,155.7445,155.2812,155.2903,63785.0
2021-10-07 10:40:00,170.93,171.24,170.93,171.09,81870.0,155.2721,155.5537,155.2721,155.4174,81870.0
2021-10-07 10:45:00,171.12,171.47,171.11,171.46,63391.0,155.4447,155.7626,155.4356,155.7535,63391.0
2021-10-07 10:50:00,171.45,171.49,171.34,171.35,41762.0,155.7445,155.7808,155.6445,155.6536,41762.0
2021-10-07 10:55:00,171.33,171.38,171.2,171.2,51987.0,155.6355,155.6809,155.5174,155.5174,51987.0
2021-10-07 11:00:00,171.22,171.24,170.91,171.02,54608.0,155.5355,155.5537,155.2539,155.3539,54608.0
2021-10-07 11:05:00,171.04,171.11,170.95,171.06,36568.0,155.372,155.4356,155.2903,155.3902,36568.0
2021-10-07 11:10:00,171.07,171.1,170.83,170.92,49488.0,155.3993,155.4265,155.1813,155.263,49488.0
2021-10-07 11:15:00,170.94,170.96,170.72,170.81,38895.0,155.2812,155.2993,155.0813,155.1631,38895.0
2021-10-07 11:20:00,170.81,171.05,170.81,170.97,47492.0,155.1631,155.3811,155.1631,155.3084,47492.0
2021-10-07 11:25:00,170.97,171.04,170.81,170.95,56211.0,155.3084,155.372,155.1631,155.2903,56211.0
2021-10-07 11:30:00,170.95,171.06,170.88,170.94,47554.0,155.2903,155.3902,155.2267,155.2812,47554.0
2021-10-07 11:35:00,170.95,171.01,170.78,170.86,50110.0,155.2903,155.3448,155.1358,155.2085,50110.0
2021-10-07 11:40:00,170.84,171.03,170.77,171.0,77975.0,155.1903,155.3629,155.1268,155.3357,77975.0
2021-10-07 11:45:00,170.99,171.06,170.88,170.93,65079.0,155.3266,155.3902,155.2267,155.2721,65079.0
2021-10-07 11:50:00,170.94,171.03,170.83,170.97,59557.0,155.2812,155.3629,155.1813,155.3084,59557.0
2021-10-07 11:55:00,170.96,171.07,170.84,170.88,46760.0,155.2993,155.3993,155.1903,155.2267,46760.0
2021-10-07 12:00:00,170.88,170.93,170.75,170.76,68488.0,155.2267,155.2721,155.1086,155.1177,68488.0
2021-10-07 12:05:00,170.76,170.79,170.48,170.57,53646.0,155.1177,155.1449,154.8633,154.9451,53646.0
2021-10-07 12:10:00,170.57,170.6,170.47,170.6,68267.0,154.9451,154.9723,154.8542,154.9723,68267.0
2021-10-07 12:15:00,170.6,170.8,170.57,170.78,68167.0,154.9723,155.154,154.9451,155.1358,68167.0
2021-10-07 12:20:00,170.78,170.87,170.71,170.76,41303.0,155.1358,155.2176,155.0722,155.1177,41303.0
2021-10-07 12:25:00,170.76,170.8,170.61,170.61,29538.0,155.1177,155.154,154.9814,154.9814,29538.0
2021-10-07 12:30:00,170.62,170.88,170.62,170.74,59643.0,154.9905,155.2267,154.9905,155.0995,59643.0
2021-10-07 12:35:00,170.75,170.76,170.67,170.75,29493.0,155.1086,155.1177,155.0359,155.1086,29493.0
2021-10-07 12:40:00,170.77,170.79,170.53,170.6,37688.0,155.1268,155.1449,154.9087,154.9723,37688.0
2021-10-07 12:45:00,170.59,170.59,170.4,170.42,32312.0,154.9632,154.9632,154.7906,154.8088,32312.0
2021-10-07 12:50:00,170.43,170.44,170.3,170.42,38272.0,154.8179,154.827,154.6998,154.8088,38272.0
2021-10-07 12:55:00,170.42,170.6,170.39,170.5,41678.0,154.8088,154.9723,154.7816,154.8815,41678.0
2021-10-07 13:00:00,170.52,170.61,170.48,170.61,41648.0,154.8997,154.9814,154.8633,154.9814,41648.0
2021-10-07 13:05:00,170.61,170.65,170.54,170.64,30250.0,154.9814,155.0177,154.9178,155.0087,30250.0
2021-10-07 13:10:00,170.63,170.63,170.46,170.53,30874.0,154.9996,154.9996,154.8452,154.9087,30874.0
2021-10-07 13:15:00,170.53,170.59,170.47,170.59,42152.0,154.9087,154.9632,154.8542,154.9632,42152.0
2021-10-07 13:20:00,170.58,170.62,170.53,170.56,33200.0,154.9542,154.9905,154.9087,154.936,33200.0
2021-10-07 13:25:00,170.54,170.69,170.53,170.68,57212.0,154.9178,155.0541,154.9087,155.045,57212.0
2021-10-07 13:30:00,170.69,170.69,170.49,170.5,42334.0,155.0541,155.0541,154.8724,154.8815,42334.0
2021-10-07 13:35:00,170.48,170.54,170.33,170.41,63215.0,154.8633,154.9178,154.7271,154.7997,63215.0
2021-10-07 13:40:00,170.41,170.46,170.34,170.4,34157.0,154.7997,154.8452,154.7361,154.7906,34157.0
2021-10-07 13:45:00,170.39,170.42,170.32,170.4,35161.0,154.7816,154.8088,154.718,154.7906,35161.0
2021-10-07 13:50:00,170.39,170.5,170.35,170.5,38097.0,154.7816,154.8815,154.7452,154.8815,38097.0
2021-10-07 13:55:00,170.5,170.54,170.29,170.33,48052.0,154.8815,154.9178,154.6907,154.7271,48052.0
2021-10-07 14:00:00,170.32,170.34,169.97,170.06,106972.0,154.718,154.7361,154.4,154.4818,106972.0
2021-10-07 14:05:00,170.04,170.21,170.0,170.14,59007.0,154.4636,154.6181,154.4273,154.5545,59007.0
2021-10-07 14:10:00,170.12,170.27,170.06,170.25,49531.0,154.5363,154.6726,154.4818,154.6544,49531.0
2021-10-07 14:15:00,170.26,170.52,170.25,170.39,80433.0,154.6635,154.8997,154.6544,154.7816,80433.0
2021-10-07 14:20:00,170.37,170.37,170.18,170.23,70800.0,154.7634,154.7634,154.5908,154.6362,70800.0
2021-10-07 14:25:00,170.25,170.29,170.18,170.23,43724.0,154.6544,154.6907,154.5908,154.6362,43724.0
2021-10-07 14:30:00,170.24,170.27,170.13,170.15,57376.0,154.6453,154.6726,154.5454,154.5635,57376.0
2021-10-07 14:35:00,170.14,170.14,169.86,169.96,89811.0,154.5545,154.5545,154.3001,154.391,89811.0
2021-10-07 14:40:00,169.95,169.99,169.85,169.93,54024.0,154.3819,154.4182,154.291,154.3637,54024.0
2021-10-07 14:45:00,169.93,169.99,169.85,169.9,37424.0,154.3637,154.4182,154.291,154.3364,37424.0
2021-10-07 14:50:00,169.89,169.89,169.71,169.77,69315.0,154.3274,154.3274,154.1639,154.2184,69315.0
2021-10-07 14:55:00,169.75,169.9,169.69,169.69,44943.0,154.2002,154.3364,154.1457,154.1457,44943.0
2021-10-07 15:00:00,169.67,169.87,169.54,169.87,65607.0,154.1275,154.3092,154.0094,154.3092,65607.0
2021-10-07 15:05:00,169.88,170.13,169.87,170.1,69030.0,154.3183,154.5454,154.3092,154.5181,69030.0
2021-10-07 15:10:00,170.09,170.24,169.96,170.16,59142.0,154.509,154.6453,154.391,154.5726,59142.0
2021-10-07 15:15:00,170.17,170.25,170.05,170.25,58870.0,154.5817,154.6544,154.4727,154.6544,58870.0
2021-10-07 15:20:00,170.24,170.36,170.19,170.23,44010.0,154.6453,154.7543,154.5999,154.6362,44010.0
2021-10-07 15:25:00,170.23,170.28,170.08,170.17,71290.0,154.6362,154.6816,154.5,154.5817,71290.0
2021-10-07 15:30:00,170.15,170.15,170.02,170.12,72118.0,154.5635,154.5635,154.4455,154.5363,72118.0
2021-10-07 15:35:00,170.13,170.17,169.99,169.99,69536.0,154.5454,154.5817,154.4182,154.4182,69536.0
2021-10-07 15:40:00,170.01,170.17,169.97,169.97,89821.0,154.4364,154.5817,154.4,154.4,89821.0
2021-10-07 15:45:00,169.96,170.4,169.89,170.39,186441.0,154.391,154.7906,154.3274,154.7816,186441.0
2021-10-07 15:50:00,170.36,170.4,169.94,170.22,255186.0,154.7543,154.7906,154.3728,154.6271,255186.0
2021-10-07 15:55:00,170.21,170.26,169.99,170.13,299438.0,154.6181,154.6635,154.4182,154.5454,299438.0
2021-10-08 09:30:00,170.02,170.65,169.66,169.69,300262.0,154.4455,155.0177,154.1184,154.1457,300262.0
2021-10-08 09:35:00,169.66,169.99,169.29,169.77,150479.0,154.1184,154.4182,153.7823,154.2184,150479.0
2021-10-08 09:40:00,169.77,170.2,169.6,170.03,115767.0,154.2184,154.609,154.0639,154.4545,115767.0
2021-10-08 09:45:00,169.98,170.43,169.97,170.17,88882.0,154.4091,154.8179,154.4,154.5817,88882.0
2021-10-08 09:50:00,170.18,170.2,169.65,169.92,78431.0,154.5908,154.609,154.1094,154.3546,78431.0
2021-10-08 09:55:00,169.93,170.84,169.93,170.66,122088.0,154.3637,155.1903,154.3637,155.0268,122088.0
2021-10-08 10:00:00,170.65,171.27,170.64,171.17,173412.0,155.0177,155.581,155.0087,155.4901,173412.0
2021-10-08 10:05:00,171.19,171.27,170.97,171.12,120219.0,155.5083,155.581,155.3084,155.4447,120219.0
2021-10-08 10:10:00,171.14,171.34,171.05,171.05,87953.0,155.4629,155.6445,155.3811,155.3811,87953.0
2021-10-08 10:15:00,171.03,171.06,170.53,170.6,89264.0,155.3629,155.3902,154.9087,154.9723,89264.0
2021-10-08 10:20:00,170.59,170.68,170.29,170.5,71937.0,154.9632,155.045,154.6907,154.8815,71937.0
2021-10-08 10:25:00,170.5,170.59,170.44,170.47,47716.0,154.8815,154.9632,154.827,154.8542,47716.0
2021-10-08 10:30:00,170.5,170.79,170.4,170.64,72209.0,154.8815,155.1449,154.7906,155.0087,72209.0
2021-10-08 10:35:00,170.64,170.93,170.63,170.77,61005.0,155.0087,155.2721,154.9996,155.1268,61005.0
2021-10-08 10:40:00,170.77,170.88,170.58,170.81,49513.0,155.1268,155.2267,154.9542,155.1631,49513.0
2021-10-08 10:45:00,170.83,170.85,170.65,170.74,66981.0,155.1813,155.1994,155.0177,155.0995,66981.0
2021-10-08 10:50:00,170.75,170.9,170.66,170.73,84494.0,155.1086,155.2448,155.0268,155.0904,84494.0
2021-10-08 10:55:00,170.72,170.78,170.51,170.72,56883.0,155.0813,155.1358,154.8906,155.0813,56883.0
2021-10-08 11:00:00,170.76,170.81,170.68,170.73,53590.0,155.1177,155.1631,155.045,155.0904,53590.0
2021-10-08 11:05:00,170.73,171.0,170.73,170.99,57257.0,155.0904,155.3357,155.0904,155.3266,57257.0
2021-10-08 11:10:00,171.0,171.16,170.97,171.16,63180.0,155.3357,155.481,155.3084,155.481,63180.0
2021-10-08 11:15:00,171.13,171.14,170.88,170.94,45992.0,155.4538,155.4629,155.2267,155.2812,45992.0
2021-10-08 11:20:00,170.94,170.97,170.82,170.91,43396.0,155.2812,155.3084,155.1722,155.2539,43396.0
2021-10-08 11:25:00,170.91,170.99,170.84,170.97,41459.0,155.2539,155.3266,155.1903,155.3084,41459.0
2021-10-08 11:30:00,170.97,170.97,170.69,170.78,36626.0,155.3084,155.3084,155.0541,155.1358,36626.0
2021-10-08 11:35:00,170.77,170.85,170.64,170.82,53852.0,155.1268,155.1994,155.0087,155.1722,53852.0
2021-10-08 11:40:00,170.81,170.83,170.67,170.75,33485.0,155.1631,155.1813,155.0359,155.1086,33485.0
2021-10-08 11:45:00,170.76,170.85,170.7,170.82,31942.0,155.1177,155.1994,155.0632,155.1722,31942.0
2021-10-08 11:50:00,170.83,170.94,170.72,170.85,40638.0,155.1813,155.2812,155.0813,155.1994,40638.0
2021-10-08 11:55:00,170.85,170.85,170.6,170.68,60497.0,155.1994,155.1994,154.9723,155.045,60497.0
2021-10-08 12:00:00,170.68,170.74,170.56,170.7,41852.0,155.045,155.0995,154.936,155.0632,41852.0
2021-10-08 12:05:00,170.71,170.71,170.56,170.58,91854.0,155.0722,155.0722,154.936,154.9542,91854.0
2021-10-08 12:10:00,170.57,170.58,170.44,170.52,38659.0,154.9451,154.9542,154.827,154.8997,38659.0
2021-10-08 12:15:00,170.52,170.52,170.39,170.43,51866.0,154.8997,154.8997,154.7816,154.8179,51866.0
2021-10-08 12:20:00,170.43,170.56,170.37,170.44,43166.0,154.8179,154.936,154.7634,154.827,43166.0
2021-10-08 12:25:00,170.44,170.47,170.25,170.31,40202.0,154.827,154.8542,154.6544,154.7089,40202.0
2021-10-08 12:30:00,170.29,170.41,170.25,170.3,35657.0,154.6907,154.7997,154.6544,154.6998,35657.0
2021-10-08 12:35:00,170.3,170.44,170.3,170.41,29898.0,154.6998,154.827,154.6998,154.7997,29898.0
2021-10-08 12:40:00,170.38,170.45,170.31,170.39,39772.0,154.7725,154.8361,154.7089,154.7816,39772.0
2021-10-08 12:45:00,170.37,170.37,170.25,170.28,24751.0,154.7634,154.7634,154.6544,154.6816,24751.0
2021-10-08 12:50:00,170.28,170.41,170.27,170.39,35000.0,154.6816,154.7997,154.6726,154.7816,35000.0
2021-10-08 12:55:00,170.4,170.46,170.21,170.25,39938.0,154.7906,154.8452,154.6181,154.6544,39938.0
2021-10-08 13:00:00,170.25,170.37,170.24,170.26,42028.0,154.6544,154.7634,154.6453,154.6635,42028.0
2021-10-08 13:05:00,170.27,170.31,170.12,170.14,31648.0,154.6726,154.7089,154.5363,154.5545,31648.0
2021-10-08 13:10:00,170.13,170.27,170.11,170.2,40376.0,154.5454,154.6726,154.5272,154.609,40376.0
2021-10-08 13:15:00,170.2,170.22,169.84,169.84,74287.0,154.609,154.6271,154.2819,154.2819,74287.0
2021-10-08 13:20:00,169.84,169.88,169.78,169.83,67030.0,154.2819,154.3183,154.2274,154.2729,67030.0
2021-10-08 13:25:00,169.82,169.93,169.81,169.87,40068.0,154.2638,154.3637,154.2547,154.3092,40068.0
2021-10-08 13:30:00,169.87,170.09,169.84,170.06,48281.0,154.3092,154.509,154.2819,154.4818,48281.0
2021-10-08 13:35:00,170.05,170.05,169.86,169.9,37684.0,154.4727,154.4727,154.3001,154.3364,37684.0
2021-10-08 13:40:00,169.91,170.01,169.91,169.93,31690.0,154.3455,154.4364,154.3455,154.3637,31690.0
2021-10-08 13:45:00,169.93,170.01,169.88,170.0,33315.0,154.3637,154.4364,154.3183,154.4273,33315.0
2021-10-08 13:50:00,170.01,170.09,169.96,170.06,32083.0,154.4364,154.509,154.391,154.4818,32083.0
2021-10-08 13:55:00,170.05,170.16,170.02,170.09,66278.0,154.4727,154.5726,154.4455,154.509,66278.0
2021-10-08 14:00:00,170.1,170.27,170.05,170.22,65709.0,154.5181,154.6726,154.4727,154.6271,65709.0
2021-10-08 14:05:00,170.22,170.28,170.21,170.22,36481.0,154.6271,154.6816,154.6181,154.6271,36481.0
2021-10-08 14:10:00,170.21,170.23,170.12,170.12,37818.0,154.6181,154.6362,154.5363,154.5363,37818.0
2021-10-08 14:15:00,170.12,170.28,170.05,170.2,55726.0,154.5363,154.6816,154.4727,154.609,55726.0
2021-10-08 14:20:00,170.2,170.28,170.16,170.24,55961.0,154.609,154.6816,154.5726,154.6453,55961.0
2021-10-08 14:25:00,170.26,170.45,170.26,170.45,37761.0,154.6635,154.8361,154.6635,154.8361,37761.0
2021-10-08 14:30:00,170.44,170.47,170.36,170.36,42101.0,154.827,154.8542,154.7543,154.7543,42101.0
2021-10-08 14:35:00,170.37,170.38,170.28,170.3,33749.0,154.7634,154.7725,154.6816,154.6998,33749.0
2021-10-08 14:40:00,170.3,170.31,170.22,170.31,57505.0,154.6998,154.7089,154.6271,154.7089,57505.0
2021-10-08 14:45:00,170.31,170.38,170.28,170.35,42872.0,154.7089,154.7725,154.6816,154.7452,42872.0
2021-10-08 14:50:00,170.36,170.44,170.28,170.28,60536.0,154.7543,154.827,154.6816,154.6816,60536.0
2021-10-08 14:55:00,170.27,170.42,170.25,170.33,40904.0,154.6726,154.8088,154.6544,154.7271,40904.0
2021-10-08 15:00:00,170.34,170.44,170.29,170.41,63410.0,154.7361,154.827,154.6907,154.7997,63410.0
2021-10-08 15:05:00,170.41,170.51,170.35,170.51,46527.0,154.7997,154.8906,154.7452,154.8906,46527.0
2021-10-08 15:10:00,170.5,170.62,170.47,170.54,70600.0,154.8815,154.9905,154.8542,154.9178,70600.0
2021-10-08 15:15:00,170.55,170.65,170.53,170.65,63226.0,154.9269,155.0177,154.9087,155.0177,63226.0
2021-10-08 15:20:00,170.65,170.67,170.54,170.57,57421.0,155.0177,155.0359,154.9178,154.9451,57421.0
2021-10-08 15:25:00,170.58,170.7,170.55,170.68,85005.0,154.9542,155.0632,154.9269,155.045,85005.0
2021-10-08 15:30:00,170.69,170.71,170.49,170.59,92139.0,155.0541,155.0722,154.8724,154.9632,92139.0
2021-10-08 15:35:00,170.6,170.6,170.35,170.43,66864.0,154.9723,154.9723,154.7452,154.8179,66864.0
2021-10-08 15:40:00,170.42,170.51,170.37,170.45,80225.0,154.8088,154.8906,154.7634,154.8361,80225.0
2021-10-08 15:45:00,170.44,170.49,170.29,170.29,98238.0,154.827,154.8724,154.6907,154.6907,98238.0
2021-10-08 15:50:00,170.27,170.36,170.1,170.2,120829.0,154.6726,154.7543,154.5181,154.609,120829.0
2021-10-08 15:55:00,170.19,170.3,170.09,170.2,464622.0,154.5999,154.6998,154.509,154.609,464622.0
2021-10-11 09:30:00,170.8,171.29,169.9,169.92,459498.0,155.154,155.5991,154.3364,154.3546,459498.0
2021-10-11 09:35:00,169.88,170.29,169.68,170.03,161585.0,154.3183,154.6907,154.1366,154.4545,161585.0
2021-10-11 09:40:00,170.04,170.41,169.78,170.1,116794.0,154.4636,154.7997,154.2274,154.5181,116794.0
2021-10-11 09:45:00,170.11,170.47,170.03,170.31,92764.0,154.5272,154.8542,154.4545,154.7089,92764.0
2021-10-11 09:50:00,170.33,170.78,170.2,170.75,127484.0,154.7271,155.1358,154.609,155.1086,127484.0
2021-10-11 09:55:00,170.78,170.99,170.72,170.94,71983.0,155.1358,155.3266,155.0813,155.2812,71983.0
2021-10-11 10:00:00,170.95,170.95,170.54,170.55,94371.0,155.2903,155.2903,154.9178,154.9269,94371.0
2021-10-11 10:05:00,170.57,170.65,170.25,170.26,64182.0,154.9451,155.0177,154.6544,154.6635,64182.0
2021-10-11 10:10:00,170.27,170.42,170.12,170.18,64532.0,154.6726,154.8088,154.5363,154.5908,64532.0
2021-10-11 10:15:00,170.16,170.38,170.11,170.37,90544.0,154.5726,154.7725,154.5272,154.7634,90544.0
2021-10-11 10:20:00,170.37,170.48,170.17,170.34,59449.0,154.7634,154.8633,154.5817,154.7361,59449.0
2021-10-11 10:25:00,170.35,170.47,170.21,170.21,68569.0,154.7452,154.8542,154.6181,154.6181,68569.0
2021-10-11 10:30:00,170.21,170.26,170.01,170.25,93883.0,154.6181,154.6635,154.4364,154.6544,93883.0
2021-10-11 10:35:00,170.25,170.3,170.07,170.11,70690.0,154.6544,154.6998,154.4909,154.5272,70690.0
2021-10-11 10:40:00,170.1,170.15,169.94,170.12,98105.0,154.5181,154.5635,154.3728,154.5363,98105.0
2021-10-11 10:45:00,170.13,170.2,170.05,170.1,74498.0,154.5454,154.609,154.4727,154.5181,74498.0
2021-10-11 10:50:00,170.11,170.23,170.07,170.21,58144.0,154.5272,154.6362,154.4909,154.6181,58144.0
2021-10-11 10:55:00,170.22,170.28,169.58,169.64,106499.0,154.6271,154.6816,154.0458,154.1003,106499.0
2021-10-11 11:00:00,169.63,169.85,169.6,169.73,90096.0,154.0912,154.291,154.0639,154.182,90096.0
2021-10-11 11:05:00,169.74,169.86,169.67,169.81,53959.0,154.1911,154.3001,154.1275,154.2547,53959.0
2021-10-11 11:10:00,169.81,169.87,169.71,169.73,61559.0,154.2547,154.3092,154.1639,154.182,61559.0
2021-10-11 11:15:00,169.73,169.75,169.32,169.39,128676.0,154.182,154.2002,153.8096,153.8732,128676.0
2021-10-11 11:20:00,169.37,169.62,169.36,169.6,55900.0,153.855,154.0821,153.8459,154.0639,55900.0
2021-10-11 11:25:00,169.6,169.81,169.53,169.8,134827.0,154.0639,154.2547,154.0003,154.2456,134827.0
2021-10-11 11:30:00,169.79,169.95,169.67,169.74,147460.0,154.2365,154.3819,154.1275,154.1911,147460.0
2021-10-11 11:35:00,169.75,170.17,169.68,170.17,127452.0,154.2002,154.5817,154.1366,154.5817,127452.0
2021-10-11 11:40:00,170.19,170.32,170.13,170.22,88171.0,154.5999,154.718,154.5454,154.6271,88171.0
2021-10-11 11:45:00,170.22,170.39,170.19,170.24,79308.0,154.6271,154.7816,154.5999,154.6453,79308.0
2021-10-11 11:50:00,170.25,170.3,170.19,170.25,55784.0,154.6544,154.6998,154.5999,154.6544,55784.0
2021-10-11 11:55:00,170.24,170.25,170.1,170.14,54705.0,154.6453,154.6544,154.5181,154.5545,54705.0
2021-10-11 12:00:00,170.15,170.18,169.84,169.84,29124.0,154.5635,154.5908,154.2819,154.2819,29124.0
2021-10-11 12:05:00,169.84,169.85,169.54,169.56,80707.0,154.2819,154.291,154.0094,154.0276,80707.0
2021-10-11 12:10:00,169.57,169.59,168.94,168.95,175437.0,154.0367,154.0548,153.4644,153.4735,175437.0
2021-10-11 12:15:00,168.95,168.96,168.7,168.73,139430.0,153.4735,153.4826,153.2464,153.2736,139430.0
2021-10-11 12:20:00,168.72,168.83,168.68,168.77,71086.0,153.2645,153.3645,153.2282,153.31,71086.0
2021-10-11 12:25:00,168.76,168.83,168.65,168.77,80243.0,153.3009,153.3645,153.201,153.31,80243.0
2021-10-11 12:30:00,168.76,168.83,168.69,168.7,53608.0,153.3009,153.3645,153.2373,153.2464,53608.0
2021-10-11 12:35:00,168.71,168.74,168.41,168.41,78438.0,153.2555,153.2827,152.9829,152.9829,78438.0
2021-10-11 12:40:00,168.41,168.43,168.19,168.22,114865.0,152.9829,153.0011,152.7831,152.8103,114865.0
2021-10-11 12:45:00,168.22,168.39,168.16,168.26,95429.0,152.8103,152.9648,152.7558,152.8467,95429.0
2021-10-11 12:50:00,168.25,168.29,168.12,168.16,73661.0,152.8376,152.8739,152.7195,152.7558,73661.0
2021-10-11 12:55:00,168.15,168.25,167.95,168.23,79773.0,152.7468,152.8376,152.5651,152.8194,79773.0
2021-10-11 13:00:00,168.23,168.23,167.71,167.79,133037.0,152.8194,152.8194,152.3471,152.4197,133037.0
2021-10-11 13:05:00,167.79,167.81,167.52,167.69,128269.0,152.4197,152.4379,152.1745,152.3289,128269.0
2021-10-11 13:10:00,167.7,167.91,167.69,167.83,98049.0,152.338,152.5287,152.3289,152.4561,98049.0
2021-10-11 13:15:00,167.84,167.89,167.74,167.86,94059.0,152.4652,152.5106,152.3743,152.4833,94059.0
2021-10-11 13:20:00,167.87,167.9,167.45,167.45,82387.0,152.4924,152.5197,152.1109,152.1109,82387.0
2021-10-11 13:25:00,167.46,167.47,167.27,167.32,107173.0,152.12,152.129,151.9474,151.9928,107173.0
2021-10-11 13:30:00,167.31,167.38,167.19,167.38,80157.0,151.9837,152.0473,151.8747,152.0473,80157.0
2021-10-11 13:35:00,167.41,167.41,167.18,167.33,97385.0,152.0745,152.0745,151.8656,152.0019,97385.0
2021-10-11 13:40:00,167.32,167.54,167.27,167.52,81630.0,151.9928,152.1926,151.9474,152.1745,81630.0
2021-10-11 13:45:00,167.51,167.51,167.03,167.13,102454.0,152.1654,152.1654,151.7294,151.8202,102454.0
2021-10-11 13:50:00,167.12,167.28,166.88,167.21,129132.0,151.8111,151.9565,151.5931,151.8929,129132.0
2021-10-11 13:55:00,167.2,167.24,167.08,167.16,60580.0,151.8838,151.9201,151.7748,151.8474,60580.0
2021-10-11 14:00:00,167.16,167.23,167.07,167.22,59292.0,151.8474,151.911,151.7657,151.9019,59292.0
2021-10-11 14:05:00,167.22,167.43,167.17,167.41,62854.0,151.9019,152.0927,151.8565,152.0745,62854.0
2021-10-11 14:10:00,167.4,167.5,167.36,167.43,55590.0,152.0655,152.1563,152.0291,152.0927,55590.0
2021-10-11 14:15:00,167.43,167.56,167.31,167.31,78578.0,152.0927,152.2108,151.9837,151.9837,78578.0
2021-10-11 14:20:00,167.33,167.35,167.06,167.06,83639.0,152.0019,152.02,151.7566,151.7566,83639.0
2021-10-11 14:25:00,167.08,167.09,166.86,167.02,98690.0,151.7748,151.7839,151.5749,151.7203,98690.0
2021-10-11 14:30:00,167.0,167.19,166.97,167.12,83543.0,151.7021,151.8747,151.6748,151.8111,83543.0
2021-10-11 14:35:00,167.13,167.18,167.01,167.04,41713.0,151.8202,151.8656,151.7112,151.7384,41713.0
2021-10-11 14:40:00,167.02,167.25,167.01,167.21,57011.0,151.7203,151.9292,151.7112,151.8929,57011.0
2021-10-11 14:45:00,167.21,167.47,167.2,167.41,80661.0,151.8929,152.129,151.8838,152.0745,80661.0
2021-10-11 14:50:00,167.4,167.42,167.18,167.21,113220.0,152.0655,152.0836,151.8656,151.8929,113220.0
2021-10-11 14:55:00,167.21,167.32,167.14,167.25,78807.0,151.8929,151.9928,151.8293,151.9292,78807.0
2021-10-11 15:00:00,167.24,167.47,167.23,167.31,144559.0,151.9201,152.129,151.911,151.9837,144559.0
2021-10-11 15:05:00,167.32,167.36,167.04,167.15,86384.0,151.9928,152.0291,151.7384,151.8384,86384.0
2021-10-11 15:10:00,167.18,167.39,167.14,167.37,47785.0,151.8656,152.0564,151.8293,152.0382,47785.0
2021-10-11 15:15:00,167.4,167.46,167.3,167.39,74512.0,152.0655,152.12,151.9746,152.0564,74512.0
2021-10-11 15:20:00,167.4,167.44,167.13,167.18,81302.0,152.0655,152.1018,151.8202,151.8656,81302.0
2021-10-11 15:25:00,167.19,167.23,166.87,166.88,204454.0,151.8747,151.911,151.584,151.5931,204454.0
2021-10-11 15:30:00,166.88,167.07,166.87,166.93,177235.0,151.5931,151.7657,151.584,151.6385,177235.0
2021-10-11 15:35:00,166.92,166.99,166.69,166.72,173429.0,151.6294,151.693,151.4205,151.4478,173429.0
2021-10-11 15:40:00,166.72,166.84,166.66,166.7,119194.0,151.4478,151.5568,151.3932,151.4296,119194.0
2021-10-11 15:45:00,166.7,166.89,166.62,166.84,118046.0,151.4296,151.6022,151.3569,151.5568,118046.0
2021-10-11 15:50:00,166.87,166.95,166.66,166.77,144869.0,151.584,151.6567,151.3932,151.4932,144869.0
2021-10-11 15:55:00,166.76,166.79,166.46,166.63,487275.0,151.4841,151.5113,151.2116,151.366,487275.0
2021-10-12 09:30:00,165.75,166.69,165.08,165.6,609834.0,150.5666,151.4205,149.958,150.4303,609834.0
2021-10-12 09:35:00,165.58,166.32,164.86,165.38,254938.0,150.4122,151.0844,149.7581,150.2305,254938.0
2021-10-12 09:40:00,165.38,166.18,165.18,165.24,247909.0,150.2305,150.9572,150.0488,150.1033,247909.0
2021-10-12 09:45:00,165.21,165.78,165.03,165.63,191883.0,150.0761,150.5939,149.9126,150.4576,191883.0
2021-10-12 09:50:00,165.6,166.36,165.58,165.88,170557.0,150.4303,151.1207,150.4122,150.6847,170557.0
2021-10-12 09:55:00,165.83,166.45,165.76,166.01,109074.0,150.6393,151.2025,150.5757,150.8028,109074.0
2021-10-12 10:00:00,166.02,166.29,165.32,165.44,322517.0,150.8119,151.0571,150.176,150.285,322517.0
2021-10-12 10:05:00,165.45,165.78,165.15,165.2,101784.0,150.2941,150.5939,150.0216,150.067,101784.0
2021-10-12 10:10:00,165.21,165.84,165.18,165.84,68979.0,150.0761,150.6484,150.0488,150.6484,68979.0
2021-10-12 10:15:00,165.82,166.11,165.02,165.23,135892.0,150.6302,150.8936,149.9035,150.0942,135892.0
2021-10-12 10:20:00,165.2,165.43,164.97,164.99,89068.0,150.067,150.2759,149.8581,149.8762,89068.0
2021-10-12 10:25:00,165.0,165.43,164.9,165.4,101639.0,149.8853,150.2759,149.7945,150.2487,101639.0
2021-10-12 10:30:00,165.42,165.86,165.24,165.69,79107.0,150.2668,150.6665,150.1033,150.5121,79107.0
2021-10-12 10:35:00,165.7,166.14,165.66,166.09,80738.0,150.5212,150.9209,150.4849,150.8755,80738.0
2021-10-12 10:40:00,166.09,166.3,165.82,165.88,113977.0,150.8755,151.0662,150.6302,150.6847,113977.0
2021-10-12 10:45:00,165.89,166.17,165.89,166.14,82178.0,150.6938,150.9481,150.6938,150.9209,82178.0
2021-10-12 10:50:00,166.13,166.37,166.09,166.12,109823.0,150.9118,151.1298,150.8755,150.9027,109823.0
2021-10-12 10:55:00,166.11,166.39,166.01,166.09,67927.0,150.8936,151.148,150.8028,150.8755,67927.0
2021-10-12 11:00:00,166.11,166.33,165.91,166.06,90442.0,150.8936,151.0935,150.7119,150.8482,90442.0
2021-10-12 11:05:00,166.06,166.2,165.96,166.07,67309.0,150.8482,150.9754,150.7574,150.8573,67309.0
2021-10-12 11:10:00,166.08,166.14,165.91,165.99,45548.0,150.8664,150.9209,150.7119,150.7846,45548.0
2021-10-12 11:15:00,166.02,166.25,165.98,166.22,51270.0,150.8119,151.0208,150.7755,150.9936,51270.0
2021-10-12 11:20:00,166.2,166.24,166.06,166.09,45723.0,150.9754,151.0117,150.8482,150.8755,45723.0
2021-10-12 11:25:00,166.07,166.17,165.92,166.15,72991.0,150.8573,150.9481,150.721,150.93,72991.0
2021-10-12 11:30:00,166.14,166.15,165.87,165.97,72326.0,150.9209,150.93,150.6756,150.7665,72326.0
2021-10-12 11:35:00,165.98,166.1,165.86,165.95,38848.0,150.7755,150.8845,150.6665,150.7483,38848.0
2021-10-12 11:40:00,165.97,166.11,165.9,166.05,51032.0,150.7665,150.8936,150.7029,150.8391,51032.0
2021-10-12 11:45:00,166.06,166.1,165.91,165.99,42858.0,150.8482,150.8845,150.7119,150.7846,42858.0
2021-10-12 11:50:00,166.0,166.12,165.93,166.08,37691.0,150.7937,150.9027,150.7301,150.8664,37691.0
2021-10-12 11:55:00,166.08,166.14,165.94,166.04,89892.0,150.8664,150.9209,150.7392,150.83,89892.0
2021-10-12 12:00:00,166.05,166.25,166.03,166.17,90029.0,150.8391,151.0208,150.821,150.9481,90029.0
2021-10-12 12:05:00,166.18,166.19,166.0,166.01,54770.0,150.9572,150.9663,150.7937,150.8028,54770.0
2021-10-12 12:10:00,166.01,166.11,165.96,166.0,58425.0,150.8028,150.8936,150.7574,150.7937,58425.0
2021-10-12 12:15:00,165.98,166.03,165.63,165.66,81891.0,150.7755,150.821,150.4576,150.4849,81891.0
2021-10-12 12:20:00,165.67,165.74,165.52,165.66,68853.0,150.4939,150.5575,150.3577,150.4849,68853.0
2021-10-12 12:25:00,165.64,165.67,165.36,165.42,66553.0,150.4667,150.4939,150.2123,150.2668,66553.0
2021-10-12 12:30:00,165.43,165.45,165.04,165.04,87079.0,150.2759,150.2941,149.9216,149.9216,87079.0
2021-10-12 12:35:00,165.06,165.07,164.77,164.86,116538.0,149.9398,149.9489,149.6764,149.7581,116538.0
2021-10-12 12:40:00,164.87,164.95,164.79,164.86,69719.0,149.7672,149.8399,149.6945,149.7581,69719.0
2021-10-12 12:45:00,164.85,165.02,164.79,165.0,60226.0,149.7491,149.9035,149.6945,149.8853,60226.0
2021-10-12 12:50:00,165.0,165.01,164.86,164.95,54581.0,149.8853,149.8944,149.7581,149.8399,54581.0
2021-10-12 12:55:00,164.97,165.11,164.9,165.06,51821.0,149.8581,149.9852,149.7945,149.9398,51821.0
2021-10-12 13:00:00,165.06,165.15,164.95,165.12,44169.0,149.9398,150.0216,149.8399,149.9943,44169.0
2021-10-12 13:05:00,165.12,165.18,164.98,165.05,58134.0,149.9943,150.0488,149.8671,149.9307,58134.0
2021-10-12 13:10:00,165.04,165.35,165.04,165.35,59463.0,149.9216,150.2032,149.9216,150.2032,59463.0
2021-10-12 13:15:00,165.36,165.44,165.33,165.34,50441.0,150.2123,150.285,150.1851,150.1942,50441.0
2021-10-12 13:20:00,165.35,165.4,165.17,165.18,47752.0,150.2032,150.2487,150.0397,150.0488,47752.0
2021-10-12 13:25:00,165.2,165.32,165.19,165.28,55084.0,150.067,150.176,150.0579,150.1397,55084.0
2021-10-12 13:30:00,165.27,165.36,165.14,165.35,60848.0,150.1306,150.2123,150.0125,150.2032,60848.0
2021-10-12 13:35:00,165.34,165.37,165.17,165.3,40248.0,150.1942,150.2214,150.0397,150.1578,40248.0
2021-10-12 13:40:00,165.32,165.54,165.26,165.52,108866.0,150.176,150.3758,150.1215,150.3577,108866.0
2021-10-12 13:45:00,165.5,165.62,165.48,165.56,86924.0,150.3395,150.4485,150.3213,150.394,86924.0
2021-10-12 13:50:00,165.56,165.66,165.37,165.38,101303.0,150.394,150.4849,150.2214,150.2305,101303.0
2021-10-12 13:55:00,165.39,165.56,165.35,165.49,65717.0,150.2396,150.394,150.2032,150.3304,65717.0
2021-10-12 14:00:00,165.48,165.61,165.43,165.6,55965.0,150.3213,150.4394,150.2759,150.4303,55965.0
2021-10-12 14:05:00,165.62,165.62,165.46,165.55,58864.0,150.4485,150.4485,150.3032,150.3849,58864.0
2021-10-12 14:10:00,165.55,165.7,165.47,165.63,43742.0,150.3849,150.5212,150.3123,150.4576,43742.0
2021-10-12 14:15:00,165.64,165.93,165.64,165.81,100104.0,150.4667,150.7301,150.4667,150.6211,100104.0
2021-10-12 14:20:00,165.78,165.83,165.66,165.68,46661.0,150.5939,150.6393,150.4849,150.503,46661.0
2021-10-12 14:25:00,165.66,165.71,165.58,165.69,75945.0,150.4849,150.5303,150.4122,150.5121,75945.0
2021-10-12 14:30:00,165.7,165.85,165.7,165.79,36268.0,150.5212,150.6574,150.5212,150.6029,36268.0
2021-10-12 14:35:00,165.79,165.9,165.68,165.71,43946.0,150.6029,150.7029,150.503,150.5303,43946.0
2021-10-12 14:40:00,165.71,165.81,165.68,165.79,32657.0,150.5303,150.6211,150.503,150.6029,32657.0
2021-10-12 14:45:00,165.79,165.85,165.64,165.83,46723.0,150.6029,150.6574,150.4667,150.6393,46723.0
2021-10-12 14:50:00,165.84,165.98,165.83,165.93,51435.0,150.6484,150.7755,150.6393,150.7301,51435.0
2021-10-12 14:55:00,165.96,165.99,165.7,165.74,81440.0,150.7574,150.7846,150.5212,150.5575,81440.0
2021-10-12 15:00:00,165.75,165.82,165.64,165.74,94426.0,150.5666,150.6302,150.4667,150.5575,94426.0
2021-10-12 15:05:00,165.73,165.85,165.68,165.8,72480.0,150.5484,150.6574,150.503,150.612,72480.0
2021-10-12 15:10:00,165.81,165.97,165.81,165.86,70177.0,150.6211,150.7665,150.6211,150.6665,70177.0
2021-10-12 15:15:00,165.85,165.89,165.68,165.89,98000.0,150.6574,150.6938,150.503,150.6938,98000.0
2021-10-12 15:20:00,165.9,165.94,165.72,165.84,120699.0,150.7029,150.7392,150.5394,150.6484,120699.0
2021-10-12 15:25:00,165.82,165.84,165.67,165.76,88395.0,150.6302,150.6484,150.4939,150.5757,88395.0
2021-10-12 15:30:00,165.76,165.9,165.7,165.85,115242.0,150.5757,150.7029,150.5212,150.6574,115242.0
2021-10-12 15:35:00,165.87,165.94,165.81,165.84,137880.0,150.6756,150.7392,150.6211,150.6484,137880.0
2021-10-12 15:40:00,165.84,165.85,165.36,165.41,134140.0,150.6484,150.6574,150.2123,150.2578,134140.0
2021-10-12 15:45:00,165.39,165.4,165.01,165.1,221704.0,150.2396,150.2487,149.8944,149.9761,221704.0
2021-10-12 15:50:00,165.09,165.17,164.93,165.17,267192.0,149.9671,150.0397,149.8217,150.0397,267192.0
2021-10-12 15:55:00,165.15,165.56,165.15,165.22,413664.0,150.0216,150.394,150.0216,150.0852,413664.0
2021-10-13 09:30:00,164.07,165.41,163.23,163.47,900237.0,149.0405,150.2578,148.2774,148.4955,900237.0
2021-10-13 09:35:00,163.48,163.84,162.72,162.79,525362.0,148.5045,148.8316,147.8142,147.8778,525362.0
2021-10-13 09:40:00,162.82,162.99,162.43,162.45,405397.0,147.905,148.0594,147.5507,147.5689,405397.0
2021-10-13 09:45:00,162.44,162.5,161.5,161.52,584594.0,147.5598,147.6143,146.7059,146.7241,584594.0
2021-10-13 09:50:00,161.54,161.88,161.26,161.28,565187.0,146.7423,147.0511,146.4879,146.5061,565187.0
2021-10-13 09:55:00,161.27,161.64,161.23,161.37,391700.0,146.497,146.8331,146.4607,146.5878,391700.0
2021-10-13 10:00:00,161.35,161.63,161.0,161.22,376165.0,146.5697,146.824,146.2517,146.4516,376165.0
2021-10-13 10:05:00,161.21,161.55,161.06,161.39,272230.0,146.4425,146.7513,146.3062,146.606,272230.0
2021-10-13 10:10:00,161.38,161.4,160.6,161.2,647465.0,146.5969,146.6151,145.8884,146.4334,647465.0
2021-10-13 10:15:00,161.13,161.38,160.75,160.93,384779.0,146.3698,146.5969,146.0246,146.1881,384779.0
2021-10-13 10:20:00,160.94,161.41,160.72,161.39,228310.0,146.1972,146.6242,145.9974,146.606,228310.0
2021-10-13 10:25:00,161.39,161.69,161.21,161.22,385685.0,146.606,146.8785,146.4425,146.4516,385685.0
2021-10-13 10:30:00,161.23,161.45,160.77,161.41,279824.0,146.4607,146.6605,146.0428,146.6242,279824.0
2021-10-13 10:35:00,161.4,161.46,160.86,160.88,211462.0,146.6151,146.6696,146.1246,146.1427,211462.0
2021-10-13 10:40:00,160.85,161.4,160.81,161.3,204738.0,146.1155,146.6151,146.0791,146.5242,204738.0
2021-10-13 10:45:00,161.34,161.34,161.01,161.18,156367.0,146.5606,146.5606,146.2608,146.4152,156367.0
2021-10-13 10:50:00,161.17,161.3,161.02,161.16,150912.0,146.4062,146.5242,146.2699,146.3971,150912.0
2021-10-13 10:55:00,161.16,161.43,161.05,161.31,159880.0,146.3971,146.6423,146.2971,146.5333,159880.0
2021-10-13 11:00:00,161.31,161.76,161.24,161.74,232037.0,146.5333,146.9421,146.4697,146.9239,232037.0
2021-10-13 11:05:00,161.71,161.9,161.41,161.46,205895.0,146.8967,147.0693,146.6242,146.6696,205895.0
2021-10-13 11:10:00,161.46,161.56,161.3,161.46,144939.0,146.6696,146.7604,146.5242,146.6696,144939.0
2021-10-13 11:15:00,161.44,161.57,161.3,161.32,131735.0,146.6514,146.7695,146.5242,146.5424,131735.0
2021-10-13 11:20:00,161.31,161.47,161.12,161.17,165699.0,146.5333,146.6787,146.3607,146.4062,165699.0
2021-10-13 11:25:00,161.16,161.48,161.14,161.43,123131.0,146.3971,146.6878,146.3789,146.6423,123131.0
2021-10-13 11:30:00,161.42,161.68,161.22,161.63,122189.0,146.6333,146.8694,146.4516,146.824,122189.0
2021-10-13 11:35:00,161.64,161.82,161.58,161.76,107535.0,146.8331,146.9966,146.7786,146.9421,107535.0
2021-10-13 11:40:00,161.78,162.08,161.77,161.96,161439.0,146.9603,147.2328,146.9512,147.1238,161439.0
2021-10-13 11:45:00,161.97,162.22,161.9,162.09,147119.0,147.1329,147.36,147.0693,147.2419,147119.0
2021-10-13 11:50:00,162.1,162.19,161.77,161.89,169316.0,147.251,147.3327,146.9512,147.0602,169316.0
2021-10-13 11:55:00,161.87,161.9,161.66,161.66,98873.0,147.042,147.0693,146.8513,146.8513,98873.0
2021-10-13 12:00:00,161.68,161.76,161.51,161.53,84059.0,146.8694,146.9421,146.715,146.7332,84059.0
2021-10-13 12:05:00,161.52,161.59,161.37,161.37,94338.0,146.7241,146.7877,146.5878,146.5878,94338.0
2021-10-13 12:10:00,161.36,161.41,161.24,161.35,124417.0,146.5787,146.6242,146.4697,146.5697,124417.0
2021-10-13 12:15:00,161.36,161.36,161.18,161.33,109812.0,146.5787,146.5787,146.4152,146.5515,109812.0
2021-10-13 12:20:00,161.32,161.32,161.18,161.2,72345.0,146.5424,146.5424,146.4152,146.4334,72345.0
2021-10-13 12:25:00,161.21,161.34,161.17,161.32,100068.0,146.4425,146.5606,146.4062,146.5424,100068.0
2021-10-13 12:30:00,161.31,161.34,161.03,161.05,146177.0,146.5333,146.5606,146.279,146.2971,146177.0
2021-10-13 12:35:00,161.05,161.17,161.02,161.13,92104.0,146.2971,146.4062,146.2699,146.3698,92104.0
2021-10-13 12:40:00,161.14,161.32,161.11,161.17,120555.0,146.3789,146.5424,146.3516,146.4062,120555.0
2021-10-13 12:45:00,161.17,161.19,160.87,160.96,157375.0,146.4062,146.4243,146.1336,146.2154,157375.0
2021-10-13 12:50:00,160.97,161.05,160.82,161.04,118029.0,146.2245,146.2971,146.0882,146.2881,118029.0
2021-10-13 12:55:00,161.06,161.19,161.01,161.15,112261.0,146.3062,146.4243,146.2608,146.388,112261.0
2021-10-13 13:00:00,161.15,161.19,161.0,161.13,126739.0,146.388,146.4243,146.2517,146.3698,126739.0
2021-10-13 13:05:00,161.13,161.19,160.86,160.9,132608.0,146.3698,146.4243,146.1246,146.1609,132608.0
2021-10-13 13:10:00,160.9,161.03,160.87,160.89,109086.0,146.1609,146.279,146.1336,146.1518,109086.0
2021-10-13 13:15:00,160.89,160.99,160.82,160.98,95425.0,146.1518,146.2426,146.0882,146.2336,95425.0
2021-10-13 13:20:00,160.98,161.04,160.86,161.04,126423.0,146.2336,146.2881,146.1246,146.2881,126423.0
2021-10-13 13:25:00,161.03,161.12,160.99,161.08,102846.0,146.279,146.3607,146.2426,146.3244,102846.0
2021-10-13 13:30:00,161.07,161.23,161.03,161.18,126694.0,146.3153,146.4607,146.279,146.4152,126694.0
2021-10-13 13:35:00,161.19,161.27,161.05,161.14,103720.0,146.4243,146.497,146.2971,146.3789,103720.0
2021-10-13 13:40:00,161.15,161.16,161.01,161.06,110712.0,146.388,146.3971,146.2608,146.3062,110712.0
2021-10-13 13:45:00,161.05,161.1,160.92,160.96,92619.0,146.2971,146.3426,146.1791,146.2154,92619.0
2021-10-13 13:50:00,160.98,160.99,160.83,160.93,132779.0,146.2336,146.2426,146.0973,146.1881,132779.0
2021-10-13 13:55:00,160.91,160.92,160.68,160.71,171701.0,146.17,146.1791,145.961,145.9883,171701.0
2021-10-13 14:00:00,160.72,161.34,160.67,160.89,287499.0,145.9974,146.5606,145.952,146.1518,287499.0
2021-10-13 14:05:00,160.9,161.09,160.75,160.94,184925.0,146.1609,146.3335,146.0246,146.1972,184925.0
2021-10-13 14:10:00,160.95,161.21,160.83,161.18,111171.0,146.2063,146.4425,146.0973,146.4152,111171.0
2021-10-13 14:15:00,161.18,161.2,160.91,160.93,81716.0,146.4152,146.4334,146.17,146.1881,81716.0
2021-10-13 14:20:00,160.94,161.13,160.92,161.1,97528.0,146.1972,146.3698,146.1791,146.3426,97528.0
2021-10-13 14:25:00,161.09,161.15,160.95,160.96,136503.0,146.3335,146.388,146.2063,146.2154,136503.0
2021-10-13 14:30:00,160.94,161.08,160.82,160.88,91735.0,146.1972,146.3244,146.0882,146.1427,91735.0
2021-10-13 14:35:00,160.89,160.99,160.83,160.85,82031.0,146.1518,146.2426,146.0973,146.1155,82031.0
2021-10-13 14:40:00,160.86,160.93,160.79,160.91,141419.0,146.1246,146.1881,146.061,146.17,141419.0
2021-10-13 14:45:00,160.91,161.02,160.84,160.98,84952.0,146.17,146.2699,146.1064,146.2336,84952.0
2021-10-13 14:50:00,160.98,161.06,160.92,161.02,78001.0,146.2336,146.3062,146.1791,146.2699,78001.0
2021-10-13 14:55:00,161.03,161.12,161.0,161.05,79077.0,146.279,146.3607,146.2517,146.2971,79077.0
2021-10-13 15:00:00,161.04,161.12,160.95,160.97,92860.0,146.2881,146.3607,146.2063,146.2245,92860.0
2021-10-13 15:05:00,160.98,161.33,160.92,161.3,136845.0,146.2336,146.5515,146.1791,146.5242,136845.0
2021-10-13 15:10:00,161.29,161.38,161.15,161.21,163536.0,146.5152,146.5969,146.388,146.4425,163536.0
2021-10-13 15:15:00,161.21,161.39,161.15,161.18,138415.0,146.4425,146.606,146.388,146.4152,138415.0
2021-10-13 15:20:00,161.19,161.2,160.93,160.96,127338.0,146.4243,146.4334,146.1881,146.2154,127338.0
2021-10-13 15:25:00,160.96,161.0,160.81,160.84,164379.0,146.2154,146.2517,146.0791,146.1064,164379.0
2021-10-13 15:30:00,160.84,160.98,160.79,160.92,184154.0,146.1064,146.2336,146.061,146.1791,184154.0
2021-10-13 15:35:00,160.92,161.03,160.87,160.95,172292.0,146.1791,146.279,146.1336,146.2063,172292.0
2021-10-13 15:40:00,160.96,160.97,160.64,160.67,213611.0,146.2154,146.2245,145.9247,145.952,213611.0
2021-10-13 15:45:00,160.67,160.95,160.64,160.94,267578.0,145.952,146.2063,145.9247,146.1972,267578.0
2021-10-13 15:50:00,160.95,161.15,160.91,161.11,329303.0,146.2063,146.388,146.17,146.3516,329303.0
2021-10-13 15:55:00,161.12,161.12,160.81,161.08,739752.0,146.3607,146.3607,146.0791,146.3244,739752.0
2021-10-14 09:30:00,161.75,163.26,160.65,160.76,821011.0,146.933,148.3047,145.9338,146.0337,821011.0
2021-10-14 09:35:00,160.74,161.54,160.13,160.26,443315.0,146.0155,146.7423,145.4614,145.5795,443315.0
2021-10-14 09:40:00,160.22,160.65,160.06,160.47,341254.0,145.5432,145.9338,145.3978,145.7703,341254.0
2021-10-14 09:45:00,160.44,161.03,160.41,160.55,263512.0,145.743,146.279,145.7158,145.8429,263512.0
2021-10-14 09:50:00,160.52,160.63,160.21,160.45,226336.0,145.8157,145.9156,145.5341,145.7521,226336.0
2021-10-14 09:55:00,160.47,160.91,160.4,160.55,202783.0,145.7703,146.17,145.7067,145.8429,202783.0
2021-10-14 10:00:00,160.58,160.88,160.34,160.86,169599.0,145.8702,146.1427,145.6522,146.1246,169599.0
2021-10-14 10:05:00,160.89,161.14,160.65,161.13,177637.0,146.1518,146.3789,145.9338,146.3698,177637.0
2021-10-14 10:10:00,161.12,161.3,160.86,161.27,195495.0,146.3607,146.5242,146.1246,146.497,195495.0
2021-10-14 10:15:00,161.29,161.61,161.1,161.56,170671.0,146.5152,146.8058,146.3426,146.7604,170671.0
2021-10-14 10:20:00,161.57,161.78,161.38,161.78,164585.0,146.7695,146.9603,146.5969,146.9603,164585.0
2021-10-14 10:25:00,161.77,161.98,161.72,161.87,124982.0,146.9512,147.142,146.9058,147.042,124982.0
2021-10-14 10:30:00,161.88,161.92,161.54,161.55,122923.0,147.0511,147.0875,146.7423,146.7513,122923.0
2021-10-14 10:35:00,161.56,161.74,161.22,161.73,147218.0,146.7604,146.9239,146.4516,146.9149,147218.0
2021-10-14 10:40:00,161.73,161.93,161.73,161.9,110565.0,146.9149,147.0965,146.9149,147.0693,110565.0
2021-10-14 10:45:00,161.91,162.02,161.72,162.0,134419.0,147.0784,147.1783,146.9058,147.1601,134419.0
2021-10-14 10:50:00,162.01,162.35,162.0,162.26,162008.0,147.1692,147.4781,147.1601,147.3963,162008.0
2021-10-14 10:55:00,162.28,162.62,162.27,162.52,181472.0,147.4145,147.7233,147.4054,147.6325,181472.0
2021-10-14 11:00:00,162.51,162.56,162.3,162.32,127492.0,147.6234,147.6688,147.4326,147.4508,127492.0
2021-10-14 11:05:00,162.32,162.32,162.04,162.18,113672.0,147.4508,147.4508,147.1965,147.3236,113672.0
2021-10-14 11:10:00,162.18,162.42,162.06,162.17,160994.0,147.3236,147.5416,147.2146,147.3145,160994.0
2021-10-14 11:15:00,162.18,162.52,162.18,162.31,126951.0,147.3236,147.6325,147.3236,147.4417,126951.0
2021-10-14 11:20:00,162.32,162.39,162.19,162.24,61713.0,147.4508,147.5144,147.3327,147.3781,61713.0
2021-10-14 11:25:00,162.23,162.32,162.05,162.05,99105.0,147.3691,147.4508,147.2055,147.2055,99105.0
2021-10-14 11:30:00,162.06,162.42,162.03,162.4,81894.0,147.2146,147.5416,147.1874,147.5235,81894.0
2021-10-14 11:35:00,162.4,162.73,162.28,162.71,100354.0,147.5235,147.8233,147.4145,147.8051,100354.0
2021-10-14 11:40:00,162.71,162.86,162.66,162.78,107663.0,147.8051,147.9413,147.7597,147.8687,107663.0
2021-10-14 11:45:00,162.8,162.86,162.42,162.48,87544.0,147.8868,147.9413,147.5416,147.5962,87544.0
2021-10-14 11:50:00,162.5,162.62,162.41,162.55,87767.0,147.6143,147.7233,147.5326,147.6597,87767.0
2021-10-14 11:55:00,162.57,162.86,162.54,162.83,72957.0,147.6779,147.9413,147.6507,147.9141,72957.0
2021-10-14 12:00:00,162.83,162.85,162.72,162.85,67405.0,147.9141,147.9323,147.8142,147.9323,67405.0
2021-10-14 12:05:00,162.87,162.93,162.74,162.89,96619.0,147.9504,148.0049,147.8323,147.9686,96619.0
2021-10-14 12:10:00,162.9,163.09,162.88,163.08,117552.0,147.9777,148.1503,147.9595,148.1412,117552.0
2021-10-14 12:15:00,163.08,163.18,162.97,162.97,117138.0,148.1412,148.232,148.0413,148.0413,117138.0
2021-10-14 12:20:00,162.98,163.1,162.93,163.04,117120.0,148.0504,148.1594,148.0049,148.1049,117120.0
2021-10-14 12:25:00,163.04,163.12,162.99,163.0,50974.0,148.1049,148.1775,148.0594,148.0685,50974.0
2021-10-14 12:30:00,163.01,163.07,162.88,162.99,66493.0,148.0776,148.1321,147.9595,148.0594,66493.0
2021-10-14 12:35:00,162.99,163.16,162.93,163.14,59009.0,148.0594,148.2139,148.0049,148.1957,59009.0
2021-10-14 12:40:00,163.12,163.12,162.94,162.94,52447.0,148.1775,148.1775,148.014,148.014,52447.0
2021-10-14 12:45:00,162.94,163.01,162.82,162.89,94369.0,148.014,148.0776,147.905,147.9686,94369.0
2021-10-14 12:50:00,162.89,162.95,162.86,162.93,47404.0,147.9686,148.0231,147.9413,148.0049,47404.0
2021-10-14 12:55:00,162.93,163.03,162.78,163.0,92163.0,148.0049,148.0958,147.8687,148.0685,92163.0
2021-10-14 13:00:00,163.01,163.1,162.75,162.75,72384.0,148.0776,148.1594,147.8414,147.8414,72384.0
2021-10-14 13:05:00,162.75,162.91,162.68,162.84,75852.0,147.8414,147.9868,147.7778,147.9232,75852.0
2021-10-14 13:10:00,162.82,163.06,162.82,162.95,63487.0,147.905,148.123,147.905,148.0231,63487.0
2021-10-14 13:15:00,162.96,163.02,162.93,162.96,101914.0,148.0322,148.0867,148.0049,148.0322,101914.0
2021-10-14 13:20:00,162.95,163.01,162.95,162.97,28644.0,148.0231,148.0776,148.0231,148.0413,28644.0
2021-10-14 13:25:00,162.99,163.22,162.98,163.22,80537.0,148.0594,148.2684,148.0504,148.2684,80537.0
2021-10-14 13:30:00,163.22,163.48,163.21,163.42,96182.0,148.2684,148.5045,148.2593,148.45,96182.0
2021-10-14 13:35:00,163.44,163.47,163.33,163.4,82352.0,148.4682,148.4955,148.3683,148.4319,82352.0
2021-10-14 13:40:00,163.39,163.57,163.39,163.57,106536.0,148.4228,148.5863,148.4228,148.5863,106536.0
2021-10-14 13:45:00,163.57,163.95,163.55,163.92,178254.0,148.5863,148.9315,148.5681,148.9042,178254.0
2021-10-14 13:50:00,163.92,163.93,163.74,163.85,99930.0,148.9042,148.9133,148.7407,148.8407,99930.0
2021-10-14 13:55:00,163.85,163.98,163.81,163.88,83366.0,148.8407,148.9587,148.8043,148.8679,83366.0
2021-10-14 14:00:00,163.86,164.01,163.84,163.88,62387.0,148.8497,148.986,148.8316,148.8679,62387.0
2021-10-14 14:05:00,163.88,163.97,163.81,163.84,49563.0,148.8679,148.9497,148.8043,148.8316,49563.0
2021-10-14 14:10:00,163.85,163.91,163.74,163.88,83189.0,148.8407,148.8952,148.7407,148.8679,83189.0
2021-10-14 14:15:00,163.88,163.99,163.82,163.94,77876.0,148.8679,148.9678,148.8134,148.9224,77876.0
2021-10-14 14:20:00,163.93,163.95,163.75,163.78,68075.0,148.9133,148.9315,148.7498,148.7771,68075.0
2021-10-14 14:25:00,163.78,163.78,163.64,163.68,108310.0,148.7771,148.7771,148.6499,148.6862,108310.0
2021-10-14 14:30:00,163.68,163.68,163.41,163.42,117747.0,148.6862,148.6862,148.441,148.45,117747.0
2021-10-14 14:35:00,163.42,163.53,163.34,163.52,59660.0,148.45,148.55,148.3774,148.5409,59660.0
2021-10-14 14:40:00,163.51,163.53,163.43,163.49,39122.0,148.5318,148.55,148.4591,148.5136,39122.0
2021-10-14 14:45:00,163.49,163.51,163.41,163.48,28284.0,148.5136,148.5318,148.441,148.5045,28284.0
2021-10-14 14:50:00,163.48,163.62,163.48,163.59,87971.0,148.5045,148.6317,148.5045,148.6045,87971.0
2021-10-14 14:55:00,163.61,163.61,163.46,163.49,39191.0,148.6226,148.6226,148.4864,148.5136,39191.0
2021-10-14 15:00:00,163.49,163.5,163.4,163.44,66992.0,148.5136,148.5227,148.4319,148.4682,66992.0
2021-10-14 15:05:00,163.44,163.48,163.27,163.27,66545.0,148.4682,148.5045,148.3138,148.3138,66545.0
2021-10-14 15:10:00,163.26,163.26,163.12,163.2,59958.0,148.3047,148.3047,148.1775,148.2502,59958.0
2021-10-14 15:15:00,163.2,163.29,163.17,163.25,110237.0,148.2502,148.332,148.2229,148.2956,110237.0
2021-10-14 15:20:00,163.24,163.28,163.17,163.2,79909.0,148.2865,148.3229,148.2229,148.2502,79909.0
2021-10-14 15:25:00,163.22,163.38,163.22,163.3,85079.0,148.2684,148.4137,148.2684,148.341,85079.0
2021-10-14 15:30:00,163.29,163.57,163.28,163.5,102869.0,148.332,148.5863,148.3229,148.5227,102869.0
2021-10-14 15:35:00,163.5,163.52,163.33,163.38,108032.0,148.5227,148.5409,148.3683,148.4137,108032.0
2021-10-14 15:40:00,163.38,163.41,163.26,163.35,87039.0,148.4137,148.441,148.3047,148.3865,87039.0
2021-10-14 15:45:00,163.35,163.41,163.26,163.31,120536.0,148.3865,148.441,148.3047,148.3501,120536.0
2021-10-14 15:50:00,163.33,163.56,163.32,163.47,227270.0,148.3683,148.5772,148.3592,148.4955,227270.0
2021-10-14 15:55:00,163.47,163.54,163.32,163.48,522051.0,148.4955,148.5591,148.3592,148.5045,522051.0
2021-10-15 09:30:00,165.35,165.4,164.34,164.66,874291.0,150.2032,150.2487,149.2858,149.5765,874291.0
2021-10-15 09:35:00,164.66,164.89,164.14,164.4,180181.0,149.5765,149.7854,149.1041,149.3403,180181.0
2021-10-15 09:40:00,164.37,164.77,164.17,164.72,188456.0,149.313,149.6764,149.1313,149.631,188456.0
2021-10-15 09:45:00,164.75,164.83,164.34,164.69,302216.0,149.6582,149.7309,149.2858,149.6037,302216.0
2021-10-15 09:50:00,164.72,165.6,164.51,165.24,307770.0,149.631,150.4303,149.4402,150.1033,307770.0
2021-10-15 09:55:00,165.22,165.36,164.92,165.35,110901.0,150.0852,150.2123,149.8126,150.2032,110901.0
2021-10-15 10:00:00,165.35,165.53,165.13,165.47,128259.0,150.2032,150.3668,150.0034,150.3123,128259.0
2021-10-15 10:05:00,165.49,165.9,165.49,165.88,233251.0,150.3304,150.7029,150.3304,150.6847,233251.0
2021-10-15 10:10:00,165.89,166.03,165.83,165.99,138206.0,150.6938,150.821,150.6393,150.7846,138206.0
2021-10-15 10:15:00,166.0,166.46,166.0,166.05,304999.0,150.7937,151.2116,150.7937,150.8391,304999.0
2021-10-15 10:20:00,166.03,166.05,165.35,165.36,175155.0,150.821,150.8391,150.2032,150.2123,175155.0
2021-10-15 10:25:00,165.37,165.39,164.4,164.43,276484.0,150.2214,150.2396,149.3403,149.3675,276484.0
2021-10-15 10:30:00,164.42,164.9,164.36,164.84,176940.0,149.3584,149.7945,149.3039,149.74,176940.0
2021-10-15 10:35:00,164.82,164.86,164.51,164.55,107385.0,149.7218,149.7581,149.4402,149.4765,107385.0
2021-10-15 10:40:00,164.56,164.66,164.21,164.33,155555.0,149.4856,149.5765,149.1677,149.2767,155555.0
2021-10-15 10:45:00,164.32,164.68,164.32,164.64,108789.0,149.2676,149.5946,149.2676,149.5583,108789.0
2021-10-15 10:50:00,164.64,164.85,164.42,164.43,87856.0,149.5583,149.7491,149.3584,149.3675,87856.0
2021-10-15 10:55:00,164.43,164.48,164.16,164.36,124119.0,149.3675,149.4129,149.1223,149.3039,124119.0
2021-10-15 11:00:00,164.37,164.53,164.23,164.49,61809.0,149.313,149.4584,149.1858,149.422,61809.0
2021-10-15 11:05:00,164.5,164.58,164.36,164.49,61737.0,149.4311,149.5038,149.3039,149.422,61737.0
2021-10-15 11:10:00,164.48,164.76,164.43,164.63,71778.0,149.4129,149.6673,149.3675,149.5492,71778.0
2021-10-15 11:15:00,164.62,164.92,164.58,164.8,87299.0,149.5401,149.8126,149.5038,149.7036,87299.0
2021-10-15 11:20:00,164.81,164.89,164.73,164.88,63876.0,149.7127,149.7854,149.64,149.7763,63876.0
2021-10-15 11:25:00,164.89,164.9,164.67,164.79,58466.0,149.7854,149.7945,149.5855,149.6945,58466.0
2021-10-15 11:30:00,164.78,164.95,164.76,164.81,64408.0,149.6855,149.8399,149.6673,149.7127,64408.0
2021-10-15 11:35:00,164.83,165.22,164.82,165.13,85820.0,149.7309,150.0852,149.7218,150.0034,85820.0
2021-10-15 11:40:00,165.13,165.17,165.04,165.06,45787.0,150.0034,150.0397,149.9216,149.9398,45787.0
2021-10-15 11:45:00,165.07,165.16,165.04,165.09,59335.0,149.9489,150.0307,149.9216,149.9671,59335.0
2021-10-15 11:50:00,165.08,165.19,164.86,165.18,63078.0,149.958,150.0579,149.7581,150.0488,63078.0
2021-10-15 11:55:00,165.2,165.33,165.16,165.29,58284.0,150.067,150.1851,150.0307,150.1487,58284.0
2021-10-15 12:00:00,165.29,165.33,165.23,165.28,45269.0,150.1487,150.1851,150.0942,150.1397,45269.0
2021-10-15 12:05:00,165.28,165.59,165.28,165.51,102759.0,150.1397,150.4213,150.1397,150.3486,102759.0
2021-10-15 12:10:00,165.5,165.53,165.37,165.45,39269.0,150.3395,150.3668,150.2214,150.2941,39269.0
2021-10-15 12:15:00,165.46,165.58,165.44,165.52,47564.0,150.3032,150.4122,150.285,150.3577,47564.0
2021-10-15 12:20:00,165.51,165.53,165.27,165.43,72027.0,150.3486,150.3668,150.1306,150.2759,72027.0
2021-10-15 12:25:00,165.43,165.5,165.39,165.46,51596.0,150.2759,150.3395,150.2396,150.3032,51596.0
2021-10-15 12:30:00,165.44,165.5,165.24,165.32,47074.0,150.285,150.3395,150.1033,150.176,47074.0
2021-10-15 12:35:00,165.33,165.5,165.29,165.5,40867.0,150.1851,150.3395,150.1487,150.3395,40867.0
2021-10-15 12:40:00,165.53,165.75,165.52,165.74,65916.0,150.3668,150.5666,150.3577,150.5575,65916.0
2021-10-15 12:45:00,165.76,165.83,165.73,165.77,60187.0,150.5757,150.6393,150.5484,150.5848,60187.0
2021-10-15 12:50:00,165.77,166.09,165.72,166.06,135293.0,150.5848,150.8755,150.5394,150.8482,135293.0
2021-10-15 12:55:00,166.06,166.16,166.03,166.08,71035.0,150.8482,150.939,150.821,150.8664,71035.0
2021-10-15 13:00:00,166.1,166.18,166.03,166.11,70816.0,150.8845,150.9572,150.821,150.8936,70816.0
2021-10-15 13:05:00,166.1,166.21,166.1,166.15,53818.0,150.8845,150.9845,150.8845,150.93,53818.0
2021-10-15 13:10:00,166.17,166.2,166.08,166.14,63764.0,150.9481,150.9754,150.8664,150.9209,63764.0
2021-10-15 13:15:00,166.15,166.18,166.07,166.18,44547.0,150.93,150.9572,150.8573,150.9572,44547.0
2021-10-15 13:20:00,166.19,166.2,166.11,166.11,47817.0,150.9663,150.9754,150.8936,150.8936,47817.0
2021-10-15 13:25:00,166.13,166.38,166.11,166.37,98084.0,150.9118,151.1389,150.8936,151.1298,98084.0
2021-10-15 13:30:00,166.38,166.6,166.33,166.58,82942.0,151.1389,151.3387,151.0935,151.3206,82942.0
2021-10-15 13:35:00,166.58,166.69,166.52,166.63,107338.0,151.3206,151.4205,151.2661,151.366,107338.0
2021-10-15 13:40:00,166.62,166.64,166.48,166.59,86877.0,151.3569,151.3751,151.2297,151.3297,86877.0
2021-10-15 13:45:00,166.58,166.78,166.53,166.75,108648.0,151.3206,151.5023,151.2752,151.475,108648.0
2021-10-15 13:50:00,166.75,166.89,166.67,166.73,78764.0,151.475,151.6022,151.4023,151.4568,78764.0
2021-10-15 13:55:00,166.72,166.73,166.64,166.69,64379.0,151.4478,151.4568,151.3751,151.4205,64379.0
2021-10-15 14:00:00,166.69,167.01,166.69,167.0,74941.0,151.4205,151.7112,151.4205,151.7021,74941.0
2021-10-15 14:05:00,167.0,167.07,166.95,167.03,82650.0,151.7021,151.7657,151.6567,151.7294,82650.0
2021-10-15 14:10:00,167.02,167.11,166.99,167.09,86179.0,151.7203,151.802,151.693,151.7839,86179.0
2021-10-15 14:15:00,167.09,167.17,167.01,167.08,133959.0,151.7839,151.8565,151.7112,151.7748,133959.0
2021-10-15 14:20:00,167.09,167.14,167.01,167.11,139567.0,151.7839,151.8293,151.7112,151.802,139567.0
2021-10-15 14:25:00,167.1,167.1,166.9,166.98,63900.0,151.7929,151.7929,151.6113,151.6839,63900.0
2021-10-15 14:30:00,166.99,167.02,166.8,166.82,71063.0,151.693,151.7203,151.5204,151.5386,71063.0
2021-10-15 14:35:00,166.82,166.85,166.68,166.79,79586.0,151.5386,151.5658,151.4114,151.5113,79586.0
2021-10-15 14:40:00,166.8,166.81,166.63,166.72,38725.0,151.5204,151.5295,151.366,151.4478,38725.0
2021-10-15 14:45:00,166.71,166.71,166.61,166.69,58579.0,151.4387,151.4387,151.3478,151.4205,58579.0
2021-10-15 14:50:00,166.7,166.74,166.56,166.62,59901.0,151.4296,151.4659,151.3024,151.3569,59901.0
2021-10-15 14:55:00,166.62,166.83,166.62,166.81,46808.0,151.3569,151.5477,151.3569,151.5295,46808.0
2021-10-15 15:00:00,166.81,166.86,166.63,166.69,66034.0,151.5295,151.5749,151.366,151.4205,66034.0
2021-10-15 15:05:00,166.68,166.75,166.53,166.56,56734.0,151.4114,151.475,151.2752,151.3024,56734.0
2021-10-15 15:10:00,166.56,166.71,166.52,166.69,70357.0,151.3024,151.4387,151.2661,151.4205,70357.0
2021-10-15 15:15:00,166.68,166.86,166.6,166.64,66749.0,151.4114,151.5749,151.3387,151.3751,66749.0
2021-10-15 15:20:00,166.65,166.65,166.5,166.62,64462.0,151.3842,151.3842,151.2479,151.3569,64462.0
2021-10-15 15:25:00,166.62,166.89,166.62,166.85,83405.0,151.3569,151.6022,151.3569,151.5658,83405.0
2021-10-15 15:30:00,166.85,166.88,166.7,166.75,100222.0,151.5658,151.5931,151.4296,151.475,100222.0
2021-10-15 15:35:00,166.75,166.92,166.73,166.88,94310.0,151.475,151.6294,151.4568,151.5931,94310.0
2021-10-15 15:40:00,166.87,166.97,166.81,166.94,129029.0,151.584,151.6748,151.5295,151.6476,129029.0
2021-10-15 15:45:00,166.93,166.97,166.81,166.82,123686.0,151.6385,151.6748,151.5295,151.5386,123686.0
2021-10-15 15:50:00,166.86,166.98,166.73,166.89,264794.0,151.5749,151.6839,151.4568,151.6022,264794.0
2021-10-15 15:55:00,166.89,167.06,166.57,166.62,746104.0,151.6022,151.7566,151.3115,151.3569,746104.0
2021-10-18 09:30:00,166.48,166.83,165.91,166.7,333517.0,151.2297,151.5477,150.7119,151.4296,333517.0
2021-10-18 09:35:00,166.65,167.22,166.21,166.73,243399.0,151.3842,151.9019,150.9845,151.4568,243399.0
2021-10-18 09:40:00,166.69,167.79,166.42,167.79,202943.0,151.4205,152.4197,151.1752,152.4197,202943.0
2021-10-18 09:45:00,167.8,168.61,167.71,168.25,221801.0,152.4288,153.1646,152.3471,152.8376,221801.0
2021-10-18 09:50:00,168.24,168.41,167.75,167.79,176476.0,152.8285,152.9829,152.3834,152.4197,176476.0
2021-10-18 09:55:00,167.76,167.99,167.42,167.9,131672.0,152.3925,152.6014,152.0836,152.5197,131672.0
2021-10-18 10:00:00,167.87,168.23,167.69,167.72,112223.0,152.4924,152.8194,152.3289,152.3561,112223.0
2021-10-18 10:05:00,167.72,167.82,167.36,167.63,87809.0,152.3561,152.447,152.0291,152.2744,87809.0
2021-10-18 10:10:00,167.65,167.68,167.34,167.57,89606.0,152.2926,152.3198,152.011,152.2199,89606.0
2021-10-18 10:15:00,167.56,167.59,167.37,167.44,88360.0,152.2108,152.2381,152.0382,152.1018,88360.0
2021-10-18 10:20:00,167.41,167.51,167.22,167.48,106002.0,152.0745,152.1654,151.9019,152.1381,106002.0
2021-10-18 10:25:00,167.47,167.88,167.44,167.81,63708.0,152.129,152.5015,152.1018,152.4379,63708.0
2021-10-18 10:30:00,167.84,167.98,167.59,167.92,126961.0,152.4652,152.5923,152.2381,152.5378,126961.0
2021-10-18 10:35:00,167.92,168.22,167.81,168.15,105587.0,152.5378,152.8103,152.4379,152.7468,105587.0
2021-10-18 10:40:00,168.14,168.21,167.97,168.19,84712.0,152.7377,152.8013,152.5832,152.7831,84712.0
2021-10-18 10:45:00,168.17,168.22,167.86,167.89,79366.0,152.7649,152.8103,152.4833,152.5106,79366.0
2021-10-18 10:50:00,167.89,167.9,167.53,167.54,65615.0,152.5106,152.5197,152.1836,152.1926,65615.0
2021-10-18 10:55:00,167.5,167.65,167.48,167.54,46152.0,152.1563,152.2926,152.1381,152.1926,46152.0
2021-10-18 11:00:00,167.54,167.65,167.41,167.64,58634.0,152.1926,152.2926,152.0745,152.2835,58634.0
2021-10-18 11:05:00,167.64,167.78,167.56,167.65,50371.0,152.2835,152.4107,152.2108,152.2926,50371.0
2021-10-18 11:10:00,167.65,167.8,167.63,167.75,40416.0,152.2926,152.4288,152.2744,152.3834,40416.0
2021-10-18 11:15:00,167.72,167.84,167.63,167.83,59157.0,152.3561,152.4652,152.2744,152.4561,59157.0
2021-10-18 11:20:00,167.83,168.02,167.75,167.9,76300.0,152.4561,152.6287,152.3834,152.5197,76300.0
2021-10-18 11:25:00,167.9,167.9,167.5,167.53,43689.0,152.5197,152.5197,152.1563,152.1836,43689.0
2021-10-18 11:30:00,167.51,167.56,167.37,167.49,48145.0,152.1654,152.2108,152.0382,152.1472,48145.0
2021-10-18 11:35:00,167.5,167.55,167.26,167.27,42267.0,152.1563,152.2017,151.9383,151.9474,42267.0
2021-10-18 11:40:00,167.28,167.3,167.2,167.23,34928.0,151.9565,151.9746,151.8838,151.911,34928.0
2021-10-18 11:45:00,167.25,167.55,167.24,167.54,46754.0,151.9292,152.2017,151.9201,152.1926,46754.0
2021-10-18 11:50:00,167.54,167.6,167.41,167.58,37910.0,152.1926,152.2471,152.0745,152.229,37910.0
2021-10-18 11:55:00,167.56,167.66,167.51,167.57,54793.0,152.2108,152.3016,152.1654,152.2199,54793.0
2021-10-18 12:00:00,167.57,167.58,167.47,167.49,36615.0,152.2199,152.229,152.129,152.1472,36615.0
2021-10-18 12:05:00,167.49,167.52,167.38,167.4,36394.0,152.1472,152.1745,152.0473,152.0655,36394.0
2021-10-18 12:10:00,167.42,167.49,167.37,167.37,39599.0,152.0836,152.1472,152.0382,152.0382,39599.0
2021-10-18 12:15:00,167.38,167.47,167.25,167.27,52851.0,152.0473,152.129,151.9292,151.9474,52851.0
2021-10-18 12:20:00,167.28,167.42,167.26,167.32,39848.0,151.9565,152.0836,151.9383,151.9928,39848.0
2021-10-18 12:25:00,167.33,167.42,167.11,167.15,78751.0,152.0019,152.0836,151.802,151.8384,78751.0
2021-10-18 12:30:00,167.14,167.26,167.07,167.18,39055.0,151.8293,151.9383,151.7657,151.8656,39055.0
2021-10-18 12:35:00,167.18,167.2,167.02,167.05,54046.0,151.8656,151.8838,151.7203,151.7475,54046.0
2021-10-18 12:40:00,167.05,167.22,167.04,167.09,42618.0,151.7475,151.9019,151.7384,151.7839,42618.0
2021-10-18 12:45:00,167.09,167.14,167.01,167.06,49385.0,151.7839,151.8293,151.7112,151.7566,49385.0
2021-10-18 12:50:00,167.06,167.07,166.92,166.94,46630.0,151.7566,151.7657,151.6294,151.6476,46630.0
2021-10-18 12:55:00,166.94,166.96,166.84,166.9,54307.0,151.6476,151.6658,151.5568,151.6113,54307.0
2021-10-18 13:00:00,166.89,166.91,166.8,166.83,45811.0,151.6022,151.6203,151.5204,151.5477,45811.0
2021-10-18 13:05:00,166.82,166.84,166.71,166.74,59378.0,151.5386,151.5568,151.4387,151.4659,59378.0
2021-10-18 13:10:00,166.74,166.78,166.67,166.71,39958.0,151.4659,151.5023,151.4023,151.4387,39958.0
2021-10-18 13:15:00,166.7,166.75,166.62,166.73,43219.0,151.4296,151.475,151.3569,151.4568,43219.0
2021-10-18 13:20:00,166.74,166.8,166.66,166.67,25077.0,151.4659,151.5204,151.3932,151.4023,25077.0
2021-10-18 13:25:00,166.68,166.79,166.67,166.77,43003.0,151.4114,151.5113,151.4023,151.4932,43003.0
2021-10-18 13:30:00,166.77,166.78,166.7,166.7,31845.0,151.4932,151.5023,151.4296,151.4296,31845.0
2021-10-18 13:35:00,166.69,166.76,166.68,166.75,29829.0,151.4205,151.4841,151.4114,151.475,29829.0
2021-10-18 13:40:00,166.76,166.78,166.66,166.68,38279.0,151.4841,151.5023,151.3932,151.4114,38279.0
2021-10-18 13:45:00,166.67,166.76,166.63,166.65,30670.0,151.4023,151.4841,151.366,151.3842,30670.0
2021-10-18 13:50:00,166.65,166.82,166.64,166.72,30500.0,151.3842,151.5386,151.3751,151.4478,30500.0
2021-10-18 13:55:00,166.71,166.73,166.61,166.64,43001.0,151.4387,151.4568,151.3478,151.3751,43001.0
2021-10-18 14:00:00,166.66,166.66,166.49,166.57,43099.0,151.3932,151.3932,151.2388,151.3115,43099.0
2021-10-18 14:05:00,166.59,166.65,166.5,166.63,26756.0,151.3297,151.3842,151.2479,151.366,26756.0
2021-10-18 14:10:00,166.63,166.77,166.62,166.76,34241.0,151.366,151.4932,151.3569,151.4841,34241.0
2021-10-18 14:15:00,166.76,166.84,166.68,166.7,60163.0,151.4841,151.5568,151.4114,151.4296,60163.0
2021-10-18 14:20:00,166.71,166.74,166.57,166.59,49128.0,151.4387,151.4659,151.3115,151.3297,49128.0
2021-10-18 14:25:00,166.6,166.78,166.56,166.78,42104.0,151.3387,151.5023,151.3024,151.5023,42104.0
2021-10-18 14:30:00,166.76,166.76,166.65,166.68,33880.0,151.4841,151.4841,151.3842,151.4114,33880.0
2021-10-18 14:35:00,166.69,166.69,166.49,166.55,54782.0,151.4205,151.4205,151.2388,151.2933,54782.0
2021-10-18 14:40:00,166.55,166.64,166.51,166.6,43714.0,151.2933,151.3751,151.257,151.3387,43714.0
2021-10-18 14:45:00,166.6,166.62,166.5,166.5,66131.0,151.3387,151.3569,151.2479,151.2479,66131.0
2021-10-18 14:50:00,166.51,166.61,166.5,166.61,60528.0,151.257,151.3478,151.2479,151.3478,60528.0
2021-10-18 14:55:00,166.6,166.76,166.59,166.71,45410.0,151.3387,151.4841,151.3297,151.4387,45410.0
2021-10-18 15:00:00,166.69,166.75,166.57,166.63,52043.0,151.4205,151.475,151.3115,151.366,52043.0
2021-10-18 15:05:00,166.63,166.64,166.53,166.57,40204.0,151.366,151.3751,151.2752,151.3115,40204.0
2021-10-18 15:10:00,166.58,166.74,166.57,166.64,50694.0,151.3206,151.4659,151.3115,151.3751,50694.0
2021-10-18 15:15:00,166.63,166.72,166.61,166.72,51766.0,151.366,151.4478,151.3478,151.4478,51766.0
2021-10-18 15:20:00,166.72,166.8,166.7,166.72,81710.0,151.4478,151.5204,151.4296,151.4478,81710.0
2021-10-18 15:25:00,166.71,166.71,166.45,166.58,116960.0,151.4387,151.4387,151.2025,151.3206,116960.0
2021-10-18 15:30:00,166.57,166.71,166.53,166.55,76844.0,151.3115,151.4387,151.2752,151.2933,76844.0
2021-10-18 15:35:00,166.55,166.68,166.54,166.67,81601.0,151.2933,151.4114,151.2842,151.4023,81601.0
2021-10-18 15:40:00,166.67,166.7,166.53,166.56,80543.0,151.4023,151.4296,151.2752,151.3024,80543.0
2021-10-18 15:45:00,166.56,166.68,166.5,166.55,105935.0,151.3024,151.4114,151.2479,151.2933,105935.0
2021-10-18 15:50:00,166.56,166.73,166.45,166.55,233407.0,151.3024,151.4568,151.2025,151.2933,233407.0
2021-10-18 15:55:00,166.55,166.67,166.47,166.55,431128.0,151.2933,151.4023,151.2207,151.2933,431128.0
2021-10-19 09:30:00,167.4,167.59,166.68,167.35,244702.0,152.0655,152.2381,151.4114,152.02,244702.0
2021-10-19 09:35:00,167.35,167.35,166.58,166.74,93131.0,152.02,152.02,151.3206,151.4659,93131.0
2021-10-19 09:40:00,166.74,167.25,166.68,167.02,112769.0,151.4659,151.9292,151.4114,151.7203,112769.0
2021-10-19 09:45:00,167.05,167.26,166.64,166.81,94148.0,151.7475,151.9383,151.3751,151.5295,94148.0
2021-10-19 09:50:00,166.85,167.07,166.59,166.83,97787.0,151.5658,151.7657,151.3297,151.5477,97787.0
2021-10-19 09:55:00,166.86,166.94,166.69,166.8,69022.0,151.5749,151.6476,151.4205,151.5204,69022.0
2021-10-19 10:00:00,166.81,167.11,166.65,166.95,134699.0,151.5295,151.802,151.3842,151.6567,134699.0
2021-10-19 10:05:00,166.93,167.13,166.89,167.05,163055.0,151.6385,151.8202,151.6022,151.7475,163055.0
2021-10-19 10:10:00,167.02,167.38,166.93,167.23,102730.0,151.7203,152.0473,151.6385,151.911,102730.0
2021-10-19 10:15:00,167.24,167.73,167.24,167.66,83784.0,151.9201,152.3652,151.9201,152.3016,83784.0
2021-10-19 10:20:00,167.65,167.66,167.06,167.22,86190.0,152.2926,152.3016,151.7566,151.9019,86190.0
2021-10-19 10:25:00,167.22,167.34,167.09,167.29,81192.0,151.9019,152.011,151.7839,151.9655,81192.0
2021-10-19 10:30:00,167.31,167.44,167.24,167.34,53870.0,151.9837,152.1018,151.9201,152.011,53870.0
2021-10-19 10:35:00,167.35,167.37,167.18,167.35,50982.0,152.02,152.0382,151.8656,152.02,50982.0
2021-10-19 10:40:00,167.35,167.65,167.33,167.46,81405.0,152.02,152.2926,152.0019,152.12,81405.0
2021-10-19 10:45:00,167.47,167.52,167.37,167.43,56628.0,152.129,152.1745,152.0382,152.0927,56628.0
2021-10-19 10:50:00,167.43,167.7,167.41,167.66,62096.0,152.0927,152.338,152.0745,152.3016,62096.0
2021-10-19 10:55:00,167.65,167.74,167.62,167.65,96862.0,152.2926,152.3743,152.2653,152.2926,96862.0
2021-10-19 11:00:00,167.68,167.82,167.55,167.77,46972.0,152.3198,152.447,152.2017,152.4016,46972.0
2021-10-19 11:05:00,167.78,167.87,167.69,167.74,70049.0,152.4107,152.4924,152.3289,152.3743,70049.0
2021-10-19 11:10:00,167.75,167.79,167.65,167.7,45465.0,152.3834,152.4197,152.2926,152.338,45465.0
2021-10-19 11:15:00,167.71,167.92,167.7,167.82,60315.0,152.3471,152.5378,152.338,152.447,60315.0
2021-10-19 11:20:00,167.83,167.83,167.7,167.71,65944.0,152.4561,152.4561,152.338,152.3471,65944.0
2021-10-19 11:25:00,167.72,167.73,167.58,167.58,48471.0,152.3561,152.3652,152.229,152.229,48471.0
2021-10-19 11:30:00,167.59,167.61,167.41,167.43,54171.0,152.2381,152.2562,152.0745,152.0927,54171.0
2021-10-19 11:35:00,167.44,167.73,167.44,167.72,52396.0,152.1018,152.3652,152.1018,152.3561,52396.0
2021-10-19 11:40:00,167.72,167.81,167.68,167.78,34473.0,152.3561,152.4379,152.3198,152.4107,34473.0
2021-10-19 11:45:00,167.78,167.96,167.77,167.95,66391.0,152.4107,152.5742,152.4016,152.5651,66391.0
2021-10-19 11:50:00,167.97,167.97,167.75,167.78,30038.0,152.5832,152.5832,152.3834,152.4107,30038.0
2021-10-19 11:55:00,167.8,167.88,167.7,167.76,25615.0,152.4288,152.5015,152.338,152.3925,25615.0
2021-10-19 12:00:00,167.74,167.85,167.67,167.85,48822.0,152.3743,152.4742,152.3107,152.4742,48822.0
2021-10-19 12:05:00,167.84,167.9,167.77,167.81,46056.0,152.4652,152.5197,152.4016,152.4379,46056.0
2021-10-19 12:10:00,167.82,167.86,167.76,167.84,39259.0,152.447,152.4833,152.3925,152.4652,39259.0
2021-10-19 12:15:00,167.84,167.88,167.75,167.78,21938.0,152.4652,152.5015,152.3834,152.4107,21938.0
2021-10-19 12:20:00,167.77,167.81,167.67,167.69,45642.0,152.4016,152.4379,152.3107,152.3289,45642.0
2021-10-19 12:25:00,167.69,167.69,167.53,167.59,45387.0,152.3289,152.3289,152.1836,152.2381,45387.0
2021-10-19 12:30:00,167.59,167.64,167.48,167.54,81770.0,152.2381,152.2835,152.1381,152.1926,81770.0
2021-10-19 12:35:00,167.55,167.57,167.49,167.53,31449.0,152.2017,152.2199,152.1472,152.1836,31449.0
2021-10-19 12:40:00,167.52,167.57,167.49,167.53,26023.0,152.1745,152.2199,152.1472,152.1836,26023.0
2021-10-19 12:45:00,167.55,167.58,167.44,167.46,26956.0,152.2017,152.229,152.1018,152.12,26956.0
2021-10-19 12:50:00,167.45,167.56,167.43,167.55,36645.0,152.1109,152.2108,152.0927,152.2017,36645.0
2021-10-19 12:55:00,167.54,167.61,167.52,167.61,43130.0,152.1926,152.2562,152.1745,152.2562,43130.0
2021-10-19 13:00:00,167.62,167.68,167.44,167.49,22392.0,152.2653,152.3198,152.1018,152.1472,22392.0
2021-10-19 13:05:00,167.5,167.51,167.4,167.45,29627.0,152.1563,152.1654,152.0655,152.1109,29627.0
2021-10-19 13:10:00,167.47,167.57,167.4,167.56,28562.0,152.129,152.2199,152.0655,152.2108,28562.0
2021-10-19 13:15:00,167.57,167.64,167.56,167.62,29130.0,152.2199,152.2835,152.2108,152.2653,29130.0
2021-10-19 13:20:00,167.63,167.81,167.61,167.78,43171.0,152.2744,152.4379,152.2562,152.4107,43171.0
2021-10-19 13:25:00,167.78,167.78,167.71,167.77,36340.0,152.4107,152.4107,152.3471,152.4016,36340.0
2021-10-19 13:30:00,167.78,167.94,167.76,167.93,76357.0,152.4107,152.556,152.3925,152.5469,76357.0
2021-10-19 13:35:00,167.94,168.03,167.9,168.02,62439.0,152.556,152.6377,152.5197,152.6287,62439.0
2021-10-19 13:40:00,168.03,168.08,167.97,168.07,49479.0,152.6377,152.6832,152.5832,152.6741,49479.0
2021-10-19 13:45:00,168.08,168.11,168.05,168.05,42808.0,152.6832,152.7104,152.6559,152.6559,42808.0
2021-10-19 13:50:00,168.04,168.06,167.97,167.97,31229.0,152.6468,152.665,152.5832,152.5832,31229.0
2021-10-19 13:55:00,167.97,167.98,167.88,167.89,41960.0,152.5832,152.5923,152.5015,152.5106,41960.0
2021-10-19 14:00:00,167.89,167.95,167.75,167.75,58654.0,152.5106,152.5651,152.3834,152.3834,58654.0
2021-10-19 14:05:00,167.76,167.83,167.71,167.72,50718.0,152.3925,152.4561,152.3471,152.3561,50718.0
2021-10-19 14:10:00,167.71,167.8,167.71,167.73,44289.0,152.3471,152.4288,152.3471,152.3652,44289.0
2021-10-19 14:15:00,167.74,167.79,167.73,167.75,40641.0,152.3743,152.4197,152.3652,152.3834,40641.0
2021-10-19 14:20:00,167.75,167.85,167.69,167.8,35680.0,152.3834,152.4742,152.3289,152.4288,35680.0
2021-10-19 14:25:00,167.78,167.86,167.78,167.85,44347.0,152.4107,152.4833,152.4107,152.4742,44347.0
2021-10-19 14:30:00,167.86,167.89,167.59,167.68,83501.0,152.4833,152.5106,152.2381,152.3198,83501.0
2021-10-19 14:35:00,167.69,167.77,167.66,167.76,43537.0,152.3289,152.4016,152.3016,152.3925,43537.0
2021-10-19 14:40:00,167.76,167.83,167.73,167.81,31104.0,152.3925,152.4561,152.3652,152.4379,31104.0
2021-10-19 14:45:00,167.83,167.92,167.77,167.92,40120.0,152.4561,152.5378,152.4016,152.5378,40120.0
2021-10-19 14:50:00,167.92,168.04,167.91,168.01,37346.0,152.5378,152.6468,152.5287,152.6196,37346.0
2021-10-19 14:55:00,168.03,168.05,167.96,168.01,36000.0,152.6377,152.6559,152.5742,152.6196,36000.0
2021-10-19 15:00:00,168.01,168.13,167.96,168.08,51958.0,152.6196,152.7286,152.5742,152.6832,51958.0
2021-10-19 15:05:00,168.09,168.27,168.08,168.24,65447.0,152.6923,152.8558,152.6832,152.8285,65447.0
2021-10-19 15:10:00,168.24,168.26,168.11,168.12,118835.0,152.8285,152.8467,152.7104,152.7195,118835.0
2021-10-19 15:15:00,168.12,168.18,168.1,168.12,81650.0,152.7195,152.774,152.7013,152.7195,81650.0
2021-10-19 15:20:00,168.12,168.12,167.86,167.87,66807.0,152.7195,152.7195,152.4833,152.4924,66807.0
2021-10-19 15:25:00,167.88,168.14,167.87,168.11,65278.0,152.5015,152.7377,152.4924,152.7104,65278.0
2021-10-19 15:30:00,168.09,168.1,167.84,168.0,55440.0,152.6923,152.7013,152.4652,152.6105,55440.0
2021-10-19 15:35:00,168.01,168.19,168.01,168.12,88695.0,152.6196,152.7831,152.6196,152.7195,88695.0
2021-10-19 15:40:00,168.13,168.15,168.05,168.1,60002.0,152.7286,152.7468,152.6559,152.7013,60002.0
2021-10-19 15:45:00,168.1,168.23,168.04,168.15,126208.0,152.7013,152.8194,152.6468,152.7468,126208.0
2021-10-19 15:50:00,168.15,168.4,168.15,168.38,194023.0,152.7468,152.9739,152.7468,152.9557,194023.0
2021-10-19 15:55:00,168.38,168.65,168.38,168.59,419714.0,152.9557,153.201,152.9557,153.1465,419714.0
2021-10-20 09:30:00,168.3,168.35,167.73,168.18,231952.0,152.883,152.9284,152.3652,152.774,231952.0
2021-10-20 09:35:00,168.2,168.41,167.5,167.54,78426.0,152.7922,152.9829,152.1563,152.1926,78426.0
2021-10-20 09:40:00,167.54,168.05,167.46,167.83,68408.0,152.1926,152.6559,152.12,152.4561,68408.0
2021-10-20 09:45:00,167.84,168.64,167.8,168.53,82334.0,152.4652,153.1919,152.4288,153.0919,82334.0
2021-10-20 09:50:00,168.53,168.81,168.51,168.6,87929.0,153.0919,153.3463,153.0738,153.1555,87929.0
2021-10-20 09:55:00,168.61,168.87,168.57,168.82,81618.0,153.1646,153.4008,153.1283,153.3554,81618.0
2021-10-20 10:00:00,168.82,169.14,168.69,169.03,103637.0,153.3554,153.6461,153.2373,153.5461,103637.0
2021-10-20 10:05:00,169.03,169.26,168.89,169.1,63792.0,153.5461,153.7551,153.419,153.6097,63792.0
2021-10-20 10:10:00,169.11,169.37,169.09,169.31,83854.0,153.6188,153.855,153.6006,153.8005,83854.0
2021-10-20 10:15:00,169.29,169.32,169.01,169.01,102012.0,153.7823,153.8096,153.528,153.528,102012.0
2021-10-20 10:20:00,169.0,169.33,168.9,169.27,73128.0,153.5189,153.8187,153.4281,153.7642,73128.0
2021-10-20 10:25:00,169.3,169.4,169.27,169.32,70706.0,153.7914,153.8823,153.7642,153.8096,70706.0
2021-10-20 10:30:00,169.32,169.53,169.3,169.47,80944.0,153.8096,154.0003,153.7914,153.9458,80944.0
2021-10-20 10:35:00,169.48,169.54,169.32,169.45,94476.0,153.9549,154.0094,153.8096,153.9277,94476.0
2021-10-20 10:40:00,169.45,169.74,169.44,169.68,67379.0,153.9277,154.1911,153.9186,154.1366,67379.0
2021-10-20 10:45:00,169.67,169.86,169.65,169.68,49451.0,154.1275,154.3001,154.1094,154.1366,49451.0
2021-10-20 10:50:00,169.68,169.84,169.67,169.75,50714.0,154.1366,154.2819,154.1275,154.2002,50714.0
2021-10-20 10:55:00,169.75,169.81,169.63,169.72,66782.0,154.2002,154.2547,154.0912,154.1729,66782.0
2021-10-20 11:00:00,169.72,169.94,169.71,169.84,98728.0,154.1729,154.3728,154.1639,154.2819,98728.0
2021-10-20 11:05:00,169.82,169.98,169.82,169.85,49066.0,154.2638,154.4091,154.2638,154.291,49066.0
2021-10-20 11:10:00,169.86,169.94,169.8,169.94,42546.0,154.3001,154.3728,154.2456,154.3728,42546.0
2021-10-20 11:15:00,169.94,170.05,169.65,169.79,136494.0,154.3728,154.4727,154.1094,154.2365,136494.0
2021-10-20 11:20:00,169.8,170.01,169.78,169.91,47357.0,154.2456,154.4364,154.2274,154.3455,47357.0
2021-10-20 11:25:00,169.92,169.98,169.67,169.67,42138.0,154.3546,154.4091,154.1275,154.1275,42138.0
2021-10-20 11:30:00,169.67,169.98,169.66,169.98,77152.0,154.1275,154.4091,154.1184,154.4091,77152.0
2021-10-20 11:35:00,169.99,170.08,169.9,169.95,69444.0,154.4182,154.5,154.3364,154.3819,69444.0
2021-10-20 11:40:00,169.93,169.94,169.73,169.77,29161.0,154.3637,154.3728,154.182,154.2184,29161.0
2021-10-20 11:45:00,169.78,169.89,169.74,169.85,38660.0,154.2274,154.3274,154.1911,154.291,38660.0
2021-10-20 11:50:00,169.84,170.14,169.84,170.0,100165.0,154.2819,154.5545,154.2819,154.4273,100165.0
2021-10-20 11:55:00,170.0,170.01,169.84,169.89,43757.0,154.4273,154.4364,154.2819,154.3274,43757.0
2021-10-20 12:00:00,169.89,170.03,169.88,170.02,37686.0,154.3274,154.4545,154.3183,154.4455,37686.0
2021-10-20 12:05:00,170.02,170.11,169.94,170.05,49746.0,154.4455,154.5272,154.3728,154.4727,49746.0
2021-10-20 12:10:00,170.03,170.12,170.03,170.1,34082.0,154.4545,154.5363,154.4545,154.5181,34082.0
2021-10-20 12:15:00,170.09,170.13,169.97,169.99,43060.0,154.509,154.5454,154.4,154.4182,43060.0
2021-10-20 12:20:00,169.97,170.17,169.93,170.17,68386.0,154.4,154.5817,154.3637,154.5817,68386.0
2021-10-20 12:25:00,170.17,170.31,170.15,170.28,58366.0,154.5817,154.7089,154.5635,154.6816,58366.0
2021-10-20 12:30:00,170.29,170.34,170.16,170.19,44071.0,154.6907,154.7361,154.5726,154.5999,44071.0
2021-10-20 12:35:00,170.19,170.22,170.13,170.21,30445.0,154.5999,154.6271,154.5454,154.6181,30445.0
2021-10-20 12:40:00,170.22,170.24,170.17,170.2,28290.0,154.6271,154.6453,154.5817,154.609,28290.0
2021-10-20 12:45:00,170.2,170.22,170.1,170.16,53120.0,154.609,154.6271,154.5181,154.5726,53120.0
2021-10-20 12:50:00,170.16,170.16,170.06,170.07,26260.0,154.5726,154.5726,154.4818,154.4909,26260.0
2021-10-20 12:55:00,170.07,170.1,169.97,170.03,52081.0,154.4909,154.5181,154.4,154.4545,52081.0
2021-10-20 13:00:00,170.05,170.08,169.95,170.0,51524.0,154.4727,154.5,154.3819,154.4273,51524.0
2021-10-20 13:05:00,170.01,170.11,169.98,170.03,30947.0,154.4364,154.5272,154.4091,154.4545,30947.0
2021-10-20 13:10:00,170.05,170.19,170.04,170.07,63726.0,154.4727,154.5999,154.4636,154.4909,63726.0
2021-10-20 13:15:00,170.09,170.12,169.75,169.77,52419.0,154.509,154.5363,154.2002,154.2184,52419.0
2021-10-20 13:20:00,169.76,169.96,169.67,169.94,89312.0,154.2093,154.391,154.1275,154.3728,89312.0
2021-10-20 13:25:00,169.95,170.15,169.93,170.14,61777.0,154.3819,154.5635,154.3637,154.5545,61777.0
2021-10-20 13:30:00,170.14,170.25,170.08,170.19,45752.0,154.5545,154.6544,154.5,154.5999,45752.0
2021-10-20 13:35:00,170.21,170.29,170.17,170.25,67973.0,154.6181,154.6907,154.5817,154.6544,67973.0
2021-10-20 13:40:00,170.27,170.27,170.11,170.22,31368.0,154.6726,154.6726,154.5272,154.6271,31368.0
2021-10-20 13:45:00,170.21,170.21,170.1,170.15,38026.0,154.6181,154.6181,154.5181,154.5635,38026.0
2021-10-20 13:50:00,170.13,170.18,170.06,170.11,21667.0,154.5454,154.5908,154.4818,154.5272,21667.0
2021-10-20 13:55:00,170.11,170.14,170.02,170.13,24915.0,154.5272,154.5545,154.4455,154.5454,24915.0
2021-10-20 14:00:00,170.11,170.29,170.1,170.26,32687.0,154.5272,154.6907,154.5181,154.6635,32687.0
2021-10-20 14:05:00,170.27,170.33,170.25,170.33,20556.0,154.6726,154.7271,154.6544,154.7271,20556.0
2021-10-20 14:10:00,170.33,170.37,170.26,170.28,43805.0,154.7271,154.7634,154.6635,154.6816,43805.0
2021-10-20 14:15:00,170.28,170.34,170.18,170.18,38611.0,154.6816,154.7361,154.5908,154.5908,38611.0
2021-10-20 14:20:00,170.18,170.28,170.14,170.24,28602.0,154.5908,154.6816,154.5545,154.6453,28602.0
2021-10-20 14:25:00,170.26,170.35,170.26,170.32,54230.0,154.6635,154.7452,154.6635,154.718,54230.0
2021-10-20 14:30:00,170.32,170.38,170.29,170.37,26316.0,154.718,154.7725,154.6907,154.7634,26316.0
2021-10-20 14:35:00,170.37,170.41,170.33,170.37,29782.0,154.7634,154.7997,154.7271,154.7634,29782.0
2021-10-20 14:40:00,170.36,170.4,170.29,170.29,38087.0,154.7543,154.7906,154.6907,154.6907,38087.0
2021-10-20 14:45:00,170.28,170.33,170.23,170.29,25746.0,154.6816,154.7271,154.6362,154.6907,25746.0
2021-10-20 14:50:00,170.3,170.4,170.29,170.4,30657.0,154.6998,154.7906,154.6907,154.7906,30657.0
2021-10-20 14:55:00,170.4,170.41,170.3,170.34,34197.0,154.7906,154.7997,154.6998,154.7361,34197.0
2021-10-20 15:00:00,170.34,170.43,170.34,170.37,53932.0,154.7361,154.8179,154.7361,154.7634,53932.0
2021-10-20 15:05:00,170.38,170.44,170.25,170.27,78655.0,154.7725,154.827,154.6544,154.6726,78655.0
2021-10-20 15:10:00,170.28,170.35,170.25,170.33,41397.0,154.6816,154.7452,154.6544,154.7271,41397.0
2021-10-20 15:15:00,170.33,170.38,170.27,170.36,42592.0,154.7271,154.7725,154.6726,154.7543,42592.0
2021-10-20 15:20:00,170.35,170.42,170.3,170.37,44463.0,154.7452,154.8088,154.6998,154.7634,44463.0
2021-10-20 15:25:00,170.38,170.41,170.3,170.32,53336.0,154.7725,154.7997,154.6998,154.718,53336.0
2021-10-20 15:30:00,170.3,170.48,170.28,170.48,71560.0,154.6998,154.8633,154.6816,154.8633,71560.0
2021-10-20 15:35:00,170.48,170.51,170.33,170.34,117724.0,154.8633,154.8906,154.7271,154.7361,117724.0
2021-10-20 15:40:00,170.34,170.4,170.23,170.33,70601.0,154.7361,154.7906,154.6362,154.7271,70601.0
2021-10-20 15:45:00,170.31,170.47,170.31,170.37,80117.0,154.7089,154.8542,154.7089,154.7634,80117.0
2021-10-20 15:50:00,170.36,170.56,170.35,170.5,188250.0,154.7543,154.936,154.7452,154.8815,188250.0
2021-10-20 15:55:00,170.5,170.87,170.48,170.85,498881.0,154.8815,155.2176,154.8633,155.1994,498881.0
2021-10-21 09:30:00,170.75,171.33,170.24,171.13,267061.0,155.1086,155.6355,154.6453,155.4538,267061.0
2021-10-21 09:35:00,171.12,171.17,170.53,170.73,92836.0,155.4447,155.4901,154.9087,155.0904,92836.0
2021-10-21 09:40:00,170.76,170.76,170.15,170.29,108322.0,155.1177,155.1177,154.5635,154.6907,108322.0
2021-10-21 09:45:00,170.3,170.86,170.09,170.77,83726.0,154.6998,155.2085,154.509,155.1268,83726.0
2021-10-21 09:50:00,170.77,170.9,170.4,170.4,53388.0,155.1268,155.2448,154.7906,154.7906,53388.0
2021-10-21 09:55:00,170.41,170.56,170.09,170.55,68410.0,154.7997,154.936,154.509,154.9269,68410.0
2021-10-21 10:00:00,170.49,170.51,170.16,170.16,86944.0,154.8724,154.8906,154.5726,154.5726,86944.0
2021-10-21 10:05:00,170.17,170.4,170.04,170.38,75603.0,154.5817,154.7906,154.4636,154.7725,75603.0
2021-10-21 10:10:00,170.4,170.5,170.22,170.32,43121.0,154.7906,154.8815,154.6271,154.718,43121.0
2021-10-21 10:15:00,170.36,170.36,170.09,170.16,62240.0,154.7543,154.7543,154.509,154.5726,62240.0
2021-10-21 10:20:00,170.17,170.17,169.84,169.87,90387.0,154.5817,154.5817,154.2819,154.3092,90387.0
2021-10-21 10:25:00,169.85,169.93,169.64,169.82,98759.0,154.291,154.3637,154.1003,154.2638,98759.0
2021-10-21 10:30:00,169.81,169.88,169.66,169.82,68003.0,154.2547,154.3183,154.1184,154.2638,68003.0
2021-10-21 10:35:00,169.83,169.88,169.52,169.62,63528.0,154.2729,154.3183,153.9913,154.0821,63528.0
2021-10-21 10:40:00,169.62,169.77,169.59,169.67,55147.0,154.0821,154.2184,154.0548,154.1275,55147.0
2021-10-21 10:45:00,169.65,169.98,169.62,169.98,54968.0,154.1094,154.4091,154.0821,154.4091,54968.0
2021-10-21 10:50:00,169.97,169.97,169.68,169.73,52278.0,154.4,154.4,154.1366,154.182,52278.0
2021-10-21 10:55:00,169.73,169.82,169.52,169.54,43182.0,154.182,154.2638,153.9913,154.0094,43182.0
2021-10-21 11:00:00,169.54,169.56,169.44,169.47,84067.0,154.0094,154.0276,153.9186,153.9458,84067.0
2021-10-21 11:05:00,169.47,169.51,169.07,169.09,90267.0,153.9458,153.9822,153.5825,153.6006,90267.0
2021-10-21 11:10:00,169.06,169.26,168.98,169.21,85291.0,153.5734,153.7551,153.5007,153.7097,85291.0
2021-10-21 11:15:00,169.2,169.38,169.17,169.31,42923.0,153.7006,153.8641,153.6733,153.8005,42923.0
2021-10-21 11:20:00,169.33,169.48,169.3,169.35,46024.0,153.8187,153.9549,153.7914,153.8368,46024.0
2021-10-21 11:25:00,169.35,169.35,168.94,168.99,78541.0,153.8368,153.8368,153.4644,153.5098,78541.0
2021-10-21 11:30:00,168.98,169.06,168.75,168.83,104768.0,153.5007,153.5734,153.2918,153.3645,104768.0
2021-10-21 11:35:00,168.83,169.14,168.74,169.14,90479.0,153.3645,153.6461,153.2827,153.6461,90479.0
2021-10-21 11:40:00,169.14,169.64,169.11,169.64,97499.0,153.6461,154.1003,153.6188,154.1003,97499.0
2021-10-21 11:45:00,169.64,169.77,169.6,169.72,107621.0,154.1003,154.2184,154.0639,154.1729,107621.0
2021-10-21 11:50:00,169.72,169.82,169.65,169.76,85289.0,154.1729,154.2638,154.1094,154.2093,85289.0
2021-10-21 11:55:00,169.77,169.83,169.72,169.74,52513.0,154.2184,154.2729,154.1729,154.1911,52513.0
2021-10-21 12:00:00,169.74,169.78,169.64,169.77,55880.0,154.1911,154.2274,154.1003,154.2184,55880.0
2021-10-21 12:05:00,169.78,169.9,169.68,169.73,70293.0,154.2274,154.3364,154.1366,154.182,70293.0
2021-10-21 12:10:00,169.74,169.75,169.58,169.58,43165.0,154.1911,154.2002,154.0458,154.0458,43165.0
2021-10-21 12:15:00,169.56,169.61,169.47,169.51,35150.0,154.0276,154.073,153.9458,153.9822,35150.0
2021-10-21 12:20:00,169.51,169.56,169.43,169.49,32959.0,153.9822,154.0276,153.9095,153.964,32959.0
2021-10-21 12:25:00,169.5,169.5,169.37,169.41,30003.0,153.9731,153.9731,153.855,153.8913,30003.0
2021-10-21 12:30:00,169.41,169.42,169.28,169.31,32462.0,153.8913,153.9004,153.7732,153.8005,32462.0
2021-10-21 12:35:00,169.31,169.34,169.26,169.33,36515.0,153.8005,153.8277,153.7551,153.8187,36515.0
2021-10-21 12:40:00,169.34,169.35,169.28,169.28,22247.0,153.8277,153.8368,153.7732,153.7732,22247.0
2021-10-21 12:45:00,169.29,169.33,169.19,169.19,22619.0,153.7823,153.8187,153.6915,153.6915,22619.0
2021-10-21 12:50:00,169.19,169.27,169.17,169.24,30362.0,153.6915,153.7642,153.6733,153.7369,30362.0
2021-10-21 12:55:00,169.23,169.32,169.2,169.23,36961.0,153.7278,153.8096,153.7006,153.7278,36961.0
2021-10-21 13:00:00,169.23,169.32,169.21,169.24,35957.0,153.7278,153.8096,153.7097,153.7369,35957.0
2021-10-21 13:05:00,169.24,169.34,169.23,169.31,32602.0,153.7369,153.8277,153.7278,153.8005,32602.0
2021-10-21 13:10:00,169.3,169.38,169.28,169.38,46630.0,153.7914,153.8641,153.7732,153.8641,46630.0
2021-10-21 13:15:00,169.39,169.4,169.23,169.26,58091.0,153.8732,153.8823,153.7278,153.7551,58091.0
2021-10-21 13:20:00,169.25,169.29,169.2,169.25,30780.0,153.746,153.7823,153.7006,153.746,30780.0
2021-10-21 13:25:00,169.24,169.26,169.15,169.22,45967.0,153.7369,153.7551,153.6552,153.7187,45967.0
2021-10-21 13:30:00,169.2,169.21,169.06,169.11,74225.0,153.7006,153.7097,153.5734,153.6188,74225.0
2021-10-21 13:35:00,169.09,169.11,169.01,169.05,43020.0,153.6006,153.6188,153.528,153.5643,43020.0
2021-10-21 13:40:00,169.06,169.1,169.02,169.02,34452.0,153.5734,153.6097,153.5371,153.5371,34452.0
2021-10-21 13:45:00,169.01,169.14,168.96,169.06,40781.0,153.528,153.6461,153.4826,153.5734,40781.0
2021-10-21 13:50:00,169.06,169.06,168.72,168.74,54575.0,153.5734,153.5734,153.2645,153.2827,54575.0
2021-10-21 13:55:00,168.76,168.84,168.68,168.74,58220.0,153.3009,153.3735,153.2282,153.2827,58220.0
2021-10-21 14:00:00,168.75,168.91,168.74,168.86,35196.0,153.2918,153.4371,153.2827,153.3917,35196.0
2021-10-21 14:05:00,168.87,169.3,168.87,169.23,152781.0,153.4008,153.7914,153.4008,153.7278,152781.0
2021-10-21 14:10:00,169.22,169.22,169.06,169.13,51509.0,153.7187,153.7187,153.5734,153.637,51509.0
2021-10-21 14:15:00,169.14,169.18,169.09,169.12,41122.0,153.6461,153.6824,153.6006,153.6279,41122.0
2021-10-21 14:20:00,169.12,169.27,169.09,169.27,42115.0,153.6279,153.7642,153.6006,153.7642,42115.0
2021-10-21 14:25:00,169.27,169.38,169.23,169.37,42902.0,153.7642,153.8641,153.7278,153.855,42902.0
2021-10-21 14:30:00,169.38,169.38,169.29,169.33,36093.0,153.8641,153.8641,153.7823,153.8187,36093.0
2021-10-21 14:35:00,169.33,169.34,169.18,169.24,39790.0,153.8187,153.8277,153.6824,153.7369,39790.0
2021-10-21 14:40:00,169.24,169.25,169.07,169.17,95644.0,153.7369,153.746,153.5825,153.6733,95644.0
2021-10-21 14:45:00,169.18,169.35,169.12,169.33,66764.0,153.6824,153.8368,153.6279,153.8187,66764.0
2021-10-21 14:50:00,169.32,169.34,169.15,169.16,24182.0,153.8096,153.8277,153.6552,153.6642,24182.0
2021-10-21 14:55:00,169.15,169.18,169.08,169.12,50196.0,153.6552,153.6824,153.5916,153.6279,50196.0
2021-10-21 15:00:00,169.13,169.29,169.12,169.23,43935.0,153.637,153.7823,153.6279,153.7278,43935.0
2021-10-21 15:05:00,169.22,169.27,169.19,169.22,33399.0,153.7187,153.7642,153.6915,153.7187,33399.0
2021-10-21 15:10:00,169.23,169.31,169.18,169.21,31071.0,153.7278,153.8005,153.6824,153.7097,31071.0
2021-10-21 15:15:00,169.21,169.44,169.21,169.39,60212.0,153.7097,153.9186,153.7097,153.8732,60212.0
2021-10-21 15:20:00,169.38,169.53,169.37,169.47,46724.0,153.8641,154.0003,153.855,153.9458,46724.0
2021-10-21 15:25:00,169.48,169.53,169.42,169.52,48819.0,153.9549,154.0003,153.9004,153.9913,48819.0
2021-10-21 15:30:00,169.53,169.66,169.52,169.62,52323.0,154.0003,154.1184,153.9913,154.0821,52323.0
2021-10-21 15:35:00,169.63,169.65,169.4,169.43,52454.0,154.0912,154.1094,153.8823,153.9095,52454.0
2021-10-21 15:40:00,169.43,169.56,169.35,169.55,70727.0,153.9095,154.0276,153.8368,154.0185,70727.0
2021-10-21 15:45:00,169.53,169.57,169.41,169.42,48247.0,154.0003,154.0367,153.8913,153.9004,48247.0
2021-10-21 15:50:00,169.42,169.67,169.42,169.66,99583.0,153.9004,154.1275,153.9004,154.1184,99583.0
2021-10-21 15:55:00,169.67,169.7,169.44,169.5,411763.0,154.1275,154.1548,153.9186,153.9731,411763.0
2021-10-22 09:30:00,170.16,170.82,169.7,170.5,292417.0,154.5726,155.1722,154.1548,154.8815,292417.0
2021-10-22 09:35:00,170.52,171.21,170.48,171.2,160534.0,154.8997,155.5264,154.8633,155.5174,160534.0
2021-10-22 09:40:00,171.14,171.22,170.75,170.75,118953.0,155.4629,155.5355,155.1086,155.1086,118953.0
2021-10-22 09:45:00,170.77,171.26,170.76,171.2,141498.0,155.1268,155.5719,155.1177,155.5174,141498.0
2021-10-22 09:50:00,171.19,171.6,171.19,171.5,135538.0,155.5083,155.8807,155.5083,155.7899,135538.0
2021-10-22 09:55:00,171.48,171.95,171.47,171.79,152986.0,155.7717,156.1987,155.7626,156.0533,152986.0
2021-10-22 10:00:00,171.82,171.99,171.53,171.7,139336.0,156.0806,156.235,155.8171,155.9716,139336.0
2021-10-22 10:05:00,171.68,171.74,171.27,171.27,107070.0,155.9534,156.0079,155.581,155.581,107070.0
2021-10-22 10:10:00,171.29,171.77,171.19,171.51,125206.0,155.5991,156.0351,155.5083,155.799,125206.0
2021-10-22 10:15:00,171.53,171.7,171.53,171.58,63607.0,155.8171,155.9716,155.8171,155.8626,63607.0
2021-10-22 10:20:00,171.55,171.63,171.41,171.5,53941.0,155.8353,155.908,155.7081,155.7899,53941.0
2021-10-22 10:25:00,171.5,171.67,171.45,171.52,45134.0,155.7899,155.9443,155.7445,155.8081,45134.0
2021-10-22 10:30:00,171.53,171.54,171.28,171.28,72149.0,155.8171,155.8262,155.59,155.59,72149.0
2021-10-22 10:35:00,171.31,171.41,171.06,171.09,110133.0,155.6173,155.7081,155.3902,155.4174,110133.0
2021-10-22 10:40:00,171.11,171.29,171.07,171.09,38574.0,155.4356,155.5991,155.3993,155.4174,38574.0
2021-10-22 10:45:00,171.1,171.25,171.07,171.14,39723.0,155.4265,155.5628,155.3993,155.4629,39723.0
2021-10-22 10:50:00,171.12,171.25,170.94,170.95,35086.0,155.4447,155.5628,155.2812,155.2903,35086.0
2021-10-22 10:55:00,170.94,171.05,170.92,170.97,45737.0,155.2812,155.3811,155.263,155.3084,45737.0
2021-10-22 11:00:00,170.94,171.15,170.94,171.05,37393.0,155.2812,155.4719,155.2812,155.3811,37393.0
2021-10-22 11:05:00,171.06,171.21,171.05,171.2,43520.0,155.3902,155.5264,155.3811,155.5174,43520.0
2021-10-22 11:10:00,171.21,171.32,171.13,171.23,27751.0,155.5264,155.6264,155.4538,155.5446,27751.0
2021-10-22 11:15:00,171.23,171.45,171.19,171.44,47139.0,155.5446,155.7445,155.5083,155.7354,47139.0
2021-10-22 11:20:00,171.44,171.44,170.78,170.81,46072.0,155.7354,155.7354,155.1358,155.1631,46072.0
2021-10-22 11:25:00,170.8,170.82,170.58,170.58,66832.0,155.154,155.1722,154.9542,154.9542,66832.0
2021-10-22 11:30:00,170.58,170.69,170.48,170.52,57639.0,154.9542,155.0541,154.8633,154.8997,57639.0
2021-10-22 11:35:00,170.55,170.58,170.3,170.32,51316.0,154.9269,154.9542,154.6998,154.718,51316.0
2021-10-22 11:40:00,170.32,170.57,170.19,170.21,53276.0,154.718,154.9451,154.5999,154.6181,53276.0
2021-10-22 11:45:00,170.18,170.35,170.12,170.23,52291.0,154.5908,154.7452,154.5363,154.6362,52291.0
2021-10-22 11:50:00,170.22,170.53,170.19,170.43,29276.0,154.6271,154.9087,154.5999,154.8179,29276.0
2021-10-22 11:55:00,170.41,170.56,170.37,170.39,39842.0,154.7997,154.936,154.7634,154.7816,39842.0
2021-10-22 12:00:00,170.38,170.72,170.14,170.67,38179.0,154.7725,155.0813,154.5545,155.0359,38179.0
2021-10-22 12:05:00,170.69,170.73,170.59,170.62,19449.0,155.0541,155.0904,154.9632,154.9905,19449.0
2021-10-22 12:10:00,170.62,170.68,170.49,170.66,16324.0,154.9905,155.045,154.8724,155.0268,16324.0
2021-10-22 12:15:00,170.64,170.81,170.54,170.68,28669.0,155.0087,155.1631,154.9178,155.045,28669.0
2021-10-22 12:20:00,170.68,170.81,170.68,170.74,21414.0,155.045,155.1631,155.045,155.0995,21414.0
2021-10-22 12:25:00,170.74,170.84,170.66,170.81,22149.0,155.0995,155.1903,155.0268,155.1631,22149.0
2021-10-22 12:30:00,170.8,170.91,170.75,170.89,17064.0,155.154,155.2539,155.1086,155.2358,17064.0
2021-10-22 12:35:00,170.89,170.9,170.77,170.8,37366.0,155.2358,155.2448,155.1268,155.154,37366.0
2021-10-22 12:40:00,170.79,171.0,170.79,170.92,31743.0,155.1449,155.3357,155.1449,155.263,31743.0
2021-10-22 12:45:00,170.92,171.03,170.89,170.97,14074.0,155.263,155.3629,155.2358,155.3084,14074.0
2021-10-22 12:50:00,170.98,171.03,170.87,170.98,16431.0,155.3175,155.3629,155.2176,155.3175,16431.0
2021-10-22 12:55:00,171.02,171.03,170.92,170.95,14427.0,155.3539,155.3629,155.263,155.2903,14427.0
2021-10-22 13:00:00,170.96,170.98,170.86,170.94,74346.0,155.2993,155.3175,155.2085,155.2812,74346.0
2021-10-22 13:05:00,170.94,171.14,170.9,171.14,52237.0,155.2812,155.4629,155.2448,155.4629,52237.0
2021-10-22 13:10:00,171.15,171.19,171.04,171.04,17610.0,155.4719,155.5083,155.372,155.372,17610.0
2021-10-22 13:15:00,171.05,171.27,171.05,171.24,28631.0,155.3811,155.581,155.3811,155.5537,28631.0
2021-10-22 13:20:00,171.22,171.29,171.22,171.25,22595.0,155.5355,155.5991,155.5355,155.5628,22595.0
2021-10-22 13:25:00,171.26,171.31,171.23,171.25,18133.0,155.5719,155.6173,155.5446,155.5628,18133.0
2021-10-22 13:30:00,171.28,171.35,171.23,171.33,25097.0,155.59,155.6536,155.5446,155.6355,25097.0
2021-10-22 13:35:00,171.32,171.47,171.29,171.46,31949.0,155.6264,155.7626,155.5991,155.7535,31949.0
2021-10-22 13:40:00,171.47,171.51,171.43,171.45,30985.0,155.7626,155.799,155.7263,155.7445,30985.0
2021-10-22 13:45:00,171.45,171.49,171.32,171.38,54418.0,155.7445,155.7808,155.6264,155.6809,54418.0
2021-10-22 13:50:00,171.38,171.4,171.34,171.39,83912.0,155.6809,155.699,155.6445,155.69,83912.0
2021-10-22 13:55:00,171.39,171.5,171.38,171.4,83667.0,155.69,155.7899,155.6809,155.699,83667.0
2021-10-22 14:00:00,171.42,171.57,171.42,171.54,76726.0,155.7172,155.8535,155.7172,155.8262,76726.0
2021-10-22 14:05:00,171.55,171.72,171.54,171.72,34140.0,155.8353,155.9897,155.8262,155.9897,34140.0
2021-10-22 14:10:00,171.72,171.81,171.63,171.67,54979.0,155.9897,156.0715,155.908,155.9443,54979.0
2021-10-22 14:15:00,171.65,171.69,171.54,171.58,27895.0,155.9261,155.9625,155.8262,155.8626,27895.0
2021-10-22 14:20:00,171.57,171.63,171.51,171.61,23159.0,155.8535,155.908,155.799,155.8898,23159.0
2021-10-22 14:25:00,171.62,171.76,171.62,171.75,29594.0,155.8989,156.0261,155.8989,156.017,29594.0
2021-10-22 14:30:00,171.76,171.8,171.71,171.77,69813.0,156.0261,156.0624,155.9806,156.0351,69813.0
2021-10-22 14:35:00,171.77,171.89,171.72,171.75,54862.0,156.0351,156.1442,155.9897,156.017,54862.0
2021-10-22 14:40:00,171.77,171.84,171.65,171.65,48677.0,156.0351,156.0987,155.9261,155.9261,48677.0
2021-10-22 14:45:00,171.65,171.71,171.58,171.7,41000.0,155.9261,155.9806,155.8626,155.9716,41000.0
2021-10-22 14:50:00,171.69,171.72,171.46,171.51,64986.0,155.9625,155.9897,155.7535,155.799,64986.0
2021-10-22 14:55:00,171.52,171.52,171.35,171.38,45691.0,155.8081,155.8081,155.6536,155.6809,45691.0
2021-10-22 15:00:00,171.38,171.46,171.31,171.35,45231.0,155.6809,155.7535,155.6173,155.6536,45231.0
2021-10-22 15:05:00,171.35,171.6,171.34,171.55,28752.0,155.6536,155.8807,155.6445,155.8353,28752.0
2021-10-22 15:10:00,171.56,171.65,171.52,171.56,31130.0,155.8444,155.9261,155.8081,155.8444,31130.0
2021-10-22 15:15:00,171.57,171.73,171.57,171.64,40545.0,155.8535,155.9988,155.8535,155.9171,40545.0
2021-10-22 15:20:00,171.64,171.81,171.59,171.67,42784.0,155.9171,156.0715,155.8716,155.9443,42784.0
2021-10-22 15:25:00,171.67,171.79,171.65,171.77,31073.0,155.9443,156.0533,155.9261,156.0351,31073.0
2021-10-22 15:30:00,171.79,172.09,171.79,172.03,145221.0,156.0533,156.3258,156.0533,156.2713,145221.0
2021-10-22 15:35:00,172.03,172.05,171.9,171.94,74846.0,156.2713,156.2895,156.1532,156.1896,74846.0
2021-10-22 15:40:00,171.93,172.02,171.85,171.94,61196.0,156.1805,156.2622,156.1078,156.1896,61196.0
2021-10-22 15:45:00,171.93,171.99,171.72,171.77,94893.0,156.1805,156.235,155.9897,156.0351,94893.0
2021-10-22 15:50:00,171.8,172.04,171.7,171.98,138952.0,156.0624,156.2804,155.9716,156.2259,138952.0
2021-10-22 15:55:00,171.99,172.01,171.78,171.78,358356.0,156.235,156.2532,156.0442,156.0442,358356.0
2021-10-25 09:30:00,172.71,172.96,171.98,172.34,440774.0,156.889,157.1161,156.2259,156.5529,440774.0
2021-10-25 09:35:00,172.33,172.9,172.18,172.67,156427.0,156.5439,157.0616,156.4076,156.8527,156427.0
2021-10-25 09:40:00,172.69,172.83,172.26,172.36,158992.0,156.8709,156.998,156.4803,156.5711,158992.0
2021-10-25 09:45:00,172.38,172.38,171.89,171.94,65861.0,156.5893,156.5893,156.1442,156.1896,65861.0
2021-10-25 09:50:00,171.92,172.24,171.81,172.01,78334.0,156.1714,156.4621,156.0715,156.2532,78334.0
2021-10-25 09:55:00,172.05,172.18,171.91,172.11,87666.0,156.2895,156.4076,156.1623,156.344,87666.0
2021-10-25 10:00:00,172.12,172.2,171.78,171.83,77248.0,156.3531,156.4258,156.0442,156.0897,77248.0
2021-10-25 10:05:00,171.85,171.9,171.68,171.75,79933.0,156.1078,156.1532,155.9534,156.017,79933.0
2021-10-25 10:10:00,171.74,171.74,171.32,171.35,132533.0,156.0079,156.0079,155.6264,155.6536,132533.0
2021-10-25 10:15:00,171.36,171.62,171.35,171.47,75725.0,155.6627,155.8989,155.6536,155.7626,75725.0
2021-10-25 10:20:00,171.48,171.51,171.09,171.27,64625.0,155.7717,155.799,155.4174,155.581,64625.0
2021-10-25 10:25:00,171.28,171.28,171.03,171.06,54796.0,155.59,155.59,155.3629,155.3902,54796.0
2021-10-25 10:30:00,171.06,171.28,170.9,171.24,64820.0,155.3902,155.59,155.2448,155.5537,64820.0
2021-10-25 10:35:00,171.26,171.28,170.82,170.89,173902.0,155.5719,155.59,155.1722,155.2358,173902.0
2021-10-25 10:40:00,170.9,170.93,170.61,170.63,76171.0,155.2448,155.2721,154.9814,154.9996,76171.0
2021-10-25 10:45:00,170.64,171.03,170.56,170.99,65481.0,155.0087,155.3629,154.936,155.3266,65481.0
2021-10-25 10:50:00,171.01,171.06,170.94,170.94,37963.0,155.3448,155.3902,155.2812,155.2812,37963.0
2021-10-25 10:55:00,170.94,171.05,170.86,170.92,31817.0,155.2812,155.3811,155.2085,155.263,31817.0
2021-10-25 11:00:00,170.94,171.21,170.93,171.11,32251.0,155.2812,155.5264,155.2721,155.4356,32251.0
2021-10-25 11:05:00,171.1,171.21,171.06,171.14,28621.0,155.4265,155.5264,155.3902,155.4629,28621.0
2021-10-25 11:10:00,171.16,171.18,170.94,170.98,42119.0,155.481,155.4992,155.2812,155.3175,42119.0
2021-10-25 11:15:00,171.0,171.22,171.0,171.11,62508.0,155.3357,155.5355,155.3357,155.4356,62508.0
2021-10-25 11:20:00,171.12,171.19,171.03,171.03,35285.0,155.4447,155.5083,155.3629,155.3629,35285.0
2021-10-25 11:25:00,171.04,171.04,170.82,170.92,46305.0,155.372,155.372,155.1722,155.263,46305.0
2021-10-25 11:30:00,170.92,171.02,170.85,171.0,42985.0,155.263,155.3539,155.1994,155.3357,42985.0
2021-10-25 11:35:00,171.01,171.08,170.8,170.95,39619.0,155.3448,155.4084,155.154,155.2903,39619.0
2021-10-25 11:40:00,170.94,171.21,170.93,171.18,33696.0,155.2812,155.5264,155.2721,155.4992,33696.0
2021-10-25 11:45:00,171.19,171.21,171.06,171.06,40474.0,155.5083,155.5264,155.3902,155.3902,40474.0
2021-10-25 11:50:00,171.08,171.2,171.02,171.04,43903.0,155.4084,155.5174,155.3539,155.372,43903.0
2021-10-25 11:55:00,171.04,171.1,170.97,171.06,71360.0,155.372,155.4265,155.3084,155.3902,71360.0
2021-10-25 12:00:00,171.06,171.08,170.94,171.02,27388.0,155.3902,155.4084,155.2812,155.3539,27388.0
2021-10-25 12:05:00,171.02,171.09,170.97,171.02,56886.0,155.3539,155.4174,155.3084,155.3539,56886.0
2021-10-25 12:10:00,171.03,171.09,170.98,171.03,43477.0,155.3629,155.4174,155.3175,155.3629,43477.0
2021-10-25 12:15:00,171.02,171.1,171.0,171.05,22262.0,155.3539,155.4265,155.3357,155.3811,22262.0
2021-10-25 12:20:00,171.04,171.08,170.97,171.06,28167.0,155.372,155.4084,155.3084,155.3902,28167.0
2021-10-25 12:25:00,171.07,171.1,170.96,171.0,69740.0,155.3993,155.4265,155.2993,155.3357,69740.0
2021-10-25 12:30:00,170.99,171.14,170.99,171.03,85807.0,155.3266,155.4629,155.3266,155.3629,85807.0
2021-10-25 12:35:00,171.03,171.05,170.95,171.0,51841.0,155.3629,155.3811,155.2903,155.3357,51841.0
2021-10-25 12:40:00,171.01,171.17,170.95,170.96,48382.0,155.3448,155.4901,155.2903,155.2993,48382.0
2021-10-25 12:45:00,170.97,170.97,170.77,170.8,45103.0,155.3084,155.3084,155.1268,155.154,45103.0
2021-10-25 12:50:00,170.8,170.92,170.7,170.85,71165.0,155.154,155.263,155.0632,155.1994,71165.0
2021-10-25 12:55:00,170.84,170.87,170.71,170.74,34458.0,155.1903,155.2176,155.0722,155.0995,34458.0
2021-10-25 13:00:00,170.73,170.87,170.71,170.79,64311.0,155.0904,155.2176,155.0722,155.1449,64311.0
2021-10-25 13:05:00,170.81,170.9,170.78,170.89,64460.0,155.1631,155.2448,155.1358,155.2358,64460.0
2021-10-25 13:10:00,170.9,170.98,170.76,170.95,51883.0,155.2448,155.3175,155.1177,155.2903,51883.0
2021-10-25 13:15:00,170.94,170.94,170.79,170.82,30638.0,155.2812,155.2812,155.1449,155.1722,30638.0
2021-10-25 13:20:00,170.83,170.86,170.78,170.86,16073.0,155.1813,155.2085,155.1358,155.2085,16073.0
2021-10-25 13:25:00,170.86,170.9,170.81,170.88,30303.0,155.2085,155.2448,155.1631,155.2267,30303.0
2021-10-25 13:30:00,170.89,170.89,170.76,170.8,50870.0,155.2358,155.2358,155.1177,155.154,50870.0
2021-10-25 13:35:00,170.82,170.83,170.61,170.62,36097.0,155.1722,155.1813,154.9814,154.9905,36097.0
2021-10-25 13:40:00,170.61,170.66,170.48,170.53,54517.0,154.9814,155.0268,154.8633,154.9087,54517.0
2021-10-25 13:45:00,170.55,170.59,170.5,170.58,40988.0,154.9269,154.9632,154.8815,154.9542,40988.0
2021-10-25 13:50:00,170.58,170.78,170.57,170.77,35437.0,154.9542,155.1358,154.9451,155.1268,35437.0
2021-10-25 13:55:00,170.79,170.88,170.72,170.86,32068.0,155.1449,155.2267,155.0813,155.2085,32068.0
2021-10-25 14:00:00,170.86,170.91,170.81,170.86,42444.0,155.2085,155.2539,155.1631,155.2085,42444.0
2021-10-25 14:05:00,170.87,170.94,170.84,170.85,37797.0,155.2176,155.2812,155.1903,155.1994,37797.0
2021-10-25 14:10:00,170.86,170.86,170.72,170.82,32242.0,155.2085,155.2085,155.0813,155.1722,32242.0
2021-10-25 14:15:00,170.82,170.94,170.8,170.92,30131.0,155.1722,155.2812,155.154,155.263,30131.0
2021-10-25 14:20:00,170.92,171.04,170.88,170.99,36483.0,155.263,155.372,155.2267,155.3266,36483.0
2021-10-25 14:25:00,170.98,171.1,170.97,171.04,36294.0,155.3175,155.4265,155.3084,155.372,36294.0
2021-10-25 14:30:00,171.05,171.07,170.82,170.87,43106.0,155.3811,155.3993,155.1722,155.2176,43106.0
2021-10-25 14:35:00,170.87,170.88,170.77,170.82,45317.0,155.2176,155.2267,155.1268,155.1722,45317.0
2021-10-25 14:40:00,170.81,170.86,170.79,170.83,36341.0,155.1631,155.2085,155.1449,155.1813,36341.0
2021-10-25 14:45:00,170.82,170.85,170.76,170.77,52682.0,155.1722,155.1994,155.1177,155.1268,52682.0
2021-10-25 14:50:00,170.77,170.83,170.73,170.81,48553.0,155.1268,155.1813,155.0904,155.1631,48553.0
2021-10-25 14:55:00,170.83,170.87,170.8,170.86,114820.0,155.1813,155.2176,155.154,155.2085,114820.0
2021-10-25 15:00:00,170.86,170.94,170.82,170.94,37924.0,155.2085,155.2812,155.1722,155.2812,37924.0
2021-10-25 15:05:00,170.94,170.98,170.86,170.9,45248.0,155.2812,155.3175,155.2085,155.2448,45248.0
2021-10-25 15:10:00,170.9,170.96,170.89,170.91,38226.0,155.2448,155.2993,155.2358,155.2539,38226.0
2021-10-25 15:15:00,170.92,170.92,170.79,170.82,73778.0,155.263,155.263,155.1449,155.1722,73778.0
2021-10-25 15:20:00,170.81,170.83,170.74,170.83,40837.0,155.1631,155.1813,155.0995,155.1813,40837.0
2021-10-25 15:25:00,170.83,170.99,170.83,170.96,72115.0,155.1813,155.3266,155.1813,155.2993,72115.0
2021-10-25 15:30:00,170.95,170.97,170.87,170.9,64879.0,155.2903,155.3084,155.2176,155.2448,64879.0
2021-10-25 15:35:00,170.89,170.95,170.81,170.93,75329.0,155.2358,155.2903,155.1631,155.2721,75329.0
2021-10-25 15:40:00,170.93,170.99,170.89,170.97,116286.0,155.2721,155.3266,155.2358,155.3084,116286.0
2021-10-25 15:45:00,170.97,170.97,170.81,170.86,94152.0,155.3084,155.3084,155.1631,155.2085,94152.0
2021-10-25 15:50:00,170.87,170.9,170.73,170.8,181321.0,155.2176,155.2448,155.0904,155.154,181321.0
2021-10-25 15:55:00,170.8,171.06,170.78,170.99,354105.0,155.154,155.3902,155.1358,155.3266,354105.0
2021-10-26 09:30:00,171.0,171.43,170.54,170.65,261410.0,155.3357,155.7263,154.9178,155.0177,261410.0
2021-10-26 09:35:00,170.63,171.47,170.54,171.47,57784.0,154.9996,155.7626,154.9178,155.7626,57784.0
2021-10-26 09:40:00,171.44,171.69,171.36,171.63,61752.0,155.7354,155.9625,155.6627,155.908,61752.0
2021-10-26 09:45:00,171.59,171.68,171.24,171.66,54619.0,155.8716,155.9534,155.5537,155.9352,54619.0
2021-10-26 09:50:00,171.66,171.98,171.53,171.9,79635.0,155.9352,156.2259,155.8171,156.1532,79635.0
2021-10-26 09:55:00,171.91,172.14,171.56,171.56,112460.0,156.1623,156.3713,155.8444,155.8444,112460.0
2021-10-26 10:00:00,171.59,171.84,171.35,171.78,110248.0,155.8716,156.0987,155.6536,156.0442,110248.0
2021-10-26 10:05:00,171.74,171.78,171.51,171.78,54687.0,156.0079,156.0442,155.799,156.0442,54687.0
2021-10-26 10:10:00,171.76,171.98,171.74,171.84,52845.0,156.0261,156.2259,156.0079,156.0987,52845.0
2021-10-26 10:15:00,171.83,171.96,171.78,171.94,59919.0,156.0897,156.2077,156.0442,156.1896,59919.0
2021-10-26 10:20:00,171.94,172.08,171.91,171.96,68397.0,156.1896,156.3168,156.1623,156.2077,68397.0
2021-10-26 10:25:00,171.94,172.02,171.85,171.95,50081.0,156.1896,156.2622,156.1078,156.1987,50081.0
2021-10-26 10:30:00,171.94,171.95,171.83,171.92,36866.0,156.1896,156.1987,156.0897,156.1714,36866.0
2021-10-26 10:35:00,171.92,171.95,171.76,171.89,61634.0,156.1714,156.1987,156.0261,156.1442,61634.0
2021-10-26 10:40:00,171.9,171.91,171.72,171.76,52785.0,156.1532,156.1623,155.9897,156.0261,52785.0
2021-10-26 10:45:00,171.77,171.93,171.7,171.91,50664.0,156.0351,156.1805,155.9716,156.1623,50664.0
2021-10-26 10:50:00,171.91,172.09,171.87,172.05,42840.0,156.1623,156.3258,156.126,156.2895,42840.0
2021-10-26 10:55:00,172.05,172.19,172.01,172.16,50452.0,156.2895,156.4167,156.2532,156.3894,50452.0
2021-10-26 11:00:00,172.18,172.22,172.09,172.14,53170.0,156.4076,156.4439,156.3258,156.3713,53170.0
2021-10-26 11:05:00,172.13,172.14,171.88,171.9,60437.0,156.3622,156.3713,156.1351,156.1532,60437.0
2021-10-26 11:10:00,171.91,172.1,171.83,172.07,94049.0,156.1623,156.3349,156.0897,156.3077,94049.0
2021-10-26 11:15:00,172.08,172.3,172.07,172.3,36134.0,156.3168,156.5166,156.3077,156.5166,36134.0
2021-10-26 11:20:00,172.3,172.38,172.22,172.23,51136.0,156.5166,156.5893,156.4439,156.453,51136.0
2021-10-26 11:25:00,172.22,172.24,172.08,172.17,38705.0,156.4439,156.4621,156.3168,156.3985,38705.0
2021-10-26 11:30:00,172.18,172.29,172.06,172.21,89571.0,156.4076,156.5075,156.2986,156.4348,89571.0
2021-10-26 11:35:00,172.2,172.27,172.03,172.2,35106.0,156.4258,156.4893,156.2713,156.4258,35106.0
2021-10-26 11:40:00,172.2,172.32,172.18,172.19,29007.0,156.4258,156.5348,156.4076,156.4167,29007.0
2021-10-26 11:45:00,172.21,172.28,172.18,172.25,64241.0,156.4348,156.4984,156.4076,156.4712,64241.0
2021-10-26 11:50:00,172.24,172.3,172.22,172.25,39607.0,156.4621,156.5166,156.4439,156.4712,39607.0
2021-10-26 11:55:00,172.25,172.31,172.0,172.03,41387.0,156.4712,156.5257,156.2441,156.2713,41387.0
2021-10-26 12:00:00,172.03,172.09,171.5,171.54,66043.0,156.2713,156.3258,155.7899,155.8262,66043.0
2021-10-26 12:05:00,171.55,171.66,171.37,171.43,58394.0,155.8353,155.9352,155.6718,155.7263,58394.0
2021-10-26 12:10:00,171.45,171.5,171.33,171.49,32450.0,155.7445,155.7899,155.6355,155.7808,32450.0
2021-10-26 12:15:00,171.52,171.56,171.36,171.45,30275.0,155.8081,155.8444,155.6627,155.7445,30275.0
2021-10-26 12:20:00,171.46,171.46,171.19,171.33,26737.0,155.7535,155.7535,155.5083,155.6355,26737.0
2021-10-26 12:25:00,171.34,171.35,171.24,171.24,29075.0,155.6445,155.6536,155.5537,155.5537,29075.0
2021-10-26 12:30:00,171.24,171.31,171.11,171.3,38843.0,155.5537,155.6173,155.4356,155.6082,38843.0
2021-10-26 12:35:00,171.29,171.32,170.92,170.94,31819.0,155.5991,155.6264,155.263,155.2812,31819.0
2021-10-26 12:40:00,170.97,171.04,170.89,170.98,45721.0,155.3084,155.372,155.2358,155.3175,45721.0
2021-10-26 12:45:00,170.96,171.03,170.85,170.86,34984.0,155.2993,155.3629,155.1994,155.2085,34984.0
2021-10-26 12:50:00,170.87,171.03,170.83,170.96,39723.0,155.2176,155.3629,155.1813,155.2993,39723.0
2021-10-26 12:55:00,170.98,171.24,170.97,171.2,24576.0,155.3175,155.5537,155.3084,155.5174,24576.0
2021-10-26 13:00:00,171.19,171.26,171.13,171.25,31583.0,155.5083,155.5719,155.4538,155.5628,31583.0
2021-10-26 13:05:00,171.25,171.45,171.23,171.4,27595.0,155.5628,155.7445,155.5446,155.699,27595.0
2021-10-26 13:10:00,171.38,171.41,171.32,171.35,28832.0,155.6809,155.7081,155.6264,155.6536,28832.0
2021-10-26 13:15:00,171.33,171.39,171.27,171.34,22654.0,155.6355,155.69,155.581,155.6445,22654.0
2021-10-26 13:20:00,171.36,171.4,171.28,171.37,21446.0,155.6627,155.699,155.59,155.6718,21446.0
2021-10-26 13:25:00,171.4,171.55,171.37,171.47,25409.0,155.699,155.8353,155.6718,155.7626,25409.0
2021-10-26 13:30:00,171.46,171.64,171.42,171.63,48441.0,155.7535,155.9171,155.7172,155.908,48441.0
2021-10-26 13:35:00,171.62,171.71,171.61,171.69,49475.0,155.8989,155.9806,155.8898,155.9625,49475.0
2021-10-26 13:40:00,171.7,171.72,171.6,171.63,40526.0,155.9716,155.9897,155.8807,155.908,40526.0
2021-10-26 13:45:00,171.64,171.7,171.63,171.68,33865.0,155.9171,155.9716,155.908,155.9534,33865.0
2021-10-26 13:50:00,171.69,171.71,171.63,171.69,26699.0,155.9625,155.9806,155.908,155.9625,26699.0
2021-10-26 13:55:00,171.68,171.82,171.66,171.78,37672.0,155.9534,156.0806,155.9352,156.0442,37672.0
2021-10-26 14:00:00,171.79,171.99,171.79,171.96,36932.0,156.0533,156.235,156.0533,156.2077,36932.0
2021-10-26 14:05:00,171.98,172.1,171.95,172.07,37856.0,156.2259,156.3349,156.1987,156.3077,37856.0
2021-10-26 14:10:00,172.07,172.24,172.06,172.24,28643.0,156.3077,156.4621,156.2986,156.4621,28643.0
2021-10-26 14:15:00,172.25,172.25,172.15,172.2,62488.0,156.4712,156.4712,156.3803,156.4258,62488.0
2021-10-26 14:20:00,172.2,172.2,172.02,172.06,31953.0,156.4258,156.4258,156.2622,156.2986,31953.0
2021-10-26 14:25:00,172.09,172.1,171.99,172.02,45186.0,156.3258,156.3349,156.235,156.2622,45186.0
2021-10-26 14:30:00,172.03,172.06,171.97,172.0,38941.0,156.2713,156.2986,156.2168,156.2441,38941.0
2021-10-26 14:35:00,172.0,172.03,171.92,171.93,29984.0,156.2441,156.2713,156.1714,156.1805,29984.0
2021-10-26 14:40:00,171.92,172.02,171.91,171.99,39417.0,156.1714,156.2622,156.1623,156.235,39417.0
2021-10-26 14:45:00,171.99,172.06,171.98,172.03,25251.0,156.235,156.2986,156.2259,156.2713,25251.0
2021-10-26 14:50:00,172.03,172.05,171.96,172.03,29567.0,156.2713,156.2895,156.2077,156.2713,29567.0
2021-10-26 14:55:00,172.04,172.33,172.04,172.32,52162.0,156.2804,156.5439,156.2804,156.5348,52162.0
2021-10-26 15:00:00,172.33,172.47,172.32,172.47,76468.0,156.5439,156.671,156.5348,156.671,76468.0
2021-10-26 15:05:00,172.45,172.5,172.39,172.43,35479.0,156.6529,156.6983,156.5984,156.6347,35479.0
2021-10-26 15:10:00,172.43,172.47,172.38,172.39,83277.0,156.6347,156.671,156.5893,156.5984,83277.0
2021-10-26 15:15:00,172.38,172.39,172.29,172.3,43300.0,156.5893,156.5984,156.5075,156.5166,43300.0
2021-10-26 15:20:00,172.31,172.39,172.19,172.2,49621.0,156.5257,156.5984,156.4167,156.4258,49621.0
2021-10-26 15:25:00,172.21,172.21,171.88,171.91,119918.0,156.4348,156.4348,156.1351,156.1623,119918.0
2021-10-26 15:30:00,171.91,171.95,171.86,171.89,74945.0,156.1623,156.1987,156.1169,156.1442,74945.0
2021-10-26 15:35:00,171.89,171.92,171.73,171.77,57193.0,156.1442,156.1714,155.9988,156.0351,57193.0
2021-10-26 15:40:00,171.76,171.78,171.69,171.77,77614.0,156.0261,156.0442,155.9625,156.0351,77614.0
2021-10-26 15:45:00,171.75,171.83,171.68,171.72,82114.0,156.017,156.0897,155.9534,155.9897,82114.0
2021-10-26 15:50:00,171.7,171.78,171.59,171.68,138775.0,155.9716,156.0442,155.8716,155.9534,138775.0
2021-10-26 15:55:00,171.68,171.78,171.34,171.41,329585.0,155.9534,156.0442,155.6445,155.7081,329585.0
2021-10-27 09:30:00,170.32,170.7,168.78,168.86,350238.0,154.718,155.0632,153.319,153.3917,350238.0
2021-10-27 09:35:00,168.84,169.46,168.57,169.13,261742.0,153.3735,153.9368,153.1283,153.637,261742.0
2021-10-27 09:40:00,169.09,169.49,168.98,169.11,99429.0,153.6006,153.964,153.5007,153.6188,99429.0
2021-10-27 09:45:00,169.08,169.45,169.03,169.36,112130.0,153.5916,153.9277,153.5461,153.8459,112130.0
2021-10-27 09:50:00,169.31,169.92,169.21,169.84,98210.0,153.8005,154.3546,153.7097,154.2819,98210.0
2021-10-27 09:55:00,169.82,169.9,169.56,169.71,91265.0,154.2638,154.3364,154.0276,154.1639,91265.0
2021-10-27 10:00:00,169.7,170.18,169.69,170.13,115269.0,154.1548,154.5908,154.1457,154.5454,115269.0
2021-10-27 10:05:00,170.14,170.47,170.0,170.4,141816.0,154.5545,154.8542,154.4273,154.7906,141816.0
2021-10-27 10:10:00,170.39,170.69,170.34,170.44,98246.0,154.7816,155.0541,154.7361,154.827,98246.0
2021-10-27 10:15:00,170.42,170.6,170.02,170.07,114256.0,154.8088,154.9723,154.4455,154.4909,114256.0
2021-10-27 10:20:00,170.05,170.12,169.74,169.76,83062.0,154.4727,154.5363,154.1911,154.2093,83062.0
2021-10-27 10:25:00,169.75,169.76,169.03,169.05,89534.0,154.2002,154.2093,153.5461,153.5643,89534.0
2021-10-27 10:30:00,169.0,169.17,168.87,169.1,87496.0,153.5189,153.6733,153.4008,153.6097,87496.0
2021-10-27 10:35:00,169.09,169.18,168.93,169.11,56113.0,153.6006,153.6824,153.4553,153.6188,56113.0
2021-10-27 10:40:00,169.1,169.1,168.68,168.69,120272.0,153.6097,153.6097,153.2282,153.2373,120272.0
2021-10-27 10:45:00,168.7,168.8,168.61,168.72,74554.0,153.2464,153.3372,153.1646,153.2645,74554.0
2021-10-27 10:50:00,168.71,168.75,168.31,168.34,116697.0,153.2555,153.2918,152.8921,152.9194,116697.0
2021-10-27 10:55:00,168.34,168.44,168.01,168.13,140969.0,152.9194,153.0102,152.6196,152.7286,140969.0
2021-10-27 11:00:00,168.12,168.78,168.09,168.76,84466.0,152.7195,153.319,152.6923,153.3009,84466.0
2021-10-27 11:05:00,168.77,168.87,168.53,168.64,52181.0,153.31,153.4008,153.0919,153.1919,52181.0
2021-10-27 11:10:00,168.63,168.78,168.45,168.51,51611.0,153.1828,153.319,153.0193,153.0738,51611.0
2021-10-27 11:15:00,168.51,168.53,168.33,168.35,68436.0,153.0738,153.0919,152.9103,152.9284,68436.0
2021-10-27 11:20:00,168.34,168.43,168.04,168.04,58841.0,152.9194,153.0011,152.6468,152.6468,58841.0
2021-10-27 11:25:00,168.05,168.16,167.99,168.05,175479.0,152.6559,152.7558,152.6014,152.6559,175479.0
2021-10-27 11:30:00,168.05,168.06,167.9,168.0,122950.0,152.6559,152.665,152.5197,152.6105,122950.0
2021-10-27 11:35:00,168.0,168.18,167.96,168.18,84774.0,152.6105,152.774,152.5742,152.774,84774.0
2021-10-27 11:40:00,168.18,168.37,167.86,167.91,63689.0,152.774,152.9466,152.4833,152.5287,63689.0
2021-10-27 11:45:00,167.91,168.02,167.72,167.76,67600.0,152.5287,152.6287,152.3561,152.3925,67600.0
2021-10-27 11:50:00,167.74,167.81,167.57,167.71,52994.0,152.3743,152.4379,152.2199,152.3471,52994.0
2021-10-27 11:55:00,167.7,167.78,167.58,167.71,43835.0,152.338,152.4107,152.229,152.3471,43835.0
2021-10-27 12:00:00,167.73,167.75,167.34,167.37,68650.0,152.3652,152.3834,152.011,152.0382,68650.0
2021-10-27 12:05:00,167.37,167.65,167.34,167.54,69939.0,152.0382,152.2926,152.011,152.1926,69939.0
2021-10-27 12:10:00,167.52,167.78,167.51,167.74,43914.0,152.1745,152.4107,152.1654,152.3743,43914.0
2021-10-27 12:15:00,167.72,167.85,167.67,167.84,39829.0,152.3561,152.4742,152.3107,152.4652,39829.0
2021-10-27 12:20:00,167.85,168.02,167.83,167.96,40297.0,152.4742,152.6287,152.4561,152.5742,40297.0
2021-10-27 12:25:00,167.96,168.07,167.96,168.07,32921.0,152.5742,152.6741,152.5742,152.6741,32921.0
2021-10-27 12:30:00,168.06,168.06,167.58,167.59,55836.0,152.665,152.665,152.229,152.2381,55836.0
2021-10-27 12:35:00,167.6,167.75,167.58,167.66,60396.0,152.2471,152.3834,152.229,152.3016,60396.0
2021-10-27 12:40:00,167.66,167.74,167.6,167.72,24661.0,152.3016,152.3743,152.2471,152.3561,24661.0
2021-10-27 12:45:00,167.71,167.8,167.61,167.73,31602.0,152.3471,152.4288,152.2562,152.3652,31602.0
2021-10-27 12:50:00,167.72,167.88,167.7,167.75,28112.0,152.3561,152.5015,152.338,152.3834,28112.0
2021-10-27 12:55:00,167.75,167.85,167.74,167.82,36776.0,152.3834,152.4742,152.3743,152.447,36776.0
2021-10-27 13:00:00,167.83,167.84,167.66,167.69,36243.0,152.4561,152.4652,152.3016,152.3289,36243.0
2021-10-27 13:05:00,167.68,167.92,167.67,167.91,41335.0,152.3198,152.5378,152.3107,152.5287,41335.0
2021-10-27 13:10:00,167.9,167.98,167.86,167.97,36801.0,152.5197,152.5923,152.4833,152.5832,36801.0
2021-10-27 13:15:00,167.97,167.99,167.82,167.9,37354.0,152.5832,152.6014,152.447,152.5197,37354.0
2021-10-27 13:20:00,167.91,167.99,167.89,167.97,44898.0,152.5287,152.6014,152.5106,152.5832,44898.0
2021-10-27 13:25:00,167.97,167.97,167.78,167.79,31623.0,152.5832,152.5832,152.4107,152.4197,31623.0
2021-10-27 13:30:00,167.8,167.87,167.7,167.72,67802.0,152.4288,152.4924,152.338,152.3561,67802.0
2021-10-27 13:35:00,167.72,167.79,167.66,167.78,48491.0,152.3561,152.4197,152.3016,152.4107,48491.0
2021-10-27 13:40:00,167.79,167.9,167.78,167.88,42430.0,152.4197,152.5197,152.4107,152.5015,42430.0
2021-10-27 13:45:00,167.89,168.06,167.89,168.04,38616.0,152.5106,152.665,152.5106,152.6468,38616.0
2021-10-27 13:50:00,168.05,168.23,168.04,168.23,29745.0,152.6559,152.8194,152.6468,152.8194,29745.0
2021-10-27 13:55:00,168.22,168.28,168.19,168.24,46903.0,152.8103,152.8648,152.7831,152.8285,46903.0
2021-10-27 14:00:00,168.24,168.36,168.19,168.36,37632.0,152.8285,152.9375,152.7831,152.9375,37632.0
2021-10-27 14:05:00,168.37,168.37,168.24,168.32,48272.0,152.9466,152.9466,152.8285,152.9012,48272.0
2021-10-27 14:10:00,168.32,168.46,168.31,168.42,62298.0,152.9012,153.0284,152.8921,152.992,62298.0
2021-10-27 14:15:00,168.41,168.46,168.29,168.39,57336.0,152.9829,153.0284,152.8739,152.9648,57336.0
2021-10-27 14:20:00,168.4,168.54,168.39,168.44,75488.0,152.9739,153.101,152.9648,153.0102,75488.0
2021-10-27 14:25:00,168.42,168.45,168.19,168.21,51271.0,152.992,153.0193,152.7831,152.8013,51271.0
2021-10-27 14:30:00,168.22,168.22,168.09,168.16,38661.0,152.8103,152.8103,152.6923,152.7558,38661.0
2021-10-27 14:35:00,168.15,168.19,168.08,168.17,40311.0,152.7468,152.7831,152.6832,152.7649,40311.0
2021-10-27 14:40:00,168.18,168.19,168.1,168.11,28239.0,152.774,152.7831,152.7013,152.7104,28239.0
2021-10-27 14:45:00,168.12,168.19,168.06,168.14,30352.0,152.7195,152.7831,152.665,152.7377,30352.0
2021-10-27 14:50:00,168.15,168.21,168.05,168.19,46303.0,152.7468,152.8013,152.6559,152.7831,46303.0
2021-10-27 14:55:00,168.19,168.2,168.09,168.14,38476.0,152.7831,152.7922,152.6923,152.7377,38476.0
2021-10-27 15:00:00,168.14,168.22,168.03,168.21,61272.0,152.7377,152.8103,152.6377,152.8013,61272.0
2021-10-27 15:05:00,168.21,168.22,168.12,168.14,32290.0,152.8013,152.8103,152.7195,152.7377,32290.0
2021-10-27 15:10:00,168.13,168.14,167.95,168.02,81668.0,152.7286,152.7377,152.5651,152.6287,81668.0
2021-10-27 15:15:00,168.02,168.09,167.89,167.9,77721.0,152.6287,152.6923,152.5106,152.5197,77721.0
2021-10-27 15:20:00,167.89,168.27,167.82,168.27,77973.0,152.5106,152.8558,152.447,152.8558,77973.0
2021-10-27 15:25:00,168.26,168.35,168.05,168.14,128724.0,152.8467,152.9284,152.6559,152.7377,128724.0
2021-10-27 15:30:00,168.13,168.13,167.85,167.96,89514.0,152.7286,152.7286,152.4742,152.5742,89514.0
2021-10-27 15:35:00,167.95,168.19,167.91,168.16,67084.0,152.5651,152.7831,152.5287,152.7558,67084.0
2021-10-27 15:40:00,168.13,168.16,168.0,168.02,72944.0,152.7286,152.7558,152.6105,152.6287,72944.0
2021-10-27 15:45:00,167.98,168.05,167.88,167.89,111432.0,152.5923,152.6559,152.5015,152.5106,111432.0
2021-10-27 15:50:00,167.85,168.02,167.69,167.7,210593.0,152.4742,152.6287,152.3289,152.338,210593.0
2021-10-27 15:55:00,167.71,167.94,167.7,167.83,466219.0,152.3471,152.556,152.338,152.4561,466219.0
2021-10-28 09:30:00,168.3,169.43,168.3,168.64,451262.0,152.883,153.9095,152.883,153.1919,451262.0
2021-10-28 09:35:00,168.62,169.0,168.37,168.96,144295.0,153.1737,153.5189,152.9466,153.4826,144295.0
2021-10-28 09:40:00,168.97,169.04,168.46,168.75,112197.0,153.4916,153.5552,153.0284,153.2918,112197.0
2021-10-28 09:45:00,168.78,168.78,168.38,168.65,83922.0,153.319,153.319,152.9557,153.201,83922.0
2021-10-28 09:50:00,168.66,168.84,168.5,168.57,101989.0,153.21,153.3735,153.0647,153.1283,101989.0
2021-10-28 09:55:00,168.58,168.89,168.58,168.75,88870.0,153.1374,153.419,153.1374,153.2918,88870.0
2021-10-28 10:00:00,168.75,168.78,168.17,168.18,89894.0,153.2918,153.319,152.7649,152.774,89894.0
2021-10-28 10:05:00,168.17,168.36,167.96,168.35,90249.0,152.7649,152.9375,152.5742,152.9284,90249.0
2021-10-28 10:10:00,168.35,168.71,168.33,168.66,72979.0,152.9284,153.2555,152.9103,153.21,72979.0
2021-10-28 10:15:00,168.7,169.07,168.7,168.88,92888.0,153.2464,153.5825,153.2464,153.4099,92888.0
2021-10-28 10:20:00,168.89,169.05,168.76,168.88,53107.0,153.419,153.5643,153.3009,153.4099,53107.0
2021-10-28 10:25:00,168.91,169.39,168.84,169.32,63161.0,153.4371,153.8732,153.3735,153.8096,63161.0
2021-10-28 10:30:00,169.35,169.41,169.19,169.38,52091.0,153.8368,153.8913,153.6915,153.8641,52091.0
2021-10-28 10:35:00,169.39,169.48,169.34,169.47,72568.0,153.8732,153.9549,153.8277,153.9458,72568.0
2021-10-28 10:40:00,169.49,169.61,169.41,169.43,88484.0,153.964,154.073,153.8913,153.9095,88484.0
2021-10-28 10:45:00,169.44,169.63,169.34,169.46,74404.0,153.9186,154.0912,153.8277,153.9368,74404.0
2021-10-28 10:50:00,169.49,169.8,169.36,169.78,46752.0,153.964,154.2456,153.8459,154.2274,46752.0
2021-10-28 10:55:00,169.79,169.87,169.67,169.74,63928.0,154.2365,154.3092,154.1275,154.1911,63928.0
2021-10-28 11:00:00,169.77,169.9,169.55,169.62,94398.0,154.2184,154.3364,154.0185,154.0821,94398.0
2021-10-28 11:05:00,169.62,169.86,169.56,169.81,47811.0,154.0821,154.3001,154.0276,154.2547,47811.0
2021-10-28 11:10:00,169.83,169.91,169.57,169.59,41902.0,154.2729,154.3455,154.0367,154.0548,41902.0
2021-10-28 11:15:00,169.57,169.63,169.19,169.3,55941.0,154.0367,154.0912,153.6915,153.7914,55941.0
2021-10-28 11:20:00,169.3,169.41,169.18,169.2,67739.0,153.7914,153.8913,153.6824,153.7006,67739.0
2021-10-28 11:25:00,169.21,169.33,169.12,169.12,48197.0,153.7097,153.8187,153.6279,153.6279,48197.0
2021-10-28 11:30:00,169.13,169.59,169.13,169.58,40031.0,153.637,154.0548,153.637,154.0458,40031.0
2021-10-28 11:35:00,169.59,169.65,169.51,169.54,21913.0,154.0548,154.1094,153.9822,154.0094,21913.0
2021-10-28 11:40:00,169.54,169.57,169.39,169.53,32904.0,154.0094,154.0367,153.8732,154.0003,32904.0
2021-10-28 11:45:00,169.53,169.58,169.22,169.22,44274.0,154.0003,154.0458,153.7187,153.7187,44274.0
2021-10-28 11:50:00,169.22,169.42,169.18,169.4,30465.0,153.7187,153.9004,153.6824,153.8823,30465.0
2021-10-28 11:55:00,169.38,169.41,169.25,169.41,20173.0,153.8641,153.8913,153.746,153.8913,20173.0
2021-10-28 12:00:00,169.4,169.5,169.35,169.43,14990.0,153.8823,153.9731,153.8368,153.9095,14990.0
2021-10-28 12:05:00,169.41,169.62,169.41,169.56,29769.0,153.8913,154.0821,153.8913,154.0276,29769.0
2021-10-28 12:10:00,169.57,169.58,169.44,169.46,33198.0,154.0367,154.0458,153.9186,153.9368,33198.0
2021-10-28 12:15:00,169.45,169.55,169.4,169.5,25282.0,153.9277,154.0185,153.8823,153.9731,25282.0
2021-10-28 12:20:00,169.5,169.54,169.42,169.53,19565.0,153.9731,154.0094,153.9004,154.0003,19565.0
2021-10-28 12:25:00,169.52,169.53,169.19,169.22,26860.0,153.9913,154.0003,153.6915,153.7187,26860.0
2021-10-28 12:30:00,169.23,169.28,169.18,169.25,18655.0,153.7278,153.7732,153.6824,153.746,18655.0
2021-10-28 12:35:00,169.24,169.34,169.18,169.23,14262.0,153.7369,153.8277,153.6824,153.7278,14262.0
2021-10-28 12:40:00,169.24,169.4,169.17,169.4,23950.0,153.7369,153.8823,153.6733,153.8823,23950.0
2021-10-28 12:45:00,169.42,169.78,169.41,169.75,36545.0,153.9004,154.2274,153.8913,154.2002,36545.0
2021-10-28 12:50:00,169.76,169.79,169.56,169.64,38245.0,154.2093,154.2365,154.0276,154.1003,38245.0
2021-10-28 12:55:00,169.65,169.69,169.49,169.53,34017.0,154.1094,154.1457,153.964,154.0003,34017.0
2021-10-28 13:00:00,169.55,169.67,169.52,169.63,31684.0,154.0185,154.1275,153.9913,154.0912,31684.0
2021-10-28 13:05:00,169.64,169.68,169.47,169.55,35774.0,154.1003,154.1366,153.9458,154.0185,35774.0
2021-10-28 13:10:00,169.55,169.61,169.52,169.58,30313.0,154.0185,154.073,153.9913,154.0458,30313.0
2021-10-28 13:15:00,169.58,169.62,169.48,169.49,25560.0,154.0458,154.0821,153.9549,153.964,25560.0
2021-10-28 13:20:00,169.5,169.5,169.37,169.46,33489.0,153.9731,153.9731,153.855,153.9368,33489.0
2021-10-28 13:25:00,169.44,169.57,169.42,169.54,31150.0,153.9186,154.0367,153.9004,154.0094,31150.0
2021-10-28 13:30:00,169.52,169.63,169.51,169.6,29734.0,153.9913,154.0912,153.9822,154.0639,29734.0
2021-10-28 13:35:00,169.62,169.71,169.6,169.67,26178.0,154.0821,154.1639,154.0639,154.1275,26178.0
2021-10-28 13:40:00,169.68,169.74,169.56,169.59,36966.0,154.1366,154.1911,154.0276,154.0548,36966.0
2021-10-28 13:45:00,169.6,169.66,169.54,169.66,24443.0,154.0639,154.1184,154.0094,154.1184,24443.0
2021-10-28 13:50:00,169.65,169.72,169.64,169.7,24200.0,154.1094,154.1729,154.1003,154.1548,24200.0
2021-10-28 13:55:00,169.7,169.74,169.6,169.62,24903.0,154.1548,154.1911,154.0639,154.0821,24903.0
2021-10-28 14:00:00,169.6,169.69,169.59,169.69,25236.0,154.0639,154.1457,154.0548,154.1457,25236.0
2021-10-28 14:05:00,169.69,169.71,169.63,169.68,29181.0,154.1457,154.1639,154.0912,154.1366,29181.0
2021-10-28 14:10:00,169.68,169.69,169.55,169.56,30006.0,154.1366,154.1457,154.0185,154.0276,30006.0
2021-10-28 14:15:00,169.56,169.65,169.48,169.61,46000.0,154.0276,154.1094,153.9549,154.073,46000.0
2021-10-28 14:20:00,169.63,169.67,169.57,169.63,30664.0,154.0912,154.1275,154.0367,154.0912,30664.0
2021-10-28 14:25:00,169.64,169.68,169.62,169.67,38386.0,154.1003,154.1366,154.0821,154.1275,38386.0
2021-10-28 14:30:00,169.68,169.68,169.48,169.53,53906.0,154.1366,154.1366,153.9549,154.0003,53906.0
2021-10-28 14:35:00,169.54,169.6,169.49,169.58,43950.0,154.0094,154.0639,153.964,154.0458,43950.0
2021-10-28 14:40:00,169.59,169.68,169.56,169.67,32927.0,154.0548,154.1366,154.0276,154.1275,32927.0
2021-10-28 14:45:00,169.68,169.74,169.64,169.72,29221.0,154.1366,154.1911,154.1003,154.1729,29221.0
2021-10-28 14:50:00,169.72,169.72,169.61,169.64,36106.0,154.1729,154.1729,154.073,154.1003,36106.0
2021-10-28 14:55:00,169.65,169.7,169.57,169.67,34897.0,154.1094,154.1548,154.0367,154.1275,34897.0
2021-10-28 15:00:00,169.68,169.69,169.6,169.62,31918.0,154.1366,154.1457,154.0639,154.0821,31918.0
2021-10-28 15:05:00,169.64,169.76,169.6,169.75,36234.0,154.1003,154.2093,154.0639,154.2002,36234.0
2021-10-28 15:10:00,169.74,169.75,169.62,169.65,36580.0,154.1911,154.2002,154.0821,154.1094,36580.0
2021-10-28 15:15:00,169.65,169.79,169.61,169.78,32944.0,154.1094,154.2365,154.073,154.2274,32944.0
2021-10-28 15:20:00,169.79,169.84,169.65,169.68,32757.0,154.2365,154.2819,154.1094,154.1366,32757.0
2021-10-28 15:25:00,169.69,169.7,169.57,169.62,34094.0,154.1457,154.1548,154.0367,154.0821,34094.0
2021-10-28 15:30:00,169.62,169.87,169.52,169.77,60408.0,154.0821,154.3092,153.9913,154.2184,60408.0
2021-10-28 15:35:00,169.78,169.9,169.78,169.87,57377.0,154.2274,154.3364,154.2274,154.3092,57377.0
2021-10-28 15:40:00,169.88,169.98,169.85,169.88,66719.0,154.3183,154.4091,154.291,154.3183,66719.0
2021-10-28 15:45:00,169.88,170.09,169.86,170.07,105249.0,154.3183,154.509,154.3001,154.4909,105249.0
2021-10-28 15:50:00,170.05,170.33,170.05,170.31,164631.0,154.4727,154.7271,154.4727,154.7089,164631.0
2021-10-28 15:55:00,170.31,170.51,170.29,170.34,377658.0,154.7089,154.8906,154.6907,154.7361,377658.0
2021-10-29 09:30:00,171.18,172.24,170.86,171.88,396104.0,155.4992,156.4621,155.2085,156.1351,396104.0
2021-10-29 09:35:00,171.88,171.92,170.8,170.85,81425.0,156.1351,156.1714,155.154,155.1994,81425.0
2021-10-29 09:40:00,170.8,171.01,170.58,170.93,100247.0,155.154,155.3448,154.9542,155.2721,100247.0
2021-10-29 09:45:00,170.96,171.47,170.96,171.21,67566.0,155.2993,155.7626,155.2993,155.5264,67566.0
2021-10-29 09:50:00,171.22,171.38,170.62,170.9,71786.0,155.5355,155.6809,154.9905,155.2448,71786.0
2021-10-29 09:55:00,170.88,170.94,170.59,170.64,65671.0,155.2267,155.2812,154.9632,155.0087,65671.0
2021-10-29 10:00:00,170.64,170.69,170.33,170.48,69329.0,155.0087,155.0541,154.7271,154.8633,69329.0
2021-10-29 10:05:00,170.5,170.5,170.12,170.17,106143.0,154.8815,154.8815,154.5363,154.5817,106143.0
2021-10-29 10:10:00,170.12,170.12,169.82,169.94,107374.0,154.5363,154.5363,154.2638,154.3728,107374.0
2021-10-29 10:15:00,169.95,170.14,169.72,170.07,53417.0,154.3819,154.5545,154.1729,154.4909,53417.0
2021-10-29 10:20:00,170.11,170.3,170.09,170.21,40669.0,154.5272,154.6998,154.509,154.6181,40669.0
2021-10-29 10:25:00,170.21,170.26,170.01,170.26,45612.0,154.6181,154.6635,154.4364,154.6635,45612.0
2021-10-29 10:30:00,170.24,170.31,170.15,170.25,42662.0,154.6453,154.7089,154.5635,154.6544,42662.0
2021-10-29 10:35:00,170.27,170.39,170.2,170.2,38340.0,154.6726,154.7816,154.609,154.609,38340.0
2021-10-29 10:40:00,170.21,170.38,170.11,170.38,36490.0,154.6181,154.7725,154.5272,154.7725,36490.0
2021-10-29 10:45:00,170.37,170.64,170.37,170.6,77704.0,154.7634,155.0087,154.7634,154.9723,77704.0
2021-10-29 10:50:00,170.63,170.73,170.49,170.57,44837.0,154.9996,155.0904,154.8724,154.9451,44837.0
2021-10-29 10:55:00,170.58,170.76,170.55,170.73,36173.0,154.9542,155.1177,154.9269,155.0904,36173.0
2021-10-29 11:00:00,170.73,170.79,170.64,170.65,34293.0,155.0904,155.1449,155.0087,155.0177,34293.0
2021-10-29 11:05:00,170.66,170.93,170.61,170.93,50373.0,155.0268,155.2721,154.9814,155.2721,50373.0
2021-10-29 11:10:00,170.93,171.16,170.91,170.99,61213.0,155.2721,155.481,155.2539,155.3266,61213.0
2021-10-29 11:15:00,171.0,171.05,170.86,170.87,37530.0,155.3357,155.3811,155.2085,155.2176,37530.0
2021-10-29 11:20:00,170.85,170.86,170.53,170.7,92857.0,155.1994,155.2085,154.9087,155.0632,92857.0
2021-10-29 11:25:00,170.7,170.78,170.63,170.78,22141.0,155.0632,155.1358,154.9996,155.1358,22141.0
2021-10-29 11:30:00,170.77,170.93,170.74,170.86,22307.0,155.1268,155.2721,155.0995,155.2085,22307.0
2021-10-29 11:35:00,170.85,170.85,170.7,170.75,21470.0,155.1994,155.1994,155.0632,155.1086,21470.0
2021-10-29 11:40:00,170.75,170.83,170.56,170.56,52989.0,155.1086,155.1813,154.936,154.936,52989.0
2021-10-29 11:45:00,170.56,170.65,170.45,170.57,42651.0,154.936,155.0177,154.8361,154.9451,42651.0
2021-10-29 11:50:00,170.57,170.65,170.49,170.61,23203.0,154.9451,155.0177,154.8724,154.9814,23203.0
2021-10-29 11:55:00,170.6,170.74,170.56,170.58,18517.0,154.9723,155.0995,154.936,154.9542,18517.0
2021-10-29 12:00:00,170.6,170.61,170.51,170.53,25225.0,154.9723,154.9814,154.8906,154.9087,25225.0
2021-10-29 12:05:00,170.54,170.6,170.53,170.59,19798.0,154.9178,154.9723,154.9087,154.9632,19798.0
2021-10-29 12:10:00,170.58,170.71,170.58,170.67,39326.0,154.9542,155.0722,154.9542,155.0359,39326.0
2021-10-29 12:15:00,170.68,170.75,170.67,170.67,23412.0,155.045,155.1086,155.0359,155.0359,23412.0
2021-10-29 12:20:00,170.67,170.71,170.57,170.59,27380.0,155.0359,155.0722,154.9451,154.9632,27380.0
2021-10-29 12:25:00,170.59,170.62,170.48,170.59,31227.0,154.9632,154.9905,154.8633,154.9632,31227.0
2021-10-29 12:30:00,170.59,170.65,170.46,170.46,19577.0,154.9632,155.0177,154.8452,154.8452,19577.0
2021-10-29 12:35:00,170.47,170.74,170.45,170.74,21072.0,154.8542,155.0995,154.8361,155.0995,21072.0
2021-10-29 12:40:00,170.73,170.79,170.69,170.7,32767.0,155.0904,155.1449,155.0541,155.0632,32767.0
2021-10-29 12:45:00,170.7,170.73,170.64,170.65,25691.0,155.0632,155.0904,155.0087,155.0177,25691.0
2021-10-29 12:50:00,170.64,170.66,170.53,170.53,25657.0,155.0087,155.0268,154.9087,154.9087,25657.0
2021-10-29 12:55:00,170.53,170.57,170.51,170.54,19042.0,154.9087,154.9451,154.8906,154.9178,19042.0
2021-10-29 13:00:00,170.54,170.64,170.54,170.64,19927.0,154.9178,155.0087,154.9178,155.0087,19927.0
2021-10-29 13:05:00,170.63,170.67,170.55,170.66,26419.0,154.9996,155.0359,154.9269,155.0268,26419.0
2021-10-29 13:10:00,170.66,170.7,170.6,170.64,64916.0,155.0268,155.0632,154.9723,155.0087,64916.0
2021-10-29 13:15:00,170.64,170.66,170.58,170.66,25975.0,155.0087,155.0268,154.9542,155.0268,25975.0
2021-10-29 13:20:00,170.65,170.67,170.52,170.53,27215.0,155.0177,155.0359,154.8997,154.9087,27215.0
2021-10-29 13:25:00,170.54,170.59,170.51,170.53,24046.0,154.9178,154.9632,154.8906,154.9087,24046.0
2021-10-29 13:30:00,170.54,170.6,170.53,170.55,16655.0,154.9178,154.9723,154.9087,154.9269,16655.0
2021-10-29 13:35:00,170.54,170.6,170.51,170.52,20277.0,154.9178,154.9723,154.8906,154.8997,20277.0
2021-10-29 13:40:00,170.52,170.52,170.33,170.33,24928.0,154.8997,154.8997,154.7271,154.7271,24928.0
2021-10-29 13:45:00,170.33,170.33,170.19,170.19,39308.0,154.7271,154.7271,154.5999,154.5999,39308.0
2021-10-29 13:50:00,170.21,170.26,170.16,170.19,19376.0,154.6181,154.6635,154.5726,154.5999,19376.0
2021-10-29 13:55:00,170.18,170.4,170.18,170.39,24610.0,154.5908,154.7906,154.5908,154.7816,24610.0
2021-10-29 14:00:00,170.38,170.45,170.24,170.27,45898.0,154.7725,154.8361,154.6453,154.6726,45898.0
2021-10-29 14:05:00,170.26,170.28,170.21,170.22,28885.0,154.6635,154.6816,154.6181,154.6271,28885.0
2021-10-29 14:10:00,170.22,170.22,170.12,170.14,26945.0,154.6271,154.6271,154.5363,154.5545,26945.0
2021-10-29 14:15:00,170.13,170.13,169.87,169.89,60708.0,154.5454,154.5454,154.3092,154.3274,60708.0
2021-10-29 14:20:00,169.89,169.89,169.64,169.66,40534.0,154.3274,154.3274,154.1003,154.1184,40534.0
2021-10-29 14:25:00,169.66,169.79,169.64,169.76,57194.0,154.1184,154.2365,154.1003,154.2093,57194.0
2021-10-29 14:30:00,169.73,169.75,169.65,169.7,24721.0,154.182,154.2002,154.1094,154.1548,24721.0
2021-10-29 14:35:00,169.7,169.87,169.7,169.81,35149.0,154.1548,154.3092,154.1548,154.2547,35149.0
2021-10-29 14:40:00,169.81,169.96,169.81,169.96,29431.0,154.2547,154.391,154.2547,154.391,29431.0
2021-10-29 14:45:00,169.97,170.0,169.88,169.91,30606.0,154.4,154.4273,154.3183,154.3455,30606.0
2021-10-29 14:50:00,169.9,169.98,169.89,169.97,22680.0,154.3364,154.4091,154.3274,154.4,22680.0
2021-10-29 14:55:00,169.97,170.02,169.92,169.93,28495.0,154.4,154.4455,154.3546,154.3637,28495.0
2021-10-29 15:00:00,169.92,169.96,169.81,169.89,18880.0,154.3546,154.391,154.2547,154.3274,18880.0
2021-10-29 15:05:00,169.89,170.02,169.89,169.92,48134.0,154.3274,154.4455,154.3274,154.3546,48134.0
2021-10-29 15:10:00,169.92,169.92,169.74,169.79,44153.0,154.3546,154.3546,154.1911,154.2365,44153.0
2021-10-29 15:15:00,169.8,169.8,169.58,169.63,33257.0,154.2456,154.2456,154.0458,154.0912,33257.0
2021-10-29 15:20:00,169.63,169.66,169.46,169.47,47162.0,154.0912,154.1184,153.9368,153.9458,47162.0
2021-10-29 15:25:00,169.46,169.56,169.39,169.52,33942.0,153.9368,154.0276,153.8732,153.9913,33942.0
2021-10-29 15:30:00,169.51,169.65,169.5,169.63,41026.0,153.9822,154.1094,153.9731,154.0912,41026.0
2021-10-29 15:35:00,169.62,169.79,169.57,169.57,82665.0,154.0821,154.2365,154.0367,154.0367,82665.0
2021-10-29 15:40:00,169.57,169.83,169.57,169.76,66335.0,154.0367,154.2729,154.0367,154.2093,66335.0
2021-10-29 15:45:00,169.76,169.95,169.76,169.86,61651.0,154.2093,154.3819,154.2093,154.3001,61651.0
2021-10-29 15:50:00,169.89,170.13,169.65,170.11,142510.0,154.3274,154.5454,154.1094,154.5272,142510.0
2021-10-29 15:55:00,170.1,170.15,169.81,169.94,331221.0,154.5181,154.5635,154.2547,154.3728,331221.0
2021-11-01 09:30:00,172.04,172.33,171.25,171.95,414312.0,156.2804,156.5439,155.5628,156.1987,414312.0
2021-11-01 09:35:00,171.93,172.0,171.36,171.57,166087.0,156.1805,156.2441,155.6627,155.8535,166087.0
2021-11-01 09:40:00,171.62,171.69,171.16,171.27,132494.0,155.8989,155.9625,155.481,155.581,132494.0
2021-11-01 09:45:00,171.28,171.35,170.49,170.52,174317.0,155.59,155.6536,154.8724,154.8997,174317.0
2021-11-01 09:50:00,170.52,170.66,170.13,170.16,84731.0,154.8997,155.0268,154.5454,154.5726,84731.0
2021-11-01 09:55:00,170.17,170.39,169.93,170.05,76087.0,154.5817,154.7816,154.3637,154.4727,76087.0
2021-11-01 10:00:00,170.06,170.14,169.46,169.72,131596.0,154.4818,154.5545,153.9368,154.1729,131596.0
2021-11-01 10:05:00,169.76,170.31,169.69,170.21,88168.0,154.2093,154.7089,154.1457,154.6181,88168.0
2021-11-01 10:10:00,170.22,170.22,169.86,170.07,50196.0,154.6271,154.6271,154.3001,154.4909,50196.0
2021-11-01 10:15:00,170.06,170.09,169.61,169.7,56255.0,154.4818,154.509,154.073,154.1548,56255.0
2021-11-01 10:20:00,169.7,170.06,169.31,169.49,116258.0,154.1548,154.4818,153.8005,153.964,116258.0
2021-11-01 10:25:00,169.49,169.7,169.34,169.56,111108.0,153.964,154.1548,153.8277,154.0276,111108.0
2021-11-01 10:30:00,169.61,170.14,169.55,170.13,109642.0,154.073,154.5545,154.0185,154.5454,109642.0
2021-11-01 10:35:00,170.12,170.13,169.81,169.98,85052.0,154.5363,154.5454,154.2547,154.4091,85052.0
2021-11-01 10:40:00,169.97,170.05,169.81,169.98,72649.0,154.4,154.4727,154.2547,154.4091,72649.0
2021-11-01 10:45:00,169.97,169.98,169.66,169.67,45050.0,154.4,154.4091,154.1184,154.1275,45050.0
2021-11-01 10:50:00,169.66,169.66,169.32,169.37,66987.0,154.1184,154.1184,153.8096,153.855,66987.0
2021-11-01 10:55:00,169.36,169.57,169.25,169.52,89170.0,153.8459,154.0367,153.746,153.9913,89170.0
2021-11-01 11:00:00,169.53,169.79,169.45,169.66,77727.0,154.0003,154.2365,153.9277,154.1184,77727.0
2021-11-01 11:05:00,169.63,169.63,169.37,169.39,45990.0,154.0912,154.0912,153.855,153.8732,45990.0
2021-11-01 11:10:00,169.39,169.43,169.16,169.26,64451.0,153.8732,153.9095,153.6642,153.7551,64451.0
2021-11-01 11:15:00,169.26,169.44,169.18,169.41,54467.0,153.7551,153.9186,153.6824,153.8913,54467.0
2021-11-01 11:20:00,169.41,169.48,169.34,169.35,53787.0,153.8913,153.9549,153.8277,153.8368,53787.0
2021-11-01 11:25:00,169.34,169.46,169.28,169.3,40192.0,153.8277,153.9368,153.7732,153.7914,40192.0
2021-11-01 11:30:00,169.31,169.42,169.31,169.42,47099.0,153.8005,153.9004,153.8005,153.9004,47099.0
2021-11-01 11:35:00,169.4,169.4,169.07,169.08,34536.0,153.8823,153.8823,153.5825,153.5916,34536.0
2021-11-01 11:40:00,169.07,169.33,169.07,169.32,32222.0,153.5825,153.8187,153.5825,153.8096,32222.0
2021-11-01 11:45:00,169.33,169.33,169.06,169.08,22200.0,153.8187,153.8187,153.5734,153.5916,22200.0
2021-11-01 11:50:00,169.09,169.17,169.04,169.08,38493.0,153.6006,153.6733,153.5552,153.5916,38493.0
2021-11-01 11:55:00,169.07,169.12,169.0,169.03,60419.0,153.5825,153.6279,153.5189,153.5461,60419.0
2021-11-01 12:00:00,169.03,169.22,169.01,169.2,48714.0,153.5461,153.7187,153.528,153.7006,48714.0
2021-11-01 12:05:00,169.2,169.41,169.2,169.4,32352.0,153.7006,153.8913,153.7006,153.8823,32352.0
2021-11-01 12:10:00,169.4,169.6,169.39,169.56,31192.0,153.8823,154.0639,153.8732,154.0276,31192.0
2021-11-01 12:15:00,169.56,169.63,169.4,169.62,28680.0,154.0276,154.0912,153.8823,154.0821,28680.0
2021-11-01 12:20:00,169.6,169.63,169.55,169.59,19814.0,154.0639,154.0912,154.0185,154.0548,19814.0
2021-11-01 12:25:00,169.59,169.73,169.58,169.73,39119.0,154.0548,154.182,154.0458,154.182,39119.0
2021-11-01 12:30:00,169.72,169.76,169.65,169.73,29404.0,154.1729,154.2093,154.1094,154.182,29404.0
2021-11-01 12:35:00,169.72,169.89,169.65,169.86,38463.0,154.1729,154.3274,154.1094,154.3001,38463.0
2021-11-01 12:40:00,169.87,169.92,169.77,169.78,47042.0,154.3092,154.3546,154.2184,154.2274,47042.0
2021-11-01 12:45:00,169.78,169.82,169.71,169.79,39505.0,154.2274,154.2638,154.1639,154.2365,39505.0
2021-11-01 12:50:00,169.78,169.81,169.72,169.76,22607.0,154.2274,154.2547,154.1729,154.2093,22607.0
2021-11-01 12:55:00,169.71,169.78,169.68,169.68,24818.0,154.1639,154.2274,154.1366,154.1366,24818.0
2021-11-01 13:00:00,169.69,169.7,169.59,169.65,29763.0,154.1457,154.1548,154.0548,154.1094,29763.0
2021-11-01 13:05:00,169.66,169.7,169.55,169.58,43241.0,154.1184,154.1548,154.0185,154.0458,43241.0
2021-11-01 13:10:00,169.59,169.65,169.55,169.64,38575.0,154.0548,154.1094,154.0185,154.1003,38575.0
2021-11-01 13:15:00,169.64,169.65,169.5,169.5,41413.0,154.1003,154.1094,153.9731,153.9731,41413.0
2021-11-01 13:20:00,169.49,169.52,169.35,169.41,45191.0,153.964,153.9913,153.8368,153.8913,45191.0
2021-11-01 13:25:00,169.4,169.51,169.35,169.42,26406.0,153.8823,153.9822,153.8368,153.9004,26406.0
2021-11-01 13:30:00,169.42,169.43,169.33,169.42,18543.0,153.9004,153.9095,153.8187,153.9004,18543.0
2021-11-01 13:35:00,169.42,169.53,169.41,169.52,28497.0,153.9004,154.0003,153.8913,153.9913,28497.0
2021-11-01 13:40:00,169.51,169.52,169.32,169.34,23248.0,153.9822,153.9913,153.8096,153.8277,23248.0
2021-11-01 13:45:00,169.33,169.41,169.32,169.36,37870.0,153.8187,153.8913,153.8096,153.8459,37870.0
2021-11-01 13:50:00,169.36,169.41,169.27,169.34,37708.0,153.8459,153.8913,153.7642,153.8277,37708.0
2021-11-01 13:55:00,169.34,169.34,169.25,169.25,47837.0,153.8277,153.8277,153.746,153.746,47837.0
2021-11-01 14:00:00,169.25,169.29,169.18,169.2,45103.0,153.746,153.7823,153.6824,153.7006,45103.0
2021-11-01 14:05:00,169.21,169.27,169.14,169.23,37072.0,153.7097,153.7642,153.6461,153.7278,37072.0
2021-11-01 14:10:00,169.23,169.33,169.19,169.21,32062.0,153.7278,153.8187,153.6915,153.7097,32062.0
2021-11-01 14:15:00,169.21,169.25,169.08,169.16,39260.0,153.7097,153.746,153.5916,153.6642,39260.0
2021-11-01 14:20:00,169.17,169.32,169.17,169.32,31861.0,153.6733,153.8096,153.6733,153.8096,31861.0
2021-11-01 14:25:00,169.3,169.32,169.21,169.26,20979.0,153.7914,153.8096,153.7097,153.7551,20979.0
2021-11-01 14:30:00,169.27,169.51,169.27,169.49,50504.0,153.7642,153.9822,153.7642,153.964,50504.0
2021-11-01 14:35:00,169.5,169.53,169.44,169.47,35132.0,153.9731,154.0003,153.9186,153.9458,35132.0
2021-11-01 14:40:00,169.47,169.62,169.46,169.59,25527.0,153.9458,154.0821,153.9368,154.0548,25527.0
2021-11-01 14:45:00,169.58,169.7,169.58,169.69,32952.0,154.0458,154.1548,154.0458,154.1457,32952.0
2021-11-01 14:50:00,169.7,169.72,169.53,169.59,31945.0,154.1548,154.1729,154.0003,154.0548,31945.0
2021-11-01 14:55:00,169.59,169.69,169.58,169.62,21525.0,154.0548,154.1457,154.0458,154.0821,21525.0
2021-11-01 15:00:00,169.63,169.68,169.56,169.66,20870.0,154.0912,154.1366,154.0276,154.1184,20870.0
2021-11-01 15:05:00,169.68,169.69,169.59,169.6,29490.0,154.1366,154.1457,154.0548,154.0639,29490.0
2021-11-01 15:10:00,169.6,169.65,169.56,169.64,30580.0,154.0639,154.1094,154.0276,154.1003,30580.0
2021-11-01 15:15:00,169.64,169.64,169.46,169.47,88452.0,154.1003,154.1003,153.9368,153.9458,88452.0
2021-11-01 15:20:00,169.46,169.6,169.34,169.6,45991.0,153.9368,154.0639,153.8277,154.0639,45991.0
2021-11-01 15:25:00,169.6,169.63,169.46,169.47,34625.0,154.0639,154.0912,153.9368,153.9458,34625.0
2021-11-01 15:30:00,169.49,169.49,169.4,169.46,53102.0,153.964,153.964,153.8823,153.9368,53102.0
2021-11-01 15:35:00,169.47,169.57,169.44,169.55,38069.0,153.9458,154.0367,153.9186,154.0185,38069.0
2021-11-01 15:40:00,169.56,169.74,169.48,169.69,51100.0,154.0276,154.1911,153.9549,154.1457,51100.0
2021-11-01 15:45:00,169.7,169.75,169.59,169.67,49123.0,154.1548,154.2002,154.0548,154.1275,49123.0
2021-11-01 15:50:00,169.67,169.76,169.48,169.51,90713.0,154.1275,154.2093,153.9549,153.9822,90713.0
2021-11-01 15:55:00,169.5,169.92,169.4,169.76,314526.0,153.9731,154.3546,153.8823,154.2093,314526.0
2021-11-02 09:30:00,169.8,170.0,169.12,169.75,246928.0,154.2456,154.4273,153.6279,154.2002,246928.0
2021-11-02 09:35:00,169.74,169.95,169.54,169.54,68512.0,154.1911,154.3819,154.0094,154.0094,68512.0
2021-11-02 09:40:00,169.55,169.67,169.17,169.25,91763.0,154.0185,154.1275,153.6733,153.746,91763.0
2021-11-02 09:45:00,169.27,169.27,168.95,168.96,129809.0,153.7642,153.7642,153.4735,153.4826,129809.0
2021-11-02 09:50:00,168.96,169.59,168.92,169.51,83897.0,153.4826,154.0548,153.4462,153.9822,83897.0
2021-11-02 09:55:00,169.56,169.87,169.47,169.74,47703.0,154.0276,154.3092,153.9458,154.1911,47703.0
2021-11-02 10:00:00,169.76,170.34,169.76,170.29,72113.0,154.2093,154.7361,154.2093,154.6907,72113.0
2021-11-02 10:05:00,170.3,170.89,170.3,170.86,98193.0,154.6998,155.2358,154.6998,155.2085,98193.0
2021-11-02 10:10:00,170.84,170.94,170.58,170.64,60242.0,155.1903,155.2812,154.9542,155.0087,60242.0
2021-11-02 10:15:00,170.63,170.75,170.44,170.44,51380.0,154.9996,155.1086,154.827,154.827,51380.0
2021-11-02 10:20:00,170.47,170.49,170.29,170.39,38800.0,154.8542,154.8724,154.6907,154.7816,38800.0
2021-11-02 10:25:00,170.4,170.56,170.38,170.41,72695.0,154.7906,154.936,154.7725,154.7997,72695.0
2021-11-02 10:30:00,170.39,170.59,170.2,170.39,62135.0,154.7816,154.9632,154.609,154.7816,62135.0
2021-11-02 10:35:00,170.37,170.75,170.25,170.7,92551.0,154.7634,155.1086,154.6544,155.0632,92551.0
2021-11-02 10:40:00,170.73,171.11,170.69,170.83,113806.0,155.0904,155.4356,155.0541,155.1813,113806.0
2021-11-02 10:45:00,170.84,171.17,170.81,171.1,64847.0,155.1903,155.4901,155.1631,155.4265,64847.0
2021-11-02 10:50:00,171.1,171.16,170.94,170.99,96049.0,155.4265,155.481,155.2812,155.3266,96049.0
2021-11-02 10:55:00,170.98,171.36,170.98,171.36,78460.0,155.3175,155.6627,155.3175,155.6627,78460.0
2021-11-02 11:00:00,171.35,171.52,171.19,171.45,59994.0,155.6536,155.8081,155.5083,155.7445,59994.0
2021-11-02 11:05:00,171.45,171.62,171.45,171.62,50656.0,155.7445,155.8989,155.7445,155.8989,50656.0
2021-11-02 11:10:00,171.61,171.64,171.5,171.55,50651.0,155.8898,155.9171,155.7899,155.8353,50651.0
2021-11-02 11:15:00,171.56,171.69,171.33,171.33,49563.0,155.8444,155.9625,155.6355,155.6355,49563.0
2021-11-02 11:20:00,171.34,171.41,171.09,171.29,47330.0,155.6445,155.7081,155.4174,155.5991,47330.0
2021-11-02 11:25:00,171.3,171.52,171.26,171.48,57313.0,155.6082,155.8081,155.5719,155.7717,57313.0
2021-11-02 11:30:00,171.49,171.49,171.33,171.36,30786.0,155.7808,155.7808,155.6355,155.6627,30786.0
2021-11-02 11:35:00,171.39,171.41,171.21,171.22,48793.0,155.69,155.7081,155.5264,155.5355,48793.0
2021-11-02 11:40:00,171.22,171.36,171.2,171.25,52720.0,155.5355,155.6627,155.5174,155.5628,52720.0
2021-11-02 11:45:00,171.27,171.27,171.05,171.05,42694.0,155.581,155.581,155.3811,155.3811,42694.0
2021-11-02 11:50:00,171.07,171.13,170.98,171.03,41496.0,155.3993,155.4538,155.3175,155.3629,41496.0
2021-11-02 11:55:00,171.01,171.01,170.81,170.81,39997.0,155.3448,155.3448,155.1631,155.1631,39997.0
2021-11-02 12:00:00,170.84,170.87,170.72,170.75,50390.0,155.1903,155.2176,155.0813,155.1086,50390.0
2021-11-02 12:05:00,170.76,170.78,170.62,170.68,27756.0,155.1177,155.1358,154.9905,155.045,27756.0
2021-11-02 12:10:00,170.68,170.92,170.68,170.89,31324.0,155.045,155.263,155.045,155.2358,31324.0
2021-11-02 12:15:00,170.89,170.99,170.89,170.93,40869.0,155.2358,155.3266,155.2358,155.2721,40869.0
2021-11-02 12:20:00,170.94,170.97,170.87,170.88,32624.0,155.2812,155.3084,155.2176,155.2267,32624.0
2021-11-02 12:25:00,170.88,170.9,170.8,170.87,33423.0,155.2267,155.2448,155.154,155.2176,33423.0
2021-11-02 12:30:00,170.89,170.95,170.73,170.75,41347.0,155.2358,155.2903,155.0904,155.1086,41347.0
2021-11-02 12:35:00,170.75,170.83,170.73,170.83,29356.0,155.1086,155.1813,155.0904,155.1813,29356.0
2021-11-02 12:40:00,170.84,170.86,170.77,170.8,41223.0,155.1903,155.2085,155.1268,155.154,41223.0
2021-11-02 12:45:00,170.82,170.83,170.75,170.81,17288.0,155.1722,155.1813,155.1086,155.1631,17288.0
2021-11-02 12:50:00,170.82,170.84,170.68,170.71,23020.0,155.1722,155.1903,155.045,155.0722,23020.0
2021-11-02 12:55:00,170.69,170.72,170.63,170.64,20469.0,155.0541,155.0813,154.9996,155.0087,20469.0
2021-11-02 13:00:00,170.65,170.73,170.63,170.64,21357.0,155.0177,155.0904,154.9996,155.0087,21357.0
2021-11-02 13:05:00,170.63,170.72,170.63,170.7,16303.0,154.9996,155.0813,154.9996,155.0632,16303.0
2021-11-02 13:10:00,170.72,170.82,170.71,170.73,30571.0,155.0813,155.1722,155.0722,155.0904,30571.0
2021-11-02 13:15:00,170.72,170.72,170.59,170.62,23144.0,155.0813,155.0813,154.9632,154.9905,23144.0
2021-11-02 13:20:00,170.64,170.65,170.52,170.6,24153.0,155.0087,155.0177,154.8997,154.9723,24153.0
2021-11-02 13:25:00,170.6,170.64,170.44,170.58,30527.0,154.9723,155.0087,154.827,154.9542,30527.0
2021-11-02 13:30:00,170.59,170.63,170.53,170.54,22044.0,154.9632,154.9996,154.9087,154.9178,22044.0
2021-11-02 13:35:00,170.55,170.57,170.48,170.55,38405.0,154.9269,154.9451,154.8633,154.9269,38405.0
2021-11-02 13:40:00,170.54,170.68,170.54,170.64,24212.0,154.9178,155.045,154.9178,155.0087,24212.0
2021-11-02 13:45:00,170.64,170.67,170.59,170.63,23877.0,155.0087,155.0359,154.9632,154.9996,23877.0
2021-11-02 13:50:00,170.62,170.76,170.61,170.76,25726.0,154.9905,155.1177,154.9814,155.1177,25726.0
2021-11-02 13:55:00,170.76,170.77,170.66,170.7,24879.0,155.1177,155.1268,155.0268,155.0632,24879.0
2021-11-02 14:00:00,170.71,170.75,170.69,170.74,30322.0,155.0722,155.1086,155.0541,155.0995,30322.0
2021-11-02 14:05:00,170.75,170.75,170.5,170.5,33774.0,155.1086,155.1086,154.8815,154.8815,33774.0
2021-11-02 14:10:00,170.48,170.6,170.43,170.6,32736.0,154.8633,154.9723,154.8179,154.9723,32736.0
2021-11-02 14:15:00,170.59,170.65,170.59,170.65,22385.0,154.9632,155.0177,154.9632,155.0177,22385.0
2021-11-02 14:20:00,170.64,170.68,170.59,170.64,31927.0,155.0087,155.045,154.9632,155.0087,31927.0
2021-11-02 14:25:00,170.64,170.7,170.6,170.63,24491.0,155.0087,155.0632,154.9723,154.9996,24491.0
2021-11-02 14:30:00,170.62,170.68,170.57,170.64,33290.0,154.9905,155.045,154.9451,155.0087,33290.0
2021-11-02 14:35:00,170.63,170.8,170.63,170.74,56095.0,154.9996,155.154,154.9996,155.0995,56095.0
2021-11-02 14:40:00,170.74,170.8,170.71,170.77,46002.0,155.0995,155.154,155.0722,155.1268,46002.0
2021-11-02 14:45:00,170.78,170.84,170.73,170.74,41774.0,155.1358,155.1903,155.0904,155.0995,41774.0
2021-11-02 14:50:00,170.74,170.8,170.65,170.67,42319.0,155.0995,155.154,155.0177,155.0359,42319.0
2021-11-02 14:55:00,170.68,170.69,170.58,170.63,50886.0,155.045,155.0541,154.9542,154.9996,50886.0
2021-11-02 15:00:00,170.64,170.71,170.57,170.6,75064.0,155.0087,155.0722,154.9451,154.9723,75064.0
2021-11-02 15:05:00,170.59,170.67,170.55,170.64,44720.0,154.9632,155.0359,154.9269,155.0087,44720.0
2021-11-02 15:10:00,170.63,170.78,170.61,170.75,38156.0,154.9996,155.1358,154.9814,155.1086,38156.0
2021-11-02 15:15:00,170.74,170.86,170.74,170.77,40502.0,155.0995,155.2085,155.0995,155.1268,40502.0
2021-11-02 15:20:00,170.77,170.82,170.73,170.76,36296.0,155.1268,155.1722,155.0904,155.1177,36296.0
2021-11-02 15:25:00,170.76,170.86,170.69,170.81,35402.0,155.1177,155.2085,155.0541,155.1631,35402.0
2021-11-02 15:30:00,170.82,170.82,170.67,170.7,61341.0,155.1722,155.1722,155.0359,155.0632,61341.0
2021-11-02 15:35:00,170.7,170.82,170.68,170.75,81541.0,155.0632,155.1722,155.045,155.1086,81541.0
2021-11-02 15:40:00,170.76,170.84,170.71,170.71,71825.0,155.1177,155.1903,155.0722,155.0722,71825.0
2021-11-02 15:45:00,170.71,170.78,170.61,170.66,117546.0,155.0722,155.1358,154.9814,155.0268,117546.0
2021-11-02 15:50:00,170.6,170.65,170.29,170.45,204899.0,154.9723,155.0177,154.6907,154.8361,204899.0
2021-11-02 15:55:00,170.46,170.64,170.4,170.49,355914.0,154.8452,155.0087,154.7906,154.8724,355914.0
2021-11-03 09:30:00,170.13,170.19,169.5,169.84,231251.0,154.5454,154.5999,153.9731,154.2819,231251.0
2021-11-03 09:35:00,169.81,170.05,169.17,169.3,52788.0,154.2547,154.4727,153.6733,153.7914,52788.0
2021-11-03 09:40:00,169.25,170.0,169.25,169.97,78644.0,153.746,154.4273,153.746,154.4,78644.0
2021-11-03 09:45:00,169.99,170.03,169.78,169.8,47112.0,154.4182,154.4545,154.2274,154.2456,47112.0
2021-11-03 09:50:00,169.82,169.94,169.74,169.84,122063.0,154.2638,154.3728,154.1911,154.2819,122063.0
2021-11-03 09:55:00,169.78,170.19,169.78,169.98,51371.0,154.2274,154.5999,154.2274,154.4091,51371.0
2021-11-03 10:00:00,170.04,170.37,169.98,170.34,85314.0,154.4636,154.7634,154.4091,154.7361,85314.0
2021-11-03 10:05:00,170.3,170.35,170.05,170.32,53081.0,154.6998,154.7452,154.4727,154.718,53081.0
2021-11-03 10:10:00,170.32,170.35,170.02,170.24,43586.0,154.718,154.7452,154.4455,154.6453,43586.0
2021-11-03 10:15:00,170.19,170.28,170.08,170.17,31865.0,154.5999,154.6816,154.5,154.5817,31865.0
2021-11-03 10:20:00,170.17,170.19,170.01,170.19,33541.0,154.5817,154.5999,154.4364,154.5999,33541.0
2021-11-03 10:25:00,170.17,170.46,170.13,170.45,50550.0,154.5817,154.8452,154.5454,154.8361,50550.0
2021-11-03 10:30:00,170.43,170.65,170.3,170.38,86522.0,154.8179,155.0177,154.6998,154.7725,86522.0
2021-11-03 10:35:00,170.34,170.45,170.21,170.43,33534.0,154.7361,154.8361,154.6181,154.8179,33534.0
2021-11-03 10:40:00,170.43,170.59,170.32,170.47,62048.0,154.8179,154.9632,154.718,154.8542,62048.0
2021-11-03 10:45:00,170.48,170.55,170.13,170.14,56474.0,154.8633,154.9269,154.5454,154.5545,56474.0
2021-11-03 10:50:00,170.16,170.19,170.02,170.07,61295.0,154.5726,154.5999,154.4455,154.4909,61295.0
2021-11-03 10:55:00,170.06,170.36,170.01,170.03,45921.0,154.4818,154.7543,154.4364,154.4545,45921.0
2021-11-03 11:00:00,170.02,170.18,169.96,170.16,50824.0,154.4455,154.5908,154.391,154.5726,50824.0
2021-11-03 11:05:00,170.18,170.31,170.04,170.05,37731.0,154.5908,154.7089,154.4636,154.4727,37731.0
2021-11-03 11:10:00,170.07,170.16,169.99,170.1,29090.0,154.4909,154.5726,154.4182,154.5181,29090.0
2021-11-03 11:15:00,170.12,170.24,170.02,170.03,33350.0,154.5363,154.6453,154.4455,154.4545,33350.0
2021-11-03 11:20:00,170.01,170.03,169.82,169.84,50194.0,154.4364,154.4545,154.2638,154.2819,50194.0
2021-11-03 11:25:00,169.82,169.85,169.69,169.81,44403.0,154.2638,154.291,154.1457,154.2547,44403.0
2021-11-03 11:30:00,169.79,170.0,169.78,169.94,27788.0,154.2365,154.4273,154.2274,154.3728,27788.0
2021-11-03 11:35:00,169.97,170.02,169.88,170.01,23525.0,154.4,154.4455,154.3183,154.4364,23525.0
2021-11-03 11:40:00,169.98,169.98,169.85,169.85,22932.0,154.4091,154.4091,154.291,154.291,22932.0
2021-11-03 11:45:00,169.86,169.89,169.75,169.86,38139.0,154.3001,154.3274,154.2002,154.3001,38139.0
2021-11-03 11:50:00,169.87,169.87,169.72,169.79,34684.0,154.3092,154.3092,154.1729,154.2365,34684.0
2021-11-03 11:55:00,169.76,169.8,169.62,169.64,34135.0,154.2093,154.2456,154.0821,154.1003,34135.0
2021-11-03 12:00:00,169.62,169.62,169.48,169.57,36980.0,154.0821,154.0821,153.9549,154.0367,36980.0
2021-11-03 12:05:00,169.58,169.72,169.56,169.59,60951.0,154.0458,154.1729,154.0276,154.0548,60951.0
2021-11-03 12:10:00,169.6,169.6,169.43,169.48,43474.0,154.0639,154.0639,153.9095,153.9549,43474.0
2021-11-03 12:15:00,169.47,169.53,169.34,169.38,49993.0,153.9458,154.0003,153.8277,153.8641,49993.0
2021-11-03 12:20:00,169.38,169.46,169.23,169.46,40100.0,153.8641,153.9368,153.7278,153.9368,40100.0
2021-11-03 12:25:00,169.47,169.61,169.46,169.6,22337.0,153.9458,154.073,153.9368,154.0639,22337.0
2021-11-03 12:30:00,169.6,169.73,169.56,169.73,23859.0,154.0639,154.182,154.0276,154.182,23859.0
2021-11-03 12:35:00,169.74,169.82,169.69,169.77,35121.0,154.1911,154.2638,154.1457,154.2184,35121.0
2021-11-03 12:40:00,169.76,169.79,169.65,169.75,21689.0,154.2093,154.2365,154.1094,154.2002,21689.0
2021-11-03 12:45:00,169.77,169.83,169.72,169.81,19203.0,154.2184,154.2729,154.1729,154.2547,19203.0
2021-11-03 12:50:00,169.81,169.9,169.78,169.88,24361.0,154.2547,154.3364,154.2274,154.3183,24361.0
2021-11-03 12:55:00,169.88,169.97,169.84,169.95,23793.0,154.3183,154.4,154.2819,154.3819,23793.0
2021-11-03 13:00:00,169.95,169.98,169.81,169.81,12940.0,154.3819,154.4091,154.2547,154.2547,12940.0
2021-11-03 13:05:00,169.83,169.88,169.62,169.64,27938.0,154.2729,154.3183,154.0821,154.1003,27938.0
2021-11-03 13:10:00,169.65,169.67,169.55,169.66,41826.0,154.1094,154.1275,154.0185,154.1184,41826.0
2021-11-03 13:15:00,169.65,169.67,169.48,169.48,65662.0,154.1094,154.1275,153.9549,153.9549,65662.0
2021-11-03 13:20:00,169.46,169.48,169.32,169.35,29633.0,153.9368,153.9549,153.8096,153.8368,29633.0
2021-11-03 13:25:00,169.34,169.4,169.27,169.31,34696.0,153.8277,153.8823,153.7642,153.8005,34696.0
2021-11-03 13:30:00,169.31,169.35,169.23,169.34,23752.0,153.8005,153.8368,153.7278,153.8277,23752.0
2021-11-03 13:35:00,169.33,169.33,169.15,169.22,45623.0,153.8187,153.8187,153.6552,153.7187,45623.0
2021-11-03 13:40:00,169.23,169.32,169.2,169.25,23956.0,153.7278,153.8096,153.7006,153.746,23956.0
2021-11-03 13:45:00,169.26,169.4,169.22,169.4,28018.0,153.7551,153.8823,153.7187,153.8823,28018.0
2021-11-03 13:50:00,169.39,169.42,169.33,169.4,23459.0,153.8732,153.9004,153.8187,153.8823,23459.0
2021-11-03 13:55:00,169.4,169.66,169.4,169.5,21635.0,153.8823,154.1184,153.8823,153.9731,21635.0
2021-11-03 14:00:00,169.49,170.1,169.38,169.76,83970.0,153.964,154.5181,153.8641,154.2093,83970.0
2021-11-03 14:05:00,169.72,170.59,169.72,170.54,164332.0,154.1729,154.9632,154.1729,154.9178,164332.0
2021-11-03 14:10:00,170.55,170.86,170.46,170.86,161605.0,154.9269,155.2085,154.8452,155.2085,161605.0
2021-11-03 14:15:00,170.86,171.13,170.82,170.91,272540.0,155.2085,155.4538,155.1722,155.2539,272540.0
2021-11-03 14:20:00,170.91,170.99,170.27,170.29,219105.0,155.2539,155.3266,154.6726,154.6907,219105.0
2021-11-03 14:25:00,170.28,170.4,170.11,170.12,264725.0,154.6816,154.7906,154.5272,154.5363,264725.0
2021-11-03 14:30:00,170.13,170.26,169.78,169.94,140833.0,154.5454,154.6635,154.2274,154.3728,140833.0
2021-11-03 14:35:00,169.96,170.17,169.88,170.03,84768.0,154.391,154.5817,154.3183,154.4545,84768.0
2021-11-03 14:40:00,170.03,170.24,169.99,170.22,67290.0,154.4545,154.6453,154.4182,154.6271,67290.0
2021-11-03 14:45:00,170.2,170.49,170.19,170.47,73428.0,154.609,154.8724,154.5999,154.8542,73428.0
2021-11-03 14:50:00,170.48,170.55,170.34,170.47,112714.0,154.8633,154.9269,154.7361,154.8542,112714.0
2021-11-03 14:55:00,170.49,170.63,170.35,170.39,70292.0,154.8724,154.9996,154.7452,154.7816,70292.0
2021-11-03 15:00:00,170.39,170.6,170.39,170.5,69924.0,154.7816,154.9723,154.7816,154.8815,69924.0
2021-11-03 15:05:00,170.48,170.79,170.45,170.78,39532.0,154.8633,155.1449,154.8361,155.1358,39532.0
2021-11-03 15:10:00,170.76,170.94,170.71,170.93,55627.0,155.1177,155.2812,155.0722,155.2721,55627.0
2021-11-03 15:15:00,170.95,170.95,170.78,170.92,90272.0,155.2903,155.2903,155.1358,155.263,90272.0
2021-11-03 15:20:00,170.94,170.96,170.76,170.82,63804.0,155.2812,155.2993,155.1177,155.1722,63804.0
2021-11-03 15:25:00,170.81,170.87,170.69,170.87,61251.0,155.1631,155.2176,155.0541,155.2176,61251.0
2021-11-03 15:30:00,170.87,170.88,170.68,170.77,60457.0,155.2176,155.2267,155.045,155.1268,60457.0
2021-11-03 15:35:00,170.78,170.82,170.6,170.63,74702.0,155.1358,155.1722,154.9723,154.9996,74702.0
2021-11-03 15:40:00,170.62,170.69,170.35,170.68,65554.0,154.9905,155.0541,154.7452,155.045,65554.0
2021-11-03 15:45:00,170.7,170.72,170.51,170.68,82777.0,155.0632,155.0813,154.8906,155.045,82777.0
2021-11-03 15:50:00,170.69,170.8,170.42,170.55,98173.0,155.0541,155.154,154.8088,154.9269,98173.0
2021-11-03 15:55:00,170.55,170.61,170.43,170.55,256663.0,154.9269,154.9814,154.8179,154.9269,256663.0
2021-11-04 09:30:00,170.0,170.2,169.4,169.4,275854.0,154.4273,154.609,153.8823,153.8823,275854.0
2021-11-04 09:35:00,169.38,169.63,168.46,168.69,154978.0,153.8641,154.0912,153.0284,153.2373,154978.0
2021-11-04 09:40:00,168.69,168.94,168.46,168.68,101530.0,153.2373,153.4644,153.0284,153.2282,101530.0
2021-11-04 09:45:00,168.64,168.66,168.09,168.35,121820.0,153.1919,153.21,152.6923,152.9284,121820.0
2021-11-04 09:50:00,168.29,168.32,167.66,167.84,213572.0,152.8739,152.9012,152.3016,152.4652,213572.0
2021-11-04 09:55:00,167.86,168.22,167.7,168.05,157699.0,152.4833,152.8103,152.338,152.6559,157699.0
2021-11-04 10:00:00,168.05,168.39,168.02,168.35,190873.0,152.6559,152.9648,152.6287,152.9284,190873.0
2021-11-04 10:05:00,168.37,168.65,168.15,168.46,96554.0,152.9466,153.201,152.7468,153.0284,96554.0
2021-11-04 10:10:00,168.46,168.78,168.38,168.45,82016.0,153.0284,153.319,152.9557,153.0193,82016.0
2021-11-04 10:15:00,168.46,168.68,168.26,168.34,61931.0,153.0284,153.2282,152.8467,152.9194,61931.0
2021-11-04 10:20:00,168.33,168.33,168.02,168.08,36795.0,152.9103,152.9103,152.6287,152.6832,36795.0
2021-11-04 10:25:00,168.07,168.17,167.91,167.97,61930.0,152.6741,152.7649,152.5287,152.5832,61930.0
2021-11-04 10:30:00,167.98,168.11,167.75,167.78,70315.0,152.5923,152.7104,152.3834,152.4107,70315.0
2021-11-04 10:35:00,167.76,167.86,167.65,167.81,55975.0,152.3925,152.4833,152.2926,152.4379,55975.0
2021-11-04 10:40:00,167.8,167.93,167.7,167.7,71033.0,152.4288,152.5469,152.338,152.338,71033.0
2021-11-04 10:45:00,167.71,167.81,167.56,167.63,93698.0,152.3471,152.4379,152.2108,152.2744,93698.0
2021-11-04 10:50:00,167.61,167.63,167.1,167.23,129880.0,152.2562,152.2744,151.7929,151.911,129880.0
2021-11-04 10:55:00,167.24,167.38,167.16,167.19,70843.0,151.9201,152.0473,151.8474,151.8747,70843.0
2021-11-04 11:00:00,167.19,167.19,166.95,166.96,87854.0,151.8747,151.8747,151.6567,151.6658,87854.0
2021-11-04 11:05:00,166.97,167.06,166.84,167.0,77832.0,151.6748,151.7566,151.5568,151.7021,77832.0
2021-11-04 11:10:00,166.99,167.22,166.99,167.09,93561.0,151.693,151.9019,151.693,151.7839,93561.0
2021-11-04 11:15:00,167.14,167.16,166.9,167.08,66047.0,151.8293,151.8474,151.6113,151.7748,66047.0
2021-11-04 11:20:00,167.09,167.16,166.83,166.89,69884.0,151.7839,151.8474,151.5477,151.6022,69884.0
2021-11-04 11:25:00,166.9,167.09,166.89,166.95,59822.0,151.6113,151.7839,151.6022,151.6567,59822.0
2021-11-04 11:30:00,166.94,167.19,166.88,167.08,65092.0,151.6476,151.8747,151.5931,151.7748,65092.0
2021-11-04 11:35:00,167.07,167.42,167.07,167.35,66235.0,151.7657,152.0836,151.7657,152.02,66235.0
2021-11-04 11:40:00,167.34,167.69,167.32,167.67,74739.0,152.011,152.3289,151.9928,152.3107,74739.0
2021-11-04 11:45:00,167.66,167.8,167.49,167.5,46841.0,152.3016,152.4288,152.1472,152.1563,46841.0
2021-11-04 11:50:00,167.51,167.63,167.5,167.51,34947.0,152.1654,152.2744,152.1563,152.1654,34947.0
2021-11-04 11:55:00,167.52,167.74,167.41,167.68,79206.0,152.1745,152.3743,152.0745,152.3198,79206.0
2021-11-04 12:00:00,167.7,167.71,167.47,167.61,35306.0,152.338,152.3471,152.129,152.2562,35306.0
2021-11-04 12:05:00,167.61,167.67,167.49,167.5,29006.0,152.2562,152.3107,152.1472,152.1563,29006.0
2021-11-04 12:10:00,167.5,167.58,167.41,167.53,57315.0,152.1563,152.229,152.0745,152.1836,57315.0
2021-11-04 12:15:00,167.53,167.53,167.28,167.4,67510.0,152.1836,152.1836,151.9565,152.0655,67510.0
2021-11-04 12:20:00,167.38,167.39,166.98,166.98,59458.0,152.0473,152.0564,151.6839,151.6839,59458.0
2021-11-04 12:25:00,166.97,167.16,166.97,167.09,37567.0,151.6748,151.8474,151.6748,151.7839,37567.0
2021-11-04 12:30:00,167.1,167.1,166.91,167.05,43620.0,151.7929,151.7929,151.6203,151.7475,43620.0
2021-11-04 12:35:00,167.05,167.11,166.97,166.99,48040.0,151.7475,151.802,151.6748,151.693,48040.0
2021-11-04 12:40:00,167.01,167.22,166.99,167.2,33941.0,151.7112,151.9019,151.693,151.8838,33941.0
2021-11-04 12:45:00,167.19,167.33,167.16,167.32,41913.0,151.8747,152.0019,151.8474,151.9928,41913.0
2021-11-04 12:50:00,167.32,167.46,167.31,167.34,74775.0,151.9928,152.12,151.9837,152.011,74775.0
2021-11-04 12:55:00,167.34,167.35,167.14,167.14,30109.0,152.011,152.02,151.8293,151.8293,30109.0
2021-11-04 13:00:00,167.14,167.14,166.98,167.07,64690.0,151.8293,151.8293,151.6839,151.7657,64690.0
2021-11-04 13:05:00,167.07,167.15,166.99,167.08,74147.0,151.7657,151.8384,151.693,151.7748,74147.0
2021-11-04 13:10:00,167.06,167.16,167.06,167.13,56513.0,151.7566,151.8474,151.7566,151.8202,56513.0
2021-11-04 13:15:00,167.13,167.21,167.13,167.18,30426.0,151.8202,151.8929,151.8202,151.8656,30426.0
2021-11-04 13:20:00,167.17,167.2,167.06,167.16,41984.0,151.8565,151.8838,151.7566,151.8474,41984.0
2021-11-04 13:25:00,167.15,167.31,167.13,167.24,29669.0,151.8384,151.9837,151.8202,151.9201,29669.0
2021-11-04 13:30:00,167.25,167.26,166.95,166.98,63898.0,151.9292,151.9383,151.6567,151.6839,63898.0
2021-11-04 13:35:00,166.99,167.02,166.93,167.02,47897.0,151.693,151.7203,151.6385,151.7203,47897.0
2021-11-04 13:40:00,167.04,167.1,167.0,167.07,30972.0,151.7384,151.7929,151.7021,151.7657,30972.0
2021-11-04 13:45:00,167.06,167.09,166.79,166.82,87024.0,151.7566,151.7839,151.5113,151.5386,87024.0
2021-11-04 13:50:00,166.83,166.83,166.68,166.71,48256.0,151.5477,151.5477,151.4114,151.4387,48256.0
2021-11-04 13:55:00,166.71,166.72,166.58,166.67,120145.0,151.4387,151.4478,151.3206,151.4023,120145.0
2021-11-04 14:00:00,166.69,166.69,166.5,166.51,58468.0,151.4205,151.4205,151.2479,151.257,58468.0
2021-11-04 14:05:00,166.5,166.83,166.49,166.75,71639.0,151.2479,151.5477,151.2388,151.475,71639.0
2021-11-04 14:10:00,166.75,166.85,166.75,166.83,24915.0,151.475,151.5658,151.475,151.5477,24915.0
2021-11-04 14:15:00,166.82,166.87,166.71,166.71,38487.0,151.5386,151.584,151.4387,151.4387,38487.0
2021-11-04 14:20:00,166.72,166.85,166.72,166.79,60888.0,151.4478,151.5658,151.4478,151.5113,60888.0
2021-11-04 14:25:00,166.77,166.81,166.61,166.63,52328.0,151.4932,151.5295,151.3478,151.366,52328.0
2021-11-04 14:30:00,166.65,166.66,166.53,166.63,43616.0,151.3842,151.3932,151.2752,151.366,43616.0
2021-11-04 14:35:00,166.63,166.72,166.55,166.63,49251.0,151.366,151.4478,151.2933,151.366,49251.0
2021-11-04 14:40:00,166.64,166.84,166.63,166.81,31941.0,151.3751,151.5568,151.366,151.5295,31941.0
2021-11-04 14:45:00,166.8,166.86,166.72,166.8,57435.0,151.5204,151.5749,151.4478,151.5204,57435.0
2021-11-04 14:50:00,166.78,166.96,166.76,166.93,39236.0,151.5023,151.6658,151.4841,151.6385,39236.0
2021-11-04 14:55:00,166.94,166.98,166.89,166.96,43008.0,151.6476,151.6839,151.6022,151.6658,43008.0
2021-11-04 15:00:00,166.95,167.02,166.84,166.84,43834.0,151.6567,151.7203,151.5568,151.5568,43834.0
2021-11-04 15:05:00,166.84,167.03,166.81,166.97,37053.0,151.5568,151.7294,151.5295,151.6748,37053.0
2021-11-04 15:10:00,166.96,167.1,166.96,167.03,60417.0,151.6658,151.7929,151.6658,151.7294,60417.0
2021-11-04 15:15:00,167.03,167.06,166.91,167.06,62931.0,151.7294,151.7566,151.6203,151.7566,62931.0
2021-11-04 15:20:00,167.06,167.17,167.03,167.04,38678.0,151.7566,151.8565,151.7294,151.7384,38678.0
2021-11-04 15:25:00,167.03,167.23,167.03,167.21,46064.0,151.7294,151.911,151.7294,151.8929,46064.0
2021-11-04 15:30:00,167.2,167.47,167.15,167.47,69951.0,151.8838,152.129,151.8384,152.129,69951.0
2021-11-04 15:35:00,167.46,167.57,167.45,167.5,72702.0,152.12,152.2199,152.1109,152.1563,72702.0
2021-11-04 15:40:00,167.51,167.69,167.45,167.65,92261.0,152.1654,152.3289,152.1109,152.2926,92261.0
2021-11-04 15:45:00,167.65,167.91,167.63,167.88,99630.0,152.2926,152.5287,152.2744,152.5015,99630.0
2021-11-04 15:50:00,167.88,167.98,167.79,167.96,182421.0,152.5015,152.5923,152.4197,152.5742,182421.0
2021-11-04 15:55:00,167.96,168.33,167.94,168.29,618207.0,152.5742,152.9103,152.556,152.8739,618207.0
2021-11-05 09:30:00,168.9,169.64,168.9,169.33,326871.0,153.4281,154.1003,153.4281,153.8187,326871.0
2021-11-05 09:35:00,169.36,169.49,168.79,168.89,77799.0,153.8459,153.964,153.3281,153.419,77799.0
2021-11-05 09:40:00,168.92,169.83,168.74,169.63,111511.0,153.4462,154.2729,153.2827,154.0912,111511.0
2021-11-05 09:45:00,169.68,169.83,169.41,169.67,79961.0,154.1366,154.2729,153.8913,154.1275,79961.0
2021-11-05 09:50:00,169.72,170.02,169.53,169.62,132141.0,154.1729,154.4455,154.0003,154.0821,132141.0
2021-11-05 09:55:00,169.63,169.9,169.54,169.68,67061.0,154.0912,154.3364,154.0094,154.1366,67061.0
2021-11-05 10:00:00,169.67,169.87,169.43,169.73,71246.0,154.1275,154.3092,153.9095,154.182,71246.0
2021-11-05 10:05:00,169.73,170.04,169.68,169.91,124271.0,154.182,154.4636,154.1366,154.3455,124271.0
2021-11-05 10:10:00,169.93,170.09,169.9,169.94,43823.0,154.3637,154.509,154.3364,154.3728,43823.0
2021-11-05 10:15:00,169.92,170.0,169.55,169.66,45617.0,154.3546,154.4273,154.0185,154.1184,45617.0
2021-11-05 10:20:00,169.67,169.73,169.37,169.39,30651.0,154.1275,154.182,153.855,153.8732,30651.0
2021-11-05 10:25:00,169.4,169.57,169.31,169.57,56494.0,153.8823,154.0367,153.8005,154.0367,56494.0
2021-11-05 10:30:00,169.58,169.67,169.28,169.38,44237.0,154.0458,154.1275,153.7732,153.8641,44237.0
2021-11-05 10:35:00,169.39,169.73,169.36,169.37,55523.0,153.8732,154.182,153.8459,153.855,55523.0
2021-11-05 10:40:00,169.37,169.68,169.36,169.64,59478.0,153.855,154.1366,153.8459,154.1003,59478.0
2021-11-05 10:45:00,169.66,169.78,169.52,169.67,37627.0,154.1184,154.2274,153.9913,154.1275,37627.0
2021-11-05 10:50:00,169.69,169.72,169.4,169.49,29426.0,154.1457,154.1729,153.8823,153.964,29426.0
2021-11-05 10:55:00,169.49,169.7,169.45,169.67,32373.0,153.964,154.1548,153.9277,154.1275,32373.0
2021-11-05 11:00:00,169.67,169.79,169.49,169.78,54592.0,154.1275,154.2365,153.964,154.2274,54592.0
2021-11-05 11:05:00,169.79,169.8,169.65,169.71,23452.0,154.2365,154.2456,154.1094,154.1639,23452.0
2021-11-05 11:10:00,169.72,169.8,169.7,169.72,36312.0,154.1729,154.2456,154.1548,154.1729,36312.0
2021-11-05 11:15:00,169.73,169.85,169.66,169.68,100705.0,154.182,154.291,154.1184,154.1366,100705.0
2021-11-05 11:20:00,169.66,169.75,169.61,169.62,43441.0,154.1184,154.2002,154.073,154.0821,43441.0
2021-11-05 11:25:00,169.61,169.64,169.33,169.33,75345.0,154.073,154.1003,153.8187,153.8187,75345.0
2021-11-05 11:30:00,169.34,169.35,169.07,169.11,88919.0,153.8277,153.8368,153.5825,153.6188,88919.0
2021-11-05 11:35:00,169.12,169.12,168.65,168.75,86611.0,153.6279,153.6279,153.201,153.2918,86611.0
2021-11-05 11:40:00,168.74,168.74,168.24,168.26,95977.0,153.2827,153.2827,152.8285,152.8467,95977.0
2021-11-05 11:45:00,168.28,168.55,168.24,168.39,66710.0,152.8648,153.1101,152.8285,152.9648,66710.0
2021-11-05 11:50:00,168.39,168.46,168.25,168.37,67323.0,152.9648,153.0284,152.8376,152.9466,67323.0
2021-11-05 11:55:00,168.37,168.43,168.26,168.37,26202.0,152.9466,153.0011,152.8467,152.9466,26202.0
2021-11-05 12:00:00,168.39,168.62,168.37,168.52,51050.0,152.9648,153.1737,152.9466,153.0829,51050.0
2021-11-05 12:05:00,168.5,168.54,168.45,168.52,35024.0,153.0647,153.101,153.0193,153.0829,35024.0
2021-11-05 12:10:00,168.52,168.55,168.4,168.45,33466.0,153.0829,153.1101,152.9739,153.0193,33466.0
2021-11-05 12:15:00,168.44,168.52,168.35,168.5,35363.0,153.0102,153.0829,152.9284,153.0647,35363.0
2021-11-05 12:20:00,168.5,168.59,168.36,168.39,53492.0,153.0647,153.1465,152.9375,152.9648,53492.0
2021-11-05 12:25:00,168.4,168.4,168.19,168.2,31450.0,152.9739,152.9739,152.7831,152.7922,31450.0
2021-11-05 12:30:00,168.22,168.35,168.18,168.26,56089.0,152.8103,152.9284,152.774,152.8467,56089.0
2021-11-05 12:35:00,168.25,168.28,168.13,168.19,37244.0,152.8376,152.8648,152.7286,152.7831,37244.0
2021-11-05 12:40:00,168.2,168.23,168.11,168.2,25949.0,152.7922,152.8194,152.7104,152.7922,25949.0
2021-11-05 12:45:00,168.2,168.24,168.14,168.19,35183.0,152.7922,152.8285,152.7377,152.7831,35183.0
2021-11-05 12:50:00,168.2,168.2,167.91,167.94,53077.0,152.7922,152.7922,152.5287,152.556,53077.0
2021-11-05 12:55:00,167.91,167.98,167.77,167.78,38770.0,152.5287,152.5923,152.4016,152.4107,38770.0
2021-11-05 13:00:00,167.78,167.99,167.78,167.94,28530.0,152.4107,152.6014,152.4107,152.556,28530.0
2021-11-05 13:05:00,167.95,168.02,167.9,167.91,44985.0,152.5651,152.6287,152.5197,152.5287,44985.0
2021-11-05 13:10:00,167.9,167.99,167.86,167.91,67483.0,152.5197,152.6014,152.4833,152.5287,67483.0
2021-11-05 13:15:00,167.91,168.12,167.89,168.07,38636.0,152.5287,152.7195,152.5106,152.6741,38636.0
2021-11-05 13:20:00,168.1,168.11,167.91,167.91,22520.0,152.7013,152.7104,152.5287,152.5287,22520.0
2021-11-05 13:25:00,167.92,167.92,167.53,167.57,34775.0,152.5378,152.5378,152.1836,152.2199,34775.0
2021-11-05 13:30:00,167.58,168.02,167.57,167.98,37976.0,152.229,152.6287,152.2199,152.5923,37976.0
2021-11-05 13:35:00,167.97,168.0,167.78,167.78,26596.0,152.5832,152.6105,152.4107,152.4107,26596.0
2021-11-05 13:40:00,167.8,167.8,167.61,167.65,21986.0,152.4288,152.4288,152.2562,152.2926,21986.0
2021-11-05 13:45:00,167.67,167.67,167.41,167.55,41011.0,152.3107,152.3107,152.0745,152.2017,41011.0
2021-11-05 13:50:00,167.54,167.71,167.53,167.59,102054.0,152.1926,152.3471,152.1836,152.2381,102054.0
2021-11-05 13:55:00,167.59,167.7,167.52,167.62,78661.0,152.2381,152.338,152.1745,152.2653,78661.0
2021-11-05 14:00:00,167.59,167.75,167.54,167.75,81056.0,152.2381,152.3834,152.1926,152.3834,81056.0
2021-11-05 14:05:00,167.75,167.8,167.71,167.73,46697.0,152.3834,152.4288,152.3471,152.3652,46697.0
2021-11-05 14:10:00,167.71,167.88,167.66,167.83,37481.0,152.3471,152.5015,152.3016,152.4561,37481.0
2021-11-05 14:15:00,167.83,167.83,167.7,167.72,60719.0,152.4561,152.4561,152.338,152.3561,60719.0
2021-11-05 14:20:00,167.72,167.75,167.6,167.6,44395.0,152.3561,152.3834,152.2471,152.2471,44395.0
2021-11-05 14:25:00,167.6,167.76,167.59,167.71,49704.0,152.2471,152.3925,152.2381,152.3471,49704.0
2021-11-05 14:30:00,167.72,167.78,167.66,167.73,32241.0,152.3561,152.4107,152.3016,152.3652,32241.0
2021-11-05 14:35:00,167.71,167.75,167.58,167.69,34982.0,152.3471,152.3834,152.229,152.3289,34982.0
2021-11-05 14:40:00,167.7,167.76,167.66,167.73,19202.0,152.338,152.3925,152.3016,152.3652,19202.0
2021-11-05 14:45:00,167.72,167.81,167.67,167.78,27559.0,152.3561,152.4379,152.3107,152.4107,27559.0
2021-11-05 14:50:00,167.78,167.9,167.77,167.88,15946.0,152.4107,152.5197,152.4016,152.5015,15946.0
2021-11-05 14:55:00,167.89,167.89,167.78,167.84,22586.0,152.5106,152.5106,152.4107,152.4652,22586.0
2021-11-05 15:00:00,167.85,167.87,167.74,167.81,30847.0,152.4742,152.4924,152.3743,152.4379,30847.0
2021-11-05 15:05:00,167.82,168.01,167.8,168.0,36688.0,152.447,152.6196,152.4288,152.6105,36688.0
2021-11-05 15:10:00,168.01,168.14,167.96,168.14,75593.0,152.6196,152.7377,152.5742,152.7377,75593.0
2021-11-05 15:15:00,168.13,168.15,167.97,168.0,57151.0,152.7286,152.7468,152.5832,152.6105,57151.0
2021-11-05 15:20:00,167.99,167.99,167.85,167.87,36380.0,152.6014,152.6014,152.4742,152.4924,36380.0
2021-11-05 15:25:00,167.88,167.92,167.77,167.87,38831.0,152.5015,152.5378,152.4016,152.4924,38831.0
2021-11-05 15:30:00,167.88,167.97,167.81,167.97,45339.0,152.5015,152.5832,152.4379,152.5832,45339.0
2021-11-05 15:35:00,167.97,168.13,167.96,168.09,66534.0,152.5832,152.7286,152.5742,152.6923,66534.0
2021-11-05 15:40:00,168.08,168.09,167.87,167.92,51056.0,152.6832,152.6923,152.4924,152.5378,51056.0
2021-11-05 15:45:00,167.9,168.0,167.75,167.83,65538.0,152.5197,152.6105,152.3834,152.4561,65538.0
2021-11-05 15:50:00,167.84,168.04,167.84,167.96,88839.0,152.4652,152.6468,152.4652,152.5742,88839.0
2021-11-05 15:55:00,167.97,168.28,167.94,168.06,481184.0,152.5832,152.8648,152.556,152.665,481184.0
2021-11-08 09:30:00,169.05,169.63,168.97,169.4,197093.0,153.5643,154.0912,153.4916,153.8823,197093.0
2021-11-08 09:35:00,169.35,169.66,169.26,169.49,95250.0,153.8368,154.1184,153.7551,153.964,95250.0
2021-11-08 09:40:00,169.5,170.86,169.5,170.62,244576.0,153.9731,155.2085,153.9731,154.9905,244576.0
2021-11-08 09:45:00,170.63,170.69,170.14,170.54,119902.0,154.9996,155.0541,154.5545,154.9178,119902.0
2021-11-08 09:50:00,170.54,170.92,170.53,170.65,83838.0,154.9178,155.263,154.9087,155.0177,83838.0
2021-11-08 09:55:00,170.65,170.65,170.09,170.32,62287.0,155.0177,155.0177,154.509,154.718,62287.0
2021-11-08 10:00:00,170.31,170.45,169.98,170.0,70775.0,154.7089,154.8361,154.4091,154.4273,70775.0
2021-11-08 10:05:00,170.03,170.21,169.82,170.0,85730.0,154.4545,154.6181,154.2638,154.4273,85730.0
2021-11-08 10:10:00,169.98,170.27,169.85,169.92,64387.0,154.4091,154.6726,154.291,154.3546,64387.0
2021-11-08 10:15:00,169.94,170.22,169.89,169.96,38623.0,154.3728,154.6271,154.3274,154.391,38623.0
2021-11-08 10:20:00,169.97,170.03,169.8,169.85,73100.0,154.4,154.4545,154.2456,154.291,73100.0
2021-11-08 10:25:00,169.89,170.11,169.81,169.83,37310.0,154.3274,154.5272,154.2547,154.2729,37310.0
2021-11-08 10:30:00,169.81,169.87,169.62,169.86,87300.0,154.2547,154.3092,154.0821,154.3001,87300.0
2021-11-08 10:35:00,169.88,170.06,169.85,169.97,63432.0,154.3183,154.4818,154.291,154.4,63432.0
2021-11-08 10:40:00,169.97,170.06,169.61,170.03,98242.0,154.4,154.4818,154.073,154.4545,98242.0
2021-11-08 10:45:00,170.03,170.36,169.89,170.35,66623.0,154.4545,154.7543,154.3274,154.7452,66623.0
2021-11-08 10:50:00,170.35,170.4,170.08,170.2,54673.0,154.7452,154.7906,154.5,154.609,54673.0
2021-11-08 10:55:00,170.18,170.33,170.13,170.28,34690.0,154.5908,154.7271,154.5454,154.6816,34690.0
2021-11-08 11:00:00,170.28,170.49,170.26,170.34,43444.0,154.6816,154.8724,154.6635,154.7361,43444.0
2021-11-08 11:05:00,170.35,170.36,169.99,170.12,41467.0,154.7452,154.7543,154.4182,154.5363,41467.0
2021-11-08 11:10:00,170.13,170.42,170.12,170.31,46533.0,154.5454,154.8088,154.5363,154.7089,46533.0
2021-11-08 11:15:00,170.3,170.44,170.16,170.43,44941.0,154.6998,154.827,154.5726,154.8179,44941.0
2021-11-08 11:20:00,170.42,170.42,170.06,170.24,46405.0,154.8088,154.8088,154.4818,154.6453,46405.0
2021-11-08 11:25:00,170.25,170.35,170.19,170.19,44002.0,154.6544,154.7452,154.5999,154.5999,44002.0
2021-11-08 11:30:00,170.2,170.35,170.13,170.23,47761.0,154.609,154.7452,154.5454,154.6362,47761.0
2021-11-08 11:35:00,170.22,170.22,169.89,170.02,66316.0,154.6271,154.6271,154.3274,154.4455,66316.0
2021-11-08 11:40:00,170.04,170.19,170.0,170.1,32932.0,154.4636,154.5999,154.4273,154.5181,32932.0
2021-11-08 11:45:00,170.09,170.19,170.01,170.09,26379.0,154.509,154.5999,154.4364,154.509,26379.0
2021-11-08 11:50:00,170.1,170.14,169.99,170.09,30284.0,154.5181,154.5545,154.4182,154.509,30284.0
2021-11-08 11:55:00,170.08,170.09,169.89,169.92,21473.0,154.5,154.509,154.3274,154.3546,21473.0
2021-11-08 12:00:00,169.89,169.89,169.54,169.54,39290.0,154.3274,154.3274,154.0094,154.0094,39290.0
2021-11-08 12:05:00,169.57,169.75,169.56,169.69,37723.0,154.0367,154.2002,154.0276,154.1457,37723.0
2021-11-08 12:10:00,169.68,169.74,169.6,169.63,21459.0,154.1366,154.1911,154.0639,154.0912,21459.0
2021-11-08 12:15:00,169.63,169.71,169.61,169.65,22107.0,154.0912,154.1639,154.073,154.1094,22107.0
2021-11-08 12:20:00,169.65,169.76,169.53,169.73,30545.0,154.1094,154.2093,154.0003,154.182,30545.0
2021-11-08 12:25:00,169.72,169.75,169.61,169.67,26499.0,154.1729,154.2002,154.073,154.1275,26499.0
2021-11-08 12:30:00,169.67,169.78,169.59,169.75,28011.0,154.1275,154.2274,154.0548,154.2002,28011.0
2021-11-08 12:35:00,169.76,169.79,169.59,169.61,32720.0,154.2093,154.2365,154.0548,154.073,32720.0
2021-11-08 12:40:00,169.59,169.65,169.44,169.47,28291.0,154.0548,154.1094,153.9186,153.9458,28291.0
2021-11-08 12:45:00,169.45,169.45,169.36,169.36,20811.0,153.9277,153.9277,153.8459,153.8459,20811.0
2021-11-08 12:50:00,169.35,169.36,169.19,169.2,24413.0,153.8368,153.8459,153.6915,153.7006,24413.0
2021-11-08 12:55:00,169.19,169.23,169.08,169.12,27063.0,153.6915,153.7278,153.5916,153.6279,27063.0
2021-11-08 13:00:00,169.14,169.3,169.1,169.27,25541.0,153.6461,153.7914,153.6097,153.7642,25541.0
2021-11-08 13:05:00,169.27,169.36,169.27,169.31,25147.0,153.7642,153.8459,153.7642,153.8005,25147.0
2021-11-08 13:10:00,169.33,169.35,169.21,169.26,27553.0,153.8187,153.8368,153.7097,153.7551,27553.0
2021-11-08 13:15:00,169.26,169.3,169.2,169.26,20835.0,153.7551,153.7914,153.7006,153.7551,20835.0
2021-11-08 13:20:00,169.26,169.29,169.18,169.24,23207.0,153.7551,153.7823,153.6824,153.7369,23207.0
2021-11-08 13:25:00,169.22,169.32,169.18,169.23,23559.0,153.7187,153.8096,153.6824,153.7278,23559.0
2021-11-08 13:30:00,169.23,169.25,169.13,169.15,16899.0,153.7278,153.746,153.637,153.6552,16899.0
2021-11-08 13:35:00,169.14,169.16,169.08,169.16,21129.0,153.6461,153.6642,153.5916,153.6642,21129.0
2021-11-08 13:40:00,169.14,169.22,169.09,169.14,22559.0,153.6461,153.7187,153.6006,153.6461,22559.0
2021-11-08 13:45:00,169.16,169.16,169.09,169.11,15508.0,153.6642,153.6642,153.6006,153.6188,15508.0
2021-11-08 13:50:00,169.11,169.11,169.03,169.09,26064.0,153.6188,153.6188,153.5461,153.6006,26064.0
2021-11-08 13:55:00,169.09,169.13,169.05,169.11,19065.0,153.6006,153.637,153.5643,153.6188,19065.0
2021-11-08 14:00:00,169.11,169.27,169.11,169.19,26878.0,153.6188,153.7642,153.6188,153.6915,26878.0
2021-11-08 14:05:00,169.18,169.25,169.14,169.21,20683.0,153.6824,153.746,153.6461,153.7097,20683.0
2021-11-08 14:10:00,169.2,169.22,169.13,169.14,17153.0,153.7006,153.7187,153.637,153.6461,17153.0
2021-11-08 14:15:00,169.14,169.16,169.06,169.08,25720.0,153.6461,153.6642,153.5734,153.5916,25720.0
2021-11-08 14:20:00,169.08,169.08,168.92,168.95,49903.0,153.5916,153.5916,153.4462,153.4735,49903.0
2021-11-08 14:25:00,168.94,168.96,168.85,168.93,31884.0,153.4644,153.4826,153.3826,153.4553,31884.0
2021-11-08 14:30:00,168.92,169.19,168.88,169.19,40005.0,153.4462,153.6915,153.4099,153.6915,40005.0
2021-11-08 14:35:00,169.19,169.2,169.14,169.17,13144.0,153.6915,153.7006,153.6461,153.6733,13144.0
2021-11-08 14:40:00,169.17,169.2,169.1,169.15,18852.0,153.6733,153.7006,153.6097,153.6552,18852.0
2021-11-08 14:45:00,169.14,169.16,169.06,169.1,18029.0,153.6461,153.6642,153.5734,153.6097,18029.0
2021-11-08 14:50:00,169.1,169.17,169.08,169.14,21463.0,153.6097,153.6733,153.5916,153.6461,21463.0
2021-11-08 14:55:00,169.15,169.21,169.08,169.18,34167.0,153.6552,153.7097,153.5916,153.6824,34167.0
2021-11-08 15:00:00,169.17,169.19,169.02,169.08,29460.0,153.6733,153.6915,153.5371,153.5916,29460.0
2021-11-08 15:05:00,169.08,169.13,168.99,169.02,42001.0,153.5916,153.637,153.5098,153.5371,42001.0
2021-11-08 15:10:00,169.01,169.02,168.9,168.93,31588.0,153.528,153.5371,153.4281,153.4553,31588.0
2021-11-08 15:15:00,168.94,169.08,168.94,169.06,41339.0,153.4644,153.5916,153.4644,153.5734,41339.0
2021-11-08 15:20:00,169.07,169.13,169.04,169.09,46244.0,153.5825,153.637,153.5552,153.6006,46244.0
2021-11-08 15:25:00,169.08,169.08,168.91,169.0,51911.0,153.5916,153.5916,153.4371,153.5189,51911.0
2021-11-08 15:30:00,169.0,169.08,168.91,169.06,49022.0,153.5189,153.5916,153.4371,153.5734,49022.0
2021-11-08 15:35:00,169.05,169.1,168.99,169.06,45061.0,153.5643,153.6097,153.5098,153.5734,45061.0
2021-11-08 15:40:00,169.06,169.06,168.92,168.96,45802.0,153.5734,153.5734,153.4462,153.4826,45802.0
2021-11-08 15:45:00,168.95,168.95,168.74,168.74,91225.0,153.4735,153.4735,153.2827,153.2827,91225.0
2021-11-08 15:50:00,168.77,169.07,168.75,169.03,112465.0,153.31,153.5825,153.2918,153.5461,112465.0
2021-11-08 15:55:00,169.03,169.11,168.89,169.09,226314.0,153.5461,153.6188,153.419,153.6006,226314.0
2021-11-09 09:30:00,167.35,168.21,167.25,168.07,308887.0,152.02,152.8013,151.9292,152.6741,308887.0
2021-11-09 09:35:00,168.03,168.45,167.82,168.0,95217.0,152.6377,153.0193,152.447,152.6105,95217.0
2021-11-09 09:40:00,168.0,168.11,167.39,167.46,110279.0,152.6105,152.7104,152.0564,152.12,110279.0
2021-11-09 09:45:00,167.46,167.53,166.79,166.89,140821.0,152.12,152.1836,151.5113,151.6022,140821.0
2021-11-09 09:50:00,166.9,167.32,166.88,167.02,102123.0,151.6113,151.9928,151.5931,151.7203,102123.0
2021-11-09 09:55:00,167.02,167.33,166.77,166.91,115451.0,151.7203,152.0019,151.4932,151.6203,115451.0
2021-11-09 10:00:00,166.89,167.43,166.81,167.25,105374.0,151.6022,152.0927,151.5295,151.9292,105374.0
2021-11-09 10:05:00,167.26,167.46,167.12,167.35,83246.0,151.9383,152.12,151.8111,152.02,83246.0
2021-11-09 10:10:00,167.35,167.88,166.97,167.88,71869.0,152.02,152.5015,151.6748,152.5015,71869.0
2021-11-09 10:15:00,167.86,168.12,167.45,167.5,110802.0,152.4833,152.7195,152.1109,152.1563,110802.0
2021-11-09 10:20:00,167.49,167.71,167.38,167.68,72892.0,152.1472,152.3471,152.0473,152.3198,72892.0
2021-11-09 10:25:00,167.68,168.28,167.67,168.24,93291.0,152.3198,152.8648,152.3107,152.8285,93291.0
2021-11-09 10:30:00,168.24,168.47,168.24,168.36,73450.0,152.8285,153.0374,152.8285,152.9375,73450.0
2021-11-09 10:35:00,168.34,168.35,167.98,168.02,27430.0,152.9194,152.9284,152.5923,152.6287,27430.0
2021-11-09 10:40:00,168.0,168.28,167.9,168.26,65711.0,152.6105,152.8648,152.5197,152.8467,65711.0
2021-11-09 10:45:00,168.25,168.28,168.07,168.17,27265.0,152.8376,152.8648,152.6741,152.7649,27265.0
2021-11-09 10:50:00,168.18,168.2,167.99,168.15,28301.0,152.774,152.7922,152.6014,152.7468,28301.0
2021-11-09 10:55:00,168.14,168.18,167.81,167.82,56486.0,152.7377,152.774,152.4379,152.447,56486.0
2021-11-09 11:00:00,167.86,167.94,167.78,167.93,52262.0,152.4833,152.556,152.4107,152.5469,52262.0
2021-11-09 11:05:00,167.92,167.92,167.72,167.78,32443.0,152.5378,152.5378,152.3561,152.4107,32443.0
2021-11-09 11:10:00,167.77,167.78,167.54,167.69,30733.0,152.4016,152.4107,152.1926,152.3289,30733.0
2021-11-09 11:15:00,167.69,167.93,167.65,167.81,19248.0,152.3289,152.5469,152.2926,152.4379,19248.0
2021-11-09 11:20:00,167.78,167.86,167.59,167.61,17716.0,152.4107,152.4833,152.2381,152.2562,17716.0
2021-11-09 11:25:00,167.62,167.64,167.4,167.41,31448.0,152.2653,152.2835,152.0655,152.0745,31448.0
2021-11-09 11:30:00,167.4,167.63,167.4,167.52,36385.0,152.0655,152.2744,152.0655,152.1745,36385.0
2021-11-09 11:35:00,167.54,167.59,167.42,167.45,41213.0,152.1926,152.2381,152.0836,152.1109,41213.0
2021-11-09 11:40:00,167.47,167.61,167.46,167.54,24639.0,152.129,152.2562,152.12,152.1926,24639.0
2021-11-09 11:45:00,167.55,167.56,167.05,167.11,90505.0,152.2017,152.2108,151.7475,151.802,90505.0
2021-11-09 11:50:00,167.12,167.22,167.04,167.08,45970.0,151.8111,151.9019,151.7384,151.7748,45970.0
2021-11-09 11:55:00,167.08,167.08,166.9,167.0,145393.0,151.7748,151.7748,151.6113,151.7021,145393.0
2021-11-09 12:00:00,166.94,167.05,166.88,166.99,56523.0,151.6476,151.7475,151.5931,151.693,56523.0
2021-11-09 12:05:00,167.0,167.02,166.8,166.88,58776.0,151.7021,151.7203,151.5204,151.5931,58776.0
2021-11-09 12:10:00,166.89,167.12,166.89,166.95,33755.0,151.6022,151.8111,151.6022,151.6567,33755.0
2021-11-09 12:15:00,166.95,167.07,166.92,166.99,33506.0,151.6567,151.7657,151.6294,151.693,33506.0
2021-11-09 12:20:00,166.99,167.06,166.88,167.04,36278.0,151.693,151.7566,151.5931,151.7384,36278.0
2021-11-09 12:25:00,167.03,167.04,166.87,166.97,21784.0,151.7294,151.7384,151.584,151.6748,21784.0
2021-11-09 12:30:00,166.96,167.06,166.94,167.02,32725.0,151.6658,151.7566,151.6476,151.7203,32725.0
2021-11-09 12:35:00,167.01,167.07,166.9,166.97,97153.0,151.7112,151.7657,151.6113,151.6748,97153.0
2021-11-09 12:40:00,166.97,167.19,166.91,167.14,117602.0,151.6748,151.8747,151.6203,151.8293,117602.0
2021-11-09 12:45:00,167.16,167.18,166.94,166.97,35616.0,151.8474,151.8656,151.6476,151.6748,35616.0
2021-11-09 12:50:00,166.96,167.05,166.91,167.04,25370.0,151.6658,151.7475,151.6203,151.7384,25370.0
2021-11-09 12:55:00,167.03,167.07,166.91,166.93,22633.0,151.7294,151.7657,151.6203,151.6385,22633.0
2021-11-09 13:00:00,166.91,167.0,166.87,166.92,33222.0,151.6203,151.7021,151.584,151.6294,33222.0
2021-11-09 13:05:00,166.93,167.04,166.88,167.03,32015.0,151.6385,151.7384,151.5931,151.7294,32015.0
2021-11-09 13:10:00,167.03,167.03,166.86,166.88,20429.0,151.7294,151.7294,151.5749,151.5931,20429.0
2021-11-09 13:15:00,166.88,166.96,166.84,166.91,58073.0,151.5931,151.6658,151.5568,151.6203,58073.0
2021-11-09 13:20:00,166.88,166.88,166.76,166.85,36015.0,151.5931,151.5931,151.4841,151.5658,36015.0
2021-11-09 13:25:00,166.84,166.86,166.77,166.81,34620.0,151.5568,151.5749,151.4932,151.5295,34620.0
2021-11-09 13:30:00,166.82,166.92,166.81,166.85,22031.0,151.5386,151.6294,151.5295,151.5658,22031.0
2021-11-09 13:35:00,166.85,166.86,166.72,166.73,25553.0,151.5658,151.5749,151.4478,151.4568,25553.0
2021-11-09 13:40:00,166.73,166.77,166.65,166.68,23342.0,151.4568,151.4932,151.3842,151.4114,23342.0
2021-11-09 13:45:00,166.69,166.82,166.69,166.8,30054.0,151.4205,151.5386,151.4205,151.5204,30054.0
2021-11-09 13:50:00,166.8,166.81,166.64,166.67,35714.0,151.5204,151.5295,151.3751,151.4023,35714.0
2021-11-09 13:55:00,166.67,166.71,166.61,166.7,24505.0,151.4023,151.4387,151.3478,151.4296,24505.0
2021-11-09 14:00:00,166.69,166.86,166.68,166.78,33231.0,151.4205,151.5749,151.4114,151.5023,33231.0
2021-11-09 14:05:00,166.78,166.8,166.64,166.65,21729.0,151.5023,151.5204,151.3751,151.3842,21729.0
2021-11-09 14:10:00,166.66,166.71,166.59,166.71,28943.0,151.3932,151.4387,151.3297,151.4387,28943.0
2021-11-09 14:15:00,166.71,166.94,166.71,166.92,42255.0,151.4387,151.6476,151.4387,151.6294,42255.0
2021-11-09 14:20:00,166.92,167.06,166.89,167.03,81009.0,151.6294,151.7566,151.6022,151.7294,81009.0
2021-11-09 14:25:00,167.03,167.04,166.97,167.02,55764.0,151.7294,151.7384,151.6748,151.7203,55764.0
2021-11-09 14:30:00,167.0,167.2,166.99,167.2,35760.0,151.7021,151.8838,151.693,151.8838,35760.0
2021-11-09 14:35:00,167.2,167.31,167.12,167.31,79100.0,151.8838,151.9837,151.8111,151.9837,79100.0
2021-11-09 14:40:00,167.33,167.41,167.23,167.35,47262.0,152.0019,152.0745,151.911,152.02,47262.0
2021-11-09 14:45:00,167.34,167.35,167.27,167.28,53875.0,152.011,152.02,151.9474,151.9565,53875.0
2021-11-09 14:50:00,167.3,167.36,167.22,167.35,61061.0,151.9746,152.0291,151.9019,152.02,61061.0
2021-11-09 14:55:00,167.34,167.47,167.31,167.38,54443.0,152.011,152.129,151.9837,152.0473,54443.0
2021-11-09 15:00:00,167.38,167.48,167.36,167.4,41039.0,152.0473,152.1381,152.0291,152.0655,41039.0
2021-11-09 15:05:00,167.4,167.41,167.26,167.28,86735.0,152.0655,152.0745,151.9383,151.9565,86735.0
2021-11-09 15:10:00,167.26,167.3,167.21,167.27,41034.0,151.9383,151.9746,151.8929,151.9474,41034.0
2021-11-09 15:15:00,167.26,167.29,167.15,167.16,48555.0,151.9383,151.9655,151.8384,151.8474,48555.0
2021-11-09 15:20:00,167.17,167.34,167.14,167.33,47879.0,151.8565,152.011,151.8293,152.0019,47879.0
2021-11-09 15:25:00,167.33,167.38,167.28,167.33,41590.0,152.0019,152.0473,151.9565,152.0019,41590.0
2021-11-09 15:30:00,167.34,167.38,167.14,167.34,44206.0,152.011,152.0473,151.8293,152.011,44206.0
2021-11-09 15:35:00,167.34,167.38,167.26,167.35,58941.0,152.011,152.0473,151.9383,152.02,58941.0
2021-11-09 15:40:00,167.34,167.62,167.3,167.57,70490.0,152.011,152.2653,151.9746,152.2199,70490.0
2021-11-09 15:45:00,167.58,167.58,167.4,167.47,109507.0,152.229,152.229,152.0655,152.129,109507.0
2021-11-09 15:50:00,167.53,167.64,167.43,167.57,119877.0,152.1836,152.2835,152.0927,152.2199,119877.0
2021-11-09 15:55:00,167.58,167.83,167.52,167.78,331634.0,152.229,152.4561,152.1745,152.4107,331634.0
2021-11-10 09:30:00,167.45,168.4,167.3,168.27,295599.0,152.1109,152.9739,151.9746,152.8558,295599.0
2021-11-10 09:35:00,168.3,168.48,167.09,167.53,120016.0,152.883,153.0465,151.7839,152.1836,120016.0
2021-11-10 09:40:00,167.51,168.24,167.3,168.19,99206.0,152.1654,152.8285,151.9746,152.7831,99206.0
2021-11-10 09:45:00,168.22,168.25,167.84,167.9,85762.0,152.8103,152.8376,152.4652,152.5197,85762.0
2021-11-10 09:50:00,167.95,168.07,167.69,167.89,42367.0,152.5651,152.6741,152.3289,152.5106,42367.0
2021-11-10 09:55:00,167.94,168.24,167.78,168.11,48582.0,152.556,152.8285,152.4107,152.7104,48582.0
2021-11-10 10:00:00,168.17,168.17,167.69,167.9,48814.0,152.7649,152.7649,152.3289,152.5197,48814.0
2021-11-10 10:05:00,167.91,167.91,167.6,167.7,29149.0,152.5287,152.5287,152.2471,152.338,29149.0
2021-11-10 10:10:00,167.69,167.74,167.55,167.63,42710.0,152.3289,152.3743,152.2017,152.2744,42710.0
2021-11-10 10:15:00,167.65,167.96,167.61,167.87,63648.0,152.2926,152.5742,152.2562,152.4924,63648.0
2021-11-10 10:20:00,167.88,168.19,167.82,168.13,70556.0,152.5015,152.7831,152.447,152.7286,70556.0
2021-11-10 10:25:00,168.13,168.38,168.1,168.36,55543.0,152.7286,152.9557,152.7013,152.9375,55543.0
2021-11-10 10:30:00,168.32,168.43,168.25,168.31,41884.0,152.9012,153.0011,152.8376,152.8921,41884.0
2021-11-10 10:35:00,168.31,168.79,168.28,168.77,60622.0,152.8921,153.3281,152.8648,153.31,60622.0
2021-11-10 10:40:00,168.79,168.93,168.72,168.89,56113.0,153.3281,153.4553,153.2645,153.419,56113.0
2021-11-10 10:45:00,168.88,168.95,168.66,168.68,39928.0,153.4099,153.4735,153.21,153.2282,39928.0
2021-11-10 10:50:00,168.71,168.92,168.65,168.92,37119.0,153.2555,153.4462,153.201,153.4462,37119.0
2021-11-10 10:55:00,168.92,168.93,168.53,168.55,61444.0,153.4462,153.4553,153.0919,153.1101,61444.0
2021-11-10 11:00:00,168.55,168.61,168.38,168.48,46903.0,153.1101,153.1646,152.9557,153.0465,46903.0
2021-11-10 11:05:00,168.47,168.5,168.24,168.5,31219.0,153.0374,153.0647,152.8285,153.0647,31219.0
2021-11-10 11:10:00,168.49,168.5,168.17,168.37,32369.0,153.0556,153.0647,152.7649,152.9466,32369.0
2021-11-10 11:15:00,168.36,168.54,168.32,168.34,30402.0,152.9375,153.101,152.9012,152.9194,30402.0
2021-11-10 11:20:00,168.33,168.52,168.33,168.49,22079.0,152.9103,153.0829,152.9103,153.0556,22079.0
2021-11-10 11:25:00,168.48,168.51,168.36,168.43,38989.0,153.0465,153.0738,152.9375,153.0011,38989.0
2021-11-10 11:30:00,168.41,168.47,168.22,168.43,33422.0,152.9829,153.0374,152.8103,153.0011,33422.0
2021-11-10 11:35:00,168.45,168.62,168.34,168.34,31714.0,153.0193,153.1737,152.9194,152.9194,31714.0
2021-11-10 11:40:00,168.35,168.36,168.22,168.25,35355.0,152.9284,152.9375,152.8103,152.8376,35355.0
2021-11-10 11:45:00,168.28,168.32,168.06,168.07,29044.0,152.8648,152.9012,152.665,152.6741,29044.0
2021-11-10 11:50:00,168.06,168.27,168.05,168.22,47492.0,152.665,152.8558,152.6559,152.8103,47492.0
2021-11-10 11:55:00,168.24,168.36,168.23,168.34,19043.0,152.8285,152.9375,152.8194,152.9194,19043.0
2021-11-10 12:00:00,168.33,168.38,168.17,168.38,33596.0,152.9103,152.9557,152.7649,152.9557,33596.0
2021-11-10 12:05:00,168.37,168.48,168.34,168.34,20908.0,152.9466,153.0465,152.9194,152.9194,20908.0
2021-11-10 12:10:00,168.34,168.39,168.03,168.12,36531.0,152.9194,152.9648,152.6377,152.7195,36531.0
2021-11-10 12:15:00,168.14,168.21,168.11,168.17,15181.0,152.7377,152.8013,152.7104,152.7649,15181.0
2021-11-10 12:20:00,168.14,168.21,168.09,168.15,13292.0,152.7377,152.8013,152.6923,152.7468,13292.0
2021-11-10 12:25:00,168.13,168.14,167.93,167.93,59247.0,152.7286,152.7377,152.5469,152.5469,59247.0
2021-11-10 12:30:00,167.92,168.08,167.88,168.06,54372.0,152.5378,152.6832,152.5015,152.665,54372.0
2021-11-10 12:35:00,168.06,168.18,168.05,168.07,13830.0,152.665,152.774,152.6559,152.6741,13830.0
2021-11-10 12:40:00,168.09,168.09,167.86,167.89,14417.0,152.6923,152.6923,152.4833,152.5106,14417.0
2021-11-10 12:45:00,167.88,167.91,167.7,167.73,32950.0,152.5015,152.5287,152.338,152.3652,32950.0
2021-11-10 12:50:00,167.75,167.78,167.72,167.78,20614.0,152.3834,152.4107,152.3561,152.4107,20614.0
2021-11-10 12:55:00,167.8,167.84,167.75,167.77,29255.0,152.4288,152.4652,152.3834,152.4016,29255.0
2021-11-10 13:00:00,167.77,168.15,167.74,168.15,62322.0,152.4016,152.7468,152.3743,152.7468,62322.0
2021-11-10 13:05:00,168.12,168.17,167.94,168.0,60401.0,152.7195,152.7649,152.556,152.6105,60401.0
2021-11-10 13:10:00,168.03,168.2,167.86,167.94,77949.0,152.6377,152.7922,152.4833,152.556,77949.0
2021-11-10 13:15:00,167.95,167.97,167.66,167.67,64875.0,152.5651,152.5832,152.3016,152.3107,64875.0
2021-11-10 13:20:00,167.69,167.92,167.62,167.92,47271.0,152.3289,152.5378,152.2653,152.5378,47271.0
2021-11-10 13:25:00,167.91,168.07,167.81,168.01,25860.0,152.5287,152.6741,152.4379,152.6196,25860.0
2021-11-10 13:30:00,168.03,168.15,167.93,168.11,27289.0,152.6377,152.7468,152.5469,152.7104,27289.0
2021-11-10 13:35:00,168.13,168.19,168.04,168.09,22712.0,152.7286,152.7831,152.6468,152.6923,22712.0
2021-11-10 13:40:00,168.09,168.23,168.08,168.13,23488.0,152.6923,152.8194,152.6832,152.7286,23488.0
2021-11-10 13:45:00,168.14,168.19,167.93,167.98,33357.0,152.7377,152.7831,152.5469,152.5923,33357.0
2021-11-10 13:50:00,167.97,168.06,167.9,167.97,41144.0,152.5832,152.665,152.5197,152.5832,41144.0
2021-11-10 13:55:00,167.96,167.99,167.76,167.85,41863.0,152.5742,152.6014,152.3925,152.4742,41863.0
2021-11-10 14:00:00,167.81,167.81,167.46,167.54,33157.0,152.4379,152.4379,152.12,152.1926,33157.0
2021-11-10 14:05:00,167.53,167.71,167.41,167.7,39574.0,152.1836,152.3471,152.0745,152.338,39574.0
2021-11-10 14:10:00,167.69,167.77,167.62,167.71,21194.0,152.3289,152.4016,152.2653,152.3471,21194.0
2021-11-10 14:15:00,167.72,167.92,167.72,167.86,29498.0,152.3561,152.5378,152.3561,152.4833,29498.0
2021-11-10 14:20:00,167.85,167.92,167.74,167.83,30435.0,152.4742,152.5378,152.3743,152.4561,30435.0
2021-11-10 14:25:00,167.83,167.9,167.59,167.67,37221.0,152.4561,152.5197,152.2381,152.3107,37221.0
2021-11-10 14:30:00,167.67,167.87,167.65,167.66,66589.0,152.3107,152.4924,152.2926,152.3016,66589.0
2021-11-10 14:35:00,167.63,167.76,167.51,167.56,48428.0,152.2744,152.3925,152.1654,152.2108,48428.0
2021-11-10 14:40:00,167.58,167.65,167.35,167.39,35545.0,152.229,152.2926,152.02,152.0564,35545.0
2021-11-10 14:45:00,167.38,167.77,167.35,167.75,56641.0,152.0473,152.4016,152.02,152.3834,56641.0
2021-11-10 14:50:00,167.72,167.83,167.59,167.72,45436.0,152.3561,152.4561,152.2381,152.3561,45436.0
2021-11-10 14:55:00,167.74,167.79,167.55,167.67,28388.0,152.3743,152.4197,152.2017,152.3107,28388.0
2021-11-10 15:00:00,167.65,167.74,167.52,167.58,38754.0,152.2926,152.3743,152.1745,152.229,38754.0
2021-11-10 15:05:00,167.58,167.77,167.53,167.69,35223.0,152.229,152.4016,152.1836,152.3289,35223.0
2021-11-10 15:10:00,167.69,167.84,167.68,167.78,45746.0,152.3289,152.4652,152.3198,152.4107,45746.0
2021-11-10 15:15:00,167.77,168.2,167.76,168.18,50778.0,152.4016,152.7922,152.3925,152.774,50778.0
2021-11-10 15:20:00,168.2,168.25,167.98,168.02,66753.0,152.7922,152.8376,152.5923,152.6287,66753.0
2021-11-10 15:25:00,168.02,168.29,168.02,168.15,55162.0,152.6287,152.8739,152.6287,152.7468,55162.0
2021-11-10 15:30:00,168.17,168.17,168.02,168.09,49875.0,152.7649,152.7649,152.6287,152.6923,49875.0
2021-11-10 15:35:00,168.08,168.08,167.92,167.95,38701.0,152.6832,152.6832,152.5378,152.5651,38701.0
2021-11-10 15:40:00,167.95,168.04,167.76,167.77,46426.0,152.5651,152.6468,152.3925,152.4016,46426.0
2021-11-10 15:45:00,167.78,167.81,167.57,167.64,70796.0,152.4107,152.4379,152.2199,152.2835,70796.0
2021-11-10 15:50:00,167.73,168.09,167.65,168.07,113871.0,152.3652,152.6923,152.2926,152.6741,113871.0
2021-11-10 15:55:00,168.06,168.09,167.59,167.62,366641.0,152.665,152.6923,152.2381,152.2653,366641.0
2021-11-11 09:30:00,167.52,167.91,167.13,167.41,188711.0,152.1745,152.5287,151.8202,152.0745,188711.0
2021-11-11 09:35:00,167.33,167.52,166.9,167.5,86244.0,152.0019,152.1745,151.6113,152.1563,86244.0
2021-11-11 09:40:00,167.44,167.99,167.26,167.97,43376.0,152.1018,152.6014,151.9383,152.5832,43376.0
2021-11-11 09:45:00,167.99,168.39,167.87,168.29,110984.0,152.6014,152.9648,152.4924,152.8739,110984.0
2021-11-11 09:50:00,168.29,168.43,168.11,168.12,92385.0,152.8739,153.0011,152.7104,152.7195,92385.0
2021-11-11 09:55:00,168.09,168.26,167.99,168.1,69098.0,152.6923,152.8467,152.6014,152.7013,69098.0
2021-11-11 10:00:00,168.07,168.6,168.0,168.6,100179.0,152.6741,153.1555,152.6105,153.1555,100179.0
2021-11-11 10:05:00,168.59,168.67,168.29,168.29,56823.0,153.1465,153.2191,152.8739,152.8739,56823.0
2021-11-11 10:10:00,168.31,168.44,168.24,168.42,29662.0,152.8921,153.0102,152.8285,152.992,29662.0
2021-11-11 10:15:00,168.42,168.52,168.19,168.28,76745.0,152.992,153.0829,152.7831,152.8648,76745.0
2021-11-11 10:20:00,168.26,168.34,168.05,168.34,23511.0,152.8467,152.9194,152.6559,152.9194,23511.0
2021-11-11 10:25:00,168.33,168.36,167.94,167.96,46686.0,152.9103,152.9375,152.556,152.5742,46686.0
2021-11-11 10:30:00,167.95,168.03,167.76,167.85,43345.0,152.5651,152.6377,152.3925,152.4742,43345.0
2021-11-11 10:35:00,167.83,168.32,167.81,168.08,27484.0,152.4561,152.9012,152.4379,152.6832,27484.0
2021-11-11 10:40:00,168.09,168.1,167.94,168.07,40643.0,152.6923,152.7013,152.556,152.6741,40643.0
2021-11-11 10:45:00,168.05,168.19,168.05,168.18,31315.0,152.6559,152.7831,152.6559,152.774,31315.0
2021-11-11 10:50:00,168.17,168.29,168.07,168.26,26752.0,152.7649,152.8739,152.6741,152.8467,26752.0
2021-11-11 10:55:00,168.26,168.29,168.08,168.24,36128.0,152.8467,152.8739,152.6832,152.8285,36128.0
2021-11-11 11:00:00,168.24,168.4,168.23,168.34,31581.0,152.8285,152.9739,152.8194,152.9194,31581.0
2021-11-11 11:05:00,168.33,168.37,168.26,168.33,15729.0,152.9103,152.9466,152.8467,152.9103,15729.0
2021-11-11 11:10:00,168.33,168.35,168.27,168.3,24669.0,152.9103,152.9284,152.8558,152.883,24669.0
2021-11-11 11:15:00,168.29,168.38,168.25,168.31,42672.0,152.8739,152.9557,152.8376,152.8921,42672.0
2021-11-11 11:20:00,168.3,168.37,168.26,168.37,30409.0,152.883,152.9466,152.8467,152.9466,30409.0
2021-11-11 11:25:00,168.36,168.48,168.32,168.36,22089.0,152.9375,153.0465,152.9012,152.9375,22089.0
2021-11-11 11:30:00,168.34,168.36,168.25,168.35,27298.0,152.9194,152.9375,152.8376,152.9284,27298.0
2021-11-11 11:35:00,168.35,168.53,168.35,168.41,43447.0,152.9284,153.0919,152.9284,152.9829,43447.0
2021-11-11 11:40:00,168.39,168.4,168.29,168.31,24419.0,152.9648,152.9739,152.8739,152.8921,24419.0
2021-11-11 11:45:00,168.3,168.37,168.25,168.3,26181.0,152.883,152.9466,152.8376,152.883,26181.0
2021-11-11 11:50:00,168.29,168.37,168.14,168.17,26580.0,152.8739,152.9466,152.7377,152.7649,26580.0
2021-11-11 11:55:00,168.17,168.25,168.16,168.23,25759.0,152.7649,152.8376,152.7558,152.8194,25759.0
2021-11-11 12:00:00,168.21,168.36,168.21,168.24,24586.0,152.8013,152.9375,152.8013,152.8285,24586.0
2021-11-11 12:05:00,168.24,168.4,168.23,168.35,18818.0,152.8285,152.9739,152.8194,152.9284,18818.0
2021-11-11 12:10:00,168.36,168.37,168.23,168.25,9892.0,152.9375,152.9466,152.8194,152.8376,9892.0
2021-11-11 12:15:00,168.26,168.31,168.19,168.31,17828.0,152.8467,152.8921,152.7831,152.8921,17828.0
2021-11-11 12:20:00,168.3,168.35,168.27,168.31,17819.0,152.883,152.9284,152.8558,152.8921,17819.0
2021-11-11 12:25:00,168.31,168.39,168.26,168.35,11325.0,152.8921,152.9648,152.8467,152.9284,11325.0
2021-11-11 12:30:00,168.38,168.48,168.36,168.44,20762.0,152.9557,153.0465,152.9375,153.0102,20762.0
2021-11-11 12:35:00,168.45,168.67,168.45,168.67,84751.0,153.0193,153.2191,153.0193,153.2191,84751.0
2021-11-11 12:40:00,168.66,168.68,168.55,168.65,38647.0,153.21,153.2282,153.1101,153.201,38647.0
2021-11-11 12:45:00,168.66,168.67,168.54,168.6,17322.0,153.21,153.2191,153.101,153.1555,17322.0
2021-11-11 12:50:00,168.62,168.65,168.53,168.54,19907.0,153.1737,153.201,153.0919,153.101,19907.0
2021-11-11 12:55:00,168.55,168.6,168.47,168.6,16588.0,153.1101,153.1555,153.0374,153.1555,16588.0
2021-11-11 13:00:00,168.61,168.62,168.38,168.4,22109.0,153.1646,153.1737,152.9557,152.9739,22109.0
2021-11-11 13:05:00,168.39,168.4,168.25,168.25,23336.0,152.9648,152.9739,152.8376,152.8376,23336.0
2021-11-11 13:10:00,168.23,168.38,168.22,168.37,43800.0,152.8194,152.9557,152.8103,152.9466,43800.0
2021-11-11 13:15:00,168.37,168.47,168.33,168.43,24801.0,152.9466,153.0374,152.9103,153.0011,24801.0
2021-11-11 13:20:00,168.44,168.46,168.34,168.34,17640.0,153.0102,153.0284,152.9194,152.9194,17640.0
2021-11-11 13:25:00,168.34,168.43,168.3,168.41,26737.0,152.9194,153.0011,152.883,152.9829,26737.0
2021-11-11 13:30:00,168.4,168.47,168.31,168.31,17247.0,152.9739,153.0374,152.8921,152.8921,17247.0
2021-11-11 13:35:00,168.3,168.36,168.26,168.33,33149.0,152.883,152.9375,152.8467,152.9103,33149.0
2021-11-11 13:40:00,168.32,168.39,168.29,168.34,35266.0,152.9012,152.9648,152.8739,152.9194,35266.0
2021-11-11 13:45:00,168.34,168.35,168.21,168.22,45617.0,152.9194,152.9284,152.8013,152.8103,45617.0
2021-11-11 13:50:00,168.22,168.22,168.09,168.12,49703.0,152.8103,152.8103,152.6923,152.7195,49703.0
2021-11-11 13:55:00,168.1,168.19,168.09,168.19,33477.0,152.7013,152.7831,152.6923,152.7831,33477.0
2021-11-11 14:00:00,168.19,168.24,168.17,168.22,21765.0,152.7831,152.8285,152.7649,152.8103,21765.0
2021-11-11 14:05:00,168.23,168.27,168.17,168.21,28951.0,152.8194,152.8558,152.7649,152.8013,28951.0
2021-11-11 14:10:00,168.21,168.21,167.99,168.0,51717.0,152.8013,152.8013,152.6014,152.6105,51717.0
2021-11-11 14:15:00,168.0,168.08,167.99,168.04,39908.0,152.6105,152.6832,152.6014,152.6468,39908.0
2021-11-11 14:20:00,168.03,168.08,168.01,168.02,78158.0,152.6377,152.6832,152.6196,152.6287,78158.0
2021-11-11 14:25:00,168.0,168.08,167.93,168.07,43243.0,152.6105,152.6832,152.5469,152.6741,43243.0
2021-11-11 14:30:00,168.07,168.08,167.98,168.05,38176.0,152.6741,152.6832,152.5923,152.6559,38176.0
2021-11-11 14:35:00,168.06,168.07,167.97,167.97,158330.0,152.665,152.6741,152.5832,152.5832,158330.0
2021-11-11 14:40:00,167.98,168.06,167.87,167.88,63728.0,152.5923,152.665,152.4924,152.5015,63728.0
2021-11-11 14:45:00,167.88,168.0,167.83,167.99,34356.0,152.5015,152.6105,152.4561,152.6014,34356.0
2021-11-11 14:50:00,167.99,168.01,167.97,168.0,25539.0,152.6014,152.6196,152.5832,152.6105,25539.0
2021-11-11 14:55:00,168.01,168.05,167.98,168.01,37150.0,152.6196,152.6559,152.5923,152.6196,37150.0
2021-11-11 15:00:00,168.01,168.03,167.9,168.0,52493.0,152.6196,152.6377,152.5197,152.6105,52493.0
2021-11-11 15:05:00,168.0,168.1,167.99,168.02,34795.0,152.6105,152.7013,152.6014,152.6287,34795.0
2021-11-11 15:10:00,168.01,168.1,167.97,168.08,36373.0,152.6196,152.7013,152.5832,152.6832,36373.0
2021-11-11 15:15:00,168.08,168.12,167.93,167.97,61764.0,152.6832,152.7195,152.5469,152.5832,61764.0
2021-11-11 15:20:00,167.96,168.04,167.9,168.04,86652.0,152.5742,152.6468,152.5197,152.6468,86652.0
2021-11-11 15:25:00,168.04,168.21,168.02,168.12,44605.0,152.6468,152.8013,152.6287,152.7195,44605.0
2021-11-11 15:30:00,168.12,168.12,167.97,167.98,55605.0,152.7195,152.7195,152.5832,152.5923,55605.0
2021-11-11 15:35:00,167.98,168.01,167.9,167.91,106276.0,152.5923,152.6196,152.5197,152.5287,106276.0
2021-11-11 15:40:00,167.91,168.07,167.85,168.06,232653.0,152.5287,152.6741,152.4742,152.665,232653.0
2021-11-11 15:45:00,168.05,168.12,167.85,167.89,68327.0,152.6559,152.7195,152.4742,152.5106,68327.0
2021-11-11 15:50:00,167.9,167.94,167.78,167.9,98451.0,152.5197,152.556,152.4107,152.5197,98451.0
2021-11-11 15:55:00,167.91,167.91,167.59,167.61,310835.0,152.5287,152.5287,152.2381,152.2562,310835.0
2021-11-12 09:30:00,167.65,167.66,166.64,167.47,252488.0,152.2926,152.3016,151.3751,152.129,252488.0
2021-11-12 09:35:00,167.44,167.74,167.1,167.4,136254.0,152.1018,152.3743,151.7929,152.0655,136254.0
2021-11-12 09:40:00,167.36,167.63,167.24,167.37,65292.0,152.0291,152.2744,151.9201,152.0382,65292.0
2021-11-12 09:45:00,167.36,167.44,166.94,167.41,98205.0,152.0291,152.1018,151.6476,152.0745,98205.0
2021-11-12 09:50:00,167.43,167.45,166.97,167.0,74683.0,152.0927,152.1109,151.6748,151.7021,74683.0
2021-11-12 09:55:00,166.99,167.18,166.93,167.08,63103.0,151.693,151.8656,151.6385,151.7748,63103.0
2021-11-12 10:00:00,167.09,167.14,166.37,166.44,106817.0,151.7839,151.8293,151.1298,151.1934,106817.0
2021-11-12 10:05:00,166.45,166.53,166.3,166.4,99561.0,151.2025,151.2752,151.0662,151.1571,99561.0
2021-11-12 10:10:00,166.4,166.46,166.19,166.31,102450.0,151.1571,151.2116,150.9663,151.0753,102450.0
2021-11-12 10:15:00,166.32,166.52,166.24,166.32,69041.0,151.0844,151.2661,151.0117,151.0844,69041.0
2021-11-12 10:20:00,166.31,166.38,165.92,165.96,88000.0,151.0753,151.1389,150.721,150.7574,88000.0
2021-11-12 10:25:00,165.96,166.01,165.72,165.93,100315.0,150.7574,150.8028,150.5394,150.7301,100315.0
2021-11-12 10:30:00,165.91,166.12,165.89,165.94,63563.0,150.7119,150.9027,150.6938,150.7392,63563.0
2021-11-12 10:35:00,165.96,166.12,165.94,166.05,37006.0,150.7574,150.9027,150.7392,150.8391,37006.0
2021-11-12 10:40:00,166.06,166.14,165.93,166.13,52585.0,150.8482,150.9209,150.7301,150.9118,52585.0
2021-11-12 10:45:00,166.12,166.28,166.11,166.21,93894.0,150.9027,151.0481,150.8936,150.9845,93894.0
2021-11-12 10:50:00,166.21,166.31,165.98,165.99,56846.0,150.9845,151.0753,150.7755,150.7846,56846.0
2021-11-12 10:55:00,166.0,166.22,165.99,166.22,53669.0,150.7937,150.9936,150.7846,150.9936,53669.0
2021-11-12 11:00:00,166.22,166.66,166.22,166.6,68841.0,150.9936,151.3932,150.9936,151.3387,68841.0
2021-11-12 11:05:00,166.6,166.66,166.41,166.49,53504.0,151.3387,151.3932,151.1661,151.2388,53504.0
2021-11-12 11:10:00,166.47,166.67,166.46,166.58,41224.0,151.2207,151.4023,151.2116,151.3206,41224.0
2021-11-12 11:15:00,166.58,166.87,166.58,166.87,72238.0,151.3206,151.584,151.3206,151.584,72238.0
2021-11-12 11:20:00,166.84,166.96,166.82,166.94,46352.0,151.5568,151.6658,151.5386,151.6476,46352.0
2021-11-12 11:25:00,166.92,166.92,166.65,166.74,72003.0,151.6294,151.6294,151.3842,151.4659,72003.0
2021-11-12 11:30:00,166.73,166.86,166.63,166.83,89774.0,151.4568,151.5749,151.366,151.5477,89774.0
2021-11-12 11:35:00,166.83,167.01,166.71,166.97,92286.0,151.5477,151.7112,151.4387,151.6748,92286.0
2021-11-12 11:40:00,166.97,167.01,166.79,166.82,57900.0,151.6748,151.7112,151.5113,151.5386,57900.0
2021-11-12 11:45:00,166.86,166.87,166.71,166.74,52849.0,151.5749,151.584,151.4387,151.4659,52849.0
2021-11-12 11:50:00,166.73,166.92,166.64,166.8,114437.0,151.4568,151.6294,151.3751,151.5204,114437.0
2021-11-12 11:55:00,166.79,166.96,166.75,166.81,125393.0,151.5113,151.6658,151.475,151.5295,125393.0
2021-11-12 12:00:00,166.83,167.02,166.82,166.97,57030.0,151.5477,151.7203,151.5386,151.6748,57030.0
2021-11-12 12:05:00,166.99,167.01,166.81,166.81,32507.0,151.693,151.7112,151.5295,151.5295,32507.0
2021-11-12 12:10:00,166.84,166.87,166.77,166.79,43701.0,151.5568,151.584,151.4932,151.5113,43701.0
2021-11-12 12:15:00,166.79,166.84,166.75,166.8,29350.0,151.5113,151.5568,151.475,151.5204,29350.0
2021-11-12 12:20:00,166.8,166.87,166.71,166.74,26128.0,151.5204,151.584,151.4387,151.4659,26128.0
2021-11-12 12:25:00,166.72,166.77,166.62,166.77,37968.0,151.4478,151.4932,151.3569,151.4932,37968.0
2021-11-12 12:30:00,166.78,166.79,166.67,166.7,18057.0,151.5023,151.5113,151.4023,151.4296,18057.0
2021-11-12 12:35:00,166.7,166.71,166.57,166.57,33627.0,151.4296,151.4387,151.3115,151.3115,33627.0
2021-11-12 12:40:00,166.59,166.65,166.39,166.4,63396.0,151.3297,151.3842,151.148,151.1571,63396.0
2021-11-12 12:45:00,166.4,166.56,166.4,166.53,31442.0,151.1571,151.3024,151.1571,151.2752,31442.0
2021-11-12 12:50:00,166.55,166.62,166.51,166.55,23763.0,151.2933,151.3569,151.257,151.2933,23763.0
2021-11-12 12:55:00,166.59,166.68,166.58,166.62,22113.0,151.3297,151.4114,151.3206,151.3569,22113.0
2021-11-12 13:00:00,166.62,166.64,166.46,166.54,24905.0,151.3569,151.3751,151.2116,151.2842,24905.0
2021-11-12 13:05:00,166.54,166.58,166.45,166.48,12010.0,151.2842,151.3206,151.2025,151.2297,12010.0
2021-11-12 13:10:00,166.47,166.55,166.45,166.49,21880.0,151.2207,151.2933,151.2025,151.2388,21880.0
2021-11-12 13:15:00,166.48,166.52,166.36,166.42,40404.0,151.2297,151.2661,151.1207,151.1752,40404.0
2021-11-12 13:20:00,166.41,166.43,166.22,166.24,101517.0,151.1661,151.1843,150.9936,151.0117,101517.0
2021-11-12 13:25:00,166.24,166.24,166.14,166.16,29966.0,151.0117,151.0117,150.9209,150.939,29966.0
2021-11-12 13:30:00,166.17,166.24,166.11,166.2,45341.0,150.9481,151.0117,150.8936,150.9754,45341.0
2021-11-12 13:35:00,166.19,166.19,166.03,166.06,41952.0,150.9663,150.9663,150.821,150.8482,41952.0
2021-11-12 13:40:00,166.05,166.08,165.97,165.99,51788.0,150.8391,150.8664,150.7665,150.7846,51788.0
2021-11-12 13:45:00,166.0,166.02,165.91,165.91,40824.0,150.7937,150.8119,150.7119,150.7119,40824.0
2021-11-12 13:50:00,165.92,166.05,165.92,166.04,42160.0,150.721,150.8391,150.721,150.83,42160.0
2021-11-12 13:55:00,166.02,166.1,166.0,166.07,81429.0,150.8119,150.8845,150.7937,150.8573,81429.0
2021-11-12 14:00:00,166.08,166.22,166.06,166.13,43005.0,150.8664,150.9936,150.8482,150.9118,43005.0
2021-11-12 14:05:00,166.14,166.28,166.1,166.26,51324.0,150.9209,151.0481,150.8845,151.0299,51324.0
2021-11-12 14:10:00,166.27,166.37,166.26,166.33,76991.0,151.039,151.1298,151.0299,151.0935,76991.0
2021-11-12 14:15:00,166.33,166.34,166.23,166.23,42955.0,151.0935,151.1026,151.0026,151.0026,42955.0
2021-11-12 14:20:00,166.23,166.35,166.16,166.33,53511.0,151.0026,151.1116,150.939,151.0935,53511.0
2021-11-12 14:25:00,166.34,166.36,166.25,166.29,41208.0,151.1026,151.1207,151.0208,151.0571,41208.0
2021-11-12 14:30:00,166.29,166.37,166.26,166.3,41900.0,151.0571,151.1298,151.0299,151.0662,41900.0
2021-11-12 14:35:00,166.31,166.39,166.28,166.36,29922.0,151.0753,151.148,151.0481,151.1207,29922.0
2021-11-12 14:40:00,166.35,166.42,166.31,166.42,35664.0,151.1116,151.1752,151.0753,151.1752,35664.0
2021-11-12 14:45:00,166.41,166.51,166.39,166.49,26901.0,151.1661,151.257,151.148,151.2388,26901.0
2021-11-12 14:50:00,166.48,166.52,166.42,166.45,42324.0,151.2297,151.2661,151.1752,151.2025,42324.0
2021-11-12 14:55:00,166.46,166.54,166.39,166.39,37540.0,151.2116,151.2842,151.148,151.148,37540.0
2021-11-12 15:00:00,166.39,166.45,166.36,166.39,40747.0,151.148,151.2025,151.1207,151.148,40747.0
2021-11-12 15:05:00,166.39,166.48,166.35,166.47,38211.0,151.148,151.2297,151.1116,151.2207,38211.0
2021-11-12 15:10:00,166.47,166.52,166.42,166.47,35748.0,151.2207,151.2661,151.1752,151.2207,35748.0
2021-11-12 15:15:00,166.47,166.69,166.47,166.67,58963.0,151.2207,151.4205,151.2207,151.4023,58963.0
2021-11-12 15:20:00,166.67,166.71,166.64,166.64,43422.0,151.4023,151.4387,151.3751,151.3751,43422.0
2021-11-12 15:25:00,166.65,166.81,166.65,166.81,36262.0,151.3842,151.5295,151.3842,151.5295,36262.0
2021-11-12 15:30:00,166.81,167.01,166.81,167.01,134379.0,151.5295,151.7112,151.5295,151.7112,134379.0
2021-11-12 15:35:00,167.0,167.04,166.81,166.82,74890.0,151.7021,151.7384,151.5295,151.5386,74890.0
2021-11-12 15:40:00,166.82,166.88,166.78,166.82,70103.0,151.5386,151.5931,151.5023,151.5386,70103.0
2021-11-12 15:45:00,166.81,166.88,166.79,166.83,74672.0,151.5295,151.5931,151.5113,151.5477,74672.0
2021-11-12 15:50:00,166.83,166.9,166.79,166.81,226223.0,151.5477,151.6113,151.5113,151.5295,226223.0
2021-11-12 15:55:00,166.82,166.91,166.74,166.86,482914.0,151.5386,151.6203,151.4659,151.5749,482914.0
2021-11-15 09:30:00,167.21,167.6,166.61,166.84,289573.0,151.8929,152.2471,151.3478,151.5568,289573.0
2021-11-15 09:35:00,166.78,167.73,166.64,167.6,97058.0,151.5023,152.3652,151.3751,152.2471,97058.0
2021-11-15 09:40:00,167.57,167.78,167.32,167.75,89368.0,152.2199,152.4107,151.9928,152.3834,89368.0
2021-11-15 09:45:00,167.73,167.77,167.18,167.51,84111.0,152.3652,152.4016,151.8656,152.1654,84111.0
2021-11-15 09:50:00,167.51,167.74,167.35,167.74,76358.0,152.1654,152.3743,152.02,152.3743,76358.0
2021-11-15 09:55:00,167.75,167.79,167.55,167.73,87393.0,152.3834,152.4197,152.2017,152.3652,87393.0
2021-11-15 10:00:00,167.67,167.76,167.34,167.45,53287.0,152.3107,152.3925,152.011,152.1109,53287.0
2021-11-15 10:05:00,167.43,167.57,167.4,167.44,63669.0,152.0927,152.2199,152.0655,152.1018,63669.0
2021-11-15 10:10:00,167.45,167.5,167.29,167.37,44688.0,152.1109,152.1563,151.9655,152.0382,44688.0
2021-11-15 10:15:00,167.39,167.56,167.24,167.43,73422.0,152.0564,152.2108,151.9201,152.0927,73422.0
2021-11-15 10:20:00,167.42,167.55,167.06,167.08,105562.0,152.0836,152.2017,151.7566,151.7748,105562.0
2021-11-15 10:25:00,167.1,167.44,167.09,167.36,47422.0,151.7929,152.1018,151.7839,152.0291,47422.0
2021-11-15 10:30:00,167.33,167.39,167.15,167.33,49328.0,152.0019,152.0564,151.8384,152.0019,49328.0
2021-11-15 10:35:00,167.33,167.33,167.1,167.23,42194.0,152.0019,152.0019,151.7929,151.911,42194.0
2021-11-15 10:40:00,167.24,167.42,167.18,167.22,29550.0,151.9201,152.0836,151.8656,151.9019,29550.0
2021-11-15 10:45:00,167.21,167.33,167.11,167.15,31437.0,151.8929,152.0019,151.802,151.8384,31437.0
2021-11-15 10:50:00,167.16,167.4,167.12,167.24,52555.0,151.8474,152.0655,151.8111,151.9201,52555.0
2021-11-15 10:55:00,167.25,167.33,167.07,167.12,28040.0,151.9292,152.0019,151.7657,151.8111,28040.0
2021-11-15 11:00:00,167.11,167.2,167.07,167.14,26250.0,151.802,151.8838,151.7657,151.8293,26250.0
2021-11-15 11:05:00,167.14,167.19,167.09,167.09,26521.0,151.8293,151.8747,151.7839,151.7839,26521.0
2021-11-15 11:10:00,167.1,167.1,166.94,166.98,33767.0,151.7929,151.7929,151.6476,151.6839,33767.0
2021-11-15 11:15:00,166.96,167.08,166.89,167.07,60696.0,151.6658,151.7748,151.6022,151.7657,60696.0
2021-11-15 11:20:00,167.08,167.19,167.05,167.16,64398.0,151.7748,151.8747,151.7475,151.8474,64398.0
2021-11-15 11:25:00,167.15,167.2,167.05,167.09,38268.0,151.8384,151.8838,151.7475,151.7839,38268.0
2021-11-15 11:30:00,167.1,167.12,166.85,167.02,111831.0,151.7929,151.8111,151.5658,151.7203,111831.0
2021-11-15 11:35:00,167.03,167.08,166.95,166.95,62173.0,151.7294,151.7748,151.6567,151.6567,62173.0
2021-11-15 11:40:00,166.98,167.02,166.82,166.84,52233.0,151.6839,151.7203,151.5386,151.5568,52233.0
2021-11-15 11:45:00,166.82,167.04,166.8,166.98,29995.0,151.5386,151.7384,151.5204,151.6839,29995.0
2021-11-15 11:50:00,166.99,167.0,166.86,166.97,27869.0,151.693,151.7021,151.5749,151.6748,27869.0
2021-11-15 11:55:00,166.96,166.99,166.74,166.76,31461.0,151.6658,151.693,151.4659,151.4841,31461.0
2021-11-15 12:00:00,166.77,166.78,166.71,166.72,25940.0,151.4932,151.5023,151.4387,151.4478,25940.0
2021-11-15 12:05:00,166.73,166.85,166.68,166.8,77304.0,151.4568,151.5658,151.4114,151.5204,77304.0
2021-11-15 12:10:00,166.81,166.81,166.71,166.77,22850.0,151.5295,151.5295,151.4387,151.4932,22850.0
2021-11-15 12:15:00,166.77,166.78,166.64,166.67,75478.0,151.4932,151.5023,151.3751,151.4023,75478.0
2021-11-15 12:20:00,166.68,166.75,166.59,166.66,97786.0,151.4114,151.475,151.3297,151.3932,97786.0
2021-11-15 12:25:00,166.65,166.84,166.61,166.82,43814.0,151.3842,151.5568,151.3478,151.5386,43814.0
2021-11-15 12:30:00,166.83,166.98,166.81,166.96,65776.0,151.5477,151.6839,151.5295,151.6658,65776.0
2021-11-15 12:35:00,166.95,167.08,166.93,167.06,30352.0,151.6567,151.7748,151.6385,151.7566,30352.0
2021-11-15 12:40:00,167.06,167.07,166.98,167.06,22024.0,151.7566,151.7657,151.6839,151.7566,22024.0
2021-11-15 12:45:00,167.07,167.13,167.01,167.09,27204.0,151.7657,151.8202,151.7112,151.7839,27204.0
2021-11-15 12:50:00,167.09,167.18,167.05,167.18,26983.0,151.7839,151.8656,151.7475,151.8656,26983.0
2021-11-15 12:55:00,167.18,167.28,167.15,167.25,38950.0,151.8656,151.9565,151.8384,151.9292,38950.0
2021-11-15 13:00:00,167.25,167.39,167.19,167.38,25165.0,151.9292,152.0564,151.8747,152.0473,25165.0
2021-11-15 13:05:00,167.39,167.42,167.3,167.31,17939.0,152.0564,152.0836,151.9746,151.9837,17939.0
2021-11-15 13:10:00,167.32,167.33,167.26,167.26,16085.0,151.9928,152.0019,151.9383,151.9383,16085.0
2021-11-15 13:15:00,167.24,167.28,167.02,167.02,57390.0,151.9201,151.9565,151.7203,151.7203,57390.0
2021-11-15 13:20:00,167.04,167.17,167.03,167.08,67199.0,151.7384,151.8565,151.7294,151.7748,67199.0
2021-11-15 13:25:00,167.08,167.08,166.97,167.05,68740.0,151.7748,151.7748,151.6748,151.7475,68740.0
2021-11-15 13:30:00,167.05,167.06,166.88,166.95,56158.0,151.7475,151.7566,151.5931,151.6567,56158.0
2021-11-15 13:35:00,166.94,167.13,166.93,167.12,55793.0,151.6476,151.8202,151.6385,151.8111,55793.0
2021-11-15 13:40:00,167.13,167.13,167.01,167.05,32638.0,151.8202,151.8202,151.7112,151.7475,32638.0
2021-11-15 13:45:00,167.05,167.13,167.02,167.13,23315.0,151.7475,151.8202,151.7203,151.8202,23315.0
2021-11-15 13:50:00,167.12,167.19,167.09,167.18,17807.0,151.8111,151.8747,151.7839,151.8656,17807.0
2021-11-15 13:55:00,167.17,167.21,167.09,167.09,16786.0,151.8565,151.8929,151.7839,151.7839,16786.0
2021-11-15 14:00:00,167.1,167.11,167.04,167.09,25701.0,151.7929,151.802,151.7384,151.7839,25701.0
2021-11-15 14:05:00,167.08,167.08,166.97,167.0,17398.0,151.7748,151.7748,151.6748,151.7021,17398.0
2021-11-15 14:10:00,167.01,167.18,167.0,167.11,55851.0,151.7112,151.8656,151.7021,151.802,55851.0
2021-11-15 14:15:00,167.11,167.12,167.0,167.0,29328.0,151.802,151.8111,151.7021,151.7021,29328.0
2021-11-15 14:20:00,167.0,167.1,166.91,167.03,35190.0,151.7021,151.7929,151.6203,151.7294,35190.0
2021-11-15 14:25:00,167.03,167.04,166.93,167.04,32785.0,151.7294,151.7384,151.6385,151.7384,32785.0
2021-11-15 14:30:00,167.03,167.04,166.86,166.9,86627.0,151.7294,151.7384,151.5749,151.6113,86627.0
2021-11-15 14:35:00,166.89,167.0,166.89,166.95,33022.0,151.6022,151.7021,151.6022,151.6567,33022.0
2021-11-15 14:40:00,166.94,167.0,166.93,166.97,28311.0,151.6476,151.7021,151.6385,151.6748,28311.0
2021-11-15 14:45:00,166.97,166.98,166.83,166.97,40740.0,151.6748,151.6839,151.5477,151.6748,40740.0
2021-11-15 14:50:00,166.97,167.04,166.91,166.95,17548.0,151.6748,151.7384,151.6203,151.6567,17548.0
2021-11-15 14:55:00,166.96,167.0,166.92,167.0,27669.0,151.6658,151.7021,151.6294,151.7021,27669.0
2021-11-15 15:00:00,166.99,167.0,166.92,166.92,20308.0,151.693,151.7021,151.6294,151.6294,20308.0
2021-11-15 15:05:00,166.92,167.04,166.92,166.95,26807.0,151.6294,151.7384,151.6294,151.6567,26807.0
2021-11-15 15:10:00,166.96,166.99,166.9,166.92,36295.0,151.6658,151.693,151.6113,151.6294,36295.0
2021-11-15 15:15:00,166.92,166.92,166.8,166.83,29041.0,151.6294,151.6294,151.5204,151.5477,29041.0
2021-11-15 15:20:00,166.82,166.96,166.82,166.92,39115.0,151.5386,151.6658,151.5386,151.6294,39115.0
2021-11-15 15:25:00,166.9,166.97,166.81,166.81,33033.0,151.6113,151.6748,151.5295,151.5295,33033.0
2021-11-15 15:30:00,166.8,166.81,166.56,166.59,49703.0,151.5204,151.5295,151.3024,151.3297,49703.0
2021-11-15 15:35:00,166.6,166.68,166.51,166.52,76099.0,151.3387,151.4114,151.257,151.2661,76099.0
2021-11-15 15:40:00,166.52,166.54,166.41,166.42,93690.0,151.2661,151.2842,151.1661,151.1752,93690.0
2021-11-15 15:45:00,166.41,166.41,166.2,166.26,70739.0,151.1661,151.1661,150.9754,151.0299,70739.0
2021-11-15 15:50:00,166.22,166.25,166.0,166.25,218777.0,150.9936,151.0208,150.7937,151.0208,218777.0
2021-11-15 15:55:00,166.25,166.6,166.22,166.6,249190.0,151.0208,151.3387,150.9936,151.3387,249190.0
2021-11-16 09:30:00,167.06,167.07,165.83,166.17,246345.0,151.7566,151.7657,150.6393,150.9481,246345.0
2021-11-16 09:35:00,166.13,166.3,165.75,165.85,99912.0,150.9118,151.0662,150.5666,150.6574,99912.0
2021-11-16 09:40:00,165.86,165.86,165.42,165.55,93567.0,150.6665,150.6665,150.2668,150.3849,93567.0
2021-11-16 09:45:00,165.55,166.4,165.52,166.34,110605.0,150.3849,151.1571,150.3577,151.1026,110605.0
2021-11-16 09:50:00,166.35,166.37,165.84,166.22,82544.0,151.1116,151.1298,150.6484,150.9936,82544.0
2021-11-16 09:55:00,166.21,166.25,165.87,165.89,65522.0,150.9845,151.0208,150.6756,150.6938,65522.0
2021-11-16 10:00:00,165.88,166.33,165.85,166.3,44839.0,150.6847,151.0935,150.6574,151.0662,44839.0
2021-11-16 10:05:00,166.31,166.32,165.93,166.06,62618.0,151.0753,151.0844,150.7301,150.8482,62618.0
2021-11-16 10:10:00,166.11,166.22,165.97,166.03,46332.0,150.8936,150.9936,150.7665,150.821,46332.0
2021-11-16 10:15:00,166.05,166.07,165.64,165.95,67048.0,150.8391,150.8573,150.4667,150.7483,67048.0
2021-11-16 10:20:00,165.95,165.96,165.6,165.72,42591.0,150.7483,150.7574,150.4303,150.5394,42591.0
2021-11-16 10:25:00,165.71,165.87,165.7,165.79,36615.0,150.5303,150.6756,150.5212,150.6029,36615.0
2021-11-16 10:30:00,165.82,165.99,165.81,165.93,46205.0,150.6302,150.7846,150.6211,150.7301,46205.0
2021-11-16 10:35:00,165.92,166.0,165.81,165.82,37575.0,150.721,150.7937,150.6211,150.6302,37575.0
2021-11-16 10:40:00,165.82,165.84,165.55,165.63,53945.0,150.6302,150.6484,150.3849,150.4576,53945.0
2021-11-16 10:45:00,165.62,165.79,165.61,165.67,36942.0,150.4485,150.6029,150.4394,150.4939,36942.0
2021-11-16 10:50:00,165.69,165.71,165.57,165.59,35880.0,150.5121,150.5303,150.4031,150.4213,35880.0
2021-11-16 10:55:00,165.6,165.67,165.52,165.63,75227.0,150.4303,150.4939,150.3577,150.4576,75227.0
2021-11-16 11:00:00,165.63,165.68,165.41,165.5,64619.0,150.4576,150.503,150.2578,150.3395,64619.0
2021-11-16 11:05:00,165.51,165.8,165.51,165.8,44333.0,150.3486,150.612,150.3486,150.612,44333.0
2021-11-16 11:10:00,165.78,165.78,165.53,165.6,53066.0,150.5939,150.5939,150.3668,150.4303,53066.0
2021-11-16 11:15:00,165.62,165.75,165.6,165.74,36683.0,150.4485,150.5666,150.4303,150.5575,36683.0
2021-11-16 11:20:00,165.73,166.05,165.73,165.95,45677.0,150.5484,150.8391,150.5484,150.7483,45677.0
2021-11-16 11:25:00,165.96,165.98,165.82,165.83,41295.0,150.7574,150.7755,150.6302,150.6393,41295.0
2021-11-16 11:30:00,165.83,165.98,165.78,165.97,48016.0,150.6393,150.7755,150.5939,150.7665,48016.0
2021-11-16 11:35:00,165.98,166.18,165.95,166.11,52672.0,150.7755,150.9572,150.7483,150.8936,52672.0
2021-11-16 11:40:00,166.12,166.19,165.98,166.08,41850.0,150.9027,150.9663,150.7755,150.8664,41850.0
2021-11-16 11:45:00,166.07,166.12,165.93,165.94,32539.0,150.8573,150.9027,150.7301,150.7392,32539.0
2021-11-16 11:50:00,165.94,166.08,165.84,166.07,26173.0,150.7392,150.8664,150.6484,150.8573,26173.0
2021-11-16 11:55:00,166.06,166.19,166.05,166.17,32354.0,150.8482,150.9663,150.8391,150.9481,32354.0
2021-11-16 12:00:00,166.16,166.34,166.15,166.31,33514.0,150.939,151.1026,150.93,151.0753,33514.0
2021-11-16 12:05:00,166.31,166.35,166.2,166.23,36143.0,151.0753,151.1116,150.9754,151.0026,36143.0
2021-11-16 12:10:00,166.24,166.28,166.12,166.25,63481.0,151.0117,151.0481,150.9027,151.0208,63481.0
2021-11-16 12:15:00,166.26,166.27,166.13,166.14,24538.0,151.0299,151.039,150.9118,150.9209,24538.0
2021-11-16 12:20:00,166.15,166.31,166.15,166.25,23025.0,150.93,151.0753,150.93,151.0208,23025.0
2021-11-16 12:25:00,166.24,166.27,166.11,166.23,40859.0,151.0117,151.039,150.8936,151.0026,40859.0
2021-11-16 12:30:00,166.24,166.33,166.22,166.26,26482.0,151.0117,151.0935,150.9936,151.0299,26482.0
2021-11-16 12:35:00,166.25,166.42,166.25,166.35,36995.0,151.0208,151.1752,151.0208,151.1116,36995.0
2021-11-16 12:40:00,166.36,166.54,166.33,166.51,34507.0,151.1207,151.2842,151.0935,151.257,34507.0
2021-11-16 12:45:00,166.5,166.52,166.4,166.45,42584.0,151.2479,151.2661,151.1571,151.2025,42584.0
2021-11-16 12:50:00,166.45,166.53,166.4,166.53,45973.0,151.2025,151.2752,151.1571,151.2752,45973.0
2021-11-16 12:55:00,166.53,166.63,166.5,166.59,64172.0,151.2752,151.366,151.2479,151.3297,64172.0
2021-11-16 13:00:00,166.6,166.76,166.56,166.74,43930.0,151.3387,151.4841,151.3024,151.4659,43930.0
2021-11-16 13:05:00,166.75,166.76,166.53,166.55,51750.0,151.475,151.4841,151.2752,151.2933,51750.0
2021-11-16 13:10:00,166.55,166.59,166.49,166.55,26056.0,151.2933,151.3297,151.2388,151.2933,26056.0
2021-11-16 13:15:00,166.55,166.61,166.5,166.51,24884.0,151.2933,151.3478,151.2479,151.257,24884.0
2021-11-16 13:20:00,166.51,166.56,166.44,166.54,68602.0,151.257,151.3024,151.1934,151.2842,68602.0
2021-11-16 13:25:00,166.54,166.62,166.47,166.62,21549.0,151.2842,151.3569,151.2207,151.3569,21549.0
2021-11-16 13:30:00,166.62,166.69,166.53,166.57,27275.0,151.3569,151.4205,151.2752,151.3115,27275.0
2021-11-16 13:35:00,166.55,166.56,166.43,166.55,47471.0,151.2933,151.3024,151.1843,151.2933,47471.0
2021-11-16 13:40:00,166.55,166.57,166.4,166.42,29598.0,151.2933,151.3115,151.1571,151.1752,29598.0
2021-11-16 13:45:00,166.41,166.42,166.34,166.42,32600.0,151.1661,151.1752,151.1026,151.1752,32600.0
2021-11-16 13:50:00,166.43,166.49,166.35,166.36,46333.0,151.1843,151.2388,151.1116,151.1207,46333.0
2021-11-16 13:55:00,166.37,166.44,166.35,166.4,33219.0,151.1298,151.1934,151.1116,151.1571,33219.0
2021-11-16 14:00:00,166.39,166.41,166.28,166.34,54461.0,151.148,151.1661,151.0481,151.1026,54461.0
2021-11-16 14:05:00,166.34,166.36,166.28,166.28,40719.0,151.1026,151.1207,151.0481,151.0481,40719.0
2021-11-16 14:10:00,166.28,166.3,166.13,166.14,71256.0,151.0481,151.0662,150.9118,150.9209,71256.0
2021-11-16 14:15:00,166.13,166.15,165.99,166.12,79602.0,150.9118,150.93,150.7846,150.9027,79602.0
2021-11-16 14:20:00,166.12,166.14,165.97,165.98,44367.0,150.9027,150.9209,150.7665,150.7755,44367.0
2021-11-16 14:25:00,165.99,165.99,165.87,165.9,52660.0,150.7846,150.7846,150.6756,150.7029,52660.0
2021-11-16 14:30:00,165.9,165.99,165.86,165.96,56253.0,150.7029,150.7846,150.6665,150.7574,56253.0
2021-11-16 14:35:00,165.95,165.95,165.78,165.78,53253.0,150.7483,150.7483,150.5939,150.5939,53253.0
2021-11-16 14:40:00,165.78,165.84,165.76,165.78,42373.0,150.5939,150.6484,150.5757,150.5939,42373.0
2021-11-16 14:45:00,165.78,165.81,165.64,165.65,41539.0,150.5939,150.6211,150.4667,150.4758,41539.0
2021-11-16 14:50:00,165.65,165.74,165.64,165.72,80219.0,150.4758,150.5575,150.4667,150.5394,80219.0
2021-11-16 14:55:00,165.72,165.73,165.62,165.63,55121.0,150.5394,150.5484,150.4485,150.4576,55121.0
2021-11-16 15:00:00,165.64,165.65,165.55,165.56,46277.0,150.4667,150.4758,150.3849,150.394,46277.0
2021-11-16 15:05:00,165.55,165.61,165.54,165.57,60630.0,150.3849,150.4394,150.3758,150.4031,60630.0
2021-11-16 15:10:00,165.58,165.63,165.52,165.61,57201.0,150.4122,150.4576,150.3577,150.4394,57201.0
2021-11-16 15:15:00,165.62,165.69,165.56,165.57,75903.0,150.4485,150.5121,150.394,150.4031,75903.0
2021-11-16 15:20:00,165.57,165.59,165.46,165.49,65093.0,150.4031,150.4213,150.3032,150.3304,65093.0
2021-11-16 15:25:00,165.49,165.5,165.38,165.45,68889.0,150.3304,150.3395,150.2305,150.2941,68889.0
2021-11-16 15:30:00,165.45,165.51,165.3,165.48,98292.0,150.2941,150.3486,150.1578,150.3213,98292.0
2021-11-16 15:35:00,165.48,165.5,165.42,165.43,74074.0,150.3213,150.3395,150.2668,150.2759,74074.0
2021-11-16 15:40:00,165.45,165.51,165.33,165.34,94813.0,150.2941,150.3486,150.1851,150.1942,94813.0
2021-11-16 15:45:00,165.34,165.35,165.16,165.19,143944.0,150.1942,150.2032,150.0307,150.0579,143944.0
2021-11-16 15:50:00,165.19,165.52,165.12,165.49,199585.0,150.0579,150.3577,149.9943,150.3304,199585.0
2021-11-16 15:55:00,165.49,165.59,165.31,165.44,498343.0,150.3304,150.4213,150.1669,150.285,498343.0
2021-11-17 09:30:00,165.21,165.56,164.83,164.86,345580.0,150.0761,150.394,149.7309,149.7581,345580.0
2021-11-17 09:35:00,164.83,164.92,164.41,164.74,119673.0,149.7309,149.8126,149.3494,149.6491,119673.0
2021-11-17 09:40:00,164.71,164.79,164.19,164.31,106686.0,149.6219,149.6945,149.1495,149.2585,106686.0
2021-11-17 09:45:00,164.31,164.41,164.01,164.06,84448.0,149.2585,149.3494,148.986,149.0314,84448.0
2021-11-17 09:50:00,164.05,164.18,163.77,163.85,151019.0,149.0223,149.1404,148.768,148.8407,151019.0
2021-11-17 09:55:00,163.84,163.88,163.47,163.47,116172.0,148.8316,148.8679,148.4955,148.4955,116172.0
2021-11-17 10:00:00,163.47,164.09,163.39,164.05,137565.0,148.4955,149.0587,148.4228,149.0223,137565.0
2021-11-17 10:05:00,164.05,164.12,163.83,164.0,59288.0,149.0223,149.0859,148.8225,148.9769,59288.0
2021-11-17 10:10:00,164.01,164.12,163.8,164.09,69465.0,148.986,149.0859,148.7952,149.0587,69465.0
2021-11-17 10:15:00,164.09,164.09,163.86,163.88,59452.0,149.0587,149.0587,148.8497,148.8679,59452.0
2021-11-17 10:20:00,163.89,164.13,163.81,164.1,78472.0,148.877,149.095,148.8043,149.0678,78472.0
2021-11-17 10:25:00,164.14,164.23,163.67,163.67,41981.0,149.1041,149.1858,148.6771,148.6771,41981.0
2021-11-17 10:30:00,163.68,164.04,163.65,163.94,73094.0,148.6862,149.0132,148.659,148.9224,73094.0
2021-11-17 10:35:00,163.95,164.21,163.93,164.09,66226.0,148.9315,149.1677,148.9133,149.0587,66226.0
2021-11-17 10:40:00,164.13,164.14,163.9,163.97,96110.0,149.095,149.1041,148.8861,148.9497,96110.0
2021-11-17 10:45:00,163.99,164.16,163.95,164.07,33405.0,148.9678,149.1223,148.9315,149.0405,33405.0
2021-11-17 10:50:00,164.06,164.19,163.81,164.1,131297.0,149.0314,149.1495,148.8043,149.0678,131297.0
2021-11-17 10:55:00,164.11,164.3,164.08,164.29,126406.0,149.0768,149.2494,149.0496,149.2403,126406.0
2021-11-17 11:00:00,164.31,164.31,164.08,164.1,46255.0,149.2585,149.2585,149.0496,149.0678,46255.0
2021-11-17 11:05:00,164.1,164.16,164.05,164.1,26533.0,149.0678,149.1223,149.0223,149.0678,26533.0
2021-11-17 11:10:00,164.11,164.24,164.08,164.2,26662.0,149.0768,149.1949,149.0496,149.1586,26662.0
2021-11-17 11:15:00,164.18,164.2,163.97,163.99,113648.0,149.1404,149.1586,148.9497,148.9678,113648.0
2021-11-17 11:20:00,163.98,163.98,163.62,163.72,67977.0,148.9587,148.9587,148.6317,148.7226,67977.0
2021-11-17 11:25:00,163.71,163.73,163.55,163.66,70512.0,148.7135,148.7316,148.5681,148.6681,70512.0
2021-11-17 11:30:00,163.65,163.78,163.58,163.67,88306.0,148.659,148.7771,148.5954,148.6771,88306.0
2021-11-17 11:35:00,163.67,163.78,163.56,163.77,47902.0,148.6771,148.7771,148.5772,148.768,47902.0
2021-11-17 11:40:00,163.77,163.87,163.66,163.72,50100.0,148.768,148.8588,148.6681,148.7226,50100.0
2021-11-17 11:45:00,163.69,163.76,163.59,163.69,41034.0,148.6953,148.7589,148.6045,148.6953,41034.0
2021-11-17 11:50:00,163.69,163.76,163.62,163.74,27548.0,148.6953,148.7589,148.6317,148.7407,27548.0
2021-11-17 11:55:00,163.74,164.05,163.73,163.93,126673.0,148.7407,149.0223,148.7316,148.9133,126673.0
2021-11-17 12:00:00,163.96,164.0,163.78,163.81,57035.0,148.9406,148.9769,148.7771,148.8043,57035.0
2021-11-17 12:05:00,163.8,163.88,163.78,163.8,41795.0,148.7952,148.8679,148.7771,148.7952,41795.0
2021-11-17 12:10:00,163.82,163.88,163.74,163.77,37706.0,148.8134,148.8679,148.7407,148.768,37706.0
2021-11-17 12:15:00,163.76,163.89,163.72,163.87,38498.0,148.7589,148.877,148.7226,148.8588,38498.0
2021-11-17 12:20:00,163.88,163.9,163.76,163.8,46180.0,148.8679,148.8861,148.7589,148.7952,46180.0
2021-11-17 12:25:00,163.79,163.79,163.57,163.62,41922.0,148.7862,148.7862,148.5863,148.6317,41922.0
2021-11-17 12:30:00,163.61,163.7,163.54,163.68,60769.0,148.6226,148.7044,148.5591,148.6862,60769.0
2021-11-17 12:35:00,163.68,163.77,163.64,163.69,45444.0,148.6862,148.768,148.6499,148.6953,45444.0
2021-11-17 12:40:00,163.69,163.77,163.65,163.74,29622.0,148.6953,148.768,148.659,148.7407,29622.0
2021-11-17 12:45:00,163.69,163.9,163.62,163.87,35735.0,148.6953,148.8861,148.6317,148.8588,35735.0
2021-11-17 12:50:00,163.87,164.03,163.84,163.96,35829.0,148.8588,149.0042,148.8316,148.9406,35829.0
2021-11-17 12:55:00,163.95,164.14,163.89,164.14,137450.0,148.9315,149.1041,148.877,149.1041,137450.0
2021-11-17 13:00:00,164.12,164.29,164.02,164.12,56513.0,149.0859,149.2403,148.9951,149.0859,56513.0
2021-11-17 13:05:00,164.12,164.31,164.09,164.15,55945.0,149.0859,149.2585,149.0587,149.1132,55945.0
2021-11-17 13:10:00,164.14,164.22,164.1,164.17,23534.0,149.1041,149.1768,149.0678,149.1313,23534.0
2021-11-17 13:15:00,164.15,164.15,164.03,164.05,25117.0,149.1132,149.1132,149.0042,149.0223,25117.0
2021-11-17 13:20:00,164.04,164.06,163.95,164.06,29368.0,149.0132,149.0314,148.9315,149.0314,29368.0
2021-11-17 13:25:00,164.06,164.14,164.01,164.03,21106.0,149.0314,149.1041,148.986,149.0042,21106.0
2021-11-17 13:30:00,164.03,164.24,164.03,164.21,42897.0,149.0042,149.1949,149.0042,149.1677,42897.0
2021-11-17 13:35:00,164.21,164.31,164.18,164.31,41674.0,149.1677,149.2585,149.1404,149.2585,41674.0
2021-11-17 13:40:00,164.31,164.36,164.2,164.21,29441.0,149.2585,149.3039,149.1586,149.1677,29441.0
2021-11-17 13:45:00,164.19,164.26,164.11,164.19,27995.0,149.1495,149.2131,149.0768,149.1495,27995.0
2021-11-17 13:50:00,164.2,164.22,164.15,164.19,30398.0,149.1586,149.1768,149.1132,149.1495,30398.0
2021-11-17 13:55:00,164.2,164.24,164.1,164.17,37706.0,149.1586,149.1949,149.0678,149.1313,37706.0
2021-11-17 14:00:00,164.18,164.31,164.14,164.24,31589.0,149.1404,149.2585,149.1041,149.1949,31589.0
2021-11-17 14:05:00,164.23,164.3,164.15,164.24,21105.0,149.1858,149.2494,149.1132,149.1949,21105.0
2021-11-17 14:10:00,164.25,164.25,164.1,164.15,17899.0,149.204,149.204,149.0678,149.1132,17899.0
2021-11-17 14:15:00,164.14,164.2,164.02,164.12,55335.0,149.1041,149.1586,148.9951,149.0859,55335.0
2021-11-17 14:20:00,164.1,164.1,163.91,164.06,73218.0,149.0678,149.0678,148.8952,149.0314,73218.0
2021-11-17 14:25:00,164.07,164.18,164.02,164.17,35602.0,149.0405,149.1404,148.9951,149.1313,35602.0
2021-11-17 14:30:00,164.18,164.25,164.09,164.2,33344.0,149.1404,149.204,149.0587,149.1586,33344.0
2021-11-17 14:35:00,164.2,164.31,164.17,164.27,62727.0,149.1586,149.2585,149.1313,149.2222,62727.0
2021-11-17 14:40:00,164.27,164.36,164.2,164.26,50049.0,149.2222,149.3039,149.1586,149.2131,50049.0
2021-11-17 14:45:00,164.26,164.34,164.25,164.31,26996.0,149.2131,149.2858,149.204,149.2585,26996.0
2021-11-17 14:50:00,164.32,164.38,164.26,164.28,35003.0,149.2676,149.3221,149.2131,149.2313,35003.0
2021-11-17 14:55:00,164.28,164.35,164.26,164.29,37596.0,149.2313,149.2949,149.2131,149.2403,37596.0
2021-11-17 15:00:00,164.29,164.4,164.28,164.29,44385.0,149.2403,149.3403,149.2313,149.2403,44385.0
2021-11-17 15:05:00,164.3,164.61,164.29,164.6,67764.0,149.2494,149.531,149.2403,149.522,67764.0
2021-11-17 15:10:00,164.6,164.62,164.49,164.58,49913.0,149.522,149.5401,149.422,149.5038,49913.0
2021-11-17 15:15:00,164.59,164.68,164.51,164.52,51133.0,149.5129,149.5946,149.4402,149.4493,51133.0
2021-11-17 15:20:00,164.52,164.59,164.38,164.43,37488.0,149.4493,149.5129,149.3221,149.3675,37488.0
2021-11-17 15:25:00,164.42,164.5,164.38,164.41,42207.0,149.3584,149.4311,149.3221,149.3494,42207.0
2021-11-17 15:30:00,164.42,164.58,164.33,164.55,55180.0,149.3584,149.5038,149.2767,149.4765,55180.0
2021-11-17 15:35:00,164.56,164.71,164.53,164.59,58369.0,149.4856,149.6219,149.4584,149.5129,58369.0
2021-11-17 15:40:00,164.59,164.61,164.49,164.5,54025.0,149.5129,149.531,149.422,149.4311,54025.0
2021-11-17 15:45:00,164.5,164.56,164.37,164.41,87355.0,149.4311,149.4856,149.313,149.3494,87355.0
2021-11-17 15:50:00,164.42,164.71,164.38,164.68,159383.0,149.3584,149.6219,149.3221,149.5946,159383.0
2021-11-17 15:55:00,164.69,164.75,164.44,164.46,432745.0,149.6037,149.6582,149.3766,149.3948,432745.0
2021-11-18 09:30:00,164.39,164.85,164.04,164.7,229211.0,149.3312,149.7491,149.0132,149.6128,229211.0
2021-11-18 09:35:00,164.73,164.8,164.16,164.37,60485.0,149.64,149.7036,149.1223,149.313,60485.0
2021-11-18 09:40:00,164.32,164.43,163.83,163.99,60910.0,149.2676,149.3675,148.8225,148.9678,60910.0
2021-11-18 09:45:00,164.0,164.17,163.9,164.02,41851.0,148.9769,149.1313,148.8861,148.9951,41851.0
2021-11-18 09:50:00,164.03,164.19,163.81,163.91,69386.0,149.0042,149.1495,148.8043,148.8952,69386.0
2021-11-18 09:55:00,163.92,163.94,163.62,163.62,70056.0,148.9042,148.9224,148.6317,148.6317,70056.0
2021-11-18 10:00:00,163.61,163.61,163.15,163.18,111827.0,148.6226,148.6226,148.2048,148.232,111827.0
2021-11-18 10:05:00,163.18,163.52,163.1,163.22,91445.0,148.232,148.5409,148.1594,148.2684,91445.0
2021-11-18 10:10:00,163.23,163.24,162.9,163.04,77576.0,148.2774,148.2865,147.9777,148.1049,77576.0
2021-11-18 10:15:00,163.01,163.13,162.77,162.78,80425.0,148.0776,148.1866,147.8596,147.8687,80425.0
2021-11-18 10:20:00,162.8,162.98,162.69,162.88,86287.0,147.8868,148.0504,147.7869,147.9595,86287.0
2021-11-18 10:25:00,162.87,162.92,162.56,162.7,65603.0,147.9504,147.9958,147.6688,147.796,65603.0
2021-11-18 10:30:00,162.71,163.03,162.67,162.92,54227.0,147.8051,148.0958,147.7687,147.9958,54227.0
2021-11-18 10:35:00,162.95,163.07,162.8,162.97,37129.0,148.0231,148.1321,147.8868,148.0413,37129.0
2021-11-18 10:40:00,163.0,163.19,162.95,162.98,41252.0,148.0685,148.2411,148.0231,148.0504,41252.0
2021-11-18 10:45:00,163.01,163.1,162.85,162.9,56079.0,148.0776,148.1594,147.9323,147.9777,56079.0
2021-11-18 10:50:00,162.87,163.1,162.81,162.89,73039.0,147.9504,148.1594,147.8959,147.9686,73039.0
2021-11-18 10:55:00,162.88,162.95,162.79,162.91,125392.0,147.9595,148.0231,147.8778,147.9868,125392.0
2021-11-18 11:00:00,162.92,162.99,162.79,162.86,74232.0,147.9958,148.0594,147.8778,147.9413,74232.0
2021-11-18 11:05:00,162.87,163.03,162.87,163.0,68522.0,147.9504,148.0958,147.9504,148.0685,68522.0
2021-11-18 11:10:00,163.0,163.02,162.9,162.99,76614.0,148.0685,148.0867,147.9777,148.0594,76614.0
2021-11-18 11:15:00,163.0,163.17,162.99,163.15,105342.0,148.0685,148.2229,148.0594,148.2048,105342.0
2021-11-18 11:20:00,163.15,163.23,163.05,163.09,82027.0,148.2048,148.2774,148.1139,148.1503,82027.0
2021-11-18 11:25:00,163.1,163.15,162.96,163.01,102675.0,148.1594,148.2048,148.0322,148.0776,102675.0
2021-11-18 11:30:00,163.02,163.42,163.0,163.38,86472.0,148.0867,148.45,148.0685,148.4137,86472.0
2021-11-18 11:35:00,163.36,163.36,163.16,163.16,87625.0,148.3955,148.3955,148.2139,148.2139,87625.0
2021-11-18 11:40:00,163.18,163.19,163.03,163.04,35754.0,148.232,148.2411,148.0958,148.1049,35754.0
2021-11-18 11:45:00,163.01,163.03,162.85,162.96,50297.0,148.0776,148.0958,147.9323,148.0322,50297.0
2021-11-18 11:50:00,162.94,162.98,162.89,162.91,44174.0,148.014,148.0504,147.9686,147.9868,44174.0
2021-11-18 11:55:00,162.92,163.07,162.9,162.92,31873.0,147.9958,148.1321,147.9777,147.9958,31873.0
2021-11-18 12:00:00,162.92,163.02,162.88,162.95,39647.0,147.9958,148.0867,147.9595,148.0231,39647.0
2021-11-18 12:05:00,162.96,163.05,162.77,162.84,90199.0,148.0322,148.1139,147.8596,147.9232,90199.0
2021-11-18 12:10:00,162.84,162.95,162.81,162.94,39753.0,147.9232,148.0231,147.8959,148.014,39753.0
2021-11-18 12:15:00,162.93,163.09,162.92,163.01,83443.0,148.0049,148.1503,147.9958,148.0776,83443.0
2021-11-18 12:20:00,163.02,163.29,163.01,163.29,37208.0,148.0867,148.332,148.0776,148.332,37208.0
2021-11-18 12:25:00,163.28,163.34,163.25,163.29,60087.0,148.3229,148.3774,148.2956,148.332,60087.0
2021-11-18 12:30:00,163.3,163.38,163.24,163.24,49727.0,148.341,148.4137,148.2865,148.2865,49727.0
2021-11-18 12:35:00,163.26,163.27,163.08,163.19,70217.0,148.3047,148.3138,148.1412,148.2411,70217.0
2021-11-18 12:40:00,163.19,163.28,163.14,163.15,45810.0,148.2411,148.3229,148.1957,148.2048,45810.0
2021-11-18 12:45:00,163.16,163.24,163.09,163.18,57029.0,148.2139,148.2865,148.1503,148.232,57029.0
2021-11-18 12:50:00,163.2,163.23,162.97,163.1,98993.0,148.2502,148.2774,148.0413,148.1594,98993.0
2021-11-18 12:55:00,163.1,163.21,163.09,163.21,30194.0,148.1594,148.2593,148.1503,148.2593,30194.0
2021-11-18 13:00:00,163.2,163.32,163.2,163.26,50165.0,148.2502,148.3592,148.2502,148.3047,50165.0
2021-11-18 13:05:00,163.25,163.28,163.17,163.26,47716.0,148.2956,148.3229,148.2229,148.3047,47716.0
2021-11-18 13:10:00,163.27,163.39,163.26,163.33,48859.0,148.3138,148.4228,148.3047,148.3683,48859.0
2021-11-18 13:15:00,163.32,163.33,163.11,163.13,45613.0,148.3592,148.3683,148.1684,148.1866,45613.0
2021-11-18 13:20:00,163.13,163.14,163.05,163.1,75001.0,148.1866,148.1957,148.1139,148.1594,75001.0
2021-11-18 13:25:00,163.11,163.14,162.99,163.07,25333.0,148.1684,148.1957,148.0594,148.1321,25333.0
2021-11-18 13:30:00,163.1,163.15,163.05,163.09,21940.0,148.1594,148.2048,148.1139,148.1503,21940.0
2021-11-18 13:35:00,163.09,163.15,163.05,163.15,22638.0,148.1503,148.2048,148.1139,148.2048,22638.0
2021-11-18 13:40:00,163.14,163.25,163.14,163.24,34819.0,148.1957,148.2956,148.1957,148.2865,34819.0
2021-11-18 13:45:00,163.26,163.42,163.26,163.33,36143.0,148.3047,148.45,148.3047,148.3683,36143.0
2021-11-18 13:50:00,163.33,163.34,163.18,163.21,38589.0,148.3683,148.3774,148.232,148.2593,38589.0
2021-11-18 13:55:00,163.21,163.28,163.18,163.25,46125.0,148.2593,148.3229,148.232,148.2956,46125.0
2021-11-18 14:00:00,163.27,163.27,163.12,163.18,43775.0,148.3138,148.3138,148.1775,148.232,43775.0
2021-11-18 14:05:00,163.18,163.21,162.99,163.02,37402.0,148.232,148.2593,148.0594,148.0867,37402.0
2021-11-18 14:10:00,163.01,163.05,162.96,162.98,30397.0,148.0776,148.1139,148.0322,148.0504,30397.0
2021-11-18 14:15:00,162.98,163.08,162.94,163.0,44649.0,148.0504,148.1412,148.014,148.0685,44649.0
2021-11-18 14:20:00,163.0,163.01,162.87,162.88,66286.0,148.0685,148.0776,147.9504,147.9595,66286.0
2021-11-18 14:25:00,162.88,162.91,162.78,162.9,58070.0,147.9595,147.9868,147.8687,147.9777,58070.0
2021-11-18 14:30:00,162.89,163.07,162.86,163.03,41304.0,147.9686,148.1321,147.9413,148.0958,41304.0
2021-11-18 14:35:00,163.05,163.08,162.91,162.99,49256.0,148.1139,148.1412,147.9868,148.0594,49256.0
2021-11-18 14:40:00,163.0,163.05,162.99,163.0,42815.0,148.0685,148.1139,148.0594,148.0685,42815.0
2021-11-18 14:45:00,162.99,163.13,162.98,163.12,25024.0,148.0594,148.1866,148.0504,148.1775,25024.0
2021-11-18 14:50:00,163.12,163.21,163.08,163.09,37490.0,148.1775,148.2593,148.1412,148.1503,37490.0
2021-11-18 14:55:00,163.09,163.23,163.09,163.21,39926.0,148.1503,148.2774,148.1503,148.2593,39926.0
2021-11-18 15:00:00,163.22,163.27,163.12,163.13,82205.0,148.2684,148.3138,148.1775,148.1866,82205.0
2021-11-18 15:05:00,163.13,163.22,163.1,163.18,51191.0,148.1866,148.2684,148.1594,148.232,51191.0
2021-11-18 15:10:00,163.16,163.21,163.07,163.1,44871.0,148.2139,148.2593,148.1321,148.1594,44871.0
2021-11-18 15:15:00,163.1,163.15,162.99,163.07,57714.0,148.1594,148.2048,148.0594,148.1321,57714.0
2021-11-18 15:20:00,163.06,163.14,163.06,163.13,44380.0,148.123,148.1957,148.123,148.1866,44380.0
2021-11-18 15:25:00,163.13,163.26,163.13,163.16,63709.0,148.1866,148.3047,148.1866,148.2139,63709.0
2021-11-18 15:30:00,163.16,163.16,162.9,162.98,77774.0,148.2139,148.2139,147.9777,148.0504,77774.0
2021-11-18 15:35:00,162.98,163.04,162.88,162.9,85255.0,148.0504,148.1049,147.9595,147.9777,85255.0
2021-11-18 15:40:00,162.89,163.03,162.86,162.9,84970.0,147.9686,148.0958,147.9413,147.9777,84970.0
2021-11-18 15:45:00,162.89,163.15,162.89,163.05,111246.0,147.9686,148.2048,147.9686,148.1139,111246.0
2021-11-18 15:50:00,163.04,163.12,162.94,163.04,178667.0,148.1049,148.1775,148.014,148.1049,178667.0
2021-11-18 15:55:00,163.05,163.1,162.87,163.02,466883.0,148.1139,148.1594,147.9504,148.0867,466883.0
2021-11-19 09:30:00,161.3,161.37,160.07,160.22,854035.0,146.5242,146.5878,145.4069,145.5432,854035.0
2021-11-19 09:35:00,160.23,160.28,159.45,159.68,282769.0,145.5523,145.5977,144.8437,145.0526,282769.0
2021-11-19 09:40:00,159.75,160.27,159.73,160.13,258036.0,145.1162,145.5886,145.0981,145.4614,258036.0
2021-11-19 09:45:00,160.18,160.25,159.7,159.97,146809.0,145.5068,145.5704,145.0708,145.3161,146809.0
2021-11-19 09:50:00,159.99,160.08,159.62,159.77,128418.0,145.3342,145.416,144.9981,145.1344,128418.0
2021-11-19 09:55:00,159.76,160.03,159.65,159.92,132522.0,145.1253,145.3706,145.0254,145.2707,132522.0
2021-11-19 10:00:00,159.94,159.98,159.75,159.96,126683.0,145.2888,145.3252,145.1162,145.307,126683.0
2021-11-19 10:05:00,159.98,160.52,159.84,160.41,181964.0,145.3252,145.8157,145.198,145.7158,181964.0
2021-11-19 10:10:00,160.39,160.96,160.23,160.93,186805.0,145.6976,146.2154,145.5523,146.1881,186805.0
2021-11-19 10:15:00,160.93,161.01,160.73,160.87,270822.0,146.1881,146.2608,146.0065,146.1336,270822.0
2021-11-19 10:20:00,160.86,160.87,160.64,160.71,239610.0,146.1246,146.1336,145.9247,145.9883,239610.0
2021-11-19 10:25:00,160.73,160.89,160.66,160.72,119892.0,146.0065,146.1518,145.9429,145.9974,119892.0
2021-11-19 10:30:00,160.71,160.9,160.61,160.7,146543.0,145.9883,146.1609,145.8975,145.9792,146543.0
2021-11-19 10:35:00,160.7,160.89,160.64,160.74,134302.0,145.9792,146.1518,145.9247,146.0155,134302.0
2021-11-19 10:40:00,160.74,160.85,160.69,160.69,112010.0,146.0155,146.1155,145.9701,145.9701,112010.0
2021-11-19 10:45:00,160.7,161.0,160.67,160.77,173254.0,145.9792,146.2517,145.952,146.0428,173254.0
2021-11-19 10:50:00,160.77,160.89,160.66,160.88,134309.0,146.0428,146.1518,145.9429,146.1427,134309.0
2021-11-19 10:55:00,160.89,161.02,160.85,160.9,116738.0,146.1518,146.2699,146.1155,146.1609,116738.0
2021-11-19 11:00:00,160.89,161.1,160.83,161.03,56433.0,146.1518,146.3426,146.0973,146.279,56433.0
2021-11-19 11:05:00,161.03,161.05,160.85,160.93,47353.0,146.279,146.2971,146.1155,146.1881,47353.0
2021-11-19 11:10:00,160.93,160.94,160.81,160.94,93498.0,146.1881,146.1972,146.0791,146.1972,93498.0
2021-11-19 11:15:00,160.93,161.15,160.93,161.08,82116.0,146.1881,146.388,146.1881,146.3244,82116.0
2021-11-19 11:20:00,161.1,161.1,160.88,160.92,70557.0,146.3426,146.3426,146.1427,146.1791,70557.0
2021-11-19 11:25:00,160.91,160.97,160.84,160.88,131467.0,146.17,146.2245,146.1064,146.1427,131467.0
2021-11-19 11:30:00,160.88,161.02,160.81,160.96,44551.0,146.1427,146.2699,146.0791,146.2154,44551.0
2021-11-19 11:35:00,160.95,161.01,160.77,160.8,50912.0,146.2063,146.2608,146.0428,146.07,50912.0
2021-11-19 11:40:00,160.82,161.13,160.82,161.07,74592.0,146.0882,146.3698,146.0882,146.3153,74592.0
2021-11-19 11:45:00,161.07,161.32,161.01,161.05,85980.0,146.3153,146.5424,146.2608,146.2971,85980.0
2021-11-19 11:50:00,161.04,161.11,160.91,161.05,84552.0,146.2881,146.3516,146.17,146.2971,84552.0
2021-11-19 11:55:00,161.05,161.12,160.97,161.06,53947.0,146.2971,146.3607,146.2245,146.3062,53947.0
2021-11-19 12:00:00,161.07,161.23,161.04,161.18,65040.0,146.3153,146.4607,146.2881,146.4152,65040.0
2021-11-19 12:05:00,161.17,161.26,161.09,161.23,77189.0,146.4062,146.4879,146.3335,146.4607,77189.0
2021-11-19 12:10:00,161.23,161.38,161.23,161.34,47522.0,146.4607,146.5969,146.4607,146.5606,47522.0
2021-11-19 12:15:00,161.32,161.36,161.2,161.23,46690.0,146.5424,146.5787,146.4334,146.4607,46690.0
2021-11-19 12:20:00,161.23,161.38,161.22,161.36,30583.0,146.4607,146.5969,146.4516,146.5787,30583.0
2021-11-19 12:25:00,161.36,161.46,161.35,161.44,107229.0,146.5787,146.6696,146.5697,146.6514,107229.0
2021-11-19 12:30:00,161.45,161.77,161.41,161.75,51982.0,146.6605,146.9512,146.6242,146.933,51982.0
2021-11-19 12:35:00,161.75,161.99,161.74,161.87,142544.0,146.933,147.151,146.9239,147.042,142544.0
2021-11-19 12:40:00,161.87,162.03,161.79,161.89,90804.0,147.042,147.1874,146.9694,147.0602,90804.0
2021-11-19 12:45:00,161.88,162.02,161.84,161.98,55849.0,147.0511,147.1783,147.0148,147.142,55849.0
2021-11-19 12:50:00,161.96,162.11,161.89,161.96,37716.0,147.1238,147.26,147.0602,147.1238,37716.0
2021-11-19 12:55:00,161.94,161.98,161.83,161.86,49125.0,147.1056,147.142,147.0057,147.0329,49125.0
2021-11-19 13:00:00,161.86,161.89,161.75,161.86,74647.0,147.0329,147.0602,146.933,147.0329,74647.0
2021-11-19 13:05:00,161.86,161.88,161.69,161.72,33546.0,147.0329,147.0511,146.8785,146.9058,33546.0
2021-11-19 13:10:00,161.72,161.8,161.57,161.65,46777.0,146.9058,146.9784,146.7695,146.8422,46777.0
2021-11-19 13:15:00,161.68,161.69,161.61,161.69,25449.0,146.8694,146.8785,146.8058,146.8785,25449.0
2021-11-19 13:20:00,161.68,161.71,161.5,161.5,43379.0,146.8694,146.8967,146.7059,146.7059,43379.0
2021-11-19 13:25:00,161.5,161.58,161.42,161.44,48862.0,146.7059,146.7786,146.6333,146.6514,48862.0
2021-11-19 13:30:00,161.44,161.45,161.27,161.28,120745.0,146.6514,146.6605,146.497,146.5061,120745.0
2021-11-19 13:35:00,161.28,161.3,160.9,160.93,65832.0,146.5061,146.5242,146.1609,146.1881,65832.0
2021-11-19 13:40:00,160.94,160.94,160.79,160.85,58648.0,146.1972,146.1972,146.061,146.1155,58648.0
2021-11-19 13:45:00,160.83,160.92,160.78,160.81,67072.0,146.0973,146.1791,146.0519,146.0791,67072.0
2021-11-19 13:50:00,160.8,160.88,160.66,160.71,94620.0,146.07,146.1427,145.9429,145.9883,94620.0
2021-11-19 13:55:00,160.71,160.91,160.71,160.86,81201.0,145.9883,146.17,145.9883,146.1246,81201.0
2021-11-19 14:00:00,160.86,160.94,160.83,160.92,36528.0,146.1246,146.1972,146.0973,146.1791,36528.0
2021-11-19 14:05:00,160.92,161.15,160.89,161.15,73507.0,146.1791,146.388,146.1518,146.388,73507.0
2021-11-19 14:10:00,161.14,161.21,161.05,161.1,46661.0,146.3789,146.4425,146.2971,146.3426,46661.0
2021-11-19 14:15:00,161.09,161.14,161.04,161.08,52487.0,146.3335,146.3789,146.2881,146.3244,52487.0
2021-11-19 14:20:00,161.08,161.13,160.95,161.01,40891.0,146.3244,146.3698,146.2063,146.2608,40891.0
2021-11-19 14:25:00,161.0,161.06,160.78,160.81,50121.0,146.2517,146.3062,146.0519,146.0791,50121.0
2021-11-19 14:30:00,160.82,160.9,160.72,160.81,37587.0,146.0882,146.1609,145.9974,146.0791,37587.0
2021-11-19 14:35:00,160.81,160.9,160.74,160.84,32391.0,146.0791,146.1609,146.0155,146.1064,32391.0
2021-11-19 14:40:00,160.83,160.93,160.76,160.87,33382.0,146.0973,146.1881,146.0337,146.1336,33382.0
2021-11-19 14:45:00,160.84,160.94,160.83,160.93,42143.0,146.1064,146.1972,146.0973,146.1881,42143.0
2021-11-19 14:50:00,160.94,161.03,160.93,161.0,34973.0,146.1972,146.279,146.1881,146.2517,34973.0
2021-11-19 14:55:00,160.99,161.03,160.91,160.92,28149.0,146.2426,146.279,146.17,146.1791,28149.0
2021-11-19 15:00:00,160.91,161.04,160.88,160.93,45776.0,146.17,146.2881,146.1427,146.1881,45776.0
2021-11-19 15:05:00,160.93,160.93,160.77,160.87,80556.0,146.1881,146.1881,146.0428,146.1336,80556.0
2021-11-19 15:10:00,160.86,160.95,160.8,160.9,47752.0,146.1246,146.2063,146.07,146.1609,47752.0
2021-11-19 15:15:00,160.9,160.94,160.78,160.82,40704.0,146.1609,146.1972,146.0519,146.0882,40704.0
2021-11-19 15:20:00,160.81,160.85,160.75,160.8,47277.0,146.0791,146.1155,146.0246,146.07,47277.0
2021-11-19 15:25:00,160.8,160.85,160.71,160.75,44590.0,146.07,146.1155,145.9883,146.0246,44590.0
2021-11-19 15:30:00,160.75,161.02,160.67,161.0,75862.0,146.0246,146.2699,145.952,146.2517,75862.0
2021-11-19 15:35:00,161.01,161.12,160.96,161.0,62766.0,146.2608,146.3607,146.2154,146.2517,62766.0
2021-11-19 15:40:00,160.99,161.02,160.83,160.84,73164.0,146.2426,146.2699,146.0973,146.1064,73164.0
2021-11-19 15:45:00,160.84,161.06,160.83,161.05,97163.0,146.1064,146.3062,146.0973,146.2971,97163.0
2021-11-19 15:50:00,161.07,161.09,160.71,160.72,129374.0,146.3153,146.3335,145.9883,145.9974,129374.0
2021-11-19 15:55:00,160.72,161.08,160.69,160.93,336740.0,145.9974,146.3244,145.9701,146.1881,336740.0
2021-11-22 09:30:00,164.16,164.97,163.38,164.35,657931.0,149.1223,149.8581,148.4137,149.2949,657931.0
2021-11-22 09:35:00,164.37,164.66,163.81,163.94,337545.0,149.313,149.5765,148.8043,148.9224,337545.0
2021-11-22 09:40:00,163.89,164.11,163.14,163.75,247536.0,148.877,149.0768,148.1957,148.7498,247536.0
2021-11-22 09:45:00,163.74,163.77,162.99,163.58,173391.0,148.7407,148.768,148.0594,148.5954,173391.0
2021-11-22 09:50:00,163.57,163.82,163.24,163.46,122099.0,148.5863,148.8134,148.2865,148.4864,122099.0
2021-11-22 09:55:00,163.47,163.96,163.32,163.9,136974.0,148.4955,148.9406,148.3592,148.8861,136974.0
2021-11-22 10:00:00,163.96,164.48,163.87,164.38,199023.0,148.9406,149.4129,148.8588,149.3221,199023.0
2021-11-22 10:05:00,164.36,164.52,164.22,164.47,100400.0,149.3039,149.4493,149.1768,149.4039,100400.0
2021-11-22 10:10:00,164.46,164.8,164.45,164.73,183841.0,149.3948,149.7036,149.3857,149.64,183841.0
2021-11-22 10:15:00,164.72,165.13,164.71,165.01,184094.0,149.631,150.0034,149.6219,149.8944,184094.0
2021-11-22 10:20:00,165.01,165.24,164.84,165.21,165418.0,149.8944,150.1033,149.74,150.0761,165418.0
2021-11-22 10:25:00,165.2,165.2,164.9,165.1,109937.0,150.067,150.067,149.7945,149.9761,109937.0
2021-11-22 10:30:00,165.1,165.15,164.7,164.75,153638.0,149.9761,150.0216,149.6128,149.6582,153638.0
2021-11-22 10:35:00,164.76,164.76,164.45,164.58,127784.0,149.6673,149.6673,149.3857,149.5038,127784.0
2021-11-22 10:40:00,164.6,164.66,164.4,164.42,92343.0,149.522,149.5765,149.3403,149.3584,92343.0
2021-11-22 10:45:00,164.43,164.48,164.14,164.43,99135.0,149.3675,149.4129,149.1041,149.3675,99135.0
2021-11-22 10:50:00,164.4,164.68,164.4,164.54,91371.0,149.3403,149.5946,149.3403,149.4674,91371.0
2021-11-22 10:55:00,164.56,164.86,164.5,164.59,77909.0,149.4856,149.7581,149.4311,149.5129,77909.0
2021-11-22 11:00:00,164.59,164.65,164.31,164.58,64168.0,149.5129,149.5674,149.2585,149.5038,64168.0
2021-11-22 11:05:00,164.59,164.86,164.58,164.68,49141.0,149.5129,149.7581,149.5038,149.5946,49141.0
2021-11-22 11:10:00,164.69,164.98,164.68,164.82,75930.0,149.6037,149.8671,149.5946,149.7218,75930.0
2021-11-22 11:15:00,164.84,165.04,164.84,164.89,81239.0,149.74,149.9216,149.74,149.7854,81239.0
2021-11-22 11:20:00,164.88,165.39,164.85,165.36,101125.0,149.7763,150.2396,149.7491,150.2123,101125.0
2021-11-22 11:25:00,165.36,165.39,165.23,165.31,136269.0,150.2123,150.2396,150.0942,150.1669,136269.0
2021-11-22 11:30:00,165.29,165.29,165.02,165.17,79395.0,150.1487,150.1487,149.9035,150.0397,79395.0
2021-11-22 11:35:00,165.16,165.37,165.15,165.36,105225.0,150.0307,150.2214,150.0216,150.2123,105225.0
2021-11-22 11:40:00,165.36,165.43,165.17,165.37,137065.0,150.2123,150.2759,150.0397,150.2214,137065.0
2021-11-22 11:45:00,165.38,165.45,165.19,165.38,109967.0,150.2305,150.2941,150.0579,150.2305,109967.0
2021-11-22 11:50:00,165.38,165.48,164.97,165.02,157573.0,150.2305,150.3213,149.8581,149.9035,157573.0
2021-11-22 11:55:00,165.02,165.21,164.81,164.98,109116.0,149.9035,150.0761,149.7127,149.8671,109116.0
2021-11-22 12:00:00,164.95,165.1,164.9,165.08,54089.0,149.8399,149.9761,149.7945,149.958,54089.0
2021-11-22 12:05:00,165.08,165.38,165.02,165.37,139455.0,149.958,150.2305,149.9035,150.2214,139455.0
2021-11-22 12:10:00,165.35,165.45,165.21,165.27,79809.0,150.2032,150.2941,150.0761,150.1306,79809.0
2021-11-22 12:15:00,165.27,165.37,165.15,165.22,146775.0,150.1306,150.2214,150.0216,150.0852,146775.0
2021-11-22 12:20:00,165.22,165.32,165.11,165.16,106492.0,150.0852,150.176,149.9852,150.0307,106492.0
2021-11-22 12:25:00,165.19,165.46,165.01,165.37,112082.0,150.0579,150.3032,149.8944,150.2214,112082.0
2021-11-22 12:30:00,165.37,165.4,165.22,165.25,38211.0,150.2214,150.2487,150.0852,150.1124,38211.0
2021-11-22 12:35:00,165.22,165.29,165.16,165.19,80726.0,150.0852,150.1487,150.0307,150.0579,80726.0
2021-11-22 12:40:00,165.19,165.32,165.11,165.22,88088.0,150.0579,150.176,149.9852,150.0852,88088.0
2021-11-22 12:45:00,165.21,165.21,165.02,165.17,77638.0,150.0761,150.0761,149.9035,150.0397,77638.0
2021-11-22 12:50:00,165.16,165.28,165.08,165.27,26997.0,150.0307,150.1397,149.958,150.1306,26997.0
2021-11-22 12:55:00,165.28,165.32,165.19,165.3,69232.0,150.1397,150.176,150.0579,150.1578,69232.0
2021-11-22 13:00:00,165.28,165.67,165.26,165.65,147906.0,150.1397,150.4939,150.1215,150.4758,147906.0
2021-11-22 13:05:00,165.63,165.78,165.62,165.75,72983.0,150.4576,150.5939,150.4485,150.5666,72983.0
2021-11-22 13:10:00,165.74,165.86,165.72,165.83,67660.0,150.5575,150.6665,150.5394,150.6393,67660.0
2021-11-22 13:15:00,165.83,165.83,165.62,165.66,49688.0,150.6393,150.6393,150.4485,150.4849,49688.0
2021-11-22 13:20:00,165.65,165.68,165.55,165.66,29892.0,150.4758,150.503,150.3849,150.4849,29892.0
2021-11-22 13:25:00,165.66,165.72,165.38,165.4,45178.0,150.4849,150.5394,150.2305,150.2487,45178.0
2021-11-22 13:30:00,165.42,165.58,165.42,165.54,24517.0,150.2668,150.4122,150.2668,150.3758,24517.0
2021-11-22 13:35:00,165.55,165.72,165.55,165.67,28507.0,150.3849,150.5394,150.3849,150.4939,28507.0
2021-11-22 13:40:00,165.66,165.78,165.57,165.78,49878.0,150.4849,150.5939,150.4031,150.5939,49878.0
2021-11-22 13:45:00,165.79,165.81,165.57,165.6,38461.0,150.6029,150.6211,150.4031,150.4303,38461.0
2021-11-22 13:50:00,165.61,165.73,165.6,165.65,53565.0,150.4394,150.5484,150.4303,150.4758,53565.0
2021-11-22 13:55:00,165.66,165.67,165.53,165.57,53390.0,150.4849,150.4939,150.3668,150.4031,53390.0
2021-11-22 14:00:00,165.56,165.59,165.41,165.49,39760.0,150.394,150.4213,150.2578,150.3304,39760.0
2021-11-22 14:05:00,165.49,165.51,165.36,165.51,38224.0,150.3304,150.3486,150.2123,150.3486,38224.0
2021-11-22 14:10:00,165.53,165.64,165.45,165.62,28955.0,150.3668,150.4667,150.2941,150.4485,28955.0
2021-11-22 14:15:00,165.61,165.67,165.48,165.53,43386.0,150.4394,150.4939,150.3213,150.3668,43386.0
2021-11-22 14:20:00,165.53,165.56,165.36,165.36,43407.0,150.3668,150.394,150.2123,150.2123,43407.0
2021-11-22 14:25:00,165.36,165.7,165.36,165.64,87013.0,150.2123,150.5212,150.2123,150.4667,87013.0
2021-11-22 14:30:00,165.63,165.63,165.46,165.54,49499.0,150.4576,150.4576,150.3032,150.3758,49499.0
2021-11-22 14:35:00,165.55,165.8,165.52,165.69,48876.0,150.3849,150.612,150.3577,150.5121,48876.0
2021-11-22 14:40:00,165.67,165.82,165.61,165.78,48869.0,150.4939,150.6302,150.4394,150.5939,48869.0
2021-11-22 14:45:00,165.78,165.8,165.66,165.77,43445.0,150.5939,150.612,150.4849,150.5848,43445.0
2021-11-22 14:50:00,165.77,165.87,165.74,165.82,71593.0,150.5848,150.6756,150.5575,150.6302,71593.0
2021-11-22 14:55:00,165.82,165.83,165.68,165.83,50124.0,150.6302,150.6393,150.503,150.6393,50124.0
2021-11-22 15:00:00,165.82,165.9,165.65,165.87,54352.0,150.6302,150.7029,150.4758,150.6756,54352.0
2021-11-22 15:05:00,165.86,165.88,165.73,165.86,43950.0,150.6665,150.6847,150.5484,150.6665,43950.0
2021-11-22 15:10:00,165.85,165.98,165.82,165.82,65078.0,150.6574,150.7755,150.6302,150.6302,65078.0
2021-11-22 15:15:00,165.82,165.82,165.66,165.78,44685.0,150.6302,150.6302,150.4849,150.5939,44685.0
2021-11-22 15:20:00,165.79,165.81,165.64,165.78,58649.0,150.6029,150.6211,150.4667,150.5939,58649.0
2021-11-22 15:25:00,165.77,165.77,165.6,165.61,52862.0,150.5848,150.5848,150.4303,150.4394,52862.0
2021-11-22 15:30:00,165.6,165.79,165.55,165.77,106182.0,150.4303,150.6029,150.3849,150.5848,106182.0
2021-11-22 15:35:00,165.76,165.78,165.62,165.75,89164.0,150.5757,150.5939,150.4485,150.5666,89164.0
2021-11-22 15:40:00,165.72,165.75,165.36,165.37,246351.0,150.5394,150.5666,150.2123,150.2214,246351.0
2021-11-22 15:45:00,165.36,165.42,165.22,165.29,206466.0,150.2123,150.2668,150.0852,150.1487,206466.0
2021-11-22 15:50:00,165.27,165.32,164.72,164.76,282567.0,150.1306,150.176,149.631,149.6673,282567.0
2021-11-22 15:55:00,164.75,164.78,164.2,164.35,649062.0,149.6582,149.6855,149.1586,149.2949,649062.0
2021-11-23 09:30:00,165.5,166.9,165.45,166.18,392077.0,150.3395,151.6113,150.2941,150.9572,392077.0
2021-11-23 09:35:00,166.16,166.37,165.37,165.8,156177.0,150.939,151.1298,150.2214,150.612,156177.0
2021-11-23 09:40:00,165.85,166.52,165.85,166.05,169978.0,150.6574,151.2661,150.6574,150.8391,169978.0
2021-11-23 09:45:00,166.11,166.28,165.8,165.81,82196.0,150.8936,151.0481,150.612,150.6211,82196.0
2021-11-23 09:50:00,165.85,165.97,165.62,165.93,129637.0,150.6574,150.7665,150.4485,150.7301,129637.0
2021-11-23 09:55:00,165.93,166.19,165.77,165.77,79782.0,150.7301,150.9663,150.5848,150.5848,79782.0
2021-11-23 10:00:00,165.8,166.0,165.64,165.83,182291.0,150.612,150.7937,150.4667,150.6393,182291.0
2021-11-23 10:05:00,165.8,166.21,165.7,166.21,82526.0,150.612,150.9845,150.5212,150.9845,82526.0
2021-11-23 10:10:00,166.21,166.35,165.91,166.2,111593.0,150.9845,151.1116,150.7119,150.9754,111593.0
2021-11-23 10:15:00,166.24,166.46,166.16,166.41,69433.0,151.0117,151.2116,150.939,151.1661,69433.0
2021-11-23 10:20:00,166.39,166.42,166.1,166.12,103843.0,151.148,151.1752,150.8845,150.9027,103843.0
2021-11-23 10:25:00,166.1,166.61,166.09,166.55,125145.0,150.8845,151.3478,150.8755,151.2933,125145.0
2021-11-23 10:30:00,166.57,166.66,166.41,166.45,159164.0,151.3115,151.3932,151.1661,151.2025,159164.0
2021-11-23 10:35:00,166.46,166.66,166.38,166.46,73478.0,151.2116,151.3932,151.1389,151.2116,73478.0
2021-11-23 10:40:00,166.46,166.93,166.43,166.57,201207.0,151.2116,151.6385,151.1843,151.3115,201207.0
2021-11-23 10:45:00,166.57,166.89,166.52,166.85,76804.0,151.3115,151.6022,151.2661,151.5658,76804.0
2021-11-23 10:50:00,166.85,166.94,166.76,166.9,58379.0,151.5658,151.6476,151.4841,151.6113,58379.0
2021-11-23 10:55:00,166.9,167.22,166.84,167.02,175791.0,151.6113,151.9019,151.5568,151.7203,175791.0
2021-11-23 11:00:00,167.01,167.14,166.7,166.95,160920.0,151.7112,151.8293,151.4296,151.6567,160920.0
2021-11-23 11:05:00,166.94,167.02,166.88,166.91,111166.0,151.6476,151.7203,151.5931,151.6203,111166.0
2021-11-23 11:10:00,166.89,167.2,166.89,167.17,78579.0,151.6022,151.8838,151.6022,151.8565,78579.0
2021-11-23 11:15:00,167.14,167.39,166.84,166.94,150914.0,151.8293,152.0564,151.5568,151.6476,150914.0
2021-11-23 11:20:00,166.94,167.24,166.87,166.89,59785.0,151.6476,151.9201,151.584,151.6022,59785.0
2021-11-23 11:25:00,166.87,167.07,166.82,166.96,77979.0,151.584,151.7657,151.5386,151.6658,77979.0
2021-11-23 11:30:00,166.96,167.23,166.87,166.9,64449.0,151.6658,151.911,151.584,151.6113,64449.0
2021-11-23 11:35:00,166.89,167.39,166.88,167.22,85865.0,151.6022,152.0564,151.5931,151.9019,85865.0
2021-11-23 11:40:00,167.26,167.48,167.25,167.27,141293.0,151.9383,152.1381,151.9292,151.9474,141293.0
2021-11-23 11:45:00,167.29,167.6,167.29,167.58,224403.0,151.9655,152.2471,151.9655,152.229,224403.0
2021-11-23 11:50:00,167.6,167.97,167.6,167.86,179448.0,152.2471,152.5832,152.2471,152.4833,179448.0
2021-11-23 11:55:00,167.86,167.94,167.45,167.48,117316.0,152.4833,152.556,152.1109,152.1381,117316.0
2021-11-23 12:00:00,167.49,167.57,167.3,167.38,82992.0,152.1472,152.2199,151.9746,152.0473,82992.0
2021-11-23 12:05:00,167.38,167.54,167.26,167.49,58678.0,152.0473,152.1926,151.9383,152.1472,58678.0
2021-11-23 12:10:00,167.5,167.61,167.41,167.44,51860.0,152.1563,152.2562,152.0745,152.1018,51860.0
2021-11-23 12:15:00,167.44,167.68,167.4,167.42,62621.0,152.1018,152.3198,152.0655,152.0836,62621.0
2021-11-23 12:20:00,167.41,167.71,167.41,167.7,30902.0,152.0745,152.3471,152.0745,152.338,30902.0
2021-11-23 12:25:00,167.7,167.86,167.64,167.64,30962.0,152.338,152.4833,152.2835,152.2835,30962.0
2021-11-23 12:30:00,167.63,167.83,167.63,167.75,45452.0,152.2744,152.4561,152.2744,152.3834,45452.0
2021-11-23 12:35:00,167.78,167.85,167.72,167.8,50136.0,152.4107,152.4742,152.3561,152.4288,50136.0
2021-11-23 12:40:00,167.79,167.87,167.62,167.62,41414.0,152.4197,152.4924,152.2653,152.2653,41414.0
2021-11-23 12:45:00,167.63,167.9,167.58,167.83,45340.0,152.2744,152.5197,152.229,152.4561,45340.0
2021-11-23 12:50:00,167.81,167.86,167.65,167.67,32992.0,152.4379,152.4833,152.2926,152.3107,32992.0
2021-11-23 12:55:00,167.69,167.81,167.6,167.8,75338.0,152.3289,152.4379,152.2471,152.4288,75338.0
2021-11-23 13:00:00,167.8,167.92,167.68,167.81,178902.0,152.4288,152.5378,152.3198,152.4379,178902.0
2021-11-23 13:05:00,167.8,167.89,167.73,167.73,96865.0,152.4288,152.5106,152.3652,152.3652,96865.0
2021-11-23 13:10:00,167.73,167.76,167.51,167.62,89107.0,152.3652,152.3925,152.1654,152.2653,89107.0
2021-11-23 13:15:00,167.64,167.78,167.57,167.58,48993.0,152.2835,152.4107,152.2199,152.229,48993.0
2021-11-23 13:20:00,167.58,167.72,167.52,167.61,39368.0,152.229,152.3561,152.1745,152.2562,39368.0
2021-11-23 13:25:00,167.63,167.79,167.61,167.76,80966.0,152.2744,152.4197,152.2562,152.3925,80966.0
2021-11-23 13:30:00,167.74,167.94,167.74,167.87,52019.0,152.3743,152.556,152.3743,152.4924,52019.0
2021-11-23 13:35:00,167.88,168.11,167.87,168.1,62646.0,152.5015,152.7104,152.4924,152.7013,62646.0
2021-11-23 13:40:00,168.1,168.24,167.94,167.99,62549.0,152.7013,152.8285,152.556,152.6014,62549.0
2021-11-23 13:45:00,167.98,168.27,167.97,168.27,53107.0,152.5923,152.8558,152.5832,152.8558,53107.0
2021-11-23 13:50:00,168.27,168.42,168.27,168.41,47694.0,152.8558,152.992,152.8558,152.9829,47694.0
2021-11-23 13:55:00,168.39,168.42,168.14,168.16,47546.0,152.9648,152.992,152.7377,152.7558,47546.0
2021-11-23 14:00:00,168.14,168.24,168.09,168.17,42227.0,152.7377,152.8285,152.6923,152.7649,42227.0
2021-11-23 14:05:00,168.18,168.38,168.15,168.33,51728.0,152.774,152.9557,152.7468,152.9103,51728.0
2021-11-23 14:10:00,168.33,168.35,168.11,168.12,70411.0,152.9103,152.9284,152.7104,152.7195,70411.0
2021-11-23 14:15:00,168.13,168.14,167.89,167.89,66665.0,152.7286,152.7377,152.5106,152.5106,66665.0
2021-11-23 14:20:00,167.91,168.13,167.88,168.07,62018.0,152.5287,152.7286,152.5015,152.6741,62018.0
2021-11-23 14:25:00,168.07,168.16,167.9,167.97,30177.0,152.6741,152.7558,152.5197,152.5832,30177.0
2021-11-23 14:30:00,167.99,168.05,167.73,167.85,49478.0,152.6014,152.6559,152.3652,152.4742,49478.0
2021-11-23 14:35:00,167.85,167.98,167.79,167.83,45550.0,152.4742,152.5923,152.4197,152.4561,45550.0
2021-11-23 14:40:00,167.84,167.93,167.76,167.93,46189.0,152.4652,152.5469,152.3925,152.5469,46189.0
2021-11-23 14:45:00,167.92,168.15,167.83,168.15,68451.0,152.5378,152.7468,152.4561,152.7468,68451.0
2021-11-23 14:50:00,168.13,168.3,167.91,168.23,69056.0,152.7286,152.883,152.5287,152.8194,69056.0
2021-11-23 14:55:00,168.22,168.27,168.17,168.24,34314.0,152.8103,152.8558,152.7649,152.8285,34314.0
2021-11-23 15:00:00,168.21,168.37,168.14,168.36,59881.0,152.8013,152.9466,152.7377,152.9375,59881.0
2021-11-23 15:05:00,168.38,168.56,168.37,168.53,72633.0,152.9557,153.1192,152.9466,153.0919,72633.0
2021-11-23 15:10:00,168.5,168.51,168.24,168.24,80024.0,153.0647,153.0738,152.8285,152.8285,80024.0
2021-11-23 15:15:00,168.25,168.29,167.83,167.83,75758.0,152.8376,152.8739,152.4561,152.4561,75758.0
2021-11-23 15:20:00,167.84,167.97,167.84,167.95,42954.0,152.4652,152.5832,152.4652,152.5651,42954.0
2021-11-23 15:25:00,167.94,168.07,167.89,167.99,51672.0,152.556,152.6741,152.5106,152.6014,51672.0
2021-11-23 15:30:00,167.99,168.07,167.86,168.0,65646.0,152.6014,152.6741,152.4833,152.6105,65646.0
2021-11-23 15:35:00,168.02,168.33,167.96,168.01,110956.0,152.6287,152.9103,152.5742,152.6196,110956.0
2021-11-23 15:40:00,168.02,168.2,167.92,167.93,88110.0,152.6287,152.7922,152.5378,152.5469,88110.0
2021-11-23 15:45:00,167.93,168.14,167.87,167.9,90488.0,152.5469,152.7377,152.4924,152.5197,90488.0
2021-11-23 15:50:00,167.91,168.3,167.89,168.19,240435.0,152.5287,152.883,152.5106,152.7831,240435.0
2021-11-23 15:55:00,168.15,168.33,167.93,168.21,539560.0,152.7468,152.9103,152.5469,152.8013,539560.0
2021-11-24 09:30:00,168.46,168.9,167.76,168.52,400224.0,153.0284,153.4281,152.3925,153.0829,400224.0
2021-11-24 09:35:00,168.48,168.96,168.48,168.92,157078.0,153.0465,153.4826,153.0465,153.4462,157078.0
2021-11-24 09:40:00,168.95,168.98,168.4,168.76,149905.0,153.4735,153.5007,152.9739,153.3009,149905.0
2021-11-24 09:45:00,168.75,169.44,168.6,168.95,249890.0,153.2918,153.9186,153.1555,153.4735,249890.0
2021-11-24 09:50:00,168.92,169.05,168.52,168.69,111315.0,153.4462,153.5643,153.0829,153.2373,111315.0
2021-11-24 09:55:00,168.66,168.88,168.51,168.62,70014.0,153.21,153.4099,153.0738,153.1737,70014.0
2021-11-24 10:00:00,168.58,168.59,168.22,168.4,127555.0,153.1374,153.1465,152.8103,152.9739,127555.0
2021-11-24 10:05:00,168.42,168.51,168.14,168.25,132222.0,152.992,153.0738,152.7377,152.8376,132222.0
2021-11-24 10:10:00,168.26,168.58,168.23,168.58,147763.0,152.8467,153.1374,152.8194,153.1374,147763.0
2021-11-24 10:15:00,168.56,168.74,168.48,168.55,76740.0,153.1192,153.2827,153.0465,153.1101,76740.0
2021-11-24 10:20:00,168.55,168.57,167.87,167.9,132184.0,153.1101,153.1283,152.4924,152.5197,132184.0
2021-11-24 10:25:00,167.9,168.14,167.88,168.06,80846.0,152.5197,152.7377,152.5015,152.665,80846.0
2021-11-24 10:30:00,168.03,168.06,167.72,167.85,94110.0,152.6377,152.665,152.3561,152.4742,94110.0
2021-11-24 10:35:00,167.84,167.92,167.76,167.89,65108.0,152.4652,152.5378,152.3925,152.5106,65108.0
2021-11-24 10:40:00,167.88,167.89,167.57,167.68,56658.0,152.5015,152.5106,152.2199,152.3198,56658.0
2021-11-24 10:45:00,167.69,167.89,167.63,167.88,60679.0,152.3289,152.5106,152.2744,152.5015,60679.0
2021-11-24 10:50:00,167.89,168.02,167.77,167.78,42640.0,152.5106,152.6287,152.4016,152.4107,42640.0
2021-11-24 10:55:00,167.78,167.91,167.74,167.84,51448.0,152.4107,152.5287,152.3743,152.4652,51448.0
2021-11-24 11:00:00,167.83,168.04,167.63,167.77,99651.0,152.4561,152.6468,152.2744,152.4016,99651.0
2021-11-24 11:05:00,167.78,167.82,167.64,167.74,55701.0,152.4107,152.447,152.2835,152.3743,55701.0
2021-11-24 11:10:00,167.73,167.82,167.48,167.56,77329.0,152.3652,152.447,152.1381,152.2108,77329.0
2021-11-24 11:15:00,167.58,167.59,167.4,167.41,51759.0,152.229,152.2381,152.0655,152.0745,51759.0
2021-11-24 11:20:00,167.42,167.57,167.27,167.3,57797.0,152.0836,152.2199,151.9474,151.9746,57797.0
2021-11-24 11:25:00,167.31,167.35,166.95,167.08,76618.0,151.9837,152.02,151.6567,151.7748,76618.0
2021-11-24 11:30:00,167.07,167.19,166.82,166.85,144985.0,151.7657,151.8747,151.5386,151.5658,144985.0
2021-11-24 11:35:00,166.86,166.9,166.53,166.64,71491.0,151.5749,151.6113,151.2752,151.3751,71491.0
2021-11-24 11:40:00,166.62,166.68,166.51,166.56,62182.0,151.3569,151.4114,151.257,151.3024,62182.0
2021-11-24 11:45:00,166.56,166.73,166.51,166.59,80655.0,151.3024,151.4568,151.257,151.3297,80655.0
2021-11-24 11:50:00,166.6,166.78,166.59,166.65,92567.0,151.3387,151.5023,151.3297,151.3842,92567.0
2021-11-24 11:55:00,166.67,166.69,166.51,166.61,79442.0,151.4023,151.4205,151.257,151.3478,79442.0
2021-11-24 12:00:00,166.61,166.66,166.46,166.48,53561.0,151.3478,151.3932,151.2116,151.2297,53561.0
2021-11-24 12:05:00,166.49,166.7,166.44,166.53,38109.0,151.2388,151.4296,151.1934,151.2752,38109.0
2021-11-24 12:10:00,166.56,166.91,166.52,166.87,65007.0,151.3024,151.6203,151.2661,151.584,65007.0
2021-11-24 12:15:00,166.88,166.91,166.77,166.89,37358.0,151.5931,151.6203,151.4932,151.6022,37358.0
2021-11-24 12:20:00,166.88,167.1,166.83,167.09,51504.0,151.5931,151.7929,151.5477,151.7839,51504.0
2021-11-24 12:25:00,167.07,167.15,166.95,166.97,39017.0,151.7657,151.8384,151.6567,151.6748,39017.0
2021-11-24 12:30:00,166.97,167.1,166.96,167.03,43684.0,151.6748,151.7929,151.6658,151.7294,43684.0
2021-11-24 12:35:00,167.05,167.07,166.88,166.92,65070.0,151.7475,151.7657,151.5931,151.6294,65070.0
2021-11-24 12:40:00,166.92,166.97,166.86,166.9,59083.0,151.6294,151.6748,151.5749,151.6113,59083.0
2021-11-24 12:45:00,166.9,167.09,166.89,167.06,48302.0,151.6113,151.7839,151.6022,151.7566,48302.0
2021-11-24 12:50:00,167.06,167.09,166.89,167.09,42724.0,151.7566,151.7839,151.6022,151.7839,42724.0
2021-11-24 12:55:00,167.09,167.14,167.04,167.07,52837.0,151.7839,151.8293,151.7384,151.7657,52837.0
2021-11-24 13:00:00,167.07,167.16,167.05,167.07,27372.0,151.7657,151.8474,151.7475,151.7657,27372.0
2021-11-24 13:05:00,167.06,167.11,166.95,166.97,25626.0,151.7566,151.802,151.6567,151.6748,25626.0
2021-11-24 13:10:00,166.97,167.02,166.91,166.98,22738.0,151.6748,151.7203,151.6203,151.6839,22738.0
2021-11-24 13:15:00,166.98,167.04,166.91,166.99,22736.0,151.6839,151.7384,151.6203,151.693,22736.0
2021-11-24 13:20:00,166.99,167.03,166.92,166.99,36151.0,151.693,151.7294,151.6294,151.693,36151.0
2021-11-24 13:25:00,167.0,167.05,166.96,167.03,17548.0,151.7021,151.7475,151.6658,151.7294,17548.0
2021-11-24 13:30:00,167.02,167.09,166.98,167.05,31108.0,151.7203,151.7839,151.6839,151.7475,31108.0
2021-11-24 13:35:00,167.06,167.09,166.84,166.97,28126.0,151.7566,151.7839,151.5568,151.6748,28126.0
2021-11-24 13:40:00,166.97,167.01,166.91,166.91,30187.0,151.6748,151.7112,151.6203,151.6203,30187.0
2021-11-24 13:45:00,166.91,167.13,166.91,167.12,38600.0,151.6203,151.8202,151.6203,151.8111,38600.0
2021-11-24 13:50:00,167.13,167.32,167.13,167.24,88411.0,151.8202,151.9928,151.8202,151.9201,88411.0
2021-11-24 13:55:00,167.26,167.27,167.17,167.18,30386.0,151.9383,151.9474,151.8565,151.8656,30386.0
2021-11-24 14:00:00,167.16,167.3,166.9,166.97,78196.0,151.8474,151.9746,151.6113,151.6748,78196.0
2021-11-24 14:05:00,166.94,167.13,166.88,167.02,112286.0,151.6476,151.8202,151.5931,151.7203,112286.0
2021-11-24 14:10:00,167.03,167.15,166.92,167.14,30370.0,151.7294,151.8384,151.6294,151.8293,30370.0
2021-11-24 14:15:00,167.14,167.28,167.12,167.22,49880.0,151.8293,151.9565,151.8111,151.9019,49880.0
2021-11-24 14:20:00,167.22,167.23,167.1,167.15,31131.0,151.9019,151.911,151.7929,151.8384,31131.0
2021-11-24 14:25:00,167.13,167.17,167.0,167.0,26671.0,151.8202,151.8565,151.7021,151.7021,26671.0
2021-11-24 14:30:00,167.02,167.16,167.01,167.1,28236.0,151.7203,151.8474,151.7112,151.7929,28236.0
2021-11-24 14:35:00,167.1,167.11,166.98,167.01,22780.0,151.7929,151.802,151.6839,151.7112,22780.0
2021-11-24 14:40:00,167.01,167.1,166.94,167.09,23178.0,151.7112,151.7929,151.6476,151.7839,23178.0
2021-11-24 14:45:00,167.09,167.16,167.09,167.11,21423.0,151.7839,151.8474,151.7839,151.802,21423.0
2021-11-24 14:50:00,167.11,167.22,167.11,167.17,36557.0,151.802,151.9019,151.802,151.8565,36557.0
2021-11-24 14:55:00,167.15,167.16,167.03,167.05,23493.0,151.8384,151.8474,151.7294,151.7475,23493.0
2021-11-24 15:00:00,167.06,167.23,167.03,167.22,64788.0,151.7566,151.911,151.7294,151.9019,64788.0
2021-11-24 15:05:00,167.22,167.31,167.16,167.31,32099.0,151.9019,151.9837,151.8474,151.9837,32099.0
2021-11-24 15:10:00,167.3,167.37,167.24,167.36,37688.0,151.9746,152.0382,151.9201,152.0291,37688.0
2021-11-24 15:15:00,167.36,167.38,167.15,167.25,41316.0,152.0291,152.0473,151.8384,151.9292,41316.0
2021-11-24 15:20:00,167.26,167.33,167.16,167.17,25384.0,151.9383,152.0019,151.8474,151.8565,25384.0
2021-11-24 15:25:00,167.18,167.35,167.18,167.29,50734.0,151.8656,152.02,151.8656,151.9655,50734.0
2021-11-24 15:30:00,167.27,167.27,167.09,167.14,56449.0,151.9474,151.9474,151.7839,151.8293,56449.0
2021-11-24 15:35:00,167.16,167.16,167.04,167.05,53181.0,151.8474,151.8474,151.7384,151.7475,53181.0
2021-11-24 15:40:00,167.05,167.07,166.95,167.02,62629.0,151.7475,151.7657,151.6567,151.7203,62629.0
2021-11-24 15:45:00,167.02,167.03,166.91,166.92,73516.0,151.7203,151.7294,151.6203,151.6294,73516.0
2021-11-24 15:50:00,166.9,167.02,166.8,166.97,157932.0,151.6113,151.7203,151.5204,151.6748,157932.0
2021-11-24 15:55:00,166.98,167.06,166.82,166.94,304726.0,151.6839,151.7566,151.5386,151.6476,304726.0
2021-11-26 09:30:00,162.14,162.22,159.83,159.97,817835.0,147.2873,147.36,145.1889,145.3161,817835.0
2021-11-26 09:35:00,160.01,160.82,159.86,159.87,462554.0,145.3524,146.0882,145.2162,145.2252,462554.0
2021-11-26 09:40:00,159.9,159.97,158.91,159.07,521998.0,145.2525,145.3161,144.3532,144.4985,521998.0
2021-11-26 09:45:00,159.05,159.53,158.86,159.02,400211.0,144.4804,144.9164,144.3078,144.4531,400211.0
2021-11-26 09:50:00,159.03,159.28,158.82,159.17,287163.0,144.4622,144.6893,144.2714,144.5894,287163.0
2021-11-26 09:55:00,159.13,159.58,158.92,159.55,330005.0,144.553,144.9618,144.3623,144.9346,330005.0
2021-11-26 10:00:00,159.51,159.91,159.13,159.63,313491.0,144.8982,145.2616,144.553,145.0072,313491.0
2021-11-26 10:05:00,159.63,160.29,159.2,160.1,331651.0,145.0072,145.6068,144.6166,145.4342,331651.0
2021-11-26 10:10:00,160.1,160.14,159.38,159.5,290229.0,145.4342,145.4705,144.7801,144.8891,290229.0
2021-11-26 10:15:00,159.53,159.68,159.29,159.58,149424.0,144.9164,145.0526,144.6984,144.9618,149424.0
2021-11-26 10:20:00,159.58,160.33,159.5,160.21,308987.0,144.9618,145.6431,144.8891,145.5341,308987.0
2021-11-26 10:25:00,160.21,160.35,159.88,160.12,249478.0,145.5341,145.6613,145.2343,145.4523,249478.0
2021-11-26 10:30:00,160.12,160.43,159.91,160.3,199244.0,145.4523,145.7339,145.2616,145.6158,199244.0
2021-11-26 10:35:00,160.36,160.83,160.18,160.64,146209.0,145.6704,146.0973,145.5068,145.9247,146209.0
2021-11-26 10:40:00,160.66,160.89,160.45,160.85,138622.0,145.9429,146.1518,145.7521,146.1155,138622.0
2021-11-26 10:45:00,160.85,161.15,160.58,161.01,193986.0,146.1155,146.388,145.8702,146.2608,193986.0
2021-11-26 10:50:00,160.99,161.04,160.73,160.76,215277.0,146.2426,146.2881,146.0065,146.0337,215277.0
2021-11-26 10:55:00,160.76,160.97,160.63,160.75,135685.0,146.0337,146.2245,145.9156,146.0246,135685.0
2021-11-26 11:00:00,160.71,160.73,160.35,160.37,143422.0,145.9883,146.0065,145.6613,145.6794,143422.0
2021-11-26 11:05:00,160.37,161.03,160.36,160.97,136832.0,145.6794,146.279,145.6704,146.2245,136832.0
2021-11-26 11:10:00,160.92,161.0,160.52,160.54,113847.0,146.1791,146.2517,145.8157,145.8339,113847.0
2021-11-26 11:15:00,160.54,160.62,160.1,160.19,123467.0,145.8339,145.9065,145.4342,145.5159,123467.0
2021-11-26 11:20:00,160.18,160.25,160.02,160.13,105256.0,145.5068,145.5704,145.3615,145.4614,105256.0
2021-11-26 11:25:00,160.12,160.19,159.98,160.13,119344.0,145.4523,145.5159,145.3252,145.4614,119344.0
2021-11-26 11:30:00,160.14,160.31,160.02,160.17,88695.0,145.4705,145.6249,145.3615,145.4978,88695.0
2021-11-26 11:35:00,160.12,160.4,160.02,160.37,95523.0,145.4523,145.7067,145.3615,145.6794,95523.0
2021-11-26 11:40:00,160.35,160.46,159.96,160.32,132440.0,145.6613,145.7612,145.307,145.634,132440.0
2021-11-26 11:45:00,160.32,160.54,160.18,160.19,142323.0,145.634,145.8339,145.5068,145.5159,142323.0
2021-11-26 11:50:00,160.19,160.28,159.92,159.93,110108.0,145.5159,145.5977,145.2707,145.2797,110108.0
2021-11-26 11:55:00,159.94,160.21,159.86,160.05,115824.0,145.2888,145.5341,145.2162,145.3888,115824.0
2021-11-26 12:00:00,160.04,160.43,160.02,160.36,108163.0,145.3797,145.7339,145.3615,145.6704,108163.0
2021-11-26 12:05:00,160.34,160.97,160.3,160.86,116513.0,145.6522,146.2245,145.6158,146.1246,116513.0
2021-11-26 12:10:00,160.84,161.15,160.78,161.04,128556.0,146.1064,146.388,146.0519,146.2881,128556.0
2021-11-26 12:15:00,161.05,161.14,160.73,160.75,132145.0,146.2971,146.3789,146.0065,146.0246,132145.0
2021-11-26 12:20:00,160.76,161.19,160.73,161.11,134280.0,146.0337,146.4243,146.0065,146.3516,134280.0
2021-11-26 12:25:00,161.08,161.48,161.03,161.43,109877.0,146.3244,146.6878,146.279,146.6423,109877.0
2021-11-26 12:30:00,161.39,161.96,161.35,161.96,183022.0,146.606,147.1238,146.5697,147.1238,183022.0
2021-11-26 12:35:00,161.94,162.23,161.89,162.02,246866.0,147.1056,147.3691,147.0602,147.1783,246866.0
2021-11-26 12:40:00,162.04,162.65,162.01,162.61,271272.0,147.1965,147.7506,147.1692,147.7142,271272.0
2021-11-26 12:45:00,162.62,162.62,161.95,162.05,242118.0,147.7233,147.7233,147.1147,147.2055,242118.0
2021-11-26 12:50:00,162.01,162.01,161.66,161.74,270039.0,147.1692,147.1692,146.8513,146.9239,270039.0
2021-11-26 12:55:00,161.72,162.5,161.7,162.03,610562.0,146.9058,147.6143,146.8876,147.1874,610562.0
2021-11-29 09:30:00,163.31,164.78,163.15,163.92,551226.0,148.3501,149.6855,148.2048,148.9042,551226.0
2021-11-29 09:35:00,163.92,163.98,163.03,163.09,186320.0,148.9042,148.9587,148.0958,148.1503,186320.0
2021-11-29 09:40:00,163.14,163.16,162.2,162.62,222626.0,148.1957,148.2139,147.3418,147.7233,222626.0
2021-11-29 09:45:00,162.65,162.66,161.67,161.82,212217.0,147.7506,147.7597,146.8604,146.9966,212217.0
2021-11-29 09:50:00,161.85,161.96,161.38,161.43,137553.0,147.0239,147.1238,146.5969,146.6423,137553.0
2021-11-29 09:55:00,161.46,161.57,161.11,161.35,128768.0,146.6696,146.7695,146.3516,146.5697,128768.0
2021-11-29 10:00:00,161.28,161.58,160.92,160.99,144278.0,146.5061,146.7786,146.1791,146.2426,144278.0
2021-11-29 10:05:00,160.93,161.11,160.51,160.81,97854.0,146.1881,146.3516,145.8066,146.0791,97854.0
2021-11-29 10:10:00,160.78,161.13,160.62,160.62,117524.0,146.0519,146.3698,145.9065,145.9065,117524.0
2021-11-29 10:15:00,160.61,160.98,160.42,160.97,173479.0,145.8975,146.2336,145.7249,146.2245,173479.0
2021-11-29 10:20:00,160.98,161.02,160.61,160.7,86371.0,146.2336,146.2699,145.8975,145.9792,86371.0
2021-11-29 10:25:00,160.68,160.69,160.19,160.22,130056.0,145.961,145.9701,145.5159,145.5432,130056.0
2021-11-29 10:30:00,160.2,160.38,160.04,160.3,161379.0,145.525,145.6885,145.3797,145.6158,161379.0
2021-11-29 10:35:00,160.28,160.44,159.99,160.07,96567.0,145.5977,145.743,145.3342,145.4069,96567.0
2021-11-29 10:40:00,160.08,160.12,159.81,160.07,80543.0,145.416,145.4523,145.1707,145.4069,80543.0
2021-11-29 10:45:00,160.07,160.48,160.06,160.15,146963.0,145.4069,145.7794,145.3978,145.4796,146963.0
2021-11-29 10:50:00,160.12,160.45,160.01,160.34,101494.0,145.4523,145.7521,145.3524,145.6522,101494.0
2021-11-29 10:55:00,160.35,160.64,160.34,160.57,53964.0,145.6613,145.9247,145.6522,145.8611,53964.0
2021-11-29 11:00:00,160.58,160.96,160.51,160.91,123724.0,145.8702,146.2154,145.8066,146.17,123724.0
2021-11-29 11:05:00,160.88,161.05,160.75,160.95,62252.0,146.1427,146.2971,146.0246,146.2063,62252.0
2021-11-29 11:10:00,160.91,161.07,160.89,161.06,63156.0,146.17,146.3153,146.1518,146.3062,63156.0
2021-11-29 11:15:00,161.07,161.15,160.65,160.69,73009.0,146.3153,146.388,145.9338,145.9701,73009.0
2021-11-29 11:20:00,160.69,160.89,160.68,160.85,47230.0,145.9701,146.1518,145.961,146.1155,47230.0
2021-11-29 11:25:00,160.79,160.81,160.41,160.48,61026.0,146.061,146.0791,145.7158,145.7794,61026.0
2021-11-29 11:30:00,160.49,160.56,160.21,160.41,129472.0,145.7884,145.852,145.5341,145.7158,129472.0
2021-11-29 11:35:00,160.42,160.68,160.42,160.68,43277.0,145.7249,145.961,145.7249,145.961,43277.0
2021-11-29 11:40:00,160.68,160.89,160.64,160.87,46770.0,145.961,146.1518,145.9247,146.1336,46770.0
2021-11-29 11:45:00,160.86,161.09,160.85,160.88,46595.0,146.1246,146.3335,146.1155,146.1427,46595.0
2021-11-29 11:50:00,160.88,160.98,160.81,160.96,40634.0,146.1427,146.2336,146.0791,146.2154,40634.0
2021-11-29 11:55:00,160.96,160.98,160.83,160.93,39646.0,146.2154,146.2336,146.0973,146.1881,39646.0
2021-11-29 12:00:00,160.93,161.12,160.87,161.07,79025.0,146.1881,146.3607,146.1336,146.3153,79025.0
2021-11-29 12:05:00,161.08,161.19,160.99,161.01,59886.0,146.3244,146.4243,146.2426,146.2608,59886.0
2021-11-29 12:10:00,161.01,161.34,161.0,161.25,136086.0,146.2608,146.5606,146.2517,146.4788,136086.0
2021-11-29 12:15:00,161.27,161.58,161.26,161.58,72776.0,146.497,146.7786,146.4879,146.7786,72776.0
2021-11-29 12:20:00,161.57,162.06,161.55,162.05,88075.0,146.7695,147.2146,146.7513,147.2055,88075.0
2021-11-29 12:25:00,162.05,162.05,161.74,161.74,61644.0,147.2055,147.2055,146.9239,146.9239,61644.0
2021-11-29 12:30:00,161.78,162.1,161.75,162.05,81577.0,146.9603,147.251,146.933,147.2055,81577.0
2021-11-29 12:35:00,162.05,162.12,161.89,161.97,135271.0,147.2055,147.2691,147.0602,147.1329,135271.0
2021-11-29 12:40:00,161.99,162.19,161.98,162.14,56602.0,147.151,147.3327,147.142,147.2873,56602.0
2021-11-29 12:45:00,162.11,162.14,162.0,162.03,48863.0,147.26,147.2873,147.1601,147.1874,48863.0
2021-11-29 12:50:00,162.01,162.01,161.86,161.95,46243.0,147.1692,147.1692,147.0329,147.1147,46243.0
2021-11-29 12:55:00,161.96,162.1,161.96,161.97,127332.0,147.1238,147.251,147.1238,147.1329,127332.0
2021-11-29 13:00:00,161.95,162.05,161.86,161.87,37660.0,147.1147,147.2055,147.0329,147.042,37660.0
2021-11-29 13:05:00,161.85,162.17,161.8,162.13,44754.0,147.0239,147.3145,146.9784,147.2782,44754.0
2021-11-29 13:10:00,162.14,162.22,162.02,162.03,34532.0,147.2873,147.36,147.1783,147.1874,34532.0
2021-11-29 13:15:00,162.01,162.06,161.88,161.98,47861.0,147.1692,147.2146,147.0511,147.142,47861.0
2021-11-29 13:20:00,161.99,162.03,161.84,161.93,51426.0,147.151,147.1874,147.0148,147.0965,51426.0
2021-11-29 13:25:00,161.93,161.99,161.85,161.93,58337.0,147.0965,147.151,147.0239,147.0965,58337.0
2021-11-29 13:30:00,161.94,162.1,161.86,162.08,57146.0,147.1056,147.251,147.0329,147.2328,57146.0
2021-11-29 13:35:00,162.09,162.12,161.89,161.92,40873.0,147.2419,147.2691,147.0602,147.0875,40873.0
2021-11-29 13:40:00,161.9,161.93,161.84,161.87,33033.0,147.0693,147.0965,147.0148,147.042,33033.0
2021-11-29 13:45:00,161.87,161.87,161.72,161.74,29233.0,147.042,147.042,146.9058,146.9239,29233.0
2021-11-29 13:50:00,161.76,161.78,161.68,161.71,32589.0,146.9421,146.9603,146.8694,146.8967,32589.0
2021-11-29 13:55:00,161.72,161.92,161.69,161.81,56393.0,146.9058,147.0875,146.8785,146.9875,56393.0
2021-11-29 14:00:00,161.84,161.91,161.69,161.91,53491.0,147.0148,147.0784,146.8785,147.0784,53491.0
2021-11-29 14:05:00,161.9,161.93,161.78,161.81,47852.0,147.0693,147.0965,146.9603,146.9875,47852.0
2021-11-29 14:10:00,161.82,161.93,161.78,161.89,32458.0,146.9966,147.0965,146.9603,147.0602,32458.0
2021-11-29 14:15:00,161.89,161.89,161.77,161.84,35008.0,147.0602,147.0602,146.9512,147.0148,35008.0
2021-11-29 14:20:00,161.83,161.94,161.83,161.89,31800.0,147.0057,147.1056,147.0057,147.0602,31800.0
2021-11-29 14:25:00,161.9,161.99,161.85,161.85,21287.0,147.0693,147.151,147.0239,147.0239,21287.0
2021-11-29 14:30:00,161.84,161.85,161.66,161.77,27938.0,147.0148,147.0239,146.8513,146.9512,27938.0
2021-11-29 14:35:00,161.74,161.79,161.66,161.68,21429.0,146.9239,146.9694,146.8513,146.8694,21429.0
2021-11-29 14:40:00,161.67,161.87,161.65,161.82,46063.0,146.8604,147.042,146.8422,146.9966,46063.0
2021-11-29 14:45:00,161.8,161.82,161.67,161.71,35319.0,146.9784,146.9966,146.8604,146.8967,35319.0
2021-11-29 14:50:00,161.72,161.89,161.7,161.72,40293.0,146.9058,147.0602,146.8876,146.9058,40293.0
2021-11-29 14:55:00,161.72,161.84,161.64,161.84,33968.0,146.9058,147.0148,146.8331,147.0148,33968.0
2021-11-29 15:00:00,161.83,161.97,161.81,161.97,51448.0,147.0057,147.1329,146.9875,147.1329,51448.0
2021-11-29 15:05:00,161.97,162.1,161.94,162.05,70956.0,147.1329,147.251,147.1056,147.2055,70956.0
2021-11-29 15:10:00,162.03,162.23,161.99,162.17,103873.0,147.1874,147.3691,147.151,147.3145,103873.0
2021-11-29 15:15:00,162.17,162.31,162.16,162.19,114767.0,147.3145,147.4417,147.3055,147.3327,114767.0
2021-11-29 15:20:00,162.18,162.19,161.92,162.0,131883.0,147.3236,147.3327,147.0875,147.1601,131883.0
2021-11-29 15:25:00,162.0,162.1,161.72,161.74,74317.0,147.1601,147.251,146.9058,146.9239,74317.0
2021-11-29 15:30:00,161.71,161.86,161.64,161.84,109773.0,146.8967,147.0329,146.8331,147.0148,109773.0
2021-11-29 15:35:00,161.85,162.06,161.8,161.94,115912.0,147.0239,147.2146,146.9784,147.1056,115912.0
2021-11-29 15:40:00,161.95,161.96,161.65,161.81,137217.0,147.1147,147.1238,146.8422,146.9875,137217.0
2021-11-29 15:45:00,161.79,161.81,161.49,161.62,155927.0,146.9694,146.9875,146.6968,146.8149,155927.0
2021-11-29 15:50:00,161.53,161.62,161.26,161.45,204902.0,146.7332,146.8149,146.4879,146.6605,204902.0
2021-11-29 15:55:00,161.45,161.72,161.03,161.18,497490.0,146.6605,146.9058,146.279,146.4152,497490.0
2021-11-30 09:30:00,159.16,160.39,158.66,160.13,413290.0,144.5803,145.6976,144.1261,145.4614,413290.0
2021-11-30 09:35:00,160.04,160.06,159.31,159.58,181302.0,145.3797,145.3978,144.7165,144.9618,181302.0
2021-11-30 09:40:00,159.57,160.3,159.48,159.89,167415.0,144.9527,145.6158,144.871,145.2434,167415.0
2021-11-30 09:45:00,159.93,160.04,158.94,158.94,210038.0,145.2797,145.3797,144.3804,144.3804,210038.0
2021-11-30 09:50:00,158.94,159.18,158.69,159.11,148361.0,144.3804,144.5984,144.1533,144.5349,148361.0
2021-11-30 09:55:00,159.1,159.64,158.93,159.36,106721.0,144.5258,145.0163,144.3713,144.762,106721.0
2021-11-30 10:00:00,159.36,159.67,159.05,159.49,99507.0,144.762,145.0436,144.4804,144.88,99507.0
2021-11-30 10:05:00,159.47,159.87,159.29,159.65,172489.0,144.8619,145.2252,144.6984,145.0254,172489.0
2021-11-30 10:10:00,159.63,159.64,159.1,159.12,136210.0,145.0072,145.0163,144.5258,144.5439,136210.0
2021-11-30 10:15:00,159.1,159.45,159.03,159.05,106975.0,144.5258,144.8437,144.4622,144.4804,106975.0
2021-11-30 10:20:00,159.05,159.09,158.85,158.95,107814.0,144.4804,144.5167,144.2987,144.3895,107814.0
2021-11-30 10:25:00,158.98,159.02,158.43,158.63,231966.0,144.4168,144.4531,143.9171,144.0988,231966.0
2021-11-30 10:30:00,158.6,159.42,158.57,159.38,103549.0,144.0716,144.8165,144.0443,144.7801,103549.0
2021-11-30 10:35:00,159.37,160.17,159.37,160.04,240661.0,144.771,145.4978,144.771,145.3797,240661.0
2021-11-30 10:40:00,160.05,160.63,159.97,160.35,221558.0,145.3888,145.9156,145.3161,145.6613,221558.0
2021-11-30 10:45:00,160.37,160.47,160.01,160.12,80970.0,145.6794,145.7703,145.3524,145.4523,80970.0
2021-11-30 10:50:00,160.06,160.4,159.82,159.86,210258.0,145.3978,145.7067,145.1798,145.2162,210258.0
2021-11-30 10:55:00,159.91,159.94,159.3,159.39,210504.0,145.2616,145.2888,144.7075,144.7892,210504.0
2021-11-30 11:00:00,159.41,159.62,159.11,159.49,112408.0,144.8074,144.9981,144.5349,144.88,112408.0
2021-11-30 11:05:00,159.46,159.53,159.03,159.06,100601.0,144.8528,144.9164,144.4622,144.4894,100601.0
2021-11-30 11:10:00,159.07,159.96,159.07,159.96,97084.0,144.4985,145.307,144.4985,145.307,97084.0
2021-11-30 11:15:00,159.94,160.49,159.82,160.37,145668.0,145.2888,145.7884,145.1798,145.6794,145668.0
2021-11-30 11:20:00,160.39,160.44,159.58,159.65,128118.0,145.6976,145.743,144.9618,145.0254,128118.0
2021-11-30 11:25:00,159.64,160.03,159.45,159.98,86350.0,145.0163,145.3706,144.8437,145.3252,86350.0
2021-11-30 11:30:00,159.9,160.02,159.61,159.72,69740.0,145.2525,145.3615,144.9891,145.089,69740.0
2021-11-30 11:35:00,159.7,159.83,159.45,159.53,60497.0,145.0708,145.1889,144.8437,144.9164,60497.0
2021-11-30 11:40:00,159.49,159.62,159.16,159.31,69892.0,144.88,144.9981,144.5803,144.7165,69892.0
2021-11-30 11:45:00,159.33,159.38,158.77,158.84,94650.0,144.7347,144.7801,144.226,144.2896,94650.0
2021-11-30 11:50:00,158.83,158.9,158.6,158.69,62941.0,144.2805,144.3441,144.0716,144.1533,62941.0
2021-11-30 11:55:00,158.72,159.06,158.59,158.99,75990.0,144.1806,144.4894,144.0625,144.4259,75990.0
2021-11-30 12:00:00,158.97,158.99,158.54,158.6,87187.0,144.4077,144.4259,144.0171,144.0716,87187.0
2021-11-30 12:05:00,158.58,158.83,158.54,158.7,62652.0,144.0534,144.2805,144.0171,144.1624,62652.0
2021-11-30 12:10:00,158.69,158.9,158.49,158.75,90519.0,144.1533,144.3441,143.9717,144.2078,90519.0
2021-11-30 12:15:00,158.74,159.11,158.71,159.05,103527.0,144.1988,144.5349,144.1715,144.4804,103527.0
2021-11-30 12:20:00,159.06,159.1,158.82,159.07,45815.0,144.4894,144.5258,144.2714,144.4985,45815.0
2021-11-30 12:25:00,159.05,159.09,158.91,158.95,58993.0,144.4804,144.5167,144.3532,144.3895,58993.0
2021-11-30 12:30:00,158.9,159.19,158.82,159.0,63369.0,144.3441,144.6075,144.2714,144.4349,63369.0
2021-11-30 12:35:00,159.01,159.13,158.86,158.87,47194.0,144.444,144.553,144.3078,144.3168,47194.0
2021-11-30 12:40:00,158.89,159.08,158.73,158.9,77103.0,144.335,144.5076,144.1897,144.3441,77103.0
2021-11-30 12:45:00,158.9,159.0,158.69,158.74,44975.0,144.3441,144.4349,144.1533,144.1988,44975.0
2021-11-30 12:50:00,158.76,159.03,158.73,158.87,53434.0,144.2169,144.4622,144.1897,144.3168,53434.0
2021-11-30 12:55:00,158.89,158.92,158.71,158.87,50579.0,144.335,144.3623,144.1715,144.3168,50579.0
2021-11-30 13:00:00,158.89,158.92,158.47,158.51,38910.0,144.335,144.3623,143.9535,143.9898,38910.0
2021-11-30 13:05:00,158.5,158.67,158.43,158.43,63521.0,143.9807,144.1352,143.9171,143.9171,63521.0
2021-11-30 13:10:00,158.43,158.49,158.29,158.34,54842.0,143.9171,143.9717,143.79,143.8354,54842.0
2021-11-30 13:15:00,158.37,158.96,158.37,158.53,190813.0,143.8626,144.3986,143.8626,144.008,190813.0
2021-11-30 13:20:00,158.54,159.07,158.41,158.88,80200.0,144.0171,144.4985,143.899,144.3259,80200.0
2021-11-30 13:25:00,158.86,158.98,158.5,158.52,108168.0,144.3078,144.4168,143.9807,143.9989,108168.0
2021-11-30 13:30:00,158.51,158.85,158.34,158.4,159249.0,143.9898,144.2987,143.8354,143.8899,159249.0
2021-11-30 13:35:00,158.39,158.79,158.38,158.72,42755.0,143.8808,144.2442,143.8717,144.1806,42755.0
2021-11-30 13:40:00,158.71,159.11,158.69,159.06,38863.0,144.1715,144.5349,144.1533,144.4894,38863.0
2021-11-30 13:45:00,159.06,159.15,159.0,159.12,52408.0,144.4894,144.5712,144.4349,144.5439,52408.0
2021-11-30 13:50:00,159.14,159.22,159.02,159.15,48998.0,144.5621,144.6348,144.4531,144.5712,48998.0
2021-11-30 13:55:00,159.15,159.46,159.15,159.41,104474.0,144.5712,144.8528,144.5712,144.8074,104474.0
2021-11-30 14:00:00,159.42,159.55,159.23,159.38,112109.0,144.8165,144.9346,144.6439,144.7801,112109.0
2021-11-30 14:05:00,159.37,159.44,159.2,159.43,71825.0,144.771,144.8346,144.6166,144.8255,71825.0
2021-11-30 14:10:00,159.43,159.62,159.42,159.57,53163.0,144.8255,144.9981,144.8165,144.9527,53163.0
2021-11-30 14:15:00,159.6,159.6,159.35,159.56,55016.0,144.98,144.98,144.7529,144.9436,55016.0
2021-11-30 14:20:00,159.57,159.72,159.37,159.39,56084.0,144.9527,145.089,144.771,144.7892,56084.0
2021-11-30 14:25:00,159.38,159.62,159.22,159.23,49023.0,144.7801,144.9981,144.6348,144.6439,49023.0
2021-11-30 14:30:00,159.23,159.4,159.14,159.35,64164.0,144.6439,144.7983,144.5621,144.7529,64164.0
2021-11-30 14:35:00,159.33,159.44,159.26,159.31,40369.0,144.7347,144.8346,144.6711,144.7165,40369.0
2021-11-30 14:40:00,159.31,159.4,159.08,159.11,57395.0,144.7165,144.7983,144.5076,144.5349,57395.0
2021-11-30 14:45:00,159.09,159.24,158.85,158.88,129824.0,144.5167,144.6529,144.2987,144.3259,129824.0
2021-11-30 14:50:00,158.9,158.96,158.58,158.69,111840.0,144.3441,144.3986,144.0534,144.1533,111840.0
2021-11-30 14:55:00,158.69,158.86,158.61,158.81,136249.0,144.1533,144.3078,144.0807,144.2623,136249.0
2021-11-30 15:00:00,158.81,158.92,158.66,158.83,82241.0,144.2623,144.3623,144.1261,144.2805,82241.0
2021-11-30 15:05:00,158.84,158.96,158.66,158.71,110866.0,144.2896,144.3986,144.1261,144.1715,110866.0
2021-11-30 15:10:00,158.7,158.98,158.63,158.66,61955.0,144.1624,144.4168,144.0988,144.1261,61955.0
2021-11-30 15:15:00,158.66,158.77,158.57,158.7,73138.0,144.1261,144.226,144.0443,144.1624,73138.0
2021-11-30 15:20:00,158.68,158.89,158.62,158.7,86424.0,144.1442,144.335,144.0897,144.1624,86424.0
2021-11-30 15:25:00,158.67,158.81,158.55,158.63,61865.0,144.1352,144.2623,144.0262,144.0988,61865.0
2021-11-30 15:30:00,158.62,159.05,158.58,158.88,102865.0,144.0897,144.4804,144.0534,144.3259,102865.0
2021-11-30 15:35:00,158.87,158.91,158.74,158.77,87880.0,144.3168,144.3532,144.1988,144.226,87880.0
2021-11-30 15:40:00,158.76,159.08,158.74,159.04,127586.0,144.2169,144.5076,144.1988,144.4713,127586.0
2021-11-30 15:45:00,159.04,159.17,158.74,158.78,167117.0,144.4713,144.5894,144.1988,144.2351,167117.0
2021-11-30 15:50:00,158.75,158.79,158.39,158.54,333581.0,144.2078,144.2442,143.8808,144.0171,333581.0
2021-11-30 15:55:00,158.55,158.97,158.47,158.79,584050.0,144.0262,144.4077,143.9535,144.2442,584050.0
2021-12-01 09:30:00,161.0,161.52,160.25,160.68,328340.0,146.2517,146.7241,145.5704,145.961,328340.0
2021-12-01 09:35:00,160.65,161.09,160.47,161.02,143541.0,145.9338,146.3335,145.7703,146.2699,143541.0
2021-12-01 09:40:00,161.04,161.47,160.88,161.13,142129.0,146.2881,146.6787,146.1427,146.3698,142129.0
2021-12-01 09:45:00,161.08,161.34,160.89,161.33,200323.0,146.3244,146.5606,146.1518,146.5515,200323.0
2021-12-01 09:50:00,161.35,161.67,161.15,161.63,127254.0,146.5697,146.8604,146.388,146.824,127254.0
2021-12-01 09:55:00,161.63,162.07,161.62,161.65,203179.0,146.824,147.2237,146.8149,146.8422,203179.0
2021-12-01 10:00:00,161.7,162.27,161.68,162.04,192785.0,146.8876,147.4054,146.8694,147.1965,192785.0
2021-12-01 10:05:00,162.1,162.63,162.01,162.58,225482.0,147.251,147.7324,147.1692,147.687,225482.0
2021-12-01 10:10:00,162.57,163.27,162.55,162.88,268683.0,147.6779,148.3138,147.6597,147.9595,268683.0
2021-12-01 10:15:00,162.86,163.1,162.8,163.04,210177.0,147.9413,148.1594,147.8868,148.1049,210177.0
2021-12-01 10:20:00,163.06,163.08,162.63,162.82,131566.0,148.123,148.1412,147.7324,147.905,131566.0
2021-12-01 10:25:00,162.82,162.92,162.53,162.56,61396.0,147.905,147.9958,147.6416,147.6688,61396.0
2021-12-01 10:30:00,162.58,162.88,162.49,162.53,96779.0,147.687,147.9595,147.6052,147.6416,96779.0
2021-12-01 10:35:00,162.53,162.64,162.11,162.12,82626.0,147.6416,147.7415,147.26,147.2691,82626.0
2021-12-01 10:40:00,162.11,162.5,161.9,162.48,70139.0,147.26,147.6143,147.0693,147.5962,70139.0
2021-12-01 10:45:00,162.45,162.76,162.41,162.67,71481.0,147.5689,147.8505,147.5326,147.7687,71481.0
2021-12-01 10:50:00,162.66,162.81,162.46,162.75,63572.0,147.7597,147.8959,147.578,147.8414,63572.0
2021-12-01 10:55:00,162.74,162.92,162.6,162.65,55239.0,147.8323,147.9958,147.7052,147.7506,55239.0
2021-12-01 11:00:00,162.7,162.85,162.63,162.74,48539.0,147.796,147.9323,147.7324,147.8323,48539.0
2021-12-01 11:05:00,162.75,162.87,162.68,162.82,95611.0,147.8414,147.9504,147.7778,147.905,95611.0
2021-12-01 11:10:00,162.83,163.12,162.69,163.11,138882.0,147.9141,148.1775,147.7869,148.1684,138882.0
2021-12-01 11:15:00,163.11,163.11,162.78,162.79,52881.0,148.1684,148.1684,147.8687,147.8778,52881.0
2021-12-01 11:20:00,162.8,162.96,162.74,162.96,61659.0,147.8868,148.0322,147.8323,148.0322,61659.0
2021-12-01 11:25:00,162.96,163.04,162.82,162.86,39294.0,148.0322,148.1049,147.905,147.9413,39294.0
2021-12-01 11:30:00,162.87,162.99,162.73,162.88,50445.0,147.9504,148.0594,147.8233,147.9595,50445.0
2021-12-01 11:35:00,162.89,162.91,162.58,162.6,53795.0,147.9686,147.9868,147.687,147.7052,53795.0
2021-12-01 11:40:00,162.62,162.64,162.27,162.3,50110.0,147.7233,147.7415,147.4054,147.4326,50110.0
2021-12-01 11:45:00,162.3,162.31,161.87,162.05,70338.0,147.4326,147.4417,147.042,147.2055,70338.0
2021-12-01 11:50:00,162.01,162.01,161.58,161.72,55453.0,147.1692,147.1692,146.7786,146.9058,55453.0
2021-12-01 11:55:00,161.7,162.03,161.7,161.88,143683.0,146.8876,147.1874,146.8876,147.0511,143683.0
2021-12-01 12:00:00,161.9,162.15,161.7,162.12,68788.0,147.0693,147.2964,146.8876,147.2691,68788.0
2021-12-01 12:05:00,162.06,162.26,161.88,162.09,44231.0,147.2146,147.3963,147.0511,147.2419,44231.0
2021-12-01 12:10:00,162.07,162.64,162.07,162.63,40120.0,147.2237,147.7415,147.2237,147.7324,40120.0
2021-12-01 12:15:00,162.63,162.87,162.54,162.78,46137.0,147.7324,147.9504,147.6507,147.8687,46137.0
2021-12-01 12:20:00,162.76,162.86,162.39,162.43,58844.0,147.8505,147.9413,147.5144,147.5507,58844.0
2021-12-01 12:25:00,162.43,162.52,162.36,162.4,55502.0,147.5507,147.6325,147.4871,147.5235,55502.0
2021-12-01 12:30:00,162.43,162.73,162.41,162.69,73639.0,147.5507,147.8233,147.5326,147.7869,73639.0
2021-12-01 12:35:00,162.67,162.67,162.29,162.55,111634.0,147.7687,147.7687,147.4236,147.6597,111634.0
2021-12-01 12:40:00,162.56,162.63,162.13,162.14,41177.0,147.6688,147.7324,147.2782,147.2873,41177.0
2021-12-01 12:45:00,162.16,162.22,161.96,162.02,42348.0,147.3055,147.36,147.1238,147.1783,42348.0
2021-12-01 12:50:00,162.02,162.02,161.61,161.61,53673.0,147.1783,147.1783,146.8058,146.8058,53673.0
2021-12-01 12:55:00,161.62,161.79,161.51,161.57,64932.0,146.8149,146.9694,146.715,146.7695,64932.0
2021-12-01 13:00:00,161.59,161.8,161.55,161.61,66687.0,146.7877,146.9784,146.7513,146.8058,66687.0
2021-12-01 13:05:00,161.65,161.68,161.07,161.07,143180.0,146.8422,146.8694,146.3153,146.3153,143180.0
2021-12-01 13:10:00,161.09,161.24,160.89,161.14,51798.0,146.3335,146.4697,146.1518,146.3789,51798.0
2021-12-01 13:15:00,161.14,161.3,160.75,160.75,47288.0,146.3789,146.5242,146.0246,146.0246,47288.0
2021-12-01 13:20:00,160.78,161.11,160.75,161.01,42085.0,146.0519,146.3516,146.0246,146.2608,42085.0
2021-12-01 13:25:00,160.99,161.18,160.92,160.95,39998.0,146.2426,146.4152,146.1791,146.2063,39998.0
2021-12-01 13:30:00,160.99,161.08,160.8,161.05,30888.0,146.2426,146.3244,146.07,146.2971,30888.0
2021-12-01 13:35:00,161.04,161.13,160.98,161.03,28341.0,146.2881,146.3698,146.2336,146.279,28341.0
2021-12-01 13:40:00,161.01,161.04,160.51,160.58,54452.0,146.2608,146.2881,145.8066,145.8702,54452.0
2021-12-01 13:45:00,160.55,160.58,159.75,159.78,109646.0,145.8429,145.8702,145.1162,145.1435,109646.0
2021-12-01 13:50:00,159.79,160.26,159.75,160.17,140210.0,145.1526,145.5795,145.1162,145.4978,140210.0
2021-12-01 13:55:00,160.17,160.43,160.12,160.25,55005.0,145.4978,145.7339,145.4523,145.5704,55005.0
2021-12-01 14:00:00,160.24,160.49,159.97,160.24,59500.0,145.5613,145.7884,145.3161,145.5613,59500.0
2021-12-01 14:05:00,160.26,160.42,159.95,160.02,52736.0,145.5795,145.7249,145.2979,145.3615,52736.0
2021-12-01 14:10:00,160.0,160.11,159.8,160.05,55262.0,145.3433,145.4433,145.1617,145.3888,55262.0
2021-12-01 14:15:00,160.05,160.23,159.79,159.86,56960.0,145.3888,145.5523,145.1526,145.2162,56960.0
2021-12-01 14:20:00,159.87,160.28,159.85,160.24,43922.0,145.2252,145.5977,145.2071,145.5613,43922.0
2021-12-01 14:25:00,160.19,160.4,160.12,160.29,41196.0,145.5159,145.7067,145.4523,145.6068,41196.0
2021-12-01 14:30:00,160.29,160.59,160.24,160.28,51787.0,145.6068,145.8793,145.5613,145.5977,51787.0
2021-12-01 14:35:00,160.26,160.43,160.11,160.38,62921.0,145.5795,145.7339,145.4433,145.6885,62921.0
2021-12-01 14:40:00,160.39,160.39,159.93,160.08,45521.0,145.6976,145.6976,145.2797,145.416,45521.0
2021-12-01 14:45:00,160.12,160.31,160.01,160.12,32123.0,145.4523,145.6249,145.3524,145.4523,32123.0
2021-12-01 14:50:00,160.14,160.29,159.88,159.91,53274.0,145.4705,145.6068,145.2343,145.2616,53274.0
2021-12-01 14:55:00,159.94,160.11,159.78,159.82,58505.0,145.2888,145.4433,145.1435,145.1798,58505.0
2021-12-01 15:00:00,159.81,160.05,159.5,159.57,75323.0,145.1707,145.3888,144.8891,144.9527,75323.0
2021-12-01 15:05:00,159.55,159.78,159.43,159.56,54286.0,144.9346,145.1435,144.8255,144.9436,54286.0
2021-12-01 15:10:00,159.56,159.66,159.45,159.65,47849.0,144.9436,145.0345,144.8437,145.0254,47849.0
2021-12-01 15:15:00,159.62,159.62,159.13,159.23,76868.0,144.9981,144.9981,144.553,144.6439,76868.0
2021-12-01 15:20:00,159.2,159.25,158.75,158.81,113285.0,144.6166,144.662,144.2078,144.2623,113285.0
2021-12-01 15:25:00,158.78,158.9,158.49,158.61,109781.0,144.2351,144.3441,143.9717,144.0807,109781.0
2021-12-01 15:30:00,158.6,158.84,158.35,158.76,124241.0,144.0716,144.2896,143.8445,144.2169,124241.0
2021-12-01 15:35:00,158.71,159.26,158.68,159.1,122959.0,144.1715,144.6711,144.1442,144.5258,122959.0
2021-12-01 15:40:00,159.09,159.32,158.88,159.24,70629.0,144.5167,144.7256,144.3259,144.6529,70629.0
2021-12-01 15:45:00,159.24,159.33,158.64,158.76,135995.0,144.6529,144.7347,144.1079,144.2169,135995.0
2021-12-01 15:50:00,158.75,158.8,158.39,158.4,209323.0,144.2078,144.2533,143.8808,143.8899,209323.0
2021-12-01 15:55:00,158.4,158.52,157.83,157.85,664980.0,143.8899,143.9989,143.3721,143.3903,664980.0
2021-12-02 09:30:00,159.83,160.35,158.81,158.85,324512.0,145.1889,145.6613,144.2623,144.2987,324512.0
2021-12-02 09:35:00,158.93,159.56,158.8,159.4,134062.0,144.3713,144.9436,144.2533,144.7983,134062.0
2021-12-02 09:40:00,159.47,159.69,159.11,159.67,127050.0,144.8619,145.0617,144.5349,145.0436,127050.0
2021-12-02 09:45:00,159.69,160.27,159.5,160.19,144849.0,145.0617,145.5886,144.8891,145.5159,144849.0
2021-12-02 09:50:00,160.19,160.68,160.11,160.66,116338.0,145.5159,145.961,145.4433,145.9429,116338.0
2021-12-02 09:55:00,160.67,160.87,160.33,160.84,115029.0,145.952,146.1336,145.6431,146.1064,115029.0
2021-12-02 10:00:00,160.83,161.23,160.47,160.92,146041.0,146.0973,146.4607,145.7703,146.1791,146041.0
2021-12-02 10:05:00,160.92,161.07,160.66,160.72,128817.0,146.1791,146.3153,145.9429,145.9974,128817.0
2021-12-02 10:10:00,160.72,161.09,160.56,160.81,112663.0,145.9974,146.3335,145.852,146.0791,112663.0
2021-12-02 10:15:00,160.83,161.12,160.63,160.87,210345.0,146.0973,146.3607,145.9156,146.1336,210345.0
2021-12-02 10:20:00,160.85,161.32,160.57,161.23,163312.0,146.1155,146.5424,145.8611,146.4607,163312.0
2021-12-02 10:25:00,161.23,161.81,160.97,161.54,134796.0,146.4607,146.9875,146.2245,146.7423,134796.0
2021-12-02 10:30:00,161.53,161.71,161.09,161.1,97181.0,146.7332,146.8967,146.3335,146.3426,97181.0
2021-12-02 10:35:00,161.13,161.29,160.57,160.64,83638.0,146.3698,146.5152,145.8611,145.9247,83638.0
2021-12-02 10:40:00,160.68,160.85,160.46,160.51,94456.0,145.961,146.1155,145.7612,145.8066,94456.0
2021-12-02 10:45:00,160.5,161.02,160.45,161.01,136915.0,145.7975,146.2699,145.7521,146.2608,136915.0
2021-12-02 10:50:00,161.05,161.15,160.71,160.89,82922.0,146.2971,146.388,145.9883,146.1518,82922.0
2021-12-02 10:55:00,160.89,161.27,160.73,161.27,70495.0,146.1518,146.497,146.0065,146.497,70495.0
2021-12-02 11:00:00,161.26,161.46,160.83,160.88,70093.0,146.4879,146.6696,146.0973,146.1427,70093.0
2021-12-02 11:05:00,160.89,161.34,160.81,161.27,46023.0,146.1518,146.5606,146.0791,146.497,46023.0
2021-12-02 11:10:00,161.25,161.33,161.09,161.22,48095.0,146.4788,146.5515,146.3335,146.4516,48095.0
2021-12-02 11:15:00,161.26,161.37,161.11,161.28,56270.0,146.4879,146.5878,146.3516,146.5061,56270.0
2021-12-02 11:20:00,161.3,161.76,161.28,161.72,112514.0,146.5242,146.9421,146.5061,146.9058,112514.0
2021-12-02 11:25:00,161.73,162.01,161.68,161.81,69038.0,146.9149,147.1692,146.8694,146.9875,69038.0
2021-12-02 11:30:00,161.81,161.87,160.92,161.25,69794.0,146.9875,147.042,146.1791,146.4788,69794.0
2021-12-02 11:35:00,161.22,161.56,161.17,161.32,70238.0,146.4516,146.7604,146.4062,146.5424,70238.0
2021-12-02 11:40:00,161.33,161.88,161.31,161.73,41894.0,146.5515,147.0511,146.5333,146.9149,41894.0
2021-12-02 11:45:00,161.7,162.19,161.61,162.08,43580.0,146.8876,147.3327,146.8058,147.2328,43580.0
2021-12-02 11:50:00,162.11,162.34,162.05,162.31,58932.0,147.26,147.469,147.2055,147.4417,58932.0
2021-12-02 11:55:00,162.28,162.46,162.05,162.38,42471.0,147.4145,147.578,147.2055,147.5053,42471.0
2021-12-02 12:00:00,162.38,162.6,162.24,162.56,55299.0,147.5053,147.7052,147.3781,147.6688,55299.0
2021-12-02 12:05:00,162.55,162.93,162.46,162.91,96160.0,147.6597,148.0049,147.578,147.9868,96160.0
2021-12-02 12:10:00,162.91,163.25,162.79,163.25,127324.0,147.9868,148.2956,147.8778,148.2956,127324.0
2021-12-02 12:15:00,163.23,163.25,162.77,162.77,97009.0,148.2774,148.2956,147.8596,147.8596,97009.0
2021-12-02 12:20:00,162.8,162.86,162.66,162.74,102287.0,147.8868,147.9413,147.7597,147.8323,102287.0
2021-12-02 12:25:00,162.78,162.78,162.55,162.59,92718.0,147.8687,147.8687,147.6597,147.6961,92718.0
2021-12-02 12:30:00,162.59,162.87,162.58,162.76,62475.0,147.6961,147.9504,147.687,147.8505,62475.0
2021-12-02 12:35:00,162.71,162.79,162.54,162.58,39474.0,147.8051,147.8778,147.6507,147.687,39474.0
2021-12-02 12:40:00,162.58,162.74,162.52,162.6,42729.0,147.687,147.8323,147.6325,147.7052,42729.0
2021-12-02 12:45:00,162.62,162.74,162.5,162.69,40901.0,147.7233,147.8323,147.6143,147.7869,40901.0
2021-12-02 12:50:00,162.7,162.7,162.45,162.59,39063.0,147.796,147.796,147.5689,147.6961,39063.0
2021-12-02 12:55:00,162.64,162.76,162.55,162.63,50602.0,147.7415,147.8505,147.6597,147.7324,50602.0
2021-12-02 13:00:00,162.66,162.76,162.38,162.57,86916.0,147.7597,147.8505,147.5053,147.6779,86916.0
2021-12-02 13:05:00,162.6,162.73,162.22,162.37,46609.0,147.7052,147.8233,147.36,147.4962,46609.0
2021-12-02 13:10:00,162.34,162.45,162.16,162.44,65177.0,147.469,147.5689,147.3055,147.5598,65177.0
2021-12-02 13:15:00,162.49,162.5,162.11,162.18,72181.0,147.6052,147.6143,147.26,147.3236,72181.0
2021-12-02 13:20:00,162.19,162.31,161.95,162.13,64607.0,147.3327,147.4417,147.1147,147.2782,64607.0
2021-12-02 13:25:00,162.16,162.25,161.99,162.04,42751.0,147.3055,147.3872,147.151,147.1965,42751.0
2021-12-02 13:30:00,162.05,162.27,161.9,162.27,52253.0,147.2055,147.4054,147.0693,147.4054,52253.0
2021-12-02 13:35:00,162.27,162.27,162.12,162.23,37696.0,147.4054,147.4054,147.2691,147.3691,37696.0
2021-12-02 13:40:00,162.23,162.25,162.06,162.13,42514.0,147.3691,147.3872,147.2146,147.2782,42514.0
2021-12-02 13:45:00,162.16,162.16,161.91,162.16,39556.0,147.3055,147.3055,147.0784,147.3055,39556.0
2021-12-02 13:50:00,162.13,162.3,161.96,162.23,107267.0,147.2782,147.4326,147.1238,147.3691,107267.0
2021-12-02 13:55:00,162.22,162.5,162.21,162.43,76895.0,147.36,147.6143,147.3509,147.5507,76895.0
2021-12-02 14:00:00,162.42,162.57,162.33,162.45,74869.0,147.5416,147.6779,147.4599,147.5689,74869.0
2021-12-02 14:05:00,162.46,162.84,162.39,162.67,63607.0,147.578,147.9232,147.5144,147.7687,63607.0
2021-12-02 14:10:00,162.67,162.72,162.38,162.4,58559.0,147.7687,147.8142,147.5053,147.5235,58559.0
2021-12-02 14:15:00,162.4,162.58,162.26,162.53,70980.0,147.5235,147.687,147.3963,147.6416,70980.0
2021-12-02 14:20:00,162.51,162.51,162.28,162.34,59295.0,147.6234,147.6234,147.4145,147.469,59295.0
2021-12-02 14:25:00,162.36,162.63,162.32,162.6,31234.0,147.4871,147.7324,147.4508,147.7052,31234.0
2021-12-02 14:30:00,162.57,162.57,162.37,162.48,43726.0,147.6779,147.6779,147.4962,147.5962,43726.0
2021-12-02 14:35:00,162.49,162.53,162.31,162.46,45371.0,147.6052,147.6416,147.4417,147.578,45371.0
2021-12-02 14:40:00,162.48,162.58,162.41,162.54,37579.0,147.5962,147.687,147.5326,147.6507,37579.0
2021-12-02 14:45:00,162.56,162.62,162.17,162.2,58730.0,147.6688,147.7233,147.3145,147.3418,58730.0
2021-12-02 14:50:00,162.22,162.37,162.11,162.24,61181.0,147.36,147.4962,147.26,147.3781,61181.0
2021-12-02 14:55:00,162.25,162.31,161.93,161.94,45679.0,147.3872,147.4417,147.0965,147.1056,45679.0
2021-12-02 15:00:00,161.98,162.18,161.92,162.0,38559.0,147.142,147.3236,147.0875,147.1601,38559.0
2021-12-02 15:05:00,162.01,162.2,161.92,161.99,41386.0,147.1692,147.3418,147.0875,147.151,41386.0
2021-12-02 15:10:00,161.98,162.0,161.58,161.87,58035.0,147.142,147.1601,146.7786,147.042,58035.0
2021-12-02 15:15:00,161.89,161.94,161.75,161.82,65424.0,147.0602,147.1056,146.933,146.9966,65424.0
2021-12-02 15:20:00,161.82,161.91,161.63,161.91,56892.0,146.9966,147.0784,146.824,147.0784,56892.0
2021-12-02 15:25:00,161.9,162.02,161.72,161.72,92644.0,147.0693,147.1783,146.9058,146.9058,92644.0
2021-12-02 15:30:00,161.74,161.91,161.7,161.81,126899.0,146.9239,147.0784,146.8876,146.9875,126899.0
2021-12-02 15:35:00,161.78,161.88,161.65,161.74,91481.0,146.9603,147.0511,146.8422,146.9239,91481.0
2021-12-02 15:40:00,161.73,161.9,161.68,161.7,148454.0,146.9149,147.0693,146.8694,146.8876,148454.0
2021-12-02 15:45:00,161.71,161.82,161.44,161.71,186235.0,146.8967,146.9966,146.6514,146.8967,186235.0
2021-12-02 15:50:00,161.67,161.84,161.16,161.18,293512.0,146.8604,147.0148,146.3971,146.4152,293512.0
2021-12-02 15:55:00,161.18,161.35,160.96,161.35,700156.0,146.4152,146.5697,146.2154,146.5697,700156.0
2021-12-03 09:30:00,161.5,161.78,161.04,161.72,214339.0,146.7059,146.9603,146.2881,146.9058,214339.0
2021-12-03 09:35:00,161.69,161.83,160.82,160.87,102642.0,146.8785,147.0057,146.0882,146.1336,102642.0
2021-12-03 09:40:00,160.87,161.1,160.61,160.61,78412.0,146.1336,146.3426,145.8975,145.8975,78412.0
2021-12-03 09:45:00,160.6,161.14,160.59,160.82,76037.0,145.8884,146.3789,145.8793,146.0882,76037.0
2021-12-03 09:50:00,160.85,160.9,159.95,160.06,172824.0,146.1155,146.1609,145.2979,145.3978,172824.0
2021-12-03 09:55:00,160.03,160.64,160.01,160.01,154045.0,145.3706,145.9247,145.3524,145.3524,154045.0
2021-12-03 10:00:00,160.05,160.57,159.92,160.15,93737.0,145.3888,145.8611,145.2707,145.4796,93737.0
2021-12-03 10:05:00,160.18,160.48,160.12,160.12,101759.0,145.5068,145.7794,145.4523,145.4523,101759.0
2021-12-03 10:10:00,160.1,160.31,159.86,159.9,162696.0,145.4342,145.6249,145.2162,145.2525,162696.0
2021-12-03 10:15:00,159.95,160.68,159.92,160.65,86121.0,145.2979,145.961,145.2707,145.9338,86121.0
2021-12-03 10:20:00,160.64,161.03,160.51,160.92,124501.0,145.9247,146.279,145.8066,146.1791,124501.0
2021-12-03 10:25:00,160.88,161.12,160.68,160.95,62821.0,146.1427,146.3607,145.961,146.2063,62821.0
2021-12-03 10:30:00,160.94,160.95,160.24,160.31,103676.0,146.1972,146.2063,145.5613,145.6249,103676.0
2021-12-03 10:35:00,160.29,160.43,160.09,160.17,75353.0,145.6068,145.7339,145.4251,145.4978,75353.0
2021-12-03 10:40:00,160.22,160.22,159.4,159.41,125937.0,145.5432,145.5432,144.7983,144.8074,125937.0
2021-12-03 10:45:00,159.43,159.57,159.23,159.33,81386.0,144.8255,144.9527,144.6439,144.7347,81386.0
2021-12-03 10:50:00,159.34,159.36,159.03,159.28,85274.0,144.7438,144.762,144.4622,144.6893,85274.0
2021-12-03 10:55:00,159.27,159.47,159.19,159.19,64157.0,144.6802,144.8619,144.6075,144.6075,64157.0
2021-12-03 11:00:00,159.19,159.62,159.13,159.6,57757.0,144.6075,144.9981,144.553,144.98,57757.0
2021-12-03 11:05:00,159.59,159.59,159.01,159.1,50124.0,144.9709,144.9709,144.444,144.5258,50124.0
2021-12-03 11:10:00,159.09,159.52,158.97,159.35,62613.0,144.5167,144.9073,144.4077,144.7529,62613.0
2021-12-03 11:15:00,159.36,159.43,158.88,158.94,71488.0,144.762,144.8255,144.3259,144.3804,71488.0
2021-12-03 11:20:00,158.9,159.49,158.86,159.23,65024.0,144.3441,144.88,144.3078,144.6439,65024.0
2021-12-03 11:25:00,159.24,159.34,159.1,159.19,55386.0,144.6529,144.7438,144.5258,144.6075,55386.0
2021-12-03 11:30:00,159.17,159.38,159.1,159.26,74466.0,144.5894,144.7801,144.5258,144.6711,74466.0
2021-12-03 11:35:00,159.25,159.51,159.15,159.43,40754.0,144.662,144.8982,144.5712,144.8255,40754.0
2021-12-03 11:40:00,159.44,159.53,159.07,159.11,60469.0,144.8346,144.9164,144.4985,144.5349,60469.0
2021-12-03 11:45:00,159.09,159.3,158.99,159.22,74019.0,144.5167,144.7075,144.4259,144.6348,74019.0
2021-12-03 11:50:00,159.2,159.2,158.57,158.58,94882.0,144.6166,144.6166,144.0443,144.0534,94882.0
2021-12-03 11:55:00,158.61,158.67,158.31,158.34,95890.0,144.0807,144.1352,143.8081,143.8354,95890.0
2021-12-03 12:00:00,158.34,158.68,158.26,158.63,77406.0,143.8354,144.1442,143.7627,144.0988,77406.0
2021-12-03 12:05:00,158.6,158.9,158.59,158.84,51053.0,144.0716,144.3441,144.0625,144.2896,51053.0
2021-12-03 12:10:00,158.83,159.13,158.82,158.94,49579.0,144.2805,144.553,144.2714,144.3804,49579.0
2021-12-03 12:15:00,158.92,159.31,158.9,159.2,89390.0,144.3623,144.7165,144.3441,144.6166,89390.0
2021-12-03 12:20:00,159.22,159.33,159.05,159.25,84304.0,144.6348,144.7347,144.4804,144.662,84304.0
2021-12-03 12:25:00,159.24,159.32,159.05,159.2,45042.0,144.6529,144.7256,144.4804,144.6166,45042.0
2021-12-03 12:30:00,159.22,159.25,158.76,158.87,69473.0,144.6348,144.662,144.2169,144.3168,69473.0
2021-12-03 12:35:00,158.87,159.44,158.82,159.4,71111.0,144.3168,144.8346,144.2714,144.7983,71111.0
2021-12-03 12:40:00,159.41,159.59,159.31,159.35,46014.0,144.8074,144.9709,144.7165,144.7529,46014.0
2021-12-03 12:45:00,159.36,159.42,159.07,159.21,52559.0,144.762,144.8165,144.4985,144.6257,52559.0
2021-12-03 12:50:00,159.18,159.32,159.09,159.11,48488.0,144.5984,144.7256,144.5167,144.5349,48488.0
2021-12-03 12:55:00,159.12,159.12,158.67,158.81,68140.0,144.5439,144.5439,144.1352,144.2623,68140.0
2021-12-03 13:00:00,158.82,158.82,158.47,158.53,42268.0,144.2714,144.2714,143.9535,144.008,42268.0
2021-12-03 13:05:00,158.53,158.75,158.43,158.71,68382.0,144.008,144.2078,143.9171,144.1715,68382.0
2021-12-03 13:10:00,158.69,158.84,158.4,158.51,51842.0,144.1533,144.2896,143.8899,143.9898,51842.0
2021-12-03 13:15:00,158.51,158.75,158.37,158.64,57700.0,143.9898,144.2078,143.8626,144.1079,57700.0
2021-12-03 13:20:00,158.62,158.73,158.53,158.7,40767.0,144.0897,144.1897,144.008,144.1624,40767.0
2021-12-03 13:25:00,158.67,158.7,158.31,158.31,48149.0,144.1352,144.1624,143.8081,143.8081,48149.0
2021-12-03 13:30:00,158.32,158.52,158.25,158.32,61888.0,143.8172,143.9989,143.7536,143.8172,61888.0
2021-12-03 13:35:00,158.35,158.37,158.02,158.06,55589.0,143.8445,143.8626,143.5447,143.581,55589.0
2021-12-03 13:40:00,158.05,158.28,158.04,158.21,58844.0,143.572,143.7809,143.5629,143.7173,58844.0
2021-12-03 13:45:00,158.2,158.31,157.88,158.05,109501.0,143.7082,143.8081,143.4175,143.572,109501.0
2021-12-03 13:50:00,158.05,158.38,158.02,158.1,56286.0,143.572,143.8717,143.5447,143.6174,56286.0
2021-12-03 13:55:00,158.12,158.25,158.01,158.07,62625.0,143.6355,143.7536,143.5356,143.5901,62625.0
2021-12-03 14:00:00,158.04,158.15,157.95,158.09,68487.0,143.5629,143.6628,143.4811,143.6083,68487.0
2021-12-03 14:05:00,158.11,158.2,157.93,158.03,48220.0,143.6265,143.7082,143.463,143.5538,48220.0
2021-12-03 14:10:00,158.01,158.19,157.94,158.05,37290.0,143.5356,143.6991,143.472,143.572,37290.0
2021-12-03 14:15:00,158.04,158.09,157.76,157.82,84143.0,143.5629,143.6083,143.3085,143.363,84143.0
2021-12-03 14:20:00,157.8,157.84,157.52,157.82,118863.0,143.3449,143.3812,143.0905,143.363,118863.0
2021-12-03 14:25:00,157.75,157.9,157.64,157.8,71348.0,143.2994,143.4357,143.1995,143.3449,71348.0
2021-12-03 14:30:00,157.81,157.95,157.58,157.68,69185.0,143.3539,143.4811,143.145,143.2359,69185.0
2021-12-03 14:35:00,157.71,157.8,157.47,157.6,71294.0,143.2631,143.3449,143.0451,143.1632,71294.0
2021-12-03 14:40:00,157.58,157.92,157.52,157.82,74388.0,143.145,143.4539,143.0905,143.363,74388.0
2021-12-03 14:45:00,157.84,157.89,157.53,157.55,70527.0,143.3812,143.4266,143.0996,143.1178,70527.0
2021-12-03 14:50:00,157.54,157.68,157.39,157.4,57599.0,143.1087,143.2359,142.9724,142.9815,57599.0
2021-12-03 14:55:00,157.41,157.7,157.37,157.41,64576.0,142.9906,143.254,142.9542,142.9906,64576.0
2021-12-03 15:00:00,157.44,157.55,157.19,157.55,104959.0,143.0178,143.1178,142.7907,143.1178,104959.0
2021-12-03 15:05:00,157.53,157.78,157.22,157.31,109049.0,143.0996,143.3267,142.818,142.8997,109049.0
2021-12-03 15:10:00,157.36,157.62,157.26,157.62,109659.0,142.9452,143.1813,142.8543,143.1813,109659.0
2021-12-03 15:15:00,157.59,157.65,157.33,157.57,81095.0,143.1541,143.2086,142.9179,143.1359,81095.0
2021-12-03 15:20:00,157.6,158.07,157.6,158.0,115601.0,143.1632,143.5901,143.1632,143.5265,115601.0
2021-12-03 15:25:00,158.02,158.44,158.01,158.19,105231.0,143.5447,143.9262,143.5356,143.6991,105231.0
2021-12-03 15:30:00,158.22,158.7,158.17,158.64,109867.0,143.7264,144.1624,143.681,144.1079,109867.0
2021-12-03 15:35:00,158.65,158.67,158.02,158.15,141027.0,144.117,144.1352,143.5447,143.6628,141027.0
2021-12-03 15:40:00,158.16,158.24,157.8,157.83,174177.0,143.6719,143.7446,143.3449,143.3721,174177.0
2021-12-03 15:45:00,157.81,157.82,157.31,157.57,224947.0,143.3539,143.363,142.8997,143.1359,224947.0
2021-12-03 15:50:00,157.55,158.43,157.35,158.2,383807.0,143.1178,143.9171,142.9361,143.7082,383807.0
2021-12-03 15:55:00,158.2,158.45,158.13,158.26,510076.0,143.7082,143.9353,143.6446,143.7627,510076.0
2021-12-06 09:30:00,161.01,161.24,160.3,160.64,352131.0,146.2608,146.4697,145.6158,145.9247,352131.0
2021-12-06 09:35:00,160.67,160.67,159.61,159.63,86788.0,145.952,145.952,144.9891,145.0072,86788.0
2021-12-06 09:40:00,159.59,160.69,159.46,160.54,150052.0,144.9709,145.9701,144.8528,145.8339,150052.0
2021-12-06 09:45:00,160.49,161.09,160.32,160.57,146527.0,145.7884,146.3335,145.634,145.8611,146527.0
2021-12-06 09:50:00,160.54,160.78,160.35,160.39,122540.0,145.8339,146.0519,145.6613,145.6976,122540.0
2021-12-06 09:55:00,160.4,161.09,160.14,160.97,142726.0,145.7067,146.3335,145.4705,146.2245,142726.0
2021-12-06 10:00:00,161.0,161.15,160.56,160.74,91778.0,146.2517,146.388,145.852,146.0155,91778.0
2021-12-06 10:05:00,160.75,160.77,160.3,160.63,165731.0,146.0246,146.0428,145.6158,145.9156,165731.0
2021-12-06 10:10:00,160.62,161.19,160.59,161.09,85560.0,145.9065,146.4243,145.8793,146.3335,85560.0
2021-12-06 10:15:00,161.1,161.22,160.79,160.89,130092.0,146.3426,146.4516,146.061,146.1518,130092.0
2021-12-06 10:20:00,160.91,161.27,160.91,161.19,71336.0,146.17,146.497,146.17,146.4243,71336.0
2021-12-06 10:25:00,161.18,161.48,161.15,161.35,86722.0,146.4152,146.6878,146.388,146.5697,86722.0
2021-12-06 10:30:00,161.38,161.88,161.21,161.84,116904.0,146.5969,147.0511,146.4425,147.0148,116904.0
2021-12-06 10:35:00,161.84,162.06,161.7,161.94,91882.0,147.0148,147.2146,146.8876,147.1056,91882.0
2021-12-06 10:40:00,161.94,162.15,161.82,162.12,80760.0,147.1056,147.2964,146.9966,147.2691,80760.0
2021-12-06 10:45:00,162.16,162.23,161.86,162.13,95038.0,147.3055,147.3691,147.0329,147.2782,95038.0
2021-12-06 10:50:00,162.14,162.3,162.01,162.3,57021.0,147.2873,147.4326,147.1692,147.4326,57021.0
2021-12-06 10:55:00,162.31,162.61,162.27,162.56,60655.0,147.4417,147.7142,147.4054,147.6688,60655.0
2021-12-06 11:00:00,162.55,162.56,162.16,162.21,49912.0,147.6597,147.6688,147.3055,147.3509,49912.0
2021-12-06 11:05:00,162.23,162.34,161.92,161.93,62136.0,147.3691,147.469,147.0875,147.0965,62136.0
2021-12-06 11:10:00,161.96,162.07,161.79,161.92,54789.0,147.1238,147.2237,146.9694,147.0875,54789.0
2021-12-06 11:15:00,161.92,162.35,161.81,162.34,86871.0,147.0875,147.4781,146.9875,147.469,86871.0
2021-12-06 11:20:00,162.35,162.46,162.1,162.19,65332.0,147.4781,147.578,147.251,147.3327,65332.0
2021-12-06 11:25:00,162.18,162.22,161.98,162.05,35041.0,147.3236,147.36,147.142,147.2055,35041.0
2021-12-06 11:30:00,162.06,162.18,161.87,162.01,90474.0,147.2146,147.3236,147.042,147.1692,90474.0
2021-12-06 11:35:00,162.01,162.38,161.94,162.15,57854.0,147.1692,147.5053,147.1056,147.2964,57854.0
2021-12-06 11:40:00,162.15,162.15,161.92,162.01,31894.0,147.2964,147.2964,147.0875,147.1692,31894.0
2021-12-06 11:45:00,162.0,162.05,161.47,161.49,51085.0,147.1601,147.2055,146.6787,146.6968,51085.0
2021-12-06 11:50:00,161.52,161.72,161.5,161.66,34448.0,146.7241,146.9058,146.7059,146.8513,34448.0
2021-12-06 11:55:00,161.65,161.76,161.53,161.54,31879.0,146.8422,146.9421,146.7332,146.7423,31879.0
2021-12-06 12:00:00,161.62,161.83,161.53,161.76,30593.0,146.8149,147.0057,146.7332,146.9421,30593.0
2021-12-06 12:05:00,161.76,161.85,161.65,161.78,29950.0,146.9421,147.0239,146.8422,146.9603,29950.0
2021-12-06 12:10:00,161.78,161.9,161.53,161.56,54388.0,146.9603,147.0693,146.7332,146.7604,54388.0
2021-12-06 12:15:00,161.55,161.66,161.41,161.53,59733.0,146.7513,146.8513,146.6242,146.7332,59733.0
2021-12-06 12:20:00,161.5,161.67,161.42,161.6,72385.0,146.7059,146.8604,146.6333,146.7968,72385.0
2021-12-06 12:25:00,161.61,161.77,161.52,161.58,73710.0,146.8058,146.9512,146.7241,146.7786,73710.0
2021-12-06 12:30:00,161.59,161.77,161.47,161.7,54712.0,146.7877,146.9512,146.6787,146.8876,54712.0
2021-12-06 12:35:00,161.67,161.67,161.38,161.5,40711.0,146.8604,146.8604,146.5969,146.7059,40711.0
2021-12-06 12:40:00,161.51,161.61,161.38,161.44,38983.0,146.715,146.8058,146.5969,146.6514,38983.0
2021-12-06 12:45:00,161.42,161.63,161.36,161.6,68705.0,146.6333,146.824,146.5787,146.7968,68705.0
2021-12-06 12:50:00,161.6,161.6,161.31,161.37,70608.0,146.7968,146.7968,146.5333,146.5878,70608.0
2021-12-06 12:55:00,161.36,161.55,161.36,161.53,52064.0,146.5787,146.7513,146.5787,146.7332,52064.0
2021-12-06 13:00:00,161.55,161.9,161.48,161.87,45250.0,146.7513,147.0693,146.6878,147.042,45250.0
2021-12-06 13:05:00,161.87,161.93,161.81,161.9,33330.0,147.042,147.0965,146.9875,147.0693,33330.0
2021-12-06 13:10:00,161.92,162.0,161.85,161.86,38965.0,147.0875,147.1601,147.0239,147.0329,38965.0
2021-12-06 13:15:00,161.87,162.01,161.86,161.92,34406.0,147.042,147.1692,147.0329,147.0875,34406.0
2021-12-06 13:20:00,161.93,161.93,161.69,161.8,50758.0,147.0965,147.0965,146.8785,146.9784,50758.0
2021-12-06 13:25:00,161.79,161.97,161.64,161.65,48295.0,146.9694,147.1329,146.8331,146.8422,48295.0
2021-12-06 13:30:00,161.67,161.82,161.59,161.68,46784.0,146.8604,146.9966,146.7877,146.8694,46784.0
2021-12-06 13:35:00,161.69,161.91,161.68,161.89,43926.0,146.8785,147.0784,146.8694,147.0602,43926.0
2021-12-06 13:40:00,161.9,162.2,161.89,162.2,36979.0,147.0693,147.3418,147.0602,147.3418,36979.0
2021-12-06 13:45:00,162.19,162.29,162.12,162.15,51551.0,147.3327,147.4236,147.2691,147.2964,51551.0
2021-12-06 13:50:00,162.14,162.18,161.97,162.06,38177.0,147.2873,147.3236,147.1329,147.2146,38177.0
2021-12-06 13:55:00,162.04,162.18,161.98,162.07,54118.0,147.1965,147.3236,147.142,147.2237,54118.0
2021-12-06 14:00:00,162.04,162.14,161.95,161.96,48115.0,147.1965,147.2873,147.1147,147.1238,48115.0
2021-12-06 14:05:00,161.96,161.96,161.68,161.72,64885.0,147.1238,147.1238,146.8694,146.9058,64885.0
2021-12-06 14:10:00,161.73,161.8,161.59,161.64,44652.0,146.9149,146.9784,146.7877,146.8331,44652.0
2021-12-06 14:15:00,161.62,161.66,161.36,161.45,93107.0,146.8149,146.8513,146.5787,146.6605,93107.0
2021-12-06 14:20:00,161.45,161.52,161.35,161.49,37887.0,146.6605,146.7241,146.5697,146.6968,37887.0
2021-12-06 14:25:00,161.46,161.57,161.36,161.36,50320.0,146.6696,146.7695,146.5787,146.5787,50320.0
2021-12-06 14:30:00,161.39,161.54,161.28,161.42,100742.0,146.606,146.7423,146.5061,146.6333,100742.0
2021-12-06 14:35:00,161.42,161.47,161.32,161.42,52919.0,146.6333,146.6787,146.5424,146.6333,52919.0
2021-12-06 14:40:00,161.4,161.4,161.19,161.27,84233.0,146.6151,146.6151,146.4243,146.497,84233.0
2021-12-06 14:45:00,161.26,161.28,160.9,160.95,54508.0,146.4879,146.5061,146.1609,146.2063,54508.0
2021-12-06 14:50:00,160.93,160.93,160.74,160.75,40830.0,146.1881,146.1881,146.0155,146.0246,40830.0
2021-12-06 14:55:00,160.74,160.85,160.62,160.65,50193.0,146.0155,146.1155,145.9065,145.9338,50193.0
2021-12-06 15:00:00,160.68,160.77,160.46,160.5,71177.0,145.961,146.0428,145.7612,145.7975,71177.0
2021-12-06 15:05:00,160.51,160.67,160.45,160.63,43909.0,145.8066,145.952,145.7521,145.9156,43909.0
2021-12-06 15:10:00,160.62,160.67,160.45,160.52,47707.0,145.9065,145.952,145.7521,145.8157,47707.0
2021-12-06 15:15:00,160.54,160.7,160.46,160.59,72507.0,145.8339,145.9792,145.7612,145.8793,72507.0
2021-12-06 15:20:00,160.57,160.57,160.21,160.22,69250.0,145.8611,145.8611,145.5341,145.5432,69250.0
2021-12-06 15:25:00,160.22,160.28,160.09,160.28,69855.0,145.5432,145.5977,145.4251,145.5977,69855.0
2021-12-06 15:30:00,160.27,160.36,160.04,160.18,89020.0,145.5886,145.6704,145.3797,145.5068,89020.0
2021-12-06 15:35:00,160.19,160.34,160.07,160.31,54754.0,145.5159,145.6522,145.4069,145.6249,54754.0
2021-12-06 15:40:00,160.3,160.31,160.1,160.28,93901.0,145.6158,145.6249,145.4342,145.5977,93901.0
2021-12-06 15:45:00,160.29,160.29,159.91,160.15,150968.0,145.6068,145.6068,145.2616,145.4796,150968.0
2021-12-06 15:50:00,160.11,160.54,159.99,160.51,213808.0,145.4433,145.8339,145.3342,145.8066,213808.0
2021-12-06 15:55:00,160.5,160.5,160.1,160.16,431100.0,145.7975,145.7975,145.4342,145.4887,431100.0
2021-12-07 09:30:00,161.88,162.84,161.16,161.77,319678.0,147.0511,147.9232,146.3971,146.9512,319678.0
2021-12-07 09:35:00,161.83,162.49,161.83,162.22,71237.0,147.0057,147.6052,147.0057,147.36,71237.0
2021-12-07 09:40:00,162.3,162.41,161.81,162.18,91269.0,147.4326,147.5326,146.9875,147.3236,91269.0
2021-12-07 09:45:00,162.22,162.4,162.0,162.3,127174.0,147.36,147.5235,147.1601,147.4326,127174.0
2021-12-07 09:50:00,162.32,162.33,161.95,162.03,66568.0,147.4508,147.4599,147.1147,147.1874,66568.0
2021-12-07 09:55:00,162.05,162.63,162.0,162.6,128182.0,147.2055,147.7324,147.1601,147.7052,128182.0
2021-12-07 10:00:00,162.67,162.7,162.12,162.2,110900.0,147.7687,147.796,147.2691,147.3418,110900.0
2021-12-07 10:05:00,162.22,162.52,162.2,162.48,77978.0,147.36,147.6325,147.3418,147.5962,77978.0
2021-12-07 10:10:00,162.5,162.95,162.35,162.95,126448.0,147.6143,148.0231,147.4781,148.0231,126448.0
2021-12-07 10:15:00,162.94,163.25,162.83,163.17,60290.0,148.014,148.2956,147.9141,148.2229,60290.0
2021-12-07 10:20:00,163.2,163.3,162.95,163.17,90722.0,148.2502,148.341,148.0231,148.2229,90722.0
2021-12-07 10:25:00,163.17,163.39,162.89,162.91,77850.0,148.2229,148.4228,147.9686,147.9868,77850.0
2021-12-07 10:30:00,162.93,163.05,162.75,162.92,94521.0,148.0049,148.1139,147.8414,147.9958,94521.0
2021-12-07 10:35:00,162.92,162.92,162.63,162.77,63841.0,147.9958,147.9958,147.7324,147.8596,63841.0
2021-12-07 10:40:00,162.8,163.03,162.71,163.01,75546.0,147.8868,148.0958,147.8051,148.0776,75546.0
2021-12-07 10:45:00,163.0,163.1,162.95,163.06,63966.0,148.0685,148.1594,148.0231,148.123,63966.0
2021-12-07 10:50:00,163.04,163.09,162.84,162.87,45525.0,148.1049,148.1503,147.9232,147.9504,45525.0
2021-12-07 10:55:00,162.88,162.92,162.7,162.9,59950.0,147.9595,147.9958,147.796,147.9777,59950.0
2021-12-07 11:00:00,162.93,163.01,162.81,162.83,44920.0,148.0049,148.0776,147.8959,147.9141,44920.0
2021-12-07 11:05:00,162.83,162.89,162.7,162.89,53788.0,147.9141,147.9686,147.796,147.9686,53788.0
2021-12-07 11:10:00,162.92,162.92,162.51,162.54,62993.0,147.9958,147.9958,147.6234,147.6507,62993.0
2021-12-07 11:15:00,162.55,162.58,162.4,162.42,82954.0,147.6597,147.687,147.5235,147.5416,82954.0
2021-12-07 11:20:00,162.41,162.41,162.23,162.39,33197.0,147.5326,147.5326,147.3691,147.5144,33197.0
2021-12-07 11:25:00,162.4,162.49,162.29,162.39,39221.0,147.5235,147.6052,147.4236,147.5144,39221.0
2021-12-07 11:30:00,162.39,162.39,162.15,162.2,45469.0,147.5144,147.5144,147.2964,147.3418,45469.0
2021-12-07 11:35:00,162.19,162.33,162.14,162.28,34371.0,147.3327,147.4599,147.2873,147.4145,34371.0
2021-12-07 11:40:00,162.26,162.42,162.1,162.27,110144.0,147.3963,147.5416,147.251,147.4054,110144.0
2021-12-07 11:45:00,162.28,162.33,162.04,162.1,39573.0,147.4145,147.4599,147.1965,147.251,39573.0
2021-12-07 11:50:00,162.1,162.21,161.98,162.13,50231.0,147.251,147.3509,147.142,147.2782,50231.0
2021-12-07 11:55:00,162.11,162.26,162.08,162.12,100092.0,147.26,147.3963,147.2328,147.2691,100092.0
2021-12-07 12:00:00,162.14,162.18,162.07,162.1,27143.0,147.2873,147.3236,147.2237,147.251,27143.0
2021-12-07 12:05:00,162.09,162.21,162.06,162.13,29888.0,147.2419,147.3509,147.2146,147.2782,29888.0
2021-12-07 12:10:00,162.11,162.31,162.11,162.18,34523.0,147.26,147.4417,147.26,147.3236,34523.0
2021-12-07 12:15:00,162.18,162.27,162.03,162.15,30209.0,147.3236,147.4054,147.1874,147.2964,30209.0
2021-12-07 12:20:00,162.15,162.24,162.13,162.14,42477.0,147.2964,147.3781,147.2782,147.2873,42477.0
2021-12-07 12:25:00,162.14,162.17,162.05,162.12,23233.0,147.2873,147.3145,147.2055,147.2691,23233.0
2021-12-07 12:30:00,162.11,162.23,162.11,162.18,23807.0,147.26,147.3691,147.26,147.3236,23807.0
2021-12-07 12:35:00,162.19,162.23,162.13,162.2,33362.0,147.3327,147.3691,147.2782,147.3418,33362.0
2021-12-07 12:40:00,162.19,162.25,162.09,162.11,32068.0,147.3327,147.3872,147.2419,147.26,32068.0
2021-12-07 12:45:00,162.13,162.22,162.1,162.13,23966.0,147.2782,147.36,147.251,147.2782,23966.0
2021-12-07 12:50:00,162.13,162.15,162.03,162.15,42369.0,147.2782,147.2964,147.1874,147.2964,42369.0
2021-12-07 12:55:00,162.13,162.35,162.12,162.35,69393.0,147.2782,147.4781,147.2691,147.4781,69393.0
2021-12-07 13:00:00,162.35,162.43,162.31,162.37,44594.0,147.4781,147.5507,147.4417,147.4962,44594.0
2021-12-07 13:05:00,162.36,162.37,162.06,162.18,38363.0,147.4871,147.4962,147.2146,147.3236,38363.0
2021-12-07 13:10:00,162.17,162.23,162.07,162.1,30275.0,147.3145,147.3691,147.2237,147.251,30275.0
2021-12-07 13:15:00,162.12,162.27,161.98,162.25,35217.0,147.2691,147.4054,147.142,147.3872,35217.0
2021-12-07 13:20:00,162.25,162.4,162.24,162.34,39092.0,147.3872,147.5235,147.3781,147.469,39092.0
2021-12-07 13:25:00,162.33,162.5,162.32,162.35,56220.0,147.4599,147.6143,147.4508,147.4781,56220.0
2021-12-07 13:30:00,162.36,162.55,162.35,162.55,32943.0,147.4871,147.6597,147.4781,147.6597,32943.0
2021-12-07 13:35:00,162.53,162.6,162.41,162.56,32254.0,147.6416,147.7052,147.5326,147.6688,32254.0
2021-12-07 13:40:00,162.56,162.61,162.39,162.4,47995.0,147.6688,147.7142,147.5144,147.5235,47995.0
2021-12-07 13:45:00,162.4,162.47,162.33,162.36,28785.0,147.5235,147.5871,147.4599,147.4871,28785.0
2021-12-07 13:50:00,162.36,162.49,162.36,162.46,38026.0,147.4871,147.6052,147.4871,147.578,38026.0
2021-12-07 13:55:00,162.44,162.46,162.14,162.17,63845.0,147.5598,147.578,147.2873,147.3145,63845.0
2021-12-07 14:00:00,162.17,162.42,162.16,162.42,37603.0,147.3145,147.5416,147.3055,147.5416,37603.0
2021-12-07 14:05:00,162.43,162.64,162.4,162.61,71884.0,147.5507,147.7415,147.5235,147.7142,71884.0
2021-12-07 14:10:00,162.58,162.7,162.53,162.69,55978.0,147.687,147.796,147.6416,147.7869,55978.0
2021-12-07 14:15:00,162.68,162.68,162.51,162.62,29686.0,147.7778,147.7778,147.6234,147.7233,29686.0
2021-12-07 14:20:00,162.6,162.73,162.57,162.68,50727.0,147.7052,147.8233,147.6779,147.7778,50727.0
2021-12-07 14:25:00,162.66,162.72,162.57,162.57,37828.0,147.7597,147.8142,147.6779,147.6779,37828.0
2021-12-07 14:30:00,162.57,162.69,162.54,162.59,54233.0,147.6779,147.7869,147.6507,147.6961,54233.0
2021-12-07 14:35:00,162.59,162.73,162.55,162.67,54853.0,147.6961,147.8233,147.6597,147.7687,54853.0
2021-12-07 14:40:00,162.67,162.84,162.64,162.81,67548.0,147.7687,147.9232,147.7415,147.8959,67548.0
2021-12-07 14:45:00,162.82,162.83,162.6,162.78,51439.0,147.905,147.9141,147.7052,147.8687,51439.0
2021-12-07 14:50:00,162.77,162.89,162.71,162.84,45575.0,147.8596,147.9686,147.8051,147.9232,45575.0
2021-12-07 14:55:00,162.84,162.89,162.76,162.83,51532.0,147.9232,147.9686,147.8505,147.9141,51532.0
2021-12-07 15:00:00,162.82,162.89,162.73,162.89,47252.0,147.905,147.9686,147.8233,147.9686,47252.0
2021-12-07 15:05:00,162.88,162.98,162.85,162.92,68323.0,147.9595,148.0504,147.9323,147.9958,68323.0
2021-12-07 15:10:00,162.93,162.96,162.69,162.91,102034.0,148.0049,148.0322,147.7869,147.9868,102034.0
2021-12-07 15:15:00,162.92,162.97,162.8,162.85,69474.0,147.9958,148.0413,147.8868,147.9323,69474.0
2021-12-07 15:20:00,162.85,162.95,162.65,162.66,71339.0,147.9323,148.0231,147.7506,147.7597,71339.0
2021-12-07 15:25:00,162.68,162.76,162.59,162.64,83184.0,147.7778,147.8505,147.6961,147.7415,83184.0
2021-12-07 15:30:00,162.63,162.67,162.36,162.41,77228.0,147.7324,147.7687,147.4871,147.5326,77228.0
2021-12-07 15:35:00,162.41,162.41,162.15,162.19,84096.0,147.5326,147.5326,147.2964,147.3327,84096.0
2021-12-07 15:40:00,162.22,162.4,162.2,162.32,124965.0,147.36,147.5235,147.3418,147.4508,124965.0
2021-12-07 15:45:00,162.31,162.38,162.06,162.32,168409.0,147.4417,147.5053,147.2146,147.4508,168409.0
2021-12-07 15:50:00,162.28,162.29,161.9,162.19,215197.0,147.4145,147.4236,147.0693,147.3327,215197.0
2021-12-07 15:55:00,162.18,162.81,162.12,162.58,574127.0,147.3236,147.8959,147.2691,147.687,574127.0
2021-12-08 09:30:00,162.66,163.27,162.26,162.6,233654.0,147.7597,148.3138,147.3963,147.7052,233654.0
2021-12-08 09:35:00,162.57,162.61,161.88,161.93,107502.0,147.6779,147.7142,147.0511,147.0965,107502.0
2021-12-08 09:40:00,161.97,162.28,161.76,161.86,102253.0,147.1329,147.4145,146.9421,147.0329,102253.0
2021-12-08 09:45:00,161.85,162.03,161.52,161.55,193526.0,147.0239,147.1874,146.7241,146.7513,193526.0
2021-12-08 09:50:00,161.53,162.86,161.52,162.58,122741.0,146.7332,147.9413,146.7241,147.687,122741.0
2021-12-08 09:55:00,162.52,162.56,161.89,162.03,98843.0,147.6325,147.6688,147.0602,147.1874,98843.0
2021-12-08 10:00:00,161.98,162.22,161.91,162.07,170892.0,147.142,147.36,147.0784,147.2237,170892.0
2021-12-08 10:05:00,162.06,162.32,161.94,162.27,78832.0,147.2146,147.4508,147.1056,147.4054,78832.0
2021-12-08 10:10:00,162.27,162.28,161.59,161.72,109726.0,147.4054,147.4145,146.7877,146.9058,109726.0
2021-12-08 10:15:00,161.72,161.89,161.69,161.7,51720.0,146.9058,147.0602,146.8785,146.8876,51720.0
2021-12-08 10:20:00,161.7,161.84,161.52,161.57,103219.0,146.8876,147.0148,146.7241,146.7695,103219.0
2021-12-08 10:25:00,161.57,161.67,161.12,161.13,71301.0,146.7695,146.8604,146.3607,146.3698,71301.0
2021-12-08 10:30:00,161.12,161.44,161.05,161.09,77537.0,146.3607,146.6514,146.2971,146.3335,77537.0
2021-12-08 10:35:00,161.08,161.14,160.86,160.96,103497.0,146.3244,146.3789,146.1246,146.2154,103497.0
2021-12-08 10:40:00,160.96,160.97,160.59,160.8,169154.0,146.2154,146.2245,145.8793,146.07,169154.0
2021-12-08 10:45:00,160.8,161.12,160.76,161.09,87323.0,146.07,146.3607,146.0337,146.3335,87323.0
2021-12-08 10:50:00,161.1,161.23,160.68,160.8,126057.0,146.3426,146.4607,145.961,146.07,126057.0
2021-12-08 10:55:00,160.8,160.8,160.31,160.34,191060.0,146.07,146.07,145.6249,145.6522,191060.0
2021-12-08 11:00:00,160.34,160.75,160.34,160.75,76757.0,145.6522,146.0246,145.6522,146.0246,76757.0
2021-12-08 11:05:00,160.77,160.88,160.66,160.87,129727.0,146.0428,146.1427,145.9429,146.1336,129727.0
2021-12-08 11:10:00,160.86,160.94,160.74,160.79,194796.0,146.1246,146.1972,146.0155,146.061,194796.0
2021-12-08 11:15:00,160.78,160.78,160.41,160.48,92906.0,146.0519,146.0519,145.7158,145.7794,92906.0
2021-12-08 11:20:00,160.48,160.6,160.42,160.58,73000.0,145.7794,145.8884,145.7249,145.8702,73000.0
2021-12-08 11:25:00,160.62,160.65,160.42,160.62,67243.0,145.9065,145.9338,145.7249,145.9065,67243.0
2021-12-08 11:30:00,160.61,160.61,160.33,160.47,113006.0,145.8975,145.8975,145.6431,145.7703,113006.0
2021-12-08 11:35:00,160.5,160.6,160.44,160.51,46311.0,145.7975,145.8884,145.743,145.8066,46311.0
2021-12-08 11:40:00,160.5,160.6,160.44,160.56,51879.0,145.7975,145.8884,145.743,145.852,51879.0
2021-12-08 11:45:00,160.54,160.6,160.41,160.54,66593.0,145.8339,145.8884,145.7158,145.8339,66593.0
2021-12-08 11:50:00,160.54,160.63,160.4,160.48,64662.0,145.8339,145.9156,145.7067,145.7794,64662.0
2021-12-08 11:55:00,160.47,160.49,160.34,160.38,64533.0,145.7703,145.7884,145.6522,145.6885,64533.0
2021-12-08 12:00:00,160.37,160.43,160.3,160.42,73437.0,145.6794,145.7339,145.6158,145.7249,73437.0
2021-12-08 12:05:00,160.41,160.65,160.38,160.62,48635.0,145.7158,145.9338,145.6885,145.9065,48635.0
2021-12-08 12:10:00,160.62,160.74,160.55,160.64,159821.0,145.9065,146.0155,145.8429,145.9247,159821.0
2021-12-08 12:15:00,160.62,160.62,160.43,160.53,62220.0,145.9065,145.9065,145.7339,145.8248,62220.0
2021-12-08 12:20:00,160.52,160.68,160.46,160.62,49801.0,145.8157,145.961,145.7612,145.9065,49801.0
2021-12-08 12:25:00,160.62,160.64,160.52,160.58,43085.0,145.9065,145.9247,145.8157,145.8702,43085.0
2021-12-08 12:30:00,160.58,160.71,160.56,160.58,85215.0,145.8702,145.9883,145.852,145.8702,85215.0
2021-12-08 12:35:00,160.56,160.61,160.46,160.53,73744.0,145.852,145.8975,145.7612,145.8248,73744.0
2021-12-08 12:40:00,160.54,160.58,160.48,160.54,70210.0,145.8339,145.8702,145.7794,145.8339,70210.0
2021-12-08 12:45:00,160.54,160.66,160.53,160.53,26208.0,145.8339,145.9429,145.8248,145.8248,26208.0
2021-12-08 12:50:00,160.54,160.64,160.46,160.58,43357.0,145.8339,145.9247,145.7612,145.8702,43357.0
2021-12-08 12:55:00,160.57,160.6,160.49,160.53,47237.0,145.8611,145.8884,145.7884,145.8248,47237.0
2021-12-08 13:00:00,160.53,160.53,160.41,160.45,47979.0,145.8248,145.8248,145.7158,145.7521,47979.0
2021-12-08 13:05:00,160.43,160.53,160.4,160.5,53706.0,145.7339,145.8248,145.7067,145.7975,53706.0
2021-12-08 13:10:00,160.51,160.52,160.33,160.38,68791.0,145.8066,145.8157,145.6431,145.6885,68791.0
2021-12-08 13:15:00,160.37,160.5,160.32,160.32,68293.0,145.6794,145.7975,145.634,145.634,68293.0
2021-12-08 13:20:00,160.33,160.33,160.17,160.22,91359.0,145.6431,145.6431,145.4978,145.5432,91359.0
2021-12-08 13:25:00,160.23,160.36,160.22,160.3,53440.0,145.5523,145.6704,145.5432,145.6158,53440.0
2021-12-08 13:30:00,160.32,160.34,160.24,160.34,75236.0,145.634,145.6522,145.5613,145.6522,75236.0
2021-12-08 13:35:00,160.32,160.38,160.25,160.29,53932.0,145.634,145.6885,145.5704,145.6068,53932.0
2021-12-08 13:40:00,160.28,160.37,160.27,160.33,53413.0,145.5977,145.6794,145.5886,145.6431,53413.0
2021-12-08 13:45:00,160.35,160.4,160.26,160.31,51795.0,145.6613,145.7067,145.5795,145.6249,51795.0
2021-12-08 13:50:00,160.31,160.4,160.3,160.38,44195.0,145.6249,145.7067,145.6158,145.6885,44195.0
2021-12-08 13:55:00,160.39,160.45,160.32,160.33,82189.0,145.6976,145.7521,145.634,145.6431,82189.0
2021-12-08 14:00:00,160.33,160.75,160.32,160.74,127168.0,145.6431,146.0246,145.634,146.0155,127168.0
2021-12-08 14:05:00,160.74,160.8,160.7,160.76,59122.0,146.0155,146.07,145.9792,146.0337,59122.0
2021-12-08 14:10:00,160.75,160.77,160.53,160.69,57842.0,146.0246,146.0428,145.8248,145.9701,57842.0
2021-12-08 14:15:00,160.7,160.93,160.69,160.9,77364.0,145.9792,146.1881,145.9701,146.1609,77364.0
2021-12-08 14:20:00,160.89,161.0,160.82,160.95,82689.0,146.1518,146.2517,146.0882,146.2063,82689.0
2021-12-08 14:25:00,160.96,161.04,160.77,160.86,34084.0,146.2154,146.2881,146.0428,146.1246,34084.0
2021-12-08 14:30:00,160.86,160.92,160.77,160.87,28020.0,146.1246,146.1791,146.0428,146.1336,28020.0
2021-12-08 14:35:00,160.86,160.9,160.79,160.8,29795.0,146.1246,146.1609,146.061,146.07,29795.0
2021-12-08 14:40:00,160.8,160.84,160.75,160.81,51819.0,146.07,146.1064,146.0246,146.0791,51819.0
2021-12-08 14:45:00,160.82,160.93,160.81,160.86,34705.0,146.0882,146.1881,146.0791,146.1246,34705.0
2021-12-08 14:50:00,160.86,161.04,160.85,161.03,38406.0,146.1246,146.2881,146.1155,146.279,38406.0
2021-12-08 14:55:00,161.04,161.16,161.03,161.1,77506.0,146.2881,146.3971,146.279,146.3426,77506.0
2021-12-08 15:00:00,161.1,161.23,161.05,161.22,59551.0,146.3426,146.4607,146.2971,146.4516,59551.0
2021-12-08 15:05:00,161.21,161.31,161.17,161.22,77344.0,146.4425,146.5333,146.4062,146.4516,77344.0
2021-12-08 15:10:00,161.23,161.31,161.08,161.2,81767.0,146.4607,146.5333,146.3244,146.4334,81767.0
2021-12-08 15:15:00,161.2,161.3,161.2,161.3,44274.0,146.4334,146.5242,146.4334,146.5242,44274.0
2021-12-08 15:20:00,161.31,161.44,161.29,161.39,68020.0,146.5333,146.6514,146.5152,146.606,68020.0
2021-12-08 15:25:00,161.39,161.47,161.37,161.45,65467.0,146.606,146.6787,146.5878,146.6605,65467.0
2021-12-08 15:30:00,161.44,161.54,161.3,161.44,148504.0,146.6514,146.7423,146.5242,146.6514,148504.0
2021-12-08 15:35:00,161.44,161.49,161.2,161.22,86599.0,146.6514,146.6968,146.4334,146.4516,86599.0
2021-12-08 15:40:00,161.22,161.4,161.21,161.28,119588.0,146.4516,146.6151,146.4425,146.5061,119588.0
2021-12-08 15:45:00,161.28,161.36,161.05,161.06,134787.0,146.5061,146.5787,146.2971,146.3062,134787.0
2021-12-08 15:50:00,161.07,161.3,160.98,161.0,234612.0,146.3153,146.5242,146.2336,146.2517,234612.0
2021-12-08 15:55:00,161.01,161.05,160.65,160.7,531713.0,146.2608,146.2971,145.9338,145.9792,531713.0
2021-12-09 09:30:00,159.65,159.9,158.81,159.13,480721.0,145.0254,145.2525,144.2623,144.553,480721.0
2021-12-09 09:35:00,159.2,159.41,158.81,159.03,241271.0,144.6166,144.8074,144.2623,144.4622,241271.0
2021-12-09 09:40:00,159.04,159.45,158.95,159.04,133086.0,144.4713,144.8437,144.3895,144.4713,133086.0
2021-12-09 09:45:00,158.98,159.25,158.65,158.96,191077.0,144.4168,144.662,144.117,144.3986,191077.0
2021-12-09 09:50:00,158.97,159.18,158.93,159.14,108487.0,144.4077,144.5984,144.3713,144.5621,108487.0
2021-12-09 09:55:00,159.11,159.74,159.03,159.71,108591.0,144.5349,145.1071,144.4622,145.0799,108591.0
2021-12-09 10:00:00,159.71,160.65,159.51,160.63,307638.0,145.0799,145.9338,144.8982,145.9156,307638.0
2021-12-09 10:05:00,160.65,160.9,160.4,160.53,275102.0,145.9338,146.1609,145.7067,145.8248,275102.0
2021-12-09 10:10:00,160.53,160.66,160.23,160.32,75931.0,145.8248,145.9429,145.5523,145.634,75931.0
2021-12-09 10:15:00,160.36,160.48,160.06,160.34,106671.0,145.6704,145.7794,145.3978,145.6522,106671.0
2021-12-09 10:20:00,160.33,160.39,160.0,160.19,105143.0,145.6431,145.6976,145.3433,145.5159,105143.0
2021-12-09 10:25:00,160.2,160.2,159.95,160.16,85103.0,145.525,145.525,145.2979,145.4887,85103.0
2021-12-09 10:30:00,160.17,160.21,159.92,159.92,96999.0,145.4978,145.5341,145.2707,145.2707,96999.0
2021-12-09 10:35:00,159.95,160.06,159.79,159.89,55802.0,145.2979,145.3978,145.1526,145.2434,55802.0
2021-12-09 10:40:00,159.89,160.07,159.68,159.89,70658.0,145.2434,145.4069,145.0526,145.2434,70658.0
2021-12-09 10:45:00,159.9,160.08,159.84,160.0,77447.0,145.2525,145.416,145.198,145.3433,77447.0
2021-12-09 10:50:00,159.99,160.05,159.82,159.87,59228.0,145.3342,145.3888,145.1798,145.2252,59228.0
2021-12-09 10:55:00,159.87,160.22,159.78,160.2,78215.0,145.2252,145.5432,145.1435,145.525,78215.0
2021-12-09 11:00:00,160.22,160.23,159.88,159.94,57528.0,145.5432,145.5523,145.2343,145.2888,57528.0
2021-12-09 11:05:00,159.92,160.22,159.92,160.04,100537.0,145.2707,145.5432,145.2707,145.3797,100537.0
2021-12-09 11:10:00,160.02,160.1,159.86,159.86,172621.0,145.3615,145.4342,145.2162,145.2162,172621.0
2021-12-09 11:15:00,159.86,160.09,159.84,160.05,58403.0,145.2162,145.4251,145.198,145.3888,58403.0
2021-12-09 11:20:00,160.06,160.15,159.96,160.06,51981.0,145.3978,145.4796,145.307,145.3978,51981.0
2021-12-09 11:25:00,160.07,160.08,159.82,159.84,47071.0,145.4069,145.416,145.1798,145.198,47071.0
2021-12-09 11:30:00,159.83,159.89,159.7,159.8,60732.0,145.1889,145.2434,145.0708,145.1617,60732.0
2021-12-09 11:35:00,159.81,159.85,159.63,159.73,59366.0,145.1707,145.2071,145.0072,145.0981,59366.0
2021-12-09 11:40:00,159.73,159.81,159.61,159.68,43646.0,145.0981,145.1707,144.9891,145.0526,43646.0
2021-12-09 11:45:00,159.69,159.71,159.58,159.65,41818.0,145.0617,145.0799,144.9618,145.0254,41818.0
2021-12-09 11:50:00,159.66,159.91,159.65,159.75,85526.0,145.0345,145.2616,145.0254,145.1162,85526.0
2021-12-09 11:55:00,159.77,159.92,159.7,159.91,68488.0,145.1344,145.2707,145.0708,145.2616,68488.0
2021-12-09 12:00:00,159.92,160.08,159.87,159.94,78139.0,145.2707,145.416,145.2252,145.2888,78139.0
2021-12-09 12:05:00,159.93,159.98,159.83,159.97,56429.0,145.2797,145.3252,145.1889,145.3161,56429.0
2021-12-09 12:10:00,159.97,160.06,159.89,160.02,55468.0,145.3161,145.3978,145.2434,145.3615,55468.0
2021-12-09 12:15:00,160.01,160.21,159.97,160.04,115927.0,145.3524,145.5341,145.3161,145.3797,115927.0
2021-12-09 12:20:00,160.03,160.25,160.02,160.2,66790.0,145.3706,145.5704,145.3615,145.525,66790.0
2021-12-09 12:25:00,160.2,160.36,160.17,160.34,50664.0,145.525,145.6704,145.4978,145.6522,50664.0
2021-12-09 12:30:00,160.34,160.45,160.3,160.4,53685.0,145.6522,145.7521,145.6158,145.7067,53685.0
2021-12-09 12:35:00,160.4,160.45,160.31,160.44,35205.0,145.7067,145.7521,145.6249,145.743,35205.0
2021-12-09 12:40:00,160.45,160.5,160.35,160.36,46740.0,145.7521,145.7975,145.6613,145.6704,46740.0
2021-12-09 12:45:00,160.36,160.41,160.25,160.27,45530.0,145.6704,145.7158,145.5704,145.5886,45530.0
2021-12-09 12:50:00,160.28,160.47,160.27,160.45,52736.0,145.5977,145.7703,145.5886,145.7521,52736.0
2021-12-09 12:55:00,160.46,160.55,160.42,160.5,83684.0,145.7612,145.8429,145.7249,145.7975,83684.0
2021-12-09 13:00:00,160.49,160.7,160.37,160.6,130445.0,145.7884,145.9792,145.6794,145.8884,130445.0
2021-12-09 13:05:00,160.61,160.7,160.57,160.59,62224.0,145.8975,145.9792,145.8611,145.8793,62224.0
2021-12-09 13:10:00,160.58,160.65,160.4,160.46,42765.0,145.8702,145.9338,145.7067,145.7612,42765.0
2021-12-09 13:15:00,160.47,160.59,160.43,160.44,45746.0,145.7703,145.8793,145.7339,145.743,45746.0
2021-12-09 13:20:00,160.42,160.47,160.36,160.37,56756.0,145.7249,145.7703,145.6704,145.6794,56756.0
2021-12-09 13:25:00,160.37,160.38,160.16,160.2,81916.0,145.6794,145.6885,145.4887,145.525,81916.0
2021-12-09 13:30:00,160.21,160.39,160.21,160.37,59381.0,145.5341,145.6976,145.5341,145.6794,59381.0
2021-12-09 13:35:00,160.35,160.44,160.27,160.39,90086.0,145.6613,145.743,145.5886,145.6976,90086.0
2021-12-09 13:40:00,160.38,160.54,160.35,160.45,35558.0,145.6885,145.8339,145.6613,145.7521,35558.0
2021-12-09 13:45:00,160.45,160.57,160.4,160.5,78073.0,145.7521,145.8611,145.7067,145.7975,78073.0
2021-12-09 13:50:00,160.51,160.59,160.46,160.51,28715.0,145.8066,145.8793,145.7612,145.8066,28715.0
2021-12-09 13:55:00,160.51,160.53,160.44,160.45,29899.0,145.8066,145.8248,145.743,145.7521,29899.0
2021-12-09 14:00:00,160.45,160.57,160.38,160.46,32433.0,145.7521,145.8611,145.6885,145.7612,32433.0
2021-12-09 14:05:00,160.44,160.52,160.34,160.43,31504.0,145.743,145.8157,145.6522,145.7339,31504.0
2021-12-09 14:10:00,160.45,160.51,160.42,160.5,21917.0,145.7521,145.8066,145.7249,145.7975,21917.0
2021-12-09 14:15:00,160.52,160.54,160.43,160.53,20911.0,145.8157,145.8339,145.7339,145.8248,20911.0
2021-12-09 14:20:00,160.53,160.55,160.4,160.52,28335.0,145.8248,145.8429,145.7067,145.8157,28335.0
2021-12-09 14:25:00,160.51,160.51,160.23,160.23,32848.0,145.8066,145.8066,145.5523,145.5523,32848.0
2021-12-09 14:30:00,160.24,160.31,160.15,160.21,39170.0,145.5613,145.6249,145.4796,145.5341,39170.0
2021-12-09 14:35:00,160.22,160.22,160.01,160.05,45377.0,145.5432,145.5432,145.3524,145.3888,45377.0
2021-12-09 14:40:00,160.04,160.18,160.04,160.11,29170.0,145.3797,145.5068,145.3797,145.4433,29170.0
2021-12-09 14:45:00,160.1,160.27,160.08,160.26,30107.0,145.4342,145.5886,145.416,145.5795,30107.0
2021-12-09 14:50:00,160.23,160.26,160.15,160.22,47253.0,145.5523,145.5795,145.4796,145.5432,47253.0
2021-12-09 14:55:00,160.21,160.24,160.12,160.2,31708.0,145.5341,145.5613,145.4523,145.525,31708.0
2021-12-09 15:00:00,160.2,160.33,160.13,160.22,42818.0,145.525,145.6431,145.4614,145.5432,42818.0
2021-12-09 15:05:00,160.22,160.4,160.11,160.34,50694.0,145.5432,145.7067,145.4433,145.6522,50694.0
2021-12-09 15:10:00,160.35,160.45,160.23,160.3,41879.0,145.6613,145.7521,145.5523,145.6158,41879.0
2021-12-09 15:15:00,160.3,160.31,160.17,160.17,58691.0,145.6158,145.6249,145.4978,145.4978,58691.0
2021-12-09 15:20:00,160.18,160.21,160.04,160.06,61942.0,145.5068,145.5341,145.3797,145.3978,61942.0
2021-12-09 15:25:00,160.07,160.34,159.97,160.25,109186.0,145.4069,145.6522,145.3161,145.5704,109186.0
2021-12-09 15:30:00,160.25,160.41,160.2,160.28,86251.0,145.5704,145.7158,145.525,145.5977,86251.0
2021-12-09 15:35:00,160.28,160.81,160.28,160.68,240413.0,145.5977,146.0791,145.5977,145.961,240413.0
2021-12-09 15:40:00,160.66,160.87,160.58,160.75,213386.0,145.9429,146.1336,145.8702,146.0246,213386.0
2021-12-09 15:45:00,160.75,160.92,160.73,160.81,160477.0,146.0246,146.1791,146.0065,146.0791,160477.0
2021-12-09 15:50:00,160.82,160.93,160.67,160.72,343859.0,146.0882,146.1881,145.952,145.9974,343859.0
2021-12-09 15:55:00,160.73,160.78,160.39,160.46,650540.0,146.0065,146.0519,145.6976,145.7612,650540.0
2021-12-10 09:30:00,161.32,161.71,160.55,160.68,243548.0,146.5424,146.8967,145.8429,145.961,243548.0
2021-12-10 09:35:00,160.64,161.3,160.48,161.07,101199.0,145.9247,146.5242,145.7794,146.3153,101199.0
2021-12-10 09:40:00,161.08,161.3,160.82,160.98,121967.0,146.3244,146.5242,146.0882,146.2336,121967.0
2021-12-10 09:45:00,160.98,161.23,160.91,160.91,102341.0,146.2336,146.4607,146.17,146.17,102341.0
2021-12-10 09:50:00,160.94,161.05,160.7,160.81,122323.0,146.1972,146.2971,145.9792,146.0791,122323.0
2021-12-10 09:55:00,160.82,160.85,160.17,160.3,90733.0,146.0882,146.1155,145.4978,145.6158,90733.0
2021-12-10 10:00:00,160.33,160.4,159.92,160.23,113537.0,145.6431,145.7067,145.2707,145.5523,113537.0
2021-12-10 10:05:00,160.22,160.62,160.08,160.36,159530.0,145.5432,145.9065,145.416,145.6704,159530.0
2021-12-10 10:10:00,160.36,160.39,160.15,160.25,122626.0,145.6704,145.6976,145.4796,145.5704,122626.0
2021-12-10 10:15:00,160.21,160.42,160.17,160.25,106838.0,145.5341,145.7249,145.4978,145.5704,106838.0
2021-12-10 10:20:00,160.26,160.46,160.12,160.44,43833.0,145.5795,145.7612,145.4523,145.743,43833.0
2021-12-10 10:25:00,160.42,160.45,160.29,160.35,47482.0,145.7249,145.7521,145.6068,145.6613,47482.0
2021-12-10 10:30:00,160.37,160.53,160.22,160.3,75394.0,145.6794,145.8248,145.5432,145.6158,75394.0
2021-12-10 10:35:00,160.29,160.44,160.11,160.27,57397.0,145.6068,145.743,145.4433,145.5886,57397.0
2021-12-10 10:40:00,160.29,160.29,159.97,160.11,82353.0,145.6068,145.6068,145.3161,145.4433,82353.0
2021-12-10 10:45:00,160.11,160.56,160.1,160.38,57630.0,145.4433,145.852,145.4342,145.6885,57630.0
2021-12-10 10:50:00,160.4,160.47,160.28,160.37,56884.0,145.7067,145.7703,145.5977,145.6794,56884.0
2021-12-10 10:55:00,160.36,160.64,160.36,160.62,62580.0,145.6704,145.9247,145.6704,145.9065,62580.0
2021-12-10 11:00:00,160.62,160.68,160.48,160.59,55574.0,145.9065,145.961,145.7794,145.8793,55574.0
2021-12-10 11:05:00,160.57,160.57,159.91,159.93,120345.0,145.8611,145.8611,145.2616,145.2797,120345.0
2021-12-10 11:10:00,159.95,160.11,159.88,160.11,51657.0,145.2979,145.4433,145.2343,145.4433,51657.0
2021-12-10 11:15:00,160.08,160.29,159.98,160.16,64125.0,145.416,145.6068,145.3252,145.4887,64125.0
2021-12-10 11:20:00,160.15,160.31,160.09,160.16,57020.0,145.4796,145.6249,145.4251,145.4887,57020.0
2021-12-10 11:25:00,160.11,160.32,160.09,160.31,49284.0,145.4433,145.634,145.4251,145.6249,49284.0
2021-12-10 11:30:00,160.29,160.39,160.17,160.32,55194.0,145.6068,145.6976,145.4978,145.634,55194.0
2021-12-10 11:35:00,160.32,160.37,160.18,160.34,84562.0,145.634,145.6794,145.5068,145.6522,84562.0
2021-12-10 11:40:00,160.35,160.4,160.22,160.25,68584.0,145.6613,145.7067,145.5432,145.5704,68584.0
2021-12-10 11:45:00,160.25,160.35,160.17,160.27,51370.0,145.5704,145.6613,145.4978,145.5886,51370.0
2021-12-10 11:50:00,160.27,160.31,160.18,160.28,43575.0,145.5886,145.6249,145.5068,145.5977,43575.0
2021-12-10 11:55:00,160.29,160.36,160.16,160.2,63062.0,145.6068,145.6704,145.4887,145.525,63062.0
2021-12-10 12:00:00,160.2,160.28,160.13,160.16,69412.0,145.525,145.5977,145.4614,145.4887,69412.0
2021-12-10 12:05:00,160.18,160.29,160.05,160.16,72786.0,145.5068,145.6068,145.3888,145.4887,72786.0
2021-12-10 12:10:00,160.15,160.18,159.97,160.0,61723.0,145.4796,145.5068,145.3161,145.3433,61723.0
2021-12-10 12:15:00,160.0,160.06,159.95,159.99,57877.0,145.3433,145.3978,145.2979,145.3342,57877.0
2021-12-10 12:20:00,160.0,160.15,160.0,160.13,45142.0,145.3433,145.4796,145.3433,145.4614,45142.0
2021-12-10 12:25:00,160.12,160.2,160.08,160.19,35758.0,145.4523,145.525,145.416,145.5159,35758.0
2021-12-10 12:30:00,160.19,160.24,160.08,160.16,33888.0,145.5159,145.5613,145.416,145.4887,33888.0
2021-12-10 12:35:00,160.15,160.15,159.99,160.12,125545.0,145.4796,145.4796,145.3342,145.4523,125545.0
2021-12-10 12:40:00,160.1,160.12,159.89,159.91,106496.0,145.4342,145.4523,145.2434,145.2616,106496.0
2021-12-10 12:45:00,159.91,159.98,159.88,159.96,48436.0,145.2616,145.3252,145.2343,145.307,48436.0
2021-12-10 12:50:00,159.94,159.96,159.73,159.78,83869.0,145.2888,145.307,145.0981,145.1435,83869.0
2021-12-10 12:55:00,159.78,159.88,159.75,159.78,84228.0,145.1435,145.2343,145.1162,145.1435,84228.0
2021-12-10 13:00:00,159.78,159.93,159.73,159.9,86366.0,145.1435,145.2797,145.0981,145.2525,86366.0
2021-12-10 13:05:00,159.91,159.91,159.68,159.68,69660.0,145.2616,145.2616,145.0526,145.0526,69660.0
2021-12-10 13:10:00,159.68,159.73,159.61,159.66,73847.0,145.0526,145.0981,144.9891,145.0345,73847.0
2021-12-10 13:15:00,159.66,159.76,159.57,159.74,81200.0,145.0345,145.1253,144.9527,145.1071,81200.0
2021-12-10 13:20:00,159.75,159.83,159.63,159.67,68293.0,145.1162,145.1889,145.0072,145.0436,68293.0
2021-12-10 13:25:00,159.7,159.73,159.51,159.56,59928.0,145.0708,145.0981,144.8982,144.9436,59928.0
2021-12-10 13:30:00,159.57,159.58,159.35,159.49,97550.0,144.9527,144.9618,144.7529,144.88,97550.0
2021-12-10 13:35:00,159.49,159.52,159.42,159.46,62509.0,144.88,144.9073,144.8165,144.8528,62509.0
2021-12-10 13:40:00,159.46,159.56,159.41,159.54,68709.0,144.8528,144.9436,144.8074,144.9255,68709.0
2021-12-10 13:45:00,159.55,159.56,159.37,159.46,73606.0,144.9346,144.9436,144.771,144.8528,73606.0
2021-12-10 13:50:00,159.46,159.59,159.44,159.58,58382.0,144.8528,144.9709,144.8346,144.9618,58382.0
2021-12-10 13:55:00,159.58,159.76,159.54,159.75,42424.0,144.9618,145.1253,144.9255,145.1162,42424.0
2021-12-10 14:00:00,159.75,159.85,159.64,159.69,66789.0,145.1162,145.2071,145.0163,145.0617,66789.0
2021-12-10 14:05:00,159.68,159.71,159.52,159.62,56338.0,145.0526,145.0799,144.9073,144.9981,56338.0
2021-12-10 14:10:00,159.62,159.71,159.6,159.7,31563.0,144.9981,145.0799,144.98,145.0708,31563.0
2021-12-10 14:15:00,159.7,159.72,159.61,159.71,33662.0,145.0708,145.089,144.9891,145.0799,33662.0
2021-12-10 14:20:00,159.71,159.8,159.7,159.77,46053.0,145.0799,145.1617,145.0708,145.1344,46053.0
2021-12-10 14:25:00,159.78,159.79,159.66,159.74,69222.0,145.1435,145.1526,145.0345,145.1071,69222.0
2021-12-10 14:30:00,159.73,159.75,159.4,159.43,87869.0,145.0981,145.1162,144.7983,144.8255,87869.0
2021-12-10 14:35:00,159.43,159.58,159.37,159.53,93672.0,144.8255,144.9618,144.771,144.9164,93672.0
2021-12-10 14:40:00,159.53,159.55,159.35,159.45,77154.0,144.9164,144.9346,144.7529,144.8437,77154.0
2021-12-10 14:45:00,159.45,159.51,159.37,159.46,36905.0,144.8437,144.8982,144.771,144.8528,36905.0
2021-12-10 14:50:00,159.46,159.47,159.28,159.28,50883.0,144.8528,144.8619,144.6893,144.6893,50883.0
2021-12-10 14:55:00,159.28,159.32,159.13,159.19,138569.0,144.6893,144.7256,144.553,144.6075,138569.0
2021-12-10 15:00:00,159.18,159.28,159.17,159.22,77626.0,144.5984,144.6893,144.5894,144.6348,77626.0
2021-12-10 15:05:00,159.24,159.43,159.21,159.42,59630.0,144.6529,144.8255,144.6257,144.8165,59630.0
2021-12-10 15:10:00,159.41,159.58,159.4,159.54,67376.0,144.8074,144.9618,144.7983,144.9255,67376.0
2021-12-10 15:15:00,159.54,159.59,159.46,159.55,59368.0,144.9255,144.9709,144.8528,144.9346,59368.0
2021-12-10 15:20:00,159.55,159.66,159.52,159.61,94576.0,144.9346,145.0345,144.9073,144.9891,94576.0
2021-12-10 15:25:00,159.61,159.74,159.58,159.69,59101.0,144.9891,145.1071,144.9618,145.0617,59101.0
2021-12-10 15:30:00,159.68,159.78,159.66,159.76,94734.0,145.0526,145.1435,145.0345,145.1253,94734.0
2021-12-10 15:35:00,159.77,159.88,159.7,159.72,155001.0,145.1344,145.2343,145.0708,145.089,155001.0
2021-12-10 15:40:00,159.71,159.77,159.63,159.73,105766.0,145.0799,145.1344,145.0072,145.0981,105766.0
2021-12-10 15:45:00,159.73,159.8,159.71,159.78,126029.0,145.0981,145.1617,145.0799,145.1435,126029.0
2021-12-10 15:50:00,159.78,159.99,159.75,159.84,236611.0,145.1435,145.3342,145.1162,145.198,236611.0
2021-12-10 15:55:00,159.84,159.94,159.77,159.81,460780.0,145.198,145.2888,145.1344,145.1707,460780.0
2021-12-13 09:30:00,159.5,159.79,158.93,159.04,295441.0,144.8891,145.1526,144.3713,144.4713,295441.0
2021-12-13 09:35:00,159.01,159.35,158.94,159.05,96753.0,144.444,144.7529,144.3804,144.4804,96753.0
2021-12-13 09:40:00,159.04,159.46,158.93,159.01,205490.0,144.4713,144.8528,144.3713,144.444,205490.0
2021-12-13 09:45:00,158.98,158.99,158.41,158.5,172540.0,144.4168,144.4259,143.899,143.9807,172540.0
2021-12-13 09:50:00,158.48,158.5,157.86,158.05,161297.0,143.9626,143.9807,143.3994,143.572,161297.0
2021-12-13 09:55:00,158.08,158.28,157.98,158.06,103850.0,143.5992,143.7809,143.5084,143.581,103850.0
2021-12-13 10:00:00,158.06,158.4,157.95,158.33,63262.0,143.581,143.8899,143.4811,143.8263,63262.0
2021-12-13 10:05:00,158.32,158.44,158.06,158.17,75072.0,143.8172,143.9262,143.581,143.681,75072.0
2021-12-13 10:10:00,158.21,158.24,157.93,158.17,92641.0,143.7173,143.7446,143.463,143.681,92641.0
2021-12-13 10:15:00,158.21,158.33,158.02,158.06,36719.0,143.7173,143.8263,143.5447,143.581,36719.0
2021-12-13 10:20:00,158.08,158.19,158.01,158.12,80550.0,143.5992,143.6991,143.5356,143.6355,80550.0
2021-12-13 10:25:00,158.12,158.15,157.78,157.96,81032.0,143.6355,143.6628,143.3267,143.4902,81032.0
2021-12-13 10:30:00,157.94,158.02,157.67,157.97,92986.0,143.472,143.5447,143.2268,143.4993,92986.0
2021-12-13 10:35:00,157.99,158.25,157.94,158.14,89555.0,143.5175,143.7536,143.472,143.6537,89555.0
2021-12-13 10:40:00,158.15,158.27,158.01,158.05,66312.0,143.6628,143.7718,143.5356,143.572,66312.0
2021-12-13 10:45:00,158.05,158.18,157.88,157.91,61843.0,143.572,143.6901,143.4175,143.4448,61843.0
2021-12-13 10:50:00,157.92,158.04,157.77,157.79,57011.0,143.4539,143.5629,143.3176,143.3358,57011.0
2021-12-13 10:55:00,157.81,157.82,157.52,157.66,68838.0,143.3539,143.363,143.0905,143.2177,68838.0
2021-12-13 11:00:00,157.64,157.83,157.58,157.64,71209.0,143.1995,143.3721,143.145,143.1995,71209.0
2021-12-13 11:05:00,157.64,157.66,157.53,157.57,40110.0,143.1995,143.2177,143.0996,143.1359,40110.0
2021-12-13 11:10:00,157.58,157.62,157.45,157.59,56668.0,143.145,143.1813,143.0269,143.1541,56668.0
2021-12-13 11:15:00,157.58,157.61,157.45,157.47,42753.0,143.145,143.1723,143.0269,143.0451,42753.0
2021-12-13 11:20:00,157.48,157.56,157.32,157.35,80295.0,143.0542,143.1268,142.9088,142.9361,80295.0
2021-12-13 11:25:00,157.35,157.48,157.28,157.34,37618.0,142.9361,143.0542,142.8725,142.927,37618.0
2021-12-13 11:30:00,157.35,157.66,157.32,157.54,57380.0,142.9361,143.2177,142.9088,143.1087,57380.0
2021-12-13 11:35:00,157.51,157.92,157.51,157.71,56125.0,143.0814,143.4539,143.0814,143.2631,56125.0
2021-12-13 11:40:00,157.72,158.02,157.71,157.73,76969.0,143.2722,143.5447,143.2631,143.2813,76969.0
2021-12-13 11:45:00,157.73,157.82,157.72,157.78,32148.0,143.2813,143.363,143.2722,143.3267,32148.0
2021-12-13 11:50:00,157.78,157.83,157.68,157.74,88775.0,143.3267,143.3721,143.2359,143.2904,88775.0
2021-12-13 11:55:00,157.76,157.92,157.71,157.9,114452.0,143.3085,143.4539,143.2631,143.4357,114452.0
2021-12-13 12:00:00,157.88,157.88,157.66,157.85,71318.0,143.4175,143.4175,143.2177,143.3903,71318.0
2021-12-13 12:05:00,157.86,157.99,157.72,157.99,50436.0,143.3994,143.5175,143.2722,143.5175,50436.0
2021-12-13 12:10:00,157.99,158.03,157.9,157.99,58621.0,143.5175,143.5538,143.4357,143.5175,58621.0
2021-12-13 12:15:00,157.98,158.15,157.97,158.14,68273.0,143.5084,143.6628,143.4993,143.6537,68273.0
2021-12-13 12:20:00,158.13,158.16,157.91,157.99,54860.0,143.6446,143.6719,143.4448,143.5175,54860.0
2021-12-13 12:25:00,157.99,158.04,157.93,157.95,37602.0,143.5175,143.5629,143.463,143.4811,37602.0
2021-12-13 12:30:00,157.94,158.01,157.89,157.91,33878.0,143.472,143.5356,143.4266,143.4448,33878.0
2021-12-13 12:35:00,157.9,157.91,157.75,157.79,48651.0,143.4357,143.4448,143.2994,143.3358,48651.0
2021-12-13 12:40:00,157.8,157.8,157.7,157.8,35741.0,143.3449,143.3449,143.254,143.3449,35741.0
2021-12-13 12:45:00,157.79,157.87,157.7,157.74,29588.0,143.3358,143.4084,143.254,143.2904,29588.0
2021-12-13 12:50:00,157.74,157.8,157.64,157.64,49697.0,143.2904,143.3449,143.1995,143.1995,49697.0
2021-12-13 12:55:00,157.64,157.72,157.64,157.71,51520.0,143.1995,143.2722,143.1995,143.2631,51520.0
2021-12-13 13:00:00,157.7,157.72,157.61,157.61,29527.0,143.254,143.2722,143.1723,143.1723,29527.0
2021-12-13 13:05:00,157.62,157.81,157.59,157.72,31877.0,143.1813,143.3539,143.1541,143.2722,31877.0
2021-12-13 13:10:00,157.74,157.81,157.73,157.78,36970.0,143.2904,143.3539,143.2813,143.3267,36970.0
2021-12-13 13:15:00,157.78,157.79,157.64,157.79,59328.0,143.3267,143.3358,143.1995,143.3358,59328.0
2021-12-13 13:20:00,157.78,157.85,157.74,157.84,50968.0,143.3267,143.3903,143.2904,143.3812,50968.0
2021-12-13 13:25:00,157.85,157.96,157.79,157.96,42340.0,143.3903,143.4902,143.3358,143.4902,42340.0
2021-12-13 13:30:00,157.95,158.0,157.8,157.88,46652.0,143.4811,143.5265,143.3449,143.4175,46652.0
2021-12-13 13:35:00,157.87,157.93,157.85,157.88,27222.0,143.4084,143.463,143.3903,143.4175,27222.0
2021-12-13 13:40:00,157.87,158.02,157.87,157.9,55870.0,143.4084,143.5447,143.4084,143.4357,55870.0
2021-12-13 13:45:00,157.89,157.95,157.83,157.86,43867.0,143.4266,143.4811,143.3721,143.3994,43867.0
2021-12-13 13:50:00,157.87,157.94,157.86,157.9,53438.0,143.4084,143.472,143.3994,143.4357,53438.0
2021-12-13 13:55:00,157.92,158.04,157.88,157.95,50976.0,143.4539,143.5629,143.4175,143.4811,50976.0
2021-12-13 14:00:00,157.94,158.11,157.91,158.08,55104.0,143.472,143.6265,143.4448,143.5992,55104.0
2021-12-13 14:05:00,158.09,158.21,158.06,158.1,63917.0,143.6083,143.7173,143.581,143.6174,63917.0
2021-12-13 14:10:00,158.09,158.09,157.93,157.95,54851.0,143.6083,143.6083,143.463,143.4811,54851.0
2021-12-13 14:15:00,157.96,158.1,157.87,158.09,88460.0,143.4902,143.6174,143.4084,143.6083,88460.0
2021-12-13 14:20:00,158.08,158.15,158.03,158.14,62486.0,143.5992,143.6628,143.5538,143.6537,62486.0
2021-12-13 14:25:00,158.15,158.17,157.81,157.83,60937.0,143.6628,143.681,143.3539,143.3721,60937.0
2021-12-13 14:30:00,157.85,158.06,157.78,158.04,62302.0,143.3903,143.581,143.3267,143.5629,62302.0
2021-12-13 14:35:00,158.05,158.06,157.93,158.05,35822.0,143.572,143.581,143.463,143.572,35822.0
2021-12-13 14:40:00,158.03,158.11,158.01,158.1,27092.0,143.5538,143.6265,143.5356,143.6174,27092.0
2021-12-13 14:45:00,158.1,158.16,158.07,158.16,36351.0,143.6174,143.6719,143.5901,143.6719,36351.0
2021-12-13 14:50:00,158.15,158.25,158.14,158.23,45255.0,143.6628,143.7536,143.6537,143.7355,45255.0
2021-12-13 14:55:00,158.25,158.27,158.07,158.1,54585.0,143.7536,143.7718,143.5901,143.6174,54585.0
2021-12-13 15:00:00,158.13,158.34,158.12,158.32,57142.0,143.6446,143.8354,143.6355,143.8172,57142.0
2021-12-13 15:05:00,158.31,158.37,158.1,158.11,49982.0,143.8081,143.8626,143.6174,143.6265,49982.0
2021-12-13 15:10:00,158.09,158.27,158.0,158.24,68215.0,143.6083,143.7718,143.5265,143.7446,68215.0
2021-12-13 15:15:00,158.25,158.29,158.12,158.2,56343.0,143.7536,143.79,143.6355,143.7082,56343.0
2021-12-13 15:20:00,158.2,158.28,158.12,158.27,57738.0,143.7082,143.7809,143.6355,143.7718,57738.0
2021-12-13 15:25:00,158.28,158.34,158.12,158.16,72212.0,143.7809,143.8354,143.6355,143.6719,72212.0
2021-12-13 15:30:00,158.17,158.18,158.05,158.1,87518.0,143.681,143.6901,143.572,143.6174,87518.0
2021-12-13 15:35:00,158.1,158.18,157.91,158.0,141069.0,143.6174,143.6901,143.4448,143.5265,141069.0
2021-12-13 15:40:00,157.99,158.07,157.86,157.87,164108.0,143.5175,143.5901,143.3994,143.4084,164108.0
2021-12-13 15:45:00,157.87,157.96,157.77,157.78,181419.0,143.4084,143.4902,143.3176,143.3267,181419.0
2021-12-13 15:50:00,157.79,157.87,157.67,157.77,354694.0,143.3358,143.4084,143.2268,143.3176,354694.0
2021-12-13 15:55:00,157.77,157.91,157.61,157.91,599662.0,143.3176,143.4448,143.1723,143.4448,599662.0
2021-12-14 09:30:00,157.39,158.7,157.3,158.65,338814.0,142.9724,144.1624,142.8907,144.117,338814.0
2021-12-14 09:35:00,158.63,158.74,158.12,158.55,239771.0,144.0988,144.1988,143.6355,144.0262,239771.0
2021-12-14 09:40:00,158.56,159.43,158.44,159.06,277138.0,144.0352,144.8255,143.9262,144.4894,277138.0
2021-12-14 09:45:00,159.06,159.94,159.05,159.66,288081.0,144.4894,145.2888,144.4804,145.0345,288081.0
2021-12-14 09:50:00,159.7,159.94,159.48,159.75,166156.0,145.0708,145.2888,144.871,145.1162,166156.0
2021-12-14 09:55:00,159.74,160.03,159.52,159.71,271259.0,145.1071,145.3706,144.9073,145.0799,271259.0
2021-12-14 10:00:00,159.73,160.29,159.66,160.11,106959.0,145.0981,145.6068,145.0345,145.4433,106959.0
2021-12-14 10:05:00,160.11,160.48,160.04,160.39,81871.0,145.4433,145.7794,145.3797,145.6976,81871.0
2021-12-14 10:10:00,160.34,160.62,160.26,160.45,94726.0,145.6522,145.9065,145.5795,145.7521,94726.0
2021-12-14 10:15:00,160.41,160.53,160.26,160.43,78983.0,145.7158,145.8248,145.5795,145.7339,78983.0
2021-12-14 10:20:00,160.41,160.87,160.3,160.69,175575.0,145.7158,146.1336,145.6158,145.9701,175575.0
2021-12-14 10:25:00,160.69,160.89,160.59,160.61,108323.0,145.9701,146.1518,145.8793,145.8975,108323.0
2021-12-14 10:30:00,160.63,160.72,160.09,160.15,88622.0,145.9156,145.9974,145.4251,145.4796,88622.0
2021-12-14 10:35:00,160.17,160.31,159.98,159.99,92133.0,145.4978,145.6249,145.3252,145.3342,92133.0
2021-12-14 10:40:00,160.0,160.12,159.9,160.12,87099.0,145.3433,145.4523,145.2525,145.4523,87099.0
2021-12-14 10:45:00,160.13,160.18,159.62,159.75,114418.0,145.4614,145.5068,144.9981,145.1162,114418.0
2021-12-14 10:50:00,159.73,159.8,159.59,159.6,78879.0,145.0981,145.1617,144.9709,144.98,78879.0
2021-12-14 10:55:00,159.61,159.74,159.51,159.66,98636.0,144.9891,145.1071,144.8982,145.0345,98636.0
2021-12-14 11:00:00,159.64,159.79,159.47,159.79,133545.0,145.0163,145.1526,144.8619,145.1526,133545.0
2021-12-14 11:05:00,159.79,160.05,159.69,159.72,84638.0,145.1526,145.3888,145.0617,145.089,84638.0
2021-12-14 11:10:00,159.71,159.81,159.65,159.72,75884.0,145.0799,145.1707,145.0254,145.089,75884.0
2021-12-14 11:15:00,159.73,160.0,159.63,159.97,74263.0,145.0981,145.3433,145.0072,145.3161,74263.0
2021-12-14 11:20:00,159.94,160.0,159.69,159.88,66098.0,145.2888,145.3433,145.0617,145.2343,66098.0
2021-12-14 11:25:00,159.87,159.92,159.73,159.82,56353.0,145.2252,145.2707,145.0981,145.1798,56353.0
2021-12-14 11:30:00,159.82,159.89,159.43,159.5,58475.0,145.1798,145.2434,144.8255,144.8891,58475.0
2021-12-14 11:35:00,159.52,159.72,159.44,159.56,106007.0,144.9073,145.089,144.8346,144.9436,106007.0
2021-12-14 11:40:00,159.56,159.79,159.54,159.74,36734.0,144.9436,145.1526,144.9255,145.1071,36734.0
2021-12-14 11:45:00,159.73,159.85,159.59,159.7,50012.0,145.0981,145.2071,144.9709,145.0708,50012.0
2021-12-14 11:50:00,159.69,159.83,159.49,159.52,41935.0,145.0617,145.1889,144.88,144.9073,41935.0
2021-12-14 11:55:00,159.51,159.57,159.16,159.18,54093.0,144.8982,144.9527,144.5803,144.5984,54093.0
2021-12-14 12:00:00,159.18,159.31,159.16,159.25,30989.0,144.5984,144.7165,144.5803,144.662,30989.0
2021-12-14 12:05:00,159.26,159.37,159.13,159.32,41502.0,144.6711,144.771,144.553,144.7256,41502.0
2021-12-14 12:10:00,159.27,159.36,159.19,159.33,44224.0,144.6802,144.762,144.6075,144.7347,44224.0
2021-12-14 12:15:00,159.32,159.4,159.15,159.31,49003.0,144.7256,144.7983,144.5712,144.7165,49003.0
2021-12-14 12:20:00,159.3,159.63,159.29,159.43,66374.0,144.7075,145.0072,144.6984,144.8255,66374.0
2021-12-14 12:25:00,159.43,159.67,159.4,159.67,39671.0,144.8255,145.0436,144.7983,145.0436,39671.0
2021-12-14 12:30:00,159.66,159.77,159.54,159.61,30413.0,145.0345,145.1344,144.9255,144.9891,30413.0
2021-12-14 12:35:00,159.62,159.64,159.53,159.6,17244.0,144.9981,145.0163,144.9164,144.98,17244.0
2021-12-14 12:40:00,159.6,159.6,159.44,159.55,19321.0,144.98,144.98,144.8346,144.9346,19321.0
2021-12-14 12:45:00,159.52,159.6,159.36,159.41,40946.0,144.9073,144.98,144.762,144.8074,40946.0
2021-12-14 12:50:00,159.42,159.51,159.38,159.48,42839.0,144.8165,144.8982,144.7801,144.871,42839.0
2021-12-14 12:55:00,159.47,159.51,159.38,159.46,32389.0,144.8619,144.8982,144.7801,144.8528,32389.0
2021-12-14 13:00:00,159.46,159.77,159.46,159.72,33081.0,144.8528,145.1344,144.8528,145.089,33081.0
2021-12-14 13:05:00,159.71,159.84,159.69,159.83,32578.0,145.0799,145.198,145.0617,145.1889,32578.0
2021-12-14 13:10:00,159.82,159.94,159.75,159.89,30089.0,145.1798,145.2888,145.1162,145.2434,30089.0
2021-12-14 13:15:00,159.9,159.93,159.77,159.9,66110.0,145.2525,145.2797,145.1344,145.2525,66110.0
2021-12-14 13:20:00,159.93,160.12,159.89,160.11,37437.0,145.2797,145.4523,145.2434,145.4433,37437.0
2021-12-14 13:25:00,160.09,160.14,159.96,160.08,58717.0,145.4251,145.4705,145.307,145.416,58717.0
2021-12-14 13:30:00,160.06,160.08,159.91,159.95,26941.0,145.3978,145.416,145.2616,145.2979,26941.0
2021-12-14 13:35:00,159.95,159.97,159.82,159.94,42298.0,145.2979,145.3161,145.1798,145.2888,42298.0
2021-12-14 13:40:00,159.94,159.95,159.83,159.87,27964.0,145.2888,145.2979,145.1889,145.2252,27964.0
2021-12-14 13:45:00,159.87,160.01,159.85,159.91,66078.0,145.2252,145.3524,145.2071,145.2616,66078.0
2021-12-14 13:50:00,159.91,159.96,159.8,159.89,39607.0,145.2616,145.307,145.1617,145.2434,39607.0
2021-12-14 13:55:00,159.87,159.88,159.73,159.81,51918.0,145.2252,145.2343,145.0981,145.1707,51918.0
2021-12-14 14:00:00,159.8,159.87,159.68,159.84,103849.0,145.1617,145.2252,145.0526,145.198,103849.0
2021-12-14 14:05:00,159.82,160.1,159.81,160.07,70445.0,145.1798,145.4342,145.1707,145.4069,70445.0
2021-12-14 14:10:00,160.06,160.08,159.9,159.92,53595.0,145.3978,145.416,145.2525,145.2707,53595.0
2021-12-14 14:15:00,159.94,159.97,159.87,159.88,59517.0,145.2888,145.3161,145.2252,145.2343,59517.0
2021-12-14 14:20:00,159.88,159.9,159.69,159.75,64022.0,145.2343,145.2525,145.0617,145.1162,64022.0
2021-12-14 14:25:00,159.72,159.75,159.41,159.41,71747.0,145.089,145.1162,144.8074,144.8074,71747.0
2021-12-14 14:30:00,159.41,159.58,159.35,159.52,85082.0,144.8074,144.9618,144.7529,144.9073,85082.0
2021-12-14 14:35:00,159.53,159.6,159.38,159.59,55421.0,144.9164,144.98,144.7801,144.9709,55421.0
2021-12-14 14:40:00,159.58,159.61,159.37,159.4,42935.0,144.9618,144.9891,144.771,144.7983,42935.0
2021-12-14 14:45:00,159.39,159.46,159.29,159.31,73195.0,144.7892,144.8528,144.6984,144.7165,73195.0
2021-12-14 14:50:00,159.3,159.36,159.24,159.31,51447.0,144.7075,144.762,144.6529,144.7165,51447.0
2021-12-14 14:55:00,159.32,159.52,159.27,159.49,74637.0,144.7256,144.9073,144.6802,144.88,74637.0
2021-12-14 15:00:00,159.49,159.55,159.42,159.53,105490.0,144.88,144.9346,144.8165,144.9164,105490.0
2021-12-14 15:05:00,159.53,159.55,159.35,159.46,49961.0,144.9164,144.9346,144.7529,144.8528,49961.0
2021-12-14 15:10:00,159.45,159.53,159.33,159.42,61260.0,144.8437,144.9164,144.7347,144.8165,61260.0
2021-12-14 15:15:00,159.43,159.51,159.37,159.5,65538.0,144.8255,144.8982,144.771,144.8891,65538.0
2021-12-14 15:20:00,159.5,159.56,159.39,159.5,60136.0,144.8891,144.9436,144.7892,144.8891,60136.0
2021-12-14 15:25:00,159.5,159.7,159.46,159.7,68792.0,144.8891,145.0708,144.8528,145.0708,68792.0
2021-12-14 15:30:00,159.68,159.68,159.41,159.5,98763.0,145.0526,145.0526,144.8074,144.8891,98763.0
2021-12-14 15:35:00,159.5,159.73,159.49,159.61,90405.0,144.8891,145.0981,144.88,144.9891,90405.0
2021-12-14 15:40:00,159.62,159.66,159.47,159.49,112854.0,144.9981,145.0345,144.8619,144.88,112854.0
2021-12-14 15:45:00,159.51,159.6,159.23,159.31,148458.0,144.8982,144.98,144.6439,144.7165,148458.0
2021-12-14 15:50:00,159.35,159.38,159.13,159.19,274892.0,144.7529,144.7801,144.553,144.6075,274892.0
2021-12-14 15:55:00,159.19,159.25,159.0,159.24,1002240.0,144.6075,144.662,144.4349,144.6529,1002240.0
2021-12-15 09:30:00,159.85,159.85,158.63,158.65,251129.0,145.2071,145.2071,144.0988,144.117,251129.0
2021-12-15 09:35:00,158.64,158.8,157.64,157.7,166234.0,144.1079,144.2533,143.1995,143.254,166234.0
2021-12-15 09:40:00,157.69,157.87,157.57,157.67,93306.0,143.2449,143.4084,143.1359,143.2268,93306.0
2021-12-15 09:45:00,157.58,157.9,157.47,157.9,128189.0,143.145,143.4357,143.0451,143.4357,128189.0
2021-12-15 09:50:00,157.91,157.91,157.35,157.57,134709.0,143.4448,143.4448,142.9361,143.1359,134709.0
2021-12-15 09:55:00,157.56,157.85,157.54,157.85,162873.0,143.1268,143.3903,143.1087,143.3903,162873.0
2021-12-15 10:00:00,157.81,158.04,157.63,157.8,154093.0,143.3539,143.5629,143.1904,143.3449,154093.0
2021-12-15 10:05:00,157.79,157.93,157.72,157.8,90072.0,143.3358,143.463,143.2722,143.3449,90072.0
2021-12-15 10:10:00,157.76,158.17,157.67,157.85,99280.0,143.3085,143.681,143.2268,143.3903,99280.0
2021-12-15 10:15:00,157.86,157.89,157.64,157.66,99531.0,143.3994,143.4266,143.1995,143.2177,99531.0
2021-12-15 10:20:00,157.66,157.81,157.57,157.68,76942.0,143.2177,143.3539,143.1359,143.2359,76942.0
2021-12-15 10:25:00,157.67,157.86,157.61,157.78,61402.0,143.2268,143.3994,143.1723,143.3267,61402.0
2021-12-15 10:30:00,157.78,157.9,157.63,157.71,60310.0,143.3267,143.4357,143.1904,143.2631,60310.0
2021-12-15 10:35:00,157.71,157.95,157.65,157.89,97671.0,143.2631,143.4811,143.2086,143.4266,97671.0
2021-12-15 10:40:00,157.9,157.97,157.79,157.96,72178.0,143.4357,143.4993,143.3358,143.4902,72178.0
2021-12-15 10:45:00,157.93,157.93,157.65,157.65,71359.0,143.463,143.463,143.2086,143.2086,71359.0
2021-12-15 10:50:00,157.64,157.72,157.5,157.66,53751.0,143.1995,143.2722,143.0723,143.2177,53751.0
2021-12-15 10:55:00,157.66,157.85,157.59,157.85,157141.0,143.2177,143.3903,143.1541,143.3903,157141.0
2021-12-15 11:00:00,157.84,158.22,157.72,158.22,71329.0,143.3812,143.7264,143.2722,143.7264,71329.0
2021-12-15 11:05:00,158.2,158.32,157.95,158.04,77946.0,143.7082,143.8172,143.4811,143.5629,77946.0
2021-12-15 11:10:00,158.03,158.09,157.79,157.84,78827.0,143.5538,143.6083,143.3358,143.3812,78827.0
2021-12-15 11:15:00,157.81,158.05,157.74,157.94,48010.0,143.3539,143.572,143.2904,143.472,48010.0
2021-12-15 11:20:00,157.94,158.11,157.89,158.05,67376.0,143.472,143.6265,143.4266,143.572,67376.0
2021-12-15 11:25:00,158.07,158.11,157.86,157.96,65087.0,143.5901,143.6265,143.3994,143.4902,65087.0
2021-12-15 11:30:00,157.93,158.1,157.85,158.06,41076.0,143.463,143.6174,143.3903,143.581,41076.0
2021-12-15 11:35:00,158.03,158.07,157.8,158.02,40603.0,143.5538,143.5901,143.3449,143.5447,40603.0
2021-12-15 11:40:00,158.01,158.42,157.98,158.41,97699.0,143.5356,143.9081,143.5084,143.899,97699.0
2021-12-15 11:45:00,158.41,158.59,158.35,158.56,85993.0,143.899,144.0625,143.8445,144.0352,85993.0
2021-12-15 11:50:00,158.56,158.58,158.39,158.4,47116.0,144.0352,144.0534,143.8808,143.8899,47116.0
2021-12-15 11:55:00,158.38,158.55,158.37,158.52,35583.0,143.8717,144.0262,143.8626,143.9989,35583.0
2021-12-15 12:00:00,158.52,158.63,158.42,158.55,82210.0,143.9989,144.0988,143.9081,144.0262,82210.0
2021-12-15 12:05:00,158.54,158.62,158.45,158.46,50644.0,144.0171,144.0897,143.9353,143.9444,50644.0
2021-12-15 12:10:00,158.47,158.49,158.32,158.42,58305.0,143.9535,143.9717,143.8172,143.9081,58305.0
2021-12-15 12:15:00,158.42,158.42,158.11,158.16,37593.0,143.9081,143.9081,143.6265,143.6719,37593.0
2021-12-15 12:20:00,158.16,158.26,158.08,158.21,39051.0,143.6719,143.7627,143.5992,143.7173,39051.0
2021-12-15 12:25:00,158.23,158.55,158.17,158.5,77056.0,143.7355,144.0262,143.681,143.9807,77056.0
2021-12-15 12:30:00,158.52,158.58,158.41,158.51,65352.0,143.9989,144.0534,143.899,143.9898,65352.0
2021-12-15 12:35:00,158.5,158.56,158.44,158.45,46279.0,143.9807,144.0352,143.9262,143.9353,46279.0
2021-12-15 12:40:00,158.44,158.57,158.42,158.51,43873.0,143.9262,144.0443,143.9081,143.9898,43873.0
2021-12-15 12:45:00,158.53,158.57,158.41,158.53,26650.0,144.008,144.0443,143.899,144.008,26650.0
2021-12-15 12:50:00,158.53,158.58,158.45,158.53,53265.0,144.008,144.0534,143.9353,144.008,53265.0
2021-12-15 12:55:00,158.52,158.65,158.41,158.65,62716.0,143.9989,144.117,143.899,144.117,62716.0
2021-12-15 13:00:00,158.64,158.69,158.56,158.63,53414.0,144.1079,144.1533,144.0352,144.0988,53414.0
2021-12-15 13:05:00,158.64,158.89,158.63,158.78,44978.0,144.1079,144.335,144.0988,144.2351,44978.0
2021-12-15 13:10:00,158.78,158.8,158.63,158.67,38904.0,144.2351,144.2533,144.0988,144.1352,38904.0
2021-12-15 13:15:00,158.66,158.74,158.57,158.66,35310.0,144.1261,144.1988,144.0443,144.1261,35310.0
2021-12-15 13:20:00,158.67,158.67,158.54,158.62,27830.0,144.1352,144.1352,144.0171,144.0897,27830.0
2021-12-15 13:25:00,158.63,158.71,158.57,158.68,74047.0,144.0988,144.1715,144.0443,144.1442,74047.0
2021-12-15 13:30:00,158.68,158.7,158.54,158.58,60694.0,144.1442,144.1624,144.0171,144.0534,60694.0
2021-12-15 13:35:00,158.58,158.63,158.31,158.33,56560.0,144.0534,144.0988,143.8081,143.8263,56560.0
2021-12-15 13:40:00,158.34,158.63,158.23,158.63,78968.0,143.8354,144.0988,143.7355,144.0988,78968.0
2021-12-15 13:45:00,158.65,158.67,158.51,158.58,25274.0,144.117,144.1352,143.9898,144.0534,25274.0
2021-12-15 13:50:00,158.59,158.64,158.39,158.5,53549.0,144.0625,144.1079,143.8808,143.9807,53549.0
2021-12-15 13:55:00,158.52,158.62,158.4,158.51,54634.0,143.9989,144.0897,143.8899,143.9898,54634.0
2021-12-15 14:00:00,158.43,159.34,158.32,159.05,288288.0,143.9171,144.7438,143.8172,144.4804,288288.0
2021-12-15 14:05:00,159.09,159.31,158.66,158.86,193351.0,144.5167,144.7165,144.1261,144.3078,193351.0
2021-12-15 14:10:00,158.82,158.91,158.64,158.73,150819.0,144.2714,144.3532,144.1079,144.1897,150819.0
2021-12-15 14:15:00,158.72,158.72,158.02,158.06,120170.0,144.1806,144.1806,143.5447,143.581,120170.0
2021-12-15 14:20:00,158.05,158.16,157.69,157.7,140333.0,143.572,143.6719,143.2449,143.254,140333.0
2021-12-15 14:25:00,157.75,157.85,157.54,157.83,88087.0,143.2994,143.3903,143.1087,143.3721,88087.0
2021-12-15 14:30:00,157.8,158.32,157.79,158.29,83628.0,143.3449,143.8172,143.3358,143.79,83628.0
2021-12-15 14:35:00,158.29,158.73,158.27,158.47,180928.0,143.79,144.1897,143.7718,143.9535,180928.0
2021-12-15 14:40:00,158.45,158.63,158.24,158.38,103192.0,143.9353,144.0988,143.7446,143.8717,103192.0
2021-12-15 14:45:00,158.38,158.51,158.01,158.06,62302.0,143.8717,143.9898,143.5356,143.581,62302.0
2021-12-15 14:50:00,158.04,158.21,157.87,157.96,102000.0,143.5629,143.7173,143.4084,143.4902,102000.0
2021-12-15 14:55:00,157.92,158.03,157.65,157.77,110326.0,143.4539,143.5538,143.2086,143.3176,110326.0
2021-12-15 15:00:00,157.77,157.84,157.56,157.61,141899.0,143.3176,143.3812,143.1268,143.1723,141899.0
2021-12-15 15:05:00,157.62,157.86,157.52,157.78,230035.0,143.1813,143.3994,143.0905,143.3267,230035.0
2021-12-15 15:10:00,157.77,157.97,157.67,157.89,174913.0,143.3176,143.4993,143.2268,143.4266,174913.0
2021-12-15 15:15:00,157.89,158.45,157.88,158.43,221111.0,143.4266,143.9353,143.4175,143.9171,221111.0
2021-12-15 15:20:00,158.43,158.49,158.15,158.2,138426.0,143.9171,143.9717,143.6628,143.7082,138426.0
2021-12-15 15:25:00,158.19,158.4,158.02,158.34,156510.0,143.6991,143.8899,143.5447,143.8354,156510.0
2021-12-15 15:30:00,158.34,158.49,158.18,158.25,148293.0,143.8354,143.9717,143.6901,143.7536,148293.0
2021-12-15 15:35:00,158.24,158.46,158.21,158.42,123847.0,143.7446,143.9444,143.7173,143.9081,123847.0
2021-12-15 15:40:00,158.43,158.54,157.95,158.0,168838.0,143.9171,144.0171,143.4811,143.5265,168838.0
2021-12-15 15:45:00,158.0,158.04,157.65,157.68,186371.0,143.5265,143.5629,143.2086,143.2359,186371.0
2021-12-15 15:50:00,157.65,158.11,157.62,157.92,266536.0,143.2086,143.6265,143.1813,143.4539,266536.0
2021-12-15 15:55:00,157.89,158.06,157.71,157.76,984238.0,143.4266,143.581,143.2631,143.3085,984238.0
2021-12-16 09:30:00,160.39,160.6,159.26,159.31,509792.0,145.6976,145.8884,144.6711,144.7165,509792.0
2021-12-16 09:35:00,159.39,159.51,159.05,159.12,244138.0,144.7892,144.8982,144.4804,144.5439,244138.0
2021-12-16 09:40:00,159.14,159.32,158.8,158.8,184913.0,144.5621,144.7256,144.2533,144.2533,184913.0
2021-12-16 09:45:00,158.83,159.16,158.7,159.07,241631.0,144.2805,144.5803,144.1624,144.4985,241631.0
2021-12-16 09:50:00,159.07,160.11,159.03,160.06,325516.0,144.4985,145.4433,144.4622,145.3978,325516.0
2021-12-16 09:55:00,160.09,160.17,159.58,159.59,165156.0,145.4251,145.4978,144.9618,144.9709,165156.0
2021-12-16 10:00:00,159.63,159.75,159.43,159.47,191437.0,145.0072,145.1162,144.8255,144.8619,191437.0
2021-12-16 10:05:00,159.47,159.59,159.23,159.35,109116.0,144.8619,144.9709,144.6439,144.7529,109116.0
2021-12-16 10:10:00,159.33,159.64,159.32,159.45,128914.0,144.7347,145.0163,144.7256,144.8437,128914.0
2021-12-16 10:15:00,159.44,159.91,159.4,159.77,143046.0,144.8346,145.2616,144.7983,145.1344,143046.0
2021-12-16 10:20:00,159.81,160.09,159.73,160.09,129379.0,145.1707,145.4251,145.0981,145.4251,129379.0
2021-12-16 10:25:00,160.09,160.36,160.02,160.3,185411.0,145.4251,145.6704,145.3615,145.6158,185411.0
2021-12-16 10:30:00,160.29,160.77,160.29,160.71,270363.0,145.6068,146.0428,145.6068,145.9883,270363.0
2021-12-16 10:35:00,160.71,160.76,160.56,160.74,161724.0,145.9883,146.0337,145.852,146.0155,161724.0
2021-12-16 10:40:00,160.76,161.24,160.59,161.11,266239.0,146.0337,146.4697,145.8793,146.3516,266239.0
2021-12-16 10:45:00,161.11,161.37,161.08,161.37,128264.0,146.3516,146.5878,146.3244,146.5878,128264.0
2021-12-16 10:50:00,161.4,161.45,161.07,161.19,177607.0,146.6151,146.6605,146.3153,146.4243,177607.0
2021-12-16 10:55:00,161.2,161.2,160.87,160.95,247855.0,146.4334,146.4334,146.1336,146.2063,247855.0
2021-12-16 11:00:00,160.91,161.17,160.84,160.84,150733.0,146.17,146.4062,146.1064,146.1064,150733.0
2021-12-16 11:05:00,160.83,160.94,160.7,160.81,154911.0,146.0973,146.1972,145.9792,146.0791,154911.0
2021-12-16 11:10:00,160.81,161.44,160.79,161.43,409867.0,146.0791,146.6514,146.061,146.6423,409867.0
2021-12-16 11:15:00,161.43,161.65,161.38,161.39,413134.0,146.6423,146.8422,146.5969,146.606,413134.0
2021-12-16 11:20:00,161.38,161.71,161.33,161.65,324836.0,146.5969,146.8967,146.5515,146.8422,324836.0
2021-12-16 11:25:00,161.66,161.81,161.45,161.48,305413.0,146.8513,146.9875,146.6605,146.6878,305413.0
2021-12-16 11:30:00,161.48,161.68,161.43,161.5,139253.0,146.6878,146.8694,146.6423,146.7059,139253.0
2021-12-16 11:35:00,161.49,161.61,161.37,161.4,113031.0,146.6968,146.8058,146.5878,146.6151,113031.0
2021-12-16 11:40:00,161.4,161.82,161.37,161.68,180539.0,146.6151,146.9966,146.5878,146.8694,180539.0
2021-12-16 11:45:00,161.66,161.81,161.54,161.7,94029.0,146.8513,146.9875,146.7423,146.8876,94029.0
2021-12-16 11:50:00,161.72,161.75,161.4,161.48,77394.0,146.9058,146.933,146.6151,146.6878,77394.0
2021-12-16 11:55:00,161.57,161.67,161.43,161.43,98235.0,146.7695,146.8604,146.6423,146.6423,98235.0
2021-12-16 12:00:00,161.4,161.54,161.36,161.47,65831.0,146.6151,146.7423,146.5787,146.6787,65831.0
2021-12-16 12:05:00,161.48,161.5,161.28,161.36,76685.0,146.6878,146.7059,146.5061,146.5787,76685.0
2021-12-16 12:10:00,161.39,161.5,161.35,161.41,93772.0,146.606,146.7059,146.5697,146.6242,93772.0
2021-12-16 12:15:00,161.41,161.48,161.33,161.42,66002.0,146.6242,146.6878,146.5515,146.6333,66002.0
2021-12-16 12:20:00,161.42,161.79,161.41,161.74,142490.0,146.6333,146.9694,146.6242,146.9239,142490.0
2021-12-16 12:25:00,161.74,161.83,161.54,161.78,78982.0,146.9239,147.0057,146.7423,146.9603,78982.0
2021-12-16 12:30:00,161.77,161.78,161.56,161.61,59807.0,146.9512,146.9603,146.7604,146.8058,59807.0
2021-12-16 12:35:00,161.62,161.62,161.38,161.42,51518.0,146.8149,146.8149,146.5969,146.6333,51518.0
2021-12-16 12:40:00,161.41,161.5,161.26,161.28,73789.0,146.6242,146.7059,146.4879,146.5061,73789.0
2021-12-16 12:45:00,161.28,161.32,160.77,160.83,126053.0,146.5061,146.5424,146.0428,146.0973,126053.0
2021-12-16 12:50:00,160.83,160.92,160.74,160.9,99943.0,146.0973,146.1791,146.0155,146.1609,99943.0
2021-12-16 12:55:00,160.89,160.92,160.69,160.73,96714.0,146.1518,146.1791,145.9701,146.0065,96714.0
2021-12-16 13:00:00,160.75,161.07,160.69,160.88,96710.0,146.0246,146.3153,145.9701,146.1427,96710.0
2021-12-16 13:05:00,160.9,160.9,160.7,160.76,79625.0,146.1609,146.1609,145.9792,146.0337,79625.0
2021-12-16 13:10:00,160.77,161.2,160.72,161.12,58924.0,146.0428,146.4334,145.9974,146.3607,58924.0
2021-12-16 13:15:00,161.12,161.16,160.98,161.13,51799.0,146.3607,146.3971,146.2336,146.3698,51799.0
2021-12-16 13:20:00,161.12,161.14,160.96,160.99,58279.0,146.3607,146.3789,146.2154,146.2426,58279.0
2021-12-16 13:25:00,161.0,161.14,160.96,161.09,82392.0,146.2517,146.3789,146.2154,146.3335,82392.0
2021-12-16 13:30:00,161.09,161.16,160.88,160.88,65471.0,146.3335,146.3971,146.1427,146.1427,65471.0
2021-12-16 13:35:00,160.9,161.06,160.85,161.04,42254.0,146.1609,146.3062,146.1155,146.2881,42254.0
2021-12-16 13:40:00,161.06,161.11,160.92,160.96,49681.0,146.3062,146.3516,146.1791,146.2154,49681.0
2021-12-16 13:45:00,160.97,161.13,160.93,161.12,51387.0,146.2245,146.3698,146.1881,146.3607,51387.0
2021-12-16 13:50:00,161.12,161.16,161.03,161.07,74851.0,146.3607,146.3971,146.279,146.3153,74851.0
2021-12-16 13:55:00,161.09,161.1,160.86,160.88,37048.0,146.3335,146.3426,146.1246,146.1427,37048.0
2021-12-16 14:00:00,160.88,161.08,160.82,161.08,79110.0,146.1427,146.3244,146.0882,146.3244,79110.0
2021-12-16 14:05:00,161.06,161.47,161.01,161.47,279369.0,146.3062,146.6787,146.2608,146.6787,279369.0
2021-12-16 14:10:00,161.47,161.76,161.43,161.68,255260.0,146.6787,146.9421,146.6423,146.8694,255260.0
2021-12-16 14:15:00,161.71,161.71,161.38,161.53,107577.0,146.8967,146.8967,146.5969,146.7332,107577.0
2021-12-16 14:20:00,161.53,161.56,161.27,161.31,107876.0,146.7332,146.7604,146.497,146.5333,107876.0
2021-12-16 14:25:00,161.31,161.31,160.88,160.89,67125.0,146.5333,146.5333,146.1427,146.1518,67125.0
2021-12-16 14:30:00,160.89,160.91,160.69,160.75,156179.0,146.1518,146.17,145.9701,146.0246,156179.0
2021-12-16 14:35:00,160.75,160.9,160.59,160.86,96318.0,146.0246,146.1609,145.8793,146.1246,96318.0
2021-12-16 14:40:00,160.86,160.92,160.62,160.66,58593.0,146.1246,146.1791,145.9065,145.9429,58593.0
2021-12-16 14:45:00,160.65,160.68,160.03,160.05,91548.0,145.9338,145.961,145.3706,145.3888,91548.0
2021-12-16 14:50:00,160.06,160.19,159.88,159.89,106906.0,145.3978,145.5159,145.2343,145.2434,106906.0
2021-12-16 14:55:00,159.86,160.22,159.85,160.16,61839.0,145.2162,145.5432,145.2071,145.4887,61839.0
2021-12-16 15:00:00,160.12,160.22,159.96,160.19,45625.0,145.4523,145.5432,145.307,145.5159,45625.0
2021-12-16 15:05:00,160.2,160.28,160.09,160.15,64599.0,145.525,145.5977,145.4251,145.4796,64599.0
2021-12-16 15:10:00,160.16,160.26,159.92,160.16,82381.0,145.4887,145.5795,145.2707,145.4887,82381.0
2021-12-16 15:15:00,160.15,160.35,160.07,160.26,76610.0,145.4796,145.6613,145.4069,145.5795,76610.0
2021-12-16 15:20:00,160.26,160.54,160.19,160.48,104824.0,145.5795,145.8339,145.5159,145.7794,104824.0
2021-12-16 15:25:00,160.49,160.98,160.47,160.93,137872.0,145.7884,146.2336,145.7703,146.1881,137872.0
2021-12-16 15:30:00,160.93,160.96,160.57,160.72,106561.0,146.1881,146.2154,145.8611,145.9974,106561.0
2021-12-16 15:35:00,160.72,160.88,160.57,160.81,118604.0,145.9974,146.1427,145.8611,146.0791,118604.0
2021-12-16 15:40:00,160.81,160.88,160.5,160.51,153842.0,146.0791,146.1427,145.7975,145.8066,153842.0
2021-12-16 15:45:00,160.52,160.58,160.33,160.34,156372.0,145.8157,145.8702,145.6431,145.6522,156372.0
2021-12-16 15:50:00,160.38,161.03,160.37,160.93,427683.0,145.6885,146.279,145.6794,146.1881,427683.0
2021-12-16 15:55:00,160.93,160.95,160.38,160.39,1307686.0,146.1881,146.2063,145.6885,145.6976,1307686.0
2021-12-17 09:30:00,159.31,159.38,158.01,158.1,3053971.0,144.7165,144.7801,143.5356,143.6174,3053971.0
2021-12-17 09:35:00,158.13,158.17,157.55,157.78,316348.0,143.6446,143.681,143.1178,143.3267,316348.0
2021-12-17 09:40:00,157.81,157.82,156.46,156.46,374535.0,143.3539,143.363,142.1276,142.1276,374535.0
2021-12-17 09:45:00,156.49,156.64,155.91,156.27,283270.0,142.1549,142.2911,141.628,141.955,283270.0
2021-12-17 09:50:00,156.33,156.37,155.39,155.44,343036.0,142.0095,142.0459,141.1556,141.201,343036.0
2021-12-17 09:55:00,155.45,156.08,155.25,156.04,203449.0,141.2101,141.7824,141.0285,141.7461,203449.0
2021-12-17 10:00:00,156.04,156.13,155.86,156.05,246825.0,141.7461,141.8278,141.5826,141.7552,246825.0
2021-12-17 10:05:00,156.06,156.2,155.69,155.79,204307.0,141.7643,141.8914,141.4281,141.519,204307.0
2021-12-17 10:10:00,155.79,155.87,155.42,155.71,149206.0,141.519,141.5917,141.1829,141.4463,149206.0
2021-12-17 10:15:00,155.7,155.72,155.18,155.67,156070.0,141.4372,141.4554,140.9649,141.41,156070.0
2021-12-17 10:20:00,155.65,156.07,155.55,155.55,164369.0,141.3918,141.7733,141.301,141.301,164369.0
2021-12-17 10:25:00,155.55,155.81,155.35,155.81,181265.0,141.301,141.5372,141.1193,141.5372,181265.0
2021-12-17 10:30:00,155.79,156.36,155.66,156.34,92632.0,141.519,142.0368,141.4009,142.0186,92632.0
2021-12-17 10:35:00,156.34,156.77,156.3,156.3,186619.0,142.0186,142.4092,141.9823,141.9823,186619.0
2021-12-17 10:40:00,156.27,156.51,156.2,156.45,120700.0,141.955,142.173,141.8914,142.1185,120700.0
2021-12-17 10:45:00,156.44,157.02,156.44,157.0,104623.0,142.1094,142.6363,142.1094,142.6181,104623.0
2021-12-17 10:50:00,157.01,157.52,156.84,157.44,113184.0,142.6272,143.0905,142.4728,143.0178,113184.0
2021-12-17 10:55:00,157.43,157.51,157.16,157.23,96764.0,143.0088,143.0814,142.7635,142.8271,96764.0
2021-12-17 11:00:00,157.24,157.43,157.12,157.2,81955.0,142.8362,143.0088,142.7272,142.7998,81955.0
2021-12-17 11:05:00,157.17,157.39,157.15,157.29,63043.0,142.7726,142.9724,142.7544,142.8816,63043.0
2021-12-17 11:10:00,157.3,157.72,157.25,157.63,87010.0,142.8907,143.2722,142.8452,143.1904,87010.0
2021-12-17 11:15:00,157.64,157.91,157.58,157.91,103089.0,143.1995,143.4448,143.145,143.4448,103089.0
2021-12-17 11:20:00,157.9,157.9,157.52,157.62,103478.0,143.4357,143.4357,143.0905,143.1813,103478.0
2021-12-17 11:25:00,157.65,157.89,157.56,157.81,65342.0,143.2086,143.4266,143.1268,143.3539,65342.0
2021-12-17 11:30:00,157.83,157.83,157.46,157.48,120993.0,143.3721,143.3721,143.036,143.0542,120993.0
2021-12-17 11:35:00,157.49,157.52,157.0,157.12,81011.0,143.0633,143.0905,142.6181,142.7272,81011.0
2021-12-17 11:40:00,157.13,157.2,156.73,156.79,116161.0,142.7362,142.7998,142.3729,142.4274,116161.0
2021-12-17 11:45:00,156.79,156.85,156.51,156.54,103295.0,142.4274,142.4819,142.173,142.2003,103295.0
2021-12-17 11:50:00,156.54,156.71,156.46,156.47,66034.0,142.2003,142.3547,142.1276,142.1367,66034.0
2021-12-17 11:55:00,156.45,156.53,156.32,156.52,83018.0,142.1185,142.1912,142.0004,142.1821,83018.0
2021-12-17 12:00:00,156.5,156.5,156.27,156.42,57643.0,142.1639,142.1639,141.955,142.0913,57643.0
2021-12-17 12:05:00,156.43,156.43,156.03,156.13,60229.0,142.1004,142.1004,141.737,141.8278,60229.0
2021-12-17 12:10:00,156.14,156.58,156.14,156.52,69861.0,141.8369,142.2366,141.8369,142.1821,69861.0
2021-12-17 12:15:00,156.5,156.63,156.38,156.41,48520.0,142.1639,142.282,142.0549,142.0822,48520.0
2021-12-17 12:20:00,156.43,156.56,156.29,156.32,36140.0,142.1004,142.2184,141.9732,142.0004,36140.0
2021-12-17 12:25:00,156.3,156.34,156.12,156.26,55202.0,141.9823,142.0186,141.8188,141.9459,55202.0
2021-12-17 12:30:00,156.25,156.59,156.21,156.43,61761.0,141.9368,142.2457,141.9005,142.1004,61761.0
2021-12-17 12:35:00,156.43,156.49,156.23,156.39,38454.0,142.1004,142.1549,141.9187,142.064,38454.0
2021-12-17 12:40:00,156.38,156.5,156.29,156.38,45031.0,142.0549,142.1639,141.9732,142.0549,45031.0
2021-12-17 12:45:00,156.39,156.45,156.34,156.42,24939.0,142.064,142.1185,142.0186,142.0913,24939.0
2021-12-17 12:50:00,156.4,156.41,156.06,156.12,92411.0,142.0731,142.0822,141.7643,141.8188,92411.0
2021-12-17 12:55:00,156.12,156.31,156.1,156.19,49402.0,141.8188,141.9914,141.8006,141.8823,49402.0
2021-12-17 13:00:00,156.19,156.34,156.1,156.17,69257.0,141.8823,142.0186,141.8006,141.8642,69257.0
2021-12-17 13:05:00,156.16,156.16,155.97,156.03,66169.0,141.8551,141.8551,141.6825,141.737,66169.0
2021-12-17 13:10:00,156.05,156.2,156.0,156.01,64946.0,141.7552,141.8914,141.7097,141.7188,64946.0
2021-12-17 13:15:00,156.0,156.13,155.93,156.07,54329.0,141.7097,141.8278,141.6462,141.7733,54329.0
2021-12-17 13:20:00,156.09,156.36,156.09,156.36,64326.0,141.7915,142.0368,141.7915,142.0368,64326.0
2021-12-17 13:25:00,156.35,156.51,156.3,156.46,48792.0,142.0277,142.173,141.9823,142.1276,48792.0
2021-12-17 13:30:00,156.45,156.6,156.36,156.6,54054.0,142.1185,142.2548,142.0368,142.2548,54054.0
2021-12-17 13:35:00,156.59,156.62,156.45,156.54,58647.0,142.2457,142.273,142.1185,142.2003,58647.0
2021-12-17 13:40:00,156.55,156.57,156.44,156.49,57051.0,142.2094,142.2275,142.1094,142.1549,57051.0
2021-12-17 13:45:00,156.46,156.69,156.45,156.69,49860.0,142.1276,142.3365,142.1185,142.3365,49860.0
2021-12-17 13:50:00,156.66,156.72,156.57,156.63,51038.0,142.3093,142.3638,142.2275,142.282,51038.0
2021-12-17 13:55:00,156.64,156.95,156.63,156.95,120564.0,142.2911,142.5727,142.282,142.5727,120564.0
2021-12-17 14:00:00,156.95,156.97,156.78,156.84,101502.0,142.5727,142.5909,142.4183,142.4728,101502.0
2021-12-17 14:05:00,156.85,157.0,156.79,156.91,69425.0,142.4819,142.6181,142.4274,142.5364,69425.0
2021-12-17 14:10:00,156.9,156.99,156.85,156.85,49753.0,142.5273,142.6091,142.4819,142.4819,49753.0
2021-12-17 14:15:00,156.84,156.98,156.83,156.84,38471.0,142.4728,142.6,142.4637,142.4728,38471.0
2021-12-17 14:20:00,156.86,157.04,156.85,157.0,73152.0,142.491,142.6545,142.4819,142.6181,73152.0
2021-12-17 14:25:00,157.01,157.03,156.72,156.72,70524.0,142.6272,142.6454,142.3638,142.3638,70524.0
2021-12-17 14:30:00,156.73,156.84,156.66,156.69,57568.0,142.3729,142.4728,142.3093,142.3365,57568.0
2021-12-17 14:35:00,156.69,156.74,156.53,156.62,59723.0,142.3365,142.382,142.1912,142.273,59723.0
2021-12-17 14:40:00,156.62,156.78,156.6,156.7,67360.0,142.273,142.4183,142.2548,142.3456,67360.0
2021-12-17 14:45:00,156.71,156.95,156.7,156.89,60604.0,142.3547,142.5727,142.3456,142.5182,60604.0
2021-12-17 14:50:00,156.9,156.9,156.58,156.6,60050.0,142.5273,142.5273,142.2366,142.2548,60050.0
2021-12-17 14:55:00,156.61,156.83,156.56,156.8,87778.0,142.2639,142.4637,142.2184,142.4365,87778.0
2021-12-17 15:00:00,156.77,157.12,156.77,156.97,69006.0,142.4092,142.7272,142.4092,142.5909,69006.0
2021-12-17 15:05:00,156.98,157.25,156.98,157.21,75414.0,142.6,142.8452,142.6,142.8089,75414.0
2021-12-17 15:10:00,157.22,157.22,157.06,157.09,61754.0,142.818,142.818,142.6726,142.6999,61754.0
2021-12-17 15:15:00,157.09,157.2,156.82,157.01,74365.0,142.6999,142.7998,142.4546,142.6272,74365.0
2021-12-17 15:20:00,157.0,157.2,156.95,157.09,57179.0,142.6181,142.7998,142.5727,142.6999,57179.0
2021-12-17 15:25:00,157.09,157.1,156.83,157.01,84972.0,142.6999,142.709,142.4637,142.6272,84972.0
2021-12-17 15:30:00,157.03,157.11,156.76,156.94,121157.0,142.6454,142.7181,142.4001,142.5636,121157.0
2021-12-17 15:35:00,156.92,157.11,156.8,157.08,104272.0,142.5455,142.7181,142.4365,142.6908,104272.0
2021-12-17 15:40:00,157.07,157.42,157.07,157.3,154745.0,142.6817,142.9997,142.6817,142.8907,154745.0
2021-12-17 15:45:00,157.32,157.4,157.01,157.13,163012.0,142.9088,142.9815,142.6272,142.7362,163012.0
2021-12-17 15:50:00,157.11,157.3,156.72,157.07,293480.0,142.7181,142.8907,142.3638,142.6817,293480.0
2021-12-17 15:55:00,157.06,157.18,156.62,156.78,560888.0,142.6726,142.7817,142.273,142.4183,560888.0
2021-12-20 09:30:00,154.51,154.7,153.16,153.16,637655.0,140.3562,140.5288,139.1299,139.1299,637655.0
2021-12-20 09:35:00,153.19,153.97,152.92,153.36,287255.0,139.1572,139.8657,138.9119,139.3116,287255.0
2021-12-20 09:40:00,153.3,153.42,152.86,153.06,198544.0,139.2571,139.3661,138.8574,139.0391,198544.0
2021-12-20 09:45:00,153.03,153.54,152.9,152.95,144617.0,139.0118,139.4751,138.8937,138.9391,144617.0
2021-12-20 09:50:00,152.94,153.17,152.66,152.77,185020.0,138.9301,139.139,138.6757,138.7756,185020.0
2021-12-20 09:55:00,152.77,153.31,152.75,153.14,177268.0,138.7756,139.2662,138.7575,139.1117,177268.0
2021-12-20 10:00:00,153.12,153.29,152.8,152.99,162331.0,139.0936,139.248,138.8029,138.9755,162331.0
2021-12-20 10:05:00,152.99,153.37,152.92,153.16,129176.0,138.9755,139.3207,138.9119,139.1299,129176.0
2021-12-20 10:10:00,153.11,153.23,152.93,153.11,109265.0,139.0845,139.1935,138.921,139.0845,109265.0
2021-12-20 10:15:00,153.09,153.78,153.02,153.62,101437.0,139.0663,139.6931,139.0027,139.5478,101437.0
2021-12-20 10:20:00,153.62,153.79,153.13,153.15,75426.0,139.5478,139.7022,139.1027,139.1208,75426.0
2021-12-20 10:25:00,153.15,153.28,152.88,152.97,97768.0,139.1208,139.2389,138.8756,138.9573,97768.0
2021-12-20 10:30:00,152.99,153.02,152.75,152.81,94692.0,138.9755,139.0027,138.7575,138.812,94692.0
2021-12-20 10:35:00,152.8,152.94,152.48,152.64,198560.0,138.8029,138.9301,138.5122,138.6575,198560.0
2021-12-20 10:40:00,152.62,152.76,152.45,152.48,106847.0,138.6394,138.7665,138.4849,138.5122,106847.0
2021-12-20 10:45:00,152.48,152.6,152.26,152.3,93564.0,138.5122,138.6212,138.3123,138.3487,93564.0
2021-12-20 10:50:00,152.3,152.4,152.25,152.34,79644.0,138.3487,138.4395,138.3033,138.385,79644.0
2021-12-20 10:55:00,152.32,152.55,152.21,152.46,114023.0,138.3669,138.5758,138.2669,138.494,114023.0
2021-12-20 11:00:00,152.43,152.44,152.16,152.2,64308.0,138.4668,138.4759,138.2215,138.2578,64308.0
2021-12-20 11:05:00,152.19,152.34,152.11,152.27,87665.0,138.2488,138.385,138.1761,138.3214,87665.0
2021-12-20 11:10:00,152.26,152.35,152.01,152.02,118892.0,138.3123,138.3941,138.0852,138.0943,118892.0
2021-12-20 11:15:00,152.02,152.11,151.84,152.08,118605.0,138.0943,138.1761,137.9308,138.1488,118605.0
2021-12-20 11:20:00,152.12,152.43,152.03,152.43,65048.0,138.1852,138.4668,138.1034,138.4668,65048.0
2021-12-20 11:25:00,152.41,152.47,152.26,152.37,74743.0,138.4486,138.5031,138.3123,138.4123,74743.0
2021-12-20 11:30:00,152.36,152.61,152.3,152.6,195055.0,138.4032,138.6303,138.3487,138.6212,195055.0
2021-12-20 11:35:00,152.62,152.66,152.52,152.66,139516.0,138.6394,138.6757,138.5485,138.6757,139516.0
2021-12-20 11:40:00,152.64,152.77,152.56,152.77,77700.0,138.6575,138.7756,138.5849,138.7756,77700.0
2021-12-20 11:45:00,152.76,152.84,152.63,152.81,119311.0,138.7665,138.8392,138.6485,138.812,119311.0
2021-12-20 11:50:00,152.82,153.02,152.78,152.92,84214.0,138.821,139.0027,138.7847,138.9119,84214.0
2021-12-20 11:55:00,152.92,152.93,152.76,152.92,90857.0,138.9119,138.921,138.7665,138.9119,90857.0
2021-12-20 12:00:00,152.92,152.95,152.67,152.77,119971.0,138.9119,138.9391,138.6848,138.7756,119971.0
2021-12-20 12:05:00,152.77,152.8,152.5,152.58,94523.0,138.7756,138.8029,138.5304,138.603,94523.0
2021-12-20 12:10:00,152.57,152.75,152.54,152.7,87585.0,138.5939,138.7575,138.5667,138.712,87585.0
2021-12-20 12:15:00,152.69,152.92,152.62,152.89,101238.0,138.703,138.9119,138.6394,138.8846,101238.0
2021-12-20 12:20:00,152.9,152.98,152.84,152.91,90359.0,138.8937,138.9664,138.8392,138.9028,90359.0
2021-12-20 12:25:00,152.93,153.05,152.86,153.01,68732.0,138.921,139.03,138.8574,138.9936,68732.0
2021-12-20 12:30:00,153.02,153.04,152.76,152.87,87859.0,139.0027,139.0209,138.7665,138.8665,87859.0
2021-12-20 12:35:00,152.86,152.97,152.82,152.97,53972.0,138.8574,138.9573,138.821,138.9573,53972.0
2021-12-20 12:40:00,152.98,153.01,152.9,152.97,63069.0,138.9664,138.9936,138.8937,138.9573,63069.0
2021-12-20 12:45:00,152.96,153.03,152.91,152.93,70929.0,138.9482,139.0118,138.9028,138.921,70929.0
2021-12-20 12:50:00,152.91,152.99,152.86,152.91,67234.0,138.9028,138.9755,138.8574,138.9028,67234.0
2021-12-20 12:55:00,152.88,152.89,152.78,152.84,98770.0,138.8756,138.8846,138.7847,138.8392,98770.0
2021-12-20 13:00:00,152.83,152.9,152.74,152.8,49617.0,138.8301,138.8937,138.7484,138.8029,49617.0
2021-12-20 13:05:00,152.81,152.97,152.72,152.95,94404.0,138.812,138.9573,138.7302,138.9391,94404.0
2021-12-20 13:10:00,152.92,153.01,152.79,152.88,47798.0,138.9119,138.9936,138.7938,138.8756,47798.0
2021-12-20 13:15:00,152.86,152.99,152.8,152.84,65090.0,138.8574,138.9755,138.8029,138.8392,65090.0
2021-12-20 13:20:00,152.83,153.03,152.81,152.85,34030.0,138.8301,139.0118,138.812,138.8483,34030.0
2021-12-20 13:25:00,152.85,153.05,152.78,152.99,77594.0,138.8483,139.03,138.7847,138.9755,77594.0
2021-12-20 13:30:00,152.99,152.99,152.63,152.65,46807.0,138.9755,138.9755,138.6485,138.6666,46807.0
2021-12-20 13:35:00,152.65,152.85,152.53,152.84,59043.0,138.6666,138.8483,138.5576,138.8392,59043.0
2021-12-20 13:40:00,152.84,153.21,152.82,153.13,97048.0,138.8392,139.1753,138.821,139.1027,97048.0
2021-12-20 13:45:00,153.13,153.28,153.06,153.25,64094.0,139.1027,139.2389,139.0391,139.2117,64094.0
2021-12-20 13:50:00,153.26,153.57,153.24,153.52,66943.0,139.2207,139.5023,139.2026,139.4569,66943.0
2021-12-20 13:55:00,153.52,153.64,153.36,153.36,84607.0,139.4569,139.5659,139.3116,139.3116,84607.0
2021-12-20 14:00:00,153.39,153.56,153.3,153.41,106125.0,139.3388,139.4933,139.2571,139.357,106125.0
2021-12-20 14:05:00,153.41,153.5,153.34,153.47,51899.0,139.357,139.4388,139.2934,139.4115,51899.0
2021-12-20 14:10:00,153.47,153.52,153.37,153.38,49965.0,139.4115,139.4569,139.3207,139.3298,49965.0
2021-12-20 14:15:00,153.4,153.53,153.4,153.44,60389.0,139.3479,139.466,139.3479,139.3843,60389.0
2021-12-20 14:20:00,153.44,153.69,153.43,153.57,69285.0,139.3843,139.6114,139.3752,139.5023,69285.0
2021-12-20 14:25:00,153.55,153.6,153.33,153.4,44819.0,139.4842,139.5296,139.2843,139.3479,44819.0
2021-12-20 14:30:00,153.38,153.44,153.23,153.24,66687.0,139.3298,139.3843,139.1935,139.2026,66687.0
2021-12-20 14:35:00,153.23,153.4,153.23,153.3,45649.0,139.1935,139.3479,139.1935,139.2571,45649.0
2021-12-20 14:40:00,153.32,153.45,153.32,153.42,51329.0,139.2752,139.3933,139.2752,139.3661,51329.0
2021-12-20 14:45:00,153.42,153.49,153.2,153.3,31659.0,139.3661,139.4297,139.1662,139.2571,31659.0
2021-12-20 14:50:00,153.28,153.43,153.25,153.39,42344.0,139.2389,139.3752,139.2117,139.3388,42344.0
2021-12-20 14:55:00,153.38,153.49,153.2,153.27,74606.0,139.3298,139.4297,139.1662,139.2298,74606.0
2021-12-20 15:00:00,153.3,153.46,153.29,153.35,66410.0,139.2571,139.4024,139.248,139.3025,66410.0
2021-12-20 15:05:00,153.35,153.5,153.21,153.35,61320.0,139.3025,139.4388,139.1753,139.3025,61320.0
2021-12-20 15:10:00,153.34,153.61,153.3,153.42,111121.0,139.2934,139.5387,139.2571,139.3661,111121.0
2021-12-20 15:15:00,153.43,153.58,153.36,153.43,58730.0,139.3752,139.5114,139.3116,139.3752,58730.0
2021-12-20 15:20:00,153.43,153.65,153.3,153.37,97801.0,139.3752,139.575,139.2571,139.3207,97801.0
2021-12-20 15:25:00,153.39,153.61,153.37,153.52,95692.0,139.3388,139.5387,139.3207,139.4569,95692.0
2021-12-20 15:30:00,153.5,153.53,153.14,153.23,109274.0,139.4388,139.466,139.1117,139.1935,109274.0
2021-12-20 15:35:00,153.24,153.45,153.2,153.33,94613.0,139.2026,139.3933,139.1662,139.2843,94613.0
2021-12-20 15:40:00,153.33,153.54,153.32,153.52,98315.0,139.2843,139.4751,139.2752,139.4569,98315.0
2021-12-20 15:45:00,153.51,153.66,153.36,153.61,141791.0,139.4478,139.5841,139.3116,139.5387,141791.0
2021-12-20 15:50:00,153.65,154.05,153.6,153.99,288755.0,139.575,139.9384,139.5296,139.8839,288755.0
2021-12-20 15:55:00,153.99,154.33,153.85,153.95,670932.0,139.8839,140.1927,139.7567,139.8475,670932.0
2021-12-21 09:30:00,155.41,155.91,155.09,155.78,364855.0,141.1738,141.628,140.8831,141.5099,364855.0
2021-12-21 09:35:00,155.79,156.32,155.76,156.27,172720.0,141.519,142.0004,141.4917,141.955,172720.0
2021-12-21 09:40:00,156.25,156.43,155.5,155.75,163672.0,141.9368,142.1004,141.2555,141.4826,163672.0
2021-12-21 09:45:00,155.79,156.03,155.49,155.76,119362.0,141.519,141.737,141.2465,141.4917,119362.0
2021-12-21 09:50:00,155.81,155.88,155.43,155.81,114866.0,141.5372,141.6007,141.192,141.5372,114866.0
2021-12-21 09:55:00,155.82,156.28,155.7,156.27,76083.0,141.5462,141.9641,141.4372,141.955,76083.0
2021-12-21 10:00:00,156.29,156.8,156.28,156.37,190344.0,141.9732,142.4365,141.9641,142.0459,190344.0
2021-12-21 10:05:00,156.35,156.65,156.2,156.63,107113.0,142.0277,142.3002,141.8914,142.282,107113.0
2021-12-21 10:10:00,156.6,156.76,156.5,156.67,88724.0,142.2548,142.4001,142.1639,142.3184,88724.0
2021-12-21 10:15:00,156.66,156.79,156.44,156.53,67094.0,142.3093,142.4274,142.1094,142.1912,67094.0
2021-12-21 10:20:00,156.53,156.71,156.4,156.43,86038.0,142.1912,142.3547,142.0731,142.1004,86038.0
2021-12-21 10:25:00,156.44,156.48,155.75,155.75,95222.0,142.1094,142.1458,141.4826,141.4826,95222.0
2021-12-21 10:30:00,155.77,156.1,155.76,155.91,56058.0,141.5008,141.8006,141.4917,141.628,56058.0
2021-12-21 10:35:00,155.92,155.96,155.6,155.81,78265.0,141.6371,141.6734,141.3464,141.5372,78265.0
2021-12-21 10:40:00,155.8,156.12,155.78,156.02,57257.0,141.5281,141.8188,141.5099,141.7279,57257.0
2021-12-21 10:45:00,156.02,156.23,155.85,156.04,78765.0,141.7279,141.9187,141.5735,141.7461,78765.0
2021-12-21 10:50:00,156.02,156.19,155.96,156.07,96187.0,141.7279,141.8823,141.6734,141.7733,96187.0
2021-12-21 10:55:00,156.05,156.22,155.86,155.9,95452.0,141.7552,141.9096,141.5826,141.6189,95452.0
2021-12-21 11:00:00,155.89,156.14,155.8,156.14,79900.0,141.6098,141.8369,141.5281,141.8369,79900.0
2021-12-21 11:05:00,156.13,156.42,156.13,156.37,62743.0,141.8278,142.0913,141.8278,142.0459,62743.0
2021-12-21 11:10:00,156.36,156.39,156.22,156.31,95252.0,142.0368,142.064,141.9096,141.9914,95252.0
2021-12-21 11:15:00,156.3,156.33,156.12,156.29,60164.0,141.9823,142.0095,141.8188,141.9732,60164.0
2021-12-21 11:20:00,156.29,156.71,156.29,156.67,64613.0,141.9732,142.3547,141.9732,142.3184,64613.0
2021-12-21 11:25:00,156.66,156.69,156.39,156.4,55374.0,142.3093,142.3365,142.064,142.0731,55374.0
2021-12-21 11:30:00,156.41,156.51,156.23,156.25,35917.0,142.0822,142.173,141.9187,141.9368,35917.0
2021-12-21 11:35:00,156.26,156.5,156.26,156.42,45135.0,141.9459,142.1639,141.9459,142.0913,45135.0
2021-12-21 11:40:00,156.43,156.73,156.42,156.72,77651.0,142.1004,142.3729,142.0913,142.3638,77651.0
2021-12-21 11:45:00,156.74,156.78,156.49,156.53,60784.0,142.382,142.4183,142.1549,142.1912,60784.0
2021-12-21 11:50:00,156.55,156.57,156.45,156.54,42199.0,142.2094,142.2275,142.1185,142.2003,42199.0
2021-12-21 11:55:00,156.53,156.6,156.31,156.37,85852.0,142.1912,142.2548,141.9914,142.0459,85852.0
2021-12-21 12:00:00,156.37,156.53,156.32,156.48,40947.0,142.0459,142.1912,142.0004,142.1458,40947.0
2021-12-21 12:05:00,156.47,156.72,156.45,156.68,57063.0,142.1367,142.3638,142.1185,142.3275,57063.0
2021-12-21 12:10:00,156.67,156.77,156.65,156.69,89272.0,142.3184,142.4092,142.3002,142.3365,89272.0
2021-12-21 12:15:00,156.69,156.76,156.6,156.67,52656.0,142.3365,142.4001,142.2548,142.3184,52656.0
2021-12-21 12:20:00,156.68,156.76,156.54,156.75,116755.0,142.3275,142.4001,142.2003,142.391,116755.0
2021-12-21 12:25:00,156.75,156.75,156.66,156.72,51958.0,142.391,142.391,142.3093,142.3638,51958.0
2021-12-21 12:30:00,156.73,156.79,156.67,156.71,95609.0,142.3729,142.4274,142.3184,142.3547,95609.0
2021-12-21 12:35:00,156.72,156.86,156.66,156.8,61528.0,142.3638,142.491,142.3093,142.4365,61528.0
2021-12-21 12:40:00,156.8,156.84,156.66,156.66,34996.0,142.4365,142.4728,142.3093,142.3093,34996.0
2021-12-21 12:45:00,156.66,157.04,156.63,157.02,91477.0,142.3093,142.6545,142.282,142.6363,91477.0
2021-12-21 12:50:00,157.01,157.16,157.0,157.11,84785.0,142.6272,142.7635,142.6181,142.7181,84785.0
2021-12-21 12:55:00,157.12,157.18,157.02,157.09,98419.0,142.7272,142.7817,142.6363,142.6999,98419.0
2021-12-21 13:00:00,157.08,157.16,157.0,157.03,69316.0,142.6908,142.7635,142.6181,142.6454,69316.0
2021-12-21 13:05:00,157.02,157.1,156.94,156.97,51047.0,142.6363,142.709,142.5636,142.5909,51047.0
2021-12-21 13:10:00,156.99,157.04,156.74,156.74,51962.0,142.6091,142.6545,142.382,142.382,51962.0
2021-12-21 13:15:00,156.75,156.77,156.65,156.71,41857.0,142.391,142.4092,142.3002,142.3547,41857.0
2021-12-21 13:20:00,156.72,156.86,156.69,156.78,55856.0,142.3638,142.491,142.3365,142.4183,55856.0
2021-12-21 13:25:00,156.78,156.89,156.68,156.7,93420.0,142.4183,142.5182,142.3275,142.3456,93420.0
2021-12-21 13:30:00,156.71,156.71,156.51,156.64,39174.0,142.3547,142.3547,142.173,142.2911,39174.0
2021-12-21 13:35:00,156.65,156.69,156.49,156.64,59314.0,142.3002,142.3365,142.1549,142.2911,59314.0
2021-12-21 13:40:00,156.65,156.74,156.6,156.73,37271.0,142.3002,142.382,142.2548,142.3729,37271.0
2021-12-21 13:45:00,156.72,156.79,156.64,156.7,39798.0,142.3638,142.4274,142.2911,142.3456,39798.0
2021-12-21 13:50:00,156.71,156.73,156.52,156.54,42932.0,142.3547,142.3729,142.1821,142.2003,42932.0
2021-12-21 13:55:00,156.55,156.58,156.38,156.41,77579.0,142.2094,142.2366,142.0549,142.0822,77579.0
2021-12-21 14:00:00,156.39,156.5,156.36,156.42,43951.0,142.064,142.1639,142.0368,142.0913,43951.0
2021-12-21 14:05:00,156.44,156.46,156.3,156.36,117813.0,142.1094,142.1276,141.9823,142.0368,117813.0
2021-12-21 14:10:00,156.35,156.46,156.31,156.38,78039.0,142.0277,142.1276,141.9914,142.0549,78039.0
2021-12-21 14:15:00,156.38,156.39,156.18,156.27,94652.0,142.0549,142.064,141.8733,141.955,94652.0
2021-12-21 14:20:00,156.26,156.47,156.21,156.24,75345.0,141.9459,142.1367,141.9005,141.9278,75345.0
2021-12-21 14:25:00,156.24,156.31,156.16,156.28,42714.0,141.9278,141.9914,141.8551,141.9641,42714.0
2021-12-21 14:30:00,156.29,156.33,156.21,156.3,39788.0,141.9732,142.0095,141.9005,141.9823,39788.0
2021-12-21 14:35:00,156.3,156.3,155.97,155.98,67867.0,141.9823,141.9823,141.6825,141.6916,67867.0
2021-12-21 14:40:00,155.97,156.06,155.91,156.04,34563.0,141.6825,141.7643,141.628,141.7461,34563.0
2021-12-21 14:45:00,156.04,156.18,155.99,156.02,47116.0,141.7461,141.8733,141.7007,141.7279,47116.0
2021-12-21 14:50:00,156.02,156.08,155.91,155.98,71730.0,141.7279,141.7824,141.628,141.6916,71730.0
2021-12-21 14:55:00,155.98,156.12,155.94,155.99,71977.0,141.6916,141.8188,141.6552,141.7007,71977.0
2021-12-21 15:00:00,155.98,156.0,155.9,155.9,60777.0,141.6916,141.7097,141.6189,141.6189,60777.0
2021-12-21 15:05:00,155.89,155.95,155.84,155.91,59386.0,141.6098,141.6643,141.5644,141.628,59386.0
2021-12-21 15:10:00,155.92,156.23,155.92,156.23,77597.0,141.6371,141.9187,141.6371,141.9187,77597.0
2021-12-21 15:15:00,156.23,156.37,156.15,156.36,58046.0,141.9187,142.0459,141.846,142.0368,58046.0
2021-12-21 15:20:00,156.35,156.5,156.28,156.42,55186.0,142.0277,142.1639,141.9641,142.0913,55186.0
2021-12-21 15:25:00,156.43,156.49,156.2,156.22,58074.0,142.1004,142.1549,141.8914,141.9096,58074.0
2021-12-21 15:30:00,156.23,156.31,156.15,156.17,99433.0,141.9187,141.9914,141.846,141.8642,99433.0
2021-12-21 15:35:00,156.16,156.29,156.02,156.03,104762.0,141.8551,141.9732,141.7279,141.737,104762.0
2021-12-21 15:40:00,156.03,156.08,155.81,155.81,96427.0,141.737,141.7824,141.5372,141.5372,96427.0
2021-12-21 15:45:00,155.81,155.81,155.52,155.66,149947.0,141.5372,141.5372,141.2737,141.4009,149947.0
2021-12-21 15:50:00,155.64,155.94,155.64,155.93,227540.0,141.3827,141.6552,141.3827,141.6462,227540.0
2021-12-21 15:55:00,155.94,156.14,155.84,156.1,388367.0,141.6552,141.8369,141.5644,141.8006,388367.0
2021-12-22 09:30:00,155.75,155.99,155.54,155.56,165540.0,141.4826,141.7007,141.2919,141.3101,165540.0
2021-12-22 09:35:00,155.66,156.16,155.41,156.08,83975.0,141.4009,141.8551,141.1738,141.7824,83975.0
2021-12-22 09:40:00,156.03,156.14,155.8,155.81,54565.0,141.737,141.8369,141.5281,141.5372,54565.0
2021-12-22 09:45:00,155.74,155.81,155.42,155.51,90117.0,141.4736,141.5372,141.1829,141.2646,90117.0
2021-12-22 09:50:00,155.52,155.63,155.24,155.6,76475.0,141.2737,141.3736,141.0194,141.3464,76475.0
2021-12-22 09:55:00,155.61,156.28,155.61,156.26,65783.0,141.3555,141.9641,141.3555,141.9459,65783.0
2021-12-22 10:00:00,156.28,156.93,156.16,156.78,114095.0,141.9641,142.5546,141.8551,142.4183,114095.0
2021-12-22 10:05:00,156.8,156.85,156.38,156.39,73940.0,142.4365,142.4819,142.0549,142.064,73940.0
2021-12-22 10:10:00,156.39,156.73,156.39,156.71,85171.0,142.064,142.3729,142.064,142.3547,85171.0
2021-12-22 10:15:00,156.74,156.86,156.63,156.7,67675.0,142.382,142.491,142.282,142.3456,67675.0
2021-12-22 10:20:00,156.7,156.88,156.6,156.8,71561.0,142.3456,142.5091,142.2548,142.4365,71561.0
2021-12-22 10:25:00,156.8,156.94,156.73,156.77,56901.0,142.4365,142.5636,142.3729,142.4092,56901.0
2021-12-22 10:30:00,156.79,156.88,156.69,156.81,39908.0,142.4274,142.5091,142.3365,142.4455,39908.0
2021-12-22 10:35:00,156.83,156.86,156.62,156.75,76645.0,142.4637,142.491,142.273,142.391,76645.0
2021-12-22 10:40:00,156.72,156.83,156.66,156.75,32783.0,142.3638,142.4637,142.3093,142.391,32783.0
2021-12-22 10:45:00,156.75,156.89,156.69,156.73,43779.0,142.391,142.5182,142.3365,142.3729,43779.0
2021-12-22 10:50:00,156.76,156.88,156.69,156.85,52297.0,142.4001,142.5091,142.3365,142.4819,52297.0
2021-12-22 10:55:00,156.83,156.94,156.71,156.77,106083.0,142.4637,142.5636,142.3547,142.4092,106083.0
2021-12-22 11:00:00,156.77,156.8,156.61,156.69,43049.0,142.4092,142.4365,142.2639,142.3365,43049.0
2021-12-22 11:05:00,156.67,156.86,156.65,156.66,55385.0,142.3184,142.491,142.3002,142.3093,55385.0
2021-12-22 11:10:00,156.67,156.95,156.65,156.89,65496.0,142.3184,142.5727,142.3002,142.5182,65496.0
2021-12-22 11:15:00,156.87,156.88,156.66,156.88,53469.0,142.5001,142.5091,142.3093,142.5091,53469.0
2021-12-22 11:20:00,156.87,156.87,156.7,156.79,37839.0,142.5001,142.5001,142.3456,142.4274,37839.0
2021-12-22 11:25:00,156.76,156.81,156.69,156.8,77030.0,142.4001,142.4455,142.3365,142.4365,77030.0
2021-12-22 11:30:00,156.81,157.0,156.76,156.95,114667.0,142.4455,142.6181,142.4001,142.5727,114667.0
2021-12-22 11:35:00,156.95,157.06,156.93,157.01,30414.0,142.5727,142.6726,142.5546,142.6272,30414.0
2021-12-22 11:40:00,157.0,157.0,156.79,156.79,31937.0,142.6181,142.6181,142.4274,142.4274,31937.0
2021-12-22 11:45:00,156.8,156.85,156.72,156.78,50470.0,142.4365,142.4819,142.3638,142.4183,50470.0
2021-12-22 11:50:00,156.8,156.84,156.71,156.74,27393.0,142.4365,142.4728,142.3547,142.382,27393.0
2021-12-22 11:55:00,156.75,156.76,156.61,156.71,51676.0,142.391,142.4001,142.2639,142.3547,51676.0
2021-12-22 12:00:00,156.74,156.75,156.54,156.65,111382.0,142.382,142.391,142.2003,142.3002,111382.0
2021-12-22 12:05:00,156.64,156.7,156.6,156.7,47095.0,142.2911,142.3456,142.2548,142.3456,47095.0
2021-12-22 12:10:00,156.65,156.67,156.45,156.51,80425.0,142.3002,142.3184,142.1185,142.173,80425.0
2021-12-22 12:15:00,156.51,156.53,156.43,156.45,22616.0,142.173,142.1912,142.1004,142.1185,22616.0
2021-12-22 12:20:00,156.44,156.51,156.43,156.47,36573.0,142.1094,142.173,142.1004,142.1367,36573.0
2021-12-22 12:25:00,156.5,156.52,156.45,156.49,64786.0,142.1639,142.1821,142.1185,142.1549,64786.0
2021-12-22 12:30:00,156.5,156.57,156.45,156.46,30209.0,142.1639,142.2275,142.1185,142.1276,30209.0
2021-12-22 12:35:00,156.45,156.5,156.39,156.42,38423.0,142.1185,142.1639,142.064,142.0913,38423.0
2021-12-22 12:40:00,156.43,156.43,156.26,156.35,49763.0,142.1004,142.1004,141.9459,142.0277,49763.0
2021-12-22 12:45:00,156.35,156.42,156.34,156.4,28957.0,142.0277,142.0913,142.0186,142.0731,28957.0
2021-12-22 12:50:00,156.4,156.59,156.39,156.59,47742.0,142.0731,142.2457,142.064,142.2457,47742.0
2021-12-22 12:55:00,156.59,156.65,156.56,156.6,40047.0,142.2457,142.3002,142.2184,142.2548,40047.0
2021-12-22 13:00:00,156.58,156.63,156.51,156.56,30564.0,142.2366,142.282,142.173,142.2184,30564.0
2021-12-22 13:05:00,156.56,156.63,156.5,156.52,37765.0,142.2184,142.282,142.1639,142.1821,37765.0
2021-12-22 13:10:00,156.51,156.6,156.48,156.58,30427.0,142.173,142.2548,142.1458,142.2366,30427.0
2021-12-22 13:15:00,156.56,156.6,156.52,156.56,17946.0,142.2184,142.2548,142.1821,142.2184,17946.0
2021-12-22 13:20:00,156.57,156.61,156.53,156.56,34627.0,142.2275,142.2639,142.1912,142.2184,34627.0
2021-12-22 13:25:00,156.58,156.6,156.52,156.59,19711.0,142.2366,142.2548,142.1821,142.2457,19711.0
2021-12-22 13:30:00,156.6,156.6,156.47,156.49,32853.0,142.2548,142.2548,142.1367,142.1549,32853.0
2021-12-22 13:35:00,156.49,156.6,156.47,156.51,34864.0,142.1549,142.2548,142.1367,142.173,34864.0
2021-12-22 13:40:00,156.53,156.63,156.49,156.6,74968.0,142.1912,142.282,142.1549,142.2548,74968.0
2021-12-22 13:45:00,156.59,156.61,156.52,156.54,29675.0,142.2457,142.2639,142.1821,142.2003,29675.0
2021-12-22 13:50:00,156.53,156.57,156.46,156.47,23756.0,142.1912,142.2275,142.1276,142.1367,23756.0
2021-12-22 13:55:00,156.48,156.56,156.36,156.37,30896.0,142.1458,142.2184,142.0368,142.0459,30896.0
2021-12-22 14:00:00,156.36,156.37,156.27,156.34,37725.0,142.0368,142.0459,141.955,142.0186,37725.0
2021-12-22 14:05:00,156.34,156.41,156.31,156.4,19210.0,142.0186,142.0822,141.9914,142.0731,19210.0
2021-12-22 14:10:00,156.4,156.5,156.38,156.47,25433.0,142.0731,142.1639,142.0549,142.1367,25433.0
2021-12-22 14:15:00,156.46,156.51,156.42,156.49,30807.0,142.1276,142.173,142.0913,142.1549,30807.0
2021-12-22 14:20:00,156.48,156.56,156.46,156.54,33357.0,142.1458,142.2184,142.1276,142.2003,33357.0
2021-12-22 14:25:00,156.54,156.54,156.29,156.35,42737.0,142.2003,142.2003,141.9732,142.0277,42737.0
2021-12-22 14:30:00,156.37,156.45,156.29,156.36,29927.0,142.0459,142.1185,141.9732,142.0368,29927.0
2021-12-22 14:35:00,156.35,156.48,156.33,156.47,42084.0,142.0277,142.1458,142.0095,142.1367,42084.0
2021-12-22 14:40:00,156.47,156.5,156.43,156.44,26960.0,142.1367,142.1639,142.1004,142.1094,26960.0
2021-12-22 14:45:00,156.45,156.56,156.44,156.55,31181.0,142.1185,142.2184,142.1094,142.2094,31181.0
2021-12-22 14:50:00,156.54,156.57,156.47,156.54,31304.0,142.2003,142.2275,142.1367,142.2003,31304.0
2021-12-22 14:55:00,156.54,156.57,156.45,156.48,43021.0,142.2003,142.2275,142.1185,142.1458,43021.0
2021-12-22 15:00:00,156.47,156.6,156.46,156.52,51723.0,142.1367,142.2548,142.1276,142.1821,51723.0
2021-12-22 15:05:00,156.53,156.56,156.46,156.53,35872.0,142.1912,142.2184,142.1276,142.1912,35872.0
2021-12-22 15:10:00,156.53,156.62,156.47,156.6,73273.0,142.1912,142.273,142.1367,142.2548,73273.0
2021-12-22 15:15:00,156.59,156.63,156.52,156.55,64143.0,142.2457,142.282,142.1821,142.2094,64143.0
2021-12-22 15:20:00,156.56,156.57,156.51,156.53,66257.0,142.2184,142.2275,142.173,142.1912,66257.0
2021-12-22 15:25:00,156.53,156.66,156.52,156.56,62905.0,142.1912,142.3093,142.1821,142.2184,62905.0
2021-12-22 15:30:00,156.56,156.59,156.49,156.51,64604.0,142.2184,142.2457,142.1549,142.173,64604.0
2021-12-22 15:35:00,156.51,156.53,156.43,156.47,72812.0,142.173,142.1912,142.1004,142.1367,72812.0
2021-12-22 15:40:00,156.47,156.5,156.42,156.49,94290.0,142.1367,142.1639,142.0913,142.1549,94290.0
2021-12-22 15:45:00,156.48,156.55,156.44,156.48,132859.0,142.1458,142.2094,142.1094,142.1458,132859.0
2021-12-22 15:50:00,156.49,156.75,156.48,156.7,181051.0,142.1549,142.391,142.1458,142.3456,181051.0
2021-12-22 15:55:00,156.69,156.73,156.61,156.69,265165.0,142.3365,142.3729,142.2639,142.3365,265165.0
2021-12-23 09:30:00,157.61,158.58,157.45,158.46,295395.0,143.1723,144.0534,143.0269,143.9444,295395.0
2021-12-23 09:35:00,158.46,159.12,158.38,159.08,185190.0,143.9444,144.5439,143.8717,144.5076,185190.0
2021-12-23 09:40:00,159.03,159.05,158.64,158.95,160813.0,144.4622,144.4804,144.1079,144.3895,160813.0
2021-12-23 09:45:00,158.95,159.1,158.64,158.84,130614.0,144.3895,144.5258,144.1079,144.2896,130614.0
2021-12-23 09:50:00,158.82,158.84,158.39,158.53,103083.0,144.2714,144.2896,143.8808,144.008,103083.0
2021-12-23 09:55:00,158.5,158.53,158.04,158.04,79368.0,143.9807,144.008,143.5629,143.5629,79368.0
2021-12-23 10:00:00,158.05,158.05,157.66,157.7,90592.0,143.572,143.572,143.2177,143.254,90592.0
2021-12-23 10:05:00,157.73,158.08,157.71,157.94,66096.0,143.2813,143.5992,143.2631,143.472,66096.0
2021-12-23 10:10:00,157.97,158.26,157.93,158.14,68202.0,143.4993,143.7627,143.463,143.6537,68202.0
2021-12-23 10:15:00,158.17,158.27,157.94,157.97,57395.0,143.681,143.7718,143.472,143.4993,57395.0
2021-12-23 10:20:00,157.96,157.97,157.77,157.8,42324.0,143.4902,143.4993,143.3176,143.3449,42324.0
2021-12-23 10:25:00,157.81,157.82,157.67,157.75,55481.0,143.3539,143.363,143.2268,143.2994,55481.0
2021-12-23 10:30:00,157.75,157.88,157.62,157.74,49626.0,143.2994,143.4175,143.1813,143.2904,49626.0
2021-12-23 10:35:00,157.75,157.96,157.74,157.95,58338.0,143.2994,143.4902,143.2904,143.4811,58338.0
2021-12-23 10:40:00,157.94,157.98,157.82,157.95,39641.0,143.472,143.5084,143.363,143.4811,39641.0
2021-12-23 10:45:00,157.95,157.97,157.72,157.83,37365.0,143.4811,143.4993,143.2722,143.3721,37365.0
2021-12-23 10:50:00,157.82,157.83,157.55,157.56,76368.0,143.363,143.3721,143.1178,143.1268,76368.0
2021-12-23 10:55:00,157.57,157.67,157.46,157.6,64260.0,143.1359,143.2268,143.036,143.1632,64260.0
2021-12-23 11:00:00,157.61,157.71,157.52,157.63,34659.0,143.1723,143.2631,143.0905,143.1904,34659.0
2021-12-23 11:05:00,157.62,157.74,157.59,157.67,31600.0,143.1813,143.2904,143.1541,143.2268,31600.0
2021-12-23 11:10:00,157.67,157.78,157.6,157.78,67111.0,143.2268,143.3267,143.1632,143.3267,67111.0
2021-12-23 11:15:00,157.79,157.89,157.72,157.72,37978.0,143.3358,143.4266,143.2722,143.2722,37978.0
2021-12-23 11:20:00,157.73,157.8,157.58,157.71,48108.0,143.2813,143.3449,143.145,143.2631,48108.0
2021-12-23 11:25:00,157.71,157.78,157.52,157.62,37042.0,143.2631,143.3267,143.0905,143.1813,37042.0
2021-12-23 11:30:00,157.63,157.65,157.54,157.61,31551.0,143.1904,143.2086,143.1087,143.1723,31551.0
2021-12-23 11:35:00,157.61,157.66,157.55,157.58,22640.0,143.1723,143.2177,143.1178,143.145,22640.0
2021-12-23 11:40:00,157.58,157.69,157.56,157.6,33418.0,143.145,143.2449,143.1268,143.1632,33418.0
2021-12-23 11:45:00,157.6,157.67,157.53,157.56,35791.0,143.1632,143.2268,143.0996,143.1268,35791.0
2021-12-23 11:50:00,157.55,157.63,157.55,157.56,21516.0,143.1178,143.1904,143.1178,143.1268,21516.0
2021-12-23 11:55:00,157.56,157.68,157.55,157.59,49726.0,143.1268,143.2359,143.1178,143.1541,49726.0
2021-12-23 12:00:00,157.59,157.6,157.51,157.52,28697.0,143.1541,143.1632,143.0814,143.0905,28697.0
2021-12-23 12:05:00,157.54,157.61,157.51,157.56,33288.0,143.1087,143.1723,143.0814,143.1268,33288.0
2021-12-23 12:10:00,157.55,157.64,157.53,157.58,23824.0,143.1178,143.1995,143.0996,143.145,23824.0
2021-12-23 12:15:00,157.6,157.62,157.49,157.5,33897.0,143.1632,143.1813,143.0633,143.0723,33897.0
2021-12-23 12:20:00,157.5,157.59,157.48,157.57,20087.0,143.0723,143.1541,143.0542,143.1359,20087.0
2021-12-23 12:25:00,157.56,157.66,157.55,157.65,32570.0,143.1268,143.2177,143.1178,143.2086,32570.0
2021-12-23 12:30:00,157.64,157.72,157.62,157.67,33830.0,143.1995,143.2722,143.1813,143.2268,33830.0
2021-12-23 12:35:00,157.66,157.7,157.6,157.62,23860.0,143.2177,143.254,143.1632,143.1813,23860.0
2021-12-23 12:40:00,157.62,157.69,157.58,157.6,35871.0,143.1813,143.2449,143.145,143.1632,35871.0
2021-12-23 12:45:00,157.62,157.62,157.5,157.5,31180.0,143.1813,143.1813,143.0723,143.0723,31180.0
2021-12-23 12:50:00,157.51,157.57,157.51,157.56,31079.0,143.0814,143.1359,143.0814,143.1268,31079.0
2021-12-23 12:55:00,157.55,157.56,157.47,157.5,22051.0,143.1178,143.1268,143.0451,143.0723,22051.0
2021-12-23 13:00:00,157.5,157.56,157.44,157.45,26748.0,143.0723,143.1268,143.0178,143.0269,26748.0
2021-12-23 13:05:00,157.45,157.48,157.39,157.41,28064.0,143.0269,143.0542,142.9724,142.9906,28064.0
2021-12-23 13:10:00,157.42,157.59,157.41,157.55,36531.0,142.9997,143.1541,142.9906,143.1178,36531.0
2021-12-23 13:15:00,157.55,157.56,157.48,157.53,24365.0,143.1178,143.1268,143.0542,143.0996,24365.0
2021-12-23 13:20:00,157.52,157.54,157.47,157.5,21509.0,143.0905,143.1087,143.0451,143.0723,21509.0
2021-12-23 13:25:00,157.5,157.68,157.5,157.65,42424.0,143.0723,143.2359,143.0723,143.2086,42424.0
2021-12-23 13:30:00,157.66,157.68,157.57,157.58,46900.0,143.2177,143.2359,143.1359,143.145,46900.0
2021-12-23 13:35:00,157.58,157.6,157.53,157.54,27920.0,143.145,143.1632,143.0996,143.1087,27920.0
2021-12-23 13:40:00,157.54,157.56,157.47,157.5,31559.0,143.1087,143.1268,143.0451,143.0723,31559.0
2021-12-23 13:45:00,157.49,157.57,157.49,157.51,40679.0,143.0633,143.1359,143.0633,143.0814,40679.0
2021-12-23 13:50:00,157.51,157.54,157.48,157.49,46504.0,143.0814,143.1087,143.0542,143.0633,46504.0
2021-12-23 13:55:00,157.5,157.63,157.47,157.59,37467.0,143.0723,143.1904,143.0451,143.1541,37467.0
2021-12-23 14:00:00,157.59,157.61,157.47,157.5,27594.0,143.1541,143.1723,143.0451,143.0723,27594.0
2021-12-23 14:05:00,157.5,157.61,157.5,157.54,23470.0,143.0723,143.1723,143.0723,143.1087,23470.0
2021-12-23 14:10:00,157.56,157.63,157.54,157.62,38062.0,143.1268,143.1904,143.1087,143.1813,38062.0
2021-12-23 14:15:00,157.62,157.8,157.58,157.79,60202.0,143.1813,143.3449,143.145,143.3358,60202.0
2021-12-23 14:20:00,157.78,157.81,157.74,157.81,27857.0,143.3267,143.3539,143.2904,143.3539,27857.0
2021-12-23 14:25:00,157.8,157.85,157.77,157.8,55040.0,143.3449,143.3903,143.3176,143.3449,55040.0
2021-12-23 14:30:00,157.81,157.84,157.75,157.81,26712.0,143.3539,143.3812,143.2994,143.3539,26712.0
2021-12-23 14:35:00,157.8,157.86,157.72,157.72,57835.0,143.3449,143.3994,143.2722,143.2722,57835.0
2021-12-23 14:40:00,157.73,157.73,157.57,157.62,33547.0,143.2813,143.2813,143.1359,143.1813,33547.0
2021-12-23 14:45:00,157.62,157.68,157.56,157.63,34671.0,143.1813,143.2359,143.1268,143.1904,34671.0
2021-12-23 14:50:00,157.62,157.7,157.59,157.65,36620.0,143.1813,143.254,143.1541,143.2086,36620.0
2021-12-23 14:55:00,157.66,157.69,157.58,157.63,44322.0,143.2177,143.2449,143.145,143.1904,44322.0
2021-12-23 15:00:00,157.63,157.68,157.56,157.57,35000.0,143.1904,143.2359,143.1268,143.1359,35000.0
2021-12-23 15:05:00,157.57,157.65,157.51,157.51,36915.0,143.1359,143.2086,143.0814,143.0814,36915.0
2021-12-23 15:10:00,157.52,157.53,157.42,157.46,66217.0,143.0905,143.0996,142.9997,143.036,66217.0
2021-12-23 15:15:00,157.46,157.49,157.31,157.32,85191.0,143.036,143.0633,142.8997,142.9088,85191.0
2021-12-23 15:20:00,157.32,157.4,157.31,157.36,46532.0,142.9088,142.9815,142.8997,142.9452,46532.0
2021-12-23 15:25:00,157.36,157.52,157.32,157.52,46657.0,142.9452,143.0905,142.9088,143.0905,46657.0
2021-12-23 15:30:00,157.52,157.53,157.39,157.44,62156.0,143.0905,143.0996,142.9724,143.0178,62156.0
2021-12-23 15:35:00,157.45,157.66,157.43,157.55,61242.0,143.0269,143.2177,143.0088,143.1178,61242.0
2021-12-23 15:40:00,157.54,157.54,157.44,157.52,53405.0,143.1087,143.1087,143.0178,143.0905,53405.0
2021-12-23 15:45:00,157.52,157.56,157.45,157.51,71349.0,143.0905,143.1268,143.0269,143.0814,71349.0
2021-12-23 15:50:00,157.47,157.63,157.45,157.53,134607.0,143.0451,143.1904,143.0269,143.0996,134607.0
2021-12-23 15:55:00,157.53,157.55,157.21,157.26,347260.0,143.0996,143.1178,142.8089,142.8543,347260.0
2021-12-27 09:30:00,157.6,157.97,157.05,157.11,199355.0,143.1632,143.4993,142.6636,142.7181,199355.0
2021-12-27 09:35:00,157.09,157.09,156.34,156.59,138938.0,142.6999,142.6999,142.0186,142.2457,138938.0
2021-12-27 09:40:00,156.6,157.16,156.59,157.04,103504.0,142.2548,142.7635,142.2457,142.6545,103504.0
2021-12-27 09:45:00,157.08,157.88,157.08,157.86,164361.0,142.6908,143.4175,142.6908,143.3994,164361.0
2021-12-27 09:50:00,157.87,157.89,157.42,157.42,54048.0,143.4084,143.4266,142.9997,142.9997,54048.0
2021-12-27 09:55:00,157.41,157.44,157.11,157.18,56735.0,142.9906,143.0178,142.7181,142.7817,56735.0
2021-12-27 10:00:00,157.2,157.27,157.02,157.15,69580.0,142.7998,142.8634,142.6363,142.7544,69580.0
2021-12-27 10:05:00,157.16,157.34,157.04,157.28,67004.0,142.7635,142.927,142.6545,142.8725,67004.0
2021-12-27 10:10:00,157.29,157.61,157.15,157.53,51908.0,142.8816,143.1723,142.7544,143.0996,51908.0
2021-12-27 10:15:00,157.56,157.57,157.32,157.39,37835.0,143.1268,143.1359,142.9088,142.9724,37835.0
2021-12-27 10:20:00,157.39,157.6,157.37,157.5,35855.0,142.9724,143.1632,142.9542,143.0723,35855.0
2021-12-27 10:25:00,157.52,157.69,157.39,157.68,44809.0,143.0905,143.2449,142.9724,143.2359,44809.0
2021-12-27 10:30:00,157.66,157.72,157.41,157.42,53821.0,143.2177,143.2722,142.9906,142.9997,53821.0
2021-12-27 10:35:00,157.4,157.55,157.31,157.45,72670.0,142.9815,143.1178,142.8997,143.0269,72670.0
2021-12-27 10:40:00,157.45,157.49,157.38,157.48,35554.0,143.0269,143.0633,142.9633,143.0542,35554.0
2021-12-27 10:45:00,157.48,157.56,157.41,157.54,87987.0,143.0542,143.1268,142.9906,143.1087,87987.0
2021-12-27 10:50:00,157.56,157.72,157.54,157.67,118634.0,143.1268,143.2722,143.1087,143.2268,118634.0
2021-12-27 10:55:00,157.68,157.76,157.61,157.75,41176.0,143.2359,143.3085,143.1723,143.2994,41176.0
2021-12-27 11:00:00,157.77,157.8,157.69,157.78,30012.0,143.3176,143.3449,143.2449,143.3267,30012.0
2021-12-27 11:05:00,157.77,157.79,157.63,157.78,44784.0,143.3176,143.3358,143.1904,143.3267,44784.0
2021-12-27 11:10:00,157.76,157.85,157.72,157.76,40505.0,143.3085,143.3903,143.2722,143.3085,40505.0
2021-12-27 11:15:00,157.77,157.85,157.74,157.83,47120.0,143.3176,143.3903,143.2904,143.3721,47120.0
2021-12-27 11:20:00,157.81,157.81,157.7,157.78,24835.0,143.3539,143.3539,143.254,143.3267,24835.0
2021-12-27 11:25:00,157.78,157.88,157.74,157.83,42227.0,143.3267,143.4175,143.2904,143.3721,42227.0
2021-12-27 11:30:00,157.79,157.82,157.59,157.62,66186.0,143.3358,143.363,143.1541,143.1813,66186.0
2021-12-27 11:35:00,157.61,157.69,157.59,157.69,41616.0,143.1723,143.2449,143.1541,143.2449,41616.0
2021-12-27 11:40:00,157.68,157.77,157.66,157.7,29695.0,143.2359,143.3176,143.2177,143.254,29695.0
2021-12-27 11:45:00,157.66,157.69,157.62,157.67,14375.0,143.2177,143.2449,143.1813,143.2268,14375.0
2021-12-27 11:50:00,157.67,157.79,157.63,157.77,31276.0,143.2268,143.3358,143.1904,143.3176,31276.0
2021-12-27 11:55:00,157.76,157.77,157.68,157.74,23294.0,143.3085,143.3176,143.2359,143.2904,23294.0
2021-12-27 12:00:00,157.73,157.81,157.7,157.8,37638.0,143.2813,143.3539,143.254,143.3449,37638.0
2021-12-27 12:05:00,157.79,157.89,157.79,157.86,25875.0,143.3358,143.4266,143.3358,143.3994,25875.0
2021-12-27 12:10:00,157.86,158.05,157.83,158.0,61956.0,143.3994,143.572,143.3721,143.5265,61956.0
2021-12-27 12:15:00,157.99,158.03,157.94,158.01,43500.0,143.5175,143.5538,143.472,143.5356,43500.0
2021-12-27 12:20:00,158.03,158.05,157.99,158.03,33026.0,143.5538,143.572,143.5175,143.5538,33026.0
2021-12-27 12:25:00,158.04,158.19,158.04,158.15,45287.0,143.5629,143.6991,143.5629,143.6628,45287.0
2021-12-27 12:30:00,158.17,158.2,158.11,158.12,31211.0,143.681,143.7082,143.6265,143.6355,31211.0
2021-12-27 12:35:00,158.1,158.1,157.9,157.93,80355.0,143.6174,143.6174,143.4357,143.463,80355.0
2021-12-27 12:40:00,157.93,158.03,157.93,157.98,34282.0,143.463,143.5538,143.463,143.5084,34282.0
2021-12-27 12:45:00,157.96,158.04,157.94,158.04,24749.0,143.4902,143.5629,143.472,143.5629,24749.0
2021-12-27 12:50:00,158.03,158.06,157.97,158.01,33746.0,143.5538,143.581,143.4993,143.5356,33746.0
2021-12-27 12:55:00,158.0,158.08,157.97,158.04,29804.0,143.5265,143.5992,143.4993,143.5629,29804.0
2021-12-27 13:00:00,158.03,158.03,157.92,158.02,24024.0,143.5538,143.5538,143.4539,143.5447,24024.0
2021-12-27 13:05:00,158.02,158.11,158.0,158.05,20571.0,143.5447,143.6265,143.5265,143.572,20571.0
2021-12-27 13:10:00,158.05,158.06,157.99,158.04,20075.0,143.572,143.581,143.5175,143.5629,20075.0
2021-12-27 13:15:00,158.03,158.04,157.95,157.97,17953.0,143.5538,143.5629,143.4811,143.4993,17953.0
2021-12-27 13:20:00,157.97,157.97,157.85,157.88,18797.0,143.4993,143.4993,143.3903,143.4175,18797.0
2021-12-27 13:25:00,157.88,157.99,157.85,157.91,31739.0,143.4175,143.5175,143.3903,143.4448,31739.0
2021-12-27 13:30:00,157.89,157.92,157.85,157.85,21015.0,143.4266,143.4539,143.3903,143.3903,21015.0
2021-12-27 13:35:00,157.87,157.93,157.85,157.85,33903.0,143.4084,143.463,143.3903,143.3903,33903.0
2021-12-27 13:40:00,157.85,157.87,157.78,157.8,73757.0,143.3903,143.4084,143.3267,143.3449,73757.0
2021-12-27 13:45:00,157.8,157.88,157.77,157.86,27442.0,143.3449,143.4175,143.3176,143.3994,27442.0
2021-12-27 13:50:00,157.86,157.89,157.82,157.88,36064.0,143.3994,143.4266,143.363,143.4175,36064.0
2021-12-27 13:55:00,157.88,157.98,157.86,157.98,25620.0,143.4175,143.5084,143.3994,143.5084,25620.0
2021-12-27 14:00:00,157.97,157.98,157.87,157.98,37387.0,143.4993,143.5084,143.4084,143.5084,37387.0
2021-12-27 14:05:00,157.98,158.06,157.97,158.06,32525.0,143.5084,143.581,143.4993,143.581,32525.0
2021-12-27 14:10:00,158.05,158.07,157.9,157.91,43440.0,143.572,143.5901,143.4357,143.4448,43440.0
2021-12-27 14:15:00,157.92,157.92,157.88,157.88,32853.0,143.4539,143.4539,143.4175,143.4175,32853.0
2021-12-27 14:20:00,157.89,157.92,157.86,157.88,31836.0,143.4266,143.4539,143.3994,143.4175,31836.0
2021-12-27 14:25:00,157.89,158.06,157.88,158.06,32321.0,143.4266,143.581,143.4175,143.581,32321.0
2021-12-27 14:30:00,158.06,158.11,158.02,158.07,35704.0,143.581,143.6265,143.5447,143.5901,35704.0
2021-12-27 14:35:00,158.06,158.09,157.95,158.0,23189.0,143.581,143.6083,143.4811,143.5265,23189.0
2021-12-27 14:40:00,158.0,158.02,157.9,157.91,38258.0,143.5265,143.5447,143.4357,143.4448,38258.0
2021-12-27 14:45:00,157.91,157.94,157.8,157.81,40089.0,143.4448,143.472,143.3449,143.3539,40089.0
2021-12-27 14:50:00,157.81,157.84,157.75,157.78,32280.0,143.3539,143.3812,143.2994,143.3267,32280.0
2021-12-27 14:55:00,157.78,157.89,157.73,157.83,35369.0,143.3267,143.4266,143.2813,143.3721,35369.0
2021-12-27 15:00:00,157.83,157.84,157.74,157.83,43900.0,143.3721,143.3812,143.2904,143.3721,43900.0
2021-12-27 15:05:00,157.82,157.83,157.7,157.78,37788.0,143.363,143.3721,143.254,143.3267,37788.0
2021-12-27 15:10:00,157.77,157.78,157.7,157.75,42732.0,143.3176,143.3267,143.254,143.2994,42732.0
2021-12-27 15:15:00,157.74,157.74,157.62,157.72,44761.0,143.2904,143.2904,143.1813,143.2722,44761.0
2021-12-27 15:20:00,157.72,157.79,157.69,157.76,36438.0,143.2722,143.3358,143.2449,143.3085,36438.0
2021-12-27 15:25:00,157.77,157.81,157.7,157.73,63176.0,143.3176,143.3539,143.254,143.2813,63176.0
2021-12-27 15:30:00,157.73,157.82,157.7,157.81,49176.0,143.2813,143.363,143.254,143.3539,49176.0
2021-12-27 15:35:00,157.8,157.83,157.71,157.71,39522.0,143.3449,143.3721,143.2631,143.2631,39522.0
2021-12-27 15:40:00,157.72,157.97,157.72,157.92,69898.0,143.2722,143.4993,143.2722,143.4539,69898.0
2021-12-27 15:45:00,157.92,158.01,157.9,157.95,86293.0,143.4539,143.5356,143.4357,143.4811,86293.0
2021-12-27 15:50:00,157.94,158.12,157.92,158.04,156939.0,143.472,143.6355,143.4539,143.5629,156939.0
2021-12-27 15:55:00,158.05,158.19,157.95,158.15,308666.0,143.572,143.6991,143.4811,143.6628,308666.0
2021-12-28 09:30:00,158.2,158.99,158.08,158.98,201118.0,143.7082,144.4259,143.5992,144.4168,201118.0
2021-12-28 09:35:00,158.95,159.77,158.92,159.59,177676.0,144.3895,145.1344,144.3623,144.9709,177676.0
2021-12-28 09:40:00,159.59,160.15,159.58,159.93,172637.0,144.9709,145.4796,144.9618,145.2797,172637.0
2021-12-28 09:45:00,159.92,159.92,159.31,159.35,71966.0,145.2707,145.2707,144.7165,144.7529,71966.0
2021-12-28 09:50:00,159.31,159.63,159.28,159.51,95523.0,144.7165,145.0072,144.6893,144.8982,95523.0
2021-12-28 09:55:00,159.51,159.71,159.43,159.62,73954.0,144.8982,145.0799,144.8255,144.9981,73954.0
2021-12-28 10:00:00,159.63,159.91,159.53,159.78,49761.0,145.0072,145.2616,144.9164,145.1435,49761.0
2021-12-28 10:05:00,159.79,159.83,159.65,159.68,66747.0,145.1526,145.1889,145.0254,145.0526,66747.0
2021-12-28 10:10:00,159.69,159.8,159.58,159.7,57218.0,145.0617,145.1617,144.9618,145.0708,57218.0
2021-12-28 10:15:00,159.69,159.84,159.55,159.62,58312.0,145.0617,145.198,144.9346,144.9981,58312.0
2021-12-28 10:20:00,159.63,159.68,159.5,159.63,42957.0,145.0072,145.0526,144.8891,145.0072,42957.0
2021-12-28 10:25:00,159.64,159.65,159.43,159.45,43278.0,145.0163,145.0254,144.8255,144.8437,43278.0
2021-12-28 10:30:00,159.44,159.55,159.38,159.45,56215.0,144.8346,144.9346,144.7801,144.8437,56215.0
2021-12-28 10:35:00,159.42,159.43,159.17,159.34,53139.0,144.8165,144.8255,144.5894,144.7438,53139.0
2021-12-28 10:40:00,159.35,159.47,159.21,159.39,46971.0,144.7529,144.8619,144.6257,144.7892,46971.0
2021-12-28 10:45:00,159.41,159.43,159.25,159.32,31883.0,144.8074,144.8255,144.662,144.7256,31883.0
2021-12-28 10:50:00,159.3,159.31,158.95,158.97,59599.0,144.7075,144.7165,144.3895,144.4077,59599.0
2021-12-28 10:55:00,158.97,159.2,158.92,159.18,67759.0,144.4077,144.6166,144.3623,144.5984,67759.0
2021-12-28 11:00:00,159.19,159.25,159.15,159.23,47727.0,144.6075,144.662,144.5712,144.6439,47727.0
2021-12-28 11:05:00,159.24,159.24,159.07,159.17,47121.0,144.6529,144.6529,144.4985,144.5894,47121.0
2021-12-28 11:10:00,159.16,159.29,159.12,159.19,30828.0,144.5803,144.6984,144.5439,144.6075,30828.0
2021-12-28 11:15:00,159.19,159.22,159.01,159.03,41707.0,144.6075,144.6348,144.444,144.4622,41707.0
2021-12-28 11:20:00,159.03,159.22,159.01,159.06,57758.0,144.4622,144.6348,144.444,144.4894,57758.0
2021-12-28 11:25:00,159.05,159.09,158.9,159.04,68047.0,144.4804,144.5167,144.3441,144.4713,68047.0
2021-12-28 11:30:00,159.06,159.4,159.04,159.4,40184.0,144.4894,144.7983,144.4713,144.7983,40184.0
2021-12-28 11:35:00,159.38,159.47,159.31,159.42,37067.0,144.7801,144.8619,144.7165,144.8165,37067.0
2021-12-28 11:40:00,159.43,159.43,159.32,159.37,24641.0,144.8255,144.8255,144.7256,144.771,24641.0
2021-12-28 11:45:00,159.37,159.37,159.22,159.25,16977.0,144.771,144.771,144.6348,144.662,16977.0
2021-12-28 11:50:00,159.26,159.41,159.25,159.31,39590.0,144.6711,144.8074,144.662,144.7165,39590.0
2021-12-28 11:55:00,159.3,159.34,159.23,159.24,26390.0,144.7075,144.7438,144.6439,144.6529,26390.0
2021-12-28 12:00:00,159.24,159.24,159.12,159.15,44018.0,144.6529,144.6529,144.5439,144.5712,44018.0
2021-12-28 12:05:00,159.15,159.18,159.01,159.02,19491.0,144.5712,144.5984,144.444,144.4531,19491.0
2021-12-28 12:10:00,159.02,159.03,158.96,159.0,73628.0,144.4531,144.4622,144.3986,144.4349,73628.0
2021-12-28 12:15:00,159.0,159.01,158.86,158.92,34548.0,144.4349,144.444,144.3078,144.3623,34548.0
2021-12-28 12:20:00,158.92,158.95,158.84,158.85,28911.0,144.3623,144.3895,144.2896,144.2987,28911.0
2021-12-28 12:25:00,158.86,158.86,158.52,158.56,83681.0,144.3078,144.3078,143.9989,144.0352,83681.0
2021-12-28 12:30:00,158.56,158.56,158.41,158.47,52798.0,144.0352,144.0352,143.899,143.9535,52798.0
2021-12-28 12:35:00,158.46,158.55,158.46,158.49,38448.0,143.9444,144.0262,143.9444,143.9717,38448.0
2021-12-28 12:40:00,158.5,158.53,158.43,158.5,36043.0,143.9807,144.008,143.9171,143.9807,36043.0
2021-12-28 12:45:00,158.5,158.55,158.39,158.52,35486.0,143.9807,144.0262,143.8808,143.9989,35486.0
2021-12-28 12:50:00,158.52,158.63,158.5,158.62,25133.0,143.9989,144.0988,143.9807,144.0897,25133.0
2021-12-28 12:55:00,158.62,158.85,158.62,158.77,25416.0,144.0897,144.2987,144.0897,144.226,25416.0
2021-12-28 13:00:00,158.77,158.86,158.75,158.83,25795.0,144.226,144.3078,144.2078,144.2805,25795.0
2021-12-28 13:05:00,158.83,158.93,158.82,158.89,22751.0,144.2805,144.3713,144.2714,144.335,22751.0
2021-12-28 13:10:00,158.89,158.98,158.85,158.87,34122.0,144.335,144.4168,144.2987,144.3168,34122.0
2021-12-28 13:15:00,158.87,158.99,158.86,158.87,25703.0,144.3168,144.4259,144.3078,144.3168,25703.0
2021-12-28 13:20:00,158.88,158.93,158.87,158.93,19132.0,144.3259,144.3713,144.3168,144.3713,19132.0
2021-12-28 13:25:00,158.93,158.96,158.85,158.93,28368.0,144.3713,144.3986,144.2987,144.3713,28368.0
2021-12-28 13:30:00,158.92,159.04,158.89,158.96,40974.0,144.3623,144.4713,144.335,144.3986,40974.0
2021-12-28 13:35:00,158.97,159.03,158.88,158.88,25262.0,144.4077,144.4622,144.3259,144.3259,25262.0
2021-12-28 13:40:00,158.88,159.02,158.86,158.95,31760.0,144.3259,144.4531,144.3078,144.3895,31760.0
2021-12-28 13:45:00,158.97,159.01,158.96,158.98,24144.0,144.4077,144.444,144.3986,144.4168,24144.0
2021-12-28 13:50:00,158.97,159.05,158.95,159.03,29691.0,144.4077,144.4804,144.3895,144.4622,29691.0
2021-12-28 13:55:00,159.04,159.21,159.04,159.21,36845.0,144.4713,144.6257,144.4713,144.6257,36845.0
2021-12-28 14:00:00,159.2,159.21,158.98,158.99,45718.0,144.6166,144.6257,144.4168,144.4259,45718.0
2021-12-28 14:05:00,159.01,159.04,158.95,158.97,24750.0,144.444,144.4713,144.3895,144.4077,24750.0
2021-12-28 14:10:00,158.96,158.99,158.92,158.94,24154.0,144.3986,144.4259,144.3623,144.3804,24154.0
2021-12-28 14:15:00,158.95,159.05,158.9,158.97,42965.0,144.3895,144.4804,144.3441,144.4077,42965.0
2021-12-28 14:20:00,158.98,159.0,158.82,158.82,40246.0,144.4168,144.4349,144.2714,144.2714,40246.0
2021-12-28 14:25:00,158.82,158.85,158.68,158.72,37942.0,144.2714,144.2987,144.1442,144.1806,37942.0
2021-12-28 14:30:00,158.71,158.82,158.67,158.75,23108.0,144.1715,144.2714,144.1352,144.2078,23108.0
2021-12-28 14:35:00,158.73,158.77,158.67,158.71,25791.0,144.1897,144.226,144.1352,144.1715,25791.0
2021-12-28 14:40:00,158.71,158.82,158.68,158.78,41375.0,144.1715,144.2714,144.1442,144.2351,41375.0
2021-12-28 14:45:00,158.78,158.82,158.72,158.75,36434.0,144.2351,144.2714,144.1806,144.2078,36434.0
2021-12-28 14:50:00,158.76,158.78,158.66,158.75,31282.0,144.2169,144.2351,144.1261,144.2078,31282.0
2021-12-28 14:55:00,158.76,158.86,158.76,158.81,34915.0,144.2169,144.3078,144.2169,144.2623,34915.0
2021-12-28 15:00:00,158.81,158.82,158.72,158.73,29022.0,144.2623,144.2714,144.1806,144.1897,29022.0
2021-12-28 15:05:00,158.72,158.86,158.69,158.82,70993.0,144.1806,144.3078,144.1533,144.2714,70993.0
2021-12-28 15:10:00,158.81,158.9,158.8,158.86,32085.0,144.2623,144.3441,144.2533,144.3078,32085.0
2021-12-28 15:15:00,158.85,158.88,158.76,158.77,31718.0,144.2987,144.3259,144.2169,144.226,31718.0
2021-12-28 15:20:00,158.77,158.84,158.73,158.75,33772.0,144.226,144.2896,144.1897,144.2078,33772.0
2021-12-28 15:25:00,158.75,158.83,158.7,158.81,38300.0,144.2078,144.2805,144.1624,144.2623,38300.0
2021-12-28 15:30:00,158.8,158.91,158.65,158.72,53542.0,144.2533,144.3532,144.117,144.1806,53542.0
2021-12-28 15:35:00,158.7,158.8,158.7,158.79,33957.0,144.1624,144.2533,144.1624,144.2442,33957.0
2021-12-28 15:40:00,158.78,158.93,158.76,158.84,60103.0,144.2351,144.3713,144.2169,144.2896,60103.0
2021-12-28 15:45:00,158.86,159.02,158.85,158.91,81437.0,144.3078,144.4531,144.2987,144.3532,81437.0
2021-12-28 15:50:00,158.87,158.91,158.54,158.62,107066.0,144.3168,144.3532,144.0171,144.0897,107066.0
2021-12-28 15:55:00,158.64,158.68,158.49,158.68,293390.0,144.1079,144.1442,143.9717,144.1442,293390.0
2021-12-29 09:30:00,159.01,159.44,158.31,159.36,170978.0,144.444,144.8346,143.8081,144.762,170978.0
2021-12-29 09:35:00,159.36,159.63,158.76,159.02,106316.0,144.762,145.0072,144.2169,144.4531,106316.0
2021-12-29 09:40:00,159.04,159.36,158.83,159.01,77450.0,144.4713,144.762,144.2805,144.444,77450.0
2021-12-29 09:45:00,159.01,159.02,158.37,158.52,79393.0,144.444,144.4531,143.8626,143.9989,79393.0
2021-12-29 09:50:00,158.51,158.76,158.44,158.64,40262.0,143.9898,144.2169,143.9262,144.1079,40262.0
2021-12-29 09:55:00,158.64,158.77,158.37,158.37,86664.0,144.1079,144.226,143.8626,143.8626,86664.0
2021-12-29 10:00:00,158.44,158.71,158.44,158.58,37586.0,143.9262,144.1715,143.9262,144.0534,37586.0
2021-12-29 10:05:00,158.55,158.64,158.42,158.55,101070.0,144.0262,144.1079,143.9081,144.0262,101070.0
2021-12-29 10:10:00,158.55,158.74,158.35,158.64,63285.0,144.0262,144.1988,143.8445,144.1079,63285.0
2021-12-29 10:15:00,158.64,158.87,158.48,158.82,60911.0,144.1079,144.3168,143.9626,144.2714,60911.0
2021-12-29 10:20:00,158.83,159.02,158.75,159.0,41808.0,144.2805,144.4531,144.2078,144.4349,41808.0
2021-12-29 10:25:00,158.95,158.99,158.75,158.83,30170.0,144.3895,144.4259,144.2078,144.2805,30170.0
2021-12-29 10:30:00,158.84,159.0,158.77,158.91,51120.0,144.2896,144.4349,144.226,144.3532,51120.0
2021-12-29 10:35:00,158.92,158.92,158.77,158.83,18509.0,144.3623,144.3623,144.226,144.2805,18509.0
2021-12-29 10:40:00,158.79,158.91,158.74,158.78,50453.0,144.2442,144.3532,144.1988,144.2351,50453.0
2021-12-29 10:45:00,158.8,158.88,158.73,158.77,27153.0,144.2533,144.3259,144.1897,144.226,27153.0
2021-12-29 10:50:00,158.76,158.79,158.54,158.58,24679.0,144.2169,144.2442,144.0171,144.0534,24679.0
2021-12-29 10:55:00,158.59,158.65,158.44,158.61,31548.0,144.0625,144.117,143.9262,144.0807,31548.0
2021-12-29 11:00:00,158.62,158.67,158.56,158.58,35899.0,144.0897,144.1352,144.0352,144.0534,35899.0
2021-12-29 11:05:00,158.56,158.57,158.43,158.54,35956.0,144.0352,144.0443,143.9171,144.0171,35956.0
2021-12-29 11:10:00,158.52,158.52,158.37,158.4,21960.0,143.9989,143.9989,143.8626,143.8899,21960.0
2021-12-29 11:15:00,158.4,158.61,158.39,158.55,39925.0,143.8899,144.0807,143.8808,144.0262,39925.0
2021-12-29 11:20:00,158.54,158.58,158.42,158.56,36096.0,144.0171,144.0534,143.9081,144.0352,36096.0
2021-12-29 11:25:00,158.58,158.6,158.4,158.42,26489.0,144.0534,144.0716,143.8899,143.9081,26489.0
2021-12-29 11:30:00,158.43,158.44,158.31,158.39,22783.0,143.9171,143.9262,143.8081,143.8808,22783.0
2021-12-29 11:35:00,158.39,158.44,158.34,158.37,26772.0,143.8808,143.9262,143.8354,143.8626,26772.0
2021-12-29 11:40:00,158.36,158.43,158.32,158.34,29452.0,143.8536,143.9171,143.8172,143.8354,29452.0
2021-12-29 11:45:00,158.38,158.51,158.32,158.48,59480.0,143.8717,143.9898,143.8172,143.9626,59480.0
2021-12-29 11:50:00,158.48,158.58,158.45,158.49,27744.0,143.9626,144.0534,143.9353,143.9717,27744.0
2021-12-29 11:55:00,158.5,158.56,158.45,158.47,28492.0,143.9807,144.0352,143.9353,143.9535,28492.0
2021-12-29 12:00:00,158.46,158.51,158.43,158.47,33091.0,143.9444,143.9898,143.9171,143.9535,33091.0
2021-12-29 12:05:00,158.47,158.52,158.39,158.42,35140.0,143.9535,143.9989,143.8808,143.9081,35140.0
2021-12-29 12:10:00,158.42,158.45,158.28,158.3,31909.0,143.9081,143.9353,143.7809,143.7991,31909.0
2021-12-29 12:15:00,158.29,158.3,158.15,158.21,40316.0,143.79,143.7991,143.6628,143.7173,40316.0
2021-12-29 12:20:00,158.21,158.29,158.2,158.21,23701.0,143.7173,143.79,143.7082,143.7173,23701.0
2021-12-29 12:25:00,158.22,158.29,158.2,158.28,28054.0,143.7264,143.79,143.7082,143.7809,28054.0
2021-12-29 12:30:00,158.27,158.42,158.27,158.39,28357.0,143.7718,143.9081,143.7718,143.8808,28357.0
2021-12-29 12:35:00,158.41,158.52,158.41,158.5,14252.0,143.899,143.9989,143.899,143.9807,14252.0
2021-12-29 12:40:00,158.49,158.59,158.49,158.58,14865.0,143.9717,144.0625,143.9717,144.0534,14865.0
2021-12-29 12:45:00,158.57,158.67,158.54,158.67,24887.0,144.0443,144.1352,144.0171,144.1352,24887.0
2021-12-29 12:50:00,158.67,158.68,158.61,158.66,25336.0,144.1352,144.1442,144.0807,144.1261,25336.0
2021-12-29 12:55:00,158.66,158.7,158.63,158.65,25448.0,144.1261,144.1624,144.0988,144.117,25448.0
2021-12-29 13:00:00,158.65,158.76,158.64,158.71,19615.0,144.117,144.2169,144.1079,144.1715,19615.0
2021-12-29 13:05:00,158.71,158.79,158.68,158.77,18265.0,144.1715,144.2442,144.1442,144.226,18265.0
2021-12-29 13:10:00,158.74,158.82,158.72,158.73,29466.0,144.1988,144.2714,144.1806,144.1897,29466.0
2021-12-29 13:15:00,158.72,158.73,158.61,158.67,25056.0,144.1806,144.1897,144.0807,144.1352,25056.0
2021-12-29 13:20:00,158.64,158.66,158.6,158.64,16666.0,144.1079,144.1261,144.0716,144.1079,16666.0
2021-12-29 13:25:00,158.63,158.66,158.57,158.58,14099.0,144.0988,144.1261,144.0443,144.0534,14099.0
2021-12-29 13:30:00,158.57,158.62,158.51,158.52,39237.0,144.0443,144.0897,143.9898,143.9989,39237.0
2021-12-29 13:35:00,158.53,158.57,158.52,158.57,25174.0,144.008,144.0443,143.9989,144.0443,25174.0
2021-12-29 13:40:00,158.56,158.65,158.52,158.56,29138.0,144.0352,144.117,143.9989,144.0352,29138.0
2021-12-29 13:45:00,158.57,158.62,158.54,158.54,22932.0,144.0443,144.0897,144.0171,144.0171,22932.0
2021-12-29 13:50:00,158.54,158.62,158.52,158.54,20866.0,144.0171,144.0897,143.9989,144.0171,20866.0
2021-12-29 13:55:00,158.53,158.69,158.53,158.68,38461.0,144.008,144.1533,144.008,144.1442,38461.0
2021-12-29 14:00:00,158.68,158.69,158.53,158.57,22084.0,144.1442,144.1533,144.008,144.0443,22084.0
2021-12-29 14:05:00,158.59,158.67,158.58,158.6,29883.0,144.0625,144.1352,144.0534,144.0716,29883.0
2021-12-29 14:10:00,158.6,158.61,158.56,158.61,24083.0,144.0716,144.0807,144.0352,144.0807,24083.0
2021-12-29 14:15:00,158.6,158.63,158.57,158.62,20143.0,144.0716,144.0988,144.0443,144.0897,20143.0
2021-12-29 14:20:00,158.62,158.62,158.55,158.58,15187.0,144.0897,144.0897,144.0262,144.0534,15187.0
2021-12-29 14:25:00,158.56,158.56,158.48,158.54,33354.0,144.0352,144.0352,143.9626,144.0171,33354.0
2021-12-29 14:30:00,158.53,158.57,158.49,158.54,20548.0,144.008,144.0443,143.9717,144.0171,20548.0
2021-12-29 14:35:00,158.54,158.65,158.53,158.62,25981.0,144.0171,144.117,144.008,144.0897,25981.0
2021-12-29 14:40:00,158.63,158.63,158.56,158.61,21080.0,144.0988,144.0988,144.0352,144.0807,21080.0
2021-12-29 14:45:00,158.6,158.65,158.59,158.64,24082.0,144.0716,144.117,144.0625,144.1079,24082.0
2021-12-29 14:50:00,158.64,158.67,158.59,158.64,25049.0,144.1079,144.1352,144.0625,144.1079,25049.0
2021-12-29 14:55:00,158.65,158.7,158.64,158.67,51357.0,144.117,144.1624,144.1079,144.1352,51357.0
2021-12-29 15:00:00,158.67,158.8,158.67,158.76,49602.0,144.1352,144.2533,144.1352,144.2169,49602.0
2021-12-29 15:05:00,158.74,158.81,158.68,158.8,48192.0,144.1988,144.2623,144.1442,144.2533,48192.0
2021-12-29 15:10:00,158.8,158.89,158.78,158.84,26070.0,144.2533,144.335,144.2351,144.2896,26070.0
2021-12-29 15:15:00,158.84,158.87,158.78,158.84,25314.0,144.2896,144.3168,144.2351,144.2896,25314.0
2021-12-29 15:20:00,158.83,158.84,158.77,158.81,32606.0,144.2805,144.2896,144.226,144.2623,32606.0
2021-12-29 15:25:00,158.8,158.93,158.76,158.93,42328.0,144.2533,144.3713,144.2169,144.3713,42328.0
2021-12-29 15:30:00,158.93,158.94,158.76,158.86,50571.0,144.3713,144.3804,144.2169,144.3078,50571.0
2021-12-29 15:35:00,158.85,158.94,158.83,158.88,53735.0,144.2987,144.3804,144.2805,144.3259,53735.0
2021-12-29 15:40:00,158.87,158.9,158.78,158.8,39917.0,144.3168,144.3441,144.2351,144.2533,39917.0
2021-12-29 15:45:00,158.8,158.93,158.79,158.87,51576.0,144.2533,144.3713,144.2442,144.3168,51576.0
2021-12-29 15:50:00,158.92,158.93,158.7,158.75,127210.0,144.3623,144.3713,144.1624,144.2078,127210.0
2021-12-29 15:55:00,158.75,158.77,158.51,158.6,191869.0,144.2078,144.226,143.9898,144.0716,191869.0
2021-12-30 09:30:00,159.11,159.75,158.69,159.41,198443.0,144.5349,145.1162,144.1533,144.8074,198443.0
2021-12-30 09:35:00,159.46,160.04,159.46,159.92,149141.0,144.8528,145.3797,144.8528,145.2707,149141.0
2021-12-30 09:40:00,159.97,160.24,159.63,159.63,118139.0,145.3161,145.5613,145.0072,145.0072,118139.0
2021-12-30 09:45:00,159.65,160.02,159.56,160.02,57816.0,145.0254,145.3615,144.9436,145.3615,57816.0
2021-12-30 09:50:00,160.05,160.1,159.7,159.71,68458.0,145.3888,145.4342,145.0708,145.0799,68458.0
2021-12-30 09:55:00,159.68,159.82,159.44,159.59,54325.0,145.0526,145.1798,144.8346,144.9709,54325.0
2021-12-30 10:00:00,159.59,159.62,159.24,159.3,50338.0,144.9709,144.9981,144.6529,144.7075,50338.0
2021-12-30 10:05:00,159.3,159.51,159.19,159.43,31221.0,144.7075,144.8982,144.6075,144.8255,31221.0
2021-12-30 10:10:00,159.42,159.42,159.21,159.31,40119.0,144.8165,144.8165,144.6257,144.7165,40119.0
2021-12-30 10:15:00,159.3,159.35,159.16,159.32,59838.0,144.7075,144.7529,144.5803,144.7256,59838.0
2021-12-30 10:20:00,159.32,159.43,159.14,159.33,71508.0,144.7256,144.8255,144.5621,144.7347,71508.0
2021-12-30 10:25:00,159.33,159.33,158.96,158.97,52692.0,144.7347,144.7347,144.3986,144.4077,52692.0
2021-12-30 10:30:00,158.97,159.11,158.93,159.05,60133.0,144.4077,144.5349,144.3713,144.4804,60133.0
2021-12-30 10:35:00,159.05,159.07,158.9,158.94,41594.0,144.4804,144.4985,144.3441,144.3804,41594.0
2021-12-30 10:40:00,158.96,159.08,158.95,159.0,45065.0,144.3986,144.5076,144.3895,144.4349,45065.0
2021-12-30 10:45:00,159.0,159.14,158.92,159.11,56576.0,144.4349,144.5621,144.3623,144.5349,56576.0
2021-12-30 10:50:00,159.1,159.17,159.03,159.04,42914.0,144.5258,144.5894,144.4622,144.4713,42914.0
2021-12-30 10:55:00,159.06,159.17,158.97,159.15,44290.0,144.4894,144.5894,144.4077,144.5712,44290.0
2021-12-30 11:00:00,159.13,159.34,159.08,159.31,113476.0,144.553,144.7438,144.5076,144.7165,113476.0
2021-12-30 11:05:00,159.3,159.3,159.11,159.17,37551.0,144.7075,144.7075,144.5349,144.5894,37551.0
2021-12-30 11:10:00,159.16,159.21,159.05,159.05,33942.0,144.5803,144.6257,144.4804,144.4804,33942.0
2021-12-30 11:15:00,159.04,159.11,159.0,159.04,37024.0,144.4713,144.5349,144.4349,144.4713,37024.0
2021-12-30 11:20:00,159.05,159.1,158.74,158.84,120824.0,144.4804,144.5258,144.1988,144.2896,120824.0
2021-12-30 11:25:00,158.84,159.1,158.84,159.08,52720.0,144.2896,144.5258,144.2896,144.5076,52720.0
2021-12-30 11:30:00,159.08,159.19,159.05,159.09,38922.0,144.5076,144.6075,144.4804,144.5167,38922.0
2021-12-30 11:35:00,159.09,159.09,158.99,159.01,32424.0,144.5167,144.5167,144.4259,144.444,32424.0
2021-12-30 11:40:00,159.01,159.04,158.93,158.96,32446.0,144.444,144.4713,144.3713,144.3986,32446.0
2021-12-30 11:45:00,158.98,159.07,158.91,159.0,33619.0,144.4168,144.4985,144.3532,144.4349,33619.0
2021-12-30 11:50:00,159.0,159.03,158.9,158.98,39813.0,144.4349,144.4622,144.3441,144.4168,39813.0
2021-12-30 11:55:00,158.99,159.06,158.95,159.0,30748.0,144.4259,144.4894,144.3895,144.4349,30748.0
2021-12-30 12:00:00,159.0,159.04,158.93,158.99,26161.0,144.4349,144.4713,144.3713,144.4259,26161.0
2021-12-30 12:05:00,158.99,159.02,158.93,158.95,30402.0,144.4259,144.4531,144.3713,144.3895,30402.0
2021-12-30 12:10:00,158.99,159.0,158.85,158.85,26095.0,144.4259,144.4349,144.2987,144.2987,26095.0
2021-12-30 12:15:00,158.84,158.87,158.75,158.8,30939.0,144.2896,144.3168,144.2078,144.2533,30939.0
2021-12-30 12:20:00,158.79,158.83,158.67,158.7,43628.0,144.2442,144.2805,144.1352,144.1624,43628.0
2021-12-30 12:25:00,158.69,158.7,158.59,158.66,49300.0,144.1533,144.1624,144.0625,144.1261,49300.0
2021-12-30 12:30:00,158.67,158.7,158.61,158.65,33650.0,144.1352,144.1624,144.0807,144.117,33650.0
2021-12-30 12:35:00,158.64,158.68,158.6,158.64,37955.0,144.1079,144.1442,144.0716,144.1079,37955.0
2021-12-30 12:40:00,158.65,158.72,158.6,158.72,34446.0,144.117,144.1806,144.0716,144.1806,34446.0
2021-12-30 12:45:00,158.73,158.79,158.7,158.74,56182.0,144.1897,144.2442,144.1624,144.1988,56182.0
2021-12-30 12:50:00,158.75,158.82,158.71,158.78,26717.0,144.2078,144.2714,144.1715,144.2351,26717.0
2021-12-30 12:55:00,158.79,158.9,158.76,158.9,26065.0,144.2442,144.3441,144.2169,144.3441,26065.0
2021-12-30 13:00:00,158.9,158.91,158.82,158.87,35873.0,144.3441,144.3532,144.2714,144.3168,35873.0
2021-12-30 13:05:00,158.87,158.9,158.8,158.88,30594.0,144.3168,144.3441,144.2533,144.3259,30594.0
2021-12-30 13:10:00,158.87,158.87,158.81,158.83,17307.0,144.3168,144.3168,144.2623,144.2805,17307.0
2021-12-30 13:15:00,158.83,158.85,158.77,158.79,42103.0,144.2805,144.2987,144.226,144.2442,42103.0
2021-12-30 13:20:00,158.79,158.81,158.7,158.76,37615.0,144.2442,144.2623,144.1624,144.2169,37615.0
2021-12-30 13:25:00,158.76,158.78,158.7,158.72,24628.0,144.2169,144.2351,144.1624,144.1806,24628.0
2021-12-30 13:30:00,158.73,158.74,158.67,158.69,32511.0,144.1897,144.1988,144.1352,144.1533,32511.0
2021-12-30 13:35:00,158.7,158.72,158.67,158.72,19999.0,144.1624,144.1806,144.1352,144.1806,19999.0
2021-12-30 13:40:00,158.71,158.71,158.61,158.69,54221.0,144.1715,144.1715,144.0807,144.1533,54221.0
2021-12-30 13:45:00,158.7,158.77,158.68,158.75,18049.0,144.1624,144.226,144.1442,144.2078,18049.0
2021-12-30 13:50:00,158.76,158.85,158.74,158.82,22492.0,144.2169,144.2987,144.1988,144.2714,22492.0
2021-12-30 13:55:00,158.81,158.81,158.68,158.7,33219.0,144.2623,144.2623,144.1442,144.1624,33219.0
2021-12-30 14:00:00,158.69,158.71,158.63,158.63,32742.0,144.1533,144.1715,144.0988,144.0988,32742.0
2021-12-30 14:05:00,158.64,158.8,158.64,158.75,43711.0,144.1079,144.2533,144.1079,144.2078,43711.0
2021-12-30 14:10:00,158.74,158.77,158.71,158.71,29616.0,144.1988,144.226,144.1715,144.1715,29616.0
2021-12-30 14:15:00,158.71,158.84,158.68,158.8,48171.0,144.1715,144.2896,144.1442,144.2533,48171.0
2021-12-30 14:20:00,158.81,158.88,158.79,158.87,26551.0,144.2623,144.3259,144.2442,144.3168,26551.0
2021-12-30 14:25:00,158.87,158.94,158.86,158.88,50960.0,144.3168,144.3804,144.3078,144.3259,50960.0
2021-12-30 14:30:00,158.86,158.87,158.8,158.83,35471.0,144.3078,144.3168,144.2533,144.2805,35471.0
2021-12-30 14:35:00,158.84,158.87,158.77,158.78,24291.0,144.2896,144.3168,144.226,144.2351,24291.0
2021-12-30 14:40:00,158.78,158.81,158.75,158.81,15993.0,144.2351,144.2623,144.2078,144.2623,15993.0
2021-12-30 14:45:00,158.81,158.81,158.7,158.71,17922.0,144.2623,144.2623,144.1624,144.1715,17922.0
2021-12-30 14:50:00,158.71,158.71,158.63,158.65,29609.0,144.1715,144.1715,144.0988,144.117,29609.0
2021-12-30 14:55:00,158.65,158.71,158.65,158.71,19609.0,144.117,144.1715,144.117,144.1715,19609.0
2021-12-30 15:00:00,158.7,158.7,158.59,158.67,46729.0,144.1624,144.1624,144.0625,144.1352,46729.0
2021-12-30 15:05:00,158.66,158.71,158.63,158.64,23698.0,144.1261,144.1715,144.0988,144.1079,23698.0
2021-12-30 15:10:00,158.64,158.68,158.62,158.66,46988.0,144.1079,144.1442,144.0897,144.1261,46988.0
2021-12-30 15:15:00,158.66,158.74,158.65,158.71,49860.0,144.1261,144.1988,144.117,144.1715,49860.0
2021-12-30 15:20:00,158.71,158.79,158.62,158.64,38391.0,144.1715,144.2442,144.0897,144.1079,38391.0
2021-12-30 15:25:00,158.62,158.72,158.61,158.67,42989.0,144.0897,144.1806,144.0807,144.1352,42989.0
2021-12-30 15:30:00,158.67,158.74,158.62,158.68,62611.0,144.1352,144.1988,144.0897,144.1442,62611.0
2021-12-30 15:35:00,158.67,158.75,158.63,158.73,53545.0,144.1352,144.2078,144.0988,144.1897,53545.0
2021-12-30 15:40:00,158.72,158.72,158.57,158.65,71640.0,144.1806,144.1806,144.0443,144.117,71640.0
2021-12-30 15:45:00,158.65,158.75,158.52,158.61,95231.0,144.117,144.2078,143.9989,144.0807,95231.0
2021-12-30 15:50:00,158.62,158.73,158.38,158.62,147975.0,144.0897,144.1897,143.8717,144.0897,147975.0
2021-12-30 15:55:00,158.63,158.64,158.37,158.44,349579.0,144.0988,144.1079,143.8626,143.9262,349579.0
2021-12-31 09:30:00,158.45,159.05,158.28,159.05,111001.0,143.9353,144.4804,143.7809,144.4804,111001.0
2021-12-31 09:35:00,159.06,159.29,158.8,158.92,67460.0,144.4894,144.6984,144.2533,144.3623,67460.0
2021-12-31 09:40:00,158.91,158.91,158.15,158.17,58867.0,144.3532,144.3532,143.6628,143.681,58867.0
2021-12-31 09:45:00,158.19,158.55,158.06,158.48,60936.0,143.6991,144.0262,143.581,143.9626,60936.0
2021-12-31 09:50:00,158.42,158.75,158.37,158.75,25629.0,143.9081,144.2078,143.8626,144.2078,25629.0
2021-12-31 09:55:00,158.75,158.76,158.32,158.37,27024.0,144.2078,144.2169,143.8172,143.8626,27024.0
2021-12-31 10:00:00,158.42,158.62,158.13,158.56,52965.0,143.9081,144.0897,143.6446,144.0352,52965.0
2021-12-31 10:05:00,158.58,158.77,158.5,158.52,39380.0,144.0534,144.226,143.9807,143.9989,39380.0
2021-12-31 10:10:00,158.52,158.59,158.35,158.4,25598.0,143.9989,144.0625,143.8445,143.8899,25598.0
2021-12-31 10:15:00,158.38,158.38,158.22,158.3,38144.0,143.8717,143.8717,143.7264,143.7991,38144.0
2021-12-31 10:20:00,158.28,158.3,158.13,158.13,40829.0,143.7809,143.7991,143.6446,143.6446,40829.0
2021-12-31 10:25:00,158.16,158.28,158.08,158.27,45851.0,143.6719,143.7809,143.5992,143.7718,45851.0
2021-12-31 10:30:00,158.27,158.27,158.05,158.15,40986.0,143.7718,143.7718,143.572,143.6628,40986.0
2021-12-31 10:35:00,158.16,158.29,158.15,158.21,33701.0,143.6719,143.79,143.6628,143.7173,33701.0
2021-12-31 10:40:00,158.16,158.17,157.96,158.09,62341.0,143.6719,143.681,143.4902,143.6083,62341.0
2021-12-31 10:45:00,158.08,158.11,158.01,158.08,34873.0,143.5992,143.6265,143.5356,143.5992,34873.0
2021-12-31 10:50:00,158.08,158.25,158.07,158.18,30892.0,143.5992,143.7536,143.5901,143.6901,30892.0
2021-12-31 10:55:00,158.17,158.22,158.11,158.22,20584.0,143.681,143.7264,143.6265,143.7264,20584.0
2021-12-31 11:00:00,158.25,158.28,158.04,158.1,29855.0,143.7536,143.7809,143.5629,143.6174,29855.0
2021-12-31 11:05:00,158.1,158.23,158.05,158.22,29813.0,143.6174,143.7355,143.572,143.7264,29813.0
2021-12-31 11:10:00,158.23,158.36,158.19,158.25,34746.0,143.7355,143.8536,143.6991,143.7536,34746.0
2021-12-31 11:15:00,158.25,158.4,158.24,158.37,29067.0,143.7536,143.8899,143.7446,143.8626,29067.0
2021-12-31 11:20:00,158.34,158.41,158.28,158.37,23730.0,143.8354,143.899,143.7809,143.8626,23730.0
2021-12-31 11:25:00,158.37,158.43,158.32,158.36,22839.0,143.8626,143.9171,143.8172,143.8536,22839.0
2021-12-31 11:30:00,158.37,158.37,158.25,158.3,27854.0,143.8626,143.8626,143.7536,143.7991,27854.0
2021-12-31 11:35:00,158.29,158.32,158.21,158.24,30096.0,143.79,143.8172,143.7173,143.7446,30096.0
2021-12-31 11:40:00,158.24,158.3,158.23,158.23,20405.0,143.7446,143.7991,143.7355,143.7355,20405.0
2021-12-31 11:45:00,158.25,158.29,158.22,158.24,14754.0,143.7536,143.79,143.7264,143.7446,14754.0
2021-12-31 11:50:00,158.23,158.27,158.19,158.23,31905.0,143.7355,143.7718,143.6991,143.7355,31905.0
2021-12-31 11:55:00,158.22,158.28,158.21,158.23,14157.0,143.7264,143.7809,143.7173,143.7355,14157.0
2021-12-31 12:00:00,158.22,158.3,158.13,158.25,33633.0,143.7264,143.7991,143.6446,143.7536,33633.0
2021-12-31 12:05:00,158.25,158.28,158.22,158.23,14426.0,143.7536,143.7809,143.7264,143.7355,14426.0
2021-12-31 12:10:00,158.22,158.29,158.21,158.27,22407.0,143.7264,143.79,143.7173,143.7718,22407.0
2021-12-31 12:15:00,158.26,158.27,158.15,158.18,28758.0,143.7627,143.7718,143.6628,143.6901,28758.0
2021-12-31 12:20:00,158.18,158.18,158.08,158.13,28056.0,143.6901,143.6901,143.5992,143.6446,28056.0
2021-12-31 12:25:00,158.11,158.14,158.07,158.12,24851.0,143.6265,143.6537,143.5901,143.6355,24851.0
2021-12-31 12:30:00,158.11,158.14,158.02,158.04,33596.0,143.6265,143.6537,143.5447,143.5629,33596.0
2021-12-31 12:35:00,158.05,158.19,158.05,158.19,26471.0,143.572,143.6991,143.572,143.6991,26471.0
2021-12-31 12:40:00,158.2,158.44,158.2,158.38,74972.0,143.7082,143.9262,143.7082,143.8717,74972.0
2021-12-31 12:45:00,158.38,158.45,158.35,158.44,29564.0,143.8717,143.9353,143.8445,143.9262,29564.0
2021-12-31 12:50:00,158.43,158.53,158.43,158.48,39800.0,143.9171,144.008,143.9171,143.9626,39800.0
2021-12-31 12:55:00,158.49,158.61,158.41,158.59,31692.0,143.9717,144.0807,143.899,144.0625,31692.0
2021-12-31 13:00:00,158.58,158.68,158.54,158.55,27575.0,144.0534,144.1442,144.0171,144.0262,27575.0
2021-12-31 13:05:00,158.57,158.67,158.57,158.67,20263.0,144.0443,144.1352,144.0443,144.1352,20263.0
2021-12-31 13:10:00,158.66,158.69,158.62,158.63,18808.0,144.1261,144.1533,144.0897,144.0988,18808.0
2021-12-31 13:15:00,158.65,158.66,158.56,158.61,19809.0,144.117,144.1261,144.0352,144.0807,19809.0
2021-12-31 13:20:00,158.61,158.67,158.6,158.64,18820.0,144.0807,144.1352,144.0716,144.1079,18820.0
2021-12-31 13:25:00,158.65,158.68,158.6,158.62,15580.0,144.117,144.1442,144.0716,144.0897,15580.0
2021-12-31 13:30:00,158.63,158.73,158.63,158.72,34662.0,144.0988,144.1897,144.0988,144.1806,34662.0
2021-12-31 13:35:00,158.72,158.76,158.67,158.71,38871.0,144.1806,144.2169,144.1352,144.1715,38871.0
2021-12-31 13:40:00,158.72,158.75,158.67,158.72,20717.0,144.1806,144.2078,144.1352,144.1806,20717.0
2021-12-31 13:45:00,158.7,158.8,158.7,158.77,43481.0,144.1624,144.2533,144.1624,144.226,43481.0
2021-12-31 13:50:00,158.76,158.8,158.71,158.8,38231.0,144.2169,144.2533,144.1715,144.2533,38231.0
2021-12-31 13:55:00,158.81,158.89,158.81,158.87,40833.0,144.2623,144.335,144.2623,144.3168,40833.0
2021-12-31 14:00:00,158.87,158.94,158.81,158.93,34027.0,144.3168,144.3804,144.2623,144.3713,34027.0
2021-12-31 14:05:00,158.94,159.05,158.93,158.94,47739.0,144.3804,144.4804,144.3713,144.3804,47739.0
2021-12-31 14:10:00,158.94,158.94,158.83,158.83,33736.0,144.3804,144.3804,144.2805,144.2805,33736.0
2021-12-31 14:15:00,158.83,158.83,158.67,158.71,37662.0,144.2805,144.2805,144.1352,144.1715,37662.0
2021-12-31 14:20:00,158.71,158.78,158.7,158.71,23604.0,144.1715,144.2351,144.1624,144.1715,23604.0
2021-12-31 14:25:00,158.71,158.79,158.68,158.73,30186.0,144.1715,144.2442,144.1442,144.1897,30186.0
2021-12-31 14:30:00,158.73,158.8,158.71,158.71,32938.0,144.1897,144.2533,144.1715,144.1715,32938.0
2021-12-31 14:35:00,158.71,158.72,158.64,158.69,26998.0,144.1715,144.1806,144.1079,144.1533,26998.0
2021-12-31 14:40:00,158.68,158.71,158.6,158.61,30122.0,144.1442,144.1715,144.0716,144.0807,30122.0
2021-12-31 14:45:00,158.6,158.61,158.55,158.59,35228.0,144.0716,144.0807,144.0262,144.0625,35228.0
2021-12-31 14:50:00,158.59,158.62,158.54,158.57,32736.0,144.0625,144.0897,144.0171,144.0443,32736.0
2021-12-31 14:55:00,158.56,158.57,158.51,158.57,48803.0,144.0352,144.0443,143.9898,144.0443,48803.0
2021-12-31 15:00:00,158.59,158.66,158.57,158.65,40904.0,144.0625,144.1261,144.0443,144.117,40904.0
2021-12-31 15:05:00,158.66,158.66,158.54,158.56,40000.0,144.1261,144.1261,144.0171,144.0352,40000.0
2021-12-31 15:10:00,158.57,158.64,158.56,158.59,30671.0,144.0443,144.1079,144.0352,144.0625,30671.0
2021-12-31 15:15:00,158.58,158.73,158.57,158.71,43719.0,144.0534,144.1897,144.0443,144.1715,43719.0
2021-12-31 15:20:00,158.71,158.74,158.64,158.74,28526.0,144.1715,144.1988,144.1079,144.1988,28526.0
2021-12-31 15:25:00,158.74,158.81,158.73,158.74,53094.0,144.1988,144.2623,144.1897,144.1988,53094.0
2021-12-31 15:30:00,158.75,158.75,158.58,158.63,51581.0,144.2078,144.2078,144.0534,144.0988,51581.0
2021-12-31 15:35:00,158.64,158.68,158.57,158.65,46021.0,144.1079,144.1442,144.0443,144.117,46021.0
2021-12-31 15:40:00,158.66,158.68,158.51,158.64,60489.0,144.1261,144.1442,143.9898,144.1079,60489.0
2021-12-31 15:45:00,158.64,158.74,158.59,158.59,78077.0,144.1079,144.1988,144.0625,144.0625,78077.0
2021-12-31 15:50:00,158.56,158.65,158.35,158.43,130638.0,144.0352,144.117,143.8445,143.9171,130638.0
2021-12-31 15:55:00,158.42,158.52,158.32,158.34,300444.0,143.9081,143.9989,143.8172,143.8354,300444.0
2022-01-03 09:30:00,159.86,160.35,159.51,160.28,507169.0,145.2162,145.6613,144.8982,145.5977,507169.0
2022-01-03 09:35:00,160.3,160.68,160.1,160.46,362399.0,145.6158,145.961,145.4342,145.7612,362399.0
2022-01-03 09:40:00,160.46,161.18,160.4,161.12,242591.0,145.7612,146.4152,145.7067,146.3607,242591.0
2022-01-03 09:45:00,161.1,161.2,160.44,160.62,192205.0,146.3426,146.4334,145.743,145.9065,192205.0
2022-01-03 09:50:00,160.7,161.12,160.38,160.98,215508.0,145.9792,146.3607,145.6885,146.2336,215508.0
2022-01-03 09:55:00,160.93,161.19,160.76,161.02,250777.0,146.1881,146.4243,146.0337,146.2699,250777.0
2022-01-03 10:00:00,161.04,161.42,160.87,160.96,197532.0,146.2881,146.6333,146.1336,146.2154,197532.0
2022-01-03 10:05:00,160.95,161.0,160.46,160.84,220448.0,146.2063,146.2517,145.7612,146.1064,220448.0
2022-01-03 10:10:00,160.84,161.21,160.84,160.98,143457.0,146.1064,146.4425,146.1064,146.2336,143457.0
2022-01-03 10:15:00,160.96,161.44,160.96,161.33,157258.0,146.2154,146.6514,146.2154,146.5515,157258.0
2022-01-03 10:20:00,161.32,161.62,161.23,161.55,148787.0,146.5424,146.8149,146.4607,146.7513,148787.0
2022-01-03 10:25:00,161.52,161.74,161.34,161.72,127913.0,146.7241,146.9239,146.5606,146.9058,127913.0
2022-01-03 10:30:00,161.74,161.84,161.41,161.72,255414.0,146.9239,147.0148,146.6242,146.9058,255414.0
2022-01-03 10:35:00,161.74,162.19,161.7,162.02,221495.0,146.9239,147.3327,146.8876,147.1783,221495.0
2022-01-03 10:40:00,162.01,162.24,161.97,162.17,153082.0,147.1692,147.3781,147.1329,147.3145,153082.0
2022-01-03 10:45:00,162.15,162.43,162.11,162.36,151644.0,147.2964,147.5507,147.26,147.4871,151644.0
2022-01-03 10:50:00,162.34,162.36,161.91,161.92,92612.0,147.469,147.4871,147.0784,147.0875,92612.0
2022-01-03 10:55:00,161.94,162.1,161.78,161.87,60801.0,147.1056,147.251,146.9603,147.042,60801.0
2022-01-03 11:00:00,161.9,162.21,161.84,162.2,75829.0,147.0693,147.3509,147.0148,147.3418,75829.0
2022-01-03 11:05:00,162.18,162.23,162.05,162.13,64598.0,147.3236,147.3691,147.2055,147.2782,64598.0
2022-01-03 11:10:00,162.14,162.3,161.97,161.97,109450.0,147.2873,147.4326,147.1329,147.1329,109450.0
2022-01-03 11:15:00,161.97,161.99,161.65,161.71,94954.0,147.1329,147.151,146.8422,146.8967,94954.0
2022-01-03 11:20:00,161.71,162.22,161.71,162.18,115502.0,146.8967,147.36,146.8967,147.3236,115502.0
2022-01-03 11:25:00,162.16,162.19,161.8,162.05,151322.0,147.3055,147.3327,146.9784,147.2055,151322.0
2022-01-03 11:30:00,162.05,162.12,161.66,161.74,119855.0,147.2055,147.2691,146.8513,146.9239,119855.0
2022-01-03 11:35:00,161.72,161.8,161.52,161.55,135295.0,146.9058,146.9784,146.7241,146.7513,135295.0
2022-01-03 11:40:00,161.56,162.08,161.55,162.06,68338.0,146.7604,147.2328,146.7513,147.2146,68338.0
2022-01-03 11:45:00,162.08,162.24,162.05,162.11,68631.0,147.2328,147.3781,147.2055,147.26,68631.0
2022-01-03 11:50:00,162.09,162.22,161.97,162.16,69757.0,147.2419,147.36,147.1329,147.3055,69757.0
2022-01-03 11:55:00,162.16,162.42,162.16,162.41,104807.0,147.3055,147.5416,147.3055,147.5326,104807.0
2022-01-03 12:00:00,162.39,162.48,162.33,162.36,53089.0,147.5144,147.5962,147.4599,147.4871,53089.0
2022-01-03 12:05:00,162.34,162.64,162.28,162.58,158072.0,147.469,147.7415,147.4145,147.687,158072.0
2022-01-03 12:10:00,162.56,162.58,162.23,162.32,72091.0,147.6688,147.687,147.3691,147.4508,72091.0
2022-01-03 12:15:00,162.32,162.34,162.04,162.04,45382.0,147.4508,147.469,147.1965,147.1965,45382.0
2022-01-03 12:20:00,162.06,162.26,162.06,162.2,37925.0,147.2146,147.3963,147.2146,147.3418,37925.0
2022-01-03 12:25:00,162.2,162.27,162.17,162.25,56737.0,147.3418,147.4054,147.3145,147.3872,56737.0
2022-01-03 12:30:00,162.26,162.27,162.15,162.15,25800.0,147.3963,147.4054,147.2964,147.2964,25800.0
2022-01-03 12:35:00,162.15,162.18,161.96,161.99,37350.0,147.2964,147.3236,147.1238,147.151,37350.0
2022-01-03 12:40:00,162.0,162.01,161.79,161.8,35603.0,147.1601,147.1692,146.9694,146.9784,35603.0
2022-01-03 12:45:00,161.81,161.9,161.75,161.76,42457.0,146.9875,147.0693,146.933,146.9421,42457.0
2022-01-03 12:50:00,161.77,162.1,161.77,162.09,80729.0,146.9512,147.251,146.9512,147.2419,80729.0
2022-01-03 12:55:00,162.1,162.17,161.92,161.98,59242.0,147.251,147.3145,147.0875,147.142,59242.0
2022-01-03 13:00:00,161.98,162.21,161.88,162.12,108843.0,147.142,147.3509,147.0511,147.2691,108843.0
2022-01-03 13:05:00,162.12,162.12,161.89,161.93,37100.0,147.2691,147.2691,147.0602,147.0965,37100.0
2022-01-03 13:10:00,161.93,162.17,161.9,162.03,50265.0,147.0965,147.3145,147.0693,147.1874,50265.0
2022-01-03 13:15:00,162.02,162.22,161.91,162.19,51319.0,147.1783,147.36,147.0784,147.3327,51319.0
2022-01-03 13:20:00,162.22,162.23,162.0,162.0,33113.0,147.36,147.3691,147.1601,147.1601,33113.0
2022-01-03 13:25:00,162.02,162.12,162.01,162.03,24531.0,147.1783,147.2691,147.1692,147.1874,24531.0
2022-01-03 13:30:00,162.05,162.1,161.92,161.97,33718.0,147.2055,147.251,147.0875,147.1329,33718.0
2022-01-03 13:35:00,161.98,162.03,161.83,161.85,47226.0,147.142,147.1874,147.0057,147.0239,47226.0
2022-01-03 13:40:00,161.86,161.92,161.6,161.72,67721.0,147.0329,147.0875,146.7968,146.9058,67721.0
2022-01-03 13:45:00,161.72,161.72,161.58,161.72,54626.0,146.9058,146.9058,146.7786,146.9058,54626.0
2022-01-03 13:50:00,161.71,161.78,161.66,161.78,35232.0,146.8967,146.9603,146.8513,146.9603,35232.0
2022-01-03 13:55:00,161.78,161.99,161.76,161.98,49275.0,146.9603,147.151,146.9421,147.142,49275.0
2022-01-03 14:00:00,161.96,162.02,161.91,162.02,27042.0,147.1238,147.1783,147.0784,147.1783,27042.0
2022-01-03 14:05:00,162.0,162.0,161.83,161.94,51757.0,147.1601,147.1601,147.0057,147.1056,51757.0
2022-01-03 14:10:00,161.96,161.98,161.79,161.82,22931.0,147.1238,147.142,146.9694,146.9966,22931.0
2022-01-03 14:15:00,161.81,161.82,161.62,161.62,45594.0,146.9875,146.9966,146.8149,146.8149,45594.0
2022-01-03 14:20:00,161.62,161.67,161.55,161.56,51297.0,146.8149,146.8604,146.7513,146.7604,51297.0
2022-01-03 14:25:00,161.57,161.68,161.47,161.68,48041.0,146.7695,146.8694,146.6787,146.8694,48041.0
2022-01-03 14:30:00,161.67,161.73,161.58,161.61,45585.0,146.8604,146.9149,146.7786,146.8058,45585.0
2022-01-03 14:35:00,161.62,161.77,161.58,161.76,49935.0,146.8149,146.9512,146.7786,146.9421,49935.0
2022-01-03 14:40:00,161.75,161.9,161.74,161.88,38809.0,146.933,147.0693,146.9239,147.0511,38809.0
2022-01-03 14:45:00,161.87,161.91,161.63,161.64,39348.0,147.042,147.0784,146.824,146.8331,39348.0
2022-01-03 14:50:00,161.65,161.73,161.55,161.59,28178.0,146.8422,146.9149,146.7513,146.7877,28178.0
2022-01-03 14:55:00,161.58,161.67,161.51,161.67,45065.0,146.7786,146.8604,146.715,146.8604,45065.0
2022-01-03 15:00:00,161.67,161.69,161.47,161.51,53911.0,146.8604,146.8785,146.6787,146.715,53911.0
2022-01-03 15:05:00,161.51,161.57,161.43,161.46,39621.0,146.715,146.7695,146.6423,146.6696,39621.0
2022-01-03 15:10:00,161.45,161.5,161.35,161.37,47507.0,146.6605,146.7059,146.5697,146.5878,47507.0
2022-01-03 15:15:00,161.37,161.44,161.33,161.44,46499.0,146.5878,146.6514,146.5515,146.6514,46499.0
2022-01-03 15:20:00,161.46,161.57,161.44,161.55,67659.0,146.6696,146.7695,146.6514,146.7513,67659.0
2022-01-03 15:25:00,161.54,161.67,161.5,161.62,85939.0,146.7423,146.8604,146.7059,146.8149,85939.0
2022-01-03 15:30:00,161.63,161.66,161.5,161.55,116765.0,146.824,146.8513,146.7059,146.7513,116765.0
2022-01-03 15:35:00,161.53,161.56,161.43,161.48,93560.0,146.7332,146.7604,146.6423,146.6878,93560.0
2022-01-03 15:40:00,161.49,161.54,161.36,161.45,76993.0,146.6968,146.7423,146.5787,146.6605,76993.0
2022-01-03 15:45:00,161.43,161.65,161.41,161.63,111026.0,146.6423,146.8422,146.6242,146.824,111026.0
2022-01-03 15:50:00,161.62,161.71,161.39,161.44,281049.0,146.8149,146.8967,146.606,146.6514,281049.0
2022-01-03 15:55:00,161.43,161.73,161.33,161.71,528879.0,146.6423,146.9149,146.5515,146.8967,528879.0
2022-01-04 09:30:00,164.31,165.64,164.23,165.49,811475.0,149.2585,150.4667,149.1858,150.3304,811475.0
2022-01-04 09:35:00,165.44,165.89,165.15,165.89,366525.0,150.285,150.6938,150.0216,150.6938,366525.0
2022-01-04 09:40:00,165.86,166.35,165.65,165.71,539068.0,150.6665,151.1116,150.4758,150.5303,539068.0
2022-01-04 09:45:00,165.75,166.04,165.43,165.83,375291.0,150.5666,150.83,150.2759,150.6393,375291.0
2022-01-04 09:50:00,165.84,166.53,165.84,166.49,263771.0,150.6484,151.2752,150.6484,151.2388,263771.0
2022-01-04 09:55:00,166.47,166.6,166.19,166.3,285656.0,151.2207,151.3387,150.9663,151.0662,285656.0
2022-01-04 10:00:00,166.29,166.39,165.85,166.36,289020.0,151.0571,151.148,150.6574,151.1207,289020.0
2022-01-04 10:05:00,166.34,166.56,165.96,166.56,229523.0,151.1026,151.3024,150.7574,151.3024,229523.0
2022-01-04 10:10:00,166.54,166.94,166.47,166.84,302610.0,151.2842,151.6476,151.2207,151.5568,302610.0
2022-01-04 10:15:00,166.83,167.43,166.77,167.4,303796.0,151.5477,152.0927,151.4932,152.0655,303796.0
2022-01-04 10:20:00,167.4,167.46,167.07,167.33,249086.0,152.0655,152.12,151.7657,152.0019,249086.0
2022-01-04 10:25:00,167.35,167.38,166.8,167.07,182180.0,152.02,152.0473,151.5204,151.7657,182180.0
2022-01-04 10:30:00,167.07,167.27,166.87,167.12,201480.0,151.7657,151.9474,151.584,151.8111,201480.0
2022-01-04 10:35:00,167.08,167.41,167.05,167.36,171087.0,151.7748,152.0745,151.7475,152.0291,171087.0
2022-01-04 10:40:00,167.35,167.87,167.33,167.87,277589.0,152.02,152.4924,152.0019,152.4924,277589.0
2022-01-04 10:45:00,167.86,168.23,167.78,168.11,322042.0,152.4833,152.8194,152.4107,152.7104,322042.0
2022-01-04 10:50:00,168.1,168.36,168.09,168.26,289872.0,152.7013,152.9375,152.6923,152.8467,289872.0
2022-01-04 10:55:00,168.27,168.39,167.98,168.1,214434.0,152.8558,152.9648,152.5923,152.7013,214434.0
2022-01-04 11:00:00,168.1,168.11,167.4,167.56,216886.0,152.7013,152.7104,152.0655,152.2108,216886.0
2022-01-04 11:05:00,167.55,167.72,167.5,167.67,178783.0,152.2017,152.3561,152.1563,152.3107,178783.0
2022-01-04 11:10:00,167.67,167.69,167.28,167.53,226327.0,152.3107,152.3289,151.9565,152.1836,226327.0
2022-01-04 11:15:00,167.54,167.93,167.5,167.65,107387.0,152.1926,152.5469,152.1563,152.2926,107387.0
2022-01-04 11:20:00,167.63,167.67,167.03,167.09,150281.0,152.2744,152.3107,151.7294,151.7839,150281.0
2022-01-04 11:25:00,167.09,167.28,167.02,167.28,125992.0,151.7839,151.9565,151.7203,151.9565,125992.0
2022-01-04 11:30:00,167.24,167.59,167.2,167.59,167066.0,151.9201,152.2381,151.8838,152.2381,167066.0
2022-01-04 11:35:00,167.59,167.67,167.37,167.65,116304.0,152.2381,152.3107,152.0382,152.2926,116304.0
2022-01-04 11:40:00,167.65,167.8,167.61,167.78,82385.0,152.2926,152.4288,152.2562,152.4107,82385.0
2022-01-04 11:45:00,167.77,167.78,167.53,167.62,108095.0,152.4016,152.4107,152.1836,152.2653,108095.0
2022-01-04 11:50:00,167.64,167.71,167.44,167.48,104412.0,152.2835,152.3471,152.1018,152.1381,104412.0
2022-01-04 11:55:00,167.49,167.49,167.26,167.29,139073.0,152.1472,152.1472,151.9383,151.9655,139073.0
2022-01-04 12:00:00,167.28,167.52,167.2,167.5,65439.0,151.9565,152.1745,151.8838,152.1563,65439.0
2022-01-04 12:05:00,167.51,167.52,167.29,167.45,63905.0,152.1654,152.1745,151.9655,152.1109,63905.0
2022-01-04 12:10:00,167.45,167.62,167.43,167.57,59177.0,152.1109,152.2653,152.0927,152.2199,59177.0
2022-01-04 12:15:00,167.58,167.69,167.56,167.66,51181.0,152.229,152.3289,152.2108,152.3016,51181.0
2022-01-04 12:20:00,167.66,167.76,167.58,167.74,74979.0,152.3016,152.3925,152.229,152.3743,74979.0
2022-01-04 12:25:00,167.73,167.92,167.69,167.9,88258.0,152.3652,152.5378,152.3289,152.5197,88258.0
2022-01-04 12:30:00,167.89,167.89,167.74,167.79,70984.0,152.5106,152.5106,152.3743,152.4197,70984.0
2022-01-04 12:35:00,167.78,168.07,167.78,168.07,139904.0,152.4107,152.6741,152.4107,152.6741,139904.0
2022-01-04 12:40:00,168.06,168.22,168.04,168.04,175293.0,152.665,152.8103,152.6468,152.6468,175293.0
2022-01-04 12:45:00,168.05,168.05,167.69,167.76,124062.0,152.6559,152.6559,152.3289,152.3925,124062.0
2022-01-04 12:50:00,167.78,167.94,167.78,167.92,85887.0,152.4107,152.556,152.4107,152.5378,85887.0
2022-01-04 12:55:00,167.9,168.02,167.87,167.93,85100.0,152.5197,152.6287,152.4924,152.5469,85100.0
2022-01-04 13:00:00,167.92,167.92,167.59,167.82,103579.0,152.5378,152.5378,152.2381,152.447,103579.0
2022-01-04 13:05:00,167.84,167.93,167.52,167.56,50318.0,152.4652,152.5469,152.1745,152.2108,50318.0
2022-01-04 13:10:00,167.56,167.57,167.34,167.36,69659.0,152.2108,152.2199,152.011,152.0291,69659.0
2022-01-04 13:15:00,167.36,167.67,167.36,167.65,64906.0,152.0291,152.3107,152.0291,152.2926,64906.0
2022-01-04 13:20:00,167.64,167.74,167.58,167.72,46637.0,152.2835,152.3743,152.229,152.3561,46637.0
2022-01-04 13:25:00,167.73,167.92,167.68,167.88,79766.0,152.3652,152.5378,152.3198,152.5015,79766.0
2022-01-04 13:30:00,167.89,167.93,167.6,167.67,94365.0,152.5106,152.5469,152.2471,152.3107,94365.0
2022-01-04 13:35:00,167.67,168.06,167.67,168.06,147066.0,152.3107,152.665,152.3107,152.665,147066.0
2022-01-04 13:40:00,168.06,168.07,167.95,168.04,86247.0,152.665,152.6741,152.5651,152.6468,86247.0
2022-01-04 13:45:00,168.05,168.3,168.02,168.3,77734.0,152.6559,152.883,152.6287,152.883,77734.0
2022-01-04 13:50:00,168.31,168.42,168.26,168.39,127284.0,152.8921,152.992,152.8467,152.9648,127284.0
2022-01-04 13:55:00,168.4,168.42,168.17,168.23,95989.0,152.9739,152.992,152.7649,152.8194,95989.0
2022-01-04 14:00:00,168.23,168.36,168.18,168.32,96120.0,152.8194,152.9375,152.774,152.9012,96120.0
2022-01-04 14:05:00,168.31,168.4,168.15,168.35,165783.0,152.8921,152.9739,152.7468,152.9284,165783.0
2022-01-04 14:10:00,168.36,168.44,168.3,168.38,77928.0,152.9375,153.0102,152.883,152.9557,77928.0
2022-01-04 14:15:00,168.38,168.38,168.17,168.18,86760.0,152.9557,152.9557,152.7649,152.774,86760.0
2022-01-04 14:20:00,168.16,168.25,168.08,168.16,108388.0,152.7558,152.8376,152.6832,152.7558,108388.0
2022-01-04 14:25:00,168.16,168.34,168.09,168.34,83175.0,152.7558,152.9194,152.6923,152.9194,83175.0
2022-01-04 14:30:00,168.34,168.41,168.22,168.23,83173.0,152.9194,152.9829,152.8103,152.8194,83173.0
2022-01-04 14:35:00,168.21,168.23,167.99,168.11,92708.0,152.8013,152.8194,152.6014,152.7104,92708.0
2022-01-04 14:40:00,168.13,168.2,168.04,168.1,84819.0,152.7286,152.7922,152.6468,152.7013,84819.0
2022-01-04 14:45:00,168.09,168.26,168.09,168.18,87350.0,152.6923,152.8467,152.6923,152.774,87350.0
2022-01-04 14:50:00,168.18,168.24,168.01,168.04,142838.0,152.774,152.8285,152.6196,152.6468,142838.0
2022-01-04 14:55:00,168.05,168.17,167.97,168.12,135728.0,152.6559,152.7649,152.5832,152.7195,135728.0
2022-01-04 15:00:00,168.11,168.39,168.05,168.29,109436.0,152.7104,152.9648,152.6559,152.8739,109436.0
2022-01-04 15:05:00,168.3,168.41,168.24,168.4,129422.0,152.883,152.9829,152.8285,152.9739,129422.0
2022-01-04 15:10:00,168.41,168.57,168.34,168.5,208512.0,152.9829,153.1283,152.9194,153.0647,208512.0
2022-01-04 15:15:00,168.5,168.58,168.21,168.22,182123.0,153.0647,153.1374,152.8013,152.8103,182123.0
2022-01-04 15:20:00,168.22,168.36,168.12,168.25,196692.0,152.8103,152.9375,152.7195,152.8376,196692.0
2022-01-04 15:25:00,168.24,168.26,167.92,168.16,149328.0,152.8285,152.8467,152.5378,152.7558,149328.0
2022-01-04 15:30:00,168.18,168.2,167.86,167.88,162874.0,152.774,152.7922,152.4833,152.5015,162874.0
2022-01-04 15:35:00,167.88,168.17,167.88,168.09,150822.0,152.5015,152.7649,152.5015,152.6923,150822.0
2022-01-04 15:40:00,168.09,168.29,168.09,168.25,211314.0,152.6923,152.8739,152.6923,152.8376,211314.0
2022-01-04 15:45:00,168.26,168.5,168.14,168.14,251402.0,152.8467,153.0647,152.7377,152.7377,251402.0
2022-01-04 15:50:00,168.15,168.33,167.95,168.15,393823.0,152.7468,152.9103,152.5651,152.7468,393823.0
2022-01-04 15:55:00,168.15,168.16,167.76,167.8,913588.0,152.7468,152.7558,152.3925,152.4288,913588.0
2022-01-05 09:30:00,167.82,168.36,167.53,168.14,474288.0,153.3778,153.8713,153.1127,153.6703,474288.0
2022-01-05 09:35:00,168.15,168.33,167.27,167.51,187590.0,153.6794,153.8439,152.8751,153.0945,187590.0
2022-01-05 09:40:00,167.49,167.55,166.43,166.48,218538.0,153.0762,153.131,152.1074,152.1531,218538.0
2022-01-05 09:45:00,166.46,166.68,166.15,166.37,140640.0,152.1348,152.3359,151.8515,152.0526,140640.0
2022-01-05 09:50:00,166.38,166.98,166.34,166.44,97203.0,152.0617,152.6101,152.0252,152.1165,97203.0
2022-01-05 09:55:00,166.52,166.66,166.27,166.55,92707.0,152.1897,152.3176,151.9612,152.2171,92707.0
2022-01-05 10:00:00,166.53,166.9,166.53,166.77,129521.0,152.1988,152.537,152.1988,152.4181,129521.0
2022-01-05 10:05:00,166.76,167.29,166.7,167.27,119456.0,152.409,152.8934,152.3542,152.8751,119456.0
2022-01-05 10:10:00,167.27,167.47,167.16,167.3,116156.0,152.8751,153.0579,152.7746,152.9025,116156.0
2022-01-05 10:15:00,167.31,167.83,167.27,167.65,125320.0,152.9117,153.3869,152.8751,153.2224,125320.0
2022-01-05 10:20:00,167.65,167.81,167.48,167.67,129813.0,153.2224,153.3686,153.067,153.2407,129813.0
2022-01-05 10:25:00,167.64,167.68,167.31,167.49,84356.0,153.2133,153.2498,152.9117,153.0762,84356.0
2022-01-05 10:30:00,167.47,167.82,167.41,167.55,91437.0,153.0579,153.3778,153.0031,153.131,91437.0
2022-01-05 10:35:00,167.56,167.75,167.4,167.67,97614.0,153.1402,153.3138,152.9939,153.2407,97614.0
2022-01-05 10:40:00,167.7,167.74,167.45,167.69,118831.0,153.2681,153.3047,153.0396,153.259,118831.0
2022-01-05 10:45:00,167.71,167.73,167.45,167.58,88179.0,153.2773,153.2955,153.0396,153.1584,88179.0
2022-01-05 10:50:00,167.57,167.65,167.33,167.54,127667.0,153.1493,153.2224,152.93,153.1219,127667.0
2022-01-05 10:55:00,167.55,167.68,167.36,167.45,80611.0,153.131,153.2498,152.9574,153.0396,80611.0
2022-01-05 11:00:00,167.47,167.48,167.08,167.12,90528.0,153.0579,153.067,152.7015,152.738,90528.0
2022-01-05 11:05:00,167.13,167.2,166.86,166.86,62669.0,152.7472,152.8111,152.5004,152.5004,62669.0
2022-01-05 11:10:00,166.87,167.29,166.87,167.2,57319.0,152.5095,152.8934,152.5095,152.8111,57319.0
2022-01-05 11:15:00,167.2,167.26,167.09,167.23,56105.0,152.8111,152.866,152.7106,152.8386,56105.0
2022-01-05 11:20:00,167.22,167.4,167.22,167.32,67195.0,152.8294,152.9939,152.8294,152.9208,67195.0
2022-01-05 11:25:00,167.31,167.35,167.11,167.15,99995.0,152.9117,152.9482,152.7289,152.7654,99995.0
2022-01-05 11:30:00,167.15,167.15,167.01,167.06,78290.0,152.7654,152.7654,152.6375,152.6832,78290.0
2022-01-05 11:35:00,167.06,167.09,166.88,166.93,111057.0,152.6832,152.7106,152.5187,152.5644,111057.0
2022-01-05 11:40:00,166.92,167.11,166.92,167.03,138825.0,152.5552,152.7289,152.5552,152.6558,138825.0
2022-01-05 11:45:00,167.04,167.09,166.81,166.9,71297.0,152.6649,152.7106,152.4547,152.537,71297.0
2022-01-05 11:50:00,166.92,166.92,166.75,166.77,90176.0,152.5552,152.5552,152.3999,152.4181,90176.0
2022-01-05 11:55:00,166.75,166.82,166.49,166.54,281704.0,152.3999,152.4638,152.1622,152.2079,281704.0
2022-01-05 12:00:00,166.56,166.7,166.5,166.64,120140.0,152.2262,152.3542,152.1714,152.2993,120140.0
2022-01-05 12:05:00,166.63,166.86,166.63,166.83,114259.0,152.2902,152.5004,152.2902,152.473,114259.0
2022-01-05 12:10:00,166.81,167.0,166.77,167.0,177914.0,152.4547,152.6284,152.4181,152.6284,177914.0
2022-01-05 12:15:00,167.0,167.18,166.93,167.04,126867.0,152.6284,152.7929,152.5644,152.6649,126867.0
2022-01-05 12:20:00,167.05,167.08,166.9,167.03,88261.0,152.6741,152.7015,152.537,152.6558,88261.0
2022-01-05 12:25:00,167.03,167.15,167.02,167.07,84511.0,152.6558,152.7654,152.6466,152.6923,84511.0
2022-01-05 12:30:00,167.08,167.25,167.06,167.06,80386.0,152.7015,152.8568,152.6832,152.6832,80386.0
2022-01-05 12:35:00,167.02,167.04,166.81,166.94,75109.0,152.6466,152.6649,152.4547,152.5735,75109.0
2022-01-05 12:40:00,166.96,166.99,166.7,166.77,56680.0,152.5918,152.6192,152.3542,152.4181,56680.0
2022-01-05 12:45:00,166.75,166.8,166.38,166.4,52969.0,152.3999,152.4456,152.0617,152.08,52969.0
2022-01-05 12:50:00,166.42,166.72,166.42,166.69,46973.0,152.0983,152.3725,152.0983,152.345,46973.0
2022-01-05 12:55:00,166.71,166.8,166.64,166.71,57319.0,152.3633,152.4456,152.2993,152.3633,57319.0
2022-01-05 13:00:00,166.71,166.83,166.64,166.64,89015.0,152.3633,152.473,152.2993,152.2993,89015.0
2022-01-05 13:05:00,166.64,166.69,166.43,166.45,43338.0,152.2993,152.345,152.1074,152.1257,43338.0
2022-01-05 13:10:00,166.45,166.45,166.16,166.17,79519.0,152.1257,152.1257,151.8606,151.8698,79519.0
2022-01-05 13:15:00,166.17,166.25,166.12,166.18,59506.0,151.8698,151.9429,151.8241,151.8789,59506.0
2022-01-05 13:20:00,166.17,166.2,165.9,165.96,71008.0,151.8698,151.8972,151.623,151.6779,71008.0
2022-01-05 13:25:00,165.96,165.98,165.78,165.86,59729.0,151.6779,151.6961,151.5133,151.5865,59729.0
2022-01-05 13:30:00,165.87,166.04,165.86,166.03,62512.0,151.5956,151.751,151.5865,151.7418,62512.0
2022-01-05 13:35:00,166.02,166.1,165.93,166.01,51691.0,151.7327,151.8058,151.6504,151.7236,51691.0
2022-01-05 13:40:00,166.01,166.06,165.92,166.03,37878.0,151.7236,151.7693,151.6413,151.7418,37878.0
2022-01-05 13:45:00,166.03,166.11,165.94,166.02,34478.0,151.7418,151.8149,151.6596,151.7327,34478.0
2022-01-05 13:50:00,166.03,166.05,165.94,165.98,37465.0,151.7418,151.7601,151.6596,151.6961,37465.0
2022-01-05 13:55:00,165.97,166.05,165.88,165.89,129428.0,151.687,151.7601,151.6047,151.6139,129428.0
2022-01-05 14:00:00,165.9,166.03,165.61,165.89,111511.0,151.623,151.7418,151.358,151.6139,111511.0
2022-01-05 14:05:00,165.88,166.16,165.82,165.89,187633.0,151.6047,151.8606,151.5499,151.6139,187633.0
2022-01-05 14:10:00,165.89,166.05,165.77,165.83,93310.0,151.6139,151.7601,151.5042,151.559,93310.0
2022-01-05 14:15:00,165.83,165.86,165.21,165.3,176236.0,151.559,151.5865,150.9924,151.0747,176236.0
2022-01-05 14:20:00,165.31,165.46,165.14,165.23,175619.0,151.0838,151.2209,150.9284,151.0107,175619.0
2022-01-05 14:25:00,165.19,165.31,165.08,165.11,127214.0,150.9741,151.0838,150.8736,150.901,127214.0
2022-01-05 14:30:00,165.12,165.31,164.94,164.97,111040.0,150.9101,151.0838,150.7456,150.7731,111040.0
2022-01-05 14:35:00,164.95,165.06,164.83,165.01,92122.0,150.7548,150.8553,150.6451,150.8096,92122.0
2022-01-05 14:40:00,165.0,165.0,164.53,164.59,78332.0,150.8005,150.8005,150.3709,150.4258,78332.0
2022-01-05 14:45:00,164.6,164.93,164.53,164.9,78862.0,150.4349,150.7365,150.3709,150.7091,78862.0
2022-01-05 14:50:00,164.92,165.24,164.89,165.09,114455.0,150.7274,151.0198,150.6999,150.8827,114455.0
2022-01-05 14:55:00,165.06,165.43,165.03,165.38,113380.0,150.8553,151.1935,150.8279,151.1478,113380.0
2022-01-05 15:00:00,165.37,165.39,165.13,165.14,116207.0,151.1386,151.1569,150.9193,150.9284,116207.0
2022-01-05 15:05:00,165.15,165.18,164.67,164.78,109906.0,150.9376,150.965,150.4989,150.5994,109906.0
2022-01-05 15:10:00,164.8,164.87,164.61,164.7,72758.0,150.6177,150.6817,150.444,150.5263,72758.0
2022-01-05 15:15:00,164.69,164.94,164.44,164.93,126613.0,150.5172,150.7456,150.2887,150.7365,126613.0
2022-01-05 15:20:00,164.91,164.98,164.69,164.7,109732.0,150.7182,150.7822,150.5172,150.5263,109732.0
2022-01-05 15:25:00,164.7,164.75,164.43,164.53,100924.0,150.5263,150.572,150.2795,150.3709,100924.0
2022-01-05 15:30:00,164.51,164.67,164.17,164.21,171733.0,150.3526,150.4989,150.0419,150.0785,171733.0
2022-01-05 15:35:00,164.22,164.61,164.18,164.42,167645.0,150.0876,150.444,150.051,150.2704,167645.0
2022-01-05 15:40:00,164.43,164.5,164.33,164.4,165476.0,150.2795,150.3435,150.1881,150.2521,165476.0
2022-01-05 15:45:00,164.42,164.42,163.88,163.95,208291.0,150.2704,150.2704,149.7769,149.8408,208291.0
2022-01-05 15:50:00,163.95,164.33,163.89,164.28,249417.0,149.8408,150.1881,149.786,150.1424,249417.0
2022-01-05 15:55:00,164.28,164.33,163.73,163.79,651810.0,150.1424,150.1881,149.6398,149.6946,651810.0
2022-01-06 09:30:00,166.79,167.37,165.56,166.05,547366.0,152.4364,152.9665,151.3123,151.7601,547366.0
2022-01-06 09:35:00,166.08,166.3,165.25,166.06,209330.0,151.7875,151.9886,151.029,151.7693,209330.0
2022-01-06 09:40:00,166.05,166.27,165.78,165.92,184922.0,151.7601,151.9612,151.5133,151.6413,184922.0
2022-01-06 09:45:00,165.92,165.97,165.36,165.79,91969.0,151.6413,151.687,151.1295,151.5225,91969.0
2022-01-06 09:50:00,165.86,165.86,165.24,165.3,98416.0,151.5865,151.5865,151.0198,151.0747,98416.0
2022-01-06 09:55:00,165.3,165.63,165.1,165.19,108820.0,151.0747,151.3763,150.8919,150.9741,108820.0
2022-01-06 10:00:00,165.14,165.47,165.02,165.17,93317.0,150.9284,151.23,150.8188,150.9558,93317.0
2022-01-06 10:05:00,165.13,165.16,164.81,165.08,146224.0,150.9193,150.9467,150.6268,150.8736,146224.0
2022-01-06 10:10:00,165.07,165.17,164.53,164.65,97846.0,150.8644,150.9558,150.3709,150.4806,97846.0
2022-01-06 10:15:00,164.65,164.8,163.97,164.06,142490.0,150.4806,150.6177,149.8591,149.9414,142490.0
2022-01-06 10:20:00,164.06,164.48,164.04,164.4,194107.0,149.9414,150.3252,149.9231,150.2521,194107.0
2022-01-06 10:25:00,164.37,164.95,164.37,164.44,128197.0,150.2247,150.7548,150.2247,150.2887,128197.0
2022-01-06 10:30:00,164.4,164.71,164.35,164.47,112097.0,150.2521,150.5354,150.2064,150.3161,112097.0
2022-01-06 10:35:00,164.43,164.8,164.36,164.78,61961.0,150.2795,150.6177,150.2155,150.5994,61961.0
2022-01-06 10:40:00,164.79,164.95,164.7,164.77,107028.0,150.6085,150.7548,150.5263,150.5903,107028.0
2022-01-06 10:45:00,164.74,164.85,164.53,164.57,94553.0,150.5628,150.6634,150.3709,150.4075,94553.0
2022-01-06 10:50:00,164.55,164.61,164.15,164.21,78576.0,150.3892,150.444,150.0236,150.0785,78576.0
2022-01-06 10:55:00,164.21,164.59,164.13,164.17,111301.0,150.0785,150.4258,150.0053,150.0419,111301.0
2022-01-06 11:00:00,164.16,164.2,163.87,164.09,114258.0,150.0328,150.0693,149.7677,149.9688,114258.0
2022-01-06 11:05:00,164.12,164.31,164.03,164.23,71810.0,149.9962,150.1699,149.9139,150.0967,71810.0
2022-01-06 11:10:00,164.2,164.45,164.2,164.37,101444.0,150.0693,150.2978,150.0693,150.2247,101444.0
2022-01-06 11:15:00,164.37,164.49,164.2,164.45,71385.0,150.2247,150.3344,150.0693,150.2978,71385.0
2022-01-06 11:20:00,164.46,164.63,164.37,164.55,74714.0,150.3069,150.4623,150.2247,150.3892,74714.0
2022-01-06 11:25:00,164.56,164.64,164.29,164.31,66844.0,150.3983,150.4715,150.1516,150.1699,66844.0
2022-01-06 11:30:00,164.28,164.45,164.13,164.39,49040.0,150.1424,150.2978,150.0053,150.243,49040.0
2022-01-06 11:35:00,164.39,164.48,164.23,164.27,70645.0,150.243,150.3252,150.0967,150.1333,70645.0
2022-01-06 11:40:00,164.28,164.29,164.01,164.04,57433.0,150.1424,150.1516,149.8957,149.9231,57433.0
2022-01-06 11:45:00,164.03,164.28,164.02,164.27,39553.0,149.9139,150.1424,149.9048,150.1333,39553.0
2022-01-06 11:50:00,164.27,164.33,164.0,164.1,52642.0,150.1333,150.1881,149.8865,149.9779,52642.0
2022-01-06 11:55:00,164.12,164.16,163.96,164.09,53603.0,149.9962,150.0328,149.85,149.9688,53603.0
2022-01-06 12:00:00,164.09,164.2,163.94,164.2,30084.0,149.9688,150.0693,149.8317,150.0693,30084.0
2022-01-06 12:05:00,164.2,164.56,164.16,164.55,41400.0,150.0693,150.3983,150.0328,150.3892,41400.0
2022-01-06 12:10:00,164.55,164.6,164.31,164.33,43931.0,150.3892,150.4349,150.1699,150.1881,43931.0
2022-01-06 12:15:00,164.34,164.37,164.13,164.25,34611.0,150.1973,150.2247,150.0053,150.115,34611.0
2022-01-06 12:20:00,164.26,164.62,164.25,164.55,69480.0,150.1242,150.4532,150.115,150.3892,69480.0
2022-01-06 12:25:00,164.55,164.59,164.45,164.52,38315.0,150.3892,150.4258,150.2978,150.3618,38315.0
2022-01-06 12:30:00,164.52,164.54,164.35,164.42,49473.0,150.3618,150.3801,150.2064,150.2704,49473.0
2022-01-06 12:35:00,164.41,164.67,164.37,164.66,58351.0,150.2612,150.4989,150.2247,150.4897,58351.0
2022-01-06 12:40:00,164.66,165.0,164.66,164.92,92183.0,150.4897,150.8005,150.4897,150.7274,92183.0
2022-01-06 12:45:00,164.91,164.91,164.64,164.74,50713.0,150.7182,150.7182,150.4715,150.5628,50713.0
2022-01-06 12:50:00,164.76,164.76,164.63,164.69,65847.0,150.5811,150.5811,150.4623,150.5172,65847.0
2022-01-06 12:55:00,164.69,164.81,164.63,164.66,57244.0,150.5172,150.6268,150.4623,150.4897,57244.0
2022-01-06 13:00:00,164.63,164.66,164.47,164.52,49893.0,150.4623,150.4897,150.3161,150.3618,49893.0
2022-01-06 13:05:00,164.51,164.6,164.43,164.54,40293.0,150.3526,150.4349,150.2795,150.3801,40293.0
2022-01-06 13:10:00,164.51,164.58,164.47,164.57,33665.0,150.3526,150.4166,150.3161,150.4075,33665.0
2022-01-06 13:15:00,164.56,164.59,164.46,164.51,36189.0,150.3983,150.4258,150.3069,150.3526,36189.0
2022-01-06 13:20:00,164.51,164.57,164.26,164.26,35454.0,150.3526,150.4075,150.1242,150.1242,35454.0
2022-01-06 13:25:00,164.28,164.34,164.17,164.27,34049.0,150.1424,150.1973,150.0419,150.1333,34049.0
2022-01-06 13:30:00,164.27,164.34,164.2,164.29,56050.0,150.1333,150.1973,150.0693,150.1516,56050.0
2022-01-06 13:35:00,164.27,164.29,164.2,164.28,55916.0,150.1333,150.1516,150.0693,150.1424,55916.0
2022-01-06 13:40:00,164.26,164.43,164.26,164.4,32436.0,150.1242,150.2795,150.1242,150.2521,32436.0
2022-01-06 13:45:00,164.39,164.51,164.34,164.43,73809.0,150.243,150.3526,150.1973,150.2795,73809.0
2022-01-06 13:50:00,164.41,164.45,164.3,164.45,49352.0,150.2612,150.2978,150.1607,150.2978,49352.0
2022-01-06 13:55:00,164.44,164.56,164.43,164.51,33373.0,150.2887,150.3983,150.2795,150.3526,33373.0
2022-01-06 14:00:00,164.5,164.66,164.5,164.56,62949.0,150.3435,150.4897,150.3435,150.3983,62949.0
2022-01-06 14:05:00,164.56,164.56,164.27,164.34,52060.0,150.3983,150.3983,150.1333,150.1973,52060.0
2022-01-06 14:10:00,164.37,164.44,164.19,164.35,119932.0,150.2247,150.2887,150.0602,150.2064,119932.0
2022-01-06 14:15:00,164.34,164.59,164.33,164.56,67213.0,150.1973,150.4258,150.1881,150.3983,67213.0
2022-01-06 14:20:00,164.56,164.59,164.39,164.44,35771.0,150.3983,150.4258,150.243,150.2887,35771.0
2022-01-06 14:25:00,164.44,164.57,164.42,164.57,45639.0,150.2887,150.4075,150.2704,150.4075,45639.0
2022-01-06 14:30:00,164.55,164.66,164.38,164.47,38110.0,150.3892,150.4897,150.2338,150.3161,38110.0
2022-01-06 14:35:00,164.47,164.54,164.45,164.51,31003.0,150.3161,150.3801,150.2978,150.3526,31003.0
2022-01-06 14:40:00,164.5,164.52,164.44,164.51,44444.0,150.3435,150.3618,150.2887,150.3526,44444.0
2022-01-06 14:45:00,164.51,164.59,164.37,164.49,54379.0,150.3526,150.4258,150.2247,150.3344,54379.0
2022-01-06 14:50:00,164.51,164.56,164.46,164.54,47093.0,150.3526,150.3983,150.3069,150.3801,47093.0
2022-01-06 14:55:00,164.55,164.74,164.49,164.72,68264.0,150.3892,150.5628,150.3344,150.5446,68264.0
2022-01-06 15:00:00,164.72,164.85,164.57,164.58,79395.0,150.5446,150.6634,150.4075,150.4166,79395.0
2022-01-06 15:05:00,164.58,164.64,164.43,164.48,65659.0,150.4166,150.4715,150.2795,150.3252,65659.0
2022-01-06 15:10:00,164.48,164.66,164.43,164.59,122004.0,150.3252,150.4897,150.2795,150.4258,122004.0
2022-01-06 15:15:00,164.59,164.6,164.31,164.35,114011.0,150.4258,150.4349,150.1699,150.2064,114011.0
2022-01-06 15:20:00,164.36,164.79,164.35,164.79,90205.0,150.2155,150.6085,150.2064,150.6085,90205.0
2022-01-06 15:25:00,164.78,165.0,164.71,164.94,112393.0,150.5994,150.8005,150.5354,150.7456,112393.0
2022-01-06 15:30:00,164.94,164.95,164.75,164.85,83381.0,150.7456,150.7548,150.572,150.6634,83381.0
2022-01-06 15:35:00,164.85,164.98,164.8,164.96,103183.0,150.6634,150.7822,150.6177,150.7639,103183.0
2022-01-06 15:40:00,164.98,165.14,164.89,165.13,148394.0,150.7822,150.9284,150.6999,150.9193,148394.0
2022-01-06 15:45:00,165.11,165.25,165.06,165.12,189371.0,150.901,151.029,150.8553,150.9101,189371.0
2022-01-06 15:50:00,165.19,165.29,165.12,165.2,368436.0,150.9741,151.0655,150.9101,150.9833,368436.0
2022-01-06 15:55:00,165.2,165.59,165.05,165.52,813753.0,150.9833,151.3397,150.8462,151.2757,813753.0
2022-01-07 09:30:00,165.67,166.26,165.06,165.72,624005.0,151.4128,151.952,150.8553,151.4585,624005.0
2022-01-07 09:35:00,165.79,166.35,165.73,166.16,225866.0,151.5225,152.0343,151.4676,151.8606,225866.0
2022-01-07 09:40:00,166.21,166.24,165.72,165.95,178633.0,151.9063,151.9338,151.4585,151.6687,178633.0
2022-01-07 09:45:00,165.97,166.2,165.76,166.04,191416.0,151.687,151.8972,151.4951,151.751,191416.0
2022-01-07 09:50:00,166.07,166.43,166.06,166.21,177799.0,151.7784,152.1074,151.7693,151.9063,177799.0
2022-01-07 09:55:00,166.21,166.25,165.79,166.09,121394.0,151.9063,151.9429,151.5225,151.7967,121394.0
2022-01-07 10:00:00,166.08,166.08,165.81,165.89,76701.0,151.7875,151.7875,151.5408,151.6139,76701.0
2022-01-07 10:05:00,165.88,165.88,165.47,165.77,84164.0,151.6047,151.6047,151.23,151.5042,84164.0
2022-01-07 10:10:00,165.74,166.12,165.56,165.92,101534.0,151.4768,151.8241,151.3123,151.6413,101534.0
2022-01-07 10:15:00,165.94,165.94,165.63,165.71,61417.0,151.6596,151.6596,151.3763,151.4494,61417.0
2022-01-07 10:20:00,165.66,165.79,165.5,165.7,77079.0,151.4037,151.5225,151.2574,151.4402,77079.0
2022-01-07 10:25:00,165.68,166.15,165.67,166.0,182847.0,151.422,151.8515,151.4128,151.7144,182847.0
2022-01-07 10:30:00,166.0,166.02,165.55,165.56,79659.0,151.7144,151.7327,151.3031,151.3123,79659.0
2022-01-07 10:35:00,165.57,165.76,165.39,165.39,104694.0,151.3214,151.4951,151.1569,151.1569,104694.0
2022-01-07 10:40:00,165.41,165.61,165.27,165.55,66345.0,151.1752,151.358,151.0472,151.3031,66345.0
2022-01-07 10:45:00,165.53,165.74,165.34,165.5,74451.0,151.2849,151.4768,151.1112,151.2574,74451.0
2022-01-07 10:50:00,165.5,165.53,165.16,165.33,69021.0,151.2574,151.2849,150.9467,151.1021,69021.0
2022-01-07 10:55:00,165.36,165.94,165.36,165.84,100410.0,151.1295,151.6596,151.1295,151.5682,100410.0
2022-01-07 11:00:00,165.85,165.89,165.69,165.8,105097.0,151.5773,151.6139,151.4311,151.5316,105097.0
2022-01-07 11:05:00,165.79,166.0,165.78,165.88,206768.0,151.5225,151.7144,151.5133,151.6047,206768.0
2022-01-07 11:10:00,165.85,165.89,165.72,165.85,103397.0,151.5773,151.6139,151.4585,151.5773,103397.0
2022-01-07 11:15:00,165.85,165.94,165.58,165.92,81178.0,151.5773,151.6596,151.3306,151.6413,81178.0
2022-01-07 11:20:00,165.94,166.12,165.84,166.01,231767.0,151.6596,151.8241,151.5682,151.7236,231767.0
2022-01-07 11:25:00,166.0,166.13,165.96,166.08,77638.0,151.7144,151.8332,151.6779,151.7875,77638.0
2022-01-07 11:30:00,166.06,166.22,165.94,165.96,89058.0,151.7693,151.9155,151.6596,151.6779,89058.0
2022-01-07 11:35:00,165.96,166.14,165.87,166.11,145612.0,151.6779,151.8424,151.5956,151.8149,145612.0
2022-01-07 11:40:00,166.11,166.28,166.06,166.17,68606.0,151.8149,151.9703,151.7693,151.8698,68606.0
2022-01-07 11:45:00,166.16,166.28,166.05,166.24,73797.0,151.8606,151.9703,151.7601,151.9338,73797.0
2022-01-07 11:50:00,166.24,166.4,166.22,166.38,135522.0,151.9338,152.08,151.9155,152.0617,135522.0
2022-01-07 11:55:00,166.39,166.4,166.26,166.38,131926.0,152.0709,152.08,151.952,152.0617,131926.0
2022-01-07 12:00:00,166.4,166.44,166.28,166.29,98977.0,152.08,152.1165,151.9703,151.9795,98977.0
2022-01-07 12:05:00,166.29,166.44,166.26,166.36,61010.0,151.9795,152.1165,151.952,152.0434,61010.0
2022-01-07 12:10:00,166.36,166.58,166.36,166.55,85366.0,152.0434,152.2445,152.0434,152.2171,85366.0
2022-01-07 12:15:00,166.55,166.6,166.49,166.57,65718.0,152.2171,152.2628,152.1622,152.2354,65718.0
2022-01-07 12:20:00,166.58,166.6,166.35,166.43,50280.0,152.2445,152.2628,152.0343,152.1074,50280.0
2022-01-07 12:25:00,166.43,166.59,166.33,166.45,69075.0,152.1074,152.2536,152.016,152.1257,69075.0
2022-01-07 12:30:00,166.45,166.5,166.36,166.41,47912.0,152.1257,152.1714,152.0434,152.0891,47912.0
2022-01-07 12:35:00,166.43,166.8,166.4,166.8,86010.0,152.1074,152.4456,152.08,152.4456,86010.0
2022-01-07 12:40:00,166.8,166.9,166.58,166.59,64395.0,152.4456,152.537,152.2445,152.2536,64395.0
2022-01-07 12:45:00,166.58,166.7,166.47,166.5,45609.0,152.2445,152.3542,152.144,152.1714,45609.0
2022-01-07 12:50:00,166.5,166.54,166.48,166.49,69982.0,152.1714,152.2079,152.1531,152.1622,69982.0
2022-01-07 12:55:00,166.49,166.62,166.45,166.59,60264.0,152.1622,152.2811,152.1257,152.2536,60264.0
2022-01-07 13:00:00,166.6,166.63,166.49,166.6,52508.0,152.2628,152.2902,152.1622,152.2628,52508.0
2022-01-07 13:05:00,166.59,166.77,166.55,166.73,58201.0,152.2536,152.4181,152.2171,152.3816,58201.0
2022-01-07 13:10:00,166.73,166.76,166.65,166.69,42525.0,152.3816,152.409,152.3085,152.345,42525.0
2022-01-07 13:15:00,166.69,166.72,166.61,166.7,42677.0,152.345,152.3725,152.2719,152.3542,42677.0
2022-01-07 13:20:00,166.7,166.74,166.57,166.68,69841.0,152.3542,152.3907,152.2354,152.3359,69841.0
2022-01-07 13:25:00,166.68,166.73,166.64,166.69,45337.0,152.3359,152.3816,152.2993,152.345,45337.0
2022-01-07 13:30:00,166.67,166.79,166.61,166.75,100411.0,152.3268,152.4364,152.2719,152.3999,100411.0
2022-01-07 13:35:00,166.76,166.82,166.7,166.74,55897.0,152.409,152.4638,152.3542,152.3907,55897.0
2022-01-07 13:40:00,166.74,166.76,166.61,166.75,46787.0,152.3907,152.409,152.2719,152.3999,46787.0
2022-01-07 13:45:00,166.73,166.79,166.65,166.71,49861.0,152.3816,152.4364,152.3085,152.3633,49861.0
2022-01-07 13:50:00,166.7,166.92,166.65,166.9,87651.0,152.3542,152.5552,152.3085,152.537,87651.0
2022-01-07 13:55:00,166.9,166.96,166.84,166.96,81045.0,152.537,152.5918,152.4821,152.5918,81045.0
2022-01-07 14:00:00,166.95,167.19,166.95,167.1,115659.0,152.5827,152.802,152.5827,152.7198,115659.0
2022-01-07 14:05:00,167.09,167.2,167.05,167.08,75593.0,152.7106,152.8111,152.6741,152.7015,75593.0
2022-01-07 14:10:00,167.08,167.16,167.05,167.06,74204.0,152.7015,152.7746,152.6741,152.6832,74204.0
2022-01-07 14:15:00,167.07,167.17,167.06,167.09,51283.0,152.6923,152.7837,152.6832,152.7106,51283.0
2022-01-07 14:20:00,167.08,167.09,166.88,166.95,57775.0,152.7015,152.7106,152.5187,152.5827,57775.0
2022-01-07 14:25:00,166.95,167.1,166.82,167.08,58902.0,152.5827,152.7198,152.4638,152.7015,58902.0
2022-01-07 14:30:00,167.08,167.13,167.01,167.08,69262.0,152.7015,152.7472,152.6375,152.7015,69262.0
2022-01-07 14:35:00,167.08,167.09,167.0,167.03,105271.0,152.7015,152.7106,152.6284,152.6558,105271.0
2022-01-07 14:40:00,167.03,167.16,166.96,167.13,59903.0,152.6558,152.7746,152.5918,152.7472,59903.0
2022-01-07 14:45:00,167.13,167.15,166.99,167.02,73535.0,152.7472,152.7654,152.6192,152.6466,73535.0
2022-01-07 14:50:00,167.03,167.07,166.9,166.98,71617.0,152.6558,152.6923,152.537,152.6101,71617.0
2022-01-07 14:55:00,166.97,167.26,166.97,167.24,118730.0,152.6009,152.866,152.6009,152.8477,118730.0
2022-01-07 15:00:00,167.22,167.32,167.17,167.26,65557.0,152.8294,152.9208,152.7837,152.866,65557.0
2022-01-07 15:05:00,167.27,167.43,167.25,167.34,120576.0,152.8751,153.0214,152.8568,152.9391,120576.0
2022-01-07 15:10:00,167.34,167.35,167.07,167.12,113322.0,152.9391,152.9482,152.6923,152.738,113322.0
2022-01-07 15:15:00,167.11,167.15,167.01,167.08,101038.0,152.7289,152.7654,152.6375,152.7015,101038.0
2022-01-07 15:20:00,167.09,167.19,167.05,167.08,62186.0,152.7106,152.802,152.6741,152.7015,62186.0
2022-01-07 15:25:00,167.1,167.13,166.97,167.13,102037.0,152.7198,152.7472,152.6009,152.7472,102037.0
2022-01-07 15:30:00,167.12,167.22,167.02,167.19,107052.0,152.738,152.8294,152.6466,152.802,107052.0
2022-01-07 15:35:00,167.19,167.32,167.14,167.3,157858.0,152.802,152.9208,152.7563,152.9025,157858.0
2022-01-07 15:40:00,167.31,167.51,167.25,167.36,175452.0,152.9117,153.0945,152.8568,152.9574,175452.0
2022-01-07 15:45:00,167.34,167.53,167.18,167.19,196799.0,152.9391,153.1127,152.7929,152.802,196799.0
2022-01-07 15:50:00,167.18,167.31,167.07,167.11,240239.0,152.7929,152.9117,152.6923,152.7289,240239.0
2022-01-07 15:55:00,167.11,167.37,167.11,167.19,602478.0,152.7289,152.9665,152.7289,152.802,602478.0
2022-01-10 09:30:00,169.07,169.31,168.11,168.28,679174.0,154.5202,154.7396,153.6428,153.7982,679174.0
2022-01-10 09:35:00,168.33,168.33,167.36,167.9,253534.0,153.8439,153.8439,152.9574,153.4509,253534.0
2022-01-10 09:40:00,167.89,168.02,167.07,167.1,193639.0,153.4418,153.5606,152.6923,152.7198,193639.0
2022-01-10 09:45:00,167.06,167.47,166.62,166.62,214117.0,152.6832,153.0579,152.2811,152.2811,214117.0
2022-01-10 09:50:00,166.64,166.72,166.19,166.32,168309.0,152.2993,152.3725,151.8881,152.0069,168309.0
2022-01-10 09:55:00,166.27,166.8,166.23,166.66,128221.0,151.9612,152.4456,151.9246,152.3176,128221.0
2022-01-10 10:00:00,166.61,166.7,166.24,166.37,93008.0,152.2719,152.3542,151.9338,152.0526,93008.0
2022-01-10 10:05:00,166.37,167.04,166.12,166.75,133722.0,152.0526,152.6649,151.8241,152.3999,133722.0
2022-01-10 10:10:00,166.74,166.74,165.72,165.8,135438.0,152.3907,152.3907,151.4585,151.5316,135438.0
2022-01-10 10:15:00,165.81,166.25,165.75,165.82,122149.0,151.5408,151.9429,151.4859,151.5499,122149.0
2022-01-10 10:20:00,165.82,166.07,165.82,166.06,80765.0,151.5499,151.7784,151.5499,151.7693,80765.0
2022-01-10 10:25:00,166.06,166.06,165.55,165.98,127073.0,151.7693,151.7693,151.3031,151.6961,127073.0
2022-01-10 10:30:00,165.98,166.69,165.97,166.1,197680.0,151.6961,152.345,151.687,151.8058,197680.0
2022-01-10 10:35:00,166.01,166.16,165.76,166.1,100817.0,151.7236,151.8606,151.4951,151.8058,100817.0
2022-01-10 10:40:00,166.12,166.16,165.63,165.88,72084.0,151.8241,151.8606,151.3763,151.6047,72084.0
2022-01-10 10:45:00,165.92,166.26,165.61,165.64,105509.0,151.6413,151.952,151.358,151.3854,105509.0
2022-01-10 10:50:00,165.64,166.22,165.53,166.16,107864.0,151.3854,151.9155,151.2849,151.8606,107864.0
2022-01-10 10:55:00,166.17,166.38,165.87,166.24,75644.0,151.8698,152.0617,151.5956,151.9338,75644.0
2022-01-10 11:00:00,166.22,166.23,165.62,166.0,95314.0,151.9155,151.9246,151.3671,151.7144,95314.0
2022-01-10 11:05:00,166.0,166.18,165.86,166.06,97203.0,151.7144,151.8789,151.5865,151.7693,97203.0
2022-01-10 11:10:00,166.03,166.41,165.98,166.41,98086.0,151.7418,152.0891,151.6961,152.0891,98086.0
2022-01-10 11:15:00,166.4,166.85,166.28,166.61,130389.0,152.08,152.4913,151.9703,152.2719,130389.0
2022-01-10 11:20:00,166.59,166.63,166.42,166.59,80593.0,152.2536,152.2902,152.0983,152.2536,80593.0
2022-01-10 11:25:00,166.58,166.71,166.43,166.51,93248.0,152.2445,152.3633,152.1074,152.1805,93248.0
2022-01-10 11:30:00,166.51,166.53,166.11,166.17,81144.0,152.1805,152.1988,151.8149,151.8698,81144.0
2022-01-10 11:35:00,166.13,166.24,166.1,166.18,61807.0,151.8332,151.9338,151.8058,151.8789,61807.0
2022-01-10 11:40:00,166.18,166.25,166.03,166.19,70825.0,151.8789,151.9429,151.7418,151.8881,70825.0
2022-01-10 11:45:00,166.2,166.33,166.08,166.28,74166.0,151.8972,152.016,151.7875,151.9703,74166.0
2022-01-10 11:50:00,166.27,166.5,166.23,166.34,79688.0,151.9612,152.1714,151.9246,152.0252,79688.0
2022-01-10 11:55:00,166.33,166.48,166.26,166.46,56892.0,152.016,152.1531,151.952,152.1348,56892.0
2022-01-10 12:00:00,166.46,166.49,166.1,166.19,56621.0,152.1348,152.1622,151.8058,151.8881,56621.0
2022-01-10 12:05:00,166.2,166.36,166.04,166.07,47762.0,151.8972,152.0434,151.751,151.7784,47762.0
2022-01-10 12:10:00,166.05,166.35,166.05,166.31,49531.0,151.7601,152.0343,151.7601,151.9977,49531.0
2022-01-10 12:15:00,166.3,166.39,166.21,166.38,31529.0,151.9886,152.0709,151.9063,152.0617,31529.0
2022-01-10 12:20:00,166.37,166.37,166.21,166.34,48349.0,152.0526,152.0526,151.9063,152.0252,48349.0
2022-01-10 12:25:00,166.33,166.35,166.18,166.3,44286.0,152.016,152.0343,151.8789,151.9886,44286.0
2022-01-10 12:30:00,166.3,166.3,166.02,166.09,96646.0,151.9886,151.9886,151.7327,151.7967,96646.0
2022-01-10 12:35:00,166.08,166.09,165.96,166.0,68295.0,151.7875,151.7967,151.6779,151.7144,68295.0
2022-01-10 12:40:00,166.01,166.22,165.94,165.95,50364.0,151.7236,151.9155,151.6596,151.6687,50364.0
2022-01-10 12:45:00,165.98,166.16,165.95,166.03,53154.0,151.6961,151.8606,151.6687,151.7418,53154.0
2022-01-10 12:50:00,166.04,166.61,165.99,166.53,123520.0,151.751,152.2719,151.7053,152.1988,123520.0
2022-01-10 12:55:00,166.51,166.66,166.45,166.59,87905.0,152.1805,152.3176,152.1257,152.2536,87905.0
2022-01-10 13:00:00,166.59,166.86,166.58,166.72,90696.0,152.2536,152.5004,152.2445,152.3725,90696.0
2022-01-10 13:05:00,166.75,167.04,166.75,166.99,68527.0,152.3999,152.6649,152.3999,152.6192,68527.0
2022-01-10 13:10:00,166.98,166.98,166.72,166.97,47273.0,152.6101,152.6101,152.3725,152.6009,47273.0
2022-01-10 13:15:00,166.98,166.99,166.74,166.78,62446.0,152.6101,152.6192,152.3907,152.4273,62446.0
2022-01-10 13:20:00,166.77,166.87,166.56,166.73,76853.0,152.4181,152.5095,152.2262,152.3816,76853.0
2022-01-10 13:25:00,166.75,166.77,166.38,166.5,71952.0,152.3999,152.4181,152.0617,152.1714,71952.0
2022-01-10 13:30:00,166.48,166.64,166.48,166.64,71026.0,152.1531,152.2993,152.1531,152.2993,71026.0
2022-01-10 13:35:00,166.62,166.73,166.52,166.61,67957.0,152.2811,152.3816,152.1897,152.2719,67957.0
2022-01-10 13:40:00,166.62,167.01,166.59,166.84,70106.0,152.2811,152.6375,152.2536,152.4821,70106.0
2022-01-10 13:45:00,166.84,167.0,166.74,166.92,73561.0,152.4821,152.6284,152.3907,152.5552,73561.0
2022-01-10 13:50:00,166.92,166.98,166.78,166.93,139861.0,152.5552,152.6101,152.4273,152.5644,139861.0
2022-01-10 13:55:00,166.93,166.96,166.62,166.65,141509.0,152.5644,152.5918,152.2811,152.3085,141509.0
2022-01-10 14:00:00,166.63,167.02,166.52,166.8,89495.0,152.2902,152.6466,152.1897,152.4456,89495.0
2022-01-10 14:05:00,166.81,167.04,166.7,167.01,61929.0,152.4547,152.6649,152.3542,152.6375,61929.0
2022-01-10 14:10:00,166.99,167.0,166.81,166.84,58335.0,152.6192,152.6284,152.4547,152.4821,58335.0
2022-01-10 14:15:00,166.83,167.03,166.73,166.77,57873.0,152.473,152.6558,152.3816,152.4181,57873.0
2022-01-10 14:20:00,166.78,166.86,166.72,166.78,74239.0,152.4273,152.5004,152.3725,152.4273,74239.0
2022-01-10 14:25:00,166.79,166.89,166.72,166.87,51464.0,152.4364,152.5278,152.3725,152.5095,51464.0
2022-01-10 14:30:00,166.87,166.94,166.73,166.86,47373.0,152.5095,152.5735,152.3816,152.5004,47373.0
2022-01-10 14:35:00,166.86,166.9,166.65,166.67,62742.0,152.5004,152.537,152.3085,152.3268,62742.0
2022-01-10 14:40:00,166.7,166.95,166.7,166.84,65617.0,152.3542,152.5827,152.3542,152.4821,65617.0
2022-01-10 14:45:00,166.83,166.9,166.76,166.81,39585.0,152.473,152.537,152.409,152.4547,39585.0
2022-01-10 14:50:00,166.82,166.89,166.6,166.68,87031.0,152.4638,152.5278,152.2628,152.3359,87031.0
2022-01-10 14:55:00,166.69,166.98,166.67,166.94,86519.0,152.345,152.6101,152.3268,152.5735,86519.0
2022-01-10 15:00:00,166.96,167.08,166.72,166.89,91799.0,152.5918,152.7015,152.3725,152.5278,91799.0
2022-01-10 15:05:00,166.9,166.9,166.52,166.64,83954.0,152.537,152.537,152.1897,152.2993,83954.0
2022-01-10 15:10:00,166.65,166.94,166.65,166.67,63178.0,152.3085,152.5735,152.3085,152.3268,63178.0
2022-01-10 15:15:00,166.72,166.73,166.52,166.53,69885.0,152.3725,152.3816,152.1897,152.1988,69885.0
2022-01-10 15:20:00,166.54,166.64,166.47,166.61,49939.0,152.2079,152.2993,152.144,152.2719,49939.0
2022-01-10 15:25:00,166.61,166.7,166.56,166.64,77364.0,152.2719,152.3542,152.2262,152.2993,77364.0
2022-01-10 15:30:00,166.64,166.79,166.54,166.79,115721.0,152.2993,152.4364,152.2079,152.4364,115721.0
2022-01-10 15:35:00,166.79,166.81,166.46,166.53,118033.0,152.4364,152.4547,152.1348,152.1988,118033.0
2022-01-10 15:40:00,166.54,166.77,166.37,166.55,112857.0,152.2079,152.4181,152.0526,152.2171,112857.0
2022-01-10 15:45:00,166.53,166.88,166.5,166.72,168026.0,152.1988,152.5187,152.1714,152.3725,168026.0
2022-01-10 15:50:00,166.74,167.15,166.73,167.06,224583.0,152.3907,152.7654,152.3816,152.6832,224583.0
2022-01-10 15:55:00,167.05,167.43,167.01,167.28,405041.0,152.6741,153.0214,152.6375,152.8843,405041.0
2022-01-11 09:30:00,168.26,168.53,166.64,166.64,415385.0,153.7799,154.0267,152.2993,152.2993,415385.0
2022-01-11 09:35:00,166.61,166.77,166.31,166.62,142949.0,152.2719,152.4181,151.9977,152.2811,142949.0
2022-01-11 09:40:00,166.62,167.28,166.35,167.17,132654.0,152.2811,152.8843,152.0343,152.7837,132654.0
2022-01-11 09:45:00,167.16,167.18,166.53,167.07,87221.0,152.7746,152.7929,152.1988,152.6923,87221.0
2022-01-11 09:50:00,167.06,167.44,166.9,167.13,91255.0,152.6832,153.0305,152.537,152.7472,91255.0
2022-01-11 09:55:00,167.11,167.4,166.75,166.8,83232.0,152.7289,152.9939,152.3999,152.4456,83232.0
2022-01-11 10:00:00,166.78,167.09,166.49,166.64,83587.0,152.4273,152.7106,152.1622,152.2993,83587.0
2022-01-11 10:05:00,166.7,166.82,166.48,166.69,80441.0,152.3542,152.4638,152.1531,152.345,80441.0
2022-01-11 10:10:00,166.77,167.22,166.77,166.85,81880.0,152.4181,152.8294,152.4181,152.4913,81880.0
2022-01-11 10:15:00,166.8,167.1,166.8,167.04,72211.0,152.4456,152.7198,152.4456,152.6649,72211.0
2022-01-11 10:20:00,167.04,167.25,166.98,167.07,73191.0,152.6649,152.8568,152.6101,152.6923,73191.0
2022-01-11 10:25:00,167.1,167.34,167.01,167.27,57502.0,152.7198,152.9391,152.6375,152.8751,57502.0
2022-01-11 10:30:00,167.26,167.64,167.01,167.58,128544.0,152.866,153.2133,152.6375,153.1584,128544.0
2022-01-11 10:35:00,167.58,167.82,167.47,167.66,126609.0,153.1584,153.3778,153.0579,153.2316,126609.0
2022-01-11 10:40:00,167.67,167.93,167.39,167.55,85009.0,153.2407,153.4783,152.9848,153.131,85009.0
2022-01-11 10:45:00,167.53,167.8,167.23,167.31,58553.0,153.1127,153.3595,152.8386,152.9117,58553.0
2022-01-11 10:50:00,167.33,167.6,167.19,167.6,56453.0,152.93,153.1767,152.802,153.1767,56453.0
2022-01-11 10:55:00,167.63,167.7,167.42,167.53,75961.0,153.2041,153.2681,153.0122,153.1127,75961.0
2022-01-11 11:00:00,167.54,167.72,167.54,167.66,74335.0,153.1219,153.2864,153.1219,153.2316,74335.0
2022-01-11 11:05:00,167.64,167.64,167.33,167.36,46727.0,153.2133,153.2133,152.93,152.9574,46727.0
2022-01-11 11:10:00,167.39,167.53,167.23,167.23,86186.0,152.9848,153.1127,152.8386,152.8386,86186.0
2022-01-11 11:15:00,167.23,167.43,167.18,167.28,87221.0,152.8386,153.0214,152.7929,152.8843,87221.0
2022-01-11 11:20:00,167.28,167.45,167.23,167.25,134121.0,152.8843,153.0396,152.8386,152.8568,134121.0
2022-01-11 11:25:00,167.25,167.35,167.11,167.2,65215.0,152.8568,152.9482,152.7289,152.8111,65215.0
2022-01-11 11:30:00,167.2,167.2,166.92,166.93,82398.0,152.8111,152.8111,152.5552,152.5644,82398.0
2022-01-11 11:35:00,166.93,167.22,166.86,166.88,75402.0,152.5644,152.8294,152.5004,152.5187,75402.0
2022-01-11 11:40:00,166.89,167.2,166.88,167.07,72888.0,152.5278,152.8111,152.5187,152.6923,72888.0
2022-01-11 11:45:00,167.07,167.11,166.63,166.65,77414.0,152.6923,152.7289,152.2902,152.3085,77414.0
2022-01-11 11:50:00,166.65,166.85,166.64,166.64,72132.0,152.3085,152.4913,152.2993,152.2993,72132.0
2022-01-11 11:55:00,166.66,166.67,166.49,166.6,63267.0,152.3176,152.3268,152.1622,152.2628,63267.0
2022-01-11 12:00:00,166.6,166.78,166.5,166.77,58193.0,152.2628,152.4273,152.1714,152.4181,58193.0
2022-01-11 12:05:00,166.77,166.92,166.76,166.8,46903.0,152.4181,152.5552,152.409,152.4456,46903.0
2022-01-11 12:10:00,166.83,166.9,166.76,166.89,76106.0,152.473,152.537,152.409,152.5278,76106.0
2022-01-11 12:15:00,166.9,166.96,166.76,166.82,60152.0,152.537,152.5918,152.409,152.4638,60152.0
2022-01-11 12:20:00,166.81,166.97,166.8,166.83,67046.0,152.4547,152.6009,152.4456,152.473,67046.0
2022-01-11 12:25:00,166.83,166.83,166.63,166.68,82132.0,152.473,152.473,152.2902,152.3359,82132.0
2022-01-11 12:30:00,166.68,166.94,166.67,166.87,71482.0,152.3359,152.5735,152.3268,152.5095,71482.0
2022-01-11 12:35:00,166.86,166.99,166.84,166.88,126117.0,152.5004,152.6192,152.4821,152.5187,126117.0
2022-01-11 12:40:00,166.89,166.94,166.82,166.84,69522.0,152.5278,152.5735,152.4638,152.4821,69522.0
2022-01-11 12:45:00,166.85,166.9,166.72,166.8,41997.0,152.4913,152.537,152.3725,152.4456,41997.0
2022-01-11 12:50:00,166.8,166.82,166.69,166.78,45425.0,152.4456,152.4638,152.345,152.4273,45425.0
2022-01-11 12:55:00,166.79,166.92,166.64,166.91,94102.0,152.4364,152.5552,152.2993,152.5461,94102.0
2022-01-11 13:00:00,166.91,166.92,166.7,166.89,42508.0,152.5461,152.5552,152.3542,152.5278,42508.0
2022-01-11 13:05:00,166.89,166.92,166.79,166.81,32019.0,152.5278,152.5552,152.4364,152.4547,32019.0
2022-01-11 13:10:00,166.82,166.83,166.65,166.67,45172.0,152.4638,152.473,152.3085,152.3268,45172.0
2022-01-11 13:15:00,166.65,166.76,166.65,166.68,30884.0,152.3085,152.409,152.3085,152.3359,30884.0
2022-01-11 13:20:00,166.69,166.77,166.58,166.76,67129.0,152.345,152.4181,152.2445,152.409,67129.0
2022-01-11 13:25:00,166.76,166.78,166.67,166.69,87037.0,152.409,152.4273,152.3268,152.345,87037.0
2022-01-11 13:30:00,166.7,166.75,166.59,166.59,53459.0,152.3542,152.3999,152.2536,152.2536,53459.0
2022-01-11 13:35:00,166.6,166.72,166.59,166.71,115046.0,152.2628,152.3725,152.2536,152.3633,115046.0
2022-01-11 13:40:00,166.71,166.77,166.57,166.64,67330.0,152.3633,152.4181,152.2354,152.2993,67330.0
2022-01-11 13:45:00,166.67,166.74,166.56,166.62,75975.0,152.3268,152.3907,152.2262,152.2811,75975.0
2022-01-11 13:50:00,166.59,166.66,166.56,166.59,64700.0,152.2536,152.3176,152.2262,152.2536,64700.0
2022-01-11 13:55:00,166.59,166.62,166.47,166.55,111138.0,152.2536,152.2811,152.144,152.2171,111138.0
2022-01-11 14:00:00,166.55,166.61,166.46,166.49,98596.0,152.2171,152.2719,152.1348,152.1622,98596.0
2022-01-11 14:05:00,166.49,166.56,166.44,166.53,74297.0,152.1622,152.2262,152.1165,152.1988,74297.0
2022-01-11 14:10:00,166.55,166.66,166.46,166.62,83516.0,152.2171,152.3176,152.1348,152.2811,83516.0
2022-01-11 14:15:00,166.62,166.62,166.48,166.59,45454.0,152.2811,152.2811,152.1531,152.2536,45454.0
2022-01-11 14:20:00,166.59,166.68,166.51,166.66,55154.0,152.2536,152.3359,152.1805,152.3176,55154.0
2022-01-11 14:25:00,166.66,166.83,166.64,166.78,50256.0,152.3176,152.473,152.2993,152.4273,50256.0
2022-01-11 14:30:00,166.79,166.99,166.76,166.97,113301.0,152.4364,152.6192,152.409,152.6009,113301.0
2022-01-11 14:35:00,166.96,167.04,166.9,167.03,59387.0,152.5918,152.6649,152.537,152.6558,59387.0
2022-01-11 14:40:00,167.02,167.08,166.96,167.0,76584.0,152.6466,152.7015,152.5918,152.6284,76584.0
2022-01-11 14:45:00,167.0,167.09,166.97,166.99,35725.0,152.6284,152.7106,152.6009,152.6192,35725.0
2022-01-11 14:50:00,166.99,167.09,166.93,167.06,103743.0,152.6192,152.7106,152.5644,152.6832,103743.0
2022-01-11 14:55:00,167.05,167.2,167.03,167.03,60598.0,152.6741,152.8111,152.6558,152.6558,60598.0
2022-01-11 15:00:00,167.03,167.27,167.03,167.25,71083.0,152.6558,152.8751,152.6558,152.8568,71083.0
2022-01-11 15:05:00,167.25,167.37,167.23,167.27,139351.0,152.8568,152.9665,152.8386,152.8751,139351.0
2022-01-11 15:10:00,167.26,167.28,167.13,167.17,67907.0,152.866,152.8843,152.7472,152.7837,67907.0
2022-01-11 15:15:00,167.18,167.29,167.12,167.19,80767.0,152.7929,152.8934,152.738,152.802,80767.0
2022-01-11 15:20:00,167.2,167.26,167.18,167.2,89330.0,152.8111,152.866,152.7929,152.8111,89330.0
2022-01-11 15:25:00,167.18,167.2,167.07,167.08,90882.0,152.7929,152.8111,152.6923,152.7015,90882.0
2022-01-11 15:30:00,167.08,167.19,166.94,167.05,104255.0,152.7015,152.802,152.5735,152.6741,104255.0
2022-01-11 15:35:00,167.07,167.11,166.92,166.96,94304.0,152.6923,152.7289,152.5552,152.5918,94304.0
2022-01-11 15:40:00,166.95,167.06,166.9,167.03,170116.0,152.5827,152.6832,152.537,152.6558,170116.0
2022-01-11 15:45:00,167.03,167.03,166.84,166.9,141156.0,152.6558,152.6558,152.4821,152.537,141156.0
2022-01-11 15:50:00,166.91,167.23,166.8,167.11,219978.0,152.5461,152.8386,152.4456,152.7289,219978.0
2022-01-11 15:55:00,167.12,167.58,167.11,167.48,633129.0,152.738,153.1584,152.7289,153.067,633129.0
2022-01-12 09:30:00,168.46,168.9,167.74,167.78,615083.0,153.9627,154.3648,153.3047,153.3412,615083.0
2022-01-12 09:35:00,167.78,168.77,167.52,168.75,238383.0,153.3412,154.246,153.1036,154.2278,238383.0
2022-01-12 09:40:00,168.81,168.82,168.16,168.59,192384.0,154.2826,154.2917,153.6885,154.0815,192384.0
2022-01-12 09:45:00,168.59,169.19,168.56,169.1,223176.0,154.0815,154.6299,154.0541,154.5476,223176.0
2022-01-12 09:50:00,169.09,169.47,169.0,169.44,192014.0,154.5385,154.8858,154.4562,154.8584,192014.0
2022-01-12 09:55:00,169.43,169.56,169.28,169.41,156707.0,154.8492,154.968,154.7121,154.831,156707.0
2022-01-12 10:00:00,169.4,169.59,168.77,168.81,140484.0,154.8218,154.9955,154.246,154.2826,140484.0
2022-01-12 10:05:00,168.81,168.9,168.41,168.63,135129.0,154.2826,154.3648,153.917,154.1181,135129.0
2022-01-12 10:10:00,168.61,168.89,168.52,168.56,102219.0,154.0998,154.3557,154.0175,154.0541,102219.0
2022-01-12 10:15:00,168.56,168.58,168.2,168.22,130471.0,154.0541,154.0724,153.7251,153.7434,130471.0
2022-01-12 10:20:00,168.26,168.4,167.95,168.1,155054.0,153.7799,153.9079,153.4966,153.6337,155054.0
2022-01-12 10:25:00,168.1,168.13,167.82,168.06,111036.0,153.6337,153.6611,153.3778,153.5971,111036.0
2022-01-12 10:30:00,168.12,168.56,168.09,168.46,118056.0,153.652,154.0541,153.6246,153.9627,118056.0
2022-01-12 10:35:00,168.44,168.68,168.4,168.4,169736.0,153.9444,154.1638,153.9079,153.9079,169736.0
2022-01-12 10:40:00,168.39,168.51,167.91,168.15,132106.0,153.8987,154.0084,153.46,153.6794,132106.0
2022-01-12 10:45:00,168.12,168.34,168.08,168.15,74085.0,153.652,153.853,153.6154,153.6794,74085.0
2022-01-12 10:50:00,168.14,168.21,168.0,168.1,91336.0,153.6703,153.7342,153.5423,153.6337,91336.0
2022-01-12 10:55:00,168.1,168.11,167.89,167.99,94065.0,153.6337,153.6428,153.4418,153.5332,94065.0
2022-01-12 11:00:00,167.98,168.13,167.92,167.96,106239.0,153.524,153.6611,153.4692,153.5057,106239.0
2022-01-12 11:05:00,167.96,167.98,167.48,167.53,108636.0,153.5057,153.524,153.067,153.1127,108636.0
2022-01-12 11:10:00,167.55,167.66,167.31,167.4,73887.0,153.131,153.2316,152.9117,152.9939,73887.0
2022-01-12 11:15:00,167.4,167.43,167.18,167.34,99812.0,152.9939,153.0214,152.7929,152.9391,99812.0
2022-01-12 11:20:00,167.36,167.38,167.19,167.3,91384.0,152.9574,152.9757,152.802,152.9025,91384.0
2022-01-12 11:25:00,167.3,167.82,167.29,167.68,58688.0,152.9025,153.3778,152.8934,153.2498,58688.0
2022-01-12 11:30:00,167.69,167.86,167.54,167.75,67958.0,153.259,153.4143,153.1219,153.3138,67958.0
2022-01-12 11:35:00,167.74,167.85,167.67,167.75,33340.0,153.3047,153.4052,153.2407,153.3138,33340.0
2022-01-12 11:40:00,167.76,167.84,167.66,167.7,30124.0,153.323,153.3961,153.2316,153.2681,30124.0
2022-01-12 11:45:00,167.7,167.86,167.57,167.79,58224.0,153.2681,153.4143,153.1493,153.3504,58224.0
2022-01-12 11:50:00,167.78,167.94,167.75,167.9,98116.0,153.3412,153.4875,153.3138,153.4509,98116.0
2022-01-12 11:55:00,167.87,167.9,167.73,167.89,56584.0,153.4235,153.4509,153.2955,153.4418,56584.0
2022-01-12 12:00:00,167.9,167.9,167.8,167.86,41449.0,153.4509,153.4509,153.3595,153.4143,41449.0
2022-01-12 12:05:00,167.86,167.86,167.59,167.7,54371.0,153.4143,153.4143,153.1676,153.2681,54371.0
2022-01-12 12:10:00,167.72,167.96,167.72,167.75,39290.0,153.2864,153.5057,153.2864,153.3138,39290.0
2022-01-12 12:15:00,167.73,167.88,167.68,167.78,34327.0,153.2955,153.4326,153.2498,153.3412,34327.0
2022-01-12 12:20:00,167.78,167.8,167.61,167.78,37936.0,153.3412,153.3595,153.1859,153.3412,37936.0
2022-01-12 12:25:00,167.81,167.89,167.75,167.76,34738.0,153.3686,153.4418,153.3138,153.323,34738.0
2022-01-12 12:30:00,167.78,167.78,167.62,167.65,36625.0,153.3412,153.3412,153.195,153.2224,36625.0
2022-01-12 12:35:00,167.64,167.76,167.46,167.5,46797.0,153.2133,153.323,153.0488,153.0853,46797.0
2022-01-12 12:40:00,167.48,167.65,167.44,167.6,36184.0,153.067,153.2224,153.0305,153.1767,36184.0
2022-01-12 12:45:00,167.61,167.77,167.57,167.77,50359.0,153.1859,153.3321,153.1493,153.3321,50359.0
2022-01-12 12:50:00,167.77,167.98,167.77,167.91,72567.0,153.3321,153.524,153.3321,153.46,72567.0
2022-01-12 12:55:00,167.88,167.94,167.84,167.86,44649.0,153.4326,153.4875,153.3961,153.4143,44649.0
2022-01-12 13:00:00,167.84,167.88,167.77,167.81,44137.0,153.3961,153.4326,153.3321,153.3686,44137.0
2022-01-12 13:05:00,167.81,167.88,167.73,167.86,38142.0,153.3686,153.4326,153.2955,153.4143,38142.0
2022-01-12 13:10:00,167.85,167.92,167.72,167.74,53661.0,153.4052,153.4692,153.2864,153.3047,53661.0
2022-01-12 13:15:00,167.72,167.74,167.61,167.66,33659.0,153.2864,153.3047,153.1859,153.2316,33659.0
2022-01-12 13:20:00,167.66,167.76,167.64,167.72,21199.0,153.2316,153.323,153.2133,153.2864,21199.0
2022-01-12 13:25:00,167.7,167.82,167.64,167.8,27368.0,153.2681,153.3778,153.2133,153.3595,27368.0
2022-01-12 13:30:00,167.79,167.84,167.62,167.66,35922.0,153.3504,153.3961,153.195,153.2316,35922.0
2022-01-12 13:35:00,167.65,167.66,167.48,167.49,48187.0,153.2224,153.2316,153.067,153.0762,48187.0
2022-01-12 13:40:00,167.5,167.62,167.49,167.57,38060.0,153.0853,153.195,153.0762,153.1493,38060.0
2022-01-12 13:45:00,167.59,167.59,167.39,167.42,45089.0,153.1676,153.1676,152.9848,153.0122,45089.0
2022-01-12 13:50:00,167.44,167.51,167.36,167.44,48519.0,153.0305,153.0945,152.9574,153.0305,48519.0
2022-01-12 13:55:00,167.44,167.44,167.33,167.38,55422.0,153.0305,153.0305,152.93,152.9757,55422.0
2022-01-12 14:00:00,167.36,167.4,167.18,167.27,66322.0,152.9574,152.9939,152.7929,152.8751,66322.0
2022-01-12 14:05:00,167.23,167.4,167.21,167.36,56447.0,152.8386,152.9939,152.8203,152.9574,56447.0
2022-01-12 14:10:00,167.35,167.62,167.33,167.59,46024.0,152.9482,153.195,152.93,153.1676,46024.0
2022-01-12 14:15:00,167.61,167.66,167.55,167.56,56135.0,153.1859,153.2316,153.131,153.1402,56135.0
2022-01-12 14:20:00,167.55,167.73,167.54,167.7,36764.0,153.131,153.2955,153.1219,153.2681,36764.0
2022-01-12 14:25:00,167.69,167.86,167.66,167.85,59057.0,153.259,153.4143,153.2316,153.4052,59057.0
2022-01-12 14:30:00,167.84,167.9,167.76,167.81,70431.0,153.3961,153.4509,153.323,153.3686,70431.0
2022-01-12 14:35:00,167.81,167.95,167.8,167.92,63586.0,153.3686,153.4966,153.3595,153.4692,63586.0
2022-01-12 14:40:00,167.92,167.98,167.8,167.84,61516.0,153.4692,153.524,153.3595,153.3961,61516.0
2022-01-12 14:45:00,167.83,168.12,167.83,168.1,45112.0,153.3869,153.652,153.3869,153.6337,45112.0
2022-01-12 14:50:00,168.09,168.19,168.08,168.1,38345.0,153.6246,153.7159,153.6154,153.6337,38345.0
2022-01-12 14:55:00,168.09,168.16,168.03,168.12,79103.0,153.6246,153.6885,153.5697,153.652,79103.0
2022-01-12 15:00:00,168.11,168.16,167.96,168.01,39251.0,153.6428,153.6885,153.5057,153.5514,39251.0
2022-01-12 15:05:00,168.03,168.03,167.89,167.94,31382.0,153.5697,153.5697,153.4418,153.4875,31382.0
2022-01-12 15:10:00,167.93,168.08,167.9,168.08,39974.0,153.4783,153.6154,153.4509,153.6154,39974.0
2022-01-12 15:15:00,168.08,168.12,167.98,168.01,64005.0,153.6154,153.652,153.524,153.5514,64005.0
2022-01-12 15:20:00,168.04,168.18,168.01,168.02,65050.0,153.5789,153.7068,153.5514,153.5606,65050.0
2022-01-12 15:25:00,168.01,168.17,167.99,168.16,96438.0,153.5514,153.6977,153.5332,153.6885,96438.0
2022-01-12 15:30:00,168.13,168.21,168.01,168.06,81981.0,153.6611,153.7342,153.5514,153.5971,81981.0
2022-01-12 15:35:00,168.08,168.08,167.83,167.85,85666.0,153.6154,153.6154,153.3869,153.4052,85666.0
2022-01-12 15:40:00,167.86,168.07,167.84,168.03,108163.0,153.4143,153.6063,153.3961,153.5697,108163.0
2022-01-12 15:45:00,168.04,168.15,167.94,168.14,169541.0,153.5789,153.6794,153.4875,153.6703,169541.0
2022-01-12 15:50:00,168.13,168.62,168.13,168.57,380485.0,153.6611,154.1089,153.6611,154.0632,380485.0
2022-01-12 15:55:00,168.57,168.71,168.4,168.49,500755.0,154.0632,154.1912,153.9079,153.9901,500755.0
2022-01-13 09:30:00,168.34,169.02,168.25,168.3,389164.0,153.853,154.4745,153.7708,153.8165,389164.0
2022-01-13 09:35:00,168.35,169.22,168.35,169.2,160633.0,153.8622,154.6573,153.8622,154.639,160633.0
2022-01-13 09:40:00,169.2,169.45,168.75,169.39,150776.0,154.639,154.8675,154.2278,154.8127,150776.0
2022-01-13 09:45:00,169.42,169.58,168.97,169.3,193137.0,154.8401,154.9863,154.4288,154.7304,193137.0
2022-01-13 09:50:00,169.33,169.44,169.03,169.37,92294.0,154.7578,154.8584,154.4837,154.7944,92294.0
2022-01-13 09:55:00,169.34,169.43,169.06,169.1,189984.0,154.767,154.8492,154.5111,154.5476,189984.0
2022-01-13 10:00:00,169.12,169.26,168.88,169.0,87705.0,154.5659,154.6939,154.3466,154.4562,87705.0
2022-01-13 10:05:00,169.01,169.12,168.58,168.88,136789.0,154.4654,154.5659,154.0724,154.3466,136789.0
2022-01-13 10:10:00,168.88,169.14,168.81,168.89,148321.0,154.3466,154.5842,154.2826,154.3557,148321.0
2022-01-13 10:15:00,168.89,168.93,168.37,168.59,153581.0,154.3557,154.3923,153.8805,154.0815,153581.0
2022-01-13 10:20:00,168.6,168.67,168.46,168.58,111961.0,154.0907,154.1546,153.9627,154.0724,111961.0
2022-01-13 10:25:00,168.56,168.61,168.37,168.45,88924.0,154.0541,154.0998,153.8805,153.9536,88924.0
2022-01-13 10:30:00,168.44,168.87,168.44,168.84,126621.0,153.9444,154.3374,153.9444,154.31,126621.0
2022-01-13 10:35:00,168.81,168.99,168.78,168.99,62712.0,154.2826,154.4471,154.2552,154.4471,62712.0
2022-01-13 10:40:00,168.99,169.08,168.47,168.5,141339.0,154.4471,154.5294,153.9719,153.9993,141339.0
2022-01-13 10:45:00,168.49,169.08,168.45,169.02,93243.0,153.9901,154.5294,153.9536,154.4745,93243.0
2022-01-13 10:50:00,169.01,169.03,168.6,168.84,62208.0,154.4654,154.4837,154.0907,154.31,62208.0
2022-01-13 10:55:00,168.86,168.96,168.74,168.79,118412.0,154.3283,154.4197,154.2186,154.2643,118412.0
2022-01-13 11:00:00,168.8,169.41,168.8,169.25,138013.0,154.2735,154.831,154.2735,154.6847,138013.0
2022-01-13 11:05:00,169.22,169.36,168.89,168.93,100454.0,154.6573,154.7853,154.3557,154.3923,100454.0
2022-01-13 11:10:00,168.93,169.19,168.8,169.05,116849.0,154.3923,154.6299,154.2735,154.5019,116849.0
2022-01-13 11:15:00,169.06,169.17,169.0,169.06,54824.0,154.5111,154.6116,154.4562,154.5111,54824.0
2022-01-13 11:20:00,169.07,169.35,169.07,169.34,66063.0,154.5202,154.7761,154.5202,154.767,66063.0
2022-01-13 11:25:00,169.33,169.45,169.17,169.37,121032.0,154.7578,154.8675,154.6116,154.7944,121032.0
2022-01-13 11:30:00,169.38,169.48,169.34,169.36,77713.0,154.8035,154.8949,154.767,154.7853,77713.0
2022-01-13 11:35:00,169.37,169.47,169.27,169.3,76770.0,154.7944,154.8858,154.703,154.7304,76770.0
2022-01-13 11:40:00,169.31,169.57,169.29,169.55,62304.0,154.7396,154.9772,154.7213,154.9589,62304.0
2022-01-13 11:45:00,169.53,169.59,169.49,169.58,47245.0,154.9406,154.9955,154.9041,154.9863,47245.0
2022-01-13 11:50:00,169.6,169.62,169.46,169.53,68845.0,155.0046,155.0229,154.8767,154.9406,68845.0
2022-01-13 11:55:00,169.52,169.52,169.29,169.32,102289.0,154.9315,154.9315,154.7213,154.7487,102289.0
2022-01-13 12:00:00,169.33,169.38,169.1,169.14,73753.0,154.7578,154.8035,154.5476,154.5842,73753.0
2022-01-13 12:05:00,169.15,169.18,169.05,169.14,58796.0,154.5933,154.6208,154.5019,154.5842,58796.0
2022-01-13 12:10:00,169.13,169.16,168.98,168.98,89161.0,154.5751,154.6025,154.438,154.438,89161.0
2022-01-13 12:15:00,168.98,168.98,168.72,168.85,97439.0,154.438,154.438,154.2003,154.3191,97439.0
2022-01-13 12:20:00,168.85,169.03,168.61,169.01,113432.0,154.3191,154.4837,154.0998,154.4654,113432.0
2022-01-13 12:25:00,169.0,169.19,168.97,169.1,61872.0,154.4562,154.6299,154.4288,154.5476,61872.0
2022-01-13 12:30:00,169.1,169.24,168.94,169.16,97891.0,154.5476,154.6756,154.4014,154.6025,97891.0
2022-01-13 12:35:00,169.16,169.36,169.15,169.27,65510.0,154.6025,154.7853,154.5933,154.703,65510.0
2022-01-13 12:40:00,169.26,169.32,169.0,169.03,61984.0,154.6939,154.7487,154.4562,154.4837,61984.0
2022-01-13 12:45:00,169.04,169.11,168.96,169.02,81362.0,154.4928,154.5568,154.4197,154.4745,81362.0
2022-01-13 12:50:00,169.02,169.27,168.91,168.99,112329.0,154.4745,154.703,154.374,154.4471,112329.0
2022-01-13 12:55:00,168.98,169.16,168.83,169.16,55407.0,154.438,154.6025,154.3009,154.6025,55407.0
2022-01-13 13:00:00,169.17,169.23,168.95,169.0,107485.0,154.6116,154.6664,154.4105,154.4562,107485.0
2022-01-13 13:05:00,168.99,169.17,168.94,169.09,59579.0,154.4471,154.6116,154.4014,154.5385,59579.0
2022-01-13 13:10:00,169.07,169.21,169.04,169.14,43309.0,154.5202,154.6482,154.4928,154.5842,43309.0
2022-01-13 13:15:00,169.15,169.42,169.1,169.41,79046.0,154.5933,154.8401,154.5476,154.831,79046.0
2022-01-13 13:20:00,169.44,169.56,169.35,169.47,71117.0,154.8584,154.968,154.7761,154.8858,71117.0
2022-01-13 13:25:00,169.52,169.52,169.4,169.48,87384.0,154.9315,154.9315,154.8218,154.8949,87384.0
2022-01-13 13:30:00,169.46,169.55,169.35,169.54,90866.0,154.8767,154.9589,154.7761,154.9498,90866.0
2022-01-13 13:35:00,169.53,169.56,169.37,169.47,69262.0,154.9406,154.968,154.7944,154.8858,69262.0
2022-01-13 13:40:00,169.47,169.52,169.39,169.52,49550.0,154.8858,154.9315,154.8127,154.9315,49550.0
2022-01-13 13:45:00,169.51,169.81,169.5,169.73,122211.0,154.9224,155.1965,154.9132,155.1234,122211.0
2022-01-13 13:50:00,169.73,169.74,169.52,169.54,60018.0,155.1234,155.1326,154.9315,154.9498,60018.0
2022-01-13 13:55:00,169.55,169.68,169.55,169.58,59733.0,154.9589,155.0777,154.9589,154.9863,59733.0
2022-01-13 14:00:00,169.57,169.61,169.43,169.43,96938.0,154.9772,155.0137,154.8492,154.8492,96938.0
2022-01-13 14:05:00,169.44,169.44,169.28,169.35,132077.0,154.8584,154.8584,154.7121,154.7761,132077.0
2022-01-13 14:10:00,169.35,169.4,169.14,169.17,75815.0,154.7761,154.8218,154.5842,154.6116,75815.0
2022-01-13 14:15:00,169.17,169.17,168.88,168.96,134525.0,154.6116,154.6116,154.3466,154.4197,134525.0
2022-01-13 14:20:00,168.97,169.03,168.94,168.95,79634.0,154.4288,154.4837,154.4014,154.4105,79634.0
2022-01-13 14:25:00,168.94,169.01,168.83,168.9,176456.0,154.4014,154.4654,154.3009,154.3648,176456.0
2022-01-13 14:30:00,168.89,168.96,168.71,168.79,145733.0,154.3557,154.4197,154.1912,154.2643,145733.0
2022-01-13 14:35:00,168.77,168.86,168.67,168.69,59056.0,154.246,154.3283,154.1546,154.1729,59056.0
2022-01-13 14:40:00,168.71,168.78,168.62,168.74,89358.0,154.1912,154.2552,154.1089,154.2186,89358.0
2022-01-13 14:45:00,168.75,168.84,168.69,168.79,71265.0,154.2278,154.31,154.1729,154.2643,71265.0
2022-01-13 14:50:00,168.78,168.9,168.71,168.85,54068.0,154.2552,154.3648,154.1912,154.3191,54068.0
2022-01-13 14:55:00,168.85,168.95,168.73,168.75,82550.0,154.3191,154.4105,154.2095,154.2278,82550.0
2022-01-13 15:00:00,168.75,168.75,168.51,168.54,109260.0,154.2278,154.2278,154.0084,154.0358,109260.0
2022-01-13 15:05:00,168.55,168.69,168.45,168.52,106841.0,154.045,154.1729,153.9536,154.0175,106841.0
2022-01-13 15:10:00,168.51,168.65,168.5,168.52,88196.0,154.0084,154.1364,153.9993,154.0175,88196.0
2022-01-13 15:15:00,168.53,168.78,168.49,168.69,89765.0,154.0267,154.2552,153.9901,154.1729,89765.0
2022-01-13 15:20:00,168.68,168.82,168.63,168.74,85902.0,154.1638,154.2917,154.1181,154.2186,85902.0
2022-01-13 15:25:00,168.73,168.77,168.54,168.67,157842.0,154.2095,154.246,154.0358,154.1546,157842.0
2022-01-13 15:30:00,168.67,168.81,168.6,168.8,141958.0,154.1546,154.2826,154.0907,154.2735,141958.0
2022-01-13 15:35:00,168.79,168.83,168.33,168.35,143062.0,154.2643,154.3009,153.8439,153.8622,143062.0
2022-01-13 15:40:00,168.34,168.44,168.21,168.41,169571.0,153.853,153.9444,153.7342,153.917,169571.0
2022-01-13 15:45:00,168.4,168.46,168.09,168.11,253481.0,153.9079,153.9627,153.6246,153.6428,253481.0
2022-01-13 15:50:00,168.1,168.43,167.89,168.35,342081.0,153.6337,153.9353,153.4418,153.8622,342081.0
2022-01-13 15:55:00,168.35,168.54,167.98,168.43,627378.0,153.8622,154.0358,153.524,153.9353,627378.0
2022-01-14 09:30:00,160.56,160.89,157.51,158.12,2855525.0,146.7426,147.0442,143.955,144.5125,2855525.0
2022-01-14 09:35:00,158.13,160.09,157.95,159.63,1653219.0,144.5217,146.313,144.3572,145.8926,1653219.0
2022-01-14 09:40:00,159.64,160.33,158.97,159.22,1046742.0,145.9017,146.5324,145.2894,145.5179,1046742.0
2022-01-14 09:45:00,159.22,159.93,158.39,159.69,938192.0,145.5179,146.1668,144.7593,145.9474,938192.0
2022-01-14 09:50:00,159.68,160.43,159.58,160.27,769219.0,145.9383,146.6238,145.8469,146.4775,769219.0
2022-01-14 09:55:00,160.27,160.78,159.63,159.78,779758.0,146.4775,146.9436,145.8926,146.0297,779758.0
2022-01-14 10:00:00,159.77,160.43,159.62,160.25,550405.0,146.0206,146.6238,145.8835,146.4592,550405.0
2022-01-14 10:05:00,160.23,160.28,159.6,160.02,409447.0,146.441,146.4867,145.8652,146.249,409447.0
2022-01-14 10:10:00,160.01,160.39,159.88,160.23,451187.0,146.2399,146.5872,146.1211,146.441,451187.0
2022-01-14 10:15:00,160.2,161.03,160.17,160.99,553361.0,146.4135,147.1721,146.3861,147.1356,553361.0
2022-01-14 10:20:00,160.97,160.98,160.0,160.02,394313.0,147.1173,147.1264,146.2308,146.249,394313.0
2022-01-14 10:25:00,160.02,160.55,159.96,160.39,291016.0,146.249,146.7334,146.1942,146.5872,291016.0
2022-01-14 10:30:00,160.38,160.52,160.09,160.46,313774.0,146.5781,146.706,146.313,146.6512,313774.0
2022-01-14 10:35:00,160.46,160.75,160.19,160.24,283984.0,146.6512,146.9162,146.4044,146.4501,283984.0
2022-01-14 10:40:00,160.24,160.26,159.78,160.07,336821.0,146.4501,146.4684,146.0297,146.2947,336821.0
2022-01-14 10:45:00,160.06,160.32,159.96,160.01,263958.0,146.2856,146.5232,146.1942,146.2399,263958.0
2022-01-14 10:50:00,160.05,160.36,159.91,160.1,233700.0,146.2765,146.5598,146.1485,146.3222,233700.0
2022-01-14 10:55:00,160.1,160.29,159.72,159.84,368634.0,146.3222,146.4958,145.9749,146.0845,368634.0
2022-01-14 11:00:00,159.84,159.97,159.42,159.78,320951.0,146.0845,146.2033,145.7007,146.0297,320951.0
2022-01-14 11:05:00,159.76,159.76,159.33,159.36,266879.0,146.0114,146.0114,145.6184,145.6458,266879.0
2022-01-14 11:10:00,159.36,159.51,159.09,159.17,298253.0,145.6458,145.7829,145.3991,145.4722,298253.0
2022-01-14 11:15:00,159.16,159.2,158.76,158.92,361402.0,145.463,145.4996,145.0975,145.2437,361402.0
2022-01-14 11:20:00,158.94,159.16,158.8,159.14,235444.0,145.262,145.463,145.134,145.4448,235444.0
2022-01-14 11:25:00,159.14,159.2,158.79,158.87,207027.0,145.4448,145.4996,145.1249,145.198,207027.0
2022-01-14 11:30:00,158.88,159.25,158.66,159.2,285381.0,145.2071,145.5453,145.0061,145.4996,285381.0
2022-01-14 11:35:00,159.21,159.28,158.78,159.2,239421.0,145.5087,145.5727,145.1158,145.4996,239421.0
2022-01-14 11:40:00,159.21,159.33,158.91,158.97,264114.0,145.5087,145.6184,145.2346,145.2894,264114.0
2022-01-14 11:45:00,158.97,159.29,158.9,159.05,189994.0,145.2894,145.5819,145.2254,145.3625,189994.0
2022-01-14 11:50:00,159.06,159.27,158.97,159.23,138059.0,145.3717,145.5636,145.2894,145.527,138059.0
2022-01-14 11:55:00,159.24,159.48,159.18,159.39,174041.0,145.5362,145.7555,145.4813,145.6733,174041.0
2022-01-14 12:00:00,159.39,159.45,159.19,159.28,189391.0,145.6733,145.7281,145.4905,145.5727,189391.0
2022-01-14 12:05:00,159.28,159.65,159.28,159.35,174855.0,145.5727,145.9109,145.5727,145.6367,174855.0
2022-01-14 12:10:00,159.35,159.48,159.09,159.2,134166.0,145.6367,145.7555,145.3991,145.4996,134166.0
2022-01-14 12:15:00,159.2,159.23,158.75,158.78,179286.0,145.4996,145.527,145.0883,145.1158,179286.0
2022-01-14 12:20:00,158.78,158.83,158.44,158.48,268411.0,145.1158,145.1614,144.805,144.8416,268411.0
2022-01-14 12:25:00,158.47,158.58,158.4,158.54,225543.0,144.8324,144.933,144.7685,144.8964,225543.0
2022-01-14 12:30:00,158.53,158.58,158.3,158.39,149480.0,144.8873,144.933,144.6771,144.7593,149480.0
2022-01-14 12:35:00,158.38,158.65,158.38,158.49,138429.0,144.7502,144.9969,144.7502,144.8507,138429.0
2022-01-14 12:40:00,158.47,158.48,158.06,158.1,198853.0,144.8324,144.8416,144.4577,144.4943,198853.0
2022-01-14 12:45:00,158.1,158.11,157.81,157.82,295300.0,144.4943,144.5034,144.2292,144.2384,295300.0
2022-01-14 12:50:00,157.82,157.9,157.58,157.68,310200.0,144.2384,144.3115,144.019,144.1104,310200.0
2022-01-14 12:55:00,157.68,157.84,157.58,157.7,215528.0,144.1104,144.2566,144.019,144.1287,215528.0
2022-01-14 13:00:00,157.71,157.87,157.58,157.78,205443.0,144.1378,144.2841,144.019,144.2018,205443.0
2022-01-14 13:05:00,157.79,157.81,157.39,157.4,313783.0,144.2109,144.2292,143.8454,143.8545,313783.0
2022-01-14 13:10:00,157.38,157.61,157.34,157.61,231386.0,143.8362,144.0464,143.7997,144.0464,231386.0
2022-01-14 13:15:00,157.59,157.78,157.5,157.61,166093.0,144.0282,144.2018,143.9459,144.0464,166093.0
2022-01-14 13:20:00,157.6,157.63,157.43,157.48,239088.0,144.0373,144.0647,143.8819,143.9276,239088.0
2022-01-14 13:25:00,157.49,157.69,157.41,157.63,212641.0,143.9368,144.1196,143.8637,144.0647,212641.0
2022-01-14 13:30:00,157.63,157.75,157.53,157.65,185935.0,144.0647,144.1744,143.9733,144.083,185935.0
2022-01-14 13:35:00,157.65,157.88,157.56,157.83,157465.0,144.083,144.2932,144.0007,144.2475,157465.0
2022-01-14 13:40:00,157.81,158.25,157.71,158.21,213309.0,144.2292,144.6314,144.1378,144.5948,213309.0
2022-01-14 13:45:00,158.2,158.32,157.94,158.26,189561.0,144.5857,144.6953,144.348,144.6405,189561.0
2022-01-14 13:50:00,158.27,158.32,158.18,158.27,144820.0,144.6496,144.6953,144.5674,144.6496,144820.0
2022-01-14 13:55:00,158.28,158.44,158.25,158.28,171172.0,144.6588,144.805,144.6314,144.6588,171172.0
2022-01-14 14:00:00,158.28,158.54,158.12,158.53,216219.0,144.6588,144.8964,144.5125,144.8873,216219.0
2022-01-14 14:05:00,158.53,158.58,158.25,158.26,165206.0,144.8873,144.933,144.6314,144.6405,165206.0
2022-01-14 14:10:00,158.27,158.27,157.78,157.99,503238.0,144.6496,144.6496,144.2018,144.3937,503238.0
2022-01-14 14:15:00,157.99,158.31,157.89,158.24,297240.0,144.3937,144.6862,144.3023,144.6222,297240.0
2022-01-14 14:20:00,158.24,158.34,158.01,158.16,206669.0,144.6222,144.7136,144.412,144.5491,206669.0
2022-01-14 14:25:00,158.16,158.17,157.68,157.74,276608.0,144.5491,144.5582,144.1104,144.1653,276608.0
2022-01-14 14:30:00,157.73,157.95,157.67,157.74,230874.0,144.1561,144.3572,144.1013,144.1653,230874.0
2022-01-14 14:35:00,157.74,157.92,157.7,157.72,197944.0,144.1653,144.3298,144.1287,144.147,197944.0
2022-01-14 14:40:00,157.72,157.72,157.23,157.23,289612.0,144.147,144.147,143.6991,143.6991,289612.0
2022-01-14 14:45:00,157.24,157.33,157.12,157.31,296477.0,143.7083,143.7905,143.5986,143.7723,296477.0
2022-01-14 14:50:00,157.31,157.62,157.28,157.53,283940.0,143.7723,144.0556,143.7448,143.9733,283940.0
2022-01-14 14:55:00,157.53,157.56,157.12,157.12,213277.0,143.9733,144.0007,143.5986,143.5986,213277.0
2022-01-14 15:00:00,157.13,157.32,157.12,157.31,215847.0,143.6077,143.7814,143.5986,143.7723,215847.0
2022-01-14 15:05:00,157.32,157.43,157.05,157.06,285298.0,143.7814,143.8819,143.5346,143.5438,285298.0
2022-01-14 15:10:00,157.06,157.15,156.97,157.01,338111.0,143.5438,143.626,143.4615,143.4981,338111.0
2022-01-14 15:15:00,157.01,157.5,156.89,157.48,352604.0,143.4981,143.9459,143.3884,143.9276,352604.0
2022-01-14 15:20:00,157.48,157.79,157.44,157.71,284078.0,143.9276,144.2109,143.8911,144.1378,284078.0
2022-01-14 15:25:00,157.71,157.75,157.32,157.36,230060.0,144.1378,144.1744,143.7814,143.818,230060.0
2022-01-14 15:30:00,157.35,157.58,157.29,157.56,230936.0,143.8088,144.019,143.754,144.0007,230936.0
2022-01-14 15:35:00,157.56,157.67,157.43,157.46,213152.0,144.0007,144.1013,143.8819,143.9093,213152.0
2022-01-14 15:40:00,157.46,157.47,157.31,157.34,248564.0,143.9093,143.9185,143.7723,143.7997,248564.0
2022-01-14 15:45:00,157.34,157.46,157.2,157.32,513700.0,143.7997,143.9093,143.6717,143.7814,513700.0
2022-01-14 15:50:00,157.33,157.85,157.32,157.66,697042.0,143.7905,144.2658,143.7814,144.0921,697042.0
2022-01-14 15:55:00,157.67,158.12,157.43,157.89,1492146.0,144.1013,144.5125,143.8819,144.3023,1492146.0
2022-01-18 09:30:00,155.78,155.78,153.9,154.97,1147961.0,142.3739,142.3739,140.6557,141.6336,1147961.0
2022-01-18 09:35:00,154.99,155.24,154.4,154.82,431806.0,141.6519,141.8804,141.1127,141.4965,431806.0
2022-01-18 09:40:00,154.82,154.85,154.13,154.25,372547.0,141.4965,141.524,140.8659,140.9756,372547.0
2022-01-18 09:45:00,154.26,154.31,153.55,153.75,548091.0,140.9847,141.0304,140.3358,140.5186,548091.0
2022-01-18 09:50:00,153.74,153.96,153.31,153.35,466388.0,140.5095,140.7105,140.1165,140.153,466388.0
2022-01-18 09:55:00,153.36,153.36,152.85,153.05,470006.0,140.1622,140.1622,139.6961,139.8789,470006.0
2022-01-18 10:00:00,153.02,153.19,152.81,152.96,390456.0,139.8514,140.0068,139.6595,139.7966,390456.0
2022-01-18 10:05:00,152.95,153.22,152.76,153.19,370532.0,139.7875,140.0342,139.6138,140.0068,370532.0
2022-01-18 10:10:00,153.18,153.24,152.53,152.59,353208.0,139.9977,140.0525,139.4036,139.4584,353208.0
2022-01-18 10:15:00,152.62,153.04,152.41,152.56,343128.0,139.4859,139.8697,139.2939,139.431,343128.0
2022-01-18 10:20:00,152.54,152.58,152.08,152.5,380318.0,139.4128,139.4493,138.9923,139.3762,380318.0
2022-01-18 10:25:00,152.51,152.8,152.26,152.71,347122.0,139.3853,139.6504,139.1568,139.5681,347122.0
2022-01-18 10:30:00,152.68,152.68,152.17,152.35,258019.0,139.5407,139.5407,139.0746,139.2391,258019.0
2022-01-18 10:35:00,152.37,152.37,151.92,152.1,471694.0,139.2574,139.2574,138.8461,139.0106,471694.0
2022-01-18 10:40:00,152.09,152.29,151.94,152.14,267907.0,139.0015,139.1843,138.8644,139.0472,267907.0
2022-01-18 10:45:00,152.13,152.37,151.77,151.82,352814.0,139.038,139.2574,138.709,138.7547,352814.0
2022-01-18 10:50:00,151.81,151.87,151.35,151.41,374426.0,138.7456,138.8004,138.3252,138.38,374426.0
2022-01-18 10:55:00,151.4,151.76,151.39,151.69,282337.0,138.3709,138.6999,138.3617,138.6359,282337.0
2022-01-18 11:00:00,151.67,151.82,151.46,151.75,328514.0,138.6176,138.7547,138.4257,138.6907,328514.0
2022-01-18 11:05:00,151.75,152.0,151.62,151.75,311220.0,138.6907,138.9192,138.5719,138.6907,311220.0
2022-01-18 11:10:00,151.75,152.05,151.65,152.01,381322.0,138.6907,138.9649,138.5993,138.9284,381322.0
2022-01-18 11:15:00,151.99,152.25,151.88,152.17,308715.0,138.9101,139.1477,138.8095,139.0746,308715.0
2022-01-18 11:20:00,152.17,152.33,152.04,152.17,293362.0,139.0746,139.2208,138.9558,139.0746,293362.0
2022-01-18 11:25:00,152.18,152.2,151.86,151.86,266426.0,139.0837,139.102,138.7913,138.7913,266426.0
2022-01-18 11:30:00,151.88,151.91,151.67,151.83,487588.0,138.8095,138.837,138.6176,138.7639,487588.0
2022-01-18 11:35:00,151.83,152.24,151.79,152.16,295690.0,138.7639,139.1386,138.7273,139.0655,295690.0
2022-01-18 11:40:00,152.13,152.14,151.76,152.08,271551.0,139.038,139.0472,138.6999,138.9923,271551.0
2022-01-18 11:45:00,152.08,152.25,152.04,152.08,227149.0,138.9923,139.1477,138.9558,138.9923,227149.0
2022-01-18 11:50:00,152.08,152.27,151.73,151.77,172173.0,138.9923,139.166,138.6725,138.709,172173.0
2022-01-18 11:55:00,151.76,151.76,151.47,151.55,196106.0,138.6999,138.6999,138.4348,138.5079,196106.0
2022-01-18 12:00:00,151.54,151.55,150.98,151.03,290826.0,138.4988,138.5079,137.987,138.0327,290826.0
2022-01-18 12:05:00,151.03,151.17,150.9,151.1,198070.0,138.0327,138.1607,137.9139,138.0967,198070.0
2022-01-18 12:10:00,151.08,151.25,150.92,151.12,233814.0,138.0784,138.2338,137.9322,138.115,233814.0
2022-01-18 12:15:00,151.13,151.15,150.88,150.99,198120.0,138.1241,138.1424,137.8956,137.9961,198120.0
2022-01-18 12:20:00,150.99,151.01,150.66,150.88,229270.0,137.9961,138.0144,137.6945,137.8956,229270.0
2022-01-18 12:25:00,150.88,151.04,150.84,150.98,229988.0,137.8956,138.0418,137.859,137.987,229988.0
2022-01-18 12:30:00,151.0,151.18,150.79,151.18,249092.0,138.0053,138.1698,137.8134,138.1698,249092.0
2022-01-18 12:35:00,151.17,151.22,150.87,150.99,296127.0,138.1607,138.2063,137.8865,137.9961,296127.0
2022-01-18 12:40:00,150.97,151.07,150.91,150.97,110239.0,137.9779,138.0693,137.923,137.9779,110239.0
2022-01-18 12:45:00,150.96,151.02,150.56,150.58,174907.0,137.9687,138.0236,137.6031,137.6214,174907.0
2022-01-18 12:50:00,150.58,150.83,150.55,150.58,199265.0,137.6214,137.8499,137.594,137.6214,199265.0
2022-01-18 12:55:00,150.6,150.78,150.54,150.76,230789.0,137.6397,137.8042,137.5849,137.7859,230789.0
2022-01-18 13:00:00,150.76,150.88,150.72,150.83,130564.0,137.7859,137.8956,137.7494,137.8499,130564.0
2022-01-18 13:05:00,150.83,151.04,150.81,150.98,199224.0,137.8499,138.0418,137.8316,137.987,199224.0
2022-01-18 13:10:00,150.96,151.1,150.8,151.08,166050.0,137.9687,138.0967,137.8225,138.0784,166050.0
2022-01-18 13:15:00,151.06,151.25,150.97,151.19,214020.0,138.0601,138.2338,137.9779,138.1789,214020.0
2022-01-18 13:20:00,151.17,151.17,151.0,151.1,139970.0,138.1607,138.1607,138.0053,138.0967,139970.0
2022-01-18 13:25:00,151.11,151.12,150.91,150.98,206578.0,138.1058,138.115,137.923,137.987,206578.0
2022-01-18 13:30:00,150.98,151.36,150.97,151.34,191368.0,137.987,138.3343,137.9779,138.316,191368.0
2022-01-18 13:35:00,151.34,151.67,151.33,151.66,242599.0,138.316,138.6176,138.3069,138.6085,242599.0
2022-01-18 13:40:00,151.67,151.84,151.53,151.76,208078.0,138.6176,138.773,138.4897,138.6999,208078.0
2022-01-18 13:45:00,151.74,151.74,151.42,151.5,141014.0,138.6816,138.6816,138.3891,138.4623,141014.0
2022-01-18 13:50:00,151.5,151.57,151.31,151.31,170979.0,138.4623,138.5262,138.2886,138.2886,170979.0
2022-01-18 13:55:00,151.32,151.42,151.23,151.27,138141.0,138.2977,138.3891,138.2155,138.252,138141.0
2022-01-18 14:00:00,151.26,151.38,151.15,151.19,156165.0,138.2429,138.3526,138.1424,138.1789,156165.0
2022-01-18 14:05:00,151.2,151.23,151.03,151.09,116754.0,138.1881,138.2155,138.0327,138.0875,116754.0
2022-01-18 14:10:00,151.09,151.13,150.88,150.88,151984.0,138.0875,138.1241,137.8956,137.8956,151984.0
2022-01-18 14:15:00,150.89,150.99,150.82,150.88,141462.0,137.9047,137.9961,137.8408,137.8956,141462.0
2022-01-18 14:20:00,150.89,151.0,150.86,150.92,113401.0,137.9047,138.0053,137.8773,137.9322,113401.0
2022-01-18 14:25:00,150.92,151.06,150.83,151.04,130717.0,137.9322,138.0601,137.8499,138.0418,130717.0
2022-01-18 14:30:00,151.02,151.53,151.0,151.44,236189.0,138.0236,138.4897,138.0053,138.4074,236189.0
2022-01-18 14:35:00,151.43,151.52,151.32,151.34,183828.0,138.3983,138.4805,138.2977,138.316,183828.0
2022-01-18 14:40:00,151.34,151.37,151.14,151.15,118693.0,138.316,138.3434,138.1332,138.1424,118693.0
2022-01-18 14:45:00,151.14,151.31,151.06,151.24,147463.0,138.1332,138.2886,138.0601,138.2246,147463.0
2022-01-18 14:50:00,151.24,151.56,151.23,151.49,138532.0,138.2246,138.5171,138.2155,138.4531,138532.0
2022-01-18 14:55:00,151.49,151.55,151.33,151.36,112441.0,138.4531,138.5079,138.3069,138.3343,112441.0
2022-01-18 15:00:00,151.37,151.49,151.25,151.28,127470.0,138.3434,138.4531,138.2338,138.2612,127470.0
2022-01-18 15:05:00,151.29,151.38,151.2,151.27,149149.0,138.2703,138.3526,138.1881,138.252,149149.0
2022-01-18 15:10:00,151.27,151.39,151.22,151.3,165273.0,138.252,138.3617,138.2063,138.2795,165273.0
2022-01-18 15:15:00,151.3,151.51,151.15,151.5,348594.0,138.2795,138.4714,138.1424,138.4623,348594.0
2022-01-18 15:20:00,151.5,151.81,151.49,151.75,286171.0,138.4623,138.7456,138.4531,138.6907,286171.0
2022-01-18 15:25:00,151.76,151.8,151.4,151.48,176301.0,138.6999,138.7364,138.3709,138.444,176301.0
2022-01-18 15:30:00,151.47,151.47,151.18,151.19,302955.0,138.4348,138.4348,138.1698,138.1789,302955.0
2022-01-18 15:35:00,151.2,151.21,151.04,151.11,272063.0,138.1881,138.1972,138.0418,138.1058,272063.0
2022-01-18 15:40:00,151.11,151.12,150.68,150.72,320353.0,138.1058,138.115,137.7128,137.7494,320353.0
2022-01-18 15:45:00,150.72,150.89,150.66,150.86,417237.0,137.7494,137.9047,137.6945,137.8773,417237.0
2022-01-18 15:50:00,150.88,151.05,150.61,150.81,631632.0,137.8956,138.051,137.6488,137.8316,631632.0
2022-01-18 15:55:00,150.82,151.5,150.82,151.42,1576175.0,137.8408,138.4623,137.8408,138.3891,1576175.0
2022-01-19 09:30:00,151.57,152.23,150.26,150.81,1015158.0,138.5262,139.1294,137.329,137.8316,1015158.0
2022-01-19 09:35:00,150.8,150.89,149.77,150.2,742042.0,137.8225,137.9047,136.8811,137.2741,742042.0
2022-01-19 09:40:00,150.17,150.27,149.65,149.98,505038.0,137.2467,137.3381,136.7715,137.0731,505038.0
2022-01-19 09:45:00,149.98,150.0,149.24,149.45,330413.0,137.0731,137.0913,136.3967,136.5887,330413.0
2022-01-19 09:50:00,149.44,150.23,149.34,150.2,377035.0,136.5795,137.3015,136.4881,137.2741,377035.0
2022-01-19 09:55:00,150.2,150.31,149.84,150.28,261472.0,137.2741,137.3747,136.9451,137.3472,261472.0
2022-01-19 10:00:00,150.24,150.25,149.56,149.69,230190.0,137.3107,137.3198,136.6892,136.808,230190.0
2022-01-19 10:05:00,149.67,149.92,149.55,149.82,218102.0,136.7897,137.0182,136.6801,136.9268,218102.0
2022-01-19 10:10:00,149.8,149.93,149.45,149.58,290758.0,136.9085,137.0274,136.5887,136.7075,290758.0
2022-01-19 10:15:00,149.6,149.66,148.91,149.01,377459.0,136.7258,136.7806,136.0951,136.1865,377459.0
2022-01-19 10:20:00,148.98,149.2,148.72,148.95,368975.0,136.1591,136.3602,135.9215,136.1317,368975.0
2022-01-19 10:25:00,148.98,149.01,148.55,148.76,217682.0,136.1591,136.1865,135.7661,135.958,217682.0
2022-01-19 10:30:00,148.78,148.99,148.6,148.69,372062.0,135.9763,136.1683,135.8118,135.8941,372062.0
2022-01-19 10:35:00,148.69,149.42,148.64,149.35,246102.0,135.8941,136.5613,135.8484,136.4973,246102.0
2022-01-19 10:40:00,149.32,149.61,149.29,149.44,224577.0,136.4699,136.7349,136.4424,136.5795,224577.0
2022-01-19 10:45:00,149.46,149.77,149.45,149.68,119100.0,136.5978,136.8811,136.5887,136.7989,119100.0
2022-01-19 10:50:00,149.65,150.04,149.64,149.71,146740.0,136.7715,137.1279,136.7623,136.8263,146740.0
2022-01-19 10:55:00,149.71,149.98,149.56,149.78,114919.0,136.8263,137.0731,136.6892,136.8903,114919.0
2022-01-19 11:00:00,149.76,150.04,149.7,149.96,129045.0,136.872,137.1279,136.8172,137.0548,129045.0
2022-01-19 11:05:00,149.94,150.17,149.88,150.05,152802.0,137.0365,137.2467,136.9817,137.137,152802.0
2022-01-19 11:10:00,150.04,150.49,149.97,150.45,184155.0,137.1279,137.5392,137.0639,137.5026,184155.0
2022-01-19 11:15:00,150.46,150.69,150.41,150.54,224056.0,137.5118,137.722,137.4661,137.5849,224056.0
2022-01-19 11:20:00,150.53,150.82,150.2,150.29,186364.0,137.5757,137.8408,137.2741,137.3564,186364.0
2022-01-19 11:25:00,150.3,150.42,150.13,150.23,199369.0,137.3655,137.4752,137.2102,137.3015,199369.0
2022-01-19 11:30:00,150.22,150.37,150.14,150.27,101182.0,137.2924,137.4295,137.2193,137.3381,101182.0
2022-01-19 11:35:00,150.27,150.37,150.08,150.22,88462.0,137.3381,137.4295,137.1645,137.2924,88462.0
2022-01-19 11:40:00,150.2,150.2,149.96,150.08,93043.0,137.2741,137.2741,137.0548,137.1645,93043.0
2022-01-19 11:45:00,150.09,150.1,149.86,149.93,100350.0,137.1736,137.1827,136.9634,137.0274,100350.0
2022-01-19 11:50:00,149.95,150.27,149.86,150.25,113331.0,137.0456,137.3381,136.9634,137.3198,113331.0
2022-01-19 11:55:00,150.24,150.47,150.16,150.35,135709.0,137.3107,137.5209,137.2376,137.4112,135709.0
2022-01-19 12:00:00,150.35,150.4,150.17,150.18,132149.0,137.4112,137.4569,137.2467,137.2558,132149.0
2022-01-19 12:05:00,150.17,150.28,149.96,150.04,72158.0,137.2467,137.3472,137.0548,137.1279,72158.0
2022-01-19 12:10:00,150.06,150.15,149.96,149.98,80792.0,137.1462,137.2284,137.0548,137.0731,80792.0
2022-01-19 12:15:00,149.99,150.03,149.72,149.77,85128.0,137.0822,137.1188,136.8354,136.8811,85128.0
2022-01-19 12:20:00,149.77,149.91,149.66,149.77,86242.0,136.8811,137.0091,136.7806,136.8811,86242.0
2022-01-19 12:25:00,149.77,149.96,149.72,149.91,72406.0,136.8811,137.0548,136.8354,137.0091,72406.0
2022-01-19 12:30:00,149.92,149.98,149.56,149.58,59553.0,137.0182,137.0731,136.6892,136.7075,59553.0
2022-01-19 12:35:00,149.57,149.58,149.13,149.15,99377.0,136.6983,136.7075,136.2962,136.3145,99377.0
2022-01-19 12:40:00,149.17,149.31,149.02,149.29,132296.0,136.3328,136.4607,136.1957,136.4424,132296.0
2022-01-19 12:45:00,149.31,149.34,149.16,149.25,72267.0,136.4607,136.4881,136.3236,136.4059,72267.0
2022-01-19 12:50:00,149.27,149.43,149.26,149.33,90203.0,136.4242,136.5704,136.415,136.479,90203.0
2022-01-19 12:55:00,149.35,149.72,149.33,149.69,66328.0,136.4973,136.8354,136.479,136.808,66328.0
2022-01-19 13:00:00,149.71,149.78,149.45,149.76,68672.0,136.8263,136.8903,136.5887,136.872,68672.0
2022-01-19 13:05:00,149.76,150.07,149.7,149.94,163499.0,136.872,137.1553,136.8172,137.0365,163499.0
2022-01-19 13:10:00,149.95,150.24,149.85,150.24,511186.0,137.0456,137.3107,136.9542,137.3107,511186.0
2022-01-19 13:15:00,150.24,150.35,149.97,150.06,173582.0,137.3107,137.4112,137.0639,137.1462,173582.0
2022-01-19 13:20:00,150.06,150.12,149.95,149.97,137548.0,137.1462,137.201,137.0456,137.0639,137548.0
2022-01-19 13:25:00,149.99,150.01,149.76,149.79,94790.0,137.0822,137.1005,136.872,136.8994,94790.0
2022-01-19 13:30:00,149.79,150.06,149.7,149.9,86115.0,136.8994,137.1462,136.8172,136.9999,86115.0
2022-01-19 13:35:00,149.9,149.92,149.69,149.78,173844.0,136.9999,137.0182,136.808,136.8903,173844.0
2022-01-19 13:40:00,149.78,149.81,149.72,149.77,77305.0,136.8903,136.9177,136.8354,136.8811,77305.0
2022-01-19 13:45:00,149.77,149.91,149.77,149.87,77415.0,136.8811,137.0091,136.8811,136.9725,77415.0
2022-01-19 13:50:00,149.88,149.88,149.75,149.79,90154.0,136.9817,136.9817,136.8629,136.8994,90154.0
2022-01-19 13:55:00,149.79,149.87,149.72,149.81,105911.0,136.8994,136.9725,136.8354,136.9177,105911.0
2022-01-19 14:00:00,149.8,149.9,149.71,149.76,182762.0,136.9085,136.9999,136.8263,136.872,182762.0
2022-01-19 14:05:00,149.76,149.83,149.65,149.76,241980.0,136.872,136.936,136.7715,136.872,241980.0
2022-01-19 14:10:00,149.75,149.78,149.53,149.54,96339.0,136.8629,136.8903,136.6618,136.6709,96339.0
2022-01-19 14:15:00,149.54,149.55,149.37,149.55,101292.0,136.6709,136.6801,136.5156,136.6801,101292.0
2022-01-19 14:20:00,149.56,149.62,149.47,149.58,68384.0,136.6892,136.744,136.6069,136.7075,68384.0
2022-01-19 14:25:00,149.59,149.62,149.4,149.41,90406.0,136.7166,136.744,136.543,136.5521,90406.0
2022-01-19 14:30:00,149.41,149.55,149.31,149.45,112197.0,136.5521,136.6801,136.4607,136.5887,112197.0
2022-01-19 14:35:00,149.44,149.73,149.42,149.59,109000.0,136.5795,136.8446,136.5613,136.7166,109000.0
2022-01-19 14:40:00,149.59,149.72,149.52,149.59,154666.0,136.7166,136.8354,136.6526,136.7166,154666.0
2022-01-19 14:45:00,149.59,149.6,149.37,149.5,87004.0,136.7166,136.7258,136.5156,136.6344,87004.0
2022-01-19 14:50:00,149.5,149.58,149.38,149.55,89390.0,136.6344,136.7075,136.5247,136.6801,89390.0
2022-01-19 14:55:00,149.55,149.68,149.47,149.48,113327.0,136.6801,136.7989,136.6069,136.6161,113327.0
2022-01-19 15:00:00,149.48,149.52,149.39,149.5,78244.0,136.6161,136.6526,136.5338,136.6344,78244.0
2022-01-19 15:05:00,149.5,149.63,149.43,149.5,150112.0,136.6344,136.7532,136.5704,136.6344,150112.0
2022-01-19 15:10:00,149.5,149.76,149.49,149.66,162334.0,136.6344,136.872,136.6252,136.7806,162334.0
2022-01-19 15:15:00,149.65,149.7,149.51,149.6,122382.0,136.7715,136.8172,136.6435,136.7258,122382.0
2022-01-19 15:20:00,149.59,149.65,149.52,149.63,105886.0,136.7166,136.7715,136.6526,136.7532,105886.0
2022-01-19 15:25:00,149.64,149.7,149.45,149.56,109547.0,136.7623,136.8172,136.5887,136.6892,109547.0
2022-01-19 15:30:00,149.56,149.6,149.15,149.16,190974.0,136.6892,136.7258,136.3145,136.3236,190974.0
2022-01-19 15:35:00,149.16,149.19,148.91,149.09,358524.0,136.3236,136.351,136.0951,136.2597,358524.0
2022-01-19 15:40:00,149.08,149.54,149.04,149.39,176271.0,136.2505,136.6709,136.214,136.5338,176271.0
2022-01-19 15:45:00,149.38,149.5,149.19,149.31,255561.0,136.5247,136.6344,136.351,136.4607,255561.0
2022-01-19 15:50:00,149.31,149.31,149.01,149.26,441159.0,136.4607,136.4607,136.1865,136.415,441159.0
2022-01-19 15:55:00,149.25,149.33,148.87,148.93,878470.0,136.4059,136.479,136.0586,136.1134,878470.0
2022-01-20 09:30:00,148.99,149.47,148.34,148.37,654232.0,136.1683,136.6069,135.5742,135.6016,654232.0
2022-01-20 09:35:00,148.41,148.57,148.05,148.43,308172.0,135.6382,135.7844,135.3092,135.6564,308172.0
2022-01-20 09:40:00,148.47,148.85,148.16,148.59,326728.0,135.693,136.0403,135.4097,135.8027,326728.0
2022-01-20 09:45:00,148.6,149.15,148.35,149.12,253431.0,135.8118,136.3145,135.5833,136.2871,253431.0
2022-01-20 09:50:00,149.13,149.75,148.92,149.61,343986.0,136.2962,136.8629,136.1043,136.7349,343986.0
2022-01-20 09:55:00,149.6,149.95,149.5,149.78,265865.0,136.7258,137.0456,136.6344,136.8903,265865.0
2022-01-20 10:00:00,149.78,149.82,149.23,149.41,253531.0,136.8903,136.9268,136.3876,136.5521,253531.0
2022-01-20 10:05:00,149.43,149.91,149.25,149.72,170538.0,136.5704,137.0091,136.4059,136.8354,170538.0
2022-01-20 10:10:00,149.73,149.87,149.54,149.79,139710.0,136.8446,136.9725,136.6709,136.8994,139710.0
2022-01-20 10:15:00,149.81,150.02,149.66,149.7,219415.0,136.9177,137.1096,136.7806,136.8172,219415.0
2022-01-20 10:20:00,149.69,149.86,149.56,149.82,137937.0,136.808,136.9634,136.6892,136.9268,137937.0
2022-01-20 10:25:00,149.83,149.83,149.52,149.77,94923.0,136.936,136.936,136.6526,136.8811,94923.0
2022-01-20 10:30:00,149.77,150.12,149.76,150.1,198949.0,136.8811,137.201,136.872,137.1827,198949.0
2022-01-20 10:35:00,150.1,150.34,150.1,150.28,161433.0,137.1827,137.4021,137.1827,137.3472,161433.0
2022-01-20 10:40:00,150.28,150.36,149.99,150.02,150669.0,137.3472,137.4204,137.0822,137.1096,150669.0
2022-01-20 10:45:00,150.03,150.44,149.99,150.44,164838.0,137.1188,137.4935,137.0822,137.4935,164838.0
2022-01-20 10:50:00,150.43,150.53,150.26,150.33,162803.0,137.4843,137.5757,137.329,137.3929,162803.0
2022-01-20 10:55:00,150.32,150.43,150.12,150.37,112671.0,137.3838,137.4843,137.201,137.4295,112671.0
2022-01-20 11:00:00,150.35,150.61,150.32,150.45,118188.0,137.4112,137.6488,137.3838,137.5026,118188.0
2022-01-20 11:05:00,150.46,150.47,150.29,150.42,58366.0,137.5118,137.5209,137.3564,137.4752,58366.0
2022-01-20 11:10:00,150.41,150.41,150.0,150.05,120314.0,137.4661,137.4661,137.0913,137.137,120314.0
2022-01-20 11:15:00,150.05,150.24,149.88,150.23,114514.0,137.137,137.3107,136.9817,137.3015,114514.0
2022-01-20 11:20:00,150.23,150.34,150.06,150.29,88855.0,137.3015,137.4021,137.1462,137.3564,88855.0
2022-01-20 11:25:00,150.28,150.28,150.0,150.02,79126.0,137.3472,137.3472,137.0913,137.1096,79126.0
2022-01-20 11:30:00,150.03,150.23,149.96,150.19,80011.0,137.1188,137.3015,137.0548,137.265,80011.0
2022-01-20 11:35:00,150.2,150.47,150.19,150.45,76933.0,137.2741,137.5209,137.265,137.5026,76933.0
2022-01-20 11:40:00,150.45,150.47,150.02,150.05,64392.0,137.5026,137.5209,137.1096,137.137,64392.0
2022-01-20 11:45:00,150.03,150.19,150.0,150.03,100489.0,137.1188,137.265,137.0913,137.1188,100489.0
2022-01-20 11:50:00,150.02,150.06,149.74,149.78,52125.0,137.1096,137.1462,136.8537,136.8903,52125.0
2022-01-20 11:55:00,149.77,149.94,149.71,149.81,88464.0,136.8811,137.0365,136.8263,136.9177,88464.0
2022-01-20 12:00:00,149.82,150.02,149.81,150.0,73366.0,136.9268,137.1096,136.9177,137.0913,73366.0
2022-01-20 12:05:00,150.01,150.1,149.96,150.04,90047.0,137.1005,137.1827,137.0548,137.1279,90047.0
2022-01-20 12:10:00,150.03,150.03,149.86,149.97,60998.0,137.1188,137.1188,136.9634,137.0639,60998.0
2022-01-20 12:15:00,149.97,150.01,149.88,149.9,62672.0,137.0639,137.1005,136.9817,136.9999,62672.0
2022-01-20 12:20:00,149.88,149.99,149.75,149.93,73749.0,136.9817,137.0822,136.8629,137.0274,73749.0
2022-01-20 12:25:00,149.93,150.02,149.92,149.94,80969.0,137.0274,137.1096,137.0182,137.0365,80969.0
2022-01-20 12:30:00,149.94,150.05,149.85,149.94,62968.0,137.0365,137.137,136.9542,137.0365,62968.0
2022-01-20 12:35:00,149.93,149.99,149.82,149.98,52111.0,137.0274,137.0822,136.9268,137.0731,52111.0
2022-01-20 12:40:00,149.97,150.01,149.78,149.8,96941.0,137.0639,137.1005,136.8903,136.9085,96941.0
2022-01-20 12:45:00,149.81,149.82,149.65,149.81,53777.0,136.9177,136.9268,136.7715,136.9177,53777.0
2022-01-20 12:50:00,149.8,149.82,149.67,149.67,58784.0,136.9085,136.9268,136.7897,136.7897,58784.0
2022-01-20 12:55:00,149.68,149.72,149.57,149.65,33846.0,136.7989,136.8354,136.6983,136.7715,33846.0
2022-01-20 13:00:00,149.65,149.71,149.52,149.71,65312.0,136.7715,136.8263,136.6526,136.8263,65312.0
2022-01-20 13:05:00,149.71,149.74,149.53,149.61,68701.0,136.8263,136.8537,136.6618,136.7349,68701.0
2022-01-20 13:10:00,149.59,149.78,149.53,149.71,44485.0,136.7166,136.8903,136.6618,136.8263,44485.0
2022-01-20 13:15:00,149.68,149.73,149.54,149.69,59325.0,136.7989,136.8446,136.6709,136.808,59325.0
2022-01-20 13:20:00,149.7,149.73,149.55,149.56,62196.0,136.8172,136.8446,136.6801,136.6892,62196.0
2022-01-20 13:25:00,149.55,149.72,149.55,149.55,73099.0,136.6801,136.8354,136.6801,136.6801,73099.0
2022-01-20 13:30:00,149.54,149.55,149.37,149.51,62035.0,136.6709,136.6801,136.5156,136.6435,62035.0
2022-01-20 13:35:00,149.53,149.73,149.42,149.71,56364.0,136.6618,136.8446,136.5613,136.8263,56364.0
2022-01-20 13:40:00,149.68,149.75,149.61,149.62,35921.0,136.7989,136.8629,136.7349,136.744,35921.0
2022-01-20 13:45:00,149.6,149.68,149.5,149.65,57335.0,136.7258,136.7989,136.6344,136.7715,57335.0
2022-01-20 13:50:00,149.63,149.69,149.62,149.66,26404.0,136.7532,136.808,136.744,136.7806,26404.0
2022-01-20 13:55:00,149.65,149.65,149.45,149.57,42350.0,136.7715,136.7715,136.5887,136.6983,42350.0
2022-01-20 14:00:00,149.56,149.87,149.56,149.85,77844.0,136.6892,136.9725,136.6892,136.9542,77844.0
2022-01-20 14:05:00,149.85,149.88,149.68,149.7,47096.0,136.9542,136.9817,136.7989,136.8172,47096.0
2022-01-20 14:10:00,149.7,149.71,149.41,149.42,94252.0,136.8172,136.8263,136.5521,136.5613,94252.0
2022-01-20 14:15:00,149.43,149.62,149.32,149.54,100210.0,136.5704,136.744,136.4699,136.6709,100210.0
2022-01-20 14:20:00,149.56,149.62,149.5,149.59,44113.0,136.6892,136.744,136.6344,136.7166,44113.0
2022-01-20 14:25:00,149.58,149.63,149.45,149.48,55214.0,136.7075,136.7532,136.5887,136.6161,55214.0
2022-01-20 14:30:00,149.5,149.5,149.26,149.33,74230.0,136.6344,136.6344,136.415,136.479,74230.0
2022-01-20 14:35:00,149.38,149.42,149.25,149.36,73612.0,136.5247,136.5613,136.4059,136.5064,73612.0
2022-01-20 14:40:00,149.37,149.4,149.24,149.34,45701.0,136.5156,136.543,136.3967,136.4881,45701.0
2022-01-20 14:45:00,149.35,149.59,149.32,149.55,63123.0,136.4973,136.7166,136.4699,136.6801,63123.0
2022-01-20 14:50:00,149.54,149.61,149.34,149.39,75144.0,136.6709,136.7349,136.4881,136.5338,75144.0
2022-01-20 14:55:00,149.39,149.41,149.2,149.23,118108.0,136.5338,136.5521,136.3602,136.3876,118108.0
2022-01-20 15:00:00,149.25,149.37,149.08,149.12,93568.0,136.4059,136.5156,136.2505,136.2871,93568.0
2022-01-20 15:05:00,149.13,149.16,148.85,148.91,107005.0,136.2962,136.3236,136.0403,136.0951,107005.0
2022-01-20 15:10:00,148.9,149.11,148.89,148.94,101268.0,136.086,136.2779,136.0769,136.1226,101268.0
2022-01-20 15:15:00,148.95,149.3,148.95,149.27,137651.0,136.1317,136.4516,136.1317,136.4242,137651.0
2022-01-20 15:20:00,149.27,149.31,148.82,148.9,94478.0,136.4242,136.4607,136.0129,136.086,94478.0
2022-01-20 15:25:00,148.9,148.96,148.72,148.79,129024.0,136.086,136.1408,135.9215,135.9855,129024.0
2022-01-20 15:30:00,148.8,148.84,148.54,148.54,111232.0,135.9946,136.0312,135.757,135.757,111232.0
2022-01-20 15:35:00,148.53,148.6,148.2,148.35,288645.0,135.7478,135.8118,135.4462,135.5833,288645.0
2022-01-20 15:40:00,148.36,148.49,148.18,148.2,175363.0,135.5925,135.7113,135.428,135.4462,175363.0
2022-01-20 15:45:00,148.17,148.25,147.87,147.87,321055.0,135.4188,135.4919,135.1446,135.1446,321055.0
2022-01-20 15:50:00,147.88,148.14,147.59,147.69,275531.0,135.1538,135.3914,134.8887,134.9801,275531.0
2022-01-20 15:55:00,147.69,147.95,147.36,147.65,729128.0,134.9801,135.2178,134.6785,134.9436,729128.0
2022-01-21 09:30:00,147.5,147.51,146.13,147.01,1243271.0,134.8065,134.8156,133.5544,134.3587,1243271.0
2022-01-21 09:35:00,146.99,147.19,146.03,146.39,259745.0,134.3404,134.5232,133.463,133.792,259745.0
2022-01-21 09:40:00,146.36,146.77,146.24,146.51,224460.0,133.7646,134.1393,133.6549,133.9017,224460.0
2022-01-21 09:45:00,146.51,147.24,146.36,147.17,380336.0,133.9017,134.5689,133.7646,134.5049,380336.0
2022-01-21 09:50:00,147.17,147.3,146.41,146.49,180504.0,134.5049,134.6237,133.8103,133.8834,180504.0
2022-01-21 09:55:00,146.47,146.63,146.01,146.57,201067.0,133.8651,134.0114,133.4447,133.9565,201067.0
2022-01-21 10:00:00,146.56,146.88,146.28,146.59,248783.0,133.9474,134.2398,133.6915,133.9748,248783.0
2022-01-21 10:05:00,146.58,147.19,146.52,146.56,154720.0,133.9657,134.5232,133.9108,133.9474,154720.0
2022-01-21 10:10:00,146.53,146.54,146.08,146.28,126176.0,133.92,133.9291,133.5087,133.6915,126176.0
2022-01-21 10:15:00,146.27,146.45,146.07,146.15,108651.0,133.6823,133.8468,133.4995,133.5727,108651.0
2022-01-21 10:20:00,146.15,146.2,145.65,146.09,192255.0,133.5727,133.6184,133.1157,133.5178,192255.0
2022-01-21 10:25:00,146.07,146.58,146.02,146.27,170850.0,133.4995,133.9657,133.4538,133.6823,170850.0
2022-01-21 10:30:00,146.29,147.01,146.14,146.86,210047.0,133.7006,134.3587,133.5635,134.2216,210047.0
2022-01-21 10:35:00,146.85,147.08,146.74,146.74,176590.0,134.2124,134.4226,134.1119,134.1119,176590.0
2022-01-21 10:40:00,146.74,146.89,146.42,146.63,203008.0,134.1119,134.249,133.8194,134.0114,203008.0
2022-01-21 10:45:00,146.62,147.19,146.43,147.19,174460.0,134.0022,134.5232,133.8286,134.5232,174460.0
2022-01-21 10:50:00,147.2,147.5,146.93,146.98,269457.0,134.5323,134.8065,134.2855,134.3312,269457.0
2022-01-21 10:55:00,146.96,147.19,146.79,147.07,134582.0,134.313,134.5232,134.1576,134.4135,134582.0
2022-01-21 11:00:00,147.13,147.15,146.55,146.58,136781.0,134.4683,134.4866,133.9382,133.9657,136781.0
2022-01-21 11:05:00,146.57,147.14,146.53,147.07,121628.0,133.9565,134.4775,133.92,134.4135,121628.0
2022-01-21 11:10:00,147.06,147.06,146.74,146.89,128873.0,134.4043,134.4043,134.1119,134.249,128873.0
2022-01-21 11:15:00,146.92,147.05,146.72,146.95,84892.0,134.2764,134.3952,134.0936,134.3038,84892.0
2022-01-21 11:20:00,146.94,147.22,146.85,147.12,168899.0,134.2947,134.5506,134.2124,134.4592,168899.0
2022-01-21 11:25:00,147.14,147.14,146.85,147.09,181321.0,134.4775,134.4775,134.2124,134.4318,181321.0
2022-01-21 11:30:00,147.07,147.08,146.84,147.0,257805.0,134.4135,134.4226,134.2033,134.3495,257805.0
2022-01-21 11:35:00,147.0,147.13,146.92,146.97,351514.0,134.3495,134.4683,134.2764,134.3221,351514.0
2022-01-21 11:40:00,146.97,147.04,146.87,147.02,351532.0,134.3221,134.3861,134.2307,134.3678,351532.0
2022-01-21 11:45:00,147.0,147.04,146.46,146.53,317523.0,134.3495,134.3861,133.856,133.92,317523.0
2022-01-21 11:50:00,146.53,146.56,146.36,146.49,78333.0,133.92,133.9474,133.7646,133.8834,78333.0
2022-01-21 11:55:00,146.48,146.58,146.42,146.5,93239.0,133.8743,133.9657,133.8194,133.8925,93239.0
2022-01-21 12:00:00,146.46,146.48,146.14,146.24,104824.0,133.856,133.8743,133.5635,133.6549,104824.0
2022-01-21 12:05:00,146.25,146.58,146.21,146.44,91292.0,133.6641,133.9657,133.6275,133.8377,91292.0
2022-01-21 12:10:00,146.43,146.48,146.22,146.43,79544.0,133.8286,133.8743,133.6366,133.8286,79544.0
2022-01-21 12:15:00,146.42,146.54,146.25,146.35,99564.0,133.8194,133.9291,133.6641,133.7554,99564.0
2022-01-21 12:20:00,146.33,146.44,146.11,146.35,76535.0,133.7372,133.8377,133.5361,133.7554,76535.0
2022-01-21 12:25:00,146.34,146.44,146.26,146.35,56125.0,133.7463,133.8377,133.6732,133.7554,56125.0
2022-01-21 12:30:00,146.35,146.39,146.18,146.34,63045.0,133.7554,133.792,133.6001,133.7463,63045.0
2022-01-21 12:35:00,146.36,146.5,146.1,146.27,101933.0,133.7646,133.8925,133.527,133.6823,101933.0
2022-01-21 12:40:00,146.27,146.36,146.06,146.08,73602.0,133.6823,133.7646,133.4904,133.5087,73602.0
2022-01-21 12:45:00,146.08,146.18,145.85,145.87,89874.0,133.5087,133.6001,133.2985,133.3168,89874.0
2022-01-21 12:50:00,145.92,146.0,145.8,145.85,52686.0,133.3625,133.4356,133.2528,133.2985,52686.0
2022-01-21 12:55:00,145.83,145.91,145.65,145.81,98882.0,133.2802,133.3533,133.1157,133.2619,98882.0
2022-01-21 13:00:00,145.79,145.96,145.74,145.84,61633.0,133.2436,133.399,133.1979,133.2893,61633.0
2022-01-21 13:05:00,145.86,145.98,145.79,145.82,74109.0,133.3076,133.4173,133.2436,133.2711,74109.0
2022-01-21 13:10:00,145.83,146.33,145.82,146.29,91986.0,133.2802,133.7372,133.2711,133.7006,91986.0
2022-01-21 13:15:00,146.27,146.27,145.81,145.9,61822.0,133.6823,133.6823,133.2619,133.3442,61822.0
2022-01-21 13:20:00,145.87,145.88,145.47,145.48,122492.0,133.3168,133.3259,132.9512,132.9603,122492.0
2022-01-21 13:25:00,145.45,145.51,145.27,145.45,172261.0,132.9329,132.9877,132.7684,132.9329,172261.0
2022-01-21 13:30:00,145.44,145.74,145.36,145.63,84107.0,132.9238,133.1979,132.8506,133.0974,84107.0
2022-01-21 13:35:00,145.62,145.89,145.53,145.76,118760.0,133.0883,133.335,133.006,133.2162,118760.0
2022-01-21 13:40:00,145.75,145.99,145.72,145.95,98406.0,133.2071,133.4264,133.1797,133.3899,98406.0
2022-01-21 13:45:00,145.94,146.0,145.77,145.92,67001.0,133.3807,133.4356,133.2254,133.3625,67001.0
2022-01-21 13:50:00,145.91,146.05,145.77,145.9,57053.0,133.3533,133.4813,133.2254,133.3442,57053.0
2022-01-21 13:55:00,145.87,145.93,145.49,145.65,84025.0,133.3168,133.3716,132.9695,133.1157,84025.0
2022-01-21 14:00:00,145.67,145.82,145.59,145.73,73617.0,133.134,133.2711,133.0609,133.1888,73617.0
2022-01-21 14:05:00,145.73,145.95,145.53,145.57,89013.0,133.1888,133.3899,133.006,133.0426,89013.0
2022-01-21 14:10:00,145.56,145.63,145.41,145.6,101112.0,133.0334,133.0974,132.8963,133.07,101112.0
2022-01-21 14:15:00,145.59,145.68,145.42,145.44,79177.0,133.0609,133.1431,132.9055,132.9238,79177.0
2022-01-21 14:20:00,145.46,145.76,145.35,145.74,94292.0,132.942,133.2162,132.8415,133.1979,94292.0
2022-01-21 14:25:00,145.74,145.75,145.31,145.35,105559.0,133.1979,133.2071,132.8049,132.8415,105559.0
2022-01-21 14:30:00,145.35,145.46,145.23,145.33,138733.0,132.8415,132.942,132.7318,132.8232,138733.0
2022-01-21 14:35:00,145.31,145.46,145.15,145.38,107480.0,132.8049,132.942,132.6587,132.8689,107480.0
2022-01-21 14:40:00,145.39,145.47,145.23,145.25,151078.0,132.8781,132.9512,132.7318,132.7501,151078.0
2022-01-21 14:45:00,145.26,145.31,145.14,145.22,107901.0,132.7593,132.8049,132.6496,132.7227,107901.0
2022-01-21 14:50:00,145.21,145.24,144.91,145.09,200213.0,132.7136,132.741,132.4394,132.6039,200213.0
2022-01-21 14:55:00,145.09,145.18,144.78,144.81,130779.0,132.6039,132.6861,132.3206,132.348,130779.0
2022-01-21 15:00:00,144.8,144.98,144.63,144.68,213097.0,132.3388,132.5033,132.1835,132.2292,213097.0
2022-01-21 15:05:00,144.68,144.79,144.51,144.6,181436.0,132.2292,132.3297,132.0738,132.1561,181436.0
2022-01-21 15:10:00,144.6,144.69,144.47,144.57,187155.0,132.1561,132.2383,132.0372,132.1286,187155.0
2022-01-21 15:15:00,144.56,145.06,144.4,144.89,210160.0,132.1195,132.5765,131.9733,132.4211,210160.0
2022-01-21 15:20:00,144.87,144.93,144.6,144.74,232243.0,132.4028,132.4577,132.1561,132.284,232243.0
2022-01-21 15:25:00,144.75,144.77,144.27,144.36,295455.0,132.2931,132.3114,131.8544,131.9367,295455.0
2022-01-21 15:30:00,144.37,144.76,144.36,144.56,211388.0,131.9458,132.3023,131.9367,132.1195,211388.0
2022-01-21 15:35:00,144.57,144.9,144.56,144.82,194041.0,132.1286,132.4302,132.1195,132.3571,194041.0
2022-01-21 15:40:00,144.82,145.22,144.81,144.88,257180.0,132.3571,132.7227,132.348,132.412,257180.0
2022-01-21 15:45:00,144.86,145.2,144.75,145.09,272404.0,132.3937,132.7044,132.2931,132.6039,272404.0
2022-01-21 15:50:00,145.08,145.2,144.77,144.99,437280.0,132.5947,132.7044,132.3114,132.5125,437280.0
2022-01-21 15:55:00,144.99,145.47,144.93,145.02,1463668.0,132.5125,132.9512,132.4577,132.5399,1463668.0
2022-01-24 09:30:00,142.28,142.83,141.11,142.38,872625.0,130.0357,130.5384,128.9664,130.1271,872625.0
2022-01-24 09:35:00,142.4,143.23,142.14,142.83,284908.0,130.1454,130.9039,129.9078,130.5384,284908.0
2022-01-24 09:40:00,142.83,143.01,142.22,142.32,319887.0,130.5384,130.7029,129.9809,130.0723,319887.0
2022-01-24 09:45:00,142.3,142.3,141.17,141.24,253915.0,130.054,130.054,129.0212,129.0852,253915.0
2022-01-24 09:50:00,141.24,141.39,141.04,141.09,391533.0,129.0852,129.2223,128.9024,128.9481,391533.0
2022-01-24 09:55:00,141.08,141.68,141.03,141.1,295092.0,128.939,129.4873,128.8933,128.9573,295092.0
2022-01-24 10:00:00,141.1,141.64,140.51,140.56,242654.0,128.9573,129.4508,128.418,128.4637,242654.0
2022-01-24 10:05:00,140.57,140.9,139.89,140.11,392313.0,128.4729,128.7745,127.8514,128.0524,392313.0
2022-01-24 10:10:00,140.09,140.48,139.75,140.48,342687.0,128.0342,128.3906,127.7234,128.3906,342687.0
2022-01-24 10:15:00,140.45,140.8,140.2,140.27,188966.0,128.3632,128.6831,128.1347,128.1987,188966.0
2022-01-24 10:20:00,140.27,140.83,140.25,140.8,278349.0,128.1987,128.7105,128.1804,128.6831,278349.0
2022-01-24 10:25:00,140.79,141.07,140.64,140.78,321055.0,128.6739,128.9298,128.5368,128.6648,321055.0
2022-01-24 10:30:00,140.78,141.19,140.78,141.14,168668.0,128.6648,129.0395,128.6648,128.9938,168668.0
2022-01-24 10:35:00,141.14,141.4,141.03,141.33,181532.0,128.9938,129.2314,128.8933,129.1675,181532.0
2022-01-24 10:40:00,141.31,141.47,141.04,141.43,364893.0,129.1492,129.2954,128.9024,129.2589,364893.0
2022-01-24 10:45:00,141.42,141.49,140.52,140.76,419099.0,129.2497,129.3137,128.4272,128.6465,419099.0
2022-01-24 10:50:00,140.77,141.02,140.43,140.63,240519.0,128.6557,128.8841,128.3449,128.5277,240519.0
2022-01-24 10:55:00,140.63,140.74,140.22,140.44,234983.0,128.5277,128.6282,128.153,128.3541,234983.0
2022-01-24 11:00:00,140.42,140.86,140.36,140.78,316433.0,128.3358,128.7379,128.2809,128.6648,316433.0
2022-01-24 11:05:00,140.77,140.82,140.33,140.67,368758.0,128.6557,128.7013,128.2535,128.5643,368758.0
2022-01-24 11:10:00,140.69,140.74,140.19,140.31,170913.0,128.5825,128.6282,128.1256,128.2352,170913.0
2022-01-24 11:15:00,140.31,140.55,140.27,140.54,130588.0,128.2352,128.4546,128.1987,128.4454,130588.0
2022-01-24 11:20:00,140.53,141.04,140.53,140.67,123888.0,128.4363,128.9024,128.4363,128.5643,123888.0
2022-01-24 11:25:00,140.66,141.01,140.45,140.99,100668.0,128.5551,128.875,128.3632,128.8567,100668.0
2022-01-24 11:30:00,140.99,141.29,140.86,141.16,208388.0,128.8567,129.1309,128.7379,129.0121,208388.0
2022-01-24 11:35:00,141.17,141.25,140.8,141.2,230650.0,129.0212,129.0943,128.6831,129.0486,230650.0
2022-01-24 11:40:00,141.2,141.25,140.68,140.78,169268.0,129.0486,129.0943,128.5734,128.6648,169268.0
2022-01-24 11:45:00,140.78,140.8,140.09,140.19,260784.0,128.6648,128.6831,128.0342,128.1256,260784.0
2022-01-24 11:50:00,140.19,141.07,140.16,140.88,225613.0,128.1256,128.9298,128.0981,128.7562,225613.0
2022-01-24 11:55:00,140.92,141.26,140.83,141.25,333416.0,128.7927,129.1035,128.7105,129.0943,333416.0
2022-01-24 12:00:00,141.26,141.26,140.58,140.64,244832.0,129.1035,129.1035,128.482,128.5368,244832.0
2022-01-24 12:05:00,140.68,140.95,140.51,140.72,142350.0,128.5734,128.8202,128.418,128.61,142350.0
2022-01-24 12:10:00,140.74,140.86,140.02,140.16,162178.0,128.6282,128.7379,127.9702,128.0981,162178.0
2022-01-24 12:15:00,140.17,140.2,139.8,140.08,213460.0,128.1073,128.1347,127.7691,128.025,213460.0
2022-01-24 12:20:00,140.07,140.3,139.81,139.89,142909.0,128.0159,128.2261,127.7783,127.8514,142909.0
2022-01-24 12:25:00,139.9,140.38,139.57,140.27,211539.0,127.8605,128.2992,127.5589,128.1987,211539.0
2022-01-24 12:30:00,140.26,140.37,139.77,139.93,137757.0,128.1895,128.2901,127.7417,127.8879,137757.0
2022-01-24 12:35:00,139.93,139.96,139.68,139.9,118914.0,127.8879,127.9154,127.6595,127.8605,118914.0
2022-01-24 12:40:00,139.88,140.76,139.69,140.65,192436.0,127.8422,128.6465,127.6686,128.546,192436.0
2022-01-24 12:45:00,140.64,140.8,140.41,140.69,139221.0,128.5368,128.6831,128.3266,128.5825,139221.0
2022-01-24 12:50:00,140.66,141.24,140.56,141.22,156946.0,128.5551,129.0852,128.4637,129.0669,156946.0
2022-01-24 12:55:00,141.22,141.35,140.97,141.06,151745.0,129.0669,129.1857,128.8384,128.9207,151745.0
2022-01-24 13:00:00,141.04,141.26,140.94,141.22,159239.0,128.9024,129.1035,128.811,129.0669,159239.0
2022-01-24 13:05:00,141.19,141.97,141.04,141.72,214592.0,129.0395,129.7524,128.9024,129.5239,214592.0
2022-01-24 13:10:00,141.74,142.01,141.6,141.9,167052.0,129.5422,129.7889,129.4142,129.6884,167052.0
2022-01-24 13:15:00,141.89,142.35,141.8,142.27,166015.0,129.6793,130.0997,129.597,130.0266,166015.0
2022-01-24 13:20:00,142.27,142.47,141.92,141.97,191826.0,130.0266,130.2094,129.7067,129.7524,191826.0
2022-01-24 13:25:00,141.95,142.13,141.7,141.96,172800.0,129.7341,129.8986,129.5056,129.7432,172800.0
2022-01-24 13:30:00,141.96,142.83,141.92,142.81,134045.0,129.7432,130.5384,129.7067,130.5201,134045.0
2022-01-24 13:35:00,142.78,142.78,142.09,142.67,220114.0,130.4927,130.4927,129.8621,130.3921,220114.0
2022-01-24 13:40:00,142.66,142.75,142.03,142.12,111766.0,130.383,130.4653,129.8072,129.8895,111766.0
2022-01-24 13:45:00,142.11,142.82,142.11,142.81,132129.0,129.8803,130.5292,129.8803,130.5201,132129.0
2022-01-24 13:50:00,142.82,142.91,142.58,142.87,137122.0,130.5292,130.6115,130.3099,130.5749,137122.0
2022-01-24 13:55:00,142.88,143.2,142.78,143.12,155967.0,130.5841,130.8765,130.4927,130.8034,155967.0
2022-01-24 14:00:00,143.13,143.57,143.04,143.1,157828.0,130.8126,131.2147,130.7303,130.7851,157828.0
2022-01-24 14:05:00,143.09,143.27,142.98,143.1,145656.0,130.776,130.9405,130.6755,130.7851,145656.0
2022-01-24 14:10:00,143.06,143.31,142.42,142.56,149934.0,130.7486,130.9771,130.1637,130.2916,149934.0
2022-01-24 14:15:00,142.55,142.71,142.27,142.37,119691.0,130.2825,130.4287,130.0266,130.118,119691.0
2022-01-24 14:20:00,142.36,142.61,142.06,142.18,104420.0,130.1088,130.3373,129.8346,129.9443,104420.0
2022-01-24 14:25:00,142.17,142.52,142.08,142.34,106663.0,129.9352,130.2551,129.8529,130.0905,106663.0
2022-01-24 14:30:00,142.35,142.7,142.27,142.3,125536.0,130.0997,130.4196,130.0266,130.054,125536.0
2022-01-24 14:35:00,142.31,142.49,141.89,142.05,133822.0,130.0631,130.2276,129.6793,129.8255,133822.0
2022-01-24 14:40:00,142.06,142.19,141.96,142.02,159759.0,129.8346,129.9534,129.7432,129.7981,159759.0
2022-01-24 14:45:00,142.02,142.11,141.68,142.05,146505.0,129.7981,129.8803,129.4873,129.8255,146505.0
2022-01-24 14:50:00,142.05,142.29,141.92,142.28,156524.0,129.8255,130.0448,129.7067,130.0357,156524.0
2022-01-24 14:55:00,142.29,142.96,142.22,142.93,170995.0,130.0448,130.6572,129.9809,130.6298,170995.0
2022-01-24 15:00:00,142.92,143.25,142.91,143.04,200187.0,130.6206,130.9222,130.6115,130.7303,200187.0
2022-01-24 15:05:00,143.03,143.11,142.74,143.02,115773.0,130.7212,130.7943,130.4561,130.712,115773.0
2022-01-24 15:10:00,143.01,143.42,143.0,143.39,151331.0,130.7029,131.0776,130.6937,131.0502,151331.0
2022-01-24 15:15:00,143.4,143.66,143.04,143.13,197193.0,131.0593,131.2969,130.7303,130.8126,197193.0
2022-01-24 15:20:00,143.14,143.66,143.14,143.61,157176.0,130.8217,131.2969,130.8217,131.2512,157176.0
2022-01-24 15:25:00,143.62,143.89,143.32,143.47,198302.0,131.2604,131.5072,130.9862,131.1233,198302.0
2022-01-24 15:30:00,143.46,144.56,143.2,144.56,289875.0,131.1142,132.1195,130.8765,132.1195,289875.0
2022-01-24 15:35:00,144.56,144.56,144.19,144.44,241163.0,132.1195,132.1195,131.7813,132.0098,241163.0
2022-01-24 15:40:00,144.45,144.56,143.64,143.82,246431.0,132.019,132.1195,131.2787,131.4432,246431.0
2022-01-24 15:45:00,143.82,144.82,143.81,144.8,270270.0,131.4432,132.3571,131.434,132.3388,270270.0
2022-01-24 15:50:00,144.84,145.48,144.82,145.14,401446.0,132.3754,132.9603,132.3571,132.6496,401446.0
2022-01-24 15:55:00,145.13,145.19,144.67,145.19,1246752.0,132.6404,132.6953,132.22,132.6953,1246752.0
2022-01-25 09:30:00,143.65,143.65,142.27,142.69,637775.0,131.2878,131.2878,130.0266,130.4104,637775.0
2022-01-25 09:35:00,142.7,143.44,142.38,142.59,202014.0,130.4196,131.0959,130.1271,130.319,202014.0
2022-01-25 09:40:00,142.61,143.13,142.37,142.84,370633.0,130.3373,130.8126,130.118,130.5475,370633.0
2022-01-25 09:45:00,142.81,142.83,141.81,141.89,259247.0,130.5201,130.5384,129.6062,129.6793,259247.0
2022-01-25 09:50:00,141.88,142.18,141.57,141.62,177754.0,129.6701,129.9443,129.3868,129.4325,177754.0
2022-01-25 09:55:00,141.63,142.14,141.51,141.81,121503.0,129.4416,129.9078,129.332,129.6062,121503.0
2022-01-25 10:00:00,141.77,142.0,140.79,140.94,245314.0,129.5696,129.7798,128.6739,128.811,245314.0
2022-01-25 10:05:00,140.97,141.53,140.92,141.52,131575.0,128.8384,129.3502,128.7927,129.3411,131575.0
2022-01-25 10:10:00,141.49,141.85,141.09,141.85,108545.0,129.3137,129.6427,128.9481,129.6427,108545.0
2022-01-25 10:15:00,141.84,142.2,141.6,142.06,209216.0,129.6336,129.9626,129.4142,129.8346,209216.0
2022-01-25 10:20:00,142.09,142.29,141.8,142.03,181773.0,129.8621,130.0448,129.597,129.8072,181773.0
2022-01-25 10:25:00,142.0,143.0,141.98,142.99,108374.0,129.7798,130.6937,129.7615,130.6846,108374.0
2022-01-25 10:30:00,142.99,142.99,142.58,142.9,165373.0,130.6846,130.6846,130.3099,130.6023,165373.0
2022-01-25 10:35:00,142.89,143.0,142.23,142.83,119865.0,130.5932,130.6937,129.99,130.5384,119865.0
2022-01-25 10:40:00,142.82,143.3,142.73,143.3,189680.0,130.5292,130.9679,130.447,130.9679,189680.0
2022-01-25 10:45:00,143.26,143.65,143.04,143.6,185302.0,130.9314,131.2878,130.7303,131.2421,185302.0
2022-01-25 10:50:00,143.59,143.66,143.23,143.28,112430.0,131.233,131.2969,130.9039,130.9496,112430.0
2022-01-25 10:55:00,143.3,143.42,142.93,143.03,157293.0,130.9679,131.0776,130.6298,130.7212,157293.0
2022-01-25 11:00:00,143.02,143.44,142.94,143.4,99143.0,130.712,131.0959,130.6389,131.0593,99143.0
2022-01-25 11:05:00,143.36,143.51,142.96,143.24,138494.0,131.0228,131.1599,130.6572,130.9131,138494.0
2022-01-25 11:10:00,143.26,143.35,142.78,142.89,133461.0,130.9314,131.0136,130.4927,130.5932,133461.0
2022-01-25 11:15:00,142.91,143.75,142.88,143.73,177609.0,130.6115,131.3792,130.5841,131.3609,177609.0
2022-01-25 11:20:00,143.75,144.0,143.6,143.89,132590.0,131.3792,131.6077,131.2421,131.5072,132590.0
2022-01-25 11:25:00,143.88,144.01,143.55,143.83,127417.0,131.498,131.6168,131.1964,131.4523,127417.0
2022-01-25 11:30:00,143.84,143.89,143.46,143.52,138407.0,131.4615,131.5072,131.1142,131.169,138407.0
2022-01-25 11:35:00,143.51,143.56,142.78,142.99,169665.0,131.1599,131.2056,130.4927,130.6846,169665.0
2022-01-25 11:40:00,142.99,143.42,142.98,143.38,113808.0,130.6846,131.0776,130.6755,131.041,113808.0
2022-01-25 11:45:00,143.38,143.66,143.37,143.63,67723.0,131.041,131.2969,131.0319,131.2695,67723.0
2022-01-25 11:50:00,143.61,143.89,143.49,143.84,82531.0,131.2512,131.5072,131.1416,131.4615,82531.0
2022-01-25 11:55:00,143.84,143.84,143.08,143.11,60552.0,131.4615,131.4615,130.7669,130.7943,60552.0
2022-01-25 12:00:00,143.1,143.55,143.01,143.55,95597.0,130.7851,131.1964,130.7029,131.1964,95597.0
2022-01-25 12:05:00,143.53,143.83,143.45,143.67,89720.0,131.1781,131.4523,131.105,131.3061,89720.0
2022-01-25 12:10:00,143.64,143.82,143.44,143.8,61232.0,131.2787,131.4432,131.0959,131.4249,61232.0
2022-01-25 12:15:00,143.79,143.88,143.18,143.6,87864.0,131.4158,131.498,130.8583,131.2421,87864.0
2022-01-25 12:20:00,143.62,143.98,143.56,143.89,61971.0,131.2604,131.5894,131.2056,131.5072,61971.0
2022-01-25 12:25:00,143.9,143.99,143.59,143.7,70399.0,131.5163,131.5985,131.233,131.3335,70399.0
2022-01-25 12:30:00,143.68,143.71,143.23,143.44,62038.0,131.3152,131.3426,130.9039,131.0959,62038.0
2022-01-25 12:35:00,143.44,143.66,143.41,143.65,56114.0,131.0959,131.2969,131.0685,131.2878,56114.0
2022-01-25 12:40:00,143.65,143.68,143.4,143.68,59871.0,131.2878,131.3152,131.0593,131.3152,59871.0
2022-01-25 12:45:00,143.66,143.76,143.38,143.42,78452.0,131.2969,131.3883,131.041,131.0776,78452.0
2022-01-25 12:50:00,143.41,143.67,143.4,143.56,97854.0,131.0685,131.3061,131.0593,131.2056,97854.0
2022-01-25 12:55:00,143.56,143.71,143.28,143.7,112077.0,131.2056,131.3426,130.9496,131.3335,112077.0
2022-01-25 13:00:00,143.71,143.71,143.27,143.43,92352.0,131.3426,131.3426,130.9405,131.0867,92352.0
2022-01-25 13:05:00,143.45,143.51,143.12,143.37,98336.0,131.105,131.1599,130.8034,131.0319,98336.0
2022-01-25 13:10:00,143.38,143.83,143.25,143.71,88275.0,131.041,131.4523,130.9222,131.3426,88275.0
2022-01-25 13:15:00,143.69,143.95,143.58,143.89,67660.0,131.3244,131.562,131.2238,131.5072,67660.0
2022-01-25 13:20:00,143.9,143.9,143.69,143.84,53844.0,131.5163,131.5163,131.3244,131.4615,53844.0
2022-01-25 13:25:00,143.84,144.24,143.77,144.2,128960.0,131.4615,131.827,131.3975,131.7905,128960.0
2022-01-25 13:30:00,144.2,144.42,144.04,144.34,87747.0,131.7905,131.9915,131.6442,131.9184,87747.0
2022-01-25 13:35:00,144.34,144.45,144.17,144.43,92811.0,131.9184,132.019,131.7631,132.0007,92811.0
2022-01-25 13:40:00,144.45,144.58,144.26,144.46,109864.0,132.019,132.1378,131.8453,132.0281,109864.0
2022-01-25 13:45:00,144.45,144.76,144.31,144.74,159646.0,132.019,132.3023,131.891,132.284,159646.0
2022-01-25 13:50:00,144.73,144.83,144.57,144.83,136759.0,132.2749,132.3663,132.1286,132.3663,136759.0
2022-01-25 13:55:00,144.81,144.83,144.65,144.79,94478.0,132.348,132.3663,132.2017,132.3297,94478.0
2022-01-25 14:00:00,144.8,144.82,144.4,144.42,133075.0,132.3388,132.3571,131.9733,131.9915,133075.0
2022-01-25 14:05:00,144.4,144.59,144.32,144.5,124731.0,131.9733,132.1469,131.9001,132.0647,124731.0
2022-01-25 14:10:00,144.49,144.9,144.44,144.86,107238.0,132.0555,132.4302,132.0098,132.3937,107238.0
2022-01-25 14:15:00,144.87,145.19,144.84,145.16,134275.0,132.4028,132.6953,132.3754,132.6679,134275.0
2022-01-25 14:20:00,145.16,145.34,145.04,145.25,169445.0,132.6679,132.8324,132.5582,132.7501,169445.0
2022-01-25 14:25:00,145.24,145.36,145.09,145.34,125644.0,132.741,132.8506,132.6039,132.8324,125644.0
2022-01-25 14:30:00,145.35,145.4,145.0,145.0,108833.0,132.8415,132.8872,132.5216,132.5216,108833.0
2022-01-25 14:35:00,145.03,145.38,145.02,145.38,137315.0,132.549,132.8689,132.5399,132.8689,137315.0
2022-01-25 14:40:00,145.38,145.79,145.36,145.74,175659.0,132.8689,133.2436,132.8506,133.1979,175659.0
2022-01-25 14:45:00,145.75,145.98,145.66,145.73,136144.0,133.2071,133.4173,133.1248,133.1888,136144.0
2022-01-25 14:50:00,145.72,146.05,145.66,146.02,135140.0,133.1797,133.4813,133.1248,133.4538,135140.0
2022-01-25 14:55:00,146.02,146.3,145.91,146.15,120655.0,133.4538,133.7098,133.3533,133.5727,120655.0
2022-01-25 15:00:00,146.14,146.18,145.77,145.85,108271.0,133.5635,133.6001,133.2254,133.2985,108271.0
2022-01-25 15:05:00,145.86,145.88,145.55,145.66,99595.0,133.3076,133.3259,133.0243,133.1248,99595.0
2022-01-25 15:10:00,145.65,145.73,145.44,145.58,161616.0,133.1157,133.1888,132.9238,133.0517,161616.0
2022-01-25 15:15:00,145.57,146.24,145.52,146.22,176482.0,133.0426,133.6549,132.9969,133.6366,176482.0
2022-01-25 15:20:00,146.21,146.27,145.82,145.83,233268.0,133.6275,133.6823,133.2711,133.2802,233268.0
2022-01-25 15:25:00,145.81,145.81,145.42,145.63,197821.0,133.2619,133.2619,132.9055,133.0974,197821.0
2022-01-25 15:30:00,145.61,145.69,145.42,145.65,166275.0,133.0791,133.1522,132.9055,133.1157,166275.0
2022-01-25 15:35:00,145.64,145.96,145.4,145.91,127755.0,133.1066,133.399,132.8872,133.3533,127755.0
2022-01-25 15:40:00,145.92,146.43,145.92,146.25,344543.0,133.3625,133.8286,133.3625,133.6641,344543.0
2022-01-25 15:45:00,146.28,146.6,146.24,146.46,401543.0,133.6915,133.9839,133.6549,133.856,401543.0
2022-01-25 15:50:00,146.41,146.53,146.22,146.39,635621.0,133.8103,133.92,133.6366,133.792,635621.0
2022-01-25 15:55:00,146.39,146.85,146.23,146.53,917511.0,133.792,134.2124,133.6458,133.92,917511.0
2022-01-26 09:30:00,148.72,148.82,147.22,147.48,589269.0,135.9215,136.0129,134.5506,134.7882,589269.0
2022-01-26 09:35:00,147.45,147.67,147.07,147.5,256190.0,134.7608,134.9619,134.4135,134.8065,256190.0
2022-01-26 09:40:00,147.55,148.67,147.52,148.66,399767.0,134.8522,135.8758,134.8248,135.8667,399767.0
2022-01-26 09:45:00,148.66,150.2,148.66,149.74,479604.0,135.8667,137.2741,135.8667,136.8537,479604.0
2022-01-26 09:50:00,149.75,149.98,149.51,149.84,221699.0,136.8629,137.0731,136.6435,136.9451,221699.0
2022-01-26 09:55:00,149.82,150.21,149.59,150.14,227843.0,136.9268,137.2833,136.7166,137.2193,227843.0
2022-01-26 10:00:00,150.14,150.47,149.77,150.32,259958.0,137.2193,137.5209,136.8811,137.3838,259958.0
2022-01-26 10:05:00,150.31,150.57,150.1,150.31,182172.0,137.3747,137.6123,137.1827,137.3747,182172.0
2022-01-26 10:10:00,150.33,150.33,149.87,149.94,296108.0,137.3929,137.3929,136.9725,137.0365,296108.0
2022-01-26 10:15:00,149.96,149.96,149.52,149.75,231006.0,137.0548,137.0548,136.6526,136.8629,231006.0
2022-01-26 10:20:00,149.74,150.15,149.48,149.48,175194.0,136.8537,137.2284,136.6161,136.6161,175194.0
2022-01-26 10:25:00,149.5,149.5,148.91,149.07,380783.0,136.6344,136.6344,136.0951,136.2414,380783.0
2022-01-26 10:30:00,149.07,149.08,148.58,148.78,291853.0,136.2414,136.2505,135.7935,135.9763,291853.0
2022-01-26 10:35:00,148.74,149.28,148.7,148.96,165854.0,135.9398,136.4333,135.9032,136.1408,165854.0
2022-01-26 10:40:00,148.97,149.48,148.97,149.21,143103.0,136.15,136.6161,136.15,136.3693,143103.0
2022-01-26 10:45:00,149.18,149.27,148.64,148.89,261925.0,136.3419,136.4242,135.8484,136.0769,261925.0
2022-01-26 10:50:00,148.87,149.22,148.83,149.19,107076.0,136.0586,136.3785,136.022,136.351,107076.0
2022-01-26 10:55:00,149.19,149.75,149.18,149.53,208835.0,136.351,136.8629,136.3419,136.6618,208835.0
2022-01-26 11:00:00,149.53,149.87,149.4,149.83,185403.0,136.6618,136.9725,136.543,136.936,185403.0
2022-01-26 11:05:00,149.84,150.23,149.76,149.97,201966.0,136.9451,137.3015,136.872,137.0639,201966.0
2022-01-26 11:10:00,149.96,150.23,149.96,150.16,189159.0,137.0548,137.3015,137.0548,137.2376,189159.0
2022-01-26 11:15:00,150.17,150.37,149.88,150.04,129506.0,137.2467,137.4295,136.9817,137.1279,129506.0
2022-01-26 11:20:00,150.04,150.26,149.98,150.09,65118.0,137.1279,137.329,137.0731,137.1736,65118.0
2022-01-26 11:25:00,150.1,150.28,149.89,149.9,171040.0,137.1827,137.3472,136.9908,136.9999,171040.0
2022-01-26 11:30:00,149.9,150.02,149.56,149.78,202290.0,136.9999,137.1096,136.6892,136.8903,202290.0
2022-01-26 11:35:00,149.79,149.82,149.61,149.81,60813.0,136.8994,136.9268,136.7349,136.9177,60813.0
2022-01-26 11:40:00,149.83,149.88,149.66,149.84,57895.0,136.936,136.9817,136.7806,136.9451,57895.0
2022-01-26 11:45:00,149.83,149.9,149.38,149.4,73120.0,136.936,136.9999,136.5247,136.543,73120.0
2022-01-26 11:50:00,149.4,149.65,149.26,149.5,94379.0,136.543,136.7715,136.415,136.6344,94379.0
2022-01-26 11:55:00,149.48,149.67,149.39,149.49,55326.0,136.6161,136.7897,136.5338,136.6252,55326.0
2022-01-26 12:00:00,149.52,149.7,149.33,149.4,59965.0,136.6526,136.8172,136.479,136.543,59965.0
2022-01-26 12:05:00,149.4,149.44,149.22,149.28,68201.0,136.543,136.5795,136.3785,136.4333,68201.0
2022-01-26 12:10:00,149.3,149.66,149.2,149.48,136704.0,136.4516,136.7806,136.3602,136.6161,136704.0
2022-01-26 12:15:00,149.49,149.59,149.38,149.38,59132.0,136.6252,136.7166,136.5247,136.5247,59132.0
2022-01-26 12:20:00,149.37,149.61,149.37,149.5,79506.0,136.5156,136.7349,136.5156,136.6344,79506.0
2022-01-26 12:25:00,149.52,149.71,149.52,149.64,44976.0,136.6526,136.8263,136.6526,136.7623,44976.0
2022-01-26 12:30:00,149.66,149.69,149.53,149.61,43026.0,136.7806,136.808,136.6618,136.7349,43026.0
2022-01-26 12:35:00,149.6,149.71,149.51,149.54,58722.0,136.7258,136.8263,136.6435,136.6709,58722.0
2022-01-26 12:40:00,149.54,149.63,149.46,149.48,60362.0,136.6709,136.7532,136.5978,136.6161,60362.0
2022-01-26 12:45:00,149.48,149.49,149.28,149.44,68544.0,136.6161,136.6252,136.4333,136.5795,68544.0
2022-01-26 12:50:00,149.44,149.53,149.33,149.48,59279.0,136.5795,136.6618,136.479,136.6161,59279.0
2022-01-26 12:55:00,149.49,149.55,149.46,149.54,44846.0,136.6252,136.6801,136.5978,136.6709,44846.0
2022-01-26 13:00:00,149.55,149.55,149.19,149.24,98662.0,136.6801,136.6801,136.351,136.3967,98662.0
2022-01-26 13:05:00,149.22,149.33,149.13,149.32,110634.0,136.3785,136.479,136.2962,136.4699,110634.0
2022-01-26 13:10:00,149.32,149.33,149.19,149.32,59209.0,136.4699,136.479,136.351,136.4699,59209.0
2022-01-26 13:15:00,149.32,149.39,149.0,149.07,59459.0,136.4699,136.5338,136.1774,136.2414,59459.0
2022-01-26 13:20:00,149.05,149.06,148.82,148.99,87068.0,136.2231,136.2322,136.0129,136.1683,87068.0
2022-01-26 13:25:00,149.0,149.19,148.99,149.1,83454.0,136.1774,136.351,136.1683,136.2688,83454.0
2022-01-26 13:30:00,149.1,149.25,149.04,149.21,55553.0,136.2688,136.4059,136.214,136.3693,55553.0
2022-01-26 13:35:00,149.2,149.36,149.12,149.32,73994.0,136.3602,136.5064,136.2871,136.4699,73994.0
2022-01-26 13:40:00,149.33,149.44,149.24,149.26,78209.0,136.479,136.5795,136.3967,136.415,78209.0
2022-01-26 13:45:00,149.26,149.27,149.1,149.19,57747.0,136.415,136.4242,136.2688,136.351,57747.0
2022-01-26 13:50:00,149.2,149.25,149.09,149.24,90277.0,136.3602,136.4059,136.2597,136.3967,90277.0
2022-01-26 13:55:00,149.23,149.53,149.22,149.36,70350.0,136.3876,136.6618,136.3785,136.5064,70350.0
2022-01-26 14:00:00,149.39,150.43,149.16,149.65,393600.0,136.5338,137.4843,136.3236,136.7715,393600.0
2022-01-26 14:05:00,149.69,150.0,149.35,149.41,113703.0,136.808,137.0913,136.4973,136.5521,113703.0
2022-01-26 14:10:00,149.45,149.69,148.63,148.88,215839.0,136.5887,136.808,135.8392,136.0677,215839.0
2022-01-26 14:15:00,148.91,149.04,148.6,148.98,206048.0,136.0951,136.214,135.8118,136.1591,206048.0
2022-01-26 14:20:00,148.98,149.46,148.83,149.43,183488.0,136.1591,136.5978,136.022,136.5704,183488.0
2022-01-26 14:25:00,149.44,149.84,149.42,149.71,196941.0,136.5795,136.9451,136.5613,136.8263,196941.0
2022-01-26 14:30:00,149.72,149.76,149.09,149.29,190996.0,136.8354,136.872,136.2597,136.4424,190996.0
2022-01-26 14:35:00,149.28,149.7,148.86,149.55,206156.0,136.4333,136.8172,136.0494,136.6801,206156.0
2022-01-26 14:40:00,149.57,149.63,148.66,148.68,212385.0,136.6983,136.7532,135.8667,135.8849,212385.0
2022-01-26 14:45:00,148.68,148.69,147.79,148.0,257518.0,135.8849,135.8941,135.0715,135.2635,257518.0
2022-01-26 14:50:00,147.97,148.7,147.96,148.38,192734.0,135.236,135.9032,135.2269,135.6108,192734.0
2022-01-26 14:55:00,148.37,148.51,148.08,148.47,145113.0,135.6016,135.7296,135.3366,135.693,145113.0
2022-01-26 15:00:00,148.48,148.48,147.32,147.66,268725.0,135.7021,135.7021,134.642,134.9527,268725.0
2022-01-26 15:05:00,147.61,147.61,146.86,146.89,355875.0,134.907,134.907,134.2216,134.249,355875.0
2022-01-26 15:10:00,146.9,147.42,146.88,146.94,245857.0,134.2581,134.7334,134.2398,134.2947,245857.0
2022-01-26 15:15:00,146.94,147.2,146.54,146.65,230853.0,134.2947,134.5323,133.9291,134.0296,230853.0
2022-01-26 15:20:00,146.67,146.77,145.96,146.22,230575.0,134.0479,134.1393,133.399,133.6366,230575.0
2022-01-26 15:25:00,146.21,147.16,145.98,147.15,231041.0,133.6275,134.4957,133.4173,134.4866,231041.0
2022-01-26 15:30:00,147.13,147.38,146.92,147.13,205990.0,134.4683,134.6968,134.2764,134.4683,205990.0
2022-01-26 15:35:00,147.12,147.66,146.79,147.42,209890.0,134.4592,134.9527,134.1576,134.7334,209890.0
2022-01-26 15:40:00,147.42,147.73,147.21,147.46,223679.0,134.7334,135.0167,134.5414,134.7699,223679.0
2022-01-26 15:45:00,147.5,147.88,147.21,147.48,295541.0,134.8065,135.1538,134.5414,134.7882,295541.0
2022-01-26 15:50:00,147.51,148.19,147.3,148.08,353089.0,134.8156,135.4371,134.6237,135.3366,353089.0
2022-01-26 15:55:00,148.06,148.3,147.44,147.9,644441.0,135.3183,135.5376,134.7516,135.1721,644441.0
2022-01-27 09:30:00,149.42,150.38,148.7,148.85,715010.0,136.5613,137.4386,135.9032,136.0403,715010.0
2022-01-27 09:35:00,148.87,149.18,148.45,149.04,148029.0,136.0586,136.3419,135.6747,136.214,148029.0
2022-01-27 09:40:00,149.08,149.14,148.64,149.09,127881.0,136.2505,136.3053,135.8484,136.2597,127881.0
2022-01-27 09:45:00,149.12,149.77,148.76,149.6,175623.0,136.2871,136.8811,135.958,136.7258,175623.0
2022-01-27 09:50:00,149.59,149.74,148.98,149.52,153047.0,136.7166,136.8537,136.1591,136.6526,153047.0
2022-01-27 09:55:00,149.51,149.51,148.78,149.12,160866.0,136.6435,136.6435,135.9763,136.2871,160866.0
2022-01-27 10:00:00,149.12,149.14,148.61,148.98,105103.0,136.2871,136.3053,135.821,136.1591,105103.0
2022-01-27 10:05:00,149.02,149.33,148.67,149.16,103844.0,136.1957,136.479,135.8758,136.3236,103844.0
2022-01-27 10:10:00,149.19,149.4,149.0,149.14,103539.0,136.351,136.543,136.1774,136.3053,103539.0
2022-01-27 10:15:00,149.13,149.22,148.8,148.94,92484.0,136.2962,136.3785,135.9946,136.1226,92484.0
2022-01-27 10:20:00,148.95,149.16,148.56,148.6,139484.0,136.1317,136.3236,135.7753,135.8118,139484.0
2022-01-27 10:25:00,148.64,148.75,147.84,147.85,120924.0,135.8484,135.9489,135.1172,135.1264,120924.0
2022-01-27 10:30:00,147.9,148.2,147.64,147.85,158658.0,135.1721,135.4462,134.9344,135.1264,158658.0
2022-01-27 10:35:00,147.84,148.01,147.1,147.22,150309.0,135.1172,135.2726,134.4409,134.5506,150309.0
2022-01-27 10:40:00,147.24,147.99,147.23,147.98,146502.0,134.5689,135.2543,134.5597,135.2452,146502.0
2022-01-27 10:45:00,148.0,148.05,147.74,147.85,116979.0,135.2635,135.3092,135.0258,135.1264,116979.0
2022-01-27 10:50:00,147.85,148.12,147.79,148.0,131675.0,135.1264,135.3731,135.0715,135.2635,131675.0
2022-01-27 10:55:00,148.01,148.22,147.85,148.15,162819.0,135.2726,135.4645,135.1264,135.4005,162819.0
2022-01-27 11:00:00,148.17,148.38,148.04,148.08,148207.0,135.4188,135.6108,135.3,135.3366,148207.0
2022-01-27 11:05:00,148.07,148.33,147.81,147.88,106038.0,135.3274,135.5651,135.0898,135.1538,106038.0
2022-01-27 11:10:00,147.92,148.15,147.86,147.89,83736.0,135.1903,135.4005,135.1355,135.1629,83736.0
2022-01-27 11:15:00,147.9,147.91,147.22,147.4,113522.0,135.1721,135.1812,134.5506,134.7151,113522.0
2022-01-27 11:20:00,147.38,147.49,147.06,147.22,105880.0,134.6968,134.7973,134.4043,134.5506,105880.0
2022-01-27 11:25:00,147.24,147.28,146.91,147.15,136266.0,134.5689,134.6054,134.2673,134.4866,136266.0
2022-01-27 11:30:00,147.12,147.45,147.04,147.31,74706.0,134.4592,134.7608,134.3861,134.6328,74706.0
2022-01-27 11:35:00,147.33,147.62,147.31,147.4,54747.0,134.6511,134.9162,134.6328,134.7151,54747.0
2022-01-27 11:40:00,147.39,147.59,147.21,147.35,64068.0,134.7059,134.8887,134.5414,134.6694,64068.0
2022-01-27 11:45:00,147.37,147.62,147.35,147.39,68563.0,134.6877,134.9162,134.6694,134.7059,68563.0
2022-01-27 11:50:00,147.39,147.43,147.15,147.35,49628.0,134.7059,134.7425,134.4866,134.6694,49628.0
2022-01-27 11:55:00,147.36,147.36,147.0,147.08,83104.0,134.6785,134.6785,134.3495,134.4226,83104.0
2022-01-27 12:00:00,147.08,147.21,146.92,147.11,76701.0,134.4226,134.5414,134.2764,134.45,76701.0
2022-01-27 12:05:00,147.1,147.1,146.79,146.82,79875.0,134.4409,134.4409,134.1576,134.185,79875.0
2022-01-27 12:10:00,146.81,147.08,146.6,146.95,87841.0,134.1759,134.4226,133.9839,134.3038,87841.0
2022-01-27 12:15:00,146.98,146.98,146.36,146.5,147239.0,134.3312,134.3312,133.7646,133.8925,147239.0
2022-01-27 12:20:00,146.5,146.5,146.26,146.39,81985.0,133.8925,133.8925,133.6732,133.792,81985.0
2022-01-27 12:25:00,146.39,146.51,146.13,146.31,91461.0,133.792,133.9017,133.5544,133.7189,91461.0
2022-01-27 12:30:00,146.3,146.37,145.95,146.02,91689.0,133.7098,133.7737,133.3899,133.4538,91689.0
2022-01-27 12:35:00,146.03,146.12,145.72,145.84,110723.0,133.463,133.5452,133.1797,133.2893,110723.0
2022-01-27 12:40:00,145.83,145.93,145.73,145.74,88776.0,133.2802,133.3716,133.1888,133.1979,88776.0
2022-01-27 12:45:00,145.73,145.79,145.48,145.58,85111.0,133.1888,133.2436,132.9603,133.0517,85111.0
2022-01-27 12:50:00,145.59,145.79,145.59,145.68,71112.0,133.0609,133.2436,133.0609,133.1431,71112.0
2022-01-27 12:55:00,145.68,145.9,145.57,145.63,109488.0,133.1431,133.3442,133.0426,133.0974,109488.0
2022-01-27 13:00:00,145.63,145.75,145.29,145.3,135332.0,133.0974,133.2071,132.7867,132.7958,135332.0
2022-01-27 13:05:00,145.29,145.38,145.0,145.22,117737.0,132.7867,132.8689,132.5216,132.7227,117737.0
2022-01-27 13:10:00,145.24,145.24,144.91,145.05,142579.0,132.741,132.741,132.4394,132.5673,142579.0
2022-01-27 13:15:00,145.03,145.17,144.62,144.64,142783.0,132.549,132.677,132.1743,132.1926,142783.0
2022-01-27 13:20:00,144.64,144.67,144.28,144.3,98131.0,132.1926,132.22,131.8636,131.8819,98131.0
2022-01-27 13:25:00,144.3,144.56,144.23,144.32,194416.0,131.8819,132.1195,131.8179,131.9001,194416.0
2022-01-27 13:30:00,144.3,144.6,144.23,144.5,112188.0,131.8819,132.1561,131.8179,132.0647,112188.0
2022-01-27 13:35:00,144.49,144.55,144.15,144.17,119962.0,132.0555,132.1104,131.7448,131.7631,119962.0
2022-01-27 13:40:00,144.18,144.72,144.18,144.5,154470.0,131.7722,132.2657,131.7722,132.0647,154470.0
2022-01-27 13:45:00,144.49,144.5,144.13,144.44,127087.0,132.0555,132.0647,131.7265,132.0098,127087.0
2022-01-27 13:50:00,144.43,144.5,144.27,144.34,91745.0,132.0007,132.0647,131.8544,131.9184,91745.0
2022-01-27 13:55:00,144.35,144.75,144.35,144.6,266346.0,131.9276,132.2931,131.9276,132.1561,266346.0
2022-01-27 14:00:00,144.6,145.11,144.59,144.99,178083.0,132.1561,132.6222,132.1469,132.5125,178083.0
2022-01-27 14:05:00,144.99,145.35,144.92,145.2,150910.0,132.5125,132.8415,132.4485,132.7044,150910.0
2022-01-27 14:10:00,145.19,145.33,145.1,145.19,100972.0,132.6953,132.8232,132.613,132.6953,100972.0
2022-01-27 14:15:00,145.19,145.23,144.78,144.89,125501.0,132.6953,132.7318,132.3206,132.4211,125501.0
2022-01-27 14:20:00,144.9,144.98,144.67,144.7,118047.0,132.4302,132.5033,132.22,132.2474,118047.0
2022-01-27 14:25:00,144.68,144.76,144.43,144.46,149449.0,132.2292,132.3023,132.0007,132.0281,149449.0
2022-01-27 14:30:00,144.46,144.63,144.17,144.37,186907.0,132.0281,132.1835,131.7631,131.9458,186907.0
2022-01-27 14:35:00,144.38,144.67,144.34,144.6,152826.0,131.955,132.22,131.9184,132.1561,152826.0
2022-01-27 14:40:00,144.59,144.93,144.54,144.91,156917.0,132.1469,132.4577,132.1012,132.4394,156917.0
2022-01-27 14:45:00,144.92,145.09,144.84,145.02,148222.0,132.4485,132.6039,132.3754,132.5399,148222.0
2022-01-27 14:50:00,145.03,145.04,144.55,144.58,114719.0,132.549,132.5582,132.1104,132.1378,114719.0
2022-01-27 14:55:00,144.57,144.87,144.43,144.82,238962.0,132.1286,132.4028,132.0007,132.3571,238962.0
2022-01-27 15:00:00,144.81,145.3,144.81,145.24,110418.0,132.348,132.7958,132.348,132.741,110418.0
2022-01-27 15:05:00,145.23,145.35,144.86,144.91,115077.0,132.7318,132.8415,132.3937,132.4394,115077.0
2022-01-27 15:10:00,144.9,144.98,144.36,144.44,84516.0,132.4302,132.5033,131.9367,132.0098,84516.0
2022-01-27 15:15:00,144.44,144.68,144.29,144.64,105469.0,132.0098,132.2292,131.8727,132.1926,105469.0
2022-01-27 15:20:00,144.65,144.8,144.42,144.65,114191.0,132.2017,132.3388,131.9915,132.2017,114191.0
2022-01-27 15:25:00,144.64,145.23,144.63,145.11,119832.0,132.1926,132.7318,132.1835,132.6222,119832.0
2022-01-27 15:30:00,145.12,145.34,144.98,145.0,157429.0,132.6313,132.8324,132.5033,132.5216,157429.0
2022-01-27 15:35:00,145.0,145.15,144.81,144.9,123449.0,132.5216,132.6587,132.348,132.4302,123449.0
2022-01-27 15:40:00,144.88,145.53,144.83,145.42,186451.0,132.412,133.006,132.3663,132.9055,186451.0
2022-01-27 15:45:00,145.43,145.58,144.69,144.92,332944.0,132.9146,133.0517,132.2383,132.4485,332944.0
2022-01-27 15:50:00,144.95,145.36,144.72,145.1,326603.0,132.4759,132.8506,132.2657,132.613,326603.0
2022-01-27 15:55:00,145.09,145.39,144.96,145.31,1003178.0,132.6039,132.8781,132.4851,132.8049,1003178.0
2022-01-28 09:30:00,144.19,145.0,142.74,143.21,610905.0,131.7813,132.5216,130.4561,130.8857,610905.0
2022-01-28 09:35:00,143.21,143.47,142.4,142.5,199780.0,130.8857,131.1233,130.1454,130.2368,199780.0
2022-01-28 09:40:00,142.53,143.01,142.3,142.91,165875.0,130.2642,130.7029,130.054,130.6115,165875.0
2022-01-28 09:45:00,142.93,143.09,142.73,143.0,269887.0,130.6298,130.776,130.447,130.6937,269887.0
2022-01-28 09:50:00,143.0,143.31,142.65,142.75,196871.0,130.6937,130.9771,130.3739,130.4653,196871.0
2022-01-28 09:55:00,142.76,142.83,142.2,142.41,185418.0,130.4744,130.5384,129.9626,130.1545,185418.0
2022-01-28 10:00:00,142.41,142.65,142.17,142.53,187433.0,130.1545,130.3739,129.9352,130.2642,187433.0
2022-01-28 10:05:00,142.52,143.0,142.49,142.9,220437.0,130.2551,130.6937,130.2276,130.6023,220437.0
2022-01-28 10:10:00,142.91,143.51,142.79,143.43,266446.0,130.6115,131.1599,130.5018,131.0867,266446.0
2022-01-28 10:15:00,143.44,143.75,143.32,143.71,113605.0,131.0959,131.3792,130.9862,131.3426,113605.0
2022-01-28 10:20:00,143.7,143.81,143.31,143.48,107326.0,131.3335,131.434,130.9771,131.1324,107326.0
2022-01-28 10:25:00,143.51,143.55,143.12,143.39,109158.0,131.1599,131.1964,130.8034,131.0502,109158.0
2022-01-28 10:30:00,143.39,143.55,143.13,143.28,100909.0,131.0502,131.1964,130.8126,130.9496,100909.0
2022-01-28 10:35:00,143.31,143.54,143.1,143.18,87626.0,130.9771,131.1873,130.7851,130.8583,87626.0
2022-01-28 10:40:00,143.19,143.19,142.73,142.81,62401.0,130.8674,130.8674,130.447,130.5201,62401.0
2022-01-28 10:45:00,142.86,143.54,142.69,143.5,113034.0,130.5658,131.1873,130.4104,131.1507,113034.0
2022-01-28 10:50:00,143.5,143.82,143.4,143.75,127226.0,131.1507,131.4432,131.0593,131.3792,127226.0
2022-01-28 10:55:00,143.77,143.88,143.34,143.81,94373.0,131.3975,131.498,131.0045,131.434,94373.0
2022-01-28 11:00:00,143.83,143.98,143.47,143.57,110451.0,131.4523,131.5894,131.1233,131.2147,110451.0
2022-01-28 11:05:00,143.6,143.74,143.53,143.59,83464.0,131.2421,131.3701,131.1781,131.233,83464.0
2022-01-28 11:10:00,143.58,143.93,143.51,143.81,85667.0,131.2238,131.5437,131.1599,131.434,85667.0
2022-01-28 11:15:00,143.82,144.29,143.81,144.27,85915.0,131.4432,131.8727,131.434,131.8544,85915.0
2022-01-28 11:20:00,144.28,144.49,144.14,144.21,84919.0,131.8636,132.0555,131.7356,131.7996,84919.0
2022-01-28 11:25:00,144.21,144.5,144.1,144.15,135672.0,131.7996,132.0647,131.6991,131.7448,135672.0
2022-01-28 11:30:00,144.16,144.3,143.95,144.19,85224.0,131.7539,131.8819,131.562,131.7813,85224.0
2022-01-28 11:35:00,144.2,144.72,144.2,144.55,96038.0,131.7905,132.2657,131.7905,132.1104,96038.0
2022-01-28 11:40:00,144.51,144.58,144.27,144.38,58524.0,132.0738,132.1378,131.8544,131.955,58524.0
2022-01-28 11:45:00,144.4,144.44,144.17,144.22,70209.0,131.9733,132.0098,131.7631,131.8088,70209.0
2022-01-28 11:50:00,144.18,144.77,144.14,144.77,53669.0,131.7722,132.3114,131.7356,132.3114,53669.0
2022-01-28 11:55:00,144.74,145.08,144.69,144.95,95496.0,132.284,132.5947,132.2383,132.4759,95496.0
2022-01-28 12:00:00,145.01,145.11,144.83,145.01,37853.0,132.5308,132.6222,132.3663,132.5308,37853.0
2022-01-28 12:05:00,145.01,145.1,144.78,144.94,62363.0,132.5308,132.613,132.3206,132.4668,62363.0
2022-01-28 12:10:00,144.95,145.06,144.54,144.74,79969.0,132.4759,132.5765,132.1012,132.284,79969.0
2022-01-28 12:15:00,144.76,144.78,144.39,144.71,117261.0,132.3023,132.3206,131.9641,132.2566,117261.0
2022-01-28 12:20:00,144.71,144.72,144.28,144.48,62600.0,132.2566,132.2657,131.8636,132.0464,62600.0
2022-01-28 12:25:00,144.47,144.47,144.13,144.2,79681.0,132.0372,132.0372,131.7265,131.7905,79681.0
2022-01-28 12:30:00,144.2,144.29,144.03,144.23,56170.0,131.7905,131.8727,131.6351,131.8179,56170.0
2022-01-28 12:35:00,144.25,144.36,144.11,144.14,49403.0,131.8362,131.9367,131.7082,131.7356,49403.0
2022-01-28 12:40:00,144.12,144.21,143.94,144.14,116849.0,131.7174,131.7996,131.5528,131.7356,116849.0
2022-01-28 12:45:00,144.12,144.16,143.78,143.93,75317.0,131.7174,131.7539,131.4066,131.5437,75317.0
2022-01-28 12:50:00,143.92,143.97,143.62,143.75,143499.0,131.5346,131.5803,131.2604,131.3792,143499.0
2022-01-28 12:55:00,143.75,144.1,143.71,143.92,63713.0,131.3792,131.6991,131.3426,131.5346,63713.0
2022-01-28 13:00:00,143.95,144.2,143.89,144.14,64422.0,131.562,131.7905,131.5072,131.7356,64422.0
2022-01-28 13:05:00,144.12,144.49,144.07,144.46,62385.0,131.7174,132.0555,131.6717,132.0281,62385.0
2022-01-28 13:10:00,144.44,144.62,144.33,144.57,55628.0,132.0098,132.1743,131.9093,132.1286,55628.0
2022-01-28 13:15:00,144.59,144.73,144.5,144.63,56996.0,132.1469,132.2749,132.0647,132.1835,56996.0
2022-01-28 13:20:00,144.64,144.75,144.43,144.66,40159.0,132.1926,132.2931,132.0007,132.2109,40159.0
2022-01-28 13:25:00,144.65,144.75,144.42,144.61,46204.0,132.2017,132.2931,131.9915,132.1652,46204.0
2022-01-28 13:30:00,144.62,144.86,144.62,144.72,50831.0,132.1743,132.3937,132.1743,132.2657,50831.0
2022-01-28 13:35:00,144.73,144.88,144.61,144.64,60949.0,132.2749,132.412,132.1652,132.1926,60949.0
2022-01-28 13:40:00,144.65,144.72,144.52,144.57,43875.0,132.2017,132.2657,132.0829,132.1286,43875.0
2022-01-28 13:45:00,144.6,144.75,144.52,144.64,44894.0,132.1561,132.2931,132.0829,132.1926,44894.0
2022-01-28 13:50:00,144.66,145.04,144.64,144.98,88541.0,132.2109,132.5582,132.1926,132.5033,88541.0
2022-01-28 13:55:00,144.99,145.03,144.77,144.78,56198.0,132.5125,132.549,132.3114,132.3206,56198.0
2022-01-28 14:00:00,144.77,145.05,144.71,144.71,43699.0,132.3114,132.5673,132.2566,132.2566,43699.0
2022-01-28 14:05:00,144.71,144.8,144.64,144.74,66502.0,132.2566,132.3388,132.1926,132.284,66502.0
2022-01-28 14:10:00,144.74,144.74,144.32,144.4,74059.0,132.284,132.284,131.9001,131.9733,74059.0
2022-01-28 14:15:00,144.4,144.4,144.15,144.15,58086.0,131.9733,131.9733,131.7448,131.7448,58086.0
2022-01-28 14:20:00,144.16,144.17,143.9,143.92,66211.0,131.7539,131.7631,131.5163,131.5346,66211.0
2022-01-28 14:25:00,143.93,144.06,143.71,143.75,88030.0,131.5437,131.6625,131.3426,131.3792,88030.0
2022-01-28 14:30:00,143.74,143.96,143.58,143.71,106073.0,131.3701,131.5711,131.2238,131.3426,106073.0
2022-01-28 14:35:00,143.7,144.03,143.7,144.03,91833.0,131.3335,131.6351,131.3335,131.6351,91833.0
2022-01-28 14:40:00,144.06,144.63,144.03,144.58,72048.0,131.6625,132.1835,131.6351,132.1378,72048.0
2022-01-28 14:45:00,144.61,144.78,144.5,144.78,54798.0,132.1652,132.3206,132.0647,132.3206,54798.0
2022-01-28 14:50:00,144.79,144.92,144.61,144.74,47806.0,132.3297,132.4485,132.1652,132.284,47806.0
2022-01-28 14:55:00,144.76,145.09,144.72,145.03,73812.0,132.3023,132.6039,132.2657,132.549,73812.0
2022-01-28 15:00:00,145.04,145.2,144.82,145.11,74140.0,132.5582,132.7044,132.3571,132.6222,74140.0
2022-01-28 15:05:00,145.12,145.25,145.03,145.15,39925.0,132.6313,132.7501,132.549,132.6587,39925.0
2022-01-28 15:10:00,145.18,145.2,144.91,145.04,69729.0,132.6861,132.7044,132.4394,132.5582,69729.0
2022-01-28 15:15:00,145.05,145.3,145.01,145.19,72006.0,132.5673,132.7958,132.5308,132.6953,72006.0
2022-01-28 15:20:00,145.24,145.56,145.15,145.47,91218.0,132.741,133.0334,132.6587,132.9512,91218.0
2022-01-28 15:25:00,145.49,145.53,145.27,145.38,68381.0,132.9695,133.006,132.7684,132.8689,68381.0
2022-01-28 15:30:00,145.36,145.85,145.07,145.72,94665.0,132.8506,133.2985,132.5856,133.1797,94665.0
2022-01-28 15:35:00,145.72,145.76,145.51,145.67,100420.0,133.1797,133.2162,132.9877,133.134,100420.0
2022-01-28 15:40:00,145.67,145.94,145.62,145.91,116016.0,133.134,133.3807,133.0883,133.3533,116016.0
2022-01-28 15:45:00,145.9,146.24,145.68,146.22,170174.0,133.3442,133.6549,133.1431,133.6366,170174.0
2022-01-28 15:50:00,146.24,146.46,146.01,146.35,226093.0,133.6549,133.856,133.4447,133.7554,226093.0
2022-01-28 15:55:00,146.34,146.76,146.28,146.62,545677.0,133.7463,134.1302,133.6915,134.0022,545677.0
2022-01-31 09:30:00,145.64,146.05,144.67,144.91,698451.0,133.1066,133.4813,132.22,132.4394,698451.0
2022-01-31 09:35:00,144.93,145.59,144.76,145.39,143085.0,132.4577,133.0609,132.3023,132.8781,143085.0
2022-01-31 09:40:00,145.35,145.85,145.27,145.6,152526.0,132.8415,133.2985,132.7684,133.07,152526.0
2022-01-31 09:45:00,145.62,145.63,145.11,145.5,102889.0,133.0883,133.0974,132.6222,132.9786,102889.0
2022-01-31 09:50:00,145.5,146.29,145.47,145.96,169119.0,132.9786,133.7006,132.9512,133.399,169119.0
2022-01-31 09:55:00,146.0,146.49,145.69,146.48,159071.0,133.4356,133.8834,133.1522,133.8743,159071.0
2022-01-31 10:00:00,146.48,147.36,146.47,147.31,272186.0,133.8743,134.6785,133.8651,134.6328,272186.0
2022-01-31 10:05:00,147.3,147.59,147.13,147.14,227276.0,134.6237,134.8887,134.4683,134.4775,227276.0
2022-01-31 10:10:00,147.13,147.19,146.77,146.79,100144.0,134.4683,134.5232,134.1393,134.1576,100144.0
2022-01-31 10:15:00,146.8,146.94,146.71,146.84,125116.0,134.1667,134.2947,134.0845,134.2033,125116.0
2022-01-31 10:20:00,146.84,146.96,146.74,146.88,161447.0,134.2033,134.313,134.1119,134.2398,161447.0
2022-01-31 10:25:00,146.9,147.25,146.76,147.09,176005.0,134.2581,134.578,134.1302,134.4318,176005.0
2022-01-31 10:30:00,147.07,147.26,146.96,147.19,120121.0,134.4135,134.5871,134.313,134.5232,120121.0
2022-01-31 10:35:00,147.19,147.28,146.79,146.8,77453.0,134.5232,134.6054,134.1576,134.1667,77453.0
2022-01-31 10:40:00,146.81,146.84,146.46,146.52,91260.0,134.1759,134.2033,133.856,133.9108,91260.0
2022-01-31 10:45:00,146.51,146.69,146.29,146.65,62072.0,133.9017,134.0662,133.7006,134.0296,62072.0
2022-01-31 10:50:00,146.65,146.92,146.64,146.89,66720.0,134.0296,134.2764,134.0205,134.249,66720.0
2022-01-31 10:55:00,146.91,146.95,146.64,146.8,81421.0,134.2673,134.3038,134.0205,134.1667,81421.0
2022-01-31 11:00:00,146.81,147.01,146.74,146.91,131157.0,134.1759,134.3587,134.1119,134.2673,131157.0
2022-01-31 11:05:00,146.92,146.96,146.76,146.84,61947.0,134.2764,134.313,134.1302,134.2033,61947.0
2022-01-31 11:10:00,146.84,147.02,146.77,146.95,71142.0,134.2033,134.3678,134.1393,134.3038,71142.0
2022-01-31 11:15:00,146.96,146.99,146.57,146.7,59899.0,134.313,134.3404,133.9565,134.0753,59899.0
2022-01-31 11:20:00,146.71,146.75,146.55,146.7,58383.0,134.0845,134.121,133.9382,134.0753,58383.0
2022-01-31 11:25:00,146.68,146.84,146.52,146.54,60305.0,134.0571,134.2033,133.9108,133.9291,60305.0
2022-01-31 11:30:00,146.56,147.03,146.4,146.95,64938.0,133.9474,134.3769,133.8011,134.3038,64938.0
2022-01-31 11:35:00,146.95,146.95,146.68,146.76,39659.0,134.3038,134.3038,134.0571,134.1302,39659.0
2022-01-31 11:40:00,146.76,146.91,146.67,146.9,69447.0,134.1302,134.2673,134.0479,134.2581,69447.0
2022-01-31 11:45:00,146.87,147.16,146.8,147.16,63267.0,134.2307,134.4957,134.1667,134.4957,63267.0
2022-01-31 11:50:00,147.16,147.56,147.12,147.55,112419.0,134.4957,134.8613,134.4592,134.8522,112419.0
2022-01-31 11:55:00,147.57,147.62,147.49,147.57,90255.0,134.8705,134.9162,134.7973,134.8705,90255.0
2022-01-31 12:00:00,147.58,147.58,147.36,147.38,66778.0,134.8796,134.8796,134.6785,134.6968,66778.0
2022-01-31 12:05:00,147.4,147.51,147.29,147.3,38168.0,134.7151,134.8156,134.6146,134.6237,38168.0
2022-01-31 12:10:00,147.31,147.43,147.3,147.35,34515.0,134.6328,134.7425,134.6237,134.6694,34515.0
2022-01-31 12:15:00,147.35,147.65,147.34,147.6,58597.0,134.6694,134.9436,134.6603,134.8979,58597.0
2022-01-31 12:20:00,147.59,147.59,147.42,147.48,62533.0,134.8887,134.8887,134.7334,134.7882,62533.0
2022-01-31 12:25:00,147.49,147.57,147.41,147.41,52952.0,134.7973,134.8705,134.7242,134.7242,52952.0
2022-01-31 12:30:00,147.42,147.44,147.33,147.39,58820.0,134.7334,134.7516,134.6511,134.7059,58820.0
2022-01-31 12:35:00,147.38,147.58,147.33,147.52,88298.0,134.6968,134.8796,134.6511,134.8248,88298.0
2022-01-31 12:40:00,147.52,147.85,147.51,147.81,65505.0,134.8248,135.1264,134.8156,135.0898,65505.0
2022-01-31 12:45:00,147.82,148.05,147.8,148.04,76581.0,135.0989,135.3092,135.0807,135.3,76581.0
2022-01-31 12:50:00,148.03,148.1,147.96,148.07,48090.0,135.2909,135.3548,135.2269,135.3274,48090.0
2022-01-31 12:55:00,148.07,148.14,147.98,148.06,50289.0,135.3274,135.3914,135.2452,135.3183,50289.0
2022-01-31 13:00:00,148.06,148.06,147.86,147.91,49875.0,135.3183,135.3183,135.1355,135.1812,49875.0
2022-01-31 13:05:00,147.91,147.92,147.76,147.83,41324.0,135.1812,135.1903,135.0441,135.1081,41324.0
2022-01-31 13:10:00,147.84,147.86,147.73,147.81,50765.0,135.1172,135.1355,135.0167,135.0898,50765.0
2022-01-31 13:15:00,147.82,147.99,147.76,147.97,61911.0,135.0989,135.2543,135.0441,135.236,61911.0
2022-01-31 13:20:00,147.96,148.07,147.87,148.07,65747.0,135.2269,135.3274,135.1446,135.3274,65747.0
2022-01-31 13:25:00,148.06,148.17,147.77,147.78,95064.0,135.3183,135.4188,135.0532,135.0624,95064.0
2022-01-31 13:30:00,147.79,147.81,147.54,147.65,70153.0,135.0715,135.0898,134.843,134.9436,70153.0
2022-01-31 13:35:00,147.66,147.7,147.56,147.57,46256.0,134.9527,134.9893,134.8613,134.8705,46256.0
2022-01-31 13:40:00,147.55,147.76,147.49,147.65,58491.0,134.8522,135.0441,134.7973,134.9436,58491.0
2022-01-31 13:45:00,147.64,147.73,147.56,147.67,33259.0,134.9344,135.0167,134.8613,134.9619,33259.0
2022-01-31 13:50:00,147.67,147.79,147.67,147.75,62211.0,134.9619,135.0715,134.9619,135.035,62211.0
2022-01-31 13:55:00,147.75,147.81,147.68,147.72,38628.0,135.035,135.0898,134.971,135.0075,38628.0
2022-01-31 14:00:00,147.73,147.79,147.67,147.76,65022.0,135.0167,135.0715,134.9619,135.0441,65022.0
2022-01-31 14:05:00,147.76,147.93,147.76,147.85,62977.0,135.0441,135.1995,135.0441,135.1264,62977.0
2022-01-31 14:10:00,147.84,147.91,147.75,147.76,62498.0,135.1172,135.1812,135.035,135.0441,62498.0
2022-01-31 14:15:00,147.77,147.98,147.74,147.94,75039.0,135.0532,135.2452,135.0258,135.2086,75039.0
2022-01-31 14:20:00,147.92,148.16,147.91,148.12,88825.0,135.1903,135.4097,135.1812,135.3731,88825.0
2022-01-31 14:25:00,148.1,148.19,148.06,148.13,85505.0,135.3548,135.4371,135.3183,135.3823,85505.0
2022-01-31 14:30:00,148.11,148.23,148.09,148.21,88100.0,135.364,135.4737,135.3457,135.4554,88100.0
2022-01-31 14:35:00,148.2,148.22,148.02,148.07,69198.0,135.4462,135.4645,135.2817,135.3274,69198.0
2022-01-31 14:40:00,148.06,148.07,147.97,148.0,52093.0,135.3183,135.3274,135.236,135.2635,52093.0
2022-01-31 14:45:00,147.98,148.07,147.93,147.97,150763.0,135.2452,135.3274,135.1995,135.236,150763.0
2022-01-31 14:50:00,147.97,148.03,147.82,147.84,84848.0,135.236,135.2909,135.0989,135.1172,84848.0
2022-01-31 14:55:00,147.86,148.04,147.85,147.95,59070.0,135.1355,135.3,135.1264,135.2178,59070.0
2022-01-31 15:00:00,147.93,148.1,147.89,148.08,80597.0,135.1995,135.3548,135.1629,135.3366,80597.0
2022-01-31 15:05:00,148.08,148.17,147.83,147.84,82360.0,135.3366,135.4188,135.1081,135.1172,82360.0
2022-01-31 15:10:00,147.85,147.9,147.48,147.56,83661.0,135.1264,135.1721,134.7882,134.8613,83661.0
2022-01-31 15:15:00,147.54,147.68,147.45,147.58,79752.0,134.843,134.971,134.7608,134.8796,79752.0
2022-01-31 15:20:00,147.58,148.1,147.55,148.04,105439.0,134.8796,135.3548,134.8522,135.3,105439.0
2022-01-31 15:25:00,148.04,148.3,148.04,148.3,134102.0,135.3,135.5376,135.3,135.5376,134102.0
2022-01-31 15:30:00,148.3,148.51,148.17,148.5,227085.0,135.5376,135.7296,135.4188,135.7204,227085.0
2022-01-31 15:35:00,148.5,148.57,148.13,148.17,172446.0,135.7204,135.7844,135.3823,135.4188,172446.0
2022-01-31 15:40:00,148.14,148.32,148.11,148.22,185017.0,135.3914,135.5559,135.364,135.4645,185017.0
2022-01-31 15:45:00,148.22,148.41,148.17,148.32,173533.0,135.4645,135.6382,135.4188,135.5559,173533.0
2022-01-31 15:50:00,148.33,148.78,148.31,148.61,280815.0,135.5651,135.9763,135.5468,135.821,280815.0
2022-01-31 15:55:00,148.61,148.79,148.43,148.57,686992.0,135.821,135.9855,135.6564,135.7844,686992.0
2022-02-01 09:30:00,148.69,149.11,148.3,149.07,464996.0,135.8941,136.2779,135.5376,136.2414,464996.0
2022-02-01 09:35:00,149.05,150.17,148.92,149.74,258556.0,136.2231,137.2467,136.1043,136.8537,258556.0
2022-02-01 09:40:00,149.72,149.97,149.51,149.74,167571.0,136.8354,137.0639,136.6435,136.8537,167571.0
2022-02-01 09:45:00,149.74,150.16,149.51,150.07,158912.0,136.8537,137.2376,136.6435,137.1553,158912.0
2022-02-01 09:50:00,150.08,150.32,149.95,150.12,198301.0,137.1645,137.3838,137.0456,137.201,198301.0
2022-02-01 09:55:00,150.13,150.53,150.1,150.25,272337.0,137.2102,137.5757,137.1827,137.3198,272337.0
2022-02-01 10:00:00,150.3,150.3,149.53,149.53,343806.0,137.3655,137.3655,136.6618,136.6618,343806.0
2022-02-01 10:05:00,149.54,149.81,149.38,149.49,141861.0,136.6709,136.9177,136.5247,136.6252,141861.0
2022-02-01 10:10:00,149.49,149.82,149.34,149.79,79569.0,136.6252,136.9268,136.4881,136.8994,79569.0
2022-02-01 10:15:00,149.8,150.0,149.51,149.87,95977.0,136.9085,137.0913,136.6435,136.9725,95977.0
2022-02-01 10:20:00,149.87,150.38,149.86,150.34,127173.0,136.9725,137.4386,136.9634,137.4021,127173.0
2022-02-01 10:25:00,150.33,150.42,149.98,150.02,148991.0,137.3929,137.4752,137.0731,137.1096,148991.0
2022-02-01 10:30:00,150.02,150.57,150.02,150.26,132625.0,137.1096,137.6123,137.1096,137.329,132625.0
2022-02-01 10:35:00,150.28,150.48,150.15,150.18,147216.0,137.3472,137.53,137.2284,137.2558,147216.0
2022-02-01 10:40:00,150.19,150.43,150.12,150.34,215857.0,137.265,137.4843,137.201,137.4021,215857.0
2022-02-01 10:45:00,150.32,150.36,149.98,150.03,118726.0,137.3838,137.4204,137.0731,137.1188,118726.0
2022-02-01 10:50:00,150.03,150.03,149.84,149.89,93114.0,137.1188,137.1188,136.9451,136.9908,93114.0
2022-02-01 10:55:00,149.89,150.22,149.88,150.21,68743.0,136.9908,137.2924,136.9817,137.2833,68743.0
2022-02-01 11:00:00,150.2,150.3,150.14,150.17,117366.0,137.2741,137.3655,137.2193,137.2467,117366.0
2022-02-01 11:05:00,150.17,150.3,150.02,150.29,120704.0,137.2467,137.3655,137.1096,137.3564,120704.0
2022-02-01 11:10:00,150.31,150.56,150.27,150.44,121714.0,137.3747,137.6031,137.3381,137.4935,121714.0
2022-02-01 11:15:00,150.47,150.48,150.18,150.24,64298.0,137.5209,137.53,137.2558,137.3107,64298.0
2022-02-01 11:20:00,150.25,150.37,149.95,149.95,72292.0,137.3198,137.4295,137.0456,137.0456,72292.0
2022-02-01 11:25:00,149.96,149.99,149.73,149.75,116810.0,137.0548,137.0822,136.8446,136.8629,116810.0
2022-02-01 11:30:00,149.73,149.97,149.38,149.96,177095.0,136.8446,137.0639,136.5247,137.0548,177095.0
2022-02-01 11:35:00,149.96,150.09,149.79,149.85,92384.0,137.0548,137.1736,136.8994,136.9542,92384.0
2022-02-01 11:40:00,149.84,149.84,149.51,149.6,193683.0,136.9451,136.9451,136.6435,136.7258,193683.0
2022-02-01 11:45:00,149.59,149.65,149.52,149.6,138312.0,136.7166,136.7715,136.6526,136.7258,138312.0
2022-02-01 11:50:00,149.6,149.63,149.44,149.55,76532.0,136.7258,136.7532,136.5795,136.6801,76532.0
2022-02-01 11:55:00,149.56,149.74,149.56,149.69,116464.0,136.6892,136.8537,136.6892,136.808,116464.0
2022-02-01 12:00:00,149.69,149.84,149.53,149.59,109068.0,136.808,136.9451,136.6618,136.7166,109068.0
2022-02-01 12:05:00,149.61,149.7,149.53,149.66,73232.0,136.7349,136.8172,136.6618,136.7806,73232.0
2022-02-01 12:10:00,149.68,149.74,149.59,149.69,99562.0,136.7989,136.8537,136.7166,136.808,99562.0
2022-02-01 12:15:00,149.7,150.02,149.69,150.02,81977.0,136.8172,137.1096,136.808,137.1096,81977.0
2022-02-01 12:20:00,150.0,150.08,149.75,149.96,72704.0,137.0913,137.1645,136.8629,137.0548,72704.0
2022-02-01 12:25:00,149.97,149.97,149.74,149.8,47180.0,137.0639,137.0639,136.8537,136.9085,47180.0
2022-02-01 12:30:00,149.81,149.82,149.53,149.55,55994.0,136.9177,136.9268,136.6618,136.6801,55994.0
2022-02-01 12:35:00,149.55,149.66,149.48,149.61,45418.0,136.6801,136.7806,136.6161,136.7349,45418.0
2022-02-01 12:40:00,149.6,149.89,149.6,149.77,64064.0,136.7258,136.9908,136.7258,136.8811,64064.0
2022-02-01 12:45:00,149.77,149.78,149.6,149.62,39262.0,136.8811,136.8903,136.7258,136.744,39262.0
2022-02-01 12:50:00,149.63,149.79,149.6,149.76,52495.0,136.7532,136.8994,136.7258,136.872,52495.0
2022-02-01 12:55:00,149.78,149.98,149.76,149.97,36123.0,136.8903,137.0731,136.872,137.0639,36123.0
2022-02-01 13:00:00,149.97,150.03,149.81,149.83,51592.0,137.0639,137.1188,136.9177,136.936,51592.0
2022-02-01 13:05:00,149.84,149.87,149.69,149.77,32194.0,136.9451,136.9725,136.808,136.8811,32194.0
2022-02-01 13:10:00,149.81,149.84,149.69,149.72,38492.0,136.9177,136.9451,136.808,136.8354,38492.0
2022-02-01 13:15:00,149.71,149.89,149.7,149.76,53484.0,136.8263,136.9908,136.8172,136.872,53484.0
2022-02-01 13:20:00,149.78,149.92,149.78,149.92,42874.0,136.8903,137.0182,136.8903,137.0182,42874.0
2022-02-01 13:25:00,149.92,150.14,149.86,150.14,64673.0,137.0182,137.2193,136.9634,137.2193,64673.0
2022-02-01 13:30:00,150.13,150.15,150.01,150.07,69683.0,137.2102,137.2284,137.1005,137.1553,69683.0
2022-02-01 13:35:00,150.07,150.25,150.06,150.18,74755.0,137.1553,137.3198,137.1462,137.2558,74755.0
2022-02-01 13:40:00,150.17,150.24,150.1,150.22,57924.0,137.2467,137.3107,137.1827,137.2924,57924.0
2022-02-01 13:45:00,150.23,150.3,150.2,150.23,44959.0,137.3015,137.3655,137.2741,137.3015,44959.0
2022-02-01 13:50:00,150.22,150.24,150.17,150.22,48917.0,137.2924,137.3107,137.2467,137.2924,48917.0
2022-02-01 13:55:00,150.22,150.23,150.15,150.2,67969.0,137.2924,137.3015,137.2284,137.2741,67969.0
2022-02-01 14:00:00,150.19,150.4,150.14,150.28,58135.0,137.265,137.4569,137.2193,137.3472,58135.0
2022-02-01 14:05:00,150.27,150.31,150.2,150.3,80193.0,137.3381,137.3747,137.2741,137.3655,80193.0
2022-02-01 14:10:00,150.29,150.35,150.11,150.22,42726.0,137.3564,137.4112,137.1919,137.2924,42726.0
2022-02-01 14:15:00,150.23,150.38,150.22,150.31,62290.0,137.3015,137.4386,137.2924,137.3747,62290.0
2022-02-01 14:20:00,150.31,150.32,150.1,150.21,143740.0,137.3747,137.3838,137.1827,137.2833,143740.0
2022-02-01 14:25:00,150.21,150.33,150.15,150.3,76182.0,137.2833,137.3929,137.2284,137.3655,76182.0
2022-02-01 14:30:00,150.3,150.42,150.27,150.38,58366.0,137.3655,137.4752,137.3381,137.4386,58366.0
2022-02-01 14:35:00,150.37,150.46,150.3,150.43,81386.0,137.4295,137.5118,137.3655,137.4843,81386.0
2022-02-01 14:40:00,150.44,150.48,150.31,150.39,76324.0,137.4935,137.53,137.3747,137.4478,76324.0
2022-02-01 14:45:00,150.41,150.43,150.31,150.36,61828.0,137.4661,137.4843,137.3747,137.4204,61828.0
2022-02-01 14:50:00,150.35,150.42,150.25,150.39,70712.0,137.4112,137.4752,137.3198,137.4478,70712.0
2022-02-01 14:55:00,150.41,150.56,150.39,150.53,71692.0,137.4661,137.6031,137.4478,137.5757,71692.0
2022-02-01 15:00:00,150.52,150.85,150.51,150.83,96998.0,137.5666,137.8682,137.5574,137.8499,96998.0
2022-02-01 15:05:00,150.82,150.93,150.66,150.9,167181.0,137.8408,137.9413,137.6945,137.9139,167181.0
2022-02-01 15:10:00,150.92,150.97,150.84,150.94,111079.0,137.9322,137.9779,137.859,137.9504,111079.0
2022-02-01 15:15:00,150.95,151.03,150.86,151.02,234939.0,137.9596,138.0327,137.8773,138.0236,234939.0
2022-02-01 15:20:00,151.02,151.15,151.02,151.14,152379.0,138.0236,138.1424,138.0236,138.1332,152379.0
2022-02-01 15:25:00,151.13,151.13,150.95,151.02,145437.0,138.1241,138.1241,137.9596,138.0236,145437.0
2022-02-01 15:30:00,151.02,151.14,150.91,150.99,232518.0,138.0236,138.1332,137.923,137.9961,232518.0
2022-02-01 15:35:00,150.99,151.18,150.8,150.8,208532.0,137.9961,138.1698,137.8225,137.8225,208532.0
2022-02-01 15:40:00,150.82,151.14,150.82,151.14,200880.0,137.8408,138.1332,137.8408,138.1332,200880.0
2022-02-01 15:45:00,151.14,151.36,151.11,151.35,298174.0,138.1332,138.3343,138.1058,138.3252,298174.0
2022-02-01 15:50:00,151.34,151.47,151.28,151.34,325795.0,138.316,138.4348,138.2612,138.316,325795.0
2022-02-01 15:55:00,151.34,151.43,151.14,151.14,801893.0,138.316,138.3983,138.1332,138.1332,801893.0
2022-02-02 09:30:00,150.5,150.94,150.4,150.63,411123.0,137.5483,137.9504,137.4569,137.6671,411123.0
2022-02-02 09:35:00,150.63,150.76,149.7,149.78,208905.0,137.6671,137.7859,136.8172,136.8903,208905.0
2022-02-02 09:40:00,149.73,149.73,148.74,148.95,312207.0,136.8446,136.8446,135.9398,136.1317,312207.0
2022-02-02 09:45:00,148.96,149.1,148.83,148.85,169237.0,136.1408,136.2688,136.022,136.0403,169237.0
2022-02-02 09:50:00,148.83,149.01,148.38,148.52,180517.0,136.022,136.1865,135.6108,135.7387,180517.0
2022-02-02 09:55:00,148.51,148.77,148.28,148.34,162164.0,135.7296,135.9672,135.5194,135.5742,162164.0
2022-02-02 10:00:00,148.35,148.52,148.15,148.5,254497.0,135.5833,135.7387,135.4005,135.7204,254497.0
2022-02-02 10:05:00,148.48,148.76,148.43,148.67,115281.0,135.7021,135.958,135.6564,135.8758,115281.0
2022-02-02 10:10:00,148.67,149.09,148.62,148.88,195900.0,135.8758,136.2597,135.8301,136.0677,195900.0
2022-02-02 10:15:00,148.87,148.98,148.65,148.92,84893.0,136.0586,136.1591,135.8575,136.1043,84893.0
2022-02-02 10:20:00,148.92,149.01,148.67,148.67,75037.0,136.1043,136.1865,135.8758,135.8758,75037.0
2022-02-02 10:25:00,148.68,148.78,148.12,148.13,130616.0,135.8849,135.9763,135.3731,135.3823,130616.0
2022-02-02 10:30:00,148.15,148.48,148.1,148.15,119659.0,135.4005,135.7021,135.3548,135.4005,119659.0
2022-02-02 10:35:00,148.11,148.24,148.07,148.24,169615.0,135.364,135.4828,135.3274,135.4828,169615.0
2022-02-02 10:40:00,148.24,149.07,148.21,149.06,176203.0,135.4828,136.2414,135.4554,136.2322,176203.0
2022-02-02 10:45:00,149.06,149.24,149.0,149.05,120094.0,136.2322,136.3967,136.1774,136.2231,120094.0
2022-02-02 10:50:00,149.05,149.16,148.85,149.01,98351.0,136.2231,136.3236,136.0403,136.1865,98351.0
2022-02-02 10:55:00,149.0,149.13,148.9,148.95,95381.0,136.1774,136.2962,136.086,136.1317,95381.0
2022-02-02 11:00:00,148.95,148.95,148.66,148.8,87492.0,136.1317,136.1317,135.8667,135.9946,87492.0
2022-02-02 11:05:00,148.82,148.91,148.61,148.65,71266.0,136.0129,136.0951,135.821,135.8575,71266.0
2022-02-02 11:10:00,148.63,148.78,148.54,148.64,92752.0,135.8392,135.9763,135.757,135.8484,92752.0
2022-02-02 11:15:00,148.65,148.73,148.45,148.49,54782.0,135.8575,135.9306,135.6747,135.7113,54782.0
2022-02-02 11:20:00,148.5,148.57,148.38,148.38,56816.0,135.7204,135.7844,135.6108,135.6108,56816.0
2022-02-02 11:25:00,148.4,148.49,148.22,148.46,87674.0,135.629,135.7113,135.4645,135.6839,87674.0
2022-02-02 11:30:00,148.44,148.55,148.27,148.43,79194.0,135.6656,135.7661,135.5102,135.6564,79194.0
2022-02-02 11:35:00,148.39,148.6,148.34,148.38,48748.0,135.6199,135.8118,135.5742,135.6108,48748.0
2022-02-02 11:40:00,148.4,148.66,148.37,148.59,58300.0,135.629,135.8667,135.6016,135.8027,58300.0
2022-02-02 11:45:00,148.58,148.72,148.46,148.72,47177.0,135.7935,135.9215,135.6839,135.9215,47177.0
2022-02-02 11:50:00,148.73,148.89,148.72,148.76,48303.0,135.9306,136.0769,135.9215,135.958,48303.0
2022-02-02 11:55:00,148.75,148.83,148.58,148.83,71750.0,135.9489,136.022,135.7935,136.022,71750.0
2022-02-02 12:00:00,148.85,149.08,148.74,149.08,99793.0,136.0403,136.2505,135.9398,136.2505,99793.0
2022-02-02 12:05:00,149.07,149.28,149.07,149.12,89828.0,136.2414,136.4333,136.2414,136.2871,89828.0
2022-02-02 12:10:00,149.13,149.19,149.06,149.19,71942.0,136.2962,136.351,136.2322,136.351,71942.0
2022-02-02 12:15:00,149.19,149.28,148.96,149.03,86880.0,136.351,136.4333,136.1408,136.2048,86880.0
2022-02-02 12:20:00,149.02,149.07,148.87,148.93,58927.0,136.1957,136.2414,136.0586,136.1134,58927.0
2022-02-02 12:25:00,148.96,149.0,148.8,148.91,65711.0,136.1408,136.1774,135.9946,136.0951,65711.0
2022-02-02 12:30:00,148.92,149.03,148.85,148.97,53105.0,136.1043,136.2048,136.0403,136.15,53105.0
2022-02-02 12:35:00,148.97,149.01,148.89,148.98,43616.0,136.15,136.1865,136.0769,136.1591,43616.0
2022-02-02 12:40:00,148.99,149.04,148.9,149.04,35254.0,136.1683,136.214,136.086,136.214,35254.0
2022-02-02 12:45:00,149.04,149.3,149.03,149.27,76011.0,136.214,136.4516,136.2048,136.4242,76011.0
2022-02-02 12:50:00,149.28,149.28,149.11,149.14,56018.0,136.4333,136.4333,136.2779,136.3053,56018.0
2022-02-02 12:55:00,149.13,149.16,149.01,149.12,42654.0,136.2962,136.3236,136.1865,136.2871,42654.0
2022-02-02 13:00:00,149.13,149.23,149.06,149.08,70881.0,136.2962,136.3876,136.2322,136.2505,70881.0
2022-02-02 13:05:00,149.1,149.15,149.03,149.14,47149.0,136.2688,136.3145,136.2048,136.3053,47149.0
2022-02-02 13:10:00,149.13,149.27,149.06,149.26,60941.0,136.2962,136.4242,136.2322,136.415,60941.0
2022-02-02 13:15:00,149.25,149.34,149.22,149.22,46093.0,136.4059,136.4881,136.3785,136.3785,46093.0
2022-02-02 13:20:00,149.24,149.26,149.16,149.23,38339.0,136.3967,136.415,136.3236,136.3876,38339.0
2022-02-02 13:25:00,149.24,149.37,149.06,149.19,67288.0,136.3967,136.5156,136.2322,136.351,67288.0
2022-02-02 13:30:00,149.2,149.42,149.18,149.38,32987.0,136.3602,136.5613,136.3419,136.5247,32987.0
2022-02-02 13:35:00,149.39,149.49,149.39,149.46,52229.0,136.5338,136.6252,136.5338,136.5978,52229.0
2022-02-02 13:40:00,149.46,149.51,149.42,149.5,72294.0,136.5978,136.6435,136.5613,136.6344,72294.0
2022-02-02 13:45:00,149.5,149.59,149.48,149.53,61962.0,136.6344,136.7166,136.6161,136.6618,61962.0
2022-02-02 13:50:00,149.56,149.67,149.55,149.62,55686.0,136.6892,136.7897,136.6801,136.744,55686.0
2022-02-02 13:55:00,149.63,149.83,149.63,149.71,142311.0,136.7532,136.936,136.7532,136.8263,142311.0
2022-02-02 14:00:00,149.71,149.92,149.65,149.89,62449.0,136.8263,137.0182,136.7715,136.9908,62449.0
2022-02-02 14:05:00,149.9,149.99,149.84,149.97,69045.0,136.9999,137.0822,136.9451,137.0639,69045.0
2022-02-02 14:10:00,149.96,150.04,149.85,149.86,94012.0,137.0548,137.1279,136.9542,136.9634,94012.0
2022-02-02 14:15:00,149.87,149.88,149.72,149.82,74843.0,136.9725,136.9817,136.8354,136.9268,74843.0
2022-02-02 14:20:00,149.79,149.84,149.53,149.53,64997.0,136.8994,136.9451,136.6618,136.6618,64997.0
2022-02-02 14:25:00,149.53,149.63,149.5,149.54,60327.0,136.6618,136.7532,136.6344,136.6709,60327.0
2022-02-02 14:30:00,149.54,149.71,149.52,149.69,97221.0,136.6709,136.8263,136.6526,136.808,97221.0
2022-02-02 14:35:00,149.68,149.78,149.65,149.75,50465.0,136.7989,136.8903,136.7715,136.8629,50465.0
2022-02-02 14:40:00,149.78,149.88,149.76,149.83,54226.0,136.8903,136.9817,136.872,136.936,54226.0
2022-02-02 14:45:00,149.82,150.02,149.82,149.96,86994.0,136.9268,137.1096,136.9268,137.0548,86994.0
2022-02-02 14:50:00,149.98,150.0,149.82,149.85,41270.0,137.0731,137.0913,136.9268,136.9542,41270.0
2022-02-02 14:55:00,149.86,149.86,149.65,149.7,55703.0,136.9634,136.9634,136.7715,136.8172,55703.0
2022-02-02 15:00:00,149.69,149.84,149.66,149.76,44454.0,136.808,136.9451,136.7806,136.872,44454.0
2022-02-02 15:05:00,149.77,149.8,149.7,149.77,63152.0,136.8811,136.9085,136.8172,136.8811,63152.0
2022-02-02 15:10:00,149.78,149.81,149.66,149.71,60642.0,136.8903,136.9177,136.7806,136.8263,60642.0
2022-02-02 15:15:00,149.73,150.19,149.64,150.19,167842.0,136.8446,137.265,136.7623,137.265,167842.0
2022-02-02 15:20:00,150.19,150.22,149.95,150.03,79491.0,137.265,137.2924,137.0456,137.1188,79491.0
2022-02-02 15:25:00,150.04,150.14,149.91,149.94,103726.0,137.1279,137.2193,137.0091,137.0365,103726.0
2022-02-02 15:30:00,149.94,149.98,149.81,149.94,115419.0,137.0365,137.0731,136.9177,137.0365,115419.0
2022-02-02 15:35:00,149.94,150.18,149.9,150.01,110343.0,137.0365,137.2558,136.9999,137.1005,110343.0
2022-02-02 15:40:00,150.02,150.21,150.0,150.21,78690.0,137.1096,137.2833,137.0913,137.2833,78690.0
2022-02-02 15:45:00,150.21,150.29,150.15,150.22,95640.0,137.2833,137.3564,137.2284,137.2924,95640.0
2022-02-02 15:50:00,150.21,150.28,150.02,150.14,209893.0,137.2833,137.3472,137.1096,137.2193,209893.0
2022-02-02 15:55:00,150.15,150.35,149.89,149.9,498837.0,137.2284,137.4112,136.9908,136.9999,498837.0
2022-02-03 09:30:00,150.0,150.13,148.28,148.45,467537.0,137.0913,137.2102,135.5194,135.6747,467537.0
2022-02-03 09:35:00,148.47,149.31,148.47,149.03,199900.0,135.693,136.4607,135.693,136.2048,199900.0
2022-02-03 09:40:00,149.04,149.85,149.02,149.82,200608.0,136.214,136.9542,136.1957,136.9268,200608.0
2022-02-03 09:45:00,149.83,149.94,149.18,149.24,186333.0,136.936,137.0365,136.3419,136.3967,186333.0
2022-02-03 09:50:00,149.25,149.49,149.04,149.15,147444.0,136.4059,136.6252,136.214,136.3145,147444.0
2022-02-03 09:55:00,149.16,149.67,149.03,149.27,135928.0,136.3236,136.7897,136.2048,136.4242,135928.0
2022-02-03 10:00:00,149.25,149.88,149.25,149.73,159478.0,136.4059,136.9817,136.4059,136.8446,159478.0
2022-02-03 10:05:00,149.72,150.45,149.7,150.32,181265.0,136.8354,137.5026,136.8172,137.3838,181265.0
2022-02-03 10:10:00,150.29,150.69,150.17,150.66,126553.0,137.3564,137.722,137.2467,137.6945,126553.0
2022-02-03 10:15:00,150.69,150.9,150.52,150.71,102066.0,137.722,137.9139,137.5666,137.7402,102066.0
2022-02-03 10:20:00,150.73,150.8,150.4,150.59,124364.0,137.7585,137.8225,137.4569,137.6306,124364.0
2022-02-03 10:25:00,150.58,150.91,150.49,150.68,105515.0,137.6214,137.923,137.5392,137.7128,105515.0
2022-02-03 10:30:00,150.65,150.94,150.59,150.84,111255.0,137.6854,137.9504,137.6306,137.859,111255.0
2022-02-03 10:35:00,150.88,150.9,150.51,150.8,116952.0,137.8956,137.9139,137.5574,137.8225,116952.0
2022-02-03 10:40:00,150.8,151.07,150.64,151.03,105137.0,137.8225,138.0693,137.6763,138.0327,105137.0
2022-02-03 10:45:00,151.05,151.1,150.88,150.96,118087.0,138.051,138.0967,137.8956,137.9687,118087.0
2022-02-03 10:50:00,150.98,151.05,150.89,150.97,98614.0,137.987,138.051,137.9047,137.9779,98614.0
2022-02-03 10:55:00,150.98,151.1,150.97,151.0,68119.0,137.987,138.0967,137.9779,138.0053,68119.0
2022-02-03 11:00:00,151.01,151.06,150.93,151.01,131346.0,138.0144,138.0601,137.9413,138.0144,131346.0
2022-02-03 11:05:00,151.02,151.53,151.01,151.51,133771.0,138.0236,138.4897,138.0144,138.4714,133771.0
2022-02-03 11:10:00,151.51,151.65,151.37,151.47,192695.0,138.4714,138.5993,138.3434,138.4348,192695.0
2022-02-03 11:15:00,151.46,151.63,151.31,151.4,212369.0,138.4257,138.5811,138.2886,138.3709,212369.0
2022-02-03 11:20:00,151.42,151.52,151.35,151.38,110906.0,138.3891,138.4805,138.3252,138.3526,110906.0
2022-02-03 11:25:00,151.38,151.51,151.16,151.26,111483.0,138.3526,138.4714,138.1515,138.2429,111483.0
2022-02-03 11:30:00,151.25,151.43,151.17,151.25,107776.0,138.2338,138.3983,138.1607,138.2338,107776.0
2022-02-03 11:35:00,151.28,151.33,150.92,151.0,114815.0,138.2612,138.3069,137.9322,138.0053,114815.0
2022-02-03 11:40:00,151.01,151.14,150.89,151.12,123717.0,138.0144,138.1332,137.9047,138.115,123717.0
2022-02-03 11:45:00,151.13,151.22,151.06,151.09,104097.0,138.1241,138.2063,138.0601,138.0875,104097.0
2022-02-03 11:50:00,151.1,151.21,151.03,151.06,106453.0,138.0967,138.1972,138.0327,138.0601,106453.0
2022-02-03 11:55:00,151.07,151.11,150.74,150.75,76669.0,138.0693,138.1058,137.7677,137.7768,76669.0
2022-02-03 12:00:00,150.75,150.92,150.68,150.72,76607.0,137.7768,137.9322,137.7128,137.7494,76607.0
2022-02-03 12:05:00,150.71,150.72,150.5,150.67,42548.0,137.7402,137.7494,137.5483,137.7037,42548.0
2022-02-03 12:10:00,150.65,150.71,150.52,150.57,80592.0,137.6854,137.7402,137.5666,137.6123,80592.0
2022-02-03 12:15:00,150.56,150.57,150.22,150.26,77787.0,137.6031,137.6123,137.2924,137.329,77787.0
2022-02-03 12:20:00,150.25,150.45,150.19,150.36,66937.0,137.3198,137.5026,137.265,137.4204,66937.0
2022-02-03 12:25:00,150.37,150.5,150.31,150.47,40360.0,137.4295,137.5483,137.3747,137.5209,40360.0
2022-02-03 12:30:00,150.45,150.54,150.33,150.52,66191.0,137.5026,137.5849,137.3929,137.5666,66191.0
2022-02-03 12:35:00,150.54,150.6,150.46,150.48,66749.0,137.5849,137.6397,137.5118,137.53,66749.0
2022-02-03 12:40:00,150.49,150.55,150.24,150.26,60582.0,137.5392,137.594,137.3107,137.329,60582.0
2022-02-03 12:45:00,150.22,150.25,149.92,149.97,60899.0,137.2924,137.3198,137.0182,137.0639,60899.0
2022-02-03 12:50:00,149.99,150.1,149.99,150.04,41051.0,137.0822,137.1827,137.0822,137.1279,41051.0
2022-02-03 12:55:00,150.05,150.13,149.99,150.07,41158.0,137.137,137.2102,137.0822,137.1553,41158.0
2022-02-03 13:00:00,150.05,150.09,149.83,149.83,74916.0,137.137,137.1736,136.936,136.936,74916.0
2022-02-03 13:05:00,149.85,149.97,149.75,149.77,45671.0,136.9542,137.0639,136.8629,136.8811,45671.0
2022-02-03 13:10:00,149.76,149.89,149.68,149.8,43861.0,136.872,136.9908,136.7989,136.9085,43861.0
2022-02-03 13:15:00,149.82,149.88,149.67,149.72,33530.0,136.9268,136.9817,136.7897,136.8354,33530.0
2022-02-03 13:20:00,149.72,149.94,149.71,149.86,56122.0,136.8354,137.0365,136.8263,136.9634,56122.0
2022-02-03 13:25:00,149.87,149.92,149.66,149.72,50857.0,136.9725,137.0182,136.7806,136.8354,50857.0
2022-02-03 13:30:00,149.73,149.85,149.72,149.76,44239.0,136.8446,136.9542,136.8354,136.872,44239.0
2022-02-03 13:35:00,149.75,149.81,149.71,149.75,50122.0,136.8629,136.9177,136.8263,136.8629,50122.0
2022-02-03 13:40:00,149.79,149.84,149.65,149.65,74063.0,136.8994,136.9451,136.7715,136.7715,74063.0
2022-02-03 13:45:00,149.67,149.75,149.64,149.72,45901.0,136.7897,136.8629,136.7623,136.8354,45901.0
2022-02-03 13:50:00,149.72,149.72,149.58,149.66,49021.0,136.8354,136.8354,136.7075,136.7806,49021.0
2022-02-03 13:55:00,149.66,149.67,149.53,149.61,47048.0,136.7806,136.7897,136.6618,136.7349,47048.0
2022-02-03 14:00:00,149.6,149.68,149.56,149.58,74488.0,136.7258,136.7989,136.6892,136.7075,74488.0
2022-02-03 14:05:00,149.59,149.7,149.58,149.65,54844.0,136.7166,136.8172,136.7075,136.7715,54844.0
2022-02-03 14:10:00,149.68,149.69,149.53,149.59,52244.0,136.7989,136.808,136.6618,136.7166,52244.0
2022-02-03 14:15:00,149.58,149.6,149.46,149.48,46804.0,136.7075,136.7258,136.5978,136.6161,46804.0
2022-02-03 14:20:00,149.47,149.48,149.39,149.41,55203.0,136.6069,136.6161,136.5338,136.5521,55203.0
2022-02-03 14:25:00,149.4,149.44,149.0,149.08,106887.0,136.543,136.5795,136.1774,136.2505,106887.0
2022-02-03 14:30:00,149.07,149.07,148.89,149.03,79242.0,136.2414,136.2414,136.0769,136.2048,79242.0
2022-02-03 14:35:00,149.03,149.13,148.93,148.95,98723.0,136.2048,136.2962,136.1134,136.1317,98723.0
2022-02-03 14:40:00,148.93,148.93,148.63,148.67,89441.0,136.1134,136.1134,135.8392,135.8758,89441.0
2022-02-03 14:45:00,148.67,148.79,148.67,148.72,77935.0,135.8758,135.9855,135.8758,135.9215,77935.0
2022-02-03 14:50:00,148.72,148.88,148.7,148.83,50231.0,135.9215,136.0677,135.9032,136.022,50231.0
2022-02-03 14:55:00,148.84,148.88,148.76,148.83,78682.0,136.0312,136.0677,135.958,136.022,78682.0
2022-02-03 15:00:00,148.83,148.96,148.63,148.66,77543.0,136.022,136.1408,135.8392,135.8667,77543.0
2022-02-03 15:05:00,148.66,148.81,148.66,148.71,58679.0,135.8667,136.0037,135.8667,135.9124,58679.0
2022-02-03 15:10:00,148.72,148.94,148.72,148.92,100720.0,135.9215,136.1226,135.9215,136.1043,100720.0
2022-02-03 15:15:00,148.93,149.08,148.92,148.97,80372.0,136.1134,136.2505,136.1043,136.15,80372.0
2022-02-03 15:20:00,148.97,149.22,148.96,149.16,126995.0,136.15,136.3785,136.1408,136.3236,126995.0
2022-02-03 15:25:00,149.15,149.15,148.88,148.97,90336.0,136.3145,136.3145,136.0677,136.15,90336.0
2022-02-03 15:30:00,148.97,148.98,148.73,148.73,81577.0,136.15,136.1591,135.9306,135.9306,81577.0
2022-02-03 15:35:00,148.73,148.81,148.59,148.78,217207.0,135.9306,136.0037,135.8027,135.9763,217207.0
2022-02-03 15:40:00,148.77,148.95,148.73,148.88,96275.0,135.9672,136.1317,135.9306,136.0677,96275.0
2022-02-03 15:45:00,148.87,148.87,148.57,148.61,158229.0,136.0586,136.0586,135.7844,135.821,158229.0
2022-02-03 15:50:00,148.59,148.59,148.34,148.47,264122.0,135.8027,135.8027,135.5742,135.693,264122.0
2022-02-03 15:55:00,148.47,148.86,148.47,148.72,560279.0,135.693,136.0494,135.693,135.9215,560279.0
2022-02-04 09:30:00,149.1,150.46,149.1,149.69,563817.0,136.2688,137.5118,136.2688,136.808,563817.0
2022-02-04 09:35:00,149.67,149.97,149.45,149.68,190112.0,136.7897,137.0639,136.5887,136.7989,190112.0
2022-02-04 09:40:00,149.71,150.12,149.68,149.76,362888.0,136.8263,137.201,136.7989,136.872,362888.0
2022-02-04 09:45:00,149.78,150.0,149.57,149.66,203117.0,136.8903,137.0913,136.6983,136.7806,203117.0
2022-02-04 09:50:00,149.67,149.82,149.41,149.52,163979.0,136.7897,136.9268,136.5521,136.6526,163979.0
2022-02-04 09:55:00,149.54,149.56,149.07,149.26,73675.0,136.6709,136.6892,136.2414,136.415,73675.0
2022-02-04 10:00:00,149.27,149.43,149.08,149.12,77555.0,136.4242,136.5704,136.2505,136.2871,77555.0
2022-02-04 10:05:00,149.14,149.26,149.05,149.19,125972.0,136.3053,136.415,136.2231,136.351,125972.0
2022-02-04 10:10:00,149.21,149.45,148.83,149.38,211107.0,136.3693,136.5887,136.022,136.5247,211107.0
2022-02-04 10:15:00,149.39,149.61,149.38,149.44,128531.0,136.5338,136.7349,136.5247,136.5795,128531.0
2022-02-04 10:20:00,149.43,149.75,149.32,149.64,230808.0,136.5704,136.8629,136.4699,136.7623,230808.0
2022-02-04 10:25:00,149.64,149.84,149.32,149.35,184693.0,136.7623,136.9451,136.4699,136.4973,184693.0
2022-02-04 10:30:00,149.36,149.76,149.34,149.7,102756.0,136.5064,136.872,136.4881,136.8172,102756.0
2022-02-04 10:35:00,149.7,149.76,149.05,149.11,127439.0,136.8172,136.872,136.2231,136.2779,127439.0
2022-02-04 10:40:00,149.12,149.39,149.04,149.35,105005.0,136.2871,136.5338,136.214,136.4973,105005.0
2022-02-04 10:45:00,149.36,149.36,149.02,149.1,97637.0,136.5064,136.5064,136.1957,136.2688,97637.0
2022-02-04 10:50:00,149.08,149.41,149.03,149.35,66953.0,136.2505,136.5521,136.2048,136.4973,66953.0
2022-02-04 10:55:00,149.35,149.36,149.06,149.1,47930.0,136.4973,136.5064,136.2322,136.2688,47930.0
2022-02-04 11:00:00,149.07,149.21,149.02,149.07,49636.0,136.2414,136.3693,136.1957,136.2414,49636.0
2022-02-04 11:05:00,149.05,149.13,148.95,149.02,53907.0,136.2231,136.2962,136.1317,136.1957,53907.0
2022-02-04 11:10:00,149.02,149.06,148.76,148.97,55419.0,136.1957,136.2322,135.958,136.15,55419.0
2022-02-04 11:15:00,148.96,149.17,148.83,149.1,73431.0,136.1408,136.3328,136.022,136.2688,73431.0
2022-02-04 11:20:00,149.13,149.15,148.99,149.09,41923.0,136.2962,136.3145,136.1683,136.2597,41923.0
2022-02-04 11:25:00,149.12,149.43,149.11,149.2,122951.0,136.2871,136.5704,136.2779,136.3602,122951.0
2022-02-04 11:30:00,149.21,149.31,149.07,149.29,62020.0,136.3693,136.4607,136.2414,136.4424,62020.0
2022-02-04 11:35:00,149.33,149.6,149.3,149.55,66025.0,136.479,136.7258,136.4516,136.6801,66025.0
2022-02-04 11:40:00,149.6,149.77,149.6,149.66,69414.0,136.7258,136.8811,136.7258,136.7806,69414.0
2022-02-04 11:45:00,149.65,149.93,149.65,149.82,185630.0,136.7715,137.0274,136.7715,136.9268,185630.0
2022-02-04 11:50:00,149.82,149.97,149.78,149.95,66479.0,136.9268,137.0639,136.8903,137.0456,66479.0
2022-02-04 11:55:00,149.94,150.1,149.92,149.93,61179.0,137.0365,137.1827,137.0182,137.0274,61179.0
2022-02-04 12:00:00,149.93,150.22,149.89,150.15,52568.0,137.0274,137.2924,136.9908,137.2284,52568.0
2022-02-04 12:05:00,150.14,150.14,149.82,149.91,55554.0,137.2193,137.2193,136.9268,137.0091,55554.0
2022-02-04 12:10:00,149.92,150.08,149.87,149.96,118890.0,137.0182,137.1645,136.9725,137.0548,118890.0
2022-02-04 12:15:00,149.96,150.05,149.89,149.96,29312.0,137.0548,137.137,136.9908,137.0548,29312.0
2022-02-04 12:20:00,149.93,150.04,149.91,150.02,37200.0,137.0274,137.1279,137.0091,137.1096,37200.0
2022-02-04 12:25:00,150.04,150.09,149.97,150.03,74749.0,137.1279,137.1736,137.0639,137.1188,74749.0
2022-02-04 12:30:00,150.05,150.12,149.94,150.06,221825.0,137.137,137.201,137.0365,137.1462,221825.0
2022-02-04 12:35:00,150.07,150.16,150.0,150.12,60813.0,137.1553,137.2376,137.0913,137.201,60813.0
2022-02-04 12:40:00,150.12,150.17,150.06,150.12,51447.0,137.201,137.2467,137.1462,137.201,51447.0
2022-02-04 12:45:00,150.11,150.16,150.04,150.13,51769.0,137.1919,137.2376,137.1279,137.2102,51769.0
2022-02-04 12:50:00,150.13,150.23,150.11,150.19,79153.0,137.2102,137.3015,137.1919,137.265,79153.0
2022-02-04 12:55:00,150.21,150.29,150.15,150.27,78139.0,137.2833,137.3564,137.2284,137.3381,78139.0
2022-02-04 13:00:00,150.28,150.58,150.26,150.55,155273.0,137.3472,137.6214,137.329,137.594,155273.0
2022-02-04 13:05:00,150.56,150.95,150.51,150.94,158156.0,137.6031,137.9596,137.5574,137.9504,158156.0
2022-02-04 13:10:00,150.95,151.05,150.85,150.94,89000.0,137.9596,138.051,137.8682,137.9504,89000.0
2022-02-04 13:15:00,150.95,151.03,150.7,150.71,61728.0,137.9596,138.0327,137.7311,137.7402,61728.0
2022-02-04 13:20:00,150.71,151.02,150.68,150.99,76852.0,137.7402,138.0236,137.7128,137.9961,76852.0
2022-02-04 13:25:00,151.0,151.01,150.89,150.98,90334.0,138.0053,138.0144,137.9047,137.987,90334.0
2022-02-04 13:30:00,150.99,151.15,150.92,151.14,57633.0,137.9961,138.1424,137.9322,138.1332,57633.0
2022-02-04 13:35:00,151.14,151.36,151.11,151.35,98902.0,138.1332,138.3343,138.1058,138.3252,98902.0
2022-02-04 13:40:00,151.34,151.63,151.31,151.61,153225.0,138.316,138.5811,138.2886,138.5628,153225.0
2022-02-04 13:45:00,151.63,151.67,151.39,151.59,171376.0,138.5811,138.6176,138.3617,138.5445,171376.0
2022-02-04 13:50:00,151.59,151.75,151.58,151.63,92787.0,138.5445,138.6907,138.5354,138.5811,92787.0
2022-02-04 13:55:00,151.63,151.69,151.48,151.58,74356.0,138.5811,138.6359,138.444,138.5354,74356.0
2022-02-04 14:00:00,151.57,151.76,151.54,151.65,74801.0,138.5262,138.6999,138.4988,138.5993,74801.0
2022-02-04 14:05:00,151.65,151.9,151.61,151.82,165515.0,138.5993,138.8278,138.5628,138.7547,165515.0
2022-02-04 14:10:00,151.8,151.98,151.68,151.97,248996.0,138.7364,138.9009,138.6268,138.8918,248996.0
2022-02-04 14:15:00,151.98,152.03,151.82,151.89,245365.0,138.9009,138.9466,138.7547,138.8187,245365.0
2022-02-04 14:20:00,151.88,152.29,151.88,152.25,200082.0,138.8095,139.1843,138.8095,139.1477,200082.0
2022-02-04 14:25:00,152.25,152.43,152.16,152.4,177685.0,139.1477,139.3122,139.0655,139.2848,177685.0
2022-02-04 14:30:00,152.4,152.62,152.35,152.47,223941.0,139.2848,139.4859,139.2391,139.3488,223941.0
2022-02-04 14:35:00,152.45,152.6,152.43,152.54,111910.0,139.3305,139.4676,139.3122,139.4128,111910.0
2022-02-04 14:40:00,152.54,152.65,152.35,152.45,163263.0,139.4128,139.5133,139.2391,139.3305,163263.0
2022-02-04 14:45:00,152.45,152.59,152.4,152.53,187391.0,139.3305,139.4584,139.2848,139.4036,187391.0
2022-02-04 14:50:00,152.53,152.57,152.44,152.56,73988.0,139.4036,139.4402,139.3214,139.431,73988.0
2022-02-04 14:55:00,152.56,152.63,152.53,152.62,60971.0,139.431,139.495,139.4036,139.4859,60971.0
2022-02-04 15:00:00,152.63,152.74,152.62,152.71,91441.0,139.495,139.5955,139.4859,139.5681,91441.0
2022-02-04 15:05:00,152.69,152.94,152.57,152.93,161425.0,139.5498,139.7783,139.4402,139.7692,161425.0
2022-02-04 15:10:00,152.94,153.13,152.9,153.1,122764.0,139.7783,139.952,139.7418,139.9246,122764.0
2022-02-04 15:15:00,153.12,153.13,152.86,152.93,94497.0,139.9428,139.952,139.7052,139.7692,94497.0
2022-02-04 15:20:00,152.94,153.09,152.88,153.09,86996.0,139.7783,139.9154,139.7235,139.9154,86996.0
2022-02-04 15:25:00,153.09,153.27,153.09,153.23,155644.0,139.9154,140.0799,139.9154,140.0434,155644.0
2022-02-04 15:30:00,153.24,153.45,153.21,153.44,233817.0,140.0525,140.2444,140.0251,140.2353,233817.0
2022-02-04 15:35:00,153.42,153.5,153.33,153.34,150067.0,140.217,140.2901,140.1348,140.1439,150067.0
2022-02-04 15:40:00,153.33,153.38,152.95,153.03,258194.0,140.1348,140.1805,139.7875,139.8606,258194.0
2022-02-04 15:45:00,153.02,153.31,152.87,153.15,361075.0,139.8514,140.1165,139.7144,139.9703,361075.0
2022-02-04 15:50:00,153.16,153.4,153.02,153.33,464481.0,139.9794,140.1987,139.8514,140.1348,464481.0
2022-02-04 15:55:00,153.32,153.32,152.58,152.58,956446.0,140.1256,140.1256,139.4493,139.4493,956446.0
2022-02-07 09:30:00,153.27,153.62,152.32,152.34,443147.0,140.0799,140.3998,139.2117,139.23,443147.0
2022-02-07 09:35:00,152.34,152.44,151.7,152.1,247794.0,139.23,139.3214,138.645,139.0106,247794.0
2022-02-07 09:40:00,152.1,152.2,151.64,151.69,182478.0,139.0106,139.102,138.5902,138.6359,182478.0
2022-02-07 09:45:00,151.69,151.78,151.26,151.51,244266.0,138.6359,138.7182,138.2429,138.4714,244266.0
2022-02-07 09:50:00,151.54,152.15,151.5,151.72,174396.0,138.4988,139.0563,138.4623,138.6633,174396.0
2022-02-07 09:55:00,151.72,151.94,151.47,151.76,185851.0,138.6633,138.8644,138.4348,138.6999,185851.0
2022-02-07 10:00:00,151.86,151.99,151.56,151.61,134713.0,138.7913,138.9101,138.5171,138.5628,134713.0
2022-02-07 10:05:00,151.61,151.79,151.41,151.44,119397.0,138.5628,138.7273,138.38,138.4074,119397.0
2022-02-07 10:10:00,151.44,151.52,150.85,150.95,138567.0,138.4074,138.4805,137.8682,137.9596,138567.0
2022-02-07 10:15:00,150.95,151.23,150.85,151.11,114569.0,137.9596,138.2155,137.8682,138.1058,114569.0
2022-02-07 10:20:00,151.11,151.45,151.02,151.37,82682.0,138.1058,138.4166,138.0236,138.3434,82682.0
2022-02-07 10:25:00,151.35,151.42,151.26,151.38,57049.0,138.3252,138.3891,138.2429,138.3526,57049.0
2022-02-07 10:30:00,151.37,151.77,151.16,151.77,96581.0,138.3434,138.709,138.1515,138.709,96581.0
2022-02-07 10:35:00,151.75,151.77,151.47,151.71,127139.0,138.6907,138.709,138.4348,138.6542,127139.0
2022-02-07 10:40:00,151.71,151.83,151.34,151.55,102789.0,138.6542,138.7639,138.316,138.5079,102789.0
2022-02-07 10:45:00,151.54,151.79,151.54,151.69,88318.0,138.4988,138.7273,138.4988,138.6359,88318.0
2022-02-07 10:50:00,151.69,151.76,151.44,151.63,344970.0,138.6359,138.6999,138.4074,138.5811,344970.0
2022-02-07 10:55:00,151.59,152.02,151.56,152.01,107939.0,138.5445,138.9375,138.5171,138.9284,107939.0
2022-02-07 11:00:00,152.0,152.24,151.91,152.05,156005.0,138.9192,139.1386,138.837,138.9649,156005.0
2022-02-07 11:05:00,152.06,152.33,152.03,152.14,71863.0,138.9741,139.2208,138.9466,139.0472,71863.0
2022-02-07 11:10:00,152.12,152.18,152.02,152.11,38244.0,139.0289,139.0837,138.9375,139.0198,38244.0
2022-02-07 11:15:00,152.13,152.17,152.02,152.1,48976.0,139.038,139.0746,138.9375,139.0106,48976.0
2022-02-07 11:20:00,152.12,152.14,151.94,151.99,45774.0,139.0289,139.0472,138.8644,138.9101,45774.0
2022-02-07 11:25:00,152.0,152.25,151.97,152.04,53090.0,138.9192,139.1477,138.8918,138.9558,53090.0
2022-02-07 11:30:00,152.05,152.14,151.81,151.81,200510.0,138.9649,139.0472,138.7456,138.7456,200510.0
2022-02-07 11:35:00,151.83,152.02,151.63,151.73,93480.0,138.7639,138.9375,138.5811,138.6725,93480.0
2022-02-07 11:40:00,151.74,151.93,151.71,151.78,207492.0,138.6816,138.8552,138.6542,138.7182,207492.0
2022-02-07 11:45:00,151.77,151.97,151.68,151.89,159650.0,138.709,138.8918,138.6268,138.8187,159650.0
2022-02-07 11:50:00,151.88,151.91,151.61,151.64,39516.0,138.8095,138.837,138.5628,138.5902,39516.0
2022-02-07 11:55:00,151.65,151.84,151.57,151.79,43961.0,138.5993,138.773,138.5262,138.7273,43961.0
2022-02-07 12:00:00,151.78,151.86,151.56,151.83,66696.0,138.7182,138.7913,138.5171,138.7639,66696.0
2022-02-07 12:05:00,151.79,151.79,151.57,151.61,60261.0,138.7273,138.7273,138.5262,138.5628,60261.0
2022-02-07 12:10:00,151.62,151.63,151.44,151.54,65318.0,138.5719,138.5811,138.4074,138.4988,65318.0
2022-02-07 12:15:00,151.52,151.76,151.47,151.69,92046.0,138.4805,138.6999,138.4348,138.6359,92046.0
2022-02-07 12:20:00,151.68,151.82,151.62,151.8,31932.0,138.6268,138.7547,138.5719,138.7364,31932.0
2022-02-07 12:25:00,151.8,151.88,151.72,151.78,27361.0,138.7364,138.8095,138.6633,138.7182,27361.0
2022-02-07 12:30:00,151.77,151.9,151.62,151.86,53840.0,138.709,138.8278,138.5719,138.7913,53840.0
2022-02-07 12:35:00,151.87,152.03,151.72,151.73,58097.0,138.8004,138.9466,138.6633,138.6725,58097.0
2022-02-07 12:40:00,151.78,151.95,151.78,151.94,32001.0,138.7182,138.8735,138.7182,138.8644,32001.0
2022-02-07 12:45:00,151.93,152.02,151.88,151.95,58983.0,138.8552,138.9375,138.8095,138.8735,58983.0
2022-02-07 12:50:00,151.94,152.01,151.87,151.92,32201.0,138.8644,138.9284,138.8004,138.8461,32201.0
2022-02-07 12:55:00,151.91,152.14,151.88,152.12,67646.0,138.837,139.0472,138.8095,139.0289,67646.0
2022-02-07 13:00:00,152.13,152.25,152.07,152.16,59268.0,139.038,139.1477,138.9832,139.0655,59268.0
2022-02-07 13:05:00,152.16,152.3,152.11,152.22,31618.0,139.0655,139.1934,139.0198,139.1203,31618.0
2022-02-07 13:10:00,152.24,152.51,152.24,152.43,60985.0,139.1386,139.3853,139.1386,139.3122,60985.0
2022-02-07 13:15:00,152.43,152.44,152.3,152.35,36287.0,139.3122,139.3214,139.1934,139.2391,36287.0
2022-02-07 13:20:00,152.35,152.5,152.33,152.34,52437.0,139.2391,139.3762,139.2208,139.23,52437.0
2022-02-07 13:25:00,152.37,152.41,152.23,152.31,48473.0,139.2574,139.2939,139.1294,139.2025,48473.0
2022-02-07 13:30:00,152.29,152.55,152.29,152.46,54469.0,139.1843,139.4219,139.1843,139.3396,54469.0
2022-02-07 13:35:00,152.47,152.57,152.43,152.55,38190.0,139.3488,139.4402,139.3122,139.4219,38190.0
2022-02-07 13:40:00,152.56,152.56,152.44,152.45,89099.0,139.431,139.431,139.3214,139.3305,89099.0
2022-02-07 13:45:00,152.45,152.53,152.39,152.45,33942.0,139.3305,139.4036,139.2757,139.3305,33942.0
2022-02-07 13:50:00,152.45,152.6,152.42,152.48,63676.0,139.3305,139.4676,139.3031,139.3579,63676.0
2022-02-07 13:55:00,152.5,152.75,152.48,152.68,79256.0,139.3762,139.6047,139.3579,139.5407,79256.0
2022-02-07 14:00:00,152.67,152.79,152.61,152.78,56909.0,139.5316,139.6412,139.4767,139.6321,56909.0
2022-02-07 14:05:00,152.78,152.81,152.6,152.62,57062.0,139.6321,139.6595,139.4676,139.4859,57062.0
2022-02-07 14:10:00,152.63,152.7,152.53,152.66,38213.0,139.495,139.559,139.4036,139.5224,38213.0
2022-02-07 14:15:00,152.65,152.83,152.63,152.75,94142.0,139.5133,139.6778,139.495,139.6047,94142.0
2022-02-07 14:20:00,152.74,152.81,152.63,152.7,47825.0,139.5955,139.6595,139.495,139.559,47825.0
2022-02-07 14:25:00,152.7,152.75,152.62,152.74,44660.0,139.559,139.6047,139.4859,139.5955,44660.0
2022-02-07 14:30:00,152.74,152.84,152.67,152.77,57853.0,139.5955,139.6869,139.5316,139.623,57853.0
2022-02-07 14:35:00,152.78,152.84,152.67,152.69,53683.0,139.6321,139.6869,139.5316,139.5498,53683.0
2022-02-07 14:40:00,152.68,152.9,152.67,152.84,47210.0,139.5407,139.7418,139.5316,139.6869,47210.0
2022-02-07 14:45:00,152.84,152.9,152.68,152.74,55755.0,139.6869,139.7418,139.5407,139.5955,55755.0
2022-02-07 14:50:00,152.72,152.88,152.72,152.86,38559.0,139.5773,139.7235,139.5773,139.7052,38559.0
2022-02-07 14:55:00,152.85,152.91,152.82,152.86,47466.0,139.6961,139.7509,139.6687,139.7052,47466.0
2022-02-07 15:00:00,152.84,152.93,152.64,152.93,107993.0,139.6869,139.7692,139.5041,139.7692,107993.0
2022-02-07 15:05:00,152.94,152.99,152.85,152.93,47069.0,139.7783,139.824,139.6961,139.7692,47069.0
2022-02-07 15:10:00,152.92,153.11,152.9,153.09,88878.0,139.76,139.9337,139.7418,139.9154,88878.0
2022-02-07 15:15:00,153.09,153.14,153.01,153.02,52971.0,139.9154,139.9611,139.8423,139.8514,52971.0
2022-02-07 15:20:00,153.01,153.07,152.88,152.95,80790.0,139.8423,139.8971,139.7235,139.7875,80790.0
2022-02-07 15:25:00,152.94,153.1,152.79,152.8,121617.0,139.7783,139.9246,139.6412,139.6504,121617.0
2022-02-07 15:30:00,152.8,152.95,152.72,152.85,89955.0,139.6504,139.7875,139.5773,139.6961,89955.0
2022-02-07 15:35:00,152.86,153.05,152.76,152.83,254237.0,139.7052,139.8789,139.6138,139.6778,254237.0
2022-02-07 15:40:00,152.82,153.05,152.8,152.93,211020.0,139.6687,139.8789,139.6504,139.7692,211020.0
2022-02-07 15:45:00,152.93,152.93,152.75,152.81,237018.0,139.7692,139.7692,139.6047,139.6595,237018.0
2022-02-07 15:50:00,152.81,153.2,152.6,152.76,372736.0,139.6595,140.016,139.4676,139.6138,372736.0
2022-02-07 15:55:00,152.76,153.18,152.7,153.02,601601.0,139.6138,139.9977,139.559,139.8514,601601.0
2022-02-08 09:30:00,155.0,155.79,154.8,155.47,822277.0,141.661,142.3831,141.4783,142.0906,822277.0
2022-02-08 09:35:00,155.5,156.96,155.43,156.94,590463.0,142.118,143.4524,142.054,143.4341,590463.0
2022-02-08 09:40:00,156.92,157.49,156.49,157.4,522251.0,143.4158,143.9368,143.0228,143.8545,522251.0
2022-02-08 09:45:00,157.41,157.82,157.24,157.25,635626.0,143.8637,144.2384,143.7083,143.7174,635626.0
2022-02-08 09:50:00,157.24,157.6,156.94,157.57,442780.0,143.7083,144.0373,143.4341,144.0099,442780.0
2022-02-08 09:55:00,157.56,157.81,157.28,157.37,366378.0,144.0007,144.2292,143.7448,143.8271,366378.0
2022-02-08 10:00:00,157.42,157.51,156.69,156.69,473024.0,143.8728,143.955,143.2056,143.2056,473024.0
2022-02-08 10:05:00,156.68,157.75,156.59,157.65,356074.0,143.1965,144.1744,143.1142,144.083,356074.0
2022-02-08 10:10:00,157.64,158.1,157.61,157.87,314737.0,144.0739,144.4943,144.0464,144.2841,314737.0
2022-02-08 10:15:00,157.87,158.39,157.81,158.05,304930.0,144.2841,144.7593,144.2292,144.4486,304930.0
2022-02-08 10:20:00,158.04,158.48,158.0,158.29,224517.0,144.4394,144.8416,144.4029,144.6679,224517.0
2022-02-08 10:25:00,158.28,158.29,157.52,157.69,284686.0,144.6588,144.6679,143.9642,144.1196,284686.0
2022-02-08 10:30:00,157.7,157.98,157.54,157.65,220524.0,144.1287,144.3846,143.9825,144.083,220524.0
2022-02-08 10:35:00,157.65,158.24,157.53,157.89,240276.0,144.083,144.6222,143.9733,144.3023,240276.0
2022-02-08 10:40:00,157.9,158.15,157.66,157.88,219594.0,144.3115,144.54,144.0921,144.2932,219594.0
2022-02-08 10:45:00,157.86,158.07,157.33,157.35,201221.0,144.2749,144.4669,143.7905,143.8088,201221.0
2022-02-08 10:50:00,157.34,157.59,157.23,157.42,237940.0,143.7997,144.0282,143.6991,143.8728,237940.0
2022-02-08 10:55:00,157.39,157.58,157.28,157.37,160080.0,143.8454,144.019,143.7448,143.8271,160080.0
2022-02-08 11:00:00,157.35,157.53,157.15,157.31,185608.0,143.8088,143.9733,143.626,143.7723,185608.0
2022-02-08 11:05:00,157.31,157.31,157.01,157.04,96538.0,143.7723,143.7723,143.4981,143.5255,96538.0
2022-02-08 11:10:00,157.04,157.12,156.9,156.96,68550.0,143.5255,143.5986,143.3975,143.4524,68550.0
2022-02-08 11:15:00,156.95,157.0,156.66,156.74,129307.0,143.4432,143.4889,143.1782,143.2513,129307.0
2022-02-08 11:20:00,156.74,156.75,156.12,156.13,120694.0,143.2513,143.2604,142.6847,142.6938,120694.0
2022-02-08 11:25:00,156.14,156.2,155.93,155.98,124569.0,142.7029,142.7578,142.511,142.5567,124569.0
2022-02-08 11:30:00,155.98,156.06,155.8,156.03,191452.0,142.5567,142.6298,142.3922,142.6024,191452.0
2022-02-08 11:35:00,156.03,156.09,155.76,155.81,108699.0,142.6024,142.6572,142.3556,142.4013,108699.0
2022-02-08 11:40:00,155.82,155.85,155.62,155.77,108633.0,142.4105,142.4379,142.2277,142.3648,108633.0
2022-02-08 11:45:00,155.78,156.28,155.77,156.27,155409.0,142.3739,142.8309,142.3648,142.8218,155409.0
2022-02-08 11:50:00,156.27,156.45,156.22,156.37,99125.0,142.8218,142.9863,142.7761,142.9132,99125.0
2022-02-08 11:55:00,156.38,156.43,156.22,156.28,64134.0,142.9223,142.968,142.7761,142.8309,64134.0
2022-02-08 12:00:00,156.28,156.42,156.19,156.22,47936.0,142.8309,142.9588,142.7486,142.7761,47936.0
2022-02-08 12:05:00,156.23,156.23,156.07,156.15,230528.0,142.7852,142.7852,142.639,142.7121,230528.0
2022-02-08 12:10:00,156.15,156.19,155.84,155.85,49788.0,142.7121,142.7486,142.4288,142.4379,49788.0
2022-02-08 12:15:00,155.87,155.88,155.66,155.67,49265.0,142.4562,142.4653,142.2643,142.2734,49265.0
2022-02-08 12:20:00,155.68,156.03,155.67,155.98,71652.0,142.2825,142.6024,142.2734,142.5567,71652.0
2022-02-08 12:25:00,155.99,156.02,155.82,155.83,50093.0,142.5659,142.5933,142.4105,142.4196,50093.0
2022-02-08 12:30:00,155.85,156.01,155.77,155.91,38643.0,142.4379,142.5841,142.3648,142.4927,38643.0
2022-02-08 12:35:00,155.92,155.96,155.69,155.85,40683.0,142.5019,142.5384,142.2917,142.4379,40683.0
2022-02-08 12:40:00,155.88,155.95,155.74,155.83,64472.0,142.4653,142.5293,142.3374,142.4196,64472.0
2022-02-08 12:45:00,155.83,155.86,155.7,155.75,38771.0,142.4196,142.447,142.3008,142.3465,38771.0
2022-02-08 12:50:00,155.74,155.93,155.72,155.87,87590.0,142.3374,142.511,142.3191,142.4562,87590.0
2022-02-08 12:55:00,155.87,155.91,155.8,155.88,51631.0,142.4562,142.4927,142.3922,142.4653,51631.0
2022-02-08 13:00:00,155.89,155.98,155.83,155.95,47902.0,142.4745,142.5567,142.4196,142.5293,47902.0
2022-02-08 13:05:00,155.97,156.15,155.97,156.09,54952.0,142.5476,142.7121,142.5476,142.6572,54952.0
2022-02-08 13:10:00,156.09,156.16,155.99,156.02,44211.0,142.6572,142.7212,142.5659,142.5933,44211.0
2022-02-08 13:15:00,156.0,156.02,155.9,155.94,52480.0,142.575,142.5933,142.4836,142.5202,52480.0
2022-02-08 13:20:00,155.94,155.99,155.76,155.78,57323.0,142.5202,142.5659,142.3556,142.3739,57323.0
2022-02-08 13:25:00,155.75,155.76,155.64,155.71,52812.0,142.3465,142.3556,142.246,142.3099,52812.0
2022-02-08 13:30:00,155.71,155.93,155.66,155.93,52977.0,142.3099,142.511,142.2643,142.511,52977.0
2022-02-08 13:35:00,155.93,155.98,155.83,155.84,67502.0,142.511,142.5567,142.4196,142.4288,67502.0
2022-02-08 13:40:00,155.87,155.94,155.85,155.88,39242.0,142.4562,142.5202,142.4379,142.4653,39242.0
2022-02-08 13:45:00,155.88,155.9,155.81,155.88,38760.0,142.4653,142.4836,142.4013,142.4653,38760.0
2022-02-08 13:50:00,155.87,155.96,155.85,155.91,62309.0,142.4562,142.5384,142.4379,142.4927,62309.0
2022-02-08 13:55:00,155.91,156.0,155.85,155.88,74818.0,142.4927,142.575,142.4379,142.4653,74818.0
2022-02-08 14:00:00,155.87,155.94,155.8,155.89,49515.0,142.4562,142.5202,142.3922,142.4745,49515.0
2022-02-08 14:05:00,155.89,155.97,155.82,155.83,47502.0,142.4745,142.5476,142.4105,142.4196,47502.0
2022-02-08 14:10:00,155.84,155.88,155.78,155.83,32682.0,142.4288,142.4653,142.3739,142.4196,32682.0
2022-02-08 14:15:00,155.83,155.86,155.57,155.62,58577.0,142.4196,142.447,142.182,142.2277,58577.0
2022-02-08 14:20:00,155.63,155.64,155.14,155.19,118609.0,142.2368,142.246,141.789,141.8347,118609.0
2022-02-08 14:25:00,155.19,155.47,155.18,155.42,53371.0,141.8347,142.0906,141.8256,142.0449,53371.0
2022-02-08 14:30:00,155.41,155.45,155.32,155.36,53012.0,142.0358,142.0723,141.9535,141.9901,53012.0
2022-02-08 14:35:00,155.37,155.43,155.02,155.05,118367.0,141.9992,142.054,141.6793,141.7067,118367.0
2022-02-08 14:40:00,155.06,155.15,154.97,155.14,99820.0,141.7159,141.7981,141.6336,141.789,99820.0
2022-02-08 14:45:00,155.1,155.18,154.88,154.95,63922.0,141.7524,141.8256,141.5514,141.6154,63922.0
2022-02-08 14:50:00,154.94,155.14,154.9,155.13,60493.0,141.6062,141.789,141.5697,141.7799,60493.0
2022-02-08 14:55:00,155.13,155.28,155.07,155.1,96688.0,141.7799,141.917,141.725,141.7524,96688.0
2022-02-08 15:00:00,155.11,155.19,155.01,155.13,91491.0,141.7616,141.8347,141.6702,141.7799,91491.0
2022-02-08 15:05:00,155.12,155.21,155.0,155.14,91422.0,141.7707,141.853,141.661,141.789,91422.0
2022-02-08 15:10:00,155.13,155.85,155.08,155.84,108458.0,141.7799,142.4379,141.7342,142.4288,108458.0
2022-02-08 15:15:00,155.84,155.99,155.75,155.83,117235.0,142.4288,142.5659,142.3465,142.4196,117235.0
2022-02-08 15:20:00,155.88,155.9,155.65,155.78,70453.0,142.4653,142.4836,142.2551,142.3739,70453.0
2022-02-08 15:25:00,155.78,155.93,155.7,155.91,76473.0,142.3739,142.511,142.3008,142.4927,76473.0
2022-02-08 15:30:00,155.92,156.25,155.86,156.21,129328.0,142.5019,142.8035,142.447,142.7669,129328.0
2022-02-08 15:35:00,156.21,156.21,155.83,155.98,124899.0,142.7669,142.7669,142.4196,142.5567,124899.0
2022-02-08 15:40:00,155.98,156.17,155.89,155.91,135435.0,142.5567,142.7304,142.4745,142.4927,135435.0
2022-02-08 15:45:00,155.9,156.12,155.76,156.01,140066.0,142.4836,142.6847,142.3556,142.5841,140066.0
2022-02-08 15:50:00,155.99,156.17,155.84,156.15,216908.0,142.5659,142.7304,142.4288,142.7121,216908.0
2022-02-08 15:55:00,156.15,156.25,155.82,155.94,460999.0,142.7121,142.8035,142.4105,142.5202,460999.0
2022-02-09 09:30:00,156.59,156.7,155.86,155.94,347110.0,143.1142,143.2148,142.447,142.5202,347110.0
2022-02-09 09:35:00,155.91,156.19,155.82,156.04,99134.0,142.4927,142.7486,142.4105,142.6115,99134.0
2022-02-09 09:40:00,156.11,156.58,156.09,156.42,80301.0,142.6755,143.1051,142.6572,142.9588,80301.0
2022-02-09 09:45:00,156.4,156.83,156.3,156.76,87047.0,142.9406,143.3336,142.8492,143.2696,87047.0
2022-02-09 09:50:00,156.75,156.75,156.39,156.55,76322.0,143.2604,143.2604,142.9314,143.0777,76322.0
2022-02-09 09:55:00,156.58,156.59,156.29,156.42,68106.0,143.1051,143.1142,142.84,142.9588,68106.0
2022-02-09 10:00:00,156.42,156.66,156.34,156.53,85289.0,142.9588,143.1782,142.8857,143.0594,85289.0
2022-02-09 10:05:00,156.54,156.66,156.26,156.52,102309.0,143.0685,143.1782,142.8126,143.0502,102309.0
2022-02-09 10:10:00,156.53,156.74,156.29,156.74,67614.0,143.0594,143.2513,142.84,143.2513,67614.0
2022-02-09 10:15:00,156.74,156.92,156.6,156.62,90786.0,143.2513,143.4158,143.1234,143.1416,90786.0
2022-02-09 10:20:00,156.64,156.83,156.54,156.7,87320.0,143.1599,143.3336,143.0685,143.2148,87320.0
2022-02-09 10:25:00,156.68,156.95,156.68,156.87,80715.0,143.1965,143.4432,143.1965,143.3701,80715.0
2022-02-09 10:30:00,156.88,157.16,156.85,157.11,74378.0,143.3793,143.6352,143.3518,143.5895,74378.0
2022-02-09 10:35:00,157.12,157.15,156.91,156.95,60922.0,143.5986,143.626,143.4067,143.4432,60922.0
2022-02-09 10:40:00,156.95,157.13,156.88,156.96,94051.0,143.4432,143.6077,143.3793,143.4524,94051.0
2022-02-09 10:45:00,156.98,157.21,156.9,157.19,44847.0,143.4707,143.6809,143.3975,143.6626,44847.0
2022-02-09 10:50:00,157.21,157.41,157.19,157.4,86110.0,143.6809,143.8637,143.6626,143.8545,86110.0
2022-02-09 10:55:00,157.4,157.44,157.25,157.28,64819.0,143.8545,143.8911,143.7174,143.7448,64819.0
2022-02-09 11:00:00,157.32,157.4,157.16,157.27,86240.0,143.7814,143.8545,143.6352,143.7357,86240.0
2022-02-09 11:05:00,157.26,157.29,157.06,157.12,65476.0,143.7266,143.754,143.5438,143.5986,65476.0
2022-02-09 11:10:00,157.12,157.22,156.99,157.09,95409.0,143.5986,143.69,143.4798,143.5712,95409.0
2022-02-09 11:15:00,157.08,157.3,157.06,157.24,45680.0,143.562,143.7631,143.5438,143.7083,45680.0
2022-02-09 11:20:00,157.26,157.32,157.16,157.16,42871.0,143.7266,143.7814,143.6352,143.6352,42871.0
2022-02-09 11:25:00,157.16,157.24,156.95,156.97,64210.0,143.6352,143.7083,143.4432,143.4615,64210.0
2022-02-09 11:30:00,156.96,157.21,156.92,157.19,73737.0,143.4524,143.6809,143.4158,143.6626,73737.0
2022-02-09 11:35:00,157.18,157.2,156.94,156.95,57272.0,143.6534,143.6717,143.4341,143.4432,57272.0
2022-02-09 11:40:00,156.96,156.98,156.73,156.75,53190.0,143.4524,143.4707,143.2422,143.2604,53190.0
2022-02-09 11:45:00,156.74,156.85,156.7,156.76,45230.0,143.2513,143.3518,143.2148,143.2696,45230.0
2022-02-09 11:50:00,156.75,156.82,156.53,156.54,58427.0,143.2604,143.3244,143.0594,143.0685,58427.0
2022-02-09 11:55:00,156.52,156.65,156.45,156.56,46944.0,143.0502,143.1691,142.9863,143.0868,46944.0
2022-02-09 12:00:00,156.54,156.71,156.5,156.54,44685.0,143.0685,143.2239,143.032,143.0685,44685.0
2022-02-09 12:05:00,156.55,156.59,156.28,156.42,85366.0,143.0777,143.1142,142.8309,142.9588,85366.0
2022-02-09 12:10:00,156.42,156.54,156.29,156.54,56127.0,142.9588,143.0685,142.84,143.0685,56127.0
2022-02-09 12:15:00,156.56,156.72,156.55,156.68,82204.0,143.0868,143.233,143.0777,143.1965,82204.0
2022-02-09 12:20:00,156.68,156.82,156.67,156.77,50637.0,143.1965,143.3244,143.1873,143.2787,50637.0
2022-02-09 12:25:00,156.77,156.86,156.71,156.73,49408.0,143.2787,143.361,143.2239,143.2422,49408.0
2022-02-09 12:30:00,156.74,156.79,156.58,156.63,49685.0,143.2513,143.297,143.1051,143.1508,49685.0
2022-02-09 12:35:00,156.63,156.67,156.59,156.65,57503.0,143.1508,143.1873,143.1142,143.1691,57503.0
2022-02-09 12:40:00,156.64,156.71,156.56,156.62,58257.0,143.1599,143.2239,143.0868,143.1416,58257.0
2022-02-09 12:45:00,156.62,156.64,156.54,156.61,39530.0,143.1416,143.1599,143.0685,143.1325,39530.0
2022-02-09 12:50:00,156.62,156.63,156.53,156.56,48167.0,143.1416,143.1508,143.0594,143.0868,48167.0
2022-02-09 12:55:00,156.56,156.59,156.44,156.47,30405.0,143.0868,143.1142,142.9771,143.0045,30405.0
2022-02-09 13:00:00,156.47,156.51,156.29,156.39,54124.0,143.0045,143.0411,142.84,142.9314,54124.0
2022-02-09 13:05:00,156.39,156.4,156.2,156.21,38065.0,142.9314,142.9406,142.7578,142.7669,38065.0
2022-02-09 13:10:00,156.21,156.36,156.2,156.29,70504.0,142.7669,142.904,142.7578,142.84,70504.0
2022-02-09 13:15:00,156.31,156.4,156.25,156.39,28352.0,142.8583,142.9406,142.8035,142.9314,28352.0
2022-02-09 13:20:00,156.38,156.48,156.36,156.47,24935.0,142.9223,143.0137,142.904,143.0045,24935.0
2022-02-09 13:25:00,156.47,156.66,156.43,156.66,46662.0,143.0045,143.1782,142.968,143.1782,46662.0
2022-02-09 13:30:00,156.67,156.88,156.64,156.88,56527.0,143.1873,143.3793,143.1599,143.3793,56527.0
2022-02-09 13:35:00,156.88,156.96,156.83,156.88,68005.0,143.3793,143.4524,143.3336,143.3793,68005.0
2022-02-09 13:40:00,156.87,156.95,156.81,156.92,77593.0,143.3701,143.4432,143.3153,143.4158,77593.0
2022-02-09 13:45:00,156.93,157.05,156.93,156.97,46599.0,143.425,143.5346,143.425,143.4615,46599.0
2022-02-09 13:50:00,156.97,157.09,156.93,157.05,31646.0,143.4615,143.5712,143.425,143.5346,31646.0
2022-02-09 13:55:00,157.04,157.1,156.97,157.03,44734.0,143.5255,143.5803,143.4615,143.5164,44734.0
2022-02-09 14:00:00,157.03,157.08,157.01,157.04,34078.0,143.5164,143.562,143.4981,143.5255,34078.0
2022-02-09 14:05:00,157.04,157.07,156.95,157.0,46676.0,143.5255,143.5529,143.4432,143.4889,46676.0
2022-02-09 14:10:00,156.99,157.07,156.97,156.99,47482.0,143.4798,143.5529,143.4615,143.4798,47482.0
2022-02-09 14:15:00,156.99,157.16,156.99,157.13,54836.0,143.4798,143.6352,143.4798,143.6077,54836.0
2022-02-09 14:20:00,157.13,157.14,156.93,156.96,41996.0,143.6077,143.6169,143.425,143.4524,41996.0
2022-02-09 14:25:00,156.96,157.01,156.95,156.99,37869.0,143.4524,143.4981,143.4432,143.4798,37869.0
2022-02-09 14:30:00,156.99,157.11,156.95,157.09,40547.0,143.4798,143.5895,143.4432,143.5712,40547.0
2022-02-09 14:35:00,157.09,157.2,157.05,157.14,57559.0,143.5712,143.6717,143.5346,143.6169,57559.0
2022-02-09 14:40:00,157.14,157.15,156.86,156.87,50767.0,143.6169,143.626,143.361,143.3701,50767.0
2022-02-09 14:45:00,156.86,156.92,156.82,156.89,53201.0,143.361,143.4158,143.3244,143.3884,53201.0
2022-02-09 14:50:00,156.89,156.91,156.79,156.85,57641.0,143.3884,143.4067,143.297,143.3518,57641.0
2022-02-09 14:55:00,156.86,156.92,156.76,156.76,46015.0,143.361,143.4158,143.2696,143.2696,46015.0
2022-02-09 15:00:00,156.76,156.86,156.62,156.72,50704.0,143.2696,143.361,143.1416,143.233,50704.0
2022-02-09 15:05:00,156.73,156.74,156.6,156.63,51299.0,143.2422,143.2513,143.1234,143.1508,51299.0
2022-02-09 15:10:00,156.65,156.84,156.65,156.81,71325.0,143.1691,143.3427,143.1691,143.3153,71325.0
2022-02-09 15:15:00,156.8,156.86,156.71,156.86,71900.0,143.3061,143.361,143.2239,143.361,71900.0
2022-02-09 15:20:00,156.86,156.98,156.84,156.97,69968.0,143.361,143.4707,143.3427,143.4615,69968.0
2022-02-09 15:25:00,156.96,157.19,156.9,157.19,148926.0,143.4524,143.6626,143.3975,143.6626,148926.0
2022-02-09 15:30:00,157.19,157.3,157.13,157.22,147884.0,143.6626,143.7631,143.6077,143.69,147884.0
2022-02-09 15:35:00,157.22,157.35,157.04,157.08,114907.0,143.69,143.8088,143.5255,143.562,114907.0
2022-02-09 15:40:00,157.08,157.16,156.73,156.95,124345.0,143.562,143.6352,143.2422,143.4432,124345.0
2022-02-09 15:45:00,156.94,157.06,156.88,157.0,123654.0,143.4341,143.5438,143.3793,143.4889,123654.0
2022-02-09 15:50:00,157.01,157.14,156.73,156.74,174169.0,143.4981,143.6169,143.2422,143.2513,174169.0
2022-02-09 15:55:00,156.74,156.74,156.48,156.61,465623.0,143.2513,143.2513,143.0137,143.1325,465623.0
2022-02-10 09:30:00,156.66,157.6,156.66,157.12,431478.0,143.1782,144.0373,143.1782,143.5986,431478.0
2022-02-10 09:35:00,157.1,157.5,156.82,157.46,202587.0,143.5803,143.9459,143.3244,143.9093,202587.0
2022-02-10 09:40:00,157.48,158.47,157.32,158.22,401527.0,143.9276,144.8324,143.7814,144.6039,401527.0
2022-02-10 09:45:00,158.24,158.33,157.48,157.67,267385.0,144.6222,144.7045,143.9276,144.1013,267385.0
2022-02-10 09:50:00,157.6,157.88,157.48,157.68,164491.0,144.0373,144.2932,143.9276,144.1104,164491.0
2022-02-10 09:55:00,157.64,157.87,157.55,157.67,233541.0,144.0739,144.2841,143.9916,144.1013,233541.0
2022-02-10 10:00:00,157.7,157.97,157.55,157.7,163274.0,144.1287,144.3755,143.9916,144.1287,163274.0
2022-02-10 10:05:00,157.7,158.06,157.66,157.73,174022.0,144.1287,144.4577,144.0921,144.1561,174022.0
2022-02-10 10:10:00,157.72,157.83,157.58,157.67,124134.0,144.147,144.2475,144.019,144.1013,124134.0
2022-02-10 10:15:00,157.66,157.74,157.56,157.64,66448.0,144.0921,144.1653,144.0007,144.0739,66448.0
2022-02-10 10:20:00,157.64,157.82,157.55,157.77,94418.0,144.0739,144.2384,143.9916,144.1927,94418.0
2022-02-10 10:25:00,157.76,157.9,157.66,157.86,146179.0,144.1835,144.3115,144.0921,144.2749,146179.0
2022-02-10 10:30:00,157.88,158.0,157.71,157.72,200504.0,144.2932,144.4029,144.1378,144.147,200504.0
2022-02-10 10:35:00,157.73,158.68,157.66,158.64,258679.0,144.1561,145.0244,144.0921,144.9878,258679.0
2022-02-10 10:40:00,158.64,158.78,158.49,158.72,228158.0,144.9878,145.1158,144.8507,145.0609,228158.0
2022-02-10 10:45:00,158.72,158.76,158.34,158.42,148259.0,145.0609,145.0975,144.7136,144.7867,148259.0
2022-02-10 10:50:00,158.41,158.41,158.02,158.12,126210.0,144.7776,144.7776,144.4212,144.5125,126210.0
2022-02-10 10:55:00,158.12,158.12,157.75,157.95,73618.0,144.5125,144.5125,144.1744,144.3572,73618.0
2022-02-10 11:00:00,157.97,158.18,157.79,158.15,81883.0,144.3755,144.5674,144.2109,144.54,81883.0
2022-02-10 11:05:00,158.15,158.34,158.1,158.28,62033.0,144.54,144.7136,144.4943,144.6588,62033.0
2022-02-10 11:10:00,158.28,158.33,157.85,158.01,103813.0,144.6588,144.7045,144.2658,144.412,103813.0
2022-02-10 11:15:00,158.03,158.15,157.86,158.06,101891.0,144.4303,144.54,144.2749,144.4577,101891.0
2022-02-10 11:20:00,158.07,158.35,157.99,158.31,83987.0,144.4669,144.7228,144.3937,144.6862,83987.0
2022-02-10 11:25:00,158.3,158.6,158.25,158.49,114702.0,144.6771,144.9512,144.6314,144.8507,114702.0
2022-02-10 11:30:00,158.46,158.5,158.28,158.47,128928.0,144.8233,144.8598,144.6588,144.8324,128928.0
2022-02-10 11:35:00,158.47,158.61,158.25,158.55,89139.0,144.8324,144.9604,144.6314,144.9055,89139.0
2022-02-10 11:40:00,158.56,158.74,158.49,158.72,99842.0,144.9147,145.0792,144.8507,145.0609,99842.0
2022-02-10 11:45:00,158.71,159.03,158.64,158.91,120566.0,145.0518,145.3442,144.9878,145.2346,120566.0
2022-02-10 11:50:00,158.87,158.95,158.76,158.77,70848.0,145.198,145.2711,145.0975,145.1066,70848.0
2022-02-10 11:55:00,158.76,158.83,158.64,158.77,85643.0,145.0975,145.1614,144.9878,145.1066,85643.0
2022-02-10 12:00:00,158.79,158.79,158.44,158.48,115560.0,145.1249,145.1249,144.805,144.8416,115560.0
2022-02-10 12:05:00,158.48,158.86,158.46,158.74,61970.0,144.8416,145.1889,144.8233,145.0792,61970.0
2022-02-10 12:10:00,158.73,158.93,158.72,158.83,38788.0,145.0701,145.2528,145.0609,145.1614,38788.0
2022-02-10 12:15:00,158.84,158.91,158.73,158.79,52539.0,145.1706,145.2346,145.0701,145.1249,52539.0
2022-02-10 12:20:00,158.79,158.94,158.72,158.86,114471.0,145.1249,145.262,145.0609,145.1889,114471.0
2022-02-10 12:25:00,158.88,158.99,158.83,158.89,71455.0,145.2071,145.3077,145.1614,145.2163,71455.0
2022-02-10 12:30:00,158.89,158.97,158.57,158.61,60866.0,145.2163,145.2894,144.9238,144.9604,60866.0
2022-02-10 12:35:00,158.63,158.79,158.62,158.68,62356.0,144.9787,145.1249,144.9695,145.0244,62356.0
2022-02-10 12:40:00,158.68,158.74,158.51,158.56,29606.0,145.0244,145.0792,144.869,144.9147,29606.0
2022-02-10 12:45:00,158.53,158.53,157.86,158.08,160478.0,144.8873,144.8873,144.2749,144.476,160478.0
2022-02-10 12:50:00,158.09,158.18,157.78,157.83,105465.0,144.4851,144.5674,144.2018,144.2475,105465.0
2022-02-10 12:55:00,157.8,158.06,157.75,157.84,82816.0,144.2201,144.4577,144.1744,144.2566,82816.0
2022-02-10 13:00:00,157.82,157.84,157.45,157.45,86505.0,144.2384,144.2566,143.9002,143.9002,86505.0
2022-02-10 13:05:00,157.46,157.71,157.45,157.6,70278.0,143.9093,144.1378,143.9002,144.0373,70278.0
2022-02-10 13:10:00,157.59,157.68,157.45,157.59,93738.0,144.0282,144.1104,143.9002,144.0282,93738.0
2022-02-10 13:15:00,157.58,157.58,156.96,156.96,101296.0,144.019,144.019,143.4524,143.4524,101296.0
2022-02-10 13:20:00,156.97,157.16,156.94,157.06,74486.0,143.4615,143.6352,143.4341,143.5438,74486.0
2022-02-10 13:25:00,157.05,157.15,156.79,156.8,94201.0,143.5346,143.626,143.297,143.3061,94201.0
2022-02-10 13:30:00,156.78,156.95,156.54,156.58,107187.0,143.2879,143.4432,143.0685,143.1051,107187.0
2022-02-10 13:35:00,156.59,156.63,156.22,156.58,128997.0,143.1142,143.1508,142.7761,143.1051,128997.0
2022-02-10 13:40:00,156.59,156.84,156.57,156.76,53815.0,143.1142,143.3427,143.0959,143.2696,53815.0
2022-02-10 13:45:00,156.74,156.82,156.6,156.68,56127.0,143.2513,143.3244,143.1234,143.1965,56127.0
2022-02-10 13:50:00,156.69,156.76,156.56,156.59,42694.0,143.2056,143.2696,143.0868,143.1142,42694.0
2022-02-10 13:55:00,156.6,156.77,156.47,156.76,52873.0,143.1234,143.2787,143.0045,143.2696,52873.0
2022-02-10 14:00:00,156.76,156.87,156.5,156.51,83579.0,143.2696,143.3701,143.032,143.0411,83579.0
2022-02-10 14:05:00,156.54,156.59,156.33,156.42,86197.0,143.0685,143.1142,142.8766,142.9588,86197.0
2022-02-10 14:10:00,156.44,156.47,156.09,156.09,106521.0,142.9771,143.0045,142.6572,142.6572,106521.0
2022-02-10 14:15:00,156.08,156.09,155.55,155.61,200865.0,142.6481,142.6572,142.1637,142.2186,200865.0
2022-02-10 14:20:00,155.6,156.09,155.58,156.08,159545.0,142.2094,142.6572,142.1911,142.6481,159545.0
2022-02-10 14:25:00,156.1,156.36,156.04,156.32,85218.0,142.6664,142.904,142.6115,142.8675,85218.0
2022-02-10 14:30:00,156.33,156.42,156.21,156.32,59019.0,142.8766,142.9588,142.7669,142.8675,59019.0
2022-02-10 14:35:00,156.33,156.67,156.28,156.44,76632.0,142.8766,143.1873,142.8309,142.9771,76632.0
2022-02-10 14:40:00,156.46,156.72,156.39,156.41,77424.0,142.9954,143.233,142.9314,142.9497,77424.0
2022-02-10 14:45:00,156.41,156.59,156.27,156.27,52175.0,142.9497,143.1142,142.8218,142.8218,52175.0
2022-02-10 14:50:00,156.29,156.34,156.0,156.06,63771.0,142.84,142.8857,142.575,142.6298,63771.0
2022-02-10 14:55:00,156.06,156.25,156.02,156.2,71113.0,142.6298,142.8035,142.5933,142.7578,71113.0
2022-02-10 15:00:00,156.17,156.27,155.96,156.14,82119.0,142.7304,142.8218,142.5384,142.7029,82119.0
2022-02-10 15:05:00,156.16,156.35,156.11,156.3,76261.0,142.7212,142.8949,142.6755,142.8492,76261.0
2022-02-10 15:10:00,156.32,156.43,156.28,156.35,79462.0,142.8675,142.968,142.8309,142.8949,79462.0
2022-02-10 15:15:00,156.33,156.49,156.15,156.24,78280.0,142.8766,143.0228,142.7121,142.7943,78280.0
2022-02-10 15:20:00,156.22,156.36,156.01,156.2,74470.0,142.7761,142.904,142.5841,142.7578,74470.0
2022-02-10 15:25:00,156.22,156.34,156.05,156.1,79022.0,142.7761,142.8857,142.6207,142.6664,79022.0
2022-02-10 15:30:00,156.09,156.11,155.72,155.76,99435.0,142.6572,142.6755,142.3191,142.3556,99435.0
2022-02-10 15:35:00,155.74,156.08,155.74,155.91,117899.0,142.3374,142.6481,142.3374,142.4927,117899.0
2022-02-10 15:40:00,155.92,156.08,155.66,155.78,119559.0,142.5019,142.6481,142.2643,142.3739,119559.0
2022-02-10 15:45:00,155.78,155.81,155.27,155.51,194535.0,142.3739,142.4013,141.9078,142.1272,194535.0
2022-02-10 15:50:00,155.48,155.81,155.22,155.63,217661.0,142.0997,142.4013,141.8621,142.2368,217661.0
2022-02-10 15:55:00,155.64,156.08,155.64,155.95,543572.0,142.246,142.6481,142.246,142.5293,543572.0
2022-02-11 09:30:00,155.61,155.74,154.79,154.8,252301.0,142.2186,142.3374,141.4691,141.4783,252301.0
2022-02-11 09:35:00,154.8,155.93,154.77,155.76,94828.0,141.4783,142.511,141.4508,142.3556,94828.0
2022-02-11 09:40:00,155.84,156.1,155.55,156.09,67834.0,142.4288,142.6664,142.1637,142.6572,67834.0
2022-02-11 09:45:00,156.1,156.81,156.1,156.76,157819.0,142.6664,143.3153,142.6664,143.2696,157819.0
2022-02-11 09:50:00,156.79,157.08,156.71,156.77,160359.0,143.297,143.562,143.2239,143.2787,160359.0
2022-02-11 09:55:00,156.77,156.77,156.18,156.49,79784.0,143.2787,143.2787,142.7395,143.0228,79784.0
2022-02-11 10:00:00,156.53,156.95,156.5,156.76,95953.0,143.0594,143.4432,143.032,143.2696,95953.0
2022-02-11 10:05:00,156.78,157.13,156.73,156.86,79176.0,143.2879,143.6077,143.2422,143.361,79176.0
2022-02-11 10:10:00,156.87,157.03,156.37,156.69,69312.0,143.3701,143.5164,142.9132,143.2056,69312.0
2022-02-11 10:15:00,156.72,157.04,156.69,156.8,50048.0,143.233,143.5255,143.2056,143.3061,50048.0
2022-02-11 10:20:00,156.82,157.46,156.82,157.45,91237.0,143.3244,143.9093,143.3244,143.9002,91237.0
2022-02-11 10:25:00,157.43,157.74,157.38,157.6,90049.0,143.8819,144.1653,143.8362,144.0373,90049.0
2022-02-11 10:30:00,157.6,157.85,157.37,157.43,92894.0,144.0373,144.2658,143.8271,143.8819,92894.0
2022-02-11 10:35:00,157.44,157.73,157.37,157.72,74247.0,143.8911,144.1561,143.8271,144.147,74247.0
2022-02-11 10:40:00,157.76,157.9,157.61,157.69,82857.0,144.1835,144.3115,144.0464,144.1196,82857.0
2022-02-11 10:45:00,157.67,157.87,157.56,157.59,65053.0,144.1013,144.2841,144.0007,144.0282,65053.0
2022-02-11 10:50:00,157.59,157.74,157.49,157.7,57058.0,144.0282,144.1653,143.9368,144.1287,57058.0
2022-02-11 10:55:00,157.68,157.93,157.6,157.76,99279.0,144.1104,144.3389,144.0373,144.1835,99279.0
2022-02-11 11:00:00,157.76,158.09,157.7,157.99,99228.0,144.1835,144.4851,144.1287,144.3937,99228.0
2022-02-11 11:05:00,157.97,157.98,157.67,157.68,63204.0,144.3755,144.3846,144.1013,144.1104,63204.0
2022-02-11 11:10:00,157.68,157.92,157.59,157.91,70587.0,144.1104,144.3298,144.0282,144.3206,70587.0
2022-02-11 11:15:00,157.9,157.94,157.72,157.83,56809.0,144.3115,144.348,144.147,144.2475,56809.0
2022-02-11 11:20:00,157.83,158.19,157.81,158.13,84409.0,144.2475,144.5765,144.2292,144.5217,84409.0
2022-02-11 11:25:00,158.13,158.15,157.84,157.89,97361.0,144.5217,144.54,144.2566,144.3023,97361.0
2022-02-11 11:30:00,157.9,157.9,157.54,157.6,92771.0,144.3115,144.3115,143.9825,144.0373,92771.0
2022-02-11 11:35:00,157.62,157.65,157.41,157.55,117799.0,144.0556,144.083,143.8637,143.9916,117799.0
2022-02-11 11:40:00,157.56,157.63,157.19,157.26,129836.0,144.0007,144.0647,143.6626,143.7266,129836.0
2022-02-11 11:45:00,157.27,157.46,157.2,157.21,39083.0,143.7357,143.9093,143.6717,143.6809,39083.0
2022-02-11 11:50:00,157.22,157.22,156.98,157.02,77062.0,143.69,143.69,143.4707,143.5072,77062.0
2022-02-11 11:55:00,157.05,157.27,157.0,157.18,72024.0,143.5346,143.7357,143.4889,143.6534,72024.0
2022-02-11 12:00:00,157.16,157.27,157.02,157.18,56471.0,143.6352,143.7357,143.5072,143.6534,56471.0
2022-02-11 12:05:00,157.18,157.18,156.96,157.09,93601.0,143.6534,143.6534,143.4524,143.5712,93601.0
2022-02-11 12:10:00,157.1,157.28,157.0,157.24,53112.0,143.5803,143.7448,143.4889,143.7083,53112.0
2022-02-11 12:15:00,157.24,157.24,156.82,157.0,78150.0,143.7083,143.7083,143.3244,143.4889,78150.0
2022-02-11 12:20:00,157.0,157.03,156.9,156.9,61116.0,143.4889,143.5164,143.3975,143.3975,61116.0
2022-02-11 12:25:00,156.92,157.01,156.91,156.95,34536.0,143.4158,143.4981,143.4067,143.4432,34536.0
2022-02-11 12:30:00,156.96,156.97,156.65,156.71,96742.0,143.4524,143.4615,143.1691,143.2239,96742.0
2022-02-11 12:35:00,156.74,156.84,156.6,156.62,62648.0,143.2513,143.3427,143.1234,143.1416,62648.0
2022-02-11 12:40:00,156.63,156.68,156.54,156.61,58260.0,143.1508,143.1965,143.0685,143.1325,58260.0
2022-02-11 12:45:00,156.62,156.62,156.32,156.37,58632.0,143.1416,143.1416,142.8675,142.9132,58632.0
2022-02-11 12:50:00,156.35,156.39,156.01,156.03,74743.0,142.8949,142.9314,142.5841,142.6024,74743.0
2022-02-11 12:55:00,156.02,156.19,155.98,156.18,58380.0,142.5933,142.7486,142.5567,142.7395,58380.0
2022-02-11 13:00:00,156.19,156.3,156.0,156.13,79370.0,142.7486,142.8492,142.575,142.6938,79370.0
2022-02-11 13:05:00,156.14,156.54,156.11,156.5,58185.0,142.7029,143.0685,142.6755,143.032,58185.0
2022-02-11 13:10:00,156.54,156.54,156.37,156.37,42163.0,143.0685,143.0685,142.9132,142.9132,42163.0
2022-02-11 13:15:00,156.37,156.39,155.86,156.05,66013.0,142.9132,142.9314,142.447,142.6207,66013.0
2022-02-11 13:20:00,156.04,156.16,155.98,156.08,29636.0,142.6115,142.7212,142.5567,142.6481,29636.0
2022-02-11 13:25:00,156.06,156.06,155.58,155.62,50448.0,142.6298,142.6298,142.1911,142.2277,50448.0
2022-02-11 13:30:00,155.61,155.67,155.34,155.47,96094.0,142.2186,142.2734,141.9718,142.0906,96094.0
2022-02-11 13:35:00,155.46,155.46,154.53,154.57,179840.0,142.0815,142.0815,141.2315,141.2681,179840.0
2022-02-11 13:40:00,154.56,154.86,154.36,154.45,123407.0,141.2589,141.5331,141.0761,141.1584,123407.0
2022-02-11 13:45:00,154.44,154.47,153.98,154.15,243353.0,141.1492,141.1767,140.7288,140.8842,243353.0
2022-02-11 13:50:00,154.19,154.64,154.0,154.62,168263.0,140.9208,141.332,140.7471,141.3138,168263.0
2022-02-11 13:55:00,154.61,154.61,154.01,154.06,159511.0,141.3046,141.3046,140.7562,140.8019,159511.0
2022-02-11 14:00:00,154.05,154.28,153.5,154.0,158362.0,140.7928,141.003,140.2901,140.7471,158362.0
2022-02-11 14:05:00,153.98,154.26,153.58,153.97,132976.0,140.7288,140.9847,140.3633,140.7197,132976.0
2022-02-11 14:10:00,154.0,154.41,154.0,154.41,210550.0,140.7471,141.1218,140.7471,141.1218,210550.0
2022-02-11 14:15:00,154.38,154.86,154.29,154.64,225532.0,141.0944,141.5331,141.0122,141.332,225532.0
2022-02-11 14:20:00,154.63,154.85,154.25,154.25,116974.0,141.3229,141.524,140.9756,140.9756,116974.0
2022-02-11 14:25:00,154.24,154.32,153.37,153.55,181724.0,140.9665,141.0396,140.1713,140.3358,181724.0
2022-02-11 14:30:00,153.58,154.38,153.51,154.29,113922.0,140.3633,141.0944,140.2993,141.0122,113922.0
2022-02-11 14:35:00,154.31,154.32,153.87,154.02,72024.0,141.0304,141.0396,140.6283,140.7654,72024.0
2022-02-11 14:40:00,154.02,154.12,153.61,153.66,94249.0,140.7654,140.8568,140.3907,140.4364,94249.0
2022-02-11 14:45:00,153.67,153.76,153.41,153.49,84328.0,140.4455,140.5278,140.2079,140.281,84328.0
2022-02-11 14:50:00,153.5,153.5,152.97,153.09,144708.0,140.2901,140.2901,139.8057,139.9154,144708.0
2022-02-11 14:55:00,153.09,153.63,153.09,153.63,106271.0,139.9154,140.4089,139.9154,140.4089,106271.0
2022-02-11 15:00:00,153.64,154.19,153.52,154.06,113696.0,140.4181,140.9208,140.3084,140.8019,113696.0
2022-02-11 15:05:00,154.06,154.23,153.48,153.53,133764.0,140.8019,140.9573,140.2719,140.3176,133764.0
2022-02-11 15:10:00,153.54,153.68,153.32,153.47,67690.0,140.3267,140.4546,140.1256,140.2627,67690.0
2022-02-11 15:15:00,153.52,153.8,153.28,153.3,117764.0,140.3084,140.5643,140.0891,140.1073,117764.0
2022-02-11 15:20:00,153.28,153.46,153.06,153.16,117089.0,140.0891,140.2536,139.888,139.9794,117089.0
2022-02-11 15:25:00,153.18,153.63,153.09,153.55,96300.0,139.9977,140.4089,139.9154,140.3358,96300.0
2022-02-11 15:30:00,153.54,153.8,153.19,153.7,136974.0,140.3267,140.5643,140.0068,140.4729,136974.0
2022-02-11 15:35:00,153.7,153.74,153.46,153.57,119484.0,140.4729,140.5095,140.2536,140.3541,119484.0
2022-02-11 15:40:00,153.58,153.61,153.0,153.46,210504.0,140.3633,140.3907,139.8332,140.2536,210504.0
2022-02-11 15:45:00,153.45,154.16,153.42,154.15,184765.0,140.2444,140.8933,140.217,140.8842,184765.0
2022-02-11 15:50:00,154.19,154.35,153.7,153.81,215618.0,140.9208,141.067,140.4729,140.5735,215618.0
2022-02-11 15:55:00,153.82,154.41,153.81,153.87,676022.0,140.5826,141.1218,140.5735,140.6283,676022.0
2022-02-14 09:30:00,152.73,153.68,152.58,152.85,354897.0,139.5864,140.4546,139.4493,139.6961,354897.0
2022-02-14 09:35:00,152.89,153.19,152.52,152.53,237320.0,139.7326,140.0068,139.3945,139.4036,237320.0
2022-02-14 09:40:00,152.55,153.38,152.05,152.15,244696.0,139.4219,140.1805,138.9649,139.0563,244696.0
2022-02-14 09:45:00,152.16,152.39,151.62,152.17,228305.0,139.0655,139.2757,138.5719,139.0746,228305.0
2022-02-14 09:50:00,152.18,152.71,152.08,152.52,165634.0,139.0837,139.5681,138.9923,139.3945,165634.0
2022-02-14 09:55:00,152.55,152.64,152.03,152.13,125207.0,139.4219,139.5041,138.9466,139.038,125207.0
2022-02-14 10:00:00,152.15,152.15,151.28,151.32,286205.0,139.0563,139.0563,138.2612,138.2977,286205.0
2022-02-14 10:05:00,151.32,151.68,151.24,151.68,236169.0,138.2977,138.6268,138.2246,138.6268,236169.0
2022-02-14 10:10:00,151.65,152.33,151.61,151.69,110526.0,138.5993,139.2208,138.5628,138.6359,110526.0
2022-02-14 10:15:00,151.68,151.77,151.1,151.36,196932.0,138.6268,138.709,138.0967,138.3343,196932.0
2022-02-14 10:20:00,151.38,151.39,150.9,151.17,273592.0,138.3526,138.3617,137.9139,138.1607,273592.0
2022-02-14 10:25:00,151.16,151.25,150.91,151.1,138979.0,138.1515,138.2338,137.923,138.0967,138979.0
2022-02-14 10:30:00,151.09,151.2,150.56,150.73,194428.0,138.0875,138.1881,137.6031,137.7585,194428.0
2022-02-14 10:35:00,150.72,150.72,150.31,150.6,186701.0,137.7494,137.7494,137.3747,137.6397,186701.0
2022-02-14 10:40:00,150.6,151.04,150.53,150.86,113899.0,137.6397,138.0418,137.5757,137.8773,113899.0
2022-02-14 10:45:00,150.84,151.04,150.64,150.7,78885.0,137.859,138.0418,137.6763,137.7311,78885.0
2022-02-14 10:50:00,150.72,150.86,150.48,150.76,74393.0,137.7494,137.8773,137.53,137.7859,74393.0
2022-02-14 10:55:00,150.75,151.05,150.62,150.74,77632.0,137.7768,138.051,137.658,137.7677,77632.0
2022-02-14 11:00:00,150.77,151.12,150.67,151.01,103793.0,137.7951,138.115,137.7037,138.0144,103793.0
2022-02-14 11:05:00,150.98,151.01,150.69,150.91,98523.0,137.987,138.0144,137.722,137.923,98523.0
2022-02-14 11:10:00,150.89,151.0,150.61,150.67,71675.0,137.9047,138.0053,137.6488,137.7037,71675.0
2022-02-14 11:15:00,150.67,151.22,150.67,151.2,117518.0,137.7037,138.2063,137.7037,138.1881,117518.0
2022-02-14 11:20:00,151.19,151.47,151.13,151.47,83682.0,138.1789,138.4348,138.1241,138.4348,83682.0
2022-02-14 11:25:00,151.48,151.72,151.35,151.59,67247.0,138.444,138.6633,138.3252,138.5445,67247.0
2022-02-14 11:30:00,151.6,151.82,151.35,151.74,150127.0,138.5536,138.7547,138.3252,138.6816,150127.0
2022-02-14 11:35:00,151.77,152.09,151.77,152.09,110386.0,138.709,139.0015,138.709,139.0015,110386.0
2022-02-14 11:40:00,152.07,152.49,152.06,152.46,88776.0,138.9832,139.3671,138.9741,139.3396,88776.0
2022-02-14 11:45:00,152.49,152.75,152.42,152.71,132344.0,139.3671,139.6047,139.3031,139.5681,132344.0
2022-02-14 11:50:00,152.71,152.79,152.35,152.39,122119.0,139.5681,139.6412,139.2391,139.2757,122119.0
2022-02-14 11:55:00,152.39,152.67,152.27,152.61,83739.0,139.2757,139.5316,139.166,139.4767,83739.0
2022-02-14 12:00:00,152.63,152.94,152.57,152.8,86084.0,139.495,139.7783,139.4402,139.6504,86084.0
2022-02-14 12:05:00,152.78,152.91,152.63,152.8,111409.0,139.6321,139.7509,139.495,139.6504,111409.0
2022-02-14 12:10:00,152.82,152.83,152.58,152.75,50919.0,139.6687,139.6778,139.4493,139.6047,50919.0
2022-02-14 12:15:00,152.76,153.05,152.75,153.01,98800.0,139.6138,139.8789,139.6047,139.8423,98800.0
2022-02-14 12:20:00,153.01,153.18,153.0,153.18,59613.0,139.8423,139.9977,139.8332,139.9977,59613.0
2022-02-14 12:25:00,153.2,153.32,153.1,153.32,58263.0,140.016,140.1256,139.9246,140.1256,58263.0
2022-02-14 12:30:00,153.3,153.42,153.15,153.19,60975.0,140.1073,140.217,139.9703,140.0068,60975.0
2022-02-14 12:35:00,153.2,153.26,153.05,153.23,55728.0,140.016,140.0708,139.8789,140.0434,55728.0
2022-02-14 12:40:00,153.23,153.61,153.23,153.5,50143.0,140.0434,140.3907,140.0434,140.2901,50143.0
2022-02-14 12:45:00,153.5,153.52,153.23,153.51,68791.0,140.2901,140.3084,140.0434,140.2993,68791.0
2022-02-14 12:50:00,153.5,153.53,153.27,153.32,59467.0,140.2901,140.3176,140.0799,140.1256,59467.0
2022-02-14 12:55:00,153.33,153.36,153.21,153.31,69987.0,140.1348,140.1622,140.0251,140.1165,69987.0
2022-02-14 13:00:00,153.33,153.37,153.21,153.32,56097.0,140.1348,140.1713,140.0251,140.1256,56097.0
2022-02-14 13:05:00,153.33,153.49,153.3,153.39,46822.0,140.1348,140.281,140.1073,140.1896,46822.0
2022-02-14 13:10:00,153.42,153.49,153.25,153.32,41651.0,140.217,140.281,140.0617,140.1256,41651.0
2022-02-14 13:15:00,153.33,153.34,153.13,153.26,49915.0,140.1348,140.1439,139.952,140.0708,49915.0
2022-02-14 13:20:00,153.29,153.3,152.98,153.02,73206.0,140.0982,140.1073,139.8149,139.8514,73206.0
2022-02-14 13:25:00,153.02,153.1,152.97,153.06,98638.0,139.8514,139.9246,139.8057,139.888,98638.0
2022-02-14 13:30:00,153.05,153.09,152.72,152.94,53040.0,139.8789,139.9154,139.5773,139.7783,53040.0
2022-02-14 13:35:00,152.96,153.02,152.89,152.96,33363.0,139.7966,139.8514,139.7326,139.7966,33363.0
2022-02-14 13:40:00,152.96,153.01,152.82,152.93,41094.0,139.7966,139.8423,139.6687,139.7692,41094.0
2022-02-14 13:45:00,152.95,153.09,152.49,152.53,87806.0,139.7875,139.9154,139.3671,139.4036,87806.0
2022-02-14 13:50:00,152.54,152.54,151.75,151.89,150416.0,139.4128,139.4128,138.6907,138.8187,150416.0
2022-02-14 13:55:00,151.86,152.12,151.72,151.79,82043.0,138.7913,139.0289,138.6633,138.7273,82043.0
2022-02-14 14:00:00,151.77,151.97,151.63,151.7,148729.0,138.709,138.8918,138.5811,138.645,148729.0
2022-02-14 14:05:00,151.74,151.84,151.38,151.64,83610.0,138.6816,138.773,138.3526,138.5902,83610.0
2022-02-14 14:10:00,151.63,151.85,151.5,151.71,106027.0,138.5811,138.7821,138.4623,138.6542,106027.0
2022-02-14 14:15:00,151.7,151.76,151.42,151.48,85938.0,138.645,138.6999,138.3891,138.444,85938.0
2022-02-14 14:20:00,151.49,151.69,151.48,151.5,53741.0,138.4531,138.6359,138.444,138.4623,53741.0
2022-02-14 14:25:00,151.48,152.38,151.28,151.74,147770.0,138.444,139.2665,138.2612,138.6816,147770.0
2022-02-14 14:30:00,151.72,152.1,151.53,152.1,120501.0,138.6633,139.0106,138.4897,139.0106,120501.0
2022-02-14 14:35:00,152.1,152.17,151.78,151.94,92159.0,139.0106,139.0746,138.7182,138.8644,92159.0
2022-02-14 14:40:00,151.91,152.15,151.74,151.88,74865.0,138.837,139.0563,138.6816,138.8095,74865.0
2022-02-14 14:45:00,151.88,152.03,151.67,151.8,54727.0,138.8095,138.9466,138.6176,138.7364,54727.0
2022-02-14 14:50:00,151.83,152.34,151.79,152.07,60291.0,138.7639,139.23,138.7273,138.9832,60291.0
2022-02-14 14:55:00,152.08,152.23,151.98,152.15,54293.0,138.9923,139.1294,138.9009,139.0563,54293.0
2022-02-14 15:00:00,152.13,152.21,151.9,151.99,63638.0,139.038,139.1112,138.8278,138.9101,63638.0
2022-02-14 15:05:00,151.97,152.17,151.69,151.97,69064.0,138.8918,139.0746,138.6359,138.8918,69064.0
2022-02-14 15:10:00,151.94,152.04,151.65,152.04,76710.0,138.8644,138.9558,138.5993,138.9558,76710.0
2022-02-14 15:15:00,152.04,152.05,151.7,151.85,83948.0,138.9558,138.9649,138.645,138.7821,83948.0
2022-02-14 15:20:00,151.86,152.37,151.71,152.1,110231.0,138.7913,139.2574,138.6542,139.0106,110231.0
2022-02-14 15:25:00,152.09,152.22,151.89,152.09,98839.0,139.0015,139.1203,138.8187,139.0015,98839.0
2022-02-14 15:30:00,152.08,152.5,152.0,152.46,110366.0,138.9923,139.3762,138.9192,139.3396,110366.0
2022-02-14 15:35:00,152.49,152.5,152.26,152.3,112853.0,139.3671,139.3762,139.1568,139.1934,112853.0
2022-02-14 15:40:00,152.29,152.55,152.17,152.55,90045.0,139.1843,139.4219,139.0746,139.4219,90045.0
2022-02-14 15:45:00,152.54,152.8,152.07,152.63,185765.0,139.4128,139.6504,138.9832,139.495,185765.0
2022-02-14 15:50:00,152.62,152.68,152.17,152.57,253019.0,139.4859,139.5407,139.0746,139.4402,253019.0
2022-02-14 15:55:00,152.56,152.79,152.39,152.46,462361.0,139.431,139.6412,139.2757,139.3396,462361.0
2022-02-15 09:30:00,154.51,154.87,154.0,154.72,349992.0,141.2132,141.5422,140.7471,141.4051,349992.0
2022-02-15 09:35:00,154.75,155.37,154.72,155.25,185795.0,141.4326,141.9992,141.4051,141.8895,185795.0
2022-02-15 09:40:00,155.24,155.64,155.18,155.54,199655.0,141.8804,142.246,141.8256,142.1546,199655.0
2022-02-15 09:45:00,155.54,155.78,155.22,155.33,218079.0,142.1546,142.3739,141.8621,141.9627,218079.0
2022-02-15 09:50:00,155.33,155.35,154.2,154.44,146585.0,141.9627,141.9809,140.9299,141.1492,146585.0
2022-02-15 09:55:00,154.46,154.54,153.88,154.04,123208.0,141.1675,141.2406,140.6374,140.7837,123208.0
2022-02-15 10:00:00,154.05,154.35,153.85,154.18,121991.0,140.7928,141.067,140.61,140.9116,121991.0
2022-02-15 10:05:00,154.18,154.49,153.98,154.48,52227.0,140.9116,141.1949,140.7288,141.1858,52227.0
2022-02-15 10:10:00,154.47,154.9,154.29,154.77,173295.0,141.1767,141.5697,141.0122,141.4508,173295.0
2022-02-15 10:15:00,154.77,154.95,154.73,154.87,72420.0,141.4508,141.6154,141.4143,141.5422,72420.0
2022-02-15 10:20:00,154.86,155.03,154.77,154.96,69487.0,141.5331,141.6885,141.4508,141.6245,69487.0
2022-02-15 10:25:00,154.99,155.4,154.63,155.3,108854.0,141.6519,142.0266,141.3229,141.9352,108854.0
2022-02-15 10:30:00,155.3,155.44,155.26,155.4,69551.0,141.9352,142.0632,141.8987,142.0266,69551.0
2022-02-15 10:35:00,155.42,155.56,155.3,155.49,78915.0,142.0449,142.1729,141.9352,142.1089,78915.0
2022-02-15 10:40:00,155.49,155.61,155.46,155.5,122670.0,142.1089,142.2186,142.0815,142.118,122670.0
2022-02-15 10:45:00,155.52,155.78,155.47,155.71,147565.0,142.1363,142.3739,142.0906,142.3099,147565.0
2022-02-15 10:50:00,155.7,155.84,155.6,155.79,101717.0,142.3008,142.4288,142.2094,142.3831,101717.0
2022-02-15 10:55:00,155.8,155.83,155.62,155.64,66065.0,142.3922,142.4196,142.2277,142.246,66065.0
2022-02-15 11:00:00,155.63,155.93,155.55,155.92,76947.0,142.2368,142.511,142.1637,142.5019,76947.0
2022-02-15 11:05:00,155.92,155.94,155.61,155.68,62559.0,142.5019,142.5202,142.2186,142.2825,62559.0
2022-02-15 11:10:00,155.67,155.7,155.49,155.53,111321.0,142.2734,142.3008,142.1089,142.1454,111321.0
2022-02-15 11:15:00,155.53,155.65,155.49,155.53,59932.0,142.1454,142.2551,142.1089,142.1454,59932.0
2022-02-15 11:20:00,155.53,155.65,155.52,155.54,48971.0,142.1454,142.2551,142.1363,142.1546,48971.0
2022-02-15 11:25:00,155.54,155.54,155.02,155.07,96478.0,142.1546,142.1546,141.6793,141.725,96478.0
2022-02-15 11:30:00,155.11,155.38,155.1,155.38,50908.0,141.7616,142.0083,141.7524,142.0083,50908.0
2022-02-15 11:35:00,155.4,155.5,155.08,155.1,45650.0,142.0266,142.118,141.7342,141.7524,45650.0
2022-02-15 11:40:00,155.1,155.2,155.05,155.09,79573.0,141.7524,141.8438,141.7067,141.7433,79573.0
2022-02-15 11:45:00,155.11,155.22,154.91,154.93,79985.0,141.7616,141.8621,141.5788,141.5971,79985.0
2022-02-15 11:50:00,154.96,155.01,154.82,154.82,31744.0,141.6245,141.6702,141.4965,141.4965,31744.0
2022-02-15 11:55:00,154.85,155.0,154.79,154.98,32669.0,141.524,141.661,141.4691,141.6428,32669.0
2022-02-15 12:00:00,155.0,155.19,155.0,155.05,28868.0,141.661,141.8347,141.661,141.7067,28868.0
2022-02-15 12:05:00,155.07,155.11,154.94,155.0,36141.0,141.725,141.7616,141.6062,141.661,36141.0
2022-02-15 12:10:00,155.02,155.09,154.91,154.93,40060.0,141.6793,141.7433,141.5788,141.5971,40060.0
2022-02-15 12:15:00,154.93,154.93,154.63,154.69,52549.0,141.5971,141.5971,141.3229,141.3777,52549.0
2022-02-15 12:20:00,154.7,154.74,154.56,154.69,70281.0,141.3869,141.4234,141.2589,141.3777,70281.0
2022-02-15 12:25:00,154.73,155.0,154.64,154.86,50227.0,141.4143,141.661,141.332,141.5331,50227.0
2022-02-15 12:30:00,154.85,154.96,154.76,154.81,39595.0,141.524,141.6245,141.4417,141.4874,39595.0
2022-02-15 12:35:00,154.82,154.91,154.7,154.8,30315.0,141.4965,141.5788,141.3869,141.4783,30315.0
2022-02-15 12:40:00,154.81,154.89,154.77,154.83,33191.0,141.4874,141.5605,141.4508,141.5057,33191.0
2022-02-15 12:45:00,154.82,154.87,154.5,154.5,32969.0,141.4965,141.5422,141.2041,141.2041,32969.0
2022-02-15 12:50:00,154.51,154.72,154.51,154.72,37122.0,141.2132,141.4051,141.2132,141.4051,37122.0
2022-02-15 12:55:00,154.72,154.72,154.62,154.67,26982.0,141.4051,141.4051,141.3138,141.3594,26982.0
2022-02-15 13:00:00,154.69,154.82,154.64,154.8,30972.0,141.3777,141.4965,141.332,141.4783,30972.0
2022-02-15 13:05:00,154.81,154.95,154.8,154.9,34614.0,141.4874,141.6154,141.4783,141.5697,34614.0
2022-02-15 13:10:00,154.9,154.98,154.82,154.91,30282.0,141.5697,141.6428,141.4965,141.5788,30282.0
2022-02-15 13:15:00,154.9,154.92,154.74,154.78,37722.0,141.5697,141.5879,141.4234,141.46,37722.0
2022-02-15 13:20:00,154.79,155.01,154.79,154.86,52160.0,141.4691,141.6702,141.4691,141.5331,52160.0
2022-02-15 13:25:00,154.89,155.02,154.87,154.95,42831.0,141.5605,141.6793,141.5422,141.6154,42831.0
2022-02-15 13:30:00,154.97,155.17,154.95,155.1,58201.0,141.6336,141.8164,141.6154,141.7524,58201.0
2022-02-15 13:35:00,155.12,155.12,155.03,155.04,26758.0,141.7707,141.7707,141.6885,141.6976,26758.0
2022-02-15 13:40:00,155.04,155.22,155.02,155.06,25853.0,141.6976,141.8621,141.6793,141.7159,25853.0
2022-02-15 13:45:00,155.08,155.15,155.0,155.13,30107.0,141.7342,141.7981,141.661,141.7799,30107.0
2022-02-15 13:50:00,155.1,155.19,155.02,155.1,32008.0,141.7524,141.8347,141.6793,141.7524,32008.0
2022-02-15 13:55:00,155.08,155.1,154.96,155.04,42735.0,141.7342,141.7524,141.6245,141.6976,42735.0
2022-02-15 14:00:00,155.03,155.09,154.96,154.96,35207.0,141.6885,141.7433,141.6245,141.6245,35207.0
2022-02-15 14:05:00,154.94,154.98,154.75,154.86,43713.0,141.6062,141.6428,141.4326,141.5331,43713.0
2022-02-15 14:10:00,154.86,155.03,154.86,155.01,35869.0,141.5331,141.6885,141.5331,141.6702,35869.0
2022-02-15 14:15:00,155.03,155.18,154.91,155.14,49044.0,141.6885,141.8256,141.5788,141.789,49044.0
2022-02-15 14:20:00,155.14,155.28,155.09,155.12,51128.0,141.789,141.917,141.7433,141.7707,51128.0
2022-02-15 14:25:00,155.11,155.17,155.07,155.13,37684.0,141.7616,141.8164,141.725,141.7799,37684.0
2022-02-15 14:30:00,155.1,155.2,155.04,155.13,59336.0,141.7524,141.8438,141.6976,141.7799,59336.0
2022-02-15 14:35:00,155.13,155.26,155.1,155.21,48077.0,141.7799,141.8987,141.7524,141.853,48077.0
2022-02-15 14:40:00,155.22,155.34,155.1,155.3,41900.0,141.8621,141.9718,141.7524,141.9352,41900.0
2022-02-15 14:45:00,155.3,155.39,155.17,155.19,48001.0,141.9352,142.0175,141.8164,141.8347,48001.0
2022-02-15 14:50:00,155.19,155.25,155.11,155.17,41015.0,141.8347,141.8895,141.7616,141.8164,41015.0
2022-02-15 14:55:00,155.18,155.28,155.13,155.19,60700.0,141.8256,141.917,141.7799,141.8347,60700.0
2022-02-15 15:00:00,155.18,155.25,155.13,155.14,62787.0,141.8256,141.8895,141.7799,141.789,62787.0
2022-02-15 15:05:00,155.14,155.18,155.06,155.14,59160.0,141.789,141.8256,141.7159,141.789,59160.0
2022-02-15 15:10:00,155.14,155.18,155.08,155.11,89440.0,141.789,141.8256,141.7342,141.7616,89440.0
2022-02-15 15:15:00,155.13,155.13,154.97,155.1,106717.0,141.7799,141.7799,141.6336,141.7524,106717.0
2022-02-15 15:20:00,155.1,155.11,154.93,154.99,143101.0,141.7524,141.7616,141.5971,141.6519,143101.0
2022-02-15 15:25:00,154.97,154.99,154.83,154.9,73765.0,141.6336,141.6519,141.5057,141.5697,73765.0
2022-02-15 15:30:00,154.91,154.91,154.43,154.44,167394.0,141.5788,141.5788,141.1401,141.1492,167394.0
2022-02-15 15:35:00,154.47,154.59,154.14,154.17,153691.0,141.1767,141.2863,140.8751,140.9025,153691.0
2022-02-15 15:40:00,154.17,154.38,154.03,154.32,121418.0,140.9025,141.0944,140.7745,141.0396,121418.0
2022-02-15 15:45:00,154.32,154.39,154.06,154.32,137632.0,141.0396,141.1035,140.8019,141.0396,137632.0
2022-02-15 15:50:00,154.33,154.92,154.33,154.69,214303.0,141.0487,141.5879,141.0487,141.3777,214303.0
2022-02-15 15:55:00,154.67,154.86,154.5,154.71,362028.0,141.3594,141.5331,141.2041,141.396,362028.0
2022-02-16 09:30:00,153.99,155.09,153.74,154.72,229845.0,140.738,141.7433,140.5095,141.4051,229845.0
2022-02-16 09:35:00,154.76,155.12,154.62,154.81,75532.0,141.4417,141.7707,141.3138,141.4874,75532.0
2022-02-16 09:40:00,154.79,155.68,154.71,155.41,162645.0,141.4691,142.2825,141.396,142.0358,162645.0
2022-02-16 09:45:00,155.45,156.1,155.44,155.56,160502.0,142.0723,142.6664,142.0632,142.1729,160502.0
2022-02-16 09:50:00,155.54,155.55,154.39,154.45,88742.0,142.1546,142.1637,141.1035,141.1584,88742.0
2022-02-16 09:55:00,154.46,154.84,154.2,154.84,110435.0,141.1675,141.5148,140.9299,141.5148,110435.0
2022-02-16 10:00:00,154.81,155.07,154.63,154.81,81702.0,141.4874,141.725,141.3229,141.4874,81702.0
2022-02-16 10:05:00,154.81,155.06,154.66,154.66,54427.0,141.4874,141.7159,141.3503,141.3503,54427.0
2022-02-16 10:10:00,154.66,155.29,154.63,155.02,80739.0,141.3503,141.9261,141.3229,141.6793,80739.0
2022-02-16 10:15:00,155.03,155.09,154.7,154.83,50752.0,141.6885,141.7433,141.3869,141.5057,50752.0
2022-02-16 10:20:00,154.85,155.0,154.73,154.96,25111.0,141.524,141.661,141.4143,141.6245,25111.0
2022-02-16 10:25:00,155.0,155.35,155.0,155.27,62917.0,141.661,141.9809,141.661,141.9078,62917.0
2022-02-16 10:30:00,155.29,155.42,155.11,155.35,72952.0,141.9261,142.0449,141.7616,141.9809,72952.0
2022-02-16 10:35:00,155.33,155.55,155.3,155.32,47612.0,141.9627,142.1637,141.9352,141.9535,47612.0
2022-02-16 10:40:00,155.29,155.32,155.17,155.25,57017.0,141.9261,141.9535,141.8164,141.8895,57017.0
2022-02-16 10:45:00,155.25,155.39,155.18,155.19,66055.0,141.8895,142.0175,141.8256,141.8347,66055.0
2022-02-16 10:50:00,155.19,155.38,155.18,155.27,52294.0,141.8347,142.0083,141.8256,141.9078,52294.0
2022-02-16 10:55:00,155.27,155.28,155.01,155.03,48904.0,141.9078,141.917,141.6702,141.6885,48904.0
2022-02-16 11:00:00,155.05,155.21,154.99,155.17,52020.0,141.7067,141.853,141.6519,141.8164,52020.0
2022-02-16 11:05:00,155.21,155.33,155.07,155.3,53928.0,141.853,141.9627,141.725,141.9352,53928.0
2022-02-16 11:10:00,155.29,155.38,155.11,155.38,31481.0,141.9261,142.0083,141.7616,142.0083,31481.0
2022-02-16 11:15:00,155.42,155.57,155.35,155.37,51528.0,142.0449,142.182,141.9809,141.9992,51528.0
2022-02-16 11:20:00,155.37,155.44,155.24,155.26,30188.0,141.9992,142.0632,141.8804,141.8987,30188.0
2022-02-16 11:25:00,155.25,155.35,155.18,155.27,49936.0,141.8895,141.9809,141.8256,141.9078,49936.0
2022-02-16 11:30:00,155.26,155.26,155.12,155.16,34041.0,141.8987,141.8987,141.7707,141.8073,34041.0
2022-02-16 11:35:00,155.19,155.32,155.14,155.27,50547.0,141.8347,141.9535,141.789,141.9078,50547.0
2022-02-16 11:40:00,155.26,155.3,155.03,155.16,41203.0,141.8987,141.9352,141.6885,141.8073,41203.0
2022-02-16 11:45:00,155.17,155.19,154.99,155.05,27848.0,141.8164,141.8347,141.6519,141.7067,27848.0
2022-02-16 11:50:00,155.06,155.1,154.97,155.03,41390.0,141.7159,141.7524,141.6336,141.6885,41390.0
2022-02-16 11:55:00,155.03,155.23,154.93,155.0,108999.0,141.6885,141.8713,141.5971,141.661,108999.0
2022-02-16 12:00:00,154.99,155.02,154.84,154.84,32449.0,141.6519,141.6793,141.5148,141.5148,32449.0
2022-02-16 12:05:00,154.91,154.98,154.88,154.92,25779.0,141.5788,141.6428,141.5514,141.5879,25779.0
2022-02-16 12:10:00,154.94,155.0,154.91,154.98,25028.0,141.6062,141.661,141.5788,141.6428,25028.0
2022-02-16 12:15:00,154.99,155.01,154.89,154.95,53836.0,141.6519,141.6702,141.5605,141.6154,53836.0
2022-02-16 12:20:00,154.95,154.95,154.79,154.85,32979.0,141.6154,141.6154,141.4691,141.524,32979.0
2022-02-16 12:25:00,154.84,154.85,154.61,154.62,39179.0,141.5148,141.524,141.3046,141.3138,39179.0
2022-02-16 12:30:00,154.62,154.65,154.12,154.18,56162.0,141.3138,141.3412,140.8568,140.9116,56162.0
2022-02-16 12:35:00,154.18,154.36,154.06,154.32,49583.0,140.9116,141.0761,140.8019,141.0396,49583.0
2022-02-16 12:40:00,154.36,154.47,154.27,154.3,53233.0,141.0761,141.1767,140.9939,141.0213,53233.0
2022-02-16 12:45:00,154.3,154.32,154.17,154.19,38451.0,141.0213,141.0396,140.9025,140.9208,38451.0
2022-02-16 12:50:00,154.22,154.31,154.18,154.22,46970.0,140.9482,141.0304,140.9116,140.9482,46970.0
2022-02-16 12:55:00,154.23,154.3,154.17,154.25,44037.0,140.9573,141.0213,140.9025,140.9756,44037.0
2022-02-16 13:00:00,154.24,154.31,154.18,154.25,30828.0,140.9665,141.0304,140.9116,140.9756,30828.0
2022-02-16 13:05:00,154.27,154.34,154.23,154.28,19546.0,140.9939,141.0578,140.9573,141.003,19546.0
2022-02-16 13:10:00,154.3,154.33,154.23,154.31,21671.0,141.0213,141.0487,140.9573,141.0304,21671.0
2022-02-16 13:15:00,154.31,154.38,154.31,154.36,14576.0,141.0304,141.0944,141.0304,141.0761,14576.0
2022-02-16 13:20:00,154.4,154.4,154.34,154.38,9714.0,141.1127,141.1127,141.0578,141.0944,9714.0
2022-02-16 13:25:00,154.38,154.38,154.02,154.03,93934.0,141.0944,141.0944,140.7654,140.7745,93934.0
2022-02-16 13:30:00,154.05,154.16,153.92,154.12,42562.0,140.7928,140.8933,140.674,140.8568,42562.0
2022-02-16 13:35:00,154.13,154.21,154.1,154.17,19388.0,140.8659,140.939,140.8385,140.9025,19388.0
2022-02-16 13:40:00,154.15,154.15,153.92,153.96,31847.0,140.8842,140.8842,140.674,140.7105,31847.0
2022-02-16 13:45:00,153.97,154.08,153.96,154.03,19831.0,140.7197,140.8202,140.7105,140.7745,19831.0
2022-02-16 13:50:00,154.08,154.22,154.04,154.18,18024.0,140.8202,140.9482,140.7837,140.9116,18024.0
2022-02-16 13:55:00,154.16,154.19,153.96,154.16,18494.0,140.8933,140.9208,140.7105,140.8933,18494.0
2022-02-16 14:00:00,154.17,154.68,153.77,154.31,144555.0,140.9025,141.3686,140.5369,141.0304,144555.0
2022-02-16 14:05:00,154.36,154.6,154.03,154.34,100365.0,141.0761,141.2955,140.7745,141.0578,100365.0
2022-02-16 14:10:00,154.32,154.43,154.12,154.26,62686.0,141.0396,141.1401,140.8568,140.9847,62686.0
2022-02-16 14:15:00,154.31,154.78,154.31,154.67,86722.0,141.0304,141.46,141.0304,141.3594,86722.0
2022-02-16 14:20:00,154.67,155.12,154.6,155.08,103738.0,141.3594,141.7707,141.2955,141.7342,103738.0
2022-02-16 14:25:00,155.09,155.12,154.95,155.1,25157.0,141.7433,141.7707,141.6154,141.7524,25157.0
2022-02-16 14:30:00,155.12,155.42,155.12,155.22,93003.0,141.7707,142.0449,141.7707,141.8621,93003.0
2022-02-16 14:35:00,155.26,155.31,154.92,155.06,75012.0,141.8987,141.9444,141.5879,141.7159,75012.0
2022-02-16 14:40:00,155.04,155.09,154.8,154.88,42278.0,141.6976,141.7433,141.4783,141.5514,42278.0
2022-02-16 14:45:00,154.89,155.0,154.74,154.74,101981.0,141.5605,141.661,141.4234,141.4234,101981.0
2022-02-16 14:50:00,154.72,154.92,154.69,154.81,37771.0,141.4051,141.5879,141.3777,141.4874,37771.0
2022-02-16 14:55:00,154.84,155.17,154.81,155.08,54532.0,141.5148,141.8164,141.4874,141.7342,54532.0
2022-02-16 15:00:00,155.09,155.34,155.0,155.31,44846.0,141.7433,141.9718,141.661,141.9444,44846.0
2022-02-16 15:05:00,155.32,155.38,155.17,155.2,30483.0,141.9535,142.0083,141.8164,141.8438,30483.0
2022-02-16 15:10:00,155.21,155.23,154.96,155.03,42895.0,141.853,141.8713,141.6245,141.6885,42895.0
2022-02-16 15:15:00,155.05,155.18,154.94,155.15,35838.0,141.7067,141.8256,141.6062,141.7981,35838.0
2022-02-16 15:20:00,155.16,155.25,154.98,155.05,44491.0,141.8073,141.8895,141.6428,141.7067,44491.0
2022-02-16 15:25:00,155.04,155.18,155.0,155.16,48007.0,141.6976,141.8256,141.661,141.8073,48007.0
2022-02-16 15:30:00,155.14,155.24,154.96,155.06,64132.0,141.789,141.8804,141.6245,141.7159,64132.0
2022-02-16 15:35:00,155.08,155.33,155.05,155.3,54685.0,141.7342,141.9627,141.7067,141.9352,54685.0
2022-02-16 15:40:00,155.29,155.38,155.22,155.24,90281.0,141.9261,142.0083,141.8621,141.8804,90281.0
2022-02-16 15:45:00,155.26,155.43,155.11,155.43,111394.0,141.8987,142.054,141.7616,142.054,111394.0
2022-02-16 15:50:00,155.43,155.7,155.43,155.46,209676.0,142.054,142.3008,142.054,142.0815,209676.0
2022-02-16 15:55:00,155.45,155.5,154.96,155.02,424668.0,142.0723,142.118,141.6245,141.6793,424668.0
2022-02-17 09:30:00,153.0,153.26,152.49,153.04,355864.0,139.8332,140.0708,139.3671,139.8697,355864.0
2022-02-17 09:35:00,153.1,153.58,153.06,153.57,140371.0,139.9246,140.3633,139.888,140.3541,140371.0
2022-02-17 09:40:00,153.58,153.73,152.6,153.3,155994.0,140.3633,140.5003,139.4676,140.1073,155994.0
2022-02-17 09:45:00,153.31,153.37,152.82,153.08,89201.0,140.1165,140.1713,139.6687,139.9063,89201.0
2022-02-17 09:50:00,153.12,153.13,152.3,152.34,107057.0,139.9428,139.952,139.1934,139.23,107057.0
2022-02-17 09:55:00,152.32,152.44,152.06,152.08,119810.0,139.2117,139.3214,138.9741,138.9923,119810.0
2022-02-17 10:00:00,152.09,152.3,151.93,152.05,69057.0,139.0015,139.1934,138.8552,138.9649,69057.0
2022-02-17 10:05:00,152.04,152.45,151.98,152.19,115115.0,138.9558,139.3305,138.9009,139.0929,115115.0
2022-02-17 10:10:00,152.2,152.51,152.0,152.48,59516.0,139.102,139.3853,138.9192,139.3579,59516.0
2022-02-17 10:15:00,152.48,152.71,152.46,152.53,78559.0,139.3579,139.5681,139.3396,139.4036,78559.0
2022-02-17 10:20:00,152.51,152.51,151.99,152.08,71138.0,139.3853,139.3853,138.9101,138.9923,71138.0
2022-02-17 10:25:00,152.08,152.19,151.96,152.11,49964.0,138.9923,139.0929,138.8827,139.0198,49964.0
2022-02-17 10:30:00,152.11,152.45,152.0,152.34,53829.0,139.0198,139.3305,138.9192,139.23,53829.0
2022-02-17 10:35:00,152.31,152.33,152.07,152.17,38869.0,139.2025,139.2208,138.9832,139.0746,38869.0
2022-02-17 10:40:00,152.15,152.45,152.11,152.4,81807.0,139.0563,139.3305,139.0198,139.2848,81807.0
2022-02-17 10:45:00,152.39,152.75,152.19,152.43,121605.0,139.2757,139.6047,139.0929,139.3122,121605.0
2022-02-17 10:50:00,152.48,152.53,152.25,152.37,51185.0,139.3579,139.4036,139.1477,139.2574,51185.0
2022-02-17 10:55:00,152.36,152.73,152.36,152.69,106983.0,139.2482,139.5864,139.2482,139.5498,106983.0
2022-02-17 11:00:00,152.68,152.68,152.42,152.5,71190.0,139.5407,139.5407,139.3031,139.3762,71190.0
2022-02-17 11:05:00,152.53,152.75,152.52,152.65,66435.0,139.4036,139.6047,139.3945,139.5133,66435.0
2022-02-17 11:10:00,152.63,152.78,152.56,152.76,52616.0,139.495,139.6321,139.431,139.6138,52616.0
2022-02-17 11:15:00,152.74,152.79,152.62,152.67,49967.0,139.5955,139.6412,139.4859,139.5316,49967.0
2022-02-17 11:20:00,152.66,152.72,152.35,152.35,62075.0,139.5224,139.5773,139.2391,139.2391,62075.0
2022-02-17 11:25:00,152.35,152.57,152.35,152.44,65004.0,139.2391,139.4402,139.2391,139.3214,65004.0
2022-02-17 11:30:00,152.44,152.56,152.35,152.49,40757.0,139.3214,139.431,139.2391,139.3671,40757.0
2022-02-17 11:35:00,152.5,152.59,152.25,152.25,52051.0,139.3762,139.4584,139.1477,139.1477,52051.0
2022-02-17 11:40:00,152.24,152.49,152.21,152.43,48222.0,139.1386,139.3671,139.1112,139.3122,48222.0
2022-02-17 11:45:00,152.41,152.72,152.34,152.68,66504.0,139.2939,139.5773,139.23,139.5407,66504.0
2022-02-17 11:50:00,152.61,152.76,152.45,152.46,47800.0,139.4767,139.6138,139.3305,139.3396,47800.0
2022-02-17 11:55:00,152.47,152.53,152.34,152.45,31647.0,139.3488,139.4036,139.23,139.3305,31647.0
2022-02-17 12:00:00,152.44,152.79,152.37,152.76,37936.0,139.3214,139.6412,139.2574,139.6138,37936.0
2022-02-17 12:05:00,152.78,152.98,152.77,152.81,47210.0,139.6321,139.8149,139.623,139.6595,47210.0
2022-02-17 12:10:00,152.86,153.15,152.79,153.14,88303.0,139.7052,139.9703,139.6412,139.9611,88303.0
2022-02-17 12:15:00,153.14,153.18,152.88,153.07,55432.0,139.9611,139.9977,139.7235,139.8971,55432.0
2022-02-17 12:20:00,153.07,153.13,152.99,153.09,41526.0,139.8971,139.952,139.824,139.9154,41526.0
2022-02-17 12:25:00,153.07,153.13,152.95,152.95,25603.0,139.8971,139.952,139.7875,139.7875,25603.0
2022-02-17 12:30:00,152.95,153.03,152.86,152.96,21594.0,139.7875,139.8606,139.7052,139.7966,21594.0
2022-02-17 12:35:00,152.99,153.07,152.89,152.92,36157.0,139.824,139.8971,139.7326,139.76,36157.0
2022-02-17 12:40:00,152.92,152.92,152.77,152.82,36617.0,139.76,139.76,139.623,139.6687,36617.0
2022-02-17 12:45:00,152.82,152.83,152.49,152.53,33487.0,139.6687,139.6778,139.3671,139.4036,33487.0
2022-02-17 12:50:00,152.48,152.61,152.45,152.55,28147.0,139.3579,139.4767,139.3305,139.4219,28147.0
2022-02-17 12:55:00,152.55,152.7,152.48,152.66,27428.0,139.4219,139.559,139.3579,139.5224,27428.0
2022-02-17 13:00:00,152.67,152.81,152.67,152.71,19028.0,139.5316,139.6595,139.5316,139.5681,19028.0
2022-02-17 13:05:00,152.71,152.72,152.55,152.6,34210.0,139.5681,139.5773,139.4219,139.4676,34210.0
2022-02-17 13:10:00,152.61,152.63,152.42,152.51,40566.0,139.4767,139.495,139.3031,139.3853,40566.0
2022-02-17 13:15:00,152.48,152.54,152.35,152.36,31385.0,139.3579,139.4128,139.2391,139.2482,31385.0
2022-02-17 13:20:00,152.37,152.37,152.18,152.22,53143.0,139.2574,139.2574,139.0837,139.1203,53143.0
2022-02-17 13:25:00,152.2,152.21,152.04,152.04,37185.0,139.102,139.1112,138.9558,138.9558,37185.0
2022-02-17 13:30:00,152.03,152.22,152.03,152.13,39265.0,138.9466,139.1203,138.9466,139.038,39265.0
2022-02-17 13:35:00,152.1,152.12,151.9,151.91,70212.0,139.0106,139.0289,138.8278,138.837,70212.0
2022-02-17 13:40:00,151.92,151.92,151.69,151.73,47916.0,138.8461,138.8461,138.6359,138.6725,47916.0
2022-02-17 13:45:00,151.73,151.89,151.65,151.71,114286.0,138.6725,138.8187,138.5993,138.6542,114286.0
2022-02-17 13:50:00,151.71,151.98,151.67,151.95,75926.0,138.6542,138.9009,138.6176,138.8735,75926.0
2022-02-17 13:55:00,151.95,152.13,151.95,152.13,53564.0,138.8735,139.038,138.8735,139.038,53564.0
2022-02-17 14:00:00,152.13,152.13,151.75,151.83,71746.0,139.038,139.038,138.6907,138.7639,71746.0
2022-02-17 14:05:00,151.83,151.84,151.56,151.58,54305.0,138.7639,138.773,138.5171,138.5354,54305.0
2022-02-17 14:10:00,151.57,151.61,151.47,151.54,73082.0,138.5262,138.5628,138.4348,138.4988,73082.0
2022-02-17 14:15:00,151.53,151.68,151.46,151.56,83587.0,138.4897,138.6268,138.4257,138.5171,83587.0
2022-02-17 14:20:00,151.55,151.69,151.43,151.44,68292.0,138.5079,138.6359,138.3983,138.4074,68292.0
2022-02-17 14:25:00,151.44,151.49,151.33,151.47,73764.0,138.4074,138.4531,138.3069,138.4348,73764.0
2022-02-17 14:30:00,151.47,151.53,151.35,151.47,79338.0,138.4348,138.4897,138.3252,138.4348,79338.0
2022-02-17 14:35:00,151.47,151.53,151.37,151.49,55252.0,138.4348,138.4897,138.3434,138.4531,55252.0
2022-02-17 14:40:00,151.48,151.64,151.42,151.54,64829.0,138.444,138.5902,138.3891,138.4988,64829.0
2022-02-17 14:45:00,151.55,151.88,151.54,151.78,48268.0,138.5079,138.8095,138.4988,138.7182,48268.0
2022-02-17 14:50:00,151.78,151.8,151.63,151.63,37763.0,138.7182,138.7364,138.5811,138.5811,37763.0
2022-02-17 14:55:00,151.61,151.73,151.5,151.58,86844.0,138.5628,138.6725,138.4623,138.5354,86844.0
2022-02-17 15:00:00,151.59,151.65,151.41,151.43,48680.0,138.5445,138.5993,138.38,138.3983,48680.0
2022-02-17 15:05:00,151.45,151.46,151.08,151.09,81579.0,138.4166,138.4257,138.0784,138.0875,81579.0
2022-02-17 15:10:00,151.1,151.12,150.83,150.86,100003.0,138.0967,138.115,137.8499,137.8773,100003.0
2022-02-17 15:15:00,150.84,150.89,150.66,150.86,100351.0,137.859,137.9047,137.6945,137.8773,100351.0
2022-02-17 15:20:00,150.84,151.25,150.83,151.08,86157.0,137.859,138.2338,137.8499,138.0784,86157.0
2022-02-17 15:25:00,151.09,151.16,150.97,151.05,62918.0,138.0875,138.1515,137.9779,138.051,62918.0
2022-02-17 15:30:00,151.04,151.27,150.98,151.08,119845.0,138.0418,138.252,137.987,138.0784,119845.0
2022-02-17 15:35:00,151.09,151.48,151.09,151.39,202274.0,138.0875,138.444,138.0875,138.3617,202274.0
2022-02-17 15:40:00,151.38,151.49,151.2,151.37,122850.0,138.3526,138.4531,138.1881,138.3434,122850.0
2022-02-17 15:45:00,151.38,151.63,151.37,151.39,157323.0,138.3526,138.5811,138.3434,138.3617,157323.0
2022-02-17 15:50:00,151.39,151.43,150.94,151.28,374215.0,138.3617,138.3983,137.9504,138.2612,374215.0
2022-02-17 15:55:00,151.28,151.67,151.27,151.41,834746.0,138.2612,138.6176,138.252,138.38,834746.0
2022-02-18 09:30:00,152.13,153.64,152.13,153.09,913225.0,139.038,140.4181,139.038,139.9154,913225.0
2022-02-18 09:35:00,153.04,154.14,152.66,153.95,267817.0,139.8697,140.8751,139.5224,140.7014,267817.0
2022-02-18 09:40:00,153.92,154.1,152.84,152.86,203102.0,140.674,140.8385,139.6869,139.7052,203102.0
2022-02-18 09:45:00,152.83,153.8,152.64,153.72,169014.0,139.6778,140.5643,139.5041,140.4912,169014.0
2022-02-18 09:50:00,153.73,153.88,153.36,153.67,120069.0,140.5003,140.6374,140.1622,140.4455,120069.0
2022-02-18 09:55:00,153.7,153.72,153.14,153.28,115393.0,140.4729,140.4912,139.9611,140.0891,115393.0
2022-02-18 10:00:00,153.28,153.45,153.01,153.3,82491.0,140.0891,140.2444,139.8423,140.1073,82491.0
2022-02-18 10:05:00,153.31,153.32,152.86,153.14,50080.0,140.1165,140.1256,139.7052,139.9611,50080.0
2022-02-18 10:10:00,153.16,153.31,152.76,153.29,46104.0,139.9794,140.1165,139.6138,140.0982,46104.0
2022-02-18 10:15:00,153.26,153.62,153.06,153.24,53096.0,140.0708,140.3998,139.888,140.0525,53096.0
2022-02-18 10:20:00,153.26,153.41,152.88,153.0,59550.0,140.0708,140.2079,139.7235,139.8332,59550.0
2022-02-18 10:25:00,152.97,153.09,152.77,152.85,45505.0,139.8057,139.9154,139.623,139.6961,45505.0
2022-02-18 10:30:00,152.86,152.89,152.51,152.66,88721.0,139.7052,139.7326,139.3853,139.5224,88721.0
2022-02-18 10:35:00,152.64,152.86,152.43,152.51,65313.0,139.5041,139.7052,139.3122,139.3853,65313.0
2022-02-18 10:40:00,152.52,152.65,152.35,152.6,53899.0,139.3945,139.5133,139.2391,139.4676,53899.0
2022-02-18 10:45:00,152.59,152.67,152.12,152.23,91439.0,139.4584,139.5316,139.0289,139.1294,91439.0
2022-02-18 10:50:00,152.25,152.54,152.25,152.34,67776.0,139.1477,139.4128,139.1477,139.23,67776.0
2022-02-18 10:55:00,152.35,152.43,152.06,152.08,61460.0,139.2391,139.3122,138.9741,138.9923,61460.0
2022-02-18 11:00:00,152.09,152.22,151.71,151.77,174264.0,139.0015,139.1203,138.6542,138.709,174264.0
2022-02-18 11:05:00,151.8,152.0,151.74,151.92,73853.0,138.7364,138.9192,138.6816,138.8461,73853.0
2022-02-18 11:10:00,151.94,151.99,151.71,151.92,100458.0,138.8644,138.9101,138.6542,138.8461,100458.0
2022-02-18 11:15:00,151.92,152.17,151.87,152.14,60408.0,138.8461,139.0746,138.8004,139.0472,60408.0
2022-02-18 11:20:00,152.18,152.36,152.17,152.28,55182.0,139.0837,139.2482,139.0746,139.1751,55182.0
2022-02-18 11:25:00,152.32,152.54,152.32,152.49,87467.0,139.2117,139.4128,139.2117,139.3671,87467.0
2022-02-18 11:30:00,152.49,152.6,152.29,152.38,72414.0,139.3671,139.4676,139.1843,139.2665,72414.0
2022-02-18 11:35:00,152.39,152.72,152.29,152.67,60690.0,139.2757,139.5773,139.1843,139.5316,60690.0
2022-02-18 11:40:00,152.65,152.77,152.4,152.41,78756.0,139.5133,139.623,139.2848,139.2939,78756.0
2022-02-18 11:45:00,152.38,152.54,152.34,152.4,55773.0,139.2665,139.4128,139.23,139.2848,55773.0
2022-02-18 11:50:00,152.41,152.41,152.13,152.2,50339.0,139.2939,139.2939,139.038,139.102,50339.0
2022-02-18 11:55:00,152.2,152.24,151.72,151.81,58584.0,139.102,139.1386,138.6633,138.7456,58584.0
2022-02-18 12:00:00,151.8,151.86,151.66,151.85,56779.0,138.7364,138.7913,138.6085,138.7821,56779.0
2022-02-18 12:05:00,151.84,152.01,151.81,152.0,46132.0,138.773,138.9284,138.7456,138.9192,46132.0
2022-02-18 12:10:00,152.0,152.23,151.98,152.1,58323.0,138.9192,139.1294,138.9009,139.0106,58323.0
2022-02-18 12:15:00,152.07,152.44,151.98,152.27,38157.0,138.9832,139.3214,138.9009,139.166,38157.0
2022-02-18 12:20:00,152.28,152.3,152.0,152.0,32634.0,139.1751,139.1934,138.9192,138.9192,32634.0
2022-02-18 12:25:00,152.02,152.16,151.99,152.0,37236.0,138.9375,139.0655,138.9101,138.9192,37236.0
2022-02-18 12:30:00,152.01,152.14,151.74,151.92,65942.0,138.9284,139.0472,138.6816,138.8461,65942.0
2022-02-18 12:35:00,151.92,152.0,151.6,151.65,48768.0,138.8461,138.9192,138.5536,138.5993,48768.0
2022-02-18 12:40:00,151.66,151.98,151.66,151.81,47124.0,138.6085,138.9009,138.6085,138.7456,47124.0
2022-02-18 12:45:00,151.82,151.84,151.56,151.63,73099.0,138.7547,138.773,138.5171,138.5811,73099.0
2022-02-18 12:50:00,151.64,151.82,151.57,151.69,57535.0,138.5902,138.7547,138.5262,138.6359,57535.0
2022-02-18 12:55:00,151.69,151.76,151.53,151.53,59496.0,138.6359,138.6999,138.4897,138.4897,59496.0
2022-02-18 13:00:00,151.55,151.63,151.48,151.52,49843.0,138.5079,138.5811,138.444,138.4805,49843.0
2022-02-18 13:05:00,151.54,151.58,151.4,151.53,47096.0,138.4988,138.5354,138.3709,138.4897,47096.0
2022-02-18 13:10:00,151.53,151.56,151.35,151.36,51610.0,138.4897,138.5171,138.3252,138.3343,51610.0
2022-02-18 13:15:00,151.35,151.42,151.13,151.24,48456.0,138.3252,138.3891,138.1241,138.2246,48456.0
2022-02-18 13:20:00,151.22,151.76,151.22,151.72,59707.0,138.2063,138.6999,138.2063,138.6633,59707.0
2022-02-18 13:25:00,151.74,151.74,151.43,151.48,33342.0,138.6816,138.6816,138.3983,138.444,33342.0
2022-02-18 13:30:00,151.48,151.6,151.43,151.53,32498.0,138.444,138.5536,138.3983,138.4897,32498.0
2022-02-18 13:35:00,151.55,151.7,151.51,151.63,50993.0,138.5079,138.645,138.4714,138.5811,50993.0
2022-02-18 13:40:00,151.64,151.68,151.47,151.67,77323.0,138.5902,138.6268,138.4348,138.6176,77323.0
2022-02-18 13:45:00,151.66,152.08,151.66,152.03,104299.0,138.6085,138.9923,138.6085,138.9466,104299.0
2022-02-18 13:50:00,152.01,152.13,151.98,152.13,56527.0,138.9284,139.038,138.9009,139.038,56527.0
2022-02-18 13:55:00,152.1,152.34,152.03,152.3,113770.0,139.0106,139.23,138.9466,139.1934,113770.0
2022-02-18 14:00:00,152.3,152.3,152.06,152.09,61634.0,139.1934,139.1934,138.9741,139.0015,61634.0
2022-02-18 14:05:00,152.09,152.16,151.93,151.97,45647.0,139.0015,139.0655,138.8552,138.8918,45647.0
2022-02-18 14:10:00,151.97,152.08,151.93,152.06,36693.0,138.8918,138.9923,138.8552,138.9741,36693.0
2022-02-18 14:15:00,152.06,152.47,152.04,152.44,72353.0,138.9741,139.3488,138.9558,139.3214,72353.0
2022-02-18 14:20:00,152.44,152.54,152.37,152.53,97188.0,139.3214,139.4128,139.2574,139.4036,97188.0
2022-02-18 14:25:00,152.51,152.66,152.48,152.6,110775.0,139.3853,139.5224,139.3579,139.4676,110775.0
2022-02-18 14:30:00,152.57,152.82,152.57,152.65,78326.0,139.4402,139.6687,139.4402,139.5133,78326.0
2022-02-18 14:35:00,152.65,152.65,152.2,152.24,65442.0,139.5133,139.5133,139.102,139.1386,65442.0
2022-02-18 14:40:00,152.25,152.34,152.18,152.24,59259.0,139.1477,139.23,139.0837,139.1386,59259.0
2022-02-18 14:45:00,152.23,152.34,152.07,152.08,47633.0,139.1294,139.23,138.9832,138.9923,47633.0
2022-02-18 14:50:00,152.03,152.64,152.01,152.64,59092.0,138.9466,139.5041,138.9284,139.5041,59092.0
2022-02-18 14:55:00,152.65,152.78,152.49,152.67,49855.0,139.5133,139.6321,139.3671,139.5316,49855.0
2022-02-18 15:00:00,152.67,152.78,152.37,152.41,50483.0,139.5316,139.6321,139.2574,139.2939,50483.0
2022-02-18 15:05:00,152.46,152.54,152.11,152.29,58747.0,139.3396,139.4128,139.0198,139.1843,58747.0
2022-02-18 15:10:00,152.31,152.55,152.13,152.28,60114.0,139.2025,139.4219,139.038,139.1751,60114.0
2022-02-18 15:15:00,152.29,152.4,152.02,152.06,48098.0,139.1843,139.2848,138.9375,138.9741,48098.0
2022-02-18 15:20:00,152.06,152.17,151.86,151.93,37933.0,138.9741,139.0746,138.7913,138.8552,37933.0
2022-02-18 15:25:00,151.91,152.07,151.83,151.92,73026.0,138.837,138.9832,138.7639,138.8461,73026.0
2022-02-18 15:30:00,151.88,151.88,151.53,151.72,119374.0,138.8095,138.8095,138.4897,138.6633,119374.0
2022-02-18 15:35:00,151.71,152.12,151.69,152.04,105208.0,138.6542,139.0289,138.6359,138.9558,105208.0
2022-02-18 15:40:00,152.04,152.67,152.03,152.6,150540.0,138.9558,139.5316,138.9466,139.4676,150540.0
2022-02-18 15:45:00,152.61,152.81,152.18,152.5,147989.0,139.4767,139.6595,139.0837,139.3762,147989.0
2022-02-18 15:50:00,152.44,152.45,151.96,152.11,182886.0,139.3214,139.3305,138.8827,139.0198,182886.0
2022-02-18 15:55:00,152.09,152.3,152.05,152.16,433453.0,139.0015,139.1934,138.9649,139.0655,433453.0
2022-02-22 09:30:00,150.6,151.68,150.5,150.81,379871.0,137.6397,138.6268,137.5483,137.8316,379871.0
2022-02-22 09:35:00,150.81,151.08,150.41,150.65,135449.0,137.8316,138.0784,137.4661,137.6854,135449.0
2022-02-22 09:40:00,150.63,151.61,150.47,151.52,159885.0,137.6671,138.5628,137.5209,138.4805,159885.0
2022-02-22 09:45:00,151.52,152.76,151.46,152.69,127382.0,138.4805,139.6138,138.4257,139.5498,127382.0
2022-02-22 09:50:00,152.69,152.75,152.25,152.71,123288.0,139.5498,139.6047,139.1477,139.5681,123288.0
2022-02-22 09:55:00,152.68,153.01,152.36,152.82,167370.0,139.5407,139.8423,139.2482,139.6687,167370.0
2022-02-22 10:00:00,152.83,153.02,152.27,152.9,100168.0,139.6778,139.8514,139.166,139.7418,100168.0
2022-02-22 10:05:00,152.91,152.91,152.21,152.51,69288.0,139.7509,139.7509,139.1112,139.3853,69288.0
2022-02-22 10:10:00,152.47,152.81,152.0,152.76,85201.0,139.3488,139.6595,138.9192,139.6138,85201.0
2022-02-22 10:15:00,152.76,152.97,152.69,152.84,74273.0,139.6138,139.8057,139.5498,139.6869,74273.0
2022-02-22 10:20:00,152.84,153.01,152.43,152.54,83445.0,139.6869,139.8423,139.3122,139.4128,83445.0
2022-02-22 10:25:00,152.53,152.86,152.53,152.8,89909.0,139.4036,139.7052,139.4036,139.6504,89909.0
2022-02-22 10:30:00,152.8,152.83,152.47,152.61,47989.0,139.6504,139.6778,139.3488,139.4767,47989.0
2022-02-22 10:35:00,152.63,152.66,152.14,152.16,60666.0,139.495,139.5224,139.0472,139.0655,60666.0
2022-02-22 10:40:00,152.13,152.34,151.87,152.23,83977.0,139.038,139.23,138.8004,139.1294,83977.0
2022-02-22 10:45:00,152.21,152.37,152.11,152.28,86780.0,139.1112,139.2574,139.0198,139.1751,86780.0
2022-02-22 10:50:00,152.22,152.37,151.88,152.29,62283.0,139.1203,139.2574,138.8095,139.1843,62283.0
2022-02-22 10:55:00,152.27,152.28,151.93,152.07,69046.0,139.166,139.1751,138.8552,138.9832,69046.0
2022-02-22 11:00:00,152.05,152.57,152.01,152.44,46375.0,138.9649,139.4402,138.9284,139.3214,46375.0
2022-02-22 11:05:00,152.43,152.59,152.15,152.17,55185.0,139.3122,139.4584,139.0563,139.0746,55185.0
2022-02-22 11:10:00,152.18,152.54,152.17,152.29,63600.0,139.0837,139.4128,139.0746,139.1843,63600.0
2022-02-22 11:15:00,152.32,152.35,151.98,152.2,27937.0,139.2117,139.2391,138.9009,139.102,27937.0
2022-02-22 11:20:00,152.21,152.43,152.14,152.37,38614.0,139.1112,139.3122,139.0472,139.2574,38614.0
2022-02-22 11:25:00,152.35,152.78,152.3,152.4,98644.0,139.2391,139.6321,139.1934,139.2848,98644.0
2022-02-22 11:30:00,152.42,152.85,152.37,152.8,67345.0,139.3031,139.6961,139.2574,139.6504,67345.0
2022-02-22 11:35:00,152.79,152.93,152.42,152.54,82161.0,139.6412,139.7692,139.3031,139.4128,82161.0
2022-02-22 11:40:00,152.54,152.84,152.47,152.75,37300.0,139.4128,139.6869,139.3488,139.6047,37300.0
2022-02-22 11:45:00,152.72,152.87,152.61,152.84,56850.0,139.5773,139.7144,139.4767,139.6869,56850.0
2022-02-22 11:50:00,152.86,153.04,152.61,152.65,49766.0,139.7052,139.8697,139.4767,139.5133,49766.0
2022-02-22 11:55:00,152.64,153.02,152.57,153.0,78878.0,139.5041,139.8514,139.4402,139.8332,78878.0
2022-02-22 12:00:00,152.99,153.19,152.94,153.06,100953.0,139.824,140.0068,139.7783,139.888,100953.0
2022-02-22 12:05:00,153.08,153.24,153.0,153.14,113089.0,139.9063,140.0525,139.8332,139.9611,113089.0
2022-02-22 12:10:00,153.16,153.16,152.85,152.97,76163.0,139.9794,139.9794,139.6961,139.8057,76163.0
2022-02-22 12:15:00,152.95,152.97,152.46,152.47,34912.0,139.7875,139.8057,139.3396,139.3488,34912.0
2022-02-22 12:20:00,152.46,152.73,152.46,152.62,30676.0,139.3396,139.5864,139.3396,139.4859,30676.0
2022-02-22 12:25:00,152.55,152.66,152.5,152.61,34611.0,139.4219,139.5224,139.3762,139.4767,34611.0
2022-02-22 12:30:00,152.58,152.64,152.45,152.47,30857.0,139.4493,139.5041,139.3305,139.3488,30857.0
2022-02-22 12:35:00,152.5,152.71,152.47,152.59,33169.0,139.3762,139.5681,139.3488,139.4584,33169.0
2022-02-22 12:40:00,152.57,152.59,152.4,152.42,33153.0,139.4402,139.4584,139.2848,139.3031,33153.0
2022-02-22 12:45:00,152.41,152.46,152.01,152.08,41967.0,139.2939,139.3396,138.9284,138.9923,41967.0
2022-02-22 12:50:00,152.1,152.25,152.03,152.05,55686.0,139.0106,139.1477,138.9466,138.9649,55686.0
2022-02-22 12:55:00,152.08,152.13,151.9,152.02,68346.0,138.9923,139.038,138.8278,138.9375,68346.0
2022-02-22 13:00:00,152.02,152.08,151.77,151.89,100275.0,138.9375,138.9923,138.709,138.8187,100275.0
2022-02-22 13:05:00,151.9,152.07,151.83,151.96,52975.0,138.8278,138.9832,138.7639,138.8827,52975.0
2022-02-22 13:10:00,151.95,152.16,151.91,152.01,70381.0,138.8735,139.0655,138.837,138.9284,70381.0
2022-02-22 13:15:00,152.02,152.02,151.43,151.49,74848.0,138.9375,138.9375,138.3983,138.4531,74848.0
2022-02-22 13:20:00,151.5,151.81,151.47,151.67,39444.0,138.4623,138.7456,138.4348,138.6176,39444.0
2022-02-22 13:25:00,151.69,151.75,151.56,151.61,38446.0,138.6359,138.6907,138.5171,138.5628,38446.0
2022-02-22 13:30:00,151.62,151.79,151.51,151.71,51580.0,138.5719,138.7273,138.4714,138.6542,51580.0
2022-02-22 13:35:00,151.74,151.74,151.37,151.41,51499.0,138.6816,138.6816,138.3434,138.38,51499.0
2022-02-22 13:40:00,151.42,151.51,151.27,151.27,56742.0,138.3891,138.4714,138.252,138.252,56742.0
2022-02-22 13:45:00,151.28,151.41,151.15,151.17,69155.0,138.2612,138.38,138.1424,138.1607,69155.0
2022-02-22 13:50:00,151.16,151.18,150.74,150.74,191258.0,138.1515,138.1698,137.7677,137.7677,191258.0
2022-02-22 13:55:00,150.74,151.1,150.74,151.07,53217.0,137.7677,138.0967,137.7677,138.0693,53217.0
2022-02-22 14:00:00,151.06,151.06,150.84,150.84,58718.0,138.0601,138.0601,137.859,137.859,58718.0
2022-02-22 14:05:00,150.85,150.91,150.65,150.71,87339.0,137.8682,137.923,137.6854,137.7402,87339.0
2022-02-22 14:10:00,150.71,150.89,150.56,150.86,59662.0,137.7402,137.9047,137.6031,137.8773,59662.0
2022-02-22 14:15:00,150.86,151.14,150.81,151.08,96537.0,137.8773,138.1332,137.8316,138.0784,96537.0
2022-02-22 14:20:00,151.11,151.25,150.59,150.85,108334.0,138.1058,138.2338,137.6306,137.8682,108334.0
2022-02-22 14:25:00,150.87,151.54,150.85,151.22,116878.0,137.8865,138.4988,137.8682,138.2063,116878.0
2022-02-22 14:30:00,151.21,151.6,151.02,151.32,92584.0,138.1972,138.5536,138.0236,138.2977,92584.0
2022-02-22 14:35:00,151.32,151.63,151.26,151.42,66399.0,138.2977,138.5811,138.2429,138.3891,66399.0
2022-02-22 14:40:00,151.42,151.57,151.21,151.35,67182.0,138.3891,138.5262,138.1972,138.3252,67182.0
2022-02-22 14:45:00,151.34,152.03,151.15,151.98,103510.0,138.316,138.9466,138.1424,138.9009,103510.0
2022-02-22 14:50:00,152.01,152.23,151.84,152.11,161959.0,138.9284,139.1294,138.773,139.0198,161959.0
2022-02-22 14:55:00,152.12,152.49,152.12,152.23,73767.0,139.0289,139.3671,139.0289,139.1294,73767.0
2022-02-22 15:00:00,152.25,152.7,152.19,152.67,71620.0,139.1477,139.559,139.0929,139.5316,71620.0
2022-02-22 15:05:00,152.7,152.75,152.19,152.19,65608.0,139.559,139.6047,139.0929,139.0929,65608.0
2022-02-22 15:10:00,152.25,152.54,152.21,152.25,61087.0,139.1477,139.4128,139.1112,139.1477,61087.0
2022-02-22 15:15:00,152.26,152.53,151.98,152.07,67651.0,139.1568,139.4036,138.9009,138.9832,67651.0
2022-02-22 15:20:00,152.04,152.24,151.77,151.85,63814.0,138.9558,139.1386,138.709,138.7821,63814.0
2022-02-22 15:25:00,151.86,152.3,151.82,152.12,82567.0,138.7913,139.1934,138.7547,139.0289,82567.0
2022-02-22 15:30:00,152.11,152.16,151.87,152.15,86484.0,139.0198,139.0655,138.8004,139.0563,86484.0
2022-02-22 15:35:00,152.12,152.3,152.03,152.25,103931.0,139.0289,139.1934,138.9466,139.1477,103931.0
2022-02-22 15:40:00,152.26,152.3,151.71,151.77,105083.0,139.1568,139.1934,138.6542,138.709,105083.0
2022-02-22 15:45:00,151.76,151.83,151.57,151.67,147912.0,138.6999,138.7639,138.5262,138.6176,147912.0
2022-02-22 15:50:00,151.63,151.63,151.14,151.24,185557.0,138.5811,138.5811,138.1332,138.2246,185557.0
2022-02-22 15:55:00,151.23,151.94,151.2,151.88,449330.0,138.2155,138.8644,138.1881,138.8095,449330.0
2022-02-23 09:30:00,153.12,153.3,152.39,152.75,387930.0,139.9428,140.1073,139.2757,139.6047,387930.0
2022-02-23 09:35:00,152.76,153.23,152.24,152.34,132609.0,139.6138,140.0434,139.1386,139.23,132609.0
2022-02-23 09:40:00,152.33,153.13,152.04,152.72,91430.0,139.2208,139.952,138.9558,139.5773,91430.0
2022-02-23 09:45:00,152.72,153.17,152.64,152.7,112998.0,139.5773,139.9885,139.5041,139.559,112998.0
2022-02-23 09:50:00,152.7,152.82,152.29,152.3,94235.0,139.559,139.6687,139.1843,139.1934,94235.0
2022-02-23 09:55:00,152.3,152.64,152.05,152.09,82606.0,139.1934,139.5041,138.9649,139.0015,82606.0
2022-02-23 10:00:00,152.13,152.16,151.68,151.86,124807.0,139.038,139.0655,138.6268,138.7913,124807.0
2022-02-23 10:05:00,151.82,151.82,151.42,151.53,58717.0,138.7547,138.7547,138.3891,138.4897,58717.0
2022-02-23 10:10:00,151.54,151.71,151.39,151.61,66548.0,138.4988,138.6542,138.3617,138.5628,66548.0
2022-02-23 10:15:00,151.57,151.58,151.25,151.48,163702.0,138.5262,138.5354,138.2338,138.444,163702.0
2022-02-23 10:20:00,151.45,151.64,151.22,151.3,78123.0,138.4166,138.5902,138.2063,138.2795,78123.0
2022-02-23 10:25:00,151.29,151.39,151.03,151.24,55333.0,138.2703,138.3617,138.0327,138.2246,55333.0
2022-02-23 10:30:00,151.24,151.41,150.95,151.41,53244.0,138.2246,138.38,137.9596,138.38,53244.0
2022-02-23 10:35:00,151.41,151.61,151.29,151.46,44868.0,138.38,138.5628,138.2703,138.4257,44868.0
2022-02-23 10:40:00,151.48,151.51,151.05,151.19,48648.0,138.444,138.4714,138.051,138.1789,48648.0
2022-02-23 10:45:00,151.16,151.33,151.05,151.18,77076.0,138.1515,138.3069,138.051,138.1698,77076.0
2022-02-23 10:50:00,151.19,151.38,151.14,151.24,30051.0,138.1789,138.3526,138.1332,138.2246,30051.0
2022-02-23 10:55:00,151.25,151.29,150.92,150.92,59556.0,138.2338,138.2703,137.9322,137.9322,59556.0
2022-02-23 11:00:00,150.94,151.03,150.63,150.74,57982.0,137.9504,138.0327,137.6671,137.7677,57982.0
2022-02-23 11:05:00,150.74,150.74,150.39,150.46,109252.0,137.7677,137.7677,137.4478,137.5118,109252.0
2022-02-23 11:10:00,150.45,150.57,150.36,150.54,78370.0,137.5026,137.6123,137.4204,137.5849,78370.0
2022-02-23 11:15:00,150.53,150.57,150.25,150.44,78552.0,137.5757,137.6123,137.3198,137.4935,78552.0
2022-02-23 11:20:00,150.47,150.49,150.29,150.41,51749.0,137.5209,137.5392,137.3564,137.4661,51749.0
2022-02-23 11:25:00,150.39,150.6,150.37,150.41,89810.0,137.4478,137.6397,137.4295,137.4661,89810.0
2022-02-23 11:30:00,150.42,150.87,150.22,150.6,141048.0,137.4752,137.8865,137.2924,137.6397,141048.0
2022-02-23 11:35:00,150.59,151.05,150.49,150.8,58798.0,137.6306,138.051,137.5392,137.8225,58798.0
2022-02-23 11:40:00,150.81,150.94,150.62,150.7,47780.0,137.8316,137.9504,137.658,137.7311,47780.0
2022-02-23 11:45:00,150.69,150.93,150.6,150.93,52062.0,137.722,137.9413,137.6397,137.9413,52062.0
2022-02-23 11:50:00,150.92,151.19,150.88,151.08,40402.0,137.9322,138.1789,137.8956,138.0784,40402.0
2022-02-23 11:55:00,151.08,151.17,150.98,151.06,26580.0,138.0784,138.1607,137.987,138.0601,26580.0
2022-02-23 12:00:00,151.08,151.09,150.7,150.91,41133.0,138.0784,138.0875,137.7311,137.923,41133.0
2022-02-23 12:05:00,150.9,150.95,150.72,150.94,33729.0,137.9139,137.9596,137.7494,137.9504,33729.0
2022-02-23 12:10:00,150.93,151.08,150.76,150.8,37371.0,137.9413,138.0784,137.7859,137.8225,37371.0
2022-02-23 12:15:00,150.83,151.21,150.82,151.19,66269.0,137.8499,138.1972,137.8408,138.1789,66269.0
2022-02-23 12:20:00,151.18,151.18,150.98,150.98,58131.0,138.1698,138.1698,137.987,137.987,58131.0
2022-02-23 12:25:00,150.97,151.1,150.86,151.07,38269.0,137.9779,138.0967,137.8773,138.0693,38269.0
2022-02-23 12:30:00,151.08,151.17,150.85,150.85,35173.0,138.0784,138.1607,137.8682,137.8682,35173.0
2022-02-23 12:35:00,150.87,150.89,150.67,150.74,26871.0,137.8865,137.9047,137.7037,137.7677,26871.0
2022-02-23 12:40:00,150.75,150.88,150.66,150.85,22607.0,137.7768,137.8956,137.6945,137.8682,22607.0
2022-02-23 12:45:00,150.87,150.92,150.69,150.71,22338.0,137.8865,137.9322,137.722,137.7402,22338.0
2022-02-23 12:50:00,150.71,150.76,150.47,150.6,58065.0,137.7402,137.7859,137.5209,137.6397,58065.0
2022-02-23 12:55:00,150.61,150.76,150.61,150.74,32230.0,137.6488,137.7859,137.6488,137.7677,32230.0
2022-02-23 13:00:00,150.74,150.74,150.55,150.59,23775.0,137.7677,137.7677,137.594,137.6306,23775.0
2022-02-23 13:05:00,150.61,150.65,150.39,150.46,25457.0,137.6488,137.6854,137.4478,137.5118,25457.0
2022-02-23 13:10:00,150.47,150.48,149.75,149.83,138140.0,137.5209,137.53,136.8629,136.936,138140.0
2022-02-23 13:15:00,149.78,150.14,149.69,150.09,92275.0,136.8903,137.2193,136.808,137.1736,92275.0
2022-02-23 13:20:00,150.08,150.12,149.64,149.79,41759.0,137.1645,137.201,136.7623,136.8994,41759.0
2022-02-23 13:25:00,149.81,149.92,149.54,149.61,59188.0,136.9177,137.0182,136.6709,136.7349,59188.0
2022-02-23 13:30:00,149.63,149.71,149.32,149.39,120290.0,136.7532,136.8263,136.4699,136.5338,120290.0
2022-02-23 13:35:00,149.43,149.84,149.33,149.81,73119.0,136.5704,136.9451,136.479,136.9177,73119.0
2022-02-23 13:40:00,149.78,150.08,149.71,150.06,41210.0,136.8903,137.1645,136.8263,137.1462,41210.0
2022-02-23 13:45:00,150.07,150.49,150.02,150.43,54118.0,137.1553,137.5392,137.1096,137.4843,54118.0
2022-02-23 13:50:00,150.45,150.45,149.92,150.01,57957.0,137.5026,137.5026,137.0182,137.1005,57957.0
2022-02-23 13:55:00,150.01,150.25,149.96,150.23,40948.0,137.1005,137.3198,137.0548,137.3015,40948.0
2022-02-23 14:00:00,150.23,150.29,149.66,149.75,50060.0,137.3015,137.3564,136.7806,136.8629,50060.0
2022-02-23 14:05:00,149.77,150.07,149.69,150.02,43303.0,136.8811,137.1553,136.808,137.1096,43303.0
2022-02-23 14:10:00,150.02,150.15,149.82,149.91,39017.0,137.1096,137.2284,136.9268,137.0091,39017.0
2022-02-23 14:15:00,149.87,150.05,149.75,149.92,67148.0,136.9725,137.137,136.8629,137.0182,67148.0
2022-02-23 14:20:00,149.89,150.11,149.61,149.63,63565.0,136.9908,137.1919,136.7349,136.7532,63565.0
2022-02-23 14:25:00,149.64,149.72,149.48,149.59,36463.0,136.7623,136.8354,136.6161,136.7166,36463.0
2022-02-23 14:30:00,149.61,149.78,149.5,149.55,73488.0,136.7349,136.8903,136.6344,136.6801,73488.0
2022-02-23 14:35:00,149.55,149.72,149.47,149.49,46483.0,136.6801,136.8354,136.6069,136.6252,46483.0
2022-02-23 14:40:00,149.49,149.49,148.93,148.99,148781.0,136.6252,136.6252,136.1134,136.1683,148781.0
2022-02-23 14:45:00,148.99,149.29,148.95,149.2,176665.0,136.1683,136.4424,136.1317,136.3602,176665.0
2022-02-23 14:50:00,149.19,149.19,148.9,148.93,102573.0,136.351,136.351,136.086,136.1134,102573.0
2022-02-23 14:55:00,148.93,149.19,148.88,149.05,67113.0,136.1134,136.351,136.0677,136.2231,67113.0
2022-02-23 15:00:00,149.02,149.07,148.79,148.85,70213.0,136.1957,136.2414,135.9855,136.0403,70213.0
2022-02-23 15:05:00,148.86,148.99,148.76,148.84,77385.0,136.0494,136.1683,135.958,136.0312,77385.0
2022-02-23 15:10:00,148.84,148.93,148.67,148.93,70092.0,136.0312,136.1134,135.8758,136.1134,70092.0
2022-02-23 15:15:00,148.93,149.04,148.78,148.82,82585.0,136.1134,136.214,135.9763,136.0129,82585.0
2022-02-23 15:20:00,148.81,148.91,148.69,148.85,85593.0,136.0037,136.0951,135.8941,136.0403,85593.0
2022-02-23 15:25:00,148.87,149.03,148.73,148.94,80622.0,136.0586,136.2048,135.9306,136.1226,80622.0
2022-02-23 15:30:00,148.93,149.08,148.62,148.71,112362.0,136.1134,136.2505,135.8301,135.9124,112362.0
2022-02-23 15:35:00,148.73,148.81,148.37,148.37,153236.0,135.9306,136.0037,135.6016,135.6016,153236.0
2022-02-23 15:40:00,148.35,148.52,148.29,148.36,156259.0,135.5833,135.7387,135.5285,135.5925,156259.0
2022-02-23 15:45:00,148.36,148.47,148.03,148.12,206860.0,135.5925,135.693,135.2909,135.3731,206860.0
2022-02-23 15:50:00,148.12,148.48,147.97,148.19,234519.0,135.3731,135.7021,135.236,135.4371,234519.0
2022-02-23 15:55:00,148.2,148.78,148.2,148.75,638059.0,135.4462,135.9763,135.4462,135.9489,638059.0
2022-02-24 09:30:00,142.94,143.08,141.92,142.44,1024476.0,130.6389,130.7669,129.7067,130.1819,1024476.0
2022-02-24 09:35:00,142.45,142.65,141.67,142.02,556901.0,130.1911,130.3739,129.4782,129.7981,556901.0
2022-02-24 09:40:00,142.01,142.34,141.3,141.35,371160.0,129.7889,130.0905,129.14,129.1857,371160.0
2022-02-24 09:45:00,141.34,142.46,141.0,142.45,696776.0,129.1766,130.2002,128.8659,130.1911,696776.0
2022-02-24 09:50:00,142.46,143.38,142.42,142.43,443167.0,130.2002,131.041,130.1637,130.1728,443167.0
2022-02-24 09:55:00,142.44,142.67,142.09,142.52,310219.0,130.1819,130.3921,129.8621,130.2551,310219.0
2022-02-24 10:00:00,142.5,142.52,141.53,141.55,354080.0,130.2368,130.2551,129.3502,129.3685,354080.0
2022-02-24 10:05:00,141.55,142.12,141.32,142.01,424518.0,129.3685,129.8895,129.1583,129.7889,424518.0
2022-02-24 10:10:00,141.97,142.5,141.63,142.39,286718.0,129.7524,130.2368,129.4416,130.1362,286718.0
2022-02-24 10:15:00,142.38,142.68,141.91,142.59,235980.0,130.1271,130.4013,129.6975,130.319,235980.0
2022-02-24 10:20:00,142.61,143.07,142.18,142.48,297837.0,130.3373,130.7577,129.9443,130.2185,297837.0
2022-02-24 10:25:00,142.45,142.66,142.06,142.15,199849.0,130.1911,130.383,129.8346,129.9169,199849.0
2022-02-24 10:30:00,142.14,142.78,142.01,142.59,170102.0,129.9078,130.4927,129.7889,130.319,170102.0
2022-02-24 10:35:00,142.58,142.73,142.15,142.61,114454.0,130.3099,130.447,129.9169,130.3373,114454.0
2022-02-24 10:40:00,142.58,142.6,142.19,142.32,122146.0,130.3099,130.3282,129.9534,130.0723,122146.0
2022-02-24 10:45:00,142.3,143.05,142.28,142.8,175488.0,130.054,130.7394,130.0357,130.511,175488.0
2022-02-24 10:50:00,142.78,143.02,142.55,142.97,201225.0,130.4927,130.712,130.2825,130.6663,201225.0
2022-02-24 10:55:00,143.0,143.03,142.48,142.77,194448.0,130.6937,130.7212,130.2185,130.4835,194448.0
2022-02-24 11:00:00,142.76,142.84,142.11,142.19,129694.0,130.4744,130.5475,129.8803,129.9534,129694.0
2022-02-24 11:05:00,142.18,142.7,142.17,142.59,172266.0,129.9443,130.4196,129.9352,130.319,172266.0
2022-02-24 11:10:00,142.6,143.44,142.24,143.14,253907.0,130.3282,131.0959,129.9991,130.8217,253907.0
2022-02-24 11:15:00,143.16,143.35,142.74,143.21,186137.0,130.84,131.0136,130.4561,130.8857,186137.0
2022-02-24 11:20:00,143.25,143.3,142.72,142.77,113433.0,130.9222,130.9679,130.4378,130.4835,113433.0
2022-02-24 11:25:00,142.78,142.82,142.52,142.61,140922.0,130.4927,130.5292,130.2551,130.3373,140922.0
2022-02-24 11:30:00,142.62,142.75,142.15,142.51,137536.0,130.3464,130.4653,129.9169,130.2459,137536.0
2022-02-24 11:35:00,142.53,142.57,142.15,142.35,119375.0,130.2642,130.3007,129.9169,130.0997,119375.0
2022-02-24 11:40:00,142.37,142.37,141.98,142.15,141928.0,130.118,130.118,129.7615,129.9169,141928.0
2022-02-24 11:45:00,142.17,142.24,141.78,142.07,77081.0,129.9352,129.9991,129.5787,129.8438,77081.0
2022-02-24 11:50:00,142.02,142.39,141.85,142.36,131610.0,129.7981,130.1362,129.6427,130.1088,131610.0
2022-02-24 11:55:00,142.33,142.45,142.13,142.43,121258.0,130.0814,130.1911,129.8986,130.1728,121258.0
2022-02-24 12:00:00,142.41,142.54,142.15,142.41,135825.0,130.1545,130.2733,129.9169,130.1545,135825.0
2022-02-24 12:05:00,142.4,142.43,141.84,141.87,110706.0,130.1454,130.1728,129.6336,129.661,110706.0
2022-02-24 12:10:00,141.89,141.98,141.32,141.35,145535.0,129.6793,129.7615,129.1583,129.1857,145535.0
2022-02-24 12:15:00,141.34,141.63,141.26,141.31,149344.0,129.1766,129.4416,129.1035,129.1492,149344.0
2022-02-24 12:20:00,141.31,141.34,140.96,141.06,162704.0,129.1492,129.1766,128.8293,128.9207,162704.0
2022-02-24 12:25:00,141.06,141.23,140.94,141.12,154747.0,128.9207,129.0761,128.811,128.9755,154747.0
2022-02-24 12:30:00,141.12,141.35,140.72,140.72,123313.0,128.9755,129.1857,128.61,128.61,123313.0
2022-02-24 12:35:00,140.72,141.15,140.68,140.95,115114.0,128.61,129.0029,128.5734,128.8202,115114.0
2022-02-24 12:40:00,140.93,141.09,140.66,140.74,194282.0,128.8019,128.9481,128.5551,128.6282,194282.0
2022-02-24 12:45:00,140.76,140.86,140.56,140.59,177389.0,128.6465,128.7379,128.4637,128.4911,177389.0
2022-02-24 12:50:00,140.6,140.68,140.2,140.35,195983.0,128.5003,128.5734,128.1347,128.2718,195983.0
2022-02-24 12:55:00,140.35,140.59,140.19,140.37,221893.0,128.2718,128.4911,128.1256,128.2901,221893.0
2022-02-24 13:00:00,140.37,140.38,140.0,140.0,252635.0,128.2901,128.2992,127.9519,127.9519,252635.0
2022-02-24 13:05:00,140.0,140.31,139.89,140.14,280414.0,127.9519,128.2352,127.8514,128.0799,280414.0
2022-02-24 13:10:00,140.12,140.18,139.78,139.95,167954.0,128.0616,128.1164,127.7508,127.9062,167954.0
2022-02-24 13:15:00,139.96,140.63,139.91,140.45,213065.0,127.9154,128.5277,127.8697,128.3632,213065.0
2022-02-24 13:20:00,140.44,140.51,140.14,140.26,129121.0,128.3541,128.418,128.0799,128.1895,129121.0
2022-02-24 13:25:00,140.27,140.56,140.16,140.16,182985.0,128.1987,128.4637,128.0981,128.0981,182985.0
2022-02-24 13:30:00,140.17,140.67,140.12,140.39,126483.0,128.1073,128.5643,128.0616,128.3084,126483.0
2022-02-24 13:35:00,140.35,140.97,140.31,140.8,163313.0,128.2718,128.8384,128.2352,128.6831,163313.0
2022-02-24 13:40:00,140.81,140.99,140.61,140.69,139926.0,128.6922,128.8567,128.5094,128.5825,139926.0
2022-02-24 13:45:00,140.68,141.82,140.46,141.75,220565.0,128.5734,129.6153,128.3723,129.5513,220565.0
2022-02-24 13:50:00,141.78,141.91,141.4,141.67,213434.0,129.5787,129.6975,129.2314,129.4782,213434.0
2022-02-24 13:55:00,141.67,141.85,141.09,141.28,188726.0,129.4782,129.6427,128.9481,129.1218,188726.0
2022-02-24 14:00:00,141.26,141.41,140.83,141.09,160746.0,129.1035,129.2406,128.7105,128.9481,160746.0
2022-02-24 14:05:00,141.08,141.41,140.75,140.79,172703.0,128.939,129.2406,128.6374,128.6739,172703.0
2022-02-24 14:10:00,140.82,141.59,140.79,141.54,192535.0,128.7013,129.4051,128.6739,129.3594,192535.0
2022-02-24 14:15:00,141.53,141.86,141.32,141.85,147418.0,129.3502,129.6518,129.1583,129.6427,147418.0
2022-02-24 14:20:00,141.85,142.32,141.77,142.32,192834.0,129.6427,130.0723,129.5696,130.0723,192834.0
2022-02-24 14:25:00,142.33,142.67,142.07,142.66,142883.0,130.0814,130.3921,129.8438,130.383,142883.0
2022-02-24 14:30:00,142.62,142.97,142.43,142.9,195655.0,130.3464,130.6663,130.1728,130.6023,195655.0
2022-02-24 14:35:00,142.91,143.3,142.88,143.13,150824.0,130.6115,130.9679,130.5841,130.8126,150824.0
2022-02-24 14:40:00,143.13,143.21,142.84,142.85,158697.0,130.8126,130.8857,130.5475,130.5567,158697.0
2022-02-24 14:45:00,142.88,143.38,142.79,143.33,133419.0,130.5841,131.041,130.5018,130.9953,133419.0
2022-02-24 14:50:00,143.32,143.44,143.0,143.38,121269.0,130.9862,131.0959,130.6937,131.041,121269.0
2022-02-24 14:55:00,143.37,143.37,142.97,143.24,104885.0,131.0319,131.0319,130.6663,130.9131,104885.0
2022-02-24 15:00:00,143.26,143.74,143.11,143.69,131027.0,130.9314,131.3701,130.7943,131.3244,131027.0
2022-02-24 15:05:00,143.69,143.79,143.44,143.45,192684.0,131.3244,131.4158,131.0959,131.105,192684.0
2022-02-24 15:10:00,143.44,143.85,143.38,143.84,162631.0,131.0959,131.4706,131.041,131.4615,162631.0
2022-02-24 15:15:00,143.85,143.85,143.49,143.61,159176.0,131.4706,131.4706,131.1416,131.2512,159176.0
2022-02-24 15:20:00,143.62,143.69,143.43,143.61,136628.0,131.2604,131.3244,131.0867,131.2512,136628.0
2022-02-24 15:25:00,143.61,143.61,143.07,143.13,158702.0,131.2512,131.2512,130.7577,130.8126,158702.0
2022-02-24 15:30:00,143.1,144.03,143.07,144.03,203683.0,130.7851,131.6351,130.7577,131.6351,203683.0
2022-02-24 15:35:00,144.05,144.31,143.91,144.21,147391.0,131.6534,131.891,131.5254,131.7996,147391.0
2022-02-24 15:40:00,144.21,144.26,143.84,143.85,171093.0,131.7996,131.8453,131.4615,131.4706,171093.0
2022-02-24 15:45:00,143.85,144.31,143.79,144.11,200712.0,131.4706,131.891,131.4158,131.7082,200712.0
2022-02-24 15:50:00,144.12,144.99,144.08,144.67,433034.0,131.7174,132.5125,131.6808,132.22,433034.0
2022-02-24 15:55:00,144.66,144.82,144.23,144.55,892452.0,132.2109,132.3571,131.8179,132.1104,892452.0
2022-02-25 09:30:00,145.25,147.1,144.91,146.97,424880.0,132.7501,134.4409,132.4394,134.3221,424880.0
2022-02-25 09:35:00,146.88,147.3,146.49,147.03,207089.0,134.2398,134.6237,133.8834,134.3769,207089.0
2022-02-25 09:40:00,147.04,147.37,146.02,146.04,236487.0,134.3861,134.6877,133.4538,133.4721,236487.0
2022-02-25 09:45:00,146.07,146.81,146.05,146.52,144133.0,133.4995,134.1759,133.4813,133.9108,144133.0
2022-02-25 09:50:00,146.5,146.84,146.27,146.53,120205.0,133.8925,134.2033,133.6823,133.92,120205.0
2022-02-25 09:55:00,146.53,146.9,146.33,146.37,116504.0,133.92,134.2581,133.7372,133.7737,116504.0
2022-02-25 10:00:00,146.41,146.71,145.88,146.36,184229.0,133.8103,134.0845,133.3259,133.7646,184229.0
2022-02-25 10:05:00,146.32,147.08,146.3,146.9,167752.0,133.728,134.4226,133.7098,134.2581,167752.0
2022-02-25 10:10:00,146.91,147.34,146.84,147.12,149033.0,134.2673,134.6603,134.2033,134.4592,149033.0
2022-02-25 10:15:00,147.17,147.62,146.98,147.61,172325.0,134.5049,134.9162,134.3312,134.907,172325.0
2022-02-25 10:20:00,147.62,147.76,147.25,147.38,145206.0,134.9162,135.0441,134.578,134.6968,145206.0
2022-02-25 10:25:00,147.36,148.0,147.35,147.84,178015.0,134.6785,135.2635,134.6694,135.1172,178015.0
2022-02-25 10:30:00,147.82,147.87,147.33,147.49,202325.0,135.0989,135.1446,134.6511,134.7973,202325.0
2022-02-25 10:35:00,147.52,147.53,146.78,147.06,132520.0,134.8248,134.8339,134.1484,134.4043,132520.0
2022-02-25 10:40:00,147.08,147.4,146.83,147.05,93023.0,134.4226,134.7151,134.1941,134.3952,93023.0
2022-02-25 10:45:00,147.03,147.23,146.95,147.12,108382.0,134.3769,134.5597,134.3038,134.4592,108382.0
2022-02-25 10:50:00,147.11,147.38,147.01,147.13,79912.0,134.45,134.6968,134.3587,134.4683,79912.0
2022-02-25 10:55:00,147.16,147.38,146.86,147.07,145798.0,134.4957,134.6968,134.2216,134.4135,145798.0
2022-02-25 11:00:00,147.09,147.61,146.89,147.55,89172.0,134.4318,134.907,134.249,134.8522,89172.0
2022-02-25 11:05:00,147.56,147.58,147.23,147.44,107711.0,134.8613,134.8796,134.5597,134.7516,107711.0
2022-02-25 11:10:00,147.42,147.94,147.4,147.76,105727.0,134.7334,135.2086,134.7151,135.0441,105727.0
2022-02-25 11:15:00,147.75,147.99,147.74,147.93,114391.0,135.035,135.2543,135.0258,135.1995,114391.0
2022-02-25 11:20:00,147.94,148.2,147.8,148.17,117122.0,135.2086,135.4462,135.0807,135.4188,117122.0
2022-02-25 11:25:00,148.18,148.36,148.06,148.31,117994.0,135.428,135.5925,135.3183,135.5468,117994.0
2022-02-25 11:30:00,148.31,148.5,148.15,148.38,102046.0,135.5468,135.7204,135.4005,135.6108,102046.0
2022-02-25 11:35:00,148.42,148.44,148.0,148.18,107302.0,135.6473,135.6656,135.2635,135.428,107302.0
2022-02-25 11:40:00,148.2,148.23,148.04,148.11,55226.0,135.4462,135.4737,135.3,135.364,55226.0
2022-02-25 11:45:00,148.14,148.42,148.14,148.32,117121.0,135.3914,135.6473,135.3914,135.5559,117121.0
2022-02-25 11:50:00,148.34,148.72,148.34,148.72,108549.0,135.5742,135.9215,135.5742,135.9215,108549.0
2022-02-25 11:55:00,148.71,149.09,148.69,149.01,121250.0,135.9124,136.2597,135.8941,136.1865,121250.0
2022-02-25 12:00:00,149.03,149.11,148.81,148.83,75958.0,136.2048,136.2779,136.0037,136.022,75958.0
2022-02-25 12:05:00,148.84,148.98,148.81,148.84,78969.0,136.0312,136.1591,136.0037,136.0312,78969.0
2022-02-25 12:10:00,148.84,149.07,148.8,148.83,92993.0,136.0312,136.2414,135.9946,136.022,92993.0
2022-02-25 12:15:00,148.83,149.34,148.82,149.19,86357.0,136.022,136.4881,136.0129,136.351,86357.0
2022-02-25 12:20:00,149.2,149.35,149.03,149.35,98766.0,136.3602,136.4973,136.2048,136.4973,98766.0
2022-02-25 12:25:00,149.35,149.72,149.24,149.69,147672.0,136.4973,136.8354,136.3967,136.808,147672.0
2022-02-25 12:30:00,149.7,150.13,149.69,149.93,249769.0,136.8172,137.2102,136.808,137.0274,249769.0
2022-02-25 12:35:00,149.91,150.02,149.74,149.87,93345.0,137.0091,137.1096,136.8537,136.9725,93345.0
2022-02-25 12:40:00,149.88,150.04,149.78,149.93,78406.0,136.9817,137.1279,136.8903,137.0274,78406.0
2022-02-25 12:45:00,149.96,150.07,149.79,149.84,62003.0,137.0548,137.1553,136.8994,136.9451,62003.0
2022-02-25 12:50:00,149.83,149.97,149.68,149.7,60132.0,136.936,137.0639,136.7989,136.8172,60132.0
2022-02-25 12:55:00,149.7,149.74,149.45,149.59,87946.0,136.8172,136.8537,136.5887,136.7166,87946.0
2022-02-25 13:00:00,149.6,149.83,149.43,149.68,62121.0,136.7258,136.936,136.5704,136.7989,62121.0
2022-02-25 13:05:00,149.66,149.66,149.41,149.48,51866.0,136.7806,136.7806,136.5521,136.6161,51866.0
2022-02-25 13:10:00,149.49,149.55,149.26,149.53,92848.0,136.6252,136.6801,136.415,136.6618,92848.0
2022-02-25 13:15:00,149.54,149.83,149.41,149.81,65297.0,136.6709,136.936,136.5521,136.9177,65297.0
2022-02-25 13:20:00,149.83,149.84,149.57,149.65,58633.0,136.936,136.9451,136.6983,136.7715,58633.0
2022-02-25 13:25:00,149.67,149.94,149.61,149.72,64884.0,136.7897,137.0365,136.7349,136.8354,64884.0
2022-02-25 13:30:00,149.73,149.99,149.65,149.81,61696.0,136.8446,137.0822,136.7715,136.9177,61696.0
2022-02-25 13:35:00,149.79,149.79,149.35,149.57,55046.0,136.8994,136.8994,136.4973,136.6983,55046.0
2022-02-25 13:40:00,149.59,149.75,149.55,149.74,64255.0,136.7166,136.8629,136.6801,136.8537,64255.0
2022-02-25 13:45:00,149.75,149.89,149.7,149.89,55106.0,136.8629,136.9908,136.8172,136.9908,55106.0
2022-02-25 13:50:00,149.87,149.87,149.72,149.72,54139.0,136.9725,136.9725,136.8354,136.8354,54139.0
2022-02-25 13:55:00,149.71,149.71,149.41,149.56,80705.0,136.8263,136.8263,136.5521,136.6892,80705.0
2022-02-25 14:00:00,149.56,149.68,149.3,149.56,63682.0,136.6892,136.7989,136.4516,136.6892,63682.0
2022-02-25 14:05:00,149.56,149.63,149.33,149.39,81629.0,136.6892,136.7532,136.479,136.5338,81629.0
2022-02-25 14:10:00,149.42,149.47,149.14,149.14,101220.0,136.5613,136.6069,136.3053,136.3053,101220.0
2022-02-25 14:15:00,149.17,149.25,148.83,148.89,135663.0,136.3328,136.4059,136.022,136.0769,135663.0
2022-02-25 14:20:00,148.9,149.28,148.87,149.23,139140.0,136.086,136.4333,136.0586,136.3876,139140.0
2022-02-25 14:25:00,149.19,149.25,149.04,149.1,75191.0,136.351,136.4059,136.214,136.2688,75191.0
2022-02-25 14:30:00,149.11,149.23,148.67,148.72,104598.0,136.2779,136.3876,135.8758,135.9215,104598.0
2022-02-25 14:35:00,148.72,149.05,148.62,148.71,89737.0,135.9215,136.2231,135.8301,135.9124,89737.0
2022-02-25 14:40:00,148.71,148.85,148.56,148.79,76869.0,135.9124,136.0403,135.7753,135.9855,76869.0
2022-02-25 14:45:00,148.8,148.8,148.59,148.59,89321.0,135.9946,135.9946,135.8027,135.8027,89321.0
2022-02-25 14:50:00,148.58,148.6,148.23,148.33,87492.0,135.7935,135.8118,135.4737,135.5651,87492.0
2022-02-25 14:55:00,148.32,148.61,148.29,148.39,90256.0,135.5559,135.821,135.5285,135.6199,90256.0
2022-02-25 15:00:00,148.38,148.39,148.14,148.23,81379.0,135.6108,135.6199,135.3914,135.4737,81379.0
2022-02-25 15:05:00,148.24,148.54,148.21,148.48,86969.0,135.4828,135.757,135.4554,135.7021,86969.0
2022-02-25 15:10:00,148.48,148.54,148.23,148.45,120638.0,135.7021,135.757,135.4737,135.6747,120638.0
2022-02-25 15:15:00,148.44,148.77,148.39,148.76,119750.0,135.6656,135.9672,135.6199,135.958,119750.0
2022-02-25 15:20:00,148.76,148.91,148.73,148.73,134772.0,135.958,136.0951,135.9306,135.9306,134772.0
2022-02-25 15:25:00,148.72,148.83,148.63,148.7,130838.0,135.9215,136.022,135.8392,135.9032,130838.0
2022-02-25 15:30:00,148.7,148.86,148.54,148.54,182368.0,135.9032,136.0494,135.757,135.757,182368.0
2022-02-25 15:35:00,148.53,148.74,148.44,148.68,172546.0,135.7478,135.9398,135.6656,135.8849,172546.0
2022-02-25 15:40:00,148.68,148.97,148.54,148.79,219273.0,135.8849,136.15,135.757,135.9855,219273.0
2022-02-25 15:45:00,148.78,148.84,148.47,148.58,352231.0,135.9763,136.0312,135.693,135.7935,352231.0
2022-02-25 15:50:00,148.59,148.92,148.35,148.38,473549.0,135.8027,136.1043,135.5833,135.6108,473549.0
2022-02-25 15:55:00,148.38,148.56,147.78,148.04,1566485.0,135.6108,135.7753,135.0624,135.3,1566485.0
2022-02-28 09:30:00,143.55,144.36,143.45,143.83,781580.0,131.1964,131.9367,131.105,131.4523,781580.0
2022-02-28 09:35:00,143.83,144.88,143.56,144.72,249205.0,131.4523,132.412,131.2056,132.2657,249205.0
2022-02-28 09:40:00,144.67,144.67,143.59,143.83,178156.0,132.22,132.22,131.233,131.4523,178156.0
2022-02-28 09:45:00,143.83,144.07,143.15,143.22,222292.0,131.4523,131.6717,130.8308,130.8948,222292.0
2022-02-28 09:50:00,143.23,143.43,142.96,143.03,338145.0,130.9039,131.0867,130.6572,130.7212,338145.0
2022-02-28 09:55:00,143.02,143.43,142.7,143.12,290827.0,130.712,131.0867,130.4196,130.8034,290827.0
2022-02-28 10:00:00,143.11,143.56,142.98,143.39,138673.0,130.7943,131.2056,130.6755,131.0502,138673.0
2022-02-28 10:05:00,143.44,143.53,142.95,143.0,234031.0,131.0959,131.1781,130.648,130.6937,234031.0
2022-02-28 10:10:00,143.01,143.12,142.51,142.9,247361.0,130.7029,130.8034,130.2459,130.6023,247361.0
2022-02-28 10:15:00,142.84,143.01,142.35,142.51,232962.0,130.5475,130.7029,130.0997,130.2459,232962.0
2022-02-28 10:20:00,142.51,143.18,142.47,142.77,186198.0,130.2459,130.8583,130.2094,130.4835,186198.0
2022-02-28 10:25:00,142.75,142.91,142.61,142.8,136324.0,130.4653,130.6115,130.3373,130.511,136324.0
2022-02-28 10:30:00,142.82,143.68,142.76,143.44,187667.0,130.5292,131.3152,130.4744,131.0959,187667.0
2022-02-28 10:35:00,143.46,144.21,143.4,144.06,124270.0,131.1142,131.7996,131.0593,131.6625,124270.0
2022-02-28 10:40:00,144.09,144.25,143.94,144.04,160255.0,131.6899,131.8362,131.5528,131.6442,160255.0
2022-02-28 10:45:00,144.05,144.1,143.61,143.72,148556.0,131.6534,131.6991,131.2512,131.3518,148556.0
2022-02-28 10:50:00,143.72,143.76,143.46,143.47,221235.0,131.3518,131.3883,131.1142,131.1233,221235.0
2022-02-28 10:55:00,143.48,143.52,143.26,143.29,123322.0,131.1324,131.169,130.9314,130.9588,123322.0
2022-02-28 11:00:00,143.31,143.43,143.09,143.14,142628.0,130.9771,131.0867,130.776,130.8217,142628.0
2022-02-28 11:05:00,143.13,143.2,142.96,143.12,154702.0,130.8126,130.8765,130.6572,130.8034,154702.0
2022-02-28 11:10:00,143.13,143.47,143.07,143.33,133497.0,130.8126,131.1233,130.7577,130.9953,133497.0
2022-02-28 11:15:00,143.32,143.8,143.26,143.64,131104.0,130.9862,131.4249,130.9314,131.2787,131104.0
2022-02-28 11:20:00,143.63,144.53,143.63,144.5,128142.0,131.2695,132.0921,131.2695,132.0647,128142.0
2022-02-28 11:25:00,144.47,144.89,144.41,144.79,141615.0,132.0372,132.4211,131.9824,132.3297,141615.0
2022-02-28 11:30:00,144.79,144.96,144.67,144.71,168660.0,132.3297,132.4851,132.22,132.2566,168660.0
2022-02-28 11:35:00,144.72,145.06,144.69,144.8,256725.0,132.2657,132.5765,132.2383,132.3388,256725.0
2022-02-28 11:40:00,144.81,144.89,144.61,144.61,234350.0,132.348,132.4211,132.1652,132.1652,234350.0
2022-02-28 11:45:00,144.62,144.63,144.13,144.15,137379.0,132.1743,132.1835,131.7265,131.7448,137379.0
2022-02-28 11:50:00,144.15,144.28,143.99,144.27,75535.0,131.7448,131.8636,131.5985,131.8544,75535.0
2022-02-28 11:55:00,144.28,144.83,144.28,144.82,61946.0,131.8636,132.3663,131.8636,132.3571,61946.0
2022-02-28 12:00:00,144.81,144.92,144.69,144.72,126817.0,132.348,132.4485,132.2383,132.2657,126817.0
2022-02-28 12:05:00,144.71,144.77,144.12,144.17,115491.0,132.2566,132.3114,131.7174,131.7631,115491.0
2022-02-28 12:10:00,144.17,144.33,143.96,144.23,420154.0,131.7631,131.9093,131.5711,131.8179,420154.0
2022-02-28 12:15:00,144.24,144.48,144.05,144.48,187823.0,131.827,132.0464,131.6534,132.0464,187823.0
2022-02-28 12:20:00,144.48,144.59,144.35,144.5,104860.0,132.0464,132.1469,131.9276,132.0647,104860.0
2022-02-28 12:25:00,144.51,144.72,144.5,144.66,95089.0,132.0738,132.2657,132.0647,132.2109,95089.0
2022-02-28 12:30:00,144.63,144.64,144.12,144.35,94217.0,132.1835,132.1926,131.7174,131.9276,94217.0
2022-02-28 12:35:00,144.35,144.48,144.26,144.4,57744.0,131.9276,132.0464,131.8453,131.9733,57744.0
2022-02-28 12:40:00,144.42,144.52,144.03,144.03,102763.0,131.9915,132.0829,131.6351,131.6351,102763.0
2022-02-28 12:45:00,144.03,144.04,143.81,143.92,127416.0,131.6351,131.6442,131.434,131.5346,127416.0
2022-02-28 12:50:00,143.92,143.95,143.45,143.55,129828.0,131.5346,131.562,131.105,131.1964,129828.0
2022-02-28 12:55:00,143.55,143.63,143.37,143.59,143372.0,131.1964,131.2695,131.0319,131.233,143372.0
2022-02-28 13:00:00,143.6,144.08,143.53,143.96,194628.0,131.2421,131.6808,131.1781,131.5711,194628.0
2022-02-28 13:05:00,143.96,144.09,143.77,143.99,98760.0,131.5711,131.6899,131.3975,131.5985,98760.0
2022-02-28 13:10:00,143.99,144.3,143.89,144.22,279940.0,131.5985,131.8819,131.5072,131.8088,279940.0
2022-02-28 13:15:00,144.23,144.24,143.26,143.32,182578.0,131.8179,131.827,130.9314,130.9862,182578.0
2022-02-28 13:20:00,143.3,143.31,143.02,143.09,166526.0,130.9679,130.9771,130.712,130.776,166526.0
2022-02-28 13:25:00,143.09,143.24,143.01,143.16,157772.0,130.776,130.9131,130.7029,130.84,157772.0
2022-02-28 13:30:00,143.14,143.25,142.84,142.98,225538.0,130.8217,130.9222,130.5475,130.6755,225538.0
2022-02-28 13:35:00,142.99,143.04,142.68,142.71,174707.0,130.6846,130.7303,130.4013,130.4287,174707.0
2022-02-28 13:40:00,142.7,142.71,142.2,142.23,315957.0,130.4196,130.4287,129.9626,129.99,315957.0
2022-02-28 13:45:00,142.22,142.23,141.96,142.06,274362.0,129.9809,129.99,129.7432,129.8346,274362.0
2022-02-28 13:50:00,142.05,142.54,141.99,142.49,258682.0,129.8255,130.2733,129.7707,130.2276,258682.0
2022-02-28 13:55:00,142.47,142.87,142.38,142.83,159015.0,130.2094,130.5749,130.1271,130.5384,159015.0
2022-02-28 14:00:00,142.83,142.84,142.15,142.19,179745.0,130.5384,130.5475,129.9169,129.9534,179745.0
2022-02-28 14:05:00,142.2,142.23,141.86,141.86,247944.0,129.9626,129.99,129.6518,129.6518,247944.0
2022-02-28 14:10:00,141.89,142.23,141.73,142.16,210438.0,129.6793,129.99,129.533,129.926,210438.0
2022-02-28 14:15:00,142.15,142.45,142.03,142.34,266084.0,129.9169,130.1911,129.8072,130.0905,266084.0
2022-02-28 14:20:00,142.35,142.35,141.71,141.73,152897.0,130.0997,130.0997,129.5148,129.533,152897.0
2022-02-28 14:25:00,141.73,141.85,141.51,141.53,214147.0,129.533,129.6427,129.332,129.3502,214147.0
2022-02-28 14:30:00,141.53,141.57,141.19,141.22,218551.0,129.3502,129.3868,129.0395,129.0669,218551.0
2022-02-28 14:35:00,141.22,141.73,141.21,141.66,174115.0,129.0669,129.533,129.0578,129.4691,174115.0
2022-02-28 14:40:00,141.64,141.94,141.52,141.8,426350.0,129.4508,129.725,129.3411,129.597,426350.0
2022-02-28 14:45:00,141.82,141.96,141.56,141.61,157597.0,129.6153,129.7432,129.3777,129.4234,157597.0
2022-02-28 14:50:00,141.61,141.69,141.52,141.62,134500.0,129.4234,129.4965,129.3411,129.4325,134500.0
2022-02-28 14:55:00,141.63,141.76,141.37,141.38,242594.0,129.4416,129.5605,129.204,129.2132,242594.0
2022-02-28 15:00:00,141.39,141.76,141.32,141.61,238018.0,129.2223,129.5605,129.1583,129.4234,238018.0
2022-02-28 15:05:00,141.61,141.76,141.37,141.72,270869.0,129.4234,129.5605,129.204,129.5239,270869.0
2022-02-28 15:10:00,141.71,141.71,141.25,141.3,189120.0,129.5148,129.5148,129.0943,129.14,189120.0
2022-02-28 15:15:00,141.31,141.44,141.25,141.41,204394.0,129.1492,129.268,129.0943,129.2406,204394.0
2022-02-28 15:20:00,141.41,141.74,141.36,141.41,293667.0,129.2406,129.5422,129.1949,129.2406,293667.0
2022-02-28 15:25:00,141.41,141.58,141.36,141.5,328319.0,129.2406,129.3959,129.1949,129.3228,328319.0
2022-02-28 15:30:00,141.47,141.59,141.22,141.28,229486.0,129.2954,129.4051,129.0669,129.1218,229486.0
2022-02-28 15:35:00,141.28,141.29,140.9,141.0,421109.0,129.1218,129.1309,128.7745,128.8659,421109.0
2022-02-28 15:40:00,141.0,141.17,140.88,141.0,661817.0,128.8659,129.0212,128.7562,128.8659,661817.0
2022-02-28 15:45:00,141.0,141.68,140.96,141.43,792974.0,128.8659,129.4873,128.8293,129.2589,792974.0
2022-02-28 15:50:00,141.44,141.76,141.06,141.23,1078724.0,129.268,129.5605,128.9207,129.0761,1078724.0
2022-02-28 15:55:00,141.24,141.88,141.05,141.83,1696476.0,129.0852,129.6701,128.9116,129.6244,1696476.0
2022-03-01 09:30:00,140.04,140.48,139.42,139.45,1012532.0,127.9885,128.3906,127.4218,127.4492,1012532.0
2022-03-01 09:35:00,139.46,140.28,138.81,138.86,680401.0,127.4584,128.2078,126.8643,126.91,680401.0
2022-03-01 09:40:00,138.85,139.29,138.6,139.23,455686.0,126.9009,127.303,126.6724,127.2482,455686.0
2022-03-01 09:45:00,139.23,139.35,138.43,139.19,423301.0,127.2482,127.3579,126.517,127.2116,423301.0
2022-03-01 09:50:00,139.2,139.21,137.32,137.34,627309.0,127.2208,127.2299,125.5026,125.5208,627309.0
2022-03-01 09:55:00,137.36,137.42,136.8,136.96,705243.0,125.5391,125.5939,125.0273,125.1735,705243.0
2022-03-01 10:00:00,136.95,137.58,136.91,136.93,624243.0,125.1644,125.7402,125.1278,125.1461,624243.0
2022-03-01 10:05:00,136.93,137.0,136.42,136.79,504446.0,125.1461,125.2101,124.68,125.0182,504446.0
2022-03-01 10:10:00,136.78,137.0,136.46,136.46,430748.0,125.009,125.2101,124.7166,124.7166,430748.0
2022-03-01 10:15:00,136.47,137.09,136.16,137.04,511486.0,124.7257,125.2923,124.4424,125.2466,511486.0
2022-03-01 10:20:00,137.07,137.41,136.8,136.92,288035.0,125.2741,125.5848,125.0273,125.137,288035.0
2022-03-01 10:25:00,136.93,137.15,136.64,136.89,287267.0,125.1461,125.3472,124.8811,125.1096,287267.0
2022-03-01 10:30:00,136.88,137.39,136.71,136.88,332261.0,125.1004,125.5665,124.945,125.1004,332261.0
2022-03-01 10:35:00,136.89,137.0,136.41,136.45,319375.0,125.1096,125.2101,124.6709,124.7074,319375.0
2022-03-01 10:40:00,136.48,136.5,136.01,136.24,379352.0,124.7348,124.7531,124.3053,124.5155,379352.0
2022-03-01 10:45:00,136.24,136.79,136.02,136.69,290397.0,124.5155,125.0182,124.3144,124.9268,290397.0
2022-03-01 10:50:00,136.7,137.2,136.57,137.09,194848.0,124.9359,125.3929,124.8171,125.2923,194848.0
2022-03-01 10:55:00,137.09,137.1,136.46,136.52,179436.0,125.2923,125.3015,124.7166,124.7714,179436.0
2022-03-01 11:00:00,136.54,136.59,136.3,136.45,265441.0,124.7897,124.8354,124.5703,124.7074,265441.0
2022-03-01 11:05:00,136.46,136.49,136.09,136.19,248145.0,124.7166,124.744,124.3784,124.4698,248145.0
2022-03-01 11:10:00,136.21,136.56,136.21,136.34,237742.0,124.4881,124.808,124.4881,124.6069,237742.0
2022-03-01 11:15:00,136.34,136.39,135.7,135.72,446723.0,124.6069,124.6526,124.022,124.0402,446723.0
2022-03-01 11:20:00,135.73,135.95,135.62,135.82,292796.0,124.0494,124.2504,123.9488,124.1316,292796.0
2022-03-01 11:25:00,135.83,136.07,135.74,136.03,261607.0,124.1408,124.3601,124.0585,124.3236,261607.0
2022-03-01 11:30:00,136.04,136.15,135.54,135.55,243788.0,124.3327,124.4332,123.8757,123.8849,243788.0
2022-03-01 11:35:00,135.55,136.06,135.31,136.06,414598.0,123.8849,124.351,123.6655,124.351,414598.0
2022-03-01 11:40:00,136.05,136.22,135.91,135.93,458217.0,124.3418,124.4972,124.2139,124.2322,458217.0
2022-03-01 11:45:00,135.91,136.03,135.11,135.19,362693.0,124.2139,124.3236,123.4827,123.5559,362693.0
2022-03-01 11:50:00,135.2,135.35,135.03,135.04,389776.0,123.565,123.7021,123.4096,123.4188,389776.0
2022-03-01 11:55:00,135.04,135.04,134.71,134.94,627679.0,123.4188,123.4188,123.1172,123.3274,627679.0
2022-03-01 12:00:00,134.94,135.32,134.9,135.11,383566.0,123.3274,123.6747,123.2908,123.4827,383566.0
2022-03-01 12:05:00,135.14,135.37,134.98,135.0,334679.0,123.5102,123.7204,123.3639,123.3822,334679.0
2022-03-01 12:10:00,135.0,135.02,134.43,134.88,398558.0,123.3822,123.4005,122.8613,123.2725,398558.0
2022-03-01 12:15:00,134.88,135.58,134.78,135.49,396141.0,123.2725,123.9123,123.1811,123.83,396141.0
2022-03-01 12:20:00,135.5,135.55,134.93,135.1,208095.0,123.8392,123.8849,123.3182,123.4736,208095.0
2022-03-01 12:25:00,135.09,135.3,134.96,135.28,228321.0,123.4645,123.6564,123.3456,123.6381,228321.0
2022-03-01 12:30:00,135.3,135.3,134.43,134.44,262266.0,123.6564,123.6564,122.8613,122.8704,262266.0
2022-03-01 12:35:00,134.45,134.55,134.15,134.33,341745.0,122.8795,122.9709,122.6054,122.7699,341745.0
2022-03-01 12:40:00,134.34,134.75,134.22,134.75,274274.0,122.779,123.1537,122.6693,123.1537,274274.0
2022-03-01 12:45:00,134.75,135.25,134.67,135.23,266478.0,123.1537,123.6107,123.0806,123.5924,266478.0
2022-03-01 12:50:00,135.22,135.48,135.17,135.39,211319.0,123.5833,123.8209,123.5376,123.7386,211319.0
2022-03-01 12:55:00,135.39,135.76,135.29,135.69,227212.0,123.7386,124.0768,123.6472,124.0128,227212.0
2022-03-01 13:00:00,135.68,136.05,135.6,135.92,286702.0,124.0037,124.3418,123.9306,124.223,286702.0
2022-03-01 13:05:00,135.92,135.97,135.51,135.53,169426.0,124.223,124.2687,123.8483,123.8666,169426.0
2022-03-01 13:10:00,135.52,135.54,135.03,135.21,235034.0,123.8575,123.8757,123.4096,123.5741,235034.0
2022-03-01 13:15:00,135.21,135.22,134.96,135.02,226622.0,123.5741,123.5833,123.3456,123.4005,226622.0
2022-03-01 13:20:00,135.01,135.03,134.52,134.53,211039.0,123.3913,123.4096,122.9435,122.9527,211039.0
2022-03-01 13:25:00,134.55,134.55,133.92,133.94,428094.0,122.9709,122.9709,122.3951,122.4134,428094.0
2022-03-01 13:30:00,133.95,134.27,133.89,134.12,280194.0,122.4226,122.715,122.3677,122.5779,280194.0
2022-03-01 13:35:00,134.12,134.25,133.9,133.93,250441.0,122.5779,122.6967,122.3769,122.4043,250441.0
2022-03-01 13:40:00,133.91,134.03,133.58,133.7,266205.0,122.386,122.4957,122.0844,122.1941,266205.0
2022-03-01 13:45:00,133.7,133.91,133.61,133.81,237395.0,122.1941,122.386,122.1118,122.2946,237395.0
2022-03-01 13:50:00,133.82,133.96,133.72,133.8,161947.0,122.3038,122.4317,122.2124,122.2855,161947.0
2022-03-01 13:55:00,133.8,134.23,133.7,134.16,251722.0,122.2855,122.6785,122.1941,122.6145,251722.0
2022-03-01 14:00:00,134.15,134.19,133.86,134.03,191385.0,122.6054,122.6419,122.3403,122.4957,191385.0
2022-03-01 14:05:00,134.03,134.28,133.82,133.83,193154.0,122.4957,122.7242,122.3038,122.3129,193154.0
2022-03-01 14:10:00,133.82,133.96,133.68,133.86,208889.0,122.3038,122.4317,122.1758,122.3403,208889.0
2022-03-01 14:15:00,133.86,134.55,133.73,134.53,210262.0,122.3403,122.9709,122.2215,122.9527,210262.0
2022-03-01 14:20:00,134.53,135.17,134.5,135.01,249348.0,122.9527,123.5376,122.9252,123.3913,249348.0
2022-03-01 14:25:00,135.0,135.19,134.98,135.06,291616.0,123.3822,123.5559,123.3639,123.437,291616.0
2022-03-01 14:30:00,135.07,135.4,135.05,135.34,288327.0,123.4462,123.7478,123.4279,123.6929,288327.0
2022-03-01 14:35:00,135.32,135.65,135.21,135.61,265726.0,123.6747,123.9763,123.5741,123.9397,265726.0
2022-03-01 14:40:00,135.6,135.71,135.49,135.63,245117.0,123.9306,124.0311,123.83,123.958,245117.0
2022-03-01 14:45:00,135.64,135.77,135.4,135.5,273914.0,123.9671,124.0859,123.7478,123.8392,273914.0
2022-03-01 14:50:00,135.49,135.5,135.15,135.2,193904.0,123.83,123.8392,123.5193,123.565,193904.0
2022-03-01 14:55:00,135.23,135.43,135.11,135.35,134902.0,123.5924,123.7752,123.4827,123.7021,134902.0
2022-03-01 15:00:00,135.36,135.94,135.23,135.94,199994.0,123.7112,124.2413,123.5924,124.2413,199994.0
2022-03-01 15:05:00,135.94,136.21,135.82,135.93,230986.0,124.2413,124.4881,124.1316,124.2322,230986.0
2022-03-01 15:10:00,135.94,135.96,135.57,135.77,166276.0,124.2413,124.2596,123.9032,124.0859,166276.0
2022-03-01 15:15:00,135.76,135.8,135.33,135.4,176054.0,124.0768,124.1134,123.6838,123.7478,176054.0
2022-03-01 15:20:00,135.41,135.72,135.36,135.67,146727.0,123.7569,124.0402,123.7112,123.9945,146727.0
2022-03-01 15:25:00,135.66,136.05,135.62,135.66,239909.0,123.9854,124.3418,123.9488,123.9854,239909.0
2022-03-01 15:30:00,135.66,136.05,135.44,135.97,288247.0,123.9854,124.3418,123.7843,124.2687,288247.0
2022-03-01 15:35:00,135.94,136.25,135.87,136.09,276651.0,124.2413,124.5246,124.1773,124.3784,276651.0
2022-03-01 15:40:00,136.08,136.58,136.05,136.27,367532.0,124.3693,124.8262,124.3418,124.5429,367532.0
2022-03-01 15:45:00,136.26,136.39,135.85,135.87,459885.0,124.5338,124.6526,124.1591,124.1773,459885.0
2022-03-01 15:50:00,135.85,136.48,135.67,136.47,538905.0,124.1591,124.7348,123.9945,124.7257,538905.0
2022-03-01 15:55:00,136.44,136.66,136.25,136.43,1013684.0,124.6983,124.8993,124.5246,124.6891,1013684.0
2022-03-02 09:30:00,137.29,137.89,136.6,137.52,596811.0,125.4751,126.0235,124.8445,125.6853,596811.0
2022-03-02 09:35:00,137.49,137.86,137.32,137.61,379840.0,125.6579,125.9961,125.5026,125.7676,379840.0
2022-03-02 09:40:00,137.62,137.97,137.34,137.77,262005.0,125.7767,126.0966,125.5208,125.9138,262005.0
2022-03-02 09:45:00,137.77,138.48,137.72,138.21,363228.0,125.9138,126.5627,125.8681,126.316,363228.0
2022-03-02 09:50:00,138.17,138.42,137.94,138.41,183738.0,126.2794,126.5079,126.0692,126.4987,183738.0
2022-03-02 09:55:00,138.42,138.66,137.81,138.0,233402.0,126.5079,126.7272,125.9504,126.124,233402.0
2022-03-02 10:00:00,138.01,138.42,137.98,138.25,188445.0,126.1332,126.5079,126.1058,126.3525,188445.0
2022-03-02 10:05:00,138.24,138.25,137.23,137.32,178598.0,126.3434,126.3525,125.4203,125.5026,178598.0
2022-03-02 10:10:00,137.33,137.45,136.82,136.82,260107.0,125.5117,125.6214,125.0456,125.0456,260107.0
2022-03-02 10:15:00,136.81,137.39,136.73,137.37,227619.0,125.0364,125.5665,124.9633,125.5482,227619.0
2022-03-02 10:20:00,137.37,137.75,137.34,137.52,174019.0,125.5482,125.8955,125.5208,125.6853,174019.0
2022-03-02 10:25:00,137.54,138.07,137.2,137.76,208786.0,125.7036,126.188,125.3929,125.9047,208786.0
2022-03-02 10:30:00,137.79,138.43,137.49,138.26,170188.0,125.9321,126.517,125.6579,126.3617,170188.0
2022-03-02 10:35:00,138.26,138.88,138.12,138.63,244918.0,126.3617,126.9283,126.2337,126.6998,244918.0
2022-03-02 10:40:00,138.66,138.74,138.33,138.36,135244.0,126.7272,126.8003,126.4256,126.4531,135244.0
2022-03-02 10:45:00,138.37,138.41,137.97,137.98,177386.0,126.4622,126.4987,126.0966,126.1058,177386.0
2022-03-02 10:50:00,138.01,138.08,137.64,137.72,165677.0,126.1332,126.1971,125.795,125.8681,165677.0
2022-03-02 10:55:00,137.73,138.15,137.7,137.82,191836.0,125.8773,126.2611,125.8498,125.9595,191836.0
2022-03-02 11:00:00,137.84,138.79,137.72,138.56,235906.0,125.9778,126.846,125.8681,126.6358,235906.0
2022-03-02 11:05:00,138.56,138.84,138.24,138.62,247966.0,126.6358,126.8917,126.3434,126.6907,247966.0
2022-03-02 11:10:00,138.64,138.73,138.33,138.62,190739.0,126.709,126.7912,126.4256,126.6907,190739.0
2022-03-02 11:15:00,138.6,138.71,138.13,138.23,249440.0,126.6724,126.7729,126.2428,126.3342,249440.0
2022-03-02 11:20:00,138.23,138.74,138.22,138.58,159727.0,126.3342,126.8003,126.3251,126.6541,159727.0
2022-03-02 11:25:00,138.62,138.78,138.43,138.59,132356.0,126.6907,126.8369,126.517,126.6633,132356.0
2022-03-02 11:30:00,138.56,139.3,138.56,139.06,230608.0,126.6358,127.3122,126.6358,127.0928,230608.0
2022-03-02 11:35:00,139.07,139.23,138.66,139.1,162202.0,127.1019,127.2482,126.7272,127.1294,162202.0
2022-03-02 11:40:00,139.09,139.28,138.68,138.69,127346.0,127.1202,127.2939,126.7455,126.7547,127346.0
2022-03-02 11:45:00,138.68,139.14,138.68,138.97,184240.0,126.7455,127.1659,126.7455,127.0106,184240.0
2022-03-02 11:50:00,138.98,139.3,138.91,139.21,201491.0,127.0197,127.3122,126.9557,127.2299,201491.0
2022-03-02 11:55:00,139.21,139.47,139.14,139.17,99762.0,127.2299,127.4675,127.1659,127.1933,99762.0
2022-03-02 12:00:00,139.19,139.38,139.08,139.2,115598.0,127.2116,127.3853,127.1111,127.2208,115598.0
2022-03-02 12:05:00,139.18,139.31,139.0,139.18,129163.0,127.2025,127.3213,127.038,127.2025,129163.0
2022-03-02 12:10:00,139.18,139.19,138.77,138.77,161399.0,127.2025,127.2116,126.8278,126.8278,161399.0
2022-03-02 12:15:00,138.77,138.92,138.6,138.73,151241.0,126.8278,126.9649,126.6724,126.7912,151241.0
2022-03-02 12:20:00,138.74,138.93,138.68,138.74,96898.0,126.8003,126.974,126.7455,126.8003,96898.0
2022-03-02 12:25:00,138.74,138.88,138.36,138.8,105740.0,126.8003,126.9283,126.4531,126.8552,105740.0
2022-03-02 12:30:00,138.8,139.22,138.78,139.18,114015.0,126.8552,127.239,126.8369,127.2025,114015.0
2022-03-02 12:35:00,139.16,139.32,139.08,139.21,80302.0,127.1842,127.3304,127.1111,127.2299,80302.0
2022-03-02 12:40:00,139.21,139.27,139.09,139.16,75879.0,127.2299,127.2847,127.1202,127.1842,75879.0
2022-03-02 12:45:00,139.16,139.17,138.93,139.01,90370.0,127.1842,127.1933,126.974,127.0471,90370.0
2022-03-02 12:50:00,139.03,139.15,138.77,139.15,92764.0,127.0654,127.1751,126.8278,127.1751,92764.0
2022-03-02 12:55:00,139.13,139.2,138.91,139.18,123031.0,127.1568,127.2208,126.9557,127.2025,123031.0
2022-03-02 13:00:00,139.19,139.44,139.16,139.23,175901.0,127.2116,127.4401,127.1842,127.2482,175901.0
2022-03-02 13:05:00,139.23,139.31,138.95,139.04,117099.0,127.2482,127.3213,126.9923,127.0745,117099.0
2022-03-02 13:10:00,139.04,139.3,139.03,139.17,130811.0,127.0745,127.3122,127.0654,127.1933,130811.0
2022-03-02 13:15:00,139.19,139.26,139.0,139.04,83279.0,127.2116,127.2756,127.038,127.0745,83279.0
2022-03-02 13:20:00,139.04,139.2,138.97,138.97,42465.0,127.0745,127.2208,127.0106,127.0106,42465.0
2022-03-02 13:25:00,138.98,139.1,138.86,138.87,67525.0,127.0197,127.1294,126.91,126.9192,67525.0
2022-03-02 13:30:00,138.89,139.15,138.89,139.07,86363.0,126.9374,127.1751,126.9374,127.1019,86363.0
2022-03-02 13:35:00,139.07,139.1,138.97,139.06,83244.0,127.1019,127.1294,127.0106,127.0928,83244.0
2022-03-02 13:40:00,139.05,139.1,138.82,139.07,69704.0,127.0837,127.1294,126.8735,127.1019,69704.0
2022-03-02 13:45:00,139.07,139.3,139.04,139.2,91284.0,127.1019,127.3122,127.0745,127.2208,91284.0
2022-03-02 13:50:00,139.21,139.6,139.21,139.56,116745.0,127.2299,127.5863,127.2299,127.5498,116745.0
2022-03-02 13:55:00,139.57,139.59,139.3,139.38,65121.0,127.5589,127.5772,127.3122,127.3853,65121.0
2022-03-02 14:00:00,139.4,139.4,139.16,139.37,70412.0,127.4036,127.4036,127.1842,127.3761,70412.0
2022-03-02 14:05:00,139.37,139.55,139.3,139.44,81776.0,127.3761,127.5406,127.3122,127.4401,81776.0
2022-03-02 14:10:00,139.47,139.53,139.34,139.35,63538.0,127.4675,127.5224,127.3487,127.3579,63538.0
2022-03-02 14:15:00,139.35,139.47,139.26,139.36,90759.0,127.3579,127.4675,127.2756,127.367,90759.0
2022-03-02 14:20:00,139.4,139.47,139.15,139.21,89209.0,127.4036,127.4675,127.1751,127.2299,89209.0
2022-03-02 14:25:00,139.21,139.22,139.03,139.22,94230.0,127.2299,127.239,127.0654,127.239,94230.0
2022-03-02 14:30:00,139.22,139.23,138.96,139.21,75767.0,127.239,127.2482,127.0014,127.2299,75767.0
2022-03-02 14:35:00,139.2,139.42,139.17,139.42,87700.0,127.2208,127.4218,127.1933,127.4218,87700.0
2022-03-02 14:40:00,139.42,139.57,139.38,139.54,85770.0,127.4218,127.5589,127.3853,127.5315,85770.0
2022-03-02 14:45:00,139.53,139.54,139.13,139.24,80436.0,127.5224,127.5315,127.1568,127.2573,80436.0
2022-03-02 14:50:00,139.26,139.43,138.92,138.99,97586.0,127.2756,127.431,126.9649,127.0288,97586.0
2022-03-02 14:55:00,138.99,139.1,138.73,138.81,159244.0,127.0288,127.1294,126.7912,126.8643,159244.0
2022-03-02 15:00:00,138.8,139.19,138.73,139.11,111008.0,126.8552,127.2116,126.7912,127.1385,111008.0
2022-03-02 15:05:00,139.1,139.26,138.89,139.01,137434.0,127.1294,127.2756,126.9374,127.0471,137434.0
2022-03-02 15:10:00,139.0,139.14,138.82,138.91,74041.0,127.038,127.1659,126.8735,126.9557,74041.0
2022-03-02 15:15:00,138.92,139.03,138.73,139.0,97388.0,126.9649,127.0654,126.7912,127.038,97388.0
2022-03-02 15:20:00,139.0,139.27,138.86,139.16,140078.0,127.038,127.2847,126.91,127.1842,140078.0
2022-03-02 15:25:00,139.18,139.43,139.09,139.39,103787.0,127.2025,127.431,127.1202,127.3944,103787.0
2022-03-02 15:30:00,139.41,139.59,139.37,139.53,138604.0,127.4127,127.5772,127.3761,127.5224,138604.0
2022-03-02 15:35:00,139.54,139.85,139.47,139.76,172159.0,127.5315,127.8148,127.4675,127.7326,172159.0
2022-03-02 15:40:00,139.76,139.86,139.61,139.73,160376.0,127.7326,127.824,127.5955,127.7052,160376.0
2022-03-02 15:45:00,139.74,139.93,139.68,139.81,196709.0,127.7143,127.8879,127.6595,127.7783,196709.0
2022-03-02 15:50:00,139.83,140.04,139.52,139.57,361574.0,127.7965,127.9885,127.5132,127.5589,361574.0
2022-03-02 15:55:00,139.56,139.58,139.07,139.27,666010.0,127.5498,127.5681,127.1019,127.2847,666010.0
2022-03-03 09:30:00,139.84,140.98,139.77,139.83,410583.0,127.8057,128.8476,127.7417,127.7965,410583.0
2022-03-03 09:35:00,139.73,139.96,139.28,139.51,186374.0,127.7052,127.9154,127.2939,127.5041,186374.0
2022-03-03 09:40:00,139.51,140.71,139.48,140.64,198812.0,127.5041,128.6008,127.4767,128.5368,198812.0
2022-03-03 09:45:00,140.64,140.85,140.09,140.12,204629.0,128.5368,128.7288,128.0342,128.0616,204629.0
2022-03-03 09:50:00,140.15,140.48,139.86,140.18,114673.0,128.089,128.3906,127.824,128.1164,114673.0
2022-03-03 09:55:00,140.17,140.37,140.05,140.28,182212.0,128.1073,128.2901,127.9976,128.2078,182212.0
2022-03-03 10:00:00,140.26,140.74,140.12,140.14,185559.0,128.1895,128.6282,128.0616,128.0799,185559.0
2022-03-03 10:05:00,140.12,140.18,139.68,139.83,143930.0,128.0616,128.1164,127.6595,127.7965,143930.0
2022-03-03 10:10:00,139.8,139.82,139.52,139.72,97257.0,127.7691,127.7874,127.5132,127.696,97257.0
2022-03-03 10:15:00,139.73,139.95,139.53,139.86,82283.0,127.7052,127.9062,127.5224,127.824,82283.0
2022-03-03 10:20:00,139.88,139.88,139.28,139.28,89125.0,127.8422,127.8422,127.2939,127.2939,89125.0
2022-03-03 10:25:00,139.31,139.39,139.08,139.25,155835.0,127.3213,127.3944,127.1111,127.2665,155835.0
2022-03-03 10:30:00,139.26,139.32,138.9,138.91,121085.0,127.2756,127.3304,126.9466,126.9557,121085.0
2022-03-03 10:35:00,138.9,139.04,138.4,138.47,136905.0,126.9466,127.0745,126.4896,126.5536,136905.0
2022-03-03 10:40:00,138.46,138.59,138.27,138.31,118727.0,126.5444,126.6633,126.3708,126.4074,118727.0
2022-03-03 10:45:00,138.34,138.41,138.01,138.31,103715.0,126.4348,126.4987,126.1332,126.4074,103715.0
2022-03-03 10:50:00,138.3,138.38,137.95,137.98,84825.0,126.3982,126.4713,126.0783,126.1058,84825.0
2022-03-03 10:55:00,137.97,138.06,137.85,137.97,141343.0,126.0966,126.1789,125.9869,126.0966,141343.0
2022-03-03 11:00:00,137.99,138.02,137.6,137.83,165995.0,126.1149,126.1423,125.7585,125.9687,165995.0
2022-03-03 11:05:00,137.86,137.88,137.46,137.48,187871.0,125.9961,126.0144,125.6305,125.6488,187871.0
2022-03-03 11:10:00,137.48,137.52,137.17,137.28,190458.0,125.6488,125.6853,125.3655,125.466,190458.0
2022-03-03 11:15:00,137.27,137.59,137.06,137.57,179639.0,125.4569,125.7493,125.2649,125.731,179639.0
2022-03-03 11:20:00,137.56,137.63,137.42,137.61,166244.0,125.7219,125.7859,125.5939,125.7676,166244.0
2022-03-03 11:25:00,137.6,137.69,137.45,137.47,125833.0,125.7585,125.8407,125.6214,125.6396,125833.0
2022-03-03 11:30:00,137.47,137.71,137.41,137.68,143056.0,125.6396,125.859,125.5848,125.8316,143056.0
2022-03-03 11:35:00,137.67,137.69,137.38,137.6,105970.0,125.8224,125.8407,125.5574,125.7585,105970.0
2022-03-03 11:40:00,137.62,137.86,137.48,137.83,132269.0,125.7767,125.9961,125.6488,125.9687,132269.0
2022-03-03 11:45:00,137.82,137.82,137.52,137.59,85241.0,125.9595,125.9595,125.6853,125.7493,85241.0
2022-03-03 11:50:00,137.59,137.8,137.5,137.7,74595.0,125.7493,125.9412,125.6671,125.8498,74595.0
2022-03-03 11:55:00,137.71,137.94,137.48,137.65,148862.0,125.859,126.0692,125.6488,125.8042,148862.0
2022-03-03 12:00:00,137.6,137.91,137.52,137.9,71735.0,125.7585,126.0418,125.6853,126.0326,71735.0
2022-03-03 12:05:00,137.89,138.08,137.76,138.08,98005.0,126.0235,126.1971,125.9047,126.1971,98005.0
2022-03-03 12:10:00,138.07,138.24,137.91,137.95,123783.0,126.188,126.3434,126.0418,126.0783,123783.0
2022-03-03 12:15:00,137.95,138.14,137.8,137.99,79808.0,126.0783,126.252,125.9412,126.1149,79808.0
2022-03-03 12:20:00,137.97,138.17,137.9,137.93,70437.0,126.0966,126.2794,126.0326,126.0601,70437.0
2022-03-03 12:25:00,137.93,138.01,137.73,137.88,63794.0,126.0601,126.1332,125.8773,126.0144,63794.0
2022-03-03 12:30:00,137.92,139.0,137.91,138.89,272116.0,126.0509,127.038,126.0418,126.9374,272116.0
2022-03-03 12:35:00,138.84,139.0,138.5,138.52,78270.0,126.8917,127.038,126.581,126.5993,78270.0
2022-03-03 12:40:00,138.5,138.62,138.3,138.62,54363.0,126.581,126.6907,126.3982,126.6907,54363.0
2022-03-03 12:45:00,138.65,138.91,138.44,138.79,68625.0,126.7181,126.9557,126.5262,126.846,68625.0
2022-03-03 12:50:00,138.79,138.8,138.46,138.53,33851.0,126.846,126.8552,126.5444,126.6084,33851.0
2022-03-03 12:55:00,138.53,138.82,138.51,138.74,55743.0,126.6084,126.8735,126.5901,126.8003,55743.0
2022-03-03 13:00:00,138.72,138.95,138.65,138.91,82989.0,126.7821,126.9923,126.7181,126.9557,82989.0
2022-03-03 13:05:00,138.93,139.03,138.77,138.86,39304.0,126.974,127.0654,126.8278,126.91,39304.0
2022-03-03 13:10:00,138.85,138.89,138.51,138.65,592501.0,126.9009,126.9374,126.5901,126.7181,592501.0
2022-03-03 13:15:00,138.65,138.97,138.59,138.62,153560.0,126.7181,127.0106,126.6633,126.6907,153560.0
2022-03-03 13:20:00,138.62,138.62,138.45,138.53,83475.0,126.6907,126.6907,126.5353,126.6084,83475.0
2022-03-03 13:25:00,138.54,138.76,138.43,138.75,90742.0,126.6176,126.8186,126.517,126.8095,90742.0
2022-03-03 13:30:00,138.76,138.77,138.28,138.39,86625.0,126.8186,126.8278,126.3799,126.4805,86625.0
2022-03-03 13:35:00,138.42,138.58,138.41,138.56,42284.0,126.5079,126.6541,126.4987,126.6358,42284.0
2022-03-03 13:40:00,138.56,138.59,138.33,138.5,47405.0,126.6358,126.6633,126.4256,126.581,47405.0
2022-03-03 13:45:00,138.5,138.56,138.34,138.5,69223.0,126.581,126.6358,126.4348,126.581,69223.0
2022-03-03 13:50:00,138.51,138.67,138.5,138.64,39287.0,126.5901,126.7364,126.581,126.709,39287.0
2022-03-03 13:55:00,138.64,138.73,138.45,138.53,67213.0,126.709,126.7912,126.5353,126.6084,67213.0
2022-03-03 14:00:00,138.52,138.71,138.52,138.63,44493.0,126.5993,126.7729,126.5993,126.6998,44493.0
2022-03-03 14:05:00,138.63,138.75,138.59,138.66,45600.0,126.6998,126.8095,126.6633,126.7272,45600.0
2022-03-03 14:10:00,138.67,139.16,138.61,139.12,68040.0,126.7364,127.1842,126.6815,127.1476,68040.0
2022-03-03 14:15:00,139.13,139.18,139.02,139.04,58756.0,127.1568,127.2025,127.0563,127.0745,58756.0
2022-03-03 14:20:00,139.02,139.04,138.86,138.88,60621.0,127.0563,127.0745,126.91,126.9283,60621.0
2022-03-03 14:25:00,138.88,138.99,138.81,138.86,67374.0,126.9283,127.0288,126.8643,126.91,67374.0
2022-03-03 14:30:00,138.84,138.97,138.78,138.84,57552.0,126.8917,127.0106,126.8369,126.8917,57552.0
2022-03-03 14:35:00,138.85,138.92,138.79,138.83,59252.0,126.9009,126.9649,126.846,126.8826,59252.0
2022-03-03 14:40:00,138.82,138.83,138.6,138.65,68190.0,126.8735,126.8826,126.6724,126.7181,68190.0
2022-03-03 14:45:00,138.64,138.67,138.34,138.43,79843.0,126.709,126.7364,126.4348,126.517,79843.0
2022-03-03 14:50:00,138.41,138.46,138.22,138.28,105362.0,126.4987,126.5444,126.3251,126.3799,105362.0
2022-03-03 14:55:00,138.29,138.3,138.02,138.13,100619.0,126.3891,126.3982,126.1423,126.2428,100619.0
2022-03-03 15:00:00,138.1,138.13,137.86,137.89,97383.0,126.2154,126.2428,125.9961,126.0235,97383.0
2022-03-03 15:05:00,137.9,138.07,137.77,137.83,105022.0,126.0326,126.188,125.9138,125.9687,105022.0
2022-03-03 15:10:00,137.82,138.02,137.74,138.02,92708.0,125.9595,126.1423,125.8864,126.1423,92708.0
2022-03-03 15:15:00,138.02,138.27,137.96,138.25,81930.0,126.1423,126.3708,126.0875,126.3525,81930.0
2022-03-03 15:20:00,138.24,138.36,138.1,138.24,85274.0,126.3434,126.4531,126.2154,126.3434,85274.0
2022-03-03 15:25:00,138.25,138.52,138.24,138.52,142263.0,126.3525,126.5993,126.3434,126.5993,142263.0
2022-03-03 15:30:00,138.51,138.54,137.96,137.98,140165.0,126.5901,126.6176,126.0875,126.1058,140165.0
2022-03-03 15:35:00,137.98,138.21,137.86,138.2,126759.0,126.1058,126.316,125.9961,126.3068,126759.0
2022-03-03 15:40:00,138.19,138.21,137.85,137.87,143120.0,126.2977,126.316,125.9869,126.0052,143120.0
2022-03-03 15:45:00,137.86,137.94,137.65,137.84,233455.0,125.9961,126.0692,125.8042,125.9778,233455.0
2022-03-03 15:50:00,137.83,138.16,137.62,137.94,198732.0,125.9687,126.2703,125.7767,126.0692,198732.0
2022-03-03 15:55:00,137.94,138.26,137.72,138.22,645108.0,126.0692,126.3617,125.8681,126.3251,645108.0
2022-03-04 09:30:00,134.94,135.34,133.82,134.23,778971.0,123.3274,123.6929,122.3038,122.6785,778971.0
2022-03-04 09:35:00,134.13,135.05,134.05,134.45,344014.0,122.5871,123.4279,122.514,122.8795,344014.0
2022-03-04 09:40:00,134.45,135.21,134.23,134.94,246755.0,122.8795,123.5741,122.6785,123.3274,246755.0
2022-03-04 09:45:00,134.96,134.98,133.93,134.01,267041.0,123.3456,123.3639,122.4043,122.4774,267041.0
2022-03-04 09:50:00,134.04,134.98,133.91,134.66,269169.0,122.5048,123.3639,122.386,123.0715,269169.0
2022-03-04 09:55:00,134.66,135.34,134.39,135.3,159852.0,123.0715,123.6929,122.8247,123.6564,159852.0
2022-03-04 10:00:00,135.31,135.42,134.72,134.83,178398.0,123.6655,123.7661,123.1263,123.2268,178398.0
2022-03-04 10:05:00,134.87,134.9,134.3,134.43,181340.0,123.2634,123.2908,122.7424,122.8613,181340.0
2022-03-04 10:10:00,134.44,134.5,133.64,133.71,268789.0,122.8704,122.9252,122.1392,122.2032,268789.0
2022-03-04 10:15:00,133.68,133.9,133.44,133.87,235766.0,122.1758,122.3769,121.9565,122.3494,235766.0
2022-03-04 10:20:00,133.84,134.18,133.67,133.69,160342.0,122.322,122.6328,122.1667,122.1849,160342.0
2022-03-04 10:25:00,133.66,134.29,133.6,134.25,177565.0,122.1575,122.7333,122.1027,122.6967,177565.0
2022-03-04 10:30:00,134.25,134.26,133.69,133.73,166520.0,122.6967,122.7059,122.1849,122.2215,166520.0
2022-03-04 10:35:00,133.73,134.28,133.73,134.1,169305.0,122.2215,122.7242,122.2215,122.5597,169305.0
2022-03-04 10:40:00,134.09,134.09,133.75,133.79,114889.0,122.5505,122.5505,122.2398,122.2763,114889.0
2022-03-04 10:45:00,133.79,133.86,133.59,133.64,174454.0,122.2763,122.3403,122.0935,122.1392,174454.0
2022-03-04 10:50:00,133.62,133.63,133.37,133.39,200286.0,122.121,122.1301,121.8925,121.9108,200286.0
2022-03-04 10:55:00,133.38,133.5,133.16,133.3,234493.0,121.9016,122.0113,121.7006,121.8285,234493.0
2022-03-04 11:00:00,133.32,133.4,133.03,133.07,196419.0,121.8468,121.9199,121.5817,121.6183,196419.0
2022-03-04 11:05:00,133.07,133.07,132.85,132.98,282854.0,121.6183,121.6183,121.4172,121.536,282854.0
2022-03-04 11:10:00,132.99,133.02,132.89,132.99,217692.0,121.5452,121.5726,121.4538,121.5452,217692.0
2022-03-04 11:15:00,132.98,133.12,132.86,132.91,263514.0,121.536,121.664,121.4264,121.4721,263514.0
2022-03-04 11:20:00,132.89,133.0,132.83,132.96,166074.0,121.4538,121.5543,121.3989,121.5178,166074.0
2022-03-04 11:25:00,132.94,133.13,132.8,133.06,161844.0,121.4995,121.6731,121.3715,121.6092,161844.0
2022-03-04 11:30:00,133.05,133.26,132.97,132.99,146557.0,121.6,121.7919,121.5269,121.5452,146557.0
2022-03-04 11:35:00,132.97,133.3,132.65,133.25,152456.0,121.5269,121.8285,121.2344,121.7828,152456.0
2022-03-04 11:40:00,133.23,133.32,133.02,133.09,131424.0,121.7645,121.8468,121.5726,121.6366,131424.0
2022-03-04 11:45:00,133.09,133.56,133.08,133.51,120846.0,121.6366,122.0661,121.6274,122.0204,120846.0
2022-03-04 11:50:00,133.52,133.55,133.21,133.26,119826.0,122.0296,122.057,121.7462,121.7919,119826.0
2022-03-04 11:55:00,133.25,133.27,132.93,133.0,136367.0,121.7828,121.8011,121.4903,121.5543,136367.0
2022-03-04 12:00:00,133.0,133.04,132.81,133.0,124642.0,121.5543,121.5909,121.3807,121.5543,124642.0
2022-03-04 12:05:00,133.01,133.23,132.88,133.16,103061.0,121.5635,121.7645,121.4446,121.7006,103061.0
2022-03-04 12:10:00,133.2,133.63,133.18,133.53,151390.0,121.7371,122.1301,121.7188,122.0387,151390.0
2022-03-04 12:15:00,133.51,133.84,133.5,133.63,115509.0,122.0204,122.322,122.0113,122.1301,115509.0
2022-03-04 12:20:00,133.64,133.75,133.37,133.49,92684.0,122.1392,122.2398,121.8925,122.0022,92684.0
2022-03-04 12:25:00,133.5,133.88,133.34,133.76,78252.0,122.0113,122.3586,121.8651,122.2489,78252.0
2022-03-04 12:30:00,133.78,133.84,133.65,133.73,102567.0,122.2672,122.322,122.1484,122.2215,102567.0
2022-03-04 12:35:00,133.71,134.07,133.71,134.01,88810.0,122.2032,122.5322,122.2032,122.4774,88810.0
2022-03-04 12:40:00,134.05,134.07,133.74,133.83,75461.0,122.514,122.5322,122.2306,122.3129,75461.0
2022-03-04 12:45:00,133.82,134.04,133.79,134.03,61362.0,122.3038,122.5048,122.2763,122.4957,61362.0
2022-03-04 12:50:00,134.03,134.19,133.91,134.08,86471.0,122.4957,122.6419,122.386,122.5414,86471.0
2022-03-04 12:55:00,134.09,134.27,133.97,134.13,140521.0,122.5505,122.715,122.4408,122.5871,140521.0
2022-03-04 13:00:00,134.13,134.35,134.12,134.27,128329.0,122.5871,122.7881,122.5779,122.715,128329.0
2022-03-04 13:05:00,134.27,134.33,134.12,134.25,124783.0,122.715,122.7699,122.5779,122.6967,124783.0
2022-03-04 13:10:00,134.26,134.3,134.02,134.07,89624.0,122.7059,122.7424,122.4865,122.5322,89624.0
2022-03-04 13:15:00,134.07,134.11,133.62,133.68,84709.0,122.5322,122.5688,122.121,122.1758,84709.0
2022-03-04 13:20:00,133.7,133.82,133.54,133.62,145505.0,122.1941,122.3038,122.0478,122.121,145505.0
2022-03-04 13:25:00,133.65,133.8,133.59,133.65,96306.0,122.1484,122.2855,122.0935,122.1484,96306.0
2022-03-04 13:30:00,133.67,133.8,133.6,133.77,88110.0,122.1667,122.2855,122.1027,122.2581,88110.0
2022-03-04 13:35:00,133.77,133.91,133.65,133.88,74893.0,122.2581,122.386,122.1484,122.3586,74893.0
2022-03-04 13:40:00,133.87,133.87,133.41,133.47,116705.0,122.3494,122.3494,121.929,121.9839,116705.0
2022-03-04 13:45:00,133.46,133.47,133.25,133.33,91058.0,121.9747,121.9839,121.7828,121.8559,91058.0
2022-03-04 13:50:00,133.32,133.42,133.29,133.38,84157.0,121.8468,121.9382,121.8194,121.9016,84157.0
2022-03-04 13:55:00,133.36,133.43,133.01,133.01,80277.0,121.8833,121.9473,121.5635,121.5635,80277.0
2022-03-04 14:00:00,133.03,133.11,132.69,132.91,168557.0,121.5817,121.6549,121.271,121.4721,168557.0
2022-03-04 14:05:00,132.92,133.17,132.86,133.0,112362.0,121.4812,121.7097,121.4264,121.5543,112362.0
2022-03-04 14:10:00,133.0,133.08,132.85,132.9,84947.0,121.5543,121.6274,121.4172,121.4629,84947.0
2022-03-04 14:15:00,132.91,133.02,132.76,133.0,100546.0,121.4721,121.5726,121.335,121.5543,100546.0
2022-03-04 14:20:00,133.0,133.39,132.94,133.37,114328.0,121.5543,121.9108,121.4995,121.8925,114328.0
2022-03-04 14:25:00,133.36,133.55,133.1,133.25,114137.0,121.8833,122.057,121.6457,121.7828,114137.0
2022-03-04 14:30:00,133.24,133.34,133.02,133.14,137872.0,121.7737,121.8651,121.5726,121.6823,137872.0
2022-03-04 14:35:00,133.17,133.19,133.02,133.13,98273.0,121.7097,121.728,121.5726,121.6731,98273.0
2022-03-04 14:40:00,133.15,133.15,132.86,132.88,116043.0,121.6914,121.6914,121.4264,121.4446,116043.0
2022-03-04 14:45:00,132.87,132.96,132.62,132.63,114536.0,121.4355,121.5178,121.207,121.2162,114536.0
2022-03-04 14:50:00,132.62,132.96,132.59,132.86,139669.0,121.207,121.5178,121.1796,121.4264,139669.0
2022-03-04 14:55:00,132.87,132.97,132.45,132.49,200019.0,121.4355,121.5269,121.0517,121.0882,200019.0
2022-03-04 15:00:00,132.5,132.77,132.4,132.7,190746.0,121.0973,121.3441,121.006,121.2801,190746.0
2022-03-04 15:05:00,132.71,132.95,132.64,132.72,107381.0,121.2893,121.5086,121.2253,121.2984,107381.0
2022-03-04 15:10:00,132.71,132.83,132.49,132.54,137231.0,121.2893,121.3989,121.0882,121.1339,137231.0
2022-03-04 15:15:00,132.58,132.81,132.52,132.69,143392.0,121.1705,121.3807,121.1156,121.271,143392.0
2022-03-04 15:20:00,132.69,132.92,132.62,132.86,129307.0,121.271,121.4812,121.207,121.4264,129307.0
2022-03-04 15:25:00,132.85,133.29,132.83,133.18,157823.0,121.4172,121.8194,121.3989,121.7188,157823.0
2022-03-04 15:30:00,133.16,133.3,132.98,133.14,219762.0,121.7006,121.8285,121.536,121.6823,219762.0
2022-03-04 15:35:00,133.15,133.23,132.87,133.12,212411.0,121.6914,121.7645,121.4355,121.664,212411.0
2022-03-04 15:40:00,133.12,133.47,133.07,133.43,294081.0,121.664,121.9839,121.6183,121.9473,294081.0
2022-03-04 15:45:00,133.42,133.51,133.05,133.29,372943.0,121.9382,122.0204,121.6,121.8194,372943.0
2022-03-04 15:50:00,133.29,133.96,133.13,133.94,353895.0,121.8194,122.4317,121.6731,122.4134,353895.0
2022-03-04 15:55:00,133.93,134.54,133.91,134.33,1132388.0,122.4043,122.9618,122.386,122.7699,1132388.0
2022-03-07 09:30:00,132.17,132.69,131.17,131.75,959204.0,120.7957,121.271,119.8818,120.4119,959204.0
2022-03-07 09:35:00,131.77,132.08,130.49,131.07,631140.0,120.4302,120.7135,119.2603,119.7904,631140.0
2022-03-07 09:40:00,131.06,131.64,130.33,130.36,472820.0,119.7813,120.3114,119.1141,119.1415,472820.0
2022-03-07 09:45:00,130.35,130.66,129.32,129.57,909738.0,119.1324,119.4157,118.191,118.4195,909738.0
2022-03-07 09:50:00,129.61,130.1,129.24,130.08,601268.0,118.4561,118.9039,118.1179,118.8856,601268.0
2022-03-07 09:55:00,130.09,130.64,129.98,130.53,503141.0,118.8947,119.3974,118.7942,119.2969,503141.0
2022-03-07 10:00:00,130.52,131.09,130.29,131.06,307444.0,119.2877,119.8087,119.0775,119.7813,307444.0
2022-03-07 10:05:00,131.06,131.41,130.79,131.24,271061.0,119.7813,120.1012,119.5345,119.9458,271061.0
2022-03-07 10:10:00,131.23,131.74,130.77,130.79,312131.0,119.9366,120.4028,119.5162,119.5345,312131.0
2022-03-07 10:15:00,130.79,131.06,130.56,130.57,232215.0,119.5345,119.7813,119.3243,119.3334,232215.0
2022-03-07 10:20:00,130.59,130.75,130.33,130.49,243792.0,119.3517,119.4979,119.1141,119.2603,243792.0
2022-03-07 10:25:00,130.49,130.64,130.09,130.23,204150.0,119.2603,119.3974,118.8947,119.0227,204150.0
2022-03-07 10:30:00,130.23,130.27,129.94,130.03,258130.0,119.0227,119.0593,118.7577,118.8399,258130.0
2022-03-07 10:35:00,130.04,130.08,129.64,129.79,220459.0,118.8491,118.8856,118.4835,118.6206,220459.0
2022-03-07 10:40:00,129.8,130.02,129.65,129.89,194241.0,118.6297,118.8308,118.4926,118.712,194241.0
2022-03-07 10:45:00,129.88,130.01,129.52,129.63,254084.0,118.7028,118.8216,118.3738,118.4743,254084.0
2022-03-07 10:50:00,129.63,129.9,129.61,129.69,150574.0,118.4743,118.7211,118.4561,118.5292,150574.0
2022-03-07 10:55:00,129.68,130.21,129.65,130.0,237341.0,118.52,119.0044,118.4926,118.8125,237341.0
2022-03-07 11:00:00,130.0,130.16,129.67,130.08,220705.0,118.8125,118.9587,118.5109,118.8856,220705.0
2022-03-07 11:05:00,130.08,130.56,130.04,130.3,213226.0,118.8856,119.3243,118.8491,119.0867,213226.0
2022-03-07 11:10:00,130.29,130.37,130.05,130.11,218101.0,119.0775,119.1507,118.8582,118.913,218101.0
2022-03-07 11:15:00,130.11,130.67,130.08,130.52,243389.0,118.913,119.4248,118.8856,119.2877,243389.0
2022-03-07 11:20:00,130.51,130.97,130.51,130.75,198160.0,119.2786,119.699,119.2786,119.4979,198160.0
2022-03-07 11:25:00,130.74,130.99,130.74,130.87,177593.0,119.4888,119.7173,119.4888,119.6076,177593.0
2022-03-07 11:30:00,130.85,130.86,130.16,130.32,218516.0,119.5893,119.5985,118.9587,119.105,218516.0
2022-03-07 11:35:00,130.33,130.33,129.77,129.9,230095.0,119.1141,119.1141,118.6023,118.7211,230095.0
2022-03-07 11:40:00,129.9,129.9,129.63,129.73,209783.0,118.7211,118.7211,118.4743,118.5657,209783.0
2022-03-07 11:45:00,129.73,129.91,129.52,129.7,223528.0,118.5657,118.7302,118.3738,118.5383,223528.0
2022-03-07 11:50:00,129.69,129.69,129.41,129.43,192333.0,118.5292,118.5292,118.2733,118.2915,192333.0
2022-03-07 11:55:00,129.43,129.65,129.34,129.61,245018.0,118.2915,118.4926,118.2093,118.4561,245018.0
2022-03-07 12:00:00,129.61,129.95,129.41,129.89,243240.0,118.4561,118.7668,118.2733,118.712,243240.0
2022-03-07 12:05:00,129.89,130.15,129.79,129.94,258653.0,118.712,118.9496,118.6206,118.7577,258653.0
2022-03-07 12:10:00,129.95,130.14,129.83,129.97,142805.0,118.7668,118.9404,118.6571,118.7851,142805.0
2022-03-07 12:15:00,129.96,130.2,129.86,129.94,139357.0,118.7759,118.9953,118.6845,118.7577,139357.0
2022-03-07 12:20:00,129.95,130.09,129.49,129.54,166920.0,118.7668,118.8947,118.3464,118.3921,166920.0
2022-03-07 12:25:00,129.55,129.63,129.41,129.54,157678.0,118.4012,118.4743,118.2733,118.3921,157678.0
2022-03-07 12:30:00,129.53,129.54,129.26,129.49,187268.0,118.3829,118.3921,118.1362,118.3464,187268.0
2022-03-07 12:35:00,129.49,129.82,129.4,129.74,171015.0,118.3464,118.648,118.2641,118.5749,171015.0
2022-03-07 12:40:00,129.75,130.09,129.74,129.8,249125.0,118.584,118.8947,118.5749,118.6297,249125.0
2022-03-07 12:45:00,129.79,130.14,129.63,130.05,216710.0,118.6206,118.9404,118.4743,118.8582,216710.0
2022-03-07 12:50:00,130.04,130.25,129.85,130.0,115391.0,118.8491,119.041,118.6754,118.8125,115391.0
2022-03-07 12:55:00,129.98,130.12,129.87,130.07,159370.0,118.7942,118.9222,118.6937,118.8765,159370.0
2022-03-07 13:00:00,130.05,130.73,130.02,130.55,184657.0,118.8582,119.4797,118.8308,119.3152,184657.0
2022-03-07 13:05:00,130.54,130.67,130.26,130.31,110807.0,119.306,119.4248,119.0501,119.0958,110807.0
2022-03-07 13:10:00,130.3,130.37,129.97,130.29,240845.0,119.0867,119.1507,118.7851,119.0775,240845.0
2022-03-07 13:15:00,130.3,130.34,129.9,129.92,205216.0,119.0867,119.1232,118.7211,118.7394,205216.0
2022-03-07 13:20:00,129.91,130.01,129.75,129.96,124188.0,118.7302,118.8216,118.584,118.7759,124188.0
2022-03-07 13:25:00,129.97,130.38,129.97,130.06,147322.0,118.7851,119.1598,118.7851,118.8673,147322.0
2022-03-07 13:30:00,130.05,130.36,129.98,130.01,152918.0,118.8582,119.1415,118.7942,118.8216,152918.0
2022-03-07 13:35:00,130.02,130.37,129.94,130.3,188697.0,118.8308,119.1507,118.7577,119.0867,188697.0
2022-03-07 13:40:00,130.31,130.45,130.1,130.1,172110.0,119.0958,119.2238,118.9039,118.9039,172110.0
2022-03-07 13:45:00,130.08,130.29,129.95,130.15,115178.0,118.8856,119.0775,118.7668,118.9496,115178.0
2022-03-07 13:50:00,130.16,130.34,130.01,130.08,116332.0,118.9587,119.1232,118.8216,118.8856,116332.0
2022-03-07 13:55:00,130.09,130.15,129.98,130.1,107051.0,118.8947,118.9496,118.7942,118.9039,107051.0
2022-03-07 14:00:00,130.09,130.21,129.97,130.0,153178.0,118.8947,119.0044,118.7851,118.8125,153178.0
2022-03-07 14:05:00,130.01,130.17,129.85,129.98,175677.0,118.8216,118.9679,118.6754,118.7942,175677.0
2022-03-07 14:10:00,129.96,130.12,129.9,130.04,158279.0,118.7759,118.9222,118.7211,118.8491,158279.0
2022-03-07 14:15:00,130.07,130.3,129.94,130.29,140875.0,118.8765,119.0867,118.7577,119.0775,140875.0
2022-03-07 14:20:00,130.27,130.31,130.01,130.15,127679.0,119.0593,119.0958,118.8216,118.9496,127679.0
2022-03-07 14:25:00,130.15,130.49,130.11,130.25,147634.0,118.9496,119.2603,118.913,119.041,147634.0
2022-03-07 14:30:00,130.24,130.45,130.15,130.42,169491.0,119.0318,119.2238,118.9496,119.1963,169491.0
2022-03-07 14:35:00,130.44,130.69,130.41,130.69,155462.0,119.2146,119.4431,119.1872,119.4431,155462.0
2022-03-07 14:40:00,130.7,130.75,130.46,130.64,133186.0,119.4523,119.4979,119.2329,119.3974,133186.0
2022-03-07 14:45:00,130.62,130.94,130.55,130.87,137380.0,119.3791,119.6716,119.3152,119.6076,137380.0
2022-03-07 14:50:00,130.88,130.95,130.38,130.39,156537.0,119.6168,119.6807,119.1598,119.1689,156537.0
2022-03-07 14:55:00,130.41,130.71,130.22,130.37,192707.0,119.1872,119.4614,119.0136,119.1507,192707.0
2022-03-07 15:00:00,130.41,130.46,130.14,130.22,153325.0,119.1872,119.2329,118.9404,119.0136,153325.0
2022-03-07 15:05:00,130.21,130.29,130.09,130.21,228698.0,119.0044,119.0775,118.8947,119.0044,228698.0
2022-03-07 15:10:00,130.22,130.31,129.85,129.88,287025.0,119.0136,119.0958,118.6754,118.7028,287025.0
2022-03-07 15:15:00,129.88,129.93,129.55,129.72,358330.0,118.7028,118.7485,118.4012,118.5566,358330.0
2022-03-07 15:20:00,129.73,129.92,129.69,129.76,206074.0,118.5657,118.7394,118.5292,118.5931,206074.0
2022-03-07 15:25:00,129.77,130.17,129.77,129.95,207871.0,118.6023,118.9679,118.6023,118.7668,207871.0
2022-03-07 15:30:00,129.94,129.95,129.63,129.72,284754.0,118.7577,118.7668,118.4743,118.5566,284754.0
2022-03-07 15:35:00,129.74,129.86,129.58,129.6,291397.0,118.5749,118.6845,118.4286,118.4469,291397.0
2022-03-07 15:40:00,129.6,130.03,129.6,129.88,336609.0,118.4469,118.8399,118.4469,118.7028,336609.0
2022-03-07 15:45:00,129.86,129.86,129.21,129.28,371820.0,118.6845,118.6845,118.0905,118.1545,371820.0
2022-03-07 15:50:00,129.24,129.55,128.95,129.05,380895.0,118.1179,118.4012,117.8529,117.9442,380895.0
2022-03-07 15:55:00,129.06,129.41,129.0,129.21,755148.0,117.9534,118.2733,117.8986,118.0905,755148.0
2022-03-08 09:30:00,129.64,130.75,128.83,129.18,689587.0,118.4835,119.4979,117.7432,118.0631,689587.0
2022-03-08 09:35:00,129.24,130.1,129.22,129.25,248660.0,118.1179,118.9039,118.0996,118.127,248660.0
2022-03-08 09:40:00,129.23,130.4,128.8,130.06,305721.0,118.1088,119.1781,117.7158,118.8673,305721.0
2022-03-08 09:45:00,130.05,130.3,129.76,129.91,218377.0,118.8582,119.0867,118.5931,118.7302,218377.0
2022-03-08 09:50:00,129.88,129.88,129.01,129.08,218877.0,118.7028,118.7028,117.9077,117.9717,218877.0
2022-03-08 09:55:00,129.08,129.08,128.46,128.67,247466.0,117.9717,117.9717,117.405,117.5969,247466.0
2022-03-08 10:00:00,128.65,128.65,127.76,127.85,315249.0,117.5787,117.5787,116.7653,116.8475,315249.0
2022-03-08 10:05:00,127.84,128.0,127.28,127.45,270433.0,116.8384,116.9846,116.3266,116.4819,270433.0
2022-03-08 10:10:00,127.43,127.79,127.34,127.65,232938.0,116.4637,116.7927,116.3814,116.6647,232938.0
2022-03-08 10:15:00,127.6,128.74,127.6,128.71,229897.0,116.619,117.6609,116.619,117.6335,229897.0
2022-03-08 10:20:00,128.71,128.95,128.33,128.37,160866.0,117.6335,117.8529,117.2862,117.3228,160866.0
2022-03-08 10:25:00,128.34,128.39,127.94,128.03,165961.0,117.2953,117.341,116.9298,117.012,165961.0
2022-03-08 10:30:00,128.02,128.35,127.41,127.48,125481.0,117.0029,117.3045,116.4454,116.5094,125481.0
2022-03-08 10:35:00,127.52,127.64,127.27,127.53,165990.0,116.5459,116.6556,116.3174,116.5551,165990.0
2022-03-08 10:40:00,127.59,128.19,127.55,128.06,156076.0,116.6099,117.1583,116.5733,117.0394,156076.0
2022-03-08 10:45:00,128.09,128.71,127.99,128.67,139547.0,117.0669,117.6335,116.9755,117.5969,139547.0
2022-03-08 10:50:00,128.67,129.13,128.52,129.1,194526.0,117.5969,118.0174,117.4599,117.9899,194526.0
2022-03-08 10:55:00,129.08,129.27,128.68,129.06,254690.0,117.9717,118.1453,117.6061,117.9534,254690.0
2022-03-08 11:00:00,129.11,129.12,128.72,128.94,116958.0,117.9991,118.0082,117.6426,117.8437,116958.0
2022-03-08 11:05:00,128.93,129.09,128.48,128.69,142265.0,117.8346,117.9808,117.4233,117.6152,142265.0
2022-03-08 11:10:00,128.73,129.04,128.73,128.94,103738.0,117.6518,117.9351,117.6518,117.8437,103738.0
2022-03-08 11:15:00,128.92,129.01,128.55,128.69,98244.0,117.8254,117.9077,117.4873,117.6152,98244.0
2022-03-08 11:20:00,128.69,128.72,128.12,128.28,115334.0,117.6152,117.6426,117.0943,117.2405,115334.0
2022-03-08 11:25:00,128.28,128.48,128.08,128.22,97198.0,117.2405,117.4233,117.0577,117.1857,97198.0
2022-03-08 11:30:00,128.22,128.31,127.82,128.13,120100.0,117.1857,117.2679,116.8201,117.1034,120100.0
2022-03-08 11:35:00,128.15,128.6,128.14,128.39,199429.0,117.1217,117.533,117.1126,117.341,199429.0
2022-03-08 11:40:00,128.43,128.51,127.97,128.12,92177.0,117.3776,117.4507,116.9572,117.0943,92177.0
2022-03-08 11:45:00,128.12,128.88,128.0,128.7,128001.0,117.0943,117.7889,116.9846,117.6244,128001.0
2022-03-08 11:50:00,128.78,129.09,128.6,129.06,73425.0,117.6975,117.9808,117.533,117.9534,73425.0
2022-03-08 11:55:00,129.03,129.23,128.96,129.22,93068.0,117.926,118.1088,117.862,118.0996,93068.0
2022-03-08 12:00:00,129.23,130.39,129.2,130.29,194281.0,118.1088,119.1689,118.0813,119.0775,194281.0
2022-03-08 12:05:00,130.29,130.73,130.27,130.43,176063.0,119.0775,119.4797,119.0593,119.2055,176063.0
2022-03-08 12:10:00,130.42,131.25,130.39,131.23,175231.0,119.1963,119.9549,119.1689,119.9366,175231.0
2022-03-08 12:15:00,131.24,131.66,131.07,131.64,204311.0,119.9458,120.3296,119.7904,120.3114,204311.0
2022-03-08 12:20:00,131.62,131.62,130.78,130.81,174353.0,120.2931,120.2931,119.5254,119.5528,174353.0
2022-03-08 12:25:00,130.86,131.53,130.48,131.37,254116.0,119.5985,120.2108,119.2512,120.0646,254116.0
2022-03-08 12:30:00,131.38,131.45,130.82,130.91,198740.0,120.0737,120.1377,119.5619,119.6442,198740.0
2022-03-08 12:35:00,130.91,131.12,130.28,131.05,226100.0,119.6442,119.8361,119.0684,119.7721,226100.0
2022-03-08 12:40:00,131.09,131.19,130.69,130.96,144734.0,119.8087,119.9001,119.4431,119.6899,144734.0
2022-03-08 12:45:00,130.94,131.02,130.58,130.9,104286.0,119.6716,119.7447,119.3426,119.635,104286.0
2022-03-08 12:50:00,130.9,131.21,130.44,130.97,121156.0,119.635,119.9184,119.2146,119.699,121156.0
2022-03-08 12:55:00,130.96,131.12,130.66,131.03,132281.0,119.6899,119.8361,119.4157,119.7539,132281.0
2022-03-08 13:00:00,131.01,131.61,131.01,131.53,147792.0,119.7356,120.2839,119.7356,120.2108,147792.0
2022-03-08 13:05:00,131.55,131.6,131.12,131.52,124221.0,120.2291,120.2748,119.8361,120.2017,124221.0
2022-03-08 13:10:00,131.53,131.66,131.39,131.4,91371.0,120.2108,120.3296,120.0829,120.092,91371.0
2022-03-08 13:15:00,131.41,131.79,131.31,131.79,124209.0,120.1012,120.4484,120.0098,120.4484,124209.0
2022-03-08 13:20:00,131.78,131.79,130.71,130.73,127829.0,120.4393,120.4484,119.4614,119.4797,127829.0
2022-03-08 13:25:00,130.71,130.71,129.89,130.0,186863.0,119.4614,119.4614,118.712,118.8125,186863.0
2022-03-08 13:30:00,130.03,130.04,128.85,128.88,147638.0,118.8399,118.8491,117.7615,117.7889,147638.0
2022-03-08 13:35:00,128.87,129.1,128.78,129.1,145293.0,117.7797,117.9899,117.6975,117.9899,145293.0
2022-03-08 13:40:00,129.07,129.08,128.64,128.88,192880.0,117.9625,117.9717,117.5695,117.7889,192880.0
2022-03-08 13:45:00,128.89,129.06,128.62,128.87,212604.0,117.798,117.9534,117.5513,117.7797,212604.0
2022-03-08 13:50:00,128.84,128.97,128.33,128.57,192452.0,117.7523,117.8711,117.2862,117.5056,192452.0
2022-03-08 13:55:00,128.56,128.75,128.41,128.57,105562.0,117.4964,117.6701,117.3593,117.5056,105562.0
2022-03-08 14:00:00,128.57,128.77,128.21,128.69,98615.0,117.5056,117.6883,117.1765,117.6152,98615.0
2022-03-08 14:05:00,128.66,129.39,128.58,129.2,87784.0,117.5878,118.255,117.5147,118.0813,87784.0
2022-03-08 14:10:00,129.15,129.19,128.7,129.03,75212.0,118.0356,118.0722,117.6244,117.926,75212.0
2022-03-08 14:15:00,129.02,129.29,128.93,129.01,55441.0,117.9168,118.1636,117.8346,117.9077,55441.0
2022-03-08 14:20:00,129.03,129.55,128.74,129.31,81300.0,117.926,118.4012,117.6609,118.1819,81300.0
2022-03-08 14:25:00,129.22,129.72,129.18,129.6,71752.0,118.0996,118.5566,118.0631,118.4469,71752.0
2022-03-08 14:30:00,129.59,129.77,129.34,129.47,106204.0,118.4378,118.6023,118.2093,118.3281,106204.0
2022-03-08 14:35:00,129.5,129.98,129.46,129.8,162065.0,118.3555,118.7942,118.319,118.6297,162065.0
2022-03-08 14:40:00,129.79,129.87,129.45,129.76,59316.0,118.6206,118.6937,118.3098,118.5931,59316.0
2022-03-08 14:45:00,129.78,130.48,129.78,130.42,187664.0,118.6114,119.2512,118.6114,119.1963,187664.0
2022-03-08 14:50:00,130.4,130.45,130.1,130.16,76980.0,119.1781,119.2238,118.9039,118.9587,76980.0
2022-03-08 14:55:00,130.17,130.3,129.96,130.21,78796.0,118.9679,119.0867,118.7759,119.0044,78796.0
2022-03-08 15:00:00,130.22,130.64,129.99,130.62,80775.0,119.0136,119.3974,118.8034,119.3791,80775.0
2022-03-08 15:05:00,130.6,130.64,130.41,130.6,69980.0,119.3609,119.3974,119.1872,119.3609,69980.0
2022-03-08 15:10:00,130.58,130.66,130.06,130.31,127029.0,119.3426,119.4157,118.8673,119.0958,127029.0
2022-03-08 15:15:00,130.33,130.4,130.13,130.2,71821.0,119.1141,119.1781,118.9313,118.9953,71821.0
2022-03-08 15:20:00,130.21,130.23,129.81,129.97,91702.0,119.0044,119.0227,118.6388,118.7851,91702.0
2022-03-08 15:25:00,129.98,130.1,129.46,129.51,139935.0,118.7942,118.9039,118.319,118.3647,139935.0
2022-03-08 15:30:00,129.51,129.55,128.87,128.87,119933.0,118.3647,118.4012,117.7797,117.7797,119933.0
2022-03-08 15:35:00,128.87,129.28,128.83,129.24,135309.0,117.7797,118.1545,117.7432,118.1179,135309.0
2022-03-08 15:40:00,129.25,129.4,128.74,128.82,138252.0,118.127,118.2641,117.6609,117.734,138252.0
2022-03-08 15:45:00,128.79,129.04,128.7,128.92,198311.0,117.7066,117.9351,117.6244,117.8254,198311.0
2022-03-08 15:50:00,128.88,129.33,128.75,128.76,192068.0,117.7889,118.2002,117.6701,117.6792,192068.0
2022-03-08 15:55:00,128.74,128.76,128.22,128.23,658329.0,117.6609,117.6792,117.1857,117.1948,658329.0
2022-03-09 09:30:00,132.9,133.79,132.63,133.54,612967.0,121.4629,122.2763,121.2162,122.0478,612967.0
2022-03-09 09:35:00,133.52,134.04,132.78,132.97,333216.0,122.0296,122.5048,121.3533,121.5269,333216.0
2022-03-09 09:40:00,132.98,133.42,132.67,132.94,234904.0,121.536,121.9382,121.2527,121.4995,234904.0
2022-03-09 09:45:00,132.94,134.12,132.94,134.1,311474.0,121.4995,122.5779,121.4995,122.5597,311474.0
2022-03-09 09:50:00,134.11,134.16,132.47,132.74,345351.0,122.5688,122.6145,121.0699,121.3167,345351.0
2022-03-09 09:55:00,132.76,133.25,132.44,133.24,214736.0,121.335,121.7828,121.0425,121.7737,214736.0
2022-03-09 10:00:00,133.28,133.94,133.24,133.8,173892.0,121.8102,122.4134,121.7737,122.2855,173892.0
2022-03-09 10:05:00,133.78,134.23,133.75,134.11,258066.0,122.2672,122.6785,122.2398,122.5688,258066.0
2022-03-09 10:10:00,134.09,134.49,133.88,133.99,353163.0,122.5505,122.9161,122.3586,122.4591,353163.0
2022-03-09 10:15:00,133.99,134.31,133.65,134.16,256680.0,122.4591,122.7516,122.1484,122.6145,256680.0
2022-03-09 10:20:00,134.15,134.24,133.72,134.06,123486.0,122.6054,122.6876,122.2124,122.5231,123486.0
2022-03-09 10:25:00,134.04,134.34,133.8,134.06,136400.0,122.5048,122.779,122.2855,122.5231,136400.0
2022-03-09 10:30:00,134.09,134.25,133.83,134.25,131415.0,122.5505,122.6967,122.3129,122.6967,131415.0
2022-03-09 10:35:00,134.28,134.66,134.17,134.61,194089.0,122.7242,123.0715,122.6236,123.0258,194089.0
2022-03-09 10:40:00,134.62,134.68,134.08,134.12,160357.0,123.0349,123.0897,122.5414,122.5779,160357.0
2022-03-09 10:45:00,134.12,134.42,134.02,134.08,81227.0,122.5779,122.8521,122.4865,122.5414,81227.0
2022-03-09 10:50:00,134.08,134.21,133.79,133.9,144422.0,122.5414,122.6602,122.2763,122.3769,144422.0
2022-03-09 10:55:00,133.87,134.59,133.84,134.55,170296.0,122.3494,123.0075,122.322,122.9709,170296.0
2022-03-09 11:00:00,134.57,134.58,134.12,134.24,144706.0,122.9892,122.9983,122.5779,122.6876,144706.0
2022-03-09 11:05:00,134.26,134.72,134.25,134.53,163489.0,122.7059,123.1263,122.6967,122.9527,163489.0
2022-03-09 11:10:00,134.52,134.61,134.06,134.2,148141.0,122.9435,123.0258,122.5231,122.6511,148141.0
2022-03-09 11:15:00,134.17,134.42,133.94,134.38,91426.0,122.6236,122.8521,122.4134,122.8156,91426.0
2022-03-09 11:20:00,134.38,134.52,134.1,134.19,77287.0,122.8156,122.9435,122.5597,122.6419,77287.0
2022-03-09 11:25:00,134.2,134.21,133.93,134.01,88988.0,122.6511,122.6602,122.4043,122.4774,88988.0
2022-03-09 11:30:00,134.01,134.69,133.88,134.69,100415.0,122.4774,123.0989,122.3586,123.0989,100415.0
2022-03-09 11:35:00,134.68,134.81,134.18,134.44,110809.0,123.0897,123.2086,122.6328,122.8704,110809.0
2022-03-09 11:40:00,134.47,134.64,134.39,134.42,75942.0,122.8978,123.0532,122.8247,122.8521,75942.0
2022-03-09 11:45:00,134.41,134.63,134.31,134.55,78061.0,122.843,123.044,122.7516,122.9709,78061.0
2022-03-09 11:50:00,134.53,134.53,134.24,134.28,61085.0,122.9527,122.9527,122.6876,122.7242,61085.0
2022-03-09 11:55:00,134.28,134.67,134.22,134.57,68174.0,122.7242,123.0806,122.6693,122.9892,68174.0
2022-03-09 12:00:00,134.58,134.79,134.47,134.52,73158.0,122.9983,123.1903,122.8978,122.9435,73158.0
2022-03-09 12:05:00,134.56,134.69,134.42,134.62,61909.0,122.9801,123.0989,122.8521,123.0349,61909.0
2022-03-09 12:10:00,134.64,134.96,134.55,134.85,124985.0,123.0532,123.3456,122.9709,123.2451,124985.0
2022-03-09 12:15:00,134.89,134.93,134.53,134.6,73487.0,123.2817,123.3182,122.9527,123.0166,73487.0
2022-03-09 12:20:00,134.6,134.79,134.4,134.49,99156.0,123.0166,123.1903,122.8338,122.9161,99156.0
2022-03-09 12:25:00,134.52,134.75,134.41,134.54,111383.0,122.9435,123.1537,122.843,122.9618,111383.0
2022-03-09 12:30:00,134.56,134.87,134.55,134.69,141804.0,122.9801,123.2634,122.9709,123.0989,141804.0
2022-03-09 12:35:00,134.7,135.02,134.7,134.98,103889.0,123.108,123.4005,123.108,123.3639,103889.0
2022-03-09 12:40:00,134.98,135.01,134.83,134.96,83201.0,123.3639,123.3913,123.2268,123.3456,83201.0
2022-03-09 12:45:00,134.96,135.24,134.86,135.19,89186.0,123.3456,123.6016,123.2543,123.5559,89186.0
2022-03-09 12:50:00,135.18,135.23,134.9,135.1,105586.0,123.5467,123.5924,123.2908,123.4736,105586.0
2022-03-09 12:55:00,135.11,135.15,134.88,135.1,57690.0,123.4827,123.5193,123.2725,123.4736,57690.0
2022-03-09 13:00:00,135.11,135.11,134.62,134.62,81311.0,123.4827,123.4827,123.0349,123.0349,81311.0
2022-03-09 13:05:00,134.62,134.74,134.52,134.68,87566.0,123.0349,123.1446,122.9435,123.0897,87566.0
2022-03-09 13:10:00,134.68,134.88,134.64,134.8,72289.0,123.0897,123.2725,123.0532,123.1994,72289.0
2022-03-09 13:15:00,134.83,134.88,134.61,134.61,53054.0,123.2268,123.2725,123.0258,123.0258,53054.0
2022-03-09 13:20:00,134.62,134.77,134.58,134.69,49440.0,123.0349,123.172,122.9983,123.0989,49440.0
2022-03-09 13:25:00,134.7,134.76,134.65,134.75,38415.0,123.108,123.1629,123.0623,123.1537,38415.0
2022-03-09 13:30:00,134.75,134.75,134.15,134.16,76273.0,123.1537,123.1537,122.6054,122.6145,76273.0
2022-03-09 13:35:00,134.17,134.27,134.04,134.1,91263.0,122.6236,122.715,122.5048,122.5597,91263.0
2022-03-09 13:40:00,134.12,134.31,133.93,133.98,91815.0,122.5779,122.7516,122.4043,122.45,91815.0
2022-03-09 13:45:00,134.0,134.03,133.63,133.76,104688.0,122.4683,122.4957,122.1301,122.2489,104688.0
2022-03-09 13:50:00,133.75,133.95,133.72,133.82,100698.0,122.2398,122.4226,122.2124,122.3038,100698.0
2022-03-09 13:55:00,133.83,133.91,133.69,133.84,62434.0,122.3129,122.386,122.1849,122.322,62434.0
2022-03-09 14:00:00,133.84,134.1,133.79,134.04,100870.0,122.322,122.5597,122.2763,122.5048,100870.0
2022-03-09 14:05:00,134.02,134.02,133.45,133.45,95336.0,122.4865,122.4865,121.9656,121.9656,95336.0
2022-03-09 14:10:00,133.47,133.5,133.14,133.3,122995.0,121.9839,122.0113,121.6823,121.8285,122995.0
2022-03-09 14:15:00,133.32,133.32,133.08,133.19,102432.0,121.8468,121.8468,121.6274,121.728,102432.0
2022-03-09 14:20:00,133.18,133.59,133.14,133.55,100376.0,121.7188,122.0935,121.6823,122.057,100376.0
2022-03-09 14:25:00,133.56,133.7,133.47,133.7,68603.0,122.0661,122.1941,121.9839,122.1941,68603.0
2022-03-09 14:30:00,133.72,133.77,133.59,133.74,80842.0,122.2124,122.2581,122.0935,122.2306,80842.0
2022-03-09 14:35:00,133.73,133.79,133.64,133.69,63945.0,122.2215,122.2763,122.1392,122.1849,63945.0
2022-03-09 14:40:00,133.68,133.92,133.59,133.7,96202.0,122.1758,122.3951,122.0935,122.1941,96202.0
2022-03-09 14:45:00,133.7,133.86,133.53,133.72,55010.0,122.1941,122.3403,122.0387,122.2124,55010.0
2022-03-09 14:50:00,133.72,134.01,133.58,133.58,78388.0,122.2124,122.4774,122.0844,122.0844,78388.0
2022-03-09 14:55:00,133.56,133.91,133.54,133.77,74625.0,122.0661,122.386,122.0478,122.2581,74625.0
2022-03-09 15:00:00,133.79,133.93,133.77,133.9,64363.0,122.2763,122.4043,122.2581,122.3769,64363.0
2022-03-09 15:05:00,133.88,134.06,133.85,134.04,97028.0,122.3586,122.5231,122.3312,122.5048,97028.0
2022-03-09 15:10:00,134.06,134.18,133.94,134.0,101101.0,122.5231,122.6328,122.4134,122.4683,101101.0
2022-03-09 15:15:00,134.01,134.15,133.89,134.1,88919.0,122.4774,122.6054,122.3677,122.5597,88919.0
2022-03-09 15:20:00,134.1,134.5,134.09,134.4,120261.0,122.5597,122.9252,122.5505,122.8338,120261.0
2022-03-09 15:25:00,134.39,134.45,134.25,134.4,96490.0,122.8247,122.8795,122.6967,122.8338,96490.0
2022-03-09 15:30:00,134.4,134.7,134.31,134.5,242951.0,122.8338,123.108,122.7516,122.9252,242951.0
2022-03-09 15:35:00,134.5,134.8,134.24,134.25,219397.0,122.9252,123.1994,122.6876,122.6967,219397.0
2022-03-09 15:40:00,134.25,134.5,134.21,134.37,142661.0,122.6967,122.9252,122.6602,122.8064,142661.0
2022-03-09 15:45:00,134.38,134.55,134.04,134.13,232065.0,122.8156,122.9709,122.5048,122.5871,232065.0
2022-03-09 15:50:00,134.13,134.39,133.71,133.98,282716.0,122.5871,122.8247,122.2032,122.45,282716.0
2022-03-09 15:55:00,133.96,134.02,133.24,133.48,883884.0,122.4317,122.4865,121.7737,121.993,883884.0
2022-03-10 09:30:00,131.86,131.86,130.32,131.21,484472.0,120.5124,120.5124,119.105,119.9184,484472.0
2022-03-10 09:35:00,131.22,131.5,130.68,131.33,194868.0,119.9275,120.1834,119.434,120.028,194868.0
2022-03-10 09:40:00,131.31,132.32,131.31,131.71,200553.0,120.0098,120.9328,120.0098,120.3753,200553.0
2022-03-10 09:45:00,131.72,132.3,131.47,132.03,154749.0,120.3845,120.9146,120.156,120.6678,154749.0
2022-03-10 09:50:00,132.07,132.67,131.4,132.52,150694.0,120.7044,121.2527,120.092,121.1156,150694.0
2022-03-10 09:55:00,132.47,133.43,132.47,133.1,190216.0,121.0699,121.9473,121.0699,121.6457,190216.0
2022-03-10 10:00:00,133.09,133.09,132.29,132.45,114992.0,121.6366,121.6366,120.9054,121.0517,114992.0
2022-03-10 10:05:00,132.51,132.92,132.41,132.89,89974.0,121.1065,121.4812,121.0151,121.4538,89974.0
2022-03-10 10:10:00,132.93,133.2,132.69,132.95,131558.0,121.4903,121.7371,121.271,121.5086,131558.0
2022-03-10 10:15:00,132.93,133.45,132.81,133.31,98220.0,121.4903,121.9656,121.3807,121.8376,98220.0
2022-03-10 10:20:00,133.31,133.32,132.55,132.86,112382.0,121.8376,121.8468,121.143,121.4264,112382.0
2022-03-10 10:25:00,132.85,133.03,132.54,132.57,91574.0,121.4172,121.5817,121.1339,121.1613,91574.0
2022-03-10 10:30:00,132.56,132.81,132.37,132.47,103249.0,121.1522,121.3807,120.9785,121.0699,103249.0
2022-03-10 10:35:00,132.44,132.79,132.24,132.77,175939.0,121.0425,121.3624,120.8597,121.3441,175939.0
2022-03-10 10:40:00,132.75,132.92,132.41,132.45,144350.0,121.3258,121.4812,121.0151,121.0517,144350.0
2022-03-10 10:45:00,132.46,132.63,132.27,132.41,110780.0,121.0608,121.2162,120.8871,121.0151,110780.0
2022-03-10 10:50:00,132.34,132.42,131.81,131.9,113781.0,120.9511,121.0242,120.4667,120.549,113781.0
2022-03-10 10:55:00,131.88,132.03,131.67,131.86,112671.0,120.5307,120.6678,120.3388,120.5124,112671.0
2022-03-10 11:00:00,131.83,131.87,131.41,131.47,134913.0,120.485,120.5216,120.1012,120.156,134913.0
2022-03-10 11:05:00,131.5,131.7,131.41,131.66,138876.0,120.1834,120.3662,120.1012,120.3296,138876.0
2022-03-10 11:10:00,131.64,131.95,131.56,131.83,125412.0,120.3114,120.5947,120.2382,120.485,125412.0
2022-03-10 11:15:00,131.79,132.34,131.75,132.24,99313.0,120.4484,120.9511,120.4119,120.8597,99313.0
2022-03-10 11:20:00,132.24,132.33,131.91,132.11,87460.0,120.8597,120.942,120.5581,120.7409,87460.0
2022-03-10 11:25:00,132.12,132.13,131.71,131.88,106645.0,120.7501,120.7592,120.3753,120.5307,106645.0
2022-03-10 11:30:00,131.89,132.14,131.58,131.71,124437.0,120.5398,120.7683,120.2565,120.3753,124437.0
2022-03-10 11:35:00,131.7,131.9,131.09,131.12,143925.0,120.3662,120.549,119.8087,119.8361,143925.0
2022-03-10 11:40:00,131.13,131.24,130.74,130.96,210127.0,119.8452,119.9458,119.4888,119.6899,210127.0
2022-03-10 11:45:00,130.98,131.25,130.82,131.15,146985.0,119.7082,119.9549,119.5619,119.8635,146985.0
2022-03-10 11:50:00,131.19,131.24,131.0,131.13,89955.0,119.9001,119.9458,119.7264,119.8452,89955.0
2022-03-10 11:55:00,131.14,131.26,130.97,131.19,83480.0,119.8544,119.9641,119.699,119.9001,83480.0
2022-03-10 12:00:00,131.18,131.27,131.03,131.13,67466.0,119.8909,119.9732,119.7539,119.8452,67466.0
2022-03-10 12:05:00,131.16,131.23,130.92,131.12,88184.0,119.8727,119.9366,119.6533,119.8361,88184.0
2022-03-10 12:10:00,131.15,131.19,131.02,131.17,63676.0,119.8635,119.9001,119.7447,119.8818,63676.0
2022-03-10 12:15:00,131.18,131.29,131.01,131.07,80179.0,119.8909,119.9915,119.7356,119.7904,80179.0
2022-03-10 12:20:00,131.05,131.41,131.04,131.36,113366.0,119.7721,120.1012,119.763,120.0555,113366.0
2022-03-10 12:25:00,131.37,131.45,131.16,131.23,85679.0,120.0646,120.1377,119.8727,119.9366,85679.0
2022-03-10 12:30:00,131.22,131.3,130.85,130.91,94885.0,119.9275,120.0006,119.5893,119.6442,94885.0
2022-03-10 12:35:00,130.92,131.02,130.84,131.02,61225.0,119.6533,119.7447,119.5802,119.7447,61225.0
2022-03-10 12:40:00,131.04,131.08,130.85,131.01,77499.0,119.763,119.7996,119.5893,119.7356,77499.0
2022-03-10 12:45:00,131.03,131.06,130.93,131.0,76418.0,119.7539,119.7813,119.6625,119.7264,76418.0
2022-03-10 12:50:00,131.0,131.02,130.83,130.88,75082.0,119.7264,119.7447,119.5711,119.6168,75082.0
2022-03-10 12:55:00,130.9,131.02,130.87,130.95,61422.0,119.635,119.7447,119.6076,119.6807,61422.0
2022-03-10 13:00:00,130.95,131.0,130.61,130.66,76721.0,119.6807,119.7264,119.37,119.4157,76721.0
2022-03-10 13:05:00,130.64,130.79,130.63,130.73,70558.0,119.3974,119.5345,119.3883,119.4797,70558.0
2022-03-10 13:10:00,130.75,131.04,130.65,130.92,70410.0,119.4979,119.763,119.4066,119.6533,70410.0
2022-03-10 13:15:00,130.9,131.37,130.87,131.33,83774.0,119.635,120.0646,119.6076,120.028,83774.0
2022-03-10 13:20:00,131.33,131.44,131.04,131.06,92279.0,120.028,120.1286,119.763,119.7813,92279.0
2022-03-10 13:25:00,131.06,131.06,130.69,130.81,108518.0,119.7813,119.7813,119.4431,119.5528,108518.0
2022-03-10 13:30:00,130.81,131.11,130.75,131.11,89892.0,119.5528,119.827,119.4979,119.827,89892.0
2022-03-10 13:35:00,131.09,131.11,130.78,130.88,68701.0,119.8087,119.827,119.5254,119.6168,68701.0
2022-03-10 13:40:00,130.91,130.99,130.75,130.94,132873.0,119.6442,119.7173,119.4979,119.6716,132873.0
2022-03-10 13:45:00,130.95,131.05,130.9,130.94,129031.0,119.6807,119.7721,119.635,119.6716,129031.0
2022-03-10 13:50:00,130.95,131.09,130.81,130.92,108573.0,119.6807,119.8087,119.5528,119.6533,108573.0
2022-03-10 13:55:00,130.93,131.02,130.85,130.98,98792.0,119.6625,119.7447,119.5893,119.7082,98792.0
2022-03-10 14:00:00,130.97,131.24,130.91,131.21,211286.0,119.699,119.9458,119.6442,119.9184,211286.0
2022-03-10 14:05:00,131.21,131.27,130.97,131.01,177131.0,119.9184,119.9732,119.699,119.7356,177131.0
2022-03-10 14:10:00,131.02,131.21,130.97,131.21,103690.0,119.7447,119.9184,119.699,119.9184,103690.0
2022-03-10 14:15:00,131.23,131.73,131.2,131.58,94714.0,119.9366,120.3936,119.9092,120.2565,94714.0
2022-03-10 14:20:00,131.59,131.6,131.22,131.22,71360.0,120.2657,120.2748,119.9275,119.9275,71360.0
2022-03-10 14:25:00,131.23,131.59,131.21,131.5,141845.0,119.9366,120.2657,119.9184,120.1834,141845.0
2022-03-10 14:30:00,131.52,131.64,131.28,131.3,178764.0,120.2017,120.3114,119.9823,120.0006,178764.0
2022-03-10 14:35:00,131.3,131.58,131.17,131.42,148225.0,120.0006,120.2565,119.8818,120.1103,148225.0
2022-03-10 14:40:00,131.43,131.55,131.21,131.29,112575.0,120.1194,120.2291,119.9184,119.9915,112575.0
2022-03-10 14:45:00,131.31,131.99,131.19,131.99,163075.0,120.0098,120.6312,119.9001,120.6312,163075.0
2022-03-10 14:50:00,131.99,132.25,131.98,131.99,146589.0,120.6312,120.8689,120.6221,120.6312,146589.0
2022-03-10 14:55:00,132.0,132.18,131.91,132.04,87726.0,120.6404,120.8049,120.5581,120.6769,87726.0
2022-03-10 15:00:00,132.05,132.08,131.76,131.79,74857.0,120.6861,120.7135,120.421,120.4484,74857.0
2022-03-10 15:05:00,131.81,131.91,131.64,131.75,74883.0,120.4667,120.5581,120.3114,120.4119,74883.0
2022-03-10 15:10:00,131.74,131.93,131.6,131.9,63739.0,120.4028,120.5764,120.2748,120.549,63739.0
2022-03-10 15:15:00,131.9,132.05,131.73,131.78,102137.0,120.549,120.6861,120.3936,120.4393,102137.0
2022-03-10 15:20:00,131.79,131.84,131.48,131.6,85922.0,120.4484,120.4941,120.1651,120.2748,85922.0
2022-03-10 15:25:00,131.57,131.81,131.56,131.8,106307.0,120.2474,120.4667,120.2382,120.4576,106307.0
2022-03-10 15:30:00,131.8,131.83,131.6,131.68,129075.0,120.4576,120.485,120.2748,120.3479,129075.0
2022-03-10 15:35:00,131.67,131.84,131.54,131.76,148327.0,120.3388,120.4941,120.22,120.421,148327.0
2022-03-10 15:40:00,131.75,131.89,131.63,131.64,142668.0,120.4119,120.5398,120.3022,120.3114,142668.0
2022-03-10 15:45:00,131.63,131.79,131.5,131.61,154251.0,120.3022,120.4484,120.1834,120.2839,154251.0
2022-03-10 15:50:00,131.63,132.12,131.62,131.91,223085.0,120.3022,120.7501,120.2931,120.5581,223085.0
2022-03-10 15:55:00,131.91,131.98,131.68,131.88,653912.0,120.5581,120.6221,120.3479,120.5307,653912.0
2022-03-11 09:30:00,132.49,134.08,132.48,132.8,756055.0,121.0882,122.5414,121.0791,121.3715,756055.0
2022-03-11 09:35:00,132.8,133.06,131.84,131.97,241513.0,121.3715,121.6092,120.4941,120.613,241513.0
2022-03-11 09:40:00,132.0,132.68,131.91,132.18,289289.0,120.6404,121.2619,120.5581,120.8049,289289.0
2022-03-11 09:45:00,132.16,133.09,132.15,132.9,235162.0,120.7866,121.6366,120.7775,121.4629,235162.0
2022-03-11 09:50:00,132.85,133.03,132.05,132.22,125604.0,121.4172,121.5817,120.6861,120.8414,125604.0
2022-03-11 09:55:00,132.2,132.33,131.84,132.16,133084.0,120.8232,120.942,120.4941,120.7866,133084.0
2022-03-11 10:00:00,132.17,132.23,131.67,131.77,145738.0,120.7957,120.8506,120.3388,120.4302,145738.0
2022-03-11 10:05:00,131.77,132.11,131.23,131.28,150109.0,120.4302,120.7409,119.9366,119.9823,150109.0
2022-03-11 10:10:00,131.27,131.9,131.27,131.62,121096.0,119.9732,120.549,119.9732,120.2931,121096.0
2022-03-11 10:15:00,131.63,131.98,131.46,131.81,106837.0,120.3022,120.6221,120.1468,120.4667,106837.0
2022-03-11 10:20:00,131.82,131.88,131.31,131.59,101126.0,120.4759,120.5307,120.0098,120.2657,101126.0
2022-03-11 10:25:00,131.66,132.05,131.58,131.94,135277.0,120.3296,120.6861,120.2565,120.5855,135277.0
2022-03-11 10:30:00,131.92,132.02,131.73,131.88,108208.0,120.5673,120.6587,120.3936,120.5307,108208.0
2022-03-11 10:35:00,131.89,132.2,131.89,132.04,98264.0,120.5398,120.8232,120.5398,120.6769,98264.0
2022-03-11 10:40:00,132.08,132.08,131.84,132.01,129817.0,120.7135,120.7135,120.4941,120.6495,129817.0
2022-03-11 10:45:00,132.03,132.08,131.86,131.94,86340.0,120.6678,120.7135,120.5124,120.5855,86340.0
2022-03-11 10:50:00,131.99,132.09,131.91,132.02,110676.0,120.6312,120.7226,120.5581,120.6587,110676.0
2022-03-11 10:55:00,132.05,132.31,131.88,132.25,164335.0,120.6861,120.9237,120.5307,120.8689,164335.0
2022-03-11 11:00:00,132.21,132.22,132.01,132.04,92279.0,120.8323,120.8414,120.6495,120.6769,92279.0
2022-03-11 11:05:00,132.07,132.11,131.73,131.94,81013.0,120.7044,120.7409,120.3936,120.5855,81013.0
2022-03-11 11:10:00,131.95,132.12,131.42,131.44,100384.0,120.5947,120.7501,120.1103,120.1286,100384.0
2022-03-11 11:15:00,131.47,132.08,131.4,131.97,106586.0,120.156,120.7135,120.092,120.613,106586.0
2022-03-11 11:20:00,131.99,132.04,131.84,132.0,81742.0,120.6312,120.6769,120.4941,120.6404,81742.0
2022-03-11 11:25:00,131.99,132.04,131.75,131.85,73693.0,120.6312,120.6769,120.4119,120.5033,73693.0
2022-03-11 11:30:00,131.85,131.87,131.51,131.57,81049.0,120.5033,120.5216,120.1925,120.2474,81049.0
2022-03-11 11:35:00,131.54,132.03,131.47,131.98,64686.0,120.22,120.6678,120.156,120.6221,64686.0
2022-03-11 11:40:00,131.97,131.99,131.51,131.95,80511.0,120.613,120.6312,120.1925,120.5947,80511.0
2022-03-11 11:45:00,131.95,132.0,131.6,131.82,66582.0,120.5947,120.6404,120.2748,120.4759,66582.0
2022-03-11 11:50:00,131.82,131.88,131.6,131.82,43017.0,120.4759,120.5307,120.2748,120.4759,43017.0
2022-03-11 11:55:00,131.84,131.89,131.51,131.7,61775.0,120.4941,120.5398,120.1925,120.3662,61775.0
2022-03-11 12:00:00,131.67,131.87,131.27,131.59,210661.0,120.3388,120.5216,119.9732,120.2657,210661.0
2022-03-11 12:05:00,131.61,131.7,131.3,131.36,98524.0,120.2839,120.3662,120.0006,120.0555,98524.0
2022-03-11 12:10:00,131.4,131.64,131.4,131.58,48415.0,120.092,120.3114,120.092,120.2565,48415.0
2022-03-11 12:15:00,131.58,131.91,131.54,131.89,129169.0,120.2565,120.5581,120.22,120.5398,129169.0
2022-03-11 12:20:00,131.88,131.99,131.64,131.73,103988.0,120.5307,120.6312,120.3114,120.3936,103988.0
2022-03-11 12:25:00,131.76,131.77,131.39,131.4,56558.0,120.421,120.4302,120.0829,120.092,56558.0
2022-03-11 12:30:00,131.37,131.54,131.26,131.29,75990.0,120.0646,120.22,119.9641,119.9915,75990.0
2022-03-11 12:35:00,131.28,131.28,131.06,131.08,71398.0,119.9823,119.9823,119.7813,119.7996,71398.0
2022-03-11 12:40:00,131.07,131.46,130.97,131.4,187294.0,119.7904,120.1468,119.699,120.092,187294.0
2022-03-11 12:45:00,131.4,131.5,130.31,130.36,622000.0,120.092,120.1834,119.0958,119.1415,622000.0
2022-03-11 12:50:00,130.38,130.7,130.0,130.68,385223.0,119.1598,119.4523,118.8125,119.434,385223.0
2022-03-11 12:55:00,130.66,130.88,130.44,130.47,152556.0,119.4157,119.6168,119.2146,119.242,152556.0
2022-03-11 13:00:00,130.47,130.62,130.27,130.28,128645.0,119.242,119.3791,119.0593,119.0684,128645.0
2022-03-11 13:05:00,130.28,130.71,129.94,130.06,276315.0,119.0684,119.4614,118.7577,118.8673,276315.0
2022-03-11 13:10:00,130.09,130.23,129.76,129.76,147187.0,118.8947,119.0227,118.5931,118.5931,147187.0
2022-03-11 13:15:00,129.77,130.01,129.76,129.91,140797.0,118.6023,118.8216,118.5931,118.7302,140797.0
2022-03-11 13:20:00,129.9,130.01,129.61,129.73,150192.0,118.7211,118.8216,118.4561,118.5657,150192.0
2022-03-11 13:25:00,129.72,129.85,129.18,129.18,311105.0,118.5566,118.6754,118.0631,118.0631,311105.0
2022-03-11 13:30:00,129.17,129.38,129.02,129.28,192188.0,118.0539,118.2458,117.9168,118.1545,192188.0
2022-03-11 13:35:00,129.29,129.42,128.7,128.72,238287.0,118.1636,118.2824,117.6244,117.6426,238287.0
2022-03-11 13:40:00,128.71,128.98,128.67,128.91,173957.0,117.6335,117.8803,117.5969,117.8163,173957.0
2022-03-11 13:45:00,128.92,129.25,128.86,129.23,137034.0,117.8254,118.127,117.7706,118.1088,137034.0
2022-03-11 13:50:00,129.25,129.27,128.85,128.87,133323.0,118.127,118.1453,117.7615,117.7797,133323.0
2022-03-11 13:55:00,128.85,128.97,128.66,128.69,110424.0,117.7615,117.8711,117.5878,117.6152,110424.0
2022-03-11 14:00:00,128.69,128.86,128.42,128.84,202570.0,117.6152,117.7706,117.3685,117.7523,202570.0
2022-03-11 14:05:00,128.84,129.03,128.74,128.88,118365.0,117.7523,117.926,117.6609,117.7889,118365.0
2022-03-11 14:10:00,128.9,129.03,128.81,129.0,122492.0,117.8072,117.926,117.7249,117.8986,122492.0
2022-03-11 14:15:00,129.0,129.18,129.0,129.02,103518.0,117.8986,118.0631,117.8986,117.9168,103518.0
2022-03-11 14:20:00,129.01,129.28,128.95,129.24,165505.0,117.9077,118.1545,117.8529,118.1179,165505.0
2022-03-11 14:25:00,129.24,129.52,129.15,129.39,131971.0,118.1179,118.3738,118.0356,118.255,131971.0
2022-03-11 14:30:00,129.38,129.47,129.25,129.46,80253.0,118.2458,118.3281,118.127,118.319,80253.0
2022-03-11 14:35:00,129.44,129.44,129.18,129.23,86334.0,118.3007,118.3007,118.0631,118.1088,86334.0
2022-03-11 14:40:00,129.24,129.28,129.06,129.08,101739.0,118.1179,118.1545,117.9534,117.9717,101739.0
2022-03-11 14:45:00,129.08,129.12,128.93,129.12,106731.0,117.9717,118.0082,117.8346,118.0082,106731.0
2022-03-11 14:50:00,129.1,129.1,128.74,129.01,104371.0,117.9899,117.9899,117.6609,117.9077,104371.0
2022-03-11 14:55:00,129.01,129.2,128.95,129.1,103195.0,117.9077,118.0813,117.8529,117.9899,103195.0
2022-03-11 15:00:00,129.13,129.13,128.89,128.91,57404.0,118.0174,118.0174,117.798,117.8163,57404.0
2022-03-11 15:05:00,128.92,129.07,128.76,128.84,115252.0,117.8254,117.9625,117.6792,117.7523,115252.0
2022-03-11 15:10:00,128.82,129.12,128.8,129.11,136806.0,117.734,118.0082,117.7158,117.9991,136806.0
2022-03-11 15:15:00,129.08,129.17,128.98,129.11,77091.0,117.9717,118.0539,117.8803,117.9991,77091.0
2022-03-11 15:20:00,129.1,129.19,128.99,129.02,106264.0,117.9899,118.0722,117.8894,117.9168,106264.0
2022-03-11 15:25:00,129.0,129.09,128.94,129.03,110871.0,117.8986,117.9808,117.8437,117.926,110871.0
2022-03-11 15:30:00,129.01,129.09,128.87,129.02,262452.0,117.9077,117.9808,117.7797,117.9168,262452.0
2022-03-11 15:35:00,129.02,129.21,128.98,129.13,135499.0,117.9168,118.0905,117.8803,118.0174,135499.0
2022-03-11 15:40:00,129.12,129.38,129.0,129.07,196681.0,118.0082,118.2458,117.8986,117.9625,196681.0
2022-03-11 15:45:00,129.07,129.18,128.97,129.04,190954.0,117.9625,118.0631,117.8711,117.9351,190954.0
2022-03-11 15:50:00,129.01,129.2,128.72,128.95,431278.0,117.9077,118.0813,117.6426,117.8529,431278.0
2022-03-11 15:55:00,128.95,129.15,128.66,128.86,799370.0,117.8529,118.0356,117.5878,117.7706,799370.0
2022-03-14 09:30:00,129.81,130.44,129.46,129.78,573538.0,118.6388,119.2146,118.319,118.6114,573538.0
2022-03-14 09:35:00,129.84,130.18,129.23,129.99,296642.0,118.6663,118.977,118.1088,118.8034,296642.0
2022-03-14 09:40:00,129.91,130.15,129.59,130.01,230727.0,118.7302,118.9496,118.4378,118.8216,230727.0
2022-03-14 09:45:00,129.99,130.92,129.9,130.88,301324.0,118.8034,119.6533,118.7211,119.6168,301324.0
2022-03-14 09:50:00,130.92,131.17,130.64,130.66,184666.0,119.6533,119.8818,119.3974,119.4157,184666.0
2022-03-14 09:55:00,130.67,130.8,129.91,130.14,167414.0,119.4248,119.5436,118.7302,118.9404,167414.0
2022-03-14 10:00:00,130.16,130.62,130.01,130.15,210588.0,118.9587,119.3791,118.8216,118.9496,210588.0
2022-03-14 10:05:00,130.13,130.51,130.01,130.5,203991.0,118.9313,119.2786,118.8216,119.2695,203991.0
2022-03-14 10:10:00,130.48,131.12,130.47,131.03,187895.0,119.2512,119.8361,119.242,119.7539,187895.0
2022-03-14 10:15:00,131.05,131.53,131.03,131.43,207485.0,119.7721,120.2108,119.7539,120.1194,207485.0
2022-03-14 10:20:00,131.46,131.88,131.3,131.79,147225.0,120.1468,120.5307,120.0006,120.4484,147225.0
2022-03-14 10:25:00,131.81,132.0,131.31,131.49,146808.0,120.4667,120.6404,120.0098,120.1743,146808.0
2022-03-14 10:30:00,131.5,131.83,131.27,131.4,174068.0,120.1834,120.485,119.9732,120.092,174068.0
2022-03-14 10:35:00,131.43,132.08,131.37,132.02,178897.0,120.1194,120.7135,120.0646,120.6587,178897.0
2022-03-14 10:40:00,132.08,132.3,131.9,131.99,144196.0,120.7135,120.9146,120.549,120.6312,144196.0
2022-03-14 10:45:00,131.97,132.3,131.85,131.95,142327.0,120.613,120.9146,120.5033,120.5947,142327.0
2022-03-14 10:50:00,131.95,132.38,131.8,132.33,145841.0,120.5947,120.9877,120.4576,120.942,145841.0
2022-03-14 10:55:00,132.31,132.88,132.3,132.84,178863.0,120.9237,121.4446,120.9146,121.4081,178863.0
2022-03-14 11:00:00,132.84,132.92,132.53,132.66,156475.0,121.4081,121.4812,121.1248,121.2436,156475.0
2022-03-14 11:05:00,132.66,132.75,132.55,132.66,95261.0,121.2436,121.3258,121.143,121.2436,95261.0
2022-03-14 11:10:00,132.68,132.74,132.47,132.63,115122.0,121.2619,121.3167,121.0699,121.2162,115122.0
2022-03-14 11:15:00,132.62,132.82,132.55,132.74,91415.0,121.207,121.3898,121.143,121.3167,91415.0
2022-03-14 11:20:00,132.75,132.75,132.48,132.65,91386.0,121.3258,121.3258,121.0791,121.2344,91386.0
2022-03-14 11:25:00,132.66,132.92,132.62,132.9,96099.0,121.2436,121.4812,121.207,121.4629,96099.0
2022-03-14 11:30:00,132.9,132.9,132.36,132.45,112667.0,121.4629,121.4629,120.9694,121.0517,112667.0
2022-03-14 11:35:00,132.44,132.57,132.24,132.3,101239.0,121.0425,121.1613,120.8597,120.9146,101239.0
2022-03-14 11:40:00,132.3,132.32,131.87,132.0,118685.0,120.9146,120.9328,120.5216,120.6404,118685.0
2022-03-14 11:45:00,132.0,132.08,131.83,131.87,90935.0,120.6404,120.7135,120.485,120.5216,90935.0
2022-03-14 11:50:00,131.84,132.0,131.72,131.9,82518.0,120.4941,120.6404,120.3845,120.549,82518.0
2022-03-14 11:55:00,131.91,131.97,131.77,131.94,109020.0,120.5581,120.613,120.4302,120.5855,109020.0
2022-03-14 12:00:00,131.92,131.99,131.7,131.8,77040.0,120.5673,120.6312,120.3662,120.4576,77040.0
2022-03-14 12:05:00,131.81,132.04,131.8,131.86,79446.0,120.4667,120.6769,120.4576,120.5124,79446.0
2022-03-14 12:10:00,131.88,132.09,131.6,131.8,177015.0,120.5307,120.7226,120.2748,120.4576,177015.0
2022-03-14 12:15:00,131.77,132.02,131.76,131.96,76310.0,120.4302,120.6587,120.421,120.6038,76310.0
2022-03-14 12:20:00,131.96,132.04,131.76,131.94,113444.0,120.6038,120.6769,120.421,120.5855,113444.0
2022-03-14 12:25:00,131.93,132.02,131.87,132.0,73992.0,120.5764,120.6587,120.5216,120.6404,73992.0
2022-03-14 12:30:00,132.0,132.17,131.87,131.88,137968.0,120.6404,120.7957,120.5216,120.5307,137968.0
2022-03-14 12:35:00,131.88,131.88,131.39,131.75,90315.0,120.5307,120.5307,120.0829,120.4119,90315.0
2022-03-14 12:40:00,131.73,131.97,131.58,131.61,58640.0,120.3936,120.613,120.2565,120.2839,58640.0
2022-03-14 12:45:00,131.62,131.67,131.15,131.26,99700.0,120.2931,120.3388,119.8635,119.9641,99700.0
2022-03-14 12:50:00,131.26,131.35,131.04,131.06,63619.0,119.9641,120.0463,119.763,119.7813,63619.0
2022-03-14 12:55:00,131.07,131.3,131.02,131.04,82803.0,119.7904,120.0006,119.7447,119.763,82803.0
2022-03-14 13:00:00,131.06,131.11,130.75,130.78,67997.0,119.7813,119.827,119.4979,119.5254,67997.0
2022-03-14 13:05:00,130.78,130.93,130.52,130.53,106338.0,119.5254,119.6625,119.2877,119.2969,106338.0
2022-03-14 13:10:00,130.53,130.62,130.32,130.48,129954.0,119.2969,119.3791,119.105,119.2512,129954.0
2022-03-14 13:15:00,130.47,130.51,130.24,130.49,73967.0,119.242,119.2786,119.0318,119.2603,73967.0
2022-03-14 13:20:00,130.48,130.51,130.15,130.25,62952.0,119.2512,119.2786,118.9496,119.041,62952.0
2022-03-14 13:25:00,130.23,130.26,130.04,130.16,98333.0,119.0227,119.0501,118.8491,118.9587,98333.0
2022-03-14 13:30:00,130.17,130.29,129.9,130.12,129754.0,118.9679,119.0775,118.7211,118.9222,129754.0
2022-03-14 13:35:00,130.12,130.13,129.71,129.82,104957.0,118.9222,118.9313,118.5474,118.648,104957.0
2022-03-14 13:40:00,129.81,130.15,129.78,129.99,91997.0,118.6388,118.9496,118.6114,118.8034,91997.0
2022-03-14 13:45:00,129.97,130.18,129.83,129.88,70492.0,118.7851,118.977,118.6571,118.7028,70492.0
2022-03-14 13:50:00,129.9,129.94,129.67,129.93,142829.0,118.7211,118.7577,118.5109,118.7485,142829.0
2022-03-14 13:55:00,129.92,130.11,129.84,129.86,55801.0,118.7394,118.913,118.6663,118.6845,55801.0
2022-03-14 14:00:00,129.87,129.94,129.77,129.91,64783.0,118.6937,118.7577,118.6023,118.7302,64783.0
2022-03-14 14:05:00,129.89,130.13,129.88,130.01,67241.0,118.712,118.9313,118.7028,118.8216,67241.0
2022-03-14 14:10:00,130.01,130.14,129.97,130.05,48067.0,118.8216,118.9404,118.7851,118.8582,48067.0
2022-03-14 14:15:00,130.07,130.09,129.79,129.83,51835.0,118.8765,118.8947,118.6206,118.6571,51835.0
2022-03-14 14:20:00,129.84,129.91,129.66,129.77,60412.0,118.6663,118.7302,118.5018,118.6023,60412.0
2022-03-14 14:25:00,129.79,129.83,129.61,129.63,45168.0,118.6206,118.6571,118.4561,118.4743,45168.0
2022-03-14 14:30:00,129.64,129.81,129.59,129.81,109914.0,118.4835,118.6388,118.4378,118.6388,109914.0
2022-03-14 14:35:00,129.82,129.93,129.59,129.65,92662.0,118.648,118.7485,118.4378,118.4926,92662.0
2022-03-14 14:40:00,129.7,129.88,129.66,129.78,79017.0,118.5383,118.7028,118.5018,118.6114,79017.0
2022-03-14 14:45:00,129.77,129.83,129.56,129.62,42788.0,118.6023,118.6571,118.4104,118.4652,42788.0
2022-03-14 14:50:00,129.61,129.88,129.58,129.86,55703.0,118.4561,118.7028,118.4286,118.6845,55703.0
2022-03-14 14:55:00,129.86,129.95,129.77,129.87,107984.0,118.6845,118.7668,118.6023,118.6937,107984.0
2022-03-14 15:00:00,129.86,130.18,129.79,130.08,93031.0,118.6845,118.977,118.6206,118.8856,93031.0
2022-03-14 15:05:00,130.08,130.09,129.88,129.97,49217.0,118.8856,118.8947,118.7028,118.7851,49217.0
2022-03-14 15:10:00,129.99,130.39,129.96,130.38,108091.0,118.8034,119.1689,118.7759,119.1598,108091.0
2022-03-14 15:15:00,130.39,130.5,130.12,130.2,115283.0,119.1689,119.2695,118.9222,118.9953,115283.0
2022-03-14 15:20:00,130.19,130.35,130.12,130.31,74204.0,118.9861,119.1324,118.9222,119.0958,74204.0
2022-03-14 15:25:00,130.31,130.34,130.15,130.15,72803.0,119.0958,119.1232,118.9496,118.9496,72803.0
2022-03-14 15:30:00,130.16,130.17,129.79,129.92,117880.0,118.9587,118.9679,118.6206,118.7394,117880.0
2022-03-14 15:35:00,129.93,130.0,129.74,129.89,88481.0,118.7485,118.8125,118.5749,118.712,88481.0
2022-03-14 15:40:00,129.9,129.99,129.8,129.97,146208.0,118.7211,118.8034,118.6297,118.7851,146208.0
2022-03-14 15:45:00,129.98,130.15,129.76,130.02,177472.0,118.7942,118.9496,118.5931,118.8308,177472.0
2022-03-14 15:50:00,130.02,130.23,129.85,130.08,355565.0,118.8308,119.0227,118.6754,118.8856,355565.0
2022-03-14 15:55:00,130.08,130.39,130.08,130.17,605739.0,118.8856,119.1689,118.8856,118.9679,605739.0
2022-03-15 09:30:00,131.8,132.86,131.71,132.77,353070.0,120.4576,121.4264,120.3753,121.3441,353070.0
2022-03-15 09:35:00,132.77,133.03,132.05,132.48,177355.0,121.3441,121.5817,120.6861,121.0791,177355.0
2022-03-15 09:40:00,132.5,132.62,131.34,131.53,162388.0,121.0973,121.207,120.0372,120.2108,162388.0
2022-03-15 09:45:00,131.56,132.31,131.44,132.2,143033.0,120.2382,120.9237,120.1286,120.8232,143033.0
2022-03-15 09:50:00,132.23,132.44,131.84,131.94,220803.0,120.8506,121.0425,120.4941,120.5855,220803.0
2022-03-15 09:55:00,131.88,132.19,131.69,131.77,138123.0,120.5307,120.814,120.3571,120.4302,138123.0
2022-03-15 10:00:00,131.74,132.18,131.43,131.88,110641.0,120.4028,120.8049,120.1194,120.5307,110641.0
2022-03-15 10:05:00,131.88,131.97,131.13,131.38,108547.0,120.5307,120.613,119.8452,120.0737,108547.0
2022-03-15 10:10:00,131.39,131.55,131.14,131.42,80258.0,120.0829,120.2291,119.8544,120.1103,80258.0
2022-03-15 10:15:00,131.41,131.99,131.26,131.99,91246.0,120.1012,120.6312,119.9641,120.6312,91246.0
2022-03-15 10:20:00,131.99,132.06,131.71,132.02,83630.0,120.6312,120.6952,120.3753,120.6587,83630.0
2022-03-15 10:25:00,132.01,132.62,131.78,132.62,109178.0,120.6495,121.207,120.4393,121.207,109178.0
2022-03-15 10:30:00,132.63,132.79,132.47,132.61,112632.0,121.2162,121.3624,121.0699,121.1979,112632.0
2022-03-15 10:35:00,132.63,133.32,132.62,133.11,125317.0,121.2162,121.8468,121.207,121.6549,125317.0
2022-03-15 10:40:00,133.14,133.48,133.13,133.31,134592.0,121.6823,121.993,121.6731,121.8376,134592.0
2022-03-15 10:45:00,133.33,133.49,133.18,133.44,111477.0,121.8559,122.0022,121.7188,121.9565,111477.0
2022-03-15 10:50:00,133.45,133.55,132.99,133.14,182682.0,121.9656,122.057,121.5452,121.6823,182682.0
2022-03-15 10:55:00,133.13,133.25,132.65,132.83,128830.0,121.6731,121.7828,121.2344,121.3989,128830.0
2022-03-15 11:00:00,132.89,133.14,132.83,132.95,95551.0,121.4538,121.6823,121.3989,121.5086,95551.0
2022-03-15 11:05:00,132.95,132.95,132.45,132.6,134056.0,121.5086,121.5086,121.0517,121.1887,134056.0
2022-03-15 11:10:00,132.6,132.79,132.55,132.75,68286.0,121.1887,121.3624,121.143,121.3258,68286.0
2022-03-15 11:15:00,132.68,132.74,132.43,132.69,61692.0,121.2619,121.3167,121.0334,121.271,61692.0
2022-03-15 11:20:00,132.69,132.79,132.19,132.23,124394.0,121.271,121.3624,120.814,120.8506,124394.0
2022-03-15 11:25:00,132.23,132.63,132.15,132.63,71264.0,120.8506,121.2162,120.7775,121.2162,71264.0
2022-03-15 11:30:00,132.62,132.66,132.26,132.34,69011.0,121.207,121.2436,120.878,120.9511,69011.0
2022-03-15 11:35:00,132.35,132.44,132.26,132.36,55986.0,120.9603,121.0425,120.878,120.9694,55986.0
2022-03-15 11:40:00,132.37,132.54,132.24,132.42,66606.0,120.9785,121.1339,120.8597,121.0242,66606.0
2022-03-15 11:45:00,132.4,132.61,132.34,132.6,74295.0,121.006,121.1979,120.9511,121.1887,74295.0
2022-03-15 11:50:00,132.59,132.74,132.27,132.35,92420.0,121.1796,121.3167,120.8871,120.9603,92420.0
2022-03-15 11:55:00,132.33,132.33,131.76,132.19,81621.0,120.942,120.942,120.421,120.814,81621.0
2022-03-15 12:00:00,132.15,132.15,131.79,131.9,62336.0,120.7775,120.7775,120.4484,120.549,62336.0
2022-03-15 12:05:00,131.91,132.26,131.83,132.11,61804.0,120.5581,120.878,120.485,120.7409,61804.0
2022-03-15 12:10:00,132.09,132.24,131.93,132.22,59694.0,120.7226,120.8597,120.5764,120.8414,59694.0
2022-03-15 12:15:00,132.21,132.27,132.09,132.24,67182.0,120.8323,120.8871,120.7226,120.8597,67182.0
2022-03-15 12:20:00,132.23,132.44,132.15,132.44,76809.0,120.8506,121.0425,120.7775,121.0425,76809.0
2022-03-15 12:25:00,132.44,132.57,132.31,132.43,65276.0,121.0425,121.1613,120.9237,121.0334,65276.0
2022-03-15 12:30:00,132.41,132.63,132.41,132.52,82332.0,121.0151,121.2162,121.0151,121.1156,82332.0
2022-03-15 12:35:00,132.52,132.81,132.5,132.81,66987.0,121.1156,121.3807,121.0973,121.3807,66987.0
2022-03-15 12:40:00,132.81,132.89,132.6,132.61,47428.0,121.3807,121.4538,121.1887,121.1979,47428.0
2022-03-15 12:45:00,132.65,132.71,132.53,132.65,55656.0,121.2344,121.2893,121.1248,121.2344,55656.0
2022-03-15 12:50:00,132.63,132.67,132.32,132.51,50874.0,121.2162,121.2527,120.9328,121.1065,50874.0
2022-03-15 12:55:00,132.51,132.71,132.36,132.4,92721.0,121.1065,121.2893,120.9694,121.006,92721.0
2022-03-15 13:00:00,132.38,132.58,132.37,132.48,138032.0,120.9877,121.1705,120.9785,121.0791,138032.0
2022-03-15 13:05:00,132.48,132.52,132.3,132.35,80909.0,121.0791,121.1156,120.9146,120.9603,80909.0
2022-03-15 13:10:00,132.33,132.37,132.08,132.1,54963.0,120.942,120.9785,120.7135,120.7318,54963.0
2022-03-15 13:15:00,132.12,132.27,132.03,132.11,88404.0,120.7501,120.8871,120.6678,120.7409,88404.0
2022-03-15 13:20:00,132.1,132.17,131.98,132.06,81338.0,120.7318,120.7957,120.6221,120.6952,81338.0
2022-03-15 13:25:00,132.05,132.32,131.82,131.84,76192.0,120.6861,120.9328,120.4759,120.4941,76192.0
2022-03-15 13:30:00,131.79,132.07,131.75,131.86,83449.0,120.4484,120.7044,120.4119,120.5124,83449.0
2022-03-15 13:35:00,131.87,131.99,131.82,131.84,77497.0,120.5216,120.6312,120.4759,120.4941,77497.0
2022-03-15 13:40:00,131.87,131.91,131.65,131.78,74752.0,120.5216,120.5581,120.3205,120.4393,74752.0
2022-03-15 13:45:00,131.78,131.84,131.6,131.77,86873.0,120.4393,120.4941,120.2748,120.4302,86873.0
2022-03-15 13:50:00,131.76,131.92,131.73,131.78,70105.0,120.421,120.5673,120.3936,120.4393,70105.0
2022-03-15 13:55:00,131.78,131.86,131.7,131.8,67392.0,120.4393,120.5124,120.3662,120.4576,67392.0
2022-03-15 14:00:00,131.79,131.88,131.63,131.66,83029.0,120.4484,120.5307,120.3022,120.3296,83029.0
2022-03-15 14:05:00,131.68,131.73,131.53,131.56,93938.0,120.3479,120.3936,120.2108,120.2382,93938.0
2022-03-15 14:10:00,131.57,131.6,131.35,131.49,104079.0,120.2474,120.2748,120.0463,120.1743,104079.0
2022-03-15 14:15:00,131.49,131.55,131.29,131.33,68958.0,120.1743,120.2291,119.9915,120.028,68958.0
2022-03-15 14:20:00,131.34,131.55,131.25,131.44,70889.0,120.0372,120.2291,119.9549,120.1286,70889.0
2022-03-15 14:25:00,131.45,131.58,131.42,131.52,56918.0,120.1377,120.2565,120.1103,120.2017,56918.0
2022-03-15 14:30:00,131.51,131.87,131.32,131.79,79422.0,120.1925,120.5216,120.0189,120.4484,79422.0
2022-03-15 14:35:00,131.78,131.84,131.66,131.77,56912.0,120.4393,120.4941,120.3296,120.4302,56912.0
2022-03-15 14:40:00,131.79,131.95,131.73,131.89,81066.0,120.4484,120.5947,120.3936,120.5398,81066.0
2022-03-15 14:45:00,131.88,132.16,131.86,132.16,82018.0,120.5307,120.7866,120.5124,120.7866,82018.0
2022-03-15 14:50:00,132.15,132.24,131.98,132.02,70769.0,120.7775,120.8597,120.6221,120.6587,70769.0
2022-03-15 14:55:00,132.03,132.15,131.97,132.07,60196.0,120.6678,120.7775,120.613,120.7044,60196.0
2022-03-15 15:00:00,132.06,132.14,131.96,132.13,85567.0,120.6952,120.7683,120.6038,120.7592,85567.0
2022-03-15 15:05:00,132.12,132.31,132.01,132.07,96474.0,120.7501,120.9237,120.6495,120.7044,96474.0
2022-03-15 15:10:00,132.06,132.25,132.06,132.18,78343.0,120.6952,120.8689,120.6952,120.8049,78343.0
2022-03-15 15:15:00,132.19,132.38,132.15,132.35,135076.0,120.814,120.9877,120.7775,120.9603,135076.0
2022-03-15 15:20:00,132.38,132.48,132.23,132.46,110257.0,120.9877,121.0791,120.8506,121.0608,110257.0
2022-03-15 15:25:00,132.47,132.59,132.44,132.48,99085.0,121.0699,121.1796,121.0425,121.0791,99085.0
2022-03-15 15:30:00,132.5,132.66,132.43,132.51,169518.0,121.0973,121.2436,121.0334,121.1065,169518.0
2022-03-15 15:35:00,132.52,132.66,132.47,132.64,156922.0,121.1156,121.2436,121.0699,121.2253,156922.0
2022-03-15 15:40:00,132.64,132.69,132.51,132.65,192051.0,121.2253,121.271,121.1065,121.2344,192051.0
2022-03-15 15:45:00,132.65,132.66,132.38,132.59,255121.0,121.2344,121.2436,120.9877,121.1796,255121.0
2022-03-15 15:50:00,132.57,132.82,132.41,132.58,345659.0,121.1613,121.3898,121.0151,121.1705,345659.0
2022-03-15 15:55:00,132.59,132.59,132.15,132.52,807748.0,121.1796,121.1796,120.7775,121.1156,807748.0
2022-03-16 09:30:00,134.87,135.71,134.43,135.18,561005.0,123.2634,124.0311,122.8613,123.5467,561005.0
2022-03-16 09:35:00,135.21,135.46,134.64,135.23,203312.0,123.5741,123.8026,123.0532,123.5924,203312.0
2022-03-16 09:40:00,135.21,135.98,135.18,135.9,185602.0,123.5741,124.2779,123.5467,124.2048,185602.0
2022-03-16 09:45:00,135.9,136.19,135.53,136.13,175082.0,124.2048,124.4698,123.8666,124.415,175082.0
2022-03-16 09:50:00,136.15,136.18,135.69,135.78,160247.0,124.4332,124.4607,124.0128,124.0951,160247.0
2022-03-16 09:55:00,135.79,136.03,135.5,135.7,146006.0,124.1042,124.3236,123.8392,124.022,146006.0
2022-03-16 10:00:00,135.7,135.79,135.17,135.33,123200.0,124.022,124.1042,123.5376,123.6838,123200.0
2022-03-16 10:05:00,135.32,135.67,135.29,135.3,118575.0,123.6747,123.9945,123.6472,123.6564,118575.0
2022-03-16 10:10:00,135.32,135.79,135.25,135.74,122770.0,123.6747,124.1042,123.6107,124.0585,122770.0
2022-03-16 10:15:00,135.75,136.91,135.74,136.68,256659.0,124.0677,125.1278,124.0585,124.9176,256659.0
2022-03-16 10:20:00,136.69,137.02,136.66,136.94,213177.0,124.9268,125.2284,124.8993,125.1553,213177.0
2022-03-16 10:25:00,136.95,137.23,136.87,137.04,206068.0,125.1644,125.4203,125.0913,125.2466,206068.0
2022-03-16 10:30:00,137.09,137.53,137.05,137.42,140389.0,125.2923,125.6945,125.2558,125.5939,140389.0
2022-03-16 10:35:00,137.4,137.58,137.14,137.58,144609.0,125.5757,125.7402,125.338,125.7402,144609.0
2022-03-16 10:40:00,137.58,137.66,136.64,137.06,195335.0,125.7402,125.8133,124.8811,125.2649,195335.0
2022-03-16 10:45:00,137.05,137.34,136.94,137.06,108119.0,125.2558,125.5208,125.1553,125.2649,108119.0
2022-03-16 10:50:00,137.09,137.24,136.95,137.04,96703.0,125.2923,125.4294,125.1644,125.2466,96703.0
2022-03-16 10:55:00,137.07,137.2,136.7,137.19,106194.0,125.2741,125.3929,124.9359,125.3837,106194.0
2022-03-16 11:00:00,137.17,137.22,136.66,137.06,149920.0,125.3655,125.4112,124.8993,125.2649,149920.0
2022-03-16 11:05:00,137.03,137.21,136.8,136.94,94338.0,125.2375,125.402,125.0273,125.1553,94338.0
2022-03-16 11:10:00,136.96,137.17,136.82,136.91,75335.0,125.1735,125.3655,125.0456,125.1278,75335.0
2022-03-16 11:15:00,136.9,137.07,136.75,137.02,109109.0,125.1187,125.2741,124.9816,125.2284,109109.0
2022-03-16 11:20:00,137.04,137.14,136.94,137.05,72385.0,125.2466,125.338,125.1553,125.2558,72385.0
2022-03-16 11:25:00,137.07,137.22,136.96,137.06,80310.0,125.2741,125.4112,125.1735,125.2649,80310.0
2022-03-16 11:30:00,137.07,137.2,136.94,137.03,78156.0,125.2741,125.3929,125.1553,125.2375,78156.0
2022-03-16 11:35:00,137.05,137.27,136.95,137.22,109685.0,125.2558,125.4569,125.1644,125.4112,109685.0
2022-03-16 11:40:00,137.22,137.27,136.88,136.97,244171.0,125.4112,125.4569,125.1004,125.1827,244171.0
2022-03-16 11:45:00,136.96,136.99,136.67,136.88,179256.0,125.1735,125.2009,124.9085,125.1004,179256.0
2022-03-16 11:50:00,136.89,137.12,136.68,137.06,137490.0,125.1096,125.3198,124.9176,125.2649,137490.0
2022-03-16 11:55:00,137.08,137.3,137.07,137.19,99244.0,125.2832,125.4843,125.2741,125.3837,99244.0
2022-03-16 12:00:00,137.21,137.53,137.18,137.32,78194.0,125.402,125.6945,125.3746,125.5026,78194.0
2022-03-16 12:05:00,137.33,137.58,137.3,137.45,65417.0,125.5117,125.7402,125.4843,125.6214,65417.0
2022-03-16 12:10:00,137.45,137.55,137.41,137.49,66206.0,125.6214,125.7128,125.5848,125.6579,66206.0
2022-03-16 12:15:00,137.51,137.63,137.4,137.44,77686.0,125.6762,125.7859,125.5757,125.6122,77686.0
2022-03-16 12:20:00,137.43,137.59,137.28,137.42,75391.0,125.6031,125.7493,125.466,125.5939,75391.0
2022-03-16 12:25:00,137.41,137.63,137.35,137.56,79957.0,125.5848,125.7859,125.53,125.7219,79957.0
2022-03-16 12:30:00,137.56,137.62,137.45,137.62,85020.0,125.7219,125.7767,125.6214,125.7767,85020.0
2022-03-16 12:35:00,137.63,137.66,137.37,137.45,78139.0,125.7859,125.8133,125.5482,125.6214,78139.0
2022-03-16 12:40:00,137.44,137.62,137.33,137.5,97048.0,125.6122,125.7767,125.5117,125.6671,97048.0
2022-03-16 12:45:00,137.49,137.49,136.94,137.18,126868.0,125.6579,125.6579,125.1553,125.3746,126868.0
2022-03-16 12:50:00,137.17,137.49,137.15,137.35,97878.0,125.3655,125.6579,125.3472,125.53,97878.0
2022-03-16 12:55:00,137.32,137.37,137.05,137.36,59920.0,125.5026,125.5482,125.2558,125.5391,59920.0
2022-03-16 13:00:00,137.38,137.49,137.24,137.34,47176.0,125.5574,125.6579,125.4294,125.5208,47176.0
2022-03-16 13:05:00,137.32,137.47,137.0,137.0,75380.0,125.5026,125.6396,125.2101,125.2101,75380.0
2022-03-16 13:10:00,136.97,137.06,136.76,136.97,166143.0,125.1827,125.2649,124.9907,125.1827,166143.0
2022-03-16 13:15:00,136.98,137.05,136.66,136.78,83371.0,125.1918,125.2558,124.8993,125.009,83371.0
2022-03-16 13:20:00,136.81,137.03,136.65,136.97,89362.0,125.0364,125.2375,124.8902,125.1827,89362.0
2022-03-16 13:25:00,136.96,137.15,136.92,137.09,81213.0,125.1735,125.3472,125.137,125.2923,81213.0
2022-03-16 13:30:00,137.1,137.22,136.98,137.09,77167.0,125.3015,125.4112,125.1918,125.2923,77167.0
2022-03-16 13:35:00,137.09,137.16,136.87,136.93,68216.0,125.2923,125.3563,125.0913,125.1461,68216.0
2022-03-16 13:40:00,136.92,136.94,136.69,136.78,71385.0,125.137,125.1553,124.9268,125.009,71385.0
2022-03-16 13:45:00,136.76,136.82,136.51,136.58,67766.0,124.9907,125.0456,124.7623,124.8262,67766.0
2022-03-16 13:50:00,136.59,136.88,136.52,136.81,81270.0,124.8354,125.1004,124.7714,125.0364,81270.0
2022-03-16 13:55:00,136.81,137.18,136.69,136.89,81236.0,125.0364,125.3746,124.9268,125.1096,81236.0
2022-03-16 14:00:00,136.86,137.32,136.55,136.79,231694.0,125.0821,125.5026,124.7988,125.0182,231694.0
2022-03-16 14:05:00,136.79,137.03,136.25,136.26,170438.0,125.0182,125.2375,124.5246,124.5338,170438.0
2022-03-16 14:10:00,136.28,136.59,136.03,136.46,197658.0,124.5521,124.8354,124.3236,124.7166,197658.0
2022-03-16 14:15:00,136.45,137.29,136.41,137.2,225879.0,124.7074,125.4751,124.6709,125.3929,225879.0
2022-03-16 14:20:00,137.17,137.23,136.68,136.79,156455.0,125.3655,125.4203,124.9176,125.0182,156455.0
2022-03-16 14:25:00,136.79,137.11,136.67,136.82,132917.0,125.0182,125.3106,124.9085,125.0456,132917.0
2022-03-16 14:30:00,136.81,136.81,136.09,136.28,206530.0,125.0364,125.0364,124.3784,124.5521,206530.0
2022-03-16 14:35:00,136.34,137.07,136.17,137.06,144370.0,124.6069,125.2741,124.4515,125.2649,144370.0
2022-03-16 14:40:00,137.06,137.57,136.87,137.52,193529.0,125.2649,125.731,125.0913,125.6853,193529.0
2022-03-16 14:45:00,137.5,137.78,137.35,137.68,257890.0,125.6671,125.923,125.53,125.8316,257890.0
2022-03-16 14:50:00,137.69,137.81,137.42,137.81,133061.0,125.8407,125.9504,125.5939,125.9504,133061.0
2022-03-16 14:55:00,137.79,138.0,137.31,137.31,152901.0,125.9321,126.124,125.4934,125.4934,152901.0
2022-03-16 15:00:00,137.32,137.74,137.16,137.56,92708.0,125.5026,125.8864,125.3563,125.7219,92708.0
2022-03-16 15:05:00,137.59,137.8,137.13,137.2,127940.0,125.7493,125.9412,125.3289,125.3929,127940.0
2022-03-16 15:10:00,137.22,137.76,137.15,137.63,153041.0,125.4112,125.9047,125.3472,125.7859,153041.0
2022-03-16 15:15:00,137.65,138.08,137.29,138.05,162905.0,125.8042,126.1971,125.4751,126.1697,162905.0
2022-03-16 15:20:00,138.07,138.43,138.04,138.06,221668.0,126.188,126.517,126.1606,126.1789,221668.0
2022-03-16 15:25:00,138.06,138.22,137.96,138.15,142640.0,126.1789,126.3251,126.0875,126.2611,142640.0
2022-03-16 15:30:00,138.16,138.16,137.75,138.04,247247.0,126.2703,126.2703,125.8955,126.1606,247247.0
2022-03-16 15:35:00,138.03,138.16,137.92,138.14,218137.0,126.1514,126.2703,126.0509,126.252,218137.0
2022-03-16 15:40:00,138.13,138.21,137.71,137.8,229011.0,126.2428,126.316,125.859,125.9412,229011.0
2022-03-16 15:45:00,137.8,138.21,137.66,138.11,238285.0,125.9412,126.316,125.8133,126.2246,238285.0
2022-03-16 15:50:00,138.1,138.31,137.95,138.23,301252.0,126.2154,126.4074,126.0783,126.3342,301252.0
2022-03-16 15:55:00,138.23,138.49,138.17,138.44,815102.0,126.3342,126.5719,126.2794,126.5262,815102.0
2022-03-17 09:30:00,136.86,137.41,136.06,136.93,458149.0,125.0821,125.5848,124.351,125.1461,458149.0
2022-03-17 09:35:00,136.88,137.1,136.41,136.76,204231.0,125.1004,125.3015,124.6709,124.9907,204231.0
2022-03-17 09:40:00,136.75,136.81,135.92,136.58,272374.0,124.9816,125.0364,124.223,124.8262,272374.0
2022-03-17 09:45:00,136.56,137.49,136.52,137.34,179286.0,124.808,125.6579,124.7714,125.5208,179286.0
2022-03-17 09:50:00,137.32,137.61,137.04,137.34,137190.0,125.5026,125.7676,125.2466,125.5208,137190.0
2022-03-17 09:55:00,137.39,138.14,137.28,138.06,199195.0,125.5665,126.252,125.466,126.1789,199195.0
2022-03-17 10:00:00,138.03,138.06,137.65,137.65,116876.0,126.1514,126.1789,125.8042,125.8042,116876.0
2022-03-17 10:05:00,137.65,138.16,137.58,137.75,123561.0,125.8042,126.2703,125.7402,125.8955,123561.0
2022-03-17 10:10:00,137.75,138.29,137.56,138.01,206347.0,125.8955,126.3891,125.7219,126.1332,206347.0
2022-03-17 10:15:00,138.05,138.81,138.05,138.71,225079.0,126.1697,126.8643,126.1697,126.7729,225079.0
2022-03-17 10:20:00,138.7,139.27,138.59,139.2,214500.0,126.7638,127.2847,126.6633,127.2208,214500.0
2022-03-17 10:25:00,139.18,139.44,139.09,139.2,197099.0,127.2025,127.4401,127.1202,127.2208,197099.0
2022-03-17 10:30:00,139.19,139.31,138.81,138.91,208322.0,127.2116,127.3213,126.8643,126.9557,208322.0
2022-03-17 10:35:00,138.89,138.94,138.55,138.65,123882.0,126.9374,126.9831,126.6267,126.7181,123882.0
2022-03-17 10:40:00,138.67,138.84,138.2,138.46,133411.0,126.7364,126.8917,126.3068,126.5444,133411.0
2022-03-17 10:45:00,138.46,138.59,138.09,138.39,150735.0,126.5444,126.6633,126.2063,126.4805,150735.0
2022-03-17 10:50:00,138.38,138.39,137.91,137.94,111535.0,126.4713,126.4805,126.0418,126.0692,111535.0
2022-03-17 10:55:00,137.92,138.17,137.86,138.09,91171.0,126.0509,126.2794,125.9961,126.2063,91171.0
2022-03-17 11:00:00,138.07,138.32,137.9,138.14,73476.0,126.188,126.4165,126.0326,126.252,73476.0
2022-03-17 11:05:00,138.14,138.49,138.01,138.42,105726.0,126.252,126.5719,126.1332,126.5079,105726.0
2022-03-17 11:10:00,138.42,138.66,138.35,138.52,137767.0,126.5079,126.7272,126.4439,126.5993,137767.0
2022-03-17 11:15:00,138.52,138.67,138.37,138.59,128546.0,126.5993,126.7364,126.4622,126.6633,128546.0
2022-03-17 11:20:00,138.58,138.81,138.37,138.58,86113.0,126.6541,126.8643,126.4622,126.6541,86113.0
2022-03-17 11:25:00,138.57,138.62,138.37,138.52,66770.0,126.645,126.6907,126.4622,126.5993,66770.0
2022-03-17 11:30:00,138.51,138.63,138.33,138.6,93790.0,126.5901,126.6998,126.4256,126.6724,93790.0
2022-03-17 11:35:00,138.6,138.88,138.39,138.86,106339.0,126.6724,126.9283,126.4805,126.91,106339.0
2022-03-17 11:40:00,138.84,138.99,138.63,138.79,92537.0,126.8917,127.0288,126.6998,126.846,92537.0
2022-03-17 11:45:00,138.79,138.88,138.41,138.42,71751.0,126.846,126.9283,126.4987,126.5079,71751.0
2022-03-17 11:50:00,138.42,138.83,138.37,138.8,112674.0,126.5079,126.8826,126.4622,126.8552,112674.0
2022-03-17 11:55:00,138.81,138.89,138.45,138.71,140338.0,126.8643,126.9374,126.5353,126.7729,140338.0
2022-03-17 12:00:00,138.72,138.91,138.61,138.66,100990.0,126.7821,126.9557,126.6815,126.7272,100990.0
2022-03-17 12:05:00,138.65,138.9,138.64,138.81,76495.0,126.7181,126.9466,126.709,126.8643,76495.0
2022-03-17 12:10:00,138.85,138.87,138.6,138.67,61908.0,126.9009,126.9192,126.6724,126.7364,61908.0
2022-03-17 12:15:00,138.65,138.8,138.58,138.78,70210.0,126.7181,126.8552,126.6541,126.8369,70210.0
2022-03-17 12:20:00,138.78,138.96,138.76,138.86,62393.0,126.8369,127.0014,126.8186,126.91,62393.0
2022-03-17 12:25:00,138.87,139.07,138.86,139.07,88963.0,126.9192,127.1019,126.91,127.1019,88963.0
2022-03-17 12:30:00,139.06,139.09,138.88,138.98,75417.0,127.0928,127.1202,126.9283,127.0197,75417.0
2022-03-17 12:35:00,138.97,139.06,138.91,139.05,64616.0,127.0106,127.0928,126.9557,127.0837,64616.0
2022-03-17 12:40:00,139.04,139.04,138.88,138.94,58510.0,127.0745,127.0745,126.9283,126.9831,58510.0
2022-03-17 12:45:00,138.94,138.98,138.82,138.88,77921.0,126.9831,127.0197,126.8735,126.9283,77921.0
2022-03-17 12:50:00,138.88,139.1,138.88,139.02,77756.0,126.9283,127.1294,126.9283,127.0563,77756.0
2022-03-17 12:55:00,139.04,139.17,139.01,139.14,64194.0,127.0745,127.1933,127.0471,127.1659,64194.0
2022-03-17 13:00:00,139.15,139.16,138.96,139.1,53599.0,127.1751,127.1842,127.0014,127.1294,53599.0
2022-03-17 13:05:00,139.13,139.23,139.01,139.02,57373.0,127.1568,127.2482,127.0471,127.0563,57373.0
2022-03-17 13:10:00,139.04,139.11,138.87,138.94,71346.0,127.0745,127.1385,126.9192,126.9831,71346.0
2022-03-17 13:15:00,138.94,139.29,138.94,139.25,68712.0,126.9831,127.303,126.9831,127.2665,68712.0
2022-03-17 13:20:00,139.24,139.47,139.22,139.41,74102.0,127.2573,127.4675,127.239,127.4127,74102.0
2022-03-17 13:25:00,139.42,139.57,139.32,139.53,94269.0,127.4218,127.5589,127.3304,127.5224,94269.0
2022-03-17 13:30:00,139.53,139.53,139.34,139.38,64907.0,127.5224,127.5224,127.3487,127.3853,64907.0
2022-03-17 13:35:00,139.39,139.42,139.22,139.31,80546.0,127.3944,127.4218,127.239,127.3213,80546.0
2022-03-17 13:40:00,139.3,139.6,139.22,139.39,80613.0,127.3122,127.5863,127.239,127.3944,80613.0
2022-03-17 13:45:00,139.4,139.69,139.37,139.66,99612.0,127.4036,127.6686,127.3761,127.6412,99612.0
2022-03-17 13:50:00,139.66,140.09,139.65,139.84,273170.0,127.6412,128.0342,127.632,127.8057,273170.0
2022-03-17 13:55:00,139.84,139.85,139.7,139.78,66704.0,127.8057,127.8148,127.6777,127.7508,66704.0
2022-03-17 14:00:00,139.8,139.95,139.65,139.87,112270.0,127.7691,127.9062,127.632,127.8331,112270.0
2022-03-17 14:05:00,139.88,140.07,139.81,139.83,90048.0,127.8422,128.0159,127.7783,127.7965,90048.0
2022-03-17 14:10:00,139.85,139.91,139.76,139.91,84713.0,127.8148,127.8697,127.7326,127.8697,84713.0
2022-03-17 14:15:00,139.9,140.02,139.87,139.98,85062.0,127.8605,127.9702,127.8331,127.9336,85062.0
2022-03-17 14:20:00,139.97,140.02,139.77,139.77,77605.0,127.9245,127.9702,127.7417,127.7417,77605.0
2022-03-17 14:25:00,139.76,139.93,139.6,139.66,86497.0,127.7326,127.8879,127.5863,127.6412,86497.0
2022-03-17 14:30:00,139.66,139.86,139.63,139.78,69949.0,127.6412,127.824,127.6138,127.7508,69949.0
2022-03-17 14:35:00,139.77,139.79,139.45,139.49,81570.0,127.7417,127.76,127.4492,127.4858,81570.0
2022-03-17 14:40:00,139.5,139.64,139.44,139.57,75805.0,127.4949,127.6229,127.4401,127.5589,75805.0
2022-03-17 14:45:00,139.59,139.88,139.57,139.86,82695.0,127.5772,127.8422,127.5589,127.824,82695.0
2022-03-17 14:50:00,139.84,139.88,139.61,139.62,70353.0,127.8057,127.8422,127.5955,127.6046,70353.0
2022-03-17 14:55:00,139.62,139.89,139.6,139.81,69485.0,127.6046,127.8514,127.5863,127.7783,69485.0
2022-03-17 15:00:00,139.8,139.89,139.68,139.87,63205.0,127.7691,127.8514,127.6595,127.8331,63205.0
2022-03-17 15:05:00,139.86,139.89,139.67,139.69,91716.0,127.824,127.8514,127.6503,127.6686,91716.0
2022-03-17 15:10:00,139.69,139.7,139.4,139.6,134455.0,127.6686,127.6777,127.4036,127.5863,134455.0
2022-03-17 15:15:00,139.6,139.89,139.6,139.83,104874.0,127.5863,127.8514,127.5863,127.7965,104874.0
2022-03-17 15:20:00,139.84,139.9,139.64,139.79,133010.0,127.8057,127.8605,127.6229,127.76,133010.0
2022-03-17 15:25:00,139.85,139.97,139.77,139.91,120057.0,127.8148,127.9245,127.7417,127.8697,120057.0
2022-03-17 15:30:00,139.9,139.98,139.77,139.96,128814.0,127.8605,127.9336,127.7417,127.9154,128814.0
2022-03-17 15:35:00,139.96,140.02,139.69,139.72,162539.0,127.9154,127.9702,127.6686,127.696,162539.0
2022-03-17 15:40:00,139.73,140.02,139.71,140.0,204255.0,127.7052,127.9702,127.6869,127.9519,204255.0
2022-03-17 15:45:00,140.0,140.05,139.83,139.99,164607.0,127.9519,127.9976,127.7965,127.9428,164607.0
2022-03-17 15:50:00,139.97,140.07,139.66,139.72,277892.0,127.9245,128.0159,127.6412,127.696,277892.0
2022-03-17 15:55:00,139.72,140.19,139.49,140.14,754575.0,127.696,128.1256,127.4858,128.0799,754575.0
2022-03-18 09:30:00,140.19,140.85,139.35,139.43,2584608.0,128.1256,128.7288,127.3579,127.431,2584608.0
2022-03-18 09:35:00,139.44,139.95,138.73,139.12,247694.0,127.4401,127.9062,126.7912,127.1476,247694.0
2022-03-18 09:40:00,139.21,139.74,139.11,139.32,155556.0,127.2299,127.7143,127.1385,127.3304,155556.0
2022-03-18 09:45:00,139.29,139.68,139.24,139.66,125211.0,127.303,127.6595,127.2573,127.6412,125211.0
2022-03-18 09:50:00,139.68,139.83,139.28,139.59,119580.0,127.6595,127.7965,127.2939,127.5772,119580.0
2022-03-18 09:55:00,139.57,139.65,139.05,139.53,112937.0,127.5589,127.632,127.0837,127.5224,112937.0
2022-03-18 10:00:00,139.57,139.77,139.38,139.61,114024.0,127.5589,127.7417,127.3853,127.5955,114024.0
2022-03-18 10:05:00,139.61,139.82,139.48,139.75,73091.0,127.5955,127.7874,127.4767,127.7234,73091.0
2022-03-18 10:10:00,139.75,139.9,139.35,139.39,102086.0,127.7234,127.8605,127.3579,127.3944,102086.0
2022-03-18 10:15:00,139.39,139.52,138.93,139.0,120285.0,127.3944,127.5132,126.974,127.038,120285.0
2022-03-18 10:20:00,139.0,139.84,138.94,139.7,152128.0,127.038,127.8057,126.9831,127.6777,152128.0
2022-03-18 10:25:00,139.71,139.8,139.55,139.6,130988.0,127.6869,127.7691,127.5406,127.5863,130988.0
2022-03-18 10:30:00,139.6,139.61,139.27,139.28,90864.0,127.5863,127.5955,127.2847,127.2939,90864.0
2022-03-18 10:35:00,139.28,139.38,139.06,139.24,91458.0,127.2939,127.3853,127.0928,127.2573,91458.0
2022-03-18 10:40:00,139.24,139.32,139.02,139.12,78744.0,127.2573,127.3304,127.0563,127.1476,78744.0
2022-03-18 10:45:00,139.12,139.12,138.58,138.62,147352.0,127.1476,127.1476,126.6541,126.6907,147352.0
2022-03-18 10:50:00,138.61,138.89,138.46,138.83,154329.0,126.6815,126.9374,126.5444,126.8826,154329.0
2022-03-18 10:55:00,138.78,139.0,138.63,138.88,143174.0,126.8369,127.038,126.6998,126.9283,143174.0
2022-03-18 11:00:00,138.94,139.03,138.82,138.88,128537.0,126.9831,127.0654,126.8735,126.9283,128537.0
2022-03-18 11:05:00,138.89,138.93,138.72,138.77,65844.0,126.9374,126.974,126.7821,126.8278,65844.0
2022-03-18 11:10:00,138.77,138.8,138.57,138.69,104493.0,126.8278,126.8552,126.645,126.7547,104493.0
2022-03-18 11:15:00,138.7,139.01,138.6,138.88,131398.0,126.7638,127.0471,126.6724,126.9283,131398.0
2022-03-18 11:20:00,138.9,138.95,138.72,138.85,88172.0,126.9466,126.9923,126.7821,126.9009,88172.0
2022-03-18 11:25:00,138.86,139.09,138.74,139.06,83892.0,126.91,127.1202,126.8003,127.0928,83892.0
2022-03-18 11:30:00,139.08,139.33,139.04,139.15,95084.0,127.1111,127.3396,127.0745,127.1751,95084.0
2022-03-18 11:35:00,139.16,139.55,139.1,139.34,87475.0,127.1842,127.5406,127.1294,127.3487,87475.0
2022-03-18 11:40:00,139.36,139.46,139.21,139.35,43225.0,127.367,127.4584,127.2299,127.3579,43225.0
2022-03-18 11:45:00,139.4,139.56,139.28,139.38,56598.0,127.4036,127.5498,127.2939,127.3853,56598.0
2022-03-18 11:50:00,139.38,139.48,139.02,139.04,62658.0,127.3853,127.4767,127.0563,127.0745,62658.0
2022-03-18 11:55:00,139.04,139.25,139.04,139.16,50138.0,127.0745,127.2665,127.0745,127.1842,50138.0
2022-03-18 12:00:00,139.16,139.25,139.05,139.22,49824.0,127.1842,127.2665,127.0837,127.239,49824.0
2022-03-18 12:05:00,139.24,139.4,139.22,139.36,72530.0,127.2573,127.4036,127.239,127.367,72530.0
2022-03-18 12:10:00,139.36,139.38,139.21,139.31,48823.0,127.367,127.3853,127.2299,127.3213,48823.0
2022-03-18 12:15:00,139.31,139.44,139.29,139.32,78972.0,127.3213,127.4401,127.303,127.3304,78972.0
2022-03-18 12:20:00,139.31,139.47,139.27,139.45,58584.0,127.3213,127.4675,127.2847,127.4492,58584.0
2022-03-18 12:25:00,139.46,139.65,139.43,139.63,61967.0,127.4584,127.632,127.431,127.6138,61967.0
2022-03-18 12:30:00,139.62,139.66,139.5,139.64,47473.0,127.6046,127.6412,127.4949,127.6229,47473.0
2022-03-18 12:35:00,139.64,139.74,139.59,139.67,53230.0,127.6229,127.7143,127.5772,127.6503,53230.0
2022-03-18 12:40:00,139.68,139.82,139.62,139.8,76016.0,127.6595,127.7874,127.6046,127.7691,76016.0
2022-03-18 12:45:00,139.8,139.84,139.7,139.74,68355.0,127.7691,127.8057,127.6777,127.7143,68355.0
2022-03-18 12:50:00,139.74,139.83,139.71,139.8,69662.0,127.7143,127.7965,127.6869,127.7691,69662.0
2022-03-18 12:55:00,139.8,139.98,139.77,139.96,83258.0,127.7691,127.9336,127.7417,127.9154,83258.0
2022-03-18 13:00:00,139.97,140.06,139.83,139.89,79574.0,127.9245,128.0068,127.7965,127.8514,79574.0
2022-03-18 13:05:00,139.9,140.2,139.87,140.1,84883.0,127.8605,128.1347,127.8331,128.0433,84883.0
2022-03-18 13:10:00,140.1,140.14,140.01,140.08,42532.0,128.0433,128.0799,127.9611,128.025,42532.0
2022-03-18 13:15:00,140.08,140.26,140.04,140.2,62218.0,128.025,128.1895,127.9885,128.1347,62218.0
2022-03-18 13:20:00,140.2,140.31,140.09,140.24,66184.0,128.1347,128.2352,128.0342,128.1713,66184.0
2022-03-18 13:25:00,140.25,140.39,140.2,140.39,67164.0,128.1804,128.3084,128.1347,128.3084,67164.0
2022-03-18 13:30:00,140.38,140.39,140.13,140.21,67608.0,128.2992,128.3084,128.0707,128.1438,67608.0
2022-03-18 13:35:00,140.21,140.21,140.07,140.13,51014.0,128.1438,128.1438,128.0159,128.0707,51014.0
2022-03-18 13:40:00,140.12,140.16,140.05,140.13,64802.0,128.0616,128.0981,127.9976,128.0707,64802.0
2022-03-18 13:45:00,140.13,140.37,140.13,140.36,55739.0,128.0707,128.2901,128.0707,128.2809,55739.0
2022-03-18 13:50:00,140.35,140.38,140.21,140.27,57831.0,128.2718,128.2992,128.1438,128.1987,57831.0
2022-03-18 13:55:00,140.26,140.44,140.2,140.28,68707.0,128.1895,128.3541,128.1347,128.2078,68707.0
2022-03-18 14:00:00,140.29,140.38,140.12,140.18,64594.0,128.217,128.2992,128.0616,128.1164,64594.0
2022-03-18 14:05:00,140.2,140.25,140.0,140.04,63233.0,128.1347,128.1804,127.9519,127.9885,63233.0
2022-03-18 14:10:00,140.03,140.16,139.98,140.12,65868.0,127.9793,128.0981,127.9336,128.0616,65868.0
2022-03-18 14:15:00,140.1,140.31,140.1,140.27,67770.0,128.0433,128.2352,128.0433,128.1987,67770.0
2022-03-18 14:20:00,140.26,140.28,140.12,140.26,56418.0,128.1895,128.2078,128.0616,128.1895,56418.0
2022-03-18 14:25:00,140.25,140.25,140.08,140.23,55959.0,128.1804,128.1804,128.025,128.1621,55959.0
2022-03-18 14:30:00,140.24,140.28,140.09,140.19,68715.0,128.1713,128.2078,128.0342,128.1256,68715.0
2022-03-18 14:35:00,140.19,140.34,140.17,140.21,58099.0,128.1256,128.2627,128.1073,128.1438,58099.0
2022-03-18 14:40:00,140.22,140.29,140.1,140.19,51696.0,128.153,128.217,128.0433,128.1256,51696.0
2022-03-18 14:45:00,140.18,140.26,140.17,140.22,64711.0,128.1164,128.1895,128.1073,128.153,64711.0
2022-03-18 14:50:00,140.24,140.24,140.12,140.18,51092.0,128.1713,128.1713,128.0616,128.1164,51092.0
2022-03-18 14:55:00,140.17,140.22,140.04,140.18,56672.0,128.1073,128.153,127.9885,128.1164,56672.0
2022-03-18 15:00:00,140.18,140.26,140.12,140.16,78274.0,128.1164,128.1895,128.0616,128.0981,78274.0
2022-03-18 15:05:00,140.15,140.22,140.08,140.21,78735.0,128.089,128.153,128.025,128.1438,78735.0
2022-03-18 15:10:00,140.21,140.32,140.15,140.26,96120.0,128.1438,128.2444,128.089,128.1895,96120.0
2022-03-18 15:15:00,140.26,140.33,140.21,140.21,89160.0,128.1895,128.2535,128.1438,128.1438,89160.0
2022-03-18 15:20:00,140.21,140.3,140.14,140.27,110780.0,128.1438,128.2261,128.0799,128.1987,110780.0
2022-03-18 15:25:00,140.27,140.44,140.25,140.38,105978.0,128.1987,128.3541,128.1804,128.2992,105978.0
2022-03-18 15:30:00,140.39,140.58,140.36,140.55,114112.0,128.3084,128.482,128.2809,128.4546,114112.0
2022-03-18 15:35:00,140.54,140.54,140.18,140.19,124981.0,128.4454,128.4454,128.1164,128.1256,124981.0
2022-03-18 15:40:00,140.21,140.33,140.14,140.3,130965.0,128.1438,128.2535,128.0799,128.2261,130965.0
2022-03-18 15:45:00,140.3,140.55,140.23,140.39,253087.0,128.2261,128.4546,128.1621,128.3084,253087.0
2022-03-18 15:50:00,140.36,140.47,140.16,140.33,224279.0,128.2809,128.3815,128.0981,128.2535,224279.0
2022-03-18 15:55:00,140.32,140.5,140.0,140.09,627782.0,128.2444,128.4089,127.9519,128.0342,627782.0
2022-03-21 09:30:00,140.36,140.66,139.5,140.66,426423.0,128.2809,128.5551,127.4949,128.5551,426423.0
2022-03-21 09:35:00,140.7,140.76,139.68,139.88,169999.0,128.5917,128.6465,127.6595,127.8422,169999.0
2022-03-21 09:40:00,139.92,139.92,138.9,139.03,189049.0,127.8788,127.8788,126.9466,127.0654,189049.0
2022-03-21 09:45:00,139.05,139.18,138.74,139.04,258409.0,127.0837,127.2025,126.8003,127.0745,258409.0
2022-03-21 09:50:00,139.05,139.42,138.81,139.3,132317.0,127.0837,127.4218,126.8643,127.3122,132317.0
2022-03-21 09:55:00,139.32,139.9,139.3,139.72,134422.0,127.3304,127.8605,127.3122,127.696,134422.0
2022-03-21 10:00:00,139.71,139.95,139.58,139.6,125839.0,127.6869,127.9062,127.5681,127.5863,125839.0
2022-03-21 10:05:00,139.61,139.79,139.38,139.62,182012.0,127.5955,127.76,127.3853,127.6046,182012.0
2022-03-21 10:10:00,139.66,140.0,139.66,139.81,96253.0,127.6412,127.9519,127.6412,127.7783,96253.0
2022-03-21 10:15:00,139.85,139.9,139.62,139.76,94519.0,127.8148,127.8605,127.6046,127.7326,94519.0
2022-03-21 10:20:00,139.75,139.79,139.5,139.66,122814.0,127.7234,127.76,127.4949,127.6412,122814.0
2022-03-21 10:25:00,139.64,139.74,139.26,139.41,74819.0,127.6229,127.7143,127.2756,127.4127,74819.0
2022-03-21 10:30:00,139.4,139.46,139.23,139.26,124375.0,127.4036,127.4584,127.2482,127.2756,124375.0
2022-03-21 10:35:00,139.25,139.58,139.17,139.47,94820.0,127.2665,127.5681,127.1933,127.4675,94820.0
2022-03-21 10:40:00,139.46,139.7,139.4,139.7,73240.0,127.4584,127.6777,127.4036,127.6777,73240.0
2022-03-21 10:45:00,139.71,139.71,139.49,139.53,56980.0,127.6869,127.6869,127.4858,127.5224,56980.0
2022-03-21 10:50:00,139.52,139.69,139.48,139.66,101946.0,127.5132,127.6686,127.4767,127.6412,101946.0
2022-03-21 10:55:00,139.67,139.72,139.57,139.65,98041.0,127.6503,127.696,127.5589,127.632,98041.0
2022-03-21 11:00:00,139.67,139.81,139.42,139.47,130900.0,127.6503,127.7783,127.4218,127.4675,130900.0
2022-03-21 11:05:00,139.47,139.51,139.1,139.18,86445.0,127.4675,127.5041,127.1294,127.2025,86445.0
2022-03-21 11:10:00,139.19,139.32,139.12,139.16,86303.0,127.2116,127.3304,127.1476,127.1842,86303.0
2022-03-21 11:15:00,139.2,139.46,139.12,139.14,81116.0,127.2208,127.4584,127.1476,127.1659,81116.0
2022-03-21 11:20:00,139.14,139.51,139.02,139.44,82072.0,127.1659,127.5041,127.0563,127.4401,82072.0
2022-03-21 11:25:00,139.43,139.7,139.41,139.53,96072.0,127.431,127.6777,127.4127,127.5224,96072.0
2022-03-21 11:30:00,139.54,139.71,139.53,139.68,85447.0,127.5315,127.6869,127.5224,127.6595,85447.0
2022-03-21 11:35:00,139.68,139.71,139.3,139.4,93235.0,127.6595,127.6869,127.3122,127.4036,93235.0
2022-03-21 11:40:00,139.4,139.42,139.08,139.12,77755.0,127.4036,127.4218,127.1111,127.1476,77755.0
2022-03-21 11:45:00,139.13,139.26,139.05,139.13,122855.0,127.1568,127.2756,127.0837,127.1568,122855.0
2022-03-21 11:50:00,139.13,139.22,138.96,139.17,117551.0,127.1568,127.239,127.0014,127.1933,117551.0
2022-03-21 11:55:00,139.16,139.37,139.03,139.14,81647.0,127.1842,127.3761,127.0654,127.1659,81647.0
2022-03-21 12:00:00,139.15,139.22,139.03,139.14,74178.0,127.1751,127.239,127.0654,127.1659,74178.0
2022-03-21 12:05:00,139.15,139.35,139.06,139.33,44496.0,127.1751,127.3579,127.0928,127.3396,44496.0
2022-03-21 12:10:00,139.34,139.52,139.27,139.48,49394.0,127.3487,127.5132,127.2847,127.4767,49394.0
2022-03-21 12:15:00,139.48,139.72,139.43,139.68,59105.0,127.4767,127.696,127.431,127.6595,59105.0
2022-03-21 12:20:00,139.68,139.91,139.66,139.9,94043.0,127.6595,127.8697,127.6412,127.8605,94043.0
2022-03-21 12:25:00,139.92,139.97,139.79,139.83,46921.0,127.8788,127.9245,127.76,127.7965,46921.0
2022-03-21 12:30:00,139.83,139.87,139.47,139.61,101873.0,127.7965,127.8331,127.4675,127.5955,101873.0
2022-03-21 12:35:00,139.6,139.61,139.23,139.38,57325.0,127.5863,127.5955,127.2482,127.3853,57325.0
2022-03-21 12:40:00,139.38,139.82,139.33,139.79,44619.0,127.3853,127.7874,127.3396,127.76,44619.0
2022-03-21 12:45:00,139.8,139.8,139.6,139.67,53822.0,127.7691,127.7691,127.5863,127.6503,53822.0
2022-03-21 12:50:00,139.65,139.68,139.19,139.22,48029.0,127.632,127.6595,127.2116,127.239,48029.0
2022-03-21 12:55:00,139.21,139.4,139.08,139.17,49976.0,127.2299,127.4036,127.1111,127.1933,49976.0
2022-03-21 13:00:00,139.17,139.17,138.86,138.9,90642.0,127.1933,127.1933,126.91,126.9466,90642.0
2022-03-21 13:05:00,138.89,139.14,138.84,139.13,74836.0,126.9374,127.1659,126.8917,127.1568,74836.0
2022-03-21 13:10:00,139.15,139.19,138.99,139.11,58265.0,127.1751,127.2116,127.0288,127.1385,58265.0
2022-03-21 13:15:00,139.1,139.12,138.79,138.79,105874.0,127.1294,127.1476,126.846,126.846,105874.0
2022-03-21 13:20:00,138.8,139.07,138.75,139.02,100681.0,126.8552,127.1019,126.8095,127.0563,100681.0
2022-03-21 13:25:00,139.01,139.23,138.98,139.08,62844.0,127.0471,127.2482,127.0197,127.1111,62844.0
2022-03-21 13:30:00,139.08,139.2,139.02,139.15,51622.0,127.1111,127.2208,127.0563,127.1751,51622.0
2022-03-21 13:35:00,139.12,139.31,139.02,139.18,65777.0,127.1476,127.3213,127.0563,127.2025,65777.0
2022-03-21 13:40:00,139.18,139.26,138.96,139.03,68216.0,127.2025,127.2756,127.0014,127.0654,68216.0
2022-03-21 13:45:00,139.05,139.14,138.91,139.04,52184.0,127.0837,127.1659,126.9557,127.0745,52184.0
2022-03-21 13:50:00,139.04,139.1,138.92,138.94,51745.0,127.0745,127.1294,126.9649,126.9831,51745.0
2022-03-21 13:55:00,138.94,139.02,138.86,138.97,76193.0,126.9831,127.0563,126.91,127.0106,76193.0
2022-03-21 14:00:00,138.96,139.19,138.92,139.11,69604.0,127.0014,127.2116,126.9649,127.1385,69604.0
2022-03-21 14:05:00,139.11,139.17,138.98,139.04,89268.0,127.1385,127.1933,127.0197,127.0745,89268.0
2022-03-21 14:10:00,139.03,139.14,138.94,139.06,89677.0,127.0654,127.1659,126.9831,127.0928,89677.0
2022-03-21 14:15:00,139.06,139.12,138.9,139.06,71646.0,127.0928,127.1476,126.9466,127.0928,71646.0
2022-03-21 14:20:00,139.09,139.26,139.02,139.2,90433.0,127.1202,127.2756,127.0563,127.2208,90433.0
2022-03-21 14:25:00,139.2,139.34,139.12,139.28,54597.0,127.2208,127.3487,127.1476,127.2939,54597.0
2022-03-21 14:30:00,139.29,139.35,139.13,139.21,68996.0,127.303,127.3579,127.1568,127.2299,68996.0
2022-03-21 14:35:00,139.24,139.26,139.12,139.25,55326.0,127.2573,127.2756,127.1476,127.2665,55326.0
2022-03-21 14:40:00,139.24,139.36,139.18,139.35,48965.0,127.2573,127.367,127.2025,127.3579,48965.0
2022-03-21 14:45:00,139.37,139.44,139.19,139.21,63342.0,127.3761,127.4401,127.2116,127.2299,63342.0
2022-03-21 14:50:00,139.22,139.31,139.11,139.12,43319.0,127.239,127.3213,127.1385,127.1476,43319.0
2022-03-21 14:55:00,139.1,139.11,138.73,138.78,92213.0,127.1294,127.1385,126.7912,126.8369,92213.0
2022-03-21 15:00:00,138.78,138.88,138.74,138.84,57165.0,126.8369,126.9283,126.8003,126.8917,57165.0
2022-03-21 15:05:00,138.85,139.04,138.8,139.01,51450.0,126.9009,127.0745,126.8552,127.0471,51450.0
2022-03-21 15:10:00,139.02,139.2,139.0,139.2,69605.0,127.0563,127.2208,127.038,127.2208,69605.0
2022-03-21 15:15:00,139.22,139.36,139.15,139.17,65784.0,127.239,127.367,127.1751,127.1933,65784.0
2022-03-21 15:20:00,139.16,139.25,139.05,139.21,54304.0,127.1842,127.2665,127.0837,127.2299,54304.0
2022-03-21 15:25:00,139.23,139.43,139.22,139.43,61327.0,127.2482,127.431,127.239,127.431,61327.0
2022-03-21 15:30:00,139.45,139.49,139.24,139.31,98409.0,127.4492,127.4858,127.2573,127.3213,98409.0
2022-03-21 15:35:00,139.3,139.44,139.23,139.28,117742.0,127.3122,127.4401,127.2482,127.2939,117742.0
2022-03-21 15:40:00,139.27,139.29,139.04,139.1,109214.0,127.2847,127.303,127.0745,127.1294,109214.0
2022-03-21 15:45:00,139.1,139.25,139.01,139.02,112431.0,127.1294,127.2665,127.0471,127.0563,112431.0
2022-03-21 15:50:00,139.03,139.52,139.02,139.48,186631.0,127.0654,127.5132,127.0563,127.4767,186631.0
2022-03-21 15:55:00,139.47,139.78,139.4,139.66,343426.0,127.4675,127.7508,127.4036,127.6412,343426.0
2022-03-22 09:30:00,142.27,142.66,141.72,142.04,421464.0,130.0266,130.383,129.5239,129.8164,421464.0
2022-03-22 09:35:00,142.04,143.17,142.0,143.1,229051.0,129.8164,130.8491,129.7798,130.7851,229051.0
2022-03-22 09:40:00,143.12,143.15,142.48,142.58,169196.0,130.8034,130.8308,130.2185,130.3099,169196.0
2022-03-22 09:45:00,142.56,143.55,142.43,143.51,269827.0,130.2916,131.1964,130.1728,131.1599,269827.0
2022-03-22 09:50:00,143.51,143.93,143.45,143.66,293944.0,131.1599,131.5437,131.105,131.2969,293944.0
2022-03-22 09:55:00,143.67,143.88,143.45,143.62,386625.0,131.3061,131.498,131.105,131.2604,386625.0
2022-03-22 10:00:00,143.64,143.89,143.48,143.61,200462.0,131.2787,131.5072,131.1324,131.2512,200462.0
2022-03-22 10:05:00,143.65,143.76,143.2,143.34,157562.0,131.2878,131.3883,130.8765,131.0045,157562.0
2022-03-22 10:10:00,143.35,143.67,143.25,143.3,110659.0,131.0136,131.3061,130.9222,130.9679,110659.0
2022-03-22 10:15:00,143.28,143.54,143.07,143.52,116402.0,130.9496,131.1873,130.7577,131.169,116402.0
2022-03-22 10:20:00,143.51,143.8,143.48,143.8,98047.0,131.1599,131.4249,131.1324,131.4249,98047.0
2022-03-22 10:25:00,143.77,143.78,143.45,143.5,88105.0,131.3975,131.4066,131.105,131.1507,88105.0
2022-03-22 10:30:00,143.52,143.61,143.18,143.47,193421.0,131.169,131.2512,130.8583,131.1233,193421.0
2022-03-22 10:35:00,143.46,143.84,143.44,143.66,118070.0,131.1142,131.4615,131.0959,131.2969,118070.0
2022-03-22 10:40:00,143.66,143.66,143.25,143.33,94798.0,131.2969,131.2969,130.9222,130.9953,94798.0
2022-03-22 10:45:00,143.33,143.54,143.22,143.44,112811.0,130.9953,131.1873,130.8948,131.0959,112811.0
2022-03-22 10:50:00,143.45,143.45,143.1,143.17,144538.0,131.105,131.105,130.7851,130.8491,144538.0
2022-03-22 10:55:00,143.18,143.3,143.01,143.18,73744.0,130.8583,130.9679,130.7029,130.8583,73744.0
2022-03-22 11:00:00,143.21,143.21,142.85,143.05,90191.0,130.8857,130.8857,130.5567,130.7394,90191.0
2022-03-22 11:05:00,143.05,143.19,142.91,143.06,100430.0,130.7394,130.8674,130.6115,130.7486,100430.0
2022-03-22 11:10:00,143.04,143.11,142.9,143.1,70913.0,130.7303,130.7943,130.6023,130.7851,70913.0
2022-03-22 11:15:00,143.1,143.18,142.99,143.15,69094.0,130.7851,130.8583,130.6846,130.8308,69094.0
2022-03-22 11:20:00,143.12,143.21,142.97,143.18,82679.0,130.8034,130.8857,130.6663,130.8583,82679.0
2022-03-22 11:25:00,143.17,143.19,142.85,143.02,70602.0,130.8491,130.8674,130.5567,130.712,70602.0
2022-03-22 11:30:00,143.0,143.13,142.86,142.94,91786.0,130.6937,130.8126,130.5658,130.6389,91786.0
2022-03-22 11:35:00,142.92,143.12,142.7,143.04,117558.0,130.6206,130.8034,130.4196,130.7303,117558.0
2022-03-22 11:40:00,143.03,143.22,143.0,143.05,84523.0,130.7212,130.8948,130.6937,130.7394,84523.0
2022-03-22 11:45:00,143.04,143.26,142.95,143.19,70402.0,130.7303,130.9314,130.648,130.8674,70402.0
2022-03-22 11:50:00,143.17,143.22,142.98,143.06,59445.0,130.8491,130.8948,130.6755,130.7486,59445.0
2022-03-22 11:55:00,143.06,143.2,142.86,142.93,85547.0,130.7486,130.8765,130.5658,130.6298,85547.0
2022-03-22 12:00:00,142.94,143.03,142.82,142.87,64574.0,130.6389,130.7212,130.5292,130.5749,64574.0
2022-03-22 12:05:00,142.86,143.1,142.84,143.09,86370.0,130.5658,130.7851,130.5475,130.776,86370.0
2022-03-22 12:10:00,143.1,143.12,142.93,142.96,72248.0,130.7851,130.8034,130.6298,130.6572,72248.0
2022-03-22 12:15:00,143.0,143.0,142.78,142.9,91608.0,130.6937,130.6937,130.4927,130.6023,91608.0
2022-03-22 12:20:00,142.9,142.94,142.61,142.8,75363.0,130.6023,130.6389,130.3373,130.511,75363.0
2022-03-22 12:25:00,142.8,142.86,142.72,142.79,85106.0,130.511,130.5658,130.4378,130.5018,85106.0
2022-03-22 12:30:00,142.79,142.79,142.56,142.68,90189.0,130.5018,130.5018,130.2916,130.4013,90189.0
2022-03-22 12:35:00,142.69,142.83,142.66,142.75,65583.0,130.4104,130.5384,130.383,130.4653,65583.0
2022-03-22 12:40:00,142.75,142.94,142.67,142.84,111241.0,130.4653,130.6389,130.3921,130.5475,111241.0
2022-03-22 12:45:00,142.83,142.83,142.6,142.78,83164.0,130.5384,130.5384,130.3282,130.4927,83164.0
2022-03-22 12:50:00,142.8,143.24,142.79,143.21,61536.0,130.511,130.9131,130.5018,130.8857,61536.0
2022-03-22 12:55:00,143.21,143.24,143.13,143.17,49567.0,130.8857,130.9131,130.8126,130.8491,49567.0
2022-03-22 13:00:00,143.17,143.34,143.12,143.3,54088.0,130.8491,131.0045,130.8034,130.9679,54088.0
2022-03-22 13:05:00,143.31,143.33,143.25,143.27,37366.0,130.9771,130.9953,130.9222,130.9405,37366.0
2022-03-22 13:10:00,143.27,143.44,143.22,143.42,54258.0,130.9405,131.0959,130.8948,131.0776,54258.0
2022-03-22 13:15:00,143.43,143.58,143.37,143.41,60541.0,131.0867,131.2238,131.0319,131.0685,60541.0
2022-03-22 13:20:00,143.42,143.42,143.19,143.19,38425.0,131.0776,131.0776,130.8674,130.8674,38425.0
2022-03-22 13:25:00,143.19,143.31,143.15,143.23,41635.0,130.8674,130.9771,130.8308,130.9039,41635.0
2022-03-22 13:30:00,143.23,143.4,143.2,143.39,39549.0,130.9039,131.0593,130.8765,131.0502,39549.0
2022-03-22 13:35:00,143.42,143.42,143.09,143.1,59584.0,131.0776,131.0776,130.776,130.7851,59584.0
2022-03-22 13:40:00,143.08,143.1,143.0,143.07,40770.0,130.7669,130.7851,130.6937,130.7577,40770.0
2022-03-22 13:45:00,143.08,143.08,142.9,142.99,65696.0,130.7669,130.7669,130.6023,130.6846,65696.0
2022-03-22 13:50:00,143.0,143.04,142.84,142.87,77912.0,130.6937,130.7303,130.5475,130.5749,77912.0
2022-03-22 13:55:00,142.87,142.96,142.78,142.94,75325.0,130.5749,130.6572,130.4927,130.6389,75325.0
2022-03-22 14:00:00,142.94,142.99,142.67,142.71,91735.0,130.6389,130.6846,130.3921,130.4287,91735.0
2022-03-22 14:05:00,142.71,142.74,142.54,142.58,81957.0,130.4287,130.4561,130.2733,130.3099,81957.0
2022-03-22 14:10:00,142.58,142.61,142.48,142.48,79121.0,130.3099,130.3373,130.2185,130.2185,79121.0
2022-03-22 14:15:00,142.49,142.59,142.45,142.54,76314.0,130.2276,130.319,130.1911,130.2733,76314.0
2022-03-22 14:20:00,142.52,142.52,142.4,142.43,65942.0,130.2551,130.2551,130.1454,130.1728,65942.0
2022-03-22 14:25:00,142.41,142.48,142.21,142.26,82759.0,130.1545,130.2185,129.9717,130.0174,82759.0
2022-03-22 14:30:00,142.26,142.26,142.13,142.22,85247.0,130.0174,130.0174,129.8986,129.9809,85247.0
2022-03-22 14:35:00,142.2,142.3,142.14,142.15,71365.0,129.9626,130.054,129.9078,129.9169,71365.0
2022-03-22 14:40:00,142.14,142.17,141.97,142.02,81693.0,129.9078,129.9352,129.7524,129.7981,81693.0
2022-03-22 14:45:00,142.02,142.15,141.99,142.15,77909.0,129.7981,129.9169,129.7707,129.9169,77909.0
2022-03-22 14:50:00,142.13,142.18,142.1,142.17,58154.0,129.8986,129.9443,129.8712,129.9352,58154.0
2022-03-22 14:55:00,142.18,142.43,142.16,142.31,130796.0,129.9443,130.1728,129.926,130.0631,130796.0
2022-03-22 15:00:00,142.3,142.38,142.18,142.23,90166.0,130.054,130.1271,129.9443,129.99,90166.0
2022-03-22 15:05:00,142.22,142.26,142.12,142.19,72421.0,129.9809,130.0174,129.8895,129.9534,72421.0
2022-03-22 15:10:00,142.18,142.28,142.06,142.23,76801.0,129.9443,130.0357,129.8346,129.99,76801.0
2022-03-22 15:15:00,142.23,142.36,142.14,142.15,134199.0,129.99,130.1088,129.9078,129.9169,134199.0
2022-03-22 15:20:00,142.16,142.32,142.07,142.22,111164.0,129.926,130.0723,129.8438,129.9809,111164.0
2022-03-22 15:25:00,142.23,142.39,142.16,142.35,93768.0,129.99,130.1362,129.926,130.0997,93768.0
2022-03-22 15:30:00,142.36,142.42,142.2,142.33,127275.0,130.1088,130.1637,129.9626,130.0814,127275.0
2022-03-22 15:35:00,142.33,142.55,142.29,142.52,133248.0,130.0814,130.2825,130.0448,130.2551,133248.0
2022-03-22 15:40:00,142.51,142.67,142.48,142.51,167184.0,130.2459,130.3921,130.2185,130.2459,167184.0
2022-03-22 15:45:00,142.52,142.75,142.45,142.68,179151.0,130.2551,130.4653,130.1911,130.4013,179151.0
2022-03-22 15:50:00,142.66,142.87,142.55,142.59,196609.0,130.383,130.5749,130.2825,130.319,196609.0
2022-03-22 15:55:00,142.6,142.7,142.36,142.69,534582.0,130.3282,130.4196,130.1088,130.4104,534582.0
2022-03-23 09:30:00,140.98,141.46,140.38,140.99,349061.0,128.8476,129.2863,128.2992,128.8567,349061.0
2022-03-23 09:35:00,141.02,141.38,140.79,141.15,113346.0,128.8841,129.2132,128.6739,129.0029,113346.0
2022-03-23 09:40:00,141.16,141.37,140.97,141.19,101933.0,129.0121,129.204,128.8384,129.0395,101933.0
2022-03-23 09:45:00,141.2,141.22,140.7,140.82,100029.0,129.0486,129.0669,128.5917,128.7013,100029.0
2022-03-23 09:50:00,140.83,141.11,140.75,140.98,101172.0,128.7105,128.9664,128.6374,128.8476,101172.0
2022-03-23 09:55:00,140.96,141.18,140.77,140.96,79399.0,128.8293,129.0304,128.6557,128.8293,79399.0
2022-03-23 10:00:00,140.95,141.22,140.87,141.13,86339.0,128.8202,129.0669,128.747,128.9847,86339.0
2022-03-23 10:05:00,141.12,141.39,141.08,141.25,68521.0,128.9755,129.2223,128.939,129.0943,68521.0
2022-03-23 10:10:00,141.25,141.28,141.03,141.28,71659.0,129.0943,129.1218,128.8933,129.1218,71659.0
2022-03-23 10:15:00,141.28,141.38,141.17,141.24,71180.0,129.1218,129.2132,129.0212,129.0852,71180.0
2022-03-23 10:20:00,141.22,141.59,141.12,141.51,97212.0,129.0669,129.4051,128.9755,129.332,97212.0
2022-03-23 10:25:00,141.52,141.52,141.21,141.36,49925.0,129.3411,129.3411,129.0578,129.1949,49925.0
2022-03-23 10:30:00,141.34,141.57,141.28,141.43,77992.0,129.1766,129.3868,129.1218,129.2589,77992.0
2022-03-23 10:35:00,141.43,141.53,141.29,141.37,77401.0,129.2589,129.3502,129.1309,129.204,77401.0
2022-03-23 10:40:00,141.39,141.41,141.17,141.22,77697.0,129.2223,129.2406,129.0212,129.0669,77697.0
2022-03-23 10:45:00,141.19,141.21,141.01,141.15,46896.0,129.0395,129.0578,128.875,129.0029,46896.0
2022-03-23 10:50:00,141.18,141.36,141.12,141.27,60150.0,129.0304,129.1949,128.9755,129.1126,60150.0
2022-03-23 10:55:00,141.24,141.34,141.17,141.26,70798.0,129.0852,129.1766,129.0212,129.1035,70798.0
2022-03-23 11:00:00,141.24,141.46,141.13,141.37,67549.0,129.0852,129.2863,128.9847,129.204,67549.0
2022-03-23 11:05:00,141.36,141.4,141.22,141.22,34547.0,129.1949,129.2314,129.0669,129.0669,34547.0
2022-03-23 11:10:00,141.22,141.28,141.14,141.27,62882.0,129.0669,129.1218,128.9938,129.1126,62882.0
2022-03-23 11:15:00,141.27,141.27,141.04,141.04,63746.0,129.1126,129.1126,128.9024,128.9024,63746.0
2022-03-23 11:20:00,141.04,141.17,140.99,141.11,78109.0,128.9024,129.0212,128.8567,128.9664,78109.0
2022-03-23 11:25:00,141.13,141.31,141.12,141.24,81588.0,128.9847,129.1492,128.9755,129.0852,81588.0
2022-03-23 11:30:00,141.26,141.26,141.01,141.02,52341.0,129.1035,129.1035,128.875,128.8841,52341.0
2022-03-23 11:35:00,141.0,141.01,140.87,140.87,59206.0,128.8659,128.875,128.747,128.747,59206.0
2022-03-23 11:40:00,140.87,140.95,140.72,140.78,71993.0,128.747,128.8202,128.61,128.6648,71993.0
2022-03-23 11:45:00,140.77,140.82,140.71,140.73,114055.0,128.6557,128.7013,128.6008,128.6191,114055.0
2022-03-23 11:50:00,140.75,140.78,140.68,140.76,61822.0,128.6374,128.6648,128.5734,128.6465,61822.0
2022-03-23 11:55:00,140.78,140.8,140.51,140.56,88253.0,128.6648,128.6831,128.418,128.4637,88253.0
2022-03-23 12:00:00,140.56,140.79,140.53,140.7,98679.0,128.4637,128.6739,128.4363,128.5917,98679.0
2022-03-23 12:05:00,140.68,140.76,140.57,140.63,76985.0,128.5734,128.6465,128.4729,128.5277,76985.0
2022-03-23 12:10:00,140.63,140.65,140.51,140.6,68414.0,128.5277,128.546,128.418,128.5003,68414.0
2022-03-23 12:15:00,140.59,140.95,140.56,140.9,64054.0,128.4911,128.8202,128.4637,128.7745,64054.0
2022-03-23 12:20:00,140.9,140.94,140.76,140.76,43027.0,128.7745,128.811,128.6465,128.6465,43027.0
2022-03-23 12:25:00,140.77,140.8,140.58,140.66,56869.0,128.6557,128.6831,128.482,128.5551,56869.0
2022-03-23 12:30:00,140.64,140.84,140.57,140.59,72017.0,128.5368,128.7196,128.4729,128.4911,72017.0
2022-03-23 12:35:00,140.58,140.58,140.42,140.52,69849.0,128.482,128.482,128.3358,128.4272,69849.0
2022-03-23 12:40:00,140.51,140.54,140.29,140.29,48243.0,128.418,128.4454,128.217,128.217,48243.0
2022-03-23 12:45:00,140.29,140.3,140.09,140.2,81967.0,128.217,128.2261,128.0342,128.1347,81967.0
2022-03-23 12:50:00,140.19,140.22,140.08,140.09,89416.0,128.1256,128.153,128.025,128.0342,89416.0
2022-03-23 12:55:00,140.05,140.1,139.99,140.09,108093.0,127.9976,128.0433,127.9428,128.0342,108093.0
2022-03-23 13:00:00,140.09,140.11,139.96,140.0,101597.0,128.0342,128.0524,127.9154,127.9519,101597.0
2022-03-23 13:05:00,139.99,140.11,139.99,140.05,37813.0,127.9428,128.0524,127.9428,127.9976,37813.0
2022-03-23 13:10:00,140.06,140.11,139.98,140.07,57956.0,128.0068,128.0524,127.9336,128.0159,57956.0
2022-03-23 13:15:00,140.07,140.09,139.97,140.05,85354.0,128.0159,128.0342,127.9245,127.9976,85354.0
2022-03-23 13:20:00,140.07,140.07,139.7,139.75,101238.0,128.0159,128.0159,127.6777,127.7234,101238.0
2022-03-23 13:25:00,139.76,139.76,139.57,139.59,133597.0,127.7326,127.7326,127.5589,127.5772,133597.0
2022-03-23 13:30:00,139.58,139.58,139.43,139.49,138252.0,127.5681,127.5681,127.431,127.4858,138252.0
2022-03-23 13:35:00,139.51,139.54,139.34,139.37,62504.0,127.5041,127.5315,127.3487,127.3761,62504.0
2022-03-23 13:40:00,139.38,139.43,139.24,139.28,50467.0,127.3853,127.431,127.2573,127.2939,50467.0
2022-03-23 13:45:00,139.27,139.39,139.19,139.38,68549.0,127.2847,127.3944,127.2116,127.3853,68549.0
2022-03-23 13:50:00,139.37,139.59,139.37,139.55,114962.0,127.3761,127.5772,127.3761,127.5406,114962.0
2022-03-23 13:55:00,139.57,139.8,139.56,139.8,68615.0,127.5589,127.7691,127.5498,127.7691,68615.0
2022-03-23 14:00:00,139.82,139.93,139.75,139.8,52732.0,127.7874,127.8879,127.7234,127.7691,52732.0
2022-03-23 14:05:00,139.8,139.83,139.67,139.67,61771.0,127.7691,127.7965,127.6503,127.6503,61771.0
2022-03-23 14:10:00,139.68,139.7,139.57,139.64,69735.0,127.6595,127.6777,127.5589,127.6229,69735.0
2022-03-23 14:15:00,139.65,139.9,139.57,139.83,76191.0,127.632,127.8605,127.5589,127.7965,76191.0
2022-03-23 14:20:00,139.83,139.99,139.8,139.86,61366.0,127.7965,127.9428,127.7691,127.824,61366.0
2022-03-23 14:25:00,139.85,140.12,139.83,140.09,50060.0,127.8148,128.0616,127.7965,128.0342,50060.0
2022-03-23 14:30:00,140.09,140.21,139.98,140.01,70660.0,128.0342,128.1438,127.9336,127.9611,70660.0
2022-03-23 14:35:00,140.01,140.17,139.98,140.13,89315.0,127.9611,128.1073,127.9336,128.0707,89315.0
2022-03-23 14:40:00,140.14,140.22,140.1,140.2,24095.0,128.0799,128.153,128.0433,128.1347,24095.0
2022-03-23 14:45:00,140.19,140.25,140.14,140.22,23068.0,128.1256,128.1804,128.0799,128.153,23068.0
2022-03-23 14:50:00,140.22,140.28,140.12,140.18,51628.0,128.153,128.2078,128.0616,128.1164,51628.0
2022-03-23 14:55:00,140.19,140.2,140.04,140.04,44338.0,128.1256,128.1347,127.9885,127.9885,44338.0
2022-03-23 15:00:00,140.07,140.28,140.0,140.24,51453.0,128.0159,128.2078,127.9519,128.1713,51453.0
2022-03-23 15:05:00,140.25,140.25,140.09,140.14,28606.0,128.1804,128.1804,128.0342,128.0799,28606.0
2022-03-23 15:10:00,140.14,140.21,140.09,140.17,34668.0,128.0799,128.1438,128.0342,128.1073,34668.0
2022-03-23 15:15:00,140.17,140.23,140.06,140.08,45831.0,128.1073,128.1621,128.0068,128.025,45831.0
2022-03-23 15:20:00,140.08,140.19,140.06,140.15,55465.0,128.025,128.1256,128.0068,128.089,55465.0
2022-03-23 15:25:00,140.14,140.34,140.14,140.33,53951.0,128.0799,128.2627,128.0799,128.2535,53951.0
2022-03-23 15:30:00,140.32,140.35,140.1,140.11,73718.0,128.2444,128.2718,128.0433,128.0524,73718.0
2022-03-23 15:35:00,140.11,140.18,140.02,140.03,68796.0,128.0524,128.1164,127.9702,127.9793,68796.0
2022-03-23 15:40:00,140.02,140.27,139.97,140.27,126026.0,127.9702,128.1987,127.9245,128.1987,126026.0
2022-03-23 15:45:00,140.27,140.42,140.08,140.08,106781.0,128.1987,128.3358,128.025,128.025,106781.0
2022-03-23 15:50:00,140.1,140.1,139.82,139.84,147088.0,128.0433,128.0433,127.7874,127.8057,147088.0
2022-03-23 15:55:00,139.85,140.11,139.72,139.75,376939.0,127.8148,128.0524,127.696,127.7234,376939.0
2022-03-24 09:30:00,140.3,140.48,139.31,139.35,237126.0,128.2261,128.3906,127.3213,127.3579,237126.0
2022-03-24 09:35:00,139.32,139.63,139.11,139.51,116890.0,127.3304,127.6138,127.1385,127.5041,116890.0
2022-03-24 09:40:00,139.54,139.78,139.28,139.52,145311.0,127.5315,127.7508,127.2939,127.5132,145311.0
2022-03-24 09:45:00,139.5,139.97,139.23,139.8,184084.0,127.4949,127.9245,127.2482,127.7691,184084.0
2022-03-24 09:50:00,139.78,140.28,139.71,140.14,91041.0,127.7508,128.2078,127.6869,128.0799,91041.0
2022-03-24 09:55:00,140.13,140.2,139.9,139.98,69367.0,128.0707,128.1347,127.8605,127.9336,69367.0
2022-03-24 10:00:00,139.97,140.29,139.95,140.11,60752.0,127.9245,128.217,127.9062,128.0524,60752.0
2022-03-24 10:05:00,140.12,140.27,140.09,140.24,56505.0,128.0616,128.1987,128.0342,128.1713,56505.0
2022-03-24 10:10:00,140.25,140.33,140.08,140.15,62471.0,128.1804,128.2535,128.025,128.089,62471.0
2022-03-24 10:15:00,140.18,140.25,139.91,140.12,62887.0,128.1164,128.1804,127.8697,128.0616,62887.0
2022-03-24 10:20:00,140.13,140.22,139.98,139.99,61918.0,128.0707,128.153,127.9336,127.9428,61918.0
2022-03-24 10:25:00,139.99,140.1,139.92,140.03,66779.0,127.9428,128.0433,127.8788,127.9793,66779.0
2022-03-24 10:30:00,140.02,140.47,139.96,140.45,101122.0,127.9702,128.3815,127.9154,128.3632,101122.0
2022-03-24 10:35:00,140.45,140.5,140.0,140.06,51708.0,128.3632,128.4089,127.9519,128.0068,51708.0
2022-03-24 10:40:00,140.07,140.11,139.97,140.01,78582.0,128.0159,128.0524,127.9245,127.9611,78582.0
2022-03-24 10:45:00,140.03,140.17,139.99,140.02,57443.0,127.9793,128.1073,127.9428,127.9702,57443.0
2022-03-24 10:50:00,140.02,140.06,139.81,139.89,87704.0,127.9702,128.0068,127.7783,127.8514,87704.0
2022-03-24 10:55:00,139.89,139.97,139.79,139.88,62617.0,127.8514,127.9245,127.76,127.8422,62617.0
2022-03-24 11:00:00,139.89,140.27,139.81,139.96,102668.0,127.8514,128.1987,127.7783,127.9154,102668.0
2022-03-24 11:05:00,139.96,140.1,139.91,140.03,75087.0,127.9154,128.0433,127.8697,127.9793,75087.0
2022-03-24 11:10:00,140.0,140.28,139.92,140.11,46606.0,127.9519,128.2078,127.8788,128.0524,46606.0
2022-03-24 11:15:00,140.13,140.24,140.07,140.23,42225.0,128.0707,128.1713,128.0159,128.1621,42225.0
2022-03-24 11:20:00,140.23,140.39,140.21,140.25,75714.0,128.1621,128.3084,128.1438,128.1804,75714.0
2022-03-24 11:25:00,140.24,140.39,140.16,140.3,65249.0,128.1713,128.3084,128.0981,128.2261,65249.0
2022-03-24 11:30:00,140.32,140.34,140.13,140.14,58325.0,128.2444,128.2627,128.0707,128.0799,58325.0
2022-03-24 11:35:00,140.13,140.33,140.1,140.27,52208.0,128.0707,128.2535,128.0433,128.1987,52208.0
2022-03-24 11:40:00,140.28,140.51,140.27,140.49,114026.0,128.2078,128.418,128.1987,128.3997,114026.0
2022-03-24 11:45:00,140.46,140.46,140.28,140.33,31993.0,128.3723,128.3723,128.2078,128.2535,31993.0
2022-03-24 11:50:00,140.34,140.45,140.25,140.45,64353.0,128.2627,128.3632,128.1804,128.3632,64353.0
2022-03-24 11:55:00,140.44,140.56,140.33,140.35,60364.0,128.3541,128.4637,128.2535,128.2718,60364.0
2022-03-24 12:00:00,140.35,140.43,140.06,140.1,36031.0,128.2718,128.3449,128.0068,128.0433,36031.0
2022-03-24 12:05:00,140.09,140.17,140.03,140.14,34299.0,128.0342,128.1073,127.9793,128.0799,34299.0
2022-03-24 12:10:00,140.15,140.23,140.12,140.2,42979.0,128.089,128.1621,128.0616,128.1347,42979.0
2022-03-24 12:15:00,140.21,140.27,140.16,140.26,28818.0,128.1438,128.1987,128.0981,128.1895,28818.0
2022-03-24 12:20:00,140.23,140.41,140.2,140.27,33215.0,128.1621,128.3266,128.1347,128.1987,33215.0
2022-03-24 12:25:00,140.26,140.3,140.06,140.18,53616.0,128.1895,128.2261,128.0068,128.1164,53616.0
2022-03-24 12:30:00,140.17,140.18,139.96,140.01,56501.0,128.1073,128.1164,127.9154,127.9611,56501.0
2022-03-24 12:35:00,140.01,140.17,140.0,140.11,39758.0,127.9611,128.1073,127.9519,128.0524,39758.0
2022-03-24 12:40:00,140.1,140.18,140.08,140.11,34721.0,128.0433,128.1164,128.025,128.0524,34721.0
2022-03-24 12:45:00,140.1,140.13,140.03,140.08,59172.0,128.0433,128.0707,127.9793,128.025,59172.0
2022-03-24 12:50:00,140.09,140.09,140.01,140.02,31709.0,128.0342,128.0342,127.9611,127.9702,31709.0
2022-03-24 12:55:00,140.02,140.07,139.97,139.98,29388.0,127.9702,128.0159,127.9245,127.9336,29388.0
2022-03-24 13:00:00,139.98,140.07,139.97,139.99,59139.0,127.9336,128.0159,127.9245,127.9428,59139.0
2022-03-24 13:05:00,140.0,140.07,139.97,140.0,65648.0,127.9519,128.0159,127.9245,127.9519,65648.0
2022-03-24 13:10:00,140.01,140.04,139.96,140.01,64667.0,127.9611,127.9885,127.9154,127.9611,64667.0
2022-03-24 13:15:00,140.01,140.11,139.98,140.11,37614.0,127.9611,128.0524,127.9336,128.0524,37614.0
2022-03-24 13:20:00,140.1,140.13,140.01,140.1,28892.0,128.0433,128.0707,127.9611,128.0433,28892.0
2022-03-24 13:25:00,140.09,140.13,140.02,140.05,34138.0,128.0342,128.0707,127.9702,127.9976,34138.0
2022-03-24 13:30:00,140.04,140.09,139.97,140.01,60460.0,127.9885,128.0342,127.9245,127.9611,60460.0
2022-03-24 13:35:00,140.02,140.04,139.97,140.02,53372.0,127.9702,127.9885,127.9245,127.9702,53372.0
2022-03-24 13:40:00,140.02,140.08,140.0,140.07,27465.0,127.9702,128.025,127.9519,128.0159,27465.0
2022-03-24 13:45:00,140.07,140.1,140.04,140.06,35398.0,128.0159,128.0433,127.9885,128.0068,35398.0
2022-03-24 13:50:00,140.06,140.08,139.99,140.03,37238.0,128.0068,128.025,127.9428,127.9793,37238.0
2022-03-24 13:55:00,140.03,140.1,139.99,140.01,39963.0,127.9793,128.0433,127.9428,127.9611,39963.0
2022-03-24 14:00:00,140.01,140.18,139.99,140.17,47344.0,127.9611,128.1164,127.9428,128.1073,47344.0
2022-03-24 14:05:00,140.15,140.15,140.0,140.02,47102.0,128.089,128.089,127.9519,127.9702,47102.0
2022-03-24 14:10:00,140.02,140.06,139.98,140.02,49867.0,127.9702,128.0068,127.9336,127.9702,49867.0
2022-03-24 14:15:00,140.03,140.12,140.01,140.09,37902.0,127.9793,128.0616,127.9611,128.0342,37902.0
2022-03-24 14:20:00,140.06,140.08,139.97,140.02,51859.0,128.0068,128.025,127.9245,127.9702,51859.0
2022-03-24 14:25:00,140.02,140.03,139.95,139.99,90123.0,127.9702,127.9793,127.9062,127.9428,90123.0
2022-03-24 14:30:00,140.0,140.04,139.98,140.0,62993.0,127.9519,127.9885,127.9336,127.9519,62993.0
2022-03-24 14:35:00,140.0,140.02,139.95,140.0,110179.0,127.9519,127.9702,127.9062,127.9519,110179.0
2022-03-24 14:40:00,140.0,140.02,139.98,140.0,60256.0,127.9519,127.9702,127.9336,127.9519,60256.0
2022-03-24 14:45:00,140.0,140.05,139.91,140.01,114486.0,127.9519,127.9976,127.8697,127.9611,114486.0
2022-03-24 14:50:00,140.0,140.13,139.99,140.11,42854.0,127.9519,128.0707,127.9428,128.0524,42854.0
2022-03-24 14:55:00,140.09,140.1,140.01,140.08,41246.0,128.0342,128.0433,127.9611,128.025,41246.0
2022-03-24 15:00:00,140.07,140.08,139.91,140.0,100848.0,128.0159,128.025,127.8697,127.9519,100848.0
2022-03-24 15:05:00,140.0,140.29,140.0,140.25,67047.0,127.9519,128.217,127.9519,128.1804,67047.0
2022-03-24 15:10:00,140.24,140.37,140.22,140.29,39344.0,128.1713,128.2901,128.153,128.217,39344.0
2022-03-24 15:15:00,140.3,140.32,140.2,140.3,44237.0,128.2261,128.2444,128.1347,128.2261,44237.0
2022-03-24 15:20:00,140.32,140.44,140.29,140.42,48866.0,128.2444,128.3541,128.217,128.3358,48866.0
2022-03-24 15:25:00,140.43,140.51,140.39,140.46,63200.0,128.3449,128.418,128.3084,128.3723,63200.0
2022-03-24 15:30:00,140.48,140.48,140.37,140.41,58141.0,128.3906,128.3906,128.2901,128.3266,58141.0
2022-03-24 15:35:00,140.4,140.46,140.32,140.39,63219.0,128.3175,128.3723,128.2444,128.3084,63219.0
2022-03-24 15:40:00,140.39,140.48,140.32,140.46,60403.0,128.3084,128.3906,128.2444,128.3723,60403.0
2022-03-24 15:45:00,140.46,140.55,140.42,140.52,93434.0,128.3723,128.4546,128.3358,128.4272,93434.0
2022-03-24 15:50:00,140.5,140.66,140.48,140.52,140546.0,128.4089,128.5551,128.3906,128.4272,140546.0
2022-03-24 15:55:00,140.5,140.71,140.49,140.68,309996.0,128.4089,128.6008,128.3997,128.5734,309996.0
2022-03-25 09:30:00,141.09,141.5,140.8,141.09,199698.0,128.9481,129.3228,128.6831,128.9481,199698.0
2022-03-25 09:35:00,141.1,141.55,140.96,141.54,88009.0,128.9573,129.3685,128.8293,129.3594,88009.0
2022-03-25 09:40:00,141.52,142.01,141.25,141.84,119295.0,129.3411,129.7889,129.0943,129.6336,119295.0
2022-03-25 09:45:00,141.8,142.17,141.6,142.05,94737.0,129.597,129.9352,129.4142,129.8255,94737.0
2022-03-25 09:50:00,142.03,142.29,141.95,142.25,87753.0,129.8072,130.0448,129.7341,130.0083,87753.0
2022-03-25 09:55:00,142.27,142.49,141.93,142.01,84350.0,130.0266,130.2276,129.7158,129.7889,84350.0
2022-03-25 10:00:00,141.97,142.02,141.54,141.83,53804.0,129.7524,129.7981,129.3594,129.6244,53804.0
2022-03-25 10:05:00,141.84,142.02,141.83,141.99,29106.0,129.6336,129.7981,129.6244,129.7707,29106.0
2022-03-25 10:10:00,141.96,142.09,141.84,142.03,41846.0,129.7432,129.8621,129.6336,129.8072,41846.0
2022-03-25 10:15:00,142.02,142.5,142.02,142.42,89804.0,129.7981,130.2368,129.7981,130.1637,89804.0
2022-03-25 10:20:00,142.43,142.5,142.28,142.34,60604.0,130.1728,130.2368,130.0357,130.0905,60604.0
2022-03-25 10:25:00,142.31,142.37,142.11,142.15,50683.0,130.0631,130.118,129.8803,129.9169,50683.0
2022-03-25 10:30:00,142.16,142.26,142.03,142.18,56856.0,129.926,130.0174,129.8072,129.9443,56856.0
2022-03-25 10:35:00,142.19,142.31,142.13,142.14,32259.0,129.9534,130.0631,129.8986,129.9078,32259.0
2022-03-25 10:40:00,142.13,142.52,142.12,142.52,78728.0,129.8986,130.2551,129.8895,130.2551,78728.0
2022-03-25 10:45:00,142.5,142.76,142.48,142.5,109604.0,130.2368,130.4744,130.2185,130.2368,109604.0
2022-03-25 10:50:00,142.5,142.77,142.5,142.72,83621.0,130.2368,130.4835,130.2368,130.4378,83621.0
2022-03-25 10:55:00,142.73,143.05,142.72,142.94,107841.0,130.447,130.7394,130.4378,130.6389,107841.0
2022-03-25 11:00:00,142.95,143.18,142.84,142.99,87004.0,130.648,130.8583,130.5475,130.6846,87004.0
2022-03-25 11:05:00,143.01,143.03,142.62,142.68,63152.0,130.7029,130.7212,130.3464,130.4013,63152.0
2022-03-25 11:10:00,142.69,142.72,142.16,142.33,109574.0,130.4104,130.4378,129.926,130.0814,109574.0
2022-03-25 11:15:00,142.3,142.44,142.18,142.21,54696.0,130.054,130.1819,129.9443,129.9717,54696.0
2022-03-25 11:20:00,142.23,142.25,141.86,141.87,83624.0,129.99,130.0083,129.6518,129.661,83624.0
2022-03-25 11:25:00,141.89,141.99,141.56,141.75,75788.0,129.6793,129.7707,129.3777,129.5513,75788.0
2022-03-25 11:30:00,141.71,141.88,141.56,141.67,66318.0,129.5148,129.6701,129.3777,129.4782,66318.0
2022-03-25 11:35:00,141.68,141.87,141.66,141.74,61188.0,129.4873,129.661,129.4691,129.5422,61188.0
2022-03-25 11:40:00,141.75,142.17,141.72,141.97,71480.0,129.5513,129.9352,129.5239,129.7524,71480.0
2022-03-25 11:45:00,141.99,142.0,141.78,141.88,30336.0,129.7707,129.7798,129.5787,129.6701,30336.0
2022-03-25 11:50:00,141.89,142.17,141.87,141.88,66157.0,129.6793,129.9352,129.661,129.6701,66157.0
2022-03-25 11:55:00,141.87,141.92,141.72,141.8,33358.0,129.661,129.7067,129.5239,129.597,33358.0
2022-03-25 12:00:00,141.8,141.93,141.77,141.88,31325.0,129.597,129.7158,129.5696,129.6701,31325.0
2022-03-25 12:05:00,141.89,142.07,141.89,141.98,27763.0,129.6793,129.8438,129.6793,129.7615,27763.0
2022-03-25 12:10:00,141.97,142.09,141.89,141.98,49379.0,129.7524,129.8621,129.6793,129.7615,49379.0
2022-03-25 12:15:00,142.0,142.06,141.83,141.87,40987.0,129.7798,129.8346,129.6244,129.661,40987.0
2022-03-25 12:20:00,141.87,142.0,141.84,141.89,35143.0,129.661,129.7798,129.6336,129.6793,35143.0
2022-03-25 12:25:00,141.9,141.94,141.7,141.75,32913.0,129.6884,129.725,129.5056,129.5513,32913.0
2022-03-25 12:30:00,141.73,141.73,141.44,141.53,62179.0,129.533,129.533,129.268,129.3502,62179.0
2022-03-25 12:35:00,141.52,141.52,141.22,141.33,76227.0,129.3411,129.3411,129.0669,129.1675,76227.0
2022-03-25 12:40:00,141.33,141.44,141.18,141.4,47113.0,129.1675,129.268,129.0304,129.2314,47113.0
2022-03-25 12:45:00,141.39,141.59,141.37,141.55,59785.0,129.2223,129.4051,129.204,129.3685,59785.0
2022-03-25 12:50:00,141.55,141.56,141.27,141.35,95444.0,129.3685,129.3777,129.1126,129.1857,95444.0
2022-03-25 12:55:00,141.34,141.4,141.26,141.37,28940.0,129.1766,129.2314,129.1035,129.204,28940.0
2022-03-25 13:00:00,141.37,141.4,141.23,141.32,34169.0,129.204,129.2314,129.0761,129.1583,34169.0
2022-03-25 13:05:00,141.33,141.39,141.22,141.29,50793.0,129.1675,129.2223,129.0669,129.1309,50793.0
2022-03-25 13:10:00,141.27,141.32,141.1,141.1,76657.0,129.1126,129.1583,128.9573,128.9573,76657.0
2022-03-25 13:15:00,141.11,141.45,141.1,141.4,56571.0,128.9664,129.2771,128.9573,129.2314,56571.0
2022-03-25 13:20:00,141.42,141.49,141.19,141.22,43198.0,129.2497,129.3137,129.0395,129.0669,43198.0
2022-03-25 13:25:00,141.27,141.31,141.2,141.26,39408.0,129.1126,129.1492,129.0486,129.1035,39408.0
2022-03-25 13:30:00,141.28,141.47,141.27,141.45,37102.0,129.1218,129.2954,129.1126,129.2771,37102.0
2022-03-25 13:35:00,141.48,141.56,141.46,141.47,23030.0,129.3046,129.3777,129.2863,129.2954,23030.0
2022-03-25 13:40:00,141.48,141.56,141.42,141.55,20476.0,129.3046,129.3777,129.2497,129.3685,20476.0
2022-03-25 13:45:00,141.55,141.62,141.5,141.56,30096.0,129.3685,129.4325,129.3228,129.3777,30096.0
2022-03-25 13:50:00,141.58,141.64,141.52,141.56,32458.0,129.3959,129.4508,129.3411,129.3777,32458.0
2022-03-25 13:55:00,141.57,141.68,141.56,141.64,30697.0,129.3868,129.4873,129.3777,129.4508,30697.0
2022-03-25 14:00:00,141.65,141.77,141.59,141.76,77964.0,129.4599,129.5696,129.4051,129.5605,77964.0
2022-03-25 14:05:00,141.74,141.77,141.66,141.69,31620.0,129.5422,129.5696,129.4691,129.4965,31620.0
2022-03-25 14:10:00,141.7,141.75,141.56,141.6,34639.0,129.5056,129.5513,129.3777,129.4142,34639.0
2022-03-25 14:15:00,141.6,141.83,141.6,141.62,51478.0,129.4142,129.6244,129.4142,129.4325,51478.0
2022-03-25 14:20:00,141.61,141.71,141.6,141.66,29520.0,129.4234,129.5148,129.4142,129.4691,29520.0
2022-03-25 14:25:00,141.65,141.65,141.48,141.58,55399.0,129.4599,129.4599,129.3046,129.3959,55399.0
2022-03-25 14:30:00,141.59,141.67,141.54,141.61,34558.0,129.4051,129.4782,129.3594,129.4234,34558.0
2022-03-25 14:35:00,141.61,141.63,141.52,141.54,26111.0,129.4234,129.4416,129.3411,129.3594,26111.0
2022-03-25 14:40:00,141.53,141.55,141.39,141.49,47961.0,129.3502,129.3685,129.2223,129.3137,47961.0
2022-03-25 14:45:00,141.52,141.54,141.42,141.48,23608.0,129.3411,129.3594,129.2497,129.3046,23608.0
2022-03-25 14:50:00,141.49,141.61,141.49,141.57,30957.0,129.3137,129.4234,129.3137,129.3868,30957.0
2022-03-25 14:55:00,141.59,141.62,141.43,141.44,43042.0,129.4051,129.4325,129.2589,129.268,43042.0
2022-03-25 15:00:00,141.45,141.46,141.21,141.29,43466.0,129.2771,129.2863,129.0578,129.1309,43466.0
2022-03-25 15:05:00,141.32,141.42,141.24,141.29,39451.0,129.1583,129.2497,129.0852,129.1309,39451.0
2022-03-25 15:10:00,141.34,141.43,141.27,141.33,55793.0,129.1766,129.2589,129.1126,129.1675,55793.0
2022-03-25 15:15:00,141.32,141.42,141.25,141.34,40314.0,129.1583,129.2497,129.0943,129.1766,40314.0
2022-03-25 15:20:00,141.34,141.36,141.22,141.31,38370.0,129.1766,129.1949,129.0669,129.1492,38370.0
2022-03-25 15:25:00,141.32,141.37,141.17,141.19,62117.0,129.1583,129.204,129.0212,129.0395,62117.0
2022-03-25 15:30:00,141.21,141.32,141.2,141.3,41767.0,129.0578,129.1583,129.0486,129.14,41767.0
2022-03-25 15:35:00,141.3,141.53,141.29,141.38,63021.0,129.14,129.3502,129.1309,129.2132,63021.0
2022-03-25 15:40:00,141.39,141.72,141.39,141.57,96627.0,129.2223,129.5239,129.2223,129.3868,96627.0
2022-03-25 15:45:00,141.59,141.71,141.54,141.69,108074.0,129.4051,129.5148,129.3594,129.4965,108074.0
2022-03-25 15:50:00,141.69,141.78,141.59,141.7,142270.0,129.4965,129.5787,129.4051,129.5056,142270.0
2022-03-25 15:55:00,141.71,141.93,141.6,141.91,285492.0,129.5148,129.7158,129.4142,129.6975,285492.0
2022-03-28 09:30:00,140.0,140.76,138.92,138.92,640915.0,127.9519,128.6465,126.9649,126.9649,640915.0
2022-03-28 09:35:00,138.96,139.08,138.01,138.09,311050.0,127.0014,127.1111,126.1332,126.2063,311050.0
2022-03-28 09:40:00,138.06,138.6,137.89,138.24,394371.0,126.1789,126.6724,126.0235,126.3434,394371.0
2022-03-28 09:45:00,138.25,139.05,138.17,138.9,177320.0,126.3525,127.0837,126.2794,126.9466,177320.0
2022-03-28 09:50:00,138.95,139.25,138.85,139.11,141266.0,126.9923,127.2665,126.9009,127.1385,141266.0
2022-03-28 09:55:00,139.12,139.41,139.05,139.35,157409.0,127.1476,127.4127,127.0837,127.3579,157409.0
2022-03-28 10:00:00,139.33,139.48,139.03,139.39,112541.0,127.3396,127.4767,127.0654,127.3944,112541.0
2022-03-28 10:05:00,139.37,139.38,139.08,139.12,133056.0,127.3761,127.3853,127.1111,127.1476,133056.0
2022-03-28 10:10:00,139.11,139.41,139.06,139.23,125327.0,127.1385,127.4127,127.0928,127.2482,125327.0
2022-03-28 10:15:00,139.23,139.47,139.14,139.27,92591.0,127.2482,127.4675,127.1659,127.2847,92591.0
2022-03-28 10:20:00,139.26,139.42,138.88,139.39,114720.0,127.2756,127.4218,126.9283,127.3944,114720.0
2022-03-28 10:25:00,139.4,139.7,139.33,139.62,86023.0,127.4036,127.6777,127.3396,127.6046,86023.0
2022-03-28 10:30:00,139.62,139.65,139.23,139.27,114444.0,127.6046,127.632,127.2482,127.2847,114444.0
2022-03-28 10:35:00,139.27,139.39,139.05,139.19,76290.0,127.2847,127.3944,127.0837,127.2116,76290.0
2022-03-28 10:40:00,139.17,139.22,139.05,139.08,75637.0,127.1933,127.239,127.0837,127.1111,75637.0
2022-03-28 10:45:00,139.1,139.21,139.0,139.09,100447.0,127.1294,127.2299,127.038,127.1202,100447.0
2022-03-28 10:50:00,139.04,139.16,138.8,138.9,197796.0,127.0745,127.1842,126.8552,126.9466,197796.0
2022-03-28 10:55:00,138.9,138.96,138.78,138.83,101091.0,126.9466,127.0014,126.8369,126.8826,101091.0
2022-03-28 11:00:00,138.83,139.02,138.54,138.81,157076.0,126.8826,127.0563,126.6176,126.8643,157076.0
2022-03-28 11:05:00,138.79,138.95,138.69,138.83,107806.0,126.846,126.9923,126.7547,126.8826,107806.0
2022-03-28 11:10:00,138.86,139.1,138.77,139.08,79606.0,126.91,127.1294,126.8278,127.1111,79606.0
2022-03-28 11:15:00,139.09,139.23,139.01,139.15,106931.0,127.1202,127.2482,127.0471,127.1751,106931.0
2022-03-28 11:20:00,139.16,139.19,138.98,139.06,57990.0,127.1842,127.2116,127.0197,127.0928,57990.0
2022-03-28 11:25:00,139.08,139.08,138.74,138.97,123735.0,127.1111,127.1111,126.8003,127.0106,123735.0
2022-03-28 11:30:00,138.99,139.07,138.78,138.89,63738.0,127.0288,127.1019,126.8369,126.9374,63738.0
2022-03-28 11:35:00,138.88,139.06,138.8,138.99,52080.0,126.9283,127.0928,126.8552,127.0288,52080.0
2022-03-28 11:40:00,139.01,139.01,138.85,138.88,93505.0,127.0471,127.0471,126.9009,126.9283,93505.0
2022-03-28 11:45:00,138.89,138.9,138.49,138.5,118358.0,126.9374,126.9466,126.5719,126.581,118358.0
2022-03-28 11:50:00,138.5,138.75,138.47,138.69,71071.0,126.581,126.8095,126.5536,126.7547,71071.0
2022-03-28 11:55:00,138.67,138.8,138.63,138.74,56544.0,126.7364,126.8552,126.6998,126.8003,56544.0
2022-03-28 12:00:00,138.74,138.83,138.66,138.74,57971.0,126.8003,126.8826,126.7272,126.8003,57971.0
2022-03-28 12:05:00,138.73,138.75,138.55,138.58,54266.0,126.7912,126.8095,126.6267,126.6541,54266.0
2022-03-28 12:10:00,138.58,138.73,138.53,138.69,51389.0,126.6541,126.7912,126.6084,126.7547,51389.0
2022-03-28 12:15:00,138.69,138.76,138.57,138.74,51069.0,126.7547,126.8186,126.645,126.8003,51069.0
2022-03-28 12:20:00,138.75,139.02,138.75,139.0,41003.0,126.8095,127.0563,126.8095,127.038,41003.0
2022-03-28 12:25:00,139.03,139.09,138.95,139.0,36450.0,127.0654,127.1202,126.9923,127.038,36450.0
2022-03-28 12:30:00,138.98,139.13,138.91,139.03,48311.0,127.0197,127.1568,126.9557,127.0654,48311.0
2022-03-28 12:35:00,139.04,139.22,139.04,139.18,57060.0,127.0745,127.239,127.0745,127.2025,57060.0
2022-03-28 12:40:00,139.16,139.33,139.14,139.24,54141.0,127.1842,127.3396,127.1659,127.2573,54141.0
2022-03-28 12:45:00,139.21,139.4,139.21,139.33,43474.0,127.2299,127.4036,127.2299,127.3396,43474.0
2022-03-28 12:50:00,139.32,139.44,139.29,139.42,33982.0,127.3304,127.4401,127.303,127.4218,33982.0
2022-03-28 12:55:00,139.44,139.47,139.31,139.42,25551.0,127.4401,127.4675,127.3213,127.4218,25551.0
2022-03-28 13:00:00,139.44,139.52,139.36,139.39,28941.0,127.4401,127.5132,127.367,127.3944,28941.0
2022-03-28 13:05:00,139.39,139.47,139.25,139.37,44164.0,127.3944,127.4675,127.2665,127.3761,44164.0
2022-03-28 13:10:00,139.38,139.52,139.36,139.41,33782.0,127.3853,127.5132,127.367,127.4127,33782.0
2022-03-28 13:15:00,139.41,139.49,139.39,139.41,30913.0,127.4127,127.4858,127.3944,127.4127,30913.0
2022-03-28 13:20:00,139.41,139.43,139.25,139.34,38965.0,127.4127,127.431,127.2665,127.3487,38965.0
2022-03-28 13:25:00,139.34,139.51,139.3,139.43,62681.0,127.3487,127.5041,127.3122,127.431,62681.0
2022-03-28 13:30:00,139.44,139.55,139.4,139.44,31270.0,127.4401,127.5406,127.4036,127.4401,31270.0
2022-03-28 13:35:00,139.43,139.47,139.36,139.38,24758.0,127.431,127.4675,127.367,127.3853,24758.0
2022-03-28 13:40:00,139.4,139.4,139.32,139.37,33642.0,127.4036,127.4036,127.3304,127.3761,33642.0
2022-03-28 13:45:00,139.38,139.46,139.34,139.45,35808.0,127.3853,127.4584,127.3487,127.4492,35808.0
2022-03-28 13:50:00,139.44,139.57,139.4,139.47,47222.0,127.4401,127.5589,127.4036,127.4675,47222.0
2022-03-28 13:55:00,139.5,139.57,139.47,139.51,35487.0,127.4949,127.5589,127.4675,127.5041,35487.0
2022-03-28 14:00:00,139.5,139.57,139.45,139.49,30236.0,127.4949,127.5589,127.4492,127.4858,30236.0
2022-03-28 14:05:00,139.5,139.67,139.47,139.6,63188.0,127.4949,127.6503,127.4675,127.5863,63188.0
2022-03-28 14:10:00,139.61,139.7,139.55,139.66,56081.0,127.5955,127.6777,127.5406,127.6412,56081.0
2022-03-28 14:15:00,139.67,139.69,139.51,139.56,33331.0,127.6503,127.6686,127.5041,127.5498,33331.0
2022-03-28 14:20:00,139.56,139.67,139.55,139.65,31287.0,127.5498,127.6503,127.5406,127.632,31287.0
2022-03-28 14:25:00,139.65,139.76,139.59,139.71,58822.0,127.632,127.7326,127.5772,127.6869,58822.0
2022-03-28 14:30:00,139.7,139.75,139.65,139.74,26494.0,127.6777,127.7234,127.632,127.7143,26494.0
2022-03-28 14:35:00,139.74,139.79,139.65,139.74,37291.0,127.7143,127.76,127.632,127.7143,37291.0
2022-03-28 14:40:00,139.74,140.02,139.71,139.91,76431.0,127.7143,127.9702,127.6869,127.8697,76431.0
2022-03-28 14:45:00,139.9,140.1,139.9,140.03,47605.0,127.8605,128.0433,127.8605,127.9793,47605.0
2022-03-28 14:50:00,140.04,140.22,140.04,140.2,59150.0,127.9885,128.153,127.9885,128.1347,59150.0
2022-03-28 14:55:00,140.16,140.29,140.14,140.29,90258.0,128.0981,128.217,128.0799,128.217,90258.0
2022-03-28 15:00:00,140.29,140.32,140.07,140.11,90383.0,128.217,128.2444,128.0159,128.0524,90383.0
2022-03-28 15:05:00,140.14,140.15,140.01,140.07,40366.0,128.0799,128.089,127.9611,128.0159,40366.0
2022-03-28 15:10:00,140.08,140.18,140.07,140.12,30430.0,128.025,128.1164,128.0159,128.0616,30430.0
2022-03-28 15:15:00,140.13,140.16,140.06,140.06,30979.0,128.0707,128.0981,128.0068,128.0068,30979.0
2022-03-28 15:20:00,140.06,140.24,140.04,140.24,50998.0,128.0068,128.1713,127.9885,128.1713,50998.0
2022-03-28 15:25:00,140.21,140.43,140.21,140.39,58893.0,128.1438,128.3449,128.1438,128.3084,58893.0
2022-03-28 15:30:00,140.4,140.4,140.29,140.37,64609.0,128.3175,128.3175,128.217,128.2901,64609.0
2022-03-28 15:35:00,140.37,140.43,140.3,140.34,72189.0,128.2901,128.3449,128.2261,128.2627,72189.0
2022-03-28 15:40:00,140.33,140.6,140.33,140.58,103722.0,128.2535,128.5003,128.2535,128.482,103722.0
2022-03-28 15:45:00,140.58,140.78,140.54,140.78,106058.0,128.482,128.6648,128.4454,128.6648,106058.0
2022-03-28 15:50:00,140.75,140.76,140.44,140.54,133979.0,128.6374,128.6465,128.3541,128.4454,133979.0
2022-03-28 15:55:00,140.53,140.97,140.46,140.86,328048.0,128.4363,128.8384,128.3723,128.7379,328048.0
2022-03-29 09:30:00,143.35,143.6,142.32,142.92,490210.0,131.0136,131.2421,130.0723,130.6206,490210.0
2022-03-29 09:35:00,142.95,143.1,141.89,142.3,173609.0,130.648,130.7851,129.6793,130.054,173609.0
2022-03-29 09:40:00,142.35,142.38,141.66,141.92,137230.0,130.0997,130.1271,129.4691,129.7067,137230.0
2022-03-29 09:45:00,141.92,142.1,141.54,141.7,128029.0,129.7067,129.8712,129.3594,129.5056,128029.0
2022-03-29 09:50:00,141.71,141.95,141.24,141.29,118687.0,129.5148,129.7341,129.0852,129.1309,118687.0
2022-03-29 09:55:00,141.3,141.38,140.88,140.92,113571.0,129.14,129.2132,128.7562,128.7927,113571.0
2022-03-29 10:00:00,140.94,141.07,140.54,141.01,160221.0,128.811,128.9298,128.4454,128.875,160221.0
2022-03-29 10:05:00,141.02,141.33,140.79,141.16,147075.0,128.8841,129.1675,128.6739,129.0121,147075.0
2022-03-29 10:10:00,141.21,141.21,140.48,140.66,125453.0,129.0578,129.0578,128.3906,128.5551,125453.0
2022-03-29 10:15:00,140.64,140.91,140.38,140.4,135483.0,128.5368,128.7836,128.2992,128.3175,135483.0
2022-03-29 10:20:00,140.39,140.67,140.24,140.58,221603.0,128.3084,128.5643,128.1713,128.482,221603.0
2022-03-29 10:25:00,140.56,141.02,140.53,140.98,132984.0,128.4637,128.8841,128.4363,128.8476,132984.0
2022-03-29 10:30:00,140.97,141.15,140.89,140.96,80042.0,128.8384,129.0029,128.7653,128.8293,80042.0
2022-03-29 10:35:00,140.99,141.09,140.86,141.09,99487.0,128.8567,128.9481,128.7379,128.9481,99487.0
2022-03-29 10:40:00,141.04,141.38,141.02,141.33,105472.0,128.9024,129.2132,128.8841,129.1675,105472.0
2022-03-29 10:45:00,141.34,141.41,140.97,141.22,83525.0,129.1766,129.2406,128.8384,129.0669,83525.0
2022-03-29 10:50:00,141.23,141.65,141.23,141.64,70404.0,129.0761,129.4599,129.0761,129.4508,70404.0
2022-03-29 10:55:00,141.62,141.78,141.52,141.73,73512.0,129.4325,129.5787,129.3411,129.533,73512.0
2022-03-29 11:00:00,141.74,141.89,141.67,141.7,93902.0,129.5422,129.6793,129.4782,129.5056,93902.0
2022-03-29 11:05:00,141.68,141.77,141.56,141.74,45322.0,129.4873,129.5696,129.3777,129.5422,45322.0
2022-03-29 11:10:00,141.73,141.75,141.51,141.56,52397.0,129.533,129.5513,129.332,129.3777,52397.0
2022-03-29 11:15:00,141.57,141.64,141.34,141.44,70438.0,129.3868,129.4508,129.1766,129.268,70438.0
2022-03-29 11:20:00,141.44,141.6,141.39,141.53,64413.0,129.268,129.4142,129.2223,129.3502,64413.0
2022-03-29 11:25:00,141.54,141.79,141.52,141.67,68264.0,129.3594,129.5879,129.3411,129.4782,68264.0
2022-03-29 11:30:00,141.64,141.8,141.6,141.8,50785.0,129.4508,129.597,129.4142,129.597,50785.0
2022-03-29 11:35:00,141.8,141.84,141.62,141.72,73530.0,129.597,129.6336,129.4325,129.5239,73530.0
2022-03-29 11:40:00,141.71,141.78,141.54,141.71,86913.0,129.5148,129.5787,129.3594,129.5148,86913.0
2022-03-29 11:45:00,141.72,141.89,141.69,141.83,46101.0,129.5239,129.6793,129.4965,129.6244,46101.0
2022-03-29 11:50:00,141.82,141.89,141.75,141.87,55504.0,129.6153,129.6793,129.5513,129.661,55504.0
2022-03-29 11:55:00,141.87,141.9,141.73,141.81,81552.0,129.661,129.6884,129.533,129.6062,81552.0
2022-03-29 12:00:00,141.81,141.89,141.71,141.73,69686.0,129.6062,129.6793,129.5148,129.533,69686.0
2022-03-29 12:05:00,141.7,141.76,141.6,141.6,42957.0,129.5056,129.5605,129.4142,129.4142,42957.0
2022-03-29 12:10:00,141.58,141.58,141.37,141.37,50165.0,129.3959,129.3959,129.204,129.204,50165.0
2022-03-29 12:15:00,141.36,141.56,141.34,141.49,63730.0,129.1949,129.3777,129.1766,129.3137,63730.0
2022-03-29 12:20:00,141.51,141.51,141.33,141.38,29278.0,129.332,129.332,129.1675,129.2132,29278.0
2022-03-29 12:25:00,141.39,141.43,141.26,141.29,49278.0,129.2223,129.2589,129.1035,129.1309,49278.0
2022-03-29 12:30:00,141.26,141.27,140.87,140.93,77760.0,129.1035,129.1126,128.747,128.8019,77760.0
2022-03-29 12:35:00,140.93,140.99,140.83,140.88,38429.0,128.8019,128.8567,128.7105,128.7562,38429.0
2022-03-29 12:40:00,140.88,141.12,140.83,141.11,38610.0,128.7562,128.9755,128.7105,128.9664,38610.0
2022-03-29 12:45:00,141.1,141.16,140.89,141.04,74564.0,128.9573,129.0121,128.7653,128.9024,74564.0
2022-03-29 12:50:00,141.05,141.06,140.89,140.92,45108.0,128.9116,128.9207,128.7653,128.7927,45108.0
2022-03-29 12:55:00,140.9,140.96,140.67,140.74,44062.0,128.7745,128.8293,128.5643,128.6282,44062.0
2022-03-29 13:00:00,140.77,140.77,140.55,140.58,40598.0,128.6557,128.6557,128.4546,128.482,40598.0
2022-03-29 13:05:00,140.59,140.6,140.41,140.42,62635.0,128.4911,128.5003,128.3266,128.3358,62635.0
2022-03-29 13:10:00,140.42,140.59,140.37,140.56,51351.0,128.3358,128.4911,128.2901,128.4637,51351.0
2022-03-29 13:15:00,140.58,140.77,140.57,140.69,64061.0,128.482,128.6557,128.4729,128.5825,64061.0
2022-03-29 13:20:00,140.69,140.7,140.54,140.57,56105.0,128.5825,128.5917,128.4454,128.4729,56105.0
2022-03-29 13:25:00,140.56,140.63,140.5,140.5,52005.0,128.4637,128.5277,128.4089,128.4089,52005.0
2022-03-29 13:30:00,140.52,140.53,140.42,140.46,33833.0,128.4272,128.4363,128.3358,128.3723,33833.0
2022-03-29 13:35:00,140.47,140.75,140.44,140.71,47534.0,128.3815,128.6374,128.3541,128.6008,47534.0
2022-03-29 13:40:00,140.68,140.75,140.64,140.72,31128.0,128.5734,128.6374,128.5368,128.61,31128.0
2022-03-29 13:45:00,140.72,140.95,140.69,140.92,63765.0,128.61,128.8202,128.5825,128.7927,63765.0
2022-03-29 13:50:00,140.91,140.91,140.74,140.81,38408.0,128.7836,128.7836,128.6282,128.6922,38408.0
2022-03-29 13:55:00,140.83,140.84,140.71,140.77,42706.0,128.7105,128.7196,128.6008,128.6557,42706.0
2022-03-29 14:00:00,140.77,140.89,140.74,140.86,44985.0,128.6557,128.7653,128.6282,128.7379,44985.0
2022-03-29 14:05:00,140.86,140.88,140.75,140.79,44007.0,128.7379,128.7562,128.6374,128.6739,44007.0
2022-03-29 14:10:00,140.8,140.88,140.77,140.83,59045.0,128.6831,128.7562,128.6557,128.7105,59045.0
2022-03-29 14:15:00,140.8,140.85,140.62,140.64,61713.0,128.6831,128.7288,128.5186,128.5368,61713.0
2022-03-29 14:20:00,140.64,140.82,140.59,140.77,32273.0,128.5368,128.7013,128.4911,128.6557,32273.0
2022-03-29 14:25:00,140.79,140.89,140.72,140.88,35737.0,128.6739,128.7653,128.61,128.7562,35737.0
2022-03-29 14:30:00,140.87,141.02,140.85,140.99,66051.0,128.747,128.8841,128.7288,128.8567,66051.0
2022-03-29 14:35:00,140.99,141.22,140.99,141.06,57401.0,128.8567,129.0669,128.8567,128.9207,57401.0
2022-03-29 14:40:00,141.05,141.07,140.94,140.99,37296.0,128.9116,128.9298,128.811,128.8567,37296.0
2022-03-29 14:45:00,141.0,141.01,140.84,140.84,58784.0,128.8659,128.875,128.7196,128.7196,58784.0
2022-03-29 14:50:00,140.84,140.94,140.77,140.91,40395.0,128.7196,128.811,128.6557,128.7836,40395.0
2022-03-29 14:55:00,140.91,140.93,140.78,140.9,82419.0,128.7836,128.8019,128.6648,128.7745,82419.0
2022-03-29 15:00:00,140.91,141.06,140.84,141.04,98089.0,128.7836,128.9207,128.7196,128.9024,98089.0
2022-03-29 15:05:00,141.04,141.16,141.02,141.06,73920.0,128.9024,129.0121,128.8841,128.9207,73920.0
2022-03-29 15:10:00,141.06,141.23,141.05,141.14,66556.0,128.9207,129.0761,128.9116,128.9938,66556.0
2022-03-29 15:15:00,141.13,141.14,140.99,141.09,65151.0,128.9847,128.9938,128.8567,128.9481,65151.0
2022-03-29 15:20:00,141.1,141.24,141.02,141.06,59791.0,128.9573,129.0852,128.8841,128.9207,59791.0
2022-03-29 15:25:00,141.04,141.23,141.02,141.23,51264.0,128.9024,129.0761,128.8841,129.0761,51264.0
2022-03-29 15:30:00,141.24,141.46,141.16,141.46,91463.0,129.0852,129.2863,129.0121,129.2863,91463.0
2022-03-29 15:35:00,141.46,141.57,141.33,141.38,126084.0,129.2863,129.3868,129.1675,129.2132,126084.0
2022-03-29 15:40:00,141.37,141.38,141.2,141.31,82560.0,129.204,129.2132,129.0486,129.1492,82560.0
2022-03-29 15:45:00,141.32,141.33,141.15,141.22,92144.0,129.1583,129.1675,129.0029,129.0669,92144.0
2022-03-29 15:50:00,141.18,141.28,140.95,141.02,145287.0,129.0304,129.1218,128.8202,128.8841,145287.0
2022-03-29 15:55:00,141.02,141.26,140.97,141.23,418873.0,128.8841,129.1035,128.8384,129.0761,418873.0
2022-03-30 09:30:00,141.9,142.11,141.53,141.56,396578.0,129.6884,129.8803,129.3502,129.3777,396578.0
2022-03-30 09:35:00,141.55,141.64,141.22,141.48,95581.0,129.3685,129.4508,129.0669,129.3046,95581.0
2022-03-30 09:40:00,141.47,141.62,141.21,141.45,93760.0,129.2954,129.4325,129.0578,129.2771,93760.0
2022-03-30 09:45:00,141.4,141.67,141.03,141.64,88756.0,129.2314,129.4782,128.8933,129.4508,88756.0
2022-03-30 09:50:00,141.7,142.07,141.49,141.63,151942.0,129.5056,129.8438,129.3137,129.4416,151942.0
2022-03-30 09:55:00,141.61,142.05,141.59,142.04,72376.0,129.4234,129.8255,129.4051,129.8164,72376.0
2022-03-30 10:00:00,142.02,142.12,141.72,141.79,86901.0,129.7981,129.8895,129.5239,129.5879,86901.0
2022-03-30 10:05:00,141.78,141.87,141.48,141.48,61811.0,129.5787,129.661,129.3046,129.3046,61811.0
2022-03-30 10:10:00,141.45,141.48,141.26,141.41,62168.0,129.2771,129.3046,129.1035,129.2406,62168.0
2022-03-30 10:15:00,141.38,141.38,140.91,141.07,115594.0,129.2132,129.2132,128.7836,128.9298,115594.0
2022-03-30 10:20:00,141.06,141.36,140.91,140.98,107120.0,128.9207,129.1949,128.7836,128.8476,107120.0
2022-03-30 10:25:00,140.98,141.13,140.95,140.99,55573.0,128.8476,128.9847,128.8202,128.8567,55573.0
2022-03-30 10:30:00,141.02,141.13,140.93,141.03,45432.0,128.8841,128.9847,128.8019,128.8933,45432.0
2022-03-30 10:35:00,141.08,141.09,140.88,140.91,43417.0,128.939,128.9481,128.7562,128.7836,43417.0
2022-03-30 10:40:00,140.94,141.01,140.85,141.0,81831.0,128.811,128.875,128.7288,128.8659,81831.0
2022-03-30 10:45:00,140.99,141.3,140.97,141.3,81721.0,128.8567,129.14,128.8384,129.14,81721.0
2022-03-30 10:50:00,141.3,141.41,141.17,141.26,60029.0,129.14,129.2406,129.0212,129.1035,60029.0
2022-03-30 10:55:00,141.25,141.27,141.11,141.15,40298.0,129.0943,129.1126,128.9664,129.0029,40298.0
2022-03-30 11:00:00,141.14,141.14,140.93,140.97,47597.0,128.9938,128.9938,128.8019,128.8384,47597.0
2022-03-30 11:05:00,140.97,140.98,140.72,140.77,76599.0,128.8384,128.8476,128.61,128.6557,76599.0
2022-03-30 11:10:00,140.75,140.79,140.43,140.71,110887.0,128.6374,128.6739,128.3449,128.6008,110887.0
2022-03-30 11:15:00,140.71,140.98,140.64,140.96,52423.0,128.6008,128.8476,128.5368,128.8293,52423.0
2022-03-30 11:20:00,140.95,141.01,140.88,140.96,59257.0,128.8202,128.875,128.7562,128.8293,59257.0
2022-03-30 11:25:00,140.96,140.97,140.72,140.87,42578.0,128.8293,128.8384,128.61,128.747,42578.0
2022-03-30 11:30:00,140.85,140.89,140.68,140.89,65300.0,128.7288,128.7653,128.5734,128.7653,65300.0
2022-03-30 11:35:00,140.87,140.94,140.78,140.85,56459.0,128.747,128.811,128.6648,128.7288,56459.0
2022-03-30 11:40:00,140.85,140.87,140.71,140.71,30365.0,128.7288,128.747,128.6008,128.6008,30365.0
2022-03-30 11:45:00,140.7,140.79,140.63,140.79,36940.0,128.5917,128.6739,128.5277,128.6739,36940.0
2022-03-30 11:50:00,140.81,140.81,140.51,140.53,38669.0,128.6922,128.6922,128.418,128.4363,38669.0
2022-03-30 11:55:00,140.53,140.69,140.45,140.68,48422.0,128.4363,128.5825,128.3632,128.5734,48422.0
2022-03-30 12:00:00,140.68,140.78,140.65,140.71,37419.0,128.5734,128.6648,128.546,128.6008,37419.0
2022-03-30 12:05:00,140.68,140.68,140.34,140.39,70088.0,128.5734,128.5734,128.2627,128.3084,70088.0
2022-03-30 12:10:00,140.4,140.47,140.36,140.43,28890.0,128.3175,128.3815,128.2809,128.3449,28890.0
2022-03-30 12:15:00,140.42,140.64,140.39,140.63,52263.0,128.3358,128.5368,128.3084,128.5277,52263.0
2022-03-30 12:20:00,140.62,140.78,140.62,140.77,61126.0,128.5186,128.6648,128.5186,128.6557,61126.0
2022-03-30 12:25:00,140.77,140.83,140.69,140.7,36255.0,128.6557,128.7105,128.5825,128.5917,36255.0
2022-03-30 12:30:00,140.69,140.75,140.62,140.75,35875.0,128.5825,128.6374,128.5186,128.6374,35875.0
2022-03-30 12:35:00,140.76,140.87,140.72,140.84,48477.0,128.6465,128.747,128.61,128.7196,48477.0
2022-03-30 12:40:00,140.82,140.92,140.79,140.92,30835.0,128.7013,128.7927,128.6739,128.7927,30835.0
2022-03-30 12:45:00,140.9,140.93,140.8,140.83,54992.0,128.7745,128.8019,128.6831,128.7105,54992.0
2022-03-30 12:50:00,140.81,140.82,140.63,140.68,37846.0,128.6922,128.7013,128.5277,128.5734,37846.0
2022-03-30 12:55:00,140.67,140.68,140.57,140.65,55014.0,128.5643,128.5734,128.4729,128.546,55014.0
2022-03-30 13:00:00,140.66,140.66,140.53,140.55,29837.0,128.5551,128.5551,128.4363,128.4546,29837.0
2022-03-30 13:05:00,140.55,140.56,140.41,140.49,42764.0,128.4546,128.4637,128.3266,128.3997,42764.0
2022-03-30 13:10:00,140.48,140.53,140.42,140.49,38592.0,128.3906,128.4363,128.3358,128.3997,38592.0
2022-03-30 13:15:00,140.5,140.54,140.41,140.46,27091.0,128.4089,128.4454,128.3266,128.3723,27091.0
2022-03-30 13:20:00,140.45,140.45,140.3,140.35,52718.0,128.3632,128.3632,128.2261,128.2718,52718.0
2022-03-30 13:25:00,140.34,140.35,140.24,140.31,57894.0,128.2627,128.2718,128.1713,128.2352,57894.0
2022-03-30 13:30:00,140.31,140.34,140.23,140.25,45615.0,128.2352,128.2627,128.1621,128.1804,45615.0
2022-03-30 13:35:00,140.24,140.26,140.14,140.21,30264.0,128.1713,128.1895,128.0799,128.1438,30264.0
2022-03-30 13:40:00,140.2,140.24,140.05,140.06,50797.0,128.1347,128.1713,127.9976,128.0068,50797.0
2022-03-30 13:45:00,140.06,140.11,139.93,140.07,135360.0,128.0068,128.0524,127.8879,128.0159,135360.0
2022-03-30 13:50:00,140.07,140.16,140.06,140.15,39610.0,128.0159,128.0981,128.0068,128.089,39610.0
2022-03-30 13:55:00,140.12,140.14,139.98,140.03,50296.0,128.0616,128.0799,127.9336,127.9793,50296.0
2022-03-30 14:00:00,140.02,140.23,140.01,140.18,38135.0,127.9702,128.1621,127.9611,128.1164,38135.0
2022-03-30 14:05:00,140.18,140.32,140.14,140.27,32749.0,128.1164,128.2444,128.0799,128.1987,32749.0
2022-03-30 14:10:00,140.29,140.36,140.19,140.2,39001.0,128.217,128.2809,128.1256,128.1347,39001.0
2022-03-30 14:15:00,140.19,140.19,140.0,140.04,46751.0,128.1256,128.1256,127.9519,127.9885,46751.0
2022-03-30 14:20:00,140.05,140.1,139.98,140.07,72718.0,127.9976,128.0433,127.9336,128.0159,72718.0
2022-03-30 14:25:00,140.08,140.11,140.03,140.08,30188.0,128.025,128.0524,127.9793,128.025,30188.0
2022-03-30 14:30:00,140.07,140.18,140.06,140.16,32918.0,128.0159,128.1164,128.0068,128.0981,32918.0
2022-03-30 14:35:00,140.16,140.29,140.13,140.24,39583.0,128.0981,128.217,128.0707,128.1713,39583.0
2022-03-30 14:40:00,140.25,140.25,140.01,140.05,40828.0,128.1804,128.1804,127.9611,127.9976,40828.0
2022-03-30 14:45:00,140.04,140.11,139.99,140.1,46566.0,127.9885,128.0524,127.9428,128.0433,46566.0
2022-03-30 14:50:00,140.1,140.14,140.02,140.05,30068.0,128.0433,128.0799,127.9702,127.9976,30068.0
2022-03-30 14:55:00,140.05,140.1,139.97,140.0,62907.0,127.9976,128.0433,127.9245,127.9519,62907.0
2022-03-30 15:00:00,139.99,140.09,139.97,140.05,56237.0,127.9428,128.0342,127.9245,127.9976,56237.0
2022-03-30 15:05:00,140.05,140.1,139.99,140.04,53694.0,127.9976,128.0433,127.9428,127.9885,53694.0
2022-03-30 15:10:00,140.05,140.1,139.99,140.04,46898.0,127.9976,128.0433,127.9428,127.9885,46898.0
2022-03-30 15:15:00,140.04,140.13,139.99,140.03,53823.0,127.9885,128.0707,127.9428,127.9793,53823.0
2022-03-30 15:20:00,140.03,140.03,139.91,139.96,95451.0,127.9793,127.9793,127.8697,127.9154,95451.0
2022-03-30 15:25:00,139.95,140.16,139.93,140.11,83169.0,127.9062,128.0981,127.8879,128.0524,83169.0
2022-03-30 15:30:00,140.09,140.21,140.02,140.17,49303.0,128.0342,128.1438,127.9702,128.1073,49303.0
2022-03-30 15:35:00,140.17,140.27,140.13,140.14,68038.0,128.1073,128.1987,128.0707,128.0799,68038.0
2022-03-30 15:40:00,140.14,140.22,140.02,140.09,79172.0,128.0799,128.153,127.9702,128.0342,79172.0
2022-03-30 15:45:00,140.09,140.25,140.09,140.18,122580.0,128.0342,128.1804,128.0342,128.1164,122580.0
2022-03-30 15:50:00,140.15,140.17,139.97,140.03,156014.0,128.089,128.1073,127.9245,127.9793,156014.0
2022-03-30 15:55:00,140.05,140.57,140.03,140.54,337148.0,127.9976,128.4729,127.9793,128.4454,337148.0
2022-03-31 09:30:00,139.83,140.25,139.68,139.84,350021.0,127.7965,128.1804,127.6595,127.8057,350021.0
2022-03-31 09:35:00,139.82,139.98,139.41,139.72,126090.0,127.7874,127.9336,127.4127,127.696,126090.0
2022-03-31 09:40:00,139.73,140.32,139.59,139.99,100195.0,127.7052,128.2444,127.5772,127.9428,100195.0
2022-03-31 09:45:00,140.0,140.34,139.89,140.28,88692.0,127.9519,128.2627,127.8514,128.2078,88692.0
2022-03-31 09:50:00,140.27,140.35,139.8,139.84,94787.0,128.1987,128.2718,127.7691,127.8057,94787.0
2022-03-31 09:55:00,139.83,139.95,139.71,139.87,89396.0,127.7965,127.9062,127.6869,127.8331,89396.0
2022-03-31 10:00:00,139.84,139.87,139.34,139.45,127567.0,127.8057,127.8331,127.3487,127.4492,127567.0
2022-03-31 10:05:00,139.43,139.64,139.38,139.42,91113.0,127.431,127.6229,127.3853,127.4218,91113.0
2022-03-31 10:10:00,139.43,139.52,139.24,139.27,90538.0,127.431,127.5132,127.2573,127.2847,90538.0
2022-03-31 10:15:00,139.28,139.42,139.11,139.13,76796.0,127.2939,127.4218,127.1385,127.1568,76796.0
2022-03-31 10:20:00,139.13,139.25,138.99,139.19,79753.0,127.1568,127.2665,127.0288,127.2116,79753.0
2022-03-31 10:25:00,139.19,139.31,139.06,139.23,119318.0,127.2116,127.3213,127.0928,127.2482,119318.0
2022-03-31 10:30:00,139.22,139.27,139.01,139.26,73027.0,127.239,127.2847,127.0471,127.2756,73027.0
2022-03-31 10:35:00,139.26,139.32,139.02,139.04,86165.0,127.2756,127.3304,127.0563,127.0745,86165.0
2022-03-31 10:40:00,139.06,139.24,138.97,139.2,80890.0,127.0928,127.2573,127.0106,127.2208,80890.0
2022-03-31 10:45:00,139.21,139.4,139.12,139.31,111170.0,127.2299,127.4036,127.1476,127.3213,111170.0
2022-03-31 10:50:00,139.3,139.3,139.07,139.08,80866.0,127.3122,127.3122,127.1019,127.1111,80866.0
2022-03-31 10:55:00,139.09,139.46,139.09,139.36,90205.0,127.1202,127.4584,127.1202,127.367,90205.0
2022-03-31 11:00:00,139.32,139.35,139.06,139.17,71528.0,127.3304,127.3579,127.0928,127.1933,71528.0
2022-03-31 11:05:00,139.16,139.39,139.11,139.35,41623.0,127.1842,127.3944,127.1385,127.3579,41623.0
2022-03-31 11:10:00,139.34,139.56,139.31,139.52,73689.0,127.3487,127.5498,127.3213,127.5132,73689.0
2022-03-31 11:15:00,139.53,139.55,139.36,139.45,64589.0,127.5224,127.5406,127.367,127.4492,64589.0
2022-03-31 11:20:00,139.42,139.43,139.22,139.29,40774.0,127.4218,127.431,127.239,127.303,40774.0
2022-03-31 11:25:00,139.3,139.31,139.02,139.03,90932.0,127.3122,127.3213,127.0563,127.0654,90932.0
2022-03-31 11:30:00,139.02,139.03,138.61,138.63,194245.0,127.0563,127.0654,126.6815,126.6998,194245.0
2022-03-31 11:35:00,138.63,138.7,138.42,138.59,128835.0,126.6998,126.7638,126.5079,126.6633,128835.0
2022-03-31 11:40:00,138.59,138.66,138.51,138.65,85140.0,126.6633,126.7272,126.5901,126.7181,85140.0
2022-03-31 11:45:00,138.66,138.78,138.61,138.61,119244.0,126.7272,126.8369,126.6815,126.6815,119244.0
2022-03-31 11:50:00,138.6,138.66,138.42,138.45,87813.0,126.6724,126.7272,126.5079,126.5353,87813.0
2022-03-31 11:55:00,138.45,138.63,138.45,138.59,55437.0,126.5353,126.6998,126.5353,126.6633,55437.0
2022-03-31 12:00:00,138.57,138.7,138.52,138.57,77230.0,126.645,126.7638,126.5993,126.645,77230.0
2022-03-31 12:05:00,138.56,138.6,138.47,138.48,69651.0,126.6358,126.6724,126.5536,126.5627,69651.0
2022-03-31 12:10:00,138.48,138.53,138.4,138.42,101623.0,126.5627,126.6084,126.4896,126.5079,101623.0
2022-03-31 12:15:00,138.42,138.45,138.23,138.26,130827.0,126.5079,126.5353,126.3342,126.3617,130827.0
2022-03-31 12:20:00,138.26,138.28,138.12,138.13,84694.0,126.3617,126.3799,126.2337,126.2428,84694.0
2022-03-31 12:25:00,138.12,138.12,137.87,137.93,141134.0,126.2337,126.2337,126.0052,126.0601,141134.0
2022-03-31 12:30:00,137.91,138.09,137.91,138.03,66932.0,126.0418,126.2063,126.0418,126.1514,66932.0
2022-03-31 12:35:00,138.03,138.17,138.02,138.12,58368.0,126.1514,126.2794,126.1423,126.2337,58368.0
2022-03-31 12:40:00,138.12,138.15,138.02,138.14,66190.0,126.2337,126.2611,126.1423,126.252,66190.0
2022-03-31 12:45:00,138.14,138.15,137.94,137.96,40777.0,126.252,126.2611,126.0692,126.0875,40777.0
2022-03-31 12:50:00,137.97,138.0,137.86,138.0,95131.0,126.0966,126.124,125.9961,126.124,95131.0
2022-03-31 12:55:00,137.99,138.1,137.99,138.08,82053.0,126.1149,126.2154,126.1149,126.1971,82053.0
2022-03-31 13:00:00,138.07,138.11,138.0,138.07,40316.0,126.188,126.2246,126.124,126.188,40316.0
2022-03-31 13:05:00,138.07,138.07,137.94,137.98,50448.0,126.188,126.188,126.0692,126.1058,50448.0
2022-03-31 13:10:00,137.97,138.01,137.88,137.96,69813.0,126.0966,126.1332,126.0144,126.0875,69813.0
2022-03-31 13:15:00,137.96,138.08,137.9,138.04,72039.0,126.0875,126.1971,126.0326,126.1606,72039.0
2022-03-31 13:20:00,138.04,138.04,137.74,137.77,90819.0,126.1606,126.1606,125.8864,125.9138,90819.0
2022-03-31 13:25:00,137.75,137.86,137.73,137.84,50363.0,125.8955,125.9961,125.8773,125.9778,50363.0
2022-03-31 13:30:00,137.85,138.05,137.78,138.03,62671.0,125.9869,126.1697,125.923,126.1514,62671.0
2022-03-31 13:35:00,138.03,138.14,138.01,138.12,71243.0,126.1514,126.252,126.1332,126.2337,71243.0
2022-03-31 13:40:00,138.14,138.31,138.14,138.29,75591.0,126.252,126.4074,126.252,126.3891,75591.0
2022-03-31 13:45:00,138.28,138.33,138.17,138.2,60398.0,126.3799,126.4256,126.2794,126.3068,60398.0
2022-03-31 13:50:00,138.21,138.28,138.18,138.2,62584.0,126.316,126.3799,126.2885,126.3068,62584.0
2022-03-31 13:55:00,138.2,138.24,138.06,138.07,69160.0,126.3068,126.3434,126.1789,126.188,69160.0
2022-03-31 14:00:00,138.06,138.08,137.89,137.92,47307.0,126.1789,126.1971,126.0235,126.0509,47307.0
2022-03-31 14:05:00,137.92,138.0,137.86,137.9,55114.0,126.0509,126.124,125.9961,126.0326,55114.0
2022-03-31 14:10:00,137.88,138.03,137.87,137.99,63126.0,126.0144,126.1514,126.0052,126.1149,63126.0
2022-03-31 14:15:00,137.97,138.04,137.88,137.9,74758.0,126.0966,126.1606,126.0144,126.0326,74758.0
2022-03-31 14:20:00,137.89,137.91,137.77,137.8,59894.0,126.0235,126.0418,125.9138,125.9412,59894.0
2022-03-31 14:25:00,137.81,137.83,137.71,137.71,81860.0,125.9504,125.9687,125.859,125.859,81860.0
2022-03-31 14:30:00,137.71,137.73,137.5,137.54,110197.0,125.859,125.8773,125.6671,125.7036,110197.0
2022-03-31 14:35:00,137.55,137.57,137.32,137.33,187312.0,125.7128,125.731,125.5026,125.5117,187312.0
2022-03-31 14:40:00,137.35,137.43,137.22,137.31,122951.0,125.53,125.6031,125.4112,125.4934,122951.0
2022-03-31 14:45:00,137.31,137.54,137.28,137.51,83041.0,125.4934,125.7036,125.466,125.6762,83041.0
2022-03-31 14:50:00,137.5,137.59,137.46,137.58,93712.0,125.6671,125.7493,125.6305,125.7402,93712.0
2022-03-31 14:55:00,137.57,137.79,137.55,137.79,77574.0,125.731,125.9321,125.7128,125.9321,77574.0
2022-03-31 15:00:00,137.79,137.93,137.79,137.81,96836.0,125.9321,126.0601,125.9321,125.9504,96836.0
2022-03-31 15:05:00,137.81,137.82,137.66,137.73,82571.0,125.9504,125.9595,125.8133,125.8773,82571.0
2022-03-31 15:10:00,137.73,137.86,137.72,137.8,82662.0,125.8773,125.9961,125.8681,125.9412,82662.0
2022-03-31 15:15:00,137.8,137.87,137.7,137.76,84680.0,125.9412,126.0052,125.8498,125.9047,84680.0
2022-03-31 15:20:00,137.74,137.79,137.5,137.53,90462.0,125.8864,125.9321,125.6671,125.6945,90462.0
2022-03-31 15:25:00,137.53,137.56,137.32,137.39,128742.0,125.6945,125.7219,125.5026,125.5665,128742.0
2022-03-31 15:30:00,137.41,137.48,137.26,137.33,179695.0,125.5848,125.6488,125.4477,125.5117,179695.0
2022-03-31 15:35:00,137.32,137.39,137.25,137.34,186809.0,125.5026,125.5665,125.4386,125.5208,186809.0
2022-03-31 15:40:00,137.35,137.35,137.01,137.04,246760.0,125.53,125.53,125.2192,125.2466,246760.0
2022-03-31 15:45:00,137.04,137.07,136.75,136.76,408735.0,125.2466,125.2741,124.9816,124.9907,408735.0
2022-03-31 15:50:00,136.77,136.88,136.41,136.51,534564.0,124.9999,125.1004,124.6709,124.7623,534564.0
2022-03-31 15:55:00,136.52,136.64,136.26,136.31,1213689.0,124.7714,124.8811,124.5338,124.5795,1213689.0
2022-04-01 09:30:00,137.4,137.41,136.49,137.0,455804.0,125.5757,125.5848,124.744,125.2101,455804.0
2022-04-01 09:35:00,137.02,137.35,137.01,137.24,204131.0,125.2284,125.53,125.2192,125.4294,204131.0
2022-04-01 09:40:00,137.24,137.3,135.78,135.84,284423.0,125.4294,125.4843,124.0951,124.1499,284423.0
2022-04-01 09:45:00,135.82,136.1,135.53,135.79,193512.0,124.1316,124.3875,123.8666,124.1042,193512.0
2022-04-01 09:50:00,135.81,136.04,135.66,135.96,126024.0,124.1225,124.3327,123.9854,124.2596,126024.0
2022-04-01 09:55:00,135.96,136.07,135.83,135.97,112758.0,124.2596,124.3601,124.1408,124.2687,112758.0
2022-04-01 10:00:00,135.96,136.34,135.75,135.77,151800.0,124.2596,124.6069,124.0677,124.0859,151800.0
2022-04-01 10:05:00,135.75,135.86,135.45,135.5,159183.0,124.0677,124.1682,123.7935,123.8392,159183.0
2022-04-01 10:10:00,135.52,135.58,135.09,135.17,224062.0,123.8575,123.9123,123.4645,123.5376,224062.0
2022-04-01 10:15:00,135.15,135.26,134.65,134.7,302714.0,123.5193,123.6198,123.0623,123.108,302714.0
2022-04-01 10:20:00,134.7,134.78,134.24,134.3,329437.0,123.108,123.1811,122.6876,122.7424,329437.0
2022-04-01 10:25:00,134.3,134.43,134.17,134.3,179624.0,122.7424,122.8613,122.6236,122.7424,179624.0
2022-04-01 10:30:00,134.28,134.43,134.04,134.41,268024.0,122.7242,122.8613,122.5048,122.843,268024.0
2022-04-01 10:35:00,134.4,134.56,134.07,134.1,150035.0,122.8338,122.9801,122.5322,122.5597,150035.0
2022-04-01 10:40:00,134.08,134.16,133.8,134.15,218155.0,122.5414,122.6145,122.2855,122.6054,218155.0
2022-04-01 10:45:00,134.16,134.3,134.06,134.19,75463.0,122.6145,122.7424,122.5231,122.6419,75463.0
2022-04-01 10:50:00,134.2,134.85,134.19,134.68,182766.0,122.6511,123.2451,122.6419,123.0897,182766.0
2022-04-01 10:55:00,134.71,134.74,134.47,134.48,88667.0,123.1172,123.1446,122.8978,122.907,88667.0
2022-04-01 11:00:00,134.47,134.84,134.46,134.82,105747.0,122.8978,123.236,122.8887,123.2177,105747.0
2022-04-01 11:05:00,134.81,135.24,134.78,135.13,164259.0,123.2086,123.6016,123.1811,123.501,164259.0
2022-04-01 11:10:00,135.13,135.4,135.05,135.4,113767.0,123.501,123.7478,123.4279,123.7478,113767.0
2022-04-01 11:15:00,135.4,135.53,135.31,135.49,95464.0,123.7478,123.8666,123.6655,123.83,95464.0
2022-04-01 11:20:00,135.5,135.58,135.31,135.54,146391.0,123.8392,123.9123,123.6655,123.8757,146391.0
2022-04-01 11:25:00,135.56,135.59,135.38,135.45,113321.0,123.894,123.9214,123.7295,123.7935,113321.0
2022-04-01 11:30:00,135.42,135.51,135.24,135.41,98257.0,123.7661,123.8483,123.6016,123.7569,98257.0
2022-04-01 11:35:00,135.42,135.52,135.39,135.41,52310.0,123.7661,123.8575,123.7386,123.7569,52310.0
2022-04-01 11:40:00,135.36,135.38,135.19,135.28,110932.0,123.7112,123.7295,123.5559,123.6381,110932.0
2022-04-01 11:45:00,135.29,135.3,134.95,134.95,121534.0,123.6472,123.6564,123.3365,123.3365,121534.0
2022-04-01 11:50:00,134.94,135.18,134.88,135.1,50972.0,123.3274,123.5467,123.2725,123.4736,50972.0
2022-04-01 11:55:00,135.08,135.09,134.87,134.94,83530.0,123.4553,123.4645,123.2634,123.3274,83530.0
2022-04-01 12:00:00,134.95,135.05,134.87,134.97,61116.0,123.3365,123.4279,123.2634,123.3548,61116.0
2022-04-01 12:05:00,134.95,134.97,134.65,134.78,72506.0,123.3365,123.3548,123.0623,123.1811,72506.0
2022-04-01 12:10:00,134.79,134.83,134.67,134.78,70768.0,123.1903,123.2268,123.0806,123.1811,70768.0
2022-04-01 12:15:00,134.78,134.95,134.63,134.9,79757.0,123.1811,123.3365,123.044,123.2908,79757.0
2022-04-01 12:20:00,134.9,135.17,134.86,135.1,81387.0,123.2908,123.5376,123.2543,123.4736,81387.0
2022-04-01 12:25:00,135.11,135.33,135.09,135.32,52320.0,123.4827,123.6838,123.4645,123.6747,52320.0
2022-04-01 12:30:00,135.32,135.32,134.94,134.97,121031.0,123.6747,123.6747,123.3274,123.3548,121031.0
2022-04-01 12:35:00,134.97,134.97,134.69,134.92,75632.0,123.3548,123.3548,123.0989,123.3091,75632.0
2022-04-01 12:40:00,134.91,134.99,134.82,134.97,61094.0,123.2999,123.3731,123.2177,123.3548,61094.0
2022-04-01 12:45:00,134.96,134.99,134.83,134.94,69673.0,123.3456,123.3731,123.2268,123.3274,69673.0
2022-04-01 12:50:00,134.94,135.01,134.86,135.0,91861.0,123.3274,123.3913,123.2543,123.3822,91861.0
2022-04-01 12:55:00,134.99,135.09,134.93,134.98,133442.0,123.3731,123.4645,123.3182,123.3639,133442.0
2022-04-01 13:00:00,134.97,135.03,134.8,134.8,76669.0,123.3548,123.4096,123.1994,123.1994,76669.0
2022-04-01 13:05:00,134.81,134.9,134.75,134.78,81450.0,123.2086,123.2908,123.1537,123.1811,81450.0
2022-04-01 13:10:00,134.79,134.84,134.68,134.73,141288.0,123.1903,123.236,123.0897,123.1354,141288.0
2022-04-01 13:15:00,134.74,134.75,134.31,134.33,99205.0,123.1446,123.1537,122.7516,122.7699,99205.0
2022-04-01 13:20:00,134.32,134.41,134.09,134.36,76776.0,122.7607,122.843,122.5505,122.7973,76776.0
2022-04-01 13:25:00,134.36,134.41,134.25,134.4,79158.0,122.7973,122.843,122.6967,122.8338,79158.0
2022-04-01 13:30:00,134.4,134.59,134.32,134.33,67298.0,122.8338,123.0075,122.7607,122.7699,67298.0
2022-04-01 13:35:00,134.34,134.76,134.34,134.7,66840.0,122.779,123.1629,122.779,123.108,66840.0
2022-04-01 13:40:00,134.71,135.0,134.69,134.9,82582.0,123.1172,123.3822,123.0989,123.2908,82582.0
2022-04-01 13:45:00,134.89,134.94,134.82,134.84,59301.0,123.2817,123.3274,123.2177,123.236,59301.0
2022-04-01 13:50:00,134.83,134.85,134.7,134.8,66944.0,123.2268,123.2451,123.108,123.1994,66944.0
2022-04-01 13:55:00,134.79,135.03,134.79,134.99,53348.0,123.1903,123.4096,123.1903,123.3731,53348.0
2022-04-01 14:00:00,134.97,135.23,134.94,135.21,60843.0,123.3548,123.5924,123.3274,123.5741,60843.0
2022-04-01 14:05:00,135.21,135.35,135.16,135.25,53353.0,123.5741,123.7021,123.5284,123.6107,53353.0
2022-04-01 14:10:00,135.22,135.38,135.08,135.37,52482.0,123.5833,123.7295,123.4553,123.7204,52482.0
2022-04-01 14:15:00,135.36,135.4,135.27,135.34,54785.0,123.7112,123.7478,123.629,123.6929,54785.0
2022-04-01 14:20:00,135.32,135.48,135.27,135.37,71069.0,123.6747,123.8209,123.629,123.7204,71069.0
2022-04-01 14:25:00,135.36,135.63,135.28,135.61,78584.0,123.7112,123.958,123.6381,123.9397,78584.0
2022-04-01 14:30:00,135.61,135.86,135.58,135.71,95549.0,123.9397,124.1682,123.9123,124.0311,95549.0
2022-04-01 14:35:00,135.72,135.73,135.35,135.43,72851.0,124.0402,124.0494,123.7021,123.7752,72851.0
2022-04-01 14:40:00,135.43,135.52,135.27,135.39,73861.0,123.7752,123.8575,123.629,123.7386,73861.0
2022-04-01 14:45:00,135.4,135.48,135.26,135.3,60689.0,123.7478,123.8209,123.6198,123.6564,60689.0
2022-04-01 14:50:00,135.3,135.39,135.25,135.34,56199.0,123.6564,123.7386,123.6107,123.6929,56199.0
2022-04-01 14:55:00,135.33,135.46,135.13,135.18,91461.0,123.6838,123.8026,123.501,123.5467,91461.0
2022-04-01 15:00:00,135.17,135.4,135.11,135.36,91230.0,123.5376,123.7478,123.4827,123.7112,91230.0
2022-04-01 15:05:00,135.34,135.42,135.15,135.17,58885.0,123.6929,123.7661,123.5193,123.5376,58885.0
2022-04-01 15:10:00,135.17,135.19,134.97,135.13,112473.0,123.5376,123.5559,123.3548,123.501,112473.0
2022-04-01 15:15:00,135.13,135.18,134.83,134.84,119190.0,123.501,123.5467,123.2268,123.236,119190.0
2022-04-01 15:20:00,134.82,134.91,134.76,134.83,89406.0,123.2177,123.2999,123.1629,123.2268,89406.0
2022-04-01 15:25:00,134.83,134.95,134.82,134.94,89928.0,123.2268,123.3365,123.2177,123.3274,89928.0
2022-04-01 15:30:00,134.95,135.03,134.72,134.77,127534.0,123.3365,123.4096,123.1263,123.172,127534.0
2022-04-01 15:35:00,134.77,134.79,134.59,134.63,156871.0,123.172,123.1903,123.0075,123.044,156871.0
2022-04-01 15:40:00,134.62,134.82,134.62,134.8,182192.0,123.0349,123.2177,123.0349,123.1994,182192.0
2022-04-01 15:45:00,134.79,135.04,134.72,135.03,183507.0,123.1903,123.4188,123.1263,123.4096,183507.0
2022-04-01 15:50:00,135.05,135.46,135.04,135.32,295923.0,123.4279,123.8026,123.4188,123.6747,295923.0
2022-04-01 15:55:00,135.32,135.5,135.23,135.3,808622.0,123.6747,123.8392,123.5924,123.6564,808622.0
2022-04-04 09:30:00,134.12,134.5,133.03,133.19,570448.0,122.5779,122.9252,121.5817,121.728,570448.0
2022-04-04 09:35:00,133.18,133.55,132.89,133.2,321345.0,121.7188,122.057,121.4538,121.7371,321345.0
2022-04-04 09:40:00,133.22,134.33,133.19,134.17,267435.0,121.7554,122.7699,121.728,122.6236,267435.0
2022-04-04 09:45:00,134.14,134.84,134.05,134.84,177967.0,122.5962,123.236,122.514,123.236,177967.0
2022-04-04 09:50:00,134.82,135.65,134.68,135.32,248896.0,123.2177,123.9763,123.0897,123.6747,248896.0
2022-04-04 09:55:00,135.3,135.63,135.27,135.37,155421.0,123.6564,123.958,123.629,123.7204,155421.0
2022-04-04 10:00:00,135.37,135.49,135.11,135.3,134192.0,123.7204,123.83,123.4827,123.6564,134192.0
2022-04-04 10:05:00,135.31,135.92,135.29,135.87,119253.0,123.6655,124.223,123.6472,124.1773,119253.0
2022-04-04 10:10:00,135.88,136.28,135.69,136.25,153128.0,124.1865,124.5521,124.0128,124.5246,153128.0
2022-04-04 10:15:00,136.24,136.82,136.03,136.78,157806.0,124.5155,125.0456,124.3236,125.009,157806.0
2022-04-04 10:20:00,136.78,136.87,136.6,136.84,179818.0,125.009,125.0913,124.8445,125.0639,179818.0
2022-04-04 10:25:00,136.86,136.94,136.66,136.72,93190.0,125.0821,125.1553,124.8993,124.9542,93190.0
2022-04-04 10:30:00,136.76,136.89,136.56,136.64,155054.0,124.9907,125.1096,124.808,124.8811,155054.0
2022-04-04 10:35:00,136.63,136.7,136.28,136.36,101759.0,124.8719,124.9359,124.5521,124.6252,101759.0
2022-04-04 10:40:00,136.35,136.42,135.78,135.79,196753.0,124.616,124.68,124.0951,124.1042,196753.0
2022-04-04 10:45:00,135.78,136.22,135.74,136.17,108956.0,124.0951,124.4972,124.0585,124.4515,108956.0
2022-04-04 10:50:00,136.17,136.29,136.03,136.1,140050.0,124.4515,124.5612,124.3236,124.3875,140050.0
2022-04-04 10:55:00,136.1,136.17,135.53,135.56,95360.0,124.3875,124.4515,123.8666,123.894,95360.0
2022-04-04 11:00:00,135.55,135.59,135.34,135.44,93761.0,123.8849,123.9214,123.6929,123.7843,93761.0
2022-04-04 11:05:00,135.44,135.61,135.33,135.39,82384.0,123.7843,123.9397,123.6838,123.7386,82384.0
2022-04-04 11:10:00,135.39,135.39,135.16,135.34,88971.0,123.7386,123.7386,123.5284,123.6929,88971.0
2022-04-04 11:15:00,135.33,135.46,135.24,135.34,71533.0,123.6838,123.8026,123.6016,123.6929,71533.0
2022-04-04 11:20:00,135.33,135.55,135.22,135.49,86674.0,123.6838,123.8849,123.5833,123.83,86674.0
2022-04-04 11:25:00,135.47,135.53,135.25,135.28,79012.0,123.8118,123.8666,123.6107,123.6381,79012.0
2022-04-04 11:30:00,135.26,135.47,135.22,135.31,95431.0,123.6198,123.8118,123.5833,123.6655,95431.0
2022-04-04 11:35:00,135.3,135.42,135.26,135.4,183586.0,123.6564,123.7661,123.6198,123.7478,183586.0
2022-04-04 11:40:00,135.42,135.45,135.15,135.25,155699.0,123.7661,123.7935,123.5193,123.6107,155699.0
2022-04-04 11:45:00,135.26,135.38,135.12,135.13,69377.0,123.6198,123.7295,123.4919,123.501,69377.0
2022-04-04 11:50:00,135.11,135.54,135.09,135.49,75620.0,123.4827,123.8757,123.4645,123.83,75620.0
2022-04-04 11:55:00,135.49,135.54,135.41,135.45,58021.0,123.83,123.8757,123.7569,123.7935,58021.0
2022-04-04 12:00:00,135.45,135.46,135.18,135.26,72627.0,123.7935,123.8026,123.5467,123.6198,72627.0
2022-04-04 12:05:00,135.26,135.46,135.24,135.41,80505.0,123.6198,123.8026,123.6016,123.7569,80505.0
2022-04-04 12:10:00,135.41,135.72,135.33,135.72,97883.0,123.7569,124.0402,123.6838,124.0402,97883.0
2022-04-04 12:15:00,135.72,135.73,135.5,135.62,80179.0,124.0402,124.0494,123.8392,123.9488,80179.0
2022-04-04 12:20:00,135.61,135.68,135.45,135.49,78305.0,123.9397,124.0037,123.7935,123.83,78305.0
2022-04-04 12:25:00,135.49,135.56,135.42,135.45,71278.0,123.83,123.894,123.7661,123.7935,71278.0
2022-04-04 12:30:00,135.44,135.49,135.37,135.46,80517.0,123.7843,123.83,123.7204,123.8026,80517.0
2022-04-04 12:35:00,135.47,135.58,135.33,135.34,89962.0,123.8118,123.9123,123.6838,123.6929,89962.0
2022-04-04 12:40:00,135.33,135.39,135.26,135.35,56840.0,123.6838,123.7386,123.6198,123.7021,56840.0
2022-04-04 12:45:00,135.35,135.67,135.35,135.61,60468.0,123.7021,123.9945,123.7021,123.9397,60468.0
2022-04-04 12:50:00,135.61,135.68,135.42,135.56,141732.0,123.9397,124.0037,123.7661,123.894,141732.0
2022-04-04 12:55:00,135.55,135.86,135.53,135.8,118239.0,123.8849,124.1682,123.8666,124.1134,118239.0
2022-04-04 13:00:00,135.79,135.81,135.67,135.78,99764.0,124.1042,124.1225,123.9945,124.0951,99764.0
2022-04-04 13:05:00,135.76,135.84,135.55,135.69,93344.0,124.0768,124.1499,123.8849,124.0128,93344.0
2022-04-04 13:10:00,135.68,135.85,135.68,135.75,107380.0,124.0037,124.1591,124.0037,124.0677,107380.0
2022-04-04 13:15:00,135.72,135.8,135.67,135.77,77308.0,124.0402,124.1134,123.9945,124.0859,77308.0
2022-04-04 13:20:00,135.76,135.81,135.61,135.64,60613.0,124.0768,124.1225,123.9397,123.9671,60613.0
2022-04-04 13:25:00,135.64,135.66,135.46,135.51,147741.0,123.9671,123.9854,123.8026,123.8483,147741.0
2022-04-04 13:30:00,135.51,135.72,135.49,135.7,90887.0,123.8483,124.0402,123.83,124.022,90887.0
2022-04-04 13:35:00,135.68,135.8,135.5,135.54,87059.0,124.0037,124.1134,123.8392,123.8757,87059.0
2022-04-04 13:40:00,135.55,135.63,135.47,135.6,66050.0,123.8849,123.958,123.8118,123.9306,66050.0
2022-04-04 13:45:00,135.58,135.83,135.58,135.81,56365.0,123.9123,124.1408,123.9123,124.1225,56365.0
2022-04-04 13:50:00,135.82,135.9,135.71,135.71,119396.0,124.1316,124.2048,124.0311,124.0311,119396.0
2022-04-04 13:55:00,135.7,135.74,135.56,135.68,114638.0,124.022,124.0585,123.894,124.0037,114638.0
2022-04-04 14:00:00,135.68,135.78,135.66,135.72,98445.0,124.0037,124.0951,123.9854,124.0402,98445.0
2022-04-04 14:05:00,135.7,135.85,135.62,135.78,120147.0,124.022,124.1591,123.9488,124.0951,120147.0
2022-04-04 14:10:00,135.78,136.14,135.76,136.02,153758.0,124.0951,124.4241,124.0768,124.3144,153758.0
2022-04-04 14:15:00,136.02,136.14,135.97,136.12,184584.0,124.3144,124.4241,124.2687,124.4058,184584.0
2022-04-04 14:20:00,136.11,136.12,135.96,135.98,112636.0,124.3967,124.4058,124.2596,124.2779,112636.0
2022-04-04 14:25:00,135.97,136.03,135.87,135.88,102576.0,124.2687,124.3236,124.1773,124.1865,102576.0
2022-04-04 14:30:00,135.88,135.96,135.85,135.88,103921.0,124.1865,124.2596,124.1591,124.1865,103921.0
2022-04-04 14:35:00,135.88,136.02,135.86,136.02,86309.0,124.1865,124.3144,124.1682,124.3144,86309.0
2022-04-04 14:40:00,136.01,136.07,135.92,136.0,89138.0,124.3053,124.3601,124.223,124.2961,89138.0
2022-04-04 14:45:00,136.0,136.23,135.99,136.13,69851.0,124.2961,124.5064,124.287,124.415,69851.0
2022-04-04 14:50:00,136.11,136.12,135.99,136.09,60121.0,124.3967,124.4058,124.287,124.3784,60121.0
2022-04-04 14:55:00,136.1,136.16,136.04,136.08,60598.0,124.3875,124.4424,124.3327,124.3693,60598.0
2022-04-04 15:00:00,136.07,136.11,136.0,136.1,64255.0,124.3601,124.3967,124.2961,124.3875,64255.0
2022-04-04 15:05:00,136.09,136.3,136.09,136.27,71867.0,124.3784,124.5703,124.3784,124.5429,71867.0
2022-04-04 15:10:00,136.27,136.35,136.12,136.19,95236.0,124.5429,124.616,124.4058,124.4698,95236.0
2022-04-04 15:15:00,136.19,136.23,136.1,136.21,69200.0,124.4698,124.5064,124.3875,124.4881,69200.0
2022-04-04 15:20:00,136.22,136.28,136.12,136.21,120592.0,124.4972,124.5521,124.4058,124.4881,120592.0
2022-04-04 15:25:00,136.2,136.25,136.1,136.13,114617.0,124.4789,124.5246,124.3875,124.415,114617.0
2022-04-04 15:30:00,136.12,136.12,135.87,135.89,113556.0,124.4058,124.4058,124.1773,124.1956,113556.0
2022-04-04 15:35:00,135.89,135.98,135.82,135.83,128289.0,124.1956,124.2779,124.1316,124.1408,128289.0
2022-04-04 15:40:00,135.83,135.93,135.67,135.67,174406.0,124.1408,124.2322,123.9945,123.9945,174406.0
2022-04-04 15:45:00,135.67,135.92,135.61,135.84,171940.0,123.9945,124.223,123.9397,124.1499,171940.0
2022-04-04 15:50:00,135.83,136.06,135.83,135.92,263847.0,124.1408,124.351,124.1408,124.223,263847.0
2022-04-04 15:55:00,135.92,136.04,135.7,135.98,526059.0,124.223,124.3327,124.022,124.2779,526059.0
2022-04-05 09:30:00,134.07,134.66,133.75,134.45,587286.0,123.4512,123.9945,123.1565,123.8011,587286.0
2022-04-05 09:35:00,134.46,134.75,134.27,134.74,253102.0,123.8103,124.0773,123.6353,124.0681,253102.0
2022-04-05 09:40:00,134.69,135.03,134.27,134.32,231715.0,124.0221,124.3351,123.6353,123.6814,231715.0
2022-04-05 09:45:00,134.34,134.59,133.87,133.93,189372.0,123.6998,123.93,123.267,123.3223,189372.0
2022-04-05 09:50:00,133.93,134.2,133.76,133.98,171077.0,123.3223,123.5709,123.1657,123.3683,171077.0
2022-04-05 09:55:00,133.98,134.7,133.97,134.6,153446.0,123.3683,124.0313,123.3591,123.9392,153446.0
2022-04-05 10:00:00,134.6,135.36,134.53,135.24,170498.0,123.9392,124.639,123.8748,124.5285,170498.0
2022-04-05 10:05:00,135.28,135.4,134.41,134.53,132568.0,124.5653,124.6758,123.7643,123.8748,132568.0
2022-04-05 10:10:00,134.5,134.8,134.41,134.45,146884.0,123.8471,124.1234,123.7643,123.8011,146884.0
2022-04-05 10:15:00,134.46,134.46,134.16,134.26,114298.0,123.8103,123.8103,123.5341,123.6261,114298.0
2022-04-05 10:20:00,134.23,134.76,134.21,134.5,134918.0,123.5985,124.0865,123.5801,123.8471,134918.0
2022-04-05 10:25:00,134.52,134.58,134.21,134.29,101581.0,123.8655,123.9208,123.5801,123.6538,101581.0
2022-04-05 10:30:00,134.29,134.36,134.11,134.16,100579.0,123.6538,123.7182,123.488,123.5341,100579.0
2022-04-05 10:35:00,134.16,134.22,133.92,133.96,98579.0,123.5341,123.5893,123.3131,123.3499,98579.0
2022-04-05 10:40:00,133.97,134.42,133.92,134.42,192714.0,123.3591,123.7735,123.3131,123.7735,192714.0
2022-04-05 10:45:00,134.4,134.89,134.28,134.78,128015.0,123.755,124.2062,123.6446,124.1049,128015.0
2022-04-05 10:50:00,134.79,134.94,134.56,134.59,86961.0,124.1142,124.2523,123.9024,123.93,86961.0
2022-04-05 10:55:00,134.59,134.59,134.4,134.41,67109.0,123.93,123.93,123.755,123.7643,67109.0
2022-04-05 11:00:00,134.42,134.45,134.13,134.21,66698.0,123.7735,123.8011,123.5064,123.5801,66698.0
2022-04-05 11:05:00,134.22,134.41,134.09,134.35,60851.0,123.5893,123.7643,123.4696,123.709,60851.0
2022-04-05 11:10:00,134.36,134.42,134.23,134.37,46227.0,123.7182,123.7735,123.5985,123.7274,46227.0
2022-04-05 11:15:00,134.39,134.4,134.07,134.09,84253.0,123.7458,123.755,123.4512,123.4696,84253.0
2022-04-05 11:20:00,134.09,134.28,134.08,134.18,43226.0,123.4696,123.6446,123.4604,123.5525,43226.0
2022-04-05 11:25:00,134.18,134.41,134.12,134.34,63598.0,123.5525,123.7643,123.4972,123.6998,63598.0
2022-04-05 11:30:00,134.34,134.54,134.27,134.51,54840.0,123.6998,123.884,123.6353,123.8563,54840.0
2022-04-05 11:35:00,134.48,134.55,134.11,134.18,89302.0,123.8287,123.8932,123.488,123.5525,89302.0
2022-04-05 11:40:00,134.18,134.47,134.09,134.42,91120.0,123.5525,123.8195,123.4696,123.7735,91120.0
2022-04-05 11:45:00,134.41,134.53,134.25,134.28,65670.0,123.7643,123.8748,123.6169,123.6446,65670.0
2022-04-05 11:50:00,134.26,134.34,134.02,134.13,62313.0,123.6261,123.6998,123.4051,123.5064,62313.0
2022-04-05 11:55:00,134.14,134.2,134.03,134.09,56656.0,123.5156,123.5709,123.4144,123.4696,56656.0
2022-04-05 12:00:00,134.09,134.37,134.01,134.35,84395.0,123.4696,123.7274,123.3959,123.709,84395.0
2022-04-05 12:05:00,134.34,134.42,134.18,134.18,56661.0,123.6998,123.7735,123.5525,123.5525,56661.0
2022-04-05 12:10:00,134.19,134.27,134.03,134.08,58358.0,123.5617,123.6353,123.4144,123.4604,58358.0
2022-04-05 12:15:00,134.07,134.07,133.73,133.73,149851.0,123.4512,123.4512,123.1381,123.1381,149851.0
2022-04-05 12:20:00,133.73,133.83,133.69,133.76,41735.0,123.1381,123.2302,123.1013,123.1657,41735.0
2022-04-05 12:25:00,133.75,133.83,133.6,133.62,52209.0,123.1565,123.2302,123.0184,123.0368,52209.0
2022-04-05 12:30:00,133.61,133.71,133.58,133.68,60191.0,123.0276,123.1197,123.0,123.0921,60191.0
2022-04-05 12:35:00,133.68,133.83,133.59,133.79,57355.0,123.0921,123.2302,123.0092,123.1934,57355.0
2022-04-05 12:40:00,133.77,133.79,133.67,133.7,49092.0,123.1749,123.1934,123.0829,123.1105,49092.0
2022-04-05 12:45:00,133.69,133.79,133.63,133.74,39798.0,123.1013,123.1934,123.046,123.1473,39798.0
2022-04-05 12:50:00,133.73,133.93,133.66,133.88,58590.0,123.1381,123.3223,123.0737,123.2762,58590.0
2022-04-05 12:55:00,133.88,134.05,133.82,134.02,78011.0,123.2762,123.4328,123.221,123.4051,78011.0
2022-04-05 13:00:00,133.98,134.13,133.94,134.09,72221.0,123.3683,123.5064,123.3315,123.4696,72221.0
2022-04-05 13:05:00,134.1,134.32,134.09,134.31,61608.0,123.4788,123.6814,123.4696,123.6722,61608.0
2022-04-05 13:10:00,134.33,134.33,134.19,134.22,64203.0,123.6906,123.6906,123.5617,123.5893,64203.0
2022-04-05 13:15:00,134.19,134.26,134.15,134.25,53202.0,123.5617,123.6261,123.5248,123.6169,53202.0
2022-04-05 13:20:00,134.25,134.29,134.13,134.13,30218.0,123.6169,123.6538,123.5064,123.5064,30218.0
2022-04-05 13:25:00,134.15,134.19,134.08,134.1,49052.0,123.5248,123.5617,123.4604,123.4788,49052.0
2022-04-05 13:30:00,134.09,134.13,134.04,134.05,31196.0,123.4696,123.5064,123.4236,123.4328,31196.0
2022-04-05 13:35:00,134.05,134.12,134.0,134.04,31054.0,123.4328,123.4972,123.3867,123.4236,31054.0
2022-04-05 13:40:00,134.03,134.03,133.9,133.95,54202.0,123.4144,123.4144,123.2946,123.3407,54202.0
2022-04-05 13:45:00,133.95,134.12,133.94,134.07,40704.0,123.3407,123.4972,123.3315,123.4512,40704.0
2022-04-05 13:50:00,134.05,134.05,133.92,133.95,58596.0,123.4328,123.4328,123.3131,123.3407,58596.0
2022-04-05 13:55:00,133.93,134.09,133.93,134.08,35263.0,123.3223,123.4696,123.3223,123.4604,35263.0
2022-04-05 14:00:00,134.08,134.1,133.88,133.89,61240.0,123.4604,123.4788,123.2762,123.2854,61240.0
2022-04-05 14:05:00,133.89,133.98,133.84,133.88,47890.0,123.2854,123.3683,123.2394,123.2762,47890.0
2022-04-05 14:10:00,133.89,133.96,133.86,133.91,47577.0,123.2854,123.3499,123.2578,123.3039,47577.0
2022-04-05 14:15:00,133.9,134.06,133.89,134.05,49656.0,123.2946,123.442,123.2854,123.4328,49656.0
2022-04-05 14:20:00,134.06,134.1,133.93,133.94,74186.0,123.442,123.4788,123.3223,123.3315,74186.0
2022-04-05 14:25:00,133.95,134.01,133.85,133.85,54991.0,123.3407,123.3959,123.2486,123.2486,54991.0
2022-04-05 14:30:00,133.85,133.88,133.8,133.84,52572.0,123.2486,123.2762,123.2026,123.2394,52572.0
2022-04-05 14:35:00,133.84,133.94,133.77,133.79,74513.0,123.2394,123.3315,123.1749,123.1934,74513.0
2022-04-05 14:40:00,133.8,134.0,133.77,133.98,42050.0,123.2026,123.3867,123.1749,123.3683,42050.0
2022-04-05 14:45:00,133.97,133.97,133.84,133.93,60067.0,123.3591,123.3591,123.2394,123.3223,60067.0
2022-04-05 14:50:00,133.94,134.01,133.89,133.93,61770.0,123.3315,123.3959,123.2854,123.3223,61770.0
2022-04-05 14:55:00,133.94,133.95,133.68,133.73,80755.0,123.3315,123.3407,123.0921,123.1381,80755.0
2022-04-05 15:00:00,133.72,133.81,133.59,133.62,64863.0,123.1289,123.2118,123.0092,123.0368,64863.0
2022-04-05 15:05:00,133.63,133.67,133.56,133.57,56891.0,123.046,123.0829,122.9816,122.9908,56891.0
2022-04-05 15:10:00,133.58,133.62,133.38,133.4,83324.0,123.0,123.0368,122.8158,122.8343,83324.0
2022-04-05 15:15:00,133.39,133.44,133.3,133.43,81448.0,122.825,122.8711,122.7422,122.8619,81448.0
2022-04-05 15:20:00,133.43,133.47,133.26,133.47,89388.0,122.8619,122.8987,122.7053,122.8987,89388.0
2022-04-05 15:25:00,133.47,133.47,133.28,133.3,110485.0,122.8987,122.8987,122.7238,122.7422,110485.0
2022-04-05 15:30:00,133.3,133.3,133.02,133.08,171103.0,122.7422,122.7422,122.4843,122.5396,171103.0
2022-04-05 15:35:00,133.08,133.23,133.01,133.17,97335.0,122.5396,122.6777,122.4751,122.6225,97335.0
2022-04-05 15:40:00,133.17,133.3,133.13,133.25,119919.0,122.6225,122.7422,122.5856,122.6961,119919.0
2022-04-05 15:45:00,133.26,133.27,133.07,133.09,196248.0,122.7053,122.7145,122.5304,122.5488,196248.0
2022-04-05 15:50:00,133.1,133.41,133.09,133.24,254395.0,122.558,122.8435,122.5488,122.6869,254395.0
2022-04-05 15:55:00,133.24,133.41,133.12,133.38,514039.0,122.6869,122.8435,122.5764,122.8158,514039.0
2022-04-06 09:30:00,131.58,132.56,131.42,132.03,689947.0,121.1584,122.0608,121.0111,121.5728,689947.0
2022-04-06 09:35:00,132.06,132.44,131.72,132.0,192405.0,121.6004,121.9503,121.2873,121.5451,192405.0
2022-04-06 09:40:00,131.97,132.31,131.8,132.15,137792.0,121.5175,121.8306,121.361,121.6833,137792.0
2022-04-06 09:45:00,132.13,132.32,131.84,132.04,175469.0,121.6648,121.8398,121.3978,121.582,175469.0
2022-04-06 09:50:00,132.06,132.3,131.85,132.19,159670.0,121.6004,121.8214,121.407,121.7201,159670.0
2022-04-06 09:55:00,132.19,132.31,131.6,131.72,184093.0,121.7201,121.8306,121.1768,121.2873,184093.0
2022-04-06 10:00:00,131.74,131.86,131.58,131.65,136784.0,121.3057,121.4162,121.1584,121.2229,136784.0
2022-04-06 10:05:00,131.63,131.63,131.29,131.41,213066.0,121.2044,121.2044,120.8914,121.0019,213066.0
2022-04-06 10:10:00,131.42,131.44,131.04,131.28,154416.0,121.0111,121.0295,120.6612,120.8822,154416.0
2022-04-06 10:15:00,131.24,131.59,131.24,131.5,98346.0,120.8453,121.1676,120.8453,121.0847,98346.0
2022-04-06 10:20:00,131.5,131.85,131.43,131.77,90953.0,121.0847,121.407,121.0203,121.3334,90953.0
2022-04-06 10:25:00,131.77,131.8,131.4,131.49,134335.0,121.3334,121.361,120.9927,121.0755,134335.0
2022-04-06 10:30:00,131.47,131.9,131.37,131.53,114245.0,121.0571,121.4531,120.965,121.1124,114245.0
2022-04-06 10:35:00,131.55,131.79,131.54,131.77,111111.0,121.1308,121.3518,121.1216,121.3334,111111.0
2022-04-06 10:40:00,131.77,131.95,131.62,131.82,97799.0,121.3334,121.4991,121.1952,121.3794,97799.0
2022-04-06 10:45:00,131.79,131.82,131.52,131.72,72798.0,121.3518,121.3794,121.1032,121.2873,72798.0
2022-04-06 10:50:00,131.74,131.83,131.41,131.5,65831.0,121.3057,121.3886,121.0019,121.0847,65831.0
2022-04-06 10:55:00,131.52,131.62,131.34,131.44,76371.0,121.1032,121.1952,120.9374,121.0295,76371.0
2022-04-06 11:00:00,131.44,131.56,131.29,131.47,64705.0,121.0295,121.14,120.8914,121.0571,64705.0
2022-04-06 11:05:00,131.45,131.56,131.34,131.37,98497.0,121.0387,121.14,120.9374,120.965,98497.0
2022-04-06 11:10:00,131.38,131.53,131.36,131.49,60931.0,120.9742,121.1124,120.9558,121.0755,60931.0
2022-04-06 11:15:00,131.5,131.58,131.26,131.28,99820.0,121.0847,121.1584,120.8637,120.8822,99820.0
2022-04-06 11:20:00,131.26,131.74,131.26,131.57,67408.0,120.8637,121.3057,120.8637,121.1492,67408.0
2022-04-06 11:25:00,131.56,131.63,131.44,131.52,89507.0,121.14,121.2044,121.0295,121.1032,89507.0
2022-04-06 11:30:00,131.54,131.71,131.21,131.21,71658.0,121.1216,121.2781,120.8177,120.8177,71658.0
2022-04-06 11:35:00,131.22,131.33,131.11,131.12,108458.0,120.8269,120.9282,120.7256,120.7348,108458.0
2022-04-06 11:40:00,131.13,131.21,131.02,131.21,83648.0,120.744,120.8177,120.6428,120.8177,83648.0
2022-04-06 11:45:00,131.23,131.46,131.18,131.42,58907.0,120.8361,121.0479,120.7901,121.0111,58907.0
2022-04-06 11:50:00,131.42,131.58,131.41,131.48,55185.0,121.0111,121.1584,121.0019,121.0663,55185.0
2022-04-06 11:55:00,131.47,131.53,131.37,131.39,45307.0,121.0571,121.1124,120.965,120.9834,45307.0
2022-04-06 12:00:00,131.38,131.53,131.37,131.43,44733.0,120.9742,121.1124,120.965,121.0203,44733.0
2022-04-06 12:05:00,131.44,131.5,131.35,131.38,73665.0,121.0295,121.0847,120.9466,120.9742,73665.0
2022-04-06 12:10:00,131.38,131.42,131.21,131.22,52631.0,120.9742,121.0111,120.8177,120.8269,52631.0
2022-04-06 12:15:00,131.21,131.32,131.06,131.24,94980.0,120.8177,120.919,120.6796,120.8453,94980.0
2022-04-06 12:20:00,131.23,131.32,131.14,131.25,69466.0,120.8361,120.919,120.7533,120.8545,69466.0
2022-04-06 12:25:00,131.27,131.44,131.25,131.43,51539.0,120.873,121.0295,120.8545,121.0203,51539.0
2022-04-06 12:30:00,131.42,131.7,131.39,131.7,77707.0,121.0111,121.2689,120.9834,121.2689,77707.0
2022-04-06 12:35:00,131.71,131.83,131.58,131.78,60397.0,121.2781,121.3886,121.1584,121.3426,60397.0
2022-04-06 12:40:00,131.76,131.8,131.64,131.67,41721.0,121.3241,121.361,121.2136,121.2413,41721.0
2022-04-06 12:45:00,131.69,131.8,131.5,131.77,60216.0,121.2597,121.361,121.0847,121.3334,60216.0
2022-04-06 12:50:00,131.77,131.78,131.51,131.65,49356.0,121.3334,121.3426,121.0939,121.2229,49356.0
2022-04-06 12:55:00,131.65,131.69,131.55,131.61,46832.0,121.2229,121.2597,121.1308,121.186,46832.0
2022-04-06 13:00:00,131.59,131.66,131.51,131.63,32612.0,121.1676,121.2321,121.0939,121.2044,32612.0
2022-04-06 13:05:00,131.64,131.7,131.58,131.6,24621.0,121.2136,121.2689,121.1584,121.1768,24621.0
2022-04-06 13:10:00,131.6,131.72,131.58,131.68,38425.0,121.1768,121.2873,121.1584,121.2505,38425.0
2022-04-06 13:15:00,131.68,131.73,131.64,131.72,40817.0,121.2505,121.2965,121.2136,121.2873,40817.0
2022-04-06 13:20:00,131.7,131.86,131.68,131.79,43078.0,121.2689,121.4162,121.2505,121.3518,43078.0
2022-04-06 13:25:00,131.78,131.78,131.61,131.61,56014.0,121.3426,121.3426,121.186,121.186,56014.0
2022-04-06 13:30:00,131.6,131.65,131.46,131.56,69682.0,121.1768,121.2229,121.0479,121.14,69682.0
2022-04-06 13:35:00,131.56,131.58,131.35,131.4,69972.0,121.14,121.1584,120.9466,120.9927,69972.0
2022-04-06 13:40:00,131.41,131.53,131.37,131.43,74954.0,121.0019,121.1124,120.965,121.0203,74954.0
2022-04-06 13:45:00,131.44,131.52,131.29,131.4,74468.0,121.0295,121.1032,120.8914,120.9927,74468.0
2022-04-06 13:50:00,131.4,131.46,131.31,131.35,54464.0,120.9927,121.0479,120.9098,120.9466,54464.0
2022-04-06 13:55:00,131.35,131.42,131.29,131.36,43070.0,120.9466,121.0111,120.8914,120.9558,43070.0
2022-04-06 14:00:00,131.38,132.0,131.21,131.62,149714.0,120.9742,121.5451,120.8177,121.1952,149714.0
2022-04-06 14:05:00,131.6,131.6,131.19,131.3,70160.0,121.1768,121.1768,120.7993,120.9006,70160.0
2022-04-06 14:10:00,131.27,131.39,131.12,131.19,85823.0,120.873,120.9834,120.7348,120.7993,85823.0
2022-04-06 14:15:00,131.19,131.21,131.03,131.08,79861.0,120.7993,120.8177,120.652,120.698,79861.0
2022-04-06 14:20:00,131.09,131.14,130.96,131.06,114477.0,120.7072,120.7533,120.5875,120.6796,114477.0
2022-04-06 14:25:00,131.07,131.23,131.02,131.21,68754.0,120.6888,120.8361,120.6428,120.8177,68754.0
2022-04-06 14:30:00,131.2,131.67,131.12,131.58,88242.0,120.8085,121.2413,120.7348,121.1584,88242.0
2022-04-06 14:35:00,131.56,131.71,131.44,131.58,80304.0,121.14,121.2781,121.0295,121.1584,80304.0
2022-04-06 14:40:00,131.56,131.82,131.52,131.72,51390.0,121.14,121.3794,121.1032,121.2873,51390.0
2022-04-06 14:45:00,131.69,131.86,131.65,131.67,59831.0,121.2597,121.4162,121.2229,121.2413,59831.0
2022-04-06 14:50:00,131.67,131.87,131.66,131.75,85105.0,121.2413,121.4254,121.2321,121.3149,85105.0
2022-04-06 14:55:00,131.76,131.93,131.76,131.81,69787.0,121.3241,121.4807,121.3241,121.3702,69787.0
2022-04-06 15:00:00,131.82,132.0,131.76,131.76,132091.0,121.3794,121.5451,121.3241,121.3241,132091.0
2022-04-06 15:05:00,131.76,131.76,131.49,131.6,76890.0,121.3241,121.3241,121.0755,121.1768,76890.0
2022-04-06 15:10:00,131.59,131.73,131.53,131.62,104980.0,121.1676,121.2965,121.1124,121.1952,104980.0
2022-04-06 15:15:00,131.62,131.76,131.48,131.52,143943.0,121.1952,121.3241,121.0663,121.1032,143943.0
2022-04-06 15:20:00,131.52,131.57,131.21,131.26,144049.0,121.1032,121.1492,120.8177,120.8637,144049.0
2022-04-06 15:25:00,131.26,131.27,131.05,131.08,150886.0,120.8637,120.873,120.6704,120.698,150886.0
2022-04-06 15:30:00,131.08,131.24,131.02,131.07,108117.0,120.698,120.8453,120.6428,120.6888,108117.0
2022-04-06 15:35:00,131.07,131.38,131.05,131.36,109554.0,120.6888,120.9742,120.6704,120.9558,109554.0
2022-04-06 15:40:00,131.35,131.48,131.28,131.44,136945.0,120.9466,121.0663,120.8822,121.0295,136945.0
2022-04-06 15:45:00,131.44,131.7,131.38,131.64,171280.0,121.0295,121.2689,120.9742,121.2136,171280.0
2022-04-06 15:50:00,131.67,131.84,131.3,131.33,269031.0,121.2413,121.3978,120.9006,120.9282,269031.0
2022-04-06 15:55:00,131.33,131.55,131.2,131.54,583200.0,120.9282,121.1308,120.8085,121.1216,583200.0
2022-04-07 09:30:00,130.95,131.69,130.33,130.7,346922.0,120.5783,121.2597,120.0074,120.3481,346922.0
2022-04-07 09:35:00,130.75,130.86,130.34,130.75,184980.0,120.3941,120.4954,120.0166,120.3941,184980.0
2022-04-07 09:40:00,130.78,131.14,130.61,130.71,142693.0,120.4218,120.7533,120.2652,120.3573,142693.0
2022-04-07 09:45:00,130.71,131.25,130.47,130.47,116395.0,120.3573,120.8545,120.1363,120.1363,116395.0
2022-04-07 09:50:00,130.44,130.61,130.04,130.13,141622.0,120.1087,120.2652,119.7404,119.8232,141622.0
2022-04-07 09:55:00,130.13,130.13,129.47,129.59,337811.0,119.8232,119.8232,119.2155,119.326,337811.0
2022-04-07 10:00:00,129.56,129.61,129.11,129.13,193671.0,119.2984,119.3444,118.884,118.9024,193671.0
2022-04-07 10:05:00,129.13,129.24,128.82,129.03,244941.0,118.9024,119.0037,118.617,118.8104,244941.0
2022-04-07 10:10:00,129.03,129.45,128.92,129.27,148815.0,118.8104,119.1971,118.7091,119.0314,148815.0
2022-04-07 10:15:00,129.23,129.36,129.0,129.06,148613.0,118.9945,119.1142,118.7827,118.838,148613.0
2022-04-07 10:20:00,129.05,129.12,128.91,129.04,132336.0,118.8288,118.8932,118.6999,118.8196,132336.0
2022-04-07 10:25:00,129.03,129.04,128.77,128.81,109089.0,118.8104,118.8196,118.571,118.6078,109089.0
2022-04-07 10:30:00,128.81,129.29,128.79,129.25,117193.0,118.6078,119.0498,118.5894,119.0129,117193.0
2022-04-07 10:35:00,129.24,129.49,129.22,129.38,122395.0,119.0037,119.2339,118.9853,119.1326,122395.0
2022-04-07 10:40:00,129.36,129.39,128.95,129.14,118796.0,119.1142,119.1419,118.7367,118.9117,118796.0
2022-04-07 10:45:00,129.13,129.14,128.76,128.79,134681.0,118.9024,118.9117,118.5618,118.5894,134681.0
2022-04-07 10:50:00,128.78,128.99,128.78,128.8,92134.0,118.5802,118.7735,118.5802,118.5986,92134.0
2022-04-07 10:55:00,128.8,128.88,128.73,128.83,114655.0,118.5986,118.6723,118.5341,118.6262,114655.0
2022-04-07 11:00:00,128.86,129.11,128.86,129.09,118472.0,118.6538,118.884,118.6538,118.8656,118472.0
2022-04-07 11:05:00,129.09,129.14,128.91,129.02,53942.0,118.8656,118.9117,118.6999,118.8012,53942.0
2022-04-07 11:10:00,129.01,129.05,128.86,129.05,49883.0,118.792,118.8288,118.6538,118.8288,49883.0
2022-04-07 11:15:00,129.05,129.07,128.9,129.06,60583.0,118.8288,118.8472,118.6907,118.838,60583.0
2022-04-07 11:20:00,129.06,129.3,129.05,129.21,62598.0,118.838,119.059,118.8288,118.9761,62598.0
2022-04-07 11:25:00,129.22,129.24,128.93,129.11,94285.0,118.9853,119.0037,118.7183,118.884,94285.0
2022-04-07 11:30:00,129.15,129.16,128.76,129.01,99690.0,118.9209,118.9301,118.5618,118.792,99690.0
2022-04-07 11:35:00,129.03,129.26,129.02,129.16,65059.0,118.8104,119.0222,118.8012,118.9301,65059.0
2022-04-07 11:40:00,129.15,129.29,129.13,129.26,71634.0,118.9209,119.0498,118.9024,119.0222,71634.0
2022-04-07 11:45:00,129.27,129.43,129.17,129.29,82402.0,119.0314,119.1787,118.9393,119.0498,82402.0
2022-04-07 11:50:00,129.28,129.33,129.08,129.13,74033.0,119.0406,119.0866,118.8564,118.9024,74033.0
2022-04-07 11:55:00,129.13,129.33,129.12,129.2,74496.0,118.9024,119.0866,118.8932,118.9669,74496.0
2022-04-07 12:00:00,129.18,129.24,129.12,129.2,36689.0,118.9485,119.0037,118.8932,118.9669,36689.0
2022-04-07 12:05:00,129.2,129.29,129.17,129.26,52047.0,118.9669,119.0498,118.9393,119.0222,52047.0
2022-04-07 12:10:00,129.28,129.41,129.1,129.13,52463.0,119.0406,119.1603,118.8748,118.9024,52463.0
2022-04-07 12:15:00,129.13,129.14,129.01,129.07,41367.0,118.9024,118.9117,118.792,118.8472,41367.0
2022-04-07 12:20:00,129.06,129.21,129.02,129.12,46560.0,118.838,118.9761,118.8012,118.8932,46560.0
2022-04-07 12:25:00,129.14,129.32,129.12,129.27,54345.0,118.9117,119.0774,118.8932,119.0314,54345.0
2022-04-07 12:30:00,129.24,129.42,129.19,129.34,45760.0,119.0037,119.1695,118.9577,119.0958,45760.0
2022-04-07 12:35:00,129.34,129.42,129.3,129.35,41785.0,119.0958,119.1695,119.059,119.105,41785.0
2022-04-07 12:40:00,129.34,129.38,129.18,129.19,48372.0,119.0958,119.1326,118.9485,118.9577,48372.0
2022-04-07 12:45:00,129.19,129.3,128.97,128.97,93382.0,118.9577,119.059,118.7551,118.7551,93382.0
2022-04-07 12:50:00,128.97,129.15,128.94,129.1,64864.0,118.7551,118.9209,118.7275,118.8748,64864.0
2022-04-07 12:55:00,129.09,129.32,129.09,129.31,51749.0,118.8656,119.0774,118.8656,119.0682,51749.0
2022-04-07 13:00:00,129.3,129.61,129.27,129.59,76239.0,119.059,119.3444,119.0314,119.326,76239.0
2022-04-07 13:05:00,129.58,129.72,129.47,129.71,72112.0,119.3168,119.4457,119.2155,119.4365,72112.0
2022-04-07 13:10:00,129.71,130.07,129.68,129.95,84178.0,119.4365,119.768,119.4089,119.6575,84178.0
2022-04-07 13:15:00,129.94,130.14,129.84,130.12,49944.0,119.6483,119.8325,119.5562,119.814,49944.0
2022-04-07 13:20:00,130.12,130.34,130.09,130.11,105711.0,119.814,120.0166,119.7864,119.8048,105711.0
2022-04-07 13:25:00,130.1,130.32,130.1,130.3,70344.0,119.7956,119.9982,119.7956,119.9798,70344.0
2022-04-07 13:30:00,130.32,130.33,130.11,130.15,87469.0,119.9982,120.0074,119.8048,119.8417,87469.0
2022-04-07 13:35:00,130.16,130.26,130.15,130.22,46731.0,119.8509,119.9429,119.8417,119.9061,46731.0
2022-04-07 13:40:00,130.21,130.21,130.05,130.1,71615.0,119.8969,119.8969,119.7496,119.7956,71615.0
2022-04-07 13:45:00,130.1,130.29,130.08,130.22,52529.0,119.7956,119.9706,119.7772,119.9061,52529.0
2022-04-07 13:50:00,130.22,130.25,130.11,130.2,38572.0,119.9061,119.9337,119.8048,119.8877,38572.0
2022-04-07 13:55:00,130.18,130.61,130.16,130.55,77538.0,119.8693,120.2652,119.8509,120.21,77538.0
2022-04-07 14:00:00,130.54,130.81,130.49,130.8,76422.0,120.2008,120.4494,120.1547,120.4402,76422.0
2022-04-07 14:05:00,130.79,130.92,130.64,130.88,88191.0,120.431,120.5507,120.2929,120.5138,88191.0
2022-04-07 14:10:00,130.86,130.89,130.77,130.84,77775.0,120.4954,120.5231,120.4126,120.477,77775.0
2022-04-07 14:15:00,130.85,130.85,130.54,130.56,76358.0,120.4862,120.4862,120.2008,120.2192,76358.0
2022-04-07 14:20:00,130.57,130.67,130.49,130.56,58617.0,120.2284,120.3205,120.1547,120.2192,58617.0
2022-04-07 14:25:00,130.55,130.89,130.55,130.65,56887.0,120.21,120.5231,120.21,120.3021,56887.0
2022-04-07 14:30:00,130.63,130.74,130.59,130.69,39373.0,120.2836,120.3849,120.2468,120.3389,39373.0
2022-04-07 14:35:00,130.68,130.83,130.63,130.83,38585.0,120.3297,120.4678,120.2836,120.4678,38585.0
2022-04-07 14:40:00,130.82,131.23,130.73,131.05,180357.0,120.4586,120.8361,120.3757,120.6704,180357.0
2022-04-07 14:45:00,131.06,131.22,131.0,131.12,121859.0,120.6796,120.8269,120.6243,120.7348,121859.0
2022-04-07 14:50:00,131.11,131.3,131.01,131.22,112945.0,120.7256,120.9006,120.6335,120.8269,112945.0
2022-04-07 14:55:00,131.22,131.5,131.18,131.4,105619.0,120.8269,121.0847,120.7901,120.9927,105619.0
2022-04-07 15:00:00,131.39,131.71,131.31,131.67,144062.0,120.9834,121.2781,120.9098,121.2413,144062.0
2022-04-07 15:05:00,131.66,131.71,131.53,131.64,84633.0,121.2321,121.2781,121.1124,121.2136,84633.0
2022-04-07 15:10:00,131.64,131.81,131.6,131.64,94063.0,121.2136,121.3702,121.1768,121.2136,94063.0
2022-04-07 15:15:00,131.64,131.78,131.49,131.52,82974.0,121.2136,121.3426,121.0755,121.1032,82974.0
2022-04-07 15:20:00,131.51,131.51,131.07,131.16,138976.0,121.0939,121.0939,120.6888,120.7717,138976.0
2022-04-07 15:25:00,131.16,131.35,131.14,131.21,97806.0,120.7717,120.9466,120.7533,120.8177,97806.0
2022-04-07 15:30:00,131.21,131.41,131.15,131.4,126138.0,120.8177,121.0019,120.7625,120.9927,126138.0
2022-04-07 15:35:00,131.41,131.62,131.33,131.62,123835.0,121.0019,121.1952,120.9282,121.1952,123835.0
2022-04-07 15:40:00,131.61,131.83,131.57,131.81,162006.0,121.186,121.3886,121.1492,121.3702,162006.0
2022-04-07 15:45:00,131.81,131.92,131.55,131.64,188224.0,121.3702,121.4715,121.1308,121.2136,188224.0
2022-04-07 15:50:00,131.63,131.64,131.27,131.32,212512.0,121.2044,121.2136,120.873,120.919,212512.0
2022-04-07 15:55:00,131.31,131.32,131.01,131.15,577527.0,120.9098,120.919,120.6335,120.7625,577527.0
2022-04-08 09:30:00,131.67,132.2,131.49,131.77,367484.0,121.2413,121.7293,121.0755,121.3334,367484.0
2022-04-08 09:35:00,131.78,132.09,131.61,132.08,115154.0,121.3426,121.628,121.186,121.6188,115154.0
2022-04-08 09:40:00,132.05,132.53,131.77,131.98,211379.0,121.5912,122.0332,121.3334,121.5267,211379.0
2022-04-08 09:45:00,131.98,132.05,131.72,132.03,146582.0,121.5267,121.5912,121.2873,121.5728,146582.0
2022-04-08 09:50:00,132.0,132.16,131.82,131.9,133284.0,121.5451,121.6925,121.3794,121.4531,133284.0
2022-04-08 09:55:00,131.93,132.04,131.62,131.91,149230.0,121.4807,121.582,121.1952,121.4623,149230.0
2022-04-08 10:00:00,131.89,132.02,131.66,131.9,161995.0,121.4438,121.5636,121.2321,121.4531,161995.0
2022-04-08 10:05:00,131.88,132.6,131.82,132.6,218200.0,121.4346,122.0976,121.3794,122.0976,218200.0
2022-04-08 10:10:00,132.58,132.65,132.37,132.41,289917.0,122.0792,122.1437,121.8858,121.9227,289917.0
2022-04-08 10:15:00,132.41,132.48,132.12,132.45,121874.0,121.9227,121.9871,121.6556,121.9595,121874.0
2022-04-08 10:20:00,132.46,132.6,132.13,132.53,157658.0,121.9687,122.0976,121.6648,122.0332,157658.0
2022-04-08 10:25:00,132.53,132.77,132.38,132.66,202650.0,122.0332,122.2541,121.895,122.1529,202650.0
2022-04-08 10:30:00,132.66,132.95,132.59,132.65,135040.0,122.1529,122.4199,122.0884,122.1437,135040.0
2022-04-08 10:35:00,132.66,132.68,132.44,132.53,63092.0,122.1529,122.1713,121.9503,122.0332,63092.0
2022-04-08 10:40:00,132.53,132.55,132.27,132.34,139091.0,122.0332,122.0516,121.7938,121.8582,139091.0
2022-04-08 10:45:00,132.33,132.41,132.21,132.28,94370.0,121.849,121.9227,121.7385,121.803,94370.0
2022-04-08 10:50:00,132.28,132.76,132.28,132.61,89932.0,121.803,122.2449,121.803,122.1068,89932.0
2022-04-08 10:55:00,132.61,132.94,132.56,132.94,62493.0,122.1068,122.4107,122.0608,122.4107,62493.0
2022-04-08 11:00:00,132.9,133.06,132.81,132.94,90455.0,122.3739,122.5212,122.291,122.4107,90455.0
2022-04-08 11:05:00,132.93,133.0,132.78,132.95,60387.0,122.4015,122.4659,122.2634,122.4199,60387.0
2022-04-08 11:10:00,132.95,133.0,132.83,132.98,45614.0,122.4199,122.4659,122.3094,122.4475,45614.0
2022-04-08 11:15:00,132.99,133.12,132.92,132.92,51008.0,122.4567,122.5764,122.3923,122.3923,51008.0
2022-04-08 11:20:00,132.92,132.97,132.82,132.96,55352.0,122.3923,122.4383,122.3002,122.4291,55352.0
2022-04-08 11:25:00,132.95,133.15,132.94,132.98,65789.0,122.4199,122.6041,122.4107,122.4475,65789.0
2022-04-08 11:30:00,133.0,133.19,133.0,133.05,56760.0,122.4659,122.6409,122.4659,122.512,56760.0
2022-04-08 11:35:00,133.06,133.06,132.83,133.01,59513.0,122.5212,122.5212,122.3094,122.4751,59513.0
2022-04-08 11:40:00,133.01,133.06,132.92,132.92,51844.0,122.4751,122.5212,122.3923,122.3923,51844.0
2022-04-08 11:45:00,132.93,133.0,132.84,132.91,52557.0,122.4015,122.4659,122.3186,122.3831,52557.0
2022-04-08 11:50:00,132.89,133.16,132.83,133.04,86021.0,122.3646,122.6133,122.3094,122.5028,86021.0
2022-04-08 11:55:00,133.05,133.16,133.0,133.03,49881.0,122.512,122.6133,122.4659,122.4936,49881.0
2022-04-08 12:00:00,133.03,133.15,132.9,133.13,36335.0,122.4936,122.6041,122.3739,122.5856,36335.0
2022-04-08 12:05:00,133.12,133.22,133.04,133.17,39224.0,122.5764,122.6685,122.5028,122.6225,39224.0
2022-04-08 12:10:00,133.17,133.3,133.13,133.21,59073.0,122.6225,122.7422,122.5856,122.6593,59073.0
2022-04-08 12:15:00,133.21,133.35,133.1,133.31,57146.0,122.6593,122.7882,122.558,122.7514,57146.0
2022-04-08 12:20:00,133.32,133.52,133.31,133.48,91099.0,122.7606,122.9447,122.7514,122.9079,91099.0
2022-04-08 12:25:00,133.48,133.82,133.44,133.68,156044.0,122.9079,123.221,122.8711,123.0921,156044.0
2022-04-08 12:30:00,133.67,133.67,133.32,133.34,91966.0,123.0829,123.0829,122.7606,122.779,91966.0
2022-04-08 12:35:00,133.35,133.43,133.3,133.38,45951.0,122.7882,122.8619,122.7422,122.8158,45951.0
2022-04-08 12:40:00,133.4,133.55,133.37,133.43,60037.0,122.8343,122.9724,122.8066,122.8619,60037.0
2022-04-08 12:45:00,133.43,133.48,133.32,133.39,39697.0,122.8619,122.9079,122.7606,122.825,39697.0
2022-04-08 12:50:00,133.4,133.54,133.33,133.54,81232.0,122.8343,122.9632,122.7698,122.9632,81232.0
2022-04-08 12:55:00,133.51,133.65,133.43,133.53,162321.0,122.9355,123.0644,122.8619,122.954,162321.0
2022-04-08 13:00:00,133.53,133.55,133.28,133.4,40049.0,122.954,122.9724,122.7238,122.8343,40049.0
2022-04-08 13:05:00,133.4,133.46,133.29,133.4,42481.0,122.8343,122.8895,122.733,122.8343,42481.0
2022-04-08 13:10:00,133.4,133.48,133.3,133.31,59400.0,122.8343,122.9079,122.7422,122.7514,59400.0
2022-04-08 13:15:00,133.32,133.35,133.12,133.12,66897.0,122.7606,122.7882,122.5764,122.5764,66897.0
2022-04-08 13:20:00,133.13,133.35,133.13,133.35,30018.0,122.5856,122.7882,122.5856,122.7882,30018.0
2022-04-08 13:25:00,133.34,133.39,133.22,133.25,54641.0,122.779,122.825,122.6685,122.6961,54641.0
2022-04-08 13:30:00,133.25,133.29,133.17,133.24,54499.0,122.6961,122.733,122.6225,122.6869,54499.0
2022-04-08 13:35:00,133.22,133.26,133.09,133.13,61051.0,122.6685,122.7053,122.5488,122.5856,61051.0
2022-04-08 13:40:00,133.12,133.17,133.08,133.13,46564.0,122.5764,122.6225,122.5396,122.5856,46564.0
2022-04-08 13:45:00,133.12,133.25,133.06,133.21,73370.0,122.5764,122.6961,122.5212,122.6593,73370.0
2022-04-08 13:50:00,133.2,133.34,133.14,133.3,73322.0,122.6501,122.779,122.5948,122.7422,73322.0
2022-04-08 13:55:00,133.29,133.4,133.24,133.33,85439.0,122.733,122.8343,122.6869,122.7698,85439.0
2022-04-08 14:00:00,133.32,133.42,133.16,133.16,141536.0,122.7606,122.8527,122.6133,122.6133,141536.0
2022-04-08 14:05:00,133.17,133.41,133.15,133.33,78892.0,122.6225,122.8435,122.6041,122.7698,78892.0
2022-04-08 14:10:00,133.33,133.44,133.31,133.43,66760.0,122.7698,122.8711,122.7514,122.8619,66760.0
2022-04-08 14:15:00,133.42,133.43,133.33,133.34,40866.0,122.8527,122.8619,122.7698,122.779,40866.0
2022-04-08 14:20:00,133.34,133.58,133.31,133.32,121715.0,122.779,123.0,122.7514,122.7606,121715.0
2022-04-08 14:25:00,133.31,133.31,133.06,133.14,115614.0,122.7514,122.7514,122.5212,122.5948,115614.0
2022-04-08 14:30:00,133.16,133.22,133.06,133.2,66145.0,122.6133,122.6685,122.5212,122.6501,66145.0
2022-04-08 14:35:00,133.19,133.41,133.16,133.36,83169.0,122.6409,122.8435,122.6133,122.7974,83169.0
2022-04-08 14:40:00,133.35,133.42,133.31,133.34,43035.0,122.7882,122.8527,122.7514,122.779,43035.0
2022-04-08 14:45:00,133.35,133.45,133.35,133.44,61435.0,122.7882,122.8803,122.7882,122.8711,61435.0
2022-04-08 14:50:00,133.45,133.66,133.44,133.6,70672.0,122.8803,123.0737,122.8711,123.0184,70672.0
2022-04-08 14:55:00,133.6,133.62,133.48,133.52,64536.0,123.0184,123.0368,122.9079,122.9447,64536.0
2022-04-08 15:00:00,133.5,133.52,133.39,133.42,89902.0,122.9263,122.9447,122.825,122.8527,89902.0
2022-04-08 15:05:00,133.42,133.44,133.34,133.36,41684.0,122.8527,122.8711,122.779,122.7974,41684.0
2022-04-08 15:10:00,133.36,133.65,133.32,133.51,69950.0,122.7974,123.0644,122.7606,122.9355,69950.0
2022-04-08 15:15:00,133.5,133.65,133.47,133.51,75147.0,122.9263,123.0644,122.8987,122.9355,75147.0
2022-04-08 15:20:00,133.49,133.71,133.49,133.69,86997.0,122.9171,123.1197,122.9171,123.1013,86997.0
2022-04-08 15:25:00,133.68,133.87,133.68,133.87,116819.0,123.0921,123.267,123.0921,123.267,116819.0
2022-04-08 15:30:00,133.88,133.9,133.71,133.75,114983.0,123.2762,123.2946,123.1197,123.1565,114983.0
2022-04-08 15:35:00,133.73,133.76,133.59,133.6,150663.0,123.1381,123.1657,123.0092,123.0184,150663.0
2022-04-08 15:40:00,133.58,133.67,133.51,133.64,136809.0,123.0,123.0829,122.9355,123.0552,136809.0
2022-04-08 15:45:00,133.63,133.74,133.45,133.46,127099.0,123.046,123.1473,122.8803,122.8895,127099.0
2022-04-08 15:50:00,133.45,133.58,133.28,133.39,238837.0,122.8803,123.0,122.7238,122.825,238837.0
2022-04-08 15:55:00,133.38,133.54,133.22,133.53,423046.0,122.8158,122.9632,122.6685,122.954,423046.0
2022-04-11 09:30:00,133.0,133.28,132.57,132.9,496120.0,122.4659,122.7238,122.07,122.3739,496120.0
2022-04-11 09:35:00,132.9,133.53,132.88,133.38,237561.0,122.3739,122.954,122.3554,122.8158,237561.0
2022-04-11 09:40:00,133.36,134.05,133.21,133.95,223711.0,122.7974,123.4328,122.6593,123.3407,223711.0
2022-04-11 09:45:00,133.89,134.05,133.6,133.82,153228.0,123.2854,123.4328,123.0184,123.221,153228.0
2022-04-11 09:50:00,133.81,134.44,133.69,134.43,131382.0,123.2118,123.7919,123.1013,123.7827,131382.0
2022-04-11 09:55:00,134.43,134.82,134.32,134.74,171757.0,123.7827,124.1418,123.6814,124.0681,171757.0
2022-04-11 10:00:00,134.71,134.73,133.96,134.03,176523.0,124.0405,124.0589,123.3499,123.4144,176523.0
2022-04-11 10:05:00,134.01,134.59,133.87,134.45,109068.0,123.3959,123.93,123.267,123.8011,109068.0
2022-04-11 10:10:00,134.45,134.74,134.43,134.62,76637.0,123.8011,124.0681,123.7827,123.9576,76637.0
2022-04-11 10:15:00,134.63,134.88,134.52,134.75,101472.0,123.9668,124.197,123.8655,124.0773,101472.0
2022-04-11 10:20:00,134.7,134.9,134.45,134.45,72831.0,124.0313,124.2154,123.8011,123.8011,72831.0
2022-04-11 10:25:00,134.48,134.6,134.21,134.5,70522.0,123.8287,123.9392,123.5801,123.8471,70522.0
2022-04-11 10:30:00,134.5,134.54,134.13,134.26,64441.0,123.8471,123.884,123.5064,123.6261,64441.0
2022-04-11 10:35:00,134.23,134.24,133.9,133.94,137835.0,123.5985,123.6077,123.2946,123.3315,137835.0
2022-04-11 10:40:00,133.94,134.1,133.8,133.9,61710.0,123.3315,123.4788,123.2026,123.2946,61710.0
2022-04-11 10:45:00,133.9,133.96,133.73,133.85,51959.0,123.2946,123.3499,123.1381,123.2486,51959.0
2022-04-11 10:50:00,133.83,133.98,133.77,133.91,69206.0,123.2302,123.3683,123.1749,123.3039,69206.0
2022-04-11 10:55:00,133.91,133.95,133.79,133.86,65859.0,123.3039,123.3407,123.1934,123.2578,65859.0
2022-04-11 11:00:00,133.83,133.92,133.6,133.65,76496.0,123.2302,123.3131,123.0184,123.0644,76496.0
2022-04-11 11:05:00,133.65,133.65,133.23,133.3,139739.0,123.0644,123.0644,122.6777,122.7422,139739.0
2022-04-11 11:10:00,133.29,133.53,133.21,133.52,61241.0,122.733,122.954,122.6593,122.9447,61241.0
2022-04-11 11:15:00,133.52,133.85,133.5,133.83,94054.0,122.9447,123.2486,122.9263,123.2302,94054.0
2022-04-11 11:20:00,133.82,133.85,133.62,133.67,57166.0,123.221,123.2486,123.0368,123.0829,57166.0
2022-04-11 11:25:00,133.66,133.67,133.49,133.57,63519.0,123.0737,123.0829,122.9171,122.9908,63519.0
2022-04-11 11:30:00,133.55,133.83,133.52,133.81,68388.0,122.9724,123.2302,122.9447,123.2118,68388.0
2022-04-11 11:35:00,133.81,133.94,133.79,133.79,64610.0,123.2118,123.3315,123.1934,123.1934,64610.0
2022-04-11 11:40:00,133.79,133.84,133.73,133.8,68893.0,123.1934,123.2394,123.1381,123.2026,68893.0
2022-04-11 11:45:00,133.81,133.87,133.68,133.73,52253.0,123.2118,123.267,123.0921,123.1381,52253.0
2022-04-11 11:50:00,133.73,133.87,133.7,133.72,85412.0,123.1381,123.267,123.1105,123.1289,85412.0
2022-04-11 11:55:00,133.71,133.77,133.62,133.75,49593.0,123.1197,123.1749,123.0368,123.1565,49593.0
2022-04-11 12:00:00,133.74,133.84,133.69,133.76,39581.0,123.1473,123.2394,123.1013,123.1657,39581.0
2022-04-11 12:05:00,133.75,133.84,133.66,133.81,35726.0,123.1565,123.2394,123.0737,123.2118,35726.0
2022-04-11 12:10:00,133.82,133.95,133.79,133.85,45622.0,123.221,123.3407,123.1934,123.2486,45622.0
2022-04-11 12:15:00,133.87,133.98,133.79,133.96,29352.0,123.267,123.3683,123.1934,123.3499,29352.0
2022-04-11 12:20:00,133.97,134.04,133.94,133.95,61707.0,123.3591,123.4236,123.3315,123.3407,61707.0
2022-04-11 12:25:00,133.94,133.94,133.77,133.81,61376.0,123.3315,123.3315,123.1749,123.2118,61376.0
2022-04-11 12:30:00,133.81,133.82,133.72,133.74,41027.0,123.2118,123.221,123.1289,123.1473,41027.0
2022-04-11 12:35:00,133.72,133.73,133.57,133.57,27669.0,123.1289,123.1381,122.9908,122.9908,27669.0
2022-04-11 12:40:00,133.58,133.58,133.39,133.41,46221.0,123.0,123.0,122.825,122.8435,46221.0
2022-04-11 12:45:00,133.4,133.46,133.28,133.42,40509.0,122.8343,122.8895,122.7238,122.8527,40509.0
2022-04-11 12:50:00,133.43,133.53,133.13,133.2,54096.0,122.8619,122.954,122.5856,122.6501,54096.0
2022-04-11 12:55:00,133.2,133.4,133.12,133.34,43224.0,122.6501,122.8343,122.5764,122.779,43224.0
2022-04-11 13:00:00,133.34,133.56,133.34,133.54,34524.0,122.779,122.9816,122.779,122.9632,34524.0
2022-04-11 13:05:00,133.53,133.63,133.5,133.53,21386.0,122.954,123.046,122.9263,122.954,21386.0
2022-04-11 13:10:00,133.52,133.53,133.31,133.39,54684.0,122.9447,122.954,122.7514,122.825,54684.0
2022-04-11 13:15:00,133.39,133.41,133.19,133.34,35015.0,122.825,122.8435,122.6409,122.779,35015.0
2022-04-11 13:20:00,133.36,133.42,133.2,133.23,22381.0,122.7974,122.8527,122.6501,122.6777,22381.0
2022-04-11 13:25:00,133.22,133.35,133.19,133.26,27284.0,122.6685,122.7882,122.6409,122.7053,27284.0
2022-04-11 13:30:00,133.25,133.43,133.23,133.42,32976.0,122.6961,122.8619,122.6777,122.8527,32976.0
2022-04-11 13:35:00,133.42,133.52,133.36,133.49,36771.0,122.8527,122.9447,122.7974,122.9171,36771.0
2022-04-11 13:40:00,133.49,133.59,133.42,133.49,36094.0,122.9171,123.0092,122.8527,122.9171,36094.0
2022-04-11 13:45:00,133.51,133.59,133.43,133.46,51336.0,122.9355,123.0092,122.8619,122.8895,51336.0
2022-04-11 13:50:00,133.46,133.6,133.38,133.56,37642.0,122.8895,123.0184,122.8158,122.9816,37642.0
2022-04-11 13:55:00,133.56,133.74,133.55,133.71,60042.0,122.9816,123.1473,122.9724,123.1197,60042.0
2022-04-11 14:00:00,133.71,133.74,133.4,133.42,44628.0,123.1197,123.1473,122.8343,122.8527,44628.0
2022-04-11 14:05:00,133.42,133.5,133.23,133.4,63260.0,122.8527,122.9263,122.6777,122.8343,63260.0
2022-04-11 14:10:00,133.4,133.46,133.08,133.1,51354.0,122.8343,122.8895,122.5396,122.558,51354.0
2022-04-11 14:15:00,133.1,133.2,133.05,133.15,55121.0,122.558,122.6501,122.512,122.6041,55121.0
2022-04-11 14:20:00,133.16,133.32,133.14,133.28,52158.0,122.6133,122.7606,122.5948,122.7238,52158.0
2022-04-11 14:25:00,133.29,133.46,133.27,133.4,38314.0,122.733,122.8895,122.7145,122.8343,38314.0
2022-04-11 14:30:00,133.4,133.56,133.31,133.55,55986.0,122.8343,122.9816,122.7514,122.9724,55986.0
2022-04-11 14:35:00,133.56,133.56,133.42,133.52,59706.0,122.9816,122.9816,122.8527,122.9447,59706.0
2022-04-11 14:40:00,133.51,133.58,133.41,133.47,63238.0,122.9355,123.0,122.8435,122.8987,63238.0
2022-04-11 14:45:00,133.49,133.64,133.46,133.62,59697.0,122.9171,123.0552,122.8895,123.0368,59697.0
2022-04-11 14:50:00,133.62,133.76,133.6,133.67,73204.0,123.0368,123.1657,123.0184,123.0829,73204.0
2022-04-11 14:55:00,133.68,133.8,133.67,133.76,74308.0,123.0921,123.2026,123.0829,123.1657,74308.0
2022-04-11 15:00:00,133.78,133.95,133.71,133.75,88572.0,123.1842,123.3407,123.1197,123.1565,88572.0
2022-04-11 15:05:00,133.75,133.85,133.65,133.85,60298.0,123.1565,123.2486,123.0644,123.2486,60298.0
2022-04-11 15:10:00,133.88,133.96,133.8,133.87,82456.0,123.2762,123.3499,123.2026,123.267,82456.0
2022-04-11 15:15:00,133.88,133.94,133.72,133.76,94268.0,123.2762,123.3315,123.1289,123.1657,94268.0
2022-04-11 15:20:00,133.76,133.77,133.54,133.63,62299.0,123.1657,123.1749,122.9632,123.046,62299.0
2022-04-11 15:25:00,133.63,133.66,133.33,133.41,92876.0,123.046,123.0737,122.7698,122.8435,92876.0
2022-04-11 15:30:00,133.39,133.48,133.3,133.4,110074.0,122.825,122.9079,122.7422,122.8343,110074.0
2022-04-11 15:35:00,133.4,133.53,133.35,133.53,94741.0,122.8343,122.954,122.7882,122.954,94741.0
2022-04-11 15:40:00,133.52,133.62,133.36,133.45,96508.0,122.9447,123.0368,122.7974,122.8803,96508.0
2022-04-11 15:45:00,133.43,133.46,133.23,133.24,135293.0,122.8619,122.8895,122.6777,122.6869,135293.0
2022-04-11 15:50:00,133.23,133.39,132.92,132.95,190380.0,122.6777,122.825,122.3923,122.4199,190380.0
2022-04-11 15:55:00,132.96,133.05,132.82,133.03,524067.0,122.4291,122.512,122.3002,122.4936,524067.0
2022-04-12 09:30:00,132.14,132.61,131.61,132.13,606944.0,121.674,122.1068,121.186,121.6648,606944.0
2022-04-12 09:35:00,132.24,134.11,132.21,134.09,238324.0,121.7661,123.488,121.7385,123.4696,238324.0
2022-04-12 09:40:00,134.13,134.48,133.83,133.87,229731.0,123.5064,123.8287,123.2302,123.267,229731.0
2022-04-12 09:45:00,133.79,134.05,133.28,133.65,127948.0,123.1934,123.4328,122.7238,123.0644,127948.0
2022-04-12 09:50:00,133.66,134.45,133.66,134.28,81154.0,123.0737,123.8011,123.0737,123.6446,81154.0
2022-04-12 09:55:00,134.34,134.58,134.06,134.46,112029.0,123.6998,123.9208,123.442,123.8103,112029.0
2022-04-12 10:00:00,134.48,134.49,133.95,134.05,85203.0,123.8287,123.8379,123.3407,123.4328,85203.0
2022-04-12 10:05:00,134.06,134.21,133.97,134.03,69237.0,123.442,123.5801,123.3591,123.4144,69237.0
2022-04-12 10:10:00,134.03,134.09,133.77,133.84,48093.0,123.4144,123.4696,123.1749,123.2394,48093.0
2022-04-12 10:15:00,133.85,134.03,133.77,133.87,109361.0,123.2486,123.4144,123.1749,123.267,109361.0
2022-04-12 10:20:00,133.89,134.13,133.67,134.0,83844.0,123.2854,123.5064,123.0829,123.3867,83844.0
2022-04-12 10:25:00,134.01,134.01,133.33,133.37,69593.0,123.3959,123.3959,122.7698,122.8066,69593.0
2022-04-12 10:30:00,133.38,133.46,133.17,133.32,89794.0,122.8158,122.8895,122.6225,122.7606,89794.0
2022-04-12 10:35:00,133.34,133.34,133.03,133.24,99955.0,122.779,122.779,122.4936,122.6869,99955.0
2022-04-12 10:40:00,133.22,133.43,133.1,133.15,118027.0,122.6685,122.8619,122.558,122.6041,118027.0
2022-04-12 10:45:00,133.15,133.33,132.96,133.32,69845.0,122.6041,122.7698,122.4291,122.7606,69845.0
2022-04-12 10:50:00,133.32,133.35,133.02,133.27,78783.0,122.7606,122.7882,122.4843,122.7145,78783.0
2022-04-12 10:55:00,133.26,133.28,133.09,133.19,65304.0,122.7053,122.7238,122.5488,122.6409,65304.0
2022-04-12 11:00:00,133.19,133.22,133.01,133.19,51808.0,122.6409,122.6685,122.4751,122.6409,51808.0
2022-04-12 11:05:00,133.19,133.35,133.07,133.12,47043.0,122.6409,122.7882,122.5304,122.5764,47043.0
2022-04-12 11:10:00,133.13,133.14,132.91,133.04,76396.0,122.5856,122.5948,122.3831,122.5028,76396.0
2022-04-12 11:15:00,133.03,133.13,132.96,133.09,48380.0,122.4936,122.5856,122.4291,122.5488,48380.0
2022-04-12 11:20:00,133.1,133.36,133.09,133.31,92953.0,122.558,122.7974,122.5488,122.7514,92953.0
2022-04-12 11:25:00,133.31,133.44,133.26,133.35,73899.0,122.7514,122.8711,122.7053,122.7882,73899.0
2022-04-12 11:30:00,133.35,133.45,133.35,133.4,50042.0,122.7882,122.8803,122.7882,122.8343,50042.0
2022-04-12 11:35:00,133.42,133.45,133.13,133.14,71002.0,122.8527,122.8803,122.5856,122.5948,71002.0
2022-04-12 11:40:00,133.14,133.27,133.09,133.12,46552.0,122.5948,122.7145,122.5488,122.5764,46552.0
2022-04-12 11:45:00,133.11,133.26,133.09,133.15,34106.0,122.5672,122.7053,122.5488,122.6041,34106.0
2022-04-12 11:50:00,133.17,133.34,133.09,133.23,52757.0,122.6225,122.779,122.5488,122.6777,52757.0
2022-04-12 11:55:00,133.24,133.32,133.03,133.06,47021.0,122.6869,122.7606,122.4936,122.5212,47021.0
2022-04-12 12:00:00,133.06,133.06,132.89,132.99,66307.0,122.5212,122.5212,122.3646,122.4567,66307.0
2022-04-12 12:05:00,133.02,133.06,132.81,132.84,48944.0,122.4843,122.5212,122.291,122.3186,48944.0
2022-04-12 12:10:00,132.84,132.95,132.75,132.91,56055.0,122.3186,122.4199,122.2357,122.3831,56055.0
2022-04-12 12:15:00,132.92,132.99,132.76,132.76,72406.0,122.3923,122.4567,122.2449,122.2449,72406.0
2022-04-12 12:20:00,132.76,132.94,132.7,132.72,62044.0,122.2449,122.4107,122.1897,122.2081,62044.0
2022-04-12 12:25:00,132.72,132.75,132.55,132.63,95961.0,122.2081,122.2357,122.0516,122.1252,95961.0
2022-04-12 12:30:00,132.63,132.72,132.55,132.62,56532.0,122.1252,122.2081,122.0516,122.116,56532.0
2022-04-12 12:35:00,132.61,132.68,132.52,132.6,75746.0,122.1068,122.1713,122.0239,122.0976,75746.0
2022-04-12 12:40:00,132.58,132.6,132.3,132.34,106990.0,122.0792,122.0976,121.8214,121.8582,106990.0
2022-04-12 12:45:00,132.33,132.36,132.23,132.3,95490.0,121.849,121.8766,121.7569,121.8214,95490.0
2022-04-12 12:50:00,132.31,132.54,132.26,132.5,149514.0,121.8306,122.0424,121.7845,122.0055,149514.0
2022-04-12 12:55:00,132.5,132.6,132.46,132.52,48734.0,122.0055,122.0976,121.9687,122.0239,48734.0
2022-04-12 13:00:00,132.53,132.56,132.24,132.36,71087.0,122.0332,122.0608,121.7661,121.8766,71087.0
2022-04-12 13:05:00,132.37,132.54,132.36,132.45,75964.0,121.8858,122.0424,121.8766,121.9595,75964.0
2022-04-12 13:10:00,132.45,132.71,132.44,132.59,88906.0,121.9595,122.1989,121.9503,122.0884,88906.0
2022-04-12 13:15:00,132.59,132.59,132.4,132.46,62842.0,122.0884,122.0884,121.9135,121.9687,62842.0
2022-04-12 13:20:00,132.46,132.66,132.45,132.49,53840.0,121.9687,122.1529,121.9595,121.9963,53840.0
2022-04-12 13:25:00,132.49,132.5,132.38,132.4,51882.0,121.9963,122.0055,121.895,121.9135,51882.0
2022-04-12 13:30:00,132.39,132.4,132.13,132.15,76902.0,121.9042,121.9135,121.6648,121.6833,76902.0
2022-04-12 13:35:00,132.15,132.22,132.09,132.11,74549.0,121.6833,121.7477,121.628,121.6464,74549.0
2022-04-12 13:40:00,132.11,132.12,131.81,131.85,105762.0,121.6464,121.6556,121.3702,121.407,105762.0
2022-04-12 13:45:00,131.84,131.85,131.67,131.73,78525.0,121.3978,121.407,121.2413,121.2965,78525.0
2022-04-12 13:50:00,131.72,131.72,131.27,131.35,83531.0,121.2873,121.2873,120.873,120.9466,83531.0
2022-04-12 13:55:00,131.36,131.57,131.24,131.5,97078.0,120.9558,121.1492,120.8453,121.0847,97078.0
2022-04-12 14:00:00,131.5,131.7,131.47,131.69,95556.0,121.0847,121.2689,121.0571,121.2597,95556.0
2022-04-12 14:05:00,131.67,131.81,131.64,131.66,83776.0,121.2413,121.3702,121.2136,121.2321,83776.0
2022-04-12 14:10:00,131.65,131.67,131.41,131.42,65609.0,121.2229,121.2413,121.0019,121.0111,65609.0
2022-04-12 14:15:00,131.43,131.44,131.22,131.34,102731.0,121.0203,121.0295,120.8269,120.9374,102731.0
2022-04-12 14:20:00,131.34,131.44,131.25,131.34,69004.0,120.9374,121.0295,120.8545,120.9374,69004.0
2022-04-12 14:25:00,131.33,131.45,131.32,131.42,62978.0,120.9282,121.0387,120.919,121.0111,62978.0
2022-04-12 14:30:00,131.41,131.43,131.17,131.38,84159.0,121.0019,121.0203,120.7809,120.9742,84159.0
2022-04-12 14:35:00,131.38,131.63,131.3,131.57,74108.0,120.9742,121.2044,120.9006,121.1492,74108.0
2022-04-12 14:40:00,131.57,131.67,131.52,131.67,71588.0,121.1492,121.2413,121.1032,121.2413,71588.0
2022-04-12 14:45:00,131.67,131.79,131.58,131.63,79750.0,121.2413,121.3518,121.1584,121.2044,79750.0
2022-04-12 14:50:00,131.62,131.68,131.44,131.49,76288.0,121.1952,121.2505,121.0295,121.0755,76288.0
2022-04-12 14:55:00,131.49,131.62,131.41,131.44,76599.0,121.0755,121.1952,121.0019,121.0295,76599.0
2022-04-12 15:00:00,131.45,131.51,131.08,131.11,71234.0,121.0387,121.0939,120.698,120.7256,71234.0
2022-04-12 15:05:00,131.1,131.21,130.92,130.93,138656.0,120.7164,120.8177,120.5507,120.5599,138656.0
2022-04-12 15:10:00,130.94,130.94,130.73,130.78,125299.0,120.5691,120.5691,120.3757,120.4218,125299.0
2022-04-12 15:15:00,130.78,130.95,130.7,130.95,108407.0,120.4218,120.5783,120.3481,120.5783,108407.0
2022-04-12 15:20:00,130.95,131.11,130.88,131.09,144897.0,120.5783,120.7256,120.5138,120.7072,144897.0
2022-04-12 15:25:00,131.09,131.14,130.91,131.0,175043.0,120.7072,120.7533,120.5415,120.6243,175043.0
2022-04-12 15:30:00,131.0,131.21,130.91,131.17,198493.0,120.6243,120.8177,120.5415,120.7809,198493.0
2022-04-12 15:35:00,131.16,131.38,131.12,131.31,242329.0,120.7717,120.9742,120.7348,120.9098,242329.0
2022-04-12 15:40:00,131.3,131.42,131.15,131.21,174964.0,120.9006,121.0111,120.7625,120.8177,174964.0
2022-04-12 15:45:00,131.2,131.41,131.12,131.29,206252.0,120.8085,121.0019,120.7348,120.8914,206252.0
2022-04-12 15:50:00,131.27,131.37,131.15,131.33,270715.0,120.873,120.965,120.7625,120.9282,270715.0
2022-04-12 15:55:00,131.33,131.8,131.32,131.46,556400.0,120.9282,121.361,120.919,121.0479,556400.0
2022-04-13 09:30:00,126.94,128.42,126.01,128.21,1502371.0,116.8859,118.2487,116.0296,118.0553,1502371.0
2022-04-13 09:35:00,128.3,128.55,126.76,127.09,963768.0,118.1382,118.3684,116.7202,117.024,963768.0
2022-04-13 09:40:00,127.13,128.08,126.66,127.36,607958.0,117.0609,117.9356,116.6281,117.2726,607958.0
2022-04-13 09:45:00,127.41,128.04,127.03,127.65,539072.0,117.3187,117.8988,116.9688,117.5397,539072.0
2022-04-13 09:50:00,127.65,129.22,127.25,128.47,724136.0,117.5397,118.9853,117.1714,118.2947,724136.0
2022-04-13 09:55:00,128.49,129.22,127.96,128.23,593397.0,118.3131,118.9853,117.8251,118.0737,593397.0
2022-04-13 10:00:00,128.19,129.1,128.11,128.83,417742.0,118.0369,118.8748,117.9632,118.6262,417742.0
2022-04-13 10:05:00,128.84,129.25,128.37,128.38,498211.0,118.6354,119.0129,118.2026,118.2119,498211.0
2022-04-13 10:10:00,128.38,128.47,127.39,127.45,496398.0,118.2119,118.2947,117.3003,117.3555,496398.0
2022-04-13 10:15:00,127.47,128.23,127.44,127.72,380338.0,117.3739,118.0737,117.3463,117.6041,380338.0
2022-04-13 10:20:00,127.72,127.85,127.37,127.68,386533.0,117.6041,117.7238,117.2818,117.5673,386533.0
2022-04-13 10:25:00,127.67,127.73,127.01,127.04,291932.0,117.5581,117.6133,116.9504,116.978,291932.0
2022-04-13 10:30:00,127.05,127.55,126.9,127.18,390088.0,116.9872,117.4476,116.8491,117.1069,390088.0
2022-04-13 10:35:00,127.17,127.36,127.02,127.16,211973.0,117.0977,117.2726,116.9596,117.0885,211973.0
2022-04-13 10:40:00,127.16,127.38,126.88,127.32,279927.0,117.0885,117.2911,116.8307,117.2358,279927.0
2022-04-13 10:45:00,127.32,127.45,127.11,127.12,196188.0,117.2358,117.3555,117.0424,117.0516,196188.0
2022-04-13 10:50:00,127.14,127.78,127.12,127.76,200690.0,117.0701,117.6594,117.0516,117.641,200690.0
2022-04-13 10:55:00,127.76,127.88,127.27,127.29,194024.0,117.641,117.7515,117.1898,117.2082,194024.0
2022-04-13 11:00:00,127.29,127.3,126.69,126.95,434337.0,117.2082,117.2174,116.6557,116.8951,434337.0
2022-04-13 11:05:00,126.97,127.08,126.65,126.88,272926.0,116.9135,117.0148,116.6189,116.8307,272926.0
2022-04-13 11:10:00,126.88,127.29,126.77,127.13,276726.0,116.8307,117.2082,116.7294,117.0609,276726.0
2022-04-13 11:15:00,127.13,127.43,126.94,127.43,172401.0,117.0609,117.3371,116.8859,117.3371,172401.0
2022-04-13 11:20:00,127.44,128.04,127.41,127.85,253302.0,117.3463,117.8988,117.3187,117.7238,253302.0
2022-04-13 11:25:00,127.84,128.37,127.75,128.36,306243.0,117.7146,118.2026,117.6318,118.1934,306243.0
2022-04-13 11:30:00,128.36,128.54,128.04,128.38,312452.0,118.1934,118.3592,117.8988,118.2119,312452.0
2022-04-13 11:35:00,128.39,128.6,127.92,128.05,198092.0,118.2211,118.4144,117.7883,117.908,198092.0
2022-04-13 11:40:00,128.06,128.15,127.96,128.08,132116.0,117.9172,118.0001,117.8251,117.9356,132116.0
2022-04-13 11:45:00,128.06,128.17,127.94,128.05,166289.0,117.9172,118.0185,117.8067,117.908,166289.0
2022-04-13 11:50:00,128.07,128.17,127.74,127.76,244407.0,117.9264,118.0185,117.6225,117.641,244407.0
2022-04-13 11:55:00,127.76,127.78,127.6,127.7,172468.0,117.641,117.6594,117.4936,117.5857,172468.0
2022-04-13 12:00:00,127.69,127.84,127.64,127.81,113677.0,117.5765,117.7146,117.5305,117.687,113677.0
2022-04-13 12:05:00,127.79,127.9,127.64,127.76,111456.0,117.6686,117.7699,117.5305,117.641,111456.0
2022-04-13 12:10:00,127.76,127.8,127.59,127.72,189151.0,117.641,117.6778,117.4844,117.6041,189151.0
2022-04-13 12:15:00,127.7,127.73,127.6,127.66,153458.0,117.5857,117.6133,117.4936,117.5489,153458.0
2022-04-13 12:20:00,127.67,127.83,127.31,127.83,619003.0,117.5581,117.7054,117.2266,117.7054,619003.0
2022-04-13 12:25:00,127.83,127.99,127.07,127.15,320237.0,117.7054,117.8527,117.0056,117.0793,320237.0
2022-04-13 12:30:00,127.15,127.2,126.91,127.11,290561.0,117.0793,117.1253,116.8583,117.0424,290561.0
2022-04-13 12:35:00,127.13,127.2,126.97,127.03,207611.0,117.0609,117.1253,116.9135,116.9688,207611.0
2022-04-13 12:40:00,127.03,127.2,127.01,127.14,154949.0,116.9688,117.1253,116.9504,117.0701,154949.0
2022-04-13 12:45:00,127.13,127.17,127.02,127.04,126684.0,117.0609,117.0977,116.9596,116.978,126684.0
2022-04-13 12:50:00,127.03,127.07,126.82,126.82,207277.0,116.9688,117.0056,116.7754,116.7754,207277.0
2022-04-13 12:55:00,126.83,126.98,126.81,126.91,170022.0,116.7846,116.9227,116.7662,116.8583,170022.0
2022-04-13 13:00:00,126.91,127.37,126.9,127.31,316895.0,116.8583,117.2818,116.8491,117.2266,316895.0
2022-04-13 13:05:00,127.31,127.38,127.21,127.35,150917.0,117.2266,117.2911,117.1345,117.2634,150917.0
2022-04-13 13:10:00,127.35,127.52,127.26,127.27,146717.0,117.2634,117.42,117.1806,117.1898,146717.0
2022-04-13 13:15:00,127.27,127.38,127.19,127.26,93589.0,117.1898,117.2911,117.1161,117.1806,93589.0
2022-04-13 13:20:00,127.27,127.43,127.26,127.39,118211.0,117.1898,117.3371,117.1806,117.3003,118211.0
2022-04-13 13:25:00,127.37,127.39,127.2,127.2,106061.0,117.2818,117.3003,117.1253,117.1253,106061.0
2022-04-13 13:30:00,127.22,127.3,127.15,127.28,97374.0,117.1437,117.2174,117.0793,117.199,97374.0
2022-04-13 13:35:00,127.27,127.29,127.18,127.26,104096.0,117.1898,117.2082,117.1069,117.1806,104096.0
2022-04-13 13:40:00,127.26,127.58,127.23,127.39,111883.0,117.1806,117.4752,117.1529,117.3003,111883.0
2022-04-13 13:45:00,127.39,127.52,127.35,127.44,175973.0,117.3003,117.42,117.2634,117.3463,175973.0
2022-04-13 13:50:00,127.43,127.51,127.36,127.38,90661.0,117.3371,117.4108,117.2726,117.2911,90661.0
2022-04-13 13:55:00,127.37,127.49,127.32,127.45,131509.0,117.2818,117.3923,117.2358,117.3555,131509.0
2022-04-13 14:00:00,127.46,127.56,127.35,127.48,122272.0,117.3647,117.4568,117.2634,117.3831,122272.0
2022-04-13 14:05:00,127.48,127.76,127.48,127.55,170486.0,117.3831,117.641,117.3831,117.4476,170486.0
2022-04-13 14:10:00,127.54,127.55,127.27,127.3,158284.0,117.4384,117.4476,117.1898,117.2174,158284.0
2022-04-13 14:15:00,127.31,127.37,127.21,127.29,95063.0,117.2266,117.2818,117.1345,117.2082,95063.0
2022-04-13 14:20:00,127.31,127.34,127.19,127.34,94982.0,117.2266,117.2542,117.1161,117.2542,94982.0
2022-04-13 14:25:00,127.34,127.4,127.06,127.06,178533.0,117.2542,117.3095,116.9964,116.9964,178533.0
2022-04-13 14:30:00,127.08,127.22,127.07,127.17,81267.0,117.0148,117.1437,117.0056,117.0977,81267.0
2022-04-13 14:35:00,127.17,127.29,127.09,127.09,81693.0,117.0977,117.2082,117.024,117.024,81693.0
2022-04-13 14:40:00,127.09,127.16,127.04,127.14,133388.0,117.024,117.0885,116.978,117.0701,133388.0
2022-04-13 14:45:00,127.14,127.22,127.05,127.22,144582.0,117.0701,117.1437,116.9872,117.1437,144582.0
2022-04-13 14:50:00,127.22,127.41,127.18,127.26,180889.0,117.1437,117.3187,117.1069,117.1806,180889.0
2022-04-13 14:55:00,127.27,127.32,127.07,127.08,142083.0,117.1898,117.2358,117.0056,117.0148,142083.0
2022-04-13 15:00:00,127.11,127.11,126.93,126.97,265111.0,117.0424,117.0424,116.8767,116.9135,265111.0
2022-04-13 15:05:00,126.97,127.28,126.97,127.21,287488.0,116.9135,117.199,116.9135,117.1345,287488.0
2022-04-13 15:10:00,127.21,127.34,127.05,127.14,199269.0,117.1345,117.2542,116.9872,117.0701,199269.0
2022-04-13 15:15:00,127.13,127.17,127.04,127.15,155149.0,117.0609,117.0977,116.978,117.0793,155149.0
2022-04-13 15:20:00,127.15,127.15,127.02,127.08,152570.0,117.0793,117.0793,116.9596,117.0148,152570.0
2022-04-13 15:25:00,127.08,127.1,126.95,127.05,214090.0,117.0148,117.0332,116.8951,116.9872,214090.0
2022-04-13 15:30:00,127.06,127.13,126.95,127.0,415903.0,116.9964,117.0609,116.8951,116.9412,415903.0
2022-04-13 15:35:00,127.0,127.18,126.95,127.14,260164.0,116.9412,117.1069,116.8951,117.0701,260164.0
2022-04-13 15:40:00,127.14,127.24,126.92,127.14,491438.0,117.0701,117.1621,116.8675,117.0701,491438.0
2022-04-13 15:45:00,127.15,127.5,127.1,127.34,546348.0,117.0793,117.4016,117.0332,117.2542,546348.0
2022-04-13 15:50:00,127.35,127.47,127.21,127.32,566425.0,117.2634,117.3739,117.1345,117.2358,566425.0
2022-04-13 15:55:00,127.32,127.37,127.06,127.2,1139450.0,117.2358,117.2818,116.9964,117.1253,1139450.0
2022-04-14 09:30:00,126.51,127.45,126.26,126.96,909033.0,116.49,117.3555,116.2598,116.9043,909033.0
2022-04-14 09:35:00,126.97,128.3,126.8,127.36,352227.0,116.9135,118.1382,116.757,117.2726,352227.0
2022-04-14 09:40:00,127.39,127.46,126.98,127.14,237668.0,117.3003,117.3647,116.9227,117.0701,237668.0
2022-04-14 09:45:00,127.17,127.68,126.78,126.99,242287.0,117.0977,117.5673,116.7386,116.9319,242287.0
2022-04-14 09:50:00,127.01,127.03,126.3,126.64,266935.0,116.9504,116.9688,116.2966,116.6097,266935.0
2022-04-14 09:55:00,126.68,126.76,126.22,126.31,279484.0,116.6465,116.7202,116.2229,116.3058,279484.0
2022-04-14 10:00:00,126.34,127.09,126.33,126.99,237926.0,116.3334,117.024,116.3242,116.9319,237926.0
2022-04-14 10:05:00,126.97,126.97,126.36,126.54,231770.0,116.9135,116.9135,116.3518,116.5176,231770.0
2022-04-14 10:10:00,126.5,126.8,126.36,126.42,197613.0,116.4808,116.757,116.3518,116.4071,197613.0
2022-04-14 10:15:00,126.42,126.65,126.15,126.28,305099.0,116.4071,116.6189,116.1585,116.2782,305099.0
2022-04-14 10:20:00,126.3,126.34,125.91,126.24,505550.0,116.2966,116.3334,115.9375,116.2413,505550.0
2022-04-14 10:25:00,126.26,126.66,126.12,126.55,376683.0,116.2598,116.6281,116.1309,116.5268,376683.0
2022-04-14 10:30:00,126.56,127.25,126.51,126.99,234245.0,116.536,117.1714,116.49,116.9319,234245.0
2022-04-14 10:35:00,127.01,127.27,126.84,126.93,168381.0,116.9504,117.1898,116.7938,116.8767,168381.0
2022-04-14 10:40:00,126.92,126.93,126.5,126.53,154505.0,116.8675,116.8767,116.4808,116.5084,154505.0
2022-04-14 10:45:00,126.54,126.6,126.18,126.37,182346.0,116.5176,116.5728,116.1861,116.3611,182346.0
2022-04-14 10:50:00,126.37,126.41,125.99,126.07,208356.0,116.3611,116.3979,116.0111,116.0848,208356.0
2022-04-14 10:55:00,126.08,126.25,125.97,126.06,262352.0,116.094,116.2506,115.9927,116.0756,262352.0
2022-04-14 11:00:00,126.04,126.44,125.96,126.29,121590.0,116.0572,116.4255,115.9835,116.2874,121590.0
2022-04-14 11:05:00,126.27,126.62,126.27,126.52,133267.0,116.269,116.5913,116.269,116.4992,133267.0
2022-04-14 11:10:00,126.49,126.63,126.33,126.53,101332.0,116.4715,116.6005,116.3242,116.5084,101332.0
2022-04-14 11:15:00,126.53,126.76,126.5,126.76,90396.0,116.5084,116.7202,116.4808,116.7202,90396.0
2022-04-14 11:20:00,126.77,127.23,126.77,127.22,133115.0,116.7294,117.1529,116.7294,117.1437,133115.0
2022-04-14 11:25:00,127.21,127.25,126.97,126.99,101859.0,117.1345,117.1714,116.9135,116.9319,101859.0
2022-04-14 11:30:00,126.98,127.11,126.83,126.95,66706.0,116.9227,117.0424,116.7846,116.8951,66706.0
2022-04-14 11:35:00,126.93,126.97,126.7,126.74,69252.0,116.8767,116.9135,116.6649,116.7017,69252.0
2022-04-14 11:40:00,126.74,126.8,126.41,126.42,93904.0,116.7017,116.757,116.3979,116.4071,93904.0
2022-04-14 11:45:00,126.44,126.52,126.18,126.2,108372.0,116.4255,116.4992,116.1861,116.2045,108372.0
2022-04-14 11:50:00,126.2,126.31,126.07,126.23,104190.0,116.2045,116.3058,116.0848,116.2321,104190.0
2022-04-14 11:55:00,126.24,126.35,126.13,126.23,111625.0,116.2413,116.3426,116.1401,116.2321,111625.0
2022-04-14 12:00:00,126.21,126.23,126.0,126.1,106622.0,116.2137,116.2321,116.0204,116.1124,106622.0
2022-04-14 12:05:00,126.09,126.19,126.02,126.13,151146.0,116.1032,116.1953,116.0388,116.1401,151146.0
2022-04-14 12:10:00,126.13,126.2,126.03,126.05,100496.0,116.1401,116.2045,116.048,116.0664,100496.0
2022-04-14 12:15:00,126.06,126.11,125.89,126.07,164756.0,116.0756,116.1216,115.9191,116.0848,164756.0
2022-04-14 12:20:00,126.06,126.13,125.95,126.03,92456.0,116.0756,116.1401,115.9743,116.048,92456.0
2022-04-14 12:25:00,126.03,126.05,125.89,125.92,84326.0,116.048,116.0664,115.9191,115.9467,84326.0
2022-04-14 12:30:00,125.92,125.94,125.75,125.87,130338.0,115.9467,115.9651,115.7902,115.9007,130338.0
2022-04-14 12:35:00,125.88,125.9,125.72,125.73,103595.0,115.9099,115.9283,115.7625,115.7717,103595.0
2022-04-14 12:40:00,125.72,125.73,125.32,125.33,227458.0,115.7625,115.7717,115.3942,115.4034,227458.0
2022-04-14 12:45:00,125.32,125.33,125.02,125.16,230842.0,115.3942,115.4034,115.118,115.2469,230842.0
2022-04-14 12:50:00,125.16,125.42,125.15,125.36,146784.0,115.2469,115.4863,115.2377,115.431,146784.0
2022-04-14 12:55:00,125.36,125.47,125.27,125.45,84417.0,115.431,115.5323,115.3482,115.5139,84417.0
2022-04-14 13:00:00,125.46,125.62,125.33,125.55,73722.0,115.5231,115.6705,115.4034,115.606,73722.0
2022-04-14 13:05:00,125.55,125.55,125.3,125.34,70946.0,115.606,115.606,115.3758,115.4126,70946.0
2022-04-14 13:10:00,125.34,125.5,125.3,125.41,63016.0,115.4126,115.56,115.3758,115.4771,63016.0
2022-04-14 13:15:00,125.42,125.55,125.39,125.43,59972.0,115.4863,115.606,115.4587,115.4955,59972.0
2022-04-14 13:20:00,125.46,125.58,125.42,125.46,81359.0,115.5231,115.6336,115.4863,115.5231,81359.0
2022-04-14 13:25:00,125.46,125.63,125.46,125.6,73480.0,115.5231,115.6797,115.5231,115.652,73480.0
2022-04-14 13:30:00,125.6,125.63,125.44,125.47,84183.0,115.652,115.6797,115.5047,115.5323,84183.0
2022-04-14 13:35:00,125.47,125.5,125.23,125.36,112427.0,115.5323,115.56,115.3113,115.431,112427.0
2022-04-14 13:40:00,125.37,125.61,125.33,125.51,115673.0,115.4403,115.6612,115.4034,115.5692,115673.0
2022-04-14 13:45:00,125.51,125.62,125.4,125.5,83481.0,115.5692,115.6705,115.4679,115.56,83481.0
2022-04-14 13:50:00,125.49,125.49,125.19,125.23,112204.0,115.5508,115.5508,115.2745,115.3113,112204.0
2022-04-14 13:55:00,125.21,125.34,125.19,125.34,156603.0,115.2929,115.4126,115.2745,115.4126,156603.0
2022-04-14 14:00:00,125.34,125.54,125.33,125.51,112500.0,115.4126,115.5968,115.4034,115.5692,112500.0
2022-04-14 14:05:00,125.52,125.78,125.49,125.65,147077.0,115.5784,115.8178,115.5508,115.6981,147077.0
2022-04-14 14:10:00,125.64,125.77,125.61,125.67,77432.0,115.6889,115.8086,115.6612,115.7165,77432.0
2022-04-14 14:15:00,125.68,125.73,125.54,125.57,88303.0,115.7257,115.7717,115.5968,115.6244,88303.0
2022-04-14 14:20:00,125.57,125.67,125.49,125.61,64535.0,115.6244,115.7165,115.5508,115.6612,64535.0
2022-04-14 14:25:00,125.62,125.96,125.56,125.96,84776.0,115.6705,115.9835,115.6152,115.9835,84776.0
2022-04-14 14:30:00,125.96,126.01,125.82,125.89,85445.0,115.9835,116.0296,115.8546,115.9191,85445.0
2022-04-14 14:35:00,125.89,126.02,125.86,125.97,96282.0,115.9191,116.0388,115.8914,115.9927,96282.0
2022-04-14 14:40:00,125.98,126.02,125.92,125.99,69226.0,116.0019,116.0388,115.9467,116.0111,69226.0
2022-04-14 14:45:00,125.99,126.17,125.96,126.1,103989.0,116.0111,116.1769,115.9835,116.1124,103989.0
2022-04-14 14:50:00,126.09,126.15,125.83,125.87,105979.0,116.1032,116.1585,115.8638,115.9007,105979.0
2022-04-14 14:55:00,125.86,125.9,125.73,125.85,110120.0,115.8914,115.9283,115.7717,115.8822,110120.0
2022-04-14 15:00:00,125.86,125.99,125.78,125.97,84646.0,115.8914,116.0111,115.8178,115.9927,84646.0
2022-04-14 15:05:00,125.97,126.06,125.85,125.86,109472.0,115.9927,116.0756,115.8822,115.8914,109472.0
2022-04-14 15:10:00,125.87,125.95,125.79,125.92,103169.0,115.9007,115.9743,115.827,115.9467,103169.0
2022-04-14 15:15:00,125.93,126.25,125.93,126.23,140211.0,115.9559,116.2506,115.9559,116.2321,140211.0
2022-04-14 15:20:00,126.24,126.29,126.17,126.22,177097.0,116.2413,116.2874,116.1769,116.2229,177097.0
2022-04-14 15:25:00,126.22,126.28,126.07,126.23,117806.0,116.2229,116.2782,116.0848,116.2321,117806.0
2022-04-14 15:30:00,126.23,126.28,126.16,126.2,141734.0,116.2321,116.2782,116.1677,116.2045,141734.0
2022-04-14 15:35:00,126.18,126.44,126.17,126.41,162879.0,116.1861,116.4255,116.1769,116.3979,162879.0
2022-04-14 15:40:00,126.39,126.56,126.29,126.54,150524.0,116.3795,116.536,116.2874,116.5176,150524.0
2022-04-14 15:45:00,126.55,126.56,126.29,126.32,174348.0,116.5268,116.536,116.2874,116.315,174348.0
2022-04-14 15:50:00,126.32,126.36,126.24,126.36,290970.0,116.315,116.3518,116.2413,116.3518,290970.0
2022-04-14 15:55:00,126.37,126.42,126.03,126.12,615367.0,116.3611,116.4071,116.048,116.1309,615367.0
2022-04-18 09:30:00,125.67,126.83,125.54,126.75,370161.0,115.7165,116.7846,115.5968,116.711,370161.0
2022-04-18 09:35:00,126.75,127.59,126.74,127.48,196832.0,116.711,117.4844,116.7017,117.3831,196832.0
2022-04-18 09:40:00,127.4,128.18,127.3,128.03,311778.0,117.3095,118.0277,117.2174,117.8896,311778.0
2022-04-18 09:45:00,128.06,128.17,127.56,127.88,179697.0,117.9172,118.0185,117.4568,117.7515,179697.0
2022-04-18 09:50:00,127.89,128.0,127.33,127.41,140927.0,117.7607,117.8619,117.245,117.3187,140927.0
2022-04-18 09:55:00,127.4,127.42,126.83,126.98,156919.0,117.3095,117.3279,116.7846,116.9227,156919.0
2022-04-18 10:00:00,126.98,127.13,126.75,127.09,106784.0,116.9227,117.0609,116.711,117.024,106784.0
2022-04-18 10:05:00,127.09,127.11,126.51,126.66,104502.0,117.024,117.0424,116.49,116.6281,104502.0
2022-04-18 10:10:00,126.67,127.05,126.54,126.93,122117.0,116.6373,116.9872,116.5176,116.8767,122117.0
2022-04-18 10:15:00,126.9,127.21,126.75,126.9,94586.0,116.8491,117.1345,116.711,116.8491,94586.0
2022-04-18 10:20:00,126.91,126.94,126.69,126.79,99472.0,116.8583,116.8859,116.6557,116.7478,99472.0
2022-04-18 10:25:00,126.82,126.92,126.41,126.92,90959.0,116.7754,116.8675,116.3979,116.8675,90959.0
2022-04-18 10:30:00,126.96,127.26,126.95,127.25,75669.0,116.9043,117.1806,116.8951,117.1714,75669.0
2022-04-18 10:35:00,127.26,127.4,127.03,127.4,78228.0,117.1806,117.3095,116.9688,117.3095,78228.0
2022-04-18 10:40:00,127.39,127.56,127.39,127.47,87786.0,117.3003,117.4568,117.3003,117.3739,87786.0
2022-04-18 10:45:00,127.47,127.65,127.42,127.51,90831.0,117.3739,117.5397,117.3279,117.4108,90831.0
2022-04-18 10:50:00,127.52,127.74,127.46,127.69,85474.0,117.42,117.6225,117.3647,117.5765,85474.0
2022-04-18 10:55:00,127.7,127.74,127.43,127.6,72243.0,117.5857,117.6225,117.3371,117.4936,72243.0
2022-04-18 11:00:00,127.6,127.81,127.46,127.81,57651.0,117.4936,117.687,117.3647,117.687,57651.0
2022-04-18 11:05:00,127.79,127.81,127.67,127.74,43831.0,117.6686,117.687,117.5581,117.6225,43831.0
2022-04-18 11:10:00,127.76,127.9,127.7,127.8,41816.0,117.641,117.7699,117.5857,117.6778,41816.0
2022-04-18 11:15:00,127.79,127.84,127.69,127.77,60622.0,117.6686,117.7146,117.5765,117.6502,60622.0
2022-04-18 11:20:00,127.78,127.84,127.33,127.42,80387.0,117.6594,117.7146,117.245,117.3279,80387.0
2022-04-18 11:25:00,127.45,127.56,127.34,127.48,91400.0,117.3555,117.4568,117.2542,117.3831,91400.0
2022-04-18 11:30:00,127.45,127.62,127.37,127.4,51755.0,117.3555,117.512,117.2818,117.3095,51755.0
2022-04-18 11:35:00,127.4,127.55,127.4,127.44,33165.0,117.3095,117.4476,117.3095,117.3463,33165.0
2022-04-18 11:40:00,127.44,127.52,127.39,127.46,76101.0,117.3463,117.42,117.3003,117.3647,76101.0
2022-04-18 11:45:00,127.44,127.52,127.11,127.21,94583.0,117.3463,117.42,117.0424,117.1345,94583.0
2022-04-18 11:50:00,127.2,127.47,127.15,127.47,52806.0,117.1253,117.3739,117.0793,117.3739,52806.0
2022-04-18 11:55:00,127.46,127.94,127.46,127.88,98649.0,117.3647,117.8067,117.3647,117.7515,98649.0
2022-04-18 12:00:00,127.87,127.94,127.73,127.84,80383.0,117.7422,117.8067,117.6133,117.7146,80383.0
2022-04-18 12:05:00,127.83,127.87,127.75,127.77,61248.0,117.7054,117.7422,117.6318,117.6502,61248.0
2022-04-18 12:10:00,127.77,127.8,127.6,127.61,67244.0,117.6502,117.6778,117.4936,117.5028,67244.0
2022-04-18 12:15:00,127.6,127.7,127.49,127.51,47782.0,117.4936,117.5857,117.3923,117.4108,47782.0
2022-04-18 12:20:00,127.49,127.57,127.41,127.53,50217.0,117.3923,117.466,117.3187,117.4292,50217.0
2022-04-18 12:25:00,127.53,127.57,127.39,127.52,53524.0,117.4292,117.466,117.3003,117.42,53524.0
2022-04-18 12:30:00,127.51,127.59,127.4,127.49,60552.0,117.4108,117.4844,117.3095,117.3923,60552.0
2022-04-18 12:35:00,127.51,127.71,127.49,127.71,52507.0,117.4108,117.5949,117.3923,117.5949,52507.0
2022-04-18 12:40:00,127.71,127.8,127.62,127.8,52352.0,117.5949,117.6778,117.512,117.6778,52352.0
2022-04-18 12:45:00,127.8,127.87,127.7,127.85,55037.0,117.6778,117.7422,117.5857,117.7238,55037.0
2022-04-18 12:50:00,127.86,128.08,127.83,128.07,65745.0,117.733,117.9356,117.7054,117.9264,65745.0
2022-04-18 12:55:00,128.08,128.09,127.93,127.96,49099.0,117.9356,117.9448,117.7975,117.8251,49099.0
2022-04-18 13:00:00,127.98,128.17,127.93,128.09,54966.0,117.8435,118.0185,117.7975,117.9448,54966.0
2022-04-18 13:05:00,128.08,128.37,128.04,128.36,53198.0,117.9356,118.2026,117.8988,118.1934,53198.0
2022-04-18 13:10:00,128.37,128.67,128.36,128.53,160180.0,118.2026,118.4789,118.1934,118.35,160180.0
2022-04-18 13:15:00,128.53,128.61,128.46,128.58,114374.0,118.35,118.4236,118.2855,118.396,114374.0
2022-04-18 13:20:00,128.57,128.74,128.54,128.65,78619.0,118.3868,118.5433,118.3592,118.4605,78619.0
2022-04-18 13:25:00,128.66,128.79,128.52,128.79,79438.0,118.4697,118.5894,118.3408,118.5894,79438.0
2022-04-18 13:30:00,128.78,129.05,128.77,128.99,242890.0,118.5802,118.8288,118.571,118.7735,242890.0
2022-04-18 13:35:00,128.98,129.23,128.96,129.1,147481.0,118.7643,118.9945,118.7459,118.8748,147481.0
2022-04-18 13:40:00,129.1,129.24,129.08,129.2,76737.0,118.8748,119.0037,118.8564,118.9669,76737.0
2022-04-18 13:45:00,129.19,129.21,128.92,129.05,107762.0,118.9577,118.9761,118.7091,118.8288,107762.0
2022-04-18 13:50:00,129.06,129.12,128.97,128.99,42860.0,118.838,118.8932,118.7551,118.7735,42860.0
2022-04-18 13:55:00,128.98,129.15,128.77,128.85,86456.0,118.7643,118.9209,118.571,118.6446,86456.0
2022-04-18 14:00:00,128.88,129.04,128.82,129.0,31264.0,118.6723,118.8196,118.617,118.7827,31264.0
2022-04-18 14:05:00,129.0,129.08,128.89,128.95,52042.0,118.7827,118.8564,118.6815,118.7367,52042.0
2022-04-18 14:10:00,128.95,129.02,128.85,129.0,68975.0,118.7367,118.8012,118.6446,118.7827,68975.0
2022-04-18 14:15:00,129.02,129.11,128.88,128.94,59835.0,118.8012,118.884,118.6723,118.7275,59835.0
2022-04-18 14:20:00,128.93,128.93,128.7,128.9,61442.0,118.7183,118.7183,118.5065,118.6907,61442.0
2022-04-18 14:25:00,128.9,128.97,128.57,128.57,70530.0,118.6907,118.7551,118.3868,118.3868,70530.0
2022-04-18 14:30:00,128.58,128.96,128.58,128.95,62303.0,118.396,118.7459,118.396,118.7367,62303.0
2022-04-18 14:35:00,128.94,129.03,128.86,128.9,66144.0,118.7275,118.8104,118.6538,118.6907,66144.0
2022-04-18 14:40:00,128.92,128.96,128.71,128.74,46851.0,118.7091,118.7459,118.5157,118.5433,46851.0
2022-04-18 14:45:00,128.74,128.81,128.72,128.81,34653.0,118.5433,118.6078,118.5249,118.6078,34653.0
2022-04-18 14:50:00,128.8,128.9,128.78,128.89,52168.0,118.5986,118.6907,118.5802,118.6815,52168.0
2022-04-18 14:55:00,128.87,128.89,128.64,128.66,81814.0,118.663,118.6815,118.4513,118.4697,81814.0
2022-04-18 15:00:00,128.65,128.73,128.6,128.64,48041.0,118.4605,118.5341,118.4144,118.4513,48041.0
2022-04-18 15:05:00,128.64,128.73,128.57,128.64,47467.0,118.4513,118.5341,118.3868,118.4513,47467.0
2022-04-18 15:10:00,128.64,128.71,128.44,128.46,52411.0,118.4513,118.5157,118.2671,118.2855,52411.0
2022-04-18 15:15:00,128.46,128.56,128.44,128.5,75102.0,118.2855,118.3776,118.2671,118.3223,75102.0
2022-04-18 15:20:00,128.53,128.54,128.26,128.36,62143.0,118.35,118.3592,118.1014,118.1934,62143.0
2022-04-18 15:25:00,128.36,128.39,128.21,128.35,80198.0,118.1934,118.2211,118.0553,118.1842,80198.0
2022-04-18 15:30:00,128.34,128.35,128.16,128.19,92935.0,118.175,118.1842,118.0093,118.0369,92935.0
2022-04-18 15:35:00,128.17,128.28,128.1,128.18,63599.0,118.0185,118.1198,117.954,118.0277,63599.0
2022-04-18 15:40:00,128.2,128.28,128.08,128.26,117284.0,118.0461,118.1198,117.9356,118.1014,117284.0
2022-04-18 15:45:00,128.25,128.25,128.08,128.15,129880.0,118.0921,118.0921,117.9356,118.0001,129880.0
2022-04-18 15:50:00,128.16,128.44,128.12,128.39,179424.0,118.0093,118.2671,117.9724,118.2211,179424.0
2022-04-18 15:55:00,128.39,128.63,128.36,128.5,591781.0,118.2211,118.4421,118.1934,118.3223,591781.0
2022-04-19 09:30:00,128.45,129.93,128.23,129.63,487718.0,118.2763,119.6391,118.0737,119.3628,487718.0
2022-04-19 09:35:00,129.61,129.64,128.9,129.14,259017.0,119.3444,119.3721,118.6907,118.9117,259017.0
2022-04-19 09:40:00,129.09,129.89,129.09,129.76,172831.0,118.8656,119.6023,118.8656,119.4826,172831.0
2022-04-19 09:45:00,129.78,130.07,129.59,129.59,173639.0,119.501,119.768,119.326,119.326,173639.0
2022-04-19 09:50:00,129.58,130.1,129.46,129.83,212907.0,119.3168,119.7956,119.2063,119.547,212907.0
2022-04-19 09:55:00,129.84,130.44,129.74,130.19,191474.0,119.5562,120.1087,119.4641,119.8785,191474.0
2022-04-19 10:00:00,130.19,130.27,130.02,130.21,118612.0,119.8785,119.9522,119.722,119.8969,118612.0
2022-04-19 10:05:00,130.22,130.4,130.1,130.21,123022.0,119.9061,120.0719,119.7956,119.8969,123022.0
2022-04-19 10:10:00,130.21,130.3,129.84,129.88,154413.0,119.8969,119.9798,119.5562,119.593,154413.0
2022-04-19 10:15:00,129.88,130.26,129.8,130.14,165915.0,119.593,119.9429,119.5194,119.8325,165915.0
2022-04-19 10:20:00,130.15,130.35,130.09,130.27,127224.0,119.8417,120.0258,119.7864,119.9522,127224.0
2022-04-19 10:25:00,130.31,130.56,130.3,130.46,138963.0,119.989,120.2192,119.9798,120.1271,138963.0
2022-04-19 10:30:00,130.46,130.7,130.37,130.69,137533.0,120.1271,120.3481,120.0442,120.3389,137533.0
2022-04-19 10:35:00,130.69,130.76,130.51,130.51,132004.0,120.3389,120.4033,120.1731,120.1731,132004.0
2022-04-19 10:40:00,130.51,130.78,130.49,130.7,113853.0,120.1731,120.4218,120.1547,120.3481,113853.0
2022-04-19 10:45:00,130.69,131.04,130.61,131.03,170572.0,120.3389,120.6612,120.2652,120.652,170572.0
2022-04-19 10:50:00,131.03,131.09,130.92,130.96,212520.0,120.652,120.7072,120.5507,120.5875,212520.0
2022-04-19 10:55:00,130.96,131.05,130.6,130.61,140716.0,120.5875,120.6704,120.256,120.2652,140716.0
2022-04-19 11:00:00,130.6,130.62,130.41,130.58,134360.0,120.256,120.2744,120.0811,120.2376,134360.0
2022-04-19 11:05:00,130.58,130.69,130.46,130.48,102809.0,120.2376,120.3389,120.1271,120.1455,102809.0
2022-04-19 11:10:00,130.48,130.62,130.38,130.48,99748.0,120.1455,120.2744,120.0534,120.1455,99748.0
2022-04-19 11:15:00,130.47,130.58,130.46,130.55,80750.0,120.1363,120.2376,120.1271,120.21,80750.0
2022-04-19 11:20:00,130.54,130.83,130.46,130.81,92845.0,120.2008,120.4678,120.1271,120.4494,92845.0
2022-04-19 11:25:00,130.82,131.01,130.8,130.98,146605.0,120.4586,120.6335,120.4402,120.6059,146605.0
2022-04-19 11:30:00,130.98,131.03,130.83,131.0,97541.0,120.6059,120.652,120.4678,120.6243,97541.0
2022-04-19 11:35:00,131.02,131.14,130.95,131.14,98758.0,120.6428,120.7533,120.5783,120.7533,98758.0
2022-04-19 11:40:00,131.14,131.24,131.04,131.17,95950.0,120.7533,120.8453,120.6612,120.7809,95950.0
2022-04-19 11:45:00,131.19,131.21,130.87,130.98,123311.0,120.7993,120.8177,120.5046,120.6059,123311.0
2022-04-19 11:50:00,130.99,131.01,130.78,130.78,54317.0,120.6151,120.6335,120.4218,120.4218,54317.0
2022-04-19 11:55:00,130.77,130.77,130.65,130.66,57313.0,120.4126,120.4126,120.3021,120.3113,57313.0
2022-04-19 12:00:00,130.64,130.72,130.47,130.68,61860.0,120.2929,120.3665,120.1363,120.3297,61860.0
2022-04-19 12:05:00,130.7,130.74,130.63,130.74,49250.0,120.3481,120.3849,120.2836,120.3849,49250.0
2022-04-19 12:10:00,130.73,130.73,130.44,130.49,61978.0,120.3757,120.3757,120.1087,120.1547,61978.0
2022-04-19 12:15:00,130.5,130.57,130.39,130.57,53009.0,120.1639,120.2284,120.0627,120.2284,53009.0
2022-04-19 12:20:00,130.58,130.74,130.41,130.65,505588.0,120.2376,120.3849,120.0811,120.3021,505588.0
2022-04-19 12:25:00,130.64,130.71,130.42,130.44,85336.0,120.2929,120.3573,120.0903,120.1087,85336.0
2022-04-19 12:30:00,130.45,130.65,130.39,130.65,65157.0,120.1179,120.3021,120.0627,120.3021,65157.0
2022-04-19 12:35:00,130.68,130.69,130.39,130.41,69272.0,120.3297,120.3389,120.0627,120.0811,69272.0
2022-04-19 12:40:00,130.43,130.51,130.38,130.43,51288.0,120.0995,120.1731,120.0534,120.0995,51288.0
2022-04-19 12:45:00,130.43,130.5,130.37,130.43,50338.0,120.0995,120.1639,120.0442,120.0995,50338.0
2022-04-19 12:50:00,130.43,130.54,130.43,130.5,56294.0,120.0995,120.2008,120.0995,120.1639,56294.0
2022-04-19 12:55:00,130.5,130.55,130.36,130.37,59304.0,120.1639,120.21,120.035,120.0442,59304.0
2022-04-19 13:00:00,130.38,130.49,130.31,130.4,44025.0,120.0534,120.1547,119.989,120.0719,44025.0
2022-04-19 13:05:00,130.4,130.55,130.39,130.45,60834.0,120.0719,120.21,120.0627,120.1179,60834.0
2022-04-19 13:10:00,130.46,130.54,130.38,130.54,43101.0,120.1271,120.2008,120.0534,120.2008,43101.0
2022-04-19 13:15:00,130.53,130.66,130.52,130.64,48341.0,120.1916,120.3113,120.1824,120.2929,48341.0
2022-04-19 13:20:00,130.64,130.78,130.64,130.77,54842.0,120.2929,120.4218,120.2929,120.4126,54842.0
2022-04-19 13:25:00,130.76,130.77,130.52,130.54,78578.0,120.4033,120.4126,120.1824,120.2008,78578.0
2022-04-19 13:30:00,130.54,130.73,130.53,130.73,52437.0,120.2008,120.3757,120.1916,120.3757,52437.0
2022-04-19 13:35:00,130.73,130.74,130.64,130.69,68865.0,120.3757,120.3849,120.2929,120.3389,68865.0
2022-04-19 13:40:00,130.68,130.78,130.68,130.69,67192.0,120.3297,120.4218,120.3297,120.3389,67192.0
2022-04-19 13:45:00,130.67,130.78,130.59,130.76,63401.0,120.3205,120.4218,120.2468,120.4033,63401.0
2022-04-19 13:50:00,130.77,130.87,130.74,130.77,53317.0,120.4126,120.5046,120.3849,120.4126,53317.0
2022-04-19 13:55:00,130.76,130.78,130.68,130.7,66787.0,120.4033,120.4218,120.3297,120.3481,66787.0
2022-04-19 14:00:00,130.69,130.76,130.65,130.65,45637.0,120.3389,120.4033,120.3021,120.3021,45637.0
2022-04-19 14:05:00,130.65,130.65,130.48,130.56,110493.0,120.3021,120.3021,120.1455,120.2192,110493.0
2022-04-19 14:10:00,130.57,130.57,130.32,130.38,66424.0,120.2284,120.2284,119.9982,120.0534,66424.0
2022-04-19 14:15:00,130.39,130.51,130.34,130.49,52390.0,120.0627,120.1731,120.0166,120.1547,52390.0
2022-04-19 14:20:00,130.49,130.67,130.43,130.67,47051.0,120.1547,120.3205,120.0995,120.3205,47051.0
2022-04-19 14:25:00,130.66,130.68,130.53,130.6,43789.0,120.3113,120.3297,120.1916,120.256,43789.0
2022-04-19 14:30:00,130.6,130.68,130.56,130.58,63216.0,120.256,120.3297,120.2192,120.2376,63216.0
2022-04-19 14:35:00,130.59,130.72,130.59,130.64,51520.0,120.2468,120.3665,120.2468,120.2929,51520.0
2022-04-19 14:40:00,130.63,130.67,130.55,130.58,52603.0,120.2836,120.3205,120.21,120.2376,52603.0
2022-04-19 14:45:00,130.57,130.61,130.49,130.52,54390.0,120.2284,120.2652,120.1547,120.1824,54390.0
2022-04-19 14:50:00,130.52,130.59,130.5,130.56,66208.0,120.1824,120.2468,120.1639,120.2192,66208.0
2022-04-19 14:55:00,130.56,130.72,130.53,130.68,62382.0,120.2192,120.3665,120.1916,120.3297,62382.0
2022-04-19 15:00:00,130.66,130.81,130.66,130.75,70360.0,120.3113,120.4494,120.3113,120.3941,70360.0
2022-04-19 15:05:00,130.75,130.88,130.64,130.86,86047.0,120.3941,120.5138,120.2929,120.4954,86047.0
2022-04-19 15:10:00,130.85,131.02,130.75,130.96,126760.0,120.4862,120.6428,120.3941,120.5875,126760.0
2022-04-19 15:15:00,130.95,131.1,130.93,130.97,210527.0,120.5783,120.7164,120.5599,120.5967,210527.0
2022-04-19 15:20:00,130.98,131.14,130.95,131.09,95343.0,120.6059,120.7533,120.5783,120.7072,95343.0
2022-04-19 15:25:00,131.09,131.18,131.07,131.1,111176.0,120.7072,120.7901,120.6888,120.7164,111176.0
2022-04-19 15:30:00,131.1,131.31,131.06,131.2,124258.0,120.7164,120.9098,120.6796,120.8085,124258.0
2022-04-19 15:35:00,131.2,131.32,131.14,131.2,124730.0,120.8085,120.919,120.7533,120.8085,124730.0
2022-04-19 15:40:00,131.19,131.24,131.06,131.12,138254.0,120.7993,120.8453,120.6796,120.7348,138254.0
2022-04-19 15:45:00,131.13,131.14,130.86,130.95,239239.0,120.744,120.7533,120.4954,120.5783,239239.0
2022-04-19 15:50:00,130.94,131.24,130.93,131.08,274904.0,120.5691,120.8453,120.5599,120.698,274904.0
2022-04-19 15:55:00,131.09,131.32,130.91,131.17,852915.0,120.7072,120.919,120.5415,120.7809,852915.0
2022-04-20 09:30:00,132.52,132.6,131.75,132.32,445398.0,122.0239,122.0976,121.3149,121.8398,445398.0
2022-04-20 09:35:00,132.27,133.1,132.19,133.03,277251.0,121.7938,122.558,121.7201,122.4936,277251.0
2022-04-20 09:40:00,133.05,133.11,131.94,132.02,219258.0,122.512,122.5672,121.4899,121.5636,219258.0
2022-04-20 09:45:00,132.02,132.4,131.87,132.34,167376.0,121.5636,121.9135,121.4254,121.8582,167376.0
2022-04-20 09:50:00,132.3,132.66,132.15,132.51,115552.0,121.8214,122.1529,121.6833,122.0147,115552.0
2022-04-20 09:55:00,132.52,132.56,132.33,132.55,108134.0,122.0239,122.0608,121.849,122.0516,108134.0
2022-04-20 10:00:00,132.5,132.57,132.13,132.33,141820.0,122.0055,122.07,121.6648,121.849,141820.0
2022-04-20 10:05:00,132.34,132.34,131.95,132.08,100739.0,121.8582,121.8582,121.4991,121.6188,100739.0
2022-04-20 10:10:00,132.09,132.15,131.78,132.01,85180.0,121.628,121.6833,121.3426,121.5543,85180.0
2022-04-20 10:15:00,132.02,132.25,131.91,132.12,85546.0,121.5636,121.7753,121.4623,121.6556,85546.0
2022-04-20 10:20:00,132.11,132.44,132.09,132.42,142507.0,121.6464,121.9503,121.628,121.9319,142507.0
2022-04-20 10:25:00,132.42,132.62,132.29,132.56,132092.0,121.9319,122.116,121.8122,122.0608,132092.0
2022-04-20 10:30:00,132.56,132.56,132.36,132.45,143271.0,122.0608,122.0608,121.8766,121.9595,143271.0
2022-04-20 10:35:00,132.45,132.79,132.41,132.77,118481.0,121.9595,122.2726,121.9227,122.2541,118481.0
2022-04-20 10:40:00,132.78,133.05,132.72,133.02,146472.0,122.2634,122.512,122.2081,122.4843,146472.0
2022-04-20 10:45:00,133.02,133.13,132.97,133.12,129454.0,122.4843,122.5856,122.4383,122.5764,129454.0
2022-04-20 10:50:00,133.13,133.32,133.12,133.3,125649.0,122.5856,122.7606,122.5764,122.7422,125649.0
2022-04-20 10:55:00,133.3,133.45,133.28,133.44,160391.0,122.7422,122.8803,122.7238,122.8711,160391.0
2022-04-20 11:00:00,133.43,133.51,133.06,133.06,163047.0,122.8619,122.9355,122.5212,122.5212,163047.0
2022-04-20 11:05:00,133.05,133.22,133.01,133.07,64944.0,122.512,122.6685,122.4751,122.5304,64944.0
2022-04-20 11:10:00,133.06,133.23,133.06,133.22,56083.0,122.5212,122.6777,122.5212,122.6685,56083.0
2022-04-20 11:15:00,133.21,133.24,132.95,132.96,88956.0,122.6593,122.6869,122.4199,122.4291,88956.0
2022-04-20 11:20:00,132.96,133.0,132.85,132.88,131578.0,122.4291,122.4659,122.3278,122.3554,131578.0
2022-04-20 11:25:00,132.87,133.08,132.86,133.05,79785.0,122.3462,122.5396,122.337,122.512,79785.0
2022-04-20 11:30:00,133.06,133.47,133.01,133.07,184496.0,122.5212,122.8987,122.4751,122.5304,184496.0
2022-04-20 11:35:00,133.05,133.41,133.0,133.4,94275.0,122.512,122.8435,122.4659,122.8343,94275.0
2022-04-20 11:40:00,133.39,133.48,133.31,133.44,53525.0,122.825,122.9079,122.7514,122.8711,53525.0
2022-04-20 11:45:00,133.46,133.46,133.25,133.4,66338.0,122.8895,122.8895,122.6961,122.8343,66338.0
2022-04-20 11:50:00,133.38,133.42,133.21,133.22,78788.0,122.8158,122.8527,122.6593,122.6685,78788.0
2022-04-20 11:55:00,133.21,133.39,133.2,133.33,60119.0,122.6593,122.825,122.6501,122.7698,60119.0
2022-04-20 12:00:00,133.34,133.37,133.28,133.29,41130.0,122.779,122.8066,122.7238,122.733,41130.0
2022-04-20 12:05:00,133.29,133.3,132.98,133.11,59587.0,122.733,122.7422,122.4475,122.5672,59587.0
2022-04-20 12:10:00,133.11,133.12,132.82,132.92,62591.0,122.5672,122.5764,122.3002,122.3923,62591.0
2022-04-20 12:15:00,132.91,132.97,132.73,132.81,59421.0,122.3831,122.4383,122.2173,122.291,59421.0
2022-04-20 12:20:00,132.8,132.84,132.71,132.82,53912.0,122.2818,122.3186,122.1989,122.3002,53912.0
2022-04-20 12:25:00,132.83,132.84,132.64,132.67,44750.0,122.3094,122.3186,122.1344,122.1621,44750.0
2022-04-20 12:30:00,132.66,132.9,132.64,132.89,56917.0,122.1529,122.3739,122.1344,122.3646,56917.0
2022-04-20 12:35:00,132.88,133.0,132.73,132.74,44662.0,122.3554,122.4659,122.2173,122.2265,44662.0
2022-04-20 12:40:00,132.74,132.78,132.66,132.75,48090.0,122.2265,122.2634,122.1529,122.2357,48090.0
2022-04-20 12:45:00,132.74,132.84,132.71,132.78,50591.0,122.2265,122.3186,122.1989,122.2634,50591.0
2022-04-20 12:50:00,132.78,132.93,132.75,132.83,62209.0,122.2634,122.4015,122.2357,122.3094,62209.0
2022-04-20 12:55:00,132.83,132.86,132.61,132.65,54368.0,122.3094,122.337,122.1068,122.1437,54368.0
2022-04-20 13:00:00,132.64,132.74,132.6,132.61,82553.0,122.1344,122.2265,122.0976,122.1068,82553.0
2022-04-20 13:05:00,132.62,132.66,132.37,132.44,100840.0,122.116,122.1529,121.8858,121.9503,100840.0
2022-04-20 13:10:00,132.4,132.6,132.37,132.57,77510.0,121.9135,122.0976,121.8858,122.07,77510.0
2022-04-20 13:15:00,132.58,132.73,132.48,132.49,66350.0,122.0792,122.2173,121.9871,121.9963,66350.0
2022-04-20 13:20:00,132.47,132.55,132.39,132.48,49792.0,121.9779,122.0516,121.9042,121.9871,49792.0
2022-04-20 13:25:00,132.49,132.49,132.25,132.29,53406.0,121.9963,121.9963,121.7753,121.8122,53406.0
2022-04-20 13:30:00,132.28,132.46,132.27,132.46,49741.0,121.803,121.9687,121.7938,121.9687,49741.0
2022-04-20 13:35:00,132.47,132.53,132.38,132.39,52836.0,121.9779,122.0332,121.895,121.9042,52836.0
2022-04-20 13:40:00,132.39,132.71,132.38,132.71,49594.0,121.9042,122.1989,121.895,122.1989,49594.0
2022-04-20 13:45:00,132.7,132.75,132.63,132.66,58612.0,122.1897,122.2357,122.1252,122.1529,58612.0
2022-04-20 13:50:00,132.66,132.68,132.45,132.5,40070.0,122.1529,122.1713,121.9595,122.0055,40070.0
2022-04-20 13:55:00,132.5,132.67,132.46,132.66,45090.0,122.0055,122.1621,121.9687,122.1529,45090.0
2022-04-20 14:00:00,132.65,132.66,132.54,132.63,39075.0,122.1437,122.1529,122.0424,122.1252,39075.0
2022-04-20 14:05:00,132.64,132.64,132.5,132.51,41688.0,122.1344,122.1344,122.0055,122.0147,41688.0
2022-04-20 14:10:00,132.5,132.63,132.39,132.42,41821.0,122.0055,122.1252,121.9042,121.9319,41821.0
2022-04-20 14:15:00,132.43,132.45,132.18,132.21,72017.0,121.9411,121.9595,121.7109,121.7385,72017.0
2022-04-20 14:20:00,132.21,132.24,132.1,132.17,60480.0,121.7385,121.7661,121.6372,121.7017,60480.0
2022-04-20 14:25:00,132.19,132.2,131.99,132.0,108566.0,121.7201,121.7293,121.5359,121.5451,108566.0
2022-04-20 14:30:00,132.0,132.0,131.84,131.86,74588.0,121.5451,121.5451,121.3978,121.4162,74588.0
2022-04-20 14:35:00,131.86,131.9,131.64,131.71,100545.0,121.4162,121.4531,121.2136,121.2781,100545.0
2022-04-20 14:40:00,131.72,131.88,131.68,131.83,52333.0,121.2873,121.4346,121.2505,121.3886,52333.0
2022-04-20 14:45:00,131.83,131.88,131.78,131.79,53364.0,121.3886,121.4346,121.3426,121.3518,53364.0
2022-04-20 14:50:00,131.78,131.79,131.39,131.4,96159.0,121.3426,121.3518,120.9834,120.9927,96159.0
2022-04-20 14:55:00,131.4,131.58,131.34,131.54,65460.0,120.9927,121.1584,120.9374,121.1216,65460.0
2022-04-20 15:00:00,131.54,131.71,131.54,131.67,72493.0,121.1216,121.2781,121.1216,121.2413,72493.0
2022-04-20 15:05:00,131.66,131.7,131.53,131.7,51679.0,121.2321,121.2689,121.1124,121.2689,51679.0
2022-04-20 15:10:00,131.68,131.85,131.64,131.81,63043.0,121.2505,121.407,121.2136,121.3702,63043.0
2022-04-20 15:15:00,131.81,131.9,131.69,131.83,74257.0,121.3702,121.4531,121.2597,121.3886,74257.0
2022-04-20 15:20:00,131.83,131.92,131.8,131.92,51461.0,121.3886,121.4715,121.361,121.4715,51461.0
2022-04-20 15:25:00,131.93,132.03,131.88,131.95,60257.0,121.4807,121.5728,121.4346,121.4991,60257.0
2022-04-20 15:30:00,131.96,131.96,131.64,131.65,88508.0,121.5083,121.5083,121.2136,121.2229,88508.0
2022-04-20 15:35:00,131.66,131.82,131.64,131.76,66756.0,121.2321,121.3794,121.2136,121.3241,66756.0
2022-04-20 15:40:00,131.75,131.92,131.73,131.87,96194.0,121.3149,121.4715,121.2965,121.4254,96194.0
2022-04-20 15:45:00,131.89,132.01,131.77,131.83,128404.0,121.4438,121.5543,121.3334,121.3886,128404.0
2022-04-20 15:50:00,131.83,131.94,131.62,131.68,208081.0,121.3886,121.4899,121.1952,121.2505,208081.0
2022-04-20 15:55:00,131.69,131.71,131.4,131.6,444863.0,121.2597,121.2781,120.9927,121.1768,444863.0
2022-04-21 09:30:00,132.22,132.81,132.09,132.37,330563.0,121.7477,122.291,121.628,121.8858,330563.0
2022-04-21 09:35:00,132.34,132.44,131.66,132.01,172123.0,121.8582,121.9503,121.2321,121.5543,172123.0
2022-04-21 09:40:00,132.0,132.18,131.82,132.0,108962.0,121.5451,121.7109,121.3794,121.5451,108962.0
2022-04-21 09:45:00,131.98,132.09,131.69,132.01,64463.0,121.5267,121.628,121.2597,121.5543,64463.0
2022-04-21 09:50:00,132.01,132.23,131.76,132.19,83313.0,121.5543,121.7569,121.3241,121.7201,83313.0
2022-04-21 09:55:00,132.2,132.39,132.06,132.16,122258.0,121.7293,121.9042,121.6004,121.6925,122258.0
2022-04-21 10:00:00,132.16,132.42,131.9,132.37,75019.0,121.6925,121.9319,121.4531,121.8858,75019.0
2022-04-21 10:05:00,132.37,132.51,131.99,132.0,89407.0,121.8858,122.0147,121.5359,121.5451,89407.0
2022-04-21 10:10:00,131.98,132.24,131.93,132.21,76422.0,121.5267,121.7661,121.4807,121.7385,76422.0
2022-04-21 10:15:00,132.21,132.27,132.01,132.01,95254.0,121.7385,121.7938,121.5543,121.5543,95254.0
2022-04-21 10:20:00,132.01,132.48,131.99,132.34,58264.0,121.5543,121.9871,121.5359,121.8582,58264.0
2022-04-21 10:25:00,132.31,132.42,132.1,132.31,58889.0,121.8306,121.9319,121.6372,121.8306,58889.0
2022-04-21 10:30:00,132.29,132.43,132.26,132.37,59109.0,121.8122,121.9411,121.7845,121.8858,59109.0
2022-04-21 10:35:00,132.39,132.43,132.01,132.27,62916.0,121.9042,121.9411,121.5543,121.7938,62916.0
2022-04-21 10:40:00,132.28,132.35,132.14,132.27,50960.0,121.803,121.8674,121.674,121.7938,50960.0
2022-04-21 10:45:00,132.28,132.35,132.11,132.2,51065.0,121.803,121.8674,121.6464,121.7293,51065.0
2022-04-21 10:50:00,132.21,132.35,132.09,132.33,47960.0,121.7385,121.8674,121.628,121.849,47960.0
2022-04-21 10:55:00,132.32,132.33,132.21,132.3,50816.0,121.8398,121.849,121.7385,121.8214,50816.0
2022-04-21 11:00:00,132.29,132.39,132.2,132.3,44879.0,121.8122,121.9042,121.7293,121.8214,44879.0
2022-04-21 11:05:00,132.3,132.36,132.11,132.21,63958.0,121.8214,121.8766,121.6464,121.7385,63958.0
2022-04-21 11:10:00,132.2,132.28,132.13,132.24,98171.0,121.7293,121.803,121.6648,121.7661,98171.0
2022-04-21 11:15:00,132.23,132.26,132.09,132.23,81835.0,121.7569,121.7845,121.628,121.7569,81835.0
2022-04-21 11:20:00,132.22,132.27,132.03,132.16,60934.0,121.7477,121.7938,121.5728,121.6925,60934.0
2022-04-21 11:25:00,132.16,132.22,131.97,132.08,107034.0,121.6925,121.7477,121.5175,121.6188,107034.0
2022-04-21 11:30:00,132.09,132.23,131.85,132.11,76265.0,121.628,121.7569,121.407,121.6464,76265.0
2022-04-21 11:35:00,132.1,132.2,132.02,132.17,76624.0,121.6372,121.7293,121.5636,121.7017,76624.0
2022-04-21 11:40:00,132.16,132.24,131.98,132.03,80619.0,121.6925,121.7661,121.5267,121.5728,80619.0
2022-04-21 11:45:00,132.05,132.13,131.98,132.03,83762.0,121.5912,121.6648,121.5267,121.5728,83762.0
2022-04-21 11:50:00,132.03,132.17,131.99,132.13,91564.0,121.5728,121.7017,121.5359,121.6648,91564.0
2022-04-21 11:55:00,132.12,132.14,132.0,132.08,119533.0,121.6556,121.674,121.5451,121.6188,119533.0
2022-04-21 12:00:00,132.09,132.19,131.96,132.03,117208.0,121.628,121.7201,121.5083,121.5728,117208.0
2022-04-21 12:05:00,132.02,132.18,131.86,131.87,103219.0,121.5636,121.7109,121.4162,121.4254,103219.0
2022-04-21 12:10:00,131.87,131.98,131.72,131.94,97631.0,121.4254,121.5267,121.2873,121.4899,97631.0
2022-04-21 12:15:00,131.94,132.08,131.91,132.08,75778.0,121.4899,121.6188,121.4623,121.6188,75778.0
2022-04-21 12:20:00,132.09,132.19,131.87,131.9,60638.0,121.628,121.7201,121.4254,121.4531,60638.0
2022-04-21 12:25:00,131.9,131.92,131.72,131.72,50311.0,121.4531,121.4715,121.2873,121.2873,50311.0
2022-04-21 12:30:00,131.73,131.86,131.66,131.77,62965.0,121.2965,121.4162,121.2321,121.3334,62965.0
2022-04-21 12:35:00,131.76,131.82,131.53,131.58,52601.0,121.3241,121.3794,121.1124,121.1584,52601.0
2022-04-21 12:40:00,131.59,131.74,131.55,131.62,46193.0,121.1676,121.3057,121.1308,121.1952,46193.0
2022-04-21 12:45:00,131.61,131.66,131.41,131.49,62045.0,121.186,121.2321,121.0019,121.0755,62045.0
2022-04-21 12:50:00,131.49,131.68,131.32,131.55,59221.0,121.0755,121.2505,120.919,121.1308,59221.0
2022-04-21 12:55:00,131.55,131.65,131.5,131.53,32121.0,121.1308,121.2229,121.0847,121.1124,32121.0
2022-04-21 13:00:00,131.49,131.62,131.25,131.4,42011.0,121.0755,121.1952,120.8545,120.9927,42011.0
2022-04-21 13:05:00,131.41,131.47,131.3,131.44,55486.0,121.0019,121.0571,120.9006,121.0295,55486.0
2022-04-21 13:10:00,131.45,131.51,131.27,131.29,42052.0,121.0387,121.0939,120.873,120.8914,42052.0
2022-04-21 13:15:00,131.28,131.44,131.17,131.31,80289.0,120.8822,121.0295,120.7809,120.9098,80289.0
2022-04-21 13:20:00,131.28,131.7,131.28,131.55,61837.0,120.8822,121.2689,120.8822,121.1308,61837.0
2022-04-21 13:25:00,131.53,131.78,131.47,131.75,52125.0,121.1124,121.3426,121.0571,121.3149,52125.0
2022-04-21 13:30:00,131.73,131.97,131.73,131.83,58136.0,121.2965,121.5175,121.2965,121.3886,58136.0
2022-04-21 13:35:00,131.83,131.86,131.59,131.7,62356.0,121.3886,121.4162,121.1676,121.2689,62356.0
2022-04-21 13:40:00,131.68,131.85,131.53,131.68,61574.0,121.2505,121.407,121.1124,121.2505,61574.0
2022-04-21 13:45:00,131.67,131.99,131.64,131.88,39326.0,121.2413,121.5359,121.2136,121.4346,39326.0
2022-04-21 13:50:00,131.9,131.9,131.68,131.7,36572.0,121.4531,121.4531,121.2505,121.2689,36572.0
2022-04-21 13:55:00,131.7,131.74,131.48,131.53,34824.0,121.2689,121.3057,121.0663,121.1124,34824.0
2022-04-21 14:00:00,131.52,131.52,131.34,131.36,60768.0,121.1032,121.1032,120.9374,120.9558,60768.0
2022-04-21 14:05:00,131.37,131.54,131.34,131.52,71963.0,120.965,121.1216,120.9374,121.1032,71963.0
2022-04-21 14:10:00,131.5,131.53,131.31,131.32,76754.0,121.0847,121.1124,120.9098,120.919,76754.0
2022-04-21 14:15:00,131.32,131.32,131.07,131.14,95223.0,120.919,120.919,120.6888,120.7533,95223.0
2022-04-21 14:20:00,131.15,131.26,131.06,131.07,76357.0,120.7625,120.8637,120.6796,120.6888,76357.0
2022-04-21 14:25:00,131.07,131.21,130.98,131.01,54652.0,120.6888,120.8177,120.6059,120.6335,54652.0
2022-04-21 14:30:00,131.0,131.18,130.93,131.17,75731.0,120.6243,120.7901,120.5599,120.7809,75731.0
2022-04-21 14:35:00,131.16,131.27,130.93,130.96,63672.0,120.7717,120.873,120.5599,120.5875,63672.0
2022-04-21 14:40:00,130.96,130.99,130.59,130.61,80460.0,120.5875,120.6151,120.2468,120.2652,80460.0
2022-04-21 14:45:00,130.61,130.62,130.44,130.48,88990.0,120.2652,120.2744,120.1087,120.1455,88990.0
2022-04-21 14:50:00,130.48,130.52,130.38,130.44,79051.0,120.1455,120.1824,120.0534,120.1087,79051.0
2022-04-21 14:55:00,130.45,130.46,130.29,130.37,77181.0,120.1179,120.1271,119.9706,120.0442,77181.0
2022-04-21 15:00:00,130.37,130.45,130.2,130.22,79504.0,120.0442,120.1179,119.8877,119.9061,79504.0
2022-04-21 15:05:00,130.22,130.39,130.17,130.22,128044.0,119.9061,120.0627,119.8601,119.9061,128044.0
2022-04-21 15:10:00,130.21,130.36,130.15,130.36,113392.0,119.8969,120.035,119.8417,120.035,113392.0
2022-04-21 15:15:00,130.36,130.56,130.26,130.41,81272.0,120.035,120.2192,119.9429,120.0811,81272.0
2022-04-21 15:20:00,130.42,130.66,130.31,130.65,107476.0,120.0903,120.3113,119.989,120.3021,107476.0
2022-04-21 15:25:00,130.66,130.95,130.41,130.87,185420.0,120.3113,120.5783,120.0811,120.5046,185420.0
2022-04-21 15:30:00,130.86,130.87,130.48,130.49,92599.0,120.4954,120.5046,120.1455,120.1547,92599.0
2022-04-21 15:35:00,130.47,130.47,130.26,130.42,95087.0,120.1363,120.1363,119.9429,120.0903,95087.0
2022-04-21 15:40:00,130.42,130.74,130.36,130.65,128032.0,120.0903,120.3849,120.035,120.3021,128032.0
2022-04-21 15:45:00,130.64,130.71,130.32,130.34,170811.0,120.2929,120.3573,119.9982,120.0166,170811.0
2022-04-21 15:50:00,130.33,131.0,130.28,130.91,286037.0,120.0074,120.6243,119.9614,120.5415,286037.0
2022-04-21 15:55:00,130.9,130.91,129.96,130.5,1075335.0,120.5323,120.5415,119.6667,120.1639,1075335.0
2022-04-22 09:30:00,130.28,130.52,129.81,130.25,247291.0,119.9614,120.1824,119.5286,119.9337,247291.0
2022-04-22 09:35:00,130.21,130.35,129.67,129.9,101846.0,119.8969,120.0258,119.3997,119.6115,101846.0
2022-04-22 09:40:00,129.9,130.1,129.22,129.3,141273.0,119.6115,119.7956,118.9853,119.059,141273.0
2022-04-22 09:45:00,129.31,129.91,129.14,129.91,116427.0,119.0682,119.6207,118.9117,119.6207,116427.0
2022-04-22 09:50:00,129.91,129.92,129.15,129.27,66707.0,119.6207,119.6299,118.9209,119.0314,66707.0
2022-04-22 09:55:00,129.23,129.46,128.97,129.16,123253.0,118.9945,119.2063,118.7551,118.9301,123253.0
2022-04-22 10:00:00,129.2,129.45,129.15,129.25,54626.0,118.9669,119.1971,118.9209,119.0129,54626.0
2022-04-22 10:05:00,129.24,129.87,129.18,129.83,130383.0,119.0037,119.5838,118.9485,119.547,130383.0
2022-04-22 10:10:00,129.82,129.97,129.59,129.83,190795.0,119.5378,119.6759,119.326,119.547,190795.0
2022-04-22 10:15:00,129.84,129.97,129.61,129.7,62816.0,119.5562,119.6759,119.3444,119.4273,62816.0
2022-04-22 10:20:00,129.7,129.7,129.35,129.49,68009.0,119.4273,119.4273,119.105,119.2339,68009.0
2022-04-22 10:25:00,129.47,129.63,129.44,129.47,82167.0,119.2155,119.3628,119.1879,119.2155,82167.0
2022-04-22 10:30:00,129.47,129.49,129.17,129.26,94517.0,119.2155,119.2339,118.9393,119.0222,94517.0
2022-04-22 10:35:00,129.27,129.46,129.21,129.31,105880.0,119.0314,119.2063,118.9761,119.0682,105880.0
2022-04-22 10:40:00,129.31,129.31,128.89,129.08,105130.0,119.0682,119.0682,118.6815,118.8564,105130.0
2022-04-22 10:45:00,129.09,129.32,128.9,129.08,53007.0,118.8656,119.0774,118.6907,118.8564,53007.0
2022-04-22 10:50:00,129.06,129.15,128.88,128.9,56656.0,118.838,118.9209,118.6723,118.6907,56656.0
2022-04-22 10:55:00,128.9,129.06,128.77,128.79,69310.0,118.6907,118.838,118.571,118.5894,69310.0
2022-04-22 11:00:00,128.79,128.95,128.72,128.89,147212.0,118.5894,118.7367,118.5249,118.6815,147212.0
2022-04-22 11:05:00,128.9,129.21,128.88,128.97,86875.0,118.6907,118.9761,118.6723,118.7551,86875.0
2022-04-22 11:10:00,128.98,129.14,128.91,128.98,90609.0,118.7643,118.9117,118.6999,118.7643,90609.0
2022-04-22 11:15:00,128.98,129.0,128.85,128.98,54501.0,118.7643,118.7827,118.6446,118.7643,54501.0
2022-04-22 11:20:00,128.99,129.0,128.59,128.61,86540.0,118.7735,118.7827,118.4052,118.4236,86540.0
2022-04-22 11:25:00,128.61,128.69,128.55,128.64,70133.0,118.4236,118.4973,118.3684,118.4513,70133.0
2022-04-22 11:30:00,128.66,128.7,128.44,128.46,111021.0,118.4697,118.5065,118.2671,118.2855,111021.0
2022-04-22 11:35:00,128.46,128.55,128.37,128.45,127739.0,118.2855,118.3684,118.2026,118.2763,127739.0
2022-04-22 11:40:00,128.45,128.45,128.21,128.21,87005.0,118.2763,118.2763,118.0553,118.0553,87005.0
2022-04-22 11:45:00,128.21,128.34,128.16,128.21,81741.0,118.0553,118.175,118.0093,118.0553,81741.0
2022-04-22 11:50:00,128.19,128.33,128.12,128.28,67179.0,118.0369,118.1658,117.9724,118.1198,67179.0
2022-04-22 11:55:00,128.27,128.32,128.01,128.09,56802.0,118.1106,118.1566,117.8712,117.9448,56802.0
2022-04-22 12:00:00,128.07,128.08,127.9,128.0,95899.0,117.9264,117.9356,117.7699,117.8619,95899.0
2022-04-22 12:05:00,127.99,128.1,127.87,127.93,77551.0,117.8527,117.954,117.7422,117.7975,77551.0
2022-04-22 12:10:00,127.93,128.06,127.89,127.98,61658.0,117.7975,117.9172,117.7607,117.8435,61658.0
2022-04-22 12:15:00,127.97,127.98,127.72,127.98,96761.0,117.8343,117.8435,117.6041,117.8435,96761.0
2022-04-22 12:20:00,127.96,128.18,127.95,128.16,78732.0,117.8251,118.0277,117.8159,118.0093,78732.0
2022-04-22 12:25:00,128.15,128.27,128.08,128.2,48151.0,118.0001,118.1106,117.9356,118.0461,48151.0
2022-04-22 12:30:00,128.19,128.29,128.16,128.22,65512.0,118.0369,118.129,118.0093,118.0645,65512.0
2022-04-22 12:35:00,128.21,128.32,128.13,128.18,41290.0,118.0553,118.1566,117.9817,118.0277,41290.0
2022-04-22 12:40:00,128.19,128.37,128.14,128.33,40400.0,118.0369,118.2026,117.9909,118.1658,40400.0
2022-04-22 12:45:00,128.31,128.49,128.31,128.43,29382.0,118.1474,118.3131,118.1474,118.2579,29382.0
2022-04-22 12:50:00,128.42,128.42,128.17,128.21,42455.0,118.2487,118.2487,118.0185,118.0553,42455.0
2022-04-22 12:55:00,128.22,128.25,128.13,128.17,53419.0,118.0645,118.0921,117.9817,118.0185,53419.0
2022-04-22 13:00:00,128.17,128.19,127.96,128.05,54233.0,118.0185,118.0369,117.8251,117.908,54233.0
2022-04-22 13:05:00,128.07,128.24,128.07,128.14,51988.0,117.9264,118.0829,117.9264,117.9909,51988.0
2022-04-22 13:10:00,128.13,128.19,128.03,128.07,76905.0,117.9817,118.0369,117.8896,117.9264,76905.0
2022-04-22 13:15:00,128.07,128.08,127.95,128.03,45723.0,117.9264,117.9356,117.8159,117.8896,45723.0
2022-04-22 13:20:00,128.02,128.02,127.85,127.88,46417.0,117.8804,117.8804,117.7238,117.7515,46417.0
2022-04-22 13:25:00,127.87,127.94,127.8,127.89,79518.0,117.7422,117.8067,117.6778,117.7607,79518.0
2022-04-22 13:30:00,127.88,127.95,127.77,127.86,89558.0,117.7515,117.8159,117.6502,117.733,89558.0
2022-04-22 13:35:00,127.88,127.88,127.57,127.58,68914.0,117.7515,117.7515,117.466,117.4752,68914.0
2022-04-22 13:40:00,127.57,127.72,127.44,127.67,111092.0,117.466,117.6041,117.3463,117.5581,111092.0
2022-04-22 13:45:00,127.66,127.79,127.65,127.69,43189.0,117.5489,117.6686,117.5397,117.5765,43189.0
2022-04-22 13:50:00,127.68,127.68,127.43,127.44,40282.0,117.5673,117.5673,117.3371,117.3463,40282.0
2022-04-22 13:55:00,127.42,127.55,127.39,127.49,92475.0,117.3279,117.4476,117.3003,117.3923,92475.0
2022-04-22 14:00:00,127.48,127.51,127.42,127.43,56707.0,117.3831,117.4108,117.3279,117.3371,56707.0
2022-04-22 14:05:00,127.44,127.63,127.43,127.45,90592.0,117.3463,117.5213,117.3371,117.3555,90592.0
2022-04-22 14:10:00,127.44,127.54,127.35,127.38,60897.0,117.3463,117.4384,117.2634,117.2911,60897.0
2022-04-22 14:15:00,127.38,127.74,127.37,127.72,72628.0,117.2911,117.6225,117.2818,117.6041,72628.0
2022-04-22 14:20:00,127.73,127.8,127.56,127.63,48814.0,117.6133,117.6778,117.4568,117.5213,48814.0
2022-04-22 14:25:00,127.63,127.63,127.45,127.49,59808.0,117.5213,117.5213,117.3555,117.3923,59808.0
2022-04-22 14:30:00,127.49,127.57,127.29,127.33,69073.0,117.3923,117.466,117.2082,117.245,69073.0
2022-04-22 14:35:00,127.32,127.37,127.24,127.25,63573.0,117.2358,117.2818,117.1621,117.1714,63573.0
2022-04-22 14:40:00,127.24,127.45,127.24,127.42,76249.0,117.1621,117.3555,117.1621,117.3279,76249.0
2022-04-22 14:45:00,127.42,127.43,127.3,127.35,55314.0,117.3279,117.3371,117.2174,117.2634,55314.0
2022-04-22 14:50:00,127.35,127.36,127.11,127.18,69214.0,117.2634,117.2726,117.0424,117.1069,69214.0
2022-04-22 14:55:00,127.17,127.25,127.0,127.25,70651.0,117.0977,117.1714,116.9412,117.1714,70651.0
2022-04-22 15:00:00,127.24,127.28,127.03,127.11,84555.0,117.1621,117.199,116.9688,117.0424,84555.0
2022-04-22 15:05:00,127.1,127.3,127.08,127.19,110478.0,117.0332,117.2174,117.0148,117.1161,110478.0
2022-04-22 15:10:00,127.18,127.68,127.06,127.58,132506.0,117.1069,117.5673,116.9964,117.4752,132506.0
2022-04-22 15:15:00,127.55,127.78,127.5,127.72,109189.0,117.4476,117.6594,117.4016,117.6041,109189.0
2022-04-22 15:20:00,127.7,127.76,127.55,127.57,130292.0,117.5857,117.641,117.4476,117.466,130292.0
2022-04-22 15:25:00,127.58,127.81,127.57,127.75,169513.0,117.4752,117.687,117.466,117.6318,169513.0
2022-04-22 15:30:00,127.79,128.2,127.76,128.09,208508.0,117.6686,118.0461,117.641,117.9448,208508.0
2022-04-22 15:35:00,128.08,128.27,127.97,128.02,143959.0,117.9356,118.1106,117.8343,117.8804,143959.0
2022-04-22 15:40:00,128.01,128.13,127.66,127.77,178705.0,117.8712,117.9817,117.5489,117.6502,178705.0
2022-04-22 15:45:00,127.78,127.78,127.31,127.34,220119.0,117.6594,117.6594,117.2266,117.2542,220119.0
2022-04-22 15:50:00,127.34,127.36,126.81,126.91,422225.0,117.2542,117.2726,116.7662,116.8583,422225.0
2022-04-22 15:55:00,126.91,127.0,126.68,126.85,635559.0,116.8583,116.9412,116.6465,116.803,635559.0
2022-04-25 09:30:00,126.01,126.23,124.25,124.38,721781.0,116.0296,116.2321,114.409,114.5287,721781.0
2022-04-25 09:35:00,124.4,125.39,124.4,125.03,264299.0,114.5471,115.4587,114.5471,115.1272,264299.0
2022-04-25 09:40:00,125.03,125.62,124.95,125.11,230687.0,115.1272,115.6705,115.0535,115.2008,230687.0
2022-04-25 09:45:00,125.12,125.4,124.44,124.53,217691.0,115.2101,115.4679,114.5839,114.6668,217691.0
2022-04-25 09:50:00,124.58,125.28,124.55,124.69,143925.0,114.7128,115.3574,114.6852,114.8141,143925.0
2022-04-25 09:55:00,124.67,124.93,124.36,124.39,111076.0,114.7957,115.0351,114.5103,114.5379,111076.0
2022-04-25 10:00:00,124.41,124.66,124.08,124.09,213836.0,114.5563,114.7865,114.2524,114.2616,213836.0
2022-04-25 10:05:00,124.12,124.87,124.03,124.53,192159.0,114.2893,114.9799,114.2064,114.6668,192159.0
2022-04-25 10:10:00,124.54,124.69,124.26,124.45,111073.0,114.676,114.8141,114.4182,114.5931,111073.0
2022-04-25 10:15:00,124.46,124.63,124.25,124.6,127464.0,114.6023,114.7589,114.409,114.7312,127464.0
2022-04-25 10:20:00,124.63,124.74,124.28,124.74,114512.0,114.7589,114.8602,114.4366,114.8602,114512.0
2022-04-25 10:25:00,124.75,125.2,124.71,124.71,149896.0,114.8694,115.2837,114.8325,114.8325,149896.0
2022-04-25 10:30:00,124.69,125.09,124.59,125.01,103663.0,114.8141,115.1824,114.722,115.1088,103663.0
2022-04-25 10:35:00,125.0,125.1,124.3,124.3,100684.0,115.0996,115.1916,114.455,114.455,100684.0
2022-04-25 10:40:00,124.32,124.4,124.13,124.19,214581.0,114.4734,114.5471,114.2985,114.3537,214581.0
2022-04-25 10:45:00,124.17,124.52,124.12,124.32,242950.0,114.3353,114.6576,114.2893,114.4734,242950.0
2022-04-25 10:50:00,124.31,124.31,123.51,123.76,383045.0,114.4642,114.4642,113.7276,113.9578,383045.0
2022-04-25 10:55:00,123.77,123.85,123.32,123.34,138213.0,113.967,114.0406,113.5526,113.571,138213.0
2022-04-25 11:00:00,123.33,123.71,123.3,123.64,145120.0,113.5618,113.9117,113.5342,113.8473,145120.0
2022-04-25 11:05:00,123.59,123.71,123.32,123.37,160090.0,113.8012,113.9117,113.5526,113.5987,160090.0
2022-04-25 11:10:00,123.36,123.67,123.11,123.36,211895.0,113.5895,113.8749,113.3593,113.5895,211895.0
2022-04-25 11:15:00,123.36,123.6,123.21,123.56,127413.0,113.5895,113.8104,113.4513,113.7736,127413.0
2022-04-25 11:20:00,123.57,123.78,123.46,123.76,206030.0,113.7828,113.9762,113.6815,113.9578,206030.0
2022-04-25 11:25:00,123.75,124.01,123.59,123.63,172037.0,113.9486,114.188,113.8012,113.8381,172037.0
2022-04-25 11:30:00,123.64,123.89,123.47,123.82,95972.0,113.8473,114.0775,113.6907,114.013,95972.0
2022-04-25 11:35:00,123.81,124.16,123.71,123.83,155974.0,114.0038,114.3261,113.9117,114.0222,155974.0
2022-04-25 11:40:00,123.84,123.85,123.62,123.69,122721.0,114.0314,114.0406,113.8289,113.8933,122721.0
2022-04-25 11:45:00,123.69,123.69,123.42,123.47,112571.0,113.8933,113.8933,113.6447,113.6907,112571.0
2022-04-25 11:50:00,123.49,123.67,123.41,123.56,98980.0,113.7092,113.8749,113.6355,113.7736,98980.0
2022-04-25 11:55:00,123.54,123.8,123.54,123.79,118144.0,113.7552,113.9946,113.7552,113.9854,118144.0
2022-04-25 12:00:00,123.78,123.79,123.48,123.56,62479.0,113.9762,113.9854,113.6999,113.7736,62479.0
2022-04-25 12:05:00,123.57,124.19,123.57,124.16,119804.0,113.7828,114.3537,113.7828,114.3261,119804.0
2022-04-25 12:10:00,124.17,124.36,124.1,124.16,127528.0,114.3353,114.5103,114.2708,114.3261,127528.0
2022-04-25 12:15:00,124.16,124.29,124.01,124.1,107020.0,114.3261,114.4458,114.188,114.2708,107020.0
2022-04-25 12:20:00,124.12,124.56,124.12,124.54,140525.0,114.2893,114.6944,114.2893,114.676,140525.0
2022-04-25 12:25:00,124.54,124.72,124.37,124.41,124888.0,114.676,114.8417,114.5195,114.5563,124888.0
2022-04-25 12:30:00,124.39,124.76,124.31,124.7,70358.0,114.5379,114.8786,114.4642,114.8233,70358.0
2022-04-25 12:35:00,124.7,124.81,124.62,124.62,73393.0,114.8233,114.9246,114.7497,114.7497,73393.0
2022-04-25 12:40:00,124.64,124.65,124.38,124.39,72977.0,114.7681,114.7773,114.5287,114.5379,72977.0
2022-04-25 12:45:00,124.4,124.95,124.4,124.91,91527.0,114.5471,115.0535,114.5471,115.0167,91527.0
2022-04-25 12:50:00,124.9,124.95,124.6,124.66,60397.0,115.0075,115.0535,114.7312,114.7865,60397.0
2022-04-25 12:55:00,124.68,124.69,124.57,124.64,53503.0,114.8049,114.8141,114.7036,114.7681,53503.0
2022-04-25 13:00:00,124.65,124.78,124.22,124.25,105190.0,114.7773,114.897,114.3813,114.409,105190.0
2022-04-25 13:05:00,124.26,124.78,124.25,124.78,63711.0,114.4182,114.897,114.409,114.897,63711.0
2022-04-25 13:10:00,124.79,124.93,124.66,124.75,90556.0,114.9062,115.0351,114.7865,114.8694,90556.0
2022-04-25 13:15:00,124.8,125.06,124.71,124.88,114989.0,114.9154,115.1548,114.8325,114.9891,114989.0
2022-04-25 13:20:00,124.9,125.01,124.85,124.98,44440.0,115.0075,115.1088,114.9614,115.0811,44440.0
2022-04-25 13:25:00,125.0,125.19,124.82,124.99,88882.0,115.0996,115.2745,114.9338,115.0904,88882.0
2022-04-25 13:30:00,125.01,125.13,124.78,124.82,56003.0,115.1088,115.2193,114.897,114.9338,56003.0
2022-04-25 13:35:00,124.83,124.86,124.54,124.59,68613.0,114.943,114.9706,114.676,114.722,68613.0
2022-04-25 13:40:00,124.61,124.94,124.58,124.72,145415.0,114.7404,115.0443,114.7128,114.8417,145415.0
2022-04-25 13:45:00,124.74,124.74,124.55,124.69,63700.0,114.8602,114.8602,114.6852,114.8141,63700.0
2022-04-25 13:50:00,124.7,124.72,124.39,124.62,97803.0,114.8233,114.8417,114.5379,114.7497,97803.0
2022-04-25 13:55:00,124.62,124.67,124.42,124.58,62056.0,114.7497,114.7957,114.5655,114.7128,62056.0
2022-04-25 14:00:00,124.59,124.63,124.42,124.5,61524.0,114.722,114.7589,114.5655,114.6392,61524.0
2022-04-25 14:05:00,124.51,124.99,124.51,124.93,90332.0,114.6484,115.0904,114.6484,115.0351,90332.0
2022-04-25 14:10:00,124.95,125.12,124.82,125.03,100572.0,115.0535,115.2101,114.9338,115.1272,100572.0
2022-04-25 14:15:00,125.02,125.29,124.98,125.23,83603.0,115.118,115.3666,115.0811,115.3113,83603.0
2022-04-25 14:20:00,125.27,125.58,125.22,125.54,82424.0,115.3482,115.6336,115.3021,115.5968,82424.0
2022-04-25 14:25:00,125.55,125.78,125.48,125.72,100088.0,115.606,115.8178,115.5415,115.7625,100088.0
2022-04-25 14:30:00,125.73,125.87,125.67,125.81,63497.0,115.7717,115.9007,115.7165,115.8454,63497.0
2022-04-25 14:35:00,125.81,125.85,125.63,125.63,58244.0,115.8454,115.8822,115.6797,115.6797,58244.0
2022-04-25 14:40:00,125.62,125.87,125.56,125.73,81396.0,115.6705,115.9007,115.6152,115.7717,81396.0
2022-04-25 14:45:00,125.71,126.03,125.57,126.02,112285.0,115.7533,116.048,115.6244,116.0388,112285.0
2022-04-25 14:50:00,126.01,126.17,125.91,126.13,93078.0,116.0296,116.1769,115.9375,116.1401,93078.0
2022-04-25 14:55:00,126.14,126.17,125.95,125.97,121129.0,116.1493,116.1769,115.9743,115.9927,121129.0
2022-04-25 15:00:00,125.97,126.02,125.53,125.61,92045.0,115.9927,116.0388,115.5876,115.6612,92045.0
2022-04-25 15:05:00,125.61,125.71,125.53,125.58,70422.0,115.6612,115.7533,115.5876,115.6336,70422.0
2022-04-25 15:10:00,125.58,125.76,125.58,125.74,70561.0,115.6336,115.7994,115.6336,115.7809,70561.0
2022-04-25 15:15:00,125.8,126.16,125.77,126.12,89421.0,115.8362,116.1677,115.8086,116.1309,89421.0
2022-04-25 15:20:00,126.12,126.35,126.11,126.32,99450.0,116.1309,116.3426,116.1216,116.315,99450.0
2022-04-25 15:25:00,126.33,126.48,126.08,126.42,113819.0,116.3242,116.4623,116.094,116.4071,113819.0
2022-04-25 15:30:00,126.41,126.61,126.36,126.54,167580.0,116.3979,116.582,116.3518,116.5176,167580.0
2022-04-25 15:35:00,126.53,126.94,126.51,126.88,121268.0,116.5084,116.8859,116.49,116.8307,121268.0
2022-04-25 15:40:00,126.9,126.99,126.58,126.89,150902.0,116.8491,116.9319,116.5544,116.8399,150902.0
2022-04-25 15:45:00,126.88,127.12,126.67,126.75,186514.0,116.8307,117.0516,116.6373,116.711,186514.0
2022-04-25 15:50:00,126.75,127.08,126.48,127.03,274588.0,116.711,117.0148,116.4623,116.9688,274588.0
2022-04-25 15:55:00,127.03,127.04,126.64,126.8,552087.0,116.9688,116.978,116.6097,116.757,552087.0
2022-04-26 09:30:00,124.77,125.58,124.28,125.21,394359.0,114.8878,115.6336,114.4366,115.2929,394359.0
2022-04-26 09:35:00,125.24,125.81,125.17,125.46,169564.0,115.3206,115.8454,115.2561,115.5231,169564.0
2022-04-26 09:40:00,125.42,125.53,125.17,125.33,166719.0,115.4863,115.5876,115.2561,115.4034,166719.0
2022-04-26 09:45:00,125.31,125.86,125.31,125.42,105372.0,115.385,115.8914,115.385,115.4863,105372.0
2022-04-26 09:50:00,125.41,125.53,125.08,125.38,130100.0,115.4771,115.5876,115.1732,115.4495,130100.0
2022-04-26 09:55:00,125.39,126.27,125.39,126.2,175678.0,115.4587,116.269,115.4587,116.2045,175678.0
2022-04-26 10:00:00,126.18,126.18,125.83,125.92,156186.0,116.1861,116.1861,115.8638,115.9467,156186.0
2022-04-26 10:05:00,125.92,126.41,125.9,126.03,257087.0,115.9467,116.3979,115.9283,116.048,257087.0
2022-04-26 10:10:00,126.02,126.13,125.85,126.01,156843.0,116.0388,116.1401,115.8822,116.0296,156843.0
2022-04-26 10:15:00,126.04,126.04,125.25,125.57,145603.0,116.0572,116.0572,115.3298,115.6244,145603.0
2022-04-26 10:20:00,125.55,125.57,125.35,125.43,115746.0,115.606,115.6244,115.4218,115.4955,115746.0
2022-04-26 10:25:00,125.45,125.71,125.3,125.71,73008.0,115.5139,115.7533,115.3758,115.7533,73008.0
2022-04-26 10:30:00,125.73,125.75,125.07,125.09,151876.0,115.7717,115.7902,115.164,115.1824,151876.0
2022-04-26 10:35:00,125.08,125.38,124.92,125.12,165326.0,115.1732,115.4495,115.0259,115.2101,165326.0
2022-04-26 10:40:00,125.11,125.16,124.73,124.86,125441.0,115.2008,115.2469,114.8509,114.9706,125441.0
2022-04-26 10:45:00,124.86,125.09,124.79,124.95,101934.0,114.9706,115.1824,114.9062,115.0535,101934.0
2022-04-26 10:50:00,124.95,125.41,124.82,124.92,154739.0,115.0535,115.4771,114.9338,115.0259,154739.0
2022-04-26 10:55:00,124.93,124.95,124.61,124.83,142454.0,115.0351,115.0535,114.7404,114.943,142454.0
2022-04-26 11:00:00,124.81,124.83,124.18,124.18,137054.0,114.9246,114.943,114.3445,114.3445,137054.0
2022-04-26 11:05:00,124.19,124.33,124.08,124.11,75975.0,114.3537,114.4826,114.2524,114.2801,75975.0
2022-04-26 11:10:00,124.1,124.37,124.1,124.34,90743.0,114.2708,114.5195,114.2708,114.4918,90743.0
2022-04-26 11:15:00,124.33,124.34,123.91,123.98,117766.0,114.4826,114.4918,114.0959,114.1603,117766.0
2022-04-26 11:20:00,124.02,124.22,123.91,123.95,107727.0,114.1972,114.3813,114.0959,114.1327,107727.0
2022-04-26 11:25:00,123.95,124.16,123.95,124.03,72238.0,114.1327,114.3261,114.1327,114.2064,72238.0
2022-04-26 11:30:00,124.03,124.24,123.86,124.11,72261.0,114.2064,114.3998,114.0499,114.2801,72261.0
2022-04-26 11:35:00,124.08,124.11,123.83,123.98,94946.0,114.2524,114.2801,114.0222,114.1603,94946.0
2022-04-26 11:40:00,123.96,124.26,123.8,124.23,68080.0,114.1419,114.4182,113.9946,114.3905,68080.0
2022-04-26 11:45:00,124.22,124.23,124.06,124.12,93832.0,114.3813,114.3905,114.234,114.2893,93832.0
2022-04-26 11:50:00,124.11,124.15,123.99,124.0,61868.0,114.2801,114.3169,114.1696,114.1788,61868.0
2022-04-26 11:55:00,123.99,123.99,123.63,123.69,96402.0,114.1696,114.1696,113.8381,113.8933,96402.0
2022-04-26 12:00:00,123.68,123.83,123.6,123.68,86138.0,113.8841,114.0222,113.8104,113.8841,86138.0
2022-04-26 12:05:00,123.69,123.74,123.47,123.62,121683.0,113.8933,113.9394,113.6907,113.8289,121683.0
2022-04-26 12:10:00,123.62,123.82,123.58,123.76,85517.0,113.8289,114.013,113.792,113.9578,85517.0
2022-04-26 12:15:00,123.76,123.88,123.71,123.83,68897.0,113.9578,114.0683,113.9117,114.0222,68897.0
2022-04-26 12:20:00,123.84,123.98,123.79,123.82,107472.0,114.0314,114.1603,113.9854,114.013,107472.0
2022-04-26 12:25:00,123.81,124.27,123.81,124.24,108129.0,114.0038,114.4274,114.0038,114.3998,108129.0
2022-04-26 12:30:00,124.25,124.31,124.03,124.07,118291.0,114.409,114.4642,114.2064,114.2432,118291.0
2022-04-26 12:35:00,124.07,124.28,123.88,123.9,207401.0,114.2432,114.4366,114.0683,114.0867,207401.0
2022-04-26 12:40:00,123.91,124.03,123.82,123.92,71295.0,114.0959,114.2064,114.013,114.1051,71295.0
2022-04-26 12:45:00,123.9,123.92,123.77,123.79,59320.0,114.0867,114.1051,113.967,113.9854,59320.0
2022-04-26 12:50:00,123.81,124.0,123.78,123.93,63310.0,114.0038,114.1788,113.9762,114.1143,63310.0
2022-04-26 12:55:00,123.94,124.18,123.86,124.17,77494.0,114.1235,114.3445,114.0499,114.3353,77494.0
2022-04-26 13:00:00,124.19,124.19,123.64,123.71,86195.0,114.3537,114.3537,113.8473,113.9117,86195.0
2022-04-26 13:05:00,123.73,123.82,123.7,123.74,58174.0,113.9301,114.013,113.9025,113.9394,58174.0
2022-04-26 13:10:00,123.74,123.8,123.43,123.45,109323.0,113.9394,113.9946,113.6539,113.6723,109323.0
2022-04-26 13:15:00,123.47,123.53,123.19,123.19,119358.0,113.6907,113.746,113.4329,113.4329,119358.0
2022-04-26 13:20:00,123.2,123.34,123.18,123.22,72689.0,113.4421,113.571,113.4237,113.4605,72689.0
2022-04-26 13:25:00,123.23,123.33,123.18,123.18,107139.0,113.4698,113.5618,113.4237,113.4237,107139.0
2022-04-26 13:30:00,123.18,123.25,122.95,123.03,192375.0,113.4237,113.4882,113.2119,113.2856,192375.0
2022-04-26 13:35:00,123.02,123.08,122.94,123.01,105940.0,113.2764,113.3316,113.2027,113.2672,105940.0
2022-04-26 13:40:00,123.03,123.31,123.02,123.17,188908.0,113.2856,113.5434,113.2764,113.4145,188908.0
2022-04-26 13:45:00,123.18,123.42,123.17,123.25,105974.0,113.4237,113.6447,113.4145,113.4882,105974.0
2022-04-26 13:50:00,123.25,123.26,122.95,122.96,99590.0,113.4882,113.4974,113.2119,113.2211,99590.0
2022-04-26 13:55:00,122.95,123.12,122.94,123.03,103671.0,113.2119,113.3685,113.2027,113.2856,103671.0
2022-04-26 14:00:00,123.01,123.12,122.92,123.01,113402.0,113.2672,113.3685,113.1843,113.2672,113402.0
2022-04-26 14:05:00,123.01,123.11,122.98,123.03,72064.0,113.2672,113.3593,113.2396,113.2856,72064.0
2022-04-26 14:10:00,123.03,123.28,123.02,123.24,105031.0,113.2856,113.5158,113.2764,113.479,105031.0
2022-04-26 14:15:00,123.25,123.37,123.04,123.19,145847.0,113.4882,113.5987,113.2948,113.4329,145847.0
2022-04-26 14:20:00,123.18,123.56,123.17,123.48,159322.0,113.4237,113.7736,113.4145,113.6999,159322.0
2022-04-26 14:25:00,123.49,123.77,123.43,123.73,130774.0,113.7092,113.967,113.6539,113.9301,130774.0
2022-04-26 14:30:00,123.72,123.89,123.59,123.67,146118.0,113.9209,114.0775,113.8012,113.8749,146118.0
2022-04-26 14:35:00,123.69,123.85,123.67,123.78,54501.0,113.8933,114.0406,113.8749,113.9762,54501.0
2022-04-26 14:40:00,123.76,123.76,123.39,123.39,97782.0,113.9578,113.9578,113.6171,113.6171,97782.0
2022-04-26 14:45:00,123.41,123.51,123.3,123.42,86561.0,113.6355,113.7276,113.5342,113.6447,86561.0
2022-04-26 14:50:00,123.44,123.69,123.41,123.59,128034.0,113.6631,113.8933,113.6355,113.8012,128034.0
2022-04-26 14:55:00,123.61,123.89,123.57,123.78,106338.0,113.8197,114.0775,113.7828,113.9762,106338.0
2022-04-26 15:00:00,123.77,123.89,123.56,123.64,110709.0,113.967,114.0775,113.7736,113.8473,110709.0
2022-04-26 15:05:00,123.64,123.65,123.33,123.39,124756.0,113.8473,113.8565,113.5618,113.6171,124756.0
2022-04-26 15:10:00,123.4,123.59,123.24,123.28,125459.0,113.6263,113.8012,113.479,113.5158,125459.0
2022-04-26 15:15:00,123.29,123.3,122.92,122.93,225925.0,113.525,113.5342,113.1843,113.1935,225925.0
2022-04-26 15:20:00,122.94,123.21,122.88,123.11,161680.0,113.2027,113.4513,113.1475,113.3593,161680.0
2022-04-26 15:25:00,123.12,123.16,122.99,123.07,110771.0,113.3685,113.4053,113.2488,113.3224,110771.0
2022-04-26 15:30:00,123.06,123.22,122.87,122.98,180965.0,113.3132,113.4605,113.1383,113.2396,180965.0
2022-04-26 15:35:00,122.97,123.3,122.87,123.29,192890.0,113.2303,113.5342,113.1383,113.525,192890.0
2022-04-26 15:40:00,123.29,123.49,123.1,123.44,249943.0,113.525,113.7092,113.35,113.6631,249943.0
2022-04-26 15:45:00,123.43,123.52,123.13,123.28,231265.0,113.6539,113.7368,113.3777,113.5158,231265.0
2022-04-26 15:50:00,123.27,123.46,123.13,123.23,454592.0,113.5066,113.6815,113.3777,113.4698,454592.0
2022-04-26 15:55:00,123.22,123.26,122.99,122.99,669765.0,113.4605,113.4974,113.2488,113.2488,669765.0
2022-04-27 09:30:00,122.33,123.0,121.9,121.91,416748.0,112.641,113.258,112.2451,112.2543,416748.0
2022-04-27 09:35:00,121.9,122.44,121.9,122.28,123622.0,112.2451,112.7423,112.2451,112.595,123622.0
2022-04-27 09:40:00,122.29,122.66,121.97,122.57,231430.0,112.6042,112.9449,112.3095,112.862,231430.0
2022-04-27 09:45:00,122.57,123.56,122.54,122.94,236187.0,112.862,113.7736,112.8344,113.2027,236187.0
2022-04-27 09:50:00,122.92,123.39,122.25,122.53,231151.0,113.1843,113.6171,112.5674,112.8252,231151.0
2022-04-27 09:55:00,122.54,122.97,122.45,122.84,164910.0,112.8344,113.2303,112.7515,113.1106,164910.0
2022-04-27 10:00:00,122.85,123.44,122.67,123.0,145908.0,113.1198,113.6631,112.9541,113.258,145908.0
2022-04-27 10:05:00,123.0,123.19,122.69,122.96,195988.0,113.258,113.4329,112.9725,113.2211,195988.0
2022-04-27 10:10:00,122.94,123.0,122.45,122.57,144825.0,113.2027,113.258,112.7515,112.862,144825.0
2022-04-27 10:15:00,122.61,122.61,122.09,122.25,173124.0,112.8989,112.8989,112.42,112.5674,173124.0
2022-04-27 10:20:00,122.21,122.64,122.18,122.49,168366.0,112.5305,112.9265,112.5029,112.7884,168366.0
2022-04-27 10:25:00,122.49,122.72,122.33,122.33,97626.0,112.7884,113.0001,112.641,112.641,97626.0
2022-04-27 10:30:00,122.34,122.36,121.85,122.18,264844.0,112.6502,112.6687,112.1991,112.5029,264844.0
2022-04-27 10:35:00,122.2,122.57,122.18,122.43,119265.0,112.5213,112.862,112.5029,112.7331,119265.0
2022-04-27 10:40:00,122.41,122.63,122.31,122.43,104525.0,112.7147,112.9173,112.6226,112.7331,104525.0
2022-04-27 10:45:00,122.45,122.61,122.34,122.47,189099.0,112.7515,112.8989,112.6502,112.7699,189099.0
2022-04-27 10:50:00,122.47,122.5,122.01,122.02,109625.0,112.7699,112.7976,112.3464,112.3556,109625.0
2022-04-27 10:55:00,122.03,122.3,121.99,122.0,192741.0,112.3648,112.6134,112.328,112.3372,192741.0
2022-04-27 11:00:00,122.0,122.47,121.93,121.98,161873.0,112.3372,112.7699,112.2727,112.3188,161873.0
2022-04-27 11:05:00,121.99,122.14,121.76,121.79,170618.0,112.328,112.4661,112.1162,112.1438,170618.0
2022-04-27 11:10:00,121.79,122.03,121.57,121.88,118052.0,112.1438,112.3648,111.9412,112.2267,118052.0
2022-04-27 11:15:00,121.88,122.41,121.88,122.28,164105.0,112.2267,112.7147,112.2267,112.595,164105.0
2022-04-27 11:20:00,122.27,122.48,122.04,122.34,102425.0,112.5858,112.7792,112.374,112.6502,102425.0
2022-04-27 11:25:00,122.31,122.56,122.2,122.52,120291.0,112.6226,112.8528,112.5213,112.816,120291.0
2022-04-27 11:30:00,122.53,122.73,122.37,122.6,173067.0,112.8252,113.0094,112.6779,112.8896,173067.0
2022-04-27 11:35:00,122.6,122.88,122.54,122.67,202583.0,112.8896,113.1475,112.8344,112.9541,202583.0
2022-04-27 11:40:00,122.66,122.78,122.49,122.77,105855.0,112.9449,113.0554,112.7884,113.0462,105855.0
2022-04-27 11:45:00,122.76,122.76,122.48,122.56,61617.0,113.037,113.037,112.7792,112.8528,61617.0
2022-04-27 11:50:00,122.57,122.62,122.2,122.33,75446.0,112.862,112.9081,112.5213,112.641,75446.0
2022-04-27 11:55:00,122.34,122.57,122.23,122.5,73096.0,112.6502,112.862,112.549,112.7976,73096.0
2022-04-27 12:00:00,122.49,122.56,122.27,122.5,77721.0,112.7884,112.8528,112.5858,112.7976,77721.0
2022-04-27 12:05:00,122.51,122.78,122.5,122.78,49679.0,112.8068,113.0554,112.7976,113.0554,49679.0
2022-04-27 12:10:00,122.79,122.8,122.41,122.44,69329.0,113.0646,113.0738,112.7147,112.7423,69329.0
2022-04-27 12:15:00,122.44,122.54,122.37,122.5,49160.0,112.7423,112.8344,112.6779,112.7976,49160.0
2022-04-27 12:20:00,122.49,122.83,122.48,122.76,154515.0,112.7884,113.1014,112.7792,113.037,154515.0
2022-04-27 12:25:00,122.74,122.83,122.68,122.8,171205.0,113.0186,113.1014,112.9633,113.0738,171205.0
2022-04-27 12:30:00,122.8,122.92,122.64,122.75,78166.0,113.0738,113.1843,112.9265,113.0278,78166.0
2022-04-27 12:35:00,122.75,122.86,122.59,122.81,129302.0,113.0278,113.1291,112.8804,113.083,129302.0
2022-04-27 12:40:00,122.82,123.04,122.7,122.91,49349.0,113.0922,113.2948,112.9817,113.1751,49349.0
2022-04-27 12:45:00,122.91,122.94,122.62,122.63,71649.0,113.1751,113.2027,112.9081,112.9173,71649.0
2022-04-27 12:50:00,122.62,122.7,122.52,122.67,88868.0,112.9081,112.9817,112.816,112.9541,88868.0
2022-04-27 12:55:00,122.68,122.82,122.67,122.77,51249.0,112.9633,113.0922,112.9541,113.0462,51249.0
2022-04-27 13:00:00,122.79,122.84,122.31,122.79,91847.0,113.0646,113.1106,112.6226,113.0646,91847.0
2022-04-27 13:05:00,122.75,122.86,122.41,122.46,72299.0,113.0278,113.1291,112.7147,112.7607,72299.0
2022-04-27 13:10:00,122.47,122.6,122.36,122.48,90590.0,112.7699,112.8896,112.6687,112.7792,90590.0
2022-04-27 13:15:00,122.47,122.57,122.4,122.49,76069.0,112.7699,112.862,112.7055,112.7884,76069.0
2022-04-27 13:20:00,122.45,122.63,122.38,122.42,88973.0,112.7515,112.9173,112.6871,112.7239,88973.0
2022-04-27 13:25:00,122.47,122.75,122.23,122.58,94902.0,112.7699,113.0278,112.549,112.8712,94902.0
2022-04-27 13:30:00,122.59,122.77,122.42,122.51,59089.0,112.8804,113.0462,112.7239,112.8068,59089.0
2022-04-27 13:35:00,122.52,122.63,122.29,122.37,77292.0,112.816,112.9173,112.6042,112.6779,77292.0
2022-04-27 13:40:00,122.38,122.4,122.23,122.28,59761.0,112.6871,112.7055,112.549,112.595,59761.0
2022-04-27 13:45:00,122.31,122.53,122.17,122.39,86287.0,112.6226,112.8252,112.4937,112.6963,86287.0
2022-04-27 13:50:00,122.41,122.64,122.38,122.6,57439.0,112.7147,112.9265,112.6871,112.8896,57439.0
2022-04-27 13:55:00,122.6,122.63,122.37,122.6,74553.0,112.8896,112.9173,112.6779,112.8896,74553.0
2022-04-27 14:00:00,122.6,122.66,122.48,122.48,65765.0,112.8896,112.9449,112.7792,112.7792,65765.0
2022-04-27 14:05:00,122.47,122.64,122.38,122.59,86866.0,112.7699,112.9265,112.6871,112.8804,86866.0
2022-04-27 14:10:00,122.59,122.61,122.4,122.55,44721.0,112.8804,112.8989,112.7055,112.8436,44721.0
2022-04-27 14:15:00,122.54,122.58,122.26,122.32,49120.0,112.8344,112.8712,112.5766,112.6318,49120.0
2022-04-27 14:20:00,122.33,122.53,122.33,122.42,52026.0,112.641,112.8252,112.641,112.7239,52026.0
2022-04-27 14:25:00,122.4,122.44,122.13,122.13,145508.0,112.7055,112.7423,112.4569,112.4569,145508.0
2022-04-27 14:30:00,122.13,122.45,122.06,122.41,149057.0,112.4569,112.7515,112.3924,112.7147,149057.0
2022-04-27 14:35:00,122.4,122.48,122.04,122.41,104873.0,112.7055,112.7792,112.374,112.7147,104873.0
2022-04-27 14:40:00,122.45,122.67,122.37,122.6,81836.0,112.7515,112.9541,112.6779,112.8896,81836.0
2022-04-27 14:45:00,122.59,122.71,122.49,122.59,73990.0,112.8804,112.9909,112.7884,112.8804,73990.0
2022-04-27 14:50:00,122.62,122.63,122.36,122.39,65413.0,112.9081,112.9173,112.6687,112.6963,65413.0
2022-04-27 14:55:00,122.39,122.39,121.97,122.07,123909.0,112.6963,112.6963,112.3095,112.4016,123909.0
2022-04-27 15:00:00,122.05,122.25,121.92,121.99,87232.0,112.3832,112.5674,112.2635,112.328,87232.0
2022-04-27 15:05:00,121.97,122.13,121.82,121.93,107356.0,112.3095,112.4569,112.1714,112.2727,107356.0
2022-04-27 15:10:00,121.93,122.06,121.77,122.0,92883.0,112.2727,112.3924,112.1254,112.3372,92883.0
2022-04-27 15:15:00,121.99,122.12,121.76,121.83,129860.0,112.328,112.4477,112.1162,112.1806,129860.0
2022-04-27 15:20:00,121.82,121.89,121.59,121.6,203407.0,112.1714,112.2359,111.9596,111.9689,203407.0
2022-04-27 15:25:00,121.6,121.72,121.56,121.67,146006.0,111.9689,112.0793,111.932,112.0333,146006.0
2022-04-27 15:30:00,121.66,121.66,121.4,121.43,221026.0,112.0241,112.0241,111.7847,111.8123,221026.0
2022-04-27 15:35:00,121.43,121.58,121.31,121.44,187184.0,111.8123,111.9504,111.7018,111.8215,187184.0
2022-04-27 15:40:00,121.44,121.75,121.41,121.66,231267.0,111.8215,112.107,111.7939,112.0241,231267.0
2022-04-27 15:45:00,121.65,121.74,121.38,121.43,206669.0,112.0149,112.0978,111.7663,111.8123,206669.0
2022-04-27 15:50:00,121.42,121.55,121.22,121.48,433912.0,111.8031,111.9228,111.6189,111.8584,433912.0
2022-04-27 15:55:00,121.47,121.68,121.3,121.38,627077.0,111.8491,112.0425,111.6926,111.7663,627077.0
2022-04-28 09:30:00,122.81,123.13,122.17,122.3,558892.0,113.083,113.3777,112.4937,112.6134,558892.0
2022-04-28 09:35:00,122.25,122.88,122.21,122.61,201683.0,112.5674,113.1475,112.5305,112.8989,201683.0
2022-04-28 09:40:00,122.64,123.17,122.24,122.28,189258.0,112.9265,113.4145,112.5582,112.595,189258.0
2022-04-28 09:45:00,122.26,122.71,122.12,122.18,94494.0,112.5766,112.9909,112.4477,112.5029,94494.0
2022-04-28 09:50:00,122.18,122.23,121.91,122.2,128291.0,112.5029,112.549,112.2543,112.5213,128291.0
2022-04-28 09:55:00,122.18,122.23,121.91,122.2,83433.0,112.5029,112.549,112.2543,112.5213,83433.0
2022-04-28 10:00:00,122.17,122.17,121.51,121.57,121975.0,112.4937,112.4937,111.886,111.9412,121975.0
2022-04-28 10:05:00,121.57,121.97,121.54,121.83,103680.0,111.9412,112.3095,111.9136,112.1806,103680.0
2022-04-28 10:10:00,121.86,122.02,121.61,121.75,102710.0,112.2083,112.3556,111.9781,112.107,102710.0
2022-04-28 10:15:00,121.75,121.94,121.52,121.94,73294.0,112.107,112.2819,111.8952,112.2819,73294.0
2022-04-28 10:20:00,121.95,122.05,121.67,121.74,104720.0,112.2911,112.3832,112.0333,112.0978,104720.0
2022-04-28 10:25:00,121.73,121.84,121.5,121.62,84337.0,112.0886,112.1898,111.8768,111.9873,84337.0
2022-04-28 10:30:00,121.62,121.64,121.36,121.42,94955.0,111.9873,112.0057,111.7479,111.8031,94955.0
2022-04-28 10:35:00,121.39,121.45,121.28,121.33,204711.0,111.7755,111.8307,111.6742,111.7202,204711.0
2022-04-28 10:40:00,121.32,121.32,121.16,121.18,151365.0,111.711,111.711,111.5637,111.5821,151365.0
2022-04-28 10:45:00,121.19,121.46,121.14,121.41,196678.0,111.5913,111.8399,111.5453,111.7939,196678.0
2022-04-28 10:50:00,121.41,121.42,121.14,121.31,143862.0,111.7939,111.8031,111.5453,111.7018,143862.0
2022-04-28 10:55:00,121.31,121.56,121.29,121.56,120927.0,111.7018,111.932,111.6834,111.932,120927.0
2022-04-28 11:00:00,121.57,121.84,121.56,121.67,120326.0,111.9412,112.1898,111.932,112.0333,120326.0
2022-04-28 11:05:00,121.67,121.91,121.59,121.78,72866.0,112.0333,112.2543,111.9596,112.1346,72866.0
2022-04-28 11:10:00,121.78,121.97,121.73,121.89,80116.0,112.1346,112.3095,112.0886,112.2359,80116.0
2022-04-28 11:15:00,121.88,122.04,121.79,121.98,105615.0,112.2267,112.374,112.1438,112.3188,105615.0
2022-04-28 11:20:00,121.98,121.99,121.75,121.84,54989.0,112.3188,112.328,112.107,112.1898,54989.0
2022-04-28 11:25:00,121.86,122.01,121.79,121.9,61968.0,112.2083,112.3464,112.1438,112.2451,61968.0
2022-04-28 11:30:00,121.91,122.04,121.71,121.92,91460.0,112.2543,112.374,112.0701,112.2635,91460.0
2022-04-28 11:35:00,121.94,121.94,121.63,121.67,61726.0,112.2819,112.2819,111.9965,112.0333,61726.0
2022-04-28 11:40:00,121.66,121.74,121.47,121.47,86918.0,112.0241,112.0978,111.8491,111.8491,86918.0
2022-04-28 11:45:00,121.47,121.52,121.31,121.49,125481.0,111.8491,111.8952,111.7018,111.8676,125481.0
2022-04-28 11:50:00,121.5,121.72,121.48,121.64,113504.0,111.8768,112.0793,111.8584,112.0057,113504.0
2022-04-28 11:55:00,121.66,121.77,121.58,121.74,69756.0,112.0241,112.1254,111.9504,112.0978,69756.0
2022-04-28 12:00:00,121.73,121.91,121.7,121.9,103742.0,112.0886,112.2543,112.0609,112.2451,103742.0
2022-04-28 12:05:00,121.88,121.88,121.63,121.67,69621.0,112.2267,112.2267,111.9965,112.0333,69621.0
2022-04-28 12:10:00,121.67,121.91,121.66,121.86,86954.0,112.0333,112.2543,112.0241,112.2083,86954.0
2022-04-28 12:15:00,121.86,121.93,121.8,121.92,76869.0,112.2083,112.2727,112.153,112.2635,76869.0
2022-04-28 12:20:00,121.92,122.07,121.92,122.0,97087.0,112.2635,112.4016,112.2635,112.3372,97087.0
2022-04-28 12:25:00,121.99,122.19,121.98,122.18,97383.0,112.328,112.5121,112.3188,112.5029,97383.0
2022-04-28 12:30:00,122.2,122.39,122.17,122.37,117382.0,112.5213,112.6963,112.4937,112.6779,117382.0
2022-04-28 12:35:00,122.38,122.47,122.24,122.27,91849.0,112.6871,112.7699,112.5582,112.5858,91849.0
2022-04-28 12:40:00,122.28,122.72,122.28,122.72,117227.0,112.595,113.0001,112.595,113.0001,117227.0
2022-04-28 12:45:00,122.72,122.96,122.65,122.86,113259.0,113.0001,113.2211,112.9357,113.1291,113259.0
2022-04-28 12:50:00,122.87,122.88,122.56,122.73,101547.0,113.1383,113.1475,112.8528,113.0094,101547.0
2022-04-28 12:55:00,122.72,122.9,122.68,122.88,60188.0,113.0001,113.1659,112.9633,113.1475,60188.0
2022-04-28 13:00:00,122.9,122.93,122.78,122.85,61769.0,113.1659,113.1935,113.0554,113.1198,61769.0
2022-04-28 13:05:00,122.86,122.96,122.72,122.79,197934.0,113.1291,113.2211,113.0001,113.0646,197934.0
2022-04-28 13:10:00,122.79,123.11,122.78,123.06,110659.0,113.0646,113.3593,113.0554,113.3132,110659.0
2022-04-28 13:15:00,123.06,123.07,122.86,123.04,109703.0,113.3132,113.3224,113.1291,113.2948,109703.0
2022-04-28 13:20:00,123.05,123.05,122.85,122.87,73907.0,113.304,113.304,113.1198,113.1383,73907.0
2022-04-28 13:25:00,122.87,123.05,122.79,123.0,77031.0,113.1383,113.304,113.0646,113.258,77031.0
2022-04-28 13:30:00,123.0,123.12,122.81,123.02,73754.0,113.258,113.3685,113.083,113.2764,73754.0
2022-04-28 13:35:00,123.04,123.3,123.02,123.25,88484.0,113.2948,113.5342,113.2764,113.4882,88484.0
2022-04-28 13:40:00,123.27,123.3,122.91,123.01,76711.0,113.5066,113.5342,113.1751,113.2672,76711.0
2022-04-28 13:45:00,123.02,123.25,122.97,123.22,79883.0,113.2764,113.4882,113.2303,113.4605,79883.0
2022-04-28 13:50:00,123.22,123.24,123.0,123.22,94799.0,113.4605,113.479,113.258,113.4605,94799.0
2022-04-28 13:55:00,123.24,123.26,123.12,123.24,81644.0,113.479,113.4974,113.3685,113.479,81644.0
2022-04-28 14:00:00,123.24,123.31,123.19,123.26,81789.0,113.479,113.5434,113.4329,113.4974,81789.0
2022-04-28 14:05:00,123.26,123.29,123.09,123.19,77349.0,113.4974,113.525,113.3408,113.4329,77349.0
2022-04-28 14:10:00,123.2,123.31,123.18,123.21,84519.0,113.4421,113.5434,113.4237,113.4513,84519.0
2022-04-28 14:15:00,123.22,123.23,123.07,123.2,61356.0,113.4605,113.4698,113.3224,113.4421,61356.0
2022-04-28 14:20:00,123.2,123.31,123.08,123.3,63314.0,113.4421,113.5434,113.3316,113.5342,63314.0
2022-04-28 14:25:00,123.3,123.3,123.13,123.14,97664.0,113.5342,113.5342,113.3777,113.3869,97664.0
2022-04-28 14:30:00,123.16,123.24,123.03,123.1,65861.0,113.4053,113.479,113.2856,113.35,65861.0
2022-04-28 14:35:00,123.11,123.24,123.03,123.24,66593.0,113.3593,113.479,113.2856,113.479,66593.0
2022-04-28 14:40:00,123.24,123.49,123.23,123.45,81300.0,113.479,113.7092,113.4698,113.6723,81300.0
2022-04-28 14:45:00,123.44,123.57,123.43,123.54,140070.0,113.6631,113.7828,113.6539,113.7552,140070.0
2022-04-28 14:50:00,123.54,123.58,123.25,123.27,69450.0,113.7552,113.792,113.4882,113.5066,69450.0
2022-04-28 14:55:00,123.25,123.39,123.21,123.37,76889.0,113.4882,113.6171,113.4513,113.5987,76889.0
2022-04-28 15:00:00,123.37,123.47,123.31,123.41,80630.0,113.5987,113.6907,113.5434,113.6355,80630.0
2022-04-28 15:05:00,123.42,123.55,123.42,123.52,112024.0,113.6447,113.7644,113.6447,113.7368,112024.0
2022-04-28 15:10:00,123.53,123.53,123.31,123.38,103757.0,113.746,113.746,113.5434,113.6079,103757.0
2022-04-28 15:15:00,123.37,123.5,123.32,123.47,88707.0,113.5987,113.7184,113.5526,113.6907,88707.0
2022-04-28 15:20:00,123.47,123.65,123.43,123.64,124609.0,113.6907,113.8565,113.6539,113.8473,124609.0
2022-04-28 15:25:00,123.64,123.64,123.31,123.33,136593.0,113.8473,113.8473,113.5434,113.5618,136593.0
2022-04-28 15:30:00,123.33,123.34,123.11,123.16,95239.0,113.5618,113.571,113.3593,113.4053,95239.0
2022-04-28 15:35:00,123.16,123.16,122.88,122.95,220342.0,113.4053,113.4053,113.1475,113.2119,220342.0
2022-04-28 15:40:00,122.94,123.17,122.92,122.98,135405.0,113.2027,113.4145,113.1843,113.2396,135405.0
2022-04-28 15:45:00,122.98,123.11,122.85,123.04,156927.0,113.2396,113.3593,113.1198,113.2948,156927.0
2022-04-28 15:50:00,123.02,123.09,122.85,123.03,178836.0,113.2764,113.3408,113.1198,113.2856,178836.0
2022-04-28 15:55:00,123.01,123.38,122.95,123.37,429774.0,113.2672,113.6079,113.2119,113.5987,429774.0
2022-04-29 09:30:00,123.05,123.57,122.79,123.15,334548.0,113.304,113.7828,113.0646,113.3961,334548.0
2022-04-29 09:35:00,123.13,123.43,122.73,122.99,127695.0,113.3777,113.6539,113.0094,113.2488,127695.0
2022-04-29 09:40:00,122.97,123.37,122.88,123.09,184145.0,113.2303,113.5987,113.1475,113.3408,184145.0
2022-04-29 09:45:00,123.07,123.61,123.01,123.36,138646.0,113.3224,113.8197,113.2672,113.5895,138646.0
2022-04-29 09:50:00,123.33,123.34,122.53,122.73,137879.0,113.5618,113.571,112.8252,113.0094,137879.0
2022-04-29 09:55:00,122.71,123.46,122.69,123.43,93795.0,112.9909,113.6815,112.9725,113.6539,93795.0
2022-04-29 10:00:00,123.44,123.51,123.05,123.38,82226.0,113.6631,113.7276,113.304,113.6079,82226.0
2022-04-29 10:05:00,123.38,123.52,123.04,123.25,65743.0,113.6079,113.7368,113.2948,113.4882,65743.0
2022-04-29 10:10:00,123.21,123.39,123.06,123.12,62103.0,113.4513,113.6171,113.3132,113.3685,62103.0
2022-04-29 10:15:00,123.12,123.17,122.45,122.61,74269.0,113.3685,113.4145,112.7515,112.8989,74269.0
2022-04-29 10:20:00,122.61,122.62,122.08,122.28,158938.0,112.8989,112.9081,112.4108,112.595,158938.0
2022-04-29 10:25:00,122.29,122.38,121.79,121.92,158457.0,112.6042,112.6871,112.1438,112.2635,158457.0
2022-04-29 10:30:00,121.93,122.25,121.88,122.1,75337.0,112.2727,112.5674,112.2267,112.4293,75337.0
2022-04-29 10:35:00,122.14,122.17,121.84,122.07,78601.0,112.4661,112.4937,112.1898,112.4016,78601.0
2022-04-29 10:40:00,122.07,122.17,121.89,122.09,63698.0,112.4016,112.4937,112.2359,112.42,63698.0
2022-04-29 10:45:00,122.08,122.14,121.93,122.05,71227.0,112.4108,112.4661,112.2727,112.3832,71227.0
2022-04-29 10:50:00,122.06,122.27,121.99,122.12,64143.0,112.3924,112.5858,112.328,112.4477,64143.0
2022-04-29 10:55:00,122.12,122.58,122.06,122.56,95604.0,112.4477,112.8712,112.3924,112.8528,95604.0
2022-04-29 11:00:00,122.55,122.58,122.39,122.56,84616.0,112.8436,112.8712,112.6963,112.8528,84616.0
2022-04-29 11:05:00,122.52,122.63,122.34,122.35,86640.0,112.816,112.9173,112.6502,112.6594,86640.0
2022-04-29 11:10:00,122.36,122.45,122.12,122.38,101467.0,112.6687,112.7515,112.4477,112.6871,101467.0
2022-04-29 11:15:00,122.35,122.5,122.22,122.3,85673.0,112.6594,112.7976,112.5397,112.6134,85673.0
2022-04-29 11:20:00,122.3,122.61,122.28,122.49,72254.0,112.6134,112.8989,112.595,112.7884,72254.0
2022-04-29 11:25:00,122.5,122.56,122.26,122.32,68411.0,112.7976,112.8528,112.5766,112.6318,68411.0
2022-04-29 11:30:00,122.32,122.59,122.22,122.52,81552.0,112.6318,112.8804,112.5397,112.816,81552.0
2022-04-29 11:35:00,122.53,122.67,122.42,122.5,37847.0,112.8252,112.9541,112.7239,112.7976,37847.0
2022-04-29 11:40:00,122.47,122.71,122.46,122.61,48581.0,112.7699,112.9909,112.7607,112.8989,48581.0
2022-04-29 11:45:00,122.61,122.66,122.4,122.41,62380.0,112.8989,112.9449,112.7055,112.7147,62380.0
2022-04-29 11:50:00,122.42,122.52,122.27,122.27,46402.0,112.7239,112.816,112.5858,112.5858,46402.0
2022-04-29 11:55:00,122.28,122.32,122.06,122.1,71647.0,112.595,112.6318,112.3924,112.4293,71647.0
2022-04-29 12:00:00,122.09,122.1,121.73,121.74,92176.0,112.42,112.4293,112.0886,112.0978,92176.0
2022-04-29 12:05:00,121.72,121.97,121.72,121.96,46039.0,112.0793,112.3095,112.0793,112.3003,46039.0
2022-04-29 12:10:00,121.96,122.01,121.91,121.97,36363.0,112.3003,112.3464,112.2543,112.3095,36363.0
2022-04-29 12:15:00,121.96,121.97,121.81,121.87,47573.0,112.3003,112.3095,112.1622,112.2175,47573.0
2022-04-29 12:20:00,121.87,121.97,121.8,121.96,94365.0,112.2175,112.3095,112.153,112.3003,94365.0
2022-04-29 12:25:00,121.96,122.02,121.68,121.76,47893.0,112.3003,112.3556,112.0425,112.1162,47893.0
2022-04-29 12:30:00,121.74,121.85,121.68,121.81,38612.0,112.0978,112.1991,112.0425,112.1622,38612.0
2022-04-29 12:35:00,121.81,121.88,121.66,121.73,30912.0,112.1622,112.2267,112.0241,112.0886,30912.0
2022-04-29 12:40:00,121.73,121.74,121.56,121.57,39687.0,112.0886,112.0978,111.932,111.9412,39687.0
2022-04-29 12:45:00,121.58,121.63,121.48,121.52,58608.0,111.9504,111.9965,111.8584,111.8952,58608.0
2022-04-29 12:50:00,121.52,121.52,121.21,121.22,49474.0,111.8952,111.8952,111.6097,111.6189,49474.0
2022-04-29 12:55:00,121.23,121.29,121.16,121.26,89118.0,111.6282,111.6834,111.5637,111.6558,89118.0
2022-04-29 13:00:00,121.27,121.54,121.21,121.48,140475.0,111.665,111.9136,111.6097,111.8584,140475.0
2022-04-29 13:05:00,121.48,121.48,121.18,121.22,118095.0,111.8584,111.8584,111.5821,111.6189,118095.0
2022-04-29 13:10:00,121.23,121.37,121.15,121.31,46413.0,111.6282,111.7571,111.5545,111.7018,46413.0
2022-04-29 13:15:00,121.29,121.42,121.25,121.39,61353.0,111.6834,111.8031,111.6466,111.7755,61353.0
2022-04-29 13:20:00,121.39,121.47,121.27,121.36,80386.0,111.7755,111.8491,111.665,111.7479,80386.0
2022-04-29 13:25:00,121.33,121.6,121.33,121.57,88451.0,111.7202,111.9689,111.7202,111.9412,88451.0
2022-04-29 13:30:00,121.57,121.77,121.54,121.55,76164.0,111.9412,112.1254,111.9136,111.9228,76164.0
2022-04-29 13:35:00,121.53,121.76,121.5,121.58,66999.0,111.9044,112.1162,111.8768,111.9504,66999.0
2022-04-29 13:40:00,121.57,121.6,121.36,121.4,50599.0,111.9412,111.9689,111.7479,111.7847,50599.0
2022-04-29 13:45:00,121.42,121.43,121.25,121.32,57043.0,111.8031,111.8123,111.6466,111.711,57043.0
2022-04-29 13:50:00,121.32,121.36,121.19,121.21,47853.0,111.711,111.7479,111.5913,111.6097,47853.0
2022-04-29 13:55:00,121.18,121.19,120.96,120.99,114475.0,111.5821,111.5913,111.3795,111.4072,114475.0
2022-04-29 14:00:00,120.99,121.02,120.77,120.79,79049.0,111.4072,111.4348,111.2046,111.223,79049.0
2022-04-29 14:05:00,120.78,120.85,120.7,120.78,65288.0,111.2138,111.2783,111.1401,111.2138,65288.0
2022-04-29 14:10:00,120.78,120.88,120.7,120.84,76198.0,111.2138,111.3059,111.1401,111.269,76198.0
2022-04-29 14:15:00,120.86,121.01,120.7,120.74,89412.0,111.2875,111.4256,111.1401,111.177,89412.0
2022-04-29 14:20:00,120.74,120.75,120.53,120.56,75176.0,111.177,111.1862,110.9836,111.0112,75176.0
2022-04-29 14:25:00,120.56,120.59,120.47,120.5,91049.0,111.0112,111.0388,110.9284,110.956,91049.0
2022-04-29 14:30:00,120.48,120.59,120.43,120.48,86612.0,110.9376,111.0388,110.8915,110.9376,86612.0
2022-04-29 14:35:00,120.49,120.53,120.31,120.34,95708.0,110.9468,110.9836,110.781,110.8086,95708.0
2022-04-29 14:40:00,120.33,120.5,120.33,120.5,84837.0,110.7994,110.956,110.7994,110.956,84837.0
2022-04-29 14:45:00,120.5,120.51,120.14,120.14,147125.0,110.956,110.9652,110.6245,110.6245,147125.0
2022-04-29 14:50:00,120.15,120.21,120.0,120.05,201403.0,110.6337,110.6889,110.4956,110.5416,201403.0
2022-04-29 14:55:00,120.04,120.42,120.0,120.38,136364.0,110.5324,110.8823,110.4956,110.8455,136364.0
2022-04-29 15:00:00,120.37,120.41,120.19,120.33,85859.0,110.8363,110.8731,110.6705,110.7994,85859.0
2022-04-29 15:05:00,120.33,120.33,120.03,120.04,81217.0,110.7994,110.7994,110.5232,110.5324,81217.0
2022-04-29 15:10:00,120.04,120.07,119.81,119.91,113932.0,110.5324,110.56,110.3206,110.4127,113932.0
2022-04-29 15:15:00,119.91,120.28,119.91,120.26,145165.0,110.4127,110.7534,110.4127,110.735,145165.0
2022-04-29 15:20:00,120.27,120.3,119.94,119.96,104598.0,110.7442,110.7718,110.4403,110.4587,104598.0
2022-04-29 15:25:00,119.97,120.09,119.87,119.87,107689.0,110.468,110.5784,110.3759,110.3759,107689.0
2022-04-29 15:30:00,119.87,120.07,119.76,120.0,181651.0,110.3759,110.56,110.2746,110.4956,181651.0
2022-04-29 15:35:00,119.99,120.02,119.77,119.83,282977.0,110.4864,110.514,110.2838,110.339,282977.0
2022-04-29 15:40:00,119.82,120.03,119.65,119.71,230003.0,110.3298,110.5232,110.1733,110.2285,230003.0
2022-04-29 15:45:00,119.69,119.79,119.32,119.36,304051.0,110.2101,110.3022,109.8694,109.9063,304051.0
2022-04-29 15:50:00,119.36,119.4,119.1,119.25,447430.0,109.9063,109.9431,109.6669,109.805,447430.0
2022-04-29 15:55:00,119.24,119.44,118.9,119.38,887070.0,109.7958,109.9799,109.4827,109.9247,887070.0
2022-05-02 09:30:00,119.88,120.42,118.98,118.98,454860.0,110.3851,110.8823,109.5564,109.5564,454860.0
2022-05-02 09:35:00,118.97,119.0,118.22,118.58,257061.0,109.5472,109.5748,108.8566,109.188,257061.0
2022-05-02 09:40:00,118.59,119.49,118.33,119.05,293538.0,109.1973,110.026,108.9578,109.6208,293538.0
2022-05-02 09:45:00,119.03,119.92,118.99,119.72,267807.0,109.6024,110.4219,109.5656,110.2378,267807.0
2022-05-02 09:50:00,119.72,120.16,119.41,120.0,162593.0,110.2378,110.6429,109.9523,110.4956,162593.0
2022-05-02 09:55:00,120.0,120.22,119.46,119.47,156361.0,110.4956,110.6982,109.9983,110.0076,156361.0
2022-05-02 10:00:00,119.51,119.79,119.29,119.37,240830.0,110.0444,110.3022,109.8418,109.9155,240830.0
2022-05-02 10:05:00,119.38,119.42,118.72,118.96,172819.0,109.9247,109.9615,109.317,109.5379,172819.0
2022-05-02 10:10:00,118.99,119.77,118.9,119.77,199660.0,109.5656,110.2838,109.4827,110.2838,199660.0
2022-05-02 10:15:00,119.75,119.98,119.44,119.9,133690.0,110.2654,110.4772,109.9799,110.4035,133690.0
2022-05-02 10:20:00,119.91,120.23,119.6,120.18,111026.0,110.4127,110.7074,110.1273,110.6613,111026.0
2022-05-02 10:25:00,120.16,120.44,120.01,120.03,241661.0,110.6429,110.9007,110.5048,110.5232,241661.0
2022-05-02 10:30:00,120.07,120.38,120.07,120.2,158515.0,110.56,110.8455,110.56,110.6797,158515.0
2022-05-02 10:35:00,120.19,120.27,119.81,120.04,182530.0,110.6705,110.7442,110.3206,110.5324,182530.0
2022-05-02 10:40:00,120.05,120.25,119.96,120.09,138620.0,110.5416,110.7258,110.4587,110.5784,138620.0
2022-05-02 10:45:00,120.08,120.28,119.88,120.27,113413.0,110.5692,110.7534,110.3851,110.7442,113413.0
2022-05-02 10:50:00,120.28,120.3,119.88,120.04,176062.0,110.7534,110.7718,110.3851,110.5324,176062.0
2022-05-02 10:55:00,120.03,120.05,119.71,119.76,98234.0,110.5232,110.5416,110.2285,110.2746,98234.0
2022-05-02 11:00:00,119.82,119.83,119.3,119.33,189981.0,110.3298,110.339,109.851,109.8786,189981.0
2022-05-02 11:05:00,119.32,119.71,119.3,119.64,173741.0,109.8694,110.2285,109.851,110.1641,173741.0
2022-05-02 11:10:00,119.65,119.76,119.57,119.71,121845.0,110.1733,110.2746,110.0996,110.2285,121845.0
2022-05-02 11:15:00,119.71,119.75,119.22,119.42,153276.0,110.2285,110.2654,109.7774,109.9615,153276.0
2022-05-02 11:20:00,119.4,119.5,119.2,119.46,148681.0,109.9431,110.0352,109.7589,109.9983,148681.0
2022-05-02 11:25:00,119.47,119.59,119.13,119.2,104247.0,110.0076,110.1181,109.6945,109.7589,104247.0
2022-05-02 11:30:00,119.24,119.41,119.02,119.36,149307.0,109.7958,109.9523,109.5932,109.9063,149307.0
2022-05-02 11:35:00,119.39,119.52,119.03,119.11,105519.0,109.9339,110.0536,109.6024,109.6761,105519.0
2022-05-02 11:40:00,119.09,119.5,119.01,119.43,145420.0,109.6577,110.0352,109.584,109.9707,145420.0
2022-05-02 11:45:00,119.42,119.61,119.34,119.34,80449.0,109.9615,110.1365,109.8879,109.8879,80449.0
2022-05-02 11:50:00,119.34,119.68,119.29,119.65,139881.0,109.8879,110.2009,109.8418,110.1733,139881.0
2022-05-02 11:55:00,119.64,119.7,119.43,119.7,133694.0,110.1641,110.2193,109.9707,110.2193,133694.0
2022-05-02 12:00:00,119.73,119.81,119.14,119.19,101275.0,110.247,110.3206,109.7037,109.7497,101275.0
2022-05-02 12:05:00,119.19,119.29,119.03,119.29,68672.0,109.7497,109.8418,109.6024,109.8418,68672.0
2022-05-02 12:10:00,119.27,119.33,119.16,119.33,95222.0,109.8234,109.8786,109.7221,109.8786,95222.0
2022-05-02 12:15:00,119.31,119.42,119.18,119.38,106401.0,109.8602,109.9615,109.7405,109.9247,106401.0
2022-05-02 12:20:00,119.4,119.51,119.3,119.35,86264.0,109.9431,110.0444,109.851,109.8971,86264.0
2022-05-02 12:25:00,119.36,119.5,119.25,119.5,61698.0,109.9063,110.0352,109.805,110.0352,61698.0
2022-05-02 12:30:00,119.52,119.58,119.37,119.44,71480.0,110.0536,110.1088,109.9155,109.9799,71480.0
2022-05-02 12:35:00,119.48,119.55,119.3,119.35,90244.0,110.0168,110.0812,109.851,109.8971,90244.0
2022-05-02 12:40:00,119.34,119.45,119.19,119.2,64414.0,109.8879,109.9891,109.7497,109.7589,64414.0
2022-05-02 12:45:00,119.19,119.36,119.06,119.25,117920.0,109.7497,109.9063,109.63,109.805,117920.0
2022-05-02 12:50:00,119.25,119.35,119.1,119.19,181906.0,109.805,109.8971,109.6669,109.7497,181906.0
2022-05-02 12:55:00,119.2,119.43,119.17,119.25,266773.0,109.7589,109.9707,109.7313,109.805,266773.0
2022-05-02 13:00:00,119.27,119.49,119.24,119.45,203993.0,109.8234,110.026,109.7958,109.9891,203993.0
2022-05-02 13:05:00,119.46,119.76,119.4,119.57,194167.0,109.9983,110.2746,109.9431,110.0996,194167.0
2022-05-02 13:10:00,119.56,119.73,119.23,119.34,89082.0,110.0904,110.247,109.7866,109.8879,89082.0
2022-05-02 13:15:00,119.34,119.37,119.12,119.29,106496.0,109.8879,109.9155,109.6853,109.8418,106496.0
2022-05-02 13:20:00,119.29,119.3,119.12,119.23,166626.0,109.8418,109.851,109.6853,109.7866,166626.0
2022-05-02 13:25:00,119.26,119.37,119.21,119.37,128095.0,109.8142,109.9155,109.7681,109.9155,128095.0
2022-05-02 13:30:00,119.37,119.51,119.23,119.3,98269.0,109.9155,110.0444,109.7866,109.851,98269.0
2022-05-02 13:35:00,119.29,119.35,119.2,119.29,120857.0,109.8418,109.8971,109.7589,109.8418,120857.0
2022-05-02 13:40:00,119.28,119.39,119.17,119.17,87406.0,109.8326,109.9339,109.7313,109.7313,87406.0
2022-05-02 13:45:00,119.16,119.23,119.01,119.06,137885.0,109.7221,109.7866,109.584,109.63,137885.0
2022-05-02 13:50:00,119.06,119.34,118.98,119.01,153130.0,109.63,109.8879,109.5564,109.584,153130.0
2022-05-02 13:55:00,119.03,119.18,118.85,119.16,136530.0,109.6024,109.7405,109.4367,109.7221,136530.0
2022-05-02 14:00:00,119.15,119.28,118.96,119.27,107815.0,109.7129,109.8326,109.5379,109.8234,107815.0
2022-05-02 14:05:00,119.25,119.41,119.07,119.09,80959.0,109.805,109.9523,109.6392,109.6577,80959.0
2022-05-02 14:10:00,119.06,119.09,118.82,118.83,116618.0,109.63,109.6577,109.409,109.4182,116618.0
2022-05-02 14:15:00,118.83,118.84,118.57,118.58,105289.0,109.4182,109.4275,109.1788,109.188,105289.0
2022-05-02 14:20:00,118.58,118.82,118.56,118.75,104250.0,109.188,109.409,109.1696,109.3446,104250.0
2022-05-02 14:25:00,118.73,118.81,118.58,118.74,96018.0,109.3262,109.3998,109.188,109.3354,96018.0
2022-05-02 14:30:00,118.75,118.94,118.68,118.87,169085.0,109.3446,109.5195,109.2801,109.4551,169085.0
2022-05-02 14:35:00,118.87,118.87,118.61,118.72,106159.0,109.4551,109.4551,109.2157,109.317,106159.0
2022-05-02 14:40:00,118.73,118.78,118.36,118.48,113176.0,109.3262,109.3722,108.9855,109.096,113176.0
2022-05-02 14:45:00,118.5,118.84,118.48,118.84,144514.0,109.1144,109.4275,109.096,109.4275,144514.0
2022-05-02 14:50:00,118.82,119.0,118.69,118.89,153745.0,109.409,109.5748,109.2893,109.4735,153745.0
2022-05-02 14:55:00,118.88,118.92,118.63,118.79,102633.0,109.4643,109.5011,109.2341,109.3814,102633.0
2022-05-02 15:00:00,118.79,119.29,118.76,119.16,193944.0,109.3814,109.8418,109.3538,109.7221,193944.0
2022-05-02 15:05:00,119.17,119.8,119.15,119.71,155778.0,109.7313,110.3114,109.7129,110.2285,155778.0
2022-05-02 15:10:00,119.7,120.07,119.69,119.98,190514.0,110.2193,110.56,110.2101,110.4772,190514.0
2022-05-02 15:15:00,119.97,120.01,119.71,120.0,107209.0,110.468,110.5048,110.2285,110.4956,107209.0
2022-05-02 15:20:00,120.02,120.32,120.02,120.24,131614.0,110.514,110.7902,110.514,110.7166,131614.0
2022-05-02 15:25:00,120.23,120.32,119.97,120.04,185507.0,110.7074,110.7902,110.468,110.5324,185507.0
2022-05-02 15:30:00,120.02,120.67,120.02,120.66,188351.0,110.514,111.1125,110.514,111.1033,188351.0
2022-05-02 15:35:00,120.66,120.71,120.11,120.22,186264.0,111.1033,111.1493,110.5969,110.6982,186264.0
2022-05-02 15:40:00,120.23,120.45,119.87,119.9,198317.0,110.7074,110.9099,110.3759,110.4035,198317.0
2022-05-02 15:45:00,119.87,120.5,119.82,120.41,231465.0,110.3759,110.956,110.3298,110.8731,231465.0
2022-05-02 15:50:00,120.43,120.54,120.15,120.22,475279.0,110.8915,110.9928,110.6337,110.6982,475279.0
2022-05-02 15:55:00,120.22,120.5,120.04,120.44,890818.0,110.6982,110.956,110.5324,110.9007,890818.0
2022-05-03 09:30:00,121.53,121.87,121.07,121.6,649796.0,111.9044,112.2175,111.4808,111.9689,649796.0
2022-05-03 09:35:00,121.59,122.08,121.21,121.3,274575.0,111.9596,112.4108,111.6097,111.6926,274575.0
2022-05-03 09:40:00,121.31,121.76,121.17,121.63,251791.0,111.7018,112.1162,111.5729,111.9965,251791.0
2022-05-03 09:45:00,121.61,121.62,121.06,121.46,171539.0,111.9781,111.9873,111.4716,111.8399,171539.0
2022-05-03 09:50:00,121.43,121.59,121.1,121.37,191516.0,111.8123,111.9596,111.5085,111.7571,191516.0
2022-05-03 09:55:00,121.38,121.55,121.17,121.38,136255.0,111.7663,111.9228,111.5729,111.7663,136255.0
2022-05-03 10:00:00,121.34,121.76,121.33,121.67,126249.0,111.7294,112.1162,111.7202,112.0333,126249.0
2022-05-03 10:05:00,121.69,121.74,120.79,120.97,233996.0,112.0517,112.0978,111.223,111.3888,233996.0
2022-05-03 10:10:00,120.97,121.45,120.78,121.36,192626.0,111.3888,111.8307,111.2138,111.7479,192626.0
2022-05-03 10:15:00,121.36,121.46,120.97,121.41,168269.0,111.7479,111.8399,111.3888,111.7939,168269.0
2022-05-03 10:20:00,121.42,121.65,121.31,121.6,82729.0,111.8031,112.0149,111.7018,111.9689,82729.0
2022-05-03 10:25:00,121.62,121.99,121.56,121.7,110544.0,111.9873,112.328,111.932,112.0609,110544.0
2022-05-03 10:30:00,121.71,122.01,121.59,121.97,143772.0,112.0701,112.3464,111.9596,112.3095,143772.0
2022-05-03 10:35:00,121.98,122.05,121.74,121.75,129052.0,112.3188,112.3832,112.0978,112.107,129052.0
2022-05-03 10:40:00,121.75,121.98,121.64,121.75,127119.0,112.107,112.3188,112.0057,112.107,127119.0
2022-05-03 10:45:00,121.76,121.92,121.67,121.85,137810.0,112.1162,112.2635,112.0333,112.1991,137810.0
2022-05-03 10:50:00,121.83,122.17,121.81,122.08,172617.0,112.1806,112.4937,112.1622,112.4108,172617.0
2022-05-03 10:55:00,122.09,122.39,122.03,122.27,158750.0,112.42,112.6963,112.3648,112.5858,158750.0
2022-05-03 11:00:00,122.27,122.77,122.19,122.76,103922.0,112.5858,113.0462,112.5121,113.037,103922.0
2022-05-03 11:05:00,122.78,122.89,122.69,122.78,189385.0,113.0554,113.1567,112.9725,113.0554,189385.0
2022-05-03 11:10:00,122.78,123.11,122.59,123.09,122592.0,113.0554,113.3593,112.8804,113.3408,122592.0
2022-05-03 11:15:00,123.11,123.28,122.94,123.13,130486.0,113.3593,113.5158,113.2027,113.3777,130486.0
2022-05-03 11:20:00,123.12,123.46,123.1,123.46,122480.0,113.3685,113.6815,113.35,113.6815,122480.0
2022-05-03 11:25:00,123.45,123.56,123.32,123.41,133846.0,113.6723,113.7736,113.5526,113.6355,133846.0
2022-05-03 11:30:00,123.39,123.95,123.39,123.86,110356.0,113.6171,114.1327,113.6171,114.0499,110356.0
2022-05-03 11:35:00,123.87,123.87,123.55,123.63,113769.0,114.0591,114.0591,113.7644,113.8381,113769.0
2022-05-03 11:40:00,123.65,123.83,123.52,123.52,81675.0,113.8565,114.0222,113.7368,113.7368,81675.0
2022-05-03 11:45:00,123.53,123.63,123.41,123.53,62025.0,113.746,113.8381,113.6355,113.746,62025.0
2022-05-03 11:50:00,123.53,123.6,123.37,123.56,94375.0,113.746,113.8104,113.5987,113.7736,94375.0
2022-05-03 11:55:00,123.56,123.93,123.52,123.91,131006.0,113.7736,114.1143,113.7368,114.0959,131006.0
2022-05-03 12:00:00,123.91,124.12,123.87,123.99,126975.0,114.0959,114.2893,114.0591,114.1696,126975.0
2022-05-03 12:05:00,123.97,123.97,123.28,123.47,148474.0,114.1511,114.1511,113.5158,113.6907,148474.0
2022-05-03 12:10:00,123.45,123.78,123.43,123.74,68970.0,113.6723,113.9762,113.6539,113.9394,68970.0
2022-05-03 12:15:00,123.75,124.06,123.69,124.04,125589.0,113.9486,114.234,113.8933,114.2156,125589.0
2022-05-03 12:20:00,124.04,124.13,123.88,123.97,97900.0,114.2156,114.2985,114.0683,114.1511,97900.0
2022-05-03 12:25:00,123.97,124.08,123.69,123.72,120139.0,114.1511,114.2524,113.8933,113.9209,120139.0
2022-05-03 12:30:00,123.71,123.75,123.49,123.62,107323.0,113.9117,113.9486,113.7092,113.8289,107323.0
2022-05-03 12:35:00,123.66,123.83,123.53,123.65,53922.0,113.8657,114.0222,113.746,113.8565,53922.0
2022-05-03 12:40:00,123.65,123.88,123.57,123.77,73253.0,113.8565,114.0683,113.7828,113.967,73253.0
2022-05-03 12:45:00,123.77,123.96,123.57,123.73,70231.0,113.967,114.1419,113.7828,113.9301,70231.0
2022-05-03 12:50:00,123.73,123.78,123.56,123.57,60188.0,113.9301,113.9762,113.7736,113.7828,60188.0
2022-05-03 12:55:00,123.56,123.77,123.4,123.66,54547.0,113.7736,113.967,113.6263,113.8657,54547.0
2022-05-03 13:00:00,123.67,123.85,123.6,123.65,75604.0,113.8749,114.0406,113.8104,113.8565,75604.0
2022-05-03 13:05:00,123.66,123.92,123.54,123.9,54779.0,113.8657,114.1051,113.7552,114.0867,54779.0
2022-05-03 13:10:00,123.92,123.96,123.82,123.86,54655.0,114.1051,114.1419,114.013,114.0499,54655.0
2022-05-03 13:15:00,123.87,124.02,123.84,123.92,59131.0,114.0591,114.1972,114.0314,114.1051,59131.0
2022-05-03 13:20:00,123.93,124.0,123.72,123.86,102538.0,114.1143,114.1788,113.9209,114.0499,102538.0
2022-05-03 13:25:00,123.85,123.85,123.65,123.79,48203.0,114.0406,114.0406,113.8565,113.9854,48203.0
2022-05-03 13:30:00,123.79,124.04,123.78,123.99,58414.0,113.9854,114.2156,113.9762,114.1696,58414.0
2022-05-03 13:35:00,124.0,124.17,123.93,124.07,66080.0,114.1788,114.3353,114.1143,114.2432,66080.0
2022-05-03 13:40:00,124.08,124.08,123.9,124.04,56183.0,114.2524,114.2524,114.0867,114.2156,56183.0
2022-05-03 13:45:00,124.05,124.09,123.88,123.92,52110.0,114.2248,114.2616,114.0683,114.1051,52110.0
2022-05-03 13:50:00,123.9,123.91,123.67,123.76,42990.0,114.0867,114.0959,113.8749,113.9578,42990.0
2022-05-03 13:55:00,123.75,123.84,123.7,123.79,60916.0,113.9486,114.0314,113.9025,113.9854,60916.0
2022-05-03 14:00:00,123.79,123.81,123.54,123.63,104442.0,113.9854,114.0038,113.7552,113.8381,104442.0
2022-05-03 14:05:00,123.62,123.62,123.43,123.56,55449.0,113.8289,113.8289,113.6539,113.7736,55449.0
2022-05-03 14:10:00,123.54,123.58,123.31,123.44,109250.0,113.7552,113.792,113.5434,113.6631,109250.0
2022-05-03 14:15:00,123.45,123.45,123.16,123.23,95235.0,113.6723,113.6723,113.4053,113.4698,95235.0
2022-05-03 14:20:00,123.25,123.25,123.07,123.13,67283.0,113.4882,113.4882,113.3224,113.3777,67283.0
2022-05-03 14:25:00,123.13,123.14,122.97,122.98,64234.0,113.3777,113.3869,113.2303,113.2396,64234.0
2022-05-03 14:30:00,123.0,123.14,122.9,123.11,119768.0,113.258,113.3869,113.1659,113.3593,119768.0
2022-05-03 14:35:00,123.11,123.4,122.96,122.99,105611.0,113.3593,113.6263,113.2211,113.2488,105611.0
2022-05-03 14:40:00,123.0,123.16,122.71,123.04,107725.0,113.258,113.4053,112.9909,113.2948,107725.0
2022-05-03 14:45:00,123.07,123.23,122.86,123.23,74453.0,113.3224,113.4698,113.1291,113.4698,74453.0
2022-05-03 14:50:00,123.21,123.39,123.15,123.28,88079.0,113.4513,113.6171,113.3961,113.5158,88079.0
2022-05-03 14:55:00,123.28,123.63,123.24,123.59,123131.0,113.5158,113.8381,113.479,113.8012,123131.0
2022-05-03 15:00:00,123.59,123.69,123.49,123.53,94149.0,113.8012,113.8933,113.7092,113.746,94149.0
2022-05-03 15:05:00,123.53,123.76,123.49,123.73,89905.0,113.746,113.9578,113.7092,113.9301,89905.0
2022-05-03 15:10:00,123.71,123.89,123.69,123.79,104823.0,113.9117,114.0775,113.8933,113.9854,104823.0
2022-05-03 15:15:00,123.79,123.86,123.56,123.58,102781.0,113.9854,114.0499,113.7736,113.792,102781.0
2022-05-03 15:20:00,123.58,123.83,123.42,123.66,70249.0,113.792,114.0222,113.6447,113.8657,70249.0
2022-05-03 15:25:00,123.66,123.66,123.45,123.56,73549.0,113.8657,113.8657,113.6723,113.7736,73549.0
2022-05-03 15:30:00,123.55,123.73,123.4,123.55,131226.0,113.7644,113.9301,113.6263,113.7644,131226.0
2022-05-03 15:35:00,123.55,123.55,122.99,123.02,152545.0,113.7644,113.7644,113.2488,113.2764,152545.0
2022-05-03 15:40:00,123.02,123.02,122.61,122.73,214498.0,113.2764,113.2764,112.8989,113.0094,214498.0
2022-05-03 15:45:00,122.73,123.09,122.54,122.92,246707.0,113.0094,113.3408,112.8344,113.1843,246707.0
2022-05-03 15:50:00,122.91,123.4,122.8,123.35,257793.0,113.1751,113.6263,113.0738,113.5802,257793.0
2022-05-03 15:55:00,123.34,123.41,122.95,123.03,656918.0,113.571,113.6355,113.2119,113.2856,656918.0
2022-05-04 09:30:00,122.8,123.47,122.76,123.34,534512.0,113.0738,113.6907,113.037,113.571,534512.0
2022-05-04 09:35:00,123.27,123.72,122.78,122.8,247093.0,113.5066,113.9209,113.0554,113.0738,247093.0
2022-05-04 09:40:00,122.78,123.82,122.74,123.8,258367.0,113.0554,114.013,113.0186,113.9946,258367.0
2022-05-04 09:45:00,123.83,124.46,123.7,124.29,193108.0,114.0222,114.6023,113.9025,114.4458,193108.0
2022-05-04 09:50:00,124.27,124.31,123.76,124.06,151102.0,114.4274,114.4642,113.9578,114.234,151102.0
2022-05-04 09:55:00,124.04,124.35,124.02,124.27,168001.0,114.2156,114.501,114.1972,114.4274,168001.0
2022-05-04 10:00:00,124.28,124.39,123.8,124.39,233387.0,114.4366,114.5379,113.9946,114.5379,233387.0
2022-05-04 10:05:00,124.39,124.42,123.7,123.78,175993.0,114.5379,114.5655,113.9025,113.9762,175993.0
2022-05-04 10:10:00,123.8,124.09,123.77,123.83,69429.0,113.9946,114.2616,113.967,114.0222,69429.0
2022-05-04 10:15:00,123.82,124.22,123.74,123.94,268999.0,114.013,114.3813,113.9394,114.1235,268999.0
2022-05-04 10:20:00,123.94,124.15,123.73,124.07,84360.0,114.1235,114.3169,113.9301,114.2432,84360.0
2022-05-04 10:25:00,124.09,124.52,124.08,124.43,96569.0,114.2616,114.6576,114.2524,114.5747,96569.0
2022-05-04 10:30:00,124.44,124.46,124.2,124.21,114005.0,114.5839,114.6023,114.3629,114.3721,114005.0
2022-05-04 10:35:00,124.21,124.39,124.16,124.39,105926.0,114.3721,114.5379,114.3261,114.5379,105926.0
2022-05-04 10:40:00,124.39,124.57,124.34,124.54,102006.0,114.5379,114.7036,114.4918,114.676,102006.0
2022-05-04 10:45:00,124.54,124.61,124.32,124.47,77125.0,114.676,114.7404,114.4734,114.6115,77125.0
2022-05-04 10:50:00,124.46,124.49,124.32,124.42,130202.0,114.6023,114.63,114.4734,114.5655,130202.0
2022-05-04 10:55:00,124.41,124.42,124.1,124.21,96927.0,114.5563,114.5655,114.2708,114.3721,96927.0
2022-05-04 11:00:00,124.2,124.32,123.89,123.99,72535.0,114.3629,114.4734,114.0775,114.1696,72535.0
2022-05-04 11:05:00,124.0,124.07,123.92,124.06,58701.0,114.1788,114.2432,114.1051,114.234,58701.0
2022-05-04 11:10:00,124.03,124.06,123.73,123.82,64499.0,114.2064,114.234,113.9301,114.013,64499.0
2022-05-04 11:15:00,123.83,124.2,123.82,123.91,166578.0,114.0222,114.3629,114.013,114.0959,166578.0
2022-05-04 11:20:00,123.89,123.91,123.7,123.77,64089.0,114.0775,114.0959,113.9025,113.967,64089.0
2022-05-04 11:25:00,123.76,123.86,123.65,123.74,66733.0,113.9578,114.0499,113.8565,113.9394,66733.0
2022-05-04 11:30:00,123.75,123.77,123.21,123.22,69563.0,113.9486,113.967,113.4513,113.4605,69563.0
2022-05-04 11:35:00,123.23,123.45,123.16,123.38,94226.0,113.4698,113.6723,113.4053,113.6079,94226.0
2022-05-04 11:40:00,123.37,123.55,123.33,123.49,61907.0,113.5987,113.7644,113.5618,113.7092,61907.0
2022-05-04 11:45:00,123.48,123.81,123.46,123.8,70278.0,113.6999,114.0038,113.6815,113.9946,70278.0
2022-05-04 11:50:00,123.8,123.88,123.7,123.86,56994.0,113.9946,114.0683,113.9025,114.0499,56994.0
2022-05-04 11:55:00,123.86,123.86,123.64,123.8,47538.0,114.0499,114.0499,113.8473,113.9946,47538.0
2022-05-04 12:00:00,123.79,123.87,123.7,123.76,42988.0,113.9854,114.0591,113.9025,113.9578,42988.0
2022-05-04 12:05:00,123.75,123.97,123.75,123.93,66240.0,113.9486,114.1511,113.9486,114.1143,66240.0
2022-05-04 12:10:00,123.93,123.93,123.78,123.82,37852.0,114.1143,114.1143,113.9762,114.013,37852.0
2022-05-04 12:15:00,123.84,123.99,123.79,123.96,46087.0,114.0314,114.1696,113.9854,114.1419,46087.0
2022-05-04 12:20:00,123.97,124.16,123.97,124.05,75323.0,114.1511,114.3261,114.1511,114.2248,75323.0
2022-05-04 12:25:00,124.09,124.1,123.99,124.06,47025.0,114.2616,114.2708,114.1696,114.234,47025.0
2022-05-04 12:30:00,124.09,124.2,124.07,124.14,41500.0,114.2616,114.3629,114.2432,114.3077,41500.0
2022-05-04 12:35:00,124.16,124.49,124.12,124.44,78577.0,114.3261,114.63,114.2893,114.5839,78577.0
2022-05-04 12:40:00,124.45,124.54,124.35,124.43,110043.0,114.5931,114.676,114.501,114.5747,110043.0
2022-05-04 12:45:00,124.43,124.45,124.24,124.42,79166.0,114.5747,114.5931,114.3998,114.5655,79166.0
2022-05-04 12:50:00,124.42,124.57,124.29,124.56,58504.0,114.5655,114.7036,114.4458,114.6944,58504.0
2022-05-04 12:55:00,124.56,124.64,124.42,124.49,68621.0,114.6944,114.7681,114.5655,114.63,68621.0
2022-05-04 13:00:00,124.49,124.56,124.35,124.41,84305.0,114.63,114.6944,114.501,114.5563,84305.0
2022-05-04 13:05:00,124.41,124.41,124.25,124.26,66543.0,114.5563,114.5563,114.409,114.4182,66543.0
2022-05-04 13:10:00,124.26,124.35,124.18,124.32,67845.0,114.4182,114.501,114.3445,114.4734,67845.0
2022-05-04 13:15:00,124.32,124.46,124.32,124.44,77815.0,114.4734,114.6023,114.4734,114.5839,77815.0
2022-05-04 13:20:00,124.45,124.57,124.38,124.46,81788.0,114.5931,114.7036,114.5287,114.6023,81788.0
2022-05-04 13:25:00,124.47,124.55,124.31,124.34,96037.0,114.6115,114.6852,114.4642,114.4918,96037.0
2022-05-04 13:30:00,124.35,124.37,124.19,124.27,75081.0,114.501,114.5195,114.3537,114.4274,75081.0
2022-05-04 13:35:00,124.28,124.33,124.04,124.16,57869.0,114.4366,114.4826,114.2156,114.3261,57869.0
2022-05-04 13:40:00,124.14,124.19,124.0,124.19,51062.0,114.3077,114.3537,114.1788,114.3537,51062.0
2022-05-04 13:45:00,124.21,124.26,124.15,124.18,37012.0,114.3721,114.4182,114.3169,114.3445,37012.0
2022-05-04 13:50:00,124.16,124.16,124.01,124.06,55528.0,114.3261,114.3261,114.188,114.234,55528.0
2022-05-04 13:55:00,124.05,124.49,123.97,124.31,259062.0,114.2248,114.63,114.1511,114.4642,259062.0
2022-05-04 14:00:00,124.21,124.99,124.05,124.81,418975.0,114.3721,115.0904,114.2248,114.9246,418975.0
2022-05-04 14:05:00,124.87,125.07,124.26,124.54,439120.0,114.9799,115.164,114.4182,114.676,439120.0
2022-05-04 14:10:00,124.54,124.74,124.26,124.57,108913.0,114.676,114.8602,114.4182,114.7036,108913.0
2022-05-04 14:15:00,124.56,124.66,124.15,124.17,72413.0,114.6944,114.7865,114.3169,114.3353,72413.0
2022-05-04 14:20:00,124.16,124.31,123.87,124.13,107631.0,114.3261,114.4642,114.0591,114.2985,107631.0
2022-05-04 14:25:00,124.14,124.87,124.07,124.73,79605.0,114.3077,114.9799,114.2432,114.8509,79605.0
2022-05-04 14:30:00,124.77,124.85,123.62,123.82,181867.0,114.8878,114.9614,113.8289,114.013,181867.0
2022-05-04 14:35:00,123.81,124.38,123.6,124.13,151185.0,114.0038,114.5287,113.8104,114.2985,151185.0
2022-05-04 14:40:00,124.12,125.14,124.0,124.73,269677.0,114.2893,115.2285,114.1788,114.8509,269677.0
2022-05-04 14:45:00,124.76,125.38,124.74,125.08,407272.0,114.8786,115.4495,114.8602,115.1732,407272.0
2022-05-04 14:50:00,125.09,125.95,125.08,125.93,195124.0,115.1824,115.9743,115.1732,115.9559,195124.0
2022-05-04 14:55:00,125.96,126.05,125.51,125.8,146203.0,115.9835,116.0664,115.5692,115.8362,146203.0
2022-05-04 15:00:00,125.81,126.12,125.72,126.12,189553.0,115.8454,116.1309,115.7625,116.1309,189553.0
2022-05-04 15:05:00,126.13,126.68,126.1,126.53,321890.0,116.1401,116.6465,116.1124,116.5084,321890.0
2022-05-04 15:10:00,126.55,126.87,126.51,126.84,216039.0,116.5268,116.8214,116.49,116.7938,216039.0
2022-05-04 15:15:00,126.84,127.12,126.76,126.79,273741.0,116.7938,117.0516,116.7202,116.7478,273741.0
2022-05-04 15:20:00,126.8,127.03,126.71,126.91,211729.0,116.757,116.9688,116.6741,116.8583,211729.0
2022-05-04 15:25:00,126.91,127.16,126.89,127.12,208306.0,116.8583,117.0885,116.8399,117.0516,208306.0
2022-05-04 15:30:00,127.13,127.4,127.04,127.38,332752.0,117.0609,117.3095,116.978,117.2911,332752.0
2022-05-04 15:35:00,127.38,127.38,127.07,127.19,219506.0,117.2911,117.2911,117.0056,117.1161,219506.0
2022-05-04 15:40:00,127.2,127.28,126.95,127.1,244592.0,117.1253,117.199,116.8951,117.0332,244592.0
2022-05-04 15:45:00,127.09,127.34,126.93,127.31,338244.0,117.024,117.2542,116.8767,117.2266,338244.0
2022-05-04 15:50:00,127.3,127.37,127.12,127.18,529247.0,117.2174,117.2818,117.0516,117.1069,529247.0
2022-05-04 15:55:00,127.17,127.21,126.78,127.08,823198.0,117.0977,117.1345,116.7386,117.0148,823198.0
2022-05-05 09:30:00,125.25,125.8,124.9,125.33,453595.0,115.3298,115.8362,115.0075,115.4034,453595.0
2022-05-05 09:35:00,125.33,125.73,125.1,125.59,199479.0,115.4034,115.7717,115.1916,115.6428,199479.0
2022-05-05 09:40:00,125.59,126.1,125.3,125.31,124569.0,115.6428,116.1124,115.3758,115.385,124569.0
2022-05-05 09:45:00,125.33,125.57,125.09,125.12,122759.0,115.4034,115.6244,115.1824,115.2101,122759.0
2022-05-05 09:50:00,125.13,125.46,125.03,125.34,89826.0,115.2193,115.5231,115.1272,115.4126,89826.0
2022-05-05 09:55:00,125.35,125.4,124.85,125.05,157172.0,115.4218,115.4679,114.9614,115.1456,157172.0
2022-05-05 10:00:00,125.05,125.13,124.8,124.93,113792.0,115.1456,115.2193,114.9154,115.0351,113792.0
2022-05-05 10:05:00,124.9,125.03,124.55,124.68,174273.0,115.0075,115.1272,114.6852,114.8049,174273.0
2022-05-05 10:10:00,124.67,124.88,124.41,124.87,117137.0,114.7957,114.9891,114.5563,114.9799,117137.0
2022-05-05 10:15:00,124.86,124.95,124.68,124.76,105218.0,114.9706,115.0535,114.8049,114.8786,105218.0
2022-05-05 10:20:00,124.75,124.84,124.29,124.38,111136.0,114.8694,114.9522,114.4458,114.5287,111136.0
2022-05-05 10:25:00,124.39,124.57,124.37,124.5,73099.0,114.5379,114.7036,114.5195,114.6392,73099.0
2022-05-05 10:30:00,124.5,124.64,124.4,124.52,111359.0,114.6392,114.7681,114.5471,114.6576,111359.0
2022-05-05 10:35:00,124.53,124.54,124.02,124.06,129448.0,114.6668,114.676,114.1972,114.234,129448.0
2022-05-05 10:40:00,124.05,124.2,123.81,124.03,125326.0,114.2248,114.3629,114.0038,114.2064,125326.0
2022-05-05 10:45:00,124.02,124.33,123.26,123.37,199977.0,114.1972,114.4826,113.4974,113.5987,199977.0
2022-05-05 10:50:00,123.35,123.53,123.23,123.39,114603.0,113.5802,113.746,113.4698,113.6171,114603.0
2022-05-05 10:55:00,123.39,123.7,123.34,123.63,81265.0,113.6171,113.9025,113.571,113.8381,81265.0
2022-05-05 11:00:00,123.62,123.7,123.32,123.33,109424.0,113.8289,113.9025,113.5526,113.5618,109424.0
2022-05-05 11:05:00,123.32,123.43,122.91,123.07,152748.0,113.5526,113.6539,113.1751,113.3224,152748.0
2022-05-05 11:10:00,123.06,123.18,122.95,123.1,128630.0,113.3132,113.4237,113.2119,113.35,128630.0
2022-05-05 11:15:00,123.07,123.41,122.83,123.23,86309.0,113.3224,113.6355,113.1014,113.4698,86309.0
2022-05-05 11:20:00,123.27,123.28,122.88,122.88,82150.0,113.5066,113.5158,113.1475,113.1475,82150.0
2022-05-05 11:25:00,122.88,123.03,122.75,122.99,112761.0,113.1475,113.2856,113.0278,113.2488,112761.0
2022-05-05 11:30:00,123.02,123.14,122.83,122.9,124171.0,113.2764,113.3869,113.1014,113.1659,124171.0
2022-05-05 11:35:00,122.89,123.48,122.89,123.34,79427.0,113.1567,113.6999,113.1567,113.571,79427.0
2022-05-05 11:40:00,123.35,123.48,123.19,123.26,111313.0,113.5802,113.6999,113.4329,113.4974,111313.0
2022-05-05 11:45:00,123.25,123.25,122.93,123.1,88000.0,113.4882,113.4882,113.1935,113.35,88000.0
2022-05-05 11:50:00,123.11,123.11,122.49,122.51,120714.0,113.3593,113.3593,112.7884,112.8068,120714.0
2022-05-05 11:55:00,122.5,122.67,122.47,122.61,72254.0,112.7976,112.9541,112.7699,112.8989,72254.0
2022-05-05 12:00:00,122.61,122.61,122.16,122.61,151858.0,112.8989,112.8989,112.4845,112.8989,151858.0
2022-05-05 12:05:00,122.6,122.94,122.54,122.85,108616.0,112.8896,113.2027,112.8344,113.1198,108616.0
2022-05-05 12:10:00,122.85,123.17,122.71,122.81,95102.0,113.1198,113.4145,112.9909,113.083,95102.0
2022-05-05 12:15:00,122.8,123.09,122.67,123.03,70001.0,113.0738,113.3408,112.9541,113.2856,70001.0
2022-05-05 12:20:00,123.05,123.14,122.72,122.81,105890.0,113.304,113.3869,113.0001,113.083,105890.0
2022-05-05 12:25:00,122.79,123.27,122.79,122.98,88419.0,113.0646,113.5066,113.0646,113.2396,88419.0
2022-05-05 12:30:00,122.95,123.29,122.95,123.06,68351.0,113.2119,113.525,113.2119,113.3132,68351.0
2022-05-05 12:35:00,123.05,123.06,122.75,123.01,71464.0,113.304,113.3132,113.0278,113.2672,71464.0
2022-05-05 12:40:00,122.98,123.0,122.75,122.77,48019.0,113.2396,113.258,113.0278,113.0462,48019.0
2022-05-05 12:45:00,122.79,122.99,122.66,122.81,71373.0,113.0646,113.2488,112.9449,113.083,71373.0
2022-05-05 12:50:00,122.85,123.13,122.76,123.04,83538.0,113.1198,113.3777,113.037,113.2948,83538.0
2022-05-05 12:55:00,123.09,123.3,123.01,123.28,84184.0,113.3408,113.5342,113.2672,113.5158,84184.0
2022-05-05 13:00:00,123.32,123.8,123.29,123.64,142693.0,113.5526,113.9946,113.525,113.8473,142693.0
2022-05-05 13:05:00,123.62,124.0,123.55,123.88,82919.0,113.8289,114.1788,113.7644,114.0683,82919.0
2022-05-05 13:10:00,123.89,123.93,123.59,123.63,60223.0,114.0775,114.1143,113.8012,113.8381,60223.0
2022-05-05 13:15:00,123.67,123.88,123.41,123.86,80443.0,113.8749,114.0683,113.6355,114.0499,80443.0
2022-05-05 13:20:00,123.86,124.05,123.73,123.92,49053.0,114.0499,114.2248,113.9301,114.1051,49053.0
2022-05-05 13:25:00,123.92,123.94,123.68,123.89,44069.0,114.1051,114.1235,113.8841,114.0775,44069.0
2022-05-05 13:30:00,123.89,123.89,123.46,123.59,54928.0,114.0775,114.0775,113.6815,113.8012,54928.0
2022-05-05 13:35:00,123.61,124.35,123.6,124.09,100454.0,113.8197,114.501,113.8104,114.2616,100454.0
2022-05-05 13:40:00,124.09,124.45,124.03,124.19,91173.0,114.2616,114.5931,114.2064,114.3537,91173.0
2022-05-05 13:45:00,124.16,124.23,123.77,123.8,56142.0,114.3261,114.3905,113.967,113.9946,56142.0
2022-05-05 13:50:00,123.8,123.82,123.52,123.62,168557.0,113.9946,114.013,113.7368,113.8289,168557.0
2022-05-05 13:55:00,123.63,123.67,123.4,123.57,94648.0,113.8381,113.8749,113.6263,113.7828,94648.0
2022-05-05 14:00:00,123.55,123.59,123.27,123.44,81617.0,113.7644,113.8012,113.5066,113.6631,81617.0
2022-05-05 14:05:00,123.44,123.65,123.23,123.45,185643.0,113.6631,113.8565,113.4698,113.6723,185643.0
2022-05-05 14:10:00,123.47,123.52,123.29,123.47,68578.0,113.6907,113.7368,113.525,113.6907,68578.0
2022-05-05 14:15:00,123.47,124.04,123.38,124.04,130382.0,113.6907,114.2156,113.6079,114.2156,130382.0
2022-05-05 14:20:00,124.05,124.08,123.34,123.44,75733.0,114.2248,114.2524,113.571,113.6631,75733.0
2022-05-05 14:25:00,123.42,123.5,123.13,123.16,74422.0,113.6447,113.7184,113.3777,113.4053,74422.0
2022-05-05 14:30:00,123.13,123.37,123.06,123.2,58117.0,113.3777,113.5987,113.3132,113.4421,58117.0
2022-05-05 14:35:00,123.2,123.4,123.11,123.37,70070.0,113.4421,113.6263,113.3593,113.5987,70070.0
2022-05-05 14:40:00,123.37,123.37,123.12,123.26,74810.0,113.5987,113.5987,113.3685,113.4974,74810.0
2022-05-05 14:45:00,123.27,123.31,123.07,123.21,143575.0,113.5066,113.5434,113.3224,113.4513,143575.0
2022-05-05 14:50:00,123.2,123.55,123.13,123.15,92805.0,113.4421,113.7644,113.3777,113.3961,92805.0
2022-05-05 14:55:00,123.14,123.3,123.0,123.27,64791.0,113.3869,113.5342,113.258,113.5066,64791.0
2022-05-05 15:00:00,123.26,123.33,122.99,123.07,112368.0,113.4974,113.5618,113.2488,113.3224,112368.0
2022-05-05 15:05:00,123.08,123.12,122.87,123.02,171474.0,113.3316,113.3685,113.1383,113.2764,171474.0
2022-05-05 15:10:00,123.02,123.13,122.71,122.73,112479.0,113.2764,113.3777,112.9909,113.0094,112479.0
2022-05-05 15:15:00,122.74,123.0,122.74,122.97,85549.0,113.0186,113.258,113.0186,113.2303,85549.0
2022-05-05 15:20:00,122.97,123.01,122.8,122.92,122092.0,113.2303,113.2672,113.0738,113.1843,122092.0
2022-05-05 15:25:00,122.92,123.14,122.73,122.81,138625.0,113.1843,113.3869,113.0094,113.083,138625.0
2022-05-05 15:30:00,122.81,123.1,122.62,122.97,277984.0,113.083,113.35,112.9081,113.2303,277984.0
2022-05-05 15:35:00,122.96,123.49,122.95,123.26,196012.0,113.2211,113.7092,113.2119,113.4974,196012.0
2022-05-05 15:40:00,123.27,123.42,123.07,123.19,224083.0,113.5066,113.6447,113.3224,113.4329,224083.0
2022-05-05 15:45:00,123.2,123.32,122.61,122.86,314052.0,113.4421,113.5526,112.8989,113.1291,314052.0
2022-05-05 15:50:00,122.87,123.92,122.86,123.63,437279.0,113.1383,114.1051,113.1291,113.8381,437279.0
2022-05-05 15:55:00,123.65,124.13,123.57,124.0,542233.0,113.8565,114.2985,113.7828,114.1788,542233.0
2022-05-06 09:30:00,123.8,123.9,122.79,122.96,284830.0,113.9946,114.0867,113.0646,113.2211,284830.0
2022-05-06 09:35:00,122.98,123.16,122.45,122.54,149655.0,113.2396,113.4053,112.7515,112.8344,149655.0
2022-05-06 09:40:00,122.56,122.92,122.19,122.26,119498.0,112.8528,113.1843,112.5121,112.5766,119498.0
2022-05-06 09:45:00,122.24,122.56,121.79,122.12,262497.0,112.5582,112.8528,112.1438,112.4477,262497.0
2022-05-06 09:50:00,122.15,122.39,121.68,121.82,127915.0,112.4753,112.6963,112.0425,112.1714,127915.0
2022-05-06 09:55:00,121.85,121.94,121.18,121.7,264500.0,112.1991,112.2819,111.5821,112.0609,264500.0
2022-05-06 10:00:00,121.72,121.91,121.21,121.5,145590.0,112.0793,112.2543,111.6097,111.8768,145590.0
2022-05-06 10:05:00,121.48,122.18,121.48,121.71,101852.0,111.8584,112.5029,111.8584,112.0701,101852.0
2022-05-06 10:10:00,121.7,122.0,121.53,121.89,105553.0,112.0609,112.3372,111.9044,112.2359,105553.0
2022-05-06 10:15:00,121.89,122.77,121.88,122.44,146662.0,112.2359,113.0462,112.2267,112.7423,146662.0
2022-05-06 10:20:00,122.43,122.77,122.25,122.59,105064.0,112.7331,113.0462,112.5674,112.8804,105064.0
2022-05-06 10:25:00,122.6,122.77,122.21,122.26,137424.0,112.8896,113.0462,112.5305,112.5766,137424.0
2022-05-06 10:30:00,122.25,122.65,122.09,122.1,95852.0,112.5674,112.9357,112.42,112.4293,95852.0
2022-05-06 10:35:00,122.14,122.14,121.58,122.06,94747.0,112.4661,112.4661,111.9504,112.3924,94747.0
2022-05-06 10:40:00,122.1,122.37,121.94,122.07,84853.0,112.4293,112.6779,112.2819,112.4016,84853.0
2022-05-06 10:45:00,122.09,122.85,122.0,122.69,156175.0,112.42,113.1198,112.3372,112.9725,156175.0
2022-05-06 10:50:00,122.69,122.74,122.37,122.72,81305.0,112.9725,113.0186,112.6779,113.0001,81305.0
2022-05-06 10:55:00,122.73,123.03,122.55,122.83,124914.0,113.0094,113.2856,112.8436,113.1014,124914.0
2022-05-06 11:00:00,122.79,122.92,122.61,122.7,131366.0,113.0646,113.1843,112.8989,112.9817,131366.0
2022-05-06 11:05:00,122.73,122.91,122.6,122.8,81129.0,113.0094,113.1751,112.8896,113.0738,81129.0
2022-05-06 11:10:00,122.79,123.05,122.63,123.05,95251.0,113.0646,113.304,112.9173,113.304,95251.0
2022-05-06 11:15:00,123.04,123.33,122.96,123.06,101338.0,113.2948,113.5618,113.2211,113.3132,101338.0
2022-05-06 11:20:00,123.07,123.51,122.95,123.3,89288.0,113.3224,113.7276,113.2119,113.5342,89288.0
2022-05-06 11:25:00,123.31,123.34,122.88,122.96,122965.0,113.5434,113.571,113.1475,113.2211,122965.0
2022-05-06 11:30:00,122.98,123.0,122.73,122.8,189615.0,113.2396,113.258,113.0094,113.0738,189615.0
2022-05-06 11:35:00,122.81,122.83,122.25,122.29,77445.0,113.083,113.1014,112.5674,112.6042,77445.0
2022-05-06 11:40:00,122.27,122.56,122.26,122.42,73258.0,112.5858,112.8528,112.5766,112.7239,73258.0
2022-05-06 11:45:00,122.44,122.55,122.28,122.39,41815.0,112.7423,112.8436,112.595,112.6963,41815.0
2022-05-06 11:50:00,122.35,122.56,122.14,122.16,74022.0,112.6594,112.8528,112.4661,112.4845,74022.0
2022-05-06 11:55:00,122.17,122.27,122.02,122.12,106467.0,112.4937,112.5858,112.3556,112.4477,106467.0
2022-05-06 12:00:00,122.1,122.46,122.01,122.43,104227.0,112.4293,112.7607,112.3464,112.7331,104227.0
2022-05-06 12:05:00,122.44,122.96,122.43,122.66,133493.0,112.7423,113.2211,112.7331,112.9449,133493.0
2022-05-06 12:10:00,122.67,122.67,122.03,122.08,155547.0,112.9541,112.9541,112.3648,112.4108,155547.0
2022-05-06 12:15:00,122.09,122.21,121.94,121.94,153194.0,112.42,112.5305,112.2819,112.2819,153194.0
2022-05-06 12:20:00,121.98,122.56,121.92,122.43,153625.0,112.3188,112.8528,112.2635,112.7331,153625.0
2022-05-06 12:25:00,122.43,122.58,122.37,122.48,133602.0,112.7331,112.8712,112.6779,112.7792,133602.0
2022-05-06 12:30:00,122.44,122.72,122.27,122.69,120757.0,112.7423,113.0001,112.5858,112.9725,120757.0
2022-05-06 12:35:00,122.71,122.92,122.48,122.72,129391.0,112.9909,113.1843,112.7792,113.0001,129391.0
2022-05-06 12:40:00,122.76,122.86,122.57,122.84,99228.0,113.037,113.1291,112.862,113.1106,99228.0
2022-05-06 12:45:00,122.84,122.94,122.69,122.76,74205.0,113.1106,113.2027,112.9725,113.037,74205.0
2022-05-06 12:50:00,122.78,123.15,122.56,123.07,70506.0,113.0554,113.3961,112.8528,113.3224,70506.0
2022-05-06 12:55:00,123.04,123.48,123.04,123.37,121074.0,113.2948,113.6999,113.2948,113.5987,121074.0
2022-05-06 13:00:00,123.36,123.64,123.17,123.62,128052.0,113.5895,113.8473,113.4145,113.8289,128052.0
2022-05-06 13:05:00,123.62,123.63,123.22,123.34,76055.0,113.8289,113.8381,113.4605,113.571,76055.0
2022-05-06 13:10:00,123.32,123.44,123.25,123.31,69874.0,113.5526,113.6631,113.4882,113.5434,69874.0
2022-05-06 13:15:00,123.31,123.36,122.88,122.92,74283.0,113.5434,113.5895,113.1475,113.1843,74283.0
2022-05-06 13:20:00,122.9,123.29,122.78,123.1,50881.0,113.1659,113.525,113.0554,113.35,50881.0
2022-05-06 13:25:00,123.11,123.36,123.01,123.23,66724.0,113.3593,113.5895,113.2672,113.4698,66724.0
2022-05-06 13:30:00,123.25,123.47,123.19,123.34,38574.0,113.4882,113.6907,113.4329,113.571,38574.0
2022-05-06 13:35:00,123.35,123.56,122.87,123.05,83669.0,113.5802,113.7736,113.1383,113.304,83669.0
2022-05-06 13:40:00,123.07,123.35,122.94,123.23,74160.0,113.3224,113.5802,113.2027,113.4698,74160.0
2022-05-06 13:45:00,123.23,123.29,122.93,123.17,52757.0,113.4698,113.525,113.1935,113.4145,52757.0
2022-05-06 13:50:00,123.19,123.26,122.83,122.85,89340.0,113.4329,113.4974,113.1014,113.1198,89340.0
2022-05-06 13:55:00,122.84,123.01,122.8,122.92,43825.0,113.1106,113.2672,113.0738,113.1843,43825.0
2022-05-06 14:00:00,122.9,123.17,122.8,122.89,74946.0,113.1659,113.4145,113.0738,113.1567,74946.0
2022-05-06 14:05:00,122.88,122.88,122.41,122.43,73429.0,113.1475,113.1475,112.7147,112.7331,73429.0
2022-05-06 14:10:00,122.41,122.76,122.39,122.7,69319.0,112.7147,113.037,112.6963,112.9817,69319.0
2022-05-06 14:15:00,122.71,122.95,122.69,122.72,90322.0,112.9909,113.2119,112.9725,113.0001,90322.0
2022-05-06 14:20:00,122.69,122.8,122.54,122.58,50994.0,112.9725,113.0738,112.8344,112.8712,50994.0
2022-05-06 14:25:00,122.57,122.66,122.39,122.55,60298.0,112.862,112.9449,112.6963,112.8436,60298.0
2022-05-06 14:30:00,122.56,122.67,122.37,122.55,51433.0,112.8528,112.9541,112.6779,112.8436,51433.0
2022-05-06 14:35:00,122.58,122.67,122.37,122.49,108192.0,112.8712,112.9541,112.6779,112.7884,108192.0
2022-05-06 14:40:00,122.48,122.66,122.35,122.36,79086.0,112.7792,112.9449,112.6594,112.6687,79086.0
2022-05-06 14:45:00,122.36,122.93,122.33,122.86,95540.0,112.6687,113.1935,112.641,113.1291,95540.0
2022-05-06 14:50:00,122.86,123.24,122.84,123.17,76820.0,113.1291,113.479,113.1106,113.4145,76820.0
2022-05-06 14:55:00,123.18,123.28,122.87,122.89,70667.0,113.4237,113.5158,113.1383,113.1567,70667.0
2022-05-06 15:00:00,122.9,123.04,122.67,123.04,77392.0,113.1659,113.2948,112.9541,113.2948,77392.0
2022-05-06 15:05:00,123.01,123.08,122.53,122.64,82217.0,113.2672,113.3316,112.8252,112.9265,82217.0
2022-05-06 15:10:00,122.62,122.96,122.62,122.83,82546.0,112.9081,113.2211,112.9081,113.1014,82546.0
2022-05-06 15:15:00,122.82,122.93,122.62,122.92,127671.0,113.0922,113.1935,112.9081,113.1843,127671.0
2022-05-06 15:20:00,122.89,122.89,122.51,122.6,104669.0,113.1567,113.1567,112.8068,112.8896,104669.0
2022-05-06 15:25:00,122.6,123.02,122.58,122.99,111109.0,112.8896,113.2764,112.8712,113.2488,111109.0
2022-05-06 15:30:00,123.0,123.35,122.98,123.33,152195.0,113.258,113.5802,113.2396,113.5618,152195.0
2022-05-06 15:35:00,123.33,124.0,123.31,123.96,224119.0,113.5618,114.1788,113.5434,114.1419,224119.0
2022-05-06 15:40:00,123.97,124.05,123.78,123.8,220481.0,114.1511,114.2248,113.9762,113.9946,220481.0
2022-05-06 15:45:00,123.8,124.2,123.65,124.06,166869.0,113.9946,114.3629,113.8565,114.234,166869.0
2022-05-06 15:50:00,124.02,124.29,123.84,123.94,244575.0,114.1972,114.4458,114.0314,114.1235,244575.0
2022-05-06 15:55:00,123.93,124.0,123.67,123.79,684763.0,114.1143,114.1788,113.8749,113.9854,684763.0
2022-05-09 09:30:00,122.11,122.74,121.91,122.38,300014.0,112.4385,113.0186,112.2543,112.6871,300014.0
2022-05-09 09:35:00,122.4,122.91,122.15,122.68,138228.0,112.7055,113.1751,112.4753,112.9633,138228.0
2022-05-09 09:40:00,122.65,122.73,122.25,122.38,125306.0,112.9357,113.0094,112.5674,112.6871,125306.0
2022-05-09 09:45:00,122.3,122.5,121.78,122.15,312880.0,112.6134,112.7976,112.1346,112.4753,312880.0
2022-05-09 09:50:00,122.15,122.81,121.87,122.72,150437.0,112.4753,113.083,112.2175,113.0001,150437.0
2022-05-09 09:55:00,122.69,122.8,122.47,122.77,124756.0,112.9725,113.0738,112.7699,113.0462,124756.0
2022-05-09 10:00:00,122.72,122.9,122.27,122.64,96209.0,113.0001,113.1659,112.5858,112.9265,96209.0
2022-05-09 10:05:00,122.65,122.7,121.98,122.04,84515.0,112.9357,112.9817,112.3188,112.374,84515.0
2022-05-09 10:10:00,122.05,122.31,122.0,122.19,165381.0,112.3832,112.6226,112.3372,112.5121,165381.0
2022-05-09 10:15:00,122.19,122.37,121.85,121.94,90754.0,112.5121,112.6779,112.1991,112.2819,90754.0
2022-05-09 10:20:00,121.94,122.02,121.57,121.57,196150.0,112.2819,112.3556,111.9412,111.9412,196150.0
2022-05-09 10:25:00,121.56,121.77,121.48,121.58,114799.0,111.932,112.1254,111.8584,111.9504,114799.0
2022-05-09 10:30:00,121.56,121.57,121.22,121.38,113327.0,111.932,111.9412,111.6189,111.7663,113327.0
2022-05-09 10:35:00,121.39,121.49,120.94,121.0,102157.0,111.7755,111.8676,111.3611,111.4164,102157.0
2022-05-09 10:40:00,121.0,121.2,120.84,121.01,157938.0,111.4164,111.6005,111.269,111.4256,157938.0
2022-05-09 10:45:00,121.07,121.78,121.07,121.68,178781.0,111.4808,112.1346,111.4808,112.0425,178781.0
2022-05-09 10:50:00,121.65,121.69,121.23,121.36,85607.0,112.0149,112.0517,111.6282,111.7479,85607.0
2022-05-09 10:55:00,121.35,121.48,121.13,121.24,110665.0,111.7387,111.8584,111.5361,111.6374,110665.0
2022-05-09 11:00:00,121.22,121.56,121.16,121.48,95864.0,111.6189,111.932,111.5637,111.8584,95864.0
2022-05-09 11:05:00,121.48,121.49,121.17,121.31,87300.0,111.8584,111.8676,111.5729,111.7018,87300.0
2022-05-09 11:10:00,121.26,121.63,121.22,121.37,86198.0,111.6558,111.9965,111.6189,111.7571,86198.0
2022-05-09 11:15:00,121.33,121.61,121.21,121.22,73435.0,111.7202,111.9781,111.6097,111.6189,73435.0
2022-05-09 11:20:00,121.22,121.22,120.98,121.13,98437.0,111.6189,111.6189,111.398,111.5361,98437.0
2022-05-09 11:25:00,121.06,121.1,120.76,120.83,185367.0,111.4716,111.5085,111.1954,111.2598,185367.0
2022-05-09 11:30:00,120.82,120.86,120.5,120.74,195988.0,111.2506,111.2875,110.956,111.177,195988.0
2022-05-09 11:35:00,120.74,121.28,120.73,121.25,103658.0,111.177,111.6742,111.1678,111.6466,103658.0
2022-05-09 11:40:00,121.22,121.29,120.99,121.23,78011.0,111.6189,111.6834,111.4072,111.6282,78011.0
2022-05-09 11:45:00,121.23,121.47,121.17,121.42,114507.0,111.6282,111.8491,111.5729,111.8031,114507.0
2022-05-09 11:50:00,121.44,121.74,121.39,121.61,142753.0,111.8215,112.0978,111.7755,111.9781,142753.0
2022-05-09 11:55:00,121.62,121.9,121.53,121.73,79905.0,111.9873,112.2451,111.9044,112.0886,79905.0
2022-05-09 12:00:00,121.72,121.97,121.54,121.82,218483.0,112.0793,112.3095,111.9136,112.1714,218483.0
2022-05-09 12:05:00,121.81,122.37,121.75,122.06,82438.0,112.1622,112.6779,112.107,112.3924,82438.0
2022-05-09 12:10:00,122.08,122.47,122.08,122.44,101135.0,112.4108,112.7699,112.4108,112.7423,101135.0
2022-05-09 12:15:00,122.41,122.74,122.41,122.59,88434.0,112.7147,113.0186,112.7147,112.8804,88434.0
2022-05-09 12:20:00,122.56,122.72,122.3,122.6,57525.0,112.8528,113.0001,112.6134,112.8896,57525.0
2022-05-09 12:25:00,122.6,122.69,122.33,122.39,51765.0,112.8896,112.9725,112.641,112.6963,51765.0
2022-05-09 12:30:00,122.33,122.56,122.24,122.51,65322.0,112.641,112.8528,112.5582,112.8068,65322.0
2022-05-09 12:35:00,122.5,122.5,122.17,122.28,79405.0,112.7976,112.7976,112.4937,112.595,79405.0
2022-05-09 12:40:00,122.27,122.39,122.16,122.19,47525.0,112.5858,112.6963,112.4845,112.5121,47525.0
2022-05-09 12:45:00,122.19,122.19,122.02,122.09,64389.0,112.5121,112.5121,112.3556,112.42,64389.0
2022-05-09 12:50:00,122.09,122.1,121.92,121.95,69814.0,112.42,112.4293,112.2635,112.2911,69814.0
2022-05-09 12:55:00,121.93,122.06,121.84,121.91,62197.0,112.2727,112.3924,112.1898,112.2543,62197.0
2022-05-09 13:00:00,121.91,122.06,121.8,121.96,57758.0,112.2543,112.3924,112.153,112.3003,57758.0
2022-05-09 13:05:00,121.95,122.12,121.95,122.07,95572.0,112.2911,112.4477,112.2911,112.4016,95572.0
2022-05-09 13:10:00,122.06,122.09,121.94,121.99,91397.0,112.3924,112.42,112.2819,112.328,91397.0
2022-05-09 13:15:00,122.0,122.41,121.98,122.35,45739.0,112.3372,112.7147,112.3188,112.6594,45739.0
2022-05-09 13:20:00,122.33,122.34,122.13,122.26,67471.0,112.641,112.6502,112.4569,112.5766,67471.0
2022-05-09 13:25:00,122.24,122.62,122.22,122.55,56568.0,112.5582,112.9081,112.5397,112.8436,56568.0
2022-05-09 13:30:00,122.57,122.76,122.3,122.34,139971.0,112.862,113.037,112.6134,112.6502,139971.0
2022-05-09 13:35:00,122.35,122.36,122.14,122.31,79118.0,112.6594,112.6687,112.4661,112.6226,79118.0
2022-05-09 13:40:00,122.3,122.84,122.29,122.81,86489.0,112.6134,113.1106,112.6042,113.083,86489.0
2022-05-09 13:45:00,122.83,122.94,122.67,122.69,69021.0,113.1014,113.2027,112.9541,112.9725,69021.0
2022-05-09 13:50:00,122.69,122.71,122.17,122.27,80384.0,112.9725,112.9909,112.4937,112.5858,80384.0
2022-05-09 13:55:00,122.26,122.68,122.21,122.58,55377.0,112.5766,112.9633,112.5305,112.8712,55377.0
2022-05-09 14:00:00,122.56,122.82,122.56,122.77,68052.0,112.8528,113.0922,112.8528,113.0462,68052.0
2022-05-09 14:05:00,122.75,122.83,122.41,122.54,61331.0,113.0278,113.1014,112.7147,112.8344,61331.0
2022-05-09 14:10:00,122.52,122.77,122.4,122.57,56595.0,112.816,113.0462,112.7055,112.862,56595.0
2022-05-09 14:15:00,122.61,122.86,122.56,122.81,53160.0,112.8989,113.1291,112.8528,113.083,53160.0
2022-05-09 14:20:00,122.83,122.83,122.35,122.37,45758.0,113.1014,113.1014,112.6594,112.6779,45758.0
2022-05-09 14:25:00,122.36,122.45,122.21,122.39,82004.0,112.6687,112.7515,112.5305,112.6963,82004.0
2022-05-09 14:30:00,122.37,122.44,122.17,122.35,116950.0,112.6779,112.7423,112.4937,112.6594,116950.0
2022-05-09 14:35:00,122.36,122.51,122.23,122.26,59035.0,112.6687,112.8068,112.549,112.5766,59035.0
2022-05-09 14:40:00,122.26,122.39,122.18,122.26,56856.0,112.5766,112.6963,112.5029,112.5766,56856.0
2022-05-09 14:45:00,122.28,122.67,122.28,122.36,69081.0,112.595,112.9541,112.595,112.6687,69081.0
2022-05-09 14:50:00,122.36,122.64,122.17,122.59,94048.0,112.6687,112.9265,112.4937,112.8804,94048.0
2022-05-09 14:55:00,122.59,123.12,122.59,122.99,128269.0,112.8804,113.3685,112.8804,113.2488,128269.0
2022-05-09 15:00:00,123.01,123.3,122.83,122.9,136539.0,113.2672,113.5342,113.1014,113.1659,136539.0
2022-05-09 15:05:00,122.87,123.27,122.79,122.93,128605.0,113.1383,113.5066,113.0646,113.1935,128605.0
2022-05-09 15:10:00,122.91,123.25,122.9,123.21,108753.0,113.1751,113.4882,113.1659,113.4513,108753.0
2022-05-09 15:15:00,123.22,123.33,123.0,123.06,89864.0,113.4605,113.5618,113.258,113.3132,89864.0
2022-05-09 15:20:00,123.03,123.03,122.45,122.45,162740.0,113.2856,113.2856,112.7515,112.7515,162740.0
2022-05-09 15:25:00,122.46,122.52,122.27,122.39,85968.0,112.7607,112.816,112.5858,112.6963,85968.0
2022-05-09 15:30:00,122.4,122.4,122.1,122.34,128885.0,112.7055,112.7055,112.4293,112.6502,128885.0
2022-05-09 15:35:00,122.35,122.36,122.11,122.25,113847.0,112.6594,112.6687,112.4385,112.5674,113847.0
2022-05-09 15:40:00,122.25,122.3,122.02,122.09,132295.0,112.5674,112.6134,112.3556,112.42,132295.0
2022-05-09 15:45:00,122.08,122.15,121.62,121.69,192611.0,112.4108,112.4753,111.9873,112.0517,192611.0
2022-05-09 15:50:00,121.68,121.83,121.23,121.5,366543.0,112.0425,112.1806,111.6282,111.8768,366543.0
2022-05-09 15:55:00,121.48,122.07,121.46,121.86,703830.0,111.8584,112.4016,111.8399,112.2083,703830.0
2022-05-10 09:30:00,123.11,123.78,122.82,123.33,455553.0,113.3593,113.9762,113.0922,113.5618,455553.0
2022-05-10 09:35:00,123.27,123.4,122.7,123.38,169575.0,113.5066,113.6263,112.9817,113.6079,169575.0
2022-05-10 09:40:00,123.39,123.68,122.95,123.07,157878.0,113.6171,113.8841,113.2119,113.3224,157878.0
2022-05-10 09:45:00,123.05,123.08,122.34,122.58,146371.0,113.304,113.3316,112.6502,112.8712,146371.0
2022-05-10 09:50:00,122.59,122.74,122.4,122.56,98664.0,112.8804,113.0186,112.7055,112.8528,98664.0
2022-05-10 09:55:00,122.6,122.89,122.35,122.88,116116.0,112.8896,113.1567,112.6594,113.1475,116116.0
2022-05-10 10:00:00,122.86,122.98,122.08,122.58,88949.0,113.1291,113.2396,112.4108,112.8712,88949.0
2022-05-10 10:05:00,122.57,122.59,122.08,122.14,95487.0,112.862,112.8804,112.4108,112.4661,95487.0
2022-05-10 10:10:00,122.13,122.43,121.81,121.82,115766.0,112.4569,112.7331,112.1622,112.1714,115766.0
2022-05-10 10:15:00,121.84,121.98,121.42,121.5,133970.0,112.1898,112.3188,111.8031,111.8768,133970.0
2022-05-10 10:20:00,121.5,121.6,121.01,121.1,171030.0,111.8768,111.9689,111.4256,111.5085,171030.0
2022-05-10 10:25:00,121.11,121.21,120.89,120.95,115039.0,111.5177,111.6097,111.3151,111.3703,115039.0
2022-05-10 10:30:00,120.9,121.03,120.52,120.59,118119.0,111.3243,111.444,110.9744,111.0388,118119.0
2022-05-10 10:35:00,120.59,120.67,120.12,120.18,214366.0,111.0388,111.1125,110.6061,110.6613,214366.0
2022-05-10 10:40:00,120.19,120.29,119.94,120.29,200787.0,110.6705,110.7626,110.4403,110.7626,200787.0
2022-05-10 10:45:00,120.27,120.34,119.65,119.87,146697.0,110.7442,110.8086,110.1733,110.3759,146697.0
2022-05-10 10:50:00,119.82,119.88,119.58,119.82,132485.0,110.3298,110.3851,110.1088,110.3298,132485.0
2022-05-10 10:55:00,119.82,119.86,119.58,119.58,121506.0,110.3298,110.3667,110.1088,110.1088,121506.0
2022-05-10 11:00:00,119.57,119.74,119.38,119.52,156735.0,110.0996,110.2562,109.9247,110.0536,156735.0
2022-05-10 11:05:00,119.54,119.55,119.04,119.15,165615.0,110.072,110.0812,109.6116,109.7129,165615.0
2022-05-10 11:10:00,119.09,119.3,119.05,119.15,122662.0,109.6577,109.851,109.6208,109.7129,122662.0
2022-05-10 11:15:00,119.11,119.66,119.03,119.56,148913.0,109.6761,110.1825,109.6024,110.0904,148913.0
2022-05-10 11:20:00,119.55,119.63,119.24,119.28,103401.0,110.0812,110.1549,109.7958,109.8326,103401.0
2022-05-10 11:25:00,119.27,119.43,118.96,119.37,158934.0,109.8234,109.9707,109.5379,109.9155,158934.0
2022-05-10 11:30:00,119.34,119.46,118.84,119.03,156765.0,109.8879,109.9983,109.4275,109.6024,156765.0
2022-05-10 11:35:00,119.05,119.76,119.0,119.69,88746.0,109.6208,110.2746,109.5748,110.2101,88746.0
2022-05-10 11:40:00,119.69,119.86,119.43,119.53,78874.0,110.2101,110.3667,109.9707,110.0628,78874.0
2022-05-10 11:45:00,119.55,119.56,119.06,119.15,78734.0,110.0812,110.0904,109.63,109.7129,78734.0
2022-05-10 11:50:00,119.14,119.2,118.81,119.02,110076.0,109.7037,109.7589,109.3998,109.5932,110076.0
2022-05-10 11:55:00,119.03,119.31,118.65,119.15,113787.0,109.6024,109.8602,109.2525,109.7129,113787.0
2022-05-10 12:00:00,119.16,119.48,119.04,119.47,108360.0,109.7221,110.0168,109.6116,110.0076,108360.0
2022-05-10 12:05:00,119.48,119.5,118.89,118.89,73385.0,110.0168,110.0352,109.4735,109.4735,73385.0
2022-05-10 12:10:00,118.9,119.02,118.62,118.77,208719.0,109.4827,109.5932,109.2249,109.363,208719.0
2022-05-10 12:15:00,118.77,118.94,118.61,118.66,92681.0,109.363,109.5195,109.2157,109.2617,92681.0
2022-05-10 12:20:00,118.64,118.76,118.46,118.52,130444.0,109.2433,109.3538,109.0776,109.1328,130444.0
2022-05-10 12:25:00,118.51,118.68,118.41,118.52,72145.0,109.1236,109.2801,109.0315,109.1328,72145.0
2022-05-10 12:30:00,118.47,118.53,117.88,117.98,207511.0,109.0868,109.142,108.5435,108.6356,207511.0
2022-05-10 12:35:00,117.94,117.95,117.57,117.65,209931.0,108.5987,108.6079,108.258,108.3317,209931.0
2022-05-10 12:40:00,117.64,118.12,117.56,118.11,133242.0,108.3225,108.7645,108.2488,108.7553,133242.0
2022-05-10 12:45:00,118.12,118.3,118.01,118.12,125873.0,108.7645,108.9302,108.6632,108.7645,125873.0
2022-05-10 12:50:00,118.08,118.13,117.62,117.74,98658.0,108.7276,108.7737,108.3041,108.4146,98658.0
2022-05-10 12:55:00,117.73,118.23,117.73,118.02,67767.0,108.4054,108.8658,108.4054,108.6724,67767.0
2022-05-10 13:00:00,118.0,118.48,117.97,118.3,114792.0,108.654,109.096,108.6264,108.9302,114792.0
2022-05-10 13:05:00,118.3,118.58,118.25,118.38,117294.0,108.9302,109.188,108.8842,109.0039,117294.0
2022-05-10 13:10:00,118.34,118.36,118.02,118.22,70012.0,108.9671,108.9855,108.6724,108.8566,70012.0
2022-05-10 13:15:00,118.22,118.3,117.95,118.3,87008.0,108.8566,108.9302,108.6079,108.9302,87008.0
2022-05-10 13:20:00,118.32,118.34,117.96,118.23,142627.0,108.9486,108.9671,108.6172,108.8658,142627.0
2022-05-10 13:25:00,118.26,118.8,118.2,118.73,81547.0,108.8934,109.3906,108.8381,109.3262,81547.0
2022-05-10 13:30:00,118.75,118.89,118.58,118.68,130361.0,109.3446,109.4735,109.188,109.2801,130361.0
2022-05-10 13:35:00,118.69,119.13,118.69,119.05,109937.0,109.2893,109.6945,109.2893,109.6208,109937.0
2022-05-10 13:40:00,119.07,119.6,119.07,119.26,151499.0,109.6392,110.1273,109.6392,109.8142,151499.0
2022-05-10 13:45:00,119.26,119.7,119.25,119.7,69528.0,109.8142,110.2193,109.805,110.2193,69528.0
2022-05-10 13:50:00,119.74,119.83,119.48,119.79,81149.0,110.2562,110.339,110.0168,110.3022,81149.0
2022-05-10 13:55:00,119.8,120.01,119.72,119.96,114008.0,110.3114,110.5048,110.2378,110.4587,114008.0
2022-05-10 14:00:00,119.98,120.06,119.75,120.0,99576.0,110.4772,110.5508,110.2654,110.4956,99576.0
2022-05-10 14:05:00,120.01,120.06,119.75,119.75,76256.0,110.5048,110.5508,110.2654,110.2654,76256.0
2022-05-10 14:10:00,119.73,120.06,119.63,120.0,78151.0,110.247,110.5508,110.1549,110.4956,78151.0
2022-05-10 14:15:00,119.96,119.99,119.17,119.37,118569.0,110.4587,110.4864,109.7313,109.9155,118569.0
2022-05-10 14:20:00,119.4,119.57,119.03,119.05,120876.0,109.9431,110.0996,109.6024,109.6208,120876.0
2022-05-10 14:25:00,119.07,119.22,118.86,119.13,94676.0,109.6392,109.7774,109.4459,109.6945,94676.0
2022-05-10 14:30:00,119.13,119.17,118.89,119.02,70278.0,109.6945,109.7313,109.4735,109.5932,70278.0
2022-05-10 14:35:00,119.02,119.23,118.93,119.02,70167.0,109.5932,109.7866,109.5103,109.5932,70167.0
2022-05-10 14:40:00,118.99,119.46,118.86,119.34,93533.0,109.5656,109.9983,109.4459,109.8879,93533.0
2022-05-10 14:45:00,119.33,119.37,118.85,119.08,100231.0,109.8786,109.9155,109.4367,109.6484,100231.0
2022-05-10 14:50:00,119.06,119.29,118.91,119.26,77317.0,109.63,109.8418,109.4919,109.8142,77317.0
2022-05-10 14:55:00,119.26,119.26,118.84,119.16,71475.0,109.8142,109.8142,109.4275,109.7221,71475.0
2022-05-10 15:00:00,119.17,119.54,119.05,119.31,143902.0,109.7313,110.072,109.6208,109.8602,143902.0
2022-05-10 15:05:00,119.31,119.65,119.3,119.34,76013.0,109.8602,110.1733,109.851,109.8879,76013.0
2022-05-10 15:10:00,119.35,119.43,119.09,119.2,95282.0,109.8971,109.9707,109.6577,109.7589,95282.0
2022-05-10 15:15:00,119.21,119.38,118.91,119.13,89786.0,109.7681,109.9247,109.4919,109.6945,89786.0
2022-05-10 15:20:00,119.13,119.19,118.74,118.82,78349.0,109.6945,109.7497,109.3354,109.409,78349.0
2022-05-10 15:25:00,118.84,118.88,118.49,118.52,146921.0,109.4275,109.4643,109.1052,109.1328,146921.0
2022-05-10 15:30:00,118.5,118.5,118.26,118.39,155000.0,109.1144,109.1144,108.8934,109.0131,155000.0
2022-05-10 15:35:00,118.39,118.53,118.18,118.34,143479.0,109.0131,109.142,108.8197,108.9671,143479.0
2022-05-10 15:40:00,118.33,118.5,118.22,118.39,142538.0,108.9578,109.1144,108.8566,109.0131,142538.0
2022-05-10 15:45:00,118.39,118.8,118.28,118.61,186932.0,109.0131,109.3906,108.9118,109.2157,186932.0
2022-05-10 15:50:00,118.6,118.89,118.38,118.84,268855.0,109.2065,109.4735,109.0039,109.4275,268855.0
2022-05-10 15:55:00,118.82,119.08,118.67,118.89,559533.0,109.409,109.6484,109.2709,109.4735,559533.0
2022-05-11 09:30:00,119.3,120.07,119.07,119.23,352362.0,109.851,110.56,109.6392,109.7866,352362.0
2022-05-11 09:35:00,119.2,119.3,118.69,119.29,126501.0,109.7589,109.851,109.2893,109.8418,126501.0
2022-05-11 09:40:00,119.23,119.9,119.01,119.88,296648.0,109.7866,110.4035,109.584,110.3851,296648.0
2022-05-11 09:45:00,119.91,121.17,119.82,120.89,277544.0,110.4127,111.5729,110.3298,111.3151,277544.0
2022-05-11 09:50:00,120.89,121.32,120.69,121.27,395031.0,111.3151,111.711,111.1309,111.665,395031.0
2022-05-11 09:55:00,121.25,121.32,120.81,121.23,274982.0,111.6466,111.711,111.2414,111.6282,274982.0
2022-05-11 10:00:00,121.24,121.3,120.73,120.99,226526.0,111.6374,111.6926,111.1678,111.4072,226526.0
2022-05-11 10:05:00,121.0,121.03,120.55,120.6,88120.0,111.4164,111.444,111.002,111.0481,88120.0
2022-05-11 10:10:00,120.63,121.04,120.52,120.98,126211.0,111.0757,111.4532,110.9744,111.398,126211.0
2022-05-11 10:15:00,120.98,121.36,120.87,121.25,120287.0,111.398,111.7479,111.2967,111.6466,120287.0
2022-05-11 10:20:00,121.25,121.86,121.06,121.73,216614.0,111.6466,112.2083,111.4716,112.0886,216614.0
2022-05-11 10:25:00,121.78,122.09,121.61,122.02,182013.0,112.1346,112.42,111.9781,112.3556,182013.0
2022-05-11 10:30:00,122.01,122.11,121.58,121.83,125025.0,112.3464,112.4385,111.9504,112.1806,125025.0
2022-05-11 10:35:00,121.86,122.42,121.64,122.38,101012.0,112.2083,112.7239,112.0057,112.6871,101012.0
2022-05-11 10:40:00,122.36,122.88,122.3,122.85,177727.0,112.6687,113.1475,112.6134,113.1198,177727.0
2022-05-11 10:45:00,122.84,122.89,122.38,122.55,170015.0,113.1106,113.1567,112.6871,112.8436,170015.0
2022-05-11 10:50:00,122.54,122.59,121.83,121.98,155768.0,112.8344,112.8804,112.1806,112.3188,155768.0
2022-05-11 10:55:00,121.97,122.07,121.65,121.85,95981.0,112.3095,112.4016,112.0149,112.1991,95981.0
2022-05-11 11:00:00,121.87,121.94,121.58,121.79,87508.0,112.2175,112.2819,111.9504,112.1438,87508.0
2022-05-11 11:05:00,121.81,121.83,121.44,121.51,51443.0,112.1622,112.1806,111.8215,111.886,51443.0
2022-05-11 11:10:00,121.53,121.72,121.48,121.67,58622.0,111.9044,112.0793,111.8584,112.0333,58622.0
2022-05-11 11:15:00,121.66,121.79,121.01,121.15,89984.0,112.0241,112.1438,111.4256,111.5545,89984.0
2022-05-11 11:20:00,121.17,121.29,121.0,121.16,153865.0,111.5729,111.6834,111.4164,111.5637,153865.0
2022-05-11 11:25:00,121.16,121.4,121.03,121.32,103370.0,111.5637,111.7847,111.444,111.711,103370.0
2022-05-11 11:30:00,121.3,121.51,121.13,121.22,92784.0,111.6926,111.886,111.5361,111.6189,92784.0
2022-05-11 11:35:00,121.25,121.84,121.02,121.61,102348.0,111.6466,112.1898,111.4348,111.9781,102348.0
2022-05-11 11:40:00,121.6,121.77,121.48,121.51,59161.0,111.9689,112.1254,111.8584,111.886,59161.0
2022-05-11 11:45:00,121.52,121.58,121.3,121.46,51072.0,111.8952,111.9504,111.6926,111.8399,51072.0
2022-05-11 11:50:00,121.49,121.55,121.21,121.34,48572.0,111.8676,111.9228,111.6097,111.7294,48572.0
2022-05-11 11:55:00,121.36,121.36,121.0,121.19,73358.0,111.7479,111.7479,111.4164,111.5913,73358.0
2022-05-11 12:00:00,121.19,121.21,120.87,120.87,99596.0,111.5913,111.6097,111.2967,111.2967,99596.0
2022-05-11 12:05:00,120.87,121.22,120.86,120.92,57303.0,111.2967,111.6189,111.2875,111.3427,57303.0
2022-05-11 12:10:00,120.91,120.92,120.71,120.82,44040.0,111.3335,111.3427,111.1493,111.2506,44040.0
2022-05-11 12:15:00,120.81,121.04,120.76,120.8,25420.0,111.2414,111.4532,111.1954,111.2322,25420.0
2022-05-11 12:20:00,120.79,121.27,120.77,121.18,52931.0,111.223,111.665,111.2046,111.5821,52931.0
2022-05-11 12:25:00,121.18,121.21,120.49,120.55,82990.0,111.5821,111.6097,110.9468,111.002,82990.0
2022-05-11 12:30:00,120.52,120.66,120.33,120.35,61932.0,110.9744,111.1033,110.7994,110.8179,61932.0
2022-05-11 12:35:00,120.35,120.64,120.34,120.52,53738.0,110.8179,111.0849,110.8086,110.9744,53738.0
2022-05-11 12:40:00,120.49,120.7,120.27,120.34,62444.0,110.9468,111.1401,110.7442,110.8086,62444.0
2022-05-11 12:45:00,120.32,120.55,120.13,120.55,102173.0,110.7902,111.002,110.6153,111.002,102173.0
2022-05-11 12:50:00,120.57,120.57,120.13,120.16,34658.0,111.0204,111.0204,110.6153,110.6429,34658.0
2022-05-11 12:55:00,120.14,120.15,119.79,119.81,132113.0,110.6245,110.6337,110.3022,110.3206,132113.0
2022-05-11 13:00:00,119.83,119.92,119.71,119.84,54779.0,110.339,110.4219,110.2285,110.3483,54779.0
2022-05-11 13:05:00,119.82,119.9,119.6,119.6,93489.0,110.3298,110.4035,110.1273,110.1273,93489.0
2022-05-11 13:10:00,119.6,119.76,119.55,119.6,78770.0,110.1273,110.2746,110.0812,110.1273,78770.0
2022-05-11 13:15:00,119.6,119.81,119.52,119.53,91456.0,110.1273,110.3206,110.0536,110.0628,91456.0
2022-05-11 13:20:00,119.56,119.64,119.37,119.59,99661.0,110.0904,110.1641,109.9155,110.1181,99661.0
2022-05-11 13:25:00,119.6,119.71,119.21,119.24,93707.0,110.1273,110.2285,109.7681,109.7958,93707.0
2022-05-11 13:30:00,119.21,119.5,119.19,119.41,96300.0,109.7681,110.0352,109.7497,109.9523,96300.0
2022-05-11 13:35:00,119.45,119.5,119.29,119.3,123114.0,109.9891,110.0352,109.8418,109.851,123114.0
2022-05-11 13:40:00,119.3,119.3,118.99,119.01,106158.0,109.851,109.851,109.5656,109.584,106158.0
2022-05-11 13:45:00,119.01,119.11,118.83,119.09,119233.0,109.584,109.6761,109.4182,109.6577,119233.0
2022-05-11 13:50:00,119.1,119.22,118.88,118.95,65142.0,109.6669,109.7774,109.4643,109.5287,65142.0
2022-05-11 13:55:00,118.96,119.1,118.65,118.75,116202.0,109.5379,109.6669,109.2525,109.3446,116202.0
2022-05-11 14:00:00,118.75,119.39,118.71,119.39,173192.0,109.3446,109.9339,109.3078,109.9339,173192.0
2022-05-11 14:05:00,119.41,119.44,118.98,119.01,95905.0,109.9523,109.9799,109.5564,109.584,95905.0
2022-05-11 14:10:00,119.02,119.35,118.86,119.32,82766.0,109.5932,109.8971,109.4459,109.8694,82766.0
2022-05-11 14:15:00,119.37,119.51,119.15,119.33,50402.0,109.9155,110.0444,109.7129,109.8786,50402.0
2022-05-11 14:20:00,119.32,119.74,119.02,119.71,83634.0,109.8694,110.2562,109.5932,110.2285,83634.0
2022-05-11 14:25:00,119.73,120.03,119.47,119.66,74074.0,110.247,110.5232,110.0076,110.1825,74074.0
2022-05-11 14:30:00,119.65,119.94,119.44,119.91,113394.0,110.1733,110.4403,109.9799,110.4127,113394.0
2022-05-11 14:35:00,119.9,120.01,119.69,119.83,72879.0,110.4035,110.5048,110.2101,110.339,72879.0
2022-05-11 14:40:00,119.81,119.92,119.54,119.89,66454.0,110.3206,110.4219,110.072,110.3943,66454.0
2022-05-11 14:45:00,119.9,119.92,119.55,119.62,90789.0,110.4035,110.4219,110.0812,110.1457,90789.0
2022-05-11 14:50:00,119.65,119.68,119.29,119.34,116259.0,110.1733,110.2009,109.8418,109.8879,116259.0
2022-05-11 14:55:00,119.34,119.45,119.18,119.21,82715.0,109.8879,109.9891,109.7405,109.7681,82715.0
2022-05-11 15:00:00,119.2,119.3,119.06,119.14,70147.0,109.7589,109.851,109.63,109.7037,70147.0
2022-05-11 15:05:00,119.12,119.31,119.01,119.29,62797.0,109.6853,109.8602,109.584,109.8418,62797.0
2022-05-11 15:10:00,119.28,119.4,118.98,119.06,80558.0,109.8326,109.9431,109.5564,109.63,80558.0
2022-05-11 15:15:00,119.04,119.33,118.83,119.16,65155.0,109.6116,109.8786,109.4182,109.7221,65155.0
2022-05-11 15:20:00,119.15,119.2,118.77,118.86,127111.0,109.7129,109.7589,109.363,109.4459,127111.0
2022-05-11 15:25:00,118.84,119.17,118.83,118.97,88984.0,109.4275,109.7313,109.4182,109.5472,88984.0
2022-05-11 15:30:00,118.98,119.35,118.84,119.0,200757.0,109.5564,109.8971,109.4275,109.5748,200757.0
2022-05-11 15:35:00,119.0,119.03,118.42,118.44,204878.0,109.5748,109.6024,109.0407,109.0591,204878.0
2022-05-11 15:40:00,118.45,118.61,118.32,118.39,212830.0,109.0683,109.2157,108.9486,109.0131,212830.0
2022-05-11 15:45:00,118.37,118.37,118.03,118.04,230687.0,108.9947,108.9947,108.6816,108.6908,230687.0
2022-05-11 15:50:00,118.05,118.31,117.96,118.21,330190.0,108.7,108.9394,108.6172,108.8474,330190.0
2022-05-11 15:55:00,118.23,118.23,117.94,118.16,536251.0,108.8658,108.8658,108.5987,108.8013,536251.0
2022-05-12 09:30:00,117.0,117.49,115.72,115.85,700927.0,107.7332,108.1844,106.5546,106.6743,700927.0
2022-05-12 09:35:00,115.95,116.41,115.5,115.71,240349.0,106.7664,107.1899,106.352,106.5454,240349.0
2022-05-12 09:40:00,115.73,116.42,115.53,116.19,288553.0,106.5638,107.1991,106.3796,106.9873,288553.0
2022-05-12 09:45:00,116.16,116.85,116.01,116.63,209697.0,106.9597,107.5951,106.8216,107.3925,209697.0
2022-05-12 09:50:00,116.61,116.73,116.26,116.27,200029.0,107.3741,107.4846,107.0518,107.061,200029.0
2022-05-12 09:55:00,116.26,116.42,115.83,116.21,142630.0,107.0518,107.1991,106.6559,107.0058,142630.0
2022-05-12 10:00:00,116.24,116.24,115.8,116.01,141821.0,107.0334,107.0334,106.6282,106.8216,141821.0
2022-05-12 10:05:00,116.02,117.05,115.97,116.93,163872.0,106.8308,107.7792,106.7848,107.6687,163872.0
2022-05-12 10:10:00,116.93,117.74,116.85,117.25,189809.0,107.6687,108.4146,107.5951,107.9634,189809.0
2022-05-12 10:15:00,117.25,117.4,116.97,117.34,109613.0,107.9634,108.1015,107.7056,108.0463,109613.0
2022-05-12 10:20:00,117.34,117.86,117.12,117.68,125459.0,108.0463,108.5251,107.8437,108.3593,125459.0
2022-05-12 10:25:00,117.69,118.09,117.35,117.45,131754.0,108.3685,108.7369,108.0555,108.1475,131754.0
2022-05-12 10:30:00,117.46,117.86,117.23,117.41,112066.0,108.1568,108.5251,107.945,108.1107,112066.0
2022-05-12 10:35:00,117.43,117.57,116.95,117.31,281254.0,108.1291,108.258,107.6871,108.0186,281254.0
2022-05-12 10:40:00,117.33,117.35,116.75,116.96,109216.0,108.0371,108.0555,107.503,107.6964,109216.0
2022-05-12 10:45:00,116.97,117.31,116.82,117.13,86478.0,107.7056,108.0186,107.5674,107.8529,86478.0
2022-05-12 10:50:00,117.15,117.66,117.12,117.25,101995.0,107.8713,108.3409,107.8437,107.9634,101995.0
2022-05-12 10:55:00,117.27,117.56,117.17,117.49,142476.0,107.9818,108.2488,107.8897,108.1844,142476.0
2022-05-12 11:00:00,117.51,117.64,117.16,117.64,70612.0,108.2028,108.3225,107.8805,108.3225,70612.0
2022-05-12 11:05:00,117.64,118.21,117.58,118.19,103378.0,108.3225,108.8474,108.2673,108.8289,103378.0
2022-05-12 11:10:00,118.19,118.32,117.76,117.76,103525.0,108.8289,108.9486,108.433,108.433,103525.0
2022-05-12 11:15:00,117.74,117.74,117.39,117.52,90088.0,108.4146,108.4146,108.0923,108.212,90088.0
2022-05-12 11:20:00,117.51,117.66,117.22,117.3,104005.0,108.2028,108.3409,107.9358,108.0094,104005.0
2022-05-12 11:25:00,117.32,117.45,117.18,117.38,77293.0,108.0278,108.1475,107.8989,108.0831,77293.0
2022-05-12 11:30:00,117.39,117.56,117.05,117.35,99921.0,108.0923,108.2488,107.7792,108.0555,99921.0
2022-05-12 11:35:00,117.34,117.63,117.27,117.6,53390.0,108.0463,108.3133,107.9818,108.2857,53390.0
2022-05-12 11:40:00,117.62,117.62,116.96,116.97,77621.0,108.3041,108.3041,107.6964,107.7056,77621.0
2022-05-12 11:45:00,117.0,117.01,116.6,116.67,69130.0,107.7332,107.7424,107.3649,107.4293,69130.0
2022-05-12 11:50:00,116.66,116.68,116.12,116.22,133494.0,107.4201,107.4385,106.9229,107.015,133494.0
2022-05-12 11:55:00,116.21,116.26,115.93,115.96,114417.0,107.0058,107.0518,106.7479,106.7756,114417.0
2022-05-12 12:00:00,115.97,116.13,115.92,116.09,100458.0,106.7848,106.9321,106.7387,106.8953,100458.0
2022-05-12 12:05:00,116.09,116.32,115.98,116.22,58287.0,106.8953,107.107,106.794,107.015,58287.0
2022-05-12 12:10:00,116.17,116.3,115.98,116.19,71763.0,106.9689,107.0886,106.794,106.9873,71763.0
2022-05-12 12:15:00,116.17,116.33,115.93,116.28,96838.0,106.9689,107.1163,106.7479,107.0702,96838.0
2022-05-12 12:20:00,116.28,116.53,116.09,116.42,66743.0,107.0702,107.3004,106.8953,107.1991,66743.0
2022-05-12 12:25:00,116.37,116.83,116.31,116.72,64397.0,107.1531,107.5767,107.0978,107.4754,64397.0
2022-05-12 12:30:00,116.73,117.25,116.71,117.15,74975.0,107.4846,107.9634,107.4662,107.8713,74975.0
2022-05-12 12:35:00,117.2,117.29,117.07,117.08,59810.0,107.9173,108.0002,107.7976,107.8069,59810.0
2022-05-12 12:40:00,117.08,117.39,116.87,117.39,94101.0,107.8069,108.0923,107.6135,108.0923,94101.0
2022-05-12 12:45:00,117.4,117.52,117.0,117.08,53309.0,108.1015,108.212,107.7332,107.8069,53309.0
2022-05-12 12:50:00,117.1,117.24,116.87,117.15,42685.0,107.8253,107.9542,107.6135,107.8713,42685.0
2022-05-12 12:55:00,117.12,117.37,116.98,117.07,44080.0,107.8437,108.0739,107.7148,107.7976,44080.0
2022-05-12 13:00:00,117.05,117.2,116.74,116.82,59077.0,107.7792,107.9173,107.4938,107.5674,59077.0
2022-05-12 13:05:00,116.83,116.86,116.58,116.63,93862.0,107.5767,107.6043,107.3465,107.3925,93862.0
2022-05-12 13:10:00,116.64,117.1,116.6,116.9,35421.0,107.4017,107.8253,107.3649,107.6411,35421.0
2022-05-12 13:15:00,116.88,117.07,116.53,116.59,52112.0,107.6227,107.7976,107.3004,107.3557,52112.0
2022-05-12 13:20:00,116.58,116.88,116.54,116.63,40555.0,107.3465,107.6227,107.3096,107.3925,40555.0
2022-05-12 13:25:00,116.66,116.76,116.45,116.61,45947.0,107.4201,107.5122,107.2268,107.3741,45947.0
2022-05-12 13:30:00,116.59,116.7,116.34,116.49,35223.0,107.3557,107.4569,107.1255,107.2636,35223.0
2022-05-12 13:35:00,116.48,116.56,116.18,116.27,65927.0,107.2544,107.328,106.9781,107.061,65927.0
2022-05-12 13:40:00,116.25,116.46,116.18,116.4,111658.0,107.0426,107.236,106.9781,107.1807,111658.0
2022-05-12 13:45:00,116.39,116.44,116.01,116.03,52911.0,107.1715,107.2175,106.8216,106.84,52911.0
2022-05-12 13:50:00,116.03,116.14,115.98,116.03,65669.0,106.84,106.9413,106.794,106.84,65669.0
2022-05-12 13:55:00,116.01,116.23,115.84,116.09,80335.0,106.8216,107.0242,106.6651,106.8953,80335.0
2022-05-12 14:00:00,116.07,116.39,116.07,116.26,60018.0,106.8768,107.1715,106.8768,107.0518,60018.0
2022-05-12 14:05:00,116.22,116.24,115.79,115.81,72748.0,107.015,107.0334,106.619,106.6374,72748.0
2022-05-12 14:10:00,115.8,115.88,115.69,115.8,108576.0,106.6282,106.7019,106.5269,106.6282,108576.0
2022-05-12 14:15:00,115.81,116.11,115.74,116.06,51981.0,106.6374,106.9137,106.573,106.8676,51981.0
2022-05-12 14:20:00,116.08,116.25,115.78,115.86,64234.0,106.8861,107.0426,106.6098,106.6835,64234.0
2022-05-12 14:25:00,115.85,116.21,115.78,115.95,72786.0,106.6743,107.0058,106.6098,106.7664,72786.0
2022-05-12 14:30:00,115.94,116.1,115.6,115.75,71391.0,106.7571,106.9045,106.4441,106.5822,71391.0
2022-05-12 14:35:00,115.75,115.92,115.62,115.65,70623.0,106.5822,106.7387,106.4625,106.4901,70623.0
2022-05-12 14:40:00,115.67,115.76,115.45,115.65,124078.0,106.5085,106.5914,106.306,106.4901,124078.0
2022-05-12 14:45:00,115.66,115.86,115.53,115.54,82788.0,106.4993,106.6835,106.3796,106.3888,82788.0
2022-05-12 14:50:00,115.52,115.82,115.4,115.64,66012.0,106.3704,106.6466,106.2599,106.4809,66012.0
2022-05-12 14:55:00,115.63,115.72,115.39,115.52,88285.0,106.4717,106.5546,106.2507,106.3704,88285.0
2022-05-12 15:00:00,115.52,115.92,115.41,115.9,89338.0,106.3704,106.7387,106.2691,106.7203,89338.0
2022-05-12 15:05:00,115.88,115.92,115.54,115.66,75631.0,106.7019,106.7387,106.3888,106.4993,75631.0
2022-05-12 15:10:00,115.65,115.8,115.37,115.78,107423.0,106.4901,106.6282,106.2323,106.6098,107423.0
2022-05-12 15:15:00,115.8,116.42,115.77,116.31,153299.0,106.6282,107.1991,106.6006,107.0978,153299.0
2022-05-12 15:20:00,116.3,116.96,116.24,116.93,206613.0,107.0886,107.6964,107.0334,107.6687,206613.0
2022-05-12 15:25:00,116.92,117.23,116.57,116.59,232610.0,107.6595,107.945,107.3372,107.3557,232610.0
2022-05-12 15:30:00,116.57,117.11,116.56,116.9,135786.0,107.3372,107.8345,107.328,107.6411,135786.0
2022-05-12 15:35:00,116.86,117.06,116.69,117.02,195537.0,107.6043,107.7884,107.4477,107.7516,195537.0
2022-05-12 15:40:00,117.04,117.4,116.93,117.09,232724.0,107.77,108.1015,107.6687,107.8161,232724.0
2022-05-12 15:45:00,117.08,117.69,117.02,117.49,253811.0,107.8069,108.3685,107.7516,108.1844,253811.0
2022-05-12 15:50:00,117.44,117.98,117.33,117.35,325116.0,108.1383,108.6356,108.0371,108.0555,325116.0
2022-05-12 15:55:00,117.35,118.11,117.25,118.09,623878.0,108.0555,108.7553,107.9634,108.7369,623878.0
2022-05-13 09:30:00,119.41,119.88,119.16,119.52,324083.0,109.9523,110.3851,109.7221,110.0536,324083.0
2022-05-13 09:35:00,119.5,119.7,119.09,119.6,101086.0,110.0352,110.2193,109.6577,110.1273,101086.0
2022-05-13 09:40:00,119.64,119.73,119.17,119.3,138454.0,110.1641,110.247,109.7313,109.851,138454.0
2022-05-13 09:45:00,119.3,119.46,118.97,119.16,120431.0,109.851,109.9983,109.5472,109.7221,120431.0
2022-05-13 09:50:00,119.17,119.48,118.93,119.45,103263.0,109.7313,110.0168,109.5103,109.9891,103263.0
2022-05-13 09:55:00,119.44,119.49,119.1,119.21,104193.0,109.9799,110.026,109.6669,109.7681,104193.0
2022-05-13 10:00:00,119.25,119.56,119.14,119.46,116307.0,109.805,110.0904,109.7037,109.9983,116307.0
2022-05-13 10:05:00,119.45,119.54,119.05,119.29,68196.0,109.9891,110.072,109.6208,109.8418,68196.0
2022-05-13 10:10:00,119.31,119.49,119.12,119.31,102724.0,109.8602,110.026,109.6853,109.8602,102724.0
2022-05-13 10:15:00,119.29,119.48,119.04,119.42,76977.0,109.8418,110.0168,109.6116,109.9615,76977.0
2022-05-13 10:20:00,119.44,119.85,119.42,119.68,107144.0,109.9799,110.3575,109.9615,110.2009,107144.0
2022-05-13 10:25:00,119.66,119.76,119.58,119.65,62809.0,110.1825,110.2746,110.1088,110.1733,62809.0
2022-05-13 10:30:00,119.65,119.75,119.51,119.7,108086.0,110.1733,110.2654,110.0444,110.2193,108086.0
2022-05-13 10:35:00,119.72,119.86,119.46,119.52,97346.0,110.2378,110.3667,109.9983,110.0536,97346.0
2022-05-13 10:40:00,119.53,119.55,118.82,118.83,106733.0,110.0628,110.0812,109.409,109.4182,106733.0
2022-05-13 10:45:00,118.82,119.02,118.64,118.9,115424.0,109.409,109.5932,109.2433,109.4827,115424.0
2022-05-13 10:50:00,118.86,119.29,118.82,119.23,68633.0,109.4459,109.8418,109.409,109.7866,68633.0
2022-05-13 10:55:00,119.28,119.36,119.1,119.26,46109.0,109.8326,109.9063,109.6669,109.8142,46109.0
2022-05-13 11:00:00,119.21,119.22,118.91,118.99,51315.0,109.7681,109.7774,109.4919,109.5656,51315.0
2022-05-13 11:05:00,118.98,119.09,118.9,119.08,131799.0,109.5564,109.6577,109.4827,109.6484,131799.0
2022-05-13 11:10:00,119.09,119.26,119.06,119.21,67312.0,109.6577,109.8142,109.63,109.7681,67312.0
2022-05-13 11:15:00,119.21,119.47,119.1,119.39,67947.0,109.7681,110.0076,109.6669,109.9339,67947.0
2022-05-13 11:20:00,119.37,119.64,119.37,119.56,71333.0,109.9155,110.1641,109.9155,110.0904,71333.0
2022-05-13 11:25:00,119.56,119.6,119.47,119.55,51466.0,110.0904,110.1273,110.0076,110.0812,51466.0
2022-05-13 11:30:00,119.56,119.74,119.52,119.67,119302.0,110.0904,110.2562,110.0536,110.1917,119302.0
2022-05-13 11:35:00,119.68,119.97,119.63,119.91,120355.0,110.2009,110.468,110.1549,110.4127,120355.0
2022-05-13 11:40:00,119.9,119.9,119.66,119.8,49679.0,110.4035,110.4035,110.1825,110.3114,49679.0
2022-05-13 11:45:00,119.79,119.84,119.55,119.6,84514.0,110.3022,110.3483,110.0812,110.1273,84514.0
2022-05-13 11:50:00,119.59,119.84,119.53,119.72,41508.0,110.1181,110.3483,110.0628,110.2378,41508.0
2022-05-13 11:55:00,119.71,119.85,119.68,119.77,71557.0,110.2285,110.3575,110.2009,110.2838,71557.0
2022-05-13 12:00:00,119.79,119.91,119.74,119.9,46116.0,110.3022,110.4127,110.2562,110.4035,46116.0
2022-05-13 12:05:00,119.9,119.95,119.85,119.93,37269.0,110.4035,110.4495,110.3575,110.4311,37269.0
2022-05-13 12:10:00,119.94,120.16,119.82,120.08,139627.0,110.4403,110.6429,110.3298,110.5692,139627.0
2022-05-13 12:15:00,120.08,120.25,119.84,119.85,79842.0,110.5692,110.7258,110.3483,110.3575,79842.0
2022-05-13 12:20:00,119.84,119.87,119.65,119.71,61666.0,110.3483,110.3759,110.1733,110.2285,61666.0
2022-05-13 12:25:00,119.71,119.84,119.48,119.82,80807.0,110.2285,110.3483,110.0168,110.3298,80807.0
2022-05-13 12:30:00,119.84,119.91,119.71,119.71,64867.0,110.3483,110.4127,110.2285,110.2285,64867.0
2022-05-13 12:35:00,119.7,119.85,119.64,119.83,44574.0,110.2193,110.3575,110.1641,110.339,44574.0
2022-05-13 12:40:00,119.83,119.93,119.75,119.76,69675.0,110.339,110.4311,110.2654,110.2746,69675.0
2022-05-13 12:45:00,119.76,119.83,119.62,119.62,51303.0,110.2746,110.339,110.1457,110.1457,51303.0
2022-05-13 12:50:00,119.62,119.62,119.26,119.4,78386.0,110.1457,110.1457,109.8142,109.9431,78386.0
2022-05-13 12:55:00,119.39,119.54,119.39,119.44,45050.0,109.9339,110.072,109.9339,109.9799,45050.0
2022-05-13 13:00:00,119.44,119.57,119.37,119.45,57010.0,109.9799,110.0996,109.9155,109.9891,57010.0
2022-05-13 13:05:00,119.41,119.41,119.22,119.35,56036.0,109.9523,109.9523,109.7774,109.8971,56036.0
2022-05-13 13:10:00,119.35,119.49,119.34,119.4,82922.0,109.8971,110.026,109.8879,109.9431,82922.0
2022-05-13 13:15:00,119.42,119.42,119.02,119.07,56684.0,109.9615,109.9615,109.5932,109.6392,56684.0
2022-05-13 13:20:00,119.08,119.13,118.95,119.13,53579.0,109.6484,109.6945,109.5287,109.6945,53579.0
2022-05-13 13:25:00,119.14,119.28,119.06,119.06,45705.0,109.7037,109.8326,109.63,109.63,45705.0
2022-05-13 13:30:00,119.06,119.16,119.04,119.12,33800.0,109.63,109.7221,109.6116,109.6853,33800.0
2022-05-13 13:35:00,119.12,119.16,118.95,118.96,46892.0,109.6853,109.7221,109.5287,109.5379,46892.0
2022-05-13 13:40:00,118.97,118.98,118.73,118.86,87322.0,109.5472,109.5564,109.3262,109.4459,87322.0
2022-05-13 13:45:00,118.85,118.86,118.66,118.86,62140.0,109.4367,109.4459,109.2617,109.4459,62140.0
2022-05-13 13:50:00,118.86,118.93,118.69,118.76,47653.0,109.4459,109.5103,109.2893,109.3538,47653.0
2022-05-13 13:55:00,118.76,118.77,118.5,118.58,47577.0,109.3538,109.363,109.1144,109.188,47577.0
2022-05-13 14:00:00,118.57,118.57,118.02,118.13,146163.0,109.1788,109.1788,108.6724,108.7737,146163.0
2022-05-13 14:05:00,118.11,118.44,117.96,118.39,94695.0,108.7553,109.0591,108.6172,109.0131,94695.0
2022-05-13 14:10:00,118.39,118.56,118.32,118.37,104314.0,109.0131,109.1696,108.9486,108.9947,104314.0
2022-05-13 14:15:00,118.39,118.46,118.26,118.44,34696.0,109.0131,109.0776,108.8934,109.0591,34696.0
2022-05-13 14:20:00,118.47,118.47,118.17,118.24,53426.0,109.0868,109.0868,108.8105,108.875,53426.0
2022-05-13 14:25:00,118.27,118.31,118.11,118.29,46278.0,108.9026,108.9394,108.7553,108.921,46278.0
2022-05-13 14:30:00,118.31,118.66,118.3,118.35,65256.0,108.9394,109.2617,108.9302,108.9763,65256.0
2022-05-13 14:35:00,118.34,118.43,118.06,118.15,64278.0,108.9671,109.0499,108.7092,108.7921,64278.0
2022-05-13 14:40:00,118.15,118.42,118.08,118.37,53541.0,108.7921,109.0407,108.7276,108.9947,53541.0
2022-05-13 14:45:00,118.38,118.39,118.08,118.14,51274.0,109.0039,109.0131,108.7276,108.7829,51274.0
2022-05-13 14:50:00,118.12,118.65,118.1,118.65,57726.0,108.7645,109.2525,108.7461,109.2525,57726.0
2022-05-13 14:55:00,118.68,118.68,118.54,118.6,62905.0,109.2801,109.2801,109.1512,109.2065,62905.0
2022-05-13 15:00:00,118.6,118.69,118.52,118.55,41938.0,109.2065,109.2893,109.1328,109.1604,41938.0
2022-05-13 15:05:00,118.55,118.82,118.55,118.73,43606.0,109.1604,109.409,109.1604,109.3262,43606.0
2022-05-13 15:10:00,118.74,118.91,118.7,118.89,48608.0,109.3354,109.4919,109.2985,109.4735,48608.0
2022-05-13 15:15:00,118.9,118.95,118.8,118.85,50760.0,109.4827,109.5287,109.3906,109.4367,50760.0
2022-05-13 15:20:00,118.86,118.98,118.75,118.95,75877.0,109.4459,109.5564,109.3446,109.5287,75877.0
2022-05-13 15:25:00,118.93,119.08,118.88,119.07,92536.0,109.5103,109.6484,109.4643,109.6392,92536.0
2022-05-13 15:30:00,119.07,119.17,118.56,118.62,104775.0,109.6392,109.7313,109.1696,109.2249,104775.0
2022-05-13 15:35:00,118.62,118.79,118.38,118.65,168373.0,109.2249,109.3814,109.0039,109.2525,168373.0
2022-05-13 15:40:00,118.66,118.98,118.61,118.98,154335.0,109.2617,109.5564,109.2157,109.5564,154335.0
2022-05-13 15:45:00,118.98,119.12,118.65,118.87,136226.0,109.5564,109.6853,109.2525,109.4551,136226.0
2022-05-13 15:50:00,118.88,119.03,118.58,118.85,241862.0,109.4643,109.6024,109.188,109.4367,241862.0
2022-05-13 15:55:00,118.85,119.18,118.77,119.06,435031.0,109.4367,109.7405,109.363,109.63,435031.0
2022-05-16 09:30:00,118.54,119.44,118.41,119.11,224028.0,109.1512,109.9799,109.0315,109.6761,224028.0
2022-05-16 09:35:00,119.11,119.2,118.54,119.1,76980.0,109.6761,109.7589,109.1512,109.6669,76980.0
2022-05-16 09:40:00,119.15,119.18,118.08,118.09,80443.0,109.7129,109.7405,108.7276,108.7369,80443.0
2022-05-16 09:45:00,118.06,118.06,117.29,117.64,172331.0,108.7092,108.7092,108.0002,108.3225,172331.0
2022-05-16 09:50:00,117.66,117.91,117.42,117.83,99266.0,108.3409,108.5711,108.1199,108.4974,99266.0
2022-05-16 09:55:00,117.88,118.06,117.44,117.47,87341.0,108.5435,108.7092,108.1383,108.166,87341.0
2022-05-16 10:00:00,117.45,117.76,117.23,117.73,89457.0,108.1475,108.433,107.945,108.4054,89457.0
2022-05-16 10:05:00,117.75,118.43,117.6,118.37,75078.0,108.4238,109.0499,108.2857,108.9947,75078.0
2022-05-16 10:10:00,118.37,118.63,118.1,118.32,82040.0,108.9947,109.2341,108.7461,108.9486,82040.0
2022-05-16 10:15:00,118.34,118.5,118.26,118.31,83965.0,108.9671,109.1144,108.8934,108.9394,83965.0
2022-05-16 10:20:00,118.31,118.44,118.04,118.31,157622.0,108.9394,109.0591,108.6908,108.9394,157622.0
2022-05-16 10:25:00,118.32,118.81,118.25,118.74,93157.0,108.9486,109.3998,108.8842,109.3354,93157.0
2022-05-16 10:30:00,118.74,118.82,118.48,118.56,84348.0,109.3354,109.409,109.096,109.1696,84348.0
2022-05-16 10:35:00,118.57,118.77,118.45,118.63,118157.0,109.1788,109.363,109.0683,109.2341,118157.0
2022-05-16 10:40:00,118.64,118.76,118.34,118.76,129533.0,109.2433,109.3538,108.9671,109.3538,129533.0
2022-05-16 10:45:00,118.75,118.77,117.97,117.97,101410.0,109.3446,109.363,108.6264,108.6264,101410.0
2022-05-16 10:50:00,117.97,118.12,117.88,117.96,87404.0,108.6264,108.7645,108.5435,108.6172,87404.0
2022-05-16 10:55:00,117.94,117.97,117.78,117.96,81828.0,108.5987,108.6264,108.4514,108.6172,81828.0
2022-05-16 11:00:00,117.94,118.12,117.81,117.88,196020.0,108.5987,108.7645,108.479,108.5435,196020.0
2022-05-16 11:05:00,117.88,117.99,117.64,117.98,79578.0,108.5435,108.6448,108.3225,108.6356,79578.0
2022-05-16 11:10:00,117.98,118.06,117.83,118.01,88192.0,108.6356,108.7092,108.4974,108.6632,88192.0
2022-05-16 11:15:00,118.01,118.21,117.87,118.17,149603.0,108.6632,108.8474,108.5343,108.8105,149603.0
2022-05-16 11:20:00,118.16,118.17,117.92,118.03,51991.0,108.8013,108.8105,108.5803,108.6816,51991.0
2022-05-16 11:25:00,118.02,118.12,117.96,117.99,60525.0,108.6724,108.7645,108.6172,108.6448,60525.0
2022-05-16 11:30:00,118.0,118.14,117.88,118.13,47668.0,108.654,108.7829,108.5435,108.7737,47668.0
2022-05-16 11:35:00,118.14,118.4,117.81,118.35,195102.0,108.7829,109.0223,108.479,108.9763,195102.0
2022-05-16 11:40:00,118.35,118.61,118.08,118.58,157810.0,108.9763,109.2157,108.7276,109.188,157810.0
2022-05-16 11:45:00,118.6,118.91,118.56,118.89,119271.0,109.2065,109.4919,109.1696,109.4735,119271.0
2022-05-16 11:50:00,118.88,119.06,118.73,119.06,61983.0,109.4643,109.63,109.3262,109.63,61983.0
2022-05-16 11:55:00,119.05,119.09,118.86,118.92,39128.0,109.6208,109.6577,109.4459,109.5011,39128.0
2022-05-16 12:00:00,118.94,119.07,118.85,118.96,50371.0,109.5195,109.6392,109.4367,109.5379,50371.0
2022-05-16 12:05:00,118.95,118.95,118.68,118.8,60011.0,109.5287,109.5287,109.2801,109.3906,60011.0
2022-05-16 12:10:00,118.81,118.88,118.6,118.63,37862.0,109.3998,109.4643,109.2065,109.2341,37862.0
2022-05-16 12:15:00,118.65,118.7,118.51,118.6,41461.0,109.2525,109.2985,109.1236,109.2065,41461.0
2022-05-16 12:20:00,118.58,118.61,118.38,118.42,38706.0,109.188,109.2157,109.0039,109.0407,38706.0
2022-05-16 12:25:00,118.41,118.59,118.33,118.55,38894.0,109.0315,109.1973,108.9578,109.1604,38894.0
2022-05-16 12:30:00,118.55,118.62,118.4,118.56,37127.0,109.1604,109.2249,109.0223,109.1696,37127.0
2022-05-16 12:35:00,118.57,118.74,118.37,118.4,36948.0,109.1788,109.3354,108.9947,109.0223,36948.0
2022-05-16 12:40:00,118.38,118.39,118.19,118.22,36756.0,109.0039,109.0131,108.8289,108.8566,36756.0
2022-05-16 12:45:00,118.21,118.53,118.16,118.53,52230.0,108.8474,109.142,108.8013,109.142,52230.0
2022-05-16 12:50:00,118.53,118.54,118.23,118.28,41698.0,109.142,109.1512,108.8658,108.9118,41698.0
2022-05-16 12:55:00,118.26,118.31,118.2,118.27,58599.0,108.8934,108.9394,108.8381,108.9026,58599.0
2022-05-16 13:00:00,118.27,118.37,118.15,118.37,32458.0,108.9026,108.9947,108.7921,108.9947,32458.0
2022-05-16 13:05:00,118.35,118.66,118.31,118.56,45587.0,108.9763,109.2617,108.9394,109.1696,45587.0
2022-05-16 13:10:00,118.57,118.84,118.56,118.75,26705.0,109.1788,109.4275,109.1696,109.3446,26705.0
2022-05-16 13:15:00,118.75,118.75,118.42,118.45,36757.0,109.3446,109.3446,109.0407,109.0683,36757.0
2022-05-16 13:20:00,118.46,118.81,118.39,118.74,55129.0,109.0776,109.3998,109.0131,109.3354,55129.0
2022-05-16 13:25:00,118.75,118.99,118.68,118.95,42102.0,109.3446,109.5656,109.2801,109.5287,42102.0
2022-05-16 13:30:00,118.96,119.13,118.95,119.05,35101.0,109.5379,109.6945,109.5287,109.6208,35101.0
2022-05-16 13:35:00,119.04,119.06,118.84,118.89,71509.0,109.6116,109.63,109.4275,109.4735,71509.0
2022-05-16 13:40:00,118.92,119.02,118.67,118.94,45817.0,109.5011,109.5932,109.2709,109.5195,45817.0
2022-05-16 13:45:00,118.96,118.96,118.63,118.68,35982.0,109.5379,109.5379,109.2341,109.2801,35982.0
2022-05-16 13:50:00,118.68,118.78,118.61,118.67,24748.0,109.2801,109.3722,109.2157,109.2709,24748.0
2022-05-16 13:55:00,118.65,118.72,118.57,118.68,28676.0,109.2525,109.317,109.1788,109.2801,28676.0
2022-05-16 14:00:00,118.68,118.85,118.56,118.84,33650.0,109.2801,109.4367,109.1696,109.4275,33650.0
2022-05-16 14:05:00,118.85,119.07,118.85,118.97,55163.0,109.4367,109.6392,109.4367,109.5472,55163.0
2022-05-16 14:10:00,118.94,118.96,118.74,118.82,68623.0,109.5195,109.5379,109.3354,109.409,68623.0
2022-05-16 14:15:00,118.83,118.91,118.79,118.9,55133.0,109.4182,109.4919,109.3814,109.4827,55133.0
2022-05-16 14:20:00,118.9,119.06,118.85,119.03,59686.0,109.4827,109.63,109.4367,109.6024,59686.0
2022-05-16 14:25:00,119.07,119.26,119.0,119.26,76304.0,109.6392,109.8142,109.5748,109.8142,76304.0
2022-05-16 14:30:00,119.25,119.46,119.25,119.36,51548.0,109.805,109.9983,109.805,109.9063,51548.0
2022-05-16 14:35:00,119.37,119.38,119.11,119.2,34943.0,109.9155,109.9247,109.6761,109.7589,34943.0
2022-05-16 14:40:00,119.22,119.26,119.05,119.09,39681.0,109.7774,109.8142,109.6208,109.6577,39681.0
2022-05-16 14:45:00,119.12,119.12,118.86,118.9,50492.0,109.6853,109.6853,109.4459,109.4827,50492.0
2022-05-16 14:50:00,118.89,119.0,118.78,118.9,48641.0,109.4735,109.5748,109.3722,109.4827,48641.0
2022-05-16 14:55:00,118.89,119.1,118.88,119.09,35762.0,109.4735,109.6669,109.4643,109.6577,35762.0
2022-05-16 15:00:00,119.11,119.18,119.04,119.16,41324.0,109.6761,109.7405,109.6116,109.7221,41324.0
2022-05-16 15:05:00,119.17,119.29,119.06,119.07,57944.0,109.7313,109.8418,109.63,109.6392,57944.0
2022-05-16 15:10:00,119.05,119.05,118.63,118.69,84691.0,109.6208,109.6208,109.2341,109.2893,84691.0
2022-05-16 15:15:00,118.7,118.86,118.56,118.69,82514.0,109.2985,109.4459,109.1696,109.2893,82514.0
2022-05-16 15:20:00,118.67,118.7,118.44,118.54,58150.0,109.2709,109.2985,109.0591,109.1512,58150.0
2022-05-16 15:25:00,118.55,118.63,118.46,118.48,50720.0,109.1604,109.2341,109.0776,109.096,50720.0
2022-05-16 15:30:00,118.47,118.49,118.14,118.2,98211.0,109.0868,109.1052,108.7829,108.8381,98211.0
2022-05-16 15:35:00,118.17,118.27,118.09,118.2,95075.0,108.8105,108.9026,108.7369,108.8381,95075.0
2022-05-16 15:40:00,118.21,118.31,118.04,118.08,82393.0,108.8474,108.9394,108.6908,108.7276,82393.0
2022-05-16 15:45:00,118.08,118.14,117.94,118.11,136446.0,108.7276,108.7829,108.5987,108.7553,136446.0
2022-05-16 15:50:00,118.12,118.46,118.11,118.33,172019.0,108.7645,109.0776,108.7553,108.9578,172019.0
2022-05-16 15:55:00,118.33,118.36,118.02,118.3,417909.0,108.9578,108.9855,108.6724,108.9302,417909.0
2022-05-17 09:30:00,121.04,121.52,120.81,121.49,324457.0,111.4532,111.8952,111.2414,111.8676,324457.0
2022-05-17 09:35:00,121.49,121.98,121.2,121.53,214330.0,111.8676,112.3188,111.6005,111.9044,214330.0
2022-05-17 09:40:00,121.58,122.22,121.54,122.1,147339.0,111.9504,112.5397,111.9136,112.4293,147339.0
2022-05-17 09:45:00,122.09,122.34,121.94,122.03,179166.0,112.42,112.6502,112.2819,112.3648,179166.0
2022-05-17 09:50:00,122.02,122.37,121.95,122.14,170568.0,112.3556,112.6779,112.2911,112.4661,170568.0
2022-05-17 09:55:00,122.14,122.27,121.86,122.11,111336.0,112.4661,112.5858,112.2083,112.4385,111336.0
2022-05-17 10:00:00,122.11,122.75,122.09,122.61,193995.0,112.4385,113.0278,112.42,112.8989,193995.0
2022-05-17 10:05:00,122.62,122.97,122.53,122.53,172979.0,112.9081,113.2303,112.8252,112.8252,172979.0
2022-05-17 10:10:00,122.5,122.58,122.23,122.52,160344.0,112.7976,112.8712,112.549,112.816,160344.0
2022-05-17 10:15:00,122.52,122.58,122.31,122.54,100974.0,112.816,112.8712,112.6226,112.8344,100974.0
2022-05-17 10:20:00,122.54,122.62,121.99,122.03,77589.0,112.8344,112.9081,112.328,112.3648,77589.0
2022-05-17 10:25:00,122.04,122.09,121.78,121.8,65665.0,112.374,112.42,112.1346,112.153,65665.0
2022-05-17 10:30:00,121.82,121.82,121.56,121.61,79181.0,112.1714,112.1714,111.932,111.9781,79181.0
2022-05-17 10:35:00,121.6,121.6,121.3,121.43,106983.0,111.9689,111.9689,111.6926,111.8123,106983.0
2022-05-17 10:40:00,121.43,121.52,121.15,121.21,67679.0,111.8123,111.8952,111.5545,111.6097,67679.0
2022-05-17 10:45:00,121.2,121.28,120.91,121.05,116533.0,111.6005,111.6742,111.3335,111.4624,116533.0
2022-05-17 10:50:00,121.06,121.18,120.96,121.09,42803.0,111.4716,111.5821,111.3795,111.4992,42803.0
2022-05-17 10:55:00,121.08,121.34,121.04,121.32,72616.0,111.49,111.7294,111.4532,111.711,72616.0
2022-05-17 11:00:00,121.33,121.58,121.33,121.5,49973.0,111.7202,111.9504,111.7202,111.8768,49973.0
2022-05-17 11:05:00,121.49,121.68,121.45,121.59,42993.0,111.8676,112.0425,111.8307,111.9596,42993.0
2022-05-17 11:10:00,121.59,121.7,121.55,121.59,40933.0,111.9596,112.0609,111.9228,111.9596,40933.0
2022-05-17 11:15:00,121.59,121.6,121.22,121.34,69551.0,111.9596,111.9689,111.6189,111.7294,69551.0
2022-05-17 11:20:00,121.32,121.33,121.18,121.18,50401.0,111.711,111.7202,111.5821,111.5821,50401.0
2022-05-17 11:25:00,121.18,121.46,121.17,121.43,61722.0,111.5821,111.8399,111.5729,111.8123,61722.0
2022-05-17 11:30:00,121.44,121.56,121.42,121.51,60523.0,111.8215,111.932,111.8031,111.886,60523.0
2022-05-17 11:35:00,121.51,121.51,121.32,121.38,45743.0,111.886,111.886,111.711,111.7663,45743.0
2022-05-17 11:40:00,121.38,121.52,121.22,121.22,31669.0,111.7663,111.8952,111.6189,111.6189,31669.0
2022-05-17 11:45:00,121.24,121.36,121.16,121.27,54265.0,111.6374,111.7479,111.5637,111.665,54265.0
2022-05-17 11:50:00,121.27,121.65,121.27,121.59,54110.0,111.665,112.0149,111.665,111.9596,54110.0
2022-05-17 11:55:00,121.57,121.57,121.38,121.42,83730.0,111.9412,111.9412,111.7663,111.8031,83730.0
2022-05-17 12:00:00,121.42,121.44,121.24,121.28,46386.0,111.8031,111.8215,111.6374,111.6742,46386.0
2022-05-17 12:05:00,121.28,121.28,120.88,121.03,51102.0,111.6742,111.6742,111.3059,111.444,51102.0
2022-05-17 12:10:00,120.99,121.27,120.87,121.21,76532.0,111.4072,111.665,111.2967,111.6097,76532.0
2022-05-17 12:15:00,121.2,121.56,121.18,121.54,43375.0,111.6005,111.932,111.5821,111.9136,43375.0
2022-05-17 12:20:00,121.53,121.65,121.44,121.56,69922.0,111.9044,112.0149,111.8215,111.932,69922.0
2022-05-17 12:25:00,121.56,121.59,121.41,121.43,87148.0,111.932,111.9596,111.7939,111.8123,87148.0
2022-05-17 12:30:00,121.43,121.7,121.35,121.7,41309.0,111.8123,112.0609,111.7387,112.0609,41309.0
2022-05-17 12:35:00,121.71,121.78,121.63,121.7,48470.0,112.0701,112.1346,111.9965,112.0609,48470.0
2022-05-17 12:40:00,121.7,121.8,121.65,121.77,33081.0,112.0609,112.153,112.0149,112.1254,33081.0
2022-05-17 12:45:00,121.79,121.94,121.74,121.84,76916.0,112.1438,112.2819,112.0978,112.1898,76916.0
2022-05-17 12:50:00,121.83,121.86,121.74,121.8,27224.0,112.1806,112.2083,112.0978,112.153,27224.0
2022-05-17 12:55:00,121.78,121.9,121.74,121.86,22215.0,112.1346,112.2451,112.0978,112.2083,22215.0
2022-05-17 13:00:00,121.87,121.88,121.54,121.7,50425.0,112.2175,112.2267,111.9136,112.0609,50425.0
2022-05-17 13:05:00,121.69,121.78,121.67,121.68,55526.0,112.0517,112.1346,112.0333,112.0425,55526.0
2022-05-17 13:10:00,121.71,121.97,121.69,121.89,61048.0,112.0701,112.3095,112.0517,112.2359,61048.0
2022-05-17 13:15:00,121.92,121.97,121.86,121.91,40724.0,112.2635,112.3095,112.2083,112.2543,40724.0
2022-05-17 13:20:00,121.9,121.92,121.63,121.65,26400.0,112.2451,112.2635,111.9965,112.0149,26400.0
2022-05-17 13:25:00,121.65,121.85,121.62,121.68,36182.0,112.0149,112.1991,111.9873,112.0425,36182.0
2022-05-17 13:30:00,121.65,121.82,121.65,121.81,31081.0,112.0149,112.1714,112.0149,112.1622,31081.0
2022-05-17 13:35:00,121.8,121.83,121.71,121.74,52062.0,112.153,112.1806,112.0701,112.0978,52062.0
2022-05-17 13:40:00,121.73,121.76,121.61,121.62,31076.0,112.0886,112.1162,111.9781,111.9873,31076.0
2022-05-17 13:45:00,121.61,121.62,121.5,121.6,29193.0,111.9781,111.9873,111.8768,111.9689,29193.0
2022-05-17 13:50:00,121.6,121.64,121.5,121.53,24872.0,111.9689,112.0057,111.8768,111.9044,24872.0
2022-05-17 13:55:00,121.54,121.6,121.43,121.45,55588.0,111.9136,111.9689,111.8123,111.8307,55588.0
2022-05-17 14:00:00,121.46,121.55,121.36,121.53,52768.0,111.8399,111.9228,111.7479,111.9044,52768.0
2022-05-17 14:05:00,121.56,122.04,121.53,122.0,72656.0,111.932,112.374,111.9044,112.3372,72656.0
2022-05-17 14:10:00,122.0,122.0,121.33,121.52,97291.0,112.3372,112.3372,111.7202,111.8952,97291.0
2022-05-17 14:15:00,121.53,121.66,121.27,121.39,49983.0,111.9044,112.0241,111.665,111.7755,49983.0
2022-05-17 14:20:00,121.4,121.4,121.02,121.32,97762.0,111.7847,111.7847,111.4348,111.711,97762.0
2022-05-17 14:25:00,121.32,121.52,121.23,121.38,53270.0,111.711,111.8952,111.6282,111.7663,53270.0
2022-05-17 14:30:00,121.37,121.52,121.23,121.32,52419.0,111.7571,111.8952,111.6282,111.711,52419.0
2022-05-17 14:35:00,121.3,121.73,121.18,121.73,99658.0,111.6926,112.0886,111.5821,112.0886,99658.0
2022-05-17 14:40:00,121.74,122.1,121.73,122.0,79342.0,112.0978,112.4293,112.0886,112.3372,79342.0
2022-05-17 14:45:00,122.04,122.43,121.93,122.39,69805.0,112.374,112.7331,112.2727,112.6963,69805.0
2022-05-17 14:50:00,122.41,122.43,122.15,122.16,64662.0,112.7147,112.7331,112.4753,112.4845,64662.0
2022-05-17 14:55:00,122.17,122.3,122.07,122.18,38369.0,112.4937,112.6134,112.4016,112.5029,38369.0
2022-05-17 15:00:00,122.19,122.44,122.13,122.32,49968.0,112.5121,112.7423,112.4569,112.6318,49968.0
2022-05-17 15:05:00,122.32,122.46,122.22,122.34,91694.0,112.6318,112.7607,112.5397,112.6502,91694.0
2022-05-17 15:10:00,122.35,122.37,122.14,122.2,43660.0,112.6594,112.6779,112.4661,112.5213,43660.0
2022-05-17 15:15:00,122.22,122.52,122.2,122.48,68005.0,112.5397,112.816,112.5213,112.7792,68005.0
2022-05-17 15:20:00,122.46,122.6,122.44,122.54,64058.0,112.7607,112.8896,112.7423,112.8344,64058.0
2022-05-17 15:25:00,122.55,122.67,122.53,122.58,64501.0,112.8436,112.9541,112.8252,112.8712,64501.0
2022-05-17 15:30:00,122.57,122.58,122.37,122.58,102861.0,112.862,112.8712,112.6779,112.8712,102861.0
2022-05-17 15:35:00,122.57,122.79,122.53,122.59,111271.0,112.862,113.0646,112.8252,112.8804,111271.0
2022-05-17 15:40:00,122.58,122.83,122.48,122.65,121394.0,112.8712,113.1014,112.7792,112.9357,121394.0
2022-05-17 15:45:00,122.65,122.66,122.2,122.35,212127.0,112.9357,112.9449,112.5213,112.6594,212127.0
2022-05-17 15:50:00,122.34,122.49,122.14,122.26,181490.0,112.6502,112.7884,112.4661,112.5766,181490.0
2022-05-17 15:55:00,122.25,122.25,122.03,122.22,519920.0,112.5674,112.5674,112.3648,112.5397,519920.0
2022-05-18 09:30:00,121.3,121.51,120.73,121.19,268694.0,111.6926,111.886,111.1678,111.5913,268694.0
2022-05-18 09:35:00,121.16,121.61,120.98,121.27,73639.0,111.5637,111.9781,111.398,111.665,73639.0
2022-05-18 09:40:00,121.23,121.53,120.84,121.27,128813.0,111.6282,111.9044,111.269,111.665,128813.0
2022-05-18 09:45:00,121.25,121.84,121.16,121.74,116662.0,111.6466,112.1898,111.5637,112.0978,116662.0
2022-05-18 09:50:00,121.76,121.86,121.47,121.66,122116.0,112.1162,112.2083,111.8491,112.0241,122116.0
2022-05-18 09:55:00,121.66,121.77,121.23,121.37,69002.0,112.0241,112.1254,111.6282,111.7571,69002.0
2022-05-18 10:00:00,121.37,121.88,121.33,121.72,157553.0,111.7571,112.2267,111.7202,112.0793,157553.0
2022-05-18 10:05:00,121.71,121.97,121.22,121.28,120561.0,112.0701,112.3095,111.6189,111.6742,120561.0
2022-05-18 10:10:00,121.28,121.68,121.25,121.66,86126.0,111.6742,112.0425,111.6466,112.0241,86126.0
2022-05-18 10:15:00,121.67,121.73,121.52,121.69,82628.0,112.0333,112.0886,111.8952,112.0517,82628.0
2022-05-18 10:20:00,121.69,121.82,121.45,121.55,63927.0,112.0517,112.1714,111.8307,111.9228,63927.0
2022-05-18 10:25:00,121.53,121.65,121.14,121.14,61933.0,111.9044,112.0149,111.5453,111.5453,61933.0
2022-05-18 10:30:00,121.14,121.4,121.08,121.4,66102.0,111.5453,111.7847,111.49,111.7847,66102.0
2022-05-18 10:35:00,121.39,121.59,121.29,121.48,130140.0,111.7755,111.9596,111.6834,111.8584,130140.0
2022-05-18 10:40:00,121.47,121.57,121.23,121.57,84874.0,111.8491,111.9412,111.6282,111.9412,84874.0
2022-05-18 10:45:00,121.55,121.79,121.44,121.66,56035.0,111.9228,112.1438,111.8215,112.0241,56035.0
2022-05-18 10:50:00,121.66,121.69,121.44,121.53,58385.0,112.0241,112.0517,111.8215,111.9044,58385.0
2022-05-18 10:55:00,121.52,121.69,121.35,121.6,55893.0,111.8952,112.0517,111.7387,111.9689,55893.0
2022-05-18 11:00:00,121.57,121.57,121.21,121.28,75634.0,111.9412,111.9412,111.6097,111.6742,75634.0
2022-05-18 11:05:00,121.29,121.31,121.07,121.28,116106.0,111.6834,111.7018,111.4808,111.6742,116106.0
2022-05-18 11:10:00,121.27,121.27,121.02,121.11,40630.0,111.665,111.665,111.4348,111.5177,40630.0
2022-05-18 11:15:00,121.11,121.15,120.87,121.01,71361.0,111.5177,111.5545,111.2967,111.4256,71361.0
2022-05-18 11:20:00,121.0,121.0,120.73,120.8,39890.0,111.4164,111.4164,111.1678,111.2322,39890.0
2022-05-18 11:25:00,120.8,120.93,120.53,120.57,50894.0,111.2322,111.3519,110.9836,111.0204,50894.0
2022-05-18 11:30:00,120.55,120.74,120.33,120.73,95245.0,111.002,111.177,110.7994,111.1678,95245.0
2022-05-18 11:35:00,120.73,120.84,120.61,120.78,87976.0,111.1678,111.269,111.0573,111.2138,87976.0
2022-05-18 11:40:00,120.79,120.89,120.62,120.74,46087.0,111.223,111.3151,111.0665,111.177,46087.0
2022-05-18 11:45:00,120.73,120.82,120.6,120.73,45714.0,111.1678,111.2506,111.0481,111.1678,45714.0
2022-05-18 11:50:00,120.71,120.75,120.18,120.2,61353.0,111.1493,111.1862,110.6613,110.6797,61353.0
2022-05-18 11:55:00,120.19,120.39,120.18,120.27,49480.0,110.6705,110.8547,110.6613,110.7442,49480.0
2022-05-18 12:00:00,120.26,120.44,120.21,120.29,115775.0,110.735,110.9007,110.6889,110.7626,115775.0
2022-05-18 12:05:00,120.3,120.4,120.17,120.33,79529.0,110.7718,110.8639,110.6521,110.7994,79529.0
2022-05-18 12:10:00,120.32,120.58,120.25,120.54,43659.0,110.7902,111.0296,110.7258,110.9928,43659.0
2022-05-18 12:15:00,120.54,120.89,120.53,120.59,111796.0,110.9928,111.3151,110.9836,111.0388,111796.0
2022-05-18 12:20:00,120.58,120.62,120.33,120.33,88323.0,111.0296,111.0665,110.7994,110.7994,88323.0
2022-05-18 12:25:00,120.32,120.58,120.18,120.57,62515.0,110.7902,111.0296,110.6613,111.0204,62515.0
2022-05-18 12:30:00,120.6,120.76,120.5,120.75,51267.0,111.0481,111.1954,110.956,111.1862,51267.0
2022-05-18 12:35:00,120.74,120.87,120.61,120.84,61190.0,111.177,111.2967,111.0573,111.269,61190.0
2022-05-18 12:40:00,120.83,120.84,120.67,120.73,35732.0,111.2598,111.269,111.1125,111.1678,35732.0
2022-05-18 12:45:00,120.73,121.11,120.69,121.11,46306.0,111.1678,111.5177,111.1309,111.5177,46306.0
2022-05-18 12:50:00,121.11,121.25,121.07,121.12,66411.0,111.5177,111.6466,111.4808,111.5269,66411.0
2022-05-18 12:55:00,121.12,121.22,121.02,121.16,26186.0,111.5269,111.6189,111.4348,111.5637,26186.0
2022-05-18 13:00:00,121.14,121.14,120.93,121.01,46239.0,111.5453,111.5453,111.3519,111.4256,46239.0
2022-05-18 13:05:00,121.01,121.01,120.55,120.59,62591.0,111.4256,111.4256,111.002,111.0388,62591.0
2022-05-18 13:10:00,120.59,120.61,120.44,120.55,56318.0,111.0388,111.0573,110.9007,111.002,56318.0
2022-05-18 13:15:00,120.54,120.58,120.27,120.27,58628.0,110.9928,111.0296,110.7442,110.7442,58628.0
2022-05-18 13:20:00,120.28,120.57,120.26,120.45,67665.0,110.7534,111.0204,110.735,110.9099,67665.0
2022-05-18 13:25:00,120.45,120.63,120.32,120.54,54917.0,110.9099,111.0757,110.7902,110.9928,54917.0
2022-05-18 13:30:00,120.52,120.62,120.42,120.48,61136.0,110.9744,111.0665,110.8823,110.9376,61136.0
2022-05-18 13:35:00,120.48,120.6,120.41,120.56,54809.0,110.9376,111.0481,110.8731,111.0112,54809.0
2022-05-18 13:40:00,120.57,120.57,120.25,120.26,48437.0,111.0204,111.0204,110.7258,110.735,48437.0
2022-05-18 13:45:00,120.27,120.31,120.06,120.09,73541.0,110.7442,110.781,110.5508,110.5784,73541.0
2022-05-18 13:50:00,120.08,120.14,119.9,120.07,93006.0,110.5692,110.6245,110.4035,110.56,93006.0
2022-05-18 13:55:00,120.06,120.23,119.93,120.17,72334.0,110.5508,110.7074,110.4311,110.6521,72334.0
2022-05-18 14:00:00,120.18,120.25,120.07,120.19,59645.0,110.6613,110.7258,110.56,110.6705,59645.0
2022-05-18 14:05:00,120.2,120.33,120.05,120.33,73203.0,110.6797,110.7994,110.5416,110.7994,73203.0
2022-05-18 14:10:00,120.36,120.38,120.04,120.11,60444.0,110.8271,110.8455,110.5324,110.5969,60444.0
2022-05-18 14:15:00,120.14,120.39,119.98,120.25,93956.0,110.6245,110.8547,110.4772,110.7258,93956.0
2022-05-18 14:20:00,120.25,120.43,120.09,120.33,68799.0,110.7258,110.8915,110.5784,110.7994,68799.0
2022-05-18 14:25:00,120.35,120.57,120.35,120.56,60743.0,110.8179,111.0204,110.8179,111.0112,60743.0
2022-05-18 14:30:00,120.56,120.6,120.22,120.28,94074.0,111.0112,111.0481,110.6982,110.7534,94074.0
2022-05-18 14:35:00,120.28,120.66,120.18,120.56,108790.0,110.7534,111.1033,110.6613,111.0112,108790.0
2022-05-18 14:40:00,120.55,120.73,120.37,120.44,94380.0,111.002,111.1678,110.8363,110.9007,94380.0
2022-05-18 14:45:00,120.46,120.7,120.28,120.6,106198.0,110.9191,111.1401,110.7534,111.0481,106198.0
2022-05-18 14:50:00,120.57,120.65,120.18,120.22,66736.0,111.0204,111.0941,110.6613,110.6982,66736.0
2022-05-18 14:55:00,120.22,120.37,120.06,120.12,53571.0,110.6982,110.8363,110.5508,110.6061,53571.0
2022-05-18 15:00:00,120.12,120.28,120.04,120.09,45920.0,110.6061,110.7534,110.5324,110.5784,45920.0
2022-05-18 15:05:00,120.07,120.25,120.03,120.09,59830.0,110.56,110.7258,110.5232,110.5784,59830.0
2022-05-18 15:10:00,120.09,120.25,119.92,119.93,66722.0,110.5784,110.7258,110.4219,110.4311,66722.0
2022-05-18 15:15:00,119.92,120.23,119.89,119.98,142824.0,110.4219,110.7074,110.3943,110.4772,142824.0
2022-05-18 15:20:00,119.96,120.05,119.64,119.69,96395.0,110.4587,110.5416,110.1641,110.2101,96395.0
2022-05-18 15:25:00,119.7,119.74,119.53,119.57,77470.0,110.2193,110.2562,110.0628,110.0996,77470.0
2022-05-18 15:30:00,119.56,119.69,119.53,119.6,107862.0,110.0904,110.2101,110.0628,110.1273,107862.0
2022-05-18 15:35:00,119.59,120.19,119.53,120.06,155379.0,110.1181,110.6705,110.0628,110.5508,155379.0
2022-05-18 15:40:00,120.07,120.13,119.62,119.65,149419.0,110.56,110.6153,110.1457,110.1733,149419.0
2022-05-18 15:45:00,119.66,119.82,119.56,119.73,174560.0,110.1825,110.3298,110.0904,110.247,174560.0
2022-05-18 15:50:00,119.7,119.97,119.6,119.62,221411.0,110.2193,110.468,110.1273,110.1457,221411.0
2022-05-18 15:55:00,119.62,120.19,119.61,120.16,657922.0,110.1457,110.6705,110.1365,110.6429,657922.0
2022-05-19 09:30:00,118.19,119.22,118.05,118.98,307698.0,108.8289,109.7774,108.7,109.5564,307698.0
2022-05-19 09:35:00,119.0,119.65,118.72,119.34,119090.0,109.5748,110.1733,109.317,109.8879,119090.0
2022-05-19 09:40:00,119.33,119.49,118.52,118.54,94766.0,109.8786,110.026,109.1328,109.1512,94766.0
2022-05-19 09:45:00,118.55,118.66,118.04,118.26,132663.0,109.1604,109.2617,108.6908,108.8934,132663.0
2022-05-19 09:50:00,118.29,118.82,118.14,118.6,124036.0,108.921,109.409,108.7829,109.2065,124036.0
2022-05-19 09:55:00,118.55,119.06,118.06,118.31,83838.0,109.1604,109.63,108.7092,108.9394,83838.0
2022-05-19 10:00:00,118.29,119.05,118.14,118.72,105067.0,108.921,109.6208,108.7829,109.317,105067.0
2022-05-19 10:05:00,118.75,119.0,118.44,118.69,106462.0,109.3446,109.5748,109.0591,109.2893,106462.0
2022-05-19 10:10:00,118.66,119.22,118.62,119.08,155933.0,109.2617,109.7774,109.2249,109.6484,155933.0
2022-05-19 10:15:00,119.07,119.29,118.96,119.03,109070.0,109.6392,109.8418,109.5379,109.6024,109070.0
2022-05-19 10:20:00,119.03,119.31,118.84,118.97,94903.0,109.6024,109.8602,109.4275,109.5472,94903.0
2022-05-19 10:25:00,118.94,119.0,118.62,118.73,79089.0,109.5195,109.5748,109.2249,109.3262,79089.0
2022-05-19 10:30:00,118.68,118.97,118.35,118.96,99624.0,109.2801,109.5472,108.9763,109.5379,99624.0
2022-05-19 10:35:00,118.94,119.02,118.35,118.44,151752.0,109.5195,109.5932,108.9763,109.0591,151752.0
2022-05-19 10:40:00,118.43,118.57,118.2,118.46,189463.0,109.0499,109.1788,108.8381,109.0776,189463.0
2022-05-19 10:45:00,118.46,118.63,118.09,118.16,85052.0,109.0776,109.2341,108.7369,108.8013,85052.0
2022-05-19 10:50:00,118.16,118.47,117.93,118.38,142270.0,108.8013,109.0868,108.5895,109.0039,142270.0
2022-05-19 10:55:00,118.48,118.64,118.17,118.26,71452.0,109.096,109.2433,108.8105,108.8934,71452.0
2022-05-19 11:00:00,118.22,118.52,118.22,118.25,61442.0,108.8566,109.1328,108.8566,108.8842,61442.0
2022-05-19 11:05:00,118.25,118.38,117.9,118.35,78575.0,108.8842,109.0039,108.5619,108.9763,78575.0
2022-05-19 11:10:00,118.34,118.64,118.06,118.1,90388.0,108.9671,109.2433,108.7092,108.7461,90388.0
2022-05-19 11:15:00,118.1,118.29,117.92,118.22,67890.0,108.7461,108.921,108.5803,108.8566,67890.0
2022-05-19 11:20:00,118.17,118.41,118.03,118.33,44155.0,108.8105,109.0315,108.6816,108.9578,44155.0
2022-05-19 11:25:00,118.37,118.37,118.09,118.25,48954.0,108.9947,108.9947,108.7369,108.8842,48954.0
2022-05-19 11:30:00,118.29,118.67,118.25,118.62,78834.0,108.921,109.2709,108.8842,109.2249,78834.0
2022-05-19 11:35:00,118.66,118.99,118.47,118.88,88122.0,109.2617,109.5656,109.0868,109.4643,88122.0
2022-05-19 11:40:00,118.91,119.29,118.88,119.01,117595.0,109.4919,109.8418,109.4643,109.584,117595.0
2022-05-19 11:45:00,119.03,119.05,118.84,118.85,74554.0,109.6024,109.6208,109.4275,109.4367,74554.0
2022-05-19 11:50:00,118.86,118.96,118.59,118.67,77943.0,109.4459,109.5379,109.1973,109.2709,77943.0
2022-05-19 11:55:00,118.68,118.69,118.41,118.52,60083.0,109.2801,109.2893,109.0315,109.1328,60083.0
2022-05-19 12:00:00,118.52,118.61,118.39,118.53,75014.0,109.1328,109.2157,109.0131,109.142,75014.0
2022-05-19 12:05:00,118.53,118.61,118.41,118.53,44781.0,109.142,109.2157,109.0315,109.142,44781.0
2022-05-19 12:10:00,118.53,118.69,118.46,118.46,71164.0,109.142,109.2893,109.0776,109.0776,71164.0
2022-05-19 12:15:00,118.47,118.64,118.26,118.29,51886.0,109.0868,109.2433,108.8934,108.921,51886.0
2022-05-19 12:20:00,118.28,118.31,118.02,118.18,68429.0,108.9118,108.9394,108.6724,108.8197,68429.0
2022-05-19 12:25:00,118.18,118.4,118.14,118.35,51007.0,108.8197,109.0223,108.7829,108.9763,51007.0
2022-05-19 12:30:00,118.36,118.43,118.09,118.24,57031.0,108.9855,109.0499,108.7369,108.875,57031.0
2022-05-19 12:35:00,118.25,118.25,117.98,118.03,59712.0,108.8842,108.8842,108.6356,108.6816,59712.0
2022-05-19 12:40:00,117.99,118.03,117.73,117.84,66434.0,108.6448,108.6816,108.4054,108.5067,66434.0
2022-05-19 12:45:00,117.76,117.82,117.63,117.74,56260.0,108.433,108.4882,108.3133,108.4146,56260.0
2022-05-19 12:50:00,117.75,118.02,117.74,117.81,57747.0,108.4238,108.6724,108.4146,108.479,57747.0
2022-05-19 12:55:00,117.81,118.03,117.7,118.01,100675.0,108.479,108.6816,108.3777,108.6632,100675.0
2022-05-19 13:00:00,118.02,118.26,117.92,118.06,84774.0,108.6724,108.8934,108.5803,108.7092,84774.0
2022-05-19 13:05:00,118.07,118.42,118.03,118.25,89314.0,108.7184,109.0407,108.6816,108.8842,89314.0
2022-05-19 13:10:00,118.28,118.28,117.97,118.02,72744.0,108.9118,108.9118,108.6264,108.6724,72744.0
2022-05-19 13:15:00,118.02,118.25,117.83,118.25,45578.0,108.6724,108.8842,108.4974,108.8842,45578.0
2022-05-19 13:20:00,118.29,118.5,118.14,118.42,96607.0,108.921,109.1144,108.7829,109.0407,96607.0
2022-05-19 13:25:00,118.41,118.44,118.1,118.16,51754.0,109.0315,109.0591,108.7461,108.8013,51754.0
2022-05-19 13:30:00,118.16,118.55,118.12,118.31,82371.0,108.8013,109.1604,108.7645,108.9394,82371.0
2022-05-19 13:35:00,118.33,118.41,118.13,118.36,53236.0,108.9578,109.0315,108.7737,108.9855,53236.0
2022-05-19 13:40:00,118.36,118.53,118.22,118.42,43818.0,108.9855,109.142,108.8566,109.0407,43818.0
2022-05-19 13:45:00,118.41,118.42,117.82,117.85,68028.0,109.0315,109.0407,108.4882,108.5159,68028.0
2022-05-19 13:50:00,117.85,118.37,117.83,118.31,185010.0,108.5159,108.9947,108.4974,108.9394,185010.0
2022-05-19 13:55:00,118.33,118.71,118.33,118.6,95948.0,108.9578,109.3078,108.9578,109.2065,95948.0
2022-05-19 14:00:00,118.58,118.6,118.24,118.39,61972.0,109.188,109.2065,108.875,109.0131,61972.0
2022-05-19 14:05:00,118.39,118.45,118.16,118.4,75228.0,109.0131,109.0683,108.8013,109.0223,75228.0
2022-05-19 14:10:00,118.43,118.55,118.19,118.32,53222.0,109.0499,109.1604,108.8289,108.9486,53222.0
2022-05-19 14:15:00,118.37,118.56,118.24,118.25,64224.0,108.9947,109.1696,108.875,108.8842,64224.0
2022-05-19 14:20:00,118.24,118.6,118.13,118.55,64624.0,108.875,109.2065,108.7737,109.1604,64624.0
2022-05-19 14:25:00,118.57,118.62,118.36,118.5,52523.0,109.1788,109.2249,108.9855,109.1144,52523.0
2022-05-19 14:30:00,118.49,118.57,118.33,118.44,36770.0,109.1052,109.1788,108.9578,109.0591,36770.0
2022-05-19 14:35:00,118.4,118.61,118.3,118.44,91790.0,109.0223,109.2157,108.9302,109.0591,91790.0
2022-05-19 14:40:00,118.43,118.45,118.01,118.43,86101.0,109.0499,109.0683,108.6632,109.0499,86101.0
2022-05-19 14:45:00,118.42,118.61,118.32,118.55,137045.0,109.0407,109.2157,108.9486,109.1604,137045.0
2022-05-19 14:50:00,118.55,118.78,118.47,118.74,103071.0,109.1604,109.3722,109.0868,109.3354,103071.0
2022-05-19 14:55:00,118.73,118.76,118.38,118.7,71720.0,109.3262,109.3538,109.0039,109.2985,71720.0
2022-05-19 15:00:00,118.66,119.0,118.57,118.81,170701.0,109.2617,109.5748,109.1788,109.3998,170701.0
2022-05-19 15:05:00,118.82,118.91,118.57,118.57,93448.0,109.409,109.4919,109.1788,109.1788,93448.0
2022-05-19 15:10:00,118.57,118.66,118.28,118.45,113789.0,109.1788,109.2617,108.9118,109.0683,113789.0
2022-05-19 15:15:00,118.43,118.55,118.21,118.26,98077.0,109.0499,109.1604,108.8474,108.8934,98077.0
2022-05-19 15:20:00,118.27,118.29,118.03,118.07,107667.0,108.9026,108.921,108.6816,108.7184,107667.0
2022-05-19 15:25:00,118.06,118.28,117.87,117.89,77052.0,108.7092,108.9118,108.5343,108.5527,77052.0
2022-05-19 15:30:00,117.9,118.07,117.85,117.94,124882.0,108.5619,108.7184,108.5159,108.5987,124882.0
2022-05-19 15:35:00,117.92,118.01,117.79,117.92,104029.0,108.5803,108.6632,108.4606,108.5803,104029.0
2022-05-19 15:40:00,117.91,118.2,117.73,118.16,145071.0,108.5711,108.8381,108.4054,108.8013,145071.0
2022-05-19 15:45:00,118.19,118.42,117.85,117.95,261540.0,108.8289,109.0407,108.5159,108.6079,261540.0
2022-05-19 15:50:00,117.99,118.04,117.77,118.03,238659.0,108.6448,108.6908,108.4422,108.6816,238659.0
2022-05-19 15:55:00,118.02,118.5,118.02,118.26,642685.0,108.6724,109.1144,108.6724,108.8934,642685.0
2022-05-20 09:30:00,119.46,119.67,118.9,119.43,481592.0,109.9983,110.1917,109.4827,109.9707,481592.0
2022-05-20 09:35:00,119.48,119.48,118.75,119.13,156919.0,110.0168,110.0168,109.3446,109.6945,156919.0
2022-05-20 09:40:00,119.08,119.28,118.69,118.79,90602.0,109.6484,109.8326,109.2893,109.3814,90602.0
2022-05-20 09:45:00,118.85,118.97,118.26,118.43,111193.0,109.4367,109.5472,108.8934,109.0499,111193.0
2022-05-20 09:50:00,118.43,118.77,118.42,118.6,62570.0,109.0499,109.363,109.0407,109.2065,62570.0
2022-05-20 09:55:00,118.6,118.77,118.44,118.69,65230.0,109.2065,109.363,109.0591,109.2893,65230.0
2022-05-20 10:00:00,118.68,118.79,118.48,118.6,57999.0,109.2801,109.3814,109.096,109.2065,57999.0
2022-05-20 10:05:00,118.58,118.62,118.22,118.28,74581.0,109.188,109.2249,108.8566,108.9118,74581.0
2022-05-20 10:10:00,118.28,118.52,118.15,118.5,61479.0,108.9118,109.1328,108.7921,109.1144,61479.0
2022-05-20 10:15:00,118.5,118.55,118.29,118.37,61727.0,109.1144,109.1604,108.921,108.9947,61727.0
2022-05-20 10:20:00,118.34,118.4,118.15,118.37,60477.0,108.9671,109.0223,108.7921,108.9947,60477.0
2022-05-20 10:25:00,118.37,118.58,118.21,118.51,53921.0,108.9947,109.188,108.8474,109.1236,53921.0
2022-05-20 10:30:00,118.49,118.54,118.24,118.35,50611.0,109.1052,109.1512,108.875,108.9763,50611.0
2022-05-20 10:35:00,118.34,118.39,118.2,118.26,49219.0,108.9671,109.0131,108.8381,108.8934,49219.0
2022-05-20 10:40:00,118.24,118.55,118.24,118.47,64493.0,108.875,109.1604,108.875,109.0868,64493.0
2022-05-20 10:45:00,118.46,118.5,118.13,118.2,52800.0,109.0776,109.1144,108.7737,108.8381,52800.0
2022-05-20 10:50:00,118.2,118.26,117.91,117.96,74122.0,108.8381,108.8934,108.5711,108.6172,74122.0
2022-05-20 10:55:00,117.94,117.98,117.65,117.65,66567.0,108.5987,108.6356,108.3317,108.3317,66567.0
2022-05-20 11:00:00,117.66,117.72,117.51,117.59,69171.0,108.3409,108.3962,108.2028,108.2765,69171.0
2022-05-20 11:05:00,117.59,117.61,117.21,117.3,109914.0,108.2765,108.2949,107.9266,108.0094,109914.0
2022-05-20 11:10:00,117.26,117.38,117.08,117.36,67814.0,107.9726,108.0831,107.8069,108.0647,67814.0
2022-05-20 11:15:00,117.37,117.4,117.22,117.38,107346.0,108.0739,108.1015,107.9358,108.0831,107346.0
2022-05-20 11:20:00,117.39,117.39,116.98,116.98,104594.0,108.0923,108.0923,107.7148,107.7148,104594.0
2022-05-20 11:25:00,116.97,117.32,116.94,117.16,104363.0,107.7056,108.0278,107.6779,107.8805,104363.0
2022-05-20 11:30:00,117.16,117.5,117.12,117.31,121081.0,107.8805,108.1936,107.8437,108.0186,121081.0
2022-05-20 11:35:00,117.3,117.3,116.96,117.12,69367.0,108.0094,108.0094,107.6964,107.8437,69367.0
2022-05-20 11:40:00,117.13,117.31,116.91,116.95,46818.0,107.8529,108.0186,107.6503,107.6871,46818.0
2022-05-20 11:45:00,116.93,117.28,116.93,117.19,52370.0,107.6687,107.991,107.6687,107.9081,52370.0
2022-05-20 11:50:00,117.18,117.41,117.06,117.17,73000.0,107.8989,108.1107,107.7884,107.8897,73000.0
2022-05-20 11:55:00,117.18,117.25,116.9,116.9,74614.0,107.8989,107.9634,107.6411,107.6411,74614.0
2022-05-20 12:00:00,116.89,116.95,116.73,116.76,179971.0,107.6319,107.6871,107.4846,107.5122,179971.0
2022-05-20 12:05:00,116.75,116.92,116.52,116.52,127668.0,107.503,107.6595,107.2912,107.2912,127668.0
2022-05-20 12:10:00,116.53,116.71,116.4,116.65,126599.0,107.3004,107.4662,107.1807,107.4109,126599.0
2022-05-20 12:15:00,116.64,116.73,116.48,116.49,189869.0,107.4017,107.4846,107.2544,107.2636,189869.0
2022-05-20 12:20:00,116.48,116.69,116.44,116.67,45422.0,107.2544,107.4477,107.2175,107.4293,45422.0
2022-05-20 12:25:00,116.66,116.66,116.4,116.56,94648.0,107.4201,107.4201,107.1807,107.328,94648.0
2022-05-20 12:30:00,116.53,116.65,116.44,116.44,71558.0,107.3004,107.4109,107.2175,107.2175,71558.0
2022-05-20 12:35:00,116.42,116.5,116.19,116.36,79542.0,107.1991,107.2728,106.9873,107.1439,79542.0
2022-05-20 12:40:00,116.34,116.34,116.03,116.07,115670.0,107.1255,107.1255,106.84,106.8768,115670.0
2022-05-20 12:45:00,116.08,116.36,115.84,116.33,131691.0,106.8861,107.1439,106.6651,107.1163,131691.0
2022-05-20 12:50:00,116.31,116.4,116.04,116.07,195776.0,107.0978,107.1807,106.8492,106.8768,195776.0
2022-05-20 12:55:00,116.08,116.32,116.05,116.23,106196.0,106.8861,107.107,106.8584,107.0242,106196.0
2022-05-20 13:00:00,116.25,116.34,115.98,116.13,73333.0,107.0426,107.1255,106.794,106.9321,73333.0
2022-05-20 13:05:00,116.09,116.24,115.86,115.94,74538.0,106.8953,107.0334,106.6835,106.7571,74538.0
2022-05-20 13:10:00,115.94,116.01,115.76,115.86,58419.0,106.7571,106.8216,106.5914,106.6835,58419.0
2022-05-20 13:15:00,115.84,115.96,115.63,115.67,76222.0,106.6651,106.7756,106.4717,106.5085,76222.0
2022-05-20 13:20:00,115.67,115.7,115.39,115.48,122633.0,106.5085,106.5362,106.2507,106.3336,122633.0
2022-05-20 13:25:00,115.44,115.45,115.06,115.11,135785.0,106.2967,106.306,105.9468,105.9929,135785.0
2022-05-20 13:30:00,115.1,115.61,115.06,115.59,214506.0,105.9837,106.4533,105.9468,106.4349,214506.0
2022-05-20 13:35:00,115.6,115.74,115.34,115.59,130332.0,106.4441,106.573,106.2047,106.4349,130332.0
2022-05-20 13:40:00,115.59,115.8,115.41,115.74,103206.0,106.4349,106.6282,106.2691,106.573,103206.0
2022-05-20 13:45:00,115.74,115.99,115.59,115.69,134868.0,106.573,106.8032,106.4349,106.5269,134868.0
2022-05-20 13:50:00,115.7,115.96,115.55,115.83,133679.0,106.5362,106.7756,106.398,106.6559,133679.0
2022-05-20 13:55:00,115.86,115.94,115.51,115.67,97257.0,106.6835,106.7571,106.3612,106.5085,97257.0
2022-05-20 14:00:00,115.69,115.91,115.6,115.69,119115.0,106.5269,106.7295,106.4441,106.5269,119115.0
2022-05-20 14:05:00,115.7,115.72,115.39,115.57,163459.0,106.5362,106.5546,106.2507,106.4164,163459.0
2022-05-20 14:10:00,115.6,115.74,115.48,115.52,79484.0,106.4441,106.573,106.3336,106.3704,79484.0
2022-05-20 14:15:00,115.47,115.55,115.15,115.28,88717.0,106.3244,106.398,106.0297,106.1494,88717.0
2022-05-20 14:20:00,115.3,115.5,115.17,115.39,65277.0,106.1678,106.352,106.0481,106.2507,65277.0
2022-05-20 14:25:00,115.38,115.42,115.19,115.28,65194.0,106.2415,106.2783,106.0665,106.1494,65194.0
2022-05-20 14:30:00,115.27,115.41,115.02,115.1,83832.0,106.1402,106.2691,105.91,105.9837,83832.0
2022-05-20 14:35:00,115.09,115.28,115.04,115.05,51942.0,105.9745,106.1494,105.9284,105.9376,51942.0
2022-05-20 14:40:00,115.03,115.36,115.02,115.32,65186.0,105.9192,106.2231,105.91,106.1863,65186.0
2022-05-20 14:45:00,115.32,115.57,115.18,115.55,58614.0,106.1863,106.4164,106.0573,106.398,58614.0
2022-05-20 14:50:00,115.55,115.9,115.51,115.71,85042.0,106.398,106.7203,106.3612,106.5454,85042.0
2022-05-20 14:55:00,115.71,115.79,115.51,115.57,71732.0,106.5454,106.619,106.3612,106.4164,71732.0
2022-05-20 15:00:00,115.57,115.73,115.38,115.43,59764.0,106.4164,106.5638,106.2415,106.2875,59764.0
2022-05-20 15:05:00,115.44,115.56,115.33,115.39,70488.0,106.2967,106.4072,106.1955,106.2507,70488.0
2022-05-20 15:10:00,115.4,115.42,115.26,115.42,89100.0,106.2599,106.2783,106.131,106.2783,89100.0
2022-05-20 15:15:00,115.4,115.59,115.36,115.51,63641.0,106.2599,106.4349,106.2231,106.3612,63641.0
2022-05-20 15:20:00,115.53,115.79,115.43,115.63,124061.0,106.3796,106.619,106.2875,106.4717,124061.0
2022-05-20 15:25:00,115.66,115.99,115.56,115.96,96667.0,106.4993,106.8032,106.4072,106.7756,96667.0
2022-05-20 15:30:00,115.95,116.19,115.66,116.17,136322.0,106.7664,106.9873,106.4993,106.9689,136322.0
2022-05-20 15:35:00,116.15,116.51,115.98,116.42,224255.0,106.9505,107.282,106.794,107.1991,224255.0
2022-05-20 15:40:00,116.42,117.09,116.41,116.67,215214.0,107.1991,107.8161,107.1899,107.4293,215214.0
2022-05-20 15:45:00,116.69,116.95,116.4,116.91,170293.0,107.4477,107.6871,107.1807,107.6503,170293.0
2022-05-20 15:50:00,116.93,117.27,116.87,117.1,234657.0,107.6687,107.9818,107.6135,107.8253,234657.0
2022-05-20 15:55:00,117.1,117.43,116.98,117.33,542708.0,107.8253,108.1291,107.7148,108.0371,542708.0
2022-05-23 09:30:00,120.46,121.33,120.45,120.78,811510.0,110.9191,111.7202,110.9099,111.2138,811510.0
2022-05-23 09:35:00,120.79,121.4,120.76,120.79,385428.0,111.223,111.7847,111.1954,111.223,385428.0
2022-05-23 09:40:00,120.79,121.56,120.71,121.52,352145.0,111.223,111.932,111.1493,111.8952,352145.0
2022-05-23 09:45:00,121.51,122.35,121.47,122.31,355178.0,111.886,112.6594,111.8491,112.6226,355178.0
2022-05-23 09:50:00,122.3,122.62,121.92,121.95,241777.0,112.6134,112.9081,112.2635,112.2911,241777.0
2022-05-23 09:55:00,121.97,122.3,121.51,121.6,248242.0,112.3095,112.6134,111.886,111.9689,248242.0
2022-05-23 10:00:00,121.62,121.62,121.07,121.5,272464.0,111.9873,111.9873,111.4808,111.8768,272464.0
2022-05-23 10:05:00,121.51,121.77,121.16,121.46,116074.0,111.886,112.1254,111.5637,111.8399,116074.0
2022-05-23 10:10:00,121.48,122.07,121.45,121.92,113471.0,111.8584,112.4016,111.8307,112.2635,113471.0
2022-05-23 10:15:00,121.96,122.49,121.94,122.48,135544.0,112.3003,112.7884,112.2819,112.7792,135544.0
2022-05-23 10:20:00,122.47,122.61,122.22,122.59,136777.0,112.7699,112.8989,112.5397,112.8804,136777.0
2022-05-23 10:25:00,122.6,123.26,122.42,123.26,225307.0,112.8896,113.4974,112.7239,113.4974,225307.0
2022-05-23 10:30:00,123.27,123.44,123.01,123.44,320650.0,113.5066,113.6631,113.2672,113.6631,320650.0
2022-05-23 10:35:00,123.43,123.75,123.38,123.54,358938.0,113.6539,113.9486,113.6079,113.7552,358938.0
2022-05-23 10:40:00,123.54,123.67,123.47,123.54,141951.0,113.7552,113.8749,113.6907,113.7552,141951.0
2022-05-23 10:45:00,123.59,124.1,123.45,123.75,251552.0,113.8012,114.2708,113.6723,113.9486,251552.0
2022-05-23 10:50:00,123.72,124.08,123.64,124.06,224559.0,113.9209,114.2524,113.8473,114.234,224559.0
2022-05-23 10:55:00,124.04,124.37,123.93,124.32,136398.0,114.2156,114.5195,114.1143,114.4734,136398.0
2022-05-23 11:00:00,124.31,124.8,124.24,124.73,261482.0,114.4642,114.9154,114.3998,114.8509,261482.0
2022-05-23 11:05:00,124.73,124.81,124.6,124.68,238538.0,114.8509,114.9246,114.7312,114.8049,238538.0
2022-05-23 11:10:00,124.68,125.47,124.56,125.45,389441.0,114.8049,115.5323,114.6944,115.5139,389441.0
2022-05-23 11:15:00,125.45,125.62,125.14,125.21,292512.0,115.5139,115.6705,115.2285,115.2929,292512.0
2022-05-23 11:20:00,125.2,125.21,124.85,125.17,207842.0,115.2837,115.2929,114.9614,115.2561,207842.0
2022-05-23 11:25:00,125.16,125.38,125.04,125.31,169747.0,115.2469,115.4495,115.1364,115.385,169747.0
2022-05-23 11:30:00,125.32,125.64,125.23,125.51,247949.0,115.3942,115.6889,115.3113,115.5692,247949.0
2022-05-23 11:35:00,125.51,125.74,125.47,125.66,216576.0,115.5692,115.7809,115.5323,115.7073,216576.0
2022-05-23 11:40:00,125.65,126.19,125.59,126.19,383786.0,115.6981,116.1953,115.6428,116.1953,383786.0
2022-05-23 11:45:00,126.19,126.3,126.06,126.28,334496.0,116.1953,116.2966,116.0756,116.2782,334496.0
2022-05-23 11:50:00,126.28,126.43,126.17,126.31,300770.0,116.2782,116.4163,116.1769,116.3058,300770.0
2022-05-23 11:55:00,126.31,126.57,126.05,126.3,314033.0,116.3058,116.5452,116.0664,116.2966,314033.0
2022-05-23 12:00:00,126.29,126.38,126.13,126.23,204215.0,116.2874,116.3703,116.1401,116.2321,204215.0
2022-05-23 12:05:00,126.23,126.57,126.14,126.39,241794.0,116.2321,116.5452,116.1493,116.3795,241794.0
2022-05-23 12:10:00,126.39,126.39,125.99,126.13,173014.0,116.3795,116.3795,116.0111,116.1401,173014.0
2022-05-23 12:15:00,126.15,126.29,125.91,126.05,200687.0,116.1585,116.2874,115.9375,116.0664,200687.0
2022-05-23 12:20:00,126.05,126.16,125.95,126.09,128315.0,116.0664,116.1677,115.9743,116.1032,128315.0
2022-05-23 12:25:00,126.09,126.1,125.69,125.82,110442.0,116.1032,116.1124,115.7349,115.8546,110442.0
2022-05-23 12:30:00,125.81,125.86,125.63,125.68,117395.0,115.8454,115.8914,115.6797,115.7257,117395.0
2022-05-23 12:35:00,125.69,125.96,125.63,125.96,163140.0,115.7349,115.9835,115.6797,115.9835,163140.0
2022-05-23 12:40:00,125.94,126.04,125.72,125.91,221054.0,115.9651,116.0572,115.7625,115.9375,221054.0
2022-05-23 12:45:00,125.92,126.03,125.69,125.69,137707.0,115.9467,116.048,115.7349,115.7349,137707.0
2022-05-23 12:50:00,125.69,125.85,125.55,125.62,171936.0,115.7349,115.8822,115.606,115.6705,171936.0
2022-05-23 12:55:00,125.63,125.78,125.48,125.76,218363.0,115.6797,115.8178,115.5415,115.7994,218363.0
2022-05-23 13:00:00,125.76,125.82,125.6,125.63,150058.0,115.7994,115.8546,115.652,115.6797,150058.0
2022-05-23 13:05:00,125.62,125.76,125.53,125.73,141913.0,115.6705,115.7994,115.5876,115.7717,141913.0
2022-05-23 13:10:00,125.73,126.04,125.69,126.04,152968.0,115.7717,116.0572,115.7349,116.0572,152968.0
2022-05-23 13:15:00,126.02,126.04,125.54,125.66,151561.0,116.0388,116.0572,115.5968,115.7073,151561.0
2022-05-23 13:20:00,125.67,125.73,125.48,125.68,127002.0,115.7165,115.7717,115.5415,115.7257,127002.0
2022-05-23 13:25:00,125.67,125.8,125.62,125.67,130192.0,115.7165,115.8362,115.6705,115.7165,130192.0
2022-05-23 13:30:00,125.67,125.94,125.54,125.84,132734.0,115.7165,115.9651,115.5968,115.873,132734.0
2022-05-23 13:35:00,125.84,125.94,125.75,125.8,171350.0,115.873,115.9651,115.7902,115.8362,171350.0
2022-05-23 13:40:00,125.79,125.85,125.69,125.81,105005.0,115.827,115.8822,115.7349,115.8454,105005.0
2022-05-23 13:45:00,125.81,126.27,125.78,126.13,257704.0,115.8454,116.269,115.8178,116.1401,257704.0
2022-05-23 13:50:00,126.13,126.22,126.01,126.1,213743.0,116.1401,116.2229,116.0296,116.1124,213743.0
2022-05-23 13:55:00,126.11,126.13,125.94,126.07,113946.0,116.1216,116.1401,115.9651,116.0848,113946.0
2022-05-23 14:00:00,126.08,126.15,125.72,125.87,217919.0,116.094,116.1585,115.7625,115.9007,217919.0
2022-05-23 14:05:00,125.86,125.94,125.8,125.91,80987.0,115.8914,115.9651,115.8362,115.9375,80987.0
2022-05-23 14:10:00,125.91,126.09,125.89,126.06,125352.0,115.9375,116.1032,115.9191,116.0756,125352.0
2022-05-23 14:15:00,126.06,126.09,125.96,126.03,96133.0,116.0756,116.1032,115.9835,116.048,96133.0
2022-05-23 14:20:00,126.02,126.08,125.9,125.94,104085.0,116.0388,116.094,115.9283,115.9651,104085.0
2022-05-23 14:25:00,125.93,125.96,125.83,125.91,93972.0,115.9559,115.9835,115.8638,115.9375,93972.0
2022-05-23 14:30:00,125.91,125.93,125.74,125.8,146670.0,115.9375,115.9559,115.7809,115.8362,146670.0
2022-05-23 14:35:00,125.79,125.97,125.77,125.91,107204.0,115.827,115.9927,115.8086,115.9375,107204.0
2022-05-23 14:40:00,125.9,125.98,125.67,125.95,117536.0,115.9283,116.0019,115.7165,115.9743,117536.0
2022-05-23 14:45:00,125.96,125.96,125.55,125.67,131904.0,115.9835,115.9835,115.606,115.7165,131904.0
2022-05-23 14:50:00,125.66,125.78,125.56,125.69,116408.0,115.7073,115.8178,115.6152,115.7349,116408.0
2022-05-23 14:55:00,125.71,125.73,125.58,125.68,87957.0,115.7533,115.7717,115.6336,115.7257,87957.0
2022-05-23 15:00:00,125.68,125.96,125.65,125.88,122742.0,115.7257,115.9835,115.6981,115.9099,122742.0
2022-05-23 15:05:00,125.88,125.94,125.71,125.83,116877.0,115.9099,115.9651,115.7533,115.8638,116877.0
2022-05-23 15:10:00,125.82,125.84,125.34,125.47,136881.0,115.8546,115.873,115.4126,115.5323,136881.0
2022-05-23 15:15:00,125.46,125.75,125.29,125.7,441259.0,115.5231,115.7902,115.3666,115.7441,441259.0
2022-05-23 15:20:00,125.72,125.8,125.23,125.33,171135.0,115.7625,115.8362,115.3113,115.4034,171135.0
2022-05-23 15:25:00,125.34,125.6,125.32,125.56,202337.0,115.4126,115.652,115.3942,115.6152,202337.0
2022-05-23 15:30:00,125.55,125.65,125.47,125.47,170326.0,115.606,115.6981,115.5323,115.5323,170326.0
2022-05-23 15:35:00,125.47,125.62,124.97,124.99,213341.0,115.5323,115.6705,115.0719,115.0904,213341.0
2022-05-23 15:40:00,124.99,125.01,124.64,124.71,296138.0,115.0904,115.1088,114.7681,114.8325,296138.0
2022-05-23 15:45:00,124.7,124.7,124.42,124.46,375568.0,114.8233,114.8233,114.5655,114.6023,375568.0
2022-05-23 15:50:00,124.45,124.79,124.32,124.43,489647.0,114.5931,114.9062,114.4734,114.5747,489647.0
2022-05-23 15:55:00,124.45,124.63,124.3,124.57,929136.0,114.5931,114.7589,114.455,114.7036,929136.0
2022-05-24 09:30:00,124.36,125.09,124.15,125.05,626745.0,114.5103,115.1824,114.3169,115.1456,626745.0
2022-05-24 09:35:00,125.04,125.86,124.99,125.86,474483.0,115.1364,115.8914,115.0904,115.8914,474483.0
2022-05-24 09:40:00,125.83,127.23,125.8,127.2,627739.0,115.8638,117.1529,115.8362,117.1253,627739.0
2022-05-24 09:45:00,127.18,127.49,126.19,126.39,551597.0,117.1069,117.3923,116.1953,116.3795,551597.0
2022-05-24 09:50:00,126.37,126.95,126.09,126.2,369152.0,116.3611,116.8951,116.1032,116.2045,369152.0
2022-05-24 09:55:00,126.21,126.47,125.9,126.0,337531.0,116.2137,116.4531,115.9283,116.0204,337531.0
2022-05-24 10:00:00,126.01,126.5,125.81,126.4,371328.0,116.0296,116.4808,115.8454,116.3887,371328.0
2022-05-24 10:05:00,126.37,126.49,125.32,125.34,267440.0,116.3611,116.4715,115.3942,115.4126,267440.0
2022-05-24 10:10:00,125.34,125.5,124.78,124.91,247439.0,115.4126,115.56,114.897,115.0167,247439.0
2022-05-24 10:15:00,124.91,124.92,124.11,124.22,249619.0,115.0167,115.0259,114.2801,114.3813,249619.0
2022-05-24 10:20:00,124.21,124.59,123.92,123.93,343823.0,114.3721,114.722,114.1051,114.1143,343823.0
2022-05-24 10:25:00,123.92,124.53,123.77,124.35,290467.0,114.1051,114.6668,113.967,114.501,290467.0
2022-05-24 10:30:00,124.38,124.38,123.88,123.94,216020.0,114.5287,114.5287,114.0683,114.1235,216020.0
2022-05-24 10:35:00,123.91,124.26,123.83,124.18,139007.0,114.0959,114.4182,114.0222,114.3445,139007.0
2022-05-24 10:40:00,124.19,124.19,123.62,123.64,121236.0,114.3537,114.3537,113.8289,113.8473,121236.0
2022-05-24 10:45:00,123.63,123.69,123.11,123.28,167292.0,113.8381,113.8933,113.3593,113.5158,167292.0
2022-05-24 10:50:00,123.29,123.65,123.29,123.51,104975.0,113.525,113.8565,113.525,113.7276,104975.0
2022-05-24 10:55:00,123.52,124.0,123.49,123.92,139351.0,113.7368,114.1788,113.7092,114.1051,139351.0
2022-05-24 11:00:00,123.9,124.2,123.79,123.93,91056.0,114.0867,114.3629,113.9854,114.1143,91056.0
2022-05-24 11:05:00,123.88,123.99,123.66,123.76,104746.0,114.0683,114.1696,113.8657,113.9578,104746.0
2022-05-24 11:10:00,123.75,123.77,123.45,123.55,119969.0,113.9486,113.967,113.6723,113.7644,119969.0
2022-05-24 11:15:00,123.56,123.89,123.47,123.66,91442.0,113.7736,114.0775,113.6907,113.8657,91442.0
2022-05-24 11:20:00,123.66,123.93,123.46,123.93,112102.0,113.8657,114.1143,113.6815,114.1143,112102.0
2022-05-24 11:25:00,123.92,124.07,123.73,123.96,82242.0,114.1051,114.2432,113.9301,114.1419,82242.0
2022-05-24 11:30:00,123.97,124.11,123.71,124.1,62495.0,114.1511,114.2801,113.9117,114.2708,62495.0
2022-05-24 11:35:00,124.08,124.11,123.82,123.91,86546.0,114.2524,114.2801,114.013,114.0959,86546.0
2022-05-24 11:40:00,123.9,124.31,123.88,124.07,130882.0,114.0867,114.4642,114.0683,114.2432,130882.0
2022-05-24 11:45:00,124.09,124.83,124.07,124.72,193135.0,114.2616,114.943,114.2432,114.8417,193135.0
2022-05-24 11:50:00,124.73,124.92,124.58,124.78,174632.0,114.8509,115.0259,114.7128,114.897,174632.0
2022-05-24 11:55:00,124.81,125.33,124.79,125.06,135160.0,114.9246,115.4034,114.9062,115.1548,135160.0
2022-05-24 12:00:00,125.02,125.1,124.68,124.78,127595.0,115.118,115.1916,114.8049,114.897,127595.0
2022-05-24 12:05:00,124.79,125.24,124.71,125.24,82945.0,114.9062,115.3206,114.8325,115.3206,82945.0
2022-05-24 12:10:00,125.24,125.33,125.03,125.33,108118.0,115.3206,115.4034,115.1272,115.4034,108118.0
2022-05-24 12:15:00,125.35,125.72,125.06,125.22,97411.0,115.4218,115.7625,115.1548,115.3021,97411.0
2022-05-24 12:20:00,125.2,125.23,125.05,125.17,77220.0,115.2837,115.3113,115.1456,115.2561,77220.0
2022-05-24 12:25:00,125.19,125.33,124.9,124.94,83154.0,115.2745,115.4034,115.0075,115.0443,83154.0
2022-05-24 12:30:00,124.95,125.16,124.69,124.75,61928.0,115.0535,115.2469,114.8141,114.8694,61928.0
2022-05-24 12:35:00,124.79,124.8,124.58,124.63,106168.0,114.9062,114.9154,114.7128,114.7589,106168.0
2022-05-24 12:40:00,124.64,124.67,124.37,124.4,132538.0,114.7681,114.7957,114.5195,114.5471,132538.0
2022-05-24 12:45:00,124.39,124.79,124.34,124.75,188254.0,114.5379,114.9062,114.4918,114.8694,188254.0
2022-05-24 12:50:00,124.74,124.92,124.67,124.86,99715.0,114.8602,115.0259,114.7957,114.9706,99715.0
2022-05-24 12:55:00,124.87,125.24,124.86,125.05,135754.0,114.9799,115.3206,114.9706,115.1456,135754.0
2022-05-24 13:00:00,125.05,125.09,124.79,124.79,128318.0,115.1456,115.1824,114.9062,114.9062,128318.0
2022-05-24 13:05:00,124.79,125.12,124.76,124.96,99227.0,114.9062,115.2101,114.8786,115.0627,99227.0
2022-05-24 13:10:00,124.95,125.08,124.87,125.0,76173.0,115.0535,115.1732,114.9799,115.0996,76173.0
2022-05-24 13:15:00,124.98,125.37,124.85,125.11,94935.0,115.0811,115.4403,114.9614,115.2008,94935.0
2022-05-24 13:20:00,125.12,125.27,124.93,125.09,106265.0,115.2101,115.3482,115.0351,115.1824,106265.0
2022-05-24 13:25:00,125.04,125.39,125.01,125.34,78063.0,115.1364,115.4587,115.1088,115.4126,78063.0
2022-05-24 13:30:00,125.34,125.34,125.03,125.14,68876.0,115.4126,115.4126,115.1272,115.2285,68876.0
2022-05-24 13:35:00,125.15,125.38,125.09,125.35,64400.0,115.2377,115.4495,115.1824,115.4218,64400.0
2022-05-24 13:40:00,125.37,125.64,125.31,125.51,150304.0,115.4403,115.6889,115.385,115.5692,150304.0
2022-05-24 13:45:00,125.52,125.89,125.52,125.81,140739.0,115.5784,115.9191,115.5784,115.8454,140739.0
2022-05-24 13:50:00,125.82,126.11,125.72,126.1,201167.0,115.8546,116.1216,115.7625,116.1124,201167.0
2022-05-24 13:55:00,126.09,126.21,125.91,126.05,211861.0,116.1032,116.2137,115.9375,116.0664,211861.0
2022-05-24 14:00:00,126.06,126.14,125.48,125.49,104780.0,116.0756,116.1493,115.5415,115.5508,104780.0
2022-05-24 14:05:00,125.49,126.0,125.38,125.85,123802.0,115.5508,116.0204,115.4495,115.8822,123802.0
2022-05-24 14:10:00,125.84,126.25,125.78,126.04,173137.0,115.873,116.2506,115.8178,116.0572,173137.0
2022-05-24 14:15:00,126.05,126.08,125.63,125.78,88783.0,116.0664,116.094,115.6797,115.8178,88783.0
2022-05-24 14:20:00,125.75,126.09,125.64,126.08,105233.0,115.7902,116.1032,115.6889,116.094,105233.0
2022-05-24 14:25:00,126.08,126.16,125.87,125.89,81864.0,116.094,116.1677,115.9007,115.9191,81864.0
2022-05-24 14:30:00,125.87,126.16,125.84,126.14,86351.0,115.9007,116.1677,115.873,116.1493,86351.0
2022-05-24 14:35:00,126.14,126.39,126.03,126.37,110507.0,116.1493,116.3795,116.048,116.3611,110507.0
2022-05-24 14:40:00,126.39,126.41,125.81,125.83,142804.0,116.3795,116.3979,115.8454,115.8638,142804.0
2022-05-24 14:45:00,125.86,125.89,125.51,125.63,132545.0,115.8914,115.9191,115.5692,115.6797,132545.0
2022-05-24 14:50:00,125.63,125.65,125.46,125.48,79642.0,115.6797,115.6981,115.5231,115.5415,79642.0
2022-05-24 14:55:00,125.46,125.65,125.35,125.61,92496.0,115.5231,115.6981,115.4218,115.6612,92496.0
2022-05-24 15:00:00,125.58,125.97,125.56,125.9,95967.0,115.6336,115.9927,115.6152,115.9283,95967.0
2022-05-24 15:05:00,125.91,126.12,125.91,126.0,134564.0,115.9375,116.1309,115.9375,116.0204,134564.0
2022-05-24 15:10:00,125.99,126.2,125.79,125.86,105278.0,116.0111,116.2045,115.827,115.8914,105278.0
2022-05-24 15:15:00,125.89,126.14,125.78,125.91,97136.0,115.9191,116.1493,115.8178,115.9375,97136.0
2022-05-24 15:20:00,125.92,126.17,125.65,126.09,181775.0,115.9467,116.1769,115.6981,116.1032,181775.0
2022-05-24 15:25:00,126.09,126.45,126.01,126.35,166197.0,116.1032,116.4347,116.0296,116.3426,166197.0
2022-05-24 15:30:00,126.36,126.42,126.09,126.17,162266.0,116.3518,116.4071,116.1032,116.1769,162266.0
2022-05-24 15:35:00,126.17,126.79,126.17,126.58,222252.0,116.1769,116.7478,116.1769,116.5544,222252.0
2022-05-24 15:40:00,126.6,126.75,126.34,126.39,210920.0,116.5728,116.711,116.3334,116.3795,210920.0
2022-05-24 15:45:00,126.39,126.78,126.35,126.61,235605.0,116.3795,116.7386,116.3426,116.582,235605.0
2022-05-24 15:50:00,126.61,126.74,126.17,126.19,333677.0,116.582,116.7017,116.1769,116.1953,333677.0
2022-05-24 15:55:00,126.18,126.51,126.08,126.4,659060.0,116.1861,116.49,116.094,116.3887,659060.0
2022-05-25 09:30:00,126.28,126.3,125.48,126.12,378293.0,116.2782,116.2966,115.5415,116.1309,378293.0
2022-05-25 09:35:00,126.13,126.71,125.72,125.8,161081.0,116.1401,116.6741,115.7625,115.8362,161081.0
2022-05-25 09:40:00,125.85,125.92,125.3,125.61,137206.0,115.8822,115.9467,115.3758,115.6612,137206.0
2022-05-25 09:45:00,125.62,126.06,125.21,125.24,121463.0,115.6705,116.0756,115.2929,115.3206,121463.0
2022-05-25 09:50:00,125.25,125.7,125.25,125.52,99683.0,115.3298,115.7441,115.3298,115.5784,99683.0
2022-05-25 09:55:00,125.51,125.81,125.45,125.63,83365.0,115.5692,115.8454,115.5139,115.6797,83365.0
2022-05-25 10:00:00,125.63,125.77,125.4,125.64,86405.0,115.6797,115.8086,115.4679,115.6889,86405.0
2022-05-25 10:05:00,125.61,125.64,125.17,125.51,71489.0,115.6612,115.6889,115.2561,115.5692,71489.0
2022-05-25 10:10:00,125.49,125.59,125.29,125.59,100070.0,115.5508,115.6428,115.3666,115.6428,100070.0
2022-05-25 10:15:00,125.59,125.99,125.43,125.89,119735.0,115.6428,116.0111,115.4955,115.9191,119735.0
2022-05-25 10:20:00,125.89,126.29,125.8,126.17,107460.0,115.9191,116.2874,115.8362,116.1769,107460.0
2022-05-25 10:25:00,126.15,126.42,126.01,126.3,80358.0,116.1585,116.4071,116.0296,116.2966,80358.0
2022-05-25 10:30:00,126.31,126.5,126.17,126.49,88846.0,116.3058,116.4808,116.1769,116.4715,88846.0
2022-05-25 10:35:00,126.5,126.53,126.32,126.41,124122.0,116.4808,116.5084,116.315,116.3979,124122.0
2022-05-25 10:40:00,126.41,126.47,126.13,126.16,92759.0,116.3979,116.4531,116.1401,116.1677,92759.0
2022-05-25 10:45:00,126.15,126.16,125.96,126.07,122089.0,116.1585,116.1677,115.9835,116.0848,122089.0
2022-05-25 10:50:00,126.08,126.22,125.96,125.99,54420.0,116.094,116.2229,115.9835,116.0111,54420.0
2022-05-25 10:55:00,126.0,126.16,125.78,126.05,110817.0,116.0204,116.1677,115.8178,116.0664,110817.0
2022-05-25 11:00:00,126.07,126.07,125.73,125.79,87895.0,116.0848,116.0848,115.7717,115.827,87895.0
2022-05-25 11:05:00,125.81,126.04,125.81,125.92,70627.0,115.8454,116.0572,115.8454,115.9467,70627.0
2022-05-25 11:10:00,125.91,125.98,125.73,125.82,69748.0,115.9375,116.0019,115.7717,115.8546,69748.0
2022-05-25 11:15:00,125.8,126.05,125.8,126.04,91404.0,115.8362,116.0664,115.8362,116.0572,91404.0
2022-05-25 11:20:00,126.04,126.23,125.91,126.13,66663.0,116.0572,116.2321,115.9375,116.1401,66663.0
2022-05-25 11:25:00,126.14,126.2,125.94,126.09,48297.0,116.1493,116.2045,115.9651,116.1032,48297.0
2022-05-25 11:30:00,126.09,126.11,125.79,125.84,76013.0,116.1032,116.1216,115.827,115.873,76013.0
2022-05-25 11:35:00,125.84,125.93,125.58,125.77,67198.0,115.873,115.9559,115.6336,115.8086,67198.0
2022-05-25 11:40:00,125.76,125.87,125.62,125.77,45130.0,115.7994,115.9007,115.6705,115.8086,45130.0
2022-05-25 11:45:00,125.77,125.91,125.68,125.78,41181.0,115.8086,115.9375,115.7257,115.8178,41181.0
2022-05-25 11:50:00,125.77,125.84,125.61,125.79,59032.0,115.8086,115.873,115.6612,115.827,59032.0
2022-05-25 11:55:00,125.78,125.96,125.76,125.89,61930.0,115.8178,115.9835,115.7994,115.9191,61930.0
2022-05-25 12:00:00,125.91,126.16,125.89,125.93,78076.0,115.9375,116.1677,115.9191,115.9559,78076.0
2022-05-25 12:05:00,125.91,125.99,125.68,125.74,88425.0,115.9375,116.0111,115.7257,115.7809,88425.0
2022-05-25 12:10:00,125.69,125.79,125.63,125.7,38325.0,115.7349,115.827,115.6797,115.7441,38325.0
2022-05-25 12:15:00,125.7,125.74,125.61,125.71,32728.0,115.7441,115.7809,115.6612,115.7533,32728.0
2022-05-25 12:20:00,125.68,125.69,125.4,125.44,49934.0,115.7257,115.7349,115.4679,115.5047,49934.0
2022-05-25 12:25:00,125.43,125.43,125.19,125.36,56482.0,115.4955,115.4955,115.2745,115.431,56482.0
2022-05-25 12:30:00,125.39,125.51,125.3,125.36,37769.0,115.4587,115.5692,115.3758,115.431,37769.0
2022-05-25 12:35:00,125.34,125.57,125.23,125.43,95220.0,115.4126,115.6244,115.3113,115.4955,95220.0
2022-05-25 12:40:00,125.44,125.68,125.43,125.67,48597.0,115.5047,115.7257,115.4955,115.7165,48597.0
2022-05-25 12:45:00,125.68,125.82,125.63,125.74,40624.0,115.7257,115.8546,115.6797,115.7809,40624.0
2022-05-25 12:50:00,125.72,125.72,125.49,125.56,32766.0,115.7625,115.7625,115.5508,115.6152,32766.0
2022-05-25 12:55:00,125.56,125.74,125.48,125.74,31600.0,115.6152,115.7809,115.5415,115.7809,31600.0
2022-05-25 13:00:00,125.7,125.75,125.52,125.57,53863.0,115.7441,115.7902,115.5784,115.6244,53863.0
2022-05-25 13:05:00,125.57,125.66,125.55,125.63,34096.0,115.6244,115.7073,115.606,115.6797,34096.0
2022-05-25 13:10:00,125.65,125.69,125.38,125.54,40768.0,115.6981,115.7349,115.4495,115.5968,40768.0
2022-05-25 13:15:00,125.52,125.78,125.52,125.65,43637.0,115.5784,115.8178,115.5784,115.6981,43637.0
2022-05-25 13:20:00,125.66,125.71,125.49,125.57,30757.0,115.7073,115.7533,115.5508,115.6244,30757.0
2022-05-25 13:25:00,125.57,125.79,125.45,125.73,45133.0,115.6244,115.827,115.5139,115.7717,45133.0
2022-05-25 13:30:00,125.71,125.82,125.62,125.68,38542.0,115.7533,115.8546,115.6705,115.7257,38542.0
2022-05-25 13:35:00,125.67,125.94,125.66,125.77,35450.0,115.7165,115.9651,115.7073,115.8086,35450.0
2022-05-25 13:40:00,125.8,125.91,125.75,125.88,47673.0,115.8362,115.9375,115.7902,115.9099,47673.0
2022-05-25 13:45:00,125.88,125.97,125.81,125.92,37851.0,115.9099,115.9927,115.8454,115.9467,37851.0
2022-05-25 13:50:00,125.91,125.95,125.78,125.82,107159.0,115.9375,115.9743,115.8178,115.8546,107159.0
2022-05-25 13:55:00,125.81,125.98,125.74,125.95,59291.0,115.8454,116.0019,115.7809,115.9743,59291.0
2022-05-25 14:00:00,125.94,126.65,125.83,126.47,148692.0,115.9651,116.6189,115.8638,116.4531,148692.0
2022-05-25 14:05:00,126.45,126.61,125.56,125.93,131225.0,116.4347,116.582,115.6152,115.9559,131225.0
2022-05-25 14:10:00,125.97,126.47,125.92,126.25,91030.0,115.9927,116.4531,115.9467,116.2506,91030.0
2022-05-25 14:15:00,126.28,126.95,126.25,126.6,120251.0,116.2782,116.8951,116.2506,116.5728,120251.0
2022-05-25 14:20:00,126.56,126.78,126.49,126.64,57329.0,116.536,116.7386,116.4715,116.6097,57329.0
2022-05-25 14:25:00,126.65,126.95,126.6,126.85,73490.0,116.6189,116.8951,116.5728,116.803,73490.0
2022-05-25 14:30:00,126.87,127.02,126.66,126.83,110866.0,116.8214,116.9596,116.6281,116.7846,110866.0
2022-05-25 14:35:00,126.78,126.9,126.55,126.64,62482.0,116.7386,116.8491,116.5268,116.6097,62482.0
2022-05-25 14:40:00,126.63,127.01,126.55,126.84,59493.0,116.6005,116.9504,116.5268,116.7938,59493.0
2022-05-25 14:45:00,126.86,126.95,126.78,126.82,57375.0,116.8122,116.8951,116.7386,116.7754,57375.0
2022-05-25 14:50:00,126.82,127.25,126.82,127.25,108788.0,116.7754,117.1714,116.7754,117.1714,108788.0
2022-05-25 14:55:00,127.26,127.39,127.2,127.28,99889.0,117.1806,117.3003,117.1253,117.199,99889.0
2022-05-25 15:00:00,127.28,127.65,127.19,127.57,127401.0,117.199,117.5397,117.1161,117.466,127401.0
2022-05-25 15:05:00,127.57,127.63,127.4,127.59,85605.0,117.466,117.5213,117.3095,117.4844,85605.0
2022-05-25 15:10:00,127.58,127.74,127.55,127.66,82442.0,117.4752,117.6225,117.4476,117.5489,82442.0
2022-05-25 15:15:00,127.66,127.67,127.49,127.58,101192.0,117.5489,117.5581,117.3923,117.4752,101192.0
2022-05-25 15:20:00,127.61,127.7,127.53,127.67,74276.0,117.5028,117.5857,117.4292,117.5581,74276.0
2022-05-25 15:25:00,127.67,127.86,127.55,127.59,134695.0,117.5581,117.733,117.4476,117.4844,134695.0
2022-05-25 15:30:00,127.6,127.74,127.48,127.54,268314.0,117.4936,117.6225,117.3831,117.4384,268314.0
2022-05-25 15:35:00,127.51,127.57,127.38,127.46,151137.0,117.4108,117.466,117.2911,117.3647,151137.0
2022-05-25 15:40:00,127.46,127.73,127.42,127.72,242299.0,117.3647,117.6133,117.3279,117.6041,242299.0
2022-05-25 15:45:00,127.71,127.75,127.42,127.52,482122.0,117.5949,117.6318,117.3279,117.42,482122.0
2022-05-25 15:50:00,127.53,127.54,127.23,127.46,489879.0,117.4292,117.4384,117.1529,117.3647,489879.0
2022-05-25 15:55:00,127.45,127.53,127.08,127.25,590687.0,117.3555,117.4292,117.0148,117.1714,590687.0
2022-05-26 09:30:00,128.37,129.11,128.21,128.82,480231.0,118.2026,118.884,118.0553,118.617,480231.0
2022-05-26 09:35:00,128.79,129.24,128.79,128.87,154511.0,118.5894,119.0037,118.5894,118.663,154511.0
2022-05-26 09:40:00,128.86,129.19,128.8,128.95,137704.0,118.6538,118.9577,118.5986,118.7367,137704.0
2022-05-26 09:45:00,128.96,129.24,128.7,128.99,103556.0,118.7459,119.0037,118.5065,118.7735,103556.0
2022-05-26 09:50:00,128.97,129.36,128.95,129.1,136234.0,118.7551,119.1142,118.7367,118.8748,136234.0
2022-05-26 09:55:00,129.1,129.38,128.91,129.05,166689.0,118.8748,119.1326,118.6999,118.8288,166689.0
2022-05-26 10:00:00,129.06,129.44,128.95,129.39,145093.0,118.838,119.1879,118.7367,119.1419,145093.0
2022-05-26 10:05:00,129.37,129.55,129.27,129.47,102833.0,119.1234,119.2892,119.0314,119.2155,102833.0
2022-05-26 10:10:00,129.47,129.83,129.39,129.72,154265.0,119.2155,119.547,119.1419,119.4457,154265.0
2022-05-26 10:15:00,129.73,130.08,129.68,130.06,199620.0,119.4549,119.7772,119.4089,119.7588,199620.0
2022-05-26 10:20:00,130.06,130.19,129.97,130.18,229784.0,119.7588,119.8785,119.6759,119.8693,229784.0
2022-05-26 10:25:00,130.17,130.2,129.65,129.69,198810.0,119.8601,119.8877,119.3813,119.4181,198810.0
2022-05-26 10:30:00,129.7,129.87,129.25,129.5,1388882.0,119.4273,119.5838,119.0129,119.2431,1388882.0
2022-05-26 10:35:00,129.5,129.88,129.5,129.77,87805.0,119.2431,119.593,119.2431,119.4918,87805.0
2022-05-26 10:40:00,129.78,129.84,129.57,129.63,105553.0,119.501,119.5562,119.3076,119.3628,105553.0
2022-05-26 10:45:00,129.65,129.66,129.17,129.38,138928.0,119.3813,119.3905,118.9393,119.1326,138928.0
2022-05-26 10:50:00,129.39,129.64,129.38,129.52,145109.0,119.1419,119.3721,119.1326,119.2616,145109.0
2022-05-26 10:55:00,129.54,129.6,129.25,129.35,150371.0,119.28,119.3352,119.0129,119.105,150371.0
2022-05-26 11:00:00,129.37,129.48,129.16,129.35,141173.0,119.1234,119.2247,118.9301,119.105,141173.0
2022-05-26 11:05:00,129.36,129.59,129.29,129.36,69768.0,119.1142,119.326,119.0498,119.1142,69768.0
2022-05-26 11:10:00,129.37,129.67,129.37,129.65,49824.0,119.1234,119.3997,119.1234,119.3813,49824.0
2022-05-26 11:15:00,129.66,129.66,129.46,129.61,72204.0,119.3905,119.3905,119.2063,119.3444,72204.0
2022-05-26 11:20:00,129.61,129.73,129.53,129.62,85566.0,119.3444,119.4549,119.2708,119.3536,85566.0
2022-05-26 11:25:00,129.63,129.68,129.41,129.47,58982.0,119.3628,119.4089,119.1603,119.2155,58982.0
2022-05-26 11:30:00,129.48,129.56,129.19,129.23,68155.0,119.2247,119.2984,118.9577,118.9945,68155.0
2022-05-26 11:35:00,129.22,129.45,129.21,129.29,78277.0,118.9853,119.1971,118.9761,119.0498,78277.0
2022-05-26 11:40:00,129.29,129.33,129.08,129.14,56271.0,119.0498,119.0866,118.8564,118.9117,56271.0
2022-05-26 11:45:00,129.15,129.15,128.77,128.81,118309.0,118.9209,118.9209,118.571,118.6078,118309.0
2022-05-26 11:50:00,128.83,128.84,128.56,128.63,102044.0,118.6262,118.6354,118.3776,118.4421,102044.0
2022-05-26 11:55:00,128.64,128.96,128.62,128.89,155841.0,118.4513,118.7459,118.4328,118.6815,155841.0
2022-05-26 12:00:00,128.88,129.13,128.84,129.12,43994.0,118.6723,118.9024,118.6354,118.8932,43994.0
2022-05-26 12:05:00,129.11,129.13,129.0,129.07,48619.0,118.884,118.9024,118.7827,118.8472,48619.0
2022-05-26 12:10:00,129.07,129.45,129.06,129.44,75935.0,118.8472,119.1971,118.838,119.1879,75935.0
2022-05-26 12:15:00,129.43,129.43,129.24,129.3,53467.0,119.1787,119.1787,119.0037,119.059,53467.0
2022-05-26 12:20:00,129.28,129.39,129.2,129.33,166965.0,119.0406,119.1419,118.9669,119.0866,166965.0
2022-05-26 12:25:00,129.33,129.49,129.32,129.46,124293.0,119.0866,119.2339,119.0774,119.2063,124293.0
2022-05-26 12:30:00,129.44,129.56,129.31,129.34,93551.0,119.1879,119.2984,119.0682,119.0958,93551.0
2022-05-26 12:35:00,129.33,129.36,129.27,129.32,57230.0,119.0866,119.1142,119.0314,119.0774,57230.0
2022-05-26 12:40:00,129.32,129.38,129.27,129.37,115807.0,119.0774,119.1326,119.0314,119.1234,115807.0
2022-05-26 12:45:00,129.37,129.51,129.25,129.47,95424.0,119.1234,119.2524,119.0129,119.2155,95424.0
2022-05-26 12:50:00,129.46,129.6,129.42,129.58,127249.0,119.2063,119.3352,119.1695,119.3168,127249.0
2022-05-26 12:55:00,129.59,129.7,129.52,129.61,123614.0,119.326,119.4273,119.2616,119.3444,123614.0
2022-05-26 13:00:00,129.61,129.69,129.59,129.65,34383.0,119.3444,119.4181,119.326,119.3813,34383.0
2022-05-26 13:05:00,129.65,129.71,129.59,129.71,64582.0,119.3813,119.4365,119.326,119.4365,64582.0
2022-05-26 13:10:00,129.71,129.74,129.51,129.6,132072.0,119.4365,119.4641,119.2524,119.3352,132072.0
2022-05-26 13:15:00,129.59,129.59,129.27,129.38,90801.0,119.326,119.326,119.0314,119.1326,90801.0
2022-05-26 13:20:00,129.39,129.53,129.34,129.38,57678.0,119.1419,119.2708,119.0958,119.1326,57678.0
2022-05-26 13:25:00,129.37,129.5,129.25,129.45,93614.0,119.1234,119.2431,119.0129,119.1971,93614.0
2022-05-26 13:30:00,129.46,129.51,129.36,129.47,126929.0,119.2063,119.2524,119.1142,119.2155,126929.0
2022-05-26 13:35:00,129.47,129.56,129.32,129.37,55502.0,119.2155,119.2984,119.0774,119.1234,55502.0
2022-05-26 13:40:00,129.38,129.41,129.28,129.29,205402.0,119.1326,119.1603,119.0406,119.0498,205402.0
2022-05-26 13:45:00,129.29,129.49,129.23,129.49,105246.0,119.0498,119.2339,118.9945,119.2339,105246.0
2022-05-26 13:50:00,129.47,129.52,129.4,129.49,98288.0,119.2155,119.2616,119.1511,119.2339,98288.0
2022-05-26 13:55:00,129.49,129.68,129.33,129.66,78316.0,119.2339,119.4089,119.0866,119.3905,78316.0
2022-05-26 14:00:00,129.64,129.69,129.54,129.64,72053.0,119.3721,119.4181,119.28,119.3721,72053.0
2022-05-26 14:05:00,129.64,129.68,129.46,129.57,67714.0,119.3721,119.4089,119.2063,119.3076,67714.0
2022-05-26 14:10:00,129.57,129.72,129.56,129.67,74392.0,119.3076,119.4457,119.2984,119.3997,74392.0
2022-05-26 14:15:00,129.66,129.7,129.57,129.58,77951.0,119.3905,119.4273,119.3076,119.3168,77951.0
2022-05-26 14:20:00,129.6,129.76,129.6,129.76,97974.0,119.3352,119.4826,119.3352,119.4826,97974.0
2022-05-26 14:25:00,129.74,129.76,129.51,129.57,72644.0,119.4641,119.4826,119.2524,119.3076,72644.0
2022-05-26 14:30:00,129.56,129.61,129.42,129.45,57525.0,119.2984,119.3444,119.1695,119.1971,57525.0
2022-05-26 14:35:00,129.44,129.47,129.27,129.34,55281.0,119.1879,119.2155,119.0314,119.0958,55281.0
2022-05-26 14:40:00,129.34,129.47,129.25,129.4,78405.0,119.0958,119.2155,119.0129,119.1511,78405.0
2022-05-26 14:45:00,129.41,129.47,129.33,129.39,42158.0,119.1603,119.2155,119.0866,119.1419,42158.0
2022-05-26 14:50:00,129.38,129.53,129.38,129.45,58703.0,119.1326,119.2708,119.1326,119.1971,58703.0
2022-05-26 14:55:00,129.44,129.61,129.41,129.51,46738.0,119.1879,119.3444,119.1603,119.2524,46738.0
2022-05-26 15:00:00,129.51,129.53,129.3,129.36,70187.0,119.2524,119.2708,119.059,119.1142,70187.0
2022-05-26 15:05:00,129.35,129.53,129.33,129.48,54320.0,119.105,119.2708,119.0866,119.2247,54320.0
2022-05-26 15:10:00,129.47,129.51,129.2,129.26,94049.0,119.2155,119.2524,118.9669,119.0222,94049.0
2022-05-26 15:15:00,129.26,129.29,129.09,129.2,111526.0,119.0222,119.0498,118.8656,118.9669,111526.0
2022-05-26 15:20:00,129.21,129.31,129.16,129.31,119519.0,118.9761,119.0682,118.9301,119.0682,119519.0
2022-05-26 15:25:00,129.31,129.62,129.29,129.54,95529.0,119.0682,119.3536,119.0498,119.28,95529.0
2022-05-26 15:30:00,129.53,129.77,129.52,129.75,83273.0,119.2708,119.4918,119.2616,119.4733,83273.0
2022-05-26 15:35:00,129.76,129.77,129.61,129.71,91927.0,119.4826,119.4918,119.3444,119.4365,91927.0
2022-05-26 15:40:00,129.72,129.85,129.69,129.85,150243.0,119.4457,119.5654,119.4181,119.5654,150243.0
2022-05-26 15:45:00,129.86,129.91,129.61,129.82,177244.0,119.5746,119.6207,119.3444,119.5378,177244.0
2022-05-26 15:50:00,129.84,129.93,129.42,129.44,352827.0,119.5562,119.6391,119.1695,119.1879,352827.0
2022-05-26 15:55:00,129.45,129.57,129.28,129.47,559875.0,119.1971,119.3076,119.0406,119.2155,559875.0
2022-05-27 09:30:00,130.19,130.2,129.18,129.24,311149.0,119.8785,119.8877,118.9485,119.0037,311149.0
2022-05-27 09:35:00,129.24,129.65,129.14,129.55,158178.0,119.0037,119.3813,118.9117,119.2892,158178.0
2022-05-27 09:40:00,129.56,129.91,129.28,129.79,115589.0,119.2984,119.6207,119.0406,119.5102,115589.0
2022-05-27 09:45:00,129.82,130.36,129.77,130.29,129814.0,119.5378,120.035,119.4918,119.9706,129814.0
2022-05-27 09:50:00,130.3,130.66,130.09,130.66,150385.0,119.9798,120.3113,119.7864,120.3113,150385.0
2022-05-27 09:55:00,130.63,130.79,130.45,130.6,99979.0,120.2836,120.431,120.1179,120.256,99979.0
2022-05-27 10:00:00,130.59,130.64,130.31,130.44,81975.0,120.2468,120.2929,119.989,120.1087,81975.0
2022-05-27 10:05:00,130.46,130.53,130.16,130.45,101328.0,120.1271,120.1916,119.8509,120.1179,101328.0
2022-05-27 10:10:00,130.45,130.64,130.37,130.58,83299.0,120.1179,120.2929,120.0442,120.2376,83299.0
2022-05-27 10:15:00,130.55,130.77,130.52,130.62,93496.0,120.21,120.4126,120.1824,120.2744,93496.0
2022-05-27 10:20:00,130.64,130.77,130.52,130.53,90897.0,120.2929,120.4126,120.1824,120.1916,90897.0
2022-05-27 10:25:00,130.54,130.56,130.26,130.33,61359.0,120.2008,120.2192,119.9429,120.0074,61359.0
2022-05-27 10:30:00,130.33,130.43,130.15,130.16,60641.0,120.0074,120.0995,119.8417,119.8509,60641.0
2022-05-27 10:35:00,130.16,130.25,129.9,129.92,77630.0,119.8509,119.9337,119.6115,119.6299,77630.0
2022-05-27 10:40:00,129.94,130.15,129.85,130.14,120898.0,119.6483,119.8417,119.5654,119.8325,120898.0
2022-05-27 10:45:00,130.14,130.4,130.05,130.38,87466.0,119.8325,120.0719,119.7496,120.0534,87466.0
2022-05-27 10:50:00,130.39,130.48,130.25,130.48,68885.0,120.0627,120.1455,119.9337,120.1455,68885.0
2022-05-27 10:55:00,130.48,130.55,130.34,130.38,81686.0,120.1455,120.21,120.0166,120.0534,81686.0
2022-05-27 11:00:00,130.39,130.51,130.28,130.44,99414.0,120.0627,120.1731,119.9614,120.1087,99414.0
2022-05-27 11:05:00,130.42,130.58,130.37,130.41,119282.0,120.0903,120.2376,120.0442,120.0811,119282.0
2022-05-27 11:10:00,130.43,130.72,130.39,130.65,69354.0,120.0995,120.3665,120.0627,120.3021,69354.0
2022-05-27 11:15:00,130.62,130.81,130.6,130.66,109380.0,120.2744,120.4494,120.256,120.3113,109380.0
2022-05-27 11:20:00,130.66,130.66,130.43,130.44,62732.0,120.3113,120.3113,120.0995,120.1087,62732.0
2022-05-27 11:25:00,130.44,130.61,130.35,130.6,68145.0,120.1087,120.2652,120.0258,120.256,68145.0
2022-05-27 11:30:00,130.59,130.6,130.33,130.36,58694.0,120.2468,120.256,120.0074,120.035,58694.0
2022-05-27 11:35:00,130.35,130.44,130.16,130.23,69985.0,120.0258,120.1087,119.8509,119.9153,69985.0
2022-05-27 11:40:00,130.22,130.51,130.14,130.38,68977.0,119.9061,120.1731,119.8325,120.0534,68977.0
2022-05-27 11:45:00,130.39,130.54,130.35,130.42,32606.0,120.0627,120.2008,120.0258,120.0903,32606.0
2022-05-27 11:50:00,130.43,130.58,130.38,130.51,37384.0,120.0995,120.2376,120.0534,120.1731,37384.0
2022-05-27 11:55:00,130.51,130.59,130.46,130.53,34675.0,120.1731,120.2468,120.1271,120.1916,34675.0
2022-05-27 12:00:00,130.53,130.63,130.49,130.57,38569.0,120.1916,120.2836,120.1547,120.2284,38569.0
2022-05-27 12:05:00,130.55,130.56,130.42,130.5,71317.0,120.21,120.2192,120.0903,120.1639,71317.0
2022-05-27 12:10:00,130.5,130.58,130.48,130.54,49559.0,120.1639,120.2376,120.1455,120.2008,49559.0
2022-05-27 12:15:00,130.53,130.56,130.4,130.5,61798.0,120.1916,120.2192,120.0719,120.1639,61798.0
2022-05-27 12:20:00,130.5,130.6,130.39,130.39,51546.0,120.1639,120.256,120.0627,120.0627,51546.0
2022-05-27 12:25:00,130.39,130.42,130.34,130.41,49489.0,120.0627,120.0903,120.0166,120.0811,49489.0
2022-05-27 12:30:00,130.42,130.46,130.34,130.36,28387.0,120.0903,120.1271,120.0166,120.035,28387.0
2022-05-27 12:35:00,130.35,130.48,130.31,130.43,30283.0,120.0258,120.1455,119.989,120.0995,30283.0
2022-05-27 12:40:00,130.44,130.54,130.37,130.53,47224.0,120.1087,120.2008,120.0442,120.1916,47224.0
2022-05-27 12:45:00,130.53,130.53,130.39,130.4,51470.0,120.1916,120.1916,120.0627,120.0719,51470.0
2022-05-27 12:50:00,130.41,130.47,130.35,130.45,25416.0,120.0811,120.1363,120.0258,120.1179,25416.0
2022-05-27 12:55:00,130.45,130.48,130.37,130.39,32944.0,120.1179,120.1455,120.0442,120.0627,32944.0
2022-05-27 13:00:00,130.39,130.46,130.32,130.4,41778.0,120.0627,120.1271,119.9982,120.0719,41778.0
2022-05-27 13:05:00,130.4,130.44,130.34,130.43,24443.0,120.0719,120.1087,120.0166,120.0995,24443.0
2022-05-27 13:10:00,130.44,130.46,130.31,130.35,30958.0,120.1087,120.1271,119.989,120.0258,30958.0
2022-05-27 13:15:00,130.35,130.37,130.26,130.34,36747.0,120.0258,120.0442,119.9429,120.0166,36747.0
2022-05-27 13:20:00,130.33,130.34,130.17,130.2,27600.0,120.0074,120.0166,119.8601,119.8877,27600.0
2022-05-27 13:25:00,130.2,130.24,130.1,130.24,42614.0,119.8877,119.9245,119.7956,119.9245,42614.0
2022-05-27 13:30:00,130.24,130.32,130.24,130.25,31100.0,119.9245,119.9982,119.9245,119.9337,31100.0
2022-05-27 13:35:00,130.25,130.32,130.2,130.24,32585.0,119.9337,119.9982,119.8877,119.9245,32585.0
2022-05-27 13:40:00,130.23,130.27,130.15,130.16,37850.0,119.9153,119.9522,119.8417,119.8509,37850.0
2022-05-27 13:45:00,130.15,130.2,130.07,130.14,47935.0,119.8417,119.8877,119.768,119.8325,47935.0
2022-05-27 13:50:00,130.13,130.15,130.02,130.04,48516.0,119.8232,119.8417,119.722,119.7404,48516.0
2022-05-27 13:55:00,130.05,130.27,129.99,130.27,69629.0,119.7496,119.9522,119.6943,119.9522,69629.0
2022-05-27 14:00:00,130.28,130.3,130.18,130.27,56910.0,119.9614,119.9798,119.8693,119.9522,56910.0
2022-05-27 14:05:00,130.26,130.38,130.19,130.38,26908.0,119.9429,120.0534,119.8785,120.0534,26908.0
2022-05-27 14:10:00,130.38,130.41,130.3,130.36,49399.0,120.0534,120.0811,119.9798,120.035,49399.0
2022-05-27 14:15:00,130.35,130.49,130.31,130.49,31101.0,120.0258,120.1547,119.989,120.1547,31101.0
2022-05-27 14:20:00,130.48,130.56,130.46,130.56,43402.0,120.1455,120.2192,120.1271,120.2192,43402.0
2022-05-27 14:25:00,130.56,130.64,130.54,130.64,44379.0,120.2192,120.2929,120.2008,120.2929,44379.0
2022-05-27 14:30:00,130.64,130.72,130.63,130.71,66219.0,120.2929,120.3665,120.2836,120.3573,66219.0
2022-05-27 14:35:00,130.7,130.7,130.48,130.53,94842.0,120.3481,120.3481,120.1455,120.1916,94842.0
2022-05-27 14:40:00,130.54,130.54,130.38,130.44,62549.0,120.2008,120.2008,120.0534,120.1087,62549.0
2022-05-27 14:45:00,130.45,130.52,130.44,130.51,48707.0,120.1179,120.1824,120.1087,120.1731,48707.0
2022-05-27 14:50:00,130.52,130.52,130.35,130.43,94038.0,120.1824,120.1824,120.0258,120.0995,94038.0
2022-05-27 14:55:00,130.44,130.56,130.41,130.53,69068.0,120.1087,120.2192,120.0811,120.1916,69068.0
2022-05-27 15:00:00,130.54,130.65,130.41,130.63,125323.0,120.2008,120.3021,120.0811,120.2836,125323.0
2022-05-27 15:05:00,130.63,130.93,130.59,130.92,165159.0,120.2836,120.5599,120.2468,120.5507,165159.0
2022-05-27 15:10:00,130.92,130.93,130.79,130.84,81568.0,120.5507,120.5599,120.431,120.477,81568.0
2022-05-27 15:15:00,130.85,130.92,130.79,130.9,62571.0,120.4862,120.5507,120.431,120.5323,62571.0
2022-05-27 15:20:00,130.92,130.98,130.84,130.97,112697.0,120.5507,120.6059,120.477,120.5967,112697.0
2022-05-27 15:25:00,130.97,130.98,130.86,130.88,100090.0,120.5967,120.6059,120.4954,120.5138,100090.0
2022-05-27 15:30:00,130.88,131.01,130.83,130.85,144050.0,120.5138,120.6335,120.4678,120.4862,144050.0
2022-05-27 15:35:00,130.84,130.85,130.67,130.78,136289.0,120.477,120.4862,120.3205,120.4218,136289.0
2022-05-27 15:40:00,130.78,130.89,130.7,130.87,104882.0,120.4218,120.5231,120.3481,120.5046,104882.0
2022-05-27 15:45:00,130.88,130.93,130.65,130.72,182101.0,120.5138,120.5599,120.3021,120.3665,182101.0
2022-05-27 15:50:00,130.73,131.03,130.72,131.03,349775.0,120.3757,120.652,120.3665,120.652,349775.0
2022-05-27 15:55:00,131.02,131.26,131.02,131.25,644889.0,120.6428,120.8637,120.6428,120.8545,644889.0
2022-05-31 09:30:00,130.18,130.36,129.71,130.27,428305.0,119.8693,120.035,119.4365,119.9522,428305.0
2022-05-31 09:35:00,130.23,130.62,130.02,130.1,132874.0,119.9153,120.2744,119.722,119.7956,132874.0
2022-05-31 09:40:00,130.15,130.32,129.91,130.04,125128.0,119.8417,119.9982,119.6207,119.7404,125128.0
2022-05-31 09:45:00,130.02,130.71,130.02,130.55,325300.0,119.722,120.3573,119.722,120.21,325300.0
2022-05-31 09:50:00,130.58,131.46,130.53,131.4,183074.0,120.2376,121.0479,120.1916,120.9927,183074.0
2022-05-31 09:55:00,131.38,131.72,131.33,131.36,128349.0,120.9742,121.2873,120.9282,120.9558,128349.0
2022-05-31 10:00:00,131.4,131.67,131.08,131.1,120136.0,120.9927,121.2413,120.698,120.7164,120136.0
2022-05-31 10:05:00,131.04,131.38,131.01,131.04,102501.0,120.6612,120.9742,120.6335,120.6612,102501.0
2022-05-31 10:10:00,131.03,131.51,131.02,131.51,75280.0,120.652,121.0939,120.6428,121.0939,75280.0
2022-05-31 10:15:00,131.48,131.88,131.47,131.84,78401.0,121.0663,121.4346,121.0571,121.3978,78401.0
2022-05-31 10:20:00,131.86,132.17,131.67,131.79,115263.0,121.4162,121.7017,121.2413,121.3518,115263.0
2022-05-31 10:25:00,131.78,131.79,131.35,131.39,66177.0,121.3426,121.3518,120.9466,120.9834,66177.0
2022-05-31 10:30:00,131.35,131.63,130.99,131.0,85929.0,120.9466,121.2044,120.6151,120.6243,85929.0
2022-05-31 10:35:00,130.98,131.09,130.71,130.83,71978.0,120.6059,120.7072,120.3573,120.4678,71978.0
2022-05-31 10:40:00,130.85,131.13,130.74,131.04,72416.0,120.4862,120.744,120.3849,120.6612,72416.0
2022-05-31 10:45:00,131.03,131.32,130.97,131.12,105694.0,120.652,120.919,120.5967,120.7348,105694.0
2022-05-31 10:50:00,131.11,131.39,131.08,131.32,68266.0,120.7256,120.9834,120.698,120.919,68266.0
2022-05-31 10:55:00,131.33,131.38,131.05,131.15,50341.0,120.9282,120.9742,120.6704,120.7625,50341.0
2022-05-31 11:00:00,131.15,131.4,131.04,131.34,38141.0,120.7625,120.9927,120.6612,120.9374,38141.0
2022-05-31 11:05:00,131.35,131.36,131.07,131.2,80679.0,120.9466,120.9558,120.6888,120.8085,80679.0
2022-05-31 11:10:00,131.21,131.4,131.09,131.17,50921.0,120.8177,120.9927,120.7072,120.7809,50921.0
2022-05-31 11:15:00,131.15,131.26,130.92,131.2,42134.0,120.7625,120.8637,120.5507,120.8085,42134.0
2022-05-31 11:20:00,131.15,131.29,131.07,131.19,45330.0,120.7625,120.8914,120.6888,120.7993,45330.0
2022-05-31 11:25:00,131.17,131.6,131.12,131.4,70293.0,120.7809,121.1768,120.7348,120.9927,70293.0
2022-05-31 11:30:00,131.39,131.67,131.28,131.45,84163.0,120.9834,121.2413,120.8822,121.0387,84163.0
2022-05-31 11:35:00,131.44,131.8,131.4,131.78,68117.0,121.0295,121.361,120.9927,121.3426,68117.0
2022-05-31 11:40:00,131.75,131.87,131.61,131.82,39956.0,121.3149,121.4254,121.186,121.3794,39956.0
2022-05-31 11:45:00,131.85,131.98,131.81,131.96,45771.0,121.407,121.5267,121.3702,121.5083,45771.0
2022-05-31 11:50:00,131.95,132.28,131.95,132.23,59561.0,121.4991,121.803,121.4991,121.7569,59561.0
2022-05-31 11:55:00,132.24,132.33,132.09,132.25,59714.0,121.7661,121.849,121.628,121.7753,59714.0
2022-05-31 12:00:00,132.25,132.5,132.2,132.43,47645.0,121.7753,122.0055,121.7293,121.9411,47645.0
2022-05-31 12:05:00,132.42,132.43,132.12,132.14,41458.0,121.9319,121.9411,121.6556,121.674,41458.0
2022-05-31 12:10:00,132.15,132.25,131.91,131.91,51395.0,121.6833,121.7753,121.4623,121.4623,51395.0
2022-05-31 12:15:00,131.9,131.95,131.66,131.88,52071.0,121.4531,121.4991,121.2321,121.4346,52071.0
2022-05-31 12:20:00,131.89,131.96,131.78,131.91,49115.0,121.4438,121.5083,121.3426,121.4623,49115.0
2022-05-31 12:25:00,131.91,131.99,131.89,131.98,35803.0,121.4623,121.5359,121.4438,121.5267,35803.0
2022-05-31 12:30:00,131.99,132.0,131.88,131.98,64871.0,121.5359,121.5451,121.4346,121.5267,64871.0
2022-05-31 12:35:00,131.99,132.16,131.88,132.06,66173.0,121.5359,121.6925,121.4346,121.6004,66173.0
2022-05-31 12:40:00,132.07,132.25,132.07,132.13,56710.0,121.6096,121.7753,121.6096,121.6648,56710.0
2022-05-31 12:45:00,132.13,132.21,132.06,132.21,50626.0,121.6648,121.7385,121.6004,121.7385,50626.0
2022-05-31 12:50:00,132.22,132.34,132.17,132.3,40232.0,121.7477,121.8582,121.7017,121.8214,40232.0
2022-05-31 12:55:00,132.31,132.33,132.14,132.22,91696.0,121.8306,121.849,121.674,121.7477,91696.0
2022-05-31 13:00:00,132.22,132.24,131.71,131.97,148046.0,121.7477,121.7661,121.2781,121.5175,148046.0
2022-05-31 13:05:00,131.97,132.23,131.97,132.14,50731.0,121.5175,121.7569,121.5175,121.674,50731.0
2022-05-31 13:10:00,132.13,132.15,131.9,131.95,40386.0,121.6648,121.6833,121.4531,121.4991,40386.0
2022-05-31 13:15:00,131.95,131.95,131.58,131.75,85555.0,121.4991,121.4991,121.1584,121.3149,85555.0
2022-05-31 13:20:00,131.76,131.82,131.67,131.71,43411.0,121.3241,121.3794,121.2413,121.2781,43411.0
2022-05-31 13:25:00,131.7,131.8,131.56,131.66,51108.0,121.2689,121.361,121.14,121.2321,51108.0
2022-05-31 13:30:00,131.65,132.06,131.64,132.01,123098.0,121.2229,121.6004,121.2136,121.5543,123098.0
2022-05-31 13:35:00,132.04,132.1,131.88,132.02,77590.0,121.582,121.6372,121.4346,121.5636,77590.0
2022-05-31 13:40:00,132.03,132.31,132.0,132.24,50019.0,121.5728,121.8306,121.5451,121.7661,50019.0
2022-05-31 13:45:00,132.22,132.3,132.07,132.24,58652.0,121.7477,121.8214,121.6096,121.7661,58652.0
2022-05-31 13:50:00,132.23,132.57,132.23,132.47,68098.0,121.7569,122.07,121.7569,121.9779,68098.0
2022-05-31 13:55:00,132.48,132.63,132.45,132.57,123199.0,121.9871,122.1252,121.9595,122.07,123199.0
2022-05-31 14:00:00,132.55,132.63,132.34,132.37,60728.0,122.0516,122.1252,121.8582,121.8858,60728.0
2022-05-31 14:05:00,132.37,132.5,132.3,132.46,43508.0,121.8858,122.0055,121.8214,121.9687,43508.0
2022-05-31 14:10:00,132.45,132.52,132.38,132.44,66243.0,121.9595,122.0239,121.895,121.9503,66243.0
2022-05-31 14:15:00,132.43,132.52,132.38,132.45,114807.0,121.9411,122.0239,121.895,121.9595,114807.0
2022-05-31 14:20:00,132.46,132.5,132.12,132.33,107221.0,121.9687,122.0055,121.6556,121.849,107221.0
2022-05-31 14:25:00,132.3,132.32,132.14,132.26,82300.0,121.8214,121.8398,121.674,121.7845,82300.0
2022-05-31 14:30:00,132.29,132.38,132.13,132.15,32027.0,121.8122,121.895,121.6648,121.6833,32027.0
2022-05-31 14:35:00,132.12,132.28,132.1,132.18,42303.0,121.6556,121.803,121.6372,121.7109,42303.0
2022-05-31 14:40:00,132.21,132.21,131.93,131.95,58676.0,121.7385,121.7385,121.4807,121.4991,58676.0
2022-05-31 14:45:00,131.95,131.95,131.74,131.9,83202.0,121.4991,121.4991,121.3057,121.4531,83202.0
2022-05-31 14:50:00,131.87,131.97,131.75,131.77,94838.0,121.4254,121.5175,121.3149,121.3334,94838.0
2022-05-31 14:55:00,131.78,132.06,131.7,131.95,69980.0,121.3426,121.6004,121.2689,121.4991,69980.0
2022-05-31 15:00:00,131.93,132.06,131.79,132.05,104171.0,121.4807,121.6004,121.3518,121.5912,104171.0
2022-05-31 15:05:00,132.04,132.22,131.92,132.17,78857.0,121.582,121.7477,121.4715,121.7017,78857.0
2022-05-31 15:10:00,132.16,132.29,132.0,132.29,84779.0,121.6925,121.8122,121.5451,121.8122,84779.0
2022-05-31 15:15:00,132.28,132.58,132.2,132.23,88982.0,121.803,122.0792,121.7293,121.7569,88982.0
2022-05-31 15:20:00,132.25,132.68,132.23,132.64,85680.0,121.7753,122.1713,121.7569,122.1344,85680.0
2022-05-31 15:25:00,132.63,132.76,132.53,132.75,84800.0,122.1252,122.2449,122.0332,122.2357,84800.0
2022-05-31 15:30:00,132.74,132.99,132.71,132.93,151539.0,122.2265,122.4567,122.1989,122.4015,151539.0
2022-05-31 15:35:00,132.93,132.99,132.76,132.86,146517.0,122.4015,122.4567,122.2449,122.337,146517.0
2022-05-31 15:40:00,132.86,133.07,132.74,132.85,168157.0,122.337,122.5304,122.2265,122.3278,168157.0
2022-05-31 15:45:00,132.85,133.09,132.81,132.95,318295.0,122.3278,122.5488,122.291,122.4199,318295.0
2022-05-31 15:50:00,132.97,133.15,132.59,132.6,331479.0,122.4383,122.6041,122.0884,122.0976,331479.0
2022-05-31 15:55:00,132.6,132.62,132.04,132.33,890307.0,122.0976,122.116,121.582,121.849,890307.0
2022-06-01 09:30:00,132.87,132.87,131.57,131.73,357639.0,122.3462,122.3462,121.1492,121.2965,357639.0
2022-06-01 09:35:00,131.68,132.16,131.38,131.58,177011.0,121.2505,121.6925,120.9742,121.1584,177011.0
2022-06-01 09:40:00,131.56,131.86,131.5,131.72,207648.0,121.14,121.4162,121.0847,121.2873,207648.0
2022-06-01 09:45:00,131.79,131.84,131.3,131.46,63564.0,121.3518,121.3978,120.9006,121.0479,63564.0
2022-06-01 09:50:00,131.49,131.79,131.38,131.52,75188.0,121.0755,121.3518,120.9742,121.1032,75188.0
2022-06-01 09:55:00,131.51,131.6,130.95,131.31,104833.0,121.0939,121.1768,120.5783,120.9098,104833.0
2022-06-01 10:00:00,131.34,131.76,131.2,131.45,69398.0,120.9374,121.3241,120.8085,121.0387,69398.0
2022-06-01 10:05:00,131.41,131.47,130.8,131.01,85592.0,121.0019,121.0571,120.4402,120.6335,85592.0
2022-06-01 10:10:00,130.99,131.19,130.47,130.48,89128.0,120.6151,120.7993,120.1363,120.1455,89128.0
2022-06-01 10:15:00,130.47,130.58,130.25,130.35,178018.0,120.1363,120.2376,119.9337,120.0258,178018.0
2022-06-01 10:20:00,130.35,130.39,130.06,130.25,117422.0,120.0258,120.0627,119.7588,119.9337,117422.0
2022-06-01 10:25:00,130.26,130.38,129.95,130.07,217202.0,119.9429,120.0534,119.6575,119.768,217202.0
2022-06-01 10:30:00,130.05,130.21,129.82,129.85,95038.0,119.7496,119.8969,119.5378,119.5654,95038.0
2022-06-01 10:35:00,129.84,129.95,129.77,129.91,61454.0,119.5562,119.6575,119.4918,119.6207,61454.0
2022-06-01 10:40:00,129.91,130.12,129.81,129.92,108288.0,119.6207,119.814,119.5286,119.6299,108288.0
2022-06-01 10:45:00,129.92,129.93,129.75,129.75,87139.0,119.6299,119.6391,119.4733,119.4733,87139.0
2022-06-01 10:50:00,129.75,130.21,129.73,130.17,117769.0,119.4733,119.8969,119.4549,119.8601,117769.0
2022-06-01 10:55:00,130.13,130.25,130.06,130.24,65454.0,119.8232,119.9337,119.7588,119.9245,65454.0
2022-06-01 11:00:00,130.24,130.24,129.86,129.93,111678.0,119.9245,119.9245,119.5746,119.6391,111678.0
2022-06-01 11:05:00,129.91,129.93,129.61,129.67,109437.0,119.6207,119.6391,119.3444,119.3997,109437.0
2022-06-01 11:10:00,129.68,130.05,129.66,129.87,41927.0,119.4089,119.7496,119.3905,119.5838,41927.0
2022-06-01 11:15:00,129.89,129.97,129.7,129.84,63550.0,119.6023,119.6759,119.4273,119.5562,63550.0
2022-06-01 11:20:00,129.83,129.83,129.6,129.75,78034.0,119.547,119.547,119.3352,119.4733,78034.0
2022-06-01 11:25:00,129.76,129.78,129.39,129.75,133800.0,119.4826,119.501,119.1419,119.4733,133800.0
2022-06-01 11:30:00,129.76,129.78,129.42,129.43,79577.0,119.4826,119.501,119.1695,119.1787,79577.0
2022-06-01 11:35:00,129.46,129.57,129.28,129.37,109105.0,119.2063,119.3076,119.0406,119.1234,109105.0
2022-06-01 11:40:00,129.36,129.36,129.18,129.2,118599.0,119.1142,119.1142,118.9485,118.9669,118599.0
2022-06-01 11:45:00,129.22,129.25,128.85,128.85,101296.0,118.9853,119.0129,118.6446,118.6446,101296.0
2022-06-01 11:50:00,128.85,129.01,128.76,128.88,90931.0,118.6446,118.792,118.5618,118.6723,90931.0
2022-06-01 11:55:00,128.9,129.03,128.87,128.98,66468.0,118.6907,118.8104,118.663,118.7643,66468.0
2022-06-01 12:00:00,128.99,129.01,128.83,128.97,59634.0,118.7735,118.792,118.6262,118.7551,59634.0
2022-06-01 12:05:00,128.97,129.27,128.94,128.96,132064.0,118.7551,119.0314,118.7275,118.7459,132064.0
2022-06-01 12:10:00,128.96,128.98,128.79,128.96,82831.0,118.7459,118.7643,118.5894,118.7459,82831.0
2022-06-01 12:15:00,128.95,129.13,128.92,129.08,124552.0,118.7367,118.9024,118.7091,118.8564,124552.0
2022-06-01 12:20:00,129.07,129.28,129.0,129.25,55177.0,118.8472,119.0406,118.7827,119.0129,55177.0
2022-06-01 12:25:00,129.25,129.29,129.08,129.18,70230.0,119.0129,119.0498,118.8564,118.9485,70230.0
2022-06-01 12:30:00,129.19,129.38,129.15,129.32,72378.0,118.9577,119.1326,118.9209,119.0774,72378.0
2022-06-01 12:35:00,129.32,129.32,129.06,129.14,58193.0,119.0774,119.0774,118.838,118.9117,58193.0
2022-06-01 12:40:00,129.11,129.24,128.96,129.0,58486.0,118.884,119.0037,118.7459,118.7827,58486.0
2022-06-01 12:45:00,128.99,129.08,128.83,128.93,84904.0,118.7735,118.8564,118.6262,118.7183,84904.0
2022-06-01 12:50:00,128.93,128.96,128.67,128.93,55660.0,118.7183,118.7459,118.4789,118.7183,55660.0
2022-06-01 12:55:00,128.94,129.11,128.85,129.07,54966.0,118.7275,118.884,118.6446,118.8472,54966.0
2022-06-01 13:00:00,129.08,129.25,128.93,128.98,37857.0,118.8564,119.0129,118.7183,118.7643,37857.0
2022-06-01 13:05:00,128.94,129.28,128.93,129.28,42790.0,118.7275,119.0406,118.7183,119.0406,42790.0
2022-06-01 13:10:00,129.28,129.31,129.13,129.16,72515.0,119.0406,119.0682,118.9024,118.9301,72515.0
2022-06-01 13:15:00,129.19,129.7,129.19,129.69,96919.0,118.9577,119.4273,118.9577,119.4181,96919.0
2022-06-01 13:20:00,129.68,129.89,129.6,129.74,173066.0,119.4089,119.6023,119.3352,119.4641,173066.0
2022-06-01 13:25:00,129.75,130.02,129.74,129.93,74753.0,119.4733,119.722,119.4641,119.6391,74753.0
2022-06-01 13:30:00,129.94,130.09,129.8,130.08,46693.0,119.6483,119.7864,119.5194,119.7772,46693.0
2022-06-01 13:35:00,130.08,130.31,130.01,130.24,54914.0,119.7772,119.989,119.7128,119.9245,54914.0
2022-06-01 13:40:00,130.24,130.34,130.15,130.25,69256.0,119.9245,120.0166,119.8417,119.9337,69256.0
2022-06-01 13:45:00,130.24,130.5,130.24,130.45,79457.0,119.9245,120.1639,119.9245,120.1179,79457.0
2022-06-01 13:50:00,130.44,130.52,130.31,130.33,72963.0,120.1087,120.1824,119.989,120.0074,72963.0
2022-06-01 13:55:00,130.31,130.57,130.29,130.31,53571.0,119.989,120.2284,119.9706,119.989,53571.0
2022-06-01 14:00:00,130.28,130.49,130.25,130.42,50310.0,119.9614,120.1547,119.9337,120.0903,50310.0
2022-06-01 14:05:00,130.4,130.46,130.17,130.29,35267.0,120.0719,120.1271,119.8601,119.9706,35267.0
2022-06-01 14:10:00,130.3,130.37,130.13,130.24,32541.0,119.9798,120.0442,119.8232,119.9245,32541.0
2022-06-01 14:15:00,130.24,130.34,130.02,130.11,31720.0,119.9245,120.0166,119.722,119.8048,31720.0
2022-06-01 14:20:00,130.12,130.52,130.09,130.5,69906.0,119.814,120.1824,119.7864,120.1639,69906.0
2022-06-01 14:25:00,130.5,130.8,130.49,130.73,88422.0,120.1639,120.4402,120.1547,120.3757,88422.0
2022-06-01 14:30:00,130.72,130.83,130.71,130.81,47084.0,120.3665,120.4678,120.3573,120.4494,47084.0
2022-06-01 14:35:00,130.81,130.83,130.6,130.61,45603.0,120.4494,120.4678,120.256,120.2652,45603.0
2022-06-01 14:40:00,130.59,130.97,130.59,130.91,53563.0,120.2468,120.5967,120.2468,120.5415,53563.0
2022-06-01 14:45:00,130.92,130.97,130.68,130.82,40091.0,120.5507,120.5967,120.3297,120.4586,40091.0
2022-06-01 14:50:00,130.81,130.83,130.6,130.6,44658.0,120.4494,120.4678,120.256,120.256,44658.0
2022-06-01 14:55:00,130.62,130.73,130.5,130.57,56998.0,120.2744,120.3757,120.1639,120.2284,56998.0
2022-06-01 15:00:00,130.59,130.59,130.29,130.4,44708.0,120.2468,120.2468,119.9706,120.0719,44708.0
2022-06-01 15:05:00,130.39,130.61,130.39,130.54,121930.0,120.0627,120.2652,120.0627,120.2008,121930.0
2022-06-01 15:10:00,130.53,130.75,130.45,130.69,44675.0,120.1916,120.3941,120.1179,120.3389,44675.0
2022-06-01 15:15:00,130.69,130.76,130.55,130.67,44710.0,120.3389,120.4033,120.21,120.3205,44710.0
2022-06-01 15:20:00,130.67,130.77,130.58,130.64,47543.0,120.3205,120.4126,120.2376,120.2929,47543.0
2022-06-01 15:25:00,130.63,130.63,130.49,130.56,53428.0,120.2836,120.2836,120.1547,120.2192,53428.0
2022-06-01 15:30:00,130.55,130.59,130.41,130.43,63326.0,120.21,120.2468,120.0811,120.0995,63326.0
2022-06-01 15:35:00,130.43,130.68,130.28,130.68,85276.0,120.0995,120.3297,119.9614,120.3297,85276.0
2022-06-01 15:40:00,130.69,130.84,130.65,130.66,121438.0,120.3389,120.477,120.3021,120.3113,121438.0
2022-06-01 15:45:00,130.67,130.74,130.56,130.64,121769.0,120.3205,120.3849,120.2192,120.2929,121769.0
2022-06-01 15:50:00,130.65,130.8,130.15,130.2,159874.0,120.3021,120.4402,119.8417,119.8877,159874.0
2022-06-01 15:55:00,130.2,130.25,129.93,129.93,562592.0,119.8877,119.9337,119.6391,119.6391,562592.0
2022-06-02 09:30:00,129.9,130.29,129.41,129.94,274711.0,119.6115,119.9706,119.1603,119.6483,274711.0
2022-06-02 09:35:00,130.0,130.01,128.97,129.63,72109.0,119.7035,119.7128,118.7551,119.3628,72109.0
2022-06-02 09:40:00,129.66,129.66,129.03,129.33,96777.0,119.3905,119.3905,118.8104,119.0866,96777.0
2022-06-02 09:45:00,129.31,129.61,128.75,129.5,94887.0,119.0682,119.3444,118.5525,119.2431,94887.0
2022-06-02 09:50:00,129.47,129.47,129.02,129.2,92064.0,119.2155,119.2155,118.8012,118.9669,92064.0
2022-06-02 09:55:00,129.17,129.49,128.9,129.38,73415.0,118.9393,119.2339,118.6907,119.1326,73415.0
2022-06-02 10:00:00,129.35,129.5,128.98,129.15,74022.0,119.105,119.2431,118.7643,118.9209,74022.0
2022-06-02 10:05:00,129.14,129.37,128.97,129.09,59869.0,118.9117,119.1234,118.7551,118.8656,59869.0
2022-06-02 10:10:00,129.13,129.76,129.11,129.7,78444.0,118.9024,119.4826,118.884,119.4273,78444.0
2022-06-02 10:15:00,129.61,129.71,129.21,129.29,91695.0,119.3444,119.4365,118.9761,119.0498,91695.0
2022-06-02 10:20:00,129.31,129.44,128.75,128.8,96053.0,119.0682,119.1879,118.5525,118.5986,96053.0
2022-06-02 10:25:00,128.72,129.05,128.67,129.04,62231.0,118.5249,118.8288,118.4789,118.8196,62231.0
2022-06-02 10:30:00,129.06,129.15,128.79,128.98,70264.0,118.838,118.9209,118.5894,118.7643,70264.0
2022-06-02 10:35:00,128.91,129.1,128.86,128.99,46074.0,118.6999,118.8748,118.6538,118.7735,46074.0
2022-06-02 10:40:00,129.0,129.21,128.86,129.17,33571.0,118.7827,118.9761,118.6538,118.9393,33571.0
2022-06-02 10:45:00,129.18,129.28,129.08,129.17,37752.0,118.9485,119.0406,118.8564,118.9393,37752.0
2022-06-02 10:50:00,129.15,129.38,129.13,129.36,48961.0,118.9209,119.1326,118.9024,119.1142,48961.0
2022-06-02 10:55:00,129.37,129.61,129.33,129.6,93201.0,119.1234,119.3444,119.0866,119.3352,93201.0
2022-06-02 11:00:00,129.59,129.98,129.52,129.94,106381.0,119.326,119.6851,119.2616,119.6483,106381.0
2022-06-02 11:05:00,129.95,130.07,129.83,130.06,86595.0,119.6575,119.768,119.547,119.7588,86595.0
2022-06-02 11:10:00,130.06,130.22,130.0,130.11,75617.0,119.7588,119.9061,119.7035,119.8048,75617.0
2022-06-02 11:15:00,130.11,130.18,129.88,129.9,42521.0,119.8048,119.8693,119.593,119.6115,42521.0
2022-06-02 11:20:00,129.91,130.08,129.84,130.08,56607.0,119.6207,119.7772,119.5562,119.7772,56607.0
2022-06-02 11:25:00,130.08,130.21,129.97,130.14,45532.0,119.7772,119.8969,119.6759,119.8325,45532.0
2022-06-02 11:30:00,130.16,130.16,129.86,129.9,31009.0,119.8509,119.8509,119.5746,119.6115,31009.0
2022-06-02 11:35:00,129.91,129.95,129.71,129.9,44916.0,119.6207,119.6575,119.4365,119.6115,44916.0
2022-06-02 11:40:00,129.92,130.32,129.92,130.28,43935.0,119.6299,119.9982,119.6299,119.9614,43935.0
2022-06-02 11:45:00,130.28,130.5,130.14,130.45,50488.0,119.9614,120.1639,119.8325,120.1179,50488.0
2022-06-02 11:50:00,130.45,130.51,130.24,130.28,45162.0,120.1179,120.1731,119.9245,119.9614,45162.0
2022-06-02 11:55:00,130.3,130.3,130.11,130.24,37989.0,119.9798,119.9798,119.8048,119.9245,37989.0
2022-06-02 12:00:00,130.27,130.29,130.13,130.21,31707.0,119.9522,119.9706,119.8232,119.8969,31707.0
2022-06-02 12:05:00,130.2,130.21,130.0,130.06,30341.0,119.8877,119.8969,119.7035,119.7588,30341.0
2022-06-02 12:10:00,130.04,130.11,129.95,130.0,28150.0,119.7404,119.8048,119.6575,119.7035,28150.0
2022-06-02 12:15:00,130.03,130.18,130.03,130.11,31286.0,119.7312,119.8693,119.7312,119.8048,31286.0
2022-06-02 12:20:00,130.11,130.42,130.09,130.42,40808.0,119.8048,120.0903,119.7864,120.0903,40808.0
2022-06-02 12:25:00,130.39,130.56,130.36,130.55,54222.0,120.0627,120.2192,120.035,120.21,54222.0
2022-06-02 12:30:00,130.56,130.61,130.51,130.6,40602.0,120.2192,120.2652,120.1731,120.256,40602.0
2022-06-02 12:35:00,130.59,130.93,130.58,130.89,79814.0,120.2468,120.5599,120.2376,120.5231,79814.0
2022-06-02 12:40:00,130.89,130.98,130.7,130.71,66639.0,120.5231,120.6059,120.3481,120.3573,66639.0
2022-06-02 12:45:00,130.7,130.81,130.63,130.66,30699.0,120.3481,120.4494,120.2836,120.3113,30699.0
2022-06-02 12:50:00,130.66,130.8,130.64,130.78,15684.0,120.3113,120.4402,120.2929,120.4218,15684.0
2022-06-02 12:55:00,130.75,130.78,130.65,130.69,33669.0,120.3941,120.4218,120.3021,120.3389,33669.0
2022-06-02 13:00:00,130.69,130.81,130.65,130.75,27578.0,120.3389,120.4494,120.3021,120.3941,27578.0
2022-06-02 13:05:00,130.75,130.82,130.61,130.75,57986.0,120.3941,120.4586,120.2652,120.3941,57986.0
2022-06-02 13:10:00,130.75,130.76,130.54,130.6,49749.0,120.3941,120.4033,120.2008,120.256,49749.0
2022-06-02 13:15:00,130.61,130.84,130.57,130.81,36388.0,120.2652,120.477,120.2284,120.4494,36388.0
2022-06-02 13:20:00,130.82,130.99,130.75,130.92,55731.0,120.4586,120.6151,120.3941,120.5507,55731.0
2022-06-02 13:25:00,130.92,130.92,130.68,130.9,36840.0,120.5507,120.5507,120.3297,120.5323,36840.0
2022-06-02 13:30:00,130.91,130.99,130.85,130.98,26892.0,120.5415,120.6151,120.4862,120.6059,26892.0
2022-06-02 13:35:00,130.98,131.04,130.86,131.04,33790.0,120.6059,120.6612,120.4954,120.6612,33790.0
2022-06-02 13:40:00,131.04,131.07,130.91,131.02,43612.0,120.6612,120.6888,120.5415,120.6428,43612.0
2022-06-02 13:45:00,131.03,131.17,130.93,131.16,76356.0,120.652,120.7809,120.5599,120.7717,76356.0
2022-06-02 13:50:00,131.17,131.29,131.02,131.15,65753.0,120.7809,120.8914,120.6428,120.7625,65753.0
2022-06-02 13:55:00,131.14,131.16,131.01,131.15,46795.0,120.7533,120.7717,120.6335,120.7625,46795.0
2022-06-02 14:00:00,131.14,131.28,131.07,131.18,62942.0,120.7533,120.8822,120.6888,120.7901,62942.0
2022-06-02 14:05:00,131.2,131.3,131.13,131.16,68537.0,120.8085,120.9006,120.744,120.7717,68537.0
2022-06-02 14:10:00,131.16,131.19,131.06,131.15,38700.0,120.7717,120.7993,120.6796,120.7625,38700.0
2022-06-02 14:15:00,131.17,131.17,131.02,131.04,68121.0,120.7809,120.7809,120.6428,120.6612,68121.0
2022-06-02 14:20:00,131.04,131.07,130.96,131.02,30567.0,120.6612,120.6888,120.5875,120.6428,30567.0
2022-06-02 14:25:00,131.02,131.11,130.94,130.98,36119.0,120.6428,120.7256,120.5691,120.6059,36119.0
2022-06-02 14:30:00,130.98,131.2,130.98,131.16,46193.0,120.6059,120.8085,120.6059,120.7717,46193.0
2022-06-02 14:35:00,131.14,131.2,131.1,131.19,23779.0,120.7533,120.8085,120.7164,120.7993,23779.0
2022-06-02 14:40:00,131.18,131.22,131.09,131.19,41781.0,120.7901,120.8269,120.7072,120.7993,41781.0
2022-06-02 14:45:00,131.2,131.3,131.17,131.23,25788.0,120.8085,120.9006,120.7809,120.8361,25788.0
2022-06-02 14:50:00,131.22,131.31,131.16,131.27,51808.0,120.8269,120.9098,120.7717,120.873,51808.0
2022-06-02 14:55:00,131.24,131.25,130.95,130.95,54873.0,120.8453,120.8545,120.5783,120.5783,54873.0
2022-06-02 15:00:00,130.95,131.24,130.95,131.17,44072.0,120.5783,120.8453,120.5783,120.7809,44072.0
2022-06-02 15:05:00,131.18,131.27,131.11,131.15,44512.0,120.7901,120.873,120.7256,120.7625,44512.0
2022-06-02 15:10:00,131.13,131.3,131.09,131.25,46177.0,120.744,120.9006,120.7072,120.8545,46177.0
2022-06-02 15:15:00,131.26,131.34,131.2,131.28,55895.0,120.8637,120.9374,120.8085,120.8822,55895.0
2022-06-02 15:20:00,131.29,131.41,131.23,131.39,45985.0,120.8914,121.0019,120.8361,120.9834,45985.0
2022-06-02 15:25:00,131.38,131.48,131.12,131.37,73815.0,120.9742,121.0663,120.7348,120.965,73815.0
2022-06-02 15:30:00,131.36,131.4,131.28,131.37,73578.0,120.9558,120.9927,120.8822,120.965,73578.0
2022-06-02 15:35:00,131.37,131.4,131.14,131.19,59013.0,120.965,120.9927,120.7533,120.7993,59013.0
2022-06-02 15:40:00,131.2,131.29,131.15,131.28,83297.0,120.8085,120.8914,120.7625,120.8822,83297.0
2022-06-02 15:45:00,131.27,131.52,131.2,131.43,118861.0,120.873,121.1032,120.8085,121.0203,118861.0
2022-06-02 15:50:00,131.42,131.78,131.38,131.7,249988.0,121.0111,121.3426,120.9742,121.2689,249988.0
2022-06-02 15:55:00,131.68,132.01,131.66,131.98,631988.0,121.2505,121.5543,121.2321,121.5267,631988.0
2022-06-03 09:30:00,131.21,131.77,130.73,131.5,222889.0,120.8177,121.3334,120.3757,121.0847,222889.0
2022-06-03 09:35:00,131.47,131.48,130.96,131.13,101043.0,121.0571,121.0663,120.5875,120.744,101043.0
2022-06-03 09:40:00,131.17,131.3,130.76,130.76,93567.0,120.7809,120.9006,120.4033,120.4033,93567.0
2022-06-03 09:45:00,130.77,131.18,130.61,131.0,114473.0,120.4126,120.7901,120.2652,120.6243,114473.0
2022-06-03 09:50:00,131.01,131.02,130.62,130.87,98481.0,120.6335,120.6428,120.2744,120.5046,98481.0
2022-06-03 09:55:00,130.85,131.32,130.85,131.2,74855.0,120.4862,120.919,120.4862,120.8085,74855.0
2022-06-03 10:00:00,131.23,131.45,131.08,131.09,56772.0,120.8361,121.0387,120.698,120.7072,56772.0
2022-06-03 10:05:00,131.07,131.19,130.8,130.88,67898.0,120.6888,120.7993,120.4402,120.5138,67898.0
2022-06-03 10:10:00,130.88,130.99,130.59,130.91,51585.0,120.5138,120.6151,120.2468,120.5415,51585.0
2022-06-03 10:15:00,130.89,131.07,130.81,131.01,40192.0,120.5231,120.6888,120.4494,120.6335,40192.0
2022-06-03 10:20:00,131.0,131.01,130.57,130.83,45218.0,120.6243,120.6335,120.2284,120.4678,45218.0
2022-06-03 10:25:00,130.75,130.94,130.55,130.7,55792.0,120.3941,120.5691,120.21,120.3481,55792.0
2022-06-03 10:30:00,130.69,131.02,130.5,130.91,77625.0,120.3389,120.6428,120.1639,120.5415,77625.0
2022-06-03 10:35:00,130.92,130.94,130.47,130.5,77282.0,120.5507,120.5691,120.1363,120.1639,77282.0
2022-06-03 10:40:00,130.49,130.49,130.19,130.4,93606.0,120.1547,120.1547,119.8785,120.0719,93606.0
2022-06-03 10:45:00,130.43,130.71,130.34,130.64,102373.0,120.0995,120.3573,120.0166,120.2929,102373.0
2022-06-03 10:50:00,130.67,130.74,130.57,130.59,36686.0,120.3205,120.3849,120.2284,120.2468,36686.0
2022-06-03 10:55:00,130.59,130.75,130.56,130.69,34941.0,120.2468,120.3941,120.2192,120.3389,34941.0
2022-06-03 11:00:00,130.66,130.71,130.33,130.46,69815.0,120.3113,120.3573,120.0074,120.1271,69815.0
2022-06-03 11:05:00,130.45,130.49,130.35,130.38,49758.0,120.1179,120.1547,120.0258,120.0534,49758.0
2022-06-03 11:10:00,130.38,130.4,130.17,130.37,32046.0,120.0534,120.0719,119.8601,120.0442,32046.0
2022-06-03 11:15:00,130.41,130.61,130.33,130.56,44873.0,120.0811,120.2652,120.0074,120.2192,44873.0
2022-06-03 11:20:00,130.56,130.66,130.39,130.43,42635.0,120.2192,120.3113,120.0627,120.0995,42635.0
2022-06-03 11:25:00,130.42,130.52,130.33,130.52,34387.0,120.0903,120.1824,120.0074,120.1824,34387.0
2022-06-03 11:30:00,130.51,130.82,130.47,130.74,47545.0,120.1731,120.4586,120.1363,120.3849,47545.0
2022-06-03 11:35:00,130.75,130.86,130.66,130.84,38034.0,120.3941,120.4954,120.3113,120.477,38034.0
2022-06-03 11:40:00,130.85,130.95,130.81,130.85,50746.0,120.4862,120.5783,120.4494,120.4862,50746.0
2022-06-03 11:45:00,130.85,130.91,130.52,130.56,46021.0,120.4862,120.5415,120.1824,120.2192,46021.0
2022-06-03 11:50:00,130.56,130.74,130.41,130.68,45954.0,120.2192,120.3849,120.0811,120.3297,45954.0
2022-06-03 11:55:00,130.68,130.91,130.64,130.82,50447.0,120.3297,120.5415,120.2929,120.4586,50447.0
2022-06-03 12:00:00,130.81,131.09,130.81,130.96,32463.0,120.4494,120.7072,120.4494,120.5875,32463.0
2022-06-03 12:05:00,130.97,131.03,130.71,130.72,24676.0,120.5967,120.652,120.3573,120.3665,24676.0
2022-06-03 12:10:00,130.71,130.89,130.68,130.75,27018.0,120.3573,120.5231,120.3297,120.3941,27018.0
2022-06-03 12:15:00,130.74,130.86,130.52,130.53,28989.0,120.3849,120.4954,120.1824,120.1916,28989.0
2022-06-03 12:20:00,130.51,130.82,130.43,130.75,42674.0,120.1731,120.4586,120.0995,120.3941,42674.0
2022-06-03 12:25:00,130.75,130.83,130.61,130.71,29041.0,120.3941,120.4678,120.2652,120.3573,29041.0
2022-06-03 12:30:00,130.69,130.72,130.52,130.53,27934.0,120.3389,120.3665,120.1824,120.1916,27934.0
2022-06-03 12:35:00,130.54,130.81,130.47,130.78,27961.0,120.2008,120.4494,120.1363,120.4218,27961.0
2022-06-03 12:40:00,130.76,130.81,130.61,130.74,25667.0,120.4033,120.4494,120.2652,120.3849,25667.0
2022-06-03 12:45:00,130.74,130.85,130.65,130.81,27725.0,120.3849,120.4862,120.3021,120.4494,27725.0
2022-06-03 12:50:00,130.75,130.93,130.7,130.91,19849.0,120.3941,120.5599,120.3481,120.5415,19849.0
2022-06-03 12:55:00,130.91,131.08,130.91,131.04,23469.0,120.5415,120.698,120.5415,120.6612,23469.0
2022-06-03 13:00:00,131.04,131.42,131.0,131.39,67953.0,120.6612,121.0111,120.6243,120.9834,67953.0
2022-06-03 13:05:00,131.38,131.54,131.23,131.27,40374.0,120.9742,121.1216,120.8361,120.873,40374.0
2022-06-03 13:10:00,131.23,131.36,131.22,131.28,65817.0,120.8361,120.9558,120.8269,120.8822,65817.0
2022-06-03 13:15:00,131.26,131.27,130.81,130.91,36633.0,120.8637,120.873,120.4494,120.5415,36633.0
2022-06-03 13:20:00,130.89,131.03,130.82,131.03,27856.0,120.5231,120.652,120.4586,120.652,27856.0
2022-06-03 13:25:00,131.07,131.25,131.04,131.17,39180.0,120.6888,120.8545,120.6612,120.7809,39180.0
2022-06-03 13:30:00,131.17,131.17,130.93,131.05,32824.0,120.7809,120.7809,120.5599,120.6704,32824.0
2022-06-03 13:35:00,131.04,131.15,131.01,131.13,30996.0,120.6612,120.7625,120.6335,120.744,30996.0
2022-06-03 13:40:00,131.15,131.17,130.72,130.85,55900.0,120.7625,120.7809,120.3665,120.4862,55900.0
2022-06-03 13:45:00,130.85,131.0,130.74,131.0,41815.0,120.4862,120.6243,120.3849,120.6243,41815.0
2022-06-03 13:50:00,130.99,131.04,130.89,131.01,43886.0,120.6151,120.6612,120.5231,120.6335,43886.0
2022-06-03 13:55:00,131.01,131.14,130.94,130.96,72253.0,120.6335,120.7533,120.5691,120.5875,72253.0
2022-06-03 14:00:00,130.95,131.03,130.82,131.03,59310.0,120.5783,120.652,120.4586,120.652,59310.0
2022-06-03 14:05:00,131.03,131.05,130.9,130.95,67439.0,120.652,120.6704,120.5323,120.5783,67439.0
2022-06-03 14:10:00,130.95,131.12,130.92,131.02,36274.0,120.5783,120.7348,120.5507,120.6428,36274.0
2022-06-03 14:15:00,131.02,131.14,130.94,131.14,36207.0,120.6428,120.7533,120.5691,120.7533,36207.0
2022-06-03 14:20:00,131.13,131.15,130.97,131.07,35942.0,120.744,120.7625,120.5967,120.6888,35942.0
2022-06-03 14:25:00,131.08,131.43,131.06,131.41,103316.0,120.698,121.0203,120.6796,121.0019,103316.0
2022-06-03 14:30:00,131.4,131.42,131.11,131.14,33451.0,120.9927,121.0111,120.7256,120.7533,33451.0
2022-06-03 14:35:00,131.15,131.16,130.81,130.9,31819.0,120.7625,120.7717,120.4494,120.5323,31819.0
2022-06-03 14:40:00,130.87,131.06,130.71,131.05,76276.0,120.5046,120.6796,120.3573,120.6704,76276.0
2022-06-03 14:45:00,131.05,131.12,130.88,131.08,36029.0,120.6704,120.7348,120.5138,120.698,36029.0
2022-06-03 14:50:00,131.09,131.14,130.96,131.09,29865.0,120.7072,120.7533,120.5875,120.7072,29865.0
2022-06-03 14:55:00,131.09,131.24,131.05,131.18,37279.0,120.7072,120.8453,120.6704,120.7901,37279.0
2022-06-03 15:00:00,131.16,131.27,130.98,131.17,40975.0,120.7717,120.873,120.6059,120.7809,40975.0
2022-06-03 15:05:00,131.14,131.15,130.82,130.93,57652.0,120.7533,120.7625,120.4586,120.5599,57652.0
2022-06-03 15:10:00,130.93,130.99,130.73,130.78,47168.0,120.5599,120.6151,120.3757,120.4218,47168.0
2022-06-03 15:15:00,130.78,130.88,130.72,130.85,36103.0,120.4218,120.5138,120.3665,120.4862,36103.0
2022-06-03 15:20:00,130.86,130.89,130.68,130.71,43221.0,120.4954,120.5231,120.3297,120.3573,43221.0
2022-06-03 15:25:00,130.71,131.03,130.7,131.0,46775.0,120.3573,120.652,120.3481,120.6243,46775.0
2022-06-03 15:30:00,131.01,131.01,130.84,130.9,49838.0,120.6335,120.6335,120.477,120.5323,49838.0
2022-06-03 15:35:00,130.9,131.12,130.8,131.02,79656.0,120.5323,120.7348,120.4402,120.6428,79656.0
2022-06-03 15:40:00,131.01,131.1,130.77,130.81,85633.0,120.6335,120.7164,120.4126,120.4494,85633.0
2022-06-03 15:45:00,130.82,130.88,130.56,130.63,273134.0,120.4586,120.5138,120.2192,120.2836,273134.0
2022-06-03 15:50:00,130.62,130.85,130.44,130.6,368158.0,120.2744,120.4862,120.1087,120.256,368158.0
2022-06-03 15:55:00,130.61,130.66,129.99,130.0,1184065.0,120.2652,120.3113,119.6943,119.7035,1184065.0
2022-06-06 09:30:00,131.09,131.38,130.45,131.22,245328.0,120.7072,120.9742,120.1179,120.8269,245328.0
2022-06-06 09:35:00,131.28,131.82,131.07,131.67,78135.0,120.8822,121.3794,120.6888,121.2413,78135.0
2022-06-06 09:40:00,131.67,132.08,131.46,131.88,104852.0,121.2413,121.6188,121.0479,121.4346,104852.0
2022-06-06 09:45:00,131.86,132.03,131.68,131.85,62928.0,121.4162,121.5728,121.2505,121.407,62928.0
2022-06-06 09:50:00,131.85,131.89,131.58,131.76,38402.0,121.407,121.4438,121.1584,121.3241,38402.0
2022-06-06 09:55:00,131.73,132.05,131.73,132.02,40907.0,121.2965,121.5912,121.2965,121.5636,40907.0
2022-06-06 10:00:00,132.07,132.39,131.97,132.18,87858.0,121.6096,121.9042,121.5175,121.7109,87858.0
2022-06-06 10:05:00,132.16,132.38,131.98,132.01,66431.0,121.6925,121.895,121.5267,121.5543,66431.0
2022-06-06 10:10:00,132.02,132.23,131.95,132.23,38133.0,121.5636,121.7569,121.4991,121.7569,38133.0
2022-06-06 10:15:00,132.23,132.27,131.96,132.24,60295.0,121.7569,121.7938,121.5083,121.7661,60295.0
2022-06-06 10:20:00,132.22,132.31,131.87,131.93,46298.0,121.7477,121.8306,121.4254,121.4807,46298.0
2022-06-06 10:25:00,131.91,131.91,131.65,131.84,81827.0,121.4623,121.4623,121.2229,121.3978,81827.0
2022-06-06 10:30:00,131.82,131.93,131.78,131.85,42762.0,121.3794,121.4807,121.3426,121.407,42762.0
2022-06-06 10:35:00,131.87,131.92,131.5,131.56,31855.0,121.4254,121.4715,121.0847,121.14,31855.0
2022-06-06 10:40:00,131.58,131.68,131.36,131.46,79628.0,121.1584,121.2505,120.9558,121.0479,79628.0
2022-06-06 10:45:00,131.47,131.61,131.43,131.59,35349.0,121.0571,121.186,121.0203,121.1676,35349.0
2022-06-06 10:50:00,131.57,131.59,131.25,131.3,59239.0,121.1492,121.1676,120.8545,120.9006,59239.0
2022-06-06 10:55:00,131.32,131.43,131.26,131.33,33242.0,120.919,121.0203,120.8637,120.9282,33242.0
2022-06-06 11:00:00,131.34,131.39,131.18,131.24,43464.0,120.9374,120.9834,120.7901,120.8453,43464.0
2022-06-06 11:05:00,131.23,131.28,131.09,131.13,37137.0,120.8361,120.8822,120.7072,120.744,37137.0
2022-06-06 11:10:00,131.1,131.12,130.8,130.95,58442.0,120.7164,120.7348,120.4402,120.5783,58442.0
2022-06-06 11:15:00,130.91,130.96,130.36,130.38,66520.0,120.5415,120.5875,120.035,120.0534,66520.0
2022-06-06 11:20:00,130.38,130.47,130.28,130.36,70124.0,120.0534,120.1363,119.9614,120.035,70124.0
2022-06-06 11:25:00,130.36,130.5,130.28,130.43,75275.0,120.035,120.1639,119.9614,120.0995,75275.0
2022-06-06 11:30:00,130.41,130.5,130.28,130.38,58244.0,120.0811,120.1639,119.9614,120.0534,58244.0
2022-06-06 11:35:00,130.36,130.38,130.19,130.25,40104.0,120.035,120.0534,119.8785,119.9337,40104.0
2022-06-06 11:40:00,130.27,130.36,130.18,130.26,33899.0,119.9522,120.035,119.8693,119.9429,33899.0
2022-06-06 11:45:00,130.26,130.35,130.15,130.15,49999.0,119.9429,120.0258,119.8417,119.8417,49999.0
2022-06-06 11:50:00,130.14,130.45,130.13,130.35,49974.0,119.8325,120.1179,119.8232,120.0258,49974.0
2022-06-06 11:55:00,130.36,130.47,130.32,130.41,42081.0,120.035,120.1363,119.9982,120.0811,42081.0
2022-06-06 12:00:00,130.41,130.43,129.93,130.04,74832.0,120.0811,120.0995,119.6391,119.7404,74832.0
2022-06-06 12:05:00,130.06,130.18,129.99,130.0,40715.0,119.7588,119.8693,119.6943,119.7035,40715.0
2022-06-06 12:10:00,129.99,130.05,129.86,129.98,49890.0,119.6943,119.7496,119.5746,119.6851,49890.0
2022-06-06 12:15:00,129.97,130.08,129.85,130.01,30268.0,119.6759,119.7772,119.5654,119.7128,30268.0
2022-06-06 12:20:00,130.0,130.09,129.89,129.91,22228.0,119.7035,119.7864,119.6023,119.6207,22228.0
2022-06-06 12:25:00,129.91,130.01,129.77,129.85,48726.0,119.6207,119.7128,119.4918,119.5654,48726.0
2022-06-06 12:30:00,129.84,130.03,129.72,129.99,40735.0,119.5562,119.7312,119.4457,119.6943,40735.0
2022-06-06 12:35:00,129.98,130.08,129.9,130.07,25907.0,119.6851,119.7772,119.6115,119.768,25907.0
2022-06-06 12:40:00,130.06,130.16,130.01,130.09,29639.0,119.7588,119.8509,119.7128,119.7864,29639.0
2022-06-06 12:45:00,130.11,130.19,129.96,129.96,34006.0,119.8048,119.8785,119.6667,119.6667,34006.0
2022-06-06 12:50:00,129.95,129.98,129.85,129.98,43451.0,119.6575,119.6851,119.5654,119.6851,43451.0
2022-06-06 12:55:00,129.98,130.14,129.97,130.13,46571.0,119.6851,119.8325,119.6759,119.8232,46571.0
2022-06-06 13:00:00,130.1,130.13,129.92,129.93,23955.0,119.7956,119.8232,119.6299,119.6391,23955.0
2022-06-06 13:05:00,129.96,130.09,129.93,129.99,16233.0,119.6667,119.7864,119.6391,119.6943,16233.0
2022-06-06 13:10:00,130.0,130.02,129.83,129.92,30993.0,119.7035,119.722,119.547,119.6299,30993.0
2022-06-06 13:15:00,129.91,130.0,129.84,129.91,26765.0,119.6207,119.7035,119.5562,119.6207,26765.0
2022-06-06 13:20:00,129.9,130.07,129.83,129.98,23354.0,119.6115,119.768,119.547,119.6851,23354.0
2022-06-06 13:25:00,129.96,130.04,129.84,130.02,20253.0,119.6667,119.7404,119.5562,119.722,20253.0
2022-06-06 13:30:00,129.99,130.07,129.95,130.05,33869.0,119.6943,119.768,119.6575,119.7496,33869.0
2022-06-06 13:35:00,130.04,130.25,130.01,130.21,42041.0,119.7404,119.9337,119.7128,119.8969,42041.0
2022-06-06 13:40:00,130.23,130.42,130.22,130.36,27159.0,119.9153,120.0903,119.9061,120.035,27159.0
2022-06-06 13:45:00,130.37,130.4,130.26,130.32,31727.0,120.0442,120.0719,119.9429,119.9982,31727.0
2022-06-06 13:50:00,130.33,130.43,130.29,130.38,28259.0,120.0074,120.0995,119.9706,120.0534,28259.0
2022-06-06 13:55:00,130.41,130.56,130.4,130.54,34794.0,120.0811,120.2192,120.0719,120.2008,34794.0
2022-06-06 14:00:00,130.54,130.55,130.45,130.49,30156.0,120.2008,120.21,120.1179,120.1547,30156.0
2022-06-06 14:05:00,130.51,130.58,130.37,130.41,30418.0,120.1731,120.2376,120.0442,120.0811,30418.0
2022-06-06 14:10:00,130.41,130.45,130.33,130.33,26269.0,120.0811,120.1179,120.0074,120.0074,26269.0
2022-06-06 14:15:00,130.31,130.34,130.19,130.25,27624.0,119.989,120.0166,119.8785,119.9337,27624.0
2022-06-06 14:20:00,130.21,130.26,129.96,130.07,35847.0,119.8969,119.9429,119.6667,119.768,35847.0
2022-06-06 14:25:00,130.07,130.08,129.83,129.88,27950.0,119.768,119.7772,119.547,119.593,27950.0
2022-06-06 14:30:00,129.85,129.96,129.79,129.91,31532.0,119.5654,119.6667,119.5102,119.6207,31532.0
2022-06-06 14:35:00,129.93,129.99,129.78,129.9,50838.0,119.6391,119.6943,119.501,119.6115,50838.0
2022-06-06 14:40:00,129.9,130.01,129.85,129.99,28520.0,119.6115,119.7128,119.5654,119.6943,28520.0
2022-06-06 14:45:00,129.99,130.09,129.98,130.01,25965.0,119.6943,119.7864,119.6851,119.7128,25965.0
2022-06-06 14:50:00,129.97,130.01,129.64,130.0,42697.0,119.6759,119.7128,119.3721,119.7035,42697.0
2022-06-06 14:55:00,129.95,130.1,129.94,130.03,30460.0,119.6575,119.7956,119.6483,119.7312,30460.0
2022-06-06 15:00:00,130.01,130.05,129.89,129.93,33291.0,119.7128,119.7496,119.6023,119.6391,33291.0
2022-06-06 15:05:00,129.92,129.95,129.77,129.8,37388.0,119.6299,119.6575,119.4918,119.5194,37388.0
2022-06-06 15:10:00,129.82,129.86,129.72,129.82,34493.0,119.5378,119.5746,119.4457,119.5378,34493.0
2022-06-06 15:15:00,129.82,129.97,129.77,129.78,32278.0,119.5378,119.6759,119.4918,119.501,32278.0
2022-06-06 15:20:00,129.77,129.92,129.65,129.85,46030.0,119.4918,119.6299,119.3813,119.5654,46030.0
2022-06-06 15:25:00,129.86,129.89,129.75,129.82,32927.0,119.5746,119.6023,119.4733,119.5378,32927.0
2022-06-06 15:30:00,129.82,129.85,129.7,129.76,42929.0,119.5378,119.5654,119.4273,119.4826,42929.0
2022-06-06 15:35:00,129.75,129.78,129.46,129.54,101590.0,119.4733,119.501,119.2063,119.28,101590.0
2022-06-06 15:40:00,129.53,129.89,129.46,129.89,116153.0,119.2708,119.6023,119.2063,119.6023,116153.0
2022-06-06 15:45:00,129.9,129.97,129.58,129.64,113576.0,119.6115,119.6759,119.3168,119.3721,113576.0
2022-06-06 15:50:00,129.62,129.85,129.56,129.83,183893.0,119.3536,119.5654,119.2984,119.547,183893.0
2022-06-06 15:55:00,129.82,129.87,129.61,129.73,429223.0,119.5378,119.5838,119.3444,119.4549,429223.0
2022-06-07 09:30:00,128.83,129.37,128.62,129.12,206023.0,118.6262,119.1234,118.4328,118.8932,206023.0
2022-06-07 09:35:00,129.19,129.44,128.85,128.94,39074.0,118.9577,119.1879,118.6446,118.7275,39074.0
2022-06-07 09:40:00,128.96,129.07,128.76,128.84,32023.0,118.7459,118.8472,118.5618,118.6354,32023.0
2022-06-07 09:45:00,128.89,129.0,128.64,128.74,47193.0,118.6815,118.7827,118.4513,118.5433,47193.0
2022-06-07 09:50:00,128.73,129.18,128.65,129.14,65457.0,118.5341,118.9485,118.4605,118.9117,65457.0
2022-06-07 09:55:00,129.15,129.25,128.77,128.83,36269.0,118.9209,119.0129,118.571,118.6262,36269.0
2022-06-07 10:00:00,128.84,129.26,128.72,129.24,68536.0,118.6354,119.0222,118.5249,119.0037,68536.0
2022-06-07 10:05:00,129.27,129.34,129.03,129.17,52037.0,119.0314,119.0958,118.8104,118.9393,52037.0
2022-06-07 10:10:00,129.2,129.21,128.72,128.75,45701.0,118.9669,118.9761,118.5249,118.5525,45701.0
2022-06-07 10:15:00,128.76,128.86,128.61,128.7,48909.0,118.5618,118.6538,118.4236,118.5065,48909.0
2022-06-07 10:20:00,128.78,129.21,128.69,129.11,36431.0,118.5802,118.9761,118.4973,118.884,36431.0
2022-06-07 10:25:00,129.12,129.48,128.97,129.48,45014.0,118.8932,119.2247,118.7551,119.2247,45014.0
2022-06-07 10:30:00,129.49,129.77,129.49,129.73,52657.0,119.2339,119.4918,119.2339,119.4549,52657.0
2022-06-07 10:35:00,129.73,130.04,129.66,129.92,68769.0,119.4549,119.7404,119.3905,119.6299,68769.0
2022-06-07 10:40:00,129.94,130.23,129.84,129.98,43752.0,119.6483,119.9153,119.5562,119.6851,43752.0
2022-06-07 10:45:00,130.0,130.04,129.83,129.89,61905.0,119.7035,119.7404,119.547,119.6023,61905.0
2022-06-07 10:50:00,129.89,129.92,129.78,129.88,38839.0,119.6023,119.6299,119.501,119.593,38839.0
2022-06-07 10:55:00,129.89,129.95,129.6,129.66,68345.0,119.6023,119.6575,119.3352,119.3905,68345.0
2022-06-07 11:00:00,129.66,129.72,129.55,129.55,67223.0,119.3905,119.4457,119.2892,119.2892,67223.0
2022-06-07 11:05:00,129.54,129.78,129.44,129.77,37766.0,119.28,119.501,119.1879,119.4918,37766.0
2022-06-07 11:10:00,129.78,129.96,129.75,129.89,65693.0,119.501,119.6667,119.4733,119.6023,65693.0
2022-06-07 11:15:00,129.91,129.92,129.64,129.66,36001.0,119.6207,119.6299,119.3721,119.3905,36001.0
2022-06-07 11:20:00,129.66,129.67,129.42,129.43,41684.0,119.3905,119.3997,119.1695,119.1787,41684.0
2022-06-07 11:25:00,129.43,129.56,129.38,129.53,57176.0,119.1787,119.2984,119.1326,119.2708,57176.0
2022-06-07 11:30:00,129.54,129.6,129.44,129.51,25289.0,119.28,119.3352,119.1879,119.2524,25289.0
2022-06-07 11:35:00,129.52,129.55,129.4,129.53,34047.0,119.2616,119.2892,119.1511,119.2708,34047.0
2022-06-07 11:40:00,129.51,129.51,129.38,129.41,19032.0,119.2524,119.2524,119.1326,119.1603,19032.0
2022-06-07 11:45:00,129.41,129.49,129.23,129.29,29991.0,119.1603,119.2339,118.9945,119.0498,29991.0
2022-06-07 11:50:00,129.26,129.32,129.1,129.11,32819.0,119.0222,119.0774,118.8748,118.884,32819.0
2022-06-07 11:55:00,129.11,129.26,129.05,129.23,31786.0,118.884,119.0222,118.8288,118.9945,31786.0
2022-06-07 12:00:00,129.24,129.28,129.13,129.14,29876.0,119.0037,119.0406,118.9024,118.9117,29876.0
2022-06-07 12:05:00,129.12,129.17,128.96,129.09,43575.0,118.8932,118.9393,118.7459,118.8656,43575.0
2022-06-07 12:10:00,129.11,129.19,129.08,129.17,12138.0,118.884,118.9577,118.8564,118.9393,12138.0
2022-06-07 12:15:00,129.16,129.19,128.95,129.05,36310.0,118.9301,118.9577,118.7367,118.8288,36310.0
2022-06-07 12:20:00,129.06,129.25,129.05,129.2,30522.0,118.838,119.0129,118.8288,118.9669,30522.0
2022-06-07 12:25:00,129.18,129.35,129.15,129.28,27777.0,118.9485,119.105,118.9209,119.0406,27777.0
2022-06-07 12:30:00,129.26,129.36,129.18,129.34,25016.0,119.0222,119.1142,118.9485,119.0958,25016.0
2022-06-07 12:35:00,129.37,129.39,129.29,129.34,18629.0,119.1234,119.1419,119.0498,119.0958,18629.0
2022-06-07 12:40:00,129.35,129.53,129.35,129.46,33428.0,119.105,119.2708,119.105,119.2063,33428.0
2022-06-07 12:45:00,129.47,129.6,129.46,129.58,45978.0,119.2155,119.3352,119.2063,119.3168,45978.0
2022-06-07 12:50:00,129.59,129.65,129.5,129.63,40021.0,119.326,119.3813,119.2431,119.3628,40021.0
2022-06-07 12:55:00,129.65,129.68,129.53,129.62,53381.0,119.3813,119.4089,119.2708,119.3536,53381.0
2022-06-07 13:00:00,129.64,129.76,129.58,129.67,35727.0,119.3721,119.4826,119.3168,119.3997,35727.0
2022-06-07 13:05:00,129.69,129.78,129.63,129.71,24888.0,119.4181,119.501,119.3628,119.4365,24888.0
2022-06-07 13:10:00,129.75,129.83,129.65,129.83,21709.0,119.4733,119.547,119.3813,119.547,21709.0
2022-06-07 13:15:00,129.84,129.94,129.82,129.91,35391.0,119.5562,119.6483,119.5378,119.6207,35391.0
2022-06-07 13:20:00,129.91,129.91,129.77,129.82,60372.0,119.6207,119.6207,119.4918,119.5378,60372.0
2022-06-07 13:25:00,129.82,129.84,129.74,129.8,17808.0,119.5378,119.5562,119.4641,119.5194,17808.0
2022-06-07 13:30:00,129.8,129.84,129.63,129.68,24871.0,119.5194,119.5562,119.3628,119.4089,24871.0
2022-06-07 13:35:00,129.71,129.75,129.6,129.7,34714.0,119.4365,119.4733,119.3352,119.4273,34714.0
2022-06-07 13:40:00,129.7,129.72,129.62,129.66,16605.0,119.4273,119.4457,119.3536,119.3905,16605.0
2022-06-07 13:45:00,129.66,129.72,129.54,129.56,27042.0,119.3905,119.4457,119.28,119.2984,27042.0
2022-06-07 13:50:00,129.57,129.61,129.49,129.52,31452.0,119.3076,119.3444,119.2339,119.2616,31452.0
2022-06-07 13:55:00,129.53,129.53,129.35,129.41,21361.0,119.2708,119.2708,119.105,119.1603,21361.0
2022-06-07 14:00:00,129.42,129.55,129.39,129.54,34748.0,119.1695,119.2892,119.1419,119.28,34748.0
2022-06-07 14:05:00,129.54,129.69,129.48,129.62,38869.0,119.28,119.4181,119.2247,119.3536,38869.0
2022-06-07 14:10:00,129.64,129.78,129.61,129.77,38312.0,119.3721,119.501,119.3444,119.4918,38312.0
2022-06-07 14:15:00,129.77,129.79,129.61,129.62,34472.0,119.4918,119.5102,119.3444,119.3536,34472.0
2022-06-07 14:20:00,129.62,129.78,129.59,129.72,23749.0,119.3536,119.501,119.326,119.4457,23749.0
2022-06-07 14:25:00,129.73,129.8,129.71,129.78,51750.0,119.4549,119.5194,119.4365,119.501,51750.0
2022-06-07 14:30:00,129.79,129.95,129.7,129.91,35108.0,119.5102,119.6575,119.4273,119.6207,35108.0
2022-06-07 14:35:00,129.92,129.95,129.82,129.83,38431.0,119.6299,119.6575,119.5378,119.547,38431.0
2022-06-07 14:40:00,129.84,129.86,129.56,129.59,42932.0,119.5562,119.5746,119.2984,119.326,42932.0
2022-06-07 14:45:00,129.61,129.69,129.38,129.43,27423.0,119.3444,119.4181,119.1326,119.1787,27423.0
2022-06-07 14:50:00,129.43,129.54,129.41,129.46,38797.0,119.1787,119.28,119.1603,119.2063,38797.0
2022-06-07 14:55:00,129.47,129.49,129.38,129.46,53355.0,119.2155,119.2339,119.1326,119.2063,53355.0
2022-06-07 15:00:00,129.46,129.61,129.41,129.59,46241.0,119.2063,119.3444,119.1603,119.326,46241.0
2022-06-07 15:05:00,129.59,129.67,129.51,129.52,68273.0,119.326,119.3997,119.2524,119.2616,68273.0
2022-06-07 15:10:00,129.53,129.59,129.4,129.48,87069.0,119.2708,119.326,119.1511,119.2247,87069.0
2022-06-07 15:15:00,129.49,129.65,129.49,129.58,52130.0,119.2339,119.3813,119.2339,119.3168,52130.0
2022-06-07 15:20:00,129.58,129.69,129.57,129.68,46923.0,119.3168,119.4181,119.3076,119.4089,46923.0
2022-06-07 15:25:00,129.68,129.74,129.61,129.7,37422.0,119.4089,119.4641,119.3444,119.4273,37422.0
2022-06-07 15:30:00,129.69,129.95,129.66,129.95,66118.0,119.4181,119.6575,119.3905,119.6575,66118.0
2022-06-07 15:35:00,129.94,130.21,129.89,130.16,111576.0,119.6483,119.8969,119.6023,119.8509,111576.0
2022-06-07 15:40:00,130.17,130.22,130.04,130.14,86456.0,119.8601,119.9061,119.7404,119.8325,86456.0
2022-06-07 15:45:00,130.12,130.22,130.1,130.16,94048.0,119.814,119.9061,119.7956,119.8509,94048.0
2022-06-07 15:50:00,130.16,130.32,129.92,130.02,162659.0,119.8509,119.9982,119.6299,119.722,162659.0
2022-06-07 15:55:00,130.01,130.1,129.91,130.04,338001.0,119.7128,119.7956,119.6207,119.7404,338001.0
2022-06-08 09:30:00,129.0,129.11,128.22,128.5,227798.0,118.7827,118.884,118.0645,118.3223,227798.0
2022-06-08 09:35:00,128.47,128.84,128.35,128.78,124600.0,118.2947,118.6354,118.1842,118.5802,124600.0
2022-06-08 09:40:00,128.76,128.96,128.72,128.91,80779.0,118.5618,118.7459,118.5249,118.6999,80779.0
2022-06-08 09:45:00,128.87,129.45,128.77,129.34,65180.0,118.663,119.1971,118.571,119.0958,65180.0
2022-06-08 09:50:00,129.33,129.4,129.02,129.08,72633.0,119.0866,119.1511,118.8012,118.8564,72633.0
2022-06-08 09:55:00,129.12,129.32,128.97,129.28,54262.0,118.8932,119.0774,118.7551,119.0406,54262.0
2022-06-08 10:00:00,129.3,129.33,129.06,129.21,37889.0,119.059,119.0866,118.838,118.9761,37889.0
2022-06-08 10:05:00,129.2,129.41,129.09,129.39,73321.0,118.9669,119.1603,118.8656,119.1419,73321.0
2022-06-08 10:10:00,129.36,129.39,128.75,128.75,105503.0,119.1142,119.1419,118.5525,118.5525,105503.0
2022-06-08 10:15:00,128.75,128.9,128.61,128.75,68250.0,118.5525,118.6907,118.4236,118.5525,68250.0
2022-06-08 10:20:00,128.74,129.01,128.74,128.86,78945.0,118.5433,118.792,118.5433,118.6538,78945.0
2022-06-08 10:25:00,128.84,128.97,128.7,128.9,72011.0,118.6354,118.7551,118.5065,118.6907,72011.0
2022-06-08 10:30:00,128.87,129.05,128.8,128.86,80167.0,118.663,118.8288,118.5986,118.6538,80167.0
2022-06-08 10:35:00,128.87,129.1,128.87,128.88,57235.0,118.663,118.8748,118.663,118.6723,57235.0
2022-06-08 10:40:00,128.9,129.05,128.68,128.75,51823.0,118.6907,118.8288,118.4881,118.5525,51823.0
2022-06-08 10:45:00,128.72,128.9,128.72,128.83,34390.0,118.5249,118.6907,118.5249,118.6262,34390.0
2022-06-08 10:50:00,128.86,128.99,128.82,128.89,29457.0,118.6538,118.7735,118.617,118.6815,29457.0
2022-06-08 10:55:00,128.89,128.94,128.77,128.83,66820.0,118.6815,118.7275,118.571,118.6262,66820.0
2022-06-08 11:00:00,128.85,128.88,128.74,128.78,39344.0,118.6446,118.6723,118.5433,118.5802,39344.0
2022-06-08 11:05:00,128.77,128.93,128.76,128.86,34991.0,118.571,118.7183,118.5618,118.6538,34991.0
2022-06-08 11:10:00,128.86,129.06,128.83,129.06,33566.0,118.6538,118.838,118.6262,118.838,33566.0
2022-06-08 11:15:00,129.08,129.29,128.96,129.23,46385.0,118.8564,119.0498,118.7459,118.9945,46385.0
2022-06-08 11:20:00,129.22,129.27,128.96,129.01,50336.0,118.9853,119.0314,118.7459,118.792,50336.0
2022-06-08 11:25:00,128.95,129.03,128.92,129.01,26663.0,118.7367,118.8104,118.7091,118.792,26663.0
2022-06-08 11:30:00,129.04,129.04,128.86,128.99,24399.0,118.8196,118.8196,118.6538,118.7735,24399.0
2022-06-08 11:35:00,128.98,128.99,128.86,128.94,29447.0,118.7643,118.7735,118.6538,118.7275,29447.0
2022-06-08 11:40:00,128.94,129.02,128.71,128.75,46588.0,118.7275,118.8012,118.5157,118.5525,46588.0
2022-06-08 11:45:00,128.76,128.89,128.76,128.84,42664.0,118.5618,118.6815,118.5618,118.6354,42664.0
2022-06-08 11:50:00,128.83,128.95,128.83,128.89,20082.0,118.6262,118.7367,118.6262,118.6815,20082.0
2022-06-08 11:55:00,128.88,128.93,128.82,128.88,24836.0,118.6723,118.7183,118.617,118.6723,24836.0
2022-06-08 12:00:00,128.85,129.01,128.83,128.91,42236.0,118.6446,118.792,118.6262,118.6999,42236.0
2022-06-08 12:05:00,128.88,128.88,128.73,128.81,38725.0,118.6723,118.6723,118.5341,118.6078,38725.0
2022-06-08 12:10:00,128.82,128.87,128.76,128.79,46713.0,118.617,118.663,118.5618,118.5894,46713.0
2022-06-08 12:15:00,128.79,128.79,128.71,128.76,25015.0,118.5894,118.5894,118.5157,118.5618,25015.0
2022-06-08 12:20:00,128.79,128.8,128.43,128.49,39956.0,118.5894,118.5986,118.2579,118.3131,39956.0
2022-06-08 12:25:00,128.5,128.54,128.32,128.44,36572.0,118.3223,118.3592,118.1566,118.2671,36572.0
2022-06-08 12:30:00,128.44,128.44,127.96,128.1,81109.0,118.2671,118.2671,117.8251,117.954,81109.0
2022-06-08 12:35:00,128.09,128.12,127.75,127.76,44720.0,117.9448,117.9724,117.6318,117.641,44720.0
2022-06-08 12:40:00,127.75,127.82,127.46,127.47,63118.0,117.6318,117.6962,117.3647,117.3739,63118.0
2022-06-08 12:45:00,127.46,127.64,127.34,127.61,101754.0,117.3647,117.5305,117.2542,117.5028,101754.0
2022-06-08 12:50:00,127.59,127.69,127.55,127.6,55695.0,117.4844,117.5765,117.4476,117.4936,55695.0
2022-06-08 12:55:00,127.61,127.71,127.54,127.67,87353.0,117.5028,117.5949,117.4384,117.5581,87353.0
2022-06-08 13:00:00,127.65,127.67,127.37,127.43,91238.0,117.5397,117.5581,117.2818,117.3371,91238.0
2022-06-08 13:05:00,127.42,127.62,127.31,127.61,66335.0,117.3279,117.512,117.2266,117.5028,66335.0
2022-06-08 13:10:00,127.6,127.6,127.43,127.57,38899.0,117.4936,117.4936,117.3371,117.466,38899.0
2022-06-08 13:15:00,127.55,127.78,127.51,127.65,102593.0,117.4476,117.6594,117.4108,117.5397,102593.0
2022-06-08 13:20:00,127.66,127.69,127.47,127.54,54412.0,117.5489,117.5765,117.3739,117.4384,54412.0
2022-06-08 13:25:00,127.54,127.55,127.3,127.3,50704.0,117.4384,117.4476,117.2174,117.2174,50704.0
2022-06-08 13:30:00,127.3,127.31,126.94,127.01,109347.0,117.2174,117.2266,116.8859,116.9504,109347.0
2022-06-08 13:35:00,127.01,127.14,126.9,127.0,101486.0,116.9504,117.0701,116.8491,116.9412,101486.0
2022-06-08 13:40:00,127.02,127.39,126.91,127.27,93889.0,116.9596,117.3003,116.8583,117.1898,93889.0
2022-06-08 13:45:00,127.26,127.47,127.21,127.38,52847.0,117.1806,117.3739,117.1345,117.2911,52847.0
2022-06-08 13:50:00,127.4,127.46,127.25,127.36,60910.0,117.3095,117.3647,117.1714,117.2726,60910.0
2022-06-08 13:55:00,127.34,127.5,127.33,127.35,38665.0,117.2542,117.4016,117.245,117.2634,38665.0
2022-06-08 14:00:00,127.36,127.54,127.35,127.46,42411.0,117.2726,117.4384,117.2634,117.3647,42411.0
2022-06-08 14:05:00,127.45,127.54,127.41,127.46,20247.0,117.3555,117.4384,117.3187,117.3647,20247.0
2022-06-08 14:10:00,127.45,127.49,127.33,127.43,27398.0,117.3555,117.3923,117.245,117.3371,27398.0
2022-06-08 14:15:00,127.44,127.48,127.27,127.32,32224.0,117.3463,117.3831,117.1898,117.2358,32224.0
2022-06-08 14:20:00,127.34,127.4,127.21,127.3,31106.0,117.2542,117.3095,117.1345,117.2174,31106.0
2022-06-08 14:25:00,127.3,127.35,127.0,127.14,50063.0,117.2174,117.2634,116.9412,117.0701,50063.0
2022-06-08 14:30:00,127.13,127.24,127.09,127.11,30650.0,117.0609,117.1621,117.024,117.0424,30650.0
2022-06-08 14:35:00,127.1,127.16,127.0,127.11,59010.0,117.0332,117.0885,116.9412,117.0424,59010.0
2022-06-08 14:40:00,127.11,127.35,127.08,127.35,55161.0,117.0424,117.2634,117.0148,117.2634,55161.0
2022-06-08 14:45:00,127.33,127.47,127.32,127.44,38081.0,117.245,117.3739,117.2358,117.3463,38081.0
2022-06-08 14:50:00,127.43,127.48,127.36,127.4,36038.0,117.3371,117.3831,117.2726,117.3095,36038.0
2022-06-08 14:55:00,127.41,127.52,127.34,127.49,37384.0,117.3187,117.42,117.2542,117.3923,37384.0
2022-06-08 15:00:00,127.48,127.54,127.32,127.47,45251.0,117.3831,117.4384,117.2358,117.3739,45251.0
2022-06-08 15:05:00,127.46,127.48,127.27,127.34,57858.0,117.3647,117.3831,117.1898,117.2542,57858.0
2022-06-08 15:10:00,127.34,127.59,127.34,127.59,57127.0,117.2542,117.4844,117.2542,117.4844,57127.0
2022-06-08 15:15:00,127.6,127.68,127.5,127.67,47276.0,117.4936,117.5673,117.4016,117.5581,47276.0
2022-06-08 15:20:00,127.67,127.94,127.66,127.91,67073.0,117.5581,117.8067,117.5489,117.7791,67073.0
2022-06-08 15:25:00,127.92,127.97,127.8,127.9,55259.0,117.7883,117.8343,117.6778,117.7699,55259.0
2022-06-08 15:30:00,127.9,128.06,127.76,128.04,77396.0,117.7699,117.9172,117.641,117.8988,77396.0
2022-06-08 15:35:00,128.03,128.11,127.99,128.03,63751.0,117.8896,117.9632,117.8527,117.8896,63751.0
2022-06-08 15:40:00,128.03,128.04,127.93,128.02,98035.0,117.8896,117.8988,117.7975,117.8804,98035.0
2022-06-08 15:45:00,128.02,128.04,127.77,127.82,162122.0,117.8804,117.8988,117.6502,117.6962,162122.0
2022-06-08 15:50:00,127.76,128.08,127.75,127.93,159967.0,117.641,117.9356,117.6318,117.7975,159967.0
2022-06-08 15:55:00,127.94,128.11,127.81,127.95,456637.0,117.8067,117.9632,117.687,117.8159,456637.0
2022-06-09 09:30:00,127.37,128.1,127.18,127.92,267682.0,117.2818,117.954,117.1069,117.7883,267682.0
2022-06-09 09:35:00,127.92,127.92,127.0,127.16,76196.0,117.7883,117.7883,116.9412,117.0885,76196.0
2022-06-09 09:40:00,127.15,127.24,126.58,126.82,80644.0,117.0793,117.1621,116.5544,116.7754,80644.0
2022-06-09 09:45:00,126.81,127.09,126.64,126.91,52081.0,116.7662,117.024,116.6097,116.8583,52081.0
2022-06-09 09:50:00,126.91,127.34,126.91,127.31,77091.0,116.8583,117.2542,116.8583,117.2266,77091.0
2022-06-09 09:55:00,127.32,127.63,127.29,127.59,92878.0,117.2358,117.5213,117.2082,117.4844,92878.0
2022-06-09 10:00:00,127.57,127.65,127.33,127.4,72780.0,117.466,117.5397,117.245,117.3095,72780.0
2022-06-09 10:05:00,127.39,127.39,126.94,126.95,77143.0,117.3003,117.3003,116.8859,116.8951,77143.0
2022-06-09 10:10:00,126.95,126.97,126.53,126.75,94306.0,116.8951,116.9135,116.5084,116.711,94306.0
2022-06-09 10:15:00,126.76,127.21,126.7,127.1,97671.0,116.7202,117.1345,116.6649,117.0332,97671.0
2022-06-09 10:20:00,127.1,127.23,126.94,127.14,59750.0,117.0332,117.1529,116.8859,117.0701,59750.0
2022-06-09 10:25:00,127.15,127.31,126.97,127.27,55475.0,117.0793,117.2266,116.9135,117.1898,55475.0
2022-06-09 10:30:00,127.28,127.48,127.16,127.29,55615.0,117.199,117.3831,117.0885,117.2082,55615.0
2022-06-09 10:35:00,127.29,127.4,127.09,127.13,38523.0,117.2082,117.3095,117.024,117.0609,38523.0
2022-06-09 10:40:00,127.12,127.15,126.66,126.81,78818.0,117.0516,117.0793,116.6281,116.7662,78818.0
2022-06-09 10:45:00,126.81,126.91,126.67,126.69,57548.0,116.7662,116.8583,116.6373,116.6557,57548.0
2022-06-09 10:50:00,126.69,126.71,126.46,126.5,62536.0,116.6557,116.6741,116.4439,116.4808,62536.0
2022-06-09 10:55:00,126.48,126.69,126.37,126.62,64291.0,116.4623,116.6557,116.3611,116.5913,64291.0
2022-06-09 11:00:00,126.62,126.67,126.34,126.42,63775.0,116.5913,116.6373,116.3334,116.4071,63775.0
2022-06-09 11:05:00,126.43,126.46,126.23,126.35,125670.0,116.4163,116.4439,116.2321,116.3426,125670.0
2022-06-09 11:10:00,126.35,126.4,126.25,126.31,99218.0,116.3426,116.3887,116.2506,116.3058,99218.0
2022-06-09 11:15:00,126.32,126.44,126.21,126.4,52609.0,116.315,116.4255,116.2137,116.3887,52609.0
2022-06-09 11:20:00,126.39,126.6,126.36,126.57,59134.0,116.3795,116.5728,116.3518,116.5452,59134.0
2022-06-09 11:25:00,126.58,126.63,126.32,126.34,54172.0,116.5544,116.6005,116.315,116.3334,54172.0
2022-06-09 11:30:00,126.34,126.44,126.17,126.32,50654.0,116.3334,116.4255,116.1769,116.315,50654.0
2022-06-09 11:35:00,126.32,126.53,126.29,126.43,42899.0,116.315,116.5084,116.2874,116.4163,42899.0
2022-06-09 11:40:00,126.45,126.92,126.45,126.75,61624.0,116.4347,116.8675,116.4347,116.711,61624.0
2022-06-09 11:45:00,126.74,126.79,126.6,126.63,86077.0,116.7017,116.7478,116.5728,116.6005,86077.0
2022-06-09 11:50:00,126.61,126.61,126.42,126.52,46249.0,116.582,116.582,116.4071,116.4992,46249.0
2022-06-09 11:55:00,126.53,126.73,126.52,126.72,44164.0,116.5084,116.6925,116.4992,116.6833,44164.0
2022-06-09 12:00:00,126.71,126.81,126.5,126.62,24697.0,116.6741,116.7662,116.4808,116.5913,24697.0
2022-06-09 12:05:00,126.59,126.6,126.35,126.47,32628.0,116.5636,116.5728,116.3426,116.4531,32628.0
2022-06-09 12:10:00,126.47,126.47,126.19,126.34,45559.0,116.4531,116.4531,116.1953,116.3334,45559.0
2022-06-09 12:15:00,126.34,126.34,126.21,126.28,26386.0,116.3334,116.3334,116.2137,116.2782,26386.0
2022-06-09 12:20:00,126.3,126.4,126.25,126.34,35487.0,116.2966,116.3887,116.2506,116.3334,35487.0
2022-06-09 12:25:00,126.32,126.56,126.29,126.48,38029.0,116.315,116.536,116.2874,116.4623,38029.0
2022-06-09 12:30:00,126.48,126.85,126.48,126.81,73751.0,116.4623,116.803,116.4623,116.7662,73751.0
2022-06-09 12:35:00,126.83,126.9,126.72,126.75,37250.0,116.7846,116.8491,116.6833,116.711,37250.0
2022-06-09 12:40:00,126.79,126.96,126.71,126.91,25171.0,116.7478,116.9043,116.6741,116.8583,25171.0
2022-06-09 12:45:00,126.91,126.92,126.73,126.78,32862.0,116.8583,116.8675,116.6925,116.7386,32862.0
2022-06-09 12:50:00,126.79,126.91,126.76,126.82,21871.0,116.7478,116.8583,116.7202,116.7754,21871.0
2022-06-09 12:55:00,126.81,127.11,126.73,127.07,32144.0,116.7662,117.0424,116.6925,117.0056,32144.0
2022-06-09 13:00:00,127.08,127.24,127.02,127.11,38355.0,117.0148,117.1621,116.9596,117.0424,38355.0
2022-06-09 13:05:00,127.1,127.25,127.06,127.08,37778.0,117.0332,117.1714,116.9964,117.0148,37778.0
2022-06-09 13:10:00,127.09,127.14,126.99,127.0,23713.0,117.024,117.0701,116.9319,116.9412,23713.0
2022-06-09 13:15:00,126.99,127.15,126.99,127.11,43063.0,116.9319,117.0793,116.9319,117.0424,43063.0
2022-06-09 13:20:00,127.09,127.11,126.96,127.01,63647.0,117.024,117.0424,116.9043,116.9504,63647.0
2022-06-09 13:25:00,127.0,127.02,126.84,126.87,51365.0,116.9412,116.9596,116.7938,116.8214,51365.0
2022-06-09 13:30:00,126.87,126.88,126.65,126.68,32652.0,116.8214,116.8307,116.6189,116.6465,32652.0
2022-06-09 13:35:00,126.68,126.82,126.58,126.79,105008.0,116.6465,116.7754,116.5544,116.7478,105008.0
2022-06-09 13:40:00,126.79,126.81,126.6,126.61,68343.0,116.7478,116.7662,116.5728,116.582,68343.0
2022-06-09 13:45:00,126.64,126.88,126.6,126.88,87447.0,116.6097,116.8307,116.5728,116.8307,87447.0
2022-06-09 13:50:00,126.88,127.06,126.86,126.9,51995.0,116.8307,116.9964,116.8122,116.8491,51995.0
2022-06-09 13:55:00,126.91,127.19,126.89,127.18,73362.0,116.8583,117.1161,116.8399,117.1069,73362.0
2022-06-09 14:00:00,127.18,127.18,126.75,126.87,75899.0,117.1069,117.1069,116.711,116.8214,75899.0
2022-06-09 14:05:00,126.87,126.94,126.8,126.83,25718.0,116.8214,116.8859,116.757,116.7846,25718.0
2022-06-09 14:10:00,126.83,127.04,126.75,127.03,57637.0,116.7846,116.978,116.711,116.9688,57637.0
2022-06-09 14:15:00,127.01,127.04,126.8,126.97,43233.0,116.9504,116.978,116.757,116.9135,43233.0
2022-06-09 14:20:00,126.97,127.11,126.89,126.96,49562.0,116.9135,117.0424,116.8399,116.9043,49562.0
2022-06-09 14:25:00,126.97,127.24,126.94,127.09,81818.0,116.9135,117.1621,116.8859,117.024,81818.0
2022-06-09 14:30:00,127.09,127.1,126.81,126.88,42997.0,117.024,117.0332,116.7662,116.8307,42997.0
2022-06-09 14:35:00,126.88,127.03,126.83,126.86,46610.0,116.8307,116.9688,116.7846,116.8122,46610.0
2022-06-09 14:40:00,126.86,126.87,126.54,126.58,64020.0,116.8122,116.8214,116.5176,116.5544,64020.0
2022-06-09 14:45:00,126.56,126.62,126.43,126.49,50649.0,116.536,116.5913,116.4163,116.4715,50649.0
2022-06-09 14:50:00,126.48,126.66,126.48,126.61,138395.0,116.4623,116.6281,116.4623,116.582,138395.0
2022-06-09 14:55:00,126.61,126.71,126.35,126.38,88024.0,116.582,116.6741,116.3426,116.3703,88024.0
2022-06-09 15:00:00,126.37,126.39,126.08,126.14,123087.0,116.3611,116.3795,116.094,116.1493,123087.0
2022-06-09 15:05:00,126.13,126.18,126.05,126.11,112607.0,116.1401,116.1861,116.0664,116.1216,112607.0
2022-06-09 15:10:00,126.1,126.19,126.03,126.07,95740.0,116.1124,116.1953,116.048,116.0848,95740.0
2022-06-09 15:15:00,126.07,126.29,126.02,126.24,85667.0,116.0848,116.2874,116.0388,116.2413,85667.0
2022-06-09 15:20:00,126.23,126.34,126.11,126.26,96478.0,116.2321,116.3334,116.1216,116.2598,96478.0
2022-06-09 15:25:00,126.24,126.29,125.99,126.0,135970.0,116.2413,116.2874,116.0111,116.0204,135970.0
2022-06-09 15:30:00,125.99,126.01,125.75,125.78,143472.0,116.0111,116.0296,115.7902,115.8178,143472.0
2022-06-09 15:35:00,125.78,126.03,125.75,125.98,136087.0,115.8178,116.048,115.7902,116.0019,136087.0
2022-06-09 15:40:00,125.98,126.05,125.8,125.93,233800.0,116.0019,116.0664,115.8362,115.9559,233800.0
2022-06-09 15:45:00,125.93,125.95,125.58,125.67,210517.0,115.9559,115.9743,115.6336,115.7165,210517.0
2022-06-09 15:50:00,125.68,125.83,125.54,125.73,290986.0,115.7257,115.8638,115.5968,115.7717,290986.0
2022-06-09 15:55:00,125.73,125.79,125.27,125.28,538644.0,115.7717,115.827,115.3482,115.3574,538644.0
2022-06-10 09:30:00,122.59,123.27,122.39,122.78,403756.0,112.8804,113.5066,112.6963,113.0554,403756.0
2022-06-10 09:35:00,122.71,123.38,122.7,123.15,116821.0,112.9909,113.6079,112.9817,113.3961,116821.0
2022-06-10 09:40:00,123.1,123.27,122.68,123.19,88763.0,113.35,113.5066,112.9633,113.4329,88763.0
2022-06-10 09:45:00,123.19,123.4,122.7,122.7,102857.0,113.4329,113.6263,112.9817,112.9817,102857.0
2022-06-10 09:50:00,122.74,122.85,122.48,122.55,102306.0,113.0186,113.1198,112.7792,112.8436,102306.0
2022-06-10 09:55:00,122.52,122.56,121.81,122.09,191121.0,112.816,112.8528,112.1622,112.42,191121.0
2022-06-10 10:00:00,122.07,122.07,121.38,121.4,128230.0,112.4016,112.4016,111.7663,111.7847,128230.0
2022-06-10 10:05:00,121.39,121.56,121.25,121.3,66294.0,111.7755,111.932,111.6466,111.6926,66294.0
2022-06-10 10:10:00,121.29,121.33,120.87,120.98,116928.0,111.6834,111.7202,111.2967,111.398,116928.0
2022-06-10 10:15:00,120.96,121.16,120.75,120.8,76850.0,111.3795,111.5637,111.1862,111.2322,76850.0
2022-06-10 10:20:00,120.81,120.84,120.5,120.54,161385.0,111.2414,111.269,110.956,110.9928,161385.0
2022-06-10 10:25:00,120.56,120.95,120.5,120.74,89680.0,111.0112,111.3703,110.956,111.177,89680.0
2022-06-10 10:30:00,120.74,120.85,120.58,120.64,47206.0,111.177,111.2783,111.0296,111.0849,47206.0
2022-06-10 10:35:00,120.66,120.97,120.62,120.95,84771.0,111.1033,111.3888,111.0665,111.3703,84771.0
2022-06-10 10:40:00,120.97,121.09,120.69,121.03,81597.0,111.3888,111.4992,111.1309,111.444,81597.0
2022-06-10 10:45:00,121.02,121.13,120.86,120.93,75750.0,111.4348,111.5361,111.2875,111.3519,75750.0
2022-06-10 10:50:00,120.91,121.22,120.91,121.08,108060.0,111.3335,111.6189,111.3335,111.49,108060.0
2022-06-10 10:55:00,121.1,121.13,120.57,120.57,83947.0,111.5085,111.5361,111.0204,111.0204,83947.0
2022-06-10 11:00:00,120.57,120.65,120.29,120.3,105591.0,111.0204,111.0941,110.7626,110.7718,105591.0
2022-06-10 11:05:00,120.31,120.53,120.21,120.46,117390.0,110.781,110.9836,110.6889,110.9191,117390.0
2022-06-10 11:10:00,120.46,120.55,120.25,120.32,60188.0,110.9191,111.002,110.7258,110.7902,60188.0
2022-06-10 11:15:00,120.3,120.35,120.16,120.3,52097.0,110.7718,110.8179,110.6429,110.7718,52097.0
2022-06-10 11:20:00,120.3,120.43,120.01,120.04,108100.0,110.7718,110.8915,110.5048,110.5324,108100.0
2022-06-10 11:25:00,120.03,120.08,119.79,120.04,184354.0,110.5232,110.5692,110.3022,110.5324,184354.0
2022-06-10 11:30:00,120.05,120.15,119.87,119.93,63676.0,110.5416,110.6337,110.3759,110.4311,63676.0
2022-06-10 11:35:00,119.95,119.98,119.67,119.69,63927.0,110.4495,110.4772,110.1917,110.2101,63927.0
2022-06-10 11:40:00,119.68,119.88,119.62,119.81,65509.0,110.2009,110.3851,110.1457,110.3206,65509.0
2022-06-10 11:45:00,119.78,119.88,119.47,119.47,70414.0,110.293,110.3851,110.0076,110.0076,70414.0
2022-06-10 11:50:00,119.48,119.7,119.4,119.48,55266.0,110.0168,110.2193,109.9431,110.0168,55266.0
2022-06-10 11:55:00,119.47,119.9,119.41,119.82,64428.0,110.0076,110.4035,109.9523,110.3298,64428.0
2022-06-10 12:00:00,119.83,120.13,119.82,119.99,84607.0,110.339,110.6153,110.3298,110.4864,84607.0
2022-06-10 12:05:00,120.0,120.38,119.98,120.38,191495.0,110.4956,110.8455,110.4772,110.8455,191495.0
2022-06-10 12:10:00,120.36,120.44,119.99,120.0,63238.0,110.8271,110.9007,110.4864,110.4956,63238.0
2022-06-10 12:15:00,119.97,120.0,119.79,119.88,54918.0,110.468,110.4956,110.3022,110.3851,54918.0
2022-06-10 12:20:00,119.88,120.06,119.8,119.83,81639.0,110.3851,110.5508,110.3114,110.339,81639.0
2022-06-10 12:25:00,119.8,119.96,119.68,119.83,81343.0,110.3114,110.4587,110.2009,110.339,81343.0
2022-06-10 12:30:00,119.82,119.89,119.62,119.69,89364.0,110.3298,110.3943,110.1457,110.2101,89364.0
2022-06-10 12:35:00,119.67,119.82,119.62,119.71,93030.0,110.1917,110.3298,110.1457,110.2285,93030.0
2022-06-10 12:40:00,119.71,119.9,119.63,119.75,72569.0,110.2285,110.4035,110.1549,110.2654,72569.0
2022-06-10 12:45:00,119.78,119.88,119.67,119.72,54006.0,110.293,110.3851,110.1917,110.2378,54006.0
2022-06-10 12:50:00,119.72,119.72,119.4,119.42,67011.0,110.2378,110.2378,109.9431,109.9615,67011.0
2022-06-10 12:55:00,119.43,119.57,119.4,119.53,47128.0,109.9707,110.0996,109.9431,110.0628,47128.0
2022-06-10 13:00:00,119.53,119.57,119.33,119.43,57258.0,110.0628,110.0996,109.8786,109.9707,57258.0
2022-06-10 13:05:00,119.42,119.64,119.35,119.6,87009.0,109.9615,110.1641,109.8971,110.1273,87009.0
2022-06-10 13:10:00,119.6,119.67,119.37,119.42,85752.0,110.1273,110.1917,109.9155,109.9615,85752.0
2022-06-10 13:15:00,119.39,119.54,119.32,119.53,57239.0,109.9339,110.072,109.8694,110.0628,57239.0
2022-06-10 13:20:00,119.55,119.66,119.44,119.62,97070.0,110.0812,110.1825,109.9799,110.1457,97070.0
2022-06-10 13:25:00,119.6,119.75,119.58,119.75,107352.0,110.1273,110.2654,110.1088,110.2654,107352.0
2022-06-10 13:30:00,119.75,119.77,119.56,119.71,107667.0,110.2654,110.2838,110.0904,110.2285,107667.0
2022-06-10 13:35:00,119.73,120.04,119.72,119.94,79751.0,110.247,110.5324,110.2378,110.4403,79751.0
2022-06-10 13:40:00,119.95,119.99,119.74,119.86,87102.0,110.4495,110.4864,110.2562,110.3667,87102.0
2022-06-10 13:45:00,119.89,120.12,119.78,120.1,71168.0,110.3943,110.6061,110.293,110.5877,71168.0
2022-06-10 13:50:00,120.14,120.32,119.91,119.95,94905.0,110.6245,110.7902,110.4127,110.4495,94905.0
2022-06-10 13:55:00,119.92,119.92,119.56,119.71,77714.0,110.4219,110.4219,110.0904,110.2285,77714.0
2022-06-10 14:00:00,119.73,119.73,119.35,119.42,76905.0,110.247,110.247,109.8971,109.9615,76905.0
2022-06-10 14:05:00,119.38,119.67,119.38,119.6,69241.0,109.9247,110.1917,109.9247,110.1273,69241.0
2022-06-10 14:10:00,119.61,119.65,119.48,119.59,41793.0,110.1365,110.1733,110.0168,110.1181,41793.0
2022-06-10 14:15:00,119.61,120.1,119.55,120.02,53714.0,110.1365,110.5877,110.0812,110.514,53714.0
2022-06-10 14:20:00,120.03,120.2,120.02,120.13,62647.0,110.5232,110.6797,110.514,110.6153,62647.0
2022-06-10 14:25:00,120.15,120.18,119.83,120.0,79755.0,110.6337,110.6613,110.339,110.4956,79755.0
2022-06-10 14:30:00,120.01,120.41,120.01,120.33,55646.0,110.5048,110.8731,110.5048,110.7994,55646.0
2022-06-10 14:35:00,120.33,120.34,120.08,120.08,41933.0,110.7994,110.8086,110.5692,110.5692,41933.0
2022-06-10 14:40:00,120.09,120.1,119.96,120.04,71162.0,110.5784,110.5877,110.4587,110.5324,71162.0
2022-06-10 14:45:00,120.05,120.45,120.05,120.44,46054.0,110.5416,110.9099,110.5416,110.9007,46054.0
2022-06-10 14:50:00,120.45,120.45,120.28,120.37,45975.0,110.9099,110.9099,110.7534,110.8363,45975.0
2022-06-10 14:55:00,120.4,120.62,120.27,120.46,81096.0,110.8639,111.0665,110.7442,110.9191,81096.0
2022-06-10 15:00:00,120.47,120.58,120.19,120.22,80625.0,110.9284,111.0296,110.6705,110.6982,80625.0
2022-06-10 15:05:00,120.2,120.3,119.98,120.24,88100.0,110.6797,110.7718,110.4772,110.7166,88100.0
2022-06-10 15:10:00,120.23,120.49,120.22,120.44,70868.0,110.7074,110.9468,110.6982,110.9007,70868.0
2022-06-10 15:15:00,120.42,120.66,120.41,120.66,83496.0,110.8823,111.1033,110.8731,111.1033,83496.0
2022-06-10 15:20:00,120.67,120.71,120.26,120.5,130937.0,111.1125,111.1493,110.735,110.956,130937.0
2022-06-10 15:25:00,120.53,120.74,120.39,120.42,100149.0,110.9836,111.177,110.8547,110.8823,100149.0
2022-06-10 15:30:00,120.41,120.41,120.02,120.04,115033.0,110.8731,110.8731,110.514,110.5324,115033.0
2022-06-10 15:35:00,120.03,120.36,119.99,120.1,109255.0,110.5232,110.8271,110.4864,110.5877,109255.0
2022-06-10 15:40:00,120.08,120.17,119.84,119.97,188332.0,110.5692,110.6521,110.3483,110.468,188332.0
2022-06-10 15:45:00,119.96,120.02,119.7,119.81,255478.0,110.4587,110.514,110.2193,110.3206,255478.0
2022-06-10 15:50:00,119.81,120.05,119.73,119.89,291083.0,110.3206,110.5416,110.247,110.3943,291083.0
2022-06-10 15:55:00,119.88,119.96,119.46,119.46,590027.0,110.3851,110.4587,109.9983,109.9983,590027.0
2022-06-13 09:30:00,116.86,117.73,116.8,117.59,483383.0,107.6043,108.4054,107.549,108.2765,483383.0
2022-06-13 09:35:00,117.6,117.8,117.12,117.51,128142.0,108.2857,108.4698,107.8437,108.2028,128142.0
2022-06-13 09:40:00,117.48,117.73,116.93,117.56,186252.0,108.1752,108.4054,107.6687,108.2488,186252.0
2022-06-13 09:45:00,117.52,117.89,117.44,117.6,149923.0,108.212,108.5527,108.1383,108.2857,149923.0
2022-06-13 09:50:00,117.6,117.83,117.39,117.58,137664.0,108.2857,108.4974,108.0923,108.2673,137664.0
2022-06-13 09:55:00,117.6,117.81,117.42,117.54,118729.0,108.2857,108.479,108.1199,108.2304,118729.0
2022-06-13 10:00:00,117.56,117.95,117.42,117.6,192925.0,108.2488,108.6079,108.1199,108.2857,192925.0
2022-06-13 10:05:00,117.57,117.83,117.32,117.34,146121.0,108.258,108.4974,108.0278,108.0463,146121.0
2022-06-13 10:10:00,117.33,117.51,117.04,117.16,153605.0,108.0371,108.2028,107.77,107.8805,153605.0
2022-06-13 10:15:00,117.15,117.18,116.85,116.87,148503.0,107.8713,107.8989,107.5951,107.6135,148503.0
2022-06-13 10:20:00,116.88,117.09,116.85,116.94,132379.0,107.6227,107.8161,107.5951,107.6779,132379.0
2022-06-13 10:25:00,116.94,116.97,116.78,116.81,143112.0,107.6779,107.7056,107.5306,107.5582,143112.0
2022-06-13 10:30:00,116.82,116.94,116.61,116.88,175331.0,107.5674,107.6779,107.3741,107.6227,175331.0
2022-06-13 10:35:00,116.87,116.99,116.68,116.79,200164.0,107.6135,107.724,107.4385,107.5398,200164.0
2022-06-13 10:40:00,116.74,116.78,116.28,116.32,86062.0,107.4938,107.5306,107.0702,107.107,86062.0
2022-06-13 10:45:00,116.31,116.36,116.14,116.15,115700.0,107.0978,107.1439,106.9413,106.9505,115700.0
2022-06-13 10:50:00,116.13,116.2,115.92,116.0,145037.0,106.9321,106.9966,106.7387,106.8124,145037.0
2022-06-13 10:55:00,115.99,116.02,115.77,115.77,114739.0,106.8032,106.8308,106.6006,106.6006,114739.0
2022-06-13 11:00:00,115.76,115.87,115.53,115.58,157017.0,106.5914,106.6927,106.3796,106.4257,157017.0
2022-06-13 11:05:00,115.58,115.68,115.42,115.43,85939.0,106.4257,106.5177,106.2783,106.2875,85939.0
2022-06-13 11:10:00,115.41,115.93,115.38,115.84,188948.0,106.2691,106.7479,106.2415,106.6651,188948.0
2022-06-13 11:15:00,115.83,116.34,115.81,116.26,114479.0,106.6559,107.1255,106.6374,107.0518,114479.0
2022-06-13 11:20:00,116.24,116.64,116.15,116.64,125049.0,107.0334,107.4017,106.9505,107.4017,125049.0
2022-06-13 11:25:00,116.65,116.67,116.18,116.28,108747.0,107.4109,107.4293,106.9781,107.0702,108747.0
2022-06-13 11:30:00,116.25,116.4,115.93,116.35,103942.0,107.0426,107.1807,106.7479,107.1347,103942.0
2022-06-13 11:35:00,116.36,116.92,116.36,116.89,99263.0,107.1439,107.6595,107.1439,107.6319,99263.0
2022-06-13 11:40:00,116.92,117.15,116.82,117.0,116395.0,107.6595,107.8713,107.5674,107.7332,116395.0
2022-06-13 11:45:00,116.98,117.01,116.71,116.85,63351.0,107.7148,107.7424,107.4662,107.5951,63351.0
2022-06-13 11:50:00,116.84,116.95,116.46,116.48,99504.0,107.5859,107.6871,107.236,107.2544,99504.0
2022-06-13 11:55:00,116.51,116.73,116.48,116.7,86982.0,107.282,107.4846,107.2544,107.4569,86982.0
2022-06-13 12:00:00,116.7,116.98,116.57,116.7,52538.0,107.4569,107.7148,107.3372,107.4569,52538.0
2022-06-13 12:05:00,116.72,117.07,116.55,116.82,66198.0,107.4754,107.7976,107.3188,107.5674,66198.0
2022-06-13 12:10:00,116.79,117.14,116.72,116.81,92898.0,107.5398,107.8621,107.4754,107.5582,92898.0
2022-06-13 12:15:00,116.83,117.01,116.61,116.75,52684.0,107.5767,107.7424,107.3741,107.503,52684.0
2022-06-13 12:20:00,116.75,116.96,116.62,116.7,81983.0,107.503,107.6964,107.3833,107.4569,81983.0
2022-06-13 12:25:00,116.7,116.96,116.57,116.69,82834.0,107.4569,107.6964,107.3372,107.4477,82834.0
2022-06-13 12:30:00,116.69,117.46,116.57,117.33,79497.0,107.4477,108.1568,107.3372,108.0371,79497.0
2022-06-13 12:35:00,117.31,117.67,117.29,117.54,59653.0,108.0186,108.3501,108.0002,108.2304,59653.0
2022-06-13 12:40:00,117.57,117.57,116.89,116.89,75711.0,108.258,108.258,107.6319,107.6319,75711.0
2022-06-13 12:45:00,116.91,116.99,116.68,116.74,53625.0,107.6503,107.724,107.4385,107.4938,53625.0
2022-06-13 12:50:00,116.71,116.92,116.54,116.56,58978.0,107.4662,107.6595,107.3096,107.328,58978.0
2022-06-13 12:55:00,116.57,116.66,116.36,116.4,53874.0,107.3372,107.4201,107.1439,107.1807,53874.0
2022-06-13 13:00:00,116.37,116.42,116.2,116.27,50925.0,107.1531,107.1991,106.9966,107.061,50925.0
2022-06-13 13:05:00,116.28,116.4,116.14,116.34,65499.0,107.0702,107.1807,106.9413,107.1255,65499.0
2022-06-13 13:10:00,116.34,116.37,116.16,116.36,50574.0,107.1255,107.1531,106.9597,107.1439,50574.0
2022-06-13 13:15:00,116.35,116.43,116.26,116.31,53921.0,107.1347,107.2083,107.0518,107.0978,53921.0
2022-06-13 13:20:00,116.31,116.32,116.15,116.24,55395.0,107.0978,107.107,106.9505,107.0334,55395.0
2022-06-13 13:25:00,116.24,116.3,116.06,116.25,47229.0,107.0334,107.0886,106.8676,107.0426,47229.0
2022-06-13 13:30:00,116.23,116.33,116.08,116.13,84103.0,107.0242,107.1163,106.8861,106.9321,84103.0
2022-06-13 13:35:00,116.11,116.5,116.09,116.47,82475.0,106.9137,107.2728,106.8953,107.2452,82475.0
2022-06-13 13:40:00,116.47,116.76,116.47,116.7,87964.0,107.2452,107.5122,107.2452,107.4569,87964.0
2022-06-13 13:45:00,116.71,116.93,116.64,116.88,93840.0,107.4662,107.6687,107.4017,107.6227,93840.0
2022-06-13 13:50:00,116.86,116.91,116.45,116.54,78546.0,107.6043,107.6503,107.2268,107.3096,78546.0
2022-06-13 13:55:00,116.57,116.78,116.55,116.67,36082.0,107.3372,107.5306,107.3188,107.4293,36082.0
2022-06-13 14:00:00,116.66,116.75,116.44,116.5,82909.0,107.4201,107.503,107.2175,107.2728,82909.0
2022-06-13 14:05:00,116.5,116.51,116.11,116.11,92576.0,107.2728,107.282,106.9137,106.9137,92576.0
2022-06-13 14:10:00,116.1,116.28,116.0,116.02,73317.0,106.9045,107.0702,106.8124,106.8308,73317.0
2022-06-13 14:15:00,116.01,116.25,115.97,116.02,102213.0,106.8216,107.0426,106.7848,106.8308,102213.0
2022-06-13 14:20:00,116.05,116.12,115.94,116.02,75893.0,106.8584,106.9229,106.7571,106.8308,75893.0
2022-06-13 14:25:00,116.02,116.25,116.0,116.15,74640.0,106.8308,107.0426,106.8124,106.9505,74640.0
2022-06-13 14:30:00,116.13,116.32,116.01,116.28,90581.0,106.9321,107.107,106.8216,107.0702,90581.0
2022-06-13 14:35:00,116.31,116.71,116.25,116.63,74530.0,107.0978,107.4662,107.0426,107.3925,74530.0
2022-06-13 14:40:00,116.62,116.87,116.53,116.61,64389.0,107.3833,107.6135,107.3004,107.3741,64389.0
2022-06-13 14:45:00,116.62,116.76,116.46,116.51,58677.0,107.3833,107.5122,107.236,107.282,58677.0
2022-06-13 14:50:00,116.49,116.51,116.2,116.28,47050.0,107.2636,107.282,106.9966,107.0702,47050.0
2022-06-13 14:55:00,116.25,116.25,115.85,116.01,68974.0,107.0426,107.0426,106.6743,106.8216,68974.0
2022-06-13 15:00:00,116.0,116.17,115.82,116.02,69459.0,106.8124,106.9689,106.6466,106.8308,69459.0
2022-06-13 15:05:00,116.03,116.16,115.81,115.88,95355.0,106.84,106.9597,106.6374,106.7019,95355.0
2022-06-13 15:10:00,115.87,115.98,115.76,115.82,106988.0,106.6927,106.794,106.5914,106.6466,106988.0
2022-06-13 15:15:00,115.82,116.4,115.57,115.87,181576.0,106.6466,107.1807,106.4164,106.6927,181576.0
2022-06-13 15:20:00,115.85,116.03,115.58,115.62,125438.0,106.6743,106.84,106.4257,106.4625,125438.0
2022-06-13 15:25:00,115.61,115.73,115.4,115.44,146517.0,106.4533,106.5638,106.2599,106.2967,146517.0
2022-06-13 15:30:00,115.44,115.54,115.18,115.39,223586.0,106.2967,106.3888,106.0573,106.2507,223586.0
2022-06-13 15:35:00,115.41,115.67,115.25,115.32,217778.0,106.2691,106.5085,106.1218,106.1863,217778.0
2022-06-13 15:40:00,115.32,115.38,115.07,115.11,284860.0,106.1863,106.2415,105.9561,105.9929,284860.0
2022-06-13 15:45:00,115.12,115.67,115.06,115.54,556619.0,106.0021,106.5085,105.9468,106.3888,556619.0
2022-06-13 15:50:00,115.56,115.8,115.15,115.71,733506.0,106.4072,106.6282,106.0297,106.5454,733506.0
2022-06-13 15:55:00,115.71,116.18,115.67,115.99,962940.0,106.5454,106.9781,106.5085,106.8032,962940.0
2022-06-14 09:30:00,115.55,116.49,115.36,116.46,414610.0,106.398,107.2636,106.2231,107.236,414610.0
2022-06-14 09:35:00,116.5,116.74,116.15,116.3,114851.0,107.2728,107.4938,106.9505,107.0886,114851.0
2022-06-14 09:40:00,116.33,116.45,116.05,116.1,92288.0,107.1163,107.2268,106.8584,106.9045,92288.0
2022-06-14 09:45:00,116.13,117.08,116.11,116.74,111821.0,106.9321,107.8069,106.9137,107.4938,111821.0
2022-06-14 09:50:00,116.76,117.14,116.52,117.11,88929.0,107.5122,107.8621,107.2912,107.8345,88929.0
2022-06-14 09:55:00,117.09,117.3,116.82,117.14,148183.0,107.8161,108.0094,107.5674,107.8621,148183.0
2022-06-14 10:00:00,117.12,117.32,116.75,116.77,126187.0,107.8437,108.0278,107.503,107.5214,126187.0
2022-06-14 10:05:00,116.77,116.85,116.47,116.65,94408.0,107.5214,107.5951,107.2452,107.4109,94408.0
2022-06-14 10:10:00,116.62,116.94,116.39,116.6,92032.0,107.3833,107.6779,107.1715,107.3649,92032.0
2022-06-14 10:15:00,116.59,116.71,116.22,116.22,93663.0,107.3557,107.4662,107.015,107.015,93663.0
2022-06-14 10:20:00,116.25,116.34,115.95,116.2,91346.0,107.0426,107.1255,106.7664,106.9966,91346.0
2022-06-14 10:25:00,116.19,116.27,115.9,115.91,56582.0,106.9873,107.061,106.7203,106.7295,56582.0
2022-06-14 10:30:00,115.9,116.27,115.8,116.08,48007.0,106.7203,107.061,106.6282,106.8861,48007.0
2022-06-14 10:35:00,116.09,116.17,115.67,115.74,96840.0,106.8953,106.9689,106.5085,106.573,96840.0
2022-06-14 10:40:00,115.75,115.93,115.62,115.79,135999.0,106.5822,106.7479,106.4625,106.619,135999.0
2022-06-14 10:45:00,115.83,116.17,115.64,116.16,95900.0,106.6559,106.9689,106.4809,106.9597,95900.0
2022-06-14 10:50:00,116.15,116.52,116.1,116.19,82807.0,106.9505,107.2912,106.9045,106.9873,82807.0
2022-06-14 10:55:00,116.18,116.47,116.0,116.02,61235.0,106.9781,107.2452,106.8124,106.8308,61235.0
2022-06-14 11:00:00,116.03,116.33,116.0,116.21,60058.0,106.84,107.1163,106.8124,107.0058,60058.0
2022-06-14 11:05:00,116.24,116.27,115.66,115.66,70107.0,107.0334,107.061,106.4993,106.4993,70107.0
2022-06-14 11:10:00,115.67,115.71,115.56,115.61,71022.0,106.5085,106.5454,106.4072,106.4533,71022.0
2022-06-14 11:15:00,115.58,115.79,115.44,115.63,102988.0,106.4257,106.619,106.2967,106.4717,102988.0
2022-06-14 11:20:00,115.6,115.61,115.12,115.58,103734.0,106.4441,106.4533,106.0021,106.4257,103734.0
2022-06-14 11:25:00,115.59,115.71,115.36,115.41,88618.0,106.4349,106.5454,106.2231,106.2691,88618.0
2022-06-14 11:30:00,115.43,115.49,115.12,115.43,85016.0,106.2875,106.3428,106.0021,106.2875,85016.0
2022-06-14 11:35:00,115.43,115.58,115.23,115.23,91493.0,106.2875,106.4257,106.1034,106.1034,91493.0
2022-06-14 11:40:00,115.22,115.62,115.18,115.58,91437.0,106.0942,106.4625,106.0573,106.4257,91437.0
2022-06-14 11:45:00,115.6,115.65,115.26,115.33,83947.0,106.4441,106.4901,106.131,106.1955,83947.0
2022-06-14 11:50:00,115.32,115.38,115.11,115.3,81463.0,106.1863,106.2415,105.9929,106.1678,81463.0
2022-06-14 11:55:00,115.33,115.43,115.21,115.21,83773.0,106.1955,106.2875,106.085,106.085,83773.0
2022-06-14 12:00:00,115.21,115.21,114.57,114.7,389557.0,106.085,106.085,105.4957,105.6154,389557.0
2022-06-14 12:05:00,114.72,114.72,114.52,114.55,101434.0,105.6338,105.6338,105.4496,105.4772,101434.0
2022-06-14 12:10:00,114.55,114.64,114.31,114.32,134006.0,105.4772,105.5601,105.2562,105.2655,134006.0
2022-06-14 12:15:00,114.31,114.77,114.19,114.75,132542.0,105.2562,105.6798,105.1457,105.6614,132542.0
2022-06-14 12:20:00,114.75,114.86,114.41,114.54,57867.0,105.6614,105.7627,105.3483,105.468,57867.0
2022-06-14 12:25:00,114.53,114.69,114.37,114.67,126632.0,105.4588,105.6061,105.3115,105.5877,126632.0
2022-06-14 12:30:00,114.66,114.69,114.3,114.52,69546.0,105.5785,105.6061,105.247,105.4496,69546.0
2022-06-14 12:35:00,114.53,114.54,114.19,114.29,72204.0,105.4588,105.468,105.1457,105.2378,72204.0
2022-06-14 12:40:00,114.28,114.49,114.23,114.3,92749.0,105.2286,105.422,105.1826,105.247,92749.0
2022-06-14 12:45:00,114.29,114.53,114.21,114.52,63358.0,105.2378,105.4588,105.1642,105.4496,63358.0
2022-06-14 12:50:00,114.51,114.59,114.26,114.48,111739.0,105.4404,105.5141,105.2102,105.4128,111739.0
2022-06-14 12:55:00,114.5,114.66,114.43,114.51,55492.0,105.4312,105.5785,105.3667,105.4404,55492.0
2022-06-14 13:00:00,114.54,114.62,114.42,114.61,86660.0,105.468,105.5417,105.3575,105.5325,86660.0
2022-06-14 13:05:00,114.58,114.82,114.52,114.73,57350.0,105.5049,105.7259,105.4496,105.643,57350.0
2022-06-14 13:10:00,114.71,114.79,114.53,114.63,48702.0,105.6246,105.6982,105.4588,105.5509,48702.0
2022-06-14 13:15:00,114.66,115.05,114.65,114.98,52237.0,105.5785,105.9376,105.5693,105.8732,52237.0
2022-06-14 13:20:00,114.98,115.08,114.82,114.89,84616.0,105.8732,105.9653,105.7259,105.7903,84616.0
2022-06-14 13:25:00,114.89,114.99,114.6,114.61,94917.0,105.7903,105.8824,105.5233,105.5325,94917.0
2022-06-14 13:30:00,114.59,114.65,114.44,114.47,66340.0,105.5141,105.5693,105.3759,105.4036,66340.0
2022-06-14 13:35:00,114.46,114.52,114.2,114.22,75512.0,105.3944,105.4496,105.155,105.1734,75512.0
2022-06-14 13:40:00,114.22,114.27,113.95,114.06,142759.0,105.1734,105.2194,104.9248,105.026,142759.0
2022-06-14 13:45:00,114.1,114.22,113.96,114.11,93644.0,105.0629,105.1734,104.934,105.0721,93644.0
2022-06-14 13:50:00,114.1,114.39,114.1,114.35,64553.0,105.0629,105.3299,105.0629,105.2931,64553.0
2022-06-14 13:55:00,114.34,114.47,114.28,114.3,77952.0,105.2839,105.4036,105.2286,105.247,77952.0
2022-06-14 14:00:00,114.28,114.5,114.28,114.46,66607.0,105.2286,105.4312,105.2286,105.3944,66607.0
2022-06-14 14:05:00,114.46,114.69,114.42,114.61,62757.0,105.3944,105.6061,105.3575,105.5325,62757.0
2022-06-14 14:10:00,114.61,114.61,114.3,114.39,107273.0,105.5325,105.5325,105.247,105.3299,107273.0
2022-06-14 14:15:00,114.44,114.46,114.26,114.33,72905.0,105.3759,105.3944,105.2102,105.2747,72905.0
2022-06-14 14:20:00,114.35,114.44,114.25,114.27,53346.0,105.2931,105.3759,105.201,105.2194,53346.0
2022-06-14 14:25:00,114.25,114.36,114.16,114.3,47564.0,105.201,105.3023,105.1181,105.247,47564.0
2022-06-14 14:30:00,114.3,114.33,114.05,114.23,59835.0,105.247,105.2747,105.0168,105.1826,59835.0
2022-06-14 14:35:00,114.24,114.3,114.09,114.18,42388.0,105.1918,105.247,105.0537,105.1365,42388.0
2022-06-14 14:40:00,114.17,114.22,113.77,113.78,97044.0,105.1273,105.1734,104.759,104.7682,97044.0
2022-06-14 14:45:00,113.78,113.92,113.52,113.57,117786.0,104.7682,104.8971,104.5288,104.5749,117786.0
2022-06-14 14:50:00,113.57,113.65,113.42,113.43,109118.0,104.5749,104.6485,104.4367,104.4459,109118.0
2022-06-14 14:55:00,113.42,113.67,113.4,113.6,101311.0,104.4367,104.6669,104.4183,104.6025,101311.0
2022-06-14 15:00:00,113.61,113.81,113.54,113.75,82637.0,104.6117,104.7958,104.5472,104.7406,82637.0
2022-06-14 15:05:00,113.75,113.75,113.47,113.48,81931.0,104.7406,104.7406,104.4828,104.492,81931.0
2022-06-14 15:10:00,113.48,113.7,113.4,113.43,171539.0,104.492,104.6946,104.4183,104.4459,171539.0
2022-06-14 15:15:00,113.43,113.48,113.22,113.26,132905.0,104.4459,104.492,104.2526,104.2894,132905.0
2022-06-14 15:20:00,113.25,113.55,113.25,113.44,137337.0,104.2802,104.5564,104.2802,104.4552,137337.0
2022-06-14 15:25:00,113.45,113.88,113.4,113.79,117286.0,104.4644,104.8603,104.4183,104.7774,117286.0
2022-06-14 15:30:00,113.8,114.07,113.77,113.93,155819.0,104.7866,105.0353,104.759,104.9063,155819.0
2022-06-14 15:35:00,113.92,114.29,113.9,114.24,160498.0,104.8971,105.2378,104.8787,105.1918,160498.0
2022-06-14 15:40:00,114.23,114.42,113.94,113.98,173519.0,105.1826,105.3575,104.9156,104.9524,173519.0
2022-06-14 15:45:00,113.98,114.35,113.94,114.25,209453.0,104.9524,105.2931,104.9156,105.201,209453.0
2022-06-14 15:50:00,114.23,114.38,113.94,114.06,207161.0,105.1826,105.3207,104.9156,105.026,207161.0
2022-06-14 15:55:00,114.05,114.31,113.98,114.13,627066.0,105.0168,105.2562,104.9524,105.0905,627066.0
2022-06-15 09:30:00,115.62,115.66,114.89,115.07,327869.0,106.4625,106.4993,105.7903,105.9561,327869.0
2022-06-15 09:35:00,115.09,115.44,114.9,115.15,121506.0,105.9745,106.2967,105.7995,106.0297,121506.0
2022-06-15 09:40:00,115.15,115.97,115.14,115.78,123709.0,106.0297,106.7848,106.0205,106.6098,123709.0
2022-06-15 09:45:00,115.82,115.89,115.43,115.72,150181.0,106.6466,106.7111,106.2875,106.5546,150181.0
2022-06-15 09:50:00,115.71,115.97,115.54,115.88,99309.0,106.5454,106.7848,106.3888,106.7019,99309.0
2022-06-15 09:55:00,115.89,116.29,115.87,115.95,281276.0,106.7111,107.0794,106.6927,106.7664,281276.0
2022-06-15 10:00:00,115.93,116.25,115.91,116.11,108744.0,106.7479,107.0426,106.7295,106.9137,108744.0
2022-06-15 10:05:00,116.1,116.18,115.89,115.92,117140.0,106.9045,106.9781,106.7111,106.7387,117140.0
2022-06-15 10:10:00,115.95,116.11,115.51,115.55,132570.0,106.7664,106.9137,106.3612,106.398,132570.0
2022-06-15 10:15:00,115.55,115.75,115.46,115.64,64946.0,106.398,106.5822,106.3152,106.4809,64946.0
2022-06-15 10:20:00,115.62,115.68,115.48,115.58,66593.0,106.4625,106.5177,106.3336,106.4257,66593.0
2022-06-15 10:25:00,115.57,115.66,115.34,115.66,145593.0,106.4164,106.4993,106.2047,106.4993,145593.0
2022-06-15 10:30:00,115.68,115.7,115.39,115.51,74752.0,106.5177,106.5362,106.2507,106.3612,74752.0
2022-06-15 10:35:00,115.52,115.58,115.3,115.33,64544.0,106.3704,106.4257,106.1678,106.1955,64544.0
2022-06-15 10:40:00,115.32,115.44,115.15,115.15,76682.0,106.1863,106.2967,106.0297,106.0297,76682.0
2022-06-15 10:45:00,115.15,115.2,114.93,114.99,95254.0,106.0297,106.0758,105.8271,105.8824,95254.0
2022-06-15 10:50:00,114.98,115.04,114.78,114.84,62593.0,105.8732,105.9284,105.689,105.7443,62593.0
2022-06-15 10:55:00,114.84,114.98,114.73,114.93,66408.0,105.7443,105.8732,105.643,105.8271,66408.0
2022-06-15 11:00:00,114.92,115.07,114.9,114.96,53608.0,105.8179,105.9561,105.7995,105.8548,53608.0
2022-06-15 11:05:00,114.97,115.02,114.78,114.78,66173.0,105.864,105.91,105.689,105.689,66173.0
2022-06-15 11:10:00,114.77,114.8,114.51,114.51,61387.0,105.6798,105.7074,105.4404,105.4404,61387.0
2022-06-15 11:15:00,114.52,114.61,114.44,114.48,65707.0,105.4496,105.5325,105.3759,105.4128,65707.0
2022-06-15 11:20:00,114.47,114.54,114.29,114.5,72106.0,105.4036,105.468,105.2378,105.4312,72106.0
2022-06-15 11:25:00,114.5,114.66,114.45,114.64,69188.0,105.4312,105.5785,105.3852,105.5601,69188.0
2022-06-15 11:30:00,114.64,114.82,114.59,114.68,72495.0,105.5601,105.7259,105.5141,105.5969,72495.0
2022-06-15 11:35:00,114.66,114.86,114.64,114.77,69409.0,105.5785,105.7627,105.5601,105.6798,69409.0
2022-06-15 11:40:00,114.76,114.93,114.72,114.84,56993.0,105.6706,105.8271,105.6338,105.7443,56993.0
2022-06-15 11:45:00,114.83,115.0,114.78,114.95,58348.0,105.7351,105.8916,105.689,105.8456,58348.0
2022-06-15 11:50:00,114.94,115.02,114.88,114.93,46274.0,105.8363,105.91,105.7811,105.8271,46274.0
2022-06-15 11:55:00,114.94,115.1,114.93,115.05,50246.0,105.8363,105.9837,105.8271,105.9376,50246.0
2022-06-15 12:00:00,115.06,115.15,114.99,115.14,58706.0,105.9468,106.0297,105.8824,106.0205,58706.0
2022-06-15 12:05:00,115.14,115.14,114.93,115.04,50540.0,106.0205,106.0205,105.8271,105.9284,50540.0
2022-06-15 12:10:00,115.05,115.15,115.02,115.12,58854.0,105.9376,106.0297,105.91,106.0021,58854.0
2022-06-15 12:15:00,115.13,115.3,115.08,115.16,137550.0,106.0113,106.1678,105.9653,106.0389,137550.0
2022-06-15 12:20:00,115.17,115.32,115.17,115.23,46270.0,106.0481,106.1863,106.0481,106.1034,46270.0
2022-06-15 12:25:00,115.23,115.31,115.16,115.23,67990.0,106.1034,106.177,106.0389,106.1034,67990.0
2022-06-15 12:30:00,115.22,115.36,115.15,115.33,57380.0,106.0942,106.2231,106.0297,106.1955,57380.0
2022-06-15 12:35:00,115.32,115.32,115.11,115.12,108021.0,106.1863,106.1863,105.9929,106.0021,108021.0
2022-06-15 12:40:00,115.12,115.15,114.9,114.99,65724.0,106.0021,106.0297,105.7995,105.8824,65724.0
2022-06-15 12:45:00,114.99,115.05,114.92,115.04,35267.0,105.8824,105.9376,105.8179,105.9284,35267.0
2022-06-15 12:50:00,115.06,115.07,114.77,114.81,46218.0,105.9468,105.9561,105.6798,105.7166,46218.0
2022-06-15 12:55:00,114.81,114.86,114.7,114.8,52965.0,105.7166,105.7627,105.6154,105.7074,52965.0
2022-06-15 13:00:00,114.79,114.85,114.75,114.81,40126.0,105.6982,105.7535,105.6614,105.7166,40126.0
2022-06-15 13:05:00,114.81,114.87,114.75,114.84,35803.0,105.7166,105.7719,105.6614,105.7443,35803.0
2022-06-15 13:10:00,114.85,115.01,114.79,114.91,42853.0,105.7535,105.9008,105.6982,105.8087,42853.0
2022-06-15 13:15:00,114.92,115.09,114.91,115.07,47486.0,105.8179,105.9745,105.8087,105.9561,47486.0
2022-06-15 13:20:00,115.06,115.21,115.03,115.21,44029.0,105.9468,106.085,105.9192,106.085,44029.0
2022-06-15 13:25:00,115.19,115.36,115.16,115.25,65017.0,106.0665,106.2231,106.0389,106.1218,65017.0
2022-06-15 13:30:00,115.26,115.29,115.16,115.22,61914.0,106.131,106.1586,106.0389,106.0942,61914.0
2022-06-15 13:35:00,115.21,115.26,115.13,115.24,54454.0,106.085,106.131,106.0113,106.1126,54454.0
2022-06-15 13:40:00,115.24,115.26,115.17,115.19,54445.0,106.1126,106.131,106.0481,106.0665,54445.0
2022-06-15 13:45:00,115.2,115.24,115.0,115.02,37656.0,106.0758,106.1126,105.8916,105.91,37656.0
2022-06-15 13:50:00,114.99,115.19,114.84,115.19,59115.0,105.8824,106.0665,105.7443,106.0665,59115.0
2022-06-15 13:55:00,115.18,115.45,115.08,115.36,58770.0,106.0573,106.306,105.9653,106.2231,58770.0
2022-06-15 14:00:00,115.27,115.94,114.44,114.77,281375.0,106.1402,106.7571,105.3759,105.6798,281375.0
2022-06-15 14:05:00,114.75,114.86,114.01,114.53,112227.0,105.6614,105.7627,104.98,105.4588,112227.0
2022-06-15 14:10:00,114.56,114.59,114.08,114.44,72708.0,105.4864,105.5141,105.0445,105.3759,72708.0
2022-06-15 14:15:00,114.47,114.93,114.2,114.5,83540.0,105.4036,105.8271,105.155,105.4312,83540.0
2022-06-15 14:20:00,114.51,114.72,113.99,114.17,138764.0,105.4404,105.6338,104.9616,105.1273,138764.0
2022-06-15 14:25:00,114.18,114.35,113.93,113.99,81084.0,105.1365,105.2931,104.9063,104.9616,81084.0
2022-06-15 14:30:00,113.96,114.09,113.16,113.6,158345.0,104.934,105.0537,104.1973,104.6025,158345.0
2022-06-15 14:35:00,113.51,114.88,113.46,114.69,220811.0,104.5196,105.7811,104.4736,105.6061,220811.0
2022-06-15 14:40:00,114.7,115.84,114.51,115.68,225794.0,105.6154,106.6651,105.4404,106.5177,225794.0
2022-06-15 14:45:00,115.74,116.22,115.5,115.64,199094.0,106.573,107.015,106.352,106.4809,199094.0
2022-06-15 14:50:00,115.62,115.99,114.9,115.25,151138.0,106.4625,106.8032,105.7995,106.1218,151138.0
2022-06-15 14:55:00,115.3,115.43,114.82,115.16,95675.0,106.1678,106.2875,105.7259,106.0389,95675.0
2022-06-15 15:00:00,115.16,115.73,115.07,115.48,107652.0,106.0389,106.5638,105.9561,106.3336,107652.0
2022-06-15 15:05:00,115.5,115.72,115.29,115.61,97429.0,106.352,106.5546,106.1586,106.4533,97429.0
2022-06-15 15:10:00,115.64,115.94,115.35,115.6,149062.0,106.4809,106.7571,106.2139,106.4441,149062.0
2022-06-15 15:15:00,115.59,115.59,115.24,115.53,126869.0,106.4349,106.4349,106.1126,106.3796,126869.0
2022-06-15 15:20:00,115.54,116.15,115.48,116.11,163394.0,106.3888,106.9505,106.3336,106.9137,163394.0
2022-06-15 15:25:00,116.09,116.53,115.98,116.48,130937.0,106.8953,107.3004,106.794,107.2544,130937.0
2022-06-15 15:30:00,116.48,116.89,116.22,116.84,203601.0,107.2544,107.6319,107.015,107.5859,203601.0
2022-06-15 15:35:00,116.85,116.95,116.07,116.14,170949.0,107.5951,107.6871,106.8768,106.9413,170949.0
2022-06-15 15:40:00,116.13,116.16,115.62,115.69,170421.0,106.9321,106.9597,106.4625,106.5269,170421.0
2022-06-15 15:45:00,115.67,115.9,115.5,115.88,145039.0,106.5085,106.7203,106.352,106.7019,145039.0
2022-06-15 15:50:00,115.83,115.86,115.21,115.32,248616.0,106.6559,106.6835,106.085,106.1863,248616.0
2022-06-15 15:55:00,115.33,115.55,115.29,115.42,503801.0,106.1955,106.398,106.1586,106.2783,503801.0
2022-06-16 09:30:00,113.86,114.04,113.07,113.09,434363.0,104.8419,105.0076,104.1145,104.1329,434363.0
2022-06-16 09:35:00,113.06,113.9,112.55,112.79,447891.0,104.1052,104.8787,103.6356,103.8566,447891.0
2022-06-16 09:40:00,112.78,112.96,112.51,112.68,151150.0,103.8474,104.0132,103.5988,103.7553,151150.0
2022-06-16 09:45:00,112.68,113.45,112.5,113.05,307096.0,103.7553,104.4644,103.5896,104.096,307096.0
2022-06-16 09:50:00,113.03,113.03,112.48,112.64,140850.0,104.0776,104.0776,103.5712,103.7185,140850.0
2022-06-16 09:55:00,112.62,112.62,112.14,112.15,160420.0,103.7001,103.7001,103.2581,103.2673,160420.0
2022-06-16 10:00:00,112.14,112.24,111.92,112.16,162401.0,103.2581,103.3502,103.0555,103.2765,162401.0
2022-06-16 10:05:00,112.12,112.4,112.0,112.27,183293.0,103.2397,103.4975,103.1292,103.3778,183293.0
2022-06-16 10:10:00,112.26,112.41,112.16,112.27,157044.0,103.3686,103.5067,103.2765,103.3778,157044.0
2022-06-16 10:15:00,112.26,112.84,112.23,112.54,110584.0,103.3686,103.9027,103.341,103.6264,110584.0
2022-06-16 10:20:00,112.52,113.08,112.45,112.92,105686.0,103.608,104.1237,103.5436,103.9763,105686.0
2022-06-16 10:25:00,112.9,113.21,112.86,113.11,124909.0,103.9579,104.2434,103.9211,104.1513,124909.0
2022-06-16 10:30:00,113.1,113.14,112.85,112.88,186255.0,104.1421,104.1789,103.9119,103.9395,186255.0
2022-06-16 10:35:00,112.87,112.94,112.42,112.48,136959.0,103.9303,103.9948,103.5159,103.5712,136959.0
2022-06-16 10:40:00,112.46,112.55,112.19,112.22,87499.0,103.5528,103.6356,103.3042,103.3318,87499.0
2022-06-16 10:45:00,112.21,112.32,112.06,112.07,87796.0,103.3226,103.4239,103.1845,103.1937,87796.0
2022-06-16 10:50:00,112.07,112.2,111.87,112.18,126462.0,103.1937,103.3134,103.0095,103.2949,126462.0
2022-06-16 10:55:00,112.18,112.26,112.0,112.03,116910.0,103.2949,103.3686,103.1292,103.1568,116910.0
2022-06-16 11:00:00,112.0,112.5,111.99,112.46,97647.0,103.1292,103.5896,103.12,103.5528,97647.0
2022-06-16 11:05:00,112.44,112.47,112.14,112.25,96239.0,103.5344,103.562,103.2581,103.3594,96239.0
2022-06-16 11:10:00,112.25,112.54,112.12,112.53,108312.0,103.3594,103.6264,103.2397,103.6172,108312.0
2022-06-16 11:15:00,112.52,112.7,112.41,112.67,72398.0,103.608,103.7738,103.5067,103.7461,72398.0
2022-06-16 11:20:00,112.68,112.82,112.63,112.73,60655.0,103.7553,103.8843,103.7093,103.8014,60655.0
2022-06-16 11:25:00,112.71,113.23,112.69,113.06,133232.0,103.783,104.2618,103.7646,104.1052,133232.0
2022-06-16 11:30:00,113.07,113.15,112.91,113.08,105097.0,104.1145,104.1881,103.9671,104.1237,105097.0
2022-06-16 11:35:00,113.06,113.18,112.88,113.12,78656.0,104.1052,104.2157,103.9395,104.1605,78656.0
2022-06-16 11:40:00,113.11,113.14,112.71,112.84,79267.0,104.1513,104.1789,103.783,103.9027,79267.0
2022-06-16 11:45:00,112.83,112.84,112.66,112.84,47119.0,103.8935,103.9027,103.7369,103.9027,47119.0
2022-06-16 11:50:00,112.88,112.95,112.75,112.75,58187.0,103.9395,104.004,103.8198,103.8198,58187.0
2022-06-16 11:55:00,112.75,112.92,112.74,112.87,84517.0,103.8198,103.9763,103.8106,103.9303,84517.0
2022-06-16 12:00:00,112.87,112.9,112.54,112.74,101325.0,103.9303,103.9579,103.6264,103.8106,101325.0
2022-06-16 12:05:00,112.73,112.77,112.37,112.37,114495.0,103.8014,103.8382,103.4699,103.4699,114495.0
2022-06-16 12:10:00,112.37,112.51,112.25,112.26,87367.0,103.4699,103.5988,103.3594,103.3686,87367.0
2022-06-16 12:15:00,112.27,112.56,112.26,112.3,71349.0,103.3778,103.6449,103.3686,103.4054,71349.0
2022-06-16 12:20:00,112.31,112.45,112.25,112.39,90654.0,103.4147,103.5436,103.3594,103.4883,90654.0
2022-06-16 12:25:00,112.39,112.83,112.32,112.79,78819.0,103.4883,103.8935,103.4239,103.8566,78819.0
2022-06-16 12:30:00,112.77,113.06,112.62,112.94,86790.0,103.8382,104.1052,103.7001,103.9948,86790.0
2022-06-16 12:35:00,112.92,113.18,112.77,113.07,141828.0,103.9763,104.2157,103.8382,104.1145,141828.0
2022-06-16 12:40:00,113.07,113.38,113.05,113.29,68885.0,104.1145,104.3999,104.096,104.317,68885.0
2022-06-16 12:45:00,113.31,113.51,113.21,113.42,78473.0,104.3354,104.5196,104.2434,104.4367,78473.0
2022-06-16 12:50:00,113.43,113.57,113.33,113.46,94303.0,104.4459,104.5749,104.3539,104.4736,94303.0
2022-06-16 12:55:00,113.46,113.65,113.31,113.65,209786.0,104.4736,104.6485,104.3354,104.6485,209786.0
2022-06-16 13:00:00,113.64,114.01,113.62,113.98,339638.0,104.6393,104.98,104.6209,104.9524,339638.0
2022-06-16 13:05:00,113.98,114.09,113.81,113.99,291927.0,104.9524,105.0537,104.7958,104.9616,291927.0
2022-06-16 13:10:00,113.99,114.07,113.82,113.99,189301.0,104.9616,105.0353,104.8051,104.9616,189301.0
2022-06-16 13:15:00,114.0,114.26,113.9,114.03,174358.0,104.9708,105.2102,104.8787,104.9984,174358.0
2022-06-16 13:20:00,114.0,114.03,113.52,113.56,165872.0,104.9708,104.9984,104.5288,104.5656,165872.0
2022-06-16 13:25:00,113.55,114.01,113.45,113.87,280282.0,104.5564,104.98,104.4644,104.8511,280282.0
2022-06-16 13:30:00,113.85,114.02,113.64,114.02,106501.0,104.8327,104.9892,104.6393,104.9892,106501.0
2022-06-16 13:35:00,114.02,114.04,113.82,113.98,148263.0,104.9892,105.0076,104.8051,104.9524,148263.0
2022-06-16 13:40:00,113.97,114.0,113.6,113.6,103058.0,104.9432,104.9708,104.6025,104.6025,103058.0
2022-06-16 13:45:00,113.62,113.62,113.4,113.55,85118.0,104.6209,104.6209,104.4183,104.5564,85118.0
2022-06-16 13:50:00,113.55,113.58,113.36,113.4,94629.0,104.5564,104.5841,104.3815,104.4183,94629.0
2022-06-16 13:55:00,113.39,113.44,113.0,113.03,123442.0,104.4091,104.4552,104.05,104.0776,123442.0
2022-06-16 14:00:00,113.02,113.16,112.95,113.04,110299.0,104.0684,104.1973,104.004,104.0868,110299.0
2022-06-16 14:05:00,113.05,113.18,112.91,113.0,86200.0,104.096,104.2157,103.9671,104.05,86200.0
2022-06-16 14:10:00,113.01,113.36,113.0,113.32,125555.0,104.0592,104.3815,104.05,104.3447,125555.0
2022-06-16 14:15:00,113.3,113.33,113.19,113.28,108752.0,104.3262,104.3539,104.225,104.3078,108752.0
2022-06-16 14:20:00,113.28,113.33,113.06,113.11,120768.0,104.3078,104.3539,104.1052,104.1513,120768.0
2022-06-16 14:25:00,113.1,113.26,113.09,113.18,88715.0,104.1421,104.2894,104.1329,104.2157,88715.0
2022-06-16 14:30:00,113.17,113.33,113.14,113.24,65804.0,104.2065,104.3539,104.1789,104.271,65804.0
2022-06-16 14:35:00,113.23,113.37,113.15,113.28,47511.0,104.2618,104.3907,104.1881,104.3078,47511.0
2022-06-16 14:40:00,113.27,113.43,113.11,113.22,85329.0,104.2986,104.4459,104.1513,104.2526,85329.0
2022-06-16 14:45:00,113.22,113.27,112.64,112.65,97474.0,104.2526,104.2986,103.7185,103.7277,97474.0
2022-06-16 14:50:00,112.65,112.77,112.51,112.52,98088.0,103.7277,103.8382,103.5988,103.608,98088.0
2022-06-16 14:55:00,112.53,112.74,112.47,112.73,143862.0,103.6172,103.8106,103.562,103.8014,143862.0
2022-06-16 15:00:00,112.7,113.13,112.69,113.0,98195.0,103.7738,104.1697,103.7646,104.05,98195.0
2022-06-16 15:05:00,112.97,113.21,112.83,113.21,148388.0,104.0224,104.2434,103.8935,104.2434,148388.0
2022-06-16 15:10:00,113.2,113.4,113.0,113.14,136591.0,104.2342,104.4183,104.05,104.1789,136591.0
2022-06-16 15:15:00,113.12,113.29,112.89,113.29,106393.0,104.1605,104.317,103.9487,104.317,106393.0
2022-06-16 15:20:00,113.28,113.45,113.26,113.3,124729.0,104.3078,104.4644,104.2894,104.3262,124729.0
2022-06-16 15:25:00,113.3,113.55,113.24,113.38,118479.0,104.3262,104.5564,104.271,104.3999,118479.0
2022-06-16 15:30:00,113.37,113.42,112.95,112.97,160360.0,104.3907,104.4367,104.004,104.0224,160360.0
2022-06-16 15:35:00,112.95,113.11,112.89,113.0,164522.0,104.004,104.1513,103.9487,104.05,164522.0
2022-06-16 15:40:00,113.01,113.37,113.01,113.09,174326.0,104.0592,104.3907,104.0592,104.1329,174326.0
2022-06-16 15:45:00,113.08,113.23,112.75,112.83,225043.0,104.1237,104.2618,103.8198,103.8935,225043.0
2022-06-16 15:50:00,112.81,113.14,112.75,113.03,385107.0,103.8751,104.1789,103.8198,104.0776,385107.0
2022-06-16 15:55:00,113.04,113.52,112.95,113.49,705721.0,104.0868,104.5288,104.004,104.5012,705721.0
2022-06-17 09:30:00,113.54,114.09,113.23,113.99,2866729.0,104.5472,105.0537,104.2618,104.9616,2866729.0
2022-06-17 09:35:00,113.96,113.99,113.36,113.39,147082.0,104.934,104.9616,104.3815,104.4091,147082.0
2022-06-17 09:40:00,113.36,114.12,113.36,114.02,117670.0,104.3815,105.0813,104.3815,104.9892,117670.0
2022-06-17 09:45:00,113.98,114.17,113.83,114.16,82646.0,104.9524,105.1273,104.8143,105.1181,82646.0
2022-06-17 09:50:00,114.2,114.63,114.09,114.47,99064.0,105.155,105.5509,105.0537,105.4036,99064.0
2022-06-17 09:55:00,114.49,114.56,114.21,114.32,92196.0,105.422,105.4864,105.1642,105.2655,92196.0
2022-06-17 10:00:00,114.32,114.36,113.86,113.91,94013.0,105.2655,105.3023,104.8419,104.8879,94013.0
2022-06-17 10:05:00,113.92,114.01,113.76,113.92,90601.0,104.8971,104.98,104.7498,104.8971,90601.0
2022-06-17 10:10:00,113.91,113.96,113.6,113.73,65989.0,104.8879,104.934,104.6025,104.7222,65989.0
2022-06-17 10:15:00,113.73,113.79,113.33,113.39,161131.0,104.7222,104.7774,104.3539,104.4091,161131.0
2022-06-17 10:20:00,113.39,113.39,112.95,113.06,107226.0,104.4091,104.4091,104.004,104.1052,107226.0
2022-06-17 10:25:00,113.06,113.27,112.79,112.92,78477.0,104.1052,104.2986,103.8566,103.9763,78477.0
2022-06-17 10:30:00,112.94,113.09,112.59,112.74,90496.0,103.9948,104.1329,103.6725,103.8106,90496.0
2022-06-17 10:35:00,112.72,113.05,112.57,112.82,120764.0,103.7922,104.096,103.6541,103.8843,120764.0
2022-06-17 10:40:00,112.78,112.97,112.66,112.97,94582.0,103.8474,104.0224,103.7369,104.0224,94582.0
2022-06-17 10:45:00,112.96,112.96,112.4,112.66,94159.0,104.0132,104.0132,103.4975,103.7369,94159.0
2022-06-17 10:50:00,112.63,112.92,112.56,112.67,108922.0,103.7093,103.9763,103.6449,103.7461,108922.0
2022-06-17 10:55:00,112.68,112.96,112.63,112.77,125042.0,103.7553,104.0132,103.7093,103.8382,125042.0
2022-06-17 11:00:00,112.75,113.18,112.67,113.02,151743.0,103.8198,104.2157,103.7461,104.0684,151743.0
2022-06-17 11:05:00,112.99,113.57,112.99,113.48,231630.0,104.0408,104.5749,104.0408,104.492,231630.0
2022-06-17 11:10:00,113.47,113.48,113.12,113.15,134171.0,104.4828,104.492,104.1605,104.1881,134171.0
2022-06-17 11:15:00,113.14,113.25,113.05,113.16,551761.0,104.1789,104.2802,104.096,104.1973,551761.0
2022-06-17 11:20:00,113.15,113.17,112.6,112.66,164161.0,104.1881,104.2065,103.6817,103.7369,164161.0
2022-06-17 11:25:00,112.67,113.19,112.63,113.01,159271.0,103.7461,104.225,103.7093,104.0592,159271.0
2022-06-17 11:30:00,113.01,113.36,113.01,113.14,117307.0,104.0592,104.3815,104.0592,104.1789,117307.0
2022-06-17 11:35:00,113.12,113.17,112.86,113.04,130675.0,104.1605,104.2065,103.9211,104.0868,130675.0
2022-06-17 11:40:00,113.04,113.21,112.76,112.76,132697.0,104.0868,104.2434,103.829,103.829,132697.0
2022-06-17 11:45:00,112.75,112.99,112.65,112.84,82909.0,103.8198,104.0408,103.7277,103.9027,82909.0
2022-06-17 11:50:00,112.82,112.92,112.56,112.64,142253.0,103.8843,103.9763,103.6449,103.7185,142253.0
2022-06-17 11:55:00,112.65,112.72,112.52,112.54,96745.0,103.7277,103.7922,103.608,103.6264,96745.0
2022-06-17 12:00:00,112.54,112.54,112.23,112.32,84781.0,103.6264,103.6264,103.341,103.4239,84781.0
2022-06-17 12:05:00,112.32,112.46,112.16,112.38,88353.0,103.4239,103.5528,103.2765,103.4791,88353.0
2022-06-17 12:10:00,112.38,112.69,112.29,112.66,81280.0,103.4791,103.7646,103.3962,103.7369,81280.0
2022-06-17 12:15:00,112.68,112.88,112.54,112.54,106910.0,103.7553,103.9395,103.6264,103.6264,106910.0
2022-06-17 12:20:00,112.52,112.75,112.45,112.71,97866.0,103.608,103.8198,103.5436,103.783,97866.0
2022-06-17 12:25:00,112.72,112.95,112.64,112.9,78993.0,103.7922,104.004,103.7185,103.9579,78993.0
2022-06-17 12:30:00,112.91,112.91,112.71,112.81,78608.0,103.9671,103.9671,103.783,103.8751,78608.0
2022-06-17 12:35:00,112.81,112.95,112.62,112.93,85156.0,103.8751,104.004,103.7001,103.9855,85156.0
2022-06-17 12:40:00,112.94,113.01,112.67,112.97,109487.0,103.9948,104.0592,103.7461,104.0224,109487.0
2022-06-17 12:45:00,112.97,113.08,112.77,113.04,99914.0,104.0224,104.1237,103.8382,104.0868,99914.0
2022-06-17 12:50:00,113.04,113.07,112.69,112.8,91055.0,104.0868,104.1145,103.7646,103.8658,91055.0
2022-06-17 12:55:00,112.8,112.88,112.66,112.76,88242.0,103.8658,103.9395,103.7369,103.829,88242.0
2022-06-17 13:00:00,112.76,113.05,112.66,113.05,68035.0,103.829,104.096,103.7369,104.096,68035.0
2022-06-17 13:05:00,113.02,113.61,113.01,113.58,110614.0,104.0684,104.6117,104.0592,104.5841,110614.0
2022-06-17 13:10:00,113.59,113.84,113.43,113.71,81551.0,104.5933,104.8235,104.4459,104.7038,81551.0
2022-06-17 13:15:00,113.72,113.74,113.51,113.57,61828.0,104.713,104.7314,104.5196,104.5749,61828.0
2022-06-17 13:20:00,113.58,113.66,113.36,113.66,87236.0,104.5841,104.6577,104.3815,104.6577,87236.0
2022-06-17 13:25:00,113.65,113.65,113.24,113.3,61429.0,104.6485,104.6485,104.271,104.3262,61429.0
2022-06-17 13:30:00,113.29,113.36,113.08,113.36,60820.0,104.317,104.3815,104.1237,104.3815,60820.0
2022-06-17 13:35:00,113.38,113.5,113.26,113.41,60945.0,104.3999,104.5104,104.2894,104.4275,60945.0
2022-06-17 13:40:00,113.42,113.64,113.37,113.57,66728.0,104.4367,104.6393,104.3907,104.5749,66728.0
2022-06-17 13:45:00,113.57,113.59,113.19,113.45,84856.0,104.5749,104.5933,104.225,104.4644,84856.0
2022-06-17 13:50:00,113.43,113.55,113.37,113.47,86347.0,104.4459,104.5564,104.3907,104.4828,86347.0
2022-06-17 13:55:00,113.43,113.61,113.35,113.53,86858.0,104.4459,104.6117,104.3723,104.538,86858.0
2022-06-17 14:00:00,113.55,113.91,113.52,113.9,121994.0,104.5564,104.8879,104.5288,104.8787,121994.0
2022-06-17 14:05:00,113.89,114.04,113.78,114.02,76458.0,104.8695,105.0076,104.7682,104.9892,76458.0
2022-06-17 14:10:00,114.0,114.08,113.88,114.08,83106.0,104.9708,105.0445,104.8603,105.0445,83106.0
2022-06-17 14:15:00,114.06,114.22,113.94,114.09,75927.0,105.026,105.1734,104.9156,105.0537,75927.0
2022-06-17 14:20:00,114.1,114.24,114.07,114.09,70829.0,105.0629,105.1918,105.0353,105.0537,70829.0
2022-06-17 14:25:00,114.1,114.11,113.74,113.75,80102.0,105.0629,105.0721,104.7314,104.7406,80102.0
2022-06-17 14:30:00,113.75,113.81,113.52,113.7,104159.0,104.7406,104.7958,104.5288,104.6946,104159.0
2022-06-17 14:35:00,113.69,113.97,113.67,113.96,97182.0,104.6854,104.9432,104.6669,104.934,97182.0
2022-06-17 14:40:00,113.98,114.25,113.91,113.95,127004.0,104.9524,105.201,104.8879,104.9248,127004.0
2022-06-17 14:45:00,113.94,114.07,113.87,113.91,97341.0,104.9156,105.0353,104.8511,104.8879,97341.0
2022-06-17 14:50:00,113.91,113.96,113.73,113.83,83153.0,104.8879,104.934,104.7222,104.8143,83153.0
2022-06-17 14:55:00,113.83,114.03,113.69,113.82,84449.0,104.8143,104.9984,104.6854,104.8051,84449.0
2022-06-17 15:00:00,113.82,114.06,113.78,113.87,103241.0,104.8051,105.026,104.7682,104.8511,103241.0
2022-06-17 15:05:00,113.88,113.95,113.68,113.68,93286.0,104.8603,104.9248,104.6761,104.6761,93286.0
2022-06-17 15:10:00,113.68,113.7,113.15,113.26,111638.0,104.6761,104.6946,104.1881,104.2894,111638.0
2022-06-17 15:15:00,113.26,113.51,113.17,113.43,143526.0,104.2894,104.5196,104.2065,104.4459,143526.0
2022-06-17 15:20:00,113.41,113.76,113.4,113.64,118488.0,104.4275,104.7498,104.4183,104.6393,118488.0
2022-06-17 15:25:00,113.66,113.76,113.42,113.55,154009.0,104.6577,104.7498,104.4367,104.5564,154009.0
2022-06-17 15:30:00,113.56,113.59,113.14,113.43,217303.0,104.5656,104.5933,104.1789,104.4459,217303.0
2022-06-17 15:35:00,113.42,113.63,113.34,113.58,188356.0,104.4367,104.6301,104.3631,104.5841,188356.0
2022-06-17 15:40:00,113.57,113.58,113.15,113.2,216494.0,104.5749,104.5841,104.1881,104.2342,216494.0
2022-06-17 15:45:00,113.19,113.2,113.0,113.18,233001.0,104.225,104.2342,104.05,104.2157,233001.0
2022-06-17 15:50:00,113.17,113.32,112.94,113.23,378619.0,104.2065,104.3447,103.9948,104.2618,378619.0
2022-06-17 15:55:00,113.22,113.48,112.89,112.91,1162455.0,104.2526,104.492,103.9487,103.9671,1162455.0
2022-06-21 09:30:00,115.87,116.93,115.86,116.39,704157.0,106.6927,107.6687,106.6835,107.1715,704157.0
2022-06-21 09:35:00,116.38,116.46,115.93,116.09,132813.0,107.1623,107.236,106.7479,106.8953,132813.0
2022-06-21 09:40:00,116.06,116.45,115.99,116.43,86030.0,106.8676,107.2268,106.8032,107.2083,86030.0
2022-06-21 09:45:00,116.4,116.44,116.04,116.44,81798.0,107.1807,107.2175,106.8492,107.2175,81798.0
2022-06-21 09:50:00,116.45,116.66,116.34,116.55,114744.0,107.2268,107.4201,107.1255,107.3188,114744.0
2022-06-21 09:55:00,116.53,116.88,116.52,116.8,150088.0,107.3004,107.6227,107.2912,107.549,150088.0
2022-06-21 10:00:00,116.82,116.95,116.68,116.9,158244.0,107.5674,107.6871,107.4385,107.6411,158244.0
2022-06-21 10:05:00,116.92,117.03,116.62,116.63,137414.0,107.6595,107.7608,107.3833,107.3925,137414.0
2022-06-21 10:10:00,116.63,116.76,116.52,116.54,70979.0,107.3925,107.5122,107.2912,107.3096,70979.0
2022-06-21 10:15:00,116.55,116.55,116.25,116.3,72129.0,107.3188,107.3188,107.0426,107.0886,72129.0
2022-06-21 10:20:00,116.31,116.46,116.16,116.36,107693.0,107.0978,107.236,106.9597,107.1439,107693.0
2022-06-21 10:25:00,116.36,116.41,115.94,115.99,84855.0,107.1439,107.1899,106.7571,106.8032,84855.0
2022-06-21 10:30:00,116.01,116.04,115.82,115.91,66798.0,106.8216,106.8492,106.6466,106.7295,66798.0
2022-06-21 10:35:00,115.91,116.13,115.79,116.01,110813.0,106.7295,106.9321,106.619,106.8216,110813.0
2022-06-21 10:40:00,116.0,116.17,115.98,116.01,99510.0,106.8124,106.9689,106.794,106.8216,99510.0
2022-06-21 10:45:00,116.04,116.07,115.78,115.92,81284.0,106.8492,106.8768,106.6098,106.7387,81284.0
2022-06-21 10:50:00,115.92,115.94,115.74,115.81,104075.0,106.7387,106.7571,106.573,106.6374,104075.0
2022-06-21 10:55:00,115.79,115.84,115.73,115.81,71398.0,106.619,106.6651,106.5638,106.6374,71398.0
2022-06-21 11:00:00,115.8,116.03,115.75,115.94,141360.0,106.6282,106.84,106.5822,106.7571,141360.0
2022-06-21 11:05:00,115.91,116.01,115.79,115.93,62846.0,106.7295,106.8216,106.619,106.7479,62846.0
2022-06-21 11:10:00,115.91,115.93,115.53,115.53,63457.0,106.7295,106.7479,106.3796,106.3796,63457.0
2022-06-21 11:15:00,115.52,115.73,115.44,115.46,89102.0,106.3704,106.5638,106.2967,106.3152,89102.0
2022-06-21 11:20:00,115.5,115.6,115.36,115.36,60904.0,106.352,106.4441,106.2231,106.2231,60904.0
2022-06-21 11:25:00,115.37,115.42,115.29,115.34,63619.0,106.2323,106.2783,106.1586,106.2047,63619.0
2022-06-21 11:30:00,115.35,115.44,115.26,115.34,130339.0,106.2139,106.2967,106.131,106.2047,130339.0
2022-06-21 11:35:00,115.33,115.38,115.04,115.1,125888.0,106.1955,106.2415,105.9284,105.9837,125888.0
2022-06-21 11:40:00,115.1,115.4,115.06,115.29,81658.0,105.9837,106.2599,105.9468,106.1586,81658.0
2022-06-21 11:45:00,115.3,115.47,115.24,115.47,59154.0,106.1678,106.3244,106.1126,106.3244,59154.0
2022-06-21 11:50:00,115.45,115.45,115.15,115.17,64194.0,106.306,106.306,106.0297,106.0481,64194.0
2022-06-21 11:55:00,115.17,115.3,115.07,115.07,64006.0,106.0481,106.1678,105.9561,105.9561,64006.0
2022-06-21 12:00:00,115.07,115.33,115.06,115.2,52432.0,105.9561,106.1955,105.9468,106.0758,52432.0
2022-06-21 12:05:00,115.2,115.29,115.15,115.28,37317.0,106.0758,106.1586,106.0297,106.1494,37317.0
2022-06-21 12:10:00,115.3,115.38,115.17,115.26,43917.0,106.1678,106.2415,106.0481,106.131,43917.0
2022-06-21 12:15:00,115.27,115.56,115.22,115.56,49160.0,106.1402,106.4072,106.0942,106.4072,49160.0
2022-06-21 12:20:00,115.57,115.59,115.41,115.54,45947.0,106.4164,106.4349,106.2691,106.3888,45947.0
2022-06-21 12:25:00,115.55,115.66,115.52,115.6,36778.0,106.398,106.4993,106.3704,106.4441,36778.0
2022-06-21 12:30:00,115.61,115.69,115.55,115.64,40194.0,106.4533,106.5269,106.398,106.4809,40194.0
2022-06-21 12:35:00,115.66,115.73,115.64,115.64,64146.0,106.4993,106.5638,106.4809,106.4809,64146.0
2022-06-21 12:40:00,115.63,115.68,115.59,115.62,31564.0,106.4717,106.5177,106.4349,106.4625,31564.0
2022-06-21 12:45:00,115.62,115.62,115.33,115.33,49732.0,106.4625,106.4625,106.1955,106.1955,49732.0
2022-06-21 12:50:00,115.34,115.37,115.24,115.32,80793.0,106.2047,106.2323,106.1126,106.1863,80793.0
2022-06-21 12:55:00,115.31,115.58,115.28,115.54,31419.0,106.177,106.4257,106.1494,106.3888,31419.0
2022-06-21 13:00:00,115.56,115.67,115.56,115.63,50202.0,106.4072,106.5085,106.4072,106.4717,50202.0
2022-06-21 13:05:00,115.61,115.69,115.54,115.68,56167.0,106.4533,106.5269,106.3888,106.5177,56167.0
2022-06-21 13:10:00,115.67,115.82,115.62,115.79,49522.0,106.5085,106.6466,106.4625,106.619,49522.0
2022-06-21 13:15:00,115.79,115.8,115.66,115.71,36654.0,106.619,106.6282,106.4993,106.5454,36654.0
2022-06-21 13:20:00,115.73,115.73,115.62,115.7,31830.0,106.5638,106.5638,106.4625,106.5362,31830.0
2022-06-21 13:25:00,115.7,115.71,115.51,115.51,51504.0,106.5362,106.5454,106.3612,106.3612,51504.0
2022-06-21 13:30:00,115.52,115.83,115.51,115.81,55755.0,106.3704,106.6559,106.3612,106.6374,55755.0
2022-06-21 13:35:00,115.82,115.82,115.51,115.51,39475.0,106.6466,106.6466,106.3612,106.3612,39475.0
2022-06-21 13:40:00,115.51,115.51,115.29,115.49,57636.0,106.3612,106.3612,106.1586,106.3428,57636.0
2022-06-21 13:45:00,115.5,115.5,115.35,115.45,42612.0,106.352,106.352,106.2139,106.306,42612.0
2022-06-21 13:50:00,115.44,115.47,115.27,115.31,58365.0,106.2967,106.3244,106.1402,106.177,58365.0
2022-06-21 13:55:00,115.31,115.31,115.18,115.2,50232.0,106.177,106.177,106.0573,106.0758,50232.0
2022-06-21 14:00:00,115.2,115.4,115.17,115.38,68766.0,106.0758,106.2599,106.0481,106.2415,68766.0
2022-06-21 14:05:00,115.38,115.51,115.29,115.48,45384.0,106.2415,106.3612,106.1586,106.3336,45384.0
2022-06-21 14:10:00,115.5,115.68,115.46,115.51,65524.0,106.352,106.5177,106.3152,106.3612,65524.0
2022-06-21 14:15:00,115.52,115.65,115.47,115.61,55602.0,106.3704,106.4901,106.3244,106.4533,55602.0
2022-06-21 14:20:00,115.61,115.62,115.41,115.47,45001.0,106.4533,106.4625,106.2691,106.3244,45001.0
2022-06-21 14:25:00,115.46,115.63,115.45,115.6,57802.0,106.3152,106.4717,106.306,106.4441,57802.0
2022-06-21 14:30:00,115.62,115.67,115.53,115.65,42847.0,106.4625,106.5085,106.3796,106.4901,42847.0
2022-06-21 14:35:00,115.67,115.68,115.39,115.45,58193.0,106.5085,106.5177,106.2507,106.306,58193.0
2022-06-21 14:40:00,115.43,115.76,115.41,115.71,74435.0,106.2875,106.5914,106.2691,106.5454,74435.0
2022-06-21 14:45:00,115.68,115.74,115.61,115.62,44865.0,106.5177,106.573,106.4533,106.4625,44865.0
2022-06-21 14:50:00,115.6,115.9,115.58,115.88,40956.0,106.4441,106.7203,106.4257,106.7019,40956.0
2022-06-21 14:55:00,115.89,116.05,115.86,116.05,44425.0,106.7111,106.8584,106.6835,106.8584,44425.0
2022-06-21 15:00:00,116.04,116.19,115.99,116.17,56547.0,106.8492,106.9873,106.8032,106.9689,56547.0
2022-06-21 15:05:00,116.17,116.24,116.07,116.21,51185.0,106.9689,107.0334,106.8768,107.0058,51185.0
2022-06-21 15:10:00,116.22,116.26,116.11,116.11,68055.0,107.015,107.0518,106.9137,106.9137,68055.0
2022-06-21 15:15:00,116.11,116.16,115.98,115.99,72923.0,106.9137,106.9597,106.794,106.8032,72923.0
2022-06-21 15:20:00,115.98,116.09,115.93,116.04,70114.0,106.794,106.8953,106.7479,106.8492,70114.0
2022-06-21 15:25:00,116.04,116.12,115.92,116.1,81741.0,106.8492,106.9229,106.7387,106.9045,81741.0
2022-06-21 15:30:00,116.09,116.17,115.94,116.06,104617.0,106.8953,106.9689,106.7571,106.8676,104617.0
2022-06-21 15:35:00,116.06,116.06,115.88,115.95,74378.0,106.8676,106.8676,106.7019,106.7664,74378.0
2022-06-21 15:40:00,115.95,115.96,115.83,115.92,71549.0,106.7664,106.7756,106.6559,106.7387,71549.0
2022-06-21 15:45:00,115.92,116.08,115.87,116.08,118458.0,106.7387,106.8861,106.6927,106.8861,118458.0
2022-06-21 15:50:00,116.06,116.21,115.98,116.1,192369.0,106.8676,107.0058,106.794,106.9045,192369.0
2022-06-21 15:55:00,116.08,116.09,115.7,115.83,423023.0,106.8861,106.8953,106.5362,106.6559,423023.0
2022-06-22 09:30:00,114.88,115.22,114.5,114.78,278223.0,105.7811,106.0942,105.4312,105.689,278223.0
2022-06-22 09:35:00,114.74,115.04,114.65,114.96,108976.0,105.6522,105.9284,105.5693,105.8548,108976.0
2022-06-22 09:40:00,114.94,115.02,114.68,114.77,63720.0,105.8363,105.91,105.5969,105.6798,63720.0
2022-06-22 09:45:00,114.77,114.86,114.52,114.76,98192.0,105.6798,105.7627,105.4496,105.6706,98192.0
2022-06-22 09:50:00,114.77,115.16,114.39,115.1,104385.0,105.6798,106.0389,105.3299,105.9837,104385.0
2022-06-22 09:55:00,115.08,115.33,114.79,114.95,112912.0,105.9653,106.1955,105.6982,105.8456,112912.0
2022-06-22 10:00:00,114.95,115.16,114.85,115.15,150670.0,105.8456,106.0389,105.7535,106.0297,150670.0
2022-06-22 10:05:00,115.17,115.33,114.97,115.27,66525.0,106.0481,106.1955,105.864,106.1402,66525.0
2022-06-22 10:10:00,115.27,115.58,115.11,115.51,84947.0,106.1402,106.4257,105.9929,106.3612,84947.0
2022-06-22 10:15:00,115.49,115.83,115.48,115.82,54550.0,106.3428,106.6559,106.3336,106.6466,54550.0
2022-06-22 10:20:00,115.84,115.9,115.63,115.86,61369.0,106.6651,106.7203,106.4717,106.6835,61369.0
2022-06-22 10:25:00,115.86,115.93,115.73,115.87,75559.0,106.6835,106.7479,106.5638,106.6927,75559.0
2022-06-22 10:30:00,115.88,115.96,115.77,115.8,69883.0,106.7019,106.7756,106.6006,106.6282,69883.0
2022-06-22 10:35:00,115.78,116.15,115.74,116.15,65231.0,106.6098,106.9505,106.573,106.9505,65231.0
2022-06-22 10:40:00,116.15,116.16,115.88,116.05,79075.0,106.9505,106.9597,106.7019,106.8584,79075.0
2022-06-22 10:45:00,116.05,116.1,115.82,115.9,42318.0,106.8584,106.9045,106.6466,106.7203,42318.0
2022-06-22 10:50:00,115.89,115.98,115.79,115.84,53028.0,106.7111,106.794,106.619,106.6651,53028.0
2022-06-22 10:55:00,115.83,115.85,115.57,115.61,66195.0,106.6559,106.6743,106.4164,106.4533,66195.0
2022-06-22 11:00:00,115.57,115.65,115.32,115.46,59123.0,106.4164,106.4901,106.1863,106.3152,59123.0
2022-06-22 11:05:00,115.47,115.62,115.29,115.55,51408.0,106.3244,106.4625,106.1586,106.398,51408.0
2022-06-22 11:10:00,115.54,115.58,115.44,115.44,48154.0,106.3888,106.4257,106.2967,106.2967,48154.0
2022-06-22 11:15:00,115.44,115.65,115.43,115.6,38455.0,106.2967,106.4901,106.2875,106.4441,38455.0
2022-06-22 11:20:00,115.59,115.6,115.4,115.51,31546.0,106.4349,106.4441,106.2599,106.3612,31546.0
2022-06-22 11:25:00,115.5,115.69,115.47,115.65,39623.0,106.352,106.5269,106.3244,106.4901,39623.0
2022-06-22 11:30:00,115.63,115.89,115.59,115.66,46867.0,106.4717,106.7111,106.4349,106.4993,46867.0
2022-06-22 11:35:00,115.67,115.75,115.63,115.71,35616.0,106.5085,106.5822,106.4717,106.5454,35616.0
2022-06-22 11:40:00,115.73,115.73,115.33,115.39,53458.0,106.5638,106.5638,106.1955,106.2507,53458.0
2022-06-22 11:45:00,115.39,115.51,115.27,115.48,48190.0,106.2507,106.3612,106.1402,106.3336,48190.0
2022-06-22 11:50:00,115.51,115.55,115.21,115.3,44235.0,106.3612,106.398,106.085,106.1678,44235.0
2022-06-22 11:55:00,115.28,115.33,115.03,115.09,29631.0,106.1494,106.1955,105.9192,105.9745,29631.0
2022-06-22 12:00:00,115.1,115.39,115.04,115.13,52647.0,105.9837,106.2507,105.9284,106.0113,52647.0
2022-06-22 12:05:00,115.08,115.1,114.85,114.99,50471.0,105.9653,105.9837,105.7535,105.8824,50471.0
2022-06-22 12:10:00,114.99,115.09,114.88,115.04,39461.0,105.8824,105.9745,105.7811,105.9284,39461.0
2022-06-22 12:15:00,115.02,115.31,115.02,115.25,55104.0,105.91,106.177,105.91,106.1218,55104.0
2022-06-22 12:20:00,115.25,115.37,115.16,115.26,37391.0,106.1218,106.2323,106.0389,106.131,37391.0
2022-06-22 12:25:00,115.27,115.38,115.21,115.25,22863.0,106.1402,106.2415,106.085,106.1218,22863.0
2022-06-22 12:30:00,115.25,115.38,115.16,115.35,52890.0,106.1218,106.2415,106.0389,106.2139,52890.0
2022-06-22 12:35:00,115.35,115.48,115.25,115.27,26044.0,106.2139,106.3336,106.1218,106.1402,26044.0
2022-06-22 12:40:00,115.27,115.51,115.26,115.5,34706.0,106.1402,106.3612,106.131,106.352,34706.0
2022-06-22 12:45:00,115.48,115.52,115.31,115.4,23488.0,106.3336,106.3704,106.177,106.2599,23488.0
2022-06-22 12:50:00,115.41,115.46,115.25,115.31,23642.0,106.2691,106.3152,106.1218,106.177,23642.0
2022-06-22 12:55:00,115.31,115.38,115.21,115.36,38352.0,106.177,106.2415,106.085,106.2231,38352.0
2022-06-22 13:00:00,115.36,115.4,115.09,115.12,29557.0,106.2231,106.2599,105.9745,106.0021,29557.0
2022-06-22 13:05:00,115.11,115.17,115.06,115.1,25661.0,105.9929,106.0481,105.9468,105.9837,25661.0
2022-06-22 13:10:00,115.08,115.28,115.08,115.25,36289.0,105.9653,106.1494,105.9653,106.1218,36289.0
2022-06-22 13:15:00,115.25,115.44,115.22,115.43,35668.0,106.1218,106.2967,106.0942,106.2875,35668.0
2022-06-22 13:20:00,115.42,115.63,115.42,115.56,35329.0,106.2783,106.4717,106.2783,106.4072,35329.0
2022-06-22 13:25:00,115.56,115.69,115.52,115.65,30018.0,106.4072,106.5269,106.3704,106.4901,30018.0
2022-06-22 13:30:00,115.65,115.65,115.47,115.47,26326.0,106.4901,106.4901,106.3244,106.3244,26326.0
2022-06-22 13:35:00,115.47,115.65,115.41,115.61,36740.0,106.3244,106.4901,106.2691,106.4533,36740.0
2022-06-22 13:40:00,115.61,115.8,115.57,115.8,38200.0,106.4533,106.6282,106.4164,106.6282,38200.0
2022-06-22 13:45:00,115.8,115.87,115.74,115.86,36069.0,106.6282,106.6927,106.573,106.6835,36069.0
2022-06-22 13:50:00,115.84,115.87,115.7,115.7,56450.0,106.6651,106.6927,106.5362,106.5362,56450.0
2022-06-22 13:55:00,115.72,115.79,115.62,115.76,30943.0,106.5546,106.619,106.4625,106.5914,30943.0
2022-06-22 14:00:00,115.76,115.91,115.73,115.86,53713.0,106.5914,106.7295,106.5638,106.6835,53713.0
2022-06-22 14:05:00,115.87,116.15,115.83,116.1,66698.0,106.6927,106.9505,106.6559,106.9045,66698.0
2022-06-22 14:10:00,116.1,116.1,115.94,116.07,57628.0,106.9045,106.9045,106.7571,106.8768,57628.0
2022-06-22 14:15:00,116.09,116.2,116.0,116.02,60927.0,106.8953,106.9966,106.8124,106.8308,60927.0
2022-06-22 14:20:00,116.04,116.06,115.79,115.95,48888.0,106.8492,106.8676,106.619,106.7664,48888.0
2022-06-22 14:25:00,115.94,115.96,115.8,115.88,39571.0,106.7571,106.7756,106.6282,106.7019,39571.0
2022-06-22 14:30:00,115.89,115.94,115.82,115.84,27670.0,106.7111,106.7571,106.6466,106.6651,27670.0
2022-06-22 14:35:00,115.86,115.86,115.74,115.77,54703.0,106.6835,106.6835,106.573,106.6006,54703.0
2022-06-22 14:40:00,115.77,115.86,115.7,115.83,31033.0,106.6006,106.6835,106.5362,106.6559,31033.0
2022-06-22 14:45:00,115.82,115.87,115.67,115.67,49546.0,106.6466,106.6927,106.5085,106.5085,49546.0
2022-06-22 14:50:00,115.65,115.78,115.62,115.75,33972.0,106.4901,106.6098,106.4625,106.5822,33972.0
2022-06-22 14:55:00,115.78,115.92,115.77,115.92,46622.0,106.6098,106.7387,106.6006,106.7387,46622.0
2022-06-22 15:00:00,115.92,115.99,115.75,115.94,76122.0,106.7387,106.8032,106.5822,106.7571,76122.0
2022-06-22 15:05:00,115.94,116.01,115.8,115.84,44235.0,106.7571,106.8216,106.6282,106.6651,44235.0
2022-06-22 15:10:00,115.84,115.9,115.74,115.85,55239.0,106.6651,106.7203,106.573,106.6743,55239.0
2022-06-22 15:15:00,115.86,115.95,115.75,115.79,53485.0,106.6835,106.7664,106.5822,106.619,53485.0
2022-06-22 15:20:00,115.78,115.92,115.76,115.84,57837.0,106.6098,106.7387,106.5914,106.6651,57837.0
2022-06-22 15:25:00,115.84,115.86,115.56,115.63,78752.0,106.6651,106.6835,106.4072,106.4717,78752.0
2022-06-22 15:30:00,115.63,115.69,115.53,115.53,62156.0,106.4717,106.5269,106.3796,106.3796,62156.0
2022-06-22 15:35:00,115.53,115.55,115.4,115.5,81319.0,106.3796,106.398,106.2599,106.352,81319.0
2022-06-22 15:40:00,115.49,115.58,115.35,115.53,71311.0,106.3428,106.4257,106.2139,106.3796,71311.0
2022-06-22 15:45:00,115.53,115.53,115.28,115.4,81324.0,106.3796,106.3796,106.1494,106.2599,81324.0
2022-06-22 15:50:00,115.38,115.56,115.19,115.54,141125.0,106.2415,106.4072,106.0665,106.3888,141125.0
2022-06-22 15:55:00,115.54,115.58,115.05,115.11,417140.0,106.3888,106.4257,105.9376,105.9929,417140.0
2022-06-23 09:30:00,115.01,115.18,114.1,114.16,378956.0,105.9008,106.0573,105.0629,105.1181,378956.0
2022-06-23 09:35:00,114.15,114.75,114.08,114.7,99415.0,105.1089,105.6614,105.0445,105.6154,99415.0
2022-06-23 09:40:00,114.73,114.85,114.39,114.43,92553.0,105.643,105.7535,105.3299,105.3667,92553.0
2022-06-23 09:45:00,114.45,114.64,114.23,114.34,123639.0,105.3852,105.5601,105.1826,105.2839,123639.0
2022-06-23 09:50:00,114.31,114.38,113.75,113.89,140907.0,105.2562,105.3207,104.7406,104.8695,140907.0
2022-06-23 09:55:00,113.83,114.25,113.74,114.22,81670.0,104.8143,105.201,104.7314,105.1734,81670.0
2022-06-23 10:00:00,114.19,114.45,114.11,114.16,84168.0,105.1457,105.3852,105.0721,105.1181,84168.0
2022-06-23 10:05:00,114.16,114.19,113.59,113.65,232450.0,105.1181,105.1457,104.5933,104.6485,232450.0
2022-06-23 10:10:00,113.68,113.84,113.45,113.68,102678.0,104.6761,104.8235,104.4644,104.6761,102678.0
2022-06-23 10:15:00,113.7,113.78,113.47,113.59,75062.0,104.6946,104.7682,104.4828,104.5933,75062.0
2022-06-23 10:20:00,113.63,113.94,113.62,113.66,67115.0,104.6301,104.9156,104.6209,104.6577,67115.0
2022-06-23 10:25:00,113.68,114.11,113.56,113.89,155787.0,104.6761,105.0721,104.5656,104.8695,155787.0
2022-06-23 10:30:00,113.9,114.01,113.49,113.64,97740.0,104.8787,104.98,104.5012,104.6393,97740.0
2022-06-23 10:35:00,113.65,114.0,113.58,113.98,91946.0,104.6485,104.9708,104.5841,104.9524,91946.0
2022-06-23 10:40:00,114.07,114.21,113.84,114.06,84519.0,105.0353,105.1642,104.8235,105.026,84519.0
2022-06-23 10:45:00,114.04,114.24,114.0,114.03,65238.0,105.0076,105.1918,104.9708,104.9984,65238.0
2022-06-23 10:50:00,114.04,114.08,113.76,113.82,66813.0,105.0076,105.0445,104.7498,104.8051,66813.0
2022-06-23 10:55:00,113.8,114.01,113.78,113.88,55169.0,104.7866,104.98,104.7682,104.8603,55169.0
2022-06-23 11:00:00,113.88,113.91,113.66,113.71,51642.0,104.8603,104.8879,104.6577,104.7038,51642.0
2022-06-23 11:05:00,113.71,113.83,113.69,113.81,30107.0,104.7038,104.8143,104.6854,104.7958,30107.0
2022-06-23 11:10:00,113.84,114.05,113.69,113.93,40736.0,104.8235,105.0168,104.6854,104.9063,40736.0
2022-06-23 11:15:00,113.94,114.0,113.75,113.81,41263.0,104.9156,104.9708,104.7406,104.7958,41263.0
2022-06-23 11:20:00,113.78,113.88,113.53,113.54,61941.0,104.7682,104.8603,104.538,104.5472,61941.0
2022-06-23 11:25:00,113.51,113.56,113.29,113.31,70850.0,104.5196,104.5656,104.317,104.3354,70850.0
2022-06-23 11:30:00,113.33,113.38,113.06,113.09,105046.0,104.3539,104.3999,104.1052,104.1329,105046.0
2022-06-23 11:35:00,113.08,113.09,112.67,112.71,136983.0,104.1237,104.1329,103.7461,103.783,136983.0
2022-06-23 11:40:00,112.7,112.84,112.66,112.77,77374.0,103.7738,103.9027,103.7369,103.8382,77374.0
2022-06-23 11:45:00,112.77,112.86,112.64,112.82,79136.0,103.8382,103.9211,103.7185,103.8843,79136.0
2022-06-23 11:50:00,112.83,112.83,112.7,112.79,51086.0,103.8935,103.8935,103.7738,103.8566,51086.0
2022-06-23 11:55:00,112.78,112.8,112.56,112.65,80561.0,103.8474,103.8658,103.6449,103.7277,80561.0
2022-06-23 12:00:00,112.63,112.69,112.28,112.32,97364.0,103.7093,103.7646,103.387,103.4239,97364.0
2022-06-23 12:05:00,112.3,112.4,112.1,112.17,91072.0,103.4054,103.4975,103.2213,103.2857,91072.0
2022-06-23 12:10:00,112.16,112.42,112.15,112.28,103048.0,103.2765,103.5159,103.2673,103.387,103048.0
2022-06-23 12:15:00,112.26,112.48,112.21,112.32,75867.0,103.3686,103.5712,103.3226,103.4239,75867.0
2022-06-23 12:20:00,112.33,112.48,112.29,112.31,85201.0,103.4331,103.5712,103.3962,103.4147,85201.0
2022-06-23 12:25:00,112.32,112.33,112.02,112.1,97113.0,103.4239,103.4331,103.1476,103.2213,97113.0
2022-06-23 12:30:00,112.11,112.19,111.89,111.92,138140.0,103.2305,103.3042,103.0279,103.0555,138140.0
2022-06-23 12:35:00,111.93,112.02,111.67,111.72,111964.0,103.0647,103.1476,102.8253,102.8714,111964.0
2022-06-23 12:40:00,111.71,111.98,111.66,111.91,89319.0,102.8622,103.1108,102.8161,103.0463,89319.0
2022-06-23 12:45:00,111.91,111.91,111.59,111.72,93144.0,103.0463,103.0463,102.7517,102.8714,93144.0
2022-06-23 12:50:00,111.7,111.77,111.48,111.69,94254.0,102.853,102.9174,102.6504,102.8438,94254.0
2022-06-23 12:55:00,111.67,111.84,111.62,111.83,82606.0,102.8253,102.9819,102.7793,102.9727,82606.0
2022-06-23 13:00:00,111.85,111.89,111.7,111.89,71347.0,102.9911,103.0279,102.853,103.0279,71347.0
2022-06-23 13:05:00,111.84,112.07,111.83,111.99,66926.0,102.9819,103.1937,102.9727,103.12,66926.0
2022-06-23 13:10:00,111.98,112.19,111.95,112.07,55721.0,103.1108,103.3042,103.0832,103.1937,55721.0
2022-06-23 13:15:00,112.1,112.26,112.1,112.18,49912.0,103.2213,103.3686,103.2213,103.2949,49912.0
2022-06-23 13:20:00,112.18,112.22,111.95,112.08,70826.0,103.2949,103.3318,103.0832,103.2029,70826.0
2022-06-23 13:25:00,112.07,112.18,111.95,112.03,52426.0,103.1937,103.2949,103.0832,103.1568,52426.0
2022-06-23 13:30:00,112.03,112.16,111.84,111.97,48116.0,103.1568,103.2765,102.9819,103.1016,48116.0
2022-06-23 13:35:00,111.97,111.98,111.76,111.85,49369.0,103.1016,103.1108,102.9082,102.9911,49369.0
2022-06-23 13:40:00,111.87,111.9,111.71,111.83,33041.0,103.0095,103.0371,102.8622,102.9727,33041.0
2022-06-23 13:45:00,111.84,112.07,111.77,112.07,64565.0,102.9819,103.1937,102.9174,103.1937,64565.0
2022-06-23 13:50:00,112.05,112.38,112.04,112.36,70106.0,103.1752,103.4791,103.166,103.4607,70106.0
2022-06-23 13:55:00,112.35,112.49,112.17,112.18,96056.0,103.4515,103.5804,103.2857,103.2949,96056.0
2022-06-23 14:00:00,112.18,112.21,111.92,111.95,69360.0,103.2949,103.3226,103.0555,103.0832,69360.0
2022-06-23 14:05:00,111.95,111.99,111.87,111.93,95419.0,103.0832,103.12,103.0095,103.0647,95419.0
2022-06-23 14:10:00,111.94,112.11,111.84,112.03,90546.0,103.074,103.2305,102.9819,103.1568,90546.0
2022-06-23 14:15:00,112.02,112.09,111.93,112.09,39157.0,103.1476,103.2121,103.0647,103.2121,39157.0
2022-06-23 14:20:00,112.08,112.16,111.93,112.15,52711.0,103.2029,103.2765,103.0647,103.2673,52711.0
2022-06-23 14:25:00,112.15,112.32,112.04,112.3,77833.0,103.2673,103.4239,103.166,103.4054,77833.0
2022-06-23 14:30:00,112.29,112.63,112.29,112.56,75181.0,103.3962,103.7093,103.3962,103.6449,75181.0
2022-06-23 14:35:00,112.54,112.8,112.48,112.75,116574.0,103.6264,103.8658,103.5712,103.8198,116574.0
2022-06-23 14:40:00,112.75,112.77,112.64,112.73,55143.0,103.8198,103.8382,103.7185,103.8014,55143.0
2022-06-23 14:45:00,112.74,112.76,112.54,112.67,73423.0,103.8106,103.829,103.6264,103.7461,73423.0
2022-06-23 14:50:00,112.67,112.84,112.65,112.82,73851.0,103.7461,103.9027,103.7277,103.8843,73851.0
2022-06-23 14:55:00,112.81,112.85,112.74,112.84,37683.0,103.8751,103.9119,103.8106,103.9027,37683.0
2022-06-23 15:00:00,112.84,112.94,112.73,112.9,47215.0,103.9027,103.9948,103.8014,103.9579,47215.0
2022-06-23 15:05:00,112.9,113.04,112.88,113.01,107430.0,103.9579,104.0868,103.9395,104.0592,107430.0
2022-06-23 15:10:00,113.01,113.12,112.91,113.09,90978.0,104.0592,104.1605,103.9671,104.1329,90978.0
2022-06-23 15:15:00,113.09,113.14,112.94,113.09,64796.0,104.1329,104.1789,103.9948,104.1329,64796.0
2022-06-23 15:20:00,113.1,113.25,113.02,113.15,87594.0,104.1421,104.2802,104.0684,104.1881,87594.0
2022-06-23 15:25:00,113.15,113.39,113.14,113.29,103147.0,104.1881,104.4091,104.1789,104.317,103147.0
2022-06-23 15:30:00,113.28,113.64,113.28,113.64,97770.0,104.3078,104.6393,104.3078,104.6393,97770.0
2022-06-23 15:35:00,113.64,113.76,113.56,113.63,126662.0,104.6393,104.7498,104.5656,104.6301,126662.0
2022-06-23 15:40:00,113.64,113.88,113.57,113.83,125212.0,104.6393,104.8603,104.5749,104.8143,125212.0
2022-06-23 15:45:00,113.83,114.15,113.83,114.14,253193.0,104.8143,105.1089,104.8143,105.0997,253193.0
2022-06-23 15:50:00,114.13,114.2,113.76,113.79,244367.0,105.0905,105.155,104.7498,104.7774,244367.0
2022-06-23 15:55:00,113.79,114.02,113.69,113.92,342319.0,104.7774,104.9892,104.6854,104.8971,342319.0
2022-06-24 09:30:00,113.23,114.81,112.83,114.72,751645.0,104.2618,105.7166,103.8935,105.6338,751645.0
2022-06-24 09:35:00,114.73,114.93,114.2,114.23,248348.0,105.643,105.8271,105.155,105.1826,248348.0
2022-06-24 09:40:00,114.23,114.91,114.21,114.79,242531.0,105.1826,105.8087,105.1642,105.6982,242531.0
2022-06-24 09:45:00,114.78,115.26,114.64,115.23,275310.0,105.689,106.131,105.5601,106.1034,275310.0
2022-06-24 09:50:00,115.23,115.98,115.09,115.92,267367.0,106.1034,106.794,105.9745,106.7387,267367.0
2022-06-24 09:55:00,115.92,116.18,115.82,115.93,202140.0,106.7387,106.9781,106.6466,106.7479,202140.0
2022-06-24 10:00:00,115.93,116.83,115.93,116.33,289640.0,106.7479,107.5767,106.7479,107.1163,289640.0
2022-06-24 10:05:00,116.33,116.83,116.32,116.72,147458.0,107.1163,107.5767,107.107,107.4754,147458.0
2022-06-24 10:10:00,116.71,116.81,116.37,116.43,160938.0,107.4662,107.5582,107.1531,107.2083,160938.0
2022-06-24 10:15:00,116.42,116.68,116.32,116.42,119095.0,107.1991,107.4385,107.107,107.1991,119095.0
2022-06-24 10:20:00,116.42,116.61,116.35,116.39,108656.0,107.1991,107.3741,107.1347,107.1715,108656.0
2022-06-24 10:25:00,116.39,116.41,116.05,116.26,104627.0,107.1715,107.1899,106.8584,107.0518,104627.0
2022-06-24 10:30:00,116.27,116.36,116.04,116.06,88837.0,107.061,107.1439,106.8492,106.8676,88837.0
2022-06-24 10:35:00,116.06,116.29,116.0,116.13,82355.0,106.8676,107.0794,106.8124,106.9321,82355.0
2022-06-24 10:40:00,116.13,116.3,116.0,116.29,122246.0,106.9321,107.0886,106.8124,107.0794,122246.0
2022-06-24 10:45:00,116.3,116.58,116.11,116.54,86812.0,107.0886,107.3465,106.9137,107.3096,86812.0
2022-06-24 10:50:00,116.54,116.69,116.52,116.64,81198.0,107.3096,107.4477,107.2912,107.4017,81198.0
2022-06-24 10:55:00,116.65,116.68,116.48,116.54,64984.0,107.4109,107.4385,107.2544,107.3096,64984.0
2022-06-24 11:00:00,116.51,116.76,116.49,116.75,85622.0,107.282,107.5122,107.2636,107.503,85622.0
2022-06-24 11:05:00,116.73,117.07,116.71,117.0,182072.0,107.4846,107.7976,107.4662,107.7332,182072.0
2022-06-24 11:10:00,117.02,117.04,116.61,116.63,81753.0,107.7516,107.77,107.3741,107.3925,81753.0
2022-06-24 11:15:00,116.63,116.65,116.31,116.35,195037.0,107.3925,107.4109,107.0978,107.1347,195037.0
2022-06-24 11:20:00,116.35,116.63,116.33,116.54,98171.0,107.1347,107.3925,107.1163,107.3096,98171.0
2022-06-24 11:25:00,116.55,116.82,116.38,116.79,164746.0,107.3188,107.5674,107.1623,107.5398,164746.0
2022-06-24 11:30:00,116.79,117.05,116.74,117.0,77508.0,107.5398,107.7792,107.4938,107.7332,77508.0
2022-06-24 11:35:00,116.99,117.49,116.94,117.47,75217.0,107.724,108.1844,107.6779,108.166,75217.0
2022-06-24 11:40:00,117.47,117.82,117.45,117.81,107002.0,108.166,108.4882,108.1475,108.479,107002.0
2022-06-24 11:45:00,117.8,117.81,117.38,117.38,141486.0,108.4698,108.479,108.0831,108.0831,141486.0
2022-06-24 11:50:00,117.38,117.5,117.34,117.47,123026.0,108.0831,108.1936,108.0463,108.166,123026.0
2022-06-24 11:55:00,117.47,117.47,117.11,117.12,81844.0,108.166,108.166,107.8345,107.8437,81844.0
2022-06-24 12:00:00,117.13,117.33,117.07,117.33,74813.0,107.8529,108.0371,107.7976,108.0371,74813.0
2022-06-24 12:05:00,117.31,117.42,117.19,117.24,70555.0,108.0186,108.1199,107.9081,107.9542,70555.0
2022-06-24 12:10:00,117.23,117.23,117.08,117.14,48830.0,107.945,107.945,107.8069,107.8621,48830.0
2022-06-24 12:15:00,117.14,117.26,117.12,117.2,35519.0,107.8621,107.9726,107.8437,107.9173,35519.0
2022-06-24 12:20:00,117.15,117.18,116.99,117.05,57178.0,107.8713,107.8989,107.724,107.7792,57178.0
2022-06-24 12:25:00,117.06,117.08,116.82,116.85,65508.0,107.7884,107.8069,107.5674,107.5951,65508.0
2022-06-24 12:30:00,116.85,117.02,116.82,116.98,47038.0,107.5951,107.7516,107.5674,107.7148,47038.0
2022-06-24 12:35:00,116.96,117.22,116.96,117.18,79598.0,107.6964,107.9358,107.6964,107.8989,79598.0
2022-06-24 12:40:00,117.17,117.38,117.06,117.32,88889.0,107.8897,108.0831,107.7884,108.0278,88889.0
2022-06-24 12:45:00,117.31,117.32,117.1,117.16,64400.0,108.0186,108.0278,107.8253,107.8805,64400.0
2022-06-24 12:50:00,117.16,117.23,117.11,117.2,46465.0,107.8805,107.945,107.8345,107.9173,46465.0
2022-06-24 12:55:00,117.21,117.26,117.12,117.21,39655.0,107.9266,107.9726,107.8437,107.9266,39655.0
2022-06-24 13:00:00,117.18,117.26,117.15,117.26,72830.0,107.8989,107.9726,107.8713,107.9726,72830.0
2022-06-24 13:05:00,117.28,117.28,117.11,117.23,42167.0,107.991,107.991,107.8345,107.945,42167.0
2022-06-24 13:10:00,117.22,117.34,117.21,117.34,50652.0,107.9358,108.0463,107.9266,108.0463,50652.0
2022-06-24 13:15:00,117.34,117.34,117.2,117.22,37526.0,108.0463,108.0463,107.9173,107.9358,37526.0
2022-06-24 13:20:00,117.24,117.26,117.09,117.1,45164.0,107.9542,107.9726,107.8161,107.8253,45164.0
2022-06-24 13:25:00,117.09,117.1,116.93,116.96,64181.0,107.8161,107.8253,107.6687,107.6964,64181.0
2022-06-24 13:30:00,116.95,116.98,116.86,116.93,55085.0,107.6871,107.7148,107.6043,107.6687,55085.0
2022-06-24 13:35:00,116.94,116.98,116.87,116.92,56972.0,107.6779,107.7148,107.6135,107.6595,56972.0
2022-06-24 13:40:00,116.91,117.09,116.87,117.03,42620.0,107.6503,107.8161,107.6135,107.7608,42620.0
2022-06-24 13:45:00,117.03,117.16,117.0,117.1,33540.0,107.7608,107.8805,107.7332,107.8253,33540.0
2022-06-24 13:50:00,117.1,117.28,117.09,117.12,101945.0,107.8253,107.991,107.8161,107.8437,101945.0
2022-06-24 13:55:00,117.1,117.22,117.08,117.18,56832.0,107.8253,107.9358,107.8069,107.8989,56832.0
2022-06-24 14:00:00,117.19,117.24,117.14,117.2,30721.0,107.9081,107.9542,107.8621,107.9173,30721.0
2022-06-24 14:05:00,117.22,117.27,117.01,117.02,58945.0,107.9358,107.9818,107.7424,107.7516,58945.0
2022-06-24 14:10:00,117.04,117.08,116.97,117.04,41733.0,107.77,107.8069,107.7056,107.77,41733.0
2022-06-24 14:15:00,117.04,117.11,116.96,117.01,39312.0,107.77,107.8345,107.6964,107.7424,39312.0
2022-06-24 14:20:00,117.0,117.01,116.87,116.93,52904.0,107.7332,107.7424,107.6135,107.6687,52904.0
2022-06-24 14:25:00,116.93,116.97,116.82,116.97,86485.0,107.6687,107.7056,107.5674,107.7056,86485.0
2022-06-24 14:30:00,116.98,117.13,116.96,117.01,72211.0,107.7148,107.8529,107.6964,107.7424,72211.0
2022-06-24 14:35:00,117.01,117.12,116.96,116.98,64933.0,107.7424,107.8437,107.6964,107.7148,64933.0
2022-06-24 14:40:00,116.99,117.09,116.94,116.96,84292.0,107.724,107.8161,107.6779,107.6964,84292.0
2022-06-24 14:45:00,116.97,117.03,116.92,116.96,74423.0,107.7056,107.7608,107.6595,107.6964,74423.0
2022-06-24 14:50:00,116.97,117.06,116.92,117.03,44863.0,107.7056,107.7884,107.6595,107.7608,44863.0
2022-06-24 14:55:00,117.05,117.13,117.02,117.09,38288.0,107.7792,107.8529,107.7516,107.8161,38288.0
2022-06-24 15:00:00,117.09,117.16,117.04,117.15,56130.0,107.8161,107.8805,107.77,107.8713,56130.0
2022-06-24 15:05:00,117.16,117.23,117.1,117.1,77601.0,107.8805,107.945,107.8253,107.8253,77601.0
2022-06-24 15:10:00,117.11,117.12,116.97,117.08,77711.0,107.8345,107.8437,107.7056,107.8069,77711.0
2022-06-24 15:15:00,117.08,117.17,117.07,117.17,85961.0,107.8069,107.8897,107.7976,107.8897,85961.0
2022-06-24 15:20:00,117.17,117.23,117.11,117.19,96976.0,107.8897,107.945,107.8345,107.9081,96976.0
2022-06-24 15:25:00,117.19,117.26,117.15,117.2,107662.0,107.9081,107.9726,107.8713,107.9173,107662.0
2022-06-24 15:30:00,117.2,117.25,117.08,117.1,113499.0,107.9173,107.9634,107.8069,107.8253,113499.0
2022-06-24 15:35:00,117.1,117.19,117.05,117.14,119146.0,107.8253,107.9081,107.7792,107.8621,119146.0
2022-06-24 15:40:00,117.13,117.22,117.09,117.21,148424.0,107.8529,107.9358,107.8161,107.9266,148424.0
2022-06-24 15:45:00,117.21,117.27,117.11,117.13,167270.0,107.9266,107.9818,107.8345,107.8529,167270.0
2022-06-24 15:50:00,117.12,117.31,117.02,117.25,387644.0,107.8437,108.0186,107.7516,107.9634,387644.0
2022-06-24 15:55:00,117.26,117.36,116.95,117.36,634560.0,107.9726,108.0647,107.6871,108.0647,634560.0
2022-06-27 09:30:00,118.06,118.25,117.24,117.24,286592.0,108.7092,108.8842,107.9542,107.9542,286592.0
2022-06-27 09:35:00,117.25,117.44,116.85,117.23,126980.0,107.9634,108.1383,107.5951,107.945,126980.0
2022-06-27 09:40:00,117.25,117.45,116.61,116.9,98478.0,107.9634,108.1475,107.3741,107.6411,98478.0
2022-06-27 09:45:00,116.88,116.88,116.44,116.63,97199.0,107.6227,107.6227,107.2175,107.3925,97199.0
2022-06-27 09:50:00,116.61,116.92,116.32,116.89,86469.0,107.3741,107.6595,107.107,107.6319,86469.0
2022-06-27 09:55:00,116.85,116.87,116.23,116.28,79980.0,107.5951,107.6135,107.0242,107.0702,79980.0
2022-06-27 10:00:00,116.28,116.8,116.23,116.7,107853.0,107.0702,107.549,107.0242,107.4569,107853.0
2022-06-27 10:05:00,116.69,116.74,116.28,116.37,62740.0,107.4477,107.4938,107.0702,107.1531,62740.0
2022-06-27 10:10:00,116.36,116.41,116.19,116.4,80878.0,107.1439,107.1899,106.9873,107.1807,80878.0
2022-06-27 10:15:00,116.37,116.77,116.31,116.73,81094.0,107.1531,107.5214,107.0978,107.4846,81094.0
2022-06-27 10:20:00,116.72,116.84,116.31,116.46,75348.0,107.4754,107.5859,107.0978,107.236,75348.0
2022-06-27 10:25:00,116.45,116.45,116.03,116.15,148486.0,107.2268,107.2268,106.84,106.9505,148486.0
2022-06-27 10:30:00,116.11,116.36,116.09,116.26,56862.0,106.9137,107.1439,106.8953,107.0518,56862.0
2022-06-27 10:35:00,116.24,116.51,116.11,116.48,45991.0,107.0334,107.282,106.9137,107.2544,45991.0
2022-06-27 10:40:00,116.46,116.86,116.45,116.82,59338.0,107.236,107.6043,107.2268,107.5674,59338.0
2022-06-27 10:45:00,116.82,117.03,116.74,116.83,64776.0,107.5674,107.7608,107.4938,107.5767,64776.0
2022-06-27 10:50:00,116.84,117.08,116.82,116.9,71251.0,107.5859,107.8069,107.5674,107.6411,71251.0
2022-06-27 10:55:00,116.9,117.15,116.88,116.94,80526.0,107.6411,107.8713,107.6227,107.6779,80526.0
2022-06-27 11:00:00,116.91,117.1,116.75,116.79,60284.0,107.6503,107.8253,107.503,107.5398,60284.0
2022-06-27 11:05:00,116.8,116.93,116.74,116.78,50617.0,107.549,107.6687,107.4938,107.5306,50617.0
2022-06-27 11:10:00,116.76,116.92,116.71,116.87,38842.0,107.5122,107.6595,107.4662,107.6135,38842.0
2022-06-27 11:15:00,116.85,117.16,116.83,117.14,80459.0,107.5951,107.8805,107.5767,107.8621,80459.0
2022-06-27 11:20:00,117.15,117.54,117.14,117.45,114413.0,107.8713,108.2304,107.8621,108.1475,114413.0
2022-06-27 11:25:00,117.46,117.64,117.45,117.47,56474.0,108.1568,108.3225,108.1475,108.166,56474.0
2022-06-27 11:30:00,117.5,117.55,117.36,117.37,56939.0,108.1936,108.2396,108.0647,108.0739,56939.0
2022-06-27 11:35:00,117.35,117.48,117.31,117.41,54927.0,108.0555,108.1752,108.0186,108.1107,54927.0
2022-06-27 11:40:00,117.4,117.73,117.4,117.69,63643.0,108.1015,108.4054,108.1015,108.3685,63643.0
2022-06-27 11:45:00,117.7,117.83,117.68,117.8,89789.0,108.3777,108.4974,108.3593,108.4698,89789.0
2022-06-27 11:50:00,117.79,117.8,117.57,117.61,63364.0,108.4606,108.4698,108.258,108.2949,63364.0
2022-06-27 11:55:00,117.62,117.73,117.57,117.67,57136.0,108.3041,108.4054,108.258,108.3501,57136.0
2022-06-27 12:00:00,117.67,117.73,117.24,117.34,106854.0,108.3501,108.4054,107.9542,108.0463,106854.0
2022-06-27 12:05:00,117.36,117.36,117.19,117.29,30899.0,108.0647,108.0647,107.9081,108.0002,30899.0
2022-06-27 12:10:00,117.28,117.28,117.06,117.06,76426.0,107.991,107.991,107.7884,107.7884,76426.0
2022-06-27 12:15:00,117.05,117.06,116.86,117.05,77520.0,107.7792,107.7884,107.6043,107.7792,77520.0
2022-06-27 12:20:00,117.04,118.5,116.78,116.79,84163.0,107.77,109.1144,107.5306,107.5398,84163.0
2022-06-27 12:25:00,116.77,116.79,116.59,116.68,61548.0,107.5214,107.5398,107.3557,107.4385,61548.0
2022-06-27 12:30:00,116.65,116.65,116.37,116.42,55162.0,107.4109,107.4109,107.1531,107.1991,55162.0
2022-06-27 12:35:00,116.4,117.42,116.34,116.61,67655.0,107.1807,108.1199,107.1255,107.3741,67655.0
2022-06-27 12:40:00,116.6,116.77,116.56,116.76,41725.0,107.3649,107.5214,107.328,107.5122,41725.0
2022-06-27 12:45:00,116.77,116.79,116.58,116.66,53853.0,107.5214,107.5398,107.3465,107.4201,53853.0
2022-06-27 12:50:00,116.64,116.73,116.6,116.67,40728.0,107.4017,107.4846,107.3649,107.4293,40728.0
2022-06-27 12:55:00,116.68,116.7,116.55,116.66,37306.0,107.4385,107.4569,107.3188,107.4201,37306.0
2022-06-27 13:00:00,116.68,116.7,116.3,116.3,98554.0,107.4385,107.4569,107.0886,107.0886,98554.0
2022-06-27 13:05:00,116.32,116.39,116.19,116.37,48868.0,107.107,107.1715,106.9873,107.1531,48868.0
2022-06-27 13:10:00,116.38,116.49,116.35,116.41,63136.0,107.1623,107.2636,107.1347,107.1899,63136.0
2022-06-27 13:15:00,116.41,116.42,116.21,116.35,80656.0,107.1899,107.1991,107.0058,107.1347,80656.0
2022-06-27 13:20:00,116.36,116.37,116.09,116.14,56561.0,107.1439,107.1531,106.8953,106.9413,56561.0
2022-06-27 13:25:00,116.15,116.16,115.87,115.89,133376.0,106.9505,106.9597,106.6927,106.7111,133376.0
2022-06-27 13:30:00,115.87,115.94,115.74,115.85,158158.0,106.6927,106.7571,106.573,106.6743,158158.0
2022-06-27 13:35:00,115.85,115.95,115.78,115.91,82678.0,106.6743,106.7664,106.6098,106.7295,82678.0
2022-06-27 13:40:00,115.91,116.0,115.77,115.83,37090.0,106.7295,106.8124,106.6006,106.6559,37090.0
2022-06-27 13:45:00,115.84,115.86,115.64,115.78,65113.0,106.6651,106.6835,106.4809,106.6098,65113.0
2022-06-27 13:50:00,115.81,116.01,115.76,115.91,37897.0,106.6374,106.8216,106.5914,106.7295,37897.0
2022-06-27 13:55:00,115.91,116.05,115.91,115.95,39717.0,106.7295,106.8584,106.7295,106.7664,39717.0
2022-06-27 14:00:00,115.93,116.11,115.81,116.08,55714.0,106.7479,106.9137,106.6374,106.8861,55714.0
2022-06-27 14:05:00,116.09,116.09,115.91,116.01,46930.0,106.8953,106.8953,106.7295,106.8216,46930.0
2022-06-27 14:10:00,116.0,116.15,115.95,116.1,50862.0,106.8124,106.9505,106.7664,106.9045,50862.0
2022-06-27 14:15:00,116.11,116.3,116.11,116.29,70460.0,106.9137,107.0886,106.9137,107.0794,70460.0
2022-06-27 14:20:00,116.29,116.32,116.17,116.18,102937.0,107.0794,107.107,106.9689,106.9781,102937.0
2022-06-27 14:25:00,116.21,116.22,116.09,116.15,53365.0,107.0058,107.015,106.8953,106.9505,53365.0
2022-06-27 14:30:00,116.12,116.22,116.03,116.21,37283.0,106.9229,107.015,106.84,107.0058,37283.0
2022-06-27 14:35:00,116.22,116.39,116.2,116.34,49957.0,107.015,107.1715,106.9966,107.1255,49957.0
2022-06-27 14:40:00,116.33,116.35,116.2,116.32,40183.0,107.1163,107.1347,106.9966,107.107,40183.0
2022-06-27 14:45:00,116.32,116.39,116.21,116.35,31209.0,107.107,107.1715,107.0058,107.1347,31209.0
2022-06-27 14:50:00,116.34,116.35,116.21,116.29,35238.0,107.1255,107.1347,107.0058,107.0794,35238.0
2022-06-27 14:55:00,116.31,116.37,116.18,116.18,45735.0,107.0978,107.1531,106.9781,106.9781,45735.0
2022-06-27 15:00:00,116.17,116.21,115.83,115.98,82652.0,106.9689,107.0058,106.6559,106.794,82652.0
2022-06-27 15:05:00,115.98,116.25,115.91,116.21,69452.0,106.794,107.0426,106.7295,107.0058,69452.0
2022-06-27 15:10:00,116.2,116.46,116.2,116.45,69841.0,106.9966,107.236,106.9966,107.2268,69841.0
2022-06-27 15:15:00,116.45,116.5,116.31,116.38,87539.0,107.2268,107.2728,107.0978,107.1623,87539.0
2022-06-27 15:20:00,116.37,116.42,116.31,116.37,115955.0,107.1531,107.1991,107.0978,107.1531,115955.0
2022-06-27 15:25:00,116.39,116.5,116.34,116.4,66209.0,107.1715,107.2728,107.1255,107.1807,66209.0
2022-06-27 15:30:00,116.39,116.42,116.26,116.29,62352.0,107.1715,107.1991,107.0518,107.0794,62352.0
2022-06-27 15:35:00,116.29,116.37,116.19,116.28,94205.0,107.0794,107.1531,106.9873,107.0702,94205.0
2022-06-27 15:40:00,116.29,116.65,116.25,116.65,118350.0,107.0794,107.4109,107.0426,107.4109,118350.0
2022-06-27 15:45:00,116.64,116.8,116.45,116.62,162195.0,107.4017,107.549,107.2268,107.3833,162195.0
2022-06-27 15:50:00,116.63,116.69,116.26,116.38,194939.0,107.3925,107.4477,107.0518,107.1623,194939.0
2022-06-27 15:55:00,116.39,116.57,116.31,116.4,546539.0,107.1715,107.3372,107.0978,107.1807,546539.0
2022-06-28 09:30:00,117.67,118.79,117.58,118.5,457769.0,108.3501,109.3814,108.2673,109.1144,457769.0
2022-06-28 09:35:00,118.6,119.18,118.54,119.1,296283.0,109.2065,109.7405,109.1512,109.6669,296283.0
2022-06-28 09:40:00,119.11,119.29,118.77,118.96,177955.0,109.6761,109.8418,109.363,109.5379,177955.0
2022-06-28 09:45:00,118.98,119.2,118.7,118.85,194954.0,109.5564,109.7589,109.2985,109.4367,194954.0
2022-06-28 09:50:00,118.87,119.06,118.7,118.86,123953.0,109.4551,109.63,109.2985,109.4459,123953.0
2022-06-28 09:55:00,118.83,118.88,118.45,118.82,92499.0,109.4182,109.4643,109.0683,109.409,92499.0
2022-06-28 10:00:00,118.8,118.86,118.16,118.43,126367.0,109.3906,109.4459,108.8013,109.0499,126367.0
2022-06-28 10:05:00,118.4,118.43,117.86,117.96,135916.0,109.0223,109.0499,108.5251,108.6172,135916.0
2022-06-28 10:10:00,117.94,118.46,117.94,118.41,113357.0,108.5987,109.0776,108.5987,109.0315,113357.0
2022-06-28 10:15:00,118.42,118.47,118.19,118.19,59887.0,109.0407,109.0868,108.8289,108.8289,59887.0
2022-06-28 10:20:00,118.13,118.23,117.85,117.97,115347.0,108.7737,108.8658,108.5159,108.6264,115347.0
2022-06-28 10:25:00,117.97,118.26,117.95,118.17,104449.0,108.6264,108.8934,108.6079,108.8105,104449.0
2022-06-28 10:30:00,118.15,118.25,117.9,117.91,94317.0,108.7921,108.8842,108.5619,108.5711,94317.0
2022-06-28 10:35:00,117.9,118.29,117.88,118.26,76820.0,108.5619,108.921,108.5435,108.8934,76820.0
2022-06-28 10:40:00,118.23,118.25,117.87,118.18,59489.0,108.8658,108.8842,108.5343,108.8197,59489.0
2022-06-28 10:45:00,118.18,118.18,117.64,117.91,60605.0,108.8197,108.8197,108.3225,108.5711,60605.0
2022-06-28 10:50:00,117.91,117.94,117.66,117.78,80343.0,108.5711,108.5987,108.3409,108.4514,80343.0
2022-06-28 10:55:00,117.77,118.23,117.76,118.16,86416.0,108.4422,108.8658,108.433,108.8013,86416.0
2022-06-28 11:00:00,118.14,118.17,117.9,118.02,42038.0,108.7829,108.8105,108.5619,108.6724,42038.0
2022-06-28 11:05:00,118.02,118.11,117.85,117.9,30676.0,108.6724,108.7553,108.5159,108.5619,30676.0
2022-06-28 11:10:00,117.92,117.92,117.61,117.62,47205.0,108.5803,108.5803,108.2949,108.3041,47205.0
2022-06-28 11:15:00,117.6,117.61,117.2,117.2,76864.0,108.2857,108.2949,107.9173,107.9173,76864.0
2022-06-28 11:20:00,117.2,117.3,116.7,116.7,116985.0,107.9173,108.0094,107.4569,107.4569,116985.0
2022-06-28 11:25:00,116.7,116.85,116.45,116.58,101724.0,107.4569,107.5951,107.2268,107.3465,101724.0
2022-06-28 11:30:00,116.56,116.82,116.54,116.7,55695.0,107.328,107.5674,107.3096,107.4569,55695.0
2022-06-28 11:35:00,116.69,116.74,116.24,116.33,65708.0,107.4477,107.4938,107.0334,107.1163,65708.0
2022-06-28 11:40:00,116.35,116.39,116.18,116.29,70309.0,107.1347,107.1715,106.9781,107.0794,70309.0
2022-06-28 11:45:00,116.29,116.52,116.27,116.49,65616.0,107.0794,107.2912,107.061,107.2636,65616.0
2022-06-28 11:50:00,116.49,116.5,116.27,116.35,64340.0,107.2636,107.2728,107.061,107.1347,64340.0
2022-06-28 11:55:00,116.33,116.55,116.24,116.43,62834.0,107.1163,107.3188,107.0334,107.2083,62834.0
2022-06-28 12:00:00,116.43,116.58,116.35,116.42,40007.0,107.2083,107.3465,107.1347,107.1991,40007.0
2022-06-28 12:05:00,116.44,116.6,116.34,116.55,34711.0,107.2175,107.3649,107.1255,107.3188,34711.0
2022-06-28 12:10:00,116.55,116.82,116.55,116.61,51591.0,107.3188,107.5674,107.3188,107.3741,51591.0
2022-06-28 12:15:00,116.57,116.68,116.37,116.64,46945.0,107.3372,107.4385,107.1531,107.4017,46945.0
2022-06-28 12:20:00,116.63,116.83,116.59,116.82,51204.0,107.3925,107.5767,107.3557,107.5674,51204.0
2022-06-28 12:25:00,116.82,117.2,116.8,117.09,155936.0,107.5674,107.9173,107.549,107.8161,155936.0
2022-06-28 12:30:00,117.05,117.07,116.76,116.76,43736.0,107.7792,107.7976,107.5122,107.5122,43736.0
2022-06-28 12:35:00,116.75,116.98,116.75,116.87,65914.0,107.503,107.7148,107.503,107.6135,65914.0
2022-06-28 12:40:00,116.89,117.12,116.89,117.09,58057.0,107.6319,107.8437,107.6319,107.8161,58057.0
2022-06-28 12:45:00,117.09,117.22,116.93,116.95,53903.0,107.8161,107.9358,107.6687,107.6871,53903.0
2022-06-28 12:50:00,116.95,116.99,116.7,116.72,47035.0,107.6871,107.724,107.4569,107.4754,47035.0
2022-06-28 12:55:00,116.72,116.87,116.68,116.81,29710.0,107.4754,107.6135,107.4385,107.5582,29710.0
2022-06-28 13:00:00,116.8,116.89,116.61,116.76,56990.0,107.549,107.6319,107.3741,107.5122,56990.0
2022-06-28 13:05:00,116.79,116.8,116.42,116.45,40484.0,107.5398,107.549,107.1991,107.2268,40484.0
2022-06-28 13:10:00,116.44,116.56,116.3,116.34,36252.0,107.2175,107.328,107.0886,107.1255,36252.0
2022-06-28 13:15:00,116.32,116.56,116.31,116.45,32892.0,107.107,107.328,107.0978,107.2268,32892.0
2022-06-28 13:20:00,116.45,116.53,116.28,116.53,58432.0,107.2268,107.3004,107.0702,107.3004,58432.0
2022-06-28 13:25:00,116.51,116.72,116.37,116.71,95840.0,107.282,107.4754,107.1531,107.4662,95840.0
2022-06-28 13:30:00,116.69,116.8,116.59,116.59,31170.0,107.4477,107.549,107.3557,107.3557,31170.0
2022-06-28 13:35:00,116.57,116.64,116.44,116.55,41716.0,107.3372,107.4017,107.2175,107.3188,41716.0
2022-06-28 13:40:00,116.51,116.69,116.46,116.59,32007.0,107.282,107.4477,107.236,107.3557,32007.0
2022-06-28 13:45:00,116.57,116.68,116.54,116.64,43669.0,107.3372,107.4385,107.3096,107.4017,43669.0
2022-06-28 13:50:00,116.64,116.74,116.6,116.62,35246.0,107.4017,107.4938,107.3649,107.3833,35246.0
2022-06-28 13:55:00,116.61,116.66,116.49,116.57,33621.0,107.3741,107.4201,107.2636,107.3372,33621.0
2022-06-28 14:00:00,116.57,116.68,116.45,116.45,34560.0,107.3372,107.4385,107.2268,107.2268,34560.0
2022-06-28 14:05:00,116.45,116.49,116.24,116.26,42977.0,107.2268,107.2636,107.0334,107.0518,42977.0
2022-06-28 14:10:00,116.25,116.27,115.95,116.01,97374.0,107.0426,107.061,106.7664,106.8216,97374.0
2022-06-28 14:15:00,116.01,116.07,115.85,115.91,46018.0,106.8216,106.8768,106.6743,106.7295,46018.0
2022-06-28 14:20:00,115.9,116.01,115.87,115.9,42725.0,106.7203,106.8216,106.6927,106.7203,42725.0
2022-06-28 14:25:00,115.9,116.01,115.86,116.0,45838.0,106.7203,106.8216,106.6835,106.8124,45838.0
2022-06-28 14:30:00,115.99,116.01,115.84,115.88,58759.0,106.8032,106.8216,106.6651,106.7019,58759.0
2022-06-28 14:35:00,115.87,115.9,115.71,115.71,38410.0,106.6927,106.7203,106.5454,106.5454,38410.0
2022-06-28 14:40:00,115.7,115.8,115.65,115.79,78155.0,106.5362,106.6282,106.4901,106.619,78155.0
2022-06-28 14:45:00,115.79,115.95,115.75,115.95,101958.0,106.619,106.7664,106.5822,106.7664,101958.0
2022-06-28 14:50:00,115.96,116.0,115.87,115.97,38431.0,106.7756,106.8124,106.6927,106.7848,38431.0
2022-06-28 14:55:00,115.97,116.01,115.81,115.81,41070.0,106.7848,106.8216,106.6374,106.6374,41070.0
2022-06-28 15:00:00,115.8,115.96,115.67,115.67,58016.0,106.6282,106.7756,106.5085,106.5085,58016.0
2022-06-28 15:05:00,115.67,115.74,115.63,115.69,51744.0,106.5085,106.573,106.4717,106.5269,51744.0
2022-06-28 15:10:00,115.69,115.81,115.64,115.75,40855.0,106.5269,106.6374,106.4809,106.5822,40855.0
2022-06-28 15:15:00,115.73,115.92,115.7,115.9,60182.0,106.5638,106.7387,106.5362,106.7203,60182.0
2022-06-28 15:20:00,115.89,116.22,115.81,116.16,76711.0,106.7111,107.015,106.6374,106.9597,76711.0
2022-06-28 15:25:00,116.19,116.2,115.95,116.1,92439.0,106.9873,106.9966,106.7664,106.9045,92439.0
2022-06-28 15:30:00,116.09,116.19,115.97,116.01,110535.0,106.8953,106.9873,106.7848,106.8216,110535.0
2022-06-28 15:35:00,116.01,116.14,115.96,116.01,128217.0,106.8216,106.9413,106.7756,106.8216,128217.0
2022-06-28 15:40:00,116.01,116.02,115.79,115.86,121844.0,106.8216,106.8308,106.619,106.6835,121844.0
2022-06-28 15:45:00,115.86,115.9,115.64,115.76,191124.0,106.6835,106.7203,106.4809,106.5914,191124.0
2022-06-28 15:50:00,115.75,115.95,115.6,115.92,267857.0,106.5822,106.7664,106.4441,106.7387,267857.0
2022-06-28 15:55:00,115.92,115.92,115.68,115.82,519011.0,106.7387,106.7387,106.5177,106.6466,519011.0
2022-06-29 09:30:00,116.0,116.36,115.55,115.65,225441.0,106.8124,107.1439,106.398,106.4901,225441.0
2022-06-29 09:35:00,115.69,115.97,115.39,115.52,81586.0,106.5269,106.7848,106.2507,106.3704,81586.0
2022-06-29 09:40:00,115.48,115.97,115.33,115.85,89415.0,106.3336,106.7848,106.1955,106.6743,89415.0
2022-06-29 09:45:00,115.84,116.15,115.47,116.01,95386.0,106.6651,106.9505,106.3244,106.8216,95386.0
2022-06-29 09:50:00,115.99,116.82,115.88,116.72,92238.0,106.8032,107.5674,106.7019,107.4754,92238.0
2022-06-29 09:55:00,116.69,116.72,116.02,116.18,75541.0,107.4477,107.4754,106.8308,106.9781,75541.0
2022-06-29 10:00:00,116.15,116.68,115.83,116.2,97372.0,106.9505,107.4385,106.6559,106.9966,97372.0
2022-06-29 10:05:00,116.2,116.27,115.8,115.86,72715.0,106.9966,107.061,106.6282,106.6835,72715.0
2022-06-29 10:10:00,115.86,116.12,115.82,115.88,66319.0,106.6835,106.9229,106.6466,106.7019,66319.0
2022-06-29 10:15:00,115.86,115.95,115.33,115.44,90309.0,106.6835,106.7664,106.1955,106.2967,90309.0
2022-06-29 10:20:00,115.45,115.61,115.27,115.43,77092.0,106.306,106.4533,106.1402,106.2875,77092.0
2022-06-29 10:25:00,115.42,115.9,115.42,115.76,58333.0,106.2783,106.7203,106.2783,106.5914,58333.0
2022-06-29 10:30:00,115.77,116.05,115.66,115.9,64886.0,106.6006,106.8584,106.4993,106.7203,64886.0
2022-06-29 10:35:00,115.86,115.95,115.54,115.83,38008.0,106.6835,106.7664,106.3888,106.6559,38008.0
2022-06-29 10:40:00,115.84,116.14,115.76,115.95,41835.0,106.6651,106.9413,106.5914,106.7664,41835.0
2022-06-29 10:45:00,115.96,116.06,115.71,115.81,69447.0,106.7756,106.8676,106.5454,106.6374,69447.0
2022-06-29 10:50:00,115.83,115.97,115.67,115.84,45661.0,106.6559,106.7848,106.5085,106.6651,45661.0
2022-06-29 10:55:00,115.87,115.87,115.4,115.51,66163.0,106.6927,106.6927,106.2599,106.3612,66163.0
2022-06-29 11:00:00,115.53,115.61,115.33,115.33,56584.0,106.3796,106.4533,106.1955,106.1955,56584.0
2022-06-29 11:05:00,115.35,115.61,115.27,115.5,59144.0,106.2139,106.4533,106.1402,106.352,59144.0
2022-06-29 11:10:00,115.52,115.75,115.46,115.49,38691.0,106.3704,106.5822,106.3152,106.3428,38691.0
2022-06-29 11:15:00,115.57,115.65,115.35,115.42,54941.0,106.4164,106.4901,106.2139,106.2783,54941.0
2022-06-29 11:20:00,115.39,115.43,115.12,115.26,65630.0,106.2507,106.2875,106.0021,106.131,65630.0
2022-06-29 11:25:00,115.26,115.33,115.17,115.23,38992.0,106.131,106.1955,106.0481,106.1034,38992.0
2022-06-29 11:30:00,115.22,115.44,115.12,115.41,44589.0,106.0942,106.2967,106.0021,106.2691,44589.0
2022-06-29 11:35:00,115.41,115.63,115.34,115.42,50710.0,106.2691,106.4717,106.2047,106.2783,50710.0
2022-06-29 11:40:00,115.39,115.48,115.1,115.11,42583.0,106.2507,106.3336,105.9837,105.9929,42583.0
2022-06-29 11:45:00,115.11,115.37,115.1,115.34,63344.0,105.9929,106.2323,105.9837,106.2047,63344.0
2022-06-29 11:50:00,115.29,115.54,115.27,115.46,33989.0,106.1586,106.3888,106.1402,106.3152,33989.0
2022-06-29 11:55:00,115.43,115.48,115.21,115.39,39639.0,106.2875,106.3336,106.085,106.2507,39639.0
2022-06-29 12:00:00,115.39,115.45,115.16,115.18,31201.0,106.2507,106.306,106.0389,106.0573,31201.0
2022-06-29 12:05:00,115.17,115.18,114.93,114.98,97636.0,106.0481,106.0573,105.8271,105.8732,97636.0
2022-06-29 12:10:00,114.99,115.1,114.85,114.93,43523.0,105.8824,105.9837,105.7535,105.8271,43523.0
2022-06-29 12:15:00,114.93,115.19,114.92,115.14,41973.0,105.8271,106.0665,105.8179,106.0205,41973.0
2022-06-29 12:20:00,115.19,115.29,114.95,114.96,50729.0,106.0665,106.1586,105.8456,105.8548,50729.0
2022-06-29 12:25:00,114.96,114.97,114.73,114.89,108967.0,105.8548,105.864,105.643,105.7903,108967.0
2022-06-29 12:30:00,114.89,114.99,114.74,114.81,47382.0,105.7903,105.8824,105.6522,105.7166,47382.0
2022-06-29 12:35:00,114.83,115.18,114.82,115.11,96303.0,105.7351,106.0573,105.7259,105.9929,96303.0
2022-06-29 12:40:00,115.08,115.14,114.98,115.09,26320.0,105.9653,106.0205,105.8732,105.9745,26320.0
2022-06-29 12:45:00,115.09,115.21,114.99,115.02,37836.0,105.9745,106.085,105.8824,105.91,37836.0
2022-06-29 12:50:00,115.03,115.16,114.96,115.0,53885.0,105.9192,106.0389,105.8548,105.8916,53885.0
2022-06-29 12:55:00,114.96,115.05,114.87,115.0,28285.0,105.8548,105.9376,105.7719,105.8916,28285.0
2022-06-29 13:00:00,114.98,115.07,114.93,115.05,24059.0,105.8732,105.9561,105.8271,105.9376,24059.0
2022-06-29 13:05:00,115.04,115.33,115.04,115.32,37681.0,105.9284,106.1955,105.9284,106.1863,37681.0
2022-06-29 13:10:00,115.33,115.4,115.03,115.03,35089.0,106.1955,106.2599,105.9192,105.9192,35089.0
2022-06-29 13:15:00,115.04,115.08,114.87,114.95,29617.0,105.9284,105.9653,105.7719,105.8456,29617.0
2022-06-29 13:20:00,114.94,114.95,114.81,114.87,28170.0,105.8363,105.8456,105.7166,105.7719,28170.0
2022-06-29 13:25:00,114.86,115.06,114.79,114.96,58886.0,105.7627,105.9468,105.6982,105.8548,58886.0
2022-06-29 13:30:00,114.98,115.06,114.85,114.97,82851.0,105.8732,105.9468,105.7535,105.864,82851.0
2022-06-29 13:35:00,114.99,115.15,114.97,115.12,39040.0,105.8824,106.0297,105.864,106.0021,39040.0
2022-06-29 13:40:00,115.11,115.25,115.06,115.22,38217.0,105.9929,106.1218,105.9468,106.0942,38217.0
2022-06-29 13:45:00,115.24,115.25,115.06,115.06,61451.0,106.1126,106.1218,105.9468,105.9468,61451.0
2022-06-29 13:50:00,115.08,115.2,115.07,115.17,40137.0,105.9653,106.0758,105.9561,106.0481,40137.0
2022-06-29 13:55:00,115.18,115.35,115.17,115.31,43295.0,106.0573,106.2139,106.0481,106.177,43295.0
2022-06-29 14:00:00,115.32,115.54,115.28,115.54,54330.0,106.1863,106.3888,106.1494,106.3888,54330.0
2022-06-29 14:05:00,115.55,115.55,115.26,115.38,48234.0,106.398,106.398,106.131,106.2415,48234.0
2022-06-29 14:10:00,115.37,115.52,115.32,115.46,35107.0,106.2323,106.3704,106.1863,106.3152,35107.0
2022-06-29 14:15:00,115.46,115.58,115.39,115.43,68835.0,106.3152,106.4257,106.2507,106.2875,68835.0
2022-06-29 14:20:00,115.42,115.44,115.32,115.37,36536.0,106.2783,106.2967,106.1863,106.2323,36536.0
2022-06-29 14:25:00,115.37,115.63,115.34,115.63,34446.0,106.2323,106.4717,106.2047,106.4717,34446.0
2022-06-29 14:30:00,115.62,115.66,115.48,115.56,39092.0,106.4625,106.4993,106.3336,106.4072,39092.0
2022-06-29 14:35:00,115.53,115.54,115.42,115.44,26674.0,106.3796,106.3888,106.2783,106.2967,26674.0
2022-06-29 14:40:00,115.43,115.47,115.25,115.3,31342.0,106.2875,106.3244,106.1218,106.1678,31342.0
2022-06-29 14:45:00,115.3,115.34,115.2,115.29,34325.0,106.1678,106.2047,106.0758,106.1586,34325.0
2022-06-29 14:50:00,115.28,115.35,115.21,115.34,28611.0,106.1494,106.2139,106.085,106.2047,28611.0
2022-06-29 14:55:00,115.34,115.49,115.33,115.41,54973.0,106.2047,106.3428,106.1955,106.2691,54973.0
2022-06-29 15:00:00,115.4,115.45,115.18,115.32,39200.0,106.2599,106.306,106.0573,106.1863,39200.0
2022-06-29 15:05:00,115.32,115.45,115.26,115.45,31872.0,106.1863,106.306,106.131,106.306,31872.0
2022-06-29 15:10:00,115.41,115.41,115.21,115.31,29924.0,106.2691,106.2691,106.085,106.177,29924.0
2022-06-29 15:15:00,115.31,115.52,115.23,115.35,52985.0,106.177,106.3704,106.1034,106.2139,52985.0
2022-06-29 15:20:00,115.33,115.45,115.27,115.43,62940.0,106.1955,106.306,106.1402,106.2875,62940.0
2022-06-29 15:25:00,115.44,115.62,115.4,115.61,52851.0,106.2967,106.4625,106.2599,106.4533,52851.0
2022-06-29 15:30:00,115.62,115.62,115.31,115.35,75173.0,106.4625,106.4625,106.177,106.2139,75173.0
2022-06-29 15:35:00,115.34,115.42,115.27,115.37,55437.0,106.2047,106.2783,106.1402,106.2323,55437.0
2022-06-29 15:40:00,115.38,115.39,115.27,115.34,56824.0,106.2415,106.2507,106.1402,106.2047,56824.0
2022-06-29 15:45:00,115.34,115.38,115.15,115.21,89172.0,106.2047,106.2415,106.0297,106.085,89172.0
2022-06-29 15:50:00,115.24,115.37,115.08,115.21,168519.0,106.1126,106.2323,105.9653,106.085,168519.0
2022-06-29 15:55:00,115.21,115.43,115.15,115.28,297632.0,106.085,106.2875,106.0297,106.1494,297632.0
2022-06-30 09:30:00,113.17,113.34,112.15,112.53,374037.0,104.2065,104.3631,103.2673,103.6172,374037.0
2022-06-30 09:35:00,112.5,112.52,111.99,112.09,187708.0,103.5896,103.608,103.12,103.2121,187708.0
2022-06-30 09:40:00,112.06,112.62,111.82,112.36,156724.0,103.1845,103.7001,102.9635,103.4607,156724.0
2022-06-30 09:45:00,112.36,112.48,111.62,111.75,162819.0,103.4607,103.5712,102.7793,102.899,162819.0
2022-06-30 09:50:00,111.71,111.76,110.93,110.99,222458.0,102.8622,102.9082,102.144,102.1992,222458.0
2022-06-30 09:55:00,111.01,111.4,111.0,111.27,186539.0,102.2176,102.5767,102.2084,102.457,186539.0
2022-06-30 10:00:00,111.3,111.65,111.2,111.39,194932.0,102.4846,102.8069,102.3926,102.5675,194932.0
2022-06-30 10:05:00,111.38,111.58,111.28,111.41,120695.0,102.5583,102.7425,102.4662,102.5859,120695.0
2022-06-30 10:10:00,111.4,111.51,111.14,111.51,253462.0,102.5767,102.678,102.3373,102.678,253462.0
2022-06-30 10:15:00,111.51,112.0,111.41,111.87,167366.0,102.678,103.1292,102.5859,103.0095,167366.0
2022-06-30 10:20:00,111.85,112.01,111.81,111.9,105487.0,102.9911,103.1384,102.9543,103.0371,105487.0
2022-06-30 10:25:00,111.88,112.0,111.68,111.7,66702.0,103.0187,103.1292,102.8346,102.853,66702.0
2022-06-30 10:30:00,111.71,112.11,111.64,112.02,117885.0,102.8622,103.2305,102.7977,103.1476,117885.0
2022-06-30 10:35:00,112.03,112.03,111.75,111.75,73693.0,103.1568,103.1568,102.899,102.899,73693.0
2022-06-30 10:40:00,111.73,111.75,111.53,111.55,71207.0,102.8806,102.899,102.6964,102.7148,71207.0
2022-06-30 10:45:00,111.58,111.73,111.54,111.64,76749.0,102.7425,102.8806,102.7056,102.7977,76749.0
2022-06-30 10:50:00,111.65,112.12,111.64,112.03,111820.0,102.8069,103.2397,102.7977,103.1568,111820.0
2022-06-30 10:55:00,112.02,112.39,111.97,112.28,112951.0,103.1476,103.4883,103.1016,103.387,112951.0
2022-06-30 11:00:00,112.29,112.29,111.96,112.05,82917.0,103.3962,103.3962,103.0924,103.1752,82917.0
2022-06-30 11:05:00,112.06,112.47,112.02,112.45,133282.0,103.1845,103.562,103.1476,103.5436,133282.0
2022-06-30 11:10:00,112.46,112.53,112.25,112.25,77265.0,103.5528,103.6172,103.3594,103.3594,77265.0
2022-06-30 11:15:00,112.25,112.39,112.21,112.3,56482.0,103.3594,103.4883,103.3226,103.4054,56482.0
2022-06-30 11:20:00,112.29,112.57,112.28,112.57,60156.0,103.3962,103.6541,103.387,103.6541,60156.0
2022-06-30 11:25:00,112.56,113.13,112.55,112.96,148276.0,103.6449,104.1697,103.6356,104.0132,148276.0
2022-06-30 11:30:00,112.95,113.1,112.89,112.92,189211.0,104.004,104.1421,103.9487,103.9763,189211.0
2022-06-30 11:35:00,112.95,113.05,112.69,112.9,143922.0,104.004,104.096,103.7646,103.9579,143922.0
2022-06-30 11:40:00,112.93,113.18,112.93,113.13,101207.0,103.9855,104.2157,103.9855,104.1697,101207.0
2022-06-30 11:45:00,113.12,113.36,113.07,113.27,128062.0,104.1605,104.3815,104.1145,104.2986,128062.0
2022-06-30 11:50:00,113.22,113.35,113.12,113.32,84766.0,104.2526,104.3723,104.1605,104.3447,84766.0
2022-06-30 11:55:00,113.32,113.35,113.2,113.31,83635.0,104.3447,104.3723,104.2342,104.3354,83635.0
2022-06-30 12:00:00,113.3,113.32,113.09,113.21,51261.0,104.3262,104.3447,104.1329,104.2434,51261.0
2022-06-30 12:05:00,113.21,113.22,113.02,113.02,56941.0,104.2434,104.2526,104.0684,104.0684,56941.0
2022-06-30 12:10:00,113.0,113.17,112.93,113.17,57573.0,104.05,104.2065,103.9855,104.2065,57573.0
2022-06-30 12:15:00,113.17,113.25,113.12,113.16,67976.0,104.2065,104.2802,104.1605,104.1973,67976.0
2022-06-30 12:20:00,113.17,113.63,113.12,113.63,130855.0,104.2065,104.6301,104.1605,104.6301,130855.0
2022-06-30 12:25:00,113.63,113.93,113.59,113.93,102529.0,104.6301,104.9063,104.5933,104.9063,102529.0
2022-06-30 12:30:00,113.92,114.08,113.79,113.81,170736.0,104.8971,105.0445,104.7774,104.7958,170736.0
2022-06-30 12:35:00,113.79,113.85,113.7,113.71,43945.0,104.7774,104.8327,104.6946,104.7038,43945.0
2022-06-30 12:40:00,113.72,113.75,113.5,113.52,66533.0,104.713,104.7406,104.5104,104.5288,66533.0
2022-06-30 12:45:00,113.52,113.62,113.34,113.34,70882.0,104.5288,104.6209,104.3631,104.3631,70882.0
2022-06-30 12:50:00,113.34,113.47,113.31,113.45,27951.0,104.3631,104.4828,104.3354,104.4644,27951.0
2022-06-30 12:55:00,113.44,113.51,113.34,113.41,60655.0,104.4552,104.5196,104.3631,104.4275,60655.0
2022-06-30 13:00:00,113.43,113.56,113.41,113.52,63432.0,104.4459,104.5656,104.4275,104.5288,63432.0
2022-06-30 13:05:00,113.53,113.53,113.2,113.24,119301.0,104.538,104.538,104.2342,104.271,119301.0
2022-06-30 13:10:00,113.24,113.26,112.79,112.82,56126.0,104.271,104.2894,103.8566,103.8843,56126.0
2022-06-30 13:15:00,112.84,113.0,112.78,112.88,37727.0,103.9027,104.05,103.8474,103.9395,37727.0
2022-06-30 13:20:00,112.87,112.96,112.82,112.9,52613.0,103.9303,104.0132,103.8843,103.9579,52613.0
2022-06-30 13:25:00,112.89,112.96,112.74,112.75,100460.0,103.9487,104.0132,103.8106,103.8198,100460.0
2022-06-30 13:30:00,112.75,112.86,112.73,112.75,41570.0,103.8198,103.9211,103.8014,103.8198,41570.0
2022-06-30 13:35:00,112.77,112.96,112.76,112.88,50039.0,103.8382,104.0132,103.829,103.9395,50039.0
2022-06-30 13:40:00,112.9,113.0,112.62,112.62,82028.0,103.9579,104.05,103.7001,103.7001,82028.0
2022-06-30 13:45:00,112.62,112.89,112.62,112.88,95340.0,103.7001,103.9487,103.7001,103.9395,95340.0
2022-06-30 13:50:00,112.86,113.0,112.75,112.83,111635.0,103.9211,104.05,103.8198,103.8935,111635.0
2022-06-30 13:55:00,112.82,112.94,112.69,112.89,68545.0,103.8843,103.9948,103.7646,103.9487,68545.0
2022-06-30 14:00:00,112.9,113.01,112.81,112.98,84585.0,103.9579,104.0592,103.8751,104.0316,84585.0
2022-06-30 14:05:00,112.96,113.0,112.63,112.71,115277.0,104.0132,104.05,103.7093,103.783,115277.0
2022-06-30 14:10:00,112.7,112.81,112.58,112.63,72914.0,103.7738,103.8751,103.6633,103.7093,72914.0
2022-06-30 14:15:00,112.61,112.83,112.55,112.83,79474.0,103.6909,103.8935,103.6356,103.8935,79474.0
2022-06-30 14:20:00,112.84,112.85,112.61,112.61,134807.0,103.9027,103.9119,103.6909,103.6909,134807.0
2022-06-30 14:25:00,112.6,112.84,112.49,112.83,88686.0,103.6817,103.9027,103.5804,103.8935,88686.0
2022-06-30 14:30:00,112.81,112.87,112.74,112.81,52565.0,103.8751,103.9303,103.8106,103.8751,52565.0
2022-06-30 14:35:00,112.79,112.87,112.7,112.83,58297.0,103.8566,103.9303,103.7738,103.8935,58297.0
2022-06-30 14:40:00,112.84,112.84,112.31,112.31,79078.0,103.9027,103.9027,103.4147,103.4147,79078.0
2022-06-30 14:45:00,112.3,112.5,112.23,112.49,98564.0,103.4054,103.5896,103.341,103.5804,98564.0
2022-06-30 14:50:00,112.45,112.54,112.23,112.33,54051.0,103.5436,103.6264,103.341,103.4331,54051.0
2022-06-30 14:55:00,112.32,112.45,112.26,112.38,52884.0,103.4239,103.5436,103.3686,103.4791,52884.0
2022-06-30 15:00:00,112.36,112.49,112.31,112.35,44590.0,103.4607,103.5804,103.4147,103.4515,44590.0
2022-06-30 15:05:00,112.36,112.37,111.9,111.91,88019.0,103.4607,103.4699,103.0371,103.0463,88019.0
2022-06-30 15:10:00,111.9,112.03,111.81,112.03,99101.0,103.0371,103.1568,102.9543,103.1568,99101.0
2022-06-30 15:15:00,112.0,112.0,111.78,111.93,59725.0,103.1292,103.1292,102.9266,103.0647,59725.0
2022-06-30 15:20:00,111.95,112.24,111.94,112.19,111142.0,103.0832,103.3502,103.074,103.3042,111142.0
2022-06-30 15:25:00,112.18,112.63,112.15,112.62,125405.0,103.2949,103.7093,103.2673,103.7001,125405.0
2022-06-30 15:30:00,112.62,112.86,112.57,112.82,119113.0,103.7001,103.9211,103.6541,103.8843,119113.0
2022-06-30 15:35:00,112.82,112.94,112.64,112.65,109840.0,103.8843,103.9948,103.7185,103.7277,109840.0
2022-06-30 15:40:00,112.64,112.66,112.24,112.35,149743.0,103.7185,103.7369,103.3502,103.4515,149743.0
2022-06-30 15:45:00,112.36,112.88,112.34,112.66,152683.0,103.4607,103.9395,103.4423,103.7369,152683.0
2022-06-30 15:50:00,112.65,112.78,112.1,112.15,256165.0,103.7277,103.8474,103.2213,103.2673,256165.0
2022-06-30 15:55:00,112.15,112.73,112.02,112.65,699209.0,103.2673,103.8014,103.1476,103.7277,699209.0
2022-07-01 09:30:00,112.65,112.75,112.12,112.66,216319.0,103.7277,103.8198,103.2397,103.7369,216319.0
2022-07-01 09:35:00,112.66,112.93,112.28,112.72,110776.0,103.7369,103.9855,103.387,103.7922,110776.0
2022-07-01 09:40:00,112.7,113.27,112.7,113.13,122806.0,103.7738,104.2986,103.7738,104.1697,122806.0
2022-07-01 09:45:00,113.11,113.91,113.05,113.68,126875.0,104.1513,104.8879,104.096,104.6761,126875.0
2022-07-01 09:50:00,113.7,113.82,113.49,113.68,86463.0,104.6946,104.8051,104.5012,104.6761,86463.0
2022-07-01 09:55:00,113.69,113.8,113.3,113.35,75919.0,104.6854,104.7866,104.3262,104.3723,75919.0
2022-07-01 10:00:00,113.33,113.6,112.53,112.62,151701.0,104.3539,104.6025,103.6172,103.7001,151701.0
2022-07-01 10:05:00,112.6,112.75,112.4,112.54,189959.0,103.6817,103.8198,103.4975,103.6264,189959.0
2022-07-01 10:10:00,112.55,112.64,111.85,111.93,126563.0,103.6356,103.7185,102.9911,103.0647,126563.0
2022-07-01 10:15:00,111.93,112.25,111.78,111.97,118441.0,103.0647,103.3594,102.9266,103.1016,118441.0
2022-07-01 10:20:00,111.97,112.03,111.71,111.82,83249.0,103.1016,103.1568,102.8622,102.9635,83249.0
2022-07-01 10:25:00,111.83,111.85,111.52,111.67,82265.0,102.9727,102.9911,102.6872,102.8253,82265.0
2022-07-01 10:30:00,111.68,111.72,111.42,111.52,81268.0,102.8346,102.8714,102.5951,102.6872,81268.0
2022-07-01 10:35:00,111.51,111.56,111.16,111.26,90034.0,102.678,102.7241,102.3557,102.4478,90034.0
2022-07-01 10:40:00,111.25,111.55,111.23,111.51,78377.0,102.4386,102.7148,102.4202,102.678,78377.0
2022-07-01 10:45:00,111.52,111.93,111.51,111.75,99482.0,102.6872,103.0647,102.678,102.899,99482.0
2022-07-01 10:50:00,111.74,111.78,111.44,111.69,74743.0,102.8898,102.9266,102.6136,102.8438,74743.0
2022-07-01 10:55:00,111.69,111.9,111.54,111.81,135414.0,102.8438,103.0371,102.7056,102.9543,135414.0
2022-07-01 11:00:00,111.8,111.92,111.62,111.8,60850.0,102.945,103.0555,102.7793,102.945,60850.0
2022-07-01 11:05:00,111.8,112.22,111.72,112.18,80355.0,102.945,103.3318,102.8714,103.2949,80355.0
2022-07-01 11:10:00,112.16,112.36,112.0,112.18,96764.0,103.2765,103.4607,103.1292,103.2949,96764.0
2022-07-01 11:15:00,112.19,112.56,112.17,112.41,120041.0,103.3042,103.6449,103.2857,103.5067,120041.0
2022-07-01 11:20:00,112.41,112.53,112.33,112.43,111606.0,103.5067,103.6172,103.4331,103.5251,111606.0
2022-07-01 11:25:00,112.43,112.47,112.2,112.34,55583.0,103.5251,103.562,103.3134,103.4423,55583.0
2022-07-01 11:30:00,112.36,112.57,112.34,112.43,79064.0,103.4607,103.6541,103.4423,103.5251,79064.0
2022-07-01 11:35:00,112.43,112.63,112.34,112.54,74183.0,103.5251,103.7093,103.4423,103.6264,74183.0
2022-07-01 11:40:00,112.54,112.63,112.37,112.37,64796.0,103.6264,103.7093,103.4699,103.4699,64796.0
2022-07-01 11:45:00,112.36,112.66,112.36,112.55,80963.0,103.4607,103.7369,103.4607,103.6356,80963.0
2022-07-01 11:50:00,112.55,112.55,111.93,111.98,72673.0,103.6356,103.6356,103.0647,103.1108,72673.0
2022-07-01 11:55:00,111.97,112.1,111.84,112.0,59755.0,103.1016,103.2213,102.9819,103.1292,59755.0
2022-07-01 12:00:00,112.0,112.08,111.91,112.03,59093.0,103.1292,103.2029,103.0463,103.1568,59093.0
2022-07-01 12:05:00,112.03,112.17,111.98,112.07,72595.0,103.1568,103.2857,103.1108,103.1937,72595.0
2022-07-01 12:10:00,112.05,112.13,111.94,112.02,59435.0,103.1752,103.2489,103.074,103.1476,59435.0
2022-07-01 12:15:00,112.03,112.58,111.98,112.54,82479.0,103.1568,103.6633,103.1108,103.6264,82479.0
2022-07-01 12:20:00,112.54,112.83,112.48,112.81,65519.0,103.6264,103.8935,103.5712,103.8751,65519.0
2022-07-01 12:25:00,112.82,112.85,112.64,112.76,187593.0,103.8843,103.9119,103.7185,103.829,187593.0
2022-07-01 12:30:00,112.76,112.8,112.44,112.45,80175.0,103.829,103.8658,103.5344,103.5436,80175.0
2022-07-01 12:35:00,112.47,112.59,112.41,112.43,44876.0,103.562,103.6725,103.5067,103.5251,44876.0
2022-07-01 12:40:00,112.4,112.52,112.29,112.34,58179.0,103.4975,103.608,103.3962,103.4423,58179.0
2022-07-01 12:45:00,112.33,112.39,112.23,112.35,53285.0,103.4331,103.4883,103.341,103.4515,53285.0
2022-07-01 12:50:00,112.36,112.72,112.36,112.69,50235.0,103.4607,103.7922,103.4607,103.7646,50235.0
2022-07-01 12:55:00,112.68,112.71,112.32,112.34,68012.0,103.7553,103.783,103.4239,103.4423,68012.0
2022-07-01 13:00:00,112.32,112.55,112.32,112.41,37916.0,103.4239,103.6356,103.4239,103.5067,37916.0
2022-07-01 13:05:00,112.43,112.52,112.36,112.52,41519.0,103.5251,103.608,103.4607,103.608,41519.0
2022-07-01 13:10:00,112.52,112.63,112.48,112.62,39331.0,103.608,103.7093,103.5712,103.7001,39331.0
2022-07-01 13:15:00,112.64,112.78,112.51,112.72,62647.0,103.7185,103.8474,103.5988,103.7922,62647.0
2022-07-01 13:20:00,112.69,112.75,112.58,112.63,36126.0,103.7646,103.8198,103.6633,103.7093,36126.0
2022-07-01 13:25:00,112.63,112.76,112.59,112.74,34582.0,103.7093,103.829,103.6725,103.8106,34582.0
2022-07-01 13:30:00,112.75,112.97,112.75,112.79,51568.0,103.8198,104.0224,103.8198,103.8566,51568.0
2022-07-01 13:35:00,112.8,113.18,112.71,113.1,119828.0,103.8658,104.2157,103.783,104.1421,119828.0
2022-07-01 13:40:00,113.09,113.2,112.96,113.08,97159.0,104.1329,104.2342,104.0132,104.1237,97159.0
2022-07-01 13:45:00,113.08,113.28,113.01,113.28,90298.0,104.1237,104.3078,104.0592,104.3078,90298.0
2022-07-01 13:50:00,113.28,113.3,113.09,113.09,44017.0,104.3078,104.3262,104.1329,104.1329,44017.0
2022-07-01 13:55:00,113.11,113.23,113.11,113.22,40471.0,104.1513,104.2618,104.1513,104.2526,40471.0
2022-07-01 14:00:00,113.24,113.3,113.1,113.1,45881.0,104.271,104.3262,104.1421,104.1421,45881.0
2022-07-01 14:05:00,113.11,113.18,112.98,113.08,54206.0,104.1513,104.2157,104.0316,104.1237,54206.0
2022-07-01 14:10:00,113.08,113.11,112.87,113.11,37389.0,104.1237,104.1513,103.9303,104.1513,37389.0
2022-07-01 14:15:00,113.14,113.3,113.1,113.3,34154.0,104.1789,104.3262,104.1421,104.3262,34154.0
2022-07-01 14:20:00,113.24,113.52,113.24,113.52,66345.0,104.271,104.5288,104.271,104.5288,66345.0
2022-07-01 14:25:00,113.52,113.53,113.32,113.37,61484.0,104.5288,104.538,104.3447,104.3907,61484.0
2022-07-01 14:30:00,113.38,113.67,113.38,113.66,58444.0,104.3999,104.6669,104.3999,104.6577,58444.0
2022-07-01 14:35:00,113.65,113.67,113.51,113.57,55707.0,104.6485,104.6669,104.5196,104.5749,55707.0
2022-07-01 14:40:00,113.56,113.61,113.49,113.6,46077.0,104.5656,104.6117,104.5012,104.6025,46077.0
2022-07-01 14:45:00,113.58,113.81,113.57,113.79,64981.0,104.5841,104.7958,104.5749,104.7774,64981.0
2022-07-01 14:50:00,113.8,113.84,113.55,113.59,73919.0,104.7866,104.8235,104.5564,104.5933,73919.0
2022-07-01 14:55:00,113.6,113.7,113.51,113.68,58541.0,104.6025,104.6946,104.5196,104.6761,58541.0
2022-07-01 15:00:00,113.69,113.74,113.38,113.43,57683.0,104.6854,104.7314,104.3999,104.4459,57683.0
2022-07-01 15:05:00,113.44,113.74,113.44,113.74,54654.0,104.4552,104.7314,104.4552,104.7314,54654.0
2022-07-01 15:10:00,113.74,113.88,113.71,113.86,86855.0,104.7314,104.8603,104.7038,104.8419,86855.0
2022-07-01 15:15:00,113.88,113.95,113.81,113.88,70828.0,104.8603,104.9248,104.7958,104.8603,70828.0
2022-07-01 15:20:00,113.89,113.93,113.71,113.87,62974.0,104.8695,104.9063,104.7038,104.8511,62974.0
2022-07-01 15:25:00,113.88,113.97,113.81,113.88,74034.0,104.8603,104.9432,104.7958,104.8603,74034.0
2022-07-01 15:30:00,113.88,114.19,113.88,114.13,157234.0,104.8603,105.1457,104.8603,105.0905,157234.0
2022-07-01 15:35:00,114.13,114.24,114.09,114.23,93179.0,105.0905,105.1918,105.0537,105.1826,93179.0
2022-07-01 15:40:00,114.25,114.42,114.23,114.27,152237.0,105.201,105.3575,105.1826,105.2194,152237.0
2022-07-01 15:45:00,114.26,114.4,114.08,114.24,143089.0,105.2102,105.3391,105.0445,105.1918,143089.0
2022-07-01 15:50:00,114.23,114.26,113.84,113.94,258204.0,105.1826,105.2102,104.8235,104.9156,258204.0
2022-07-01 15:55:00,113.93,114.12,113.81,114.06,439361.0,104.9063,105.0813,104.7958,105.026,439361.0
2022-07-05 09:30:00,110.77,111.22,109.62,109.66,519261.0,102.9023,103.3203,101.834,101.8711,519261.0
2022-07-05 09:35:00,109.69,109.7,109.3,109.5,263353.0,101.899,101.9083,101.5367,101.7225,263353.0
2022-07-05 09:40:00,109.48,109.95,109.45,109.58,192953.0,101.7039,102.1405,101.6761,101.7968,192953.0
2022-07-05 09:45:00,109.57,109.87,109.51,109.8,173678.0,101.7875,102.0662,101.7318,102.0012,173678.0
2022-07-05 09:50:00,109.82,109.87,109.43,109.68,117634.0,102.0198,102.0662,101.6575,101.8897,117634.0
2022-07-05 09:55:00,109.68,109.83,109.45,109.74,139817.0,101.8897,102.0291,101.6761,101.9455,139817.0
2022-07-05 10:00:00,109.73,110.02,109.55,109.86,90961.0,101.9362,102.2056,101.769,102.0569,90961.0
2022-07-05 10:05:00,109.84,110.08,109.76,110.04,108858.0,102.0384,102.2613,101.964,102.2241,108858.0
2022-07-05 10:10:00,110.02,110.47,109.95,110.32,150029.0,102.2056,102.6236,102.1405,102.4843,150029.0
2022-07-05 10:15:00,110.32,110.46,110.11,110.19,80947.0,102.4843,102.6143,102.2892,102.3635,80947.0
2022-07-05 10:20:00,110.16,110.25,109.81,109.84,86485.0,102.3356,102.4192,102.0105,102.0384,86485.0
2022-07-05 10:25:00,109.82,110.11,109.75,110.11,62993.0,102.0198,102.2892,101.9547,102.2892,62993.0
2022-07-05 10:30:00,110.11,110.42,110.04,110.31,78187.0,102.2892,102.5772,102.2241,102.475,78187.0
2022-07-05 10:35:00,110.33,110.67,110.28,110.65,88924.0,102.4935,102.8094,102.4471,102.7908,88924.0
2022-07-05 10:40:00,110.65,110.68,110.12,110.12,137824.0,102.7908,102.8187,102.2985,102.2985,137824.0
2022-07-05 10:45:00,110.12,110.25,110.04,110.22,74409.0,102.2985,102.4192,102.2241,102.3914,74409.0
2022-07-05 10:50:00,110.23,110.23,110.0,110.03,79259.0,102.4007,102.4007,102.187,102.2149,79259.0
2022-07-05 10:55:00,110.04,110.29,109.99,110.27,61714.0,102.2241,102.4564,102.1777,102.4378,61714.0
2022-07-05 11:00:00,110.25,110.31,110.02,110.27,57707.0,102.4192,102.475,102.2056,102.4378,57707.0
2022-07-05 11:05:00,110.27,110.45,110.19,110.43,41576.0,102.4378,102.605,102.3635,102.5864,41576.0
2022-07-05 11:10:00,110.43,110.43,110.18,110.24,39528.0,102.5864,102.5864,102.3542,102.4099,39528.0
2022-07-05 11:15:00,110.26,110.41,110.21,110.25,31900.0,102.4285,102.5679,102.3821,102.4192,31900.0
2022-07-05 11:20:00,110.27,110.33,110.02,110.06,72201.0,102.4378,102.4935,102.2056,102.2427,72201.0
2022-07-05 11:25:00,110.05,110.21,109.95,110.06,68491.0,102.2334,102.3821,102.1405,102.2427,68491.0
2022-07-05 11:30:00,110.06,110.18,109.91,109.98,72214.0,102.2427,102.3542,102.1034,102.1684,72214.0
2022-07-05 11:35:00,109.99,110.08,109.81,109.96,95227.0,102.1777,102.2613,102.0105,102.1498,95227.0
2022-07-05 11:40:00,109.98,110.28,109.94,110.21,64281.0,102.1684,102.4471,102.1312,102.3821,64281.0
2022-07-05 11:45:00,110.21,110.4,110.15,110.33,50119.0,102.3821,102.5586,102.3263,102.4935,50119.0
2022-07-05 11:50:00,110.32,110.5,110.26,110.49,43269.0,102.4843,102.6515,102.4285,102.6422,43269.0
2022-07-05 11:55:00,110.5,110.54,110.33,110.4,64104.0,102.6515,102.6886,102.4935,102.5586,64104.0
2022-07-05 12:00:00,110.4,110.52,110.32,110.48,35546.0,102.5586,102.6701,102.4843,102.6329,35546.0
2022-07-05 12:05:00,110.52,110.65,110.42,110.65,35694.0,102.6701,102.7908,102.5772,102.7908,35694.0
2022-07-05 12:10:00,110.6,110.77,110.49,110.6,77018.0,102.7444,102.9023,102.6422,102.7444,77018.0
2022-07-05 12:15:00,110.63,110.69,110.4,110.69,33189.0,102.7722,102.828,102.5586,102.828,33189.0
2022-07-05 12:20:00,110.65,110.97,110.59,110.95,37584.0,102.7908,103.0881,102.7351,103.0695,37584.0
2022-07-05 12:25:00,110.96,111.04,110.87,110.89,52163.0,103.0788,103.1531,102.9952,103.0138,52163.0
2022-07-05 12:30:00,110.91,110.96,110.79,110.83,31883.0,103.0324,103.0788,102.9209,102.958,31883.0
2022-07-05 12:35:00,110.82,110.97,110.82,110.96,31018.0,102.9487,103.0881,102.9487,103.0788,31018.0
2022-07-05 12:40:00,110.97,111.1,110.75,110.85,56872.0,103.0881,103.2089,102.8837,102.9766,56872.0
2022-07-05 12:45:00,110.84,110.84,110.69,110.74,46020.0,102.9673,102.9673,102.828,102.8744,46020.0
2022-07-05 12:50:00,110.74,110.87,110.61,110.81,43716.0,102.8744,102.9952,102.7537,102.9395,43716.0
2022-07-05 12:55:00,110.8,110.85,110.67,110.77,27255.0,102.9302,102.9766,102.8094,102.9023,27255.0
2022-07-05 13:00:00,110.78,110.97,110.73,110.97,32740.0,102.9116,103.0881,102.8651,103.0881,32740.0
2022-07-05 13:05:00,110.98,110.99,110.69,110.89,52659.0,103.0974,103.1067,102.828,103.0138,52659.0
2022-07-05 13:10:00,110.88,111.16,110.88,111.13,38133.0,103.0045,103.2646,103.0045,103.2367,38133.0
2022-07-05 13:15:00,111.13,111.34,111.06,111.3,62134.0,103.2367,103.4318,103.1717,103.3947,62134.0
2022-07-05 13:20:00,111.32,111.44,111.16,111.18,76520.0,103.4132,103.5247,103.2646,103.2832,76520.0
2022-07-05 13:25:00,111.18,111.23,111.13,111.18,51425.0,103.2832,103.3296,103.2367,103.2832,51425.0
2022-07-05 13:30:00,111.17,111.3,111.1,111.29,56995.0,103.2739,103.3947,103.2089,103.3854,56995.0
2022-07-05 13:35:00,111.3,111.42,111.29,111.34,82515.0,103.3947,103.5061,103.3854,103.4318,82515.0
2022-07-05 13:40:00,111.33,111.57,111.32,111.37,63950.0,103.4225,103.6455,103.4132,103.4597,63950.0
2022-07-05 13:45:00,111.37,111.37,111.06,111.2,50343.0,103.4597,103.4597,103.1717,103.3018,50343.0
2022-07-05 13:50:00,111.2,111.24,111.15,111.23,39078.0,103.3018,103.3389,103.2553,103.3296,39078.0
2022-07-05 13:55:00,111.22,111.26,111.13,111.19,56387.0,103.3203,103.3575,103.2367,103.2925,56387.0
2022-07-05 14:00:00,111.19,111.46,111.15,111.46,33994.0,103.2925,103.5433,103.2553,103.5433,33994.0
2022-07-05 14:05:00,111.46,111.5,111.31,111.44,37406.0,103.5433,103.5804,103.4039,103.5247,37406.0
2022-07-05 14:10:00,111.43,111.52,111.43,111.47,31973.0,103.5154,103.599,103.5154,103.5526,31973.0
2022-07-05 14:15:00,111.48,111.5,111.25,111.43,49556.0,103.5619,103.5804,103.3482,103.5154,49556.0
2022-07-05 14:20:00,111.41,111.52,111.34,111.51,40921.0,103.4968,103.599,103.4318,103.5897,40921.0
2022-07-05 14:25:00,111.52,111.74,111.47,111.71,55654.0,103.599,103.8034,103.5526,103.7755,55654.0
2022-07-05 14:30:00,111.71,111.91,111.71,111.86,62768.0,103.7755,103.9613,103.7755,103.9149,62768.0
2022-07-05 14:35:00,111.87,112.11,111.83,112.08,40001.0,103.9242,104.1471,103.887,104.1193,40001.0
2022-07-05 14:40:00,112.11,112.14,111.88,111.92,65234.0,104.1471,104.175,103.9335,103.9706,65234.0
2022-07-05 14:45:00,111.94,111.97,111.8,111.86,44779.0,103.9892,104.0171,103.8591,103.9149,44779.0
2022-07-05 14:50:00,111.85,111.98,111.84,111.95,46802.0,103.9056,104.0264,103.8963,103.9985,46802.0
2022-07-05 14:55:00,111.97,111.98,111.84,111.89,46171.0,104.0171,104.0264,103.8963,103.9427,46171.0
2022-07-05 15:00:00,111.89,111.94,111.65,111.79,52476.0,103.9427,103.9892,103.7198,103.8498,52476.0
2022-07-05 15:05:00,111.8,112.1,111.8,112.05,81114.0,103.8591,104.1378,103.8591,104.0914,81114.0
2022-07-05 15:10:00,112.06,112.16,111.97,112.16,77900.0,104.1007,104.1936,104.0171,104.1936,77900.0
2022-07-05 15:15:00,112.16,112.16,111.76,111.8,88333.0,104.1936,104.1936,103.822,103.8591,88333.0
2022-07-05 15:20:00,111.82,112.17,111.81,112.09,73335.0,103.8777,104.2029,103.8684,104.1285,73335.0
2022-07-05 15:25:00,112.12,112.21,112.02,112.12,73895.0,104.1564,104.24,104.0635,104.1564,73895.0
2022-07-05 15:30:00,112.11,112.19,112.01,112.12,77501.0,104.1471,104.2214,104.0542,104.1564,77501.0
2022-07-05 15:35:00,112.13,112.13,111.88,111.96,100244.0,104.1657,104.1657,103.9335,104.0078,100244.0
2022-07-05 15:40:00,111.96,112.06,111.95,112.01,95763.0,104.0078,104.1007,103.9985,104.0542,95763.0
2022-07-05 15:45:00,112.01,112.27,112.0,112.27,125754.0,104.0542,104.2958,104.0449,104.2958,125754.0
2022-07-05 15:50:00,112.29,112.29,111.98,112.15,183271.0,104.3143,104.3143,104.0264,104.1843,183271.0
2022-07-05 15:55:00,112.15,112.71,112.06,112.68,799076.0,104.1843,104.7045,104.1007,104.6766,799076.0
2022-07-06 09:30:00,111.73,112.62,111.64,112.07,270198.0,103.7941,104.6209,103.7105,104.11,270198.0
2022-07-06 09:35:00,112.07,112.07,111.68,111.87,131538.0,104.11,104.11,103.7477,103.9242,131538.0
2022-07-06 09:40:00,111.86,112.11,111.67,111.83,113726.0,103.9149,104.1471,103.7384,103.887,113726.0
2022-07-06 09:45:00,111.85,112.17,111.52,111.77,92850.0,103.9056,104.2029,103.599,103.8313,92850.0
2022-07-06 09:50:00,111.8,111.99,111.38,111.48,74647.0,103.8591,104.0356,103.469,103.5619,74647.0
2022-07-06 09:55:00,111.46,111.46,111.18,111.27,121152.0,103.5433,103.5433,103.2832,103.3668,121152.0
2022-07-06 10:00:00,111.29,111.75,111.16,111.56,98573.0,103.3854,103.8127,103.2646,103.6362,98573.0
2022-07-06 10:05:00,111.57,112.21,111.56,112.15,100497.0,103.6455,104.24,103.6362,104.1843,100497.0
2022-07-06 10:10:00,112.15,112.21,111.61,111.74,110455.0,104.1843,104.24,103.6826,103.8034,110455.0
2022-07-06 10:15:00,111.73,111.81,111.37,111.4,64414.0,103.7941,103.8684,103.4597,103.4875,64414.0
2022-07-06 10:20:00,111.37,111.86,111.36,111.82,81214.0,103.4597,103.9149,103.4504,103.8777,81214.0
2022-07-06 10:25:00,111.79,112.04,111.73,111.94,55167.0,103.8498,104.0821,103.7941,103.9892,55167.0
2022-07-06 10:30:00,111.96,112.0,111.7,111.86,61454.0,104.0078,104.0449,103.7662,103.9149,61454.0
2022-07-06 10:35:00,111.87,112.14,111.82,111.86,86197.0,103.9242,104.175,103.8777,103.9149,86197.0
2022-07-06 10:40:00,111.84,111.85,111.58,111.73,52547.0,103.8963,103.9056,103.6548,103.7941,52547.0
2022-07-06 10:45:00,111.76,111.79,111.37,111.37,80637.0,103.822,103.8498,103.4597,103.4597,80637.0
2022-07-06 10:50:00,111.35,111.56,111.35,111.43,56401.0,103.4411,103.6362,103.4411,103.5154,56401.0
2022-07-06 10:55:00,111.43,111.65,111.31,111.58,69230.0,103.5154,103.7198,103.4039,103.6548,69230.0
2022-07-06 11:00:00,111.59,111.63,111.21,111.31,50953.0,103.6641,103.7012,103.311,103.4039,50953.0
2022-07-06 11:05:00,111.29,111.33,111.1,111.2,76353.0,103.3854,103.4225,103.2089,103.3018,76353.0
2022-07-06 11:10:00,111.19,111.31,111.09,111.26,41529.0,103.2925,103.4039,103.1996,103.3575,41529.0
2022-07-06 11:15:00,111.25,111.43,111.24,111.26,106201.0,103.3482,103.5154,103.3389,103.3575,106201.0
2022-07-06 11:20:00,111.27,111.34,111.15,111.28,43321.0,103.3668,103.4318,103.2553,103.3761,43321.0
2022-07-06 11:25:00,111.27,111.28,111.11,111.19,45764.0,103.3668,103.3761,103.2181,103.2925,45764.0
2022-07-06 11:30:00,111.2,111.21,110.78,111.04,85892.0,103.3018,103.311,102.9116,103.1531,85892.0
2022-07-06 11:35:00,111.05,111.18,111.02,111.14,49439.0,103.1624,103.2832,103.1345,103.246,49439.0
2022-07-06 11:40:00,111.13,111.18,111.03,111.07,66798.0,103.2367,103.2832,103.1438,103.181,66798.0
2022-07-06 11:45:00,111.06,111.25,110.99,111.19,92673.0,103.1717,103.3482,103.1067,103.2925,92673.0
2022-07-06 11:50:00,111.19,111.29,111.15,111.24,41606.0,103.2925,103.3854,103.2553,103.3389,41606.0
2022-07-06 11:55:00,111.26,111.31,111.18,111.26,51653.0,103.3575,103.4039,103.2832,103.3575,51653.0
2022-07-06 12:00:00,111.27,111.29,111.09,111.11,47207.0,103.3668,103.3854,103.1996,103.2181,47207.0
2022-07-06 12:05:00,111.13,111.22,110.93,110.99,63652.0,103.2367,103.3203,103.0509,103.1067,63652.0
2022-07-06 12:10:00,110.99,111.26,110.96,111.24,38294.0,103.1067,103.3575,103.0788,103.3389,38294.0
2022-07-06 12:15:00,111.24,111.26,111.18,111.24,42734.0,103.3389,103.3575,103.2832,103.3389,42734.0
2022-07-06 12:20:00,111.25,111.31,111.13,111.16,43647.0,103.3482,103.4039,103.2367,103.2646,43647.0
2022-07-06 12:25:00,111.16,111.25,111.12,111.17,47543.0,103.2646,103.3482,103.2274,103.2739,47543.0
2022-07-06 12:30:00,111.17,111.25,111.13,111.22,32722.0,103.2739,103.3482,103.2367,103.3203,32722.0
2022-07-06 12:35:00,111.22,111.32,111.21,111.28,34798.0,103.3203,103.4132,103.311,103.3761,34798.0
2022-07-06 12:40:00,111.29,111.47,111.27,111.45,57110.0,103.3854,103.5526,103.3668,103.534,57110.0
2022-07-06 12:45:00,111.44,111.49,111.36,111.42,47712.0,103.5247,103.5712,103.4504,103.5061,47712.0
2022-07-06 12:50:00,111.41,111.44,111.26,111.33,47439.0,103.4968,103.5247,103.3575,103.4225,47439.0
2022-07-06 12:55:00,111.32,111.42,111.3,111.36,48394.0,103.4132,103.5061,103.3947,103.4504,48394.0
2022-07-06 13:00:00,111.36,111.54,111.36,111.51,48414.0,103.4504,103.6176,103.4504,103.5897,48414.0
2022-07-06 13:05:00,111.53,111.69,111.52,111.66,61905.0,103.6083,103.757,103.599,103.7291,61905.0
2022-07-06 13:10:00,111.67,111.67,111.51,111.56,32092.0,103.7384,103.7384,103.5897,103.6362,32092.0
2022-07-06 13:15:00,111.59,111.62,111.5,111.58,30175.0,103.6641,103.6919,103.5804,103.6548,30175.0
2022-07-06 13:20:00,111.58,111.6,111.44,111.47,43672.0,103.6548,103.6733,103.5247,103.5526,43672.0
2022-07-06 13:25:00,111.46,111.53,111.31,111.32,35245.0,103.5433,103.6083,103.4039,103.4132,35245.0
2022-07-06 13:30:00,111.32,111.38,111.26,111.35,34019.0,103.4132,103.469,103.3575,103.4411,34019.0
2022-07-06 13:35:00,111.37,111.44,111.35,111.39,29869.0,103.4597,103.5247,103.4411,103.4783,29869.0
2022-07-06 13:40:00,111.39,111.45,111.35,111.44,34532.0,103.4783,103.534,103.4411,103.5247,34532.0
2022-07-06 13:45:00,111.45,111.58,111.44,111.57,32214.0,103.534,103.6548,103.5247,103.6455,32214.0
2022-07-06 13:50:00,111.57,111.62,111.54,111.61,32727.0,103.6455,103.6919,103.6176,103.6826,32727.0
2022-07-06 13:55:00,111.61,111.71,111.55,111.64,41995.0,103.6826,103.7755,103.6269,103.7105,41995.0
2022-07-06 14:00:00,111.63,111.88,111.42,111.61,99168.0,103.7012,103.9335,103.5061,103.6826,99168.0
2022-07-06 14:05:00,111.64,112.02,111.64,111.73,142711.0,103.7105,104.0635,103.7105,103.7941,142711.0
2022-07-06 14:10:00,111.71,111.72,111.2,111.49,158066.0,103.7755,103.7848,103.3018,103.5712,158066.0
2022-07-06 14:15:00,111.51,111.52,111.22,111.49,63541.0,103.5897,103.599,103.3203,103.5712,63541.0
2022-07-06 14:20:00,111.49,111.66,111.44,111.64,66467.0,103.5712,103.7291,103.5247,103.7105,66467.0
2022-07-06 14:25:00,111.62,112.04,111.4,112.02,81966.0,103.6919,104.0821,103.4875,104.0635,81966.0
2022-07-06 14:30:00,112.04,112.54,111.98,112.36,117947.0,104.0821,104.5466,104.0264,104.3794,117947.0
2022-07-06 14:35:00,112.38,112.49,112.12,112.36,103411.0,104.3979,104.5001,104.1564,104.3794,103411.0
2022-07-06 14:40:00,112.38,112.68,112.36,112.51,129902.0,104.3979,104.6766,104.3794,104.5187,129902.0
2022-07-06 14:45:00,112.53,112.63,112.32,112.38,83075.0,104.5373,104.6302,104.3422,104.3979,83075.0
2022-07-06 14:50:00,112.38,112.47,112.26,112.43,56180.0,104.3979,104.4816,104.2865,104.4444,56180.0
2022-07-06 14:55:00,112.42,112.48,112.31,112.46,41974.0,104.4351,104.4908,104.3329,104.4723,41974.0
2022-07-06 15:00:00,112.47,112.48,112.1,112.25,54719.0,104.4816,104.4908,104.1378,104.2772,54719.0
2022-07-06 15:05:00,112.23,112.4,112.18,112.4,48548.0,104.2586,104.4165,104.2121,104.4165,48548.0
2022-07-06 15:10:00,112.4,112.58,112.35,112.55,81446.0,104.4165,104.5837,104.3701,104.5559,81446.0
2022-07-06 15:15:00,112.53,112.59,112.43,112.51,69676.0,104.5373,104.593,104.4444,104.5187,69676.0
2022-07-06 15:20:00,112.5,112.68,112.48,112.62,79066.0,104.5094,104.6766,104.4908,104.6209,79066.0
2022-07-06 15:25:00,112.62,112.62,112.5,112.59,74255.0,104.6209,104.6209,104.5094,104.593,74255.0
2022-07-06 15:30:00,112.59,112.73,112.51,112.71,85283.0,104.593,104.7231,104.5187,104.7045,85283.0
2022-07-06 15:35:00,112.72,112.99,112.61,112.66,166595.0,104.7138,104.9646,104.6116,104.6581,166595.0
2022-07-06 15:40:00,112.65,112.69,112.48,112.54,107538.0,104.6488,104.6859,104.4908,104.5466,107538.0
2022-07-06 15:45:00,112.53,112.55,112.31,112.4,110268.0,104.5373,104.5559,104.3329,104.4165,110268.0
2022-07-06 15:50:00,112.43,112.55,111.96,112.06,237312.0,104.4444,104.5559,104.0078,104.1007,237312.0
2022-07-06 15:55:00,112.06,112.06,111.79,111.91,522342.0,104.1007,104.1007,103.8498,103.9613,522342.0
2022-07-07 09:30:00,113.5,113.84,113.4,113.84,353456.0,105.4384,105.7542,105.3455,105.7542,353456.0
2022-07-07 09:35:00,113.85,114.29,113.64,114.07,179008.0,105.7635,106.1723,105.5684,105.9679,179008.0
2022-07-07 09:40:00,114.06,114.46,113.82,114.36,158629.0,105.9586,106.3302,105.7357,106.2373,158629.0
2022-07-07 09:45:00,114.35,114.85,114.3,114.76,163464.0,106.228,106.6925,106.1816,106.6089,163464.0
2022-07-07 09:50:00,114.77,114.84,114.44,114.61,121621.0,106.6182,106.6832,106.3116,106.4696,121621.0
2022-07-07 09:55:00,114.57,114.6,113.8,114.2,122287.0,106.4324,106.4603,105.7171,106.0887,122287.0
2022-07-07 10:00:00,114.2,114.2,113.65,113.72,124479.0,106.0887,106.0887,105.5777,105.6428,124479.0
2022-07-07 10:05:00,113.71,113.95,113.63,113.82,86126.0,105.6335,105.8564,105.5592,105.7357,86126.0
2022-07-07 10:10:00,113.84,114.07,113.77,113.92,92212.0,105.7542,105.9679,105.6892,105.8286,92212.0
2022-07-07 10:15:00,113.93,113.94,113.49,113.55,80449.0,105.8379,105.8471,105.4291,105.4848,80449.0
2022-07-07 10:20:00,113.54,113.82,113.45,113.75,59320.0,105.4756,105.7357,105.3919,105.6706,59320.0
2022-07-07 10:25:00,113.74,113.97,113.71,113.95,48360.0,105.6613,105.875,105.6335,105.8564,48360.0
2022-07-07 10:30:00,113.96,114.18,113.91,114.08,69443.0,105.8657,106.0701,105.8193,105.9772,69443.0
2022-07-07 10:35:00,114.08,114.22,114.02,114.06,47548.0,105.9772,106.1073,105.9215,105.9586,47548.0
2022-07-07 10:40:00,114.08,114.18,113.99,114.0,53210.0,105.9772,106.0701,105.8936,105.9029,53210.0
2022-07-07 10:45:00,114.01,114.25,113.9,114.23,59839.0,105.9122,106.1351,105.81,106.1165,59839.0
2022-07-07 10:50:00,114.23,114.59,114.21,114.45,82695.0,106.1165,106.451,106.098,106.3209,82695.0
2022-07-07 10:55:00,114.44,114.46,114.25,114.25,45733.0,106.3116,106.3302,106.1351,106.1351,45733.0
2022-07-07 11:00:00,114.25,114.57,114.25,114.57,36779.0,106.1351,106.4324,106.1351,106.4324,36779.0
2022-07-07 11:05:00,114.57,114.71,114.52,114.52,84448.0,106.4324,106.5624,106.3859,106.3859,84448.0
2022-07-07 11:10:00,114.52,114.54,114.43,114.49,42228.0,106.3859,106.4045,106.3023,106.3581,42228.0
2022-07-07 11:15:00,114.51,114.52,114.27,114.28,53046.0,106.3767,106.3859,106.1537,106.163,53046.0
2022-07-07 11:20:00,114.29,114.35,114.11,114.28,111203.0,106.1723,106.228,106.0051,106.163,111203.0
2022-07-07 11:25:00,114.28,114.38,114.15,114.15,48023.0,106.163,106.2559,106.0422,106.0422,48023.0
2022-07-07 11:30:00,114.15,114.22,114.01,114.16,52460.0,106.0422,106.1073,105.9122,106.0515,52460.0
2022-07-07 11:35:00,114.16,114.26,114.14,114.2,55254.0,106.0515,106.1444,106.0329,106.0887,55254.0
2022-07-07 11:40:00,114.19,114.39,114.18,114.29,78472.0,106.0794,106.2652,106.0701,106.1723,78472.0
2022-07-07 11:45:00,114.3,114.31,114.21,114.26,29573.0,106.1816,106.1909,106.098,106.1444,29573.0
2022-07-07 11:50:00,114.27,114.37,114.18,114.24,34722.0,106.1537,106.2466,106.0701,106.1258,34722.0
2022-07-07 11:55:00,114.24,114.27,114.1,114.14,60375.0,106.1258,106.1537,105.9958,106.0329,60375.0
2022-07-07 12:00:00,114.13,114.35,114.08,114.35,70115.0,106.0236,106.228,105.9772,106.228,70115.0
2022-07-07 12:05:00,114.34,114.43,114.27,114.37,26981.0,106.2187,106.3023,106.1537,106.2466,26981.0
2022-07-07 12:10:00,114.35,114.46,114.26,114.35,30182.0,106.228,106.3302,106.1444,106.228,30182.0
2022-07-07 12:15:00,114.35,114.47,114.35,114.41,27934.0,106.228,106.3395,106.228,106.2838,27934.0
2022-07-07 12:20:00,114.4,114.43,114.24,114.25,36950.0,106.2745,106.3023,106.1258,106.1351,36950.0
2022-07-07 12:25:00,114.26,114.26,114.09,114.15,67865.0,106.1444,106.1444,105.9865,106.0422,67865.0
2022-07-07 12:30:00,114.14,114.18,114.06,114.16,43715.0,106.0329,106.0701,105.9586,106.0515,43715.0
2022-07-07 12:35:00,114.16,114.28,114.15,114.23,56074.0,106.0515,106.163,106.0422,106.1165,56074.0
2022-07-07 12:40:00,114.25,114.3,114.21,114.22,28173.0,106.1351,106.1816,106.098,106.1073,28173.0
2022-07-07 12:45:00,114.23,114.27,114.09,114.1,50970.0,106.1165,106.1537,105.9865,105.9958,50970.0
2022-07-07 12:50:00,114.09,114.15,114.02,114.09,60668.0,105.9865,106.0422,105.9215,105.9865,60668.0
2022-07-07 12:55:00,114.07,114.22,114.01,114.19,51410.0,105.9679,106.1073,105.9122,106.0794,51410.0
2022-07-07 13:00:00,114.2,114.2,113.95,113.95,52482.0,106.0887,106.0887,105.8564,105.8564,52482.0
2022-07-07 13:05:00,113.95,113.97,113.89,113.91,36323.0,105.8564,105.875,105.8007,105.8193,36323.0
2022-07-07 13:10:00,113.92,113.95,113.77,113.8,48468.0,105.8286,105.8564,105.6892,105.7171,48468.0
2022-07-07 13:15:00,113.8,113.96,113.79,113.91,58238.0,105.7171,105.8657,105.7078,105.8193,58238.0
2022-07-07 13:20:00,113.92,113.92,113.75,113.78,32192.0,105.8286,105.8286,105.6706,105.6985,32192.0
2022-07-07 13:25:00,113.78,113.85,113.75,113.76,37310.0,105.6985,105.7635,105.6706,105.6799,37310.0
2022-07-07 13:30:00,113.77,113.99,113.71,113.99,63962.0,105.6892,105.8936,105.6335,105.8936,63962.0
2022-07-07 13:35:00,113.99,114.15,113.98,114.13,48558.0,105.8936,106.0422,105.8843,106.0236,48558.0
2022-07-07 13:40:00,114.14,114.16,114.02,114.03,48672.0,106.0329,106.0515,105.9215,105.9307,48672.0
2022-07-07 13:45:00,114.03,114.19,113.99,114.12,74221.0,105.9307,106.0794,105.8936,106.0144,74221.0
2022-07-07 13:50:00,114.13,114.13,114.03,114.1,21089.0,106.0236,106.0236,105.9307,105.9958,21089.0
2022-07-07 13:55:00,114.11,114.19,114.01,114.03,45390.0,106.0051,106.0794,105.9122,105.9307,45390.0
2022-07-07 14:00:00,114.02,114.16,114.0,114.08,58834.0,105.9215,106.0515,105.9029,105.9772,58834.0
2022-07-07 14:05:00,114.07,114.11,114.06,114.09,38997.0,105.9679,106.0051,105.9586,105.9865,38997.0
2022-07-07 14:10:00,114.1,114.2,114.08,114.19,48032.0,105.9958,106.0887,105.9772,106.0794,48032.0
2022-07-07 14:15:00,114.19,114.35,114.13,114.31,58111.0,106.0794,106.228,106.0236,106.1909,58111.0
2022-07-07 14:20:00,114.28,114.41,114.28,114.35,44050.0,106.163,106.2838,106.163,106.228,44050.0
2022-07-07 14:25:00,114.36,114.47,114.36,114.43,51971.0,106.2373,106.3395,106.2373,106.3023,51971.0
2022-07-07 14:30:00,114.42,114.44,114.32,114.34,207147.0,106.293,106.3116,106.2001,106.2187,207147.0
2022-07-07 14:35:00,114.34,114.41,114.25,114.38,57586.0,106.2187,106.2838,106.1351,106.2559,57586.0
2022-07-07 14:40:00,114.38,114.38,114.25,114.27,54894.0,106.2559,106.2559,106.1351,106.1537,54894.0
2022-07-07 14:45:00,114.26,114.43,114.26,114.41,34090.0,106.1444,106.3023,106.1444,106.2838,34090.0
2022-07-07 14:50:00,114.41,114.42,114.33,114.37,44137.0,106.2838,106.293,106.2094,106.2466,44137.0
2022-07-07 14:55:00,114.36,114.57,114.36,114.57,38899.0,106.2373,106.4324,106.2373,106.4324,38899.0
2022-07-07 15:00:00,114.57,114.62,114.52,114.61,41430.0,106.4324,106.4788,106.3859,106.4696,41430.0
2022-07-07 15:05:00,114.61,114.67,114.57,114.63,69816.0,106.4696,106.5253,106.4324,106.4881,69816.0
2022-07-07 15:10:00,114.64,114.77,114.6,114.76,137134.0,106.4974,106.6182,106.4603,106.6089,137134.0
2022-07-07 15:15:00,114.77,114.9,114.75,114.87,137900.0,106.6182,106.739,106.5996,106.7111,137900.0
2022-07-07 15:20:00,114.87,114.9,114.81,114.82,82726.0,106.7111,106.739,106.6553,106.6646,82726.0
2022-07-07 15:25:00,114.82,114.82,114.57,114.59,106980.0,106.6646,106.6646,106.4324,106.451,106980.0
2022-07-07 15:30:00,114.59,114.71,114.53,114.58,133019.0,106.451,106.5624,106.3952,106.4417,133019.0
2022-07-07 15:35:00,114.57,114.68,114.43,114.46,136769.0,106.4324,106.5346,106.3023,106.3302,136769.0
2022-07-07 15:40:00,114.46,114.71,114.45,114.6,153258.0,106.3302,106.5624,106.3209,106.4603,153258.0
2022-07-07 15:45:00,114.59,114.72,114.52,114.71,120987.0,106.451,106.5717,106.3859,106.5624,120987.0
2022-07-07 15:50:00,114.71,114.8,114.62,114.72,207886.0,106.5624,106.6461,106.4788,106.5717,207886.0
2022-07-07 15:55:00,114.71,114.86,114.62,114.72,415974.0,106.5624,106.7018,106.4788,106.5717,415974.0
2022-07-08 09:30:00,115.16,115.48,114.78,115.05,247872.0,106.9805,107.2778,106.6275,106.8783,247872.0
2022-07-08 09:35:00,115.06,115.49,114.82,115.3,116042.0,106.8876,107.287,106.6646,107.1105,116042.0
2022-07-08 09:40:00,115.25,115.65,115.02,115.17,209438.0,107.0641,107.4357,106.8504,106.9898,209438.0
2022-07-08 09:45:00,115.18,115.36,114.47,114.49,154284.0,106.9991,107.1663,106.3395,106.3581,154284.0
2022-07-08 09:50:00,114.48,114.49,113.99,114.11,105600.0,106.3488,106.3581,105.8936,106.0051,105600.0
2022-07-08 09:55:00,114.11,114.3,113.85,113.89,84774.0,106.0051,106.1816,105.7635,105.8007,84774.0
2022-07-08 10:00:00,113.91,113.97,113.65,113.93,108637.0,105.8193,105.875,105.5777,105.8379,108637.0
2022-07-08 10:05:00,113.92,113.92,113.65,113.77,73267.0,105.8286,105.8286,105.5777,105.6892,73267.0
2022-07-08 10:10:00,113.75,113.93,113.61,113.78,68727.0,105.6706,105.8379,105.5406,105.6985,68727.0
2022-07-08 10:15:00,113.8,113.94,113.65,113.82,61521.0,105.7171,105.8471,105.5777,105.7357,61521.0
2022-07-08 10:20:00,113.83,114.04,113.7,114.03,80692.0,105.745,105.94,105.6242,105.9307,80692.0
2022-07-08 10:25:00,114.05,114.57,114.03,114.51,113804.0,105.9493,106.4324,105.9307,106.3767,113804.0
2022-07-08 10:30:00,114.52,114.68,114.46,114.68,69838.0,106.3859,106.5346,106.3302,106.5346,69838.0
2022-07-08 10:35:00,114.69,114.71,114.56,114.7,171125.0,106.5439,106.5624,106.4231,106.5532,171125.0
2022-07-08 10:40:00,114.74,114.89,114.57,114.86,102122.0,106.5903,106.7297,106.4324,106.7018,102122.0
2022-07-08 10:45:00,114.85,114.95,114.83,114.84,70351.0,106.6925,106.7854,106.6739,106.6832,70351.0
2022-07-08 10:50:00,114.85,115.06,114.68,114.72,110217.0,106.6925,106.8876,106.5346,106.5717,110217.0
2022-07-08 10:55:00,114.71,114.86,114.69,114.81,55035.0,106.5624,106.7018,106.5439,106.6553,55035.0
2022-07-08 11:00:00,114.82,114.93,114.74,114.85,53393.0,106.6646,106.7668,106.5903,106.6925,53393.0
2022-07-08 11:05:00,114.83,115.22,114.79,115.2,77964.0,106.6739,107.0362,106.6368,107.0176,77964.0
2022-07-08 11:10:00,115.2,115.24,114.96,114.97,71355.0,107.0176,107.0548,106.7947,106.804,71355.0
2022-07-08 11:15:00,114.95,115.0,114.8,114.82,53042.0,106.7854,106.8319,106.6461,106.6646,53042.0
2022-07-08 11:20:00,114.82,114.88,114.73,114.74,49189.0,106.6646,106.7204,106.581,106.5903,49189.0
2022-07-08 11:25:00,114.78,115.06,114.78,114.87,100923.0,106.6275,106.8876,106.6275,106.7111,100923.0
2022-07-08 11:30:00,114.87,114.95,114.71,114.91,68834.0,106.7111,106.7854,106.5624,106.7482,68834.0
2022-07-08 11:35:00,114.92,114.93,114.74,114.79,40901.0,106.7575,106.7668,106.5903,106.6368,40901.0
2022-07-08 11:40:00,114.8,114.8,114.53,114.58,50766.0,106.6461,106.6461,106.3952,106.4417,50766.0
2022-07-08 11:45:00,114.59,114.63,114.38,114.45,64255.0,106.451,106.4881,106.2559,106.3209,64255.0
2022-07-08 11:50:00,114.44,114.65,114.41,114.64,33330.0,106.3116,106.5067,106.2838,106.4974,33330.0
2022-07-08 11:55:00,114.63,114.76,114.6,114.71,41453.0,106.4881,106.6089,106.4603,106.5624,41453.0
2022-07-08 12:00:00,114.73,114.76,114.63,114.64,29081.0,106.581,106.6089,106.4881,106.4974,29081.0
2022-07-08 12:05:00,114.64,114.65,114.46,114.47,45598.0,106.4974,106.5067,106.3302,106.3395,45598.0
2022-07-08 12:10:00,114.46,114.55,114.41,114.47,35370.0,106.3302,106.4138,106.2838,106.3395,35370.0
2022-07-08 12:15:00,114.48,114.64,114.44,114.64,33468.0,106.3488,106.4974,106.3116,106.4974,33468.0
2022-07-08 12:20:00,114.64,114.72,114.37,114.42,53404.0,106.4974,106.5717,106.2466,106.293,53404.0
2022-07-08 12:25:00,114.42,114.52,114.35,114.37,58111.0,106.293,106.3859,106.228,106.2466,58111.0
2022-07-08 12:30:00,114.36,114.43,114.17,114.19,54641.0,106.2373,106.3023,106.0608,106.0794,54641.0
2022-07-08 12:35:00,114.16,114.33,114.15,114.18,54501.0,106.0515,106.2094,106.0422,106.0701,54501.0
2022-07-08 12:40:00,114.16,114.26,114.03,114.24,56172.0,106.0515,106.1444,105.9307,106.1258,56172.0
2022-07-08 12:45:00,114.23,114.39,114.12,114.36,55035.0,106.1165,106.2652,106.0144,106.2373,55035.0
2022-07-08 12:50:00,114.37,114.38,114.11,114.19,52573.0,106.2466,106.2559,106.0051,106.0794,52573.0
2022-07-08 12:55:00,114.18,114.27,114.09,114.11,40436.0,106.0701,106.1537,105.9865,106.0051,40436.0
2022-07-08 13:00:00,114.11,114.17,113.93,113.98,45992.0,106.0051,106.0608,105.8379,105.8843,45992.0
2022-07-08 13:05:00,113.97,114.11,113.96,114.1,35073.0,105.875,106.0051,105.8657,105.9958,35073.0
2022-07-08 13:10:00,114.11,114.24,114.1,114.18,28607.0,106.0051,106.1258,105.9958,106.0701,28607.0
2022-07-08 13:15:00,114.19,114.2,113.98,114.05,60336.0,106.0794,106.0887,105.8843,105.9493,60336.0
2022-07-08 13:20:00,114.05,114.12,114.02,114.09,27563.0,105.9493,106.0144,105.9215,105.9865,27563.0
2022-07-08 13:25:00,114.09,114.28,114.05,114.26,43236.0,105.9865,106.163,105.9493,106.1444,43236.0
2022-07-08 13:30:00,114.26,114.33,114.2,114.3,33611.0,106.1444,106.2094,106.0887,106.1816,33611.0
2022-07-08 13:35:00,114.31,114.33,114.2,114.31,20498.0,106.1909,106.2094,106.0887,106.1909,20498.0
2022-07-08 13:40:00,114.31,114.43,114.31,114.42,36501.0,106.1909,106.3023,106.1909,106.293,36501.0
2022-07-08 13:45:00,114.41,114.52,114.32,114.5,38648.0,106.2838,106.3859,106.2001,106.3674,38648.0
2022-07-08 13:50:00,114.53,114.57,114.46,114.54,24494.0,106.3952,106.4324,106.3302,106.4045,24494.0
2022-07-08 13:55:00,114.53,114.54,114.32,114.38,39560.0,106.3952,106.4045,106.2001,106.2559,39560.0
2022-07-08 14:00:00,114.38,114.42,114.32,114.4,22887.0,106.2559,106.293,106.2001,106.2745,22887.0
2022-07-08 14:05:00,114.4,114.6,114.39,114.6,30934.0,106.2745,106.4603,106.2652,106.4603,30934.0
2022-07-08 14:10:00,114.62,114.62,114.52,114.55,46892.0,106.4788,106.4788,106.3859,106.4138,46892.0
2022-07-08 14:15:00,114.58,114.63,114.54,114.6,33991.0,106.4417,106.4881,106.4045,106.4603,33991.0
2022-07-08 14:20:00,114.6,114.73,114.57,114.67,59941.0,106.4603,106.581,106.4324,106.5253,59941.0
2022-07-08 14:25:00,114.67,114.82,114.63,114.81,82356.0,106.5253,106.6646,106.4881,106.6553,82356.0
2022-07-08 14:30:00,114.81,114.9,114.79,114.89,50770.0,106.6553,106.739,106.6368,106.7297,50770.0
2022-07-08 14:35:00,114.89,115.01,114.83,114.98,62832.0,106.7297,106.8411,106.6739,106.8133,62832.0
2022-07-08 14:40:00,114.98,115.15,114.93,115.11,65765.0,106.8133,106.9712,106.7668,106.934,65765.0
2022-07-08 14:45:00,115.11,115.12,115.03,115.1,57604.0,106.934,106.9433,106.8597,106.9247,57604.0
2022-07-08 14:50:00,115.1,115.14,114.88,114.88,38033.0,106.9247,106.9619,106.7204,106.7204,38033.0
2022-07-08 14:55:00,114.86,115.07,114.84,115.07,29972.0,106.7018,106.8969,106.6832,106.8969,29972.0
2022-07-08 15:00:00,115.08,115.14,114.97,115.11,47772.0,106.9062,106.9619,106.804,106.934,47772.0
2022-07-08 15:05:00,115.11,115.14,114.87,114.9,44062.0,106.934,106.9619,106.7111,106.739,44062.0
2022-07-08 15:10:00,114.89,115.13,114.89,115.08,55195.0,106.7297,106.9526,106.7297,106.9062,55195.0
2022-07-08 15:15:00,115.09,115.09,114.94,114.98,37904.0,106.9155,106.9155,106.7761,106.8133,37904.0
2022-07-08 15:20:00,114.99,115.04,114.96,114.96,40422.0,106.8226,106.869,106.7947,106.7947,40422.0
2022-07-08 15:25:00,114.96,114.98,114.86,114.92,52700.0,106.7947,106.8133,106.7018,106.7575,52700.0
2022-07-08 15:30:00,114.91,114.95,114.74,114.8,62652.0,106.7482,106.7854,106.5903,106.6461,62652.0
2022-07-08 15:35:00,114.8,114.85,114.68,114.75,89382.0,106.6461,106.6925,106.5346,106.5996,89382.0
2022-07-08 15:40:00,114.75,114.86,114.68,114.85,105327.0,106.5996,106.7018,106.5346,106.6925,105327.0
2022-07-08 15:45:00,114.84,114.86,114.66,114.71,128972.0,106.6832,106.7018,106.516,106.5624,128972.0
2022-07-08 15:50:00,114.7,114.73,114.41,114.51,209168.0,106.5532,106.581,106.2838,106.3767,209168.0
2022-07-08 15:55:00,114.51,114.55,114.26,114.38,330679.0,106.3767,106.4138,106.1444,106.2559,330679.0
2022-07-11 09:30:00,113.55,113.8,113.1,113.73,227719.0,105.4848,105.7171,105.0668,105.6521,227719.0
2022-07-11 09:35:00,113.7,113.7,112.99,113.02,82987.0,105.6242,105.6242,104.9646,104.9925,82987.0
2022-07-11 09:40:00,113.0,113.09,112.78,112.94,79194.0,104.9739,105.0575,104.7695,104.9182,79194.0
2022-07-11 09:45:00,112.9,112.94,112.58,112.79,66700.0,104.881,104.9182,104.5837,104.7788,66700.0
2022-07-11 09:50:00,112.78,113.38,112.62,113.37,62184.0,104.7695,105.3269,104.6209,105.3176,62184.0
2022-07-11 09:55:00,113.35,113.94,113.34,113.85,117179.0,105.299,105.8471,105.2898,105.7635,117179.0
2022-07-11 10:00:00,113.85,114.12,113.7,114.1,107985.0,105.7635,106.0144,105.6242,105.9958,107985.0
2022-07-11 10:05:00,114.08,114.23,113.72,113.72,141659.0,105.9772,106.1165,105.6428,105.6428,141659.0
2022-07-11 10:10:00,113.71,114.21,113.71,113.8,67407.0,105.6335,106.098,105.6335,105.7171,67407.0
2022-07-11 10:15:00,113.8,113.99,113.58,113.58,54712.0,105.7171,105.8936,105.5127,105.5127,54712.0
2022-07-11 10:20:00,113.58,113.63,113.35,113.54,54159.0,105.5127,105.5592,105.299,105.4756,54159.0
2022-07-11 10:25:00,113.51,113.62,113.19,113.31,49421.0,105.4477,105.5499,105.1504,105.2619,49421.0
2022-07-11 10:30:00,113.25,113.4,113.14,113.17,40821.0,105.2061,105.3455,105.104,105.1318,40821.0
2022-07-11 10:35:00,113.19,113.39,113.09,113.3,64405.0,105.1504,105.3362,105.0575,105.2526,64405.0
2022-07-11 10:40:00,113.3,113.43,113.11,113.29,54057.0,105.2526,105.3734,105.0761,105.2433,54057.0
2022-07-11 10:45:00,113.27,113.38,113.23,113.31,37967.0,105.2247,105.3269,105.1876,105.2619,37967.0
2022-07-11 10:50:00,113.32,113.35,113.08,113.17,34981.0,105.2712,105.299,105.0482,105.1318,34981.0
2022-07-11 10:55:00,113.17,113.21,112.83,112.85,71943.0,105.1318,105.169,104.816,104.8346,71943.0
2022-07-11 11:00:00,112.83,113.05,112.79,112.93,42775.0,104.816,105.0204,104.7788,104.9089,42775.0
2022-07-11 11:05:00,112.92,112.98,112.81,112.95,28763.0,104.8996,104.9553,104.7974,104.9275,28763.0
2022-07-11 11:10:00,112.96,113.16,112.92,113.03,62784.0,104.9367,105.1225,104.8996,105.0018,62784.0
2022-07-11 11:15:00,113.06,113.12,112.95,112.98,51834.0,105.0296,105.0854,104.9275,104.9553,51834.0
2022-07-11 11:20:00,112.98,113.13,112.95,113.0,51331.0,104.9553,105.0947,104.9275,104.9739,51331.0
2022-07-11 11:25:00,112.99,113.2,112.98,113.13,75806.0,104.9646,105.1597,104.9553,105.0947,75806.0
2022-07-11 11:30:00,113.13,113.22,113.02,113.15,45041.0,105.0947,105.1783,104.9925,105.1133,45041.0
2022-07-11 11:35:00,113.14,113.25,113.01,113.11,95992.0,105.104,105.2061,104.9832,105.0761,95992.0
2022-07-11 11:40:00,113.09,113.12,112.81,112.93,50871.0,105.0575,105.0854,104.7974,104.9089,50871.0
2022-07-11 11:45:00,112.94,113.11,112.91,113.05,28949.0,104.9182,105.0761,104.8903,105.0204,28949.0
2022-07-11 11:50:00,113.07,113.11,112.97,113.07,26280.0,105.0389,105.0761,104.946,105.0389,26280.0
2022-07-11 11:55:00,113.06,113.19,113.03,113.06,35988.0,105.0296,105.1504,105.0018,105.0296,35988.0
2022-07-11 12:00:00,113.07,113.14,112.96,113.01,25895.0,105.0389,105.104,104.9367,104.9832,25895.0
2022-07-11 12:05:00,113.01,113.03,112.87,113.02,39636.0,104.9832,105.0018,104.8531,104.9925,39636.0
2022-07-11 12:10:00,113.0,113.09,112.99,113.09,28278.0,104.9739,105.0575,104.9646,105.0575,28278.0
2022-07-11 12:15:00,113.1,113.22,113.06,113.18,30205.0,105.0668,105.1783,105.0296,105.1411,30205.0
2022-07-11 12:20:00,113.15,113.17,113.01,113.11,35064.0,105.1133,105.1318,104.9832,105.0761,35064.0
2022-07-11 12:25:00,113.11,113.14,113.04,113.14,20312.0,105.0761,105.104,105.0111,105.104,20312.0
2022-07-11 12:30:00,113.16,113.21,113.12,113.15,37758.0,105.1225,105.169,105.0854,105.1133,37758.0
2022-07-11 12:35:00,113.15,113.34,113.14,113.32,40370.0,105.1133,105.2898,105.104,105.2712,40370.0
2022-07-11 12:40:00,113.32,113.34,113.26,113.32,25414.0,105.2712,105.2898,105.2154,105.2712,25414.0
2022-07-11 12:45:00,113.33,113.33,113.22,113.23,28582.0,105.2805,105.2805,105.1783,105.1876,28582.0
2022-07-11 12:50:00,113.24,113.26,113.1,113.2,29523.0,105.1969,105.2154,105.0668,105.1597,29523.0
2022-07-11 12:55:00,113.2,113.3,113.18,113.24,46794.0,105.1597,105.2526,105.1411,105.1969,46794.0
2022-07-11 13:00:00,113.22,113.49,113.17,113.3,42281.0,105.1783,105.4291,105.1318,105.2526,42281.0
2022-07-11 13:05:00,113.3,113.48,113.21,113.43,31211.0,105.2526,105.4198,105.169,105.3734,31211.0
2022-07-11 13:10:00,113.43,113.43,113.38,113.39,26676.0,105.3734,105.3734,105.3269,105.3362,26676.0
2022-07-11 13:15:00,113.38,113.4,113.31,113.33,24988.0,105.3269,105.3455,105.2619,105.2805,24988.0
2022-07-11 13:20:00,113.33,113.38,113.28,113.35,31480.0,105.2805,105.3269,105.234,105.299,31480.0
2022-07-11 13:25:00,113.37,113.48,113.33,113.41,52344.0,105.3176,105.4198,105.2805,105.3548,52344.0
2022-07-11 13:30:00,113.4,113.63,113.39,113.57,43431.0,105.3455,105.5592,105.3362,105.5034,43431.0
2022-07-11 13:35:00,113.57,113.6,113.5,113.6,25398.0,105.5034,105.5313,105.4384,105.5313,25398.0
2022-07-11 13:40:00,113.59,113.59,113.42,113.43,35460.0,105.522,105.522,105.3641,105.3734,35460.0
2022-07-11 13:45:00,113.44,113.5,113.41,113.43,49133.0,105.3827,105.4384,105.3548,105.3734,49133.0
2022-07-11 13:50:00,113.43,113.53,113.37,113.52,43621.0,105.3734,105.4663,105.3176,105.457,43621.0
2022-07-11 13:55:00,113.52,113.56,113.49,113.5,19576.0,105.457,105.4941,105.4291,105.4384,19576.0
2022-07-11 14:00:00,113.53,113.53,113.3,113.34,39130.0,105.4663,105.4663,105.2526,105.2898,39130.0
2022-07-11 14:05:00,113.34,113.4,113.16,113.18,32528.0,105.2898,105.3455,105.1225,105.1411,32528.0
2022-07-11 14:10:00,113.17,113.21,113.08,113.13,55723.0,105.1318,105.169,105.0482,105.0947,55723.0
2022-07-11 14:15:00,113.13,113.25,113.03,113.2,33702.0,105.0947,105.2061,105.0018,105.1597,33702.0
2022-07-11 14:20:00,113.2,113.23,113.11,113.15,17872.0,105.1597,105.1876,105.0761,105.1133,17872.0
2022-07-11 14:25:00,113.15,113.15,113.09,113.11,26114.0,105.1133,105.1133,105.0575,105.0761,26114.0
2022-07-11 14:30:00,113.09,113.15,113.05,113.08,21261.0,105.0575,105.1133,105.0204,105.0482,21261.0
2022-07-11 14:35:00,113.08,113.15,113.07,113.09,27109.0,105.0482,105.1133,105.0389,105.0575,27109.0
2022-07-11 14:40:00,113.09,113.21,113.08,113.17,37128.0,105.0575,105.169,105.0482,105.1318,37128.0
2022-07-11 14:45:00,113.18,113.25,113.06,113.06,31641.0,105.1411,105.2061,105.0296,105.0296,31641.0
2022-07-11 14:50:00,113.05,113.05,112.84,112.85,55489.0,105.0204,105.0204,104.8253,104.8346,55489.0
2022-07-11 14:55:00,112.85,112.91,112.71,112.72,64271.0,104.8346,104.8903,104.7045,104.7138,64271.0
2022-07-11 15:00:00,112.69,112.73,112.36,112.39,153071.0,104.6859,104.7231,104.3794,104.4072,153071.0
2022-07-11 15:05:00,112.38,112.46,112.3,112.32,124772.0,104.3979,104.4723,104.3236,104.3422,124772.0
2022-07-11 15:10:00,112.31,112.41,112.21,112.32,128853.0,104.3329,104.4258,104.24,104.3422,128853.0
2022-07-11 15:15:00,112.32,112.45,112.27,112.43,108890.0,104.3422,104.463,104.2958,104.4444,108890.0
2022-07-11 15:20:00,112.43,112.43,112.29,112.36,56973.0,104.4444,104.4444,104.3143,104.3794,56973.0
2022-07-11 15:25:00,112.36,112.52,112.33,112.5,81825.0,104.3794,104.528,104.3515,104.5094,81825.0
2022-07-11 15:30:00,112.48,112.68,112.46,112.63,73366.0,104.4908,104.6766,104.4723,104.6302,73366.0
2022-07-11 15:35:00,112.63,112.68,112.54,112.67,91300.0,104.6302,104.6766,104.5466,104.6673,91300.0
2022-07-11 15:40:00,112.66,112.76,112.56,112.57,109351.0,104.6581,104.751,104.5652,104.5744,109351.0
2022-07-11 15:45:00,112.57,112.83,112.56,112.76,172833.0,104.5744,104.816,104.5652,104.751,172833.0
2022-07-11 15:50:00,112.77,112.84,112.67,112.81,169041.0,104.7602,104.8253,104.6673,104.7974,169041.0
2022-07-11 15:55:00,112.81,112.87,112.66,112.86,288202.0,104.7974,104.8531,104.6581,104.8438,288202.0
2022-07-12 09:30:00,112.58,113.14,112.26,112.49,437936.0,104.5837,105.104,104.2865,104.5001,437936.0
2022-07-12 09:35:00,112.5,113.35,112.44,113.27,124184.0,104.5094,105.299,104.4537,105.2247,124184.0
2022-07-12 09:40:00,113.27,113.52,113.2,113.4,118800.0,105.2247,105.457,105.1597,105.3455,118800.0
2022-07-12 09:45:00,113.37,114.12,113.33,113.68,274912.0,105.3176,106.0144,105.2805,105.6056,274912.0
2022-07-12 09:50:00,113.68,114.24,113.51,114.18,147941.0,105.6056,106.1258,105.4477,106.0701,147941.0
2022-07-12 09:55:00,114.21,114.56,113.92,114.0,169620.0,106.098,106.4231,105.8286,105.9029,169620.0
2022-07-12 10:00:00,113.98,113.99,113.58,113.72,100481.0,105.8843,105.8936,105.5127,105.6428,100481.0
2022-07-12 10:05:00,113.7,114.1,113.65,113.74,100439.0,105.6242,105.9958,105.5777,105.6613,100439.0
2022-07-12 10:10:00,113.73,114.05,113.62,114.02,119526.0,105.6521,105.9493,105.5499,105.9215,119526.0
2022-07-12 10:15:00,114.02,114.33,113.91,114.33,106285.0,105.9215,106.2094,105.8193,106.2094,106285.0
2022-07-12 10:20:00,114.34,114.39,114.17,114.17,111426.0,106.2187,106.2652,106.0608,106.0608,111426.0
2022-07-12 10:25:00,114.16,114.25,113.85,113.96,146403.0,106.0515,106.1351,105.7635,105.8657,146403.0
2022-07-12 10:30:00,113.96,114.15,113.94,114.0,83347.0,105.8657,106.0422,105.8471,105.9029,83347.0
2022-07-12 10:35:00,113.99,114.18,113.96,113.96,58941.0,105.8936,106.0701,105.8657,105.8657,58941.0
2022-07-12 10:40:00,113.96,114.05,113.78,113.94,71171.0,105.8657,105.9493,105.6985,105.8471,71171.0
2022-07-12 10:45:00,113.96,114.04,113.66,113.72,86052.0,105.8657,105.94,105.587,105.6428,86052.0
2022-07-12 10:50:00,113.72,113.77,113.53,113.62,57171.0,105.6428,105.6892,105.4663,105.5499,57171.0
2022-07-12 10:55:00,113.58,113.83,113.54,113.83,59435.0,105.5127,105.745,105.4756,105.745,59435.0
2022-07-12 11:00:00,113.81,114.05,113.73,113.9,89739.0,105.7264,105.9493,105.6521,105.81,89739.0
2022-07-12 11:05:00,113.9,114.22,113.78,114.22,84901.0,105.81,106.1073,105.6985,106.1073,84901.0
2022-07-12 11:10:00,114.23,114.71,114.21,114.69,195335.0,106.1165,106.5624,106.098,106.5439,195335.0
2022-07-12 11:15:00,114.69,114.74,114.29,114.47,103841.0,106.5439,106.5903,106.1723,106.3395,103841.0
2022-07-12 11:20:00,114.48,114.84,114.48,114.76,109021.0,106.3488,106.6832,106.3488,106.6089,109021.0
2022-07-12 11:25:00,114.75,114.9,114.63,114.81,74471.0,106.5996,106.739,106.4881,106.6553,74471.0
2022-07-12 11:30:00,114.82,114.9,114.57,114.61,46207.0,106.6646,106.739,106.4324,106.4696,46207.0
2022-07-12 11:35:00,114.62,114.74,114.53,114.68,47907.0,106.4788,106.5903,106.3952,106.5346,47907.0
2022-07-12 11:40:00,114.67,114.73,114.55,114.72,63499.0,106.5253,106.581,106.4138,106.5717,63499.0
2022-07-12 11:45:00,114.71,114.9,114.7,114.85,70965.0,106.5624,106.739,106.5532,106.6925,70965.0
2022-07-12 11:50:00,114.84,114.94,114.84,114.85,100535.0,106.6832,106.7761,106.6832,106.6925,100535.0
2022-07-12 11:55:00,114.85,115.01,114.78,114.85,98780.0,106.6925,106.8411,106.6275,106.6925,98780.0
2022-07-12 12:00:00,114.87,115.1,114.86,115.09,207950.0,106.7111,106.9247,106.7018,106.9155,207950.0
2022-07-12 12:05:00,115.1,115.14,114.73,114.75,131399.0,106.9247,106.9619,106.581,106.5996,131399.0
2022-07-12 12:10:00,114.76,114.86,114.74,114.84,45851.0,106.6089,106.7018,106.5903,106.6832,45851.0
2022-07-12 12:15:00,114.85,114.91,114.57,114.61,47572.0,106.6925,106.7482,106.4324,106.4696,47572.0
2022-07-12 12:20:00,114.6,114.71,114.54,114.7,47812.0,106.4603,106.5624,106.4045,106.5532,47812.0
2022-07-12 12:25:00,114.69,114.73,114.6,114.72,89633.0,106.5439,106.581,106.4603,106.5717,89633.0
2022-07-12 12:30:00,114.73,114.97,114.72,114.94,209249.0,106.581,106.804,106.5717,106.7761,209249.0
2022-07-12 12:35:00,114.94,115.18,114.92,115.03,164263.0,106.7761,106.9991,106.7575,106.8597,164263.0
2022-07-12 12:40:00,115.04,115.08,115.0,115.06,57661.0,106.869,106.9062,106.8319,106.8876,57661.0
2022-07-12 12:45:00,115.06,115.1,114.93,114.94,58582.0,106.8876,106.9247,106.7668,106.7761,58582.0
2022-07-12 12:50:00,114.94,114.95,114.72,114.76,45782.0,106.7761,106.7854,106.5717,106.6089,45782.0
2022-07-12 12:55:00,114.75,114.89,114.68,114.86,54514.0,106.5996,106.7297,106.5346,106.7018,54514.0
2022-07-12 13:00:00,114.87,115.09,114.68,114.72,133286.0,106.7111,106.9155,106.5346,106.5717,133286.0
2022-07-12 13:05:00,114.73,114.82,114.68,114.78,59415.0,106.581,106.6646,106.5346,106.6275,59415.0
2022-07-12 13:10:00,114.76,114.85,114.65,114.69,46456.0,106.6089,106.6925,106.5067,106.5439,46456.0
2022-07-12 13:15:00,114.7,114.75,114.58,114.61,64997.0,106.5532,106.5996,106.4417,106.4696,64997.0
2022-07-12 13:20:00,114.6,114.66,114.53,114.63,62252.0,106.4603,106.516,106.3952,106.4881,62252.0
2022-07-12 13:25:00,114.63,114.67,114.56,114.67,56215.0,106.4881,106.5253,106.4231,106.5253,56215.0
2022-07-12 13:30:00,114.68,114.84,114.67,114.81,38447.0,106.5346,106.6832,106.5253,106.6553,38447.0
2022-07-12 13:35:00,114.8,114.86,114.75,114.8,49965.0,106.6461,106.7018,106.5996,106.6461,49965.0
2022-07-12 13:40:00,114.8,114.82,114.68,114.76,38112.0,106.6461,106.6646,106.5346,106.6089,38112.0
2022-07-12 13:45:00,114.75,114.76,114.61,114.65,36931.0,106.5996,106.6089,106.4696,106.5067,36931.0
2022-07-12 13:50:00,114.65,114.78,114.62,114.77,29130.0,106.5067,106.6275,106.4788,106.6182,29130.0
2022-07-12 13:55:00,114.79,114.85,114.75,114.75,44160.0,106.6368,106.6925,106.5996,106.5996,44160.0
2022-07-12 14:00:00,114.76,114.8,114.51,114.54,63034.0,106.6089,106.6461,106.3767,106.4045,63034.0
2022-07-12 14:05:00,114.53,114.67,114.47,114.67,54667.0,106.3952,106.5253,106.3395,106.5253,54667.0
2022-07-12 14:10:00,114.66,114.76,114.65,114.68,41975.0,106.516,106.6089,106.5067,106.5346,41975.0
2022-07-12 14:15:00,114.66,114.69,114.59,114.66,46702.0,106.516,106.5439,106.451,106.516,46702.0
2022-07-12 14:20:00,114.67,114.69,114.44,114.45,41694.0,106.5253,106.5439,106.3116,106.3209,41694.0
2022-07-12 14:25:00,114.43,114.51,114.39,114.46,60987.0,106.3023,106.3767,106.2652,106.3302,60987.0
2022-07-12 14:30:00,114.46,114.51,114.26,114.32,61577.0,106.3302,106.3767,106.1444,106.2001,61577.0
2022-07-12 14:35:00,114.3,114.4,114.28,114.3,58162.0,106.1816,106.2745,106.163,106.1816,58162.0
2022-07-12 14:40:00,114.31,114.31,114.18,114.19,40392.0,106.1909,106.1909,106.0701,106.0794,40392.0
2022-07-12 14:45:00,114.2,114.2,113.96,113.98,175523.0,106.0887,106.0887,105.8657,105.8843,175523.0
2022-07-12 14:50:00,113.98,113.98,113.81,113.81,112106.0,105.8843,105.8843,105.7264,105.7264,112106.0
2022-07-12 14:55:00,113.81,113.85,113.75,113.82,72159.0,105.7264,105.7635,105.6706,105.7357,72159.0
2022-07-12 15:00:00,113.82,113.82,113.49,113.53,118435.0,105.7357,105.7357,105.4291,105.4663,118435.0
2022-07-12 15:05:00,113.51,113.64,113.39,113.39,74567.0,105.4477,105.5684,105.3362,105.3362,74567.0
2022-07-12 15:10:00,113.39,113.65,113.38,113.61,103755.0,105.3362,105.5777,105.3269,105.5406,103755.0
2022-07-12 15:15:00,113.63,113.63,113.48,113.6,76893.0,105.5592,105.5592,105.4198,105.5313,76893.0
2022-07-12 15:20:00,113.59,113.63,113.2,113.25,100736.0,105.522,105.5592,105.1597,105.2061,100736.0
2022-07-12 15:25:00,113.25,113.37,113.18,113.22,89249.0,105.2061,105.3176,105.1411,105.1783,89249.0
2022-07-12 15:30:00,113.23,113.32,113.05,113.07,110656.0,105.1876,105.2712,105.0204,105.0389,110656.0
2022-07-12 15:35:00,113.06,113.06,112.75,112.87,138408.0,105.0296,105.0296,104.7417,104.8531,138408.0
2022-07-12 15:40:00,112.89,112.93,112.77,112.91,88875.0,104.8717,104.9089,104.7602,104.8903,88875.0
2022-07-12 15:45:00,112.91,113.01,112.84,112.9,129489.0,104.8903,104.9832,104.8253,104.881,129489.0
2022-07-12 15:50:00,112.88,113.06,112.79,112.95,198313.0,104.8624,105.0296,104.7788,104.9275,198313.0
2022-07-12 15:55:00,112.95,113.04,112.82,113.04,467065.0,104.9275,105.0111,104.8067,105.0111,467065.0
2022-07-13 09:30:00,111.75,111.94,110.39,111.09,620781.0,103.8127,103.9892,102.5493,103.1996,620781.0
2022-07-13 09:35:00,111.06,111.98,110.83,111.81,241814.0,103.1717,104.0264,102.958,103.8684,241814.0
2022-07-13 09:40:00,111.82,112.39,111.81,112.08,265675.0,103.8777,104.4072,103.8684,104.1193,265675.0
2022-07-13 09:45:00,112.06,112.19,111.57,111.9,143498.0,104.1007,104.2214,103.6455,103.952,143498.0
2022-07-13 09:50:00,111.94,112.01,111.48,111.55,104381.0,103.9892,104.0542,103.5619,103.6269,104381.0
2022-07-13 09:55:00,111.55,111.6,111.11,111.32,103682.0,103.6269,103.6733,103.2181,103.4132,103682.0
2022-07-13 10:00:00,111.32,111.4,110.86,110.96,149225.0,103.4132,103.4875,102.9859,103.0788,149225.0
2022-07-13 10:05:00,110.94,111.18,110.79,110.87,121905.0,103.0602,103.2832,102.9209,102.9952,121905.0
2022-07-13 10:10:00,110.87,111.01,110.51,110.58,264548.0,102.9952,103.1253,102.6608,102.7258,264548.0
2022-07-13 10:15:00,110.55,110.73,110.38,110.62,107641.0,102.6979,102.8651,102.54,102.763,107641.0
2022-07-13 10:20:00,110.58,110.67,110.43,110.66,131767.0,102.7258,102.8094,102.5864,102.8001,131767.0
2022-07-13 10:25:00,110.63,111.09,110.58,111.08,121119.0,102.7722,103.1996,102.7258,103.1903,121119.0
2022-07-13 10:30:00,111.04,111.6,111.04,111.45,116938.0,103.1531,103.6733,103.1531,103.534,116938.0
2022-07-13 10:35:00,111.46,111.65,111.23,111.35,66392.0,103.5433,103.7198,103.3296,103.4411,66392.0
2022-07-13 10:40:00,111.34,111.54,111.17,111.54,85298.0,103.4318,103.6176,103.2739,103.6176,85298.0
2022-07-13 10:45:00,111.55,111.62,111.22,111.47,75636.0,103.6269,103.6919,103.3203,103.5526,75636.0
2022-07-13 10:50:00,111.47,111.66,111.39,111.56,112518.0,103.5526,103.7291,103.4783,103.6362,112518.0
2022-07-13 10:55:00,111.54,111.64,111.34,111.43,162237.0,103.6176,103.7105,103.4318,103.5154,162237.0
2022-07-13 11:00:00,111.44,111.45,111.05,111.27,209656.0,103.5247,103.534,103.1624,103.3668,209656.0
2022-07-13 11:05:00,111.27,111.78,111.27,111.64,248384.0,103.3668,103.8406,103.3668,103.7105,248384.0
2022-07-13 11:10:00,111.64,111.89,111.61,111.79,96153.0,103.7105,103.9427,103.6826,103.8498,96153.0
2022-07-13 11:15:00,111.79,111.87,111.57,111.59,66211.0,103.8498,103.9242,103.6455,103.6641,66211.0
2022-07-13 11:20:00,111.61,111.72,111.58,111.58,47260.0,103.6826,103.7848,103.6548,103.6548,47260.0
2022-07-13 11:25:00,111.57,111.57,111.22,111.22,72241.0,103.6455,103.6455,103.3203,103.3203,72241.0
2022-07-13 11:30:00,111.22,111.35,111.12,111.22,90051.0,103.3203,103.4411,103.2274,103.3203,90051.0
2022-07-13 11:35:00,111.22,111.31,111.02,111.17,132429.0,103.3203,103.4039,103.1345,103.2739,132429.0
2022-07-13 11:40:00,111.19,111.33,111.18,111.25,130951.0,103.2925,103.4225,103.2832,103.3482,130951.0
2022-07-13 11:45:00,111.21,111.38,111.13,111.25,157239.0,103.311,103.469,103.2367,103.3482,157239.0
2022-07-13 11:50:00,111.25,111.64,111.21,111.6,74334.0,103.3482,103.7105,103.311,103.6733,74334.0
2022-07-13 11:55:00,111.59,111.64,111.46,111.47,40272.0,103.6641,103.7105,103.5433,103.5526,40272.0
2022-07-13 12:00:00,111.49,111.68,111.4,111.65,54569.0,103.5712,103.7477,103.4875,103.7198,54569.0
2022-07-13 12:05:00,111.63,111.86,111.55,111.79,56097.0,103.7012,103.9149,103.6269,103.8498,56097.0
2022-07-13 12:10:00,111.8,111.8,111.48,111.56,44158.0,103.8591,103.8591,103.5619,103.6362,44158.0
2022-07-13 12:15:00,111.54,111.71,111.52,111.71,34070.0,103.6176,103.7755,103.599,103.7755,34070.0
2022-07-13 12:20:00,111.72,111.77,111.5,111.75,39237.0,103.7848,103.8313,103.5804,103.8127,39237.0
2022-07-13 12:25:00,111.75,111.99,111.73,111.93,65375.0,103.8127,104.0356,103.7941,103.9799,65375.0
2022-07-13 12:30:00,111.94,112.05,111.83,112.05,62357.0,103.9892,104.0914,103.887,104.0914,62357.0
2022-07-13 12:35:00,112.03,112.1,111.9,112.1,33489.0,104.0728,104.1378,103.952,104.1378,33489.0
2022-07-13 12:40:00,112.11,112.11,111.89,112.01,41501.0,104.1471,104.1471,103.9427,104.0542,41501.0
2022-07-13 12:45:00,112.01,112.08,111.98,112.02,69898.0,104.0542,104.1193,104.0264,104.0635,69898.0
2022-07-13 12:50:00,112.01,112.1,111.96,112.07,52467.0,104.0542,104.1378,104.0078,104.11,52467.0
2022-07-13 12:55:00,112.07,112.09,111.92,112.09,63339.0,104.11,104.1285,103.9706,104.1285,63339.0
2022-07-13 13:00:00,112.09,112.45,111.96,112.36,104656.0,104.1285,104.463,104.0078,104.3794,104656.0
2022-07-13 13:05:00,112.36,112.42,112.14,112.21,47621.0,104.3794,104.4351,104.175,104.24,47621.0
2022-07-13 13:10:00,112.2,112.46,112.15,112.46,50053.0,104.2307,104.4723,104.1843,104.4723,50053.0
2022-07-13 13:15:00,112.47,112.47,112.06,112.16,115390.0,104.4816,104.4816,104.1007,104.1936,115390.0
2022-07-13 13:20:00,112.17,112.25,112.04,112.25,41762.0,104.2029,104.2772,104.0821,104.2772,41762.0
2022-07-13 13:25:00,112.26,112.27,112.12,112.22,43816.0,104.2865,104.2958,104.1564,104.2493,43816.0
2022-07-13 13:30:00,112.21,112.22,112.02,112.07,54277.0,104.24,104.2493,104.0635,104.11,54277.0
2022-07-13 13:35:00,112.07,112.11,111.9,111.9,42871.0,104.11,104.1471,103.952,103.952,42871.0
2022-07-13 13:40:00,111.89,112.17,111.88,112.13,45914.0,103.9427,104.2029,103.9335,104.1657,45914.0
2022-07-13 13:45:00,112.13,112.37,112.09,112.36,41369.0,104.1657,104.3887,104.1285,104.3794,41369.0
2022-07-13 13:50:00,112.36,112.4,112.19,112.2,40038.0,104.3794,104.4165,104.2214,104.2307,40038.0
2022-07-13 13:55:00,112.19,112.31,112.16,112.29,28211.0,104.2214,104.3329,104.1936,104.3143,28211.0
2022-07-13 14:00:00,112.25,112.25,111.52,111.54,79167.0,104.2772,104.2772,103.599,103.6176,79167.0
2022-07-13 14:05:00,111.51,111.72,111.47,111.56,47014.0,103.5897,103.7848,103.5526,103.6362,47014.0
2022-07-13 14:10:00,111.56,111.81,111.53,111.81,36768.0,103.6362,103.8684,103.6083,103.8684,36768.0
2022-07-13 14:15:00,111.8,111.81,111.45,111.72,78352.0,103.8591,103.8684,103.534,103.7848,78352.0
2022-07-13 14:20:00,111.73,111.87,111.61,111.86,54446.0,103.7941,103.9242,103.6826,103.9149,54446.0
2022-07-13 14:25:00,111.85,112.07,111.73,112.05,87088.0,103.9056,104.11,103.7941,104.0914,87088.0
2022-07-13 14:30:00,112.04,112.34,112.0,112.33,70626.0,104.0821,104.3608,104.0449,104.3515,70626.0
2022-07-13 14:35:00,112.34,112.38,112.22,112.35,67471.0,104.3608,104.3979,104.2493,104.3701,67471.0
2022-07-13 14:40:00,112.36,112.4,112.22,112.33,58585.0,104.3794,104.4165,104.2493,104.3515,58585.0
2022-07-13 14:45:00,112.33,112.42,112.18,112.2,87103.0,104.3515,104.4351,104.2121,104.2307,87103.0
2022-07-13 14:50:00,112.19,112.28,112.11,112.13,85632.0,104.2214,104.305,104.1471,104.1657,85632.0
2022-07-13 14:55:00,112.11,112.45,112.02,112.45,64359.0,104.1471,104.463,104.0635,104.463,64359.0
2022-07-13 15:00:00,112.45,112.48,112.32,112.41,73384.0,104.463,104.4908,104.3422,104.4258,73384.0
2022-07-13 15:05:00,112.42,112.47,112.1,112.2,81897.0,104.4351,104.4816,104.1378,104.2307,81897.0
2022-07-13 15:10:00,112.17,112.32,112.15,112.27,52385.0,104.2029,104.3422,104.1843,104.2958,52385.0
2022-07-13 15:15:00,112.26,112.39,112.19,112.39,93843.0,104.2865,104.4072,104.2214,104.4072,93843.0
2022-07-13 15:20:00,112.39,112.39,112.26,112.31,107433.0,104.4072,104.4072,104.2865,104.3329,107433.0
2022-07-13 15:25:00,112.31,112.32,112.01,112.03,124397.0,104.3329,104.3422,104.0542,104.0728,124397.0
2022-07-13 15:30:00,112.02,112.1,111.77,111.86,157069.0,104.0635,104.1378,103.8313,103.9149,157069.0
2022-07-13 15:35:00,111.85,111.94,111.77,111.93,128850.0,103.9056,103.9892,103.8313,103.9799,128850.0
2022-07-13 15:40:00,111.93,111.93,111.64,111.73,154622.0,103.9799,103.9799,103.7105,103.7941,154622.0
2022-07-13 15:45:00,111.73,111.88,111.65,111.85,180926.0,103.7941,103.9335,103.7198,103.9056,180926.0
2022-07-13 15:50:00,111.86,111.95,111.67,111.89,294215.0,103.9149,103.9985,103.7384,103.9427,294215.0
2022-07-13 15:55:00,111.88,112.1,111.81,111.85,553369.0,103.9335,104.1378,103.8684,103.9056,553369.0
2022-07-14 09:30:00,107.99,107.99,106.16,106.37,1924321.0,100.3198,100.3198,98.6197,98.8148,1924321.0
2022-07-14 09:35:00,106.37,107.27,106.37,106.59,1059671.0,98.8148,99.6509,98.8148,99.0192,1059671.0
2022-07-14 09:40:00,106.57,106.82,106.06,106.14,843697.0,99.0006,99.2329,98.5268,98.6012,843697.0
2022-07-14 09:45:00,106.13,106.71,106.1,106.56,629961.0,98.5919,99.1307,98.564,98.9913,629961.0
2022-07-14 09:50:00,106.55,107.62,106.29,107.35,747236.0,98.982,99.976,98.7405,99.7252,747236.0
2022-07-14 09:55:00,107.38,107.53,106.93,107.44,482393.0,99.7531,99.8924,99.335,99.8088,482393.0
2022-07-14 10:00:00,107.43,107.44,106.56,106.68,430196.0,99.7995,99.8088,98.9913,99.1028,430196.0
2022-07-14 10:05:00,106.67,106.94,106.57,106.81,310305.0,99.0935,99.3443,99.0006,99.2236,310305.0
2022-07-14 10:10:00,106.81,107.23,106.66,107.14,310072.0,99.2236,99.6137,99.0842,99.5301,310072.0
2022-07-14 10:15:00,107.15,107.46,106.98,107.32,321508.0,99.5394,99.8274,99.3815,99.6973,321508.0
2022-07-14 10:20:00,107.31,107.38,106.93,107.27,237605.0,99.6881,99.7531,99.335,99.6509,237605.0
2022-07-14 10:25:00,107.24,107.89,107.11,107.86,318485.0,99.623,100.2269,99.5023,100.199,318485.0
2022-07-14 10:30:00,107.86,107.89,107.24,107.25,238160.0,100.199,100.2269,99.623,99.6323,238160.0
2022-07-14 10:35:00,107.24,107.27,106.84,107.18,281537.0,99.623,99.6509,99.2514,99.5673,281537.0
2022-07-14 10:40:00,107.14,107.18,106.72,106.74,254442.0,99.5301,99.5673,99.14,99.1585,254442.0
2022-07-14 10:45:00,106.72,106.82,106.57,106.74,201522.0,99.14,99.2329,99.0006,99.1585,201522.0
2022-07-14 10:50:00,106.75,106.95,106.61,106.92,151494.0,99.1678,99.3536,99.0378,99.3258,151494.0
2022-07-14 10:55:00,106.93,106.93,106.53,106.69,234366.0,99.335,99.335,98.9635,99.1121,234366.0
2022-07-14 11:00:00,106.71,107.27,106.62,106.8,240725.0,99.1307,99.6509,99.0471,99.2143,240725.0
2022-07-14 11:05:00,106.79,106.87,106.56,106.81,173064.0,99.205,99.2793,98.9913,99.2236,173064.0
2022-07-14 11:10:00,106.8,107.06,106.73,107.05,198678.0,99.2143,99.4558,99.1492,99.4465,198678.0
2022-07-14 11:15:00,107.05,107.38,106.85,107.34,234924.0,99.4465,99.7531,99.2607,99.7159,234924.0
2022-07-14 11:20:00,107.35,107.67,107.18,107.54,186551.0,99.7252,100.0225,99.5673,99.9017,186551.0
2022-07-14 11:25:00,107.54,107.68,107.28,107.37,176247.0,99.9017,100.0318,99.6602,99.7438,176247.0
2022-07-14 11:30:00,107.36,107.49,106.97,106.98,200294.0,99.7345,99.8553,99.3722,99.3815,200294.0
2022-07-14 11:35:00,106.97,107.11,106.73,107.08,183688.0,99.3722,99.5023,99.1492,99.4744,183688.0
2022-07-14 11:40:00,107.08,107.65,107.06,107.44,193153.0,99.4744,100.0039,99.4558,99.8088,193153.0
2022-07-14 11:45:00,107.44,107.95,107.38,107.86,246998.0,99.8088,100.2826,99.7531,100.199,246998.0
2022-07-14 11:50:00,107.86,107.99,107.64,107.64,216328.0,100.199,100.3198,99.9946,99.9946,216328.0
2022-07-14 11:55:00,107.65,107.9,107.6,107.66,155275.0,100.0039,100.2361,99.9575,100.0132,155275.0
2022-07-14 12:00:00,107.67,107.69,107.4,107.55,179710.0,100.0225,100.0411,99.7717,99.911,179710.0
2022-07-14 12:05:00,107.55,107.55,107.22,107.33,130341.0,99.911,99.911,99.6044,99.7066,130341.0
2022-07-14 12:10:00,107.33,107.49,107.22,107.35,108200.0,99.7066,99.8553,99.6044,99.7252,108200.0
2022-07-14 12:15:00,107.35,107.47,107.18,107.4,112420.0,99.7252,99.8367,99.5673,99.7717,112420.0
2022-07-14 12:20:00,107.4,107.49,107.24,107.25,78235.0,99.7717,99.8553,99.623,99.6323,78235.0
2022-07-14 12:25:00,107.24,107.26,106.96,106.96,120683.0,99.623,99.6416,99.3629,99.3629,120683.0
2022-07-14 12:30:00,106.97,107.18,106.96,106.98,102582.0,99.3722,99.5673,99.3629,99.3815,102582.0
2022-07-14 12:35:00,106.98,107.07,106.84,106.88,145754.0,99.3815,99.4651,99.2514,99.2886,145754.0
2022-07-14 12:40:00,106.87,106.88,106.7,106.81,95052.0,99.2793,99.2886,99.1214,99.2236,95052.0
2022-07-14 12:45:00,106.8,106.81,106.51,106.56,164033.0,99.2143,99.2236,98.9449,98.9913,164033.0
2022-07-14 12:50:00,106.57,106.82,106.51,106.82,135272.0,99.0006,99.2329,98.9449,99.2329,135272.0
2022-07-14 12:55:00,106.82,106.93,106.75,106.92,79313.0,99.2329,99.335,99.1678,99.3258,79313.0
2022-07-14 13:00:00,106.91,106.92,106.54,106.68,137979.0,99.3165,99.3258,98.9727,99.1028,137979.0
2022-07-14 13:05:00,106.68,106.88,106.55,106.86,137924.0,99.1028,99.2886,98.982,99.27,137924.0
2022-07-14 13:10:00,106.85,106.91,106.72,106.88,105387.0,99.2607,99.3165,99.14,99.2886,105387.0
2022-07-14 13:15:00,106.87,107.21,106.76,107.13,133273.0,99.2793,99.5952,99.1771,99.5208,133273.0
2022-07-14 13:20:00,107.11,107.26,107.11,107.19,109986.0,99.5023,99.6416,99.5023,99.5766,109986.0
2022-07-14 13:25:00,107.18,107.44,107.13,107.36,146572.0,99.5673,99.8088,99.5208,99.7345,146572.0
2022-07-14 13:30:00,107.36,107.36,107.02,107.03,129338.0,99.7345,99.7345,99.4186,99.4279,129338.0
2022-07-14 13:35:00,107.02,107.11,106.97,107.09,81747.0,99.4186,99.5023,99.3722,99.4837,81747.0
2022-07-14 13:40:00,107.1,107.27,107.09,107.17,100096.0,99.493,99.6509,99.4837,99.558,100096.0
2022-07-14 13:45:00,107.17,107.19,107.06,107.11,77341.0,99.558,99.5766,99.4558,99.5023,77341.0
2022-07-14 13:50:00,107.11,107.21,107.06,107.11,77418.0,99.5023,99.5952,99.4558,99.5023,77418.0
2022-07-14 13:55:00,107.12,107.44,107.12,107.32,136551.0,99.5115,99.8088,99.5115,99.6973,136551.0
2022-07-14 14:00:00,107.31,107.42,107.25,107.29,102306.0,99.6881,99.7902,99.6323,99.6695,102306.0
2022-07-14 14:05:00,107.29,107.4,107.22,107.27,140729.0,99.6695,99.7717,99.6044,99.6509,140729.0
2022-07-14 14:10:00,107.25,107.27,107.12,107.16,73722.0,99.6323,99.6509,99.5115,99.5487,73722.0
2022-07-14 14:15:00,107.17,107.5,107.12,107.48,78216.0,99.558,99.8646,99.5115,99.846,78216.0
2022-07-14 14:20:00,107.49,107.64,107.48,107.53,117156.0,99.8553,99.9946,99.846,99.8924,117156.0
2022-07-14 14:25:00,107.54,107.74,107.54,107.71,140629.0,99.9017,100.0875,99.9017,100.0596,140629.0
2022-07-14 14:30:00,107.72,107.87,107.65,107.83,137064.0,100.0689,100.2083,100.0039,100.1711,137064.0
2022-07-14 14:35:00,107.82,108.0,107.82,107.94,130259.0,100.1618,100.329,100.1618,100.2733,130259.0
2022-07-14 14:40:00,107.94,107.98,107.55,107.59,137362.0,100.2733,100.3105,99.911,99.9482,137362.0
2022-07-14 14:45:00,107.59,107.72,107.54,107.7,114647.0,99.9482,100.0689,99.9017,100.0504,114647.0
2022-07-14 14:50:00,107.72,107.79,107.67,107.76,78797.0,100.0689,100.134,100.0225,100.1061,78797.0
2022-07-14 14:55:00,107.77,107.97,107.75,107.89,133603.0,100.1154,100.3012,100.0968,100.2269,133603.0
2022-07-14 15:00:00,107.9,107.95,107.78,107.79,126128.0,100.2361,100.2826,100.1247,100.134,126128.0
2022-07-14 15:05:00,107.8,107.83,107.55,107.63,131772.0,100.1432,100.1711,99.911,99.9853,131772.0
2022-07-14 15:10:00,107.63,107.83,107.58,107.81,104656.0,99.9853,100.1711,99.9389,100.1525,104656.0
2022-07-14 15:15:00,107.82,107.91,107.72,107.89,118420.0,100.1618,100.2454,100.0689,100.2269,118420.0
2022-07-14 15:20:00,107.91,108.04,107.84,108.04,179587.0,100.2454,100.3662,100.1804,100.3662,179587.0
2022-07-14 15:25:00,108.05,108.11,107.9,108.0,180885.0,100.3755,100.4312,100.2361,100.329,180885.0
2022-07-14 15:30:00,108.0,108.02,107.74,107.74,170774.0,100.329,100.3476,100.0875,100.0875,170774.0
2022-07-14 15:35:00,107.74,107.75,107.49,107.61,181386.0,100.0875,100.0968,99.8553,99.9667,181386.0
2022-07-14 15:40:00,107.61,107.69,107.51,107.59,282749.0,99.9667,100.0411,99.8738,99.9482,282749.0
2022-07-14 15:45:00,107.59,107.71,107.56,107.62,267504.0,99.9482,100.0596,99.9203,99.976,267504.0
2022-07-14 15:50:00,107.63,107.96,107.61,107.87,402672.0,99.9853,100.2919,99.9667,100.2083,402672.0
2022-07-14 15:55:00,107.87,108.23,107.82,108.0,726567.0,100.2083,100.5427,100.1618,100.329,726567.0
2022-07-15 09:30:00,109.16,109.57,108.18,108.38,781652.0,101.4067,101.7875,100.4963,100.6821,781652.0
2022-07-15 09:35:00,108.4,108.69,107.75,108.15,360278.0,100.7006,100.97,100.0968,100.4684,360278.0
2022-07-15 09:40:00,108.16,108.34,107.7,108.34,272931.0,100.4777,100.6449,100.0504,100.6449,272931.0
2022-07-15 09:45:00,108.35,108.39,107.67,108.15,306945.0,100.6542,100.6913,100.0225,100.4684,306945.0
2022-07-15 09:50:00,108.15,108.35,108.02,108.15,236493.0,100.4684,100.6542,100.3476,100.4684,236493.0
2022-07-15 09:55:00,108.15,108.7,108.04,108.48,235859.0,100.4684,100.9793,100.3662,100.7749,235859.0
2022-07-15 10:00:00,108.49,109.49,108.49,109.27,307520.0,100.7842,101.7132,100.7842,101.5088,307520.0
2022-07-15 10:05:00,109.24,109.78,109.02,109.78,229561.0,101.481,101.9826,101.2766,101.9826,229561.0
2022-07-15 10:10:00,109.78,110.15,109.59,109.92,273371.0,101.9826,102.3263,101.8061,102.1127,273371.0
2022-07-15 10:15:00,109.93,110.42,109.9,110.42,249246.0,102.122,102.5772,102.0941,102.5772,249246.0
2022-07-15 10:20:00,110.4,110.73,110.15,110.65,268671.0,102.5586,102.8651,102.3263,102.7908,268671.0
2022-07-15 10:25:00,110.68,111.1,110.55,111.01,246010.0,102.8187,103.2089,102.6979,103.1253,246010.0
2022-07-15 10:30:00,110.99,111.41,110.9,111.29,212579.0,103.1067,103.4968,103.0231,103.3854,212579.0
2022-07-15 10:35:00,111.3,111.47,110.98,111.27,215359.0,103.3947,103.5526,103.0974,103.3668,215359.0
2022-07-15 10:40:00,111.28,111.35,110.77,110.78,163844.0,103.3761,103.4411,102.9023,102.9116,163844.0
2022-07-15 10:45:00,110.78,111.22,110.62,111.0,185117.0,102.9116,103.3203,102.763,103.116,185117.0
2022-07-15 10:50:00,110.98,111.36,110.97,111.34,107995.0,103.0974,103.4504,103.0881,103.4318,107995.0
2022-07-15 10:55:00,111.32,111.43,111.2,111.23,84281.0,103.4132,103.5154,103.3018,103.3296,84281.0
2022-07-15 11:00:00,111.23,111.47,111.21,111.33,113461.0,103.3296,103.5526,103.311,103.4225,113461.0
2022-07-15 11:05:00,111.34,111.63,111.25,111.58,130863.0,103.4318,103.7012,103.3482,103.6548,130863.0
2022-07-15 11:10:00,111.58,111.74,111.37,111.39,142122.0,103.6548,103.8034,103.4597,103.4783,142122.0
2022-07-15 11:15:00,111.4,111.56,111.28,111.29,129698.0,103.4875,103.6362,103.3761,103.3854,129698.0
2022-07-15 11:20:00,111.28,111.67,111.27,111.61,133104.0,103.3761,103.7384,103.3668,103.6826,133104.0
2022-07-15 11:25:00,111.61,111.69,111.45,111.61,141213.0,103.6826,103.757,103.534,103.6826,141213.0
2022-07-15 11:30:00,111.62,111.85,111.5,111.63,96973.0,103.6919,103.9056,103.5804,103.7012,96973.0
2022-07-15 11:35:00,111.62,111.92,111.62,111.88,85628.0,103.6919,103.9706,103.6919,103.9335,85628.0
2022-07-15 11:40:00,111.87,111.89,111.7,111.77,73707.0,103.9242,103.9427,103.7662,103.8313,73707.0
2022-07-15 11:45:00,111.77,111.94,111.7,111.81,79280.0,103.8313,103.9892,103.7662,103.8684,79280.0
2022-07-15 11:50:00,111.81,112.09,111.76,111.88,92928.0,103.8684,104.1285,103.822,103.9335,92928.0
2022-07-15 11:55:00,111.88,112.02,111.87,111.9,74070.0,103.9335,104.0635,103.9242,103.952,74070.0
2022-07-15 12:00:00,111.9,112.14,111.81,112.07,126163.0,103.952,104.175,103.8684,104.11,126163.0
2022-07-15 12:05:00,112.06,112.2,111.96,111.97,92936.0,104.1007,104.2307,104.0078,104.0171,92936.0
2022-07-15 12:10:00,111.96,112.17,111.86,112.04,67035.0,104.0078,104.2029,103.9149,104.0821,67035.0
2022-07-15 12:15:00,112.04,112.33,112.03,112.3,85261.0,104.0821,104.3515,104.0728,104.3236,85261.0
2022-07-15 12:20:00,112.28,112.46,112.26,112.27,119171.0,104.305,104.4723,104.2865,104.2958,119171.0
2022-07-15 12:25:00,112.27,112.3,112.09,112.2,98268.0,104.2958,104.3236,104.1285,104.2307,98268.0
2022-07-15 12:30:00,112.2,112.24,112.1,112.16,69403.0,104.2307,104.2679,104.1378,104.1936,69403.0
2022-07-15 12:35:00,112.17,112.19,112.08,112.11,81085.0,104.2029,104.2214,104.1193,104.1471,81085.0
2022-07-15 12:40:00,112.09,112.11,111.95,111.95,123531.0,104.1285,104.1471,103.9985,103.9985,123531.0
2022-07-15 12:45:00,111.95,112.2,111.85,112.09,132492.0,103.9985,104.2307,103.9056,104.1285,132492.0
2022-07-15 12:50:00,112.08,112.23,112.03,112.17,74514.0,104.1193,104.2586,104.0728,104.2029,74514.0
2022-07-15 12:55:00,112.16,112.28,112.11,112.24,53790.0,104.1936,104.305,104.1471,104.2679,53790.0
2022-07-15 13:00:00,112.24,112.33,112.19,112.31,76002.0,104.2679,104.3515,104.2214,104.3329,76002.0
2022-07-15 13:05:00,112.31,112.38,112.27,112.33,79775.0,104.3329,104.3979,104.2958,104.3515,79775.0
2022-07-15 13:10:00,112.33,112.52,112.32,112.45,79056.0,104.3515,104.528,104.3422,104.463,79056.0
2022-07-15 13:15:00,112.45,112.55,112.41,112.52,67958.0,104.463,104.5559,104.4258,104.528,67958.0
2022-07-15 13:20:00,112.53,112.78,112.51,112.76,98870.0,104.5373,104.7695,104.5187,104.751,98870.0
2022-07-15 13:25:00,112.76,113.02,112.67,112.98,173445.0,104.751,104.9925,104.6673,104.9553,173445.0
2022-07-15 13:30:00,112.97,113.25,112.91,113.03,151288.0,104.946,105.2061,104.8903,105.0018,151288.0
2022-07-15 13:35:00,113.03,113.14,112.98,113.07,93296.0,105.0018,105.104,104.9553,105.0389,93296.0
2022-07-15 13:40:00,113.06,113.13,113.0,113.13,119330.0,105.0296,105.0947,104.9739,105.0947,119330.0
2022-07-15 13:45:00,113.13,113.36,113.13,113.32,138399.0,105.0947,105.3083,105.0947,105.2712,138399.0
2022-07-15 13:50:00,113.33,113.37,113.1,113.11,173024.0,105.2805,105.3176,105.0668,105.0761,173024.0
2022-07-15 13:55:00,113.11,113.13,113.0,113.1,83227.0,105.0761,105.0947,104.9739,105.0668,83227.0
2022-07-15 14:00:00,113.09,113.2,113.02,113.11,82146.0,105.0575,105.1597,104.9925,105.0761,82146.0
2022-07-15 14:05:00,113.11,113.31,113.06,113.29,56489.0,105.0761,105.2619,105.0296,105.2433,56489.0
2022-07-15 14:10:00,113.29,113.35,113.22,113.32,83303.0,105.2433,105.299,105.1783,105.2712,83303.0
2022-07-15 14:15:00,113.33,113.56,113.33,113.55,134678.0,105.2805,105.4941,105.2805,105.4848,134678.0
2022-07-15 14:20:00,113.55,113.55,113.41,113.46,91036.0,105.4848,105.4848,105.3548,105.4012,91036.0
2022-07-15 14:25:00,113.47,113.52,113.23,113.36,117281.0,105.4105,105.457,105.1876,105.3083,117281.0
2022-07-15 14:30:00,113.35,113.54,113.35,113.52,106940.0,105.299,105.4756,105.299,105.457,106940.0
2022-07-15 14:35:00,113.52,113.64,113.48,113.58,147281.0,105.457,105.5684,105.4198,105.5127,147281.0
2022-07-15 14:40:00,113.58,113.8,113.55,113.64,152497.0,105.5127,105.7171,105.4848,105.5684,152497.0
2022-07-15 14:45:00,113.65,113.87,113.63,113.83,117682.0,105.5777,105.7821,105.5592,105.745,117682.0
2022-07-15 14:50:00,113.83,113.88,113.68,113.7,112448.0,105.745,105.7914,105.6056,105.6242,112448.0
2022-07-15 14:55:00,113.71,113.75,113.41,113.44,181913.0,105.6335,105.6706,105.3548,105.3827,181913.0
2022-07-15 15:00:00,113.44,113.47,113.27,113.43,124019.0,105.3827,105.4105,105.2247,105.3734,124019.0
2022-07-15 15:05:00,113.43,113.47,113.35,113.38,105263.0,105.3734,105.4105,105.299,105.3269,105263.0
2022-07-15 15:10:00,113.37,113.48,113.31,113.32,123095.0,105.3176,105.4198,105.2619,105.2712,123095.0
2022-07-15 15:15:00,113.33,113.43,113.16,113.21,193020.0,105.2805,105.3734,105.1225,105.169,193020.0
2022-07-15 15:20:00,113.23,113.35,113.14,113.18,123707.0,105.1876,105.299,105.104,105.1411,123707.0
2022-07-15 15:25:00,113.17,113.2,113.1,113.12,108288.0,105.1318,105.1597,105.0668,105.0854,108288.0
2022-07-15 15:30:00,113.11,113.14,112.78,112.87,216275.0,105.0761,105.104,104.7695,104.8531,216275.0
2022-07-15 15:35:00,112.87,112.95,112.76,112.84,183942.0,104.8531,104.9275,104.751,104.8253,183942.0
2022-07-15 15:40:00,112.85,112.92,112.75,112.9,256636.0,104.8346,104.8996,104.7417,104.881,256636.0
2022-07-15 15:45:00,112.91,112.91,112.62,112.65,224191.0,104.8903,104.8903,104.6209,104.6488,224191.0
2022-07-15 15:50:00,112.65,112.77,112.52,112.73,360641.0,104.6488,104.7602,104.528,104.7231,360641.0
2022-07-15 15:55:00,112.72,112.94,112.72,112.92,728426.0,104.7138,104.9182,104.7138,104.8996,728426.0
2022-07-18 09:30:00,114.77,115.59,114.61,115.41,584911.0,106.6182,107.3799,106.4696,107.2127,584911.0
2022-07-18 09:35:00,115.37,115.85,114.91,114.99,298848.0,107.1756,107.6215,106.7482,106.8226,298848.0
2022-07-18 09:40:00,115.0,115.12,114.7,114.99,200368.0,106.8319,106.9433,106.5532,106.8226,200368.0
2022-07-18 09:45:00,114.99,115.0,113.47,113.67,283561.0,106.8226,106.8319,105.4105,105.5963,283561.0
2022-07-18 09:50:00,113.7,113.8,113.33,113.53,225239.0,105.6242,105.7171,105.2805,105.4663,225239.0
2022-07-18 09:55:00,113.53,114.07,113.52,113.96,188429.0,105.4663,105.9679,105.457,105.8657,188429.0
2022-07-18 10:00:00,113.96,114.04,113.75,113.84,92621.0,105.8657,105.94,105.6706,105.7542,92621.0
2022-07-18 10:05:00,113.8,113.81,113.18,113.19,126516.0,105.7171,105.7264,105.1411,105.1504,126516.0
2022-07-18 10:10:00,113.18,113.29,112.86,113.13,187857.0,105.1411,105.2433,104.8438,105.0947,187857.0
2022-07-18 10:15:00,113.12,113.27,112.9,113.25,157400.0,105.0854,105.2247,104.881,105.2061,157400.0
2022-07-18 10:20:00,113.23,113.57,113.1,113.47,74228.0,105.1876,105.5034,105.0668,105.4105,74228.0
2022-07-18 10:25:00,113.45,113.63,113.15,113.34,96546.0,105.3919,105.5592,105.1133,105.2898,96546.0
2022-07-18 10:30:00,113.35,113.67,113.2,113.37,106161.0,105.299,105.5963,105.1597,105.3176,106161.0
2022-07-18 10:35:00,113.38,113.51,113.13,113.31,83691.0,105.3269,105.4477,105.0947,105.2619,83691.0
2022-07-18 10:40:00,113.34,113.46,113.19,113.26,43194.0,105.2898,105.4012,105.1504,105.2154,43194.0
2022-07-18 10:45:00,113.26,113.26,113.01,113.21,60595.0,105.2154,105.2154,104.9832,105.169,60595.0
2022-07-18 10:50:00,113.22,113.42,113.13,113.19,100380.0,105.1783,105.3641,105.0947,105.1504,100380.0
2022-07-18 10:55:00,113.19,113.26,113.09,113.09,114596.0,105.1504,105.2154,105.0575,105.0575,114596.0
2022-07-18 11:00:00,113.08,113.17,112.83,112.89,114205.0,105.0482,105.1318,104.816,104.8717,114205.0
2022-07-18 11:05:00,112.89,112.93,112.63,112.73,80261.0,104.8717,104.9089,104.6302,104.7231,80261.0
2022-07-18 11:10:00,112.69,112.74,112.45,112.47,109769.0,104.6859,104.7324,104.463,104.4816,109769.0
2022-07-18 11:15:00,112.47,112.51,112.22,112.32,120238.0,104.4816,104.5187,104.2493,104.3422,120238.0
2022-07-18 11:20:00,112.32,112.66,112.3,112.57,112938.0,104.3422,104.6581,104.3236,104.5744,112938.0
2022-07-18 11:25:00,112.58,112.68,112.51,112.62,109922.0,104.5837,104.6766,104.5187,104.6209,109922.0
2022-07-18 11:30:00,112.61,112.63,112.42,112.48,117554.0,104.6116,104.6302,104.4351,104.4908,117554.0
2022-07-18 11:35:00,112.49,112.79,112.49,112.73,104578.0,104.5001,104.7788,104.5001,104.7231,104578.0
2022-07-18 11:40:00,112.73,113.0,112.73,113.0,72874.0,104.7231,104.9739,104.7231,104.9739,72874.0
2022-07-18 11:45:00,113.02,113.02,112.74,112.76,96224.0,104.9925,104.9925,104.7324,104.751,96224.0
2022-07-18 11:50:00,112.77,112.84,112.66,112.74,95270.0,104.7602,104.8253,104.6581,104.7324,95270.0
2022-07-18 11:55:00,112.75,112.85,112.61,112.77,99453.0,104.7417,104.8346,104.6116,104.7602,99453.0
2022-07-18 12:00:00,112.78,112.79,112.33,112.41,152278.0,104.7695,104.7788,104.3515,104.4258,152278.0
2022-07-18 12:05:00,112.4,112.51,112.31,112.43,86012.0,104.4165,104.5187,104.3329,104.4444,86012.0
2022-07-18 12:10:00,112.43,112.59,112.39,112.56,58576.0,104.4444,104.593,104.4072,104.5652,58576.0
2022-07-18 12:15:00,112.55,112.55,112.36,112.37,47402.0,104.5559,104.5559,104.3794,104.3887,47402.0
2022-07-18 12:20:00,112.36,112.55,112.34,112.55,105147.0,104.3794,104.5559,104.3608,104.5559,105147.0
2022-07-18 12:25:00,112.56,112.69,112.48,112.52,163545.0,104.5652,104.6859,104.4908,104.528,163545.0
2022-07-18 12:30:00,112.52,112.73,112.52,112.71,43935.0,104.528,104.7231,104.528,104.7045,43935.0
2022-07-18 12:35:00,112.72,112.88,112.69,112.79,47967.0,104.7138,104.8624,104.6859,104.7788,47967.0
2022-07-18 12:40:00,112.78,112.81,112.57,112.58,49998.0,104.7695,104.7974,104.5744,104.5837,49998.0
2022-07-18 12:45:00,112.58,112.63,112.46,112.51,27228.0,104.5837,104.6302,104.4723,104.5187,27228.0
2022-07-18 12:50:00,112.5,112.5,112.34,112.37,56761.0,104.5094,104.5094,104.3608,104.3887,56761.0
2022-07-18 12:55:00,112.36,112.36,112.15,112.16,100813.0,104.3794,104.3794,104.1843,104.1936,100813.0
2022-07-18 13:00:00,112.16,112.41,112.15,112.41,86252.0,104.1936,104.4258,104.1843,104.4258,86252.0
2022-07-18 13:05:00,112.43,112.43,112.22,112.23,96847.0,104.4444,104.4444,104.2493,104.2586,96847.0
2022-07-18 13:10:00,112.23,112.25,112.15,112.15,71553.0,104.2586,104.2772,104.1843,104.1843,71553.0
2022-07-18 13:15:00,112.16,112.2,111.97,111.97,99893.0,104.1936,104.2307,104.0171,104.0171,99893.0
2022-07-18 13:20:00,111.97,112.1,111.94,112.06,172784.0,104.0171,104.1378,103.9892,104.1007,172784.0
2022-07-18 13:25:00,112.05,112.31,112.05,112.26,121927.0,104.0914,104.3329,104.0914,104.2865,121927.0
2022-07-18 13:30:00,112.23,112.25,112.1,112.18,101666.0,104.2586,104.2772,104.1378,104.2121,101666.0
2022-07-18 13:35:00,112.18,112.25,112.05,112.2,86937.0,104.2121,104.2772,104.0914,104.2307,86937.0
2022-07-18 13:40:00,112.19,112.24,112.07,112.19,85514.0,104.2214,104.2679,104.11,104.2214,85514.0
2022-07-18 13:45:00,112.19,112.21,111.9,111.91,82259.0,104.2214,104.24,103.952,103.9613,82259.0
2022-07-18 13:50:00,111.92,112.14,111.89,112.13,46352.0,103.9706,104.175,103.9427,104.1657,46352.0
2022-07-18 13:55:00,112.13,112.14,111.88,111.92,44920.0,104.1657,104.175,103.9335,103.9706,44920.0
2022-07-18 14:00:00,111.91,112.03,111.89,112.0,60267.0,103.9613,104.0728,103.9427,104.0449,60267.0
2022-07-18 14:05:00,112.02,112.05,111.84,111.97,85283.0,104.0635,104.0914,103.8963,104.0171,85283.0
2022-07-18 14:10:00,111.98,112.1,111.9,112.07,60841.0,104.0264,104.1378,103.952,104.11,60841.0
2022-07-18 14:15:00,112.07,112.16,112.02,112.14,47548.0,104.11,104.1936,104.0635,104.175,47548.0
2022-07-18 14:20:00,112.15,112.22,111.96,111.96,51335.0,104.1843,104.2493,104.0078,104.0078,51335.0
2022-07-18 14:25:00,111.96,112.01,111.79,111.83,52842.0,104.0078,104.0542,103.8498,103.887,52842.0
2022-07-18 14:30:00,111.83,112.0,111.81,111.99,45408.0,103.887,104.0449,103.8684,104.0356,45408.0
2022-07-18 14:35:00,111.98,112.09,111.95,112.07,54364.0,104.0264,104.1285,103.9985,104.11,54364.0
2022-07-18 14:40:00,112.06,112.1,111.86,111.86,73050.0,104.1007,104.1378,103.9149,103.9149,73050.0
2022-07-18 14:45:00,111.86,111.95,111.79,111.92,53255.0,103.9149,103.9985,103.8498,103.9706,53255.0
2022-07-18 14:50:00,111.93,111.94,111.78,111.88,65761.0,103.9799,103.9892,103.8406,103.9335,65761.0
2022-07-18 14:55:00,111.87,111.94,111.77,111.91,97304.0,103.9242,103.9892,103.8313,103.9613,97304.0
2022-07-18 15:00:00,111.9,112.13,111.9,112.03,89506.0,103.952,104.1657,103.952,104.0728,89506.0
2022-07-18 15:05:00,112.05,112.37,112.03,112.34,67311.0,104.0914,104.3887,104.0728,104.3608,67311.0
2022-07-18 15:10:00,112.34,112.39,112.23,112.3,125557.0,104.3608,104.4072,104.2586,104.3236,125557.0
2022-07-18 15:15:00,112.31,112.4,112.25,112.39,76234.0,104.3329,104.4165,104.2772,104.4072,76234.0
2022-07-18 15:20:00,112.38,112.43,112.18,112.2,83076.0,104.3979,104.4444,104.2121,104.2307,83076.0
2022-07-18 15:25:00,112.19,112.22,112.0,112.0,105810.0,104.2214,104.2493,104.0449,104.0449,105810.0
2022-07-18 15:30:00,111.98,112.0,111.79,111.8,121966.0,104.0264,104.0449,103.8498,103.8591,121966.0
2022-07-18 15:35:00,111.8,111.8,111.42,111.5,137090.0,103.8591,103.8591,103.5061,103.5804,137090.0
2022-07-18 15:40:00,111.49,111.58,111.44,111.48,113568.0,103.5712,103.6548,103.5247,103.5619,113568.0
2022-07-18 15:45:00,111.47,111.49,111.35,111.38,149369.0,103.5526,103.5712,103.4411,103.469,149369.0
2022-07-18 15:50:00,111.35,111.83,111.29,111.79,220157.0,103.4411,103.887,103.3854,103.8498,220157.0
2022-07-18 15:55:00,111.79,111.93,111.71,111.75,443967.0,103.8498,103.9799,103.7755,103.8127,443967.0
2022-07-19 09:30:00,113.13,113.43,112.67,112.95,360852.0,105.0947,105.3734,104.6673,104.9275,360852.0
2022-07-19 09:35:00,112.94,113.42,112.94,113.41,208746.0,104.9182,105.3641,104.9182,105.3548,208746.0
2022-07-19 09:40:00,113.42,113.84,113.42,113.44,214342.0,105.3641,105.7542,105.3641,105.3827,214342.0
2022-07-19 09:45:00,113.45,113.53,113.01,113.41,120540.0,105.3919,105.4663,104.9832,105.3548,120540.0
2022-07-19 09:50:00,113.4,113.66,113.22,113.33,92426.0,105.3455,105.587,105.1783,105.2805,92426.0
2022-07-19 09:55:00,113.32,113.62,113.22,113.57,80442.0,105.2712,105.5499,105.1783,105.5034,80442.0
2022-07-19 10:00:00,113.57,113.77,113.43,113.72,95693.0,105.5034,105.6892,105.3734,105.6428,95693.0
2022-07-19 10:05:00,113.7,113.88,113.57,113.8,120832.0,105.6242,105.7914,105.5034,105.7171,120832.0
2022-07-19 10:10:00,113.84,114.16,113.73,114.08,125437.0,105.7542,106.0515,105.6521,105.9772,125437.0
2022-07-19 10:15:00,114.07,114.35,113.98,114.25,160396.0,105.9679,106.228,105.8843,106.1351,160396.0
2022-07-19 10:20:00,114.25,114.53,114.22,114.39,90854.0,106.1351,106.3952,106.1073,106.2652,90854.0
2022-07-19 10:25:00,114.38,114.54,114.27,114.32,70167.0,106.2559,106.4045,106.1537,106.2001,70167.0
2022-07-19 10:30:00,114.3,114.42,114.11,114.2,100535.0,106.1816,106.293,106.0051,106.0887,100535.0
2022-07-19 10:35:00,114.2,114.23,113.92,114.03,56948.0,106.0887,106.1165,105.8286,105.9307,56948.0
2022-07-19 10:40:00,114.06,114.08,113.85,113.92,102036.0,105.9586,105.9772,105.7635,105.8286,102036.0
2022-07-19 10:45:00,113.94,114.03,113.81,113.95,79310.0,105.8471,105.9307,105.7264,105.8564,79310.0
2022-07-19 10:50:00,113.95,114.03,113.75,113.76,81951.0,105.8564,105.9307,105.6706,105.6799,81951.0
2022-07-19 10:55:00,113.76,113.93,113.67,113.88,65892.0,105.6799,105.8379,105.5963,105.7914,65892.0
2022-07-19 11:00:00,113.89,114.26,113.89,114.17,70870.0,105.8007,106.1444,105.8007,106.0608,70870.0
2022-07-19 11:05:00,114.18,114.3,114.13,114.28,86158.0,106.0701,106.1816,106.0236,106.163,86158.0
2022-07-19 11:10:00,114.3,114.31,114.04,114.07,48906.0,106.1816,106.1909,105.94,105.9679,48906.0
2022-07-19 11:15:00,114.06,114.07,113.88,113.92,63122.0,105.9586,105.9679,105.7914,105.8286,63122.0
2022-07-19 11:20:00,113.92,113.94,113.8,113.89,58787.0,105.8286,105.8471,105.7171,105.8007,58787.0
2022-07-19 11:25:00,113.89,114.04,113.85,114.04,91905.0,105.8007,105.94,105.7635,105.94,91905.0
2022-07-19 11:30:00,114.03,114.2,114.01,114.09,132475.0,105.9307,106.0887,105.9122,105.9865,132475.0
2022-07-19 11:35:00,114.09,114.21,114.0,114.01,70138.0,105.9865,106.098,105.9029,105.9122,70138.0
2022-07-19 11:40:00,114.0,114.0,113.84,113.88,48746.0,105.9029,105.9029,105.7542,105.7914,48746.0
2022-07-19 11:45:00,113.89,113.99,113.86,113.87,60980.0,105.8007,105.8936,105.7728,105.7821,60980.0
2022-07-19 11:50:00,113.87,113.97,113.86,113.92,45260.0,105.7821,105.875,105.7728,105.8286,45260.0
2022-07-19 11:55:00,113.92,114.07,113.92,114.07,78554.0,105.8286,105.9679,105.8286,105.9679,78554.0
2022-07-19 12:00:00,114.06,114.07,113.84,113.85,69828.0,105.9586,105.9679,105.7542,105.7635,69828.0
2022-07-19 12:05:00,113.85,113.89,113.73,113.75,52737.0,105.7635,105.8007,105.6521,105.6706,52737.0
2022-07-19 12:10:00,113.76,113.84,113.73,113.81,45393.0,105.6799,105.7542,105.6521,105.7264,45393.0
2022-07-19 12:15:00,113.81,113.82,113.67,113.75,45947.0,105.7264,105.7357,105.5963,105.6706,45947.0
2022-07-19 12:20:00,113.76,113.98,113.76,113.97,44077.0,105.6799,105.8843,105.6799,105.875,44077.0
2022-07-19 12:25:00,113.96,114.12,113.95,114.04,51821.0,105.8657,106.0144,105.8564,105.94,51821.0
2022-07-19 12:30:00,114.04,114.24,114.02,114.23,60482.0,105.94,106.1258,105.9215,106.1165,60482.0
2022-07-19 12:35:00,114.22,114.31,114.18,114.22,60686.0,106.1073,106.1909,106.0701,106.1073,60686.0
2022-07-19 12:40:00,114.21,114.33,114.21,114.22,39269.0,106.098,106.2094,106.098,106.1073,39269.0
2022-07-19 12:45:00,114.21,114.31,114.18,114.2,60827.0,106.098,106.1909,106.0701,106.0887,60827.0
2022-07-19 12:50:00,114.19,114.26,114.14,114.19,40248.0,106.0794,106.1444,106.0329,106.0794,40248.0
2022-07-19 12:55:00,114.18,114.22,114.14,114.21,29362.0,106.0701,106.1073,106.0329,106.098,29362.0
2022-07-19 13:00:00,114.21,114.26,114.14,114.17,38572.0,106.098,106.1444,106.0329,106.0608,38572.0
2022-07-19 13:05:00,114.17,114.17,114.07,114.11,36653.0,106.0608,106.0608,105.9679,106.0051,36653.0
2022-07-19 13:10:00,114.12,114.17,114.02,114.04,56770.0,106.0144,106.0608,105.9215,105.94,56770.0
2022-07-19 13:15:00,114.03,114.08,113.93,113.98,64097.0,105.9307,105.9772,105.8379,105.8843,64097.0
2022-07-19 13:20:00,113.98,114.04,113.89,114.04,60371.0,105.8843,105.94,105.8007,105.94,60371.0
2022-07-19 13:25:00,114.04,114.13,114.01,114.13,48416.0,105.94,106.0236,105.9122,106.0236,48416.0
2022-07-19 13:30:00,114.15,114.29,114.12,114.28,51105.0,106.0422,106.1723,106.0144,106.163,51105.0
2022-07-19 13:35:00,114.27,114.48,114.24,114.47,58141.0,106.1537,106.3488,106.1258,106.3395,58141.0
2022-07-19 13:40:00,114.47,114.62,114.44,114.57,150063.0,106.3395,106.4788,106.3116,106.4324,150063.0
2022-07-19 13:45:00,114.58,114.64,114.54,114.58,61347.0,106.4417,106.4974,106.4045,106.4417,61347.0
2022-07-19 13:50:00,114.58,114.59,114.46,114.53,45307.0,106.4417,106.451,106.3302,106.3952,45307.0
2022-07-19 13:55:00,114.54,114.69,114.52,114.69,86197.0,106.4045,106.5439,106.3859,106.5439,86197.0
2022-07-19 14:00:00,114.68,114.87,114.64,114.87,55627.0,106.5346,106.7111,106.4974,106.7111,55627.0
2022-07-19 14:05:00,114.86,114.91,114.79,114.89,69863.0,106.7018,106.7482,106.6368,106.7297,69863.0
2022-07-19 14:10:00,114.9,114.91,114.72,114.73,48194.0,106.739,106.7482,106.5717,106.581,48194.0
2022-07-19 14:15:00,114.73,114.84,114.65,114.82,78447.0,106.581,106.6832,106.5067,106.6646,78447.0
2022-07-19 14:20:00,114.82,114.86,114.74,114.84,49115.0,106.6646,106.7018,106.5903,106.6832,49115.0
2022-07-19 14:25:00,114.85,114.85,114.66,114.69,53630.0,106.6925,106.6925,106.516,106.5439,53630.0
2022-07-19 14:30:00,114.69,114.75,114.63,114.68,79050.0,106.5439,106.5996,106.4881,106.5346,79050.0
2022-07-19 14:35:00,114.66,114.73,114.6,114.65,38199.0,106.516,106.581,106.4603,106.5067,38199.0
2022-07-19 14:40:00,114.65,114.66,114.6,114.62,108589.0,106.5067,106.516,106.4603,106.4788,108589.0
2022-07-19 14:45:00,114.63,114.63,114.39,114.59,66929.0,106.4881,106.4881,106.2652,106.451,66929.0
2022-07-19 14:50:00,114.6,114.61,114.45,114.53,60171.0,106.4603,106.4696,106.3209,106.3952,60171.0
2022-07-19 14:55:00,114.52,114.55,114.43,114.51,77779.0,106.3859,106.4138,106.3023,106.3767,77779.0
2022-07-19 15:00:00,114.52,114.56,114.43,114.47,148749.0,106.3859,106.4231,106.3023,106.3395,148749.0
2022-07-19 15:05:00,114.47,114.66,114.46,114.66,88142.0,106.3395,106.516,106.3302,106.516,88142.0
2022-07-19 15:10:00,114.65,114.65,114.53,114.59,70262.0,106.5067,106.5067,106.3952,106.451,70262.0
2022-07-19 15:15:00,114.59,114.75,114.56,114.69,79391.0,106.451,106.5996,106.4231,106.5439,79391.0
2022-07-19 15:20:00,114.7,114.72,114.62,114.67,69652.0,106.5532,106.5717,106.4788,106.5253,69652.0
2022-07-19 15:25:00,114.67,114.82,114.66,114.79,92985.0,106.5253,106.6646,106.516,106.6368,92985.0
2022-07-19 15:30:00,114.78,114.86,114.63,114.63,118556.0,106.6275,106.7018,106.4881,106.4881,118556.0
2022-07-19 15:35:00,114.62,114.83,114.62,114.82,121298.0,106.4788,106.6739,106.4788,106.6646,121298.0
2022-07-19 15:40:00,114.83,114.94,114.79,114.89,268006.0,106.6739,106.7761,106.6368,106.7297,268006.0
2022-07-19 15:45:00,114.89,114.89,114.68,114.69,197547.0,106.7297,106.7297,106.5346,106.5439,197547.0
2022-07-19 15:50:00,114.69,114.81,114.45,114.46,290255.0,106.5439,106.6553,106.3209,106.3302,290255.0
2022-07-19 15:55:00,114.45,114.64,114.36,114.51,942807.0,106.3209,106.4974,106.2373,106.3767,942807.0
2022-07-20 09:30:00,114.1,114.48,113.78,114.23,305914.0,105.9958,106.3488,105.6985,106.1165,305914.0
2022-07-20 09:35:00,114.22,114.58,114.1,114.34,157547.0,106.1073,106.4417,105.9958,106.2187,157547.0
2022-07-20 09:40:00,114.32,114.39,113.99,114.16,103170.0,106.2001,106.2652,105.8936,106.0515,103170.0
2022-07-20 09:45:00,114.17,114.27,113.92,114.15,68974.0,106.0608,106.1537,105.8286,106.0422,68974.0
2022-07-20 09:50:00,114.08,114.55,114.01,114.3,215458.0,105.9772,106.4138,105.9122,106.1816,215458.0
2022-07-20 09:55:00,114.29,114.32,113.84,113.95,134493.0,106.1723,106.2001,105.7542,105.8564,134493.0
2022-07-20 10:00:00,113.95,114.02,113.72,113.98,107847.0,105.8564,105.9215,105.6428,105.8843,107847.0
2022-07-20 10:05:00,113.96,114.04,113.65,114.04,75876.0,105.8657,105.94,105.5777,105.94,75876.0
2022-07-20 10:10:00,114.04,114.06,113.89,113.98,39329.0,105.94,105.9586,105.8007,105.8843,39329.0
2022-07-20 10:15:00,114.0,114.19,113.91,114.04,58754.0,105.9029,106.0794,105.8193,105.94,58754.0
2022-07-20 10:20:00,114.05,114.11,113.95,114.09,52874.0,105.9493,106.0051,105.8564,105.9865,52874.0
2022-07-20 10:25:00,114.08,114.28,113.98,114.28,120921.0,105.9772,106.163,105.8843,106.163,120921.0
2022-07-20 10:30:00,114.27,114.65,114.21,114.51,66964.0,106.1537,106.5067,106.098,106.3767,66964.0
2022-07-20 10:35:00,114.52,114.66,114.4,114.44,76487.0,106.3859,106.516,106.2745,106.3116,76487.0
2022-07-20 10:40:00,114.41,114.5,114.31,114.45,166822.0,106.2838,106.3674,106.1909,106.3209,166822.0
2022-07-20 10:45:00,114.45,114.62,114.38,114.5,83526.0,106.3209,106.4788,106.2559,106.3674,83526.0
2022-07-20 10:50:00,114.45,114.68,114.4,114.67,78553.0,106.3209,106.5346,106.2745,106.5253,78553.0
2022-07-20 10:55:00,114.67,114.7,114.51,114.7,74606.0,106.5253,106.5532,106.3767,106.5532,74606.0
2022-07-20 11:00:00,114.71,114.71,114.28,114.31,70163.0,106.5624,106.5624,106.163,106.1909,70163.0
2022-07-20 11:05:00,114.31,114.51,114.3,114.45,34612.0,106.1909,106.3767,106.1816,106.3209,34612.0
2022-07-20 11:10:00,114.42,114.48,114.39,114.45,78730.0,106.293,106.3488,106.2652,106.3209,78730.0
2022-07-20 11:15:00,114.45,114.58,114.38,114.47,63457.0,106.3209,106.4417,106.2559,106.3395,63457.0
2022-07-20 11:20:00,114.47,114.49,114.12,114.16,122039.0,106.3395,106.3581,106.0144,106.0515,122039.0
2022-07-20 11:25:00,114.16,114.29,114.12,114.21,59934.0,106.0515,106.1723,106.0144,106.098,59934.0
2022-07-20 11:30:00,114.22,114.5,114.17,114.41,125725.0,106.1073,106.3674,106.0608,106.2838,125725.0
2022-07-20 11:35:00,114.41,114.45,114.01,114.11,49609.0,106.2838,106.3209,105.9122,106.0051,49609.0
2022-07-20 11:40:00,114.1,114.21,113.97,114.2,33099.0,105.9958,106.098,105.875,106.0887,33099.0
2022-07-20 11:45:00,114.22,114.32,114.14,114.24,32369.0,106.1073,106.2001,106.0329,106.1258,32369.0
2022-07-20 11:50:00,114.24,114.41,114.22,114.35,39892.0,106.1258,106.2838,106.1073,106.228,39892.0
2022-07-20 11:55:00,114.35,114.47,114.28,114.37,47333.0,106.228,106.3395,106.163,106.2466,47333.0
2022-07-20 12:00:00,114.37,114.37,114.19,114.19,27646.0,106.2466,106.2466,106.0794,106.0794,27646.0
2022-07-20 12:05:00,114.17,114.53,114.16,114.51,81889.0,106.0608,106.3952,106.0515,106.3767,81889.0
2022-07-20 12:10:00,114.51,114.67,114.5,114.52,125172.0,106.3767,106.5253,106.3674,106.3859,125172.0
2022-07-20 12:15:00,114.54,114.62,114.41,114.48,86902.0,106.4045,106.4788,106.2838,106.3488,86902.0
2022-07-20 12:20:00,114.49,114.64,114.46,114.62,74740.0,106.3581,106.4974,106.3302,106.4788,74740.0
2022-07-20 12:25:00,114.61,114.62,114.31,114.31,80157.0,106.4696,106.4788,106.1909,106.1909,80157.0
2022-07-20 12:30:00,114.32,114.38,114.26,114.38,28506.0,106.2001,106.2559,106.1444,106.2559,28506.0
2022-07-20 12:35:00,114.37,114.4,114.23,114.26,51352.0,106.2466,106.2745,106.1165,106.1444,51352.0
2022-07-20 12:40:00,114.28,114.29,113.85,113.93,64936.0,106.163,106.1723,105.7635,105.8379,64936.0
2022-07-20 12:45:00,113.93,113.98,113.7,113.75,118445.0,105.8379,105.8843,105.6242,105.6706,118445.0
2022-07-20 12:50:00,113.75,114.06,113.74,113.98,93455.0,105.6706,105.9586,105.6613,105.8843,93455.0
2022-07-20 12:55:00,113.98,114.14,113.96,114.08,39194.0,105.8843,106.0329,105.8657,105.9772,39194.0
2022-07-20 13:00:00,114.06,114.16,113.85,113.92,86274.0,105.9586,106.0515,105.7635,105.8286,86274.0
2022-07-20 13:05:00,113.93,114.05,113.68,113.76,74173.0,105.8379,105.9493,105.6056,105.6799,74173.0
2022-07-20 13:10:00,113.77,113.81,113.48,113.79,76308.0,105.6892,105.7264,105.4198,105.7078,76308.0
2022-07-20 13:15:00,113.8,114.12,113.77,114.12,48332.0,105.7171,106.0144,105.6892,106.0144,48332.0
2022-07-20 13:20:00,114.12,114.12,113.8,113.82,33261.0,106.0144,106.0144,105.7171,105.7357,33261.0
2022-07-20 13:25:00,113.81,114.24,113.8,114.22,53258.0,105.7264,106.1258,105.7171,106.1073,53258.0
2022-07-20 13:30:00,114.21,114.39,114.11,114.27,116688.0,106.098,106.2652,106.0051,106.1537,116688.0
2022-07-20 13:35:00,114.27,114.27,114.07,114.23,52701.0,106.1537,106.1537,105.9679,106.1165,52701.0
2022-07-20 13:40:00,114.21,114.28,114.07,114.16,137012.0,106.098,106.163,105.9679,106.0515,137012.0
2022-07-20 13:45:00,114.16,114.2,113.94,113.96,44715.0,106.0515,106.0887,105.8471,105.8657,44715.0
2022-07-20 13:50:00,113.95,114.05,113.87,113.93,59505.0,105.8564,105.9493,105.7821,105.8379,59505.0
2022-07-20 13:55:00,113.93,113.95,113.67,113.74,88456.0,105.8379,105.8564,105.5963,105.6613,88456.0
2022-07-20 14:00:00,113.74,113.99,113.72,113.99,76762.0,105.6613,105.8936,105.6428,105.8936,76762.0
2022-07-20 14:05:00,114.0,114.04,113.9,113.96,50498.0,105.9029,105.94,105.81,105.8657,50498.0
2022-07-20 14:10:00,113.96,113.97,113.83,113.92,53483.0,105.8657,105.875,105.745,105.8286,53483.0
2022-07-20 14:15:00,113.92,114.12,113.88,114.12,32916.0,105.8286,106.0144,105.7914,106.0144,32916.0
2022-07-20 14:20:00,114.13,114.35,114.11,114.34,43255.0,106.0236,106.228,106.0051,106.2187,43255.0
2022-07-20 14:25:00,114.35,114.44,114.3,114.38,178218.0,106.228,106.3116,106.1816,106.2559,178218.0
2022-07-20 14:30:00,114.38,114.39,114.18,114.33,64954.0,106.2559,106.2652,106.0701,106.2094,64954.0
2022-07-20 14:35:00,114.33,114.42,114.25,114.4,59658.0,106.2094,106.293,106.1351,106.2745,59658.0
2022-07-20 14:40:00,114.4,114.41,114.27,114.32,44425.0,106.2745,106.2838,106.1537,106.2001,44425.0
2022-07-20 14:45:00,114.32,114.42,114.31,114.39,54662.0,106.2001,106.293,106.1909,106.2652,54662.0
2022-07-20 14:50:00,114.4,114.4,114.05,114.06,45686.0,106.2745,106.2745,105.9493,105.9586,45686.0
2022-07-20 14:55:00,114.06,114.3,114.02,114.25,50267.0,105.9586,106.1816,105.9215,106.1351,50267.0
2022-07-20 15:00:00,114.24,114.34,114.19,114.33,85443.0,106.1258,106.2187,106.0794,106.2094,85443.0
2022-07-20 15:05:00,114.34,114.4,114.29,114.36,98374.0,106.2187,106.2745,106.1723,106.2373,98374.0
2022-07-20 15:10:00,114.33,114.44,114.29,114.44,43085.0,106.2094,106.3116,106.1723,106.3116,43085.0
2022-07-20 15:15:00,114.45,114.5,114.4,114.49,138819.0,106.3209,106.3674,106.2745,106.3581,138819.0
2022-07-20 15:20:00,114.48,114.5,114.34,114.37,40388.0,106.3488,106.3674,106.2187,106.2466,40388.0
2022-07-20 15:25:00,114.38,114.64,114.38,114.62,62215.0,106.2559,106.4974,106.2559,106.4788,62215.0
2022-07-20 15:30:00,114.62,114.67,114.35,114.37,142614.0,106.4788,106.5253,106.228,106.2466,142614.0
2022-07-20 15:35:00,114.37,114.5,114.33,114.47,64462.0,106.2466,106.3674,106.2094,106.3395,64462.0
2022-07-20 15:40:00,114.48,114.64,114.43,114.57,118030.0,106.3488,106.4974,106.3023,106.4324,118030.0
2022-07-20 15:45:00,114.57,114.69,114.5,114.62,240136.0,106.4324,106.5439,106.3674,106.4788,240136.0
2022-07-20 15:50:00,114.61,114.74,114.46,114.51,174142.0,106.4696,106.5903,106.3302,106.3767,174142.0
2022-07-20 15:55:00,114.52,114.6,114.38,114.55,358535.0,106.3859,106.4603,106.2559,106.4138,358535.0
2022-07-21 09:30:00,114.44,114.94,113.96,114.61,317231.0,106.3116,106.7761,105.8657,106.4696,317231.0
2022-07-21 09:35:00,114.59,114.74,114.38,114.53,127473.0,106.451,106.5903,106.2559,106.3952,127473.0
2022-07-21 09:40:00,114.55,114.74,114.28,114.49,110838.0,106.4138,106.5903,106.163,106.3581,110838.0
2022-07-21 09:45:00,114.49,114.73,114.35,114.47,228435.0,106.3581,106.581,106.228,106.3395,228435.0
2022-07-21 09:50:00,114.48,115.03,114.36,115.0,168753.0,106.3488,106.8597,106.2373,106.8319,168753.0
2022-07-21 09:55:00,114.99,115.14,114.79,114.86,268246.0,106.8226,106.9619,106.6368,106.7018,268246.0
2022-07-21 10:00:00,114.89,114.91,114.16,114.2,127716.0,106.7297,106.7482,106.0515,106.0887,127716.0
2022-07-21 10:05:00,114.19,114.32,114.08,114.16,122282.0,106.0794,106.2001,105.9772,106.0515,122282.0
2022-07-21 10:10:00,114.19,114.26,113.5,113.58,108843.0,106.0794,106.1444,105.4384,105.5127,108843.0
2022-07-21 10:15:00,113.58,114.07,113.48,114.02,108455.0,105.5127,105.9679,105.4198,105.9215,108455.0
2022-07-21 10:20:00,114.05,114.08,113.61,113.67,67399.0,105.9493,105.9772,105.5406,105.5963,67399.0
2022-07-21 10:25:00,113.68,113.7,113.39,113.39,125328.0,105.6056,105.6242,105.3362,105.3362,125328.0
2022-07-21 10:30:00,113.41,113.66,113.37,113.53,90010.0,105.3548,105.587,105.3176,105.4663,90010.0
2022-07-21 10:35:00,113.53,113.85,113.5,113.85,95614.0,105.4663,105.7635,105.4384,105.7635,95614.0
2022-07-21 10:40:00,113.85,114.12,113.72,114.05,116130.0,105.7635,106.0144,105.6428,105.9493,116130.0
2022-07-21 10:45:00,114.05,114.16,113.94,114.09,145571.0,105.9493,106.0515,105.8471,105.9865,145571.0
2022-07-21 10:50:00,114.09,114.25,114.08,114.2,131551.0,105.9865,106.1351,105.9772,106.0887,131551.0
2022-07-21 10:55:00,114.21,114.31,114.06,114.21,242142.0,106.098,106.1909,105.9586,106.098,242142.0
2022-07-21 11:00:00,114.21,114.28,113.94,114.04,81771.0,106.098,106.163,105.8471,105.94,81771.0
2022-07-21 11:05:00,114.04,114.13,113.85,114.04,58168.0,105.94,106.0236,105.7635,105.94,58168.0
2022-07-21 11:10:00,114.07,114.11,114.02,114.07,31293.0,105.9679,106.0051,105.9215,105.9679,31293.0
2022-07-21 11:15:00,114.09,114.18,113.94,114.05,74786.0,105.9865,106.0701,105.8471,105.9493,74786.0
2022-07-21 11:20:00,114.05,114.06,113.82,113.84,231697.0,105.9493,105.9586,105.7357,105.7542,231697.0
2022-07-21 11:25:00,113.84,113.93,113.83,113.89,98597.0,105.7542,105.8379,105.745,105.8007,98597.0
2022-07-21 11:30:00,113.9,114.39,113.84,114.36,130779.0,105.81,106.2652,105.7542,106.2373,130779.0
2022-07-21 11:35:00,114.36,114.63,114.34,114.56,159596.0,106.2373,106.4881,106.2187,106.4231,159596.0
2022-07-21 11:40:00,114.57,114.7,114.52,114.59,243513.0,106.4324,106.5532,106.3859,106.451,243513.0
2022-07-21 11:45:00,114.59,114.75,114.53,114.66,184566.0,106.451,106.5996,106.3952,106.516,184566.0
2022-07-21 11:50:00,114.67,114.76,114.6,114.75,291087.0,106.5253,106.6089,106.4603,106.5996,291087.0
2022-07-21 11:55:00,114.75,114.86,114.72,114.78,139055.0,106.5996,106.7018,106.5717,106.6275,139055.0
2022-07-21 12:00:00,114.78,115.07,114.69,114.97,181722.0,106.6275,106.8969,106.5439,106.804,181722.0
2022-07-21 12:05:00,114.92,115.25,114.9,115.15,130766.0,106.7575,107.0641,106.739,106.9712,130766.0
2022-07-21 12:10:00,115.15,115.26,114.95,115.05,49894.0,106.9712,107.0734,106.7854,106.8783,49894.0
2022-07-21 12:15:00,115.04,115.07,114.9,114.98,42673.0,106.869,106.8969,106.739,106.8133,42673.0
2022-07-21 12:20:00,114.97,115.03,114.84,115.0,37474.0,106.804,106.8597,106.6832,106.8319,37474.0
2022-07-21 12:25:00,114.97,115.24,114.95,115.22,37151.0,106.804,107.0548,106.7854,107.0362,37151.0
2022-07-21 12:30:00,115.22,115.33,115.11,115.14,81032.0,107.0362,107.1384,106.934,106.9619,81032.0
2022-07-21 12:35:00,115.14,115.25,115.09,115.23,75426.0,106.9619,107.0641,106.9155,107.0455,75426.0
2022-07-21 12:40:00,115.23,115.32,115.18,115.18,69829.0,107.0455,107.1291,106.9991,106.9991,69829.0
2022-07-21 12:45:00,115.18,115.22,115.1,115.12,29499.0,106.9991,107.0362,106.9247,106.9433,29499.0
2022-07-21 12:50:00,115.13,115.32,115.13,115.31,38984.0,106.9526,107.1291,106.9526,107.1198,38984.0
2022-07-21 12:55:00,115.31,115.47,115.28,115.35,107333.0,107.1198,107.2685,107.092,107.157,107333.0
2022-07-21 13:00:00,115.35,115.41,115.27,115.37,43616.0,107.157,107.2127,107.0827,107.1756,43616.0
2022-07-21 13:05:00,115.36,115.53,115.35,115.42,70480.0,107.1663,107.3242,107.157,107.222,70480.0
2022-07-21 13:10:00,115.41,115.41,115.09,115.09,40497.0,107.2127,107.2127,106.9155,106.9155,40497.0
2022-07-21 13:15:00,115.1,115.12,115.01,115.02,60093.0,106.9247,106.9433,106.8411,106.8504,60093.0
2022-07-21 13:20:00,115.01,115.09,114.79,114.8,47142.0,106.8411,106.9155,106.6368,106.6461,47142.0
2022-07-21 13:25:00,114.8,114.96,114.72,114.94,72837.0,106.6461,106.7947,106.5717,106.7761,72837.0
2022-07-21 13:30:00,114.94,114.95,114.63,114.7,170868.0,106.7761,106.7854,106.4881,106.5532,170868.0
2022-07-21 13:35:00,114.72,114.79,114.66,114.72,76621.0,106.5717,106.6368,106.516,106.5717,76621.0
2022-07-21 13:40:00,114.72,114.84,114.68,114.82,53360.0,106.5717,106.6832,106.5346,106.6646,53360.0
2022-07-21 13:45:00,114.83,114.86,114.66,114.73,34591.0,106.6739,106.7018,106.516,106.581,34591.0
2022-07-21 13:50:00,114.72,114.77,114.46,114.46,41982.0,106.5717,106.6182,106.3302,106.3302,41982.0
2022-07-21 13:55:00,114.45,114.67,114.44,114.6,43219.0,106.3209,106.5253,106.3116,106.4603,43219.0
2022-07-21 14:00:00,114.62,114.66,114.44,114.48,77641.0,106.4788,106.516,106.3116,106.3488,77641.0
2022-07-21 14:05:00,114.48,114.56,114.44,114.46,65498.0,106.3488,106.4231,106.3116,106.3302,65498.0
2022-07-21 14:10:00,114.46,114.52,114.39,114.51,72650.0,106.3302,106.3859,106.2652,106.3767,72650.0
2022-07-21 14:15:00,114.52,114.6,114.44,114.55,37925.0,106.3859,106.4603,106.3116,106.4138,37925.0
2022-07-21 14:20:00,114.57,114.77,114.56,114.72,37345.0,106.4324,106.6182,106.4231,106.5717,37345.0
2022-07-21 14:25:00,114.71,114.72,114.58,114.65,30630.0,106.5624,106.5717,106.4417,106.5067,30630.0
2022-07-21 14:30:00,114.65,114.67,114.48,114.51,48034.0,106.5067,106.5253,106.3488,106.3767,48034.0
2022-07-21 14:35:00,114.5,114.69,114.44,114.69,42488.0,106.3674,106.5439,106.3116,106.5439,42488.0
2022-07-21 14:40:00,114.68,114.72,114.51,114.53,28424.0,106.5346,106.5717,106.3767,106.3952,28424.0
2022-07-21 14:45:00,114.53,114.61,114.48,114.59,37172.0,106.3952,106.4696,106.3488,106.451,37172.0
2022-07-21 14:50:00,114.6,114.66,114.45,114.54,36740.0,106.4603,106.516,106.3209,106.4045,36740.0
2022-07-21 14:55:00,114.55,114.67,114.54,114.59,34463.0,106.4138,106.5253,106.4045,106.451,34463.0
2022-07-21 15:00:00,114.57,114.75,114.57,114.74,59793.0,106.4324,106.5996,106.4324,106.5903,59793.0
2022-07-21 15:05:00,114.73,114.92,114.63,114.92,114289.0,106.581,106.7575,106.4881,106.7575,114289.0
2022-07-21 15:10:00,114.92,114.92,114.76,114.8,32510.0,106.7575,106.7575,106.6089,106.6461,32510.0
2022-07-21 15:15:00,114.81,114.94,114.79,114.94,28232.0,106.6553,106.7761,106.6368,106.7761,28232.0
2022-07-21 15:20:00,114.92,114.92,114.76,114.77,159372.0,106.7575,106.7575,106.6089,106.6182,159372.0
2022-07-21 15:25:00,114.79,115.01,114.78,115.0,49549.0,106.6368,106.8411,106.6275,106.8319,49549.0
2022-07-21 15:30:00,114.99,115.03,114.84,115.03,87605.0,106.8226,106.8597,106.6832,106.8597,87605.0
2022-07-21 15:35:00,115.03,115.16,115.01,115.03,75456.0,106.8597,106.9805,106.8411,106.8597,75456.0
2022-07-21 15:40:00,115.02,115.15,114.98,115.0,106656.0,106.8504,106.9712,106.8133,106.8319,106656.0
2022-07-21 15:45:00,115.0,115.09,114.97,115.05,108565.0,106.8319,106.9155,106.804,106.8783,108565.0
2022-07-21 15:50:00,115.06,115.21,115.03,115.07,291929.0,106.8876,107.0269,106.8597,106.8969,291929.0
2022-07-21 15:55:00,115.08,115.35,115.02,115.34,517049.0,106.9062,107.157,106.8504,107.1477,517049.0
2022-07-22 09:30:00,115.24,115.86,115.17,115.5,268927.0,107.0548,107.6308,106.9898,107.2963,268927.0
2022-07-22 09:35:00,115.5,116.17,115.45,116.04,124216.0,107.2963,107.9187,107.2499,107.798,124216.0
2022-07-22 09:40:00,116.04,116.25,115.93,116.05,218911.0,107.798,107.9931,107.6958,107.8073,218911.0
2022-07-22 09:45:00,116.06,116.12,115.2,115.39,165145.0,107.8166,107.8723,107.0176,107.1942,165145.0
2022-07-22 09:50:00,115.37,115.54,115.05,115.27,118617.0,107.1756,107.3335,106.8783,107.0827,118617.0
2022-07-22 09:55:00,115.26,115.31,114.78,114.78,166668.0,107.0734,107.1198,106.6275,106.6275,166668.0
2022-07-22 10:00:00,114.81,115.01,114.64,114.86,94270.0,106.6553,106.8411,106.4974,106.7018,94270.0
2022-07-22 10:05:00,114.87,114.93,114.53,114.59,100524.0,106.7111,106.7668,106.3952,106.451,100524.0
2022-07-22 10:10:00,114.57,115.15,114.54,115.09,94422.0,106.4324,106.9712,106.4045,106.9155,94422.0
2022-07-22 10:15:00,115.08,115.21,115.06,115.14,51954.0,106.9062,107.0269,106.8876,106.9619,51954.0
2022-07-22 10:20:00,115.15,115.19,114.92,115.01,81989.0,106.9712,107.0084,106.7575,106.8411,81989.0
2022-07-22 10:25:00,115.0,115.08,114.79,115.05,72238.0,106.8319,106.9062,106.6368,106.8783,72238.0
2022-07-22 10:30:00,115.02,115.17,114.99,115.15,31614.0,106.8504,106.9898,106.8226,106.9712,31614.0
2022-07-22 10:35:00,115.17,115.24,115.05,115.18,38668.0,106.9898,107.0548,106.8783,106.9991,38668.0
2022-07-22 10:40:00,115.18,115.25,115.03,115.13,69025.0,106.9991,107.0641,106.8597,106.9526,69025.0
2022-07-22 10:45:00,115.12,115.29,115.06,115.26,28347.0,106.9433,107.1013,106.8876,107.0734,28347.0
2022-07-22 10:50:00,115.26,115.49,115.26,115.43,75777.0,107.0734,107.287,107.0734,107.2313,75777.0
2022-07-22 10:55:00,115.44,115.55,115.42,115.52,68680.0,107.2406,107.3428,107.222,107.3149,68680.0
2022-07-22 11:00:00,115.52,115.57,115.24,115.32,49548.0,107.3149,107.3614,107.0548,107.1291,49548.0
2022-07-22 11:05:00,115.31,115.35,115.15,115.23,53497.0,107.1198,107.157,106.9712,107.0455,53497.0
2022-07-22 11:10:00,115.23,115.44,115.18,115.44,48136.0,107.0455,107.2406,106.9991,107.2406,48136.0
2022-07-22 11:15:00,115.44,115.44,115.15,115.27,62607.0,107.2406,107.2406,106.9712,107.0827,62607.0
2022-07-22 11:20:00,115.26,115.26,114.93,114.93,56612.0,107.0734,107.0734,106.7668,106.7668,56612.0
2022-07-22 11:25:00,114.94,115.05,114.85,114.88,43637.0,106.7761,106.8783,106.6925,106.7204,43637.0
2022-07-22 11:30:00,114.88,114.94,114.67,114.75,45980.0,106.7204,106.7761,106.5253,106.5996,45980.0
2022-07-22 11:35:00,114.75,114.81,114.46,114.51,94879.0,106.5996,106.6553,106.3302,106.3767,94879.0
2022-07-22 11:40:00,114.5,114.56,114.3,114.46,64223.0,106.3674,106.4231,106.1816,106.3302,64223.0
2022-07-22 11:45:00,114.46,114.51,114.32,114.47,39835.0,106.3302,106.3767,106.2001,106.3395,39835.0
2022-07-22 11:50:00,114.48,114.5,114.41,114.43,27921.0,106.3488,106.3674,106.2838,106.3023,27921.0
2022-07-22 11:55:00,114.42,114.56,114.32,114.54,53903.0,106.293,106.4231,106.2001,106.4045,53903.0
2022-07-22 12:00:00,114.53,114.67,114.37,114.45,35967.0,106.3952,106.5253,106.2466,106.3209,35967.0
2022-07-22 12:05:00,114.45,114.48,114.32,114.32,30832.0,106.3209,106.3488,106.2001,106.2001,30832.0
2022-07-22 12:10:00,114.32,114.37,114.21,114.24,51155.0,106.2001,106.2466,106.098,106.1258,51155.0
2022-07-22 12:15:00,114.26,114.51,114.24,114.41,47167.0,106.1444,106.3767,106.1258,106.2838,47167.0
2022-07-22 12:20:00,114.41,114.42,114.12,114.13,46190.0,106.2838,106.293,106.0144,106.0236,46190.0
2022-07-22 12:25:00,114.12,114.42,114.12,114.33,35328.0,106.0144,106.293,106.0144,106.2094,35328.0
2022-07-22 12:30:00,114.33,114.65,114.33,114.64,48983.0,106.2094,106.5067,106.2094,106.4974,48983.0
2022-07-22 12:35:00,114.64,114.64,114.36,114.39,23679.0,106.4974,106.4974,106.2373,106.2652,23679.0
2022-07-22 12:40:00,114.4,114.42,114.27,114.28,19289.0,106.2745,106.293,106.1537,106.163,19289.0
2022-07-22 12:45:00,114.26,114.49,114.24,114.43,26372.0,106.1444,106.3581,106.1258,106.3023,26372.0
2022-07-22 12:50:00,114.42,114.44,114.37,114.38,20018.0,106.293,106.3116,106.2466,106.2559,20018.0
2022-07-22 12:55:00,114.35,114.39,114.22,114.24,17535.0,106.228,106.2652,106.1073,106.1258,17535.0
2022-07-22 13:00:00,114.24,114.24,114.05,114.09,36271.0,106.1258,106.1258,105.9493,105.9865,36271.0
2022-07-22 13:05:00,114.09,114.27,114.07,114.25,36425.0,105.9865,106.1537,105.9679,106.1351,36425.0
2022-07-22 13:10:00,114.26,114.26,114.02,114.04,44494.0,106.1444,106.1444,105.9215,105.94,44494.0
2022-07-22 13:15:00,114.06,114.11,113.89,113.91,51251.0,105.9586,106.0051,105.8007,105.8193,51251.0
2022-07-22 13:20:00,113.91,114.01,113.83,113.88,29594.0,105.8193,105.9122,105.745,105.7914,29594.0
2022-07-22 13:25:00,113.88,113.98,113.8,113.94,36437.0,105.7914,105.8843,105.7171,105.8471,36437.0
2022-07-22 13:30:00,113.94,114.0,113.82,113.83,24800.0,105.8471,105.9029,105.7357,105.745,24800.0
2022-07-22 13:35:00,113.83,113.94,113.68,113.92,35492.0,105.745,105.8471,105.6056,105.8286,35492.0
2022-07-22 13:40:00,113.91,114.06,113.86,114.04,25671.0,105.8193,105.9586,105.7728,105.94,25671.0
2022-07-22 13:45:00,114.03,114.08,113.93,114.05,39136.0,105.9307,105.9772,105.8379,105.9493,39136.0
2022-07-22 13:50:00,114.03,114.09,113.95,114.04,34525.0,105.9307,105.9865,105.8564,105.94,34525.0
2022-07-22 13:55:00,114.04,114.15,114.0,114.11,30055.0,105.94,106.0422,105.9029,106.0051,30055.0
2022-07-22 14:00:00,114.12,114.13,113.79,113.89,53076.0,106.0144,106.0236,105.7078,105.8007,53076.0
2022-07-22 14:05:00,113.9,113.92,113.73,113.77,31247.0,105.81,105.8286,105.6521,105.6892,31247.0
2022-07-22 14:10:00,113.76,113.79,113.67,113.79,43676.0,105.6799,105.7078,105.5963,105.7078,43676.0
2022-07-22 14:15:00,113.78,113.99,113.76,113.96,43475.0,105.6985,105.8936,105.6799,105.8657,43475.0
2022-07-22 14:20:00,113.94,113.96,113.85,113.88,38084.0,105.8471,105.8657,105.7635,105.7914,38084.0
2022-07-22 14:25:00,113.88,114.1,113.84,114.05,56637.0,105.7914,105.9958,105.7542,105.9493,56637.0
2022-07-22 14:30:00,114.04,114.21,113.9,114.17,36504.0,105.94,106.098,105.81,106.0608,36504.0
2022-07-22 14:35:00,114.16,114.25,114.03,114.14,30792.0,106.0515,106.1351,105.9307,106.0329,30792.0
2022-07-22 14:40:00,114.12,114.13,114.01,114.08,21389.0,106.0144,106.0236,105.9122,105.9772,21389.0
2022-07-22 14:45:00,114.08,114.2,114.04,114.17,36829.0,105.9772,106.0887,105.94,106.0608,36829.0
2022-07-22 14:50:00,114.17,114.29,114.13,114.24,36905.0,106.0608,106.1723,106.0236,106.1258,36905.0
2022-07-22 14:55:00,114.24,114.3,114.14,114.15,59591.0,106.1258,106.1816,106.0329,106.0422,59591.0
2022-07-22 15:00:00,114.16,114.31,114.08,114.29,47636.0,106.0515,106.1909,105.9772,106.1723,47636.0
2022-07-22 15:05:00,114.28,114.37,114.24,114.3,50781.0,106.163,106.2466,106.1258,106.1816,50781.0
2022-07-22 15:10:00,114.33,114.71,114.31,114.71,100060.0,106.2094,106.5624,106.1909,106.5624,100060.0
2022-07-22 15:15:00,114.7,114.7,114.48,114.48,71697.0,106.5532,106.5532,106.3488,106.3488,71697.0
2022-07-22 15:20:00,114.49,114.59,114.46,114.58,55851.0,106.3581,106.451,106.3302,106.4417,55851.0
2022-07-22 15:25:00,114.57,114.61,114.41,114.56,71112.0,106.4324,106.4696,106.2838,106.4231,71112.0
2022-07-22 15:30:00,114.57,114.67,114.47,114.51,77890.0,106.4324,106.5253,106.3395,106.3767,77890.0
2022-07-22 15:35:00,114.51,114.53,114.36,114.42,66924.0,106.3767,106.3952,106.2373,106.293,66924.0
2022-07-22 15:40:00,114.42,114.54,114.41,114.45,82820.0,106.293,106.4045,106.2838,106.3209,82820.0
2022-07-22 15:45:00,114.45,114.58,114.38,114.48,134049.0,106.3209,106.4417,106.2559,106.3488,134049.0
2022-07-22 15:50:00,114.49,114.74,114.49,114.59,144809.0,106.3581,106.5903,106.3581,106.451,144809.0
2022-07-22 15:55:00,114.59,114.79,114.55,114.76,263474.0,106.451,106.6368,106.4138,106.6089,263474.0
2022-07-25 09:30:00,115.84,115.9,115.12,115.2,208860.0,107.6122,107.6679,106.9433,107.0176,208860.0
2022-07-25 09:35:00,115.2,115.28,114.9,115.17,94338.0,107.0176,107.092,106.739,106.9898,94338.0
2022-07-25 09:40:00,115.19,115.89,115.18,115.89,111741.0,107.0084,107.6586,106.9991,107.6586,111741.0
2022-07-25 09:45:00,115.88,115.94,115.54,115.78,145607.0,107.6493,107.7051,107.3335,107.5564,145607.0
2022-07-25 09:50:00,115.76,116.25,115.75,116.18,138229.0,107.5379,107.9931,107.5286,107.928,138229.0
2022-07-25 09:55:00,116.18,116.38,116.07,116.24,66258.0,107.928,108.1138,107.8259,107.9838,66258.0
2022-07-25 10:00:00,116.24,116.32,116.12,116.12,92426.0,107.9838,108.0581,107.8723,107.8723,92426.0
2022-07-25 10:05:00,116.14,116.46,116.12,116.32,100621.0,107.8909,108.1882,107.8723,108.0581,100621.0
2022-07-25 10:10:00,116.31,116.46,116.27,116.3,57270.0,108.0488,108.1882,108.0116,108.0395,57270.0
2022-07-25 10:15:00,116.3,116.36,116.0,116.06,62719.0,108.0395,108.0953,107.7608,107.8166,62719.0
2022-07-25 10:20:00,116.06,116.22,116.0,116.14,53136.0,107.8166,107.9652,107.7608,107.8909,53136.0
2022-07-25 10:25:00,116.17,116.17,115.63,115.75,196972.0,107.9187,107.9187,107.4171,107.5286,196972.0
2022-07-25 10:30:00,115.78,115.78,115.25,115.25,128983.0,107.5564,107.5564,107.0641,107.0641,128983.0
2022-07-25 10:35:00,115.26,115.42,115.14,115.39,67698.0,107.0734,107.222,106.9619,107.1942,67698.0
2022-07-25 10:40:00,115.4,116.08,115.34,116.05,85820.0,107.2034,107.8351,107.1477,107.8073,85820.0
2022-07-25 10:45:00,116.04,116.28,116.02,116.15,156965.0,107.798,108.0209,107.7794,107.9002,156965.0
2022-07-25 10:50:00,116.17,116.35,116.08,116.15,137041.0,107.9187,108.086,107.8351,107.9002,137041.0
2022-07-25 10:55:00,116.13,116.21,116.04,116.16,39390.0,107.8816,107.9559,107.798,107.9095,39390.0
2022-07-25 11:00:00,116.13,116.18,115.99,116.07,79262.0,107.8816,107.928,107.7515,107.8259,79262.0
2022-07-25 11:05:00,116.09,116.14,115.88,115.98,94786.0,107.8444,107.8909,107.6493,107.7422,94786.0
2022-07-25 11:10:00,116.01,116.1,115.57,115.61,56159.0,107.7701,107.8537,107.3614,107.3985,56159.0
2022-07-25 11:15:00,115.6,115.81,115.58,115.74,47545.0,107.3892,107.5843,107.3707,107.5193,47545.0
2022-07-25 11:20:00,115.73,115.93,115.73,115.74,67451.0,107.51,107.6958,107.51,107.5193,67451.0
2022-07-25 11:25:00,115.74,115.83,115.6,115.83,34416.0,107.5193,107.6029,107.3892,107.6029,34416.0
2022-07-25 11:30:00,115.82,115.98,115.8,115.86,37721.0,107.5936,107.7422,107.575,107.6308,37721.0
2022-07-25 11:35:00,115.89,115.92,115.62,115.64,52101.0,107.6586,107.6865,107.4078,107.4264,52101.0
2022-07-25 11:40:00,115.62,116.01,115.62,115.99,43951.0,107.4078,107.7701,107.4078,107.7515,43951.0
2022-07-25 11:45:00,115.93,116.18,115.93,116.11,40927.0,107.6958,107.928,107.6958,107.863,40927.0
2022-07-25 11:50:00,116.1,116.14,116.01,116.11,34259.0,107.8537,107.8909,107.7701,107.863,34259.0
2022-07-25 11:55:00,116.1,116.13,115.99,116.05,85988.0,107.8537,107.8816,107.7515,107.8073,85988.0
2022-07-25 12:00:00,116.08,116.08,115.95,115.99,23496.0,107.8351,107.8351,107.7144,107.7515,23496.0
2022-07-25 12:05:00,115.98,116.01,115.79,115.81,25991.0,107.7422,107.7701,107.5657,107.5843,25991.0
2022-07-25 12:10:00,115.8,115.85,115.58,115.65,58902.0,107.575,107.6215,107.3707,107.4357,58902.0
2022-07-25 12:15:00,115.67,115.73,115.6,115.65,33369.0,107.4543,107.51,107.3892,107.4357,33369.0
2022-07-25 12:20:00,115.63,115.64,115.53,115.63,36436.0,107.4171,107.4264,107.3242,107.4171,36436.0
2022-07-25 12:25:00,115.65,115.77,115.63,115.77,38600.0,107.4357,107.5472,107.4171,107.5472,38600.0
2022-07-25 12:30:00,115.78,115.89,115.77,115.89,35693.0,107.5564,107.6586,107.5472,107.6586,35693.0
2022-07-25 12:35:00,115.91,115.95,115.83,115.85,45311.0,107.6772,107.7144,107.6029,107.6215,45311.0
2022-07-25 12:40:00,115.87,116.03,115.86,115.88,110386.0,107.6401,107.7887,107.6308,107.6493,110386.0
2022-07-25 12:45:00,115.87,116.07,115.87,116.0,50547.0,107.6401,107.8259,107.6401,107.7608,50547.0
2022-07-25 12:50:00,116.0,116.0,115.85,115.91,35047.0,107.7608,107.7608,107.6215,107.6772,35047.0
2022-07-25 12:55:00,115.92,115.95,115.82,115.86,36830.0,107.6865,107.7144,107.5936,107.6308,36830.0
2022-07-25 13:00:00,115.86,115.92,115.82,115.88,38448.0,107.6308,107.6865,107.5936,107.6493,38448.0
2022-07-25 13:05:00,115.9,115.94,115.81,115.92,74096.0,107.6679,107.7051,107.5843,107.6865,74096.0
2022-07-25 13:10:00,115.92,115.94,115.79,115.86,31335.0,107.6865,107.7051,107.5657,107.6308,31335.0
2022-07-25 13:15:00,115.85,115.85,115.66,115.68,23993.0,107.6215,107.6215,107.445,107.4636,23993.0
2022-07-25 13:20:00,115.69,115.69,115.5,115.5,49397.0,107.4728,107.4728,107.2963,107.2963,49397.0
2022-07-25 13:25:00,115.51,115.53,115.43,115.47,45156.0,107.3056,107.3242,107.2313,107.2685,45156.0
2022-07-25 13:30:00,115.47,115.5,115.4,115.44,45905.0,107.2685,107.2963,107.2034,107.2406,45905.0
2022-07-25 13:35:00,115.43,115.44,115.28,115.31,38684.0,107.2313,107.2406,107.092,107.1198,38684.0
2022-07-25 13:40:00,115.33,115.35,115.25,115.32,28630.0,107.1384,107.157,107.0641,107.1291,28630.0
2022-07-25 13:45:00,115.32,115.46,115.31,115.34,75564.0,107.1291,107.2592,107.1198,107.1477,75564.0
2022-07-25 13:50:00,115.33,115.35,115.22,115.25,28502.0,107.1384,107.157,107.0362,107.0641,28502.0
2022-07-25 13:55:00,115.26,115.33,115.21,115.31,28541.0,107.0734,107.1384,107.0269,107.1198,28541.0
2022-07-25 14:00:00,115.32,115.51,115.27,115.47,62981.0,107.1291,107.3056,107.0827,107.2685,62981.0
2022-07-25 14:05:00,115.47,115.57,115.37,115.41,25799.0,107.2685,107.3614,107.1756,107.2127,25799.0
2022-07-25 14:10:00,115.43,115.46,115.38,115.45,23551.0,107.2313,107.2592,107.1849,107.2499,23551.0
2022-07-25 14:15:00,115.45,115.45,115.21,115.23,47860.0,107.2499,107.2499,107.0269,107.0455,47860.0
2022-07-25 14:20:00,115.22,115.27,115.15,115.24,36523.0,107.0362,107.0827,106.9712,107.0548,36523.0
2022-07-25 14:25:00,115.23,115.25,115.18,115.21,55547.0,107.0455,107.0641,106.9991,107.0269,55547.0
2022-07-25 14:30:00,115.22,115.23,115.16,115.17,40089.0,107.0362,107.0455,106.9805,106.9898,40089.0
2022-07-25 14:35:00,115.17,115.32,115.17,115.27,42439.0,106.9898,107.1291,106.9898,107.0827,42439.0
2022-07-25 14:40:00,115.26,115.33,115.21,115.25,36452.0,107.0734,107.1384,107.0269,107.0641,36452.0
2022-07-25 14:45:00,115.26,115.27,115.01,115.08,74029.0,107.0734,107.0827,106.8411,106.9062,74029.0
2022-07-25 14:50:00,115.08,115.09,114.98,115.0,50481.0,106.9062,106.9155,106.8133,106.8319,50481.0
2022-07-25 14:55:00,115.01,115.06,114.88,114.91,49529.0,106.8411,106.8876,106.7204,106.7482,49529.0
2022-07-25 15:00:00,114.9,115.04,114.84,114.86,36291.0,106.739,106.869,106.6832,106.7018,36291.0
2022-07-25 15:05:00,114.85,114.98,114.77,114.97,46837.0,106.6925,106.8133,106.6182,106.804,46837.0
2022-07-25 15:10:00,114.98,115.02,114.9,114.95,38900.0,106.8133,106.8504,106.739,106.7854,38900.0
2022-07-25 15:15:00,114.96,115.02,114.86,115.0,38032.0,106.7947,106.8504,106.7018,106.8319,38032.0
2022-07-25 15:20:00,114.98,115.12,114.96,115.03,84526.0,106.8133,106.9433,106.7947,106.8597,84526.0
2022-07-25 15:25:00,115.03,115.04,114.91,114.97,84941.0,106.8597,106.869,106.7482,106.804,84941.0
2022-07-25 15:30:00,114.96,115.07,114.9,115.0,67189.0,106.7947,106.8969,106.739,106.8319,67189.0
2022-07-25 15:35:00,115.01,115.29,115.01,115.27,76141.0,106.8411,107.1013,106.8411,107.0827,76141.0
2022-07-25 15:40:00,115.26,115.34,115.16,115.2,98891.0,107.0734,107.1477,106.9805,107.0176,98891.0
2022-07-25 15:45:00,115.2,115.26,115.1,115.14,152059.0,107.0176,107.0734,106.9247,106.9619,152059.0
2022-07-25 15:50:00,115.14,115.31,115.0,115.2,319934.0,106.9619,107.1198,106.8319,107.0176,319934.0
2022-07-25 15:55:00,115.19,115.32,115.15,115.24,454834.0,107.0084,107.1291,106.9712,107.0548,454834.0
2022-07-26 09:30:00,114.58,115.38,114.22,115.35,341534.0,106.4417,107.1849,106.1073,107.157,341534.0
2022-07-26 09:35:00,115.38,115.58,115.22,115.49,167430.0,107.1849,107.3707,107.0362,107.287,167430.0
2022-07-26 09:40:00,115.5,115.51,114.72,114.72,144547.0,107.2963,107.3056,106.5717,106.5717,144547.0
2022-07-26 09:45:00,114.73,114.82,114.41,114.61,113096.0,106.581,106.6646,106.2838,106.4696,113096.0
2022-07-26 09:50:00,114.61,115.03,114.61,114.82,61268.0,106.4696,106.8597,106.4696,106.6646,61268.0
2022-07-26 09:55:00,114.8,114.87,114.54,114.63,49812.0,106.6461,106.7111,106.4045,106.4881,49812.0
2022-07-26 10:00:00,114.61,114.8,114.41,114.71,67199.0,106.4696,106.6461,106.2838,106.5624,67199.0
2022-07-26 10:05:00,114.71,114.81,114.56,114.61,79722.0,106.5624,106.6553,106.4231,106.4696,79722.0
2022-07-26 10:10:00,114.61,114.74,114.47,114.49,40754.0,106.4696,106.5903,106.3395,106.3581,40754.0
2022-07-26 10:15:00,114.49,114.73,114.45,114.65,47754.0,106.3581,106.581,106.3209,106.5067,47754.0
2022-07-26 10:20:00,114.61,114.61,114.38,114.54,57156.0,106.4696,106.4696,106.2559,106.4045,57156.0
2022-07-26 10:25:00,114.55,114.75,114.54,114.74,83851.0,106.4138,106.5996,106.4045,106.5903,83851.0
2022-07-26 10:30:00,114.75,114.91,114.64,114.9,63434.0,106.5996,106.7482,106.4974,106.739,63434.0
2022-07-26 10:35:00,114.92,115.11,114.78,114.99,61031.0,106.7575,106.934,106.6275,106.8226,61031.0
2022-07-26 10:40:00,114.98,115.14,114.92,115.12,157791.0,106.8133,106.9619,106.7575,106.9433,157791.0
2022-07-26 10:45:00,115.13,115.22,115.05,115.1,159787.0,106.9526,107.0362,106.8783,106.9247,159787.0
2022-07-26 10:50:00,115.1,115.14,114.78,114.79,99363.0,106.9247,106.9619,106.6275,106.6368,99363.0
2022-07-26 10:55:00,114.78,114.95,114.7,114.9,51958.0,106.6275,106.7854,106.5532,106.739,51958.0
2022-07-26 11:00:00,114.9,115.08,114.85,114.87,43942.0,106.739,106.9062,106.6925,106.7111,43942.0
2022-07-26 11:05:00,114.87,114.89,114.51,114.54,48769.0,106.7111,106.7297,106.3767,106.4045,48769.0
2022-07-26 11:10:00,114.53,114.6,114.44,114.47,63230.0,106.3952,106.4603,106.3116,106.3395,63230.0
2022-07-26 11:15:00,114.47,114.5,114.24,114.24,54606.0,106.3395,106.3674,106.1258,106.1258,54606.0
2022-07-26 11:20:00,114.26,114.33,114.07,114.14,119717.0,106.1444,106.2094,105.9679,106.0329,119717.0
2022-07-26 11:25:00,114.14,114.15,113.92,113.93,83207.0,106.0329,106.0422,105.8286,105.8379,83207.0
2022-07-26 11:30:00,113.91,114.05,113.81,113.93,57019.0,105.8193,105.9493,105.7264,105.8379,57019.0
2022-07-26 11:35:00,113.9,113.95,113.69,113.84,48891.0,105.81,105.8564,105.6149,105.7542,48891.0
2022-07-26 11:40:00,113.84,114.01,113.84,113.92,58175.0,105.7542,105.9122,105.7542,105.8286,58175.0
2022-07-26 11:45:00,113.92,113.95,113.77,113.87,34765.0,105.8286,105.8564,105.6892,105.7821,34765.0
2022-07-26 11:50:00,113.86,113.92,113.68,113.7,41251.0,105.7728,105.8286,105.6056,105.6242,41251.0
2022-07-26 11:55:00,113.7,113.73,113.6,113.61,69955.0,105.6242,105.6521,105.5313,105.5406,69955.0
2022-07-26 12:00:00,113.61,113.67,113.53,113.67,43199.0,105.5406,105.5963,105.4663,105.5963,43199.0
2022-07-26 12:05:00,113.67,113.72,113.48,113.53,49847.0,105.5963,105.6428,105.4198,105.4663,49847.0
2022-07-26 12:10:00,113.53,113.59,113.45,113.5,42299.0,105.4663,105.522,105.3919,105.4384,42299.0
2022-07-26 12:15:00,113.51,113.8,113.51,113.77,35743.0,105.4477,105.7171,105.4477,105.6892,35743.0
2022-07-26 12:20:00,113.77,114.07,113.72,114.07,1885100.0,105.6892,105.9679,105.6428,105.9679,1885100.0
2022-07-26 12:25:00,114.06,114.09,113.83,113.85,59859.0,105.9586,105.9865,105.745,105.7635,59859.0
2022-07-26 12:30:00,113.86,114.04,113.86,114.03,37740.0,105.7728,105.94,105.7728,105.9307,37740.0
2022-07-26 12:35:00,114.03,114.12,113.94,114.02,81846.0,105.9307,106.0144,105.8471,105.9215,81846.0
2022-07-26 12:40:00,114.02,114.02,113.79,113.89,46749.0,105.9215,105.9215,105.7078,105.8007,46749.0
2022-07-26 12:45:00,113.89,114.06,113.89,114.03,40882.0,105.8007,105.9586,105.8007,105.9307,40882.0
2022-07-26 12:50:00,114.01,114.26,114.01,114.24,92892.0,105.9122,106.1444,105.9122,106.1258,92892.0
2022-07-26 12:55:00,114.24,114.28,114.07,114.07,41629.0,106.1258,106.163,105.9679,105.9679,41629.0
2022-07-26 13:00:00,114.07,114.14,113.98,114.11,37790.0,105.9679,106.0329,105.8843,106.0051,37790.0
2022-07-26 13:05:00,114.12,114.23,114.11,114.23,26418.0,106.0144,106.1165,106.0051,106.1165,26418.0
2022-07-26 13:10:00,114.25,114.3,114.05,114.07,35970.0,106.1351,106.1816,105.9493,105.9679,35970.0
2022-07-26 13:15:00,114.06,114.1,113.97,114.03,46457.0,105.9586,105.9958,105.875,105.9307,46457.0
2022-07-26 13:20:00,114.04,114.29,114.03,114.23,29550.0,105.94,106.1723,105.9307,106.1165,29550.0
2022-07-26 13:25:00,114.22,114.26,114.09,114.23,29522.0,106.1073,106.1444,105.9865,106.1165,29522.0
2022-07-26 13:30:00,114.22,114.23,113.92,113.92,38904.0,106.1073,106.1165,105.8286,105.8286,38904.0
2022-07-26 13:35:00,113.9,114.0,113.9,113.92,26838.0,105.81,105.9029,105.81,105.8286,26838.0
2022-07-26 13:40:00,113.91,113.98,113.87,113.95,27864.0,105.8193,105.8843,105.7821,105.8564,27864.0
2022-07-26 13:45:00,113.97,113.98,113.85,113.94,44727.0,105.875,105.8843,105.7635,105.8471,44727.0
2022-07-26 13:50:00,113.95,114.04,113.93,114.01,58718.0,105.8564,105.94,105.8379,105.9122,58718.0
2022-07-26 13:55:00,114.0,114.04,113.8,113.81,43269.0,105.9029,105.94,105.7171,105.7264,43269.0
2022-07-26 14:00:00,113.8,114.0,113.78,113.97,62648.0,105.7171,105.9029,105.6985,105.875,62648.0
2022-07-26 14:05:00,113.96,114.01,113.77,113.79,78347.0,105.8657,105.9122,105.6892,105.7078,78347.0
2022-07-26 14:10:00,113.81,113.84,113.7,113.77,40931.0,105.7264,105.7542,105.6242,105.6892,40931.0
2022-07-26 14:15:00,113.77,113.8,113.68,113.68,23605.0,105.6892,105.7171,105.6056,105.6056,23605.0
2022-07-26 14:20:00,113.68,113.68,113.52,113.64,39591.0,105.6056,105.6056,105.457,105.5684,39591.0
2022-07-26 14:25:00,113.63,113.63,113.39,113.4,54247.0,105.5592,105.5592,105.3362,105.3455,54247.0
2022-07-26 14:30:00,113.4,113.44,113.27,113.27,77767.0,105.3455,105.3827,105.2247,105.2247,77767.0
2022-07-26 14:35:00,113.27,113.4,113.08,113.09,125547.0,105.2247,105.3455,105.0482,105.0575,125547.0
2022-07-26 14:40:00,113.08,113.16,113.05,113.1,64427.0,105.0482,105.1225,105.0204,105.0668,64427.0
2022-07-26 14:45:00,113.09,113.18,113.05,113.06,47423.0,105.0575,105.1411,105.0204,105.0296,47423.0
2022-07-26 14:50:00,113.07,113.2,113.06,113.14,28755.0,105.0389,105.1597,105.0296,105.104,28755.0
2022-07-26 14:55:00,113.16,113.27,113.08,113.22,30672.0,105.1225,105.2247,105.0482,105.1783,30672.0
2022-07-26 15:00:00,113.23,113.3,113.11,113.12,63048.0,105.1876,105.2526,105.0761,105.0854,63048.0
2022-07-26 15:05:00,113.14,113.2,113.03,113.11,55188.0,105.104,105.1597,105.0018,105.0761,55188.0
2022-07-26 15:10:00,113.13,113.41,113.1,113.37,94541.0,105.0947,105.3548,105.0668,105.3176,94541.0
2022-07-26 15:15:00,113.37,113.41,113.16,113.22,88713.0,105.3176,105.3548,105.1225,105.1783,88713.0
2022-07-26 15:20:00,113.23,113.28,113.15,113.17,50875.0,105.1876,105.234,105.1133,105.1318,50875.0
2022-07-26 15:25:00,113.18,113.27,113.08,113.26,66286.0,105.1411,105.2247,105.0482,105.2154,66286.0
2022-07-26 15:30:00,113.26,113.34,113.15,113.31,74212.0,105.2154,105.2898,105.1133,105.2619,74212.0
2022-07-26 15:35:00,113.31,113.39,113.26,113.36,101606.0,105.2619,105.3362,105.2154,105.3083,101606.0
2022-07-26 15:40:00,113.37,113.4,113.17,113.17,75025.0,105.3176,105.3455,105.1318,105.1318,75025.0
2022-07-26 15:45:00,113.18,113.22,113.04,113.15,156608.0,105.1411,105.1783,105.0111,105.1133,156608.0
2022-07-26 15:50:00,113.16,113.4,113.13,113.4,218468.0,105.1225,105.3455,105.0947,105.3455,218468.0
2022-07-26 15:55:00,113.4,113.5,113.26,113.39,425266.0,105.3455,105.4384,105.2154,105.3362,425266.0
2022-07-27 09:30:00,114.01,114.24,113.86,113.89,180667.0,105.9122,106.1258,105.7728,105.8007,180667.0
2022-07-27 09:35:00,113.88,114.06,113.3,113.5,107601.0,105.7914,105.9586,105.2526,105.4384,107601.0
2022-07-27 09:40:00,113.54,113.83,113.43,113.74,66699.0,105.4756,105.745,105.3734,105.6613,66699.0
2022-07-27 09:45:00,113.75,114.0,113.64,113.98,44023.0,105.6706,105.9029,105.5684,105.8843,44023.0
2022-07-27 09:50:00,113.99,114.07,113.88,113.96,49976.0,105.8936,105.9679,105.7914,105.8657,49976.0
2022-07-27 09:55:00,113.98,114.16,113.92,113.93,41545.0,105.8843,106.0515,105.8286,105.8379,41545.0
2022-07-27 10:00:00,113.95,114.09,113.78,114.05,78003.0,105.8564,105.9865,105.6985,105.9493,78003.0
2022-07-27 10:05:00,114.05,114.07,113.55,113.61,57974.0,105.9493,105.9679,105.4848,105.5406,57974.0
2022-07-27 10:10:00,113.62,113.74,113.48,113.51,101812.0,105.5499,105.6613,105.4198,105.4477,101812.0
2022-07-27 10:15:00,113.53,113.66,113.49,113.53,49564.0,105.4663,105.587,105.4291,105.4663,49564.0
2022-07-27 10:20:00,113.53,113.94,113.47,113.87,116273.0,105.4663,105.8471,105.4105,105.7821,116273.0
2022-07-27 10:25:00,113.87,113.88,113.74,113.84,54804.0,105.7821,105.7914,105.6613,105.7542,54804.0
2022-07-27 10:30:00,113.79,113.97,113.79,113.88,90885.0,105.7078,105.875,105.7078,105.7914,90885.0
2022-07-27 10:35:00,113.9,114.04,113.9,113.93,70388.0,105.81,105.94,105.81,105.8379,70388.0
2022-07-27 10:40:00,113.93,113.93,113.72,113.81,48819.0,105.8379,105.8379,105.6428,105.7264,48819.0
2022-07-27 10:45:00,113.82,113.83,113.63,113.73,95357.0,105.7357,105.745,105.5592,105.6521,95357.0
2022-07-27 10:50:00,113.77,113.8,113.61,113.76,30004.0,105.6892,105.7171,105.5406,105.6799,30004.0
2022-07-27 10:55:00,113.79,113.8,113.68,113.76,90479.0,105.7078,105.7171,105.6056,105.6799,90479.0
2022-07-27 11:00:00,113.77,113.99,113.75,113.85,56123.0,105.6892,105.8936,105.6706,105.7635,56123.0
2022-07-27 11:05:00,113.84,113.87,113.67,113.68,32469.0,105.7542,105.7821,105.5963,105.6056,32469.0
2022-07-27 11:10:00,113.67,113.75,113.62,113.71,34430.0,105.5963,105.6706,105.5499,105.6335,34430.0
2022-07-27 11:15:00,113.71,113.8,113.63,113.75,34094.0,105.6335,105.7171,105.5592,105.6706,34094.0
2022-07-27 11:20:00,113.77,113.85,113.73,113.8,33262.0,105.6892,105.7635,105.6521,105.7171,33262.0
2022-07-27 11:25:00,113.8,114.01,113.8,114.0,59856.0,105.7171,105.9122,105.7171,105.9029,59856.0
2022-07-27 11:30:00,114.02,114.16,113.98,114.09,67284.0,105.9215,106.0515,105.8843,105.9865,67284.0
2022-07-27 11:35:00,114.12,114.22,114.08,114.15,95352.0,106.0144,106.1073,105.9772,106.0422,95352.0
2022-07-27 11:40:00,114.17,114.34,114.13,114.21,52114.0,106.0608,106.2187,106.0236,106.098,52114.0
2022-07-27 11:45:00,114.22,114.28,114.12,114.12,39781.0,106.1073,106.163,106.0144,106.0144,39781.0
2022-07-27 11:50:00,114.13,114.24,114.08,114.24,49989.0,106.0236,106.1258,105.9772,106.1258,49989.0
2022-07-27 11:55:00,114.26,114.41,114.23,114.28,57811.0,106.1444,106.2838,106.1165,106.163,57811.0
2022-07-27 12:00:00,114.28,114.3,114.21,114.21,40484.0,106.163,106.1816,106.098,106.098,40484.0
2022-07-27 12:05:00,114.21,114.24,114.15,114.22,58330.0,106.098,106.1258,106.0422,106.1073,58330.0
2022-07-27 12:10:00,114.2,114.22,114.03,114.03,40851.0,106.0887,106.1073,105.9307,105.9307,40851.0
2022-07-27 12:15:00,114.03,114.07,113.89,113.9,38643.0,105.9307,105.9679,105.8007,105.81,38643.0
2022-07-27 12:20:00,113.89,113.94,113.83,113.85,36673.0,105.8007,105.8471,105.745,105.7635,36673.0
2022-07-27 12:25:00,113.85,113.91,113.77,113.78,50229.0,105.7635,105.8193,105.6892,105.6985,50229.0
2022-07-27 12:30:00,113.78,113.88,113.71,113.86,40182.0,105.6985,105.7914,105.6335,105.7728,40182.0
2022-07-27 12:35:00,113.87,113.87,113.76,113.81,36862.0,105.7821,105.7821,105.6799,105.7264,36862.0
2022-07-27 12:40:00,113.8,113.94,113.8,113.83,48416.0,105.7171,105.8471,105.7171,105.745,48416.0
2022-07-27 12:45:00,113.83,113.9,113.81,113.84,28544.0,105.745,105.81,105.7264,105.7542,28544.0
2022-07-27 12:50:00,113.84,113.95,113.84,113.91,20954.0,105.7542,105.8564,105.7542,105.8193,20954.0
2022-07-27 12:55:00,113.89,113.9,113.65,113.68,27540.0,105.8007,105.81,105.5777,105.6056,27540.0
2022-07-27 13:00:00,113.68,113.83,113.67,113.81,47651.0,105.6056,105.745,105.5963,105.7264,47651.0
2022-07-27 13:05:00,113.82,113.83,113.67,113.79,39409.0,105.7357,105.745,105.5963,105.7078,39409.0
2022-07-27 13:10:00,113.77,113.96,113.75,113.95,51393.0,105.6892,105.8657,105.6706,105.8564,51393.0
2022-07-27 13:15:00,113.93,114.02,113.88,113.95,41643.0,105.8379,105.9215,105.7914,105.8564,41643.0
2022-07-27 13:20:00,113.94,114.06,113.91,114.03,28089.0,105.8471,105.9586,105.8193,105.9307,28089.0
2022-07-27 13:25:00,114.03,114.12,114.0,114.07,63354.0,105.9307,106.0144,105.9029,105.9679,63354.0
2022-07-27 13:30:00,114.07,114.12,113.99,114.0,110450.0,105.9679,106.0144,105.8936,105.9029,110450.0
2022-07-27 13:35:00,114.0,114.1,113.99,114.07,47542.0,105.9029,105.9958,105.8936,105.9679,47542.0
2022-07-27 13:40:00,114.08,114.12,114.0,114.09,62290.0,105.9772,106.0144,105.9029,105.9865,62290.0
2022-07-27 13:45:00,114.09,114.15,114.05,114.06,46960.0,105.9865,106.0422,105.9493,105.9586,46960.0
2022-07-27 13:50:00,114.06,114.09,113.98,114.06,45966.0,105.9586,105.9865,105.8843,105.9586,45966.0
2022-07-27 13:55:00,114.06,114.11,113.96,114.03,63525.0,105.9586,106.0051,105.8657,105.9307,63525.0
2022-07-27 14:00:00,114.03,114.23,113.92,114.07,283408.0,105.9307,106.1165,105.8286,105.9679,283408.0
2022-07-27 14:05:00,114.06,114.06,113.82,113.95,49986.0,105.9586,105.9586,105.7357,105.8564,49986.0
2022-07-27 14:10:00,113.93,114.07,113.88,113.98,59849.0,105.8379,105.9679,105.7914,105.8843,59849.0
2022-07-27 14:15:00,113.98,114.2,113.98,114.12,62091.0,105.8843,106.0887,105.8843,106.0144,62091.0
2022-07-27 14:20:00,114.12,114.2,113.97,113.97,50508.0,106.0144,106.0887,105.875,105.875,50508.0
2022-07-27 14:25:00,113.97,114.18,113.97,114.07,40090.0,105.875,106.0701,105.875,105.9679,40090.0
2022-07-27 14:30:00,114.06,114.14,113.73,113.87,56702.0,105.9586,106.0329,105.6521,105.7821,56702.0
2022-07-27 14:35:00,113.92,114.7,113.92,114.67,166142.0,105.8286,106.5532,105.8286,106.5253,166142.0
2022-07-27 14:40:00,114.69,115.11,114.69,115.1,115133.0,106.5439,106.934,106.5439,106.9247,115133.0
2022-07-27 14:45:00,115.1,115.2,114.95,115.01,95900.0,106.9247,107.0176,106.7854,106.8411,95900.0
2022-07-27 14:50:00,115.01,115.37,114.91,115.25,112405.0,106.8411,107.1756,106.7482,107.0641,112405.0
2022-07-27 14:55:00,115.26,115.4,114.85,115.02,125969.0,107.0734,107.2034,106.6925,106.8504,125969.0
2022-07-27 15:00:00,115.03,115.38,114.9,115.37,86747.0,106.8597,107.1849,106.739,107.1756,86747.0
2022-07-27 15:05:00,115.35,115.41,115.09,115.19,154277.0,107.157,107.2127,106.9155,107.0084,154277.0
2022-07-27 15:10:00,115.19,115.29,115.05,115.15,117993.0,107.0084,107.1013,106.8783,106.9712,117993.0
2022-07-27 15:15:00,115.14,115.33,115.07,115.16,154468.0,106.9619,107.1384,106.8969,106.9805,154468.0
2022-07-27 15:20:00,115.17,115.33,115.08,115.31,176067.0,106.9898,107.1384,106.9062,107.1198,176067.0
2022-07-27 15:25:00,115.31,115.53,115.3,115.51,170954.0,107.1198,107.3242,107.1105,107.3056,170954.0
2022-07-27 15:30:00,115.51,115.74,115.4,115.72,133876.0,107.3056,107.5193,107.2034,107.5007,133876.0
2022-07-27 15:35:00,115.72,115.74,115.38,115.39,135802.0,107.5007,107.5193,107.1849,107.1942,135802.0
2022-07-27 15:40:00,115.39,115.59,115.37,115.52,93346.0,107.1942,107.3799,107.1756,107.3149,93346.0
2022-07-27 15:45:00,115.52,115.55,115.41,115.48,157694.0,107.3149,107.3428,107.2127,107.2778,157694.0
2022-07-27 15:50:00,115.46,115.5,115.12,115.29,180268.0,107.2592,107.2963,106.9433,107.1013,180268.0
2022-07-27 15:55:00,115.29,115.37,115.18,115.19,366762.0,107.1013,107.1756,106.9991,107.0084,366762.0
2022-07-28 09:30:00,115.25,115.71,114.99,115.68,232495.0,107.0641,107.4914,106.8226,107.4636,232495.0
2022-07-28 09:35:00,115.69,115.88,115.51,115.73,167459.0,107.4728,107.6493,107.3056,107.51,167459.0
2022-07-28 09:40:00,115.74,115.98,115.56,115.62,123144.0,107.5193,107.7422,107.3521,107.4078,123144.0
2022-07-28 09:45:00,115.64,115.82,115.0,115.36,81215.0,107.4264,107.5936,106.8319,107.1663,81215.0
2022-07-28 09:50:00,115.32,115.32,114.51,114.58,83939.0,107.1291,107.1291,106.3767,106.4417,83939.0
2022-07-28 09:55:00,114.55,115.05,114.55,115.01,84377.0,106.4138,106.8783,106.4138,106.8411,84377.0
2022-07-28 10:00:00,115.02,115.12,114.55,114.61,91279.0,106.8504,106.9433,106.4138,106.4696,91279.0
2022-07-28 10:05:00,114.6,114.65,114.05,114.11,140425.0,106.4603,106.5067,105.9493,106.0051,140425.0
2022-07-28 10:10:00,114.14,114.37,113.97,114.1,108168.0,106.0329,106.2466,105.875,105.9958,108168.0
2022-07-28 10:15:00,114.09,114.25,113.95,114.04,98637.0,105.9865,106.1351,105.8564,105.94,98637.0
2022-07-28 10:20:00,114.05,114.06,113.77,113.84,89772.0,105.9493,105.9586,105.6892,105.7542,89772.0
2022-07-28 10:25:00,113.85,113.92,113.53,113.75,81424.0,105.7635,105.8286,105.4663,105.6706,81424.0
2022-07-28 10:30:00,113.78,113.88,113.6,113.77,47412.0,105.6985,105.7914,105.5313,105.6892,47412.0
2022-07-28 10:35:00,113.78,114.07,113.77,113.89,64058.0,105.6985,105.9679,105.6892,105.8007,64058.0
2022-07-28 10:40:00,113.88,114.1,113.86,114.07,70290.0,105.7914,105.9958,105.7728,105.9679,70290.0
2022-07-28 10:45:00,114.08,114.61,114.03,114.51,151433.0,105.9772,106.4696,105.9307,106.3767,151433.0
2022-07-28 10:50:00,114.5,114.53,114.37,114.46,40214.0,106.3674,106.3952,106.2466,106.3302,40214.0
2022-07-28 10:55:00,114.43,114.5,114.34,114.48,43503.0,106.3023,106.3674,106.2187,106.3488,43503.0
2022-07-28 11:00:00,114.46,114.59,114.33,114.35,69021.0,106.3302,106.451,106.2094,106.228,69021.0
2022-07-28 11:05:00,114.36,114.61,114.34,114.46,63911.0,106.2373,106.4696,106.2187,106.3302,63911.0
2022-07-28 11:10:00,114.46,114.56,114.3,114.54,36721.0,106.3302,106.4231,106.1816,106.4045,36721.0
2022-07-28 11:15:00,114.55,114.55,114.39,114.45,75401.0,106.4138,106.4138,106.2652,106.3209,75401.0
2022-07-28 11:20:00,114.46,114.67,114.33,114.64,72039.0,106.3302,106.5253,106.2094,106.4974,72039.0
2022-07-28 11:25:00,114.66,114.8,114.56,114.79,65493.0,106.516,106.6461,106.4231,106.6368,65493.0
2022-07-28 11:30:00,114.79,114.82,114.54,114.65,60586.0,106.6368,106.6646,106.4045,106.5067,60586.0
2022-07-28 11:35:00,114.66,114.85,114.62,114.71,65705.0,106.516,106.6925,106.4788,106.5624,65705.0
2022-07-28 11:40:00,114.74,115.0,114.7,114.97,91869.0,106.5903,106.8319,106.5532,106.804,91869.0
2022-07-28 11:45:00,114.97,115.01,114.8,114.89,65701.0,106.804,106.8411,106.6461,106.7297,65701.0
2022-07-28 11:50:00,114.91,114.97,114.76,114.76,50489.0,106.7482,106.804,106.6089,106.6089,50489.0
2022-07-28 11:55:00,114.76,114.96,114.74,114.78,78753.0,106.6089,106.7947,106.5903,106.6275,78753.0
2022-07-28 12:00:00,114.78,114.89,114.75,114.84,74511.0,106.6275,106.7297,106.5996,106.6832,74511.0
2022-07-28 12:05:00,114.85,114.91,114.69,114.76,33196.0,106.6925,106.7482,106.5439,106.6089,33196.0
2022-07-28 12:10:00,114.76,115.07,114.73,114.98,180269.0,106.6089,106.8969,106.581,106.8133,180269.0
2022-07-28 12:15:00,114.98,115.0,114.72,114.73,52153.0,106.8133,106.8319,106.5717,106.581,52153.0
2022-07-28 12:20:00,114.73,114.81,114.64,114.78,45235.0,106.581,106.6553,106.4974,106.6275,45235.0
2022-07-28 12:25:00,114.78,114.78,114.66,114.69,30397.0,106.6275,106.6275,106.516,106.5439,30397.0
2022-07-28 12:30:00,114.69,114.73,114.44,114.63,51078.0,106.5439,106.581,106.3116,106.4881,51078.0
2022-07-28 12:35:00,114.65,114.79,114.59,114.7,61998.0,106.5067,106.6368,106.451,106.5532,61998.0
2022-07-28 12:40:00,114.69,114.72,114.62,114.72,45512.0,106.5439,106.5717,106.4788,106.5717,45512.0
2022-07-28 12:45:00,114.73,114.76,114.63,114.7,42575.0,106.581,106.6089,106.4881,106.5532,42575.0
2022-07-28 12:50:00,114.71,114.77,114.66,114.76,28334.0,106.5624,106.6182,106.516,106.6089,28334.0
2022-07-28 12:55:00,114.77,114.87,114.74,114.83,64769.0,106.6182,106.7111,106.5903,106.6739,64769.0
2022-07-28 13:00:00,114.83,114.83,114.66,114.74,42303.0,106.6739,106.6739,106.516,106.5903,42303.0
2022-07-28 13:05:00,114.75,114.77,114.67,114.75,35825.0,106.5996,106.6182,106.5253,106.5996,35825.0
2022-07-28 13:10:00,114.76,114.86,114.66,114.86,71004.0,106.6089,106.7018,106.516,106.7018,71004.0
2022-07-28 13:15:00,114.86,114.89,114.62,114.72,34840.0,106.7018,106.7297,106.4788,106.5717,34840.0
2022-07-28 13:20:00,114.74,114.97,114.71,114.88,82080.0,106.5903,106.804,106.5624,106.7204,82080.0
2022-07-28 13:25:00,114.86,114.94,114.82,114.9,42610.0,106.7018,106.7761,106.6646,106.739,42610.0
2022-07-28 13:30:00,114.9,115.01,114.86,114.99,111095.0,106.739,106.8411,106.7018,106.8226,111095.0
2022-07-28 13:35:00,115.0,115.0,114.84,114.86,96327.0,106.8319,106.8319,106.6832,106.7018,96327.0
2022-07-28 13:40:00,114.86,114.96,114.76,114.77,114787.0,106.7018,106.7947,106.6089,106.6182,114787.0
2022-07-28 13:45:00,114.78,114.84,114.71,114.75,113810.0,106.6275,106.6832,106.5624,106.5996,113810.0
2022-07-28 13:50:00,114.75,114.75,114.68,114.71,59511.0,106.5996,106.5996,106.5346,106.5624,59511.0
2022-07-28 13:55:00,114.72,114.75,114.69,114.69,78091.0,106.5717,106.5996,106.5439,106.5439,78091.0
2022-07-28 14:00:00,114.69,114.73,114.61,114.61,97471.0,106.5439,106.581,106.4696,106.4696,97471.0
2022-07-28 14:05:00,114.6,114.6,114.37,114.41,61437.0,106.4603,106.4603,106.2466,106.2838,61437.0
2022-07-28 14:10:00,114.4,114.45,114.33,114.38,79985.0,106.2745,106.3209,106.2094,106.2559,79985.0
2022-07-28 14:15:00,114.38,114.61,114.37,114.45,49400.0,106.2559,106.4696,106.2466,106.3209,49400.0
2022-07-28 14:20:00,114.44,114.58,114.4,114.54,39382.0,106.3116,106.4417,106.2745,106.4045,39382.0
2022-07-28 14:25:00,114.56,114.65,114.53,114.6,54580.0,106.4231,106.5067,106.3952,106.4603,54580.0
2022-07-28 14:30:00,114.61,114.68,114.57,114.68,60132.0,106.4696,106.5346,106.4324,106.5346,60132.0
2022-07-28 14:35:00,114.68,114.73,114.63,114.68,45044.0,106.5346,106.581,106.4881,106.5346,45044.0
2022-07-28 14:40:00,114.69,114.72,114.57,114.6,59277.0,106.5439,106.5717,106.4324,106.4603,59277.0
2022-07-28 14:45:00,114.61,114.65,114.57,114.61,62683.0,106.4696,106.5067,106.4324,106.4696,62683.0
2022-07-28 14:50:00,114.61,114.73,114.51,114.72,77753.0,106.4696,106.581,106.3767,106.5717,77753.0
2022-07-28 14:55:00,114.72,114.73,114.66,114.71,77243.0,106.5717,106.581,106.516,106.5624,77243.0
2022-07-28 15:00:00,114.72,114.88,114.67,114.84,69079.0,106.5717,106.7204,106.5253,106.6832,69079.0
2022-07-28 15:05:00,114.84,114.91,114.67,114.77,87866.0,106.6832,106.7482,106.5253,106.6182,87866.0
2022-07-28 15:10:00,114.77,114.79,114.65,114.72,78696.0,106.6182,106.6368,106.5067,106.5717,78696.0
2022-07-28 15:15:00,114.73,114.73,114.57,114.64,41165.0,106.581,106.581,106.4324,106.4974,41165.0
2022-07-28 15:20:00,114.65,114.76,114.65,114.69,47453.0,106.5067,106.6089,106.5067,106.5439,47453.0
2022-07-28 15:25:00,114.7,114.79,114.69,114.75,61904.0,106.5532,106.6368,106.5439,106.5996,61904.0
2022-07-28 15:30:00,114.76,114.76,114.59,114.68,99269.0,106.6089,106.6089,106.451,106.5346,99269.0
2022-07-28 15:35:00,114.68,114.72,114.5,114.58,53972.0,106.5346,106.5717,106.3674,106.4417,53972.0
2022-07-28 15:40:00,114.58,114.59,114.46,114.55,73954.0,106.4417,106.451,106.3302,106.4138,73954.0
2022-07-28 15:45:00,114.55,114.71,114.47,114.69,129754.0,106.4138,106.5624,106.3395,106.5439,129754.0
2022-07-28 15:50:00,114.69,114.78,114.6,114.73,182629.0,106.5439,106.6275,106.4603,106.581,182629.0
2022-07-28 15:55:00,114.73,114.83,114.53,114.8,868497.0,106.581,106.6739,106.3952,106.6461,868497.0
2022-07-29 09:30:00,115.59,115.79,115.01,115.3,466542.0,107.3799,107.5657,106.8411,107.1105,466542.0
2022-07-29 09:35:00,115.29,115.48,115.15,115.28,125263.0,107.1013,107.2778,106.9712,107.092,125263.0
2022-07-29 09:40:00,115.26,115.5,115.0,115.03,233292.0,107.0734,107.2963,106.8319,106.8597,233292.0
2022-07-29 09:45:00,115.02,115.39,114.98,115.25,128935.0,106.8504,107.1942,106.8133,107.0641,128935.0
2022-07-29 09:50:00,115.21,115.83,115.15,115.65,328546.0,107.0269,107.6029,106.9712,107.4357,328546.0
2022-07-29 09:55:00,115.65,115.94,115.6,115.84,197931.0,107.4357,107.7051,107.3892,107.6122,197931.0
2022-07-29 10:00:00,115.76,116.43,115.66,116.32,167692.0,107.5379,108.1603,107.445,108.0581,167692.0
2022-07-29 10:05:00,116.33,116.5,116.06,116.18,90062.0,108.0674,108.2253,107.8166,107.928,90062.0
2022-07-29 10:10:00,116.19,116.36,115.86,115.97,135007.0,107.9373,108.0953,107.6308,107.733,135007.0
2022-07-29 10:15:00,116.0,116.1,115.91,116.1,60562.0,107.7608,107.8537,107.6772,107.8537,60562.0
2022-07-29 10:20:00,116.09,116.19,115.95,116.07,46392.0,107.8444,107.9373,107.7144,107.8259,46392.0
2022-07-29 10:25:00,116.09,116.29,116.04,116.14,54795.0,107.8444,108.0302,107.798,107.8909,54795.0
2022-07-29 10:30:00,116.16,116.19,116.0,116.02,64141.0,107.9095,107.9373,107.7608,107.7794,64141.0
2022-07-29 10:35:00,116.03,116.13,115.93,116.12,77679.0,107.7887,107.8816,107.6958,107.8723,77679.0
2022-07-29 10:40:00,116.13,116.35,116.12,116.34,120343.0,107.8816,108.086,107.8723,108.0767,120343.0
2022-07-29 10:45:00,116.31,116.37,116.14,116.17,90973.0,108.0488,108.1045,107.8909,107.9187,90973.0
2022-07-29 10:50:00,116.19,116.3,116.08,116.3,59507.0,107.9373,108.0395,107.8351,108.0395,59507.0
2022-07-29 10:55:00,116.3,116.48,116.17,116.17,82665.0,108.0395,108.2067,107.9187,107.9187,82665.0
2022-07-29 11:00:00,116.19,116.35,115.96,115.98,71137.0,107.9373,108.086,107.7237,107.7422,71137.0
2022-07-29 11:05:00,115.99,116.15,115.95,116.09,84660.0,107.7515,107.9002,107.7144,107.8444,84660.0
2022-07-29 11:10:00,116.11,116.11,115.71,115.72,64036.0,107.863,107.863,107.4914,107.5007,64036.0
2022-07-29 11:15:00,115.72,115.76,115.46,115.53,89665.0,107.5007,107.5379,107.2592,107.3242,89665.0
2022-07-29 11:20:00,115.52,115.63,115.36,115.36,77198.0,107.3149,107.4171,107.1663,107.1663,77198.0
2022-07-29 11:25:00,115.37,115.44,115.19,115.3,46851.0,107.1756,107.2406,107.0084,107.1105,46851.0
2022-07-29 11:30:00,115.31,115.5,115.31,115.44,59199.0,107.1198,107.2963,107.1198,107.2406,59199.0
2022-07-29 11:35:00,115.48,115.62,115.47,115.56,46217.0,107.2778,107.4078,107.2685,107.3521,46217.0
2022-07-29 11:40:00,115.56,115.63,115.46,115.62,56766.0,107.3521,107.4171,107.2592,107.4078,56766.0
2022-07-29 11:45:00,115.6,115.61,115.41,115.43,87236.0,107.3892,107.3985,107.2127,107.2313,87236.0
2022-07-29 11:50:00,115.43,115.52,115.35,115.52,51188.0,107.2313,107.3149,107.157,107.3149,51188.0
2022-07-29 11:55:00,115.51,115.58,115.39,115.41,75459.0,107.3056,107.3707,107.1942,107.2127,75459.0
2022-07-29 12:00:00,115.42,115.46,115.25,115.25,78862.0,107.222,107.2592,107.0641,107.0641,78862.0
2022-07-29 12:05:00,115.24,115.26,115.1,115.17,76723.0,107.0548,107.0734,106.9247,106.9898,76723.0
2022-07-29 12:10:00,115.19,115.27,115.07,115.08,64772.0,107.0084,107.0827,106.8969,106.9062,64772.0
2022-07-29 12:15:00,115.09,115.27,115.08,115.22,48755.0,106.9155,107.0827,106.9062,107.0362,48755.0
2022-07-29 12:20:00,115.23,115.44,115.17,115.34,100140.0,107.0455,107.2406,106.9898,107.1477,100140.0
2022-07-29 12:25:00,115.33,115.41,115.25,115.3,86083.0,107.1384,107.2127,107.0641,107.1105,86083.0
2022-07-29 12:30:00,115.3,115.33,115.22,115.23,67347.0,107.1105,107.1384,107.0362,107.0455,67347.0
2022-07-29 12:35:00,115.24,115.32,115.16,115.26,90494.0,107.0548,107.1291,106.9805,107.0734,90494.0
2022-07-29 12:40:00,115.25,115.29,115.16,115.17,36437.0,107.0641,107.1013,106.9805,106.9898,36437.0
2022-07-29 12:45:00,115.17,115.23,115.14,115.18,134441.0,106.9898,107.0455,106.9619,106.9991,134441.0
2022-07-29 12:50:00,115.18,115.2,115.01,115.08,104037.0,106.9991,107.0176,106.8411,106.9062,104037.0
2022-07-29 12:55:00,115.09,115.13,114.98,115.0,123353.0,106.9155,106.9526,106.8133,106.8319,123353.0
2022-07-29 13:00:00,114.99,115.01,114.93,114.98,73837.0,106.8226,106.8411,106.7668,106.8133,73837.0
2022-07-29 13:05:00,114.97,115.01,114.94,114.99,71294.0,106.804,106.8411,106.7761,106.8226,71294.0
2022-07-29 13:10:00,115.0,115.01,114.9,114.97,72697.0,106.8319,106.8411,106.739,106.804,72697.0
2022-07-29 13:15:00,114.97,114.99,114.79,114.87,95955.0,106.804,106.8226,106.6368,106.7111,95955.0
2022-07-29 13:20:00,114.88,114.91,114.78,114.81,97491.0,106.7204,106.7482,106.6275,106.6553,97491.0
2022-07-29 13:25:00,114.81,115.01,114.8,114.99,76440.0,106.6553,106.8411,106.6461,106.8226,76440.0
2022-07-29 13:30:00,114.97,115.16,114.97,115.15,64907.0,106.804,106.9805,106.804,106.9712,64907.0
2022-07-29 13:35:00,115.15,115.19,115.12,115.13,95644.0,106.9712,107.0084,106.9433,106.9526,95644.0
2022-07-29 13:40:00,115.13,115.15,114.95,114.99,65103.0,106.9526,106.9712,106.7854,106.8226,65103.0
2022-07-29 13:45:00,114.99,115.04,114.92,114.97,37181.0,106.8226,106.869,106.7575,106.804,37181.0
2022-07-29 13:50:00,114.97,115.18,114.96,115.14,167758.0,106.804,106.9991,106.7947,106.9619,167758.0
2022-07-29 13:55:00,115.16,115.19,114.97,114.99,106821.0,106.9805,107.0084,106.804,106.8226,106821.0
2022-07-29 14:00:00,114.99,115.13,114.95,115.11,44178.0,106.8226,106.9526,106.7854,106.934,44178.0
2022-07-29 14:05:00,115.13,115.23,115.1,115.19,78862.0,106.9526,107.0455,106.9247,107.0084,78862.0
2022-07-29 14:10:00,115.2,115.48,115.19,115.48,62600.0,107.0176,107.2778,107.0084,107.2778,62600.0
2022-07-29 14:15:00,115.47,115.6,115.41,115.6,79609.0,107.2685,107.3892,107.2127,107.3892,79609.0
2022-07-29 14:20:00,115.6,115.63,115.53,115.56,51668.0,107.3892,107.4171,107.3242,107.3521,51668.0
2022-07-29 14:25:00,115.55,115.59,115.49,115.58,37935.0,107.3428,107.3799,107.287,107.3707,37935.0
2022-07-29 14:30:00,115.6,115.61,115.36,115.52,86723.0,107.3892,107.3985,107.1663,107.3149,86723.0
2022-07-29 14:35:00,115.52,115.64,115.46,115.57,52319.0,107.3149,107.4264,107.2592,107.3614,52319.0
2022-07-29 14:40:00,115.56,115.6,115.4,115.56,254314.0,107.3521,107.3892,107.2034,107.3521,254314.0
2022-07-29 14:45:00,115.56,115.58,115.45,115.58,87995.0,107.3521,107.3707,107.2499,107.3707,87995.0
2022-07-29 14:50:00,115.56,115.72,115.52,115.71,93029.0,107.3521,107.5007,107.3149,107.4914,93029.0
2022-07-29 14:55:00,115.7,115.83,115.7,115.77,76722.0,107.4821,107.6029,107.4821,107.5472,76722.0
2022-07-29 15:00:00,115.77,115.9,115.74,115.88,93792.0,107.5472,107.6679,107.5193,107.6493,93792.0
2022-07-29 15:05:00,115.87,115.9,115.69,115.7,76344.0,107.6401,107.6679,107.4728,107.4821,76344.0
2022-07-29 15:10:00,115.7,115.79,115.62,115.79,66987.0,107.4821,107.5657,107.4078,107.5657,66987.0
2022-07-29 15:15:00,115.79,115.8,115.65,115.67,100816.0,107.5657,107.575,107.4357,107.4543,100816.0
2022-07-29 15:20:00,115.67,115.71,115.5,115.52,83108.0,107.4543,107.4914,107.2963,107.3149,83108.0
2022-07-29 15:25:00,115.52,115.69,115.51,115.66,114423.0,107.3149,107.4728,107.3056,107.445,114423.0
2022-07-29 15:30:00,115.66,115.7,115.5,115.59,106915.0,107.445,107.4821,107.2963,107.3799,106915.0
2022-07-29 15:35:00,115.59,115.6,115.46,115.46,117080.0,107.3799,107.3892,107.2592,107.2592,117080.0
2022-07-29 15:40:00,115.45,115.51,115.41,115.42,117833.0,107.2499,107.3056,107.2127,107.222,117833.0
2022-07-29 15:45:00,115.41,115.54,115.33,115.48,115979.0,107.2127,107.3335,107.1384,107.2778,115979.0
2022-07-29 15:50:00,115.49,115.6,115.38,115.44,243724.0,107.287,107.3892,107.1849,107.2406,243724.0
2022-07-29 15:55:00,115.44,115.5,115.29,115.39,526792.0,107.2406,107.2963,107.1013,107.1942,526792.0
2022-08-01 09:30:00,114.5,114.64,113.62,113.88,299478.0,106.3674,106.4974,105.5499,105.7914,299478.0
2022-08-01 09:35:00,113.83,113.91,113.07,113.21,221061.0,105.745,105.8193,105.0389,105.169,221061.0
2022-08-01 09:40:00,113.3,114.1,113.12,113.98,251191.0,105.2526,105.9958,105.0854,105.8843,251191.0
2022-08-01 09:45:00,113.99,114.06,113.23,113.38,523822.0,105.8936,105.9586,105.1876,105.3269,523822.0
2022-08-01 09:50:00,113.4,113.69,113.32,113.45,320826.0,105.3455,105.6149,105.2712,105.3919,320826.0
2022-08-01 09:55:00,113.46,113.89,113.44,113.79,185290.0,105.4012,105.8007,105.3827,105.7078,185290.0
2022-08-01 10:00:00,113.77,113.96,113.65,113.94,391164.0,105.6892,105.8657,105.5777,105.8471,391164.0
2022-08-01 10:05:00,113.94,114.71,113.93,114.54,194806.0,105.8471,106.5624,105.8379,106.4045,194806.0
2022-08-01 10:10:00,114.52,114.71,114.48,114.62,102077.0,106.3859,106.5624,106.3488,106.4788,102077.0
2022-08-01 10:15:00,114.64,114.79,114.11,114.11,149731.0,106.4974,106.6368,106.0051,106.0051,149731.0
2022-08-01 10:20:00,114.08,114.09,113.78,113.92,82051.0,105.9772,105.9865,105.6985,105.8286,82051.0
2022-08-01 10:25:00,113.92,113.94,113.63,113.77,133853.0,105.8286,105.8471,105.5592,105.6892,133853.0
2022-08-01 10:30:00,113.79,114.08,113.75,113.95,117066.0,105.7078,105.9772,105.6706,105.8564,117066.0
2022-08-01 10:35:00,113.96,114.09,113.75,113.94,101528.0,105.8657,105.9865,105.6706,105.8471,101528.0
2022-08-01 10:40:00,113.95,114.22,113.91,114.17,166913.0,105.8564,106.1073,105.8193,106.0608,166913.0
2022-08-01 10:45:00,114.17,114.52,114.09,114.51,154089.0,106.0608,106.3859,105.9865,106.3767,154089.0
2022-08-01 10:50:00,114.52,114.9,114.51,114.88,136894.0,106.3859,106.739,106.3767,106.7204,136894.0
2022-08-01 10:55:00,114.88,114.96,114.75,114.85,165938.0,106.7204,106.7947,106.5996,106.6925,165938.0
2022-08-01 11:00:00,114.86,115.11,114.81,114.85,138568.0,106.7018,106.934,106.6553,106.6925,138568.0
2022-08-01 11:05:00,114.84,114.85,114.63,114.72,68352.0,106.6832,106.6925,106.4881,106.5717,68352.0
2022-08-01 11:10:00,114.73,114.74,114.48,114.54,62350.0,106.581,106.5903,106.3488,106.4045,62350.0
2022-08-01 11:15:00,114.53,114.54,114.24,114.31,65645.0,106.3952,106.4045,106.1258,106.1909,65645.0
2022-08-01 11:20:00,114.31,114.66,114.29,114.6,66101.0,106.1909,106.516,106.1723,106.4603,66101.0
2022-08-01 11:25:00,114.59,114.78,114.56,114.74,73576.0,106.451,106.6275,106.4231,106.5903,73576.0
2022-08-01 11:30:00,114.74,114.77,114.52,114.65,62502.0,106.5903,106.6182,106.3859,106.5067,62502.0
2022-08-01 11:35:00,114.65,114.67,114.3,114.3,47712.0,106.5067,106.5253,106.1816,106.1816,47712.0
2022-08-01 11:40:00,114.3,114.39,114.22,114.38,49644.0,106.1816,106.2652,106.1073,106.2559,49644.0
2022-08-01 11:45:00,114.37,114.47,114.3,114.4,56862.0,106.2466,106.3395,106.1816,106.2745,56862.0
2022-08-01 11:50:00,114.39,114.4,114.22,114.23,70320.0,106.2652,106.2745,106.1073,106.1165,70320.0
2022-08-01 11:55:00,114.23,114.27,114.09,114.13,63609.0,106.1165,106.1537,105.9865,106.0236,63609.0
2022-08-01 12:00:00,114.13,114.31,114.09,114.21,61176.0,106.0236,106.1909,105.9865,106.098,61176.0
2022-08-01 12:05:00,114.21,114.21,113.9,113.91,73853.0,106.098,106.098,105.81,105.8193,73853.0
2022-08-01 12:10:00,113.9,113.95,113.78,113.88,75041.0,105.81,105.8564,105.6985,105.7914,75041.0
2022-08-01 12:15:00,113.88,114.09,113.83,114.06,67282.0,105.7914,105.9865,105.745,105.9586,67282.0
2022-08-01 12:20:00,114.06,114.24,114.05,114.19,49671.0,105.9586,106.1258,105.9493,106.0794,49671.0
2022-08-01 12:25:00,114.17,114.4,114.15,114.39,48562.0,106.0608,106.2745,106.0422,106.2652,48562.0
2022-08-01 12:30:00,114.38,114.41,114.25,114.32,241285.0,106.2559,106.2838,106.1351,106.2001,241285.0
2022-08-01 12:35:00,114.31,114.38,114.22,114.24,206889.0,106.1909,106.2559,106.1073,106.1258,206889.0
2022-08-01 12:40:00,114.25,114.26,114.07,114.24,93653.0,106.1351,106.1444,105.9679,106.1258,93653.0
2022-08-01 12:45:00,114.24,114.43,114.16,114.18,102590.0,106.1258,106.3023,106.0515,106.0701,102590.0
2022-08-01 12:50:00,114.18,114.21,114.09,114.12,61603.0,106.0701,106.098,105.9865,106.0144,61603.0
2022-08-01 12:55:00,114.12,114.22,113.89,114.19,84590.0,106.0144,106.1073,105.8007,106.0794,84590.0
2022-08-01 13:00:00,114.2,114.25,113.97,114.03,42616.0,106.0887,106.1351,105.875,105.9307,42616.0
2022-08-01 13:05:00,114.07,114.28,113.99,114.26,35817.0,105.9679,106.163,105.8936,106.1444,35817.0
2022-08-01 13:10:00,114.26,114.39,114.15,114.38,31597.0,106.1444,106.2652,106.0422,106.2559,31597.0
2022-08-01 13:15:00,114.39,114.4,114.02,114.03,95074.0,106.2652,106.2745,105.9215,105.9307,95074.0
2022-08-01 13:20:00,114.06,114.08,113.87,113.94,112272.0,105.9586,105.9772,105.7821,105.8471,112272.0
2022-08-01 13:25:00,113.94,113.97,113.73,113.76,100788.0,105.8471,105.875,105.6521,105.6799,100788.0
2022-08-01 13:30:00,113.76,113.8,113.53,113.57,125935.0,105.6799,105.7171,105.4663,105.5034,125935.0
2022-08-01 13:35:00,113.56,113.64,113.45,113.49,91410.0,105.4941,105.5684,105.3919,105.4291,91410.0
2022-08-01 13:40:00,113.48,113.5,113.38,113.45,65843.0,105.4198,105.4384,105.3269,105.3919,65843.0
2022-08-01 13:45:00,113.45,113.49,113.28,113.46,79156.0,105.3919,105.4291,105.234,105.4012,79156.0
2022-08-01 13:50:00,113.46,113.5,113.36,113.42,100510.0,105.4012,105.4384,105.3083,105.3641,100510.0
2022-08-01 13:55:00,113.42,113.52,113.38,113.5,56410.0,105.3641,105.457,105.3269,105.4384,56410.0
2022-08-01 14:00:00,113.5,113.62,113.33,113.52,126636.0,105.4384,105.5499,105.2805,105.457,126636.0
2022-08-01 14:05:00,113.53,113.69,113.47,113.55,124944.0,105.4663,105.6149,105.4105,105.4848,124944.0
2022-08-01 14:10:00,113.55,113.64,113.45,113.61,89850.0,105.4848,105.5684,105.3919,105.5406,89850.0
2022-08-01 14:15:00,113.62,113.73,113.43,113.52,190636.0,105.5499,105.6521,105.3734,105.457,190636.0
2022-08-01 14:20:00,113.52,113.65,113.48,113.62,183977.0,105.457,105.5777,105.4198,105.5499,183977.0
2022-08-01 14:25:00,113.61,113.61,113.46,113.56,106017.0,105.5406,105.5406,105.4012,105.4941,106017.0
2022-08-01 14:30:00,113.57,113.73,113.51,113.7,177542.0,105.5034,105.6521,105.4477,105.6242,177542.0
2022-08-01 14:35:00,113.72,113.96,113.72,113.96,89850.0,105.6428,105.8657,105.6428,105.8657,89850.0
2022-08-01 14:40:00,113.97,114.11,113.92,114.05,112904.0,105.875,106.0051,105.8286,105.9493,112904.0
2022-08-01 14:45:00,114.05,114.09,113.88,113.91,66668.0,105.9493,105.9865,105.7914,105.8193,66668.0
2022-08-01 14:50:00,113.93,114.16,113.89,114.11,39272.0,105.8379,106.0515,105.8007,106.0051,39272.0
2022-08-01 14:55:00,114.15,114.47,114.11,114.32,101783.0,106.0422,106.3395,106.0051,106.2001,101783.0
2022-08-01 15:00:00,114.32,114.36,114.19,114.22,99778.0,106.2001,106.2373,106.0794,106.1073,99778.0
2022-08-01 15:05:00,114.23,114.37,114.13,114.3,226445.0,106.1165,106.2466,106.0236,106.1816,226445.0
2022-08-01 15:10:00,114.29,114.29,114.16,114.23,189667.0,106.1723,106.1723,106.0515,106.1165,189667.0
2022-08-01 15:15:00,114.24,114.32,114.15,114.19,172428.0,106.1258,106.2001,106.0422,106.0794,172428.0
2022-08-01 15:20:00,114.18,114.18,114.0,114.02,135617.0,106.0701,106.0701,105.9029,105.9215,135617.0
2022-08-01 15:25:00,114.01,114.24,113.92,114.22,246908.0,105.9122,106.1258,105.8286,106.1073,246908.0
2022-08-01 15:30:00,114.22,114.28,114.1,114.2,128144.0,106.1073,106.163,105.9958,106.0887,128144.0
2022-08-01 15:35:00,114.2,114.37,114.13,114.34,121596.0,106.0887,106.2466,106.0236,106.2187,121596.0
2022-08-01 15:40:00,114.34,114.52,114.31,114.32,110069.0,106.2187,106.3859,106.1909,106.2001,110069.0
2022-08-01 15:45:00,114.32,114.44,114.25,114.34,164525.0,106.2001,106.3116,106.1351,106.2187,164525.0
2022-08-01 15:50:00,114.33,114.54,114.32,114.39,296320.0,106.2094,106.4045,106.2001,106.2652,296320.0
2022-08-01 15:55:00,114.42,114.46,114.2,114.21,466679.0,106.293,106.3302,106.0887,106.098,466679.0
2022-08-02 09:30:00,113.92,114.05,113.48,113.61,266175.0,105.8286,105.9493,105.4198,105.5406,266175.0
2022-08-02 09:35:00,113.61,113.73,112.96,113.14,391390.0,105.5406,105.6521,104.9367,105.104,391390.0
2022-08-02 09:40:00,113.12,113.21,112.97,113.05,213909.0,105.0854,105.169,104.946,105.0204,213909.0
2022-08-02 09:45:00,113.07,113.34,112.99,113.04,264967.0,105.0389,105.2898,104.9646,105.0111,264967.0
2022-08-02 09:50:00,113.04,113.12,112.71,112.88,223194.0,105.0111,105.0854,104.7045,104.8624,223194.0
2022-08-02 09:55:00,112.85,112.98,112.76,112.82,219765.0,104.8346,104.9553,104.751,104.8067,219765.0
2022-08-02 10:00:00,112.81,113.06,112.74,112.92,127002.0,104.7974,105.0296,104.7324,104.8996,127002.0
2022-08-02 10:05:00,112.91,112.96,112.76,112.77,92816.0,104.8903,104.9367,104.751,104.7602,92816.0
2022-08-02 10:10:00,112.77,112.89,112.58,112.8,201728.0,104.7602,104.8717,104.5837,104.7881,201728.0
2022-08-02 10:15:00,112.81,113.02,112.8,113.0,171418.0,104.7974,104.9925,104.7881,104.9739,171418.0
2022-08-02 10:20:00,113.01,113.17,112.93,112.99,177464.0,104.9832,105.1318,104.9089,104.9646,177464.0
2022-08-02 10:25:00,112.99,113.14,112.94,113.06,197247.0,104.9646,105.104,104.9182,105.0296,197247.0
2022-08-02 10:30:00,113.07,113.09,112.92,113.0,197621.0,105.0389,105.0575,104.8996,104.9739,197621.0
2022-08-02 10:35:00,113.0,113.44,112.92,113.34,116825.0,104.9739,105.3827,104.8996,105.2898,116825.0
2022-08-02 10:40:00,113.36,113.46,113.28,113.32,184324.0,105.3083,105.4012,105.234,105.2712,184324.0
2022-08-02 10:45:00,113.33,113.39,113.21,113.33,144821.0,105.2805,105.3362,105.169,105.2805,144821.0
2022-08-02 10:50:00,113.33,113.59,113.26,113.54,185636.0,105.2805,105.522,105.2154,105.4756,185636.0
2022-08-02 10:55:00,113.54,113.55,113.26,113.29,118609.0,105.4756,105.4848,105.2154,105.2433,118609.0
2022-08-02 11:00:00,113.32,113.36,113.22,113.23,83927.0,105.2712,105.3083,105.1783,105.1876,83927.0
2022-08-02 11:05:00,113.24,113.31,113.21,113.29,124407.0,105.1969,105.2619,105.169,105.2433,124407.0
2022-08-02 11:10:00,113.29,113.33,113.25,113.27,62367.0,105.2433,105.2805,105.2061,105.2247,62367.0
2022-08-02 11:15:00,113.27,113.35,113.22,113.29,141083.0,105.2247,105.299,105.1783,105.2433,141083.0
2022-08-02 11:20:00,113.3,113.34,113.21,113.34,66486.0,105.2526,105.2898,105.169,105.2898,66486.0
2022-08-02 11:25:00,113.33,113.94,113.29,113.92,103853.0,105.2805,105.8471,105.2433,105.8286,103853.0
2022-08-02 11:30:00,113.91,113.91,113.62,113.8,66087.0,105.8193,105.8193,105.5499,105.7171,66087.0
2022-08-02 11:35:00,113.8,113.93,113.77,113.89,82682.0,105.7171,105.8379,105.6892,105.8007,82682.0
2022-08-02 11:40:00,113.88,114.09,113.83,114.06,101780.0,105.7914,105.9865,105.745,105.9586,101780.0
2022-08-02 11:45:00,114.06,114.22,114.01,114.21,62742.0,105.9586,106.1073,105.9122,106.098,62742.0
2022-08-02 11:50:00,114.2,114.4,114.1,114.37,99055.0,106.0887,106.2745,105.9958,106.2466,99055.0
2022-08-02 11:55:00,114.37,114.37,114.04,114.06,58306.0,106.2466,106.2466,105.94,105.9586,58306.0
2022-08-02 12:00:00,114.07,114.19,113.97,114.17,119535.0,105.9679,106.0794,105.875,106.0608,119535.0
2022-08-02 12:05:00,114.16,114.19,114.06,114.06,89807.0,106.0515,106.0794,105.9586,105.9586,89807.0
2022-08-02 12:10:00,114.06,114.11,113.98,114.03,92292.0,105.9586,106.0051,105.8843,105.9307,92292.0
2022-08-02 12:15:00,114.02,114.11,113.86,113.89,91854.0,105.9215,106.0051,105.7728,105.8007,91854.0
2022-08-02 12:20:00,113.89,113.91,113.82,113.89,64594.0,105.8007,105.8193,105.7357,105.8007,64594.0
2022-08-02 12:25:00,113.89,113.91,113.79,113.87,88061.0,105.8007,105.8193,105.7078,105.7821,88061.0
2022-08-02 12:30:00,113.87,113.87,113.76,113.84,97041.0,105.7821,105.7821,105.6799,105.7542,97041.0
2022-08-02 12:35:00,113.84,113.85,113.73,113.8,97862.0,105.7542,105.7635,105.6521,105.7171,97862.0
2022-08-02 12:40:00,113.81,113.9,113.8,113.86,102211.0,105.7264,105.81,105.7171,105.7728,102211.0
2022-08-02 12:45:00,113.86,113.88,113.8,113.82,94624.0,105.7728,105.7914,105.7171,105.7357,94624.0
2022-08-02 12:50:00,113.83,113.85,113.7,113.78,116882.0,105.745,105.7635,105.6242,105.6985,116882.0
2022-08-02 12:55:00,113.78,113.85,113.75,113.82,67587.0,105.6985,105.7635,105.6706,105.7357,67587.0
2022-08-02 13:00:00,113.81,113.88,113.75,113.83,59184.0,105.7264,105.7914,105.6706,105.745,59184.0
2022-08-02 13:05:00,113.83,113.87,113.76,113.87,59717.0,105.745,105.7821,105.6799,105.7821,59717.0
2022-08-02 13:10:00,113.87,113.87,113.77,113.81,78831.0,105.7821,105.7821,105.6892,105.7264,78831.0
2022-08-02 13:15:00,113.8,113.81,113.72,113.79,66416.0,105.7171,105.7264,105.6428,105.7078,66416.0
2022-08-02 13:20:00,113.78,113.81,113.6,113.64,62921.0,105.6985,105.7264,105.5313,105.5684,62921.0
2022-08-02 13:25:00,113.64,113.66,113.31,113.43,118020.0,105.5684,105.587,105.2619,105.3734,118020.0
2022-08-02 13:30:00,113.42,113.44,113.26,113.31,102487.0,105.3641,105.3827,105.2154,105.2619,102487.0
2022-08-02 13:35:00,113.29,113.42,113.18,113.35,66390.0,105.2433,105.3641,105.1411,105.299,66390.0
2022-08-02 13:40:00,113.36,113.55,113.31,113.51,58730.0,105.3083,105.4848,105.2619,105.4477,58730.0
2022-08-02 13:45:00,113.51,113.52,113.37,113.41,85234.0,105.4477,105.457,105.3176,105.3548,85234.0
2022-08-02 13:50:00,113.39,113.47,113.28,113.47,90078.0,105.3362,105.4105,105.234,105.4105,90078.0
2022-08-02 13:55:00,113.46,113.52,113.3,113.32,82546.0,105.4012,105.457,105.2526,105.2712,82546.0
2022-08-02 14:00:00,113.32,113.34,113.17,113.17,95989.0,105.2712,105.2898,105.1318,105.1318,95989.0
2022-08-02 14:05:00,113.16,113.43,113.08,113.42,117542.0,105.1225,105.3734,105.0482,105.3641,117542.0
2022-08-02 14:10:00,113.43,113.45,113.16,113.22,86385.0,105.3734,105.3919,105.1225,105.1783,86385.0
2022-08-02 14:15:00,113.22,113.22,113.05,113.05,94282.0,105.1783,105.1783,105.0204,105.0204,94282.0
2022-08-02 14:20:00,113.05,113.18,113.0,113.13,80649.0,105.0204,105.1411,104.9739,105.0947,80649.0
2022-08-02 14:25:00,113.13,113.2,113.08,113.13,94404.0,105.0947,105.1597,105.0482,105.0947,94404.0
2022-08-02 14:30:00,113.13,113.24,113.05,113.11,76915.0,105.0947,105.1969,105.0204,105.0761,76915.0
2022-08-02 14:35:00,113.12,113.12,112.92,113.08,118091.0,105.0854,105.0854,104.8996,105.0482,118091.0
2022-08-02 14:40:00,113.08,113.26,113.08,113.22,103349.0,105.0482,105.2154,105.0482,105.1783,103349.0
2022-08-02 14:45:00,113.22,113.22,112.95,113.02,119971.0,105.1783,105.1783,104.9275,104.9925,119971.0
2022-08-02 14:50:00,113.03,113.1,112.9,113.0,81269.0,105.0018,105.0668,104.881,104.9739,81269.0
2022-08-02 14:55:00,112.97,113.0,112.85,112.98,72302.0,104.946,104.9739,104.8346,104.9553,72302.0
2022-08-02 15:00:00,112.98,113.05,112.92,112.99,62313.0,104.9553,105.0204,104.8996,104.9646,62313.0
2022-08-02 15:05:00,112.98,112.99,112.81,112.86,147979.0,104.9553,104.9646,104.7974,104.8438,147979.0
2022-08-02 15:10:00,112.85,112.9,112.72,112.89,119798.0,104.8346,104.881,104.7138,104.8717,119798.0
2022-08-02 15:15:00,112.89,112.93,112.69,112.71,93626.0,104.8717,104.9089,104.6859,104.7045,93626.0
2022-08-02 15:20:00,112.7,112.72,112.58,112.65,107028.0,104.6952,104.7138,104.5837,104.6488,107028.0
2022-08-02 15:25:00,112.64,113.01,112.63,112.95,111067.0,104.6395,104.9832,104.6302,104.9275,111067.0
2022-08-02 15:30:00,112.97,113.03,112.83,112.98,100410.0,104.946,105.0018,104.816,104.9553,100410.0
2022-08-02 15:35:00,112.98,113.12,112.9,112.91,109219.0,104.9553,105.0854,104.881,104.8903,109219.0
2022-08-02 15:40:00,112.91,112.98,112.83,112.98,123796.0,104.8903,104.9553,104.816,104.9553,123796.0
2022-08-02 15:45:00,112.98,112.99,112.58,112.64,230790.0,104.9553,104.9646,104.5837,104.6395,230790.0
2022-08-02 15:50:00,112.65,112.76,112.47,112.49,373676.0,104.6488,104.751,104.4816,104.5001,373676.0
2022-08-02 15:55:00,112.49,112.5,112.27,112.45,773391.0,104.5001,104.5094,104.2958,104.463,773391.0
2022-08-03 09:30:00,113.45,113.5,112.42,112.57,477032.0,105.3919,105.4384,104.4351,104.5744,477032.0
2022-08-03 09:35:00,112.57,113.09,112.51,112.69,497287.0,104.5744,105.0575,104.5187,104.6859,497287.0
2022-08-03 09:40:00,112.7,112.75,112.41,112.74,433449.0,104.6952,104.7417,104.4258,104.7324,433449.0
2022-08-03 09:45:00,112.74,112.97,112.63,112.67,204620.0,104.7324,104.946,104.6302,104.6673,204620.0
2022-08-03 09:50:00,112.67,112.72,112.31,112.31,204713.0,104.6673,104.7138,104.3329,104.3329,204713.0
2022-08-03 09:55:00,112.34,112.42,112.04,112.14,337367.0,104.3608,104.4351,104.0821,104.175,337367.0
2022-08-03 10:00:00,112.13,112.15,111.91,112.12,416555.0,104.1657,104.1843,103.9613,104.1564,416555.0
2022-08-03 10:05:00,112.11,112.2,111.96,112.03,231284.0,104.1471,104.2307,104.0078,104.0728,231284.0
2022-08-03 10:10:00,112.03,112.47,111.97,111.99,359160.0,104.0728,104.4816,104.0171,104.0356,359160.0
2022-08-03 10:15:00,112.0,112.08,111.71,111.8,259736.0,104.0449,104.1193,103.7755,103.8591,259736.0
2022-08-03 10:20:00,111.81,112.05,111.76,112.03,171447.0,103.8684,104.0914,103.822,104.0728,171447.0
2022-08-03 10:25:00,112.03,112.75,112.02,112.67,224054.0,104.0728,104.7417,104.0635,104.6673,224054.0
2022-08-03 10:30:00,112.67,112.77,112.27,112.28,259527.0,104.6673,104.7602,104.2958,104.305,259527.0
2022-08-03 10:35:00,112.28,112.3,111.97,112.0,280644.0,104.305,104.3236,104.0171,104.0449,280644.0
2022-08-03 10:40:00,112.0,112.09,111.98,111.99,185081.0,104.0449,104.1285,104.0264,104.0356,185081.0
2022-08-03 10:45:00,111.99,112.11,111.97,112.03,182583.0,104.0356,104.1471,104.0171,104.0728,182583.0
2022-08-03 10:50:00,112.05,112.07,111.97,112.0,219334.0,104.0914,104.11,104.0171,104.0449,219334.0
2022-08-03 10:55:00,112.0,112.18,112.0,112.06,180214.0,104.0449,104.2121,104.0449,104.1007,180214.0
2022-08-03 11:00:00,112.06,112.46,112.02,112.36,138628.0,104.1007,104.4723,104.0635,104.3794,138628.0
2022-08-03 11:05:00,112.36,112.48,112.31,112.47,101983.0,104.3794,104.4908,104.3329,104.4816,101983.0
2022-08-03 11:10:00,112.48,112.7,112.44,112.54,103874.0,104.4908,104.6952,104.4537,104.5466,103874.0
2022-08-03 11:15:00,112.53,112.62,112.25,112.29,140648.0,104.5373,104.6209,104.2772,104.3143,140648.0
2022-08-03 11:20:00,112.3,112.58,112.29,112.56,79755.0,104.3236,104.5837,104.3143,104.5652,79755.0
2022-08-03 11:25:00,112.56,112.8,112.53,112.73,138802.0,104.5652,104.7881,104.5373,104.7231,138802.0
2022-08-03 11:30:00,112.73,112.76,112.62,112.65,75765.0,104.7231,104.751,104.6209,104.6488,75765.0
2022-08-03 11:35:00,112.64,112.75,112.56,112.7,112456.0,104.6395,104.7417,104.5652,104.6952,112456.0
2022-08-03 11:40:00,112.71,112.9,112.7,112.8,114099.0,104.7045,104.881,104.6952,104.7881,114099.0
2022-08-03 11:45:00,112.82,113.02,112.78,112.91,112599.0,104.8067,104.9925,104.7695,104.8903,112599.0
2022-08-03 11:50:00,112.91,112.93,112.76,112.93,63431.0,104.8903,104.9089,104.751,104.9089,63431.0
2022-08-03 11:55:00,112.93,113.12,112.9,112.96,102625.0,104.9089,105.0854,104.881,104.9367,102625.0
2022-08-03 12:00:00,112.96,113.06,112.93,113.05,88520.0,104.9367,105.0296,104.9089,105.0204,88520.0
2022-08-03 12:05:00,113.05,113.05,112.86,112.92,78316.0,105.0204,105.0204,104.8438,104.8996,78316.0
2022-08-03 12:10:00,112.92,112.93,112.84,112.84,88168.0,104.8996,104.9089,104.8253,104.8253,88168.0
2022-08-03 12:15:00,112.84,112.85,112.74,112.74,66303.0,104.8253,104.8346,104.7324,104.7324,66303.0
2022-08-03 12:20:00,112.73,112.99,112.72,112.98,64418.0,104.7231,104.9646,104.7138,104.9553,64418.0
2022-08-03 12:25:00,112.97,112.98,112.76,112.8,85677.0,104.946,104.9553,104.751,104.7881,85677.0
2022-08-03 12:30:00,112.8,112.91,112.77,112.91,209026.0,104.7881,104.8903,104.7602,104.8903,209026.0
2022-08-03 12:35:00,112.91,113.19,112.9,113.16,102439.0,104.8903,105.1504,104.881,105.1225,102439.0
2022-08-03 12:40:00,113.16,113.24,113.09,113.11,67687.0,105.1225,105.1969,105.0575,105.0761,67687.0
2022-08-03 12:45:00,113.1,113.39,113.09,113.34,126838.0,105.0668,105.3362,105.0575,105.2898,126838.0
2022-08-03 12:50:00,113.33,113.33,113.25,113.28,63292.0,105.2805,105.2805,105.2061,105.234,63292.0
2022-08-03 12:55:00,113.27,113.31,113.24,113.27,91160.0,105.2247,105.2619,105.1969,105.2247,91160.0
2022-08-03 13:00:00,113.28,113.32,113.19,113.29,120264.0,105.234,105.2712,105.1504,105.2433,120264.0
2022-08-03 13:05:00,113.29,113.33,113.19,113.21,61495.0,105.2433,105.2805,105.1504,105.169,61495.0
2022-08-03 13:10:00,113.22,113.28,113.17,113.26,54745.0,105.1783,105.234,105.1318,105.2154,54745.0
2022-08-03 13:15:00,113.26,113.36,113.25,113.28,50225.0,105.2154,105.3083,105.2061,105.234,50225.0
2022-08-03 13:20:00,113.26,113.36,113.24,113.29,45962.0,105.2154,105.3083,105.1969,105.2433,45962.0
2022-08-03 13:25:00,113.29,113.58,113.27,113.57,89418.0,105.2433,105.5127,105.2247,105.5034,89418.0
2022-08-03 13:30:00,113.58,113.88,113.58,113.71,164951.0,105.5127,105.7914,105.5127,105.6335,164951.0
2022-08-03 13:35:00,113.7,113.73,113.56,113.57,84545.0,105.6242,105.6521,105.4941,105.5034,84545.0
2022-08-03 13:40:00,113.57,113.58,113.42,113.46,75381.0,105.5034,105.5127,105.3641,105.4012,75381.0
2022-08-03 13:45:00,113.47,113.47,113.3,113.31,53340.0,105.4105,105.4105,105.2526,105.2619,53340.0
2022-08-03 13:50:00,113.32,113.4,113.28,113.38,37379.0,105.2712,105.3455,105.234,105.3269,37379.0
2022-08-03 13:55:00,113.38,113.41,113.27,113.38,39157.0,105.3269,105.3548,105.2247,105.3269,39157.0
2022-08-03 14:00:00,113.38,113.45,113.27,113.43,52916.0,105.3269,105.3919,105.2247,105.3734,52916.0
2022-08-03 14:05:00,113.44,113.68,113.43,113.57,75117.0,105.3827,105.6056,105.3734,105.5034,75117.0
2022-08-03 14:10:00,113.57,113.66,113.53,113.6,40372.0,105.5034,105.587,105.4663,105.5313,40372.0
2022-08-03 14:15:00,113.59,113.71,113.57,113.71,60413.0,105.522,105.6335,105.5034,105.6335,60413.0
2022-08-03 14:20:00,113.71,113.87,113.69,113.86,75931.0,105.6335,105.7821,105.6149,105.7728,75931.0
2022-08-03 14:25:00,113.87,113.94,113.85,113.93,73243.0,105.7821,105.8471,105.7635,105.8379,73243.0
2022-08-03 14:30:00,113.93,114.1,113.92,114.07,142969.0,105.8379,105.9958,105.8286,105.9679,142969.0
2022-08-03 14:35:00,114.07,114.07,113.79,113.8,68559.0,105.9679,105.9679,105.7078,105.7171,68559.0
2022-08-03 14:40:00,113.79,113.88,113.76,113.86,62507.0,105.7078,105.7914,105.6799,105.7728,62507.0
2022-08-03 14:45:00,113.86,113.87,113.75,113.76,52150.0,105.7728,105.7821,105.6706,105.6799,52150.0
2022-08-03 14:50:00,113.76,113.99,113.75,113.97,85007.0,105.6799,105.8936,105.6706,105.875,85007.0
2022-08-03 14:55:00,113.96,113.97,113.84,113.86,78367.0,105.8657,105.875,105.7542,105.7728,78367.0
2022-08-03 15:00:00,113.86,113.93,113.77,113.92,54731.0,105.7728,105.8379,105.6892,105.8286,54731.0
2022-08-03 15:05:00,113.92,113.95,113.75,113.77,43868.0,105.8286,105.8564,105.6706,105.6892,43868.0
2022-08-03 15:10:00,113.76,113.77,113.59,113.67,81899.0,105.6799,105.6892,105.522,105.5963,81899.0
2022-08-03 15:15:00,113.67,113.73,113.6,113.67,57566.0,105.5963,105.6521,105.5313,105.5963,57566.0
2022-08-03 15:20:00,113.66,113.72,113.64,113.66,55395.0,105.587,105.6428,105.5684,105.587,55395.0
2022-08-03 15:25:00,113.65,113.79,113.65,113.76,90815.0,105.5777,105.7078,105.5777,105.6799,90815.0
2022-08-03 15:30:00,113.75,113.8,113.73,113.79,77506.0,105.6706,105.7171,105.6521,105.7078,77506.0
2022-08-03 15:35:00,113.78,113.78,113.7,113.73,71795.0,105.6985,105.6985,105.6242,105.6521,71795.0
2022-08-03 15:40:00,113.73,113.93,113.69,113.92,118328.0,105.6521,105.8379,105.6149,105.8286,118328.0
2022-08-03 15:45:00,113.91,113.95,113.8,113.85,134990.0,105.8193,105.8564,105.7171,105.7635,134990.0
2022-08-03 15:50:00,113.86,113.91,113.79,113.86,158816.0,105.7728,105.8193,105.7078,105.7728,158816.0
2022-08-03 15:55:00,113.87,113.87,113.58,113.63,389163.0,105.7821,105.7821,105.5127,105.5592,389163.0
2022-08-04 09:30:00,112.85,113.32,112.41,112.42,532439.0,104.8346,105.2712,104.4258,104.4351,532439.0
2022-08-04 09:35:00,112.41,112.64,112.37,112.47,389207.0,104.4258,104.6395,104.3887,104.4816,389207.0
2022-08-04 09:40:00,112.45,112.67,112.42,112.48,450426.0,104.463,104.6673,104.4351,104.4908,450426.0
2022-08-04 09:45:00,112.48,112.55,112.39,112.4,258508.0,104.4908,104.5559,104.4072,104.4165,258508.0
2022-08-04 09:50:00,112.4,112.53,112.22,112.46,212471.0,104.4165,104.5373,104.2493,104.4723,212471.0
2022-08-04 09:55:00,112.46,112.51,112.24,112.38,198438.0,104.4723,104.5187,104.2679,104.3979,198438.0
2022-08-04 10:00:00,112.39,112.54,112.36,112.47,116032.0,104.4072,104.5466,104.3794,104.4816,116032.0
2022-08-04 10:05:00,112.46,112.56,112.41,112.51,164657.0,104.4723,104.5652,104.4258,104.5187,164657.0
2022-08-04 10:10:00,112.51,112.52,112.22,112.25,104752.0,104.5187,104.528,104.2493,104.2772,104752.0
2022-08-04 10:15:00,112.25,112.33,112.06,112.15,148942.0,104.2772,104.3515,104.1007,104.1843,148942.0
2022-08-04 10:20:00,112.16,112.32,112.01,112.27,112442.0,104.1936,104.3422,104.0542,104.2958,112442.0
2022-08-04 10:25:00,112.28,112.52,112.24,112.49,90450.0,104.305,104.528,104.2679,104.5001,90450.0
2022-08-04 10:30:00,112.49,112.74,112.4,112.41,156890.0,104.5001,104.7324,104.4165,104.4258,156890.0
2022-08-04 10:35:00,112.41,112.43,111.94,112.02,294465.0,104.4258,104.4444,103.9892,104.0635,294465.0
2022-08-04 10:40:00,112.01,112.04,111.92,111.97,105255.0,104.0542,104.0821,103.9706,104.0171,105255.0
2022-08-04 10:45:00,111.97,112.1,111.92,111.98,169107.0,104.0171,104.1378,103.9706,104.0264,169107.0
2022-08-04 10:50:00,111.99,112.07,111.95,111.98,205212.0,104.0356,104.11,103.9985,104.0264,205212.0
2022-08-04 10:55:00,111.99,112.1,111.96,112.01,197784.0,104.0356,104.1378,104.0078,104.0542,197784.0
2022-08-04 11:00:00,112.01,112.05,111.94,112.0,139589.0,104.0542,104.0914,103.9892,104.0449,139589.0
2022-08-04 11:05:00,112.0,112.12,111.98,112.02,272418.0,104.0449,104.1564,104.0264,104.0635,272418.0
2022-08-04 11:10:00,112.01,112.1,111.96,111.99,156329.0,104.0542,104.1378,104.0078,104.0356,156329.0
2022-08-04 11:15:00,111.98,112.07,111.96,112.0,148478.0,104.0264,104.11,104.0078,104.0449,148478.0
2022-08-04 11:20:00,112.01,112.03,111.87,111.89,265711.0,104.0542,104.0728,103.9242,103.9427,265711.0
2022-08-04 11:25:00,111.89,112.0,111.89,111.98,92836.0,103.9427,104.0449,103.9427,104.0264,92836.0
2022-08-04 11:30:00,111.99,112.03,111.92,111.94,103247.0,104.0356,104.0728,103.9706,103.9892,103247.0
2022-08-04 11:35:00,111.95,111.99,111.68,111.68,133523.0,103.9985,104.0356,103.7477,103.7477,133523.0
2022-08-04 11:40:00,111.68,111.88,111.59,111.85,149206.0,103.7477,103.9335,103.6641,103.9056,149206.0
2022-08-04 11:45:00,111.87,112.01,111.85,111.97,62852.0,103.9242,104.0542,103.9056,104.0171,62852.0
2022-08-04 11:50:00,111.95,112.03,111.93,111.99,68333.0,103.9985,104.0728,103.9799,104.0356,68333.0
2022-08-04 11:55:00,112.0,112.04,111.96,111.98,102570.0,104.0449,104.0821,104.0078,104.0264,102570.0
2022-08-04 12:00:00,111.97,112.01,111.85,111.96,77619.0,104.0171,104.0542,103.9056,104.0078,77619.0
2022-08-04 12:05:00,111.96,112.01,111.9,111.98,56293.0,104.0078,104.0542,103.952,104.0264,56293.0
2022-08-04 12:10:00,111.98,112.05,111.95,111.95,146077.0,104.0264,104.0914,103.9985,103.9985,146077.0
2022-08-04 12:15:00,111.92,112.0,111.85,111.97,63712.0,103.9706,104.0449,103.9056,104.0171,63712.0
2022-08-04 12:20:00,111.97,112.12,111.9,112.06,74758.0,104.0171,104.1564,103.952,104.1007,74758.0
2022-08-04 12:25:00,112.07,112.25,112.07,112.25,116997.0,104.11,104.2772,104.11,104.2772,116997.0
2022-08-04 12:30:00,112.23,112.23,112.07,112.15,44446.0,104.2586,104.2586,104.11,104.1843,44446.0
2022-08-04 12:35:00,112.16,112.17,112.04,112.15,69509.0,104.1936,104.2029,104.0821,104.1843,69509.0
2022-08-04 12:40:00,112.15,112.22,111.99,112.0,143568.0,104.1843,104.2493,104.0356,104.0449,143568.0
2022-08-04 12:45:00,112.01,112.02,111.51,111.53,250481.0,104.0542,104.0635,103.5897,103.6083,250481.0
2022-08-04 12:50:00,111.52,111.58,111.47,111.51,256887.0,103.599,103.6548,103.5526,103.5897,256887.0
2022-08-04 12:55:00,111.51,111.51,111.46,111.46,126224.0,103.5897,103.5897,103.5433,103.5433,126224.0
2022-08-04 13:00:00,111.45,111.52,111.39,111.43,161157.0,103.534,103.599,103.4783,103.5154,161157.0
2022-08-04 13:05:00,111.43,111.55,111.42,111.51,170147.0,103.5154,103.6269,103.5061,103.5897,170147.0
2022-08-04 13:10:00,111.5,111.53,111.45,111.51,116360.0,103.5804,103.6083,103.534,103.5897,116360.0
2022-08-04 13:15:00,111.51,111.53,111.47,111.49,111565.0,103.5897,103.6083,103.5526,103.5712,111565.0
2022-08-04 13:20:00,111.49,111.54,111.44,111.48,117152.0,103.5712,103.6176,103.5247,103.5619,117152.0
2022-08-04 13:25:00,111.48,111.52,111.46,111.51,97195.0,103.5619,103.599,103.5433,103.5897,97195.0
2022-08-04 13:30:00,111.5,111.53,111.45,111.51,90593.0,103.5804,103.6083,103.534,103.5897,90593.0
2022-08-04 13:35:00,111.51,111.51,111.45,111.5,102008.0,103.5897,103.5897,103.534,103.5804,102008.0
2022-08-04 13:40:00,111.49,111.52,111.43,111.47,102870.0,103.5712,103.599,103.5154,103.5526,102870.0
2022-08-04 13:45:00,111.46,111.52,111.39,111.51,129070.0,103.5433,103.599,103.4783,103.5897,129070.0
2022-08-04 13:50:00,111.51,111.52,111.43,111.48,114119.0,103.5897,103.599,103.5154,103.5619,114119.0
2022-08-04 13:55:00,111.48,111.51,111.43,111.5,67796.0,103.5619,103.5897,103.5154,103.5804,67796.0
2022-08-04 14:00:00,111.49,111.53,111.47,111.52,93821.0,103.5712,103.6083,103.5526,103.599,93821.0
2022-08-04 14:05:00,111.51,111.53,111.46,111.5,158599.0,103.5897,103.6083,103.5433,103.5804,158599.0
2022-08-04 14:10:00,111.5,111.51,111.41,111.5,103819.0,103.5804,103.5897,103.4968,103.5804,103819.0
2022-08-04 14:15:00,111.49,111.53,111.47,111.53,108657.0,103.5712,103.6083,103.5526,103.6083,108657.0
2022-08-04 14:20:00,111.53,111.53,111.45,111.49,74373.0,103.6083,103.6083,103.534,103.5712,74373.0
2022-08-04 14:25:00,111.49,111.52,111.47,111.51,152476.0,103.5712,103.599,103.5526,103.5897,152476.0
2022-08-04 14:30:00,111.51,111.52,111.45,111.45,123592.0,103.5897,103.599,103.534,103.534,123592.0
2022-08-04 14:35:00,111.45,111.68,111.33,111.65,276720.0,103.534,103.7477,103.4225,103.7198,276720.0
2022-08-04 14:40:00,111.64,111.74,111.54,111.6,176612.0,103.7105,103.8034,103.6176,103.6733,176612.0
2022-08-04 14:45:00,111.6,111.6,111.33,111.36,301701.0,103.6733,103.6733,103.4225,103.4504,301701.0
2022-08-04 14:50:00,111.36,111.39,111.24,111.25,271413.0,103.4504,103.4783,103.3389,103.3482,271413.0
2022-08-04 14:55:00,111.24,111.24,111.04,111.05,332919.0,103.3389,103.3389,103.1531,103.1624,332919.0
2022-08-04 15:00:00,111.04,111.17,111.02,111.13,291252.0,103.1531,103.2739,103.1345,103.2367,291252.0
2022-08-04 15:05:00,111.14,111.38,111.11,111.34,380096.0,103.246,103.469,103.2181,103.4318,380096.0
2022-08-04 15:10:00,111.35,111.97,111.35,111.95,232521.0,103.4411,104.0171,103.4411,103.9985,232521.0
2022-08-04 15:15:00,111.96,112.15,111.9,112.09,154062.0,104.0078,104.1843,103.952,104.1285,154062.0
2022-08-04 15:20:00,112.1,112.15,111.97,111.97,155369.0,104.1378,104.1843,104.0171,104.0171,155369.0
2022-08-04 15:25:00,111.97,112.11,111.91,112.04,95041.0,104.0171,104.1471,103.9613,104.0821,95041.0
2022-08-04 15:30:00,112.05,112.06,111.92,111.96,85861.0,104.0914,104.1007,103.9706,104.0078,85861.0
2022-08-04 15:35:00,111.97,112.25,111.95,112.14,230424.0,104.0171,104.2772,103.9985,104.175,230424.0
2022-08-04 15:40:00,112.14,112.22,112.07,112.09,164352.0,104.175,104.2493,104.11,104.1285,164352.0
2022-08-04 15:45:00,112.09,112.23,112.04,112.18,219011.0,104.1285,104.2586,104.0821,104.2121,219011.0
2022-08-04 15:50:00,112.18,112.37,112.18,112.35,288843.0,104.2121,104.3887,104.2121,104.3701,288843.0
2022-08-04 15:55:00,112.35,112.41,112.23,112.37,647438.0,104.3701,104.4258,104.2586,104.3887,647438.0
2022-08-05 09:30:00,112.53,112.72,112.05,112.63,550370.0,104.5373,104.7138,104.0914,104.6302,550370.0
2022-08-05 09:35:00,112.64,113.34,112.47,113.3,486652.0,104.6395,105.2898,104.4816,105.2526,486652.0
2022-08-05 09:40:00,113.33,114.3,113.2,114.09,522456.0,105.2805,106.1816,105.1597,105.9865,522456.0
2022-08-05 09:45:00,114.09,114.18,113.87,114.09,213488.0,105.9865,106.0701,105.7821,105.9865,213488.0
2022-08-05 09:50:00,114.09,114.67,114.08,114.62,294033.0,105.9865,106.5253,105.9772,106.4788,294033.0
2022-08-05 09:55:00,114.63,115.0,114.61,114.95,262081.0,106.4881,106.8319,106.4696,106.7854,262081.0
2022-08-05 10:00:00,114.94,115.57,114.92,115.44,412045.0,106.7761,107.3614,106.7575,107.2406,412045.0
2022-08-05 10:05:00,115.45,115.88,115.44,115.81,412728.0,107.2499,107.6493,107.2406,107.5843,412728.0
2022-08-05 10:10:00,115.8,115.89,115.34,115.5,294815.0,107.575,107.6586,107.1477,107.2963,294815.0
2022-08-05 10:15:00,115.48,115.83,115.33,115.4,144517.0,107.2778,107.6029,107.1384,107.2034,144517.0
2022-08-05 10:20:00,115.4,115.74,115.38,115.6,130482.0,107.2034,107.5193,107.1849,107.3892,130482.0
2022-08-05 10:25:00,115.6,115.77,115.47,115.64,89884.0,107.3892,107.5472,107.2685,107.4264,89884.0
2022-08-05 10:30:00,115.65,115.82,115.51,115.67,108407.0,107.4357,107.5936,107.3056,107.4543,108407.0
2022-08-05 10:35:00,115.68,116.0,115.53,115.98,178927.0,107.4636,107.7608,107.3242,107.7422,178927.0
2022-08-05 10:40:00,115.98,116.12,115.82,116.12,137763.0,107.7422,107.8723,107.5936,107.8723,137763.0
2022-08-05 10:45:00,116.13,116.19,115.98,116.04,97372.0,107.8816,107.9373,107.7422,107.798,97372.0
2022-08-05 10:50:00,116.05,116.08,115.58,115.76,115031.0,107.8073,107.8351,107.3707,107.5379,115031.0
2022-08-05 10:55:00,115.76,116.04,115.74,116.0,71247.0,107.5379,107.798,107.5193,107.7608,71247.0
2022-08-05 11:00:00,116.02,116.15,115.9,116.08,99139.0,107.7794,107.9002,107.6679,107.8351,99139.0
2022-08-05 11:05:00,116.08,116.08,115.68,115.76,86956.0,107.8351,107.8351,107.4636,107.5379,86956.0
2022-08-05 11:10:00,115.77,115.88,115.5,115.5,71814.0,107.5472,107.6493,107.2963,107.2963,71814.0
2022-08-05 11:15:00,115.52,115.59,115.33,115.52,100527.0,107.3149,107.3799,107.1384,107.3149,100527.0
2022-08-05 11:20:00,115.52,115.53,115.15,115.18,77792.0,107.3149,107.3242,106.9712,106.9991,77792.0
2022-08-05 11:25:00,115.17,115.23,114.85,114.85,129974.0,106.9898,107.0455,106.6925,106.6925,129974.0
2022-08-05 11:30:00,114.84,115.08,114.84,115.06,134856.0,106.6832,106.9062,106.6832,106.8876,134856.0
2022-08-05 11:35:00,115.03,115.45,115.03,115.42,162855.0,106.8597,107.2499,106.8597,107.222,162855.0
2022-08-05 11:40:00,115.42,115.62,115.31,115.5,79007.0,107.222,107.4078,107.1198,107.2963,79007.0
2022-08-05 11:45:00,115.48,115.48,115.08,115.17,86698.0,107.2778,107.2778,106.9062,106.9898,86698.0
2022-08-05 11:50:00,115.17,115.47,115.11,115.42,65289.0,106.9898,107.2685,106.934,107.222,65289.0
2022-08-05 11:55:00,115.41,115.46,114.98,114.98,87976.0,107.2127,107.2592,106.8133,106.8133,87976.0
2022-08-05 12:00:00,115.0,115.31,114.99,115.23,82634.0,106.8319,107.1198,106.8226,107.0455,82634.0
2022-08-05 12:05:00,115.24,115.32,114.95,114.95,135853.0,107.0548,107.1291,106.7854,106.7854,135853.0
2022-08-05 12:10:00,114.97,115.1,114.94,115.01,87706.0,106.804,106.9247,106.7761,106.8411,87706.0
2022-08-05 12:15:00,115.01,115.2,114.98,115.02,122528.0,106.8411,107.0176,106.8133,106.8504,122528.0
2022-08-05 12:20:00,115.0,115.12,114.94,115.0,54107.0,106.8319,106.9433,106.7761,106.8319,54107.0
2022-08-05 12:25:00,115.01,115.1,114.93,115.04,59006.0,106.8411,106.9247,106.7668,106.869,59006.0
2022-08-05 12:30:00,115.04,115.05,114.71,114.71,50210.0,106.869,106.8783,106.5624,106.5624,50210.0
2022-08-05 12:35:00,114.71,115.05,114.64,114.96,102767.0,106.5624,106.8783,106.4974,106.7947,102767.0
2022-08-05 12:40:00,114.96,115.07,114.88,115.06,90013.0,106.7947,106.8969,106.7204,106.8876,90013.0
2022-08-05 12:45:00,115.06,115.29,115.05,115.27,44879.0,106.8876,107.1013,106.8783,107.0827,44879.0
2022-08-05 12:50:00,115.28,115.39,115.21,115.36,41747.0,107.092,107.1942,107.0269,107.1663,41747.0
2022-08-05 12:55:00,115.34,115.42,115.31,115.38,45573.0,107.1477,107.222,107.1198,107.1849,45573.0
2022-08-05 13:00:00,115.38,115.44,115.24,115.44,44446.0,107.1849,107.2406,107.0548,107.2406,44446.0
2022-08-05 13:05:00,115.44,115.5,115.37,115.4,41024.0,107.2406,107.2963,107.1756,107.2034,41024.0
2022-08-05 13:10:00,115.4,115.47,115.37,115.4,44842.0,107.2034,107.2685,107.1756,107.2034,44842.0
2022-08-05 13:15:00,115.4,115.45,115.2,115.25,64636.0,107.2034,107.2499,107.0176,107.0641,64636.0
2022-08-05 13:20:00,115.25,115.36,115.22,115.25,41873.0,107.0641,107.1663,107.0362,107.0641,41873.0
2022-08-05 13:25:00,115.26,115.46,115.26,115.38,37560.0,107.0734,107.2592,107.0734,107.1849,37560.0
2022-08-05 13:30:00,115.39,115.68,115.38,115.64,57889.0,107.1942,107.4636,107.1849,107.4264,57889.0
2022-08-05 13:35:00,115.64,115.79,115.61,115.71,50343.0,107.4264,107.5657,107.3985,107.4914,50343.0
2022-08-05 13:40:00,115.72,115.86,115.72,115.74,56638.0,107.5007,107.6308,107.5007,107.5193,56638.0
2022-08-05 13:45:00,115.74,115.89,115.74,115.85,62276.0,107.5193,107.6586,107.5193,107.6215,62276.0
2022-08-05 13:50:00,115.85,115.94,115.76,115.93,59892.0,107.6215,107.7051,107.5379,107.6958,59892.0
2022-08-05 13:55:00,115.93,115.94,115.8,115.83,67509.0,107.6958,107.7051,107.575,107.6029,67509.0
2022-08-05 14:00:00,115.83,115.88,115.72,115.87,68152.0,107.6029,107.6493,107.5007,107.6401,68152.0
2022-08-05 14:05:00,115.86,115.86,115.76,115.77,36336.0,107.6308,107.6308,107.5379,107.5472,36336.0
2022-08-05 14:10:00,115.78,115.84,115.69,115.7,127753.0,107.5564,107.6122,107.4728,107.4821,127753.0
2022-08-05 14:15:00,115.7,115.98,115.7,115.98,124402.0,107.4821,107.7422,107.4821,107.7422,124402.0
2022-08-05 14:20:00,115.98,116.07,115.95,115.99,70290.0,107.7422,107.8259,107.7144,107.7515,70290.0
2022-08-05 14:25:00,115.99,116.05,115.65,115.66,74927.0,107.7515,107.8073,107.4357,107.445,74927.0
2022-08-05 14:30:00,115.65,115.86,115.65,115.86,95108.0,107.4357,107.6308,107.4357,107.6308,95108.0
2022-08-05 14:35:00,115.86,115.95,115.66,115.71,56804.0,107.6308,107.7144,107.445,107.4914,56804.0
2022-08-05 14:40:00,115.71,115.73,115.55,115.71,46107.0,107.4914,107.51,107.3428,107.4914,46107.0
2022-08-05 14:45:00,115.72,115.83,115.69,115.76,43266.0,107.5007,107.6029,107.4728,107.5379,43266.0
2022-08-05 14:50:00,115.75,115.89,115.69,115.86,58096.0,107.5286,107.6586,107.4728,107.6308,58096.0
2022-08-05 14:55:00,115.87,115.87,115.74,115.85,62559.0,107.6401,107.6401,107.5193,107.6215,62559.0
2022-08-05 15:00:00,115.85,115.91,115.77,115.89,58334.0,107.6215,107.6772,107.5472,107.6586,58334.0
2022-08-05 15:05:00,115.88,115.89,115.7,115.73,82983.0,107.6493,107.6586,107.4821,107.51,82983.0
2022-08-05 15:10:00,115.74,115.95,115.74,115.89,84494.0,107.5193,107.7144,107.5193,107.6586,84494.0
2022-08-05 15:15:00,115.9,116.01,115.88,115.91,79462.0,107.6679,107.7701,107.6493,107.6772,79462.0
2022-08-05 15:20:00,115.91,116.01,115.88,116.01,80841.0,107.6772,107.7701,107.6493,107.7701,80841.0
2022-08-05 15:25:00,116.01,116.05,115.89,115.91,66669.0,107.7701,107.8073,107.6586,107.6772,66669.0
2022-08-05 15:30:00,115.91,115.91,115.74,115.78,64240.0,107.6772,107.6772,107.5193,107.5564,64240.0
2022-08-05 15:35:00,115.77,115.83,115.64,115.64,89032.0,107.5472,107.6029,107.4264,107.4264,89032.0
2022-08-05 15:40:00,115.65,115.8,115.64,115.76,107394.0,107.4357,107.575,107.4264,107.5379,107394.0
2022-08-05 15:45:00,115.76,115.88,115.64,115.71,182404.0,107.5379,107.6493,107.4264,107.4914,182404.0
2022-08-05 15:50:00,115.71,115.86,115.68,115.75,228479.0,107.4914,107.6308,107.4636,107.5286,228479.0
2022-08-05 15:55:00,115.75,115.81,115.61,115.77,386828.0,107.5286,107.5843,107.3985,107.5472,386828.0
2022-08-08 09:30:00,116.25,116.7,116.15,116.33,367636.0,107.9931,108.4111,107.9002,108.0674,367636.0
2022-08-08 09:35:00,116.35,116.56,115.81,116.05,163300.0,108.086,108.281,107.5843,107.8073,163300.0
2022-08-08 09:40:00,116.07,116.4,115.91,116.06,137521.0,107.8259,108.1324,107.6772,107.8166,137521.0
2022-08-08 09:45:00,116.01,116.06,115.76,115.79,129257.0,107.7701,107.8166,107.5379,107.5657,129257.0
2022-08-08 09:50:00,115.78,116.03,115.6,116.0,300014.0,107.5564,107.7887,107.3892,107.7608,300014.0
2022-08-08 09:55:00,116.02,116.15,115.7,115.74,108693.0,107.7794,107.9002,107.4821,107.5193,108693.0
2022-08-08 10:00:00,115.72,115.81,115.63,115.67,207004.0,107.5007,107.5843,107.4171,107.4543,207004.0
2022-08-08 10:05:00,115.64,115.93,115.54,115.81,99993.0,107.4264,107.6958,107.3335,107.5843,99993.0
2022-08-08 10:10:00,115.8,115.8,115.46,115.56,106534.0,107.575,107.575,107.2592,107.3521,106534.0
2022-08-08 10:15:00,115.57,115.68,115.5,115.59,62407.0,107.3614,107.4636,107.2963,107.3799,62407.0
2022-08-08 10:20:00,115.59,115.86,115.58,115.85,80511.0,107.3799,107.6308,107.3707,107.6215,80511.0
2022-08-08 10:25:00,115.83,115.92,115.62,115.62,107256.0,107.6029,107.6865,107.4078,107.4078,107256.0
2022-08-08 10:30:00,115.62,115.64,115.3,115.3,100768.0,107.4078,107.4264,107.1105,107.1105,100768.0
2022-08-08 10:35:00,115.3,115.48,115.25,115.44,102921.0,107.1105,107.2778,107.0641,107.2406,102921.0
2022-08-08 10:40:00,115.44,115.6,115.37,115.56,113708.0,107.2406,107.3892,107.1756,107.3521,113708.0
2022-08-08 10:45:00,115.56,115.78,115.53,115.74,139087.0,107.3521,107.5564,107.3242,107.5193,139087.0
2022-08-08 10:50:00,115.74,115.89,115.68,115.77,127347.0,107.5193,107.6586,107.4636,107.5472,127347.0
2022-08-08 10:55:00,115.76,115.92,115.69,115.89,67099.0,107.5379,107.6865,107.4728,107.6586,67099.0
2022-08-08 11:00:00,115.88,116.24,115.88,116.18,136261.0,107.6493,107.9838,107.6493,107.928,136261.0
2022-08-08 11:05:00,116.18,116.33,116.11,116.15,79776.0,107.928,108.0674,107.863,107.9002,79776.0
2022-08-08 11:10:00,116.15,116.24,115.98,116.01,40894.0,107.9002,107.9838,107.7422,107.7701,40894.0
2022-08-08 11:15:00,116.02,116.04,115.75,115.89,61878.0,107.7794,107.798,107.5286,107.6586,61878.0
2022-08-08 11:20:00,115.88,115.96,115.76,115.84,85292.0,107.6493,107.7237,107.5379,107.6122,85292.0
2022-08-08 11:25:00,115.83,115.83,115.62,115.68,39503.0,107.6029,107.6029,107.4078,107.4636,39503.0
2022-08-08 11:30:00,115.68,115.75,115.55,115.6,57284.0,107.4636,107.5286,107.3428,107.3892,57284.0
2022-08-08 11:35:00,115.57,115.62,115.31,115.35,77219.0,107.3614,107.4078,107.1198,107.157,77219.0
2022-08-08 11:40:00,115.33,115.38,115.13,115.19,80211.0,107.1384,107.1849,106.9526,107.0084,80211.0
2022-08-08 11:45:00,115.19,115.36,115.17,115.36,45791.0,107.0084,107.1663,106.9898,107.1663,45791.0
2022-08-08 11:50:00,115.37,115.64,115.37,115.61,50519.0,107.1756,107.4264,107.1756,107.3985,50519.0
2022-08-08 11:55:00,115.6,115.73,115.59,115.64,55019.0,107.3892,107.51,107.3799,107.4264,55019.0
2022-08-08 12:00:00,115.64,115.71,115.56,115.64,61735.0,107.4264,107.4914,107.3521,107.4264,61735.0
2022-08-08 12:05:00,115.64,115.7,115.3,115.36,59683.0,107.4264,107.4821,107.1105,107.1663,59683.0
2022-08-08 12:10:00,115.35,115.42,115.05,115.05,83989.0,107.157,107.222,106.8783,106.8783,83989.0
2022-08-08 12:15:00,115.05,115.1,114.84,114.97,71654.0,106.8783,106.9247,106.6832,106.804,71654.0
2022-08-08 12:20:00,114.95,115.23,114.94,115.17,64108.0,106.7854,107.0455,106.7761,106.9898,64108.0
2022-08-08 12:25:00,115.17,115.2,114.94,114.95,56981.0,106.9898,107.0176,106.7761,106.7854,56981.0
2022-08-08 12:30:00,114.94,115.15,114.94,115.13,47244.0,106.7761,106.9712,106.7761,106.9526,47244.0
2022-08-08 12:35:00,115.14,115.14,114.97,115.09,34627.0,106.9619,106.9619,106.804,106.9155,34627.0
2022-08-08 12:40:00,115.11,115.29,115.07,115.27,83354.0,106.934,107.1013,106.8969,107.0827,83354.0
2022-08-08 12:45:00,115.28,115.35,115.25,115.34,50353.0,107.092,107.157,107.0641,107.1477,50353.0
2022-08-08 12:50:00,115.35,115.38,115.28,115.3,22905.0,107.157,107.1849,107.092,107.1105,22905.0
2022-08-08 12:55:00,115.28,115.32,115.14,115.18,30206.0,107.092,107.1291,106.9619,106.9991,30206.0
2022-08-08 13:00:00,115.17,115.23,115.13,115.14,30849.0,106.9898,107.0455,106.9526,106.9619,30849.0
2022-08-08 13:05:00,115.13,115.32,115.1,115.3,29238.0,106.9526,107.1291,106.9247,107.1105,29238.0
2022-08-08 13:10:00,115.29,115.3,115.19,115.25,38098.0,107.1013,107.1105,107.0084,107.0641,38098.0
2022-08-08 13:15:00,115.25,115.42,115.21,115.32,55390.0,107.0641,107.222,107.0269,107.1291,55390.0
2022-08-08 13:20:00,115.32,115.33,115.11,115.27,35610.0,107.1291,107.1384,106.934,107.0827,35610.0
2022-08-08 13:25:00,115.26,115.27,115.12,115.12,19748.0,107.0734,107.0827,106.9433,106.9433,19748.0
2022-08-08 13:30:00,115.12,115.31,115.1,115.24,104574.0,106.9433,107.1198,106.9247,107.0548,104574.0
2022-08-08 13:35:00,115.26,115.26,115.12,115.19,40256.0,107.0734,107.0734,106.9433,107.0084,40256.0
2022-08-08 13:40:00,115.18,115.23,115.15,115.16,31977.0,106.9991,107.0455,106.9712,106.9805,31977.0
2022-08-08 13:45:00,115.16,115.23,115.12,115.18,49639.0,106.9805,107.0455,106.9433,106.9991,49639.0
2022-08-08 13:50:00,115.2,115.32,115.12,115.31,63031.0,107.0176,107.1291,106.9433,107.1198,63031.0
2022-08-08 13:55:00,115.32,115.34,115.24,115.29,28150.0,107.1291,107.1477,107.0548,107.1013,28150.0
2022-08-08 14:00:00,115.26,115.26,115.07,115.1,31161.0,107.0734,107.0734,106.8969,106.9247,31161.0
2022-08-08 14:05:00,115.1,115.26,115.03,115.22,28006.0,106.9247,107.0734,106.8597,107.0362,28006.0
2022-08-08 14:10:00,115.21,115.24,115.08,115.09,41308.0,107.0269,107.0548,106.9062,106.9155,41308.0
2022-08-08 14:15:00,115.09,115.17,115.01,115.06,27058.0,106.9155,106.9898,106.8411,106.8876,27058.0
2022-08-08 14:20:00,115.07,115.08,114.95,114.96,29498.0,106.8969,106.9062,106.7854,106.7947,29498.0
2022-08-08 14:25:00,114.96,115.0,114.9,114.97,41278.0,106.7947,106.8319,106.739,106.804,41278.0
2022-08-08 14:30:00,114.97,115.01,114.86,114.96,45662.0,106.804,106.8411,106.7018,106.7947,45662.0
2022-08-08 14:35:00,114.95,114.98,114.84,114.96,33673.0,106.7854,106.8133,106.6832,106.7947,33673.0
2022-08-08 14:40:00,114.95,115.03,114.89,114.96,82322.0,106.7854,106.8597,106.7297,106.7947,82322.0
2022-08-08 14:45:00,114.95,115.04,114.89,114.96,52400.0,106.7854,106.869,106.7297,106.7947,52400.0
2022-08-08 14:50:00,114.94,114.97,114.77,114.82,37388.0,106.7761,106.804,106.6182,106.6646,37388.0
2022-08-08 14:55:00,114.82,114.94,114.81,114.9,97763.0,106.6646,106.7761,106.6553,106.739,97763.0
2022-08-08 15:00:00,114.9,114.95,114.85,114.89,103894.0,106.739,106.7854,106.6925,106.7297,103894.0
2022-08-08 15:05:00,114.87,114.9,114.75,114.8,55258.0,106.7111,106.739,106.5996,106.6461,55258.0
2022-08-08 15:10:00,114.8,114.84,114.73,114.73,106749.0,106.6461,106.6832,106.581,106.581,106749.0
2022-08-08 15:15:00,114.73,114.73,114.5,114.58,91299.0,106.581,106.581,106.3674,106.4417,91299.0
2022-08-08 15:20:00,114.58,114.81,114.49,114.73,153788.0,106.4417,106.6553,106.3581,106.581,153788.0
2022-08-08 15:25:00,114.71,114.82,114.71,114.74,72786.0,106.5624,106.6646,106.5624,106.5903,72786.0
2022-08-08 15:30:00,114.73,114.78,114.62,114.78,94614.0,106.581,106.6275,106.4788,106.6275,94614.0
2022-08-08 15:35:00,114.78,114.85,114.67,114.7,100073.0,106.6275,106.6925,106.5253,106.5532,100073.0
2022-08-08 15:40:00,114.7,114.72,114.6,114.66,111925.0,106.5532,106.5717,106.4603,106.516,111925.0
2022-08-08 15:45:00,114.66,114.71,114.58,114.58,122852.0,106.516,106.5624,106.4417,106.4417,122852.0
2022-08-08 15:50:00,114.61,114.65,114.3,114.46,219555.0,106.4696,106.5067,106.1816,106.3302,219555.0
2022-08-08 15:55:00,114.46,114.47,114.18,114.35,460448.0,106.3302,106.3395,106.0701,106.228,460448.0
2022-08-09 09:30:00,114.75,114.85,114.37,114.85,226572.0,106.5996,106.6925,106.2466,106.6925,226572.0
2022-08-09 09:35:00,114.88,115.2,114.86,115.18,95246.0,106.7204,107.0176,106.7018,106.9991,95246.0
2022-08-09 09:40:00,115.17,115.2,114.92,115.05,86966.0,106.9898,107.0176,106.7575,106.8783,86966.0
2022-08-09 09:45:00,115.06,115.38,114.82,115.36,159149.0,106.8876,107.1849,106.6646,107.1663,159149.0
2022-08-09 09:50:00,115.37,115.44,114.91,115.06,91374.0,107.1756,107.2406,106.7482,106.8876,91374.0
2022-08-09 09:55:00,115.09,115.22,114.98,114.98,69422.0,106.9155,107.0362,106.8133,106.8133,69422.0
2022-08-09 10:00:00,114.97,115.05,114.79,114.9,81123.0,106.804,106.8783,106.6368,106.739,81123.0
2022-08-09 10:05:00,114.9,115.17,114.88,115.17,83950.0,106.739,106.9898,106.7204,106.9898,83950.0
2022-08-09 10:10:00,115.16,115.27,115.05,115.06,98121.0,106.9805,107.0827,106.8783,106.8876,98121.0
2022-08-09 10:15:00,115.07,115.22,115.01,115.04,114842.0,106.8969,107.0362,106.8411,106.869,114842.0
2022-08-09 10:20:00,115.05,115.14,114.79,114.88,88404.0,106.8783,106.9619,106.6368,106.7204,88404.0
2022-08-09 10:25:00,114.88,114.94,114.65,114.86,63783.0,106.7204,106.7761,106.5067,106.7018,63783.0
2022-08-09 10:30:00,114.87,115.02,114.72,114.94,83697.0,106.7111,106.8504,106.5717,106.7761,83697.0
2022-08-09 10:35:00,114.92,115.15,114.81,115.1,53638.0,106.7575,106.9712,106.6553,106.9247,53638.0
2022-08-09 10:40:00,115.1,115.21,115.07,115.2,71018.0,106.9247,107.0269,106.8969,107.0176,71018.0
2022-08-09 10:45:00,115.19,115.25,115.16,115.18,98264.0,107.0084,107.0641,106.9805,106.9991,98264.0
2022-08-09 10:50:00,115.17,115.4,115.13,115.39,89917.0,106.9898,107.2034,106.9526,107.1942,89917.0
2022-08-09 10:55:00,115.39,115.46,115.22,115.26,80722.0,107.1942,107.2592,107.0362,107.0734,80722.0
2022-08-09 11:00:00,115.26,115.3,114.75,114.77,70197.0,107.0734,107.1105,106.5996,106.6182,70197.0
2022-08-09 11:05:00,114.76,114.88,114.71,114.78,76236.0,106.6089,106.7204,106.5624,106.6275,76236.0
2022-08-09 11:10:00,114.77,114.84,114.63,114.84,71019.0,106.6182,106.6832,106.4881,106.6832,71019.0
2022-08-09 11:15:00,114.84,115.07,114.77,114.94,70958.0,106.6832,106.8969,106.6182,106.7761,70958.0
2022-08-09 11:20:00,114.95,115.07,114.82,114.95,48289.0,106.7854,106.8969,106.6646,106.7854,48289.0
2022-08-09 11:25:00,114.96,115.19,114.88,115.14,75139.0,106.7947,107.0084,106.7204,106.9619,75139.0
2022-08-09 11:30:00,115.12,115.16,114.95,115.07,63624.0,106.9433,106.9805,106.7854,106.8969,63624.0
2022-08-09 11:35:00,115.07,115.24,115.06,115.1,65310.0,106.8969,107.0548,106.8876,106.9247,65310.0
2022-08-09 11:40:00,115.1,115.25,115.06,115.07,68772.0,106.9247,107.0641,106.8876,106.8969,68772.0
2022-08-09 11:45:00,115.07,115.14,115.02,115.06,50319.0,106.8969,106.9619,106.8504,106.8876,50319.0
2022-08-09 11:50:00,115.04,115.13,114.93,115.13,74758.0,106.869,106.9526,106.7668,106.9526,74758.0
2022-08-09 11:55:00,115.11,115.25,115.03,115.23,70677.0,106.934,107.0641,106.8597,107.0455,70677.0
2022-08-09 12:00:00,115.25,115.35,115.16,115.23,62827.0,107.0641,107.157,106.9805,107.0455,62827.0
2022-08-09 12:05:00,115.23,115.33,115.18,115.2,48797.0,107.0455,107.1384,106.9991,107.0176,48797.0
2022-08-09 12:10:00,115.21,115.32,115.12,115.16,71619.0,107.0269,107.1291,106.9433,106.9805,71619.0
2022-08-09 12:15:00,115.15,115.24,115.11,115.24,49582.0,106.9712,107.0548,106.934,107.0548,49582.0
2022-08-09 12:20:00,115.24,115.33,115.22,115.28,53626.0,107.0548,107.1384,107.0362,107.092,53626.0
2022-08-09 12:25:00,115.28,115.39,115.19,115.23,121233.0,107.092,107.1942,107.0084,107.0455,121233.0
2022-08-09 12:30:00,115.23,115.27,115.16,115.17,62857.0,107.0455,107.0827,106.9805,106.9898,62857.0
2022-08-09 12:35:00,115.15,115.25,115.11,115.24,43702.0,106.9712,107.0641,106.934,107.0548,43702.0
2022-08-09 12:40:00,115.23,115.31,115.14,115.3,61666.0,107.0455,107.1198,106.9619,107.1105,61666.0
2022-08-09 12:45:00,115.3,115.31,115.18,115.29,59796.0,107.1105,107.1198,106.9991,107.1013,59796.0
2022-08-09 12:50:00,115.29,115.35,115.24,115.34,56056.0,107.1013,107.157,107.0548,107.1477,56056.0
2022-08-09 12:55:00,115.33,115.47,115.33,115.46,120917.0,107.1384,107.2685,107.1384,107.2592,120917.0
2022-08-09 13:00:00,115.46,115.59,115.42,115.57,115554.0,107.2592,107.3799,107.222,107.3614,115554.0
2022-08-09 13:05:00,115.56,115.69,115.45,115.55,62207.0,107.3521,107.4728,107.2499,107.3428,62207.0
2022-08-09 13:10:00,115.55,115.63,115.51,115.61,43632.0,107.3428,107.4171,107.3056,107.3985,43632.0
2022-08-09 13:15:00,115.63,115.9,115.62,115.87,75905.0,107.4171,107.6679,107.4078,107.6401,75905.0
2022-08-09 13:20:00,115.86,115.99,115.83,115.92,66875.0,107.6308,107.7515,107.6029,107.6865,66875.0
2022-08-09 13:25:00,115.92,115.93,115.75,115.78,58238.0,107.6865,107.6958,107.5286,107.5564,58238.0
2022-08-09 13:30:00,115.8,115.82,115.7,115.72,50184.0,107.575,107.5936,107.4821,107.5007,50184.0
2022-08-09 13:35:00,115.73,115.73,115.48,115.52,71068.0,107.51,107.51,107.2778,107.3149,71068.0
2022-08-09 13:40:00,115.52,115.52,115.3,115.38,74982.0,107.3149,107.3149,107.1105,107.1849,74982.0
2022-08-09 13:45:00,115.35,115.38,115.23,115.38,59408.0,107.157,107.1849,107.0455,107.1849,59408.0
2022-08-09 13:50:00,115.37,115.37,115.23,115.28,49933.0,107.1756,107.1756,107.0455,107.092,49933.0
2022-08-09 13:55:00,115.3,115.48,115.29,115.38,57378.0,107.1105,107.2778,107.1013,107.1849,57378.0
2022-08-09 14:00:00,115.39,115.57,115.38,115.48,82638.0,107.1942,107.3614,107.1849,107.2778,82638.0
2022-08-09 14:05:00,115.47,115.47,115.36,115.4,68422.0,107.2685,107.2685,107.1663,107.2034,68422.0
2022-08-09 14:10:00,115.39,115.42,115.29,115.31,54927.0,107.1942,107.222,107.1013,107.1198,54927.0
2022-08-09 14:15:00,115.31,115.32,115.15,115.19,60561.0,107.1198,107.1291,106.9712,107.0084,60561.0
2022-08-09 14:20:00,115.19,115.19,114.97,115.01,77299.0,107.0084,107.0084,106.804,106.8411,77299.0
2022-08-09 14:25:00,115.02,115.06,114.99,115.02,52204.0,106.8504,106.8876,106.8226,106.8504,52204.0
2022-08-09 14:30:00,115.01,115.04,114.89,115.0,58544.0,106.8411,106.869,106.7297,106.8319,58544.0
2022-08-09 14:35:00,115.0,115.03,114.89,114.99,59091.0,106.8319,106.8597,106.7297,106.8226,59091.0
2022-08-09 14:40:00,114.99,115.0,114.83,114.87,54525.0,106.8226,106.8319,106.6739,106.7111,54525.0
2022-08-09 14:45:00,114.87,114.97,114.86,114.94,52422.0,106.7111,106.804,106.7018,106.7761,52422.0
2022-08-09 14:50:00,114.93,115.12,114.88,115.02,62703.0,106.7668,106.9433,106.7204,106.8504,62703.0
2022-08-09 14:55:00,115.01,115.09,114.99,115.03,63234.0,106.8411,106.9155,106.8226,106.8597,63234.0
2022-08-09 15:00:00,115.02,115.1,114.89,114.93,51045.0,106.8504,106.9247,106.7297,106.7668,51045.0
2022-08-09 15:05:00,114.93,115.05,114.9,115.01,60497.0,106.7668,106.8783,106.739,106.8411,60497.0
2022-08-09 15:10:00,115.01,115.04,114.94,114.95,66701.0,106.8411,106.869,106.7761,106.7854,66701.0
2022-08-09 15:15:00,114.96,115.14,114.95,115.13,61535.0,106.7947,106.9619,106.7854,106.9526,61535.0
2022-08-09 15:20:00,115.14,115.32,115.13,115.3,60419.0,106.9619,107.1291,106.9526,107.1105,60419.0
2022-08-09 15:25:00,115.3,115.35,115.24,115.27,63933.0,107.1105,107.157,107.0548,107.0827,63933.0
2022-08-09 15:30:00,115.27,115.28,115.21,115.23,46178.0,107.0827,107.092,107.0269,107.0455,46178.0
2022-08-09 15:35:00,115.24,115.3,115.18,115.23,49049.0,107.0548,107.1105,106.9991,107.0455,49049.0
2022-08-09 15:40:00,115.24,115.35,115.19,115.22,68319.0,107.0548,107.157,107.0084,107.0362,68319.0
2022-08-09 15:45:00,115.23,115.26,115.15,115.26,80276.0,107.0455,107.0734,106.9712,107.0734,80276.0
2022-08-09 15:50:00,115.26,115.4,115.25,115.36,149870.0,107.0734,107.2034,107.0641,107.1663,149870.0
2022-08-09 15:55:00,115.36,115.46,115.27,115.38,520103.0,107.1663,107.2592,107.0827,107.1849,520103.0
2022-08-10 09:30:00,117.96,117.97,117.5,117.87,441232.0,109.5816,109.5909,109.1543,109.498,441232.0
2022-08-10 09:35:00,117.89,118.39,117.73,118.39,308695.0,109.5166,109.9811,109.3679,109.9811,308695.0
2022-08-10 09:40:00,118.39,118.96,118.38,118.71,339872.0,109.9811,110.5106,109.9718,110.2783,339872.0
2022-08-10 09:45:00,118.71,119.37,118.7,119.14,391871.0,110.2783,110.8915,110.269,110.6778,391871.0
2022-08-10 09:50:00,119.14,119.22,118.71,118.86,230005.0,110.6778,110.7521,110.2783,110.4177,230005.0
2022-08-10 09:55:00,118.85,118.96,118.52,118.57,228593.0,110.4084,110.5106,110.1018,110.1483,228593.0
2022-08-10 10:00:00,118.58,118.85,118.53,118.84,143432.0,110.1576,110.4084,110.1111,110.3991,143432.0
2022-08-10 10:05:00,118.85,119.05,118.68,118.95,165712.0,110.4084,110.5942,110.2505,110.5013,165712.0
2022-08-10 10:10:00,118.95,119.16,118.84,118.84,169698.0,110.5013,110.6964,110.3991,110.3991,169698.0
2022-08-10 10:15:00,118.83,118.95,118.67,118.83,83250.0,110.3898,110.5013,110.2412,110.3898,83250.0
2022-08-10 10:20:00,118.83,118.83,118.36,118.42,143240.0,110.3898,110.3898,109.9532,110.0089,143240.0
2022-08-10 10:25:00,118.39,118.46,118.24,118.28,110826.0,109.9811,110.0461,109.8417,109.8789,110826.0
2022-08-10 10:30:00,118.27,118.48,118.12,118.48,174933.0,109.8696,110.0647,109.7302,110.0647,174933.0
2022-08-10 10:35:00,118.49,118.57,118.31,118.32,131076.0,110.074,110.1483,109.9068,109.916,131076.0
2022-08-10 10:40:00,118.33,118.47,118.24,118.38,104331.0,109.9253,110.0554,109.8417,109.9718,104331.0
2022-08-10 10:45:00,118.38,118.51,118.21,118.28,127506.0,109.9718,110.0925,109.8139,109.8789,127506.0
2022-08-10 10:50:00,118.28,118.37,118.23,118.25,90235.0,109.8789,109.9625,109.8324,109.851,90235.0
2022-08-10 10:55:00,118.25,118.59,118.2,118.41,133979.0,109.851,110.1669,109.8046,109.9996,133979.0
2022-08-10 11:00:00,118.43,119.03,118.42,118.99,202003.0,110.0182,110.5756,110.0089,110.5385,202003.0
2022-08-10 11:05:00,118.97,118.99,118.66,118.82,125867.0,110.5199,110.5385,110.2319,110.3805,125867.0
2022-08-10 11:10:00,118.82,118.89,118.67,118.85,105770.0,110.3805,110.4456,110.2412,110.4084,105770.0
2022-08-10 11:15:00,118.86,118.92,118.4,118.46,98442.0,110.4177,110.4734,109.9904,110.0461,98442.0
2022-08-10 11:20:00,118.44,118.56,118.38,118.55,77727.0,110.0275,110.139,109.9718,110.1297,77727.0
2022-08-10 11:25:00,118.56,118.57,118.2,118.25,78733.0,110.139,110.1483,109.8046,109.851,78733.0
2022-08-10 11:30:00,118.26,118.44,118.23,118.36,88827.0,109.8603,110.0275,109.8324,109.9532,88827.0
2022-08-10 11:35:00,118.39,118.52,118.25,118.27,96566.0,109.9811,110.1018,109.851,109.8696,96566.0
2022-08-10 11:40:00,118.25,118.4,118.21,118.38,57299.0,109.851,109.9904,109.8139,109.9718,57299.0
2022-08-10 11:45:00,118.39,118.64,118.35,118.64,93918.0,109.9811,110.2133,109.9439,110.2133,93918.0
2022-08-10 11:50:00,118.64,118.65,118.51,118.58,77753.0,110.2133,110.2226,110.0925,110.1576,77753.0
2022-08-10 11:55:00,118.59,118.7,118.55,118.69,82390.0,110.1669,110.269,110.1297,110.2598,82390.0
2022-08-10 12:00:00,118.69,118.87,118.68,118.76,58396.0,110.2598,110.427,110.2505,110.3248,58396.0
2022-08-10 12:05:00,118.77,118.78,118.65,118.71,64335.0,110.3341,110.3434,110.2226,110.2783,64335.0
2022-08-10 12:10:00,118.72,118.76,118.58,118.62,59720.0,110.2876,110.3248,110.1576,110.1947,59720.0
2022-08-10 12:15:00,118.63,118.65,118.27,118.32,71500.0,110.204,110.2226,109.8696,109.916,71500.0
2022-08-10 12:20:00,118.31,118.46,118.31,118.41,84225.0,109.9068,110.0461,109.9068,109.9996,84225.0
2022-08-10 12:25:00,118.4,118.56,118.32,118.54,64323.0,109.9904,110.139,109.916,110.1204,64323.0
2022-08-10 12:30:00,118.54,118.54,118.43,118.48,66855.0,110.1204,110.1204,110.0182,110.0647,66855.0
2022-08-10 12:35:00,118.48,118.56,118.43,118.53,55947.0,110.0647,110.139,110.0182,110.1111,55947.0
2022-08-10 12:40:00,118.54,118.61,118.51,118.56,112633.0,110.1204,110.1854,110.0925,110.139,112633.0
2022-08-10 12:45:00,118.55,118.57,118.39,118.45,65113.0,110.1297,110.1483,109.9811,110.0368,65113.0
2022-08-10 12:50:00,118.45,118.66,118.39,118.65,75174.0,110.0368,110.2319,109.9811,110.2226,75174.0
2022-08-10 12:55:00,118.66,118.71,118.41,118.42,94715.0,110.2319,110.2783,109.9996,110.0089,94715.0
2022-08-10 13:00:00,118.42,118.43,118.34,118.39,50407.0,110.0089,110.0182,109.9346,109.9811,50407.0
2022-08-10 13:05:00,118.39,118.55,118.34,118.55,45774.0,109.9811,110.1297,109.9346,110.1297,45774.0
2022-08-10 13:10:00,118.55,118.56,118.42,118.49,48502.0,110.1297,110.139,110.0089,110.074,48502.0
2022-08-10 13:15:00,118.49,118.62,118.44,118.61,58740.0,110.074,110.1947,110.0275,110.1854,58740.0
2022-08-10 13:20:00,118.59,118.62,118.51,118.53,34242.0,110.1669,110.1947,110.0925,110.1111,34242.0
2022-08-10 13:25:00,118.52,118.52,118.28,118.3,54198.0,110.1018,110.1018,109.8789,109.8975,54198.0
2022-08-10 13:30:00,118.29,118.3,118.16,118.29,89982.0,109.8882,109.8975,109.7674,109.8882,89982.0
2022-08-10 13:35:00,118.3,118.35,118.26,118.33,51007.0,109.8975,109.9439,109.8603,109.9253,51007.0
2022-08-10 13:40:00,118.33,118.37,118.22,118.34,46684.0,109.9253,109.9625,109.8231,109.9346,46684.0
2022-08-10 13:45:00,118.34,118.39,118.32,118.36,53271.0,109.9346,109.9811,109.916,109.9532,53271.0
2022-08-10 13:50:00,118.36,118.39,118.28,118.3,41953.0,109.9532,109.9811,109.8789,109.8975,41953.0
2022-08-10 13:55:00,118.31,118.32,118.22,118.27,34883.0,109.9068,109.916,109.8231,109.8696,34883.0
2022-08-10 14:00:00,118.28,118.38,118.26,118.38,39264.0,109.8789,109.9718,109.8603,109.9718,39264.0
2022-08-10 14:05:00,118.39,118.41,118.24,118.24,41712.0,109.9811,109.9996,109.8417,109.8417,41712.0
2022-08-10 14:10:00,118.25,118.3,118.13,118.14,36003.0,109.851,109.8975,109.7395,109.7488,36003.0
2022-08-10 14:15:00,118.15,118.18,118.08,118.09,37166.0,109.7581,109.786,109.6931,109.7024,37166.0
2022-08-10 14:20:00,118.09,118.15,118.05,118.06,59562.0,109.7024,109.7581,109.6652,109.6745,59562.0
2022-08-10 14:25:00,118.07,118.1,118.0,118.02,86345.0,109.6838,109.7117,109.6188,109.6373,86345.0
2022-08-10 14:30:00,118.01,118.06,117.98,118.06,64839.0,109.6281,109.6745,109.6002,109.6745,64839.0
2022-08-10 14:35:00,118.06,118.22,118.05,118.1,50670.0,109.6745,109.8231,109.6652,109.7117,50670.0
2022-08-10 14:40:00,118.1,118.19,118.1,118.18,61230.0,109.7117,109.7953,109.7117,109.786,61230.0
2022-08-10 14:45:00,118.18,118.23,117.99,117.99,105022.0,109.786,109.8324,109.6095,109.6095,105022.0
2022-08-10 14:50:00,117.98,118.02,117.87,117.93,56206.0,109.6002,109.6373,109.498,109.5537,56206.0
2022-08-10 14:55:00,117.92,117.96,117.85,117.88,40969.0,109.5445,109.5816,109.4794,109.5073,40969.0
2022-08-10 15:00:00,117.89,117.98,117.82,117.96,43286.0,109.5166,109.6002,109.4516,109.5816,43286.0
2022-08-10 15:05:00,117.98,118.02,117.86,117.86,50602.0,109.6002,109.6373,109.4887,109.4887,50602.0
2022-08-10 15:10:00,117.85,118.01,117.8,118.01,75837.0,109.4794,109.6281,109.433,109.6281,75837.0
2022-08-10 15:15:00,118.0,118.26,117.98,118.19,79357.0,109.6188,109.8603,109.6002,109.7953,79357.0
2022-08-10 15:20:00,118.2,118.37,118.17,118.34,90287.0,109.8046,109.9625,109.7767,109.9346,90287.0
2022-08-10 15:25:00,118.36,118.37,118.28,118.31,92628.0,109.9532,109.9625,109.8789,109.9068,92628.0
2022-08-10 15:30:00,118.3,118.39,118.24,118.37,82298.0,109.8975,109.9811,109.8417,109.9625,82298.0
2022-08-10 15:35:00,118.37,118.64,118.36,118.62,149353.0,109.9625,110.2133,109.9532,110.1947,149353.0
2022-08-10 15:40:00,118.62,118.62,118.43,118.44,136825.0,110.1947,110.1947,110.0182,110.0275,136825.0
2022-08-10 15:45:00,118.45,118.47,118.26,118.27,166129.0,110.0368,110.0554,109.8603,109.8696,166129.0
2022-08-10 15:50:00,118.26,118.29,118.07,118.21,210545.0,109.8603,109.8882,109.6838,109.8139,210545.0
2022-08-10 15:55:00,118.22,118.47,118.18,118.37,689903.0,109.8231,110.0554,109.786,109.9625,689903.0
2022-08-11 09:30:00,119.9,121.2,119.86,121.06,495106.0,111.3838,112.5915,111.3467,112.4614,495106.0
2022-08-11 09:35:00,121.06,121.12,120.51,120.65,188955.0,112.4614,112.5172,111.9505,112.0805,188955.0
2022-08-11 09:40:00,120.69,120.77,120.23,120.31,159943.0,112.1177,112.192,111.6904,111.7647,159943.0
2022-08-11 09:45:00,120.31,120.65,120.28,120.38,108011.0,111.7647,112.0805,111.7368,111.8297,108011.0
2022-08-11 09:50:00,120.39,120.72,120.34,120.7,113266.0,111.839,112.1456,111.7926,112.127,113266.0
2022-08-11 09:55:00,120.69,120.81,120.47,120.69,104121.0,112.1177,112.2292,111.9133,112.1177,104121.0
2022-08-11 10:00:00,120.69,120.97,120.66,120.73,176710.0,112.1177,112.3778,112.0898,112.1549,176710.0
2022-08-11 10:05:00,120.72,121.13,120.71,121.08,178056.0,112.1456,112.5265,112.1363,112.48,178056.0
2022-08-11 10:10:00,121.09,121.15,120.98,120.98,164633.0,112.4893,112.545,112.3871,112.3871,164633.0
2022-08-11 10:15:00,120.98,121.0,120.86,120.92,167231.0,112.3871,112.4057,112.2756,112.3314,167231.0
2022-08-11 10:20:00,120.92,120.94,120.54,120.54,122567.0,112.3314,112.3499,111.9784,111.9784,122567.0
2022-08-11 10:25:00,120.56,120.65,120.49,120.57,112181.0,111.9969,112.0805,111.9319,112.0062,112181.0
2022-08-11 10:30:00,120.57,120.69,120.47,120.57,127599.0,112.0062,112.1177,111.9133,112.0062,127599.0
2022-08-11 10:35:00,120.57,120.74,120.53,120.55,96733.0,112.0062,112.1642,111.9691,111.9876,96733.0
2022-08-11 10:40:00,120.56,120.57,120.39,120.41,111142.0,111.9969,112.0062,111.839,111.8576,111142.0
2022-08-11 10:45:00,120.42,120.43,120.21,120.33,70656.0,111.8669,111.8762,111.6718,111.7833,70656.0
2022-08-11 10:50:00,120.32,120.51,120.27,120.49,55527.0,111.774,111.9505,111.7275,111.9319,55527.0
2022-08-11 10:55:00,120.49,120.7,120.49,120.52,63389.0,111.9319,112.127,111.9319,111.9598,63389.0
2022-08-11 11:00:00,120.52,120.52,120.15,120.26,86353.0,111.9598,111.9598,111.6161,111.7182,86353.0
2022-08-11 11:05:00,120.25,120.31,119.81,119.89,181497.0,111.709,111.7647,111.3002,111.3745,181497.0
2022-08-11 11:10:00,119.87,119.92,119.73,119.85,86855.0,111.3559,111.4024,111.2259,111.3374,86855.0
2022-08-11 11:15:00,119.85,120.01,119.7,119.7,52340.0,111.3374,111.486,111.198,111.198,52340.0
2022-08-11 11:20:00,119.72,119.96,119.69,119.74,72616.0,111.2166,111.4396,111.1887,111.2352,72616.0
2022-08-11 11:25:00,119.72,120.09,119.63,120.05,119284.0,111.2166,111.5603,111.133,111.5232,119284.0
2022-08-11 11:30:00,120.05,120.05,119.53,119.55,126103.0,111.5232,111.5232,111.0401,111.0587,126103.0
2022-08-11 11:35:00,119.55,119.65,119.32,119.46,93340.0,111.0587,111.1516,110.845,110.9751,93340.0
2022-08-11 11:40:00,119.44,119.73,119.43,119.67,72709.0,110.9565,111.2259,110.9472,111.1702,72709.0
2022-08-11 11:45:00,119.66,119.73,119.62,119.66,32434.0,111.1609,111.2259,111.1237,111.1609,32434.0
2022-08-11 11:50:00,119.65,119.65,119.39,119.39,26941.0,111.1516,111.1516,110.91,110.91,26941.0
2022-08-11 11:55:00,119.4,119.72,119.38,119.63,45312.0,110.9193,111.2166,110.9008,111.133,45312.0
2022-08-11 12:00:00,119.64,119.88,119.63,119.78,49395.0,111.1423,111.3652,111.133,111.2723,49395.0
2022-08-11 12:05:00,119.79,119.82,119.54,119.56,50014.0,111.2816,111.3095,111.0494,111.068,50014.0
2022-08-11 12:10:00,119.58,119.61,119.38,119.49,81686.0,111.0865,111.1144,110.9008,111.0029,81686.0
2022-08-11 12:15:00,119.5,119.61,119.43,119.44,40156.0,111.0122,111.1144,110.9472,110.9565,40156.0
2022-08-11 12:20:00,119.43,119.45,119.31,119.35,75168.0,110.9472,110.9658,110.8357,110.8729,75168.0
2022-08-11 12:25:00,119.35,119.5,119.34,119.48,130109.0,110.8729,111.0122,110.8636,110.9936,130109.0
2022-08-11 12:30:00,119.49,119.6,119.48,119.49,108760.0,111.0029,111.1051,110.9936,111.0029,108760.0
2022-08-11 12:35:00,119.5,119.59,119.44,119.55,84098.0,111.0122,111.0958,110.9565,111.0587,84098.0
2022-08-11 12:40:00,119.55,119.63,119.52,119.61,52436.0,111.0587,111.133,111.0308,111.1144,52436.0
2022-08-11 12:45:00,119.62,119.68,119.57,119.63,74633.0,111.1237,111.1794,111.0773,111.133,74633.0
2022-08-11 12:50:00,119.62,119.78,119.59,119.69,151737.0,111.1237,111.2723,111.0958,111.1887,151737.0
2022-08-11 12:55:00,119.69,119.8,119.65,119.75,188566.0,111.1887,111.2909,111.1516,111.2445,188566.0
2022-08-11 13:00:00,119.74,119.81,119.61,119.63,62212.0,111.2352,111.3002,111.1144,111.133,62212.0
2022-08-11 13:05:00,119.63,119.86,119.59,119.69,115870.0,111.133,111.3467,111.0958,111.1887,115870.0
2022-08-11 13:10:00,119.69,119.72,119.54,119.61,50963.0,111.1887,111.2166,111.0494,111.1144,50963.0
2022-08-11 13:15:00,119.63,119.87,119.58,119.8,43550.0,111.133,111.3559,111.0865,111.2909,43550.0
2022-08-11 13:20:00,119.78,119.84,119.68,119.68,38974.0,111.2723,111.3281,111.1794,111.1794,38974.0
2022-08-11 13:25:00,119.69,119.75,119.64,119.68,30509.0,111.1887,111.2445,111.1423,111.1794,30509.0
2022-08-11 13:30:00,119.67,119.71,119.55,119.55,28069.0,111.1702,111.2073,111.0587,111.0587,28069.0
2022-08-11 13:35:00,119.56,119.68,119.56,119.65,19185.0,111.068,111.1794,111.068,111.1516,19185.0
2022-08-11 13:40:00,119.64,119.87,119.6,119.84,52263.0,111.1423,111.3559,111.1051,111.3281,52263.0
2022-08-11 13:45:00,119.83,119.86,119.71,119.81,46768.0,111.3188,111.3467,111.2073,111.3002,46768.0
2022-08-11 13:50:00,119.83,119.87,119.66,119.67,38373.0,111.3188,111.3559,111.1609,111.1702,38373.0
2022-08-11 13:55:00,119.67,119.76,119.64,119.73,34218.0,111.1702,111.2538,111.1423,111.2259,34218.0
2022-08-11 14:00:00,119.73,119.74,119.58,119.65,43184.0,111.2259,111.2352,111.0865,111.1516,43184.0
2022-08-11 14:05:00,119.64,119.78,119.51,119.76,56265.0,111.1423,111.2723,111.0215,111.2538,56265.0
2022-08-11 14:10:00,119.77,119.86,119.74,119.76,48539.0,111.2631,111.3467,111.2352,111.2538,48539.0
2022-08-11 14:15:00,119.77,119.91,119.75,119.89,25274.0,111.2631,111.3931,111.2445,111.3745,25274.0
2022-08-11 14:20:00,119.87,119.91,119.79,119.9,24884.0,111.3559,111.3931,111.2816,111.3838,24884.0
2022-08-11 14:25:00,119.89,119.98,119.85,119.94,41965.0,111.3745,111.4581,111.3374,111.421,41965.0
2022-08-11 14:30:00,119.94,119.96,119.74,119.78,60048.0,111.421,111.4396,111.2352,111.2723,60048.0
2022-08-11 14:35:00,119.78,119.85,119.72,119.82,42766.0,111.2723,111.3374,111.2166,111.3095,42766.0
2022-08-11 14:40:00,119.83,119.9,119.8,119.9,55454.0,111.3188,111.3838,111.2909,111.3838,55454.0
2022-08-11 14:45:00,119.9,119.94,119.7,119.72,61498.0,111.3838,111.421,111.198,111.2166,61498.0
2022-08-11 14:50:00,119.73,119.75,119.46,119.46,64340.0,111.2259,111.2445,110.9751,110.9751,64340.0
2022-08-11 14:55:00,119.47,119.74,119.47,119.68,78055.0,110.9844,111.2352,110.9844,111.1794,78055.0
2022-08-11 15:00:00,119.68,119.74,119.62,119.73,60769.0,111.1794,111.2352,111.1237,111.2259,60769.0
2022-08-11 15:05:00,119.73,119.74,119.59,119.73,60096.0,111.2259,111.2352,111.0958,111.2259,60096.0
2022-08-11 15:10:00,119.73,119.79,119.6,119.75,81825.0,111.2259,111.2816,111.1051,111.2445,81825.0
2022-08-11 15:15:00,119.75,119.94,119.68,119.92,62897.0,111.2445,111.421,111.1794,111.4024,62897.0
2022-08-11 15:20:00,119.91,120.02,119.89,119.94,68621.0,111.3931,111.4953,111.3745,111.421,68621.0
2022-08-11 15:25:00,119.94,120.1,119.93,120.04,63563.0,111.421,111.5696,111.4117,111.5139,63563.0
2022-08-11 15:30:00,120.05,120.19,119.95,120.17,74971.0,111.5232,111.6532,111.4303,111.6346,74971.0
2022-08-11 15:35:00,120.15,120.15,119.91,119.98,89730.0,111.6161,111.6161,111.3931,111.4581,89730.0
2022-08-11 15:40:00,119.98,120.02,119.89,119.98,105477.0,111.4581,111.4953,111.3745,111.4581,105477.0
2022-08-11 15:45:00,119.99,120.13,119.95,120.09,148467.0,111.4674,111.5975,111.4303,111.5603,148467.0
2022-08-11 15:50:00,120.06,120.18,119.97,120.05,238218.0,111.5325,111.6439,111.4488,111.5232,238218.0
2022-08-11 15:55:00,120.04,120.17,119.97,120.17,407051.0,111.5139,111.6346,111.4488,111.6346,407051.0
2022-08-12 09:30:00,120.67,120.84,120.31,120.61,260030.0,112.0991,112.2571,111.7647,112.0434,260030.0
2022-08-12 09:35:00,120.62,120.72,120.34,120.5,78965.0,112.0527,112.1456,111.7926,111.9412,78965.0
2022-08-12 09:40:00,120.51,120.74,120.44,120.66,91532.0,111.9505,112.1642,111.8855,112.0898,91532.0
2022-08-12 09:45:00,120.68,120.68,120.25,120.25,76273.0,112.1084,112.1084,111.709,111.709,76273.0
2022-08-12 09:50:00,120.28,120.45,120.03,120.07,102333.0,111.7368,111.8948,111.5046,111.5417,102333.0
2022-08-12 09:55:00,120.08,120.13,119.84,119.88,152511.0,111.551,111.5975,111.3281,111.3652,152511.0
2022-08-12 10:00:00,119.86,119.87,119.52,119.64,177036.0,111.3467,111.3559,111.0308,111.1423,177036.0
2022-08-12 10:05:00,119.66,119.84,119.44,119.73,96588.0,111.1609,111.3281,110.9565,111.2259,96588.0
2022-08-12 10:10:00,119.71,119.91,119.68,119.69,77831.0,111.2073,111.3931,111.1794,111.1887,77831.0
2022-08-12 10:15:00,119.69,119.85,119.56,119.84,49728.0,111.1887,111.3374,111.068,111.3281,49728.0
2022-08-12 10:20:00,119.84,119.85,119.71,119.77,94148.0,111.3281,111.3374,111.2073,111.2631,94148.0
2022-08-12 10:25:00,119.76,119.9,119.69,119.9,43770.0,111.2538,111.3838,111.1887,111.3838,43770.0
2022-08-12 10:30:00,119.91,120.08,119.89,120.02,111489.0,111.3931,111.551,111.3745,111.4953,111489.0
2022-08-12 10:35:00,120.02,120.12,119.97,120.12,72021.0,111.4953,111.5882,111.4488,111.5882,72021.0
2022-08-12 10:40:00,120.11,120.18,120.07,120.14,83760.0,111.5789,111.6439,111.5417,111.6068,83760.0
2022-08-12 10:45:00,120.14,120.48,120.1,120.47,105705.0,111.6068,111.9226,111.5696,111.9133,105705.0
2022-08-12 10:50:00,120.5,120.59,120.43,120.46,94138.0,111.9412,112.0248,111.8762,111.904,94138.0
2022-08-12 10:55:00,120.47,120.48,120.29,120.32,85343.0,111.9133,111.9226,111.7461,111.774,85343.0
2022-08-12 11:00:00,120.33,120.51,120.26,120.43,69154.0,111.7833,111.9505,111.7182,111.8762,69154.0
2022-08-12 11:05:00,120.45,120.52,120.3,120.35,42270.0,111.8948,111.9598,111.7554,111.8019,42270.0
2022-08-12 11:10:00,120.32,120.49,120.32,120.46,42020.0,111.774,111.9319,111.774,111.904,42020.0
2022-08-12 11:15:00,120.47,120.8,120.44,120.77,62608.0,111.9133,112.2199,111.8855,112.192,62608.0
2022-08-12 11:20:00,120.76,120.89,120.75,120.89,71961.0,112.1827,112.3035,112.1734,112.3035,71961.0
2022-08-12 11:25:00,120.89,121.12,120.88,121.02,119039.0,112.3035,112.5172,112.2942,112.4243,119039.0
2022-08-12 11:30:00,121.01,121.04,120.88,120.98,89884.0,112.415,112.4428,112.2942,112.3871,89884.0
2022-08-12 11:35:00,120.97,121.15,120.96,121.13,107199.0,112.3778,112.545,112.3685,112.5265,107199.0
2022-08-12 11:40:00,121.12,121.12,120.88,120.99,104262.0,112.5172,112.5172,112.2942,112.3964,104262.0
2022-08-12 11:45:00,120.99,121.09,120.97,120.98,61430.0,112.3964,112.4893,112.3778,112.3871,61430.0
2022-08-12 11:50:00,120.99,121.02,120.86,120.9,60720.0,112.3964,112.4243,112.2756,112.3128,60720.0
2022-08-12 11:55:00,120.91,120.95,120.83,120.88,43336.0,112.3221,112.3592,112.2478,112.2942,43336.0
2022-08-12 12:00:00,120.88,120.89,120.78,120.89,35744.0,112.2942,112.3035,112.2013,112.3035,35744.0
2022-08-12 12:05:00,120.91,120.93,120.85,120.92,49359.0,112.3221,112.3407,112.2663,112.3314,49359.0
2022-08-12 12:10:00,120.93,121.05,120.87,120.98,61773.0,112.3407,112.4521,112.2849,112.3871,61773.0
2022-08-12 12:15:00,120.98,121.08,120.95,120.98,51675.0,112.3871,112.48,112.3592,112.3871,51675.0
2022-08-12 12:20:00,120.99,121.19,120.98,121.17,73840.0,112.3964,112.5822,112.3871,112.5636,73840.0
2022-08-12 12:25:00,121.17,121.2,121.09,121.18,62396.0,112.5636,112.5915,112.4893,112.5729,62396.0
2022-08-12 12:30:00,121.19,121.3,121.13,121.14,60442.0,112.5822,112.6844,112.5265,112.5357,60442.0
2022-08-12 12:35:00,121.13,121.17,121.03,121.05,70908.0,112.5265,112.5636,112.4336,112.4521,70908.0
2022-08-12 12:40:00,121.04,121.12,120.96,121.09,33706.0,112.4428,112.5172,112.3685,112.4893,33706.0
2022-08-12 12:45:00,121.08,121.12,121.05,121.09,33991.0,112.48,112.5172,112.4521,112.4893,33991.0
2022-08-12 12:50:00,121.09,121.19,121.08,121.17,59696.0,112.4893,112.5822,112.48,112.5636,59696.0
2022-08-12 12:55:00,121.16,121.27,121.14,121.27,49594.0,112.5543,112.6565,112.5357,112.6565,49594.0
2022-08-12 13:00:00,121.28,121.38,121.23,121.38,65171.0,112.6658,112.7587,112.6194,112.7587,65171.0
2022-08-12 13:05:00,121.39,121.45,121.33,121.38,69218.0,112.768,112.8237,112.7122,112.7587,69218.0
2022-08-12 13:10:00,121.39,121.44,121.35,121.39,50630.0,112.768,112.8144,112.7308,112.768,50630.0
2022-08-12 13:15:00,121.41,121.51,121.41,121.45,48604.0,112.7866,112.8795,112.7866,112.8237,48604.0
2022-08-12 13:20:00,121.44,121.53,121.43,121.47,65756.0,112.8144,112.898,112.8051,112.8423,65756.0
2022-08-12 13:25:00,121.47,121.54,121.46,121.52,50454.0,112.8423,112.9073,112.833,112.8888,50454.0
2022-08-12 13:30:00,121.53,121.6,121.49,121.49,58732.0,112.898,112.9631,112.8609,112.8609,58732.0
2022-08-12 13:35:00,121.49,121.54,121.37,121.44,39617.0,112.8609,112.9073,112.7494,112.8144,39617.0
2022-08-12 13:40:00,121.44,121.51,121.39,121.46,40498.0,112.8144,112.8795,112.768,112.833,40498.0
2022-08-12 13:45:00,121.46,121.51,121.41,121.51,53500.0,112.833,112.8795,112.7866,112.8795,53500.0
2022-08-12 13:50:00,121.5,121.65,121.5,121.55,41382.0,112.8702,113.0095,112.8702,112.9166,41382.0
2022-08-12 13:55:00,121.56,121.59,121.53,121.54,30956.0,112.9259,112.9538,112.898,112.9073,30956.0
2022-08-12 14:00:00,121.55,121.6,121.49,121.52,33811.0,112.9166,112.9631,112.8609,112.8888,33811.0
2022-08-12 14:05:00,121.53,121.54,121.4,121.45,42874.0,112.898,112.9073,112.7773,112.8237,42874.0
2022-08-12 14:10:00,121.45,121.46,121.41,121.44,31871.0,112.8237,112.833,112.7866,112.8144,31871.0
2022-08-12 14:15:00,121.44,121.5,121.43,121.45,40005.0,112.8144,112.8702,112.8051,112.8237,40005.0
2022-08-12 14:20:00,121.46,121.46,121.4,121.4,33514.0,112.833,112.833,112.7773,112.7773,33514.0
2022-08-12 14:25:00,121.41,121.44,121.33,121.43,38580.0,112.7866,112.8144,112.7122,112.8051,38580.0
2022-08-12 14:30:00,121.43,121.63,121.4,121.62,47381.0,112.8051,112.9909,112.7773,112.9816,47381.0
2022-08-12 14:35:00,121.61,121.63,121.49,121.52,38838.0,112.9724,112.9909,112.8609,112.8888,38838.0
2022-08-12 14:40:00,121.52,121.53,121.43,121.43,49061.0,112.8888,112.898,112.8051,112.8051,49061.0
2022-08-12 14:45:00,121.44,121.49,121.38,121.49,54979.0,112.8144,112.8609,112.7587,112.8609,54979.0
2022-08-12 14:50:00,121.48,121.52,121.36,121.39,39049.0,112.8516,112.8888,112.7401,112.768,39049.0
2022-08-12 14:55:00,121.38,121.38,121.31,121.34,44211.0,112.7587,112.7587,112.6937,112.7215,44211.0
2022-08-12 15:00:00,121.34,121.37,121.26,121.36,50757.0,112.7215,112.7494,112.6472,112.7401,50757.0
2022-08-12 15:05:00,121.36,121.5,121.34,121.5,61540.0,112.7401,112.8702,112.7215,112.8702,61540.0
2022-08-12 15:10:00,121.5,121.65,121.49,121.59,56665.0,112.8702,113.0095,112.8609,112.9538,56665.0
2022-08-12 15:15:00,121.59,121.76,121.59,121.75,67730.0,112.9538,113.1117,112.9538,113.1024,67730.0
2022-08-12 15:20:00,121.73,121.76,121.63,121.69,96437.0,113.0838,113.1117,112.9909,113.0467,96437.0
2022-08-12 15:25:00,121.68,121.81,121.66,121.77,75732.0,113.0374,113.1582,113.0188,113.121,75732.0
2022-08-12 15:30:00,121.78,121.8,121.63,121.64,73012.0,113.1303,113.1489,112.9909,113.0002,73012.0
2022-08-12 15:35:00,121.64,121.7,121.6,121.64,71767.0,113.0002,113.056,112.9631,113.0002,71767.0
2022-08-12 15:40:00,121.64,121.87,121.62,121.86,108523.0,113.0002,113.2139,112.9816,113.2046,108523.0
2022-08-12 15:45:00,121.86,121.92,121.76,121.9,153022.0,113.2046,113.2603,113.1117,113.2418,153022.0
2022-08-12 15:50:00,121.91,121.96,121.83,121.89,198107.0,113.2511,113.2975,113.1767,113.2325,198107.0
2022-08-12 15:55:00,121.89,122.25,121.88,122.12,648679.0,113.2325,113.5669,113.2232,113.4461,648679.0
2022-08-15 09:30:00,121.14,121.14,120.6,120.91,286388.0,112.5357,112.5357,112.0341,112.3221,286388.0
2022-08-15 09:35:00,120.96,121.27,120.84,121.2,83757.0,112.3685,112.6565,112.2571,112.5915,83757.0
2022-08-15 09:40:00,121.24,121.34,121.04,121.11,67423.0,112.6286,112.7215,112.4428,112.5079,67423.0
2022-08-15 09:45:00,121.11,121.53,121.1,121.39,106716.0,112.5079,112.898,112.4986,112.768,106716.0
2022-08-15 09:50:00,121.4,121.72,121.37,121.61,108213.0,112.7773,113.0745,112.7494,112.9724,108213.0
2022-08-15 09:55:00,121.63,121.69,121.47,121.57,96943.0,112.9909,113.0467,112.8423,112.9352,96943.0
2022-08-15 10:00:00,121.57,121.57,121.13,121.26,140445.0,112.9352,112.9352,112.5265,112.6472,140445.0
2022-08-15 10:05:00,121.25,121.32,121.15,121.17,92644.0,112.6379,112.703,112.545,112.5636,92644.0
2022-08-15 10:10:00,121.2,121.23,120.96,121.09,77869.0,112.5915,112.6194,112.3685,112.4893,77869.0
2022-08-15 10:15:00,121.1,121.23,121.07,121.21,38244.0,112.4986,112.6194,112.4707,112.6008,38244.0
2022-08-15 10:20:00,121.21,121.35,121.18,121.25,35851.0,112.6008,112.7308,112.5729,112.6379,35851.0
2022-08-15 10:25:00,121.24,121.41,121.23,121.34,43884.0,112.6286,112.7866,112.6194,112.7215,43884.0
2022-08-15 10:30:00,121.34,121.56,121.3,121.54,106190.0,112.7215,112.9259,112.6844,112.9073,106190.0
2022-08-15 10:35:00,121.52,121.6,121.3,121.32,55124.0,112.8888,112.9631,112.6844,112.703,55124.0
2022-08-15 10:40:00,121.32,121.39,121.32,121.35,30775.0,112.703,112.768,112.703,112.7308,30775.0
2022-08-15 10:45:00,121.36,121.37,121.21,121.21,43720.0,112.7401,112.7494,112.6008,112.6008,43720.0
2022-08-15 10:50:00,121.22,121.31,121.09,121.09,47868.0,112.6101,112.6937,112.4893,112.4893,47868.0
2022-08-15 10:55:00,121.08,121.2,121.05,121.16,88932.0,112.48,112.5915,112.4521,112.5543,88932.0
2022-08-15 11:00:00,121.16,121.42,121.16,121.23,30480.0,112.5543,112.7959,112.5543,112.6194,30480.0
2022-08-15 11:05:00,121.24,121.32,121.18,121.25,30780.0,112.6286,112.703,112.5729,112.6379,30780.0
2022-08-15 11:10:00,121.27,121.39,121.22,121.31,53981.0,112.6565,112.768,112.6101,112.6937,53981.0
2022-08-15 11:15:00,121.28,121.41,121.25,121.32,42962.0,112.6658,112.7866,112.6379,112.703,42962.0
2022-08-15 11:20:00,121.32,121.37,121.18,121.19,118532.0,112.703,112.7494,112.5729,112.5822,118532.0
2022-08-15 11:25:00,121.2,121.3,121.11,121.3,102747.0,112.5915,112.6844,112.5079,112.6844,102747.0
2022-08-15 11:30:00,121.3,121.36,121.22,121.25,90944.0,112.6844,112.7401,112.6101,112.6379,90944.0
2022-08-15 11:35:00,121.27,121.43,121.26,121.42,50932.0,112.6565,112.8051,112.6472,112.7959,50932.0
2022-08-15 11:40:00,121.41,121.6,121.38,121.56,97245.0,112.7866,112.9631,112.7587,112.9259,97245.0
2022-08-15 11:45:00,121.56,121.72,121.52,121.67,124291.0,112.9259,113.0745,112.8888,113.0281,124291.0
2022-08-15 11:50:00,121.67,121.8,121.62,121.77,57864.0,113.0281,113.1489,112.9816,113.121,57864.0
2022-08-15 11:55:00,121.76,121.83,121.69,121.69,51623.0,113.1117,113.1767,113.0467,113.0467,51623.0
2022-08-15 12:00:00,121.69,121.69,121.56,121.69,38357.0,113.0467,113.0467,112.9259,113.0467,38357.0
2022-08-15 12:05:00,121.69,121.77,121.65,121.73,18353.0,113.0467,113.121,113.0095,113.0838,18353.0
2022-08-15 12:10:00,121.72,121.98,121.7,121.77,136363.0,113.0745,113.3161,113.056,113.121,136363.0
2022-08-15 12:15:00,121.78,121.91,121.69,121.7,37245.0,113.1303,113.2511,113.0467,113.056,37245.0
2022-08-15 12:20:00,121.71,121.86,121.68,121.85,41364.0,113.0653,113.2046,113.0374,113.1953,41364.0
2022-08-15 12:25:00,121.85,121.91,121.75,121.88,46031.0,113.1953,113.2511,113.1024,113.2232,46031.0
2022-08-15 12:30:00,121.87,122.12,121.87,122.12,63613.0,113.2139,113.4461,113.2139,113.4461,63613.0
2022-08-15 12:35:00,122.13,122.21,122.04,122.16,77602.0,113.4554,113.5297,113.3718,113.4833,77602.0
2022-08-15 12:40:00,122.17,122.4,122.1,122.38,88893.0,113.4926,113.7062,113.4276,113.6877,88893.0
2022-08-15 12:45:00,122.38,122.65,122.32,122.48,150643.0,113.6877,113.9385,113.6319,113.7806,150643.0
2022-08-15 12:50:00,122.48,122.65,122.46,122.62,66134.0,113.7806,113.9385,113.762,113.9106,66134.0
2022-08-15 12:55:00,122.63,122.64,122.5,122.56,51956.0,113.9199,113.9292,113.7991,113.8549,51956.0
2022-08-15 13:00:00,122.56,122.57,122.27,122.32,57664.0,113.8549,113.8642,113.5855,113.6319,57664.0
2022-08-15 13:05:00,122.34,122.46,122.3,122.42,48289.0,113.6505,113.762,113.6134,113.7248,48289.0
2022-08-15 13:10:00,122.41,122.42,122.21,122.22,35474.0,113.7155,113.7248,113.5297,113.539,35474.0
2022-08-15 13:15:00,122.22,122.25,122.09,122.12,36114.0,113.539,113.5669,113.4183,113.4461,36114.0
2022-08-15 13:20:00,122.13,122.24,122.1,122.21,20392.0,113.4554,113.5576,113.4276,113.5297,20392.0
2022-08-15 13:25:00,122.21,122.37,122.17,122.32,58680.0,113.5297,113.6784,113.4926,113.6319,58680.0
2022-08-15 13:30:00,122.33,122.36,122.25,122.27,38966.0,113.6412,113.6691,113.5669,113.5855,38966.0
2022-08-15 13:35:00,122.29,122.34,122.22,122.25,26578.0,113.6041,113.6505,113.539,113.5669,26578.0
2022-08-15 13:40:00,122.23,122.28,122.2,122.28,29263.0,113.5483,113.5948,113.5205,113.5948,29263.0
2022-08-15 13:45:00,122.27,122.43,122.24,122.37,60937.0,113.5855,113.7341,113.5576,113.6784,60937.0
2022-08-15 13:50:00,122.37,122.37,122.22,122.31,24435.0,113.6784,113.6784,113.539,113.6226,24435.0
2022-08-15 13:55:00,122.3,122.37,122.25,122.32,21361.0,113.6134,113.6784,113.5669,113.6319,21361.0
2022-08-15 14:00:00,122.33,122.37,122.22,122.36,30021.0,113.6412,113.6784,113.539,113.6691,30021.0
2022-08-15 14:05:00,122.35,122.4,122.19,122.19,37487.0,113.6598,113.7062,113.5112,113.5112,37487.0
2022-08-15 14:10:00,122.21,122.28,122.2,122.24,30898.0,113.5297,113.5948,113.5205,113.5576,30898.0
2022-08-15 14:15:00,122.24,122.39,122.24,122.32,40287.0,113.5576,113.697,113.5576,113.6319,40287.0
2022-08-15 14:20:00,122.34,122.44,122.32,122.44,26057.0,113.6505,113.7434,113.6319,113.7434,26057.0
2022-08-15 14:25:00,122.43,122.54,122.4,122.53,45125.0,113.7341,113.8363,113.7062,113.827,45125.0
2022-08-15 14:30:00,122.54,122.64,122.49,122.6,72911.0,113.8363,113.9292,113.7899,113.892,72911.0
2022-08-15 14:35:00,122.59,122.62,122.54,122.61,41131.0,113.8828,113.9106,113.8363,113.9013,41131.0
2022-08-15 14:40:00,122.61,122.63,122.4,122.4,34296.0,113.9013,113.9199,113.7062,113.7062,34296.0
2022-08-15 14:45:00,122.39,122.6,122.38,122.59,63944.0,113.697,113.892,113.6877,113.8828,63944.0
2022-08-15 14:50:00,122.59,122.66,122.57,122.64,106724.0,113.8828,113.9478,113.8642,113.9292,106724.0
2022-08-15 14:55:00,122.65,122.72,122.57,122.58,64045.0,113.9385,114.0035,113.8642,113.8735,64045.0
2022-08-15 15:00:00,122.58,122.61,122.51,122.55,56792.0,113.8735,113.9013,113.8084,113.8456,56792.0
2022-08-15 15:05:00,122.55,122.58,122.36,122.38,43634.0,113.8456,113.8735,113.6691,113.6877,43634.0
2022-08-15 15:10:00,122.38,122.5,122.37,122.44,54463.0,113.6877,113.7991,113.6784,113.7434,54463.0
2022-08-15 15:15:00,122.45,122.64,122.44,122.59,52487.0,113.7527,113.9292,113.7434,113.8828,52487.0
2022-08-15 15:20:00,122.6,122.7,122.58,122.7,70098.0,113.892,113.9849,113.8735,113.9849,70098.0
2022-08-15 15:25:00,122.69,122.72,122.54,122.61,58057.0,113.9757,114.0035,113.8363,113.9013,58057.0
2022-08-15 15:30:00,122.62,122.65,122.47,122.55,74481.0,113.9106,113.9385,113.7713,113.8456,74481.0
2022-08-15 15:35:00,122.56,122.56,122.36,122.39,59708.0,113.8549,113.8549,113.6691,113.697,59708.0
2022-08-15 15:40:00,122.37,122.44,122.33,122.37,81626.0,113.6784,113.7434,113.6412,113.6784,81626.0
2022-08-15 15:45:00,122.37,122.54,122.37,122.52,70539.0,113.6784,113.8363,113.6784,113.8177,70539.0
2022-08-15 15:50:00,122.52,122.61,122.46,122.48,127535.0,113.8177,113.9013,113.762,113.7806,127535.0
2022-08-15 15:55:00,122.47,122.51,122.39,122.45,242840.0,113.7713,113.8084,113.697,113.7527,242840.0
2022-08-16 09:30:00,122.29,122.66,121.87,122.37,371727.0,113.6041,113.9478,113.2139,113.6784,371727.0
2022-08-16 09:35:00,122.37,123.18,122.36,122.83,268772.0,113.6784,114.4308,113.6691,114.1057,268772.0
2022-08-16 09:40:00,122.84,122.85,122.18,122.22,109678.0,114.115,114.1243,113.5019,113.539,109678.0
2022-08-16 09:45:00,122.25,122.35,121.95,122.14,142182.0,113.5669,113.6598,113.2882,113.4647,142182.0
2022-08-16 09:50:00,122.14,122.6,122.08,122.55,103384.0,113.4647,113.892,113.409,113.8456,103384.0
2022-08-16 09:55:00,122.55,122.7,122.35,122.53,84043.0,113.8456,113.9849,113.6598,113.827,84043.0
2022-08-16 10:00:00,122.52,122.53,122.17,122.27,101527.0,113.8177,113.827,113.4926,113.5855,101527.0
2022-08-16 10:05:00,122.26,122.52,122.25,122.4,45908.0,113.5762,113.8177,113.5669,113.7062,45908.0
2022-08-16 10:10:00,122.39,122.58,122.33,122.42,52247.0,113.697,113.8735,113.6412,113.7248,52247.0
2022-08-16 10:15:00,122.42,122.52,122.32,122.48,48409.0,113.7248,113.8177,113.6319,113.7806,48409.0
2022-08-16 10:20:00,122.47,122.74,122.47,122.7,56298.0,113.7713,114.0221,113.7713,113.9849,56298.0
2022-08-16 10:25:00,122.69,122.78,122.57,122.6,83507.0,113.9757,114.0593,113.8642,113.892,83507.0
2022-08-16 10:30:00,122.6,122.77,122.47,122.59,104796.0,113.892,114.05,113.7713,113.8828,104796.0
2022-08-16 10:35:00,122.59,122.85,122.58,122.8,61413.0,113.8828,114.1243,113.8735,114.0778,61413.0
2022-08-16 10:40:00,122.8,122.86,122.68,122.84,52471.0,114.0778,114.1336,113.9664,114.115,52471.0
2022-08-16 10:45:00,122.82,122.84,122.72,122.72,41476.0,114.0964,114.115,114.0035,114.0035,41476.0
2022-08-16 10:50:00,122.71,122.79,122.66,122.78,37168.0,113.9942,114.0685,113.9478,114.0593,37168.0
2022-08-16 10:55:00,122.79,122.9,122.7,122.8,41192.0,114.0685,114.1707,113.9849,114.0778,41192.0
2022-08-16 11:00:00,122.79,122.88,122.75,122.77,30850.0,114.0685,114.1522,114.0314,114.05,30850.0
2022-08-16 11:05:00,122.76,122.89,122.76,122.77,32137.0,114.0407,114.1614,114.0407,114.05,32137.0
2022-08-16 11:10:00,122.78,123.1,122.76,123.02,55866.0,114.0593,114.3565,114.0407,114.2822,55866.0
2022-08-16 11:15:00,123.02,123.28,123.01,123.26,47012.0,114.2822,114.5237,114.2729,114.5052,47012.0
2022-08-16 11:20:00,123.25,123.33,123.15,123.17,93238.0,114.4959,114.5702,114.403,114.4216,93238.0
2022-08-16 11:25:00,123.14,123.21,123.11,123.17,38088.0,114.3937,114.4587,114.3658,114.4216,38088.0
2022-08-16 11:30:00,123.16,123.27,123.1,123.13,49600.0,114.4123,114.5145,114.3565,114.3844,49600.0
2022-08-16 11:35:00,123.15,123.16,122.93,123.09,77007.0,114.403,114.4123,114.1986,114.3472,77007.0
2022-08-16 11:40:00,123.1,123.24,123.01,123.23,34230.0,114.3565,114.4866,114.2729,114.4773,34230.0
2022-08-16 11:45:00,123.23,123.66,123.2,123.54,144422.0,114.4773,114.8768,114.4494,114.7653,144422.0
2022-08-16 11:50:00,123.55,123.56,123.43,123.51,38011.0,114.7746,114.7839,114.6631,114.7374,38011.0
2022-08-16 11:55:00,123.51,123.68,123.49,123.68,52001.0,114.7374,114.8953,114.7188,114.8953,52001.0
2022-08-16 12:00:00,123.69,123.7,123.56,123.6,27858.0,114.9046,114.9139,114.7839,114.821,27858.0
2022-08-16 12:05:00,123.59,123.65,123.44,123.49,36313.0,114.8117,114.8675,114.6724,114.7188,36313.0
2022-08-16 12:10:00,123.5,123.54,123.45,123.47,40703.0,114.7281,114.7653,114.6817,114.7002,40703.0
2022-08-16 12:15:00,123.47,123.68,123.41,123.68,36947.0,114.7002,114.8953,114.6445,114.8953,36947.0
2022-08-16 12:20:00,123.67,123.67,123.56,123.65,85843.0,114.886,114.886,114.7839,114.8675,85843.0
2022-08-16 12:25:00,123.65,123.67,123.53,123.59,32235.0,114.8675,114.886,114.756,114.8117,32235.0
2022-08-16 12:30:00,123.59,123.7,123.58,123.62,31124.0,114.8117,114.9139,114.8024,114.8396,31124.0
2022-08-16 12:35:00,123.61,123.69,123.52,123.61,23819.0,114.8303,114.9046,114.7467,114.8303,23819.0
2022-08-16 12:40:00,123.61,123.63,123.45,123.47,25456.0,114.8303,114.8489,114.6817,114.7002,25456.0
2022-08-16 12:45:00,123.48,123.54,123.44,123.52,78835.0,114.7095,114.7653,114.6724,114.7467,78835.0
2022-08-16 12:50:00,123.51,123.51,123.37,123.43,37211.0,114.7374,114.7374,114.6074,114.6631,37211.0
2022-08-16 12:55:00,123.42,123.43,123.3,123.33,35370.0,114.6538,114.6631,114.5423,114.5702,35370.0
2022-08-16 13:00:00,123.34,123.4,123.27,123.38,40461.0,114.5795,114.6352,114.5145,114.6166,40461.0
2022-08-16 13:05:00,123.38,123.54,123.36,123.52,39450.0,114.6166,114.7653,114.5981,114.7467,39450.0
2022-08-16 13:10:00,123.51,123.6,123.51,123.53,32991.0,114.7374,114.821,114.7374,114.756,32991.0
2022-08-16 13:15:00,123.53,123.59,123.5,123.51,32026.0,114.756,114.8117,114.7281,114.7374,32026.0
2022-08-16 13:20:00,123.51,123.67,123.45,123.64,74205.0,114.7374,114.886,114.6817,114.8582,74205.0
2022-08-16 13:25:00,123.65,123.71,123.61,123.63,33797.0,114.8675,114.9232,114.8303,114.8489,33797.0
2022-08-16 13:30:00,123.62,123.71,123.58,123.71,35191.0,114.8396,114.9232,114.8024,114.9232,35191.0
2022-08-16 13:35:00,123.71,123.81,123.66,123.78,56988.0,114.9232,115.0161,114.8768,114.9882,56988.0
2022-08-16 13:40:00,123.78,123.83,123.76,123.81,37358.0,114.9882,115.0347,114.9697,115.0161,37358.0
2022-08-16 13:45:00,123.82,123.83,123.75,123.81,43698.0,115.0254,115.0347,114.9604,115.0161,43698.0
2022-08-16 13:50:00,123.82,123.95,123.82,123.95,42696.0,115.0254,115.1462,115.0254,115.1462,42696.0
2022-08-16 13:55:00,123.95,124.15,123.94,124.15,82786.0,115.1462,115.332,115.1369,115.332,82786.0
2022-08-16 14:00:00,124.16,124.23,124.09,124.15,61817.0,115.3412,115.4063,115.2762,115.332,61817.0
2022-08-16 14:05:00,124.14,124.15,124.09,124.12,36613.0,115.3227,115.332,115.2762,115.3041,36613.0
2022-08-16 14:10:00,124.11,124.18,124.06,124.16,74265.0,115.2948,115.3598,115.2483,115.3412,74265.0
2022-08-16 14:15:00,124.15,124.24,124.14,124.17,46099.0,115.332,115.4156,115.3227,115.3505,46099.0
2022-08-16 14:20:00,124.19,124.21,124.12,124.14,27710.0,115.3691,115.3877,115.3041,115.3227,27710.0
2022-08-16 14:25:00,124.13,124.17,124.04,124.08,46937.0,115.3134,115.3505,115.2298,115.2669,46937.0
2022-08-16 14:30:00,124.08,124.08,123.89,123.89,59207.0,115.2669,115.2669,115.0904,115.0904,59207.0
2022-08-16 14:35:00,123.9,123.94,123.81,123.85,89541.0,115.0997,115.1369,115.0161,115.0533,89541.0
2022-08-16 14:40:00,123.85,123.88,123.47,123.5,72912.0,115.0533,115.0811,114.7002,114.7281,72912.0
2022-08-16 14:45:00,123.49,123.49,123.04,123.14,65740.0,114.7188,114.7188,114.3008,114.3937,65740.0
2022-08-16 14:50:00,123.14,123.29,123.1,123.29,52978.0,114.3937,114.533,114.3565,114.533,52978.0
2022-08-16 14:55:00,123.28,123.56,123.26,123.53,66803.0,114.5237,114.7839,114.5052,114.756,66803.0
2022-08-16 15:00:00,123.52,123.52,123.2,123.2,92206.0,114.7467,114.7467,114.4494,114.4494,92206.0
2022-08-16 15:05:00,123.2,123.41,123.19,123.37,57398.0,114.4494,114.6445,114.4401,114.6074,57398.0
2022-08-16 15:10:00,123.36,123.41,123.3,123.41,69152.0,114.5981,114.6445,114.5423,114.6445,69152.0
2022-08-16 15:15:00,123.41,123.54,123.41,123.47,49443.0,114.6445,114.7653,114.6445,114.7002,49443.0
2022-08-16 15:20:00,123.46,123.58,123.37,123.58,56447.0,114.691,114.8024,114.6074,114.8024,56447.0
2022-08-16 15:25:00,123.59,123.72,123.55,123.68,87496.0,114.8117,114.9325,114.7746,114.8953,87496.0
2022-08-16 15:30:00,123.69,123.77,123.66,123.7,66736.0,114.9046,114.9789,114.8768,114.9139,66736.0
2022-08-16 15:35:00,123.71,123.77,123.66,123.77,111104.0,114.9232,114.9789,114.8768,114.9789,111104.0
2022-08-16 15:40:00,123.77,123.83,123.7,123.79,138376.0,114.9789,115.0347,114.9139,114.9975,138376.0
2022-08-16 15:45:00,123.79,123.88,123.76,123.83,101122.0,114.9975,115.0811,114.9697,115.0347,101122.0
2022-08-16 15:50:00,123.83,123.87,123.73,123.77,157738.0,115.0347,115.0718,114.9418,114.9789,157738.0
2022-08-16 15:55:00,123.78,123.79,123.57,123.6,368660.0,114.9882,114.9975,114.7931,114.821,368660.0
2022-08-17 09:30:00,122.3,122.63,121.94,122.41,251257.0,113.6134,113.9199,113.2789,113.7155,251257.0
2022-08-17 09:35:00,122.42,122.9,122.41,122.47,80884.0,113.7248,114.1707,113.7155,113.7713,80884.0
2022-08-17 09:40:00,122.44,122.6,122.37,122.54,81722.0,113.7434,113.892,113.6784,113.8363,81722.0
2022-08-17 09:45:00,122.54,122.73,122.52,122.69,59594.0,113.8363,114.0128,113.8177,113.9757,59594.0
2022-08-17 09:50:00,122.69,122.72,122.46,122.61,54931.0,113.9757,114.0035,113.762,113.9013,54931.0
2022-08-17 09:55:00,122.61,122.63,122.41,122.55,56443.0,113.9013,113.9199,113.7155,113.8456,56443.0
2022-08-17 10:00:00,122.55,122.62,122.43,122.5,41429.0,113.8456,113.9106,113.7341,113.7991,41429.0
2022-08-17 10:05:00,122.49,122.68,122.49,122.52,57061.0,113.7899,113.9664,113.7899,113.8177,57061.0
2022-08-17 10:10:00,122.5,122.6,122.31,122.34,45017.0,113.7991,113.892,113.6226,113.6505,45017.0
2022-08-17 10:15:00,122.33,122.48,122.3,122.31,75619.0,113.6412,113.7806,113.6134,113.6226,75619.0
2022-08-17 10:20:00,122.32,122.49,122.3,122.45,49834.0,113.6319,113.7899,113.6134,113.7527,49834.0
2022-08-17 10:25:00,122.46,122.66,122.46,122.64,62269.0,113.762,113.9478,113.762,113.9292,62269.0
2022-08-17 10:30:00,122.67,122.8,122.64,122.77,56549.0,113.9571,114.0778,113.9292,114.05,56549.0
2022-08-17 10:35:00,122.77,122.78,122.4,122.52,53598.0,114.05,114.0593,113.7062,113.8177,53598.0
2022-08-17 10:40:00,122.52,122.79,122.51,122.73,38705.0,113.8177,114.0685,113.8084,114.0128,38705.0
2022-08-17 10:45:00,122.72,122.88,122.65,122.68,123093.0,114.0035,114.1522,113.9385,113.9664,123093.0
2022-08-17 10:50:00,122.66,122.67,122.39,122.47,65920.0,113.9478,113.9571,113.697,113.7713,65920.0
2022-08-17 10:55:00,122.46,122.63,122.44,122.45,58899.0,113.762,113.9199,113.7434,113.7527,58899.0
2022-08-17 11:00:00,122.44,122.66,122.44,122.6,59494.0,113.7434,113.9478,113.7434,113.892,59494.0
2022-08-17 11:05:00,122.6,122.67,122.49,122.53,42547.0,113.892,113.9571,113.7899,113.827,42547.0
2022-08-17 11:10:00,122.51,122.67,122.43,122.48,55361.0,113.8084,113.9571,113.7341,113.7806,55361.0
2022-08-17 11:15:00,122.48,122.5,122.32,122.41,55744.0,113.7806,113.7991,113.6319,113.7155,55744.0
2022-08-17 11:20:00,122.43,122.53,122.38,122.44,55439.0,113.7341,113.827,113.6877,113.7434,55439.0
2022-08-17 11:25:00,122.44,122.44,122.3,122.44,38074.0,113.7434,113.7434,113.6134,113.7434,38074.0
2022-08-17 11:30:00,122.44,122.54,122.3,122.35,66396.0,113.7434,113.8363,113.6134,113.6598,66396.0
2022-08-17 11:35:00,122.35,122.4,122.21,122.21,63187.0,113.6598,113.7062,113.5297,113.5297,63187.0
2022-08-17 11:40:00,122.22,122.24,121.82,121.85,65055.0,113.539,113.5576,113.1674,113.1953,65055.0
2022-08-17 11:45:00,121.86,121.92,121.69,121.76,55668.0,113.2046,113.2603,113.0467,113.1117,55668.0
2022-08-17 11:50:00,121.76,121.92,121.75,121.89,66616.0,113.1117,113.2603,113.1024,113.2325,66616.0
2022-08-17 11:55:00,121.91,121.92,121.72,121.76,72732.0,113.2511,113.2603,113.0745,113.1117,72732.0
2022-08-17 12:00:00,121.74,121.99,121.73,121.97,33820.0,113.0931,113.3254,113.0838,113.3068,33820.0
2022-08-17 12:05:00,121.97,122.05,121.89,121.91,76134.0,113.3068,113.3811,113.2325,113.2511,76134.0
2022-08-17 12:10:00,121.9,121.94,121.83,121.85,105950.0,113.2418,113.2789,113.1767,113.1953,105950.0
2022-08-17 12:15:00,121.85,121.98,121.82,121.88,50252.0,113.1953,113.3161,113.1674,113.2232,50252.0
2022-08-17 12:20:00,121.87,122.03,121.84,122.01,82794.0,113.2139,113.3625,113.186,113.3439,82794.0
2022-08-17 12:25:00,122.01,122.08,121.89,121.99,115994.0,113.3439,113.409,113.2325,113.3254,115994.0
2022-08-17 12:30:00,122.0,122.05,121.94,122.03,86886.0,113.3347,113.3811,113.2789,113.3625,86886.0
2022-08-17 12:35:00,122.03,122.42,122.02,122.27,141004.0,113.3625,113.7248,113.3532,113.5855,141004.0
2022-08-17 12:40:00,122.25,122.33,122.19,122.32,29669.0,113.5669,113.6412,113.5112,113.6319,29669.0
2022-08-17 12:45:00,122.34,122.35,122.24,122.24,41179.0,113.6505,113.6598,113.5576,113.5576,41179.0
2022-08-17 12:50:00,122.24,122.32,122.14,122.27,33867.0,113.5576,113.6319,113.4647,113.5855,33867.0
2022-08-17 12:55:00,122.27,122.33,122.24,122.33,47190.0,113.5855,113.6412,113.5576,113.6412,47190.0
2022-08-17 13:00:00,122.33,122.33,122.18,122.23,82969.0,113.6412,113.6412,113.5019,113.5483,82969.0
2022-08-17 13:05:00,122.24,122.4,122.14,122.16,80238.0,113.5576,113.7062,113.4647,113.4833,80238.0
2022-08-17 13:10:00,122.17,122.27,122.16,122.23,70828.0,113.4926,113.5855,113.4833,113.5483,70828.0
2022-08-17 13:15:00,122.23,122.27,122.11,122.14,63949.0,113.5483,113.5855,113.4368,113.4647,63949.0
2022-08-17 13:20:00,122.14,122.25,122.12,122.16,66680.0,113.4647,113.5669,113.4461,113.4833,66680.0
2022-08-17 13:25:00,122.15,122.28,122.12,122.28,47996.0,113.474,113.5948,113.4461,113.5948,47996.0
2022-08-17 13:30:00,122.27,122.31,122.1,122.17,41619.0,113.5855,113.6226,113.4276,113.4926,41619.0
2022-08-17 13:35:00,122.17,122.2,122.04,122.13,26628.0,113.4926,113.5205,113.3718,113.4554,26628.0
2022-08-17 13:40:00,122.11,122.24,122.09,122.14,29033.0,113.4368,113.5576,113.4183,113.4647,29033.0
2022-08-17 13:45:00,122.12,122.19,122.08,122.19,25694.0,113.4461,113.5112,113.409,113.5112,25694.0
2022-08-17 13:50:00,122.19,122.25,122.13,122.16,37496.0,113.5112,113.5669,113.4554,113.4833,37496.0
2022-08-17 13:55:00,122.15,122.19,122.08,122.16,39111.0,113.474,113.5112,113.409,113.4833,39111.0
2022-08-17 14:00:00,122.16,122.71,122.09,122.44,168359.0,113.4833,113.9942,113.4183,113.7434,168359.0
2022-08-17 14:05:00,122.45,122.52,122.17,122.39,78083.0,113.7527,113.8177,113.4926,113.697,78083.0
2022-08-17 14:10:00,122.36,122.62,122.25,122.59,94116.0,113.6691,113.9106,113.5669,113.8828,94116.0
2022-08-17 14:15:00,122.6,122.74,122.41,122.65,86187.0,113.892,114.0221,113.7155,113.9385,86187.0
2022-08-17 14:20:00,122.64,122.7,122.41,122.53,48737.0,113.9292,113.9849,113.7155,113.827,48737.0
2022-08-17 14:25:00,122.53,122.86,122.52,122.86,46523.0,113.827,114.1336,113.8177,114.1336,46523.0
2022-08-17 14:30:00,122.87,123.0,122.74,122.94,40501.0,114.1429,114.2636,114.0221,114.2079,40501.0
2022-08-17 14:35:00,122.96,123.16,122.96,123.1,60252.0,114.2265,114.4123,114.2265,114.3565,60252.0
2022-08-17 14:40:00,123.1,123.12,122.74,122.75,47958.0,114.3565,114.3751,114.0221,114.0314,47958.0
2022-08-17 14:45:00,122.74,122.83,122.67,122.8,31594.0,114.0221,114.1057,113.9571,114.0778,31594.0
2022-08-17 14:50:00,122.79,122.83,122.65,122.67,31706.0,114.0685,114.1057,113.9385,113.9571,31706.0
2022-08-17 14:55:00,122.68,122.79,122.58,122.59,31472.0,113.9664,114.0685,113.8735,113.8828,31472.0
2022-08-17 15:00:00,122.58,122.79,122.55,122.76,107124.0,113.8735,114.0685,113.8456,114.0407,107124.0
2022-08-17 15:05:00,122.77,122.86,122.62,122.63,44516.0,114.05,114.1336,113.9106,113.9199,44516.0
2022-08-17 15:10:00,122.64,122.68,122.28,122.4,38377.0,113.9292,113.9664,113.5948,113.7062,38377.0
2022-08-17 15:15:00,122.44,122.47,122.31,122.38,34533.0,113.7434,113.7713,113.6226,113.6877,34533.0
2022-08-17 15:20:00,122.38,122.58,122.34,122.57,55356.0,113.6877,113.8735,113.6505,113.8642,55356.0
2022-08-17 15:25:00,122.57,122.66,122.44,122.57,42365.0,113.8642,113.9478,113.7434,113.8642,42365.0
2022-08-17 15:30:00,122.56,122.63,122.48,122.58,47695.0,113.8549,113.9199,113.7806,113.8735,47695.0
2022-08-17 15:35:00,122.59,122.67,122.55,122.61,51391.0,113.8828,113.9571,113.8456,113.9013,51391.0
2022-08-17 15:40:00,122.61,122.65,122.52,122.56,125738.0,113.9013,113.9385,113.8177,113.8549,125738.0
2022-08-17 15:45:00,122.58,122.58,122.34,122.37,94492.0,113.8735,113.8735,113.6505,113.6784,94492.0
2022-08-17 15:50:00,122.38,122.59,122.35,122.55,118051.0,113.6877,113.8828,113.6598,113.8456,118051.0
2022-08-17 15:55:00,122.55,122.68,122.51,122.59,282332.0,113.8456,113.9664,113.8084,113.8828,282332.0
2022-08-18 09:30:00,122.24,122.47,121.56,121.57,193977.0,113.5576,113.7713,112.9259,112.9352,193977.0
2022-08-18 09:35:00,121.61,121.77,121.46,121.56,87062.0,112.9724,113.121,112.833,112.9259,87062.0
2022-08-18 09:40:00,121.57,121.82,121.56,121.82,73524.0,112.9352,113.1674,112.9259,113.1674,73524.0
2022-08-18 09:45:00,121.82,121.85,121.47,121.49,65069.0,113.1674,113.1953,112.8423,112.8609,65069.0
2022-08-18 09:50:00,121.49,121.6,121.41,121.43,58860.0,112.8609,112.9631,112.7866,112.8051,58860.0
2022-08-18 09:55:00,121.42,121.58,121.38,121.44,45807.0,112.7959,112.9445,112.7587,112.8144,45807.0
2022-08-18 10:00:00,121.45,121.56,121.35,121.47,86386.0,112.8237,112.9259,112.7308,112.8423,86386.0
2022-08-18 10:05:00,121.44,121.51,121.36,121.49,34660.0,112.8144,112.8795,112.7401,112.8609,34660.0
2022-08-18 10:10:00,121.5,121.61,121.44,121.56,49607.0,112.8702,112.9724,112.8144,112.9259,49607.0
2022-08-18 10:15:00,121.55,121.59,121.43,121.55,86809.0,112.9166,112.9538,112.8051,112.9166,86809.0
2022-08-18 10:20:00,121.55,121.61,121.39,121.52,39095.0,112.9166,112.9724,112.768,112.8888,39095.0
2022-08-18 10:25:00,121.53,121.58,121.45,121.47,45121.0,112.898,112.9445,112.8237,112.8423,45121.0
2022-08-18 10:30:00,121.47,121.52,121.23,121.31,96157.0,112.8423,112.8888,112.6194,112.6937,96157.0
2022-08-18 10:35:00,121.32,121.41,121.21,121.4,52677.0,112.703,112.7866,112.6008,112.7773,52677.0
2022-08-18 10:40:00,121.4,121.55,121.38,121.42,116231.0,112.7773,112.9166,112.7587,112.7959,116231.0
2022-08-18 10:45:00,121.44,121.62,121.42,121.62,76419.0,112.8144,112.9816,112.7959,112.9816,76419.0
2022-08-18 10:50:00,121.62,121.63,121.43,121.43,57817.0,112.9816,112.9909,112.8051,112.8051,57817.0
2022-08-18 10:55:00,121.44,121.45,121.29,121.34,44560.0,112.8144,112.8237,112.6751,112.7215,44560.0
2022-08-18 11:00:00,121.35,121.45,121.21,121.29,55542.0,112.7308,112.8237,112.6008,112.6751,55542.0
2022-08-18 11:05:00,121.29,121.29,121.07,121.08,62634.0,112.6751,112.6751,112.4707,112.48,62634.0
2022-08-18 11:10:00,121.08,121.09,120.95,121.08,90118.0,112.48,112.4893,112.3592,112.48,90118.0
2022-08-18 11:15:00,121.08,121.18,121.06,121.06,96710.0,112.48,112.5729,112.4614,112.4614,96710.0
2022-08-18 11:20:00,121.08,121.22,121.06,121.19,73459.0,112.48,112.6101,112.4614,112.5822,73459.0
2022-08-18 11:25:00,121.19,121.26,121.08,121.17,110142.0,112.5822,112.6472,112.48,112.5636,110142.0
2022-08-18 11:30:00,121.18,121.33,121.15,121.3,63027.0,112.5729,112.7122,112.545,112.6844,63027.0
2022-08-18 11:35:00,121.28,121.43,121.21,121.4,80410.0,112.6658,112.8051,112.6008,112.7773,80410.0
2022-08-18 11:40:00,121.4,121.43,121.31,121.33,61039.0,112.7773,112.8051,112.6937,112.7122,61039.0
2022-08-18 11:45:00,121.33,121.39,121.29,121.34,58612.0,112.7122,112.768,112.6751,112.7215,58612.0
2022-08-18 11:50:00,121.36,121.37,121.24,121.28,109745.0,112.7401,112.7494,112.6286,112.6658,109745.0
2022-08-18 11:55:00,121.29,121.37,121.23,121.29,39943.0,112.6751,112.7494,112.6194,112.6751,39943.0
2022-08-18 12:00:00,121.3,121.35,121.23,121.27,66207.0,112.6844,112.7308,112.6194,112.6565,66207.0
2022-08-18 12:05:00,121.27,121.29,121.2,121.24,48250.0,112.6565,112.6751,112.5915,112.6286,48250.0
2022-08-18 12:10:00,121.24,121.35,121.24,121.32,49876.0,112.6286,112.7308,112.6286,112.703,49876.0
2022-08-18 12:15:00,121.32,121.39,121.3,121.34,41123.0,112.703,112.768,112.6844,112.7215,41123.0
2022-08-18 12:20:00,121.33,121.36,121.07,121.1,42606.0,112.7122,112.7401,112.4707,112.4986,42606.0
2022-08-18 12:25:00,121.1,121.14,120.96,120.96,63199.0,112.4986,112.5357,112.3685,112.3685,63199.0
2022-08-18 12:30:00,120.98,120.98,120.81,120.84,107780.0,112.3871,112.3871,112.2292,112.2571,107780.0
2022-08-18 12:35:00,120.85,120.9,120.73,120.82,70669.0,112.2663,112.3128,112.1549,112.2385,70669.0
2022-08-18 12:40:00,120.83,120.92,120.72,120.72,49223.0,112.2478,112.3314,112.1456,112.1456,49223.0
2022-08-18 12:45:00,120.72,120.92,120.69,120.88,45142.0,112.1456,112.3314,112.1177,112.2942,45142.0
2022-08-18 12:50:00,120.87,120.91,120.77,120.83,51520.0,112.2849,112.3221,112.192,112.2478,51520.0
2022-08-18 12:55:00,120.83,120.86,120.71,120.73,50552.0,112.2478,112.2756,112.1363,112.1549,50552.0
2022-08-18 13:00:00,120.74,120.81,120.73,120.73,25053.0,112.1642,112.2292,112.1549,112.1549,25053.0
2022-08-18 13:05:00,120.75,120.85,120.73,120.79,79227.0,112.1734,112.2663,112.1549,112.2106,79227.0
2022-08-18 13:10:00,120.81,120.83,120.58,120.62,111256.0,112.2292,112.2478,112.0155,112.0527,111256.0
2022-08-18 13:15:00,120.63,120.71,120.55,120.7,58260.0,112.062,112.1363,111.9876,112.127,58260.0
2022-08-18 13:20:00,120.7,120.75,120.64,120.7,63954.0,112.127,112.1734,112.0713,112.127,63954.0
2022-08-18 13:25:00,120.7,120.72,120.63,120.7,95185.0,112.127,112.1456,112.062,112.127,95185.0
2022-08-18 13:30:00,120.7,120.75,120.65,120.73,89326.0,112.127,112.1734,112.0805,112.1549,89326.0
2022-08-18 13:35:00,120.72,120.82,120.67,120.78,139348.0,112.1456,112.2385,112.0991,112.2013,139348.0
2022-08-18 13:40:00,120.77,120.83,120.74,120.75,107707.0,112.192,112.2478,112.1642,112.1734,107707.0
2022-08-18 13:45:00,120.74,120.76,120.69,120.7,29418.0,112.1642,112.1827,112.1177,112.127,29418.0
2022-08-18 13:50:00,120.7,120.78,120.69,120.76,26408.0,112.127,112.2013,112.1177,112.1827,26408.0
2022-08-18 13:55:00,120.75,120.78,120.69,120.77,47222.0,112.1734,112.2013,112.1177,112.192,47222.0
2022-08-18 14:00:00,120.79,120.87,120.72,120.78,126181.0,112.2106,112.2849,112.1456,112.2013,126181.0
2022-08-18 14:05:00,120.78,120.82,120.73,120.78,96797.0,112.2013,112.2385,112.1549,112.2013,96797.0
2022-08-18 14:10:00,120.77,120.83,120.71,120.77,83146.0,112.192,112.2478,112.1363,112.192,83146.0
2022-08-18 14:15:00,120.76,120.87,120.7,120.87,75812.0,112.1827,112.2849,112.127,112.2849,75812.0
2022-08-18 14:20:00,120.87,121.08,120.86,121.08,60075.0,112.2849,112.48,112.2756,112.48,60075.0
2022-08-18 14:25:00,121.08,121.18,121.07,121.12,54361.0,112.48,112.5729,112.4707,112.5172,54361.0
2022-08-18 14:30:00,121.12,121.12,121.01,121.1,51061.0,112.5172,112.5172,112.415,112.4986,51061.0
2022-08-18 14:35:00,121.11,121.14,121.04,121.1,58844.0,112.5079,112.5357,112.4428,112.4986,58844.0
2022-08-18 14:40:00,121.09,121.17,121.07,121.13,71144.0,112.4893,112.5636,112.4707,112.5265,71144.0
2022-08-18 14:45:00,121.14,121.15,121.05,121.1,52088.0,112.5357,112.545,112.4521,112.4986,52088.0
2022-08-18 14:50:00,121.1,121.19,121.09,121.19,84366.0,112.4986,112.5822,112.4893,112.5822,84366.0
2022-08-18 14:55:00,121.19,121.2,121.1,121.11,127763.0,112.5822,112.5915,112.4986,112.5079,127763.0
2022-08-18 15:00:00,121.11,121.15,121.07,121.12,58553.0,112.5079,112.545,112.4707,112.5172,58553.0
2022-08-18 15:05:00,121.12,121.15,121.09,121.12,70777.0,112.5172,112.545,112.4893,112.5172,70777.0
2022-08-18 15:10:00,121.12,121.33,121.09,121.33,92906.0,112.5172,112.7122,112.4893,112.7122,92906.0
2022-08-18 15:15:00,121.34,121.41,121.31,121.37,154599.0,112.7215,112.7866,112.6937,112.7494,154599.0
2022-08-18 15:20:00,121.38,121.6,121.32,121.59,169052.0,112.7587,112.9631,112.703,112.9538,169052.0
2022-08-18 15:25:00,121.59,121.6,121.48,121.53,157443.0,112.9538,112.9631,112.8516,112.898,157443.0
2022-08-18 15:30:00,121.54,121.7,121.5,121.63,138310.0,112.9073,113.056,112.8702,112.9909,138310.0
2022-08-18 15:35:00,121.61,121.73,121.61,121.69,54007.0,112.9724,113.0838,112.9724,113.0467,54007.0
2022-08-18 15:40:00,121.69,121.8,121.66,121.79,128769.0,113.0467,113.1489,113.0188,113.1396,128769.0
2022-08-18 15:45:00,121.78,121.79,121.63,121.64,129984.0,113.1303,113.1396,112.9909,113.0002,129984.0
2022-08-18 15:50:00,121.64,121.66,121.54,121.61,321732.0,113.0002,113.0188,112.9073,112.9724,321732.0
2022-08-18 15:55:00,121.6,121.73,121.52,121.68,451384.0,112.9631,113.0838,112.8888,113.0374,451384.0
2022-08-19 09:30:00,120.62,120.99,120.17,120.44,718126.0,112.0527,112.3964,111.6346,111.8855,718126.0
2022-08-19 09:35:00,120.47,120.76,120.01,120.15,202206.0,111.9133,112.1827,111.486,111.6161,202206.0
2022-08-19 09:40:00,120.14,120.17,119.85,119.94,136990.0,111.6068,111.6346,111.3374,111.421,136990.0
2022-08-19 09:45:00,119.91,119.94,119.76,119.89,75331.0,111.3931,111.421,111.2538,111.3745,75331.0
2022-08-19 09:50:00,119.9,119.95,119.7,119.7,110434.0,111.3838,111.4303,111.198,111.198,110434.0
2022-08-19 09:55:00,119.71,119.96,119.68,119.79,69025.0,111.2073,111.4396,111.1794,111.2816,69025.0
2022-08-19 10:00:00,119.79,119.99,119.7,119.83,65276.0,111.2816,111.4674,111.198,111.3188,65276.0
2022-08-19 10:05:00,119.86,119.92,119.74,119.74,52646.0,111.3467,111.4024,111.2352,111.2352,52646.0
2022-08-19 10:10:00,119.73,119.82,119.53,119.54,70629.0,111.2259,111.3095,111.0401,111.0494,70629.0
2022-08-19 10:15:00,119.56,119.68,119.41,119.56,77330.0,111.068,111.1794,110.9286,111.068,77330.0
2022-08-19 10:20:00,119.59,119.67,119.45,119.47,107835.0,111.0958,111.1702,110.9658,110.9844,107835.0
2022-08-19 10:25:00,119.47,119.59,119.34,119.58,75945.0,110.9844,111.0958,110.8636,111.0865,75945.0
2022-08-19 10:30:00,119.59,119.67,119.49,119.52,46792.0,111.0958,111.1702,111.0029,111.0308,46792.0
2022-08-19 10:35:00,119.52,119.57,119.42,119.45,49735.0,111.0308,111.0773,110.9379,110.9658,49735.0
2022-08-19 10:40:00,119.44,119.44,119.18,119.32,83646.0,110.9565,110.9565,110.715,110.845,83646.0
2022-08-19 10:45:00,119.29,119.39,119.23,119.29,59119.0,110.8171,110.91,110.7614,110.8171,59119.0
2022-08-19 10:50:00,119.29,119.31,118.98,119.03,107333.0,110.8171,110.8357,110.5292,110.5756,107333.0
2022-08-19 10:55:00,119.03,119.05,118.91,118.93,67611.0,110.5756,110.5942,110.4641,110.4827,67611.0
2022-08-19 11:00:00,118.94,119.04,118.81,118.82,90840.0,110.492,110.5849,110.3712,110.3805,90840.0
2022-08-19 11:05:00,118.83,118.9,118.6,118.65,101062.0,110.3898,110.4548,110.1762,110.2226,101062.0
2022-08-19 11:10:00,118.64,118.74,118.55,118.58,134744.0,110.2133,110.3062,110.1297,110.1576,134744.0
2022-08-19 11:15:00,118.56,118.76,118.53,118.69,179494.0,110.139,110.3248,110.1111,110.2598,179494.0
2022-08-19 11:20:00,118.7,118.73,118.64,118.71,70816.0,110.269,110.2969,110.2133,110.2783,70816.0
2022-08-19 11:25:00,118.71,118.84,118.64,118.82,78559.0,110.2783,110.3991,110.2133,110.3805,78559.0
2022-08-19 11:30:00,118.82,118.93,118.64,118.77,111560.0,110.3805,110.4827,110.2133,110.3341,111560.0
2022-08-19 11:35:00,118.78,118.85,118.64,118.78,264419.0,110.3434,110.4084,110.2133,110.3434,264419.0
2022-08-19 11:40:00,118.75,118.89,118.65,118.72,122360.0,110.3155,110.4456,110.2226,110.2876,122360.0
2022-08-19 11:45:00,118.73,118.97,118.7,118.77,60335.0,110.2969,110.5199,110.269,110.3341,60335.0
2022-08-19 11:50:00,118.78,118.8,118.64,118.71,84856.0,110.3434,110.3619,110.2133,110.2783,84856.0
2022-08-19 11:55:00,118.71,118.73,118.62,118.62,86873.0,110.2783,110.2969,110.1947,110.1947,86873.0
2022-08-19 12:00:00,118.61,118.63,118.55,118.57,69134.0,110.1854,110.204,110.1297,110.1483,69134.0
2022-08-19 12:05:00,118.57,118.64,118.49,118.51,41148.0,110.1483,110.2133,110.074,110.0925,41148.0
2022-08-19 12:10:00,118.51,118.7,118.51,118.65,83937.0,110.0925,110.269,110.0925,110.2226,83937.0
2022-08-19 12:15:00,118.66,118.87,118.62,118.8,172424.0,110.2319,110.427,110.1947,110.3619,172424.0
2022-08-19 12:20:00,118.82,118.85,118.69,118.7,109059.0,110.3805,110.4084,110.2598,110.269,109059.0
2022-08-19 12:25:00,118.69,118.69,118.53,118.54,37612.0,110.2598,110.2598,110.1111,110.1204,37612.0
2022-08-19 12:30:00,118.52,118.59,118.45,118.58,73065.0,110.1018,110.1669,110.0368,110.1576,73065.0
2022-08-19 12:35:00,118.59,118.81,118.58,118.81,98525.0,110.1669,110.3712,110.1576,110.3712,98525.0
2022-08-19 12:40:00,118.8,118.83,118.65,118.75,83320.0,110.3619,110.3898,110.2226,110.3155,83320.0
2022-08-19 12:45:00,118.73,118.84,118.69,118.69,74145.0,110.2969,110.3991,110.2598,110.2598,74145.0
2022-08-19 12:50:00,118.71,118.84,118.71,118.78,64168.0,110.2783,110.3991,110.2783,110.3434,64168.0
2022-08-19 12:55:00,118.78,118.83,118.69,118.69,46162.0,110.3434,110.3898,110.2598,110.2598,46162.0
2022-08-19 13:00:00,118.69,118.81,118.66,118.75,41077.0,110.2598,110.3712,110.2319,110.3155,41077.0
2022-08-19 13:05:00,118.75,118.79,118.7,118.76,47625.0,110.3155,110.3527,110.269,110.3248,47625.0
2022-08-19 13:10:00,118.77,118.84,118.69,118.78,61991.0,110.3341,110.3991,110.2598,110.3434,61991.0
2022-08-19 13:15:00,118.78,118.79,118.68,118.68,106402.0,110.3434,110.3527,110.2505,110.2505,106402.0
2022-08-19 13:20:00,118.7,118.76,118.63,118.65,90993.0,110.269,110.3248,110.204,110.2226,90993.0
2022-08-19 13:25:00,118.64,118.67,118.57,118.61,86582.0,110.2133,110.2412,110.1483,110.1854,86582.0
2022-08-19 13:30:00,118.61,118.7,118.54,118.69,54356.0,110.1854,110.269,110.1204,110.2598,54356.0
2022-08-19 13:35:00,118.68,118.68,118.48,118.55,46853.0,110.2505,110.2505,110.0647,110.1297,46853.0
2022-08-19 13:40:00,118.55,118.61,118.51,118.59,131407.0,110.1297,110.1854,110.0925,110.1669,131407.0
2022-08-19 13:45:00,118.57,118.57,118.43,118.45,44531.0,110.1483,110.1483,110.0182,110.0368,44531.0
2022-08-19 13:50:00,118.46,118.57,118.44,118.5,162722.0,110.0461,110.1483,110.0275,110.0833,162722.0
2022-08-19 13:55:00,118.51,118.7,118.51,118.53,110698.0,110.0925,110.269,110.0925,110.1111,110698.0
2022-08-19 14:00:00,118.52,118.58,118.45,118.51,130081.0,110.1018,110.1576,110.0368,110.0925,130081.0
2022-08-19 14:05:00,118.51,118.57,118.48,118.52,87624.0,110.0925,110.1483,110.0647,110.1018,87624.0
2022-08-19 14:10:00,118.53,118.53,118.23,118.23,69717.0,110.1111,110.1111,109.8324,109.8324,69717.0
2022-08-19 14:15:00,118.23,118.27,118.19,118.21,83969.0,109.8324,109.8696,109.7953,109.8139,83969.0
2022-08-19 14:20:00,118.2,118.24,118.16,118.21,87206.0,109.8046,109.8417,109.7674,109.8139,87206.0
2022-08-19 14:25:00,118.21,118.34,118.18,118.32,182019.0,109.8139,109.9346,109.786,109.916,182019.0
2022-08-19 14:30:00,118.33,118.46,118.29,118.31,118609.0,109.9253,110.0461,109.8882,109.9068,118609.0
2022-08-19 14:35:00,118.3,118.42,118.3,118.31,111164.0,109.8975,110.0089,109.8975,109.9068,111164.0
2022-08-19 14:40:00,118.31,118.35,118.24,118.34,57503.0,109.9068,109.9439,109.8417,109.9346,57503.0
2022-08-19 14:45:00,118.34,118.35,118.21,118.27,60183.0,109.9346,109.9439,109.8139,109.8696,60183.0
2022-08-19 14:50:00,118.28,118.28,118.13,118.16,70748.0,109.8789,109.8789,109.7395,109.7674,70748.0
2022-08-19 14:55:00,118.13,118.28,118.11,118.25,80057.0,109.7395,109.8789,109.721,109.851,80057.0
2022-08-19 15:00:00,118.25,118.27,118.13,118.21,107338.0,109.851,109.8696,109.7395,109.8139,107338.0
2022-08-19 15:05:00,118.2,118.31,118.2,118.25,131235.0,109.8046,109.9068,109.8046,109.851,131235.0
2022-08-19 15:10:00,118.25,118.66,118.24,118.61,144200.0,109.851,110.2319,109.8417,110.1854,144200.0
2022-08-19 15:15:00,118.62,118.73,118.48,118.54,124032.0,110.1947,110.2969,110.0647,110.1204,124032.0
2022-08-19 15:20:00,118.54,118.6,118.51,118.58,142870.0,110.1204,110.1762,110.0925,110.1576,142870.0
2022-08-19 15:25:00,118.59,118.79,118.56,118.72,145806.0,110.1669,110.3527,110.139,110.2876,145806.0
2022-08-19 15:30:00,118.73,118.84,118.65,118.73,108294.0,110.2969,110.3991,110.2226,110.2969,108294.0
2022-08-19 15:35:00,118.74,118.87,118.67,118.79,143837.0,110.3062,110.427,110.2412,110.3527,143837.0
2022-08-19 15:40:00,118.79,118.84,118.72,118.78,105356.0,110.3527,110.3991,110.2876,110.3434,105356.0
2022-08-19 15:45:00,118.78,118.82,118.64,118.74,124293.0,110.3434,110.3805,110.2133,110.3062,124293.0
2022-08-19 15:50:00,118.74,118.86,118.63,118.71,221824.0,110.3062,110.4177,110.204,110.2783,221824.0
2022-08-19 15:55:00,118.71,118.77,118.51,118.6,772429.0,110.2783,110.3341,110.0925,110.1762,772429.0
2022-08-22 09:30:00,116.75,117.16,116.1,116.14,315420.0,108.4576,108.8384,107.8537,107.8909,315420.0
2022-08-22 09:35:00,116.15,116.46,116.12,116.34,90404.0,107.9002,108.1882,107.8723,108.0767,90404.0
2022-08-22 09:40:00,116.36,116.45,116.1,116.13,121977.0,108.0953,108.1789,107.8537,107.8816,121977.0
2022-08-22 09:45:00,116.15,116.41,116.04,116.08,73614.0,107.9002,108.1417,107.798,107.8351,73614.0
2022-08-22 09:50:00,116.06,116.08,115.86,116.02,96249.0,107.8166,107.8351,107.6308,107.7794,96249.0
2022-08-22 09:55:00,116.04,116.29,115.93,116.24,89302.0,107.798,108.0302,107.6958,107.9838,89302.0
2022-08-22 10:00:00,116.21,116.26,116.06,116.21,66085.0,107.9559,108.0024,107.8166,107.9559,66085.0
2022-08-22 10:05:00,116.21,116.24,116.01,116.14,56866.0,107.9559,107.9838,107.7701,107.8909,56866.0
2022-08-22 10:10:00,116.15,116.2,116.01,116.07,57107.0,107.9002,107.9466,107.7701,107.8259,57107.0
2022-08-22 10:15:00,116.05,116.05,115.84,115.94,73953.0,107.8073,107.8073,107.6122,107.7051,73953.0
2022-08-22 10:20:00,115.95,115.97,115.68,115.7,54438.0,107.7144,107.733,107.4636,107.4821,54438.0
2022-08-22 10:25:00,115.7,115.79,115.64,115.66,85697.0,107.4821,107.5657,107.4264,107.445,85697.0
2022-08-22 10:30:00,115.67,115.72,115.5,115.56,123830.0,107.4543,107.5007,107.2963,107.3521,123830.0
2022-08-22 10:35:00,115.58,115.74,115.54,115.73,74358.0,107.3707,107.5193,107.3335,107.51,74358.0
2022-08-22 10:40:00,115.73,115.83,115.64,115.66,61561.0,107.51,107.6029,107.4264,107.445,61561.0
2022-08-22 10:45:00,115.65,115.91,115.65,115.81,77192.0,107.4357,107.6772,107.4357,107.5843,77192.0
2022-08-22 10:50:00,115.82,115.83,115.67,115.76,69161.0,107.5936,107.6029,107.4543,107.5379,69161.0
2022-08-22 10:55:00,115.76,115.85,115.66,115.84,152563.0,107.5379,107.6215,107.445,107.6122,152563.0
2022-08-22 11:00:00,115.85,116.26,115.84,116.26,69005.0,107.6215,108.0024,107.6122,108.0024,69005.0
2022-08-22 11:05:00,116.26,116.34,116.21,116.28,58903.0,108.0024,108.0767,107.9559,108.0209,58903.0
2022-08-22 11:10:00,116.29,116.49,116.25,116.48,64116.0,108.0302,108.216,107.9931,108.2067,64116.0
2022-08-22 11:15:00,116.48,116.69,116.47,116.58,94995.0,108.2067,108.4018,108.1974,108.2996,94995.0
2022-08-22 11:20:00,116.59,116.77,116.58,116.67,64092.0,108.3089,108.4761,108.2996,108.3832,64092.0
2022-08-22 11:25:00,116.65,116.66,116.52,116.58,37057.0,108.3647,108.3739,108.2439,108.2996,37057.0
2022-08-22 11:30:00,116.58,116.81,116.57,116.73,90917.0,108.2996,108.5133,108.2903,108.439,90917.0
2022-08-22 11:35:00,116.73,116.78,116.57,116.61,53712.0,108.439,108.4854,108.2903,108.3275,53712.0
2022-08-22 11:40:00,116.62,116.79,116.6,116.72,33056.0,108.3368,108.4947,108.3182,108.4297,33056.0
2022-08-22 11:45:00,116.72,116.77,116.56,116.64,52296.0,108.4297,108.4761,108.281,108.3554,52296.0
2022-08-22 11:50:00,116.65,116.71,116.55,116.68,41389.0,108.3647,108.4204,108.2718,108.3925,41389.0
2022-08-22 11:55:00,116.7,116.85,116.67,116.72,52741.0,108.4111,108.5505,108.3832,108.4297,52741.0
2022-08-22 12:00:00,116.73,116.96,116.71,116.86,47984.0,108.439,108.6526,108.4204,108.5597,47984.0
2022-08-22 12:05:00,116.86,116.89,116.73,116.73,41999.0,108.5597,108.5876,108.439,108.439,41999.0
2022-08-22 12:10:00,116.72,116.75,116.66,116.69,41271.0,108.4297,108.4576,108.3739,108.4018,41271.0
2022-08-22 12:15:00,116.69,116.85,116.68,116.84,55804.0,108.4018,108.5505,108.3925,108.5412,55804.0
2022-08-22 12:20:00,116.85,117.03,116.83,117.03,48823.0,108.5505,108.7177,108.5319,108.7177,48823.0
2022-08-22 12:25:00,117.04,117.07,116.75,116.77,45043.0,108.727,108.7548,108.4576,108.4761,45043.0
2022-08-22 12:30:00,116.77,116.91,116.76,116.91,52379.0,108.4761,108.6062,108.4668,108.6062,52379.0
2022-08-22 12:35:00,116.9,116.97,116.85,116.95,29773.0,108.5969,108.6619,108.5505,108.6433,29773.0
2022-08-22 12:40:00,116.96,116.96,116.72,116.75,50385.0,108.6526,108.6526,108.4297,108.4576,50385.0
2022-08-22 12:45:00,116.75,116.94,116.75,116.92,68761.0,108.4576,108.6341,108.4576,108.6155,68761.0
2022-08-22 12:50:00,116.92,116.93,116.86,116.93,20092.0,108.6155,108.6248,108.5597,108.6248,20092.0
2022-08-22 12:55:00,116.92,116.94,116.86,116.94,31987.0,108.6155,108.6341,108.5597,108.6341,31987.0
2022-08-22 13:00:00,116.94,116.95,116.8,116.83,45845.0,108.6341,108.6433,108.504,108.5319,45845.0
2022-08-22 13:05:00,116.83,116.84,116.76,116.83,51877.0,108.5319,108.5412,108.4668,108.5319,51877.0
2022-08-22 13:10:00,116.82,116.84,116.68,116.82,90724.0,108.5226,108.5412,108.3925,108.5226,90724.0
2022-08-22 13:15:00,116.82,116.86,116.73,116.86,31147.0,108.5226,108.5597,108.439,108.5597,31147.0
2022-08-22 13:20:00,116.85,116.89,116.76,116.78,25970.0,108.5505,108.5876,108.4668,108.4854,25970.0
2022-08-22 13:25:00,116.77,116.9,116.74,116.78,40474.0,108.4761,108.5969,108.4483,108.4854,40474.0
2022-08-22 13:30:00,116.78,116.8,116.58,116.6,70885.0,108.4854,108.504,108.2996,108.3182,70885.0
2022-08-22 13:35:00,116.59,116.64,116.5,116.61,88287.0,108.3089,108.3554,108.2253,108.3275,88287.0
2022-08-22 13:40:00,116.61,116.7,116.6,116.67,27643.0,108.3275,108.4111,108.3182,108.3832,27643.0
2022-08-22 13:45:00,116.66,116.67,116.52,116.62,37867.0,108.3739,108.3832,108.2439,108.3368,37867.0
2022-08-22 13:50:00,116.61,116.65,116.57,116.65,27779.0,108.3275,108.3647,108.2903,108.3647,27779.0
2022-08-22 13:55:00,116.64,116.64,116.48,116.5,39122.0,108.3554,108.3554,108.2067,108.2253,39122.0
2022-08-22 14:00:00,116.5,116.5,116.4,116.4,30951.0,108.2253,108.2253,108.1324,108.1324,30951.0
2022-08-22 14:05:00,116.4,116.42,116.31,116.42,35376.0,108.1324,108.151,108.0488,108.151,35376.0
2022-08-22 14:10:00,116.4,116.43,116.29,116.41,41268.0,108.1324,108.1603,108.0302,108.1417,41268.0
2022-08-22 14:15:00,116.42,116.54,116.36,116.53,28203.0,108.151,108.2625,108.0953,108.2532,28203.0
2022-08-22 14:20:00,116.54,116.55,116.48,116.49,23941.0,108.2625,108.2718,108.2067,108.216,23941.0
2022-08-22 14:25:00,116.5,116.53,116.42,116.46,27384.0,108.2253,108.2532,108.151,108.1882,27384.0
2022-08-22 14:30:00,116.45,116.48,116.34,116.48,32915.0,108.1789,108.2067,108.0767,108.2067,32915.0
2022-08-22 14:35:00,116.48,116.55,116.45,116.5,38201.0,108.2067,108.2718,108.1789,108.2253,38201.0
2022-08-22 14:40:00,116.51,116.55,116.43,116.45,53232.0,108.2346,108.2718,108.1603,108.1789,53232.0
2022-08-22 14:45:00,116.44,116.52,116.39,116.46,35217.0,108.1696,108.2439,108.1231,108.1882,35217.0
2022-08-22 14:50:00,116.46,116.51,116.43,116.47,29869.0,108.1882,108.2346,108.1603,108.1974,29869.0
2022-08-22 14:55:00,116.47,116.5,116.39,116.48,44411.0,108.1974,108.2253,108.1231,108.2067,44411.0
2022-08-22 15:00:00,116.49,116.65,116.48,116.53,31303.0,108.216,108.3647,108.2067,108.2532,31303.0
2022-08-22 15:05:00,116.53,116.53,116.44,116.46,55773.0,108.2532,108.2532,108.1696,108.1882,55773.0
2022-08-22 15:10:00,116.47,116.55,116.46,116.51,36409.0,108.1974,108.2718,108.1882,108.2346,36409.0
2022-08-22 15:15:00,116.52,116.55,116.36,116.36,52393.0,108.2439,108.2718,108.0953,108.0953,52393.0
2022-08-22 15:20:00,116.37,116.54,116.34,116.53,58735.0,108.1045,108.2625,108.0767,108.2532,58735.0
2022-08-22 15:25:00,116.53,116.61,116.38,116.4,71518.0,108.2532,108.3275,108.1138,108.1324,71518.0
2022-08-22 15:30:00,116.41,116.5,116.31,116.37,56741.0,108.1417,108.2253,108.0488,108.1045,56741.0
2022-08-22 15:35:00,116.38,116.63,116.38,116.59,89484.0,108.1138,108.3461,108.1138,108.3089,89484.0
2022-08-22 15:40:00,116.59,116.6,116.28,116.29,75578.0,108.3089,108.3182,108.0209,108.0302,75578.0
2022-08-22 15:45:00,116.29,116.49,116.24,116.49,112684.0,108.0302,108.216,107.9838,108.216,112684.0
2022-08-22 15:50:00,116.49,116.83,116.41,116.72,130697.0,108.216,108.5319,108.1417,108.4297,130697.0
2022-08-22 15:55:00,116.72,116.8,116.56,116.72,364631.0,108.4297,108.504,108.281,108.4297,364631.0
2022-08-23 09:30:00,116.69,117.15,116.5,117.14,197225.0,108.4018,108.8291,108.2253,108.8199,197225.0
2022-08-23 09:35:00,117.16,117.29,116.98,116.99,83546.0,108.8384,108.9592,108.6712,108.6805,83546.0
2022-08-23 09:40:00,117.03,117.03,116.7,116.7,65204.0,108.7177,108.7177,108.4111,108.4111,65204.0
2022-08-23 09:45:00,116.72,117.11,116.71,116.84,116747.0,108.4297,108.792,108.4204,108.5412,116747.0
2022-08-23 09:50:00,116.82,117.05,116.77,116.93,53881.0,108.5226,108.7362,108.4761,108.6248,53881.0
2022-08-23 09:55:00,116.92,117.12,116.74,116.8,65484.0,108.6155,108.8013,108.4483,108.504,65484.0
2022-08-23 10:00:00,116.8,116.97,116.51,116.54,68150.0,108.504,108.6619,108.2346,108.2625,68150.0
2022-08-23 10:05:00,116.56,116.81,116.56,116.81,97383.0,108.281,108.5133,108.281,108.5133,97383.0
2022-08-23 10:10:00,116.82,116.95,116.76,116.81,72383.0,108.5226,108.6433,108.4668,108.5133,72383.0
2022-08-23 10:15:00,116.81,116.87,116.63,116.73,81885.0,108.5133,108.569,108.3461,108.439,81885.0
2022-08-23 10:20:00,116.73,116.84,116.73,116.83,71376.0,108.439,108.5412,108.439,108.5319,71376.0
2022-08-23 10:25:00,116.83,116.84,116.38,116.38,98850.0,108.5319,108.5412,108.1138,108.1138,98850.0
2022-08-23 10:30:00,116.38,116.71,116.34,116.71,80319.0,108.1138,108.4204,108.0767,108.4204,80319.0
2022-08-23 10:35:00,116.74,116.79,116.36,116.36,67190.0,108.4483,108.4947,108.0953,108.0953,67190.0
2022-08-23 10:40:00,116.36,116.36,116.16,116.29,67736.0,108.0953,108.0953,107.9095,108.0302,67736.0
2022-08-23 10:45:00,116.29,116.36,116.23,116.32,45626.0,108.0302,108.0953,107.9745,108.0581,45626.0
2022-08-23 10:50:00,116.32,116.35,116.05,116.09,51144.0,108.0581,108.086,107.8073,107.8444,51144.0
2022-08-23 10:55:00,116.06,116.13,115.98,116.08,75213.0,107.8166,107.8816,107.7422,107.8351,75213.0
2022-08-23 11:00:00,116.07,116.11,115.77,115.86,56108.0,107.8259,107.863,107.5472,107.6308,56108.0
2022-08-23 11:05:00,115.83,115.9,115.72,115.8,74807.0,107.6029,107.6679,107.5007,107.575,74807.0
2022-08-23 11:10:00,115.79,115.79,115.6,115.75,146971.0,107.5657,107.5657,107.3892,107.5286,146971.0
2022-08-23 11:15:00,115.76,115.91,115.73,115.79,114573.0,107.5379,107.6772,107.51,107.5657,114573.0
2022-08-23 11:20:00,115.79,115.8,115.65,115.71,87107.0,107.5657,107.575,107.4357,107.4914,87107.0
2022-08-23 11:25:00,115.72,115.85,115.7,115.8,45899.0,107.5007,107.6215,107.4821,107.575,45899.0
2022-08-23 11:30:00,115.79,115.91,115.76,115.81,43575.0,107.5657,107.6772,107.5379,107.5843,43575.0
2022-08-23 11:35:00,115.86,115.92,115.79,115.85,41882.0,107.6308,107.6865,107.5657,107.6215,41882.0
2022-08-23 11:40:00,115.87,115.9,115.66,115.66,41708.0,107.6401,107.6679,107.445,107.445,41708.0
2022-08-23 11:45:00,115.68,115.82,115.67,115.81,20424.0,107.4636,107.5936,107.4543,107.5843,20424.0
2022-08-23 11:50:00,115.78,115.86,115.75,115.8,18271.0,107.5564,107.6308,107.5286,107.575,18271.0
2022-08-23 11:55:00,115.78,115.8,115.68,115.75,39077.0,107.5564,107.575,107.4636,107.5286,39077.0
2022-08-23 12:00:00,115.73,115.75,115.57,115.59,34257.0,107.51,107.5286,107.3614,107.3799,34257.0
2022-08-23 12:05:00,115.6,115.82,115.53,115.79,60248.0,107.3892,107.5936,107.3242,107.5657,60248.0
2022-08-23 12:10:00,115.79,115.8,115.59,115.68,64804.0,107.5657,107.575,107.3799,107.4636,64804.0
2022-08-23 12:15:00,115.67,115.7,115.52,115.54,62642.0,107.4543,107.4821,107.3149,107.3335,62642.0
2022-08-23 12:20:00,115.54,115.57,115.41,115.46,79808.0,107.3335,107.3614,107.2127,107.2592,79808.0
2022-08-23 12:25:00,115.44,115.61,115.43,115.45,53849.0,107.2406,107.3985,107.2313,107.2499,53849.0
2022-08-23 12:30:00,115.45,115.61,115.42,115.61,36941.0,107.2499,107.3985,107.222,107.3985,36941.0
2022-08-23 12:35:00,115.6,115.65,115.55,115.61,70511.0,107.3892,107.4357,107.3428,107.3985,70511.0
2022-08-23 12:40:00,115.62,115.69,115.54,115.58,68619.0,107.4078,107.4728,107.3335,107.3707,68619.0
2022-08-23 12:45:00,115.57,115.57,115.45,115.46,54398.0,107.3614,107.3614,107.2499,107.2592,54398.0
2022-08-23 12:50:00,115.45,115.6,115.45,115.56,36031.0,107.2499,107.3892,107.2499,107.3521,36031.0
2022-08-23 12:55:00,115.57,115.72,115.53,115.68,39105.0,107.3614,107.5007,107.3242,107.4636,39105.0
2022-08-23 13:00:00,115.68,115.71,115.64,115.67,26185.0,107.4636,107.4914,107.4264,107.4543,26185.0
2022-08-23 13:05:00,115.67,115.67,115.52,115.56,32851.0,107.4543,107.4543,107.3149,107.3521,32851.0
2022-08-23 13:10:00,115.57,115.66,115.52,115.66,43713.0,107.3614,107.445,107.3149,107.445,43713.0
2022-08-23 13:15:00,115.67,115.76,115.62,115.71,36224.0,107.4543,107.5379,107.4078,107.4914,36224.0
2022-08-23 13:20:00,115.7,115.75,115.64,115.64,23374.0,107.4821,107.5286,107.4264,107.4264,23374.0
2022-08-23 13:25:00,115.65,115.83,115.62,115.79,44586.0,107.4357,107.6029,107.4078,107.5657,44586.0
2022-08-23 13:30:00,115.8,115.99,115.8,115.98,57938.0,107.575,107.7515,107.575,107.7422,57938.0
2022-08-23 13:35:00,115.99,115.99,115.67,115.72,51431.0,107.7515,107.7515,107.4543,107.5007,51431.0
2022-08-23 13:40:00,115.72,115.85,115.71,115.76,45720.0,107.5007,107.6215,107.4914,107.5379,45720.0
2022-08-23 13:45:00,115.78,115.81,115.66,115.69,46058.0,107.5564,107.5843,107.445,107.4728,46058.0
2022-08-23 13:50:00,115.68,115.74,115.56,115.6,57268.0,107.4636,107.5193,107.3521,107.3892,57268.0
2022-08-23 13:55:00,115.59,115.74,115.57,115.59,65096.0,107.3799,107.5193,107.3614,107.3799,65096.0
2022-08-23 14:00:00,115.59,115.6,115.48,115.5,68965.0,107.3799,107.3892,107.2778,107.2963,68965.0
2022-08-23 14:05:00,115.49,115.67,115.48,115.65,37732.0,107.287,107.4543,107.2778,107.4357,37732.0
2022-08-23 14:10:00,115.65,115.67,115.57,115.64,28353.0,107.4357,107.4543,107.3614,107.4264,28353.0
2022-08-23 14:15:00,115.62,115.72,115.59,115.7,31676.0,107.4078,107.5007,107.3799,107.4821,31676.0
2022-08-23 14:20:00,115.7,115.86,115.69,115.86,51608.0,107.4821,107.6308,107.4728,107.6308,51608.0
2022-08-23 14:25:00,115.86,115.88,115.79,115.85,58927.0,107.6308,107.6493,107.5657,107.6215,58927.0
2022-08-23 14:30:00,115.85,115.89,115.7,115.71,43807.0,107.6215,107.6586,107.4821,107.4914,43807.0
2022-08-23 14:35:00,115.71,115.79,115.65,115.78,40157.0,107.4914,107.5657,107.4357,107.5564,40157.0
2022-08-23 14:40:00,115.78,115.81,115.71,115.75,23188.0,107.5564,107.5843,107.4914,107.5286,23188.0
2022-08-23 14:45:00,115.75,115.76,115.63,115.68,26688.0,107.5286,107.5379,107.4171,107.4636,26688.0
2022-08-23 14:50:00,115.68,115.68,115.6,115.63,26292.0,107.4636,107.4636,107.3892,107.4171,26292.0
2022-08-23 14:55:00,115.63,115.69,115.56,115.66,27192.0,107.4171,107.4728,107.3521,107.445,27192.0
2022-08-23 15:00:00,115.69,115.74,115.62,115.65,29310.0,107.4728,107.5193,107.4078,107.4357,29310.0
2022-08-23 15:05:00,115.65,115.68,115.56,115.63,46336.0,107.4357,107.4636,107.3521,107.4171,46336.0
2022-08-23 15:10:00,115.64,115.65,115.49,115.49,89266.0,107.4264,107.4357,107.287,107.287,89266.0
2022-08-23 15:15:00,115.48,115.66,115.47,115.65,42128.0,107.2778,107.445,107.2685,107.4357,42128.0
2022-08-23 15:20:00,115.65,115.66,115.5,115.53,43008.0,107.4357,107.445,107.2963,107.3242,43008.0
2022-08-23 15:25:00,115.52,115.57,115.5,115.54,54271.0,107.3149,107.3614,107.2963,107.3335,54271.0
2022-08-23 15:30:00,115.55,115.55,115.38,115.46,60446.0,107.3428,107.3428,107.1849,107.2592,60446.0
2022-08-23 15:35:00,115.46,115.49,115.41,115.46,58972.0,107.2592,107.287,107.2127,107.2592,58972.0
2022-08-23 15:40:00,115.45,115.59,115.44,115.54,84806.0,107.2499,107.3799,107.2406,107.3335,84806.0
2022-08-23 15:45:00,115.53,115.55,115.45,115.52,78951.0,107.3242,107.3428,107.2499,107.3149,78951.0
2022-08-23 15:50:00,115.53,115.65,115.44,115.6,134826.0,107.3242,107.4357,107.2406,107.3892,134826.0
2022-08-23 15:55:00,115.6,115.77,115.45,115.48,299678.0,107.3892,107.5472,107.2499,107.2778,299678.0
2022-08-24 09:30:00,115.29,115.29,114.52,114.55,412530.0,107.1013,107.1013,106.3859,106.4138,412530.0
2022-08-24 09:35:00,114.58,114.89,114.58,114.75,109493.0,106.4417,106.7297,106.4417,106.5996,109493.0
2022-08-24 09:40:00,114.78,114.9,114.55,114.81,165450.0,106.6275,106.739,106.4138,106.6553,165450.0
2022-08-24 09:45:00,114.81,114.9,114.57,114.6,112076.0,106.6553,106.739,106.4324,106.4603,112076.0
2022-08-24 09:50:00,114.59,114.69,114.52,114.53,126934.0,106.451,106.5439,106.3859,106.3952,126934.0
2022-08-24 09:55:00,114.54,114.58,114.45,114.53,137573.0,106.4045,106.4417,106.3209,106.3952,137573.0
2022-08-24 10:00:00,114.53,114.66,114.49,114.53,168436.0,106.3952,106.516,106.3581,106.3952,168436.0
2022-08-24 10:05:00,114.54,114.76,114.52,114.75,72015.0,106.4045,106.6089,106.3859,106.5996,72015.0
2022-08-24 10:10:00,114.76,114.92,114.75,114.76,132056.0,106.6089,106.7575,106.5996,106.6089,132056.0
2022-08-24 10:15:00,114.75,115.24,114.75,115.24,123776.0,106.5996,107.0548,106.5996,107.0548,123776.0
2022-08-24 10:20:00,115.24,115.38,115.17,115.31,121356.0,107.0548,107.1849,106.9898,107.1198,121356.0
2022-08-24 10:25:00,115.32,115.54,115.3,115.37,102921.0,107.1291,107.3335,107.1105,107.1756,102921.0
2022-08-24 10:30:00,115.38,115.52,115.29,115.49,81162.0,107.1849,107.3149,107.1013,107.287,81162.0
2022-08-24 10:35:00,115.49,115.63,115.32,115.32,59121.0,107.287,107.4171,107.1291,107.1291,59121.0
2022-08-24 10:40:00,115.33,115.33,115.13,115.23,52663.0,107.1384,107.1384,106.9526,107.0455,52663.0
2022-08-24 10:45:00,115.25,115.4,115.22,115.4,46409.0,107.0641,107.2034,107.0362,107.2034,46409.0
2022-08-24 10:50:00,115.39,115.45,115.32,115.35,40554.0,107.1942,107.2499,107.1291,107.157,40554.0
2022-08-24 10:55:00,115.35,115.5,115.34,115.35,52609.0,107.157,107.2963,107.1477,107.157,52609.0
2022-08-24 11:00:00,115.36,115.47,115.35,115.45,30699.0,107.1663,107.2685,107.157,107.2499,30699.0
2022-08-24 11:05:00,115.45,115.72,115.44,115.66,50439.0,107.2499,107.5007,107.2406,107.445,50439.0
2022-08-24 11:10:00,115.67,115.86,115.57,115.86,58144.0,107.4543,107.6308,107.3614,107.6308,58144.0
2022-08-24 11:15:00,115.86,116.16,115.86,116.08,81095.0,107.6308,107.9095,107.6308,107.8351,81095.0
2022-08-24 11:20:00,116.09,116.13,115.99,116.06,60193.0,107.8444,107.8816,107.7515,107.8166,60193.0
2022-08-24 11:25:00,116.05,116.27,116.03,116.18,85131.0,107.8073,108.0116,107.7887,107.928,85131.0
2022-08-24 11:30:00,116.2,116.2,116.03,116.08,31207.0,107.9466,107.9466,107.7887,107.8351,31207.0
2022-08-24 11:35:00,116.07,116.17,115.99,116.16,35401.0,107.8259,107.9187,107.7515,107.9095,35401.0
2022-08-24 11:40:00,116.16,116.31,116.12,116.3,54057.0,107.9095,108.0488,107.8723,108.0395,54057.0
2022-08-24 11:45:00,116.3,116.41,116.22,116.28,36560.0,108.0395,108.1417,107.9652,108.0209,36560.0
2022-08-24 11:50:00,116.27,116.39,116.21,116.39,34140.0,108.0116,108.1231,107.9559,108.1231,34140.0
2022-08-24 11:55:00,116.4,116.4,116.22,116.22,32557.0,108.1324,108.1324,107.9652,107.9652,32557.0
2022-08-24 12:00:00,116.23,116.36,116.22,116.33,33658.0,107.9745,108.0953,107.9652,108.0674,33658.0
2022-08-24 12:05:00,116.34,116.36,116.25,116.33,38372.0,108.0767,108.0953,107.9931,108.0674,38372.0
2022-08-24 12:10:00,116.33,116.37,116.28,116.29,41600.0,108.0674,108.1045,108.0209,108.0302,41600.0
2022-08-24 12:15:00,116.29,116.38,116.29,116.31,32918.0,108.0302,108.1138,108.0302,108.0488,32918.0
2022-08-24 12:20:00,116.29,116.33,116.16,116.17,45344.0,108.0302,108.0674,107.9095,107.9187,45344.0
2022-08-24 12:25:00,116.18,116.21,116.12,116.16,33405.0,107.928,107.9559,107.8723,107.9095,33405.0
2022-08-24 12:30:00,116.17,116.17,116.0,116.06,38326.0,107.9187,107.9187,107.7608,107.8166,38326.0
2022-08-24 12:35:00,116.07,116.08,115.9,115.96,32065.0,107.8259,107.8351,107.6679,107.7237,32065.0
2022-08-24 12:40:00,115.97,115.97,115.64,115.71,75747.0,107.733,107.733,107.4264,107.4914,75747.0
2022-08-24 12:45:00,115.72,115.75,115.62,115.65,27737.0,107.5007,107.5286,107.4078,107.4357,27737.0
2022-08-24 12:50:00,115.65,115.67,115.53,115.53,159075.0,107.4357,107.4543,107.3242,107.3242,159075.0
2022-08-24 12:55:00,115.53,115.67,115.51,115.58,88637.0,107.3242,107.4543,107.3056,107.3707,88637.0
2022-08-24 13:00:00,115.58,115.69,115.51,115.56,50054.0,107.3707,107.4728,107.3056,107.3521,50054.0
2022-08-24 13:05:00,115.57,115.66,115.54,115.65,28133.0,107.3614,107.445,107.3335,107.4357,28133.0
2022-08-24 13:10:00,115.66,115.67,115.55,115.65,32636.0,107.445,107.4543,107.3428,107.4357,32636.0
2022-08-24 13:15:00,115.64,115.67,115.58,115.58,20273.0,107.4264,107.4543,107.3707,107.3707,20273.0
2022-08-24 13:20:00,115.58,115.58,115.45,115.47,36625.0,107.3707,107.3707,107.2499,107.2685,36625.0
2022-08-24 13:25:00,115.47,115.47,115.33,115.33,41781.0,107.2685,107.2685,107.1384,107.1384,41781.0
2022-08-24 13:30:00,115.33,115.33,115.22,115.3,52929.0,107.1384,107.1384,107.0362,107.1105,52929.0
2022-08-24 13:35:00,115.29,115.3,115.2,115.26,33787.0,107.1013,107.1105,107.0176,107.0734,33787.0
2022-08-24 13:40:00,115.25,115.26,115.1,115.12,57386.0,107.0641,107.0734,106.9247,106.9433,57386.0
2022-08-24 13:45:00,115.12,115.18,115.1,115.15,44601.0,106.9433,106.9991,106.9247,106.9712,44601.0
2022-08-24 13:50:00,115.15,115.19,115.03,115.04,60750.0,106.9712,107.0084,106.8597,106.869,60750.0
2022-08-24 13:55:00,115.03,115.09,115.01,115.08,38510.0,106.8597,106.9155,106.8411,106.9062,38510.0
2022-08-24 14:00:00,115.09,115.15,115.04,115.12,61022.0,106.9155,106.9712,106.869,106.9433,61022.0
2022-08-24 14:05:00,115.11,115.13,115.03,115.11,52116.0,106.934,106.9526,106.8597,106.934,52116.0
2022-08-24 14:10:00,115.11,115.12,115.01,115.05,57585.0,106.934,106.9433,106.8411,106.8783,57585.0
2022-08-24 14:15:00,115.05,115.18,115.02,115.16,50040.0,106.8783,106.9991,106.8504,106.9805,50040.0
2022-08-24 14:20:00,115.16,115.28,115.08,115.26,51732.0,106.9805,107.092,106.9062,107.0734,51732.0
2022-08-24 14:25:00,115.26,115.27,115.19,115.21,45620.0,107.0734,107.0827,107.0084,107.0269,45620.0
2022-08-24 14:30:00,115.22,115.24,115.06,115.1,31208.0,107.0362,107.0548,106.8876,106.9247,31208.0
2022-08-24 14:35:00,115.1,115.21,115.06,115.2,36912.0,106.9247,107.0269,106.8876,107.0176,36912.0
2022-08-24 14:40:00,115.2,115.28,115.2,115.23,48812.0,107.0176,107.092,107.0176,107.0455,48812.0
2022-08-24 14:45:00,115.23,115.3,115.2,115.3,65823.0,107.0455,107.1105,107.0176,107.1105,65823.0
2022-08-24 14:50:00,115.29,115.4,115.27,115.34,52433.0,107.1013,107.2034,107.0827,107.1477,52433.0
2022-08-24 14:55:00,115.34,115.45,115.29,115.43,36573.0,107.1477,107.2499,107.1013,107.2313,36573.0
2022-08-24 15:00:00,115.43,115.46,115.41,115.45,44887.0,107.2313,107.2592,107.2127,107.2499,44887.0
2022-08-24 15:05:00,115.46,115.58,115.46,115.55,68162.0,107.2592,107.3707,107.2592,107.3428,68162.0
2022-08-24 15:10:00,115.55,115.62,115.54,115.61,59576.0,107.3428,107.4078,107.3335,107.3985,59576.0
2022-08-24 15:15:00,115.61,115.72,115.57,115.71,43073.0,107.3985,107.5007,107.3614,107.4914,43073.0
2022-08-24 15:20:00,115.72,115.72,115.56,115.61,40216.0,107.5007,107.5007,107.3521,107.3985,40216.0
2022-08-24 15:25:00,115.61,115.63,115.56,115.59,53833.0,107.3985,107.4171,107.3521,107.3799,53833.0
2022-08-24 15:30:00,115.6,115.72,115.6,115.69,69594.0,107.3892,107.5007,107.3892,107.4728,69594.0
2022-08-24 15:35:00,115.71,116.0,115.7,115.99,78319.0,107.4914,107.7608,107.4821,107.7515,78319.0
2022-08-24 15:40:00,115.99,116.02,115.96,116.02,66522.0,107.7515,107.7794,107.7237,107.7794,66522.0
2022-08-24 15:45:00,116.01,116.08,115.96,116.04,85455.0,107.7701,107.8351,107.7237,107.798,85455.0
2022-08-24 15:50:00,115.97,116.06,115.91,115.98,120715.0,107.733,107.8166,107.6772,107.7422,120715.0
2022-08-24 15:55:00,115.98,115.99,115.75,115.83,409941.0,107.7422,107.7515,107.5286,107.6029,409941.0
2022-08-25 09:30:00,116.16,116.29,115.68,115.86,201680.0,107.9095,108.0302,107.4636,107.6308,201680.0
2022-08-25 09:35:00,115.85,116.13,115.72,116.13,67280.0,107.6215,107.8816,107.5007,107.8816,67280.0
2022-08-25 09:40:00,116.14,116.56,116.14,116.54,124676.0,107.8909,108.281,107.8909,108.2625,124676.0
2022-08-25 09:45:00,116.55,117.01,116.51,116.97,131639.0,108.2718,108.6991,108.2346,108.6619,131639.0
2022-08-25 09:50:00,117.0,117.12,116.67,117.07,130748.0,108.6898,108.8013,108.3832,108.7548,130748.0
2022-08-25 09:55:00,117.06,117.35,116.92,117.32,99362.0,108.7455,109.0149,108.6155,108.9871,99362.0
2022-08-25 10:00:00,117.34,117.49,117.27,117.28,107346.0,109.0056,109.145,108.9406,108.9499,107346.0
2022-08-25 10:05:00,117.29,117.36,117.1,117.14,63576.0,108.9592,109.0242,108.7827,108.8199,63576.0
2022-08-25 10:10:00,117.15,117.31,117.07,117.31,46890.0,108.8291,108.9778,108.7548,108.9778,46890.0
2022-08-25 10:15:00,117.33,117.35,117.13,117.16,50894.0,108.9964,109.0149,108.8106,108.8384,50894.0
2022-08-25 10:20:00,117.15,117.49,117.13,117.49,61118.0,108.8291,109.145,108.8106,109.145,61118.0
2022-08-25 10:25:00,117.5,117.55,117.31,117.49,40576.0,109.1543,109.2007,108.9778,109.145,40576.0
2022-08-25 10:30:00,117.49,117.69,117.48,117.68,83425.0,109.145,109.3308,109.1357,109.3215,83425.0
2022-08-25 10:35:00,117.68,117.81,117.65,117.74,67664.0,109.3215,109.4423,109.2936,109.3772,67664.0
2022-08-25 10:40:00,117.74,117.92,117.64,117.73,56949.0,109.3772,109.5445,109.2843,109.3679,56949.0
2022-08-25 10:45:00,117.72,117.89,117.7,117.89,58388.0,109.3587,109.5166,109.3401,109.5166,58388.0
2022-08-25 10:50:00,117.88,117.92,117.77,117.85,58794.0,109.5073,109.5445,109.4051,109.4794,58794.0
2022-08-25 10:55:00,117.84,117.93,117.78,117.81,56737.0,109.4701,109.5537,109.4144,109.4423,56737.0
2022-08-25 11:00:00,117.81,117.92,117.71,117.79,59306.0,109.4423,109.5445,109.3494,109.4237,59306.0
2022-08-25 11:05:00,117.8,117.86,117.71,117.79,40215.0,109.433,109.4887,109.3494,109.4237,40215.0
2022-08-25 11:10:00,117.77,118.07,117.77,117.98,276926.0,109.4051,109.6838,109.4051,109.6002,276926.0
2022-08-25 11:15:00,117.99,118.0,117.65,117.65,113317.0,109.6095,109.6188,109.2936,109.2936,113317.0
2022-08-25 11:20:00,117.63,117.75,117.43,117.44,274739.0,109.275,109.3865,109.0893,109.0985,274739.0
2022-08-25 11:25:00,117.44,117.77,117.38,117.71,81301.0,109.0985,109.4051,109.0428,109.3494,81301.0
2022-08-25 11:30:00,117.7,117.87,117.55,117.6,229811.0,109.3401,109.498,109.2007,109.2472,229811.0
2022-08-25 11:35:00,117.6,117.8,117.57,117.77,46022.0,109.2472,109.433,109.2193,109.4051,46022.0
2022-08-25 11:40:00,117.76,117.87,117.67,117.79,42975.0,109.3958,109.498,109.3122,109.4237,42975.0
2022-08-25 11:45:00,117.79,117.84,117.67,117.68,19133.0,109.4237,109.4701,109.3122,109.3215,19133.0
2022-08-25 11:50:00,117.69,117.83,117.67,117.77,18089.0,109.3308,109.4608,109.3122,109.4051,18089.0
2022-08-25 11:55:00,117.81,117.93,117.74,117.89,41566.0,109.4423,109.5537,109.3772,109.5166,41566.0
2022-08-25 12:00:00,117.9,117.91,117.79,117.89,36452.0,109.5259,109.5352,109.4237,109.5166,36452.0
2022-08-25 12:05:00,117.89,117.94,117.72,117.73,34667.0,109.5166,109.563,109.3587,109.3679,34667.0
2022-08-25 12:10:00,117.73,117.78,117.5,117.63,175778.0,109.3679,109.4144,109.1543,109.275,175778.0
2022-08-25 12:15:00,117.62,117.69,117.54,117.62,67502.0,109.2658,109.3308,109.1914,109.2658,67502.0
2022-08-25 12:20:00,117.62,117.66,117.53,117.58,44538.0,109.2658,109.3029,109.1822,109.2286,44538.0
2022-08-25 12:25:00,117.59,117.8,117.59,117.77,30555.0,109.2379,109.433,109.2379,109.4051,30555.0
2022-08-25 12:30:00,117.78,117.81,117.7,117.77,22128.0,109.4144,109.4423,109.3401,109.4051,22128.0
2022-08-25 12:35:00,117.76,117.83,117.69,117.71,32747.0,109.3958,109.4608,109.3308,109.3494,32747.0
2022-08-25 12:40:00,117.71,117.71,117.54,117.6,21867.0,109.3494,109.3494,109.1914,109.2472,21867.0
2022-08-25 12:45:00,117.59,117.6,117.42,117.5,36052.0,109.2379,109.2472,109.08,109.1543,36052.0
2022-08-25 12:50:00,117.51,117.71,117.51,117.69,20788.0,109.1636,109.3494,109.1636,109.3308,20788.0
2022-08-25 12:55:00,117.71,117.73,117.6,117.69,59834.0,109.3494,109.3679,109.2472,109.3308,59834.0
2022-08-25 13:00:00,117.68,117.85,117.65,117.78,79451.0,109.3215,109.4794,109.2936,109.4144,79451.0
2022-08-25 13:05:00,117.77,117.87,117.69,117.72,37322.0,109.4051,109.498,109.3308,109.3587,37322.0
2022-08-25 13:10:00,117.72,117.81,117.66,117.8,36627.0,109.3587,109.4423,109.3029,109.433,36627.0
2022-08-25 13:15:00,117.79,117.84,117.73,117.76,53758.0,109.4237,109.4701,109.3679,109.3958,53758.0
2022-08-25 13:20:00,117.76,117.91,117.71,117.89,57668.0,109.3958,109.5352,109.3494,109.5166,57668.0
2022-08-25 13:25:00,117.89,117.98,117.83,117.96,57731.0,109.5166,109.6002,109.4608,109.5816,57731.0
2022-08-25 13:30:00,117.96,118.02,117.89,118.02,50019.0,109.5816,109.6373,109.5166,109.6373,50019.0
2022-08-25 13:35:00,118.02,118.1,117.95,118.09,38853.0,109.6373,109.7117,109.5723,109.7024,38853.0
2022-08-25 13:40:00,118.09,118.16,118.07,118.12,27453.0,109.7024,109.7674,109.6838,109.7302,27453.0
2022-08-25 13:45:00,118.13,118.25,118.11,118.18,59869.0,109.7395,109.851,109.721,109.786,59869.0
2022-08-25 13:50:00,118.18,118.24,118.17,118.23,43910.0,109.786,109.8417,109.7767,109.8324,43910.0
2022-08-25 13:55:00,118.23,118.27,118.12,118.27,50588.0,109.8324,109.8696,109.7302,109.8696,50588.0
2022-08-25 14:00:00,118.27,118.3,118.13,118.15,78397.0,109.8696,109.8975,109.7395,109.7581,78397.0
2022-08-25 14:05:00,118.14,118.19,118.0,118.1,48070.0,109.7488,109.7953,109.6188,109.7117,48070.0
2022-08-25 14:10:00,118.09,118.19,118.03,118.15,33962.0,109.7024,109.7953,109.6466,109.7581,33962.0
2022-08-25 14:15:00,118.15,118.15,118.02,118.05,36155.0,109.7581,109.7581,109.6373,109.6652,36155.0
2022-08-25 14:20:00,118.05,118.11,118.0,118.06,19547.0,109.6652,109.721,109.6188,109.6745,19547.0
2022-08-25 14:25:00,118.06,118.12,117.99,118.04,82329.0,109.6745,109.7302,109.6095,109.6559,82329.0
2022-08-25 14:30:00,118.02,118.05,117.86,117.88,26941.0,109.6373,109.6652,109.4887,109.5073,26941.0
2022-08-25 14:35:00,117.88,117.88,117.77,117.77,20021.0,109.5073,109.5073,109.4051,109.4051,20021.0
2022-08-25 14:40:00,117.75,117.75,117.66,117.69,39569.0,109.3865,109.3865,109.3029,109.3308,39569.0
2022-08-25 14:45:00,117.7,117.74,117.66,117.71,43467.0,109.3401,109.3772,109.3029,109.3494,43467.0
2022-08-25 14:50:00,117.71,117.73,117.62,117.72,34694.0,109.3494,109.3679,109.2658,109.3587,34694.0
2022-08-25 14:55:00,117.73,117.76,117.67,117.75,70009.0,109.3679,109.3958,109.3122,109.3865,70009.0
2022-08-25 15:00:00,117.76,117.93,117.74,117.92,29363.0,109.3958,109.5537,109.3772,109.5445,29363.0
2022-08-25 15:05:00,117.93,117.95,117.82,117.83,52578.0,109.5537,109.5723,109.4516,109.4608,52578.0
2022-08-25 15:10:00,117.84,117.91,117.8,117.87,29552.0,109.4701,109.5352,109.433,109.498,29552.0
2022-08-25 15:15:00,117.88,117.95,117.81,117.94,41270.0,109.5073,109.5723,109.4423,109.563,41270.0
2022-08-25 15:20:00,117.94,118.1,117.92,118.09,57337.0,109.563,109.7117,109.5445,109.7024,57337.0
2022-08-25 15:25:00,118.1,118.14,118.04,118.07,47465.0,109.7117,109.7488,109.6559,109.6838,47465.0
2022-08-25 15:30:00,118.08,118.08,117.92,117.94,62966.0,109.6931,109.6931,109.5445,109.563,62966.0
2022-08-25 15:35:00,117.95,118.04,117.93,118.01,81167.0,109.5723,109.6559,109.5537,109.6281,81167.0
2022-08-25 15:40:00,118.01,118.22,117.98,118.21,105320.0,109.6281,109.8231,109.6002,109.8139,105320.0
2022-08-25 15:45:00,118.2,118.29,118.17,118.28,122224.0,109.8046,109.8882,109.7767,109.8789,122224.0
2022-08-25 15:50:00,118.27,118.32,118.09,118.26,173858.0,109.8696,109.916,109.7024,109.8603,173858.0
2022-08-25 15:55:00,118.25,118.74,118.25,118.65,749933.0,109.851,110.3062,109.851,110.2226,749933.0
2022-08-26 09:30:00,119.46,119.97,118.92,119.83,340477.0,110.9751,111.4488,110.4734,111.3188,340477.0
2022-08-26 09:35:00,119.8,119.99,119.36,119.51,179461.0,111.2909,111.4674,110.8822,111.0215,179461.0
2022-08-26 09:40:00,119.51,119.56,119.12,119.36,104192.0,111.0215,111.068,110.6592,110.8822,104192.0
2022-08-26 09:45:00,119.38,119.39,118.98,119.19,109543.0,110.9008,110.91,110.5292,110.7242,109543.0
2022-08-26 09:50:00,119.21,119.69,119.08,119.68,89287.0,110.7428,111.1887,110.6221,111.1794,89287.0
2022-08-26 09:55:00,119.69,119.8,119.43,119.44,87138.0,111.1887,111.2909,110.9472,110.9565,87138.0
2022-08-26 10:00:00,119.43,119.45,118.06,118.08,383376.0,110.9472,110.9658,109.6745,109.6931,383376.0
2022-08-26 10:05:00,118.08,119.29,117.98,119.26,146249.0,109.6931,110.8171,109.6002,110.7893,146249.0
2022-08-26 10:10:00,119.3,119.35,118.6,118.64,96650.0,110.8264,110.8729,110.1762,110.2133,96650.0
2022-08-26 10:15:00,118.69,118.85,118.49,118.7,59151.0,110.2598,110.4084,110.074,110.269,59151.0
2022-08-26 10:20:00,118.67,118.67,118.01,118.1,72277.0,110.2412,110.2412,109.6281,109.7117,72277.0
2022-08-26 10:25:00,118.09,118.11,117.37,117.76,187838.0,109.7024,109.721,109.0335,109.3958,187838.0
2022-08-26 10:30:00,117.75,117.76,117.15,117.35,124568.0,109.3865,109.3958,108.8291,109.0149,124568.0
2022-08-26 10:35:00,117.35,117.48,116.96,117.15,99433.0,109.0149,109.1357,108.6526,108.8291,99433.0
2022-08-26 10:40:00,117.16,117.42,117.01,117.42,128813.0,108.8384,109.08,108.6991,109.08,128813.0
2022-08-26 10:45:00,117.34,117.54,117.11,117.51,77194.0,109.0056,109.1914,108.792,109.1636,77194.0
2022-08-26 10:50:00,117.51,117.52,117.3,117.45,41303.0,109.1636,109.1729,108.9685,109.1078,41303.0
2022-08-26 10:55:00,117.46,117.58,117.31,117.32,67626.0,109.1171,109.2286,108.9778,108.9871,67626.0
2022-08-26 11:00:00,117.31,117.33,116.98,117.0,70884.0,108.9778,108.9964,108.6712,108.6898,70884.0
2022-08-26 11:05:00,116.99,117.11,116.8,116.94,43040.0,108.6805,108.792,108.504,108.6341,43040.0
2022-08-26 11:10:00,116.94,117.25,116.9,117.21,54766.0,108.6341,108.922,108.5969,108.8849,54766.0
2022-08-26 11:15:00,117.26,117.26,116.73,116.8,51360.0,108.9313,108.9313,108.439,108.504,51360.0
2022-08-26 11:20:00,116.79,116.83,116.54,116.71,83040.0,108.4947,108.5319,108.2625,108.4204,83040.0
2022-08-26 11:25:00,116.72,116.9,116.66,116.72,61300.0,108.4297,108.5969,108.3739,108.4297,61300.0
2022-08-26 11:30:00,116.73,116.84,116.59,116.69,44915.0,108.439,108.5412,108.3089,108.4018,44915.0
2022-08-26 11:35:00,116.7,116.8,116.63,116.8,57920.0,108.4111,108.504,108.3461,108.504,57920.0
2022-08-26 11:40:00,116.77,116.91,116.64,116.83,49100.0,108.4761,108.6062,108.3554,108.5319,49100.0
2022-08-26 11:45:00,116.85,117.03,116.85,116.98,36475.0,108.5505,108.7177,108.5505,108.6712,36475.0
2022-08-26 11:50:00,116.98,117.01,116.81,116.92,35613.0,108.6712,108.6991,108.5133,108.6155,35613.0
2022-08-26 11:55:00,116.92,116.92,116.69,116.71,37696.0,108.6155,108.6155,108.4018,108.4204,37696.0
2022-08-26 12:00:00,116.72,116.74,116.36,116.38,49479.0,108.4297,108.4483,108.0953,108.1138,49479.0
2022-08-26 12:05:00,116.41,116.51,116.33,116.45,38842.0,108.1417,108.2346,108.0674,108.1789,38842.0
2022-08-26 12:10:00,116.46,116.52,116.41,116.49,28855.0,108.1882,108.2439,108.1417,108.216,28855.0
2022-08-26 12:15:00,116.48,116.49,116.16,116.29,61126.0,108.2067,108.216,107.9095,108.0302,61126.0
2022-08-26 12:20:00,116.3,116.3,116.08,116.16,71248.0,108.0395,108.0395,107.8351,107.9095,71248.0
2022-08-26 12:25:00,116.16,116.23,116.06,116.11,34410.0,107.9095,107.9745,107.8166,107.863,34410.0
2022-08-26 12:30:00,116.1,116.11,115.89,115.9,60250.0,107.8537,107.863,107.6586,107.6679,60250.0
2022-08-26 12:35:00,115.91,116.08,115.85,116.06,50451.0,107.6772,107.8351,107.6215,107.8166,50451.0
2022-08-26 12:40:00,116.04,116.32,115.99,116.18,61259.0,107.798,108.0581,107.7515,107.928,61259.0
2022-08-26 12:45:00,116.18,116.32,116.12,116.24,49766.0,107.928,108.0581,107.8723,107.9838,49766.0
2022-08-26 12:50:00,116.21,116.22,116.01,116.11,30924.0,107.9559,107.9652,107.7701,107.863,30924.0
2022-08-26 12:55:00,116.11,116.2,116.06,116.16,36130.0,107.863,107.9466,107.8166,107.9095,36130.0
2022-08-26 13:00:00,116.14,116.17,116.0,116.02,28431.0,107.8909,107.9187,107.7608,107.7794,28431.0
2022-08-26 13:05:00,116.05,116.17,116.03,116.12,28400.0,107.8073,107.9187,107.7887,107.8723,28400.0
2022-08-26 13:10:00,116.12,116.17,115.99,116.03,27285.0,107.8723,107.9187,107.7515,107.7887,27285.0
2022-08-26 13:15:00,116.04,116.11,115.97,115.99,47454.0,107.798,107.863,107.733,107.7515,47454.0
2022-08-26 13:20:00,115.97,116.04,115.92,116.02,33640.0,107.733,107.798,107.6865,107.7794,33640.0
2022-08-26 13:25:00,116.04,116.06,115.77,115.79,88915.0,107.798,107.8166,107.5472,107.5657,88915.0
2022-08-26 13:30:00,115.79,115.8,115.6,115.67,84585.0,107.5657,107.575,107.3892,107.4543,84585.0
2022-08-26 13:35:00,115.69,115.72,115.4,115.5,136891.0,107.4728,107.5007,107.2034,107.2963,136891.0
2022-08-26 13:40:00,115.49,115.5,115.15,115.2,121538.0,107.287,107.2963,106.9712,107.0176,121538.0
2022-08-26 13:45:00,115.19,115.43,115.14,115.36,89939.0,107.0084,107.2313,106.9619,107.1663,89939.0
2022-08-26 13:50:00,115.36,115.44,115.3,115.38,77924.0,107.1663,107.2406,107.1105,107.1849,77924.0
2022-08-26 13:55:00,115.37,115.43,115.29,115.32,90775.0,107.1756,107.2313,107.1013,107.1291,90775.0
2022-08-26 14:00:00,115.33,115.55,115.32,115.39,46133.0,107.1384,107.3428,107.1291,107.1942,46133.0
2022-08-26 14:05:00,115.39,115.41,115.21,115.24,97046.0,107.1942,107.2127,107.0269,107.0548,97046.0
2022-08-26 14:10:00,115.23,115.24,115.11,115.21,119646.0,107.0455,107.0548,106.934,107.0269,119646.0
2022-08-26 14:15:00,115.19,115.2,114.94,115.03,124318.0,107.0084,107.0176,106.7761,106.8597,124318.0
2022-08-26 14:20:00,115.03,115.16,115.0,115.14,85170.0,106.8597,106.9805,106.8319,106.9619,85170.0
2022-08-26 14:25:00,115.14,115.24,115.1,115.16,138287.0,106.9619,107.0548,106.9247,106.9805,138287.0
2022-08-26 14:30:00,115.17,115.23,115.11,115.17,94500.0,106.9898,107.0455,106.934,106.9898,94500.0
2022-08-26 14:35:00,115.17,115.22,115.09,115.12,71205.0,106.9898,107.0362,106.9155,106.9433,71205.0
2022-08-26 14:40:00,115.12,115.13,115.04,115.04,42770.0,106.9433,106.9526,106.869,106.869,42770.0
2022-08-26 14:45:00,115.05,115.2,115.03,115.16,43144.0,106.8783,107.0176,106.8597,106.9805,43144.0
2022-08-26 14:50:00,115.15,115.24,115.06,115.2,108476.0,106.9712,107.0548,106.8876,107.0176,108476.0
2022-08-26 14:55:00,115.21,115.22,114.98,115.01,60354.0,107.0269,107.0362,106.8133,106.8411,60354.0
2022-08-26 15:00:00,115.01,115.3,114.99,115.19,74042.0,106.8411,107.1105,106.8226,107.0084,74042.0
2022-08-26 15:05:00,115.18,115.3,115.07,115.1,39213.0,106.9991,107.1105,106.8969,106.9247,39213.0
2022-08-26 15:10:00,115.11,115.22,115.06,115.21,66685.0,106.934,107.0362,106.8876,107.0269,66685.0
2022-08-26 15:15:00,115.19,115.49,115.17,115.47,115079.0,107.0084,107.287,106.9898,107.2685,115079.0
2022-08-26 15:20:00,115.47,115.51,115.18,115.26,56308.0,107.2685,107.3056,106.9991,107.0734,56308.0
2022-08-26 15:25:00,115.26,115.37,115.2,115.27,58967.0,107.0734,107.1756,107.0176,107.0827,58967.0
2022-08-26 15:30:00,115.26,115.31,115.13,115.16,100690.0,107.0734,107.1198,106.9526,106.9805,100690.0
2022-08-26 15:35:00,115.15,115.19,114.94,115.04,143461.0,106.9712,107.0084,106.7761,106.869,143461.0
2022-08-26 15:40:00,115.04,115.1,114.94,114.94,76519.0,106.869,106.9247,106.7761,106.7761,76519.0
2022-08-26 15:45:00,114.95,115.09,114.84,115.02,196085.0,106.7854,106.9155,106.6832,106.8504,196085.0
2022-08-26 15:50:00,115.02,115.13,114.9,114.91,206126.0,106.8504,106.9526,106.739,106.7482,206126.0
2022-08-26 15:55:00,114.92,115.2,114.6,114.66,606413.0,106.7575,107.0176,106.4603,106.516,606413.0
2022-08-29 09:30:00,114.0,114.37,113.84,114.31,242424.0,105.9029,106.2466,105.7542,106.1909,242424.0
2022-08-29 09:35:00,114.34,114.47,114.01,114.08,51074.0,106.2187,106.3395,105.9122,105.9772,51074.0
2022-08-29 09:40:00,114.07,114.19,113.78,113.84,91595.0,105.9679,106.0794,105.6985,105.7542,91595.0
2022-08-29 09:45:00,113.86,114.0,113.67,113.86,62733.0,105.7728,105.9029,105.5963,105.7728,62733.0
2022-08-29 09:50:00,113.86,114.22,113.85,114.15,42208.0,105.7728,106.1073,105.7635,106.0422,42208.0
2022-08-29 09:55:00,114.16,114.5,114.08,114.08,103400.0,106.0515,106.3674,105.9772,105.9772,103400.0
2022-08-29 10:00:00,114.09,114.22,113.9,113.99,122334.0,105.9865,106.1073,105.81,105.8936,122334.0
2022-08-29 10:05:00,113.98,114.12,113.92,113.96,76321.0,105.8843,106.0144,105.8286,105.8657,76321.0
2022-08-29 10:10:00,113.97,114.15,113.86,113.87,88189.0,105.875,106.0422,105.7728,105.7821,88189.0
2022-08-29 10:15:00,113.84,114.25,113.84,114.07,48585.0,105.7542,106.1351,105.7542,105.9679,48585.0
2022-08-29 10:20:00,114.09,114.34,114.07,114.17,45108.0,105.9865,106.2187,105.9679,106.0608,45108.0
2022-08-29 10:25:00,114.15,114.22,113.81,113.82,98116.0,106.0422,106.1073,105.7264,105.7357,98116.0
2022-08-29 10:30:00,113.81,113.96,113.56,113.73,104842.0,105.7264,105.8657,105.4941,105.6521,104842.0
2022-08-29 10:35:00,113.74,113.79,113.51,113.55,73220.0,105.6613,105.7078,105.4477,105.4848,73220.0
2022-08-29 10:40:00,113.55,113.69,113.46,113.6,57244.0,105.4848,105.6149,105.4012,105.5313,57244.0
2022-08-29 10:45:00,113.63,113.81,113.58,113.78,80864.0,105.5592,105.7264,105.5127,105.6985,80864.0
2022-08-29 10:50:00,113.75,113.79,113.54,113.67,32702.0,105.6706,105.7078,105.4756,105.5963,32702.0
2022-08-29 10:55:00,113.66,113.71,113.51,113.63,39857.0,105.587,105.6335,105.4477,105.5592,39857.0
2022-08-29 11:00:00,113.66,113.9,113.66,113.79,37038.0,105.587,105.81,105.587,105.7078,37038.0
2022-08-29 11:05:00,113.79,113.85,113.56,113.72,23420.0,105.7078,105.7635,105.4941,105.6428,23420.0
2022-08-29 11:10:00,113.73,113.83,113.65,113.76,32914.0,105.6521,105.745,105.5777,105.6799,32914.0
2022-08-29 11:15:00,113.74,113.95,113.74,113.92,32062.0,105.6613,105.8564,105.6613,105.8286,32062.0
2022-08-29 11:20:00,113.93,114.08,113.87,114.08,46223.0,105.8379,105.9772,105.7821,105.9772,46223.0
2022-08-29 11:25:00,114.08,114.24,114.02,114.12,35889.0,105.9772,106.1258,105.9215,106.0144,35889.0
2022-08-29 11:30:00,114.11,114.4,113.98,114.33,49422.0,106.0051,106.2745,105.8843,106.2094,49422.0
2022-08-29 11:35:00,114.33,114.49,114.24,114.31,50919.0,106.2094,106.3581,106.1258,106.1909,50919.0
2022-08-29 11:40:00,114.31,114.31,114.02,114.02,34957.0,106.1909,106.1909,105.9215,105.9215,34957.0
2022-08-29 11:45:00,114.03,114.21,114.02,114.21,26814.0,105.9307,106.098,105.9215,106.098,26814.0
2022-08-29 11:50:00,114.21,114.21,114.03,114.12,38574.0,106.098,106.098,105.9307,106.0144,38574.0
2022-08-29 11:55:00,114.14,114.26,114.11,114.15,29280.0,106.0329,106.1444,106.0051,106.0422,29280.0
2022-08-29 12:00:00,114.16,114.41,114.16,114.41,54885.0,106.0515,106.2838,106.0515,106.2838,54885.0
2022-08-29 12:05:00,114.41,114.53,114.29,114.34,51930.0,106.2838,106.3952,106.1723,106.2187,51930.0
2022-08-29 12:10:00,114.33,114.42,114.17,114.22,28529.0,106.2094,106.293,106.0608,106.1073,28529.0
2022-08-29 12:15:00,114.22,114.33,114.18,114.24,36616.0,106.1073,106.2094,106.0701,106.1258,36616.0
2022-08-29 12:20:00,114.23,114.28,114.14,114.14,35047.0,106.1165,106.163,106.0329,106.0329,35047.0
2022-08-29 12:25:00,114.16,114.22,114.13,114.2,35832.0,106.0515,106.1073,106.0236,106.0887,35832.0
2022-08-29 12:30:00,114.18,114.24,114.04,114.08,28618.0,106.0701,106.1258,105.94,105.9772,28618.0
2022-08-29 12:35:00,114.09,114.2,114.03,114.19,42988.0,105.9865,106.0887,105.9307,106.0794,42988.0
2022-08-29 12:40:00,114.16,114.23,114.14,114.21,17426.0,106.0515,106.1165,106.0329,106.098,17426.0
2022-08-29 12:45:00,114.22,114.46,114.18,114.45,37416.0,106.1073,106.3302,106.0701,106.3209,37416.0
2022-08-29 12:50:00,114.45,114.73,114.42,114.64,62134.0,106.3209,106.581,106.293,106.4974,62134.0
2022-08-29 12:55:00,114.67,114.7,114.43,114.46,48484.0,106.5253,106.5532,106.3023,106.3302,48484.0
2022-08-29 13:00:00,114.47,114.55,114.45,114.46,32828.0,106.3395,106.4138,106.3209,106.3302,32828.0
2022-08-29 13:05:00,114.48,114.61,114.47,114.55,51603.0,106.3488,106.4696,106.3395,106.4138,51603.0
2022-08-29 13:10:00,114.55,114.57,114.38,114.43,33974.0,106.4138,106.4324,106.2559,106.3023,33974.0
2022-08-29 13:15:00,114.45,114.45,114.14,114.26,58959.0,106.3209,106.3209,106.0329,106.1444,58959.0
2022-08-29 13:20:00,114.28,114.39,114.27,114.37,46551.0,106.163,106.2652,106.1537,106.2466,46551.0
2022-08-29 13:25:00,114.37,114.47,114.31,114.46,57248.0,106.2466,106.3395,106.1909,106.3302,57248.0
2022-08-29 13:30:00,114.45,114.48,114.35,114.42,54231.0,106.3209,106.3488,106.228,106.293,54231.0
2022-08-29 13:35:00,114.42,114.43,114.3,114.32,49025.0,106.293,106.3023,106.1816,106.2001,49025.0
2022-08-29 13:40:00,114.32,114.55,114.22,114.54,46998.0,106.2001,106.4138,106.1073,106.4045,46998.0
2022-08-29 13:45:00,114.53,114.7,114.43,114.45,32134.0,106.3952,106.5532,106.3023,106.3209,32134.0
2022-08-29 13:50:00,114.44,114.52,114.42,114.49,17766.0,106.3116,106.3859,106.293,106.3581,17766.0
2022-08-29 13:55:00,114.5,114.64,114.49,114.6,21981.0,106.3674,106.4974,106.3581,106.4603,21981.0
2022-08-29 14:00:00,114.6,114.63,114.52,114.55,27464.0,106.4603,106.4881,106.3859,106.4138,27464.0
2022-08-29 14:05:00,114.57,114.72,114.56,114.61,40585.0,106.4324,106.5717,106.4231,106.4696,40585.0
2022-08-29 14:10:00,114.57,114.64,114.52,114.58,43635.0,106.4324,106.4974,106.3859,106.4417,43635.0
2022-08-29 14:15:00,114.58,114.62,114.42,114.46,49823.0,106.4417,106.4788,106.293,106.3302,49823.0
2022-08-29 14:20:00,114.48,114.58,114.45,114.58,42653.0,106.3488,106.4417,106.3209,106.4417,42653.0
2022-08-29 14:25:00,114.58,114.67,114.56,114.6,43359.0,106.4417,106.5253,106.4231,106.4603,43359.0
2022-08-29 14:30:00,114.6,114.82,114.57,114.78,39212.0,106.4603,106.6646,106.4324,106.6275,39212.0
2022-08-29 14:35:00,114.78,114.8,114.68,114.69,24894.0,106.6275,106.6461,106.5346,106.5439,24894.0
2022-08-29 14:40:00,114.71,114.78,114.68,114.76,20932.0,106.5624,106.6275,106.5346,106.6089,20932.0
2022-08-29 14:45:00,114.77,114.82,114.66,114.73,67090.0,106.6182,106.6646,106.516,106.581,67090.0
2022-08-29 14:50:00,114.73,114.75,114.55,114.61,61071.0,106.581,106.5996,106.4138,106.4696,61071.0
2022-08-29 14:55:00,114.61,114.68,114.34,114.64,48437.0,106.4696,106.5346,106.2187,106.4974,48437.0
2022-08-29 15:00:00,114.63,114.86,114.62,114.73,47000.0,106.4881,106.7018,106.4788,106.581,47000.0
2022-08-29 15:05:00,114.73,114.73,114.53,114.63,50527.0,106.581,106.581,106.3952,106.4881,50527.0
2022-08-29 15:10:00,114.64,114.76,114.52,114.68,44615.0,106.4974,106.6089,106.3859,106.5346,44615.0
2022-08-29 15:15:00,114.68,114.68,114.46,114.5,50737.0,106.5346,106.5346,106.3302,106.3674,50737.0
2022-08-29 15:20:00,114.48,114.5,114.35,114.46,35773.0,106.3488,106.3674,106.228,106.3302,35773.0
2022-08-29 15:25:00,114.45,114.46,114.28,114.36,67402.0,106.3209,106.3302,106.163,106.2373,67402.0
2022-08-29 15:30:00,114.36,114.4,114.21,114.35,61158.0,106.2373,106.2745,106.098,106.228,61158.0
2022-08-29 15:35:00,114.35,114.59,114.3,114.56,62744.0,106.228,106.451,106.1816,106.4231,62744.0
2022-08-29 15:40:00,114.55,114.67,114.45,114.6,94545.0,106.4138,106.5253,106.3209,106.4603,94545.0
2022-08-29 15:45:00,114.6,114.63,114.35,114.46,137597.0,106.4603,106.4881,106.228,106.3302,137597.0
2022-08-29 15:50:00,114.47,114.7,114.31,114.48,156137.0,106.3395,106.5532,106.1909,106.3488,156137.0
2022-08-29 15:55:00,114.5,114.7,114.32,114.4,528457.0,106.3674,106.5532,106.2001,106.2745,528457.0
2022-08-30 09:30:00,115.0,115.37,114.78,115.34,216738.0,106.8319,107.1756,106.6275,107.1477,216738.0
2022-08-30 09:35:00,115.28,115.58,115.04,115.11,68961.0,107.092,107.3707,106.869,106.934,68961.0
2022-08-30 09:40:00,115.13,115.34,114.92,115.01,75688.0,106.9526,107.1477,106.7575,106.8411,75688.0
2022-08-30 09:45:00,115.03,115.42,115.03,115.16,82449.0,106.8597,107.222,106.8597,106.9805,82449.0
2022-08-30 09:50:00,115.18,115.18,114.79,114.83,133115.0,106.9991,106.9991,106.6368,106.6739,133115.0
2022-08-30 09:55:00,114.81,115.0,114.76,114.91,77491.0,106.6553,106.8319,106.6089,106.7482,77491.0
2022-08-30 10:00:00,114.92,115.15,114.85,115.03,78078.0,106.7575,106.9712,106.6925,106.8597,78078.0
2022-08-30 10:05:00,114.99,115.01,114.25,114.36,100513.0,106.8226,106.8411,106.1351,106.2373,100513.0
2022-08-30 10:10:00,114.36,114.37,114.04,114.18,57262.0,106.2373,106.2466,105.94,106.0701,57262.0
2022-08-30 10:15:00,114.19,114.36,114.08,114.36,44859.0,106.0794,106.2373,105.9772,106.2373,44859.0
2022-08-30 10:20:00,114.37,114.51,114.2,114.27,67084.0,106.2466,106.3767,106.0887,106.1537,67084.0
2022-08-30 10:25:00,114.28,114.44,114.25,114.28,34434.0,106.163,106.3116,106.1351,106.163,34434.0
2022-08-30 10:30:00,114.26,114.31,113.82,113.85,67959.0,106.1444,106.1909,105.7357,105.7635,67959.0
2022-08-30 10:35:00,113.84,113.99,113.78,113.95,79876.0,105.7542,105.8936,105.6985,105.8564,79876.0
2022-08-30 10:40:00,113.95,113.95,113.72,113.81,120614.0,105.8564,105.8564,105.6428,105.7264,120614.0
2022-08-30 10:45:00,113.81,113.81,113.36,113.43,97478.0,105.7264,105.7264,105.3083,105.3734,97478.0
2022-08-30 10:50:00,113.42,113.71,113.37,113.7,105607.0,105.3641,105.6335,105.3176,105.6242,105607.0
2022-08-30 10:55:00,113.69,114.16,113.68,114.15,76527.0,105.6149,106.0515,105.6056,106.0422,76527.0
2022-08-30 11:00:00,114.15,114.42,114.12,114.3,68561.0,106.0422,106.293,106.0144,106.1816,68561.0
2022-08-30 11:05:00,114.32,114.48,114.26,114.31,80798.0,106.2001,106.3488,106.1444,106.1909,80798.0
2022-08-30 11:10:00,114.31,114.36,114.09,114.32,84045.0,106.1909,106.2373,105.9865,106.2001,84045.0
2022-08-30 11:15:00,114.27,114.7,114.2,114.66,167144.0,106.1537,106.5532,106.0887,106.516,167144.0
2022-08-30 11:20:00,114.64,114.65,114.34,114.45,53564.0,106.4974,106.5067,106.2187,106.3209,53564.0
2022-08-30 11:25:00,114.43,114.56,114.19,114.36,57709.0,106.3023,106.4231,106.0794,106.2373,57709.0
2022-08-30 11:30:00,114.34,114.71,114.3,114.68,32659.0,106.2187,106.5624,106.1816,106.5346,32659.0
2022-08-30 11:35:00,114.68,114.75,114.49,114.53,52407.0,106.5346,106.5996,106.3581,106.3952,52407.0
2022-08-30 11:40:00,114.51,114.69,114.41,114.5,93929.0,106.3767,106.5439,106.2838,106.3674,93929.0
2022-08-30 11:45:00,114.5,114.53,114.29,114.3,34437.0,106.3674,106.3952,106.1723,106.1816,34437.0
2022-08-30 11:50:00,114.31,114.49,114.24,114.42,42866.0,106.1909,106.3581,106.1258,106.293,42866.0
2022-08-30 11:55:00,114.39,114.51,114.33,114.37,36741.0,106.2652,106.3767,106.2094,106.2466,36741.0
2022-08-30 12:00:00,114.34,114.44,114.29,114.34,82639.0,106.2187,106.3116,106.1723,106.2187,82639.0
2022-08-30 12:05:00,114.34,114.45,114.26,114.26,54845.0,106.2187,106.3209,106.1444,106.1444,54845.0
2022-08-30 12:10:00,114.24,114.44,114.21,114.35,39089.0,106.1258,106.3116,106.098,106.228,39089.0
2022-08-30 12:15:00,114.35,114.69,114.32,114.53,87594.0,106.228,106.5439,106.2001,106.3952,87594.0
2022-08-30 12:20:00,114.48,114.59,114.41,114.46,64690.0,106.3488,106.451,106.2838,106.3302,64690.0
2022-08-30 12:25:00,114.45,114.48,114.28,114.48,31423.0,106.3209,106.3488,106.163,106.3488,31423.0
2022-08-30 12:30:00,114.48,114.48,114.27,114.3,42264.0,106.3488,106.3488,106.1537,106.1816,42264.0
2022-08-30 12:35:00,114.27,114.46,114.27,114.44,30496.0,106.1537,106.3302,106.1537,106.3116,30496.0
2022-08-30 12:40:00,114.45,114.45,114.23,114.23,103097.0,106.3209,106.3209,106.1165,106.1165,103097.0
2022-08-30 12:45:00,114.23,114.24,114.13,114.18,49305.0,106.1165,106.1258,106.0236,106.0701,49305.0
2022-08-30 12:50:00,114.19,114.3,114.17,114.24,43976.0,106.0794,106.1816,106.0608,106.1258,43976.0
2022-08-30 12:55:00,114.25,114.31,114.17,114.17,46271.0,106.1351,106.1909,106.0608,106.0608,46271.0
2022-08-30 13:00:00,114.16,114.31,114.16,114.23,34008.0,106.0515,106.1909,106.0515,106.1165,34008.0
2022-08-30 13:05:00,114.22,114.32,114.11,114.16,33481.0,106.1073,106.2001,106.0051,106.0515,33481.0
2022-08-30 13:10:00,114.15,114.24,114.02,114.02,50401.0,106.0422,106.1258,105.9215,105.9215,50401.0
2022-08-30 13:15:00,114.04,114.09,113.9,113.91,84442.0,105.94,105.9865,105.81,105.8193,84442.0
2022-08-30 13:20:00,113.91,113.96,113.77,113.81,97899.0,105.8193,105.8657,105.6892,105.7264,97899.0
2022-08-30 13:25:00,113.84,113.97,113.78,113.93,57925.0,105.7542,105.875,105.6985,105.8379,57925.0
2022-08-30 13:30:00,113.92,114.03,113.85,113.96,56102.0,105.8286,105.9307,105.7635,105.8657,56102.0
2022-08-30 13:35:00,113.97,113.99,113.79,113.95,75017.0,105.875,105.8936,105.7078,105.8564,75017.0
2022-08-30 13:40:00,113.95,113.99,113.7,113.71,49595.0,105.8564,105.8936,105.6242,105.6335,49595.0
2022-08-30 13:45:00,113.7,113.97,113.68,113.94,77819.0,105.6242,105.875,105.6056,105.8471,77819.0
2022-08-30 13:50:00,113.93,114.16,113.9,114.14,40890.0,105.8379,106.0515,105.81,106.0329,40890.0
2022-08-30 13:55:00,114.14,114.18,113.95,113.95,44778.0,106.0329,106.0701,105.8564,105.8564,44778.0
2022-08-30 14:00:00,113.96,114.16,113.85,114.13,50952.0,105.8657,106.0515,105.7635,106.0236,50952.0
2022-08-30 14:05:00,114.13,114.19,114.04,114.09,35546.0,106.0236,106.0794,105.94,105.9865,35546.0
2022-08-30 14:10:00,114.08,114.28,114.07,114.18,49649.0,105.9772,106.163,105.9679,106.0701,49649.0
2022-08-30 14:15:00,114.2,114.31,114.15,114.17,38354.0,106.0887,106.1909,106.0422,106.0608,38354.0
2022-08-30 14:20:00,114.17,114.26,114.11,114.2,31847.0,106.0608,106.1444,106.0051,106.0887,31847.0
2022-08-30 14:25:00,114.23,114.23,113.98,113.98,57445.0,106.1165,106.1165,105.8843,105.8843,57445.0
2022-08-30 14:30:00,113.98,114.38,113.97,114.3,42781.0,105.8843,106.2559,105.875,106.1816,42781.0
2022-08-30 14:35:00,114.3,114.33,114.13,114.28,43702.0,106.1816,106.2094,106.0236,106.163,43702.0
2022-08-30 14:40:00,114.3,114.35,114.06,114.09,33139.0,106.1816,106.228,105.9586,105.9865,33139.0
2022-08-30 14:45:00,114.12,114.16,114.07,114.12,29784.0,106.0144,106.0515,105.9679,106.0144,29784.0
2022-08-30 14:50:00,114.13,114.19,114.05,114.13,29839.0,106.0236,106.0794,105.9493,106.0236,29839.0
2022-08-30 14:55:00,114.12,114.23,114.0,114.13,48196.0,106.0144,106.1165,105.9029,106.0236,48196.0
2022-08-30 15:00:00,114.12,114.42,114.1,114.24,61492.0,106.0144,106.293,105.9958,106.1258,61492.0
2022-08-30 15:05:00,114.26,114.49,114.24,114.48,48620.0,106.1444,106.3581,106.1258,106.3488,48620.0
2022-08-30 15:10:00,114.48,114.61,114.43,114.51,56553.0,106.3488,106.4696,106.3023,106.3767,56553.0
2022-08-30 15:15:00,114.55,114.58,114.36,114.47,59029.0,106.4138,106.4417,106.2373,106.3395,59029.0
2022-08-30 15:20:00,114.47,114.59,114.34,114.52,181741.0,106.3395,106.451,106.2187,106.3859,181741.0
2022-08-30 15:25:00,114.53,114.54,114.36,114.39,53277.0,106.3952,106.4045,106.2373,106.2652,53277.0
2022-08-30 15:30:00,114.41,114.41,114.01,114.21,170322.0,106.2838,106.2838,105.9122,106.098,170322.0
2022-08-30 15:35:00,114.2,114.4,114.19,114.39,68272.0,106.0887,106.2745,106.0794,106.2652,68272.0
2022-08-30 15:40:00,114.36,114.65,114.36,114.54,97873.0,106.2373,106.5067,106.2373,106.4045,97873.0
2022-08-30 15:45:00,114.54,114.55,114.11,114.17,123791.0,106.4045,106.4138,106.0051,106.0608,123791.0
2022-08-30 15:50:00,114.18,114.4,114.18,114.38,178338.0,106.0701,106.2745,106.0701,106.2559,178338.0
2022-08-30 15:55:00,114.38,114.54,114.34,114.41,542914.0,106.2559,106.4045,106.2187,106.2838,542914.0
2022-08-31 09:30:00,114.48,114.67,113.63,113.65,252419.0,106.3488,106.5253,105.5592,105.5777,252419.0
2022-08-31 09:35:00,113.63,114.08,113.34,114.08,113867.0,105.5592,105.9772,105.2898,105.9772,113867.0
2022-08-31 09:40:00,114.1,114.73,114.05,114.65,93846.0,105.9958,106.581,105.9493,106.5067,93846.0
2022-08-31 09:45:00,114.68,115.03,114.47,114.84,124804.0,106.5346,106.8597,106.3395,106.6832,124804.0
2022-08-31 09:50:00,114.84,115.03,114.77,114.87,312478.0,106.6832,106.8597,106.6182,106.7111,312478.0
2022-08-31 09:55:00,114.84,114.91,114.45,114.52,74016.0,106.6832,106.7482,106.3209,106.3859,74016.0
2022-08-31 10:00:00,114.52,114.61,114.16,114.16,114403.0,106.3859,106.4696,106.0515,106.0515,114403.0
2022-08-31 10:05:00,114.16,114.24,113.98,114.09,94417.0,106.0515,106.1258,105.8843,105.9865,94417.0
2022-08-31 10:10:00,114.09,114.74,114.07,114.66,82703.0,105.9865,106.5903,105.9679,106.516,82703.0
2022-08-31 10:15:00,114.62,114.63,114.32,114.59,52351.0,106.4788,106.4881,106.2001,106.451,52351.0
2022-08-31 10:20:00,114.6,114.66,114.35,114.43,55083.0,106.4603,106.516,106.228,106.3023,55083.0
2022-08-31 10:25:00,114.43,114.52,114.16,114.27,60114.0,106.3023,106.3859,106.0515,106.1537,60114.0
2022-08-31 10:30:00,114.25,114.35,114.06,114.29,52360.0,106.1351,106.228,105.9586,106.1723,52360.0
2022-08-31 10:35:00,114.36,114.46,114.1,114.12,42830.0,106.2373,106.3302,105.9958,106.0144,42830.0
2022-08-31 10:40:00,114.08,114.75,114.07,114.73,39250.0,105.9772,106.5996,105.9679,106.581,39250.0
2022-08-31 10:45:00,114.75,114.88,114.63,114.85,83472.0,106.5996,106.7204,106.4881,106.6925,83472.0
2022-08-31 10:50:00,114.84,114.99,114.61,114.77,71357.0,106.6832,106.8226,106.4696,106.6182,71357.0
2022-08-31 10:55:00,114.72,114.73,114.35,114.41,42038.0,106.5717,106.581,106.228,106.2838,42038.0
2022-08-31 11:00:00,114.39,114.41,114.2,114.27,59841.0,106.2652,106.2838,106.0887,106.1537,59841.0
2022-08-31 11:05:00,114.27,114.29,114.05,114.24,45466.0,106.1537,106.1723,105.9493,106.1258,45466.0
2022-08-31 11:10:00,114.23,114.23,114.04,114.14,39893.0,106.1165,106.1165,105.94,106.0329,39893.0
2022-08-31 11:15:00,114.13,114.41,114.06,114.41,43967.0,106.0236,106.2838,105.9586,106.2838,43967.0
2022-08-31 11:20:00,114.41,114.43,114.25,114.31,40874.0,106.2838,106.3023,106.1351,106.1909,40874.0
2022-08-31 11:25:00,114.31,114.44,114.09,114.09,55352.0,106.1909,106.3116,105.9865,105.9865,55352.0
2022-08-31 11:30:00,114.08,114.18,113.97,114.06,56064.0,105.9772,106.0701,105.875,105.9586,56064.0
2022-08-31 11:35:00,114.06,114.39,114.06,114.21,22967.0,105.9586,106.2652,105.9586,106.098,22967.0
2022-08-31 11:40:00,114.14,114.22,114.09,114.15,39371.0,106.0329,106.1073,105.9865,106.0422,39371.0
2022-08-31 11:45:00,114.15,114.29,114.05,114.17,54500.0,106.0422,106.1723,105.9493,106.0608,54500.0
2022-08-31 11:50:00,114.18,114.25,114.15,114.16,25618.0,106.0701,106.1351,106.0422,106.0515,25618.0
2022-08-31 11:55:00,114.16,114.36,114.16,114.3,23454.0,106.0515,106.2373,106.0515,106.1816,23454.0
2022-08-31 12:00:00,114.32,114.36,114.16,114.19,35516.0,106.2001,106.2373,106.0515,106.0794,35516.0
2022-08-31 12:05:00,114.2,114.21,114.02,114.03,40041.0,106.0887,106.098,105.9215,105.9307,40041.0
2022-08-31 12:10:00,114.03,114.15,113.95,114.02,33368.0,105.9307,106.0422,105.8564,105.9215,33368.0
2022-08-31 12:15:00,114.01,114.18,113.99,114.14,32364.0,105.9122,106.0701,105.8936,106.0329,32364.0
2022-08-31 12:20:00,114.13,114.15,113.91,113.95,21901.0,106.0236,106.0422,105.8193,105.8564,21901.0
2022-08-31 12:25:00,113.94,113.98,113.86,113.93,21011.0,105.8471,105.8843,105.7728,105.8379,21011.0
2022-08-31 12:30:00,113.93,114.15,113.9,114.14,52085.0,105.8379,106.0422,105.81,106.0329,52085.0
2022-08-31 12:35:00,114.14,114.15,113.88,113.99,17650.0,106.0329,106.0422,105.7914,105.8936,17650.0
2022-08-31 12:40:00,113.97,114.03,113.85,113.94,26618.0,105.875,105.9307,105.7635,105.8471,26618.0
2022-08-31 12:45:00,113.91,114.06,113.91,114.03,27360.0,105.8193,105.9586,105.8193,105.9307,27360.0
2022-08-31 12:50:00,114.05,114.07,113.88,113.92,30238.0,105.9493,105.9679,105.7914,105.8286,30238.0
2022-08-31 12:55:00,113.9,114.02,113.84,114.02,20731.0,105.81,105.9215,105.7542,105.9215,20731.0
2022-08-31 13:00:00,114.01,114.09,113.99,114.03,23892.0,105.9122,105.9865,105.8936,105.9307,23892.0
2022-08-31 13:05:00,114.03,114.17,114.02,114.16,27814.0,105.9307,106.0608,105.9215,106.0515,27814.0
2022-08-31 13:10:00,114.15,114.26,114.1,114.12,38979.0,106.0422,106.1444,105.9958,106.0144,38979.0
2022-08-31 13:15:00,114.11,114.13,113.91,113.93,41074.0,106.0051,106.0236,105.8193,105.8379,41074.0
2022-08-31 13:20:00,113.93,113.98,113.74,113.77,51160.0,105.8379,105.8843,105.6613,105.6892,51160.0
2022-08-31 13:25:00,113.78,113.86,113.71,113.82,28314.0,105.6985,105.7728,105.6335,105.7357,28314.0
2022-08-31 13:30:00,113.82,113.9,113.7,113.82,35413.0,105.7357,105.81,105.6242,105.7357,35413.0
2022-08-31 13:35:00,113.82,113.87,113.7,113.76,42764.0,105.7357,105.7821,105.6242,105.6799,42764.0
2022-08-31 13:40:00,113.76,113.76,113.62,113.72,55254.0,105.6799,105.6799,105.5499,105.6428,55254.0
2022-08-31 13:45:00,113.71,113.83,113.71,113.73,27064.0,105.6335,105.745,105.6335,105.6521,27064.0
2022-08-31 13:50:00,113.72,113.89,113.72,113.87,38037.0,105.6428,105.8007,105.6428,105.7821,38037.0
2022-08-31 13:55:00,113.86,114.0,113.79,113.92,88569.0,105.7728,105.9029,105.7078,105.8286,88569.0
2022-08-31 14:00:00,113.92,113.98,113.75,113.77,46472.0,105.8286,105.8843,105.6706,105.6892,46472.0
2022-08-31 14:05:00,113.78,113.93,113.64,113.89,65081.0,105.6985,105.8379,105.5684,105.8007,65081.0
2022-08-31 14:10:00,113.91,113.96,113.85,113.93,27377.0,105.8193,105.8657,105.7635,105.8379,27377.0
2022-08-31 14:15:00,113.94,114.01,113.85,113.85,23954.0,105.8471,105.9122,105.7635,105.7635,23954.0
2022-08-31 14:20:00,113.86,113.88,113.67,113.67,35703.0,105.7728,105.7914,105.5963,105.5963,35703.0
2022-08-31 14:25:00,113.67,113.79,113.66,113.7,31642.0,105.5963,105.7078,105.587,105.6242,31642.0
2022-08-31 14:30:00,113.72,113.74,113.5,113.57,66116.0,105.6428,105.6613,105.4384,105.5034,66116.0
2022-08-31 14:35:00,113.57,113.58,113.44,113.45,65992.0,105.5034,105.5127,105.3827,105.3919,65992.0
2022-08-31 14:40:00,113.44,113.52,113.35,113.41,63717.0,105.3827,105.457,105.299,105.3548,63717.0
2022-08-31 14:45:00,113.39,113.58,113.33,113.5,88570.0,105.3362,105.5127,105.2805,105.4384,88570.0
2022-08-31 14:50:00,113.51,113.68,113.48,113.62,75267.0,105.4477,105.6056,105.4198,105.5499,75267.0
2022-08-31 14:55:00,113.62,113.67,113.5,113.67,38252.0,105.5499,105.5963,105.4384,105.5963,38252.0
2022-08-31 15:00:00,113.66,113.87,113.57,113.84,38801.0,105.587,105.7821,105.5034,105.7542,38801.0
2022-08-31 15:05:00,113.83,113.97,113.77,113.9,39197.0,105.745,105.875,105.6892,105.81,39197.0
2022-08-31 15:10:00,113.9,114.06,113.86,114.05,53730.0,105.81,105.9586,105.7728,105.9493,53730.0
2022-08-31 15:15:00,114.05,114.28,114.05,114.2,86852.0,105.9493,106.163,105.9493,106.0887,86852.0
2022-08-31 15:20:00,114.2,114.2,113.96,113.97,80704.0,106.0887,106.0887,105.8657,105.875,80704.0
2022-08-31 15:25:00,113.98,114.03,113.91,114.01,60007.0,105.8843,105.9307,105.8193,105.9122,60007.0
2022-08-31 15:30:00,114.0,114.1,113.83,113.89,88651.0,105.9029,105.9958,105.745,105.8007,88651.0
2022-08-31 15:35:00,113.89,114.13,113.83,114.13,87275.0,105.8007,106.0236,105.745,106.0236,87275.0
2022-08-31 15:40:00,114.12,114.33,114.03,114.32,86528.0,106.0144,106.2094,105.9307,106.2001,86528.0
2022-08-31 15:45:00,114.31,114.52,114.24,114.32,148819.0,106.1909,106.3859,106.1258,106.2001,148819.0
2022-08-31 15:50:00,114.31,114.33,113.97,114.09,322970.0,106.1909,106.2094,105.875,105.9865,322970.0
2022-08-31 15:55:00,114.09,114.13,113.72,113.72,801832.0,105.9865,106.0236,105.6428,105.6428,801832.0
2022-09-01 09:30:00,113.29,113.47,112.72,112.72,294611.0,105.2433,105.4105,104.7138,104.7138,294611.0
2022-09-01 09:35:00,112.7,112.89,112.49,112.86,85418.0,104.6952,104.8717,104.5001,104.8438,85418.0
2022-09-01 09:40:00,112.87,113.11,112.67,112.8,85050.0,104.8531,105.0761,104.6673,104.7881,85050.0
2022-09-01 09:45:00,112.81,113.01,112.65,112.72,106695.0,104.7974,104.9832,104.6488,104.7138,106695.0
2022-09-01 09:50:00,112.75,112.88,112.67,112.83,84115.0,104.7417,104.8624,104.6673,104.816,84115.0
2022-09-01 09:55:00,112.79,112.86,112.57,112.71,105275.0,104.7788,104.8438,104.5744,104.7045,105275.0
2022-09-01 10:00:00,112.68,112.87,112.09,112.14,194847.0,104.6766,104.8531,104.1285,104.175,194847.0
2022-09-01 10:05:00,112.13,112.41,112.1,112.27,55893.0,104.1657,104.4258,104.1378,104.2958,55893.0
2022-09-01 10:10:00,112.21,112.3,112.02,112.12,76270.0,104.24,104.3236,104.0635,104.1564,76270.0
2022-09-01 10:15:00,112.12,112.14,111.91,111.98,127974.0,104.1564,104.175,103.9613,104.0264,127974.0
2022-09-01 10:20:00,112.0,112.35,111.96,112.34,80494.0,104.0449,104.3701,104.0078,104.3608,80494.0
2022-09-01 10:25:00,112.39,113.03,112.35,112.99,168868.0,104.4072,105.0018,104.3701,104.9646,168868.0
2022-09-01 10:30:00,112.99,113.14,112.66,112.72,123855.0,104.9646,105.104,104.6581,104.7138,123855.0
2022-09-01 10:35:00,112.72,112.81,112.4,112.41,78066.0,104.7138,104.7974,104.4165,104.4258,78066.0
2022-09-01 10:40:00,112.41,112.54,112.09,112.19,65371.0,104.4258,104.5466,104.1285,104.2214,65371.0
2022-09-01 10:45:00,112.18,112.21,111.99,112.1,94444.0,104.2121,104.24,104.0356,104.1378,94444.0
2022-09-01 10:50:00,112.08,112.35,112.07,112.15,68058.0,104.1193,104.3701,104.11,104.1843,68058.0
2022-09-01 10:55:00,112.16,112.62,112.14,112.61,118303.0,104.1936,104.6209,104.175,104.6116,118303.0
2022-09-01 11:00:00,112.61,112.83,112.56,112.67,121380.0,104.6116,104.816,104.5652,104.6673,121380.0
2022-09-01 11:05:00,112.69,113.14,112.65,113.08,83836.0,104.6859,105.104,104.6488,105.0482,83836.0
2022-09-01 11:10:00,113.07,113.37,113.05,113.32,86776.0,105.0389,105.3176,105.0204,105.2712,86776.0
2022-09-01 11:15:00,113.32,113.55,113.22,113.46,94047.0,105.2712,105.4848,105.1783,105.4012,94047.0
2022-09-01 11:20:00,113.49,113.5,112.98,113.13,90205.0,105.4291,105.4384,104.9553,105.0947,90205.0
2022-09-01 11:25:00,113.12,113.25,113.02,113.12,51968.0,105.0854,105.2061,104.9925,105.0854,51968.0
2022-09-01 11:30:00,113.13,113.58,113.08,113.5,88363.0,105.0947,105.5127,105.0482,105.4384,88363.0
2022-09-01 11:35:00,113.51,113.64,113.31,113.36,81611.0,105.4477,105.5684,105.2619,105.3083,81611.0
2022-09-01 11:40:00,113.38,113.42,113.03,113.04,44639.0,105.3269,105.3641,105.0018,105.0111,44639.0
2022-09-01 11:45:00,113.05,113.21,112.99,113.21,39586.0,105.0204,105.169,104.9646,105.169,39586.0
2022-09-01 11:50:00,113.22,113.28,113.07,113.13,51733.0,105.1783,105.234,105.0389,105.0947,51733.0
2022-09-01 11:55:00,113.15,113.17,112.96,113.11,35404.0,105.1133,105.1318,104.9367,105.0761,35404.0
2022-09-01 12:00:00,113.09,113.35,113.09,113.34,44559.0,105.0575,105.299,105.0575,105.2898,44559.0
2022-09-01 12:05:00,113.34,113.57,113.23,113.49,42205.0,105.2898,105.5034,105.1876,105.4291,42205.0
2022-09-01 12:10:00,113.49,113.57,113.4,113.56,59898.0,105.4291,105.5034,105.3455,105.4941,59898.0
2022-09-01 12:15:00,113.56,113.69,113.5,113.66,67296.0,105.4941,105.6149,105.4384,105.587,67296.0
2022-09-01 12:20:00,113.66,113.72,113.45,113.56,66227.0,105.587,105.6428,105.3919,105.4941,66227.0
2022-09-01 12:25:00,113.57,113.81,113.46,113.65,80778.0,105.5034,105.7264,105.4012,105.5777,80778.0
2022-09-01 12:30:00,113.63,113.63,113.49,113.59,85702.0,105.5592,105.5592,105.4291,105.522,85702.0
2022-09-01 12:35:00,113.61,113.63,113.36,113.41,55613.0,105.5406,105.5592,105.3083,105.3548,55613.0
2022-09-01 12:40:00,113.43,113.54,113.4,113.48,47463.0,105.3734,105.4756,105.3455,105.4198,47463.0
2022-09-01 12:45:00,113.49,113.58,113.39,113.45,47336.0,105.4291,105.5127,105.3362,105.3919,47336.0
2022-09-01 12:50:00,113.43,113.44,113.34,113.43,42548.0,105.3734,105.3827,105.2898,105.3734,42548.0
2022-09-01 12:55:00,113.43,113.45,113.25,113.43,67082.0,105.3734,105.3919,105.2061,105.3734,67082.0
2022-09-01 13:00:00,113.43,113.51,113.3,113.46,47765.0,105.3734,105.4477,105.2526,105.4012,47765.0
2022-09-01 13:05:00,113.43,113.61,113.39,113.57,55657.0,105.3734,105.5406,105.3362,105.5034,55657.0
2022-09-01 13:10:00,113.59,113.64,113.42,113.58,68438.0,105.522,105.5684,105.3641,105.5127,68438.0
2022-09-01 13:15:00,113.58,113.73,113.54,113.63,74330.0,105.5127,105.6521,105.4756,105.5592,74330.0
2022-09-01 13:20:00,113.63,113.81,113.54,113.75,134486.0,105.5592,105.7264,105.4756,105.6706,134486.0
2022-09-01 13:25:00,113.74,113.98,113.68,113.92,130129.0,105.6613,105.8843,105.6056,105.8286,130129.0
2022-09-01 13:30:00,113.93,114.03,113.72,113.8,95199.0,105.8379,105.9307,105.6428,105.7171,95199.0
2022-09-01 13:35:00,113.79,113.85,113.58,113.81,76937.0,105.7078,105.7635,105.5127,105.7264,76937.0
2022-09-01 13:40:00,113.84,113.86,113.66,113.71,90838.0,105.7542,105.7728,105.587,105.6335,90838.0
2022-09-01 13:45:00,113.7,113.76,113.62,113.63,70926.0,105.6242,105.6799,105.5499,105.5592,70926.0
2022-09-01 13:50:00,113.64,113.7,113.55,113.63,35133.0,105.5684,105.6242,105.4848,105.5592,35133.0
2022-09-01 13:55:00,113.61,113.75,113.56,113.64,36887.0,105.5406,105.6706,105.4941,105.5684,36887.0
2022-09-01 14:00:00,113.65,113.76,113.45,113.64,47304.0,105.5777,105.6799,105.3919,105.5684,47304.0
2022-09-01 14:05:00,113.65,113.73,113.44,113.52,52313.0,105.5777,105.6521,105.3827,105.457,52313.0
2022-09-01 14:10:00,113.54,113.62,113.39,113.6,46612.0,105.4756,105.5499,105.3362,105.5313,46612.0
2022-09-01 14:15:00,113.61,113.67,113.5,113.52,45759.0,105.5406,105.5963,105.4384,105.457,45759.0
2022-09-01 14:20:00,113.53,114.04,113.53,113.97,86992.0,105.4663,105.94,105.4663,105.875,86992.0
2022-09-01 14:25:00,113.97,114.06,113.79,113.91,57002.0,105.875,105.9586,105.7078,105.8193,57002.0
2022-09-01 14:30:00,113.9,114.0,113.89,113.93,55820.0,105.81,105.9029,105.8007,105.8379,55820.0
2022-09-01 14:35:00,113.93,114.07,113.74,113.84,90451.0,105.8379,105.9679,105.6613,105.7542,90451.0
2022-09-01 14:40:00,113.84,113.91,113.67,113.69,38196.0,105.7542,105.8193,105.5963,105.6149,38196.0
2022-09-01 14:45:00,113.69,113.84,113.53,113.63,60685.0,105.6149,105.7542,105.4663,105.5592,60685.0
2022-09-01 14:50:00,113.62,113.85,113.57,113.83,40062.0,105.5499,105.7635,105.5034,105.745,40062.0
2022-09-01 14:55:00,113.84,113.89,113.72,113.8,46186.0,105.7542,105.8007,105.6428,105.7171,46186.0
2022-09-01 15:00:00,113.77,113.95,113.73,113.76,41369.0,105.6892,105.8564,105.6521,105.6799,41369.0
2022-09-01 15:05:00,113.76,114.11,113.75,114.05,75748.0,105.6799,106.0051,105.6706,105.9493,75748.0
2022-09-01 15:10:00,114.04,114.04,113.89,113.97,44525.0,105.94,105.94,105.8007,105.875,44525.0
2022-09-01 15:15:00,113.96,114.0,113.73,113.74,52925.0,105.8657,105.9029,105.6521,105.6613,52925.0
2022-09-01 15:20:00,113.75,113.85,113.62,113.8,55386.0,105.6706,105.7635,105.5499,105.7171,55386.0
2022-09-01 15:25:00,113.8,113.87,113.71,113.79,116852.0,105.7171,105.7821,105.6335,105.7078,116852.0
2022-09-01 15:30:00,113.75,113.79,113.63,113.69,115965.0,105.6706,105.7078,105.5592,105.6149,115965.0
2022-09-01 15:35:00,113.69,114.0,113.65,113.84,180501.0,105.6149,105.9029,105.5777,105.7542,180501.0
2022-09-01 15:40:00,113.84,113.96,113.72,113.89,141857.0,105.7542,105.8657,105.6428,105.8007,141857.0
2022-09-01 15:45:00,113.88,114.09,113.81,113.84,150713.0,105.7914,105.9865,105.7264,105.7542,150713.0
2022-09-01 15:50:00,113.85,114.25,113.84,114.25,213129.0,105.7635,106.1351,105.7542,106.1351,213129.0
2022-09-01 15:55:00,114.25,114.63,114.24,114.51,410647.0,106.1351,106.4881,106.1258,106.3767,410647.0
2022-09-02 09:30:00,115.87,116.08,115.34,115.79,266351.0,107.6401,107.8351,107.1477,107.5657,266351.0
2022-09-02 09:35:00,115.76,115.93,115.44,115.87,74925.0,107.5379,107.6958,107.2406,107.6401,74925.0
2022-09-02 09:40:00,115.88,115.88,115.42,115.63,80523.0,107.6493,107.6493,107.222,107.4171,80523.0
2022-09-02 09:45:00,115.59,115.86,115.55,115.84,81764.0,107.3799,107.6308,107.3428,107.6122,81764.0
2022-09-02 09:50:00,115.85,116.46,115.85,116.07,130964.0,107.6215,108.1882,107.6215,107.8259,130964.0
2022-09-02 09:55:00,116.06,116.2,115.88,116.05,56982.0,107.8166,107.9466,107.6493,107.8073,56982.0
2022-09-02 10:00:00,116.08,116.15,115.39,115.4,126294.0,107.8351,107.9002,107.1942,107.2034,126294.0
2022-09-02 10:05:00,115.4,115.51,115.21,115.3,121098.0,107.2034,107.3056,107.0269,107.1105,121098.0
2022-09-02 10:10:00,115.29,115.64,115.29,115.55,107551.0,107.1013,107.4264,107.1013,107.3428,107551.0
2022-09-02 10:15:00,115.56,115.94,115.53,115.87,124045.0,107.3521,107.7051,107.3242,107.6401,124045.0
2022-09-02 10:20:00,115.89,116.12,115.63,116.03,54692.0,107.6586,107.8723,107.4171,107.7887,54692.0
2022-09-02 10:25:00,116.04,116.36,116.04,116.35,83185.0,107.798,108.0953,107.798,108.086,83185.0
2022-09-02 10:30:00,116.36,116.6,116.35,116.59,111887.0,108.0953,108.3182,108.086,108.3089,111887.0
2022-09-02 10:35:00,116.58,116.73,116.54,116.57,57255.0,108.2996,108.439,108.2625,108.2903,57255.0
2022-09-02 10:40:00,116.58,116.76,116.52,116.7,76163.0,108.2996,108.4668,108.2439,108.4111,76163.0
2022-09-02 10:45:00,116.7,116.8,116.66,116.78,105735.0,108.4111,108.504,108.3739,108.4854,105735.0
2022-09-02 10:50:00,116.79,116.82,116.56,116.73,109728.0,108.4947,108.5226,108.281,108.439,109728.0
2022-09-02 10:55:00,116.72,116.77,116.54,116.67,77675.0,108.4297,108.4761,108.2625,108.3832,77675.0
2022-09-02 11:00:00,116.69,117.19,116.61,117.14,125292.0,108.4018,108.8663,108.3275,108.8199,125292.0
2022-09-02 11:05:00,117.14,117.14,116.95,117.05,96149.0,108.8199,108.8199,108.6433,108.7362,96149.0
2022-09-02 11:10:00,117.05,117.1,116.9,117.04,55176.0,108.7362,108.7827,108.5969,108.727,55176.0
2022-09-02 11:15:00,117.03,117.1,116.94,117.04,64299.0,108.7177,108.7827,108.6341,108.727,64299.0
2022-09-02 11:20:00,117.01,117.06,116.97,117.01,51144.0,108.6991,108.7455,108.6619,108.6991,51144.0
2022-09-02 11:25:00,117.02,117.02,116.82,116.85,45844.0,108.7084,108.7084,108.5226,108.5505,45844.0
2022-09-02 11:30:00,116.85,117.15,116.83,116.9,84541.0,108.5505,108.8291,108.5319,108.5969,84541.0
2022-09-02 11:35:00,116.91,117.15,116.85,117.1,119878.0,108.6062,108.8291,108.5505,108.7827,119878.0
2022-09-02 11:40:00,117.11,117.12,116.81,117.05,76741.0,108.792,108.8013,108.5133,108.7362,76741.0
2022-09-02 11:45:00,117.04,117.29,117.03,117.25,58686.0,108.727,108.9592,108.7177,108.922,58686.0
2022-09-02 11:50:00,117.24,117.35,117.2,117.33,61520.0,108.9127,109.0149,108.8756,108.9964,61520.0
2022-09-02 11:55:00,117.34,117.45,117.16,117.16,107501.0,109.0056,109.1078,108.8384,108.8384,107501.0
2022-09-02 12:00:00,117.16,117.22,116.99,117.03,44621.0,108.8384,108.8942,108.6805,108.7177,44621.0
2022-09-02 12:05:00,117.03,117.07,116.86,117.06,67603.0,108.7177,108.7548,108.5597,108.7455,67603.0
2022-09-02 12:10:00,117.06,117.06,116.86,116.86,54670.0,108.7455,108.7455,108.5597,108.5597,54670.0
2022-09-02 12:15:00,116.85,117.12,116.79,117.07,63547.0,108.5505,108.8013,108.4947,108.7548,63547.0
2022-09-02 12:20:00,117.06,117.12,116.78,116.84,77035.0,108.7455,108.8013,108.4854,108.5412,77035.0
2022-09-02 12:25:00,116.81,116.82,116.66,116.71,46692.0,108.5133,108.5226,108.3739,108.4204,46692.0
2022-09-02 12:30:00,116.68,116.75,116.5,116.56,66133.0,108.3925,108.4576,108.2253,108.281,66133.0
2022-09-02 12:35:00,116.54,116.61,116.2,116.28,70441.0,108.2625,108.3275,107.9466,108.0209,70441.0
2022-09-02 12:40:00,116.29,116.33,115.95,115.95,100455.0,108.0302,108.0674,107.7144,107.7144,100455.0
2022-09-02 12:45:00,115.93,116.05,115.78,115.97,66758.0,107.6958,107.8073,107.5564,107.733,66758.0
2022-09-02 12:50:00,115.93,115.94,115.58,115.82,48945.0,107.6958,107.7051,107.3707,107.5936,48945.0
2022-09-02 12:55:00,115.83,115.97,115.67,115.79,42959.0,107.6029,107.733,107.4543,107.5657,42959.0
2022-09-02 13:00:00,115.8,115.8,115.23,115.39,84364.0,107.575,107.575,107.0455,107.1942,84364.0
2022-09-02 13:05:00,115.35,115.45,115.15,115.21,39997.0,107.157,107.2499,106.9712,107.0269,39997.0
2022-09-02 13:10:00,115.2,115.29,115.09,115.27,45086.0,107.0176,107.1013,106.9155,107.0827,45086.0
2022-09-02 13:15:00,115.27,115.36,115.03,115.3,52859.0,107.0827,107.1663,106.8597,107.1105,52859.0
2022-09-02 13:20:00,115.3,115.33,114.73,114.78,96749.0,107.1105,107.1384,106.581,106.6275,96749.0
2022-09-02 13:25:00,114.78,114.78,114.51,114.65,97180.0,106.6275,106.6275,106.3767,106.5067,97180.0
2022-09-02 13:30:00,114.64,114.78,114.55,114.69,67101.0,106.4974,106.6275,106.4138,106.5439,67101.0
2022-09-02 13:35:00,114.71,114.93,114.56,114.79,66885.0,106.5624,106.7668,106.4231,106.6368,66885.0
2022-09-02 13:40:00,114.78,115.04,114.71,114.97,76028.0,106.6275,106.869,106.5624,106.804,76028.0
2022-09-02 13:45:00,114.97,115.12,114.56,114.57,74519.0,106.804,106.9433,106.4231,106.4324,74519.0
2022-09-02 13:50:00,114.58,114.63,114.41,114.58,111615.0,106.4417,106.4881,106.2838,106.4417,111615.0
2022-09-02 13:55:00,114.58,114.59,114.38,114.46,61415.0,106.4417,106.451,106.2559,106.3302,61415.0
2022-09-02 14:00:00,114.45,114.72,114.45,114.64,71011.0,106.3209,106.5717,106.3209,106.4974,71011.0
2022-09-02 14:05:00,114.66,114.73,114.44,114.65,47652.0,106.516,106.581,106.3116,106.5067,47652.0
2022-09-02 14:10:00,114.71,114.75,114.51,114.52,38006.0,106.5624,106.5996,106.3767,106.3859,38006.0
2022-09-02 14:15:00,114.52,114.71,114.46,114.57,55039.0,106.3859,106.5624,106.3302,106.4324,55039.0
2022-09-02 14:20:00,114.58,114.62,114.41,114.47,39098.0,106.4417,106.4788,106.2838,106.3395,39098.0
2022-09-02 14:25:00,114.46,114.8,114.42,114.8,51324.0,106.3302,106.6461,106.293,106.6461,51324.0
2022-09-02 14:30:00,114.79,114.8,114.54,114.62,42716.0,106.6368,106.6461,106.4045,106.4788,42716.0
2022-09-02 14:35:00,114.62,114.87,114.6,114.78,49520.0,106.4788,106.7111,106.4603,106.6275,49520.0
2022-09-02 14:40:00,114.77,114.84,114.68,114.79,37822.0,106.6182,106.6832,106.5346,106.6368,37822.0
2022-09-02 14:45:00,114.77,114.82,114.56,114.58,37986.0,106.6182,106.6646,106.4231,106.4417,37986.0
2022-09-02 14:50:00,114.59,114.63,114.44,114.5,37281.0,106.451,106.4881,106.3116,106.3674,37281.0
2022-09-02 14:55:00,114.46,114.5,114.22,114.23,66824.0,106.3302,106.3674,106.1073,106.1165,66824.0
2022-09-02 15:00:00,114.21,114.58,114.18,114.5,73797.0,106.098,106.4417,106.0701,106.3674,73797.0
2022-09-02 15:05:00,114.52,114.7,114.47,114.5,58672.0,106.3859,106.5532,106.3395,106.3674,58672.0
2022-09-02 15:10:00,114.49,114.58,114.35,114.43,51568.0,106.3581,106.4417,106.228,106.3023,51568.0
2022-09-02 15:15:00,114.41,114.53,114.22,114.32,52346.0,106.2838,106.3952,106.1073,106.2001,52346.0
2022-09-02 15:20:00,114.32,114.54,114.07,114.14,95566.0,106.2001,106.4045,105.9679,106.0329,95566.0
2022-09-02 15:25:00,114.14,114.26,114.03,114.18,73335.0,106.0329,106.1444,105.9307,106.0701,73335.0
2022-09-02 15:30:00,114.17,114.17,113.78,113.78,151159.0,106.0608,106.0608,105.6985,105.6985,151159.0
2022-09-02 15:35:00,113.78,113.82,113.39,113.41,140241.0,105.6985,105.7357,105.3362,105.3548,140241.0
2022-09-02 15:40:00,113.41,113.41,113.18,113.27,120804.0,105.3548,105.3548,105.1411,105.2247,120804.0
2022-09-02 15:45:00,113.25,113.57,113.25,113.55,150339.0,105.2061,105.5034,105.2061,105.4848,150339.0
2022-09-02 15:50:00,113.5,113.68,113.38,113.48,304781.0,105.4384,105.6056,105.3269,105.4198,304781.0
2022-09-02 15:55:00,113.48,113.74,113.43,113.72,621415.0,105.4198,105.6613,105.3734,105.6428,621415.0
2022-09-06 09:30:00,114.33,114.75,114.24,114.71,213701.0,106.2094,106.5996,106.1258,106.5624,213701.0
2022-09-06 09:35:00,114.69,114.7,114.07,114.07,96200.0,106.5439,106.5532,105.9679,105.9679,96200.0
2022-09-06 09:40:00,114.05,114.11,113.22,113.32,160966.0,105.9493,106.0051,105.1783,105.2712,160966.0
2022-09-06 09:45:00,113.38,113.47,112.82,112.97,157557.0,105.3269,105.4105,104.8067,104.946,157557.0
2022-09-06 09:50:00,112.97,113.0,112.61,112.73,166281.0,104.946,104.9739,104.6116,104.7231,166281.0
2022-09-06 09:55:00,112.72,113.08,112.65,113.07,155489.0,104.7138,105.0482,104.6488,105.0389,155489.0
2022-09-06 10:00:00,113.04,113.04,112.07,112.38,174872.0,105.0111,105.0111,104.11,104.3979,174872.0
2022-09-06 10:05:00,112.39,112.65,112.36,112.53,82853.0,104.4072,104.6488,104.3794,104.5373,82853.0
2022-09-06 10:10:00,112.51,112.63,112.08,112.39,162757.0,104.5187,104.6302,104.1193,104.4072,162757.0
2022-09-06 10:15:00,112.37,112.46,112.2,112.32,81396.0,104.3887,104.4723,104.2307,104.3422,81396.0
2022-09-06 10:20:00,112.32,112.42,112.16,112.34,71997.0,104.3422,104.4351,104.1936,104.3608,71997.0
2022-09-06 10:25:00,112.34,112.88,112.26,112.83,85678.0,104.3608,104.8624,104.2865,104.816,85678.0
2022-09-06 10:30:00,112.83,112.87,112.56,112.66,95152.0,104.816,104.8531,104.5652,104.6581,95152.0
2022-09-06 10:35:00,112.66,112.97,112.43,112.91,92903.0,104.6581,104.946,104.4444,104.8903,92903.0
2022-09-06 10:40:00,112.91,113.27,112.8,113.12,112318.0,104.8903,105.2247,104.7881,105.0854,112318.0
2022-09-06 10:45:00,113.11,113.19,112.98,113.02,46577.0,105.0761,105.1504,104.9553,104.9925,46577.0
2022-09-06 10:50:00,113.02,113.44,112.98,113.22,73454.0,104.9925,105.3827,104.9553,105.1783,73454.0
2022-09-06 10:55:00,113.21,113.63,113.2,113.52,77552.0,105.169,105.5592,105.1597,105.457,77552.0
2022-09-06 11:00:00,113.49,113.58,113.34,113.47,81132.0,105.4291,105.5127,105.2898,105.4105,81132.0
2022-09-06 11:05:00,113.47,113.89,113.43,113.65,68838.0,105.4105,105.8007,105.3734,105.5777,68838.0
2022-09-06 11:10:00,113.65,113.7,113.45,113.58,50037.0,105.5777,105.6242,105.3919,105.5127,50037.0
2022-09-06 11:15:00,113.59,113.63,113.25,113.25,71411.0,105.522,105.5592,105.2061,105.2061,71411.0
2022-09-06 11:20:00,113.24,113.48,113.19,113.39,51931.0,105.1969,105.4198,105.1504,105.3362,51931.0
2022-09-06 11:25:00,113.38,113.5,113.15,113.19,54244.0,105.3269,105.4384,105.1133,105.1504,54244.0
2022-09-06 11:30:00,113.18,113.71,113.13,113.54,68548.0,105.1411,105.6335,105.0947,105.4756,68548.0
2022-09-06 11:35:00,113.53,113.62,113.27,113.39,65595.0,105.4663,105.5499,105.2247,105.3362,65595.0
2022-09-06 11:40:00,113.35,113.72,113.28,113.37,73905.0,105.299,105.6428,105.234,105.3176,73905.0
2022-09-06 11:45:00,113.35,113.53,113.26,113.3,52491.0,105.299,105.4663,105.2154,105.2526,52491.0
2022-09-06 11:50:00,113.3,113.63,113.27,113.5,56997.0,105.2526,105.5592,105.2247,105.4384,56997.0
2022-09-06 11:55:00,113.49,113.62,113.45,113.45,62200.0,105.4291,105.5499,105.3919,105.3919,62200.0
2022-09-06 12:00:00,113.45,113.6,113.41,113.42,46198.0,105.3919,105.5313,105.3548,105.3641,46198.0
2022-09-06 12:05:00,113.44,113.55,113.06,113.12,64273.0,105.3827,105.4848,105.0296,105.0854,64273.0
2022-09-06 12:10:00,113.11,113.14,112.88,113.03,65025.0,105.0761,105.104,104.8624,105.0018,65025.0
2022-09-06 12:15:00,113.01,113.09,112.74,112.82,89563.0,104.9832,105.0575,104.7324,104.8067,89563.0
2022-09-06 12:20:00,112.81,112.91,112.75,112.78,47270.0,104.7974,104.8903,104.7417,104.7695,47270.0
2022-09-06 12:25:00,112.75,112.89,112.61,112.85,51288.0,104.7417,104.8717,104.6116,104.8346,51288.0
2022-09-06 12:30:00,112.85,112.92,112.67,112.73,32962.0,104.8346,104.8996,104.6673,104.7231,32962.0
2022-09-06 12:35:00,112.72,112.94,112.7,112.84,67493.0,104.7138,104.9182,104.6952,104.8253,67493.0
2022-09-06 12:40:00,112.86,113.12,112.72,113.12,35579.0,104.8438,105.0854,104.7138,105.0854,35579.0
2022-09-06 12:45:00,113.12,113.22,112.94,113.16,34792.0,105.0854,105.1783,104.9182,105.1225,34792.0
2022-09-06 12:50:00,113.17,113.21,112.91,113.19,41456.0,105.1318,105.169,104.8903,105.1504,41456.0
2022-09-06 12:55:00,113.21,113.25,112.99,113.05,39283.0,105.169,105.2061,104.9646,105.0204,39283.0
2022-09-06 13:00:00,113.05,113.11,112.83,112.92,46198.0,105.0204,105.0761,104.816,104.8996,46198.0
2022-09-06 13:05:00,112.92,112.93,112.6,112.61,60652.0,104.8996,104.9089,104.6023,104.6116,60652.0
2022-09-06 13:10:00,112.62,112.71,112.38,112.49,72062.0,104.6209,104.7045,104.3979,104.5001,72062.0
2022-09-06 13:15:00,112.48,112.64,112.39,112.58,74177.0,104.4908,104.6395,104.4072,104.5837,74177.0
2022-09-06 13:20:00,112.58,112.72,112.52,112.68,40161.0,104.5837,104.7138,104.528,104.6766,40161.0
2022-09-06 13:25:00,112.65,112.69,112.5,112.55,35971.0,104.6488,104.6859,104.5094,104.5559,35971.0
2022-09-06 13:30:00,112.54,112.92,112.52,112.79,51660.0,104.5466,104.8996,104.528,104.7788,51660.0
2022-09-06 13:35:00,112.79,112.96,112.72,112.9,57155.0,104.7788,104.9367,104.7138,104.881,57155.0
2022-09-06 13:40:00,112.89,112.92,112.68,112.82,45223.0,104.8717,104.8996,104.6766,104.8067,45223.0
2022-09-06 13:45:00,112.82,112.95,112.7,112.79,43980.0,104.8067,104.9275,104.6952,104.7788,43980.0
2022-09-06 13:50:00,112.78,112.89,112.69,112.89,30635.0,104.7695,104.8717,104.6859,104.8717,30635.0
2022-09-06 13:55:00,112.88,113.11,112.83,113.08,46449.0,104.8624,105.0761,104.816,105.0482,46449.0
2022-09-06 14:00:00,113.07,113.26,113.05,113.12,59471.0,105.0389,105.2154,105.0204,105.0854,59471.0
2022-09-06 14:05:00,113.11,113.15,112.97,113.09,46523.0,105.0761,105.1133,104.946,105.0575,46523.0
2022-09-06 14:10:00,113.08,113.49,113.08,113.39,83170.0,105.0482,105.4291,105.0482,105.3362,83170.0
2022-09-06 14:15:00,113.37,113.51,113.33,113.51,48333.0,105.3176,105.4477,105.2805,105.4477,48333.0
2022-09-06 14:20:00,113.51,113.53,113.32,113.38,39121.0,105.4477,105.4663,105.2712,105.3269,39121.0
2022-09-06 14:25:00,113.41,113.41,113.3,113.35,29342.0,105.3548,105.3548,105.2526,105.299,29342.0
2022-09-06 14:30:00,113.34,113.39,113.12,113.32,56763.0,105.2898,105.3362,105.0854,105.2712,56763.0
2022-09-06 14:35:00,113.33,113.46,113.24,113.36,27002.0,105.2805,105.4012,105.1969,105.3083,27002.0
2022-09-06 14:40:00,113.34,113.34,113.15,113.16,32499.0,105.2898,105.2898,105.1133,105.1225,32499.0
2022-09-06 14:45:00,113.16,113.35,113.05,113.35,87979.0,105.1225,105.299,105.0204,105.299,87979.0
2022-09-06 14:50:00,113.35,113.35,113.1,113.27,96483.0,105.299,105.299,105.0668,105.2247,96483.0
2022-09-06 14:55:00,113.27,113.45,113.15,113.26,39911.0,105.2247,105.3919,105.1133,105.2154,39911.0
2022-09-06 15:00:00,113.26,113.36,113.06,113.13,35550.0,105.2154,105.3083,105.0296,105.0947,35550.0
2022-09-06 15:05:00,113.14,113.47,113.13,113.46,46105.0,105.104,105.4105,105.0947,105.4012,46105.0
2022-09-06 15:10:00,113.47,113.55,113.39,113.48,42829.0,105.4105,105.4848,105.3362,105.4198,42829.0
2022-09-06 15:15:00,113.48,113.7,113.47,113.54,58877.0,105.4198,105.6242,105.4105,105.4756,58877.0
2022-09-06 15:20:00,113.53,113.6,113.33,113.58,62240.0,105.4663,105.5313,105.2805,105.5127,62240.0
2022-09-06 15:25:00,113.56,113.67,113.49,113.5,64276.0,105.4941,105.5963,105.4291,105.4384,64276.0
2022-09-06 15:30:00,113.49,113.5,113.25,113.39,100789.0,105.4291,105.4384,105.2061,105.3362,100789.0
2022-09-06 15:35:00,113.4,113.47,113.31,113.43,67689.0,105.3455,105.4105,105.2619,105.3734,67689.0
2022-09-06 15:40:00,113.42,113.7,113.41,113.69,86570.0,105.3641,105.6242,105.3548,105.6149,86570.0
2022-09-06 15:45:00,113.7,113.82,113.5,113.71,148074.0,105.6242,105.7357,105.4384,105.6335,148074.0
2022-09-06 15:50:00,113.7,113.73,113.46,113.53,208642.0,105.6242,105.6521,105.4012,105.4663,208642.0
2022-09-06 15:55:00,113.54,113.89,113.51,113.78,611530.0,105.4756,105.8007,105.4477,105.6985,611530.0
2022-09-07 09:30:00,113.13,113.31,112.76,113.31,226602.0,105.0947,105.2619,104.751,105.2619,226602.0
2022-09-07 09:35:00,113.3,113.55,113.09,113.34,94423.0,105.2526,105.4848,105.0575,105.2898,94423.0
2022-09-07 09:40:00,113.3,113.95,113.28,113.86,122607.0,105.2526,105.8564,105.234,105.7728,122607.0
2022-09-07 09:45:00,113.92,114.31,113.86,114.22,174496.0,105.8286,106.1909,105.7728,106.1073,174496.0
2022-09-07 09:50:00,114.23,114.28,113.91,114.02,160866.0,106.1165,106.163,105.8193,105.9215,160866.0
2022-09-07 09:55:00,114.04,114.38,114.01,114.17,105035.0,105.94,106.2559,105.9122,106.0608,105035.0
2022-09-07 10:00:00,114.19,114.71,114.0,114.62,128471.0,106.0794,106.5624,105.9029,106.4788,128471.0
2022-09-07 10:05:00,114.62,114.72,114.33,114.48,73350.0,106.4788,106.5717,106.2094,106.3488,73350.0
2022-09-07 10:10:00,114.51,114.58,114.09,114.13,66159.0,106.3767,106.4417,105.9865,106.0236,66159.0
2022-09-07 10:15:00,114.11,114.46,114.01,114.4,45592.0,106.0051,106.3302,105.9122,106.2745,45592.0
2022-09-07 10:20:00,114.38,114.62,114.36,114.46,56353.0,106.2559,106.4788,106.2373,106.3302,56353.0
2022-09-07 10:25:00,114.44,114.66,114.36,114.62,51044.0,106.3116,106.516,106.2373,106.4788,51044.0
2022-09-07 10:30:00,114.65,115.0,114.65,114.77,92482.0,106.5067,106.8319,106.5067,106.6182,92482.0
2022-09-07 10:35:00,114.79,114.97,114.78,114.91,71932.0,106.6368,106.804,106.6275,106.7482,71932.0
2022-09-07 10:40:00,114.92,115.13,114.88,114.96,83088.0,106.7575,106.9526,106.7204,106.7947,83088.0
2022-09-07 10:45:00,114.97,114.99,114.79,114.91,76541.0,106.804,106.8226,106.6368,106.7482,76541.0
2022-09-07 10:50:00,114.9,115.26,114.87,115.09,84471.0,106.739,107.0734,106.7111,106.9155,84471.0
2022-09-07 10:55:00,115.09,115.15,114.91,115.04,57564.0,106.9155,106.9712,106.7482,106.869,57564.0
2022-09-07 11:00:00,115.03,115.04,114.75,114.83,49932.0,106.8597,106.869,106.5996,106.6739,49932.0
2022-09-07 11:05:00,114.82,114.95,114.69,114.91,59587.0,106.6646,106.7854,106.5439,106.7482,59587.0
2022-09-07 11:10:00,114.91,115.14,114.8,114.99,69596.0,106.7482,106.9619,106.6461,106.8226,69596.0
2022-09-07 11:15:00,114.98,115.27,114.97,115.26,59953.0,106.8133,107.0827,106.804,107.0734,59953.0
2022-09-07 11:20:00,115.27,115.37,115.06,115.13,53299.0,107.0827,107.1756,106.8876,106.9526,53299.0
2022-09-07 11:25:00,115.09,115.19,114.95,114.95,46412.0,106.9155,107.0084,106.7854,106.7854,46412.0
2022-09-07 11:30:00,114.97,115.04,114.75,114.78,57338.0,106.804,106.869,106.5996,106.6275,57338.0
2022-09-07 11:35:00,114.79,114.97,114.79,114.93,40333.0,106.6368,106.804,106.6368,106.7668,40333.0
2022-09-07 11:40:00,114.93,115.04,114.82,114.87,44385.0,106.7668,106.869,106.6646,106.7111,44385.0
2022-09-07 11:45:00,114.87,115.12,114.86,115.1,39262.0,106.7111,106.9433,106.7018,106.9247,39262.0
2022-09-07 11:50:00,115.12,115.23,115.09,115.2,60334.0,106.9433,107.0455,106.9155,107.0176,60334.0
2022-09-07 11:55:00,115.2,115.23,115.0,115.03,37592.0,107.0176,107.0455,106.8319,106.8597,37592.0
2022-09-07 12:00:00,115.05,115.19,115.02,115.08,53361.0,106.8783,107.0084,106.8504,106.9062,53361.0
2022-09-07 12:05:00,115.06,115.12,114.89,115.09,35541.0,106.8876,106.9433,106.7297,106.9155,35541.0
2022-09-07 12:10:00,115.1,115.12,114.91,115.03,33191.0,106.9247,106.9433,106.7482,106.8597,33191.0
2022-09-07 12:15:00,115.03,115.1,114.81,114.84,52934.0,106.8597,106.9247,106.6553,106.6832,52934.0
2022-09-07 12:20:00,114.86,114.88,114.6,114.68,64150.0,106.7018,106.7204,106.4603,106.5346,64150.0
2022-09-07 12:25:00,114.68,114.93,114.64,114.93,31147.0,106.5346,106.7668,106.4974,106.7668,31147.0
2022-09-07 12:30:00,114.92,114.92,114.67,114.86,45283.0,106.7575,106.7575,106.5253,106.7018,45283.0
2022-09-07 12:35:00,114.86,114.98,114.76,114.98,45979.0,106.7018,106.8133,106.6089,106.8133,45979.0
2022-09-07 12:40:00,114.98,115.31,114.94,115.25,77751.0,106.8133,107.1198,106.7761,107.0641,77751.0
2022-09-07 12:45:00,115.26,115.3,115.19,115.23,47720.0,107.0734,107.1105,107.0084,107.0455,47720.0
2022-09-07 12:50:00,115.24,115.26,115.15,115.16,31524.0,107.0548,107.0734,106.9712,106.9805,31524.0
2022-09-07 12:55:00,115.15,115.28,115.08,115.28,48008.0,106.9712,107.092,106.9062,107.092,48008.0
2022-09-07 13:00:00,115.3,115.47,115.25,115.4,63441.0,107.1105,107.2685,107.0641,107.2034,63441.0
2022-09-07 13:05:00,115.39,115.44,115.3,115.34,53174.0,107.1942,107.2406,107.1105,107.1477,53174.0
2022-09-07 13:10:00,115.34,115.4,115.24,115.28,46007.0,107.1477,107.2034,107.0548,107.092,46007.0
2022-09-07 13:15:00,115.29,115.34,115.15,115.17,53315.0,107.1013,107.1477,106.9712,106.9898,53315.0
2022-09-07 13:20:00,115.15,115.24,115.07,115.1,57044.0,106.9712,107.0548,106.8969,106.9247,57044.0
2022-09-07 13:25:00,115.11,115.17,115.01,115.1,28855.0,106.934,106.9898,106.8411,106.9247,28855.0
2022-09-07 13:30:00,115.11,115.26,115.11,115.24,44856.0,106.934,107.0734,106.934,107.0548,44856.0
2022-09-07 13:35:00,115.22,115.34,115.17,115.28,66587.0,107.0362,107.1477,106.9898,107.092,66587.0
2022-09-07 13:40:00,115.27,115.51,115.27,115.51,61882.0,107.0827,107.3056,107.0827,107.3056,61882.0
2022-09-07 13:45:00,115.51,115.77,115.49,115.76,85945.0,107.3056,107.5472,107.287,107.5379,85945.0
2022-09-07 13:50:00,115.79,115.83,115.66,115.8,73915.0,107.5657,107.6029,107.445,107.575,73915.0
2022-09-07 13:55:00,115.8,115.9,115.76,115.83,55446.0,107.575,107.6679,107.5379,107.6029,55446.0
2022-09-07 14:00:00,115.84,116.08,115.75,116.04,79436.0,107.6122,107.8351,107.5286,107.798,79436.0
2022-09-07 14:05:00,116.03,116.05,115.81,115.87,62913.0,107.7887,107.8073,107.5843,107.6401,62913.0
2022-09-07 14:10:00,115.86,116.03,115.82,116.03,55559.0,107.6308,107.7887,107.5936,107.7887,55559.0
2022-09-07 14:15:00,116.03,116.07,115.73,115.73,56392.0,107.7887,107.8259,107.51,107.51,56392.0
2022-09-07 14:20:00,115.75,115.85,115.69,115.72,45535.0,107.5286,107.6215,107.4728,107.5007,45535.0
2022-09-07 14:25:00,115.72,115.78,115.66,115.7,91619.0,107.5007,107.5564,107.445,107.4821,91619.0
2022-09-07 14:30:00,115.71,115.78,115.57,115.71,141958.0,107.4914,107.5564,107.3614,107.4914,141958.0
2022-09-07 14:35:00,115.7,115.88,115.64,115.78,126919.0,107.4821,107.6493,107.4264,107.5564,126919.0
2022-09-07 14:40:00,115.79,115.97,115.73,115.89,38510.0,107.5657,107.733,107.51,107.6586,38510.0
2022-09-07 14:45:00,115.9,115.93,115.77,115.92,76461.0,107.6679,107.6958,107.5472,107.6865,76461.0
2022-09-07 14:50:00,115.94,115.97,115.77,115.9,49382.0,107.7051,107.733,107.5472,107.6679,49382.0
2022-09-07 14:55:00,115.92,116.09,115.86,116.07,43646.0,107.6865,107.8444,107.6308,107.8259,43646.0
2022-09-07 15:00:00,116.07,116.11,115.89,115.97,34385.0,107.8259,107.863,107.6586,107.733,34385.0
2022-09-07 15:05:00,115.97,115.98,115.86,115.91,48993.0,107.733,107.7422,107.6308,107.6772,48993.0
2022-09-07 15:10:00,115.93,115.93,115.75,115.81,50755.0,107.6958,107.6958,107.5286,107.5843,50755.0
2022-09-07 15:15:00,115.81,115.91,115.61,115.61,45739.0,107.5843,107.6772,107.3985,107.3985,45739.0
2022-09-07 15:20:00,115.61,115.71,115.55,115.68,58180.0,107.3985,107.4914,107.3428,107.4636,58180.0
2022-09-07 15:25:00,115.68,115.83,115.67,115.82,61044.0,107.4636,107.6029,107.4543,107.5936,61044.0
2022-09-07 15:30:00,115.82,115.94,115.75,115.86,89279.0,107.5936,107.7051,107.5286,107.6308,89279.0
2022-09-07 15:35:00,115.87,115.92,115.74,115.79,87818.0,107.6401,107.6865,107.5193,107.5657,87818.0
2022-09-07 15:40:00,115.79,115.85,115.69,115.82,107421.0,107.5657,107.6215,107.4728,107.5936,107421.0
2022-09-07 15:45:00,115.82,116.02,115.76,115.96,130299.0,107.5936,107.7794,107.5379,107.7237,130299.0
2022-09-07 15:50:00,115.95,115.96,115.71,115.86,205487.0,107.7144,107.7237,107.4914,107.6308,205487.0
2022-09-07 15:55:00,115.86,115.95,115.71,115.91,735561.0,107.6308,107.7144,107.4914,107.6772,735561.0
2022-09-08 09:30:00,115.28,115.38,114.63,115.19,209819.0,107.092,107.1849,106.4881,107.0084,209819.0
2022-09-08 09:35:00,115.16,115.78,115.1,115.66,180332.0,106.9805,107.5564,106.9247,107.445,180332.0
2022-09-08 09:40:00,115.64,116.79,115.49,116.77,290888.0,107.4264,108.4947,107.287,108.4761,290888.0
2022-09-08 09:45:00,116.76,117.01,115.98,116.95,185236.0,108.4668,108.6991,107.7422,108.6433,185236.0
2022-09-08 09:50:00,116.96,117.3,116.84,117.21,161299.0,108.6526,108.9685,108.5412,108.8849,161299.0
2022-09-08 09:55:00,117.2,117.55,117.15,117.42,144998.0,108.8756,109.2007,108.8291,109.08,144998.0
2022-09-08 10:00:00,117.44,117.69,117.18,117.32,191047.0,109.0985,109.3308,108.857,108.9871,191047.0
2022-09-08 10:05:00,117.3,117.67,117.26,117.54,103829.0,108.9685,109.3122,108.9313,109.1914,103829.0
2022-09-08 10:10:00,117.54,117.79,117.43,117.7,85229.0,109.1914,109.4237,109.0893,109.3401,85229.0
2022-09-08 10:15:00,117.7,117.97,117.51,117.93,257602.0,109.3401,109.5909,109.1636,109.5537,257602.0
2022-09-08 10:20:00,117.92,118.08,117.61,117.69,175321.0,109.5445,109.6931,109.2565,109.3308,175321.0
2022-09-08 10:25:00,117.71,118.1,117.5,117.92,132307.0,109.3494,109.7117,109.1543,109.5445,132307.0
2022-09-08 10:30:00,117.91,118.29,117.78,118.12,143615.0,109.5352,109.8882,109.4144,109.7302,143615.0
2022-09-08 10:35:00,118.12,118.4,118.04,118.24,162705.0,109.7302,109.9904,109.6559,109.8417,162705.0
2022-09-08 10:40:00,118.23,118.27,118.03,118.14,136141.0,109.8324,109.8696,109.6466,109.7488,136141.0
2022-09-08 10:45:00,118.17,118.46,118.16,118.35,97440.0,109.7767,110.0461,109.7674,109.9439,97440.0
2022-09-08 10:50:00,118.35,118.37,118.03,118.32,158393.0,109.9439,109.9625,109.6466,109.916,158393.0
2022-09-08 10:55:00,118.3,118.33,118.14,118.27,78560.0,109.8975,109.9253,109.7488,109.8696,78560.0
2022-09-08 11:00:00,118.29,118.55,118.22,118.48,149105.0,109.8882,110.1297,109.8231,110.0647,149105.0
2022-09-08 11:05:00,118.48,118.57,118.4,118.45,149838.0,110.0647,110.1483,109.9904,110.0368,149838.0
2022-09-08 11:10:00,118.44,118.49,118.3,118.42,111631.0,110.0275,110.074,109.8975,110.0089,111631.0
2022-09-08 11:15:00,118.42,118.47,118.26,118.36,85792.0,110.0089,110.0554,109.8603,109.9532,85792.0
2022-09-08 11:20:00,118.37,118.42,118.12,118.2,82683.0,109.9625,110.0089,109.7302,109.8046,82683.0
2022-09-08 11:25:00,118.22,118.26,118.0,118.12,111356.0,109.8231,109.8603,109.6188,109.7302,111356.0
2022-09-08 11:30:00,118.1,118.2,117.92,118.17,47042.0,109.7117,109.8046,109.5445,109.7767,47042.0
2022-09-08 11:35:00,118.17,118.27,117.91,117.97,56757.0,109.7767,109.8696,109.5352,109.5909,56757.0
2022-09-08 11:40:00,117.95,118.07,117.88,118.07,54277.0,109.5723,109.6838,109.5073,109.6838,54277.0
2022-09-08 11:45:00,118.06,118.15,117.95,118.06,42580.0,109.6745,109.7581,109.5723,109.6745,42580.0
2022-09-08 11:50:00,118.06,118.25,118.03,118.2,40265.0,109.6745,109.851,109.6466,109.8046,40265.0
2022-09-08 11:55:00,118.19,118.21,118.05,118.06,45062.0,109.7953,109.8139,109.6652,109.6745,45062.0
2022-09-08 12:00:00,118.09,118.13,117.44,117.46,68527.0,109.7024,109.7395,109.0985,109.1171,68527.0
2022-09-08 12:05:00,117.47,117.49,117.04,117.3,103137.0,109.1264,109.145,108.727,108.9685,103137.0
2022-09-08 12:10:00,117.35,117.38,117.03,117.26,62913.0,109.0149,109.0428,108.7177,108.9313,62913.0
2022-09-08 12:15:00,117.24,117.38,117.03,117.21,45523.0,108.9127,109.0428,108.7177,108.8849,45523.0
2022-09-08 12:20:00,117.23,117.37,117.05,117.22,53322.0,108.9035,109.0335,108.7362,108.8942,53322.0
2022-09-08 12:25:00,117.24,117.48,117.14,117.43,49642.0,108.9127,109.1357,108.8199,109.0893,49642.0
2022-09-08 12:30:00,117.4,117.83,117.38,117.78,49455.0,109.0614,109.4608,109.0428,109.4144,49455.0
2022-09-08 12:35:00,117.8,117.97,117.78,117.88,33154.0,109.433,109.5909,109.4144,109.5073,33154.0
2022-09-08 12:40:00,117.87,118.31,117.76,118.29,75076.0,109.498,109.9068,109.3958,109.8882,75076.0
2022-09-08 12:45:00,118.29,118.35,118.16,118.3,66412.0,109.8882,109.9439,109.7674,109.8975,66412.0
2022-09-08 12:50:00,118.3,118.43,118.23,118.38,73434.0,109.8975,110.0182,109.8324,109.9718,73434.0
2022-09-08 12:55:00,118.37,118.37,118.16,118.2,65161.0,109.9625,109.9625,109.7674,109.8046,65161.0
2022-09-08 13:00:00,118.19,118.2,117.79,117.82,56834.0,109.7953,109.8046,109.4237,109.4516,56834.0
2022-09-08 13:05:00,117.8,117.93,117.69,117.92,37700.0,109.433,109.5537,109.3308,109.5445,37700.0
2022-09-08 13:10:00,117.94,118.38,117.94,118.31,62594.0,109.563,109.9718,109.563,109.9068,62594.0
2022-09-08 13:15:00,118.32,118.4,118.17,118.24,54873.0,109.916,109.9904,109.7767,109.8417,54873.0
2022-09-08 13:20:00,118.26,118.42,118.21,118.38,29698.0,109.8603,110.0089,109.8139,109.9718,29698.0
2022-09-08 13:25:00,118.36,118.67,118.35,118.56,92700.0,109.9532,110.2412,109.9439,110.139,92700.0
2022-09-08 13:30:00,118.57,118.66,118.42,118.51,52236.0,110.1483,110.2319,110.0089,110.0925,52236.0
2022-09-08 13:35:00,118.52,118.79,118.49,118.75,57355.0,110.1018,110.3527,110.074,110.3155,57355.0
2022-09-08 13:40:00,118.76,118.79,118.61,118.7,42666.0,110.3248,110.3527,110.1854,110.269,42666.0
2022-09-08 13:45:00,118.69,118.77,118.65,118.73,39001.0,110.2598,110.3341,110.2226,110.2969,39001.0
2022-09-08 13:50:00,118.75,118.76,118.53,118.55,68586.0,110.3155,110.3248,110.1111,110.1297,68586.0
2022-09-08 13:55:00,118.57,118.6,118.27,118.51,80097.0,110.1483,110.1762,109.8696,110.0925,80097.0
2022-09-08 14:00:00,118.55,118.66,118.41,118.66,33295.0,110.1297,110.2319,109.9996,110.2319,33295.0
2022-09-08 14:05:00,118.66,118.66,118.39,118.46,40295.0,110.2319,110.2319,109.9811,110.0461,40295.0
2022-09-08 14:10:00,118.47,118.53,118.37,118.43,45771.0,110.0554,110.1111,109.9625,110.0182,45771.0
2022-09-08 14:15:00,118.4,118.63,118.35,118.58,31447.0,109.9904,110.204,109.9439,110.1576,31447.0
2022-09-08 14:20:00,118.56,118.61,118.43,118.53,38680.0,110.139,110.1854,110.0182,110.1111,38680.0
2022-09-08 14:25:00,118.53,118.58,118.4,118.43,37875.0,110.1111,110.1576,109.9904,110.0182,37875.0
2022-09-08 14:30:00,118.44,118.62,118.38,118.53,43000.0,110.0275,110.1947,109.9718,110.1111,43000.0
2022-09-08 14:35:00,118.54,118.58,118.32,118.4,53889.0,110.1204,110.1576,109.916,109.9904,53889.0
2022-09-08 14:40:00,118.4,118.46,117.96,118.22,77692.0,109.9904,110.0461,109.5816,109.8231,77692.0
2022-09-08 14:45:00,118.21,118.24,117.93,118.0,39207.0,109.8139,109.8417,109.5537,109.6188,39207.0
2022-09-08 14:50:00,117.97,118.13,117.87,117.98,74838.0,109.5909,109.7395,109.498,109.6002,74838.0
2022-09-08 14:55:00,117.96,118.07,117.92,117.97,52045.0,109.5816,109.6838,109.5445,109.5909,52045.0
2022-09-08 15:00:00,117.98,118.1,117.73,117.9,54789.0,109.6002,109.7117,109.3679,109.5259,54789.0
2022-09-08 15:05:00,117.88,118.0,117.79,117.89,63303.0,109.5073,109.6188,109.4237,109.5166,63303.0
2022-09-08 15:10:00,117.88,118.02,117.82,118.0,57414.0,109.5073,109.6373,109.4516,109.6188,57414.0
2022-09-08 15:15:00,118.01,118.1,117.96,118.05,69903.0,109.6281,109.7117,109.5816,109.6652,69903.0
2022-09-08 15:20:00,118.04,118.29,118.03,118.23,61338.0,109.6559,109.8882,109.6466,109.8324,61338.0
2022-09-08 15:25:00,118.23,118.25,118.13,118.2,65756.0,109.8324,109.851,109.7395,109.8046,65756.0
2022-09-08 15:30:00,118.19,118.32,118.16,118.17,68439.0,109.7953,109.916,109.7674,109.7767,68439.0
2022-09-08 15:35:00,118.17,118.33,118.08,118.26,64376.0,109.7767,109.9253,109.6931,109.8603,64376.0
2022-09-08 15:40:00,118.25,118.27,117.89,117.92,69490.0,109.851,109.8696,109.5166,109.5445,69490.0
2022-09-08 15:45:00,117.92,118.2,117.89,118.09,111453.0,109.5445,109.8046,109.5166,109.7024,111453.0
2022-09-08 15:50:00,118.07,118.56,118.04,118.53,168945.0,109.6838,110.139,109.6559,110.1111,168945.0
2022-09-08 15:55:00,118.52,118.68,118.42,118.59,565614.0,110.1018,110.2505,110.0089,110.1669,565614.0
2022-09-09 09:30:00,119.14,119.71,119.06,119.24,268744.0,110.6778,111.2073,110.6035,110.7707,268744.0
2022-09-09 09:35:00,119.25,119.42,119.02,119.09,62742.0,110.78,110.9379,110.5663,110.6313,62742.0
2022-09-09 09:40:00,119.1,119.17,118.67,118.97,133030.0,110.6406,110.7057,110.2412,110.5199,133030.0
2022-09-09 09:45:00,118.99,119.3,118.77,119.03,130384.0,110.5385,110.8264,110.3341,110.5756,130384.0
2022-09-09 09:50:00,119.04,119.09,118.82,119.01,73847.0,110.5849,110.6313,110.3805,110.557,73847.0
2022-09-09 09:55:00,119.03,119.7,118.91,119.58,141489.0,110.5756,111.198,110.4641,111.0865,141489.0
2022-09-09 10:00:00,119.58,120.04,119.52,120.02,266137.0,111.0865,111.5139,111.0308,111.4953,266137.0
2022-09-09 10:05:00,120.02,120.05,119.77,119.84,96596.0,111.4953,111.5232,111.2631,111.3281,96596.0
2022-09-09 10:10:00,119.83,119.91,119.66,119.74,141265.0,111.3188,111.3931,111.1609,111.2352,141265.0
2022-09-09 10:15:00,119.77,119.99,119.65,119.73,55145.0,111.2631,111.4674,111.1516,111.2259,55145.0
2022-09-09 10:20:00,119.73,119.82,119.49,119.53,80894.0,111.2259,111.3095,111.0029,111.0401,80894.0
2022-09-09 10:25:00,119.54,119.54,119.31,119.45,64178.0,111.0494,111.0494,110.8357,110.9658,64178.0
2022-09-09 10:30:00,119.46,119.49,119.28,119.31,67160.0,110.9751,111.0029,110.8079,110.8357,67160.0
2022-09-09 10:35:00,119.35,119.4,119.14,119.24,70819.0,110.8729,110.9193,110.6778,110.7707,70819.0
2022-09-09 10:40:00,119.25,119.31,119.18,119.23,69918.0,110.78,110.8357,110.715,110.7614,69918.0
2022-09-09 10:45:00,119.24,119.42,119.21,119.37,91814.0,110.7707,110.9379,110.7428,110.8915,91814.0
2022-09-09 10:50:00,119.37,119.58,119.28,119.29,62109.0,110.8915,111.0865,110.8079,110.8171,62109.0
2022-09-09 10:55:00,119.28,119.37,119.22,119.34,51979.0,110.8079,110.8915,110.7521,110.8636,51979.0
2022-09-09 11:00:00,119.35,119.43,119.0,119.12,48555.0,110.8729,110.9472,110.5477,110.6592,48555.0
2022-09-09 11:05:00,119.15,119.23,118.92,118.92,40596.0,110.6871,110.7614,110.4734,110.4734,40596.0
2022-09-09 11:10:00,118.93,119.18,118.93,119.18,36225.0,110.4827,110.715,110.4827,110.715,36225.0
2022-09-09 11:15:00,119.21,119.25,118.99,119.02,59922.0,110.7428,110.78,110.5385,110.5663,59922.0
2022-09-09 11:20:00,119.01,119.07,118.91,119.02,76227.0,110.557,110.6128,110.4641,110.5663,76227.0
2022-09-09 11:25:00,119.03,119.12,118.98,119.03,76583.0,110.5756,110.6592,110.5292,110.5756,76583.0
2022-09-09 11:30:00,119.02,119.02,118.7,118.84,76342.0,110.5663,110.5663,110.269,110.3991,76342.0
2022-09-09 11:35:00,118.88,119.09,118.84,119.05,68309.0,110.4363,110.6313,110.3991,110.5942,68309.0
2022-09-09 11:40:00,119.04,119.15,118.96,119.08,57892.0,110.5849,110.6871,110.5106,110.6221,57892.0
2022-09-09 11:45:00,119.07,119.24,119.04,119.14,118634.0,110.6128,110.7707,110.5849,110.6778,118634.0
2022-09-09 11:50:00,119.15,119.16,118.97,119.07,58372.0,110.6871,110.6964,110.5199,110.6128,58372.0
2022-09-09 11:55:00,119.05,119.18,118.98,119.14,51446.0,110.5942,110.715,110.5292,110.6778,51446.0
2022-09-09 12:00:00,119.14,119.2,118.8,118.87,90639.0,110.6778,110.7335,110.3619,110.427,90639.0
2022-09-09 12:05:00,118.87,119.03,118.83,119.02,55068.0,110.427,110.5756,110.3898,110.5663,55068.0
2022-09-09 12:10:00,119.0,119.1,118.96,119.04,28661.0,110.5477,110.6406,110.5106,110.5849,28661.0
2022-09-09 12:15:00,119.04,119.06,118.76,118.98,44487.0,110.5849,110.6035,110.3248,110.5292,44487.0
2022-09-09 12:20:00,118.98,118.98,118.73,118.83,48208.0,110.5292,110.5292,110.2969,110.3898,48208.0
2022-09-09 12:25:00,118.84,119.02,118.83,118.95,37770.0,110.3991,110.5663,110.3898,110.5013,37770.0
2022-09-09 12:30:00,118.95,118.98,118.76,118.97,98170.0,110.5013,110.5292,110.3248,110.5199,98170.0
2022-09-09 12:35:00,118.95,119.1,118.92,118.98,36805.0,110.5013,110.6406,110.4734,110.5292,36805.0
2022-09-09 12:40:00,118.97,119.11,118.95,118.95,37496.0,110.5199,110.6499,110.5013,110.5013,37496.0
2022-09-09 12:45:00,118.95,119.27,118.89,119.23,78798.0,110.5013,110.7986,110.4456,110.7614,78798.0
2022-09-09 12:50:00,119.24,119.39,119.19,119.22,69708.0,110.7707,110.91,110.7242,110.7521,69708.0
2022-09-09 12:55:00,119.23,119.28,119.18,119.25,45063.0,110.7614,110.8079,110.715,110.78,45063.0
2022-09-09 13:00:00,119.25,119.34,119.15,119.32,46368.0,110.78,110.8636,110.6871,110.845,46368.0
2022-09-09 13:05:00,119.34,119.38,119.25,119.36,44982.0,110.8636,110.9008,110.78,110.8822,44982.0
2022-09-09 13:10:00,119.34,119.5,119.31,119.49,44665.0,110.8636,111.0122,110.8357,111.0029,44665.0
2022-09-09 13:15:00,119.49,119.55,119.38,119.38,38680.0,111.0029,111.0587,110.9008,110.9008,38680.0
2022-09-09 13:20:00,119.38,119.46,119.31,119.46,25707.0,110.9008,110.9751,110.8357,110.9751,25707.0
2022-09-09 13:25:00,119.46,119.51,119.37,119.4,33902.0,110.9751,111.0215,110.8915,110.9193,33902.0
2022-09-09 13:30:00,119.4,119.62,119.38,119.59,21034.0,110.9193,111.1237,110.9008,111.0958,21034.0
2022-09-09 13:35:00,119.59,119.74,119.58,119.73,35828.0,111.0958,111.2352,111.0865,111.2259,35828.0
2022-09-09 13:40:00,119.73,119.73,119.4,119.4,60778.0,111.2259,111.2259,110.9193,110.9193,60778.0
2022-09-09 13:45:00,119.39,119.52,119.35,119.5,29593.0,110.91,111.0308,110.8729,111.0122,29593.0
2022-09-09 13:50:00,119.5,119.53,119.41,119.51,21181.0,111.0122,111.0401,110.9286,111.0215,21181.0
2022-09-09 13:55:00,119.49,119.54,119.45,119.53,40205.0,111.0029,111.0494,110.9658,111.0401,40205.0
2022-09-09 14:00:00,119.53,119.58,119.38,119.48,39174.0,111.0401,111.0865,110.9008,110.9936,39174.0
2022-09-09 14:05:00,119.48,119.52,119.43,119.47,22612.0,110.9936,111.0308,110.9472,110.9844,22612.0
2022-09-09 14:10:00,119.47,119.68,119.45,119.68,34405.0,110.9844,111.1794,110.9658,111.1794,34405.0
2022-09-09 14:15:00,119.67,119.68,119.5,119.53,43742.0,111.1702,111.1794,111.0122,111.0401,43742.0
2022-09-09 14:20:00,119.53,119.63,119.52,119.55,41116.0,111.0401,111.133,111.0308,111.0587,41116.0
2022-09-09 14:25:00,119.56,119.67,119.46,119.57,58959.0,111.068,111.1702,110.9751,111.0773,58959.0
2022-09-09 14:30:00,119.58,119.59,119.41,119.43,44783.0,111.0865,111.0958,110.9286,110.9472,44783.0
2022-09-09 14:35:00,119.44,119.66,119.4,119.61,48759.0,110.9565,111.1609,110.9193,111.1144,48759.0
2022-09-09 14:40:00,119.59,119.65,119.48,119.51,40308.0,111.0958,111.1516,110.9936,111.0215,40308.0
2022-09-09 14:45:00,119.51,119.54,119.41,119.43,44434.0,111.0215,111.0494,110.9286,110.9472,44434.0
2022-09-09 14:50:00,119.42,119.47,119.33,119.39,33896.0,110.9379,110.9844,110.8543,110.91,33896.0
2022-09-09 14:55:00,119.37,119.52,119.37,119.5,44037.0,110.8915,111.0308,110.8915,111.0122,44037.0
2022-09-09 15:00:00,119.5,119.61,119.43,119.61,38525.0,111.0122,111.1144,110.9472,111.1144,38525.0
2022-09-09 15:05:00,119.61,119.63,119.45,119.49,39452.0,111.1144,111.133,110.9658,111.0029,39452.0
2022-09-09 15:10:00,119.49,119.64,119.44,119.62,45044.0,111.0029,111.1423,110.9565,111.1237,45044.0
2022-09-09 15:15:00,119.62,119.63,119.51,119.55,53592.0,111.1237,111.133,111.0215,111.0587,53592.0
2022-09-09 15:20:00,119.54,119.56,119.42,119.48,61129.0,111.0494,111.068,110.9379,110.9936,61129.0
2022-09-09 15:25:00,119.49,119.57,119.46,119.56,64373.0,111.0029,111.0773,110.9751,111.068,64373.0
2022-09-09 15:30:00,119.55,119.58,119.4,119.47,76016.0,111.0587,111.0865,110.9193,110.9844,76016.0
2022-09-09 15:35:00,119.47,119.5,119.39,119.41,64674.0,110.9844,111.0122,110.91,110.9286,64674.0
2022-09-09 15:40:00,119.41,119.64,119.41,119.63,104282.0,110.9286,111.1423,110.9286,111.133,104282.0
2022-09-09 15:45:00,119.62,119.64,119.49,119.54,135256.0,111.1237,111.1423,111.0029,111.0494,135256.0
2022-09-09 15:50:00,119.58,119.59,119.29,119.36,136348.0,111.0865,111.0958,110.8171,110.8822,136348.0
2022-09-09 15:55:00,119.35,119.45,119.13,119.28,613107.0,110.8729,110.9658,110.6685,110.8079,613107.0
2022-09-12 09:30:00,120.62,121.16,120.58,120.81,340220.0,112.0527,112.5543,112.0155,112.2292,340220.0
2022-09-12 09:35:00,120.8,120.87,120.46,120.6,98496.0,112.2199,112.2849,111.904,112.0341,98496.0
2022-09-12 09:40:00,120.61,120.84,120.51,120.82,93669.0,112.0434,112.2571,111.9505,112.2385,93669.0
2022-09-12 09:45:00,120.83,121.03,120.75,120.82,97675.0,112.2478,112.4336,112.1734,112.2385,97675.0
2022-09-12 09:50:00,120.83,121.21,120.82,121.18,99921.0,112.2478,112.6008,112.2385,112.5729,99921.0
2022-09-12 09:55:00,121.2,121.53,121.19,121.52,99057.0,112.5915,112.898,112.5822,112.8888,99057.0
2022-09-12 10:00:00,121.53,121.55,121.21,121.26,75315.0,112.898,112.9166,112.6008,112.6472,75315.0
2022-09-12 10:05:00,121.26,121.33,120.96,121.02,89218.0,112.6472,112.7122,112.3685,112.4243,89218.0
2022-09-12 10:10:00,121.0,121.23,120.97,121.17,52413.0,112.4057,112.6194,112.3778,112.5636,52413.0
2022-09-12 10:15:00,121.15,121.46,121.15,121.4,45698.0,112.545,112.833,112.545,112.7773,45698.0
2022-09-12 10:20:00,121.4,121.51,121.32,121.32,59369.0,112.7773,112.8795,112.703,112.703,59369.0
2022-09-12 10:25:00,121.31,121.44,121.2,121.22,66059.0,112.6937,112.8144,112.5915,112.6101,66059.0
2022-09-12 10:30:00,121.22,121.24,121.03,121.03,46708.0,112.6101,112.6286,112.4336,112.4336,46708.0
2022-09-12 10:35:00,121.04,121.15,120.82,121.06,112780.0,112.4428,112.545,112.2385,112.4614,112780.0
2022-09-12 10:40:00,121.05,121.05,120.86,120.93,45021.0,112.4521,112.4521,112.2756,112.3407,45021.0
2022-09-12 10:45:00,120.95,121.08,120.93,121.03,42720.0,112.3592,112.48,112.3407,112.4336,42720.0
2022-09-12 10:50:00,121.05,121.11,120.68,120.68,64757.0,112.4521,112.5079,112.1084,112.1084,64757.0
2022-09-12 10:55:00,120.68,120.68,120.45,120.62,64287.0,112.1084,112.1084,111.8948,112.0527,64287.0
2022-09-12 11:00:00,120.61,120.64,120.24,120.34,72710.0,112.0434,112.0713,111.6997,111.7926,72710.0
2022-09-12 11:05:00,120.37,120.42,120.24,120.25,75000.0,111.8204,111.8669,111.6997,111.709,75000.0
2022-09-12 11:10:00,120.25,120.37,120.13,120.36,41112.0,111.709,111.8204,111.5975,111.8111,41112.0
2022-09-12 11:15:00,120.36,120.62,120.29,120.59,94344.0,111.8111,112.0527,111.7461,112.0248,94344.0
2022-09-12 11:20:00,120.6,120.66,120.5,120.58,34437.0,112.0341,112.0898,111.9412,112.0155,34437.0
2022-09-12 11:25:00,120.57,120.71,120.56,120.71,52353.0,112.0062,112.1363,111.9969,112.1363,52353.0
2022-09-12 11:30:00,120.69,120.73,120.55,120.62,60901.0,112.1177,112.1549,111.9876,112.0527,60901.0
2022-09-12 11:35:00,120.61,120.65,120.3,120.49,45526.0,112.0434,112.0805,111.7554,111.9319,45526.0
2022-09-12 11:40:00,120.51,120.6,120.42,120.47,47104.0,111.9505,112.0341,111.8669,111.9133,47104.0
2022-09-12 11:45:00,120.46,120.51,120.27,120.37,44099.0,111.904,111.9505,111.7275,111.8204,44099.0
2022-09-12 11:50:00,120.41,120.48,120.24,120.27,41647.0,111.8576,111.9226,111.6997,111.7275,41647.0
2022-09-12 11:55:00,120.24,120.29,119.95,120.03,88600.0,111.6997,111.7461,111.4303,111.5046,88600.0
2022-09-12 12:00:00,120.03,120.17,119.91,119.91,85288.0,111.5046,111.6346,111.3931,111.3931,85288.0
2022-09-12 12:05:00,119.9,120.14,119.88,119.88,81821.0,111.3838,111.6068,111.3652,111.3652,81821.0
2022-09-12 12:10:00,119.87,120.11,119.79,120.07,67051.0,111.3559,111.5789,111.2816,111.5417,67051.0
2022-09-12 12:15:00,120.06,120.09,119.87,119.93,46663.0,111.5325,111.5603,111.3559,111.4117,46663.0
2022-09-12 12:20:00,119.92,120.13,119.84,120.09,59997.0,111.4024,111.5975,111.3281,111.5603,59997.0
2022-09-12 12:25:00,120.09,120.17,120.0,120.13,36675.0,111.5603,111.6346,111.4767,111.5975,36675.0
2022-09-12 12:30:00,120.13,120.18,120.04,120.13,48102.0,111.5975,111.6439,111.5139,111.5975,48102.0
2022-09-12 12:35:00,120.14,120.28,119.96,120.25,56069.0,111.6068,111.7368,111.4396,111.709,56069.0
2022-09-12 12:40:00,120.26,120.29,120.1,120.21,43250.0,111.7182,111.7461,111.5696,111.6718,43250.0
2022-09-12 12:45:00,120.25,120.3,120.12,120.17,83673.0,111.709,111.7554,111.5882,111.6346,83673.0
2022-09-12 12:50:00,120.18,120.32,120.18,120.29,36577.0,111.6439,111.774,111.6439,111.7461,36577.0
2022-09-12 12:55:00,120.31,120.38,120.29,120.36,28542.0,111.7647,111.8297,111.7461,111.8111,28542.0
2022-09-12 13:00:00,120.36,120.38,120.11,120.38,54108.0,111.8111,111.8297,111.5789,111.8297,54108.0
2022-09-12 13:05:00,120.37,120.63,120.36,120.59,41179.0,111.8204,112.062,111.8111,112.0248,41179.0
2022-09-12 13:10:00,120.6,120.71,120.56,120.69,71221.0,112.0341,112.1363,111.9969,112.1177,71221.0
2022-09-12 13:15:00,120.69,120.71,120.6,120.61,40922.0,112.1177,112.1363,112.0341,112.0434,40922.0
2022-09-12 13:20:00,120.62,120.71,120.56,120.67,26771.0,112.0527,112.1363,111.9969,112.0991,26771.0
2022-09-12 13:25:00,120.68,120.88,120.64,120.82,51268.0,112.1084,112.2942,112.0713,112.2385,51268.0
2022-09-12 13:30:00,120.83,120.88,120.72,120.81,29615.0,112.2478,112.2942,112.1456,112.2292,29615.0
2022-09-12 13:35:00,120.81,120.81,120.65,120.68,46521.0,112.2292,112.2292,112.0805,112.1084,46521.0
2022-09-12 13:40:00,120.67,120.73,120.43,120.43,54186.0,112.0991,112.1549,111.8762,111.8762,54186.0
2022-09-12 13:45:00,120.43,120.59,120.43,120.57,23386.0,111.8762,112.0248,111.8762,112.0062,23386.0
2022-09-12 13:50:00,120.57,120.69,120.53,120.67,41940.0,112.0062,112.1177,111.9691,112.0991,41940.0
2022-09-12 13:55:00,120.66,120.7,120.61,120.64,45553.0,112.0898,112.127,112.0434,112.0713,45553.0
2022-09-12 14:00:00,120.65,120.68,120.44,120.47,38360.0,112.0805,112.1084,111.8855,111.9133,38360.0
2022-09-12 14:05:00,120.46,120.49,120.32,120.4,51600.0,111.904,111.9319,111.774,111.8483,51600.0
2022-09-12 14:10:00,120.4,120.55,120.35,120.55,30145.0,111.8483,111.9876,111.8019,111.9876,30145.0
2022-09-12 14:15:00,120.52,120.59,120.27,120.33,47684.0,111.9598,112.0248,111.7275,111.7833,47684.0
2022-09-12 14:20:00,120.32,120.39,120.15,120.25,74261.0,111.774,111.839,111.6161,111.709,74261.0
2022-09-12 14:25:00,120.25,120.35,120.19,120.28,44668.0,111.709,111.8019,111.6532,111.7368,44668.0
2022-09-12 14:30:00,120.28,120.3,120.07,120.18,49417.0,111.7368,111.7554,111.5417,111.6439,49417.0
2022-09-12 14:35:00,120.19,120.27,120.15,120.25,27690.0,111.6532,111.7275,111.6161,111.709,27690.0
2022-09-12 14:40:00,120.25,120.37,120.2,120.34,33036.0,111.709,111.8204,111.6625,111.7926,33036.0
2022-09-12 14:45:00,120.34,120.5,120.29,120.5,40886.0,111.7926,111.9412,111.7461,111.9412,40886.0
2022-09-12 14:50:00,120.49,120.53,120.43,120.46,29203.0,111.9319,111.9691,111.8762,111.904,29203.0
2022-09-12 14:55:00,120.46,120.55,120.38,120.45,43352.0,111.904,111.9876,111.8297,111.8948,43352.0
2022-09-12 15:00:00,120.46,120.55,120.41,120.45,32147.0,111.904,111.9876,111.8576,111.8948,32147.0
2022-09-12 15:05:00,120.44,120.63,120.41,120.59,46094.0,111.8855,112.062,111.8576,112.0248,46094.0
2022-09-12 15:10:00,120.58,120.64,120.54,120.63,40075.0,112.0155,112.0713,111.9784,112.062,40075.0
2022-09-12 15:15:00,120.63,120.65,120.49,120.55,47339.0,112.062,112.0805,111.9319,111.9876,47339.0
2022-09-12 15:20:00,120.55,120.63,120.5,120.51,34492.0,111.9876,112.062,111.9412,111.9505,34492.0
2022-09-12 15:25:00,120.5,120.5,120.35,120.4,54477.0,111.9412,111.9412,111.8019,111.8483,54477.0
2022-09-12 15:30:00,120.39,120.47,120.25,120.3,64131.0,111.839,111.9133,111.709,111.7554,64131.0
2022-09-12 15:35:00,120.29,120.45,120.24,120.45,114095.0,111.7461,111.8948,111.6997,111.8948,114095.0
2022-09-12 15:40:00,120.46,120.69,120.44,120.66,118214.0,111.904,112.1177,111.8855,112.0898,118214.0
2022-09-12 15:45:00,120.66,120.7,120.43,120.54,124073.0,112.0898,112.127,111.8762,111.9784,124073.0
2022-09-12 15:50:00,120.52,120.53,120.23,120.36,160220.0,111.9598,111.9691,111.6904,111.8111,160220.0
2022-09-12 15:55:00,120.36,120.66,120.34,120.63,518214.0,111.8111,112.0898,111.7926,112.062,518214.0
2022-09-13 09:30:00,118.07,118.51,117.88,118.13,296962.0,109.6838,110.0925,109.5073,109.7395,296962.0
2022-09-13 09:35:00,118.13,118.15,117.61,117.81,220548.0,109.7395,109.7581,109.2565,109.4423,220548.0
2022-09-13 09:40:00,117.82,118.34,117.74,118.18,105366.0,109.4516,109.9346,109.3772,109.786,105366.0
2022-09-13 09:45:00,118.18,118.31,117.88,118.01,92392.0,109.786,109.9068,109.5073,109.6281,92392.0
2022-09-13 09:50:00,117.98,118.59,117.97,118.47,93319.0,109.6002,110.1669,109.5909,110.0554,93319.0
2022-09-13 09:55:00,118.46,118.92,118.25,118.36,138946.0,110.0461,110.4734,109.851,109.9532,138946.0
2022-09-13 10:00:00,118.36,118.41,117.66,117.69,76048.0,109.9532,109.9996,109.3029,109.3308,76048.0
2022-09-13 10:05:00,117.69,117.89,117.58,117.68,83489.0,109.3308,109.5166,109.2286,109.3215,83489.0
2022-09-13 10:10:00,117.67,117.7,117.44,117.56,59535.0,109.3122,109.3401,109.0985,109.21,59535.0
2022-09-13 10:15:00,117.55,117.85,117.49,117.79,92637.0,109.2007,109.4794,109.145,109.4237,92637.0
2022-09-13 10:20:00,117.8,117.8,117.25,117.38,125313.0,109.433,109.433,108.922,109.0428,125313.0
2022-09-13 10:25:00,117.39,117.43,117.16,117.2,67128.0,109.0521,109.0893,108.8384,108.8756,67128.0
2022-09-13 10:30:00,117.17,117.25,116.88,116.93,89787.0,108.8477,108.922,108.5783,108.6248,89787.0
2022-09-13 10:35:00,116.93,117.05,116.81,116.83,73786.0,108.6248,108.7362,108.5133,108.5319,73786.0
2022-09-13 10:40:00,116.81,116.92,116.69,116.83,68670.0,108.5133,108.6155,108.4018,108.5319,68670.0
2022-09-13 10:45:00,116.76,116.82,116.53,116.54,80335.0,108.4668,108.5226,108.2532,108.2625,80335.0
2022-09-13 10:50:00,116.52,116.75,116.48,116.72,84587.0,108.2439,108.4576,108.2067,108.4297,84587.0
2022-09-13 10:55:00,116.73,117.09,116.72,116.9,177297.0,108.439,108.7734,108.4297,108.5969,177297.0
2022-09-13 11:00:00,116.91,117.34,116.89,117.3,99073.0,108.6062,109.0056,108.5876,108.9685,99073.0
2022-09-13 11:05:00,117.31,117.38,117.06,117.18,65830.0,108.9778,109.0428,108.7455,108.857,65830.0
2022-09-13 11:10:00,117.17,117.31,116.98,117.15,94895.0,108.8477,108.9778,108.6712,108.8291,94895.0
2022-09-13 11:15:00,117.16,117.46,117.11,117.3,70153.0,108.8384,109.1171,108.792,108.9685,70153.0
2022-09-13 11:20:00,117.25,117.49,117.22,117.34,71885.0,108.922,109.145,108.8942,109.0056,71885.0
2022-09-13 11:25:00,117.32,117.6,117.32,117.6,56221.0,108.9871,109.2472,108.9871,109.2472,56221.0
2022-09-13 11:30:00,117.58,117.76,117.52,117.62,73800.0,109.2286,109.3958,109.1729,109.2658,73800.0
2022-09-13 11:35:00,117.65,117.74,117.59,117.73,53314.0,109.2936,109.3772,109.2379,109.3679,53314.0
2022-09-13 11:40:00,117.72,117.72,117.29,117.39,43381.0,109.3587,109.3587,108.9592,109.0521,43381.0
2022-09-13 11:45:00,117.38,117.38,117.17,117.21,46428.0,109.0428,109.0428,108.8477,108.8849,46428.0
2022-09-13 11:50:00,117.22,117.38,117.17,117.34,37660.0,108.8942,109.0428,108.8477,109.0056,37660.0
2022-09-13 11:55:00,117.36,117.5,117.3,117.37,35804.0,109.0242,109.1543,108.9685,109.0335,35804.0
2022-09-13 12:00:00,117.37,117.65,117.33,117.57,39042.0,109.0335,109.2936,108.9964,109.2193,39042.0
2022-09-13 12:05:00,117.58,117.75,117.55,117.62,47639.0,109.2286,109.3865,109.2007,109.2658,47639.0
2022-09-13 12:10:00,117.61,117.67,117.51,117.65,39646.0,109.2565,109.3122,109.1636,109.2936,39646.0
2022-09-13 12:15:00,117.65,117.75,117.6,117.63,38395.0,109.2936,109.3865,109.2472,109.275,38395.0
2022-09-13 12:20:00,117.64,117.66,117.49,117.57,42744.0,109.2843,109.3029,109.145,109.2193,42744.0
2022-09-13 12:25:00,117.59,117.63,117.45,117.5,37081.0,109.2379,109.275,109.1078,109.1543,37081.0
2022-09-13 12:30:00,117.5,117.57,117.35,117.54,53549.0,109.1543,109.2193,109.0149,109.1914,53549.0
2022-09-13 12:35:00,117.54,117.73,117.54,117.59,40070.0,109.1914,109.3679,109.1914,109.2379,40070.0
2022-09-13 12:40:00,117.59,117.74,117.53,117.62,51227.0,109.2379,109.3772,109.1822,109.2658,51227.0
2022-09-13 12:45:00,117.62,117.75,117.54,117.73,55428.0,109.2658,109.3865,109.1914,109.3679,55428.0
2022-09-13 12:50:00,117.73,117.88,117.72,117.88,38615.0,109.3679,109.5073,109.3587,109.5073,38615.0
2022-09-13 12:55:00,117.89,117.89,117.66,117.69,26162.0,109.5166,109.5166,109.3029,109.3308,26162.0
2022-09-13 13:00:00,117.68,117.8,117.52,117.71,48206.0,109.3215,109.433,109.1729,109.3494,48206.0
2022-09-13 13:05:00,117.71,117.88,117.65,117.67,22458.0,109.3494,109.5073,109.2936,109.3122,22458.0
2022-09-13 13:10:00,117.67,117.93,117.57,117.86,36624.0,109.3122,109.5537,109.2193,109.4887,36624.0
2022-09-13 13:15:00,117.84,117.95,117.74,117.76,37933.0,109.4701,109.5723,109.3772,109.3958,37933.0
2022-09-13 13:20:00,117.76,117.96,117.75,117.91,67311.0,109.3958,109.5816,109.3865,109.5352,67311.0
2022-09-13 13:25:00,117.91,118.0,117.88,117.98,28178.0,109.5352,109.6188,109.5073,109.6002,28178.0
2022-09-13 13:30:00,117.98,118.03,117.89,118.0,40135.0,109.6002,109.6466,109.5166,109.6188,40135.0
2022-09-13 13:35:00,118.0,118.06,117.84,117.91,21315.0,109.6188,109.6745,109.4701,109.5352,21315.0
2022-09-13 13:40:00,117.93,117.95,117.7,117.75,42667.0,109.5537,109.5723,109.3401,109.3865,42667.0
2022-09-13 13:45:00,117.77,117.82,117.73,117.82,35081.0,109.4051,109.4516,109.3679,109.4516,35081.0
2022-09-13 13:50:00,117.82,117.84,117.63,117.65,38740.0,109.4516,109.4701,109.275,109.2936,38740.0
2022-09-13 13:55:00,117.67,117.83,117.67,117.76,23882.0,109.3122,109.4608,109.3122,109.3958,23882.0
2022-09-13 14:00:00,117.76,117.77,117.62,117.71,53562.0,109.3958,109.4051,109.2658,109.3494,53562.0
2022-09-13 14:05:00,117.71,117.72,117.57,117.63,52469.0,109.3494,109.3587,109.2193,109.275,52469.0
2022-09-13 14:10:00,117.64,117.72,117.51,117.67,38132.0,109.2843,109.3587,109.1636,109.3122,38132.0
2022-09-13 14:15:00,117.68,117.73,117.61,117.71,37761.0,109.3215,109.3679,109.2565,109.3494,37761.0
2022-09-13 14:20:00,117.73,117.83,117.54,117.55,31505.0,109.3679,109.4608,109.1914,109.2007,31505.0
2022-09-13 14:25:00,117.54,117.57,117.36,117.37,73491.0,109.1914,109.2193,109.0242,109.0335,73491.0
2022-09-13 14:30:00,117.35,117.4,117.27,117.27,32708.0,109.0149,109.0614,108.9406,108.9406,32708.0
2022-09-13 14:35:00,117.27,117.31,117.17,117.18,50365.0,108.9406,108.9778,108.8477,108.857,50365.0
2022-09-13 14:40:00,117.16,117.23,117.02,117.03,47193.0,108.8384,108.9035,108.7084,108.7177,47193.0
2022-09-13 14:45:00,117.03,117.11,116.97,116.97,54081.0,108.7177,108.792,108.6619,108.6619,54081.0
2022-09-13 14:50:00,116.96,117.01,116.59,116.69,60604.0,108.6526,108.6991,108.3089,108.4018,60604.0
2022-09-13 14:55:00,116.72,116.93,116.64,116.75,61392.0,108.4297,108.6248,108.3554,108.4576,61392.0
2022-09-13 15:00:00,116.72,116.81,116.68,116.78,86311.0,108.4297,108.5133,108.3925,108.4854,86311.0
2022-09-13 15:05:00,116.8,116.88,116.62,116.74,145228.0,108.504,108.5783,108.3368,108.4483,145228.0
2022-09-13 15:10:00,116.76,116.77,116.33,116.48,121856.0,108.4668,108.4761,108.0674,108.2067,121856.0
2022-09-13 15:15:00,116.47,116.6,116.42,116.51,68845.0,108.1974,108.3182,108.151,108.2346,68845.0
2022-09-13 15:20:00,116.51,116.67,116.49,116.59,113406.0,108.2346,108.3832,108.216,108.3089,113406.0
2022-09-13 15:25:00,116.57,116.57,116.22,116.23,141927.0,108.2903,108.2903,107.9652,107.9745,141927.0
2022-09-13 15:30:00,116.24,116.31,116.04,116.09,162645.0,107.9838,108.0488,107.798,107.8444,162645.0
2022-09-13 15:35:00,116.1,116.23,115.89,116.11,160487.0,107.8537,107.9745,107.6586,107.863,160487.0
2022-09-13 15:40:00,116.11,116.11,115.9,116.1,141271.0,107.863,107.863,107.6679,107.8537,141271.0
2022-09-13 15:45:00,116.09,116.15,115.78,116.12,205801.0,107.8444,107.9002,107.5564,107.8723,205801.0
2022-09-13 15:50:00,116.11,116.37,116.11,116.36,293601.0,107.863,108.1045,107.863,108.0953,293601.0
2022-09-13 15:55:00,116.35,116.83,116.18,116.38,614515.0,108.086,108.5319,107.928,108.1138,614515.0
2022-09-14 09:30:00,116.7,116.92,116.4,116.76,247170.0,108.4111,108.6155,108.1324,108.4668,247170.0
2022-09-14 09:35:00,116.76,117.57,116.7,117.44,202334.0,108.4668,109.2193,108.4111,109.0985,202334.0
2022-09-14 09:40:00,117.39,117.79,117.12,117.79,172706.0,109.0521,109.4237,108.8013,109.4237,172706.0
2022-09-14 09:45:00,117.82,117.84,117.4,117.44,128763.0,109.4516,109.4701,109.0614,109.0985,128763.0
2022-09-14 09:50:00,117.39,117.39,117.1,117.17,44119.0,109.0521,109.0521,108.7827,108.8477,44119.0
2022-09-14 09:55:00,117.13,117.2,116.95,117.18,53458.0,108.8106,108.8756,108.6433,108.857,53458.0
2022-09-14 10:00:00,117.18,117.31,116.85,116.91,76443.0,108.857,108.9778,108.5505,108.6062,76443.0
2022-09-14 10:05:00,116.9,116.92,116.59,116.61,41146.0,108.5969,108.6155,108.3089,108.3275,41146.0
2022-09-14 10:10:00,116.59,116.76,116.32,116.41,54703.0,108.3089,108.4668,108.0581,108.1417,54703.0
2022-09-14 10:15:00,116.39,116.45,115.97,115.99,64700.0,108.1231,108.1789,107.733,107.7515,64700.0
2022-09-14 10:20:00,116.02,116.06,115.69,115.83,60524.0,107.7794,107.8166,107.4728,107.6029,60524.0
2022-09-14 10:25:00,115.79,115.87,115.26,115.28,105448.0,107.5657,107.6401,107.0734,107.092,105448.0
2022-09-14 10:30:00,115.27,115.8,115.15,115.74,80194.0,107.0827,107.575,106.9712,107.5193,80194.0
2022-09-14 10:35:00,115.75,116.05,115.75,115.91,85543.0,107.5286,107.8073,107.5286,107.6772,85543.0
2022-09-14 10:40:00,115.89,116.16,115.77,116.1,99121.0,107.6586,107.9095,107.5472,107.8537,99121.0
2022-09-14 10:45:00,116.13,116.33,116.03,116.27,57787.0,107.8816,108.0674,107.7887,108.0116,57787.0
2022-09-14 10:50:00,116.26,116.72,116.21,116.68,101298.0,108.0024,108.4297,107.9559,108.3925,101298.0
2022-09-14 10:55:00,116.67,116.67,116.45,116.63,44887.0,108.3832,108.3832,108.1789,108.3461,44887.0
2022-09-14 11:00:00,116.63,116.66,116.21,116.37,37887.0,108.3461,108.3739,107.9559,108.1045,37887.0
2022-09-14 11:05:00,116.37,116.45,116.25,116.44,47323.0,108.1045,108.1789,107.9931,108.1696,47323.0
2022-09-14 11:10:00,116.45,116.54,116.3,116.31,46265.0,108.1789,108.2625,108.0395,108.0488,46265.0
2022-09-14 11:15:00,116.36,116.54,116.32,116.36,47781.0,108.0953,108.2625,108.0581,108.0953,47781.0
2022-09-14 11:20:00,116.37,116.52,116.22,116.39,36475.0,108.1045,108.2439,107.9652,108.1231,36475.0
2022-09-14 11:25:00,116.38,116.5,116.29,116.35,42456.0,108.1138,108.2253,108.0302,108.086,42456.0
2022-09-14 11:30:00,116.36,116.48,116.25,116.3,30878.0,108.0953,108.2067,107.9931,108.0395,30878.0
2022-09-14 11:35:00,116.28,116.35,116.16,116.29,36251.0,108.0209,108.086,107.9095,108.0302,36251.0
2022-09-14 11:40:00,116.32,116.48,116.28,116.42,48666.0,108.0581,108.2067,108.0209,108.151,48666.0
2022-09-14 11:45:00,116.44,116.57,116.23,116.23,48697.0,108.1696,108.2903,107.9745,107.9745,48697.0
2022-09-14 11:50:00,116.25,116.3,116.11,116.26,33872.0,107.9931,108.0395,107.863,108.0024,33872.0
2022-09-14 11:55:00,116.26,116.27,115.95,116.01,120021.0,108.0024,108.0116,107.7144,107.7701,120021.0
2022-09-14 12:00:00,116.02,116.05,115.8,115.87,99771.0,107.7794,107.8073,107.575,107.6401,99771.0
2022-09-14 12:05:00,115.86,116.04,115.76,115.99,120978.0,107.6308,107.798,107.5379,107.7515,120978.0
2022-09-14 12:10:00,115.99,116.26,115.89,116.24,28390.0,107.7515,108.0024,107.6586,107.9838,28390.0
2022-09-14 12:15:00,116.27,116.27,116.11,116.18,32565.0,108.0116,108.0116,107.863,107.928,32565.0
2022-09-14 12:20:00,116.17,116.17,116.04,116.16,29316.0,107.9187,107.9187,107.798,107.9095,29316.0
2022-09-14 12:25:00,116.17,116.19,115.7,115.81,62521.0,107.9187,107.9373,107.4821,107.5843,62521.0
2022-09-14 12:30:00,115.8,115.92,115.49,115.66,58834.0,107.575,107.6865,107.287,107.445,58834.0
2022-09-14 12:35:00,115.69,116.14,115.65,116.1,51576.0,107.4728,107.8909,107.4357,107.8537,51576.0
2022-09-14 12:40:00,116.12,116.32,116.07,116.27,49023.0,107.8723,108.0581,107.8259,108.0116,49023.0
2022-09-14 12:45:00,116.27,116.31,116.15,116.18,31776.0,108.0116,108.0488,107.9002,107.928,31776.0
2022-09-14 12:50:00,116.19,116.45,116.18,116.44,42633.0,107.9373,108.1789,107.928,108.1696,42633.0
2022-09-14 12:55:00,116.47,116.47,116.16,116.26,39885.0,108.1974,108.1974,107.9095,108.0024,39885.0
2022-09-14 13:00:00,116.27,116.44,116.24,116.3,34584.0,108.0116,108.1696,107.9838,108.0395,34584.0
2022-09-14 13:05:00,116.29,116.34,116.09,116.11,22972.0,108.0302,108.0767,107.8444,107.863,22972.0
2022-09-14 13:10:00,116.1,116.24,116.08,116.23,32365.0,107.8537,107.9838,107.8351,107.9745,32365.0
2022-09-14 13:15:00,116.23,116.36,116.15,116.21,50894.0,107.9745,108.0953,107.9002,107.9559,50894.0
2022-09-14 13:20:00,116.2,116.25,116.06,116.1,15324.0,107.9466,107.9931,107.8166,107.8537,15324.0
2022-09-14 13:25:00,116.1,116.15,116.03,116.12,21057.0,107.8537,107.9002,107.7887,107.8723,21057.0
2022-09-14 13:30:00,116.13,116.2,115.95,115.95,28131.0,107.8816,107.9466,107.7144,107.7144,28131.0
2022-09-14 13:35:00,115.95,116.02,115.89,115.92,23164.0,107.7144,107.7794,107.6586,107.6865,23164.0
2022-09-14 13:40:00,115.9,116.0,115.86,115.98,29000.0,107.6679,107.7608,107.6308,107.7422,29000.0
2022-09-14 13:45:00,115.97,116.0,115.51,115.65,56693.0,107.733,107.7608,107.3056,107.4357,56693.0
2022-09-14 13:50:00,115.63,115.93,115.63,115.89,48964.0,107.4171,107.6958,107.4171,107.6586,48964.0
2022-09-14 13:55:00,115.91,115.91,115.74,115.75,54286.0,107.6772,107.6772,107.5193,107.5286,54286.0
2022-09-14 14:00:00,115.75,115.85,115.55,115.56,62355.0,107.5286,107.6215,107.3428,107.3521,62355.0
2022-09-14 14:05:00,115.56,115.82,115.54,115.65,56106.0,107.3521,107.5936,107.3335,107.4357,56106.0
2022-09-14 14:10:00,115.64,115.8,115.58,115.75,29245.0,107.4264,107.575,107.3707,107.5286,29245.0
2022-09-14 14:15:00,115.77,115.88,115.68,115.88,22352.0,107.5472,107.6493,107.4636,107.6493,22352.0
2022-09-14 14:20:00,115.88,115.95,115.83,115.87,40543.0,107.6493,107.7144,107.6029,107.6401,40543.0
2022-09-14 14:25:00,115.87,115.89,115.76,115.8,29135.0,107.6401,107.6586,107.5379,107.575,29135.0
2022-09-14 14:30:00,115.79,116.03,115.78,115.99,32921.0,107.5657,107.7887,107.5564,107.7515,32921.0
2022-09-14 14:35:00,115.97,116.01,115.89,115.93,29627.0,107.733,107.7701,107.6586,107.6958,29627.0
2022-09-14 14:40:00,115.9,115.95,115.75,115.78,24177.0,107.6679,107.7144,107.5286,107.5564,24177.0
2022-09-14 14:45:00,115.79,115.82,115.64,115.8,31766.0,107.5657,107.5936,107.4264,107.575,31766.0
2022-09-14 14:50:00,115.79,115.89,115.57,115.62,38322.0,107.5657,107.6586,107.3614,107.4078,38322.0
2022-09-14 14:55:00,115.61,115.71,115.53,115.62,33711.0,107.3985,107.4914,107.3242,107.4078,33711.0
2022-09-14 15:00:00,115.62,115.78,115.56,115.64,32692.0,107.4078,107.5564,107.3521,107.4264,32692.0
2022-09-14 15:05:00,115.65,115.73,115.6,115.71,32208.0,107.4357,107.51,107.3892,107.4914,32208.0
2022-09-14 15:10:00,115.71,115.72,115.28,115.31,82221.0,107.4914,107.5007,107.092,107.1198,82221.0
2022-09-14 15:15:00,115.3,115.3,114.99,115.2,116955.0,107.1105,107.1105,106.8226,107.0176,116955.0
2022-09-14 15:20:00,115.2,115.36,115.09,115.25,98288.0,107.0176,107.1663,106.9155,107.0641,98288.0
2022-09-14 15:25:00,115.25,115.25,115.0,115.19,67546.0,107.0641,107.0641,106.8319,107.0084,67546.0
2022-09-14 15:30:00,115.17,115.24,114.88,115.2,76169.0,106.9898,107.0548,106.7204,107.0176,76169.0
2022-09-14 15:35:00,115.21,115.33,115.14,115.33,82133.0,107.0269,107.1384,106.9619,107.1384,82133.0
2022-09-14 15:40:00,115.32,115.69,115.23,115.63,106090.0,107.1291,107.4728,107.0455,107.4171,106090.0
2022-09-14 15:45:00,115.63,115.88,115.6,115.8,161833.0,107.4171,107.6493,107.3892,107.575,161833.0
2022-09-14 15:50:00,115.8,116.15,115.8,116.11,169102.0,107.575,107.9002,107.575,107.863,169102.0
2022-09-14 15:55:00,116.12,116.21,115.84,116.12,505867.0,107.8723,107.9559,107.6122,107.8723,505867.0
2022-09-15 09:30:00,116.12,116.21,115.75,116.03,235840.0,107.8723,107.9559,107.5286,107.7887,235840.0
2022-09-15 09:35:00,116.04,116.37,115.92,116.21,90222.0,107.798,108.1045,107.6865,107.9559,90222.0
2022-09-15 09:40:00,116.24,117.16,116.24,117.06,112896.0,107.9838,108.8384,107.9838,108.7455,112896.0
2022-09-15 09:45:00,117.07,117.53,116.97,117.52,87166.0,108.7548,109.1822,108.6619,109.1729,87166.0
2022-09-15 09:50:00,117.55,118.06,117.47,117.93,149072.0,109.2007,109.6745,109.1264,109.5537,149072.0
2022-09-15 09:55:00,117.94,118.12,117.88,118.01,83459.0,109.563,109.7302,109.5073,109.6281,83459.0
2022-09-15 10:00:00,118.01,118.44,118.0,118.37,110391.0,109.6281,110.0275,109.6188,109.9625,110391.0
2022-09-15 10:05:00,118.37,118.52,118.16,118.21,80115.0,109.9625,110.1018,109.7674,109.8139,80115.0
2022-09-15 10:10:00,118.18,118.33,117.96,118.02,86112.0,109.786,109.9253,109.5816,109.6373,86112.0
2022-09-15 10:15:00,118.02,118.32,118.0,118.13,70622.0,109.6373,109.916,109.6188,109.7395,70622.0
2022-09-15 10:20:00,118.1,118.2,117.74,117.84,57584.0,109.7117,109.8046,109.3772,109.4701,57584.0
2022-09-15 10:25:00,117.81,117.84,117.3,117.32,52443.0,109.4423,109.4701,108.9685,108.9871,52443.0
2022-09-15 10:30:00,117.32,117.48,117.22,117.43,44426.0,108.9871,109.1357,108.8942,109.0893,44426.0
2022-09-15 10:35:00,117.42,117.93,117.41,117.76,57818.0,109.08,109.5537,109.0707,109.3958,57818.0
2022-09-15 10:40:00,117.73,117.79,117.56,117.74,40225.0,109.3679,109.4237,109.21,109.3772,40225.0
2022-09-15 10:45:00,117.77,117.81,117.58,117.62,28708.0,109.4051,109.4423,109.2286,109.2658,28708.0
2022-09-15 10:50:00,117.6,117.6,117.28,117.45,70555.0,109.2472,109.2472,108.9499,109.1078,70555.0
2022-09-15 10:55:00,117.47,117.54,117.23,117.51,62651.0,109.1264,109.1914,108.9035,109.1636,62651.0
2022-09-15 11:00:00,117.49,117.71,117.4,117.7,47040.0,109.145,109.3494,109.0614,109.3401,47040.0
2022-09-15 11:05:00,117.7,117.86,117.56,117.57,49893.0,109.3401,109.4887,109.21,109.2193,49893.0
2022-09-15 11:10:00,117.56,117.56,117.34,117.5,65530.0,109.21,109.21,109.0056,109.1543,65530.0
2022-09-15 11:15:00,117.48,117.83,117.38,117.83,67504.0,109.1357,109.4608,109.0428,109.4608,67504.0
2022-09-15 11:20:00,117.79,118.35,117.78,118.28,131952.0,109.4237,109.9439,109.4144,109.8789,131952.0
2022-09-15 11:25:00,118.27,118.28,118.09,118.09,93814.0,109.8696,109.8789,109.7024,109.7024,93814.0
2022-09-15 11:30:00,118.08,118.1,117.77,117.83,109272.0,109.6931,109.7117,109.4051,109.4608,109272.0
2022-09-15 11:35:00,117.83,118.02,117.72,117.86,50120.0,109.4608,109.6373,109.3587,109.4887,50120.0
2022-09-15 11:40:00,117.86,118.03,117.86,117.96,43091.0,109.4887,109.6466,109.4887,109.5816,43091.0
2022-09-15 11:45:00,117.97,118.02,117.82,117.87,48952.0,109.5909,109.6373,109.4516,109.498,48952.0
2022-09-15 11:50:00,117.86,117.87,117.63,117.64,61695.0,109.4887,109.498,109.275,109.2843,61695.0
2022-09-15 11:55:00,117.64,117.71,117.52,117.71,54142.0,109.2843,109.3494,109.1729,109.3494,54142.0
2022-09-15 12:00:00,117.7,117.94,117.66,117.85,110148.0,109.3401,109.563,109.3029,109.4794,110148.0
2022-09-15 12:05:00,117.85,117.97,117.75,117.78,39484.0,109.4794,109.5909,109.3865,109.4144,39484.0
2022-09-15 12:10:00,117.79,117.85,117.68,117.71,42056.0,109.4237,109.4794,109.3215,109.3494,42056.0
2022-09-15 12:15:00,117.69,118.11,117.69,118.11,36317.0,109.3308,109.721,109.3308,109.721,36317.0
2022-09-15 12:20:00,118.11,118.15,117.89,118.0,52206.0,109.721,109.7581,109.5166,109.6188,52206.0
2022-09-15 12:25:00,117.99,118.02,117.66,117.69,64586.0,109.6095,109.6373,109.3029,109.3308,64586.0
2022-09-15 12:30:00,117.66,117.93,117.64,117.91,31160.0,109.3029,109.5537,109.2843,109.5352,31160.0
2022-09-15 12:35:00,117.91,118.07,117.91,118.04,31312.0,109.5352,109.6838,109.5352,109.6559,31312.0
2022-09-15 12:40:00,118.03,118.12,117.96,118.03,37662.0,109.6466,109.7302,109.5816,109.6466,37662.0
2022-09-15 12:45:00,118.02,118.04,117.94,117.96,26802.0,109.6373,109.6559,109.563,109.5816,26802.0
2022-09-15 12:50:00,117.95,118.14,117.95,118.02,22762.0,109.5723,109.7488,109.5723,109.6373,22762.0
2022-09-15 12:55:00,118.02,118.28,117.99,118.26,52407.0,109.6373,109.8789,109.6095,109.8603,52407.0
2022-09-15 13:00:00,118.26,118.81,118.26,118.63,113877.0,109.8603,110.3712,109.8603,110.204,113877.0
2022-09-15 13:05:00,118.63,118.77,118.56,118.77,50428.0,110.204,110.3341,110.139,110.3341,50428.0
2022-09-15 13:10:00,118.8,118.89,118.71,118.89,35943.0,110.3619,110.4456,110.2783,110.4456,35943.0
2022-09-15 13:15:00,118.9,119.13,118.82,119.1,85578.0,110.4548,110.6685,110.3805,110.6406,85578.0
2022-09-15 13:20:00,119.1,119.27,119.04,119.22,55034.0,110.6406,110.7986,110.5849,110.7521,55034.0
2022-09-15 13:25:00,119.21,119.38,119.2,119.27,48677.0,110.7428,110.9008,110.7335,110.7986,48677.0
2022-09-15 13:30:00,119.26,119.29,119.16,119.29,55558.0,110.7893,110.8171,110.6964,110.8171,55558.0
2022-09-15 13:35:00,119.29,119.33,119.02,119.17,72117.0,110.8171,110.8543,110.5663,110.7057,72117.0
2022-09-15 13:40:00,119.17,119.17,119.0,119.15,51864.0,110.7057,110.7057,110.5477,110.6871,51864.0
2022-09-15 13:45:00,119.14,119.14,118.87,118.97,66757.0,110.6778,110.6778,110.427,110.5199,66757.0
2022-09-15 13:50:00,118.95,118.96,118.72,118.84,60841.0,110.5013,110.5106,110.2876,110.3991,60841.0
2022-09-15 13:55:00,118.85,118.98,118.81,118.94,86455.0,110.4084,110.5292,110.3712,110.492,86455.0
2022-09-15 14:00:00,118.94,118.94,118.51,118.53,109060.0,110.492,110.492,110.0925,110.1111,109060.0
2022-09-15 14:05:00,118.53,118.7,118.5,118.64,59434.0,110.1111,110.269,110.0833,110.2133,59434.0
2022-09-15 14:10:00,118.66,118.94,118.61,118.86,71175.0,110.2319,110.492,110.1854,110.4177,71175.0
2022-09-15 14:15:00,118.85,119.04,118.77,118.94,33802.0,110.4084,110.5849,110.3341,110.492,33802.0
2022-09-15 14:20:00,118.94,118.97,118.81,118.88,56591.0,110.492,110.5199,110.3712,110.4363,56591.0
2022-09-15 14:25:00,118.87,119.08,118.85,119.03,52984.0,110.427,110.6221,110.4084,110.5756,52984.0
2022-09-15 14:30:00,119.03,119.11,118.87,118.87,45425.0,110.5756,110.6499,110.427,110.427,45425.0
2022-09-15 14:35:00,118.87,118.98,118.77,118.85,31894.0,110.427,110.5292,110.3341,110.4084,31894.0
2022-09-15 14:40:00,118.85,118.87,118.68,118.76,36315.0,110.4084,110.427,110.2505,110.3248,36315.0
2022-09-15 14:45:00,118.75,118.75,118.36,118.39,91756.0,110.3155,110.3155,109.9532,109.9811,91756.0
2022-09-15 14:50:00,118.39,118.67,118.37,118.64,165890.0,109.9811,110.2412,109.9625,110.2133,165890.0
2022-09-15 14:55:00,118.63,118.63,118.43,118.52,41380.0,110.204,110.204,110.0182,110.1018,41380.0
2022-09-15 15:00:00,118.52,118.52,118.33,118.36,111029.0,110.1018,110.1018,109.9253,109.9532,111029.0
2022-09-15 15:05:00,118.33,118.39,118.18,118.19,58614.0,109.9253,109.9811,109.786,109.7953,58614.0
2022-09-15 15:10:00,118.19,118.19,117.91,117.98,86258.0,109.7953,109.7953,109.5352,109.6002,86258.0
2022-09-15 15:15:00,117.97,118.01,117.71,117.74,81067.0,109.5909,109.6281,109.3494,109.3772,81067.0
2022-09-15 15:20:00,117.75,117.89,117.6,117.89,71439.0,109.3865,109.5166,109.2472,109.5166,71439.0
2022-09-15 15:25:00,117.87,117.93,117.67,117.77,63920.0,109.498,109.5537,109.3122,109.4051,63920.0
2022-09-15 15:30:00,117.77,117.94,117.64,117.69,97717.0,109.4051,109.563,109.2843,109.3308,97717.0
2022-09-15 15:35:00,117.67,117.81,117.65,117.76,59954.0,109.3122,109.4423,109.2936,109.3958,59954.0
2022-09-15 15:40:00,117.75,117.99,117.65,117.88,139962.0,109.3865,109.6095,109.2936,109.5073,139962.0
2022-09-15 15:45:00,117.88,118.06,117.78,117.87,142463.0,109.5073,109.6745,109.4144,109.498,142463.0
2022-09-15 15:50:00,117.82,118.15,117.65,117.98,225923.0,109.4516,109.7581,109.2936,109.6002,225923.0
2022-09-15 15:55:00,117.99,118.13,117.84,117.86,445250.0,109.6095,109.7395,109.4701,109.4887,445250.0
2022-09-16 09:30:00,117.39,117.39,116.13,116.13,2517382.0,109.0521,109.0521,107.8816,107.8816,2517382.0
2022-09-16 09:35:00,116.13,116.95,116.01,116.82,158815.0,107.8816,108.6433,107.7701,108.5226,158815.0
2022-09-16 09:40:00,116.81,116.83,116.21,116.42,118768.0,108.5133,108.5319,107.9559,108.151,118768.0
2022-09-16 09:45:00,116.46,116.63,116.21,116.46,128234.0,108.1882,108.3461,107.9559,108.1882,128234.0
2022-09-16 09:50:00,116.49,116.72,115.82,115.85,105905.0,108.216,108.4297,107.5936,107.6215,105905.0
2022-09-16 09:55:00,115.86,115.89,115.37,115.54,121989.0,107.6308,107.6586,107.1756,107.3335,121989.0
2022-09-16 10:00:00,115.57,115.87,115.47,115.48,95179.0,107.3614,107.6401,107.2685,107.2778,95179.0
2022-09-16 10:05:00,115.47,116.25,115.44,115.97,122337.0,107.2685,107.9931,107.2406,107.733,122337.0
2022-09-16 10:10:00,115.95,116.98,115.94,116.77,99650.0,107.7144,108.6712,107.7051,108.4761,99650.0
2022-09-16 10:15:00,116.77,116.9,116.5,116.58,65914.0,108.4761,108.5969,108.2253,108.2996,65914.0
2022-09-16 10:20:00,116.57,116.79,116.49,116.66,80120.0,108.2903,108.4947,108.216,108.3739,80120.0
2022-09-16 10:25:00,116.61,116.81,116.51,116.66,58274.0,108.3275,108.5133,108.2346,108.3739,58274.0
2022-09-16 10:30:00,116.67,116.84,116.47,116.65,74413.0,108.3832,108.5412,108.1974,108.3647,74413.0
2022-09-16 10:35:00,116.65,116.88,116.42,116.52,73593.0,108.3647,108.5783,108.151,108.2439,73593.0
2022-09-16 10:40:00,116.52,116.66,116.44,116.5,60674.0,108.2439,108.3739,108.1696,108.2253,60674.0
2022-09-16 10:45:00,116.52,116.62,116.16,116.21,65705.0,108.2439,108.3368,107.9095,107.9559,65705.0
2022-09-16 10:50:00,116.24,116.55,116.22,116.43,51695.0,107.9838,108.2718,107.9652,108.1603,51695.0
2022-09-16 10:55:00,116.46,116.58,116.2,116.23,54177.0,108.1882,108.2996,107.9466,107.9745,54177.0
2022-09-16 11:00:00,116.24,116.48,116.23,116.38,35737.0,107.9838,108.2067,107.9745,108.1138,35737.0
2022-09-16 11:05:00,116.36,116.54,116.32,116.41,35352.0,108.0953,108.2625,108.0581,108.1417,35352.0
2022-09-16 11:10:00,116.41,116.41,116.27,116.3,25972.0,108.1417,108.1417,108.0116,108.0395,25972.0
2022-09-16 11:15:00,116.31,116.58,116.2,116.49,67963.0,108.0488,108.2996,107.9466,108.216,67963.0
2022-09-16 11:20:00,116.49,116.53,116.26,116.49,81131.0,108.216,108.2532,108.0024,108.216,81131.0
2022-09-16 11:25:00,116.5,116.51,116.29,116.34,66099.0,108.2253,108.2346,108.0302,108.0767,66099.0
2022-09-16 11:30:00,116.34,116.56,116.32,116.55,42729.0,108.0767,108.281,108.0581,108.2718,42729.0
2022-09-16 11:35:00,116.56,116.59,116.3,116.41,42610.0,108.281,108.3089,108.0395,108.1417,42610.0
2022-09-16 11:40:00,116.41,116.53,116.26,116.36,90298.0,108.1417,108.2532,108.0024,108.0953,90298.0
2022-09-16 11:45:00,116.31,116.37,116.14,116.2,38730.0,108.0488,108.1045,107.8909,107.9466,38730.0
2022-09-16 11:50:00,116.2,116.51,116.12,116.48,62001.0,107.9466,108.2346,107.8723,108.2067,62001.0
2022-09-16 11:55:00,116.46,116.68,116.44,116.63,53691.0,108.1882,108.3925,108.1696,108.3461,53691.0
2022-09-16 12:00:00,116.66,116.68,116.43,116.52,36416.0,108.3739,108.3925,108.1603,108.2439,36416.0
2022-09-16 12:05:00,116.52,116.62,116.28,116.28,64227.0,108.2439,108.3368,108.0209,108.0209,64227.0
2022-09-16 12:10:00,116.3,116.39,116.19,116.21,53217.0,108.0395,108.1231,107.9373,107.9559,53217.0
2022-09-16 12:15:00,116.21,116.36,116.16,116.33,57027.0,107.9559,108.0953,107.9095,108.0674,57027.0
2022-09-16 12:20:00,116.32,116.35,116.19,116.27,66170.0,108.0581,108.086,107.9373,108.0116,66170.0
2022-09-16 12:25:00,116.25,116.34,116.19,116.3,42095.0,107.9931,108.0767,107.9373,108.0395,42095.0
2022-09-16 12:30:00,116.29,116.45,116.26,116.31,70249.0,108.0302,108.1789,108.0024,108.0488,70249.0
2022-09-16 12:35:00,116.32,116.45,116.24,116.27,54474.0,108.0581,108.1789,107.9838,108.0116,54474.0
2022-09-16 12:40:00,116.27,116.56,116.27,116.52,55389.0,108.0116,108.281,108.0116,108.2439,55389.0
2022-09-16 12:45:00,116.51,116.7,116.49,116.7,32916.0,108.2346,108.4111,108.216,108.4111,32916.0
2022-09-16 12:50:00,116.68,116.76,116.59,116.61,40667.0,108.3925,108.4668,108.3089,108.3275,40667.0
2022-09-16 12:55:00,116.62,116.62,116.45,116.46,48832.0,108.3368,108.3368,108.1789,108.1882,48832.0
2022-09-16 13:00:00,116.44,116.55,116.29,116.32,55585.0,108.1696,108.2718,108.0302,108.0581,55585.0
2022-09-16 13:05:00,116.32,116.37,116.15,116.27,38497.0,108.0581,108.1045,107.9002,108.0116,38497.0
2022-09-16 13:10:00,116.28,116.41,116.18,116.23,38810.0,108.0209,108.1417,107.928,107.9745,38810.0
2022-09-16 13:15:00,116.24,116.28,116.1,116.2,57918.0,107.9838,108.0209,107.8537,107.9466,57918.0
2022-09-16 13:20:00,116.2,116.28,116.13,116.2,46557.0,107.9466,108.0209,107.8816,107.9466,46557.0
2022-09-16 13:25:00,116.22,116.25,116.09,116.21,43910.0,107.9652,107.9931,107.8444,107.9559,43910.0
2022-09-16 13:30:00,116.21,116.59,116.19,116.3,52184.0,107.9559,108.3089,107.9373,108.0395,52184.0
2022-09-16 13:35:00,116.3,116.55,116.3,116.44,41372.0,108.0395,108.2718,108.0395,108.1696,41372.0
2022-09-16 13:40:00,116.45,116.47,116.3,116.43,54905.0,108.1789,108.1974,108.0395,108.1603,54905.0
2022-09-16 13:45:00,116.41,116.41,116.09,116.16,61877.0,108.1417,108.1417,107.8444,107.9095,61877.0
2022-09-16 13:50:00,116.15,116.16,116.02,116.07,31195.0,107.9002,107.9095,107.7794,107.8259,31195.0
2022-09-16 13:55:00,116.05,116.16,115.99,116.1,39646.0,107.8073,107.9095,107.7515,107.8537,39646.0
2022-09-16 14:00:00,116.09,116.24,116.04,116.2,51964.0,107.8444,107.9838,107.798,107.9466,51964.0
2022-09-16 14:05:00,116.21,116.21,115.99,116.09,43599.0,107.9559,107.9559,107.7515,107.8444,43599.0
2022-09-16 14:10:00,116.09,116.17,116.02,116.09,29177.0,107.8444,107.9187,107.7794,107.8444,29177.0
2022-09-16 14:15:00,116.11,116.19,116.03,116.08,78078.0,107.863,107.9373,107.7887,107.8351,78078.0
2022-09-16 14:20:00,116.07,116.16,115.99,116.13,74741.0,107.8259,107.9095,107.7515,107.8816,74741.0
2022-09-16 14:25:00,116.14,116.63,116.13,116.52,98174.0,107.8909,108.3461,107.8816,108.2439,98174.0
2022-09-16 14:30:00,116.5,116.58,116.34,116.56,49850.0,108.2253,108.2996,108.0767,108.281,49850.0
2022-09-16 14:35:00,116.58,116.63,116.35,116.41,37683.0,108.2996,108.3461,108.086,108.1417,37683.0
2022-09-16 14:40:00,116.41,116.46,116.27,116.35,52311.0,108.1417,108.1882,108.0116,108.086,52311.0
2022-09-16 14:45:00,116.36,116.66,116.32,116.57,78468.0,108.0953,108.3739,108.0581,108.2903,78468.0
2022-09-16 14:50:00,116.57,116.7,116.44,116.68,46862.0,108.2903,108.4111,108.1696,108.3925,46862.0
2022-09-16 14:55:00,116.7,116.7,116.48,116.64,74758.0,108.4111,108.4111,108.2067,108.3554,74758.0
2022-09-16 15:00:00,116.62,116.87,116.62,116.85,54425.0,108.3368,108.569,108.3368,108.5505,54425.0
2022-09-16 15:05:00,116.85,116.98,116.79,116.94,59136.0,108.5505,108.6712,108.4947,108.6341,59136.0
2022-09-16 15:10:00,116.93,116.93,116.63,116.68,61942.0,108.6248,108.6248,108.3461,108.3925,61942.0
2022-09-16 15:15:00,116.69,116.87,116.56,116.68,71893.0,108.4018,108.569,108.281,108.3925,71893.0
2022-09-16 15:20:00,116.68,117.01,116.67,116.81,56032.0,108.3925,108.6991,108.3832,108.5133,56032.0
2022-09-16 15:25:00,116.75,116.84,116.57,116.65,61290.0,108.4576,108.5412,108.2903,108.3647,61290.0
2022-09-16 15:30:00,116.63,116.88,116.5,116.76,77045.0,108.3461,108.5783,108.2253,108.4668,77045.0
2022-09-16 15:35:00,116.77,117.0,116.71,117.0,82244.0,108.4761,108.6898,108.4204,108.6898,82244.0
2022-09-16 15:40:00,117.0,117.23,117.0,117.17,158873.0,108.6898,108.9035,108.6898,108.8477,158873.0
2022-09-16 15:45:00,117.17,117.19,116.91,117.1,146612.0,108.8477,108.8663,108.6062,108.7827,146612.0
2022-09-16 15:50:00,117.11,117.29,116.97,117.15,227688.0,108.792,108.9592,108.6619,108.8291,227688.0
2022-09-16 15:55:00,117.13,117.4,117.08,117.08,577703.0,108.8106,109.0614,108.7641,108.7641,577703.0
2022-09-19 09:30:00,116.0,116.48,115.51,116.39,285491.0,107.7608,108.2067,107.3056,108.1231,285491.0
2022-09-19 09:35:00,116.42,117.11,116.38,116.93,122980.0,108.151,108.792,108.1138,108.6248,122980.0
2022-09-19 09:40:00,116.98,117.31,116.8,117.21,116097.0,108.6712,108.9778,108.504,108.8849,116097.0
2022-09-19 09:45:00,117.19,117.41,117.03,117.16,95039.0,108.8663,109.0707,108.7177,108.8384,95039.0
2022-09-19 09:50:00,117.16,117.75,117.15,117.49,65921.0,108.8384,109.3865,108.8291,109.145,65921.0
2022-09-19 09:55:00,117.48,117.75,117.42,117.7,74493.0,109.1357,109.3865,109.08,109.3401,74493.0
2022-09-19 10:00:00,117.71,117.71,117.36,117.44,54936.0,109.3494,109.3494,109.0242,109.0985,54936.0
2022-09-19 10:05:00,117.41,117.84,117.4,117.57,51679.0,109.0707,109.4701,109.0614,109.2193,51679.0
2022-09-19 10:10:00,117.56,118.12,117.51,117.96,133998.0,109.21,109.7302,109.1636,109.5816,133998.0
2022-09-19 10:15:00,117.97,118.13,117.74,117.8,97676.0,109.5909,109.7395,109.3772,109.433,97676.0
2022-09-19 10:20:00,117.77,118.04,117.61,118.0,76343.0,109.4051,109.6559,109.2565,109.6188,76343.0
2022-09-19 10:25:00,117.99,118.24,117.98,118.24,74659.0,109.6095,109.8417,109.6002,109.8417,74659.0
2022-09-19 10:30:00,118.23,118.36,118.1,118.26,104242.0,109.8324,109.9532,109.7117,109.8603,104242.0
2022-09-19 10:35:00,118.27,118.48,118.27,118.48,65858.0,109.8696,110.0647,109.8696,110.0647,65858.0
2022-09-19 10:40:00,118.49,118.73,118.44,118.46,160800.0,110.074,110.2969,110.0275,110.0461,160800.0
2022-09-19 10:45:00,118.47,118.6,118.43,118.57,56437.0,110.0554,110.1762,110.0182,110.1483,56437.0
2022-09-19 10:50:00,118.53,118.56,118.22,118.22,71921.0,110.1111,110.139,109.8231,109.8231,71921.0
2022-09-19 10:55:00,118.22,118.38,118.21,118.28,57043.0,109.8231,109.9718,109.8139,109.8789,57043.0
2022-09-19 11:00:00,118.28,118.65,118.28,118.4,67393.0,109.8789,110.2226,109.8789,109.9904,67393.0
2022-09-19 11:05:00,118.36,118.48,118.32,118.39,46630.0,109.9532,110.0647,109.916,109.9811,46630.0
2022-09-19 11:10:00,118.4,118.46,118.05,118.08,50658.0,109.9904,110.0461,109.6652,109.6931,50658.0
2022-09-19 11:15:00,118.05,118.26,117.98,118.07,45032.0,109.6652,109.8603,109.6002,109.6838,45032.0
2022-09-19 11:20:00,118.06,118.15,117.78,117.82,52825.0,109.6745,109.7581,109.4144,109.4516,52825.0
2022-09-19 11:25:00,117.81,117.91,117.69,117.69,38374.0,109.4423,109.5352,109.3308,109.3308,38374.0
2022-09-19 11:30:00,117.68,117.75,117.42,117.45,55040.0,109.3215,109.3865,109.08,109.1078,55040.0
2022-09-19 11:35:00,117.44,117.51,117.36,117.42,39978.0,109.0985,109.1636,109.0242,109.08,39978.0
2022-09-19 11:40:00,117.41,117.56,117.36,117.36,43336.0,109.0707,109.21,109.0242,109.0242,43336.0
2022-09-19 11:45:00,117.38,117.54,117.38,117.47,47881.0,109.0428,109.1914,109.0428,109.1264,47881.0
2022-09-19 11:50:00,117.47,117.56,117.36,117.45,36010.0,109.1264,109.21,109.0242,109.1078,36010.0
2022-09-19 11:55:00,117.46,117.48,117.23,117.3,43197.0,109.1171,109.1357,108.9035,108.9685,43197.0
2022-09-19 12:00:00,117.3,117.48,117.3,117.3,32373.0,108.9685,109.1357,108.9685,108.9685,32373.0
2022-09-19 12:05:00,117.3,117.42,117.09,117.23,53934.0,108.9685,109.08,108.7734,108.9035,53934.0
2022-09-19 12:10:00,117.25,117.44,117.24,117.32,30850.0,108.922,109.0985,108.9127,108.9871,30850.0
2022-09-19 12:15:00,117.32,117.42,117.19,117.33,47192.0,108.9871,109.08,108.8663,108.9964,47192.0
2022-09-19 12:20:00,117.31,117.34,117.17,117.22,38938.0,108.9778,109.0056,108.8477,108.8942,38938.0
2022-09-19 12:25:00,117.2,117.22,116.92,117.06,45434.0,108.8756,108.8942,108.6155,108.7455,45434.0
2022-09-19 12:30:00,117.04,117.21,116.97,117.21,51038.0,108.727,108.8849,108.6619,108.8849,51038.0
2022-09-19 12:35:00,117.2,117.42,117.16,117.29,47349.0,108.8756,109.08,108.8384,108.9592,47349.0
2022-09-19 12:40:00,117.3,117.32,117.15,117.3,54167.0,108.9685,108.9871,108.8291,108.9685,54167.0
2022-09-19 12:45:00,117.31,117.32,117.18,117.23,31522.0,108.9778,108.9871,108.857,108.9035,31522.0
2022-09-19 12:50:00,117.24,117.48,117.24,117.47,36169.0,108.9127,109.1357,108.9127,109.1264,36169.0
2022-09-19 12:55:00,117.47,117.5,117.36,117.42,43536.0,109.1264,109.1543,109.0242,109.08,43536.0
2022-09-19 13:00:00,117.43,117.52,117.36,117.41,36720.0,109.0893,109.1729,109.0242,109.0707,36720.0
2022-09-19 13:05:00,117.4,117.44,117.27,117.35,39117.0,109.0614,109.0985,108.9406,109.0149,39117.0
2022-09-19 13:10:00,117.36,117.4,117.12,117.16,25307.0,109.0242,109.0614,108.8013,108.8384,25307.0
2022-09-19 13:15:00,117.17,117.25,117.08,117.25,30851.0,108.8477,108.922,108.7641,108.922,30851.0
2022-09-19 13:20:00,117.25,117.39,117.22,117.38,60609.0,108.922,109.0521,108.8942,109.0428,60609.0
2022-09-19 13:25:00,117.37,117.42,117.31,117.38,35287.0,109.0335,109.08,108.9778,109.0428,35287.0
2022-09-19 13:30:00,117.38,117.39,117.05,117.05,36570.0,109.0428,109.0521,108.7362,108.7362,36570.0
2022-09-19 13:35:00,117.06,117.18,117.01,117.09,48520.0,108.7455,108.857,108.6991,108.7734,48520.0
2022-09-19 13:40:00,117.09,117.18,117.07,117.12,38180.0,108.7734,108.857,108.7548,108.8013,38180.0
2022-09-19 13:45:00,117.1,117.26,117.09,117.09,49082.0,108.7827,108.9313,108.7734,108.7734,49082.0
2022-09-19 13:50:00,117.09,117.11,116.97,117.03,37178.0,108.7734,108.792,108.6619,108.7177,37178.0
2022-09-19 13:55:00,117.02,117.12,116.92,116.97,56339.0,108.7084,108.8013,108.6155,108.6619,56339.0
2022-09-19 14:00:00,116.98,117.11,116.91,116.93,40754.0,108.6712,108.792,108.6062,108.6248,40754.0
2022-09-19 14:05:00,116.94,117.06,116.86,117.03,38717.0,108.6341,108.7455,108.5597,108.7177,38717.0
2022-09-19 14:10:00,117.0,117.04,116.91,116.91,32331.0,108.6898,108.727,108.6062,108.6062,32331.0
2022-09-19 14:15:00,116.88,117.05,116.88,116.97,44003.0,108.5783,108.7362,108.5783,108.6619,44003.0
2022-09-19 14:20:00,116.97,117.09,116.83,116.86,58198.0,108.6619,108.7734,108.5319,108.5597,58198.0
2022-09-19 14:25:00,116.87,117.05,116.86,117.03,39065.0,108.569,108.7362,108.5597,108.7177,39065.0
2022-09-19 14:30:00,117.04,117.14,117.03,117.1,90338.0,108.727,108.8199,108.7177,108.7827,90338.0
2022-09-19 14:35:00,117.08,117.23,116.98,117.22,72865.0,108.7641,108.9035,108.6712,108.8942,72865.0
2022-09-19 14:40:00,117.21,117.22,117.08,117.08,88036.0,108.8849,108.8942,108.7641,108.7641,88036.0
2022-09-19 14:45:00,117.07,117.07,116.95,116.98,46477.0,108.7548,108.7548,108.6433,108.6712,46477.0
2022-09-19 14:50:00,116.97,117.22,116.97,117.15,55371.0,108.6619,108.8942,108.6619,108.8291,55371.0
2022-09-19 14:55:00,117.17,117.29,117.14,117.28,47860.0,108.8477,108.9592,108.8199,108.9499,47860.0
2022-09-19 15:00:00,117.29,117.65,117.27,117.64,121155.0,108.9592,109.2936,108.9406,109.2843,121155.0
2022-09-19 15:05:00,117.61,117.73,117.59,117.65,84045.0,109.2565,109.3679,109.2379,109.2936,84045.0
2022-09-19 15:10:00,117.65,118.0,117.61,117.85,116874.0,109.2936,109.6188,109.2565,109.4794,116874.0
2022-09-19 15:15:00,117.85,117.92,117.67,117.68,65923.0,109.4794,109.5445,109.3122,109.3215,65923.0
2022-09-19 15:20:00,117.66,117.76,117.59,117.71,71848.0,109.3029,109.3958,109.2379,109.3494,71848.0
2022-09-19 15:25:00,117.71,117.95,117.5,117.88,99472.0,109.3494,109.5723,109.1543,109.5073,99472.0
2022-09-19 15:30:00,117.89,117.99,117.85,117.88,89658.0,109.5166,109.6095,109.4794,109.5073,89658.0
2022-09-19 15:35:00,117.86,118.04,117.83,118.03,93464.0,109.4887,109.6559,109.4608,109.6466,93464.0
2022-09-19 15:40:00,118.03,118.1,117.86,117.9,84739.0,109.6466,109.7117,109.4887,109.5259,84739.0
2022-09-19 15:45:00,117.89,117.94,117.76,117.89,132980.0,109.5166,109.563,109.3958,109.5166,132980.0
2022-09-19 15:50:00,117.87,118.06,117.74,118.06,199553.0,109.498,109.6745,109.3772,109.6745,199553.0
2022-09-19 15:55:00,118.06,118.17,117.93,118.16,416259.0,109.6745,109.7767,109.5537,109.7674,416259.0
2022-09-20 09:30:00,117.41,117.69,117.08,117.41,182443.0,109.0707,109.3308,108.7641,109.0707,182443.0
2022-09-20 09:35:00,117.42,117.56,117.25,117.44,87601.0,109.08,109.21,108.922,109.0985,87601.0
2022-09-20 09:40:00,117.43,117.46,117.06,117.33,96562.0,109.0893,109.1171,108.7455,108.9964,96562.0
2022-09-20 09:45:00,117.34,117.49,117.08,117.12,171354.0,109.0056,109.145,108.7641,108.8013,171354.0
2022-09-20 09:50:00,117.12,117.14,116.88,116.95,80678.0,108.8013,108.8199,108.5783,108.6433,80678.0
2022-09-20 09:55:00,116.97,117.13,116.85,116.93,90668.0,108.6619,108.8106,108.5505,108.6248,90668.0
2022-09-20 10:00:00,116.93,117.08,116.85,116.89,88826.0,108.6248,108.7641,108.5505,108.5876,88826.0
2022-09-20 10:05:00,116.85,117.12,116.82,117.04,82199.0,108.5505,108.8013,108.5226,108.727,82199.0
2022-09-20 10:10:00,117.05,117.15,116.84,116.98,111309.0,108.7362,108.8291,108.5412,108.6712,111309.0
2022-09-20 10:15:00,116.99,117.01,116.57,116.63,110390.0,108.6805,108.6991,108.2903,108.3461,110390.0
2022-09-20 10:20:00,116.62,116.77,116.51,116.61,71977.0,108.3368,108.4761,108.2346,108.3275,71977.0
2022-09-20 10:25:00,116.6,116.78,116.52,116.7,71870.0,108.3182,108.4854,108.2439,108.4111,71870.0
2022-09-20 10:30:00,116.69,116.7,116.52,116.6,78866.0,108.4018,108.4111,108.2439,108.3182,78866.0
2022-09-20 10:35:00,116.6,116.64,116.39,116.58,110218.0,108.3182,108.3554,108.1231,108.2996,110218.0
2022-09-20 10:40:00,116.57,116.9,116.56,116.84,115502.0,108.2903,108.5969,108.281,108.5412,115502.0
2022-09-20 10:45:00,116.83,116.83,116.52,116.71,51850.0,108.5319,108.5319,108.2439,108.4204,51850.0
2022-09-20 10:50:00,116.72,116.86,116.66,116.7,49050.0,108.4297,108.5597,108.3739,108.4111,49050.0
2022-09-20 10:55:00,116.69,116.8,116.65,116.79,47679.0,108.4018,108.504,108.3647,108.4947,47679.0
2022-09-20 11:00:00,116.78,116.85,116.31,116.46,68809.0,108.4854,108.5505,108.0488,108.1882,68809.0
2022-09-20 11:05:00,116.48,116.88,116.47,116.84,66567.0,108.2067,108.5783,108.1974,108.5412,66567.0
2022-09-20 11:10:00,116.83,116.88,116.76,116.8,38029.0,108.5319,108.5783,108.4668,108.504,38029.0
2022-09-20 11:15:00,116.83,116.87,116.59,116.62,41134.0,108.5319,108.569,108.3089,108.3368,41134.0
2022-09-20 11:20:00,116.6,116.64,116.49,116.51,67140.0,108.3182,108.3554,108.216,108.2346,67140.0
2022-09-20 11:25:00,116.5,116.61,116.48,116.56,38645.0,108.2253,108.3275,108.2067,108.281,38645.0
2022-09-20 11:30:00,116.54,116.68,116.31,116.41,66175.0,108.2625,108.3925,108.0488,108.1417,66175.0
2022-09-20 11:35:00,116.42,116.49,116.3,116.36,32774.0,108.151,108.216,108.0395,108.0953,32774.0
2022-09-20 11:40:00,116.39,116.49,116.28,116.45,38259.0,108.1231,108.216,108.0209,108.1789,38259.0
2022-09-20 11:45:00,116.45,116.63,116.42,116.61,82263.0,108.1789,108.3461,108.151,108.3275,82263.0
2022-09-20 11:50:00,116.6,116.81,116.48,116.75,54088.0,108.3182,108.5133,108.2067,108.4576,54088.0
2022-09-20 11:55:00,116.76,116.87,116.67,116.73,36912.0,108.4668,108.569,108.3832,108.439,36912.0
2022-09-20 12:00:00,116.74,116.87,116.72,116.81,31303.0,108.4483,108.569,108.4297,108.5133,31303.0
2022-09-20 12:05:00,116.81,116.89,116.73,116.77,46578.0,108.5133,108.5876,108.439,108.4761,46578.0
2022-09-20 12:10:00,116.76,116.85,116.62,116.71,72736.0,108.4668,108.5505,108.3368,108.4204,72736.0
2022-09-20 12:15:00,116.7,116.77,116.49,116.49,45133.0,108.4111,108.4761,108.216,108.216,45133.0
2022-09-20 12:20:00,116.5,116.54,116.36,116.41,41681.0,108.2253,108.2625,108.0953,108.1417,41681.0
2022-09-20 12:25:00,116.4,116.4,116.14,116.14,42914.0,108.1324,108.1324,107.8909,107.8909,42914.0
2022-09-20 12:30:00,116.14,116.2,115.99,116.04,61585.0,107.8909,107.9466,107.7515,107.798,61585.0
2022-09-20 12:35:00,116.06,116.11,116.0,116.07,44842.0,107.8166,107.863,107.7608,107.8259,44842.0
2022-09-20 12:40:00,116.06,116.14,115.99,116.0,79555.0,107.8166,107.8909,107.7515,107.7608,79555.0
2022-09-20 12:45:00,116.0,116.1,115.97,116.01,46227.0,107.7608,107.8537,107.733,107.7701,46227.0
2022-09-20 12:50:00,115.99,116.07,115.9,116.05,38080.0,107.7515,107.8259,107.6679,107.8073,38080.0
2022-09-20 12:55:00,116.06,116.12,115.96,116.08,61164.0,107.8166,107.8723,107.7237,107.8351,61164.0
2022-09-20 13:00:00,116.07,116.18,116.0,116.02,95295.0,107.8259,107.928,107.7608,107.7794,95295.0
2022-09-20 13:05:00,116.03,116.03,115.77,115.84,101291.0,107.7887,107.7887,107.5472,107.6122,101291.0
2022-09-20 13:10:00,115.83,115.83,115.71,115.79,38480.0,107.6029,107.6029,107.4914,107.5657,38480.0
2022-09-20 13:15:00,115.8,115.8,115.64,115.68,71334.0,107.575,107.575,107.4264,107.4636,71334.0
2022-09-20 13:20:00,115.72,115.86,115.63,115.82,60640.0,107.5007,107.6308,107.4171,107.5936,60640.0
2022-09-20 13:25:00,115.81,115.86,115.5,115.51,83371.0,107.5843,107.6308,107.2963,107.3056,83371.0
2022-09-20 13:30:00,115.5,115.5,115.22,115.23,170570.0,107.2963,107.2963,107.0362,107.0455,170570.0
2022-09-20 13:35:00,115.22,115.27,115.17,115.26,107037.0,107.0362,107.0827,106.9898,107.0734,107037.0
2022-09-20 13:40:00,115.25,115.31,115.15,115.19,105713.0,107.0641,107.1198,106.9712,107.0084,105713.0
2022-09-20 13:45:00,115.19,115.22,114.94,114.94,123710.0,107.0084,107.0362,106.7761,106.7761,123710.0
2022-09-20 13:50:00,114.94,114.98,114.78,114.87,142004.0,106.7761,106.8133,106.6275,106.7111,142004.0
2022-09-20 13:55:00,114.85,114.87,114.64,114.73,73323.0,106.6925,106.7111,106.4974,106.581,73323.0
2022-09-20 14:00:00,114.73,114.98,114.71,114.92,79877.0,106.581,106.8133,106.5624,106.7575,79877.0
2022-09-20 14:05:00,114.93,115.08,114.87,115.08,77192.0,106.7668,106.9062,106.7111,106.9062,77192.0
2022-09-20 14:10:00,115.06,115.16,114.98,115.15,43555.0,106.8876,106.9805,106.8133,106.9712,43555.0
2022-09-20 14:15:00,115.15,115.25,114.97,115.25,71435.0,106.9712,107.0641,106.804,107.0641,71435.0
2022-09-20 14:20:00,115.23,115.59,115.2,115.54,91846.0,107.0455,107.3799,107.0176,107.3335,91846.0
2022-09-20 14:25:00,115.53,115.53,115.29,115.3,44603.0,107.3242,107.3242,107.1013,107.1105,44603.0
2022-09-20 14:30:00,115.29,115.32,115.09,115.12,86657.0,107.1013,107.1291,106.9155,106.9433,86657.0
2022-09-20 14:35:00,115.12,115.28,115.11,115.19,38563.0,106.9433,107.092,106.934,107.0084,38563.0
2022-09-20 14:40:00,115.19,115.23,114.92,115.11,72192.0,107.0084,107.0455,106.7575,106.934,72192.0
2022-09-20 14:45:00,115.11,115.67,115.06,115.55,119500.0,106.934,107.4543,106.8876,107.3428,119500.0
2022-09-20 14:50:00,115.53,115.63,115.35,115.41,32155.0,107.3242,107.4171,107.157,107.2127,32155.0
2022-09-20 14:55:00,115.39,115.62,115.33,115.51,41116.0,107.1942,107.4078,107.1384,107.3056,41116.0
2022-09-20 15:00:00,115.5,115.68,115.46,115.48,59177.0,107.2963,107.4636,107.2592,107.2778,59177.0
2022-09-20 15:05:00,115.5,115.51,115.3,115.36,41621.0,107.2963,107.3056,107.1105,107.1663,41621.0
2022-09-20 15:10:00,115.37,115.61,115.33,115.55,75521.0,107.1756,107.3985,107.1384,107.3428,75521.0
2022-09-20 15:15:00,115.53,115.68,115.46,115.64,67055.0,107.3242,107.4636,107.2592,107.4264,67055.0
2022-09-20 15:20:00,115.63,115.91,115.6,115.87,73164.0,107.4171,107.6772,107.3892,107.6401,73164.0
2022-09-20 15:25:00,115.87,116.01,115.81,115.91,61869.0,107.6401,107.7701,107.5843,107.6772,61869.0
2022-09-20 15:30:00,115.88,115.99,115.69,115.97,80784.0,107.6493,107.7515,107.4728,107.733,80784.0
2022-09-20 15:35:00,115.96,116.22,115.9,116.2,92104.0,107.7237,107.9652,107.6679,107.9466,92104.0
2022-09-20 15:40:00,116.2,116.25,116.02,116.22,86643.0,107.9466,107.9931,107.7794,107.9652,86643.0
2022-09-20 15:45:00,116.22,116.36,116.14,116.25,139527.0,107.9652,108.0953,107.8909,107.9931,139527.0
2022-09-20 15:50:00,116.24,116.37,116.02,116.19,172919.0,107.9838,108.1045,107.7794,107.9373,172919.0
2022-09-20 15:55:00,116.18,116.19,115.76,115.93,436879.0,107.928,107.9373,107.5379,107.6958,436879.0
2022-09-21 09:30:00,116.54,116.6,115.08,115.12,282396.0,108.2625,108.3182,106.9062,106.9433,282396.0
2022-09-21 09:35:00,115.14,115.38,115.0,115.08,135187.0,106.9619,107.1849,106.8319,106.9062,135187.0
2022-09-21 09:40:00,115.08,115.11,114.49,114.5,178859.0,106.9062,106.934,106.3581,106.3674,178859.0
2022-09-21 09:45:00,114.47,114.91,114.37,114.9,130747.0,106.3395,106.7482,106.2466,106.739,130747.0
2022-09-21 09:50:00,114.85,115.09,114.72,114.79,101208.0,106.6925,106.9155,106.5717,106.6368,101208.0
2022-09-21 09:55:00,114.8,114.86,114.57,114.6,90057.0,106.6461,106.7018,106.4324,106.4603,90057.0
2022-09-21 10:00:00,114.61,114.71,114.54,114.65,93009.0,106.4696,106.5624,106.4045,106.5067,93009.0
2022-09-21 10:05:00,114.64,114.78,114.43,114.76,96666.0,106.4974,106.6275,106.3023,106.6089,96666.0
2022-09-21 10:10:00,114.76,114.85,114.67,114.81,81911.0,106.6089,106.6925,106.5253,106.6553,81911.0
2022-09-21 10:15:00,114.82,115.0,114.69,115.0,69851.0,106.6646,106.8319,106.5439,106.8319,69851.0
2022-09-21 10:20:00,115.01,115.19,114.92,115.14,62869.0,106.8411,107.0084,106.7575,106.9619,62869.0
2022-09-21 10:25:00,115.15,115.45,115.1,115.45,103314.0,106.9712,107.2499,106.9247,107.2499,103314.0
2022-09-21 10:30:00,115.49,115.55,115.21,115.28,77205.0,107.287,107.3428,107.0269,107.092,77205.0
2022-09-21 10:35:00,115.27,115.42,115.24,115.31,54910.0,107.0827,107.222,107.0548,107.1198,54910.0
2022-09-21 10:40:00,115.3,115.4,115.1,115.17,74937.0,107.1105,107.2034,106.9247,106.9898,74937.0
2022-09-21 10:45:00,115.17,115.22,114.8,114.91,64704.0,106.9898,107.0362,106.6461,106.7482,64704.0
2022-09-21 10:50:00,114.91,115.16,114.91,115.15,68988.0,106.7482,106.9805,106.7482,106.9712,68988.0
2022-09-21 10:55:00,115.16,115.4,115.11,115.4,65488.0,106.9805,107.2034,106.934,107.2034,65488.0
2022-09-21 11:00:00,115.4,115.6,115.36,115.48,97640.0,107.2034,107.3892,107.1663,107.2778,97640.0
2022-09-21 11:05:00,115.47,115.59,115.37,115.47,49477.0,107.2685,107.3799,107.1756,107.2685,49477.0
2022-09-21 11:10:00,115.46,115.79,115.46,115.79,46467.0,107.2592,107.5657,107.2592,107.5657,46467.0
2022-09-21 11:15:00,115.79,115.8,115.57,115.59,42572.0,107.5657,107.575,107.3614,107.3799,42572.0
2022-09-21 11:20:00,115.58,115.73,115.58,115.68,40694.0,107.3707,107.51,107.3707,107.4636,40694.0
2022-09-21 11:25:00,115.66,115.72,115.56,115.63,54472.0,107.445,107.5007,107.3521,107.4171,54472.0
2022-09-21 11:30:00,115.64,115.7,115.49,115.52,46498.0,107.4264,107.4821,107.287,107.3149,46498.0
2022-09-21 11:35:00,115.53,115.66,115.5,115.65,33641.0,107.3242,107.445,107.2963,107.4357,33641.0
2022-09-21 11:40:00,115.63,115.82,115.6,115.79,53356.0,107.4171,107.5936,107.3892,107.5657,53356.0
2022-09-21 11:45:00,115.8,115.86,115.58,115.59,24032.0,107.575,107.6308,107.3707,107.3799,24032.0
2022-09-21 11:50:00,115.58,115.61,115.44,115.55,76933.0,107.3707,107.3985,107.2406,107.3428,76933.0
2022-09-21 11:55:00,115.55,115.69,115.51,115.65,33888.0,107.3428,107.4728,107.3056,107.4357,33888.0
2022-09-21 12:00:00,115.65,115.65,115.41,115.45,32827.0,107.4357,107.4357,107.2127,107.2499,32827.0
2022-09-21 12:05:00,115.43,115.66,115.37,115.54,68014.0,107.2313,107.445,107.1756,107.3335,68014.0
2022-09-21 12:10:00,115.53,115.67,115.51,115.57,20080.0,107.3242,107.4543,107.3056,107.3614,20080.0
2022-09-21 12:15:00,115.54,115.63,115.52,115.6,43879.0,107.3335,107.4171,107.3149,107.3892,43879.0
2022-09-21 12:20:00,115.62,115.62,115.49,115.58,55425.0,107.4078,107.4078,107.287,107.3707,55425.0
2022-09-21 12:25:00,115.57,115.6,115.47,115.54,53077.0,107.3614,107.3892,107.2685,107.3335,53077.0
2022-09-21 12:30:00,115.52,115.6,115.49,115.6,30534.0,107.3149,107.3892,107.287,107.3892,30534.0
2022-09-21 12:35:00,115.59,115.6,115.37,115.38,46276.0,107.3799,107.3892,107.1756,107.1849,46276.0
2022-09-21 12:40:00,115.38,115.45,115.26,115.29,63251.0,107.1849,107.2499,107.0734,107.1013,63251.0
2022-09-21 12:45:00,115.29,115.3,115.17,115.19,77580.0,107.1013,107.1105,106.9898,107.0084,77580.0
2022-09-21 12:50:00,115.18,115.21,115.05,115.05,51336.0,106.9991,107.0269,106.8783,106.8783,51336.0
2022-09-21 12:55:00,115.06,115.06,114.96,115.02,93999.0,106.8876,106.8876,106.7947,106.8504,93999.0
2022-09-21 13:00:00,115.02,115.14,115.0,115.05,45092.0,106.8504,106.9619,106.8319,106.8783,45092.0
2022-09-21 13:05:00,115.07,115.15,115.03,115.12,33897.0,106.8969,106.9712,106.8597,106.9433,33897.0
2022-09-21 13:10:00,115.12,115.24,115.01,115.24,74586.0,106.9433,107.0548,106.8411,107.0548,74586.0
2022-09-21 13:15:00,115.23,115.29,115.14,115.29,30380.0,107.0455,107.1013,106.9619,107.1013,30380.0
2022-09-21 13:20:00,115.29,115.29,115.16,115.21,26928.0,107.1013,107.1013,106.9805,107.0269,26928.0
2022-09-21 13:25:00,115.21,115.31,115.16,115.31,29817.0,107.0269,107.1198,106.9805,107.1198,29817.0
2022-09-21 13:30:00,115.32,115.38,115.29,115.31,36879.0,107.1291,107.1849,107.1013,107.1198,36879.0
2022-09-21 13:35:00,115.3,115.35,115.23,115.32,60515.0,107.1105,107.157,107.0455,107.1291,60515.0
2022-09-21 13:40:00,115.31,115.52,115.27,115.49,54449.0,107.1198,107.3149,107.0827,107.287,54449.0
2022-09-21 13:45:00,115.49,115.67,115.46,115.65,63776.0,107.287,107.4543,107.2592,107.4357,63776.0
2022-09-21 13:50:00,115.65,115.66,115.49,115.52,78403.0,107.4357,107.445,107.287,107.3149,78403.0
2022-09-21 13:55:00,115.5,115.7,115.47,115.63,82234.0,107.2963,107.4821,107.2685,107.4171,82234.0
2022-09-21 14:00:00,115.64,115.66,113.84,113.84,234956.0,107.4264,107.445,105.7542,105.7542,234956.0
2022-09-21 14:05:00,113.8,114.69,113.68,114.44,137294.0,105.7171,106.5439,105.6056,106.3116,137294.0
2022-09-21 14:10:00,114.41,114.52,113.87,113.95,282696.0,106.2838,106.3859,105.7821,105.8564,282696.0
2022-09-21 14:15:00,113.9,114.26,113.71,113.94,102242.0,105.81,106.1444,105.6335,105.8471,102242.0
2022-09-21 14:20:00,113.89,114.29,113.89,114.28,83030.0,105.8007,106.1723,105.8007,106.163,83030.0
2022-09-21 14:25:00,114.27,114.59,114.11,114.14,70184.0,106.1537,106.451,106.0051,106.0329,70184.0
2022-09-21 14:30:00,114.11,115.01,113.81,114.86,158578.0,106.0051,106.8411,105.7264,106.7018,158578.0
2022-09-21 14:35:00,114.88,115.17,114.46,114.76,209385.0,106.7204,106.9898,106.3302,106.6089,209385.0
2022-09-21 14:40:00,114.71,115.88,114.51,115.78,171934.0,106.5624,107.6493,106.3767,107.5564,171934.0
2022-09-21 14:45:00,115.81,116.15,115.05,115.35,184880.0,107.5843,107.9002,106.8783,107.157,184880.0
2022-09-21 14:50:00,115.37,115.84,114.93,115.74,163095.0,107.1756,107.6122,106.7668,107.5193,163095.0
2022-09-21 14:55:00,115.8,115.9,115.32,115.56,136283.0,107.575,107.6679,107.1291,107.3521,136283.0
2022-09-21 15:00:00,115.59,115.79,115.22,115.37,101505.0,107.3799,107.5657,107.0362,107.1756,101505.0
2022-09-21 15:05:00,115.34,115.55,114.88,114.93,125753.0,107.1477,107.3428,106.7204,106.7668,125753.0
2022-09-21 15:10:00,114.93,114.95,113.93,114.84,257410.0,106.7668,106.7854,105.8379,106.6832,257410.0
2022-09-21 15:15:00,114.82,115.2,114.69,114.81,104721.0,106.6646,107.0176,106.5439,106.6553,104721.0
2022-09-21 15:20:00,114.76,114.76,114.33,114.47,71136.0,106.6089,106.6089,106.2094,106.3395,71136.0
2022-09-21 15:25:00,114.46,114.46,113.77,113.78,162607.0,106.3302,106.3302,105.6892,105.6985,162607.0
2022-09-21 15:30:00,113.77,113.92,113.36,113.88,184444.0,105.6892,105.8286,105.3083,105.7914,184444.0
2022-09-21 15:35:00,113.87,113.89,113.15,113.22,156218.0,105.7821,105.8007,105.1133,105.1783,156218.0
2022-09-21 15:40:00,113.19,113.39,113.05,113.06,154329.0,105.1504,105.3362,105.0204,105.0296,154329.0
2022-09-21 15:45:00,113.05,113.13,112.75,112.87,209433.0,105.0204,105.0947,104.7417,104.8531,209433.0
2022-09-21 15:50:00,112.89,113.23,112.85,113.04,286404.0,104.8717,105.1876,104.8346,105.0111,286404.0
2022-09-21 15:55:00,113.02,113.03,112.42,112.49,545214.0,104.9925,105.0018,104.4351,104.5001,545214.0
2022-09-22 09:30:00,113.31,113.6,112.68,112.73,383293.0,105.2619,105.5313,104.6766,104.7231,383293.0
2022-09-22 09:35:00,112.73,112.8,112.04,112.08,199371.0,104.7231,104.7881,104.0821,104.1193,199371.0
2022-09-22 09:40:00,112.08,112.63,111.67,112.53,267835.0,104.1193,104.6302,103.7384,104.5373,267835.0
2022-09-22 09:45:00,112.47,112.99,112.12,112.18,265647.0,104.4816,104.9646,104.1564,104.2121,265647.0
2022-09-22 09:50:00,112.18,112.3,111.81,112.03,118437.0,104.2121,104.3236,103.8684,104.0728,118437.0
2022-09-22 09:55:00,112.0,112.2,111.64,111.7,96669.0,104.0449,104.2307,103.7105,103.7662,96669.0
2022-09-22 10:00:00,111.68,111.91,111.59,111.86,110669.0,103.7477,103.9613,103.6641,103.9149,110669.0
2022-09-22 10:05:00,111.86,112.1,111.82,111.96,104688.0,103.9149,104.1378,103.8777,104.0078,104688.0
2022-09-22 10:10:00,111.93,112.67,111.83,112.65,173587.0,103.9799,104.6673,103.887,104.6488,173587.0
2022-09-22 10:15:00,112.65,112.83,112.09,112.09,126434.0,104.6488,104.816,104.1285,104.1285,126434.0
2022-09-22 10:20:00,112.09,112.18,111.71,111.88,72332.0,104.1285,104.2121,103.7755,103.9335,72332.0
2022-09-22 10:25:00,111.86,112.33,111.76,112.33,67863.0,103.9149,104.3515,103.822,104.3515,67863.0
2022-09-22 10:30:00,112.33,112.52,111.99,112.05,88712.0,104.3515,104.528,104.0356,104.0914,88712.0
2022-09-22 10:35:00,112.03,112.1,111.92,112.05,70054.0,104.0728,104.1378,103.9706,104.0914,70054.0
2022-09-22 10:40:00,112.05,112.06,111.58,111.67,102791.0,104.0914,104.1007,103.6548,103.7384,102791.0
2022-09-22 10:45:00,111.68,111.88,111.57,111.75,142175.0,103.7477,103.9335,103.6455,103.8127,142175.0
2022-09-22 10:50:00,111.74,111.83,111.58,111.64,56420.0,103.8034,103.887,103.6548,103.7105,56420.0
2022-09-22 10:55:00,111.61,111.83,111.55,111.62,44872.0,103.6826,103.887,103.6269,103.6919,44872.0
2022-09-22 11:00:00,111.59,111.6,111.21,111.29,125538.0,103.6641,103.6733,103.311,103.3854,125538.0
2022-09-22 11:05:00,111.29,111.51,111.24,111.44,133132.0,103.3854,103.5897,103.3389,103.5247,133132.0
2022-09-22 11:10:00,111.43,111.5,111.12,111.14,84971.0,103.5154,103.5804,103.2274,103.246,84971.0
2022-09-22 11:15:00,111.14,111.48,111.07,111.25,101449.0,103.246,103.5619,103.181,103.3482,101449.0
2022-09-22 11:20:00,111.23,111.44,111.19,111.32,64970.0,103.3296,103.5247,103.2925,103.4132,64970.0
2022-09-22 11:25:00,111.32,111.71,111.32,111.65,79322.0,103.4132,103.7755,103.4132,103.7198,79322.0
2022-09-22 11:30:00,111.67,111.92,111.6,111.72,78236.0,103.7384,103.9706,103.6733,103.7848,78236.0
2022-09-22 11:35:00,111.73,111.82,111.61,111.75,119735.0,103.7941,103.8777,103.6826,103.8127,119735.0
2022-09-22 11:40:00,111.71,111.72,111.27,111.33,41744.0,103.7755,103.7848,103.3668,103.4225,41744.0
2022-09-22 11:45:00,111.33,111.68,111.25,111.58,51627.0,103.4225,103.7477,103.3482,103.6548,51627.0
2022-09-22 11:50:00,111.56,111.61,111.3,111.37,38244.0,103.6362,103.6826,103.3947,103.4597,38244.0
2022-09-22 11:55:00,111.36,111.38,111.1,111.19,83225.0,103.4504,103.469,103.2089,103.2925,83225.0
2022-09-22 12:00:00,111.19,111.45,111.16,111.3,58481.0,103.2925,103.534,103.2646,103.3947,58481.0
2022-09-22 12:05:00,111.33,111.33,111.12,111.26,39197.0,103.4225,103.4225,103.2274,103.3575,39197.0
2022-09-22 12:10:00,111.25,111.28,111.09,111.2,98983.0,103.3482,103.3761,103.1996,103.3018,98983.0
2022-09-22 12:15:00,111.2,111.32,111.1,111.27,86815.0,103.3018,103.4132,103.2089,103.3668,86815.0
2022-09-22 12:20:00,111.27,111.74,111.23,111.71,79843.0,103.3668,103.8034,103.3296,103.7755,79843.0
2022-09-22 12:25:00,111.72,111.74,111.46,111.48,119112.0,103.7848,103.8034,103.5433,103.5619,119112.0
2022-09-22 12:30:00,111.48,111.52,111.23,111.25,79070.0,103.5619,103.599,103.3296,103.3482,79070.0
2022-09-22 12:35:00,111.25,111.47,111.2,111.44,48293.0,103.3482,103.5526,103.3018,103.5247,48293.0
2022-09-22 12:40:00,111.42,111.55,111.36,111.43,56017.0,103.5061,103.6269,103.4504,103.5154,56017.0
2022-09-22 12:45:00,111.43,111.67,111.39,111.43,56175.0,103.5154,103.7384,103.4783,103.5154,56175.0
2022-09-22 12:50:00,111.42,111.66,111.34,111.53,63422.0,103.5061,103.7291,103.4318,103.6083,63422.0
2022-09-22 12:55:00,111.52,111.77,111.49,111.54,40092.0,103.599,103.8313,103.5712,103.6176,40092.0
2022-09-22 13:00:00,111.52,111.63,111.44,111.53,45238.0,103.599,103.7012,103.5247,103.6083,45238.0
2022-09-22 13:05:00,111.52,111.64,111.38,111.39,116960.0,103.599,103.7105,103.469,103.4783,116960.0
2022-09-22 13:10:00,111.37,111.46,111.27,111.3,40792.0,103.4597,103.5433,103.3668,103.3947,40792.0
2022-09-22 13:15:00,111.27,111.32,111.18,111.27,46948.0,103.3668,103.4132,103.2832,103.3668,46948.0
2022-09-22 13:20:00,111.28,111.37,111.21,111.28,34742.0,103.3761,103.4597,103.311,103.3761,34742.0
2022-09-22 13:25:00,111.27,111.58,111.27,111.57,55099.0,103.3668,103.6548,103.3668,103.6455,55099.0
2022-09-22 13:30:00,111.56,111.8,111.56,111.8,39584.0,103.6362,103.8591,103.6362,103.8591,39584.0
2022-09-22 13:35:00,111.79,111.89,111.73,111.74,141993.0,103.8498,103.9427,103.7941,103.8034,141993.0
2022-09-22 13:40:00,111.75,111.82,111.55,111.57,118247.0,103.8127,103.8777,103.6269,103.6455,118247.0
2022-09-22 13:45:00,111.57,111.78,111.48,111.78,53942.0,103.6455,103.8406,103.5619,103.8406,53942.0
2022-09-22 13:50:00,111.77,111.89,111.77,111.84,40178.0,103.8313,103.9427,103.8313,103.8963,40178.0
2022-09-22 13:55:00,111.83,111.91,111.71,111.79,105649.0,103.887,103.9613,103.7755,103.8498,105649.0
2022-09-22 14:00:00,111.79,111.84,111.54,111.55,60007.0,103.8498,103.8963,103.6176,103.6269,60007.0
2022-09-22 14:05:00,111.58,111.65,111.32,111.37,59527.0,103.6548,103.7198,103.4132,103.4597,59527.0
2022-09-22 14:10:00,111.35,111.36,111.2,111.25,47047.0,103.4411,103.4504,103.3018,103.3482,47047.0
2022-09-22 14:15:00,111.24,111.38,111.19,111.28,37121.0,103.3389,103.469,103.2925,103.3761,37121.0
2022-09-22 14:20:00,111.29,111.32,111.13,111.17,79532.0,103.3854,103.4132,103.2367,103.2739,79532.0
2022-09-22 14:25:00,111.18,111.36,111.14,111.3,38792.0,103.2832,103.4504,103.246,103.3947,38792.0
2022-09-22 14:30:00,111.29,111.51,111.24,111.44,46889.0,103.3854,103.5897,103.3389,103.5247,46889.0
2022-09-22 14:35:00,111.46,111.6,111.36,111.6,65767.0,103.5433,103.6733,103.4504,103.6733,65767.0
2022-09-22 14:40:00,111.6,111.65,111.51,111.61,37925.0,103.6733,103.7198,103.5897,103.6826,37925.0
2022-09-22 14:45:00,111.6,111.61,111.42,111.54,61493.0,103.6733,103.6826,103.5061,103.6176,61493.0
2022-09-22 14:50:00,111.55,111.98,111.54,111.83,96370.0,103.6269,104.0264,103.6176,103.887,96370.0
2022-09-22 14:55:00,111.84,111.91,111.76,111.84,58106.0,103.8963,103.9613,103.822,103.8963,58106.0
2022-09-22 15:00:00,111.86,111.98,111.74,111.87,72865.0,103.9149,104.0264,103.8034,103.9242,72865.0
2022-09-22 15:05:00,111.88,111.94,111.78,111.87,75790.0,103.9335,103.9892,103.8406,103.9242,75790.0
2022-09-22 15:10:00,111.87,112.12,111.81,112.07,102189.0,103.9242,104.1564,103.8684,104.11,102189.0
2022-09-22 15:15:00,112.09,112.09,111.79,111.89,91975.0,104.1285,104.1285,103.8498,103.9427,91975.0
2022-09-22 15:20:00,111.89,111.94,111.64,111.65,69020.0,103.9427,103.9892,103.7105,103.7198,69020.0
2022-09-22 15:25:00,111.65,111.78,111.52,111.78,74553.0,103.7198,103.8406,103.599,103.8406,74553.0
2022-09-22 15:30:00,111.78,111.91,111.68,111.86,104325.0,103.8406,103.9613,103.7477,103.9149,104325.0
2022-09-22 15:35:00,111.87,111.96,111.77,111.83,128169.0,103.9242,104.0078,103.8313,103.887,128169.0
2022-09-22 15:40:00,111.83,111.92,111.73,111.78,147109.0,103.887,103.9706,103.7941,103.8406,147109.0
2022-09-22 15:45:00,111.78,112.27,111.77,112.27,170955.0,103.8406,104.2958,103.8313,104.2958,170955.0
2022-09-22 15:50:00,112.29,112.32,111.79,111.82,286538.0,104.3143,104.3422,103.8498,103.8777,286538.0
2022-09-22 15:55:00,111.81,111.85,111.12,111.19,824924.0,103.8684,103.9056,103.2274,103.2925,824924.0
2022-09-23 09:30:00,110.05,110.31,109.52,109.65,404290.0,102.2334,102.475,101.7411,101.8618,404290.0
2022-09-23 09:35:00,109.64,109.64,109.36,109.56,135806.0,101.8526,101.8526,101.5924,101.7782,135806.0
2022-09-23 09:40:00,109.56,109.85,109.5,109.75,175495.0,101.7782,102.0476,101.7225,101.9547,175495.0
2022-09-23 09:45:00,109.75,110.22,109.52,109.76,200272.0,101.9547,102.3914,101.7411,101.964,200272.0
2022-09-23 09:50:00,109.74,109.74,109.21,109.32,102461.0,101.9455,101.9455,101.4531,101.5553,102461.0
2022-09-23 09:55:00,109.29,109.35,108.92,108.95,133891.0,101.5274,101.5832,101.1837,101.2116,133891.0
2022-09-23 10:00:00,108.93,109.11,108.58,108.77,221026.0,101.193,101.3602,100.8678,101.0444,221026.0
2022-09-23 10:05:00,108.77,108.85,108.63,108.72,145464.0,101.0444,101.1187,100.9143,100.9979,145464.0
2022-09-23 10:10:00,108.69,108.93,108.53,108.55,110123.0,100.97,101.193,100.8214,100.84,110123.0
2022-09-23 10:15:00,108.54,108.62,108.35,108.44,119839.0,100.8307,100.905,100.6542,100.7378,119839.0
2022-09-23 10:20:00,108.45,108.46,108.09,108.1,112501.0,100.7471,100.7564,100.4127,100.4219,112501.0
2022-09-23 10:25:00,108.1,108.46,108.05,108.46,142592.0,100.4219,100.7564,100.3755,100.7564,142592.0
2022-09-23 10:30:00,108.45,108.45,107.96,107.97,142896.0,100.7471,100.7471,100.2919,100.3012,142896.0
2022-09-23 10:35:00,107.96,108.04,107.67,107.78,173629.0,100.2919,100.3662,100.0225,100.1247,173629.0
2022-09-23 10:40:00,107.76,107.97,107.76,107.86,108406.0,100.1061,100.3012,100.1061,100.199,108406.0
2022-09-23 10:45:00,107.86,108.04,107.86,107.95,80802.0,100.199,100.3662,100.199,100.2826,80802.0
2022-09-23 10:50:00,107.93,108.22,107.92,108.16,110576.0,100.264,100.5334,100.2547,100.4777,110576.0
2022-09-23 10:55:00,108.13,108.28,108.03,108.1,130340.0,100.4498,100.5892,100.3569,100.4219,130340.0
2022-09-23 11:00:00,108.12,108.22,108.0,108.2,71420.0,100.4405,100.5334,100.329,100.5148,71420.0
2022-09-23 11:05:00,108.21,108.39,108.17,108.29,115742.0,100.5241,100.6913,100.487,100.5984,115742.0
2022-09-23 11:10:00,108.28,108.3,108.09,108.11,64173.0,100.5892,100.6077,100.4127,100.4312,64173.0
2022-09-23 11:15:00,108.12,108.29,108.11,108.28,74105.0,100.4405,100.5984,100.4312,100.5892,74105.0
2022-09-23 11:20:00,108.27,108.44,108.13,108.36,74243.0,100.5799,100.7378,100.4498,100.6635,74243.0
2022-09-23 11:25:00,108.36,108.37,108.09,108.14,68711.0,100.6635,100.6728,100.4127,100.4591,68711.0
2022-09-23 11:30:00,108.15,108.22,108.05,108.05,63314.0,100.4684,100.5334,100.3755,100.3755,63314.0
2022-09-23 11:35:00,108.07,108.1,107.82,107.87,60909.0,100.3941,100.4219,100.1618,100.2083,60909.0
2022-09-23 11:40:00,107.87,107.91,107.64,107.65,80020.0,100.2083,100.2454,99.9946,100.0039,80020.0
2022-09-23 11:45:00,107.64,107.66,107.39,107.51,130621.0,99.9946,100.0132,99.7624,99.8738,130621.0
2022-09-23 11:50:00,107.51,107.66,107.44,107.6,110849.0,99.8738,100.0132,99.8088,99.9575,110849.0
2022-09-23 11:55:00,107.59,107.64,107.54,107.59,103776.0,99.9482,99.9946,99.9017,99.9482,103776.0
2022-09-23 12:00:00,107.58,107.61,107.43,107.54,94360.0,99.9389,99.9667,99.7995,99.9017,94360.0
2022-09-23 12:05:00,107.54,107.63,107.43,107.51,115119.0,99.9017,99.9853,99.7995,99.8738,115119.0
2022-09-23 12:10:00,107.51,107.55,107.37,107.47,106271.0,99.8738,99.911,99.7438,99.8367,106271.0
2022-09-23 12:15:00,107.47,107.7,107.43,107.66,126848.0,99.8367,100.0504,99.7995,100.0132,126848.0
2022-09-23 12:20:00,107.65,107.76,107.52,107.63,148185.0,100.0039,100.1061,99.8831,99.9853,148185.0
2022-09-23 12:25:00,107.63,107.68,107.39,107.41,86577.0,99.9853,100.0318,99.7624,99.7809,86577.0
2022-09-23 12:30:00,107.42,107.46,107.21,107.22,96034.0,99.7902,99.8274,99.5952,99.6044,96034.0
2022-09-23 12:35:00,107.21,107.47,107.16,107.42,145525.0,99.5952,99.8367,99.5487,99.7902,145525.0
2022-09-23 12:40:00,107.41,107.41,107.25,107.27,66430.0,99.7809,99.7809,99.6323,99.6509,66430.0
2022-09-23 12:45:00,107.27,107.64,107.23,107.62,120882.0,99.6509,99.9946,99.6137,99.976,120882.0
2022-09-23 12:50:00,107.63,107.94,107.58,107.9,66216.0,99.9853,100.2733,99.9389,100.2361,66216.0
2022-09-23 12:55:00,107.95,108.0,107.69,107.96,70147.0,100.2826,100.329,100.0411,100.2919,70147.0
2022-09-23 13:00:00,107.96,108.16,107.87,108.01,84535.0,100.2919,100.4777,100.2083,100.3383,84535.0
2022-09-23 13:05:00,108.01,108.07,107.8,107.83,68618.0,100.3383,100.3941,100.1432,100.1711,68618.0
2022-09-23 13:10:00,107.84,107.91,107.73,107.74,70104.0,100.1804,100.2454,100.0782,100.0875,70104.0
2022-09-23 13:15:00,107.72,107.94,107.71,107.91,71295.0,100.0689,100.2733,100.0596,100.2454,71295.0
2022-09-23 13:20:00,107.9,107.96,107.68,107.74,62251.0,100.2361,100.2919,100.0318,100.0875,62251.0
2022-09-23 13:25:00,107.73,107.73,107.46,107.51,80639.0,100.0782,100.0782,99.8274,99.8738,80639.0
2022-09-23 13:30:00,107.5,107.65,107.43,107.6,71343.0,99.8646,100.0039,99.7995,99.9575,71343.0
2022-09-23 13:35:00,107.61,107.75,107.59,107.61,55849.0,99.9667,100.0968,99.9482,99.9667,55849.0
2022-09-23 13:40:00,107.6,107.62,107.46,107.53,93181.0,99.9575,99.976,99.8274,99.8924,93181.0
2022-09-23 13:45:00,107.53,107.7,107.43,107.69,106931.0,99.8924,100.0504,99.7995,100.0411,106931.0
2022-09-23 13:50:00,107.69,107.75,107.6,107.73,63704.0,100.0411,100.0968,99.9575,100.0782,63704.0
2022-09-23 13:55:00,107.73,107.95,107.66,107.85,77783.0,100.0782,100.2826,100.0132,100.1897,77783.0
2022-09-23 14:00:00,107.86,107.9,107.68,107.86,85603.0,100.199,100.2361,100.0318,100.199,85603.0
2022-09-23 14:05:00,107.84,108.12,107.75,107.79,130958.0,100.1804,100.4405,100.0968,100.134,130958.0
2022-09-23 14:10:00,107.79,107.88,107.45,107.58,87626.0,100.134,100.2176,99.8181,99.9389,87626.0
2022-09-23 14:15:00,107.58,107.58,107.39,107.45,72805.0,99.9389,99.9389,99.7624,99.8181,72805.0
2022-09-23 14:20:00,107.46,107.69,107.4,107.69,167588.0,99.8274,100.0411,99.7717,100.0411,167588.0
2022-09-23 14:25:00,107.69,107.88,107.69,107.8,99617.0,100.0411,100.2176,100.0411,100.1432,99617.0
2022-09-23 14:30:00,107.81,107.81,107.58,107.77,80483.0,100.1525,100.1525,99.9389,100.1154,80483.0
2022-09-23 14:35:00,107.78,107.8,107.58,107.6,65970.0,100.1247,100.1432,99.9389,99.9575,65970.0
2022-09-23 14:40:00,107.59,107.7,107.47,107.69,81994.0,99.9482,100.0504,99.8367,100.0411,81994.0
2022-09-23 14:45:00,107.69,107.82,107.62,107.72,81615.0,100.0411,100.1618,99.976,100.0689,81615.0
2022-09-23 14:50:00,107.71,107.74,107.51,107.53,75762.0,100.0596,100.0875,99.8738,99.8924,75762.0
2022-09-23 14:55:00,107.51,107.51,107.32,107.38,87929.0,99.8738,99.8738,99.6973,99.7531,87929.0
2022-09-23 15:00:00,107.39,108.01,107.35,107.91,136794.0,99.7624,100.3383,99.7252,100.2454,136794.0
2022-09-23 15:05:00,107.93,108.26,107.8,108.13,133346.0,100.264,100.5706,100.1432,100.4498,133346.0
2022-09-23 15:10:00,108.19,108.2,107.94,108.03,106321.0,100.5055,100.5148,100.2733,100.3569,106321.0
2022-09-23 15:15:00,108.03,108.32,108.03,108.18,91845.0,100.3569,100.6263,100.3569,100.4963,91845.0
2022-09-23 15:20:00,108.17,108.35,108.08,108.17,142115.0,100.487,100.6542,100.4034,100.487,142115.0
2022-09-23 15:25:00,108.17,108.39,108.02,108.35,155179.0,100.487,100.6913,100.3476,100.6542,155179.0
2022-09-23 15:30:00,108.35,108.59,108.3,108.42,189724.0,100.6542,100.8771,100.6077,100.7192,189724.0
2022-09-23 15:35:00,108.43,108.59,108.22,108.56,155591.0,100.7285,100.8771,100.5334,100.8493,155591.0
2022-09-23 15:40:00,108.56,108.96,108.4,108.92,227675.0,100.8493,101.2209,100.7006,101.1837,227675.0
2022-09-23 15:45:00,108.93,109.03,108.78,108.87,184317.0,101.193,101.2859,101.0536,101.1372,184317.0
2022-09-23 15:50:00,108.87,109.11,108.66,109.1,456599.0,101.1372,101.3602,100.9422,101.3509,456599.0
2022-09-23 15:55:00,109.1,109.37,108.87,109.21,902367.0,101.3509,101.6017,101.1372,101.4531,902367.0
2022-09-26 09:30:00,108.0,109.6,107.72,109.56,393597.0,100.329,101.8154,100.0689,101.7782,393597.0
2022-09-26 09:35:00,109.57,109.61,108.87,108.98,192899.0,101.7875,101.8247,101.1372,101.2394,192899.0
2022-09-26 09:40:00,108.98,109.17,108.23,108.52,214317.0,101.2394,101.4159,100.5427,100.8121,214317.0
2022-09-26 09:45:00,108.53,109.11,108.48,108.92,108994.0,100.8214,101.3602,100.7749,101.1837,108994.0
2022-09-26 09:50:00,108.91,109.14,108.8,108.81,91014.0,101.1744,101.3881,101.0722,101.0815,91014.0
2022-09-26 09:55:00,108.81,109.01,108.26,108.38,280861.0,101.0815,101.2673,100.5706,100.6821,280861.0
2022-09-26 10:00:00,108.4,108.5,107.79,107.93,271704.0,100.7006,100.7935,100.134,100.264,271704.0
2022-09-26 10:05:00,107.94,108.08,107.58,107.59,218780.0,100.2733,100.4034,99.9389,99.9482,218780.0
2022-09-26 10:10:00,107.59,108.43,107.29,108.39,229727.0,99.9482,100.7285,99.6695,100.6913,229727.0
2022-09-26 10:15:00,108.43,108.77,108.42,108.65,149689.0,100.7285,101.0444,100.7192,100.9329,149689.0
2022-09-26 10:20:00,108.67,108.83,108.43,108.74,230527.0,100.9515,101.1001,100.7285,101.0165,230527.0
2022-09-26 10:25:00,108.74,108.97,108.47,108.63,120127.0,101.0165,101.2301,100.7657,100.9143,120127.0
2022-09-26 10:30:00,108.65,108.65,108.11,108.25,81086.0,100.9329,100.9329,100.4312,100.5613,81086.0
2022-09-26 10:35:00,108.26,108.53,108.25,108.47,47520.0,100.5706,100.8214,100.5613,100.7657,47520.0
2022-09-26 10:40:00,108.48,108.51,108.15,108.43,63432.0,100.7749,100.8028,100.4684,100.7285,63432.0
2022-09-26 10:45:00,108.42,108.49,108.0,108.23,49704.0,100.7192,100.7842,100.329,100.5427,49704.0
2022-09-26 10:50:00,108.27,108.32,108.04,108.23,44388.0,100.5799,100.6263,100.3662,100.5427,44388.0
2022-09-26 10:55:00,108.23,108.36,108.07,108.29,75065.0,100.5427,100.6635,100.3941,100.5984,75065.0
2022-09-26 11:00:00,108.28,108.37,108.05,108.18,55157.0,100.5892,100.6728,100.3755,100.4963,55157.0
2022-09-26 11:05:00,108.18,108.19,107.72,107.73,87716.0,100.4963,100.5055,100.0689,100.0782,87716.0
2022-09-26 11:10:00,107.73,107.89,107.63,107.81,72611.0,100.0782,100.2269,99.9853,100.1525,72611.0
2022-09-26 11:15:00,107.8,107.82,107.52,107.52,60585.0,100.1432,100.1618,99.8831,99.8831,60585.0
2022-09-26 11:20:00,107.52,107.67,107.46,107.55,95871.0,99.8831,100.0225,99.8274,99.911,95871.0
2022-09-26 11:25:00,107.53,107.55,107.22,107.22,79943.0,99.8924,99.911,99.6044,99.6044,79943.0
2022-09-26 11:30:00,107.21,107.43,107.2,107.25,76797.0,99.5952,99.7995,99.5859,99.6323,76797.0
2022-09-26 11:35:00,107.26,107.44,107.15,107.26,81081.0,99.6416,99.8088,99.5394,99.6416,81081.0
2022-09-26 11:40:00,107.27,107.52,107.09,107.09,71430.0,99.6509,99.8831,99.4837,99.4837,71430.0
2022-09-26 11:45:00,107.08,107.42,107.02,107.37,51482.0,99.4744,99.7902,99.4186,99.7438,51482.0
2022-09-26 11:50:00,107.36,107.39,107.21,107.35,48887.0,99.7345,99.7624,99.5952,99.7252,48887.0
2022-09-26 11:55:00,107.38,107.54,107.32,107.4,114606.0,99.7531,99.9017,99.6973,99.7717,114606.0
2022-09-26 12:00:00,107.38,107.38,107.18,107.32,53875.0,99.7531,99.7531,99.5673,99.6973,53875.0
2022-09-26 12:05:00,107.32,107.37,107.21,107.32,39866.0,99.6973,99.7438,99.5952,99.6973,39866.0
2022-09-26 12:10:00,107.31,107.43,107.27,107.36,80524.0,99.6881,99.7995,99.6509,99.7345,80524.0
2022-09-26 12:15:00,107.32,107.44,107.21,107.37,66779.0,99.6973,99.8088,99.5952,99.7438,66779.0
2022-09-26 12:20:00,107.38,107.38,107.15,107.15,150091.0,99.7531,99.7531,99.5394,99.5394,150091.0
2022-09-26 12:25:00,107.15,107.22,106.97,107.09,126741.0,99.5394,99.6044,99.3722,99.4837,126741.0
2022-09-26 12:30:00,107.07,107.13,106.83,106.85,94034.0,99.4651,99.5208,99.2421,99.2607,94034.0
2022-09-26 12:35:00,106.85,107.0,106.71,106.77,75035.0,99.2607,99.4001,99.1307,99.1864,75035.0
2022-09-26 12:40:00,106.73,106.88,106.69,106.76,51669.0,99.1492,99.2886,99.1121,99.1771,51669.0
2022-09-26 12:45:00,106.75,107.11,106.74,106.98,63495.0,99.1678,99.5023,99.1585,99.3815,63495.0
2022-09-26 12:50:00,107.0,107.2,106.99,107.17,101987.0,99.4001,99.5859,99.3908,99.558,101987.0
2022-09-26 12:55:00,107.19,107.35,107.18,107.23,62041.0,99.5766,99.7252,99.5673,99.6137,62041.0
2022-09-26 13:00:00,107.24,107.24,106.83,106.84,62737.0,99.623,99.623,99.2421,99.2514,62737.0
2022-09-26 13:05:00,106.84,106.87,106.69,106.77,44514.0,99.2514,99.2793,99.1121,99.1864,44514.0
2022-09-26 13:10:00,106.76,106.8,106.4,106.42,99706.0,99.1771,99.2143,98.8427,98.8613,99706.0
2022-09-26 13:15:00,106.41,106.59,106.37,106.42,43837.0,98.852,99.0192,98.8148,98.8613,43837.0
2022-09-26 13:20:00,106.41,106.49,106.12,106.16,107373.0,98.852,98.9263,98.5826,98.6197,107373.0
2022-09-26 13:25:00,106.16,106.41,106.06,106.39,89229.0,98.6197,98.852,98.5268,98.8334,89229.0
2022-09-26 13:30:00,106.35,106.72,106.35,106.57,119978.0,98.7962,99.14,98.7962,99.0006,119978.0
2022-09-26 13:35:00,106.55,106.78,106.55,106.65,66097.0,98.982,99.1957,98.982,99.0749,66097.0
2022-09-26 13:40:00,106.67,106.72,106.46,106.5,114449.0,99.0935,99.14,98.8984,98.9356,114449.0
2022-09-26 13:45:00,106.51,106.83,106.51,106.66,106526.0,98.9449,99.2421,98.9449,99.0842,106526.0
2022-09-26 13:50:00,106.64,106.89,106.63,106.79,78597.0,99.0656,99.2979,99.0564,99.205,78597.0
2022-09-26 13:55:00,106.77,106.77,106.45,106.48,66973.0,99.1864,99.1864,98.8891,98.917,66973.0
2022-09-26 14:00:00,106.47,106.99,106.43,106.95,95680.0,98.9077,99.3908,98.8706,99.3536,95680.0
2022-09-26 14:05:00,106.91,107.11,106.84,107.09,73101.0,99.3165,99.5023,99.2514,99.4837,73101.0
2022-09-26 14:10:00,107.09,107.15,106.98,106.99,83422.0,99.4837,99.5394,99.3815,99.3908,83422.0
2022-09-26 14:15:00,106.99,107.06,106.89,106.95,56783.0,99.3908,99.4558,99.2979,99.3536,56783.0
2022-09-26 14:20:00,106.94,107.04,106.87,106.89,41144.0,99.3443,99.4372,99.2793,99.2979,41144.0
2022-09-26 14:25:00,106.88,106.91,106.54,106.55,45465.0,99.2886,99.3165,98.9727,98.982,45465.0
2022-09-26 14:30:00,106.51,106.77,106.5,106.71,47587.0,98.9449,99.1864,98.9356,99.1307,47587.0
2022-09-26 14:35:00,106.71,106.76,106.52,106.69,55912.0,99.1307,99.1771,98.9542,99.1121,55912.0
2022-09-26 14:40:00,106.7,106.88,106.64,106.85,48609.0,99.1214,99.2886,99.0656,99.2607,48609.0
2022-09-26 14:45:00,106.84,107.39,106.78,107.37,112169.0,99.2514,99.7624,99.1957,99.7438,112169.0
2022-09-26 14:50:00,107.35,107.39,107.14,107.34,91852.0,99.7252,99.7624,99.5301,99.7159,91852.0
2022-09-26 14:55:00,107.36,107.36,107.14,107.16,76075.0,99.7345,99.7345,99.5301,99.5487,76075.0
2022-09-26 15:00:00,107.17,107.37,107.07,107.16,237111.0,99.558,99.7438,99.4651,99.5487,237111.0
2022-09-26 15:05:00,107.16,107.34,107.03,107.34,149815.0,99.5487,99.7159,99.4279,99.7159,149815.0
2022-09-26 15:10:00,107.33,107.35,107.18,107.23,87660.0,99.7066,99.7252,99.5673,99.6137,87660.0
2022-09-26 15:15:00,107.23,107.32,106.87,107.2,134423.0,99.6137,99.6973,99.2793,99.5859,134423.0
2022-09-26 15:20:00,107.18,107.25,106.9,106.99,93721.0,99.5673,99.6323,99.3072,99.3908,93721.0
2022-09-26 15:25:00,106.99,107.14,106.89,107.03,81500.0,99.3908,99.5301,99.2979,99.4279,81500.0
2022-09-26 15:30:00,107.04,107.04,106.79,106.88,159588.0,99.4372,99.4372,99.205,99.2886,159588.0
2022-09-26 15:35:00,106.88,107.09,106.79,106.87,219372.0,99.2886,99.4837,99.205,99.2793,219372.0
2022-09-26 15:40:00,106.87,107.09,106.75,107.02,168957.0,99.2793,99.4837,99.1678,99.4186,168957.0
2022-09-26 15:45:00,107.03,107.27,106.95,107.2,207887.0,99.4279,99.6509,99.3536,99.5859,207887.0
2022-09-26 15:50:00,107.2,107.47,106.94,107.22,373972.0,99.5859,99.8367,99.3443,99.6044,373972.0
2022-09-26 15:55:00,107.22,107.22,106.61,106.78,830465.0,99.6044,99.6044,99.0378,99.1957,830465.0
2022-09-27 09:30:00,107.75,107.81,106.8,107.78,328996.0,100.0968,100.1525,99.2143,100.1247,328996.0
2022-09-27 09:35:00,107.81,107.97,107.47,107.96,104513.0,100.1525,100.3012,99.8367,100.2919,104513.0
2022-09-27 09:40:00,107.98,108.17,107.62,107.69,153773.0,100.3105,100.487,99.976,100.0411,153773.0
2022-09-27 09:45:00,107.67,107.72,107.2,107.25,145809.0,100.0225,100.0689,99.5859,99.6323,145809.0
2022-09-27 09:50:00,107.25,107.47,107.18,107.4,122276.0,99.6323,99.8367,99.5673,99.7717,122276.0
2022-09-27 09:55:00,107.43,107.48,107.29,107.31,89850.0,99.7995,99.846,99.6695,99.6881,89850.0
2022-09-27 10:00:00,107.35,107.4,106.87,106.94,132424.0,99.7252,99.7717,99.2793,99.3443,132424.0
2022-09-27 10:05:00,106.93,107.12,106.41,106.55,108862.0,99.335,99.5115,98.852,98.982,108862.0
2022-09-27 10:10:00,106.56,106.9,106.49,106.84,91975.0,98.9913,99.3072,98.9263,99.2514,91975.0
2022-09-27 10:15:00,106.84,106.99,106.7,106.81,87230.0,99.2514,99.3908,99.1214,99.2236,87230.0
2022-09-27 10:20:00,106.83,107.2,106.77,106.95,109761.0,99.2421,99.5859,99.1864,99.3536,109761.0
2022-09-27 10:25:00,106.92,107.16,106.58,106.6,115989.0,99.3258,99.5487,99.0099,99.0285,115989.0
2022-09-27 10:30:00,106.61,107.12,106.61,107.01,140957.0,99.0378,99.5115,99.0378,99.4094,140957.0
2022-09-27 10:35:00,106.99,107.19,106.77,106.88,163477.0,99.3908,99.5766,99.1864,99.2886,163477.0
2022-09-27 10:40:00,106.86,107.2,106.76,107.14,109243.0,99.27,99.5859,99.1771,99.5301,109243.0
2022-09-27 10:45:00,107.15,107.24,106.96,107.09,53686.0,99.5394,99.623,99.3629,99.4837,53686.0
2022-09-27 10:50:00,107.08,107.18,106.9,106.94,65550.0,99.4744,99.5673,99.3072,99.3443,65550.0
2022-09-27 10:55:00,106.94,107.01,106.82,106.97,88659.0,99.3443,99.4094,99.2329,99.3722,88659.0
2022-09-27 11:00:00,106.99,107.07,106.67,106.69,82514.0,99.3908,99.4651,99.0935,99.1121,82514.0
2022-09-27 11:05:00,106.72,106.98,106.69,106.95,59305.0,99.14,99.3815,99.1121,99.3536,59305.0
2022-09-27 11:10:00,106.98,107.01,106.52,106.56,72833.0,99.3815,99.4094,98.9542,98.9913,72833.0
2022-09-27 11:15:00,106.57,106.68,106.36,106.39,120937.0,99.0006,99.1028,98.8055,98.8334,120937.0
2022-09-27 11:20:00,106.36,106.43,106.01,106.05,113634.0,98.8055,98.8706,98.4804,98.5175,113634.0
2022-09-27 11:25:00,106.05,106.14,105.85,105.98,344700.0,98.5175,98.6012,98.3318,98.4525,344700.0
2022-09-27 11:30:00,105.98,106.19,105.91,106.19,94023.0,98.4525,98.6476,98.3875,98.6476,94023.0
2022-09-27 11:35:00,106.19,106.3,106.05,106.25,52801.0,98.6476,98.7498,98.5175,98.7033,52801.0
2022-09-27 11:40:00,106.28,106.31,106.1,106.17,44973.0,98.7312,98.7591,98.564,98.629,44973.0
2022-09-27 11:45:00,106.15,106.23,105.95,106.0,57638.0,98.6104,98.6848,98.4246,98.4711,57638.0
2022-09-27 11:50:00,106.02,106.13,105.6,105.67,123808.0,98.4897,98.5919,98.0995,98.1645,123808.0
2022-09-27 11:55:00,105.68,105.78,105.54,105.55,67704.0,98.1738,98.2667,98.0438,98.0531,67704.0
2022-09-27 12:00:00,105.53,105.59,105.31,105.52,93033.0,98.0345,98.0902,97.8301,98.0252,93033.0
2022-09-27 12:05:00,105.5,105.5,105.15,105.2,172413.0,98.0066,98.0066,97.6815,97.7279,172413.0
2022-09-27 12:10:00,105.19,105.2,104.86,105.08,236069.0,97.7186,97.7279,97.4121,97.6164,236069.0
2022-09-27 12:15:00,105.08,105.09,104.69,104.69,104604.0,97.6164,97.6257,97.2541,97.2541,104604.0
2022-09-27 12:20:00,104.69,104.98,104.65,104.91,99662.0,97.2541,97.5235,97.217,97.4585,99662.0
2022-09-27 12:25:00,104.92,105.31,104.91,105.15,71419.0,97.4678,97.8301,97.4585,97.6815,71419.0
2022-09-27 12:30:00,105.13,105.5,105.1,105.45,95510.0,97.6629,98.0066,97.635,97.9602,95510.0
2022-09-27 12:35:00,105.45,105.49,105.14,105.15,94300.0,97.9602,97.9973,97.6722,97.6815,94300.0
2022-09-27 12:40:00,105.13,105.3,105.06,105.22,101579.0,97.6629,97.8208,97.5979,97.7465,101579.0
2022-09-27 12:45:00,105.2,105.27,105.15,105.23,43646.0,97.7279,97.7929,97.6815,97.7558,43646.0
2022-09-27 12:50:00,105.24,105.38,104.97,105.36,93350.0,97.7651,97.8951,97.5143,97.8766,93350.0
2022-09-27 12:55:00,105.37,105.37,105.22,105.23,57878.0,97.8858,97.8858,97.7465,97.7558,57878.0
2022-09-27 13:00:00,105.19,105.2,104.8,104.86,124353.0,97.7186,97.7279,97.3563,97.4121,124353.0
2022-09-27 13:05:00,104.87,105.15,104.82,105.03,115902.0,97.4214,97.6815,97.3749,97.57,115902.0
2022-09-27 13:10:00,105.03,105.17,104.93,105.15,66360.0,97.57,97.7001,97.4771,97.6815,66360.0
2022-09-27 13:15:00,105.16,105.23,105.03,105.19,41698.0,97.6908,97.7558,97.57,97.7186,41698.0
2022-09-27 13:20:00,105.19,105.22,105.01,105.01,35034.0,97.7186,97.7465,97.5514,97.5514,35034.0
2022-09-27 13:25:00,105.0,105.12,104.9,105.01,70284.0,97.5421,97.6536,97.4492,97.5514,70284.0
2022-09-27 13:30:00,105.0,105.31,104.98,105.25,73377.0,97.5421,97.8301,97.5235,97.7744,73377.0
2022-09-27 13:35:00,105.26,105.3,105.02,105.07,60865.0,97.7837,97.8208,97.5607,97.6072,60865.0
2022-09-27 13:40:00,105.06,105.11,104.9,105.06,56132.0,97.5979,97.6443,97.4492,97.5979,56132.0
2022-09-27 13:45:00,105.06,105.18,105.04,105.09,65998.0,97.5979,97.7093,97.5793,97.6257,65998.0
2022-09-27 13:50:00,105.06,105.19,104.99,105.0,55699.0,97.5979,97.7186,97.5328,97.5421,55699.0
2022-09-27 13:55:00,104.99,105.2,104.9,105.19,67570.0,97.5328,97.7279,97.4492,97.7186,67570.0
2022-09-27 14:00:00,105.15,105.51,105.13,105.46,81184.0,97.6815,98.0159,97.6629,97.9695,81184.0
2022-09-27 14:05:00,105.43,105.52,105.37,105.44,62570.0,97.9416,98.0252,97.8858,97.9509,62570.0
2022-09-27 14:10:00,105.47,105.48,105.27,105.27,65812.0,97.9787,97.988,97.7929,97.7929,65812.0
2022-09-27 14:15:00,105.27,105.38,105.21,105.24,54082.0,97.7929,97.8951,97.7372,97.7651,54082.0
2022-09-27 14:20:00,105.23,105.37,105.18,105.36,57526.0,97.7558,97.8858,97.7093,97.8766,57526.0
2022-09-27 14:25:00,105.35,105.54,105.32,105.52,110217.0,97.8673,98.0438,97.8394,98.0252,110217.0
2022-09-27 14:30:00,105.52,105.52,105.32,105.47,79322.0,98.0252,98.0252,97.8394,97.9787,79322.0
2022-09-27 14:35:00,105.47,105.95,105.42,105.9,122206.0,97.9787,98.4246,97.9323,98.3782,122206.0
2022-09-27 14:40:00,105.91,106.14,105.91,105.98,94918.0,98.3875,98.6012,98.3875,98.4525,94918.0
2022-09-27 14:45:00,105.97,106.29,105.81,106.26,95278.0,98.4432,98.7405,98.2946,98.7126,95278.0
2022-09-27 14:50:00,106.24,106.27,106.03,106.06,66624.0,98.6941,98.7219,98.499,98.5268,66624.0
2022-09-27 14:55:00,106.07,106.15,105.96,106.09,52438.0,98.5361,98.6104,98.4339,98.5547,52438.0
2022-09-27 15:00:00,106.11,106.11,105.66,105.92,282718.0,98.5733,98.5733,98.1552,98.3968,282718.0
2022-09-27 15:05:00,105.92,106.08,105.85,106.07,106684.0,98.3968,98.5454,98.3318,98.5361,106684.0
2022-09-27 15:10:00,106.05,106.1,105.95,106.01,48605.0,98.5175,98.564,98.4246,98.4804,48605.0
2022-09-27 15:15:00,106.01,106.08,105.77,106.05,86436.0,98.4804,98.5454,98.2574,98.5175,86436.0
2022-09-27 15:20:00,106.05,106.07,105.85,105.85,84940.0,98.5175,98.5361,98.3318,98.3318,84940.0
2022-09-27 15:25:00,105.85,105.88,105.71,105.79,67036.0,98.3318,98.3596,98.2017,98.276,67036.0
2022-09-27 15:30:00,105.8,105.83,105.49,105.55,77907.0,98.2853,98.3132,97.9973,98.0531,77907.0
2022-09-27 15:35:00,105.54,105.68,105.41,105.48,103762.0,98.0438,98.1738,97.923,97.988,103762.0
2022-09-27 15:40:00,105.48,105.81,105.45,105.76,170624.0,97.988,98.2946,97.9602,98.2481,170624.0
2022-09-27 15:45:00,105.75,105.8,105.57,105.73,211778.0,98.2389,98.2853,98.0716,98.2203,211778.0
2022-09-27 15:50:00,105.73,106.07,105.7,106.01,202123.0,98.2203,98.5361,98.1924,98.4804,202123.0
2022-09-27 15:55:00,106.0,106.11,105.7,105.85,440699.0,98.4711,98.5733,98.1924,98.3318,440699.0
2022-09-28 09:30:00,105.95,106.26,105.64,106.19,357965.0,98.4246,98.7126,98.1367,98.6476,357965.0
2022-09-28 09:35:00,106.21,106.54,105.94,106.51,172220.0,98.6662,98.9727,98.4154,98.9449,172220.0
2022-09-28 09:40:00,106.53,107.15,106.49,107.15,195626.0,98.9635,99.5394,98.9263,99.5394,195626.0
2022-09-28 09:45:00,107.12,107.51,106.92,107.16,244229.0,99.5115,99.8738,99.3258,99.5487,244229.0
2022-09-28 09:50:00,107.16,107.69,107.09,107.55,107789.0,99.5487,100.0411,99.4837,99.911,107789.0
2022-09-28 09:55:00,107.54,107.86,107.53,107.54,146463.0,99.9017,100.199,99.8924,99.9017,146463.0
2022-09-28 10:00:00,107.56,108.03,107.43,107.56,121977.0,99.9203,100.3569,99.7995,99.9203,121977.0
2022-09-28 10:05:00,107.57,107.62,106.96,106.97,124433.0,99.9296,99.976,99.3629,99.3722,124433.0
2022-09-28 10:10:00,106.97,107.19,106.85,107.03,157787.0,99.3722,99.5766,99.2607,99.4279,157787.0
2022-09-28 10:15:00,107.01,107.09,106.66,106.92,119752.0,99.4094,99.4837,99.0842,99.3258,119752.0
2022-09-28 10:20:00,106.92,107.74,106.89,107.7,112312.0,99.3258,100.0875,99.2979,100.0504,112312.0
2022-09-28 10:25:00,107.71,107.86,107.47,107.85,169673.0,100.0596,100.199,99.8367,100.1897,169673.0
2022-09-28 10:30:00,107.87,108.02,107.66,107.79,93336.0,100.2083,100.3476,100.0132,100.134,93336.0
2022-09-28 10:35:00,107.82,108.11,107.6,107.6,122593.0,100.1618,100.4312,99.9575,99.9575,122593.0
2022-09-28 10:40:00,107.61,107.9,107.49,107.83,75400.0,99.9667,100.2361,99.8553,100.1711,75400.0
2022-09-28 10:45:00,107.82,108.07,107.77,108.04,93741.0,100.1618,100.3941,100.1154,100.3662,93741.0
2022-09-28 10:50:00,108.03,108.07,107.84,107.88,91974.0,100.3569,100.3941,100.1804,100.2176,91974.0
2022-09-28 10:55:00,107.87,107.89,107.65,107.76,123280.0,100.2083,100.2269,100.0039,100.1061,123280.0
2022-09-28 11:00:00,107.74,108.08,107.62,107.93,92881.0,100.0875,100.4034,99.976,100.264,92881.0
2022-09-28 11:05:00,107.91,108.08,107.82,107.84,58940.0,100.2454,100.4034,100.1618,100.1804,58940.0
2022-09-28 11:10:00,107.83,108.32,107.81,108.1,100061.0,100.1711,100.6263,100.1525,100.4219,100061.0
2022-09-28 11:15:00,108.11,108.14,107.96,108.0,115759.0,100.4312,100.4591,100.2919,100.329,115759.0
2022-09-28 11:20:00,108.0,108.26,107.99,108.14,86874.0,100.329,100.5706,100.3198,100.4591,86874.0
2022-09-28 11:25:00,108.15,108.27,107.8,107.86,88547.0,100.4684,100.5799,100.1432,100.199,88547.0
2022-09-28 11:30:00,107.86,107.86,107.35,107.4,110060.0,100.199,100.199,99.7252,99.7717,110060.0
2022-09-28 11:35:00,107.43,107.59,107.24,107.29,90136.0,99.7995,99.9482,99.623,99.6695,90136.0
2022-09-28 11:40:00,107.28,107.54,107.18,107.54,65742.0,99.6602,99.9017,99.5673,99.9017,65742.0
2022-09-28 11:45:00,107.53,107.67,107.45,107.61,74235.0,99.8924,100.0225,99.8181,99.9667,74235.0
2022-09-28 11:50:00,107.6,107.69,107.5,107.66,79610.0,99.9575,100.0411,99.8646,100.0132,79610.0
2022-09-28 11:55:00,107.66,107.78,107.52,107.54,56876.0,100.0132,100.1247,99.8831,99.9017,56876.0
2022-09-28 12:00:00,107.54,107.63,107.4,107.62,60136.0,99.9017,99.9853,99.7717,99.976,60136.0
2022-09-28 12:05:00,107.62,107.62,107.47,107.5,55928.0,99.976,99.976,99.8367,99.8646,55928.0
2022-09-28 12:10:00,107.51,107.81,107.51,107.79,85410.0,99.8738,100.1525,99.8738,100.134,85410.0
2022-09-28 12:15:00,107.78,108.04,107.71,108.03,96395.0,100.1247,100.3662,100.0596,100.3569,96395.0
2022-09-28 12:20:00,108.04,108.04,107.71,107.73,73031.0,100.3662,100.3662,100.0596,100.0782,73031.0
2022-09-28 12:25:00,107.72,107.74,107.5,107.55,73243.0,100.0689,100.0875,99.8646,99.911,73243.0
2022-09-28 12:30:00,107.56,107.68,107.51,107.64,60514.0,99.9203,100.0318,99.8738,99.9946,60514.0
2022-09-28 12:35:00,107.63,107.69,107.5,107.58,51220.0,99.9853,100.0411,99.8646,99.9389,51220.0
2022-09-28 12:40:00,107.59,107.99,107.54,107.99,58682.0,99.9482,100.3198,99.9017,100.3198,58682.0
2022-09-28 12:45:00,107.99,108.02,107.81,107.82,47693.0,100.3198,100.3476,100.1525,100.1618,47693.0
2022-09-28 12:50:00,107.81,107.83,107.56,107.74,46468.0,100.1525,100.1711,99.9203,100.0875,46468.0
2022-09-28 12:55:00,107.74,107.95,107.71,107.95,59361.0,100.0875,100.2826,100.0596,100.2826,59361.0
2022-09-28 13:00:00,107.98,108.05,107.8,107.98,107910.0,100.3105,100.3755,100.1432,100.3105,107910.0
2022-09-28 13:05:00,107.97,108.38,107.95,108.35,88721.0,100.3012,100.6821,100.2826,100.6542,88721.0
2022-09-28 13:10:00,108.34,108.39,108.23,108.32,58137.0,100.6449,100.6913,100.5427,100.6263,58137.0
2022-09-28 13:15:00,108.34,108.53,108.34,108.52,85090.0,100.6449,100.8214,100.6449,100.8121,85090.0
2022-09-28 13:20:00,108.51,108.51,108.29,108.3,82494.0,100.8028,100.8028,100.5984,100.6077,82494.0
2022-09-28 13:25:00,108.3,108.32,108.03,108.09,46143.0,100.6077,100.6263,100.3569,100.4127,46143.0
2022-09-28 13:30:00,108.07,108.09,107.91,108.05,55697.0,100.3941,100.4127,100.2454,100.3755,55697.0
2022-09-28 13:35:00,108.04,108.05,107.82,107.86,64645.0,100.3662,100.3755,100.1618,100.199,64645.0
2022-09-28 13:40:00,107.88,108.08,107.87,107.95,44230.0,100.2176,100.4034,100.2083,100.2826,44230.0
2022-09-28 13:45:00,107.95,107.97,107.7,107.76,48326.0,100.2826,100.3012,100.0504,100.1061,48326.0
2022-09-28 13:50:00,107.76,107.86,107.68,107.85,78208.0,100.1061,100.199,100.0318,100.1897,78208.0
2022-09-28 13:55:00,107.85,107.95,107.81,107.9,72302.0,100.1897,100.2826,100.1525,100.2361,72302.0
2022-09-28 14:00:00,107.91,107.94,107.71,107.73,84361.0,100.2454,100.2733,100.0596,100.0782,84361.0
2022-09-28 14:05:00,107.73,107.89,107.7,107.83,90435.0,100.0782,100.2269,100.0504,100.1711,90435.0
2022-09-28 14:10:00,107.82,107.91,107.74,107.74,33545.0,100.1618,100.2454,100.0875,100.0875,33545.0
2022-09-28 14:15:00,107.74,107.82,107.68,107.74,46183.0,100.0875,100.1618,100.0318,100.0875,46183.0
2022-09-28 14:20:00,107.73,107.74,107.63,107.7,47595.0,100.0782,100.0875,99.9853,100.0504,47595.0
2022-09-28 14:25:00,107.71,107.73,107.62,107.7,102868.0,100.0596,100.0782,99.976,100.0504,102868.0
2022-09-28 14:30:00,107.69,107.85,107.68,107.83,88638.0,100.0411,100.1897,100.0318,100.1711,88638.0
2022-09-28 14:35:00,107.82,108.05,107.77,108.0,58544.0,100.1618,100.3755,100.1154,100.329,58544.0
2022-09-28 14:40:00,108.0,108.01,107.69,107.81,57229.0,100.329,100.3383,100.0411,100.1525,57229.0
2022-09-28 14:45:00,107.81,107.85,107.71,107.79,62157.0,100.1525,100.1897,100.0596,100.134,62157.0
2022-09-28 14:50:00,107.79,107.97,107.79,107.93,49743.0,100.134,100.3012,100.134,100.264,49743.0
2022-09-28 14:55:00,107.92,107.99,107.87,107.92,51243.0,100.2547,100.3198,100.2083,100.2547,51243.0
2022-09-28 15:00:00,107.9,108.18,107.86,108.16,65533.0,100.2361,100.4963,100.199,100.4777,65533.0
2022-09-28 15:05:00,108.17,108.46,108.14,108.35,121405.0,100.487,100.7564,100.4591,100.6542,121405.0
2022-09-28 15:10:00,108.35,108.38,108.26,108.33,130892.0,100.6542,100.6821,100.5706,100.6356,130892.0
2022-09-28 15:15:00,108.34,108.34,108.16,108.21,110378.0,100.6449,100.6449,100.4777,100.5241,110378.0
2022-09-28 15:20:00,108.2,108.24,108.05,108.21,72828.0,100.5148,100.552,100.3755,100.5241,72828.0
2022-09-28 15:25:00,108.21,108.39,108.2,108.39,104613.0,100.5241,100.6913,100.5148,100.6913,104613.0
2022-09-28 15:30:00,108.39,108.55,108.39,108.53,127515.0,100.6913,100.84,100.6913,100.8214,127515.0
2022-09-28 15:35:00,108.53,108.6,108.45,108.47,99837.0,100.8214,100.8864,100.7471,100.7657,99837.0
2022-09-28 15:40:00,108.47,108.73,108.45,108.63,148143.0,100.7657,101.0072,100.7471,100.9143,148143.0
2022-09-28 15:45:00,108.63,108.7,108.51,108.51,132359.0,100.9143,100.9793,100.8028,100.8028,132359.0
2022-09-28 15:50:00,108.51,108.57,108.4,108.42,209043.0,100.8028,100.8586,100.7006,100.7192,209043.0
2022-09-28 15:55:00,108.43,108.6,108.02,108.04,675273.0,100.7285,100.8864,100.3476,100.3662,675273.0
2022-09-29 09:30:00,106.95,107.28,106.2,106.2,304587.0,99.3536,99.6602,98.6569,98.6569,304587.0
2022-09-29 09:35:00,106.23,106.58,106.1,106.46,90309.0,98.6848,99.0099,98.564,98.8984,90309.0
2022-09-29 09:40:00,106.44,106.47,105.52,105.67,161438.0,98.8798,98.9077,98.0252,98.1645,161438.0
2022-09-29 09:45:00,105.67,105.83,105.39,105.61,141022.0,98.1645,98.3132,97.9044,98.1088,141022.0
2022-09-29 09:50:00,105.62,105.81,105.33,105.43,290595.0,98.1181,98.2946,97.8487,97.9416,290595.0
2022-09-29 09:55:00,105.41,105.58,105.23,105.36,140451.0,97.923,98.0809,97.7558,97.8766,140451.0
2022-09-29 10:00:00,105.38,105.39,104.83,105.07,189854.0,97.8951,97.9044,97.3842,97.6072,189854.0
2022-09-29 10:05:00,105.07,105.26,104.79,104.79,143438.0,97.6072,97.7837,97.347,97.347,143438.0
2022-09-29 10:10:00,104.78,104.89,104.49,104.56,158157.0,97.3378,97.4399,97.0683,97.1334,158157.0
2022-09-29 10:15:00,104.57,104.67,104.39,104.52,144622.0,97.1427,97.2356,96.9755,97.0962,144622.0
2022-09-29 10:20:00,104.52,104.94,104.47,104.73,191610.0,97.0962,97.4864,97.0498,97.2913,191610.0
2022-09-29 10:25:00,104.71,105.03,104.68,104.93,80588.0,97.2727,97.57,97.2449,97.4771,80588.0
2022-09-29 10:30:00,104.91,104.91,104.57,104.7,93566.0,97.4585,97.4585,97.1427,97.2634,93566.0
2022-09-29 10:35:00,104.66,105.06,104.55,104.98,110876.0,97.2263,97.5979,97.1241,97.5235,110876.0
2022-09-29 10:40:00,104.97,105.39,104.96,105.35,129114.0,97.5143,97.9044,97.505,97.8673,129114.0
2022-09-29 10:45:00,105.33,105.54,105.3,105.43,198020.0,97.8487,98.0438,97.8208,97.9416,198020.0
2022-09-29 10:50:00,105.43,105.86,105.4,105.74,126153.0,97.9416,98.341,97.9137,98.2296,126153.0
2022-09-29 10:55:00,105.74,106.05,105.71,105.79,277354.0,98.2296,98.5175,98.2017,98.276,277354.0
2022-09-29 11:00:00,105.78,106.21,105.75,105.99,207095.0,98.2667,98.6662,98.2389,98.4618,207095.0
2022-09-29 11:05:00,105.98,106.62,105.89,106.55,157102.0,98.4525,99.0471,98.3689,98.982,157102.0
2022-09-29 11:10:00,106.52,106.58,106.12,106.28,100274.0,98.9542,99.0099,98.5826,98.7312,100274.0
2022-09-29 11:15:00,106.28,106.36,106.05,106.2,69793.0,98.7312,98.8055,98.5175,98.6569,69793.0
2022-09-29 11:20:00,106.19,106.22,105.95,105.99,70906.0,98.6476,98.6755,98.4246,98.4618,70906.0
2022-09-29 11:25:00,105.97,106.25,105.97,106.02,215137.0,98.4432,98.7033,98.4432,98.4897,215137.0
2022-09-29 11:30:00,106.02,106.3,105.95,106.18,66150.0,98.4897,98.7498,98.4246,98.6383,66150.0
2022-09-29 11:35:00,106.14,106.29,106.0,106.19,53061.0,98.6012,98.7405,98.4711,98.6476,53061.0
2022-09-29 11:40:00,106.18,106.42,106.1,106.37,67936.0,98.6383,98.8613,98.564,98.8148,67936.0
2022-09-29 11:45:00,106.36,106.56,106.36,106.54,65082.0,98.8055,98.9913,98.8055,98.9727,65082.0
2022-09-29 11:50:00,106.53,106.93,106.48,106.79,111448.0,98.9635,99.335,98.917,99.205,111448.0
2022-09-29 11:55:00,106.79,106.89,106.52,106.52,84439.0,99.205,99.2979,98.9542,98.9542,84439.0
2022-09-29 12:00:00,106.53,106.62,106.44,106.55,49401.0,98.9635,99.0471,98.8798,98.982,49401.0
2022-09-29 12:05:00,106.54,106.65,106.47,106.63,74040.0,98.9727,99.0749,98.9077,99.0564,74040.0
2022-09-29 12:10:00,106.62,106.71,106.45,106.56,53090.0,99.0471,99.1307,98.8891,98.9913,53090.0
2022-09-29 12:15:00,106.57,106.63,106.26,106.3,54104.0,99.0006,99.0564,98.7126,98.7498,54104.0
2022-09-29 12:20:00,106.34,106.35,106.12,106.3,52344.0,98.7869,98.7962,98.5826,98.7498,52344.0
2022-09-29 12:25:00,106.29,106.39,106.22,106.33,75175.0,98.7405,98.8334,98.6755,98.7777,75175.0
2022-09-29 12:30:00,106.34,106.64,106.33,106.64,71424.0,98.7869,99.0656,98.7777,99.0656,71424.0
2022-09-29 12:35:00,106.63,106.68,106.45,106.68,86166.0,99.0564,99.1028,98.8891,99.1028,86166.0
2022-09-29 12:40:00,106.66,106.66,106.37,106.41,35246.0,99.0842,99.0842,98.8148,98.852,35246.0
2022-09-29 12:45:00,106.42,106.43,106.1,106.13,31679.0,98.8613,98.8706,98.564,98.5919,31679.0
2022-09-29 12:50:00,106.12,106.4,106.08,106.34,149330.0,98.5826,98.8427,98.5454,98.7869,149330.0
2022-09-29 12:55:00,106.36,106.42,106.01,106.03,90493.0,98.8055,98.8613,98.4804,98.499,90493.0
2022-09-29 13:00:00,106.02,106.04,105.79,105.95,100891.0,98.4897,98.5083,98.276,98.4246,100891.0
2022-09-29 13:05:00,105.95,105.99,105.77,105.85,71838.0,98.4246,98.4618,98.2574,98.3318,71838.0
2022-09-29 13:10:00,105.81,106.01,105.77,106.0,40888.0,98.2946,98.4804,98.2574,98.4711,40888.0
2022-09-29 13:15:00,105.98,106.01,105.85,105.85,40674.0,98.4525,98.4804,98.3318,98.3318,40674.0
2022-09-29 13:20:00,105.84,105.9,105.74,105.81,45939.0,98.3225,98.3782,98.2296,98.2946,45939.0
2022-09-29 13:25:00,105.82,106.04,105.78,105.87,57503.0,98.3039,98.5083,98.2667,98.3503,57503.0
2022-09-29 13:30:00,105.86,106.04,105.8,106.03,90114.0,98.341,98.5083,98.2853,98.499,90114.0
2022-09-29 13:35:00,106.02,106.11,105.92,106.09,84150.0,98.4897,98.5733,98.3968,98.5547,84150.0
2022-09-29 13:40:00,106.08,106.08,105.8,105.86,70709.0,98.5454,98.5454,98.2853,98.341,70709.0
2022-09-29 13:45:00,105.85,105.93,105.82,105.83,38740.0,98.3318,98.4061,98.3039,98.3132,38740.0
2022-09-29 13:50:00,105.86,105.87,105.56,105.61,105802.0,98.341,98.3503,98.0623,98.1088,105802.0
2022-09-29 13:55:00,105.6,105.67,105.47,105.51,135475.0,98.0995,98.1645,97.9787,98.0159,135475.0
2022-09-29 14:00:00,105.5,105.51,105.34,105.45,96803.0,98.0066,98.0159,97.858,97.9602,96803.0
2022-09-29 14:05:00,105.46,105.65,105.46,105.63,75165.0,97.9695,98.146,97.9695,98.1274,75165.0
2022-09-29 14:10:00,105.65,105.65,105.48,105.5,51896.0,98.146,98.146,97.988,98.0066,51896.0
2022-09-29 14:15:00,105.5,105.54,105.4,105.51,60652.0,98.0066,98.0438,97.9137,98.0159,60652.0
2022-09-29 14:20:00,105.51,105.74,105.47,105.65,80781.0,98.0159,98.2296,97.9787,98.146,80781.0
2022-09-29 14:25:00,105.64,105.81,105.56,105.7,85379.0,98.1367,98.2946,98.0623,98.1924,85379.0
2022-09-29 14:30:00,105.69,105.78,105.55,105.57,50250.0,98.1831,98.2667,98.0531,98.0716,50250.0
2022-09-29 14:35:00,105.58,105.93,105.55,105.9,95086.0,98.0809,98.4061,98.0531,98.3782,95086.0
2022-09-29 14:40:00,105.9,105.96,105.72,105.72,64222.0,98.3782,98.4339,98.211,98.211,64222.0
2022-09-29 14:45:00,105.71,105.83,105.71,105.74,51419.0,98.2017,98.3132,98.2017,98.2296,51419.0
2022-09-29 14:50:00,105.75,105.79,105.52,105.55,78552.0,98.2389,98.276,98.0252,98.0531,78552.0
2022-09-29 14:55:00,105.55,105.68,105.52,105.54,79917.0,98.0531,98.1738,98.0252,98.0438,79917.0
2022-09-29 15:00:00,105.54,105.86,105.53,105.75,57355.0,98.0438,98.341,98.0345,98.2389,57355.0
2022-09-29 15:05:00,105.78,105.87,105.69,105.73,63385.0,98.2667,98.3503,98.1831,98.2203,63385.0
2022-09-29 15:10:00,105.73,106.06,105.65,106.03,74715.0,98.2203,98.5268,98.146,98.499,74715.0
2022-09-29 15:15:00,106.05,106.18,105.98,106.17,95473.0,98.5175,98.6383,98.4525,98.629,95473.0
2022-09-29 15:20:00,106.16,106.25,106.07,106.17,125389.0,98.6197,98.7033,98.5361,98.629,125389.0
2022-09-29 15:25:00,106.18,106.18,105.92,105.97,97548.0,98.6383,98.6383,98.3968,98.4432,97548.0
2022-09-29 15:30:00,105.97,106.31,105.89,106.19,137201.0,98.4432,98.7591,98.3689,98.6476,137201.0
2022-09-29 15:35:00,106.2,106.39,106.01,106.33,141891.0,98.6569,98.8334,98.4804,98.7777,141891.0
2022-09-29 15:40:00,106.31,106.51,106.22,106.46,186222.0,98.7591,98.9449,98.6755,98.8984,186222.0
2022-09-29 15:45:00,106.46,106.55,106.31,106.33,193350.0,98.8984,98.982,98.7591,98.7777,193350.0
2022-09-29 15:50:00,106.34,106.5,106.08,106.17,233703.0,98.7869,98.9356,98.5454,98.629,233703.0
2022-09-29 15:55:00,106.18,106.4,105.99,106.17,501614.0,98.6383,98.8427,98.4618,98.629,501614.0
2022-09-30 09:30:00,106.06,106.7,106.06,106.47,195032.0,98.5268,99.1214,98.5268,98.9077,195032.0
2022-09-30 09:35:00,106.49,106.66,105.77,106.05,79303.0,98.9263,99.0842,98.2574,98.5175,79303.0
2022-09-30 09:40:00,106.05,106.47,105.81,105.87,101613.0,98.5175,98.9077,98.2946,98.3503,101613.0
2022-09-30 09:45:00,105.86,106.28,105.75,106.15,105024.0,98.341,98.7312,98.2389,98.6104,105024.0
2022-09-30 09:50:00,106.17,106.55,106.1,106.53,67381.0,98.629,98.982,98.564,98.9635,67381.0
2022-09-30 09:55:00,106.55,106.95,106.51,106.88,123252.0,98.982,99.3536,98.9449,99.2886,123252.0
2022-09-30 10:00:00,106.91,107.02,106.56,106.61,108939.0,99.3165,99.4186,98.9913,99.0378,108939.0
2022-09-30 10:05:00,106.62,106.73,106.34,106.68,67453.0,99.0471,99.1492,98.7869,99.1028,67453.0
2022-09-30 10:10:00,106.71,106.9,106.46,106.75,61263.0,99.1307,99.3072,98.8984,99.1678,61263.0
2022-09-30 10:15:00,106.7,106.85,106.23,106.44,111476.0,99.1214,99.2607,98.6848,98.8798,111476.0
2022-09-30 10:20:00,106.43,106.48,106.14,106.27,122255.0,98.8706,98.917,98.6012,98.7219,122255.0
2022-09-30 10:25:00,106.29,106.56,106.19,106.42,80337.0,98.7405,98.9913,98.6476,98.8613,80337.0
2022-09-30 10:30:00,106.44,106.81,106.42,106.74,107020.0,98.8798,99.2236,98.8613,99.1585,107020.0
2022-09-30 10:35:00,106.75,106.97,106.69,106.76,163969.0,99.1678,99.3722,99.1121,99.1771,163969.0
2022-09-30 10:40:00,106.76,106.84,106.61,106.71,208640.0,99.1771,99.2514,99.0378,99.1307,208640.0
2022-09-30 10:45:00,106.71,106.8,106.55,106.66,216931.0,99.1307,99.2143,98.982,99.0842,216931.0
2022-09-30 10:50:00,106.65,106.84,106.6,106.78,98242.0,99.0749,99.2514,99.0285,99.1957,98242.0
2022-09-30 10:55:00,106.78,106.87,106.63,106.71,88268.0,99.1957,99.2793,99.0564,99.1307,88268.0
2022-09-30 11:00:00,106.72,107.0,106.5,106.94,120977.0,99.14,99.4001,98.9356,99.3443,120977.0
2022-09-30 11:05:00,106.95,107.47,106.89,107.4,103285.0,99.3536,99.8367,99.2979,99.7717,103285.0
2022-09-30 11:10:00,107.42,107.57,107.35,107.55,84835.0,99.7902,99.9296,99.7252,99.911,84835.0
2022-09-30 11:15:00,107.55,107.62,107.25,107.31,58385.0,99.911,99.976,99.6323,99.6881,58385.0
2022-09-30 11:20:00,107.31,107.38,107.21,107.24,58306.0,99.6881,99.7531,99.5952,99.623,58306.0
2022-09-30 11:25:00,107.25,107.34,107.04,107.06,76035.0,99.6323,99.7159,99.4372,99.4558,76035.0
2022-09-30 11:30:00,107.06,107.15,106.91,106.96,65790.0,99.4558,99.5394,99.3165,99.3629,65790.0
2022-09-30 11:35:00,106.97,107.02,106.81,106.84,52887.0,99.3722,99.4186,99.2236,99.2514,52887.0
2022-09-30 11:40:00,106.85,106.85,106.21,106.27,108390.0,99.2607,99.2607,98.6662,98.7219,108390.0
2022-09-30 11:45:00,106.25,106.33,106.0,106.14,142875.0,98.7033,98.7777,98.4711,98.6012,142875.0
2022-09-30 11:50:00,106.12,106.12,105.92,106.03,114664.0,98.5826,98.5826,98.3968,98.499,114664.0
2022-09-30 11:55:00,106.04,106.04,105.85,105.92,72663.0,98.5083,98.5083,98.3318,98.3968,72663.0
2022-09-30 12:00:00,105.94,105.94,105.61,105.65,82215.0,98.4154,98.4154,98.1088,98.146,82215.0
2022-09-30 12:05:00,105.66,105.85,105.5,105.5,85744.0,98.1552,98.3318,98.0066,98.0066,85744.0
2022-09-30 12:10:00,105.48,105.69,105.47,105.55,89061.0,97.988,98.1831,97.9787,98.0531,89061.0
2022-09-30 12:15:00,105.56,105.78,105.55,105.67,65146.0,98.0623,98.2667,98.0531,98.1645,65146.0
2022-09-30 12:20:00,105.66,105.7,105.42,105.61,62777.0,98.1552,98.1924,97.9323,98.1088,62777.0
2022-09-30 12:25:00,105.61,105.8,105.56,105.56,101895.0,98.1088,98.2853,98.0623,98.0623,101895.0
2022-09-30 12:30:00,105.56,105.73,105.53,105.69,64836.0,98.0623,98.2203,98.0345,98.1831,64836.0
2022-09-30 12:35:00,105.68,105.98,105.63,105.92,71844.0,98.1738,98.4525,98.1274,98.3968,71844.0
2022-09-30 12:40:00,105.92,105.93,105.77,105.81,68994.0,98.3968,98.4061,98.2574,98.2946,68994.0
2022-09-30 12:45:00,105.83,106.0,105.81,105.95,53257.0,98.3132,98.4711,98.2946,98.4246,53257.0
2022-09-30 12:50:00,105.96,106.02,105.75,105.75,59554.0,98.4339,98.4897,98.2389,98.2389,59554.0
2022-09-30 12:55:00,105.76,105.88,105.75,105.8,35354.0,98.2481,98.3596,98.2389,98.2853,35354.0
2022-09-30 13:00:00,105.8,105.84,105.64,105.76,49691.0,98.2853,98.3225,98.1367,98.2481,49691.0
2022-09-30 13:05:00,105.75,105.89,105.71,105.85,36496.0,98.2389,98.3689,98.2017,98.3318,36496.0
2022-09-30 13:10:00,105.85,106.02,105.83,105.84,29115.0,98.3318,98.4897,98.3132,98.3225,29115.0
2022-09-30 13:15:00,105.84,105.93,105.72,105.78,46874.0,98.3225,98.4061,98.211,98.2667,46874.0
2022-09-30 13:20:00,105.78,106.05,105.78,106.02,59598.0,98.2667,98.5175,98.2667,98.4897,59598.0
2022-09-30 13:25:00,106.02,106.26,105.97,106.14,133987.0,98.4897,98.7126,98.4432,98.6012,133987.0
2022-09-30 13:30:00,106.11,106.23,105.9,105.92,90667.0,98.5733,98.6848,98.3782,98.3968,90667.0
2022-09-30 13:35:00,105.87,105.9,105.63,105.68,58828.0,98.3503,98.3782,98.1274,98.1738,58828.0
2022-09-30 13:40:00,105.67,105.77,105.52,105.57,69320.0,98.1645,98.2574,98.0252,98.0716,69320.0
2022-09-30 13:45:00,105.54,105.6,105.49,105.5,35082.0,98.0438,98.0995,97.9973,98.0066,35082.0
2022-09-30 13:50:00,105.49,105.7,105.44,105.56,56540.0,97.9973,98.1924,97.9509,98.0623,56540.0
2022-09-30 13:55:00,105.57,105.68,105.49,105.5,35819.0,98.0716,98.1738,97.9973,98.0066,35819.0
2022-09-30 14:00:00,105.49,105.55,105.32,105.44,61383.0,97.9973,98.0531,97.8394,97.9509,61383.0
2022-09-30 14:05:00,105.43,105.62,105.35,105.54,60730.0,97.9416,98.1181,97.8673,98.0438,60730.0
2022-09-30 14:10:00,105.54,105.72,105.53,105.61,49268.0,98.0438,98.211,98.0345,98.1088,49268.0
2022-09-30 14:15:00,105.59,105.75,105.54,105.58,70282.0,98.0902,98.2389,98.0438,98.0809,70282.0
2022-09-30 14:20:00,105.58,105.7,105.44,105.46,80215.0,98.0809,98.1924,97.9509,97.9695,80215.0
2022-09-30 14:25:00,105.45,105.45,105.24,105.35,90646.0,97.9602,97.9602,97.7651,97.8673,90646.0
2022-09-30 14:30:00,105.33,105.48,105.23,105.39,93423.0,97.8487,97.988,97.7558,97.9044,93423.0
2022-09-30 14:35:00,105.4,105.5,105.32,105.47,70782.0,97.9137,98.0066,97.8394,97.9787,70782.0
2022-09-30 14:40:00,105.46,105.48,105.27,105.37,227987.0,97.9695,97.988,97.7929,97.8858,227987.0
2022-09-30 14:45:00,105.38,105.39,104.97,105.19,103530.0,97.8951,97.9044,97.5143,97.7186,103530.0
2022-09-30 14:50:00,105.23,105.3,105.1,105.11,77411.0,97.7558,97.8208,97.635,97.6443,77411.0
2022-09-30 14:55:00,105.1,105.1,104.91,104.99,65097.0,97.635,97.635,97.4585,97.5328,65097.0
2022-09-30 15:00:00,104.98,105.45,104.96,105.27,99368.0,97.5235,97.9602,97.505,97.7929,99368.0
2022-09-30 15:05:00,105.26,105.36,105.03,105.11,70014.0,97.7837,97.8766,97.57,97.6443,70014.0
2022-09-30 15:10:00,105.11,105.24,104.83,104.9,90703.0,97.6443,97.7651,97.3842,97.4492,90703.0
2022-09-30 15:15:00,104.89,105.07,104.77,105.05,92625.0,97.4399,97.6072,97.3285,97.5886,92625.0
2022-09-30 15:20:00,105.06,105.06,104.85,105.02,80211.0,97.5979,97.5979,97.4028,97.5607,80211.0
2022-09-30 15:25:00,105.02,105.21,104.82,105.19,126229.0,97.5607,97.7372,97.3749,97.7186,126229.0
2022-09-30 15:30:00,105.21,105.39,104.94,105.03,154289.0,97.7372,97.9044,97.4864,97.57,154289.0
2022-09-30 15:35:00,105.03,105.23,104.9,105.03,159873.0,97.57,97.7558,97.4492,97.57,159873.0
2022-09-30 15:40:00,105.02,105.19,105.02,105.12,139144.0,97.5607,97.7186,97.5607,97.6536,139144.0
2022-09-30 15:45:00,105.11,105.24,104.98,105.09,192256.0,97.6443,97.7651,97.5235,97.6257,192256.0
2022-09-30 15:50:00,105.0,105.11,104.65,104.69,409858.0,97.5421,97.6443,97.217,97.2541,409858.0
2022-09-30 15:55:00,104.7,104.78,104.4,104.65,1126149.0,97.2634,97.3378,96.9847,97.217,1126149.0
2022-10-03 09:30:00,105.62,106.22,105.22,105.29,333931.0,98.1181,98.6755,97.7465,97.8115,333931.0
2022-10-03 09:35:00,105.27,105.34,104.72,104.77,107878.0,97.7929,97.858,97.282,97.3285,107878.0
2022-10-03 09:40:00,104.77,105.16,104.46,105.08,193267.0,97.3285,97.6908,97.0405,97.6164,193267.0
2022-10-03 09:45:00,105.06,105.66,105.02,105.64,129262.0,97.5979,98.1552,97.5607,98.1367,129262.0
2022-10-03 09:50:00,105.64,105.7,105.23,105.29,97882.0,98.1367,98.1924,97.7558,97.8115,97882.0
2022-10-03 09:55:00,105.27,105.46,104.86,105.16,110561.0,97.7929,97.9695,97.4121,97.6908,110561.0
2022-10-03 10:00:00,105.21,105.68,105.12,105.54,120228.0,97.7372,98.1738,97.6536,98.0438,120228.0
2022-10-03 10:05:00,105.57,106.02,105.57,105.76,117945.0,98.0716,98.4897,98.0716,98.2481,117945.0
2022-10-03 10:10:00,105.78,106.32,105.74,106.24,100050.0,98.2667,98.7684,98.2296,98.6941,100050.0
2022-10-03 10:15:00,106.25,106.61,106.09,106.53,109691.0,98.7033,99.0378,98.5547,98.9635,109691.0
2022-10-03 10:20:00,106.53,106.75,106.44,106.73,109906.0,98.9635,99.1678,98.8798,99.1492,109906.0
2022-10-03 10:25:00,106.75,106.91,106.59,106.79,74269.0,99.1678,99.3165,99.0192,99.205,74269.0
2022-10-03 10:30:00,106.82,106.85,106.63,106.79,115173.0,99.2329,99.2607,99.0564,99.205,115173.0
2022-10-03 10:35:00,106.79,106.97,106.73,106.8,107765.0,99.205,99.3722,99.1492,99.2143,107765.0
2022-10-03 10:40:00,106.8,106.93,106.65,106.85,102166.0,99.2143,99.335,99.0749,99.2607,102166.0
2022-10-03 10:45:00,106.87,107.25,106.86,107.12,192260.0,99.2793,99.6323,99.27,99.5115,192260.0
2022-10-03 10:50:00,107.13,107.21,106.98,107.17,88940.0,99.5208,99.5952,99.3815,99.558,88940.0
2022-10-03 10:55:00,107.18,107.31,107.02,107.05,95044.0,99.5673,99.6881,99.4186,99.4465,95044.0
2022-10-03 11:00:00,107.02,107.04,106.82,106.84,66587.0,99.4186,99.4372,99.2329,99.2514,66587.0
2022-10-03 11:05:00,106.84,107.31,106.79,107.22,132103.0,99.2514,99.6881,99.205,99.6044,132103.0
2022-10-03 11:10:00,107.24,107.35,107.04,107.15,48331.0,99.623,99.7252,99.4372,99.5394,48331.0
2022-10-03 11:15:00,107.15,107.17,106.95,106.98,107065.0,99.5394,99.558,99.3536,99.3815,107065.0
2022-10-03 11:20:00,106.97,107.16,106.85,107.15,68519.0,99.3722,99.5487,99.2607,99.5394,68519.0
2022-10-03 11:25:00,107.16,107.16,106.92,106.95,51045.0,99.5487,99.5487,99.3258,99.3536,51045.0
2022-10-03 11:30:00,106.97,107.22,106.96,107.13,54502.0,99.3722,99.6044,99.3629,99.5208,54502.0
2022-10-03 11:35:00,107.14,107.16,106.88,107.01,54346.0,99.5301,99.5487,99.2886,99.4094,54346.0
2022-10-03 11:40:00,107.01,107.04,106.8,106.82,123260.0,99.4094,99.4372,99.2143,99.2329,123260.0
2022-10-03 11:45:00,106.81,107.08,106.8,107.07,35611.0,99.2236,99.4744,99.2143,99.4651,35611.0
2022-10-03 11:50:00,107.08,107.17,107.02,107.02,59726.0,99.4744,99.558,99.4186,99.4186,59726.0
2022-10-03 11:55:00,107.02,107.08,106.93,106.93,53272.0,99.4186,99.4744,99.335,99.335,53272.0
2022-10-03 12:00:00,106.92,107.24,106.91,107.2,45426.0,99.3258,99.623,99.3165,99.5859,45426.0
2022-10-03 12:05:00,107.22,107.23,107.09,107.23,39330.0,99.6044,99.6137,99.4837,99.6137,39330.0
2022-10-03 12:10:00,107.22,107.27,107.11,107.15,79153.0,99.6044,99.6509,99.5023,99.5394,79153.0
2022-10-03 12:15:00,107.13,107.31,107.09,107.13,51123.0,99.5208,99.6881,99.4837,99.5208,51123.0
2022-10-03 12:20:00,107.14,107.15,106.86,107.13,69208.0,99.5301,99.5394,99.27,99.5208,69208.0
2022-10-03 12:25:00,107.11,107.22,106.83,106.94,128214.0,99.5023,99.6044,99.2421,99.3443,128214.0
2022-10-03 12:30:00,106.93,106.96,106.7,106.93,77161.0,99.335,99.3629,99.1214,99.335,77161.0
2022-10-03 12:35:00,106.93,106.96,106.73,106.85,45911.0,99.335,99.3629,99.1492,99.2607,45911.0
2022-10-03 12:40:00,106.86,106.92,106.75,106.81,33542.0,99.27,99.3258,99.1678,99.2236,33542.0
2022-10-03 12:45:00,106.81,106.99,106.71,106.98,53603.0,99.2236,99.3908,99.1307,99.3815,53603.0
2022-10-03 12:50:00,106.98,107.08,106.83,106.95,82311.0,99.3815,99.4744,99.2421,99.3536,82311.0
2022-10-03 12:55:00,106.95,107.11,106.86,107.1,48083.0,99.3536,99.5023,99.27,99.493,48083.0
2022-10-03 13:00:00,107.09,107.12,106.91,106.99,43676.0,99.4837,99.5115,99.3165,99.3908,43676.0
2022-10-03 13:05:00,107.0,107.17,106.89,107.17,91543.0,99.4001,99.558,99.2979,99.558,91543.0
2022-10-03 13:10:00,107.18,107.18,106.96,107.02,65044.0,99.5673,99.5673,99.3629,99.4186,65044.0
2022-10-03 13:15:00,107.02,107.1,106.92,107.07,46875.0,99.4186,99.493,99.3258,99.4651,46875.0
2022-10-03 13:20:00,107.06,107.28,107.01,107.18,77100.0,99.4558,99.6602,99.4094,99.5673,77100.0
2022-10-03 13:25:00,107.21,107.31,107.15,107.21,56792.0,99.5952,99.6881,99.5394,99.5952,56792.0
2022-10-03 13:30:00,107.2,107.45,107.14,107.43,80734.0,99.5859,99.8181,99.5301,99.7995,80734.0
2022-10-03 13:35:00,107.43,107.45,107.3,107.35,102481.0,99.7995,99.8181,99.6788,99.7252,102481.0
2022-10-03 13:40:00,107.36,107.49,107.35,107.38,76672.0,99.7345,99.8553,99.7252,99.7531,76672.0
2022-10-03 13:45:00,107.37,107.58,107.35,107.55,140304.0,99.7438,99.9389,99.7252,99.911,140304.0
2022-10-03 13:50:00,107.54,107.55,107.43,107.44,83479.0,99.9017,99.911,99.7995,99.8088,83479.0
2022-10-03 13:55:00,107.44,107.44,107.32,107.35,49762.0,99.8088,99.8088,99.6973,99.7252,49762.0
2022-10-03 14:00:00,107.36,107.49,107.32,107.47,37391.0,99.7345,99.8553,99.6973,99.8367,37391.0
2022-10-03 14:05:00,107.45,107.62,107.44,107.51,39640.0,99.8181,99.976,99.8088,99.8738,39640.0
2022-10-03 14:10:00,107.52,107.79,107.51,107.75,107799.0,99.8831,100.134,99.8738,100.0968,107799.0
2022-10-03 14:15:00,107.75,107.8,107.67,107.77,75514.0,100.0968,100.1432,100.0225,100.1154,75514.0
2022-10-03 14:20:00,107.77,107.92,107.72,107.89,69917.0,100.1154,100.2547,100.0689,100.2269,69917.0
2022-10-03 14:25:00,107.89,107.93,107.72,107.88,109168.0,100.2269,100.264,100.0689,100.2176,109168.0
2022-10-03 14:30:00,107.87,108.17,107.85,108.16,209891.0,100.2083,100.487,100.1897,100.4777,209891.0
2022-10-03 14:35:00,108.17,108.18,107.89,107.95,89493.0,100.487,100.4963,100.2269,100.2826,89493.0
2022-10-03 14:40:00,107.94,108.04,107.91,108.03,50823.0,100.2733,100.3662,100.2454,100.3569,50823.0
2022-10-03 14:45:00,108.03,108.16,108.01,108.09,93498.0,100.3569,100.4777,100.3383,100.4127,93498.0
2022-10-03 14:50:00,108.1,108.23,108.08,108.22,106145.0,100.4219,100.5427,100.4034,100.5334,106145.0
2022-10-03 14:55:00,108.22,108.36,108.18,108.23,82440.0,100.5334,100.6635,100.4963,100.5427,82440.0
2022-10-03 15:00:00,108.24,108.24,108.02,108.12,86551.0,100.552,100.552,100.3476,100.4405,86551.0
2022-10-03 15:05:00,108.12,108.19,107.88,107.9,133558.0,100.4405,100.5055,100.2176,100.2361,133558.0
2022-10-03 15:10:00,107.89,107.91,107.77,107.85,85661.0,100.2269,100.2454,100.1154,100.1897,85661.0
2022-10-03 15:15:00,107.86,107.86,107.68,107.8,101188.0,100.199,100.199,100.0318,100.1432,101188.0
2022-10-03 15:20:00,107.79,107.91,107.76,107.88,76612.0,100.134,100.2454,100.1061,100.2176,76612.0
2022-10-03 15:25:00,107.88,108.0,107.85,107.88,83998.0,100.2176,100.329,100.1897,100.2176,83998.0
2022-10-03 15:30:00,107.88,107.98,107.73,107.83,105884.0,100.2176,100.3105,100.0782,100.1711,105884.0
2022-10-03 15:35:00,107.83,107.92,107.74,107.8,127156.0,100.1711,100.2547,100.0875,100.1432,127156.0
2022-10-03 15:40:00,107.79,107.85,107.64,107.68,108163.0,100.134,100.1897,99.9946,100.0318,108163.0
2022-10-03 15:45:00,107.68,107.85,107.6,107.74,126575.0,100.0318,100.1897,99.9575,100.0875,126575.0
2022-10-03 15:50:00,107.74,107.82,107.59,107.81,349887.0,100.0875,100.1618,99.9482,100.1525,349887.0
2022-10-03 15:55:00,107.81,107.81,107.51,107.73,514872.0,100.1525,100.1525,99.8738,100.0782,514872.0
2022-10-04 09:30:00,110.61,110.69,109.86,110.38,478493.0,102.7537,102.828,102.0569,102.54,478493.0
2022-10-04 09:35:00,110.34,110.78,110.22,110.76,217456.0,102.5028,102.9116,102.3914,102.893,217456.0
2022-10-04 09:40:00,110.76,111.39,110.64,111.31,279650.0,102.893,103.4783,102.7815,103.4039,279650.0
2022-10-04 09:45:00,111.33,111.66,111.08,111.56,230639.0,103.4225,103.7291,103.1903,103.6362,230639.0
2022-10-04 09:50:00,111.58,111.58,111.12,111.28,122512.0,103.6548,103.6548,103.2274,103.3761,122512.0
2022-10-04 09:55:00,111.33,111.76,111.15,111.74,162357.0,103.4225,103.822,103.2553,103.8034,162357.0
2022-10-04 10:00:00,111.75,112.14,111.71,112.07,335850.0,103.8127,104.175,103.7755,104.11,335850.0
2022-10-04 10:05:00,112.07,112.26,111.55,111.61,142459.0,104.11,104.2865,103.6269,103.6826,142459.0
2022-10-04 10:10:00,111.61,111.61,111.32,111.51,179600.0,103.6826,103.6826,103.4132,103.5897,179600.0
2022-10-04 10:15:00,111.51,111.55,111.33,111.43,101499.0,103.5897,103.6269,103.4225,103.5154,101499.0
2022-10-04 10:20:00,111.41,111.52,111.24,111.33,159812.0,103.4968,103.599,103.3389,103.4225,159812.0
2022-10-04 10:25:00,111.33,111.61,111.17,111.43,121047.0,103.4225,103.6826,103.2739,103.5154,121047.0
2022-10-04 10:30:00,111.41,111.71,111.4,111.66,84858.0,103.4968,103.7755,103.4875,103.7291,84858.0
2022-10-04 10:35:00,111.67,111.75,111.54,111.62,90180.0,103.7384,103.8127,103.6176,103.6919,90180.0
2022-10-04 10:40:00,111.6,111.91,111.56,111.66,93944.0,103.6733,103.9613,103.6362,103.7291,93944.0
2022-10-04 10:45:00,111.65,111.82,111.57,111.67,99335.0,103.7198,103.8777,103.6455,103.7384,99335.0
2022-10-04 10:50:00,111.65,111.92,111.39,111.88,96649.0,103.7198,103.9706,103.4783,103.9335,96649.0
2022-10-04 10:55:00,111.9,112.13,111.8,112.09,94963.0,103.952,104.1657,103.8591,104.1285,94963.0
2022-10-04 11:00:00,112.1,112.16,111.91,112.02,67405.0,104.1378,104.1936,103.9613,104.0635,67405.0
2022-10-04 11:05:00,112.01,112.26,112.01,112.09,133372.0,104.0542,104.2865,104.0542,104.1285,133372.0
2022-10-04 11:10:00,112.08,112.11,111.82,111.91,134852.0,104.1193,104.1471,103.8777,103.9613,134852.0
2022-10-04 11:15:00,111.92,112.19,111.9,112.19,161952.0,103.9706,104.2214,103.952,104.2214,161952.0
2022-10-04 11:20:00,112.18,112.42,112.13,112.37,125545.0,104.2121,104.4351,104.1657,104.3887,125545.0
2022-10-04 11:25:00,112.37,112.62,112.32,112.62,130546.0,104.3887,104.6209,104.3422,104.6209,130546.0
2022-10-04 11:30:00,112.62,112.7,112.34,112.4,202947.0,104.6209,104.6952,104.3608,104.4165,202947.0
2022-10-04 11:35:00,112.43,112.62,112.42,112.45,76911.0,104.4444,104.6209,104.4351,104.463,76911.0
2022-10-04 11:40:00,112.49,112.5,112.28,112.31,90294.0,104.5001,104.5094,104.305,104.3329,90294.0
2022-10-04 11:45:00,112.31,112.64,112.29,112.61,87755.0,104.3329,104.6395,104.3143,104.6116,87755.0
2022-10-04 11:50:00,112.62,112.7,112.54,112.63,73248.0,104.6209,104.6952,104.5466,104.6302,73248.0
2022-10-04 11:55:00,112.62,112.79,112.57,112.76,76433.0,104.6209,104.7788,104.5744,104.751,76433.0
2022-10-04 12:00:00,112.76,112.85,112.58,112.63,81980.0,104.751,104.8346,104.5837,104.6302,81980.0
2022-10-04 12:05:00,112.64,112.7,112.38,112.41,138093.0,104.6395,104.6952,104.3979,104.4258,138093.0
2022-10-04 12:10:00,112.41,112.78,112.35,112.78,150295.0,104.4258,104.7695,104.3701,104.7695,150295.0
2022-10-04 12:15:00,112.79,112.85,112.66,112.74,78291.0,104.7788,104.8346,104.6581,104.7324,78291.0
2022-10-04 12:20:00,112.75,112.79,112.64,112.78,124360.0,104.7417,104.7788,104.6395,104.7695,124360.0
2022-10-04 12:25:00,112.77,112.99,112.72,112.84,109101.0,104.7602,104.9646,104.7138,104.8253,109101.0
2022-10-04 12:30:00,112.84,112.99,112.74,112.79,97923.0,104.8253,104.9646,104.7324,104.7788,97923.0
2022-10-04 12:35:00,112.78,112.88,112.73,112.82,59383.0,104.7695,104.8624,104.7231,104.8067,59383.0
2022-10-04 12:40:00,112.8,112.8,112.5,112.53,63499.0,104.7881,104.7881,104.5094,104.5373,63499.0
2022-10-04 12:45:00,112.52,112.57,112.28,112.32,67076.0,104.528,104.5744,104.305,104.3422,67076.0
2022-10-04 12:50:00,112.32,112.38,112.19,112.26,106968.0,104.3422,104.3979,104.2214,104.2865,106968.0
2022-10-04 12:55:00,112.26,112.44,112.21,112.43,59538.0,104.2865,104.4537,104.24,104.4444,59538.0
2022-10-04 13:00:00,112.43,112.54,112.31,112.45,64404.0,104.4444,104.5466,104.3329,104.463,64404.0
2022-10-04 13:05:00,112.45,112.47,112.22,112.28,72698.0,104.463,104.4816,104.2493,104.305,72698.0
2022-10-04 13:10:00,112.28,112.35,112.15,112.15,73771.0,104.305,104.3701,104.1843,104.1843,73771.0
2022-10-04 13:15:00,112.16,112.16,111.87,111.89,70484.0,104.1936,104.1936,103.9242,103.9427,70484.0
2022-10-04 13:20:00,111.87,112.02,111.79,111.91,81106.0,103.9242,104.0635,103.8498,103.9613,81106.0
2022-10-04 13:25:00,111.93,112.18,111.92,112.13,73248.0,103.9799,104.2121,103.9706,104.1657,73248.0
2022-10-04 13:30:00,112.13,112.22,111.92,111.94,131379.0,104.1657,104.2493,103.9706,103.9892,131379.0
2022-10-04 13:35:00,111.92,111.97,111.86,111.94,72371.0,103.9706,104.0171,103.9149,103.9892,72371.0
2022-10-04 13:40:00,111.95,111.97,111.81,111.85,117126.0,103.9985,104.0171,103.8684,103.9056,117126.0
2022-10-04 13:45:00,111.86,112.0,111.83,111.97,79450.0,103.9149,104.0449,103.887,104.0171,79450.0
2022-10-04 13:50:00,111.97,112.23,111.97,112.09,67156.0,104.0171,104.2586,104.0171,104.1285,67156.0
2022-10-04 13:55:00,112.1,112.28,112.06,112.09,121815.0,104.1378,104.305,104.1007,104.1285,121815.0
2022-10-04 14:00:00,112.1,112.32,112.01,112.31,72566.0,104.1378,104.3422,104.0542,104.3329,72566.0
2022-10-04 14:05:00,112.32,112.47,112.31,112.39,57753.0,104.3422,104.4816,104.3329,104.4072,57753.0
2022-10-04 14:10:00,112.43,112.43,112.17,112.24,74468.0,104.4444,104.4444,104.2029,104.2679,74468.0
2022-10-04 14:15:00,112.23,112.44,112.22,112.29,56415.0,104.2586,104.4537,104.2493,104.3143,56415.0
2022-10-04 14:20:00,112.27,112.4,112.27,112.37,41364.0,104.2958,104.4165,104.2958,104.3887,41364.0
2022-10-04 14:25:00,112.36,112.38,112.06,112.1,58425.0,104.3794,104.3979,104.1007,104.1378,58425.0
2022-10-04 14:30:00,112.09,112.33,112.02,112.27,75542.0,104.1285,104.3515,104.0635,104.2958,75542.0
2022-10-04 14:35:00,112.28,112.34,112.16,112.34,119663.0,104.305,104.3608,104.1936,104.3608,119663.0
2022-10-04 14:40:00,112.33,112.5,112.28,112.37,81671.0,104.3515,104.5094,104.305,104.3887,81671.0
2022-10-04 14:45:00,112.36,112.57,112.27,112.52,53713.0,104.3794,104.5744,104.2958,104.528,53713.0
2022-10-04 14:50:00,112.53,112.7,112.52,112.64,185400.0,104.5373,104.6952,104.528,104.6395,185400.0
2022-10-04 14:55:00,112.63,112.67,112.46,112.47,59993.0,104.6302,104.6673,104.4723,104.4816,59993.0
2022-10-04 15:00:00,112.47,112.52,112.25,112.33,59017.0,104.4816,104.528,104.2772,104.3515,59017.0
2022-10-04 15:05:00,112.32,112.34,112.11,112.12,68910.0,104.3422,104.3608,104.1471,104.1564,68910.0
2022-10-04 15:10:00,112.13,112.15,111.92,112.09,85798.0,104.1657,104.1843,103.9706,104.1285,85798.0
2022-10-04 15:15:00,112.09,112.24,112.07,112.13,78191.0,104.1285,104.2679,104.11,104.1657,78191.0
2022-10-04 15:20:00,112.13,112.2,112.02,112.19,111080.0,104.1657,104.2307,104.0635,104.2214,111080.0
2022-10-04 15:25:00,112.19,112.41,112.15,112.26,93606.0,104.2214,104.4258,104.1843,104.2865,93606.0
2022-10-04 15:30:00,112.25,112.32,112.11,112.21,108389.0,104.2772,104.3422,104.1471,104.24,108389.0
2022-10-04 15:35:00,112.22,112.66,112.21,112.57,177090.0,104.2493,104.6581,104.24,104.5744,177090.0
2022-10-04 15:40:00,112.56,112.57,112.29,112.34,196432.0,104.5652,104.5744,104.3143,104.3608,196432.0
2022-10-04 15:45:00,112.34,112.51,112.29,112.47,230189.0,104.3608,104.5187,104.3143,104.4816,230189.0
2022-10-04 15:50:00,112.46,112.75,112.39,112.75,321231.0,104.4723,104.7417,104.4072,104.7417,321231.0
2022-10-04 15:55:00,112.74,112.85,112.57,112.8,791178.0,104.7324,104.8346,104.5744,104.7881,791178.0
2022-10-05 09:30:00,109.75,110.49,109.64,109.79,330879.0,102.8783,103.572,102.7752,102.9158,330879.0
2022-10-05 09:35:00,109.78,110.4,109.78,110.1,219821.0,102.9065,103.4876,102.9065,103.2064,219821.0
2022-10-05 09:40:00,110.05,110.16,109.65,109.93,225389.0,103.1595,103.2627,102.7846,103.0471,225389.0
2022-10-05 09:45:00,109.93,110.45,109.87,110.28,184129.0,103.0471,103.5345,102.9908,103.3751,184129.0
2022-10-05 09:50:00,110.25,110.54,110.14,110.3,161650.0,103.347,103.6189,103.2439,103.3939,161650.0
2022-10-05 09:55:00,110.3,110.8,110.29,110.4,109297.0,103.3939,103.8626,103.3845,103.4876,109297.0
2022-10-05 10:00:00,110.38,110.5,109.66,109.78,208271.0,103.4689,103.5814,102.794,102.9065,208271.0
2022-10-05 10:05:00,109.77,109.82,109.51,109.54,81200.0,102.8971,102.9439,102.6534,102.6815,81200.0
2022-10-05 10:10:00,109.57,109.94,109.47,109.77,92359.0,102.7096,103.0564,102.6159,102.8971,92359.0
2022-10-05 10:15:00,109.76,109.91,109.59,109.65,76757.0,102.8877,103.0283,102.7283,102.7846,76757.0
2022-10-05 10:20:00,109.69,109.89,109.36,109.36,129216.0,102.8221,103.0096,102.5128,102.5128,129216.0
2022-10-05 10:25:00,109.36,109.8,109.29,109.74,295879.0,102.5128,102.9252,102.4471,102.869,295879.0
2022-10-05 10:30:00,109.72,109.76,109.1,109.11,112729.0,102.8502,102.8877,102.269,102.2784,112729.0
2022-10-05 10:35:00,109.12,109.37,109.12,109.32,53367.0,102.2878,102.5221,102.2878,102.4753,53367.0
2022-10-05 10:40:00,109.32,109.46,109.16,109.16,60688.0,102.4753,102.6065,102.3253,102.3253,60688.0
2022-10-05 10:45:00,109.15,109.34,109.05,109.11,90334.0,102.3159,102.494,102.2222,102.2784,90334.0
2022-10-05 10:50:00,109.09,109.16,108.92,109.12,50155.0,102.2597,102.3253,102.1003,102.2878,50155.0
2022-10-05 10:55:00,109.13,109.13,108.87,108.92,79680.0,102.2972,102.2972,102.0534,102.1003,79680.0
2022-10-05 11:00:00,108.91,109.18,108.87,109.12,75288.0,102.0909,102.344,102.0534,102.2878,75288.0
2022-10-05 11:05:00,109.12,109.15,108.91,108.93,87575.0,102.2878,102.3159,102.0909,102.1097,87575.0
2022-10-05 11:10:00,108.93,109.18,108.83,109.18,64816.0,102.1097,102.344,102.0159,102.344,64816.0
2022-10-05 11:15:00,109.18,109.55,109.11,109.53,64805.0,102.344,102.6909,102.2784,102.6721,64805.0
2022-10-05 11:20:00,109.53,109.63,109.43,109.59,71149.0,102.6721,102.7658,102.5784,102.7283,71149.0
2022-10-05 11:25:00,109.58,109.66,109.42,109.52,88534.0,102.719,102.794,102.569,102.6627,88534.0
2022-10-05 11:30:00,109.51,109.66,109.39,109.63,74377.0,102.6534,102.794,102.5409,102.7658,74377.0
2022-10-05 11:35:00,109.59,109.94,109.56,109.93,70620.0,102.7283,103.0564,102.7002,103.0471,70620.0
2022-10-05 11:40:00,109.92,109.93,109.7,109.73,94157.0,103.0377,103.0471,102.8315,102.8596,94157.0
2022-10-05 11:45:00,109.74,109.82,109.64,109.66,56173.0,102.869,102.9439,102.7752,102.794,56173.0
2022-10-05 11:50:00,109.67,109.7,109.52,109.58,41253.0,102.8033,102.8315,102.6627,102.719,41253.0
2022-10-05 11:55:00,109.59,109.67,109.54,109.6,45501.0,102.7283,102.8033,102.6815,102.7377,45501.0
2022-10-05 12:00:00,109.61,109.62,109.39,109.45,47439.0,102.7471,102.7565,102.5409,102.5971,47439.0
2022-10-05 12:05:00,109.49,110.03,109.49,109.89,86915.0,102.6346,103.1408,102.6346,103.0096,86915.0
2022-10-05 12:10:00,109.9,110.23,109.88,110.13,58987.0,103.0189,103.3283,103.0002,103.2345,58987.0
2022-10-05 12:15:00,110.16,110.38,110.16,110.18,59407.0,103.2627,103.4689,103.2627,103.2814,59407.0
2022-10-05 12:20:00,110.2,110.22,109.92,109.99,36945.0,103.3002,103.3189,103.0377,103.1033,36945.0
2022-10-05 12:25:00,109.99,110.0,109.79,109.82,30933.0,103.1033,103.1127,102.9158,102.9439,30933.0
2022-10-05 12:30:00,109.82,109.85,109.7,109.7,59753.0,102.9439,102.9721,102.8315,102.8315,59753.0
2022-10-05 12:35:00,109.69,109.87,109.65,109.81,44836.0,102.8221,102.9908,102.7846,102.9346,44836.0
2022-10-05 12:40:00,109.8,109.81,109.64,109.79,32591.0,102.9252,102.9346,102.7752,102.9158,32591.0
2022-10-05 12:45:00,109.79,110.12,109.71,110.12,62510.0,102.9158,103.2252,102.8408,103.2252,62510.0
2022-10-05 12:50:00,110.13,110.17,109.91,110.0,45214.0,103.2345,103.272,103.0283,103.1127,45214.0
2022-10-05 12:55:00,109.99,110.02,109.85,109.87,32309.0,103.1033,103.1314,102.9721,102.9908,32309.0
2022-10-05 13:00:00,109.88,109.98,109.79,109.95,34721.0,103.0002,103.0939,102.9158,103.0658,34721.0
2022-10-05 13:05:00,109.95,110.19,109.92,109.99,41737.0,103.0658,103.2908,103.0377,103.1033,41737.0
2022-10-05 13:10:00,110.01,110.18,110.01,110.18,58496.0,103.1221,103.2814,103.1221,103.2814,58496.0
2022-10-05 13:15:00,110.2,110.44,110.14,110.44,53932.0,103.3002,103.5251,103.2439,103.5251,53932.0
2022-10-05 13:20:00,110.45,110.54,110.31,110.32,75924.0,103.5345,103.6189,103.4033,103.4126,75924.0
2022-10-05 13:25:00,110.31,110.41,110.14,110.3,55433.0,103.4033,103.497,103.2439,103.3939,55433.0
2022-10-05 13:30:00,110.29,110.32,110.09,110.13,54158.0,103.3845,103.4126,103.197,103.2345,54158.0
2022-10-05 13:35:00,110.14,110.31,110.07,110.28,51993.0,103.2439,103.4033,103.1783,103.3751,51993.0
2022-10-05 13:40:00,110.29,110.29,110.06,110.23,78891.0,103.3845,103.3845,103.1689,103.3283,78891.0
2022-10-05 13:45:00,110.23,110.37,110.16,110.26,39694.0,103.3283,103.4595,103.2627,103.3564,39694.0
2022-10-05 13:50:00,110.26,110.29,110.12,110.17,39663.0,103.3564,103.3845,103.2252,103.272,39663.0
2022-10-05 13:55:00,110.18,110.25,110.01,110.04,62177.0,103.2814,103.347,103.1221,103.1502,62177.0
2022-10-05 14:00:00,110.03,110.35,110.02,110.27,56323.0,103.1408,103.4408,103.1314,103.3658,56323.0
2022-10-05 14:05:00,110.29,110.38,110.24,110.31,86169.0,103.3845,103.4689,103.3377,103.4033,86169.0
2022-10-05 14:10:00,110.31,110.47,110.24,110.33,58485.0,103.4033,103.5533,103.3377,103.422,58485.0
2022-10-05 14:15:00,110.35,110.63,110.28,110.56,76738.0,103.4408,103.7032,103.3751,103.6376,76738.0
2022-10-05 14:20:00,110.56,110.6,110.43,110.58,57804.0,103.6376,103.6751,103.5158,103.6564,57804.0
2022-10-05 14:25:00,110.57,110.69,110.43,110.61,108189.0,103.647,103.7595,103.5158,103.6845,108189.0
2022-10-05 14:30:00,110.64,110.65,110.35,110.38,58697.0,103.7126,103.722,103.4408,103.4689,58697.0
2022-10-05 14:35:00,110.37,110.53,110.36,110.46,67782.0,103.4595,103.6095,103.4501,103.5439,67782.0
2022-10-05 14:40:00,110.47,110.6,110.45,110.57,40775.0,103.5533,103.6751,103.5345,103.647,40775.0
2022-10-05 14:45:00,110.57,110.66,110.5,110.53,80887.0,103.647,103.7314,103.5814,103.6095,80887.0
2022-10-05 14:50:00,110.53,110.67,110.46,110.54,80088.0,103.6095,103.7407,103.5439,103.6189,80088.0
2022-10-05 14:55:00,110.55,110.62,110.42,110.6,101043.0,103.6282,103.6939,103.5064,103.6751,101043.0
2022-10-05 15:00:00,110.59,110.9,110.59,110.76,122942.0,103.6657,103.9563,103.6657,103.8251,122942.0
2022-10-05 15:05:00,110.74,110.82,110.54,110.66,122006.0,103.8063,103.8813,103.6189,103.7314,122006.0
2022-10-05 15:10:00,110.65,110.85,110.52,110.85,92136.0,103.722,103.9095,103.6001,103.9095,92136.0
2022-10-05 15:15:00,110.86,110.95,110.78,110.86,58843.0,103.9188,104.0032,103.8438,103.9188,58843.0
2022-10-05 15:20:00,110.84,110.9,110.68,110.8,61354.0,103.9001,103.9563,103.7501,103.8626,61354.0
2022-10-05 15:25:00,110.8,110.83,110.7,110.75,56780.0,103.8626,103.8907,103.7688,103.8157,56780.0
2022-10-05 15:30:00,110.73,110.91,110.71,110.86,77310.0,103.797,103.9657,103.7782,103.9188,77310.0
2022-10-05 15:35:00,110.85,110.92,110.74,110.78,113479.0,103.9095,103.9751,103.8063,103.8438,113479.0
2022-10-05 15:40:00,110.77,110.82,110.7,110.79,102947.0,103.8345,103.8813,103.7688,103.8532,102947.0
2022-10-05 15:45:00,110.78,110.89,110.62,110.66,164311.0,103.8438,103.947,103.6939,103.7314,164311.0
2022-10-05 15:50:00,110.65,110.66,110.33,110.41,320110.0,103.722,103.7314,103.422,103.497,320110.0
2022-10-05 15:55:00,110.4,110.48,110.25,110.43,493055.0,103.4876,103.5626,103.347,103.5158,493055.0
2022-10-06 09:30:00,109.46,109.93,108.96,109.59,229219.0,102.6065,103.0471,102.1378,102.7283,229219.0
2022-10-06 09:35:00,109.53,109.84,109.43,109.71,122251.0,102.6721,102.9627,102.5784,102.8408,122251.0
2022-10-06 09:40:00,109.74,110.19,109.59,109.67,119894.0,102.869,103.2908,102.7283,102.8033,119894.0
2022-10-06 09:45:00,109.67,109.75,109.2,109.35,181311.0,102.8033,102.8783,102.3628,102.5034,181311.0
2022-10-06 09:50:00,109.36,109.92,109.32,109.75,116980.0,102.5128,103.0377,102.4753,102.8783,116980.0
2022-10-06 09:55:00,109.73,109.73,109.32,109.34,100366.0,102.8596,102.8596,102.4753,102.494,100366.0
2022-10-06 10:00:00,109.36,109.36,109.03,109.19,123320.0,102.5128,102.5128,102.2034,102.3534,123320.0
2022-10-06 10:05:00,109.18,109.26,108.9,109.08,108163.0,102.344,102.419,102.0816,102.2503,108163.0
2022-10-06 10:10:00,109.04,109.05,108.7,108.77,131668.0,102.2128,102.2222,101.8941,101.9597,131668.0
2022-10-06 10:15:00,108.78,109.11,108.76,108.97,88915.0,101.9691,102.2784,101.9503,102.1472,88915.0
2022-10-06 10:20:00,108.97,109.08,108.8,109.03,99364.0,102.1472,102.2503,101.9878,102.2034,99364.0
2022-10-06 10:25:00,109.05,109.19,108.64,108.68,112864.0,102.2222,102.3534,101.8378,101.8753,112864.0
2022-10-06 10:30:00,108.64,108.89,108.52,108.57,90581.0,101.8378,102.0722,101.7253,101.7722,90581.0
2022-10-06 10:35:00,108.51,108.81,108.48,108.74,63421.0,101.716,101.9972,101.6878,101.9316,63421.0
2022-10-06 10:40:00,108.73,109.02,108.71,108.83,78295.0,101.9222,102.194,101.9034,102.0159,78295.0
2022-10-06 10:45:00,108.8,109.19,108.74,109.14,71310.0,101.9878,102.3534,101.9316,102.3065,71310.0
2022-10-06 10:50:00,109.15,109.33,109.01,109.31,90233.0,102.3159,102.4846,102.1847,102.4659,90233.0
2022-10-06 10:55:00,109.32,109.47,109.2,109.39,107362.0,102.4753,102.6159,102.3628,102.5409,107362.0
2022-10-06 11:00:00,109.4,109.41,109.04,109.08,80009.0,102.5502,102.5596,102.2128,102.2503,80009.0
2022-10-06 11:05:00,109.08,109.22,108.97,108.99,102709.0,102.2503,102.3815,102.1472,102.1659,102709.0
2022-10-06 11:10:00,108.99,109.06,108.83,108.86,77291.0,102.1659,102.2315,102.0159,102.0441,77291.0
2022-10-06 11:15:00,108.85,109.42,108.83,109.41,92984.0,102.0347,102.569,102.0159,102.5596,92984.0
2022-10-06 11:20:00,109.41,109.55,109.25,109.33,114866.0,102.5596,102.6909,102.4096,102.4846,114866.0
2022-10-06 11:25:00,109.32,109.46,109.2,109.37,65583.0,102.4753,102.6065,102.3628,102.5221,65583.0
2022-10-06 11:30:00,109.37,109.38,109.15,109.24,57326.0,102.5221,102.5315,102.3159,102.4003,57326.0
2022-10-06 11:35:00,109.25,109.42,109.1,109.15,62881.0,102.4096,102.569,102.269,102.3159,62881.0
2022-10-06 11:40:00,109.15,109.28,109.07,109.11,69424.0,102.3159,102.4378,102.2409,102.2784,69424.0
2022-10-06 11:45:00,109.1,109.33,109.06,109.26,67733.0,102.269,102.4846,102.2315,102.419,67733.0
2022-10-06 11:50:00,109.23,109.28,108.98,109.03,184873.0,102.3909,102.4378,102.1565,102.2034,184873.0
2022-10-06 11:55:00,109.03,109.03,108.51,108.54,134241.0,102.2034,102.2034,101.716,101.7441,134241.0
2022-10-06 12:00:00,108.52,108.6,108.28,108.33,83848.0,101.7253,101.8003,101.5004,101.5472,83848.0
2022-10-06 12:05:00,108.32,108.42,108.3,108.34,82350.0,101.5379,101.6316,101.5191,101.5566,82350.0
2022-10-06 12:10:00,108.34,108.42,108.1,108.14,73701.0,101.5566,101.6316,101.3316,101.3691,73701.0
2022-10-06 12:15:00,108.16,108.26,108.06,108.23,59311.0,101.3879,101.4816,101.2941,101.4535,59311.0
2022-10-06 12:20:00,108.23,108.54,108.22,108.5,75482.0,101.4535,101.7441,101.4441,101.7066,75482.0
2022-10-06 12:25:00,108.5,108.64,108.5,108.61,56281.0,101.7066,101.8378,101.7066,101.8097,56281.0
2022-10-06 12:30:00,108.6,108.66,108.46,108.63,46802.0,101.8003,101.8566,101.6691,101.8285,46802.0
2022-10-06 12:35:00,108.63,108.81,108.61,108.78,94891.0,101.8285,101.9972,101.8097,101.9691,94891.0
2022-10-06 12:40:00,108.77,108.98,108.7,108.97,186454.0,101.9597,102.1565,101.8941,102.1472,186454.0
2022-10-06 12:45:00,108.96,109.0,108.86,108.92,71251.0,102.1378,102.1753,102.0441,102.1003,71251.0
2022-10-06 12:50:00,108.91,108.93,108.8,108.84,77247.0,102.0909,102.1097,101.9878,102.0253,77247.0
2022-10-06 12:55:00,108.84,108.87,108.75,108.79,41242.0,102.0253,102.0534,101.9409,101.9784,41242.0
2022-10-06 13:00:00,108.79,108.89,108.69,108.76,61426.0,101.9784,102.0722,101.8847,101.9503,61426.0
2022-10-06 13:05:00,108.74,108.77,108.58,108.58,82341.0,101.9316,101.9597,101.7816,101.7816,82341.0
2022-10-06 13:10:00,108.57,108.91,108.53,108.91,51838.0,101.7722,102.0909,101.7347,102.0909,51838.0
2022-10-06 13:15:00,108.9,108.98,108.79,108.82,35135.0,102.0816,102.1565,101.9784,102.0066,35135.0
2022-10-06 13:20:00,108.81,108.96,108.77,108.8,79054.0,101.9972,102.1378,101.9597,101.9878,79054.0
2022-10-06 13:25:00,108.79,108.93,108.71,108.91,47201.0,101.9784,102.1097,101.9034,102.0909,47201.0
2022-10-06 13:30:00,108.9,108.93,108.62,108.65,34044.0,102.0816,102.1097,101.8191,101.8472,34044.0
2022-10-06 13:35:00,108.66,108.67,108.47,108.59,53266.0,101.8566,101.866,101.6785,101.791,53266.0
2022-10-06 13:40:00,108.58,108.81,108.57,108.8,33702.0,101.7816,101.9972,101.7722,101.9878,33702.0
2022-10-06 13:45:00,108.8,108.84,108.71,108.79,63365.0,101.9878,102.0253,101.9034,101.9784,63365.0
2022-10-06 13:50:00,108.78,108.81,108.67,108.7,34784.0,101.9691,101.9972,101.866,101.8941,34784.0
2022-10-06 13:55:00,108.7,108.79,108.67,108.75,41877.0,101.8941,101.9784,101.866,101.9409,41877.0
2022-10-06 14:00:00,108.76,108.78,108.46,108.52,83677.0,101.9503,101.9691,101.6691,101.7253,83677.0
2022-10-06 14:05:00,108.52,108.54,108.34,108.4,42864.0,101.7253,101.7441,101.5566,101.6129,42864.0
2022-10-06 14:10:00,108.41,108.43,108.31,108.41,41484.0,101.6222,101.641,101.5285,101.6222,41484.0
2022-10-06 14:15:00,108.41,108.43,108.2,108.23,64795.0,101.6222,101.641,101.4254,101.4535,64795.0
2022-10-06 14:20:00,108.24,108.42,108.23,108.39,41987.0,101.4629,101.6316,101.4535,101.6035,41987.0
2022-10-06 14:25:00,108.4,108.51,108.36,108.4,39588.0,101.6129,101.716,101.5754,101.6129,39588.0
2022-10-06 14:30:00,108.39,108.53,108.24,108.31,62868.0,101.6035,101.7347,101.4629,101.5285,62868.0
2022-10-06 14:35:00,108.29,108.54,108.29,108.38,53751.0,101.5097,101.7441,101.5097,101.5941,53751.0
2022-10-06 14:40:00,108.36,108.5,108.33,108.35,40377.0,101.5754,101.7066,101.5472,101.566,40377.0
2022-10-06 14:45:00,108.34,108.35,108.11,108.12,49983.0,101.5566,101.566,101.341,101.3504,49983.0
2022-10-06 14:50:00,108.11,108.19,107.94,108.16,93161.0,101.341,101.416,101.1817,101.3879,93161.0
2022-10-06 14:55:00,108.14,108.32,108.12,108.16,41595.0,101.3691,101.5379,101.3504,101.3879,41595.0
2022-10-06 15:00:00,108.15,108.32,108.1,108.28,58751.0,101.3785,101.5379,101.3316,101.5004,58751.0
2022-10-06 15:05:00,108.29,108.31,108.17,108.28,51213.0,101.5097,101.5285,101.3973,101.5004,51213.0
2022-10-06 15:10:00,108.27,108.36,108.12,108.35,63273.0,101.491,101.5754,101.3504,101.566,63273.0
2022-10-06 15:15:00,108.37,108.44,108.24,108.27,81759.0,101.5847,101.6504,101.4629,101.491,81759.0
2022-10-06 15:20:00,108.25,108.59,108.21,108.42,96771.0,101.4722,101.791,101.4348,101.6316,96771.0
2022-10-06 15:25:00,108.42,108.59,108.41,108.55,89180.0,101.6316,101.791,101.6222,101.7535,89180.0
2022-10-06 15:30:00,108.55,108.6,108.34,108.38,85001.0,101.7535,101.8003,101.5566,101.5941,85001.0
2022-10-06 15:35:00,108.37,108.37,108.21,108.23,108489.0,101.5847,101.5847,101.4348,101.4535,108489.0
2022-10-06 15:40:00,108.23,108.25,108.07,108.23,130270.0,101.4535,101.4722,101.3035,101.4535,130270.0
2022-10-06 15:45:00,108.23,108.4,108.09,108.23,157537.0,101.4535,101.6129,101.3223,101.4535,157537.0
2022-10-06 15:50:00,108.24,108.38,108.18,108.35,236232.0,101.4629,101.5941,101.4066,101.566,236232.0
2022-10-06 15:55:00,108.36,108.45,108.07,108.18,566765.0,101.5754,101.6597,101.3035,101.4066,566765.0
2022-10-07 09:30:00,107.52,107.71,107.02,107.11,294213.0,100.788,100.9661,100.3193,100.4036,294213.0
2022-10-07 09:35:00,107.11,107.34,106.87,107.31,121438.0,100.4036,100.6192,100.1787,100.5911,121438.0
2022-10-07 09:40:00,107.34,107.49,106.75,106.76,183221.0,100.6192,100.7598,100.0662,100.0755,183221.0
2022-10-07 09:45:00,106.75,106.83,106.39,106.49,137277.0,100.0662,100.1412,99.7287,99.8224,137277.0
2022-10-07 09:50:00,106.46,106.65,106.33,106.56,90286.0,99.7943,99.9724,99.6725,99.8881,90286.0
2022-10-07 09:55:00,106.55,106.62,106.2,106.3,163487.0,99.8787,99.9443,99.5506,99.6443,163487.0
2022-10-07 10:00:00,106.3,106.47,106.07,106.21,163730.0,99.6443,99.8037,99.4287,99.56,163730.0
2022-10-07 10:05:00,106.23,106.37,106.06,106.19,124749.0,99.5787,99.71,99.4194,99.5412,124749.0
2022-10-07 10:10:00,106.18,106.44,106.1,106.29,89620.0,99.5319,99.7756,99.4569,99.635,89620.0
2022-10-07 10:15:00,106.29,106.47,106.25,106.34,104159.0,99.635,99.8037,99.5975,99.6818,104159.0
2022-10-07 10:20:00,106.32,106.55,106.28,106.34,82649.0,99.6631,99.8787,99.6256,99.6818,82649.0
2022-10-07 10:25:00,106.31,106.44,106.19,106.21,89646.0,99.6537,99.7756,99.5412,99.56,89646.0
2022-10-07 10:30:00,106.24,106.4,106.17,106.27,66309.0,99.5881,99.7381,99.5225,99.6162,66309.0
2022-10-07 10:35:00,106.3,106.35,106.16,106.33,66265.0,99.6443,99.6912,99.5131,99.6725,66265.0
2022-10-07 10:40:00,106.33,106.73,106.29,106.73,59059.0,99.6725,100.0474,99.635,100.0474,59059.0
2022-10-07 10:45:00,106.72,106.91,106.64,106.83,72361.0,100.038,100.2161,99.9631,100.1412,72361.0
2022-10-07 10:50:00,106.84,106.84,106.55,106.7,129465.0,100.1505,100.1505,99.8787,100.0193,129465.0
2022-10-07 10:55:00,106.7,106.84,106.67,106.77,62857.0,100.0193,100.1505,99.9912,100.0849,62857.0
2022-10-07 11:00:00,106.77,106.97,106.73,106.9,57104.0,100.0849,100.2724,100.0474,100.2068,57104.0
2022-10-07 11:05:00,106.87,106.88,106.58,106.59,52691.0,100.1787,100.188,99.9068,99.9162,52691.0
2022-10-07 11:10:00,106.57,106.71,106.5,106.53,83017.0,99.8974,100.0287,99.8318,99.8599,83017.0
2022-10-07 11:15:00,106.54,106.55,106.28,106.28,81620.0,99.8693,99.8787,99.6256,99.6256,81620.0
2022-10-07 11:20:00,106.3,106.47,106.25,106.42,47897.0,99.6443,99.8037,99.5975,99.7568,47897.0
2022-10-07 11:25:00,106.41,106.54,106.35,106.48,57172.0,99.7475,99.8693,99.6912,99.8131,57172.0
2022-10-07 11:30:00,106.51,106.57,106.31,106.38,51505.0,99.8412,99.8974,99.6537,99.7193,51505.0
2022-10-07 11:35:00,106.4,106.65,106.35,106.58,48537.0,99.7381,99.9724,99.6912,99.9068,48537.0
2022-10-07 11:40:00,106.53,106.6,106.31,106.43,53217.0,99.8599,99.9256,99.6537,99.7662,53217.0
2022-10-07 11:45:00,106.42,106.47,106.22,106.23,53305.0,99.7568,99.8037,99.5694,99.5787,53305.0
2022-10-07 11:50:00,106.24,106.35,106.22,106.28,98819.0,99.5881,99.6912,99.5694,99.6256,98819.0
2022-10-07 11:55:00,106.27,106.47,106.25,106.38,49518.0,99.6162,99.8037,99.5975,99.7193,49518.0
2022-10-07 12:00:00,106.38,106.54,106.31,106.49,62109.0,99.7193,99.8693,99.6537,99.8224,62109.0
2022-10-07 12:05:00,106.51,106.62,106.43,106.5,38994.0,99.8412,99.9443,99.7662,99.8318,38994.0
2022-10-07 12:10:00,106.51,106.65,106.41,106.43,76760.0,99.8412,99.9724,99.7475,99.7662,76760.0
2022-10-07 12:15:00,106.4,106.44,106.34,106.36,66754.0,99.7381,99.7756,99.6818,99.7006,66754.0
2022-10-07 12:20:00,106.35,106.41,106.11,106.12,69526.0,99.6912,99.7475,99.4662,99.4756,69526.0
2022-10-07 12:25:00,106.15,106.27,106.07,106.16,54794.0,99.5037,99.6162,99.4287,99.5131,54794.0
2022-10-07 12:30:00,106.18,106.18,106.06,106.07,110389.0,99.5319,99.5319,99.4194,99.4287,110389.0
2022-10-07 12:35:00,106.06,106.15,105.99,106.05,91088.0,99.4194,99.5037,99.3538,99.41,91088.0
2022-10-07 12:40:00,106.06,106.06,105.9,105.94,39425.0,99.4194,99.4194,99.2694,99.3069,39425.0
2022-10-07 12:45:00,105.96,105.97,105.74,105.75,94555.0,99.3256,99.335,99.1194,99.1288,94555.0
2022-10-07 12:50:00,105.76,105.95,105.69,105.9,80900.0,99.1382,99.3163,99.0725,99.2694,80900.0
2022-10-07 12:55:00,105.91,105.98,105.84,105.86,97045.0,99.2788,99.3444,99.2131,99.2319,97045.0
2022-10-07 13:00:00,105.87,105.88,105.71,105.74,40400.0,99.2413,99.2506,99.0913,99.1194,40400.0
2022-10-07 13:05:00,105.77,105.84,105.69,105.82,41461.0,99.1475,99.2131,99.0725,99.1944,41461.0
2022-10-07 13:10:00,105.83,105.93,105.79,105.88,81416.0,99.2038,99.2975,99.1663,99.2506,81416.0
2022-10-07 13:15:00,105.89,105.96,105.82,105.9,42925.0,99.26,99.3256,99.1944,99.2694,42925.0
2022-10-07 13:20:00,105.86,105.94,105.78,105.83,43234.0,99.2319,99.3069,99.1569,99.2038,43234.0
2022-10-07 13:25:00,105.84,106.0,105.84,105.92,34460.0,99.2131,99.3631,99.2131,99.2881,34460.0
2022-10-07 13:30:00,105.9,105.95,105.77,105.8,62776.0,99.2694,99.3163,99.1475,99.1756,62776.0
2022-10-07 13:35:00,105.79,105.93,105.79,105.83,40336.0,99.1663,99.2975,99.1663,99.2038,40336.0
2022-10-07 13:40:00,105.84,106.0,105.79,105.94,47682.0,99.2131,99.3631,99.1663,99.3069,47682.0
2022-10-07 13:45:00,105.93,106.0,105.77,105.79,69375.0,99.2975,99.3631,99.1475,99.1663,69375.0
2022-10-07 13:50:00,105.79,105.92,105.77,105.81,49249.0,99.1663,99.2881,99.1475,99.185,49249.0
2022-10-07 13:55:00,105.81,105.89,105.7,105.76,51116.0,99.185,99.26,99.0819,99.1382,51116.0
2022-10-07 14:00:00,105.75,105.82,105.65,105.72,52916.0,99.1288,99.1944,99.035,99.1007,52916.0
2022-10-07 14:05:00,105.71,105.83,105.7,105.8,42829.0,99.0913,99.2038,99.0819,99.1756,42829.0
2022-10-07 14:10:00,105.81,105.88,105.64,105.87,75086.0,99.185,99.2506,99.0257,99.2413,75086.0
2022-10-07 14:15:00,105.86,105.92,105.62,105.63,43453.0,99.2319,99.2881,99.0069,99.0163,43453.0
2022-10-07 14:20:00,105.63,105.67,105.55,105.59,59279.0,99.0163,99.0538,98.9413,98.9788,59279.0
2022-10-07 14:25:00,105.59,105.62,105.44,105.46,63013.0,98.9788,99.0069,98.8382,98.8569,63013.0
2022-10-07 14:30:00,105.45,105.46,105.27,105.4,67015.0,98.8476,98.8569,98.6788,98.8007,67015.0
2022-10-07 14:35:00,105.4,105.48,105.37,105.42,51557.0,98.8007,98.8757,98.7726,98.8194,51557.0
2022-10-07 14:40:00,105.42,105.47,105.3,105.3,77540.0,98.8194,98.8663,98.707,98.707,77540.0
2022-10-07 14:45:00,105.3,105.41,105.26,105.41,63987.0,98.707,98.8101,98.6695,98.8101,63987.0
2022-10-07 14:50:00,105.4,105.48,105.39,105.43,51723.0,98.8007,98.8757,98.7913,98.8288,51723.0
2022-10-07 14:55:00,105.43,105.5,105.39,105.45,41818.0,98.8288,98.8944,98.7913,98.8476,41818.0
2022-10-07 15:00:00,105.45,105.74,105.44,105.74,62311.0,98.8476,99.1194,98.8382,99.1194,62311.0
2022-10-07 15:05:00,105.74,105.76,105.54,105.62,140254.0,99.1194,99.1382,98.9319,99.0069,140254.0
2022-10-07 15:10:00,105.63,105.76,105.56,105.56,70964.0,99.0163,99.1382,98.9507,98.9507,70964.0
2022-10-07 15:15:00,105.56,105.71,105.55,105.64,80602.0,98.9507,99.0913,98.9413,99.0257,80602.0
2022-10-07 15:20:00,105.63,105.69,105.52,105.62,97196.0,99.0163,99.0725,98.9132,99.0069,97196.0
2022-10-07 15:25:00,105.63,105.63,105.4,105.55,137455.0,99.0163,99.0163,98.8007,98.9413,137455.0
2022-10-07 15:30:00,105.54,105.56,105.32,105.39,153014.0,98.9319,98.9507,98.7257,98.7913,153014.0
2022-10-07 15:35:00,105.4,105.68,105.35,105.68,153612.0,98.8007,99.0632,98.7538,99.0632,153612.0
2022-10-07 15:40:00,105.67,105.95,105.62,105.85,173720.0,99.0538,99.3163,99.0069,99.2225,173720.0
2022-10-07 15:45:00,105.85,105.95,105.65,105.72,203472.0,99.2225,99.3163,99.035,99.1007,203472.0
2022-10-07 15:50:00,105.73,106.11,105.72,106.01,275899.0,99.11,99.4662,99.1007,99.3725,275899.0
2022-10-07 15:55:00,106.01,106.07,105.84,105.95,498185.0,99.3725,99.4287,99.2131,99.3163,498185.0
2022-10-10 09:30:00,106.73,107.31,106.45,106.89,202069.0,100.0474,100.5911,99.785,100.1974,202069.0
2022-10-10 09:35:00,106.91,107.22,106.78,106.81,102642.0,100.2161,100.5067,100.0943,100.1224,102642.0
2022-10-10 09:40:00,106.84,107.16,106.65,106.89,95619.0,100.1505,100.4505,99.9724,100.1974,95619.0
2022-10-10 09:45:00,106.91,107.2,106.8,106.96,110530.0,100.2161,100.488,100.113,100.263,110530.0
2022-10-10 09:50:00,106.98,107.03,106.48,106.55,99550.0,100.2818,100.3286,99.8131,99.8787,99550.0
2022-10-10 09:55:00,106.49,106.56,106.16,106.19,60206.0,99.8224,99.8881,99.5131,99.5412,60206.0
2022-10-10 10:00:00,106.18,106.23,106.03,106.12,134903.0,99.5319,99.5787,99.3912,99.4756,134903.0
2022-10-10 10:05:00,106.12,106.38,106.02,106.32,73872.0,99.4756,99.7193,99.3819,99.6631,73872.0
2022-10-10 10:10:00,106.31,106.54,106.3,106.39,63788.0,99.6537,99.8693,99.6443,99.7287,63788.0
2022-10-10 10:15:00,106.35,106.5,106.29,106.44,45661.0,99.6912,99.8318,99.635,99.7756,45661.0
2022-10-10 10:20:00,106.44,106.46,106.29,106.34,35875.0,99.7756,99.7943,99.635,99.6818,35875.0
2022-10-10 10:25:00,106.3,106.76,106.3,106.66,90644.0,99.6443,100.0755,99.6443,99.9818,90644.0
2022-10-10 10:30:00,106.68,106.75,106.11,106.26,126627.0,100.0006,100.0662,99.4662,99.6068,126627.0
2022-10-10 10:35:00,106.25,106.35,105.93,105.95,123448.0,99.5975,99.6912,99.2975,99.3163,123448.0
2022-10-10 10:40:00,105.94,105.95,105.78,105.79,71549.0,99.3069,99.3163,99.1569,99.1663,71549.0
2022-10-10 10:45:00,105.78,106.08,105.78,105.97,55949.0,99.1569,99.4381,99.1569,99.335,55949.0
2022-10-10 10:50:00,105.95,106.12,105.9,106.03,54263.0,99.3163,99.4756,99.2694,99.3912,54263.0
2022-10-10 10:55:00,106.0,106.17,105.92,106.08,120938.0,99.3631,99.5225,99.2881,99.4381,120938.0
2022-10-10 11:00:00,106.07,106.1,105.75,105.81,97589.0,99.4287,99.4569,99.1288,99.185,97589.0
2022-10-10 11:05:00,105.83,106.02,105.81,105.95,60929.0,99.2038,99.3819,99.185,99.3163,60929.0
2022-10-10 11:10:00,105.95,106.22,105.95,106.22,53926.0,99.3163,99.5694,99.3163,99.5694,53926.0
2022-10-10 11:15:00,106.22,106.22,105.97,106.02,51611.0,99.5694,99.5694,99.335,99.3819,51611.0
2022-10-10 11:20:00,105.99,106.38,105.96,106.37,67662.0,99.3538,99.7193,99.3256,99.71,67662.0
2022-10-10 11:25:00,106.33,106.33,106.06,106.11,64872.0,99.6725,99.6725,99.4194,99.4662,64872.0
2022-10-10 11:30:00,106.1,106.13,105.84,105.99,75333.0,99.4569,99.485,99.2131,99.3538,75333.0
2022-10-10 11:35:00,105.98,106.02,105.79,105.82,43187.0,99.3444,99.3819,99.1663,99.1944,43187.0
2022-10-10 11:40:00,105.8,105.95,105.71,105.94,54152.0,99.1756,99.3163,99.0913,99.3069,54152.0
2022-10-10 11:45:00,105.94,105.99,105.84,105.92,43699.0,99.3069,99.3538,99.2131,99.2881,43699.0
2022-10-10 11:50:00,105.91,106.1,105.84,105.93,61313.0,99.2788,99.4569,99.2131,99.2975,61313.0
2022-10-10 11:55:00,105.92,106.06,105.87,105.9,37817.0,99.2881,99.4194,99.2413,99.2694,37817.0
2022-10-10 12:00:00,105.89,106.0,105.84,105.94,44866.0,99.26,99.3631,99.2131,99.3069,44866.0
2022-10-10 12:05:00,105.93,106.03,105.67,105.75,74186.0,99.2975,99.3912,99.0538,99.1288,74186.0
2022-10-10 12:10:00,105.73,105.77,105.65,105.73,46039.0,99.11,99.1475,99.035,99.11,46039.0
2022-10-10 12:15:00,105.73,105.82,105.56,105.63,82713.0,99.11,99.1944,98.9507,99.0163,82713.0
2022-10-10 12:20:00,105.62,105.62,105.37,105.46,96756.0,99.0069,99.0069,98.7726,98.8569,96756.0
2022-10-10 12:25:00,105.45,105.57,105.3,105.37,66948.0,98.8476,98.96,98.707,98.7726,66948.0
2022-10-10 12:30:00,105.38,105.43,105.1,105.16,105607.0,98.7819,98.8288,98.5195,98.5757,105607.0
2022-10-10 12:35:00,105.16,105.22,105.08,105.22,58705.0,98.5757,98.632,98.5007,98.632,58705.0
2022-10-10 12:40:00,105.21,105.23,105.01,105.06,97621.0,98.6226,98.6413,98.4351,98.482,97621.0
2022-10-10 12:45:00,105.06,105.13,104.93,104.95,120598.0,98.482,98.5476,98.3601,98.3789,120598.0
2022-10-10 12:50:00,104.95,104.97,104.78,104.88,77512.0,98.3789,98.3976,98.2195,98.3133,77512.0
2022-10-10 12:55:00,104.9,105.02,104.73,104.78,90461.0,98.332,98.4445,98.1726,98.2195,90461.0
2022-10-10 13:00:00,104.77,104.78,104.63,104.69,75753.0,98.2101,98.2195,98.0789,98.1351,75753.0
2022-10-10 13:05:00,104.67,104.72,104.59,104.65,55679.0,98.1164,98.1633,98.0414,98.0977,55679.0
2022-10-10 13:10:00,104.63,104.91,104.52,104.82,96908.0,98.0789,98.3414,97.9758,98.257,96908.0
2022-10-10 13:15:00,104.82,104.92,104.59,104.75,45495.0,98.257,98.3507,98.0414,98.1914,45495.0
2022-10-10 13:20:00,104.76,104.81,104.69,104.74,48910.0,98.2008,98.2476,98.1351,98.182,48910.0
2022-10-10 13:25:00,104.74,104.92,104.71,104.89,31220.0,98.182,98.3507,98.1539,98.3226,31220.0
2022-10-10 13:30:00,104.88,105.1,104.88,104.91,86321.0,98.3133,98.5195,98.3133,98.3414,86321.0
2022-10-10 13:35:00,104.91,105.13,104.91,105.09,38227.0,98.3414,98.5476,98.3414,98.5101,38227.0
2022-10-10 13:40:00,105.12,105.17,105.02,105.07,45316.0,98.5382,98.5851,98.4445,98.4914,45316.0
2022-10-10 13:45:00,105.07,105.68,105.06,105.62,117359.0,98.4914,99.0632,98.482,99.0069,117359.0
2022-10-10 13:50:00,105.59,105.79,105.54,105.79,75987.0,98.9788,99.1663,98.9319,99.1663,75987.0
2022-10-10 13:55:00,105.79,105.8,105.63,105.65,71776.0,99.1663,99.1756,99.0163,99.035,71776.0
2022-10-10 14:00:00,105.7,105.76,105.62,105.68,58410.0,99.0819,99.1382,99.0069,99.0632,58410.0
2022-10-10 14:05:00,105.68,105.69,105.55,105.58,62703.0,99.0632,99.0725,98.9413,98.9694,62703.0
2022-10-10 14:10:00,105.56,105.64,105.46,105.47,60272.0,98.9507,99.0257,98.8569,98.8663,60272.0
2022-10-10 14:15:00,105.48,105.5,105.36,105.4,39705.0,98.8757,98.8944,98.7632,98.8007,39705.0
2022-10-10 14:20:00,105.4,105.51,105.23,105.23,59319.0,98.8007,98.9038,98.6413,98.6413,59319.0
2022-10-10 14:25:00,105.23,105.32,105.2,105.28,37336.0,98.6413,98.7257,98.6132,98.6882,37336.0
2022-10-10 14:30:00,105.26,105.5,105.19,105.42,51967.0,98.6695,98.8944,98.6038,98.8194,51967.0
2022-10-10 14:35:00,105.41,105.45,105.32,105.44,25688.0,98.8101,98.8476,98.7257,98.8382,25688.0
2022-10-10 14:40:00,105.45,105.5,105.3,105.34,40970.0,98.8476,98.8944,98.707,98.7445,40970.0
2022-10-10 14:45:00,105.34,105.36,105.13,105.16,37687.0,98.7445,98.7632,98.5476,98.5757,37687.0
2022-10-10 14:50:00,105.15,105.25,105.12,105.2,26611.0,98.5663,98.6601,98.5382,98.6132,26611.0
2022-10-10 14:55:00,105.2,105.23,105.04,105.1,37867.0,98.6132,98.6413,98.4632,98.5195,37867.0
2022-10-10 15:00:00,105.1,105.22,104.93,105.02,44900.0,98.5195,98.632,98.3601,98.4445,44900.0
2022-10-10 15:05:00,105.0,105.13,104.97,105.13,42857.0,98.4257,98.5476,98.3976,98.5476,42857.0
2022-10-10 15:10:00,105.1,105.26,105.05,105.25,47542.0,98.5195,98.6695,98.4726,98.6601,47542.0
2022-10-10 15:15:00,105.26,105.49,105.21,105.43,63809.0,98.6695,98.8851,98.6226,98.8288,63809.0
2022-10-10 15:20:00,105.44,105.49,105.28,105.41,66755.0,98.8382,98.8851,98.6882,98.8101,66755.0
2022-10-10 15:25:00,105.39,105.39,105.14,105.18,70562.0,98.7913,98.7913,98.557,98.5945,70562.0
2022-10-10 15:30:00,105.19,105.3,105.11,105.22,49884.0,98.6038,98.707,98.5289,98.632,49884.0
2022-10-10 15:35:00,105.21,105.37,105.13,105.27,82631.0,98.6226,98.7726,98.5476,98.6788,82631.0
2022-10-10 15:40:00,105.25,105.29,105.12,105.19,75476.0,98.6601,98.6976,98.5382,98.6038,75476.0
2022-10-10 15:45:00,105.2,105.43,105.16,105.31,127231.0,98.6132,98.8288,98.5757,98.7163,127231.0
2022-10-10 15:50:00,105.35,105.49,105.12,105.45,194887.0,98.7538,98.8851,98.5382,98.8476,194887.0
2022-10-10 15:55:00,105.45,105.46,105.01,105.01,496731.0,98.8476,98.8569,98.4351,98.4351,496731.0
2022-10-11 09:30:00,104.37,104.54,103.8,103.83,276565.0,97.8352,97.9945,97.3009,97.329,276565.0
2022-10-11 09:35:00,103.83,103.9,103.52,103.54,101924.0,97.329,97.3946,97.0384,97.0572,101924.0
2022-10-11 09:40:00,103.54,103.61,103.24,103.34,110852.0,97.0572,97.1228,96.7759,96.8697,110852.0
2022-10-11 09:45:00,103.28,103.52,102.78,102.98,194408.0,96.8134,97.0384,96.3447,96.5322,194408.0
2022-10-11 09:50:00,102.96,103.28,102.93,102.95,101043.0,96.5135,96.8134,96.4853,96.5041,101043.0
2022-10-11 09:55:00,102.98,103.13,102.89,103.04,88965.0,96.5322,96.6728,96.4478,96.5885,88965.0
2022-10-11 10:00:00,103.04,103.09,102.72,103.09,85292.0,96.5885,96.6353,96.2885,96.6353,85292.0
2022-10-11 10:05:00,103.11,103.11,102.5,102.56,117410.0,96.6541,96.6541,96.0823,96.1385,117410.0
2022-10-11 10:10:00,102.56,102.91,102.41,102.91,124073.0,96.1385,96.4666,95.9979,96.4666,124073.0
2022-10-11 10:15:00,102.9,103.01,102.66,102.9,92574.0,96.4572,96.5603,96.2323,96.4572,92574.0
2022-10-11 10:20:00,102.9,103.01,102.81,102.86,69696.0,96.4572,96.5603,96.3729,96.4197,69696.0
2022-10-11 10:25:00,102.88,103.04,102.85,102.93,91656.0,96.4385,96.5885,96.4104,96.4853,91656.0
2022-10-11 10:30:00,102.91,103.07,102.69,102.96,114988.0,96.4666,96.6166,96.2604,96.5135,114988.0
2022-10-11 10:35:00,102.97,102.99,102.66,102.76,96730.0,96.5228,96.5416,96.2323,96.326,96730.0
2022-10-11 10:40:00,102.77,103.17,102.75,103.16,80361.0,96.3354,96.7103,96.3166,96.7009,80361.0
2022-10-11 10:45:00,103.18,103.21,102.8,102.86,86548.0,96.7197,96.7478,96.3635,96.4197,86548.0
2022-10-11 10:50:00,102.87,102.96,102.75,102.76,73747.0,96.4291,96.5135,96.3166,96.326,73747.0
2022-10-11 10:55:00,102.75,102.94,102.58,102.62,90368.0,96.3166,96.4947,96.1573,96.1948,90368.0
2022-10-11 11:00:00,102.65,103.22,102.62,103.2,123871.0,96.2229,96.7572,96.1948,96.7384,123871.0
2022-10-11 11:05:00,103.23,103.29,102.99,103.04,46996.0,96.7666,96.8228,96.5416,96.5885,46996.0
2022-10-11 11:10:00,103.06,103.18,102.93,103.02,75934.0,96.6072,96.7197,96.4853,96.5697,75934.0
2022-10-11 11:15:00,103.0,103.3,102.98,103.16,108633.0,96.551,96.8322,96.5322,96.7009,108633.0
2022-10-11 11:20:00,103.15,103.33,103.09,103.11,54010.0,96.6916,96.8603,96.6353,96.6541,54010.0
2022-10-11 11:25:00,103.1,103.15,103.01,103.1,76767.0,96.6447,96.6916,96.5603,96.6447,76767.0
2022-10-11 11:30:00,103.13,103.49,103.13,103.45,87081.0,96.6728,97.0103,96.6728,96.9728,87081.0
2022-10-11 11:35:00,103.45,103.6,103.29,103.35,156920.0,96.9728,97.1134,96.8228,96.879,156920.0
2022-10-11 11:40:00,103.35,103.58,103.19,103.58,51936.0,96.879,97.0946,96.7291,97.0946,51936.0
2022-10-11 11:45:00,103.6,103.99,103.57,103.93,125987.0,97.1134,97.479,97.0853,97.4227,125987.0
2022-10-11 11:50:00,103.95,103.99,103.58,103.59,56915.0,97.4415,97.479,97.0946,97.104,56915.0
2022-10-11 11:55:00,103.6,103.68,103.48,103.51,31980.0,97.1134,97.1884,97.0009,97.029,31980.0
2022-10-11 12:00:00,103.49,103.55,103.25,103.27,62391.0,97.0103,97.0665,96.7853,96.8041,62391.0
2022-10-11 12:05:00,103.27,103.3,103.0,103.12,74081.0,96.8041,96.8322,96.551,96.6634,74081.0
2022-10-11 12:10:00,103.11,103.36,103.08,103.33,50924.0,96.6541,96.8884,96.626,96.8603,50924.0
2022-10-11 12:15:00,103.33,103.61,103.31,103.61,51366.0,96.8603,97.1228,96.8416,97.1228,51366.0
2022-10-11 12:20:00,103.61,103.95,103.58,103.91,72168.0,97.1228,97.4415,97.0946,97.404,72168.0
2022-10-11 12:25:00,103.94,103.94,103.77,103.86,45711.0,97.4321,97.4321,97.2728,97.3571,45711.0
2022-10-11 12:30:00,103.9,104.15,103.88,104.09,109345.0,97.3946,97.629,97.3759,97.5727,109345.0
2022-10-11 12:35:00,104.07,104.12,103.98,104.12,40403.0,97.554,97.6008,97.4696,97.6008,40403.0
2022-10-11 12:40:00,104.12,104.34,104.07,104.32,120513.0,97.6008,97.8071,97.554,97.7883,120513.0
2022-10-11 12:45:00,104.33,104.41,104.25,104.35,54956.0,97.7977,97.8727,97.7227,97.8164,54956.0
2022-10-11 12:50:00,104.35,104.36,104.0,104.03,99462.0,97.8164,97.8258,97.4884,97.5165,99462.0
2022-10-11 12:55:00,104.06,104.23,104.0,104.13,34144.0,97.5446,97.7039,97.4884,97.6102,34144.0
2022-10-11 13:00:00,104.14,104.21,103.97,103.98,41691.0,97.6196,97.6852,97.4602,97.4696,41691.0
2022-10-11 13:05:00,103.98,104.2,103.98,104.14,58123.0,97.4696,97.6758,97.4696,97.6196,58123.0
2022-10-11 13:10:00,104.14,104.16,104.01,104.05,49064.0,97.6196,97.6383,97.4977,97.5352,49064.0
2022-10-11 13:15:00,104.05,104.18,103.89,104.1,79355.0,97.5352,97.6571,97.3852,97.5821,79355.0
2022-10-11 13:20:00,104.07,104.18,104.05,104.17,48639.0,97.554,97.6571,97.5352,97.6477,48639.0
2022-10-11 13:25:00,104.19,104.21,103.95,104.03,101118.0,97.6665,97.6852,97.4415,97.5165,101118.0
2022-10-11 13:30:00,104.04,104.12,103.84,104.12,73436.0,97.5258,97.6008,97.3384,97.6008,73436.0
2022-10-11 13:35:00,104.12,104.19,103.99,104.18,67772.0,97.6008,97.6665,97.479,97.6571,67772.0
2022-10-11 13:40:00,104.18,104.27,104.1,104.23,40601.0,97.6571,97.7414,97.5821,97.7039,40601.0
2022-10-11 13:45:00,104.24,104.42,104.2,104.28,77450.0,97.7133,97.8821,97.6758,97.7508,77450.0
2022-10-11 13:50:00,104.26,104.39,104.19,104.2,104910.0,97.7321,97.8539,97.6665,97.6758,104910.0
2022-10-11 13:55:00,104.18,104.32,104.17,104.31,37420.0,97.6571,97.7883,97.6477,97.7789,37420.0
2022-10-11 14:00:00,104.31,104.37,104.19,104.24,40828.0,97.7789,97.8352,97.6665,97.7133,40828.0
2022-10-11 14:05:00,104.24,104.33,104.0,104.16,101895.0,97.7133,97.7977,97.4884,97.6383,101895.0
2022-10-11 14:10:00,104.13,104.14,103.96,104.12,64633.0,97.6102,97.6196,97.4509,97.6008,64633.0
2022-10-11 14:15:00,104.09,104.12,103.89,103.91,54374.0,97.5727,97.6008,97.3852,97.404,54374.0
2022-10-11 14:20:00,103.87,104.0,103.85,103.98,63166.0,97.3665,97.4884,97.3477,97.4696,63166.0
2022-10-11 14:25:00,104.0,104.11,103.93,104.0,74342.0,97.4884,97.5915,97.4227,97.4884,74342.0
2022-10-11 14:30:00,103.98,104.2,103.95,104.12,47056.0,97.4696,97.6758,97.4415,97.6008,47056.0
2022-10-11 14:35:00,104.12,104.13,103.94,104.06,33136.0,97.6008,97.6102,97.4321,97.5446,33136.0
2022-10-11 14:40:00,104.06,104.18,103.82,103.82,34829.0,97.5446,97.6571,97.3196,97.3196,34829.0
2022-10-11 14:45:00,103.8,103.84,103.24,103.33,83702.0,97.3009,97.3384,96.7759,96.8603,83702.0
2022-10-11 14:50:00,103.35,103.39,102.92,102.92,68201.0,96.879,96.9165,96.476,96.476,68201.0
2022-10-11 14:55:00,102.91,102.95,102.53,102.55,88320.0,96.4666,96.5041,96.1104,96.1291,88320.0
2022-10-11 15:00:00,102.53,102.66,102.34,102.4,102137.0,96.1104,96.2323,95.9323,95.9885,102137.0
2022-10-11 15:05:00,102.39,102.51,102.14,102.16,95983.0,95.9792,96.0916,95.7448,95.7636,95983.0
2022-10-11 15:10:00,102.14,102.21,101.98,102.19,124438.0,95.7448,95.8104,95.5948,95.7917,124438.0
2022-10-11 15:15:00,102.21,102.45,102.05,102.41,196195.0,95.8104,96.0354,95.6604,95.9979,196195.0
2022-10-11 15:20:00,102.43,102.55,102.26,102.3,145986.0,96.0167,96.1291,95.8573,95.8948,145986.0
2022-10-11 15:25:00,102.31,102.38,102.07,102.2,123462.0,95.9042,95.9698,95.6792,95.8011,123462.0
2022-10-11 15:30:00,102.19,102.27,101.93,102.08,134661.0,95.7917,95.8667,95.548,95.6886,134661.0
2022-10-11 15:35:00,102.06,102.35,102.03,102.32,187679.0,95.6698,95.9417,95.6417,95.9135,187679.0
2022-10-11 15:40:00,102.32,102.32,102.04,102.23,123448.0,95.9135,95.9135,95.6511,95.8292,123448.0
2022-10-11 15:45:00,102.23,102.39,102.1,102.28,206604.0,95.8292,95.9792,95.7073,95.876,206604.0
2022-10-11 15:50:00,102.28,102.29,101.94,102.2,247803.0,95.876,95.8854,95.5573,95.8011,247803.0
2022-10-11 15:55:00,102.21,102.26,101.85,102.01,587248.0,95.8104,95.8573,95.473,95.6229,587248.0
2022-10-12 09:30:00,101.8,102.0,101.28,101.63,321193.0,95.4261,95.6136,94.9387,95.2667,321193.0
2022-10-12 09:35:00,101.61,102.57,101.58,102.46,119150.0,95.248,96.1479,95.2199,96.0448,119150.0
2022-10-12 09:40:00,102.42,102.9,102.05,102.84,187305.0,96.0073,96.4572,95.6604,96.401,187305.0
2022-10-12 09:45:00,102.83,102.9,102.46,102.63,110864.0,96.3916,96.4572,96.0448,96.2041,110864.0
2022-10-12 09:50:00,102.64,103.07,102.64,102.91,121929.0,96.2135,96.6166,96.2135,96.4666,121929.0
2022-10-12 09:55:00,102.89,103.15,102.72,103.06,89532.0,96.4478,96.6916,96.2885,96.6072,89532.0
2022-10-12 10:00:00,103.08,103.44,102.98,103.36,142242.0,96.626,96.9634,96.5322,96.8884,142242.0
2022-10-12 10:05:00,103.33,103.4,103.06,103.17,93956.0,96.8603,96.9259,96.6072,96.7103,93956.0
2022-10-12 10:10:00,103.15,103.59,103.14,103.51,136684.0,96.6916,97.104,96.6822,97.029,136684.0
2022-10-12 10:15:00,103.48,103.74,103.37,103.7,70968.0,97.0009,97.2446,96.8978,97.2071,70968.0
2022-10-12 10:20:00,103.63,103.69,103.34,103.38,88410.0,97.1415,97.1978,96.8697,96.9072,88410.0
2022-10-12 10:25:00,103.38,103.72,103.28,103.61,82700.0,96.9072,97.2259,96.8134,97.1228,82700.0
2022-10-12 10:30:00,103.61,103.82,103.41,103.78,93581.0,97.1228,97.3196,96.9353,97.2821,93581.0
2022-10-12 10:35:00,103.77,103.78,103.52,103.62,78590.0,97.2728,97.2821,97.0384,97.1321,78590.0
2022-10-12 10:40:00,103.62,103.66,103.42,103.44,86990.0,97.1321,97.1696,96.9447,96.9634,86990.0
2022-10-12 10:45:00,103.44,103.68,103.35,103.64,92235.0,96.9634,97.1884,96.879,97.1509,92235.0
2022-10-12 10:50:00,103.64,103.79,103.55,103.74,84003.0,97.1509,97.2915,97.0665,97.2446,84003.0
2022-10-12 10:55:00,103.74,103.87,103.65,103.78,89915.0,97.2446,97.3665,97.1603,97.2821,89915.0
2022-10-12 11:00:00,103.79,104.11,103.75,104.0,128449.0,97.2915,97.5915,97.254,97.4884,128449.0
2022-10-12 11:05:00,103.96,104.17,103.92,104.11,105062.0,97.4509,97.6477,97.4134,97.5915,105062.0
2022-10-12 11:10:00,104.1,104.19,103.99,104.12,62075.0,97.5821,97.6665,97.479,97.6008,62075.0
2022-10-12 11:15:00,104.13,104.24,104.03,104.15,115287.0,97.6102,97.7133,97.5165,97.629,115287.0
2022-10-12 11:20:00,104.12,104.25,103.9,104.05,101348.0,97.6008,97.7227,97.3946,97.5352,101348.0
2022-10-12 11:25:00,104.06,104.1,103.85,103.96,67836.0,97.5446,97.5821,97.3477,97.4509,67836.0
2022-10-12 11:30:00,103.97,103.98,103.77,103.85,85488.0,97.4602,97.4696,97.2728,97.3477,85488.0
2022-10-12 11:35:00,103.84,104.06,103.83,103.93,64509.0,97.3384,97.5446,97.329,97.4227,64509.0
2022-10-12 11:40:00,103.96,104.17,103.92,103.98,68010.0,97.4509,97.6477,97.4134,97.4696,68010.0
2022-10-12 11:45:00,103.98,103.98,103.79,103.9,62063.0,97.4696,97.4696,97.2915,97.3946,62063.0
2022-10-12 11:50:00,103.89,104.13,103.85,104.08,62651.0,97.3852,97.6102,97.3477,97.5633,62651.0
2022-10-12 11:55:00,104.09,104.42,104.03,104.39,117487.0,97.5727,97.8821,97.5165,97.8539,117487.0
2022-10-12 12:00:00,104.4,104.64,104.32,104.56,134385.0,97.8633,98.0883,97.7883,98.0133,134385.0
2022-10-12 12:05:00,104.57,104.73,104.42,104.43,89235.0,98.0227,98.1726,97.8821,97.8914,89235.0
2022-10-12 12:10:00,104.42,104.45,104.17,104.32,62466.0,97.8821,97.9102,97.6477,97.7883,62466.0
2022-10-12 12:15:00,104.32,104.58,104.3,104.53,102914.0,97.7883,98.032,97.7696,97.9852,102914.0
2022-10-12 12:20:00,104.54,104.63,104.47,104.5,82205.0,97.9945,98.0789,97.9289,97.957,82205.0
2022-10-12 12:25:00,104.49,104.57,104.2,104.23,119774.0,97.9477,98.0227,97.6758,97.7039,119774.0
2022-10-12 12:30:00,104.22,104.36,104.18,104.34,66277.0,97.6946,97.8258,97.6571,97.8071,66277.0
2022-10-12 12:35:00,104.35,104.4,104.07,104.11,80555.0,97.8164,97.8633,97.554,97.5915,80555.0
2022-10-12 12:40:00,104.11,104.23,104.1,104.2,70038.0,97.5915,97.7039,97.5821,97.6758,70038.0
2022-10-12 12:45:00,104.19,104.44,104.18,104.39,73439.0,97.6665,97.9008,97.6571,97.8539,73439.0
2022-10-12 12:50:00,104.39,104.44,104.33,104.41,63628.0,97.8539,97.9008,97.7977,97.8727,63628.0
2022-10-12 12:55:00,104.42,104.47,104.37,104.42,39669.0,97.8821,97.9289,97.8352,97.8821,39669.0
2022-10-12 13:00:00,104.41,104.43,104.13,104.21,73751.0,97.8727,97.8914,97.6102,97.6852,73751.0
2022-10-12 13:05:00,104.21,104.3,104.13,104.19,52879.0,97.6852,97.7696,97.6102,97.6665,52879.0
2022-10-12 13:10:00,104.19,104.19,104.03,104.07,90554.0,97.6665,97.6665,97.5165,97.554,90554.0
2022-10-12 13:15:00,104.09,104.09,103.87,103.88,101054.0,97.5727,97.5727,97.3665,97.3759,101054.0
2022-10-12 13:20:00,103.88,103.97,103.86,103.91,46529.0,97.3759,97.4602,97.3571,97.404,46529.0
2022-10-12 13:25:00,103.9,104.07,103.89,104.06,31684.0,97.3946,97.554,97.3852,97.5446,31684.0
2022-10-12 13:30:00,104.05,104.05,103.78,103.78,51031.0,97.5352,97.5352,97.2821,97.2821,51031.0
2022-10-12 13:35:00,103.77,103.87,103.68,103.87,49866.0,97.2728,97.3665,97.1884,97.3665,49866.0
2022-10-12 13:40:00,103.89,103.93,103.68,103.73,33705.0,97.3852,97.4227,97.1884,97.2353,33705.0
2022-10-12 13:45:00,103.73,103.82,103.65,103.78,60871.0,97.2353,97.3196,97.1603,97.2821,60871.0
2022-10-12 13:50:00,103.78,103.81,103.69,103.76,31204.0,97.2821,97.3102,97.1978,97.2634,31204.0
2022-10-12 13:55:00,103.77,103.81,103.67,103.79,49250.0,97.2728,97.3102,97.179,97.2915,49250.0
2022-10-12 14:00:00,103.77,104.16,103.71,103.86,147675.0,97.2728,97.6383,97.2165,97.3571,147675.0
2022-10-12 14:05:00,103.86,104.24,103.8,104.08,90875.0,97.3571,97.7133,97.3009,97.5633,90875.0
2022-10-12 14:10:00,104.04,104.43,103.97,104.36,79993.0,97.5258,97.8914,97.4602,97.8258,79993.0
2022-10-12 14:15:00,104.38,104.39,104.09,104.23,39854.0,97.8446,97.8539,97.5727,97.7039,39854.0
2022-10-12 14:20:00,104.22,104.23,103.97,104.1,63843.0,97.6946,97.7039,97.4602,97.5821,63843.0
2022-10-12 14:25:00,104.09,104.38,104.05,104.37,60480.0,97.5727,97.8446,97.5352,97.8352,60480.0
2022-10-12 14:30:00,104.38,104.46,104.26,104.36,84577.0,97.8446,97.9195,97.7321,97.8258,84577.0
2022-10-12 14:35:00,104.32,104.48,104.31,104.48,78425.0,97.7883,97.9383,97.7789,97.9383,78425.0
2022-10-12 14:40:00,104.46,104.5,104.27,104.33,44100.0,97.9195,97.957,97.7414,97.7977,44100.0
2022-10-12 14:45:00,104.3,104.39,104.17,104.18,48308.0,97.7696,97.8539,97.6477,97.6571,48308.0
2022-10-12 14:50:00,104.15,104.23,104.04,104.1,67317.0,97.629,97.7039,97.5258,97.5821,67317.0
2022-10-12 14:55:00,104.09,104.17,104.02,104.09,83952.0,97.5727,97.6477,97.5071,97.5727,83952.0
2022-10-12 15:00:00,104.08,104.18,103.93,104.0,70755.0,97.5633,97.6571,97.4227,97.4884,70755.0
2022-10-12 15:05:00,104.01,104.13,103.97,104.07,80674.0,97.4977,97.6102,97.4602,97.554,80674.0
2022-10-12 15:10:00,104.08,104.14,104.0,104.03,79055.0,97.5633,97.6196,97.4884,97.5165,79055.0
2022-10-12 15:15:00,104.02,104.09,103.86,104.09,66683.0,97.5071,97.5727,97.3571,97.5727,66683.0
2022-10-12 15:20:00,104.08,104.08,103.86,103.91,87043.0,97.5633,97.5633,97.3571,97.404,87043.0
2022-10-12 15:25:00,103.9,103.98,103.82,103.82,78600.0,97.3946,97.4696,97.3196,97.3196,78600.0
2022-10-12 15:30:00,103.81,103.98,103.79,103.97,98308.0,97.3102,97.4696,97.2915,97.4602,98308.0
2022-10-12 15:35:00,104.0,104.12,103.94,103.96,97345.0,97.4884,97.6008,97.4321,97.4509,97345.0
2022-10-12 15:40:00,103.97,104.11,103.92,104.11,155408.0,97.4602,97.5915,97.4134,97.5915,155408.0
2022-10-12 15:45:00,104.11,104.13,103.9,103.95,338757.0,97.5915,97.6102,97.3946,97.4415,338757.0
2022-10-12 15:50:00,103.95,103.97,103.67,103.74,304819.0,97.4415,97.4602,97.179,97.2446,304819.0
2022-10-12 15:55:00,103.73,103.77,103.5,103.59,735835.0,97.2353,97.2728,97.0197,97.104,735835.0
2022-10-13 09:30:00,101.98,102.82,101.76,102.8,324365.0,95.5948,96.3822,95.3886,96.3635,324365.0
2022-10-13 09:35:00,102.8,103.0,102.51,103.0,260076.0,96.3635,96.551,96.0916,96.551,260076.0
2022-10-13 09:40:00,102.99,103.51,102.79,103.26,228773.0,96.5416,97.029,96.3541,96.7947,228773.0
2022-10-13 09:45:00,103.24,104.62,103.13,104.6,239048.0,96.7759,98.0695,96.6728,98.0508,239048.0
2022-10-13 09:50:00,104.62,105.9,104.51,105.43,391251.0,98.0695,99.2694,97.9664,98.8288,391251.0
2022-10-13 09:55:00,105.45,105.53,104.77,105.05,490918.0,98.8476,98.9226,98.2101,98.4726,490918.0
2022-10-13 10:00:00,105.06,105.25,104.67,104.98,286859.0,98.482,98.6601,98.1164,98.407,286859.0
2022-10-13 10:05:00,105.0,105.43,104.94,105.21,240209.0,98.4257,98.8288,98.3695,98.6226,240209.0
2022-10-13 10:10:00,105.19,105.59,104.76,105.58,120720.0,98.6038,98.9788,98.2008,98.9694,120720.0
2022-10-13 10:15:00,105.57,106.19,105.45,105.99,222729.0,98.96,99.5412,98.8476,99.3538,222729.0
2022-10-13 10:20:00,106.01,106.44,105.9,106.42,310930.0,99.3725,99.7756,99.2694,99.7568,310930.0
2022-10-13 10:25:00,106.42,106.44,105.33,105.52,214712.0,99.7568,99.7756,98.7351,98.9132,214712.0
2022-10-13 10:30:00,105.53,105.97,105.41,105.68,218829.0,98.9226,99.335,98.8101,99.0632,218829.0
2022-10-13 10:35:00,105.66,105.95,105.46,105.92,126633.0,99.0444,99.3163,98.8569,99.2881,126633.0
2022-10-13 10:40:00,105.92,106.11,105.72,106.05,125552.0,99.2881,99.4662,99.1007,99.41,125552.0
2022-10-13 10:45:00,106.03,106.37,105.96,106.37,165222.0,99.3912,99.71,99.3256,99.71,165222.0
2022-10-13 10:50:00,106.37,106.5,106.17,106.44,146194.0,99.71,99.8318,99.5225,99.7756,146194.0
2022-10-13 10:55:00,106.44,106.68,106.33,106.36,133453.0,99.7756,100.0006,99.6725,99.7006,133453.0
2022-10-13 11:00:00,106.35,106.73,106.33,106.73,114966.0,99.6912,100.0474,99.6725,100.0474,114966.0
2022-10-13 11:05:00,106.73,107.4,106.71,107.31,163418.0,100.0474,100.6755,100.0287,100.5911,163418.0
2022-10-13 11:10:00,107.3,107.3,106.78,107.04,221721.0,100.5817,100.5817,100.0943,100.338,221721.0
2022-10-13 11:15:00,107.05,108.28,106.89,107.53,254213.0,100.3474,101.5004,100.1974,100.7973,254213.0
2022-10-13 11:20:00,107.46,108.64,107.35,107.41,272279.0,100.7317,101.8378,100.6286,100.6848,272279.0
2022-10-13 11:25:00,107.38,107.45,107.06,107.29,159359.0,100.6567,100.7223,100.3568,100.5724,159359.0
2022-10-13 11:30:00,107.34,107.47,107.22,107.39,129357.0,100.6192,100.7411,100.5067,100.6661,129357.0
2022-10-13 11:35:00,107.41,108.63,107.41,108.35,174261.0,100.6848,101.8285,100.6848,101.566,174261.0
2022-10-13 11:40:00,108.36,108.49,107.66,107.78,156706.0,101.5754,101.6972,100.9192,101.0317,156706.0
2022-10-13 11:45:00,107.84,107.96,107.57,107.7,205022.0,101.0879,101.2004,100.8348,100.9567,205022.0
2022-10-13 11:50:00,107.73,108.16,107.58,108.03,137765.0,100.9848,101.3879,100.8442,101.266,137765.0
2022-10-13 11:55:00,108.02,108.13,107.76,108.0,126883.0,101.2567,101.3598,101.0129,101.2379,126883.0
2022-10-13 12:00:00,108.0,108.21,107.87,108.19,176406.0,101.2379,101.4348,101.116,101.416,176406.0
2022-10-13 12:05:00,108.2,108.24,107.91,108.13,117459.0,101.4254,101.4629,101.1535,101.3598,117459.0
2022-10-13 12:10:00,108.15,108.5,107.95,108.48,202789.0,101.3785,101.7066,101.191,101.6878,202789.0
2022-10-13 12:15:00,108.49,108.71,108.2,108.2,209310.0,101.6972,101.9034,101.4254,101.4254,209310.0
2022-10-13 12:20:00,108.15,108.69,108.1,108.49,149411.0,101.3785,101.8847,101.3316,101.6972,149411.0
2022-10-13 12:25:00,108.5,108.59,108.37,108.56,137363.0,101.7066,101.791,101.5847,101.7628,137363.0
2022-10-13 12:30:00,108.56,108.92,108.56,108.85,288240.0,101.7628,102.1003,101.7628,102.0347,288240.0
2022-10-13 12:35:00,108.86,109.11,108.75,108.9,233145.0,102.0441,102.2784,101.9409,102.0816,233145.0
2022-10-13 12:40:00,108.91,109.48,108.91,109.4,315989.0,102.0909,102.6252,102.0909,102.5502,315989.0
2022-10-13 12:45:00,109.41,109.54,109.11,109.27,267925.0,102.5596,102.6815,102.2784,102.4284,267925.0
2022-10-13 12:50:00,109.24,109.48,109.06,109.1,195443.0,102.4003,102.6252,102.2315,102.269,195443.0
2022-10-13 12:55:00,109.1,109.19,108.96,108.99,135268.0,102.269,102.3534,102.1378,102.1659,135268.0
2022-10-13 13:00:00,108.98,109.17,108.8,108.97,139157.0,102.1565,102.3346,101.9878,102.1472,139157.0
2022-10-13 13:05:00,108.97,109.03,108.6,108.62,109220.0,102.1472,102.2034,101.8003,101.8191,109220.0
2022-10-13 13:10:00,108.6,108.77,108.51,108.71,150004.0,101.8003,101.9597,101.716,101.9034,150004.0
2022-10-13 13:15:00,108.7,109.06,108.69,109.0,118011.0,101.8941,102.2315,101.8847,102.1753,118011.0
2022-10-13 13:20:00,109.02,109.47,109.01,109.45,167708.0,102.194,102.6159,102.1847,102.5971,167708.0
2022-10-13 13:25:00,109.44,109.82,109.39,109.73,236269.0,102.5877,102.9439,102.5409,102.8596,236269.0
2022-10-13 13:30:00,109.72,109.9,109.64,109.82,177727.0,102.8502,103.0189,102.7752,102.9439,177727.0
2022-10-13 13:35:00,109.82,109.88,109.68,109.81,271699.0,102.9439,103.0002,102.8127,102.9346,271699.0
2022-10-13 13:40:00,109.81,109.86,109.45,109.52,135867.0,102.9346,102.9814,102.5971,102.6627,135867.0
2022-10-13 13:45:00,109.51,109.65,109.42,109.64,114948.0,102.6534,102.7846,102.569,102.7752,114948.0
2022-10-13 13:50:00,109.65,109.7,109.54,109.63,126360.0,102.7846,102.8315,102.6815,102.7658,126360.0
2022-10-13 13:55:00,109.63,109.66,109.37,109.45,99193.0,102.7658,102.794,102.5221,102.5971,99193.0
2022-10-13 14:00:00,109.42,109.43,109.02,109.24,116876.0,102.569,102.5784,102.194,102.4003,116876.0
2022-10-13 14:05:00,109.25,109.38,109.11,109.25,109971.0,102.4096,102.5315,102.2784,102.4096,109971.0
2022-10-13 14:10:00,109.26,109.51,109.19,109.34,142735.0,102.419,102.6534,102.3534,102.494,142735.0
2022-10-13 14:15:00,109.36,109.49,109.22,109.37,94845.0,102.5128,102.6346,102.3815,102.5221,94845.0
2022-10-13 14:20:00,109.39,109.44,109.23,109.32,85360.0,102.5409,102.5877,102.3909,102.4753,85360.0
2022-10-13 14:25:00,109.32,109.32,108.66,108.67,164191.0,102.4753,102.4753,101.8566,101.866,164191.0
2022-10-13 14:30:00,108.66,108.93,108.66,108.85,101833.0,101.8566,102.1097,101.8566,102.0347,101833.0
2022-10-13 14:35:00,108.85,109.02,108.77,108.99,97933.0,102.0347,102.194,101.9597,102.1659,97933.0
2022-10-13 14:40:00,108.97,109.1,108.86,109.09,92621.0,102.1472,102.269,102.0441,102.2597,92621.0
2022-10-13 14:45:00,109.1,109.18,108.92,109.08,152154.0,102.269,102.344,102.1003,102.2503,152154.0
2022-10-13 14:50:00,109.06,109.32,109.01,109.26,128003.0,102.2315,102.4753,102.1847,102.419,128003.0
2022-10-13 14:55:00,109.27,109.43,109.24,109.37,108547.0,102.4284,102.5784,102.4003,102.5221,108547.0
2022-10-13 15:00:00,109.35,109.35,109.02,109.06,151024.0,102.5034,102.5034,102.194,102.2315,151024.0
2022-10-13 15:05:00,109.04,109.4,108.99,109.32,129818.0,102.2128,102.5502,102.1659,102.4753,129818.0
2022-10-13 15:10:00,109.32,109.51,109.2,109.42,149924.0,102.4753,102.6534,102.3628,102.569,149924.0
2022-10-13 15:15:00,109.41,109.7,109.3,109.6,304791.0,102.5596,102.8315,102.4565,102.7377,304791.0
2022-10-13 15:20:00,109.59,109.7,109.47,109.55,355893.0,102.7283,102.8315,102.6159,102.6909,355893.0
2022-10-13 15:25:00,109.55,109.58,109.3,109.33,281469.0,102.6909,102.719,102.4565,102.4846,281469.0
2022-10-13 15:30:00,109.32,109.44,108.95,108.96,282412.0,102.4753,102.5877,102.1284,102.1378,282412.0
2022-10-13 15:35:00,108.95,109.14,108.82,109.1,295295.0,102.1284,102.3065,102.0066,102.269,295295.0
2022-10-13 15:40:00,109.09,109.28,108.82,109.2,257829.0,102.2597,102.4378,102.0066,102.3628,257829.0
2022-10-13 15:45:00,109.19,109.5,109.1,109.41,282550.0,102.3534,102.644,102.269,102.5596,282550.0
2022-10-13 15:50:00,109.38,109.54,109.12,109.26,538518.0,102.5315,102.6815,102.2878,102.419,538518.0
2022-10-13 15:55:00,109.27,109.44,109.13,109.3,752223.0,102.4284,102.5877,102.2972,102.4565,752223.0
2022-10-14 09:30:00,111.96,114.66,111.33,114.46,1578090.0,104.95,107.4809,104.3594,107.2934,1578090.0
2022-10-14 09:35:00,114.46,115.24,113.53,113.53,1433321.0,107.2934,108.0246,106.4217,106.4217,1433321.0
2022-10-14 09:40:00,113.54,113.54,111.56,111.93,1057377.0,106.431,106.431,104.575,104.9218,1057377.0
2022-10-14 09:45:00,111.9,113.22,111.35,113.1,902397.0,104.8937,106.1311,104.3782,106.0186,902397.0
2022-10-14 09:50:00,113.17,113.67,112.92,113.6,751272.0,106.0842,106.5529,105.8499,106.4873,751272.0
2022-10-14 09:55:00,113.66,114.18,113.42,113.43,742001.0,106.5435,107.031,106.3185,106.3279,742001.0
2022-10-14 10:00:00,113.43,113.46,111.97,112.81,851020.0,106.3279,106.356,104.9593,105.7467,851020.0
2022-10-14 10:05:00,112.82,113.29,112.29,112.8,496842.0,105.7561,106.1967,105.2593,105.7374,496842.0
2022-10-14 10:10:00,112.8,113.07,111.16,111.44,502749.0,105.7374,105.9905,104.2,104.4625,502749.0
2022-10-14 10:15:00,111.42,111.89,111.24,111.45,383630.0,104.4438,104.8843,104.275,104.4719,383630.0
2022-10-14 10:20:00,111.46,111.46,110.72,111.08,444798.0,104.4813,104.4813,103.7876,104.1251,444798.0
2022-10-14 10:25:00,111.08,111.22,110.8,110.88,444202.0,104.1251,104.2563,103.8626,103.9376,444202.0
2022-10-14 10:30:00,110.87,112.04,110.77,111.46,576749.0,103.9282,105.0249,103.8345,104.4813,576749.0
2022-10-14 10:35:00,111.47,111.92,111.41,111.8,295484.0,104.4906,104.9125,104.4344,104.8,295484.0
2022-10-14 10:40:00,111.8,112.08,111.07,111.11,369707.0,104.8,105.0624,104.1157,104.1532,369707.0
2022-10-14 10:45:00,111.1,111.5,110.78,110.93,417449.0,104.1438,104.5188,103.8438,103.9844,417449.0
2022-10-14 10:50:00,110.96,111.82,110.96,111.81,288580.0,104.0126,104.8187,104.0126,104.8094,288580.0
2022-10-14 10:55:00,111.82,112.36,111.71,112.36,447384.0,104.8187,105.3249,104.7156,105.3249,447384.0
2022-10-14 11:00:00,112.39,113.72,112.34,113.61,637367.0,105.353,106.5998,105.3062,106.4966,637367.0
2022-10-14 11:05:00,113.62,113.62,112.43,112.6,455963.0,106.506,106.506,105.3905,105.5499,455963.0
2022-10-14 11:10:00,112.61,112.96,112.51,112.79,351879.0,105.5593,105.8873,105.4655,105.728,351879.0
2022-10-14 11:15:00,112.77,113.03,112.69,112.77,257204.0,105.7092,105.953,105.6343,105.7092,257204.0
2022-10-14 11:20:00,112.78,113.57,112.75,113.55,320671.0,105.7186,106.4592,105.6905,106.4404,320671.0
2022-10-14 11:25:00,113.58,113.77,113.13,113.39,298621.0,106.4685,106.6466,106.0467,106.2904,298621.0
2022-10-14 11:30:00,113.4,113.43,112.46,112.64,208941.0,106.2998,106.3279,105.4187,105.5874,208941.0
2022-10-14 11:35:00,112.66,112.83,112.3,112.82,310788.0,105.6061,105.7655,105.2687,105.7561,310788.0
2022-10-14 11:40:00,112.8,113.09,112.51,112.83,166770.0,105.7374,106.0092,105.4655,105.7655,166770.0
2022-10-14 11:45:00,112.8,112.84,112.26,112.32,176063.0,105.7374,105.7749,105.2312,105.2874,176063.0
2022-10-14 11:50:00,112.32,112.46,111.83,112.09,177282.0,105.2874,105.4187,104.8281,105.0718,177282.0
2022-10-14 11:55:00,112.1,112.37,111.94,112.18,160476.0,105.0812,105.3343,104.9312,105.1562,160476.0
2022-10-14 12:00:00,112.19,113.14,112.12,113.1,222702.0,105.1656,106.0561,105.0999,106.0186,222702.0
2022-10-14 12:05:00,113.1,113.15,112.22,112.24,223119.0,106.0186,106.0655,105.1937,105.2124,223119.0
2022-10-14 12:10:00,112.22,112.56,112.11,112.13,216200.0,105.1937,105.5124,105.0906,105.1093,216200.0
2022-10-14 12:15:00,112.13,112.36,111.87,112.3,244078.0,105.1093,105.3249,104.8656,105.2687,244078.0
2022-10-14 12:20:00,112.3,112.41,112.09,112.1,203820.0,105.2687,105.3718,105.0718,105.0812,203820.0
2022-10-14 12:25:00,112.1,112.15,111.94,112.14,185361.0,105.0812,105.1281,104.9312,105.1187,185361.0
2022-10-14 12:30:00,112.14,112.47,112.07,112.37,188255.0,105.1187,105.428,105.0531,105.3343,188255.0
2022-10-14 12:35:00,112.36,113.2,112.31,112.9,289885.0,105.3249,106.1123,105.278,105.8311,289885.0
2022-10-14 12:40:00,112.9,113.21,112.82,113.0,177870.0,105.8311,106.1217,105.7561,105.9248,177870.0
2022-10-14 12:45:00,113.0,113.36,112.92,113.16,179121.0,105.9248,106.2623,105.8499,106.0748,179121.0
2022-10-14 12:50:00,113.16,113.16,112.82,112.85,106402.0,106.0748,106.0748,105.7561,105.7842,106402.0
2022-10-14 12:55:00,112.85,113.07,112.84,113.01,156041.0,105.7842,105.9905,105.7749,105.9342,156041.0
2022-10-14 13:00:00,113.01,113.29,112.72,112.73,229421.0,105.9342,106.1967,105.6624,105.6717,229421.0
2022-10-14 13:05:00,112.73,112.73,112.13,112.26,111044.0,105.6717,105.6717,105.1093,105.2312,111044.0
2022-10-14 13:10:00,112.25,112.43,112.04,112.1,134670.0,105.2218,105.3905,105.0249,105.0812,134670.0
2022-10-14 13:15:00,112.1,112.46,112.09,112.35,100134.0,105.0812,105.4187,105.0718,105.3155,100134.0
2022-10-14 13:20:00,112.34,112.41,112.04,112.3,140454.0,105.3062,105.3718,105.0249,105.2687,140454.0
2022-10-14 13:25:00,112.3,112.36,112.09,112.35,109734.0,105.2687,105.3249,105.0718,105.3155,109734.0
2022-10-14 13:30:00,112.32,112.48,112.25,112.34,132530.0,105.2874,105.4374,105.2218,105.3062,132530.0
2022-10-14 13:35:00,112.34,112.43,112.11,112.42,108057.0,105.3062,105.3905,105.0906,105.3812,108057.0
2022-10-14 13:40:00,112.42,112.53,112.17,112.24,93829.0,105.3812,105.4843,105.1468,105.2124,93829.0
2022-10-14 13:45:00,112.25,112.42,112.08,112.21,134890.0,105.2218,105.3812,105.0624,105.1843,134890.0
2022-10-14 13:50:00,112.2,112.2,111.93,112.03,94423.0,105.1749,105.1749,104.9218,105.0156,94423.0
2022-10-14 13:55:00,112.04,112.24,111.97,112.22,125429.0,105.0249,105.2124,104.9593,105.1937,125429.0
2022-10-14 14:00:00,112.22,112.22,111.9,112.04,139628.0,105.1937,105.1937,104.8937,105.0249,139628.0
2022-10-14 14:05:00,112.04,112.06,111.77,111.84,162584.0,105.0249,105.0437,104.7719,104.8375,162584.0
2022-10-14 14:10:00,111.83,111.9,111.65,111.75,168904.0,104.8281,104.8937,104.6594,104.7531,168904.0
2022-10-14 14:15:00,111.75,111.87,111.64,111.74,106674.0,104.7531,104.8656,104.65,104.7437,106674.0
2022-10-14 14:20:00,111.73,111.87,111.66,111.81,107821.0,104.7344,104.8656,104.6687,104.8094,107821.0
2022-10-14 14:25:00,111.81,111.84,111.57,111.79,111258.0,104.8094,104.8375,104.5844,104.7906,111258.0
2022-10-14 14:30:00,111.78,111.88,111.64,111.71,150421.0,104.7812,104.875,104.65,104.7156,150421.0
2022-10-14 14:35:00,111.72,111.86,111.63,111.77,88254.0,104.725,104.8562,104.6406,104.7719,88254.0
2022-10-14 14:40:00,111.79,111.8,111.51,111.65,102216.0,104.7906,104.8,104.5281,104.6594,102216.0
2022-10-14 14:45:00,111.65,111.7,111.51,111.67,123668.0,104.6594,104.7062,104.5281,104.6781,123668.0
2022-10-14 14:50:00,111.66,111.69,111.49,111.5,78320.0,104.6687,104.6969,104.5094,104.5188,78320.0
2022-10-14 14:55:00,111.49,111.67,111.41,111.66,92246.0,104.5094,104.6781,104.4344,104.6687,92246.0
2022-10-14 15:00:00,111.67,112.05,111.64,111.86,203068.0,104.6781,105.0343,104.65,104.8562,203068.0
2022-10-14 15:05:00,111.84,111.99,111.69,111.71,207375.0,104.8375,104.9781,104.6969,104.7156,207375.0
2022-10-14 15:10:00,111.71,111.84,111.47,111.54,126305.0,104.7156,104.8375,104.4906,104.5563,126305.0
2022-10-14 15:15:00,111.55,111.72,111.38,111.72,190171.0,104.5656,104.725,104.4063,104.725,190171.0
2022-10-14 15:20:00,111.68,111.95,111.58,111.82,212582.0,104.6875,104.9406,104.5938,104.8187,212582.0
2022-10-14 15:25:00,111.82,112.09,111.69,111.98,328500.0,104.8187,105.0718,104.6969,104.9687,328500.0
2022-10-14 15:30:00,111.98,112.19,111.85,112.16,460904.0,104.9687,105.1656,104.8468,105.1374,460904.0
2022-10-14 15:35:00,112.16,112.38,111.86,111.92,420953.0,105.1374,105.3437,104.8562,104.9125,420953.0
2022-10-14 15:40:00,111.92,112.03,111.8,111.89,239547.0,104.9125,105.0156,104.8,104.8843,239547.0
2022-10-14 15:45:00,111.88,111.9,111.53,111.71,350745.0,104.875,104.8937,104.5469,104.7156,350745.0
2022-10-14 15:50:00,111.7,111.96,111.68,111.85,431950.0,104.7062,104.95,104.6875,104.8468,431950.0
2022-10-14 15:55:00,111.84,111.84,111.32,111.61,1079620.0,104.8375,104.8375,104.35,104.6219,1079620.0
2022-10-17 09:30:00,115.41,116.4,114.42,114.54,1100698.0,108.1839,109.112,107.2559,107.3684,1100698.0
2022-10-17 09:35:00,114.5,115.7,114.32,115.7,460021.0,107.3309,108.4558,107.1622,108.4558,460021.0
2022-10-17 09:40:00,115.67,115.98,114.87,114.9,395467.0,108.4277,108.7183,107.6778,107.7059,395467.0
2022-10-17 09:45:00,114.9,115.31,114.7,115.01,287144.0,107.7059,108.0902,107.5184,107.809,287144.0
2022-10-17 09:50:00,115.0,115.25,114.63,114.85,224590.0,107.7996,108.034,107.4528,107.659,224590.0
2022-10-17 09:55:00,114.86,114.95,114.37,114.86,230585.0,107.6684,107.7527,107.2091,107.6684,230585.0
2022-10-17 10:00:00,114.88,115.2,114.81,114.9,194511.0,107.6871,107.9871,107.6215,107.7059,194511.0
2022-10-17 10:05:00,114.92,115.4,114.38,115.0,198415.0,107.7246,108.1746,107.2184,107.7996,198415.0
2022-10-17 10:10:00,115.0,115.88,114.98,115.87,239902.0,107.7996,108.6245,107.7809,108.6151,239902.0
2022-10-17 10:15:00,115.87,115.88,115.49,115.57,153404.0,108.6151,108.6245,108.2589,108.3339,153404.0
2022-10-17 10:20:00,115.54,115.64,115.23,115.29,112336.0,108.3058,108.3995,108.0152,108.0715,112336.0
2022-10-17 10:25:00,115.29,115.37,115.04,115.27,246780.0,108.0715,108.1465,107.8371,108.0527,246780.0
2022-10-17 10:30:00,115.24,115.3,114.9,115.06,190827.0,108.0246,108.0808,107.7059,107.8559,190827.0
2022-10-17 10:35:00,115.05,115.32,114.88,115.1,196951.0,107.8465,108.0996,107.6871,107.8934,196951.0
2022-10-17 10:40:00,115.09,115.27,114.9,114.94,183398.0,107.884,108.0527,107.7059,107.7434,183398.0
2022-10-17 10:45:00,114.93,115.05,114.74,114.95,174491.0,107.734,107.8465,107.5559,107.7527,174491.0
2022-10-17 10:50:00,114.94,115.06,114.54,114.86,263808.0,107.7434,107.8559,107.3684,107.6684,263808.0
2022-10-17 10:55:00,114.84,115.07,114.77,114.98,225879.0,107.6496,107.8652,107.584,107.7809,225879.0
2022-10-17 11:00:00,114.96,115.24,114.96,115.09,128396.0,107.7621,108.0246,107.7621,107.884,128396.0
2022-10-17 11:05:00,115.07,115.15,114.89,114.91,160337.0,107.8652,107.9402,107.6965,107.7153,160337.0
2022-10-17 11:10:00,114.91,115.0,114.75,114.81,109337.0,107.7153,107.7996,107.5653,107.6215,109337.0
2022-10-17 11:15:00,114.79,115.11,114.74,115.0,190657.0,107.6028,107.9027,107.5559,107.7996,190657.0
2022-10-17 11:20:00,115.01,115.2,114.97,115.1,146153.0,107.809,107.9871,107.7715,107.8934,146153.0
2022-10-17 11:25:00,115.07,115.29,114.97,115.27,92923.0,107.8652,108.0715,107.7715,108.0527,92923.0
2022-10-17 11:30:00,115.27,115.55,115.15,115.38,129063.0,108.0527,108.3152,107.9402,108.1558,129063.0
2022-10-17 11:35:00,115.38,115.65,115.37,115.64,96535.0,108.1558,108.4089,108.1465,108.3995,96535.0
2022-10-17 11:40:00,115.64,115.69,115.49,115.67,98545.0,108.3995,108.4464,108.2589,108.4277,98545.0
2022-10-17 11:45:00,115.67,115.89,115.54,115.88,169712.0,108.4277,108.6339,108.3058,108.6245,169712.0
2022-10-17 11:50:00,115.87,116.16,115.83,116.03,260661.0,108.6151,108.887,108.5777,108.7651,260661.0
2022-10-17 11:55:00,116.05,116.13,115.96,116.12,149311.0,108.7839,108.8589,108.6995,108.8495,149311.0
2022-10-17 12:00:00,116.13,116.25,116.07,116.12,180742.0,108.8589,108.9714,108.8026,108.8495,180742.0
2022-10-17 12:05:00,116.12,116.35,116.1,116.31,179404.0,108.8495,109.0651,108.8307,109.0276,179404.0
2022-10-17 12:10:00,116.31,116.35,115.8,115.99,194450.0,109.0276,109.0651,108.5495,108.7276,194450.0
2022-10-17 12:15:00,116.0,116.23,115.95,116.1,156565.0,108.737,108.9526,108.6901,108.8307,156565.0
2022-10-17 12:20:00,116.11,116.22,115.93,116.21,143420.0,108.8401,108.9432,108.6714,108.9339,143420.0
2022-10-17 12:25:00,116.19,116.49,116.18,116.4,204737.0,108.9151,109.1963,108.9057,109.112,204737.0
2022-10-17 12:30:00,116.4,116.54,116.36,116.51,144538.0,109.112,109.2432,109.0745,109.2151,144538.0
2022-10-17 12:35:00,116.52,116.75,116.51,116.72,221669.0,109.2244,109.44,109.2151,109.4119,221669.0
2022-10-17 12:40:00,116.71,116.72,116.32,116.55,150701.0,109.4026,109.4119,109.037,109.2526,150701.0
2022-10-17 12:45:00,116.56,116.73,116.47,116.65,152600.0,109.2619,109.4213,109.1776,109.3463,152600.0
2022-10-17 12:50:00,116.65,116.74,116.54,116.68,129498.0,109.3463,109.4307,109.2432,109.3744,129498.0
2022-10-17 12:55:00,116.66,116.72,116.58,116.69,229610.0,109.3557,109.4119,109.2807,109.3838,229610.0
2022-10-17 13:00:00,116.69,116.72,116.29,116.29,267980.0,109.3838,109.4119,109.0088,109.0088,267980.0
2022-10-17 13:05:00,116.3,116.47,116.29,116.35,90619.0,109.0182,109.1776,109.0088,109.0651,90619.0
2022-10-17 13:10:00,116.34,116.39,116.12,116.27,108330.0,109.0557,109.1026,108.8495,108.9901,108330.0
2022-10-17 13:15:00,116.26,116.58,116.26,116.28,118250.0,108.9807,109.2807,108.9807,108.9995,118250.0
2022-10-17 13:20:00,116.28,117.01,116.25,116.84,330143.0,108.9995,109.6838,108.9714,109.5244,330143.0
2022-10-17 13:25:00,116.84,116.89,116.66,116.8,123058.0,109.5244,109.5713,109.3557,109.4869,123058.0
2022-10-17 13:30:00,116.82,116.95,116.55,116.57,149363.0,109.5057,109.6275,109.2526,109.2713,149363.0
2022-10-17 13:35:00,116.57,116.62,116.39,116.47,125024.0,109.2713,109.3182,109.1026,109.1776,125024.0
2022-10-17 13:40:00,116.46,116.49,116.24,116.25,103418.0,109.1682,109.1963,108.962,108.9714,103418.0
2022-10-17 13:45:00,116.23,116.51,116.2,116.37,173282.0,108.9526,109.2151,108.9245,109.0838,173282.0
2022-10-17 13:50:00,116.37,116.37,116.19,116.3,194029.0,109.0838,109.0838,108.9151,109.0182,194029.0
2022-10-17 13:55:00,116.3,116.36,116.25,116.29,128112.0,109.0182,109.0745,108.9714,109.0088,128112.0
2022-10-17 14:00:00,116.28,116.5,116.22,116.26,174893.0,108.9995,109.2057,108.9432,108.9807,174893.0
2022-10-17 14:05:00,116.25,116.3,116.04,116.28,131212.0,108.9714,109.0182,108.7745,108.9995,131212.0
2022-10-17 14:10:00,116.27,116.35,116.14,116.24,92710.0,108.9901,109.0651,108.8682,108.962,92710.0
2022-10-17 14:15:00,116.24,116.34,116.16,116.32,100376.0,108.962,109.0557,108.887,109.037,100376.0
2022-10-17 14:20:00,116.32,116.34,116.17,116.23,189497.0,109.037,109.0557,108.8964,108.9526,189497.0
2022-10-17 14:25:00,116.23,116.32,116.03,116.29,171242.0,108.9526,109.037,108.7651,109.0088,171242.0
2022-10-17 14:30:00,116.28,116.3,115.95,116.16,155183.0,108.9995,109.0182,108.6901,108.887,155183.0
2022-10-17 14:35:00,116.15,116.35,116.12,116.3,83890.0,108.8776,109.0651,108.8495,109.0182,83890.0
2022-10-17 14:40:00,116.29,116.34,116.15,116.16,79189.0,109.0088,109.0557,108.8776,108.887,79189.0
2022-10-17 14:45:00,116.16,116.21,115.95,116.0,99747.0,108.887,108.9339,108.6901,108.737,99747.0
2022-10-17 14:50:00,115.99,116.04,115.87,115.91,90045.0,108.7276,108.7745,108.6151,108.6526,90045.0
2022-10-17 14:55:00,115.91,116.0,115.81,115.82,170435.0,108.6526,108.737,108.5589,108.5683,170435.0
2022-10-17 15:00:00,115.79,115.98,115.68,115.73,101590.0,108.5402,108.7183,108.437,108.4839,101590.0
2022-10-17 15:05:00,115.74,115.81,115.57,115.65,142928.0,108.4933,108.5589,108.3339,108.4089,142928.0
2022-10-17 15:10:00,115.65,115.88,115.6,115.86,181479.0,108.4089,108.6245,108.3621,108.6058,181479.0
2022-10-17 15:15:00,115.85,115.91,115.73,115.87,119412.0,108.5964,108.6526,108.4839,108.6151,119412.0
2022-10-17 15:20:00,115.87,116.09,115.73,116.05,216160.0,108.6151,108.8214,108.4839,108.7839,216160.0
2022-10-17 15:25:00,116.06,116.06,115.78,115.87,175813.0,108.7932,108.7932,108.5308,108.6151,175813.0
2022-10-17 15:30:00,115.88,116.12,115.81,115.99,118820.0,108.6245,108.8495,108.5589,108.7276,118820.0
2022-10-17 15:35:00,115.99,116.18,115.9,116.15,173832.0,108.7276,108.9057,108.6433,108.8776,173832.0
2022-10-17 15:40:00,116.15,116.31,115.95,116.3,220631.0,108.8776,109.0276,108.6901,109.0182,220631.0
2022-10-17 15:45:00,116.31,116.35,115.99,116.0,267147.0,109.0276,109.0651,108.7276,108.737,267147.0
2022-10-17 15:50:00,116.01,116.21,115.99,116.17,373708.0,108.7464,108.9339,108.7276,108.8964,373708.0
2022-10-17 15:55:00,116.17,116.17,115.77,115.87,973576.0,108.8964,108.8964,108.5214,108.6151,973576.0
2022-10-18 09:30:00,119.65,120.14,118.98,119.02,903739.0,112.1585,112.6178,111.5304,111.5679,903739.0
2022-10-18 09:35:00,118.99,120.07,118.96,119.83,389385.0,111.5398,112.5522,111.5117,112.3272,389385.0
2022-10-18 09:40:00,119.83,119.92,118.86,118.91,352757.0,112.3272,112.4116,111.4179,111.4648,352757.0
2022-10-18 09:45:00,118.91,118.99,118.33,118.74,317343.0,111.4648,111.5398,110.9211,111.3054,317343.0
2022-10-18 09:50:00,118.75,118.97,118.24,118.29,360343.0,111.3148,111.521,110.8368,110.8836,360343.0
2022-10-18 09:55:00,118.29,119.16,118.23,119.16,263426.0,110.8836,111.6992,110.8274,111.6992,263426.0
2022-10-18 10:00:00,119.13,119.84,119.03,119.84,435930.0,111.671,112.3366,111.5773,112.3366,435930.0
2022-10-18 10:05:00,119.83,119.97,119.3,119.93,394150.0,112.3272,112.4584,111.8304,112.4209,394150.0
2022-10-18 10:10:00,119.92,119.98,119.32,119.46,403815.0,112.4116,112.4678,111.8491,111.9804,403815.0
2022-10-18 10:15:00,119.46,119.63,119.1,119.22,283901.0,111.9804,112.1397,111.6429,111.7554,283901.0
2022-10-18 10:20:00,119.22,119.59,119.15,119.32,203804.0,111.7554,112.1022,111.6898,111.8491,203804.0
2022-10-18 10:25:00,119.32,119.71,119.15,119.59,202062.0,111.8491,112.2147,111.6898,112.1022,202062.0
2022-10-18 10:30:00,119.59,119.61,118.99,119.44,284460.0,112.1022,112.121,111.5398,111.9616,284460.0
2022-10-18 10:35:00,119.42,119.42,118.92,119.02,199714.0,111.9429,111.9429,111.4742,111.5679,199714.0
2022-10-18 10:40:00,119.02,119.22,118.86,119.18,168269.0,111.5679,111.7554,111.4179,111.7179,168269.0
2022-10-18 10:45:00,119.19,119.2,118.76,118.88,176071.0,111.7273,111.7366,111.3242,111.4367,176071.0
2022-10-18 10:50:00,118.89,119.0,118.66,118.87,188153.0,111.4461,111.5492,111.2305,111.4273,188153.0
2022-10-18 10:55:00,118.86,119.02,118.65,118.67,106680.0,111.4179,111.5679,111.2211,111.2398,106680.0
2022-10-18 11:00:00,118.64,118.78,118.31,118.77,149420.0,111.2117,111.3429,110.9024,111.3336,149420.0
2022-10-18 11:05:00,118.76,118.87,118.14,118.17,149352.0,111.3242,111.4273,110.743,110.7711,149352.0
2022-10-18 11:10:00,118.19,118.34,117.95,117.95,100539.0,110.7899,110.9305,110.5649,110.5649,100539.0
2022-10-18 11:15:00,117.9,118.04,117.66,117.68,169890.0,110.518,110.6493,110.2931,110.3118,169890.0
2022-10-18 11:20:00,117.66,117.73,117.3,117.31,125373.0,110.2931,110.3587,109.9556,109.965,125373.0
2022-10-18 11:25:00,117.3,117.68,117.16,117.58,151969.0,109.9556,110.3118,109.8244,110.2181,151969.0
2022-10-18 11:30:00,117.57,117.67,117.27,117.4,131972.0,110.2087,110.3024,109.9275,110.0493,131972.0
2022-10-18 11:35:00,117.39,117.46,117.2,117.36,78779.0,110.04,110.1056,109.8619,110.0119,78779.0
2022-10-18 11:40:00,117.36,117.37,116.96,117.14,147357.0,110.0119,110.0212,109.6369,109.8056,147357.0
2022-10-18 11:45:00,117.12,117.61,117.12,117.57,184156.0,109.7869,110.2462,109.7869,110.2087,184156.0
2022-10-18 11:50:00,117.57,117.66,117.44,117.49,87779.0,110.2087,110.2931,110.0868,110.1337,87779.0
2022-10-18 11:55:00,117.5,117.64,117.37,117.6,51075.0,110.1431,110.2743,110.0212,110.2368,51075.0
2022-10-18 12:00:00,117.59,117.65,117.41,117.62,114061.0,110.2275,110.2837,110.0587,110.2556,114061.0
2022-10-18 12:05:00,117.62,117.83,117.4,117.81,109537.0,110.2556,110.4524,110.0493,110.4337,109537.0
2022-10-18 12:10:00,117.82,118.08,117.81,117.99,110564.0,110.4431,110.6868,110.4337,110.6024,110564.0
2022-10-18 12:15:00,117.98,118.12,117.8,117.94,85100.0,110.593,110.7243,110.4243,110.5555,85100.0
2022-10-18 12:20:00,117.9,117.99,117.76,117.78,78220.0,110.518,110.6024,110.3868,110.4056,78220.0
2022-10-18 12:25:00,117.77,117.88,117.73,117.82,68720.0,110.3962,110.4993,110.3587,110.4431,68720.0
2022-10-18 12:30:00,117.82,117.94,117.67,117.89,97421.0,110.4431,110.5555,110.3024,110.5087,97421.0
2022-10-18 12:35:00,117.89,118.2,117.89,118.06,75904.0,110.5087,110.7993,110.5087,110.668,75904.0
2022-10-18 12:40:00,118.06,118.36,118.06,118.19,236810.0,110.668,110.9492,110.668,110.7899,236810.0
2022-10-18 12:45:00,118.2,118.46,118.15,118.45,161546.0,110.7993,111.043,110.7524,111.0336,161546.0
2022-10-18 12:50:00,118.45,118.63,118.42,118.54,132644.0,111.0336,111.2023,111.0055,111.118,132644.0
2022-10-18 12:55:00,118.54,118.58,118.12,118.12,153831.0,111.118,111.1555,110.7243,110.7243,153831.0
2022-10-18 13:00:00,118.12,118.2,117.7,117.76,168653.0,110.7243,110.7993,110.3306,110.3868,168653.0
2022-10-18 13:05:00,117.77,118.03,117.73,117.9,83464.0,110.3962,110.6399,110.3587,110.518,83464.0
2022-10-18 13:10:00,117.89,118.06,117.78,118.01,137390.0,110.5087,110.668,110.4056,110.6212,137390.0
2022-10-18 13:15:00,118.01,118.34,117.97,118.17,127186.0,110.6212,110.9305,110.5837,110.7711,127186.0
2022-10-18 13:20:00,118.17,118.36,117.97,118.16,256660.0,110.7711,110.9492,110.5837,110.7618,256660.0
2022-10-18 13:25:00,118.15,118.39,118.15,118.39,72786.0,110.7524,110.9774,110.7524,110.9774,72786.0
2022-10-18 13:30:00,118.4,118.8,118.32,118.72,118077.0,110.9867,111.3617,110.9117,111.2867,118077.0
2022-10-18 13:35:00,118.72,118.78,118.43,118.5,99026.0,111.2867,111.3429,111.0149,111.0805,99026.0
2022-10-18 13:40:00,118.5,118.56,118.23,118.29,106064.0,111.0805,111.1367,110.8274,110.8836,106064.0
2022-10-18 13:45:00,118.29,118.39,118.15,118.35,119916.0,110.8836,110.9774,110.7524,110.9399,119916.0
2022-10-18 13:50:00,118.36,118.46,118.2,118.44,89287.0,110.9492,111.043,110.7993,111.0242,89287.0
2022-10-18 13:55:00,118.44,118.55,118.29,118.49,129043.0,111.0242,111.1273,110.8836,111.0711,129043.0
2022-10-18 14:00:00,118.48,118.59,118.32,118.34,103263.0,111.0617,111.1648,110.9117,110.9305,103263.0
2022-10-18 14:05:00,118.34,118.56,118.28,118.29,85826.0,110.9305,111.1367,110.8743,110.8836,85826.0
2022-10-18 14:10:00,118.29,118.44,118.17,118.23,149658.0,110.8836,111.0242,110.7711,110.8274,149658.0
2022-10-18 14:15:00,118.23,118.32,118.02,118.06,162156.0,110.8274,110.9117,110.6305,110.668,162156.0
2022-10-18 14:20:00,118.06,118.27,117.98,118.27,175295.0,110.668,110.8649,110.593,110.8649,175295.0
2022-10-18 14:25:00,118.27,118.61,118.26,118.55,190405.0,110.8649,111.1836,110.8555,111.1273,190405.0
2022-10-18 14:30:00,118.55,118.61,118.29,118.47,125478.0,111.1273,111.1836,110.8836,111.0524,125478.0
2022-10-18 14:35:00,118.49,118.52,117.99,118.1,143180.0,111.0711,111.0992,110.6024,110.7055,143180.0
2022-10-18 14:40:00,118.09,118.14,117.8,117.93,135378.0,110.6961,110.743,110.4243,110.5462,135378.0
2022-10-18 14:45:00,117.95,118.02,117.78,118.0,126036.0,110.5649,110.6305,110.4056,110.6118,126036.0
2022-10-18 14:50:00,118.01,118.13,117.94,118.03,175288.0,110.6212,110.7336,110.5555,110.6399,175288.0
2022-10-18 14:55:00,118.03,118.14,117.98,118.01,157505.0,110.6399,110.743,110.593,110.6212,157505.0
2022-10-18 15:00:00,118.01,118.09,117.86,118.03,242640.0,110.6212,110.6961,110.4805,110.6399,242640.0
2022-10-18 15:05:00,118.03,118.41,118.0,118.24,117311.0,110.6399,110.9961,110.6118,110.8368,117311.0
2022-10-18 15:10:00,118.24,118.37,118.14,118.22,104715.0,110.8368,110.9586,110.743,110.818,104715.0
2022-10-18 15:15:00,118.24,118.36,118.07,118.29,132246.0,110.8368,110.9492,110.6774,110.8836,132246.0
2022-10-18 15:20:00,118.28,118.55,118.28,118.52,143610.0,110.8743,111.1273,110.8743,111.0992,143610.0
2022-10-18 15:25:00,118.51,118.63,118.45,118.55,149871.0,111.0899,111.2023,111.0336,111.1273,149871.0
2022-10-18 15:30:00,118.56,118.87,118.49,118.84,211519.0,111.1367,111.4273,111.0711,111.3992,211519.0
2022-10-18 15:35:00,118.84,118.88,118.68,118.85,207744.0,111.3992,111.4367,111.2492,111.4086,207744.0
2022-10-18 15:40:00,118.85,119.11,118.85,119.09,263136.0,111.4086,111.6523,111.4086,111.6335,263136.0
2022-10-18 15:45:00,119.09,119.19,118.98,119.07,340509.0,111.6335,111.7273,111.5304,111.6148,340509.0
2022-10-18 15:50:00,119.04,119.23,118.92,118.94,594618.0,111.5867,111.7648,111.4742,111.4929,594618.0
2022-10-18 15:55:00,118.95,118.95,118.58,118.87,1128311.0,111.5023,111.5023,111.1555,111.4273,1128311.0
2022-10-19 09:30:00,117.99,118.76,117.82,118.69,456495.0,110.6024,111.3242,110.4431,111.2586,456495.0
2022-10-19 09:35:00,118.73,118.83,117.92,118.0,285039.0,111.2961,111.3898,110.5368,110.6118,285039.0
2022-10-19 09:40:00,117.98,118.16,117.46,118.0,318949.0,110.593,110.7618,110.1056,110.6118,318949.0
2022-10-19 09:45:00,118.02,118.25,117.69,117.79,199505.0,110.6305,110.8461,110.3212,110.4149,199505.0
2022-10-19 09:50:00,117.79,118.11,117.53,118.1,258004.0,110.4149,110.7149,110.1712,110.7055,258004.0
2022-10-19 09:55:00,118.1,118.26,117.82,117.91,177492.0,110.7055,110.8555,110.4431,110.5274,177492.0
2022-10-19 10:00:00,117.89,118.0,117.55,117.92,222954.0,110.5087,110.6118,110.19,110.5368,222954.0
2022-10-19 10:05:00,117.89,118.04,117.71,117.77,118490.0,110.5087,110.6493,110.3399,110.3962,118490.0
2022-10-19 10:10:00,117.76,117.84,117.27,117.78,236423.0,110.3868,110.4618,109.9275,110.4056,236423.0
2022-10-19 10:15:00,117.79,117.96,117.63,117.84,119626.0,110.4149,110.5743,110.2649,110.4618,119626.0
2022-10-19 10:20:00,117.82,118.36,117.76,117.93,171477.0,110.4431,110.9492,110.3868,110.5462,171477.0
2022-10-19 10:25:00,117.93,118.23,117.73,117.96,94143.0,110.5462,110.8274,110.3587,110.5743,94143.0
2022-10-19 10:30:00,117.97,118.14,117.67,117.7,164196.0,110.5837,110.743,110.3024,110.3306,164196.0
2022-10-19 10:35:00,117.69,117.89,117.58,117.82,169126.0,110.3212,110.5087,110.2181,110.4431,169126.0
2022-10-19 10:40:00,117.81,117.83,117.45,117.69,140671.0,110.4337,110.4524,110.0962,110.3212,140671.0
2022-10-19 10:45:00,117.67,117.77,117.51,117.66,100493.0,110.3024,110.3962,110.1525,110.2931,100493.0
2022-10-19 10:50:00,117.66,117.8,117.47,117.58,146649.0,110.2931,110.4243,110.115,110.2181,146649.0
2022-10-19 10:55:00,117.57,117.82,117.54,117.81,201869.0,110.2087,110.4431,110.1806,110.4337,201869.0
2022-10-19 11:00:00,117.8,117.86,117.45,117.45,98681.0,110.4243,110.4805,110.0962,110.0962,98681.0
2022-10-19 11:05:00,117.44,117.75,117.44,117.6,46297.0,110.0868,110.3774,110.0868,110.2368,46297.0
2022-10-19 11:10:00,117.58,117.86,117.56,117.69,67907.0,110.2181,110.4805,110.1993,110.3212,67907.0
2022-10-19 11:15:00,117.71,118.06,117.69,117.94,118637.0,110.3399,110.668,110.3212,110.5555,118637.0
2022-10-19 11:20:00,117.95,117.98,117.72,117.77,62211.0,110.5649,110.593,110.3493,110.3962,62211.0
2022-10-19 11:25:00,117.78,117.82,117.46,117.59,60592.0,110.4056,110.4431,110.1056,110.2275,60592.0
2022-10-19 11:30:00,117.59,117.59,117.23,117.23,93136.0,110.2275,110.2275,109.89,109.89,93136.0
2022-10-19 11:35:00,117.24,117.31,117.12,117.3,73807.0,109.8994,109.965,109.7869,109.9556,73807.0
2022-10-19 11:40:00,117.29,117.5,117.26,117.38,97450.0,109.9462,110.1431,109.9181,110.0306,97450.0
2022-10-19 11:45:00,117.39,117.5,117.23,117.32,59912.0,110.04,110.1431,109.89,109.9744,59912.0
2022-10-19 11:50:00,117.31,117.42,117.25,117.37,56563.0,109.965,110.0681,109.9087,110.0212,56563.0
2022-10-19 11:55:00,117.36,117.4,117.17,117.2,42838.0,110.0119,110.0493,109.8338,109.8619,42838.0
2022-10-19 12:00:00,117.17,117.32,116.98,117.22,95583.0,109.8338,109.9744,109.6556,109.8806,95583.0
2022-10-19 12:05:00,117.22,117.23,117.0,117.13,84576.0,109.8806,109.89,109.6744,109.7963,84576.0
2022-10-19 12:10:00,117.14,117.31,117.09,117.26,69484.0,109.8056,109.965,109.7588,109.9181,69484.0
2022-10-19 12:15:00,117.26,117.3,117.13,117.28,60143.0,109.9181,109.9556,109.7963,109.9369,60143.0
2022-10-19 12:20:00,117.28,117.32,117.15,117.29,68186.0,109.9369,109.9744,109.815,109.9462,68186.0
2022-10-19 12:25:00,117.28,117.28,116.97,117.07,74047.0,109.9369,109.9369,109.6463,109.74,74047.0
2022-10-19 12:30:00,117.07,117.39,117.02,117.35,78655.0,109.74,110.04,109.6931,110.0025,78655.0
2022-10-19 12:35:00,117.33,117.41,117.18,117.19,55384.0,109.9837,110.0587,109.8431,109.8525,55384.0
2022-10-19 12:40:00,117.19,117.19,116.89,116.95,88617.0,109.8525,109.8525,109.5713,109.6275,88617.0
2022-10-19 12:45:00,116.95,117.0,116.67,116.75,102666.0,109.6275,109.6744,109.3651,109.44,102666.0
2022-10-19 12:50:00,116.75,116.91,116.73,116.78,70382.0,109.44,109.59,109.4213,109.4682,70382.0
2022-10-19 12:55:00,116.76,116.8,116.57,116.63,91802.0,109.4494,109.4869,109.2713,109.3276,91802.0
2022-10-19 13:00:00,116.62,116.73,116.26,116.3,131280.0,109.3182,109.4213,108.9807,109.0182,131280.0
2022-10-19 13:05:00,116.3,116.35,116.12,116.22,95837.0,109.0182,109.0651,108.8495,108.9432,95837.0
2022-10-19 13:10:00,116.21,116.36,116.09,116.1,57987.0,108.9339,109.0745,108.8214,108.8307,57987.0
2022-10-19 13:15:00,116.12,116.25,115.95,115.97,66296.0,108.8495,108.9714,108.6901,108.7089,66296.0
2022-10-19 13:20:00,115.96,116.27,115.96,116.24,57348.0,108.6995,108.9901,108.6995,108.962,57348.0
2022-10-19 13:25:00,116.24,116.38,116.14,116.16,60465.0,108.962,109.0932,108.8682,108.887,60465.0
2022-10-19 13:30:00,116.16,116.32,116.06,116.07,58126.0,108.887,109.037,108.7932,108.8026,58126.0
2022-10-19 13:35:00,116.06,116.17,115.87,115.97,95280.0,108.7932,108.8964,108.6151,108.7089,95280.0
2022-10-19 13:40:00,115.95,116.18,115.91,116.17,77896.0,108.6901,108.9057,108.6526,108.8964,77896.0
2022-10-19 13:45:00,116.17,116.21,115.87,115.94,49327.0,108.8964,108.9339,108.6151,108.6808,49327.0
2022-10-19 13:50:00,115.95,116.02,115.87,116.02,59968.0,108.6901,108.7558,108.6151,108.7558,59968.0
2022-10-19 13:55:00,116.03,116.14,115.92,116.13,72434.0,108.7651,108.8682,108.662,108.8589,72434.0
2022-10-19 14:00:00,116.12,116.36,116.02,116.32,87329.0,108.8495,109.0745,108.7558,109.037,87329.0
2022-10-19 14:05:00,116.33,116.43,116.21,116.29,115498.0,109.0463,109.1401,108.9339,109.0088,115498.0
2022-10-19 14:10:00,116.29,116.33,116.17,116.25,87966.0,109.0088,109.0463,108.8964,108.9714,87966.0
2022-10-19 14:15:00,116.25,116.47,116.21,116.23,97655.0,108.9714,109.1776,108.9339,108.9526,97655.0
2022-10-19 14:20:00,116.22,116.25,116.1,116.23,65166.0,108.9432,108.9714,108.8307,108.9526,65166.0
2022-10-19 14:25:00,116.23,116.35,116.21,116.33,74345.0,108.9526,109.0651,108.9339,109.0463,74345.0
2022-10-19 14:30:00,116.33,116.43,116.23,116.32,72182.0,109.0463,109.1401,108.9526,109.037,72182.0
2022-10-19 14:35:00,116.33,116.36,116.05,116.06,117462.0,109.0463,109.0745,108.7839,108.7932,117462.0
2022-10-19 14:40:00,116.06,116.12,115.85,115.86,94691.0,108.7932,108.8495,108.5964,108.6058,94691.0
2022-10-19 14:45:00,115.87,115.95,115.79,115.84,115339.0,108.6151,108.6901,108.5402,108.587,115339.0
2022-10-19 14:50:00,115.84,115.84,115.67,115.73,78700.0,108.587,108.587,108.4277,108.4839,78700.0
2022-10-19 14:55:00,115.72,115.91,115.68,115.88,81245.0,108.4745,108.6526,108.437,108.6245,81245.0
2022-10-19 15:00:00,115.87,116.06,115.84,115.89,132592.0,108.6151,108.7932,108.587,108.6339,132592.0
2022-10-19 15:05:00,115.89,116.03,115.78,116.03,115264.0,108.6339,108.7651,108.5308,108.7651,115264.0
2022-10-19 15:10:00,116.05,116.2,116.02,116.09,97745.0,108.7839,108.9245,108.7558,108.8214,97745.0
2022-10-19 15:15:00,116.1,116.35,116.07,116.17,103664.0,108.8307,109.0651,108.8026,108.8964,103664.0
2022-10-19 15:20:00,116.17,116.2,115.93,115.93,211626.0,108.8964,108.9245,108.6714,108.6714,211626.0
2022-10-19 15:25:00,115.93,116.06,115.85,116.04,124139.0,108.6714,108.7932,108.5964,108.7745,124139.0
2022-10-19 15:30:00,116.05,116.19,115.97,116.16,147617.0,108.7839,108.9151,108.7089,108.887,147617.0
2022-10-19 15:35:00,116.17,116.31,116.13,116.18,124112.0,108.8964,109.0276,108.8589,108.9057,124112.0
2022-10-19 15:40:00,116.17,116.34,116.12,116.23,134672.0,108.8964,109.0557,108.8495,108.9526,134672.0
2022-10-19 15:45:00,116.25,116.34,116.04,116.23,186538.0,108.9714,109.0557,108.7745,108.9526,186538.0
2022-10-19 15:50:00,116.24,116.52,116.18,116.52,299379.0,108.962,109.2244,108.9057,109.2244,299379.0
2022-10-19 15:55:00,116.52,116.71,116.45,116.55,752574.0,109.2244,109.4026,109.1588,109.2526,752574.0
2022-10-20 09:30:00,117.16,117.73,116.74,116.82,277529.0,109.8244,110.3587,109.4307,109.5057,277529.0
2022-10-20 09:35:00,116.82,117.22,116.44,117.13,111524.0,109.5057,109.8806,109.1495,109.7963,111524.0
2022-10-20 09:40:00,117.13,117.44,116.88,117.26,99359.0,109.7963,110.0868,109.5619,109.9181,99359.0
2022-10-20 09:45:00,117.27,117.53,117.14,117.44,96764.0,109.9275,110.1712,109.8056,110.0868,96764.0
2022-10-20 09:50:00,117.44,117.72,117.22,117.45,137077.0,110.0868,110.3493,109.8806,110.0962,137077.0
2022-10-20 09:55:00,117.46,117.78,117.23,117.23,168079.0,110.1056,110.4056,109.89,109.89,168079.0
2022-10-20 10:00:00,117.25,118.17,117.22,118.1,131918.0,109.9087,110.7711,109.8806,110.7055,131918.0
2022-10-20 10:05:00,118.09,118.6,118.09,118.57,120880.0,110.6961,111.1742,110.6961,111.1461,120880.0
2022-10-20 10:10:00,118.6,118.65,118.34,118.36,119771.0,111.1742,111.2211,110.9305,110.9492,119771.0
2022-10-20 10:15:00,118.41,118.59,118.07,118.53,123439.0,110.9961,111.1648,110.6774,111.1086,123439.0
2022-10-20 10:20:00,118.53,118.71,118.26,118.35,75422.0,111.1086,111.2773,110.8555,110.9399,75422.0
2022-10-20 10:25:00,118.36,118.45,118.13,118.43,95193.0,110.9492,111.0336,110.7336,111.0149,95193.0
2022-10-20 10:30:00,118.43,118.47,117.64,117.71,82085.0,111.0149,111.0524,110.2743,110.3399,82085.0
2022-10-20 10:35:00,117.72,117.87,117.61,117.74,78557.0,110.3493,110.4899,110.2462,110.3681,78557.0
2022-10-20 10:40:00,117.76,117.84,117.51,117.56,53891.0,110.3868,110.4618,110.1525,110.1993,53891.0
2022-10-20 10:45:00,117.56,117.78,117.53,117.73,64246.0,110.1993,110.4056,110.1712,110.3587,64246.0
2022-10-20 10:50:00,117.7,117.77,117.35,117.37,56071.0,110.3306,110.3962,110.0025,110.0212,56071.0
2022-10-20 10:55:00,117.35,117.66,117.3,117.66,53205.0,110.0025,110.2931,109.9556,110.2931,53205.0
2022-10-20 11:00:00,117.66,117.68,117.34,117.48,41260.0,110.2931,110.3118,109.9931,110.1243,41260.0
2022-10-20 11:05:00,117.48,117.68,117.45,117.68,52071.0,110.1243,110.3118,110.0962,110.3118,52071.0
2022-10-20 11:10:00,117.7,117.71,117.42,117.47,57956.0,110.3306,110.3399,110.0681,110.115,57956.0
2022-10-20 11:15:00,117.45,117.52,117.35,117.44,63249.0,110.0962,110.1618,110.0025,110.0868,63249.0
2022-10-20 11:20:00,117.45,117.5,117.34,117.4,66939.0,110.0962,110.1431,109.9931,110.0493,66939.0
2022-10-20 11:25:00,117.41,117.44,117.14,117.26,74662.0,110.0587,110.0868,109.8056,109.9181,74662.0
2022-10-20 11:30:00,117.25,117.52,117.19,117.47,144987.0,109.9087,110.1618,109.8525,110.115,144987.0
2022-10-20 11:35:00,117.49,117.54,117.35,117.48,83356.0,110.1337,110.1806,110.0025,110.1243,83356.0
2022-10-20 11:40:00,117.48,117.6,117.41,117.43,66004.0,110.1243,110.2368,110.0587,110.0775,66004.0
2022-10-20 11:45:00,117.43,117.47,117.28,117.36,72834.0,110.0775,110.115,109.9369,110.0119,72834.0
2022-10-20 11:50:00,117.34,117.46,117.2,117.27,54015.0,109.9931,110.1056,109.8619,109.9275,54015.0
2022-10-20 11:55:00,117.27,117.3,117.08,117.17,77958.0,109.9275,109.9556,109.7494,109.8338,77958.0
2022-10-20 12:00:00,117.15,117.21,116.77,116.84,61532.0,109.815,109.8712,109.4588,109.5244,61532.0
2022-10-20 12:05:00,116.84,116.88,116.61,116.65,56067.0,109.5244,109.5619,109.3088,109.3463,56067.0
2022-10-20 12:10:00,116.66,116.76,116.6,116.64,63663.0,109.3557,109.4494,109.2994,109.3369,63663.0
2022-10-20 12:15:00,116.65,116.91,116.53,116.87,117689.0,109.3463,109.59,109.2338,109.5525,117689.0
2022-10-20 12:20:00,116.86,116.89,116.62,116.72,85712.0,109.5432,109.5713,109.3182,109.4119,85712.0
2022-10-20 12:25:00,116.71,116.71,116.48,116.59,78880.0,109.4026,109.4026,109.187,109.2901,78880.0
2022-10-20 12:30:00,116.59,116.77,116.53,116.62,78255.0,109.2901,109.4588,109.2338,109.3182,78255.0
2022-10-20 12:35:00,116.62,116.69,116.46,116.48,76377.0,109.3182,109.3838,109.1682,109.187,76377.0
2022-10-20 12:40:00,116.49,116.63,116.39,116.47,54329.0,109.1963,109.3276,109.1026,109.1776,54329.0
2022-10-20 12:45:00,116.48,116.5,116.29,116.46,53945.0,109.187,109.2057,109.0088,109.1682,53945.0
2022-10-20 12:50:00,116.47,116.54,116.29,116.45,62251.0,109.1776,109.2432,109.0088,109.1588,62251.0
2022-10-20 12:55:00,116.46,116.79,116.45,116.78,46678.0,109.1682,109.4775,109.1588,109.4682,46678.0
2022-10-20 13:00:00,116.78,116.93,116.75,116.89,66244.0,109.4682,109.6088,109.44,109.5713,66244.0
2022-10-20 13:05:00,116.89,116.91,116.38,116.53,114604.0,109.5713,109.59,109.0932,109.2338,114604.0
2022-10-20 13:10:00,116.52,116.64,116.41,116.46,74896.0,109.2244,109.3369,109.1213,109.1682,74896.0
2022-10-20 13:15:00,116.49,116.49,116.24,116.28,74506.0,109.1963,109.1963,108.962,108.9995,74506.0
2022-10-20 13:20:00,116.26,116.52,116.19,116.33,67310.0,108.9807,109.2244,108.9151,109.0463,67310.0
2022-10-20 13:25:00,116.34,116.62,116.31,116.48,90643.0,109.0557,109.3182,109.0276,109.187,90643.0
2022-10-20 13:30:00,116.47,116.5,116.34,116.43,43093.0,109.1776,109.2057,109.0557,109.1401,43093.0
2022-10-20 13:35:00,116.44,116.63,116.4,116.52,47630.0,109.1495,109.3276,109.112,109.2244,47630.0
2022-10-20 13:40:00,116.52,116.64,116.45,116.5,40090.0,109.2244,109.3369,109.1588,109.2057,40090.0
2022-10-20 13:45:00,116.5,116.51,116.12,116.21,85593.0,109.2057,109.2151,108.8495,108.9339,85593.0
2022-10-20 13:50:00,116.18,116.3,116.04,116.27,56840.0,108.9057,109.0182,108.7745,108.9901,56840.0
2022-10-20 13:55:00,116.27,116.52,116.19,116.5,47451.0,108.9901,109.2244,108.9151,109.2057,47451.0
2022-10-20 14:00:00,116.47,116.53,116.33,116.41,56840.0,109.1776,109.2338,109.0463,109.1213,56840.0
2022-10-20 14:05:00,116.38,116.38,116.06,116.19,144140.0,109.0932,109.0932,108.7932,108.9151,144140.0
2022-10-20 14:10:00,116.2,116.22,116.01,116.05,74117.0,108.9245,108.9432,108.7464,108.7839,74117.0
2022-10-20 14:15:00,116.04,116.13,115.89,115.91,106749.0,108.7745,108.8589,108.6339,108.6526,106749.0
2022-10-20 14:20:00,115.91,115.91,115.69,115.73,77794.0,108.6526,108.6526,108.4464,108.4839,77794.0
2022-10-20 14:25:00,115.72,115.81,115.68,115.71,67887.0,108.4745,108.5589,108.437,108.4652,67887.0
2022-10-20 14:30:00,115.71,115.97,115.69,115.95,74663.0,108.4652,108.7089,108.4464,108.6901,74663.0
2022-10-20 14:35:00,115.96,116.09,115.9,116.05,52288.0,108.6995,108.8214,108.6433,108.7839,52288.0
2022-10-20 14:40:00,116.04,116.04,115.88,115.95,44432.0,108.7745,108.7745,108.6245,108.6901,44432.0
2022-10-20 14:45:00,115.95,116.2,115.93,116.08,68264.0,108.6901,108.9245,108.6714,108.812,68264.0
2022-10-20 14:50:00,116.08,116.19,115.92,116.14,61122.0,108.812,108.9151,108.662,108.8682,61122.0
2022-10-20 14:55:00,116.13,116.39,116.12,116.16,53518.0,108.8589,109.1026,108.8495,108.887,53518.0
2022-10-20 15:00:00,116.16,116.37,116.16,116.21,53490.0,108.887,109.0838,108.887,108.9339,53490.0
2022-10-20 15:05:00,116.23,116.46,116.21,116.34,61591.0,108.9526,109.1682,108.9339,109.0557,61591.0
2022-10-20 15:10:00,116.36,116.4,116.14,116.18,74728.0,109.0745,109.112,108.8682,108.9057,74728.0
2022-10-20 15:15:00,116.17,116.18,115.94,115.97,70557.0,108.8964,108.9057,108.6808,108.7089,70557.0
2022-10-20 15:20:00,115.98,116.01,115.73,115.82,61350.0,108.7183,108.7464,108.4839,108.5683,61350.0
2022-10-20 15:25:00,115.81,115.87,115.65,115.79,123732.0,108.5589,108.6151,108.4089,108.5402,123732.0
2022-10-20 15:30:00,115.8,115.87,115.65,115.73,100837.0,108.5495,108.6151,108.4089,108.4839,100837.0
2022-10-20 15:35:00,115.73,115.95,115.7,115.83,89094.0,108.4839,108.6901,108.4558,108.5777,89094.0
2022-10-20 15:40:00,115.84,116.07,115.8,116.06,81414.0,108.587,108.8026,108.5495,108.7932,81414.0
2022-10-20 15:45:00,116.06,116.17,115.96,116.13,158330.0,108.7932,108.8964,108.6995,108.8589,158330.0
2022-10-20 15:50:00,116.14,116.59,116.08,116.47,262922.0,108.8682,109.2901,108.812,109.1776,262922.0
2022-10-20 15:55:00,116.47,116.49,115.92,116.06,712676.0,109.1776,109.1963,108.662,108.7932,712676.0
2022-10-21 09:30:00,116.46,117.26,116.34,116.55,1173260.0,109.1682,109.9181,109.0557,109.2526,1173260.0
2022-10-21 09:35:00,116.55,117.0,116.33,116.88,164060.0,109.2526,109.6744,109.0463,109.5619,164060.0
2022-10-21 09:40:00,116.88,117.33,116.38,117.21,168998.0,109.5619,109.9837,109.0932,109.8712,168998.0
2022-10-21 09:45:00,117.18,118.74,117.11,118.4,295390.0,109.8431,111.3054,109.7775,110.9867,295390.0
2022-10-21 09:50:00,118.42,118.94,118.35,118.52,176659.0,111.0055,111.4929,110.9399,111.0992,176659.0
2022-10-21 09:55:00,118.52,119.22,118.52,119.17,244903.0,111.0992,111.7554,111.0992,111.7085,244903.0
2022-10-21 10:00:00,119.17,119.87,119.1,119.85,462324.0,111.7085,112.3647,111.6429,112.346,462324.0
2022-10-21 10:05:00,119.84,120.26,119.63,120.2,408600.0,112.3366,112.7303,112.1397,112.674,408600.0
2022-10-21 10:10:00,120.18,120.2,119.77,119.89,310324.0,112.6553,112.674,112.271,112.3834,310324.0
2022-10-21 10:15:00,119.9,119.95,119.36,119.52,293712.0,112.3928,112.4397,111.8866,112.0366,293712.0
2022-10-21 10:20:00,119.52,119.71,119.1,119.19,212315.0,112.0366,112.2147,111.6429,111.7273,212315.0
2022-10-21 10:25:00,119.17,119.21,118.43,118.47,306308.0,111.7085,111.746,111.0149,111.0524,306308.0
2022-10-21 10:30:00,118.5,118.84,118.39,118.55,270918.0,111.0805,111.3992,110.9774,111.1273,270918.0
2022-10-21 10:35:00,118.55,118.74,118.15,118.74,189964.0,111.1273,111.3054,110.7524,111.3054,189964.0
2022-10-21 10:40:00,118.74,118.86,118.38,118.76,276221.0,111.3054,111.4179,110.968,111.3242,276221.0
2022-10-21 10:45:00,118.73,118.84,118.54,118.67,254991.0,111.2961,111.3992,111.118,111.2398,254991.0
2022-10-21 10:50:00,118.66,118.83,118.63,118.74,128992.0,111.2305,111.3898,111.2023,111.3054,128992.0
2022-10-21 10:55:00,118.73,118.81,118.42,118.69,188721.0,111.2961,111.3711,111.0055,111.2586,188721.0
2022-10-21 11:00:00,118.69,118.69,118.25,118.38,176268.0,111.2586,111.2586,110.8461,110.968,176268.0
2022-10-21 11:05:00,118.38,118.78,118.29,118.67,91453.0,110.968,111.3429,110.8836,111.2398,91453.0
2022-10-21 11:10:00,118.68,119.36,118.68,119.24,140324.0,111.2492,111.8866,111.2492,111.7741,140324.0
2022-10-21 11:15:00,119.23,119.37,119.02,119.09,96415.0,111.7648,111.896,111.5679,111.6335,96415.0
2022-10-21 11:20:00,119.01,119.1,118.77,118.81,133681.0,111.5585,111.6429,111.3336,111.3711,133681.0
2022-10-21 11:25:00,118.82,119.42,118.74,119.07,203408.0,111.3804,111.9429,111.3054,111.6148,203408.0
2022-10-21 11:30:00,119.07,119.59,119.04,119.43,130037.0,111.6148,112.1022,111.5867,111.9522,130037.0
2022-10-21 11:35:00,119.46,119.53,118.89,119.01,89548.0,111.9804,112.046,111.4461,111.5585,89548.0
2022-10-21 11:40:00,119.02,119.49,118.9,119.39,75059.0,111.5679,112.0085,111.4554,111.9148,75059.0
2022-10-21 11:45:00,119.33,119.48,119.12,119.37,79188.0,111.8585,111.9991,111.6617,111.896,79188.0
2022-10-21 11:50:00,119.32,119.64,119.24,119.5,161103.0,111.8491,112.1491,111.7741,112.0179,161103.0
2022-10-21 11:55:00,119.48,119.87,119.36,119.87,207192.0,111.9991,112.3647,111.8866,112.3647,207192.0
2022-10-21 12:00:00,119.86,120.23,119.83,120.13,197590.0,112.3553,112.7022,112.3272,112.6084,197590.0
2022-10-21 12:05:00,120.11,120.15,119.82,119.82,121257.0,112.5897,112.6272,112.3178,112.3178,121257.0
2022-10-21 12:10:00,119.82,119.85,119.48,119.6,112046.0,112.3178,112.346,111.9991,112.1116,112046.0
2022-10-21 12:15:00,119.61,119.61,119.23,119.27,84977.0,112.121,112.121,111.7648,111.8023,84977.0
2022-10-21 12:20:00,119.28,119.62,119.16,119.41,98365.0,111.8116,112.1304,111.6992,111.9335,98365.0
2022-10-21 12:25:00,119.57,119.65,119.26,119.32,84356.0,112.0835,112.1585,111.7929,111.8491,84356.0
2022-10-21 12:30:00,119.35,119.66,119.27,119.65,45689.0,111.8773,112.1678,111.8023,112.1585,45689.0
2022-10-21 12:35:00,119.64,119.98,119.55,119.63,99119.0,112.1491,112.4678,112.0647,112.1397,99119.0
2022-10-21 12:40:00,119.64,119.99,119.64,119.94,57047.0,112.1491,112.4772,112.1491,112.4303,57047.0
2022-10-21 12:45:00,119.93,120.22,119.91,120.2,115716.0,112.4209,112.6928,112.4022,112.674,115716.0
2022-10-21 12:50:00,120.19,120.29,120.13,120.18,116205.0,112.6647,112.7584,112.6084,112.6553,116205.0
2022-10-21 12:55:00,120.16,120.23,119.86,119.93,85697.0,112.6365,112.7022,112.3553,112.4209,85697.0
2022-10-21 13:00:00,119.94,120.24,119.94,120.16,70079.0,112.4303,112.7115,112.4303,112.6365,70079.0
2022-10-21 13:05:00,120.15,120.25,120.04,120.08,100901.0,112.6272,112.7209,112.5241,112.5615,100901.0
2022-10-21 13:10:00,120.07,120.12,119.93,119.99,140140.0,112.5522,112.599,112.4209,112.4772,140140.0
2022-10-21 13:15:00,119.99,120.11,119.87,120.08,89411.0,112.4772,112.5897,112.3647,112.5615,89411.0
2022-10-21 13:20:00,120.08,120.15,119.94,119.99,144714.0,112.5615,112.6272,112.4303,112.4772,144714.0
2022-10-21 13:25:00,119.99,120.34,119.98,120.31,123355.0,112.4772,112.8053,112.4678,112.7771,123355.0
2022-10-21 13:30:00,120.3,120.52,120.3,120.34,105969.0,112.7678,112.974,112.7678,112.8053,105969.0
2022-10-21 13:35:00,120.34,120.46,120.29,120.42,77800.0,112.8053,112.9178,112.7584,112.8803,77800.0
2022-10-21 13:40:00,120.41,120.67,120.41,120.64,136045.0,112.8709,113.1146,112.8709,113.0865,136045.0
2022-10-21 13:45:00,120.64,121.01,120.64,121.01,197776.0,113.0865,113.4333,113.0865,113.4333,197776.0
2022-10-21 13:50:00,121.03,121.08,120.96,121.01,104152.0,113.4521,113.4989,113.3865,113.4333,104152.0
2022-10-21 13:55:00,120.99,121.28,120.9,121.28,133180.0,113.4146,113.6864,113.3302,113.6864,133180.0
2022-10-21 14:00:00,121.27,121.49,121.19,121.45,118132.0,113.677,113.8833,113.602,113.8458,118132.0
2022-10-21 14:05:00,121.46,121.49,121.36,121.48,116022.0,113.8551,113.8833,113.7614,113.8739,116022.0
2022-10-21 14:10:00,121.47,121.62,121.25,121.47,328473.0,113.8645,114.0051,113.6583,113.8645,328473.0
2022-10-21 14:15:00,121.48,121.55,121.17,121.24,139238.0,113.8739,113.9395,113.5833,113.6489,139238.0
2022-10-21 14:20:00,121.23,121.33,121.17,121.18,60944.0,113.6395,113.7333,113.5833,113.5927,60944.0
2022-10-21 14:25:00,121.18,121.37,121.14,121.33,72347.0,113.5927,113.7708,113.5552,113.7333,72347.0
2022-10-21 14:30:00,121.33,121.46,121.24,121.25,67789.0,113.7333,113.8551,113.6489,113.6583,67789.0
2022-10-21 14:35:00,121.25,121.35,121.13,121.2,59359.0,113.6583,113.752,113.5458,113.6114,59359.0
2022-10-21 14:40:00,121.2,121.24,120.97,120.98,66746.0,113.6114,113.6489,113.3958,113.4052,66746.0
2022-10-21 14:45:00,120.96,121.09,120.87,121.09,100736.0,113.3865,113.5083,113.3021,113.5083,100736.0
2022-10-21 14:50:00,121.1,121.12,120.93,120.94,117793.0,113.5177,113.5364,113.3583,113.3677,117793.0
2022-10-21 14:55:00,120.96,121.38,120.96,121.36,104063.0,113.3865,113.7802,113.3865,113.7614,104063.0
2022-10-21 15:00:00,121.37,121.42,121.26,121.32,87212.0,113.7708,113.8176,113.6677,113.7239,87212.0
2022-10-21 15:05:00,121.32,121.34,121.18,121.32,102147.0,113.7239,113.7427,113.5927,113.7239,102147.0
2022-10-21 15:10:00,121.32,121.48,121.29,121.41,140256.0,113.7239,113.8739,113.6958,113.8083,140256.0
2022-10-21 15:15:00,121.39,121.52,121.34,121.5,158221.0,113.7895,113.9114,113.7427,113.8926,158221.0
2022-10-21 15:20:00,121.5,121.69,121.49,121.66,188065.0,113.8926,114.0707,113.8833,114.0426,188065.0
2022-10-21 15:25:00,121.66,121.77,121.64,121.72,133299.0,114.0426,114.1457,114.0239,114.0989,133299.0
2022-10-21 15:30:00,121.72,121.88,121.63,121.83,332510.0,114.0989,114.2488,114.0145,114.202,332510.0
2022-10-21 15:35:00,121.82,122.0,121.75,121.96,337154.0,114.1926,114.3613,114.127,114.3238,337154.0
2022-10-21 15:40:00,121.96,122.29,121.95,122.23,293167.0,114.3238,114.6332,114.3145,114.5769,293167.0
2022-10-21 15:45:00,122.22,122.24,122.0,122.04,430158.0,114.5676,114.5863,114.3613,114.3988,430158.0
2022-10-21 15:50:00,122.03,122.08,121.86,121.96,465862.0,114.3895,114.4363,114.2301,114.3238,465862.0
2022-10-21 15:55:00,121.95,122.39,121.82,122.25,1051913.0,114.3145,114.7269,114.1926,114.5957,1051913.0
2022-10-24 09:30:00,122.07,122.32,121.43,122.0,483477.0,114.427,114.6613,113.827,114.3613,483477.0
2022-10-24 09:35:00,122.01,122.85,121.92,122.3,218841.0,114.3707,115.1581,114.2863,114.6426,218841.0
2022-10-24 09:40:00,122.29,122.33,121.78,121.97,203722.0,114.6332,114.6707,114.1551,114.3332,203722.0
2022-10-24 09:45:00,121.99,123.06,121.97,122.07,267870.0,114.352,115.355,114.3332,114.427,267870.0
2022-10-24 09:50:00,122.1,122.38,121.84,122.31,183252.0,114.4551,114.7175,114.2114,114.6519,183252.0
2022-10-24 09:55:00,122.36,122.4,121.68,121.75,138478.0,114.6988,114.7363,114.0614,114.127,138478.0
2022-10-24 10:00:00,121.78,121.87,121.4,121.46,155305.0,114.1551,114.2395,113.7989,113.8551,155305.0
2022-10-24 10:05:00,121.44,122.07,121.33,121.76,110572.0,113.8364,114.427,113.7333,114.1364,110572.0
2022-10-24 10:10:00,121.77,122.39,121.75,122.24,84545.0,114.1457,114.7269,114.127,114.5863,84545.0
2022-10-24 10:15:00,122.22,122.42,121.9,122.22,101401.0,114.5676,114.755,114.2676,114.5676,101401.0
2022-10-24 10:20:00,122.24,122.27,121.47,121.64,85811.0,114.5863,114.6144,113.8645,114.0239,85811.0
2022-10-24 10:25:00,121.61,121.87,121.44,121.8,93336.0,113.9958,114.2395,113.8364,114.1739,93336.0
2022-10-24 10:30:00,121.77,122.06,121.62,122.06,118004.0,114.1457,114.4176,114.0051,114.4176,118004.0
2022-10-24 10:35:00,122.06,122.28,121.73,121.79,163781.0,114.4176,114.6238,114.1082,114.1645,163781.0
2022-10-24 10:40:00,121.8,121.9,121.46,121.6,98700.0,114.1739,114.2676,113.8551,113.9864,98700.0
2022-10-24 10:45:00,121.59,121.65,121.43,121.57,113859.0,113.977,114.0332,113.827,113.9583,113859.0
2022-10-24 10:50:00,121.59,121.98,121.57,121.94,85333.0,113.977,114.3426,113.9583,114.3051,85333.0
2022-10-24 10:55:00,121.93,122.08,121.68,121.93,79365.0,114.2957,114.4363,114.0614,114.2957,79365.0
2022-10-24 11:00:00,121.95,122.23,121.82,122.17,135120.0,114.3145,114.5769,114.1926,114.5207,135120.0
2022-10-24 11:05:00,122.17,122.23,121.6,121.73,78546.0,114.5207,114.5769,113.9864,114.1082,78546.0
2022-10-24 11:10:00,121.71,121.89,121.64,121.68,90992.0,114.0895,114.2582,114.0239,114.0614,90992.0
2022-10-24 11:15:00,121.67,121.88,121.33,121.49,79873.0,114.052,114.2488,113.7333,113.8833,79873.0
2022-10-24 11:20:00,121.53,121.78,121.51,121.6,62583.0,113.9208,114.1551,113.902,113.9864,62583.0
2022-10-24 11:25:00,121.61,121.64,121.42,121.49,59232.0,113.9958,114.0239,113.8176,113.8833,59232.0
2022-10-24 11:30:00,121.5,121.63,121.37,121.48,49070.0,113.8926,114.0145,113.7708,113.8739,49070.0
2022-10-24 11:35:00,121.49,121.81,121.46,121.72,57541.0,113.8833,114.1832,113.8551,114.0989,57541.0
2022-10-24 11:40:00,121.74,121.83,121.63,121.7,61271.0,114.1176,114.202,114.0145,114.0801,61271.0
2022-10-24 11:45:00,121.68,121.9,121.54,121.89,86875.0,114.0614,114.2676,113.9301,114.2582,86875.0
2022-10-24 11:50:00,121.89,122.09,121.75,122.02,80573.0,114.2582,114.4457,114.127,114.3801,80573.0
2022-10-24 11:55:00,122.04,122.14,121.94,122.01,75220.0,114.3988,114.4926,114.3051,114.3707,75220.0
2022-10-24 12:00:00,121.99,122.09,121.9,121.96,56703.0,114.352,114.4457,114.2676,114.3238,56703.0
2022-10-24 12:05:00,121.95,122.06,121.9,121.91,41918.0,114.3145,114.4176,114.2676,114.277,41918.0
2022-10-24 12:10:00,121.9,122.02,121.88,121.99,33803.0,114.2676,114.3801,114.2488,114.352,33803.0
2022-10-24 12:15:00,121.98,122.07,121.8,121.96,45842.0,114.3426,114.427,114.1739,114.3238,45842.0
2022-10-24 12:20:00,122.0,122.11,121.85,122.04,51895.0,114.3613,114.4644,114.2207,114.3988,51895.0
2022-10-24 12:25:00,122.04,122.06,121.86,121.89,46006.0,114.3988,114.4176,114.2301,114.2582,46006.0
2022-10-24 12:30:00,121.88,122.04,121.86,121.97,46882.0,114.2488,114.3988,114.2301,114.3332,46882.0
2022-10-24 12:35:00,121.97,122.14,121.9,121.95,69379.0,114.3332,114.4926,114.2676,114.3145,69379.0
2022-10-24 12:40:00,121.98,122.05,121.81,122.03,20968.0,114.3426,114.4082,114.1832,114.3895,20968.0
2022-10-24 12:45:00,122.01,122.06,121.85,121.92,94652.0,114.3707,114.4176,114.2207,114.2863,94652.0
2022-10-24 12:50:00,121.92,121.98,121.86,121.97,32795.0,114.2863,114.3426,114.2301,114.3332,32795.0
2022-10-24 12:55:00,121.98,121.99,121.61,121.63,64062.0,114.3426,114.352,113.9958,114.0145,64062.0
2022-10-24 13:00:00,121.63,121.72,121.52,121.72,77568.0,114.0145,114.0989,113.9114,114.0989,77568.0
2022-10-24 13:05:00,121.73,121.92,121.65,121.88,56221.0,114.1082,114.2863,114.0332,114.2488,56221.0
2022-10-24 13:10:00,121.88,121.91,121.74,121.9,43715.0,114.2488,114.277,114.1176,114.2676,43715.0
2022-10-24 13:15:00,121.87,122.0,121.84,121.98,69673.0,114.2395,114.3613,114.2114,114.3426,69673.0
2022-10-24 13:20:00,121.98,122.13,121.87,122.12,116208.0,114.3426,114.4832,114.2395,114.4738,116208.0
2022-10-24 13:25:00,122.15,122.27,122.06,122.23,99707.0,114.5019,114.6144,114.4176,114.5769,99707.0
2022-10-24 13:30:00,122.25,122.35,122.15,122.25,91050.0,114.5957,114.6894,114.5019,114.5957,91050.0
2022-10-24 13:35:00,122.25,122.36,122.13,122.34,71406.0,114.5957,114.6988,114.4832,114.68,71406.0
2022-10-24 13:40:00,122.36,122.39,122.27,122.33,52466.0,114.6988,114.7269,114.6144,114.6707,52466.0
2022-10-24 13:45:00,122.33,122.37,122.25,122.3,57669.0,114.6707,114.7082,114.5957,114.6426,57669.0
2022-10-24 13:50:00,122.27,122.47,122.23,122.42,64829.0,114.6144,114.8019,114.5769,114.755,64829.0
2022-10-24 13:55:00,122.41,122.49,122.33,122.37,64911.0,114.7457,114.8207,114.6707,114.7082,64911.0
2022-10-24 14:00:00,122.37,122.63,122.27,122.55,88057.0,114.7082,114.9519,114.6144,114.8769,88057.0
2022-10-24 14:05:00,122.56,122.74,122.51,122.7,54063.0,114.8863,115.055,114.8394,115.0175,54063.0
2022-10-24 14:10:00,122.7,122.75,122.58,122.71,79813.0,115.0175,115.0644,114.905,115.0269,79813.0
2022-10-24 14:15:00,122.72,122.89,122.69,122.83,67418.0,115.0363,115.1956,115.0081,115.1394,67418.0
2022-10-24 14:20:00,122.82,122.89,122.76,122.89,83034.0,115.13,115.1956,115.0737,115.1956,83034.0
2022-10-24 14:25:00,122.9,123.1,122.88,122.98,134879.0,115.205,115.3925,115.1862,115.28,134879.0
2022-10-24 14:30:00,122.94,123.06,122.91,123.0,86015.0,115.2425,115.355,115.2144,115.2987,86015.0
2022-10-24 14:35:00,122.97,122.98,122.75,122.8,58279.0,115.2706,115.28,115.0644,115.1112,58279.0
2022-10-24 14:40:00,122.8,123.06,122.69,122.94,83673.0,115.1112,115.355,115.0081,115.2425,83673.0
2022-10-24 14:45:00,122.92,123.01,122.84,122.94,79630.0,115.2237,115.3081,115.1487,115.2425,79630.0
2022-10-24 14:50:00,122.92,122.92,122.78,122.86,51139.0,115.2237,115.2237,115.0925,115.1675,51139.0
2022-10-24 14:55:00,122.86,123.0,122.82,122.89,60148.0,115.1675,115.2987,115.13,115.1956,60148.0
2022-10-24 15:00:00,122.9,122.97,122.81,122.87,77627.0,115.205,115.2706,115.1206,115.1769,77627.0
2022-10-24 15:05:00,122.87,122.92,122.74,122.8,69865.0,115.1769,115.2237,115.055,115.1112,69865.0
2022-10-24 15:10:00,122.8,122.95,122.77,122.93,77489.0,115.1112,115.2519,115.0831,115.2331,77489.0
2022-10-24 15:15:00,122.94,123.04,122.88,123.0,101271.0,115.2425,115.3362,115.1862,115.2987,101271.0
2022-10-24 15:20:00,123.01,123.01,122.74,122.93,78011.0,115.3081,115.3081,115.055,115.2331,78011.0
2022-10-24 15:25:00,122.92,122.99,122.84,122.92,81345.0,115.2237,115.2893,115.1487,115.2237,81345.0
2022-10-24 15:30:00,122.91,122.99,122.72,122.79,114597.0,115.2144,115.2893,115.0363,115.1019,114597.0
2022-10-24 15:35:00,122.78,122.79,122.57,122.66,109488.0,115.0925,115.1019,114.8956,114.98,109488.0
2022-10-24 15:40:00,122.65,122.69,122.54,122.55,109293.0,114.9706,115.0081,114.8675,114.8769,109293.0
2022-10-24 15:45:00,122.54,122.71,122.52,122.57,152408.0,114.8675,115.0269,114.8488,114.8956,152408.0
2022-10-24 15:50:00,122.57,122.67,122.26,122.32,263745.0,114.8956,114.9894,114.6051,114.6613,263745.0
2022-10-24 15:55:00,122.31,122.44,122.23,122.39,617956.0,114.6519,114.7738,114.5769,114.7269,617956.0
2022-10-25 09:30:00,121.85,121.85,120.89,121.51,539281.0,114.2207,114.2207,113.3208,113.902,539281.0
2022-10-25 09:35:00,121.57,121.58,120.99,121.5,91145.0,113.9583,113.9676,113.4146,113.8926,91145.0
2022-10-25 09:40:00,121.53,121.82,121.35,121.64,92393.0,113.9208,114.1926,113.752,114.0239,92393.0
2022-10-25 09:45:00,121.67,122.25,121.67,122.09,138320.0,114.052,114.5957,114.052,114.4457,138320.0
2022-10-25 09:50:00,122.1,122.42,121.91,122.34,186687.0,114.4551,114.755,114.277,114.68,186687.0
2022-10-25 09:55:00,122.35,122.45,122.1,122.39,115744.0,114.6894,114.7832,114.4551,114.7269,115744.0
2022-10-25 10:00:00,122.4,122.44,121.97,122.02,110142.0,114.7363,114.7738,114.3332,114.3801,110142.0
2022-10-25 10:05:00,122.0,122.06,121.72,122.01,92617.0,114.3613,114.4176,114.0989,114.3707,92617.0
2022-10-25 10:10:00,122.03,122.24,121.94,122.21,55213.0,114.3895,114.5863,114.3051,114.5582,55213.0
2022-10-25 10:15:00,122.21,122.35,122.15,122.26,133734.0,114.5582,114.6894,114.5019,114.6051,133734.0
2022-10-25 10:20:00,122.27,122.54,122.24,122.47,252090.0,114.6144,114.8675,114.5863,114.8019,252090.0
2022-10-25 10:25:00,122.47,122.99,122.43,122.98,122501.0,114.8019,115.2893,114.7644,115.28,122501.0
2022-10-25 10:30:00,122.98,123.03,122.52,122.59,120442.0,115.28,115.3268,114.8488,114.9144,120442.0
2022-10-25 10:35:00,122.59,122.6,122.27,122.37,74252.0,114.9144,114.9238,114.6144,114.7082,74252.0
2022-10-25 10:40:00,122.38,122.56,122.3,122.35,128916.0,114.7175,114.8863,114.6426,114.6894,128916.0
2022-10-25 10:45:00,122.33,122.9,122.3,122.89,90261.0,114.6707,115.205,114.6426,115.1956,90261.0
2022-10-25 10:50:00,122.9,123.19,122.84,123.04,93546.0,115.205,115.4768,115.1487,115.3362,93546.0
2022-10-25 10:55:00,123.03,123.07,122.82,122.88,100241.0,115.3268,115.3643,115.13,115.1862,100241.0
2022-10-25 11:00:00,122.89,122.93,122.63,122.63,83885.0,115.1956,115.2331,114.9519,114.9519,83885.0
2022-10-25 11:05:00,122.62,122.97,122.56,122.83,73358.0,114.9425,115.2706,114.8863,115.1394,73358.0
2022-10-25 11:10:00,122.85,122.98,122.72,122.97,45584.0,115.1581,115.28,115.0363,115.2706,45584.0
2022-10-25 11:15:00,122.98,123.0,122.81,122.99,84910.0,115.28,115.2987,115.1206,115.2893,84910.0
2022-10-25 11:20:00,122.98,123.08,122.84,123.08,84330.0,115.28,115.3737,115.1487,115.3737,84330.0
2022-10-25 11:25:00,123.08,123.19,122.99,123.03,64171.0,115.3737,115.4768,115.2893,115.3268,64171.0
2022-10-25 11:30:00,123.0,123.14,122.92,123.02,40633.0,115.2987,115.43,115.2237,115.3175,40633.0
2022-10-25 11:35:00,123.03,123.15,122.93,122.97,62518.0,115.3268,115.4393,115.2331,115.2706,62518.0
2022-10-25 11:40:00,122.96,123.16,122.94,123.14,84625.0,115.2612,115.4487,115.2425,115.43,84625.0
2022-10-25 11:45:00,123.13,123.15,122.92,123.15,41072.0,115.4206,115.4393,115.2237,115.4393,41072.0
2022-10-25 11:50:00,123.12,123.18,123.04,123.12,40747.0,115.4112,115.4675,115.3362,115.4112,40747.0
2022-10-25 11:55:00,123.1,123.11,122.88,122.93,40191.0,115.3925,115.4018,115.1862,115.2331,40191.0
2022-10-25 12:00:00,122.94,123.03,122.92,122.94,35933.0,115.2425,115.3268,115.2237,115.2425,35933.0
2022-10-25 12:05:00,122.95,123.04,122.84,123.02,32736.0,115.2519,115.3362,115.1487,115.3175,32736.0
2022-10-25 12:10:00,123.02,123.03,122.86,123.0,98002.0,115.3175,115.3268,115.1675,115.2987,98002.0
2022-10-25 12:15:00,122.99,123.06,122.93,123.0,59245.0,115.2893,115.355,115.2331,115.2987,59245.0
2022-10-25 12:20:00,123.0,123.05,122.91,123.04,51819.0,115.2987,115.3456,115.2144,115.3362,51819.0
2022-10-25 12:25:00,123.04,123.04,122.82,122.86,39098.0,115.3362,115.3362,115.13,115.1675,39098.0
2022-10-25 12:30:00,122.86,122.96,122.84,122.86,121947.0,115.1675,115.2612,115.1487,115.1675,121947.0
2022-10-25 12:35:00,122.86,123.07,122.79,123.03,213804.0,115.1675,115.3643,115.1019,115.3268,213804.0
2022-10-25 12:40:00,123.02,123.27,123.0,123.24,126039.0,115.3175,115.5518,115.2987,115.5237,126039.0
2022-10-25 12:45:00,123.23,123.28,122.83,122.85,40397.0,115.5143,115.5612,115.1394,115.1581,40397.0
2022-10-25 12:50:00,122.85,123.1,122.82,122.98,58488.0,115.1581,115.3925,115.13,115.28,58488.0
2022-10-25 12:55:00,122.98,123.06,122.81,122.83,78053.0,115.28,115.355,115.1206,115.1394,78053.0
2022-10-25 13:00:00,122.84,123.0,122.76,122.83,53625.0,115.1487,115.2987,115.0737,115.1394,53625.0
2022-10-25 13:05:00,122.82,123.13,122.8,123.0,63742.0,115.13,115.4206,115.1112,115.2987,63742.0
2022-10-25 13:10:00,122.99,123.05,122.81,122.87,55916.0,115.2893,115.3456,115.1206,115.1769,55916.0
2022-10-25 13:15:00,122.85,122.96,122.78,122.85,63037.0,115.1581,115.2612,115.0925,115.1581,63037.0
2022-10-25 13:20:00,122.84,122.85,122.69,122.75,46560.0,115.1487,115.1581,115.0081,115.0644,46560.0
2022-10-25 13:25:00,122.72,122.85,122.72,122.78,39393.0,115.0363,115.1581,115.0363,115.0925,39393.0
2022-10-25 13:30:00,122.78,123.06,122.78,122.97,86289.0,115.0925,115.355,115.0925,115.2706,86289.0
2022-10-25 13:35:00,122.96,122.97,122.71,122.72,37419.0,115.2612,115.2706,115.0269,115.0363,37419.0
2022-10-25 13:40:00,122.73,122.76,122.6,122.73,58712.0,115.0456,115.0737,114.9238,115.0456,58712.0
2022-10-25 13:45:00,122.72,122.92,122.69,122.89,70930.0,115.0363,115.2237,115.0081,115.1956,70930.0
2022-10-25 13:50:00,122.89,122.9,122.8,122.86,33061.0,115.1956,115.205,115.1112,115.1675,33061.0
2022-10-25 13:55:00,122.87,122.87,122.75,122.78,64853.0,115.1769,115.1769,115.0644,115.0925,64853.0
2022-10-25 14:00:00,122.77,122.9,122.76,122.84,74763.0,115.0831,115.205,115.0737,115.1487,74763.0
2022-10-25 14:05:00,122.84,122.97,122.78,122.96,36882.0,115.1487,115.2706,115.0925,115.2612,36882.0
2022-10-25 14:10:00,122.95,123.02,122.84,122.91,29334.0,115.2519,115.3175,115.1487,115.2144,29334.0
2022-10-25 14:15:00,122.89,123.02,122.86,123.01,40892.0,115.1956,115.3175,115.1675,115.3081,40892.0
2022-10-25 14:20:00,123.0,123.06,122.87,122.9,55933.0,115.2987,115.355,115.1769,115.205,55933.0
2022-10-25 14:25:00,122.9,122.91,122.8,122.89,41628.0,115.205,115.2144,115.1112,115.1956,41628.0
2022-10-25 14:30:00,122.89,123.05,122.86,123.04,52945.0,115.1956,115.3456,115.1675,115.3362,52945.0
2022-10-25 14:35:00,123.04,123.05,122.84,122.88,43269.0,115.3362,115.3456,115.1487,115.1862,43269.0
2022-10-25 14:40:00,122.88,122.94,122.71,122.77,70151.0,115.1862,115.2425,115.0269,115.0831,70151.0
2022-10-25 14:45:00,122.77,122.78,122.66,122.77,58640.0,115.0831,115.0925,114.98,115.0831,58640.0
2022-10-25 14:50:00,122.8,122.94,122.75,122.92,47511.0,115.1112,115.2425,115.0644,115.2237,47511.0
2022-10-25 14:55:00,122.93,122.93,122.72,122.76,54804.0,115.2331,115.2331,115.0363,115.0737,54804.0
2022-10-25 15:00:00,122.77,122.92,122.75,122.92,60397.0,115.0831,115.2237,115.0644,115.2237,60397.0
2022-10-25 15:05:00,122.91,122.96,122.83,122.89,137794.0,115.2144,115.2612,115.1394,115.1956,137794.0
2022-10-25 15:10:00,122.89,122.95,122.82,122.94,63199.0,115.1956,115.2519,115.13,115.2425,63199.0
2022-10-25 15:15:00,122.95,122.96,122.82,122.89,65446.0,115.2519,115.2612,115.13,115.1956,65446.0
2022-10-25 15:20:00,122.9,123.0,122.88,122.97,78916.0,115.205,115.2987,115.1862,115.2706,78916.0
2022-10-25 15:25:00,122.98,123.11,122.9,123.1,213665.0,115.28,115.4018,115.205,115.3925,213665.0
2022-10-25 15:30:00,123.09,123.22,122.96,122.98,142562.0,115.3831,115.5049,115.2612,115.28,142562.0
2022-10-25 15:35:00,122.98,123.02,122.84,122.93,88137.0,115.28,115.3175,115.1487,115.2331,88137.0
2022-10-25 15:40:00,122.95,122.98,122.8,122.95,153611.0,115.2519,115.28,115.1112,115.2519,153611.0
2022-10-25 15:45:00,122.96,122.97,122.81,122.9,112411.0,115.2612,115.2706,115.1206,115.205,112411.0
2022-10-25 15:50:00,122.89,122.91,122.69,122.7,171845.0,115.1956,115.2144,115.0081,115.0175,171845.0
2022-10-25 15:55:00,122.69,122.81,122.65,122.78,445622.0,115.0081,115.1206,114.9706,115.0925,445622.0
2022-10-26 09:30:00,123.0,124.53,122.88,124.04,436393.0,115.2987,116.7329,115.1862,116.2736,436393.0
2022-10-26 09:35:00,124.02,124.25,123.51,123.81,109391.0,116.2549,116.4705,115.7768,116.058,109391.0
2022-10-26 09:40:00,123.81,123.91,123.3,123.54,119843.0,116.058,116.1517,115.5799,115.8049,119843.0
2022-10-26 09:45:00,123.56,124.44,123.52,124.1,207923.0,115.8237,116.6486,115.7862,116.3298,207923.0
2022-10-26 09:50:00,124.09,124.27,123.9,123.99,158113.0,116.3205,116.4892,116.1424,116.2267,158113.0
2022-10-26 09:55:00,123.98,124.3,123.95,124.07,85056.0,116.2174,116.5173,116.1892,116.3017,85056.0
2022-10-26 10:00:00,124.1,124.72,124.08,124.43,158184.0,116.3298,116.911,116.3111,116.6392,158184.0
2022-10-26 10:05:00,124.41,124.53,124.04,124.25,129989.0,116.6204,116.7329,116.2736,116.4705,129989.0
2022-10-26 10:10:00,124.28,124.33,123.9,124.05,152887.0,116.4986,116.5454,116.1424,116.283,152887.0
2022-10-26 10:15:00,124.09,124.45,123.98,124.42,75120.0,116.3205,116.6579,116.2174,116.6298,75120.0
2022-10-26 10:20:00,124.43,124.54,124.25,124.37,101153.0,116.6392,116.7423,116.4705,116.5829,101153.0
2022-10-26 10:25:00,124.38,124.9,124.36,124.86,109752.0,116.5923,117.0798,116.5736,117.0423,109752.0
2022-10-26 10:30:00,124.86,124.92,124.32,124.33,107819.0,117.0423,117.0985,116.5361,116.5454,107819.0
2022-10-26 10:35:00,124.31,124.47,124.21,124.29,84057.0,116.5267,116.6767,116.433,116.508,84057.0
2022-10-26 10:40:00,124.29,124.58,124.27,124.54,76641.0,116.508,116.7798,116.4892,116.7423,76641.0
2022-10-26 10:45:00,124.52,124.69,124.41,124.42,87837.0,116.7236,116.8829,116.6204,116.6298,87837.0
2022-10-26 10:50:00,124.44,124.46,124.22,124.39,83814.0,116.6486,116.6673,116.4423,116.6017,83814.0
2022-10-26 10:55:00,124.38,124.4,124.27,124.39,52671.0,116.5923,116.6111,116.4892,116.6017,52671.0
2022-10-26 11:00:00,124.4,124.77,124.4,124.75,77054.0,116.6111,116.9579,116.6111,116.9392,77054.0
2022-10-26 11:05:00,124.77,124.85,124.61,124.81,62893.0,116.9579,117.0329,116.8079,116.9954,62893.0
2022-10-26 11:10:00,124.82,125.16,124.76,124.86,250631.0,117.0048,117.3235,116.9485,117.0423,250631.0
2022-10-26 11:15:00,124.86,125.0,124.74,124.86,89656.0,117.0423,117.1735,116.9298,117.0423,89656.0
2022-10-26 11:20:00,124.88,125.2,124.85,124.99,162126.0,117.061,117.361,117.0329,117.1641,162126.0
2022-10-26 11:25:00,125.0,125.02,124.86,124.94,43049.0,117.1735,117.1922,117.0423,117.1173,43049.0
2022-10-26 11:30:00,124.95,125.13,124.93,125.04,122191.0,117.1266,117.2954,117.1079,117.211,122191.0
2022-10-26 11:35:00,125.03,125.05,124.91,124.94,62369.0,117.2016,117.2204,117.0891,117.1173,62369.0
2022-10-26 11:40:00,124.94,125.03,124.84,124.87,50349.0,117.1173,117.2016,117.0235,117.0516,50349.0
2022-10-26 11:45:00,124.88,124.93,124.78,124.93,50606.0,117.061,117.1079,116.9673,117.1079,50606.0
2022-10-26 11:50:00,124.91,124.95,124.55,124.55,80931.0,117.0891,117.1266,116.7517,116.7517,80931.0
2022-10-26 11:55:00,124.55,124.69,124.49,124.69,66161.0,116.7517,116.8829,116.6954,116.8829,66161.0
2022-10-26 12:00:00,124.7,124.76,124.6,124.6,52384.0,116.8923,116.9485,116.7985,116.7985,52384.0
2022-10-26 12:05:00,124.59,124.59,124.22,124.32,82829.0,116.7892,116.7892,116.4423,116.5361,82829.0
2022-10-26 12:10:00,124.3,124.47,124.22,124.24,59545.0,116.5173,116.6767,116.4423,116.4611,59545.0
2022-10-26 12:15:00,124.22,124.36,124.04,124.32,102161.0,116.4423,116.5736,116.2736,116.5361,102161.0
2022-10-26 12:20:00,124.33,124.47,124.3,124.45,37750.0,116.5454,116.6767,116.5173,116.6579,37750.0
2022-10-26 12:25:00,124.46,124.47,124.22,124.26,58885.0,116.6673,116.6767,116.4423,116.4798,58885.0
2022-10-26 12:30:00,124.26,124.49,124.26,124.31,44660.0,116.4798,116.6954,116.4798,116.5267,44660.0
2022-10-26 12:35:00,124.31,124.33,124.06,124.08,46112.0,116.5267,116.5454,116.2924,116.3111,46112.0
2022-10-26 12:40:00,124.1,124.21,124.04,124.05,26428.0,116.3298,116.433,116.2736,116.283,26428.0
2022-10-26 12:45:00,124.04,124.08,123.97,124.0,53823.0,116.2736,116.3111,116.208,116.2361,53823.0
2022-10-26 12:50:00,124.0,124.14,123.97,123.98,86736.0,116.2361,116.3673,116.208,116.2174,86736.0
2022-10-26 12:55:00,123.97,124.08,123.63,123.76,136772.0,116.208,116.3111,115.8893,116.0111,136772.0
2022-10-26 13:00:00,123.75,123.99,123.53,123.93,100373.0,116.0018,116.2267,115.7955,116.1705,100373.0
2022-10-26 13:05:00,123.94,123.98,123.8,123.92,49147.0,116.1799,116.2174,116.0486,116.1611,49147.0
2022-10-26 13:10:00,123.92,124.13,123.88,123.98,72542.0,116.1611,116.358,116.1236,116.2174,72542.0
2022-10-26 13:15:00,124.0,124.01,123.79,123.96,54507.0,116.2361,116.2455,116.0393,116.1986,54507.0
2022-10-26 13:20:00,123.97,123.99,123.81,123.89,62414.0,116.208,116.2267,116.058,116.133,62414.0
2022-10-26 13:25:00,123.88,123.91,123.76,123.84,77679.0,116.1236,116.1517,116.0111,116.0861,77679.0
2022-10-26 13:30:00,123.86,123.88,123.73,123.76,61533.0,116.1049,116.1236,115.983,116.0111,61533.0
2022-10-26 13:35:00,123.77,123.94,123.67,123.94,77759.0,116.0205,116.1799,115.9268,116.1799,77759.0
2022-10-26 13:40:00,123.92,124.04,123.86,123.95,30699.0,116.1611,116.2736,116.1049,116.1892,30699.0
2022-10-26 13:45:00,123.92,123.94,123.73,123.81,34557.0,116.1611,116.1799,115.983,116.058,34557.0
2022-10-26 13:50:00,123.83,124.06,123.83,124.05,26210.0,116.0768,116.2924,116.0768,116.283,26210.0
2022-10-26 13:55:00,124.02,124.07,123.88,123.99,38862.0,116.2549,116.3017,116.1236,116.2267,38862.0
2022-10-26 14:00:00,123.98,124.15,123.96,124.13,32117.0,116.2174,116.3767,116.1986,116.358,32117.0
2022-10-26 14:05:00,124.14,124.25,124.09,124.22,33633.0,116.3673,116.4705,116.3205,116.4423,33633.0
2022-10-26 14:10:00,124.21,124.3,124.14,124.18,49284.0,116.433,116.5173,116.3673,116.4048,49284.0
2022-10-26 14:15:00,124.16,124.18,124.03,124.07,36258.0,116.3861,116.4048,116.2642,116.3017,36258.0
2022-10-26 14:20:00,124.06,124.09,123.93,124.04,30363.0,116.2924,116.3205,116.1705,116.2736,30363.0
2022-10-26 14:25:00,124.03,124.12,123.9,124.01,45607.0,116.2642,116.3486,116.1424,116.2455,45607.0
2022-10-26 14:30:00,123.99,124.0,123.89,123.91,33750.0,116.2267,116.2361,116.133,116.1517,33750.0
2022-10-26 14:35:00,123.91,124.15,123.88,124.11,41560.0,116.1517,116.3767,116.1236,116.3392,41560.0
2022-10-26 14:40:00,124.12,124.13,123.75,123.82,39264.0,116.3486,116.358,116.0018,116.0674,39264.0
2022-10-26 14:45:00,123.83,123.99,123.83,123.95,47735.0,116.0768,116.2267,116.0768,116.1892,47735.0
2022-10-26 14:50:00,123.92,123.92,123.74,123.84,67907.0,116.1611,116.1611,115.9924,116.0861,67907.0
2022-10-26 14:55:00,123.84,123.84,123.69,123.73,84128.0,116.0861,116.0861,115.9455,115.983,84128.0
2022-10-26 15:00:00,123.73,123.73,123.44,123.48,65373.0,115.983,115.983,115.7112,115.7487,65373.0
2022-10-26 15:05:00,123.46,123.66,123.44,123.64,50730.0,115.7299,115.9174,115.7112,115.8987,50730.0
2022-10-26 15:10:00,123.64,123.65,123.43,123.64,57806.0,115.8987,115.908,115.7018,115.8987,57806.0
2022-10-26 15:15:00,123.64,123.87,123.59,123.85,60838.0,115.8987,116.1142,115.8518,116.0955,60838.0
2022-10-26 15:20:00,123.85,123.88,123.8,123.86,42817.0,116.0955,116.1236,116.0486,116.1049,42817.0
2022-10-26 15:25:00,123.87,124.03,123.8,124.01,85296.0,116.1142,116.2642,116.0486,116.2455,85296.0
2022-10-26 15:30:00,124.01,124.06,123.91,123.93,78312.0,116.2455,116.2924,116.1517,116.1705,78312.0
2022-10-26 15:35:00,123.94,124.09,123.91,124.05,77668.0,116.1799,116.3205,116.1517,116.283,77668.0
2022-10-26 15:40:00,124.04,124.22,124.03,124.18,111835.0,116.2736,116.4423,116.2642,116.4048,111835.0
2022-10-26 15:45:00,124.18,124.3,124.04,124.15,144028.0,116.4048,116.5173,116.2736,116.3767,144028.0
2022-10-26 15:50:00,124.14,124.17,123.94,124.09,156825.0,116.3673,116.3955,116.1799,116.3205,156825.0
2022-10-26 15:55:00,124.09,124.15,124.0,124.09,505263.0,116.3205,116.3767,116.2361,116.3205,505263.0
2022-10-27 09:30:00,125.2,126.12,125.2,125.94,517290.0,117.361,118.2234,117.361,118.0546,517290.0
2022-10-27 09:35:00,125.87,126.2,125.64,125.93,176480.0,117.989,118.2984,117.7734,118.0453,176480.0
2022-10-27 09:40:00,125.95,125.98,125.5,125.6,126163.0,118.064,118.0921,117.6422,117.7359,126163.0
2022-10-27 09:45:00,125.64,125.75,125.08,125.41,125263.0,117.7734,117.8765,117.2485,117.5578,125263.0
2022-10-27 09:50:00,125.4,125.53,125.18,125.4,140121.0,117.5485,117.6703,117.3422,117.5485,140121.0
2022-10-27 09:55:00,125.42,125.74,125.38,125.71,104289.0,117.5672,117.8672,117.5297,117.839,104289.0
2022-10-27 10:00:00,125.69,125.69,125.27,125.49,101655.0,117.8203,117.8203,117.4266,117.6328,101655.0
2022-10-27 10:05:00,125.51,125.84,125.34,125.36,118173.0,117.6516,117.9609,117.4922,117.511,118173.0
2022-10-27 10:10:00,125.34,125.77,125.14,125.66,127446.0,117.4922,117.8953,117.3047,117.7922,127446.0
2022-10-27 10:15:00,125.66,125.66,125.31,125.53,118337.0,117.7922,117.7922,117.4641,117.6703,118337.0
2022-10-27 10:20:00,125.55,125.84,125.42,125.74,115823.0,117.6891,117.9609,117.5672,117.8672,115823.0
2022-10-27 10:25:00,125.73,125.75,125.33,125.68,95202.0,117.8578,117.8765,117.4828,117.8109,95202.0
2022-10-27 10:30:00,125.68,126.01,125.56,125.81,126339.0,117.8109,118.1203,117.6984,117.9328,126339.0
2022-10-27 10:35:00,125.76,125.78,125.4,125.69,69583.0,117.8859,117.9047,117.5485,117.8203,69583.0
2022-10-27 10:40:00,125.7,125.75,125.51,125.51,92524.0,117.8297,117.8765,117.6516,117.6516,92524.0
2022-10-27 10:45:00,125.5,125.72,125.45,125.56,136474.0,117.6422,117.8484,117.5953,117.6984,136474.0
2022-10-27 10:50:00,125.56,125.68,125.34,125.61,83035.0,117.6984,117.8109,117.4922,117.7453,83035.0
2022-10-27 10:55:00,125.6,125.91,125.52,125.66,78789.0,117.7359,118.0265,117.6609,117.7922,78789.0
2022-10-27 11:00:00,125.64,125.71,125.43,125.59,71279.0,117.7734,117.839,117.5766,117.7266,71279.0
2022-10-27 11:05:00,125.57,125.65,125.35,125.47,68339.0,117.7078,117.7828,117.5016,117.6141,68339.0
2022-10-27 11:10:00,125.46,125.65,125.44,125.51,59808.0,117.6047,117.7828,117.5859,117.6516,59808.0
2022-10-27 11:15:00,125.51,125.51,125.13,125.22,92440.0,117.6516,117.6516,117.2954,117.3797,92440.0
2022-10-27 11:20:00,125.21,125.32,125.14,125.3,71911.0,117.3703,117.4735,117.3047,117.4547,71911.0
2022-10-27 11:25:00,125.3,125.37,124.94,125.06,97190.0,117.4547,117.5203,117.1173,117.2297,97190.0
2022-10-27 11:30:00,125.03,125.32,124.78,125.14,122617.0,117.2016,117.4735,116.9673,117.3047,122617.0
2022-10-27 11:35:00,125.15,125.34,124.93,125.04,68706.0,117.3141,117.4922,117.1079,117.211,68706.0
2022-10-27 11:40:00,125.03,125.08,124.63,124.7,95022.0,117.2016,117.2485,116.8267,116.8923,95022.0
2022-10-27 11:45:00,124.67,125.11,124.65,125.06,81432.0,116.8642,117.2766,116.8454,117.2297,81432.0
2022-10-27 11:50:00,125.07,125.22,125.04,125.12,62203.0,117.2391,117.3797,117.211,117.286,62203.0
2022-10-27 11:55:00,125.11,125.16,124.87,125.12,81810.0,117.2766,117.3235,117.0516,117.286,81810.0
2022-10-27 12:00:00,125.14,125.31,124.99,125.25,85801.0,117.3047,117.4641,117.1641,117.4078,85801.0
2022-10-27 12:05:00,125.24,125.42,125.15,125.29,51004.0,117.3985,117.5672,117.3141,117.4453,51004.0
2022-10-27 12:10:00,125.28,125.31,125.19,125.26,45152.0,117.436,117.4641,117.3516,117.4172,45152.0
2022-10-27 12:15:00,125.23,125.42,125.16,125.31,127501.0,117.3891,117.5672,117.3235,117.4641,127501.0
2022-10-27 12:20:00,125.33,125.52,125.28,125.47,101039.0,117.4828,117.6609,117.436,117.6141,101039.0
2022-10-27 12:25:00,125.46,125.52,124.9,124.95,72550.0,117.6047,117.6609,117.0798,117.1266,72550.0
2022-10-27 12:30:00,124.93,125.14,124.92,125.12,35425.0,117.1079,117.3047,117.0985,117.286,35425.0
2022-10-27 12:35:00,125.1,125.13,124.79,124.79,58506.0,117.2672,117.2954,116.9766,116.9766,58506.0
2022-10-27 12:40:00,124.77,124.93,124.75,124.81,54794.0,116.9579,117.1079,116.9392,116.9954,54794.0
2022-10-27 12:45:00,124.78,125.02,124.75,125.0,38560.0,116.9673,117.1922,116.9392,117.1735,38560.0
2022-10-27 12:50:00,124.99,125.4,124.99,125.4,77226.0,117.1641,117.5485,117.1641,117.5485,77226.0
2022-10-27 12:55:00,125.4,125.45,125.19,125.37,65652.0,117.5485,117.5953,117.3516,117.5203,65652.0
2022-10-27 13:00:00,125.4,125.48,125.24,125.41,56958.0,117.5485,117.6234,117.3985,117.5578,56958.0
2022-10-27 13:05:00,125.41,125.69,125.4,125.65,77664.0,117.5578,117.8203,117.5485,117.7828,77664.0
2022-10-27 13:10:00,125.62,125.66,125.47,125.48,70744.0,117.7547,117.7922,117.6141,117.6234,70744.0
2022-10-27 13:15:00,125.47,125.56,125.3,125.47,71794.0,117.6141,117.6984,117.4547,117.6141,71794.0
2022-10-27 13:20:00,125.47,125.65,125.46,125.52,32921.0,117.6141,117.7828,117.6047,117.6609,32921.0
2022-10-27 13:25:00,125.5,125.5,125.19,125.22,40747.0,117.6422,117.6422,117.3516,117.3797,40747.0
2022-10-27 13:30:00,125.23,125.29,125.04,125.04,30609.0,117.3891,117.4453,117.211,117.211,30609.0
2022-10-27 13:35:00,125.05,125.14,124.98,125.01,46152.0,117.2204,117.3047,117.1548,117.1829,46152.0
2022-10-27 13:40:00,125.0,125.19,124.95,125.01,60316.0,117.1735,117.3516,117.1266,117.1829,60316.0
2022-10-27 13:45:00,125.0,125.08,124.95,125.01,41654.0,117.1735,117.2485,117.1266,117.1829,41654.0
2022-10-27 13:50:00,125.01,125.03,124.94,125.0,34904.0,117.1829,117.2016,117.1173,117.1735,34904.0
2022-10-27 13:55:00,125.01,125.1,124.91,124.92,30775.0,117.1829,117.2672,117.0891,117.0985,30775.0
2022-10-27 14:00:00,124.92,125.0,124.85,124.92,44096.0,117.0985,117.1735,117.0329,117.0985,44096.0
2022-10-27 14:05:00,124.91,124.94,124.83,124.85,31899.0,117.0891,117.1173,117.0141,117.0329,31899.0
2022-10-27 14:10:00,124.84,125.08,124.84,124.97,114045.0,117.0235,117.2485,117.0235,117.1454,114045.0
2022-10-27 14:15:00,124.97,125.12,124.96,125.09,42609.0,117.1454,117.286,117.136,117.2579,42609.0
2022-10-27 14:20:00,125.09,125.1,124.96,125.09,45858.0,117.2579,117.2672,117.136,117.2579,45858.0
2022-10-27 14:25:00,125.09,125.09,124.96,124.97,38701.0,117.2579,117.2579,117.136,117.1454,38701.0
2022-10-27 14:30:00,124.96,125.12,124.9,125.09,74101.0,117.136,117.286,117.0798,117.2579,74101.0
2022-10-27 14:35:00,125.08,125.08,124.92,124.93,48223.0,117.2485,117.2485,117.0985,117.1079,48223.0
2022-10-27 14:40:00,124.92,125.03,124.76,124.83,91154.0,117.0985,117.2016,116.9485,117.0141,91154.0
2022-10-27 14:45:00,124.83,124.89,124.74,124.77,55381.0,117.0141,117.0704,116.9298,116.9579,55381.0
2022-10-27 14:50:00,124.78,124.83,124.63,124.71,47564.0,116.9673,117.0141,116.8267,116.9017,47564.0
2022-10-27 14:55:00,124.72,124.76,124.48,124.57,57100.0,116.911,116.9485,116.6861,116.7704,57100.0
2022-10-27 15:00:00,124.56,124.77,124.54,124.66,64823.0,116.761,116.9579,116.7423,116.8548,64823.0
2022-10-27 15:05:00,124.66,124.75,124.51,124.52,71103.0,116.8548,116.9392,116.7142,116.7236,71103.0
2022-10-27 15:10:00,124.53,124.68,124.5,124.65,57467.0,116.7329,116.8735,116.7048,116.8454,57467.0
2022-10-27 15:15:00,124.65,124.77,124.63,124.64,78859.0,116.8454,116.9579,116.8267,116.836,78859.0
2022-10-27 15:20:00,124.63,124.81,124.56,124.61,56779.0,116.8267,116.9954,116.761,116.8079,56779.0
2022-10-27 15:25:00,124.61,124.61,124.31,124.45,110752.0,116.8079,116.8079,116.5267,116.6579,110752.0
2022-10-27 15:30:00,124.43,124.69,124.3,124.66,92499.0,116.6392,116.8829,116.5173,116.8548,92499.0
2022-10-27 15:35:00,124.65,124.67,124.41,124.42,94957.0,116.8454,116.8642,116.6204,116.6298,94957.0
2022-10-27 15:40:00,124.43,124.71,124.4,124.63,101894.0,116.6392,116.9017,116.6111,116.8267,101894.0
2022-10-27 15:45:00,124.63,124.65,124.44,124.51,103281.0,116.8267,116.8454,116.6486,116.7142,103281.0
2022-10-27 15:50:00,124.52,124.6,124.21,124.26,250207.0,116.7236,116.7985,116.433,116.4798,250207.0
2022-10-27 15:55:00,124.26,124.64,124.21,124.62,580309.0,116.4798,116.836,116.433,116.8173,580309.0
2022-10-28 09:30:00,125.25,125.56,124.56,125.19,311585.0,117.4078,117.6984,116.761,117.3516,311585.0
2022-10-28 09:35:00,125.21,125.22,124.77,124.85,135564.0,117.3703,117.3797,116.9579,117.0329,135564.0
2022-10-28 09:40:00,124.89,125.1,124.71,124.8,65253.0,117.0704,117.2672,116.9017,116.986,65253.0
2022-10-28 09:45:00,124.82,125.18,124.68,125.1,99532.0,117.0048,117.3422,116.8735,117.2672,99532.0
2022-10-28 09:50:00,125.05,125.07,124.77,124.91,63170.0,117.2204,117.2391,116.9579,117.0891,63170.0
2022-10-28 09:55:00,124.88,125.01,124.61,124.71,82679.0,117.061,117.1829,116.8079,116.9017,82679.0
2022-10-28 10:00:00,124.75,124.94,124.27,124.31,123965.0,116.9392,117.1173,116.4892,116.5267,123965.0
2022-10-28 10:05:00,124.33,124.45,124.05,124.23,82631.0,116.5454,116.6579,116.283,116.4517,82631.0
2022-10-28 10:10:00,124.24,124.5,124.09,124.48,90154.0,116.4611,116.7048,116.3205,116.6861,90154.0
2022-10-28 10:15:00,124.5,124.91,124.42,124.71,121151.0,116.7048,117.0891,116.6298,116.9017,121151.0
2022-10-28 10:20:00,124.7,124.85,124.57,124.6,70935.0,116.8923,117.0329,116.7704,116.7985,70935.0
2022-10-28 10:25:00,124.62,125.17,124.57,124.98,69749.0,116.8173,117.3329,116.7704,117.1548,69749.0
2022-10-28 10:30:00,124.99,125.17,124.96,125.06,74236.0,117.1641,117.3329,117.136,117.2297,74236.0
2022-10-28 10:35:00,125.04,125.07,124.77,124.81,43095.0,117.211,117.2391,116.9579,116.9954,43095.0
2022-10-28 10:40:00,124.79,124.89,124.7,124.75,120913.0,116.9766,117.0704,116.8923,116.9392,120913.0
2022-10-28 10:45:00,124.75,125.03,124.73,124.95,103433.0,116.9392,117.2016,116.9204,117.1266,103433.0
2022-10-28 10:50:00,124.95,124.99,124.71,124.78,72502.0,117.1266,117.1641,116.9017,116.9673,72502.0
2022-10-28 10:55:00,124.78,124.8,124.65,124.8,67073.0,116.9673,116.986,116.8454,116.986,67073.0
2022-10-28 11:00:00,124.81,124.84,124.55,124.64,74756.0,116.9954,117.0235,116.7517,116.836,74756.0
2022-10-28 11:05:00,124.65,124.71,124.53,124.55,63447.0,116.8454,116.9017,116.7329,116.7517,63447.0
2022-10-28 11:10:00,124.53,124.62,124.49,124.59,68526.0,116.7329,116.8173,116.6954,116.7892,68526.0
2022-10-28 11:15:00,124.58,124.59,124.43,124.49,49833.0,116.7798,116.7892,116.6392,116.6954,49833.0
2022-10-28 11:20:00,124.48,124.52,124.32,124.41,102388.0,116.6861,116.7236,116.5361,116.6204,102388.0
2022-10-28 11:25:00,124.41,124.55,124.39,124.5,25185.0,116.6204,116.7517,116.6017,116.7048,25185.0
2022-10-28 11:30:00,124.5,124.71,124.5,124.56,35715.0,116.7048,116.9017,116.7048,116.761,35715.0
2022-10-28 11:35:00,124.55,124.64,124.31,124.55,58166.0,116.7517,116.836,116.5267,116.7517,58166.0
2022-10-28 11:40:00,124.54,124.93,124.54,124.91,76356.0,116.7423,117.1079,116.7423,117.0891,76356.0
2022-10-28 11:45:00,124.9,124.91,124.79,124.86,42163.0,117.0798,117.0891,116.9766,117.0423,42163.0
2022-10-28 11:50:00,124.86,125.05,124.83,125.0,34862.0,117.0423,117.2204,117.0141,117.1735,34862.0
2022-10-28 11:55:00,124.99,125.05,124.86,124.88,46544.0,117.1641,117.2204,117.0423,117.061,46544.0
2022-10-28 12:00:00,124.87,124.91,124.68,124.69,32474.0,117.0516,117.0891,116.8735,116.8829,32474.0
2022-10-28 12:05:00,124.69,124.7,124.39,124.59,63349.0,116.8829,116.8923,116.6017,116.7892,63349.0
2022-10-28 12:10:00,124.6,124.94,124.6,124.94,27264.0,116.7985,117.1173,116.7985,117.1173,27264.0
2022-10-28 12:15:00,124.92,125.06,124.9,124.94,34905.0,117.0985,117.2297,117.0798,117.1173,34905.0
2022-10-28 12:20:00,124.94,125.03,124.91,124.97,47188.0,117.1173,117.2016,117.0891,117.1454,47188.0
2022-10-28 12:25:00,124.97,125.23,124.97,125.2,64123.0,117.1454,117.3891,117.1454,117.361,64123.0
2022-10-28 12:30:00,125.2,125.29,125.17,125.26,91245.0,117.361,117.4453,117.3329,117.4172,91245.0
2022-10-28 12:35:00,125.25,125.33,125.21,125.23,37263.0,117.4078,117.4828,117.3703,117.3891,37263.0
2022-10-28 12:40:00,125.23,125.38,125.12,125.36,51343.0,117.3891,117.5297,117.286,117.511,51343.0
2022-10-28 12:45:00,125.35,125.61,125.22,125.61,124558.0,117.5016,117.7453,117.3797,117.7453,124558.0
2022-10-28 12:50:00,125.59,125.73,125.57,125.72,46876.0,117.7266,117.8578,117.7078,117.8484,46876.0
2022-10-28 12:55:00,125.71,125.74,125.42,125.48,63873.0,117.839,117.8672,117.5672,117.6234,63873.0
2022-10-28 13:00:00,125.48,125.6,125.44,125.53,51283.0,117.6234,117.7359,117.5859,117.6703,51283.0
2022-10-28 13:05:00,125.54,125.68,125.52,125.63,38147.0,117.6797,117.8109,117.6609,117.7641,38147.0
2022-10-28 13:10:00,125.63,125.72,125.56,125.63,40939.0,117.7641,117.8484,117.6984,117.7641,40939.0
2022-10-28 13:15:00,125.63,125.66,125.52,125.55,57090.0,117.7641,117.7922,117.6609,117.6891,57090.0
2022-10-28 13:20:00,125.55,125.65,125.46,125.62,36660.0,117.6891,117.7828,117.6047,117.7547,36660.0
2022-10-28 13:25:00,125.63,125.64,125.4,125.4,59531.0,117.7641,117.7734,117.5485,117.5485,59531.0
2022-10-28 13:30:00,125.39,125.65,125.39,125.62,46745.0,117.5391,117.7828,117.5391,117.7547,46745.0
2022-10-28 13:35:00,125.63,125.71,125.56,125.66,40849.0,117.7641,117.839,117.6984,117.7922,40849.0
2022-10-28 13:40:00,125.67,125.69,125.57,125.63,31299.0,117.8015,117.8203,117.7078,117.7641,31299.0
2022-10-28 13:45:00,125.63,125.79,125.63,125.66,53133.0,117.7641,117.914,117.7641,117.7922,53133.0
2022-10-28 13:50:00,125.66,125.76,125.66,125.68,57087.0,117.7922,117.8859,117.7922,117.8109,57087.0
2022-10-28 13:55:00,125.67,125.78,125.56,125.58,99000.0,117.8015,117.9047,117.6984,117.7172,99000.0
2022-10-28 14:00:00,125.57,125.7,125.56,125.66,52401.0,117.7078,117.8297,117.6984,117.7922,52401.0
2022-10-28 14:05:00,125.65,125.69,125.55,125.6,92778.0,117.7828,117.8203,117.6891,117.7359,92778.0
2022-10-28 14:10:00,125.6,125.71,125.58,125.62,85826.0,117.7359,117.839,117.7172,117.7547,85826.0
2022-10-28 14:15:00,125.63,125.75,125.62,125.69,57762.0,117.7641,117.8765,117.7547,117.8203,57762.0
2022-10-28 14:20:00,125.69,125.78,125.68,125.68,56020.0,117.8203,117.9047,117.8109,117.8109,56020.0
2022-10-28 14:25:00,125.66,125.72,125.52,125.56,103313.0,117.7922,117.8484,117.6609,117.6984,103313.0
2022-10-28 14:30:00,125.56,125.81,125.55,125.8,86554.0,117.6984,117.9328,117.6891,117.9234,86554.0
2022-10-28 14:35:00,125.79,125.9,125.79,125.88,75313.0,117.914,118.0171,117.914,117.9984,75313.0
2022-10-28 14:40:00,125.89,125.98,125.86,125.94,60716.0,118.0078,118.0921,117.9797,118.0546,60716.0
2022-10-28 14:45:00,125.93,125.99,125.91,125.94,39441.0,118.0453,118.1015,118.0265,118.0546,39441.0
2022-10-28 14:50:00,125.93,126.0,125.88,125.93,73134.0,118.0453,118.1109,117.9984,118.0453,73134.0
2022-10-28 14:55:00,125.93,125.97,125.9,125.91,49030.0,118.0453,118.0828,118.0171,118.0265,49030.0
2022-10-28 15:00:00,125.93,126.13,125.91,125.97,90642.0,118.0453,118.2327,118.0265,118.0828,90642.0
2022-10-28 15:05:00,125.98,126.02,125.87,126.0,87915.0,118.0921,118.1296,117.989,118.1109,87915.0
2022-10-28 15:10:00,125.99,126.2,125.98,126.19,70625.0,118.1015,118.2984,118.0921,118.289,70625.0
2022-10-28 15:15:00,126.2,126.25,126.11,126.15,126234.0,118.2984,118.3452,118.214,118.2515,126234.0
2022-10-28 15:20:00,126.15,126.16,126.07,126.08,104872.0,118.2515,118.2609,118.1765,118.1859,104872.0
2022-10-28 15:25:00,126.07,126.27,126.06,126.2,91418.0,118.1765,118.364,118.1671,118.2984,91418.0
2022-10-28 15:30:00,126.21,126.23,126.03,126.15,123507.0,118.3077,118.3265,118.139,118.2515,123507.0
2022-10-28 15:35:00,126.15,126.21,126.05,126.1,137786.0,118.2515,118.3077,118.1578,118.2046,137786.0
2022-10-28 15:40:00,126.1,126.28,126.1,126.14,177805.0,118.2046,118.3734,118.2046,118.2421,177805.0
2022-10-28 15:45:00,126.13,126.21,126.05,126.08,191105.0,118.2327,118.3077,118.1578,118.1859,191105.0
2022-10-28 15:50:00,126.06,126.18,125.9,126.07,222138.0,118.1671,118.2796,118.0171,118.1765,222138.0
2022-10-28 15:55:00,126.07,126.14,125.87,126.02,570545.0,118.1765,118.2421,117.989,118.1296,570545.0
2022-10-31 09:30:00,125.7,126.82,125.59,126.21,437597.0,117.8297,118.8795,117.7266,118.3077,437597.0
2022-10-31 09:35:00,126.21,126.9,126.08,126.58,156925.0,118.3077,118.9545,118.1859,118.6546,156925.0
2022-10-31 09:40:00,126.55,126.77,126.36,126.48,112803.0,118.6264,118.8327,118.4483,118.5608,112803.0
2022-10-31 09:45:00,126.5,126.5,125.75,125.81,83713.0,118.5796,118.5796,117.8765,117.9328,83713.0
2022-10-31 09:50:00,125.82,126.05,125.66,126.02,95503.0,117.9422,118.1578,117.7922,118.1296,95503.0
2022-10-31 09:55:00,126.02,126.09,125.74,125.92,90696.0,118.1296,118.1953,117.8672,118.0359,90696.0
2022-10-31 10:00:00,125.89,126.5,125.88,126.48,94967.0,118.0078,118.5796,117.9984,118.5608,94967.0
2022-10-31 10:05:00,126.47,126.51,126.22,126.26,62677.0,118.5515,118.589,118.3171,118.3546,62677.0
2022-10-31 10:10:00,126.27,126.58,126.14,126.58,107878.0,118.364,118.6546,118.2421,118.6546,107878.0
2022-10-31 10:15:00,126.58,127.13,126.58,127.08,182214.0,118.6546,119.1701,118.6546,119.1233,182214.0
2022-10-31 10:20:00,127.07,127.43,127.04,127.1,232865.0,119.1139,119.4514,119.0858,119.142,232865.0
2022-10-31 10:25:00,127.12,127.28,127.0,127.27,97596.0,119.1608,119.3107,119.0483,119.3014,97596.0
2022-10-31 10:30:00,127.27,127.41,127.09,127.35,155981.0,119.3014,119.4326,119.1326,119.3764,155981.0
2022-10-31 10:35:00,127.35,127.39,126.8,126.82,113170.0,119.3764,119.4139,118.8608,118.8795,113170.0
2022-10-31 10:40:00,126.8,126.8,126.61,126.72,63131.0,118.8608,118.8608,118.6827,118.7858,63131.0
2022-10-31 10:45:00,126.71,126.85,126.49,126.49,90832.0,118.7764,118.9077,118.5702,118.5702,90832.0
2022-10-31 10:50:00,126.5,126.7,126.5,126.7,65736.0,118.5796,118.7671,118.5796,118.7671,65736.0
2022-10-31 10:55:00,126.68,126.74,126.56,126.7,111633.0,118.7483,118.8046,118.6358,118.7671,111633.0
2022-10-31 11:00:00,126.7,127.03,126.65,126.97,105767.0,118.7671,119.0764,118.7202,119.0202,105767.0
2022-10-31 11:05:00,126.95,127.09,126.87,126.98,161061.0,119.0014,119.1326,118.9264,119.0295,161061.0
2022-10-31 11:10:00,126.97,127.04,126.71,126.76,56443.0,119.0202,119.0858,118.7764,118.8233,56443.0
2022-10-31 11:15:00,126.76,126.83,126.64,126.64,50185.0,118.8233,118.8889,118.7108,118.7108,50185.0
2022-10-31 11:20:00,126.63,126.77,126.55,126.73,151716.0,118.7014,118.8327,118.6264,118.7952,151716.0
2022-10-31 11:25:00,126.73,126.81,126.65,126.81,91162.0,118.7952,118.8702,118.7202,118.8702,91162.0
2022-10-31 11:30:00,126.81,126.83,126.6,126.8,73370.0,118.8702,118.8889,118.6733,118.8608,73370.0
2022-10-31 11:35:00,126.79,126.97,126.75,126.92,68208.0,118.8514,119.0202,118.8139,118.9733,68208.0
2022-10-31 11:40:00,126.92,127.12,126.88,126.95,57263.0,118.9733,119.1608,118.9358,119.0014,57263.0
2022-10-31 11:45:00,126.95,126.99,126.74,126.89,121855.0,119.0014,119.0389,118.8046,118.9452,121855.0
2022-10-31 11:50:00,126.9,127.07,126.9,127.05,49657.0,118.9545,119.1139,118.9545,119.0951,49657.0
2022-10-31 11:55:00,127.04,127.09,126.55,126.88,198917.0,119.0858,119.1326,118.6264,118.9358,198917.0
2022-10-31 12:00:00,126.89,126.89,126.68,126.88,52111.0,118.9452,118.9452,118.7483,118.9358,52111.0
2022-10-31 12:05:00,126.85,126.85,126.56,126.56,49339.0,118.9077,118.9077,118.6358,118.6358,49339.0
2022-10-31 12:10:00,126.56,126.72,126.52,126.67,60675.0,118.6358,118.7858,118.5983,118.7389,60675.0
2022-10-31 12:15:00,126.68,126.79,126.64,126.68,56647.0,118.7483,118.8514,118.7108,118.7483,56647.0
2022-10-31 12:20:00,126.68,126.76,126.6,126.62,50661.0,118.7483,118.8233,118.6733,118.6921,50661.0
2022-10-31 12:25:00,126.62,126.65,126.45,126.64,122078.0,118.6921,118.7202,118.5327,118.7108,122078.0
2022-10-31 12:30:00,126.63,126.7,126.28,126.35,113447.0,118.7014,118.7671,118.3734,118.439,113447.0
2022-10-31 12:35:00,126.33,126.42,126.21,126.28,50087.0,118.4202,118.5046,118.3077,118.3734,50087.0
2022-10-31 12:40:00,126.28,126.4,126.19,126.22,68824.0,118.3734,118.4858,118.289,118.3171,68824.0
2022-10-31 12:45:00,126.23,126.29,126.09,126.23,94738.0,118.3265,118.3827,118.1953,118.3265,94738.0
2022-10-31 12:50:00,126.22,126.4,126.2,126.2,41528.0,118.3171,118.4858,118.2984,118.2984,41528.0
2022-10-31 12:55:00,126.2,126.33,126.15,126.26,44495.0,118.2984,118.4202,118.2515,118.3546,44495.0
2022-10-31 13:00:00,126.27,126.32,126.19,126.22,72963.0,118.364,118.4109,118.289,118.3171,72963.0
2022-10-31 13:05:00,126.21,126.43,126.12,126.4,51299.0,118.3077,118.514,118.2234,118.4858,51299.0
2022-10-31 13:10:00,126.39,126.39,126.18,126.2,42099.0,118.4765,118.4765,118.2796,118.2984,42099.0
2022-10-31 13:15:00,126.19,126.35,126.15,126.32,59512.0,118.289,118.439,118.2515,118.4109,59512.0
2022-10-31 13:20:00,126.3,126.38,126.16,126.17,50149.0,118.3921,118.4671,118.2609,118.2702,50149.0
2022-10-31 13:25:00,126.17,126.36,126.12,126.3,91382.0,118.2702,118.4483,118.2234,118.3921,91382.0
2022-10-31 13:30:00,126.27,126.37,126.22,126.35,44873.0,118.364,118.4577,118.3171,118.439,44873.0
2022-10-31 13:35:00,126.35,126.4,126.32,126.35,62843.0,118.439,118.4858,118.4109,118.439,62843.0
2022-10-31 13:40:00,126.35,126.47,126.33,126.47,66585.0,118.439,118.5515,118.4202,118.5515,66585.0
2022-10-31 13:45:00,126.47,126.47,126.32,126.35,75556.0,118.5515,118.5515,118.4109,118.439,75556.0
2022-10-31 13:50:00,126.35,126.42,126.33,126.4,36074.0,118.439,118.5046,118.4202,118.4858,36074.0
2022-10-31 13:55:00,126.42,126.54,126.4,126.49,34223.0,118.5046,118.6171,118.4858,118.5702,34223.0
2022-10-31 14:00:00,126.51,126.82,126.48,126.77,79236.0,118.589,118.8795,118.5608,118.8327,79236.0
2022-10-31 14:05:00,126.77,126.83,126.68,126.71,60741.0,118.8327,118.8889,118.7483,118.7764,60741.0
2022-10-31 14:10:00,126.7,126.7,126.58,126.67,47866.0,118.7671,118.7671,118.6546,118.7389,47866.0
2022-10-31 14:15:00,126.66,126.89,126.66,126.87,60648.0,118.7296,118.9452,118.7296,118.9264,60648.0
2022-10-31 14:20:00,126.87,127.0,126.86,126.94,52475.0,118.9264,119.0483,118.917,118.992,52475.0
2022-10-31 14:25:00,126.93,126.98,126.75,126.78,52264.0,118.9827,119.0295,118.8139,118.842,52264.0
2022-10-31 14:30:00,126.78,126.88,126.7,126.76,105907.0,118.842,118.9358,118.7671,118.8233,105907.0
2022-10-31 14:35:00,126.75,126.92,126.72,126.89,69543.0,118.8139,118.9733,118.7858,118.9452,69543.0
2022-10-31 14:40:00,126.88,126.98,126.84,126.96,60068.0,118.9358,119.0295,118.8983,119.0108,60068.0
2022-10-31 14:45:00,126.97,127.08,126.88,126.91,80843.0,119.0202,119.1233,118.9358,118.9639,80843.0
2022-10-31 14:50:00,126.92,126.98,126.87,126.97,69169.0,118.9733,119.0295,118.9264,119.0202,69169.0
2022-10-31 14:55:00,126.96,127.05,126.81,126.92,133672.0,119.0108,119.0951,118.8702,118.9733,133672.0
2022-10-31 15:00:00,126.91,126.91,126.5,126.51,51246.0,118.9639,118.9639,118.5796,118.589,51246.0
2022-10-31 15:05:00,126.5,126.59,126.36,126.4,50356.0,118.5796,118.6639,118.4483,118.4858,50356.0
2022-10-31 15:10:00,126.42,126.56,126.41,126.51,63229.0,118.5046,118.6358,118.4952,118.589,63229.0
2022-10-31 15:15:00,126.52,126.64,126.33,126.61,113727.0,118.5983,118.7108,118.4202,118.6827,113727.0
2022-10-31 15:20:00,126.6,126.68,126.52,126.59,60982.0,118.6733,118.7483,118.5983,118.6639,60982.0
2022-10-31 15:25:00,126.57,126.61,126.5,126.57,71360.0,118.6452,118.6827,118.5796,118.6452,71360.0
2022-10-31 15:30:00,126.56,126.69,126.5,126.69,67182.0,118.6358,118.7577,118.5796,118.7577,67182.0
2022-10-31 15:35:00,126.69,126.73,126.55,126.61,70089.0,118.7577,118.7952,118.6264,118.6827,70089.0
2022-10-31 15:40:00,126.61,126.71,126.5,126.52,85619.0,118.6827,118.7764,118.5796,118.5983,85619.0
2022-10-31 15:45:00,126.52,126.55,126.35,126.37,159727.0,118.5983,118.6264,118.439,118.4577,159727.0
2022-10-31 15:50:00,126.35,126.36,126.12,126.24,293174.0,118.439,118.4483,118.2234,118.3359,293174.0
2022-10-31 15:55:00,126.24,126.34,125.89,125.92,926802.0,118.3359,118.4296,118.0078,118.0359,926802.0
2022-11-01 09:30:00,126.87,127.76,126.87,127.44,290035.0,118.9264,119.7607,118.9264,119.4607,290035.0
2022-11-01 09:35:00,127.44,127.73,127.03,127.12,175600.0,119.4607,119.7326,119.0764,119.1608,175600.0
2022-11-01 09:40:00,127.15,127.71,127.15,127.54,122649.0,119.1889,119.7138,119.1889,119.5545,122649.0
2022-11-01 09:45:00,127.52,127.61,126.83,127.14,178306.0,119.5357,119.6201,118.8889,119.1795,178306.0
2022-11-01 09:50:00,127.14,127.31,127.02,127.2,103395.0,119.1795,119.3389,119.067,119.2358,103395.0
2022-11-01 09:55:00,127.2,127.24,127.06,127.08,65173.0,119.2358,119.2732,119.1045,119.1233,65173.0
2022-11-01 10:00:00,127.1,127.18,126.5,126.53,205229.0,119.142,119.217,118.5796,118.6077,205229.0
2022-11-01 10:05:00,126.54,126.77,126.44,126.59,131755.0,118.6171,118.8327,118.5233,118.6639,131755.0
2022-11-01 10:10:00,126.54,126.91,126.53,126.9,105806.0,118.6171,118.9639,118.6077,118.9545,105806.0
2022-11-01 10:15:00,126.91,126.97,126.65,126.67,93008.0,118.9639,119.0202,118.7202,118.7389,93008.0
2022-11-01 10:20:00,126.65,127.04,126.55,126.88,79358.0,118.7202,119.0858,118.6264,118.9358,79358.0
2022-11-01 10:25:00,126.87,127.07,126.78,127.06,68285.0,118.9264,119.1139,118.842,119.1045,68285.0
2022-11-01 10:30:00,127.07,127.13,126.9,127.12,80889.0,119.1139,119.1701,118.9545,119.1608,80889.0
2022-11-01 10:35:00,127.13,127.16,126.76,126.77,58855.0,119.1701,119.1983,118.8233,118.8327,58855.0
2022-11-01 10:40:00,126.76,126.8,126.58,126.7,86660.0,118.8233,118.8608,118.6546,118.7671,86660.0
2022-11-01 10:45:00,126.7,126.8,126.53,126.76,99793.0,118.7671,118.8608,118.6077,118.8233,99793.0
2022-11-01 10:50:00,126.75,126.91,126.73,126.87,81358.0,118.8139,118.9639,118.7952,118.9264,81358.0
2022-11-01 10:55:00,126.86,126.98,126.54,126.69,72944.0,118.917,119.0295,118.6171,118.7577,72944.0
2022-11-01 11:00:00,126.66,126.7,126.43,126.43,66111.0,118.7296,118.7671,118.514,118.514,66111.0
2022-11-01 11:05:00,126.42,126.77,126.33,126.76,93955.0,118.5046,118.8327,118.4202,118.8233,93955.0
2022-11-01 11:10:00,126.79,126.95,126.66,126.85,98267.0,118.8514,119.0014,118.7296,118.9077,98267.0
2022-11-01 11:15:00,126.82,126.88,126.66,126.66,87837.0,118.8795,118.9358,118.7296,118.7296,87837.0
2022-11-01 11:20:00,126.69,126.85,126.53,126.57,66805.0,118.7577,118.9077,118.6077,118.6452,66805.0
2022-11-01 11:25:00,126.56,126.78,126.46,126.76,60339.0,118.6358,118.842,118.5421,118.8233,60339.0
2022-11-01 11:30:00,126.76,126.97,126.76,126.93,76406.0,118.8233,119.0202,118.8233,118.9827,76406.0
2022-11-01 11:35:00,126.93,126.99,126.53,126.66,68910.0,118.9827,119.0389,118.6077,118.7296,68910.0
2022-11-01 11:40:00,126.63,126.74,126.57,126.7,52398.0,118.7014,118.8046,118.6452,118.7671,52398.0
2022-11-01 11:45:00,126.66,126.81,126.58,126.75,71491.0,118.7296,118.8702,118.6546,118.8139,71491.0
2022-11-01 11:50:00,126.77,126.78,126.63,126.74,58326.0,118.8327,118.842,118.7014,118.8046,58326.0
2022-11-01 11:55:00,126.75,126.87,126.65,126.8,70641.0,118.8139,118.9264,118.7202,118.8608,70641.0
2022-11-01 12:00:00,126.8,127.02,126.76,126.99,68819.0,118.8608,119.067,118.8233,119.0389,68819.0
2022-11-01 12:05:00,126.99,127.36,126.96,127.06,69708.0,119.0389,119.3857,119.0108,119.1045,69708.0
2022-11-01 12:10:00,127.06,127.18,126.86,126.92,107696.0,119.1045,119.217,118.917,118.9733,107696.0
2022-11-01 12:15:00,126.93,126.97,126.79,126.92,56395.0,118.9827,119.0202,118.8514,118.9733,56395.0
2022-11-01 12:20:00,126.92,127.08,126.83,126.94,49277.0,118.9733,119.1233,118.8889,118.992,49277.0
2022-11-01 12:25:00,126.92,127.07,126.84,126.97,64509.0,118.9733,119.1139,118.8983,119.0202,64509.0
2022-11-01 12:30:00,126.95,127.16,126.88,127.03,72684.0,119.0014,119.1983,118.9358,119.0764,72684.0
2022-11-01 12:35:00,127.04,127.25,126.99,127.25,61919.0,119.0858,119.2826,119.0389,119.2826,61919.0
2022-11-01 12:40:00,127.25,127.42,127.18,127.4,113448.0,119.2826,119.442,119.217,119.4232,113448.0
2022-11-01 12:45:00,127.38,127.4,127.3,127.4,52867.0,119.4045,119.4232,119.3295,119.4232,52867.0
2022-11-01 12:50:00,127.37,127.39,127.14,127.19,44933.0,119.3951,119.4139,119.1795,119.2264,44933.0
2022-11-01 12:55:00,127.2,127.39,127.17,127.32,137133.0,119.2358,119.4139,119.2076,119.3482,137133.0
2022-11-01 13:00:00,127.33,127.36,127.22,127.29,83485.0,119.3576,119.3857,119.2545,119.3201,83485.0
2022-11-01 13:05:00,127.29,127.32,127.02,127.07,107275.0,119.3201,119.3482,119.067,119.1139,107275.0
2022-11-01 13:10:00,127.08,127.41,127.05,127.32,130981.0,119.1233,119.4326,119.0951,119.3482,130981.0
2022-11-01 13:15:00,127.3,127.61,127.3,127.56,81846.0,119.3295,119.6201,119.3295,119.5732,81846.0
2022-11-01 13:20:00,127.57,127.66,127.44,127.48,91042.0,119.5826,119.667,119.4607,119.4982,91042.0
2022-11-01 13:25:00,127.47,127.51,127.39,127.51,65079.0,119.4888,119.5263,119.4139,119.5263,65079.0
2022-11-01 13:30:00,127.51,127.6,127.47,127.51,82399.0,119.5263,119.6107,119.4888,119.5263,82399.0
2022-11-01 13:35:00,127.5,127.54,127.4,127.47,106609.0,119.517,119.5545,119.4232,119.4888,106609.0
2022-11-01 13:40:00,127.47,127.62,127.46,127.62,91466.0,119.4888,119.6295,119.4795,119.6295,91466.0
2022-11-01 13:45:00,127.61,127.69,127.55,127.65,86694.0,119.6201,119.6951,119.5638,119.6576,86694.0
2022-11-01 13:50:00,127.65,127.72,127.59,127.61,66184.0,119.6576,119.7232,119.6013,119.6201,66184.0
2022-11-01 13:55:00,127.61,127.75,127.56,127.74,84542.0,119.6201,119.7513,119.5732,119.7419,84542.0
2022-11-01 14:00:00,127.74,127.92,127.7,127.77,196400.0,119.7419,119.9107,119.7044,119.7701,196400.0
2022-11-01 14:05:00,127.78,127.87,127.71,127.86,130669.0,119.7794,119.8638,119.7138,119.8544,130669.0
2022-11-01 14:10:00,127.86,127.86,127.6,127.65,72258.0,119.8544,119.8544,119.6107,119.6576,72258.0
2022-11-01 14:15:00,127.64,127.7,127.58,127.65,88760.0,119.6482,119.7044,119.592,119.6576,88760.0
2022-11-01 14:20:00,127.65,127.7,127.52,127.61,82891.0,119.6576,119.7044,119.5357,119.6201,82891.0
2022-11-01 14:25:00,127.6,127.78,127.54,127.78,89414.0,119.6107,119.7794,119.5545,119.7794,89414.0
2022-11-01 14:30:00,127.77,127.87,127.68,127.71,99322.0,119.7701,119.8638,119.6857,119.7138,99322.0
2022-11-01 14:35:00,127.72,127.88,127.71,127.85,112405.0,119.7232,119.8732,119.7138,119.8451,112405.0
2022-11-01 14:40:00,127.85,127.88,127.66,127.73,79022.0,119.8451,119.8732,119.667,119.7326,79022.0
2022-11-01 14:45:00,127.72,127.76,127.59,127.73,132608.0,119.7232,119.7607,119.6013,119.7326,132608.0
2022-11-01 14:50:00,127.73,127.79,127.66,127.78,86993.0,119.7326,119.7888,119.667,119.7794,86993.0
2022-11-01 14:55:00,127.78,128.06,127.78,128.0,253831.0,119.7794,120.0419,119.7794,119.9857,253831.0
2022-11-01 15:00:00,128.0,128.15,127.93,128.1,94777.0,119.9857,120.1263,119.92,120.0794,94777.0
2022-11-01 15:05:00,128.1,128.23,128.07,128.2,104870.0,120.0794,120.2013,120.0513,120.1731,104870.0
2022-11-01 15:10:00,128.2,128.21,128.01,128.08,93032.0,120.1731,120.1825,119.995,120.0607,93032.0
2022-11-01 15:15:00,128.07,128.17,128.06,128.13,105197.0,120.0513,120.145,120.0419,120.1075,105197.0
2022-11-01 15:20:00,128.15,128.25,128.11,128.19,97903.0,120.1263,120.22,120.0888,120.1638,97903.0
2022-11-01 15:25:00,128.19,128.22,128.11,128.15,155521.0,120.1638,120.1919,120.0888,120.1263,155521.0
2022-11-01 15:30:00,128.15,128.27,128.02,128.17,218783.0,120.1263,120.2388,120.0044,120.145,218783.0
2022-11-01 15:35:00,128.18,128.24,127.87,127.92,223123.0,120.1544,120.2106,119.8638,119.9107,223123.0
2022-11-01 15:40:00,127.92,128.02,127.88,127.96,175282.0,119.9107,120.0044,119.8732,119.9482,175282.0
2022-11-01 15:45:00,127.95,128.26,127.91,128.25,199688.0,119.9388,120.2294,119.9013,120.22,199688.0
2022-11-01 15:50:00,128.25,128.28,128.13,128.16,336856.0,120.22,120.2481,120.1075,120.1356,336856.0
2022-11-01 15:55:00,128.16,128.25,128.1,128.15,800130.0,120.1356,120.22,120.0794,120.1263,800130.0
2022-11-02 09:30:00,127.65,128.19,127.17,128.1,239581.0,119.6576,120.1638,119.2076,120.0794,239581.0
2022-11-02 09:35:00,128.07,128.15,127.8,127.96,89488.0,120.0513,120.1263,119.7982,119.9482,89488.0
2022-11-02 09:40:00,127.98,128.27,127.8,127.88,122039.0,119.9669,120.2388,119.7982,119.8732,122039.0
2022-11-02 09:45:00,127.84,127.97,127.56,127.78,137794.0,119.8357,119.9575,119.5732,119.7794,137794.0
2022-11-02 09:50:00,127.77,128.05,127.69,127.95,68624.0,119.7701,120.0325,119.6951,119.9388,68624.0
2022-11-02 09:55:00,127.92,128.36,127.9,128.23,83476.0,119.9107,120.3231,119.8919,120.2013,83476.0
2022-11-02 10:00:00,128.2,128.61,128.17,128.37,200836.0,120.1731,120.5575,120.145,120.3325,200836.0
2022-11-02 10:05:00,128.41,128.45,128.11,128.22,87130.0,120.37,120.4075,120.0888,120.1919,87130.0
2022-11-02 10:10:00,128.2,128.21,127.96,128.06,306504.0,120.1731,120.1825,119.9482,120.0419,306504.0
2022-11-02 10:15:00,128.05,128.11,127.61,127.62,88123.0,120.0325,120.0888,119.6201,119.6295,88123.0
2022-11-02 10:20:00,127.62,127.72,127.6,127.66,71114.0,119.6295,119.7232,119.6107,119.667,71114.0
2022-11-02 10:25:00,127.67,127.7,127.42,127.46,79149.0,119.6763,119.7044,119.442,119.4795,79149.0
2022-11-02 10:30:00,127.47,127.67,127.37,127.66,109990.0,119.4888,119.6763,119.3951,119.667,109990.0
2022-11-02 10:35:00,127.66,127.8,127.5,127.7,69211.0,119.667,119.7982,119.517,119.7044,69211.0
2022-11-02 10:40:00,127.71,127.73,127.45,127.5,59591.0,119.7138,119.7326,119.4701,119.517,59591.0
2022-11-02 10:45:00,127.47,127.66,127.47,127.6,59253.0,119.4888,119.667,119.4888,119.6107,59253.0
2022-11-02 10:50:00,127.6,127.86,127.48,127.82,108092.0,119.6107,119.8544,119.4982,119.8169,108092.0
2022-11-02 10:55:00,127.82,127.89,127.67,127.7,62433.0,119.8169,119.8825,119.6763,119.7044,62433.0
2022-11-02 11:00:00,127.71,127.84,127.71,127.77,91780.0,119.7138,119.8357,119.7138,119.7701,91780.0
2022-11-02 11:05:00,127.77,127.98,127.76,127.97,61817.0,119.7701,119.9669,119.7607,119.9575,61817.0
2022-11-02 11:10:00,127.96,128.02,127.88,127.9,45424.0,119.9482,120.0044,119.8732,119.8919,45424.0
2022-11-02 11:15:00,127.9,128.12,127.87,128.09,62883.0,119.8919,120.0981,119.8638,120.07,62883.0
2022-11-02 11:20:00,128.09,128.22,128.04,128.21,88317.0,120.07,120.1919,120.0232,120.1825,88317.0
2022-11-02 11:25:00,128.21,128.27,128.11,128.16,74314.0,120.1825,120.2388,120.0888,120.1356,74314.0
2022-11-02 11:30:00,128.2,128.43,128.18,128.35,92679.0,120.1731,120.3887,120.1544,120.3137,92679.0
2022-11-02 11:35:00,128.35,128.35,128.01,128.03,71825.0,120.3137,120.3137,119.995,120.0138,71825.0
2022-11-02 11:40:00,128.03,128.24,128.01,128.01,57436.0,120.0138,120.2106,119.995,119.995,57436.0
2022-11-02 11:45:00,128.02,128.1,127.95,128.07,83363.0,120.0044,120.0794,119.9388,120.0513,83363.0
2022-11-02 11:50:00,128.07,128.1,127.96,128.0,64365.0,120.0513,120.0794,119.9482,119.9857,64365.0
2022-11-02 11:55:00,128.0,128.02,127.83,127.85,63514.0,119.9857,120.0044,119.8263,119.8451,63514.0
2022-11-02 12:00:00,127.84,127.95,127.71,127.95,82852.0,119.8357,119.9388,119.7138,119.9388,82852.0
2022-11-02 12:05:00,127.95,128.02,127.89,127.98,58657.0,119.9388,120.0044,119.8825,119.9669,58657.0
2022-11-02 12:10:00,127.98,128.05,127.92,128.02,54150.0,119.9669,120.0325,119.9107,120.0044,54150.0
2022-11-02 12:15:00,128.02,128.03,127.93,127.95,79947.0,120.0044,120.0138,119.92,119.9388,79947.0
2022-11-02 12:20:00,127.94,128.02,127.94,127.98,48155.0,119.9294,120.0044,119.9294,119.9669,48155.0
2022-11-02 12:25:00,127.98,128.01,127.8,127.8,57452.0,119.9669,119.995,119.7982,119.7982,57452.0
2022-11-02 12:30:00,127.79,127.79,127.58,127.65,43492.0,119.7888,119.7888,119.592,119.6576,43492.0
2022-11-02 12:35:00,127.65,127.68,127.53,127.6,84814.0,119.6576,119.6857,119.5451,119.6107,84814.0
2022-11-02 12:40:00,127.61,127.78,127.6,127.75,75624.0,119.6201,119.7794,119.6107,119.7513,75624.0
2022-11-02 12:45:00,127.75,127.8,127.63,127.75,67298.0,119.7513,119.7982,119.6388,119.7513,67298.0
2022-11-02 12:50:00,127.75,127.84,127.64,127.72,55212.0,119.7513,119.8357,119.6482,119.7232,55212.0
2022-11-02 12:55:00,127.73,127.79,127.66,127.71,49298.0,119.7326,119.7888,119.667,119.7138,49298.0
2022-11-02 13:00:00,127.71,127.71,127.57,127.61,40092.0,119.7138,119.7138,119.5826,119.6201,40092.0
2022-11-02 13:05:00,127.61,127.7,127.55,127.65,48751.0,119.6201,119.7044,119.5638,119.6576,48751.0
2022-11-02 13:10:00,127.65,127.66,127.57,127.61,37885.0,119.6576,119.667,119.5826,119.6201,37885.0
2022-11-02 13:15:00,127.61,127.78,127.56,127.76,44416.0,119.6201,119.7794,119.5732,119.7607,44416.0
2022-11-02 13:20:00,127.75,127.79,127.64,127.79,54268.0,119.7513,119.7888,119.6482,119.7888,54268.0
2022-11-02 13:25:00,127.79,127.82,127.71,127.75,36086.0,119.7888,119.8169,119.7138,119.7513,36086.0
2022-11-02 13:30:00,127.76,127.84,127.7,127.82,34496.0,119.7607,119.8357,119.7044,119.8169,34496.0
2022-11-02 13:35:00,127.83,128.04,127.8,128.02,49134.0,119.8263,120.0232,119.7982,120.0044,49134.0
2022-11-02 13:40:00,128.04,128.11,127.99,128.11,54646.0,120.0232,120.0888,119.9763,120.0888,54646.0
2022-11-02 13:45:00,128.11,128.33,128.08,128.21,70916.0,120.0888,120.295,120.0607,120.1825,70916.0
2022-11-02 13:50:00,128.21,128.25,128.06,128.24,48333.0,120.1825,120.22,120.0419,120.2106,48333.0
2022-11-02 13:55:00,128.25,128.31,128.19,128.23,79132.0,120.22,120.2763,120.1638,120.2013,79132.0
2022-11-02 14:00:00,128.23,130.2,127.7,130.09,516980.0,120.2013,122.0479,119.7044,121.9448,516980.0
2022-11-02 14:05:00,130.09,130.27,129.72,129.75,379741.0,121.9448,122.1135,121.598,121.6261,379741.0
2022-11-02 14:10:00,129.74,129.97,129.46,129.88,193424.0,121.6167,121.8323,121.3542,121.748,193424.0
2022-11-02 14:15:00,129.89,130.04,129.28,129.47,182976.0,121.7573,121.8979,121.1855,121.3636,182976.0
2022-11-02 14:20:00,129.47,129.79,129.41,129.59,149353.0,121.3636,121.6636,121.3074,121.4761,149353.0
2022-11-02 14:25:00,129.6,130.06,129.45,130.05,177076.0,121.4855,121.9167,121.3449,121.9073,177076.0
2022-11-02 14:30:00,130.06,130.15,129.55,129.94,242443.0,121.9167,122.001,121.4386,121.8042,242443.0
2022-11-02 14:35:00,129.92,130.36,128.31,129.06,426490.0,121.7854,122.1979,120.2763,120.9793,426490.0
2022-11-02 14:40:00,129.02,129.75,128.66,128.9,401131.0,120.9418,121.6261,120.6043,120.8293,401131.0
2022-11-02 14:45:00,128.88,129.04,128.17,128.28,281968.0,120.8106,120.9605,120.145,120.2481,281968.0
2022-11-02 14:50:00,128.23,128.4,126.86,127.4,272082.0,120.2013,120.3606,118.917,119.4232,272082.0
2022-11-02 14:55:00,127.34,127.94,127.19,127.79,265610.0,119.367,119.9294,119.2264,119.7888,265610.0
2022-11-02 15:00:00,127.79,128.22,127.64,128.05,281820.0,119.7888,120.1919,119.6482,120.0325,281820.0
2022-11-02 15:05:00,128.06,128.8,128.03,128.72,201837.0,120.0419,120.7356,120.0138,120.6606,201837.0
2022-11-02 15:10:00,128.7,128.72,128.25,128.36,261461.0,120.6418,120.6606,120.22,120.3231,261461.0
2022-11-02 15:15:00,128.34,128.34,127.84,127.97,369847.0,120.3044,120.3044,119.8357,119.9575,369847.0
2022-11-02 15:20:00,127.95,128.17,127.68,128.02,323904.0,119.9388,120.145,119.6857,120.0044,323904.0
2022-11-02 15:25:00,128.02,128.04,127.22,127.67,283856.0,120.0044,120.0232,119.2545,119.6763,283856.0
2022-11-02 15:30:00,127.64,127.7,127.43,127.52,272934.0,119.6482,119.7044,119.4514,119.5357,272934.0
2022-11-02 15:35:00,127.52,127.89,127.41,127.87,223310.0,119.5357,119.8825,119.4326,119.8638,223310.0
2022-11-02 15:40:00,127.86,127.9,127.67,127.68,229688.0,119.8544,119.8919,119.6763,119.6857,229688.0
2022-11-02 15:45:00,127.68,127.7,127.32,127.4,265978.0,119.6857,119.7044,119.3482,119.4232,265978.0
2022-11-02 15:50:00,127.39,127.44,126.64,126.96,400841.0,119.4139,119.4607,118.7108,119.0108,400841.0
2022-11-02 15:55:00,126.97,127.13,126.86,126.98,902781.0,119.0202,119.1701,118.917,119.0295,902781.0
2022-11-03 09:30:00,126.31,127.26,126.08,126.98,428788.0,118.4015,119.292,118.1859,119.0295,428788.0
2022-11-03 09:35:00,127.01,127.57,126.8,127.56,232803.0,119.0576,119.5826,118.8608,119.5732,232803.0
2022-11-03 09:40:00,127.58,128.18,127.5,127.95,322454.0,119.592,120.1544,119.517,119.9388,322454.0
2022-11-03 09:45:00,127.95,127.95,126.4,126.42,448048.0,119.9388,119.9388,118.4858,118.5046,448048.0
2022-11-03 09:50:00,126.42,126.58,126.0,126.12,259737.0,118.5046,118.6546,118.1109,118.2234,259737.0
2022-11-03 09:55:00,126.12,126.39,126.07,126.26,161697.0,118.2234,118.4765,118.1765,118.3546,161697.0
2022-11-03 10:00:00,126.3,126.78,125.91,126.73,338483.0,118.3921,118.842,118.0265,118.7952,338483.0
2022-11-03 10:05:00,126.71,127.19,126.42,126.65,190943.0,118.7764,119.2264,118.5046,118.7202,190943.0
2022-11-03 10:10:00,126.64,127.04,126.59,126.85,160219.0,118.7108,119.0858,118.6639,118.9077,160219.0
2022-11-03 10:15:00,126.86,127.07,126.54,126.68,132930.0,118.917,119.1139,118.6171,118.7483,132930.0
2022-11-03 10:20:00,126.69,126.96,126.61,126.7,93673.0,118.7577,119.0108,118.6827,118.7671,93673.0
2022-11-03 10:25:00,126.7,127.03,126.63,126.95,82335.0,118.7671,119.0764,118.7014,119.0014,82335.0
2022-11-03 10:30:00,126.96,126.96,126.56,126.68,101606.0,119.0108,119.0108,118.6358,118.7483,101606.0
2022-11-03 10:35:00,126.67,126.89,126.66,126.86,85256.0,118.7389,118.9452,118.7296,118.917,85256.0
2022-11-03 10:40:00,126.85,127.19,126.76,126.93,98522.0,118.9077,119.2264,118.8233,118.9827,98522.0
2022-11-03 10:45:00,126.93,127.16,126.74,127.15,72091.0,118.9827,119.1983,118.8046,119.1889,72091.0
2022-11-03 10:50:00,127.13,127.14,126.94,127.05,64529.0,119.1701,119.1795,118.992,119.0951,64529.0
2022-11-03 10:55:00,127.04,127.26,126.97,127.24,75837.0,119.0858,119.292,119.0202,119.2732,75837.0
2022-11-03 11:00:00,127.26,127.26,126.85,126.89,120908.0,119.292,119.292,118.9077,118.9452,120908.0
2022-11-03 11:05:00,126.88,127.29,126.86,127.19,128616.0,118.9358,119.3201,118.917,119.2264,128616.0
2022-11-03 11:10:00,127.21,127.4,127.12,127.21,109977.0,119.2451,119.4232,119.1608,119.2451,109977.0
2022-11-03 11:15:00,127.21,127.56,127.21,127.43,136781.0,119.2451,119.5732,119.2451,119.4514,136781.0
2022-11-03 11:20:00,127.43,127.61,127.3,127.33,94728.0,119.4514,119.6201,119.3295,119.3576,94728.0
2022-11-03 11:25:00,127.33,127.49,127.16,127.28,123699.0,119.3576,119.5076,119.1983,119.3107,123699.0
2022-11-03 11:30:00,127.28,127.43,127.2,127.3,115720.0,119.3107,119.4514,119.2358,119.3295,115720.0
2022-11-03 11:35:00,127.28,127.5,127.28,127.48,63233.0,119.3107,119.517,119.3107,119.4982,63233.0
2022-11-03 11:40:00,127.48,127.54,127.36,127.46,70502.0,119.4982,119.5545,119.3857,119.4795,70502.0
2022-11-03 11:45:00,127.45,127.85,127.44,127.57,120370.0,119.4701,119.8451,119.4607,119.5826,120370.0
2022-11-03 11:50:00,127.57,127.61,127.19,127.2,49446.0,119.5826,119.6201,119.2264,119.2358,49446.0
2022-11-03 11:55:00,127.19,127.19,126.86,126.86,72462.0,119.2264,119.2264,118.917,118.917,72462.0
2022-11-03 12:00:00,126.84,127.03,126.76,127.03,77677.0,118.8983,119.0764,118.8233,119.0764,77677.0
2022-11-03 12:05:00,127.01,127.27,126.92,127.05,81111.0,119.0576,119.3014,118.9733,119.0951,81111.0
2022-11-03 12:10:00,127.04,127.38,127.04,127.32,79436.0,119.0858,119.4045,119.0858,119.3482,79436.0
2022-11-03 12:15:00,127.31,127.52,127.31,127.47,49070.0,119.3389,119.5357,119.3389,119.4888,49070.0
2022-11-03 12:20:00,127.43,127.44,127.19,127.23,83721.0,119.4514,119.4607,119.2264,119.2639,83721.0
2022-11-03 12:25:00,127.24,127.26,127.02,127.14,100623.0,119.2732,119.292,119.067,119.1795,100623.0
2022-11-03 12:30:00,127.12,127.19,127.0,127.06,63860.0,119.1608,119.2264,119.0483,119.1045,63860.0
2022-11-03 12:35:00,127.04,127.05,126.81,126.85,82247.0,119.0858,119.0951,118.8702,118.9077,82247.0
2022-11-03 12:40:00,126.86,127.33,126.85,127.31,87873.0,118.917,119.3576,118.9077,119.3389,87873.0
2022-11-03 12:45:00,127.31,127.37,127.24,127.25,65548.0,119.3389,119.3951,119.2732,119.2826,65548.0
2022-11-03 12:50:00,127.24,127.48,127.24,127.45,85912.0,119.2732,119.4982,119.2732,119.4701,85912.0
2022-11-03 12:55:00,127.43,127.43,127.27,127.31,50318.0,119.4514,119.4514,119.3014,119.3389,50318.0
2022-11-03 13:00:00,127.3,127.35,127.13,127.17,66238.0,119.3295,119.3764,119.1701,119.2076,66238.0
2022-11-03 13:05:00,127.16,127.22,127.06,127.2,42493.0,119.1983,119.2545,119.1045,119.2358,42493.0
2022-11-03 13:10:00,127.17,127.26,127.12,127.24,56468.0,119.2076,119.292,119.1608,119.2732,56468.0
2022-11-03 13:15:00,127.25,127.5,127.24,127.5,60513.0,119.2826,119.517,119.2732,119.517,60513.0
2022-11-03 13:20:00,127.51,127.53,127.32,127.34,68228.0,119.5263,119.5451,119.3482,119.367,68228.0
2022-11-03 13:25:00,127.33,127.37,127.09,127.12,51164.0,119.3576,119.3951,119.1326,119.1608,51164.0
2022-11-03 13:30:00,127.11,127.2,127.07,127.16,65709.0,119.1514,119.2358,119.1139,119.1983,65709.0
2022-11-03 13:35:00,127.16,127.34,127.09,127.28,56227.0,119.1983,119.367,119.1326,119.3107,56227.0
2022-11-03 13:40:00,127.29,127.42,127.23,127.25,55480.0,119.3201,119.442,119.2639,119.2826,55480.0
2022-11-03 13:45:00,127.26,127.44,127.25,127.39,52989.0,119.292,119.4607,119.2826,119.4139,52989.0
2022-11-03 13:50:00,127.37,127.45,127.28,127.39,49290.0,119.3951,119.4701,119.3107,119.4139,49290.0
2022-11-03 13:55:00,127.38,127.4,127.16,127.19,56813.0,119.4045,119.4232,119.1983,119.2264,56813.0
2022-11-03 14:00:00,127.18,127.3,127.13,127.23,68559.0,119.217,119.3295,119.1701,119.2639,68559.0
2022-11-03 14:05:00,127.24,127.41,127.18,127.24,78941.0,119.2732,119.4326,119.217,119.2732,78941.0
2022-11-03 14:10:00,127.24,127.29,127.18,127.29,67681.0,119.2732,119.3201,119.217,119.3201,67681.0
2022-11-03 14:15:00,127.26,127.52,127.26,127.51,88365.0,119.292,119.5357,119.292,119.5263,88365.0
2022-11-03 14:20:00,127.51,127.63,127.43,127.59,67852.0,119.5263,119.6388,119.4514,119.6013,67852.0
2022-11-03 14:25:00,127.6,127.71,127.56,127.67,62091.0,119.6107,119.7138,119.5732,119.6763,62091.0
2022-11-03 14:30:00,127.68,127.88,127.63,127.72,100763.0,119.6857,119.8732,119.6388,119.7232,100763.0
2022-11-03 14:35:00,127.71,127.73,127.6,127.6,53666.0,119.7138,119.7326,119.6107,119.6107,53666.0
2022-11-03 14:40:00,127.6,127.61,127.41,127.44,59535.0,119.6107,119.6201,119.4326,119.4607,59535.0
2022-11-03 14:45:00,127.43,127.7,127.43,127.69,69093.0,119.4514,119.7044,119.4514,119.6951,69093.0
2022-11-03 14:50:00,127.68,127.74,127.61,127.72,65371.0,119.6857,119.7419,119.6201,119.7232,65371.0
2022-11-03 14:55:00,127.72,127.82,127.64,127.82,57123.0,119.7232,119.8169,119.6482,119.8169,57123.0
2022-11-03 15:00:00,127.83,127.83,127.66,127.78,66766.0,119.8263,119.8263,119.667,119.7794,66766.0
2022-11-03 15:05:00,127.78,127.81,127.62,127.78,91072.0,119.7794,119.8076,119.6295,119.7794,91072.0
2022-11-03 15:10:00,127.78,127.88,127.71,127.77,117851.0,119.7794,119.8732,119.7138,119.7701,117851.0
2022-11-03 15:15:00,127.78,127.82,127.73,127.76,55544.0,119.7794,119.8169,119.7326,119.7607,55544.0
2022-11-03 15:20:00,127.76,127.87,127.73,127.77,51967.0,119.7607,119.8638,119.7326,119.7701,51967.0
2022-11-03 15:25:00,127.77,127.84,127.72,127.76,96409.0,119.7701,119.8357,119.7232,119.7607,96409.0
2022-11-03 15:30:00,127.76,127.85,127.7,127.84,90573.0,119.7607,119.8451,119.7044,119.8357,90573.0
2022-11-03 15:35:00,127.83,127.84,127.58,127.6,96407.0,119.8263,119.8357,119.592,119.6107,96407.0
2022-11-03 15:40:00,127.61,127.66,127.44,127.46,129538.0,119.6201,119.667,119.4607,119.4795,129538.0
2022-11-03 15:45:00,127.45,127.54,127.39,127.51,193276.0,119.4701,119.5545,119.4139,119.5263,193276.0
2022-11-03 15:50:00,127.5,127.54,127.2,127.26,173689.0,119.517,119.5545,119.2358,119.292,173689.0
2022-11-03 15:55:00,127.25,127.28,126.93,127.23,723325.0,119.2826,119.3107,118.9827,119.2639,723325.0
2022-11-04 09:30:00,129.49,129.75,128.8,129.11,341431.0,121.3824,121.6261,120.7356,121.0262,341431.0
2022-11-04 09:35:00,129.11,129.78,129.11,129.52,198001.0,121.0262,121.6542,121.0262,121.4105,198001.0
2022-11-04 09:40:00,129.54,129.6,129.07,129.13,229433.0,121.4292,121.4855,120.9887,121.0449,229433.0
2022-11-04 09:45:00,129.14,129.15,128.67,129.07,196279.0,121.0543,121.0637,120.6137,120.9887,196279.0
2022-11-04 09:50:00,129.05,129.08,128.46,128.9,134935.0,120.9699,120.998,120.4169,120.8293,134935.0
2022-11-04 09:55:00,128.88,129.2,128.87,129.2,100471.0,120.8106,121.1105,120.8012,121.1105,100471.0
2022-11-04 10:00:00,129.21,129.3,128.9,128.99,89367.0,121.1199,121.2043,120.8293,120.9137,89367.0
2022-11-04 10:05:00,128.99,129.25,128.95,129.11,66231.0,120.9137,121.1574,120.8762,121.0262,66231.0
2022-11-04 10:10:00,129.15,129.32,129.01,129.23,90792.0,121.0637,121.223,120.9324,121.1386,90792.0
2022-11-04 10:15:00,129.25,129.41,129.19,129.33,138073.0,121.1574,121.3074,121.1012,121.2324,138073.0
2022-11-04 10:20:00,129.38,129.68,129.23,129.68,96615.0,121.2793,121.5605,121.1386,121.5605,96615.0
2022-11-04 10:25:00,129.68,130.09,129.68,130.04,129609.0,121.5605,121.9448,121.5605,121.8979,129609.0
2022-11-04 10:30:00,130.08,130.14,129.92,130.01,103665.0,121.9354,121.9917,121.7854,121.8698,103665.0
2022-11-04 10:35:00,130.03,130.14,129.86,129.97,105907.0,121.8886,121.9917,121.7292,121.8323,105907.0
2022-11-04 10:40:00,129.98,130.29,129.86,129.9,132707.0,121.8417,122.1323,121.7292,121.7667,132707.0
2022-11-04 10:45:00,129.92,130.12,129.63,130.1,125653.0,121.7854,121.9729,121.5136,121.9542,125653.0
2022-11-04 10:50:00,130.09,130.22,129.94,130.18,93302.0,121.9448,122.0667,121.8042,122.0292,93302.0
2022-11-04 10:55:00,130.19,130.3,130.0,130.09,102625.0,122.0385,122.1417,121.8604,121.9448,102625.0
2022-11-04 11:00:00,130.09,130.51,130.09,130.47,142538.0,121.9448,122.3385,121.9448,122.301,142538.0
2022-11-04 11:05:00,130.47,130.51,130.17,130.25,113883.0,122.301,122.3385,122.0198,122.0948,113883.0
2022-11-04 11:10:00,130.25,130.43,130.14,130.41,120567.0,122.0948,122.2635,121.9917,122.2448,120567.0
2022-11-04 11:15:00,130.41,130.55,130.21,130.44,138720.0,122.2448,122.376,122.0573,122.2729,138720.0
2022-11-04 11:20:00,130.43,130.72,130.34,130.59,121666.0,122.2635,122.5354,122.1791,122.4135,121666.0
2022-11-04 11:25:00,130.59,130.6,129.87,129.9,153338.0,122.4135,122.4229,121.7386,121.7667,153338.0
2022-11-04 11:30:00,129.9,130.17,129.87,129.98,158798.0,121.7667,122.0198,121.7386,121.8417,158798.0
2022-11-04 11:35:00,129.97,130.0,129.61,129.71,155771.0,121.8323,121.8604,121.4949,121.5886,155771.0
2022-11-04 11:40:00,129.71,129.76,129.52,129.53,173017.0,121.5886,121.6355,121.4105,121.4199,173017.0
2022-11-04 11:45:00,129.52,129.57,129.05,129.15,106938.0,121.4105,121.4574,120.9699,121.0637,106938.0
2022-11-04 11:50:00,129.15,129.19,128.85,128.97,179035.0,121.0637,121.1012,120.7824,120.8949,179035.0
2022-11-04 11:55:00,128.98,129.15,128.69,128.77,198573.0,120.9043,121.0637,120.6325,120.7075,198573.0
2022-11-04 12:00:00,128.78,129.04,128.74,128.98,258589.0,120.7168,120.9605,120.6793,120.9043,258589.0
2022-11-04 12:05:00,128.95,129.35,128.88,129.33,124296.0,120.8762,121.2511,120.8106,121.2324,124296.0
2022-11-04 12:10:00,129.32,129.33,128.99,129.23,92034.0,121.223,121.2324,120.9137,121.1386,92034.0
2022-11-04 12:15:00,129.23,129.69,129.18,129.69,96811.0,121.1386,121.5698,121.0918,121.5698,96811.0
2022-11-04 12:20:00,129.67,129.76,129.53,129.68,118842.0,121.5511,121.6355,121.4199,121.5605,118842.0
2022-11-04 12:25:00,129.68,129.84,129.59,129.74,84724.0,121.5605,121.7105,121.4761,121.6167,84724.0
2022-11-04 12:30:00,129.76,130.04,129.72,129.95,121862.0,121.6355,121.8979,121.598,121.8136,121862.0
2022-11-04 12:35:00,129.9,130.0,129.68,129.98,116140.0,121.7667,121.8604,121.5605,121.8417,116140.0
2022-11-04 12:40:00,129.97,130.12,129.79,130.04,136874.0,121.8323,121.9729,121.6636,121.8979,136874.0
2022-11-04 12:45:00,130.04,130.14,129.85,129.88,140846.0,121.8979,121.9917,121.7198,121.748,140846.0
2022-11-04 12:50:00,129.88,130.03,129.84,129.96,96243.0,121.748,121.8886,121.7105,121.8229,96243.0
2022-11-04 12:55:00,129.94,130.05,129.83,129.99,60962.0,121.8042,121.9073,121.7011,121.8511,60962.0
2022-11-04 13:00:00,129.96,130.08,129.86,130.07,72210.0,121.8229,121.9354,121.7292,121.9261,72210.0
2022-11-04 13:05:00,130.08,130.17,129.8,129.84,90149.0,121.9354,122.0198,121.673,121.7105,90149.0
2022-11-04 13:10:00,129.85,130.3,129.85,130.25,87074.0,121.7198,122.1417,121.7198,122.0948,87074.0
2022-11-04 13:15:00,130.25,130.25,129.95,130.18,71865.0,122.0948,122.0948,121.8136,122.0292,71865.0
2022-11-04 13:20:00,130.19,130.26,129.96,130.13,136589.0,122.0385,122.1042,121.8229,121.9823,136589.0
2022-11-04 13:25:00,130.13,130.14,129.84,129.86,71731.0,121.9823,121.9917,121.7105,121.7292,71731.0
2022-11-04 13:30:00,129.87,130.03,129.74,129.76,103455.0,121.7386,121.8886,121.6167,121.6355,103455.0
2022-11-04 13:35:00,129.76,129.96,129.71,129.87,75137.0,121.6355,121.8229,121.5886,121.7386,75137.0
2022-11-04 13:40:00,129.86,129.97,129.8,129.9,73713.0,121.7292,121.8323,121.673,121.7667,73713.0
2022-11-04 13:45:00,129.91,129.91,129.74,129.87,84090.0,121.7761,121.7761,121.6167,121.7386,84090.0
2022-11-04 13:50:00,129.86,129.88,129.75,129.81,77110.0,121.7292,121.748,121.6261,121.6823,77110.0
2022-11-04 13:55:00,129.8,129.81,129.52,129.6,79695.0,121.673,121.6823,121.4105,121.4855,79695.0
2022-11-04 14:00:00,129.59,129.75,129.53,129.58,94772.0,121.4761,121.6261,121.4199,121.4667,94772.0
2022-11-04 14:05:00,129.59,129.67,129.36,129.57,86265.0,121.4761,121.5511,121.2605,121.4574,86265.0
2022-11-04 14:10:00,129.59,129.79,129.55,129.75,78586.0,121.4761,121.6636,121.4386,121.6261,78586.0
2022-11-04 14:15:00,129.76,129.96,129.56,129.96,93270.0,121.6355,121.8229,121.448,121.8229,93270.0
2022-11-04 14:20:00,129.97,130.07,129.86,130.04,69245.0,121.8323,121.9261,121.7292,121.8979,69245.0
2022-11-04 14:25:00,130.01,130.16,129.96,130.02,48217.0,121.8698,122.0104,121.8229,121.8792,48217.0
2022-11-04 14:30:00,130.03,130.07,129.92,130.01,54942.0,121.8886,121.9261,121.7854,121.8698,54942.0
2022-11-04 14:35:00,130.0,130.11,129.93,130.02,50387.0,121.8604,121.9636,121.7948,121.8792,50387.0
2022-11-04 14:40:00,130.02,130.28,129.99,130.25,52778.0,121.8792,122.1229,121.8511,122.0948,52778.0
2022-11-04 14:45:00,130.27,130.32,130.03,130.09,116856.0,122.1135,122.1604,121.8886,121.9448,116856.0
2022-11-04 14:50:00,130.09,130.27,130.03,130.09,60020.0,121.9448,122.1135,121.8886,121.9448,60020.0
2022-11-04 14:55:00,130.08,130.28,130.0,130.05,88260.0,121.9354,122.1229,121.8604,121.9073,88260.0
2022-11-04 15:00:00,130.06,130.15,130.0,130.13,52338.0,121.9167,122.001,121.8604,121.9823,52338.0
2022-11-04 15:05:00,130.13,130.46,130.12,130.4,106239.0,121.9823,122.2916,121.9729,122.2354,106239.0
2022-11-04 15:10:00,130.41,130.51,130.35,130.4,106440.0,122.2448,122.3385,122.1885,122.2354,106440.0
2022-11-04 15:15:00,130.39,130.51,130.39,130.42,93137.0,122.226,122.3385,122.226,122.2541,93137.0
2022-11-04 15:20:00,130.42,130.42,130.22,130.31,84240.0,122.2541,122.2541,122.0667,122.151,84240.0
2022-11-04 15:25:00,130.31,130.41,130.27,130.35,126273.0,122.151,122.2448,122.1135,122.1885,126273.0
2022-11-04 15:30:00,130.35,130.72,130.27,130.72,120713.0,122.1885,122.5354,122.1135,122.5354,120713.0
2022-11-04 15:35:00,130.73,130.74,130.49,130.66,138849.0,122.5447,122.5541,122.3198,122.4791,138849.0
2022-11-04 15:40:00,130.65,130.65,130.34,130.46,253584.0,122.4697,122.4697,122.1791,122.2916,253584.0
2022-11-04 15:45:00,130.46,130.8,130.44,130.53,209235.0,122.2916,122.6103,122.2729,122.3573,209235.0
2022-11-04 15:50:00,130.54,130.6,130.24,130.44,294598.0,122.3666,122.4229,122.0854,122.2729,294598.0
2022-11-04 15:55:00,130.44,130.83,130.4,130.78,685449.0,122.2729,122.6385,122.2354,122.5916,685449.0
2022-11-07 09:30:00,131.0,132.1,131.0,132.06,407911.0,122.7978,123.829,122.7978,123.7915,407911.0
2022-11-07 09:35:00,132.06,132.29,131.93,132.19,215885.0,123.7915,124.0071,123.6696,123.9133,215885.0
2022-11-07 09:40:00,132.18,132.28,131.94,132.1,304161.0,123.9039,123.9977,123.679,123.829,304161.0
2022-11-07 09:45:00,132.11,132.16,131.62,131.65,183905.0,123.8383,123.8852,123.379,123.4071,183905.0
2022-11-07 09:50:00,131.65,131.73,131.03,131.08,130704.0,123.4071,123.4821,122.8259,122.8728,130704.0
2022-11-07 09:55:00,131.07,131.15,130.81,130.92,111565.0,122.8634,122.9384,122.6197,122.7228,111565.0
2022-11-07 10:00:00,130.97,131.15,130.78,131.12,84004.0,122.7697,122.9384,122.5916,122.9103,84004.0
2022-11-07 10:05:00,131.12,131.35,130.95,131.05,64493.0,122.9103,123.1259,122.751,122.8447,64493.0
2022-11-07 10:10:00,131.03,131.32,130.96,131.23,99362.0,122.8259,123.0978,122.7603,123.0134,99362.0
2022-11-07 10:15:00,131.21,131.38,131.12,131.23,148594.0,122.9947,123.154,122.9103,123.0134,148594.0
2022-11-07 10:20:00,131.21,131.35,131.01,131.34,112170.0,122.9947,123.1259,122.8072,123.1165,112170.0
2022-11-07 10:25:00,131.34,131.42,131.01,131.13,158257.0,123.1165,123.1915,122.8072,122.9197,158257.0
2022-11-07 10:30:00,131.14,131.3,131.05,131.14,82024.0,122.9291,123.079,122.8447,122.9291,82024.0
2022-11-07 10:35:00,131.14,131.23,131.0,131.06,104743.0,122.9291,123.0134,122.7978,122.8541,104743.0
2022-11-07 10:40:00,131.07,131.11,130.73,130.91,121637.0,122.8634,122.9009,122.5447,122.7135,121637.0
2022-11-07 10:45:00,130.91,131.19,130.88,131.07,120217.0,122.7135,122.9759,122.6853,122.8634,120217.0
2022-11-07 10:50:00,131.07,131.14,130.97,131.08,97392.0,122.8634,122.9291,122.7697,122.8728,97392.0
2022-11-07 10:55:00,131.06,131.09,130.92,131.04,56922.0,122.8541,122.8822,122.7228,122.8353,56922.0
2022-11-07 11:00:00,131.03,131.27,130.94,131.22,74555.0,122.8259,123.0509,122.7416,123.0041,74555.0
2022-11-07 11:05:00,131.23,131.39,131.22,131.29,86712.0,123.0134,123.1634,123.0041,123.0697,86712.0
2022-11-07 11:10:00,131.27,131.28,131.01,131.05,99904.0,123.0509,123.0603,122.8072,122.8447,99904.0
2022-11-07 11:15:00,131.04,131.17,131.03,131.13,66661.0,122.8353,122.9572,122.8259,122.9197,66661.0
2022-11-07 11:20:00,131.14,131.17,130.99,131.03,76166.0,122.9291,122.9572,122.7885,122.8259,76166.0
2022-11-07 11:25:00,131.03,131.14,131.0,131.01,51615.0,122.8259,122.9291,122.7978,122.8072,51615.0
2022-11-07 11:30:00,131.02,131.16,131.0,131.13,53608.0,122.8166,122.9478,122.7978,122.9197,53608.0
2022-11-07 11:35:00,131.13,131.13,130.95,131.09,69700.0,122.9197,122.9197,122.751,122.8822,69700.0
2022-11-07 11:40:00,131.08,131.1,130.82,130.93,153547.0,122.8728,122.8916,122.6291,122.7322,153547.0
2022-11-07 11:45:00,130.92,131.09,130.81,131.08,122958.0,122.7228,122.8822,122.6197,122.8728,122958.0
2022-11-07 11:50:00,131.11,131.23,131.06,131.22,66943.0,122.9009,123.0134,122.8541,123.0041,66943.0
2022-11-07 11:55:00,131.22,131.27,131.06,131.06,54047.0,123.0041,123.0509,122.8541,122.8541,54047.0
2022-11-07 12:00:00,131.06,131.08,130.9,131.01,72698.0,122.8541,122.8728,122.7041,122.8072,72698.0
2022-11-07 12:05:00,131.0,131.26,130.96,131.26,48214.0,122.7978,123.0415,122.7603,123.0415,48214.0
2022-11-07 12:10:00,131.26,131.32,131.16,131.25,63573.0,123.0415,123.0978,122.9478,123.0322,63573.0
2022-11-07 12:15:00,131.26,131.28,131.12,131.12,87386.0,123.0415,123.0603,122.9103,122.9103,87386.0
2022-11-07 12:20:00,131.11,131.12,130.99,131.1,81382.0,122.9009,122.9103,122.7885,122.8916,81382.0
2022-11-07 12:25:00,131.1,131.22,131.04,131.17,61182.0,122.8916,123.0041,122.8353,122.9572,61182.0
2022-11-07 12:30:00,131.16,131.21,130.99,131.0,56536.0,122.9478,122.9947,122.7885,122.7978,56536.0
2022-11-07 12:35:00,130.99,131.01,130.82,130.88,119393.0,122.7885,122.8072,122.6291,122.6853,119393.0
2022-11-07 12:40:00,130.88,130.97,130.85,130.93,25005.0,122.6853,122.7697,122.6572,122.7322,25005.0
2022-11-07 12:45:00,130.93,130.98,130.77,130.79,45676.0,122.7322,122.7791,122.5822,122.601,45676.0
2022-11-07 12:50:00,130.79,130.79,130.59,130.68,75868.0,122.601,122.601,122.4135,122.4979,75868.0
2022-11-07 12:55:00,130.69,130.7,130.48,130.61,53503.0,122.5072,122.5166,122.3104,122.4322,53503.0
2022-11-07 13:00:00,130.61,131.01,130.59,130.92,81032.0,122.4322,122.8072,122.4135,122.7228,81032.0
2022-11-07 13:05:00,130.9,130.96,130.84,130.89,23489.0,122.7041,122.7603,122.6478,122.6947,23489.0
2022-11-07 13:10:00,130.89,130.91,130.69,130.69,38557.0,122.6947,122.7135,122.5072,122.5072,38557.0
2022-11-07 13:15:00,130.7,130.78,130.67,130.72,38626.0,122.5166,122.5916,122.4885,122.5354,38626.0
2022-11-07 13:20:00,130.72,130.76,130.58,130.63,33847.0,122.5354,122.5729,122.4041,122.451,33847.0
2022-11-07 13:25:00,130.63,130.74,130.56,130.66,39502.0,122.451,122.5541,122.3854,122.4791,39502.0
2022-11-07 13:30:00,130.66,130.77,130.64,130.65,32159.0,122.4791,122.5822,122.4604,122.4697,32159.0
2022-11-07 13:35:00,130.66,130.66,130.54,130.65,45301.0,122.4791,122.4791,122.3666,122.4697,45301.0
2022-11-07 13:40:00,130.66,130.72,130.62,130.66,46044.0,122.4791,122.5354,122.4416,122.4791,46044.0
2022-11-07 13:45:00,130.67,130.68,130.56,130.62,55788.0,122.4885,122.4979,122.3854,122.4416,55788.0
2022-11-07 13:50:00,130.62,130.71,130.6,130.6,43038.0,122.4416,122.526,122.4229,122.4229,43038.0
2022-11-07 13:55:00,130.6,130.64,130.55,130.64,45831.0,122.4229,122.4604,122.376,122.4604,45831.0
2022-11-07 14:00:00,130.65,130.72,130.58,130.64,57905.0,122.4697,122.5354,122.4041,122.4604,57905.0
2022-11-07 14:05:00,130.63,130.65,130.53,130.65,71862.0,122.451,122.4697,122.3573,122.4697,71862.0
2022-11-07 14:10:00,130.65,130.84,130.64,130.81,38697.0,122.4697,122.6478,122.4604,122.6197,38697.0
2022-11-07 14:15:00,130.82,131.04,130.82,131.02,52648.0,122.6291,122.8353,122.6291,122.8166,52648.0
2022-11-07 14:20:00,131.02,131.02,130.95,131.0,43528.0,122.8166,122.8166,122.751,122.7978,43528.0
2022-11-07 14:25:00,130.98,131.02,130.93,130.99,30799.0,122.7791,122.8166,122.7322,122.7885,30799.0
2022-11-07 14:30:00,130.99,131.15,130.95,131.11,50105.0,122.7885,122.9384,122.751,122.9009,50105.0
2022-11-07 14:35:00,131.12,131.15,131.05,131.1,30111.0,122.9103,122.9384,122.8447,122.8916,30111.0
2022-11-07 14:40:00,131.1,131.11,131.0,131.09,66060.0,122.8916,122.9009,122.7978,122.8822,66060.0
2022-11-07 14:45:00,131.1,131.17,131.03,131.09,45068.0,122.8916,122.9572,122.8259,122.8822,45068.0
2022-11-07 14:50:00,131.09,131.17,131.03,131.1,42718.0,122.8822,122.9572,122.8259,122.8916,42718.0
2022-11-07 14:55:00,131.09,131.11,130.94,130.94,79009.0,122.8822,122.9009,122.7416,122.7416,79009.0
2022-11-07 15:00:00,130.95,131.16,130.93,131.11,66208.0,122.751,122.9478,122.7322,122.9009,66208.0
2022-11-07 15:05:00,131.12,131.19,131.06,131.12,52258.0,122.9103,122.9759,122.8541,122.9103,52258.0
2022-11-07 15:10:00,131.12,131.21,131.08,131.21,79437.0,122.9103,122.9947,122.8728,122.9947,79437.0
2022-11-07 15:15:00,131.19,131.32,131.19,131.26,74444.0,122.9759,123.0978,122.9759,123.0415,74444.0
2022-11-07 15:20:00,131.26,131.31,131.15,131.21,82764.0,123.0415,123.0884,122.9384,122.9947,82764.0
2022-11-07 15:25:00,131.21,131.25,131.1,131.18,84289.0,122.9947,123.0322,122.8916,122.9666,84289.0
2022-11-07 15:30:00,131.19,131.36,131.15,131.34,119499.0,122.9759,123.1353,122.9384,123.1165,119499.0
2022-11-07 15:35:00,131.34,131.35,131.15,131.24,106942.0,123.1165,123.1259,122.9384,123.0228,106942.0
2022-11-07 15:40:00,131.25,131.3,131.17,131.29,89465.0,123.0322,123.079,122.9572,123.0697,89465.0
2022-11-07 15:45:00,131.29,131.46,131.22,131.46,109735.0,123.0697,123.229,123.0041,123.229,109735.0
2022-11-07 15:50:00,131.45,131.5,131.23,131.27,164919.0,123.2197,123.2665,123.0134,123.0509,164919.0
2022-11-07 15:55:00,131.27,131.39,131.1,131.37,512547.0,123.0509,123.1634,122.8916,123.1447,512547.0
2022-11-08 09:30:00,131.24,131.38,130.48,130.56,298318.0,123.0228,123.154,122.3104,122.3854,298318.0
2022-11-08 09:35:00,130.62,130.8,130.34,130.37,142566.0,122.4416,122.6103,122.1791,122.2073,142566.0
2022-11-08 09:40:00,130.37,130.77,130.28,130.55,80739.0,122.2073,122.5822,122.1229,122.376,80739.0
2022-11-08 09:45:00,130.58,130.77,130.48,130.63,80077.0,122.4041,122.5822,122.3104,122.451,80077.0
2022-11-08 09:50:00,130.62,130.95,130.5,130.87,72742.0,122.4416,122.751,122.3291,122.676,72742.0
2022-11-08 09:55:00,130.9,131.18,130.8,131.05,53213.0,122.7041,122.9666,122.6103,122.8447,53213.0
2022-11-08 10:00:00,131.05,131.28,131.02,131.03,120343.0,122.8447,123.0603,122.8166,122.8259,120343.0
2022-11-08 10:05:00,131.04,131.13,130.9,131.04,50890.0,122.8353,122.9197,122.7041,122.8353,50890.0
2022-11-08 10:10:00,131.03,131.34,131.02,131.31,70144.0,122.8259,123.1165,122.8166,123.0884,70144.0
2022-11-08 10:15:00,131.32,131.69,131.23,131.66,93223.0,123.0978,123.4446,123.0134,123.4165,93223.0
2022-11-08 10:20:00,131.66,131.66,131.06,131.24,188762.0,123.4165,123.4165,122.8541,123.0228,188762.0
2022-11-08 10:25:00,131.23,131.29,131.13,131.21,37800.0,123.0134,123.0697,122.9197,122.9947,37800.0
2022-11-08 10:30:00,131.23,131.61,131.07,131.56,91918.0,123.0134,123.3696,122.8634,123.3228,91918.0
2022-11-08 10:35:00,131.56,131.59,131.32,131.47,72157.0,123.3228,123.3509,123.0978,123.2384,72157.0
2022-11-08 10:40:00,131.46,131.73,131.41,131.69,64492.0,123.229,123.4821,123.1822,123.4446,64492.0
2022-11-08 10:45:00,131.72,131.73,131.42,131.43,71036.0,123.4727,123.4821,123.1915,123.2009,71036.0
2022-11-08 10:50:00,131.43,131.5,131.12,131.14,98397.0,123.2009,123.2665,122.9103,122.9291,98397.0
2022-11-08 10:55:00,131.15,131.23,131.1,131.2,86914.0,122.9384,123.0134,122.8916,122.9853,86914.0
2022-11-08 11:00:00,131.2,131.23,130.9,130.97,83500.0,122.9853,123.0134,122.7041,122.7697,83500.0
2022-11-08 11:05:00,130.97,131.11,130.83,130.97,60064.0,122.7697,122.9009,122.6385,122.7697,60064.0
2022-11-08 11:10:00,130.97,131.09,130.92,131.0,78998.0,122.7697,122.8822,122.7228,122.7978,78998.0
2022-11-08 11:15:00,131.0,131.09,130.9,130.97,131836.0,122.7978,122.8822,122.7041,122.7697,131836.0
2022-11-08 11:20:00,130.97,131.38,130.97,131.38,84021.0,122.7697,123.154,122.7697,123.154,84021.0
2022-11-08 11:25:00,131.39,131.39,131.23,131.3,39353.0,123.1634,123.1634,123.0134,123.079,39353.0
2022-11-08 11:30:00,131.33,131.52,131.32,131.45,67857.0,123.1072,123.2853,123.0978,123.2197,67857.0
2022-11-08 11:35:00,131.45,131.71,131.44,131.64,61518.0,123.2197,123.4634,123.2103,123.3978,61518.0
2022-11-08 11:40:00,131.64,131.73,131.61,131.64,39837.0,123.3978,123.4821,123.3696,123.3978,39837.0
2022-11-08 11:45:00,131.64,131.73,131.58,131.6,45591.0,123.3978,123.4821,123.3415,123.3603,45591.0
2022-11-08 11:50:00,131.61,131.62,131.53,131.6,53799.0,123.3696,123.379,123.2946,123.3603,53799.0
2022-11-08 11:55:00,131.61,131.78,131.58,131.76,62374.0,123.3696,123.529,123.3415,123.5102,62374.0
2022-11-08 12:00:00,131.76,131.84,131.74,131.78,35206.0,123.5102,123.5852,123.4915,123.529,35206.0
2022-11-08 12:05:00,131.76,131.78,131.7,131.74,29493.0,123.5102,123.529,123.454,123.4915,29493.0
2022-11-08 12:10:00,131.73,131.79,131.62,131.62,33269.0,123.4821,123.5384,123.379,123.379,33269.0
2022-11-08 12:15:00,131.62,131.65,131.54,131.59,34049.0,123.379,123.4071,123.304,123.3509,34049.0
2022-11-08 12:20:00,131.57,131.66,131.52,131.66,35917.0,123.3321,123.4165,123.2853,123.4165,35917.0
2022-11-08 12:25:00,131.66,131.69,131.56,131.62,29337.0,123.4165,123.4446,123.3228,123.379,29337.0
2022-11-08 12:30:00,131.62,131.69,131.54,131.56,45044.0,123.379,123.4446,123.304,123.3228,45044.0
2022-11-08 12:35:00,131.55,131.6,131.48,131.6,33385.0,123.3134,123.3603,123.2478,123.3603,33385.0
2022-11-08 12:40:00,131.6,131.8,131.58,131.76,91383.0,123.3603,123.5477,123.3415,123.5102,91383.0
2022-11-08 12:45:00,131.76,131.78,131.6,131.61,35912.0,123.5102,123.529,123.3603,123.3696,35912.0
2022-11-08 12:50:00,131.61,131.68,131.52,131.53,48783.0,123.3696,123.4352,123.2853,123.2946,48783.0
2022-11-08 12:55:00,131.53,131.58,131.47,131.47,33836.0,123.2946,123.3415,123.2384,123.2384,33836.0
2022-11-08 13:00:00,131.47,131.58,131.42,131.58,62190.0,123.2384,123.3415,123.1915,123.3415,62190.0
2022-11-08 13:05:00,131.57,131.75,131.45,131.7,68373.0,123.3321,123.5009,123.2197,123.454,68373.0
2022-11-08 13:10:00,131.7,131.74,131.61,131.62,47654.0,123.454,123.4915,123.3696,123.379,47654.0
2022-11-08 13:15:00,131.62,131.68,131.53,131.54,42756.0,123.379,123.4352,123.2946,123.304,42756.0
2022-11-08 13:20:00,131.53,131.54,131.15,131.17,60844.0,123.2946,123.304,122.9384,122.9572,60844.0
2022-11-08 13:25:00,131.17,131.2,130.87,130.95,66411.0,122.9572,122.9853,122.676,122.751,66411.0
2022-11-08 13:30:00,130.92,131.03,130.7,131.02,100017.0,122.7228,122.8259,122.5166,122.8166,100017.0
2022-11-08 13:35:00,131.01,131.19,131.0,131.1,42554.0,122.8072,122.9759,122.7978,122.8916,42554.0
2022-11-08 13:40:00,131.1,131.24,131.07,131.19,44091.0,122.8916,123.0228,122.8634,122.9759,44091.0
2022-11-08 13:45:00,131.19,131.31,131.14,131.16,50266.0,122.9759,123.0884,122.9291,122.9478,50266.0
2022-11-08 13:50:00,131.17,131.28,131.06,131.17,45719.0,122.9572,123.0603,122.8541,122.9572,45719.0
2022-11-08 13:55:00,131.17,131.22,130.88,130.97,77167.0,122.9572,123.0041,122.6853,122.7697,77167.0
2022-11-08 14:00:00,130.96,131.21,130.95,131.11,90279.0,122.7603,122.9947,122.751,122.9009,90279.0
2022-11-08 14:05:00,131.09,131.17,130.97,131.05,77714.0,122.8822,122.9572,122.7697,122.8447,77714.0
2022-11-08 14:10:00,131.06,131.11,130.83,131.1,56792.0,122.8541,122.9009,122.6385,122.8916,56792.0
2022-11-08 14:15:00,131.09,131.13,130.93,130.99,42019.0,122.8822,122.9197,122.7322,122.7885,42019.0
2022-11-08 14:20:00,131.03,131.04,130.47,130.52,109744.0,122.8259,122.8353,122.301,122.3479,109744.0
2022-11-08 14:25:00,130.51,130.52,130.27,130.28,117468.0,122.3385,122.3479,122.1135,122.1229,117468.0
2022-11-08 14:30:00,130.27,130.45,130.14,130.43,72099.0,122.1135,122.2823,121.9917,122.2635,72099.0
2022-11-08 14:35:00,130.46,130.94,130.46,130.89,64655.0,122.2916,122.7416,122.2916,122.6947,64655.0
2022-11-08 14:40:00,130.91,131.2,130.85,131.11,65800.0,122.7135,122.9853,122.6572,122.9009,65800.0
2022-11-08 14:45:00,131.12,131.31,131.07,131.28,70822.0,122.9103,123.0884,122.8634,123.0603,70822.0
2022-11-08 14:50:00,131.27,131.38,131.2,131.31,79073.0,123.0509,123.154,122.9853,123.0884,79073.0
2022-11-08 14:55:00,131.3,131.32,131.14,131.14,53552.0,123.079,123.0978,122.9291,122.9291,53552.0
2022-11-08 15:00:00,131.14,131.56,131.12,131.45,141916.0,122.9291,123.3228,122.9103,123.2197,141916.0
2022-11-08 15:05:00,131.45,131.61,131.39,131.56,86890.0,123.2197,123.3696,123.1634,123.3228,86890.0
2022-11-08 15:10:00,131.57,131.7,131.47,131.66,143238.0,123.3321,123.454,123.2384,123.4165,143238.0
2022-11-08 15:15:00,131.65,131.72,131.53,131.7,46738.0,123.4071,123.4727,123.2946,123.454,46738.0
2022-11-08 15:20:00,131.71,131.77,131.52,131.53,54670.0,123.4634,123.5196,123.2853,123.2946,54670.0
2022-11-08 15:25:00,131.54,131.85,131.51,131.83,54235.0,123.304,123.5946,123.2759,123.5759,54235.0
2022-11-08 15:30:00,131.82,132.06,131.79,132.01,122471.0,123.5665,123.7915,123.5384,123.7446,122471.0
2022-11-08 15:35:00,131.98,131.98,131.73,131.76,77427.0,123.7165,123.7165,123.4821,123.5102,77427.0
2022-11-08 15:40:00,131.78,131.86,131.62,131.65,88715.0,123.529,123.604,123.379,123.4071,88715.0
2022-11-08 15:45:00,131.65,131.87,131.6,131.63,100719.0,123.4071,123.6134,123.3603,123.3884,100719.0
2022-11-08 15:50:00,131.64,131.81,131.51,131.51,162724.0,123.3978,123.5571,123.2759,123.2759,162724.0
2022-11-08 15:55:00,131.52,131.56,131.33,131.41,374747.0,123.2853,123.3228,123.1072,123.1822,374747.0
2022-11-09 09:30:00,131.32,131.43,130.5,130.55,340872.0,123.0978,123.2009,122.3291,122.376,340872.0
2022-11-09 09:35:00,130.57,130.76,129.9,129.96,137389.0,122.3947,122.5729,121.7667,121.8229,137389.0
2022-11-09 09:40:00,129.99,130.35,129.93,130.14,130219.0,121.8511,122.1885,121.7948,121.9917,130219.0
2022-11-09 09:45:00,130.11,130.57,130.07,130.55,60444.0,121.9636,122.3947,121.9261,122.376,60444.0
2022-11-09 09:50:00,130.53,130.53,130.05,130.33,113679.0,122.3573,122.3573,121.9073,122.1698,113679.0
2022-11-09 09:55:00,130.34,130.53,129.93,130.27,73861.0,122.1791,122.3573,121.7948,122.1135,73861.0
2022-11-09 10:00:00,130.26,130.68,130.22,130.66,72034.0,122.1042,122.4979,122.0667,122.4791,72034.0
2022-11-09 10:05:00,130.67,130.9,130.61,130.88,75423.0,122.4885,122.7041,122.4322,122.6853,75423.0
2022-11-09 10:10:00,130.87,131.01,130.79,130.89,50919.0,122.676,122.8072,122.601,122.6947,50919.0
2022-11-09 10:15:00,130.89,131.08,130.74,130.88,39361.0,122.6947,122.8728,122.5541,122.6853,39361.0
2022-11-09 10:20:00,130.89,131.03,130.66,130.75,103364.0,122.6947,122.8259,122.4791,122.5635,103364.0
2022-11-09 10:25:00,130.77,130.77,130.24,130.32,56290.0,122.5822,122.5822,122.0854,122.1604,56290.0
2022-11-09 10:30:00,130.33,130.51,130.02,130.23,96447.0,122.1698,122.3385,121.8792,122.076,96447.0
2022-11-09 10:35:00,130.19,130.39,130.13,130.25,84806.0,122.0385,122.226,121.9823,122.0948,84806.0
2022-11-09 10:40:00,130.27,130.33,130.08,130.32,44858.0,122.1135,122.1698,121.9354,122.1604,44858.0
2022-11-09 10:45:00,130.32,130.41,130.19,130.24,74011.0,122.1604,122.2448,122.0385,122.0854,74011.0
2022-11-09 10:50:00,130.24,130.25,130.03,130.05,45537.0,122.0854,122.0948,121.8886,121.9073,45537.0
2022-11-09 10:55:00,130.04,130.12,129.8,130.04,81011.0,121.8979,121.9729,121.673,121.8979,81011.0
2022-11-09 11:00:00,130.06,130.21,130.06,130.16,51490.0,121.9167,122.0573,121.9167,122.0104,51490.0
2022-11-09 11:05:00,130.14,130.6,130.09,130.51,61070.0,121.9917,122.4229,121.9448,122.3385,61070.0
2022-11-09 11:10:00,130.5,130.54,130.33,130.34,85905.0,122.3291,122.3666,122.1698,122.1791,85905.0
2022-11-09 11:15:00,130.33,130.61,130.32,130.54,25957.0,122.1698,122.4322,122.1604,122.3666,25957.0
2022-11-09 11:20:00,130.53,130.59,130.2,130.23,37711.0,122.3573,122.4135,122.0479,122.076,37711.0
2022-11-09 11:25:00,130.25,130.56,130.24,130.43,36976.0,122.0948,122.3854,122.0854,122.2635,36976.0
2022-11-09 11:30:00,130.42,130.45,130.29,130.33,49833.0,122.2541,122.2823,122.1323,122.1698,49833.0
2022-11-09 11:35:00,130.35,130.42,130.23,130.26,50356.0,122.1885,122.2541,122.076,122.1042,50356.0
2022-11-09 11:40:00,130.23,130.81,130.22,130.74,52768.0,122.076,122.6197,122.0667,122.5541,52768.0
2022-11-09 11:45:00,130.75,130.77,130.54,130.56,35491.0,122.5635,122.5822,122.3666,122.3854,35491.0
2022-11-09 11:50:00,130.54,130.57,130.38,130.4,43370.0,122.3666,122.3947,122.2166,122.2354,43370.0
2022-11-09 11:55:00,130.42,130.51,130.34,130.48,68391.0,122.2541,122.3385,122.1791,122.3104,68391.0
2022-11-09 12:00:00,130.46,130.61,130.41,130.43,37335.0,122.2916,122.4322,122.2448,122.2635,37335.0
2022-11-09 12:05:00,130.44,130.44,130.23,130.28,63703.0,122.2729,122.2729,122.076,122.1229,63703.0
2022-11-09 12:10:00,130.27,130.3,130.15,130.24,34116.0,122.1135,122.1417,122.001,122.0854,34116.0
2022-11-09 12:15:00,130.2,130.28,130.09,130.24,39825.0,122.0479,122.1229,121.9448,122.0854,39825.0
2022-11-09 12:20:00,130.23,130.36,130.09,130.1,45717.0,122.076,122.1979,121.9448,121.9542,45717.0
2022-11-09 12:25:00,130.08,130.15,130.0,130.09,28214.0,121.9354,122.001,121.8604,121.9448,28214.0
2022-11-09 12:30:00,130.08,130.42,130.08,130.42,28165.0,121.9354,122.2541,121.9354,122.2541,28165.0
2022-11-09 12:35:00,130.4,130.42,130.17,130.19,44797.0,122.2354,122.2541,122.0198,122.0385,44797.0
2022-11-09 12:40:00,130.2,130.29,130.18,130.24,56995.0,122.0479,122.1323,122.0292,122.0854,56995.0
2022-11-09 12:45:00,130.25,130.42,130.21,130.4,35435.0,122.0948,122.2541,122.0573,122.2354,35435.0
2022-11-09 12:50:00,130.4,130.5,130.35,130.48,25642.0,122.2354,122.3291,122.1885,122.3104,25642.0
2022-11-09 12:55:00,130.49,130.59,130.48,130.54,22894.0,122.3198,122.4135,122.3104,122.3666,22894.0
2022-11-09 13:00:00,130.56,130.56,130.21,130.31,61136.0,122.3854,122.3854,122.0573,122.151,61136.0
2022-11-09 13:05:00,130.33,130.35,130.21,130.23,48799.0,122.1698,122.1885,122.0573,122.076,48799.0
2022-11-09 13:10:00,130.24,130.41,130.03,130.3,162644.0,122.0854,122.2448,121.8886,122.1417,162644.0
2022-11-09 13:15:00,130.3,130.34,130.19,130.25,34968.0,122.1417,122.1791,122.0385,122.0948,34968.0
2022-11-09 13:20:00,130.23,130.32,130.18,130.28,33055.0,122.076,122.1604,122.0292,122.1229,33055.0
2022-11-09 13:25:00,130.26,130.34,130.19,130.25,65508.0,122.1042,122.1791,122.0385,122.0948,65508.0
2022-11-09 13:30:00,130.22,130.22,130.02,130.03,47518.0,122.0667,122.0667,121.8792,121.8886,47518.0
2022-11-09 13:35:00,130.03,130.03,129.76,129.76,95202.0,121.8886,121.8886,121.6355,121.6355,95202.0
2022-11-09 13:40:00,129.77,129.94,129.76,129.89,38701.0,121.6448,121.8042,121.6355,121.7573,38701.0
2022-11-09 13:45:00,129.88,129.89,129.62,129.73,28448.0,121.748,121.7573,121.5042,121.6073,28448.0
2022-11-09 13:50:00,129.73,129.76,129.61,129.63,41988.0,121.6073,121.6355,121.4949,121.5136,41988.0
2022-11-09 13:55:00,129.61,129.65,129.44,129.64,50304.0,121.4949,121.5324,121.3355,121.523,50304.0
2022-11-09 14:00:00,129.63,129.66,129.45,129.59,41003.0,121.5136,121.5417,121.3449,121.4761,41003.0
2022-11-09 14:05:00,129.56,129.79,129.5,129.75,37160.0,121.448,121.6636,121.3917,121.6261,37160.0
2022-11-09 14:10:00,129.76,129.91,129.73,129.91,27485.0,121.6355,121.7761,121.6073,121.7761,27485.0
2022-11-09 14:15:00,129.91,129.91,129.7,129.89,68702.0,121.7761,121.7761,121.5792,121.7573,68702.0
2022-11-09 14:20:00,129.88,129.92,129.77,129.82,34840.0,121.748,121.7854,121.6448,121.6917,34840.0
2022-11-09 14:25:00,129.81,129.97,129.81,129.91,59722.0,121.6823,121.8323,121.6823,121.7761,59722.0
2022-11-09 14:30:00,129.91,129.93,129.63,129.64,50394.0,121.7761,121.7948,121.5136,121.523,50394.0
2022-11-09 14:35:00,129.64,129.68,129.59,129.68,42450.0,121.523,121.5605,121.4761,121.5605,42450.0
2022-11-09 14:40:00,129.67,129.92,129.64,129.88,56629.0,121.5511,121.7854,121.523,121.748,56629.0
2022-11-09 14:45:00,129.89,129.95,129.6,129.7,54948.0,121.7573,121.8136,121.4855,121.5792,54948.0
2022-11-09 14:50:00,129.68,129.78,129.5,129.72,63464.0,121.5605,121.6542,121.3917,121.598,63464.0
2022-11-09 14:55:00,129.73,129.73,129.5,129.62,73494.0,121.6073,121.6073,121.3917,121.5042,73494.0
2022-11-09 15:00:00,129.58,129.75,129.56,129.75,63832.0,121.4667,121.6261,121.448,121.6261,63832.0
2022-11-09 15:05:00,129.77,130.01,129.75,129.89,55039.0,121.6448,121.8698,121.6261,121.7573,55039.0
2022-11-09 15:10:00,129.88,129.88,129.68,129.71,72043.0,121.748,121.748,121.5605,121.5886,72043.0
2022-11-09 15:15:00,129.7,129.77,129.59,129.7,37105.0,121.5792,121.6448,121.4761,121.5792,37105.0
2022-11-09 15:20:00,129.69,129.69,129.47,129.48,46872.0,121.5698,121.5698,121.3636,121.373,46872.0
2022-11-09 15:25:00,129.48,129.6,129.43,129.55,49690.0,121.373,121.4855,121.3261,121.4386,49690.0
2022-11-09 15:30:00,129.55,129.58,129.33,129.43,81768.0,121.4386,121.4667,121.2324,121.3261,81768.0
2022-11-09 15:35:00,129.44,129.52,129.35,129.36,99399.0,121.3355,121.4105,121.2511,121.2605,99399.0
2022-11-09 15:40:00,129.35,129.39,129.22,129.27,109627.0,121.2511,121.2886,121.1293,121.1761,109627.0
2022-11-09 15:45:00,129.27,129.47,129.25,129.34,145936.0,121.1761,121.3636,121.1574,121.2418,145936.0
2022-11-09 15:50:00,129.36,129.79,129.36,129.69,215099.0,121.2605,121.6636,121.2605,121.5698,215099.0
2022-11-09 15:55:00,129.69,129.97,129.57,129.71,690658.0,121.5698,121.8323,121.4574,121.5886,690658.0
2022-11-10 09:30:00,132.63,133.81,132.53,133.51,566972.0,124.3258,125.4319,124.232,125.1507,566972.0
2022-11-10 09:35:00,133.53,133.6,133.0,133.6,258734.0,125.1694,125.235,124.6726,125.235,258734.0
2022-11-10 09:40:00,133.6,133.71,133.07,133.22,301942.0,125.235,125.3381,124.7382,124.8788,301942.0
2022-11-10 09:45:00,133.23,133.31,132.85,133.12,205348.0,124.8882,124.9632,124.532,124.7851,205348.0
2022-11-10 09:50:00,133.12,133.5,132.65,133.03,140730.0,124.7851,125.1413,124.3445,124.7007,140730.0
2022-11-10 09:55:00,133.06,133.5,133.04,133.38,229101.0,124.7288,125.1413,124.7101,125.0288,229101.0
2022-11-10 10:00:00,133.4,133.73,133.32,133.71,202299.0,125.0476,125.3569,124.9726,125.3381,202299.0
2022-11-10 10:05:00,133.68,133.68,133.28,133.32,152450.0,125.31,125.31,124.9351,124.9726,152450.0
2022-11-10 10:10:00,133.28,133.32,132.72,132.72,128636.0,124.9351,124.9726,124.4101,124.4101,128636.0
2022-11-10 10:15:00,132.73,132.97,132.64,132.78,160076.0,124.4195,124.6445,124.3351,124.4664,160076.0
2022-11-10 10:20:00,132.8,133.28,132.77,133.03,97846.0,124.4851,124.9351,124.457,124.7007,97846.0
2022-11-10 10:25:00,133.01,133.26,132.83,133.23,109288.0,124.682,124.9163,124.5132,124.8882,109288.0
2022-11-10 10:30:00,133.22,133.3,132.94,132.99,156645.0,124.8788,124.9538,124.6164,124.6632,156645.0
2022-11-10 10:35:00,132.99,133.09,132.69,132.73,153049.0,124.6632,124.757,124.382,124.4195,153049.0
2022-11-10 10:40:00,132.71,133.17,132.63,132.98,125610.0,124.4008,124.832,124.3258,124.6539,125610.0
2022-11-10 10:45:00,132.96,133.32,132.96,133.19,148541.0,124.6351,124.9726,124.6351,124.8507,148541.0
2022-11-10 10:50:00,133.2,133.34,133.11,133.19,112293.0,124.8601,124.9913,124.7757,124.8507,112293.0
2022-11-10 10:55:00,133.19,133.6,133.12,133.46,155091.0,124.8507,125.235,124.7851,125.1038,155091.0
2022-11-10 11:00:00,133.45,133.74,133.38,133.59,111816.0,125.0944,125.3663,125.0288,125.2257,111816.0
2022-11-10 11:05:00,133.59,133.8,133.48,133.49,178321.0,125.2257,125.4225,125.1225,125.1319,178321.0
2022-11-10 11:10:00,133.49,133.6,133.45,133.58,124414.0,125.1319,125.235,125.0944,125.2163,124414.0
2022-11-10 11:15:00,133.58,133.58,133.36,133.49,155676.0,125.2163,125.2163,125.0101,125.1319,155676.0
2022-11-10 11:20:00,133.48,133.8,133.45,133.75,122865.0,125.1225,125.4225,125.0944,125.3756,122865.0
2022-11-10 11:25:00,133.75,133.98,133.67,133.96,89748.0,125.3756,125.5912,125.3007,125.5725,89748.0
2022-11-10 11:30:00,133.97,133.99,133.84,133.98,118547.0,125.5819,125.6006,125.46,125.5912,118547.0
2022-11-10 11:35:00,133.98,134.15,133.93,134.15,204181.0,125.5912,125.7506,125.5444,125.7506,204181.0
2022-11-10 11:40:00,134.15,134.25,134.09,134.09,117615.0,125.7506,125.8443,125.6944,125.6944,117615.0
2022-11-10 11:45:00,134.09,134.29,134.05,134.24,89825.0,125.6944,125.8818,125.6569,125.835,89825.0
2022-11-10 11:50:00,134.24,134.36,134.23,134.31,95512.0,125.835,125.9474,125.8256,125.9006,95512.0
2022-11-10 11:55:00,134.31,134.5,134.3,134.49,97936.0,125.9006,126.0787,125.8912,126.0693,97936.0
2022-11-10 12:00:00,134.49,134.66,134.4,134.52,125330.0,126.0693,126.2287,125.9849,126.0974,125330.0
2022-11-10 12:05:00,134.48,134.5,134.16,134.27,99857.0,126.0599,126.0787,125.76,125.8631,99857.0
2022-11-10 12:10:00,134.26,134.31,134.07,134.08,70619.0,125.8537,125.9006,125.6756,125.685,70619.0
2022-11-10 12:15:00,134.08,134.39,134.07,134.33,61552.0,125.685,125.9756,125.6756,125.9193,61552.0
2022-11-10 12:20:00,134.34,134.45,134.25,134.4,52833.0,125.9287,126.0318,125.8443,125.9849,52833.0
2022-11-10 12:25:00,134.4,134.56,134.4,134.56,53149.0,125.9849,126.1349,125.9849,126.1349,53149.0
2022-11-10 12:30:00,134.55,134.56,134.32,134.45,86556.0,126.1256,126.1349,125.91,126.0318,86556.0
2022-11-10 12:35:00,134.47,134.63,134.46,134.49,64997.0,126.0506,126.2005,126.0412,126.0693,64997.0
2022-11-10 12:40:00,134.48,134.66,134.35,134.65,54989.0,126.0599,126.2287,125.9381,126.2193,54989.0
2022-11-10 12:45:00,134.66,134.66,134.44,134.61,75243.0,126.2287,126.2287,126.0224,126.1818,75243.0
2022-11-10 12:50:00,134.62,134.69,134.46,134.57,68441.0,126.1912,126.2568,126.0412,126.1443,68441.0
2022-11-10 12:55:00,134.56,134.57,134.37,134.41,85231.0,126.1349,126.1443,125.9568,125.9943,85231.0
2022-11-10 13:00:00,134.43,134.69,134.42,134.6,100414.0,126.0131,126.2568,126.0037,126.1724,100414.0
2022-11-10 13:05:00,134.61,134.68,134.51,134.64,57456.0,126.1818,126.2474,126.0881,126.2099,57456.0
2022-11-10 13:10:00,134.65,134.69,134.5,134.68,55678.0,126.2193,126.2568,126.0787,126.2474,55678.0
2022-11-10 13:15:00,134.67,134.97,134.65,134.85,160421.0,126.238,126.5193,126.2193,126.4068,160421.0
2022-11-10 13:20:00,134.83,134.85,134.52,134.56,81923.0,126.388,126.4068,126.0974,126.1349,81923.0
2022-11-10 13:25:00,134.56,134.81,134.51,134.8,69035.0,126.1349,126.3693,126.0881,126.3599,69035.0
2022-11-10 13:30:00,134.81,134.85,134.59,134.74,49564.0,126.3693,126.4068,126.163,126.3037,49564.0
2022-11-10 13:35:00,134.75,134.8,134.66,134.72,65142.0,126.313,126.3599,126.2287,126.2849,65142.0
2022-11-10 13:40:00,134.73,134.89,134.68,134.87,58323.0,126.2943,126.4443,126.2474,126.4255,58323.0
2022-11-10 13:45:00,134.87,134.95,134.8,134.88,64280.0,126.4255,126.5005,126.3599,126.4349,64280.0
2022-11-10 13:50:00,134.87,134.99,134.77,134.92,75835.0,126.4255,126.538,126.3318,126.4724,75835.0
2022-11-10 13:55:00,134.92,135.03,134.75,134.75,190161.0,126.4724,126.5755,126.313,126.313,190161.0
2022-11-10 14:00:00,134.75,134.9,134.73,134.8,50882.0,126.313,126.4536,126.2943,126.3599,50882.0
2022-11-10 14:05:00,134.8,134.86,134.7,134.8,57315.0,126.3599,126.4161,126.2662,126.3599,57315.0
2022-11-10 14:10:00,134.8,134.92,134.78,134.86,64246.0,126.3599,126.4724,126.3412,126.4161,64246.0
2022-11-10 14:15:00,134.87,134.89,134.75,134.76,58833.0,126.4255,126.4443,126.313,126.3224,58833.0
2022-11-10 14:20:00,134.75,134.8,134.66,134.73,56382.0,126.313,126.3599,126.2287,126.2943,56382.0
2022-11-10 14:25:00,134.73,134.83,134.67,134.77,94883.0,126.2943,126.388,126.238,126.3318,94883.0
2022-11-10 14:30:00,134.77,134.83,134.7,134.78,48774.0,126.3318,126.388,126.2662,126.3412,48774.0
2022-11-10 14:35:00,134.78,134.78,134.62,134.69,79838.0,126.3412,126.3412,126.1912,126.2568,79838.0
2022-11-10 14:40:00,134.68,134.76,134.63,134.73,57094.0,126.2474,126.3224,126.2005,126.2943,57094.0
2022-11-10 14:45:00,134.73,134.81,134.63,134.66,70855.0,126.2943,126.3693,126.2005,126.2287,70855.0
2022-11-10 14:50:00,134.66,134.84,134.63,134.82,60384.0,126.2287,126.3974,126.2005,126.3786,60384.0
2022-11-10 14:55:00,134.8,134.89,134.75,134.83,78907.0,126.3599,126.4443,126.313,126.388,78907.0
2022-11-10 15:00:00,134.82,134.87,134.75,134.8,68724.0,126.3786,126.4255,126.313,126.3599,68724.0
2022-11-10 15:05:00,134.81,134.99,134.81,134.99,90816.0,126.3693,126.538,126.3693,126.538,90816.0
2022-11-10 15:10:00,134.99,135.08,134.92,135.04,155448.0,126.538,126.6224,126.4724,126.5849,155448.0
2022-11-10 15:15:00,135.03,135.07,134.81,134.81,91271.0,126.5755,126.613,126.3693,126.3693,91271.0
2022-11-10 15:20:00,134.81,134.93,134.7,134.93,143132.0,126.3693,126.4818,126.2662,126.4818,143132.0
2022-11-10 15:25:00,134.93,134.96,134.74,134.9,108788.0,126.4818,126.5099,126.3037,126.4536,108788.0
2022-11-10 15:30:00,134.91,135.0,134.68,134.71,134478.0,126.463,126.5474,126.2474,126.2755,134478.0
2022-11-10 15:35:00,134.71,134.77,134.58,134.59,145276.0,126.2755,126.3318,126.1537,126.163,145276.0
2022-11-10 15:40:00,134.58,134.8,134.56,134.72,204260.0,126.1537,126.3599,126.1349,126.2849,204260.0
2022-11-10 15:45:00,134.72,134.93,134.64,134.85,225523.0,126.2849,126.4818,126.2099,126.4068,225523.0
2022-11-10 15:50:00,134.85,135.09,134.81,135.0,392446.0,126.4068,126.6317,126.3693,126.5474,392446.0
2022-11-10 15:55:00,135.01,135.25,134.7,135.06,1027909.0,126.5568,126.7817,126.2662,126.6036,1027909.0
2022-11-11 09:30:00,135.19,136.17,135.0,136.01,385553.0,126.7255,127.6441,126.5474,127.4941,385553.0
2022-11-11 09:35:00,135.99,136.05,135.49,135.51,107542.0,127.4754,127.5316,127.0067,127.0254,107542.0
2022-11-11 09:40:00,135.49,135.54,135.08,135.3,113147.0,127.0067,127.0536,126.6224,126.8286,113147.0
2022-11-11 09:45:00,135.32,136.02,135.32,135.95,121055.0,126.8473,127.5035,126.8473,127.4379,121055.0
2022-11-11 09:50:00,135.95,136.0,135.68,135.92,107318.0,127.4379,127.4848,127.1848,127.4098,107318.0
2022-11-11 09:55:00,135.92,136.15,135.82,135.83,128596.0,127.4098,127.6254,127.316,127.3254,128596.0
2022-11-11 10:00:00,135.83,136.02,135.31,135.38,151680.0,127.3254,127.5035,126.838,126.9036,151680.0
2022-11-11 10:05:00,135.41,135.74,135.19,135.31,142135.0,126.9317,127.241,126.7255,126.838,142135.0
2022-11-11 10:10:00,135.29,135.58,135.17,135.49,129591.0,126.8192,127.0911,126.7067,127.0067,129591.0
2022-11-11 10:15:00,135.47,135.76,135.38,135.63,119488.0,126.988,127.2598,126.9036,127.1379,119488.0
2022-11-11 10:20:00,135.63,135.67,135.37,135.44,123539.0,127.1379,127.1754,126.8942,126.9598,123539.0
2022-11-11 10:25:00,135.43,135.89,135.32,135.66,138027.0,126.9505,127.3817,126.8473,127.1661,138027.0
2022-11-11 10:30:00,135.71,135.79,135.06,135.08,194879.0,127.2129,127.2879,126.6036,126.6224,194879.0
2022-11-11 10:35:00,135.08,135.08,134.66,134.78,184652.0,126.6224,126.6224,126.2287,126.3412,184652.0
2022-11-11 10:40:00,134.8,134.9,134.62,134.76,105745.0,126.3599,126.4536,126.1912,126.3224,105745.0
2022-11-11 10:45:00,134.75,135.15,134.72,135.15,76443.0,126.313,126.688,126.2849,126.688,76443.0
2022-11-11 10:50:00,135.15,135.22,134.66,134.67,125035.0,126.688,126.7536,126.2287,126.238,125035.0
2022-11-11 10:55:00,134.66,134.79,134.55,134.69,98980.0,126.2287,126.3505,126.1256,126.2568,98980.0
2022-11-11 11:00:00,134.7,134.85,134.55,134.69,77321.0,126.2662,126.4068,126.1256,126.2568,77321.0
2022-11-11 11:05:00,134.69,134.72,134.34,134.34,78772.0,126.2568,126.2849,125.9287,125.9287,78772.0
2022-11-11 11:10:00,134.34,134.41,134.16,134.17,76637.0,125.9287,125.9943,125.76,125.7693,76637.0
2022-11-11 11:15:00,134.16,134.23,134.01,134.2,106503.0,125.76,125.8256,125.6194,125.7975,106503.0
2022-11-11 11:20:00,134.19,134.19,133.78,133.88,114395.0,125.7881,125.7881,125.4038,125.4975,114395.0
2022-11-11 11:25:00,133.87,134.09,133.81,134.04,98358.0,125.4881,125.6944,125.4319,125.6475,98358.0
2022-11-11 11:30:00,134.03,134.3,133.88,134.08,105479.0,125.6381,125.8912,125.4975,125.685,105479.0
2022-11-11 11:35:00,134.07,134.31,134.07,134.12,59598.0,125.6756,125.9006,125.6756,125.7225,59598.0
2022-11-11 11:40:00,134.09,134.5,134.07,134.41,73760.0,125.6944,126.0787,125.6756,125.9943,73760.0
2022-11-11 11:45:00,134.44,134.68,134.26,134.65,61745.0,126.0224,126.2474,125.8537,126.2193,61745.0
2022-11-11 11:50:00,134.66,134.82,134.56,134.59,63904.0,126.2287,126.3786,126.1349,126.163,63904.0
2022-11-11 11:55:00,134.58,134.78,134.54,134.7,36938.0,126.1537,126.3412,126.1162,126.2662,36938.0
2022-11-11 12:00:00,134.68,134.86,134.67,134.81,66881.0,126.2474,126.4161,126.238,126.3693,66881.0
2022-11-11 12:05:00,134.8,134.8,134.5,134.61,46000.0,126.3599,126.3599,126.0787,126.1818,46000.0
2022-11-11 12:10:00,134.63,134.99,134.63,134.96,48591.0,126.2005,126.538,126.2005,126.5099,48591.0
2022-11-11 12:15:00,134.96,135.07,134.94,134.96,39090.0,126.5099,126.613,126.4911,126.5099,39090.0
2022-11-11 12:20:00,134.97,135.1,134.91,134.98,36976.0,126.5193,126.6411,126.463,126.5286,36976.0
2022-11-11 12:25:00,134.98,135.06,134.89,135.04,59375.0,126.5286,126.6036,126.4443,126.5849,59375.0
2022-11-11 12:30:00,135.03,135.15,134.95,135.07,86124.0,126.5755,126.688,126.5005,126.613,86124.0
2022-11-11 12:35:00,135.02,135.2,134.97,135.08,36581.0,126.5661,126.7349,126.5193,126.6224,36581.0
2022-11-11 12:40:00,135.07,135.11,134.95,135.04,41459.0,126.613,126.6505,126.5005,126.5849,41459.0
2022-11-11 12:45:00,135.05,135.3,135.05,135.14,53113.0,126.5942,126.8286,126.5942,126.6786,53113.0
2022-11-11 12:50:00,135.13,135.31,135.07,135.3,42679.0,126.6692,126.838,126.613,126.8286,42679.0
2022-11-11 12:55:00,135.32,135.41,135.27,135.31,36264.0,126.8473,126.9317,126.8005,126.838,36264.0
2022-11-11 13:00:00,135.29,135.4,135.27,135.36,33761.0,126.8192,126.9223,126.8005,126.8848,33761.0
2022-11-11 13:05:00,135.37,135.48,135.32,135.44,34406.0,126.8942,126.9973,126.8473,126.9598,34406.0
2022-11-11 13:10:00,135.46,135.67,135.41,135.48,123670.0,126.9786,127.1754,126.9317,126.9973,123670.0
2022-11-11 13:15:00,135.48,135.63,135.42,135.58,55180.0,126.9973,127.1379,126.9411,127.0911,55180.0
2022-11-11 13:20:00,135.56,135.75,135.5,135.71,41040.0,127.0723,127.2504,127.0161,127.2129,41040.0
2022-11-11 13:25:00,135.71,135.85,135.68,135.83,57983.0,127.2129,127.3442,127.1848,127.3254,57983.0
2022-11-11 13:30:00,135.84,135.91,135.83,135.89,37128.0,127.3348,127.4004,127.3254,127.3817,37128.0
2022-11-11 13:35:00,135.89,135.9,135.68,135.82,60567.0,127.3817,127.391,127.1848,127.316,60567.0
2022-11-11 13:40:00,135.83,135.95,135.77,135.88,46238.0,127.3254,127.4379,127.2692,127.3723,46238.0
2022-11-11 13:45:00,135.89,135.92,135.75,135.87,47002.0,127.3817,127.4098,127.2504,127.3629,47002.0
2022-11-11 13:50:00,135.86,135.89,135.78,135.78,37683.0,127.3535,127.3817,127.2785,127.2785,37683.0
2022-11-11 13:55:00,135.8,135.8,135.7,135.73,53895.0,127.2973,127.2973,127.2035,127.2317,53895.0
2022-11-11 14:00:00,135.73,135.74,135.52,135.64,69072.0,127.2317,127.241,127.0348,127.1473,69072.0
2022-11-11 14:05:00,135.64,135.75,135.63,135.68,43525.0,127.1473,127.2504,127.1379,127.1848,43525.0
2022-11-11 14:10:00,135.68,135.69,135.52,135.58,41770.0,127.1848,127.1942,127.0348,127.0911,41770.0
2022-11-11 14:15:00,135.56,135.58,135.4,135.46,32470.0,127.0723,127.0911,126.9223,126.9786,32470.0
2022-11-11 14:20:00,135.48,135.9,135.48,135.89,60451.0,126.9973,127.391,126.9973,127.3817,60451.0
2022-11-11 14:25:00,135.87,135.98,135.77,135.91,37220.0,127.3629,127.466,127.2692,127.4004,37220.0
2022-11-11 14:30:00,135.9,135.93,135.81,135.88,39103.0,127.391,127.4191,127.3067,127.3723,39103.0
2022-11-11 14:35:00,135.86,135.89,135.76,135.88,49528.0,127.3535,127.3817,127.2598,127.3723,49528.0
2022-11-11 14:40:00,135.89,135.95,135.83,135.93,39873.0,127.3817,127.4379,127.3254,127.4191,39873.0
2022-11-11 14:45:00,135.92,135.95,135.74,135.75,57344.0,127.4098,127.4379,127.241,127.2504,57344.0
2022-11-11 14:50:00,135.75,135.93,135.75,135.93,54777.0,127.2504,127.4191,127.2504,127.4191,54777.0
2022-11-11 14:55:00,135.92,135.97,135.83,135.9,47680.0,127.4098,127.4566,127.3254,127.391,47680.0
2022-11-11 15:00:00,135.9,135.92,135.79,135.8,47673.0,127.391,127.4098,127.2879,127.2973,47673.0
2022-11-11 15:05:00,135.81,135.83,135.53,135.57,74802.0,127.3067,127.3254,127.0442,127.0817,74802.0
2022-11-11 15:10:00,135.58,135.59,135.38,135.46,87030.0,127.0911,127.1004,126.9036,126.9786,87030.0
2022-11-11 15:15:00,135.46,135.54,135.32,135.5,54276.0,126.9786,127.0536,126.8473,127.0161,54276.0
2022-11-11 15:20:00,135.51,135.61,135.45,135.48,63219.0,127.0254,127.1192,126.9692,126.9973,63219.0
2022-11-11 15:25:00,135.47,135.66,135.46,135.6,44800.0,126.988,127.1661,126.9786,127.1098,44800.0
2022-11-11 15:30:00,135.59,135.64,135.47,135.49,83819.0,127.1004,127.1473,126.988,127.0067,83819.0
2022-11-11 15:35:00,135.49,135.49,135.26,135.47,96593.0,127.0067,127.0067,126.7911,126.988,96593.0
2022-11-11 15:40:00,135.47,135.76,135.46,135.69,102886.0,126.988,127.2598,126.9786,127.1942,102886.0
2022-11-11 15:45:00,135.69,135.85,135.65,135.81,154714.0,127.1942,127.3442,127.1567,127.3067,154714.0
2022-11-11 15:50:00,135.81,135.9,135.62,135.63,248649.0,127.3067,127.391,127.1286,127.1379,248649.0
2022-11-11 15:55:00,135.63,135.64,135.24,135.43,643219.0,127.1379,127.1473,126.7724,126.9505,643219.0
2022-11-14 09:30:00,134.8,135.16,134.35,134.37,394790.0,126.3599,126.6974,125.9381,125.9568,394790.0
2022-11-14 09:35:00,134.37,134.84,134.14,134.7,180722.0,125.9568,126.3974,125.7412,126.2662,180722.0
2022-11-14 09:40:00,134.7,134.78,134.45,134.68,110093.0,126.2662,126.3412,126.0318,126.2474,110093.0
2022-11-14 09:45:00,134.63,134.82,134.41,134.75,179491.0,126.2005,126.3786,125.9943,126.313,179491.0
2022-11-14 09:50:00,134.72,135.33,134.71,135.16,214673.0,126.2849,126.8567,126.2755,126.6974,214673.0
2022-11-14 09:55:00,135.16,135.27,134.77,134.83,118578.0,126.6974,126.8005,126.3318,126.388,118578.0
2022-11-14 10:00:00,134.86,134.99,134.62,134.64,85187.0,126.4161,126.538,126.1912,126.2099,85187.0
2022-11-14 10:05:00,134.65,134.9,134.52,134.82,54686.0,126.2193,126.4536,126.0974,126.3786,54686.0
2022-11-14 10:10:00,134.81,134.98,134.75,134.92,58366.0,126.3693,126.5286,126.313,126.4724,58366.0
2022-11-14 10:15:00,134.93,135.3,134.93,135.07,57147.0,126.4818,126.8286,126.4818,126.613,57147.0
2022-11-14 10:20:00,135.06,135.17,134.93,135.13,63479.0,126.6036,126.7067,126.4818,126.6692,63479.0
2022-11-14 10:25:00,135.12,135.25,135.01,135.1,74114.0,126.6599,126.7817,126.5568,126.6411,74114.0
2022-11-14 10:30:00,135.12,135.18,134.94,135.08,90354.0,126.6599,126.7161,126.4911,126.6224,90354.0
2022-11-14 10:35:00,135.07,135.27,134.95,134.96,98529.0,126.613,126.8005,126.5005,126.5099,98529.0
2022-11-14 10:40:00,134.95,135.02,134.78,134.94,69765.0,126.5005,126.5661,126.3412,126.4911,69765.0
2022-11-14 10:45:00,134.95,134.96,134.76,134.78,73367.0,126.5005,126.5099,126.3224,126.3412,73367.0
2022-11-14 10:50:00,134.75,134.9,134.74,134.82,46549.0,126.313,126.4536,126.3037,126.3786,46549.0
2022-11-14 10:55:00,134.81,135.25,134.77,135.17,85043.0,126.3693,126.7817,126.3318,126.7067,85043.0
2022-11-14 11:00:00,135.17,135.44,135.13,135.21,124691.0,126.7067,126.9598,126.6692,126.7442,124691.0
2022-11-14 11:05:00,135.23,135.24,134.84,134.94,91561.0,126.763,126.7724,126.3974,126.4911,91561.0
2022-11-14 11:10:00,134.99,135.0,134.57,134.66,49691.0,126.538,126.5474,126.1443,126.2287,49691.0
2022-11-14 11:15:00,134.66,134.74,134.56,134.7,55165.0,126.2287,126.3037,126.1349,126.2662,55165.0
2022-11-14 11:20:00,134.69,134.82,134.64,134.74,59245.0,126.2568,126.3786,126.2099,126.3037,59245.0
2022-11-14 11:25:00,134.73,135.05,134.73,135.05,38409.0,126.2943,126.5942,126.2943,126.5942,38409.0
2022-11-14 11:30:00,135.06,135.15,134.91,135.15,77270.0,126.6036,126.688,126.463,126.688,77270.0
2022-11-14 11:35:00,135.17,135.25,135.04,135.14,52695.0,126.7067,126.7817,126.5849,126.6786,52695.0
2022-11-14 11:40:00,135.15,135.2,135.03,135.1,62407.0,126.688,126.7349,126.5755,126.6411,62407.0
2022-11-14 11:45:00,135.1,135.2,135.06,135.13,26720.0,126.6411,126.7349,126.6036,126.6692,26720.0
2022-11-14 11:50:00,135.12,135.16,134.94,134.99,38773.0,126.6599,126.6974,126.4911,126.538,38773.0
2022-11-14 11:55:00,134.98,135.15,134.95,135.14,34179.0,126.5286,126.688,126.5005,126.6786,34179.0
2022-11-14 12:00:00,135.15,135.47,135.11,135.37,137968.0,126.688,126.988,126.6505,126.8942,137968.0
2022-11-14 12:05:00,135.35,135.4,135.15,135.16,42324.0,126.8755,126.9223,126.688,126.6974,42324.0
2022-11-14 12:10:00,135.16,135.35,135.1,135.27,26543.0,126.6974,126.8755,126.6411,126.8005,26543.0
2022-11-14 12:15:00,135.28,135.31,135.1,135.1,50719.0,126.8098,126.838,126.6411,126.6411,50719.0
2022-11-14 12:20:00,135.1,135.15,134.93,135.06,53868.0,126.6411,126.688,126.4818,126.6036,53868.0
2022-11-14 12:25:00,135.07,135.27,135.03,135.26,28255.0,126.613,126.8005,126.5755,126.7911,28255.0
2022-11-14 12:30:00,135.25,135.43,135.24,135.42,29386.0,126.7817,126.9505,126.7724,126.9411,29386.0
2022-11-14 12:35:00,135.42,135.47,135.34,135.41,47330.0,126.9411,126.988,126.8661,126.9317,47330.0
2022-11-14 12:40:00,135.4,135.4,135.21,135.25,56957.0,126.9223,126.9223,126.7442,126.7817,56957.0
2022-11-14 12:45:00,135.22,135.28,135.19,135.22,36511.0,126.7536,126.8098,126.7255,126.7536,36511.0
2022-11-14 12:50:00,135.2,135.26,135.14,135.15,31168.0,126.7349,126.7911,126.6786,126.688,31168.0
2022-11-14 12:55:00,135.15,135.16,135.04,135.11,37284.0,126.688,126.6974,126.5849,126.6505,37284.0
2022-11-14 13:00:00,135.09,135.18,135.04,135.1,32665.0,126.6317,126.7161,126.5849,126.6411,32665.0
2022-11-14 13:05:00,135.1,135.16,134.99,135.02,34824.0,126.6411,126.6974,126.538,126.5661,34824.0
2022-11-14 13:10:00,135.02,135.19,135.02,135.18,41232.0,126.5661,126.7255,126.5661,126.7161,41232.0
2022-11-14 13:15:00,135.18,135.32,135.16,135.32,28880.0,126.7161,126.8473,126.6974,126.8473,28880.0
2022-11-14 13:20:00,135.3,135.36,135.26,135.31,51186.0,126.8286,126.8848,126.7911,126.838,51186.0
2022-11-14 13:25:00,135.27,135.56,135.26,135.54,67124.0,126.8005,127.0723,126.7911,127.0536,67124.0
2022-11-14 13:30:00,135.54,135.73,135.47,135.68,60408.0,127.0536,127.2317,126.988,127.1848,60408.0
2022-11-14 13:35:00,135.69,135.69,135.45,135.56,26730.0,127.1942,127.1942,126.9692,127.0723,26730.0
2022-11-14 13:40:00,135.56,135.56,135.43,135.54,43623.0,127.0723,127.0723,126.9505,127.0536,43623.0
2022-11-14 13:45:00,135.54,135.54,135.42,135.47,39876.0,127.0536,127.0536,126.9411,126.988,39876.0
2022-11-14 13:50:00,135.47,135.57,135.46,135.56,58061.0,126.988,127.0817,126.9786,127.0723,58061.0
2022-11-14 13:55:00,135.56,135.59,135.3,135.37,59960.0,127.0723,127.1004,126.8286,126.8942,59960.0
2022-11-14 14:00:00,135.36,135.43,135.19,135.4,76982.0,126.8848,126.9505,126.7255,126.9223,76982.0
2022-11-14 14:05:00,135.4,135.46,135.3,135.35,65506.0,126.9223,126.9786,126.8286,126.8755,65506.0
2022-11-14 14:10:00,135.34,135.35,135.27,135.33,47731.0,126.8661,126.8755,126.8005,126.8567,47731.0
2022-11-14 14:15:00,135.32,135.34,135.2,135.22,58021.0,126.8473,126.8661,126.7349,126.7536,58021.0
2022-11-14 14:20:00,135.22,135.25,135.1,135.1,48332.0,126.7536,126.7817,126.6411,126.6411,48332.0
2022-11-14 14:25:00,135.1,135.17,135.01,135.17,65121.0,126.6411,126.7067,126.5568,126.7067,65121.0
2022-11-14 14:30:00,135.18,135.3,135.06,135.09,61166.0,126.7161,126.8286,126.6036,126.6317,61166.0
2022-11-14 14:35:00,135.08,135.14,135.03,135.03,48526.0,126.6224,126.6786,126.5755,126.5755,48526.0
2022-11-14 14:40:00,135.05,135.09,134.96,135.0,43553.0,126.5942,126.6317,126.5099,126.5474,43553.0
2022-11-14 14:45:00,135.0,135.05,134.91,134.91,60266.0,126.5474,126.5942,126.463,126.463,60266.0
2022-11-14 14:50:00,134.9,134.97,134.81,134.82,43597.0,126.4536,126.5193,126.3693,126.3786,43597.0
2022-11-14 14:55:00,134.82,134.88,134.76,134.78,43993.0,126.3786,126.4349,126.3224,126.3412,43993.0
2022-11-14 15:00:00,134.77,135.02,134.77,134.99,53349.0,126.3318,126.5661,126.3318,126.538,53349.0
2022-11-14 15:05:00,134.98,135.05,134.89,134.89,49980.0,126.5286,126.5942,126.4443,126.4443,49980.0
2022-11-14 15:10:00,134.87,134.9,134.6,134.61,67668.0,126.4255,126.4536,126.1724,126.1818,67668.0
2022-11-14 15:15:00,134.61,134.68,134.51,134.62,64359.0,126.1818,126.2474,126.0881,126.1912,64359.0
2022-11-14 15:20:00,134.62,134.83,134.6,134.8,79180.0,126.1912,126.388,126.1724,126.3599,79180.0
2022-11-14 15:25:00,134.79,134.9,134.69,134.71,99269.0,126.3505,126.4536,126.2568,126.2755,99269.0
2022-11-14 15:30:00,134.71,134.71,134.24,134.24,157932.0,126.2755,126.2755,125.835,125.835,157932.0
2022-11-14 15:35:00,134.24,134.4,134.17,134.36,203715.0,125.835,125.9849,125.7693,125.9474,203715.0
2022-11-14 15:40:00,134.37,134.54,134.37,134.47,97837.0,125.9568,126.1162,125.9568,126.0506,97837.0
2022-11-14 15:45:00,134.46,134.48,134.23,134.26,112749.0,126.0412,126.0599,125.8256,125.8537,112749.0
2022-11-14 15:50:00,134.27,134.46,134.23,134.25,191975.0,125.8631,126.0412,125.8256,125.8443,191975.0
2022-11-14 15:55:00,134.26,134.28,134.0,134.03,599436.0,125.8537,125.8725,125.61,125.6381,599436.0
2022-11-15 09:30:00,134.75,135.71,134.57,135.16,406192.0,126.313,127.2129,126.1443,126.6974,406192.0
2022-11-15 09:35:00,135.17,135.48,134.51,134.59,205405.0,126.7067,126.9973,126.0881,126.163,205405.0
2022-11-15 09:40:00,134.58,134.85,134.34,134.47,110819.0,126.1537,126.4068,125.9287,126.0506,110819.0
2022-11-15 09:45:00,134.4,134.7,134.37,134.42,100500.0,125.9849,126.2662,125.9568,126.0037,100500.0
2022-11-15 09:50:00,134.43,134.72,134.35,134.48,92922.0,126.0131,126.2849,125.9381,126.0599,92922.0
2022-11-15 09:55:00,134.53,135.16,134.51,135.09,67957.0,126.1068,126.6974,126.0881,126.6317,67957.0
2022-11-15 10:00:00,135.1,135.36,134.99,135.07,81793.0,126.6411,126.8848,126.538,126.613,81793.0
2022-11-15 10:05:00,135.07,135.18,134.64,134.7,71825.0,126.613,126.7161,126.2099,126.2662,71825.0
2022-11-15 10:10:00,134.72,134.74,134.41,134.42,100524.0,126.2849,126.3037,125.9943,126.0037,100524.0
2022-11-15 10:15:00,134.42,134.72,134.42,134.46,69849.0,126.0037,126.2849,126.0037,126.0412,69849.0
2022-11-15 10:20:00,134.42,134.63,134.26,134.63,56235.0,126.0037,126.2005,125.8537,126.2005,56235.0
2022-11-15 10:25:00,134.64,134.86,134.61,134.86,43556.0,126.2099,126.4161,126.1818,126.4161,43556.0
2022-11-15 10:30:00,134.86,135.02,134.72,134.95,38658.0,126.4161,126.5661,126.2849,126.5005,38658.0
2022-11-15 10:35:00,134.96,134.97,134.62,134.77,37390.0,126.5099,126.5193,126.1912,126.3318,37390.0
2022-11-15 10:40:00,134.78,134.87,134.57,134.72,61720.0,126.3412,126.4255,126.1443,126.2849,61720.0
2022-11-15 10:45:00,134.7,134.79,134.13,134.22,90907.0,126.2662,126.3505,125.7319,125.8162,90907.0
2022-11-15 10:50:00,134.21,134.24,134.04,134.21,70786.0,125.8068,125.835,125.6475,125.8068,70786.0
2022-11-15 10:55:00,134.21,134.31,133.82,133.83,91424.0,125.8068,125.9006,125.4413,125.4506,91424.0
2022-11-15 11:00:00,133.82,133.91,133.68,133.77,227830.0,125.4413,125.5256,125.31,125.3944,227830.0
2022-11-15 11:05:00,133.76,134.09,133.76,133.9,54965.0,125.385,125.6944,125.385,125.5163,54965.0
2022-11-15 11:10:00,133.87,134.1,133.83,134.04,35782.0,125.4881,125.7037,125.4506,125.6475,35782.0
2022-11-15 11:15:00,134.13,134.24,133.77,133.78,71749.0,125.7319,125.835,125.3944,125.4038,71749.0
2022-11-15 11:20:00,133.78,133.91,133.71,133.85,68854.0,125.4038,125.5256,125.3381,125.4694,68854.0
2022-11-15 11:25:00,133.87,134.04,133.84,133.94,43025.0,125.4881,125.6475,125.46,125.5537,43025.0
2022-11-15 11:30:00,133.94,134.09,133.91,134.04,82595.0,125.5537,125.6944,125.5256,125.6475,82595.0
2022-11-15 11:35:00,134.05,134.06,133.85,134.03,45704.0,125.6569,125.6662,125.4694,125.6381,45704.0
2022-11-15 11:40:00,134.04,134.16,133.84,133.91,57157.0,125.6475,125.76,125.46,125.5256,57157.0
2022-11-15 11:45:00,133.9,133.93,133.7,133.75,63518.0,125.5163,125.5444,125.3288,125.3756,63518.0
2022-11-15 11:50:00,133.75,133.8,133.56,133.68,75905.0,125.3756,125.4225,125.1975,125.31,75905.0
2022-11-15 11:55:00,133.66,133.8,133.53,133.68,88519.0,125.2913,125.4225,125.1694,125.31,88519.0
2022-11-15 12:00:00,133.69,133.73,133.35,133.54,62051.0,125.3194,125.3569,125.0007,125.1788,62051.0
2022-11-15 12:05:00,133.55,133.57,133.36,133.42,55619.0,125.1882,125.2069,125.0101,125.0663,55619.0
2022-11-15 12:10:00,133.42,133.56,133.25,133.33,66655.0,125.0663,125.1975,124.9069,124.9819,66655.0
2022-11-15 12:15:00,133.32,133.41,133.25,133.26,57692.0,124.9726,125.0569,124.9069,124.9163,57692.0
2022-11-15 12:20:00,133.25,133.44,133.22,133.36,40315.0,124.9069,125.0851,124.8788,125.0101,40315.0
2022-11-15 12:25:00,133.34,133.42,133.26,133.3,32301.0,124.9913,125.0663,124.9163,124.9538,32301.0
2022-11-15 12:30:00,133.31,133.41,133.21,133.35,52636.0,124.9632,125.0569,124.8695,125.0007,52636.0
2022-11-15 12:35:00,133.34,133.48,133.29,133.31,31973.0,124.9913,125.1225,124.9444,124.9632,31973.0
2022-11-15 12:40:00,133.3,133.35,133.11,133.19,37692.0,124.9538,125.0007,124.7757,124.8507,37692.0
2022-11-15 12:45:00,133.2,133.24,132.94,133.21,110666.0,124.8601,124.8976,124.6164,124.8695,110666.0
2022-11-15 12:50:00,133.22,133.41,133.18,133.26,76588.0,124.8788,125.0569,124.8413,124.9163,76588.0
2022-11-15 12:55:00,133.24,133.33,133.14,133.32,64977.0,124.8976,124.9819,124.8038,124.9726,64977.0
2022-11-15 13:00:00,133.34,133.46,133.29,133.4,55041.0,124.9913,125.1038,124.9444,125.0476,55041.0
2022-11-15 13:05:00,133.39,133.49,133.34,133.38,37540.0,125.0382,125.1319,124.9913,125.0288,37540.0
2022-11-15 13:10:00,133.42,133.44,133.3,133.34,100881.0,125.0663,125.0851,124.9538,124.9913,100881.0
2022-11-15 13:15:00,133.34,133.34,132.88,132.88,85340.0,124.9913,124.9913,124.5601,124.5601,85340.0
2022-11-15 13:20:00,132.87,132.89,132.39,132.7,161476.0,124.5507,124.5695,124.1008,124.3914,161476.0
2022-11-15 13:25:00,132.72,132.84,132.12,132.27,121050.0,124.4101,124.5226,123.8477,123.9883,121050.0
2022-11-15 13:30:00,132.28,132.47,131.98,132.01,106882.0,123.9977,124.1758,123.7165,123.7446,106882.0
2022-11-15 13:35:00,132.01,132.14,131.6,131.86,116717.0,123.7446,123.8664,123.3603,123.604,116717.0
2022-11-15 13:40:00,131.84,132.54,131.66,132.42,137090.0,123.5852,124.2414,123.4165,124.1289,137090.0
2022-11-15 13:45:00,132.41,132.65,132.23,132.24,107777.0,124.1195,124.3445,123.9508,123.9602,107777.0
2022-11-15 13:50:00,132.23,132.72,132.23,132.66,48521.0,123.9508,124.4101,123.9508,124.3539,48521.0
2022-11-15 13:55:00,132.68,132.85,132.53,132.55,72145.0,124.3726,124.532,124.232,124.2508,72145.0
2022-11-15 14:00:00,132.55,132.76,132.13,132.14,97965.0,124.2508,124.4476,123.8571,123.8664,97965.0
2022-11-15 14:05:00,132.13,132.59,132.12,132.58,106356.0,123.8571,124.2883,123.8477,124.2789,106356.0
2022-11-15 14:10:00,132.56,133.11,132.54,132.87,99150.0,124.2602,124.7757,124.2414,124.5507,99150.0
2022-11-15 14:15:00,132.87,133.02,132.66,132.93,61864.0,124.5507,124.6913,124.3539,124.607,61864.0
2022-11-15 14:20:00,132.96,133.39,132.96,133.3,60752.0,124.6351,125.0382,124.6351,124.9538,60752.0
2022-11-15 14:25:00,133.3,133.4,133.0,133.29,84354.0,124.9538,125.0476,124.6726,124.9444,84354.0
2022-11-15 14:30:00,133.34,133.4,132.99,132.99,54179.0,124.9913,125.0476,124.6632,124.6632,54179.0
2022-11-15 14:35:00,133.0,133.23,132.87,133.0,47994.0,124.6726,124.8882,124.5507,124.6726,47994.0
2022-11-15 14:40:00,133.01,133.19,132.91,132.95,40666.0,124.682,124.8507,124.5882,124.6257,40666.0
2022-11-15 14:45:00,132.97,133.11,132.83,132.87,74557.0,124.6445,124.7757,124.5132,124.5507,74557.0
2022-11-15 14:50:00,132.88,133.03,132.81,132.98,73336.0,124.5601,124.7007,124.4945,124.6539,73336.0
2022-11-15 14:55:00,132.98,133.37,132.92,133.16,74517.0,124.6539,125.0194,124.5976,124.8226,74517.0
2022-11-15 15:00:00,133.14,133.28,133.1,133.19,46563.0,124.8038,124.9351,124.7663,124.8507,46563.0
2022-11-15 15:05:00,133.19,133.19,132.91,132.98,51881.0,124.8507,124.8507,124.5882,124.6539,51881.0
2022-11-15 15:10:00,132.98,133.06,132.82,132.85,44713.0,124.6539,124.7288,124.5039,124.532,44713.0
2022-11-15 15:15:00,132.87,133.15,132.87,132.96,81818.0,124.5507,124.8132,124.5507,124.6351,81818.0
2022-11-15 15:20:00,132.96,133.06,132.9,132.95,61158.0,124.6351,124.7288,124.5789,124.6257,61158.0
2022-11-15 15:25:00,132.96,132.99,132.73,132.77,112620.0,124.6351,124.6632,124.4195,124.457,112620.0
2022-11-15 15:30:00,132.78,132.78,132.34,132.36,104739.0,124.4664,124.4664,124.0539,124.0727,104739.0
2022-11-15 15:35:00,132.37,132.88,132.37,132.87,92481.0,124.082,124.5601,124.082,124.5507,92481.0
2022-11-15 15:40:00,132.86,133.05,132.83,133.05,122822.0,124.5414,124.7195,124.5132,124.7195,122822.0
2022-11-15 15:45:00,133.05,133.09,132.85,132.91,115783.0,124.7195,124.757,124.532,124.5882,115783.0
2022-11-15 15:50:00,132.91,132.94,132.61,132.73,177662.0,124.5882,124.6164,124.307,124.4195,177662.0
2022-11-15 15:55:00,132.72,133.07,132.71,132.98,460164.0,124.4101,124.7382,124.4008,124.6539,460164.0
2022-11-16 09:30:00,133.0,133.36,132.85,133.24,216346.0,124.6726,125.0101,124.532,124.8976,216346.0
2022-11-16 09:35:00,133.21,133.21,132.71,133.11,51767.0,124.8695,124.8695,124.4008,124.7757,51767.0
2022-11-16 09:40:00,133.07,133.11,132.79,132.86,69692.0,124.7382,124.7757,124.4758,124.5414,69692.0
2022-11-16 09:45:00,132.87,133.26,132.66,132.71,86649.0,124.5507,124.9163,124.3539,124.4008,86649.0
2022-11-16 09:50:00,132.71,132.94,132.53,132.61,59952.0,124.4008,124.6164,124.232,124.307,59952.0
2022-11-16 09:55:00,132.6,132.84,132.45,132.74,76019.0,124.2976,124.5226,124.157,124.4289,76019.0
2022-11-16 10:00:00,132.76,132.98,132.67,132.67,61548.0,124.4476,124.6539,124.3633,124.3633,61548.0
2022-11-16 10:05:00,132.69,132.81,132.47,132.61,53573.0,124.382,124.4945,124.1758,124.307,53573.0
2022-11-16 10:10:00,132.63,133.21,132.63,132.99,54159.0,124.3258,124.8695,124.3258,124.6632,54159.0
2022-11-16 10:15:00,132.99,133.36,132.83,133.34,66005.0,124.6632,125.0101,124.5132,124.9913,66005.0
2022-11-16 10:20:00,133.36,133.56,133.12,133.19,63337.0,125.0101,125.1975,124.7851,124.8507,63337.0
2022-11-16 10:25:00,133.22,133.32,133.05,133.12,60400.0,124.8788,124.9726,124.7195,124.7851,60400.0
2022-11-16 10:30:00,133.1,133.1,132.79,132.88,50556.0,124.7663,124.7663,124.4758,124.5601,50556.0
2022-11-16 10:35:00,132.88,132.93,132.57,132.59,156026.0,124.5601,124.607,124.2695,124.2883,156026.0
2022-11-16 10:40:00,132.59,132.89,132.57,132.73,48735.0,124.2883,124.5695,124.2695,124.4195,48735.0
2022-11-16 10:45:00,132.71,132.86,132.6,132.77,40571.0,124.4008,124.5414,124.2976,124.457,40571.0
2022-11-16 10:50:00,132.76,132.84,132.32,132.44,80660.0,124.4476,124.5226,124.0352,124.1477,80660.0
2022-11-16 10:55:00,132.46,132.5,132.18,132.24,80531.0,124.1664,124.2039,123.9039,123.9602,80531.0
2022-11-16 11:00:00,132.21,132.39,132.2,132.38,40798.0,123.9321,124.1008,123.9227,124.0914,40798.0
2022-11-16 11:05:00,132.37,132.42,132.24,132.36,61653.0,124.082,124.1289,123.9602,124.0727,61653.0
2022-11-16 11:10:00,132.37,132.4,132.12,132.12,68833.0,124.082,124.1102,123.8477,123.8477,68833.0
2022-11-16 11:15:00,132.12,132.43,132.03,132.4,50713.0,123.8477,124.1383,123.7633,124.1102,50713.0
2022-11-16 11:20:00,132.4,132.52,132.31,132.5,55733.0,124.1102,124.2227,124.0258,124.2039,55733.0
2022-11-16 11:25:00,132.5,132.67,132.39,132.65,50107.0,124.2039,124.3633,124.1008,124.3445,50107.0
2022-11-16 11:30:00,132.67,132.79,132.58,132.59,38482.0,124.3633,124.4758,124.2789,124.2883,38482.0
2022-11-16 11:35:00,132.57,132.75,132.55,132.72,26115.0,124.2695,124.4383,124.2508,124.4101,26115.0
2022-11-16 11:40:00,132.74,132.86,132.67,132.75,25168.0,124.4289,124.5414,124.3633,124.4383,25168.0
2022-11-16 11:45:00,132.75,132.82,132.66,132.66,33072.0,124.4383,124.5039,124.3539,124.3539,33072.0
2022-11-16 11:50:00,132.67,132.79,132.67,132.76,28187.0,124.3633,124.4758,124.3633,124.4476,28187.0
2022-11-16 11:55:00,132.75,132.94,132.73,132.87,27389.0,124.4383,124.6164,124.4195,124.5507,27389.0
2022-11-16 12:00:00,132.87,132.88,132.74,132.77,20621.0,124.5507,124.5601,124.4289,124.457,20621.0
2022-11-16 12:05:00,132.76,132.96,132.76,132.88,22293.0,124.4476,124.6351,124.4476,124.5601,22293.0
2022-11-16 12:10:00,132.86,132.86,132.59,132.59,39610.0,124.5414,124.5414,124.2883,124.2883,39610.0
2022-11-16 12:15:00,132.61,132.61,132.49,132.58,44648.0,124.307,124.307,124.1945,124.2789,44648.0
2022-11-16 12:20:00,132.58,132.67,132.43,132.55,81975.0,124.2789,124.3633,124.1383,124.2508,81975.0
2022-11-16 12:25:00,132.5,132.66,132.49,132.61,32093.0,124.2039,124.3539,124.1945,124.307,32093.0
2022-11-16 12:30:00,132.61,132.65,132.51,132.53,23775.0,124.307,124.3445,124.2133,124.232,23775.0
2022-11-16 12:35:00,132.53,132.72,132.52,132.65,30691.0,124.232,124.4101,124.2227,124.3445,30691.0
2022-11-16 12:40:00,132.66,132.89,132.62,132.87,23192.0,124.3539,124.5695,124.3164,124.5507,23192.0
2022-11-16 12:45:00,132.87,133.02,132.84,132.89,32483.0,124.5507,124.6913,124.5226,124.5695,32483.0
2022-11-16 12:50:00,132.89,132.98,132.8,132.94,40285.0,124.5695,124.6539,124.4851,124.6164,40285.0
2022-11-16 12:55:00,132.95,133.06,132.87,132.87,62675.0,124.6257,124.7288,124.5507,124.5507,62675.0
2022-11-16 13:00:00,132.86,132.92,132.71,132.85,66970.0,124.5414,124.5976,124.4008,124.532,66970.0
2022-11-16 13:05:00,132.82,132.85,132.71,132.84,45959.0,124.5039,124.532,124.4008,124.5226,45959.0
2022-11-16 13:10:00,132.84,133.02,132.83,132.91,42431.0,124.5226,124.6913,124.5132,124.5882,42431.0
2022-11-16 13:15:00,132.91,132.95,132.81,132.82,45285.0,124.5882,124.6257,124.4945,124.5039,45285.0
2022-11-16 13:20:00,132.81,132.97,132.81,132.91,39706.0,124.4945,124.6445,124.4945,124.5882,39706.0
2022-11-16 13:25:00,132.91,133.02,132.88,132.97,43245.0,124.5882,124.6913,124.5601,124.6445,43245.0
2022-11-16 13:30:00,132.96,133.03,132.77,132.81,39723.0,124.6351,124.7007,124.457,124.4945,39723.0
2022-11-16 13:35:00,132.8,132.85,132.74,132.82,32445.0,124.4851,124.532,124.4289,124.5039,32445.0
2022-11-16 13:40:00,132.82,132.87,132.73,132.81,33540.0,124.5039,124.5507,124.4195,124.4945,33540.0
2022-11-16 13:45:00,132.81,132.82,132.63,132.66,34006.0,124.4945,124.5039,124.3258,124.3539,34006.0
2022-11-16 13:50:00,132.67,132.83,132.67,132.81,58438.0,124.3633,124.5132,124.3633,124.4945,58438.0
2022-11-16 13:55:00,132.81,132.88,132.72,132.79,31140.0,124.4945,124.5601,124.4101,124.4758,31140.0
2022-11-16 14:00:00,132.78,132.97,132.69,132.94,48049.0,124.4664,124.6445,124.382,124.6164,48049.0
2022-11-16 14:05:00,132.96,133.03,132.79,132.97,53107.0,124.6351,124.7007,124.4758,124.6445,53107.0
2022-11-16 14:10:00,132.96,132.97,132.76,132.78,36061.0,124.6351,124.6445,124.4476,124.4664,36061.0
2022-11-16 14:15:00,132.77,132.93,132.73,132.93,89898.0,124.457,124.607,124.4195,124.607,89898.0
2022-11-16 14:20:00,132.92,133.04,132.89,133.01,38759.0,124.5976,124.7101,124.5695,124.682,38759.0
2022-11-16 14:25:00,133.01,133.14,132.95,133.05,28259.0,124.682,124.8038,124.6257,124.7195,28259.0
2022-11-16 14:30:00,133.07,133.07,132.82,132.96,52993.0,124.7382,124.7382,124.5039,124.6351,52993.0
2022-11-16 14:35:00,132.97,133.22,132.95,133.14,39482.0,124.6445,124.8788,124.6257,124.8038,39482.0
2022-11-16 14:40:00,133.15,133.25,133.12,133.2,41177.0,124.8132,124.9069,124.7851,124.8601,41177.0
2022-11-16 14:45:00,133.2,133.21,133.06,133.12,49024.0,124.8601,124.8695,124.7288,124.7851,49024.0
2022-11-16 14:50:00,133.13,133.34,133.11,133.27,56570.0,124.7945,124.9913,124.7757,124.9257,56570.0
2022-11-16 14:55:00,133.28,133.32,133.22,133.31,31860.0,124.9351,124.9726,124.8788,124.9632,31860.0
2022-11-16 15:00:00,133.3,133.32,133.09,133.13,32694.0,124.9538,124.9726,124.757,124.7945,32694.0
2022-11-16 15:05:00,133.15,133.19,132.89,132.95,53656.0,124.8132,124.8507,124.5695,124.6257,53656.0
2022-11-16 15:10:00,132.96,133.02,132.91,132.94,58112.0,124.6351,124.6913,124.5882,124.6164,58112.0
2022-11-16 15:15:00,132.94,133.01,132.81,132.84,63620.0,124.6164,124.682,124.4945,124.5226,63620.0
2022-11-16 15:20:00,132.84,133.04,132.83,133.02,55753.0,124.5226,124.7101,124.5132,124.6913,55753.0
2022-11-16 15:25:00,133.02,133.08,132.91,132.99,75556.0,124.6913,124.7476,124.5882,124.6632,75556.0
2022-11-16 15:30:00,132.98,133.08,132.85,132.87,88743.0,124.6539,124.7476,124.532,124.5507,88743.0
2022-11-16 15:35:00,132.89,133.15,132.88,133.06,62606.0,124.5695,124.8132,124.5601,124.7288,62606.0
2022-11-16 15:40:00,133.06,133.32,133.0,133.31,122900.0,124.7288,124.9726,124.6726,124.9632,122900.0
2022-11-16 15:45:00,133.3,133.35,133.14,133.33,82509.0,124.9538,125.0007,124.8038,124.9819,82509.0
2022-11-16 15:50:00,133.35,133.39,133.15,133.25,191767.0,125.0007,125.0382,124.8132,124.9069,191767.0
2022-11-16 15:55:00,133.25,133.31,133.05,133.17,470750.0,124.9069,124.9632,124.7195,124.832,470750.0
2022-11-17 09:30:00,132.0,132.32,131.5,132.17,248078.0,123.7352,124.0352,123.2665,123.8946,248078.0
2022-11-17 09:35:00,132.11,132.4,131.73,131.73,94420.0,123.8383,124.1102,123.4821,123.4821,94420.0
2022-11-17 09:40:00,131.7,131.97,131.59,131.62,59416.0,123.454,123.7071,123.3509,123.379,59416.0
2022-11-17 09:45:00,131.62,132.06,131.55,131.78,71597.0,123.379,123.7915,123.3134,123.529,71597.0
2022-11-17 09:50:00,131.76,132.04,131.69,131.7,82402.0,123.5102,123.7727,123.4446,123.454,82402.0
2022-11-17 09:55:00,131.7,131.77,131.5,131.61,132406.0,123.454,123.5196,123.2665,123.3696,132406.0
2022-11-17 10:00:00,131.62,131.62,131.38,131.38,93431.0,123.379,123.379,123.154,123.154,93431.0
2022-11-17 10:05:00,131.38,131.51,131.28,131.31,138195.0,123.154,123.2759,123.0603,123.0884,138195.0
2022-11-17 10:10:00,131.33,131.63,131.33,131.58,105270.0,123.1072,123.3884,123.1072,123.3415,105270.0
2022-11-17 10:15:00,131.59,131.91,131.53,131.91,58222.0,123.3509,123.6508,123.2946,123.6508,58222.0
2022-11-17 10:20:00,131.92,132.15,131.89,131.89,71740.0,123.6602,123.8758,123.6321,123.6321,71740.0
2022-11-17 10:25:00,131.9,132.07,131.89,132.0,50237.0,123.6415,123.8008,123.6321,123.7352,50237.0
2022-11-17 10:30:00,132.0,132.08,131.79,131.81,31989.0,123.7352,123.8102,123.5384,123.5571,31989.0
2022-11-17 10:35:00,131.81,131.87,131.62,131.74,40114.0,123.5571,123.6134,123.379,123.4915,40114.0
2022-11-17 10:40:00,131.66,131.87,131.66,131.8,35884.0,123.4165,123.6134,123.4165,123.5477,35884.0
2022-11-17 10:45:00,131.79,131.86,131.64,131.73,80216.0,123.5384,123.604,123.3978,123.4821,80216.0
2022-11-17 10:50:00,131.73,131.86,131.63,131.68,46970.0,123.4821,123.604,123.3884,123.4352,46970.0
2022-11-17 10:55:00,131.69,131.75,131.6,131.74,43059.0,123.4446,123.5009,123.3603,123.4915,43059.0
2022-11-17 11:00:00,131.71,131.77,131.61,131.61,51346.0,123.4634,123.5196,123.3696,123.3696,51346.0
2022-11-17 11:05:00,131.61,131.76,131.57,131.65,39711.0,123.3696,123.5102,123.3321,123.4071,39711.0
2022-11-17 11:10:00,131.64,131.82,131.61,131.82,40732.0,123.3978,123.5665,123.3696,123.5665,40732.0
2022-11-17 11:15:00,131.82,131.88,131.71,131.76,48287.0,123.5665,123.6227,123.4634,123.5102,48287.0
2022-11-17 11:20:00,131.77,132.1,131.77,132.1,40284.0,123.5196,123.829,123.5196,123.829,40284.0
2022-11-17 11:25:00,132.09,132.32,132.01,132.32,46973.0,123.8196,124.0352,123.7446,124.0352,46973.0
2022-11-17 11:30:00,132.31,132.47,132.26,132.42,49927.0,124.0258,124.1758,123.9789,124.1289,49927.0
2022-11-17 11:35:00,132.43,132.43,132.21,132.29,31055.0,124.1383,124.1383,123.9321,124.0071,31055.0
2022-11-17 11:40:00,132.27,132.31,132.14,132.18,40222.0,123.9883,124.0258,123.8664,123.9039,40222.0
2022-11-17 11:45:00,132.21,132.34,132.16,132.28,33540.0,123.9321,124.0539,123.8852,123.9977,33540.0
2022-11-17 11:50:00,132.29,132.35,132.08,132.12,34276.0,124.0071,124.0633,123.8102,123.8477,34276.0
2022-11-17 11:55:00,132.13,132.64,132.12,132.61,62134.0,123.8571,124.3351,123.8477,124.307,62134.0
2022-11-17 12:00:00,132.62,132.75,132.55,132.71,42073.0,124.3164,124.4383,124.2508,124.4008,42073.0
2022-11-17 12:05:00,132.72,132.75,132.44,132.49,35297.0,124.4101,124.4383,124.1477,124.1945,35297.0
2022-11-17 12:10:00,132.49,132.64,132.41,132.41,29666.0,124.1945,124.3351,124.1195,124.1195,29666.0
2022-11-17 12:15:00,132.42,132.54,132.34,132.54,37500.0,124.1289,124.2414,124.0539,124.2414,37500.0
2022-11-17 12:20:00,132.53,132.58,132.38,132.49,47388.0,124.232,124.2789,124.0914,124.1945,47388.0
2022-11-17 12:25:00,132.49,132.62,132.46,132.47,25778.0,124.1945,124.3164,124.1664,124.1758,25778.0
2022-11-17 12:30:00,132.47,132.59,132.42,132.45,22241.0,124.1758,124.2883,124.1289,124.157,22241.0
2022-11-17 12:35:00,132.47,132.63,132.47,132.6,38188.0,124.1758,124.3258,124.1758,124.2976,38188.0
2022-11-17 12:40:00,132.62,132.73,132.58,132.72,54584.0,124.3164,124.4195,124.2789,124.4101,54584.0
2022-11-17 12:45:00,132.72,132.75,132.54,132.55,29453.0,124.4101,124.4383,124.2414,124.2508,29453.0
2022-11-17 12:50:00,132.56,132.89,132.55,132.81,36004.0,124.2602,124.5695,124.2508,124.4945,36004.0
2022-11-17 12:55:00,132.8,132.86,132.75,132.75,36783.0,124.4851,124.5414,124.4383,124.4383,36783.0
2022-11-17 13:00:00,132.75,132.82,132.7,132.76,28353.0,124.4383,124.5039,124.3914,124.4476,28353.0
2022-11-17 13:05:00,132.76,132.76,132.61,132.66,58958.0,124.4476,124.4476,124.307,124.3539,58958.0
2022-11-17 13:10:00,132.65,132.73,132.6,132.64,37236.0,124.3445,124.4195,124.2976,124.3351,37236.0
2022-11-17 13:15:00,132.63,132.67,132.47,132.51,41255.0,124.3258,124.3633,124.1758,124.2133,41255.0
2022-11-17 13:20:00,132.49,132.56,132.34,132.53,33380.0,124.1945,124.2602,124.0539,124.232,33380.0
2022-11-17 13:25:00,132.51,132.62,132.51,132.59,21794.0,124.2133,124.3164,124.2133,124.2883,21794.0
2022-11-17 13:30:00,132.6,132.6,132.46,132.46,25927.0,124.2976,124.2976,124.1664,124.1664,25927.0
2022-11-17 13:35:00,132.46,132.59,132.43,132.58,19870.0,124.1664,124.2883,124.1383,124.2789,19870.0
2022-11-17 13:40:00,132.6,132.64,132.52,132.52,18098.0,124.2976,124.3351,124.2227,124.2227,18098.0
2022-11-17 13:45:00,132.52,132.53,132.45,132.47,15498.0,124.2227,124.232,124.157,124.1758,15498.0
2022-11-17 13:50:00,132.47,132.53,132.42,132.42,24798.0,124.1758,124.232,124.1289,124.1289,24798.0
2022-11-17 13:55:00,132.4,132.52,132.37,132.49,36278.0,124.1102,124.2227,124.082,124.1945,36278.0
2022-11-17 14:00:00,132.49,132.6,132.47,132.52,23552.0,124.1945,124.2976,124.1758,124.2227,23552.0
2022-11-17 14:05:00,132.51,132.58,132.44,132.46,27751.0,124.2133,124.2789,124.1477,124.1664,27751.0
2022-11-17 14:10:00,132.45,132.56,132.41,132.51,34211.0,124.157,124.2602,124.1195,124.2133,34211.0
2022-11-17 14:15:00,132.5,132.52,132.42,132.48,24003.0,124.2039,124.2227,124.1289,124.1852,24003.0
2022-11-17 14:20:00,132.48,132.56,132.41,132.55,33941.0,124.1852,124.2602,124.1195,124.2508,33941.0
2022-11-17 14:25:00,132.54,132.67,132.51,132.59,48375.0,124.2414,124.3633,124.2133,124.2883,48375.0
2022-11-17 14:30:00,132.57,132.63,132.53,132.58,26936.0,124.2695,124.3258,124.232,124.2789,26936.0
2022-11-17 14:35:00,132.58,132.59,132.49,132.55,23014.0,124.2789,124.2883,124.1945,124.2508,23014.0
2022-11-17 14:40:00,132.56,132.6,132.41,132.48,30254.0,124.2602,124.2976,124.1195,124.1852,30254.0
2022-11-17 14:45:00,132.47,132.52,132.37,132.49,29526.0,124.1758,124.2227,124.082,124.1945,29526.0
2022-11-17 14:50:00,132.49,132.5,132.36,132.48,27914.0,124.1945,124.2039,124.0727,124.1852,27914.0
2022-11-17 14:55:00,132.49,132.49,132.38,132.4,27822.0,124.1945,124.1945,124.0914,124.1102,27822.0
2022-11-17 15:00:00,132.41,132.47,132.3,132.38,44447.0,124.1195,124.1758,124.0164,124.0914,44447.0
2022-11-17 15:05:00,132.38,132.47,132.34,132.36,32983.0,124.0914,124.1758,124.0539,124.0727,32983.0
2022-11-17 15:10:00,132.36,132.38,132.28,132.3,27320.0,124.0727,124.0914,123.9977,124.0164,27320.0
2022-11-17 15:15:00,132.31,132.36,132.08,132.08,78722.0,124.0258,124.0727,123.8102,123.8102,78722.0
2022-11-17 15:20:00,132.08,132.15,132.04,132.08,39358.0,123.8102,123.8758,123.7727,123.8102,39358.0
2022-11-17 15:25:00,132.07,132.1,131.96,132.08,40327.0,123.8008,123.829,123.6977,123.8102,40327.0
2022-11-17 15:30:00,132.07,132.28,132.06,132.27,48915.0,123.8008,123.9977,123.7915,123.9883,48915.0
2022-11-17 15:35:00,132.26,132.29,132.13,132.27,48890.0,123.9789,124.0071,123.8571,123.9883,48890.0
2022-11-17 15:40:00,132.26,132.36,132.26,132.29,65963.0,123.9789,124.0727,123.9789,124.0071,65963.0
2022-11-17 15:45:00,132.3,132.5,132.3,132.42,99296.0,124.0164,124.2039,124.0164,124.1289,99296.0
2022-11-17 15:50:00,132.42,132.57,132.31,132.32,169638.0,124.1289,124.2695,124.0258,124.0352,169638.0
2022-11-17 15:55:00,132.33,132.73,132.31,132.65,542755.0,124.0446,124.4195,124.0258,124.3445,542755.0
2022-11-18 09:30:00,134.57,134.67,133.27,133.64,461601.0,126.1443,126.238,124.9257,125.2725,461601.0
2022-11-18 09:35:00,133.63,133.89,133.45,133.59,62375.0,125.2632,125.5069,125.0944,125.2257,62375.0
2022-11-18 09:40:00,133.6,133.78,133.23,133.29,64988.0,125.235,125.4038,124.8882,124.9444,64988.0
2022-11-18 09:45:00,133.28,133.48,132.95,133.06,83086.0,124.9351,125.1225,124.6257,124.7288,83086.0
2022-11-18 09:50:00,133.06,133.45,133.06,133.37,54151.0,124.7288,125.0944,124.7288,125.0194,54151.0
2022-11-18 09:55:00,133.37,133.4,133.21,133.33,44910.0,125.0194,125.0476,124.8695,124.9819,44910.0
2022-11-18 10:00:00,133.33,133.46,133.19,133.43,59219.0,124.9819,125.1038,124.8507,125.0757,59219.0
2022-11-18 10:05:00,133.43,133.43,133.0,133.25,94802.0,125.0757,125.0757,124.6726,124.9069,94802.0
2022-11-18 10:10:00,133.26,133.28,133.1,133.15,45809.0,124.9163,124.9351,124.7663,124.8132,45809.0
2022-11-18 10:15:00,133.14,133.29,132.82,132.98,121853.0,124.8038,124.9444,124.5039,124.6539,121853.0
2022-11-18 10:20:00,132.99,133.28,132.97,133.22,85889.0,124.6632,124.9351,124.6445,124.8788,85889.0
2022-11-18 10:25:00,133.2,133.5,133.07,133.49,69882.0,124.8601,125.1413,124.7382,125.1319,69882.0
2022-11-18 10:30:00,133.5,133.5,133.36,133.48,58217.0,125.1413,125.1413,125.0101,125.1225,58217.0
2022-11-18 10:35:00,133.45,133.7,133.43,133.58,57027.0,125.0944,125.3288,125.0757,125.2163,57027.0
2022-11-18 10:40:00,133.59,133.71,133.51,133.59,60023.0,125.2257,125.3381,125.1507,125.2257,60023.0
2022-11-18 10:45:00,133.6,133.64,133.42,133.55,39210.0,125.235,125.2725,125.0663,125.1882,39210.0
2022-11-18 10:50:00,133.54,133.54,133.26,133.32,35776.0,125.1788,125.1788,124.9163,124.9726,35776.0
2022-11-18 10:55:00,133.33,133.35,132.99,133.04,60986.0,124.9819,125.0007,124.6632,124.7101,60986.0
2022-11-18 11:00:00,133.02,133.15,132.97,132.99,33502.0,124.6913,124.8132,124.6445,124.6632,33502.0
2022-11-18 11:05:00,132.98,133.11,132.97,133.06,28098.0,124.6539,124.7757,124.6445,124.7288,28098.0
2022-11-18 11:10:00,133.06,133.17,133.01,133.12,33167.0,124.7288,124.832,124.682,124.7851,33167.0
2022-11-18 11:15:00,133.1,133.33,133.01,133.3,23830.0,124.7663,124.9819,124.682,124.9538,23830.0
2022-11-18 11:20:00,133.32,133.39,133.23,133.3,31625.0,124.9726,125.0382,124.8882,124.9538,31625.0
2022-11-18 11:25:00,133.3,133.34,133.16,133.19,52720.0,124.9538,124.9913,124.8226,124.8507,52720.0
2022-11-18 11:30:00,133.18,133.28,133.03,133.03,47429.0,124.8413,124.9351,124.7007,124.7007,47429.0
2022-11-18 11:35:00,133.03,133.14,132.97,133.0,45871.0,124.7007,124.8038,124.6445,124.6726,45871.0
2022-11-18 11:40:00,133.01,133.1,132.95,133.03,38629.0,124.682,124.7663,124.6257,124.7007,38629.0
2022-11-18 11:45:00,133.06,133.1,132.72,132.75,32149.0,124.7288,124.7663,124.4101,124.4383,32149.0
2022-11-18 11:50:00,132.73,132.82,132.67,132.75,33680.0,124.4195,124.5039,124.3633,124.4383,33680.0
2022-11-18 11:55:00,132.73,132.89,132.68,132.88,29311.0,124.4195,124.5695,124.3726,124.5601,29311.0
2022-11-18 12:00:00,132.88,132.93,132.76,132.82,32670.0,124.5601,124.607,124.4476,124.5039,32670.0
2022-11-18 12:05:00,132.84,132.87,132.59,132.63,40381.0,124.5226,124.5507,124.2883,124.3258,40381.0
2022-11-18 12:10:00,132.62,132.71,132.53,132.62,36905.0,124.3164,124.4008,124.232,124.3164,36905.0
2022-11-18 12:15:00,132.6,132.62,132.3,132.3,68394.0,124.2976,124.3164,124.0164,124.0164,68394.0
2022-11-18 12:20:00,132.28,132.42,132.28,132.38,39663.0,123.9977,124.1289,123.9977,124.0914,39663.0
2022-11-18 12:25:00,132.38,132.62,132.37,132.61,43011.0,124.0914,124.3164,124.082,124.307,43011.0
2022-11-18 12:30:00,132.61,132.69,132.56,132.67,40755.0,124.307,124.382,124.2602,124.3633,40755.0
2022-11-18 12:35:00,132.67,132.69,132.39,132.61,55917.0,124.3633,124.382,124.1008,124.307,55917.0
2022-11-18 12:40:00,132.57,132.65,132.48,132.48,16677.0,124.2695,124.3445,124.1852,124.1852,16677.0
2022-11-18 12:45:00,132.5,132.6,132.42,132.59,31905.0,124.2039,124.2976,124.1289,124.2883,31905.0
2022-11-18 12:50:00,132.58,132.63,132.32,132.43,68691.0,124.2789,124.3258,124.0352,124.1383,68691.0
2022-11-18 12:55:00,132.42,132.53,132.35,132.46,29990.0,124.1289,124.232,124.0633,124.1664,29990.0
2022-11-18 13:00:00,132.47,132.51,132.38,132.38,26290.0,124.1758,124.2133,124.0914,124.0914,26290.0
2022-11-18 13:05:00,132.37,132.61,132.34,132.59,24805.0,124.082,124.307,124.0539,124.2883,24805.0
2022-11-18 13:10:00,132.58,132.77,132.52,132.67,29225.0,124.2789,124.457,124.2227,124.3633,29225.0
2022-11-18 13:15:00,132.62,132.63,132.45,132.58,26139.0,124.3164,124.3258,124.157,124.2789,26139.0
2022-11-18 13:20:00,132.58,132.61,132.38,132.55,22505.0,124.2789,124.307,124.0914,124.2508,22505.0
2022-11-18 13:25:00,132.52,132.68,132.46,132.64,22598.0,124.2227,124.3726,124.1664,124.3351,22598.0
2022-11-18 13:30:00,132.65,132.84,132.63,132.84,35880.0,124.3445,124.5226,124.3258,124.5226,35880.0
2022-11-18 13:35:00,132.83,132.84,132.7,132.79,35120.0,124.5132,124.5226,124.3914,124.4758,35120.0
2022-11-18 13:40:00,132.79,132.8,132.64,132.65,56160.0,124.4758,124.4851,124.3351,124.3445,56160.0
2022-11-18 13:45:00,132.65,132.71,132.62,132.67,19892.0,124.3445,124.4008,124.3164,124.3633,19892.0
2022-11-18 13:50:00,132.66,132.71,132.53,132.55,77271.0,124.3539,124.4008,124.232,124.2508,77271.0
2022-11-18 13:55:00,132.54,132.76,132.53,132.74,24967.0,124.2414,124.4476,124.232,124.4289,24967.0
2022-11-18 14:00:00,132.74,132.95,132.72,132.87,43416.0,124.4289,124.6257,124.4101,124.5507,43416.0
2022-11-18 14:05:00,132.89,132.94,132.86,132.9,24510.0,124.5695,124.6164,124.5414,124.5789,24510.0
2022-11-18 14:10:00,132.9,132.99,132.83,132.96,45500.0,124.5789,124.6632,124.5132,124.6351,45500.0
2022-11-18 14:15:00,132.97,133.09,132.97,133.0,55315.0,124.6445,124.757,124.6445,124.6726,55315.0
2022-11-18 14:20:00,133.02,133.07,133.0,133.05,27065.0,124.6913,124.7382,124.6726,124.7195,27065.0
2022-11-18 14:25:00,133.04,133.24,133.0,133.21,56593.0,124.7101,124.8976,124.6726,124.8695,56593.0
2022-11-18 14:30:00,133.19,133.32,133.13,133.17,53340.0,124.8507,124.9726,124.7945,124.832,53340.0
2022-11-18 14:35:00,133.18,133.24,133.07,133.24,37676.0,124.8413,124.8976,124.7382,124.8976,37676.0
2022-11-18 14:40:00,133.23,133.28,133.15,133.17,60873.0,124.8882,124.9351,124.8132,124.832,60873.0
2022-11-18 14:45:00,133.17,133.21,133.11,133.19,32039.0,124.832,124.8695,124.7757,124.8507,32039.0
2022-11-18 14:50:00,133.2,133.2,133.06,133.07,39453.0,124.8601,124.8601,124.7288,124.7382,39453.0
2022-11-18 14:55:00,133.09,133.2,133.08,133.19,22667.0,124.757,124.8601,124.7476,124.8507,22667.0
2022-11-18 15:00:00,133.18,133.44,133.17,133.44,56533.0,124.8413,125.0851,124.832,125.0851,56533.0
2022-11-18 15:05:00,133.42,133.51,133.38,133.49,63105.0,125.0663,125.1507,125.0288,125.1319,63105.0
2022-11-18 15:10:00,133.5,133.54,133.35,133.39,85939.0,125.1413,125.1788,125.0007,125.0382,85939.0
2022-11-18 15:15:00,133.39,133.41,133.27,133.39,67038.0,125.0382,125.0569,124.9257,125.0382,67038.0
2022-11-18 15:20:00,133.39,133.41,133.26,133.38,58614.0,125.0382,125.0569,124.9163,125.0288,58614.0
2022-11-18 15:25:00,133.38,133.63,133.36,133.61,68388.0,125.0288,125.2632,125.0101,125.2444,68388.0
2022-11-18 15:30:00,133.61,133.66,133.5,133.55,79509.0,125.2444,125.2913,125.1413,125.1882,79509.0
2022-11-18 15:35:00,133.55,133.81,133.49,133.8,154211.0,125.1882,125.4319,125.1319,125.4225,154211.0
2022-11-18 15:40:00,133.81,133.96,133.76,133.92,121184.0,125.4319,125.5725,125.385,125.535,121184.0
2022-11-18 15:45:00,133.92,133.98,133.81,133.95,146568.0,125.535,125.5912,125.4319,125.5631,146568.0
2022-11-18 15:50:00,133.97,134.04,133.39,133.42,291579.0,125.5819,125.6475,125.0382,125.0663,291579.0
2022-11-18 15:55:00,133.43,134.0,133.35,133.93,647880.0,125.0757,125.61,125.0007,125.5444,647880.0
2022-11-21 09:30:00,133.74,134.56,133.71,134.37,214092.0,125.3663,126.1349,125.3381,125.9568,214092.0
2022-11-21 09:35:00,134.35,134.48,134.08,134.17,62617.0,125.9381,126.0599,125.685,125.7693,62617.0
2022-11-21 09:40:00,134.18,134.36,133.79,133.85,40482.0,125.7787,125.9474,125.4131,125.4694,40482.0
2022-11-21 09:45:00,133.86,134.01,133.82,133.95,61800.0,125.4788,125.6194,125.4413,125.5631,61800.0
2022-11-21 09:50:00,133.96,133.97,133.8,133.94,30923.0,125.5725,125.5819,125.4225,125.5537,30923.0
2022-11-21 09:55:00,133.95,134.01,133.83,133.98,84662.0,125.5631,125.6194,125.4506,125.5912,84662.0
2022-11-21 10:00:00,133.99,134.1,133.78,133.78,139952.0,125.6006,125.7037,125.4038,125.4038,139952.0
2022-11-21 10:05:00,133.79,133.88,133.63,133.64,44170.0,125.4131,125.4975,125.2632,125.2725,44170.0
2022-11-21 10:10:00,133.65,133.7,133.49,133.52,29811.0,125.2819,125.3288,125.1319,125.16,29811.0
2022-11-21 10:15:00,133.51,133.55,133.33,133.4,40451.0,125.1507,125.1882,124.9819,125.0476,40451.0
2022-11-21 10:20:00,133.42,133.44,133.2,133.4,37570.0,125.0663,125.0851,124.8601,125.0476,37570.0
2022-11-21 10:25:00,133.4,133.46,133.22,133.28,26868.0,125.0476,125.1038,124.8788,124.9351,26868.0
2022-11-21 10:30:00,133.27,133.38,133.18,133.24,59916.0,124.9257,125.0288,124.8413,124.8976,59916.0
2022-11-21 10:35:00,133.24,133.34,133.11,133.11,42071.0,124.8976,124.9913,124.7757,124.7757,42071.0
2022-11-21 10:40:00,133.1,133.14,132.94,133.03,69524.0,124.7663,124.8038,124.6164,124.7007,69524.0
2022-11-21 10:45:00,133.05,133.09,132.97,133.03,39503.0,124.7195,124.757,124.6445,124.7007,39503.0
2022-11-21 10:50:00,133.02,133.15,132.99,133.13,43712.0,124.6913,124.8132,124.6632,124.7945,43712.0
2022-11-21 10:55:00,133.13,133.29,133.05,133.28,41666.0,124.7945,124.9444,124.7195,124.9351,41666.0
2022-11-21 11:00:00,133.24,133.45,133.23,133.38,54183.0,124.8976,125.0944,124.8882,125.0288,54183.0
2022-11-21 11:05:00,133.37,133.5,133.27,133.29,34320.0,125.0194,125.1413,124.9257,124.9444,34320.0
2022-11-21 11:10:00,133.3,133.38,133.2,133.25,45794.0,124.9538,125.0288,124.8601,124.9069,45794.0
2022-11-21 11:15:00,133.26,133.43,133.25,133.34,43731.0,124.9163,125.0757,124.9069,124.9913,43731.0
2022-11-21 11:20:00,133.35,133.55,133.34,133.52,40566.0,125.0007,125.1882,124.9913,125.16,40566.0
2022-11-21 11:25:00,133.51,133.51,133.21,133.26,68229.0,125.1507,125.1507,124.8695,124.9163,68229.0
2022-11-21 11:30:00,133.27,133.32,133.07,133.13,25881.0,124.9257,124.9726,124.7382,124.7945,25881.0
2022-11-21 11:35:00,133.13,133.4,133.13,133.34,25676.0,124.7945,125.0476,124.7945,124.9913,25676.0
2022-11-21 11:40:00,133.33,133.41,133.24,133.32,29849.0,124.9819,125.0569,124.8976,124.9726,29849.0
2022-11-21 11:45:00,133.3,133.39,133.29,133.32,35886.0,124.9538,125.0382,124.9444,124.9726,35886.0
2022-11-21 11:50:00,133.31,133.43,133.3,133.39,40238.0,124.9632,125.0757,124.9538,125.0382,40238.0
2022-11-21 11:55:00,133.39,133.52,133.23,133.29,93953.0,125.0382,125.16,124.8882,124.9444,93953.0
2022-11-21 12:00:00,133.29,133.48,133.24,133.39,59860.0,124.9444,125.1225,124.8976,125.0382,59860.0
2022-11-21 12:05:00,133.4,133.62,133.39,133.62,31572.0,125.0476,125.2538,125.0382,125.2538,31572.0
2022-11-21 12:10:00,133.59,133.63,133.49,133.55,67605.0,125.2257,125.2632,125.1319,125.1882,67605.0
2022-11-21 12:15:00,133.53,133.6,133.42,133.48,29027.0,125.1694,125.235,125.0663,125.1225,29027.0
2022-11-21 12:20:00,133.46,133.48,133.35,133.36,16518.0,125.1038,125.1225,125.0007,125.0101,16518.0
2022-11-21 12:25:00,133.34,133.44,133.32,133.44,31239.0,124.9913,125.0851,124.9726,125.0851,31239.0
2022-11-21 12:30:00,133.43,133.69,133.41,133.68,46893.0,125.0757,125.3194,125.0569,125.31,46893.0
2022-11-21 12:35:00,133.67,133.87,133.63,133.82,38264.0,125.3007,125.4881,125.2632,125.4413,38264.0
2022-11-21 12:40:00,133.82,133.95,133.79,133.8,42870.0,125.4413,125.5631,125.4131,125.4225,42870.0
2022-11-21 12:45:00,133.8,133.84,133.67,133.69,28929.0,125.4225,125.46,125.3007,125.3194,28929.0
2022-11-21 12:50:00,133.69,133.69,133.57,133.63,20673.0,125.3194,125.3194,125.2069,125.2632,20673.0
2022-11-21 12:55:00,133.63,133.66,133.49,133.55,25046.0,125.2632,125.2913,125.1319,125.1882,25046.0
2022-11-21 13:00:00,133.56,133.68,133.53,133.56,33110.0,125.1975,125.31,125.1694,125.1975,33110.0
2022-11-21 13:05:00,133.56,133.68,133.51,133.65,54810.0,125.1975,125.31,125.1507,125.2819,54810.0
2022-11-21 13:10:00,133.66,133.75,133.62,133.68,55130.0,125.2913,125.3756,125.2538,125.31,55130.0
2022-11-21 13:15:00,133.66,133.74,133.61,133.72,24446.0,125.2913,125.3663,125.2444,125.3475,24446.0
2022-11-21 13:20:00,133.72,133.77,133.61,133.62,23823.0,125.3475,125.3944,125.2444,125.2538,23823.0
2022-11-21 13:25:00,133.63,133.64,133.51,133.59,29627.0,125.2632,125.2725,125.1507,125.2257,29627.0
2022-11-21 13:30:00,133.59,133.6,133.45,133.49,32994.0,125.2257,125.235,125.0944,125.1319,32994.0
2022-11-21 13:35:00,133.49,133.54,133.41,133.52,25863.0,125.1319,125.1788,125.0569,125.16,25863.0
2022-11-21 13:40:00,133.53,133.53,133.33,133.36,29405.0,125.1694,125.1694,124.9819,125.0101,29405.0
2022-11-21 13:45:00,133.34,133.38,133.25,133.25,36888.0,124.9913,125.0288,124.9069,124.9069,36888.0
2022-11-21 13:50:00,133.24,133.31,133.13,133.15,28416.0,124.8976,124.9632,124.7945,124.8132,28416.0
2022-11-21 13:55:00,133.13,133.17,132.97,133.0,27007.0,124.7945,124.832,124.6445,124.6726,27007.0
2022-11-21 14:00:00,132.99,133.23,132.99,133.22,20783.0,124.6632,124.8882,124.6632,124.8788,20783.0
2022-11-21 14:05:00,133.22,133.25,133.19,133.19,20398.0,124.8788,124.9069,124.8507,124.8507,20398.0
2022-11-21 14:10:00,133.19,133.22,133.07,133.17,33708.0,124.8507,124.8788,124.7382,124.832,33708.0
2022-11-21 14:15:00,133.15,133.23,133.13,133.22,34252.0,124.8132,124.8882,124.7945,124.8788,34252.0
2022-11-21 14:20:00,133.22,133.23,133.08,133.13,69493.0,124.8788,124.8882,124.7476,124.7945,69493.0
2022-11-21 14:25:00,133.13,133.24,133.12,133.17,27671.0,124.7945,124.8976,124.7851,124.832,27671.0
2022-11-21 14:30:00,133.14,133.22,133.12,133.12,32738.0,124.8038,124.8788,124.7851,124.7851,32738.0
2022-11-21 14:35:00,133.13,133.16,133.03,133.16,26853.0,124.7945,124.8226,124.7007,124.8226,26853.0
2022-11-21 14:40:00,133.14,133.17,133.0,133.03,26244.0,124.8038,124.832,124.6726,124.7007,26244.0
2022-11-21 14:45:00,133.01,133.07,132.98,133.02,21412.0,124.682,124.7382,124.6539,124.6913,21412.0
2022-11-21 14:50:00,133.02,133.07,132.95,133.03,33910.0,124.6913,124.7382,124.6257,124.7007,33910.0
2022-11-21 14:55:00,133.02,133.05,132.88,132.91,40850.0,124.6913,124.7195,124.5601,124.5882,40850.0
2022-11-21 15:00:00,132.9,132.99,132.88,132.98,33642.0,124.5789,124.6632,124.5601,124.6539,33642.0
2022-11-21 15:05:00,132.98,132.99,132.87,132.96,36652.0,124.6539,124.6632,124.5507,124.6351,36652.0
2022-11-21 15:10:00,132.96,133.01,132.9,133.0,32654.0,124.6351,124.682,124.5789,124.6726,32654.0
2022-11-21 15:15:00,132.99,133.09,132.98,133.04,34514.0,124.6632,124.757,124.6539,124.7101,34514.0
2022-11-21 15:20:00,133.05,133.07,132.86,132.87,34106.0,124.7195,124.7382,124.5414,124.5507,34106.0
2022-11-21 15:25:00,132.87,132.87,132.75,132.86,39527.0,124.5507,124.5507,124.4383,124.5414,39527.0
2022-11-21 15:30:00,132.87,132.94,132.8,132.81,48627.0,124.5507,124.6164,124.4851,124.4945,48627.0
2022-11-21 15:35:00,132.82,132.99,132.8,132.98,49180.0,124.5039,124.6632,124.4851,124.6539,49180.0
2022-11-21 15:40:00,132.99,133.01,132.94,133.01,39974.0,124.6632,124.682,124.6164,124.682,39974.0
2022-11-21 15:45:00,133.01,133.18,133.0,133.16,82807.0,124.682,124.8413,124.6726,124.8226,82807.0
2022-11-21 15:50:00,133.18,133.37,133.12,133.25,227434.0,124.8413,125.0194,124.7851,124.9069,227434.0
2022-11-21 15:55:00,133.25,133.42,133.08,133.09,444242.0,124.9069,125.0663,124.7476,124.757,444242.0
2022-11-22 09:30:00,134.0,134.15,133.85,133.93,136579.0,125.61,125.7506,125.4694,125.5444,136579.0
2022-11-22 09:35:00,133.95,134.29,133.95,134.27,80778.0,125.5631,125.8818,125.5631,125.8631,80778.0
2022-11-22 09:40:00,134.26,134.35,133.94,134.13,74500.0,125.8537,125.9381,125.5537,125.7319,74500.0
2022-11-22 09:45:00,134.13,134.34,133.79,133.83,65934.0,125.7319,125.9287,125.4131,125.4506,65934.0
2022-11-22 09:50:00,133.84,134.06,133.75,133.85,66533.0,125.46,125.6662,125.3756,125.4694,66533.0
2022-11-22 09:55:00,133.86,133.91,133.73,133.9,62543.0,125.4788,125.5256,125.3569,125.5163,62543.0
2022-11-22 10:00:00,133.91,134.06,133.79,133.94,58080.0,125.5256,125.6662,125.4131,125.5537,58080.0
2022-11-22 10:05:00,133.95,134.01,133.69,133.75,42396.0,125.5631,125.6194,125.3194,125.3756,42396.0
2022-11-22 10:10:00,133.76,134.02,133.75,133.96,55285.0,125.385,125.6287,125.3756,125.5725,55285.0
2022-11-22 10:15:00,133.97,134.18,133.94,134.16,58117.0,125.5819,125.7787,125.5537,125.76,58117.0
2022-11-22 10:20:00,134.16,134.22,134.03,134.03,47801.0,125.76,125.8162,125.6381,125.6381,47801.0
2022-11-22 10:25:00,134.04,134.25,134.03,134.18,42305.0,125.6475,125.8443,125.6381,125.7787,42305.0
2022-11-22 10:30:00,134.2,134.33,134.14,134.29,41580.0,125.7975,125.9193,125.7412,125.8818,41580.0
2022-11-22 10:35:00,134.28,134.37,134.25,134.28,52479.0,125.8725,125.9568,125.8443,125.8725,52479.0
2022-11-22 10:40:00,134.3,134.36,134.27,134.31,89265.0,125.8912,125.9474,125.8631,125.9006,89265.0
2022-11-22 10:45:00,134.31,134.44,134.26,134.41,66610.0,125.9006,126.0224,125.8537,125.9943,66610.0
2022-11-22 10:50:00,134.42,134.49,134.23,134.26,52849.0,126.0037,126.0693,125.8256,125.8537,52849.0
2022-11-22 10:55:00,134.25,134.28,134.07,134.23,70603.0,125.8443,125.8725,125.6756,125.8256,70603.0
2022-11-22 11:00:00,134.25,134.25,134.05,134.14,42271.0,125.8443,125.8443,125.6569,125.7412,42271.0
2022-11-22 11:05:00,134.13,134.17,134.07,134.12,86142.0,125.7319,125.7693,125.6756,125.7225,86142.0
2022-11-22 11:10:00,134.13,134.23,134.12,134.19,46773.0,125.7319,125.8256,125.7225,125.7881,46773.0
2022-11-22 11:15:00,134.17,134.18,133.93,134.13,67576.0,125.7693,125.7787,125.5444,125.7319,67576.0
2022-11-22 11:20:00,134.13,134.17,133.98,134.0,62641.0,125.7319,125.7693,125.5912,125.61,62641.0
2022-11-22 11:25:00,134.0,134.06,133.93,133.93,36101.0,125.61,125.6662,125.5444,125.5444,36101.0
2022-11-22 11:30:00,133.93,134.05,133.9,134.04,50741.0,125.5444,125.6569,125.5163,125.6475,50741.0
2022-11-22 11:35:00,134.04,134.14,133.98,134.13,29653.0,125.6475,125.7412,125.5912,125.7319,29653.0
2022-11-22 11:40:00,134.14,134.21,134.02,134.1,44419.0,125.7412,125.8068,125.6287,125.7037,44419.0
2022-11-22 11:45:00,134.08,134.14,134.06,134.14,18252.0,125.685,125.7412,125.6662,125.7412,18252.0
2022-11-22 11:50:00,134.11,134.17,134.06,134.17,20442.0,125.7131,125.7693,125.6662,125.7693,20442.0
2022-11-22 11:55:00,134.16,134.19,134.11,134.14,31461.0,125.76,125.7881,125.7131,125.7412,31461.0
2022-11-22 12:00:00,134.14,134.2,134.1,134.13,55870.0,125.7412,125.7975,125.7037,125.7319,55870.0
2022-11-22 12:05:00,134.13,134.23,134.02,134.11,83697.0,125.7319,125.8256,125.6287,125.7131,83697.0
2022-11-22 12:10:00,134.11,134.26,134.11,134.21,49704.0,125.7131,125.8537,125.7131,125.8068,49704.0
2022-11-22 12:15:00,134.21,134.38,134.2,134.36,36875.0,125.8068,125.9662,125.7975,125.9474,36875.0
2022-11-22 12:20:00,134.37,134.43,134.33,134.4,40000.0,125.9568,126.0131,125.9193,125.9849,40000.0
2022-11-22 12:25:00,134.41,134.43,134.31,134.38,74499.0,125.9943,126.0131,125.9006,125.9662,74499.0
2022-11-22 12:30:00,134.37,134.51,134.35,134.49,32563.0,125.9568,126.0881,125.9381,126.0693,32563.0
2022-11-22 12:35:00,134.48,134.54,134.42,134.45,56469.0,126.0599,126.1162,126.0037,126.0318,56469.0
2022-11-22 12:40:00,134.46,134.56,134.42,134.56,69125.0,126.0412,126.1349,126.0037,126.1349,69125.0
2022-11-22 12:45:00,134.56,134.57,134.49,134.55,31750.0,126.1349,126.1443,126.0693,126.1256,31750.0
2022-11-22 12:50:00,134.55,134.6,134.46,134.46,50578.0,126.1256,126.1724,126.0412,126.0412,50578.0
2022-11-22 12:55:00,134.44,134.44,134.3,134.31,40671.0,126.0224,126.0224,125.8912,125.9006,40671.0
2022-11-22 13:00:00,134.32,134.43,134.32,134.4,43210.0,125.91,126.0131,125.91,125.9849,43210.0
2022-11-22 13:05:00,134.4,134.54,134.35,134.53,51646.0,125.9849,126.1162,125.9381,126.1068,51646.0
2022-11-22 13:10:00,134.53,134.6,134.52,134.57,26354.0,126.1068,126.1724,126.0974,126.1443,26354.0
2022-11-22 13:15:00,134.57,134.61,134.55,134.59,75935.0,126.1443,126.1818,126.1256,126.163,75935.0
2022-11-22 13:20:00,134.59,134.62,134.51,134.59,38988.0,126.163,126.1912,126.0881,126.163,38988.0
2022-11-22 13:25:00,134.6,134.69,134.55,134.65,45416.0,126.1724,126.2568,126.1256,126.2193,45416.0
2022-11-22 13:30:00,134.65,134.66,134.57,134.57,52754.0,126.2193,126.2287,126.1443,126.1443,52754.0
2022-11-22 13:35:00,134.57,134.57,134.44,134.47,46981.0,126.1443,126.1443,126.0224,126.0506,46981.0
2022-11-22 13:40:00,134.47,134.52,134.47,134.5,29674.0,126.0506,126.0974,126.0506,126.0787,29674.0
2022-11-22 13:45:00,134.5,134.53,134.47,134.51,36202.0,126.0787,126.1068,126.0506,126.0881,36202.0
2022-11-22 13:50:00,134.52,134.56,134.51,134.54,53183.0,126.0974,126.1349,126.0881,126.1162,53183.0
2022-11-22 13:55:00,134.55,134.59,134.48,134.55,40514.0,126.1256,126.163,126.0599,126.1256,40514.0
2022-11-22 14:00:00,134.55,134.66,134.54,134.66,40237.0,126.1256,126.2287,126.1162,126.2287,40237.0
2022-11-22 14:05:00,134.66,134.68,134.54,134.58,48941.0,126.2287,126.2474,126.1162,126.1537,48941.0
2022-11-22 14:10:00,134.58,134.63,134.57,134.61,24045.0,126.1537,126.2005,126.1443,126.1818,24045.0
2022-11-22 14:15:00,134.62,134.82,134.59,134.81,69905.0,126.1912,126.3786,126.163,126.3693,69905.0
2022-11-22 14:20:00,134.82,134.93,134.81,134.91,44435.0,126.3786,126.4818,126.3693,126.463,44435.0
2022-11-22 14:25:00,134.91,134.95,134.86,134.87,63656.0,126.463,126.5005,126.4161,126.4255,63656.0
2022-11-22 14:30:00,134.88,134.89,134.77,134.77,40414.0,126.4349,126.4443,126.3318,126.3318,40414.0
2022-11-22 14:35:00,134.78,134.84,134.72,134.72,54338.0,126.3412,126.3974,126.2849,126.2849,54338.0
2022-11-22 14:40:00,134.73,134.73,134.61,134.62,39935.0,126.2943,126.2943,126.1818,126.1912,39935.0
2022-11-22 14:45:00,134.62,134.76,134.62,134.75,36082.0,126.1912,126.3224,126.1912,126.313,36082.0
2022-11-22 14:50:00,134.75,134.88,134.74,134.84,43417.0,126.313,126.4349,126.3037,126.3974,43417.0
2022-11-22 14:55:00,134.84,134.86,134.79,134.81,49195.0,126.3974,126.4161,126.3505,126.3693,49195.0
2022-11-22 15:00:00,134.8,134.99,134.77,134.99,76651.0,126.3599,126.538,126.3318,126.538,76651.0
2022-11-22 15:05:00,134.99,135.14,134.96,135.13,111931.0,126.538,126.6786,126.5099,126.6692,111931.0
2022-11-22 15:10:00,135.13,135.16,135.05,135.12,56678.0,126.6692,126.6974,126.5942,126.6599,56678.0
2022-11-22 15:15:00,135.11,135.16,135.04,135.09,51092.0,126.6505,126.6974,126.5849,126.6317,51092.0
2022-11-22 15:20:00,135.09,135.22,135.07,135.2,81867.0,126.6317,126.7536,126.613,126.7349,81867.0
2022-11-22 15:25:00,135.21,135.27,135.14,135.19,87598.0,126.7442,126.8005,126.6786,126.7255,87598.0
2022-11-22 15:30:00,135.19,135.22,135.11,135.17,86509.0,126.7255,126.7536,126.6505,126.7067,86509.0
2022-11-22 15:35:00,135.17,135.18,134.95,134.99,117631.0,126.7067,126.7161,126.5005,126.538,117631.0
2022-11-22 15:40:00,134.99,135.09,134.98,135.08,77684.0,126.538,126.6317,126.5286,126.6224,77684.0
2022-11-22 15:45:00,135.08,135.14,135.03,135.08,126106.0,126.6224,126.6786,126.5755,126.6224,126106.0
2022-11-22 15:50:00,135.08,135.2,135.03,135.15,235238.0,126.6224,126.7349,126.5755,126.688,235238.0
2022-11-22 15:55:00,135.14,135.18,135.01,135.08,499057.0,126.6786,126.7161,126.5568,126.6224,499057.0
2022-11-23 09:30:00,134.94,135.5,134.86,135.48,137508.0,126.4911,127.0161,126.4161,126.9973,137508.0
2022-11-23 09:35:00,135.46,135.55,135.38,135.39,60362.0,126.9786,127.0629,126.9036,126.913,60362.0
2022-11-23 09:40:00,135.39,135.52,135.33,135.52,50676.0,126.913,127.0348,126.8567,127.0348,50676.0
2022-11-23 09:45:00,135.54,135.81,135.46,135.52,90038.0,127.0536,127.3067,126.9786,127.0348,90038.0
2022-11-23 09:50:00,135.55,135.75,135.54,135.6,54847.0,127.0629,127.2504,127.0536,127.1098,54847.0
2022-11-23 09:55:00,135.58,135.78,135.55,135.76,36150.0,127.0911,127.2785,127.0629,127.2598,36150.0
2022-11-23 10:00:00,135.77,135.8,135.58,135.71,62046.0,127.2692,127.2973,127.0911,127.2129,62046.0
2022-11-23 10:05:00,135.71,135.89,135.66,135.74,61130.0,127.2129,127.3817,127.1661,127.241,61130.0
2022-11-23 10:10:00,135.74,135.75,135.63,135.64,47169.0,127.241,127.2504,127.1379,127.1473,47169.0
2022-11-23 10:15:00,135.66,135.73,135.59,135.64,43184.0,127.1661,127.2317,127.1004,127.1473,43184.0
2022-11-23 10:20:00,135.62,135.63,135.52,135.6,49520.0,127.1286,127.1379,127.0348,127.1098,49520.0
2022-11-23 10:25:00,135.63,135.66,135.38,135.5,59533.0,127.1379,127.1661,126.9036,127.0161,59533.0
2022-11-23 10:30:00,135.5,135.67,135.46,135.65,34373.0,127.0161,127.1754,126.9786,127.1567,34373.0
2022-11-23 10:35:00,135.64,135.72,135.6,135.71,27670.0,127.1473,127.2223,127.1098,127.2129,27670.0
2022-11-23 10:40:00,135.71,135.84,135.66,135.7,48617.0,127.2129,127.3348,127.1661,127.2035,48617.0
2022-11-23 10:45:00,135.7,135.71,135.57,135.6,45317.0,127.2035,127.2129,127.0817,127.1098,45317.0
2022-11-23 10:50:00,135.61,135.68,135.55,135.6,35703.0,127.1192,127.1848,127.0629,127.1098,35703.0
2022-11-23 10:55:00,135.6,135.7,135.57,135.67,97145.0,127.1098,127.2035,127.0817,127.1754,97145.0
2022-11-23 11:00:00,135.67,135.68,135.49,135.55,95744.0,127.1754,127.1848,127.0067,127.0629,95744.0
2022-11-23 11:05:00,135.54,135.59,135.42,135.54,64415.0,127.0536,127.1004,126.9411,127.0536,64415.0
2022-11-23 11:10:00,135.54,135.77,135.51,135.77,76312.0,127.0536,127.2692,127.0254,127.2692,76312.0
2022-11-23 11:15:00,135.77,135.87,135.68,135.85,80029.0,127.2692,127.3629,127.1848,127.3442,80029.0
2022-11-23 11:20:00,135.85,135.98,135.8,135.86,53903.0,127.3442,127.466,127.2973,127.3535,53903.0
2022-11-23 11:25:00,135.87,135.89,135.78,135.83,42764.0,127.3629,127.3817,127.2785,127.3254,42764.0
2022-11-23 11:30:00,135.82,136.03,135.81,136.03,49453.0,127.316,127.5129,127.3067,127.5129,49453.0
2022-11-23 11:35:00,136.02,136.03,135.88,135.89,40457.0,127.5035,127.5129,127.3723,127.3817,40457.0
2022-11-23 11:40:00,135.89,135.96,135.83,135.94,30764.0,127.3817,127.4473,127.3254,127.4285,30764.0
2022-11-23 11:45:00,135.94,135.94,135.83,135.83,31664.0,127.4285,127.4285,127.3254,127.3254,31664.0
2022-11-23 11:50:00,135.82,135.96,135.81,135.87,35452.0,127.316,127.4473,127.3067,127.3629,35452.0
2022-11-23 11:55:00,135.87,135.87,135.72,135.83,49382.0,127.3629,127.3629,127.2223,127.3254,49382.0
2022-11-23 12:00:00,135.82,135.83,135.73,135.77,30523.0,127.316,127.3254,127.2317,127.2692,30523.0
2022-11-23 12:05:00,135.76,135.88,135.75,135.85,25909.0,127.2598,127.3723,127.2504,127.3442,25909.0
2022-11-23 12:10:00,135.86,135.87,135.77,135.81,35594.0,127.3535,127.3629,127.2692,127.3067,35594.0
2022-11-23 12:15:00,135.81,135.93,135.81,135.89,28029.0,127.3067,127.4191,127.3067,127.3817,28029.0
2022-11-23 12:20:00,135.89,135.96,135.87,135.93,19100.0,127.3817,127.4473,127.3629,127.4191,19100.0
2022-11-23 12:25:00,135.94,136.0,135.92,135.94,24313.0,127.4285,127.4848,127.4098,127.4285,24313.0
2022-11-23 12:30:00,135.95,135.97,135.86,135.9,24595.0,127.4379,127.4566,127.3535,127.391,24595.0
2022-11-23 12:35:00,135.9,135.99,135.88,135.96,21465.0,127.391,127.4754,127.3723,127.4473,21465.0
2022-11-23 12:40:00,135.95,135.95,135.85,135.9,59209.0,127.4379,127.4379,127.3442,127.391,59209.0
2022-11-23 12:45:00,135.9,136.07,135.89,136.0,28839.0,127.391,127.5504,127.3817,127.4848,28839.0
2022-11-23 12:50:00,136.0,136.01,135.82,135.87,38625.0,127.4848,127.4941,127.316,127.3629,38625.0
2022-11-23 12:55:00,135.85,135.87,135.57,135.61,49662.0,127.3442,127.3629,127.0817,127.1192,49662.0
2022-11-23 13:00:00,135.63,135.75,135.56,135.71,27021.0,127.1379,127.2504,127.0723,127.2129,27021.0
2022-11-23 13:05:00,135.7,135.73,135.67,135.69,31313.0,127.2035,127.2317,127.1754,127.1942,31313.0
2022-11-23 13:10:00,135.69,135.7,135.61,135.63,25432.0,127.1942,127.2035,127.1192,127.1379,25432.0
2022-11-23 13:15:00,135.63,135.69,135.62,135.67,20818.0,127.1379,127.1942,127.1286,127.1754,20818.0
2022-11-23 13:20:00,135.67,135.74,135.64,135.7,24339.0,127.1754,127.241,127.1473,127.2035,24339.0
2022-11-23 13:25:00,135.69,135.77,135.59,135.72,41164.0,127.1942,127.2692,127.1004,127.2223,41164.0
2022-11-23 13:30:00,135.72,135.81,135.72,135.8,18902.0,127.2223,127.3067,127.2223,127.2973,18902.0
2022-11-23 13:35:00,135.8,135.87,135.76,135.85,24815.0,127.2973,127.3629,127.2598,127.3442,24815.0
2022-11-23 13:40:00,135.86,135.91,135.79,135.8,42164.0,127.3535,127.4004,127.2879,127.2973,42164.0
2022-11-23 13:45:00,135.8,135.8,135.73,135.74,37551.0,127.2973,127.2973,127.2317,127.241,37551.0
2022-11-23 13:50:00,135.73,135.74,135.65,135.69,23972.0,127.2317,127.241,127.1567,127.1942,23972.0
2022-11-23 13:55:00,135.69,135.76,135.69,135.76,36464.0,127.1942,127.2598,127.1942,127.2598,36464.0
2022-11-23 14:00:00,135.78,136.24,135.57,136.22,110948.0,127.2785,127.7097,127.0817,127.691,110948.0
2022-11-23 14:05:00,136.22,136.23,136.0,136.09,49941.0,127.691,127.7004,127.4848,127.5691,49941.0
2022-11-23 14:10:00,136.1,136.14,135.92,136.07,56147.0,127.5785,127.616,127.4098,127.5504,56147.0
2022-11-23 14:15:00,136.05,136.13,136.05,136.08,24941.0,127.5316,127.6066,127.5316,127.5598,24941.0
2022-11-23 14:20:00,136.09,136.23,136.04,136.23,45296.0,127.5691,127.7004,127.5223,127.7004,45296.0
2022-11-23 14:25:00,136.23,136.33,136.17,136.18,35947.0,127.7004,127.7941,127.6441,127.6535,35947.0
2022-11-23 14:30:00,136.14,136.15,136.0,136.08,35837.0,127.616,127.6254,127.4848,127.5598,35837.0
2022-11-23 14:35:00,136.07,136.07,135.87,135.91,53903.0,127.5504,127.5504,127.3629,127.4004,53903.0
2022-11-23 14:40:00,135.9,136.07,135.9,136.07,25628.0,127.391,127.5504,127.391,127.5504,25628.0
2022-11-23 14:45:00,136.04,136.21,136.04,136.19,35867.0,127.5223,127.6816,127.5223,127.6629,35867.0
2022-11-23 14:50:00,136.19,136.27,136.11,136.12,67117.0,127.6629,127.7379,127.5879,127.5973,67117.0
2022-11-23 14:55:00,136.13,136.17,136.09,136.13,58293.0,127.6066,127.6441,127.5691,127.6066,58293.0
2022-11-23 15:00:00,136.13,136.22,136.05,136.19,39985.0,127.6066,127.691,127.5316,127.6629,39985.0
2022-11-23 15:05:00,136.19,136.23,136.15,136.16,48097.0,127.6629,127.7004,127.6254,127.6347,48097.0
2022-11-23 15:10:00,136.18,136.2,136.14,136.19,28286.0,127.6535,127.6722,127.616,127.6629,28286.0
2022-11-23 15:15:00,136.18,136.26,136.16,136.24,38386.0,127.6535,127.7285,127.6347,127.7097,38386.0
2022-11-23 15:20:00,136.25,136.26,136.12,136.2,38423.0,127.7191,127.7285,127.5973,127.6722,38423.0
2022-11-23 15:25:00,136.2,136.22,136.14,136.16,28400.0,127.6722,127.691,127.616,127.6347,28400.0
2022-11-23 15:30:00,136.16,136.17,136.1,136.13,40479.0,127.6347,127.6441,127.5785,127.6066,40479.0
2022-11-23 15:35:00,136.12,136.19,136.1,136.18,52362.0,127.5973,127.6629,127.5785,127.6535,52362.0
2022-11-23 15:40:00,136.19,136.25,136.16,136.25,53086.0,127.6629,127.7191,127.6347,127.7191,53086.0
2022-11-23 15:45:00,136.25,136.26,136.14,136.14,79928.0,127.7191,127.7285,127.616,127.616,79928.0
2022-11-23 15:50:00,136.15,136.44,136.14,136.39,140550.0,127.6254,127.8972,127.616,127.8503,140550.0
2022-11-23 15:55:00,136.4,136.5,136.27,136.48,287188.0,127.8597,127.9535,127.7379,127.9347,287188.0
2022-11-25 09:30:00,136.48,136.68,136.05,136.44,223976.0,127.9347,128.1222,127.5316,127.8972,223976.0
2022-11-25 09:35:00,136.46,136.51,136.26,136.35,72017.0,127.916,127.9628,127.7285,127.8129,72017.0
2022-11-25 09:40:00,136.37,136.5,136.05,136.14,73409.0,127.8316,127.9535,127.5316,127.616,73409.0
2022-11-25 09:45:00,136.13,136.45,136.12,136.43,43716.0,127.6066,127.9066,127.5973,127.8878,43716.0
2022-11-25 09:50:00,136.45,136.56,136.45,136.49,36791.0,127.9066,128.0097,127.9066,127.9441,36791.0
2022-11-25 09:55:00,136.5,136.59,136.4,136.41,37902.0,127.9535,128.0378,127.8597,127.8691,37902.0
2022-11-25 10:00:00,136.42,136.58,136.35,136.53,66939.0,127.8785,128.0285,127.8129,127.9816,66939.0
2022-11-25 10:05:00,136.55,136.64,136.48,136.57,21275.0,128.0003,128.0847,127.9347,128.0191,21275.0
2022-11-25 10:10:00,136.58,136.58,136.42,136.5,19921.0,128.0285,128.0285,127.8785,127.9535,19921.0
2022-11-25 10:15:00,136.5,136.64,136.48,136.59,57044.0,127.9535,128.0847,127.9347,128.0378,57044.0
2022-11-25 10:20:00,136.59,136.67,136.52,136.53,32272.0,128.0378,128.1128,127.9722,127.9816,32272.0
2022-11-25 10:25:00,136.54,136.57,136.38,136.46,23474.0,127.991,128.0191,127.841,127.916,23474.0
2022-11-25 10:30:00,136.46,136.62,136.45,136.56,41608.0,127.916,128.0659,127.9066,128.0097,41608.0
2022-11-25 10:35:00,136.57,136.63,136.5,136.61,44579.0,128.0191,128.0753,127.9535,128.0566,44579.0
2022-11-25 10:40:00,136.61,136.8,136.58,136.78,54872.0,128.0566,128.2347,128.0285,128.2159,54872.0
2022-11-25 10:45:00,136.79,136.86,136.7,136.84,41397.0,128.2253,128.2909,128.1409,128.2722,41397.0
2022-11-25 10:50:00,136.84,136.87,136.8,136.84,25664.0,128.2722,128.3003,128.2347,128.2722,25664.0
2022-11-25 10:55:00,136.84,136.86,136.77,136.8,23907.0,128.2722,128.2909,128.2066,128.2347,23907.0
2022-11-25 11:00:00,136.79,136.8,136.7,136.74,30430.0,128.2253,128.2347,128.1409,128.1784,30430.0
2022-11-25 11:05:00,136.74,136.85,136.73,136.83,28734.0,128.1784,128.2815,128.1691,128.2628,28734.0
2022-11-25 11:10:00,136.83,136.85,136.74,136.83,25901.0,128.2628,128.2815,128.1784,128.2628,25901.0
2022-11-25 11:15:00,136.84,136.91,136.81,136.86,33494.0,128.2722,128.3378,128.2441,128.2909,33494.0
2022-11-25 11:20:00,136.86,136.88,136.83,136.85,36442.0,128.2909,128.3097,128.2628,128.2815,36442.0
2022-11-25 11:25:00,136.86,136.96,136.85,136.87,26946.0,128.2909,128.3847,128.2815,128.3003,26946.0
2022-11-25 11:30:00,136.88,136.97,136.85,136.96,31352.0,128.3097,128.394,128.2815,128.3847,31352.0
2022-11-25 11:35:00,136.96,136.99,136.94,136.95,75372.0,128.3847,128.4128,128.3659,128.3753,75372.0
2022-11-25 11:40:00,136.94,137.1,136.94,137.1,81114.0,128.3659,128.5159,128.3659,128.5159,81114.0
2022-11-25 11:45:00,137.1,137.14,137.01,137.06,23938.0,128.5159,128.5534,128.4315,128.4784,23938.0
2022-11-25 11:50:00,137.09,137.09,136.95,136.97,24232.0,128.5065,128.5065,128.3753,128.394,24232.0
2022-11-25 11:55:00,136.97,136.98,136.81,136.82,37868.0,128.394,128.4034,128.2441,128.2534,37868.0
2022-11-25 12:00:00,136.83,136.86,136.77,136.81,30272.0,128.2628,128.2909,128.2066,128.2441,30272.0
2022-11-25 12:05:00,136.81,136.92,136.79,136.84,42222.0,128.2441,128.3472,128.2253,128.2722,42222.0
2022-11-25 12:10:00,136.83,136.84,136.71,136.71,23855.0,128.2628,128.2722,128.1503,128.1503,23855.0
2022-11-25 12:15:00,136.73,136.84,136.73,136.82,32785.0,128.1691,128.2722,128.1691,128.2534,32785.0
2022-11-25 12:20:00,136.83,136.84,136.74,136.76,21200.0,128.2628,128.2722,128.1784,128.1972,21200.0
2022-11-25 12:25:00,136.77,136.81,136.69,136.72,29021.0,128.2066,128.2441,128.1316,128.1597,29021.0
2022-11-25 12:30:00,136.72,136.72,136.57,136.61,27678.0,128.1597,128.1597,128.0191,128.0566,27678.0
2022-11-25 12:35:00,136.59,136.71,136.57,136.7,26829.0,128.0378,128.1503,128.0191,128.1409,26829.0
2022-11-25 12:40:00,136.72,136.73,136.58,136.58,24973.0,128.1597,128.1691,128.0285,128.0285,24973.0
2022-11-25 12:45:00,136.59,136.61,136.51,136.52,40857.0,128.0378,128.0566,127.9628,127.9722,40857.0
2022-11-25 12:50:00,136.52,136.61,136.48,136.5,52817.0,127.9722,128.0566,127.9347,127.9535,52817.0
2022-11-25 12:55:00,136.5,136.78,136.49,136.77,110582.0,127.9535,128.2159,127.9441,128.2066,110582.0
2022-11-28 09:30:00,136.07,136.71,135.96,136.41,189175.0,127.5504,128.1503,127.4473,127.8691,189175.0
2022-11-28 09:35:00,136.45,136.49,135.89,136.0,102163.0,127.9066,127.9441,127.3817,127.4848,102163.0
2022-11-28 09:40:00,136.0,136.09,135.64,135.9,94446.0,127.4848,127.5691,127.1473,127.391,94446.0
2022-11-28 09:45:00,135.89,136.06,135.82,135.86,82169.0,127.3817,127.541,127.316,127.3535,82169.0
2022-11-28 09:50:00,135.87,135.88,135.38,135.48,125720.0,127.3629,127.3723,126.9036,126.9973,125720.0
2022-11-28 09:55:00,135.48,135.72,135.42,135.54,49370.0,126.9973,127.2223,126.9411,127.0536,49370.0
2022-11-28 10:00:00,135.58,135.75,135.49,135.58,63599.0,127.0911,127.2504,127.0067,127.0911,63599.0
2022-11-28 10:05:00,135.59,135.84,135.48,135.83,87811.0,127.1004,127.3348,126.9973,127.3254,87811.0
2022-11-28 10:10:00,135.85,136.11,135.83,136.07,73535.0,127.3442,127.5879,127.3254,127.5504,73535.0
2022-11-28 10:15:00,136.1,136.23,135.99,136.2,42828.0,127.5785,127.7004,127.4754,127.6722,42828.0
2022-11-28 10:20:00,136.19,136.3,136.01,136.07,37217.0,127.6629,127.766,127.4941,127.5504,37217.0
2022-11-28 10:25:00,136.07,136.07,135.89,135.97,96194.0,127.5504,127.5504,127.3817,127.4566,96194.0
2022-11-28 10:30:00,135.97,136.04,135.86,135.88,50716.0,127.4566,127.5223,127.3535,127.3723,50716.0
2022-11-28 10:35:00,135.88,135.94,135.78,135.81,28993.0,127.3723,127.4285,127.2785,127.3067,28993.0
2022-11-28 10:40:00,135.78,135.82,135.71,135.74,39119.0,127.2785,127.316,127.2129,127.241,39119.0
2022-11-28 10:45:00,135.72,135.76,135.61,135.67,17874.0,127.2223,127.2598,127.1192,127.1754,17874.0
2022-11-28 10:50:00,135.64,135.66,135.43,135.49,41108.0,127.1473,127.1661,126.9505,127.0067,41108.0
2022-11-28 10:55:00,135.49,135.52,135.41,135.49,32251.0,127.0067,127.0348,126.9317,127.0067,32251.0
2022-11-28 11:00:00,135.5,135.55,135.28,135.33,33747.0,127.0161,127.0629,126.8098,126.8567,33747.0
2022-11-28 11:05:00,135.29,135.44,135.28,135.4,49605.0,126.8192,126.9598,126.8098,126.9223,49605.0
2022-11-28 11:10:00,135.4,135.4,135.28,135.31,31463.0,126.9223,126.9223,126.8098,126.838,31463.0
2022-11-28 11:15:00,135.31,135.54,135.3,135.51,59961.0,126.838,127.0536,126.8286,127.0254,59961.0
2022-11-28 11:20:00,135.48,135.51,135.35,135.35,29810.0,126.9973,127.0254,126.8755,126.8755,29810.0
2022-11-28 11:25:00,135.36,135.39,135.27,135.33,27946.0,126.8848,126.913,126.8005,126.8567,27946.0
2022-11-28 11:30:00,135.33,135.46,135.26,135.42,37768.0,126.8567,126.9786,126.7911,126.9411,37768.0
2022-11-28 11:35:00,135.42,135.42,135.29,135.35,24830.0,126.9411,126.9411,126.8192,126.8755,24830.0
2022-11-28 11:40:00,135.34,135.39,135.26,135.33,29297.0,126.8661,126.913,126.7911,126.8567,29297.0
2022-11-28 11:45:00,135.32,135.42,135.29,135.32,24511.0,126.8473,126.9411,126.8192,126.8473,24511.0
2022-11-28 11:50:00,135.34,135.37,135.29,135.3,33885.0,126.8661,126.8942,126.8192,126.8286,33885.0
2022-11-28 11:55:00,135.31,135.32,135.26,135.32,32350.0,126.838,126.8473,126.7911,126.8473,32350.0
2022-11-28 12:00:00,135.32,135.43,135.11,135.33,109616.0,126.8473,126.9505,126.6505,126.8567,109616.0
2022-11-28 12:05:00,135.32,135.57,135.26,135.26,38382.0,126.8473,127.0817,126.7911,126.7911,38382.0
2022-11-28 12:10:00,135.23,135.27,134.99,134.99,43730.0,126.763,126.8005,126.538,126.538,43730.0
2022-11-28 12:15:00,134.98,135.26,134.96,135.24,29468.0,126.5286,126.7911,126.5099,126.7724,29468.0
2022-11-28 12:20:00,135.22,135.23,135.07,135.09,21447.0,126.7536,126.763,126.613,126.6317,21447.0
2022-11-28 12:25:00,135.09,135.13,135.02,135.03,20913.0,126.6317,126.6692,126.5661,126.5755,20913.0
2022-11-28 12:30:00,135.04,135.14,135.02,135.08,27602.0,126.5849,126.6786,126.5661,126.6224,27602.0
2022-11-28 12:35:00,135.06,135.1,135.01,135.01,34427.0,126.6036,126.6411,126.5568,126.5568,34427.0
2022-11-28 12:40:00,135.02,135.08,134.98,134.98,21623.0,126.5661,126.6224,126.5286,126.5286,21623.0
2022-11-28 12:45:00,134.98,135.0,134.85,134.86,28542.0,126.5286,126.5474,126.4068,126.4161,28542.0
2022-11-28 12:50:00,134.86,134.87,134.67,134.68,50056.0,126.4161,126.4255,126.238,126.2474,50056.0
2022-11-28 12:55:00,134.68,134.87,134.67,134.78,22412.0,126.2474,126.4255,126.238,126.3412,22412.0
2022-11-28 13:00:00,134.79,134.86,134.73,134.78,26259.0,126.3505,126.4161,126.2943,126.3412,26259.0
2022-11-28 13:05:00,134.78,134.81,134.75,134.77,20735.0,126.3412,126.3693,126.313,126.3318,20735.0
2022-11-28 13:10:00,134.78,134.92,134.77,134.91,39665.0,126.3412,126.4724,126.3318,126.463,39665.0
2022-11-28 13:15:00,134.9,134.98,134.86,134.97,38276.0,126.4536,126.5286,126.4161,126.5193,38276.0
2022-11-28 13:20:00,134.97,135.02,134.84,134.88,25227.0,126.5193,126.5661,126.3974,126.4349,25227.0
2022-11-28 13:25:00,134.88,134.94,134.83,134.89,38515.0,126.4349,126.4911,126.388,126.4443,38515.0
2022-11-28 13:30:00,134.9,134.95,134.74,134.76,25143.0,126.4536,126.5005,126.3037,126.3224,25143.0
2022-11-28 13:35:00,134.75,134.79,134.64,134.74,43525.0,126.313,126.3505,126.2099,126.3037,43525.0
2022-11-28 13:40:00,134.74,134.76,134.59,134.6,61238.0,126.3037,126.3224,126.163,126.1724,61238.0
2022-11-28 13:45:00,134.6,134.64,134.45,134.46,56420.0,126.1724,126.2099,126.0318,126.0412,56420.0
2022-11-28 13:50:00,134.47,134.56,134.42,134.44,23112.0,126.0506,126.1349,126.0037,126.0224,23112.0
2022-11-28 13:55:00,134.43,134.48,134.27,134.38,51042.0,126.0131,126.0599,125.8631,125.9662,51042.0
2022-11-28 14:00:00,134.37,134.4,134.23,134.32,41162.0,125.9568,125.9849,125.8256,125.91,41162.0
2022-11-28 14:05:00,134.34,134.4,134.28,134.36,46526.0,125.9287,125.9849,125.8725,125.9474,46526.0
2022-11-28 14:10:00,134.37,134.47,134.36,134.43,28096.0,125.9568,126.0506,125.9474,126.0131,28096.0
2022-11-28 14:15:00,134.43,134.5,134.4,134.46,36550.0,126.0131,126.0787,125.9849,126.0412,36550.0
2022-11-28 14:20:00,134.46,134.49,134.39,134.44,45551.0,126.0412,126.0693,125.9756,126.0224,45551.0
2022-11-28 14:25:00,134.44,134.51,134.42,134.45,28504.0,126.0224,126.0881,126.0037,126.0318,28504.0
2022-11-28 14:30:00,134.45,134.54,134.41,134.52,31123.0,126.0318,126.1162,125.9943,126.0974,31123.0
2022-11-28 14:35:00,134.52,134.61,134.49,134.58,39266.0,126.0974,126.1818,126.0693,126.1537,39266.0
2022-11-28 14:40:00,134.58,134.63,134.56,134.61,25846.0,126.1537,126.2005,126.1349,126.1818,25846.0
2022-11-28 14:45:00,134.61,134.62,134.48,134.52,33408.0,126.1818,126.1912,126.0599,126.0974,33408.0
2022-11-28 14:50:00,134.51,134.56,134.48,134.55,28998.0,126.0881,126.1349,126.0599,126.1256,28998.0
2022-11-28 14:55:00,134.53,134.57,134.45,134.5,32797.0,126.1068,126.1443,126.0318,126.0787,32797.0
2022-11-28 15:00:00,134.51,134.55,134.45,134.52,41316.0,126.0881,126.1256,126.0318,126.0974,41316.0
2022-11-28 15:05:00,134.5,134.55,134.45,134.48,34576.0,126.0787,126.1256,126.0318,126.0599,34576.0
2022-11-28 15:10:00,134.47,134.52,134.39,134.43,42088.0,126.0506,126.0974,125.9756,126.0131,42088.0
2022-11-28 15:15:00,134.42,134.42,134.26,134.26,54352.0,126.0037,126.0037,125.8537,125.8537,54352.0
2022-11-28 15:20:00,134.26,134.36,134.25,134.34,54668.0,125.8537,125.9474,125.8443,125.9287,54668.0
2022-11-28 15:25:00,134.34,134.35,134.27,134.29,59452.0,125.9287,125.9381,125.8631,125.8818,59452.0
2022-11-28 15:30:00,134.28,134.28,134.19,134.24,108460.0,125.8725,125.8725,125.7881,125.835,108460.0
2022-11-28 15:35:00,134.24,134.38,134.21,134.25,74948.0,125.835,125.9662,125.8068,125.8443,74948.0
2022-11-28 15:40:00,134.25,134.46,134.23,134.46,70212.0,125.8443,126.0412,125.8256,126.0412,70212.0
2022-11-28 15:45:00,134.45,134.47,134.39,134.41,126273.0,126.0318,126.0506,125.9756,125.9943,126273.0
2022-11-28 15:50:00,134.41,134.54,134.4,134.44,181749.0,125.9943,126.1162,125.9849,126.0224,181749.0
2022-11-28 15:55:00,134.43,134.55,134.33,134.4,473697.0,126.0131,126.1256,125.9193,125.9849,473697.0
2022-11-29 09:30:00,134.66,135.27,134.41,135.27,218134.0,126.2287,126.8005,125.9943,126.8005,218134.0
2022-11-29 09:35:00,135.25,135.33,135.03,135.17,61234.0,126.7817,126.8567,126.5755,126.7067,61234.0
2022-11-29 09:40:00,135.19,135.27,134.96,135.06,67225.0,126.7255,126.8005,126.5099,126.6036,67225.0
2022-11-29 09:45:00,135.06,135.19,135.03,135.09,32518.0,126.6036,126.7255,126.5755,126.6317,32518.0
2022-11-29 09:50:00,135.05,135.18,134.95,135.13,78077.0,126.5942,126.7161,126.5005,126.6692,78077.0
2022-11-29 09:55:00,135.13,135.26,135.02,135.23,35846.0,126.6692,126.7911,126.5661,126.763,35846.0
2022-11-29 10:00:00,135.23,135.48,135.18,135.45,73215.0,126.763,126.9973,126.7161,126.9692,73215.0
2022-11-29 10:05:00,135.48,135.54,135.3,135.32,56405.0,126.9973,127.0536,126.8286,126.8473,56405.0
2022-11-29 10:10:00,135.33,135.47,135.3,135.37,42109.0,126.8567,126.988,126.8286,126.8942,42109.0
2022-11-29 10:15:00,135.37,135.53,135.32,135.5,50990.0,126.8942,127.0442,126.8473,127.0161,50990.0
2022-11-29 10:20:00,135.52,135.59,135.46,135.57,40233.0,127.0348,127.1004,126.9786,127.0817,40233.0
2022-11-29 10:25:00,135.58,135.77,135.54,135.75,56576.0,127.0911,127.2692,127.0536,127.2504,56576.0
2022-11-29 10:30:00,135.76,136.01,135.72,135.94,123860.0,127.2598,127.4941,127.2223,127.4285,123860.0
2022-11-29 10:35:00,135.94,136.01,135.85,135.91,70993.0,127.4285,127.4941,127.3442,127.4004,70993.0
2022-11-29 10:40:00,135.9,135.91,135.77,135.83,42569.0,127.391,127.4004,127.2692,127.3254,42569.0
2022-11-29 10:45:00,135.83,135.95,135.79,135.8,39028.0,127.3254,127.4379,127.2879,127.2973,39028.0
2022-11-29 10:50:00,135.8,135.86,135.72,135.8,46453.0,127.2973,127.3535,127.2223,127.2973,46453.0
2022-11-29 10:55:00,135.82,135.88,135.71,135.72,32166.0,127.316,127.3723,127.2129,127.2223,32166.0
2022-11-29 11:00:00,135.71,135.81,135.51,135.62,48771.0,127.2129,127.3067,127.0254,127.1286,48771.0
2022-11-29 11:05:00,135.61,135.66,135.45,135.49,79707.0,127.1192,127.1661,126.9692,127.0067,79707.0
2022-11-29 11:10:00,135.48,135.58,135.31,135.35,63981.0,126.9973,127.0911,126.838,126.8755,63981.0
2022-11-29 11:15:00,135.35,135.36,135.12,135.14,47649.0,126.8755,126.8848,126.6599,126.6786,47649.0
2022-11-29 11:20:00,135.14,135.46,135.07,135.42,71536.0,126.6786,126.9786,126.613,126.9411,71536.0
2022-11-29 11:25:00,135.42,135.48,135.25,135.3,76947.0,126.9411,126.9973,126.7817,126.8286,76947.0
2022-11-29 11:30:00,135.29,135.54,135.26,135.45,52346.0,126.8192,127.0536,126.7911,126.9692,52346.0
2022-11-29 11:35:00,135.42,135.52,135.41,135.49,35344.0,126.9411,127.0348,126.9317,127.0067,35344.0
2022-11-29 11:40:00,135.47,135.51,135.4,135.48,27397.0,126.988,127.0254,126.9223,126.9973,27397.0
2022-11-29 11:45:00,135.46,135.5,135.34,135.47,50808.0,126.9786,127.0161,126.8661,126.988,50808.0
2022-11-29 11:50:00,135.46,135.52,135.35,135.52,89429.0,126.9786,127.0348,126.8755,127.0348,89429.0
2022-11-29 11:55:00,135.51,135.64,135.48,135.6,36607.0,127.0254,127.1473,126.9973,127.1098,36607.0
2022-11-29 12:00:00,135.6,135.68,135.32,135.47,86835.0,127.1098,127.1848,126.8473,126.988,86835.0
2022-11-29 12:05:00,135.47,135.59,135.45,135.47,57432.0,126.988,127.1004,126.9692,126.988,57432.0
2022-11-29 12:10:00,135.46,135.55,135.43,135.54,43346.0,126.9786,127.0629,126.9505,127.0536,43346.0
2022-11-29 12:15:00,135.53,135.58,135.51,135.57,31303.0,127.0442,127.0911,127.0254,127.0817,31303.0
2022-11-29 12:20:00,135.58,135.61,135.46,135.48,59777.0,127.0911,127.1192,126.9786,126.9973,59777.0
2022-11-29 12:25:00,135.46,135.59,135.42,135.44,23583.0,126.9786,127.1004,126.9411,126.9598,23583.0
2022-11-29 12:30:00,135.44,135.54,135.43,135.5,35071.0,126.9598,127.0536,126.9505,127.0161,35071.0
2022-11-29 12:35:00,135.5,135.76,135.45,135.68,72451.0,127.0161,127.2598,126.9692,127.1848,72451.0
2022-11-29 12:40:00,135.68,135.7,135.63,135.65,25426.0,127.1848,127.2035,127.1379,127.1567,25426.0
2022-11-29 12:45:00,135.66,135.72,135.59,135.72,22506.0,127.1661,127.2223,127.1004,127.2223,22506.0
2022-11-29 12:50:00,135.73,135.84,135.72,135.74,48742.0,127.2317,127.3348,127.2223,127.241,48742.0
2022-11-29 12:55:00,135.72,135.82,135.69,135.75,24851.0,127.2223,127.316,127.1942,127.2504,24851.0
2022-11-29 13:00:00,135.74,135.78,135.66,135.72,32041.0,127.241,127.2785,127.1661,127.2223,32041.0
2022-11-29 13:05:00,135.72,135.8,135.69,135.71,19925.0,127.2223,127.2973,127.1942,127.2129,19925.0
2022-11-29 13:10:00,135.71,135.85,135.67,135.84,38618.0,127.2129,127.3442,127.1754,127.3348,38618.0
2022-11-29 13:15:00,135.84,135.85,135.71,135.77,49496.0,127.3348,127.3442,127.2129,127.2692,49496.0
2022-11-29 13:20:00,135.78,135.85,135.74,135.84,17839.0,127.2785,127.3442,127.241,127.3348,17839.0
2022-11-29 13:25:00,135.85,135.85,135.63,135.66,30675.0,127.3442,127.3442,127.1379,127.1661,30675.0
2022-11-29 13:30:00,135.66,135.82,135.63,135.82,35560.0,127.1661,127.316,127.1379,127.316,35560.0
2022-11-29 13:35:00,135.81,135.94,135.79,135.93,24996.0,127.3067,127.4285,127.2879,127.4191,24996.0
2022-11-29 13:40:00,135.92,135.93,135.87,135.89,29028.0,127.4098,127.4191,127.3629,127.3817,29028.0
2022-11-29 13:45:00,135.9,135.93,135.74,135.74,25276.0,127.391,127.4191,127.241,127.241,25276.0
2022-11-29 13:50:00,135.75,135.84,135.73,135.8,42724.0,127.2504,127.3348,127.2317,127.2973,42724.0
2022-11-29 13:55:00,135.83,135.94,135.8,135.9,35770.0,127.3254,127.4285,127.2973,127.391,35770.0
2022-11-29 14:00:00,135.9,136.25,135.9,136.23,76500.0,127.391,127.7191,127.391,127.7004,76500.0
2022-11-29 14:05:00,136.23,136.26,136.15,136.24,53554.0,127.7004,127.7285,127.6254,127.7097,53554.0
2022-11-29 14:10:00,136.24,136.29,136.22,136.28,44077.0,127.7097,127.7566,127.691,127.7472,44077.0
2022-11-29 14:15:00,136.28,136.32,136.25,136.25,25054.0,127.7472,127.7847,127.7191,127.7191,25054.0
2022-11-29 14:20:00,136.25,136.25,136.12,136.13,56684.0,127.7191,127.7191,127.5973,127.6066,56684.0
2022-11-29 14:25:00,136.13,136.17,136.03,136.04,40304.0,127.6066,127.6441,127.5129,127.5223,40304.0
2022-11-29 14:30:00,136.05,136.13,135.98,136.09,46648.0,127.5316,127.6066,127.466,127.5691,46648.0
2022-11-29 14:35:00,136.1,136.15,135.9,136.0,65132.0,127.5785,127.6254,127.391,127.4848,65132.0
2022-11-29 14:40:00,136.0,136.04,135.91,135.94,48262.0,127.4848,127.5223,127.4004,127.4285,48262.0
2022-11-29 14:45:00,135.94,136.04,135.93,136.0,47566.0,127.4285,127.5223,127.4191,127.4848,47566.0
2022-11-29 14:50:00,136.01,136.11,136.0,136.09,47170.0,127.4941,127.5879,127.4848,127.5691,47170.0
2022-11-29 14:55:00,136.09,136.15,136.07,136.14,33073.0,127.5691,127.6254,127.5504,127.616,33073.0
2022-11-29 15:00:00,136.14,136.21,136.1,136.17,59135.0,127.616,127.6816,127.5785,127.6441,59135.0
2022-11-29 15:05:00,136.16,136.43,136.16,136.4,65580.0,127.6347,127.8878,127.6347,127.8597,65580.0
2022-11-29 15:10:00,136.4,136.47,136.32,136.44,41089.0,127.8597,127.9253,127.7847,127.8972,41089.0
2022-11-29 15:15:00,136.45,136.52,136.35,136.37,98543.0,127.9066,127.9722,127.8129,127.8316,98543.0
2022-11-29 15:20:00,136.36,136.49,136.28,136.33,65947.0,127.8222,127.9441,127.7472,127.7941,65947.0
2022-11-29 15:25:00,136.33,136.43,136.24,136.36,58494.0,127.7941,127.8878,127.7097,127.8222,58494.0
2022-11-29 15:30:00,136.36,136.51,136.34,136.49,90055.0,127.8222,127.9628,127.8035,127.9441,90055.0
2022-11-29 15:35:00,136.5,136.53,136.34,136.46,102086.0,127.9535,127.9816,127.8035,127.916,102086.0
2022-11-29 15:40:00,136.47,136.56,136.44,136.46,77241.0,127.9253,128.0097,127.8972,127.916,77241.0
2022-11-29 15:45:00,136.46,136.62,136.38,136.61,143454.0,127.916,128.0659,127.841,128.0566,143454.0
2022-11-29 15:50:00,136.61,136.61,136.35,136.38,198533.0,128.0566,128.0566,127.8129,127.841,198533.0
2022-11-29 15:55:00,136.37,136.64,136.34,136.55,316023.0,127.8316,128.0847,127.8035,128.0003,316023.0
2022-11-30 09:30:00,136.09,136.09,135.63,135.75,267352.0,127.5691,127.5691,127.1379,127.2504,267352.0
2022-11-30 09:35:00,135.75,135.86,135.16,135.17,94308.0,127.2504,127.3535,126.6974,126.7067,94308.0
2022-11-30 09:40:00,135.2,135.44,135.09,135.21,60909.0,126.7349,126.9598,126.6317,126.7442,60909.0
2022-11-30 09:45:00,135.21,135.21,134.33,134.37,102712.0,126.7442,126.7442,125.9193,125.9568,102712.0
2022-11-30 09:50:00,134.36,134.51,134.0,134.05,104147.0,125.9474,126.0881,125.61,125.6569,104147.0
2022-11-30 09:55:00,134.06,134.17,133.86,133.98,106376.0,125.6662,125.7693,125.4788,125.5912,106376.0
2022-11-30 10:00:00,134.01,134.02,133.56,133.59,131148.0,125.6194,125.6287,125.1975,125.2257,131148.0
2022-11-30 10:05:00,133.59,133.71,133.41,133.64,103916.0,125.2257,125.3381,125.0569,125.2725,103916.0
2022-11-30 10:10:00,133.6,133.75,133.43,133.44,105168.0,125.235,125.3756,125.0757,125.0851,105168.0
2022-11-30 10:15:00,133.47,133.5,133.21,133.38,98418.0,125.1132,125.1413,124.8695,125.0288,98418.0
2022-11-30 10:20:00,133.37,133.45,133.22,133.31,67272.0,125.0194,125.0944,124.8788,124.9632,67272.0
2022-11-30 10:25:00,133.3,133.37,133.19,133.28,87193.0,124.9538,125.0194,124.8507,124.9351,87193.0
2022-11-30 10:30:00,133.29,133.44,133.22,133.37,52240.0,124.9444,125.0851,124.8788,125.0194,52240.0
2022-11-30 10:35:00,133.38,133.49,133.33,133.48,81884.0,125.0288,125.1319,124.9819,125.1225,81884.0
2022-11-30 10:40:00,133.47,133.63,133.47,133.58,73042.0,125.1132,125.2632,125.1132,125.2163,73042.0
2022-11-30 10:45:00,133.57,133.57,133.3,133.33,76772.0,125.2069,125.2069,124.9538,124.9819,76772.0
2022-11-30 10:50:00,133.33,133.5,133.24,133.4,62112.0,124.9819,125.1413,124.8976,125.0476,62112.0
2022-11-30 10:55:00,133.4,133.53,133.36,133.46,72572.0,125.0476,125.1694,125.0101,125.1038,72572.0
2022-11-30 11:00:00,133.47,133.63,133.46,133.56,51739.0,125.1132,125.2632,125.1038,125.1975,51739.0
2022-11-30 11:05:00,133.56,133.86,133.51,133.83,60540.0,125.1975,125.4788,125.1507,125.4506,60540.0
2022-11-30 11:10:00,133.85,133.91,133.75,133.87,52936.0,125.4694,125.5256,125.3756,125.4881,52936.0
2022-11-30 11:15:00,133.87,133.96,133.82,133.94,33072.0,125.4881,125.5725,125.4413,125.5537,33072.0
2022-11-30 11:20:00,133.94,134.14,133.92,134.1,48504.0,125.5537,125.7412,125.535,125.7037,48504.0
2022-11-30 11:25:00,134.11,134.25,134.09,134.14,51143.0,125.7131,125.8443,125.6944,125.7412,51143.0
2022-11-30 11:30:00,134.15,134.29,134.13,134.21,40165.0,125.7506,125.8818,125.7319,125.8068,40165.0
2022-11-30 11:35:00,134.21,134.24,134.12,134.14,47623.0,125.8068,125.835,125.7225,125.7412,47623.0
2022-11-30 11:40:00,134.16,134.16,134.02,134.03,33076.0,125.76,125.76,125.6287,125.6381,33076.0
2022-11-30 11:45:00,134.03,134.11,133.99,134.09,33278.0,125.6381,125.7131,125.6006,125.6944,33278.0
2022-11-30 11:50:00,134.09,134.11,133.98,134.04,24752.0,125.6944,125.7131,125.5912,125.6475,24752.0
2022-11-30 11:55:00,134.04,134.12,134.0,134.08,32117.0,125.6475,125.7225,125.61,125.685,32117.0
2022-11-30 12:00:00,134.12,134.31,134.12,134.3,45573.0,125.7225,125.9006,125.7225,125.8912,45573.0
2022-11-30 12:05:00,134.3,134.33,134.18,134.25,23364.0,125.8912,125.9193,125.7787,125.8443,23364.0
2022-11-30 12:10:00,134.24,134.32,134.22,134.29,34187.0,125.835,125.91,125.8162,125.8818,34187.0
2022-11-30 12:15:00,134.28,134.28,133.98,134.01,51485.0,125.8725,125.8725,125.5912,125.6194,51485.0
2022-11-30 12:20:00,134.0,134.0,133.77,133.96,71199.0,125.61,125.61,125.3944,125.5725,71199.0
2022-11-30 12:25:00,133.97,134.0,133.81,133.81,41206.0,125.5819,125.61,125.4319,125.4319,41206.0
2022-11-30 12:30:00,133.81,133.86,133.66,133.8,38779.0,125.4319,125.4788,125.2913,125.4225,38779.0
2022-11-30 12:35:00,133.8,133.8,133.65,133.68,24646.0,125.4225,125.4225,125.2819,125.31,24646.0
2022-11-30 12:40:00,133.68,133.83,133.63,133.74,35828.0,125.31,125.4506,125.2632,125.3663,35828.0
2022-11-30 12:45:00,133.71,133.76,133.61,133.63,29741.0,125.3381,125.385,125.2444,125.2632,29741.0
2022-11-30 12:50:00,133.64,133.73,133.61,133.66,25222.0,125.2725,125.3569,125.2444,125.2913,25222.0
2022-11-30 12:55:00,133.65,133.72,133.62,133.71,37423.0,125.2819,125.3475,125.2538,125.3381,37423.0
2022-11-30 13:00:00,133.69,133.81,133.68,133.8,34307.0,125.3194,125.4319,125.31,125.4225,34307.0
2022-11-30 13:05:00,133.8,133.93,133.77,133.93,28166.0,125.4225,125.5444,125.3944,125.5444,28166.0
2022-11-30 13:10:00,133.94,134.05,133.88,134.05,52557.0,125.5537,125.6569,125.4975,125.6569,52557.0
2022-11-30 13:15:00,134.06,134.34,134.04,134.27,73847.0,125.6662,125.9287,125.6475,125.8631,73847.0
2022-11-30 13:20:00,134.25,134.27,134.16,134.21,65400.0,125.8443,125.8631,125.76,125.8068,65400.0
2022-11-30 13:25:00,134.22,134.25,134.17,134.25,39206.0,125.8162,125.8443,125.7693,125.8443,39206.0
2022-11-30 13:30:00,134.25,135.12,134.07,134.79,142709.0,125.8443,126.6599,125.6756,126.3505,142709.0
2022-11-30 13:35:00,134.84,135.49,134.79,135.38,92780.0,126.3974,127.0067,126.3505,126.9036,92780.0
2022-11-30 13:40:00,135.41,135.5,134.85,135.07,89600.0,126.9317,127.0161,126.4068,126.613,89600.0
2022-11-30 13:45:00,135.06,135.14,134.57,134.99,93759.0,126.6036,126.6786,126.1443,126.538,93759.0
2022-11-30 13:50:00,134.98,135.23,134.94,135.22,52176.0,126.5286,126.763,126.4911,126.7536,52176.0
2022-11-30 13:55:00,135.23,135.61,135.12,135.48,85090.0,126.763,127.1192,126.6599,126.9973,85090.0
2022-11-30 14:00:00,135.5,135.85,135.48,135.78,57195.0,127.0161,127.3442,126.9973,127.2785,57195.0
2022-11-30 14:05:00,135.81,136.07,135.79,135.93,137678.0,127.3067,127.5504,127.2879,127.4191,137678.0
2022-11-30 14:10:00,135.92,136.05,135.68,135.81,87797.0,127.4098,127.5316,127.1848,127.3067,87797.0
2022-11-30 14:15:00,135.84,136.45,135.84,136.44,98770.0,127.3348,127.9066,127.3348,127.8972,98770.0
2022-11-30 14:20:00,136.46,136.47,136.17,136.21,78629.0,127.916,127.9253,127.6441,127.6816,78629.0
2022-11-30 14:25:00,136.18,136.34,136.14,136.28,82738.0,127.6535,127.8035,127.616,127.7472,82738.0
2022-11-30 14:30:00,136.3,136.32,136.06,136.12,79167.0,127.766,127.7847,127.541,127.5973,79167.0
2022-11-30 14:35:00,136.12,136.15,135.89,135.98,53777.0,127.5973,127.6254,127.3817,127.466,53777.0
2022-11-30 14:40:00,136.01,136.16,135.84,135.85,51037.0,127.4941,127.6347,127.3348,127.3442,51037.0
2022-11-30 14:45:00,135.86,136.01,135.79,135.99,60448.0,127.3535,127.4941,127.2879,127.4754,60448.0
2022-11-30 14:50:00,135.99,136.23,135.99,136.11,65104.0,127.4754,127.7004,127.4754,127.5879,65104.0
2022-11-30 14:55:00,136.12,136.22,135.97,136.22,66382.0,127.5973,127.691,127.4566,127.691,66382.0
2022-11-30 15:00:00,136.21,136.46,136.16,136.44,58691.0,127.6816,127.916,127.6347,127.8972,58691.0
2022-11-30 15:05:00,136.43,136.56,136.4,136.5,83535.0,127.8878,128.0097,127.8597,127.9535,83535.0
2022-11-30 15:10:00,136.48,136.59,136.45,136.59,41013.0,127.9347,128.0378,127.9066,128.0378,41013.0
2022-11-30 15:15:00,136.59,136.89,136.58,136.78,98948.0,128.0378,128.319,128.0285,128.2159,98948.0
2022-11-30 15:20:00,136.77,136.97,136.77,136.94,73370.0,128.2066,128.394,128.2066,128.3659,73370.0
2022-11-30 15:25:00,136.93,137.16,136.92,137.16,112364.0,128.3565,128.5721,128.3472,128.5721,112364.0
2022-11-30 15:30:00,137.15,137.63,137.13,137.61,137392.0,128.5628,129.0127,128.544,128.994,137392.0
2022-11-30 15:35:00,137.62,137.74,137.37,137.46,130960.0,129.0033,129.1158,128.769,128.8534,130960.0
2022-11-30 15:40:00,137.43,137.52,137.34,137.47,134677.0,128.8252,128.9096,128.7409,128.8627,134677.0
2022-11-30 15:45:00,137.47,137.55,137.38,137.45,172932.0,128.8627,128.9377,128.7784,128.844,172932.0
2022-11-30 15:50:00,137.44,137.9,137.4,137.63,508161.0,128.8346,129.2658,128.7971,129.0127,508161.0
2022-11-30 15:55:00,137.62,138.04,137.57,138.03,1034024.0,129.0033,129.397,128.9565,129.3877,1034024.0
2022-12-01 09:30:00,138.18,138.66,137.66,137.81,283900.0,129.5283,129.9782,129.0408,129.1814,283900.0
2022-12-01 09:35:00,137.85,137.87,137.35,137.35,69377.0,129.2189,129.2377,128.7502,128.7502,69377.0
2022-12-01 09:40:00,137.38,137.5,136.87,136.96,102473.0,128.7784,128.8908,128.3003,128.3847,102473.0
2022-12-01 09:45:00,136.94,137.23,136.88,137.1,80593.0,128.3659,128.6378,128.3097,128.5159,80593.0
2022-12-01 09:50:00,137.12,137.48,137.08,137.33,80551.0,128.5346,128.8721,128.4971,128.7315,80551.0
2022-12-01 09:55:00,137.34,137.41,137.06,137.11,73661.0,128.7409,128.8065,128.4784,128.5253,73661.0
2022-12-01 10:00:00,137.12,137.44,136.5,136.53,90831.0,128.5346,128.8346,127.9535,127.9816,90831.0
2022-12-01 10:05:00,136.53,136.54,136.27,136.27,65784.0,127.9816,127.991,127.7379,127.7379,65784.0
2022-12-01 10:10:00,136.28,136.37,135.9,135.99,68856.0,127.7472,127.8316,127.391,127.4754,68856.0
2022-12-01 10:15:00,135.98,136.07,135.66,135.67,70625.0,127.466,127.5504,127.1661,127.1754,70625.0
2022-12-01 10:20:00,135.66,135.88,135.58,135.81,79174.0,127.1661,127.3723,127.0911,127.3067,79174.0
2022-12-01 10:25:00,135.8,136.06,135.74,135.93,52768.0,127.2973,127.541,127.241,127.4191,52768.0
2022-12-01 10:30:00,135.92,135.94,135.6,135.68,70584.0,127.4098,127.4285,127.1098,127.1848,70584.0
2022-12-01 10:35:00,135.68,136.11,135.64,136.03,120547.0,127.1848,127.5879,127.1473,127.5129,120547.0
2022-12-01 10:40:00,136.04,136.09,135.83,136.02,82053.0,127.5223,127.5691,127.3254,127.5035,82053.0
2022-12-01 10:45:00,135.95,136.36,135.89,136.36,69432.0,127.4379,127.8222,127.3817,127.8222,69432.0
2022-12-01 10:50:00,136.37,136.38,136.03,136.09,80649.0,127.8316,127.841,127.5129,127.5691,80649.0
2022-12-01 10:55:00,136.09,136.19,135.89,136.11,68671.0,127.5691,127.6629,127.3817,127.5879,68671.0
2022-12-01 11:00:00,136.15,136.15,135.93,135.94,61064.0,127.6254,127.6254,127.4191,127.4285,61064.0
2022-12-01 11:05:00,135.95,136.04,135.75,136.03,57653.0,127.4379,127.5223,127.2504,127.5129,57653.0
2022-12-01 11:10:00,136.03,136.03,135.74,135.88,44337.0,127.5129,127.5129,127.241,127.3723,44337.0
2022-12-01 11:15:00,135.85,135.85,135.43,135.53,72106.0,127.3442,127.3442,126.9505,127.0442,72106.0
2022-12-01 11:20:00,135.52,135.79,135.48,135.76,102242.0,127.0348,127.2879,126.9973,127.2598,102242.0
2022-12-01 11:25:00,135.78,136.0,135.64,135.91,66590.0,127.2785,127.4848,127.1473,127.4004,66590.0
2022-12-01 11:30:00,135.91,136.41,135.91,136.37,126509.0,127.4004,127.8691,127.4004,127.8316,126509.0
2022-12-01 11:35:00,136.39,136.52,136.23,136.25,49050.0,127.8503,127.9722,127.7004,127.7191,49050.0
2022-12-01 11:40:00,136.3,136.4,136.1,136.1,57259.0,127.766,127.8597,127.5785,127.5785,57259.0
2022-12-01 11:45:00,136.11,136.18,135.9,135.94,46697.0,127.5879,127.6535,127.391,127.4285,46697.0
2022-12-01 11:50:00,135.95,136.07,135.88,136.07,44757.0,127.4379,127.5504,127.3723,127.5504,44757.0
2022-12-01 11:55:00,136.08,136.08,135.9,135.91,74394.0,127.5598,127.5598,127.391,127.4004,74394.0
2022-12-01 12:00:00,135.91,135.95,135.76,135.84,46524.0,127.4004,127.4379,127.2598,127.3348,46524.0
2022-12-01 12:05:00,135.84,135.94,135.68,135.7,45198.0,127.3348,127.4285,127.1848,127.2035,45198.0
2022-12-01 12:10:00,135.7,135.87,135.66,135.74,41163.0,127.2035,127.3629,127.1661,127.241,41163.0
2022-12-01 12:15:00,135.76,135.86,135.72,135.76,42419.0,127.2598,127.3535,127.2223,127.2598,42419.0
2022-12-01 12:20:00,135.78,136.09,135.76,136.09,52603.0,127.2785,127.5691,127.2598,127.5691,52603.0
2022-12-01 12:25:00,136.08,136.34,136.08,136.29,22223.0,127.5598,127.8035,127.5598,127.7566,22223.0
2022-12-01 12:30:00,136.31,136.5,136.28,136.4,43563.0,127.7754,127.9535,127.7472,127.8597,43563.0
2022-12-01 12:35:00,136.41,136.41,136.11,136.13,26660.0,127.8691,127.8691,127.5879,127.6066,26660.0
2022-12-01 12:40:00,136.13,136.14,135.89,135.92,25345.0,127.6066,127.616,127.3817,127.4098,25345.0
2022-12-01 12:45:00,135.9,136.1,135.86,136.05,37283.0,127.391,127.5785,127.3535,127.5316,37283.0
2022-12-01 12:50:00,136.03,136.12,135.98,135.98,46565.0,127.5129,127.5973,127.466,127.466,46565.0
2022-12-01 12:55:00,135.96,136.1,135.94,136.06,40535.0,127.4473,127.5785,127.4285,127.541,40535.0
2022-12-01 13:00:00,136.06,136.18,136.02,136.16,39260.0,127.541,127.6535,127.5035,127.6347,39260.0
2022-12-01 13:05:00,136.17,136.29,136.08,136.16,43403.0,127.6441,127.7566,127.5598,127.6347,43403.0
2022-12-01 13:10:00,136.15,136.21,136.08,136.13,23546.0,127.6254,127.6816,127.5598,127.6066,23546.0
2022-12-01 13:15:00,136.13,136.15,135.85,135.9,53611.0,127.6066,127.6254,127.3442,127.391,53611.0
2022-12-01 13:20:00,135.9,136.02,135.87,135.91,28218.0,127.391,127.5035,127.3629,127.4004,28218.0
2022-12-01 13:25:00,135.94,136.01,135.82,135.91,50587.0,127.4285,127.4941,127.316,127.4004,50587.0
2022-12-01 13:30:00,135.9,135.97,135.81,135.86,51036.0,127.391,127.4566,127.3067,127.3535,51036.0
2022-12-01 13:35:00,135.87,135.97,135.81,135.85,54062.0,127.3629,127.4566,127.3067,127.3442,54062.0
2022-12-01 13:40:00,135.86,136.15,135.85,136.13,56653.0,127.3535,127.6254,127.3442,127.6066,56653.0
2022-12-01 13:45:00,136.15,136.3,136.11,136.24,38757.0,127.6254,127.766,127.5879,127.7097,38757.0
2022-12-01 13:50:00,136.23,136.32,136.16,136.26,29342.0,127.7004,127.7847,127.6347,127.7285,29342.0
2022-12-01 13:55:00,136.26,136.31,136.19,136.23,43622.0,127.7285,127.7754,127.6629,127.7004,43622.0
2022-12-01 14:00:00,136.23,136.27,135.96,135.97,47339.0,127.7004,127.7379,127.4473,127.4566,47339.0
2022-12-01 14:05:00,135.97,136.2,135.97,136.2,43560.0,127.4566,127.6722,127.4566,127.6722,43560.0
2022-12-01 14:10:00,136.2,136.47,136.18,136.45,57548.0,127.6722,127.9253,127.6535,127.9066,57548.0
2022-12-01 14:15:00,136.45,136.53,136.35,136.51,46233.0,127.9066,127.9816,127.8129,127.9628,46233.0
2022-12-01 14:20:00,136.5,136.62,136.46,136.62,41519.0,127.9535,128.0659,127.916,128.0659,41519.0
2022-12-01 14:25:00,136.61,136.68,136.51,136.59,44025.0,128.0566,128.1222,127.9628,128.0378,44025.0
2022-12-01 14:30:00,136.59,136.64,136.53,136.59,43757.0,128.0378,128.0847,127.9816,128.0378,43757.0
2022-12-01 14:35:00,136.62,136.66,136.57,136.63,32893.0,128.0659,128.1034,128.0191,128.0753,32893.0
2022-12-01 14:40:00,136.62,136.67,136.53,136.54,42372.0,128.0659,128.1128,127.9816,127.991,42372.0
2022-12-01 14:45:00,136.53,136.72,136.53,136.71,69797.0,127.9816,128.1597,127.9816,128.1503,69797.0
2022-12-01 14:50:00,136.72,136.88,136.68,136.8,38777.0,128.1597,128.3097,128.1222,128.2347,38777.0
2022-12-01 14:55:00,136.81,136.88,136.68,136.81,33936.0,128.2441,128.3097,128.1222,128.2441,33936.0
2022-12-01 15:00:00,136.8,136.82,136.67,136.81,31887.0,128.2347,128.2534,128.1128,128.2441,31887.0
2022-12-01 15:05:00,136.8,136.85,136.72,136.73,45111.0,128.2347,128.2815,128.1597,128.1691,45111.0
2022-12-01 15:10:00,136.73,136.8,136.64,136.67,32570.0,128.1691,128.2347,128.0847,128.1128,32570.0
2022-12-01 15:15:00,136.67,136.8,136.66,136.73,41461.0,128.1128,128.2347,128.1034,128.1691,41461.0
2022-12-01 15:20:00,136.73,136.75,136.51,136.53,50999.0,128.1691,128.1878,127.9628,127.9816,50999.0
2022-12-01 15:25:00,136.52,136.58,136.44,136.49,43455.0,127.9722,128.0285,127.8972,127.9441,43455.0
2022-12-01 15:30:00,136.48,136.61,136.46,136.5,37050.0,127.9347,128.0566,127.916,127.9535,37050.0
2022-12-01 15:35:00,136.48,136.62,136.47,136.61,49423.0,127.9347,128.0659,127.9253,128.0566,49423.0
2022-12-01 15:40:00,136.61,136.67,136.46,136.67,127131.0,128.0566,128.1128,127.916,128.1128,127131.0
2022-12-01 15:45:00,136.67,136.67,136.34,136.38,165463.0,128.1128,128.1128,127.8035,127.841,165463.0
2022-12-01 15:50:00,136.39,136.57,136.33,136.47,164878.0,127.8503,128.0191,127.7941,127.9253,164878.0
2022-12-01 15:55:00,136.47,136.47,136.19,136.33,426999.0,127.9253,127.9253,127.6629,127.7941,426999.0
2022-12-02 09:30:00,134.49,134.57,134.02,134.15,332213.0,126.0693,126.1443,125.6287,125.7506,332213.0
2022-12-02 09:35:00,134.15,134.27,134.03,134.1,152679.0,125.7506,125.8631,125.6381,125.7037,152679.0
2022-12-02 09:40:00,134.09,134.12,133.56,133.72,216931.0,125.6944,125.7225,125.1975,125.3475,216931.0
2022-12-02 09:45:00,133.72,134.09,133.71,133.9,126205.0,125.3475,125.6944,125.3381,125.5163,126205.0
2022-12-02 09:50:00,133.9,134.32,133.88,134.3,90786.0,125.5163,125.91,125.4975,125.8912,90786.0
2022-12-02 09:55:00,134.29,134.51,134.21,134.48,83637.0,125.8818,126.0881,125.8068,126.0599,83637.0
2022-12-02 10:00:00,134.46,134.64,134.31,134.32,91224.0,126.0412,126.2099,125.9006,125.91,91224.0
2022-12-02 10:05:00,134.33,134.5,134.26,134.43,74652.0,125.9193,126.0787,125.8537,126.0131,74652.0
2022-12-02 10:10:00,134.44,134.77,134.37,134.73,112490.0,126.0224,126.3318,125.9568,126.2943,112490.0
2022-12-02 10:15:00,134.73,134.75,134.35,134.45,94397.0,126.2943,126.313,125.9381,126.0318,94397.0
2022-12-02 10:20:00,134.44,134.5,134.16,134.2,46610.0,126.0224,126.0787,125.76,125.7975,46610.0
2022-12-02 10:25:00,134.21,134.21,133.7,133.85,95581.0,125.8068,125.8068,125.3288,125.4694,95581.0
2022-12-02 10:30:00,133.85,134.12,133.62,134.11,73039.0,125.4694,125.7225,125.2538,125.7131,73039.0
2022-12-02 10:35:00,134.11,134.16,133.86,134.05,65387.0,125.7131,125.76,125.4788,125.6569,65387.0
2022-12-02 10:40:00,134.05,134.27,134.03,134.25,64036.0,125.6569,125.8631,125.6381,125.8443,64036.0
2022-12-02 10:45:00,134.23,134.39,134.15,134.32,94183.0,125.8256,125.9756,125.7506,125.91,94183.0
2022-12-02 10:50:00,134.28,134.35,134.08,134.15,68431.0,125.8725,125.9381,125.685,125.7506,68431.0
2022-12-02 10:55:00,134.14,134.14,133.69,133.73,74507.0,125.7412,125.7412,125.3194,125.3569,74507.0
2022-12-02 11:00:00,133.72,133.83,133.64,133.71,72341.0,125.3475,125.4506,125.2725,125.3381,72341.0
2022-12-02 11:05:00,133.71,133.77,133.6,133.69,45818.0,125.3381,125.3944,125.235,125.3194,45818.0
2022-12-02 11:10:00,133.68,133.73,133.55,133.62,44588.0,125.31,125.3569,125.1882,125.2538,44588.0
2022-12-02 11:15:00,133.61,133.62,133.35,133.38,97350.0,125.2444,125.2538,125.0007,125.0288,97350.0
2022-12-02 11:20:00,133.39,133.48,133.34,133.4,91046.0,125.0382,125.1225,124.9913,125.0476,91046.0
2022-12-02 11:25:00,133.4,133.53,133.35,133.51,80702.0,125.0476,125.1694,125.0007,125.1507,80702.0
2022-12-02 11:30:00,133.52,133.61,133.46,133.61,65713.0,125.16,125.2444,125.1038,125.2444,65713.0
2022-12-02 11:35:00,133.61,134.1,133.58,134.05,74434.0,125.2444,125.7037,125.2163,125.6569,74434.0
2022-12-02 11:40:00,134.04,134.28,134.02,134.18,47164.0,125.6475,125.8725,125.6287,125.7787,47164.0
2022-12-02 11:45:00,134.21,134.24,134.13,134.13,55747.0,125.8068,125.835,125.7319,125.7319,55747.0
2022-12-02 11:50:00,134.19,134.19,134.05,134.17,47783.0,125.7881,125.7881,125.6569,125.7693,47783.0
2022-12-02 11:55:00,134.18,134.23,134.09,134.15,38995.0,125.7787,125.8256,125.6944,125.7506,38995.0
2022-12-02 12:00:00,134.15,134.45,134.14,134.42,63068.0,125.7506,126.0318,125.7412,126.0037,63068.0
2022-12-02 12:05:00,134.41,134.55,134.39,134.5,90649.0,125.9943,126.1256,125.9756,126.0787,90649.0
2022-12-02 12:10:00,134.5,134.63,134.47,134.56,38404.0,126.0787,126.2005,126.0506,126.1349,38404.0
2022-12-02 12:15:00,134.55,134.57,134.39,134.42,104587.0,126.1256,126.1443,125.9756,126.0037,104587.0
2022-12-02 12:20:00,134.43,134.49,134.31,134.31,121462.0,126.0131,126.0693,125.9006,125.9006,121462.0
2022-12-02 12:25:00,134.32,134.48,134.32,134.43,81844.0,125.91,126.0599,125.91,126.0131,81844.0
2022-12-02 12:30:00,134.43,134.49,134.28,134.34,103742.0,126.0131,126.0693,125.8725,125.9287,103742.0
2022-12-02 12:35:00,134.33,134.4,134.15,134.21,51881.0,125.9193,125.9849,125.7506,125.8068,51881.0
2022-12-02 12:40:00,134.19,134.3,134.17,134.25,29691.0,125.7881,125.8912,125.7693,125.8443,29691.0
2022-12-02 12:45:00,134.26,134.4,134.25,134.37,45968.0,125.8537,125.9849,125.8443,125.9568,45968.0
2022-12-02 12:50:00,134.34,134.45,134.34,134.39,17877.0,125.9287,126.0318,125.9287,125.9756,17877.0
2022-12-02 12:55:00,134.37,134.4,134.22,134.24,43781.0,125.9568,125.9849,125.8162,125.835,43781.0
2022-12-02 13:00:00,134.21,134.27,134.02,134.03,22089.0,125.8068,125.8631,125.6287,125.6381,22089.0
2022-12-02 13:05:00,134.02,134.1,133.99,134.1,20049.0,125.6287,125.7037,125.6006,125.7037,20049.0
2022-12-02 13:10:00,134.09,134.21,134.08,134.14,35957.0,125.6944,125.8068,125.685,125.7412,35957.0
2022-12-02 13:15:00,134.16,134.22,134.06,134.06,21229.0,125.76,125.8162,125.6662,125.6662,21229.0
2022-12-02 13:20:00,134.06,134.16,134.04,134.14,27481.0,125.6662,125.76,125.6475,125.7412,27481.0
2022-12-02 13:25:00,134.15,134.3,134.11,134.3,26152.0,125.7506,125.8912,125.7131,125.8912,26152.0
2022-12-02 13:30:00,134.3,134.35,134.21,134.33,49223.0,125.8912,125.9381,125.8068,125.9193,49223.0
2022-12-02 13:35:00,134.32,134.46,134.31,134.44,24876.0,125.91,126.0412,125.9006,126.0224,24876.0
2022-12-02 13:40:00,134.45,134.53,134.43,134.52,46611.0,126.0318,126.1068,126.0131,126.0974,46611.0
2022-12-02 13:45:00,134.52,134.58,134.51,134.54,35420.0,126.0974,126.1537,126.0881,126.1162,35420.0
2022-12-02 13:50:00,134.54,134.63,134.47,134.59,37344.0,126.1162,126.2005,126.0506,126.163,37344.0
2022-12-02 13:55:00,134.59,134.59,134.51,134.56,33251.0,126.163,126.163,126.0881,126.1349,33251.0
2022-12-02 14:00:00,134.55,134.56,134.34,134.4,35931.0,126.1256,126.1349,125.9287,125.9849,35931.0
2022-12-02 14:05:00,134.41,134.43,134.25,134.29,64950.0,125.9943,126.0131,125.8443,125.8818,64950.0
2022-12-02 14:10:00,134.28,134.29,134.16,134.23,35972.0,125.8725,125.8818,125.76,125.8256,35972.0
2022-12-02 14:15:00,134.22,134.41,134.21,134.39,30870.0,125.8162,125.9943,125.8068,125.9756,30870.0
2022-12-02 14:20:00,134.39,134.44,134.33,134.43,25896.0,125.9756,126.0224,125.9193,126.0131,25896.0
2022-12-02 14:25:00,134.44,134.51,134.4,134.51,33149.0,126.0224,126.0881,125.9849,126.0881,33149.0
2022-12-02 14:30:00,134.51,134.52,134.38,134.44,59034.0,126.0881,126.0974,125.9662,126.0224,59034.0
2022-12-02 14:35:00,134.43,134.45,134.33,134.42,25233.0,126.0131,126.0318,125.9193,126.0037,25233.0
2022-12-02 14:40:00,134.42,134.47,134.31,134.47,45040.0,126.0037,126.0506,125.9006,126.0506,45040.0
2022-12-02 14:45:00,134.47,134.57,134.45,134.56,36085.0,126.0506,126.1443,126.0318,126.1349,36085.0
2022-12-02 14:50:00,134.58,134.67,134.54,134.64,30489.0,126.1537,126.238,126.1162,126.2099,30489.0
2022-12-02 14:55:00,134.65,134.86,134.65,134.81,43217.0,126.2193,126.4161,126.2193,126.3693,43217.0
2022-12-02 15:00:00,134.84,134.96,134.76,134.96,49068.0,126.3974,126.5099,126.3224,126.5099,49068.0
2022-12-02 15:05:00,134.95,135.05,134.86,135.02,75665.0,126.5005,126.5942,126.4161,126.5661,75665.0
2022-12-02 15:10:00,135.02,135.03,134.86,134.94,43753.0,126.5661,126.5755,126.4161,126.4911,43753.0
2022-12-02 15:15:00,134.94,135.03,134.86,134.98,34409.0,126.4911,126.5755,126.4161,126.5286,34409.0
2022-12-02 15:20:00,134.97,135.07,134.94,135.04,52936.0,126.5193,126.613,126.4911,126.5849,52936.0
2022-12-02 15:25:00,135.03,135.04,134.91,135.0,48568.0,126.5755,126.5849,126.463,126.5474,48568.0
2022-12-02 15:30:00,135.0,135.11,134.95,135.0,80316.0,126.5474,126.6505,126.5005,126.5474,80316.0
2022-12-02 15:35:00,134.99,135.04,134.9,134.97,94168.0,126.538,126.5849,126.4536,126.5193,94168.0
2022-12-02 15:40:00,134.98,135.07,134.93,135.03,81903.0,126.5286,126.613,126.4818,126.5755,81903.0
2022-12-02 15:45:00,135.03,135.06,134.95,135.02,98104.0,126.5755,126.6036,126.5005,126.5661,98104.0
2022-12-02 15:50:00,135.02,135.29,135.0,135.21,215346.0,126.5661,126.8192,126.5474,126.7442,215346.0
2022-12-02 15:55:00,135.21,135.35,135.12,135.2,395532.0,126.7442,126.8755,126.6599,126.7349,395532.0
2022-12-05 09:30:00,134.11,134.57,133.71,134.28,182984.0,125.7131,126.1443,125.3381,125.8725,182984.0
2022-12-05 09:35:00,134.25,134.25,133.84,134.11,70711.0,125.8443,125.8443,125.46,125.7131,70711.0
2022-12-05 09:40:00,134.1,134.11,133.9,133.91,82170.0,125.7037,125.7131,125.5163,125.5256,82170.0
2022-12-05 09:45:00,133.88,133.88,133.4,133.42,78550.0,125.4975,125.4975,125.0476,125.0663,78550.0
2022-12-05 09:50:00,133.4,133.43,133.11,133.25,112681.0,125.0476,125.0757,124.7757,124.9069,112681.0
2022-12-05 09:55:00,133.23,133.32,132.94,133.08,101562.0,124.8882,124.9726,124.6164,124.7476,101562.0
2022-12-05 10:00:00,133.05,133.08,132.64,133.04,135512.0,124.7195,124.7476,124.3351,124.7101,135512.0
2022-12-05 10:05:00,133.03,133.32,132.96,133.09,61278.0,124.7007,124.9726,124.6351,124.757,61278.0
2022-12-05 10:10:00,133.09,133.16,132.94,133.04,65218.0,124.757,124.8226,124.6164,124.7101,65218.0
2022-12-05 10:15:00,133.02,133.16,132.74,132.81,49756.0,124.6913,124.8226,124.4289,124.4945,49756.0
2022-12-05 10:20:00,132.83,133.02,132.76,132.97,45147.0,124.5132,124.6913,124.4476,124.6445,45147.0
2022-12-05 10:25:00,132.99,133.33,132.99,133.25,75254.0,124.6632,124.9819,124.6632,124.9069,75254.0
2022-12-05 10:30:00,133.24,133.26,132.88,132.89,44033.0,124.8976,124.9163,124.5601,124.5695,44033.0
2022-12-05 10:35:00,132.89,132.96,132.68,132.78,64371.0,124.5695,124.6351,124.3726,124.4664,64371.0
2022-12-05 10:40:00,132.79,132.8,132.62,132.63,82398.0,124.4758,124.4851,124.3164,124.3258,82398.0
2022-12-05 10:45:00,132.62,132.72,132.62,132.7,37448.0,124.3164,124.4101,124.3164,124.3914,37448.0
2022-12-05 10:50:00,132.7,132.71,132.39,132.42,72678.0,124.3914,124.4008,124.1008,124.1289,72678.0
2022-12-05 10:55:00,132.43,132.5,132.23,132.4,76322.0,124.1383,124.2039,123.9508,124.1102,76322.0
2022-12-05 11:00:00,132.38,132.48,132.31,132.45,58309.0,124.0914,124.1852,124.0258,124.157,58309.0
2022-12-05 11:05:00,132.46,132.61,132.4,132.57,26062.0,124.1664,124.307,124.1102,124.2695,26062.0
2022-12-05 11:10:00,132.59,132.81,132.58,132.62,49726.0,124.2883,124.4945,124.2789,124.3164,49726.0
2022-12-05 11:15:00,132.62,132.7,132.57,132.61,63063.0,124.3164,124.3914,124.2695,124.307,63063.0
2022-12-05 11:20:00,132.61,132.63,132.4,132.45,42789.0,124.307,124.3258,124.1102,124.157,42789.0
2022-12-05 11:25:00,132.42,132.42,132.24,132.24,55531.0,124.1289,124.1289,123.9602,123.9602,55531.0
2022-12-05 11:30:00,132.23,132.23,131.94,131.94,122268.0,123.9508,123.9508,123.679,123.679,122268.0
2022-12-05 11:35:00,131.94,132.03,131.88,132.03,64834.0,123.679,123.7633,123.6227,123.7633,64834.0
2022-12-05 11:40:00,132.03,132.11,131.93,132.04,48793.0,123.7633,123.8383,123.6696,123.7727,48793.0
2022-12-05 11:45:00,132.03,132.12,132.0,132.08,53320.0,123.7633,123.8477,123.7352,123.8102,53320.0
2022-12-05 11:50:00,132.08,132.2,131.97,131.97,46645.0,123.8102,123.9227,123.7071,123.7071,46645.0
2022-12-05 11:55:00,131.96,131.96,131.52,131.55,63813.0,123.6977,123.6977,123.2853,123.3134,63813.0
2022-12-05 12:00:00,131.56,131.56,131.44,131.48,65819.0,123.3228,123.3228,123.2103,123.2478,65819.0
2022-12-05 12:05:00,131.47,131.74,131.43,131.72,44713.0,123.2384,123.4915,123.2009,123.4727,44713.0
2022-12-05 12:10:00,131.73,131.74,131.56,131.62,48861.0,123.4821,123.4915,123.3228,123.379,48861.0
2022-12-05 12:15:00,131.63,131.8,131.62,131.8,30585.0,123.3884,123.5477,123.379,123.5477,30585.0
2022-12-05 12:20:00,131.79,131.98,131.79,131.92,48945.0,123.5384,123.7165,123.5384,123.6602,48945.0
2022-12-05 12:25:00,131.91,131.91,131.77,131.79,61974.0,123.6508,123.6508,123.5196,123.5384,61974.0
2022-12-05 12:30:00,131.79,131.82,131.47,131.51,57137.0,123.5384,123.5665,123.2384,123.2759,57137.0
2022-12-05 12:35:00,131.49,131.68,131.46,131.68,25655.0,123.2571,123.4352,123.229,123.4352,25655.0
2022-12-05 12:40:00,131.68,131.73,131.64,131.73,33818.0,123.4352,123.4821,123.3978,123.4821,33818.0
2022-12-05 12:45:00,131.73,131.86,131.7,131.77,33848.0,123.4821,123.604,123.454,123.5196,33848.0
2022-12-05 12:50:00,131.76,131.8,131.65,131.66,24226.0,123.5102,123.5477,123.4071,123.4165,24226.0
2022-12-05 12:55:00,131.64,131.66,131.55,131.59,22119.0,123.3978,123.4165,123.3134,123.3509,22119.0
2022-12-05 13:00:00,131.57,131.64,131.54,131.57,33253.0,123.3321,123.3978,123.304,123.3321,33253.0
2022-12-05 13:05:00,131.6,131.67,131.55,131.62,29514.0,123.3603,123.4259,123.3134,123.379,29514.0
2022-12-05 13:10:00,131.63,131.78,131.58,131.78,34766.0,123.3884,123.529,123.3415,123.529,34766.0
2022-12-05 13:15:00,131.77,131.81,131.67,131.7,26537.0,123.5196,123.5571,123.4259,123.454,26537.0
2022-12-05 13:20:00,131.7,131.7,131.51,131.55,33031.0,123.454,123.454,123.2759,123.3134,33031.0
2022-12-05 13:25:00,131.55,131.56,131.32,131.36,47394.0,123.3134,123.3228,123.0978,123.1353,47394.0
2022-12-05 13:30:00,131.36,131.4,131.31,131.38,63866.0,123.1353,123.1728,123.0884,123.154,63866.0
2022-12-05 13:35:00,131.38,131.57,131.32,131.55,58733.0,123.154,123.3321,123.0978,123.3134,58733.0
2022-12-05 13:40:00,131.56,131.63,131.43,131.52,36502.0,123.3228,123.3884,123.2009,123.2853,36502.0
2022-12-05 13:45:00,131.52,131.56,131.36,131.38,45203.0,123.2853,123.3228,123.1353,123.154,45203.0
2022-12-05 13:50:00,131.38,131.39,131.17,131.19,68132.0,123.154,123.1634,122.9572,122.9759,68132.0
2022-12-05 13:55:00,131.19,131.19,131.02,131.04,69736.0,122.9759,122.9759,122.8166,122.8353,69736.0
2022-12-05 14:00:00,131.03,131.04,130.82,130.85,65161.0,122.8259,122.8353,122.6291,122.6572,65161.0
2022-12-05 14:05:00,130.86,130.92,130.72,130.73,64920.0,122.6666,122.7228,122.5354,122.5447,64920.0
2022-12-05 14:10:00,130.73,130.99,130.72,130.97,59864.0,122.5447,122.7885,122.5354,122.7697,59864.0
2022-12-05 14:15:00,130.97,131.02,130.76,130.8,53147.0,122.7697,122.8166,122.5729,122.6103,53147.0
2022-12-05 14:20:00,130.81,130.82,130.65,130.65,43548.0,122.6197,122.6291,122.4697,122.4697,43548.0
2022-12-05 14:25:00,130.65,130.76,130.6,130.72,51141.0,122.4697,122.5729,122.4229,122.5354,51141.0
2022-12-05 14:30:00,130.72,130.92,130.66,130.89,72226.0,122.5354,122.7228,122.4791,122.6947,72226.0
2022-12-05 14:35:00,130.9,130.9,130.77,130.82,39678.0,122.7041,122.7041,122.5822,122.6291,39678.0
2022-12-05 14:40:00,130.81,130.82,130.68,130.78,64486.0,122.6197,122.6291,122.4979,122.5916,64486.0
2022-12-05 14:45:00,130.78,130.79,130.61,130.78,81511.0,122.5916,122.601,122.4322,122.5916,81511.0
2022-12-05 14:50:00,130.78,130.9,130.71,130.82,67270.0,122.5916,122.7041,122.526,122.6291,67270.0
2022-12-05 14:55:00,130.83,130.99,130.72,130.97,46614.0,122.6385,122.7885,122.5354,122.7697,46614.0
2022-12-05 15:00:00,130.97,131.05,130.93,131.04,71099.0,122.7697,122.8447,122.7322,122.8353,71099.0
2022-12-05 15:05:00,131.03,131.06,130.89,130.98,47246.0,122.8259,122.8541,122.6947,122.7791,47246.0
2022-12-05 15:10:00,130.97,131.12,130.87,131.11,60767.0,122.7697,122.9103,122.676,122.9009,60767.0
2022-12-05 15:15:00,131.11,131.14,130.96,130.97,36406.0,122.9009,122.9291,122.7603,122.7697,36406.0
2022-12-05 15:20:00,130.97,130.98,130.8,130.84,47160.0,122.7697,122.7791,122.6103,122.6478,47160.0
2022-12-05 15:25:00,130.84,130.85,130.6,130.62,62215.0,122.6478,122.6572,122.4229,122.4416,62215.0
2022-12-05 15:30:00,130.62,130.9,130.62,130.88,71108.0,122.4416,122.7041,122.4416,122.6853,71108.0
2022-12-05 15:35:00,130.87,131.07,130.86,130.91,78676.0,122.676,122.8634,122.6666,122.7135,78676.0
2022-12-05 15:40:00,130.9,131.05,130.85,131.03,93647.0,122.7041,122.8447,122.6572,122.8259,93647.0
2022-12-05 15:45:00,131.03,131.18,130.9,131.09,254126.0,122.8259,122.9666,122.7041,122.8822,254126.0
2022-12-05 15:50:00,131.09,131.33,131.02,131.33,255226.0,122.8822,123.1072,122.8166,123.1072,255226.0
2022-12-05 15:55:00,131.33,131.55,131.3,131.34,617097.0,123.1072,123.3134,123.079,123.1165,617097.0
2022-12-06 09:30:00,133.39,134.15,132.51,134.1,503379.0,125.0382,125.7506,124.2133,125.7037,503379.0
2022-12-06 09:35:00,134.1,135.11,133.83,134.36,400483.0,125.7037,126.6505,125.4506,125.9474,400483.0
2022-12-06 09:40:00,134.38,134.39,132.5,133.0,408429.0,125.9662,125.9756,124.2039,124.6726,408429.0
2022-12-06 09:45:00,132.99,133.56,132.63,133.13,198194.0,124.6632,125.1975,124.3258,124.7945,198194.0
2022-12-06 09:50:00,133.12,133.32,132.63,132.69,129898.0,124.7851,124.9726,124.3258,124.382,129898.0
2022-12-06 09:55:00,132.69,132.8,132.5,132.5,159029.0,124.382,124.4851,124.2039,124.2039,159029.0
2022-12-06 10:00:00,132.47,132.79,132.21,132.37,188195.0,124.1758,124.4758,123.9321,124.082,188195.0
2022-12-06 10:05:00,132.36,132.37,131.95,132.06,138609.0,124.0727,124.082,123.6883,123.7915,138609.0
2022-12-06 10:10:00,132.02,132.02,131.75,131.82,174046.0,123.754,123.754,123.5009,123.5665,174046.0
2022-12-06 10:15:00,131.84,132.0,131.51,131.59,193858.0,123.5852,123.7352,123.2759,123.3509,193858.0
2022-12-06 10:20:00,131.58,132.0,131.46,132.0,127023.0,123.3415,123.7352,123.229,123.7352,127023.0
2022-12-06 10:25:00,132.01,132.27,131.82,131.84,76213.0,123.7446,123.9883,123.5665,123.5852,76213.0
2022-12-06 10:30:00,131.83,132.03,131.65,131.67,77351.0,123.5759,123.7633,123.4071,123.4259,77351.0
2022-12-06 10:35:00,131.62,131.69,131.48,131.49,110268.0,123.379,123.4446,123.2478,123.2571,110268.0
2022-12-06 10:40:00,131.48,131.82,131.37,131.81,76106.0,123.2478,123.5665,123.1447,123.5571,76106.0
2022-12-06 10:45:00,131.82,131.98,131.71,131.84,95791.0,123.5665,123.7165,123.4634,123.5852,95791.0
2022-12-06 10:50:00,131.86,132.04,131.85,132.04,72500.0,123.604,123.7727,123.5946,123.7727,72500.0
2022-12-06 10:55:00,132.03,132.09,131.9,132.09,69601.0,123.7633,123.8196,123.6415,123.8196,69601.0
2022-12-06 11:00:00,132.09,132.09,131.72,131.75,74655.0,123.8196,123.8196,123.4727,123.5009,74655.0
2022-12-06 11:05:00,131.74,131.88,131.71,131.75,61776.0,123.4915,123.6227,123.4634,123.5009,61776.0
2022-12-06 11:10:00,131.75,132.03,131.69,131.75,77041.0,123.5009,123.7633,123.4446,123.5009,77041.0
2022-12-06 11:15:00,131.76,131.76,131.38,131.43,88331.0,123.5102,123.5102,123.154,123.2009,88331.0
2022-12-06 11:20:00,131.4,131.57,131.38,131.55,78657.0,123.1728,123.3321,123.154,123.3134,78657.0
2022-12-06 11:25:00,131.54,131.57,131.29,131.32,104498.0,123.304,123.3321,123.0697,123.0978,104498.0
2022-12-06 11:30:00,131.32,131.63,131.21,131.57,109568.0,123.0978,123.3884,122.9947,123.3321,109568.0
2022-12-06 11:35:00,131.58,131.6,131.29,131.35,62384.0,123.3415,123.3603,123.0697,123.1259,62384.0
2022-12-06 11:40:00,131.35,131.37,131.22,131.33,57941.0,123.1259,123.1447,123.0041,123.1072,57941.0
2022-12-06 11:45:00,131.3,131.35,131.12,131.12,46867.0,123.079,123.1259,122.9103,122.9103,46867.0
2022-12-06 11:50:00,131.11,131.18,130.86,130.86,92179.0,122.9009,122.9666,122.6666,122.6666,92179.0
2022-12-06 11:55:00,130.86,130.96,130.72,130.84,64502.0,122.6666,122.7603,122.5354,122.6478,64502.0
2022-12-06 12:00:00,130.83,130.99,130.81,130.91,42720.0,122.6385,122.7885,122.6197,122.7135,42720.0
2022-12-06 12:05:00,130.9,131.0,130.86,130.96,45641.0,122.7041,122.7978,122.6666,122.7603,45641.0
2022-12-06 12:10:00,130.98,130.98,130.86,130.92,43574.0,122.7791,122.7791,122.6666,122.7228,43574.0
2022-12-06 12:15:00,130.94,130.96,130.66,130.72,92124.0,122.7416,122.7603,122.4791,122.5354,92124.0
2022-12-06 12:20:00,130.73,130.86,130.64,130.75,68068.0,122.5447,122.6666,122.4604,122.5635,68068.0
2022-12-06 12:25:00,130.73,130.99,130.73,130.85,44938.0,122.5447,122.7885,122.5447,122.6572,44938.0
2022-12-06 12:30:00,130.84,130.85,130.73,130.76,101102.0,122.6478,122.6572,122.5447,122.5729,101102.0
2022-12-06 12:35:00,130.75,131.15,130.38,130.99,479001.0,122.5635,122.9384,122.2166,122.7885,479001.0
2022-12-06 12:40:00,130.99,131.49,130.8,131.23,434764.0,122.7885,123.2571,122.6103,123.0134,434764.0
2022-12-06 12:45:00,131.18,131.36,131.03,131.15,102788.0,122.9666,123.1353,122.8259,122.9384,102788.0
2022-12-06 12:50:00,131.15,131.29,131.1,131.1,63449.0,122.9384,123.0697,122.8916,122.8916,63449.0
2022-12-06 12:55:00,131.1,131.23,131.08,131.14,57521.0,122.8916,123.0134,122.8728,122.9291,57521.0
2022-12-06 13:00:00,131.13,131.22,131.08,131.17,79298.0,122.9197,123.0041,122.8728,122.9572,79298.0
2022-12-06 13:05:00,131.14,131.16,130.7,130.73,134674.0,122.9291,122.9478,122.5166,122.5447,134674.0
2022-12-06 13:10:00,130.73,130.8,130.6,130.74,86354.0,122.5447,122.6103,122.4229,122.5541,86354.0
2022-12-06 13:15:00,130.73,130.83,130.66,130.66,102787.0,122.5447,122.6385,122.4791,122.4791,102787.0
2022-12-06 13:20:00,130.68,130.72,130.53,130.54,63180.0,122.4979,122.5354,122.3573,122.3666,63180.0
2022-12-06 13:25:00,130.54,130.6,130.46,130.55,61478.0,122.3666,122.4229,122.2916,122.376,61478.0
2022-12-06 13:30:00,130.54,130.66,130.54,130.61,51686.0,122.3666,122.4791,122.3666,122.4322,51686.0
2022-12-06 13:35:00,130.62,130.63,130.49,130.49,51992.0,122.4416,122.451,122.3198,122.3198,51992.0
2022-12-06 13:40:00,130.5,130.66,130.5,130.65,58350.0,122.3291,122.4791,122.3291,122.4697,58350.0
2022-12-06 13:45:00,130.65,130.95,130.63,130.94,79963.0,122.4697,122.751,122.451,122.7416,79963.0
2022-12-06 13:50:00,130.93,130.95,130.48,130.5,70920.0,122.7322,122.751,122.3104,122.3291,70920.0
2022-12-06 13:55:00,130.48,130.51,130.31,130.46,74074.0,122.3104,122.3385,122.151,122.2916,74074.0
2022-12-06 14:00:00,130.46,130.58,130.31,130.33,74530.0,122.2916,122.4041,122.151,122.1698,74530.0
2022-12-06 14:05:00,130.3,130.36,130.23,130.24,72441.0,122.1417,122.1979,122.076,122.0854,72441.0
2022-12-06 14:10:00,130.23,130.24,130.04,130.18,63966.0,122.076,122.0854,121.8979,122.0292,63966.0
2022-12-06 14:15:00,130.16,130.22,130.09,130.21,54489.0,122.0104,122.0667,121.9448,122.0573,54489.0
2022-12-06 14:20:00,130.21,130.26,130.09,130.25,77675.0,122.0573,122.1042,121.9448,122.0948,77675.0
2022-12-06 14:25:00,130.24,130.27,130.09,130.11,48629.0,122.0854,122.1135,121.9448,121.9636,48629.0
2022-12-06 14:30:00,130.1,130.16,129.9,129.94,111461.0,121.9542,122.0104,121.7667,121.8042,111461.0
2022-12-06 14:35:00,129.94,130.03,129.87,130.0,66649.0,121.8042,121.8886,121.7386,121.8604,66649.0
2022-12-06 14:40:00,130.0,130.28,129.99,130.26,93479.0,121.8604,122.1229,121.8511,122.1042,93479.0
2022-12-06 14:45:00,130.25,130.37,130.14,130.15,91089.0,122.0948,122.2073,121.9917,122.001,91089.0
2022-12-06 14:50:00,130.15,130.51,130.14,130.5,59278.0,122.001,122.3385,121.9917,122.3291,59278.0
2022-12-06 14:55:00,130.5,130.5,130.38,130.44,43597.0,122.3291,122.3291,122.2166,122.2729,43597.0
2022-12-06 15:00:00,130.44,130.67,130.43,130.61,72264.0,122.2729,122.4885,122.2635,122.4322,72264.0
2022-12-06 15:05:00,130.63,130.76,130.62,130.67,47867.0,122.451,122.5729,122.4416,122.4885,47867.0
2022-12-06 15:10:00,130.66,130.68,130.55,130.65,38421.0,122.4791,122.4979,122.376,122.4697,38421.0
2022-12-06 15:15:00,130.66,130.81,130.66,130.81,50747.0,122.4791,122.6197,122.4791,122.6197,50747.0
2022-12-06 15:20:00,130.81,130.98,130.76,130.94,68245.0,122.6197,122.7791,122.5729,122.7416,68245.0
2022-12-06 15:25:00,130.95,131.01,130.88,130.92,108511.0,122.751,122.8072,122.6853,122.7228,108511.0
2022-12-06 15:30:00,130.93,131.21,130.91,131.17,97844.0,122.7322,122.9947,122.7135,122.9572,97844.0
2022-12-06 15:35:00,131.18,131.36,131.07,131.36,126323.0,122.9666,123.1353,122.8634,123.1353,126323.0
2022-12-06 15:40:00,131.34,131.54,131.24,131.5,110643.0,123.1165,123.304,123.0228,123.2665,110643.0
2022-12-06 15:45:00,131.5,131.53,131.35,131.53,132897.0,123.2665,123.2946,123.1259,123.2946,132897.0
2022-12-06 15:50:00,131.52,131.69,131.45,131.62,164841.0,123.2853,123.4446,123.2197,123.379,164841.0
2022-12-06 15:55:00,131.62,131.7,131.45,131.56,379483.0,123.379,123.454,123.2197,123.3228,379483.0
2022-12-07 09:30:00,131.31,131.31,130.33,130.73,250226.0,123.0884,123.0884,122.1698,122.5447,250226.0
2022-12-07 09:35:00,130.75,131.59,130.73,131.48,110326.0,122.5635,123.3509,122.5447,123.2478,110326.0
2022-12-07 09:40:00,131.48,131.64,131.11,131.37,160160.0,123.2478,123.3978,122.9009,123.1447,160160.0
2022-12-07 09:45:00,131.41,132.0,131.36,131.61,128613.0,123.1822,123.7352,123.1353,123.3696,128613.0
2022-12-07 09:50:00,131.61,131.66,131.25,131.4,84658.0,123.3696,123.4165,123.0322,123.1728,84658.0
2022-12-07 09:55:00,131.4,131.48,131.25,131.28,124305.0,123.1728,123.2478,123.0322,123.0603,124305.0
2022-12-07 10:00:00,131.24,131.89,130.82,131.76,116155.0,123.0228,123.6321,122.6291,123.5102,116155.0
2022-12-07 10:05:00,131.8,131.85,131.59,131.62,69612.0,123.5477,123.5946,123.3509,123.379,69612.0
2022-12-07 10:10:00,131.62,132.0,131.15,131.8,128089.0,123.379,123.7352,122.9384,123.5477,128089.0
2022-12-07 10:15:00,131.81,132.05,131.64,131.85,76890.0,123.5571,123.7821,123.3978,123.5946,76890.0
2022-12-07 10:20:00,131.84,131.98,131.51,131.7,99889.0,123.5852,123.7165,123.2759,123.454,99889.0
2022-12-07 10:25:00,131.75,132.42,131.68,132.42,81521.0,123.5009,124.1289,123.4352,124.1289,81521.0
2022-12-07 10:30:00,132.42,133.08,132.42,132.71,244407.0,124.1289,124.7476,124.1289,124.4008,244407.0
2022-12-07 10:35:00,132.72,132.74,132.29,132.35,65236.0,124.4101,124.4289,124.0071,124.0633,65236.0
2022-12-07 10:40:00,132.35,132.49,132.18,132.18,55424.0,124.0633,124.1945,123.9039,123.9039,55424.0
2022-12-07 10:45:00,132.19,132.38,132.07,132.38,31291.0,123.9133,124.0914,123.8008,124.0914,31291.0
2022-12-07 10:50:00,132.35,132.53,132.24,132.5,77944.0,124.0633,124.232,123.9602,124.2039,77944.0
2022-12-07 10:55:00,132.48,132.56,132.26,132.29,40766.0,124.1852,124.2602,123.9789,124.0071,40766.0
2022-12-07 11:00:00,132.27,132.45,132.24,132.36,62250.0,123.9883,124.157,123.9602,124.0727,62250.0
2022-12-07 11:05:00,132.37,132.45,132.13,132.16,45784.0,124.082,124.157,123.8571,123.8852,45784.0
2022-12-07 11:10:00,132.14,132.18,131.85,131.97,60576.0,123.8664,123.9039,123.5946,123.7071,60576.0
2022-12-07 11:15:00,131.98,132.0,131.82,131.82,45998.0,123.7165,123.7352,123.5665,123.5665,45998.0
2022-12-07 11:20:00,131.83,131.84,131.29,131.3,66308.0,123.5759,123.5852,123.0697,123.079,66308.0
2022-12-07 11:25:00,131.31,131.46,131.14,131.3,136472.0,123.0884,123.229,122.9291,123.079,136472.0
2022-12-07 11:30:00,131.27,131.45,131.08,131.27,89540.0,123.0509,123.2197,122.8728,123.0509,89540.0
2022-12-07 11:35:00,131.27,131.56,131.27,131.44,44260.0,123.0509,123.3228,123.0509,123.2103,44260.0
2022-12-07 11:40:00,131.44,131.77,131.43,131.74,64214.0,123.2103,123.5196,123.2009,123.4915,64214.0
2022-12-07 11:45:00,131.78,131.86,131.68,131.8,77601.0,123.529,123.604,123.4352,123.5477,77601.0
2022-12-07 11:50:00,131.8,131.86,131.59,131.59,55393.0,123.5477,123.604,123.3509,123.3509,55393.0
2022-12-07 11:55:00,131.57,131.75,131.46,131.69,65875.0,123.3321,123.5009,123.229,123.4446,65875.0
2022-12-07 12:00:00,131.67,131.88,131.65,131.68,51986.0,123.4259,123.6227,123.4071,123.4352,51986.0
2022-12-07 12:05:00,131.68,131.69,131.43,131.59,45557.0,123.4352,123.4446,123.2009,123.3509,45557.0
2022-12-07 12:10:00,131.59,131.64,131.48,131.64,60160.0,123.3509,123.3978,123.2478,123.3978,60160.0
2022-12-07 12:15:00,131.65,131.8,131.63,131.65,35998.0,123.4071,123.5477,123.3884,123.4071,35998.0
2022-12-07 12:20:00,131.65,131.73,131.53,131.54,22959.0,123.4071,123.4821,123.2946,123.304,22959.0
2022-12-07 12:25:00,131.56,131.72,131.49,131.51,28097.0,123.3228,123.4727,123.2571,123.2759,28097.0
2022-12-07 12:30:00,131.53,131.64,131.51,131.58,27214.0,123.2946,123.3978,123.2759,123.3415,27214.0
2022-12-07 12:35:00,131.57,131.78,131.56,131.72,35945.0,123.3321,123.529,123.3228,123.4727,35945.0
2022-12-07 12:40:00,131.74,131.93,131.72,131.86,35833.0,123.4915,123.6696,123.4727,123.604,35833.0
2022-12-07 12:45:00,131.85,131.94,131.77,131.91,28268.0,123.5946,123.679,123.5196,123.6508,28268.0
2022-12-07 12:50:00,131.92,131.94,131.82,131.83,46443.0,123.6602,123.679,123.5665,123.5759,46443.0
2022-12-07 12:55:00,131.83,131.87,131.65,131.66,41214.0,123.5759,123.6134,123.4071,123.4165,41214.0
2022-12-07 13:00:00,131.66,131.76,131.6,131.6,37114.0,123.4165,123.5102,123.3603,123.3603,37114.0
2022-12-07 13:05:00,131.59,131.7,131.48,131.66,37097.0,123.3509,123.454,123.2478,123.4165,37097.0
2022-12-07 13:10:00,131.67,131.8,131.59,131.75,40045.0,123.4259,123.5477,123.3509,123.5009,40045.0
2022-12-07 13:15:00,131.75,131.88,131.69,131.84,30350.0,123.5009,123.6227,123.4446,123.5852,30350.0
2022-12-07 13:20:00,131.82,131.97,131.7,131.97,35239.0,123.5665,123.7071,123.454,123.7071,35239.0
2022-12-07 13:25:00,131.95,132.01,131.85,131.97,33983.0,123.6883,123.7446,123.5946,123.7071,33983.0
2022-12-07 13:30:00,131.98,131.99,131.83,131.92,40133.0,123.7165,123.7258,123.5759,123.6602,40133.0
2022-12-07 13:35:00,131.92,132.06,131.8,131.81,54296.0,123.6602,123.7915,123.5477,123.5571,54296.0
2022-12-07 13:40:00,131.82,131.88,131.75,131.82,20850.0,123.5665,123.6227,123.5009,123.5665,20850.0
2022-12-07 13:45:00,131.82,131.94,131.76,131.93,41246.0,123.5665,123.679,123.5102,123.6696,41246.0
2022-12-07 13:50:00,131.93,131.95,131.61,131.68,28661.0,123.6696,123.6883,123.3696,123.4352,28661.0
2022-12-07 13:55:00,131.69,131.69,131.4,131.45,39946.0,123.4446,123.4446,123.1728,123.2197,39946.0
2022-12-07 14:00:00,131.45,131.51,131.25,131.38,34847.0,123.2197,123.2759,123.0322,123.154,34847.0
2022-12-07 14:05:00,131.37,131.48,131.37,131.46,47670.0,123.1447,123.2478,123.1447,123.229,47670.0
2022-12-07 14:10:00,131.45,131.72,131.42,131.72,24250.0,123.2197,123.4727,123.1915,123.4727,24250.0
2022-12-07 14:15:00,131.71,131.77,131.61,131.63,27491.0,123.4634,123.5196,123.3696,123.3884,27491.0
2022-12-07 14:20:00,131.62,131.64,131.52,131.63,39632.0,123.379,123.3978,123.2853,123.3884,39632.0
2022-12-07 14:25:00,131.64,131.74,131.6,131.69,42486.0,123.3978,123.4915,123.3603,123.4446,42486.0
2022-12-07 14:30:00,131.68,131.73,131.57,131.73,62088.0,123.4352,123.4821,123.3321,123.4821,62088.0
2022-12-07 14:35:00,131.72,131.84,131.7,131.75,39365.0,123.4727,123.5852,123.454,123.5009,39365.0
2022-12-07 14:40:00,131.77,131.81,131.64,131.78,42996.0,123.5196,123.5571,123.3978,123.529,42996.0
2022-12-07 14:45:00,131.79,131.81,131.66,131.7,28538.0,123.5384,123.5571,123.4165,123.454,28538.0
2022-12-07 14:50:00,131.7,131.7,131.49,131.49,36377.0,123.454,123.454,123.2571,123.2571,36377.0
2022-12-07 14:55:00,131.49,131.56,131.45,131.52,76426.0,123.2571,123.3228,123.2197,123.2853,76426.0
2022-12-07 15:00:00,131.51,131.69,131.49,131.68,72289.0,123.2759,123.4446,123.2571,123.4352,72289.0
2022-12-07 15:05:00,131.68,131.69,131.4,131.44,52185.0,123.4352,123.4446,123.1728,123.2103,52185.0
2022-12-07 15:10:00,131.5,131.65,131.44,131.63,25998.0,123.2665,123.4071,123.2103,123.3884,25998.0
2022-12-07 15:15:00,131.63,131.73,131.53,131.53,42187.0,123.3884,123.4821,123.2946,123.2946,42187.0
2022-12-07 15:20:00,131.53,131.6,131.42,131.58,40138.0,123.2946,123.3603,123.1915,123.3415,40138.0
2022-12-07 15:25:00,131.6,131.66,131.56,131.63,54737.0,123.3603,123.4165,123.3228,123.3884,54737.0
2022-12-07 15:30:00,131.62,131.72,131.55,131.63,64777.0,123.379,123.4727,123.3134,123.3884,64777.0
2022-12-07 15:35:00,131.63,131.65,131.52,131.61,44190.0,123.3884,123.4071,123.2853,123.3696,44190.0
2022-12-07 15:40:00,131.6,131.63,131.4,131.46,58643.0,123.3603,123.3884,123.1728,123.229,58643.0
2022-12-07 15:45:00,131.45,131.51,131.37,131.38,72307.0,123.2197,123.2759,123.1447,123.154,72307.0
2022-12-07 15:50:00,131.37,131.46,131.31,131.45,114737.0,123.1447,123.229,123.0884,123.2197,114737.0
2022-12-07 15:55:00,131.44,131.62,131.33,131.51,487331.0,123.2103,123.379,123.1072,123.2759,487331.0
2022-12-08 09:30:00,132.33,132.79,131.51,131.61,214995.0,124.0446,124.4758,123.2759,123.3696,214995.0
2022-12-08 09:35:00,131.59,132.19,131.57,132.11,83418.0,123.3509,123.9133,123.3321,123.8383,83418.0
2022-12-08 09:40:00,132.12,132.43,132.01,132.08,101312.0,123.8477,124.1383,123.7446,123.8102,101312.0
2022-12-08 09:45:00,132.07,132.76,132.01,132.49,96674.0,123.8008,124.4476,123.7446,124.1945,96674.0
2022-12-08 09:50:00,132.48,132.83,132.42,132.75,109619.0,124.1852,124.5132,124.1289,124.4383,109619.0
2022-12-08 09:55:00,132.75,132.88,132.69,132.87,88885.0,124.4383,124.5601,124.382,124.5507,88885.0
2022-12-08 10:00:00,132.86,132.96,132.75,132.86,67946.0,124.5414,124.6351,124.4383,124.5414,67946.0
2022-12-08 10:05:00,132.86,132.95,132.59,132.59,58326.0,124.5414,124.6257,124.2883,124.2883,58326.0
2022-12-08 10:10:00,132.59,132.59,132.45,132.55,39295.0,124.2883,124.2883,124.157,124.2508,39295.0
2022-12-08 10:15:00,132.57,132.73,132.55,132.55,59497.0,124.2695,124.4195,124.2508,124.2508,59497.0
2022-12-08 10:20:00,132.58,132.72,132.56,132.59,38019.0,124.2789,124.4101,124.2602,124.2883,38019.0
2022-12-08 10:25:00,132.59,132.71,132.54,132.64,42808.0,124.2883,124.4008,124.2414,124.3351,42808.0
2022-12-08 10:30:00,132.65,132.72,132.51,132.68,39331.0,124.3445,124.4101,124.2133,124.3726,39331.0
2022-12-08 10:35:00,132.67,132.71,132.55,132.56,141097.0,124.3633,124.4008,124.2508,124.2602,141097.0
2022-12-08 10:40:00,132.56,132.56,132.13,132.23,50934.0,124.2602,124.2602,123.8571,123.9508,50934.0
2022-12-08 10:45:00,132.25,132.29,132.17,132.24,48078.0,123.9696,124.0071,123.8946,123.9602,48078.0
2022-12-08 10:50:00,132.25,132.38,132.17,132.33,46827.0,123.9696,124.0914,123.8946,124.0446,46827.0
2022-12-08 10:55:00,132.35,132.48,132.32,132.44,61605.0,124.0633,124.1852,124.0352,124.1477,61605.0
2022-12-08 11:00:00,132.43,132.48,132.17,132.18,47894.0,124.1383,124.1852,123.8946,123.9039,47894.0
2022-12-08 11:05:00,132.18,132.32,132.06,132.06,41636.0,123.9039,124.0352,123.7915,123.7915,41636.0
2022-12-08 11:10:00,132.05,132.24,132.05,132.24,37081.0,123.7821,123.9602,123.7821,123.9602,37081.0
2022-12-08 11:15:00,132.24,132.27,132.03,132.03,39157.0,123.9602,123.9883,123.7633,123.7633,39157.0
2022-12-08 11:20:00,132.03,132.13,131.97,132.05,163845.0,123.7633,123.8571,123.7071,123.7821,163845.0
2022-12-08 11:25:00,132.03,132.2,131.98,132.1,42799.0,123.7633,123.9227,123.7165,123.829,42799.0
2022-12-08 11:30:00,132.11,132.21,132.08,132.1,101224.0,123.8383,123.9321,123.8102,123.829,101224.0
2022-12-08 11:35:00,132.1,132.3,132.07,132.28,39762.0,123.829,124.0164,123.8008,123.9977,39762.0
2022-12-08 11:40:00,132.31,132.33,132.14,132.27,52271.0,124.0258,124.0446,123.8664,123.9883,52271.0
2022-12-08 11:45:00,132.26,132.33,132.24,132.3,42766.0,123.9789,124.0446,123.9602,124.0164,42766.0
2022-12-08 11:50:00,132.34,132.48,132.28,132.46,165409.0,124.0539,124.1852,123.9977,124.1664,165409.0
2022-12-08 11:55:00,132.47,132.48,132.3,132.33,73915.0,124.1758,124.1852,124.0164,124.0446,73915.0
2022-12-08 12:00:00,132.32,132.39,132.19,132.36,69254.0,124.0352,124.1008,123.9133,124.0727,69254.0
2022-12-08 12:05:00,132.37,132.55,132.35,132.49,74172.0,124.082,124.2508,124.0633,124.1945,74172.0
2022-12-08 12:10:00,132.49,132.62,132.46,132.55,58566.0,124.1945,124.3164,124.1664,124.2508,58566.0
2022-12-08 12:15:00,132.55,132.57,132.28,132.3,61426.0,124.2508,124.2695,123.9977,124.0164,61426.0
2022-12-08 12:20:00,132.29,132.29,132.06,132.26,51666.0,124.0071,124.0071,123.7915,123.9789,51666.0
2022-12-08 12:25:00,132.25,132.25,131.91,131.93,55530.0,123.9696,123.9696,123.6508,123.6696,55530.0
2022-12-08 12:30:00,131.9,131.93,131.67,131.8,76812.0,123.6415,123.6696,123.4259,123.5477,76812.0
2022-12-08 12:35:00,131.78,131.78,131.51,131.54,105853.0,123.529,123.529,123.2759,123.304,105853.0
2022-12-08 12:40:00,131.54,131.58,131.43,131.53,66389.0,123.304,123.3415,123.2009,123.2946,66389.0
2022-12-08 12:45:00,131.53,131.63,131.5,131.54,84749.0,123.2946,123.3884,123.2665,123.304,84749.0
2022-12-08 12:50:00,131.56,131.7,131.54,131.59,55448.0,123.3228,123.454,123.304,123.3509,55448.0
2022-12-08 12:55:00,131.59,131.62,131.52,131.55,62936.0,123.3509,123.379,123.2853,123.3134,62936.0
2022-12-08 13:00:00,131.55,131.8,131.54,131.63,55602.0,123.3134,123.5477,123.304,123.3884,55602.0
2022-12-08 13:05:00,131.63,131.74,131.59,131.71,50213.0,123.3884,123.4915,123.3509,123.4634,50213.0
2022-12-08 13:10:00,131.7,131.71,131.58,131.64,34587.0,123.454,123.4634,123.3415,123.3978,34587.0
2022-12-08 13:15:00,131.65,131.72,131.61,131.7,35139.0,123.4071,123.4727,123.3696,123.454,35139.0
2022-12-08 13:20:00,131.68,131.68,131.48,131.6,61954.0,123.4352,123.4352,123.2478,123.3603,61954.0
2022-12-08 13:25:00,131.61,131.92,131.57,131.89,56271.0,123.3696,123.6602,123.3321,123.6321,56271.0
2022-12-08 13:30:00,131.9,132.05,131.9,132.04,70282.0,123.6415,123.7821,123.6415,123.7727,70282.0
2022-12-08 13:35:00,132.05,132.18,131.99,132.18,72599.0,123.7821,123.9039,123.7258,123.9039,72599.0
2022-12-08 13:40:00,132.18,132.33,132.17,132.32,60971.0,123.9039,124.0446,123.8946,124.0352,60971.0
2022-12-08 13:45:00,132.32,132.35,132.26,132.28,34745.0,124.0352,124.0633,123.9789,123.9977,34745.0
2022-12-08 13:50:00,132.28,132.33,132.22,132.29,67316.0,123.9977,124.0446,123.9414,124.0071,67316.0
2022-12-08 13:55:00,132.31,132.33,132.2,132.26,57976.0,124.0258,124.0446,123.9227,123.9789,57976.0
2022-12-08 14:00:00,132.25,132.26,132.1,132.14,68308.0,123.9696,123.9789,123.829,123.8664,68308.0
2022-12-08 14:05:00,132.11,132.16,131.89,132.11,73063.0,123.8383,123.8852,123.6321,123.8383,73063.0
2022-12-08 14:10:00,132.11,132.17,131.99,132.17,48752.0,123.8383,123.8946,123.7258,123.8946,48752.0
2022-12-08 14:15:00,132.16,132.42,132.12,132.3,69321.0,123.8852,124.1289,123.8477,124.0164,69321.0
2022-12-08 14:20:00,132.28,132.37,132.23,132.34,34369.0,123.9977,124.082,123.9508,124.0539,34369.0
2022-12-08 14:25:00,132.34,132.38,132.2,132.2,68018.0,124.0539,124.0914,123.9227,123.9227,68018.0
2022-12-08 14:30:00,132.2,132.31,132.07,132.22,49638.0,123.9227,124.0258,123.8008,123.9414,49638.0
2022-12-08 14:35:00,132.23,132.48,132.22,132.48,61823.0,123.9508,124.1852,123.9414,124.1852,61823.0
2022-12-08 14:40:00,132.47,132.63,132.46,132.55,67548.0,124.1758,124.3258,124.1664,124.2508,67548.0
2022-12-08 14:45:00,132.56,132.69,132.54,132.68,42849.0,124.2602,124.382,124.2414,124.3726,42849.0
2022-12-08 14:50:00,132.68,132.82,132.58,132.8,56288.0,124.3726,124.5039,124.2789,124.4851,56288.0
2022-12-08 14:55:00,132.81,132.83,132.62,132.64,63631.0,124.4945,124.5132,124.3164,124.3351,63631.0
2022-12-08 15:00:00,132.63,132.65,132.48,132.49,51546.0,124.3258,124.3445,124.1852,124.1945,51546.0
2022-12-08 15:05:00,132.51,132.51,132.41,132.49,49516.0,124.2133,124.2133,124.1195,124.1945,49516.0
2022-12-08 15:10:00,132.46,132.62,132.43,132.51,50838.0,124.1664,124.3164,124.1383,124.2133,50838.0
2022-12-08 15:15:00,132.52,132.65,132.43,132.64,42557.0,124.2227,124.3445,124.1383,124.3351,42557.0
2022-12-08 15:20:00,132.64,132.67,132.5,132.63,48345.0,124.3351,124.3633,124.2039,124.3258,48345.0
2022-12-08 15:25:00,132.63,132.68,132.52,132.55,40097.0,124.3258,124.3726,124.2227,124.2508,40097.0
2022-12-08 15:30:00,132.58,132.63,132.42,132.47,56835.0,124.2789,124.3258,124.1289,124.1758,56835.0
2022-12-08 15:35:00,132.46,132.59,132.4,132.53,64995.0,124.1664,124.2883,124.1102,124.232,64995.0
2022-12-08 15:40:00,132.53,132.59,132.48,132.57,69177.0,124.232,124.2883,124.1852,124.2695,69177.0
2022-12-08 15:45:00,132.56,132.6,132.41,132.47,90434.0,124.2602,124.2976,124.1195,124.1758,90434.0
2022-12-08 15:50:00,132.48,132.67,132.42,132.66,168208.0,124.1852,124.3633,124.1289,124.3539,168208.0
2022-12-08 15:55:00,132.66,132.98,132.64,132.85,394929.0,124.3539,124.6539,124.3351,124.532,394929.0
2022-12-09 09:30:00,132.2,133.38,132.0,133.36,193719.0,123.9227,125.0288,123.7352,125.0101,193719.0
2022-12-09 09:35:00,133.39,133.42,133.09,133.15,100520.0,125.0382,125.0663,124.757,124.8132,100520.0
2022-12-09 09:40:00,133.16,133.26,132.81,133.21,88911.0,124.8226,124.9163,124.4945,124.8695,88911.0
2022-12-09 09:45:00,133.22,133.46,133.06,133.09,94191.0,124.8788,125.1038,124.7288,124.757,94191.0
2022-12-09 09:50:00,133.09,133.1,132.68,132.74,83706.0,124.757,124.7663,124.3726,124.4289,83706.0
2022-12-09 09:55:00,132.71,132.89,132.52,132.8,47763.0,124.4008,124.5695,124.2227,124.4851,47763.0
2022-12-09 10:00:00,132.82,133.0,132.38,132.92,129609.0,124.5039,124.6726,124.0914,124.5976,129609.0
2022-12-09 10:05:00,132.92,133.23,132.9,133.02,54398.0,124.5976,124.8882,124.5789,124.6913,54398.0
2022-12-09 10:10:00,133.04,133.15,132.87,132.97,69293.0,124.7101,124.8132,124.5507,124.6445,69293.0
2022-12-09 10:15:00,132.99,133.05,132.62,132.94,55405.0,124.6632,124.7195,124.3164,124.6164,55405.0
2022-12-09 10:20:00,132.94,132.97,132.73,132.89,53123.0,124.6164,124.6445,124.4195,124.5695,53123.0
2022-12-09 10:25:00,132.9,132.98,132.82,132.98,53338.0,124.5789,124.6539,124.5039,124.6539,53338.0
2022-12-09 10:30:00,132.96,133.03,132.8,132.8,37845.0,124.6351,124.7007,124.4851,124.4851,37845.0
2022-12-09 10:35:00,132.8,133.08,132.68,133.05,46862.0,124.4851,124.7476,124.3726,124.7195,46862.0
2022-12-09 10:40:00,133.04,133.1,132.83,132.93,62131.0,124.7101,124.7663,124.5132,124.607,62131.0
2022-12-09 10:45:00,132.93,133.0,132.75,132.9,54537.0,124.607,124.6726,124.4383,124.5789,54537.0
2022-12-09 10:50:00,132.87,133.18,132.85,133.15,31607.0,124.5507,124.8413,124.532,124.8132,31607.0
2022-12-09 10:55:00,133.15,133.35,133.14,133.33,51351.0,124.8132,125.0007,124.8038,124.9819,51351.0
2022-12-09 11:00:00,133.33,133.46,133.31,133.38,50312.0,124.9819,125.1038,124.9632,125.0288,50312.0
2022-12-09 11:05:00,133.37,133.55,133.35,133.38,51284.0,125.0194,125.1882,125.0007,125.0288,51284.0
2022-12-09 11:10:00,133.38,133.4,133.22,133.3,54098.0,125.0288,125.0476,124.8788,124.9538,54098.0
2022-12-09 11:15:00,133.3,133.36,133.22,133.26,43573.0,124.9538,125.0101,124.8788,124.9163,43573.0
2022-12-09 11:20:00,133.26,133.46,133.23,133.4,57781.0,124.9163,125.1038,124.8882,125.0476,57781.0
2022-12-09 11:25:00,133.4,133.53,133.36,133.51,44790.0,125.0476,125.1694,125.0101,125.1507,44790.0
2022-12-09 11:30:00,133.52,133.61,133.41,133.61,45625.0,125.16,125.2444,125.0569,125.2444,45625.0
2022-12-09 11:35:00,133.6,133.69,133.42,133.48,56734.0,125.235,125.3194,125.0663,125.1225,56734.0
2022-12-09 11:40:00,133.48,133.69,133.34,133.67,40731.0,125.1225,125.3194,124.9913,125.3007,40731.0
2022-12-09 11:45:00,133.69,133.76,133.57,133.6,39403.0,125.3194,125.385,125.2069,125.235,39403.0
2022-12-09 11:50:00,133.61,133.73,133.55,133.56,34988.0,125.2444,125.3569,125.1882,125.1975,34988.0
2022-12-09 11:55:00,133.56,133.61,133.52,133.55,19276.0,125.1975,125.2444,125.16,125.1882,19276.0
2022-12-09 12:00:00,133.56,133.61,133.48,133.53,34187.0,125.1975,125.2444,125.1225,125.1694,34187.0
2022-12-09 12:05:00,133.5,133.6,133.44,133.48,22001.0,125.1413,125.235,125.0851,125.1225,22001.0
2022-12-09 12:10:00,133.5,133.61,133.48,133.52,29147.0,125.1413,125.2444,125.1225,125.16,29147.0
2022-12-09 12:15:00,133.52,133.52,133.35,133.43,17616.0,125.16,125.16,125.0007,125.0757,17616.0
2022-12-09 12:20:00,133.45,133.45,133.3,133.31,31861.0,125.0944,125.0944,124.9538,124.9632,31861.0
2022-12-09 12:25:00,133.32,133.35,133.26,133.33,28946.0,124.9726,125.0007,124.9163,124.9819,28946.0
2022-12-09 12:30:00,133.33,133.52,133.32,133.47,29839.0,124.9819,125.16,124.9726,125.1132,29839.0
2022-12-09 12:35:00,133.47,133.52,133.4,133.43,32465.0,125.1132,125.16,125.0476,125.0757,32465.0
2022-12-09 12:40:00,133.45,133.48,133.3,133.34,24975.0,125.0944,125.1225,124.9538,124.9913,24975.0
2022-12-09 12:45:00,133.33,133.43,133.21,133.25,35886.0,124.9819,125.0757,124.8695,124.9069,35886.0
2022-12-09 12:50:00,133.24,133.32,133.19,133.26,26927.0,124.8976,124.9726,124.8507,124.9163,26927.0
2022-12-09 12:55:00,133.25,133.33,133.22,133.25,21133.0,124.9069,124.9819,124.8788,124.9069,21133.0
2022-12-09 13:00:00,133.25,133.25,133.09,133.2,26306.0,124.9069,124.9069,124.757,124.8601,26306.0
2022-12-09 13:05:00,133.21,133.21,133.07,133.12,29912.0,124.8695,124.8695,124.7382,124.7851,29912.0
2022-12-09 13:10:00,133.11,133.2,133.04,133.18,28803.0,124.7757,124.8601,124.7101,124.8413,28803.0
2022-12-09 13:15:00,133.17,133.22,133.1,133.11,19083.0,124.832,124.8788,124.7663,124.7757,19083.0
2022-12-09 13:20:00,133.09,133.1,132.87,132.87,37890.0,124.757,124.7663,124.5507,124.5507,37890.0
2022-12-09 13:25:00,132.87,133.0,132.83,132.98,33264.0,124.5507,124.6726,124.5132,124.6539,33264.0
2022-12-09 13:30:00,132.93,133.09,132.92,132.92,33641.0,124.607,124.757,124.5976,124.5976,33641.0
2022-12-09 13:35:00,132.95,132.98,132.89,132.94,26594.0,124.6257,124.6539,124.5695,124.6164,26594.0
2022-12-09 13:40:00,132.95,133.01,132.81,132.96,23881.0,124.6257,124.682,124.4945,124.6351,23881.0
2022-12-09 13:45:00,132.95,133.04,132.93,133.01,19167.0,124.6257,124.7101,124.607,124.682,19167.0
2022-12-09 13:50:00,133.02,133.04,132.87,132.93,29897.0,124.6913,124.7101,124.5507,124.607,29897.0
2022-12-09 13:55:00,132.91,132.95,132.82,132.88,23071.0,124.5882,124.6257,124.5039,124.5601,23071.0
2022-12-09 14:00:00,132.87,132.89,132.77,132.81,26283.0,124.5507,124.5695,124.457,124.4945,26283.0
2022-12-09 14:05:00,132.81,132.87,132.66,132.77,24949.0,124.4945,124.5507,124.3539,124.457,24949.0
2022-12-09 14:10:00,132.78,132.88,132.72,132.88,36058.0,124.4664,124.5601,124.4101,124.5601,36058.0
2022-12-09 14:15:00,132.88,133.01,132.85,132.98,62748.0,124.5601,124.682,124.532,124.6539,62748.0
2022-12-09 14:20:00,132.98,133.02,132.83,132.91,47921.0,124.6539,124.6913,124.5132,124.5882,47921.0
2022-12-09 14:25:00,132.92,133.07,132.9,133.01,17473.0,124.5976,124.7382,124.5789,124.682,17473.0
2022-12-09 14:30:00,132.98,133.02,132.9,132.94,22420.0,124.6539,124.6913,124.5789,124.6164,22420.0
2022-12-09 14:35:00,132.93,133.02,132.93,132.99,11012.0,124.607,124.6913,124.607,124.6632,11012.0
2022-12-09 14:40:00,132.97,132.99,132.83,132.92,19655.0,124.6445,124.6632,124.5132,124.5976,19655.0
2022-12-09 14:45:00,132.89,132.98,132.86,132.93,25619.0,124.5695,124.6539,124.5414,124.607,25619.0
2022-12-09 14:50:00,132.91,132.91,132.79,132.88,20068.0,124.5882,124.5882,124.4758,124.5601,20068.0
2022-12-09 14:55:00,132.88,132.9,132.75,132.79,32440.0,124.5601,124.5789,124.4383,124.4758,32440.0
2022-12-09 15:00:00,132.81,132.88,132.76,132.82,26732.0,124.4945,124.5601,124.4476,124.5039,26732.0
2022-12-09 15:05:00,132.81,132.97,132.8,132.84,22533.0,124.4945,124.6445,124.4851,124.5226,22533.0
2022-12-09 15:10:00,132.84,133.08,132.78,133.08,33505.0,124.5226,124.7476,124.4664,124.7476,33505.0
2022-12-09 15:15:00,133.08,133.15,132.92,132.96,47554.0,124.7476,124.8132,124.5976,124.6351,47554.0
2022-12-09 15:20:00,132.95,132.99,132.89,132.89,33478.0,124.6257,124.6632,124.5695,124.5695,33478.0
2022-12-09 15:25:00,132.89,132.9,132.79,132.81,31864.0,124.5695,124.5789,124.4758,124.4945,31864.0
2022-12-09 15:30:00,132.82,132.93,132.75,132.85,41365.0,124.5039,124.607,124.4383,124.532,41365.0
2022-12-09 15:35:00,132.84,132.85,132.51,132.51,38972.0,124.5226,124.532,124.2133,124.2133,38972.0
2022-12-09 15:40:00,132.51,132.53,132.3,132.32,74021.0,124.2133,124.232,124.0164,124.0352,74021.0
2022-12-09 15:45:00,132.33,132.51,132.27,132.32,60220.0,124.0446,124.2133,123.9883,124.0352,60220.0
2022-12-09 15:50:00,132.3,132.34,132.22,132.32,112761.0,124.0164,124.0539,123.9414,124.0352,112761.0
2022-12-09 15:55:00,132.34,132.41,132.08,132.13,359723.0,124.0539,124.1195,123.8102,123.8571,359723.0
2022-12-12 09:30:00,132.4,132.4,131.9,131.92,212749.0,124.1102,124.1102,123.6415,123.6602,212749.0
2022-12-12 09:35:00,131.9,132.15,131.66,131.69,64472.0,123.6415,123.8758,123.4165,123.4446,64472.0
2022-12-12 09:40:00,131.71,131.94,131.6,131.93,41176.0,123.4634,123.679,123.3603,123.6696,41176.0
2022-12-12 09:45:00,131.91,132.54,131.89,132.45,85132.0,123.6508,124.2414,123.6321,124.157,85132.0
2022-12-12 09:50:00,132.44,132.48,132.16,132.4,33450.0,124.1477,124.1852,123.8852,124.1102,33450.0
2022-12-12 09:55:00,132.39,132.76,132.27,132.65,94983.0,124.1008,124.4476,123.9883,124.3445,94983.0
2022-12-12 10:00:00,132.67,132.75,132.56,132.68,43398.0,124.3633,124.4383,124.2602,124.3726,43398.0
2022-12-12 10:05:00,132.68,132.87,132.62,132.69,58683.0,124.3726,124.5507,124.3164,124.382,58683.0
2022-12-12 10:10:00,132.73,132.86,132.59,132.83,41488.0,124.4195,124.5414,124.2883,124.5132,41488.0
2022-12-12 10:15:00,132.87,132.89,132.41,132.5,73958.0,124.5507,124.5695,124.1195,124.2039,73958.0
2022-12-12 10:20:00,132.5,132.78,132.45,132.65,25288.0,124.2039,124.4664,124.157,124.3445,25288.0
2022-12-12 10:25:00,132.64,132.85,132.64,132.66,53203.0,124.3351,124.532,124.3351,124.3539,53203.0
2022-12-12 10:30:00,132.66,132.88,132.61,132.78,32183.0,124.3539,124.5601,124.307,124.4664,32183.0
2022-12-12 10:35:00,132.78,132.91,132.67,132.68,49160.0,124.4664,124.5882,124.3633,124.3726,49160.0
2022-12-12 10:40:00,132.66,132.97,132.66,132.91,31530.0,124.3539,124.6445,124.3539,124.5882,31530.0
2022-12-12 10:45:00,132.92,133.03,132.81,132.89,64947.0,124.5976,124.7007,124.4945,124.5695,64947.0
2022-12-12 10:50:00,132.87,133.07,132.82,133.06,31206.0,124.5507,124.7382,124.5039,124.7288,31206.0
2022-12-12 10:55:00,133.06,133.15,132.96,133.11,24698.0,124.7288,124.8132,124.6351,124.7757,24698.0
2022-12-12 11:00:00,133.13,133.28,133.02,133.23,33147.0,124.7945,124.9351,124.6913,124.8882,33147.0
2022-12-12 11:05:00,133.24,133.5,133.24,133.4,53558.0,124.8976,125.1413,124.8976,125.0476,53558.0
2022-12-12 11:10:00,133.38,133.39,133.15,133.2,42504.0,125.0288,125.0382,124.8132,124.8601,42504.0
2022-12-12 11:15:00,133.21,133.25,133.12,133.16,39728.0,124.8695,124.9069,124.7851,124.8226,39728.0
2022-12-12 11:20:00,133.17,133.41,133.17,133.4,33963.0,124.832,125.0569,124.832,125.0476,33963.0
2022-12-12 11:25:00,133.41,133.51,133.38,133.42,40819.0,125.0569,125.1507,125.0288,125.0663,40819.0
2022-12-12 11:30:00,133.43,133.45,133.26,133.29,38401.0,125.0757,125.0944,124.9163,124.9444,38401.0
2022-12-12 11:35:00,133.34,133.58,133.31,133.51,51295.0,124.9913,125.2163,124.9632,125.1507,51295.0
2022-12-12 11:40:00,133.52,133.52,133.28,133.31,45620.0,125.16,125.16,124.9351,124.9632,45620.0
2022-12-12 11:45:00,133.32,133.39,133.27,133.33,41883.0,124.9726,125.0382,124.9257,124.9819,41883.0
2022-12-12 11:50:00,133.32,133.42,133.3,133.38,31576.0,124.9726,125.0663,124.9538,125.0288,31576.0
2022-12-12 11:55:00,133.39,133.49,133.38,133.49,23561.0,125.0382,125.1319,125.0288,125.1319,23561.0
2022-12-12 12:00:00,133.5,133.54,133.38,133.44,41244.0,125.1413,125.1788,125.0288,125.0851,41244.0
2022-12-12 12:05:00,133.44,133.46,133.36,133.42,30631.0,125.0851,125.1038,125.0101,125.0663,30631.0
2022-12-12 12:10:00,133.43,133.5,133.38,133.38,18708.0,125.0757,125.1413,125.0288,125.0288,18708.0
2022-12-12 12:15:00,133.35,133.53,133.35,133.48,34818.0,125.0007,125.1694,125.0007,125.1225,34818.0
2022-12-12 12:20:00,133.48,133.48,133.26,133.26,31869.0,125.1225,125.1225,124.9163,124.9163,31869.0
2022-12-12 12:25:00,133.25,133.32,133.23,133.28,39424.0,124.9069,124.9726,124.8882,124.9351,39424.0
2022-12-12 12:30:00,133.26,133.28,133.2,133.28,79034.0,124.9163,124.9351,124.8601,124.9351,79034.0
2022-12-12 12:35:00,133.28,133.42,133.25,133.4,29581.0,124.9351,125.0663,124.9069,125.0476,29581.0
2022-12-12 12:40:00,133.39,133.42,133.35,133.4,25997.0,125.0382,125.0663,125.0007,125.0476,25997.0
2022-12-12 12:45:00,133.39,133.5,133.37,133.43,28914.0,125.0382,125.1413,125.0194,125.0757,28914.0
2022-12-12 12:50:00,133.44,133.51,133.37,133.49,23997.0,125.0851,125.1507,125.0194,125.1319,23997.0
2022-12-12 12:55:00,133.5,133.52,133.44,133.45,28578.0,125.1413,125.16,125.0851,125.0944,28578.0
2022-12-12 13:00:00,133.43,133.52,133.28,133.3,31928.0,125.0757,125.16,124.9351,124.9538,31928.0
2022-12-12 13:05:00,133.28,133.43,133.27,133.41,15395.0,124.9351,125.0757,124.9257,125.0569,15395.0
2022-12-12 13:10:00,133.4,133.42,133.32,133.39,19542.0,125.0476,125.0663,124.9726,125.0382,19542.0
2022-12-12 13:15:00,133.37,133.44,133.37,133.43,22439.0,125.0194,125.0851,125.0194,125.0757,22439.0
2022-12-12 13:20:00,133.42,133.42,133.27,133.33,23443.0,125.0663,125.0663,124.9257,124.9819,23443.0
2022-12-12 13:25:00,133.32,133.35,133.24,133.29,20251.0,124.9726,125.0007,124.8976,124.9444,20251.0
2022-12-12 13:30:00,133.3,133.41,133.26,133.37,13397.0,124.9538,125.0569,124.9163,125.0194,13397.0
2022-12-12 13:35:00,133.37,133.4,133.29,133.38,18309.0,125.0194,125.0476,124.9444,125.0288,18309.0
2022-12-12 13:40:00,133.39,133.51,133.38,133.5,28357.0,125.0382,125.1507,125.0288,125.1413,28357.0
2022-12-12 13:45:00,133.49,133.56,133.45,133.5,41553.0,125.1319,125.1975,125.0944,125.1413,41553.0
2022-12-12 13:50:00,133.48,133.51,133.42,133.44,30611.0,125.1225,125.1507,125.0663,125.0851,30611.0
2022-12-12 13:55:00,133.41,133.44,133.33,133.41,24339.0,125.0569,125.0851,124.9819,125.0569,24339.0
2022-12-12 14:00:00,133.42,133.45,133.32,133.34,37827.0,125.0663,125.0944,124.9726,124.9913,37827.0
2022-12-12 14:05:00,133.34,133.37,133.27,133.29,26724.0,124.9913,125.0194,124.9257,124.9444,26724.0
2022-12-12 14:10:00,133.3,133.34,133.27,133.28,17163.0,124.9538,124.9913,124.9257,124.9351,17163.0
2022-12-12 14:15:00,133.29,133.34,133.18,133.22,24217.0,124.9444,124.9913,124.8413,124.8788,24217.0
2022-12-12 14:20:00,133.22,133.24,133.14,133.15,17058.0,124.8788,124.8976,124.8038,124.8132,17058.0
2022-12-12 14:25:00,133.14,133.35,133.12,133.3,35366.0,124.8038,125.0007,124.7851,124.9538,35366.0
2022-12-12 14:30:00,133.28,133.35,133.2,133.35,19368.0,124.9351,125.0007,124.8601,125.0007,19368.0
2022-12-12 14:35:00,133.35,133.39,133.31,133.34,21663.0,125.0007,125.0382,124.9632,124.9913,21663.0
2022-12-12 14:40:00,133.36,133.51,133.36,133.47,41799.0,125.0101,125.1507,125.0101,125.1132,41799.0
2022-12-12 14:45:00,133.45,133.53,133.45,133.47,25042.0,125.0944,125.1694,125.0944,125.1132,25042.0
2022-12-12 14:50:00,133.46,133.56,133.42,133.56,24998.0,125.1038,125.1975,125.0663,125.1975,24998.0
2022-12-12 14:55:00,133.57,133.7,133.57,133.63,34455.0,125.2069,125.3288,125.2069,125.2632,34455.0
2022-12-12 15:00:00,133.63,133.72,133.63,133.7,23375.0,125.2632,125.3475,125.2632,125.3288,23375.0
2022-12-12 15:05:00,133.7,133.92,133.7,133.92,35426.0,125.3288,125.535,125.3288,125.535,35426.0
2022-12-12 15:10:00,133.93,133.98,133.81,133.84,44167.0,125.5444,125.5912,125.4319,125.46,44167.0
2022-12-12 15:15:00,133.85,134.03,133.84,134.01,52667.0,125.4694,125.6381,125.46,125.6194,52667.0
2022-12-12 15:20:00,134.0,134.33,133.99,134.33,86564.0,125.61,125.9193,125.6006,125.9193,86564.0
2022-12-12 15:25:00,134.33,134.38,134.27,134.29,51393.0,125.9193,125.9662,125.8631,125.8818,51393.0
2022-12-12 15:30:00,134.3,134.6,134.3,134.59,87101.0,125.8912,126.1724,125.8912,126.163,87101.0
2022-12-12 15:35:00,134.59,134.65,134.51,134.54,75993.0,126.163,126.2193,126.0881,126.1162,75993.0
2022-12-12 15:40:00,134.56,134.56,134.26,134.3,83300.0,126.1349,126.1349,125.8537,125.8912,83300.0
2022-12-12 15:45:00,134.29,134.4,134.21,134.25,109649.0,125.8818,125.9849,125.8068,125.8443,109649.0
2022-12-12 15:50:00,134.23,134.29,134.13,134.19,142039.0,125.8256,125.8818,125.7319,125.7881,142039.0
2022-12-12 15:55:00,134.19,134.45,134.18,134.27,407531.0,125.7881,126.0318,125.7787,125.8631,407531.0
2022-12-13 09:30:00,136.89,137.09,136.1,136.33,338038.0,128.319,128.5065,127.5785,127.7941,338038.0
2022-12-13 09:35:00,136.34,136.49,135.6,135.72,127221.0,127.8035,127.9441,127.1098,127.2223,127221.0
2022-12-13 09:40:00,135.74,135.93,135.56,135.84,98507.0,127.241,127.4191,127.0723,127.3348,98507.0
2022-12-13 09:45:00,135.86,136.17,135.8,135.84,120748.0,127.3535,127.6441,127.2973,127.3348,120748.0
2022-12-13 09:50:00,135.86,136.45,135.81,136.4,75496.0,127.3535,127.9066,127.3067,127.8597,75496.0
2022-12-13 09:55:00,136.38,136.58,136.29,136.46,67770.0,127.841,128.0285,127.7566,127.916,67770.0
2022-12-13 10:00:00,136.47,136.55,135.86,135.86,103717.0,127.9253,128.0003,127.3535,127.3535,103717.0
2022-12-13 10:05:00,135.85,135.86,135.28,135.41,84232.0,127.3442,127.3535,126.8098,126.9317,84232.0
2022-12-13 10:10:00,135.39,135.52,135.22,135.33,62397.0,126.913,127.0348,126.7536,126.8567,62397.0
2022-12-13 10:15:00,135.25,135.31,134.77,134.91,88966.0,126.7817,126.838,126.3318,126.463,88966.0
2022-12-13 10:20:00,134.89,135.1,134.48,134.59,113709.0,126.4443,126.6411,126.0599,126.163,113709.0
2022-12-13 10:25:00,134.59,134.83,134.34,134.69,82955.0,126.163,126.388,125.9287,126.2568,82955.0
2022-12-13 10:30:00,134.69,134.89,134.39,134.86,61602.0,126.2568,126.4443,125.9756,126.4161,61602.0
2022-12-13 10:35:00,134.86,134.88,134.15,134.15,102071.0,126.4161,126.4349,125.7506,125.7506,102071.0
2022-12-13 10:40:00,134.16,134.48,134.16,134.4,59567.0,125.76,126.0599,125.76,125.9849,59567.0
2022-12-13 10:45:00,134.45,134.63,134.29,134.29,49036.0,126.0318,126.2005,125.8818,125.8818,49036.0
2022-12-13 10:50:00,134.31,134.47,134.18,134.39,40737.0,125.9006,126.0506,125.7787,125.9756,40737.0
2022-12-13 10:55:00,134.38,134.45,134.2,134.31,56813.0,125.9662,126.0318,125.7975,125.9006,56813.0
2022-12-13 11:00:00,134.32,134.58,134.26,134.57,47811.0,125.91,126.1537,125.8537,126.1443,47811.0
2022-12-13 11:05:00,134.56,134.63,134.2,134.32,40152.0,126.1349,126.2005,125.7975,125.91,40152.0
2022-12-13 11:10:00,134.29,134.6,134.25,134.56,62819.0,125.8818,126.1724,125.8443,126.1349,62819.0
2022-12-13 11:15:00,134.56,134.68,134.46,134.57,44389.0,126.1349,126.2474,126.0412,126.1443,44389.0
2022-12-13 11:20:00,134.56,134.63,134.19,134.19,32392.0,126.1349,126.2005,125.7881,125.7881,32392.0
2022-12-13 11:25:00,134.21,134.36,134.09,134.29,69755.0,125.8068,125.9474,125.6944,125.8818,69755.0
2022-12-13 11:30:00,134.32,134.73,134.32,134.67,49492.0,125.91,126.2943,125.91,126.238,49492.0
2022-12-13 11:35:00,134.68,134.76,134.3,134.34,33637.0,126.2474,126.3224,125.8912,125.9287,33637.0
2022-12-13 11:40:00,134.34,134.4,134.23,134.32,25443.0,125.9287,125.9849,125.8256,125.91,25443.0
2022-12-13 11:45:00,134.34,134.39,133.79,133.88,71047.0,125.9287,125.9756,125.4131,125.4975,71047.0
2022-12-13 11:50:00,133.88,133.88,133.62,133.75,57153.0,125.4975,125.4975,125.2538,125.3756,57153.0
2022-12-13 11:55:00,133.72,133.9,133.56,133.88,53325.0,125.3475,125.5163,125.1975,125.4975,53325.0
2022-12-13 12:00:00,133.89,134.03,133.84,134.0,49431.0,125.5069,125.6381,125.46,125.61,49431.0
2022-12-13 12:05:00,133.99,134.19,133.97,134.06,39536.0,125.6006,125.7881,125.5819,125.6662,39536.0
2022-12-13 12:10:00,134.05,134.06,133.73,133.87,65406.0,125.6569,125.6662,125.3569,125.4881,65406.0
2022-12-13 12:15:00,133.87,133.89,133.44,133.44,69115.0,125.4881,125.5069,125.0851,125.0851,69115.0
2022-12-13 12:20:00,133.42,133.69,133.41,133.48,76558.0,125.0663,125.3194,125.0569,125.1225,76558.0
2022-12-13 12:25:00,133.47,133.68,133.45,133.47,56910.0,125.1132,125.31,125.0944,125.1132,56910.0
2022-12-13 12:30:00,133.45,133.61,133.38,133.43,65446.0,125.0944,125.2444,125.0288,125.0757,65446.0
2022-12-13 12:35:00,133.45,133.63,133.35,133.61,40464.0,125.0944,125.2632,125.0007,125.2444,40464.0
2022-12-13 12:40:00,133.61,133.66,133.42,133.56,66520.0,125.2444,125.2913,125.0663,125.1975,66520.0
2022-12-13 12:45:00,133.57,133.65,133.14,133.19,92687.0,125.2069,125.2819,124.8038,124.8507,92687.0
2022-12-13 12:50:00,133.18,133.3,133.08,133.19,66751.0,124.8413,124.9538,124.7476,124.8507,66751.0
2022-12-13 12:55:00,133.2,133.44,133.17,133.42,44096.0,124.8601,125.0851,124.832,125.0663,44096.0
2022-12-13 13:00:00,133.43,133.74,133.43,133.71,71706.0,125.0757,125.3663,125.0757,125.3381,71706.0
2022-12-13 13:05:00,133.72,133.8,133.51,133.59,44241.0,125.3475,125.4225,125.1507,125.2257,44241.0
2022-12-13 13:10:00,133.59,133.9,133.59,133.87,41400.0,125.2257,125.5163,125.2257,125.4881,41400.0
2022-12-13 13:15:00,133.89,134.15,133.85,134.11,52880.0,125.5069,125.7506,125.4694,125.7131,52880.0
2022-12-13 13:20:00,134.11,134.18,133.98,134.15,42103.0,125.7131,125.7787,125.5912,125.7506,42103.0
2022-12-13 13:25:00,134.15,134.17,133.97,133.99,66985.0,125.7506,125.7693,125.5819,125.6006,66985.0
2022-12-13 13:30:00,134.0,134.12,133.83,133.83,41639.0,125.61,125.7225,125.4506,125.4506,41639.0
2022-12-13 13:35:00,133.86,133.95,133.78,133.9,38380.0,125.4788,125.5631,125.4038,125.5163,38380.0
2022-12-13 13:40:00,133.89,134.06,133.78,134.03,34509.0,125.5069,125.6662,125.4038,125.6381,34509.0
2022-12-13 13:45:00,134.05,134.07,133.71,133.75,30874.0,125.6569,125.6756,125.3381,125.3756,30874.0
2022-12-13 13:50:00,133.75,133.8,133.53,133.55,44949.0,125.3756,125.4225,125.1694,125.1882,44949.0
2022-12-13 13:55:00,133.54,133.83,133.54,133.79,30991.0,125.1788,125.4506,125.1788,125.4131,30991.0
2022-12-13 14:00:00,133.78,134.0,133.68,133.97,40923.0,125.4038,125.61,125.31,125.5819,40923.0
2022-12-13 14:05:00,133.99,134.0,133.72,133.75,42951.0,125.6006,125.61,125.3475,125.3756,42951.0
2022-12-13 14:10:00,133.74,133.87,133.69,133.79,39263.0,125.3663,125.4881,125.3194,125.4131,39263.0
2022-12-13 14:15:00,133.77,133.81,133.64,133.69,29225.0,125.3944,125.4319,125.2725,125.3194,29225.0
2022-12-13 14:20:00,133.69,133.73,133.58,133.67,25912.0,125.3194,125.3569,125.2163,125.3007,25912.0
2022-12-13 14:25:00,133.68,133.83,133.67,133.79,47539.0,125.31,125.4506,125.3007,125.4131,47539.0
2022-12-13 14:30:00,133.82,133.82,133.58,133.62,39736.0,125.4413,125.4413,125.2163,125.2538,39736.0
2022-12-13 14:35:00,133.61,133.84,133.59,133.81,51543.0,125.2444,125.46,125.2257,125.4319,51543.0
2022-12-13 14:40:00,133.8,134.16,133.76,134.12,33011.0,125.4225,125.76,125.385,125.7225,33011.0
2022-12-13 14:45:00,134.12,134.14,133.94,133.96,37675.0,125.7225,125.7412,125.5537,125.5725,37675.0
2022-12-13 14:50:00,133.96,133.96,133.61,133.65,48750.0,125.5725,125.5725,125.2444,125.2819,48750.0
2022-12-13 14:55:00,133.64,133.67,133.5,133.61,44821.0,125.2725,125.3007,125.1413,125.2444,44821.0
2022-12-13 15:00:00,133.61,133.61,133.23,133.29,70803.0,125.2444,125.2444,124.8882,124.9444,70803.0
2022-12-13 15:05:00,133.3,133.48,133.26,133.45,44411.0,124.9538,125.1225,124.9163,125.0944,44411.0
2022-12-13 15:10:00,133.44,133.52,133.34,133.44,29585.0,125.0851,125.16,124.9913,125.0851,29585.0
2022-12-13 15:15:00,133.43,133.87,133.43,133.78,46989.0,125.0757,125.4881,125.0757,125.4038,46989.0
2022-12-13 15:20:00,133.75,133.97,133.67,133.95,64048.0,125.3756,125.5819,125.3007,125.5631,64048.0
2022-12-13 15:25:00,133.94,134.05,133.85,134.0,65211.0,125.5537,125.6569,125.4694,125.61,65211.0
2022-12-13 15:30:00,133.99,134.3,133.99,134.15,82974.0,125.6006,125.8912,125.6006,125.7506,82974.0
2022-12-13 15:35:00,134.15,134.2,133.87,133.95,73112.0,125.7506,125.7975,125.4881,125.5631,73112.0
2022-12-13 15:40:00,133.94,134.23,133.9,134.2,90720.0,125.5537,125.8256,125.5163,125.7975,90720.0
2022-12-13 15:45:00,134.21,134.41,134.18,134.19,80572.0,125.8068,125.9943,125.7787,125.7881,80572.0
2022-12-13 15:50:00,134.18,134.47,134.17,134.31,212830.0,125.7787,126.0506,125.7693,125.9006,212830.0
2022-12-13 15:55:00,134.31,134.32,134.0,134.11,422777.0,125.9006,125.91,125.61,125.7131,422777.0
2022-12-14 09:30:00,133.78,134.6,133.65,134.25,150854.0,125.4038,126.1724,125.2819,125.8443,150854.0
2022-12-14 09:35:00,134.17,134.46,134.03,134.21,34663.0,125.7693,126.0412,125.6381,125.8068,34663.0
2022-12-14 09:40:00,134.18,134.21,133.79,134.03,55650.0,125.7787,125.8068,125.4131,125.6381,55650.0
2022-12-14 09:45:00,134.01,134.27,133.8,133.94,44399.0,125.6194,125.8631,125.4225,125.5537,44399.0
2022-12-14 09:50:00,133.96,134.17,133.83,134.05,52571.0,125.5725,125.7693,125.4506,125.6569,52571.0
2022-12-14 09:55:00,134.04,134.21,134.0,134.12,50995.0,125.6475,125.8068,125.61,125.7225,50995.0
2022-12-14 10:00:00,134.12,134.29,133.87,134.11,54714.0,125.7225,125.8818,125.4881,125.7131,54714.0
2022-12-14 10:05:00,134.09,134.18,133.97,134.09,30949.0,125.6944,125.7787,125.5819,125.6944,30949.0
2022-12-14 10:10:00,134.09,134.28,134.06,134.22,52382.0,125.6944,125.8725,125.6662,125.8162,52382.0
2022-12-14 10:15:00,134.21,134.33,134.13,134.23,32437.0,125.8068,125.9193,125.7319,125.8256,32437.0
2022-12-14 10:20:00,134.21,134.21,133.96,134.0,57573.0,125.8068,125.8068,125.5725,125.61,57573.0
2022-12-14 10:25:00,134.03,134.23,133.98,134.07,41068.0,125.6381,125.8256,125.5912,125.6756,41068.0
2022-12-14 10:30:00,134.05,134.16,134.01,134.15,26587.0,125.6569,125.76,125.6194,125.7506,26587.0
2022-12-14 10:35:00,134.13,134.17,134.0,134.1,38071.0,125.7319,125.7693,125.61,125.7037,38071.0
2022-12-14 10:40:00,134.1,134.3,134.07,134.2,54416.0,125.7037,125.8912,125.6756,125.7975,54416.0
2022-12-14 10:45:00,134.21,134.48,134.19,134.34,53199.0,125.8068,126.0599,125.7881,125.9287,53199.0
2022-12-14 10:50:00,134.37,134.44,134.32,134.44,24763.0,125.9568,126.0224,125.91,126.0224,24763.0
2022-12-14 10:55:00,134.44,134.44,134.25,134.37,48856.0,126.0224,126.0224,125.8443,125.9568,48856.0
2022-12-14 11:00:00,134.4,134.57,134.4,134.56,45183.0,125.9849,126.1443,125.9849,126.1349,45183.0
2022-12-14 11:05:00,134.55,134.62,134.27,134.27,48702.0,126.1256,126.1912,125.8631,125.8631,48702.0
2022-12-14 11:10:00,134.27,134.42,134.22,134.39,50507.0,125.8631,126.0037,125.8162,125.9756,50507.0
2022-12-14 11:15:00,134.4,134.53,134.4,134.49,26448.0,125.9849,126.1068,125.9849,126.0693,26448.0
2022-12-14 11:20:00,134.49,134.72,134.45,134.72,42296.0,126.0693,126.2849,126.0318,126.2849,42296.0
2022-12-14 11:25:00,134.72,134.91,134.7,134.9,37997.0,126.2849,126.463,126.2662,126.4536,37997.0
2022-12-14 11:30:00,134.9,134.92,134.8,134.91,26754.0,126.4536,126.4724,126.3599,126.463,26754.0
2022-12-14 11:35:00,134.92,135.07,134.9,134.96,53052.0,126.4724,126.613,126.4536,126.5099,53052.0
2022-12-14 11:40:00,134.99,135.16,134.97,135.07,43337.0,126.538,126.6974,126.5193,126.613,43337.0
2022-12-14 11:45:00,135.08,135.1,135.02,135.08,28482.0,126.6224,126.6411,126.5661,126.6224,28482.0
2022-12-14 11:50:00,135.08,135.13,135.02,135.08,37448.0,126.6224,126.6692,126.5661,126.6224,37448.0
2022-12-14 11:55:00,135.09,135.17,135.04,135.07,33189.0,126.6317,126.7067,126.5849,126.613,33189.0
2022-12-14 12:00:00,135.05,135.15,135.03,135.09,28971.0,126.5942,126.688,126.5755,126.6317,28971.0
2022-12-14 12:05:00,135.09,135.3,135.09,135.21,41537.0,126.6317,126.8286,126.6317,126.7442,41537.0
2022-12-14 12:10:00,135.19,135.19,134.93,135.04,41342.0,126.7255,126.7255,126.4818,126.5849,41342.0
2022-12-14 12:15:00,135.03,135.19,135.03,135.18,25371.0,126.5755,126.7255,126.5755,126.7161,25371.0
2022-12-14 12:20:00,135.16,135.18,135.01,135.09,26715.0,126.6974,126.7161,126.5568,126.6317,26715.0
2022-12-14 12:25:00,135.11,135.22,135.04,135.1,42722.0,126.6505,126.7536,126.5849,126.6411,42722.0
2022-12-14 12:30:00,135.08,135.14,134.97,135.02,22739.0,126.6224,126.6786,126.5193,126.5661,22739.0
2022-12-14 12:35:00,135.03,135.12,134.96,135.11,37541.0,126.5755,126.6599,126.5099,126.6505,37541.0
2022-12-14 12:40:00,135.11,135.21,135.07,135.2,54979.0,126.6505,126.7442,126.613,126.7349,54979.0
2022-12-14 12:45:00,135.19,135.27,135.1,135.25,38997.0,126.7255,126.8005,126.6411,126.7817,38997.0
2022-12-14 12:50:00,135.23,135.26,135.1,135.11,45296.0,126.763,126.7911,126.6411,126.6505,45296.0
2022-12-14 12:55:00,135.1,135.15,135.05,135.08,37010.0,126.6411,126.688,126.5942,126.6224,37010.0
2022-12-14 13:00:00,135.06,135.29,135.05,135.29,29437.0,126.6036,126.8192,126.5942,126.8192,29437.0
2022-12-14 13:05:00,135.28,135.33,135.24,135.31,42248.0,126.8098,126.8567,126.7724,126.838,42248.0
2022-12-14 13:10:00,135.31,135.53,135.27,135.47,40932.0,126.838,127.0442,126.8005,126.988,40932.0
2022-12-14 13:15:00,135.47,135.57,135.42,135.57,32276.0,126.988,127.0817,126.9411,127.0817,32276.0
2022-12-14 13:20:00,135.58,135.71,135.52,135.52,44041.0,127.0911,127.2129,127.0348,127.0348,44041.0
2022-12-14 13:25:00,135.51,135.53,135.36,135.37,75716.0,127.0254,127.0442,126.8848,126.8942,75716.0
2022-12-14 13:30:00,135.39,135.52,135.39,135.49,53465.0,126.913,127.0348,126.913,127.0067,53465.0
2022-12-14 13:35:00,135.49,135.64,135.45,135.58,99349.0,127.0067,127.1473,126.9692,127.0911,99349.0
2022-12-14 13:40:00,135.58,135.65,135.44,135.5,65341.0,127.0911,127.1567,126.9598,127.0161,65341.0
2022-12-14 13:45:00,135.5,135.52,135.37,135.39,33386.0,127.0161,127.0348,126.8942,126.913,33386.0
2022-12-14 13:50:00,135.39,135.41,135.28,135.4,27343.0,126.913,126.9317,126.8098,126.9223,27343.0
2022-12-14 13:55:00,135.39,135.59,135.31,135.42,64763.0,126.913,127.1004,126.838,126.9411,64763.0
2022-12-14 14:00:00,135.42,135.43,134.16,134.86,185055.0,126.9411,126.9505,125.76,126.4161,185055.0
2022-12-14 14:05:00,134.8,134.86,134.05,134.15,141410.0,126.3599,126.4161,125.6569,125.7506,141410.0
2022-12-14 14:10:00,134.17,134.76,134.09,134.61,123193.0,125.7693,126.3224,125.6944,126.1818,123193.0
2022-12-14 14:15:00,134.57,134.84,134.43,134.72,125566.0,126.1443,126.3974,126.0131,126.2849,125566.0
2022-12-14 14:20:00,134.7,134.84,134.49,134.64,92365.0,126.2662,126.3974,126.0693,126.2099,92365.0
2022-12-14 14:25:00,134.66,134.69,134.35,134.53,63603.0,126.2287,126.2568,125.9381,126.1068,63603.0
2022-12-14 14:30:00,134.51,134.55,133.42,133.44,142679.0,126.0881,126.1256,125.0663,125.0851,142679.0
2022-12-14 14:35:00,133.42,133.73,133.29,133.38,133228.0,125.0663,125.3569,124.9444,125.0288,133228.0
2022-12-14 14:40:00,133.41,133.75,132.95,133.43,122184.0,125.0569,125.3756,124.6257,125.0757,122184.0
2022-12-14 14:45:00,133.44,133.49,132.76,133.26,140624.0,125.0851,125.1319,124.4476,124.9163,140624.0
2022-12-14 14:50:00,133.26,133.5,132.82,133.01,148891.0,124.9163,125.1413,124.5039,124.682,148891.0
2022-12-14 14:55:00,133.06,133.34,132.97,133.3,99826.0,124.7288,124.9913,124.6445,124.9538,99826.0
2022-12-14 15:00:00,133.3,133.93,133.05,133.82,68410.0,124.9538,125.5444,124.7195,125.4413,68410.0
2022-12-14 15:05:00,133.84,133.85,133.47,133.76,57511.0,125.46,125.4694,125.1132,125.385,57511.0
2022-12-14 15:10:00,133.79,134.75,133.75,134.58,180562.0,125.4131,126.313,125.3756,126.1537,180562.0
2022-12-14 15:15:00,134.58,134.66,133.79,134.07,98918.0,126.1537,126.2287,125.4131,125.6756,98918.0
2022-12-14 15:20:00,134.08,134.13,133.7,133.78,43495.0,125.685,125.7319,125.3288,125.4038,43495.0
2022-12-14 15:25:00,133.79,133.84,133.15,133.17,67765.0,125.4131,125.46,124.8132,124.832,67765.0
2022-12-14 15:30:00,133.18,133.19,132.78,132.96,121446.0,124.8413,124.8507,124.4664,124.6351,121446.0
2022-12-14 15:35:00,132.98,133.23,132.8,133.15,119136.0,124.6539,124.8882,124.4851,124.8132,119136.0
2022-12-14 15:40:00,133.13,133.33,132.92,133.33,98442.0,124.7945,124.9819,124.5976,124.9819,98442.0
2022-12-14 15:45:00,133.34,133.52,133.08,133.45,121181.0,124.9913,125.16,124.7476,125.0944,121181.0
2022-12-14 15:50:00,133.43,133.88,133.36,133.66,169691.0,125.0757,125.4975,125.0101,125.2913,169691.0
2022-12-14 15:55:00,133.65,133.71,133.34,133.35,461056.0,125.2819,125.3381,124.9913,125.0007,461056.0
2022-12-15 09:30:00,131.15,132.08,131.07,131.79,248924.0,122.9384,123.8102,122.8634,123.5384,248924.0
2022-12-15 09:35:00,131.81,131.87,130.9,131.25,132908.0,123.5571,123.6134,122.7041,123.0322,132908.0
2022-12-15 09:40:00,131.22,131.36,130.86,131.36,154622.0,123.0041,123.1353,122.6666,123.1353,154622.0
2022-12-15 09:45:00,131.39,131.42,130.67,130.78,75901.0,123.1634,123.1915,122.4885,122.5916,75901.0
2022-12-15 09:50:00,130.79,131.17,130.78,131.15,90014.0,122.601,122.9572,122.5916,122.9384,90014.0
2022-12-15 09:55:00,131.17,131.27,130.65,130.83,97992.0,122.9572,123.0509,122.4697,122.6385,97992.0
2022-12-15 10:00:00,130.76,130.76,130.33,130.33,95787.0,122.5729,122.5729,122.1698,122.1698,95787.0
2022-12-15 10:05:00,130.34,130.64,130.32,130.61,92900.0,122.1791,122.4604,122.1604,122.4322,92900.0
2022-12-15 10:10:00,130.6,130.99,130.59,130.7,58965.0,122.4229,122.7885,122.4135,122.5166,58965.0
2022-12-15 10:15:00,130.71,131.03,130.53,130.97,45749.0,122.526,122.8259,122.3573,122.7697,45749.0
2022-12-15 10:20:00,130.96,131.01,130.48,130.61,47775.0,122.7603,122.8072,122.3104,122.4322,47775.0
2022-12-15 10:25:00,130.62,130.77,130.6,130.7,35059.0,122.4416,122.5822,122.4229,122.5166,35059.0
2022-12-15 10:30:00,130.71,130.85,130.56,130.75,58028.0,122.526,122.6572,122.3854,122.5635,58028.0
2022-12-15 10:35:00,130.76,130.95,130.73,130.9,70346.0,122.5729,122.751,122.5447,122.7041,70346.0
2022-12-15 10:40:00,130.89,131.05,130.73,130.96,45631.0,122.6947,122.8447,122.5447,122.7603,45631.0
2022-12-15 10:45:00,130.98,130.99,130.55,130.59,37336.0,122.7791,122.7885,122.376,122.4135,37336.0
2022-12-15 10:50:00,130.57,130.75,130.51,130.72,44558.0,122.3947,122.5635,122.3385,122.5354,44558.0
2022-12-15 10:55:00,130.72,130.82,130.66,130.79,67712.0,122.5354,122.6291,122.4791,122.601,67712.0
2022-12-15 11:00:00,130.78,130.94,130.71,130.85,94073.0,122.5916,122.7416,122.526,122.6572,94073.0
2022-12-15 11:05:00,130.83,131.08,130.8,131.01,89833.0,122.6385,122.8728,122.6103,122.8072,89833.0
2022-12-15 11:10:00,131.02,131.07,130.71,130.76,28052.0,122.8166,122.8634,122.526,122.5729,28052.0
2022-12-15 11:15:00,130.72,130.72,130.45,130.61,74492.0,122.5354,122.5354,122.2823,122.4322,74492.0
2022-12-15 11:20:00,130.6,130.63,130.4,130.45,42639.0,122.4229,122.451,122.2354,122.2823,42639.0
2022-12-15 11:25:00,130.44,130.57,130.38,130.46,54946.0,122.2729,122.3947,122.2166,122.2916,54946.0
2022-12-15 11:30:00,130.45,130.48,130.26,130.47,43505.0,122.2823,122.3104,122.1042,122.301,43505.0
2022-12-15 11:35:00,130.44,130.62,130.4,130.57,50423.0,122.2729,122.4416,122.2354,122.3947,50423.0
2022-12-15 11:40:00,130.58,130.58,130.31,130.34,44691.0,122.4041,122.4041,122.151,122.1791,44691.0
2022-12-15 11:45:00,130.34,130.51,130.17,130.21,50039.0,122.1791,122.3385,122.0198,122.0573,50039.0
2022-12-15 11:50:00,130.22,130.27,130.08,130.13,79378.0,122.0667,122.1135,121.9354,121.9823,79378.0
2022-12-15 11:55:00,130.12,130.16,129.71,129.72,144204.0,121.9729,122.0104,121.5886,121.598,144204.0
2022-12-15 12:00:00,129.73,129.93,129.59,129.63,106414.0,121.6073,121.7948,121.4761,121.5136,106414.0
2022-12-15 12:05:00,129.67,129.8,129.6,129.7,68151.0,121.5511,121.673,121.4855,121.5792,68151.0
2022-12-15 12:10:00,129.72,129.75,129.6,129.64,40244.0,121.598,121.6261,121.4855,121.523,40244.0
2022-12-15 12:15:00,129.66,129.85,129.56,129.77,47720.0,121.5417,121.7198,121.448,121.6448,47720.0
2022-12-15 12:20:00,129.76,129.8,129.68,129.75,39969.0,121.6355,121.673,121.5605,121.6261,39969.0
2022-12-15 12:25:00,129.76,129.87,129.72,129.74,38737.0,121.6355,121.7386,121.598,121.6167,38737.0
2022-12-15 12:30:00,129.75,129.88,129.71,129.81,58060.0,121.6261,121.748,121.5886,121.6823,58060.0
2022-12-15 12:35:00,129.82,129.98,129.65,129.66,87558.0,121.6917,121.8417,121.5324,121.5417,87558.0
2022-12-15 12:40:00,129.67,129.82,129.5,129.5,41464.0,121.5511,121.6917,121.3917,121.3917,41464.0
2022-12-15 12:45:00,129.5,129.58,129.45,129.49,32966.0,121.3917,121.4667,121.3449,121.3824,32966.0
2022-12-15 12:50:00,129.47,129.6,129.47,129.51,35230.0,121.3636,121.4855,121.3636,121.4011,35230.0
2022-12-15 12:55:00,129.5,129.5,129.33,129.39,47038.0,121.3917,121.3917,121.2324,121.2886,47038.0
2022-12-15 13:00:00,129.4,129.4,129.14,129.18,46214.0,121.298,121.298,121.0543,121.0918,46214.0
2022-12-15 13:05:00,129.2,129.23,129.05,129.19,45879.0,121.1105,121.1386,120.9699,121.1012,45879.0
2022-12-15 13:10:00,129.18,129.39,129.05,129.36,99531.0,121.0918,121.2886,120.9699,121.2605,99531.0
2022-12-15 13:15:00,129.37,129.37,129.23,129.23,42839.0,121.2699,121.2699,121.1386,121.1386,42839.0
2022-12-15 13:20:00,129.23,129.36,129.22,129.3,29216.0,121.1386,121.2605,121.1293,121.2043,29216.0
2022-12-15 13:25:00,129.29,129.32,129.2,129.31,35249.0,121.1949,121.223,121.1105,121.2136,35249.0
2022-12-15 13:30:00,129.3,129.33,129.18,129.21,26479.0,121.2043,121.2324,121.0918,121.1199,26479.0
2022-12-15 13:35:00,129.19,129.32,129.17,129.28,39058.0,121.1012,121.223,121.0824,121.1855,39058.0
2022-12-15 13:40:00,129.27,129.37,129.24,129.29,71672.0,121.1761,121.2699,121.148,121.1949,71672.0
2022-12-15 13:45:00,129.29,129.36,129.22,129.23,28114.0,121.1949,121.2605,121.1293,121.1386,28114.0
2022-12-15 13:50:00,129.22,129.32,129.19,129.26,30181.0,121.1293,121.223,121.1012,121.1668,30181.0
2022-12-15 13:55:00,129.26,129.51,129.26,129.5,43415.0,121.1668,121.4011,121.1668,121.3917,43415.0
2022-12-15 14:00:00,129.49,129.53,129.36,129.37,35647.0,121.3824,121.4199,121.2605,121.2699,35647.0
2022-12-15 14:05:00,129.33,129.39,129.26,129.27,26243.0,121.2324,121.2886,121.1668,121.1761,26243.0
2022-12-15 14:10:00,129.25,129.42,129.22,129.34,35730.0,121.1574,121.3168,121.1293,121.2418,35730.0
2022-12-15 14:15:00,129.35,129.36,129.15,129.28,46802.0,121.2511,121.2605,121.0637,121.1855,46802.0
2022-12-15 14:20:00,129.28,129.41,129.28,129.35,48876.0,121.1855,121.3074,121.1855,121.2511,48876.0
2022-12-15 14:25:00,129.37,129.39,129.27,129.32,29039.0,121.2699,121.2886,121.1761,121.223,29039.0
2022-12-15 14:30:00,129.31,129.66,129.31,129.61,66507.0,121.2136,121.5417,121.2136,121.4949,66507.0
2022-12-15 14:35:00,129.61,129.92,129.55,129.84,64629.0,121.4949,121.7854,121.4386,121.7105,64629.0
2022-12-15 14:40:00,129.83,129.98,129.81,129.97,33815.0,121.7011,121.8417,121.6823,121.8323,33815.0
2022-12-15 14:45:00,129.98,130.07,129.82,129.97,54390.0,121.8417,121.9261,121.6917,121.8323,54390.0
2022-12-15 14:50:00,129.97,130.17,129.87,130.17,53567.0,121.8323,122.0198,121.7386,122.0198,53567.0
2022-12-15 14:55:00,130.16,130.39,130.11,130.37,92453.0,122.0104,122.226,121.9636,122.2073,92453.0
2022-12-15 15:00:00,130.38,130.59,130.37,130.46,78579.0,122.2166,122.4135,122.2073,122.2916,78579.0
2022-12-15 15:05:00,130.49,130.65,130.41,130.65,68025.0,122.3198,122.4697,122.2448,122.4697,68025.0
2022-12-15 15:10:00,130.67,130.73,130.43,130.43,96934.0,122.4885,122.5447,122.2635,122.2635,96934.0
2022-12-15 15:15:00,130.43,130.43,130.16,130.17,112305.0,122.2635,122.2635,122.0104,122.0198,112305.0
2022-12-15 15:20:00,130.16,130.44,130.11,130.39,99063.0,122.0104,122.2729,121.9636,122.226,99063.0
2022-12-15 15:25:00,130.39,130.69,130.37,130.64,72569.0,122.226,122.5072,122.2073,122.4604,72569.0
2022-12-15 15:30:00,130.65,130.88,130.63,130.86,135117.0,122.4697,122.6853,122.451,122.6666,135117.0
2022-12-15 15:35:00,130.86,130.86,130.43,130.55,93581.0,122.6666,122.6666,122.2635,122.376,93581.0
2022-12-15 15:40:00,130.55,130.57,130.21,130.21,128578.0,122.376,122.3947,122.0573,122.0573,128578.0
2022-12-15 15:45:00,130.21,130.29,130.05,130.05,152603.0,122.0573,122.1323,121.9073,121.9073,152603.0
2022-12-15 15:50:00,130.06,130.1,129.94,129.99,223438.0,121.9167,121.9542,121.8042,121.8511,223438.0
2022-12-15 15:55:00,129.99,130.26,129.85,130.21,775246.0,121.8511,122.1042,121.7198,122.0573,775246.0
2022-12-16 09:30:00,129.15,129.48,128.76,129.48,2011876.0,121.0637,121.373,120.6981,121.373,2011876.0
2022-12-16 09:35:00,129.5,129.76,129.18,129.38,93341.0,121.3917,121.6355,121.0918,121.2793,93341.0
2022-12-16 09:40:00,129.44,129.82,129.08,129.37,80831.0,121.3355,121.6917,120.998,121.2699,80831.0
2022-12-16 09:45:00,129.39,129.75,129.33,129.73,76933.0,121.2886,121.6261,121.2324,121.6073,76933.0
2022-12-16 09:50:00,129.74,129.9,129.68,129.68,53895.0,121.6167,121.7667,121.5605,121.5605,53895.0
2022-12-16 09:55:00,129.71,129.75,129.54,129.69,46572.0,121.5886,121.6261,121.4292,121.5698,46572.0
2022-12-16 10:00:00,129.67,129.68,129.19,129.2,71623.0,121.5511,121.5605,121.1012,121.1105,71623.0
2022-12-16 10:05:00,129.21,129.26,128.88,128.91,86670.0,121.1199,121.1668,120.8106,120.8387,86670.0
2022-12-16 10:10:00,128.88,128.99,128.72,128.9,56460.0,120.8106,120.9137,120.6606,120.8293,56460.0
2022-12-16 10:15:00,128.89,129.08,128.75,129.06,104081.0,120.8199,120.998,120.6887,120.9793,104081.0
2022-12-16 10:20:00,129.05,129.13,128.75,128.78,54595.0,120.9699,121.0449,120.6887,120.7168,54595.0
2022-12-16 10:25:00,128.78,128.8,128.55,128.56,73464.0,120.7168,120.7356,120.5012,120.5106,73464.0
2022-12-16 10:30:00,128.57,128.77,128.56,128.67,93515.0,120.52,120.7075,120.5106,120.6137,93515.0
2022-12-16 10:35:00,128.68,128.86,128.68,128.77,85471.0,120.6231,120.7918,120.6231,120.7075,85471.0
2022-12-16 10:40:00,128.75,129.17,128.62,129.16,47963.0,120.6887,121.0824,120.5668,121.073,47963.0
2022-12-16 10:45:00,129.17,129.18,128.96,129.04,51579.0,121.0824,121.0918,120.8856,120.9605,51579.0
2022-12-16 10:50:00,129.06,129.13,128.92,129.03,34678.0,120.9793,121.0449,120.8481,120.9512,34678.0
2022-12-16 10:55:00,129.02,129.06,128.71,128.78,114503.0,120.9418,120.9793,120.6512,120.7168,114503.0
2022-12-16 11:00:00,128.8,129.01,128.79,128.87,47314.0,120.7356,120.9324,120.7262,120.8012,47314.0
2022-12-16 11:05:00,128.89,129.05,128.83,128.89,46153.0,120.8199,120.9699,120.7637,120.8199,46153.0
2022-12-16 11:10:00,128.87,129.26,128.78,129.26,47063.0,120.8012,121.1668,120.7168,121.1668,47063.0
2022-12-16 11:15:00,129.27,129.3,129.14,129.17,39936.0,121.1761,121.2043,121.0543,121.0824,39936.0
2022-12-16 11:20:00,129.18,129.28,129.05,129.05,50547.0,121.0918,121.1855,120.9699,120.9699,50547.0
2022-12-16 11:25:00,129.05,129.2,129.03,129.12,59684.0,120.9699,121.1105,120.9512,121.0355,59684.0
2022-12-16 11:30:00,129.12,129.2,128.97,129.06,46632.0,121.0355,121.1105,120.8949,120.9793,46632.0
2022-12-16 11:35:00,129.07,129.11,128.88,129.06,33582.0,120.9887,121.0262,120.8106,120.9793,33582.0
2022-12-16 11:40:00,129.06,129.12,128.88,128.91,34750.0,120.9793,121.0355,120.8106,120.8387,34750.0
2022-12-16 11:45:00,128.92,128.98,128.58,128.62,133728.0,120.8481,120.9043,120.5293,120.5668,133728.0
2022-12-16 11:50:00,128.63,128.78,128.61,128.74,41901.0,120.5762,120.7168,120.5575,120.6793,41901.0
2022-12-16 11:55:00,128.75,128.75,128.6,128.65,52318.0,120.6887,120.6887,120.5481,120.595,52318.0
2022-12-16 12:00:00,128.66,128.87,128.66,128.8,38807.0,120.6043,120.8012,120.6043,120.7356,38807.0
2022-12-16 12:05:00,128.78,128.89,128.77,128.79,41489.0,120.7168,120.8199,120.7075,120.7262,41489.0
2022-12-16 12:10:00,128.78,128.86,128.72,128.82,22426.0,120.7168,120.7918,120.6606,120.7543,22426.0
2022-12-16 12:15:00,128.82,129.01,128.75,129.01,42481.0,120.7543,120.9324,120.6887,120.9324,42481.0
2022-12-16 12:20:00,129.0,129.01,128.83,128.92,41190.0,120.9231,120.9324,120.7637,120.8481,41190.0
2022-12-16 12:25:00,128.9,129.06,128.86,129.06,35499.0,120.8293,120.9793,120.7918,120.9793,35499.0
2022-12-16 12:30:00,129.04,129.07,128.91,129.01,24255.0,120.9605,120.9887,120.8387,120.9324,24255.0
2022-12-16 12:35:00,128.99,129.1,128.87,129.06,59932.0,120.9137,121.0168,120.8012,120.9793,59932.0
2022-12-16 12:40:00,129.06,129.07,128.75,128.78,40050.0,120.9793,120.9887,120.6887,120.7168,40050.0
2022-12-16 12:45:00,128.79,128.85,128.73,128.75,39114.0,120.7262,120.7824,120.67,120.6887,39114.0
2022-12-16 12:50:00,128.75,128.76,128.56,128.58,44184.0,120.6887,120.6981,120.5106,120.5293,44184.0
2022-12-16 12:55:00,128.59,128.59,128.42,128.49,37813.0,120.5387,120.5387,120.3794,120.445,37813.0
2022-12-16 13:00:00,128.51,128.66,128.47,128.59,30415.0,120.4637,120.6043,120.4262,120.5387,30415.0
2022-12-16 13:05:00,128.59,128.73,128.55,128.7,25321.0,120.5387,120.67,120.5012,120.6418,25321.0
2022-12-16 13:10:00,128.71,128.78,128.67,128.7,21479.0,120.6512,120.7168,120.6137,120.6418,21479.0
2022-12-16 13:15:00,128.7,128.8,128.68,128.69,27873.0,120.6418,120.7356,120.6231,120.6325,27873.0
2022-12-16 13:20:00,128.68,128.69,128.49,128.51,40665.0,120.6231,120.6325,120.445,120.4637,40665.0
2022-12-16 13:25:00,128.5,128.61,128.49,128.56,44884.0,120.4544,120.5575,120.445,120.5106,44884.0
2022-12-16 13:30:00,128.55,128.79,128.53,128.77,53094.0,120.5012,120.7262,120.4825,120.7075,53094.0
2022-12-16 13:35:00,128.75,128.8,128.68,128.68,46298.0,120.6887,120.7356,120.6231,120.6231,46298.0
2022-12-16 13:40:00,128.68,128.84,128.65,128.84,57677.0,120.6231,120.7731,120.595,120.7731,57677.0
2022-12-16 13:45:00,128.84,129.07,128.83,129.07,44993.0,120.7731,120.9887,120.7637,120.9887,44993.0
2022-12-16 13:50:00,129.07,129.07,128.89,128.99,25436.0,120.9887,120.9887,120.8199,120.9137,25436.0
2022-12-16 13:55:00,129.0,129.04,128.89,129.02,29472.0,120.9231,120.9605,120.8199,120.9418,29472.0
2022-12-16 14:00:00,129.01,129.18,128.97,129.12,41920.0,120.9324,121.0918,120.8949,121.0355,41920.0
2022-12-16 14:05:00,129.12,129.29,129.08,129.24,27007.0,121.0355,121.1949,120.998,121.148,27007.0
2022-12-16 14:10:00,129.24,129.37,129.23,129.3,54480.0,121.148,121.2699,121.1386,121.2043,54480.0
2022-12-16 14:15:00,129.31,129.37,129.23,129.27,36232.0,121.2136,121.2699,121.1386,121.1761,36232.0
2022-12-16 14:20:00,129.26,129.31,128.99,129.08,69903.0,121.1668,121.2136,120.9137,120.998,69903.0
2022-12-16 14:25:00,129.06,129.06,128.89,128.92,26731.0,120.9793,120.9793,120.8199,120.8481,26731.0
2022-12-16 14:30:00,128.91,128.98,128.74,128.75,35739.0,120.8387,120.9043,120.6793,120.6887,35739.0
2022-12-16 14:35:00,128.75,128.89,128.74,128.81,44441.0,120.6887,120.8199,120.6793,120.7449,44441.0
2022-12-16 14:40:00,128.8,128.82,128.67,128.7,24295.0,120.7356,120.7543,120.6137,120.6418,24295.0
2022-12-16 14:45:00,128.71,128.76,128.6,128.68,30943.0,120.6512,120.6981,120.5481,120.6231,30943.0
2022-12-16 14:50:00,128.69,128.98,128.68,128.98,45246.0,120.6325,120.9043,120.6231,120.9043,45246.0
2022-12-16 14:55:00,128.98,129.19,128.89,129.13,44314.0,120.9043,121.1012,120.8199,121.0449,44314.0
2022-12-16 15:00:00,129.12,129.28,129.07,129.12,38010.0,121.0355,121.1855,120.9887,121.0355,38010.0
2022-12-16 15:05:00,129.11,129.11,128.88,128.9,41457.0,121.0262,121.0262,120.8106,120.8293,41457.0
2022-12-16 15:10:00,128.89,129.31,128.82,129.27,97097.0,120.8199,121.2136,120.7543,121.1761,97097.0
2022-12-16 15:15:00,129.26,129.39,129.19,129.22,47890.0,121.1668,121.2886,121.1012,121.1293,47890.0
2022-12-16 15:20:00,129.21,129.42,129.19,129.33,94345.0,121.1199,121.3168,121.1012,121.2324,94345.0
2022-12-16 15:25:00,129.33,129.48,129.24,129.44,48621.0,121.2324,121.373,121.148,121.3355,48621.0
2022-12-16 15:30:00,129.47,129.71,129.42,129.54,89458.0,121.3636,121.5886,121.3168,121.4292,89458.0
2022-12-16 15:35:00,129.54,129.68,129.39,129.66,119881.0,121.4292,121.5605,121.2886,121.5417,119881.0
2022-12-16 15:40:00,129.66,129.77,129.52,129.53,107025.0,121.5417,121.6448,121.4105,121.4199,107025.0
2022-12-16 15:45:00,129.52,129.73,129.5,129.59,106488.0,121.4105,121.6073,121.3917,121.4761,106488.0
2022-12-16 15:50:00,129.58,129.74,129.34,129.49,171620.0,121.4667,121.6167,121.2418,121.3824,171620.0
2022-12-16 15:55:00,129.49,129.56,129.18,129.18,646619.0,121.3824,121.448,121.0918,121.0918,646619.0
2022-12-19 09:30:00,129.65,130.73,129.64,130.49,219166.0,121.5324,122.5447,121.523,122.3198,219166.0
2022-12-19 09:35:00,130.52,131.33,130.17,131.31,185056.0,122.3479,123.1072,122.0198,123.0884,185056.0
2022-12-19 09:40:00,131.31,131.33,130.93,131.23,144328.0,123.0884,123.1072,122.7322,123.0134,144328.0
2022-12-19 09:45:00,131.23,131.27,130.5,130.67,118941.0,123.0134,123.0509,122.3291,122.4885,118941.0
2022-12-19 09:50:00,130.67,130.9,130.67,130.71,113875.0,122.4885,122.7041,122.4885,122.526,113875.0
2022-12-19 09:55:00,130.71,130.86,130.61,130.79,175814.0,122.526,122.6666,122.4322,122.601,175814.0
2022-12-19 10:00:00,130.77,130.95,130.51,130.67,64788.0,122.5822,122.751,122.3385,122.4885,64788.0
2022-12-19 10:05:00,130.64,130.74,130.3,130.58,51803.0,122.4604,122.5541,122.1417,122.4041,51803.0
2022-12-19 10:10:00,130.57,130.73,130.48,130.72,36786.0,122.3947,122.5447,122.3104,122.5354,36786.0
2022-12-19 10:15:00,130.7,130.72,130.32,130.39,54010.0,122.5166,122.5354,122.1604,122.226,54010.0
2022-12-19 10:20:00,130.41,130.83,130.28,130.83,49722.0,122.2448,122.6385,122.1229,122.6385,49722.0
2022-12-19 10:25:00,130.82,131.16,130.82,131.13,66685.0,122.6291,122.9478,122.6291,122.9197,66685.0
2022-12-19 10:30:00,131.13,131.14,130.85,131.0,46210.0,122.9197,122.9291,122.6572,122.7978,46210.0
2022-12-19 10:35:00,131.0,131.1,130.68,130.69,66119.0,122.7978,122.8916,122.4979,122.5072,66119.0
2022-12-19 10:40:00,130.68,130.69,130.43,130.52,52436.0,122.4979,122.5072,122.2635,122.3479,52436.0
2022-12-19 10:45:00,130.54,130.56,130.26,130.27,74113.0,122.3666,122.3854,122.1042,122.1135,74113.0
2022-12-19 10:50:00,130.26,130.32,130.1,130.12,53132.0,122.1042,122.1604,121.9542,121.9729,53132.0
2022-12-19 10:55:00,130.11,130.23,130.06,130.07,58461.0,121.9636,122.076,121.9167,121.9261,58461.0
2022-12-19 11:00:00,130.07,130.07,129.79,129.89,79022.0,121.9261,121.9261,121.6636,121.7573,79022.0
2022-12-19 11:05:00,129.86,130.16,129.86,130.15,85529.0,121.7292,122.0104,121.7292,122.001,85529.0
2022-12-19 11:10:00,130.17,130.23,130.04,130.14,40951.0,122.0198,122.076,121.8979,121.9917,40951.0
2022-12-19 11:15:00,130.15,130.41,130.15,130.39,52001.0,122.001,122.2448,122.001,122.226,52001.0
2022-12-19 11:20:00,130.39,130.47,130.16,130.29,45870.0,122.226,122.301,122.0104,122.1323,45870.0
2022-12-19 11:25:00,130.29,130.29,130.04,130.15,42436.0,122.1323,122.1323,121.8979,122.001,42436.0
2022-12-19 11:30:00,130.13,130.27,129.95,130.01,36474.0,121.9823,122.1135,121.8136,121.8698,36474.0
2022-12-19 11:35:00,129.99,130.11,129.9,130.06,52237.0,121.8511,121.9636,121.7667,121.9167,52237.0
2022-12-19 11:40:00,130.06,130.07,129.82,129.94,76136.0,121.9167,121.9261,121.6917,121.8042,76136.0
2022-12-19 11:45:00,129.94,130.02,129.76,129.84,58059.0,121.8042,121.8792,121.6355,121.7105,58059.0
2022-12-19 11:50:00,129.88,129.91,129.69,129.71,36087.0,121.748,121.7761,121.5698,121.5886,36087.0
2022-12-19 11:55:00,129.72,129.75,129.57,129.66,45320.0,121.598,121.6261,121.4574,121.5417,45320.0
2022-12-19 12:00:00,129.66,129.93,129.62,129.88,43893.0,121.5417,121.7948,121.5042,121.748,43893.0
2022-12-19 12:05:00,129.87,130.02,129.84,129.85,31543.0,121.7386,121.8792,121.7105,121.7198,31543.0
2022-12-19 12:10:00,129.87,130.01,129.8,130.0,33233.0,121.7386,121.8698,121.673,121.8604,33233.0
2022-12-19 12:15:00,129.99,130.07,129.97,130.05,32234.0,121.8511,121.9261,121.8323,121.9073,32234.0
2022-12-19 12:20:00,130.03,130.06,129.93,129.95,29389.0,121.8886,121.9167,121.7948,121.8136,29389.0
2022-12-19 12:25:00,129.96,130.02,129.91,129.92,19327.0,121.8229,121.8792,121.7761,121.7854,19327.0
2022-12-19 12:30:00,129.91,129.95,129.69,129.72,35571.0,121.7761,121.8136,121.5698,121.598,35571.0
2022-12-19 12:35:00,129.72,129.91,129.69,129.91,36402.0,121.598,121.7761,121.5698,121.7761,36402.0
2022-12-19 12:40:00,129.91,129.94,129.87,129.92,37853.0,121.7761,121.8042,121.7386,121.7854,37853.0
2022-12-19 12:45:00,129.91,130.09,129.91,130.08,27680.0,121.7761,121.9448,121.7761,121.9354,27680.0
2022-12-19 12:50:00,130.09,130.3,130.08,130.21,64525.0,121.9448,122.1417,121.9354,122.0573,64525.0
2022-12-19 12:55:00,130.19,130.2,130.08,130.17,24461.0,122.0385,122.0479,121.9354,122.0198,24461.0
2022-12-19 13:00:00,130.17,130.31,130.17,130.29,41045.0,122.0198,122.151,122.0198,122.1323,41045.0
2022-12-19 13:05:00,130.3,130.31,130.18,130.2,42568.0,122.1417,122.151,122.0292,122.0479,42568.0
2022-12-19 13:10:00,130.21,130.32,130.21,130.26,28542.0,122.0573,122.1604,122.0573,122.1042,28542.0
2022-12-19 13:15:00,130.26,130.32,130.24,130.3,46974.0,122.1042,122.1604,122.0854,122.1417,46974.0
2022-12-19 13:20:00,130.32,130.48,130.31,130.38,50552.0,122.1604,122.3104,122.151,122.2166,50552.0
2022-12-19 13:25:00,130.39,130.41,130.24,130.26,41438.0,122.226,122.2448,122.0854,122.1042,41438.0
2022-12-19 13:30:00,130.25,130.37,130.24,130.31,57156.0,122.0948,122.2073,122.0854,122.151,57156.0
2022-12-19 13:35:00,130.31,130.35,130.28,130.35,60083.0,122.151,122.1885,122.1229,122.1885,60083.0
2022-12-19 13:40:00,130.36,130.38,130.17,130.18,73518.0,122.1979,122.2166,122.0198,122.0292,73518.0
2022-12-19 13:45:00,130.17,130.26,130.16,130.25,83244.0,122.0198,122.1042,122.0104,122.0948,83244.0
2022-12-19 13:50:00,130.25,130.27,130.05,130.06,46823.0,122.0948,122.1135,121.9073,121.9167,46823.0
2022-12-19 13:55:00,130.07,130.07,129.79,129.82,45413.0,121.9261,121.9261,121.6636,121.6917,45413.0
2022-12-19 14:00:00,129.83,129.88,129.5,129.51,47001.0,121.7011,121.748,121.3917,121.4011,47001.0
2022-12-19 14:05:00,129.5,129.82,129.47,129.72,141249.0,121.3917,121.6917,121.3636,121.598,141249.0
2022-12-19 14:10:00,129.72,129.83,129.63,129.66,31259.0,121.598,121.7011,121.5136,121.5417,31259.0
2022-12-19 14:15:00,129.65,129.68,129.54,129.55,22496.0,121.5324,121.5605,121.4292,121.4386,22496.0
2022-12-19 14:20:00,129.54,129.68,129.37,129.38,47326.0,121.4292,121.5605,121.2699,121.2793,47326.0
2022-12-19 14:25:00,129.39,129.49,129.3,129.31,36765.0,121.2886,121.3824,121.2043,121.2136,36765.0
2022-12-19 14:30:00,129.31,129.53,129.3,129.51,54973.0,121.2136,121.4199,121.2043,121.4011,54973.0
2022-12-19 14:35:00,129.52,129.55,129.35,129.43,42444.0,121.4105,121.4386,121.2511,121.3261,42444.0
2022-12-19 14:40:00,129.43,129.43,129.25,129.37,55226.0,121.3261,121.3261,121.1574,121.2699,55226.0
2022-12-19 14:45:00,129.37,129.59,129.26,129.28,38568.0,121.2699,121.4761,121.1668,121.1855,38568.0
2022-12-19 14:50:00,129.27,129.3,129.09,129.28,43690.0,121.1761,121.2043,121.0074,121.1855,43690.0
2022-12-19 14:55:00,129.27,129.47,129.27,129.45,50418.0,121.1761,121.3636,121.1761,121.3449,50418.0
2022-12-19 15:00:00,129.44,129.46,129.24,129.37,57702.0,121.3355,121.3542,121.148,121.2699,57702.0
2022-12-19 15:05:00,129.4,129.54,129.36,129.52,47915.0,121.298,121.4292,121.2605,121.4105,47915.0
2022-12-19 15:10:00,129.52,129.57,129.45,129.46,41735.0,121.4105,121.4574,121.3449,121.3542,41735.0
2022-12-19 15:15:00,129.46,129.63,129.45,129.57,47692.0,121.3542,121.5136,121.3449,121.4574,47692.0
2022-12-19 15:20:00,129.58,129.6,129.42,129.55,57271.0,121.4667,121.4855,121.3168,121.4386,57271.0
2022-12-19 15:25:00,129.55,129.63,129.5,129.53,65342.0,121.4386,121.5136,121.3917,121.4199,65342.0
2022-12-19 15:30:00,129.53,129.72,129.5,129.71,93158.0,121.4199,121.598,121.3917,121.5886,93158.0
2022-12-19 15:35:00,129.7,129.81,129.5,129.52,79759.0,121.5792,121.6823,121.3917,121.4105,79759.0
2022-12-19 15:40:00,129.51,129.67,129.44,129.64,86650.0,121.4011,121.5511,121.3355,121.523,86650.0
2022-12-19 15:45:00,129.64,129.88,129.62,129.75,127461.0,121.523,121.748,121.5042,121.6261,127461.0
2022-12-19 15:50:00,129.75,130.0,129.74,129.99,147000.0,121.6261,121.8604,121.6167,121.8511,147000.0
2022-12-19 15:55:00,129.99,130.18,129.87,130.02,595815.0,121.8511,122.0292,121.7386,121.8792,595815.0
2022-12-20 09:30:00,130.97,131.27,130.2,130.63,329354.0,122.7697,123.0509,122.0479,122.451,329354.0
2022-12-20 09:35:00,130.66,131.52,130.65,131.24,134436.0,122.4791,123.2853,122.4697,123.0228,134436.0
2022-12-20 09:40:00,131.25,131.55,130.88,130.93,104170.0,123.0322,123.3134,122.6853,122.7322,104170.0
2022-12-20 09:45:00,130.92,131.03,130.58,130.89,73858.0,122.7228,122.8259,122.4041,122.6947,73858.0
2022-12-20 09:50:00,130.89,131.19,130.73,131.13,57355.0,122.6947,122.9759,122.5447,122.9197,57355.0
2022-12-20 09:55:00,131.14,131.53,131.12,131.41,97184.0,122.9291,123.2946,122.9103,123.1822,97184.0
2022-12-20 10:00:00,131.42,131.6,131.31,131.33,85340.0,123.1915,123.3603,123.0884,123.1072,85340.0
2022-12-20 10:05:00,131.34,131.63,131.34,131.54,82039.0,123.1165,123.3884,123.1165,123.304,82039.0
2022-12-20 10:10:00,131.54,131.9,131.35,131.78,125612.0,123.304,123.6415,123.1259,123.529,125612.0
2022-12-20 10:15:00,131.78,131.97,131.61,131.73,95356.0,123.529,123.7071,123.3696,123.4821,95356.0
2022-12-20 10:20:00,131.76,132.04,131.71,131.87,64321.0,123.5102,123.7727,123.4634,123.6134,64321.0
2022-12-20 10:25:00,131.91,132.02,131.73,131.94,74385.0,123.6508,123.754,123.4821,123.679,74385.0
2022-12-20 10:30:00,131.96,132.05,131.74,131.74,78269.0,123.6977,123.7821,123.4915,123.4915,78269.0
2022-12-20 10:35:00,131.74,131.97,131.65,131.77,79431.0,123.4915,123.7071,123.4071,123.5196,79431.0
2022-12-20 10:40:00,131.79,131.86,131.61,131.7,59553.0,123.5384,123.604,123.3696,123.454,59553.0
2022-12-20 10:45:00,131.71,131.77,131.42,131.45,58569.0,123.4634,123.5196,123.1915,123.2197,58569.0
2022-12-20 10:50:00,131.43,131.61,131.34,131.57,57105.0,123.2009,123.3696,123.1165,123.3321,57105.0
2022-12-20 10:55:00,131.58,131.7,131.5,131.56,51897.0,123.3415,123.454,123.2665,123.3228,51897.0
2022-12-20 11:00:00,131.56,131.62,131.42,131.5,40260.0,123.3228,123.379,123.1915,123.2665,40260.0
2022-12-20 11:05:00,131.49,131.49,131.33,131.35,66790.0,123.2571,123.2571,123.1072,123.1259,66790.0
2022-12-20 11:10:00,131.34,131.41,131.15,131.15,45437.0,123.1165,123.1822,122.9384,122.9384,45437.0
2022-12-20 11:15:00,131.17,131.17,130.8,131.01,71613.0,122.9572,122.9572,122.6103,122.8072,71613.0
2022-12-20 11:20:00,131.01,131.07,130.82,130.85,44800.0,122.8072,122.8634,122.6291,122.6572,44800.0
2022-12-20 11:25:00,130.84,130.89,130.61,130.67,58221.0,122.6478,122.6947,122.4322,122.4885,58221.0
2022-12-20 11:30:00,130.69,130.89,130.56,130.82,92308.0,122.5072,122.6947,122.3854,122.6291,92308.0
2022-12-20 11:35:00,130.84,130.87,130.7,130.85,59214.0,122.6478,122.676,122.5166,122.6572,59214.0
2022-12-20 11:40:00,130.85,131.14,130.75,131.13,62740.0,122.6572,122.9291,122.5635,122.9197,62740.0
2022-12-20 11:45:00,131.14,131.34,131.11,131.33,44510.0,122.9291,123.1165,122.9009,123.1072,44510.0
2022-12-20 11:50:00,131.34,131.35,131.12,131.28,28482.0,123.1165,123.1259,122.9103,123.0603,28482.0
2022-12-20 11:55:00,131.26,131.45,131.21,131.39,38152.0,123.0415,123.2197,122.9947,123.1634,38152.0
2022-12-20 12:00:00,131.41,131.46,131.24,131.33,38006.0,123.1822,123.229,123.0228,123.1072,38006.0
2022-12-20 12:05:00,131.34,131.49,131.34,131.37,33844.0,123.1165,123.2571,123.1165,123.1447,33844.0
2022-12-20 12:10:00,131.38,131.47,131.26,131.26,20835.0,123.154,123.2384,123.0415,123.0415,20835.0
2022-12-20 12:15:00,131.28,131.33,131.19,131.26,31956.0,123.0603,123.1072,122.9759,123.0415,31956.0
2022-12-20 12:20:00,131.25,131.4,131.19,131.37,23937.0,123.0322,123.1728,122.9759,123.1447,23937.0
2022-12-20 12:25:00,131.35,131.45,131.26,131.28,62942.0,123.1259,123.2197,123.0415,123.0603,62942.0
2022-12-20 12:30:00,131.29,131.29,131.12,131.12,24959.0,123.0697,123.0697,122.9103,122.9103,24959.0
2022-12-20 12:35:00,131.11,131.24,131.1,131.24,17709.0,122.9009,123.0228,122.8916,123.0228,17709.0
2022-12-20 12:40:00,131.25,131.39,131.24,131.28,26857.0,123.0322,123.1634,123.0228,123.0603,26857.0
2022-12-20 12:45:00,131.27,131.33,131.21,131.3,32039.0,123.0509,123.1072,122.9947,123.079,32039.0
2022-12-20 12:50:00,131.31,131.31,131.17,131.28,21995.0,123.0884,123.0884,122.9572,123.0603,21995.0
2022-12-20 12:55:00,131.26,131.36,131.23,131.35,26717.0,123.0415,123.1353,123.0134,123.1259,26717.0
2022-12-20 13:00:00,131.34,131.56,131.34,131.53,31729.0,123.1165,123.3228,123.1165,123.2946,31729.0
2022-12-20 13:05:00,131.53,131.53,131.42,131.47,27232.0,123.2946,123.2946,123.1915,123.2384,27232.0
2022-12-20 13:10:00,131.48,131.49,131.35,131.47,24501.0,123.2478,123.2571,123.1259,123.2384,24501.0
2022-12-20 13:15:00,131.46,131.62,131.44,131.47,31103.0,123.229,123.379,123.2103,123.2384,31103.0
2022-12-20 13:20:00,131.48,131.62,131.39,131.6,25134.0,123.2478,123.379,123.1634,123.3603,25134.0
2022-12-20 13:25:00,131.62,131.85,131.61,131.79,34269.0,123.379,123.5946,123.3696,123.5384,34269.0
2022-12-20 13:30:00,131.78,131.93,131.76,131.85,27914.0,123.529,123.6696,123.5102,123.5946,27914.0
2022-12-20 13:35:00,131.84,131.97,131.77,131.94,46114.0,123.5852,123.7071,123.5196,123.679,46114.0
2022-12-20 13:40:00,131.92,131.94,131.8,131.86,30602.0,123.6602,123.679,123.5477,123.604,30602.0
2022-12-20 13:45:00,131.88,131.92,131.7,131.75,26271.0,123.6227,123.6602,123.454,123.5009,26271.0
2022-12-20 13:50:00,131.75,131.81,131.68,131.68,36164.0,123.5009,123.5571,123.4352,123.4352,36164.0
2022-12-20 13:55:00,131.69,131.71,131.54,131.54,41930.0,123.4446,123.4634,123.304,123.304,41930.0
2022-12-20 14:00:00,131.54,131.6,131.44,131.47,51200.0,123.304,123.3603,123.2103,123.2384,51200.0
2022-12-20 14:05:00,131.48,131.53,131.35,131.46,31469.0,123.2478,123.2946,123.1259,123.229,31469.0
2022-12-20 14:10:00,131.44,131.62,131.44,131.51,32575.0,123.2103,123.379,123.2103,123.2759,32575.0
2022-12-20 14:15:00,131.48,131.55,131.34,131.37,43797.0,123.2478,123.3134,123.1165,123.1447,43797.0
2022-12-20 14:20:00,131.39,131.39,131.25,131.25,32903.0,123.1634,123.1634,123.0322,123.0322,32903.0
2022-12-20 14:25:00,131.25,131.37,131.21,131.35,46720.0,123.0322,123.1447,122.9947,123.1259,46720.0
2022-12-20 14:30:00,131.35,131.39,131.25,131.3,43503.0,123.1259,123.1634,123.0322,123.079,43503.0
2022-12-20 14:35:00,131.29,131.33,131.15,131.22,39587.0,123.0697,123.1072,122.9384,123.0041,39587.0
2022-12-20 14:40:00,131.24,131.28,131.01,131.06,31394.0,123.0228,123.0603,122.8072,122.8541,31394.0
2022-12-20 14:45:00,131.06,131.18,131.06,131.17,30824.0,122.8541,122.9666,122.8541,122.9572,30824.0
2022-12-20 14:50:00,131.18,131.25,131.08,131.22,23498.0,122.9666,123.0322,122.8728,123.0041,23498.0
2022-12-20 14:55:00,131.22,131.27,131.11,131.17,34682.0,123.0041,123.0509,122.9009,122.9572,34682.0
2022-12-20 15:00:00,131.17,131.2,131.01,131.05,25822.0,122.9572,122.9853,122.8072,122.8447,25822.0
2022-12-20 15:05:00,131.04,131.11,131.01,131.11,23630.0,122.8353,122.9009,122.8072,122.9009,23630.0
2022-12-20 15:10:00,131.11,131.22,131.06,131.2,26533.0,122.9009,123.0041,122.8541,122.9853,26533.0
2022-12-20 15:15:00,131.19,131.3,131.05,131.05,57153.0,122.9759,123.079,122.8447,122.8447,57153.0
2022-12-20 15:20:00,131.08,131.15,131.01,131.12,29176.0,122.8728,122.9384,122.8072,122.9103,29176.0
2022-12-20 15:25:00,131.12,131.16,131.05,131.14,43044.0,122.9103,122.9478,122.8447,122.9291,43044.0
2022-12-20 15:30:00,131.14,131.24,131.08,131.16,44831.0,122.9291,123.0228,122.8728,122.9478,44831.0
2022-12-20 15:35:00,131.16,131.34,131.15,131.34,66689.0,122.9478,123.1165,122.9384,123.1165,66689.0
2022-12-20 15:40:00,131.33,131.34,131.21,131.25,59539.0,123.1072,123.1165,122.9947,123.0322,59539.0
2022-12-20 15:45:00,131.25,131.36,131.14,131.32,108104.0,123.0322,123.1353,122.9291,123.0978,108104.0
2022-12-20 15:50:00,131.32,131.32,130.88,130.92,216740.0,123.0978,123.0978,122.6853,122.7228,216740.0
2022-12-20 15:55:00,130.93,130.93,130.62,130.74,756214.0,122.7322,122.7322,122.4416,122.5541,756214.0
2022-12-21 09:30:00,132.18,132.75,132.11,132.66,261952.0,123.9039,124.4383,123.8383,124.3539,261952.0
2022-12-21 09:35:00,132.67,132.7,132.35,132.7,73302.0,124.3633,124.3914,124.0633,124.3914,73302.0
2022-12-21 09:40:00,132.71,132.72,132.24,132.31,47028.0,124.4008,124.4101,123.9602,124.0258,47028.0
2022-12-21 09:45:00,132.29,132.7,132.29,132.55,69846.0,124.0071,124.3914,124.0071,124.2508,69846.0
2022-12-21 09:50:00,132.56,132.77,132.39,132.43,113147.0,124.2602,124.457,124.1008,124.1383,113147.0
2022-12-21 09:55:00,132.41,132.41,132.21,132.33,49539.0,124.1195,124.1195,123.9321,124.0446,49539.0
2022-12-21 10:00:00,132.35,132.81,132.28,132.77,71382.0,124.0633,124.4945,123.9977,124.457,71382.0
2022-12-21 10:05:00,132.77,132.79,132.64,132.74,58859.0,124.457,124.4758,124.3351,124.4289,58859.0
2022-12-21 10:10:00,132.74,132.75,132.46,132.47,43057.0,124.4289,124.4383,124.1664,124.1758,43057.0
2022-12-21 10:15:00,132.46,132.5,132.34,132.39,62621.0,124.1664,124.2039,124.0539,124.1008,62621.0
2022-12-21 10:20:00,132.39,132.84,132.38,132.81,43137.0,124.1008,124.5226,124.0914,124.4945,43137.0
2022-12-21 10:25:00,132.8,132.89,132.74,132.81,41769.0,124.4851,124.5695,124.4289,124.4945,41769.0
2022-12-21 10:30:00,132.79,132.95,132.73,132.79,38125.0,124.4758,124.6257,124.4195,124.4758,38125.0
2022-12-21 10:35:00,132.8,132.98,132.76,132.88,46123.0,124.4851,124.6539,124.4476,124.5601,46123.0
2022-12-21 10:40:00,132.89,132.92,132.82,132.85,28358.0,124.5695,124.5976,124.5039,124.532,28358.0
2022-12-21 10:45:00,132.84,132.85,132.69,132.78,45536.0,124.5226,124.532,124.382,124.4664,45536.0
2022-12-21 10:50:00,132.78,132.8,132.63,132.65,68953.0,124.4664,124.4851,124.3258,124.3445,68953.0
2022-12-21 10:55:00,132.65,132.81,132.64,132.7,49545.0,124.3445,124.4945,124.3351,124.3914,49545.0
2022-12-21 11:00:00,132.7,132.9,132.7,132.81,54055.0,124.3914,124.5789,124.3914,124.4945,54055.0
2022-12-21 11:05:00,132.79,132.82,132.68,132.78,43962.0,124.4758,124.5039,124.3726,124.4664,43962.0
2022-12-21 11:10:00,132.79,132.92,132.7,132.72,58815.0,124.4758,124.5976,124.3914,124.4101,58815.0
2022-12-21 11:15:00,132.7,132.71,132.5,132.52,63025.0,124.3914,124.4008,124.2039,124.2227,63025.0
2022-12-21 11:20:00,132.53,132.6,132.5,132.56,42308.0,124.232,124.2976,124.2039,124.2602,42308.0
2022-12-21 11:25:00,132.56,132.65,132.5,132.61,61423.0,124.2602,124.3445,124.2039,124.307,61423.0
2022-12-21 11:30:00,132.61,132.67,132.5,132.5,31688.0,124.307,124.3633,124.2039,124.2039,31688.0
2022-12-21 11:35:00,132.5,132.6,132.41,132.46,76154.0,124.2039,124.2976,124.1195,124.1664,76154.0
2022-12-21 11:40:00,132.47,132.61,132.41,132.59,35385.0,124.1758,124.307,124.1195,124.2883,35385.0
2022-12-21 11:45:00,132.59,132.59,132.4,132.44,27322.0,124.2883,124.2883,124.1102,124.1477,27322.0
2022-12-21 11:50:00,132.43,132.49,132.35,132.48,43870.0,124.1383,124.1945,124.0633,124.1852,43870.0
2022-12-21 11:55:00,132.46,132.63,132.4,132.42,54592.0,124.1664,124.3258,124.1102,124.1289,54592.0
2022-12-21 12:00:00,132.39,132.4,132.29,132.36,38610.0,124.1008,124.1102,124.0071,124.0727,38610.0
2022-12-21 12:05:00,132.36,132.4,132.25,132.25,31452.0,124.0727,124.1102,123.9696,123.9696,31452.0
2022-12-21 12:10:00,132.25,132.43,132.22,132.41,37292.0,123.9696,124.1383,123.9414,124.1195,37292.0
2022-12-21 12:15:00,132.41,132.46,132.3,132.33,30488.0,124.1195,124.1664,124.0164,124.0446,30488.0
2022-12-21 12:20:00,132.3,132.54,132.29,132.53,48453.0,124.0164,124.2414,124.0071,124.232,48453.0
2022-12-21 12:25:00,132.53,132.53,132.3,132.35,24970.0,124.232,124.232,124.0164,124.0633,24970.0
2022-12-21 12:30:00,132.35,132.38,132.28,132.3,24173.0,124.0633,124.0914,123.9977,124.0164,24173.0
2022-12-21 12:35:00,132.29,132.31,132.25,132.28,22429.0,124.0071,124.0258,123.9696,123.9977,22429.0
2022-12-21 12:40:00,132.27,132.3,132.2,132.27,27732.0,123.9883,124.0164,123.9227,123.9883,27732.0
2022-12-21 12:45:00,132.27,132.29,132.21,132.24,21197.0,123.9883,124.0071,123.9321,123.9602,21197.0
2022-12-21 12:50:00,132.24,132.29,132.19,132.24,37142.0,123.9602,124.0071,123.9133,123.9602,37142.0
2022-12-21 12:55:00,132.22,132.32,132.14,132.3,28873.0,123.9414,124.0352,123.8664,124.0164,28873.0
2022-12-21 13:00:00,132.3,132.37,132.23,132.37,23711.0,124.0164,124.082,123.9508,124.082,23711.0
2022-12-21 13:05:00,132.36,132.44,132.32,132.42,25238.0,124.0727,124.1477,124.0352,124.1289,25238.0
2022-12-21 13:10:00,132.42,132.42,132.26,132.28,26046.0,124.1289,124.1289,123.9789,123.9977,26046.0
2022-12-21 13:15:00,132.28,132.31,132.19,132.2,23761.0,123.9977,124.0258,123.9133,123.9227,23761.0
2022-12-21 13:20:00,132.2,132.2,132.0,132.02,30245.0,123.9227,123.9227,123.7352,123.754,30245.0
2022-12-21 13:25:00,132.02,132.06,131.9,131.99,43124.0,123.754,123.7915,123.6415,123.7258,43124.0
2022-12-21 13:30:00,131.97,132.13,131.97,132.08,23477.0,123.7071,123.8571,123.7071,123.8102,23477.0
2022-12-21 13:35:00,132.07,132.11,131.93,132.0,27840.0,123.8008,123.8383,123.6696,123.7352,27840.0
2022-12-21 13:40:00,131.99,132.05,131.95,132.05,27321.0,123.7258,123.7821,123.6883,123.7821,27321.0
2022-12-21 13:45:00,132.05,132.16,132.05,132.14,20198.0,123.7821,123.8852,123.7821,123.8664,20198.0
2022-12-21 13:50:00,132.13,132.16,132.09,132.13,63204.0,123.8571,123.8852,123.8196,123.8571,63204.0
2022-12-21 13:55:00,132.11,132.13,131.95,131.95,82920.0,123.8383,123.8571,123.6883,123.6883,82920.0
2022-12-21 14:00:00,131.95,132.22,131.95,132.2,51214.0,123.6883,123.9414,123.6883,123.9227,51214.0
2022-12-21 14:05:00,132.21,132.35,132.15,132.32,31163.0,123.9321,124.0633,123.8758,124.0352,31163.0
2022-12-21 14:10:00,132.33,132.34,132.21,132.28,31957.0,124.0446,124.0539,123.9321,123.9977,31957.0
2022-12-21 14:15:00,132.3,132.32,132.24,132.24,26336.0,124.0164,124.0352,123.9602,123.9602,26336.0
2022-12-21 14:20:00,132.25,132.29,132.17,132.18,36308.0,123.9696,124.0071,123.8946,123.9039,36308.0
2022-12-21 14:25:00,132.18,132.27,132.09,132.1,50382.0,123.9039,123.9883,123.8196,123.829,50382.0
2022-12-21 14:30:00,132.1,132.15,132.05,132.13,28319.0,123.829,123.8758,123.7821,123.8571,28319.0
2022-12-21 14:35:00,132.14,132.14,131.85,132.01,45432.0,123.8664,123.8664,123.5946,123.7446,45432.0
2022-12-21 14:40:00,132.01,132.07,131.98,132.06,31090.0,123.7446,123.8008,123.7165,123.7915,31090.0
2022-12-21 14:45:00,132.05,132.13,132.02,132.09,44076.0,123.7821,123.8571,123.754,123.8196,44076.0
2022-12-21 14:50:00,132.1,132.11,131.98,132.01,41300.0,123.829,123.8383,123.7165,123.7446,41300.0
2022-12-21 14:55:00,132.02,132.12,131.98,132.1,36549.0,123.754,123.8477,123.7165,123.829,36549.0
2022-12-21 15:00:00,132.11,132.2,132.11,132.16,50282.0,123.8383,123.9227,123.8383,123.8852,50282.0
2022-12-21 15:05:00,132.16,132.17,131.89,131.98,44235.0,123.8852,123.8946,123.6321,123.7165,44235.0
2022-12-21 15:10:00,131.98,132.06,131.93,132.03,35797.0,123.7165,123.7915,123.6696,123.7633,35797.0
2022-12-21 15:15:00,132.02,132.04,131.8,131.82,45625.0,123.754,123.7727,123.5477,123.5665,45625.0
2022-12-21 15:20:00,131.82,131.99,131.81,131.94,63730.0,123.5665,123.7258,123.5571,123.679,63730.0
2022-12-21 15:25:00,131.93,132.03,131.91,131.93,38055.0,123.6696,123.7633,123.6508,123.6696,38055.0
2022-12-21 15:30:00,131.93,131.99,131.91,131.92,50202.0,123.6696,123.7258,123.6508,123.6602,50202.0
2022-12-21 15:35:00,131.92,132.03,131.89,132.02,70063.0,123.6602,123.7633,123.6321,123.754,70063.0
2022-12-21 15:40:00,132.02,132.04,131.87,131.94,69516.0,123.754,123.7727,123.6134,123.679,69516.0
2022-12-21 15:45:00,131.94,132.05,131.85,132.03,82806.0,123.679,123.7821,123.5946,123.7633,82806.0
2022-12-21 15:50:00,132.04,132.05,131.77,131.94,138297.0,123.7727,123.7821,123.5196,123.679,138297.0
2022-12-21 15:55:00,131.93,132.2,131.9,132.15,324560.0,123.6696,123.9227,123.6415,123.8758,324560.0
2022-12-22 09:30:00,131.1,131.3,130.3,130.35,183584.0,122.8916,123.079,122.1417,122.1885,183584.0
2022-12-22 09:35:00,130.31,130.63,130.2,130.36,62649.0,122.151,122.451,122.0479,122.1979,62649.0
2022-12-22 09:40:00,130.35,130.8,130.35,130.54,168975.0,122.1885,122.6103,122.1885,122.3666,168975.0
2022-12-22 09:45:00,130.52,130.73,130.37,130.42,84486.0,122.3479,122.5447,122.2073,122.2541,84486.0
2022-12-22 09:50:00,130.4,130.46,129.99,130.0,129334.0,122.2354,122.2916,121.8511,121.8604,129334.0
2022-12-22 09:55:00,130.02,130.1,129.92,130.0,112701.0,121.8792,121.9542,121.7854,121.8604,112701.0
2022-12-22 10:00:00,130.0,130.16,129.78,129.84,84378.0,121.8604,122.0104,121.6542,121.7105,84378.0
2022-12-22 10:05:00,129.84,129.96,129.61,129.66,76590.0,121.7105,121.8229,121.4949,121.5417,76590.0
2022-12-22 10:10:00,129.64,129.9,129.51,129.66,83855.0,121.523,121.7667,121.4011,121.5417,83855.0
2022-12-22 10:15:00,129.67,129.69,129.54,129.54,48414.0,121.5511,121.5698,121.4292,121.4292,48414.0
2022-12-22 10:20:00,129.59,129.71,129.56,129.58,61026.0,121.4761,121.5886,121.448,121.4667,61026.0
2022-12-22 10:25:00,129.59,129.68,129.48,129.59,77496.0,121.4761,121.5605,121.373,121.4761,77496.0
2022-12-22 10:30:00,129.59,129.85,129.55,129.79,95971.0,121.4761,121.7198,121.4386,121.6636,95971.0
2022-12-22 10:35:00,129.77,129.85,129.65,129.73,91437.0,121.6448,121.7198,121.5324,121.6073,91437.0
2022-12-22 10:40:00,129.73,129.85,129.59,129.8,132607.0,121.6073,121.7198,121.4761,121.673,132607.0
2022-12-22 10:45:00,129.8,129.88,129.6,129.6,84127.0,121.673,121.748,121.4855,121.4855,84127.0
2022-12-22 10:50:00,129.59,129.8,129.55,129.72,47835.0,121.4761,121.673,121.4386,121.598,47835.0
2022-12-22 10:55:00,129.72,129.73,129.57,129.58,50006.0,121.598,121.6073,121.4574,121.4667,50006.0
2022-12-22 11:00:00,129.58,129.6,129.24,129.31,151504.0,121.4667,121.4855,121.148,121.2136,151504.0
2022-12-22 11:05:00,129.31,129.58,129.3,129.34,70058.0,121.2136,121.4667,121.2043,121.2418,70058.0
2022-12-22 11:10:00,129.35,129.44,129.33,129.41,64448.0,121.2511,121.3355,121.2324,121.3074,64448.0
2022-12-22 11:15:00,129.41,129.62,129.38,129.45,36228.0,121.3074,121.5042,121.2793,121.3449,36228.0
2022-12-22 11:20:00,129.45,129.61,129.4,129.46,47696.0,121.3449,121.4949,121.298,121.3542,47696.0
2022-12-22 11:25:00,129.46,129.53,129.4,129.52,44499.0,121.3542,121.4199,121.298,121.4105,44499.0
2022-12-22 11:30:00,129.52,129.63,129.5,129.51,32216.0,121.4105,121.5136,121.3917,121.4011,32216.0
2022-12-22 11:35:00,129.51,129.62,129.43,129.43,73465.0,121.4011,121.5042,121.3261,121.3261,73465.0
2022-12-22 11:40:00,129.43,129.49,129.33,129.43,51335.0,121.3261,121.3824,121.2324,121.3261,51335.0
2022-12-22 11:45:00,129.43,129.49,129.24,129.27,58844.0,121.3261,121.3824,121.148,121.1761,58844.0
2022-12-22 11:50:00,129.28,129.44,129.26,129.43,49785.0,121.1855,121.3355,121.1668,121.3261,49785.0
2022-12-22 11:55:00,129.43,129.49,129.36,129.46,36063.0,121.3261,121.3824,121.2605,121.3542,36063.0
2022-12-22 12:00:00,129.45,129.47,129.36,129.38,60049.0,121.3449,121.3636,121.2605,121.2793,60049.0
2022-12-22 12:05:00,129.37,129.41,129.28,129.34,59073.0,121.2699,121.3074,121.1855,121.2418,59073.0
2022-12-22 12:10:00,129.36,129.43,129.26,129.27,35703.0,121.2605,121.3261,121.1668,121.1761,35703.0
2022-12-22 12:15:00,129.27,129.32,129.1,129.17,49124.0,121.1761,121.223,121.0168,121.0824,49124.0
2022-12-22 12:20:00,129.18,129.19,128.93,128.95,74981.0,121.0918,121.1012,120.8574,120.8762,74981.0
2022-12-22 12:25:00,128.95,128.99,128.57,128.65,60847.0,120.8762,120.9137,120.52,120.595,60847.0
2022-12-22 12:30:00,128.64,128.79,128.57,128.59,75055.0,120.5856,120.7262,120.52,120.5387,75055.0
2022-12-22 12:35:00,128.6,128.71,128.58,128.7,34484.0,120.5481,120.6512,120.5293,120.6418,34484.0
2022-12-22 12:40:00,128.71,128.74,128.57,128.66,67828.0,120.6512,120.6793,120.52,120.6043,67828.0
2022-12-22 12:45:00,128.66,128.83,128.65,128.81,48064.0,120.6043,120.7637,120.595,120.7449,48064.0
2022-12-22 12:50:00,128.82,128.85,128.7,128.78,37633.0,120.7543,120.7824,120.6418,120.7168,37633.0
2022-12-22 12:55:00,128.79,128.84,128.65,128.72,30842.0,120.7262,120.7731,120.595,120.6606,30842.0
2022-12-22 13:00:00,128.73,128.73,128.51,128.58,38937.0,120.67,120.67,120.4637,120.5293,38937.0
2022-12-22 13:05:00,128.56,128.7,128.43,128.5,59179.0,120.5106,120.6418,120.3887,120.4544,59179.0
2022-12-22 13:10:00,128.49,128.66,128.48,128.65,24856.0,120.445,120.6043,120.4356,120.595,24856.0
2022-12-22 13:15:00,128.65,128.71,128.57,128.68,18969.0,120.595,120.6512,120.52,120.6231,18969.0
2022-12-22 13:20:00,128.67,128.7,128.55,128.65,27090.0,120.6137,120.6418,120.5012,120.595,27090.0
2022-12-22 13:25:00,128.64,128.7,128.58,128.6,15196.0,120.5856,120.6418,120.5293,120.5481,15196.0
2022-12-22 13:30:00,128.6,128.6,128.44,128.44,28389.0,120.5481,120.5481,120.3981,120.3981,28389.0
2022-12-22 13:35:00,128.46,128.82,128.41,128.82,90648.0,120.4169,120.7543,120.37,120.7543,90648.0
2022-12-22 13:40:00,128.8,128.86,128.73,128.83,59010.0,120.7356,120.7918,120.67,120.7637,59010.0
2022-12-22 13:45:00,128.81,128.87,128.77,128.82,27966.0,120.7449,120.8012,120.7075,120.7543,27966.0
2022-12-22 13:50:00,128.84,128.9,128.77,128.87,24953.0,120.7731,120.8293,120.7075,120.8012,24953.0
2022-12-22 13:55:00,128.86,128.88,128.7,128.7,34014.0,120.7918,120.8106,120.6418,120.6418,34014.0
2022-12-22 14:00:00,128.7,128.9,128.65,128.68,33332.0,120.6418,120.8293,120.595,120.6231,33332.0
2022-12-22 14:05:00,128.68,128.76,128.61,128.65,24736.0,120.6231,120.6981,120.5575,120.595,24736.0
2022-12-22 14:10:00,128.63,128.97,128.62,128.97,33426.0,120.5762,120.8949,120.5668,120.8949,33426.0
2022-12-22 14:15:00,128.96,129.03,128.88,129.01,64128.0,120.8856,120.9512,120.8106,120.9324,64128.0
2022-12-22 14:20:00,129.01,129.04,128.85,129.02,53881.0,120.9324,120.9605,120.7824,120.9418,53881.0
2022-12-22 14:25:00,129.03,129.29,128.99,129.28,42121.0,120.9512,121.1949,120.9137,121.1855,42121.0
2022-12-22 14:30:00,129.27,129.4,129.17,129.37,91964.0,121.1761,121.298,121.0824,121.2699,91964.0
2022-12-22 14:35:00,129.38,129.43,129.16,129.35,51801.0,121.2793,121.3261,121.073,121.2511,51801.0
2022-12-22 14:40:00,129.37,129.4,129.2,129.29,41761.0,121.2699,121.298,121.1105,121.1949,41761.0
2022-12-22 14:45:00,129.31,129.48,129.31,129.46,22424.0,121.2136,121.373,121.2136,121.3542,22424.0
2022-12-22 14:50:00,129.46,129.63,129.44,129.61,25254.0,121.3542,121.5136,121.3355,121.4949,25254.0
2022-12-22 14:55:00,129.62,129.77,129.59,129.75,48491.0,121.5042,121.6448,121.4761,121.6261,48491.0
2022-12-22 15:00:00,129.75,129.82,129.69,129.72,41718.0,121.6261,121.6917,121.5698,121.598,41718.0
2022-12-22 15:05:00,129.72,129.94,129.59,129.9,68472.0,121.598,121.8042,121.4761,121.7667,68472.0
2022-12-22 15:10:00,129.91,129.95,129.73,129.79,38697.0,121.7761,121.8136,121.6073,121.6636,38697.0
2022-12-22 15:15:00,129.78,130.1,129.78,130.06,90152.0,121.6542,121.9542,121.6542,121.9167,90152.0
2022-12-22 15:20:00,130.07,130.35,130.06,130.32,72847.0,121.9261,122.1885,121.9167,122.1604,72847.0
2022-12-22 15:25:00,130.32,130.4,130.18,130.4,67280.0,122.1604,122.2354,122.0292,122.2354,67280.0
2022-12-22 15:30:00,130.39,130.45,130.18,130.19,85215.0,122.226,122.2823,122.0292,122.0385,85215.0
2022-12-22 15:35:00,130.21,130.27,130.12,130.27,57036.0,122.0573,122.1135,121.9729,122.1135,57036.0
2022-12-22 15:40:00,130.28,130.33,130.14,130.21,64057.0,122.1229,122.1698,121.9917,122.0573,64057.0
2022-12-22 15:45:00,130.2,130.35,130.11,130.33,84506.0,122.0479,122.1885,121.9636,122.1698,84506.0
2022-12-22 15:50:00,130.35,130.62,130.34,130.52,168034.0,122.1885,122.4416,122.1791,122.3479,168034.0
2022-12-22 15:55:00,130.53,130.72,130.42,130.71,277048.0,122.3573,122.5354,122.2541,122.526,277048.0
2022-12-23 09:30:00,130.58,131.22,130.58,131.06,119619.0,122.4041,123.0041,122.4041,122.8541,119619.0
2022-12-23 09:35:00,131.03,131.03,130.05,130.16,60409.0,122.8259,122.8259,121.9073,122.0104,60409.0
2022-12-23 09:40:00,130.16,130.71,130.05,130.33,64691.0,122.0104,122.526,121.9073,122.1698,64691.0
2022-12-23 09:45:00,130.32,130.41,130.16,130.22,31724.0,122.1604,122.2448,122.0104,122.0667,31724.0
2022-12-23 09:50:00,130.22,130.26,129.88,129.89,36258.0,122.0667,122.1042,121.748,121.7573,36258.0
2022-12-23 09:55:00,129.89,129.92,129.64,129.92,60871.0,121.7573,121.7854,121.523,121.7854,60871.0
2022-12-23 10:00:00,129.96,130.55,129.82,129.99,85851.0,121.8229,122.376,121.6917,121.8511,85851.0
2022-12-23 10:05:00,130.0,130.18,129.79,130.14,40226.0,121.8604,122.0292,121.6636,121.9917,40226.0
2022-12-23 10:10:00,130.14,130.4,130.13,130.15,29262.0,121.9917,122.2354,121.9823,122.001,29262.0
2022-12-23 10:15:00,130.15,130.79,130.11,130.73,56478.0,122.001,122.601,121.9636,122.5447,56478.0
2022-12-23 10:20:00,130.73,130.94,130.6,130.94,50996.0,122.5447,122.7416,122.4229,122.7416,50996.0
2022-12-23 10:25:00,130.96,131.07,130.71,130.82,28471.0,122.7603,122.8634,122.526,122.6291,28471.0
2022-12-23 10:30:00,130.83,130.99,130.76,130.92,38329.0,122.6385,122.7885,122.5729,122.7228,38329.0
2022-12-23 10:35:00,130.92,131.07,130.83,131.06,53482.0,122.7228,122.8634,122.6385,122.8541,53482.0
2022-12-23 10:40:00,131.08,131.18,131.05,131.06,80325.0,122.8728,122.9666,122.8447,122.8541,80325.0
2022-12-23 10:45:00,131.08,131.08,130.78,130.83,37314.0,122.8728,122.8728,122.5916,122.6385,37314.0
2022-12-23 10:50:00,130.82,130.82,130.59,130.67,50154.0,122.6291,122.6291,122.4135,122.4885,50154.0
2022-12-23 10:55:00,130.65,130.81,130.47,130.69,50072.0,122.4697,122.6197,122.301,122.5072,50072.0
2022-12-23 11:00:00,130.65,130.75,130.4,130.54,43270.0,122.4697,122.5635,122.2354,122.3666,43270.0
2022-12-23 11:05:00,130.57,130.6,130.47,130.56,31324.0,122.3947,122.4229,122.301,122.3854,31324.0
2022-12-23 11:10:00,130.58,130.77,130.58,130.65,69019.0,122.4041,122.5822,122.4041,122.4697,69019.0
2022-12-23 11:15:00,130.63,130.75,130.53,130.63,46739.0,122.451,122.5635,122.3573,122.451,46739.0
2022-12-23 11:20:00,130.63,130.87,130.62,130.73,36156.0,122.451,122.676,122.4416,122.5447,36156.0
2022-12-23 11:25:00,130.73,130.85,130.69,130.73,33074.0,122.5447,122.6572,122.5072,122.5447,33074.0
2022-12-23 11:30:00,130.74,130.95,130.73,130.75,62394.0,122.5541,122.751,122.5447,122.5635,62394.0
2022-12-23 11:35:00,130.76,131.06,130.76,131.04,38046.0,122.5729,122.8541,122.5729,122.8353,38046.0
2022-12-23 11:40:00,131.06,131.12,130.92,130.93,32919.0,122.8541,122.9103,122.7228,122.7322,32919.0
2022-12-23 11:45:00,130.93,131.03,130.85,131.02,21369.0,122.7322,122.8259,122.6572,122.8166,21369.0
2022-12-23 11:50:00,131.02,131.07,130.86,130.9,20361.0,122.8166,122.8634,122.6666,122.7041,20361.0
2022-12-23 11:55:00,130.89,131.02,130.82,130.95,32496.0,122.6947,122.8166,122.6291,122.751,32496.0
2022-12-23 12:00:00,130.98,131.2,130.96,131.14,20440.0,122.7791,122.9853,122.7603,122.9291,20440.0
2022-12-23 12:05:00,131.15,131.2,131.08,131.13,20969.0,122.9384,122.9853,122.8728,122.9197,20969.0
2022-12-23 12:10:00,131.13,131.28,131.1,131.21,22783.0,122.9197,123.0603,122.8916,122.9947,22783.0
2022-12-23 12:15:00,131.21,131.27,131.08,131.13,42126.0,122.9947,123.0509,122.8728,122.9197,42126.0
2022-12-23 12:20:00,131.13,131.29,131.12,131.24,35961.0,122.9197,123.0697,122.9103,123.0228,35961.0
2022-12-23 12:25:00,131.23,131.24,131.08,131.09,24965.0,123.0134,123.0228,122.8728,122.8822,24965.0
2022-12-23 12:30:00,131.11,131.29,131.09,131.2,36824.0,122.9009,123.0697,122.8822,122.9853,36824.0
2022-12-23 12:35:00,131.23,131.35,131.21,131.24,46581.0,123.0134,123.1259,122.9947,123.0228,46581.0
2022-12-23 12:40:00,131.25,131.27,131.01,131.02,29822.0,123.0322,123.0509,122.8072,122.8166,29822.0
2022-12-23 12:45:00,131.04,131.15,130.94,130.94,38086.0,122.8353,122.9384,122.7416,122.7416,38086.0
2022-12-23 12:50:00,130.93,131.11,130.93,131.06,27276.0,122.7322,122.9009,122.7322,122.8541,27276.0
2022-12-23 12:55:00,131.06,131.19,131.05,131.05,21969.0,122.8541,122.9759,122.8447,122.8447,21969.0
2022-12-23 13:00:00,131.06,131.22,130.98,131.17,29225.0,122.8541,123.0041,122.7791,122.9572,29225.0
2022-12-23 13:05:00,131.18,131.22,131.12,131.14,17381.0,122.9666,123.0041,122.9103,122.9291,17381.0
2022-12-23 13:10:00,131.14,131.17,130.99,131.01,27218.0,122.9291,122.9572,122.7885,122.8072,27218.0
2022-12-23 13:15:00,131.0,131.16,131.0,131.09,30357.0,122.7978,122.9478,122.7978,122.8822,30357.0
2022-12-23 13:20:00,131.13,131.17,131.07,131.07,16540.0,122.9197,122.9572,122.8634,122.8634,16540.0
2022-12-23 13:25:00,131.07,131.14,131.03,131.12,22065.0,122.8634,122.9291,122.8259,122.9103,22065.0
2022-12-23 13:30:00,131.15,131.29,131.15,131.28,32886.0,122.9384,123.0697,122.9384,123.0603,32886.0
2022-12-23 13:35:00,131.26,131.27,131.16,131.16,15551.0,123.0415,123.0509,122.9478,122.9478,15551.0
2022-12-23 13:40:00,131.16,131.22,131.02,131.03,25874.0,122.9478,123.0041,122.8166,122.8259,25874.0
2022-12-23 13:45:00,131.04,131.05,130.82,131.0,25981.0,122.8353,122.8447,122.6291,122.7978,25981.0
2022-12-23 13:50:00,130.97,131.03,130.91,131.03,22416.0,122.7697,122.8259,122.7135,122.8259,22416.0
2022-12-23 13:55:00,131.05,131.05,130.92,130.93,16794.0,122.8447,122.8447,122.7228,122.7322,16794.0
2022-12-23 14:00:00,130.93,130.97,130.83,130.92,24746.0,122.7322,122.7697,122.6385,122.7228,24746.0
2022-12-23 14:05:00,130.9,131.08,130.9,130.99,22598.0,122.7041,122.8728,122.7041,122.7885,22598.0
2022-12-23 14:10:00,130.99,131.1,130.97,131.05,23245.0,122.7885,122.8916,122.7697,122.8447,23245.0
2022-12-23 14:15:00,131.06,131.17,131.01,131.1,36528.0,122.8541,122.9572,122.8072,122.8916,36528.0
2022-12-23 14:20:00,131.1,131.12,130.91,130.94,34430.0,122.8916,122.9103,122.7135,122.7416,34430.0
2022-12-23 14:25:00,130.94,131.09,130.93,131.05,20362.0,122.7416,122.8822,122.7322,122.8447,20362.0
2022-12-23 14:30:00,131.06,131.13,131.05,131.08,18377.0,122.8541,122.9197,122.8447,122.8728,18377.0
2022-12-23 14:35:00,131.07,131.19,131.06,131.18,26798.0,122.8634,122.9759,122.8541,122.9666,26798.0
2022-12-23 14:40:00,131.2,131.22,131.1,131.1,22927.0,122.9853,123.0041,122.8916,122.8916,22927.0
2022-12-23 14:45:00,131.1,131.2,131.08,131.1,21718.0,122.8916,122.9853,122.8728,122.8916,21718.0
2022-12-23 14:50:00,131.09,131.24,131.09,131.24,17650.0,122.8822,123.0228,122.8822,123.0228,17650.0
2022-12-23 14:55:00,131.23,131.35,131.22,131.33,33244.0,123.0134,123.1259,123.0041,123.1072,33244.0
2022-12-23 15:00:00,131.34,131.44,131.28,131.31,35618.0,123.1165,123.2103,123.0603,123.0884,35618.0
2022-12-23 15:05:00,131.33,131.34,131.18,131.27,35152.0,123.1072,123.1165,122.9666,123.0509,35152.0
2022-12-23 15:10:00,131.28,131.3,131.16,131.19,56005.0,123.0603,123.079,122.9478,122.9759,56005.0
2022-12-23 15:15:00,131.19,131.29,131.14,131.2,89485.0,122.9759,123.0697,122.9291,122.9853,89485.0
2022-12-23 15:20:00,131.21,131.26,131.1,131.11,27129.0,122.9947,123.0415,122.8916,122.9009,27129.0
2022-12-23 15:25:00,131.12,131.18,131.05,131.08,28962.0,122.9103,122.9666,122.8447,122.8728,28962.0
2022-12-23 15:30:00,131.07,131.13,130.94,130.96,39672.0,122.8634,122.9197,122.7416,122.7603,39672.0
2022-12-23 15:35:00,130.96,130.99,130.87,130.88,37344.0,122.7603,122.7885,122.676,122.6853,37344.0
2022-12-23 15:40:00,130.88,131.03,130.88,130.97,53247.0,122.6853,122.8259,122.6853,122.7697,53247.0
2022-12-23 15:45:00,130.97,131.15,130.96,131.09,50375.0,122.7697,122.9384,122.7603,122.8822,50375.0
2022-12-23 15:50:00,131.11,131.27,130.94,131.2,89054.0,122.9009,123.0509,122.7416,122.9853,89054.0
2022-12-23 15:55:00,131.21,131.32,131.14,131.31,217423.0,122.9947,123.0978,122.9291,123.0884,217423.0
2022-12-27 09:30:00,131.57,131.79,131.06,131.1,177939.0,123.3321,123.5384,122.8541,122.8916,177939.0
2022-12-27 09:35:00,131.07,131.12,130.75,130.98,48274.0,122.8634,122.9103,122.5635,122.7791,48274.0
2022-12-27 09:40:00,130.95,131.09,130.78,131.08,52322.0,122.751,122.8822,122.5916,122.8728,52322.0
2022-12-27 09:45:00,131.07,131.09,130.65,130.74,63050.0,122.8634,122.8822,122.4697,122.5541,63050.0
2022-12-27 09:50:00,130.75,130.94,130.57,130.91,59498.0,122.5635,122.7416,122.3947,122.7135,59498.0
2022-12-27 09:55:00,130.9,130.96,130.68,130.75,55975.0,122.7041,122.7603,122.4979,122.5635,55975.0
2022-12-27 10:00:00,130.79,130.94,130.55,130.75,49344.0,122.601,122.7416,122.376,122.5635,49344.0
2022-12-27 10:05:00,130.74,130.96,130.74,130.83,43207.0,122.5541,122.7603,122.5541,122.6385,43207.0
2022-12-27 10:10:00,130.86,131.36,130.83,131.36,67864.0,122.6666,123.1353,122.6385,123.1353,67864.0
2022-12-27 10:15:00,131.37,131.58,131.23,131.52,48738.0,123.1447,123.3415,123.0134,123.2853,48738.0
2022-12-27 10:20:00,131.51,131.75,131.49,131.68,44186.0,123.2759,123.5009,123.2571,123.4352,44186.0
2022-12-27 10:25:00,131.69,131.82,131.51,131.57,35293.0,123.4446,123.5665,123.2759,123.3321,35293.0
2022-12-27 10:30:00,131.6,131.63,131.51,131.63,17439.0,123.3603,123.3884,123.2759,123.3884,17439.0
2022-12-27 10:35:00,131.62,131.78,131.59,131.66,31761.0,123.379,123.529,123.3509,123.4165,31761.0
2022-12-27 10:40:00,131.65,131.76,131.55,131.59,22917.0,123.4071,123.5102,123.3134,123.3509,22917.0
2022-12-27 10:45:00,131.59,131.76,131.55,131.68,43947.0,123.3509,123.5102,123.3134,123.4352,43947.0
2022-12-27 10:50:00,131.69,131.72,131.48,131.48,54532.0,123.4446,123.4727,123.2478,123.2478,54532.0
2022-12-27 10:55:00,131.46,131.48,131.27,131.28,26515.0,123.229,123.2478,123.0509,123.0603,26515.0
2022-12-27 11:00:00,131.27,131.58,131.22,131.53,28834.0,123.0509,123.3415,123.0041,123.2946,28834.0
2022-12-27 11:05:00,131.53,131.6,131.4,131.6,23169.0,123.2946,123.3603,123.1728,123.3603,23169.0
2022-12-27 11:10:00,131.6,131.65,131.54,131.59,28072.0,123.3603,123.4071,123.304,123.3509,28072.0
2022-12-27 11:15:00,131.6,131.66,131.47,131.47,22517.0,123.3603,123.4165,123.2384,123.2384,22517.0
2022-12-27 11:20:00,131.48,131.71,131.43,131.71,57172.0,123.2478,123.4634,123.2009,123.4634,57172.0
2022-12-27 11:25:00,131.7,131.81,131.69,131.76,39767.0,123.454,123.5571,123.4446,123.5102,39767.0
2022-12-27 11:30:00,131.75,131.97,131.72,131.86,82102.0,123.5009,123.7071,123.4727,123.604,82102.0
2022-12-27 11:35:00,131.86,132.1,131.84,132.1,42546.0,123.604,123.829,123.5852,123.829,42546.0
2022-12-27 11:40:00,132.09,132.17,131.96,132.15,33381.0,123.8196,123.8946,123.6977,123.8758,33381.0
2022-12-27 11:45:00,132.14,132.22,131.94,131.97,20076.0,123.8664,123.9414,123.679,123.7071,20076.0
2022-12-27 11:50:00,131.97,131.99,131.86,131.87,34095.0,123.7071,123.7258,123.604,123.6134,34095.0
2022-12-27 11:55:00,131.85,131.96,131.85,131.93,33425.0,123.5946,123.6977,123.5946,123.6696,33425.0
2022-12-27 12:00:00,131.93,132.05,131.91,132.02,22250.0,123.6696,123.7821,123.6508,123.754,22250.0
2022-12-27 12:05:00,132.0,132.03,131.91,131.95,28225.0,123.7352,123.7633,123.6508,123.6883,28225.0
2022-12-27 12:10:00,131.95,132.07,131.93,132.01,20016.0,123.6883,123.8008,123.6696,123.7446,20016.0
2022-12-27 12:15:00,132.02,132.03,131.91,131.95,15609.0,123.754,123.7633,123.6508,123.6883,15609.0
2022-12-27 12:20:00,131.94,131.97,131.75,131.81,19116.0,123.679,123.7071,123.5009,123.5571,19116.0
2022-12-27 12:25:00,131.81,131.86,131.79,131.82,18156.0,123.5571,123.604,123.5384,123.5665,18156.0
2022-12-27 12:30:00,131.79,131.84,131.76,131.81,14977.0,123.5384,123.5852,123.5102,123.5571,14977.0
2022-12-27 12:35:00,131.81,131.86,131.77,131.85,14267.0,123.5571,123.604,123.5196,123.5946,14267.0
2022-12-27 12:40:00,131.83,131.83,131.71,131.75,12191.0,123.5759,123.5759,123.4634,123.5009,12191.0
2022-12-27 12:45:00,131.73,131.77,131.68,131.73,11543.0,123.4821,123.5196,123.4352,123.4821,11543.0
2022-12-27 12:50:00,131.73,131.82,131.7,131.8,16382.0,123.4821,123.5665,123.454,123.5477,16382.0
2022-12-27 12:55:00,131.79,131.94,131.75,131.94,16115.0,123.5384,123.679,123.5009,123.679,16115.0
2022-12-27 13:00:00,131.93,132.0,131.92,131.99,18622.0,123.6696,123.7352,123.6602,123.7258,18622.0
2022-12-27 13:05:00,131.95,132.12,131.95,132.05,25740.0,123.6883,123.8477,123.6883,123.7821,25740.0
2022-12-27 13:10:00,132.04,132.08,131.98,132.05,16042.0,123.7727,123.8102,123.7165,123.7821,16042.0
2022-12-27 13:15:00,132.04,132.04,131.95,132.01,18828.0,123.7727,123.7727,123.6883,123.7446,18828.0
2022-12-27 13:20:00,132.0,132.02,131.95,132.02,20142.0,123.7352,123.754,123.6883,123.754,20142.0
2022-12-27 13:25:00,132.03,132.08,132.0,132.02,16062.0,123.7633,123.8102,123.7352,123.754,16062.0
2022-12-27 13:30:00,132.02,132.03,131.88,131.94,14542.0,123.754,123.7633,123.6227,123.679,14542.0
2022-12-27 13:35:00,131.95,131.98,131.87,131.91,14104.0,123.6883,123.7165,123.6134,123.6508,14104.0
2022-12-27 13:40:00,131.92,132.06,131.91,131.99,15067.0,123.6602,123.7915,123.6508,123.7258,15067.0
2022-12-27 13:45:00,131.97,132.0,131.91,131.96,24976.0,123.7071,123.7352,123.6508,123.6977,24976.0
2022-12-27 13:50:00,131.94,131.95,131.76,131.78,34760.0,123.679,123.6883,123.5102,123.529,34760.0
2022-12-27 13:55:00,131.77,131.8,131.55,131.62,28766.0,123.5196,123.5477,123.3134,123.379,28766.0
2022-12-27 14:00:00,131.61,131.85,131.58,131.82,21069.0,123.3696,123.5946,123.3415,123.5665,21069.0
2022-12-27 14:05:00,131.82,131.83,131.59,131.67,30887.0,123.5665,123.5759,123.3509,123.4259,30887.0
2022-12-27 14:10:00,131.68,131.72,131.6,131.72,23307.0,123.4352,123.4727,123.3603,123.4727,23307.0
2022-12-27 14:15:00,131.71,131.71,131.55,131.57,26318.0,123.4634,123.4634,123.3134,123.3321,26318.0
2022-12-27 14:20:00,131.56,131.64,131.51,131.6,15983.0,123.3228,123.3978,123.2759,123.3603,15983.0
2022-12-27 14:25:00,131.6,131.63,131.43,131.46,24566.0,123.3603,123.3884,123.2009,123.229,24566.0
2022-12-27 14:30:00,131.44,131.52,131.4,131.44,31295.0,123.2103,123.2853,123.1728,123.2103,31295.0
2022-12-27 14:35:00,131.44,131.46,131.35,131.36,24041.0,123.2103,123.229,123.1259,123.1353,24041.0
2022-12-27 14:40:00,131.35,131.38,131.25,131.37,27771.0,123.1259,123.154,123.0322,123.1447,27771.0
2022-12-27 14:45:00,131.38,131.59,131.36,131.58,50413.0,123.154,123.3509,123.1353,123.3415,50413.0
2022-12-27 14:50:00,131.58,131.65,131.55,131.57,24850.0,123.3415,123.4071,123.3134,123.3321,24850.0
2022-12-27 14:55:00,131.56,131.62,131.45,131.61,29293.0,123.3228,123.379,123.2197,123.3696,29293.0
2022-12-27 15:00:00,131.61,131.69,131.56,131.6,25636.0,123.3696,123.4446,123.3228,123.3603,25636.0
2022-12-27 15:05:00,131.59,131.71,131.58,131.7,23415.0,123.3509,123.4634,123.3415,123.454,23415.0
2022-12-27 15:10:00,131.69,131.72,131.63,131.71,19838.0,123.4446,123.4727,123.3884,123.4634,19838.0
2022-12-27 15:15:00,131.71,131.79,131.67,131.67,60465.0,123.4634,123.5384,123.4259,123.4259,60465.0
2022-12-27 15:20:00,131.67,131.77,131.66,131.74,28157.0,123.4259,123.5196,123.4165,123.4915,28157.0
2022-12-27 15:25:00,131.74,131.77,131.68,131.72,33956.0,123.4915,123.5196,123.4352,123.4727,33956.0
2022-12-27 15:30:00,131.73,131.88,131.73,131.79,72125.0,123.4821,123.6227,123.4821,123.5384,72125.0
2022-12-27 15:35:00,131.79,131.87,131.78,131.84,39374.0,123.5384,123.6134,123.529,123.5852,39374.0
2022-12-27 15:40:00,131.83,131.85,131.78,131.79,44225.0,123.5759,123.5946,123.529,123.5384,44225.0
2022-12-27 15:45:00,131.79,131.83,131.69,131.82,43978.0,123.5384,123.5759,123.4446,123.5665,43978.0
2022-12-27 15:50:00,131.83,131.83,131.61,131.65,182738.0,123.5759,123.5759,123.3696,123.4071,182738.0
2022-12-27 15:55:00,131.65,131.75,131.53,131.72,314082.0,123.4071,123.5009,123.2946,123.4727,314082.0
2022-12-28 09:30:00,131.97,132.16,131.71,131.72,154790.0,123.7071,123.8852,123.4634,123.4727,154790.0
2022-12-28 09:35:00,131.78,131.98,131.62,131.62,66788.0,123.529,123.7165,123.379,123.379,66788.0
2022-12-28 09:40:00,131.66,131.72,131.39,131.41,54136.0,123.4165,123.4727,123.1634,123.1822,54136.0
2022-12-28 09:45:00,131.42,131.52,131.32,131.37,54417.0,123.1915,123.2853,123.0978,123.1447,54417.0
2022-12-28 09:50:00,131.38,131.41,131.03,131.23,63855.0,123.154,123.1822,122.8259,123.0134,63855.0
2022-12-28 09:55:00,131.24,131.38,131.14,131.21,31423.0,123.0228,123.154,122.9291,122.9947,31423.0
2022-12-28 10:00:00,131.21,131.4,131.18,131.25,42567.0,122.9947,123.1728,122.9666,123.0322,42567.0
2022-12-28 10:05:00,131.26,131.33,131.08,131.13,37959.0,123.0415,123.1072,122.8728,122.9197,37959.0
2022-12-28 10:10:00,131.14,131.23,131.04,131.07,46598.0,122.9291,123.0134,122.8353,122.8634,46598.0
2022-12-28 10:15:00,131.06,131.2,131.01,131.11,38036.0,122.8541,122.9853,122.8072,122.9009,38036.0
2022-12-28 10:20:00,131.12,131.54,131.09,131.49,56356.0,122.9103,123.304,122.8822,123.2571,56356.0
2022-12-28 10:25:00,131.49,131.49,131.12,131.16,81692.0,123.2571,123.2571,122.9103,122.9478,81692.0
2022-12-28 10:30:00,131.19,131.48,131.1,131.43,86081.0,122.9759,123.2478,122.8916,123.2009,86081.0
2022-12-28 10:35:00,131.44,131.6,131.38,131.59,70975.0,123.2103,123.3603,123.154,123.3509,70975.0
2022-12-28 10:40:00,131.58,131.85,131.57,131.71,77659.0,123.3415,123.5946,123.3321,123.4634,77659.0
2022-12-28 10:45:00,131.72,131.87,131.62,131.86,52838.0,123.4727,123.6134,123.379,123.604,52838.0
2022-12-28 10:50:00,131.86,131.88,131.63,131.72,84591.0,123.604,123.6227,123.3884,123.4727,84591.0
2022-12-28 10:55:00,131.72,131.85,131.66,131.83,80465.0,123.4727,123.5946,123.4165,123.5759,80465.0
2022-12-28 11:00:00,131.83,132.04,131.82,131.91,117010.0,123.5759,123.7727,123.5665,123.6508,117010.0
2022-12-28 11:05:00,131.91,131.91,131.7,131.78,61080.0,123.6508,123.6508,123.454,123.529,61080.0
2022-12-28 11:10:00,131.78,131.84,131.54,131.58,46223.0,123.529,123.5852,123.304,123.3415,46223.0
2022-12-28 11:15:00,131.58,131.76,131.49,131.73,39059.0,123.3415,123.5102,123.2571,123.4821,39059.0
2022-12-28 11:20:00,131.72,131.91,131.3,131.9,123588.0,123.4727,123.6508,123.079,123.6415,123588.0
2022-12-28 11:25:00,131.9,131.99,131.84,131.9,41391.0,123.6415,123.7258,123.5852,123.6415,41391.0
2022-12-28 11:30:00,131.9,131.93,131.82,131.87,43317.0,123.6415,123.6696,123.5665,123.6134,43317.0
2022-12-28 11:35:00,131.89,131.9,131.78,131.81,37800.0,123.6321,123.6415,123.529,123.5571,37800.0
2022-12-28 11:40:00,131.82,131.93,131.76,131.89,39993.0,123.5665,123.6696,123.5102,123.6321,39993.0
2022-12-28 11:45:00,131.89,132.06,131.87,131.89,88210.0,123.6321,123.7915,123.6134,123.6321,88210.0
2022-12-28 11:50:00,131.89,131.99,131.8,131.97,31649.0,123.6321,123.7258,123.5477,123.7071,31649.0
2022-12-28 11:55:00,131.96,131.96,131.84,131.92,50286.0,123.6977,123.6977,123.5852,123.6602,50286.0
2022-12-28 12:00:00,131.92,131.98,131.72,131.74,63449.0,123.6602,123.7165,123.4727,123.4915,63449.0
2022-12-28 12:05:00,131.73,131.73,131.55,131.69,44311.0,123.4821,123.4821,123.3134,123.4446,44311.0
2022-12-28 12:10:00,131.69,131.75,131.57,131.61,48562.0,123.4446,123.5009,123.3321,123.3696,48562.0
2022-12-28 12:15:00,131.61,131.73,131.56,131.73,34501.0,123.3696,123.4821,123.3228,123.4821,34501.0
2022-12-28 12:20:00,131.73,131.75,131.56,131.59,37569.0,123.4821,123.5009,123.3228,123.3509,37569.0
2022-12-28 12:25:00,131.59,131.76,131.57,131.74,45270.0,123.3509,123.5102,123.3321,123.4915,45270.0
2022-12-28 12:30:00,131.76,131.94,131.73,131.92,25782.0,123.5102,123.679,123.4821,123.6602,25782.0
2022-12-28 12:35:00,131.94,132.15,131.93,132.11,156705.0,123.679,123.8758,123.6696,123.8383,156705.0
2022-12-28 12:40:00,132.12,132.27,132.06,132.25,53957.0,123.8477,123.9883,123.7915,123.9696,53957.0
2022-12-28 12:45:00,132.23,132.53,132.22,132.49,52260.0,123.9508,124.232,123.9414,124.1945,52260.0
2022-12-28 12:50:00,132.49,132.54,132.38,132.53,77427.0,124.1945,124.2414,124.0914,124.232,77427.0
2022-12-28 12:55:00,132.54,132.58,132.37,132.53,63841.0,124.2414,124.2789,124.082,124.232,63841.0
2022-12-28 13:00:00,132.53,132.8,132.52,132.72,53031.0,124.232,124.4851,124.2227,124.4101,53031.0
2022-12-28 13:05:00,132.71,132.87,132.65,132.85,56943.0,124.4008,124.5507,124.3445,124.532,56943.0
2022-12-28 13:10:00,132.86,132.97,132.69,132.71,82465.0,124.5414,124.6445,124.382,124.4008,82465.0
2022-12-28 13:15:00,132.71,132.75,132.63,132.67,44880.0,124.4008,124.4383,124.3258,124.3633,44880.0
2022-12-28 13:20:00,132.67,132.69,132.49,132.54,43520.0,124.3633,124.382,124.1945,124.2414,43520.0
2022-12-28 13:25:00,132.55,132.6,132.47,132.56,30237.0,124.2508,124.2976,124.1758,124.2602,30237.0
2022-12-28 13:30:00,132.55,132.59,132.45,132.53,40123.0,124.2508,124.2883,124.157,124.232,40123.0
2022-12-28 13:35:00,132.53,132.58,132.34,132.36,37341.0,124.232,124.2789,124.0539,124.0727,37341.0
2022-12-28 13:40:00,132.37,132.51,132.35,132.47,30415.0,124.082,124.2133,124.0633,124.1758,30415.0
2022-12-28 13:45:00,132.47,132.51,132.37,132.46,33959.0,124.1758,124.2133,124.082,124.1664,33959.0
2022-12-28 13:50:00,132.47,132.57,132.38,132.57,22414.0,124.1758,124.2695,124.0914,124.2695,22414.0
2022-12-28 13:55:00,132.56,132.63,132.47,132.61,62658.0,124.2602,124.3258,124.1758,124.307,62658.0
2022-12-28 14:00:00,132.63,132.9,132.62,132.87,109550.0,124.3258,124.5789,124.3164,124.5507,109550.0
2022-12-28 14:05:00,132.87,132.87,132.63,132.66,53116.0,124.5507,124.5507,124.3258,124.3539,53116.0
2022-12-28 14:10:00,132.64,132.91,132.63,132.88,59678.0,124.3351,124.5882,124.3258,124.5601,59678.0
2022-12-28 14:15:00,132.87,132.91,132.69,132.91,65366.0,124.5507,124.5882,124.382,124.5882,65366.0
2022-12-28 14:20:00,132.93,132.95,132.83,132.86,40054.0,124.607,124.6257,124.5132,124.5414,40054.0
2022-12-28 14:25:00,132.86,132.99,132.78,132.91,68101.0,124.5414,124.6632,124.4664,124.5882,68101.0
2022-12-28 14:30:00,132.91,133.15,132.89,132.94,100549.0,124.5882,124.8132,124.5695,124.6164,100549.0
2022-12-28 14:35:00,132.94,133.08,132.92,133.08,52599.0,124.6164,124.7476,124.5976,124.7476,52599.0
2022-12-28 14:40:00,133.08,133.34,133.08,133.33,76237.0,124.7476,124.9913,124.7476,124.9819,76237.0
2022-12-28 14:45:00,133.33,133.38,133.29,133.32,65588.0,124.9819,125.0288,124.9444,124.9726,65588.0
2022-12-28 14:50:00,133.33,133.35,133.21,133.33,55061.0,124.9819,125.0007,124.8695,124.9819,55061.0
2022-12-28 14:55:00,133.33,133.41,133.19,133.22,69839.0,124.9819,125.0569,124.8507,124.8788,69839.0
2022-12-28 15:00:00,133.22,133.27,133.02,133.06,70387.0,124.8788,124.9257,124.6913,124.7288,70387.0
2022-12-28 15:05:00,133.06,133.11,132.92,132.93,90139.0,124.7288,124.7757,124.5976,124.607,90139.0
2022-12-28 15:10:00,132.93,132.94,132.8,132.81,66216.0,124.607,124.6164,124.4851,124.4945,66216.0
2022-12-28 15:15:00,132.83,132.96,132.76,132.81,71138.0,124.5132,124.6351,124.4476,124.4945,71138.0
2022-12-28 15:20:00,132.82,132.88,132.6,132.64,100609.0,124.5039,124.5601,124.2976,124.3351,100609.0
2022-12-28 15:25:00,132.64,132.8,132.63,132.75,90549.0,124.3351,124.4851,124.3258,124.4383,90549.0
2022-12-28 15:30:00,132.74,132.9,132.74,132.85,172534.0,124.4289,124.5789,124.4289,124.532,172534.0
2022-12-28 15:35:00,132.84,132.96,132.81,132.87,96466.0,124.5226,124.6351,124.4945,124.5507,96466.0
2022-12-28 15:40:00,132.87,132.88,132.49,132.5,186227.0,124.5507,124.5601,124.1945,124.2039,186227.0
2022-12-28 15:45:00,132.49,132.53,132.34,132.46,160849.0,124.1945,124.232,124.0539,124.1664,160849.0
2022-12-28 15:50:00,132.46,132.55,132.36,132.41,202957.0,124.1664,124.2508,124.0727,124.1195,202957.0
2022-12-28 15:55:00,132.41,132.59,132.35,132.42,518239.0,124.1195,124.2883,124.0633,124.1289,518239.0
2022-12-29 09:30:00,132.93,133.04,132.37,132.57,132231.0,124.607,124.7101,124.082,124.2695,132231.0
2022-12-29 09:35:00,132.5,132.72,132.43,132.61,36636.0,124.2039,124.4101,124.1383,124.307,36636.0
2022-12-29 09:40:00,132.61,132.78,132.31,132.46,76261.0,124.307,124.4664,124.0258,124.1664,76261.0
2022-12-29 09:45:00,132.47,132.5,132.32,132.48,33464.0,124.1758,124.2039,124.0352,124.1852,33464.0
2022-12-29 09:50:00,132.49,132.59,132.36,132.58,51075.0,124.1945,124.2883,124.0727,124.2789,51075.0
2022-12-29 09:55:00,132.55,132.68,132.49,132.53,27573.0,124.2508,124.3726,124.1945,124.232,27573.0
2022-12-29 10:00:00,132.55,132.65,132.44,132.48,55254.0,124.2508,124.3445,124.1477,124.1852,55254.0
2022-12-29 10:05:00,132.45,132.81,132.42,132.73,50649.0,124.157,124.4945,124.1289,124.4195,50649.0
2022-12-29 10:10:00,132.73,132.9,132.7,132.85,44783.0,124.4195,124.5789,124.3914,124.532,44783.0
2022-12-29 10:15:00,132.87,132.99,132.85,132.9,37754.0,124.5507,124.6632,124.532,124.5789,37754.0
2022-12-29 10:20:00,132.88,132.99,132.79,132.8,33861.0,124.5601,124.6632,124.4758,124.4851,33861.0
2022-12-29 10:25:00,132.77,132.79,132.62,132.67,64291.0,124.457,124.4758,124.3164,124.3633,64291.0
2022-12-29 10:30:00,132.68,132.77,132.61,132.76,49233.0,124.3726,124.457,124.307,124.4476,49233.0
2022-12-29 10:35:00,132.76,132.78,132.64,132.68,34158.0,124.4476,124.4664,124.3351,124.3726,34158.0
2022-12-29 10:40:00,132.69,132.73,132.66,132.69,38038.0,124.382,124.4195,124.3539,124.382,38038.0
2022-12-29 10:45:00,132.69,132.69,132.57,132.59,44361.0,124.382,124.382,124.2695,124.2883,44361.0
2022-12-29 10:50:00,132.6,132.69,132.55,132.65,24863.0,124.2976,124.382,124.2508,124.3445,24863.0
2022-12-29 10:55:00,132.65,132.75,132.64,132.74,25790.0,124.3445,124.4383,124.3351,124.4289,25790.0
2022-12-29 11:00:00,132.74,132.85,132.74,132.76,52203.0,124.4289,124.532,124.4289,124.4476,52203.0
2022-12-29 11:05:00,132.77,132.78,132.56,132.62,72069.0,124.457,124.4664,124.2602,124.3164,72069.0
2022-12-29 11:10:00,132.63,132.64,132.42,132.53,36717.0,124.3258,124.3351,124.1289,124.232,36717.0
2022-12-29 11:15:00,132.53,132.67,132.53,132.64,23259.0,124.232,124.3633,124.232,124.3351,23259.0
2022-12-29 11:20:00,132.64,132.67,132.55,132.6,25627.0,124.3351,124.3633,124.2508,124.2976,25627.0
2022-12-29 11:25:00,132.59,132.6,132.47,132.57,48643.0,124.2883,124.2976,124.1758,124.2695,48643.0
2022-12-29 11:30:00,132.57,132.88,132.57,132.83,38525.0,124.2695,124.5601,124.2695,124.5132,38525.0
2022-12-29 11:35:00,132.83,132.87,132.72,132.82,31597.0,124.5132,124.5507,124.4101,124.5039,31597.0
2022-12-29 11:40:00,132.81,132.94,132.8,132.92,34888.0,124.4945,124.6164,124.4851,124.5976,34888.0
2022-12-29 11:45:00,132.92,133.13,132.92,133.1,44798.0,124.5976,124.7945,124.5976,124.7663,44798.0
2022-12-29 11:50:00,133.11,133.16,133.02,133.02,28510.0,124.7757,124.8226,124.6913,124.6913,28510.0
2022-12-29 11:55:00,133.02,133.05,132.93,133.04,31652.0,124.6913,124.7195,124.607,124.7101,31652.0
2022-12-29 12:00:00,133.05,133.06,132.77,132.77,93040.0,124.7195,124.7288,124.457,124.457,93040.0
2022-12-29 12:05:00,132.77,132.87,132.75,132.83,21741.0,124.457,124.5507,124.4383,124.5132,21741.0
2022-12-29 12:10:00,132.83,133.03,132.82,132.94,30234.0,124.5132,124.7007,124.5039,124.6164,30234.0
2022-12-29 12:15:00,132.94,133.12,132.93,133.0,67313.0,124.6164,124.7851,124.607,124.6726,67313.0
2022-12-29 12:20:00,133.0,133.23,132.98,133.18,54880.0,124.6726,124.8882,124.6539,124.8413,54880.0
2022-12-29 12:25:00,133.17,133.2,132.92,132.95,96457.0,124.832,124.8601,124.5976,124.6257,96457.0
2022-12-29 12:30:00,132.95,132.98,132.83,132.88,30343.0,124.6257,124.6539,124.5132,124.5601,30343.0
2022-12-29 12:35:00,132.87,132.89,132.79,132.87,21016.0,124.5507,124.5695,124.4758,124.5507,21016.0
2022-12-29 12:40:00,132.88,132.97,132.87,132.97,21843.0,124.5601,124.6445,124.5507,124.6445,21843.0
2022-12-29 12:45:00,132.98,133.03,132.89,132.91,31601.0,124.6539,124.7007,124.5695,124.5882,31601.0
2022-12-29 12:50:00,132.91,133.18,132.91,133.17,23785.0,124.5882,124.8413,124.5882,124.832,23785.0
2022-12-29 12:55:00,133.16,133.17,132.95,133.03,27779.0,124.8226,124.832,124.6257,124.7007,27779.0
2022-12-29 13:00:00,133.02,133.03,132.88,132.9,23412.0,124.6913,124.7007,124.5601,124.5789,23412.0
2022-12-29 13:05:00,132.9,132.91,132.75,132.8,33517.0,124.5789,124.5882,124.4383,124.4851,33517.0
2022-12-29 13:10:00,132.81,132.93,132.78,132.79,88679.0,124.4945,124.607,124.4664,124.4758,88679.0
2022-12-29 13:15:00,132.77,132.87,132.74,132.74,33827.0,124.457,124.5507,124.4289,124.4289,33827.0
2022-12-29 13:20:00,132.75,132.86,132.67,132.85,30192.0,124.4383,124.5414,124.3633,124.532,30192.0
2022-12-29 13:25:00,132.85,132.91,132.8,132.81,20271.0,124.532,124.5882,124.4851,124.4945,20271.0
2022-12-29 13:30:00,132.82,132.83,132.72,132.72,28995.0,124.5039,124.5132,124.4101,124.4101,28995.0
2022-12-29 13:35:00,132.71,132.73,132.64,132.71,30248.0,124.4008,124.4195,124.3351,124.4008,30248.0
2022-12-29 13:40:00,132.71,132.8,132.71,132.77,18559.0,124.4008,124.4851,124.4008,124.457,18559.0
2022-12-29 13:45:00,132.78,132.79,132.66,132.66,29236.0,124.4664,124.4758,124.3539,124.3539,29236.0
2022-12-29 13:50:00,132.68,132.71,132.54,132.59,27072.0,124.3726,124.4008,124.2414,124.2883,27072.0
2022-12-29 13:55:00,132.58,132.66,132.5,132.63,44784.0,124.2789,124.3539,124.2039,124.3258,44784.0
2022-12-29 14:00:00,132.63,132.76,132.62,132.7,47725.0,124.3258,124.4476,124.3164,124.3914,47725.0
2022-12-29 14:05:00,132.72,132.88,132.71,132.77,59133.0,124.4101,124.5601,124.4008,124.457,59133.0
2022-12-29 14:10:00,132.78,132.84,132.73,132.82,36180.0,124.4664,124.5226,124.4195,124.5039,36180.0
2022-12-29 14:15:00,132.84,132.86,132.65,132.74,125488.0,124.5226,124.5414,124.3445,124.4289,125488.0
2022-12-29 14:20:00,132.73,132.86,132.71,132.79,23015.0,124.4195,124.5414,124.4008,124.4758,23015.0
2022-12-29 14:25:00,132.77,132.85,132.76,132.83,25073.0,124.457,124.532,124.4476,124.5132,25073.0
2022-12-29 14:30:00,132.82,132.92,132.77,132.87,23260.0,124.5039,124.5976,124.457,124.5507,23260.0
2022-12-29 14:35:00,132.87,132.99,132.83,132.88,128135.0,124.5507,124.6632,124.5132,124.5601,128135.0
2022-12-29 14:40:00,132.87,133.02,132.86,133.01,27954.0,124.5507,124.6913,124.5414,124.682,27954.0
2022-12-29 14:45:00,133.0,133.05,132.95,132.98,24683.0,124.6726,124.7195,124.6257,124.6539,24683.0
2022-12-29 14:50:00,132.97,133.01,132.94,132.95,32699.0,124.6445,124.682,124.6164,124.6257,32699.0
2022-12-29 14:55:00,132.95,132.96,132.87,132.87,27113.0,124.6257,124.6351,124.5507,124.5507,27113.0
2022-12-29 15:00:00,132.87,132.97,132.84,132.95,33226.0,124.5507,124.6445,124.5226,124.6257,33226.0
2022-12-29 15:05:00,132.95,133.05,132.92,132.95,52144.0,124.6257,124.7195,124.5976,124.6257,52144.0
2022-12-29 15:10:00,132.95,133.0,132.88,132.96,47388.0,124.6257,124.6726,124.5601,124.6351,47388.0
2022-12-29 15:15:00,132.96,133.05,132.9,132.96,59875.0,124.6351,124.7195,124.5789,124.6351,59875.0
2022-12-29 15:20:00,132.96,133.11,132.96,133.07,31283.0,124.6351,124.7757,124.6351,124.7382,31283.0
2022-12-29 15:25:00,133.06,133.15,133.01,133.09,35038.0,124.7288,124.8132,124.682,124.757,35038.0
2022-12-29 15:30:00,133.1,133.24,133.08,133.21,50359.0,124.7663,124.8976,124.7476,124.8695,50359.0
2022-12-29 15:35:00,133.21,133.23,133.09,133.14,45955.0,124.8695,124.8882,124.757,124.8038,45955.0
2022-12-29 15:40:00,133.13,133.23,133.08,133.22,99797.0,124.7945,124.8882,124.7476,124.8788,99797.0
2022-12-29 15:45:00,133.22,133.27,133.12,133.21,89146.0,124.8788,124.9257,124.7851,124.8695,89146.0
2022-12-29 15:50:00,133.21,133.25,133.14,133.14,136484.0,124.8695,124.9069,124.8038,124.8038,136484.0
2022-12-29 15:55:00,133.14,133.25,133.04,133.22,334150.0,124.8038,124.9069,124.7101,124.8788,334150.0
2022-12-30 09:30:00,132.81,133.54,132.44,133.5,221107.0,124.4945,125.1788,124.1477,125.1413,221107.0
2022-12-30 09:35:00,133.54,133.67,133.1,133.15,98696.0,125.1788,125.3007,124.7663,124.8132,98696.0
2022-12-30 09:40:00,133.14,133.15,132.79,132.9,59489.0,124.8038,124.8132,124.4758,124.5789,59489.0
2022-12-30 09:45:00,132.89,133.0,132.69,132.78,94933.0,124.5695,124.6726,124.382,124.4664,94933.0
2022-12-30 09:50:00,132.75,132.91,132.62,132.79,60945.0,124.4383,124.5882,124.3164,124.4758,60945.0
2022-12-30 09:55:00,132.81,133.0,132.56,133.0,67371.0,124.4945,124.6726,124.2602,124.6726,67371.0
2022-12-30 10:00:00,133.01,133.32,132.85,133.31,57906.0,124.682,124.9726,124.532,124.9632,57906.0
2022-12-30 10:05:00,133.32,133.32,133.06,133.07,68174.0,124.9726,124.9726,124.7288,124.7382,68174.0
2022-12-30 10:10:00,133.09,133.21,133.02,133.18,130706.0,124.757,124.8695,124.6913,124.8413,130706.0
2022-12-30 10:15:00,133.18,133.77,133.18,133.71,111695.0,124.8413,125.3944,124.8413,125.3381,111695.0
2022-12-30 10:20:00,133.71,133.88,133.68,133.88,91835.0,125.3381,125.4975,125.31,125.4975,91835.0
2022-12-30 10:25:00,133.88,133.95,133.69,133.75,81712.0,125.4975,125.5631,125.3194,125.3756,81712.0
2022-12-30 10:30:00,133.75,133.87,133.68,133.85,81827.0,125.3756,125.4881,125.31,125.4694,81827.0
2022-12-30 10:35:00,133.87,134.24,133.86,134.02,141443.0,125.4881,125.835,125.4788,125.6287,141443.0
2022-12-30 10:40:00,134.02,134.02,133.75,133.96,53629.0,125.6287,125.6287,125.3756,125.5725,53629.0
2022-12-30 10:45:00,133.97,134.18,133.85,134.14,48942.0,125.5819,125.7787,125.4694,125.7412,48942.0
2022-12-30 10:50:00,134.15,134.15,133.86,133.86,38537.0,125.7506,125.7506,125.4788,125.4788,38537.0
2022-12-30 10:55:00,133.85,133.93,133.68,133.69,41241.0,125.4694,125.5444,125.31,125.3194,41241.0
2022-12-30 11:00:00,133.68,133.74,133.56,133.63,47729.0,125.31,125.3663,125.1975,125.2632,47729.0
2022-12-30 11:05:00,133.63,133.73,133.56,133.71,50348.0,125.2632,125.3569,125.1975,125.3381,50348.0
2022-12-30 11:10:00,133.71,133.86,133.57,133.57,50922.0,125.3381,125.4788,125.2069,125.2069,50922.0
2022-12-30 11:15:00,133.58,133.72,133.51,133.72,71065.0,125.2163,125.3475,125.1507,125.3475,71065.0
2022-12-30 11:20:00,133.72,133.75,133.58,133.61,50544.0,125.3475,125.3756,125.2163,125.2444,50544.0
2022-12-30 11:25:00,133.57,133.66,133.5,133.58,49017.0,125.2069,125.2913,125.1413,125.2163,49017.0
2022-12-30 11:30:00,133.56,133.86,133.53,133.67,80684.0,125.1975,125.4788,125.1694,125.3007,80684.0
2022-12-30 11:35:00,133.68,133.88,133.68,133.79,73852.0,125.31,125.4975,125.31,125.4131,73852.0
2022-12-30 11:40:00,133.77,133.77,133.55,133.56,39252.0,125.3944,125.3944,125.1882,125.1975,39252.0
2022-12-30 11:45:00,133.57,133.71,133.56,133.71,30340.0,125.2069,125.3381,125.1975,125.3381,30340.0
2022-12-30 11:50:00,133.71,133.78,133.67,133.72,41024.0,125.3381,125.4038,125.3007,125.3475,41024.0
2022-12-30 11:55:00,133.74,133.75,133.56,133.68,54451.0,125.3663,125.3756,125.1975,125.31,54451.0
2022-12-30 12:00:00,133.68,133.78,133.62,133.75,28607.0,125.31,125.4038,125.2538,125.3756,28607.0
2022-12-30 12:05:00,133.75,133.78,133.56,133.67,55081.0,125.3756,125.4038,125.1975,125.3007,55081.0
2022-12-30 12:10:00,133.67,133.77,133.6,133.62,62907.0,125.3007,125.3944,125.235,125.2538,62907.0
2022-12-30 12:15:00,133.63,133.75,133.59,133.67,33325.0,125.2632,125.3756,125.2257,125.3007,33325.0
2022-12-30 12:20:00,133.68,133.89,133.68,133.89,34925.0,125.31,125.5069,125.31,125.5069,34925.0
2022-12-30 12:25:00,133.88,133.92,133.79,133.9,30038.0,125.4975,125.535,125.4131,125.5163,30038.0
2022-12-30 12:30:00,133.9,133.99,133.88,133.92,44417.0,125.5163,125.6006,125.4975,125.535,44417.0
2022-12-30 12:35:00,133.91,133.99,133.83,133.84,39985.0,125.5256,125.6006,125.4506,125.46,39985.0
2022-12-30 12:40:00,133.85,133.97,133.85,133.92,28665.0,125.4694,125.5819,125.4694,125.535,28665.0
2022-12-30 12:45:00,133.93,133.98,133.88,133.94,37658.0,125.5444,125.5912,125.4975,125.5537,37658.0
2022-12-30 12:50:00,133.96,133.97,133.76,133.77,33283.0,125.5725,125.5819,125.385,125.3944,33283.0
2022-12-30 12:55:00,133.78,133.81,133.67,133.81,54555.0,125.4038,125.4319,125.3007,125.4319,54555.0
2022-12-30 13:00:00,133.83,133.85,133.63,133.8,29165.0,125.4506,125.4694,125.2632,125.4225,29165.0
2022-12-30 13:05:00,133.8,133.8,133.71,133.76,19761.0,125.4225,125.4225,125.3381,125.385,19761.0
2022-12-30 13:10:00,133.78,133.82,133.7,133.7,28533.0,125.4038,125.4413,125.3288,125.3288,28533.0
2022-12-30 13:15:00,133.71,133.72,133.47,133.5,92533.0,125.3381,125.3475,125.1132,125.1413,92533.0
2022-12-30 13:20:00,133.49,133.49,133.06,133.08,62931.0,125.1319,125.1319,124.7288,124.7476,62931.0
2022-12-30 13:25:00,133.07,133.18,132.87,133.17,45895.0,124.7382,124.8413,124.5507,124.832,45895.0
2022-12-30 13:30:00,133.17,133.31,133.12,133.3,96081.0,124.832,124.9632,124.7851,124.9538,96081.0
2022-12-30 13:35:00,133.29,133.39,133.26,133.38,40138.0,124.9444,125.0382,124.9163,125.0288,40138.0
2022-12-30 13:40:00,133.38,133.38,133.23,133.28,51784.0,125.0288,125.0288,124.8882,124.9351,51784.0
2022-12-30 13:45:00,133.31,133.33,133.2,133.24,37462.0,124.9632,124.9819,124.8601,124.8976,37462.0
2022-12-30 13:50:00,133.24,133.27,133.15,133.27,37121.0,124.8976,124.9257,124.8132,124.9257,37121.0
2022-12-30 13:55:00,133.25,133.28,133.15,133.22,29511.0,124.9069,124.9351,124.8132,124.8788,29511.0
2022-12-30 14:00:00,133.23,133.31,133.11,133.11,37893.0,124.8882,124.9632,124.7757,124.7757,37893.0
2022-12-30 14:05:00,133.1,133.11,132.89,132.94,35319.0,124.7663,124.7757,124.5695,124.6164,35319.0
2022-12-30 14:10:00,132.92,132.95,132.83,132.87,40223.0,124.5976,124.6257,124.5132,124.5507,40223.0
2022-12-30 14:15:00,132.86,132.91,132.71,132.9,49659.0,124.5414,124.5882,124.4008,124.5789,49659.0
2022-12-30 14:20:00,132.9,133.0,132.85,132.97,45430.0,124.5789,124.6726,124.532,124.6445,45430.0
2022-12-30 14:25:00,132.97,133.12,132.95,133.06,53800.0,124.6445,124.7851,124.6257,124.7288,53800.0
2022-12-30 14:30:00,133.06,133.19,133.02,133.19,36885.0,124.7288,124.8507,124.6913,124.8507,36885.0
2022-12-30 14:35:00,133.21,133.21,133.0,133.1,26749.0,124.8695,124.8695,124.6726,124.7663,26749.0
2022-12-30 14:40:00,133.08,133.08,132.97,132.99,41738.0,124.7476,124.7476,124.6445,124.6632,41738.0
2022-12-30 14:45:00,132.98,133.02,132.9,132.94,40950.0,124.6539,124.6913,124.5789,124.6164,40950.0
2022-12-30 14:50:00,132.95,133.18,132.94,133.15,48573.0,124.6257,124.8413,124.6164,124.8132,48573.0
2022-12-30 14:55:00,133.15,133.18,133.03,133.13,52424.0,124.8132,124.8413,124.7007,124.7945,52424.0
2022-12-30 15:00:00,133.13,133.33,133.11,133.26,34920.0,124.7945,124.9819,124.7757,124.9163,34920.0
2022-12-30 15:05:00,133.26,133.38,133.26,133.37,33663.0,124.9163,125.0288,124.9163,125.0194,33663.0
2022-12-30 15:10:00,133.37,133.65,133.34,133.56,50789.0,125.0194,125.2819,124.9913,125.1975,50789.0
2022-12-30 15:15:00,133.58,133.78,133.54,133.55,93521.0,125.2163,125.4038,125.1788,125.1882,93521.0
2022-12-30 15:20:00,133.55,133.67,133.55,133.6,58423.0,125.1882,125.3007,125.1882,125.235,58423.0
2022-12-30 15:25:00,133.61,133.61,133.42,133.49,59509.0,125.2444,125.2444,125.0663,125.1319,59509.0
2022-12-30 15:30:00,133.49,133.8,133.47,133.78,98379.0,125.1319,125.4225,125.1132,125.4038,98379.0
2022-12-30 15:35:00,133.76,133.87,133.71,133.84,75976.0,125.385,125.4881,125.3381,125.46,75976.0
2022-12-30 15:40:00,133.83,133.92,133.77,133.87,76060.0,125.4506,125.535,125.3944,125.4881,76060.0
2022-12-30 15:45:00,133.88,134.18,133.87,134.1,188261.0,125.4975,125.7787,125.4881,125.7037,188261.0
2022-12-30 15:50:00,134.14,134.33,134.12,134.26,241269.0,125.7412,125.9193,125.7225,125.8537,241269.0
2022-12-30 15:55:00,134.26,134.28,133.99,134.1,501969.0,125.8537,125.8725,125.6006,125.7037,501969.0
2023-01-03 09:30:00,135.24,135.71,134.75,135.63,285771.0,126.7724,127.2129,126.313,127.1379,285771.0
2023-01-03 09:35:00,135.66,136.09,135.51,135.94,145659.0,127.1661,127.5691,127.0254,127.4285,145659.0
2023-01-03 09:40:00,135.99,136.7,135.88,136.55,171733.0,127.4754,128.1409,127.3723,128.0003,171733.0
2023-01-03 09:45:00,136.56,136.56,135.36,135.64,114440.0,128.0097,128.0097,126.8848,127.1473,114440.0
2023-01-03 09:50:00,135.63,135.64,135.0,135.15,138638.0,127.1379,127.1473,126.5474,126.688,138638.0
2023-01-03 09:55:00,135.14,135.14,134.67,134.82,93193.0,126.6786,126.6786,126.238,126.3786,93193.0
2023-01-03 10:00:00,134.82,135.1,134.78,135.09,82849.0,126.3786,126.6411,126.3412,126.6317,82849.0
2023-01-03 10:05:00,135.08,135.19,134.75,134.98,104404.0,126.6224,126.7255,126.313,126.5286,104404.0
2023-01-03 10:10:00,134.97,135.02,134.73,134.77,76961.0,126.5193,126.5661,126.2943,126.3318,76961.0
2023-01-03 10:15:00,134.78,134.83,134.52,134.53,61449.0,126.3412,126.388,126.0974,126.1068,61449.0
2023-01-03 10:20:00,134.51,134.89,134.4,134.85,75462.0,126.0881,126.4443,125.9849,126.4068,75462.0
2023-01-03 10:25:00,134.85,135.11,134.7,135.11,66116.0,126.4068,126.6505,126.2662,126.6505,66116.0
2023-01-03 10:30:00,135.08,135.34,134.99,135.31,69699.0,126.6224,126.8661,126.538,126.838,69699.0
2023-01-03 10:35:00,135.31,135.91,135.31,135.87,98102.0,126.838,127.4004,126.838,127.3629,98102.0
2023-01-03 10:40:00,135.93,136.13,135.89,136.06,62102.0,127.4191,127.6066,127.3817,127.541,62102.0
2023-01-03 10:45:00,136.06,136.36,136.06,136.26,95630.0,127.541,127.8222,127.541,127.7285,95630.0
2023-01-03 10:50:00,136.29,136.33,136.06,136.3,54734.0,127.7566,127.7941,127.541,127.766,54734.0
2023-01-03 10:55:00,136.31,136.51,136.3,136.44,90995.0,127.7754,127.9628,127.766,127.8972,90995.0
2023-01-03 11:00:00,136.45,136.59,136.45,136.56,58866.0,127.9066,128.0378,127.9066,128.0097,58866.0
2023-01-03 11:05:00,136.56,136.74,136.51,136.56,145052.0,128.0097,128.1784,127.9628,128.0097,145052.0
2023-01-03 11:10:00,136.59,136.59,136.07,136.12,87116.0,128.0378,128.0378,127.5504,127.5973,87116.0
2023-01-03 11:15:00,136.12,136.17,135.88,135.98,49159.0,127.5973,127.6441,127.3723,127.466,49159.0
2023-01-03 11:20:00,135.98,136.0,135.68,135.75,82178.0,127.466,127.4848,127.1848,127.2504,82178.0
2023-01-03 11:25:00,135.74,135.76,135.29,135.53,60098.0,127.241,127.2598,126.8192,127.0442,60098.0
2023-01-03 11:30:00,135.52,135.52,135.11,135.4,81873.0,127.0348,127.0348,126.6505,126.9223,81873.0
2023-01-03 11:35:00,135.42,135.68,135.33,135.64,44474.0,126.9411,127.1848,126.8567,127.1473,44474.0
2023-01-03 11:40:00,135.64,135.67,135.41,135.44,36083.0,127.1473,127.1754,126.9317,126.9598,36083.0
2023-01-03 11:45:00,135.42,135.43,135.27,135.31,26217.0,126.9411,126.9505,126.8005,126.838,26217.0
2023-01-03 11:50:00,135.3,135.41,135.19,135.33,27722.0,126.8286,126.9317,126.7255,126.8567,27722.0
2023-01-03 11:55:00,135.34,135.34,135.09,135.11,55260.0,126.8661,126.8661,126.6317,126.6505,55260.0
2023-01-03 12:00:00,135.09,135.14,134.93,134.93,45790.0,126.6317,126.6786,126.4818,126.4818,45790.0
2023-01-03 12:05:00,134.95,135.15,134.87,135.06,46260.0,126.5005,126.688,126.4255,126.6036,46260.0
2023-01-03 12:10:00,135.05,135.13,134.97,135.06,33663.0,126.5942,126.6692,126.5193,126.6036,33663.0
2023-01-03 12:15:00,135.03,135.03,134.83,134.89,31099.0,126.5755,126.5755,126.388,126.4443,31099.0
2023-01-03 12:20:00,134.88,134.94,134.59,134.61,43187.0,126.4349,126.4911,126.163,126.1818,43187.0
2023-01-03 12:25:00,134.59,134.71,134.52,134.53,54295.0,126.163,126.2755,126.0974,126.1068,54295.0
2023-01-03 12:30:00,134.54,134.87,134.47,134.81,222511.0,126.1162,126.4255,126.0506,126.3693,222511.0
2023-01-03 12:35:00,134.81,134.81,134.51,134.58,44129.0,126.3693,126.3693,126.0881,126.1537,44129.0
2023-01-03 12:40:00,134.57,134.58,134.32,134.43,35493.0,126.1443,126.1537,125.91,126.0131,35493.0
2023-01-03 12:45:00,134.41,134.41,134.13,134.2,58572.0,125.9943,125.9943,125.7319,125.7975,58572.0
2023-01-03 12:50:00,134.19,134.27,134.13,134.18,38774.0,125.7881,125.8631,125.7319,125.7787,38774.0
2023-01-03 12:55:00,134.17,134.41,134.15,134.34,34999.0,125.7693,125.9943,125.7506,125.9287,34999.0
2023-01-03 13:00:00,134.32,134.35,134.21,134.35,27730.0,125.91,125.9381,125.8068,125.9381,27730.0
2023-01-03 13:05:00,134.34,134.38,134.26,134.29,18854.0,125.9287,125.9662,125.8537,125.8818,18854.0
2023-01-03 13:10:00,134.28,134.47,134.26,134.31,33934.0,125.8725,126.0506,125.8537,125.9006,33934.0
2023-01-03 13:15:00,134.31,134.4,134.26,134.33,33163.0,125.9006,125.9849,125.8537,125.9193,33163.0
2023-01-03 13:20:00,134.33,134.35,134.23,134.3,39622.0,125.9193,125.9381,125.8256,125.8912,39622.0
2023-01-03 13:25:00,134.29,134.45,134.25,134.3,55464.0,125.8818,126.0318,125.8443,125.8912,55464.0
2023-01-03 13:30:00,134.3,134.33,134.18,134.19,34420.0,125.8912,125.9193,125.7787,125.7881,34420.0
2023-01-03 13:35:00,134.19,134.22,134.07,134.1,37787.0,125.7881,125.8162,125.6756,125.7037,37787.0
2023-01-03 13:40:00,134.1,134.37,134.09,134.26,29437.0,125.7037,125.9568,125.6944,125.8537,29437.0
2023-01-03 13:45:00,134.25,134.35,134.21,134.35,24864.0,125.8443,125.9381,125.8068,125.9381,24864.0
2023-01-03 13:50:00,134.34,134.44,134.26,134.4,44902.0,125.9287,126.0224,125.8537,125.9849,44902.0
2023-01-03 13:55:00,134.4,134.51,134.36,134.48,32806.0,125.9849,126.0881,125.9474,126.0599,32806.0
2023-01-03 14:00:00,134.5,134.56,134.34,134.5,38485.0,126.0787,126.1349,125.9287,126.0787,38485.0
2023-01-03 14:05:00,134.51,134.55,134.37,134.5,34503.0,126.0881,126.1256,125.9568,126.0787,34503.0
2023-01-03 14:10:00,134.5,134.55,134.3,134.34,46059.0,126.0787,126.1256,125.8912,125.9287,46059.0
2023-01-03 14:15:00,134.35,134.46,134.25,134.26,49253.0,125.9381,126.0412,125.8443,125.8537,49253.0
2023-01-03 14:20:00,134.28,134.34,134.18,134.22,32607.0,125.8725,125.9287,125.7787,125.8162,32607.0
2023-01-03 14:25:00,134.23,134.28,134.16,134.22,31061.0,125.8256,125.8725,125.76,125.8162,31061.0
2023-01-03 14:30:00,134.21,134.23,133.89,134.0,50808.0,125.8068,125.8256,125.5069,125.61,50808.0
2023-01-03 14:35:00,134.01,134.15,133.93,134.12,46830.0,125.6194,125.7506,125.5444,125.7225,46830.0
2023-01-03 14:40:00,134.12,134.43,134.1,134.42,50021.0,125.7225,126.0131,125.7037,126.0037,50021.0
2023-01-03 14:45:00,134.41,134.86,134.41,134.77,50824.0,125.9943,126.4161,125.9943,126.3318,50824.0
2023-01-03 14:50:00,134.77,134.78,134.55,134.67,59623.0,126.3318,126.3412,126.1256,126.238,59623.0
2023-01-03 14:55:00,134.69,134.83,134.6,134.64,38609.0,126.2568,126.388,126.1724,126.2099,38609.0
2023-01-03 15:00:00,134.64,134.8,134.57,134.75,50298.0,126.2099,126.3599,126.1443,126.313,50298.0
2023-01-03 15:05:00,134.75,134.8,134.64,134.67,43817.0,126.313,126.3599,126.2099,126.238,43817.0
2023-01-03 15:10:00,134.68,134.86,134.64,134.83,77889.0,126.2474,126.4161,126.2099,126.388,77889.0
2023-01-03 15:15:00,134.83,135.08,134.82,134.92,78972.0,126.388,126.6224,126.3786,126.4724,78972.0
2023-01-03 15:20:00,134.9,134.9,134.68,134.7,87805.0,126.4536,126.4536,126.2474,126.2662,87805.0
2023-01-03 15:25:00,134.69,134.93,134.69,134.91,78039.0,126.2568,126.4818,126.2568,126.463,78039.0
2023-01-03 15:30:00,134.95,135.17,134.89,135.16,98495.0,126.5005,126.7067,126.4443,126.6974,98495.0
2023-01-03 15:35:00,135.16,135.24,135.02,135.02,80128.0,126.6974,126.7724,126.5661,126.5661,80128.0
2023-01-03 15:40:00,135.03,135.13,134.94,135.03,74589.0,126.5755,126.6692,126.4911,126.5755,74589.0
2023-01-03 15:45:00,135.02,135.19,134.95,135.17,99887.0,126.5661,126.7255,126.5005,126.7067,99887.0
2023-01-03 15:50:00,135.16,135.28,134.86,134.99,129112.0,126.6974,126.8098,126.4161,126.538,129112.0
2023-01-03 15:55:00,134.99,135.2,134.9,135.06,516234.0,126.538,126.7349,126.4536,126.6036,516234.0
2023-01-04 09:30:00,135.99,136.62,135.99,136.43,254630.0,127.4754,128.0659,127.4754,127.8878,254630.0
2023-01-04 09:35:00,136.42,136.76,136.36,136.64,122797.0,127.8785,128.1972,127.8222,128.0847,122797.0
2023-01-04 09:40:00,136.67,136.96,136.49,136.5,109600.0,128.1128,128.3847,127.9441,127.9535,109600.0
2023-01-04 09:45:00,136.51,136.74,136.48,136.66,87967.0,127.9628,128.1784,127.9347,128.1034,87967.0
2023-01-04 09:50:00,136.63,136.94,136.59,136.91,58002.0,128.0753,128.3659,128.0378,128.3378,58002.0
2023-01-04 09:55:00,136.92,137.0,136.75,136.81,121506.0,128.3472,128.4222,128.1878,128.2441,121506.0
2023-01-04 10:00:00,136.81,137.23,136.35,136.43,171775.0,128.2441,128.6378,127.8129,127.8878,171775.0
2023-01-04 10:05:00,136.46,136.62,136.16,136.29,109712.0,127.916,128.0659,127.6347,127.7566,109712.0
2023-01-04 10:10:00,136.31,136.35,136.06,136.23,129708.0,127.7754,127.8129,127.541,127.7004,129708.0
2023-01-04 10:15:00,136.22,136.29,136.06,136.26,83094.0,127.691,127.7566,127.541,127.7285,83094.0
2023-01-04 10:20:00,136.27,136.42,136.19,136.4,61868.0,127.7379,127.8785,127.6629,127.8597,61868.0
2023-01-04 10:25:00,136.41,136.6,136.35,136.59,54674.0,127.8691,128.0472,127.8129,128.0378,54674.0
2023-01-04 10:30:00,136.58,136.6,136.4,136.46,65294.0,128.0285,128.0472,127.8597,127.916,65294.0
2023-01-04 10:35:00,136.47,136.55,136.3,136.32,40377.0,127.9253,128.0003,127.766,127.7847,40377.0
2023-01-04 10:40:00,136.32,136.55,136.21,136.55,112259.0,127.7847,128.0003,127.6816,128.0003,112259.0
2023-01-04 10:45:00,136.53,136.72,136.53,136.57,58562.0,127.9816,128.1597,127.9816,128.0191,58562.0
2023-01-04 10:50:00,136.57,136.61,136.48,136.54,54428.0,128.0191,128.0566,127.9347,127.991,54428.0
2023-01-04 10:55:00,136.57,136.86,136.5,136.83,62369.0,128.0191,128.2909,127.9535,128.2628,62369.0
2023-01-04 11:00:00,136.84,136.87,136.75,136.76,61087.0,128.2722,128.3003,128.1878,128.1972,61087.0
2023-01-04 11:05:00,136.75,136.91,136.74,136.88,45616.0,128.1878,128.3378,128.1784,128.3097,45616.0
2023-01-04 11:10:00,136.89,137.28,136.89,137.13,89422.0,128.319,128.6846,128.319,128.544,89422.0
2023-01-04 11:15:00,137.14,137.27,137.1,137.18,143247.0,128.5534,128.6752,128.5159,128.5909,143247.0
2023-01-04 11:20:00,137.23,137.24,137.04,137.16,91665.0,128.6378,128.6471,128.4596,128.5721,91665.0
2023-01-04 11:25:00,137.15,137.2,137.02,137.17,80072.0,128.5628,128.6096,128.4409,128.5815,80072.0
2023-01-04 11:30:00,137.19,137.6,137.17,137.54,166606.0,128.6003,128.9846,128.5815,128.9283,166606.0
2023-01-04 11:35:00,137.54,137.61,137.33,137.38,112314.0,128.9283,128.994,128.7315,128.7784,112314.0
2023-01-04 11:40:00,137.39,137.46,137.13,137.25,86262.0,128.7877,128.8534,128.544,128.6565,86262.0
2023-01-04 11:45:00,137.26,137.31,137.16,137.27,61412.0,128.6659,128.7127,128.5721,128.6752,61412.0
2023-01-04 11:50:00,137.27,137.51,137.25,137.43,78821.0,128.6752,128.9002,128.6565,128.8252,78821.0
2023-01-04 11:55:00,137.44,137.68,137.43,137.61,99078.0,128.8346,129.0596,128.8252,128.994,99078.0
2023-01-04 12:00:00,137.63,137.64,137.3,137.35,70192.0,129.0127,129.0221,128.7034,128.7502,70192.0
2023-01-04 12:05:00,137.34,137.35,137.1,137.1,64463.0,128.7409,128.7502,128.5159,128.5159,64463.0
2023-01-04 12:10:00,137.1,137.21,136.83,136.84,61604.0,128.5159,128.619,128.2628,128.2722,61604.0
2023-01-04 12:15:00,136.85,136.92,136.79,136.8,59759.0,128.2815,128.3472,128.2253,128.2347,59759.0
2023-01-04 12:20:00,136.8,137.0,136.8,136.91,56458.0,128.2347,128.4222,128.2347,128.3378,56458.0
2023-01-04 12:25:00,136.89,136.91,136.77,136.84,44849.0,128.319,128.3378,128.2066,128.2722,44849.0
2023-01-04 12:30:00,136.84,137.06,136.84,137.02,49746.0,128.2722,128.4784,128.2722,128.4409,49746.0
2023-01-04 12:35:00,137.01,137.07,136.93,137.03,35084.0,128.4315,128.4878,128.3565,128.4503,35084.0
2023-01-04 12:40:00,137.04,137.16,137.02,137.1,55376.0,128.4596,128.5721,128.4409,128.5159,55376.0
2023-01-04 12:45:00,137.09,137.15,136.9,136.94,73947.0,128.5065,128.5628,128.3284,128.3659,73947.0
2023-01-04 12:50:00,136.94,137.01,136.74,136.78,38237.0,128.3659,128.4315,128.1784,128.2159,38237.0
2023-01-04 12:55:00,136.78,136.78,136.47,136.52,89360.0,128.2159,128.2159,127.9253,127.9722,89360.0
2023-01-04 13:00:00,136.53,136.54,136.32,136.32,86149.0,127.9816,127.991,127.7847,127.7847,86149.0
2023-01-04 13:05:00,136.32,136.43,136.3,136.37,66089.0,127.7847,127.8878,127.766,127.8316,66089.0
2023-01-04 13:10:00,136.37,136.45,136.34,136.37,61703.0,127.8316,127.9066,127.8035,127.8316,61703.0
2023-01-04 13:15:00,136.37,136.47,136.3,136.3,81518.0,127.8316,127.9253,127.766,127.766,81518.0
2023-01-04 13:20:00,136.29,136.32,136.17,136.3,65465.0,127.7566,127.7847,127.6441,127.766,65465.0
2023-01-04 13:25:00,136.3,136.36,136.16,136.19,43160.0,127.766,127.8222,127.6347,127.6629,43160.0
2023-01-04 13:30:00,136.18,136.26,136.18,136.24,42309.0,127.6535,127.7285,127.6535,127.7097,42309.0
2023-01-04 13:35:00,136.24,136.56,136.2,136.52,128692.0,127.7097,128.0097,127.6722,127.9722,128692.0
2023-01-04 13:40:00,136.52,136.64,136.37,136.37,58641.0,127.9722,128.0847,127.8316,127.8316,58641.0
2023-01-04 13:45:00,136.38,136.42,136.3,136.37,53744.0,127.841,127.8785,127.766,127.8316,53744.0
2023-01-04 13:50:00,136.39,136.54,136.38,136.47,44419.0,127.8503,127.991,127.841,127.9253,44419.0
2023-01-04 13:55:00,136.48,136.5,136.31,136.37,45156.0,127.9347,127.9535,127.7754,127.8316,45156.0
2023-01-04 14:00:00,136.3,136.75,135.72,136.17,137032.0,127.766,128.1878,127.2223,127.6441,137032.0
2023-01-04 14:05:00,136.21,136.5,136.07,136.13,87352.0,127.6816,127.9535,127.5504,127.6066,87352.0
2023-01-04 14:10:00,136.16,136.35,136.04,136.34,53916.0,127.6347,127.8129,127.5223,127.8035,53916.0
2023-01-04 14:15:00,136.33,136.78,136.33,136.71,50062.0,127.7941,128.2159,127.7941,128.1503,50062.0
2023-01-04 14:20:00,136.69,136.69,136.18,136.3,47058.0,128.1316,128.1316,127.6535,127.766,47058.0
2023-01-04 14:25:00,136.28,136.28,135.61,135.71,95918.0,127.7472,127.7472,127.1192,127.2129,95918.0
2023-01-04 14:30:00,135.69,135.9,135.61,135.88,60651.0,127.1942,127.391,127.1192,127.3723,60651.0
2023-01-04 14:35:00,135.88,135.95,135.66,135.77,39826.0,127.3723,127.4379,127.1661,127.2692,39826.0
2023-01-04 14:40:00,135.75,136.0,135.65,135.77,151604.0,127.2504,127.4848,127.1567,127.2692,151604.0
2023-01-04 14:45:00,135.77,135.95,135.71,135.72,82598.0,127.2692,127.4379,127.2129,127.2223,82598.0
2023-01-04 14:50:00,135.71,135.76,135.57,135.66,87045.0,127.2129,127.2598,127.0817,127.1661,87045.0
2023-01-04 14:55:00,135.66,135.99,135.66,135.99,54475.0,127.1661,127.4754,127.1661,127.4754,54475.0
2023-01-04 15:00:00,135.99,136.29,135.98,136.21,73871.0,127.4754,127.7566,127.466,127.6816,73871.0
2023-01-04 15:05:00,136.23,136.25,136.0,136.16,58662.0,127.7004,127.7191,127.4848,127.6347,58662.0
2023-01-04 15:10:00,136.2,136.32,136.15,136.3,50494.0,127.6722,127.7847,127.6254,127.766,50494.0
2023-01-04 15:15:00,136.28,136.33,136.17,136.25,71036.0,127.7472,127.7941,127.6441,127.7191,71036.0
2023-01-04 15:20:00,136.25,136.33,136.05,136.21,82163.0,127.7191,127.7941,127.5316,127.6816,82163.0
2023-01-04 15:25:00,136.21,136.34,136.14,136.21,85270.0,127.6816,127.8035,127.616,127.6816,85270.0
2023-01-04 15:30:00,136.2,136.25,136.01,136.04,81412.0,127.6722,127.7191,127.4941,127.5223,81412.0
2023-01-04 15:35:00,136.04,136.04,135.79,136.02,80626.0,127.5223,127.5223,127.2879,127.5035,80626.0
2023-01-04 15:40:00,136.02,136.02,135.74,135.76,112144.0,127.5035,127.5035,127.241,127.2598,112144.0
2023-01-04 15:45:00,135.77,136.0,135.7,136.0,120399.0,127.2692,127.4848,127.2035,127.4848,120399.0
2023-01-04 15:50:00,135.99,136.11,135.87,136.09,172666.0,127.4754,127.5879,127.3629,127.5691,172666.0
2023-01-04 15:55:00,136.09,136.43,136.09,136.34,471764.0,127.5691,127.8878,127.5691,127.8035,471764.0
2023-01-05 09:30:00,135.66,135.71,134.26,134.57,341611.0,128.1056,128.1528,126.7835,127.0763,341611.0
2023-01-05 09:35:00,134.57,134.69,134.27,134.47,117149.0,127.0763,127.1896,126.793,126.9819,117149.0
2023-01-05 09:40:00,134.45,134.53,134.06,134.52,138488.0,126.963,127.0385,126.5947,127.0291,138488.0
2023-01-05 09:45:00,134.52,134.57,134.11,134.44,99254.0,127.0291,127.0763,126.6419,126.9535,99254.0
2023-01-05 09:50:00,134.43,134.57,134.22,134.3,67735.0,126.9441,127.0763,126.7458,126.8213,67735.0
2023-01-05 09:55:00,134.31,134.34,133.89,133.94,116582.0,126.8308,126.8591,126.4342,126.4814,116582.0
2023-01-05 10:00:00,133.95,133.96,133.7,133.87,68879.0,126.4908,126.5003,126.2547,126.4153,68879.0
2023-01-05 10:05:00,133.85,134.37,133.74,134.01,146621.0,126.3964,126.8874,126.2925,126.5475,146621.0
2023-01-05 10:10:00,134.0,134.63,133.97,134.56,61939.0,126.538,127.1329,126.5097,127.0668,61939.0
2023-01-05 10:15:00,134.55,134.8,134.51,134.74,85475.0,127.0574,127.2935,127.0196,127.2368,85475.0
2023-01-05 10:20:00,134.74,134.75,134.55,134.69,55683.0,127.2368,127.2463,127.0574,127.1896,55683.0
2023-01-05 10:25:00,134.68,134.84,134.61,134.76,62970.0,127.1802,127.3313,127.1141,127.2557,62970.0
2023-01-05 10:30:00,134.75,134.9,134.52,134.56,65466.0,127.2463,127.3879,127.0291,127.0668,65466.0
2023-01-05 10:35:00,134.54,134.87,134.54,134.7,57576.0,127.048,127.3596,127.048,127.199,57576.0
2023-01-05 10:40:00,134.71,135.06,134.67,134.96,55094.0,127.2085,127.539,127.1707,127.4446,55094.0
2023-01-05 10:45:00,134.96,135.0,134.82,134.86,44506.0,127.4446,127.4823,127.3124,127.3501,44506.0
2023-01-05 10:50:00,134.87,134.94,134.59,134.64,65267.0,127.3596,127.4257,127.0952,127.1424,65267.0
2023-01-05 10:55:00,134.64,134.64,134.36,134.41,44170.0,127.1424,127.1424,126.878,126.9252,44170.0
2023-01-05 11:00:00,134.37,134.41,134.21,134.33,39369.0,126.8874,126.9252,126.7363,126.8497,39369.0
2023-01-05 11:05:00,134.36,134.44,134.29,134.4,32846.0,126.878,126.9535,126.8119,126.9158,32846.0
2023-01-05 11:10:00,134.41,134.5,134.33,134.4,35666.0,126.9252,127.0102,126.8497,126.9158,35666.0
2023-01-05 11:15:00,134.4,134.58,134.34,134.44,37060.0,126.9158,127.0857,126.8591,126.9535,37060.0
2023-01-05 11:20:00,134.44,134.51,134.13,134.13,40759.0,126.9535,127.0196,126.6608,126.6608,40759.0
2023-01-05 11:25:00,134.12,134.21,134.03,134.19,51731.0,126.6513,126.7363,126.5664,126.7174,51731.0
2023-01-05 11:30:00,134.21,134.53,134.21,134.4,49463.0,126.7363,127.0385,126.7363,126.9158,49463.0
2023-01-05 11:35:00,134.47,134.6,134.46,134.54,28357.0,126.9819,127.1046,126.9724,127.048,28357.0
2023-01-05 11:40:00,134.56,134.79,134.55,134.79,31976.0,127.0668,127.284,127.0574,127.284,31976.0
2023-01-05 11:45:00,134.78,134.87,134.76,134.81,32020.0,127.2746,127.3596,127.2557,127.3029,32020.0
2023-01-05 11:50:00,134.8,134.81,134.55,134.56,35035.0,127.2935,127.3029,127.0574,127.0668,35035.0
2023-01-05 11:55:00,134.6,134.62,134.51,134.57,27432.0,127.1046,127.1235,127.0196,127.0763,27432.0
2023-01-05 12:00:00,134.58,134.79,134.57,134.78,22329.0,127.0857,127.284,127.0763,127.2746,22329.0
2023-01-05 12:05:00,134.8,135.01,134.74,134.97,43312.0,127.2935,127.4918,127.2368,127.454,43312.0
2023-01-05 12:10:00,134.97,134.98,134.87,134.89,18639.0,127.454,127.4635,127.3596,127.3785,18639.0
2023-01-05 12:15:00,134.91,134.94,134.69,134.74,30382.0,127.3974,127.4257,127.1896,127.2368,30382.0
2023-01-05 12:20:00,134.74,134.98,134.71,134.93,35315.0,127.2368,127.4635,127.2085,127.4162,35315.0
2023-01-05 12:25:00,134.92,134.96,134.81,134.9,27633.0,127.4068,127.4446,127.3029,127.3879,27633.0
2023-01-05 12:30:00,134.91,135.16,134.87,135.11,37644.0,127.3974,127.6334,127.3596,127.5862,37644.0
2023-01-05 12:35:00,135.12,135.16,135.0,135.04,29430.0,127.5957,127.6334,127.4823,127.5201,29430.0
2023-01-05 12:40:00,135.03,135.07,134.94,134.96,25321.0,127.5107,127.5484,127.4257,127.4446,25321.0
2023-01-05 12:45:00,134.97,135.05,134.87,135.03,31130.0,127.454,127.5296,127.3596,127.5107,31130.0
2023-01-05 12:50:00,135.0,135.06,134.96,135.04,18326.0,127.4823,127.539,127.4446,127.5201,18326.0
2023-01-05 12:55:00,135.05,135.05,134.97,135.0,22605.0,127.5296,127.5296,127.454,127.4823,22605.0
2023-01-05 13:00:00,134.98,135.06,134.97,135.03,30565.0,127.4635,127.539,127.454,127.5107,30565.0
2023-01-05 13:05:00,135.02,135.06,134.98,135.0,33749.0,127.5012,127.539,127.4635,127.4823,33749.0
2023-01-05 13:10:00,135.01,135.01,134.91,134.92,15429.0,127.4918,127.4918,127.3974,127.4068,15429.0
2023-01-05 13:15:00,134.92,134.92,134.7,134.72,19725.0,127.4068,127.4068,127.199,127.2179,19725.0
2023-01-05 13:20:00,134.73,135.3,134.71,134.97,88577.0,127.2274,127.7656,127.2085,127.454,88577.0
2023-01-05 13:25:00,134.98,135.27,134.91,135.09,66292.0,127.4635,127.7373,127.3974,127.5673,66292.0
2023-01-05 13:30:00,135.1,135.34,135.08,135.26,38570.0,127.5768,127.8034,127.5579,127.7279,38570.0
2023-01-05 13:35:00,135.28,135.31,135.09,135.19,28212.0,127.7467,127.7751,127.5673,127.6618,28212.0
2023-01-05 13:40:00,135.19,135.25,135.04,135.07,36795.0,127.6618,127.7184,127.5201,127.5484,36795.0
2023-01-05 13:45:00,135.07,135.12,135.0,135.01,44713.0,127.5484,127.5957,127.4823,127.4918,44713.0
2023-01-05 13:50:00,135.02,135.04,134.93,134.99,37673.0,127.5012,127.5201,127.4162,127.4729,37673.0
2023-01-05 13:55:00,134.99,135.07,134.85,134.91,45948.0,127.4729,127.5484,127.3407,127.3974,45948.0
2023-01-05 14:00:00,134.94,135.12,134.92,135.02,27680.0,127.4257,127.5957,127.4068,127.5012,27680.0
2023-01-05 14:05:00,135.03,135.08,134.93,135.0,18810.0,127.5107,127.5579,127.4162,127.4823,18810.0
2023-01-05 14:10:00,135.0,135.09,134.87,134.89,29736.0,127.4823,127.5673,127.3596,127.3785,29736.0
2023-01-05 14:15:00,134.89,135.01,134.89,134.98,30531.0,127.3785,127.4918,127.3785,127.4635,30531.0
2023-01-05 14:20:00,134.97,135.1,134.92,135.06,30964.0,127.454,127.5768,127.4068,127.539,30964.0
2023-01-05 14:25:00,135.03,135.06,134.86,134.92,20907.0,127.5107,127.539,127.3501,127.4068,20907.0
2023-01-05 14:30:00,134.92,135.07,134.92,135.0,39045.0,127.4068,127.5484,127.4068,127.4823,39045.0
2023-01-05 14:35:00,135.0,135.34,134.99,135.3,38635.0,127.4823,127.8034,127.4729,127.7656,38635.0
2023-01-05 14:40:00,135.34,135.37,135.26,135.32,34445.0,127.8034,127.8317,127.7279,127.7845,34445.0
2023-01-05 14:45:00,135.33,135.63,135.32,135.58,67060.0,127.794,128.0773,127.7845,128.03,67060.0
2023-01-05 14:50:00,135.57,135.65,135.51,135.65,74257.0,128.0206,128.0961,127.9639,128.0961,74257.0
2023-01-05 14:55:00,135.64,135.7,135.52,135.54,55234.0,128.0867,128.1434,127.9734,127.9923,55234.0
2023-01-05 15:00:00,135.53,135.57,135.32,135.35,42295.0,127.9828,128.0206,127.7845,127.8129,42295.0
2023-01-05 15:05:00,135.36,135.43,135.33,135.42,66865.0,127.8223,127.8884,127.794,127.879,66865.0
2023-01-05 15:10:00,135.43,135.45,135.31,135.39,65995.0,127.8884,127.9073,127.7751,127.8506,65995.0
2023-01-05 15:15:00,135.39,135.45,135.14,135.14,64391.0,127.8506,127.9073,127.6145,127.6145,64391.0
2023-01-05 15:20:00,135.14,135.24,135.11,135.19,40746.0,127.6145,127.709,127.5862,127.6618,40746.0
2023-01-05 15:25:00,135.18,135.18,135.0,135.04,40988.0,127.6523,127.6523,127.4823,127.5201,40988.0
2023-01-05 15:30:00,135.04,135.09,134.91,135.0,84535.0,127.5201,127.5673,127.3974,127.4823,84535.0
2023-01-05 15:35:00,135.0,135.34,134.99,135.31,44091.0,127.4823,127.8034,127.4729,127.7751,44091.0
2023-01-05 15:40:00,135.31,135.31,135.12,135.21,48817.0,127.7751,127.7751,127.5957,127.6806,48817.0
2023-01-05 15:45:00,135.22,135.34,135.11,135.17,66901.0,127.6901,127.8034,127.5862,127.6429,66901.0
2023-01-05 15:50:00,135.18,135.29,135.15,135.16,129564.0,127.6523,127.7562,127.624,127.6334,129564.0
2023-01-05 15:55:00,135.17,135.49,135.17,135.35,445074.0,127.6429,127.9451,127.6429,127.8129,445074.0
2023-01-06 09:30:00,136.13,136.32,135.75,136.15,274975.0,128.5494,128.7288,128.1906,128.5683,274975.0
2023-01-06 09:35:00,136.15,136.19,135.28,135.38,95499.0,128.5683,128.6061,127.7467,127.8412,95499.0
2023-01-06 09:40:00,135.37,135.43,134.78,134.9,85822.0,127.8317,127.8884,127.2746,127.3879,85822.0
2023-01-06 09:45:00,134.9,135.12,134.49,135.1,144779.0,127.3879,127.5957,127.0007,127.5768,144779.0
2023-01-06 09:50:00,135.1,135.38,135.03,135.29,62524.0,127.5768,127.8412,127.5107,127.7562,62524.0
2023-01-06 09:55:00,135.3,135.43,135.16,135.33,66253.0,127.7656,127.8884,127.6334,127.794,66253.0
2023-01-06 10:00:00,135.37,136.0,135.35,135.65,136955.0,127.8317,128.4267,127.8129,128.0961,136955.0
2023-01-06 10:05:00,135.66,136.18,135.66,136.05,84247.0,128.1056,128.5966,128.1056,128.4739,84247.0
2023-01-06 10:10:00,136.06,136.44,136.06,136.14,96191.0,128.4833,128.8422,128.4833,128.5589,96191.0
2023-01-06 10:15:00,136.17,136.65,136.17,136.45,88125.0,128.5872,129.0405,128.5872,128.8516,88125.0
2023-01-06 10:20:00,136.47,136.5,136.25,136.42,59761.0,128.8705,128.8988,128.6627,128.8233,59761.0
2023-01-06 10:25:00,136.41,136.47,136.13,136.18,52797.0,128.8138,128.8705,128.5494,128.5966,52797.0
2023-01-06 10:30:00,136.18,136.33,136.17,136.28,68356.0,128.5966,128.7383,128.5872,128.6911,68356.0
2023-01-06 10:35:00,136.29,136.8,136.28,136.74,112794.0,128.7005,129.1821,128.6911,129.1254,112794.0
2023-01-06 10:40:00,136.78,136.91,136.54,136.54,95341.0,129.1632,129.286,128.9366,128.9366,95341.0
2023-01-06 10:45:00,136.55,136.7,136.44,136.7,58096.0,128.946,129.0877,128.8422,129.0877,58096.0
2023-01-06 10:50:00,136.71,136.76,136.65,136.75,40877.0,129.0971,129.1443,129.0405,129.1349,40877.0
2023-01-06 10:55:00,136.74,136.86,136.67,136.68,63419.0,129.1254,129.2388,129.0593,129.0688,63419.0
2023-01-06 11:00:00,136.69,136.92,136.69,136.87,52736.0,129.0782,129.2954,129.0782,129.2482,52736.0
2023-01-06 11:05:00,136.87,137.01,136.79,136.99,60988.0,129.2482,129.3804,129.1727,129.3615,60988.0
2023-01-06 11:10:00,136.97,137.06,136.92,136.98,69719.0,129.3426,129.4276,129.2954,129.3521,69719.0
2023-01-06 11:15:00,136.99,137.11,136.95,137.08,69059.0,129.3615,129.4748,129.3238,129.4465,69059.0
2023-01-06 11:20:00,137.07,137.21,137.07,137.15,71973.0,129.4371,129.5693,129.4371,129.5126,71973.0
2023-01-06 11:25:00,137.15,137.16,136.97,137.08,78094.0,129.5126,129.5221,129.3426,129.4465,78094.0
2023-01-06 11:30:00,137.09,137.25,137.06,137.25,91605.0,129.456,129.607,129.4276,129.607,91605.0
2023-01-06 11:35:00,137.25,137.33,137.2,137.24,79911.0,129.607,129.6826,129.5598,129.5976,79911.0
2023-01-06 11:40:00,137.23,137.25,137.12,137.14,46272.0,129.5882,129.607,129.4843,129.5032,46272.0
2023-01-06 11:45:00,137.16,137.4,137.16,137.39,68098.0,129.5221,129.7487,129.5221,129.7393,68098.0
2023-01-06 11:50:00,137.38,137.58,137.37,137.56,107538.0,129.7298,129.9187,129.7204,129.8998,107538.0
2023-01-06 11:55:00,137.56,137.64,137.35,137.38,40850.0,129.8998,129.9753,129.7015,129.7298,40850.0
2023-01-06 12:00:00,137.4,137.43,137.32,137.34,35805.0,129.7487,129.777,129.6731,129.692,35805.0
2023-01-06 12:05:00,137.35,137.55,137.35,137.46,81787.0,129.7015,129.8903,129.7015,129.8054,81787.0
2023-01-06 12:10:00,137.46,137.62,137.45,137.53,41482.0,129.8054,129.9564,129.7959,129.8715,41482.0
2023-01-06 12:15:00,137.54,137.54,137.43,137.53,40406.0,129.8809,129.8809,129.777,129.8715,40406.0
2023-01-06 12:20:00,137.53,137.6,137.32,137.32,75147.0,129.8715,129.9376,129.6731,129.6731,75147.0
2023-01-06 12:25:00,137.34,137.45,137.32,137.41,41940.0,129.692,129.7959,129.6731,129.7581,41940.0
2023-01-06 12:30:00,137.42,137.5,137.25,137.25,36938.0,129.7676,129.8431,129.607,129.607,36938.0
2023-01-06 12:35:00,137.25,137.41,137.25,137.4,42436.0,129.607,129.7581,129.607,129.7487,42436.0
2023-01-06 12:40:00,137.41,137.41,137.28,137.37,54197.0,129.7581,129.7581,129.6354,129.7204,54197.0
2023-01-06 12:45:00,137.37,137.46,137.27,137.43,40971.0,129.7204,129.8054,129.6259,129.777,40971.0
2023-01-06 12:50:00,137.43,137.54,137.38,137.54,35673.0,129.777,129.8809,129.7298,129.8809,35673.0
2023-01-06 12:55:00,137.53,137.53,137.45,137.51,34311.0,129.8715,129.8715,129.7959,129.8526,34311.0
2023-01-06 13:00:00,137.51,137.56,137.43,137.52,32408.0,129.8526,129.8998,129.777,129.862,32408.0
2023-01-06 13:05:00,137.53,137.65,137.53,137.6,30752.0,129.8715,129.9848,129.8715,129.9376,30752.0
2023-01-06 13:10:00,137.59,137.7,137.52,137.67,101556.0,129.9281,130.032,129.862,130.0037,101556.0
2023-01-06 13:15:00,137.68,137.7,137.59,137.64,55390.0,130.0131,130.032,129.9281,129.9753,55390.0
2023-01-06 13:20:00,137.64,137.67,137.54,137.67,40450.0,129.9753,130.0037,129.8809,130.0037,40450.0
2023-01-06 13:25:00,137.67,137.8,137.66,137.75,48780.0,130.0037,130.1264,129.9942,130.0792,48780.0
2023-01-06 13:30:00,137.75,137.78,137.66,137.76,49145.0,130.0792,130.1075,129.9942,130.0886,49145.0
2023-01-06 13:35:00,137.75,137.76,137.63,137.65,42772.0,130.0792,130.0886,129.9659,129.9848,42772.0
2023-01-06 13:40:00,137.65,137.77,137.64,137.72,42536.0,129.9848,130.0981,129.9753,130.0509,42536.0
2023-01-06 13:45:00,137.73,137.75,137.56,137.6,33142.0,130.0603,130.0792,129.8998,129.9376,33142.0
2023-01-06 13:50:00,137.62,137.66,137.56,137.65,41541.0,129.9564,129.9942,129.8998,129.9848,41541.0
2023-01-06 13:55:00,137.64,137.71,137.58,137.62,41267.0,129.9753,130.0414,129.9187,129.9564,41267.0
2023-01-06 14:00:00,137.62,137.75,137.59,137.67,56318.0,129.9564,130.0792,129.9281,130.0037,56318.0
2023-01-06 14:05:00,137.67,137.76,137.66,137.73,44381.0,130.0037,130.0886,129.9942,130.0603,44381.0
2023-01-06 14:10:00,137.74,137.79,137.72,137.78,63488.0,130.0698,130.117,130.0509,130.1075,63488.0
2023-01-06 14:15:00,137.78,137.9,137.76,137.87,75987.0,130.1075,130.2209,130.0886,130.1925,75987.0
2023-01-06 14:20:00,137.87,138.02,137.87,137.94,76940.0,130.1925,130.3342,130.1925,130.2586,76940.0
2023-01-06 14:25:00,137.94,137.95,137.8,137.81,74536.0,130.2586,130.2681,130.1264,130.1359,74536.0
2023-01-06 14:30:00,137.81,137.86,137.76,137.8,52417.0,130.1359,130.1831,130.0886,130.1264,52417.0
2023-01-06 14:35:00,137.8,137.92,137.77,137.9,49127.0,130.1264,130.2397,130.0981,130.2209,49127.0
2023-01-06 14:40:00,137.9,137.99,137.86,137.98,38811.0,130.2209,130.3058,130.1831,130.2964,38811.0
2023-01-06 14:45:00,137.98,138.05,137.84,137.99,58316.0,130.2964,130.3625,130.1642,130.3058,58316.0
2023-01-06 14:50:00,137.98,138.01,137.92,137.98,80559.0,130.2964,130.3247,130.2397,130.2964,80559.0
2023-01-06 14:55:00,137.97,137.98,137.86,137.91,49270.0,130.287,130.2964,130.1831,130.2303,49270.0
2023-01-06 15:00:00,137.91,138.19,137.91,138.15,69323.0,130.2303,130.4947,130.2303,130.4569,69323.0
2023-01-06 15:05:00,138.16,138.33,138.12,138.33,174476.0,130.4664,130.6269,130.4286,130.6269,174476.0
2023-01-06 15:10:00,138.34,138.38,138.2,138.24,64905.0,130.6363,130.6741,130.5041,130.5419,64905.0
2023-01-06 15:15:00,138.24,138.31,138.04,138.06,71331.0,130.5419,130.608,130.3531,130.3719,71331.0
2023-01-06 15:20:00,138.06,138.15,138.0,138.12,58618.0,130.3719,130.4569,130.3153,130.4286,58618.0
2023-01-06 15:25:00,138.12,138.13,138.0,138.0,68193.0,130.4286,130.438,130.3153,130.3153,68193.0
2023-01-06 15:30:00,138.01,138.17,138.0,138.14,75651.0,130.3247,130.4758,130.3153,130.4475,75651.0
2023-01-06 15:35:00,138.14,138.16,137.85,137.98,95365.0,130.4475,130.4664,130.1736,130.2964,95365.0
2023-01-06 15:40:00,137.98,138.04,137.91,137.99,110049.0,130.2964,130.3531,130.2303,130.3058,110049.0
2023-01-06 15:45:00,137.98,138.13,137.91,137.91,120705.0,130.2964,130.438,130.2303,130.2303,120705.0
2023-01-06 15:50:00,137.9,137.93,137.66,137.78,217134.0,130.2209,130.2492,129.9942,130.1075,217134.0
2023-01-06 15:55:00,137.78,137.98,137.63,137.93,616349.0,130.1075,130.2964,129.9659,130.2492,616349.0
2023-01-09 09:30:00,138.6,138.88,138.01,138.19,289155.0,130.8819,131.1463,130.3247,130.4947,289155.0
2023-01-09 09:35:00,138.19,138.27,137.58,137.77,108319.0,130.4947,130.5702,129.9187,130.0981,108319.0
2023-01-09 09:40:00,137.76,138.0,137.68,137.94,93304.0,130.0886,130.3153,130.0131,130.2586,93304.0
2023-01-09 09:45:00,137.94,137.98,137.66,137.74,125314.0,130.2586,130.2964,129.9942,130.0698,125314.0
2023-01-09 09:50:00,137.74,137.74,137.4,137.59,97916.0,130.0698,130.0698,129.7487,129.9281,97916.0
2023-01-09 09:55:00,137.61,137.8,137.55,137.68,136060.0,129.947,130.1264,129.8903,130.0131,136060.0
2023-01-09 10:00:00,137.69,137.91,137.58,137.79,84395.0,130.0225,130.2303,129.9187,130.117,84395.0
2023-01-09 10:05:00,137.78,138.01,137.73,137.97,52845.0,130.1075,130.3247,130.0603,130.287,52845.0
2023-01-09 10:10:00,137.99,138.14,137.96,138.06,133773.0,130.3058,130.4475,130.2775,130.3719,133773.0
2023-01-09 10:15:00,138.06,138.47,138.04,138.47,105185.0,130.3719,130.7591,130.3531,130.7591,105185.0
2023-01-09 10:20:00,138.48,138.55,138.25,138.28,73590.0,130.7686,130.8347,130.5514,130.5797,73590.0
2023-01-09 10:25:00,138.26,138.27,138.0,138.07,51004.0,130.5608,130.5702,130.3153,130.3814,51004.0
2023-01-09 10:30:00,138.07,138.5,138.06,138.47,50053.0,130.3814,130.7874,130.3719,130.7591,50053.0
2023-01-09 10:35:00,138.47,138.64,138.47,138.53,46872.0,130.7591,130.9196,130.7591,130.8158,46872.0
2023-01-09 10:40:00,138.56,138.67,138.48,138.55,87211.0,130.8441,130.948,130.7686,130.8347,87211.0
2023-01-09 10:45:00,138.55,138.61,138.5,138.57,45651.0,130.8347,130.8913,130.7874,130.8535,45651.0
2023-01-09 10:50:00,138.56,138.58,138.37,138.42,54788.0,130.8441,130.863,130.6647,130.7119,54788.0
2023-01-09 10:55:00,138.42,138.47,138.27,138.34,43716.0,130.7119,130.7591,130.5702,130.6363,43716.0
2023-01-09 11:00:00,138.32,138.45,138.31,138.33,48416.0,130.6175,130.7402,130.608,130.6269,48416.0
2023-01-09 11:05:00,138.34,138.46,138.3,138.41,32326.0,130.6363,130.7497,130.5986,130.7025,32326.0
2023-01-09 11:10:00,138.42,138.6,138.34,138.6,46926.0,130.7119,130.8819,130.6363,130.8819,46926.0
2023-01-09 11:15:00,138.59,138.61,138.5,138.55,43763.0,130.8724,130.8913,130.7874,130.8347,43763.0
2023-01-09 11:20:00,138.56,138.61,138.53,138.59,76822.0,130.8441,130.8913,130.8158,130.8724,76822.0
2023-01-09 11:25:00,138.58,138.6,138.52,138.56,36360.0,130.863,130.8819,130.8063,130.8441,36360.0
2023-01-09 11:30:00,138.56,138.57,138.15,138.15,111168.0,130.8441,130.8535,130.4569,130.4569,111168.0
2023-01-09 11:35:00,138.13,138.29,138.03,138.28,38714.0,130.438,130.5891,130.3436,130.5797,38714.0
2023-01-09 11:40:00,138.25,138.3,138.15,138.27,37547.0,130.5514,130.5986,130.4569,130.5702,37547.0
2023-01-09 11:45:00,138.27,138.43,138.26,138.41,42387.0,130.5702,130.7213,130.5608,130.7025,42387.0
2023-01-09 11:50:00,138.4,138.58,138.4,138.56,35325.0,130.693,130.863,130.693,130.8441,35325.0
2023-01-09 11:55:00,138.57,138.58,138.46,138.56,33736.0,130.8535,130.863,130.7497,130.8441,33736.0
2023-01-09 12:00:00,138.56,138.57,138.42,138.47,27263.0,130.8441,130.8535,130.7119,130.7591,27263.0
2023-01-09 12:05:00,138.47,138.5,138.33,138.33,30588.0,130.7591,130.7874,130.6269,130.6269,30588.0
2023-01-09 12:10:00,138.33,138.35,138.17,138.17,29079.0,130.6269,130.6458,130.4758,130.4758,29079.0
2023-01-09 12:15:00,138.18,138.23,138.0,138.04,54905.0,130.4853,130.5325,130.3153,130.3531,54905.0
2023-01-09 12:20:00,138.05,138.08,137.93,137.96,50228.0,130.3625,130.3908,130.2492,130.2775,50228.0
2023-01-09 12:25:00,137.97,138.11,137.91,138.08,54249.0,130.287,130.4192,130.2303,130.3908,54249.0
2023-01-09 12:30:00,138.08,138.1,137.91,137.93,37544.0,130.3908,130.4097,130.2303,130.2492,37544.0
2023-01-09 12:35:00,137.93,137.96,137.71,137.77,78355.0,130.2492,130.2775,130.0414,130.0981,78355.0
2023-01-09 12:40:00,137.78,137.87,137.7,137.76,122452.0,130.1075,130.1925,130.032,130.0886,122452.0
2023-01-09 12:45:00,137.75,137.87,137.69,137.74,59107.0,130.0792,130.1925,130.0225,130.0698,59107.0
2023-01-09 12:50:00,137.74,137.83,137.7,137.75,33073.0,130.0698,130.1547,130.032,130.0792,33073.0
2023-01-09 12:55:00,137.76,137.82,137.63,137.72,40953.0,130.0886,130.1453,129.9659,130.0509,40953.0
2023-01-09 13:00:00,137.72,137.73,137.42,137.42,53033.0,130.0509,130.0603,129.7676,129.7676,53033.0
2023-01-09 13:05:00,137.4,137.41,137.18,137.3,85841.0,129.7487,129.7581,129.5409,129.6543,85841.0
2023-01-09 13:10:00,137.31,137.45,137.25,137.45,59709.0,129.6637,129.7959,129.607,129.7959,59709.0
2023-01-09 13:15:00,137.45,137.58,137.41,137.44,77122.0,129.7959,129.9187,129.7581,129.7865,77122.0
2023-01-09 13:20:00,137.43,137.6,137.39,137.54,68764.0,129.777,129.9376,129.7393,129.8809,68764.0
2023-01-09 13:25:00,137.53,137.67,137.5,137.62,53371.0,129.8715,130.0037,129.8431,129.9564,53371.0
2023-01-09 13:30:00,137.62,137.72,137.53,137.58,44000.0,129.9564,130.0509,129.8715,129.9187,44000.0
2023-01-09 13:35:00,137.57,137.59,137.33,137.48,47077.0,129.9092,129.9281,129.6826,129.8242,47077.0
2023-01-09 13:40:00,137.47,137.48,137.11,137.12,38529.0,129.8148,129.8242,129.4748,129.4843,38529.0
2023-01-09 13:45:00,137.1,137.2,136.98,137.18,42220.0,129.4654,129.5598,129.3521,129.5409,42220.0
2023-01-09 13:50:00,137.17,137.35,137.09,137.3,40653.0,129.5315,129.7015,129.456,129.6543,40653.0
2023-01-09 13:55:00,137.3,137.39,137.25,137.36,46058.0,129.6543,129.7393,129.607,129.7109,46058.0
2023-01-09 14:00:00,137.35,137.6,137.35,137.53,33906.0,129.7015,129.9376,129.7015,129.8715,33906.0
2023-01-09 14:05:00,137.53,137.54,137.26,137.5,40053.0,129.8715,129.8809,129.6165,129.8431,40053.0
2023-01-09 14:10:00,137.5,137.61,137.46,137.54,41674.0,129.8431,129.947,129.8054,129.8809,41674.0
2023-01-09 14:15:00,137.51,137.63,137.46,137.57,38225.0,129.8526,129.9659,129.8054,129.9092,38225.0
2023-01-09 14:20:00,137.58,137.71,137.56,137.71,28269.0,129.9187,130.0414,129.8998,130.0414,28269.0
2023-01-09 14:25:00,137.71,137.74,137.53,137.64,30412.0,130.0414,130.0698,129.8715,129.9753,30412.0
2023-01-09 14:30:00,137.63,137.7,137.56,137.59,24572.0,129.9659,130.032,129.8998,129.9281,24572.0
2023-01-09 14:35:00,137.6,137.64,137.53,137.59,21318.0,129.9376,129.9753,129.8715,129.9281,21318.0
2023-01-09 14:40:00,137.59,137.64,137.52,137.64,38646.0,129.9281,129.9753,129.862,129.9753,38646.0
2023-01-09 14:45:00,137.63,137.68,137.59,137.61,36107.0,129.9659,130.0131,129.9281,129.947,36107.0
2023-01-09 14:50:00,137.63,137.67,137.56,137.6,35786.0,129.9659,130.0037,129.8998,129.9376,35786.0
2023-01-09 14:55:00,137.59,137.62,137.47,137.48,36643.0,129.9281,129.9564,129.8148,129.8242,36643.0
2023-01-09 15:00:00,137.5,137.57,137.41,137.52,31940.0,129.8431,129.9092,129.7581,129.862,31940.0
2023-01-09 15:05:00,137.52,137.64,137.47,137.64,38535.0,129.862,129.9753,129.8148,129.9753,38535.0
2023-01-09 15:10:00,137.64,137.65,137.49,137.49,35465.0,129.9753,129.9848,129.8337,129.8337,35465.0
2023-01-09 15:15:00,137.5,137.58,137.45,137.51,41233.0,129.8431,129.9187,129.7959,129.8526,41233.0
2023-01-09 15:20:00,137.5,137.52,137.29,137.31,36646.0,129.8431,129.862,129.6448,129.6637,36646.0
2023-01-09 15:25:00,137.31,137.32,137.1,137.1,63858.0,129.6637,129.6731,129.4654,129.4654,63858.0
2023-01-09 15:30:00,137.11,137.14,136.99,137.07,61255.0,129.4748,129.5032,129.3615,129.4371,61255.0
2023-01-09 15:35:00,137.08,137.08,136.93,136.95,43070.0,129.4465,129.4465,129.3049,129.3238,43070.0
2023-01-09 15:40:00,136.94,137.15,136.9,137.15,77714.0,129.3143,129.5126,129.2765,129.5126,77714.0
2023-01-09 15:45:00,137.16,137.21,136.88,137.02,73967.0,129.5221,129.5693,129.2577,129.3899,73967.0
2023-01-09 15:50:00,137.07,137.41,137.02,137.27,120221.0,129.4371,129.7581,129.3899,129.6259,120221.0
2023-01-09 15:55:00,137.26,137.47,137.25,137.35,267311.0,129.6165,129.8148,129.607,129.7015,267311.0
2023-01-10 09:30:00,137.79,138.53,137.67,138.23,262565.0,130.117,130.8158,130.0037,130.5325,262565.0
2023-01-10 09:35:00,138.26,138.32,137.96,138.1,66428.0,130.5608,130.6175,130.2775,130.4097,66428.0
2023-01-10 09:40:00,138.11,138.21,137.83,138.12,96921.0,130.4192,130.5136,130.1547,130.4286,96921.0
2023-01-10 09:45:00,138.1,138.15,137.49,137.55,151265.0,130.4097,130.4569,129.8337,129.8903,151265.0
2023-01-10 09:50:00,137.52,137.96,137.39,137.93,79822.0,129.862,130.2775,129.7393,130.2492,79822.0
2023-01-10 09:55:00,137.92,138.04,137.76,137.85,57660.0,130.2397,130.3531,130.0886,130.1736,57660.0
2023-01-10 10:00:00,137.85,137.92,137.72,137.84,44906.0,130.1736,130.2397,130.0509,130.1642,44906.0
2023-01-10 10:05:00,137.84,138.03,137.82,137.84,55150.0,130.1642,130.3436,130.1453,130.1642,55150.0
2023-01-10 10:10:00,137.84,138.27,137.68,138.17,71082.0,130.1642,130.5702,130.0131,130.4758,71082.0
2023-01-10 10:15:00,138.18,138.38,138.07,138.08,113253.0,130.4853,130.6741,130.3814,130.3908,113253.0
2023-01-10 10:20:00,138.08,138.14,137.93,138.07,75769.0,130.3908,130.4475,130.2492,130.3814,75769.0
2023-01-10 10:25:00,138.07,138.11,137.77,137.85,169119.0,130.3814,130.4192,130.0981,130.1736,169119.0
2023-01-10 10:30:00,137.86,137.9,137.47,137.52,87981.0,130.1831,130.2209,129.8148,129.862,87981.0
2023-01-10 10:35:00,137.53,137.64,137.38,137.51,42027.0,129.8715,129.9753,129.7298,129.8526,42027.0
2023-01-10 10:40:00,137.51,137.61,137.31,137.37,40894.0,129.8526,129.947,129.6637,129.7204,40894.0
2023-01-10 10:45:00,137.38,137.74,137.31,137.64,47755.0,129.7298,130.0698,129.6637,129.9753,47755.0
2023-01-10 10:50:00,137.64,138.1,137.64,138.03,42315.0,129.9753,130.4097,129.9753,130.3436,42315.0
2023-01-10 10:55:00,138.03,138.11,137.95,138.0,90688.0,130.3436,130.4192,130.2681,130.3153,90688.0
2023-01-10 11:00:00,138.0,138.41,137.95,138.37,71115.0,130.3153,130.7025,130.2681,130.6647,71115.0
2023-01-10 11:05:00,138.39,138.45,138.28,138.36,35015.0,130.6836,130.7402,130.5797,130.6552,35015.0
2023-01-10 11:10:00,138.36,138.72,138.35,138.54,103014.0,130.6552,130.9952,130.6458,130.8252,103014.0
2023-01-10 11:15:00,138.54,138.64,138.35,138.39,77217.0,130.8252,130.9196,130.6458,130.6836,77217.0
2023-01-10 11:20:00,138.39,138.67,138.39,138.66,43794.0,130.6836,130.948,130.6836,130.9385,43794.0
2023-01-10 11:25:00,138.67,138.69,138.24,138.28,41075.0,130.948,130.9669,130.5419,130.5797,41075.0
2023-01-10 11:30:00,138.27,138.37,138.19,138.21,52112.0,130.5702,130.6647,130.4947,130.5136,52112.0
2023-01-10 11:35:00,138.22,138.37,138.17,138.17,30161.0,130.523,130.6647,130.4758,130.4758,30161.0
2023-01-10 11:40:00,138.19,138.21,138.02,138.05,41370.0,130.4947,130.5136,130.3342,130.3625,41370.0
2023-01-10 11:45:00,138.05,138.28,137.96,138.21,44197.0,130.3625,130.5797,130.2775,130.5136,44197.0
2023-01-10 11:50:00,138.22,138.35,138.18,138.26,36272.0,130.523,130.6458,130.4853,130.5608,36272.0
2023-01-10 11:55:00,138.26,138.51,138.22,138.47,49637.0,130.5608,130.7969,130.523,130.7591,49637.0
2023-01-10 12:00:00,138.46,138.46,138.13,138.25,51480.0,130.7497,130.7497,130.438,130.5514,51480.0
2023-01-10 12:05:00,138.27,138.32,138.2,138.26,36049.0,130.5702,130.6175,130.5041,130.5608,36049.0
2023-01-10 12:10:00,138.25,138.42,138.2,138.28,44263.0,130.5514,130.7119,130.5041,130.5797,44263.0
2023-01-10 12:15:00,138.28,138.36,138.17,138.21,52846.0,130.5797,130.6552,130.4758,130.5136,52846.0
2023-01-10 12:20:00,138.2,138.22,138.05,138.13,27395.0,130.5041,130.523,130.3625,130.438,27395.0
2023-01-10 12:25:00,138.13,138.23,138.1,138.14,16884.0,130.438,130.5325,130.4097,130.4475,16884.0
2023-01-10 12:30:00,138.14,138.21,138.09,138.19,20382.0,130.4475,130.5136,130.4003,130.4947,20382.0
2023-01-10 12:35:00,138.19,138.33,138.14,138.29,108241.0,130.4947,130.6269,130.4475,130.5891,108241.0
2023-01-10 12:40:00,138.29,138.29,138.14,138.15,35153.0,130.5891,130.5891,130.4475,130.4569,35153.0
2023-01-10 12:45:00,138.12,138.15,138.04,138.06,25539.0,130.4286,130.4569,130.3531,130.3719,25539.0
2023-01-10 12:50:00,138.09,138.22,138.03,138.08,49345.0,130.4003,130.523,130.3436,130.3908,49345.0
2023-01-10 12:55:00,138.09,138.2,138.08,138.15,29003.0,130.4003,130.5041,130.3908,130.4569,29003.0
2023-01-10 13:00:00,138.15,138.28,138.04,138.25,54358.0,130.4569,130.5797,130.3531,130.5514,54358.0
2023-01-10 13:05:00,138.25,138.3,138.21,138.26,43698.0,130.5514,130.5986,130.5136,130.5608,43698.0
2023-01-10 13:10:00,138.26,138.28,138.18,138.22,33916.0,130.5608,130.5797,130.4853,130.523,33916.0
2023-01-10 13:15:00,138.22,138.26,138.05,138.12,47944.0,130.523,130.5608,130.3625,130.4286,47944.0
2023-01-10 13:20:00,138.13,138.2,138.05,138.18,25411.0,130.438,130.5041,130.3625,130.4853,25411.0
2023-01-10 13:25:00,138.17,138.24,138.16,138.19,35009.0,130.4758,130.5419,130.4664,130.4947,35009.0
2023-01-10 13:30:00,138.19,138.31,138.16,138.27,29677.0,130.4947,130.608,130.4664,130.5702,29677.0
2023-01-10 13:35:00,138.28,138.32,138.18,138.19,73557.0,130.5797,130.6175,130.4853,130.4947,73557.0
2023-01-10 13:40:00,138.2,138.26,138.12,138.13,23077.0,130.5041,130.5608,130.4286,130.438,23077.0
2023-01-10 13:45:00,138.14,138.24,138.1,138.2,61279.0,130.4475,130.5419,130.4097,130.5041,61279.0
2023-01-10 13:50:00,138.2,138.25,138.14,138.24,38015.0,130.5041,130.5514,130.4475,130.5419,38015.0
2023-01-10 13:55:00,138.24,138.36,138.2,138.33,35244.0,130.5419,130.6552,130.5041,130.6269,35244.0
2023-01-10 14:00:00,138.35,138.48,138.34,138.42,53230.0,130.6458,130.7686,130.6363,130.7119,53230.0
2023-01-10 14:05:00,138.43,138.46,138.34,138.46,20570.0,130.7213,130.7497,130.6363,130.7497,20570.0
2023-01-10 14:10:00,138.46,138.63,138.45,138.55,60352.0,130.7497,130.9102,130.7402,130.8347,60352.0
2023-01-10 14:15:00,138.55,138.59,138.37,138.39,30684.0,130.8347,130.8724,130.6647,130.6836,30684.0
2023-01-10 14:20:00,138.39,138.41,138.28,138.34,36768.0,130.6836,130.7025,130.5797,130.6363,36768.0
2023-01-10 14:25:00,138.36,138.39,138.25,138.39,52648.0,130.6552,130.6836,130.5514,130.6836,52648.0
2023-01-10 14:30:00,138.42,138.48,138.39,138.4,23207.0,130.7119,130.7686,130.6836,130.693,23207.0
2023-01-10 14:35:00,138.41,138.5,138.26,138.27,56890.0,130.7025,130.7874,130.5608,130.5702,56890.0
2023-01-10 14:40:00,138.28,138.29,138.19,138.21,21797.0,130.5797,130.5891,130.4947,130.5136,21797.0
2023-01-10 14:45:00,138.2,138.28,138.13,138.25,25995.0,130.5041,130.5797,130.438,130.5514,25995.0
2023-01-10 14:50:00,138.25,138.26,138.14,138.24,31388.0,130.5514,130.5608,130.4475,130.5419,31388.0
2023-01-10 14:55:00,138.23,138.26,138.12,138.17,33723.0,130.5325,130.5608,130.4286,130.4758,33723.0
2023-01-10 15:00:00,138.17,138.19,138.08,138.16,58951.0,130.4758,130.4947,130.3908,130.4664,58951.0
2023-01-10 15:05:00,138.17,138.18,138.03,138.12,39105.0,130.4758,130.4853,130.3436,130.4286,39105.0
2023-01-10 15:10:00,138.12,138.23,138.05,138.23,35373.0,130.4286,130.5325,130.3625,130.5325,35373.0
2023-01-10 15:15:00,138.24,138.35,138.22,138.29,37631.0,130.5419,130.6458,130.523,130.5891,37631.0
2023-01-10 15:20:00,138.28,138.3,138.19,138.23,53904.0,130.5797,130.5986,130.4947,130.5325,53904.0
2023-01-10 15:25:00,138.24,138.31,138.19,138.23,36804.0,130.5419,130.608,130.4947,130.5325,36804.0
2023-01-10 15:30:00,138.23,138.29,138.11,138.28,56525.0,130.5325,130.5891,130.4192,130.5797,56525.0
2023-01-10 15:35:00,138.29,138.35,138.25,138.33,56703.0,130.5891,130.6458,130.5514,130.6269,56703.0
2023-01-10 15:40:00,138.33,138.33,138.18,138.22,75610.0,130.6269,130.6269,130.4853,130.523,75610.0
2023-01-10 15:45:00,138.22,138.44,138.19,138.43,77932.0,130.523,130.7308,130.4947,130.7213,77932.0
2023-01-10 15:50:00,138.42,138.55,138.4,138.44,146563.0,130.7119,130.8347,130.693,130.7308,146563.0
2023-01-10 15:55:00,138.45,138.61,138.44,138.57,335216.0,130.7402,130.8913,130.7308,130.8535,335216.0
2023-01-11 09:30:00,138.9,139.24,138.47,138.54,261731.0,131.1652,131.4862,130.7591,130.8252,261731.0
2023-01-11 09:35:00,138.55,139.06,138.55,139.03,57014.0,130.8347,131.3163,130.8347,131.2879,57014.0
2023-01-11 09:40:00,139.03,139.32,139.0,139.24,62711.0,131.2879,131.5618,131.2596,131.4862,62711.0
2023-01-11 09:45:00,139.28,139.36,139.06,139.21,36044.0,131.524,131.5995,131.3163,131.4579,36044.0
2023-01-11 09:50:00,139.22,139.34,138.99,138.99,63199.0,131.4673,131.5807,131.2502,131.2502,63199.0
2023-01-11 09:55:00,138.99,139.0,138.54,138.61,77762.0,131.2502,131.2596,130.8252,130.8913,77762.0
2023-01-11 10:00:00,138.62,138.91,138.59,138.88,134318.0,130.9008,131.1746,130.8724,131.1463,134318.0
2023-01-11 10:05:00,138.89,139.18,138.89,139.09,78626.0,131.1557,131.4296,131.1557,131.3446,78626.0
2023-01-11 10:10:00,139.09,139.09,138.64,138.64,59672.0,131.3446,131.3446,130.9196,130.9196,59672.0
2023-01-11 10:15:00,138.66,138.74,138.56,138.72,51969.0,130.9385,131.0141,130.8441,130.9952,51969.0
2023-01-11 10:20:00,138.72,138.73,138.46,138.46,56193.0,130.9952,131.0046,130.7497,130.7497,56193.0
2023-01-11 10:25:00,138.44,138.59,138.41,138.45,57726.0,130.7308,130.8724,130.7025,130.7402,57726.0
2023-01-11 10:30:00,138.46,138.46,138.13,138.19,42179.0,130.7497,130.7497,130.438,130.4947,42179.0
2023-01-11 10:35:00,138.18,138.25,138.1,138.22,43805.0,130.4853,130.5514,130.4097,130.523,43805.0
2023-01-11 10:40:00,138.24,138.36,138.22,138.36,49857.0,130.5419,130.6552,130.523,130.6552,49857.0
2023-01-11 10:45:00,138.36,138.48,138.36,138.43,32808.0,130.6552,130.7686,130.6552,130.7213,32808.0
2023-01-11 10:50:00,138.39,138.5,138.34,138.37,54043.0,130.6836,130.7874,130.6363,130.6647,54043.0
2023-01-11 10:55:00,138.38,138.38,138.22,138.27,61416.0,130.6741,130.6741,130.523,130.5702,61416.0
2023-01-11 11:00:00,138.27,138.53,138.24,138.52,30526.0,130.5702,130.8158,130.5419,130.8063,30526.0
2023-01-11 11:05:00,138.53,138.54,138.43,138.49,58457.0,130.8158,130.8252,130.7213,130.778,58457.0
2023-01-11 11:10:00,138.49,138.53,138.47,138.48,67944.0,130.778,130.8158,130.7591,130.7686,67944.0
2023-01-11 11:15:00,138.47,138.51,138.35,138.49,69999.0,130.7591,130.7969,130.6458,130.778,69999.0
2023-01-11 11:20:00,138.49,138.62,138.48,138.48,84611.0,130.778,130.9008,130.7686,130.7686,84611.0
2023-01-11 11:25:00,138.49,138.58,138.45,138.5,23599.0,130.778,130.863,130.7402,130.7874,23599.0
2023-01-11 11:30:00,138.5,138.55,138.45,138.45,43648.0,130.7874,130.8347,130.7402,130.7402,43648.0
2023-01-11 11:35:00,138.46,138.51,138.32,138.43,37405.0,130.7497,130.7969,130.6175,130.7213,37405.0
2023-01-11 11:40:00,138.42,138.7,138.41,138.68,70524.0,130.7119,130.9763,130.7025,130.9574,70524.0
2023-01-11 11:45:00,138.68,138.79,138.6,138.61,63145.0,130.9574,131.0613,130.8819,130.8913,63145.0
2023-01-11 11:50:00,138.63,139.01,138.62,138.99,62994.0,130.9102,131.269,130.9008,131.2502,62994.0
2023-01-11 11:55:00,139.0,139.05,138.93,138.93,49715.0,131.2596,131.3068,131.1935,131.1935,49715.0
2023-01-11 12:00:00,138.94,139.02,138.9,138.9,36100.0,131.2029,131.2785,131.1652,131.1652,36100.0
2023-01-11 12:05:00,138.9,138.99,138.88,138.95,42641.0,131.1652,131.2502,131.1463,131.2124,42641.0
2023-01-11 12:10:00,138.94,139.24,138.94,139.21,83408.0,131.2029,131.4862,131.2029,131.4579,83408.0
2023-01-11 12:15:00,139.21,139.23,138.91,138.96,60069.0,131.4579,131.4768,131.1746,131.2218,60069.0
2023-01-11 12:20:00,138.95,139.16,138.94,139.03,35451.0,131.2124,131.4107,131.2029,131.2879,35451.0
2023-01-11 12:25:00,139.02,139.23,138.95,139.18,45450.0,131.2785,131.4768,131.2124,131.4296,45450.0
2023-01-11 12:30:00,139.2,139.24,139.14,139.14,23223.0,131.4485,131.4862,131.3918,131.3918,23223.0
2023-01-11 12:35:00,139.12,139.26,139.1,139.22,48827.0,131.3729,131.5051,131.354,131.4673,48827.0
2023-01-11 12:40:00,139.21,139.36,139.18,139.29,35467.0,131.4579,131.5995,131.4296,131.5334,35467.0
2023-01-11 12:45:00,139.3,139.39,139.28,139.34,39852.0,131.5429,131.6279,131.524,131.5807,39852.0
2023-01-11 12:50:00,139.34,139.38,139.21,139.24,32807.0,131.5807,131.6184,131.4579,131.4862,32807.0
2023-01-11 12:55:00,139.24,139.35,139.21,139.32,29911.0,131.4862,131.5901,131.4579,131.5618,29911.0
2023-01-11 13:00:00,139.31,139.46,139.27,139.46,68039.0,131.5523,131.694,131.5146,131.694,68039.0
2023-01-11 13:05:00,139.47,139.52,139.4,139.44,37888.0,131.7034,131.7506,131.6373,131.6751,37888.0
2023-01-11 13:10:00,139.44,139.66,139.41,139.61,46667.0,131.6751,131.8828,131.6468,131.8356,46667.0
2023-01-11 13:15:00,139.61,139.61,139.27,139.29,73295.0,131.8356,131.8356,131.5146,131.5334,73295.0
2023-01-11 13:20:00,139.29,139.44,139.2,139.39,57696.0,131.5334,131.6751,131.4485,131.6279,57696.0
2023-01-11 13:25:00,139.41,139.63,139.41,139.58,84955.0,131.6468,131.8545,131.6468,131.8073,84955.0
2023-01-11 13:30:00,139.59,139.59,139.51,139.52,27137.0,131.8167,131.8167,131.7412,131.7506,27137.0
2023-01-11 13:35:00,139.54,139.67,139.5,139.62,34093.0,131.7695,131.8923,131.7318,131.8451,34093.0
2023-01-11 13:40:00,139.62,139.75,139.62,139.72,27398.0,131.8451,131.9678,131.8451,131.9395,27398.0
2023-01-11 13:45:00,139.72,139.74,139.57,139.58,39955.0,131.9395,131.9584,131.7979,131.8073,39955.0
2023-01-11 13:50:00,139.58,139.58,139.26,139.31,46586.0,131.8073,131.8073,131.5051,131.5523,46586.0
2023-01-11 13:55:00,139.31,139.46,139.31,139.46,29427.0,131.5523,131.694,131.5523,131.694,29427.0
2023-01-11 14:00:00,139.47,139.49,139.3,139.3,41327.0,131.7034,131.7223,131.5429,131.5429,41327.0
2023-01-11 14:05:00,139.31,139.32,139.14,139.21,51639.0,131.5523,131.5618,131.3918,131.4579,51639.0
2023-01-11 14:10:00,139.21,139.22,139.0,139.0,47554.0,131.4579,131.4673,131.2596,131.2596,47554.0
2023-01-11 14:15:00,139.01,139.25,138.99,139.23,73944.0,131.269,131.4957,131.2502,131.4768,73944.0
2023-01-11 14:20:00,139.23,139.36,139.21,139.32,47122.0,131.4768,131.5995,131.4579,131.5618,47122.0
2023-01-11 14:25:00,139.33,139.49,139.31,139.46,27848.0,131.5712,131.7223,131.5523,131.694,27848.0
2023-01-11 14:30:00,139.47,139.6,139.46,139.54,21278.0,131.7034,131.8262,131.694,131.7695,21278.0
2023-01-11 14:35:00,139.55,139.63,139.52,139.57,25365.0,131.779,131.8545,131.7506,131.7979,25365.0
2023-01-11 14:40:00,139.57,139.73,139.54,139.72,32897.0,131.7979,131.9489,131.7695,131.9395,32897.0
2023-01-11 14:45:00,139.73,139.74,139.61,139.66,39889.0,131.9489,131.9584,131.8356,131.8828,39889.0
2023-01-11 14:50:00,139.66,139.69,139.58,139.64,41675.0,131.8828,131.9112,131.8073,131.864,41675.0
2023-01-11 14:55:00,139.63,139.67,139.55,139.62,53197.0,131.8545,131.8923,131.779,131.8451,53197.0
2023-01-11 15:00:00,139.62,139.63,139.53,139.59,67152.0,131.8451,131.8545,131.7601,131.8167,67152.0
2023-01-11 15:05:00,139.6,139.68,139.55,139.63,42834.0,131.8262,131.9017,131.779,131.8545,42834.0
2023-01-11 15:10:00,139.64,139.74,139.51,139.53,48271.0,131.864,131.9584,131.7412,131.7601,48271.0
2023-01-11 15:15:00,139.54,139.56,139.39,139.41,54155.0,131.7695,131.7884,131.6279,131.6468,54155.0
2023-01-11 15:20:00,139.41,139.42,139.32,139.37,37250.0,131.6468,131.6562,131.5618,131.609,37250.0
2023-01-11 15:25:00,139.39,139.46,139.35,139.39,31830.0,131.6279,131.694,131.5901,131.6279,31830.0
2023-01-11 15:30:00,139.39,139.4,139.28,139.33,48707.0,131.6279,131.6373,131.524,131.5712,48707.0
2023-01-11 15:35:00,139.31,139.35,139.16,139.19,71776.0,131.5523,131.5901,131.4107,131.439,71776.0
2023-01-11 15:40:00,139.18,139.32,139.13,139.31,75854.0,131.4296,131.5618,131.3824,131.5523,75854.0
2023-01-11 15:45:00,139.31,139.49,139.25,139.47,155042.0,131.5523,131.7223,131.4957,131.7034,155042.0
2023-01-11 15:50:00,139.49,139.62,139.47,139.6,282724.0,131.7223,131.8451,131.7034,131.8262,282724.0
2023-01-11 15:55:00,139.59,139.7,139.52,139.62,559666.0,131.8167,131.9206,131.7506,131.8451,559666.0
2023-01-12 09:30:00,140.0,140.4,139.75,139.91,300649.0,132.2039,132.5816,131.9678,132.1189,300649.0
2023-01-12 09:35:00,139.94,140.06,139.69,139.99,127274.0,132.1473,132.2606,131.9112,132.1945,127274.0
2023-01-12 09:40:00,139.96,140.21,139.83,139.91,97170.0,132.1661,132.4022,132.0434,132.1189,97170.0
2023-01-12 09:45:00,139.88,139.88,139.34,139.37,161207.0,132.0906,132.0906,131.5807,131.609,161207.0
2023-01-12 09:50:00,139.34,139.54,139.22,139.3,114625.0,131.5807,131.7695,131.4673,131.5429,114625.0
2023-01-12 09:55:00,139.28,139.71,139.26,139.67,91616.0,131.524,131.9301,131.5051,131.8923,91616.0
2023-01-12 10:00:00,139.71,139.98,139.68,139.88,69029.0,131.9301,132.185,131.9017,132.0906,69029.0
2023-01-12 10:05:00,139.88,140.0,139.58,139.7,104728.0,132.0906,132.2039,131.8073,131.9206,104728.0
2023-01-12 10:10:00,139.76,140.04,139.73,139.82,260063.0,131.9773,132.2417,131.9489,132.0339,260063.0
2023-01-12 10:15:00,139.8,139.93,139.71,139.91,118320.0,132.015,132.1378,131.9301,132.1189,118320.0
2023-01-12 10:20:00,139.93,139.99,139.67,139.77,79472.0,132.1378,132.1945,131.8923,131.9867,79472.0
2023-01-12 10:25:00,139.77,139.94,139.71,139.91,58630.0,131.9867,132.1473,131.9301,132.1189,58630.0
2023-01-12 10:30:00,139.91,139.96,139.66,139.92,42550.0,132.1189,132.1661,131.8828,132.1284,42550.0
2023-01-12 10:35:00,139.92,140.21,139.91,140.07,75735.0,132.1284,132.4022,132.1189,132.27,75735.0
2023-01-12 10:40:00,140.07,140.13,139.84,139.95,46249.0,132.27,132.3267,132.0528,132.1567,46249.0
2023-01-12 10:45:00,139.92,140.03,139.66,139.81,67636.0,132.1284,132.2322,131.8828,132.0245,67636.0
2023-01-12 10:50:00,139.81,139.97,139.69,139.93,52088.0,132.0245,132.1756,131.9112,132.1378,52088.0
2023-01-12 10:55:00,139.92,140.19,139.9,140.03,98051.0,132.1284,132.3833,132.1095,132.2322,98051.0
2023-01-12 11:00:00,140.04,140.04,139.73,139.97,56433.0,132.2417,132.2417,131.9489,132.1756,56433.0
2023-01-12 11:05:00,139.97,140.16,139.97,140.15,50094.0,132.1756,132.355,132.1756,132.3456,50094.0
2023-01-12 11:10:00,140.16,140.22,140.04,140.18,42025.0,132.355,132.4117,132.2417,132.3739,42025.0
2023-01-12 11:15:00,140.18,140.29,140.15,140.22,71835.0,132.3739,132.4778,132.3456,132.4117,71835.0
2023-01-12 11:20:00,140.23,140.34,140.15,140.2,32895.0,132.4211,132.525,132.3456,132.3928,32895.0
2023-01-12 11:25:00,140.19,140.19,140.0,140.1,56593.0,132.3833,132.3833,132.2039,132.2983,56593.0
2023-01-12 11:30:00,140.11,140.13,139.7,139.72,44009.0,132.3078,132.3267,131.9206,131.9395,44009.0
2023-01-12 11:35:00,139.72,139.92,139.56,139.84,78656.0,131.9395,132.1284,131.7884,132.0528,78656.0
2023-01-12 11:40:00,139.84,140.0,139.83,139.98,32654.0,132.0528,132.2039,132.0434,132.185,32654.0
2023-01-12 11:45:00,139.97,140.05,139.86,139.94,75797.0,132.1756,132.2511,132.0717,132.1473,75797.0
2023-01-12 11:50:00,139.93,139.94,139.8,139.81,36037.0,132.1378,132.1473,132.015,132.0245,36037.0
2023-01-12 11:55:00,139.8,140.03,139.76,140.03,50527.0,132.015,132.2322,131.9773,132.2322,50527.0
2023-01-12 12:00:00,140.03,140.16,139.97,140.16,39443.0,132.2322,132.355,132.1756,132.355,39443.0
2023-01-12 12:05:00,140.16,140.43,140.11,140.41,56738.0,132.355,132.61,132.3078,132.5911,56738.0
2023-01-12 12:10:00,140.41,140.57,140.37,140.5,71107.0,132.5911,132.7422,132.5533,132.6761,71107.0
2023-01-12 12:15:00,140.5,140.64,140.48,140.61,58014.0,132.6761,132.8083,132.6572,132.7799,58014.0
2023-01-12 12:20:00,140.61,140.65,140.54,140.58,44505.0,132.7799,132.8177,132.7138,132.7516,44505.0
2023-01-12 12:25:00,140.58,140.76,140.54,140.75,50567.0,132.7516,132.9216,132.7138,132.9121,50567.0
2023-01-12 12:30:00,140.74,140.82,140.69,140.78,39912.0,132.9027,132.9782,132.8555,132.9405,39912.0
2023-01-12 12:35:00,140.79,140.82,140.71,140.72,40631.0,132.9499,132.9782,132.8744,132.8838,40631.0
2023-01-12 12:40:00,140.71,140.72,140.6,140.69,51571.0,132.8744,132.8838,132.7705,132.8555,51571.0
2023-01-12 12:45:00,140.7,140.81,140.7,140.78,23460.0,132.8649,132.9688,132.8649,132.9405,23460.0
2023-01-12 12:50:00,140.77,140.83,140.68,140.68,35961.0,132.931,132.9877,132.846,132.846,35961.0
2023-01-12 12:55:00,140.69,140.75,140.51,140.52,65743.0,132.8555,132.9121,132.6855,132.695,65743.0
2023-01-12 13:00:00,140.52,140.65,140.46,140.52,148667.0,132.695,132.8177,132.6383,132.695,148667.0
2023-01-12 13:05:00,140.52,140.65,140.47,140.56,62746.0,132.695,132.8177,132.6477,132.7327,62746.0
2023-01-12 13:10:00,140.56,140.62,140.55,140.59,62868.0,132.7327,132.7894,132.7233,132.7611,62868.0
2023-01-12 13:15:00,140.59,140.82,140.58,140.78,50815.0,132.7611,132.9782,132.7516,132.9405,50815.0
2023-01-12 13:20:00,140.78,140.86,140.72,140.81,60856.0,132.9405,133.016,132.8838,132.9688,60856.0
2023-01-12 13:25:00,140.79,140.8,140.09,140.12,127023.0,132.9499,132.9594,132.2889,132.3172,127023.0
2023-01-12 13:30:00,140.13,140.3,140.05,140.16,82300.0,132.3267,132.4872,132.2511,132.355,82300.0
2023-01-12 13:35:00,140.16,140.38,140.11,140.32,63630.0,132.355,132.5627,132.3078,132.5061,63630.0
2023-01-12 13:40:00,140.32,140.45,140.3,140.36,64139.0,132.5061,132.6289,132.4872,132.5439,64139.0
2023-01-12 13:45:00,140.37,140.52,140.26,140.46,55463.0,132.5533,132.695,132.4494,132.6383,55463.0
2023-01-12 13:50:00,140.44,140.6,140.4,140.53,42530.0,132.6194,132.7705,132.5816,132.7044,42530.0
2023-01-12 13:55:00,140.53,140.59,140.43,140.53,80380.0,132.7044,132.7611,132.61,132.7044,80380.0
2023-01-12 14:00:00,140.55,140.57,140.3,140.35,60350.0,132.7233,132.7422,132.4872,132.5344,60350.0
2023-01-12 14:05:00,140.35,140.51,140.28,140.32,51955.0,132.5344,132.6855,132.4683,132.5061,51955.0
2023-01-12 14:10:00,140.32,140.45,140.28,140.44,66529.0,132.5061,132.6289,132.4683,132.6194,66529.0
2023-01-12 14:15:00,140.44,140.52,140.41,140.52,23646.0,132.6194,132.695,132.5911,132.695,23646.0
2023-01-12 14:20:00,140.52,140.59,140.33,140.34,46680.0,132.695,132.7611,132.5155,132.525,46680.0
2023-01-12 14:25:00,140.34,140.39,140.25,140.27,60067.0,132.525,132.5722,132.44,132.4589,60067.0
2023-01-12 14:30:00,140.26,140.32,140.14,140.27,58001.0,132.4494,132.5061,132.3361,132.4589,58001.0
2023-01-12 14:35:00,140.27,140.31,140.22,140.31,69339.0,132.4589,132.4966,132.4117,132.4966,69339.0
2023-01-12 14:40:00,140.31,140.53,140.28,140.44,48968.0,132.4966,132.7044,132.4683,132.6194,48968.0
2023-01-12 14:45:00,140.45,140.56,140.41,140.41,30879.0,132.6289,132.7327,132.5911,132.5911,30879.0
2023-01-12 14:50:00,140.42,140.42,140.17,140.27,76072.0,132.6005,132.6005,132.3644,132.4589,76072.0
2023-01-12 14:55:00,140.29,140.3,140.16,140.3,53642.0,132.4778,132.4872,132.355,132.4872,53642.0
2023-01-12 15:00:00,140.3,140.36,140.2,140.31,54540.0,132.4872,132.5439,132.3928,132.4966,54540.0
2023-01-12 15:05:00,140.29,140.31,140.02,140.03,64971.0,132.4778,132.4966,132.2228,132.2322,64971.0
2023-01-12 15:10:00,140.03,140.03,139.76,139.84,82414.0,132.2322,132.2322,131.9773,132.0528,82414.0
2023-01-12 15:15:00,139.84,140.01,139.8,139.82,69761.0,132.0528,132.2134,132.015,132.0339,69761.0
2023-01-12 15:20:00,139.82,139.84,139.71,139.79,132573.0,132.0339,132.0528,131.9301,132.0056,132573.0
2023-01-12 15:25:00,139.8,139.95,139.78,139.81,119881.0,132.015,132.1567,131.9962,132.0245,119881.0
2023-01-12 15:30:00,139.81,140.0,139.65,139.97,124797.0,132.0245,132.2039,131.8734,132.1756,124797.0
2023-01-12 15:35:00,139.96,139.98,139.69,139.84,85823.0,132.1661,132.185,131.9112,132.0528,85823.0
2023-01-12 15:40:00,139.84,139.89,139.28,139.35,191416.0,132.0528,132.1,131.524,131.5901,191416.0
2023-01-12 15:45:00,139.34,139.45,139.28,139.44,307297.0,131.5807,131.6845,131.524,131.6751,307297.0
2023-01-12 15:50:00,139.43,139.67,139.38,139.56,341480.0,131.6657,131.8923,131.6184,131.7884,341480.0
2023-01-12 15:55:00,139.56,139.9,139.48,139.49,843735.0,131.7884,132.1095,131.7129,131.7223,843735.0
2023-01-13 09:30:00,135.6,135.89,134.8,135.86,803952.0,128.0489,128.3228,127.2935,128.2945,803952.0
2023-01-13 09:35:00,135.83,137.21,135.59,137.0,476412.0,128.2661,129.5693,128.0395,129.371,476412.0
2023-01-13 09:40:00,136.96,137.8,136.76,137.4,434007.0,129.3332,130.1264,129.1443,129.7487,434007.0
2023-01-13 09:45:00,137.4,137.96,137.3,137.61,336920.0,129.7487,130.2775,129.6543,129.947,336920.0
2023-01-13 09:50:00,137.68,138.17,137.5,138.04,192514.0,130.0131,130.4758,129.8431,130.3531,192514.0
2023-01-13 09:55:00,138.05,138.74,137.7,137.7,307686.0,130.3625,131.0141,130.032,130.032,307686.0
2023-01-13 10:00:00,137.7,138.38,137.15,138.27,306597.0,130.032,130.6741,129.5126,130.5702,306597.0
2023-01-13 10:05:00,138.28,138.35,137.09,137.13,234350.0,130.5797,130.6458,129.456,129.4937,234350.0
2023-01-13 10:10:00,137.11,137.76,137.11,137.69,160484.0,129.4748,130.0886,129.4748,130.0225,160484.0
2023-01-13 10:15:00,137.71,138.17,137.5,138.04,153824.0,130.0414,130.4758,129.8431,130.3531,153824.0
2023-01-13 10:20:00,138.06,138.91,137.9,138.91,149400.0,130.3719,131.1746,130.2209,131.1746,149400.0
2023-01-13 10:25:00,138.91,139.0,138.77,138.98,169648.0,131.1746,131.2596,131.0424,131.2407,169648.0
2023-01-13 10:30:00,138.96,139.27,138.9,139.05,211417.0,131.2218,131.5146,131.1652,131.3068,211417.0
2023-01-13 10:35:00,139.04,139.59,139.02,139.15,193683.0,131.2974,131.8167,131.2785,131.4012,193683.0
2023-01-13 10:40:00,139.2,139.92,139.16,139.79,202359.0,131.4485,132.1284,131.4107,132.0056,202359.0
2023-01-13 10:45:00,139.79,140.35,139.72,140.23,217156.0,132.0056,132.5344,131.9395,132.4211,217156.0
2023-01-13 10:50:00,140.27,140.57,139.96,140.56,291748.0,132.4589,132.7422,132.1661,132.7327,291748.0
2023-01-13 10:55:00,140.57,140.71,140.23,140.26,318805.0,132.7422,132.8744,132.4211,132.4494,318805.0
2023-01-13 11:00:00,140.28,140.92,140.27,140.73,256414.0,132.4683,133.0727,132.4589,132.8933,256414.0
2023-01-13 11:05:00,140.73,141.18,140.59,141.06,276246.0,132.8933,133.3182,132.7611,133.2049,276246.0
2023-01-13 11:10:00,141.06,141.45,140.87,140.95,327507.0,133.2049,133.5732,133.0255,133.101,327507.0
2023-01-13 11:15:00,140.93,141.18,140.7,140.75,167869.0,133.0821,133.3182,132.8649,132.9121,167869.0
2023-01-13 11:20:00,140.77,141.25,140.75,141.21,97959.0,132.931,133.3843,132.9121,133.3465,97959.0
2023-01-13 11:25:00,141.2,141.39,141.08,141.11,126989.0,133.3371,133.5165,133.2238,133.2521,126989.0
2023-01-13 11:30:00,141.12,141.17,140.99,141.13,106709.0,133.2615,133.3088,133.1388,133.271,106709.0
2023-01-13 11:35:00,141.13,141.35,140.85,141.1,141110.0,133.271,133.4787,133.0066,133.2427,141110.0
2023-01-13 11:40:00,141.11,141.34,141.04,141.24,108991.0,133.2521,133.4693,133.186,133.3749,108991.0
2023-01-13 11:45:00,141.24,141.44,141.12,141.3,151490.0,133.3749,133.5637,133.2615,133.4315,151490.0
2023-01-13 11:50:00,141.3,141.65,141.29,141.59,229449.0,133.4315,133.762,133.4221,133.7054,229449.0
2023-01-13 11:55:00,141.62,141.73,141.49,141.62,117452.0,133.7337,133.8376,133.6109,133.7337,117452.0
2023-01-13 12:00:00,141.61,141.72,141.53,141.53,65281.0,133.7243,133.8281,133.6487,133.6487,65281.0
2023-01-13 12:05:00,141.52,141.63,141.34,141.53,91209.0,133.6393,133.7431,133.4693,133.6487,91209.0
2023-01-13 12:10:00,141.52,141.65,141.52,141.59,68022.0,133.6393,133.762,133.6393,133.7054,68022.0
2023-01-13 12:15:00,141.58,141.99,141.55,141.92,130379.0,133.6959,134.0831,133.6676,134.017,130379.0
2023-01-13 12:20:00,141.94,141.97,141.83,141.91,84345.0,134.0359,134.0642,133.932,134.0075,84345.0
2023-01-13 12:25:00,141.91,142.3,141.91,142.29,210013.0,134.0075,134.3758,134.0075,134.3664,210013.0
2023-01-13 12:30:00,142.28,142.42,142.01,142.39,181016.0,134.3569,134.4891,134.102,134.4608,181016.0
2023-01-13 12:35:00,142.39,142.53,142.22,142.43,129126.0,134.4608,134.593,134.3003,134.4986,129126.0
2023-01-13 12:40:00,142.44,142.85,142.4,142.85,159499.0,134.508,134.8952,134.4703,134.8952,159499.0
2023-01-13 12:45:00,142.83,143.35,142.74,143.11,336849.0,134.8763,135.3674,134.7913,135.1407,336849.0
2023-01-13 12:50:00,143.08,143.18,142.97,143.1,125382.0,135.1124,135.2068,135.0085,135.1313,125382.0
2023-01-13 12:55:00,143.11,143.14,142.92,142.97,136797.0,135.1407,135.1691,134.9613,135.0085,136797.0
2023-01-13 13:00:00,142.97,143.06,142.83,142.97,123984.0,135.0085,135.0935,134.8763,135.0085,123984.0
2023-01-13 13:05:00,142.96,143.1,142.83,143.1,105476.0,134.9991,135.1313,134.8763,135.1313,105476.0
2023-01-13 13:10:00,143.1,143.13,142.8,143.02,112176.0,135.1313,135.1596,134.848,135.0557,112176.0
2023-01-13 13:15:00,143.02,143.02,142.63,142.63,94351.0,135.0557,135.0557,134.6875,134.6875,94351.0
2023-01-13 13:20:00,142.65,142.77,142.51,142.61,138634.0,134.7063,134.8197,134.5741,134.6686,138634.0
2023-01-13 13:25:00,142.58,142.58,142.32,142.43,130339.0,134.6402,134.6402,134.3947,134.4986,130339.0
2023-01-13 13:30:00,142.43,142.64,142.39,142.64,136190.0,134.4986,134.6969,134.4608,134.6969,136190.0
2023-01-13 13:35:00,142.62,142.79,142.59,142.77,84304.0,134.678,134.8385,134.6497,134.8197,84304.0
2023-01-13 13:40:00,142.77,142.87,142.76,142.84,76241.0,134.8197,134.9141,134.8102,134.8858,76241.0
2023-01-13 13:45:00,142.85,142.94,142.8,142.9,60475.0,134.8952,134.9802,134.848,134.9424,60475.0
2023-01-13 13:50:00,142.91,143.01,142.85,142.86,68526.0,134.9519,135.0463,134.8952,134.9046,68526.0
2023-01-13 13:55:00,142.88,142.89,142.59,142.86,102622.0,134.9235,134.933,134.6497,134.9046,102622.0
2023-01-13 14:00:00,142.86,143.09,142.86,143.09,82972.0,134.9046,135.1218,134.9046,135.1218,82972.0
2023-01-13 14:05:00,143.09,143.14,143.01,143.02,75562.0,135.1218,135.1691,135.0463,135.0557,75562.0
2023-01-13 14:10:00,143.02,143.14,142.98,143.13,89904.0,135.0557,135.1691,135.018,135.1596,89904.0
2023-01-13 14:15:00,143.14,143.24,142.99,143.1,114976.0,135.1691,135.2635,135.0274,135.1313,114976.0
2023-01-13 14:20:00,143.1,143.16,142.98,143.14,64076.0,135.1313,135.1879,135.018,135.1691,64076.0
2023-01-13 14:25:00,143.15,143.17,142.94,143.17,74957.0,135.1785,135.1974,134.9802,135.1974,74957.0
2023-01-13 14:30:00,143.17,143.29,143.01,143.05,127701.0,135.1974,135.3107,135.0463,135.0841,127701.0
2023-01-13 14:35:00,143.05,143.1,142.96,143.03,83030.0,135.0841,135.1313,134.9991,135.0652,83030.0
2023-01-13 14:40:00,143.02,143.05,142.8,142.92,69972.0,135.0557,135.0841,134.848,134.9613,69972.0
2023-01-13 14:45:00,142.93,143.0,142.86,142.89,71990.0,134.9707,135.0369,134.9046,134.933,71990.0
2023-01-13 14:50:00,142.89,142.91,142.68,142.78,94910.0,134.933,134.9519,134.7347,134.8291,94910.0
2023-01-13 14:55:00,142.78,143.02,142.74,143.0,98687.0,134.8291,135.0557,134.7913,135.0369,98687.0
2023-01-13 15:00:00,143.0,143.15,143.0,143.06,88942.0,135.0369,135.1785,135.0369,135.0935,88942.0
2023-01-13 15:05:00,143.07,143.08,143.02,143.02,81416.0,135.103,135.1124,135.0557,135.0557,81416.0
2023-01-13 15:10:00,143.02,143.16,142.87,143.05,127137.0,135.0557,135.1879,134.9141,135.0841,127137.0
2023-01-13 15:15:00,143.07,143.15,143.05,143.11,118836.0,135.103,135.1785,135.0841,135.1407,118836.0
2023-01-13 15:20:00,143.12,143.14,142.97,142.97,83732.0,135.1502,135.1691,135.0085,135.0085,83732.0
2023-01-13 15:25:00,142.97,143.0,142.82,142.93,115789.0,135.0085,135.0369,134.8669,134.9707,115789.0
2023-01-13 15:30:00,142.95,143.15,142.84,143.12,136788.0,134.9896,135.1785,134.8858,135.1502,136788.0
2023-01-13 15:35:00,143.12,143.49,143.11,143.43,201408.0,135.1502,135.4996,135.1407,135.4429,201408.0
2023-01-13 15:40:00,143.43,143.44,142.94,143.0,263228.0,135.4429,135.4523,134.9802,135.0369,263228.0
2023-01-13 15:45:00,143.0,143.08,142.85,143.08,234491.0,135.0369,135.1124,134.8952,135.1124,234491.0
2023-01-13 15:50:00,143.06,143.06,142.81,142.87,297019.0,135.0935,135.0935,134.8574,134.9141,297019.0
2023-01-13 15:55:00,142.87,143.09,142.83,142.99,564867.0,134.9141,135.1218,134.8763,135.0274,564867.0
2023-01-17 09:30:00,141.16,141.54,140.57,140.78,1173082.0,133.2993,133.6582,132.7422,132.9405,1173082.0
2023-01-17 09:35:00,140.8,141.35,140.38,140.66,479533.0,132.9594,133.4787,132.5627,132.8272,479533.0
2023-01-17 09:40:00,140.67,140.82,139.68,139.97,437776.0,132.8366,132.9782,131.9017,132.1756,437776.0
2023-01-17 09:45:00,139.99,140.25,139.81,139.88,232971.0,132.1945,132.44,132.0245,132.0906,232971.0
2023-01-17 09:50:00,139.89,140.11,139.7,139.88,225374.0,132.1,132.3078,131.9206,132.0906,225374.0
2023-01-17 09:55:00,139.88,140.28,139.6,140.11,221847.0,132.0906,132.4683,131.8262,132.3078,221847.0
2023-01-17 10:00:00,140.12,140.65,140.12,140.33,208794.0,132.3172,132.8177,132.3172,132.5155,208794.0
2023-01-17 10:05:00,140.34,140.53,140.2,140.23,97446.0,132.525,132.7044,132.3928,132.4211,97446.0
2023-01-17 10:10:00,140.25,140.4,140.1,140.22,126226.0,132.44,132.5816,132.2983,132.4117,126226.0
2023-01-17 10:15:00,140.16,140.3,139.9,140.25,179709.0,132.355,132.4872,132.1095,132.44,179709.0
2023-01-17 10:20:00,140.26,140.47,140.24,140.28,134940.0,132.4494,132.6477,132.4305,132.4683,134940.0
2023-01-17 10:25:00,140.25,140.31,139.91,139.98,211463.0,132.44,132.4966,132.1189,132.185,211463.0
2023-01-17 10:30:00,139.99,140.22,139.9,140.02,118249.0,132.1945,132.4117,132.1095,132.2228,118249.0
2023-01-17 10:35:00,140.0,140.03,139.54,139.56,121989.0,132.2039,132.2322,131.7695,131.7884,121989.0
2023-01-17 10:40:00,139.57,139.59,139.22,139.56,176443.0,131.7979,131.8167,131.4673,131.7884,176443.0
2023-01-17 10:45:00,139.55,139.81,139.47,139.72,76557.0,131.779,132.0245,131.7034,131.9395,76557.0
2023-01-17 10:50:00,139.72,139.89,139.68,139.85,73084.0,131.9395,132.1,131.9017,132.0623,73084.0
2023-01-17 10:55:00,139.84,139.85,139.67,139.78,56063.0,132.0528,132.0623,131.8923,131.9962,56063.0
2023-01-17 11:00:00,139.78,139.98,139.72,139.86,74622.0,131.9962,132.185,131.9395,132.0717,74622.0
2023-01-17 11:05:00,139.84,139.95,139.77,139.84,50037.0,132.0528,132.1567,131.9867,132.0528,50037.0
2023-01-17 11:10:00,139.85,139.95,139.62,139.69,115453.0,132.0623,132.1567,131.8451,131.9112,115453.0
2023-01-17 11:15:00,139.7,139.72,139.39,139.53,75833.0,131.9206,131.9395,131.6279,131.7601,75833.0
2023-01-17 11:20:00,139.54,139.55,139.35,139.45,56659.0,131.7695,131.779,131.5901,131.6845,56659.0
2023-01-17 11:25:00,139.46,139.9,139.46,139.85,118266.0,131.694,132.1095,131.694,132.0623,118266.0
2023-01-17 11:30:00,139.84,140.03,139.84,139.97,95955.0,132.0528,132.2322,132.0528,132.1756,95955.0
2023-01-17 11:35:00,139.97,140.07,139.83,139.87,99309.0,132.1756,132.27,132.0434,132.0811,99309.0
2023-01-17 11:40:00,139.9,139.95,139.83,139.91,45073.0,132.1095,132.1567,132.0434,132.1189,45073.0
2023-01-17 11:45:00,139.93,139.94,139.81,139.83,43279.0,132.1378,132.1473,132.0245,132.0434,43279.0
2023-01-17 11:50:00,139.83,139.98,139.71,139.73,82836.0,132.0434,132.185,131.9301,131.9489,82836.0
2023-01-17 11:55:00,139.75,139.84,139.63,139.71,51751.0,131.9678,132.0528,131.8545,131.9301,51751.0
2023-01-17 12:00:00,139.73,140.07,139.73,140.02,50442.0,131.9489,132.27,131.9489,132.2228,50442.0
2023-01-17 12:05:00,140.03,140.17,139.97,139.98,101599.0,132.2322,132.3644,132.1756,132.185,101599.0
2023-01-17 12:10:00,139.98,140.0,139.89,139.91,67013.0,132.185,132.2039,132.1,132.1189,67013.0
2023-01-17 12:15:00,139.91,139.92,139.66,139.7,35990.0,132.1189,132.1284,131.8828,131.9206,35990.0
2023-01-17 12:20:00,139.69,139.86,139.69,139.84,54489.0,131.9112,132.0717,131.9112,132.0528,54489.0
2023-01-17 12:25:00,139.83,139.95,139.79,139.95,63767.0,132.0434,132.1567,132.0056,132.1567,63767.0
2023-01-17 12:30:00,139.94,140.15,139.93,139.97,91118.0,132.1473,132.3456,132.1378,132.1756,91118.0
2023-01-17 12:35:00,139.95,140.01,139.9,139.99,62111.0,132.1567,132.2134,132.1095,132.1945,62111.0
2023-01-17 12:40:00,139.98,140.11,139.89,140.01,59182.0,132.185,132.3078,132.1,132.2134,59182.0
2023-01-17 12:45:00,140.01,140.22,140.01,140.16,54682.0,132.2134,132.4117,132.2134,132.355,54682.0
2023-01-17 12:50:00,140.13,140.17,140.05,140.09,30963.0,132.3267,132.3644,132.2511,132.2889,30963.0
2023-01-17 12:55:00,140.11,140.13,139.97,140.05,27532.0,132.3078,132.3267,132.1756,132.2511,27532.0
2023-01-17 13:00:00,140.05,140.15,140.03,140.09,57522.0,132.2511,132.3456,132.2322,132.2889,57522.0
2023-01-17 13:05:00,140.09,140.16,140.04,140.05,49640.0,132.2889,132.355,132.2417,132.2511,49640.0
2023-01-17 13:10:00,140.05,140.11,139.95,140.08,32109.0,132.2511,132.3078,132.1567,132.2795,32109.0
2023-01-17 13:15:00,140.08,140.27,140.08,140.24,47080.0,132.2795,132.4589,132.2795,132.4305,47080.0
2023-01-17 13:20:00,140.25,140.29,140.15,140.25,57212.0,132.44,132.4778,132.3456,132.44,57212.0
2023-01-17 13:25:00,140.25,140.33,140.2,140.28,59698.0,132.44,132.5155,132.3928,132.4683,59698.0
2023-01-17 13:30:00,140.28,140.33,140.2,140.21,54013.0,132.4683,132.5155,132.3928,132.4022,54013.0
2023-01-17 13:35:00,140.2,140.23,140.03,140.04,66377.0,132.3928,132.4211,132.2322,132.2417,66377.0
2023-01-17 13:40:00,140.04,140.24,140.02,140.2,89816.0,132.2417,132.4305,132.2228,132.3928,89816.0
2023-01-17 13:45:00,140.2,140.28,139.97,140.28,148743.0,132.3928,132.4683,132.1756,132.4683,148743.0
2023-01-17 13:50:00,140.28,140.28,140.12,140.23,52265.0,132.4683,132.4683,132.3172,132.4211,52265.0
2023-01-17 13:55:00,140.21,140.37,140.2,140.35,62965.0,132.4022,132.5533,132.3928,132.5344,62965.0
2023-01-17 14:00:00,140.36,140.57,140.36,140.57,182564.0,132.5439,132.7422,132.5439,132.7422,182564.0
2023-01-17 14:05:00,140.56,140.59,140.47,140.51,76002.0,132.7327,132.7611,132.6477,132.6855,76002.0
2023-01-17 14:10:00,140.5,140.56,140.27,140.34,64421.0,132.6761,132.7327,132.4589,132.525,64421.0
2023-01-17 14:15:00,140.34,140.43,140.12,140.43,90187.0,132.525,132.61,132.3172,132.61,90187.0
2023-01-17 14:20:00,140.42,140.47,140.3,140.35,96669.0,132.6005,132.6477,132.4872,132.5344,96669.0
2023-01-17 14:25:00,140.36,140.53,140.32,140.53,52038.0,132.5439,132.7044,132.5061,132.7044,52038.0
2023-01-17 14:30:00,140.53,140.64,140.45,140.46,81019.0,132.7044,132.8083,132.6289,132.6383,81019.0
2023-01-17 14:35:00,140.47,140.77,140.43,140.77,63321.0,132.6477,132.931,132.61,132.931,63321.0
2023-01-17 14:40:00,140.77,140.95,140.7,140.73,71614.0,132.931,133.101,132.8649,132.8933,71614.0
2023-01-17 14:45:00,140.73,140.91,140.71,140.91,57673.0,132.8933,133.0632,132.8744,133.0632,57673.0
2023-01-17 14:50:00,140.91,140.98,140.87,140.9,77593.0,133.0632,133.1293,133.0255,133.0538,77593.0
2023-01-17 14:55:00,140.89,140.96,140.87,140.95,85920.0,133.0443,133.1105,133.0255,133.101,85920.0
2023-01-17 15:00:00,140.95,141.1,140.91,141.05,94478.0,133.101,133.2427,133.0632,133.1954,94478.0
2023-01-17 15:05:00,141.05,141.11,141.01,141.09,86785.0,133.1954,133.2521,133.1577,133.2332,86785.0
2023-01-17 15:10:00,141.09,141.13,140.95,141.09,112387.0,133.2332,133.271,133.101,133.2332,112387.0
2023-01-17 15:15:00,141.08,141.31,141.05,141.13,142913.0,133.2238,133.441,133.1954,133.271,142913.0
2023-01-17 15:20:00,141.13,141.29,141.12,141.18,81794.0,133.271,133.4221,133.2615,133.3182,81794.0
2023-01-17 15:25:00,141.18,141.19,141.11,141.17,45424.0,133.3182,133.3276,133.2521,133.3088,45424.0
2023-01-17 15:30:00,141.17,141.21,141.07,141.18,76585.0,133.3088,133.3465,133.2143,133.3182,76585.0
2023-01-17 15:35:00,141.18,141.2,141.13,141.18,71650.0,133.3182,133.3371,133.271,133.3182,71650.0
2023-01-17 15:40:00,141.19,141.27,141.06,141.08,121213.0,133.3276,133.4032,133.2049,133.2238,121213.0
2023-01-17 15:45:00,141.09,141.09,140.73,140.74,151568.0,133.2332,133.2332,132.8933,132.9027,151568.0
2023-01-17 15:50:00,140.73,140.73,140.5,140.61,347287.0,132.8933,132.8933,132.6761,132.7799,347287.0
2023-01-17 15:55:00,140.61,140.91,140.61,140.82,519295.0,132.7799,133.0632,132.7799,132.9782,519295.0
2023-01-18 09:30:00,138.92,140.18,138.77,139.88,537867.0,131.1841,132.3739,131.0424,132.0906,537867.0
2023-01-18 09:35:00,139.85,139.88,139.34,139.64,135716.0,132.0623,132.0906,131.5807,131.864,135716.0
2023-01-18 09:40:00,139.62,139.91,139.38,139.57,143340.0,131.8451,132.1189,131.6184,131.7979,143340.0
2023-01-18 09:45:00,139.57,140.33,139.56,140.32,278718.0,131.7979,132.5155,131.7884,132.5061,278718.0
2023-01-18 09:50:00,140.33,140.67,140.32,140.53,145860.0,132.5155,132.8366,132.5061,132.7044,145860.0
2023-01-18 09:55:00,140.53,140.73,140.38,140.5,108287.0,132.7044,132.8933,132.5627,132.6761,108287.0
2023-01-18 10:00:00,140.47,140.53,140.08,140.16,85946.0,132.6477,132.7044,132.2795,132.355,85946.0
2023-01-18 10:05:00,140.16,140.17,139.96,139.96,71422.0,132.355,132.3644,132.1661,132.1661,71422.0
2023-01-18 10:10:00,139.97,140.17,139.84,140.08,88718.0,132.1756,132.3644,132.0528,132.2795,88718.0
2023-01-18 10:15:00,140.08,140.25,139.87,139.97,82558.0,132.2795,132.44,132.0811,132.1756,82558.0
2023-01-18 10:20:00,139.97,140.21,139.91,139.95,81689.0,132.1756,132.4022,132.1189,132.1567,81689.0
2023-01-18 10:25:00,139.93,139.99,139.58,139.76,92658.0,132.1378,132.1945,131.8073,131.9773,92658.0
2023-01-18 10:30:00,139.76,139.87,139.62,139.71,61870.0,131.9773,132.0811,131.8451,131.9301,61870.0
2023-01-18 10:35:00,139.72,139.72,139.34,139.37,104621.0,131.9395,131.9395,131.5807,131.609,104621.0
2023-01-18 10:40:00,139.38,139.41,139.2,139.31,117299.0,131.6184,131.6468,131.4485,131.5523,117299.0
2023-01-18 10:45:00,139.31,139.49,139.27,139.46,91460.0,131.5523,131.7223,131.5146,131.694,91460.0
2023-01-18 10:50:00,139.46,139.53,139.23,139.23,114709.0,131.694,131.7601,131.4768,131.4768,114709.0
2023-01-18 10:55:00,139.23,139.24,139.01,139.01,89693.0,131.4768,131.4862,131.269,131.269,89693.0
2023-01-18 11:00:00,139.03,139.05,138.8,138.86,102999.0,131.2879,131.3068,131.0707,131.1274,102999.0
2023-01-18 11:05:00,138.86,138.86,138.45,138.6,114579.0,131.1274,131.1274,130.7402,130.8819,114579.0
2023-01-18 11:10:00,138.59,138.6,138.4,138.53,64609.0,130.8724,130.8819,130.693,130.8158,64609.0
2023-01-18 11:15:00,138.51,138.56,138.36,138.5,54696.0,130.7969,130.8441,130.6552,130.7874,54696.0
2023-01-18 11:20:00,138.48,138.51,138.14,138.21,100483.0,130.7686,130.7969,130.4475,130.5136,100483.0
2023-01-18 11:25:00,138.19,138.37,138.15,138.32,86065.0,130.4947,130.6647,130.4569,130.6175,86065.0
2023-01-18 11:30:00,138.32,138.32,138.04,138.11,63476.0,130.6175,130.6175,130.3531,130.4192,63476.0
2023-01-18 11:35:00,138.11,138.12,137.91,137.91,63489.0,130.4192,130.4286,130.2303,130.2303,63489.0
2023-01-18 11:40:00,137.92,138.0,137.7,137.77,83137.0,130.2397,130.3153,130.032,130.0981,83137.0
2023-01-18 11:45:00,137.76,138.12,137.75,138.11,95479.0,130.0886,130.4286,130.0792,130.4192,95479.0
2023-01-18 11:50:00,138.11,138.11,137.85,137.92,93721.0,130.4192,130.4192,130.1736,130.2397,93721.0
2023-01-18 11:55:00,137.92,138.1,137.87,138.06,58230.0,130.2397,130.4097,130.1925,130.3719,58230.0
2023-01-18 12:00:00,138.06,138.23,138.03,138.21,64225.0,130.3719,130.5325,130.3436,130.5136,64225.0
2023-01-18 12:05:00,138.22,138.33,138.07,138.17,55691.0,130.523,130.6269,130.3814,130.4758,55691.0
2023-01-18 12:10:00,138.17,138.25,138.11,138.24,54171.0,130.4758,130.5514,130.4192,130.5419,54171.0
2023-01-18 12:15:00,138.24,138.24,137.91,137.95,74668.0,130.5419,130.5419,130.2303,130.2681,74668.0
2023-01-18 12:20:00,137.95,138.06,137.89,138.03,54968.0,130.2681,130.3719,130.2114,130.3436,54968.0
2023-01-18 12:25:00,138.03,138.03,137.83,137.91,63933.0,130.3436,130.3436,130.1547,130.2303,63933.0
2023-01-18 12:30:00,137.91,137.91,137.66,137.68,64029.0,130.2303,130.2303,129.9942,130.0131,64029.0
2023-01-18 12:35:00,137.69,137.8,137.65,137.66,54020.0,130.0225,130.1264,129.9848,129.9942,54020.0
2023-01-18 12:40:00,137.66,137.74,137.41,137.45,74948.0,129.9942,130.0698,129.7581,129.7959,74948.0
2023-01-18 12:45:00,137.46,137.59,137.42,137.52,59091.0,129.8054,129.9281,129.7676,129.862,59091.0
2023-01-18 12:50:00,137.5,137.53,137.33,137.39,46224.0,129.8431,129.8715,129.6826,129.7393,46224.0
2023-01-18 12:55:00,137.38,137.38,137.25,137.35,65520.0,129.7298,129.7298,129.607,129.7015,65520.0
2023-01-18 13:00:00,137.36,137.5,137.27,137.31,87834.0,129.7109,129.8431,129.6259,129.6637,87834.0
2023-01-18 13:05:00,137.32,137.37,137.14,137.23,60745.0,129.6731,129.7204,129.5032,129.5882,60745.0
2023-01-18 13:10:00,137.22,137.28,137.12,137.18,74444.0,129.5787,129.6354,129.4843,129.5409,74444.0
2023-01-18 13:15:00,137.18,137.2,137.06,137.19,54712.0,129.5409,129.5598,129.4276,129.5504,54712.0
2023-01-18 13:20:00,137.18,137.4,137.13,137.29,97400.0,129.5409,129.7487,129.4937,129.6448,97400.0
2023-01-18 13:25:00,137.3,137.32,137.11,137.3,122664.0,129.6543,129.6731,129.4748,129.6543,122664.0
2023-01-18 13:30:00,137.29,137.4,137.17,137.2,44898.0,129.6448,129.7487,129.5315,129.5598,44898.0
2023-01-18 13:35:00,137.19,137.27,137.12,137.17,74279.0,129.5504,129.6259,129.4843,129.5315,74279.0
2023-01-18 13:40:00,137.17,137.27,137.13,137.26,56428.0,129.5315,129.6259,129.4937,129.6165,56428.0
2023-01-18 13:45:00,137.25,137.38,137.14,137.14,73257.0,129.607,129.7298,129.5032,129.5032,73257.0
2023-01-18 13:50:00,137.15,137.32,137.12,137.29,63588.0,129.5126,129.6731,129.4843,129.6448,63588.0
2023-01-18 13:55:00,137.29,137.35,137.16,137.17,79448.0,129.6448,129.7015,129.5221,129.5315,79448.0
2023-01-18 14:00:00,137.17,137.17,136.98,137.08,102439.0,129.5315,129.5315,129.3521,129.4465,102439.0
2023-01-18 14:05:00,137.09,137.1,136.91,137.03,61433.0,129.456,129.4654,129.286,129.3993,61433.0
2023-01-18 14:10:00,137.04,137.11,137.01,137.09,56017.0,129.4087,129.4748,129.3804,129.456,56017.0
2023-01-18 14:15:00,137.08,137.21,137.01,137.05,58273.0,129.4465,129.5693,129.3804,129.4182,58273.0
2023-01-18 14:20:00,137.05,137.29,137.05,137.24,38702.0,129.4182,129.6448,129.4182,129.5976,38702.0
2023-01-18 14:25:00,137.24,137.45,137.24,137.45,50148.0,129.5976,129.7959,129.5976,129.7959,50148.0
2023-01-18 14:30:00,137.45,137.62,137.45,137.59,58817.0,129.7959,129.9564,129.7959,129.9281,58817.0
2023-01-18 14:35:00,137.59,137.61,137.38,137.41,59737.0,129.9281,129.947,129.7298,129.7581,59737.0
2023-01-18 14:40:00,137.41,137.41,137.27,137.29,64701.0,129.7581,129.7581,129.6259,129.6448,64701.0
2023-01-18 14:45:00,137.27,137.37,137.25,137.34,85218.0,129.6259,129.7204,129.607,129.692,85218.0
2023-01-18 14:50:00,137.34,137.37,137.3,137.33,37054.0,129.692,129.7204,129.6543,129.6826,37054.0
2023-01-18 14:55:00,137.32,137.38,137.25,137.36,60146.0,129.6731,129.7298,129.607,129.7109,60146.0
2023-01-18 15:00:00,137.36,137.36,137.13,137.13,81710.0,129.7109,129.7109,129.4937,129.4937,81710.0
2023-01-18 15:05:00,137.15,137.3,137.11,137.25,82687.0,129.5126,129.6543,129.4748,129.607,82687.0
2023-01-18 15:10:00,137.25,137.44,137.18,137.19,58506.0,129.607,129.7865,129.5409,129.5504,58506.0
2023-01-18 15:15:00,137.2,137.27,137.1,137.16,60577.0,129.5598,129.6259,129.4654,129.5221,60577.0
2023-01-18 15:20:00,137.16,137.26,137.16,137.2,65585.0,129.5221,129.6165,129.5221,129.5598,65585.0
2023-01-18 15:25:00,137.19,137.24,137.16,137.22,58478.0,129.5504,129.5976,129.5221,129.5787,58478.0
2023-01-18 15:30:00,137.22,137.22,136.85,136.9,144927.0,129.5787,129.5787,129.2293,129.2765,144927.0
2023-01-18 15:35:00,136.91,136.99,136.89,136.9,99834.0,129.286,129.3615,129.2671,129.2765,99834.0
2023-01-18 15:40:00,136.89,136.9,136.64,136.65,180906.0,129.2671,129.2765,129.031,129.0405,180906.0
2023-01-18 15:45:00,136.65,136.71,136.47,136.49,259410.0,129.0405,129.0971,128.8705,128.8894,259410.0
2023-01-18 15:50:00,136.48,136.61,136.45,136.49,370252.0,128.8799,129.0027,128.8516,128.8894,370252.0
2023-01-18 15:55:00,136.49,136.63,136.41,136.55,837975.0,128.8894,129.0216,128.8138,128.946,837975.0
2023-01-19 09:30:00,135.32,135.48,134.81,135.11,362357.0,127.7845,127.9356,127.3029,127.5862,362357.0
2023-01-19 09:35:00,135.16,135.57,134.95,135.46,143396.0,127.6334,128.0206,127.4351,127.9167,143396.0
2023-01-19 09:40:00,135.44,135.75,135.15,135.38,177639.0,127.8978,128.1906,127.624,127.8412,177639.0
2023-01-19 09:45:00,135.37,135.44,135.05,135.31,93426.0,127.8317,127.8978,127.5296,127.7751,93426.0
2023-01-19 09:50:00,135.34,135.9,135.28,135.39,149087.0,127.8034,128.3322,127.7467,127.8506,149087.0
2023-01-19 09:55:00,135.4,135.68,135.33,135.46,119528.0,127.8601,128.1245,127.794,127.9167,119528.0
2023-01-19 10:00:00,135.49,135.78,135.41,135.56,101572.0,127.9451,128.2189,127.8695,128.0112,101572.0
2023-01-19 10:05:00,135.62,135.85,135.59,135.69,161645.0,128.0678,128.285,128.0395,128.1339,161645.0
2023-01-19 10:10:00,135.67,135.73,135.34,135.4,93999.0,128.115,128.1717,127.8034,127.8601,93999.0
2023-01-19 10:15:00,135.39,135.43,135.18,135.28,77954.0,127.8506,127.8884,127.6523,127.7467,77954.0
2023-01-19 10:20:00,135.28,135.33,135.05,135.12,70692.0,127.7467,127.794,127.5296,127.5957,70692.0
2023-01-19 10:25:00,135.12,135.19,134.95,135.05,84254.0,127.5957,127.6618,127.4351,127.5296,84254.0
2023-01-19 10:30:00,135.02,135.02,134.71,134.83,101280.0,127.5012,127.5012,127.2085,127.3218,101280.0
2023-01-19 10:35:00,134.81,134.83,134.55,134.75,118746.0,127.3029,127.3218,127.0574,127.2463,118746.0
2023-01-19 10:40:00,134.76,134.95,134.51,134.55,82154.0,127.2557,127.4351,127.0196,127.0574,82154.0
2023-01-19 10:45:00,134.53,134.74,134.48,134.72,114165.0,127.0385,127.2368,126.9913,127.2179,114165.0
2023-01-19 10:50:00,134.75,134.94,134.6,134.83,80957.0,127.2463,127.4257,127.1046,127.3218,80957.0
2023-01-19 10:55:00,134.85,134.95,134.67,134.94,112159.0,127.3407,127.4351,127.1707,127.4257,112159.0
2023-01-19 11:00:00,134.94,135.04,134.58,134.6,48008.0,127.4257,127.5201,127.0857,127.1046,48008.0
2023-01-19 11:05:00,134.61,134.72,134.43,134.72,87101.0,127.1141,127.2179,126.9441,127.2179,87101.0
2023-01-19 11:10:00,134.7,134.87,134.51,134.57,89166.0,127.199,127.3596,127.0196,127.0763,89166.0
2023-01-19 11:15:00,134.55,134.64,134.25,134.33,124418.0,127.0574,127.1424,126.7741,126.8497,124418.0
2023-01-19 11:20:00,134.32,134.47,134.23,134.45,77266.0,126.8402,126.9819,126.7552,126.963,77266.0
2023-01-19 11:25:00,134.46,134.49,134.12,134.17,100854.0,126.9724,127.0007,126.6513,126.6986,100854.0
2023-01-19 11:30:00,134.16,134.47,134.08,134.36,94531.0,126.6891,126.9819,126.6136,126.878,94531.0
2023-01-19 11:35:00,134.36,134.42,134.2,134.23,89672.0,126.878,126.9346,126.7269,126.7552,89672.0
2023-01-19 11:40:00,134.22,134.22,133.78,133.81,157917.0,126.7458,126.7458,126.3303,126.3586,157917.0
2023-01-19 11:45:00,133.81,133.83,133.59,133.7,137274.0,126.3586,126.3775,126.1509,126.2547,137274.0
2023-01-19 11:50:00,133.69,133.95,133.59,133.92,74775.0,126.2453,126.4908,126.1509,126.4625,74775.0
2023-01-19 11:55:00,133.92,134.18,133.92,134.14,68557.0,126.4625,126.708,126.4625,126.6702,68557.0
2023-01-19 12:00:00,134.15,134.43,134.14,134.21,137474.0,126.6797,126.9441,126.6702,126.7363,137474.0
2023-01-19 12:05:00,134.2,134.33,134.16,134.3,65505.0,126.7269,126.8497,126.6891,126.8213,65505.0
2023-01-19 12:10:00,134.28,134.44,134.17,134.4,138696.0,126.8024,126.9535,126.6986,126.9158,138696.0
2023-01-19 12:15:00,134.4,134.54,134.39,134.39,109004.0,126.9158,127.048,126.9063,126.9063,109004.0
2023-01-19 12:20:00,134.39,134.39,134.21,134.27,68539.0,126.9063,126.9063,126.7363,126.793,68539.0
2023-01-19 12:25:00,134.27,134.4,134.22,134.36,50713.0,126.793,126.9158,126.7458,126.878,50713.0
2023-01-19 12:30:00,134.35,134.39,134.21,134.32,57209.0,126.8685,126.9063,126.7363,126.8402,57209.0
2023-01-19 12:35:00,134.32,134.34,134.17,134.26,46867.0,126.8402,126.8591,126.6986,126.7835,46867.0
2023-01-19 12:40:00,134.25,134.29,134.1,134.12,54774.0,126.7741,126.8119,126.6325,126.6513,54774.0
2023-01-19 12:45:00,134.12,134.26,134.05,134.1,81586.0,126.6513,126.7835,126.5852,126.6325,81586.0
2023-01-19 12:50:00,134.1,134.27,134.1,134.13,41404.0,126.6325,126.793,126.6325,126.6608,41404.0
2023-01-19 12:55:00,134.13,134.29,134.1,134.29,36096.0,126.6608,126.8119,126.6325,126.8119,36096.0
2023-01-19 13:00:00,134.32,134.45,134.28,134.37,85531.0,126.8402,126.963,126.8024,126.8874,85531.0
2023-01-19 13:05:00,134.34,134.5,134.32,134.44,129921.0,126.8591,127.0102,126.8402,126.9535,129921.0
2023-01-19 13:10:00,134.44,134.55,134.29,134.51,74212.0,126.9535,127.0574,126.8119,127.0196,74212.0
2023-01-19 13:15:00,134.51,134.76,134.4,134.71,75574.0,127.0196,127.2557,126.9158,127.2085,75574.0
2023-01-19 13:20:00,134.7,134.96,134.7,134.9,80069.0,127.199,127.4446,127.199,127.3879,80069.0
2023-01-19 13:25:00,134.93,135.1,134.92,134.97,69612.0,127.4162,127.5768,127.4068,127.454,69612.0
2023-01-19 13:30:00,134.97,135.23,134.97,135.09,42114.0,127.454,127.6995,127.454,127.5673,42114.0
2023-01-19 13:35:00,135.09,135.2,135.04,135.05,105439.0,127.5673,127.6712,127.5201,127.5296,105439.0
2023-01-19 13:40:00,135.05,135.26,135.02,135.04,172037.0,127.5296,127.7279,127.5012,127.5201,172037.0
2023-01-19 13:45:00,135.06,135.3,134.96,135.26,79354.0,127.539,127.7656,127.4446,127.7279,79354.0
2023-01-19 13:50:00,135.26,135.3,135.19,135.27,56421.0,127.7279,127.7656,127.6618,127.7373,56421.0
2023-01-19 13:55:00,135.28,135.39,135.24,135.33,58403.0,127.7467,127.8506,127.709,127.794,58403.0
2023-01-19 14:00:00,135.32,135.36,135.19,135.29,51666.0,127.7845,127.8223,127.6618,127.7562,51666.0
2023-01-19 14:05:00,135.29,135.29,135.18,135.28,49274.0,127.7562,127.7562,127.6523,127.7467,49274.0
2023-01-19 14:10:00,135.27,135.51,135.25,135.51,52979.0,127.7373,127.9639,127.7184,127.9639,52979.0
2023-01-19 14:15:00,135.5,135.57,135.46,135.56,52444.0,127.9545,128.0206,127.9167,128.0112,52444.0
2023-01-19 14:20:00,135.56,135.7,135.45,135.66,61865.0,128.0112,128.1434,127.9073,128.1056,61865.0
2023-01-19 14:25:00,135.66,135.69,135.61,135.65,46431.0,128.1056,128.1339,128.0584,128.0961,46431.0
2023-01-19 14:30:00,135.65,135.73,135.53,135.71,50444.0,128.0961,128.1717,127.9828,128.1528,50444.0
2023-01-19 14:35:00,135.72,135.83,135.64,135.65,71037.0,128.1622,128.2661,128.0867,128.0961,71037.0
2023-01-19 14:40:00,135.64,135.7,135.56,135.69,47490.0,128.0867,128.1434,128.0112,128.1339,47490.0
2023-01-19 14:45:00,135.7,135.75,135.45,135.51,98443.0,128.1434,128.1906,127.9073,127.9639,98443.0
2023-01-19 14:50:00,135.5,135.5,135.38,135.43,43090.0,127.9545,127.9545,127.8412,127.8884,43090.0
2023-01-19 14:55:00,135.44,135.56,135.4,135.42,148774.0,127.8978,128.0112,127.8601,127.879,148774.0
2023-01-19 15:00:00,135.44,135.59,135.43,135.5,68219.0,127.8978,128.0395,127.8884,127.9545,68219.0
2023-01-19 15:05:00,135.48,135.5,135.13,135.16,91159.0,127.9356,127.9545,127.6051,127.6334,91159.0
2023-01-19 15:10:00,135.17,135.32,135.09,135.22,55639.0,127.6429,127.7845,127.5673,127.6901,55639.0
2023-01-19 15:15:00,135.24,135.35,135.16,135.28,75495.0,127.709,127.8129,127.6334,127.7467,75495.0
2023-01-19 15:20:00,135.26,135.27,135.1,135.17,55358.0,127.7279,127.7373,127.5768,127.6429,55358.0
2023-01-19 15:25:00,135.15,135.19,135.03,135.11,48803.0,127.624,127.6618,127.5107,127.5862,48803.0
2023-01-19 15:30:00,135.13,135.14,134.94,135.08,87319.0,127.6051,127.6145,127.4257,127.5579,87319.0
2023-01-19 15:35:00,135.09,135.12,135.01,135.07,92942.0,127.5673,127.5957,127.4918,127.5484,92942.0
2023-01-19 15:40:00,135.07,135.09,134.87,134.9,125934.0,127.5484,127.5673,127.3596,127.3879,125934.0
2023-01-19 15:45:00,134.9,134.92,134.8,134.87,151125.0,127.3879,127.4068,127.2935,127.3596,151125.0
2023-01-19 15:50:00,134.88,135.05,134.85,134.96,242078.0,127.369,127.5296,127.3407,127.4446,242078.0
2023-01-19 15:55:00,134.95,134.95,134.72,134.8,588433.0,127.4351,127.4351,127.2179,127.2935,588433.0
2023-01-20 09:30:00,135.16,135.43,133.89,134.11,1085882.0,127.6334,127.8884,126.4342,126.6419,1085882.0
2023-01-20 09:35:00,134.08,134.67,134.07,134.62,115427.0,126.6136,127.1707,126.6041,127.1235,115427.0
2023-01-20 09:40:00,134.64,134.86,134.58,134.85,113734.0,127.1424,127.3501,127.0857,127.3407,113734.0
2023-01-20 09:45:00,134.84,134.92,134.64,134.75,94290.0,127.3313,127.4068,127.1424,127.2463,94290.0
2023-01-20 09:50:00,134.72,134.78,134.5,134.62,60577.0,127.2179,127.2746,127.0102,127.1235,60577.0
2023-01-20 09:55:00,134.62,135.06,134.58,134.94,65918.0,127.1235,127.539,127.0857,127.4257,65918.0
2023-01-20 10:00:00,134.94,135.14,134.74,135.04,102982.0,127.4257,127.6145,127.2368,127.5201,102982.0
2023-01-20 10:05:00,135.05,135.49,135.01,135.29,80820.0,127.5296,127.9451,127.4918,127.7562,80820.0
2023-01-20 10:10:00,135.3,135.44,135.12,135.12,69388.0,127.7656,127.8978,127.5957,127.5957,69388.0
2023-01-20 10:15:00,135.11,135.2,134.91,134.92,56294.0,127.5862,127.6712,127.3974,127.4068,56294.0
2023-01-20 10:20:00,134.92,135.08,134.79,135.05,71926.0,127.4068,127.5579,127.284,127.5296,71926.0
2023-01-20 10:25:00,135.04,135.32,134.94,135.32,52004.0,127.5201,127.7845,127.4257,127.7845,52004.0
2023-01-20 10:30:00,135.33,135.43,135.3,135.31,49113.0,127.794,127.8884,127.7656,127.7751,49113.0
2023-01-20 10:35:00,135.3,135.3,135.12,135.15,53901.0,127.7656,127.7656,127.5957,127.624,53901.0
2023-01-20 10:40:00,135.14,135.19,134.97,134.99,57418.0,127.6145,127.6618,127.454,127.4729,57418.0
2023-01-20 10:45:00,134.97,135.07,134.91,134.98,43563.0,127.454,127.5484,127.3974,127.4635,43563.0
2023-01-20 10:50:00,134.98,135.03,134.74,134.75,37424.0,127.4635,127.5107,127.2368,127.2463,37424.0
2023-01-20 10:55:00,134.75,134.95,134.52,134.54,92551.0,127.2463,127.4351,127.0291,127.048,92551.0
2023-01-20 11:00:00,134.53,134.81,134.5,134.71,53302.0,127.0385,127.3029,127.0102,127.2085,53302.0
2023-01-20 11:05:00,134.71,134.9,134.71,134.89,62685.0,127.2085,127.3879,127.2085,127.3785,62685.0
2023-01-20 11:10:00,134.88,135.19,134.88,135.12,48271.0,127.369,127.6618,127.369,127.5957,48271.0
2023-01-20 11:15:00,135.14,135.24,135.12,135.14,34917.0,127.6145,127.709,127.5957,127.6145,34917.0
2023-01-20 11:20:00,135.16,135.18,134.92,134.99,45806.0,127.6334,127.6523,127.4068,127.4729,45806.0
2023-01-20 11:25:00,134.97,135.08,134.86,135.06,42881.0,127.454,127.5579,127.3501,127.539,42881.0
2023-01-20 11:30:00,135.09,135.11,134.68,134.7,108471.0,127.5673,127.5862,127.1802,127.199,108471.0
2023-01-20 11:35:00,134.68,134.71,134.48,134.53,104162.0,127.1802,127.2085,126.9913,127.0385,104162.0
2023-01-20 11:40:00,134.53,134.64,134.34,134.35,58390.0,127.0385,127.1424,126.8591,126.8685,58390.0
2023-01-20 11:45:00,134.32,134.56,134.3,134.39,78933.0,126.8402,127.0668,126.8213,126.9063,78933.0
2023-01-20 11:50:00,134.38,134.38,134.03,134.04,92715.0,126.8969,126.8969,126.5664,126.5758,92715.0
2023-01-20 11:55:00,134.03,134.23,134.01,134.12,97112.0,126.5664,126.7552,126.5475,126.6513,97112.0
2023-01-20 12:00:00,134.12,134.26,134.09,134.17,83073.0,126.6513,126.7835,126.623,126.6986,83073.0
2023-01-20 12:05:00,134.17,134.32,134.1,134.12,66284.0,126.6986,126.8402,126.6325,126.6513,66284.0
2023-01-20 12:10:00,134.11,134.32,134.02,134.29,97786.0,126.6419,126.8402,126.5569,126.8119,97786.0
2023-01-20 12:15:00,134.28,134.34,134.23,134.31,52102.0,126.8024,126.8591,126.7552,126.8308,52102.0
2023-01-20 12:20:00,134.3,134.36,134.26,134.31,44987.0,126.8213,126.878,126.7835,126.8308,44987.0
2023-01-20 12:25:00,134.32,134.38,134.24,134.25,32449.0,126.8402,126.8969,126.7647,126.7741,32449.0
2023-01-20 12:30:00,134.25,134.25,134.0,134.02,60362.0,126.7741,126.7741,126.538,126.5569,60362.0
2023-01-20 12:35:00,134.03,134.19,133.99,134.19,68263.0,126.5664,126.7174,126.5286,126.7174,68263.0
2023-01-20 12:40:00,134.18,134.38,134.18,134.31,45598.0,126.708,126.8969,126.708,126.8308,45598.0
2023-01-20 12:45:00,134.31,134.32,134.19,134.22,34971.0,126.8308,126.8402,126.7174,126.7458,34971.0
2023-01-20 12:50:00,134.23,134.26,134.13,134.16,50833.0,126.7552,126.7835,126.6608,126.6891,50833.0
2023-01-20 12:55:00,134.16,134.17,134.0,134.01,53539.0,126.6891,126.6986,126.538,126.5475,53539.0
2023-01-20 13:00:00,134.01,134.15,133.96,134.08,100543.0,126.5475,126.6797,126.5003,126.6136,100543.0
2023-01-20 13:05:00,134.07,134.12,133.98,133.98,51573.0,126.6041,126.6513,126.5191,126.5191,51573.0
2023-01-20 13:10:00,133.98,134.02,133.8,133.95,73434.0,126.5191,126.5569,126.3492,126.4908,73434.0
2023-01-20 13:15:00,133.97,134.02,133.62,133.62,88722.0,126.5097,126.5569,126.1792,126.1792,88722.0
2023-01-20 13:20:00,133.61,133.67,133.55,133.65,92915.0,126.1697,126.2264,126.1131,126.2075,92915.0
2023-01-20 13:25:00,133.64,133.72,133.58,133.64,83420.0,126.1981,126.2736,126.1414,126.1981,83420.0
2023-01-20 13:30:00,133.66,133.93,133.66,133.82,84411.0,126.217,126.4719,126.217,126.3681,84411.0
2023-01-20 13:35:00,133.82,134.12,133.82,133.99,84260.0,126.3681,126.6513,126.3681,126.5286,84260.0
2023-01-20 13:40:00,134.0,134.17,133.98,134.17,58085.0,126.538,126.6986,126.5191,126.6986,58085.0
2023-01-20 13:45:00,134.16,134.26,134.11,134.25,93279.0,126.6891,126.7835,126.6419,126.7741,93279.0
2023-01-20 13:50:00,134.25,134.35,134.15,134.21,74910.0,126.7741,126.8685,126.6797,126.7363,74910.0
2023-01-20 13:55:00,134.21,134.38,134.2,134.28,57872.0,126.7363,126.8969,126.7269,126.8024,57872.0
2023-01-20 14:00:00,134.28,134.3,134.1,134.13,72071.0,126.8024,126.8213,126.6325,126.6608,72071.0
2023-01-20 14:05:00,134.13,134.2,134.09,134.11,75660.0,126.6608,126.7269,126.623,126.6419,75660.0
2023-01-20 14:10:00,134.1,134.16,134.01,134.14,73790.0,126.6325,126.6891,126.5475,126.6702,73790.0
2023-01-20 14:15:00,134.15,134.23,134.1,134.23,97972.0,126.6797,126.7552,126.6325,126.7552,97972.0
2023-01-20 14:20:00,134.24,134.3,134.14,134.25,48449.0,126.7647,126.8213,126.6702,126.7741,48449.0
2023-01-20 14:25:00,134.25,134.36,134.24,134.34,38570.0,126.7741,126.878,126.7647,126.8591,38570.0
2023-01-20 14:30:00,134.34,134.46,134.32,134.43,78814.0,126.8591,126.9724,126.8402,126.9441,78814.0
2023-01-20 14:35:00,134.44,134.57,134.43,134.56,59294.0,126.9535,127.0763,126.9441,127.0668,59294.0
2023-01-20 14:40:00,134.58,134.58,134.4,134.41,63353.0,127.0857,127.0857,126.9158,126.9252,63353.0
2023-01-20 14:45:00,134.4,134.4,134.26,134.28,90911.0,126.9158,126.9158,126.7835,126.8024,90911.0
2023-01-20 14:50:00,134.28,134.39,134.27,134.38,53204.0,126.8024,126.9063,126.793,126.8969,53204.0
2023-01-20 14:55:00,134.37,134.51,134.29,134.47,41364.0,126.8874,127.0196,126.8119,126.9819,41364.0
2023-01-20 15:00:00,134.49,134.75,134.49,134.72,107692.0,127.0007,127.2463,127.0007,127.2179,107692.0
2023-01-20 15:05:00,134.72,134.76,134.65,134.72,101784.0,127.2179,127.2557,127.1518,127.2179,101784.0
2023-01-20 15:10:00,134.72,134.8,134.68,134.75,172818.0,127.2179,127.2935,127.1802,127.2463,172818.0
2023-01-20 15:15:00,134.75,134.93,134.73,134.78,203074.0,127.2463,127.4162,127.2274,127.2746,203074.0
2023-01-20 15:20:00,134.79,134.83,134.65,134.73,84482.0,127.284,127.3218,127.1518,127.2274,84482.0
2023-01-20 15:25:00,134.72,134.92,134.71,134.91,71397.0,127.2179,127.4068,127.2085,127.3974,71397.0
2023-01-20 15:30:00,134.92,135.1,134.89,134.97,172694.0,127.4068,127.5768,127.3785,127.454,172694.0
2023-01-20 15:35:00,134.97,135.08,134.9,135.08,118949.0,127.454,127.5579,127.3879,127.5579,118949.0
2023-01-20 15:40:00,135.08,135.16,135.02,135.13,110486.0,127.5579,127.6334,127.5012,127.6051,110486.0
2023-01-20 15:45:00,135.12,135.12,134.94,134.99,209313.0,127.5957,127.5957,127.4257,127.4729,209313.0
2023-01-20 15:50:00,134.99,135.1,134.91,135.02,306616.0,127.4729,127.5768,127.3974,127.5012,306616.0
2023-01-20 15:55:00,135.03,135.16,134.98,135.07,716407.0,127.5107,127.6334,127.4635,127.5484,716407.0
2023-01-23 09:30:00,135.12,135.35,134.84,135.16,271950.0,127.5957,127.8129,127.3313,127.6334,271950.0
2023-01-23 09:35:00,135.19,135.37,134.9,134.9,113748.0,127.6618,127.8317,127.3879,127.3879,113748.0
2023-01-23 09:40:00,134.9,135.12,134.82,135.02,94319.0,127.3879,127.5957,127.3124,127.5012,94319.0
2023-01-23 09:45:00,135.04,135.29,135.0,135.06,95029.0,127.5201,127.7562,127.4823,127.539,95029.0
2023-01-23 09:50:00,135.08,135.38,135.07,135.11,79759.0,127.5579,127.8412,127.5484,127.5862,79759.0
2023-01-23 09:55:00,135.11,135.25,134.96,135.18,79894.0,127.5862,127.7184,127.4446,127.6523,79894.0
2023-01-23 10:00:00,135.19,135.41,135.11,135.23,156322.0,127.6618,127.8695,127.5862,127.6995,156322.0
2023-01-23 10:05:00,135.25,135.58,135.13,135.58,114073.0,127.7184,128.03,127.6051,128.03,114073.0
2023-01-23 10:10:00,135.55,136.09,135.53,136.04,126359.0,128.0017,128.5116,127.9828,128.4644,126359.0
2023-01-23 10:15:00,136.04,136.14,135.97,136.12,73714.0,128.4644,128.5589,128.3983,128.54,73714.0
2023-01-23 10:20:00,136.13,136.43,136.12,136.38,100659.0,128.5494,128.8327,128.54,128.7855,100659.0
2023-01-23 10:25:00,136.36,136.49,136.29,136.4,86899.0,128.7666,128.8894,128.7005,128.8044,86899.0
2023-01-23 10:30:00,136.36,136.46,136.11,136.19,120676.0,128.7666,128.861,128.5305,128.6061,120676.0
2023-01-23 10:35:00,136.18,136.29,136.13,136.15,36702.0,128.5966,128.7005,128.5494,128.5683,36702.0
2023-01-23 10:40:00,136.15,136.26,136.06,136.25,56717.0,128.5683,128.6722,128.4833,128.6627,56717.0
2023-01-23 10:45:00,136.26,136.49,136.16,136.49,46853.0,128.6722,128.8894,128.5777,128.8894,46853.0
2023-01-23 10:50:00,136.49,136.81,136.43,136.81,159478.0,128.8894,129.1915,128.8327,129.1915,159478.0
2023-01-23 10:55:00,136.81,137.11,136.8,136.9,106107.0,129.1915,129.4748,129.1821,129.2765,106107.0
2023-01-23 11:00:00,136.92,137.43,136.91,137.42,150656.0,129.2954,129.777,129.286,129.7676,150656.0
2023-01-23 11:05:00,137.42,137.69,137.32,137.63,126306.0,129.7676,130.0225,129.6731,129.9659,126306.0
2023-01-23 11:10:00,137.64,137.8,137.6,137.66,104288.0,129.9753,130.1264,129.9376,129.9942,104288.0
2023-01-23 11:15:00,137.67,137.68,137.23,137.41,120584.0,130.0037,130.0131,129.5882,129.7581,120584.0
2023-01-23 11:20:00,137.42,137.5,137.17,137.24,69710.0,129.7676,129.8431,129.5315,129.5976,69710.0
2023-01-23 11:25:00,137.22,137.38,137.16,137.17,87530.0,129.5787,129.7298,129.5221,129.5315,87530.0
2023-01-23 11:30:00,137.17,137.26,137.08,137.14,60422.0,129.5315,129.6165,129.4465,129.5032,60422.0
2023-01-23 11:35:00,137.15,137.25,137.04,137.19,42786.0,129.5126,129.607,129.4087,129.5504,42786.0
2023-01-23 11:40:00,137.2,137.26,137.12,137.18,52462.0,129.5598,129.6165,129.4843,129.5409,52462.0
2023-01-23 11:45:00,137.2,137.33,137.11,137.32,41298.0,129.5598,129.6826,129.4748,129.6731,41298.0
2023-01-23 11:50:00,137.3,137.32,137.17,137.18,33828.0,129.6543,129.6731,129.5315,129.5409,33828.0
2023-01-23 11:55:00,137.16,137.33,137.14,137.26,26924.0,129.5221,129.6826,129.5032,129.6165,26924.0
2023-01-23 12:00:00,137.24,137.31,137.09,137.27,56601.0,129.5976,129.6637,129.456,129.6259,56601.0
2023-01-23 12:05:00,137.27,137.29,136.97,137.01,55715.0,129.6259,129.6448,129.3426,129.3804,55715.0
2023-01-23 12:10:00,137.02,137.14,136.93,137.04,61403.0,129.3899,129.5032,129.3049,129.4087,61403.0
2023-01-23 12:15:00,137.03,137.16,136.96,137.14,72369.0,129.3993,129.5221,129.3332,129.5032,72369.0
2023-01-23 12:20:00,137.15,137.15,137.03,137.13,40875.0,129.5126,129.5126,129.3993,129.4937,40875.0
2023-01-23 12:25:00,137.11,137.15,137.06,137.07,41450.0,129.4748,129.5126,129.4276,129.4371,41450.0
2023-01-23 12:30:00,137.09,137.12,137.06,137.09,31065.0,129.456,129.4843,129.4276,129.456,31065.0
2023-01-23 12:35:00,137.09,137.25,137.05,137.23,42657.0,129.456,129.607,129.4182,129.5882,42657.0
2023-01-23 12:40:00,137.22,137.25,137.12,137.23,34532.0,129.5787,129.607,129.4843,129.5882,34532.0
2023-01-23 12:45:00,137.23,137.3,137.05,137.13,90039.0,129.5882,129.6543,129.4182,129.4937,90039.0
2023-01-23 12:50:00,137.12,137.2,137.05,137.18,56767.0,129.4843,129.5598,129.4182,129.5409,56767.0
2023-01-23 12:55:00,137.18,137.33,137.15,137.23,65677.0,129.5409,129.6826,129.5126,129.5882,65677.0
2023-01-23 13:00:00,137.22,137.28,137.16,137.2,40313.0,129.5787,129.6354,129.5221,129.5598,40313.0
2023-01-23 13:05:00,137.2,137.25,137.14,137.15,52969.0,129.5598,129.607,129.5032,129.5126,52969.0
2023-01-23 13:10:00,137.14,137.27,137.11,137.18,40325.0,129.5032,129.6259,129.4748,129.5409,40325.0
2023-01-23 13:15:00,137.18,137.26,137.14,137.25,35603.0,129.5409,129.6165,129.5032,129.607,35603.0
2023-01-23 13:20:00,137.25,137.39,137.25,137.36,90010.0,129.607,129.7393,129.607,129.7109,90010.0
2023-01-23 13:25:00,137.36,137.4,137.28,137.31,56128.0,129.7109,129.7487,129.6354,129.6637,56128.0
2023-01-23 13:30:00,137.31,137.6,137.31,137.55,56869.0,129.6637,129.9376,129.6637,129.8903,56869.0
2023-01-23 13:35:00,137.55,137.68,137.54,137.67,47354.0,129.8903,130.0131,129.8809,130.0037,47354.0
2023-01-23 13:40:00,137.66,137.79,137.57,137.79,74004.0,129.9942,130.117,129.9092,130.117,74004.0
2023-01-23 13:45:00,137.79,137.96,137.72,137.92,84779.0,130.117,130.2775,130.0509,130.2397,84779.0
2023-01-23 13:50:00,137.91,137.96,137.84,137.91,46964.0,130.2303,130.2775,130.1642,130.2303,46964.0
2023-01-23 13:55:00,137.92,137.96,137.78,137.84,57073.0,130.2397,130.2775,130.1075,130.1642,57073.0
2023-01-23 14:00:00,137.84,137.84,137.67,137.75,54462.0,130.1642,130.1642,130.0037,130.0792,54462.0
2023-01-23 14:05:00,137.75,137.87,137.75,137.79,45114.0,130.0792,130.1925,130.0792,130.117,45114.0
2023-01-23 14:10:00,137.78,137.82,137.65,137.73,46285.0,130.1075,130.1453,129.9848,130.0603,46285.0
2023-01-23 14:15:00,137.72,137.72,137.54,137.62,33268.0,130.0509,130.0509,129.8809,129.9564,33268.0
2023-01-23 14:20:00,137.61,137.71,137.56,137.66,55264.0,129.947,130.0414,129.8998,129.9942,55264.0
2023-01-23 14:25:00,137.64,137.64,137.34,137.44,52552.0,129.9753,129.9753,129.692,129.7865,52552.0
2023-01-23 14:30:00,137.43,137.47,137.28,137.28,36412.0,129.777,129.8148,129.6354,129.6354,36412.0
2023-01-23 14:35:00,137.28,137.29,137.05,137.09,55041.0,129.6354,129.6448,129.4182,129.456,55041.0
2023-01-23 14:40:00,137.09,137.17,137.03,137.06,40949.0,129.456,129.5315,129.3993,129.4276,40949.0
2023-01-23 14:45:00,137.05,137.05,136.69,136.83,62926.0,129.4182,129.4182,129.0782,129.2104,62926.0
2023-01-23 14:50:00,136.82,136.83,136.64,136.72,59291.0,129.201,129.2104,129.031,129.1066,59291.0
2023-01-23 14:55:00,136.73,136.97,136.71,136.92,59532.0,129.116,129.3426,129.0971,129.2954,59532.0
2023-01-23 15:00:00,136.9,136.98,136.84,136.84,56211.0,129.2765,129.3521,129.2199,129.2199,56211.0
2023-01-23 15:05:00,136.84,137.06,136.77,137.05,68980.0,129.2199,129.4276,129.1538,129.4182,68980.0
2023-01-23 15:10:00,137.03,137.24,136.98,137.19,59487.0,129.3993,129.5976,129.3521,129.5504,59487.0
2023-01-23 15:15:00,137.19,137.23,137.09,137.14,54767.0,129.5504,129.5882,129.456,129.5032,54767.0
2023-01-23 15:20:00,137.12,137.17,137.0,137.07,57838.0,129.4843,129.5315,129.371,129.4371,57838.0
2023-01-23 15:25:00,137.07,137.07,136.91,137.0,76047.0,129.4371,129.4371,129.286,129.371,76047.0
2023-01-23 15:30:00,137.01,137.03,136.9,136.95,72853.0,129.3804,129.3993,129.2765,129.3238,72853.0
2023-01-23 15:35:00,136.94,137.18,136.91,137.1,94328.0,129.3143,129.5409,129.286,129.4654,94328.0
2023-01-23 15:40:00,137.1,137.15,136.96,137.14,87863.0,129.4654,129.5126,129.3332,129.5032,87863.0
2023-01-23 15:45:00,137.15,137.19,137.05,137.09,129953.0,129.5126,129.5504,129.4182,129.456,129953.0
2023-01-23 15:50:00,137.1,137.33,137.1,137.28,191800.0,129.4654,129.6826,129.4654,129.6354,191800.0
2023-01-23 15:55:00,137.28,137.58,137.25,137.26,578734.0,129.6354,129.9187,129.607,129.6165,578734.0
2023-01-24 09:30:00,140.29,140.29,135.0,136.79,185666.0,132.4778,132.4778,127.4823,129.1727,185666.0
2023-01-24 09:35:00,136.77,137.5,136.66,137.31,84697.0,129.1538,129.8431,129.0499,129.6637,84697.0
2023-01-24 09:40:00,137.31,137.86,137.3,137.82,100570.0,129.6637,130.1831,129.6543,130.1453,100570.0
2023-01-24 09:45:00,137.78,138.07,137.58,137.83,194738.0,130.1075,130.3814,129.9187,130.1547,194738.0
2023-01-24 09:50:00,137.85,138.19,137.73,138.19,69402.0,130.1736,130.4947,130.0603,130.4947,69402.0
2023-01-24 09:55:00,138.15,138.19,137.39,137.47,100963.0,130.4569,130.4947,129.7393,129.8148,100963.0
2023-01-24 10:00:00,137.45,138.0,137.44,137.94,102922.0,129.7959,130.3153,129.7865,130.2586,102922.0
2023-01-24 10:05:00,137.95,138.18,137.59,138.13,101106.0,130.2681,130.4853,129.9281,130.438,101106.0
2023-01-24 10:10:00,138.14,138.61,138.09,138.6,69986.0,130.4475,130.8913,130.4003,130.8819,69986.0
2023-01-24 10:15:00,138.6,138.73,138.46,138.47,73068.0,130.8819,131.0046,130.7497,130.7591,73068.0
2023-01-24 10:20:00,138.5,138.62,138.24,138.24,72288.0,130.7874,130.9008,130.5419,130.5419,72288.0
2023-01-24 10:25:00,138.24,138.55,138.23,138.54,57224.0,130.5419,130.8347,130.5325,130.8252,57224.0
2023-01-24 10:30:00,138.53,138.55,138.32,138.32,63583.0,130.8158,130.8347,130.6175,130.6175,63583.0
2023-01-24 10:35:00,138.31,138.34,138.09,138.34,39741.0,130.608,130.6363,130.4003,130.6363,39741.0
2023-01-24 10:40:00,138.33,138.7,138.22,138.67,32298.0,130.6269,130.9763,130.523,130.948,32298.0
2023-01-24 10:45:00,138.65,138.73,138.49,138.71,51434.0,130.9291,131.0046,130.778,130.9857,51434.0
2023-01-24 10:50:00,138.7,138.79,138.57,138.62,30810.0,130.9763,131.0613,130.8535,130.9008,30810.0
2023-01-24 10:55:00,138.63,138.92,138.63,138.71,53933.0,130.9102,131.1841,130.9102,130.9857,53933.0
2023-01-24 11:00:00,138.72,138.72,138.47,138.57,58562.0,130.9952,130.9952,130.7591,130.8535,58562.0
2023-01-24 11:05:00,138.58,138.59,138.41,138.5,27988.0,130.863,130.8724,130.7025,130.7874,27988.0
2023-01-24 11:10:00,138.51,138.56,138.45,138.5,37845.0,130.7969,130.8441,130.7402,130.7874,37845.0
2023-01-24 11:15:00,138.52,138.56,138.36,138.42,27919.0,130.8063,130.8441,130.6552,130.7119,27919.0
2023-01-24 11:20:00,138.42,138.68,138.34,138.66,36654.0,130.7119,130.9574,130.6363,130.9385,36654.0
2023-01-24 11:25:00,138.65,138.68,138.5,138.6,22151.0,130.9291,130.9574,130.7874,130.8819,22151.0
2023-01-24 11:30:00,138.62,138.63,138.46,138.59,37038.0,130.9008,130.9102,130.7497,130.8724,37038.0
2023-01-24 11:35:00,138.57,138.69,138.51,138.57,24406.0,130.8535,130.9669,130.7969,130.8535,24406.0
2023-01-24 11:40:00,138.55,138.55,138.41,138.46,34603.0,130.8347,130.8347,130.7025,130.7497,34603.0
2023-01-24 11:45:00,138.48,138.65,138.46,138.54,25330.0,130.7686,130.9291,130.7497,130.8252,25330.0
2023-01-24 11:50:00,138.56,138.68,138.51,138.54,16259.0,130.8441,130.9574,130.7969,130.8252,16259.0
2023-01-24 11:55:00,138.56,138.65,138.54,138.55,20081.0,130.8441,130.9291,130.8252,130.8347,20081.0
2023-01-24 12:00:00,138.56,138.58,138.28,138.42,49685.0,130.8441,130.863,130.5797,130.7119,49685.0
2023-01-24 12:05:00,138.46,138.65,138.4,138.64,39357.0,130.7497,130.9291,130.693,130.9196,39357.0
2023-01-24 12:10:00,138.62,138.78,138.6,138.77,30684.0,130.9008,131.0518,130.8819,131.0424,30684.0
2023-01-24 12:15:00,138.78,138.82,138.69,138.82,14121.0,131.0518,131.0896,130.9669,131.0896,14121.0
2023-01-24 12:20:00,138.82,138.87,138.75,138.84,27562.0,131.0896,131.1368,131.0235,131.1085,27562.0
2023-01-24 12:25:00,138.84,138.95,138.76,138.85,34341.0,131.1085,131.2124,131.033,131.1179,34341.0
2023-01-24 12:30:00,138.84,138.95,138.78,138.83,33139.0,131.1085,131.2124,131.0518,131.0991,33139.0
2023-01-24 12:35:00,138.8,138.87,138.73,138.79,22536.0,131.0707,131.1368,131.0046,131.0613,22536.0
2023-01-24 12:40:00,138.79,138.81,138.67,138.67,28438.0,131.0613,131.0802,130.948,130.948,28438.0
2023-01-24 12:45:00,138.66,138.87,138.64,138.81,35849.0,130.9385,131.1368,130.9196,131.0802,35849.0
2023-01-24 12:50:00,138.85,138.92,138.81,138.87,16482.0,131.1179,131.1841,131.0802,131.1368,16482.0
2023-01-24 12:55:00,138.88,138.93,138.81,138.82,50534.0,131.1463,131.1935,131.0802,131.0896,50534.0
2023-01-24 13:00:00,138.82,138.84,138.58,138.58,54856.0,131.0896,131.1085,130.863,130.863,54856.0
2023-01-24 13:05:00,138.58,138.67,138.46,138.61,31909.0,130.863,130.948,130.7497,130.8913,31909.0
2023-01-24 13:10:00,138.62,138.81,138.62,138.78,16222.0,130.9008,131.0802,130.9008,131.0518,16222.0
2023-01-24 13:15:00,138.77,138.89,138.72,138.8,19852.0,131.0424,131.1557,130.9952,131.0707,19852.0
2023-01-24 13:20:00,138.8,138.81,138.63,138.71,22930.0,131.0707,131.0802,130.9102,130.9857,22930.0
2023-01-24 13:25:00,138.72,138.86,138.69,138.86,29473.0,130.9952,131.1274,130.9669,131.1274,29473.0
2023-01-24 13:30:00,138.86,138.97,138.81,138.9,27645.0,131.1274,131.2313,131.0802,131.1652,27645.0
2023-01-24 13:35:00,138.88,138.9,138.79,138.88,40582.0,131.1463,131.1652,131.0613,131.1463,40582.0
2023-01-24 13:40:00,138.88,138.96,138.83,138.94,32391.0,131.1463,131.2218,131.0991,131.2029,32391.0
2023-01-24 13:45:00,138.94,139.02,138.89,139.0,35021.0,131.2029,131.2785,131.1557,131.2596,35021.0
2023-01-24 13:50:00,139.01,139.09,138.99,139.06,17303.0,131.269,131.3446,131.2502,131.3163,17303.0
2023-01-24 13:55:00,139.06,139.13,138.98,138.99,27207.0,131.3163,131.3824,131.2407,131.2502,27207.0
2023-01-24 14:00:00,138.98,139.03,138.73,138.77,33214.0,131.2407,131.2879,131.0046,131.0424,33214.0
2023-01-24 14:05:00,138.76,138.77,138.64,138.65,33336.0,131.033,131.0424,130.9196,130.9291,33336.0
2023-01-24 14:10:00,138.66,138.67,138.49,138.49,58700.0,130.9385,130.948,130.778,130.778,58700.0
2023-01-24 14:15:00,138.48,138.66,138.46,138.56,32308.0,130.7686,130.9385,130.7497,130.8441,32308.0
2023-01-24 14:20:00,138.58,138.62,138.53,138.58,21835.0,130.863,130.9008,130.8158,130.863,21835.0
2023-01-24 14:25:00,138.58,138.76,138.58,138.75,46665.0,130.863,131.033,130.863,131.0235,46665.0
2023-01-24 14:30:00,138.77,138.91,138.73,138.88,25094.0,131.0424,131.1746,131.0046,131.1463,25094.0
2023-01-24 14:35:00,138.85,138.86,138.76,138.76,33246.0,131.1179,131.1274,131.033,131.033,33246.0
2023-01-24 14:40:00,138.75,138.84,138.7,138.81,35939.0,131.0235,131.1085,130.9763,131.0802,35939.0
2023-01-24 14:45:00,138.82,138.9,138.67,138.68,29475.0,131.0896,131.1652,130.948,130.9574,29475.0
2023-01-24 14:50:00,138.68,138.77,138.65,138.75,26592.0,130.9574,131.0424,130.9291,131.0235,26592.0
2023-01-24 14:55:00,138.76,138.86,138.75,138.79,32823.0,131.033,131.1274,131.0235,131.0613,32823.0
2023-01-24 15:00:00,138.81,138.9,138.79,138.84,53433.0,131.0802,131.1652,131.0613,131.1085,53433.0
2023-01-24 15:05:00,138.82,138.83,138.71,138.71,48766.0,131.0896,131.0991,130.9857,130.9857,48766.0
2023-01-24 15:10:00,138.72,138.9,138.68,138.7,72228.0,130.9952,131.1652,130.9574,130.9763,72228.0
2023-01-24 15:15:00,138.69,138.72,138.6,138.62,56868.0,130.9669,130.9952,130.8819,130.9008,56868.0
2023-01-24 15:20:00,138.61,138.62,138.51,138.59,79074.0,130.8913,130.9008,130.7969,130.8724,79074.0
2023-01-24 15:25:00,138.59,138.61,138.45,138.54,49456.0,130.8724,130.8913,130.7402,130.8252,49456.0
2023-01-24 15:30:00,138.55,138.57,138.26,138.27,66407.0,130.8347,130.8535,130.5608,130.5702,66407.0
2023-01-24 15:35:00,138.26,138.28,138.17,138.25,64627.0,130.5608,130.5797,130.4758,130.5514,64627.0
2023-01-24 15:40:00,138.24,138.24,137.98,138.05,105882.0,130.5419,130.5419,130.2964,130.3625,105882.0
2023-01-24 15:45:00,138.06,138.07,137.98,138.05,123897.0,130.3719,130.3814,130.2964,130.3625,123897.0
2023-01-24 15:50:00,138.05,138.34,138.03,138.29,125632.0,130.3625,130.6363,130.3436,130.5891,125632.0
2023-01-24 15:55:00,138.29,138.56,138.29,138.45,319304.0,130.5891,130.8441,130.5891,130.7402,319304.0
2023-01-25 09:30:00,138.05,138.05,137.76,138.0,247730.0,130.3625,130.3625,130.0886,130.3153,247730.0
2023-01-25 09:35:00,138.0,138.32,137.82,137.97,115718.0,130.3153,130.6175,130.1453,130.287,115718.0
2023-01-25 09:40:00,137.99,138.24,137.89,138.16,93425.0,130.3058,130.5419,130.2114,130.4664,93425.0
2023-01-25 09:45:00,138.17,138.17,137.51,137.61,99933.0,130.4758,130.4758,129.8526,129.947,99933.0
2023-01-25 09:50:00,137.6,137.8,137.41,137.45,87567.0,129.9376,130.1264,129.7581,129.7959,87567.0
2023-01-25 09:55:00,137.41,137.58,137.4,137.54,53456.0,129.7581,129.9187,129.7487,129.8809,53456.0
2023-01-25 10:00:00,137.52,137.91,137.37,137.72,78718.0,129.862,130.2303,129.7204,130.0509,78718.0
2023-01-25 10:05:00,137.72,138.12,137.7,137.93,76489.0,130.0509,130.4286,130.032,130.2492,76489.0
2023-01-25 10:10:00,137.97,137.97,137.66,137.67,46802.0,130.287,130.287,129.9942,130.0037,46802.0
2023-01-25 10:15:00,137.65,137.77,137.53,137.6,48069.0,129.9848,130.0981,129.8715,129.9376,48069.0
2023-01-25 10:20:00,137.59,137.69,137.49,137.53,31213.0,129.9281,130.0225,129.8337,129.8715,31213.0
2023-01-25 10:25:00,137.52,137.7,137.41,137.63,79433.0,129.862,130.032,129.7581,129.9659,79433.0
2023-01-25 10:30:00,137.63,137.86,137.56,137.64,69198.0,129.9659,130.1831,129.8998,129.9753,69198.0
2023-01-25 10:35:00,137.63,137.74,137.3,137.37,67144.0,129.9659,130.0698,129.6543,129.7204,67144.0
2023-01-25 10:40:00,137.34,137.44,137.25,137.33,55197.0,129.692,129.7865,129.607,129.6826,55197.0
2023-01-25 10:45:00,137.35,137.72,137.35,137.52,68138.0,129.7015,130.0509,129.7015,129.862,68138.0
2023-01-25 10:50:00,137.52,137.6,137.39,137.58,43747.0,129.862,129.9376,129.7393,129.9187,43747.0
2023-01-25 10:55:00,137.58,137.79,137.51,137.79,29499.0,129.9187,130.117,129.8526,130.117,29499.0
2023-01-25 11:00:00,137.8,137.8,137.55,137.63,45163.0,130.1264,130.1264,129.8903,129.9659,45163.0
2023-01-25 11:05:00,137.63,137.71,137.58,137.67,31953.0,129.9659,130.0414,129.9187,130.0037,31953.0
2023-01-25 11:10:00,137.67,137.86,137.65,137.86,32567.0,130.0037,130.1831,129.9848,130.1831,32567.0
2023-01-25 11:15:00,137.88,138.01,137.79,137.97,44002.0,130.202,130.3247,130.117,130.287,44002.0
2023-01-25 11:20:00,137.94,138.02,137.85,137.87,51903.0,130.2586,130.3342,130.1736,130.1925,51903.0
2023-01-25 11:25:00,137.88,137.93,137.78,137.91,42929.0,130.202,130.2492,130.1075,130.2303,42929.0
2023-01-25 11:30:00,137.94,137.99,137.84,137.94,34497.0,130.2586,130.3058,130.1642,130.2586,34497.0
2023-01-25 11:35:00,137.98,138.14,137.87,138.06,57865.0,130.2964,130.4475,130.1925,130.3719,57865.0
2023-01-25 11:40:00,138.06,138.14,138.01,138.09,38355.0,130.3719,130.4475,130.3247,130.4003,38355.0
2023-01-25 11:45:00,138.09,138.12,137.94,137.99,33363.0,130.4003,130.4286,130.2586,130.3058,33363.0
2023-01-25 11:50:00,137.99,138.2,137.89,138.05,72177.0,130.3058,130.5041,130.2114,130.3625,72177.0
2023-01-25 11:55:00,138.07,138.26,138.05,138.19,54964.0,130.3814,130.5608,130.3625,130.4947,54964.0
2023-01-25 12:00:00,138.19,138.29,138.11,138.14,64592.0,130.4947,130.5891,130.4192,130.4475,64592.0
2023-01-25 12:05:00,138.16,138.18,138.05,138.14,50660.0,130.4664,130.4853,130.3625,130.4475,50660.0
2023-01-25 12:10:00,138.13,138.15,138.06,138.11,24812.0,130.438,130.4569,130.3719,130.4192,24812.0
2023-01-25 12:15:00,138.12,138.18,138.11,138.13,32064.0,130.4286,130.4853,130.4192,130.438,32064.0
2023-01-25 12:20:00,138.12,138.16,137.98,138.01,26775.0,130.4286,130.4664,130.2964,130.3247,26775.0
2023-01-25 12:25:00,138.02,138.02,137.84,137.94,51827.0,130.3342,130.3342,130.1642,130.2586,51827.0
2023-01-25 12:30:00,137.94,138.06,137.94,138.02,41269.0,130.2586,130.3719,130.2586,130.3342,41269.0
2023-01-25 12:35:00,138.01,138.05,137.95,138.0,32365.0,130.3247,130.3625,130.2681,130.3153,32365.0
2023-01-25 12:40:00,138.0,138.11,137.99,138.09,31756.0,130.3153,130.4192,130.3058,130.4003,31756.0
2023-01-25 12:45:00,138.06,138.1,138.04,138.1,15420.0,130.3719,130.4097,130.3531,130.4097,15420.0
2023-01-25 12:50:00,138.09,138.2,138.09,138.18,61738.0,130.4003,130.5041,130.4003,130.4853,61738.0
2023-01-25 12:55:00,138.19,138.19,137.99,138.02,33292.0,130.4947,130.4947,130.3058,130.3342,33292.0
2023-01-25 13:00:00,138.03,138.22,137.99,138.06,54580.0,130.3436,130.523,130.3058,130.3719,54580.0
2023-01-25 13:05:00,138.06,138.13,138.02,138.13,32913.0,130.3719,130.438,130.3342,130.438,32913.0
2023-01-25 13:10:00,138.14,138.25,138.08,138.24,53173.0,130.4475,130.5514,130.3908,130.5419,53173.0
2023-01-25 13:15:00,138.25,138.3,138.23,138.23,57124.0,130.5514,130.5986,130.5325,130.5325,57124.0
2023-01-25 13:20:00,138.24,138.29,138.23,138.28,33613.0,130.5419,130.5891,130.5325,130.5797,33613.0
2023-01-25 13:25:00,138.28,138.39,138.26,138.3,70507.0,130.5797,130.6836,130.5608,130.5986,70507.0
2023-01-25 13:30:00,138.29,138.33,138.24,138.28,40099.0,130.5891,130.6269,130.5419,130.5797,40099.0
2023-01-25 13:35:00,138.28,138.35,138.28,138.35,25533.0,130.5797,130.6458,130.5797,130.6458,25533.0
2023-01-25 13:40:00,138.34,138.35,138.26,138.27,28405.0,130.6363,130.6458,130.5608,130.5702,28405.0
2023-01-25 13:45:00,138.28,138.43,138.27,138.42,68675.0,130.5797,130.7213,130.5702,130.7119,68675.0
2023-01-25 13:50:00,138.42,138.54,138.4,138.45,52219.0,130.7119,130.8252,130.693,130.7402,52219.0
2023-01-25 13:55:00,138.44,138.54,138.43,138.53,32073.0,130.7308,130.8252,130.7213,130.8158,32073.0
2023-01-25 14:00:00,138.55,138.56,138.44,138.52,39754.0,130.8347,130.8441,130.7308,130.8063,39754.0
2023-01-25 14:05:00,138.52,138.6,138.51,138.58,44956.0,130.8063,130.8819,130.7969,130.863,44956.0
2023-01-25 14:10:00,138.59,138.75,138.56,138.66,116334.0,130.8724,131.0235,130.8441,130.9385,116334.0
2023-01-25 14:15:00,138.67,138.87,138.66,138.83,43306.0,130.948,131.1368,130.9385,131.0991,43306.0
2023-01-25 14:20:00,138.84,138.9,138.62,138.64,52193.0,131.1085,131.1652,130.9008,130.9196,52193.0
2023-01-25 14:25:00,138.64,138.64,138.48,138.54,39395.0,130.9196,130.9196,130.7686,130.8252,39395.0
2023-01-25 14:30:00,138.54,138.56,138.4,138.41,32448.0,130.8252,130.8441,130.693,130.7025,32448.0
2023-01-25 14:35:00,138.42,138.5,138.4,138.49,29160.0,130.7119,130.7874,130.693,130.778,29160.0
2023-01-25 14:40:00,138.49,138.66,138.48,138.65,37353.0,130.778,130.9385,130.7686,130.9291,37353.0
2023-01-25 14:45:00,138.65,138.74,138.61,138.73,38908.0,130.9291,131.0141,130.8913,131.0046,38908.0
2023-01-25 14:50:00,138.73,138.81,138.71,138.8,60641.0,131.0046,131.0802,130.9857,131.0707,60641.0
2023-01-25 14:55:00,138.8,138.94,138.78,138.86,51694.0,131.0707,131.2029,131.0518,131.1274,51694.0
2023-01-25 15:00:00,138.86,139.0,138.85,138.94,59101.0,131.1274,131.2596,131.1179,131.2029,59101.0
2023-01-25 15:05:00,138.93,139.04,138.91,138.99,86230.0,131.1935,131.2974,131.1746,131.2502,86230.0
2023-01-25 15:10:00,138.98,139.01,138.77,138.84,38822.0,131.2407,131.269,131.0424,131.1085,38822.0
2023-01-25 15:15:00,138.85,138.89,138.73,138.77,42853.0,131.1179,131.1557,131.0046,131.0424,42853.0
2023-01-25 15:20:00,138.77,138.83,138.7,138.73,38036.0,131.0424,131.0991,130.9763,131.0046,38036.0
2023-01-25 15:25:00,138.73,138.82,138.68,138.81,54600.0,131.0046,131.0896,130.9574,131.0802,54600.0
2023-01-25 15:30:00,138.81,138.87,138.78,138.83,45080.0,131.0802,131.1368,131.0518,131.0991,45080.0
2023-01-25 15:35:00,138.82,138.84,138.71,138.76,89477.0,131.0896,131.1085,130.9857,131.033,89477.0
2023-01-25 15:40:00,138.75,138.92,138.73,138.87,72998.0,131.0235,131.1841,131.0046,131.1368,72998.0
2023-01-25 15:45:00,138.86,138.9,138.71,138.85,100851.0,131.1274,131.1652,130.9857,131.1179,100851.0
2023-01-25 15:50:00,138.84,138.87,138.7,138.78,188159.0,131.1085,131.1368,130.9763,131.0518,188159.0
2023-01-25 15:55:00,138.78,139.12,138.77,139.09,568596.0,131.0518,131.3729,131.0424,131.3446,568596.0
2023-01-26 09:30:00,139.42,139.94,139.42,139.56,208615.0,131.6562,132.1473,131.6562,131.7884,208615.0
2023-01-26 09:35:00,139.56,139.88,139.46,139.81,106244.0,131.7884,132.0906,131.694,132.0245,106244.0
2023-01-26 09:40:00,139.82,140.06,139.37,139.41,161404.0,132.0339,132.2606,131.609,131.6468,161404.0
2023-01-26 09:45:00,139.4,139.5,138.79,138.8,80613.0,131.6373,131.7318,131.0613,131.0707,80613.0
2023-01-26 09:50:00,138.81,139.07,138.73,138.93,61580.0,131.0802,131.3257,131.0046,131.1935,61580.0
2023-01-26 09:55:00,138.94,139.03,138.63,138.81,56988.0,131.2029,131.2879,130.9102,131.0802,56988.0
2023-01-26 10:00:00,138.85,138.97,138.66,138.97,57822.0,131.1179,131.2313,130.9385,131.2313,57822.0
2023-01-26 10:05:00,138.98,139.07,138.67,138.68,80597.0,131.2407,131.3257,130.948,130.9574,80597.0
2023-01-26 10:10:00,138.67,138.94,138.46,138.85,39616.0,130.948,131.2029,130.7497,131.1179,39616.0
2023-01-26 10:15:00,138.88,139.04,138.82,138.99,51657.0,131.1463,131.2974,131.0896,131.2502,51657.0
2023-01-26 10:20:00,138.99,139.14,138.85,139.1,53222.0,131.2502,131.3918,131.1179,131.354,53222.0
2023-01-26 10:25:00,139.1,139.15,138.92,139.09,39276.0,131.354,131.4012,131.1841,131.3446,39276.0
2023-01-26 10:30:00,139.09,139.22,138.92,139.19,44745.0,131.3446,131.4673,131.1841,131.439,44745.0
2023-01-26 10:35:00,139.16,139.18,138.85,138.87,36853.0,131.4107,131.4296,131.1179,131.1368,36853.0
2023-01-26 10:40:00,138.9,139.01,138.86,138.92,26837.0,131.1652,131.269,131.1274,131.1841,26837.0
2023-01-26 10:45:00,138.9,138.99,138.78,138.99,41184.0,131.1652,131.2502,131.0518,131.2502,41184.0
2023-01-26 10:50:00,138.99,139.0,138.63,138.64,33847.0,131.2502,131.2596,130.9102,130.9196,33847.0
2023-01-26 10:55:00,138.62,138.63,138.36,138.6,83768.0,130.9008,130.9102,130.6552,130.8819,83768.0
2023-01-26 11:00:00,138.65,138.82,138.53,138.78,37374.0,130.9291,131.0896,130.8158,131.0518,37374.0
2023-01-26 11:05:00,138.79,138.86,138.61,138.67,53790.0,131.0613,131.1274,130.8913,130.948,53790.0
2023-01-26 11:10:00,138.67,138.96,138.67,138.96,34704.0,130.948,131.2218,130.948,131.2218,34704.0
2023-01-26 11:15:00,138.97,139.2,138.95,139.06,125676.0,131.2313,131.4485,131.2124,131.3163,125676.0
2023-01-26 11:20:00,139.06,139.07,138.8,138.89,57856.0,131.3163,131.3257,131.0707,131.1557,57856.0
2023-01-26 11:25:00,138.88,139.07,138.86,138.99,37415.0,131.1463,131.3257,131.1274,131.2502,37415.0
2023-01-26 11:30:00,138.97,139.18,138.94,139.16,63058.0,131.2313,131.4296,131.2029,131.4107,63058.0
2023-01-26 11:35:00,139.15,139.27,139.11,139.18,38906.0,131.4012,131.5146,131.3635,131.4296,38906.0
2023-01-26 11:40:00,139.17,139.47,139.08,139.42,50630.0,131.4201,131.7034,131.3351,131.6562,50630.0
2023-01-26 11:45:00,139.42,139.42,139.26,139.28,23028.0,131.6562,131.6562,131.5051,131.524,23028.0
2023-01-26 11:50:00,139.29,139.37,139.24,139.34,33371.0,131.5334,131.609,131.4862,131.5807,33371.0
2023-01-26 11:55:00,139.33,139.5,139.28,139.49,50374.0,131.5712,131.7318,131.524,131.7223,50374.0
2023-01-26 12:00:00,139.49,139.65,139.46,139.58,41954.0,131.7223,131.8734,131.694,131.8073,41954.0
2023-01-26 12:05:00,139.57,139.6,139.48,139.56,73905.0,131.7979,131.8262,131.7129,131.7884,73905.0
2023-01-26 12:10:00,139.56,139.72,139.56,139.57,31758.0,131.7884,131.9395,131.7884,131.7979,31758.0
2023-01-26 12:15:00,139.58,139.6,139.49,139.53,37481.0,131.8073,131.8262,131.7223,131.7601,37481.0
2023-01-26 12:20:00,139.56,139.63,139.51,139.53,20507.0,131.7884,131.8545,131.7412,131.7601,20507.0
2023-01-26 12:25:00,139.54,139.61,139.5,139.57,33968.0,131.7695,131.8356,131.7318,131.7979,33968.0
2023-01-26 12:30:00,139.57,139.58,139.48,139.53,42366.0,131.7979,131.8073,131.7129,131.7601,42366.0
2023-01-26 12:35:00,139.51,139.66,139.51,139.57,33836.0,131.7412,131.8828,131.7412,131.7979,33836.0
2023-01-26 12:40:00,139.57,139.61,139.39,139.43,45514.0,131.7979,131.8356,131.6279,131.6657,45514.0
2023-01-26 12:45:00,139.44,139.5,139.23,139.29,46088.0,131.6751,131.7318,131.4768,131.5334,46088.0
2023-01-26 12:50:00,139.29,139.46,139.25,139.38,40548.0,131.5334,131.694,131.4957,131.6184,40548.0
2023-01-26 12:55:00,139.39,139.43,139.23,139.25,26080.0,131.6279,131.6657,131.4768,131.4957,26080.0
2023-01-26 13:00:00,139.24,139.4,139.22,139.32,35403.0,131.4862,131.6373,131.4673,131.5618,35403.0
2023-01-26 13:05:00,139.32,139.32,139.11,139.16,34289.0,131.5618,131.5618,131.3635,131.4107,34289.0
2023-01-26 13:10:00,139.14,139.29,139.14,139.25,32807.0,131.3918,131.5334,131.3918,131.4957,32807.0
2023-01-26 13:15:00,139.25,139.28,139.15,139.15,23349.0,131.4957,131.524,131.4012,131.4012,23349.0
2023-01-26 13:20:00,139.15,139.32,139.15,139.3,17481.0,131.4012,131.5618,131.4012,131.5429,17481.0
2023-01-26 13:25:00,139.31,139.44,139.29,139.38,57378.0,131.5523,131.6751,131.5334,131.6184,57378.0
2023-01-26 13:30:00,139.4,139.51,139.38,139.4,34782.0,131.6373,131.7412,131.6184,131.6373,34782.0
2023-01-26 13:35:00,139.41,139.56,139.39,139.56,43915.0,131.6468,131.7884,131.6279,131.7884,43915.0
2023-01-26 13:40:00,139.55,139.61,139.51,139.52,48425.0,131.779,131.8356,131.7412,131.7506,48425.0
2023-01-26 13:45:00,139.52,139.59,139.49,139.57,45843.0,131.7506,131.8167,131.7223,131.7979,45843.0
2023-01-26 13:50:00,139.58,139.58,139.31,139.38,51618.0,131.8073,131.8073,131.5523,131.6184,51618.0
2023-01-26 13:55:00,139.36,139.43,139.36,139.38,33552.0,131.5995,131.6657,131.5995,131.6184,33552.0
2023-01-26 14:00:00,139.38,139.38,139.22,139.22,40766.0,131.6184,131.6184,131.4673,131.4673,40766.0
2023-01-26 14:05:00,139.22,139.39,139.21,139.33,32405.0,131.4673,131.6279,131.4579,131.5712,32405.0
2023-01-26 14:10:00,139.32,139.38,139.27,139.29,37433.0,131.5618,131.6184,131.5146,131.5334,37433.0
2023-01-26 14:15:00,139.31,139.36,139.26,139.33,32604.0,131.5523,131.5995,131.5051,131.5712,32604.0
2023-01-26 14:20:00,139.35,139.4,139.3,139.35,57217.0,131.5901,131.6373,131.5429,131.5901,57217.0
2023-01-26 14:25:00,139.37,139.39,139.18,139.27,47309.0,131.609,131.6279,131.4296,131.5146,47309.0
2023-01-26 14:30:00,139.27,139.46,139.27,139.38,45913.0,131.5146,131.694,131.5146,131.6184,45913.0
2023-01-26 14:35:00,139.38,139.52,139.37,139.38,31180.0,131.6184,131.7506,131.609,131.6184,31180.0
2023-01-26 14:40:00,139.38,139.51,139.37,139.44,33756.0,131.6184,131.7412,131.609,131.6751,33756.0
2023-01-26 14:45:00,139.45,139.58,139.45,139.53,23735.0,131.6845,131.8073,131.6845,131.7601,23735.0
2023-01-26 14:50:00,139.53,139.53,139.44,139.47,41214.0,131.7601,131.7601,131.6751,131.7034,41214.0
2023-01-26 14:55:00,139.47,139.57,139.47,139.55,24713.0,131.7034,131.7979,131.7034,131.779,24713.0
2023-01-26 15:00:00,139.56,139.63,139.55,139.57,53516.0,131.7884,131.8545,131.779,131.7979,53516.0
2023-01-26 15:05:00,139.56,139.58,139.43,139.52,32262.0,131.7884,131.8073,131.6657,131.7506,32262.0
2023-01-26 15:10:00,139.52,139.65,139.48,139.58,44746.0,131.7506,131.8734,131.7129,131.8073,44746.0
2023-01-26 15:15:00,139.58,139.7,139.57,139.57,30629.0,131.8073,131.9206,131.7979,131.7979,30629.0
2023-01-26 15:20:00,139.56,139.66,139.54,139.66,57293.0,131.7884,131.8828,131.7695,131.8828,57293.0
2023-01-26 15:25:00,139.66,139.76,139.65,139.66,65061.0,131.8828,131.9773,131.8734,131.8828,65061.0
2023-01-26 15:30:00,139.65,139.74,139.61,139.69,47169.0,131.8734,131.9584,131.8356,131.9112,47169.0
2023-01-26 15:35:00,139.69,139.71,139.59,139.64,49160.0,131.9112,131.9301,131.8167,131.864,49160.0
2023-01-26 15:40:00,139.64,139.71,139.6,139.61,69834.0,131.864,131.9301,131.8262,131.8356,69834.0
2023-01-26 15:45:00,139.62,139.67,139.59,139.67,120800.0,131.8451,131.8923,131.8167,131.8923,120800.0
2023-01-26 15:50:00,139.67,139.89,139.67,139.8,157068.0,131.8923,132.1,131.8923,132.015,157068.0
2023-01-26 15:55:00,139.8,140.06,139.8,139.98,382983.0,132.015,132.2606,132.015,132.185,382983.0
2023-01-27 09:30:00,140.61,141.0,140.5,140.66,314261.0,132.7799,133.1482,132.6761,132.8272,314261.0
2023-01-27 09:35:00,140.63,140.63,140.0,140.0,127190.0,132.7988,132.7988,132.2039,132.2039,127190.0
2023-01-27 09:40:00,140.02,140.49,139.98,140.44,81723.0,132.2228,132.6666,132.185,132.6194,81723.0
2023-01-27 09:45:00,140.45,140.73,140.35,140.47,55386.0,132.6289,132.8933,132.5344,132.6477,55386.0
2023-01-27 09:50:00,140.47,140.8,140.47,140.71,54540.0,132.6477,132.9594,132.6477,132.8744,54540.0
2023-01-27 09:55:00,140.68,140.73,140.48,140.56,57547.0,132.846,132.8933,132.6572,132.7327,57547.0
2023-01-27 10:00:00,140.58,140.77,140.37,140.68,116404.0,132.7516,132.931,132.5533,132.846,116404.0
2023-01-27 10:05:00,140.68,140.96,140.64,140.86,69528.0,132.846,133.1105,132.8083,133.016,69528.0
2023-01-27 10:10:00,140.87,141.06,140.83,140.98,114072.0,133.0255,133.2049,132.9877,133.1293,114072.0
2023-01-27 10:15:00,140.94,141.04,140.75,140.77,63455.0,133.0916,133.186,132.9121,132.931,63455.0
2023-01-27 10:20:00,140.77,140.89,140.43,140.53,78258.0,132.931,133.0443,132.61,132.7044,78258.0
2023-01-27 10:25:00,140.51,140.61,140.37,140.45,75215.0,132.6855,132.7799,132.5533,132.6289,75215.0
2023-01-27 10:30:00,140.43,140.65,140.34,140.52,66762.0,132.61,132.8177,132.525,132.695,66762.0
2023-01-27 10:35:00,140.51,140.67,140.44,140.47,58247.0,132.6855,132.8366,132.6194,132.6477,58247.0
2023-01-27 10:40:00,140.47,140.52,140.22,140.27,53012.0,132.6477,132.695,132.4117,132.4589,53012.0
2023-01-27 10:45:00,140.24,140.27,139.97,140.24,61273.0,132.4305,132.4589,132.1756,132.4305,61273.0
2023-01-27 10:50:00,140.24,140.26,139.93,139.95,40615.0,132.4305,132.4494,132.1378,132.1567,40615.0
2023-01-27 10:55:00,139.94,140.03,139.74,139.98,62338.0,132.1473,132.2322,131.9584,132.185,62338.0
2023-01-27 11:00:00,139.96,140.0,139.83,139.89,45841.0,132.1661,132.2039,132.0434,132.1,45841.0
2023-01-27 11:05:00,139.88,139.95,139.8,139.87,47777.0,132.0906,132.1567,132.015,132.0811,47777.0
2023-01-27 11:10:00,139.86,139.95,139.82,139.87,58044.0,132.0717,132.1567,132.0339,132.0811,58044.0
2023-01-27 11:15:00,139.88,140.13,139.83,140.12,35839.0,132.0906,132.3267,132.0434,132.3172,35839.0
2023-01-27 11:20:00,140.11,140.19,140.07,140.1,34980.0,132.3078,132.3833,132.27,132.2983,34980.0
2023-01-27 11:25:00,140.08,140.2,140.06,140.16,35539.0,132.2795,132.3928,132.2606,132.355,35539.0
2023-01-27 11:30:00,140.17,140.36,140.13,140.33,32207.0,132.3644,132.5439,132.3267,132.5155,32207.0
2023-01-27 11:35:00,140.33,140.36,140.19,140.23,22367.0,132.5155,132.5439,132.3833,132.4211,22367.0
2023-01-27 11:40:00,140.24,140.44,140.22,140.38,51194.0,132.4305,132.6194,132.4117,132.5627,51194.0
2023-01-27 11:45:00,140.38,140.4,140.3,140.38,35177.0,132.5627,132.5816,132.4872,132.5627,35177.0
2023-01-27 11:50:00,140.38,140.47,140.28,140.37,47711.0,132.5627,132.6477,132.4683,132.5533,47711.0
2023-01-27 11:55:00,140.37,140.45,140.3,140.34,32600.0,132.5533,132.6289,132.4872,132.525,32600.0
2023-01-27 12:00:00,140.31,140.45,140.28,140.42,38172.0,132.4966,132.6289,132.4683,132.6005,38172.0
2023-01-27 12:05:00,140.43,140.47,140.33,140.4,26276.0,132.61,132.6477,132.5155,132.5816,26276.0
2023-01-27 12:10:00,140.4,140.48,140.35,140.42,47662.0,132.5816,132.6572,132.5344,132.6005,47662.0
2023-01-27 12:15:00,140.41,140.66,140.39,140.54,51530.0,132.5911,132.8272,132.5722,132.7138,51530.0
2023-01-27 12:20:00,140.56,140.59,140.43,140.5,27461.0,132.7327,132.7611,132.61,132.6761,27461.0
2023-01-27 12:25:00,140.49,140.53,140.35,140.43,38016.0,132.6666,132.7044,132.5344,132.61,38016.0
2023-01-27 12:30:00,140.44,140.56,140.33,140.52,26790.0,132.6194,132.7327,132.5155,132.695,26790.0
2023-01-27 12:35:00,140.51,140.61,140.49,140.53,24177.0,132.6855,132.7799,132.6666,132.7044,24177.0
2023-01-27 12:40:00,140.56,140.63,140.51,140.52,19973.0,132.7327,132.7988,132.6855,132.695,19973.0
2023-01-27 12:45:00,140.5,140.63,140.46,140.61,21193.0,132.6761,132.7988,132.6383,132.7799,21193.0
2023-01-27 12:50:00,140.59,140.66,140.59,140.61,56390.0,132.7611,132.8272,132.7611,132.7799,56390.0
2023-01-27 12:55:00,140.6,140.62,140.51,140.54,39833.0,132.7705,132.7894,132.6855,132.7138,39833.0
2023-01-27 13:00:00,140.54,140.61,140.46,140.56,38657.0,132.7138,132.7799,132.6383,132.7327,38657.0
2023-01-27 13:05:00,140.56,140.62,140.51,140.56,20652.0,132.7327,132.7894,132.6855,132.7327,20652.0
2023-01-27 13:10:00,140.53,140.61,140.47,140.49,30852.0,132.7044,132.7799,132.6477,132.6666,30852.0
2023-01-27 13:15:00,140.5,140.59,140.45,140.51,33441.0,132.6761,132.7611,132.6289,132.6855,33441.0
2023-01-27 13:20:00,140.51,140.57,140.46,140.55,23338.0,132.6855,132.7422,132.6383,132.7233,23338.0
2023-01-27 13:25:00,140.56,140.56,140.44,140.44,32808.0,132.7327,132.7327,132.6194,132.6194,32808.0
2023-01-27 13:30:00,140.43,140.57,140.42,140.55,22701.0,132.61,132.7422,132.6005,132.7233,22701.0
2023-01-27 13:35:00,140.56,140.66,140.54,140.65,26783.0,132.7327,132.8272,132.7138,132.8177,26783.0
2023-01-27 13:40:00,140.66,140.66,140.51,140.57,33162.0,132.8272,132.8272,132.6855,132.7422,33162.0
2023-01-27 13:45:00,140.56,140.69,140.54,140.66,32610.0,132.7327,132.8555,132.7138,132.8272,32610.0
2023-01-27 13:50:00,140.65,140.65,140.53,140.55,26991.0,132.8177,132.8177,132.7044,132.7233,26991.0
2023-01-27 13:55:00,140.53,140.65,140.5,140.62,21488.0,132.7044,132.8177,132.6761,132.7894,21488.0
2023-01-27 14:00:00,140.62,140.76,140.61,140.67,53350.0,132.7894,132.9216,132.7799,132.8366,53350.0
2023-01-27 14:05:00,140.69,140.71,140.44,140.52,43332.0,132.8555,132.8744,132.6194,132.695,43332.0
2023-01-27 14:10:00,140.51,140.61,140.5,140.55,44477.0,132.6855,132.7799,132.6761,132.7233,44477.0
2023-01-27 14:15:00,140.55,140.72,140.54,140.72,75482.0,132.7233,132.8838,132.7138,132.8838,75482.0
2023-01-27 14:20:00,140.73,140.88,140.73,140.87,29287.0,132.8933,133.0349,132.8933,133.0255,29287.0
2023-01-27 14:25:00,140.88,140.99,140.87,140.97,48994.0,133.0349,133.1388,133.0255,133.1199,48994.0
2023-01-27 14:30:00,140.97,141.03,140.93,140.95,53971.0,133.1199,133.1766,133.0821,133.101,53971.0
2023-01-27 14:35:00,140.96,141.05,140.95,141.02,45194.0,133.1105,133.1954,133.101,133.1671,45194.0
2023-01-27 14:40:00,141.01,141.08,140.99,141.05,34875.0,133.1577,133.2238,133.1388,133.1954,34875.0
2023-01-27 14:45:00,141.05,141.26,141.01,141.21,46487.0,133.1954,133.3937,133.1577,133.3465,46487.0
2023-01-27 14:50:00,141.23,141.23,141.05,141.07,41464.0,133.3654,133.3654,133.1954,133.2143,41464.0
2023-01-27 14:55:00,141.07,141.12,141.04,141.11,49788.0,133.2143,133.2615,133.186,133.2521,49788.0
2023-01-27 15:00:00,141.12,141.17,141.03,141.06,39092.0,133.2615,133.3088,133.1766,133.2049,39092.0
2023-01-27 15:05:00,141.06,141.25,141.06,141.23,35234.0,133.2049,133.3843,133.2049,133.3654,35234.0
2023-01-27 15:10:00,141.23,141.25,141.02,141.03,41640.0,133.3654,133.3843,133.1671,133.1766,41640.0
2023-01-27 15:15:00,141.04,141.1,140.92,140.93,43203.0,133.186,133.2427,133.0727,133.0821,43203.0
2023-01-27 15:20:00,140.93,140.94,140.75,140.9,56574.0,133.0821,133.0916,132.9121,133.0538,56574.0
2023-01-27 15:25:00,140.9,141.05,140.85,141.03,58068.0,133.0538,133.1954,133.0066,133.1766,58068.0
2023-01-27 15:30:00,141.03,141.14,140.9,141.09,147146.0,133.1766,133.2804,133.0538,133.2332,147146.0
2023-01-27 15:35:00,141.09,141.12,140.9,140.94,49786.0,133.2332,133.2615,133.0538,133.0916,49786.0
2023-01-27 15:40:00,140.93,140.96,140.76,140.77,70380.0,133.0821,133.1105,132.9216,132.931,70380.0
2023-01-27 15:45:00,140.78,140.78,140.54,140.56,87356.0,132.9405,132.9405,132.7138,132.7327,87356.0
2023-01-27 15:50:00,140.55,140.62,140.41,140.45,210134.0,132.7233,132.7894,132.5911,132.6289,210134.0
2023-01-27 15:55:00,140.45,140.46,140.25,140.26,503418.0,132.6289,132.6383,132.44,132.4494,503418.0
2023-01-30 09:30:00,139.23,139.93,139.1,139.83,160944.0,131.4768,132.1378,131.354,132.0434,160944.0
2023-01-30 09:35:00,139.84,139.9,139.59,139.75,70596.0,132.0528,132.1095,131.8167,131.9678,70596.0
2023-01-30 09:40:00,139.75,139.8,139.45,139.51,93334.0,131.9678,132.015,131.6845,131.7412,93334.0
2023-01-30 09:45:00,139.5,139.94,139.49,139.74,69211.0,131.7318,132.1473,131.7223,131.9584,69211.0
2023-01-30 09:50:00,139.74,139.81,139.53,139.55,51222.0,131.9584,132.0245,131.7601,131.779,51222.0
2023-01-30 09:55:00,139.54,139.93,139.49,139.84,50805.0,131.7695,132.1378,131.7223,132.0528,50805.0
2023-01-30 10:00:00,139.83,140.03,139.74,139.82,64736.0,132.0434,132.2322,131.9584,132.0339,64736.0
2023-01-30 10:05:00,139.86,140.04,139.78,139.88,61952.0,132.0717,132.2417,131.9962,132.0906,61952.0
2023-01-30 10:10:00,139.87,140.03,139.75,139.97,69082.0,132.0811,132.2322,131.9678,132.1756,69082.0
2023-01-30 10:15:00,139.98,140.01,139.75,139.81,116784.0,132.185,132.2134,131.9678,132.0245,116784.0
2023-01-30 10:20:00,139.77,139.85,139.61,139.65,64697.0,131.9867,132.0623,131.8356,131.8734,64697.0
2023-01-30 10:25:00,139.66,139.77,139.58,139.76,61786.0,131.8828,131.9867,131.8073,131.9773,61786.0
2023-01-30 10:30:00,139.76,139.8,139.68,139.77,43631.0,131.9773,132.015,131.9017,131.9867,43631.0
2023-01-30 10:35:00,139.77,139.82,139.67,139.81,39112.0,131.9867,132.0339,131.8923,132.0245,39112.0
2023-01-30 10:40:00,139.81,139.82,139.6,139.65,46736.0,132.0245,132.0339,131.8262,131.8734,46736.0
2023-01-30 10:45:00,139.63,139.75,139.48,139.56,93187.0,131.8545,131.9678,131.7129,131.7884,93187.0
2023-01-30 10:50:00,139.56,139.81,139.5,139.6,47850.0,131.7884,132.0245,131.7318,131.8262,47850.0
2023-01-30 10:55:00,139.6,139.83,139.58,139.76,42105.0,131.8262,132.0434,131.8073,131.9773,42105.0
2023-01-30 11:00:00,139.77,139.87,139.71,139.75,36780.0,131.9867,132.0811,131.9301,131.9678,36780.0
2023-01-30 11:05:00,139.76,139.78,139.67,139.77,29214.0,131.9773,131.9962,131.8923,131.9867,29214.0
2023-01-30 11:10:00,139.79,139.97,139.77,139.9,36009.0,132.0056,132.1756,131.9867,132.1095,36009.0
2023-01-30 11:15:00,139.9,140.05,139.89,139.96,57815.0,132.1095,132.2511,132.1,132.1661,57815.0
2023-01-30 11:20:00,139.97,140.04,139.87,139.93,45680.0,132.1756,132.2417,132.0811,132.1378,45680.0
2023-01-30 11:25:00,139.92,140.04,139.88,140.03,51872.0,132.1284,132.2417,132.0906,132.2322,51872.0
2023-01-30 11:30:00,140.03,140.09,139.93,139.94,72656.0,132.2322,132.2889,132.1378,132.1473,72656.0
2023-01-30 11:35:00,139.95,139.97,139.74,139.75,21417.0,132.1567,132.1756,131.9584,131.9678,21417.0
2023-01-30 11:40:00,139.78,139.92,139.74,139.87,28305.0,131.9962,132.1284,131.9584,132.0811,28305.0
2023-01-30 11:45:00,139.87,139.93,139.82,139.89,19087.0,132.0811,132.1378,132.0339,132.1,19087.0
2023-01-30 11:50:00,139.89,139.93,139.74,139.75,18056.0,132.1,132.1378,131.9584,131.9678,18056.0
2023-01-30 11:55:00,139.74,139.96,139.69,139.93,23568.0,131.9584,132.1661,131.9112,132.1378,23568.0
2023-01-30 12:00:00,139.92,140.05,139.88,139.96,31586.0,132.1284,132.2511,132.0906,132.1661,31586.0
2023-01-30 12:05:00,139.97,140.01,139.88,139.88,30248.0,132.1756,132.2134,132.0906,132.0906,30248.0
2023-01-30 12:10:00,139.91,139.96,139.85,139.95,19204.0,132.1189,132.1661,132.0623,132.1567,19204.0
2023-01-30 12:15:00,139.94,139.95,139.81,139.9,21532.0,132.1473,132.1567,132.0245,132.1095,21532.0
2023-01-30 12:20:00,139.9,139.98,139.81,139.95,24413.0,132.1095,132.185,132.0245,132.1567,24413.0
2023-01-30 12:25:00,139.94,139.97,139.75,139.9,25497.0,132.1473,132.1756,131.9678,132.1095,25497.0
2023-01-30 12:30:00,139.9,139.94,139.83,139.94,30868.0,132.1095,132.1473,132.0434,132.1473,30868.0
2023-01-30 12:35:00,139.94,139.99,139.92,139.96,41063.0,132.1473,132.1945,132.1284,132.1661,41063.0
2023-01-30 12:40:00,139.96,140.01,139.84,139.86,32133.0,132.1661,132.2134,132.0528,132.0717,32133.0
2023-01-30 12:45:00,139.86,139.88,139.7,139.74,27042.0,132.0717,132.0906,131.9206,131.9584,27042.0
2023-01-30 12:50:00,139.73,139.76,139.63,139.67,22255.0,131.9489,131.9773,131.8545,131.8923,22255.0
2023-01-30 12:55:00,139.67,139.67,139.52,139.58,29974.0,131.8923,131.8923,131.7506,131.8073,29974.0
2023-01-30 13:00:00,139.55,139.56,139.33,139.41,75757.0,131.779,131.7884,131.5712,131.6468,75757.0
2023-01-30 13:05:00,139.4,139.53,139.4,139.47,29620.0,131.6373,131.7601,131.6373,131.7034,29620.0
2023-01-30 13:10:00,139.48,139.65,139.44,139.63,34488.0,131.7129,131.8734,131.6751,131.8545,34488.0
2023-01-30 13:15:00,139.64,139.88,139.53,139.85,23370.0,131.864,132.0906,131.7601,132.0623,23370.0
2023-01-30 13:20:00,139.84,139.89,139.76,139.84,32736.0,132.0528,132.1,131.9773,132.0528,32736.0
2023-01-30 13:25:00,139.84,139.86,139.73,139.76,61637.0,132.0528,132.0717,131.9489,131.9773,61637.0
2023-01-30 13:30:00,139.76,139.76,139.54,139.62,19537.0,131.9773,131.9773,131.7695,131.8451,19537.0
2023-01-30 13:35:00,139.62,139.62,139.5,139.59,22772.0,131.8451,131.8451,131.7318,131.8167,22772.0
2023-01-30 13:40:00,139.57,139.69,139.55,139.61,47866.0,131.7979,131.9112,131.779,131.8356,47866.0
2023-01-30 13:45:00,139.63,139.66,139.53,139.65,20430.0,131.8545,131.8828,131.7601,131.8734,20430.0
2023-01-30 13:50:00,139.65,139.65,139.56,139.61,28252.0,131.8734,131.8734,131.7884,131.8356,28252.0
2023-01-30 13:55:00,139.62,139.64,139.49,139.6,23685.0,131.8451,131.864,131.7223,131.8262,23685.0
2023-01-30 14:00:00,139.63,139.74,139.6,139.74,31130.0,131.8545,131.9584,131.8262,131.9584,31130.0
2023-01-30 14:05:00,139.74,139.74,139.5,139.53,40926.0,131.9584,131.9584,131.7318,131.7601,40926.0
2023-01-30 14:10:00,139.53,139.58,139.48,139.58,30816.0,131.7601,131.8073,131.7129,131.8073,30816.0
2023-01-30 14:15:00,139.57,139.61,139.48,139.61,26162.0,131.7979,131.8356,131.7129,131.8356,26162.0
2023-01-30 14:20:00,139.6,139.66,139.53,139.54,29081.0,131.8262,131.8828,131.7601,131.7695,29081.0
2023-01-30 14:25:00,139.54,139.55,139.43,139.44,25824.0,131.7695,131.779,131.6657,131.6751,25824.0
2023-01-30 14:30:00,139.44,139.53,139.36,139.39,32859.0,131.6751,131.7601,131.5995,131.6279,32859.0
2023-01-30 14:35:00,139.39,139.48,139.33,139.43,32307.0,131.6279,131.7129,131.5712,131.6657,32307.0
2023-01-30 14:40:00,139.42,139.43,139.25,139.31,41231.0,131.6562,131.6657,131.4957,131.5523,41231.0
2023-01-30 14:45:00,139.32,139.36,139.24,139.28,31393.0,131.5618,131.5995,131.4862,131.524,31393.0
2023-01-30 14:50:00,139.28,139.28,139.09,139.2,38425.0,131.524,131.524,131.3446,131.4485,38425.0
2023-01-30 14:55:00,139.16,139.28,139.1,139.23,59221.0,131.4107,131.524,131.354,131.4768,59221.0
2023-01-30 15:00:00,139.24,139.41,139.17,139.36,33405.0,131.4862,131.6468,131.4201,131.5995,33405.0
2023-01-30 15:05:00,139.36,139.4,139.19,139.27,32808.0,131.5995,131.6373,131.439,131.5146,32808.0
2023-01-30 15:10:00,139.28,139.34,139.17,139.19,51771.0,131.524,131.5807,131.4201,131.439,51771.0
2023-01-30 15:15:00,139.18,139.24,139.15,139.24,21772.0,131.4296,131.4862,131.4012,131.4862,21772.0
2023-01-30 15:20:00,139.24,139.27,139.1,139.12,46442.0,131.4862,131.5146,131.354,131.3729,46442.0
2023-01-30 15:25:00,139.1,139.13,139.03,139.07,57688.0,131.354,131.3824,131.2879,131.3257,57688.0
2023-01-30 15:30:00,139.06,139.23,138.98,139.18,59894.0,131.3163,131.4768,131.2407,131.4296,59894.0
2023-01-30 15:35:00,139.19,139.38,139.19,139.34,63717.0,131.439,131.6184,131.439,131.5807,63717.0
2023-01-30 15:40:00,139.36,139.38,139.17,139.2,57299.0,131.5995,131.6184,131.4201,131.4485,57299.0
2023-01-30 15:45:00,139.2,139.26,139.03,139.09,72503.0,131.4485,131.5051,131.2879,131.3446,72503.0
2023-01-30 15:50:00,139.1,139.23,139.0,139.05,125730.0,131.354,131.4768,131.2596,131.3068,125730.0
2023-01-30 15:55:00,139.04,139.14,138.91,139.14,355546.0,131.2974,131.3918,131.1746,131.3918,355546.0
2023-01-31 09:30:00,139.72,140.07,139.0,139.1,345208.0,131.9395,132.27,131.2596,131.354,345208.0
2023-01-31 09:35:00,139.14,139.21,138.63,138.79,64991.0,131.3918,131.4579,130.9102,131.0613,64991.0
2023-01-31 09:40:00,138.79,138.88,138.5,138.51,81827.0,131.0613,131.1463,130.7874,130.7969,81827.0
2023-01-31 09:45:00,138.5,138.67,138.25,138.59,98405.0,130.7874,130.948,130.5514,130.8724,98405.0
2023-01-31 09:50:00,138.59,138.7,138.45,138.48,70457.0,130.8724,130.9763,130.7402,130.7686,70457.0
2023-01-31 09:55:00,138.49,138.56,138.35,138.35,50653.0,130.778,130.8441,130.6458,130.6458,50653.0
2023-01-31 10:00:00,138.35,138.54,138.26,138.44,106360.0,130.6458,130.8252,130.5608,130.7308,106360.0
2023-01-31 10:05:00,138.46,138.97,138.46,138.7,136720.0,130.7497,131.2313,130.7497,130.9763,136720.0
2023-01-31 10:10:00,138.72,139.01,138.71,139.0,92546.0,130.9952,131.269,130.9857,131.2596,92546.0
2023-01-31 10:15:00,139.0,139.12,138.93,139.12,123599.0,131.2596,131.3729,131.1935,131.3729,123599.0
2023-01-31 10:20:00,139.12,139.22,139.06,139.13,59259.0,131.3729,131.4673,131.3163,131.3824,59259.0
2023-01-31 10:25:00,139.14,139.28,139.0,139.27,64587.0,131.3918,131.524,131.2596,131.5146,64587.0
2023-01-31 10:30:00,139.27,139.37,139.26,139.33,58033.0,131.5146,131.609,131.5051,131.5712,58033.0
2023-01-31 10:35:00,139.33,139.41,139.19,139.22,50208.0,131.5712,131.6468,131.439,131.4673,50208.0
2023-01-31 10:40:00,139.22,139.39,139.21,139.39,43362.0,131.4673,131.6279,131.4579,131.6279,43362.0
2023-01-31 10:45:00,139.38,139.42,139.17,139.19,46343.0,131.6184,131.6562,131.4201,131.439,46343.0
2023-01-31 10:50:00,139.19,139.32,139.02,139.06,57672.0,131.439,131.5618,131.2785,131.3163,57672.0
2023-01-31 10:55:00,139.06,139.12,138.94,139.02,36191.0,131.3163,131.3729,131.2029,131.2785,36191.0
2023-01-31 11:00:00,139.03,139.12,138.89,138.92,47742.0,131.2879,131.3729,131.1557,131.1841,47742.0
2023-01-31 11:05:00,138.92,139.0,138.9,138.95,33211.0,131.1841,131.2596,131.1652,131.2124,33211.0
2023-01-31 11:10:00,138.95,139.01,138.87,138.99,30580.0,131.2124,131.269,131.1368,131.2502,30580.0
2023-01-31 11:15:00,139.0,139.06,138.77,138.79,30670.0,131.2596,131.3163,131.0424,131.0613,30670.0
2023-01-31 11:20:00,138.8,138.94,138.8,138.88,38809.0,131.0707,131.2029,131.0707,131.1463,38809.0
2023-01-31 11:25:00,138.89,138.94,138.8,138.88,47968.0,131.1557,131.2029,131.0707,131.1463,47968.0
2023-01-31 11:30:00,138.89,138.96,138.82,138.88,40673.0,131.1557,131.2218,131.0896,131.1463,40673.0
2023-01-31 11:35:00,138.89,138.92,138.66,138.69,37965.0,131.1557,131.1841,130.9385,130.9669,37965.0
2023-01-31 11:40:00,138.68,138.7,138.52,138.54,32878.0,130.9574,130.9763,130.8063,130.8252,32878.0
2023-01-31 11:45:00,138.55,138.55,138.39,138.41,49003.0,130.8347,130.8347,130.6836,130.7025,49003.0
2023-01-31 11:50:00,138.41,138.54,138.38,138.49,43864.0,130.7025,130.8252,130.6741,130.778,43864.0
2023-01-31 11:55:00,138.49,138.54,138.42,138.54,102162.0,130.778,130.8252,130.7119,130.8252,102162.0
2023-01-31 12:00:00,138.55,138.62,138.38,138.46,58713.0,130.8347,130.9008,130.6741,130.7497,58713.0
2023-01-31 12:05:00,138.47,138.73,138.44,138.68,49692.0,130.7591,131.0046,130.7308,130.9574,49692.0
2023-01-31 12:10:00,138.68,138.73,138.63,138.68,39108.0,130.9574,131.0046,130.9102,130.9574,39108.0
2023-01-31 12:15:00,138.68,138.83,138.64,138.78,37986.0,130.9574,131.0991,130.9196,131.0518,37986.0
2023-01-31 12:20:00,138.77,138.81,138.69,138.76,27898.0,131.0424,131.0802,130.9669,131.033,27898.0
2023-01-31 12:25:00,138.77,138.88,138.77,138.81,24360.0,131.0424,131.1463,131.0424,131.0802,24360.0
2023-01-31 12:30:00,138.81,138.82,138.65,138.68,37746.0,131.0802,131.0896,130.9291,130.9574,37746.0
2023-01-31 12:35:00,138.68,138.85,138.68,138.83,30859.0,130.9574,131.1179,130.9574,131.0991,30859.0
2023-01-31 12:40:00,138.83,138.99,138.81,138.97,46412.0,131.0991,131.2502,131.0802,131.2313,46412.0
2023-01-31 12:45:00,138.97,139.01,138.95,138.95,47910.0,131.2313,131.269,131.2124,131.2124,47910.0
2023-01-31 12:50:00,138.96,138.99,138.83,138.92,21397.0,131.2218,131.2502,131.0991,131.1841,21397.0
2023-01-31 12:55:00,138.91,138.91,138.77,138.85,34241.0,131.1746,131.1746,131.0424,131.1179,34241.0
2023-01-31 13:00:00,138.86,138.97,138.85,138.87,24399.0,131.1274,131.2313,131.1179,131.1368,24399.0
2023-01-31 13:05:00,138.85,138.91,138.83,138.85,15050.0,131.1179,131.1746,131.0991,131.1179,15050.0
2023-01-31 13:10:00,138.83,138.93,138.78,138.88,47518.0,131.0991,131.1935,131.0518,131.1463,47518.0
2023-01-31 13:15:00,138.89,138.9,138.79,138.86,24548.0,131.1557,131.1652,131.0613,131.1274,24548.0
2023-01-31 13:20:00,138.85,138.97,138.84,138.87,30102.0,131.1179,131.2313,131.1085,131.1368,30102.0
2023-01-31 13:25:00,138.87,138.93,138.86,138.92,29271.0,131.1368,131.1935,131.1274,131.1841,29271.0
2023-01-31 13:30:00,138.93,138.99,138.92,138.97,34503.0,131.1935,131.2502,131.1841,131.2313,34503.0
2023-01-31 13:35:00,138.95,138.98,138.82,138.87,24306.0,131.2124,131.2407,131.0896,131.1368,24306.0
2023-01-31 13:40:00,138.87,139.02,138.87,138.97,29787.0,131.1368,131.2785,131.1368,131.2313,29787.0
2023-01-31 13:45:00,138.98,139.08,138.95,139.02,28777.0,131.2407,131.3351,131.2124,131.2785,28777.0
2023-01-31 13:50:00,139.03,139.04,138.99,139.03,20597.0,131.2879,131.2974,131.2502,131.2879,20597.0
2023-01-31 13:55:00,139.03,139.16,139.03,139.14,40128.0,131.2879,131.4107,131.2879,131.3918,40128.0
2023-01-31 14:00:00,139.14,139.22,139.1,139.16,69018.0,131.3918,131.4673,131.354,131.4107,69018.0
2023-01-31 14:05:00,139.17,139.19,139.09,139.19,38593.0,131.4201,131.439,131.3446,131.439,38593.0
2023-01-31 14:10:00,139.18,139.2,139.12,139.16,24935.0,131.4296,131.4485,131.3729,131.4107,24935.0
2023-01-31 14:15:00,139.15,139.17,139.04,139.1,52978.0,131.4012,131.4201,131.2974,131.354,52978.0
2023-01-31 14:20:00,139.1,139.24,139.1,139.2,47212.0,131.354,131.4862,131.354,131.4485,47212.0
2023-01-31 14:25:00,139.21,139.27,139.19,139.22,31504.0,131.4579,131.5146,131.439,131.4673,31504.0
2023-01-31 14:30:00,139.23,139.3,139.23,139.23,19944.0,131.4768,131.5429,131.4768,131.4768,19944.0
2023-01-31 14:35:00,139.21,139.22,139.16,139.19,44865.0,131.4579,131.4673,131.4107,131.439,44865.0
2023-01-31 14:40:00,139.19,139.27,139.17,139.22,38715.0,131.439,131.5146,131.4201,131.4673,38715.0
2023-01-31 14:45:00,139.24,139.29,139.2,139.27,28107.0,131.4862,131.5334,131.4485,131.5146,28107.0
2023-01-31 14:50:00,139.28,139.29,139.2,139.22,69996.0,131.524,131.5334,131.4485,131.4673,69996.0
2023-01-31 14:55:00,139.22,139.27,139.16,139.17,65090.0,131.4673,131.5146,131.4107,131.4201,65090.0
2023-01-31 15:00:00,139.18,139.24,139.14,139.18,50594.0,131.4296,131.4862,131.3918,131.4296,50594.0
2023-01-31 15:05:00,139.18,139.19,139.06,139.08,30596.0,131.4296,131.439,131.3163,131.3351,30596.0
2023-01-31 15:10:00,139.09,139.09,138.84,138.98,63081.0,131.3446,131.3446,131.1085,131.2407,63081.0
2023-01-31 15:15:00,138.99,138.99,138.81,138.82,32819.0,131.2502,131.2502,131.0802,131.0896,32819.0
2023-01-31 15:20:00,138.84,138.93,138.82,138.89,31920.0,131.1085,131.1935,131.0896,131.1557,31920.0
2023-01-31 15:25:00,138.88,138.94,138.87,138.89,47975.0,131.1463,131.2029,131.1368,131.1557,47975.0
2023-01-31 15:30:00,138.88,139.16,138.88,139.16,79882.0,131.1463,131.4107,131.1463,131.4107,79882.0
2023-01-31 15:35:00,139.15,139.26,139.12,139.18,57888.0,131.4012,131.5051,131.3729,131.4296,57888.0
2023-01-31 15:40:00,139.19,139.26,139.18,139.23,89750.0,131.439,131.5051,131.4296,131.4768,89750.0
2023-01-31 15:45:00,139.22,139.38,139.18,139.31,183846.0,131.4673,131.6184,131.4296,131.5523,183846.0
2023-01-31 15:50:00,139.34,139.75,139.3,139.75,249469.0,131.5807,131.9678,131.5429,131.9678,249469.0
2023-01-31 15:55:00,139.75,140.0,139.55,139.98,419100.0,131.9678,132.2039,131.779,132.185,419100.0
2023-02-01 09:30:00,138.33,139.0,138.18,138.92,267864.0,130.6269,131.2596,130.4853,131.1841,267864.0
2023-02-01 09:35:00,138.94,139.12,138.66,138.91,106195.0,131.2029,131.3729,130.9385,131.1746,106195.0
2023-02-01 09:40:00,138.93,139.09,138.86,138.96,94102.0,131.1935,131.3446,131.1274,131.2218,94102.0
2023-02-01 09:45:00,138.94,139.26,138.93,139.07,93420.0,131.2029,131.5051,131.1935,131.3257,93420.0
2023-02-01 09:50:00,139.05,139.31,138.97,139.31,69991.0,131.3068,131.5523,131.2313,131.5523,69991.0
2023-02-01 09:55:00,139.3,139.4,139.0,139.18,69183.0,131.5429,131.6373,131.2596,131.4296,69183.0
2023-02-01 10:00:00,139.22,139.3,138.74,138.82,63710.0,131.4673,131.5429,131.0141,131.0896,63710.0
2023-02-01 10:05:00,138.83,139.15,138.82,139.11,66295.0,131.0991,131.4012,131.0896,131.3635,66295.0
2023-02-01 10:10:00,139.16,139.33,139.06,139.25,75641.0,131.4107,131.5712,131.3163,131.4957,75641.0
2023-02-01 10:15:00,139.24,139.29,139.0,139.21,76172.0,131.4862,131.5334,131.2596,131.4579,76172.0
2023-02-01 10:20:00,139.21,139.3,139.11,139.17,54758.0,131.4579,131.5429,131.3635,131.4201,54758.0
2023-02-01 10:25:00,139.18,139.63,139.16,139.55,68744.0,131.4296,131.8545,131.4107,131.779,68744.0
2023-02-01 10:30:00,139.56,139.69,139.48,139.6,64371.0,131.7884,131.9112,131.7129,131.8262,64371.0
2023-02-01 10:35:00,139.61,139.8,139.55,139.64,83095.0,131.8356,132.015,131.779,131.864,83095.0
2023-02-01 10:40:00,139.62,139.75,139.53,139.58,67950.0,131.8451,131.9678,131.7601,131.8073,67950.0
2023-02-01 10:45:00,139.56,139.65,139.5,139.56,41492.0,131.7884,131.8734,131.7318,131.7884,41492.0
2023-02-01 10:50:00,139.54,139.61,139.36,139.58,71183.0,131.7695,131.8356,131.5995,131.8073,71183.0
2023-02-01 10:55:00,139.58,139.61,139.45,139.52,40595.0,131.8073,131.8356,131.6845,131.7506,40595.0
2023-02-01 11:00:00,139.51,139.83,139.49,139.82,68797.0,131.7412,132.0434,131.7223,132.0339,68797.0
2023-02-01 11:05:00,139.82,139.99,139.69,139.7,54377.0,132.0339,132.1945,131.9112,131.9206,54377.0
2023-02-01 11:10:00,139.72,139.79,139.55,139.63,60411.0,131.9395,132.0056,131.779,131.8545,60411.0
2023-02-01 11:15:00,139.63,139.9,139.6,139.87,50226.0,131.8545,132.1095,131.8262,132.0811,50226.0
2023-02-01 11:20:00,139.89,140.19,139.88,140.14,72464.0,132.1,132.3833,132.0906,132.3361,72464.0
2023-02-01 11:25:00,140.16,140.17,140.03,140.16,45356.0,132.355,132.3644,132.2322,132.355,45356.0
2023-02-01 11:30:00,140.18,140.26,140.11,140.18,56113.0,132.3739,132.4494,132.3078,132.3739,56113.0
2023-02-01 11:35:00,140.18,140.19,140.01,140.09,28914.0,132.3739,132.3833,132.2134,132.2889,28914.0
2023-02-01 11:40:00,140.09,140.25,140.09,140.21,32805.0,132.2889,132.44,132.2889,132.4022,32805.0
2023-02-01 11:45:00,140.18,140.29,140.16,140.19,24532.0,132.3739,132.4778,132.355,132.3833,24532.0
2023-02-01 11:50:00,140.18,140.19,140.03,140.07,27388.0,132.3739,132.3833,132.2322,132.27,27388.0
2023-02-01 11:55:00,140.07,140.15,139.96,139.98,39882.0,132.27,132.3456,132.1661,132.185,39882.0
2023-02-01 12:00:00,139.96,139.99,139.91,139.96,25603.0,132.1661,132.1945,132.1189,132.1661,25603.0
2023-02-01 12:05:00,139.96,140.04,139.87,139.92,35761.0,132.1661,132.2417,132.0811,132.1284,35761.0
2023-02-01 12:10:00,139.9,139.93,139.75,139.75,24507.0,132.1095,132.1378,131.9678,131.9678,24507.0
2023-02-01 12:15:00,139.76,139.76,139.61,139.62,35974.0,131.9773,131.9773,131.8356,131.8451,35974.0
2023-02-01 12:20:00,139.59,139.79,139.58,139.76,29587.0,131.8167,132.0056,131.8073,131.9773,29587.0
2023-02-01 12:25:00,139.76,139.77,139.65,139.71,22790.0,131.9773,131.9867,131.8734,131.9301,22790.0
2023-02-01 12:30:00,139.71,139.79,139.67,139.7,20880.0,131.9301,132.0056,131.8923,131.9206,20880.0
2023-02-01 12:35:00,139.73,139.78,139.62,139.63,31285.0,131.9489,131.9962,131.8451,131.8545,31285.0
2023-02-01 12:40:00,139.63,139.77,139.6,139.72,29537.0,131.8545,131.9867,131.8262,131.9395,29537.0
2023-02-01 12:45:00,139.72,139.72,139.6,139.64,26013.0,131.9395,131.9395,131.8262,131.864,26013.0
2023-02-01 12:50:00,139.64,139.7,139.6,139.62,25909.0,131.864,131.9206,131.8262,131.8451,25909.0
2023-02-01 12:55:00,139.62,139.64,139.51,139.6,32882.0,131.8451,131.864,131.7412,131.8262,32882.0
2023-02-01 13:00:00,139.61,139.69,139.57,139.68,22695.0,131.8356,131.9112,131.7979,131.9017,22695.0
2023-02-01 13:05:00,139.7,139.9,139.67,139.8,36594.0,131.9206,132.1095,131.8923,132.015,36594.0
2023-02-01 13:10:00,139.8,139.8,139.66,139.77,27589.0,132.015,132.015,131.8828,131.9867,27589.0
2023-02-01 13:15:00,139.78,139.83,139.65,139.71,22687.0,131.9962,132.0434,131.8734,131.9301,22687.0
2023-02-01 13:20:00,139.7,139.77,139.63,139.63,32610.0,131.9206,131.9867,131.8545,131.8545,32610.0
2023-02-01 13:25:00,139.64,139.65,139.51,139.59,26485.0,131.864,131.8734,131.7412,131.8167,26485.0
2023-02-01 13:30:00,139.6,139.73,139.55,139.6,62962.0,131.8262,131.9489,131.779,131.8262,62962.0
2023-02-01 13:35:00,139.61,139.61,139.37,139.39,49250.0,131.8356,131.8356,131.609,131.6279,49250.0
2023-02-01 13:40:00,139.38,139.4,139.18,139.28,69228.0,131.6184,131.6373,131.4296,131.524,69228.0
2023-02-01 13:45:00,139.28,139.28,139.04,139.11,50644.0,131.524,131.524,131.2974,131.3635,50644.0
2023-02-01 13:50:00,139.11,139.23,139.09,139.16,61664.0,131.3635,131.4768,131.3446,131.4107,61664.0
2023-02-01 13:55:00,139.15,139.36,139.02,139.04,75716.0,131.4012,131.5995,131.2785,131.2974,75716.0
2023-02-01 14:00:00,139.08,139.3,138.51,138.86,76996.0,131.3351,131.5429,130.7969,131.1274,76996.0
2023-02-01 14:05:00,138.82,139.4,138.77,139.28,40499.0,131.0896,131.6373,131.0424,131.524,40499.0
2023-02-01 14:10:00,139.2,139.34,139.04,139.05,41981.0,131.4485,131.5807,131.2974,131.3068,41981.0
2023-02-01 14:15:00,139.09,139.14,138.82,138.93,55117.0,131.3446,131.3918,131.0896,131.1935,55117.0
2023-02-01 14:20:00,138.91,139.02,138.81,138.88,35499.0,131.1746,131.2785,131.0802,131.1463,35499.0
2023-02-01 14:25:00,138.87,138.93,138.79,138.83,46409.0,131.1368,131.1935,131.0613,131.0991,46409.0
2023-02-01 14:30:00,138.84,138.98,138.12,138.51,130511.0,131.1085,131.2407,130.4286,130.7969,130511.0
2023-02-01 14:35:00,138.46,139.61,138.39,139.53,126343.0,130.7497,131.8356,130.6836,131.7601,126343.0
2023-02-01 14:40:00,139.55,139.98,139.3,139.92,135184.0,131.779,132.185,131.5429,132.1284,135184.0
2023-02-01 14:45:00,139.94,140.38,139.7,140.05,117793.0,132.1473,132.5627,131.9206,132.2511,117793.0
2023-02-01 14:50:00,140.04,140.49,140.04,140.23,115866.0,132.2417,132.6666,132.2417,132.4211,115866.0
2023-02-01 14:55:00,140.25,140.36,139.96,140.12,95836.0,132.44,132.5439,132.1661,132.3172,95836.0
2023-02-01 15:00:00,140.13,140.42,140.08,140.34,83047.0,132.3267,132.6005,132.2795,132.525,83047.0
2023-02-01 15:05:00,140.33,140.88,140.31,140.75,95852.0,132.5155,133.0349,132.4966,132.9121,95852.0
2023-02-01 15:10:00,140.75,140.76,140.24,140.28,71808.0,132.9121,132.9216,132.4305,132.4683,71808.0
2023-02-01 15:15:00,140.28,140.35,139.97,140.2,91365.0,132.4683,132.5344,132.1756,132.3928,91365.0
2023-02-01 15:20:00,140.18,140.21,139.94,140.08,81671.0,132.3739,132.4022,132.1473,132.2795,81671.0
2023-02-01 15:25:00,140.08,140.27,140.06,140.24,55875.0,132.2795,132.4589,132.2606,132.4305,55875.0
2023-02-01 15:30:00,140.22,140.5,140.2,140.46,67603.0,132.4117,132.6761,132.3928,132.6383,67603.0
2023-02-01 15:35:00,140.47,140.73,140.45,140.63,133785.0,132.6477,132.8933,132.6289,132.7988,133785.0
2023-02-01 15:40:00,140.64,140.83,140.34,140.35,183561.0,132.8083,132.9877,132.525,132.5344,183561.0
2023-02-01 15:45:00,140.36,140.41,139.73,139.76,153517.0,132.5439,132.5911,131.9489,131.9773,153517.0
2023-02-01 15:50:00,139.74,139.74,139.3,139.39,193771.0,131.9584,131.9584,131.5429,131.6279,193771.0
2023-02-01 15:55:00,139.38,139.64,139.26,139.64,401818.0,131.6184,131.864,131.5051,131.864,401818.0
2023-02-02 09:30:00,140.0,140.2,139.33,139.38,329015.0,132.2039,132.3928,131.5712,131.6184,329015.0
2023-02-02 09:35:00,139.38,139.42,138.79,138.92,124826.0,131.6184,131.6562,131.0613,131.1841,124826.0
2023-02-02 09:40:00,138.89,139.03,138.25,138.31,186326.0,131.1557,131.2879,130.5514,130.608,186326.0
2023-02-02 09:45:00,138.34,139.36,138.33,139.25,203324.0,130.6363,131.5995,130.6269,131.4957,203324.0
2023-02-02 09:50:00,139.22,139.46,138.91,139.38,127130.0,131.4673,131.694,131.1746,131.6184,127130.0
2023-02-02 09:55:00,139.38,139.39,138.89,139.26,131233.0,131.6184,131.6279,131.1557,131.5051,131233.0
2023-02-02 10:00:00,139.26,139.68,139.04,139.38,69722.0,131.5051,131.9017,131.2974,131.6184,69722.0
2023-02-02 10:05:00,139.35,139.57,139.08,139.14,81304.0,131.5901,131.7979,131.3351,131.3918,81304.0
2023-02-02 10:10:00,139.13,139.16,138.87,138.93,75946.0,131.3824,131.4107,131.1368,131.1935,75946.0
2023-02-02 10:15:00,138.93,139.14,138.81,139.11,75660.0,131.1935,131.3918,131.0802,131.3635,75660.0
2023-02-02 10:20:00,139.12,139.4,139.0,139.36,129944.0,131.3729,131.6373,131.2596,131.5995,129944.0
2023-02-02 10:25:00,139.36,139.37,139.0,139.01,133977.0,131.5995,131.609,131.2596,131.269,133977.0
2023-02-02 10:30:00,139.03,139.67,138.99,139.53,158203.0,131.2879,131.8923,131.2502,131.7601,158203.0
2023-02-02 10:35:00,139.49,139.89,139.46,139.86,88139.0,131.7223,132.1,131.694,132.0717,88139.0
2023-02-02 10:40:00,139.86,139.93,139.66,139.68,100807.0,132.0717,132.1378,131.8828,131.9017,100807.0
2023-02-02 10:45:00,139.69,140.04,139.67,140.01,86543.0,131.9112,132.2417,131.8923,132.2134,86543.0
2023-02-02 10:50:00,140.02,140.46,139.99,140.43,89007.0,132.2228,132.6383,132.1945,132.61,89007.0
2023-02-02 10:55:00,140.43,140.45,140.27,140.3,77782.0,132.61,132.6289,132.4589,132.4872,77782.0
2023-02-02 11:00:00,140.31,140.35,140.1,140.14,114181.0,132.4966,132.5344,132.2983,132.3361,114181.0
2023-02-02 11:05:00,140.15,140.18,139.91,140.03,56707.0,132.3456,132.3739,132.1189,132.2322,56707.0
2023-02-02 11:10:00,140.04,140.18,139.85,139.85,68566.0,132.2417,132.3739,132.0623,132.0623,68566.0
2023-02-02 11:15:00,139.86,139.86,139.55,139.59,84826.0,132.0717,132.0717,131.779,131.8167,84826.0
2023-02-02 11:20:00,139.59,139.82,139.59,139.72,72257.0,131.8167,132.0339,131.8167,131.9395,72257.0
2023-02-02 11:25:00,139.71,139.97,139.69,139.79,75501.0,131.9301,132.1756,131.9112,132.0056,75501.0
2023-02-02 11:30:00,139.79,139.9,139.61,139.74,64372.0,132.0056,132.1095,131.8356,131.9584,64372.0
2023-02-02 11:35:00,139.74,139.86,139.51,139.57,72221.0,131.9584,132.0717,131.7412,131.7979,72221.0
2023-02-02 11:40:00,139.58,139.61,139.39,139.49,60038.0,131.8073,131.8356,131.6279,131.7223,60038.0
2023-02-02 11:45:00,139.5,139.67,139.48,139.55,69845.0,131.7318,131.8923,131.7129,131.779,69845.0
2023-02-02 11:50:00,139.55,139.64,139.41,139.56,49684.0,131.779,131.864,131.6468,131.7884,49684.0
2023-02-02 11:55:00,139.56,139.6,139.38,139.39,51949.0,131.7884,131.8262,131.6184,131.6279,51949.0
2023-02-02 12:00:00,139.38,139.38,139.22,139.25,61158.0,131.6184,131.6184,131.4673,131.4957,61158.0
2023-02-02 12:05:00,139.26,139.38,139.17,139.17,58870.0,131.5051,131.6184,131.4201,131.4201,58870.0
2023-02-02 12:10:00,139.19,139.45,139.18,139.32,53130.0,131.439,131.6845,131.4296,131.5618,53130.0
2023-02-02 12:15:00,139.31,139.43,139.26,139.27,52357.0,131.5523,131.6657,131.5051,131.5146,52357.0
2023-02-02 12:20:00,139.28,139.29,139.13,139.2,65806.0,131.524,131.5334,131.3824,131.4485,65806.0
2023-02-02 12:25:00,139.2,139.38,139.17,139.34,55544.0,131.4485,131.6184,131.4201,131.5807,55544.0
2023-02-02 12:30:00,139.33,139.4,139.25,139.27,70904.0,131.5712,131.6373,131.4957,131.5146,70904.0
2023-02-02 12:35:00,139.26,139.36,139.21,139.23,79675.0,131.5051,131.5995,131.4579,131.4768,79675.0
2023-02-02 12:40:00,139.22,139.23,139.04,139.11,79797.0,131.4673,131.4768,131.2974,131.3635,79797.0
2023-02-02 12:45:00,139.11,139.2,139.02,139.09,72001.0,131.3635,131.4485,131.2785,131.3446,72001.0
2023-02-02 12:50:00,139.1,139.1,138.95,139.03,64622.0,131.354,131.354,131.2124,131.2879,64622.0
2023-02-02 12:55:00,139.04,139.25,139.01,139.23,71567.0,131.2974,131.4957,131.269,131.4768,71567.0
2023-02-02 13:00:00,139.24,139.44,139.24,139.38,52763.0,131.4862,131.6751,131.4862,131.6184,52763.0
2023-02-02 13:05:00,139.39,139.43,139.02,139.03,47381.0,131.6279,131.6657,131.2785,131.2879,47381.0
2023-02-02 13:10:00,139.03,139.2,138.97,139.16,51607.0,131.2879,131.4485,131.2313,131.4107,51607.0
2023-02-02 13:15:00,139.17,139.28,139.11,139.28,37219.0,131.4201,131.524,131.3635,131.524,37219.0
2023-02-02 13:20:00,139.28,139.34,139.22,139.28,31864.0,131.524,131.5807,131.4673,131.524,31864.0
2023-02-02 13:25:00,139.26,139.35,139.2,139.22,53045.0,131.5051,131.5901,131.4485,131.4673,53045.0
2023-02-02 13:30:00,139.23,139.35,139.16,139.3,35830.0,131.4768,131.5901,131.4107,131.5429,35830.0
2023-02-02 13:35:00,139.32,139.42,139.31,139.42,37180.0,131.5618,131.6562,131.5523,131.6562,37180.0
2023-02-02 13:40:00,139.43,139.52,139.38,139.4,54320.0,131.6657,131.7506,131.6184,131.6373,54320.0
2023-02-02 13:45:00,139.41,139.43,139.33,139.34,40981.0,131.6468,131.6657,131.5712,131.5807,40981.0
2023-02-02 13:50:00,139.33,139.36,139.03,139.17,87201.0,131.5712,131.5995,131.2879,131.4201,87201.0
2023-02-02 13:55:00,139.17,139.18,139.02,139.1,66773.0,131.4201,131.4296,131.2785,131.354,66773.0
2023-02-02 14:00:00,139.1,139.31,139.03,139.03,47953.0,131.354,131.5523,131.2879,131.2879,47953.0
2023-02-02 14:05:00,139.03,139.1,138.92,138.93,74003.0,131.2879,131.354,131.1841,131.1935,74003.0
2023-02-02 14:10:00,138.92,138.92,138.55,138.66,84135.0,131.1841,131.1841,130.8347,130.9385,84135.0
2023-02-02 14:15:00,138.64,138.66,138.51,138.59,85689.0,130.9196,130.9385,130.7969,130.8724,85689.0
2023-02-02 14:20:00,138.61,138.65,138.46,138.47,88605.0,130.8913,130.9291,130.7497,130.7591,88605.0
2023-02-02 14:25:00,138.45,138.53,138.34,138.41,59671.0,130.7402,130.8158,130.6363,130.7025,59671.0
2023-02-02 14:30:00,138.4,138.48,138.29,138.39,101342.0,130.693,130.7686,130.5891,130.6836,101342.0
2023-02-02 14:35:00,138.4,138.5,138.11,138.38,119445.0,130.693,130.7874,130.4192,130.6741,119445.0
2023-02-02 14:40:00,138.36,138.43,138.22,138.42,76658.0,130.6552,130.7213,130.523,130.7119,76658.0
2023-02-02 14:45:00,138.42,138.52,138.21,138.52,80839.0,130.7119,130.8063,130.5136,130.8063,80839.0
2023-02-02 14:50:00,138.51,138.66,138.25,138.27,135252.0,130.7969,130.9385,130.5514,130.5702,135252.0
2023-02-02 14:55:00,138.27,138.31,138.07,138.2,70034.0,130.5702,130.608,130.3814,130.5041,70034.0
2023-02-02 15:00:00,138.2,138.28,138.0,138.06,63618.0,130.5041,130.5797,130.3153,130.3719,63618.0
2023-02-02 15:05:00,138.07,138.35,138.02,138.11,79434.0,130.3814,130.6458,130.3342,130.4192,79434.0
2023-02-02 15:10:00,138.12,138.28,138.1,138.28,77736.0,130.4286,130.5797,130.4097,130.5797,77736.0
2023-02-02 15:15:00,138.3,138.32,138.05,138.12,126507.0,130.5986,130.6175,130.3625,130.4286,126507.0
2023-02-02 15:20:00,138.13,138.4,138.06,138.35,73435.0,130.438,130.693,130.3719,130.6458,73435.0
2023-02-02 15:25:00,138.35,138.47,138.0,138.46,136053.0,130.6458,130.7591,130.3153,130.7497,136053.0
2023-02-02 15:30:00,138.46,138.79,138.46,138.74,77856.0,130.7497,131.0613,130.7497,131.0141,77856.0
2023-02-02 15:35:00,138.74,138.86,138.68,138.77,109391.0,131.0141,131.1274,130.9574,131.0424,109391.0
2023-02-02 15:40:00,138.78,138.86,138.66,138.74,101087.0,131.0518,131.1274,130.9385,131.0141,101087.0
2023-02-02 15:45:00,138.73,138.89,138.66,138.76,169213.0,131.0046,131.1557,130.9385,131.033,169213.0
2023-02-02 15:50:00,138.77,138.9,138.74,138.82,223174.0,131.0424,131.1652,131.0141,131.0896,223174.0
2023-02-02 15:55:00,138.83,139.02,138.74,138.96,427321.0,131.0991,131.2785,131.0141,131.2218,427321.0
2023-02-03 09:30:00,138.18,139.48,138.13,139.4,248319.0,130.4853,131.7129,130.438,131.6373,248319.0
2023-02-03 09:35:00,139.41,139.72,139.31,139.56,106831.0,131.6468,131.9395,131.5523,131.7884,106831.0
2023-02-03 09:40:00,139.56,139.87,139.54,139.85,81643.0,131.7884,132.0811,131.7695,132.0623,81643.0
2023-02-03 09:45:00,139.86,140.12,139.73,139.97,111598.0,132.0717,132.3172,131.9489,132.1756,111598.0
2023-02-03 09:50:00,140.0,140.12,139.55,139.61,77732.0,132.2039,132.3172,131.779,131.8356,77732.0
2023-02-03 09:55:00,139.62,139.75,139.54,139.68,112017.0,131.8451,131.9678,131.7695,131.9017,112017.0
2023-02-03 10:00:00,139.67,139.97,139.25,139.87,128540.0,131.8923,132.1756,131.4957,132.0811,128540.0
2023-02-03 10:05:00,139.87,139.89,139.58,139.82,81881.0,132.0811,132.1,131.8073,132.0339,81881.0
2023-02-03 10:10:00,139.84,140.25,139.75,140.03,59973.0,132.0528,132.44,131.9678,132.2322,59973.0
2023-02-03 10:15:00,140.03,140.12,139.79,139.87,57340.0,132.2322,132.3172,132.0056,132.0811,57340.0
2023-02-03 10:20:00,139.89,140.1,139.89,140.08,49772.0,132.1,132.2983,132.1,132.2795,49772.0
2023-02-03 10:25:00,140.1,140.19,139.97,140.07,55610.0,132.2983,132.3833,132.1756,132.27,55610.0
2023-02-03 10:30:00,140.07,140.43,140.02,140.4,88986.0,132.27,132.61,132.2228,132.5816,88986.0
2023-02-03 10:35:00,140.42,140.64,140.33,140.55,81813.0,132.6005,132.8083,132.5155,132.7233,81813.0
2023-02-03 10:40:00,140.55,140.75,140.45,140.74,87592.0,132.7233,132.9121,132.6289,132.9027,87592.0
2023-02-03 10:45:00,140.74,140.79,140.56,140.76,108983.0,132.9027,132.9499,132.7327,132.9216,108983.0
2023-02-03 10:50:00,140.78,140.79,140.57,140.61,102686.0,132.9405,132.9499,132.7422,132.7799,102686.0
2023-02-03 10:55:00,140.62,140.73,140.31,140.71,88721.0,132.7894,132.8933,132.4966,132.8744,88721.0
2023-02-03 11:00:00,140.72,140.98,140.66,140.68,94456.0,132.8838,133.1293,132.8272,132.846,94456.0
2023-02-03 11:05:00,140.66,140.7,140.42,140.45,127054.0,132.8272,132.8649,132.6005,132.6289,127054.0
2023-02-03 11:10:00,140.46,140.61,140.42,140.59,102671.0,132.6383,132.7799,132.6005,132.7611,102671.0
2023-02-03 11:15:00,140.6,140.69,140.41,140.53,38231.0,132.7705,132.8555,132.5911,132.7044,38231.0
2023-02-03 11:20:00,140.53,140.82,140.49,140.79,72692.0,132.7044,132.9782,132.6666,132.9499,72692.0
2023-02-03 11:25:00,140.82,140.99,140.76,140.95,110892.0,132.9782,133.1388,132.9216,133.101,110892.0
2023-02-03 11:30:00,140.96,141.16,140.89,141.16,205190.0,133.1105,133.2993,133.0443,133.2993,205190.0
2023-02-03 11:35:00,141.16,141.18,140.63,140.74,90534.0,133.2993,133.3182,132.7988,132.9027,90534.0
2023-02-03 11:40:00,140.75,140.98,140.68,140.91,77550.0,132.9121,133.1293,132.846,133.0632,77550.0
2023-02-03 11:45:00,140.92,141.11,140.87,140.92,57015.0,133.0727,133.2521,133.0255,133.0727,57015.0
2023-02-03 11:50:00,140.92,141.22,140.92,141.17,58344.0,133.0727,133.356,133.0727,133.3088,58344.0
2023-02-03 11:55:00,141.18,141.24,140.82,140.86,99095.0,133.3182,133.3749,132.9782,133.016,99095.0
2023-02-03 12:00:00,140.87,141.06,140.83,141.05,75062.0,133.0255,133.2049,132.9877,133.1954,75062.0
2023-02-03 12:05:00,141.05,141.24,140.99,141.22,48665.0,133.1954,133.3749,133.1388,133.356,48665.0
2023-02-03 12:10:00,141.23,141.65,141.23,141.61,119603.0,133.3654,133.762,133.3654,133.7243,119603.0
2023-02-03 12:15:00,141.6,141.69,141.55,141.68,100807.0,133.7148,133.7998,133.6676,133.7904,100807.0
2023-02-03 12:20:00,141.67,142.02,141.63,141.99,160558.0,133.7809,134.1114,133.7431,134.0831,160558.0
2023-02-03 12:25:00,141.97,142.06,141.91,142.0,128704.0,134.0642,134.1492,134.0075,134.0925,128704.0
2023-02-03 12:30:00,142.01,142.18,141.95,142.17,128083.0,134.102,134.2625,134.0453,134.2531,128083.0
2023-02-03 12:35:00,142.18,142.33,141.83,141.85,119113.0,134.2625,134.4042,133.932,133.9509,119113.0
2023-02-03 12:40:00,141.84,141.97,141.78,141.81,57213.0,133.9414,134.0642,133.8848,133.9131,57213.0
2023-02-03 12:45:00,141.81,141.85,141.5,141.52,44161.0,133.9131,133.9509,133.6204,133.6393,44161.0
2023-02-03 12:50:00,141.5,141.63,141.39,141.49,47608.0,133.6204,133.7431,133.5165,133.6109,47608.0
2023-02-03 12:55:00,141.47,141.55,140.92,141.11,80111.0,133.5921,133.6676,133.0727,133.2521,80111.0
2023-02-03 13:00:00,141.12,141.22,140.76,140.8,67041.0,133.2615,133.356,132.9216,132.9594,67041.0
2023-02-03 13:05:00,140.8,141.04,140.69,140.69,90279.0,132.9594,133.186,132.8555,132.8555,90279.0
2023-02-03 13:10:00,140.69,140.95,140.63,140.95,55480.0,132.8555,133.101,132.7988,133.101,55480.0
2023-02-03 13:15:00,140.95,141.07,140.85,141.02,45509.0,133.101,133.2143,133.0066,133.1671,45509.0
2023-02-03 13:20:00,141.0,141.11,140.83,140.94,35335.0,133.1482,133.2521,132.9877,133.0916,35335.0
2023-02-03 13:25:00,140.96,140.99,140.74,140.77,49391.0,133.1105,133.1388,132.9027,132.931,49391.0
2023-02-03 13:30:00,140.76,140.86,140.64,140.79,41912.0,132.9216,133.016,132.8083,132.9499,41912.0
2023-02-03 13:35:00,140.79,140.91,140.72,140.87,44255.0,132.9499,133.0632,132.8838,133.0255,44255.0
2023-02-03 13:40:00,140.87,140.87,140.62,140.74,70606.0,133.0255,133.0255,132.7894,132.9027,70606.0
2023-02-03 13:45:00,140.75,140.81,140.59,140.79,59462.0,132.9121,132.9688,132.7611,132.9499,59462.0
2023-02-03 13:50:00,140.8,141.05,140.8,140.95,44920.0,132.9594,133.1954,132.9594,133.101,44920.0
2023-02-03 13:55:00,140.94,141.1,140.9,140.98,41424.0,133.0916,133.2427,133.0538,133.1293,41424.0
2023-02-03 14:00:00,140.99,141.09,140.91,141.01,38842.0,133.1388,133.2332,133.0632,133.1577,38842.0
2023-02-03 14:05:00,141.0,141.12,140.91,140.94,57599.0,133.1482,133.2615,133.0632,133.0916,57599.0
2023-02-03 14:10:00,140.93,141.1,140.85,141.09,53880.0,133.0821,133.2427,133.0066,133.2332,53880.0
2023-02-03 14:15:00,141.09,141.14,140.95,141.01,73278.0,133.2332,133.2804,133.101,133.1577,73278.0
2023-02-03 14:20:00,141.0,141.06,140.86,140.87,77678.0,133.1482,133.2049,133.016,133.0255,77678.0
2023-02-03 14:25:00,140.87,140.94,140.82,140.88,36968.0,133.0255,133.0916,132.9782,133.0349,36968.0
2023-02-03 14:30:00,140.89,140.9,140.63,140.67,51361.0,133.0443,133.0538,132.7988,132.8366,51361.0
2023-02-03 14:35:00,140.66,140.84,140.66,140.82,38743.0,132.8272,132.9971,132.8272,132.9782,38743.0
2023-02-03 14:40:00,140.82,140.84,140.56,140.56,35203.0,132.9782,132.9971,132.7327,132.7327,35203.0
2023-02-03 14:45:00,140.56,140.56,140.36,140.5,49614.0,132.7327,132.7327,132.5439,132.6761,49614.0
2023-02-03 14:50:00,140.51,140.54,140.4,140.52,40017.0,132.6855,132.7138,132.5816,132.695,40017.0
2023-02-03 14:55:00,140.47,140.55,140.14,140.24,70772.0,132.6477,132.7233,132.3361,132.4305,70772.0
2023-02-03 15:00:00,140.25,140.45,140.07,140.45,111053.0,132.44,132.6289,132.27,132.6289,111053.0
2023-02-03 15:05:00,140.44,140.64,140.33,140.62,77315.0,132.6194,132.8083,132.5155,132.7894,77315.0
2023-02-03 15:10:00,140.61,140.92,140.55,140.91,106157.0,132.7799,133.0727,132.7233,133.0632,106157.0
2023-02-03 15:15:00,140.9,141.09,140.79,140.94,163032.0,133.0538,133.2332,132.9499,133.0916,163032.0
2023-02-03 15:20:00,140.94,141.05,140.72,140.75,116373.0,133.0916,133.1954,132.8838,132.9121,116373.0
2023-02-03 15:25:00,140.76,140.87,140.63,140.68,68370.0,132.9216,133.0255,132.7988,132.846,68370.0
2023-02-03 15:30:00,140.68,140.77,140.47,140.48,78839.0,132.846,132.931,132.6477,132.6572,78839.0
2023-02-03 15:35:00,140.48,140.57,140.25,140.28,79975.0,132.6572,132.7422,132.44,132.4683,79975.0
2023-02-03 15:40:00,140.27,140.52,140.25,140.47,87951.0,132.4589,132.695,132.44,132.6477,87951.0
2023-02-03 15:45:00,140.47,140.48,140.25,140.34,107050.0,132.6477,132.6572,132.44,132.525,107050.0
2023-02-03 15:50:00,140.33,140.79,140.28,140.78,155760.0,132.5155,132.9499,132.4683,132.9405,155760.0
2023-02-03 15:55:00,140.79,141.06,140.67,141.06,553391.0,132.9499,133.2049,132.8366,133.2049,553391.0
2023-02-06 09:30:00,140.23,140.87,140.19,140.74,211591.0,132.4211,133.0255,132.3833,132.9027,211591.0
2023-02-06 09:35:00,140.76,140.98,140.45,140.47,58726.0,132.9216,133.1293,132.6289,132.6477,58726.0
2023-02-06 09:40:00,140.48,140.57,140.03,140.23,65863.0,132.6572,132.7422,132.2322,132.4211,65863.0
2023-02-06 09:45:00,140.19,140.47,140.03,140.47,91910.0,132.3833,132.6477,132.2322,132.6477,91910.0
2023-02-06 09:50:00,140.45,140.68,140.34,140.62,91032.0,132.6289,132.846,132.525,132.7894,91032.0
2023-02-06 09:55:00,140.64,140.8,140.51,140.76,81046.0,132.8083,132.9594,132.6855,132.9216,81046.0
2023-02-06 10:00:00,140.78,140.87,140.42,140.67,84753.0,132.9405,133.0255,132.6005,132.8366,84753.0
2023-02-06 10:05:00,140.65,140.8,140.5,140.78,57349.0,132.8177,132.9594,132.6761,132.9405,57349.0
2023-02-06 10:10:00,140.78,140.78,140.46,140.57,40837.0,132.9405,132.9405,132.6383,132.7422,40837.0
2023-02-06 10:15:00,140.55,140.58,140.29,140.4,46829.0,132.7233,132.7516,132.4778,132.5816,46829.0
2023-02-06 10:20:00,140.39,140.67,140.36,140.59,36020.0,132.5722,132.8366,132.5439,132.7611,36020.0
2023-02-06 10:25:00,140.56,140.74,140.5,140.67,40052.0,132.7327,132.9027,132.6761,132.8366,40052.0
2023-02-06 10:30:00,140.65,140.65,140.25,140.32,53713.0,132.8177,132.8177,132.44,132.5061,53713.0
2023-02-06 10:35:00,140.3,140.41,140.22,140.28,40147.0,132.4872,132.5911,132.4117,132.4683,40147.0
2023-02-06 10:40:00,140.28,140.38,140.11,140.26,54993.0,132.4683,132.5627,132.3078,132.4494,54993.0
2023-02-06 10:45:00,140.25,140.29,140.21,140.24,74193.0,132.44,132.4778,132.4022,132.4305,74193.0
2023-02-06 10:50:00,140.26,140.6,140.2,140.59,55581.0,132.4494,132.7705,132.3928,132.7611,55581.0
2023-02-06 10:55:00,140.62,140.68,140.53,140.63,35060.0,132.7894,132.846,132.7044,132.7988,35060.0
2023-02-06 11:00:00,140.63,140.63,140.38,140.38,38710.0,132.7988,132.7988,132.5627,132.5627,38710.0
2023-02-06 11:05:00,140.37,140.8,140.37,140.56,50178.0,132.5533,132.9594,132.5533,132.7327,50178.0
2023-02-06 11:10:00,140.56,140.63,140.53,140.62,27829.0,132.7327,132.7988,132.7044,132.7894,27829.0
2023-02-06 11:15:00,140.62,140.78,140.6,140.71,45966.0,132.7894,132.9405,132.7705,132.8744,45966.0
2023-02-06 11:20:00,140.69,140.7,140.56,140.68,35693.0,132.8555,132.8649,132.7327,132.846,35693.0
2023-02-06 11:25:00,140.68,140.69,140.52,140.62,29416.0,132.846,132.8555,132.695,132.7894,29416.0
2023-02-06 11:30:00,140.62,140.69,140.48,140.48,39025.0,132.7894,132.8555,132.6572,132.6572,39025.0
2023-02-06 11:35:00,140.5,140.54,140.38,140.42,28257.0,132.6761,132.7138,132.5627,132.6005,28257.0
2023-02-06 11:40:00,140.41,140.51,140.34,140.4,33510.0,132.5911,132.6855,132.525,132.5816,33510.0
2023-02-06 11:45:00,140.42,140.49,140.26,140.29,29078.0,132.6005,132.6666,132.4494,132.4778,29078.0
2023-02-06 11:50:00,140.3,140.52,140.3,140.47,26414.0,132.4872,132.695,132.4872,132.6477,26414.0
2023-02-06 11:55:00,140.48,140.55,140.35,140.47,17366.0,132.6572,132.7233,132.5344,132.6477,17366.0
2023-02-06 12:00:00,140.49,140.5,140.28,140.38,38277.0,132.6666,132.6761,132.4683,132.5627,38277.0
2023-02-06 12:05:00,140.36,140.55,140.36,140.48,21312.0,132.5439,132.7233,132.5439,132.6572,21312.0
2023-02-06 12:10:00,140.49,140.57,140.44,140.55,22912.0,132.6666,132.7422,132.6194,132.7233,22912.0
2023-02-06 12:15:00,140.55,140.61,140.42,140.49,29131.0,132.7233,132.7799,132.6005,132.6666,29131.0
2023-02-06 12:20:00,140.46,140.59,140.44,140.59,11548.0,132.6383,132.7611,132.6194,132.7611,11548.0
2023-02-06 12:25:00,140.58,140.64,140.54,140.62,23016.0,132.7516,132.8083,132.7138,132.7894,23016.0
2023-02-06 12:30:00,140.64,140.87,140.6,140.83,31314.0,132.8083,133.0255,132.7705,132.9877,31314.0
2023-02-06 12:35:00,140.83,140.93,140.81,140.9,24908.0,132.9877,133.0821,132.9688,133.0538,24908.0
2023-02-06 12:40:00,140.89,141.0,140.88,140.97,32925.0,133.0443,133.1482,133.0349,133.1199,32925.0
2023-02-06 12:45:00,140.98,141.13,140.96,141.06,70437.0,133.1293,133.271,133.1105,133.2049,70437.0
2023-02-06 12:50:00,141.06,141.12,141.03,141.1,29979.0,133.2049,133.2615,133.1766,133.2427,29979.0
2023-02-06 12:55:00,141.09,141.16,140.93,140.96,42624.0,133.2332,133.2993,133.0821,133.1105,42624.0
2023-02-06 13:00:00,140.96,141.02,140.88,140.97,33934.0,133.1105,133.1671,133.0349,133.1199,33934.0
2023-02-06 13:05:00,140.97,141.12,140.96,141.11,27552.0,133.1199,133.2615,133.1105,133.2521,27552.0
2023-02-06 13:10:00,141.11,141.12,140.85,141.09,32954.0,133.2521,133.2615,133.0066,133.2332,32954.0
2023-02-06 13:15:00,141.08,141.27,141.05,141.25,33949.0,133.2238,133.4032,133.1954,133.3843,33949.0
2023-02-06 13:20:00,141.25,141.36,141.22,141.3,66159.0,133.3843,133.4882,133.356,133.4315,66159.0
2023-02-06 13:25:00,141.3,141.32,141.1,141.1,38458.0,133.4315,133.4504,133.2427,133.2427,38458.0
2023-02-06 13:30:00,141.1,141.25,141.07,141.2,32055.0,133.2427,133.3843,133.2143,133.3371,32055.0
2023-02-06 13:35:00,141.22,141.26,141.09,141.15,22788.0,133.356,133.3937,133.2332,133.2899,22788.0
2023-02-06 13:40:00,141.16,141.23,141.01,141.13,38216.0,133.2993,133.3654,133.1577,133.271,38216.0
2023-02-06 13:45:00,141.12,141.16,140.92,141.0,671301.0,133.2615,133.2993,133.0727,133.1482,671301.0
2023-02-06 13:50:00,140.99,141.22,140.98,141.19,31782.0,133.1388,133.356,133.1293,133.3276,31782.0
2023-02-06 13:55:00,141.19,141.39,141.17,141.36,53066.0,133.3276,133.5165,133.3088,133.4882,53066.0
2023-02-06 14:00:00,141.35,141.54,141.35,141.52,35380.0,133.4787,133.6582,133.4787,133.6393,35380.0
2023-02-06 14:05:00,141.52,141.62,141.43,141.54,174701.0,133.6393,133.7337,133.5543,133.6582,174701.0
2023-02-06 14:10:00,141.53,141.71,141.46,141.63,83152.0,133.6487,133.8187,133.5826,133.7431,83152.0
2023-02-06 14:15:00,141.63,141.8,141.61,141.74,80052.0,133.7431,133.9037,133.7243,133.847,80052.0
2023-02-06 14:20:00,141.75,141.75,141.46,141.47,86733.0,133.8565,133.8565,133.5826,133.5921,86733.0
2023-02-06 14:25:00,141.48,141.61,141.47,141.56,37988.0,133.6015,133.7243,133.5921,133.677,37988.0
2023-02-06 14:30:00,141.56,141.65,141.53,141.62,29482.0,133.677,133.762,133.6487,133.7337,29482.0
2023-02-06 14:35:00,141.62,141.67,141.53,141.64,47250.0,133.7337,133.7809,133.6487,133.7526,47250.0
2023-02-06 14:40:00,141.64,141.74,141.59,141.71,44294.0,133.7526,133.847,133.7054,133.8187,44294.0
2023-02-06 14:45:00,141.71,141.74,141.6,141.65,25743.0,133.8187,133.847,133.7148,133.762,25743.0
2023-02-06 14:50:00,141.66,141.69,141.5,141.68,39720.0,133.7715,133.7998,133.6204,133.7904,39720.0
2023-02-06 14:55:00,141.68,141.8,141.66,141.79,40835.0,133.7904,133.9037,133.7715,133.8942,40835.0
2023-02-06 15:00:00,141.79,141.81,141.62,141.63,39693.0,133.8942,133.9131,133.7337,133.7431,39693.0
2023-02-06 15:05:00,141.63,141.78,141.48,141.74,46700.0,133.7431,133.8848,133.6015,133.847,46700.0
2023-02-06 15:10:00,141.74,141.81,141.67,141.77,65261.0,133.847,133.9131,133.7809,133.8753,65261.0
2023-02-06 15:15:00,141.77,141.89,141.71,141.8,64740.0,133.8753,133.9887,133.8187,133.9037,64740.0
2023-02-06 15:20:00,141.81,141.87,141.75,141.76,52836.0,133.9131,133.9698,133.8565,133.8659,52836.0
2023-02-06 15:25:00,141.75,141.81,141.61,141.79,96492.0,133.8565,133.9131,133.7243,133.8942,96492.0
2023-02-06 15:30:00,141.8,141.86,141.71,141.83,137973.0,133.9037,133.9603,133.8187,133.932,137973.0
2023-02-06 15:35:00,141.84,141.96,141.8,141.94,132041.0,133.9414,134.0548,133.9037,134.0359,132041.0
2023-02-06 15:40:00,141.94,142.03,141.86,142.02,185036.0,134.0359,134.1209,133.9603,134.1114,185036.0
2023-02-06 15:45:00,142.0,142.05,141.92,141.99,146552.0,134.0925,134.1398,134.017,134.0831,146552.0
2023-02-06 15:50:00,141.99,142.24,141.98,142.15,252782.0,134.0831,134.3192,134.0737,134.2342,252782.0
2023-02-06 15:55:00,142.14,142.15,141.86,141.93,561177.0,134.2247,134.2342,133.9603,134.0264,561177.0
2023-02-07 09:30:00,141.38,142.01,141.18,141.76,249424.0,133.5071,134.102,133.3182,133.8659,249424.0
2023-02-07 09:35:00,141.85,142.02,141.72,141.94,46365.0,133.9509,134.1114,133.8281,134.0359,46365.0
2023-02-07 09:40:00,141.95,142.08,141.66,142.07,61778.0,134.0453,134.1681,133.7715,134.1586,61778.0
2023-02-07 09:45:00,142.09,142.17,141.85,141.87,39097.0,134.1775,134.2531,133.9509,133.9698,39097.0
2023-02-07 09:50:00,141.87,142.1,141.75,142.08,42972.0,133.9698,134.187,133.8565,134.1681,42972.0
2023-02-07 09:55:00,142.11,142.22,142.02,142.15,104944.0,134.1964,134.3003,134.1114,134.2342,104944.0
2023-02-07 10:00:00,142.1,142.17,141.94,142.01,75140.0,134.187,134.2531,134.0359,134.102,75140.0
2023-02-07 10:05:00,142.0,142.12,141.88,141.99,173873.0,134.0925,134.2059,133.9792,134.0831,173873.0
2023-02-07 10:10:00,141.95,142.15,141.84,142.06,93688.0,134.0453,134.2342,133.9414,134.1492,93688.0
2023-02-07 10:15:00,142.09,142.18,142.05,142.16,250701.0,134.1775,134.2625,134.1398,134.2436,250701.0
2023-02-07 10:20:00,142.16,142.19,141.95,142.12,37204.0,134.2436,134.272,134.0453,134.2059,37204.0
2023-02-07 10:25:00,142.14,142.16,141.72,141.87,43880.0,134.2247,134.2436,133.8281,133.9698,43880.0
2023-02-07 10:30:00,141.89,141.89,141.63,141.68,51316.0,133.9887,133.9887,133.7431,133.7904,51316.0
2023-02-07 10:35:00,141.7,141.89,141.68,141.88,163092.0,133.8092,133.9887,133.7904,133.9792,163092.0
2023-02-07 10:40:00,141.88,142.0,141.8,141.99,40513.0,133.9792,134.0925,133.9037,134.0831,40513.0
2023-02-07 10:45:00,141.97,142.05,141.92,142.05,39789.0,134.0642,134.1398,134.017,134.1398,39789.0
2023-02-07 10:50:00,142.05,142.21,142.04,142.17,43173.0,134.1398,134.2908,134.1303,134.2531,43173.0
2023-02-07 10:55:00,142.17,142.25,142.11,142.17,58222.0,134.2531,134.3286,134.1964,134.2531,58222.0
2023-02-07 11:00:00,142.17,142.22,142.09,142.12,37836.0,134.2531,134.3003,134.1775,134.2059,37836.0
2023-02-07 11:05:00,142.15,142.39,142.15,142.34,59789.0,134.2342,134.4608,134.2342,134.4136,59789.0
2023-02-07 11:10:00,142.33,142.4,142.21,142.26,139663.0,134.4042,134.4703,134.2908,134.3381,139663.0
2023-02-07 11:15:00,142.26,142.27,142.16,142.25,34882.0,134.3381,134.3475,134.2436,134.3286,34882.0
2023-02-07 11:20:00,142.25,142.38,142.25,142.33,39746.0,134.3286,134.4514,134.3286,134.4042,39746.0
2023-02-07 11:25:00,142.35,142.39,142.23,142.36,30568.0,134.423,134.4608,134.3097,134.4325,30568.0
2023-02-07 11:30:00,142.36,142.57,142.33,142.5,55924.0,134.4325,134.6308,134.4042,134.5647,55924.0
2023-02-07 11:35:00,142.5,142.71,142.47,142.66,100416.0,134.5647,134.763,134.5364,134.7158,100416.0
2023-02-07 11:40:00,142.65,143.07,142.65,142.88,162149.0,134.7063,135.103,134.7063,134.9235,162149.0
2023-02-07 11:45:00,142.9,143.08,142.85,142.99,68019.0,134.9424,135.1124,134.8952,135.0274,68019.0
2023-02-07 11:50:00,143.02,143.12,142.97,143.1,54406.0,135.0557,135.1502,135.0085,135.1313,54406.0
2023-02-07 11:55:00,143.1,143.16,143.01,143.14,42460.0,135.1313,135.1879,135.0463,135.1691,42460.0
2023-02-07 12:00:00,143.12,143.2,143.0,143.17,52567.0,135.1502,135.2257,135.0369,135.1974,52567.0
2023-02-07 12:05:00,143.16,143.31,143.16,143.28,66326.0,135.1879,135.3296,135.1879,135.3013,66326.0
2023-02-07 12:10:00,143.28,143.36,143.18,143.2,91989.0,135.3013,135.3768,135.2068,135.2257,91989.0
2023-02-07 12:15:00,143.19,143.19,142.91,142.93,81073.0,135.2163,135.2163,134.9519,134.9707,81073.0
2023-02-07 12:20:00,142.93,143.04,142.8,142.86,45562.0,134.9707,135.0746,134.848,134.9046,45562.0
2023-02-07 12:25:00,142.87,142.98,142.87,142.93,40804.0,134.9141,135.018,134.9141,134.9707,40804.0
2023-02-07 12:30:00,142.94,143.04,142.89,142.9,44249.0,134.9802,135.0746,134.933,134.9424,44249.0
2023-02-07 12:35:00,142.9,143.08,142.8,143.0,41295.0,134.9424,135.1124,134.848,135.0369,41295.0
2023-02-07 12:40:00,143.0,143.47,142.96,143.39,83580.0,135.0369,135.4807,134.9991,135.4051,83580.0
2023-02-07 12:45:00,143.39,143.83,143.37,143.76,133314.0,135.4051,135.8206,135.3862,135.7545,133314.0
2023-02-07 12:50:00,143.77,144.16,143.64,144.07,142436.0,135.764,136.1323,135.6412,136.0473,142436.0
2023-02-07 12:55:00,144.08,144.28,144.05,144.2,87332.0,136.0567,136.2456,136.0284,136.17,87332.0
2023-02-07 13:00:00,144.22,144.34,143.97,144.0,117047.0,136.1889,136.3022,135.9528,135.9812,117047.0
2023-02-07 13:05:00,144.03,144.15,143.83,143.89,30749.0,136.0095,136.1228,135.8206,135.8773,30749.0
2023-02-07 13:10:00,143.92,144.0,143.53,143.57,44042.0,135.9056,135.9812,135.5373,135.5751,44042.0
2023-02-07 13:15:00,143.56,143.62,142.95,143.27,94453.0,135.5657,135.6223,134.9896,135.2918,94453.0
2023-02-07 13:20:00,143.35,143.35,142.95,143.17,44370.0,135.3674,135.3674,134.9896,135.1974,44370.0
2023-02-07 13:25:00,143.17,143.31,142.73,142.75,81556.0,135.1974,135.3296,134.7819,134.8008,81556.0
2023-02-07 13:30:00,142.74,142.74,142.0,142.06,155015.0,134.7913,134.7913,134.0925,134.1492,155015.0
2023-02-07 13:35:00,142.08,142.51,142.05,142.39,152013.0,134.1681,134.5741,134.1398,134.4608,152013.0
2023-02-07 13:40:00,142.41,142.67,142.3,142.43,131605.0,134.4797,134.7252,134.3758,134.4986,131605.0
2023-02-07 13:45:00,142.47,142.49,142.17,142.28,198437.0,134.5364,134.5553,134.2531,134.3569,198437.0
2023-02-07 13:50:00,142.28,142.43,142.25,142.33,37399.0,134.3569,134.4986,134.3286,134.4042,37399.0
2023-02-07 13:55:00,142.36,142.62,142.36,142.41,50136.0,134.4325,134.678,134.4325,134.4797,50136.0
2023-02-07 14:00:00,142.4,142.75,142.36,142.75,54207.0,134.4703,134.8008,134.4325,134.8008,54207.0
2023-02-07 14:05:00,142.74,143.08,142.63,143.0,60642.0,134.7913,135.1124,134.6875,135.0369,60642.0
2023-02-07 14:10:00,143.03,143.2,143.0,143.02,77625.0,135.0652,135.2257,135.0369,135.0557,77625.0
2023-02-07 14:15:00,143.03,143.19,142.97,143.05,55773.0,135.0652,135.2163,135.0085,135.0841,55773.0
2023-02-07 14:20:00,143.03,143.27,142.87,143.16,111167.0,135.0652,135.2918,134.9141,135.1879,111167.0
2023-02-07 14:25:00,143.19,143.28,143.02,143.14,25237.0,135.2163,135.3013,135.0557,135.1691,25237.0
2023-02-07 14:30:00,143.14,143.45,143.08,143.44,70003.0,135.1691,135.4618,135.1124,135.4523,70003.0
2023-02-07 14:35:00,143.41,143.53,143.35,143.37,41545.0,135.424,135.5373,135.3674,135.3862,41545.0
2023-02-07 14:40:00,143.38,143.47,143.26,143.3,23891.0,135.3957,135.4807,135.2824,135.3201,23891.0
2023-02-07 14:45:00,143.31,143.41,143.26,143.3,38352.0,135.3296,135.424,135.2824,135.3201,38352.0
2023-02-07 14:50:00,143.28,143.41,143.24,143.3,50384.0,135.3013,135.424,135.2635,135.3201,50384.0
2023-02-07 14:55:00,143.31,143.51,143.29,143.48,60235.0,135.3296,135.5185,135.3107,135.4901,60235.0
2023-02-07 15:00:00,143.5,143.71,143.28,143.28,52045.0,135.509,135.7073,135.3013,135.3013,52045.0
2023-02-07 15:05:00,143.29,143.45,143.18,143.18,192827.0,135.3107,135.4618,135.2068,135.2068,192827.0
2023-02-07 15:10:00,143.19,143.42,143.19,143.42,51999.0,135.2163,135.4335,135.2163,135.4335,51999.0
2023-02-07 15:15:00,143.42,143.6,143.39,143.46,61983.0,135.4335,135.6034,135.4051,135.4712,61983.0
2023-02-07 15:20:00,143.47,143.71,143.46,143.71,233568.0,135.4807,135.7073,135.4712,135.7073,233568.0
2023-02-07 15:25:00,143.71,143.8,143.63,143.72,73623.0,135.7073,135.7923,135.6318,135.7168,73623.0
2023-02-07 15:30:00,143.73,143.76,143.64,143.69,93996.0,135.7262,135.7545,135.6412,135.6884,93996.0
2023-02-07 15:35:00,143.68,143.7,143.47,143.68,107868.0,135.679,135.6979,135.4807,135.679,107868.0
2023-02-07 15:40:00,143.69,143.75,143.56,143.65,83481.0,135.6884,135.7451,135.5657,135.6507,83481.0
2023-02-07 15:45:00,143.65,143.8,143.56,143.75,127478.0,135.6507,135.7923,135.5657,135.7451,127478.0
2023-02-07 15:50:00,143.75,144.09,143.75,144.06,298945.0,135.7451,136.0662,135.7451,136.0378,298945.0
2023-02-07 15:55:00,144.07,144.07,143.63,143.67,582417.0,136.0473,136.0473,135.6318,135.6695,582417.0
2023-02-08 09:30:00,142.65,142.66,142.27,142.62,170370.0,134.7063,134.7158,134.3475,134.678,170370.0
2023-02-08 09:35:00,142.76,143.34,142.67,143.26,68232.0,134.8102,135.3579,134.7252,135.2824,68232.0
2023-02-08 09:40:00,143.22,143.38,143.11,143.17,44282.0,135.2446,135.3957,135.1407,135.1974,44282.0
2023-02-08 09:45:00,143.19,143.41,143.03,143.23,46867.0,135.2163,135.424,135.0652,135.254,46867.0
2023-02-08 09:50:00,143.22,143.46,143.19,143.46,39296.0,135.2446,135.4712,135.2163,135.4712,39296.0
2023-02-08 09:55:00,143.45,143.57,143.36,143.48,51442.0,135.4618,135.5751,135.3768,135.4901,51442.0
2023-02-08 10:00:00,143.47,143.67,143.36,143.63,62234.0,135.4807,135.6695,135.3768,135.6318,62234.0
2023-02-08 10:05:00,143.64,143.7,143.42,143.54,139142.0,135.6412,135.6979,135.4335,135.5468,139142.0
2023-02-08 10:10:00,143.53,143.71,143.45,143.71,53061.0,135.5373,135.7073,135.4618,135.7073,53061.0
2023-02-08 10:15:00,143.66,144.04,143.64,143.95,72520.0,135.6601,136.0189,135.6412,135.9339,72520.0
2023-02-08 10:20:00,143.95,143.95,143.65,143.81,36745.0,135.9339,135.9339,135.6507,135.8017,36745.0
2023-02-08 10:25:00,143.79,143.85,143.55,143.58,103540.0,135.7829,135.8395,135.5562,135.5846,103540.0
2023-02-08 10:30:00,143.56,143.6,143.15,143.34,78298.0,135.5657,135.6034,135.1785,135.3579,78298.0
2023-02-08 10:35:00,143.33,143.7,143.24,143.68,54132.0,135.3485,135.6979,135.2635,135.679,54132.0
2023-02-08 10:40:00,143.68,143.77,143.58,143.66,47131.0,135.679,135.764,135.5846,135.6601,47131.0
2023-02-08 10:45:00,143.68,143.99,143.65,143.93,46551.0,135.679,135.9717,135.6507,135.9151,46551.0
2023-02-08 10:50:00,143.92,143.94,143.64,143.78,55222.0,135.9056,135.9245,135.6412,135.7734,55222.0
2023-02-08 10:55:00,143.78,143.99,143.73,143.92,51390.0,135.7734,135.9717,135.7262,135.9056,51390.0
2023-02-08 11:00:00,143.94,143.94,143.67,143.83,92257.0,135.9245,135.9245,135.6695,135.8206,92257.0
2023-02-08 11:05:00,143.79,143.85,143.64,143.68,36906.0,135.7829,135.8395,135.6412,135.679,36906.0
2023-02-08 11:10:00,143.67,143.73,143.51,143.69,53265.0,135.6695,135.7262,135.5185,135.6884,53265.0
2023-02-08 11:15:00,143.71,144.0,143.64,144.0,43958.0,135.7073,135.9812,135.6412,135.9812,43958.0
2023-02-08 11:20:00,143.93,144.0,143.61,143.67,28924.0,135.9151,135.9812,135.6129,135.6695,28924.0
2023-02-08 11:25:00,143.67,143.73,143.3,143.48,50228.0,135.6695,135.7262,135.3201,135.4901,50228.0
2023-02-08 11:30:00,143.46,143.47,143.09,143.13,44273.0,135.4712,135.4807,135.1218,135.1596,44273.0
2023-02-08 11:35:00,143.12,143.28,143.1,143.19,37369.0,135.1502,135.3013,135.1313,135.2163,37369.0
2023-02-08 11:40:00,143.21,143.21,142.85,143.02,34075.0,135.2352,135.2352,134.8952,135.0557,34075.0
2023-02-08 11:45:00,143.03,143.11,142.94,142.95,32443.0,135.0652,135.1407,134.9802,134.9896,32443.0
2023-02-08 11:50:00,142.96,143.07,142.68,142.79,60150.0,134.9991,135.103,134.7347,134.8385,60150.0
2023-02-08 11:55:00,142.78,143.15,142.77,143.12,25529.0,134.8291,135.1785,134.8197,135.1502,25529.0
2023-02-08 12:00:00,143.12,143.19,143.02,143.02,22732.0,135.1502,135.2163,135.0557,135.0557,22732.0
2023-02-08 12:05:00,143.02,143.24,142.97,143.19,21034.0,135.0557,135.2635,135.0085,135.2163,21034.0
2023-02-08 12:10:00,143.19,143.42,143.16,143.17,34850.0,135.2163,135.4335,135.1879,135.1974,34850.0
2023-02-08 12:15:00,143.16,143.2,143.04,143.04,36004.0,135.1879,135.2257,135.0746,135.0746,36004.0
2023-02-08 12:20:00,143.03,143.25,143.03,143.2,33646.0,135.0652,135.2729,135.0652,135.2257,33646.0
2023-02-08 12:25:00,143.2,143.31,143.05,143.31,25521.0,135.2257,135.3296,135.0841,135.3296,25521.0
2023-02-08 12:30:00,143.32,143.4,143.12,143.13,38009.0,135.339,135.4146,135.1502,135.1596,38009.0
2023-02-08 12:35:00,143.13,143.22,143.06,143.08,24587.0,135.1596,135.2446,135.0935,135.1124,24587.0
2023-02-08 12:40:00,143.09,143.12,142.86,142.88,43230.0,135.1218,135.1502,134.9046,134.9235,43230.0
2023-02-08 12:45:00,142.89,143.04,142.88,143.02,32929.0,134.933,135.0746,134.9235,135.0557,32929.0
2023-02-08 12:50:00,143.02,143.19,143.01,143.08,15790.0,135.0557,135.2163,135.0463,135.1124,15790.0
2023-02-08 12:55:00,143.09,143.29,143.08,143.28,19567.0,135.1218,135.3107,135.1124,135.3013,19567.0
2023-02-08 13:00:00,143.29,143.38,143.26,143.26,29798.0,135.3107,135.3957,135.2824,135.2824,29798.0
2023-02-08 13:05:00,143.27,143.41,143.13,143.3,37421.0,135.2918,135.424,135.1596,135.3201,37421.0
2023-02-08 13:10:00,143.32,143.53,143.28,143.49,23646.0,135.339,135.5373,135.3013,135.4996,23646.0
2023-02-08 13:15:00,143.54,143.6,143.47,143.53,26224.0,135.5468,135.6034,135.4807,135.5373,26224.0
2023-02-08 13:20:00,143.54,143.69,143.54,143.67,20704.0,135.5468,135.6884,135.5468,135.6695,20704.0
2023-02-08 13:25:00,143.68,143.68,143.39,143.39,41526.0,135.679,135.679,135.4051,135.4051,41526.0
2023-02-08 13:30:00,143.39,143.45,143.34,143.4,20972.0,135.4051,135.4618,135.3579,135.4146,20972.0
2023-02-08 13:35:00,143.39,143.48,143.29,143.3,46210.0,135.4051,135.4901,135.3107,135.3201,46210.0
2023-02-08 13:40:00,143.3,143.39,143.22,143.38,25123.0,135.3201,135.4051,135.2446,135.3957,25123.0
2023-02-08 13:45:00,143.39,143.43,143.26,143.27,22453.0,135.4051,135.4429,135.2824,135.2918,22453.0
2023-02-08 13:50:00,143.26,143.27,143.17,143.17,18463.0,135.2824,135.2918,135.1974,135.1974,18463.0
2023-02-08 13:55:00,143.19,143.35,143.17,143.29,24181.0,135.2163,135.3674,135.1974,135.3107,24181.0
2023-02-08 14:00:00,143.3,143.31,143.07,143.19,24686.0,135.3201,135.3296,135.103,135.2163,24686.0
2023-02-08 14:05:00,143.19,143.22,143.03,143.11,21475.0,135.2163,135.2446,135.0652,135.1407,21475.0
2023-02-08 14:10:00,143.11,143.25,143.08,143.17,25583.0,135.1407,135.2729,135.1124,135.1974,25583.0
2023-02-08 14:15:00,143.16,143.3,143.12,143.22,34170.0,135.1879,135.3201,135.1502,135.2446,34170.0
2023-02-08 14:20:00,143.22,143.23,143.05,143.1,37084.0,135.2446,135.254,135.0841,135.1313,37084.0
2023-02-08 14:25:00,143.1,143.13,143.01,143.02,42626.0,135.1313,135.1596,135.0463,135.0557,42626.0
2023-02-08 14:30:00,143.0,143.04,142.92,142.97,34790.0,135.0369,135.0746,134.9613,135.0085,34790.0
2023-02-08 14:35:00,142.97,142.99,142.82,142.84,41459.0,135.0085,135.0274,134.8669,134.8858,41459.0
2023-02-08 14:40:00,142.85,142.89,142.53,142.65,32941.0,134.8952,134.933,134.593,134.7063,32941.0
2023-02-08 14:45:00,142.66,142.81,142.62,142.76,38149.0,134.7158,134.8574,134.678,134.8102,38149.0
2023-02-08 14:50:00,142.78,142.93,142.77,142.87,37409.0,134.8291,134.9707,134.8197,134.9141,37409.0
2023-02-08 14:55:00,142.85,143.05,142.78,143.01,77488.0,134.8952,135.0841,134.8291,135.0463,77488.0
2023-02-08 15:00:00,143.01,143.07,142.92,142.93,52384.0,135.0463,135.103,134.9613,134.9707,52384.0
2023-02-08 15:05:00,142.93,142.94,142.76,142.88,39935.0,134.9707,134.9802,134.8102,134.9235,39935.0
2023-02-08 15:10:00,142.89,142.89,142.68,142.73,32688.0,134.933,134.933,134.7347,134.7819,32688.0
2023-02-08 15:15:00,142.74,142.83,142.62,142.64,35207.0,134.7913,134.8763,134.678,134.6969,35207.0
2023-02-08 15:20:00,142.65,143.01,142.65,143.01,76901.0,134.7063,135.0463,134.7063,135.0463,76901.0
2023-02-08 15:25:00,143.0,143.1,142.87,142.87,44082.0,135.0369,135.1313,134.9141,134.9141,44082.0
2023-02-08 15:30:00,142.87,142.99,142.75,142.77,33234.0,134.9141,135.0274,134.8008,134.8197,33234.0
2023-02-08 15:35:00,142.79,143.01,142.79,142.98,38778.0,134.8385,135.0463,134.8385,135.018,38778.0
2023-02-08 15:40:00,142.98,142.98,142.88,142.91,43116.0,135.018,135.018,134.9235,134.9519,43116.0
2023-02-08 15:45:00,142.91,142.91,142.57,142.59,88211.0,134.9519,134.9519,134.6308,134.6497,88211.0
2023-02-08 15:50:00,142.56,142.86,142.54,142.58,146673.0,134.6214,134.9046,134.6025,134.6402,146673.0
2023-02-08 15:55:00,142.58,142.83,142.56,142.64,360423.0,134.6402,134.8763,134.6214,134.6969,360423.0
2023-02-09 09:30:00,143.12,143.34,142.73,142.73,171133.0,135.1502,135.3579,134.7819,134.7819,171133.0
2023-02-09 09:35:00,142.68,142.95,142.57,142.79,30660.0,134.7347,134.9896,134.6308,134.8385,30660.0
2023-02-09 09:40:00,142.78,143.0,142.7,142.8,53536.0,134.8291,135.0369,134.7536,134.848,53536.0
2023-02-09 09:45:00,142.8,142.84,142.62,142.73,55965.0,134.848,134.8858,134.678,134.7819,55965.0
2023-02-09 09:50:00,142.73,142.97,142.47,142.56,59683.0,134.7819,135.0085,134.5364,134.6214,59683.0
2023-02-09 09:55:00,142.58,142.58,142.14,142.31,72048.0,134.6402,134.6402,134.2247,134.3853,72048.0
2023-02-09 10:00:00,142.32,142.47,142.24,142.3,36004.0,134.3947,134.5364,134.3192,134.3758,36004.0
2023-02-09 10:05:00,142.32,142.34,142.22,142.26,43408.0,134.3947,134.4136,134.3003,134.3381,43408.0
2023-02-09 10:10:00,142.26,142.5,142.23,142.46,40916.0,134.3381,134.5647,134.3097,134.5269,40916.0
2023-02-09 10:15:00,142.48,142.68,142.37,142.56,38112.0,134.5458,134.7347,134.4419,134.6214,38112.0
2023-02-09 10:20:00,142.52,142.61,142.28,142.38,31573.0,134.5836,134.6686,134.3569,134.4514,31573.0
2023-02-09 10:25:00,142.35,142.36,141.98,142.02,32845.0,134.423,134.4325,134.0737,134.1114,32845.0
2023-02-09 10:30:00,141.98,142.04,141.94,142.02,43859.0,134.0737,134.1303,134.0359,134.1114,43859.0
2023-02-09 10:35:00,142.0,142.28,141.98,142.22,45190.0,134.0925,134.3569,134.0737,134.3003,45190.0
2023-02-09 10:40:00,142.27,142.38,142.15,142.15,34239.0,134.3475,134.4514,134.2342,134.2342,34239.0
2023-02-09 10:45:00,142.17,142.17,141.98,142.14,16856.0,134.2531,134.2531,134.0737,134.2247,16856.0
2023-02-09 10:50:00,142.12,142.26,142.02,142.03,14413.0,134.2059,134.3381,134.1114,134.1209,14413.0
2023-02-09 10:55:00,142.05,142.13,142.0,142.06,20875.0,134.1398,134.2153,134.0925,134.1492,20875.0
2023-02-09 11:00:00,142.05,142.07,141.7,141.74,43071.0,134.1398,134.1586,133.8092,133.847,43071.0
2023-02-09 11:05:00,141.73,141.85,141.63,141.83,34584.0,133.8376,133.9509,133.7431,133.932,34584.0
2023-02-09 11:10:00,141.82,141.87,141.72,141.84,19337.0,133.9226,133.9698,133.8281,133.9414,19337.0
2023-02-09 11:15:00,141.83,141.92,141.74,141.9,25614.0,133.932,134.017,133.847,133.9981,25614.0
2023-02-09 11:20:00,141.87,141.93,141.75,141.76,26710.0,133.9698,134.0264,133.8565,133.8659,26710.0
2023-02-09 11:25:00,141.79,142.01,141.79,141.98,31021.0,133.8942,134.102,133.8942,134.0737,31021.0
2023-02-09 11:30:00,141.98,142.03,141.9,141.97,30258.0,134.0737,134.1209,133.9981,134.0642,30258.0
2023-02-09 11:35:00,141.98,141.98,141.76,141.87,19773.0,134.0737,134.0737,133.8659,133.9698,19773.0
2023-02-09 11:40:00,141.88,141.88,141.72,141.81,36623.0,133.9792,133.9792,133.8281,133.9131,36623.0
2023-02-09 11:45:00,141.8,141.81,141.62,141.7,21612.0,133.9037,133.9131,133.7337,133.8092,21612.0
2023-02-09 11:50:00,141.73,141.79,141.66,141.67,15636.0,133.8376,133.8942,133.7715,133.7809,15636.0
2023-02-09 11:55:00,141.69,141.81,141.68,141.8,22195.0,133.7998,133.9131,133.7904,133.9037,22195.0
2023-02-09 12:00:00,141.79,141.85,141.72,141.73,13256.0,133.8942,133.9509,133.8281,133.8376,13256.0
2023-02-09 12:05:00,141.73,141.95,141.73,141.93,18554.0,133.8376,134.0453,133.8376,134.0264,18554.0
2023-02-09 12:10:00,141.92,142.0,141.9,141.92,19874.0,134.017,134.0925,133.9981,134.017,19874.0
2023-02-09 12:15:00,141.91,141.92,141.74,141.92,26818.0,134.0075,134.017,133.847,134.017,26818.0
2023-02-09 12:20:00,141.9,142.05,141.9,142.03,35391.0,133.9981,134.1398,133.9981,134.1209,35391.0
2023-02-09 12:25:00,142.03,142.09,141.79,141.8,32028.0,134.1209,134.1775,133.8942,133.9037,32028.0
2023-02-09 12:30:00,141.78,141.85,141.42,141.45,55717.0,133.8848,133.9509,133.5448,133.5732,55717.0
2023-02-09 12:35:00,141.43,141.44,141.22,141.22,35550.0,133.5543,133.5637,133.356,133.356,35550.0
2023-02-09 12:40:00,141.22,141.41,141.18,141.3,30596.0,133.356,133.5354,133.3182,133.4315,30596.0
2023-02-09 12:45:00,141.29,141.32,141.17,141.2,38822.0,133.4221,133.4504,133.3088,133.3371,38822.0
2023-02-09 12:50:00,141.19,141.37,141.17,141.31,32810.0,133.3276,133.4976,133.3088,133.441,32810.0
2023-02-09 12:55:00,141.32,141.43,141.25,141.3,36555.0,133.4504,133.5543,133.3843,133.4315,36555.0
2023-02-09 13:00:00,141.3,141.39,141.18,141.27,36778.0,133.4315,133.5165,133.3182,133.4032,36778.0
2023-02-09 13:05:00,141.25,141.43,141.23,141.31,26126.0,133.3843,133.5543,133.3654,133.441,26126.0
2023-02-09 13:10:00,141.32,141.38,141.18,141.21,14016.0,133.4504,133.5071,133.3182,133.3465,14016.0
2023-02-09 13:15:00,141.22,141.27,141.16,141.17,19057.0,133.356,133.4032,133.2993,133.3088,19057.0
2023-02-09 13:20:00,141.18,141.21,141.02,141.04,25529.0,133.3182,133.3465,133.1671,133.186,25529.0
2023-02-09 13:25:00,141.02,141.23,141.02,141.07,18516.0,133.1671,133.3654,133.1671,133.2143,18516.0
2023-02-09 13:30:00,141.08,141.28,140.98,141.26,16790.0,133.2238,133.4126,133.1293,133.3937,16790.0
2023-02-09 13:35:00,141.26,141.26,140.99,141.04,17081.0,133.3937,133.3937,133.1388,133.186,17081.0
2023-02-09 13:40:00,141.04,141.04,140.92,140.97,21476.0,133.186,133.186,133.0727,133.1199,21476.0
2023-02-09 13:45:00,140.96,140.97,140.82,140.95,25159.0,133.1105,133.1199,132.9782,133.101,25159.0
2023-02-09 13:50:00,140.97,141.07,140.92,141.07,32483.0,133.1199,133.2143,133.0727,133.2143,32483.0
2023-02-09 13:55:00,141.07,141.18,141.04,141.17,21197.0,133.2143,133.3182,133.186,133.3088,21197.0
2023-02-09 14:00:00,141.16,141.23,140.99,141.03,36803.0,133.2993,133.3654,133.1388,133.1766,36803.0
2023-02-09 14:05:00,141.03,141.17,140.99,141.11,16313.0,133.1766,133.3088,133.1388,133.2521,16313.0
2023-02-09 14:10:00,141.11,141.11,140.9,140.96,23165.0,133.2521,133.2521,133.0538,133.1105,23165.0
2023-02-09 14:15:00,140.96,141.01,140.79,140.86,23697.0,133.1105,133.1577,132.9499,133.016,23697.0
2023-02-09 14:20:00,140.85,141.0,140.81,140.89,32072.0,133.0066,133.1482,132.9688,133.0443,32072.0
2023-02-09 14:25:00,140.9,140.92,140.82,140.82,21673.0,133.0538,133.0727,132.9782,132.9782,21673.0
2023-02-09 14:30:00,140.82,140.97,140.79,140.83,22675.0,132.9782,133.1199,132.9499,132.9877,22675.0
2023-02-09 14:35:00,140.81,140.84,140.73,140.78,19995.0,132.9688,132.9971,132.8933,132.9405,19995.0
2023-02-09 14:40:00,140.78,140.97,140.75,140.93,47389.0,132.9405,133.1199,132.9121,133.0821,47389.0
2023-02-09 14:45:00,140.94,140.95,140.77,140.87,28426.0,133.0916,133.101,132.931,133.0255,28426.0
2023-02-09 14:50:00,140.88,140.91,140.72,140.74,28405.0,133.0349,133.0632,132.8838,132.9027,28405.0
2023-02-09 14:55:00,140.74,140.74,140.63,140.66,39744.0,132.9027,132.9027,132.7988,132.8272,39744.0
2023-02-09 15:00:00,140.65,140.65,140.32,140.36,38738.0,132.8177,132.8177,132.5061,132.5439,38738.0
2023-02-09 15:05:00,140.34,140.45,140.23,140.43,26122.0,132.525,132.6289,132.4211,132.61,26122.0
2023-02-09 15:10:00,140.47,140.49,140.31,140.39,33806.0,132.6477,132.6666,132.4966,132.5722,33806.0
2023-02-09 15:15:00,140.4,140.43,140.29,140.4,39922.0,132.5816,132.61,132.4778,132.5816,39922.0
2023-02-09 15:20:00,140.4,140.48,140.29,140.3,38846.0,132.5816,132.6572,132.4778,132.4872,38846.0
2023-02-09 15:25:00,140.29,140.29,140.12,140.15,39715.0,132.4778,132.4778,132.3172,132.3456,39715.0
2023-02-09 15:30:00,140.13,140.13,139.91,139.97,81600.0,132.3267,132.3267,132.1189,132.1756,81600.0
2023-02-09 15:35:00,139.99,140.33,139.87,140.33,78890.0,132.1945,132.5155,132.0811,132.5155,78890.0
2023-02-09 15:40:00,140.32,140.36,140.18,140.32,172785.0,132.5061,132.5439,132.3739,132.5061,172785.0
2023-02-09 15:45:00,140.32,140.38,140.17,140.18,124402.0,132.5061,132.5627,132.3644,132.3739,124402.0
2023-02-09 15:50:00,140.2,140.69,140.2,140.63,181140.0,132.3928,132.8555,132.3928,132.7988,181140.0
2023-02-09 15:55:00,140.63,140.64,140.25,140.47,417157.0,132.7988,132.8083,132.44,132.6477,417157.0
2023-02-10 09:30:00,139.78,139.97,139.37,139.37,141812.0,131.9962,132.1756,131.609,131.609,141812.0
2023-02-10 09:35:00,139.38,139.54,139.02,139.04,64094.0,131.6184,131.7695,131.2785,131.2974,64094.0
2023-02-10 09:40:00,139.04,139.11,138.59,139.0,82225.0,131.2974,131.3635,130.8724,131.2596,82225.0
2023-02-10 09:45:00,139.02,139.4,138.96,139.35,94173.0,131.2785,131.6373,131.2218,131.5901,94173.0
2023-02-10 09:50:00,139.33,139.6,139.25,139.51,101138.0,131.5712,131.8262,131.4957,131.7412,101138.0
2023-02-10 09:55:00,139.53,139.6,139.11,139.19,40908.0,131.7601,131.8262,131.3635,131.439,40908.0
2023-02-10 10:00:00,139.22,139.22,138.73,139.08,88814.0,131.4673,131.4673,131.0046,131.3351,88814.0
2023-02-10 10:05:00,139.09,139.41,139.08,139.41,57830.0,131.3446,131.6468,131.3351,131.6468,57830.0
2023-02-10 10:10:00,139.39,139.73,139.37,139.63,78702.0,131.6279,131.9489,131.609,131.8545,78702.0
2023-02-10 10:15:00,139.63,139.9,139.5,139.78,53622.0,131.8545,132.1095,131.7318,131.9962,53622.0
2023-02-10 10:20:00,139.79,139.9,139.7,139.88,40647.0,132.0056,132.1095,131.9206,132.0906,40647.0
2023-02-10 10:25:00,139.87,139.94,139.73,139.94,20407.0,132.0811,132.1473,131.9489,132.1473,20407.0
2023-02-10 10:30:00,139.93,140.1,139.9,140.01,53213.0,132.1378,132.2983,132.1095,132.2134,53213.0
2023-02-10 10:35:00,140.0,140.14,139.84,140.12,50527.0,132.2039,132.3361,132.0528,132.3172,50527.0
2023-02-10 10:40:00,140.11,140.11,139.8,139.96,47514.0,132.3078,132.3078,132.015,132.1661,47514.0
2023-02-10 10:45:00,139.93,139.97,139.8,139.88,28809.0,132.1378,132.1756,132.015,132.0906,28809.0
2023-02-10 10:50:00,139.85,139.9,139.54,139.89,36822.0,132.0623,132.1095,131.7695,132.1,36822.0
2023-02-10 10:55:00,139.89,139.92,139.79,139.86,29180.0,132.1,132.1284,132.0056,132.0717,29180.0
2023-02-10 11:00:00,139.88,140.3,139.86,140.26,78787.0,132.0906,132.4872,132.0717,132.4494,78787.0
2023-02-10 11:05:00,140.25,140.41,140.18,140.31,55402.0,132.44,132.5911,132.3739,132.4966,55402.0
2023-02-10 11:10:00,140.3,140.49,140.2,140.34,55824.0,132.4872,132.6666,132.3928,132.525,55824.0
2023-02-10 11:15:00,140.37,140.6,140.27,140.56,36239.0,132.5533,132.7705,132.4589,132.7327,36239.0
2023-02-10 11:20:00,140.57,140.64,140.49,140.56,56603.0,132.7422,132.8083,132.6666,132.7327,56603.0
2023-02-10 11:25:00,140.57,140.57,140.34,140.43,30402.0,132.7422,132.7422,132.525,132.61,30402.0
2023-02-10 11:30:00,140.42,140.51,140.31,140.44,24435.0,132.6005,132.6855,132.4966,132.6194,24435.0
2023-02-10 11:35:00,140.45,140.59,140.42,140.43,24632.0,132.6289,132.7611,132.6005,132.61,24632.0
2023-02-10 11:40:00,140.44,140.52,140.39,140.44,16149.0,132.6194,132.695,132.5722,132.6194,16149.0
2023-02-10 11:45:00,140.43,140.45,140.14,140.19,24018.0,132.61,132.6289,132.3361,132.3833,24018.0
2023-02-10 11:50:00,140.18,140.44,140.17,140.37,76761.0,132.3739,132.6194,132.3644,132.5533,76761.0
2023-02-10 11:55:00,140.38,140.48,140.21,140.28,37010.0,132.5627,132.6572,132.4022,132.4683,37010.0
2023-02-10 12:00:00,140.26,140.37,140.14,140.16,21227.0,132.4494,132.5533,132.3361,132.355,21227.0
2023-02-10 12:05:00,140.17,140.34,140.16,140.26,27281.0,132.3644,132.525,132.355,132.4494,27281.0
2023-02-10 12:10:00,140.24,140.26,139.88,139.98,28241.0,132.4305,132.4494,132.0906,132.185,28241.0
2023-02-10 12:15:00,139.96,140.16,139.92,140.09,34504.0,132.1661,132.355,132.1284,132.2889,34504.0
2023-02-10 12:20:00,140.09,140.32,140.09,140.29,27973.0,132.2889,132.5061,132.2889,132.4778,27973.0
2023-02-10 12:25:00,140.29,140.37,140.13,140.18,27338.0,132.4778,132.5533,132.3267,132.3739,27338.0
2023-02-10 12:30:00,140.2,140.42,140.12,140.25,51423.0,132.3928,132.6005,132.3172,132.44,51423.0
2023-02-10 12:35:00,140.25,140.34,140.21,140.25,28392.0,132.44,132.525,132.4022,132.44,28392.0
2023-02-10 12:40:00,140.26,140.35,140.22,140.23,23363.0,132.4494,132.5344,132.4117,132.4211,23363.0
2023-02-10 12:45:00,140.24,140.36,140.23,140.28,16086.0,132.4305,132.5439,132.4211,132.4683,16086.0
2023-02-10 12:50:00,140.28,140.4,140.27,140.38,14550.0,132.4683,132.5816,132.4589,132.5627,14550.0
2023-02-10 12:55:00,140.38,140.54,140.36,140.51,27599.0,132.5627,132.7138,132.5439,132.6855,27599.0
2023-02-10 13:00:00,140.52,140.54,140.41,140.44,13510.0,132.695,132.7138,132.5911,132.6194,13510.0
2023-02-10 13:05:00,140.45,140.49,140.4,140.44,17138.0,132.6289,132.6666,132.5816,132.6194,17138.0
2023-02-10 13:10:00,140.44,140.49,140.42,140.49,27155.0,132.6194,132.6666,132.6005,132.6666,27155.0
2023-02-10 13:15:00,140.5,140.63,140.5,140.61,18921.0,132.6761,132.7988,132.6761,132.7799,18921.0
2023-02-10 13:20:00,140.61,140.74,140.6,140.65,21038.0,132.7799,132.9027,132.7705,132.8177,21038.0
2023-02-10 13:25:00,140.64,140.8,140.63,140.69,77952.0,132.8083,132.9594,132.7988,132.8555,77952.0
2023-02-10 13:30:00,140.69,140.76,140.63,140.75,32861.0,132.8555,132.9216,132.7988,132.9121,32861.0
2023-02-10 13:35:00,140.74,140.77,140.64,140.75,18823.0,132.9027,132.931,132.8083,132.9121,18823.0
2023-02-10 13:40:00,140.75,140.75,140.54,140.58,21654.0,132.9121,132.9121,132.7138,132.7516,21654.0
2023-02-10 13:45:00,140.57,140.7,140.52,140.67,20533.0,132.7422,132.8649,132.695,132.8366,20533.0
2023-02-10 13:50:00,140.66,140.66,140.47,140.53,20366.0,132.8272,132.8272,132.6477,132.7044,20366.0
2023-02-10 13:55:00,140.51,140.53,140.42,140.42,15481.0,132.6855,132.7044,132.6005,132.6005,15481.0
2023-02-10 14:00:00,140.44,140.55,140.39,140.52,71915.0,132.6194,132.7233,132.5722,132.695,71915.0
2023-02-10 14:05:00,140.53,140.59,140.34,140.46,45048.0,132.7044,132.7611,132.525,132.6383,45048.0
2023-02-10 14:10:00,140.45,140.52,140.29,140.48,139292.0,132.6289,132.695,132.4778,132.6572,139292.0
2023-02-10 14:15:00,140.49,140.54,140.39,140.46,25764.0,132.6666,132.7138,132.5722,132.6383,25764.0
2023-02-10 14:20:00,140.45,140.56,140.42,140.52,27060.0,132.6289,132.7327,132.6005,132.695,27060.0
2023-02-10 14:25:00,140.48,140.48,140.38,140.38,18810.0,132.6572,132.6572,132.5627,132.5627,18810.0
2023-02-10 14:30:00,140.39,140.54,140.28,140.53,30218.0,132.5722,132.7138,132.4683,132.7044,30218.0
2023-02-10 14:35:00,140.53,140.66,140.5,140.66,33529.0,132.7044,132.8272,132.6761,132.8272,33529.0
2023-02-10 14:40:00,140.69,140.71,140.49,140.54,26022.0,132.8555,132.8744,132.6666,132.7138,26022.0
2023-02-10 14:45:00,140.55,140.57,140.39,140.57,23853.0,132.7233,132.7422,132.5722,132.7422,23853.0
2023-02-10 14:50:00,140.57,140.76,140.56,140.76,26641.0,132.7422,132.9216,132.7327,132.9216,26641.0
2023-02-10 14:55:00,140.74,140.78,140.64,140.69,48750.0,132.9027,132.9405,132.8083,132.8555,48750.0
2023-02-10 15:00:00,140.7,140.83,140.63,140.64,74442.0,132.8649,132.9877,132.7988,132.8083,74442.0
2023-02-10 15:05:00,140.65,140.79,140.63,140.73,20614.0,132.8177,132.9499,132.7988,132.8933,20614.0
2023-02-10 15:10:00,140.73,140.84,140.66,140.73,29297.0,132.8933,132.9971,132.8272,132.8933,29297.0
2023-02-10 15:15:00,140.73,140.77,140.66,140.76,20968.0,132.8933,132.931,132.8272,132.9216,20968.0
2023-02-10 15:20:00,140.74,140.81,140.7,140.78,29650.0,132.9027,132.9688,132.8649,132.9405,29650.0
2023-02-10 15:25:00,140.78,140.88,140.77,140.86,36524.0,132.9405,133.0349,132.931,133.016,36524.0
2023-02-10 15:30:00,140.87,141.06,140.87,141.05,69971.0,133.0255,133.2049,133.0255,133.1954,69971.0
2023-02-10 15:35:00,141.05,141.13,141.03,141.11,124937.0,133.1954,133.271,133.1766,133.2521,124937.0
2023-02-10 15:40:00,141.11,141.11,140.85,140.94,58686.0,133.2521,133.2521,133.0066,133.0916,58686.0
2023-02-10 15:45:00,140.94,141.19,140.93,141.14,90136.0,133.0916,133.3276,133.0821,133.2804,90136.0
2023-02-10 15:50:00,141.16,141.28,141.0,141.18,136615.0,133.2993,133.4126,133.1482,133.3182,136615.0
2023-02-10 15:55:00,141.19,141.25,140.97,141.03,261402.0,133.3276,133.3843,133.1199,133.1766,261402.0
2023-02-13 09:30:00,141.3,141.35,140.74,141.33,191483.0,133.4315,133.4787,132.9027,133.4598,191483.0
2023-02-13 09:35:00,141.36,141.62,141.31,141.62,52154.0,133.4882,133.7337,133.441,133.7337,52154.0
2023-02-13 09:40:00,141.62,141.71,141.21,141.3,43263.0,133.7337,133.8187,133.3465,133.4315,43263.0
2023-02-13 09:45:00,141.3,141.72,141.28,141.71,47942.0,133.4315,133.8281,133.4126,133.8187,47942.0
2023-02-13 09:50:00,141.75,141.93,141.67,141.85,38312.0,133.8565,134.0264,133.7809,133.9509,38312.0
2023-02-13 09:55:00,141.87,142.09,141.85,142.03,46675.0,133.9698,134.1775,133.9509,134.1209,46675.0
2023-02-13 10:00:00,142.03,142.34,142.01,142.27,57344.0,134.1209,134.4136,134.102,134.3475,57344.0
2023-02-13 10:05:00,142.29,142.48,142.19,142.22,45483.0,134.3664,134.5458,134.272,134.3003,45483.0
2023-02-13 10:10:00,142.19,142.26,141.92,142.06,74169.0,134.272,134.3381,134.017,134.1492,74169.0
2023-02-13 10:15:00,142.07,142.17,141.98,142.04,41135.0,134.1586,134.2531,134.0737,134.1303,41135.0
2023-02-13 10:20:00,142.05,142.18,142.02,142.13,20843.0,134.1398,134.2625,134.1114,134.2153,20843.0
2023-02-13 10:25:00,142.14,142.31,142.1,142.21,72175.0,134.2247,134.3853,134.187,134.2908,72175.0
2023-02-13 10:30:00,142.22,142.25,142.0,142.11,31063.0,134.3003,134.3286,134.0925,134.1964,31063.0
2023-02-13 10:35:00,142.09,142.19,142.04,142.06,31083.0,134.1775,134.272,134.1303,134.1492,31083.0
2023-02-13 10:40:00,142.07,142.11,142.0,142.03,41664.0,134.1586,134.1964,134.0925,134.1209,41664.0
2023-02-13 10:45:00,142.02,142.36,141.95,142.35,35219.0,134.1114,134.4325,134.0453,134.423,35219.0
2023-02-13 10:50:00,142.36,142.53,142.32,142.34,48697.0,134.4325,134.593,134.3947,134.4136,48697.0
2023-02-13 10:55:00,142.33,142.37,142.23,142.31,42772.0,134.4042,134.4419,134.3097,134.3853,42772.0
2023-02-13 11:00:00,142.32,142.39,142.26,142.33,26402.0,134.3947,134.4608,134.3381,134.4042,26402.0
2023-02-13 11:05:00,142.33,142.44,142.29,142.31,41617.0,134.4042,134.508,134.3664,134.3853,41617.0
2023-02-13 11:10:00,142.32,142.42,142.27,142.41,33567.0,134.3947,134.4891,134.3475,134.4797,33567.0
2023-02-13 11:15:00,142.42,142.43,142.15,142.19,34745.0,134.4891,134.4986,134.2342,134.272,34745.0
2023-02-13 11:20:00,142.19,142.19,142.0,142.11,22301.0,134.272,134.272,134.0925,134.1964,22301.0
2023-02-13 11:25:00,142.09,142.21,142.08,142.2,27659.0,134.1775,134.2908,134.1681,134.2814,27659.0
2023-02-13 11:30:00,142.2,142.21,142.09,142.15,27619.0,134.2814,134.2908,134.1775,134.2342,27619.0
2023-02-13 11:35:00,142.15,142.2,142.02,142.09,27856.0,134.2342,134.2814,134.1114,134.1775,27856.0
2023-02-13 11:40:00,142.1,142.35,142.1,142.33,38663.0,134.187,134.423,134.187,134.4042,38663.0
2023-02-13 11:45:00,142.35,142.49,142.27,142.35,56572.0,134.423,134.5553,134.3475,134.423,56572.0
2023-02-13 11:50:00,142.34,142.34,142.11,142.12,19244.0,134.4136,134.4136,134.1964,134.2059,19244.0
2023-02-13 11:55:00,142.13,142.13,142.02,142.09,22330.0,134.2153,134.2153,134.1114,134.1775,22330.0
2023-02-13 12:00:00,142.08,142.2,142.03,142.1,22539.0,134.1681,134.2814,134.1209,134.187,22539.0
2023-02-13 12:05:00,142.11,142.19,142.08,142.18,21882.0,134.1964,134.272,134.1681,134.2625,21882.0
2023-02-13 12:10:00,142.17,142.21,142.13,142.15,19245.0,134.2531,134.2908,134.2153,134.2342,19245.0
2023-02-13 12:15:00,142.16,142.37,142.15,142.3,27409.0,134.2436,134.4419,134.2342,134.3758,27409.0
2023-02-13 12:20:00,142.3,142.31,142.22,142.28,26638.0,134.3758,134.3853,134.3003,134.3569,26638.0
2023-02-13 12:25:00,142.28,142.31,142.17,142.28,13776.0,134.3569,134.3853,134.2531,134.3569,13776.0
2023-02-13 12:30:00,142.29,142.32,142.22,142.31,19118.0,134.3664,134.3947,134.3003,134.3853,19118.0
2023-02-13 12:35:00,142.31,142.31,142.11,142.22,40884.0,134.3853,134.3853,134.1964,134.3003,40884.0
2023-02-13 12:40:00,142.22,142.23,142.0,142.0,23003.0,134.3003,134.3097,134.0925,134.0925,23003.0
2023-02-13 12:45:00,142.01,142.18,142.0,142.15,29576.0,134.102,134.2625,134.0925,134.2342,29576.0
2023-02-13 12:50:00,142.15,142.22,142.06,142.2,25078.0,134.2342,134.3003,134.1492,134.2814,25078.0
2023-02-13 12:55:00,142.2,142.22,142.13,142.17,19615.0,134.2814,134.3003,134.2153,134.2531,19615.0
2023-02-13 13:00:00,142.17,142.27,142.11,142.25,36888.0,134.2531,134.3475,134.1964,134.3286,36888.0
2023-02-13 13:05:00,142.25,142.25,142.13,142.2,26891.0,134.3286,134.3286,134.2153,134.2814,26891.0
2023-02-13 13:10:00,142.17,142.22,142.14,142.18,21024.0,134.2531,134.3003,134.2247,134.2625,21024.0
2023-02-13 13:15:00,142.17,142.25,142.14,142.22,14168.0,134.2531,134.3286,134.2247,134.3003,14168.0
2023-02-13 13:20:00,142.21,142.26,142.16,142.17,13385.0,134.2908,134.3381,134.2436,134.2531,13385.0
2023-02-13 13:25:00,142.16,142.26,142.12,142.23,28372.0,134.2436,134.3381,134.2059,134.3097,28372.0
2023-02-13 13:30:00,142.25,142.36,142.25,142.3,16757.0,134.3286,134.4325,134.3286,134.3758,16757.0
2023-02-13 13:35:00,142.3,142.31,142.22,142.3,23296.0,134.3758,134.3853,134.3003,134.3758,23296.0
2023-02-13 13:40:00,142.31,142.38,142.29,142.38,27243.0,134.3853,134.4514,134.3664,134.4514,27243.0
2023-02-13 13:45:00,142.38,142.44,142.34,142.44,34430.0,134.4514,134.508,134.4136,134.508,34430.0
2023-02-13 13:50:00,142.44,142.47,142.37,142.39,22772.0,134.508,134.5364,134.4419,134.4608,22772.0
2023-02-13 13:55:00,142.4,142.43,142.35,142.37,30436.0,134.4703,134.4986,134.423,134.4419,30436.0
2023-02-13 14:00:00,142.37,142.41,142.23,142.23,27311.0,134.4419,134.4797,134.3097,134.3097,27311.0
2023-02-13 14:05:00,142.25,142.36,142.24,142.33,35916.0,134.3286,134.4325,134.3192,134.4042,35916.0
2023-02-13 14:10:00,142.35,142.39,142.2,142.22,37204.0,134.423,134.4608,134.2814,134.3003,37204.0
2023-02-13 14:15:00,142.21,142.29,142.2,142.25,21622.0,134.2908,134.3664,134.2814,134.3286,21622.0
2023-02-13 14:20:00,142.25,142.31,142.22,142.23,28749.0,134.3286,134.3853,134.3003,134.3097,28749.0
2023-02-13 14:25:00,142.24,142.27,142.15,142.16,59827.0,134.3192,134.3475,134.2342,134.2436,59827.0
2023-02-13 14:30:00,142.15,142.17,141.94,141.94,46571.0,134.2342,134.2531,134.0359,134.0359,46571.0
2023-02-13 14:35:00,141.94,142.13,141.92,142.09,34981.0,134.0359,134.2153,134.017,134.1775,34981.0
2023-02-13 14:40:00,142.07,142.08,141.88,142.02,31787.0,134.1586,134.1681,133.9792,134.1114,31787.0
2023-02-13 14:45:00,142.01,142.05,141.92,141.96,24282.0,134.102,134.1398,134.017,134.0548,24282.0
2023-02-13 14:50:00,141.97,142.17,141.94,142.15,25468.0,134.0642,134.2531,134.0359,134.2342,25468.0
2023-02-13 14:55:00,142.16,142.28,142.12,142.25,29581.0,134.2436,134.3569,134.2059,134.3286,29581.0
2023-02-13 15:00:00,142.25,142.4,142.17,142.38,52111.0,134.3286,134.4703,134.2531,134.4514,52111.0
2023-02-13 15:05:00,142.38,142.53,142.32,142.43,77964.0,134.4514,134.593,134.3947,134.4986,77964.0
2023-02-13 15:10:00,142.43,142.5,142.37,142.39,42736.0,134.4986,134.5647,134.4419,134.4608,42736.0
2023-02-13 15:15:00,142.42,142.48,142.32,142.38,29510.0,134.4891,134.5458,134.3947,134.4514,29510.0
2023-02-13 15:20:00,142.39,142.46,142.35,142.38,50814.0,134.4608,134.5269,134.423,134.4514,50814.0
2023-02-13 15:25:00,142.39,142.41,142.28,142.37,39192.0,134.4608,134.4797,134.3569,134.4419,39192.0
2023-02-13 15:30:00,142.38,142.43,142.3,142.39,52432.0,134.4514,134.4986,134.3758,134.4608,52432.0
2023-02-13 15:35:00,142.38,142.48,142.35,142.48,42912.0,134.4514,134.5458,134.423,134.5458,42912.0
2023-02-13 15:40:00,142.47,142.63,142.44,142.57,59718.0,134.5364,134.6875,134.508,134.6308,59718.0
2023-02-13 15:45:00,142.57,142.58,142.48,142.56,120345.0,134.6308,134.6402,134.5458,134.6214,120345.0
2023-02-13 15:50:00,142.53,142.59,142.39,142.44,167099.0,134.593,134.6497,134.4608,134.508,167099.0
2023-02-13 15:55:00,142.43,142.73,142.4,142.57,411456.0,134.4986,134.7819,134.4703,134.6308,411456.0
2023-02-14 09:30:00,142.5,142.57,141.59,142.06,201545.0,134.5647,134.6308,133.7054,134.1492,201545.0
2023-02-14 09:35:00,142.04,142.27,141.75,142.04,37064.0,134.1303,134.3475,133.8565,134.1303,37064.0
2023-02-14 09:40:00,142.06,142.19,141.84,142.04,53750.0,134.1492,134.272,133.9414,134.1303,53750.0
2023-02-14 09:45:00,142.05,142.39,142.03,142.17,47163.0,134.1398,134.4608,134.1209,134.2531,47163.0
2023-02-14 09:50:00,142.17,142.62,142.17,142.62,50044.0,134.2531,134.678,134.2531,134.678,50044.0
2023-02-14 09:55:00,142.62,142.94,142.58,142.88,83193.0,134.678,134.9802,134.6402,134.9235,83193.0
2023-02-14 10:00:00,142.91,143.07,142.8,142.9,102308.0,134.9519,135.103,134.848,134.9424,102308.0
2023-02-14 10:05:00,142.9,143.1,142.88,143.08,117660.0,134.9424,135.1313,134.9235,135.1124,117660.0
2023-02-14 10:10:00,143.06,143.5,142.99,143.5,90911.0,135.0935,135.509,135.0274,135.509,90911.0
2023-02-14 10:15:00,143.51,143.63,143.39,143.41,86477.0,135.5185,135.6318,135.4051,135.424,86477.0
2023-02-14 10:20:00,143.43,143.51,143.39,143.41,50518.0,135.4429,135.5185,135.4051,135.424,50518.0
2023-02-14 10:25:00,143.37,143.42,142.98,143.02,37854.0,135.3862,135.4335,135.018,135.0557,37854.0
2023-02-14 10:30:00,143.04,143.18,142.9,142.9,41585.0,135.0746,135.2068,134.9424,134.9424,41585.0
2023-02-14 10:35:00,142.9,142.91,142.4,142.4,125422.0,134.9424,134.9519,134.4703,134.4703,125422.0
2023-02-14 10:40:00,142.39,142.68,142.28,142.65,105946.0,134.4608,134.7347,134.3569,134.7063,105946.0
2023-02-14 10:45:00,142.64,142.75,142.28,142.65,92088.0,134.6969,134.8008,134.3569,134.7063,92088.0
2023-02-14 10:50:00,142.63,142.71,142.22,142.36,50650.0,134.6875,134.763,134.3003,134.4325,50650.0
2023-02-14 10:55:00,142.39,142.41,142.15,142.22,32635.0,134.4608,134.4797,134.2342,134.3003,32635.0
2023-02-14 11:00:00,142.21,142.58,142.16,142.55,46652.0,134.2908,134.6402,134.2436,134.6119,46652.0
2023-02-14 11:05:00,142.53,142.84,142.53,142.58,50416.0,134.593,134.8858,134.593,134.6402,50416.0
2023-02-14 11:10:00,142.59,142.75,142.51,142.6,54528.0,134.6497,134.8008,134.5741,134.6591,54528.0
2023-02-14 11:15:00,142.59,142.85,142.52,142.77,17559.0,134.6497,134.8952,134.5836,134.8197,17559.0
2023-02-14 11:20:00,142.75,142.83,142.65,142.77,19188.0,134.8008,134.8763,134.7063,134.8197,19188.0
2023-02-14 11:25:00,142.79,142.79,142.14,142.2,48494.0,134.8385,134.8385,134.2247,134.2814,48494.0
2023-02-14 11:30:00,142.21,142.21,141.83,141.93,61950.0,134.2908,134.2908,133.932,134.0264,61950.0
2023-02-14 11:35:00,141.96,142.23,141.92,141.96,38327.0,134.0548,134.3097,134.017,134.0548,38327.0
2023-02-14 11:40:00,141.95,142.01,141.84,141.92,25483.0,134.0453,134.102,133.9414,134.017,25483.0
2023-02-14 11:45:00,141.91,142.06,141.86,141.98,34582.0,134.0075,134.1492,133.9603,134.0737,34582.0
2023-02-14 11:50:00,142.0,142.01,141.63,141.74,50866.0,134.0925,134.102,133.7431,133.847,50866.0
2023-02-14 11:55:00,141.72,141.91,141.64,141.9,36283.0,133.8281,134.0075,133.7526,133.9981,36283.0
2023-02-14 12:00:00,141.84,142.04,141.8,141.95,33067.0,133.9414,134.1303,133.9037,134.0453,33067.0
2023-02-14 12:05:00,141.93,142.03,141.87,142.01,17354.0,134.0264,134.1209,133.9698,134.102,17354.0
2023-02-14 12:10:00,142.02,142.29,142.01,142.25,38595.0,134.1114,134.3664,134.102,134.3286,38595.0
2023-02-14 12:15:00,142.27,142.28,142.14,142.22,21568.0,134.3475,134.3569,134.2247,134.3003,21568.0
2023-02-14 12:20:00,142.21,142.31,142.1,142.11,19312.0,134.2908,134.3853,134.187,134.1964,19312.0
2023-02-14 12:25:00,142.11,142.35,142.09,142.23,32188.0,134.1964,134.423,134.1775,134.3097,32188.0
2023-02-14 12:30:00,142.22,142.33,142.18,142.31,25324.0,134.3003,134.4042,134.2625,134.3853,25324.0
2023-02-14 12:35:00,142.3,142.3,142.14,142.2,13977.0,134.3758,134.3758,134.2247,134.2814,13977.0
2023-02-14 12:40:00,142.18,142.29,142.17,142.18,20912.0,134.2625,134.3664,134.2531,134.2625,20912.0
2023-02-14 12:45:00,142.18,142.3,142.16,142.22,16329.0,134.2625,134.3758,134.2436,134.3003,16329.0
2023-02-14 12:50:00,142.21,142.22,142.09,142.19,16257.0,134.2908,134.3003,134.1775,134.272,16257.0
2023-02-14 12:55:00,142.18,142.42,142.18,142.31,33361.0,134.2625,134.4891,134.2625,134.3853,33361.0
2023-02-14 13:00:00,142.31,142.93,142.26,142.76,64535.0,134.3853,134.9707,134.3381,134.8102,64535.0
2023-02-14 13:05:00,142.75,142.87,142.68,142.69,22343.0,134.8008,134.9141,134.7347,134.7441,22343.0
2023-02-14 13:10:00,142.69,142.77,142.55,142.73,38732.0,134.7441,134.8197,134.6119,134.7819,38732.0
2023-02-14 13:15:00,142.74,142.97,142.67,142.75,45680.0,134.7913,135.0085,134.7252,134.8008,45680.0
2023-02-14 13:20:00,142.72,142.78,142.59,142.64,28756.0,134.7724,134.8291,134.6497,134.6969,28756.0
2023-02-14 13:25:00,142.63,142.63,142.48,142.5,31269.0,134.6875,134.6875,134.5458,134.5647,31269.0
2023-02-14 13:30:00,142.51,142.66,142.49,142.64,33147.0,134.5741,134.7158,134.5553,134.6969,33147.0
2023-02-14 13:35:00,142.65,142.68,142.5,142.56,58750.0,134.7063,134.7347,134.5647,134.6214,58750.0
2023-02-14 13:40:00,142.58,142.73,142.54,142.63,63906.0,134.6402,134.7819,134.6025,134.6875,63906.0
2023-02-14 13:45:00,142.65,142.97,142.65,142.83,44777.0,134.7063,135.0085,134.7063,134.8763,44777.0
2023-02-14 13:50:00,142.84,143.06,142.75,143.05,89183.0,134.8858,135.0935,134.8008,135.0841,89183.0
2023-02-14 13:55:00,143.06,143.31,143.06,143.22,136425.0,135.0935,135.3296,135.0935,135.2446,136425.0
2023-02-14 14:00:00,143.24,143.54,143.12,143.34,110667.0,135.2635,135.5468,135.1502,135.3579,110667.0
2023-02-14 14:05:00,143.33,143.33,143.1,143.19,110518.0,135.3485,135.3485,135.1313,135.2163,110518.0
2023-02-14 14:10:00,143.22,143.41,143.21,143.34,50736.0,135.2446,135.424,135.2352,135.3579,50736.0
2023-02-14 14:15:00,143.34,143.6,143.33,143.57,134232.0,135.3579,135.6034,135.3485,135.5751,134232.0
2023-02-14 14:20:00,143.57,143.66,143.56,143.62,66482.0,135.5751,135.6601,135.5657,135.6223,66482.0
2023-02-14 14:25:00,143.63,143.67,143.4,143.56,61551.0,135.6318,135.6695,135.4146,135.5657,61551.0
2023-02-14 14:30:00,143.55,143.75,143.53,143.75,60487.0,135.5562,135.7451,135.5373,135.7451,60487.0
2023-02-14 14:35:00,143.75,143.81,143.59,143.67,70411.0,135.7451,135.8017,135.594,135.6695,70411.0
2023-02-14 14:40:00,143.67,143.69,143.59,143.61,46748.0,135.6695,135.6884,135.594,135.6129,46748.0
2023-02-14 14:45:00,143.61,143.63,143.47,143.48,33641.0,135.6129,135.6318,135.4807,135.4901,33641.0
2023-02-14 14:50:00,143.49,143.6,143.43,143.5,38940.0,135.4996,135.6034,135.4429,135.509,38940.0
2023-02-14 14:55:00,143.51,143.56,143.38,143.49,44476.0,135.5185,135.5657,135.3957,135.4996,44476.0
2023-02-14 15:00:00,143.49,143.59,143.4,143.41,34924.0,135.4996,135.594,135.4146,135.424,34924.0
2023-02-14 15:05:00,143.41,143.41,143.25,143.28,46632.0,135.424,135.424,135.2729,135.3013,46632.0
2023-02-14 15:10:00,143.28,143.35,143.13,143.27,50445.0,135.3013,135.3674,135.1596,135.2918,50445.0
2023-02-14 15:15:00,143.27,143.42,143.17,143.31,43980.0,135.2918,135.4335,135.1974,135.3296,43980.0
2023-02-14 15:20:00,143.3,143.44,143.28,143.41,54744.0,135.3201,135.4523,135.3013,135.424,54744.0
2023-02-14 15:25:00,143.4,143.47,143.36,143.41,72815.0,135.4146,135.4807,135.3768,135.424,72815.0
2023-02-14 15:30:00,143.41,143.48,143.24,143.39,79267.0,135.424,135.4901,135.2635,135.4051,79267.0
2023-02-14 15:35:00,143.39,143.47,143.33,143.41,75403.0,135.4051,135.4807,135.3485,135.424,75403.0
2023-02-14 15:40:00,143.41,143.63,143.37,143.56,111862.0,135.424,135.6318,135.3862,135.5657,111862.0
2023-02-14 15:45:00,143.56,143.59,143.45,143.52,125312.0,135.5657,135.594,135.4618,135.5279,125312.0
2023-02-14 15:50:00,143.53,143.58,143.38,143.58,204058.0,135.5373,135.5846,135.3957,135.5846,204058.0
2023-02-14 15:55:00,143.59,143.65,143.09,143.23,538526.0,135.594,135.6507,135.1218,135.254,538526.0
2023-02-15 09:30:00,141.61,142.55,141.3,142.48,262468.0,133.7243,134.6119,133.4315,134.5458,262468.0
2023-02-15 09:35:00,142.47,142.6,142.2,142.28,68824.0,134.5364,134.6591,134.2814,134.3569,68824.0
2023-02-15 09:40:00,142.29,142.35,142.03,142.09,52600.0,134.3664,134.423,134.1209,134.1775,52600.0
2023-02-15 09:45:00,142.09,142.54,142.08,142.48,33124.0,134.1775,134.6025,134.1681,134.5458,33124.0
2023-02-15 09:50:00,142.51,142.66,142.34,142.56,40036.0,134.5741,134.7158,134.4136,134.6214,40036.0
2023-02-15 09:55:00,142.55,142.77,142.53,142.74,44380.0,134.6119,134.8197,134.593,134.7913,44380.0
2023-02-15 10:00:00,142.74,143.07,142.67,143.03,72337.0,134.7913,135.103,134.7252,135.0652,72337.0
2023-02-15 10:05:00,143.02,143.23,142.72,142.78,88732.0,135.0557,135.254,134.7724,134.8291,88732.0
2023-02-15 10:10:00,142.76,142.8,142.41,142.48,49656.0,134.8102,134.848,134.4797,134.5458,49656.0
2023-02-15 10:15:00,142.5,142.81,142.48,142.78,90635.0,134.5647,134.8574,134.5458,134.8291,90635.0
2023-02-15 10:20:00,142.79,142.86,142.56,142.62,35788.0,134.8385,134.9046,134.6214,134.678,35788.0
2023-02-15 10:25:00,142.63,142.76,142.55,142.75,25215.0,134.6875,134.8102,134.6119,134.8008,25215.0
2023-02-15 10:30:00,142.74,143.14,142.68,143.01,46164.0,134.7913,135.1691,134.7347,135.0463,46164.0
2023-02-15 10:35:00,143.04,143.08,142.88,142.93,26194.0,135.0746,135.1124,134.9235,134.9707,26194.0
2023-02-15 10:40:00,142.94,143.03,142.64,142.64,46414.0,134.9802,135.0652,134.6969,134.6969,46414.0
2023-02-15 10:45:00,142.66,142.83,142.62,142.71,40952.0,134.7158,134.8763,134.678,134.763,40952.0
2023-02-15 10:50:00,142.7,142.93,142.66,142.92,34442.0,134.7536,134.9707,134.7158,134.9613,34442.0
2023-02-15 10:55:00,142.93,143.14,142.92,142.99,43021.0,134.9707,135.1691,134.9613,135.0274,43021.0
2023-02-15 11:00:00,142.99,143.13,142.94,143.06,39744.0,135.0274,135.1596,134.9802,135.0935,39744.0
2023-02-15 11:05:00,143.06,143.34,142.96,143.26,43533.0,135.0935,135.3579,134.9991,135.2824,43533.0
2023-02-15 11:10:00,143.28,143.36,143.22,143.25,14498.0,135.3013,135.3768,135.2446,135.2729,14498.0
2023-02-15 11:15:00,143.28,143.35,143.15,143.19,36317.0,135.3013,135.3674,135.1785,135.2163,36317.0
2023-02-15 11:20:00,143.2,143.22,143.04,143.14,21577.0,135.2257,135.2446,135.0746,135.1691,21577.0
2023-02-15 11:25:00,143.14,143.28,143.06,143.27,27480.0,135.1691,135.3013,135.0935,135.2918,27480.0
2023-02-15 11:30:00,143.28,143.3,143.0,143.06,49968.0,135.3013,135.3201,135.0369,135.0935,49968.0
2023-02-15 11:35:00,143.06,143.24,143.03,143.22,19509.0,135.0935,135.2635,135.0652,135.2446,19509.0
2023-02-15 11:40:00,143.23,143.36,143.21,143.28,20756.0,135.254,135.3768,135.2352,135.3013,20756.0
2023-02-15 11:45:00,143.29,143.42,143.27,143.33,67898.0,135.3107,135.4335,135.2918,135.3485,67898.0
2023-02-15 11:50:00,143.33,143.43,143.31,143.33,44780.0,135.3485,135.4429,135.3296,135.3485,44780.0
2023-02-15 11:55:00,143.37,143.42,143.16,143.22,40850.0,135.3862,135.4335,135.1879,135.2446,40850.0
2023-02-15 12:00:00,143.22,143.28,143.15,143.18,88642.0,135.2446,135.3013,135.1785,135.2068,88642.0
2023-02-15 12:05:00,143.2,143.23,142.98,143.09,45765.0,135.2257,135.254,135.018,135.1218,45765.0
2023-02-15 12:10:00,143.1,143.19,142.96,142.97,16077.0,135.1313,135.2163,134.9991,135.0085,16077.0
2023-02-15 12:15:00,142.96,142.96,142.8,142.82,20386.0,134.9991,134.9991,134.848,134.8669,20386.0
2023-02-15 12:20:00,142.82,142.82,142.62,142.72,32801.0,134.8669,134.8669,134.678,134.7724,32801.0
2023-02-15 12:25:00,142.72,142.79,142.63,142.65,26100.0,134.7724,134.8385,134.6875,134.7063,26100.0
2023-02-15 12:30:00,142.63,142.75,142.6,142.75,23314.0,134.6875,134.8008,134.6591,134.8008,23314.0
2023-02-15 12:35:00,142.75,142.78,142.6,142.76,51045.0,134.8008,134.8291,134.6591,134.8102,51045.0
2023-02-15 12:40:00,142.75,142.92,142.75,142.92,24466.0,134.8008,134.9613,134.8008,134.9613,24466.0
2023-02-15 12:45:00,142.93,142.94,142.76,142.82,27019.0,134.9707,134.9802,134.8102,134.8669,27019.0
2023-02-15 12:50:00,142.84,142.95,142.78,142.88,25414.0,134.8858,134.9896,134.8291,134.9235,25414.0
2023-02-15 12:55:00,142.89,142.94,142.79,142.83,18589.0,134.933,134.9802,134.8385,134.8763,18589.0
2023-02-15 13:00:00,142.84,142.91,142.83,142.84,23513.0,134.8858,134.9519,134.8763,134.8858,23513.0
2023-02-15 13:05:00,142.83,142.93,142.76,142.93,25615.0,134.8763,134.9707,134.8102,134.9707,25615.0
2023-02-15 13:10:00,142.92,142.99,142.91,142.94,32513.0,134.9613,135.0274,134.9519,134.9802,32513.0
2023-02-15 13:15:00,142.94,143.07,142.9,143.03,18056.0,134.9802,135.103,134.9424,135.0652,18056.0
2023-02-15 13:20:00,143.05,143.18,143.05,143.11,28625.0,135.0841,135.2068,135.0841,135.1407,28625.0
2023-02-15 13:25:00,143.11,143.16,143.09,143.1,13121.0,135.1407,135.1879,135.1218,135.1313,13121.0
2023-02-15 13:30:00,143.1,143.12,142.96,143.03,14488.0,135.1313,135.1502,134.9991,135.0652,14488.0
2023-02-15 13:35:00,143.02,143.07,142.9,142.91,30642.0,135.0557,135.103,134.9424,134.9519,30642.0
2023-02-15 13:40:00,142.92,143.14,142.9,143.08,22336.0,134.9613,135.1691,134.9424,135.1124,22336.0
2023-02-15 13:45:00,143.08,143.28,143.08,143.25,24976.0,135.1124,135.3013,135.1124,135.2729,24976.0
2023-02-15 13:50:00,143.26,143.27,143.12,143.22,23416.0,135.2824,135.2918,135.1502,135.2446,23416.0
2023-02-15 13:55:00,143.18,143.25,143.13,143.21,22749.0,135.2068,135.2729,135.1596,135.2352,22749.0
2023-02-15 14:00:00,143.22,143.22,143.1,143.14,18208.0,135.2446,135.2446,135.1313,135.1691,18208.0
2023-02-15 14:05:00,143.13,143.23,143.05,143.16,26570.0,135.1596,135.254,135.0841,135.1879,26570.0
2023-02-15 14:10:00,143.15,143.19,143.1,143.15,21368.0,135.1785,135.2163,135.1313,135.1785,21368.0
2023-02-15 14:15:00,143.15,143.24,143.1,143.14,26811.0,135.1785,135.2635,135.1313,135.1691,26811.0
2023-02-15 14:20:00,143.14,143.2,143.11,143.16,21072.0,135.1691,135.2257,135.1407,135.1879,21072.0
2023-02-15 14:25:00,143.18,143.3,143.15,143.3,34998.0,135.2068,135.3201,135.1785,135.3201,34998.0
2023-02-15 14:30:00,143.31,143.34,143.25,143.32,41807.0,135.3296,135.3579,135.2729,135.339,41807.0
2023-02-15 14:35:00,143.33,143.36,143.3,143.31,34928.0,135.3485,135.3768,135.3201,135.3296,34928.0
2023-02-15 14:40:00,143.31,143.42,143.29,143.35,30274.0,135.3296,135.4335,135.3107,135.3674,30274.0
2023-02-15 14:45:00,143.35,143.37,143.2,143.22,25065.0,135.3674,135.3862,135.2257,135.2446,25065.0
2023-02-15 14:50:00,143.22,143.25,143.08,143.11,23340.0,135.2446,135.2729,135.1124,135.1407,23340.0
2023-02-15 14:55:00,143.12,143.13,142.87,142.93,26774.0,135.1502,135.1596,134.9141,134.9707,26774.0
2023-02-15 15:00:00,142.93,143.03,142.91,143.02,26912.0,134.9707,135.0652,134.9519,135.0557,26912.0
2023-02-15 15:05:00,143.02,143.09,143.01,143.06,24111.0,135.0557,135.1218,135.0463,135.0935,24111.0
2023-02-15 15:10:00,143.05,143.15,143.0,143.11,28420.0,135.0841,135.1785,135.0369,135.1407,28420.0
2023-02-15 15:15:00,143.11,143.17,143.03,143.07,31250.0,135.1407,135.1974,135.0652,135.103,31250.0
2023-02-15 15:20:00,143.09,143.29,143.09,143.25,42689.0,135.1218,135.3107,135.1218,135.2729,42689.0
2023-02-15 15:25:00,143.27,143.34,143.2,143.26,50626.0,135.2918,135.3579,135.2257,135.2824,50626.0
2023-02-15 15:30:00,143.25,143.5,143.21,143.48,50828.0,135.2729,135.509,135.2352,135.4901,50828.0
2023-02-15 15:35:00,143.48,143.71,143.42,143.69,80527.0,135.4901,135.7073,135.4335,135.6884,80527.0
2023-02-15 15:40:00,143.71,143.75,143.53,143.61,98530.0,135.7073,135.7451,135.5373,135.6129,98530.0
2023-02-15 15:45:00,143.59,143.72,143.57,143.65,55421.0,135.594,135.7168,135.5751,135.6507,55421.0
2023-02-15 15:50:00,143.68,143.87,143.65,143.77,148499.0,135.679,135.8584,135.6507,135.764,148499.0
2023-02-15 15:55:00,143.76,143.89,143.65,143.84,312524.0,135.7545,135.8773,135.6507,135.8301,312524.0
2023-02-16 09:30:00,142.91,143.24,142.59,142.95,156934.0,134.9519,135.2635,134.6497,134.9896,156934.0
2023-02-16 09:35:00,142.98,142.98,142.41,142.85,74131.0,135.018,135.018,134.4797,134.8952,74131.0
2023-02-16 09:40:00,142.85,143.04,142.61,142.87,66476.0,134.8952,135.0746,134.6686,134.9141,66476.0
2023-02-16 09:45:00,142.87,142.97,142.65,142.73,38800.0,134.9141,135.0085,134.7063,134.7819,38800.0
2023-02-16 09:50:00,142.72,142.94,142.65,142.71,66369.0,134.7724,134.9802,134.7063,134.763,66369.0
2023-02-16 09:55:00,142.73,142.78,142.47,142.54,58819.0,134.7819,134.8291,134.5364,134.6025,58819.0
2023-02-16 10:00:00,142.51,142.71,142.36,142.57,122415.0,134.5741,134.763,134.4325,134.6308,122415.0
2023-02-16 10:05:00,142.54,142.81,142.49,142.75,44145.0,134.6025,134.8574,134.5553,134.8008,44145.0
2023-02-16 10:10:00,142.74,143.11,142.73,142.95,65257.0,134.7913,135.1407,134.7819,134.9896,65257.0
2023-02-16 10:15:00,143.0,143.38,142.92,143.33,89843.0,135.0369,135.3957,134.9613,135.3485,89843.0
2023-02-16 10:20:00,143.33,143.39,142.92,142.95,109336.0,135.3485,135.4051,134.9613,134.9896,109336.0
2023-02-16 10:25:00,142.94,143.07,142.9,143.01,61357.0,134.9802,135.103,134.9424,135.0463,61357.0
2023-02-16 10:30:00,143.0,143.24,142.97,143.06,53600.0,135.0369,135.2635,135.0085,135.0935,53600.0
2023-02-16 10:35:00,143.05,143.1,142.93,142.96,55820.0,135.0841,135.1313,134.9707,134.9991,55820.0
2023-02-16 10:40:00,142.96,142.96,142.62,142.66,95061.0,134.9991,134.9991,134.678,134.7158,95061.0
2023-02-16 10:45:00,142.67,142.84,142.58,142.82,48254.0,134.7252,134.8858,134.6402,134.8669,48254.0
2023-02-16 10:50:00,142.83,142.87,142.7,142.87,58894.0,134.8763,134.9141,134.7536,134.9141,58894.0
2023-02-16 10:55:00,142.88,142.97,142.7,142.97,83603.0,134.9235,135.0085,134.7536,135.0085,83603.0
2023-02-16 11:00:00,142.99,143.14,142.95,142.96,61815.0,135.0274,135.1691,134.9896,134.9991,61815.0
2023-02-16 11:05:00,142.94,142.95,142.74,142.75,38664.0,134.9802,134.9896,134.7913,134.8008,38664.0
2023-02-16 11:10:00,142.75,142.81,142.6,142.62,40061.0,134.8008,134.8574,134.6591,134.678,40061.0
2023-02-16 11:15:00,142.62,142.63,142.35,142.54,52023.0,134.678,134.6875,134.423,134.6025,52023.0
2023-02-16 11:20:00,142.54,142.61,142.45,142.5,47989.0,134.6025,134.6686,134.5175,134.5647,47989.0
2023-02-16 11:25:00,142.5,142.71,142.47,142.66,48209.0,134.5647,134.763,134.5364,134.7158,48209.0
2023-02-16 11:30:00,142.67,142.76,142.47,142.49,34089.0,134.7252,134.8102,134.5364,134.5553,34089.0
2023-02-16 11:35:00,142.48,142.52,142.36,142.39,27445.0,134.5458,134.5836,134.4325,134.4608,27445.0
2023-02-16 11:40:00,142.38,142.48,142.28,142.43,30086.0,134.4514,134.5458,134.3569,134.4986,30086.0
2023-02-16 11:45:00,142.44,142.63,142.42,142.42,45884.0,134.508,134.6875,134.4891,134.4891,45884.0
2023-02-16 11:50:00,142.41,142.54,142.37,142.45,27819.0,134.4797,134.6025,134.4419,134.5175,27819.0
2023-02-16 11:55:00,142.44,142.54,142.43,142.47,18796.0,134.508,134.6025,134.4986,134.5364,18796.0
2023-02-16 12:00:00,142.5,142.52,142.36,142.36,16271.0,134.5647,134.5836,134.4325,134.4325,16271.0
2023-02-16 12:05:00,142.37,142.53,142.36,142.51,18413.0,134.4419,134.593,134.4325,134.5741,18413.0
2023-02-16 12:10:00,142.51,142.68,142.5,142.68,22667.0,134.5741,134.7347,134.5647,134.7347,22667.0
2023-02-16 12:15:00,142.68,142.69,142.3,142.31,51886.0,134.7347,134.7441,134.3758,134.3853,51886.0
2023-02-16 12:20:00,142.28,142.76,142.28,142.75,27397.0,134.3569,134.8102,134.3569,134.8008,27397.0
2023-02-16 12:25:00,142.74,142.83,142.64,142.68,56008.0,134.7913,134.8763,134.6969,134.7347,56008.0
2023-02-16 12:30:00,142.69,142.88,142.65,142.84,28368.0,134.7441,134.9235,134.7063,134.8858,28368.0
2023-02-16 12:35:00,142.84,142.91,142.8,142.85,25507.0,134.8858,134.9519,134.848,134.8952,25507.0
2023-02-16 12:40:00,142.82,142.89,142.79,142.86,15711.0,134.8669,134.933,134.8385,134.9046,15711.0
2023-02-16 12:45:00,142.89,142.98,142.87,142.9,16550.0,134.933,135.018,134.9141,134.9424,16550.0
2023-02-16 12:50:00,142.89,142.91,142.73,142.84,20890.0,134.933,134.9519,134.7819,134.8858,20890.0
2023-02-16 12:55:00,142.85,142.87,142.73,142.81,16681.0,134.8952,134.9141,134.7819,134.8574,16681.0
2023-02-16 13:00:00,142.84,142.89,142.6,142.72,35392.0,134.8858,134.933,134.6591,134.7724,35392.0
2023-02-16 13:05:00,142.73,142.8,142.69,142.71,27351.0,134.7819,134.848,134.7441,134.763,27351.0
2023-02-16 13:10:00,142.72,142.73,142.64,142.66,21212.0,134.7724,134.7819,134.6969,134.7158,21212.0
2023-02-16 13:15:00,142.64,142.7,142.56,142.64,18765.0,134.6969,134.7536,134.6214,134.6969,18765.0
2023-02-16 13:20:00,142.64,142.67,142.41,142.49,22299.0,134.6969,134.7252,134.4797,134.5553,22299.0
2023-02-16 13:25:00,142.5,142.55,142.4,142.49,19301.0,134.5647,134.6119,134.4703,134.5553,19301.0
2023-02-16 13:30:00,142.49,142.55,142.44,142.51,26719.0,134.5553,134.6119,134.508,134.5741,26719.0
2023-02-16 13:35:00,142.56,142.64,142.54,142.61,24688.0,134.6214,134.6969,134.6025,134.6686,24688.0
2023-02-16 13:40:00,142.62,142.65,142.52,142.58,24541.0,134.678,134.7063,134.5836,134.6402,24541.0
2023-02-16 13:45:00,142.58,142.61,142.49,142.57,33024.0,134.6402,134.6686,134.5553,134.6308,33024.0
2023-02-16 13:50:00,142.55,142.57,142.45,142.54,15804.0,134.6119,134.6308,134.5175,134.6025,15804.0
2023-02-16 13:55:00,142.55,142.68,142.53,142.66,26451.0,134.6119,134.7347,134.593,134.7158,26451.0
2023-02-16 14:00:00,142.68,142.85,142.66,142.85,35679.0,134.7347,134.8952,134.7158,134.8952,35679.0
2023-02-16 14:05:00,142.85,142.88,142.76,142.82,24916.0,134.8952,134.9235,134.8102,134.8669,24916.0
2023-02-16 14:10:00,142.8,142.92,142.78,142.9,62946.0,134.848,134.9613,134.8291,134.9424,62946.0
2023-02-16 14:15:00,142.9,142.94,142.82,142.84,43478.0,134.9424,134.9802,134.8669,134.8858,43478.0
2023-02-16 14:20:00,142.84,142.86,142.68,142.85,36687.0,134.8858,134.9046,134.7347,134.8952,36687.0
2023-02-16 14:25:00,142.88,142.95,142.8,142.85,42724.0,134.9235,134.9896,134.848,134.8952,42724.0
2023-02-16 14:30:00,142.84,142.86,142.74,142.78,34831.0,134.8858,134.9046,134.7913,134.8291,34831.0
2023-02-16 14:35:00,142.79,142.84,142.72,142.74,28738.0,134.8385,134.8858,134.7724,134.7913,28738.0
2023-02-16 14:40:00,142.75,142.75,142.59,142.62,42712.0,134.8008,134.8008,134.6497,134.678,42712.0
2023-02-16 14:45:00,142.63,142.66,142.59,142.64,22961.0,134.6875,134.7158,134.6497,134.6969,22961.0
2023-02-16 14:50:00,142.65,142.67,142.57,142.65,30199.0,134.7063,134.7252,134.6308,134.7063,30199.0
2023-02-16 14:55:00,142.64,142.75,142.63,142.69,57392.0,134.6969,134.8008,134.6875,134.7441,57392.0
2023-02-16 15:00:00,142.69,142.72,142.42,142.48,44224.0,134.7441,134.7724,134.4891,134.5458,44224.0
2023-02-16 15:05:00,142.48,142.56,142.22,142.42,89790.0,134.5458,134.6214,134.3003,134.4891,89790.0
2023-02-16 15:10:00,142.41,142.51,142.34,142.34,58286.0,134.4797,134.5741,134.4136,134.4136,58286.0
2023-02-16 15:15:00,142.34,142.34,142.03,142.04,82191.0,134.4136,134.4136,134.1209,134.1303,82191.0
2023-02-16 15:20:00,142.04,142.08,141.91,141.99,86935.0,134.1303,134.1681,134.0075,134.0831,86935.0
2023-02-16 15:25:00,142.0,142.18,141.95,141.97,56435.0,134.0925,134.2625,134.0453,134.0642,56435.0
2023-02-16 15:30:00,141.99,142.0,141.78,141.84,85726.0,134.0831,134.0925,133.8848,133.9414,85726.0
2023-02-16 15:35:00,141.84,142.01,141.79,141.91,77935.0,133.9414,134.102,133.8942,134.0075,77935.0
2023-02-16 15:40:00,141.91,142.02,141.67,141.98,67250.0,134.0075,134.1114,133.7809,134.0737,67250.0
2023-02-16 15:45:00,141.99,142.06,141.81,142.05,100135.0,134.0831,134.1492,133.9131,134.1398,100135.0
2023-02-16 15:50:00,142.06,142.08,141.89,141.92,264889.0,134.1492,134.1681,133.9887,134.017,264889.0
2023-02-16 15:55:00,141.92,141.98,141.75,141.82,516806.0,134.017,134.0737,133.8565,133.9226,516806.0
2023-02-17 09:30:00,140.98,141.12,140.7,140.96,375935.0,133.1293,133.2615,132.8649,133.1105,375935.0
2023-02-17 09:35:00,140.97,141.0,140.36,140.37,81249.0,133.1199,133.1482,132.5439,132.5533,81249.0
2023-02-17 09:40:00,140.37,140.38,140.15,140.25,87849.0,132.5533,132.5627,132.3456,132.44,87849.0
2023-02-17 09:45:00,140.23,140.38,140.07,140.36,65101.0,132.4211,132.5627,132.27,132.5439,65101.0
2023-02-17 09:50:00,140.39,140.45,140.26,140.34,48856.0,132.5722,132.6289,132.4494,132.525,48856.0
2023-02-17 09:55:00,140.32,140.64,140.31,140.54,50063.0,132.5061,132.8083,132.4966,132.7138,50063.0
2023-02-17 10:00:00,140.53,140.77,140.52,140.65,59643.0,132.7044,132.931,132.695,132.8177,59643.0
2023-02-17 10:05:00,140.68,140.86,140.62,140.71,70548.0,132.846,133.016,132.7894,132.8744,70548.0
2023-02-17 10:10:00,140.71,141.05,140.63,140.88,51111.0,132.8744,133.1954,132.7988,133.0349,51111.0
2023-02-17 10:15:00,140.93,141.24,140.83,141.17,70216.0,133.0821,133.3749,132.9877,133.3088,70216.0
2023-02-17 10:20:00,141.17,141.3,141.05,141.09,33062.0,133.3088,133.4315,133.1954,133.2332,33062.0
2023-02-17 10:25:00,141.09,141.25,141.08,141.12,30322.0,133.2332,133.3843,133.2238,133.2615,30322.0
2023-02-17 10:30:00,141.11,141.21,141.02,141.13,42565.0,133.2521,133.3465,133.1671,133.271,42565.0
2023-02-17 10:35:00,141.1,141.44,141.1,141.18,49419.0,133.2427,133.5637,133.2427,133.3182,49419.0
2023-02-17 10:40:00,141.16,141.33,141.05,141.18,50663.0,133.2993,133.4598,133.1954,133.3182,50663.0
2023-02-17 10:45:00,141.18,141.38,141.15,141.37,30408.0,133.3182,133.5071,133.2899,133.4976,30408.0
2023-02-17 10:50:00,141.36,141.37,141.19,141.3,45715.0,133.4882,133.4976,133.3276,133.4315,45715.0
2023-02-17 10:55:00,141.29,141.35,141.0,141.03,41428.0,133.4221,133.4787,133.1482,133.1766,41428.0
2023-02-17 11:00:00,141.01,141.07,140.86,140.92,43523.0,133.1577,133.2143,133.016,133.0727,43523.0
2023-02-17 11:05:00,140.93,141.29,140.9,141.2,35456.0,133.0821,133.4221,133.0538,133.3371,35456.0
2023-02-17 11:10:00,141.22,141.34,141.22,141.3,24373.0,133.356,133.4693,133.356,133.4315,24373.0
2023-02-17 11:15:00,141.31,141.34,141.18,141.23,24734.0,133.441,133.4693,133.3182,133.3654,24734.0
2023-02-17 11:20:00,141.21,141.23,141.05,141.09,18869.0,133.3465,133.3654,133.1954,133.2332,18869.0
2023-02-17 11:25:00,141.07,141.28,141.05,141.28,25073.0,133.2143,133.4126,133.1954,133.4126,25073.0
2023-02-17 11:30:00,141.27,141.4,141.13,141.37,41834.0,133.4032,133.5259,133.271,133.4976,41834.0
2023-02-17 11:35:00,141.37,141.72,141.35,141.71,42927.0,133.4976,133.8281,133.4787,133.8187,42927.0
2023-02-17 11:40:00,141.72,141.83,141.67,141.81,44404.0,133.8281,133.932,133.7809,133.9131,44404.0
2023-02-17 11:45:00,141.83,141.86,141.68,141.75,31405.0,133.932,133.9603,133.7904,133.8565,31405.0
2023-02-17 11:50:00,141.74,141.76,141.41,141.43,32630.0,133.847,133.8659,133.5354,133.5543,32630.0
2023-02-17 11:55:00,141.43,141.45,141.3,141.44,47967.0,133.5543,133.5732,133.4315,133.5637,47967.0
2023-02-17 12:00:00,141.45,141.59,141.41,141.43,50199.0,133.5732,133.7054,133.5354,133.5543,50199.0
2023-02-17 12:05:00,141.43,141.72,141.42,141.68,47424.0,133.5543,133.8281,133.5448,133.7904,47424.0
2023-02-17 12:10:00,141.68,141.78,141.66,141.69,20925.0,133.7904,133.8848,133.7715,133.7998,20925.0
2023-02-17 12:15:00,141.7,141.84,141.7,141.78,17426.0,133.8092,133.9414,133.8092,133.8848,17426.0
2023-02-17 12:20:00,141.79,141.89,141.76,141.82,17762.0,133.8942,133.9887,133.8659,133.9226,17762.0
2023-02-17 12:25:00,141.82,141.9,141.8,141.86,15781.0,133.9226,133.9981,133.9037,133.9603,15781.0
2023-02-17 12:30:00,141.84,141.84,141.64,141.67,37370.0,133.9414,133.9414,133.7526,133.7809,37370.0
2023-02-17 12:35:00,141.68,141.74,141.63,141.71,20558.0,133.7904,133.847,133.7431,133.8187,20558.0
2023-02-17 12:40:00,141.71,141.72,141.51,141.58,26682.0,133.8187,133.8281,133.6298,133.6959,26682.0
2023-02-17 12:45:00,141.56,141.66,141.55,141.63,22006.0,133.677,133.7715,133.6676,133.7431,22006.0
2023-02-17 12:50:00,141.65,141.66,141.38,141.43,24428.0,133.762,133.7715,133.5071,133.5543,24428.0
2023-02-17 12:55:00,141.44,141.59,141.44,141.48,17920.0,133.5637,133.7054,133.5637,133.6015,17920.0
2023-02-17 13:00:00,141.46,141.5,141.33,141.47,15929.0,133.5826,133.6204,133.4598,133.5921,15929.0
2023-02-17 13:05:00,141.47,141.56,141.42,141.54,23806.0,133.5921,133.677,133.5448,133.6582,23806.0
2023-02-17 13:10:00,141.53,141.69,141.52,141.68,27635.0,133.6487,133.7998,133.6393,133.7904,27635.0
2023-02-17 13:15:00,141.69,141.74,141.65,141.66,19696.0,133.7998,133.847,133.762,133.7715,19696.0
2023-02-17 13:20:00,141.66,141.66,141.42,141.44,17022.0,133.7715,133.7715,133.5448,133.5637,17022.0
2023-02-17 13:25:00,141.45,141.53,141.32,141.45,46599.0,133.5732,133.6487,133.4504,133.5732,46599.0
2023-02-17 13:30:00,141.45,141.45,141.26,141.44,32950.0,133.5732,133.5732,133.3937,133.5637,32950.0
2023-02-17 13:35:00,141.45,141.58,141.41,141.55,43490.0,133.5732,133.6959,133.5354,133.6676,43490.0
2023-02-17 13:40:00,141.56,141.64,141.51,141.59,29801.0,133.677,133.7526,133.6298,133.7054,29801.0
2023-02-17 13:45:00,141.59,141.78,141.59,141.75,12939.0,133.7054,133.8848,133.7054,133.8565,12939.0
2023-02-17 13:50:00,141.73,141.73,141.51,141.51,24471.0,133.8376,133.8376,133.6298,133.6298,24471.0
2023-02-17 13:55:00,141.51,141.6,141.47,141.59,45440.0,133.6298,133.7148,133.5921,133.7054,45440.0
2023-02-17 14:00:00,141.59,141.83,141.59,141.76,32737.0,133.7054,133.932,133.7054,133.8659,32737.0
2023-02-17 14:05:00,141.75,141.88,141.75,141.84,32499.0,133.8565,133.9792,133.8565,133.9414,32499.0
2023-02-17 14:10:00,141.84,141.89,141.7,141.74,36914.0,133.9414,133.9887,133.8092,133.847,36914.0
2023-02-17 14:15:00,141.73,141.84,141.72,141.81,23804.0,133.8376,133.9414,133.8281,133.9131,23804.0
2023-02-17 14:20:00,141.8,142.14,141.77,142.11,42311.0,133.9037,134.2247,133.8753,134.1964,42311.0
2023-02-17 14:25:00,142.1,142.15,141.9,142.09,70448.0,134.187,134.2342,133.9981,134.1775,70448.0
2023-02-17 14:30:00,142.1,142.21,142.1,142.15,41346.0,134.187,134.2908,134.187,134.2342,41346.0
2023-02-17 14:35:00,142.15,142.32,142.12,142.28,59005.0,134.2342,134.3947,134.2059,134.3569,59005.0
2023-02-17 14:40:00,142.27,142.29,142.13,142.17,41622.0,134.3475,134.3664,134.2153,134.2531,41622.0
2023-02-17 14:45:00,142.18,142.57,142.18,142.56,77809.0,134.2625,134.6308,134.2625,134.6214,77809.0
2023-02-17 14:50:00,142.57,142.7,142.56,142.63,56855.0,134.6308,134.7536,134.6214,134.6875,56855.0
2023-02-17 14:55:00,142.65,142.75,142.6,142.73,46957.0,134.7063,134.8008,134.6591,134.7819,46957.0
2023-02-17 15:00:00,142.74,142.83,142.7,142.72,51909.0,134.7913,134.8763,134.7536,134.7724,51909.0
2023-02-17 15:05:00,142.74,142.83,142.63,142.73,44948.0,134.7913,134.8763,134.6875,134.7819,44948.0
2023-02-17 15:10:00,142.72,142.77,142.55,142.63,38509.0,134.7724,134.8197,134.6119,134.6875,38509.0
2023-02-17 15:15:00,142.62,142.75,142.57,142.63,35842.0,134.678,134.8008,134.6308,134.6875,35842.0
2023-02-17 15:20:00,142.64,142.73,142.57,142.67,63878.0,134.6969,134.7819,134.6308,134.7252,63878.0
2023-02-17 15:25:00,142.65,142.69,142.45,142.51,45765.0,134.7063,134.7441,134.5175,134.5741,45765.0
2023-02-17 15:30:00,142.5,142.65,142.43,142.65,97444.0,134.5647,134.7063,134.4986,134.7063,97444.0
2023-02-17 15:35:00,142.65,142.77,142.51,142.6,174607.0,134.7063,134.8197,134.5741,134.6591,174607.0
2023-02-17 15:40:00,142.6,142.6,142.37,142.38,72354.0,134.6591,134.6591,134.4419,134.4514,72354.0
2023-02-17 15:45:00,142.39,142.43,142.21,142.24,78561.0,134.4608,134.4986,134.2908,134.3192,78561.0
2023-02-17 15:50:00,142.29,142.56,142.26,142.44,149311.0,134.3664,134.6214,134.3381,134.508,149311.0
2023-02-17 15:55:00,142.44,142.59,142.24,142.25,486000.0,134.508,134.6497,134.3192,134.3286,486000.0
2023-02-21 09:30:00,140.69,141.34,140.68,141.15,203140.0,132.8555,133.4693,132.846,133.2899,203140.0
2023-02-21 09:35:00,141.14,141.26,140.82,141.26,86334.0,133.2804,133.3937,132.9782,133.3937,86334.0
2023-02-21 09:40:00,141.25,141.25,141.06,141.21,108944.0,133.3843,133.3843,133.2049,133.3465,108944.0
2023-02-21 09:45:00,141.15,141.23,140.78,140.84,113171.0,133.2899,133.3654,132.9405,132.9971,113171.0
2023-02-21 09:50:00,140.85,140.94,140.57,140.58,73043.0,133.0066,133.0916,132.7422,132.7516,73043.0
2023-02-21 09:55:00,140.55,140.6,140.14,140.22,72546.0,132.7233,132.7705,132.3361,132.4117,72546.0
2023-02-21 10:00:00,140.21,140.35,140.09,140.26,69976.0,132.4022,132.5344,132.2889,132.4494,69976.0
2023-02-21 10:05:00,140.27,140.51,140.22,140.31,57110.0,132.4589,132.6855,132.4117,132.4966,57110.0
2023-02-21 10:10:00,140.31,140.31,139.98,140.1,88275.0,132.4966,132.4966,132.185,132.2983,88275.0
2023-02-21 10:15:00,140.11,140.38,140.09,140.3,48387.0,132.3078,132.5627,132.2889,132.4872,48387.0
2023-02-21 10:20:00,140.29,140.32,140.1,140.15,58589.0,132.4778,132.5061,132.2983,132.3456,58589.0
2023-02-21 10:25:00,140.15,140.19,140.0,140.09,40667.0,132.3456,132.3833,132.2039,132.2889,40667.0
2023-02-21 10:30:00,140.07,140.17,139.92,140.15,64155.0,132.27,132.3644,132.1284,132.3456,64155.0
2023-02-21 10:35:00,140.14,140.2,139.95,139.99,69838.0,132.3361,132.3928,132.1567,132.1945,69838.0
2023-02-21 10:40:00,140.0,140.07,139.81,139.9,123923.0,132.2039,132.27,132.0245,132.1095,123923.0
2023-02-21 10:45:00,139.89,139.93,139.63,139.65,49795.0,132.1,132.1378,131.8545,131.8734,49795.0
2023-02-21 10:50:00,139.66,139.74,139.47,139.5,59735.0,131.8828,131.9584,131.7034,131.7318,59735.0
2023-02-21 10:55:00,139.51,139.73,139.43,139.69,47313.0,131.7412,131.9489,131.6657,131.9112,47313.0
2023-02-21 11:00:00,139.69,139.82,139.67,139.67,36049.0,131.9112,132.0339,131.8923,131.8923,36049.0
2023-02-21 11:05:00,139.66,139.66,139.35,139.35,54464.0,131.8828,131.8828,131.5901,131.5901,54464.0
2023-02-21 11:10:00,139.37,139.41,139.16,139.3,40397.0,131.609,131.6468,131.4107,131.5429,40397.0
2023-02-21 11:15:00,139.31,139.42,139.23,139.4,43098.0,131.5523,131.6562,131.4768,131.6373,43098.0
2023-02-21 11:20:00,139.42,139.51,139.28,139.36,40121.0,131.6562,131.7412,131.524,131.5995,40121.0
2023-02-21 11:25:00,139.37,139.41,139.26,139.35,55461.0,131.609,131.6468,131.5051,131.5901,55461.0
2023-02-21 11:30:00,139.35,139.41,139.21,139.4,50310.0,131.5901,131.6468,131.4579,131.6373,50310.0
2023-02-21 11:35:00,139.43,139.51,139.36,139.46,30320.0,131.6657,131.7412,131.5995,131.694,30320.0
2023-02-21 11:40:00,139.46,139.66,139.38,139.62,45142.0,131.694,131.8828,131.6184,131.8451,45142.0
2023-02-21 11:45:00,139.62,139.83,139.62,139.77,59511.0,131.8451,132.0434,131.8451,131.9867,59511.0
2023-02-21 11:50:00,139.76,139.83,139.61,139.67,68193.0,131.9773,132.0434,131.8356,131.8923,68193.0
2023-02-21 11:55:00,139.66,139.69,139.46,139.5,39839.0,131.8828,131.9112,131.694,131.7318,39839.0
2023-02-21 12:00:00,139.49,139.72,139.44,139.65,27584.0,131.7223,131.9395,131.6751,131.8734,27584.0
2023-02-21 12:05:00,139.66,139.92,139.66,139.88,30883.0,131.8828,132.1284,131.8828,132.0906,30883.0
2023-02-21 12:10:00,139.87,139.93,139.79,139.8,33616.0,132.0811,132.1378,132.0056,132.015,33616.0
2023-02-21 12:15:00,139.8,139.81,139.67,139.79,25296.0,132.015,132.0245,131.8923,132.0056,25296.0
2023-02-21 12:20:00,139.79,139.81,139.65,139.7,29849.0,132.0056,132.0245,131.8734,131.9206,29849.0
2023-02-21 12:25:00,139.69,139.71,139.54,139.59,28145.0,131.9112,131.9301,131.7695,131.8167,28145.0
2023-02-21 12:30:00,139.59,139.68,139.55,139.67,22304.0,131.8167,131.9017,131.779,131.8923,22304.0
2023-02-21 12:35:00,139.67,139.74,139.52,139.57,57793.0,131.8923,131.9584,131.7506,131.7979,57793.0
2023-02-21 12:40:00,139.59,139.67,139.5,139.61,48628.0,131.8167,131.8923,131.7318,131.8356,48628.0
2023-02-21 12:45:00,139.62,139.81,139.5,139.8,39641.0,131.8451,132.0245,131.7318,132.015,39641.0
2023-02-21 12:50:00,139.79,140.02,139.79,139.91,77982.0,132.0056,132.2228,132.0056,132.1189,77982.0
2023-02-21 12:55:00,139.92,139.93,139.65,139.75,38025.0,132.1284,132.1378,131.8734,131.9678,38025.0
2023-02-21 13:00:00,139.75,139.84,139.7,139.84,29211.0,131.9678,132.0528,131.9206,132.0528,29211.0
2023-02-21 13:05:00,139.84,139.84,139.52,139.52,68609.0,132.0528,132.0528,131.7506,131.7506,68609.0
2023-02-21 13:10:00,139.52,139.62,139.49,139.59,29909.0,131.7506,131.8451,131.7223,131.8167,29909.0
2023-02-21 13:15:00,139.59,139.66,139.54,139.57,33507.0,131.8167,131.8828,131.7695,131.7979,33507.0
2023-02-21 13:20:00,139.56,139.61,139.51,139.52,21826.0,131.7884,131.8356,131.7412,131.7506,21826.0
2023-02-21 13:25:00,139.52,139.57,139.28,139.32,45699.0,131.7506,131.7979,131.524,131.5618,45699.0
2023-02-21 13:30:00,139.32,139.4,139.29,139.3,52852.0,131.5618,131.6373,131.5334,131.5429,52852.0
2023-02-21 13:35:00,139.28,139.29,139.11,139.15,34677.0,131.524,131.5334,131.3635,131.4012,34677.0
2023-02-21 13:40:00,139.14,139.22,139.11,139.21,32501.0,131.3918,131.4673,131.3635,131.4579,32501.0
2023-02-21 13:45:00,139.22,139.38,139.15,139.23,32746.0,131.4673,131.6184,131.4012,131.4768,32746.0
2023-02-21 13:50:00,139.22,139.25,139.05,139.09,27090.0,131.4673,131.4957,131.3068,131.3446,27090.0
2023-02-21 13:55:00,139.08,139.1,139.02,139.09,23938.0,131.3351,131.354,131.2785,131.3446,23938.0
2023-02-21 14:00:00,139.09,139.14,139.01,139.12,44174.0,131.3446,131.3918,131.269,131.3729,44174.0
2023-02-21 14:05:00,139.14,139.17,138.98,139.01,36494.0,131.3918,131.4201,131.2407,131.269,36494.0
2023-02-21 14:10:00,139.01,139.01,138.88,138.88,32876.0,131.269,131.269,131.1463,131.1463,32876.0
2023-02-21 14:15:00,138.88,138.98,138.86,138.92,41470.0,131.1463,131.2407,131.1274,131.1841,41470.0
2023-02-21 14:20:00,138.92,138.92,138.77,138.77,31380.0,131.1841,131.1841,131.0424,131.0424,31380.0
2023-02-21 14:25:00,138.75,138.97,138.75,138.94,35685.0,131.0235,131.2313,131.0235,131.2029,35685.0
2023-02-21 14:30:00,138.95,139.19,138.92,139.18,43539.0,131.2124,131.439,131.1841,131.4296,43539.0
2023-02-21 14:35:00,139.18,139.21,139.06,139.12,37619.0,131.4296,131.4579,131.3163,131.3729,37619.0
2023-02-21 14:40:00,139.14,139.37,139.05,139.33,41577.0,131.3918,131.609,131.3068,131.5712,41577.0
2023-02-21 14:45:00,139.33,139.45,139.28,139.28,47686.0,131.5712,131.6845,131.524,131.524,47686.0
2023-02-21 14:50:00,139.28,139.29,139.0,139.03,103844.0,131.524,131.5334,131.2596,131.2879,103844.0
2023-02-21 14:55:00,139.03,139.1,138.96,139.0,100356.0,131.2879,131.354,131.2218,131.2596,100356.0
2023-02-21 15:00:00,139.0,139.27,138.99,139.27,116653.0,131.2596,131.5146,131.2502,131.5146,116653.0
2023-02-21 15:05:00,139.26,139.28,138.98,139.01,60238.0,131.5051,131.524,131.2407,131.269,60238.0
2023-02-21 15:10:00,139.01,139.04,138.93,138.95,56133.0,131.269,131.2974,131.1935,131.2124,56133.0
2023-02-21 15:15:00,138.96,139.07,138.95,139.05,49067.0,131.2218,131.3257,131.2124,131.3068,49067.0
2023-02-21 15:20:00,139.04,139.21,138.95,139.19,65633.0,131.2974,131.4579,131.2124,131.439,65633.0
2023-02-21 15:25:00,139.21,139.32,139.2,139.31,33825.0,131.4579,131.5618,131.4485,131.5523,33825.0
2023-02-21 15:30:00,139.32,139.53,139.32,139.53,63403.0,131.5618,131.7601,131.5618,131.7601,63403.0
2023-02-21 15:35:00,139.52,139.55,139.35,139.48,70797.0,131.7506,131.779,131.5901,131.7129,70797.0
2023-02-21 15:40:00,139.47,139.64,139.39,139.59,84269.0,131.7034,131.864,131.6279,131.8167,84269.0
2023-02-21 15:45:00,139.6,139.85,139.6,139.8,106106.0,131.8262,132.0623,131.8262,132.015,106106.0
2023-02-21 15:50:00,139.83,139.89,139.6,139.72,167952.0,132.0434,132.1,131.8262,131.9395,167952.0
2023-02-21 15:55:00,139.72,139.82,139.55,139.65,567240.0,131.9395,132.0339,131.779,131.8734,567240.0
2023-02-22 09:30:00,138.92,139.43,138.92,138.94,257376.0,131.1841,131.6657,131.1841,131.2029,257376.0
2023-02-22 09:35:00,138.91,139.23,138.85,139.08,77833.0,131.1746,131.4768,131.1179,131.3351,77833.0
2023-02-22 09:40:00,139.07,139.09,138.85,138.93,63586.0,131.3257,131.3446,131.1179,131.1935,63586.0
2023-02-22 09:45:00,138.88,139.0,138.45,138.97,109818.0,131.1463,131.2596,130.7402,131.2313,109818.0
2023-02-22 09:50:00,138.95,139.17,138.91,139.0,87506.0,131.2124,131.4201,131.1746,131.2596,87506.0
2023-02-22 09:55:00,139.0,139.22,138.93,139.12,51276.0,131.2596,131.4673,131.1935,131.3729,51276.0
2023-02-22 10:00:00,139.11,139.19,139.03,139.17,38940.0,131.3635,131.439,131.2879,131.4201,38940.0
2023-02-22 10:05:00,139.16,139.2,139.01,139.11,46515.0,131.4107,131.4485,131.269,131.3635,46515.0
2023-02-22 10:10:00,139.07,139.07,138.8,138.82,40360.0,131.3257,131.3257,131.0707,131.0896,40360.0
2023-02-22 10:15:00,138.79,139.03,138.77,138.99,50394.0,131.0613,131.2879,131.0424,131.2502,50394.0
2023-02-22 10:20:00,138.98,139.21,138.96,139.17,66843.0,131.2407,131.4579,131.2218,131.4201,66843.0
2023-02-22 10:25:00,139.17,139.2,138.84,138.84,50090.0,131.4201,131.4485,131.1085,131.1085,50090.0
2023-02-22 10:30:00,138.84,138.84,138.4,138.48,65881.0,131.1085,131.1085,130.693,130.7686,65881.0
2023-02-22 10:35:00,138.47,138.73,138.47,138.67,61800.0,130.7591,131.0046,130.7591,130.948,61800.0
2023-02-22 10:40:00,138.68,138.78,138.64,138.74,42258.0,130.9574,131.0518,130.9196,131.0141,42258.0
2023-02-22 10:45:00,138.73,138.82,138.7,138.77,32955.0,131.0046,131.0896,130.9763,131.0424,32955.0
2023-02-22 10:50:00,138.78,139.04,138.78,138.99,38415.0,131.0518,131.2974,131.0518,131.2502,38415.0
2023-02-22 10:55:00,138.99,139.08,138.89,138.94,45346.0,131.2502,131.3351,131.1557,131.2029,45346.0
2023-02-22 11:00:00,138.95,139.1,138.87,139.04,35898.0,131.2124,131.354,131.1368,131.2974,35898.0
2023-02-22 11:05:00,139.03,139.08,138.9,138.98,40095.0,131.2879,131.3351,131.1652,131.2407,40095.0
2023-02-22 11:10:00,139.0,139.03,138.83,138.87,47740.0,131.2596,131.2879,131.0991,131.1368,47740.0
2023-02-22 11:15:00,138.86,138.97,138.86,138.95,24332.0,131.1274,131.2313,131.1274,131.2124,24332.0
2023-02-22 11:20:00,138.95,139.11,138.95,139.05,28120.0,131.2124,131.3635,131.2124,131.3068,28120.0
2023-02-22 11:25:00,139.05,139.1,138.95,139.07,33354.0,131.3068,131.354,131.2124,131.3257,33354.0
2023-02-22 11:30:00,139.08,139.1,139.0,139.05,38154.0,131.3351,131.354,131.2596,131.3068,38154.0
2023-02-22 11:35:00,139.05,139.17,139.0,139.05,49036.0,131.3068,131.4201,131.2596,131.3068,49036.0
2023-02-22 11:40:00,139.07,139.25,139.07,139.23,44085.0,131.3257,131.4957,131.3257,131.4768,44085.0
2023-02-22 11:45:00,139.23,139.23,139.11,139.2,26753.0,131.4768,131.4768,131.3635,131.4485,26753.0
2023-02-22 11:50:00,139.2,139.23,139.1,139.15,47055.0,131.4485,131.4768,131.354,131.4012,47055.0
2023-02-22 11:55:00,139.15,139.16,138.98,139.02,29521.0,131.4012,131.4107,131.2407,131.2785,29521.0
2023-02-22 12:00:00,139.0,139.02,138.91,138.95,24339.0,131.2596,131.2785,131.1746,131.2124,24339.0
2023-02-22 12:05:00,138.95,139.13,138.94,139.06,34142.0,131.2124,131.3824,131.2029,131.3163,34142.0
2023-02-22 12:10:00,139.03,139.06,138.9,139.01,35583.0,131.2879,131.3163,131.1652,131.269,35583.0
2023-02-22 12:15:00,139.01,139.19,138.99,139.16,44156.0,131.269,131.439,131.2502,131.4107,44156.0
2023-02-22 12:20:00,139.18,139.21,139.13,139.18,41324.0,131.4296,131.4579,131.3824,131.4296,41324.0
2023-02-22 12:25:00,139.19,139.3,139.09,139.1,47756.0,131.439,131.5429,131.3446,131.354,47756.0
2023-02-22 12:30:00,139.08,139.22,139.08,139.22,34426.0,131.3351,131.4673,131.3351,131.4673,34426.0
2023-02-22 12:35:00,139.21,139.27,139.11,139.15,50954.0,131.4579,131.5146,131.3635,131.4012,50954.0
2023-02-22 12:40:00,139.15,139.29,139.14,139.23,44901.0,131.4012,131.5334,131.3918,131.4768,44901.0
2023-02-22 12:45:00,139.24,139.27,139.1,139.12,47814.0,131.4862,131.5146,131.354,131.3729,47814.0
2023-02-22 12:50:00,139.13,139.19,139.08,139.13,29127.0,131.3824,131.439,131.3351,131.3824,29127.0
2023-02-22 12:55:00,139.12,139.13,138.99,139.0,20063.0,131.3729,131.3824,131.2502,131.2596,20063.0
2023-02-22 13:00:00,139.01,139.04,138.95,139.01,22399.0,131.269,131.2974,131.2124,131.269,22399.0
2023-02-22 13:05:00,139.0,139.02,138.92,138.99,35285.0,131.2596,131.2785,131.1841,131.2502,35285.0
2023-02-22 13:10:00,138.99,139.07,138.94,139.03,30203.0,131.2502,131.3257,131.2029,131.2879,30203.0
2023-02-22 13:15:00,139.03,139.12,139.02,139.09,40433.0,131.2879,131.3729,131.2785,131.3446,40433.0
2023-02-22 13:20:00,139.1,139.18,139.06,139.1,19965.0,131.354,131.4296,131.3163,131.354,19965.0
2023-02-22 13:25:00,139.09,139.13,139.06,139.09,33264.0,131.3446,131.3824,131.3163,131.3446,33264.0
2023-02-22 13:30:00,139.09,139.09,138.95,139.05,22885.0,131.3446,131.3446,131.2124,131.3068,22885.0
2023-02-22 13:35:00,139.05,139.12,138.99,139.03,44312.0,131.3068,131.3729,131.2502,131.2879,44312.0
2023-02-22 13:40:00,139.05,139.16,139.04,139.09,28998.0,131.3068,131.4107,131.2974,131.3446,28998.0
2023-02-22 13:45:00,139.09,139.11,138.98,139.03,43727.0,131.3446,131.3635,131.2407,131.2879,43727.0
2023-02-22 13:50:00,139.03,139.06,138.9,138.91,33942.0,131.2879,131.3163,131.1652,131.1746,33942.0
2023-02-22 13:55:00,138.9,139.01,138.9,138.95,40026.0,131.1652,131.269,131.1652,131.2124,40026.0
2023-02-22 14:00:00,138.96,139.18,138.46,138.87,176142.0,131.2218,131.4296,130.7497,131.1368,176142.0
2023-02-22 14:05:00,138.92,139.1,138.7,138.87,119608.0,131.1841,131.354,130.9763,131.1368,119608.0
2023-02-22 14:10:00,138.91,139.0,138.56,138.66,82433.0,131.1746,131.2596,130.8441,130.9385,82433.0
2023-02-22 14:15:00,138.68,138.8,138.36,138.76,82365.0,130.9574,131.0707,130.6552,131.033,82365.0
2023-02-22 14:20:00,138.75,138.92,138.57,138.62,57011.0,131.0235,131.1841,130.8535,130.9008,57011.0
2023-02-22 14:25:00,138.6,138.75,138.55,138.58,56386.0,130.8819,131.0235,130.8347,130.863,56386.0
2023-02-22 14:30:00,138.57,138.61,138.26,138.29,93305.0,130.8535,130.8913,130.5608,130.5891,93305.0
2023-02-22 14:35:00,138.31,138.44,138.26,138.34,61131.0,130.608,130.7308,130.5608,130.6363,61131.0
2023-02-22 14:40:00,138.35,138.42,138.15,138.27,53593.0,130.6458,130.7119,130.4569,130.5702,53593.0
2023-02-22 14:45:00,138.27,138.49,138.12,138.47,41549.0,130.5702,130.778,130.4286,130.7591,41549.0
2023-02-22 14:50:00,138.47,138.49,138.17,138.2,65279.0,130.7591,130.778,130.4758,130.5041,65279.0
2023-02-22 14:55:00,138.19,138.19,137.88,137.91,65216.0,130.4947,130.4947,130.202,130.2303,65216.0
2023-02-22 15:00:00,137.89,138.02,137.78,137.84,47106.0,130.2114,130.3342,130.1075,130.1642,47106.0
2023-02-22 15:05:00,137.85,137.91,137.6,137.63,70454.0,130.1736,130.2303,129.9376,129.9659,70454.0
2023-02-22 15:10:00,137.62,137.83,137.43,137.55,138151.0,129.9564,130.1547,129.777,129.8903,138151.0
2023-02-22 15:15:00,137.56,137.81,137.51,137.67,125379.0,129.8998,130.1359,129.8526,130.0037,125379.0
2023-02-22 15:20:00,137.68,137.94,137.67,137.9,105724.0,130.0131,130.2586,130.0037,130.2209,105724.0
2023-02-22 15:25:00,137.9,137.95,137.73,137.74,76591.0,130.2209,130.2681,130.0603,130.0698,76591.0
2023-02-22 15:30:00,137.75,137.95,137.69,137.86,89540.0,130.0792,130.2681,130.0225,130.1831,89540.0
2023-02-22 15:35:00,137.85,137.91,137.62,137.68,70490.0,130.1736,130.2303,129.9564,130.0131,70490.0
2023-02-22 15:40:00,137.69,137.9,137.63,137.86,105228.0,130.0225,130.2209,129.9659,130.1831,105228.0
2023-02-22 15:45:00,137.85,138.04,137.82,137.94,122622.0,130.1736,130.3531,130.1453,130.2586,122622.0
2023-02-22 15:50:00,137.95,138.28,137.86,138.26,243606.0,130.2681,130.5797,130.1831,130.5608,243606.0
2023-02-22 15:55:00,138.26,138.65,138.26,138.57,737327.0,130.5608,130.9291,130.5608,130.8535,737327.0
2023-02-23 09:30:00,138.73,140.17,138.66,139.72,188526.0,131.0046,132.3644,130.9385,131.9395,188526.0
2023-02-23 09:35:00,139.74,139.79,139.38,139.61,77040.0,131.9584,132.0056,131.6184,131.8356,77040.0
2023-02-23 09:40:00,139.57,139.66,139.17,139.35,54017.0,131.7979,131.8828,131.4201,131.5901,54017.0
2023-02-23 09:45:00,139.37,139.83,139.35,139.63,76508.0,131.609,132.0434,131.5901,131.8545,76508.0
2023-02-23 09:50:00,139.62,140.01,139.61,139.96,61028.0,131.8451,132.2134,131.8356,132.1661,61028.0
2023-02-23 09:55:00,139.96,140.01,139.67,139.76,63513.0,132.1661,132.2134,131.8923,131.9773,63513.0
2023-02-23 10:00:00,139.79,139.84,139.28,139.33,52081.0,132.0056,132.0528,131.524,131.5712,52081.0
2023-02-23 10:05:00,139.35,139.49,139.2,139.47,82132.0,131.5901,131.7223,131.4485,131.7034,82132.0
2023-02-23 10:10:00,139.47,139.67,139.37,139.64,72115.0,131.7034,131.8923,131.609,131.864,72115.0
2023-02-23 10:15:00,139.65,139.76,139.54,139.7,43310.0,131.8734,131.9773,131.7695,131.9206,43310.0
2023-02-23 10:20:00,139.74,139.83,139.67,139.8,24601.0,131.9584,132.0434,131.8923,132.015,24601.0
2023-02-23 10:25:00,139.81,139.98,139.75,139.8,46866.0,132.0245,132.185,131.9678,132.015,46866.0
2023-02-23 10:30:00,139.8,139.83,139.52,139.68,39524.0,132.015,132.0434,131.7506,131.9017,39524.0
2023-02-23 10:35:00,139.66,139.67,139.49,139.53,34776.0,131.8828,131.8923,131.7223,131.7601,34776.0
2023-02-23 10:40:00,139.52,139.57,139.32,139.37,53979.0,131.7506,131.7979,131.5618,131.609,53979.0
2023-02-23 10:45:00,139.39,139.39,138.67,138.82,58228.0,131.6279,131.6279,130.948,131.0896,58228.0
2023-02-23 10:50:00,138.83,138.97,138.75,138.95,63728.0,131.0991,131.2313,131.0235,131.2124,63728.0
2023-02-23 10:55:00,138.94,139.04,138.9,139.0,38563.0,131.2029,131.2974,131.1652,131.2596,38563.0
2023-02-23 11:00:00,139.0,139.37,139.0,139.19,50602.0,131.2596,131.609,131.2596,131.439,50602.0
2023-02-23 11:05:00,139.2,139.2,138.74,138.85,61149.0,131.4485,131.4485,131.0141,131.1179,61149.0
2023-02-23 11:10:00,138.85,138.97,138.83,138.97,33966.0,131.1179,131.2313,131.0991,131.2313,33966.0
2023-02-23 11:15:00,138.95,139.09,138.88,138.92,46091.0,131.2124,131.3446,131.1463,131.1841,46091.0
2023-02-23 11:20:00,138.93,138.94,138.71,138.75,67504.0,131.1935,131.2029,130.9857,131.0235,67504.0
2023-02-23 11:25:00,138.77,138.81,138.63,138.71,35530.0,131.0424,131.0802,130.9102,130.9857,35530.0
2023-02-23 11:30:00,138.7,138.81,138.65,138.72,29457.0,130.9763,131.0802,130.9291,130.9952,29457.0
2023-02-23 11:35:00,138.73,138.81,138.58,138.58,32575.0,131.0046,131.0802,130.863,130.863,32575.0
2023-02-23 11:40:00,138.59,138.6,138.31,138.48,38356.0,130.8724,130.8819,130.608,130.7686,38356.0
2023-02-23 11:45:00,138.47,138.52,138.26,138.27,34033.0,130.7591,130.8063,130.5608,130.5702,34033.0
2023-02-23 11:50:00,138.24,138.27,138.05,138.08,50283.0,130.5419,130.5702,130.3625,130.3908,50283.0
2023-02-23 11:55:00,138.06,138.19,138.03,138.12,37495.0,130.3719,130.4947,130.3436,130.4286,37495.0
2023-02-23 12:00:00,138.11,138.12,138.01,138.05,34888.0,130.4192,130.4286,130.3247,130.3625,34888.0
2023-02-23 12:05:00,138.05,138.15,137.94,138.09,33253.0,130.3625,130.4569,130.2586,130.4003,33253.0
2023-02-23 12:10:00,138.08,138.11,137.96,138.09,37610.0,130.3908,130.4192,130.2775,130.4003,37610.0
2023-02-23 12:15:00,138.1,138.3,138.08,138.2,33664.0,130.4097,130.5986,130.3908,130.5041,33664.0
2023-02-23 12:20:00,138.18,138.23,138.0,138.23,45625.0,130.4853,130.5325,130.3153,130.5325,45625.0
2023-02-23 12:25:00,138.24,138.26,138.06,138.16,33925.0,130.5419,130.5608,130.3719,130.4664,33925.0
2023-02-23 12:30:00,138.15,138.3,138.05,138.25,45587.0,130.4569,130.5986,130.3625,130.5514,45587.0
2023-02-23 12:35:00,138.27,138.34,138.18,138.22,32412.0,130.5702,130.6363,130.4853,130.523,32412.0
2023-02-23 12:40:00,138.2,138.36,138.18,138.32,39529.0,130.5041,130.6552,130.4853,130.6175,39529.0
2023-02-23 12:45:00,138.31,138.34,138.09,138.18,41497.0,130.608,130.6363,130.4003,130.4853,41497.0
2023-02-23 12:50:00,138.18,138.39,138.17,138.33,34881.0,130.4853,130.6836,130.4758,130.6269,34881.0
2023-02-23 12:55:00,138.33,138.54,138.31,138.51,33759.0,130.6269,130.8252,130.608,130.7969,33759.0
2023-02-23 13:00:00,138.52,138.65,138.45,138.6,62727.0,130.8063,130.9291,130.7402,130.8819,62727.0
2023-02-23 13:05:00,138.6,138.61,138.31,138.31,43994.0,130.8819,130.8913,130.608,130.608,43994.0
2023-02-23 13:10:00,138.33,138.4,138.27,138.4,39409.0,130.6269,130.693,130.5702,130.693,39409.0
2023-02-23 13:15:00,138.38,138.55,138.3,138.55,32634.0,130.6741,130.8347,130.5986,130.8347,32634.0
2023-02-23 13:20:00,138.55,138.64,138.49,138.61,19513.0,130.8347,130.9196,130.778,130.8913,19513.0
2023-02-23 13:25:00,138.61,138.74,138.53,138.7,44611.0,130.8913,131.0141,130.8158,130.9763,44611.0
2023-02-23 13:30:00,138.71,138.71,138.54,138.59,53920.0,130.9857,130.9857,130.8252,130.8724,53920.0
2023-02-23 13:35:00,138.58,138.7,138.52,138.7,22124.0,130.863,130.9763,130.8063,130.9763,22124.0
2023-02-23 13:40:00,138.69,138.85,138.64,138.66,57208.0,130.9669,131.1179,130.9196,130.9385,57208.0
2023-02-23 13:45:00,138.66,138.92,138.57,138.9,47021.0,130.9385,131.1841,130.8535,131.1652,47021.0
2023-02-23 13:50:00,138.9,138.98,138.87,138.87,36958.0,131.1652,131.2407,131.1368,131.1368,36958.0
2023-02-23 13:55:00,138.87,138.97,138.84,138.92,37352.0,131.1368,131.2313,131.1085,131.1841,37352.0
2023-02-23 14:00:00,138.91,138.98,138.81,138.9,35770.0,131.1746,131.2407,131.0802,131.1652,35770.0
2023-02-23 14:05:00,138.9,139.0,138.9,138.98,34788.0,131.1652,131.2596,131.1652,131.2407,34788.0
2023-02-23 14:10:00,138.98,139.01,138.93,138.99,46753.0,131.2407,131.269,131.1935,131.2502,46753.0
2023-02-23 14:15:00,139.0,139.25,139.0,139.2,57029.0,131.2596,131.4957,131.2596,131.4485,57029.0
2023-02-23 14:20:00,139.19,139.26,139.12,139.22,36436.0,131.439,131.5051,131.3729,131.4673,36436.0
2023-02-23 14:25:00,139.21,139.3,139.08,139.23,50491.0,131.4579,131.5429,131.3351,131.4768,50491.0
2023-02-23 14:30:00,139.24,139.4,139.16,139.35,39536.0,131.4862,131.6373,131.4107,131.5901,39536.0
2023-02-23 14:35:00,139.33,139.4,139.28,139.29,29325.0,131.5712,131.6373,131.524,131.5334,29325.0
2023-02-23 14:40:00,139.3,139.35,139.15,139.26,39865.0,131.5429,131.5901,131.4012,131.5051,39865.0
2023-02-23 14:45:00,139.28,139.34,139.18,139.34,32085.0,131.524,131.5807,131.4296,131.5807,32085.0
2023-02-23 14:50:00,139.33,139.41,139.26,139.41,24788.0,131.5712,131.6468,131.5051,131.6468,24788.0
2023-02-23 14:55:00,139.42,139.44,139.3,139.38,35686.0,131.6562,131.6751,131.5429,131.6184,35686.0
2023-02-23 15:00:00,139.39,139.7,139.38,139.69,40157.0,131.6279,131.9206,131.6184,131.9112,40157.0
2023-02-23 15:05:00,139.69,139.77,139.68,139.72,42564.0,131.9112,131.9867,131.9017,131.9395,42564.0
2023-02-23 15:10:00,139.72,139.94,139.71,139.81,69318.0,131.9395,132.1473,131.9301,132.0245,69318.0
2023-02-23 15:15:00,139.81,139.9,139.74,139.76,55333.0,132.0245,132.1095,131.9584,131.9773,55333.0
2023-02-23 15:20:00,139.75,139.87,139.7,139.79,45079.0,131.9678,132.0811,131.9206,132.0056,45079.0
2023-02-23 15:25:00,139.79,140.0,139.78,139.97,58770.0,132.0056,132.2039,131.9962,132.1756,58770.0
2023-02-23 15:30:00,139.99,140.0,139.8,139.97,75892.0,132.1945,132.2039,132.015,132.1756,75892.0
2023-02-23 15:35:00,139.96,139.97,139.76,139.8,92954.0,132.1661,132.1756,131.9773,132.015,92954.0
2023-02-23 15:40:00,139.81,139.92,139.74,139.91,98824.0,132.0245,132.1284,131.9584,132.1189,98824.0
2023-02-23 15:45:00,139.92,139.95,139.59,139.59,127148.0,132.1284,132.1567,131.8167,131.8167,127148.0
2023-02-23 15:50:00,139.59,139.69,139.45,139.58,191560.0,131.8167,131.9112,131.6845,131.8073,191560.0
2023-02-23 15:55:00,139.58,139.84,139.56,139.68,502823.0,131.8073,132.0528,131.7884,131.9017,502823.0
2023-02-24 09:30:00,139.11,139.9,138.93,139.44,263675.0,131.3635,132.1095,131.1935,131.6751,263675.0
2023-02-24 09:35:00,139.43,140.14,139.39,139.93,113347.0,131.6657,132.3361,131.6279,132.1378,113347.0
2023-02-24 09:40:00,139.93,139.96,139.29,139.32,73494.0,132.1378,132.1661,131.5334,131.5618,73494.0
2023-02-24 09:45:00,139.32,139.48,139.2,139.23,81433.0,131.5618,131.7129,131.4485,131.4768,81433.0
2023-02-24 09:50:00,139.24,139.66,139.21,139.66,78393.0,131.4862,131.8828,131.4579,131.8828,78393.0
2023-02-24 09:55:00,139.66,139.88,139.55,139.6,68595.0,131.8828,132.0906,131.779,131.8262,68595.0
2023-02-24 10:00:00,139.58,140.19,139.43,140.17,131752.0,131.8073,132.3833,131.6657,132.3644,131752.0
2023-02-24 10:05:00,140.19,140.47,139.93,139.95,125574.0,132.3833,132.6477,132.1378,132.1567,125574.0
2023-02-24 10:10:00,139.95,140.18,139.72,139.72,77159.0,132.1567,132.3739,131.9395,131.9395,77159.0
2023-02-24 10:15:00,139.71,139.75,139.38,139.53,76271.0,131.9301,131.9678,131.6184,131.7601,76271.0
2023-02-24 10:20:00,139.52,139.81,139.5,139.54,77269.0,131.7506,132.0245,131.7318,131.7695,77269.0
2023-02-24 10:25:00,139.51,139.82,139.49,139.82,55037.0,131.7412,132.0339,131.7223,132.0339,55037.0
2023-02-24 10:30:00,139.81,139.9,139.54,139.73,50773.0,132.0245,132.1095,131.7695,131.9489,50773.0
2023-02-24 10:35:00,139.74,139.85,139.47,139.52,49539.0,131.9584,132.0623,131.7034,131.7506,49539.0
2023-02-24 10:40:00,139.53,139.6,139.4,139.52,87409.0,131.7601,131.8262,131.6373,131.7506,87409.0
2023-02-24 10:45:00,139.54,139.77,139.51,139.53,59282.0,131.7695,131.9867,131.7412,131.7601,59282.0
2023-02-24 10:50:00,139.53,139.53,139.4,139.45,41626.0,131.7601,131.7601,131.6373,131.6845,41626.0
2023-02-24 10:55:00,139.43,139.72,139.36,139.7,50398.0,131.6657,131.9395,131.5995,131.9206,50398.0
2023-02-24 11:00:00,139.71,140.07,139.69,139.91,66781.0,131.9301,132.27,131.9112,132.1189,66781.0
2023-02-24 11:05:00,139.91,140.17,139.89,140.12,42223.0,132.1189,132.3644,132.1,132.3172,42223.0
2023-02-24 11:10:00,140.14,140.24,140.08,140.17,59407.0,132.3361,132.4305,132.2795,132.3644,59407.0
2023-02-24 11:15:00,140.16,140.37,140.16,140.3,46004.0,132.355,132.5533,132.355,132.4872,46004.0
2023-02-24 11:20:00,140.3,140.44,140.18,140.25,60033.0,132.4872,132.6194,132.3739,132.44,60033.0
2023-02-24 11:25:00,140.25,140.43,140.22,140.26,63931.0,132.44,132.61,132.4117,132.4494,63931.0
2023-02-24 11:30:00,140.28,140.44,140.12,140.24,99103.0,132.4683,132.6194,132.3172,132.4305,99103.0
2023-02-24 11:35:00,140.22,140.4,140.19,140.33,48377.0,132.4117,132.5816,132.3833,132.5155,48377.0
2023-02-24 11:40:00,140.32,140.72,140.32,140.59,66779.0,132.5061,132.8838,132.5061,132.7611,66779.0
2023-02-24 11:45:00,140.62,140.82,140.59,140.81,66416.0,132.7894,132.9782,132.7611,132.9688,66416.0
2023-02-24 11:50:00,140.83,141.04,140.8,140.8,83783.0,132.9877,133.186,132.9594,132.9594,83783.0
2023-02-24 11:55:00,140.82,140.93,140.67,140.75,44273.0,132.9782,133.0821,132.8366,132.9121,44273.0
2023-02-24 12:00:00,140.76,140.87,140.71,140.73,30588.0,132.9216,133.0255,132.8744,132.8933,30588.0
2023-02-24 12:05:00,140.76,140.76,140.61,140.71,25666.0,132.9216,132.9216,132.7799,132.8744,25666.0
2023-02-24 12:10:00,140.72,140.72,140.61,140.67,19321.0,132.8838,132.8838,132.7799,132.8366,19321.0
2023-02-24 12:15:00,140.69,140.69,140.47,140.55,37501.0,132.8555,132.8555,132.6477,132.7233,37501.0
2023-02-24 12:20:00,140.54,140.91,140.53,140.84,133430.0,132.7138,133.0632,132.7044,132.9971,133430.0
2023-02-24 12:25:00,140.86,140.96,140.74,140.91,107296.0,133.016,133.1105,132.9027,133.0632,107296.0
2023-02-24 12:30:00,140.92,141.03,140.83,140.91,68764.0,133.0727,133.1766,132.9877,133.0632,68764.0
2023-02-24 12:35:00,140.93,141.0,140.9,140.94,33066.0,133.0821,133.1482,133.0538,133.0916,33066.0
2023-02-24 12:40:00,140.94,140.98,140.81,140.82,28925.0,133.0916,133.1293,132.9688,132.9782,28925.0
2023-02-24 12:45:00,140.83,140.83,140.59,140.62,33457.0,132.9877,132.9877,132.7611,132.7894,33457.0
2023-02-24 12:50:00,140.63,140.66,140.47,140.5,33252.0,132.7988,132.8272,132.6477,132.6761,33252.0
2023-02-24 12:55:00,140.5,140.58,140.43,140.58,29199.0,132.6761,132.7516,132.61,132.7516,29199.0
2023-02-24 13:00:00,140.58,140.71,140.55,140.6,38361.0,132.7516,132.8744,132.7233,132.7705,38361.0
2023-02-24 13:05:00,140.59,140.59,140.43,140.44,23570.0,132.7611,132.7611,132.61,132.6194,23570.0
2023-02-24 13:10:00,140.45,140.53,140.44,140.52,31589.0,132.6289,132.7044,132.6194,132.695,31589.0
2023-02-24 13:15:00,140.52,140.67,140.51,140.65,28741.0,132.695,132.8366,132.6855,132.8177,28741.0
2023-02-24 13:20:00,140.66,140.82,140.58,140.72,30313.0,132.8272,132.9782,132.7516,132.8838,30313.0
2023-02-24 13:25:00,140.74,140.8,140.68,140.68,41791.0,132.9027,132.9594,132.846,132.846,41791.0
2023-02-24 13:30:00,140.67,140.68,140.49,140.6,33015.0,132.8366,132.846,132.6666,132.7705,33015.0
2023-02-24 13:35:00,140.61,140.69,140.58,140.59,35814.0,132.7799,132.8555,132.7516,132.7611,35814.0
2023-02-24 13:40:00,140.6,140.86,140.6,140.86,93961.0,132.7705,133.016,132.7705,133.016,93961.0
2023-02-24 13:45:00,140.86,140.96,140.82,140.85,40627.0,133.016,133.1105,132.9782,133.0066,40627.0
2023-02-24 13:50:00,140.84,140.97,140.8,140.97,34146.0,132.9971,133.1199,132.9594,133.1199,34146.0
2023-02-24 13:55:00,140.97,140.99,140.87,140.88,50816.0,133.1199,133.1388,133.0255,133.0349,50816.0
2023-02-24 14:00:00,140.89,141.04,140.76,140.87,81771.0,133.0443,133.186,132.9216,133.0255,81771.0
2023-02-24 14:05:00,140.87,140.97,140.85,140.92,45413.0,133.0255,133.1199,133.0066,133.0727,45413.0
2023-02-24 14:10:00,140.92,140.92,140.59,140.77,105551.0,133.0727,133.0727,132.7611,132.931,105551.0
2023-02-24 14:15:00,140.78,141.02,140.78,141.01,63587.0,132.9405,133.1671,132.9405,133.1577,63587.0
2023-02-24 14:20:00,141.03,141.1,140.86,140.92,74460.0,133.1766,133.2427,133.016,133.0727,74460.0
2023-02-24 14:25:00,140.92,140.99,140.75,140.75,75567.0,133.0727,133.1388,132.9121,132.9121,75567.0
2023-02-24 14:30:00,140.76,140.77,140.56,140.58,52353.0,132.9216,132.931,132.7327,132.7516,52353.0
2023-02-24 14:35:00,140.57,140.62,140.51,140.58,93337.0,132.7422,132.7894,132.6855,132.7516,93337.0
2023-02-24 14:40:00,140.59,140.74,140.53,140.67,44679.0,132.7611,132.9027,132.7044,132.8366,44679.0
2023-02-24 14:45:00,140.64,140.92,140.58,140.87,44582.0,132.8083,133.0727,132.7516,133.0255,44582.0
2023-02-24 14:50:00,140.87,140.97,140.82,140.82,61812.0,133.0255,133.1199,132.9782,132.9782,61812.0
2023-02-24 14:55:00,140.82,140.9,140.78,140.87,152608.0,132.9782,133.0538,132.9405,133.0255,152608.0
2023-02-24 15:00:00,140.89,141.03,140.8,140.84,90089.0,133.0443,133.1766,132.9594,132.9971,90089.0
2023-02-24 15:05:00,140.86,141.0,140.86,140.97,50622.0,133.016,133.1482,133.016,133.1199,50622.0
2023-02-24 15:10:00,140.98,141.0,140.87,140.91,55811.0,133.1293,133.1482,133.0255,133.0632,55811.0
2023-02-24 15:15:00,140.92,141.08,140.88,141.08,81525.0,133.0727,133.2238,133.0349,133.2238,81525.0
2023-02-24 15:20:00,141.08,141.32,141.06,141.31,96541.0,133.2238,133.4504,133.2049,133.441,96541.0
2023-02-24 15:25:00,141.31,141.36,141.14,141.15,70342.0,133.441,133.4882,133.2804,133.2899,70342.0
2023-02-24 15:30:00,141.16,141.22,140.94,140.95,71358.0,133.2993,133.356,133.0916,133.101,71358.0
2023-02-24 15:35:00,140.95,141.07,140.88,140.96,74505.0,133.101,133.2143,133.0349,133.1105,74505.0
2023-02-24 15:40:00,140.96,141.03,140.88,140.9,96234.0,133.1105,133.1766,133.0349,133.0538,96234.0
2023-02-24 15:45:00,140.89,140.89,140.67,140.71,89554.0,133.0443,133.0443,132.8366,132.8744,89554.0
2023-02-24 15:50:00,140.7,140.81,140.58,140.78,202741.0,132.8649,132.9688,132.7516,132.9405,202741.0
2023-02-24 15:55:00,140.78,141.03,140.78,140.88,427213.0,132.9405,133.1766,132.9405,133.0349,427213.0
2023-02-27 09:30:00,142.11,142.4,141.72,141.96,241105.0,134.1964,134.4703,133.8281,134.0548,241105.0
2023-02-27 09:35:00,141.96,142.48,141.91,142.03,174780.0,134.0548,134.5458,134.0075,134.1209,174780.0
2023-02-27 09:40:00,141.98,142.17,141.88,142.11,92821.0,134.0737,134.2531,133.9792,134.1964,92821.0
2023-02-27 09:45:00,142.07,142.22,141.75,142.18,129094.0,134.1586,134.3003,133.8565,134.2625,129094.0
2023-02-27 09:50:00,142.18,142.57,142.14,142.49,112404.0,134.2625,134.6308,134.2247,134.5553,112404.0
2023-02-27 09:55:00,142.49,142.64,142.29,142.59,75178.0,134.5553,134.6969,134.3664,134.6497,75178.0
2023-02-27 10:00:00,142.56,142.68,142.35,142.66,113276.0,134.6214,134.7347,134.423,134.7158,113276.0
2023-02-27 10:05:00,142.67,143.01,142.64,142.93,145070.0,134.7252,135.0463,134.6969,134.9707,145070.0
2023-02-27 10:10:00,142.93,143.0,142.69,142.93,84370.0,134.9707,135.0369,134.7441,134.9707,84370.0
2023-02-27 10:15:00,142.93,143.09,142.8,143.08,63819.0,134.9707,135.1218,134.848,135.1124,63819.0
2023-02-27 10:20:00,143.08,143.17,142.93,143.03,84657.0,135.1124,135.1974,134.9707,135.0652,84657.0
2023-02-27 10:25:00,143.03,143.3,142.96,143.25,101707.0,135.0652,135.3201,134.9991,135.2729,101707.0
2023-02-27 10:30:00,143.25,143.31,143.07,143.12,83041.0,135.2729,135.3296,135.103,135.1502,83041.0
2023-02-27 10:35:00,143.12,143.12,142.59,142.76,88721.0,135.1502,135.1502,134.6497,134.8102,88721.0
2023-02-27 10:40:00,142.74,142.87,142.59,142.87,53119.0,134.7913,134.9141,134.6497,134.9141,53119.0
2023-02-27 10:45:00,142.87,142.88,142.61,142.71,43777.0,134.9141,134.9235,134.6686,134.763,43777.0
2023-02-27 10:50:00,142.7,142.85,142.53,142.78,51765.0,134.7536,134.8952,134.593,134.8291,51765.0
2023-02-27 10:55:00,142.78,142.8,142.48,142.7,83439.0,134.8291,134.848,134.5458,134.7536,83439.0
2023-02-27 11:00:00,142.7,142.87,142.61,142.78,64887.0,134.7536,134.9141,134.6686,134.8291,64887.0
2023-02-27 11:05:00,142.76,142.96,142.75,142.86,58840.0,134.8102,134.9991,134.8008,134.9046,58840.0
2023-02-27 11:10:00,142.88,143.03,142.57,142.66,104589.0,134.9235,135.0652,134.6308,134.7158,104589.0
2023-02-27 11:15:00,142.67,142.75,142.49,142.56,62493.0,134.7252,134.8008,134.5553,134.6214,62493.0
2023-02-27 11:20:00,142.59,142.73,142.52,142.59,67596.0,134.6497,134.7819,134.5836,134.6497,67596.0
2023-02-27 11:25:00,142.59,142.6,142.44,142.59,75495.0,134.6497,134.6591,134.508,134.6497,75495.0
2023-02-27 11:30:00,142.6,142.6,142.32,142.37,96682.0,134.6591,134.6591,134.3947,134.4419,96682.0
2023-02-27 11:35:00,142.36,142.59,142.35,142.49,45376.0,134.4325,134.6497,134.423,134.5553,45376.0
2023-02-27 11:40:00,142.5,142.52,142.42,142.49,45138.0,134.5647,134.5836,134.4891,134.5553,45138.0
2023-02-27 11:45:00,142.46,142.63,142.43,142.55,46635.0,134.5269,134.6875,134.4986,134.6119,46635.0
2023-02-27 11:50:00,142.55,142.56,142.4,142.5,36736.0,134.6119,134.6214,134.4703,134.5647,36736.0
2023-02-27 11:55:00,142.52,142.68,142.43,142.66,47404.0,134.5836,134.7347,134.4986,134.7158,47404.0
2023-02-27 12:00:00,142.68,142.7,142.49,142.64,65756.0,134.7347,134.7536,134.5553,134.6969,65756.0
2023-02-27 12:05:00,142.64,142.71,142.56,142.6,54357.0,134.6969,134.763,134.6214,134.6591,54357.0
2023-02-27 12:10:00,142.61,142.78,142.51,142.72,74662.0,134.6686,134.8291,134.5741,134.7724,74662.0
2023-02-27 12:15:00,142.72,142.79,142.67,142.72,51669.0,134.7724,134.8385,134.7252,134.7724,51669.0
2023-02-27 12:20:00,142.71,142.72,142.44,142.53,57860.0,134.763,134.7724,134.508,134.593,57860.0
2023-02-27 12:25:00,142.55,142.74,142.55,142.72,44433.0,134.6119,134.7913,134.6119,134.7724,44433.0
2023-02-27 12:30:00,142.72,142.98,142.72,142.86,64877.0,134.7724,135.018,134.7724,134.9046,64877.0
2023-02-27 12:35:00,142.86,142.91,142.8,142.81,34735.0,134.9046,134.9519,134.848,134.8574,34735.0
2023-02-27 12:40:00,142.81,142.83,142.74,142.8,24292.0,134.8574,134.8763,134.7913,134.848,24292.0
2023-02-27 12:45:00,142.81,142.93,142.8,142.9,38637.0,134.8574,134.9707,134.848,134.9424,38637.0
2023-02-27 12:50:00,142.91,142.98,142.68,142.72,35617.0,134.9519,135.018,134.7347,134.7724,35617.0
2023-02-27 12:55:00,142.72,142.8,142.7,142.73,36735.0,134.7724,134.848,134.7536,134.7819,36735.0
2023-02-27 13:00:00,142.76,142.84,142.74,142.78,36473.0,134.8102,134.8858,134.7913,134.8291,36473.0
2023-02-27 13:05:00,142.77,142.81,142.68,142.73,46904.0,134.8197,134.8574,134.7347,134.7819,46904.0
2023-02-27 13:10:00,142.72,142.83,142.68,142.83,40364.0,134.7724,134.8763,134.7347,134.8763,40364.0
2023-02-27 13:15:00,142.82,142.86,142.77,142.81,37152.0,134.8669,134.9046,134.8197,134.8574,37152.0
2023-02-27 13:20:00,142.79,142.92,142.78,142.87,59525.0,134.8385,134.9613,134.8291,134.9141,59525.0
2023-02-27 13:25:00,142.86,142.93,142.84,142.89,43084.0,134.9046,134.9707,134.8858,134.933,43084.0
2023-02-27 13:30:00,142.89,142.93,142.85,142.9,39248.0,134.933,134.9707,134.8952,134.9424,39248.0
2023-02-27 13:35:00,142.89,143.06,142.85,143.04,59995.0,134.933,135.0935,134.8952,135.0746,59995.0
2023-02-27 13:40:00,143.03,143.12,142.88,142.9,49058.0,135.0652,135.1502,134.9235,134.9424,49058.0
2023-02-27 13:45:00,142.9,142.94,142.87,142.88,65910.0,134.9424,134.9802,134.9141,134.9235,65910.0
2023-02-27 13:50:00,142.88,143.05,142.87,143.04,46328.0,134.9235,135.0841,134.9141,135.0746,46328.0
2023-02-27 13:55:00,143.04,143.16,143.02,143.12,71132.0,135.0746,135.1879,135.0557,135.1502,71132.0
2023-02-27 14:00:00,143.12,143.2,143.04,143.1,54061.0,135.1502,135.2257,135.0746,135.1313,54061.0
2023-02-27 14:05:00,143.11,143.19,143.1,143.14,50314.0,135.1407,135.2163,135.1313,135.1691,50314.0
2023-02-27 14:10:00,143.14,143.28,143.06,143.06,69096.0,135.1691,135.3013,135.0935,135.0935,69096.0
2023-02-27 14:15:00,143.07,143.08,142.82,142.86,129822.0,135.103,135.1124,134.8669,134.9046,129822.0
2023-02-27 14:20:00,142.87,142.9,142.69,142.69,80248.0,134.9141,134.9424,134.7441,134.7441,80248.0
2023-02-27 14:25:00,142.68,142.74,142.63,142.69,69339.0,134.7347,134.7913,134.6875,134.7441,69339.0
2023-02-27 14:30:00,142.67,142.76,142.65,142.71,51774.0,134.7252,134.8102,134.7063,134.763,51774.0
2023-02-27 14:35:00,142.7,142.72,142.57,142.64,51968.0,134.7536,134.7724,134.6308,134.6969,51968.0
2023-02-27 14:40:00,142.63,142.64,142.43,142.49,65056.0,134.6875,134.6969,134.4986,134.5553,65056.0
2023-02-27 14:45:00,142.5,142.58,142.4,142.53,47595.0,134.5647,134.6402,134.4703,134.593,47595.0
2023-02-27 14:50:00,142.52,142.55,142.4,142.54,42084.0,134.5836,134.6119,134.4703,134.6025,42084.0
2023-02-27 14:55:00,142.54,142.61,142.52,142.54,38550.0,134.6025,134.6686,134.5836,134.6025,38550.0
2023-02-27 15:00:00,142.53,142.57,142.34,142.37,63617.0,134.593,134.6308,134.4136,134.4419,63617.0
2023-02-27 15:05:00,142.36,142.43,142.2,142.34,72856.0,134.4325,134.4986,134.2814,134.4136,72856.0
2023-02-27 15:10:00,142.28,142.47,142.27,142.42,55187.0,134.3569,134.5364,134.3475,134.4891,55187.0
2023-02-27 15:15:00,142.42,142.42,142.21,142.39,62700.0,134.4891,134.4891,134.2908,134.4608,62700.0
2023-02-27 15:20:00,142.39,142.42,142.28,142.38,71102.0,134.4608,134.4891,134.3569,134.4514,71102.0
2023-02-27 15:25:00,142.38,142.48,142.35,142.47,62005.0,134.4514,134.5458,134.423,134.5364,62005.0
2023-02-27 15:30:00,142.46,142.46,142.25,142.28,93350.0,134.5269,134.5269,134.3286,134.3569,93350.0
2023-02-27 15:35:00,142.28,142.32,142.11,142.21,80817.0,134.3569,134.3947,134.1964,134.2908,80817.0
2023-02-27 15:40:00,142.2,142.39,142.11,142.33,106179.0,134.2814,134.4608,134.1964,134.4042,106179.0
2023-02-27 15:45:00,142.32,142.42,142.1,142.14,148244.0,134.3947,134.4891,134.187,134.2247,148244.0
2023-02-27 15:50:00,142.13,142.31,142.05,142.25,226254.0,134.2153,134.3853,134.1398,134.3286,226254.0
2023-02-27 15:55:00,142.26,142.36,142.14,142.19,514052.0,134.3381,134.4325,134.2247,134.272,514052.0
2023-02-28 09:30:00,142.97,143.02,142.28,142.28,244430.0,135.0085,135.0557,134.3569,134.3569,244430.0
2023-02-28 09:35:00,142.23,142.91,142.15,142.77,90309.0,134.3097,134.9519,134.2342,134.8197,90309.0
2023-02-28 09:40:00,142.77,142.95,142.63,142.72,94618.0,134.8197,134.9896,134.6875,134.7724,94618.0
2023-02-28 09:45:00,142.71,142.99,142.67,142.77,149605.0,134.763,135.0274,134.7252,134.8197,149605.0
2023-02-28 09:50:00,142.77,142.82,142.5,142.74,64606.0,134.8197,134.8669,134.5647,134.7913,64606.0
2023-02-28 09:55:00,142.73,142.83,142.6,142.62,57675.0,134.7819,134.8763,134.6591,134.678,57675.0
2023-02-28 10:00:00,142.63,142.9,142.52,142.64,80135.0,134.6875,134.9424,134.5836,134.6969,80135.0
2023-02-28 10:05:00,142.64,142.65,142.1,142.11,137421.0,134.6969,134.7063,134.187,134.1964,137421.0
2023-02-28 10:10:00,142.1,142.41,141.9,142.41,94197.0,134.187,134.4797,133.9981,134.4797,94197.0
2023-02-28 10:15:00,142.39,142.57,142.16,142.57,168261.0,134.4608,134.6308,134.2436,134.6308,168261.0
2023-02-28 10:20:00,142.56,142.63,142.43,142.44,77092.0,134.6214,134.6875,134.4986,134.508,77092.0
2023-02-28 10:25:00,142.44,142.57,142.3,142.3,82274.0,134.508,134.6308,134.3758,134.3758,82274.0
2023-02-28 10:30:00,142.31,142.5,142.24,142.43,48096.0,134.3853,134.5647,134.3192,134.4986,48096.0
2023-02-28 10:35:00,142.43,142.64,142.39,142.55,62688.0,134.4986,134.6969,134.4608,134.6119,62688.0
2023-02-28 10:40:00,142.55,142.66,142.42,142.49,70583.0,134.6119,134.7158,134.4891,134.5553,70583.0
2023-02-28 10:45:00,142.48,142.59,142.35,142.49,68439.0,134.5458,134.6497,134.423,134.5553,68439.0
2023-02-28 10:50:00,142.49,142.6,142.34,142.52,73076.0,134.5553,134.6591,134.4136,134.5836,73076.0
2023-02-28 10:55:00,142.52,142.64,142.42,142.53,51590.0,134.5836,134.6969,134.4891,134.593,51590.0
2023-02-28 11:00:00,142.53,142.8,142.47,142.69,67898.0,134.593,134.848,134.5364,134.7441,67898.0
2023-02-28 11:05:00,142.71,142.81,142.69,142.71,37895.0,134.763,134.8574,134.7441,134.763,37895.0
2023-02-28 11:10:00,142.73,142.82,142.72,142.79,86018.0,134.7819,134.8669,134.7724,134.8385,86018.0
2023-02-28 11:15:00,142.79,143.02,142.78,142.82,77681.0,134.8385,135.0557,134.8291,134.8669,77681.0
2023-02-28 11:20:00,142.82,142.83,142.61,142.7,89281.0,134.8669,134.8763,134.6686,134.7536,89281.0
2023-02-28 11:25:00,142.71,142.8,142.61,142.75,53709.0,134.763,134.848,134.6686,134.8008,53709.0
2023-02-28 11:30:00,142.76,142.98,142.74,142.86,56889.0,134.8102,135.018,134.7913,134.9046,56889.0
2023-02-28 11:35:00,142.84,142.9,142.77,142.84,49699.0,134.8858,134.9424,134.8197,134.8858,49699.0
2023-02-28 11:40:00,142.85,142.87,142.73,142.81,103629.0,134.8952,134.9141,134.7819,134.8574,103629.0
2023-02-28 11:45:00,142.82,142.82,142.61,142.73,57610.0,134.8669,134.8669,134.6686,134.7819,57610.0
2023-02-28 11:50:00,142.73,142.8,142.69,142.73,38327.0,134.7819,134.848,134.7441,134.7819,38327.0
2023-02-28 11:55:00,142.73,142.76,142.63,142.71,45082.0,134.7819,134.8102,134.6875,134.763,45082.0
2023-02-28 12:00:00,142.72,142.82,142.66,142.8,38723.0,134.7724,134.8669,134.7158,134.848,38723.0
2023-02-28 12:05:00,142.79,142.81,142.73,142.78,37096.0,134.8385,134.8574,134.7819,134.8291,37096.0
2023-02-28 12:10:00,142.77,142.89,142.77,142.8,41954.0,134.8197,134.933,134.8197,134.848,41954.0
2023-02-28 12:15:00,142.81,142.93,142.79,142.85,30943.0,134.8574,134.9707,134.8385,134.8952,30943.0
2023-02-28 12:20:00,142.85,142.92,142.71,142.76,49016.0,134.8952,134.9613,134.763,134.8102,49016.0
2023-02-28 12:25:00,142.76,142.84,142.73,142.81,29780.0,134.8102,134.8858,134.7819,134.8574,29780.0
2023-02-28 12:30:00,142.81,142.9,142.77,142.83,74982.0,134.8574,134.9424,134.8197,134.8763,74982.0
2023-02-28 12:35:00,142.82,142.86,142.63,142.64,48497.0,134.8669,134.9046,134.6875,134.6969,48497.0
2023-02-28 12:40:00,142.63,142.82,142.56,142.81,40913.0,134.6875,134.8669,134.6214,134.8574,40913.0
2023-02-28 12:45:00,142.82,142.92,142.79,142.82,52042.0,134.8669,134.9613,134.8385,134.8669,52042.0
2023-02-28 12:50:00,142.82,142.99,142.81,142.95,48162.0,134.8669,135.0274,134.8574,134.9896,48162.0
2023-02-28 12:55:00,142.95,143.06,142.94,143.0,45405.0,134.9896,135.0935,134.9802,135.0369,45405.0
2023-02-28 13:00:00,143.0,143.05,142.95,143.0,61047.0,135.0369,135.0841,134.9896,135.0369,61047.0
2023-02-28 13:05:00,143.0,143.15,142.97,142.99,39653.0,135.0369,135.1785,135.0085,135.0274,39653.0
2023-02-28 13:10:00,142.98,143.11,142.98,142.98,27963.0,135.018,135.1407,135.018,135.018,27963.0
2023-02-28 13:15:00,142.96,143.05,142.93,143.03,30315.0,134.9991,135.0841,134.9707,135.0652,30315.0
2023-02-28 13:20:00,143.03,143.11,143.02,143.07,31283.0,135.0652,135.1407,135.0557,135.103,31283.0
2023-02-28 13:25:00,143.1,143.14,142.95,143.11,37444.0,135.1313,135.1691,134.9896,135.1407,37444.0
2023-02-28 13:30:00,143.13,143.19,142.96,143.1,42620.0,135.1596,135.2163,134.9991,135.1313,42620.0
2023-02-28 13:35:00,143.09,143.12,143.01,143.07,29686.0,135.1218,135.1502,135.0463,135.103,29686.0
2023-02-28 13:40:00,143.07,143.13,143.03,143.08,26620.0,135.103,135.1596,135.0652,135.1124,26620.0
2023-02-28 13:45:00,143.08,143.17,143.07,143.1,27819.0,135.1124,135.1974,135.103,135.1313,27819.0
2023-02-28 13:50:00,143.08,143.15,143.04,143.12,23064.0,135.1124,135.1785,135.0746,135.1502,23064.0
2023-02-28 13:55:00,143.11,143.25,143.09,143.23,34252.0,135.1407,135.2729,135.1218,135.254,34252.0
2023-02-28 14:00:00,143.24,143.38,143.23,143.3,44371.0,135.2635,135.3957,135.254,135.3201,44371.0
2023-02-28 14:05:00,143.31,143.31,143.02,143.19,62633.0,135.3296,135.3296,135.0557,135.2163,62633.0
2023-02-28 14:10:00,143.18,143.21,143.12,143.17,38021.0,135.2068,135.2352,135.1502,135.1974,38021.0
2023-02-28 14:15:00,143.16,143.18,143.04,143.13,42868.0,135.1879,135.2068,135.0746,135.1596,42868.0
2023-02-28 14:20:00,143.12,143.16,143.03,143.15,49107.0,135.1502,135.1879,135.0652,135.1785,49107.0
2023-02-28 14:25:00,143.15,143.18,143.11,143.18,36813.0,135.1785,135.2068,135.1407,135.2068,36813.0
2023-02-28 14:30:00,143.19,143.22,143.11,143.17,64812.0,135.2163,135.2446,135.1407,135.1974,64812.0
2023-02-28 14:35:00,143.17,143.23,143.0,143.19,53314.0,135.1974,135.254,135.0369,135.2163,53314.0
2023-02-28 14:40:00,143.18,143.19,143.11,143.16,35633.0,135.2068,135.2163,135.1407,135.1879,35633.0
2023-02-28 14:45:00,143.16,143.33,143.13,143.3,62498.0,135.1879,135.3485,135.1596,135.3201,62498.0
2023-02-28 14:50:00,143.29,143.37,143.24,143.34,43108.0,135.3107,135.3862,135.2635,135.3579,43108.0
2023-02-28 14:55:00,143.33,143.37,143.25,143.36,54337.0,135.3485,135.3862,135.2729,135.3768,54337.0
2023-02-28 15:00:00,143.36,143.37,143.21,143.34,58424.0,135.3768,135.3862,135.2352,135.3579,58424.0
2023-02-28 15:05:00,143.34,143.56,143.32,143.53,73727.0,135.3579,135.5657,135.339,135.5373,73727.0
2023-02-28 15:10:00,143.53,143.62,143.5,143.54,66848.0,135.5373,135.6223,135.509,135.5468,66848.0
2023-02-28 15:15:00,143.53,143.58,143.46,143.5,68741.0,135.5373,135.5846,135.4712,135.509,68741.0
2023-02-28 15:20:00,143.51,143.56,143.41,143.53,89485.0,135.5185,135.5657,135.424,135.5373,89485.0
2023-02-28 15:25:00,143.53,143.55,143.42,143.47,60476.0,135.5373,135.5562,135.4335,135.4807,60476.0
2023-02-28 15:30:00,143.47,143.52,143.31,143.39,92089.0,135.4807,135.5279,135.3296,135.4051,92089.0
2023-02-28 15:35:00,143.38,143.38,143.27,143.37,76357.0,135.3957,135.3957,135.2918,135.3862,76357.0
2023-02-28 15:40:00,143.38,143.52,143.33,143.49,110582.0,135.3957,135.5279,135.3485,135.4996,110582.0
2023-02-28 15:45:00,143.49,143.59,143.26,143.31,126837.0,135.4996,135.594,135.2824,135.3296,126837.0
2023-02-28 15:50:00,143.3,143.46,143.19,143.41,216778.0,135.3201,135.4712,135.2163,135.424,216778.0
2023-02-28 15:55:00,143.41,143.76,143.25,143.25,878422.0,135.424,135.7545,135.2729,135.2729,878422.0
2023-03-01 09:30:00,142.1,142.45,141.8,142.45,287799.0,134.187,134.5175,133.9037,134.5175,287799.0
2023-03-01 09:35:00,142.41,143.1,142.41,142.95,208749.0,134.4797,135.1313,134.4797,134.9896,208749.0
2023-03-01 09:40:00,142.97,143.01,142.32,142.41,91074.0,135.0085,135.0463,134.3947,134.4797,91074.0
2023-03-01 09:45:00,142.38,142.54,142.15,142.28,107313.0,134.4514,134.6025,134.2342,134.3569,107313.0
2023-03-01 09:50:00,142.27,142.42,142.13,142.29,101766.0,134.3475,134.4891,134.2153,134.3664,101766.0
2023-03-01 09:55:00,142.29,142.61,142.26,142.54,102655.0,134.3664,134.6686,134.3381,134.6025,102655.0
2023-03-01 10:00:00,142.57,142.75,142.16,142.48,68774.0,134.6308,134.8008,134.2436,134.5458,68774.0
2023-03-01 10:05:00,142.48,142.48,142.2,142.35,61255.0,134.5458,134.5458,134.2814,134.423,61255.0
2023-03-01 10:10:00,142.31,142.53,142.18,142.45,70135.0,134.3853,134.593,134.2625,134.5175,70135.0
2023-03-01 10:15:00,142.45,142.79,142.27,142.77,62806.0,134.5175,134.8385,134.3475,134.8197,62806.0
2023-03-01 10:20:00,142.83,143.15,142.77,143.07,93678.0,134.8763,135.1785,134.8197,135.103,93678.0
2023-03-01 10:25:00,143.07,143.15,142.96,143.08,74785.0,135.103,135.1785,134.9991,135.1124,74785.0
2023-03-01 10:30:00,143.08,143.12,142.74,142.97,52903.0,135.1124,135.1502,134.7913,135.0085,52903.0
2023-03-01 10:35:00,142.97,143.16,142.92,142.93,60824.0,135.0085,135.1879,134.9613,134.9707,60824.0
2023-03-01 10:40:00,142.92,143.06,142.85,143.0,36746.0,134.9613,135.0935,134.8952,135.0369,36746.0
2023-03-01 10:45:00,143.05,143.35,143.04,143.29,50901.0,135.0841,135.3674,135.0746,135.3107,50901.0
2023-03-01 10:50:00,143.27,143.35,143.18,143.28,54340.0,135.2918,135.3674,135.2068,135.3013,54340.0
2023-03-01 10:55:00,143.27,143.46,143.24,143.36,66968.0,135.2918,135.4712,135.2635,135.3768,66968.0
2023-03-01 11:00:00,143.39,143.41,143.09,143.12,50767.0,135.4051,135.424,135.1218,135.1502,50767.0
2023-03-01 11:05:00,143.12,143.14,142.64,142.77,69504.0,135.1502,135.1691,134.6969,134.8197,69504.0
2023-03-01 11:10:00,142.77,142.77,142.45,142.48,105453.0,134.8197,134.8197,134.5175,134.5458,105453.0
2023-03-01 11:15:00,142.47,142.51,142.28,142.3,74058.0,134.5364,134.5741,134.3569,134.3758,74058.0
2023-03-01 11:20:00,142.3,142.62,142.28,142.61,74091.0,134.3758,134.678,134.3569,134.6686,74091.0
2023-03-01 11:25:00,142.62,142.87,142.59,142.8,43126.0,134.678,134.9141,134.6497,134.848,43126.0
2023-03-01 11:30:00,142.82,143.09,142.81,142.83,54781.0,134.8669,135.1218,134.8574,134.8763,54781.0
2023-03-01 11:35:00,142.84,143.06,142.82,143.02,48166.0,134.8858,135.0935,134.8669,135.0557,48166.0
2023-03-01 11:40:00,143.07,143.26,143.07,143.15,39191.0,135.103,135.2824,135.103,135.1785,39191.0
2023-03-01 11:45:00,143.17,143.24,143.08,143.14,47414.0,135.1974,135.2635,135.1124,135.1691,47414.0
2023-03-01 11:50:00,143.16,143.21,143.03,143.05,39802.0,135.1879,135.2352,135.0652,135.0841,39802.0
2023-03-01 11:55:00,143.07,143.2,143.02,143.02,38777.0,135.103,135.2257,135.0557,135.0557,38777.0
2023-03-01 12:00:00,143.05,143.09,142.91,142.96,40530.0,135.0841,135.1218,134.9519,134.9991,40530.0
2023-03-01 12:05:00,142.99,143.09,142.94,143.09,27301.0,135.0274,135.1218,134.9802,135.1218,27301.0
2023-03-01 12:10:00,143.07,143.22,142.96,143.06,40180.0,135.103,135.2446,134.9991,135.0935,40180.0
2023-03-01 12:15:00,143.05,143.17,142.99,143.01,28017.0,135.0841,135.1974,135.0274,135.0463,28017.0
2023-03-01 12:20:00,143.01,143.09,142.94,143.02,30141.0,135.0463,135.1218,134.9802,135.0557,30141.0
2023-03-01 12:25:00,143.01,143.15,143.0,143.06,33718.0,135.0463,135.1785,135.0369,135.0935,33718.0
2023-03-01 12:30:00,143.06,143.12,143.03,143.04,27741.0,135.0935,135.1502,135.0652,135.0746,27741.0
2023-03-01 12:35:00,143.03,143.22,143.02,143.12,25264.0,135.0652,135.2446,135.0557,135.1502,25264.0
2023-03-01 12:40:00,143.13,143.22,143.1,143.21,22748.0,135.1596,135.2446,135.1313,135.2352,22748.0
2023-03-01 12:45:00,143.21,143.36,143.21,143.23,34260.0,135.2352,135.3768,135.2352,135.254,34260.0
2023-03-01 12:50:00,143.23,143.3,143.17,143.24,26882.0,135.254,135.3201,135.1974,135.2635,26882.0
2023-03-01 12:55:00,143.24,143.26,143.1,143.14,24983.0,135.2635,135.2824,135.1313,135.1691,24983.0
2023-03-01 13:00:00,143.13,143.14,143.04,143.08,28857.0,135.1596,135.1691,135.0746,135.1124,28857.0
2023-03-01 13:05:00,143.09,143.09,142.94,143.0,26468.0,135.1218,135.1218,134.9802,135.0369,26468.0
2023-03-01 13:10:00,142.98,143.1,142.96,143.1,25563.0,135.018,135.1313,134.9991,135.1313,25563.0
2023-03-01 13:15:00,143.09,143.14,143.0,143.06,23940.0,135.1218,135.1691,135.0369,135.0935,23940.0
2023-03-01 13:20:00,143.06,143.06,142.8,142.81,37580.0,135.0935,135.0935,134.848,134.8574,37580.0
2023-03-01 13:25:00,142.8,142.88,142.75,142.76,36642.0,134.848,134.9235,134.8008,134.8102,36642.0
2023-03-01 13:30:00,142.75,142.82,142.67,142.69,51868.0,134.8008,134.8669,134.7252,134.7441,51868.0
2023-03-01 13:35:00,142.68,142.68,142.59,142.64,34183.0,134.7347,134.7347,134.6497,134.6969,34183.0
2023-03-01 13:40:00,142.65,142.66,142.58,142.6,23838.0,134.7063,134.7158,134.6402,134.6591,23838.0
2023-03-01 13:45:00,142.6,142.66,142.48,142.63,41903.0,134.6591,134.7158,134.5458,134.6875,41903.0
2023-03-01 13:50:00,142.64,142.67,142.47,142.49,37064.0,134.6969,134.7252,134.5364,134.5553,37064.0
2023-03-01 13:55:00,142.49,142.51,142.37,142.42,43121.0,134.5553,134.5741,134.4419,134.4891,43121.0
2023-03-01 14:00:00,142.42,142.45,142.27,142.44,41502.0,134.4891,134.5175,134.3475,134.508,41502.0
2023-03-01 14:05:00,142.43,142.48,142.34,142.48,41767.0,134.4986,134.5458,134.4136,134.5458,41767.0
2023-03-01 14:10:00,142.47,142.53,142.39,142.46,76324.0,134.5364,134.593,134.4608,134.5269,76324.0
2023-03-01 14:15:00,142.43,142.44,142.31,142.36,47544.0,134.4986,134.508,134.3853,134.4325,47544.0
2023-03-01 14:20:00,142.36,142.46,142.35,142.46,24756.0,134.4325,134.5269,134.423,134.5269,24756.0
2023-03-01 14:25:00,142.47,142.47,142.27,142.3,21143.0,134.5364,134.5364,134.3475,134.3758,21143.0
2023-03-01 14:30:00,142.28,142.28,142.19,142.24,30012.0,134.3569,134.3569,134.272,134.3192,30012.0
2023-03-01 14:35:00,142.23,142.33,142.22,142.33,22199.0,134.3097,134.4042,134.3003,134.4042,22199.0
2023-03-01 14:40:00,142.32,142.35,142.2,142.34,30568.0,134.3947,134.423,134.2814,134.4136,30568.0
2023-03-01 14:45:00,142.33,142.35,142.21,142.24,25633.0,134.4042,134.423,134.2908,134.3192,25633.0
2023-03-01 14:50:00,142.24,142.28,142.13,142.26,40039.0,134.3192,134.3569,134.2153,134.3381,40039.0
2023-03-01 14:55:00,142.25,142.28,142.21,142.21,29953.0,134.3286,134.3569,134.2908,134.2908,29953.0
2023-03-01 15:00:00,142.22,142.33,142.19,142.28,49159.0,134.3003,134.4042,134.272,134.3569,49159.0
2023-03-01 15:05:00,142.29,142.45,142.26,142.42,33013.0,134.3664,134.5175,134.3381,134.4891,33013.0
2023-03-01 15:10:00,142.43,142.49,142.34,142.39,44780.0,134.4986,134.5553,134.4136,134.4608,44780.0
2023-03-01 15:15:00,142.39,142.41,142.29,142.39,53251.0,134.4608,134.4797,134.3664,134.4608,53251.0
2023-03-01 15:20:00,142.4,142.44,142.26,142.33,45529.0,134.4703,134.508,134.3381,134.4042,45529.0
2023-03-01 15:25:00,142.33,142.36,142.26,142.29,55710.0,134.4042,134.4325,134.3381,134.3664,55710.0
2023-03-01 15:30:00,142.29,142.45,142.26,142.42,76534.0,134.3664,134.5175,134.3381,134.4891,76534.0
2023-03-01 15:35:00,142.42,142.46,142.24,142.28,75072.0,134.4891,134.5269,134.3192,134.3569,75072.0
2023-03-01 15:40:00,142.27,142.51,142.23,142.49,86171.0,134.3475,134.5741,134.3097,134.5553,86171.0
2023-03-01 15:45:00,142.5,142.64,142.49,142.54,69856.0,134.5647,134.6969,134.5553,134.6025,69856.0
2023-03-01 15:50:00,142.54,142.56,142.44,142.47,112569.0,134.6025,134.6214,134.508,134.5364,112569.0
2023-03-01 15:55:00,142.47,142.56,142.43,142.56,269208.0,134.5364,134.6214,134.4986,134.6214,269208.0
2023-03-02 09:30:00,142.24,142.43,141.91,142.04,322592.0,134.3192,134.4986,134.0075,134.1303,322592.0
2023-03-02 09:35:00,142.04,142.04,140.94,141.14,128659.0,134.1303,134.1303,133.0916,133.2804,128659.0
2023-03-02 09:40:00,141.14,141.21,140.2,140.2,109259.0,133.2804,133.3465,132.3928,132.3928,109259.0
2023-03-02 09:45:00,140.19,140.2,139.62,139.71,142648.0,132.3833,132.3928,131.8451,131.9301,142648.0
2023-03-02 09:50:00,139.73,140.22,139.65,140.14,152302.0,131.9489,132.4117,131.8734,132.3361,152302.0
2023-03-02 09:55:00,140.15,140.25,139.54,139.75,148254.0,132.3456,132.44,131.7695,131.9678,148254.0
2023-03-02 10:00:00,139.75,140.26,139.69,140.23,110823.0,131.9678,132.4494,131.9112,132.4211,110823.0
2023-03-02 10:05:00,140.24,140.46,140.02,140.34,65950.0,132.4305,132.6383,132.2228,132.525,65950.0
2023-03-02 10:10:00,140.33,140.34,140.12,140.31,53503.0,132.5155,132.525,132.3172,132.4966,53503.0
2023-03-02 10:15:00,140.29,140.34,140.14,140.2,52998.0,132.4778,132.525,132.3361,132.3928,52998.0
2023-03-02 10:20:00,140.22,140.26,139.84,139.87,80417.0,132.4117,132.4494,132.0528,132.0811,80417.0
2023-03-02 10:25:00,139.86,140.05,139.67,139.99,126746.0,132.0717,132.2511,131.8923,132.1945,126746.0
2023-03-02 10:30:00,140.0,140.27,139.9,140.15,65427.0,132.2039,132.4589,132.1095,132.3456,65427.0
2023-03-02 10:35:00,140.15,140.22,139.91,139.91,47049.0,132.3456,132.4117,132.1189,132.1189,47049.0
2023-03-02 10:40:00,139.91,140.08,139.82,139.99,52946.0,132.1189,132.2795,132.0339,132.1945,52946.0
2023-03-02 10:45:00,139.97,140.22,139.97,140.14,50186.0,132.1756,132.4117,132.1756,132.3361,50186.0
2023-03-02 10:50:00,140.15,140.34,140.15,140.29,95105.0,132.3456,132.525,132.3456,132.4778,95105.0
2023-03-02 10:55:00,140.29,140.39,140.21,140.24,71276.0,132.4778,132.5722,132.4022,132.4305,71276.0
2023-03-02 11:00:00,140.24,140.44,140.18,140.19,64497.0,132.4305,132.6194,132.3739,132.3833,64497.0
2023-03-02 11:05:00,140.19,140.5,140.19,140.39,95524.0,132.3833,132.6761,132.3833,132.5722,95524.0
2023-03-02 11:10:00,140.39,140.54,140.33,140.47,57457.0,132.5722,132.7138,132.5155,132.6477,57457.0
2023-03-02 11:15:00,140.45,140.64,140.39,140.59,79948.0,132.6289,132.8083,132.5722,132.7611,79948.0
2023-03-02 11:20:00,140.59,140.61,140.36,140.36,65249.0,132.7611,132.7799,132.5439,132.5439,65249.0
2023-03-02 11:25:00,140.38,140.53,140.38,140.48,148819.0,132.5627,132.7044,132.5627,132.6572,148819.0
2023-03-02 11:30:00,140.48,140.75,140.4,140.4,66808.0,132.6572,132.9121,132.5816,132.5816,66808.0
2023-03-02 11:35:00,140.4,140.42,140.17,140.21,65517.0,132.5816,132.6005,132.3644,132.4022,65517.0
2023-03-02 11:40:00,140.2,140.33,140.17,140.2,37062.0,132.3928,132.5155,132.3644,132.3928,37062.0
2023-03-02 11:45:00,140.21,140.29,140.13,140.27,57948.0,132.4022,132.4778,132.3267,132.4589,57948.0
2023-03-02 11:50:00,140.3,140.39,140.24,140.25,43419.0,132.4872,132.5722,132.4305,132.44,43419.0
2023-03-02 11:55:00,140.24,140.28,140.13,140.16,34644.0,132.4305,132.4683,132.3267,132.355,34644.0
2023-03-02 12:00:00,140.16,140.22,140.03,140.14,39809.0,132.355,132.4117,132.2322,132.3361,39809.0
2023-03-02 12:05:00,140.13,140.13,139.9,139.98,66711.0,132.3267,132.3267,132.1095,132.185,66711.0
2023-03-02 12:10:00,139.99,140.04,139.95,139.98,54031.0,132.1945,132.2417,132.1567,132.185,54031.0
2023-03-02 12:15:00,139.98,140.02,139.88,139.92,59905.0,132.185,132.2228,132.0906,132.1284,59905.0
2023-03-02 12:20:00,139.92,140.02,139.89,139.97,96787.0,132.1284,132.2228,132.1,132.1756,96787.0
2023-03-02 12:25:00,139.96,140.04,139.94,140.02,32316.0,132.1661,132.2417,132.1473,132.2228,32316.0
2023-03-02 12:30:00,140.02,140.35,140.01,140.31,109412.0,132.2228,132.5344,132.2134,132.4966,109412.0
2023-03-02 12:35:00,140.31,140.32,140.17,140.24,40319.0,132.4966,132.5061,132.3644,132.4305,40319.0
2023-03-02 12:40:00,140.25,140.26,139.99,140.02,62410.0,132.44,132.4494,132.1945,132.2228,62410.0
2023-03-02 12:45:00,140.02,140.07,139.99,140.0,28567.0,132.2228,132.27,132.1945,132.2039,28567.0
2023-03-02 12:50:00,139.99,140.26,139.99,140.22,35324.0,132.1945,132.4494,132.1945,132.4117,35324.0
2023-03-02 12:55:00,140.22,140.29,140.19,140.25,36314.0,132.4117,132.4778,132.3833,132.44,36314.0
2023-03-02 13:00:00,140.25,140.36,140.21,140.34,46736.0,132.44,132.5439,132.4022,132.525,46736.0
2023-03-02 13:05:00,140.33,140.33,140.09,140.17,34001.0,132.5155,132.5155,132.2889,132.3644,34001.0
2023-03-02 13:10:00,140.18,140.33,140.18,140.3,38544.0,132.3739,132.5155,132.3739,132.4872,38544.0
2023-03-02 13:15:00,140.33,140.33,140.16,140.28,28777.0,132.5155,132.5155,132.355,132.4683,28777.0
2023-03-02 13:20:00,140.28,140.39,140.24,140.28,41315.0,132.4683,132.5722,132.4305,132.4683,41315.0
2023-03-02 13:25:00,140.28,140.34,140.23,140.24,40555.0,132.4683,132.525,132.4211,132.4305,40555.0
2023-03-02 13:30:00,140.24,140.37,140.24,140.35,67393.0,132.4305,132.5533,132.4305,132.5344,67393.0
2023-03-02 13:35:00,140.36,140.97,140.36,140.64,98611.0,132.5439,133.1199,132.5439,132.8083,98611.0
2023-03-02 13:40:00,140.66,140.8,140.51,140.53,44099.0,132.8272,132.9594,132.6855,132.7044,44099.0
2023-03-02 13:45:00,140.56,140.77,140.55,140.75,29702.0,132.7327,132.931,132.7233,132.9121,29702.0
2023-03-02 13:50:00,140.75,140.8,140.65,140.77,34621.0,132.9121,132.9594,132.8177,132.931,34621.0
2023-03-02 13:55:00,140.77,140.91,140.74,140.84,44104.0,132.931,133.0632,132.9027,132.9971,44104.0
2023-03-02 14:00:00,140.85,141.12,140.85,140.96,65793.0,133.0066,133.2615,133.0066,133.1105,65793.0
2023-03-02 14:05:00,140.96,140.97,140.79,140.87,42768.0,133.1105,133.1199,132.9499,133.0255,42768.0
2023-03-02 14:10:00,140.88,140.9,140.59,140.59,74594.0,133.0349,133.0538,132.7611,132.7611,74594.0
2023-03-02 14:15:00,140.59,140.68,140.49,140.67,44695.0,132.7611,132.846,132.6666,132.8366,44695.0
2023-03-02 14:20:00,140.69,140.73,140.64,140.72,31867.0,132.8555,132.8933,132.8083,132.8838,31867.0
2023-03-02 14:25:00,140.72,140.88,140.65,140.8,35469.0,132.8838,133.0349,132.8177,132.9594,35469.0
2023-03-02 14:30:00,140.81,140.84,140.69,140.7,34592.0,132.9688,132.9971,132.8555,132.8649,34592.0
2023-03-02 14:35:00,140.7,140.79,140.62,140.76,50472.0,132.8649,132.9499,132.7894,132.9216,50472.0
2023-03-02 14:40:00,140.76,140.82,140.74,140.79,36845.0,132.9216,132.9782,132.9027,132.9499,36845.0
2023-03-02 14:45:00,140.78,140.84,140.76,140.84,28550.0,132.9405,132.9971,132.9216,132.9971,28550.0
2023-03-02 14:50:00,140.84,140.92,140.79,140.9,32679.0,132.9971,133.0727,132.9499,133.0538,32679.0
2023-03-02 14:55:00,140.9,141.0,140.85,140.97,44986.0,133.0538,133.1482,133.0066,133.1199,44986.0
2023-03-02 15:00:00,140.99,141.08,140.85,140.86,55924.0,133.1388,133.2238,133.0066,133.016,55924.0
2023-03-02 15:05:00,140.85,140.94,140.81,140.89,53245.0,133.0066,133.0916,132.9688,133.0443,53245.0
2023-03-02 15:10:00,140.9,141.07,140.9,141.02,44607.0,133.0538,133.2143,133.0538,133.1671,44607.0
2023-03-02 15:15:00,141.04,141.31,141.04,141.15,66013.0,133.186,133.441,133.186,133.2899,66013.0
2023-03-02 15:20:00,141.14,141.38,141.09,141.32,69020.0,133.2804,133.5071,133.2332,133.4504,69020.0
2023-03-02 15:25:00,141.33,141.36,141.24,141.27,52314.0,133.4598,133.4882,133.3749,133.4032,52314.0
2023-03-02 15:30:00,141.28,141.35,141.26,141.34,70482.0,133.4126,133.4787,133.3937,133.4693,70482.0
2023-03-02 15:35:00,141.33,141.46,141.28,141.39,99976.0,133.4598,133.5826,133.4126,133.5165,99976.0
2023-03-02 15:40:00,141.38,141.42,141.26,141.32,93297.0,133.5071,133.5448,133.3937,133.4504,93297.0
2023-03-02 15:45:00,141.31,141.37,141.16,141.2,89380.0,133.441,133.4976,133.2993,133.3371,89380.0
2023-03-02 15:50:00,141.21,141.26,140.87,140.92,197653.0,133.3465,133.3937,133.0255,133.0727,197653.0
2023-03-02 15:55:00,140.92,141.11,140.88,141.09,524737.0,133.0727,133.2521,133.0349,133.2332,524737.0
2023-03-03 09:30:00,141.51,141.52,141.08,141.38,191465.0,133.6298,133.6393,133.2238,133.5071,191465.0
2023-03-03 09:35:00,141.36,141.51,141.27,141.43,74659.0,133.4882,133.6298,133.4032,133.5543,74659.0
2023-03-03 09:40:00,141.43,141.59,141.3,141.59,67573.0,133.5543,133.7054,133.4315,133.7054,67573.0
2023-03-03 09:45:00,141.59,141.88,141.55,141.8,68976.0,133.7054,133.9792,133.6676,133.9037,68976.0
2023-03-03 09:50:00,141.82,141.98,141.73,141.8,95525.0,133.9226,134.0737,133.8376,133.9037,95525.0
2023-03-03 09:55:00,141.79,141.97,141.69,141.74,110712.0,133.8942,134.0642,133.7998,133.847,110712.0
2023-03-03 10:00:00,141.73,141.83,141.16,141.53,83804.0,133.8376,133.932,133.2993,133.6487,83804.0
2023-03-03 10:05:00,141.51,141.56,141.22,141.33,52210.0,133.6298,133.677,133.356,133.4598,52210.0
2023-03-03 10:10:00,141.36,141.73,141.32,141.67,57298.0,133.4882,133.8376,133.4504,133.7809,57298.0
2023-03-03 10:15:00,141.69,141.9,141.58,141.87,68598.0,133.7998,133.9981,133.6959,133.9698,68598.0
2023-03-03 10:20:00,141.88,142.1,141.76,142.07,62128.0,133.9792,134.187,133.8659,134.1586,62128.0
2023-03-03 10:25:00,142.06,142.17,141.98,142.14,67752.0,134.1492,134.2531,134.0737,134.2247,67752.0
2023-03-03 10:30:00,142.15,142.15,141.89,141.93,50798.0,134.2342,134.2342,133.9887,134.0264,50798.0
2023-03-03 10:35:00,141.95,141.97,141.87,141.94,31504.0,134.0453,134.0642,133.9698,134.0359,31504.0
2023-03-03 10:40:00,141.94,142.07,141.9,142.05,40497.0,134.0359,134.1586,133.9981,134.1398,40497.0
2023-03-03 10:45:00,142.06,142.16,141.98,142.05,48551.0,134.1492,134.2436,134.0737,134.1398,48551.0
2023-03-03 10:50:00,142.06,142.13,142.01,142.05,146224.0,134.1492,134.2153,134.102,134.1398,146224.0
2023-03-03 10:55:00,142.05,142.17,142.03,142.06,72150.0,134.1398,134.2531,134.1209,134.1492,72150.0
2023-03-03 11:00:00,142.07,142.25,142.07,142.15,72600.0,134.1586,134.3286,134.1586,134.2342,72600.0
2023-03-03 11:05:00,142.15,142.18,142.1,142.11,87915.0,134.2342,134.2625,134.187,134.1964,87915.0
2023-03-03 11:10:00,142.11,142.16,141.95,141.96,167409.0,134.1964,134.2436,134.0453,134.0548,167409.0
2023-03-03 11:15:00,141.97,142.17,141.96,142.06,61737.0,134.0642,134.2531,134.0548,134.1492,61737.0
2023-03-03 11:20:00,142.06,142.15,142.01,142.12,78996.0,134.1492,134.2342,134.102,134.2059,78996.0
2023-03-03 11:25:00,142.12,142.26,142.07,142.18,108913.0,134.2059,134.3381,134.1586,134.2625,108913.0
2023-03-03 11:30:00,142.18,142.31,142.16,142.25,125695.0,134.2625,134.3853,134.2436,134.3286,125695.0
2023-03-03 11:35:00,142.25,142.38,142.18,142.22,104982.0,134.3286,134.4514,134.2625,134.3003,104982.0
2023-03-03 11:40:00,142.26,142.28,142.15,142.2,41776.0,134.3381,134.3569,134.2342,134.2814,41776.0
2023-03-03 11:45:00,142.2,142.31,142.15,142.28,41522.0,134.2814,134.3853,134.2342,134.3569,41522.0
2023-03-03 11:50:00,142.28,142.38,142.25,142.35,40061.0,134.3569,134.4514,134.3286,134.423,40061.0
2023-03-03 11:55:00,142.35,142.48,142.27,142.46,85786.0,134.423,134.5458,134.3475,134.5269,85786.0
2023-03-03 12:00:00,142.48,142.6,142.44,142.48,54423.0,134.5458,134.6591,134.508,134.5458,54423.0
2023-03-03 12:05:00,142.48,142.58,142.48,142.54,43714.0,134.5458,134.6402,134.5458,134.6025,43714.0
2023-03-03 12:10:00,142.53,142.63,142.51,142.53,40426.0,134.593,134.6875,134.5741,134.593,40426.0
2023-03-03 12:15:00,142.52,142.52,142.36,142.4,29627.0,134.5836,134.5836,134.4325,134.4703,29627.0
2023-03-03 12:20:00,142.39,142.39,142.26,142.29,27919.0,134.4608,134.4608,134.3381,134.3664,27919.0
2023-03-03 12:25:00,142.29,142.33,142.26,142.28,30994.0,134.3664,134.4042,134.3381,134.3569,30994.0
2023-03-03 12:30:00,142.28,142.39,142.27,142.37,46623.0,134.3569,134.4608,134.3475,134.4419,46623.0
2023-03-03 12:35:00,142.37,142.38,142.3,142.37,35925.0,134.4419,134.4514,134.3758,134.4419,35925.0
2023-03-03 12:40:00,142.37,142.41,142.24,142.3,51454.0,134.4419,134.4797,134.3192,134.3758,51454.0
2023-03-03 12:45:00,142.31,142.43,142.3,142.42,31817.0,134.3853,134.4986,134.3758,134.4891,31817.0
2023-03-03 12:50:00,142.42,142.5,142.36,142.5,40956.0,134.4891,134.5647,134.4325,134.5647,40956.0
2023-03-03 12:55:00,142.51,142.75,142.51,142.74,49755.0,134.5741,134.8008,134.5741,134.7913,49755.0
2023-03-03 13:00:00,142.74,142.82,142.71,142.79,25810.0,134.7913,134.8669,134.763,134.8385,25810.0
2023-03-03 13:05:00,142.8,142.85,142.74,142.76,29687.0,134.848,134.8952,134.7913,134.8102,29687.0
2023-03-03 13:10:00,142.76,142.77,142.66,142.7,38497.0,134.8102,134.8197,134.7158,134.7536,38497.0
2023-03-03 13:15:00,142.69,142.7,142.57,142.66,30655.0,134.7441,134.7536,134.6308,134.7158,30655.0
2023-03-03 13:20:00,142.67,142.71,142.61,142.63,23928.0,134.7252,134.763,134.6686,134.6875,23928.0
2023-03-03 13:25:00,142.63,142.71,142.61,142.68,20437.0,134.6875,134.763,134.6686,134.7347,20437.0
2023-03-03 13:30:00,142.69,142.71,142.58,142.59,28506.0,134.7441,134.763,134.6402,134.6497,28506.0
2023-03-03 13:35:00,142.59,142.7,142.57,142.68,24651.0,134.6497,134.7536,134.6308,134.7347,24651.0
2023-03-03 13:40:00,142.68,142.68,142.53,142.55,33947.0,134.7347,134.7347,134.593,134.6119,33947.0
2023-03-03 13:45:00,142.56,142.59,142.5,142.52,28274.0,134.6214,134.6497,134.5647,134.5836,28274.0
2023-03-03 13:50:00,142.52,142.54,142.45,142.46,35423.0,134.5836,134.6025,134.5175,134.5269,35423.0
2023-03-03 13:55:00,142.46,142.48,142.4,142.41,42297.0,134.5269,134.5458,134.4703,134.4797,42297.0
2023-03-03 14:00:00,142.42,142.54,142.4,142.52,38042.0,134.4891,134.6025,134.4703,134.5836,38042.0
2023-03-03 14:05:00,142.52,142.64,142.5,142.63,40111.0,134.5836,134.6969,134.5647,134.6875,40111.0
2023-03-03 14:10:00,142.63,142.87,142.61,142.85,59429.0,134.6875,134.9141,134.6686,134.8952,59429.0
2023-03-03 14:15:00,142.86,142.89,142.81,142.87,39803.0,134.9046,134.933,134.8574,134.9141,39803.0
2023-03-03 14:20:00,142.88,142.94,142.85,142.87,45558.0,134.9235,134.9802,134.8952,134.9141,45558.0
2023-03-03 14:25:00,142.88,142.95,142.85,142.93,53838.0,134.9235,134.9896,134.8952,134.9707,53838.0
2023-03-03 14:30:00,142.93,142.99,142.91,142.94,45076.0,134.9707,135.0274,134.9519,134.9802,45076.0
2023-03-03 14:35:00,142.94,142.97,142.81,142.83,47218.0,134.9802,135.0085,134.8574,134.8763,47218.0
2023-03-03 14:40:00,142.84,142.96,142.79,142.95,31938.0,134.8858,134.9991,134.8385,134.9896,31938.0
2023-03-03 14:45:00,142.94,142.99,142.9,142.95,52614.0,134.9802,135.0274,134.9424,134.9896,52614.0
2023-03-03 14:50:00,142.96,143.04,142.93,142.96,57479.0,134.9991,135.0746,134.9707,134.9991,57479.0
2023-03-03 14:55:00,142.96,143.08,142.95,143.07,43233.0,134.9991,135.1124,134.9896,135.103,43233.0
2023-03-03 15:00:00,143.08,143.19,143.05,143.18,105113.0,135.1124,135.2163,135.0841,135.2068,105113.0
2023-03-03 15:05:00,143.18,143.35,143.17,143.32,84058.0,135.2068,135.3674,135.1974,135.339,84058.0
2023-03-03 15:10:00,143.3,143.31,143.18,143.25,90046.0,135.3201,135.3296,135.2068,135.2729,90046.0
2023-03-03 15:15:00,143.25,143.33,143.23,143.29,98718.0,135.2729,135.3485,135.254,135.3107,98718.0
2023-03-03 15:20:00,143.31,143.43,143.3,143.38,83138.0,135.3296,135.4429,135.3201,135.3957,83138.0
2023-03-03 15:25:00,143.39,143.46,143.32,143.44,104427.0,135.4051,135.4712,135.339,135.4523,104427.0
2023-03-03 15:30:00,143.44,143.45,143.24,143.3,120616.0,135.4523,135.4618,135.2635,135.3201,120616.0
2023-03-03 15:35:00,143.28,143.46,143.28,143.46,97429.0,135.3013,135.4712,135.3013,135.4712,97429.0
2023-03-03 15:40:00,143.45,143.48,143.39,143.41,98787.0,135.4618,135.4901,135.4051,135.424,98787.0
2023-03-03 15:45:00,143.4,143.46,143.35,143.39,124933.0,135.4146,135.4712,135.3674,135.4051,124933.0
2023-03-03 15:50:00,143.39,143.52,143.35,143.51,155261.0,135.4051,135.5279,135.3674,135.5185,155261.0
2023-03-03 15:55:00,143.5,143.74,143.5,143.68,476637.0,135.509,135.7356,135.509,135.679,476637.0
2023-03-06 09:30:00,143.44,143.78,143.43,143.55,214718.0,135.4523,135.7734,135.4429,135.5562,214718.0
2023-03-06 09:35:00,143.55,143.88,143.33,143.45,131801.0,135.5562,135.8678,135.3485,135.4618,131801.0
2023-03-06 09:40:00,143.47,143.66,143.41,143.64,77638.0,135.4807,135.6601,135.424,135.6412,77638.0
2023-03-06 09:45:00,143.66,143.74,143.5,143.74,94712.0,135.6601,135.7356,135.509,135.7356,94712.0
2023-03-06 09:50:00,143.75,143.82,143.52,143.65,91289.0,135.7451,135.8112,135.5279,135.6507,91289.0
2023-03-06 09:55:00,143.64,143.67,143.44,143.52,70912.0,135.6412,135.6695,135.4523,135.5279,70912.0
2023-03-06 10:00:00,143.53,143.58,143.4,143.54,109606.0,135.5373,135.5846,135.4146,135.5468,109606.0
2023-03-06 10:05:00,143.55,143.97,143.48,143.86,125702.0,135.5562,135.9528,135.4901,135.849,125702.0
2023-03-06 10:10:00,143.85,144.04,143.65,143.98,108030.0,135.8395,136.0189,135.6507,135.9623,108030.0
2023-03-06 10:15:00,143.99,144.02,143.89,143.94,92410.0,135.9717,136.0001,135.8773,135.9245,92410.0
2023-03-06 10:20:00,143.93,143.94,143.6,143.63,71578.0,135.9151,135.9245,135.6034,135.6318,71578.0
2023-03-06 10:25:00,143.62,143.75,143.58,143.66,67790.0,135.6223,135.7451,135.5846,135.6601,67790.0
2023-03-06 10:30:00,143.65,143.99,143.6,143.89,64709.0,135.6507,135.9717,135.6034,135.8773,64709.0
2023-03-06 10:35:00,143.88,143.93,143.59,143.7,89983.0,135.8678,135.9151,135.594,135.6979,89983.0
2023-03-06 10:40:00,143.68,143.84,143.68,143.83,56109.0,135.679,135.8301,135.679,135.8206,56109.0
2023-03-06 10:45:00,143.83,143.88,143.63,143.78,53000.0,135.8206,135.8678,135.6318,135.7734,53000.0
2023-03-06 10:50:00,143.78,143.92,143.73,143.85,44235.0,135.7734,135.9056,135.7262,135.8395,44235.0
2023-03-06 10:55:00,143.87,143.96,143.8,143.82,40845.0,135.8584,135.9434,135.7923,135.8112,40845.0
2023-03-06 11:00:00,143.84,143.89,143.76,143.81,53335.0,135.8301,135.8773,135.7545,135.8017,53335.0
2023-03-06 11:05:00,143.82,143.88,143.77,143.87,62040.0,135.8112,135.8678,135.764,135.8584,62040.0
2023-03-06 11:10:00,143.89,143.96,143.88,143.94,50796.0,135.8773,135.9434,135.8678,135.9245,50796.0
2023-03-06 11:15:00,143.95,143.99,143.9,143.91,46272.0,135.9339,135.9717,135.8867,135.8962,46272.0
2023-03-06 11:20:00,143.92,143.93,143.72,143.78,55977.0,135.9056,135.9151,135.7168,135.7734,55977.0
2023-03-06 11:25:00,143.79,143.79,143.56,143.62,86120.0,135.7829,135.7829,135.5657,135.6223,86120.0
2023-03-06 11:30:00,143.63,143.72,143.55,143.59,41520.0,135.6318,135.7168,135.5562,135.594,41520.0
2023-03-06 11:35:00,143.62,143.7,143.58,143.68,38579.0,135.6223,135.6979,135.5846,135.679,38579.0
2023-03-06 11:40:00,143.69,143.7,143.57,143.62,36624.0,135.6884,135.6979,135.5751,135.6223,36624.0
2023-03-06 11:45:00,143.62,143.72,143.59,143.7,37169.0,135.6223,135.7168,135.594,135.6979,37169.0
2023-03-06 11:50:00,143.71,143.78,143.65,143.75,39610.0,135.7073,135.7734,135.6507,135.7451,39610.0
2023-03-06 11:55:00,143.75,143.77,143.63,143.64,53282.0,135.7451,135.764,135.6318,135.6412,53282.0
2023-03-06 12:00:00,143.64,143.96,143.6,143.94,54055.0,135.6412,135.9434,135.6034,135.9245,54055.0
2023-03-06 12:05:00,143.94,143.94,143.82,143.9,20870.0,135.9245,135.9245,135.8112,135.8867,20870.0
2023-03-06 12:10:00,143.91,143.94,143.8,143.81,57453.0,135.8962,135.9245,135.7923,135.8017,57453.0
2023-03-06 12:15:00,143.82,143.92,143.73,143.89,41920.0,135.8112,135.9056,135.7262,135.8773,41920.0
2023-03-06 12:20:00,143.89,143.89,143.8,143.81,27496.0,135.8773,135.8773,135.7923,135.8017,27496.0
2023-03-06 12:25:00,143.8,143.8,143.69,143.73,41985.0,135.7923,135.7923,135.6884,135.7262,41985.0
2023-03-06 12:30:00,143.74,143.81,143.69,143.7,51150.0,135.7356,135.8017,135.6884,135.6979,51150.0
2023-03-06 12:35:00,143.69,143.7,143.58,143.64,59282.0,135.6884,135.6979,135.5846,135.6412,59282.0
2023-03-06 12:40:00,143.63,143.68,143.59,143.6,28480.0,135.6318,135.679,135.594,135.6034,28480.0
2023-03-06 12:45:00,143.6,143.6,143.44,143.46,60503.0,135.6034,135.6034,135.4523,135.4712,60503.0
2023-03-06 12:50:00,143.45,143.52,143.34,143.36,64505.0,135.4618,135.5279,135.3579,135.3768,64505.0
2023-03-06 12:55:00,143.35,143.4,143.33,143.35,43252.0,135.3674,135.4146,135.3485,135.3674,43252.0
2023-03-06 13:00:00,143.35,143.41,143.22,143.36,52083.0,135.3674,135.424,135.2446,135.3768,52083.0
2023-03-06 13:05:00,143.38,143.47,143.29,143.35,42334.0,135.3957,135.4807,135.3107,135.3674,42334.0
2023-03-06 13:10:00,143.34,143.39,143.29,143.36,31425.0,135.3579,135.4051,135.3107,135.3768,31425.0
2023-03-06 13:15:00,143.35,143.35,143.23,143.24,30285.0,135.3674,135.3674,135.254,135.2635,30285.0
2023-03-06 13:20:00,143.25,143.27,143.03,143.08,52895.0,135.2729,135.2918,135.0652,135.1124,52895.0
2023-03-06 13:25:00,143.08,143.3,143.08,143.22,38904.0,135.1124,135.3201,135.1124,135.2446,38904.0
2023-03-06 13:30:00,143.21,143.27,143.18,143.2,29536.0,135.2352,135.2918,135.2068,135.2257,29536.0
2023-03-06 13:35:00,143.19,143.21,142.85,142.87,88671.0,135.2163,135.2352,134.8952,134.9141,88671.0
2023-03-06 13:40:00,142.87,143.0,142.79,142.93,55371.0,134.9141,135.0369,134.8385,134.9707,55371.0
2023-03-06 13:45:00,142.91,142.92,142.79,142.82,41973.0,134.9519,134.9613,134.8385,134.8669,41973.0
2023-03-06 13:50:00,142.81,142.82,142.66,142.81,52204.0,134.8574,134.8669,134.7158,134.8574,52204.0
2023-03-06 13:55:00,142.81,142.89,142.73,142.87,34172.0,134.8574,134.933,134.7819,134.9141,34172.0
2023-03-06 14:00:00,142.87,142.9,142.83,142.89,36185.0,134.9141,134.9424,134.8763,134.933,36185.0
2023-03-06 14:05:00,142.89,143.01,142.88,142.98,55981.0,134.933,135.0463,134.9235,135.018,55981.0
2023-03-06 14:10:00,142.98,143.1,142.96,143.07,48561.0,135.018,135.1313,134.9991,135.103,48561.0
2023-03-06 14:15:00,143.09,143.09,142.83,142.9,40459.0,135.1218,135.1218,134.8763,134.9424,40459.0
2023-03-06 14:20:00,142.9,142.96,142.83,142.96,35463.0,134.9424,134.9991,134.8763,134.9991,35463.0
2023-03-06 14:25:00,142.95,143.01,142.85,142.95,46328.0,134.9896,135.0463,134.8952,134.9896,46328.0
2023-03-06 14:30:00,142.96,143.04,142.86,142.87,50375.0,134.9991,135.0746,134.9046,134.9141,50375.0
2023-03-06 14:35:00,142.87,142.91,142.76,142.89,84259.0,134.9141,134.9519,134.8102,134.933,84259.0
2023-03-06 14:40:00,142.88,143.12,142.85,143.02,53287.0,134.9235,135.1502,134.8952,135.0557,53287.0
2023-03-06 14:45:00,143.02,143.02,142.88,142.93,34388.0,135.0557,135.0557,134.9235,134.9707,34388.0
2023-03-06 14:50:00,142.93,143.01,142.89,142.99,51341.0,134.9707,135.0463,134.933,135.0274,51341.0
2023-03-06 14:55:00,142.98,143.05,142.89,142.94,44738.0,135.018,135.0841,134.933,134.9802,44738.0
2023-03-06 15:00:00,142.95,143.0,142.89,142.9,42545.0,134.9896,135.0369,134.933,134.9424,42545.0
2023-03-06 15:05:00,142.9,143.03,142.87,143.01,57171.0,134.9424,135.0652,134.9141,135.0463,57171.0
2023-03-06 15:10:00,143.0,143.18,142.9,142.98,74605.0,135.0369,135.2068,134.9424,135.018,74605.0
2023-03-06 15:15:00,142.97,143.06,142.94,143.06,48400.0,135.0085,135.0935,134.9802,135.0935,48400.0
2023-03-06 15:20:00,143.05,143.11,143.0,143.05,70143.0,135.0841,135.1407,135.0369,135.0841,70143.0
2023-03-06 15:25:00,143.04,143.14,143.02,143.03,65797.0,135.0746,135.1691,135.0557,135.0652,65797.0
2023-03-06 15:30:00,143.02,143.07,142.89,142.94,67170.0,135.0557,135.103,134.933,134.9802,67170.0
2023-03-06 15:35:00,142.93,143.12,142.9,143.1,69121.0,134.9707,135.1502,134.9424,135.1313,69121.0
2023-03-06 15:40:00,143.08,143.1,143.03,143.06,84973.0,135.1124,135.1313,135.0652,135.0935,84973.0
2023-03-06 15:45:00,143.06,143.1,142.82,142.87,87152.0,135.0935,135.1313,134.8669,134.9141,87152.0
2023-03-06 15:50:00,142.88,142.96,142.85,142.93,140161.0,134.9235,134.9991,134.8952,134.9707,140161.0
2023-03-06 15:55:00,142.92,143.05,142.8,142.82,436243.0,134.9613,135.0841,134.848,134.8669,436243.0
2023-03-07 09:30:00,142.01,142.31,141.71,141.82,241822.0,134.102,134.3853,133.8187,133.9226,241822.0
2023-03-07 09:35:00,141.8,142.13,141.71,141.97,105159.0,133.9037,134.2153,133.8187,134.0642,105159.0
2023-03-07 09:40:00,141.96,142.0,141.46,141.62,94725.0,134.0548,134.0925,133.5826,133.7337,94725.0
2023-03-07 09:45:00,141.61,142.0,141.55,141.85,117271.0,133.7243,134.0925,133.6676,133.9509,117271.0
2023-03-07 09:50:00,141.86,142.11,141.74,141.86,80911.0,133.9603,134.1964,133.847,133.9603,80911.0
2023-03-07 09:55:00,141.87,141.98,141.69,141.89,71494.0,133.9698,134.0737,133.7998,133.9887,71494.0
2023-03-07 10:00:00,141.89,141.98,140.77,140.78,180068.0,133.9887,134.0737,132.931,132.9405,180068.0
2023-03-07 10:05:00,140.78,141.05,140.66,140.7,185623.0,132.9405,133.1954,132.8272,132.8649,185623.0
2023-03-07 10:10:00,140.68,141.11,140.56,141.11,156004.0,132.846,133.2521,132.7327,133.2521,156004.0
2023-03-07 10:15:00,141.14,141.39,141.02,141.3,101494.0,133.2804,133.5165,133.1671,133.4315,101494.0
2023-03-07 10:20:00,141.29,141.88,141.15,141.53,108565.0,133.4221,133.9792,133.2899,133.6487,108565.0
2023-03-07 10:25:00,141.52,141.54,141.12,141.16,54764.0,133.6393,133.6582,133.2615,133.2993,54764.0
2023-03-07 10:30:00,141.13,141.54,141.08,141.2,81921.0,133.271,133.6582,133.2238,133.3371,81921.0
2023-03-07 10:35:00,141.22,141.42,140.91,140.98,96180.0,133.356,133.5448,133.0632,133.1293,96180.0
2023-03-07 10:40:00,140.98,141.02,140.54,140.57,78756.0,133.1293,133.1671,132.7138,132.7422,78756.0
2023-03-07 10:45:00,140.57,140.8,140.41,140.62,105599.0,132.7422,132.9594,132.5911,132.7894,105599.0
2023-03-07 10:50:00,140.63,140.64,140.07,140.25,110733.0,132.7988,132.8083,132.27,132.44,110733.0
2023-03-07 10:55:00,140.26,140.27,140.02,140.08,98182.0,132.4494,132.4589,132.2228,132.2795,98182.0
2023-03-07 11:00:00,140.1,140.4,140.03,140.23,78007.0,132.2983,132.5816,132.2322,132.4211,78007.0
2023-03-07 11:05:00,140.22,140.32,140.06,140.13,74362.0,132.4117,132.5061,132.2606,132.3267,74362.0
2023-03-07 11:10:00,140.12,140.31,139.96,139.96,74404.0,132.3172,132.4966,132.1661,132.1661,74404.0
2023-03-07 11:15:00,139.95,140.07,139.88,140.03,70538.0,132.1567,132.27,132.0906,132.2322,70538.0
2023-03-07 11:20:00,140.03,140.05,139.81,139.88,70030.0,132.2322,132.2511,132.0245,132.0906,70030.0
2023-03-07 11:25:00,139.87,139.98,139.74,139.81,69323.0,132.0811,132.185,131.9584,132.0245,69323.0
2023-03-07 11:30:00,139.81,139.91,139.68,139.72,90533.0,132.0245,132.1189,131.9017,131.9395,90533.0
2023-03-07 11:35:00,139.74,139.92,139.7,139.79,64836.0,131.9584,132.1284,131.9206,132.0056,64836.0
2023-03-07 11:40:00,139.8,139.85,139.58,139.79,64473.0,132.015,132.0623,131.8073,132.0056,64473.0
2023-03-07 11:45:00,139.77,139.85,139.66,139.75,45905.0,131.9867,132.0623,131.8828,131.9678,45905.0
2023-03-07 11:50:00,139.75,139.88,139.47,139.51,88470.0,131.9678,132.0906,131.7034,131.7412,88470.0
2023-03-07 11:55:00,139.5,139.5,139.33,139.38,67876.0,131.7318,131.7318,131.5712,131.6184,67876.0
2023-03-07 12:00:00,139.38,139.43,139.26,139.42,74999.0,131.6184,131.6657,131.5051,131.6562,74999.0
2023-03-07 12:05:00,139.4,139.44,139.17,139.21,56212.0,131.6373,131.6751,131.4201,131.4579,56212.0
2023-03-07 12:10:00,139.21,139.44,139.19,139.32,86903.0,131.4579,131.6751,131.439,131.5618,86903.0
2023-03-07 12:15:00,139.33,139.77,139.33,139.76,93610.0,131.5712,131.9867,131.5712,131.9773,93610.0
2023-03-07 12:20:00,139.78,140.25,139.63,139.71,126575.0,131.9962,132.44,131.8545,131.9301,126575.0
2023-03-07 12:25:00,139.71,139.93,139.71,139.76,63633.0,131.9301,132.1378,131.9301,131.9773,63633.0
2023-03-07 12:30:00,139.76,139.88,139.71,139.78,45650.0,131.9773,132.0906,131.9301,131.9962,45650.0
2023-03-07 12:35:00,139.78,139.85,139.6,139.69,40086.0,131.9962,132.0623,131.8262,131.9112,40086.0
2023-03-07 12:40:00,139.68,139.68,139.46,139.56,45691.0,131.9017,131.9017,131.694,131.7884,45691.0
2023-03-07 12:45:00,139.57,139.72,139.5,139.68,51697.0,131.7979,131.9395,131.7318,131.9017,51697.0
2023-03-07 12:50:00,139.67,139.85,139.61,139.61,40162.0,131.8923,132.0623,131.8356,131.8356,40162.0
2023-03-07 12:55:00,139.62,139.63,139.33,139.33,47362.0,131.8451,131.8545,131.5712,131.5712,47362.0
2023-03-07 13:00:00,139.32,139.35,139.19,139.19,87462.0,131.5618,131.5901,131.439,131.439,87462.0
2023-03-07 13:05:00,139.2,139.2,138.9,139.03,83473.0,131.4485,131.4485,131.1652,131.2879,83473.0
2023-03-07 13:10:00,139.03,139.08,138.9,138.94,58080.0,131.2879,131.3351,131.1652,131.2029,58080.0
2023-03-07 13:15:00,138.94,139.04,138.82,138.83,51798.0,131.2029,131.2974,131.0896,131.0991,51798.0
2023-03-07 13:20:00,138.84,138.85,138.71,138.73,61416.0,131.1085,131.1179,130.9857,131.0046,61416.0
2023-03-07 13:25:00,138.73,138.87,138.66,138.7,57748.0,131.0046,131.1368,130.9385,130.9763,57748.0
2023-03-07 13:30:00,138.69,138.76,138.34,138.39,116283.0,130.9669,131.033,130.6363,130.6836,116283.0
2023-03-07 13:35:00,138.38,138.38,138.22,138.29,58095.0,130.6741,130.6741,130.523,130.5891,58095.0
2023-03-07 13:40:00,138.28,138.3,138.15,138.16,68274.0,130.5797,130.5986,130.4569,130.4664,68274.0
2023-03-07 13:45:00,138.16,138.27,138.02,138.09,84010.0,130.4664,130.5702,130.3342,130.4003,84010.0
2023-03-07 13:50:00,138.08,138.15,137.87,137.87,99149.0,130.3908,130.4569,130.1925,130.1925,99149.0
2023-03-07 13:55:00,137.88,138.18,137.81,138.12,112696.0,130.202,130.4853,130.1359,130.4286,112696.0
2023-03-07 14:00:00,138.11,138.34,138.1,138.16,91591.0,130.4192,130.6363,130.4097,130.4664,91591.0
2023-03-07 14:05:00,138.15,138.39,138.13,138.3,61960.0,130.4569,130.6836,130.438,130.5986,61960.0
2023-03-07 14:10:00,138.29,138.37,138.2,138.22,52946.0,130.5891,130.6647,130.5041,130.523,52946.0
2023-03-07 14:15:00,138.21,138.36,138.16,138.29,91431.0,130.5136,130.6552,130.4664,130.5891,91431.0
2023-03-07 14:20:00,138.31,138.32,138.21,138.25,72722.0,130.608,130.6175,130.5136,130.5514,72722.0
2023-03-07 14:25:00,138.25,138.44,138.25,138.42,84202.0,130.5514,130.7308,130.5514,130.7119,84202.0
2023-03-07 14:30:00,138.42,138.55,138.42,138.45,58297.0,130.7119,130.8347,130.7119,130.7402,58297.0
2023-03-07 14:35:00,138.43,138.63,138.4,138.51,65715.0,130.7213,130.9102,130.693,130.7969,65715.0
2023-03-07 14:40:00,138.52,138.63,138.4,138.4,73475.0,130.8063,130.9102,130.693,130.693,73475.0
2023-03-07 14:45:00,138.4,138.53,138.38,138.51,60114.0,130.693,130.8158,130.6741,130.7969,60114.0
2023-03-07 14:50:00,138.49,138.56,138.44,138.49,65367.0,130.778,130.8441,130.7308,130.778,65367.0
2023-03-07 14:55:00,138.48,138.52,138.37,138.49,50131.0,130.7686,130.8063,130.6647,130.778,50131.0
2023-03-07 15:00:00,138.48,138.67,138.47,138.51,93464.0,130.7686,130.948,130.7591,130.7969,93464.0
2023-03-07 15:05:00,138.52,138.8,138.52,138.73,86727.0,130.8063,131.0707,130.8063,131.0046,86727.0
2023-03-07 15:10:00,138.73,138.91,138.71,138.78,71604.0,131.0046,131.1746,130.9857,131.0518,71604.0
2023-03-07 15:15:00,138.79,138.94,138.79,138.94,60805.0,131.0613,131.2029,131.0613,131.2029,60805.0
2023-03-07 15:20:00,138.94,138.95,138.84,138.88,66622.0,131.2029,131.2124,131.1085,131.1463,66622.0
2023-03-07 15:25:00,138.88,138.91,138.76,138.83,92994.0,131.1463,131.1746,131.033,131.0991,92994.0
2023-03-07 15:30:00,138.83,139.07,138.82,139.0,115610.0,131.0991,131.3257,131.0896,131.2596,115610.0
2023-03-07 15:35:00,139.0,139.25,138.97,139.14,112983.0,131.2596,131.4957,131.2313,131.3918,112983.0
2023-03-07 15:40:00,139.14,139.23,138.88,138.89,214879.0,131.3918,131.4768,131.1463,131.1557,214879.0
2023-03-07 15:45:00,138.88,138.91,138.69,138.74,143843.0,131.1463,131.1746,130.9669,131.0141,143843.0
2023-03-07 15:50:00,138.74,138.83,138.62,138.63,232270.0,131.0141,131.0991,130.9008,130.9102,232270.0
2023-03-07 15:55:00,138.62,138.71,138.54,138.63,512605.0,130.9008,130.9857,130.8252,130.9102,512605.0
2023-03-08 09:30:00,138.0,138.45,137.66,138.03,247879.0,130.3153,130.7402,129.9942,130.3436,247879.0
2023-03-08 09:35:00,138.02,138.02,137.55,137.59,89858.0,130.3342,130.3342,129.8903,129.9281,89858.0
2023-03-08 09:40:00,137.62,138.09,137.58,137.88,159168.0,129.9564,130.4003,129.9187,130.202,159168.0
2023-03-08 09:45:00,137.88,138.14,137.71,138.12,125966.0,130.202,130.4475,130.0414,130.4286,125966.0
2023-03-08 09:50:00,138.13,138.42,138.09,138.3,93444.0,130.438,130.7119,130.4003,130.5986,93444.0
2023-03-08 09:55:00,138.3,138.59,138.3,138.52,125880.0,130.5986,130.8724,130.5986,130.8063,125880.0
2023-03-08 10:00:00,138.5,138.51,137.78,138.15,123067.0,130.7874,130.7969,130.1075,130.4569,123067.0
2023-03-08 10:05:00,138.12,138.2,137.91,138.08,89513.0,130.4286,130.5041,130.2303,130.3908,89513.0
2023-03-08 10:10:00,138.07,138.41,138.03,138.09,91905.0,130.3814,130.7025,130.3436,130.4003,91905.0
2023-03-08 10:15:00,138.09,138.14,137.63,137.7,83186.0,130.4003,130.4475,129.9659,130.032,83186.0
2023-03-08 10:20:00,137.7,138.23,137.61,138.18,107482.0,130.032,130.5325,129.947,130.4853,107482.0
2023-03-08 10:25:00,138.18,138.24,137.84,137.95,98612.0,130.4853,130.5419,130.1642,130.2681,98612.0
2023-03-08 10:30:00,137.95,138.4,137.9,138.3,133073.0,130.2681,130.693,130.2209,130.5986,133073.0
2023-03-08 10:35:00,138.29,138.49,138.28,138.4,116259.0,130.5891,130.778,130.5797,130.693,116259.0
2023-03-08 10:40:00,138.4,138.47,138.13,138.2,77721.0,130.693,130.7591,130.438,130.5041,77721.0
2023-03-08 10:45:00,138.19,138.43,138.13,138.14,60412.0,130.4947,130.7213,130.438,130.4475,60412.0
2023-03-08 10:50:00,138.16,138.25,138.0,138.07,66492.0,130.4664,130.5514,130.3153,130.3814,66492.0
2023-03-08 10:55:00,138.06,138.08,137.72,137.85,69728.0,130.3719,130.3908,130.0509,130.1736,69728.0
2023-03-08 11:00:00,137.88,138.1,137.88,138.04,55547.0,130.202,130.4097,130.202,130.3531,55547.0
2023-03-08 11:05:00,138.05,138.15,138.0,138.14,56195.0,130.3625,130.4569,130.3153,130.4475,56195.0
2023-03-08 11:10:00,138.16,138.23,137.98,138.06,55382.0,130.4664,130.5325,130.2964,130.3719,55382.0
2023-03-08 11:15:00,138.06,138.1,137.92,137.98,56248.0,130.3719,130.4097,130.2397,130.2964,56248.0
2023-03-08 11:20:00,137.99,138.32,137.98,138.25,74917.0,130.3058,130.6175,130.2964,130.5514,74917.0
2023-03-08 11:25:00,138.25,138.3,138.15,138.29,80524.0,130.5514,130.5986,130.4569,130.5891,80524.0
2023-03-08 11:30:00,138.32,138.34,137.93,138.03,100779.0,130.6175,130.6363,130.2492,130.3436,100779.0
2023-03-08 11:35:00,138.03,138.03,137.84,137.91,67685.0,130.3436,130.3436,130.1642,130.2303,67685.0
2023-03-08 11:40:00,137.91,137.95,137.83,137.89,68729.0,130.2303,130.2681,130.1547,130.2114,68729.0
2023-03-08 11:45:00,137.9,138.21,137.88,138.19,160769.0,130.2209,130.5136,130.202,130.4947,160769.0
2023-03-08 11:50:00,138.2,138.22,138.01,138.03,50239.0,130.5041,130.523,130.3247,130.3436,50239.0
2023-03-08 11:55:00,138.03,138.05,137.72,137.78,74897.0,130.3436,130.3625,130.0509,130.1075,74897.0
2023-03-08 12:00:00,137.78,137.83,137.72,137.77,70181.0,130.1075,130.1547,130.0509,130.0981,70181.0
2023-03-08 12:05:00,137.76,137.81,137.48,137.56,87471.0,130.0886,130.1359,129.8242,129.8998,87471.0
2023-03-08 12:10:00,137.56,137.61,137.4,137.42,52508.0,129.8998,129.947,129.7487,129.7676,52508.0
2023-03-08 12:15:00,137.41,137.55,137.22,137.52,71155.0,129.7581,129.8903,129.5787,129.862,71155.0
2023-03-08 12:20:00,137.53,137.61,137.44,137.57,47894.0,129.8715,129.947,129.7865,129.9092,47894.0
2023-03-08 12:25:00,137.56,137.6,137.35,137.42,43779.0,129.8998,129.9376,129.7015,129.7676,43779.0
2023-03-08 12:30:00,137.41,137.44,137.26,137.32,53458.0,129.7581,129.7865,129.6165,129.6731,53458.0
2023-03-08 12:35:00,137.32,137.56,137.3,137.52,45692.0,129.6731,129.8998,129.6543,129.862,45692.0
2023-03-08 12:40:00,137.52,137.64,137.51,137.64,32462.0,129.862,129.9753,129.8526,129.9753,32462.0
2023-03-08 12:45:00,137.64,137.71,137.52,137.59,41269.0,129.9753,130.0414,129.862,129.9281,41269.0
2023-03-08 12:50:00,137.59,137.68,137.53,137.65,32950.0,129.9281,130.0131,129.8715,129.9848,32950.0
2023-03-08 12:55:00,137.64,137.65,137.45,137.49,46066.0,129.9753,129.9848,129.7959,129.8337,46066.0
2023-03-08 13:00:00,137.49,137.55,137.29,137.39,63877.0,129.8337,129.8903,129.6448,129.7393,63877.0
2023-03-08 13:05:00,137.42,137.53,137.36,137.41,27192.0,129.7676,129.8715,129.7109,129.7581,27192.0
2023-03-08 13:10:00,137.41,137.58,137.37,137.48,37202.0,129.7581,129.9187,129.7204,129.8242,37202.0
2023-03-08 13:15:00,137.46,137.5,137.34,137.38,53135.0,129.8054,129.8431,129.692,129.7298,53135.0
2023-03-08 13:20:00,137.38,137.54,137.33,137.54,28620.0,129.7298,129.8809,129.6826,129.8809,28620.0
2023-03-08 13:25:00,137.55,137.57,137.34,137.38,39349.0,129.8903,129.9092,129.692,129.7298,39349.0
2023-03-08 13:30:00,137.36,137.56,137.33,137.5,60797.0,129.7109,129.8998,129.6826,129.8431,60797.0
2023-03-08 13:35:00,137.5,137.55,137.38,137.38,39493.0,129.8431,129.8903,129.7298,129.7298,39493.0
2023-03-08 13:40:00,137.38,137.43,137.26,137.36,34580.0,129.7298,129.777,129.6165,129.7109,34580.0
2023-03-08 13:45:00,137.35,137.49,137.31,137.46,53252.0,129.7015,129.8337,129.6637,129.8054,53252.0
2023-03-08 13:50:00,137.45,137.56,137.34,137.55,48174.0,129.7959,129.8998,129.692,129.8903,48174.0
2023-03-08 13:55:00,137.55,137.62,137.38,137.44,76766.0,129.8903,129.9564,129.7298,129.7865,76766.0
2023-03-08 14:00:00,137.44,137.57,137.41,137.42,36542.0,129.7865,129.9092,129.7581,129.7676,36542.0
2023-03-08 14:05:00,137.42,137.42,137.26,137.26,71191.0,129.7676,129.7676,129.6165,129.6165,71191.0
2023-03-08 14:10:00,137.25,137.31,137.14,137.17,101299.0,129.607,129.6637,129.5032,129.5315,101299.0
2023-03-08 14:15:00,137.16,137.28,137.15,137.25,74607.0,129.5221,129.6354,129.5126,129.607,74607.0
2023-03-08 14:20:00,137.25,137.37,137.24,137.35,67911.0,129.607,129.7204,129.5976,129.7015,67911.0
2023-03-08 14:25:00,137.35,137.5,137.31,137.47,82723.0,129.7015,129.8431,129.6637,129.8148,82723.0
2023-03-08 14:30:00,137.47,137.61,137.4,137.5,46607.0,129.8148,129.947,129.7487,129.8431,46607.0
2023-03-08 14:35:00,137.49,137.5,137.39,137.43,53076.0,129.8337,129.8431,129.7393,129.777,53076.0
2023-03-08 14:40:00,137.43,137.48,137.32,137.34,61129.0,129.777,129.8242,129.6731,129.692,61129.0
2023-03-08 14:45:00,137.34,137.44,137.27,137.41,32014.0,129.692,129.7865,129.6259,129.7581,32014.0
2023-03-08 14:50:00,137.4,137.41,137.23,137.28,49900.0,129.7487,129.7581,129.5882,129.6354,49900.0
2023-03-08 14:55:00,137.27,137.31,137.08,137.17,163351.0,129.6259,129.6637,129.4465,129.5315,163351.0
2023-03-08 15:00:00,137.17,137.19,137.07,137.08,103496.0,129.5315,129.5504,129.4371,129.4465,103496.0
2023-03-08 15:05:00,137.08,137.08,136.88,136.99,158602.0,129.4465,129.4465,129.2577,129.3615,158602.0
2023-03-08 15:10:00,136.99,137.1,136.94,137.04,54044.0,129.3615,129.4654,129.3143,129.4087,54044.0
2023-03-08 15:15:00,137.03,137.06,136.98,137.05,47862.0,129.3993,129.4276,129.3521,129.4182,47862.0
2023-03-08 15:20:00,137.05,137.21,137.03,137.09,102278.0,129.4182,129.5693,129.3993,129.456,102278.0
2023-03-08 15:25:00,137.1,137.19,137.05,137.18,67379.0,129.4654,129.5504,129.4182,129.5409,67379.0
2023-03-08 15:30:00,137.18,137.25,137.09,137.22,82337.0,129.5409,129.607,129.456,129.5787,82337.0
2023-03-08 15:35:00,137.24,137.48,137.19,137.43,101718.0,129.5976,129.8242,129.5504,129.777,101718.0
2023-03-08 15:40:00,137.44,137.6,137.37,137.58,109764.0,129.7865,129.9376,129.7204,129.9187,109764.0
2023-03-08 15:45:00,137.57,137.83,137.56,137.73,119646.0,129.9092,130.1547,129.8998,130.0603,119646.0
2023-03-08 15:50:00,137.73,137.79,137.63,137.76,154918.0,130.0603,130.117,129.9659,130.0886,154918.0
2023-03-08 15:55:00,137.76,137.86,137.71,137.79,408703.0,130.0886,130.1831,130.0414,130.117,408703.0
2023-03-09 09:30:00,136.45,137.27,136.45,137.09,315410.0,128.8516,129.6259,128.8516,129.456,315410.0
2023-03-09 09:35:00,137.07,137.35,137.01,137.09,156813.0,129.4371,129.7015,129.3804,129.456,156813.0
2023-03-09 09:40:00,137.08,137.1,136.37,136.4,157467.0,129.4465,129.4654,128.7761,128.8044,157467.0
2023-03-09 09:45:00,136.38,136.81,136.24,136.72,153009.0,128.7855,129.1915,128.6533,129.1066,153009.0
2023-03-09 09:50:00,136.72,136.76,135.76,135.83,227470.0,129.1066,129.1443,128.2,128.2661,227470.0
2023-03-09 09:55:00,135.83,135.92,135.55,135.55,233516.0,128.2661,128.3511,128.0017,128.0017,233516.0
2023-03-09 10:00:00,135.55,135.67,135.19,135.36,295248.0,128.0017,128.115,127.6618,127.8223,295248.0
2023-03-09 10:05:00,135.36,135.46,135.17,135.24,214184.0,127.8223,127.9167,127.6429,127.709,214184.0
2023-03-09 10:10:00,135.25,135.25,134.82,134.91,259323.0,127.7184,127.7184,127.3124,127.3974,259323.0
2023-03-09 10:15:00,134.89,135.13,134.6,134.78,185914.0,127.3785,127.6051,127.1046,127.2746,185914.0
2023-03-09 10:20:00,134.79,134.8,134.51,134.54,222183.0,127.284,127.2935,127.0196,127.048,222183.0
2023-03-09 10:25:00,134.54,135.0,134.49,134.98,269801.0,127.048,127.4823,127.0007,127.4635,269801.0
2023-03-09 10:30:00,134.98,135.22,134.9,135.21,143458.0,127.4635,127.6901,127.3879,127.6806,143458.0
2023-03-09 10:35:00,135.21,135.39,135.12,135.2,132451.0,127.6806,127.8506,127.5957,127.6712,132451.0
2023-03-09 10:40:00,135.21,135.23,134.99,135.14,102420.0,127.6806,127.6995,127.4729,127.6145,102420.0
2023-03-09 10:45:00,135.14,135.29,134.96,135.12,135278.0,127.6145,127.7562,127.4446,127.5957,135278.0
2023-03-09 10:50:00,135.12,135.25,135.05,135.21,90446.0,127.5957,127.7184,127.5296,127.6806,90446.0
2023-03-09 10:55:00,135.2,135.22,134.68,134.75,104418.0,127.6712,127.6901,127.1802,127.2463,104418.0
2023-03-09 11:00:00,134.75,134.78,134.37,134.41,134868.0,127.2463,127.2746,126.8874,126.9252,134868.0
2023-03-09 11:05:00,134.42,134.45,134.2,134.34,174725.0,126.9346,126.963,126.7269,126.8591,174725.0
2023-03-09 11:10:00,134.3,134.38,134.15,134.18,124561.0,126.8213,126.8969,126.6797,126.708,124561.0
2023-03-09 11:15:00,134.19,134.23,133.85,133.93,158829.0,126.7174,126.7552,126.3964,126.4719,158829.0
2023-03-09 11:20:00,133.93,133.95,133.67,133.8,193647.0,126.4719,126.4908,126.2264,126.3492,193647.0
2023-03-09 11:25:00,133.8,133.81,133.52,133.52,166914.0,126.3492,126.3586,126.0848,126.0848,166914.0
2023-03-09 11:30:00,133.54,133.65,133.41,133.44,212442.0,126.1036,126.2075,125.9809,126.0092,212442.0
2023-03-09 11:35:00,133.44,133.49,132.97,133.04,239036.0,126.0092,126.0564,125.5654,125.6315,239036.0
2023-03-09 11:40:00,133.03,133.15,132.86,132.99,264469.0,125.622,125.7354,125.4615,125.5843,264469.0
2023-03-09 11:45:00,132.97,133.1,132.79,132.98,177343.0,125.5654,125.6881,125.3954,125.5748,177343.0
2023-03-09 11:50:00,132.98,133.25,132.98,133.07,205994.0,125.5748,125.8298,125.5748,125.6598,205994.0
2023-03-09 11:55:00,133.08,133.15,132.86,132.87,138536.0,125.6693,125.7354,125.4615,125.471,138536.0
2023-03-09 12:00:00,132.86,132.99,132.47,132.69,190526.0,125.4615,125.5843,125.0932,125.301,190526.0
2023-03-09 12:05:00,132.67,132.78,132.55,132.61,161065.0,125.2821,125.386,125.1688,125.2254,161065.0
2023-03-09 12:10:00,132.6,132.63,132.39,132.39,181338.0,125.216,125.2443,125.0177,125.0177,181338.0
2023-03-09 12:15:00,132.38,132.56,132.31,132.46,209335.0,125.0082,125.1782,124.9421,125.0838,209335.0
2023-03-09 12:20:00,132.49,132.62,132.28,132.53,296863.0,125.1121,125.2349,124.9138,125.1499,296863.0
2023-03-09 12:25:00,132.52,132.52,132.03,132.11,214253.0,125.1404,125.1404,124.6777,124.7533,214253.0
2023-03-09 12:30:00,132.1,132.35,132.02,132.08,208335.0,124.7438,124.9799,124.6683,124.7249,208335.0
2023-03-09 12:35:00,132.09,132.1,131.68,131.71,259441.0,124.7344,124.7438,124.3472,124.3756,259441.0
2023-03-09 12:40:00,131.7,131.99,131.58,131.72,279842.0,124.3661,124.64,124.2528,124.385,279842.0
2023-03-09 12:45:00,131.72,131.73,131.16,131.17,384410.0,124.385,124.3944,123.8562,123.8656,384410.0
2023-03-09 12:50:00,131.15,131.36,131.11,131.35,185228.0,123.8467,124.045,123.809,124.0356,185228.0
2023-03-09 12:55:00,131.34,131.41,131.07,131.07,160471.0,124.0262,124.0923,123.7712,123.7712,160471.0
2023-03-09 13:00:00,131.07,131.24,130.97,131.2,218503.0,123.7712,123.9317,123.6768,123.894,218503.0
2023-03-09 13:05:00,131.19,131.19,130.89,130.96,195123.0,123.8845,123.8845,123.6012,123.6673,195123.0
2023-03-09 13:10:00,130.94,130.98,130.75,130.79,226236.0,123.6484,123.6862,123.469,123.5068,226236.0
2023-03-09 13:15:00,130.78,130.87,130.47,130.56,234183.0,123.4973,123.5823,123.2046,123.2896,234183.0
2023-03-09 13:20:00,130.56,130.99,130.54,130.84,219763.0,123.2896,123.6956,123.2707,123.554,219763.0
2023-03-09 13:25:00,130.83,130.98,130.63,130.97,162546.0,123.5446,123.6862,123.3557,123.6768,162546.0
2023-03-09 13:30:00,130.96,131.03,130.59,130.63,190878.0,123.6673,123.7334,123.3179,123.3557,190878.0
2023-03-09 13:35:00,130.63,130.66,130.33,130.4,240666.0,123.3557,123.384,123.0724,123.1385,240666.0
2023-03-09 13:40:00,130.39,130.79,130.35,130.73,186925.0,123.1291,123.5068,123.0913,123.4501,186925.0
2023-03-09 13:45:00,130.72,130.76,130.15,130.23,233807.0,123.4407,123.4785,122.9024,122.978,233807.0
2023-03-09 13:50:00,130.23,130.3,130.02,130.04,162808.0,122.978,123.0441,122.7797,122.7985,162808.0
2023-03-09 13:55:00,130.04,130.4,130.03,130.36,234399.0,122.7985,123.1385,122.7891,123.1007,234399.0
2023-03-09 14:00:00,130.37,130.45,130.19,130.21,198543.0,123.1102,123.1857,122.9402,122.9591,198543.0
2023-03-09 14:05:00,130.22,130.59,130.11,130.43,306310.0,122.9685,123.3179,122.8646,123.1668,306310.0
2023-03-09 14:10:00,130.44,130.67,130.28,130.59,148374.0,123.1763,123.3935,123.0252,123.3179,148374.0
2023-03-09 14:15:00,130.58,131.01,130.53,130.8,352958.0,123.3085,123.7145,123.2613,123.5162,352958.0
2023-03-09 14:20:00,130.78,131.0,130.67,130.96,181675.0,123.4973,123.7051,123.3935,123.6673,181675.0
2023-03-09 14:25:00,130.98,131.13,130.93,131.03,323765.0,123.6862,123.8278,123.639,123.7334,323765.0
2023-03-09 14:30:00,131.02,131.17,130.86,131.0,243220.0,123.724,123.8656,123.5729,123.7051,243220.0
2023-03-09 14:35:00,131.0,131.14,130.52,130.56,222864.0,123.7051,123.8373,123.2518,123.2896,222864.0
2023-03-09 14:40:00,130.55,130.99,130.51,130.95,168513.0,123.2801,123.6956,123.2424,123.6579,168513.0
2023-03-09 14:45:00,130.95,130.95,130.69,130.78,122900.0,123.6579,123.6579,123.4124,123.4973,122900.0
2023-03-09 14:50:00,130.76,130.8,130.57,130.61,128407.0,123.4785,123.5162,123.299,123.3368,128407.0
2023-03-09 14:55:00,130.6,130.64,130.32,130.37,146088.0,123.3274,123.3651,123.063,123.1102,146088.0
2023-03-09 15:00:00,130.36,130.49,130.12,130.12,177985.0,123.1007,123.2235,122.8741,122.8741,177985.0
2023-03-09 15:05:00,130.12,130.28,129.96,129.99,210807.0,122.8741,123.0252,122.723,122.7513,210807.0
2023-03-09 15:10:00,129.99,130.06,129.87,129.92,158001.0,122.7513,122.8174,122.638,122.6852,158001.0
2023-03-09 15:15:00,129.94,130.01,129.51,129.53,245118.0,122.7041,122.7702,122.2981,122.3169,245118.0
2023-03-09 15:20:00,129.51,129.77,129.21,129.58,298565.0,122.2981,122.5436,122.0148,122.3642,298565.0
2023-03-09 15:25:00,129.57,130.14,129.54,129.81,313830.0,122.3547,122.893,122.3264,122.5814,313830.0
2023-03-09 15:30:00,129.8,130.29,129.71,130.12,307166.0,122.5719,123.0346,122.4869,122.8741,307166.0
2023-03-09 15:35:00,130.14,130.32,129.92,130.3,347765.0,122.893,123.063,122.6852,123.0441,347765.0
2023-03-09 15:40:00,130.3,130.55,130.14,130.48,318299.0,123.0441,123.2801,122.893,123.214,318299.0
2023-03-09 15:45:00,130.48,130.5,130.14,130.3,326030.0,123.214,123.2329,122.893,123.0441,326030.0
2023-03-09 15:50:00,130.3,130.65,130.25,130.56,545763.0,123.0441,123.3746,122.9969,123.2896,545763.0
2023-03-09 15:55:00,130.57,130.6,130.19,130.3,1127390.0,123.299,123.3274,122.9402,123.0441,1127390.0
2023-03-10 09:30:00,128.96,130.83,128.19,130.49,1168024.0,121.7787,123.5446,121.0516,123.2235,1168024.0
2023-03-10 09:35:00,130.45,130.57,128.39,128.9,903888.0,123.1857,123.299,121.2404,121.722,903888.0
2023-03-10 09:40:00,128.91,129.67,127.82,129.67,734749.0,121.7315,122.4492,120.7022,122.4492,734749.0
2023-03-10 09:45:00,129.66,129.98,128.91,129.74,332153.0,122.4397,122.7419,121.7315,122.5153,332153.0
2023-03-10 09:50:00,129.74,131.17,129.74,130.74,812426.0,122.5153,123.8656,122.5153,123.4596,812426.0
2023-03-10 09:55:00,130.75,131.98,130.71,131.78,976181.0,123.469,124.6305,123.4312,124.4417,976181.0
2023-03-10 10:00:00,131.79,132.47,131.1,131.32,642546.0,124.4511,125.0932,123.7995,124.0073,642546.0
2023-03-10 10:05:00,131.33,132.28,131.18,131.94,534009.0,124.0167,124.9138,123.8751,124.5927,534009.0
2023-03-10 10:10:00,131.95,132.5,131.44,131.94,444550.0,124.6022,125.1216,124.1206,124.5927,444550.0
2023-03-10 10:15:00,131.91,132.3,131.53,132.08,340752.0,124.5644,124.9327,124.2056,124.7249,340752.0
2023-03-10 10:20:00,132.06,133.15,131.93,132.93,510739.0,124.7061,125.7354,124.5833,125.5276,510739.0
2023-03-10 10:25:00,132.93,133.44,132.25,132.37,506563.0,125.5276,126.0092,124.8855,124.9988,506563.0
2023-03-10 10:30:00,132.37,132.4,131.56,132.13,369080.0,124.9988,125.0271,124.2339,124.7722,369080.0
2023-03-10 10:35:00,132.15,132.34,131.56,131.85,200783.0,124.791,124.9705,124.2339,124.5078,200783.0
2023-03-10 10:40:00,131.85,131.95,130.89,131.03,331620.0,124.5078,124.6022,123.6012,123.7334,331620.0
2023-03-10 10:45:00,131.02,131.83,130.94,131.81,252772.0,123.724,124.4889,123.6484,124.47,252772.0
2023-03-10 10:50:00,131.81,132.75,131.79,132.64,330210.0,124.47,125.3576,124.4511,125.2538,330210.0
2023-03-10 10:55:00,132.65,133.43,132.64,133.21,474855.0,125.2632,125.9998,125.2538,125.792,474855.0
2023-03-10 11:00:00,133.2,133.65,133.1,133.56,348359.0,125.7826,126.2075,125.6881,126.1225,348359.0
2023-03-10 11:05:00,133.54,133.57,133.26,133.47,433986.0,126.1036,126.132,125.8392,126.0375,433986.0
2023-03-10 11:10:00,133.47,133.61,133.17,133.55,282499.0,126.0375,126.1697,125.7542,126.1131,282499.0
2023-03-10 11:15:00,133.54,133.86,133.34,133.81,353123.0,126.1036,126.4058,125.9148,126.3586,353123.0
2023-03-10 11:20:00,133.8,134.37,133.65,134.31,421189.0,126.3492,126.8874,126.2075,126.8308,421189.0
2023-03-10 11:25:00,134.29,134.81,134.28,134.67,478795.0,126.8119,127.3029,126.8024,127.1707,478795.0
2023-03-10 11:30:00,134.67,135.23,134.66,135.07,630014.0,127.1707,127.6995,127.1613,127.5484,630014.0
2023-03-10 11:35:00,135.07,135.26,134.76,135.08,458274.0,127.5484,127.7279,127.2557,127.5579,458274.0
2023-03-10 11:40:00,135.09,135.18,134.3,134.31,486873.0,127.5673,127.6523,126.8213,126.8308,486873.0
2023-03-10 11:45:00,134.32,134.39,133.6,134.01,443651.0,126.8402,126.9063,126.1603,126.5475,443651.0
2023-03-10 11:50:00,133.97,134.03,133.6,133.83,214909.0,126.5097,126.5664,126.1603,126.3775,214909.0
2023-03-10 11:55:00,133.82,134.1,133.4,133.53,298467.0,126.3681,126.6325,125.9714,126.0942,298467.0
2023-03-10 12:00:00,133.54,133.71,133.14,133.15,222695.0,126.1036,126.2642,125.7259,125.7354,222695.0
2023-03-10 12:05:00,133.16,133.2,132.45,132.54,464265.0,125.7448,125.7826,125.0743,125.1593,464265.0
2023-03-10 12:10:00,132.53,133.09,132.33,132.95,292583.0,125.1499,125.6787,124.961,125.5465,292583.0
2023-03-10 12:15:00,132.92,133.2,132.65,132.72,208946.0,125.5182,125.7826,125.2632,125.3293,208946.0
2023-03-10 12:20:00,132.71,132.76,132.48,132.58,203636.0,125.3199,125.3671,125.1027,125.1971,203636.0
2023-03-10 12:25:00,132.57,132.69,132.23,132.67,194430.0,125.1877,125.301,124.8666,125.2821,194430.0
2023-03-10 12:30:00,132.68,133.45,132.68,133.41,210379.0,125.2915,126.0187,125.2915,125.9809,210379.0
2023-03-10 12:35:00,133.43,133.75,133.34,133.58,186096.0,125.9998,126.3019,125.9148,126.1414,186096.0
2023-03-10 12:40:00,133.56,133.58,132.82,133.33,198879.0,126.1225,126.1414,125.4237,125.9053,198879.0
2023-03-10 12:45:00,133.33,133.68,133.22,133.41,134666.0,125.9053,126.2358,125.8015,125.9809,134666.0
2023-03-10 12:50:00,133.39,133.67,133.39,133.58,164207.0,125.962,126.2264,125.962,126.1414,164207.0
2023-03-10 12:55:00,133.58,133.58,133.31,133.53,152288.0,126.1414,126.1414,125.8865,126.0942,152288.0
2023-03-10 13:00:00,133.55,133.78,133.43,133.45,158537.0,126.1131,126.3303,125.9998,126.0187,158537.0
2023-03-10 13:05:00,133.43,133.7,133.07,133.13,149807.0,125.9998,126.2547,125.6598,125.7165,149807.0
2023-03-10 13:10:00,133.13,133.19,132.71,132.84,166900.0,125.7165,125.7731,125.3199,125.4426,166900.0
2023-03-10 13:15:00,132.83,132.83,132.4,132.53,179937.0,125.4332,125.4332,125.0271,125.1499,179937.0
2023-03-10 13:20:00,132.54,132.56,132.08,132.33,266114.0,125.1593,125.1782,124.7249,124.961,266114.0
2023-03-10 13:25:00,132.37,132.37,131.87,131.98,160992.0,124.9988,124.9988,124.5266,124.6305,160992.0
2023-03-10 13:30:00,131.97,132.17,131.75,132.12,134090.0,124.6211,124.8099,124.4133,124.7627,134090.0
2023-03-10 13:35:00,132.12,132.14,131.68,131.71,152936.0,124.7627,124.7816,124.3472,124.3756,152936.0
2023-03-10 13:40:00,131.71,131.86,131.56,131.86,123367.0,124.3756,124.5172,124.2339,124.5172,123367.0
2023-03-10 13:45:00,131.86,132.03,131.62,131.66,128661.0,124.5172,124.6777,124.2906,124.3283,128661.0
2023-03-10 13:50:00,131.67,131.72,131.26,131.53,217275.0,124.3378,124.385,123.9506,124.2056,217275.0
2023-03-10 13:55:00,131.52,131.88,131.46,131.86,149081.0,124.1961,124.5361,124.1395,124.5172,149081.0
2023-03-10 14:00:00,131.88,132.79,131.81,132.76,237533.0,124.5361,125.3954,124.47,125.3671,237533.0
2023-03-10 14:05:00,132.76,133.3,132.66,133.25,347860.0,125.3671,125.877,125.2726,125.8298,347860.0
2023-03-10 14:10:00,133.25,133.5,133.22,133.34,347419.0,125.8298,126.0659,125.8015,125.9148,347419.0
2023-03-10 14:15:00,133.32,133.43,133.0,133.43,200327.0,125.8959,125.9998,125.5937,125.9998,200327.0
2023-03-10 14:20:00,133.44,133.61,133.27,133.47,204243.0,126.0092,126.1697,125.8487,126.0375,204243.0
2023-03-10 14:25:00,133.48,133.73,133.44,133.52,145674.0,126.047,126.2831,126.0092,126.0848,145674.0
2023-03-10 14:30:00,133.51,133.99,133.48,133.87,268187.0,126.0753,126.5286,126.047,126.4153,268187.0
2023-03-10 14:35:00,133.85,134.29,133.74,134.18,349375.0,126.3964,126.8119,126.2925,126.708,349375.0
2023-03-10 14:40:00,134.18,134.21,133.49,133.52,321361.0,126.708,126.7363,126.0564,126.0848,321361.0
2023-03-10 14:45:00,133.52,133.83,133.41,133.81,263884.0,126.0848,126.3775,125.9809,126.3586,263884.0
2023-03-10 14:50:00,133.8,133.84,133.46,133.73,194012.0,126.3492,126.3869,126.0281,126.2831,194012.0
2023-03-10 14:55:00,133.74,133.82,132.92,133.32,181607.0,126.2925,126.3681,125.5182,125.8959,181607.0
2023-03-10 15:00:00,133.3,133.45,132.94,133.34,221405.0,125.877,126.0187,125.5371,125.9148,221405.0
2023-03-10 15:05:00,133.33,133.52,133.05,133.47,185204.0,125.9053,126.0848,125.6409,126.0375,185204.0
2023-03-10 15:10:00,133.47,133.9,133.3,133.77,247206.0,126.0375,126.4436,125.877,126.3208,247206.0
2023-03-10 15:15:00,133.76,133.91,133.29,133.29,199697.0,126.3114,126.453,125.8676,125.8676,199697.0
2023-03-10 15:20:00,133.3,133.52,133.15,133.52,192852.0,125.877,126.0848,125.7354,126.0848,192852.0
2023-03-10 15:25:00,133.53,133.77,133.47,133.63,190367.0,126.0942,126.3208,126.0375,126.1886,190367.0
2023-03-10 15:30:00,133.63,133.8,133.58,133.71,234973.0,126.1886,126.3492,126.1414,126.2642,234973.0
2023-03-10 15:35:00,133.71,133.75,133.32,133.32,262196.0,126.2642,126.3019,125.8959,125.8959,262196.0
2023-03-10 15:40:00,133.33,133.35,132.98,133.11,288133.0,125.9053,125.9242,125.5748,125.6976,288133.0
2023-03-10 15:45:00,133.1,133.15,132.94,133.05,329613.0,125.6881,125.7354,125.5371,125.6409,329613.0
2023-03-10 15:50:00,133.05,133.65,133.02,133.25,628160.0,125.6409,126.2075,125.6126,125.8298,628160.0
2023-03-10 15:55:00,133.24,134.0,133.15,133.66,1415815.0,125.8203,126.538,125.7354,126.217,1415815.0
2023-03-13 09:30:00,131.21,132.17,130.69,131.22,1186405.0,123.9034,124.8099,123.4124,123.9128,1186405.0
2023-03-13 09:35:00,131.26,131.9,130.47,130.7,1644270.0,123.9506,124.555,123.2046,123.4218,1644270.0
2023-03-13 09:40:00,130.66,130.81,129.41,130.1,1079102.0,123.384,123.5257,122.2036,122.8552,1079102.0
2023-03-13 09:45:00,130.11,131.25,129.42,131.09,1055948.0,122.8646,123.9412,122.2131,123.7901,1055948.0
2023-03-13 09:50:00,131.12,131.77,130.79,131.16,1003302.0,123.8184,124.4322,123.5068,123.8562,1003302.0
2023-03-13 09:55:00,131.18,132.92,130.96,132.32,930630.0,123.8751,125.5182,123.6673,124.9516,930630.0
2023-03-13 10:00:00,132.34,133.04,131.77,132.94,647277.0,124.9705,125.6315,124.4322,125.5371,647277.0
2023-03-13 10:05:00,132.94,133.49,132.39,133.24,721496.0,125.5371,126.0564,125.0177,125.8203,721496.0
2023-03-13 10:10:00,133.25,133.75,132.68,132.88,557703.0,125.8298,126.3019,125.2915,125.4804,557703.0
2023-03-13 10:15:00,132.86,133.88,132.56,132.64,625705.0,125.4615,126.4247,125.1782,125.2538,625705.0
2023-03-13 10:20:00,132.66,132.89,131.96,132.17,684756.0,125.2726,125.4898,124.6116,124.8099,684756.0
2023-03-13 10:25:00,132.2,132.34,131.61,131.72,496668.0,124.8383,124.9705,124.2811,124.385,496668.0
2023-03-13 10:30:00,131.75,133.08,131.54,132.97,387672.0,124.4133,125.6693,124.215,125.5654,387672.0
2023-03-13 10:35:00,132.94,133.15,132.33,132.76,395941.0,125.5371,125.7354,124.961,125.3671,395941.0
2023-03-13 10:40:00,132.76,132.87,131.61,132.16,427750.0,125.3671,125.471,124.2811,124.8005,427750.0
2023-03-13 10:45:00,132.17,132.66,131.75,131.83,351527.0,124.8099,125.2726,124.4133,124.4889,351527.0
2023-03-13 10:50:00,131.83,131.95,130.59,130.77,703218.0,124.4889,124.6022,123.3179,123.4879,703218.0
2023-03-13 10:55:00,130.75,132.48,130.6,132.42,840772.0,123.469,125.1027,123.3274,125.046,840772.0
2023-03-13 11:00:00,132.42,132.45,131.24,131.47,679443.0,125.046,125.0743,123.9317,124.1489,679443.0
2023-03-13 11:05:00,131.5,132.26,131.44,131.77,488449.0,124.1772,124.8949,124.1206,124.4322,488449.0
2023-03-13 11:10:00,131.75,132.78,131.7,132.41,483099.0,124.4133,125.386,124.3661,125.0366,483099.0
2023-03-13 11:15:00,132.42,133.13,132.23,132.55,523602.0,125.046,125.7165,124.8666,125.1688,523602.0
2023-03-13 11:20:00,132.56,132.96,132.06,132.09,726057.0,125.1782,125.5559,124.7061,124.7344,726057.0
2023-03-13 11:25:00,132.1,132.5,131.52,132.11,645805.0,124.7438,125.1216,124.1961,124.7533,645805.0
2023-03-13 11:30:00,132.12,132.19,131.28,131.38,470414.0,124.7627,124.8288,123.9695,124.0639,470414.0
2023-03-13 11:35:00,131.42,131.87,131.33,131.64,469334.0,124.1017,124.5266,124.0167,124.3094,469334.0
2023-03-13 11:40:00,131.71,131.99,131.44,131.62,329286.0,124.3756,124.64,124.1206,124.2906,329286.0
2023-03-13 11:45:00,131.63,132.27,131.57,131.97,344323.0,124.3,124.9044,124.2433,124.6211,344323.0
2023-03-13 11:50:00,131.96,131.98,131.06,131.12,332085.0,124.6116,124.6305,123.7617,123.8184,332085.0
2023-03-13 11:55:00,131.11,132.08,131.02,132.06,210860.0,123.809,124.7249,123.724,124.7061,210860.0
2023-03-13 12:00:00,132.1,132.92,131.71,131.85,199183.0,124.7438,125.5182,124.3756,124.5078,199183.0
2023-03-13 12:05:00,131.9,132.44,131.82,132.36,210257.0,124.555,125.0649,124.4794,124.9894,210257.0
2023-03-13 12:10:00,132.33,132.35,131.53,131.56,216731.0,124.961,124.9799,124.2056,124.2339,216731.0
2023-03-13 12:15:00,131.53,132.01,131.39,131.57,226439.0,124.2056,124.6588,124.0734,124.2433,226439.0
2023-03-13 12:20:00,131.57,131.77,131.27,131.38,179222.0,124.2433,124.4322,123.9601,124.0639,179222.0
2023-03-13 12:25:00,131.36,132.23,131.28,132.18,231301.0,124.045,124.8666,123.9695,124.8194,231301.0
2023-03-13 12:30:00,132.16,132.17,131.51,131.58,145947.0,124.8005,124.8099,124.1867,124.2528,145947.0
2023-03-13 12:35:00,131.56,132.13,131.56,131.98,211344.0,124.2339,124.7722,124.2339,124.6305,211344.0
2023-03-13 12:40:00,131.99,132.74,131.93,132.16,305418.0,124.64,125.3482,124.5833,124.8005,305418.0
2023-03-13 12:45:00,132.14,132.25,131.57,131.83,248783.0,124.7816,124.8855,124.2433,124.4889,248783.0
2023-03-13 12:50:00,131.82,131.86,131.51,131.79,277473.0,124.4794,124.5172,124.1867,124.4511,277473.0
2023-03-13 12:55:00,131.8,131.84,131.27,131.54,170705.0,124.4605,124.4983,123.9601,124.215,170705.0
2023-03-13 13:00:00,131.54,131.57,131.1,131.25,214304.0,124.215,124.2433,123.7995,123.9412,214304.0
2023-03-13 13:05:00,131.24,131.69,131.11,131.69,306604.0,123.9317,124.3567,123.809,124.3567,306604.0
2023-03-13 13:10:00,131.71,131.9,131.54,131.78,217222.0,124.3756,124.555,124.215,124.4417,217222.0
2023-03-13 13:15:00,131.77,132.03,131.57,131.94,227864.0,124.4322,124.6777,124.2433,124.5927,227864.0
2023-03-13 13:20:00,131.94,132.02,131.67,131.72,162565.0,124.5927,124.6683,124.3378,124.385,162565.0
2023-03-13 13:25:00,131.72,132.05,131.62,131.73,228668.0,124.385,124.6966,124.2906,124.3944,228668.0
2023-03-13 13:30:00,131.71,131.8,131.12,131.37,191104.0,124.3756,124.4605,123.8184,124.0545,191104.0
2023-03-13 13:35:00,131.34,131.85,131.28,131.8,199702.0,124.0262,124.5078,123.9695,124.4605,199702.0
2023-03-13 13:40:00,131.81,132.04,131.59,131.87,137429.0,124.47,124.6872,124.2622,124.5266,137429.0
2023-03-13 13:45:00,131.87,132.07,131.76,131.76,134471.0,124.5266,124.7155,124.4228,124.4228,134471.0
2023-03-13 13:50:00,131.79,132.1,131.7,131.78,154203.0,124.4511,124.7438,124.3661,124.4417,154203.0
2023-03-13 13:55:00,131.73,132.05,131.72,131.81,164304.0,124.3944,124.6966,124.385,124.47,164304.0
2023-03-13 14:00:00,131.82,132.02,131.65,131.8,202578.0,124.4794,124.6683,124.3189,124.4605,202578.0
2023-03-13 14:05:00,131.74,132.09,131.67,131.89,182866.0,124.4039,124.7344,124.3378,124.5455,182866.0
2023-03-13 14:10:00,131.89,132.16,131.87,132.06,285373.0,124.5455,124.8005,124.5266,124.7061,285373.0
2023-03-13 14:15:00,132.05,132.34,131.99,132.21,212499.0,124.6966,124.9705,124.64,124.8477,212499.0
2023-03-13 14:20:00,132.23,132.67,132.05,132.29,275612.0,124.8666,125.2821,124.6966,124.9233,275612.0
2023-03-13 14:25:00,132.3,132.5,131.78,132.16,230647.0,124.9327,125.1216,124.4417,124.8005,230647.0
2023-03-13 14:30:00,132.17,132.47,132.13,132.3,184420.0,124.8099,125.0932,124.7722,124.9327,184420.0
2023-03-13 14:35:00,132.3,132.34,131.8,131.91,225099.0,124.9327,124.9705,124.4605,124.5644,225099.0
2023-03-13 14:40:00,131.91,132.27,131.79,132.08,237415.0,124.5644,124.9044,124.4511,124.7249,237415.0
2023-03-13 14:45:00,132.07,132.13,131.85,131.9,200766.0,124.7155,124.7722,124.5078,124.555,200766.0
2023-03-13 14:50:00,131.88,132.33,131.87,132.33,260933.0,124.5361,124.961,124.5266,124.961,260933.0
2023-03-13 14:55:00,132.33,132.38,132.03,132.26,203031.0,124.961,125.0082,124.6777,124.8949,203031.0
2023-03-13 15:00:00,132.25,132.54,132.18,132.19,231112.0,124.8855,125.1593,124.8194,124.8288,231112.0
2023-03-13 15:05:00,132.2,132.65,132.05,132.09,265520.0,124.8383,125.2632,124.6966,124.7344,265520.0
2023-03-13 15:10:00,132.1,132.44,132.08,132.39,229104.0,124.7438,125.0649,124.7249,125.0177,229104.0
2023-03-13 15:15:00,132.4,132.58,132.09,132.11,230601.0,125.0271,125.1971,124.7344,124.7533,230601.0
2023-03-13 15:20:00,132.11,132.14,131.66,131.74,274808.0,124.7533,124.7816,124.3283,124.4039,274808.0
2023-03-13 15:25:00,131.72,131.76,131.4,131.69,284785.0,124.385,124.4228,124.0828,124.3567,284785.0
2023-03-13 15:30:00,131.7,131.77,131.35,131.63,279434.0,124.3661,124.4322,124.0356,124.3,279434.0
2023-03-13 15:35:00,131.62,131.77,131.41,131.67,218547.0,124.2906,124.4322,124.0923,124.3378,218547.0
2023-03-13 15:40:00,131.64,132.0,131.57,131.89,259679.0,124.3094,124.6494,124.2433,124.5455,259679.0
2023-03-13 15:45:00,131.88,131.99,131.66,131.75,315051.0,124.5361,124.64,124.3283,124.4133,315051.0
2023-03-13 15:50:00,131.77,131.78,131.36,131.41,407506.0,124.4322,124.4417,124.045,124.0923,407506.0
2023-03-13 15:55:00,131.42,131.65,130.67,131.25,1255298.0,124.1017,124.3189,123.3935,123.9412,1255298.0
2023-03-14 09:30:00,135.28,135.53,132.59,132.69,1384907.0,127.7467,127.9828,125.2065,125.301,1384907.0
2023-03-14 09:35:00,132.74,133.16,131.7,131.96,732565.0,125.3482,125.7448,124.3661,124.6116,732565.0
2023-03-14 09:40:00,131.96,133.18,131.61,133.09,787182.0,124.6116,125.7637,124.2811,125.6787,787182.0
2023-03-14 09:45:00,133.09,133.52,132.63,132.74,483006.0,125.6787,126.0848,125.2443,125.3482,483006.0
2023-03-14 09:50:00,132.72,133.45,132.27,132.95,531754.0,125.3293,126.0187,124.9044,125.5465,531754.0
2023-03-14 09:55:00,132.98,133.5,132.75,133.16,350986.0,125.5748,126.0659,125.3576,125.7448,350986.0
2023-03-14 10:00:00,133.18,133.45,132.8,133.27,382656.0,125.7637,126.0187,125.4049,125.8487,382656.0
2023-03-14 10:05:00,133.27,133.61,132.49,132.71,473636.0,125.8487,126.1697,125.1121,125.3199,473636.0
2023-03-14 10:10:00,132.72,132.77,132.08,132.74,393042.0,125.3293,125.3765,124.7249,125.3482,393042.0
2023-03-14 10:15:00,132.73,133.27,132.42,132.88,294151.0,125.3388,125.8487,125.046,125.4804,294151.0
2023-03-14 10:20:00,132.89,133.42,132.66,133.16,242714.0,125.4898,125.9903,125.2726,125.7448,242714.0
2023-03-14 10:25:00,133.17,133.45,132.8,132.86,175785.0,125.7542,126.0187,125.4049,125.4615,175785.0
2023-03-14 10:30:00,132.86,133.2,132.7,132.92,239608.0,125.4615,125.7826,125.3104,125.5182,239608.0
2023-03-14 10:35:00,132.9,133.0,132.52,132.66,292977.0,125.4993,125.5937,125.1404,125.2726,292977.0
2023-03-14 10:40:00,132.66,133.3,132.63,133.06,298256.0,125.2726,125.877,125.2443,125.6504,298256.0
2023-03-14 10:45:00,133.05,133.32,133.04,133.27,280400.0,125.6409,125.8959,125.6315,125.8487,280400.0
2023-03-14 10:50:00,133.25,133.27,132.93,133.01,342284.0,125.8298,125.8487,125.5276,125.6032,342284.0
2023-03-14 10:55:00,133.01,133.06,132.33,132.4,238689.0,125.6032,125.6504,124.961,125.0271,238689.0
2023-03-14 11:00:00,132.41,132.57,132.13,132.24,243186.0,125.0366,125.1877,124.7722,124.876,243186.0
2023-03-14 11:05:00,132.24,132.47,132.19,132.25,125808.0,124.876,125.0932,124.8288,124.8855,125808.0
2023-03-14 11:10:00,132.24,132.57,132.19,132.56,168590.0,124.876,125.1877,124.8288,125.1782,168590.0
2023-03-14 11:15:00,132.56,132.92,132.56,132.87,185462.0,125.1782,125.5182,125.1782,125.471,185462.0
2023-03-14 11:20:00,132.87,132.95,132.57,132.61,180172.0,125.471,125.5465,125.1877,125.2254,180172.0
2023-03-14 11:25:00,132.59,132.76,132.33,132.53,151517.0,125.2065,125.3671,124.961,125.1499,151517.0
2023-03-14 11:30:00,132.5,132.78,132.48,132.55,263928.0,125.1216,125.386,125.1027,125.1688,263928.0
2023-03-14 11:35:00,132.56,133.42,132.43,133.42,202908.0,125.1782,125.9903,125.0555,125.9903,202908.0
2023-03-14 11:40:00,133.41,133.46,132.81,132.85,220968.0,125.9809,126.0281,125.4143,125.4521,220968.0
2023-03-14 11:45:00,132.85,132.89,132.54,132.55,174577.0,125.4521,125.4898,125.1593,125.1688,174577.0
2023-03-14 11:50:00,132.54,132.69,132.46,132.64,195715.0,125.1593,125.301,125.0838,125.2538,195715.0
2023-03-14 11:55:00,132.63,132.64,132.43,132.54,142596.0,125.2443,125.2538,125.0555,125.1593,142596.0
2023-03-14 12:00:00,132.53,132.86,132.52,132.57,147698.0,125.1499,125.4615,125.1404,125.1877,147698.0
2023-03-14 12:05:00,132.56,132.62,132.23,132.37,143351.0,125.1782,125.2349,124.8666,124.9988,143351.0
2023-03-14 12:10:00,132.37,132.58,132.3,132.57,154525.0,124.9988,125.1971,124.9327,125.1877,154525.0
2023-03-14 12:15:00,132.56,132.8,132.53,132.74,142366.0,125.1782,125.4049,125.1499,125.3482,142366.0
2023-03-14 12:20:00,132.72,132.87,132.54,132.6,126480.0,125.3293,125.471,125.1593,125.216,126480.0
2023-03-14 12:25:00,132.6,132.64,132.36,132.37,197694.0,125.216,125.2538,124.9894,124.9988,197694.0
2023-03-14 12:30:00,132.35,132.81,132.16,132.81,189687.0,124.9799,125.4143,124.8005,125.4143,189687.0
2023-03-14 12:35:00,132.82,133.16,132.69,132.71,151709.0,125.4237,125.7448,125.301,125.3199,151709.0
2023-03-14 12:40:00,132.69,132.73,132.43,132.51,146585.0,125.301,125.3388,125.0555,125.131,146585.0
2023-03-14 12:45:00,132.52,132.65,132.41,132.55,142407.0,125.1404,125.2632,125.0366,125.1688,142407.0
2023-03-14 12:50:00,132.55,132.57,132.1,132.16,215964.0,125.1688,125.1877,124.7438,124.8005,215964.0
2023-03-14 12:55:00,132.16,132.34,131.97,132.22,193737.0,124.8005,124.9705,124.6211,124.8572,193737.0
2023-03-14 13:00:00,132.22,132.33,132.03,132.05,167172.0,124.8572,124.961,124.6777,124.6966,167172.0
2023-03-14 13:05:00,132.08,132.09,131.73,131.79,176785.0,124.7249,124.7344,124.3944,124.4511,176785.0
2023-03-14 13:10:00,131.76,131.97,131.74,131.77,109654.0,124.4228,124.6211,124.4039,124.4322,109654.0
2023-03-14 13:15:00,131.77,131.88,131.32,131.79,270786.0,124.4322,124.5361,124.0073,124.4511,270786.0
2023-03-14 13:20:00,131.79,131.81,131.29,131.58,199016.0,124.4511,124.47,123.9789,124.2528,199016.0
2023-03-14 13:25:00,131.59,132.12,131.59,131.97,155510.0,124.2622,124.7627,124.2622,124.6211,155510.0
2023-03-14 13:30:00,131.95,132.1,131.78,131.9,145087.0,124.6022,124.7438,124.4417,124.555,145087.0
2023-03-14 13:35:00,131.9,132.31,131.84,132.29,315690.0,124.555,124.9421,124.4983,124.9233,315690.0
2023-03-14 13:40:00,132.27,132.55,131.84,132.02,250005.0,124.9044,125.1688,124.4983,124.6683,250005.0
2023-03-14 13:45:00,131.99,132.29,131.94,132.29,157846.0,124.64,124.9233,124.5927,124.9233,157846.0
2023-03-14 13:50:00,132.31,132.5,132.24,132.39,110723.0,124.9421,125.1216,124.876,125.0177,110723.0
2023-03-14 13:55:00,132.39,132.58,132.26,132.49,120729.0,125.0177,125.1971,124.8949,125.1121,120729.0
2023-03-14 14:00:00,132.5,132.61,132.29,132.34,182224.0,125.1216,125.2254,124.9233,124.9705,182224.0
2023-03-14 14:05:00,132.34,132.45,132.17,132.34,154293.0,124.9705,125.0743,124.8099,124.9705,154293.0
2023-03-14 14:10:00,132.34,132.56,132.33,132.54,119796.0,124.9705,125.1782,124.961,125.1593,119796.0
2023-03-14 14:15:00,132.52,132.63,132.31,132.59,129940.0,125.1404,125.2443,124.9421,125.2065,129940.0
2023-03-14 14:20:00,132.57,132.66,132.4,132.63,146918.0,125.1877,125.2726,125.0271,125.2443,146918.0
2023-03-14 14:25:00,132.64,132.84,132.59,132.68,169042.0,125.2538,125.4426,125.2065,125.2915,169042.0
2023-03-14 14:30:00,132.67,133.17,132.61,133.08,233667.0,125.2821,125.7542,125.2254,125.6693,233667.0
2023-03-14 14:35:00,133.09,133.11,132.88,133.03,152211.0,125.6787,125.6976,125.4804,125.622,152211.0
2023-03-14 14:40:00,133.04,133.3,132.86,133.28,180610.0,125.6315,125.877,125.4615,125.8581,180610.0
2023-03-14 14:45:00,133.28,133.79,133.19,133.72,213719.0,125.8581,126.3397,125.7731,126.2736,213719.0
2023-03-14 14:50:00,133.72,133.97,133.6,133.63,269992.0,126.2736,126.5097,126.1603,126.1886,269992.0
2023-03-14 14:55:00,133.6,133.67,133.38,133.51,196696.0,126.1603,126.2264,125.9526,126.0753,196696.0
2023-03-14 15:00:00,133.52,133.88,133.52,133.56,241098.0,126.0848,126.4247,126.0848,126.1225,241098.0
2023-03-14 15:05:00,133.57,133.58,133.07,133.21,184505.0,126.132,126.1414,125.6598,125.792,184505.0
2023-03-14 15:10:00,133.2,133.21,132.94,133.0,155638.0,125.7826,125.792,125.5371,125.5937,155638.0
2023-03-14 15:15:00,132.99,133.32,132.89,133.3,306517.0,125.5843,125.8959,125.4898,125.877,306517.0
2023-03-14 15:20:00,133.32,133.37,133.07,133.18,144895.0,125.8959,125.9431,125.6598,125.7637,144895.0
2023-03-14 15:25:00,133.16,133.46,133.12,133.44,147379.0,125.7448,126.0281,125.707,126.0092,147379.0
2023-03-14 15:30:00,133.42,133.69,133.34,133.64,268624.0,125.9903,126.2453,125.9148,126.1981,268624.0
2023-03-14 15:35:00,133.66,134.06,133.66,133.74,249414.0,126.217,126.5947,126.217,126.2925,249414.0
2023-03-14 15:40:00,133.74,133.95,133.65,133.93,275844.0,126.2925,126.4908,126.2075,126.4719,275844.0
2023-03-14 15:45:00,133.92,134.2,133.73,134.19,345704.0,126.4625,126.7269,126.2831,126.7174,345704.0
2023-03-14 15:50:00,134.21,134.61,134.2,134.57,606500.0,126.7363,127.1141,126.7269,127.0763,606500.0
2023-03-14 15:55:00,134.57,135.23,134.51,134.6,1360328.0,127.0763,127.6995,127.0196,127.1046,1360328.0
2023-03-15 09:30:00,130.89,130.99,129.33,130.42,1086464.0,123.6012,123.6956,122.1281,123.1574,1086464.0
2023-03-15 09:35:00,130.37,130.6,129.4,130.2,728884.0,123.1102,123.3274,122.1942,122.9496,728884.0
2023-03-15 09:40:00,130.26,130.38,129.42,129.85,362768.0,123.0063,123.1196,122.2131,122.6191,362768.0
2023-03-15 09:45:00,129.87,129.99,129.19,129.23,437070.0,122.638,122.7513,121.9959,122.0337,437070.0
2023-03-15 09:50:00,129.24,129.72,129.06,129.24,441022.0,122.0431,122.4964,121.8731,122.0431,441022.0
2023-03-15 09:55:00,129.25,129.53,128.78,129.35,442156.0,122.0525,122.3169,121.6087,122.147,442156.0
2023-03-15 10:00:00,129.34,129.61,128.84,129.53,477863.0,122.1375,122.3925,121.6654,122.3169,477863.0
2023-03-15 10:05:00,129.52,130.09,129.46,130.0,431985.0,122.3075,122.8458,122.2508,122.7608,431985.0
2023-03-15 10:10:00,130.03,130.29,129.7,129.76,271634.0,122.7891,123.0346,122.4775,122.5341,271634.0
2023-03-15 10:15:00,129.8,130.15,129.31,129.87,281951.0,122.5719,122.9024,122.1092,122.638,281951.0
2023-03-15 10:20:00,129.87,130.24,129.46,129.46,242716.0,122.638,122.9874,122.2508,122.2508,242716.0
2023-03-15 10:25:00,129.41,129.62,128.66,128.84,579568.0,122.2036,122.4019,121.4954,121.6654,579568.0
2023-03-15 10:30:00,128.84,129.09,128.56,128.61,320060.0,121.6654,121.9014,121.401,121.4482,320060.0
2023-03-15 10:35:00,128.6,128.99,128.24,128.44,355380.0,121.4387,121.807,121.0988,121.2876,355380.0
2023-03-15 10:40:00,128.43,128.58,128.26,128.46,197757.0,121.2782,121.4198,121.1177,121.3065,197757.0
2023-03-15 10:45:00,128.45,128.51,127.75,127.93,464707.0,121.2971,121.3537,120.6361,120.806,464707.0
2023-03-15 10:50:00,127.91,128.22,127.65,127.9,365688.0,120.7872,121.0799,120.5416,120.7777,365688.0
2023-03-15 10:55:00,127.93,128.31,127.68,128.27,364930.0,120.806,121.1649,120.57,121.1271,364930.0
2023-03-15 11:00:00,128.27,128.57,128.08,128.47,251571.0,121.1271,121.4104,120.9477,121.316,251571.0
2023-03-15 11:05:00,128.46,128.63,128.12,128.38,211927.0,121.3065,121.4671,120.9855,121.231,211927.0
2023-03-15 11:10:00,128.4,128.95,128.38,128.89,284425.0,121.2499,121.7692,121.231,121.7126,284425.0
2023-03-15 11:15:00,128.89,128.94,128.55,128.93,242490.0,121.7126,121.7598,121.3915,121.7504,242490.0
2023-03-15 11:20:00,128.91,128.96,128.39,128.52,248396.0,121.7315,121.7787,121.2404,121.3632,248396.0
2023-03-15 11:25:00,128.52,128.85,128.46,128.46,249902.0,121.3632,121.6748,121.3065,121.3065,249902.0
2023-03-15 11:30:00,128.49,128.58,128.12,128.29,184521.0,121.3349,121.4198,120.9855,121.146,184521.0
2023-03-15 11:35:00,128.29,128.29,128.01,128.13,155868.0,121.146,121.146,120.8816,120.9949,155868.0
2023-03-15 11:40:00,128.13,128.51,128.1,128.43,140373.0,120.9949,121.3537,120.9666,121.2782,140373.0
2023-03-15 11:45:00,128.45,128.84,128.43,128.7,263548.0,121.2971,121.6654,121.2782,121.5332,263548.0
2023-03-15 11:50:00,128.7,128.75,128.39,128.59,158178.0,121.5332,121.5804,121.2404,121.4293,158178.0
2023-03-15 11:55:00,128.59,128.59,128.25,128.48,167216.0,121.4293,121.4293,121.1082,121.3254,167216.0
2023-03-15 12:00:00,128.54,128.87,128.42,128.47,172253.0,121.3821,121.6937,121.2688,121.316,172253.0
2023-03-15 12:05:00,128.48,128.5,128.09,128.11,208446.0,121.3254,121.3443,120.9571,120.976,208446.0
2023-03-15 12:10:00,128.11,128.25,127.97,128.08,171845.0,120.976,121.1082,120.8438,120.9477,171845.0
2023-03-15 12:15:00,128.08,128.16,127.88,127.94,165070.0,120.9477,121.0232,120.7588,120.8155,165070.0
2023-03-15 12:20:00,127.96,128.08,127.86,127.88,186204.0,120.8344,120.9477,120.7399,120.7588,186204.0
2023-03-15 12:25:00,127.88,128.08,127.78,128.0,180219.0,120.7588,120.9477,120.6644,120.8721,180219.0
2023-03-15 12:30:00,127.98,128.01,127.62,127.74,201458.0,120.8533,120.8816,120.5133,120.6266,201458.0
2023-03-15 12:35:00,127.69,127.76,127.28,127.38,273943.0,120.5794,120.6455,120.1922,120.2867,273943.0
2023-03-15 12:40:00,127.38,127.63,127.29,127.57,220089.0,120.2867,120.5228,120.2017,120.4661,220089.0
2023-03-15 12:45:00,127.54,127.61,127.27,127.49,144652.0,120.4378,120.5039,120.1828,120.3905,144652.0
2023-03-15 12:50:00,127.48,127.49,127.14,127.22,147393.0,120.3811,120.3905,120.06,120.1356,147393.0
2023-03-15 12:55:00,127.22,127.29,126.99,127.11,224041.0,120.1356,120.2017,119.9184,120.0317,224041.0
2023-03-15 13:00:00,127.11,127.13,126.73,126.97,241265.0,120.0317,120.0506,119.6729,119.8995,241265.0
2023-03-15 13:05:00,126.98,127.61,126.98,127.61,265077.0,119.9089,120.5039,119.9089,120.5039,265077.0
2023-03-15 13:10:00,127.62,127.82,127.53,127.71,315404.0,120.5133,120.7022,120.4283,120.5983,315404.0
2023-03-15 13:15:00,127.72,128.14,127.61,128.12,333119.0,120.6077,121.0044,120.5039,120.9855,333119.0
2023-03-15 13:20:00,128.11,128.3,127.85,128.17,271135.0,120.976,121.1554,120.7305,121.0327,271135.0
2023-03-15 13:25:00,128.2,128.24,127.85,127.89,210918.0,121.061,121.0988,120.7305,120.7683,210918.0
2023-03-15 13:30:00,127.88,127.99,127.47,127.98,199258.0,120.7588,120.8627,120.3717,120.8533,199258.0
2023-03-15 13:35:00,127.99,128.1,127.84,127.98,135385.0,120.8627,120.9666,120.7211,120.8533,135385.0
2023-03-15 13:40:00,127.98,128.01,127.52,127.61,154520.0,120.8533,120.8816,120.4189,120.5039,154520.0
2023-03-15 13:45:00,127.59,127.73,127.52,127.68,136569.0,120.485,120.6172,120.4189,120.57,136569.0
2023-03-15 13:50:00,127.69,128.14,127.61,128.14,157961.0,120.5794,121.0044,120.5039,121.0044,157961.0
2023-03-15 13:55:00,128.12,128.2,127.84,127.97,157840.0,120.9855,121.061,120.7211,120.8438,157840.0
2023-03-15 14:00:00,127.97,128.07,127.63,127.85,125110.0,120.8438,120.9382,120.5228,120.7305,125110.0
2023-03-15 14:05:00,127.86,127.98,127.71,127.8,112003.0,120.7399,120.8533,120.5983,120.6833,112003.0
2023-03-15 14:10:00,127.76,127.98,127.69,127.84,158189.0,120.6455,120.8533,120.5794,120.7211,158189.0
2023-03-15 14:15:00,127.79,127.91,127.5,127.78,143385.0,120.6738,120.7872,120.4,120.6644,143385.0
2023-03-15 14:20:00,127.78,128.42,127.74,128.34,276154.0,120.6644,121.2688,120.6266,121.1932,276154.0
2023-03-15 14:25:00,128.34,129.29,128.16,128.64,482972.0,121.1932,122.0903,121.0232,121.4765,482972.0
2023-03-15 14:30:00,128.68,129.07,128.52,128.88,295279.0,121.5143,121.8826,121.3632,121.7031,295279.0
2023-03-15 14:35:00,128.85,129.22,128.62,128.81,314553.0,121.6748,122.0242,121.4576,121.637,314553.0
2023-03-15 14:40:00,128.79,129.15,128.74,129.01,284105.0,121.6182,121.9581,121.5709,121.8259,284105.0
2023-03-15 14:45:00,129.02,129.09,128.65,128.66,320118.0,121.8353,121.9014,121.486,121.4954,320118.0
2023-03-15 14:50:00,128.66,128.86,128.48,128.81,278468.0,121.4954,121.6843,121.3254,121.637,278468.0
2023-03-15 14:55:00,128.79,128.86,128.34,128.5,262750.0,121.6182,121.6843,121.1932,121.3443,262750.0
2023-03-15 15:00:00,128.48,128.52,128.03,128.09,315168.0,121.3254,121.3632,120.9005,120.9571,315168.0
2023-03-15 15:05:00,128.11,128.44,127.81,127.82,312057.0,120.976,121.2876,120.6927,120.7022,312057.0
2023-03-15 15:10:00,127.82,128.08,127.59,127.84,285335.0,120.7022,120.9477,120.485,120.7211,285335.0
2023-03-15 15:15:00,127.84,128.29,127.84,128.05,266740.0,120.7211,121.146,120.7211,120.9194,266740.0
2023-03-15 15:20:00,128.03,128.43,127.85,128.35,288333.0,120.9005,121.2782,120.7305,121.2027,288333.0
2023-03-15 15:25:00,128.33,128.78,128.27,128.66,308155.0,121.1838,121.6087,121.1271,121.4954,308155.0
2023-03-15 15:30:00,128.65,128.68,128.07,128.1,322902.0,121.486,121.5143,120.9382,120.9666,322902.0
2023-03-15 15:35:00,128.1,128.3,128.02,128.18,268338.0,120.9666,121.1554,120.891,121.0421,268338.0
2023-03-15 15:40:00,128.15,128.2,127.76,128.03,281954.0,121.0138,121.061,120.6455,120.9005,281954.0
2023-03-15 15:45:00,128.03,128.05,127.67,127.85,578862.0,120.9005,120.9194,120.5605,120.7305,578862.0
2023-03-15 15:50:00,127.85,127.92,127.62,127.64,677235.0,120.7305,120.7966,120.5133,120.5322,677235.0
2023-03-15 15:55:00,127.63,128.3,127.57,128.3,1505853.0,120.5228,121.1554,120.4661,121.1554,1505853.0
2023-03-16 09:30:00,128.01,128.01,126.89,127.28,528418.0,120.8816,120.8816,119.824,120.1922,528418.0
2023-03-16 09:35:00,127.29,127.89,127.03,127.69,234897.0,120.2017,120.7683,119.9562,120.5794,234897.0
2023-03-16 09:40:00,127.68,127.86,127.08,127.28,215272.0,120.57,120.7399,120.0034,120.1922,215272.0
2023-03-16 09:45:00,127.3,127.5,126.69,126.87,333647.0,120.2111,120.4,119.6351,119.8051,333647.0
2023-03-16 09:50:00,126.88,127.58,126.82,127.47,370086.0,119.8145,120.4755,119.7579,120.3717,370086.0
2023-03-16 09:55:00,127.52,128.18,127.49,127.78,236310.0,120.4189,121.0421,120.3905,120.6644,236310.0
2023-03-16 10:00:00,127.78,127.81,127.26,127.38,211081.0,120.6644,120.6927,120.1734,120.2867,211081.0
2023-03-16 10:05:00,127.4,127.4,126.52,126.53,281708.0,120.3056,120.3056,119.4746,119.484,281708.0
2023-03-16 10:10:00,126.54,126.89,126.45,126.62,223059.0,119.4934,119.824,119.4085,119.569,223059.0
2023-03-16 10:15:00,126.63,126.75,126.02,126.2,345348.0,119.5784,119.6918,119.0024,119.1724,345348.0
2023-03-16 10:20:00,126.19,126.61,126.18,126.57,179417.0,119.1629,119.5596,119.1535,119.5218,179417.0
2023-03-16 10:25:00,126.57,126.92,126.5,126.92,178165.0,119.5218,119.8523,119.4557,119.8523,178165.0
2023-03-16 10:30:00,126.92,127.12,126.71,126.9,190377.0,119.8523,120.0412,119.654,119.8334,190377.0
2023-03-16 10:35:00,126.88,127.44,126.84,127.42,178728.0,119.8145,120.3433,119.7767,120.3244,178728.0
2023-03-16 10:40:00,127.43,127.7,127.14,127.63,255972.0,120.3339,120.5889,120.06,120.5228,255972.0
2023-03-16 10:45:00,127.62,128.23,127.6,128.16,353158.0,120.5133,121.0893,120.4944,121.0232,353158.0
2023-03-16 10:50:00,128.2,129.11,128.17,129.09,497365.0,121.061,121.9203,121.0327,121.9014,497365.0
2023-03-16 10:55:00,129.09,129.4,128.68,128.85,380541.0,121.9014,122.1942,121.5143,121.6748,380541.0
2023-03-16 11:00:00,128.85,129.05,128.36,128.37,255243.0,121.6748,121.8637,121.2121,121.2215,255243.0
2023-03-16 11:05:00,128.34,128.98,128.25,128.64,173189.0,121.1932,121.7976,121.1082,121.4765,173189.0
2023-03-16 11:10:00,128.65,128.98,128.64,128.94,131803.0,121.486,121.7976,121.4765,121.7598,131803.0
2023-03-16 11:15:00,128.95,129.41,128.85,129.26,193570.0,121.7692,122.2036,121.6748,122.062,193570.0
2023-03-16 11:20:00,129.27,129.57,129.14,129.45,166842.0,122.0714,122.3547,121.9487,122.2414,166842.0
2023-03-16 11:25:00,129.44,129.75,129.37,129.62,201033.0,122.232,122.5247,122.1659,122.4019,201033.0
2023-03-16 11:30:00,129.65,129.69,129.17,129.36,165063.0,122.4303,122.468,121.977,122.1564,165063.0
2023-03-16 11:35:00,129.38,129.54,129.17,129.52,132435.0,122.1753,122.3264,121.977,122.3075,132435.0
2023-03-16 11:40:00,129.55,129.88,129.51,129.74,188752.0,122.3358,122.6475,122.2981,122.5153,188752.0
2023-03-16 11:45:00,129.75,129.99,129.56,129.96,144229.0,122.5247,122.7513,122.3453,122.723,144229.0
2023-03-16 11:50:00,129.94,130.39,129.89,130.25,194872.0,122.7041,123.1291,122.6569,122.9969,194872.0
2023-03-16 11:55:00,130.25,130.39,130.12,130.35,152618.0,122.9969,123.1291,122.8741,123.0913,152618.0
2023-03-16 12:00:00,130.35,130.59,130.27,130.41,276267.0,123.0913,123.3179,123.0157,123.1479,276267.0
2023-03-16 12:05:00,130.39,130.49,130.03,130.1,152225.0,123.1291,123.2235,122.7891,122.8552,152225.0
2023-03-16 12:10:00,130.07,130.09,129.75,129.91,167278.0,122.8269,122.8458,122.5247,122.6758,167278.0
2023-03-16 12:15:00,129.94,130.11,129.83,130.05,144786.0,122.7041,122.8646,122.6002,122.808,144786.0
2023-03-16 12:20:00,130.05,130.1,129.92,130.1,142563.0,122.808,122.8552,122.6852,122.8552,142563.0
2023-03-16 12:25:00,130.1,130.55,130.09,130.44,190303.0,122.8552,123.2801,122.8458,123.1763,190303.0
2023-03-16 12:30:00,130.46,130.65,130.37,130.51,146998.0,123.1952,123.3746,123.1102,123.2424,146998.0
2023-03-16 12:35:00,130.5,130.61,130.21,130.54,114511.0,123.2329,123.3368,122.9591,123.2707,114511.0
2023-03-16 12:40:00,130.53,130.78,130.49,130.59,93415.0,123.2613,123.4973,123.2235,123.3179,93415.0
2023-03-16 12:45:00,130.59,131.13,130.54,131.09,231813.0,123.3179,123.8278,123.2707,123.7901,231813.0
2023-03-16 12:50:00,131.09,131.55,131.08,131.5,271304.0,123.7901,124.2245,123.7806,124.1772,271304.0
2023-03-16 12:55:00,131.47,131.78,131.36,131.41,236868.0,124.1489,124.4417,124.045,124.0923,236868.0
2023-03-16 13:00:00,131.43,131.81,131.35,131.7,246473.0,124.1111,124.47,124.0356,124.3661,246473.0
2023-03-16 13:05:00,131.72,131.95,131.36,131.4,316924.0,124.385,124.6022,124.045,124.0828,316924.0
2023-03-16 13:10:00,131.39,131.55,131.24,131.4,187834.0,124.0734,124.2245,123.9317,124.0828,187834.0
2023-03-16 13:15:00,131.38,131.43,130.89,130.92,254830.0,124.0639,124.1111,123.6012,123.6295,254830.0
2023-03-16 13:20:00,130.93,131.38,130.84,131.33,129634.0,123.639,124.0639,123.554,124.0167,129634.0
2023-03-16 13:25:00,131.38,131.41,131.13,131.22,129921.0,124.0639,124.0923,123.8278,123.9128,129921.0
2023-03-16 13:30:00,131.19,131.33,131.06,131.25,119696.0,123.8845,124.0167,123.7617,123.9412,119696.0
2023-03-16 13:35:00,131.25,131.29,130.87,130.92,118117.0,123.9412,123.9789,123.5823,123.6295,118117.0
2023-03-16 13:40:00,130.9,131.06,130.83,131.02,176030.0,123.6107,123.7617,123.5446,123.724,176030.0
2023-03-16 13:45:00,131.03,131.15,130.89,130.89,133514.0,123.7334,123.8467,123.6012,123.6012,133514.0
2023-03-16 13:50:00,130.9,130.92,130.52,130.66,102384.0,123.6107,123.6295,123.2518,123.384,102384.0
2023-03-16 13:55:00,130.64,130.78,130.55,130.67,70849.0,123.3651,123.4973,123.2801,123.3935,70849.0
2023-03-16 14:00:00,130.66,130.7,130.37,130.53,85085.0,123.384,123.4218,123.1102,123.2613,85085.0
2023-03-16 14:05:00,130.51,130.64,130.32,130.55,103505.0,123.2424,123.3651,123.063,123.2801,103505.0
2023-03-16 14:10:00,130.6,130.72,130.29,130.37,131203.0,123.3274,123.4407,123.0346,123.1102,131203.0
2023-03-16 14:15:00,130.34,130.53,130.23,130.35,110746.0,123.0818,123.2613,122.978,123.0913,110746.0
2023-03-16 14:20:00,130.35,130.62,130.35,130.52,76285.0,123.0913,123.3462,123.0913,123.2518,76285.0
2023-03-16 14:25:00,130.48,130.76,130.45,130.76,59652.0,123.214,123.4785,123.1857,123.4785,59652.0
2023-03-16 14:30:00,130.75,130.75,130.08,130.14,135837.0,123.469,123.469,122.8363,122.893,135837.0
2023-03-16 14:35:00,130.16,130.43,130.11,130.33,106586.0,122.9119,123.1668,122.8646,123.0724,106586.0
2023-03-16 14:40:00,130.34,130.58,130.3,130.56,79665.0,123.0818,123.3085,123.0441,123.2896,79665.0
2023-03-16 14:45:00,130.55,130.73,130.39,130.48,134621.0,123.2801,123.4501,123.1291,123.214,134621.0
2023-03-16 14:50:00,130.49,130.5,130.3,130.39,84247.0,123.2235,123.2329,123.0441,123.1291,84247.0
2023-03-16 14:55:00,130.4,130.55,130.32,130.44,129473.0,123.1385,123.2801,123.063,123.1763,129473.0
2023-03-16 15:00:00,130.45,130.55,130.33,130.36,142588.0,123.1857,123.2801,123.0724,123.1007,142588.0
2023-03-16 15:05:00,130.36,130.47,130.3,130.46,154819.0,123.1007,123.2046,123.0441,123.1952,154819.0
2023-03-16 15:10:00,130.45,130.5,130.31,130.31,128667.0,123.1857,123.2329,123.0535,123.0535,128667.0
2023-03-16 15:15:00,130.3,130.35,129.99,130.04,169729.0,123.0441,123.0913,122.7513,122.7985,169729.0
2023-03-16 15:20:00,130.04,130.63,129.96,130.55,167210.0,122.7985,123.3557,122.723,123.2801,167210.0
2023-03-16 15:25:00,130.53,130.63,130.44,130.57,127640.0,123.2613,123.3557,123.1763,123.299,127640.0
2023-03-16 15:30:00,130.57,130.98,130.54,130.92,222663.0,123.299,123.6862,123.2707,123.6295,222663.0
2023-03-16 15:35:00,130.92,130.92,130.61,130.92,158531.0,123.6295,123.6295,123.3368,123.6295,158531.0
2023-03-16 15:40:00,130.92,131.3,130.88,131.1,263203.0,123.6295,123.9884,123.5918,123.7995,263203.0
2023-03-16 15:45:00,131.11,131.19,130.87,130.9,390742.0,123.809,123.8845,123.5823,123.6107,390742.0
2023-03-16 15:50:00,130.9,131.0,130.56,130.59,502053.0,123.6107,123.7051,123.2896,123.3179,502053.0
2023-03-16 15:55:00,130.59,130.82,130.47,130.78,940630.0,123.3179,123.5351,123.2046,123.4973,940630.0
2023-03-17 09:30:00,128.38,128.48,127.37,128.09,3016404.0,121.231,121.3254,120.2772,120.9571,3016404.0
2023-03-17 09:35:00,128.13,128.29,127.45,127.89,277835.0,120.9949,121.146,120.3528,120.7683,277835.0
2023-03-17 09:40:00,127.9,127.95,127.22,127.4,227775.0,120.7777,120.8249,120.1356,120.3056,227775.0
2023-03-17 09:45:00,127.38,127.41,126.74,126.91,399703.0,120.2867,120.315,119.6823,119.8428,399703.0
2023-03-17 09:50:00,126.93,127.5,126.85,127.31,314397.0,119.8617,120.4,119.7862,120.2206,314397.0
2023-03-17 09:55:00,127.33,127.39,126.85,126.92,226602.0,120.2395,120.2961,119.7862,119.8523,226602.0
2023-03-17 10:00:00,126.94,127.43,126.73,127.38,391232.0,119.8712,120.3339,119.6729,120.2867,391232.0
2023-03-17 10:05:00,127.36,127.39,126.42,126.58,265146.0,120.2678,120.2961,119.3801,119.5312,265146.0
2023-03-17 10:10:00,126.61,126.65,126.22,126.29,361284.0,119.5596,119.5973,119.1913,119.2574,361284.0
2023-03-17 10:15:00,126.27,126.43,125.84,125.91,428489.0,119.2385,119.3896,118.8324,118.8985,428489.0
2023-03-17 10:20:00,125.91,126.13,125.8,125.82,195375.0,118.8985,119.1063,118.7947,118.8135,195375.0
2023-03-17 10:25:00,125.82,126.13,125.66,126.09,236228.0,118.8135,119.1063,118.6625,119.0685,236228.0
2023-03-17 10:30:00,126.07,126.29,125.97,126.0,269527.0,119.0496,119.2574,118.9552,118.9835,269527.0
2023-03-17 10:35:00,125.99,126.39,125.87,126.24,220456.0,118.9741,119.3518,118.8608,119.2102,220456.0
2023-03-17 10:40:00,126.23,126.31,125.96,126.0,188840.0,119.2007,119.2763,118.9457,118.9835,188840.0
2023-03-17 10:45:00,125.99,126.46,125.98,126.44,194152.0,118.9741,119.4179,118.9646,119.399,194152.0
2023-03-17 10:50:00,126.44,126.44,125.86,125.88,181777.0,119.399,119.399,118.8513,118.8702,181777.0
2023-03-17 10:55:00,125.9,126.26,125.85,126.23,172529.0,118.8891,119.229,118.8419,119.2007,172529.0
2023-03-17 11:00:00,126.22,126.24,125.85,125.98,150191.0,119.1913,119.2102,118.8419,118.9646,150191.0
2023-03-17 11:05:00,126.0,126.48,125.88,126.48,145198.0,118.9835,119.4368,118.8702,119.4368,145198.0
2023-03-17 11:10:00,126.47,126.59,126.24,126.28,176089.0,119.4273,119.5407,119.2102,119.2479,176089.0
2023-03-17 11:15:00,126.29,126.54,126.24,126.26,118598.0,119.2574,119.4934,119.2102,119.229,118598.0
2023-03-17 11:20:00,126.27,126.33,126.01,126.04,130816.0,119.2385,119.2951,118.993,119.0213,130816.0
2023-03-17 11:25:00,126.04,126.13,125.92,126.05,130811.0,119.0213,119.1063,118.908,119.0307,130811.0
2023-03-17 11:30:00,126.03,126.04,125.73,125.95,177152.0,119.0118,119.0213,118.7286,118.9363,177152.0
2023-03-17 11:35:00,125.94,126.1,125.71,125.74,122626.0,118.9269,119.078,118.7097,118.738,122626.0
2023-03-17 11:40:00,125.74,125.91,125.66,125.77,154540.0,118.738,118.8985,118.6625,118.7663,154540.0
2023-03-17 11:45:00,125.79,125.99,125.72,125.79,101881.0,118.7852,118.9741,118.7191,118.7852,101881.0
2023-03-17 11:50:00,125.79,126.06,125.77,125.79,103337.0,118.7852,119.0402,118.7663,118.7852,103337.0
2023-03-17 11:55:00,125.78,125.9,125.67,125.81,159973.0,118.7758,118.8891,118.6719,118.8041,159973.0
2023-03-17 12:00:00,125.82,126.03,125.72,125.98,172447.0,118.8135,119.0118,118.7191,118.9646,172447.0
2023-03-17 12:05:00,125.96,126.22,125.84,126.15,109146.0,118.9457,119.1913,118.8324,119.1252,109146.0
2023-03-17 12:10:00,126.18,126.53,126.09,126.3,318741.0,119.1535,119.484,119.0685,119.2668,318741.0
2023-03-17 12:15:00,126.28,126.55,126.28,126.43,129160.0,119.2479,119.5029,119.2479,119.3896,129160.0
2023-03-17 12:20:00,126.46,126.55,126.31,126.46,113173.0,119.4179,119.5029,119.2763,119.4179,113173.0
2023-03-17 12:25:00,126.44,126.8,126.43,126.76,186045.0,119.399,119.739,119.3896,119.7012,186045.0
2023-03-17 12:30:00,126.76,127.13,126.62,126.62,206709.0,119.7012,120.0506,119.569,119.569,206709.0
2023-03-17 12:35:00,126.63,126.65,126.44,126.52,96525.0,119.5784,119.5973,119.399,119.4746,96525.0
2023-03-17 12:40:00,126.55,126.6,126.42,126.53,120198.0,119.5029,119.5501,119.3801,119.484,120198.0
2023-03-17 12:45:00,126.55,126.55,126.38,126.45,69586.0,119.5029,119.5029,119.3424,119.4085,69586.0
2023-03-17 12:50:00,126.47,126.64,126.26,126.29,79364.0,119.4273,119.5879,119.229,119.2574,79364.0
2023-03-17 12:55:00,126.29,126.49,126.25,126.25,208372.0,119.2574,119.4462,119.2196,119.2196,208372.0
2023-03-17 13:00:00,126.24,126.33,126.19,126.23,156666.0,119.2102,119.2951,119.1629,119.2007,156666.0
2023-03-17 13:05:00,126.24,126.51,126.23,126.41,151740.0,119.2102,119.4651,119.2007,119.3707,151740.0
2023-03-17 13:10:00,126.39,126.52,126.35,126.38,94652.0,119.3518,119.4746,119.314,119.3424,94652.0
2023-03-17 13:15:00,126.39,126.39,126.08,126.19,225228.0,119.3518,119.3518,119.0591,119.1629,225228.0
2023-03-17 13:20:00,126.2,126.31,125.87,125.94,209720.0,119.1724,119.2763,118.8608,118.9269,209720.0
2023-03-17 13:25:00,125.94,126.12,125.88,126.08,164154.0,118.9269,119.0968,118.8702,119.0591,164154.0
2023-03-17 13:30:00,126.09,126.27,125.95,126.06,192096.0,119.0685,119.2385,118.9363,119.0402,192096.0
2023-03-17 13:35:00,126.06,126.14,125.93,126.13,174577.0,119.0402,119.1157,118.9174,119.1063,174577.0
2023-03-17 13:40:00,126.12,126.14,125.9,126.1,139939.0,119.0968,119.1157,118.8891,119.078,139939.0
2023-03-17 13:45:00,126.09,126.28,126.07,126.1,163631.0,119.0685,119.2479,119.0496,119.078,163631.0
2023-03-17 13:50:00,126.12,126.19,125.99,126.11,151856.0,119.0968,119.1629,118.9741,119.0874,151856.0
2023-03-17 13:55:00,126.1,126.33,126.07,126.33,134911.0,119.078,119.2951,119.0496,119.2951,134911.0
2023-03-17 14:00:00,126.34,126.37,126.17,126.18,217802.0,119.3046,119.3329,119.1441,119.1535,217802.0
2023-03-17 14:05:00,126.18,126.27,126.04,126.11,169649.0,119.1535,119.2385,119.0213,119.0874,169649.0
2023-03-17 14:10:00,126.12,126.16,125.95,125.98,137118.0,119.0968,119.1346,118.9363,118.9646,137118.0
2023-03-17 14:15:00,125.97,126.08,125.84,125.93,151518.0,118.9552,119.0591,118.8324,118.9174,151518.0
2023-03-17 14:20:00,125.94,125.95,125.64,125.7,153990.0,118.9269,118.9363,118.6436,118.7002,153990.0
2023-03-17 14:25:00,125.71,125.79,125.59,125.61,228311.0,118.7097,118.7852,118.5964,118.6152,228311.0
2023-03-17 14:30:00,125.59,125.84,125.57,125.74,149896.0,118.5964,118.8324,118.5775,118.738,149896.0
2023-03-17 14:35:00,125.76,125.85,125.58,125.77,183237.0,118.7569,118.8419,118.5869,118.7663,183237.0
2023-03-17 14:40:00,125.77,125.97,125.69,125.94,189577.0,118.7663,118.9552,118.6908,118.9269,189577.0
2023-03-17 14:45:00,125.94,125.96,125.66,125.73,143929.0,118.9269,118.9457,118.6625,118.7286,143929.0
2023-03-17 14:50:00,125.74,125.97,125.45,125.94,241181.0,118.738,118.9552,118.4641,118.9269,241181.0
2023-03-17 14:55:00,125.94,125.98,125.79,125.87,145421.0,118.9269,118.9646,118.7852,118.8608,145421.0
2023-03-17 15:00:00,125.91,126.03,125.79,125.9,199445.0,118.8985,119.0118,118.7852,118.8891,199445.0
2023-03-17 15:05:00,125.91,126.06,125.86,125.96,225379.0,118.8985,119.0402,118.8513,118.9457,225379.0
2023-03-17 15:10:00,125.95,125.99,125.75,125.85,270249.0,118.9363,118.9741,118.7474,118.8419,270249.0
2023-03-17 15:15:00,125.84,126.0,125.72,125.89,225446.0,118.8324,118.9835,118.7191,118.8796,225446.0
2023-03-17 15:20:00,125.89,126.01,125.8,125.95,214018.0,118.8796,118.993,118.7947,118.9363,214018.0
2023-03-17 15:25:00,125.96,126.0,125.84,125.97,219472.0,118.9457,118.9835,118.8324,118.9552,219472.0
2023-03-17 15:30:00,125.97,125.99,125.53,125.83,259138.0,118.9552,118.9741,118.5397,118.823,259138.0
2023-03-17 15:35:00,125.83,126.06,125.68,125.97,290152.0,118.823,119.0402,118.6813,118.9552,290152.0
2023-03-17 15:40:00,125.96,126.06,125.92,125.98,360756.0,118.9457,119.0402,118.908,118.9646,360756.0
2023-03-17 15:45:00,125.98,125.99,125.63,125.7,481557.0,118.9646,118.9741,118.6341,118.7002,481557.0
2023-03-17 15:50:00,125.69,126.07,125.55,125.92,705928.0,118.6908,119.0496,118.5586,118.908,705928.0
2023-03-17 15:55:00,125.92,126.16,125.75,125.82,1381076.0,118.908,119.1346,118.7474,118.8135,1381076.0
2023-03-20 09:30:00,126.99,127.69,126.79,127.01,741891.0,119.9184,120.5794,119.7295,119.9373,741891.0
2023-03-20 09:35:00,127.04,127.29,126.55,126.92,303312.0,119.9656,120.2017,119.5029,119.8523,303312.0
2023-03-20 09:40:00,126.91,127.8,126.91,127.5,371052.0,119.8428,120.6833,119.8428,120.4,371052.0
2023-03-20 09:45:00,127.51,128.01,127.32,128.0,382524.0,120.4094,120.8816,120.23,120.8721,382524.0
2023-03-20 09:50:00,127.99,128.76,127.99,128.76,439975.0,120.8627,121.5898,120.8627,121.5898,439975.0
2023-03-20 09:55:00,128.75,129.13,128.51,128.97,455097.0,121.5804,121.9392,121.3537,121.7881,455097.0
2023-03-20 10:00:00,128.94,129.47,128.78,129.0,400439.0,121.7598,122.2603,121.6087,121.8165,400439.0
2023-03-20 10:05:00,129.02,129.3,128.64,128.75,293604.0,121.8353,122.0998,121.4765,121.5804,293604.0
2023-03-20 10:10:00,128.73,128.73,128.29,128.49,348092.0,121.5615,121.5615,121.146,121.3349,348092.0
2023-03-20 10:15:00,128.48,128.67,127.68,127.83,265553.0,121.3254,121.5048,120.57,120.7116,265553.0
2023-03-20 10:20:00,127.84,128.34,127.71,128.3,310969.0,120.7211,121.1932,120.5983,121.1554,310969.0
2023-03-20 10:25:00,128.31,128.48,128.21,128.38,207708.0,121.1649,121.3254,121.0705,121.231,207708.0
2023-03-20 10:30:00,128.38,128.46,128.14,128.24,291507.0,121.231,121.3065,121.0044,121.0988,291507.0
2023-03-20 10:35:00,128.25,128.41,127.86,127.98,219435.0,121.1082,121.2593,120.7399,120.8533,219435.0
2023-03-20 10:40:00,127.98,128.17,127.71,127.73,229211.0,120.8533,121.0327,120.5983,120.6172,229211.0
2023-03-20 10:45:00,127.73,127.92,127.66,127.87,182054.0,120.6172,120.7966,120.5511,120.7494,182054.0
2023-03-20 10:50:00,127.87,128.03,127.64,127.65,169565.0,120.7494,120.9005,120.5322,120.5416,169565.0
2023-03-20 10:55:00,127.64,128.0,127.61,127.96,151734.0,120.5322,120.8721,120.5039,120.8344,151734.0
2023-03-20 11:00:00,127.95,128.09,127.9,128.0,148099.0,120.8249,120.9571,120.7777,120.8721,148099.0
2023-03-20 11:05:00,128.0,128.25,128.0,128.06,191145.0,120.8721,121.1082,120.8721,120.9288,191145.0
2023-03-20 11:10:00,128.06,128.13,127.8,128.06,160723.0,120.9288,120.9949,120.6833,120.9288,160723.0
2023-03-20 11:15:00,128.04,128.13,127.82,128.07,134984.0,120.9099,120.9949,120.7022,120.9382,134984.0
2023-03-20 11:20:00,128.07,128.2,127.99,128.17,107198.0,120.9382,121.061,120.8627,121.0327,107198.0
2023-03-20 11:25:00,128.17,128.31,128.09,128.24,190425.0,121.0327,121.1649,120.9571,121.0988,190425.0
2023-03-20 11:30:00,128.24,128.24,127.96,128.05,163325.0,121.0988,121.0988,120.8344,120.9194,163325.0
2023-03-20 11:35:00,128.06,128.06,127.91,127.99,88551.0,120.9288,120.9288,120.7872,120.8627,88551.0
2023-03-20 11:40:00,127.98,128.04,127.87,127.98,102810.0,120.8533,120.9099,120.7494,120.8533,102810.0
2023-03-20 11:45:00,127.98,128.07,127.67,127.77,221991.0,120.8533,120.9382,120.5605,120.655,221991.0
2023-03-20 11:50:00,127.79,127.87,127.51,127.54,109060.0,120.6738,120.7494,120.4094,120.4378,109060.0
2023-03-20 11:55:00,127.55,127.72,127.43,127.68,163522.0,120.4472,120.6077,120.3339,120.57,163522.0
2023-03-20 12:00:00,127.71,127.71,127.18,127.24,266210.0,120.5983,120.5983,120.0978,120.1545,266210.0
2023-03-20 12:05:00,127.23,127.23,126.73,126.73,234917.0,120.145,120.145,119.6729,119.6729,234917.0
2023-03-20 12:10:00,126.73,126.86,126.34,126.59,224959.0,119.6729,119.7956,119.3046,119.5407,224959.0
2023-03-20 12:15:00,126.59,126.66,126.26,126.34,203168.0,119.5407,119.6068,119.229,119.3046,203168.0
2023-03-20 12:20:00,126.34,126.54,126.11,126.48,176657.0,119.3046,119.4934,119.0874,119.4368,176657.0
2023-03-20 12:25:00,126.48,126.51,126.01,126.5,263089.0,119.4368,119.4651,118.993,119.4557,263089.0
2023-03-20 12:30:00,126.5,126.6,126.44,126.49,158365.0,119.4557,119.5501,119.399,119.4462,158365.0
2023-03-20 12:35:00,126.48,126.58,126.25,126.51,185898.0,119.4368,119.5312,119.2196,119.4651,185898.0
2023-03-20 12:40:00,126.51,126.59,126.29,126.32,118208.0,119.4651,119.5407,119.2574,119.2857,118208.0
2023-03-20 12:45:00,126.31,126.54,126.27,126.44,125349.0,119.2763,119.4934,119.2385,119.399,125349.0
2023-03-20 12:50:00,126.44,126.81,126.44,126.77,149311.0,119.399,119.7484,119.399,119.7106,149311.0
2023-03-20 12:55:00,126.78,126.91,126.67,126.77,128499.0,119.7201,119.8428,119.6162,119.7106,128499.0
2023-03-20 13:00:00,126.79,127.01,126.79,126.99,97319.0,119.7295,119.9373,119.7295,119.9184,97319.0
2023-03-20 13:05:00,127.0,127.15,126.96,127.0,161401.0,119.9278,120.0695,119.8901,119.9278,161401.0
2023-03-20 13:10:00,126.99,127.18,126.99,127.1,155887.0,119.9184,120.0978,119.9184,120.0223,155887.0
2023-03-20 13:15:00,127.1,127.14,127.02,127.11,111575.0,120.0223,120.06,119.9467,120.0317,111575.0
2023-03-20 13:20:00,127.11,127.13,126.9,126.93,102736.0,120.0317,120.0506,119.8334,119.8617,102736.0
2023-03-20 13:25:00,126.94,126.98,126.78,126.81,160707.0,119.8712,119.9089,119.7201,119.7484,160707.0
2023-03-20 13:30:00,126.8,126.94,126.75,126.75,131415.0,119.739,119.8712,119.6918,119.6918,131415.0
2023-03-20 13:35:00,126.76,126.77,126.58,126.69,88578.0,119.7012,119.7106,119.5312,119.6351,88578.0
2023-03-20 13:40:00,126.71,126.77,126.53,126.62,107512.0,119.654,119.7106,119.484,119.569,107512.0
2023-03-20 13:45:00,126.63,126.63,126.46,126.59,88039.0,119.5784,119.5784,119.4179,119.5407,88039.0
2023-03-20 13:50:00,126.59,126.62,126.45,126.46,74241.0,119.5407,119.569,119.4085,119.4179,74241.0
2023-03-20 13:55:00,126.47,126.68,126.43,126.66,80933.0,119.4273,119.6257,119.3896,119.6068,80933.0
2023-03-20 14:00:00,126.67,126.73,126.5,126.53,92769.0,119.6162,119.6729,119.4557,119.484,92769.0
2023-03-20 14:05:00,126.53,126.62,126.44,126.49,70067.0,119.484,119.569,119.399,119.4462,70067.0
2023-03-20 14:10:00,126.49,126.59,126.47,126.57,85462.0,119.4462,119.5407,119.4273,119.5218,85462.0
2023-03-20 14:15:00,126.57,126.57,126.31,126.5,166352.0,119.5218,119.5218,119.2763,119.4557,166352.0
2023-03-20 14:20:00,126.51,126.82,126.49,126.78,113930.0,119.4651,119.7579,119.4462,119.7201,113930.0
2023-03-20 14:25:00,126.79,126.79,126.56,126.61,89829.0,119.7295,119.7295,119.5123,119.5596,89829.0
2023-03-20 14:30:00,126.63,126.73,126.49,126.68,120311.0,119.5784,119.6729,119.4462,119.6257,120311.0
2023-03-20 14:35:00,126.68,126.7,126.36,126.42,97247.0,119.6257,119.6445,119.3235,119.3801,97247.0
2023-03-20 14:40:00,126.42,126.55,126.37,126.49,82594.0,119.3801,119.5029,119.3329,119.4462,82594.0
2023-03-20 14:45:00,126.5,126.83,126.45,126.78,109957.0,119.4557,119.7673,119.4085,119.7201,109957.0
2023-03-20 14:50:00,126.78,127.03,126.75,126.95,112902.0,119.7201,119.9562,119.6918,119.8806,112902.0
2023-03-20 14:55:00,126.96,127.01,126.73,126.81,107788.0,119.8901,119.9373,119.6729,119.7484,107788.0
2023-03-20 15:00:00,126.81,126.96,126.68,126.9,68624.0,119.7484,119.8901,119.6257,119.8334,68624.0
2023-03-20 15:05:00,126.9,126.96,126.81,126.84,83723.0,119.8334,119.8901,119.7484,119.7767,83723.0
2023-03-20 15:10:00,126.84,126.95,126.79,126.88,61012.0,119.7767,119.8806,119.7295,119.8145,61012.0
2023-03-20 15:15:00,126.87,126.96,126.74,126.93,100139.0,119.8051,119.8901,119.6823,119.8617,100139.0
2023-03-20 15:20:00,126.94,126.94,126.64,126.91,125675.0,119.8712,119.8712,119.5879,119.8428,125675.0
2023-03-20 15:25:00,126.91,127.19,126.91,127.16,117657.0,119.8428,120.1073,119.8428,120.0789,117657.0
2023-03-20 15:30:00,127.14,127.28,127.01,127.22,130195.0,120.06,120.1922,119.9373,120.1356,130195.0
2023-03-20 15:35:00,127.23,127.29,127.04,127.12,156076.0,120.145,120.2017,119.9656,120.0412,156076.0
2023-03-20 15:40:00,127.12,127.16,126.94,126.94,180466.0,120.0412,120.0789,119.8712,119.8712,180466.0
2023-03-20 15:45:00,126.94,127.05,126.88,126.99,176736.0,119.8712,119.975,119.8145,119.9184,176736.0
2023-03-20 15:50:00,126.98,127.2,126.97,127.1,319381.0,119.9089,120.1167,119.8995,120.0223,319381.0
2023-03-20 15:55:00,127.1,127.15,126.98,127.1,614609.0,120.0223,120.0695,119.9089,120.0223,614609.0
2023-03-21 09:30:00,130.59,130.98,130.19,130.68,621819.0,123.3179,123.6862,122.9402,123.4029,621819.0
2023-03-21 09:35:00,130.71,130.87,130.34,130.53,315692.0,123.4312,123.5823,123.0818,123.2613,315692.0
2023-03-21 09:40:00,130.55,130.83,130.35,130.74,207530.0,123.2801,123.5446,123.0913,123.4596,207530.0
2023-03-21 09:45:00,130.75,131.03,130.52,130.6,273484.0,123.469,123.7334,123.2518,123.3274,273484.0
2023-03-21 09:50:00,130.59,131.16,130.48,131.11,220302.0,123.3179,123.8562,123.214,123.809,220302.0
2023-03-21 09:55:00,131.09,131.27,130.73,131.21,304459.0,123.7901,123.9601,123.4501,123.9034,304459.0
2023-03-21 10:00:00,131.24,131.47,131.15,131.16,245886.0,123.9317,124.1489,123.8467,123.8562,245886.0
2023-03-21 10:05:00,131.14,131.17,130.59,130.65,252847.0,123.8373,123.8656,123.3179,123.3746,252847.0
2023-03-21 10:10:00,130.65,130.98,130.57,130.68,312640.0,123.3746,123.6862,123.299,123.4029,312640.0
2023-03-21 10:15:00,130.66,130.74,130.44,130.53,190699.0,123.384,123.4596,123.1763,123.2613,190699.0
2023-03-21 10:20:00,130.53,130.74,130.35,130.35,194216.0,123.2613,123.4596,123.0913,123.0913,194216.0
2023-03-21 10:25:00,130.35,130.74,130.31,130.71,220829.0,123.0913,123.4596,123.0535,123.4312,220829.0
2023-03-21 10:30:00,130.73,130.92,130.66,130.71,139754.0,123.4501,123.6295,123.384,123.4312,139754.0
2023-03-21 10:35:00,130.71,130.71,130.21,130.56,206948.0,123.4312,123.4312,122.9591,123.2896,206948.0
2023-03-21 10:40:00,130.56,130.69,130.48,130.58,95675.0,123.2896,123.4124,123.214,123.3085,95675.0
2023-03-21 10:45:00,130.58,131.25,130.54,131.07,175537.0,123.3085,123.9412,123.2707,123.7712,175537.0
2023-03-21 10:50:00,131.04,131.04,130.63,130.74,116584.0,123.7429,123.7429,123.3557,123.4596,116584.0
2023-03-21 10:55:00,130.73,130.91,130.61,130.81,119026.0,123.4501,123.6201,123.3368,123.5257,119026.0
2023-03-21 11:00:00,130.82,131.21,130.78,131.06,108785.0,123.5351,123.9034,123.4973,123.7617,108785.0
2023-03-21 11:05:00,131.05,131.28,131.04,131.21,120490.0,123.7523,123.9695,123.7429,123.9034,120490.0
2023-03-21 11:10:00,131.2,131.49,131.11,131.37,180600.0,123.894,124.1678,123.809,124.0545,180600.0
2023-03-21 11:15:00,131.37,131.55,131.37,131.54,128391.0,124.0545,124.2245,124.0545,124.215,128391.0
2023-03-21 11:20:00,131.53,131.73,131.45,131.7,135685.0,124.2056,124.3944,124.13,124.3661,135685.0
2023-03-21 11:25:00,131.7,131.72,131.31,131.41,130316.0,124.3661,124.385,123.9978,124.0923,130316.0
2023-03-21 11:30:00,131.41,131.7,131.37,131.6,140990.0,124.0923,124.3661,124.0545,124.2717,140990.0
2023-03-21 11:35:00,131.6,131.65,131.17,131.19,134674.0,124.2717,124.3189,123.8656,123.8845,134674.0
2023-03-21 11:40:00,131.18,131.26,130.8,130.89,156283.0,123.8751,123.9506,123.5162,123.6012,156283.0
2023-03-21 11:45:00,130.88,130.99,130.65,130.83,165403.0,123.5918,123.6956,123.3746,123.5446,165403.0
2023-03-21 11:50:00,130.84,130.87,130.62,130.77,172377.0,123.554,123.5823,123.3462,123.4879,172377.0
2023-03-21 11:55:00,130.77,130.78,130.53,130.69,143980.0,123.4879,123.4973,123.2613,123.4124,143980.0
2023-03-21 12:00:00,130.7,130.78,130.54,130.69,130191.0,123.4218,123.4973,123.2707,123.4124,130191.0
2023-03-21 12:05:00,130.69,130.87,130.69,130.75,93027.0,123.4124,123.5823,123.4124,123.469,93027.0
2023-03-21 12:10:00,130.76,130.95,130.74,130.78,112889.0,123.4785,123.6579,123.4596,123.4973,112889.0
2023-03-21 12:15:00,130.77,130.98,130.77,130.94,78640.0,123.4879,123.6862,123.4879,123.6484,78640.0
2023-03-21 12:20:00,130.93,131.05,130.84,130.91,72261.0,123.639,123.7523,123.554,123.6201,72261.0
2023-03-21 12:25:00,130.91,131.07,130.88,130.91,76831.0,123.6201,123.7712,123.5918,123.6201,76831.0
2023-03-21 12:30:00,130.91,131.09,130.88,130.91,88195.0,123.6201,123.7901,123.5918,123.6201,88195.0
2023-03-21 12:35:00,130.91,130.94,130.75,130.78,78379.0,123.6201,123.6484,123.469,123.4973,78379.0
2023-03-21 12:40:00,130.78,130.86,130.65,130.75,50485.0,123.4973,123.5729,123.3746,123.469,50485.0
2023-03-21 12:45:00,130.78,130.93,130.76,130.91,61052.0,123.4973,123.639,123.4785,123.6201,61052.0
2023-03-21 12:50:00,130.92,130.94,130.79,130.79,49087.0,123.6295,123.6484,123.5068,123.5068,49087.0
2023-03-21 12:55:00,130.78,130.83,130.68,130.71,101543.0,123.4973,123.5446,123.4029,123.4312,101543.0
2023-03-21 13:00:00,130.72,130.73,130.58,130.65,61896.0,123.4407,123.4501,123.3085,123.3746,61896.0
2023-03-21 13:05:00,130.65,130.88,130.6,130.84,58948.0,123.3746,123.5918,123.3274,123.554,58948.0
2023-03-21 13:10:00,130.84,130.87,130.75,130.8,60024.0,123.554,123.5823,123.469,123.5162,60024.0
2023-03-21 13:15:00,130.81,130.95,130.81,130.91,54676.0,123.5257,123.6579,123.5257,123.6201,54676.0
2023-03-21 13:20:00,130.9,130.99,130.82,130.92,38254.0,123.6107,123.6956,123.5351,123.6295,38254.0
2023-03-21 13:25:00,130.93,131.0,130.83,130.9,65491.0,123.639,123.7051,123.5446,123.6107,65491.0
2023-03-21 13:30:00,130.9,130.99,130.88,130.94,45956.0,123.6107,123.6956,123.5918,123.6484,45956.0
2023-03-21 13:35:00,130.91,131.04,130.9,130.91,52755.0,123.6201,123.7429,123.6107,123.6201,52755.0
2023-03-21 13:40:00,130.91,130.99,130.83,130.94,65174.0,123.6201,123.6956,123.5446,123.6484,65174.0
2023-03-21 13:45:00,130.94,131.0,130.88,130.89,50081.0,123.6484,123.7051,123.5918,123.6012,50081.0
2023-03-21 13:50:00,130.89,130.9,130.61,130.62,106676.0,123.6012,123.6107,123.3368,123.3462,106676.0
2023-03-21 13:55:00,130.62,130.65,130.38,130.41,148778.0,123.3462,123.3746,123.1196,123.1479,148778.0
2023-03-21 14:00:00,130.41,130.46,130.31,130.37,101526.0,123.1479,123.1952,123.0535,123.1102,101526.0
2023-03-21 14:05:00,130.35,130.45,130.34,130.4,74253.0,123.0913,123.1857,123.0818,123.1385,74253.0
2023-03-21 14:10:00,130.41,130.47,130.33,130.36,63171.0,123.1479,123.2046,123.0724,123.1007,63171.0
2023-03-21 14:15:00,130.38,130.53,130.31,130.51,98994.0,123.1196,123.2613,123.0535,123.2424,98994.0
2023-03-21 14:20:00,130.51,130.62,130.5,130.57,90901.0,123.2424,123.3462,123.2329,123.299,90901.0
2023-03-21 14:25:00,130.56,130.77,130.56,130.7,108996.0,123.2896,123.4879,123.2896,123.4218,108996.0
2023-03-21 14:30:00,130.71,130.77,130.57,130.61,85208.0,123.4312,123.4879,123.299,123.3368,85208.0
2023-03-21 14:35:00,130.6,130.62,130.44,130.47,82661.0,123.3274,123.3462,123.1763,123.2046,82661.0
2023-03-21 14:40:00,130.47,130.57,130.37,130.56,106668.0,123.2046,123.299,123.1102,123.2896,106668.0
2023-03-21 14:45:00,130.55,130.61,130.48,130.49,62642.0,123.2801,123.3368,123.214,123.2235,62642.0
2023-03-21 14:50:00,130.49,130.5,130.35,130.44,88332.0,123.2235,123.2329,123.0913,123.1763,88332.0
2023-03-21 14:55:00,130.44,130.7,130.38,130.49,110035.0,123.1763,123.4218,123.1196,123.2235,110035.0
2023-03-21 15:00:00,130.49,130.73,130.47,130.71,79433.0,123.2235,123.4501,123.2046,123.4312,79433.0
2023-03-21 15:05:00,130.72,130.74,130.52,130.55,76847.0,123.4407,123.4596,123.2518,123.2801,76847.0
2023-03-21 15:10:00,130.55,130.65,130.49,130.52,101390.0,123.2801,123.3746,123.2235,123.2518,101390.0
2023-03-21 15:15:00,130.53,130.67,130.52,130.64,86935.0,123.2613,123.3935,123.2518,123.3651,86935.0
2023-03-21 15:20:00,130.65,130.7,130.4,130.46,122448.0,123.3746,123.4218,123.1385,123.1952,122448.0
2023-03-21 15:25:00,130.46,130.54,130.36,130.53,86719.0,123.1952,123.2707,123.1007,123.2613,86719.0
2023-03-21 15:30:00,130.54,130.56,130.4,130.41,100992.0,123.2707,123.2896,123.1385,123.1479,100992.0
2023-03-21 15:35:00,130.4,130.61,130.36,130.6,140771.0,123.1385,123.3368,123.1007,123.3274,140771.0
2023-03-21 15:40:00,130.59,130.78,130.51,130.78,235855.0,123.3179,123.4973,123.2424,123.4973,235855.0
2023-03-21 15:45:00,130.77,130.79,130.55,130.6,193326.0,123.4879,123.5068,123.2801,123.3274,193326.0
2023-03-21 15:50:00,130.59,130.59,130.44,130.53,293640.0,123.3179,123.3179,123.1763,123.2613,293640.0
2023-03-21 15:55:00,130.54,130.61,130.41,130.61,557882.0,123.2707,123.3368,123.1479,123.3368,557882.0
2023-03-22 09:30:00,130.56,130.66,129.75,129.95,405125.0,123.2896,123.384,122.5247,122.7136,405125.0
2023-03-22 09:35:00,129.99,130.3,129.8,130.09,167553.0,122.7513,123.0441,122.5719,122.8458,167553.0
2023-03-22 09:40:00,130.09,130.16,129.83,130.16,182615.0,122.8458,122.9119,122.6002,122.9119,182615.0
2023-03-22 09:45:00,130.15,130.17,129.92,130.02,127433.0,122.9024,122.9213,122.6852,122.7797,127433.0
2023-03-22 09:50:00,130.03,130.18,129.78,129.97,117558.0,122.7891,122.9308,122.553,122.7324,117558.0
2023-03-22 09:55:00,129.95,130.11,129.9,130.08,114382.0,122.7136,122.8646,122.6663,122.8363,114382.0
2023-03-22 10:00:00,130.09,130.21,129.98,130.07,120127.0,122.8458,122.9591,122.7419,122.8269,120127.0
2023-03-22 10:05:00,130.06,130.22,130.03,130.13,136667.0,122.8174,122.9685,122.7891,122.8835,136667.0
2023-03-22 10:10:00,130.11,130.21,129.87,129.91,160667.0,122.8646,122.9591,122.638,122.6758,160667.0
2023-03-22 10:15:00,129.91,130.02,129.79,129.83,104706.0,122.6758,122.7797,122.5625,122.6002,104706.0
2023-03-22 10:20:00,129.84,130.08,129.84,129.94,97464.0,122.6097,122.8363,122.6097,122.7041,97464.0
2023-03-22 10:25:00,129.96,130.0,129.82,129.87,105142.0,122.723,122.7608,122.5908,122.638,105142.0
2023-03-22 10:30:00,129.87,129.95,129.77,129.85,113968.0,122.638,122.7136,122.5436,122.6191,113968.0
2023-03-22 10:35:00,129.84,129.85,129.58,129.65,110832.0,122.6097,122.6191,122.3642,122.4303,110832.0
2023-03-22 10:40:00,129.65,129.94,129.65,129.86,85585.0,122.4303,122.7041,122.4303,122.6286,85585.0
2023-03-22 10:45:00,129.86,129.98,129.79,129.85,94958.0,122.6286,122.7419,122.5625,122.6191,94958.0
2023-03-22 10:50:00,129.83,129.92,129.72,129.78,61105.0,122.6002,122.6852,122.4964,122.553,61105.0
2023-03-22 10:55:00,129.79,129.8,129.54,129.54,100889.0,122.5625,122.5719,122.3264,122.3264,100889.0
2023-03-22 11:00:00,129.54,129.61,129.35,129.39,112109.0,122.3264,122.3925,122.147,122.1847,112109.0
2023-03-22 11:05:00,129.4,129.51,129.24,129.25,103582.0,122.1942,122.2981,122.0431,122.0525,103582.0
2023-03-22 11:10:00,129.25,129.36,129.18,129.33,99015.0,122.0525,122.1564,121.9864,122.1281,99015.0
2023-03-22 11:15:00,129.34,129.37,129.19,129.23,92448.0,122.1375,122.1659,121.9959,122.0337,92448.0
2023-03-22 11:20:00,129.24,129.43,129.24,129.41,97686.0,122.0431,122.2225,122.0431,122.2036,97686.0
2023-03-22 11:25:00,129.42,129.46,129.06,129.09,112038.0,122.2131,122.2508,121.8731,121.9014,112038.0
2023-03-22 11:30:00,129.09,129.27,129.08,129.12,74309.0,121.9014,122.0714,121.892,121.9298,74309.0
2023-03-22 11:35:00,129.11,129.17,128.93,129.13,130600.0,121.9203,121.977,121.7504,121.9392,130600.0
2023-03-22 11:40:00,129.12,129.19,128.84,128.87,93098.0,121.9298,121.9959,121.6654,121.6937,93098.0
2023-03-22 11:45:00,128.87,129.07,128.85,128.91,146140.0,121.6937,121.8826,121.6748,121.7315,146140.0
2023-03-22 11:50:00,128.9,129.1,128.85,129.09,98895.0,121.722,121.9109,121.6748,121.9014,98895.0
2023-03-22 11:55:00,129.09,129.29,129.07,129.19,143892.0,121.9014,122.0903,121.8826,121.9959,143892.0
2023-03-22 12:00:00,129.2,129.44,129.19,129.34,119758.0,122.0053,122.232,121.9959,122.1375,119758.0
2023-03-22 12:05:00,129.33,129.58,129.27,129.47,132624.0,122.1281,122.3642,122.0714,122.2603,132624.0
2023-03-22 12:10:00,129.47,129.54,129.37,129.42,131824.0,122.2603,122.3264,122.1659,122.2131,131824.0
2023-03-22 12:15:00,129.42,129.6,129.29,129.55,157843.0,122.2131,122.383,122.0903,122.3358,157843.0
2023-03-22 12:20:00,129.56,129.67,129.53,129.64,113152.0,122.3453,122.4492,122.3169,122.4208,113152.0
2023-03-22 12:25:00,129.64,129.68,129.5,129.5,72525.0,122.4208,122.4586,122.2886,122.2886,72525.0
2023-03-22 12:30:00,129.5,129.54,129.41,129.44,68665.0,122.2886,122.3264,122.2036,122.232,68665.0
2023-03-22 12:35:00,129.44,129.49,129.26,129.28,116148.0,122.232,122.2792,122.062,122.0809,116148.0
2023-03-22 12:40:00,129.28,129.38,129.2,129.24,87351.0,122.0809,122.1753,122.0053,122.0431,87351.0
2023-03-22 12:45:00,129.24,129.4,129.18,129.22,79434.0,122.0431,122.1942,121.9864,122.0242,79434.0
2023-03-22 12:50:00,129.22,129.25,129.07,129.19,68702.0,122.0242,122.0525,121.8826,121.9959,68702.0
2023-03-22 12:55:00,129.18,129.19,129.03,129.06,56420.0,121.9864,121.9959,121.8448,121.8731,56420.0
2023-03-22 13:00:00,129.07,129.09,128.94,128.97,57966.0,121.8826,121.9014,121.7598,121.7881,57966.0
2023-03-22 13:05:00,128.98,129.08,128.9,129.07,93697.0,121.7976,121.892,121.722,121.8826,93697.0
2023-03-22 13:10:00,129.06,129.14,129.04,129.1,66134.0,121.8731,121.9487,121.8542,121.9109,66134.0
2023-03-22 13:15:00,129.11,129.2,129.08,129.18,67053.0,121.9203,122.0053,121.892,121.9864,67053.0
2023-03-22 13:20:00,129.16,129.2,128.97,128.99,74526.0,121.9676,122.0053,121.7881,121.807,74526.0
2023-03-22 13:25:00,129.0,129.05,128.98,129.0,130248.0,121.8165,121.8637,121.7976,121.8165,130248.0
2023-03-22 13:30:00,129.0,129.16,128.96,129.09,53890.0,121.8165,121.9676,121.7787,121.9014,53890.0
2023-03-22 13:35:00,129.09,129.11,128.98,128.98,62619.0,121.9014,121.9203,121.7976,121.7976,62619.0
2023-03-22 13:40:00,128.97,129.04,128.91,129.01,82921.0,121.7881,121.8542,121.7315,121.8259,82921.0
2023-03-22 13:45:00,129.01,129.1,128.94,129.07,90315.0,121.8259,121.9109,121.7598,121.8826,90315.0
2023-03-22 13:50:00,129.08,129.22,129.07,129.15,68626.0,121.892,122.0242,121.8826,121.9581,68626.0
2023-03-22 13:55:00,129.14,129.31,129.11,129.25,105063.0,121.9487,122.1092,121.9203,122.0525,105063.0
2023-03-22 14:00:00,129.28,130.07,129.2,129.89,225428.0,122.0809,122.8269,122.0053,122.6569,225428.0
2023-03-22 14:05:00,129.9,130.42,129.84,129.94,300157.0,122.6663,123.1574,122.6097,122.7041,300157.0
2023-03-22 14:10:00,129.96,130.01,129.45,129.61,150697.0,122.723,122.7702,122.2414,122.3925,150697.0
2023-03-22 14:15:00,129.61,129.9,129.45,129.81,181581.0,122.3925,122.6663,122.2414,122.5814,181581.0
2023-03-22 14:20:00,129.82,129.91,129.63,129.83,108326.0,122.5908,122.6758,122.4114,122.6002,108326.0
2023-03-22 14:25:00,129.82,129.88,129.69,129.77,86202.0,122.5908,122.6475,122.468,122.5436,86202.0
2023-03-22 14:30:00,129.78,130.18,129.63,129.95,208889.0,122.553,122.9308,122.4114,122.7136,208889.0
2023-03-22 14:35:00,129.94,129.96,129.27,129.77,284121.0,122.7041,122.723,122.0714,122.5436,284121.0
2023-03-22 14:40:00,129.74,130.19,129.72,129.88,222343.0,122.5153,122.9402,122.4964,122.6475,222343.0
2023-03-22 14:45:00,129.89,130.43,129.74,130.2,179610.0,122.6569,123.1668,122.5153,122.9496,179610.0
2023-03-22 14:50:00,130.22,130.33,129.67,129.77,184538.0,122.9685,123.0724,122.4492,122.5436,184538.0
2023-03-22 14:55:00,129.76,129.9,129.26,129.38,175996.0,122.5341,122.6663,122.062,122.1753,175996.0
2023-03-22 15:00:00,129.36,129.49,128.71,128.75,241697.0,122.1564,122.2792,121.5426,121.5804,241697.0
2023-03-22 15:05:00,128.73,128.9,128.38,128.64,236539.0,121.5615,121.722,121.231,121.4765,236539.0
2023-03-22 15:10:00,128.66,128.85,128.3,128.78,226906.0,121.4954,121.6748,121.1554,121.6087,226906.0
2023-03-22 15:15:00,128.78,129.08,128.75,128.79,228935.0,121.6087,121.892,121.5804,121.6182,228935.0
2023-03-22 15:20:00,128.78,129.4,128.71,129.12,197041.0,121.6087,122.1942,121.5426,121.9298,197041.0
2023-03-22 15:25:00,129.14,129.25,128.86,129.11,182530.0,121.9487,122.0525,121.6843,121.9203,182530.0
2023-03-22 15:30:00,129.1,129.22,128.58,128.64,225919.0,121.9109,122.0242,121.4198,121.4765,225919.0
2023-03-22 15:35:00,128.68,128.75,128.24,128.37,237302.0,121.5143,121.5804,121.0988,121.2215,237302.0
2023-03-22 15:40:00,128.4,128.58,128.23,128.24,175937.0,121.2499,121.4198,121.0893,121.0988,175937.0
2023-03-22 15:45:00,128.26,128.26,127.8,127.95,310684.0,121.1177,121.1177,120.6833,120.8249,310684.0
2023-03-22 15:50:00,127.95,127.98,127.21,127.28,447146.0,120.8249,120.8533,120.1261,120.1922,447146.0
2023-03-22 15:55:00,127.28,127.44,127.08,127.17,898974.0,120.1922,120.3433,120.0034,120.0884,898974.0
2023-03-23 09:30:00,127.9,129.3,127.82,128.94,510494.0,120.7777,122.0998,120.7022,121.7598,510494.0
2023-03-23 09:35:00,128.94,129.2,128.56,128.57,205132.0,121.7598,122.0053,121.401,121.4104,205132.0
2023-03-23 09:40:00,128.59,129.12,128.28,128.91,179630.0,121.4293,121.9298,121.1366,121.7315,179630.0
2023-03-23 09:45:00,128.94,129.43,128.88,129.4,161444.0,121.7598,122.2225,121.7031,122.1942,161444.0
2023-03-23 09:50:00,129.41,129.53,129.08,129.11,191236.0,122.2036,122.3169,121.892,121.9203,191236.0
2023-03-23 09:55:00,129.09,129.14,128.7,128.82,198700.0,121.9014,121.9487,121.5332,121.6465,198700.0
2023-03-23 10:00:00,128.82,128.94,128.61,128.75,184422.0,121.6465,121.7598,121.4482,121.5804,184422.0
2023-03-23 10:05:00,128.74,129.08,128.71,129.0,108493.0,121.5709,121.892,121.5426,121.8165,108493.0
2023-03-23 10:10:00,129.01,129.4,128.66,128.83,188188.0,121.8259,122.1942,121.4954,121.6559,188188.0
2023-03-23 10:15:00,128.87,129.09,128.79,128.79,97564.0,121.6937,121.9014,121.6182,121.6182,97564.0
2023-03-23 10:20:00,128.78,128.78,128.44,128.68,125418.0,121.6087,121.6087,121.2876,121.5143,125418.0
2023-03-23 10:25:00,128.68,128.92,128.64,128.77,90163.0,121.5143,121.7409,121.4765,121.5993,90163.0
2023-03-23 10:30:00,128.78,128.8,128.29,128.4,137093.0,121.6087,121.6276,121.146,121.2499,137093.0
2023-03-23 10:35:00,128.42,128.67,128.34,128.6,112182.0,121.2688,121.5048,121.1932,121.4387,112182.0
2023-03-23 10:40:00,128.61,128.69,128.49,128.55,73002.0,121.4482,121.5237,121.3349,121.3915,73002.0
2023-03-23 10:45:00,128.55,128.89,128.48,128.61,132271.0,121.3915,121.7126,121.3254,121.4482,132271.0
2023-03-23 10:50:00,128.62,128.76,128.62,128.68,145136.0,121.4576,121.5898,121.4576,121.5143,145136.0
2023-03-23 10:55:00,128.67,128.73,128.55,128.71,89601.0,121.5048,121.5615,121.3915,121.5426,89601.0
2023-03-23 11:00:00,128.71,129.0,128.71,128.86,109084.0,121.5426,121.8165,121.5426,121.6843,109084.0
2023-03-23 11:05:00,128.85,129.07,128.82,128.97,132286.0,121.6748,121.8826,121.6465,121.7881,132286.0
2023-03-23 11:10:00,128.98,129.0,128.7,128.75,122646.0,121.7976,121.8165,121.5332,121.5804,122646.0
2023-03-23 11:15:00,128.75,128.81,128.64,128.66,81126.0,121.5804,121.637,121.4765,121.4954,81126.0
2023-03-23 11:20:00,128.65,128.68,128.51,128.65,74419.0,121.486,121.5143,121.3537,121.486,74419.0
2023-03-23 11:25:00,128.66,128.75,128.56,128.58,75561.0,121.4954,121.5804,121.401,121.4198,75561.0
2023-03-23 11:30:00,128.59,128.74,128.56,128.62,105100.0,121.4293,121.5709,121.401,121.4576,105100.0
2023-03-23 11:35:00,128.63,128.88,128.61,128.73,61893.0,121.4671,121.7031,121.4482,121.5615,61893.0
2023-03-23 11:40:00,128.74,128.81,128.57,128.58,66398.0,121.5709,121.637,121.4104,121.4198,66398.0
2023-03-23 11:45:00,128.6,128.62,128.47,128.57,107849.0,121.4387,121.4576,121.316,121.4104,107849.0
2023-03-23 11:50:00,128.57,128.68,128.49,128.49,82785.0,121.4104,121.5143,121.3349,121.3349,82785.0
2023-03-23 11:55:00,128.5,128.57,128.37,128.41,101902.0,121.3443,121.4104,121.2215,121.2593,101902.0
2023-03-23 12:00:00,128.4,128.42,128.27,128.28,110765.0,121.2499,121.2688,121.1271,121.1366,110765.0
2023-03-23 12:05:00,128.29,128.33,128.21,128.32,115391.0,121.146,121.1838,121.0705,121.1743,115391.0
2023-03-23 12:10:00,128.33,128.44,128.17,128.24,149726.0,121.1838,121.2876,121.0327,121.0988,149726.0
2023-03-23 12:15:00,128.25,128.35,128.0,128.11,155251.0,121.1082,121.2027,120.8721,120.976,155251.0
2023-03-23 12:20:00,128.12,128.31,128.06,128.24,116516.0,120.9855,121.1649,120.9288,121.0988,116516.0
2023-03-23 12:25:00,128.25,128.36,128.1,128.15,80772.0,121.1082,121.2121,120.9666,121.0138,80772.0
2023-03-23 12:30:00,128.15,128.39,128.14,128.27,90791.0,121.0138,121.2404,121.0044,121.1271,90791.0
2023-03-23 12:35:00,128.27,128.42,128.2,128.27,70263.0,121.1271,121.2688,121.061,121.1271,70263.0
2023-03-23 12:40:00,128.26,128.32,128.13,128.28,104030.0,121.1177,121.1743,120.9949,121.1366,104030.0
2023-03-23 12:45:00,128.28,128.31,128.15,128.25,68133.0,121.1366,121.1649,121.0138,121.1082,68133.0
2023-03-23 12:50:00,128.24,128.27,128.09,128.21,95861.0,121.0988,121.1271,120.9571,121.0705,95861.0
2023-03-23 12:55:00,128.22,128.26,128.09,128.15,91208.0,121.0799,121.1177,120.9571,121.0138,91208.0
2023-03-23 13:00:00,128.17,128.17,127.92,128.03,77938.0,121.0327,121.0327,120.7966,120.9005,77938.0
2023-03-23 13:05:00,128.04,128.19,127.92,127.98,98617.0,120.9099,121.0516,120.7966,120.8533,98617.0
2023-03-23 13:10:00,128.0,128.04,127.65,127.75,129709.0,120.8721,120.9099,120.5416,120.6361,129709.0
2023-03-23 13:15:00,127.74,127.8,127.59,127.69,97684.0,120.6266,120.6833,120.485,120.5794,97684.0
2023-03-23 13:20:00,127.7,127.97,127.67,127.79,81292.0,120.5889,120.8438,120.5605,120.6738,81292.0
2023-03-23 13:25:00,127.78,127.83,127.09,127.37,332676.0,120.6644,120.7116,120.0128,120.2772,332676.0
2023-03-23 13:30:00,127.38,127.53,127.31,127.37,93410.0,120.2867,120.4283,120.2206,120.2772,93410.0
2023-03-23 13:35:00,127.37,127.53,127.25,127.53,57341.0,120.2772,120.4283,120.1639,120.4283,57341.0
2023-03-23 13:40:00,127.52,127.65,127.43,127.6,89323.0,120.4189,120.5416,120.3339,120.4944,89323.0
2023-03-23 13:45:00,127.58,127.65,127.24,127.32,117715.0,120.4755,120.5416,120.1545,120.23,117715.0
2023-03-23 13:50:00,127.33,127.33,127.1,127.19,81853.0,120.2395,120.2395,120.0223,120.1073,81853.0
2023-03-23 13:55:00,127.19,127.31,127.12,127.28,82296.0,120.1073,120.2206,120.0412,120.1922,82296.0
2023-03-23 14:00:00,127.29,127.41,127.02,127.09,158606.0,120.2017,120.315,119.9467,120.0128,158606.0
2023-03-23 14:05:00,127.09,127.15,126.78,126.8,111918.0,120.0128,120.0695,119.7201,119.739,111918.0
2023-03-23 14:10:00,126.81,126.96,126.71,126.91,102151.0,119.7484,119.8901,119.654,119.8428,102151.0
2023-03-23 14:15:00,126.9,126.93,126.75,126.75,62353.0,119.8334,119.8617,119.6918,119.6918,62353.0
2023-03-23 14:20:00,126.75,126.79,126.46,126.48,140723.0,119.6918,119.7295,119.4179,119.4368,140723.0
2023-03-23 14:25:00,126.49,126.51,126.29,126.3,126638.0,119.4462,119.4651,119.2574,119.2668,126638.0
2023-03-23 14:30:00,126.29,126.54,126.29,126.46,111550.0,119.2574,119.4934,119.2574,119.4179,111550.0
2023-03-23 14:35:00,126.44,126.73,126.43,126.51,106675.0,119.399,119.6729,119.3896,119.4651,106675.0
2023-03-23 14:40:00,126.53,126.54,126.15,126.16,117415.0,119.484,119.4934,119.1252,119.1346,117415.0
2023-03-23 14:45:00,126.18,126.47,126.13,126.3,240318.0,119.1535,119.4273,119.1063,119.2668,240318.0
2023-03-23 14:50:00,126.3,126.34,126.12,126.14,108680.0,119.2668,119.3046,119.0968,119.1157,108680.0
2023-03-23 14:55:00,126.15,126.66,126.02,126.65,144091.0,119.1252,119.6068,119.0024,119.5973,144091.0
2023-03-23 15:00:00,126.65,127.76,126.61,127.12,479042.0,119.5973,120.6455,119.5596,120.0412,479042.0
2023-03-23 15:05:00,127.17,127.19,126.59,126.91,204362.0,120.0884,120.1073,119.5407,119.8428,204362.0
2023-03-23 15:10:00,126.91,127.02,126.47,126.76,184515.0,119.8428,119.9467,119.4273,119.7012,184515.0
2023-03-23 15:15:00,126.75,126.85,126.31,126.35,228087.0,119.6918,119.7862,119.2763,119.314,228087.0
2023-03-23 15:20:00,126.35,126.68,126.13,126.67,225133.0,119.314,119.6257,119.1063,119.6162,225133.0
2023-03-23 15:25:00,126.65,126.68,126.35,126.39,164896.0,119.5973,119.6257,119.314,119.3518,164896.0
2023-03-23 15:30:00,126.38,126.49,126.19,126.47,231450.0,119.3424,119.4462,119.1629,119.4273,231450.0
2023-03-23 15:35:00,126.46,126.81,126.46,126.68,233566.0,119.4179,119.7484,119.4179,119.6257,233566.0
2023-03-23 15:40:00,126.67,126.82,126.57,126.74,256472.0,119.6162,119.7579,119.5218,119.6823,256472.0
2023-03-23 15:45:00,126.73,127.05,126.72,126.82,214287.0,119.6729,119.975,119.6634,119.7579,214287.0
2023-03-23 15:50:00,126.83,127.25,126.83,127.0,395768.0,119.7673,120.1639,119.7673,119.9278,395768.0
2023-03-23 15:55:00,127.01,127.07,126.75,126.76,602083.0,119.9373,119.9939,119.6918,119.7012,602083.0
2023-03-24 09:30:00,125.63,125.68,124.88,125.43,652204.0,118.6341,118.6813,117.9259,118.4453,652204.0
2023-03-24 09:35:00,125.43,125.52,125.03,125.11,198080.0,118.4453,118.5302,118.0675,118.1431,198080.0
2023-03-24 09:40:00,125.09,125.2,124.63,124.73,242322.0,118.1242,118.2281,117.6898,117.7842,242322.0
2023-03-24 09:45:00,124.71,124.71,123.78,123.97,404110.0,117.7654,117.7654,116.8871,117.0666,404110.0
2023-03-24 09:50:00,123.95,124.43,123.88,124.33,337012.0,117.0477,117.5009,116.9816,117.4065,337012.0
2023-03-24 09:55:00,124.32,124.56,124.15,124.42,194903.0,117.3971,117.6237,117.2365,117.4915,194903.0
2023-03-24 10:00:00,124.45,124.74,124.03,124.16,210073.0,117.5198,117.7937,117.1232,117.246,210073.0
2023-03-24 10:05:00,124.17,124.35,123.94,124.01,165896.0,117.2554,117.4254,117.0382,117.1043,165896.0
2023-03-24 10:10:00,124.01,124.48,123.82,124.2,219502.0,117.1043,117.5482,116.9249,117.2838,219502.0
2023-03-24 10:15:00,124.18,124.21,123.9,124.05,171867.0,117.2649,117.2932,117.0005,117.1421,171867.0
2023-03-24 10:20:00,124.05,124.08,123.79,123.96,193809.0,117.1421,117.1704,116.8966,117.0571,193809.0
2023-03-24 10:25:00,123.97,124.9,123.96,124.46,372762.0,117.0666,117.9448,117.0571,117.5293,372762.0
2023-03-24 10:30:00,124.47,125.05,124.37,124.78,299598.0,117.5387,118.0864,117.4443,117.8315,299598.0
2023-03-24 10:35:00,124.78,124.9,124.53,124.63,126910.0,117.8315,117.9448,117.5954,117.6898,126910.0
2023-03-24 10:40:00,124.63,124.63,124.21,124.34,145897.0,117.6898,117.6898,117.2932,117.416,145897.0
2023-03-24 10:45:00,124.36,124.51,124.03,124.13,155564.0,117.4348,117.5765,117.1232,117.2177,155564.0
2023-03-24 10:50:00,124.11,124.29,124.08,124.12,145387.0,117.1988,117.3687,117.1704,117.2082,145387.0
2023-03-24 10:55:00,124.11,124.27,124.04,124.05,134020.0,117.1988,117.3499,117.1327,117.1421,134020.0
2023-03-24 11:00:00,124.07,124.12,123.88,123.97,203183.0,117.161,117.2082,116.9816,117.0666,203183.0
2023-03-24 11:05:00,123.98,124.13,123.6,123.68,257197.0,117.076,117.2177,116.7172,116.7927,257197.0
2023-03-24 11:10:00,123.67,123.67,123.39,123.5,231360.0,116.7833,116.7833,116.5189,116.6227,231360.0
2023-03-24 11:15:00,123.49,123.73,123.42,123.46,211310.0,116.6133,116.8399,116.5472,116.585,211310.0
2023-03-24 11:20:00,123.47,123.63,123.34,123.38,211528.0,116.5944,116.7455,116.4716,116.5094,211528.0
2023-03-24 11:25:00,123.38,123.65,123.36,123.37,188854.0,116.5094,116.7644,116.4905,116.5,188854.0
2023-03-24 11:30:00,123.37,123.4,123.11,123.35,193712.0,116.5,116.5283,116.2545,116.4811,193712.0
2023-03-24 11:35:00,123.35,123.61,123.34,123.44,258137.0,116.4811,116.7266,116.4716,116.5661,258137.0
2023-03-24 11:40:00,123.44,123.53,123.31,123.53,221240.0,116.5661,116.6511,116.4433,116.6511,221240.0
2023-03-24 11:45:00,123.54,124.18,123.52,123.92,310874.0,116.6605,117.2649,116.6416,117.0193,310874.0
2023-03-24 11:50:00,123.91,123.93,123.66,123.75,175535.0,117.0099,117.0288,116.7738,116.8588,175535.0
2023-03-24 11:55:00,123.76,124.16,123.72,124.04,350427.0,116.8683,117.246,116.8305,117.1327,350427.0
2023-03-24 12:00:00,124.05,124.79,124.04,124.56,444864.0,117.1421,117.8409,117.1327,117.6237,444864.0
2023-03-24 12:05:00,124.57,124.61,123.91,124.04,182391.0,117.6332,117.6709,117.0099,117.1327,182391.0
2023-03-24 12:10:00,124.05,124.2,123.88,124.01,120517.0,117.1421,117.2838,116.9816,117.1043,120517.0
2023-03-24 12:15:00,124.02,124.16,123.78,123.95,156644.0,117.1138,117.246,116.8871,117.0477,156644.0
2023-03-24 12:20:00,123.94,124.05,123.75,123.96,106189.0,117.0382,117.1421,116.8588,117.0571,106189.0
2023-03-24 12:25:00,123.96,124.03,123.78,124.02,111867.0,117.0571,117.1232,116.8871,117.1138,111867.0
2023-03-24 12:30:00,124.03,124.13,123.84,124.06,152092.0,117.1232,117.2177,116.9438,117.1516,152092.0
2023-03-24 12:35:00,124.07,124.45,124.07,124.22,150546.0,117.161,117.5198,117.161,117.3026,150546.0
2023-03-24 12:40:00,124.21,124.25,124.09,124.2,97735.0,117.2932,117.331,117.1799,117.2838,97735.0
2023-03-24 12:45:00,124.21,124.33,124.16,124.26,153783.0,117.2932,117.4065,117.246,117.3404,153783.0
2023-03-24 12:50:00,124.25,124.31,124.03,124.09,94710.0,117.331,117.3876,117.1232,117.1799,94710.0
2023-03-24 12:55:00,124.09,124.21,124.01,124.01,99277.0,117.1799,117.2932,117.1043,117.1043,99277.0
2023-03-24 13:00:00,124.02,124.17,123.98,124.17,123949.0,117.1138,117.2554,117.076,117.2554,123949.0
2023-03-24 13:05:00,124.17,124.25,124.06,124.13,103194.0,117.2554,117.331,117.1516,117.2177,103194.0
2023-03-24 13:10:00,124.13,124.13,123.94,124.04,120646.0,117.2177,117.2177,117.0382,117.1327,120646.0
2023-03-24 13:15:00,124.05,124.22,124.04,124.16,72817.0,117.1421,117.3026,117.1327,117.246,72817.0
2023-03-24 13:20:00,124.15,124.51,124.13,124.5,114048.0,117.2365,117.5765,117.2177,117.567,114048.0
2023-03-24 13:25:00,124.5,124.89,124.5,124.58,159993.0,117.567,117.9353,117.567,117.6426,159993.0
2023-03-24 13:30:00,124.57,124.97,124.57,124.86,130934.0,117.6332,118.0109,117.6332,117.907,130934.0
2023-03-24 13:35:00,124.87,125.25,124.86,125.21,153295.0,117.9164,118.2753,117.907,118.2375,153295.0
2023-03-24 13:40:00,125.2,125.28,124.83,124.88,258749.0,118.2281,118.3036,117.8787,117.9259,258749.0
2023-03-24 13:45:00,124.9,124.91,124.69,124.72,137580.0,117.9448,117.9542,117.7465,117.7748,137580.0
2023-03-24 13:50:00,124.72,124.88,124.62,124.88,109361.0,117.7748,117.9259,117.6804,117.9259,109361.0
2023-03-24 13:55:00,124.88,124.94,124.78,124.93,140670.0,117.9259,117.9825,117.8315,117.9731,140670.0
2023-03-24 14:00:00,124.92,125.07,124.89,125.06,111207.0,117.9637,118.1053,117.9353,118.0959,111207.0
2023-03-24 14:05:00,125.07,125.14,124.76,125.06,123394.0,118.1053,118.1714,117.8126,118.0959,123394.0
2023-03-24 14:10:00,125.06,125.19,125.05,125.1,131383.0,118.0959,118.2186,118.0864,118.1336,131383.0
2023-03-24 14:15:00,125.1,125.27,124.9,124.98,158787.0,118.1336,118.2942,117.9448,118.0203,158787.0
2023-03-24 14:20:00,124.98,125.07,124.89,124.92,122927.0,118.0203,118.1053,117.9353,117.9637,122927.0
2023-03-24 14:25:00,124.92,124.95,124.77,124.8,113667.0,117.9637,117.992,117.822,117.8503,113667.0
2023-03-24 14:30:00,124.81,125.19,124.72,125.08,139230.0,117.8598,118.2186,117.7748,118.1148,139230.0
2023-03-24 14:35:00,125.08,125.15,124.97,125.04,123113.0,118.1148,118.1809,118.0109,118.077,123113.0
2023-03-24 14:40:00,125.04,125.12,124.94,125.02,116473.0,118.077,118.1525,117.9825,118.0581,116473.0
2023-03-24 14:45:00,125.02,125.09,124.94,125.03,139839.0,118.0581,118.1242,117.9825,118.0675,139839.0
2023-03-24 14:50:00,125.02,125.02,124.8,124.87,96181.0,118.0581,118.0581,117.8503,117.9164,96181.0
2023-03-24 14:55:00,124.87,125.04,124.81,124.81,137595.0,117.9164,118.077,117.8598,117.8598,137595.0
2023-03-24 15:00:00,124.81,124.84,124.7,124.77,118359.0,117.8598,117.8881,117.7559,117.822,118359.0
2023-03-24 15:05:00,124.76,124.79,124.41,124.47,200402.0,117.8126,117.8409,117.4821,117.5387,200402.0
2023-03-24 15:10:00,124.48,124.56,124.38,124.45,144978.0,117.5482,117.6237,117.4537,117.5198,144978.0
2023-03-24 15:15:00,124.44,124.74,124.43,124.69,158651.0,117.5104,117.7937,117.5009,117.7465,158651.0
2023-03-24 15:20:00,124.7,125.13,124.7,124.95,157004.0,117.7559,118.162,117.7559,117.992,157004.0
2023-03-24 15:25:00,124.96,125.11,124.81,125.02,197812.0,118.0014,118.1431,117.8598,118.0581,197812.0
2023-03-24 15:30:00,125.02,125.08,124.88,125.02,177443.0,118.0581,118.1148,117.9259,118.0581,177443.0
2023-03-24 15:35:00,125.01,125.11,124.87,124.97,222070.0,118.0486,118.1431,117.9164,118.0109,222070.0
2023-03-24 15:40:00,124.98,125.09,124.82,125.04,250626.0,118.0203,118.1242,117.8692,118.077,250626.0
2023-03-24 15:45:00,125.04,125.07,124.78,124.83,202756.0,118.077,118.1053,117.8315,117.8787,202756.0
2023-03-24 15:50:00,124.82,124.94,124.62,124.66,357298.0,117.8692,117.9825,117.6804,117.7181,357298.0
2023-03-24 15:55:00,124.65,125.04,124.55,124.92,741884.0,117.7087,118.077,117.6143,117.9637,741884.0
2023-03-27 09:30:00,126.79,127.75,126.64,127.01,774755.0,119.7295,120.6361,119.5879,119.9373,774755.0
2023-03-27 09:35:00,127.01,127.53,126.9,127.11,393305.0,119.9373,120.4283,119.8334,120.0317,393305.0
2023-03-27 09:40:00,127.14,128.08,126.79,127.98,316629.0,120.06,120.9477,119.7295,120.8533,316629.0
2023-03-27 09:45:00,127.97,128.2,127.72,127.89,258418.0,120.8438,121.061,120.6077,120.7683,258418.0
2023-03-27 09:50:00,127.9,127.91,127.22,127.36,254926.0,120.7777,120.7872,120.1356,120.2678,254926.0
2023-03-27 09:55:00,127.36,127.41,126.88,127.1,183938.0,120.2678,120.315,119.8145,120.0223,183938.0
2023-03-27 10:00:00,127.1,127.11,126.7,126.82,262009.0,120.0223,120.0317,119.6445,119.7579,262009.0
2023-03-27 10:05:00,126.83,126.84,126.47,126.69,170013.0,119.7673,119.7767,119.4273,119.6351,170013.0
2023-03-27 10:10:00,126.7,127.15,126.7,126.98,299827.0,119.6445,120.0695,119.6445,119.9089,299827.0
2023-03-27 10:15:00,126.98,127.28,126.74,127.04,238552.0,119.9089,120.1922,119.6823,119.9656,238552.0
2023-03-27 10:20:00,127.05,127.22,126.98,127.0,136414.0,119.975,120.1356,119.9089,119.9278,136414.0
2023-03-27 10:25:00,127.0,127.01,126.76,126.81,130491.0,119.9278,119.9373,119.7012,119.7484,130491.0
2023-03-27 10:30:00,126.81,126.84,126.29,126.39,179516.0,119.7484,119.7767,119.2574,119.3518,179516.0
2023-03-27 10:35:00,126.39,126.65,126.31,126.59,99063.0,119.3518,119.5973,119.2763,119.5407,99063.0
2023-03-27 10:40:00,126.6,126.64,126.37,126.37,93063.0,119.5501,119.5879,119.3329,119.3329,93063.0
2023-03-27 10:45:00,126.36,126.87,126.31,126.77,116799.0,119.3235,119.8051,119.2763,119.7106,116799.0
2023-03-27 10:50:00,126.78,127.05,126.75,127.05,114823.0,119.7201,119.975,119.6918,119.975,114823.0
2023-03-27 10:55:00,127.06,127.06,126.63,126.71,159586.0,119.9845,119.9845,119.5784,119.654,159586.0
2023-03-27 11:00:00,126.73,127.07,126.61,126.93,113015.0,119.6729,119.9939,119.5596,119.8617,113015.0
2023-03-27 11:05:00,126.93,127.21,126.79,127.14,86346.0,119.8617,120.1261,119.7295,120.06,86346.0
2023-03-27 11:10:00,127.12,127.25,127.06,127.18,88724.0,120.0412,120.1639,119.9845,120.0978,88724.0
2023-03-27 11:15:00,127.16,127.24,126.98,127.11,122003.0,120.0789,120.1545,119.9089,120.0317,122003.0
2023-03-27 11:20:00,127.12,127.39,127.11,127.32,127848.0,120.0412,120.2961,120.0317,120.23,127848.0
2023-03-27 11:25:00,127.32,127.73,127.32,127.73,169721.0,120.23,120.6172,120.23,120.6172,169721.0
2023-03-27 11:30:00,127.73,127.83,127.7,127.78,154397.0,120.6172,120.7116,120.5889,120.6644,154397.0
2023-03-27 11:35:00,127.78,128.04,127.77,128.03,127421.0,120.6644,120.9099,120.655,120.9005,127421.0
2023-03-27 11:40:00,128.05,128.07,127.79,127.8,179025.0,120.9194,120.9382,120.6738,120.6833,179025.0
2023-03-27 11:45:00,127.79,128.18,127.79,128.14,158452.0,120.6738,121.0421,120.6738,121.0044,158452.0
2023-03-27 11:50:00,128.15,128.31,128.06,128.2,200925.0,121.0138,121.1649,120.9288,121.061,200925.0
2023-03-27 11:55:00,128.21,128.32,127.99,128.26,140415.0,121.0705,121.1743,120.8627,121.1177,140415.0
2023-03-27 12:00:00,128.27,128.78,128.23,128.73,209139.0,121.1271,121.6087,121.0893,121.5615,209139.0
2023-03-27 12:05:00,128.74,128.74,128.31,128.4,182429.0,121.5709,121.5709,121.1649,121.2499,182429.0
2023-03-27 12:10:00,128.41,128.47,128.34,128.39,140934.0,121.2593,121.316,121.1932,121.2404,140934.0
2023-03-27 12:15:00,128.4,128.73,128.38,128.67,159603.0,121.2499,121.5615,121.231,121.5048,159603.0
2023-03-27 12:20:00,128.67,128.7,128.58,128.7,112242.0,121.5048,121.5332,121.4198,121.5332,112242.0
2023-03-27 12:25:00,128.7,128.72,128.54,128.55,92406.0,121.5332,121.5521,121.3821,121.3915,92406.0
2023-03-27 12:30:00,128.55,128.63,128.52,128.55,106454.0,121.3915,121.4671,121.3632,121.3915,106454.0
2023-03-27 12:35:00,128.56,128.62,128.41,128.54,116258.0,121.401,121.4576,121.2593,121.3821,116258.0
2023-03-27 12:40:00,128.53,128.65,128.47,128.61,110529.0,121.3726,121.486,121.316,121.4482,110529.0
2023-03-27 12:45:00,128.62,128.69,128.43,128.59,107821.0,121.4576,121.5237,121.2782,121.4293,107821.0
2023-03-27 12:50:00,128.59,128.65,128.49,128.57,67347.0,121.4293,121.486,121.3349,121.4104,67347.0
2023-03-27 12:55:00,128.56,128.65,128.52,128.64,79257.0,121.401,121.486,121.3632,121.4765,79257.0
2023-03-27 13:00:00,128.64,128.99,128.63,128.98,115599.0,121.4765,121.807,121.4671,121.7976,115599.0
2023-03-27 13:05:00,128.97,129.0,128.82,128.83,129150.0,121.7881,121.8165,121.6465,121.6559,129150.0
2023-03-27 13:10:00,128.82,128.83,128.62,128.64,106854.0,121.6465,121.6559,121.4576,121.4765,106854.0
2023-03-27 13:15:00,128.65,128.75,128.58,128.75,98608.0,121.486,121.5804,121.4198,121.5804,98608.0
2023-03-27 13:20:00,128.75,128.93,128.66,128.77,96285.0,121.5804,121.7504,121.4954,121.5993,96285.0
2023-03-27 13:25:00,128.78,128.95,128.75,128.8,96296.0,121.6087,121.7692,121.5804,121.6276,96296.0
2023-03-27 13:30:00,128.81,128.91,128.68,128.71,114497.0,121.637,121.7315,121.5143,121.5426,114497.0
2023-03-27 13:35:00,128.71,128.77,128.59,128.71,97439.0,121.5426,121.5993,121.4293,121.5426,97439.0
2023-03-27 13:40:00,128.71,128.8,128.66,128.75,93918.0,121.5426,121.6276,121.4954,121.5804,93918.0
2023-03-27 13:45:00,128.75,128.84,128.67,128.8,80812.0,121.5804,121.6654,121.5048,121.6276,80812.0
2023-03-27 13:50:00,128.8,128.87,128.73,128.74,103359.0,121.6276,121.6937,121.5615,121.5709,103359.0
2023-03-27 13:55:00,128.74,128.83,128.69,128.69,62635.0,121.5709,121.6559,121.5237,121.5237,62635.0
2023-03-27 14:00:00,128.7,128.71,128.6,128.62,99790.0,121.5332,121.5426,121.4387,121.4576,99790.0
2023-03-27 14:05:00,128.62,128.63,128.53,128.63,115205.0,121.4576,121.4671,121.3726,121.4671,115205.0
2023-03-27 14:10:00,128.62,128.8,128.58,128.73,136188.0,121.4576,121.6276,121.4198,121.5615,136188.0
2023-03-27 14:15:00,128.74,128.87,128.67,128.87,136430.0,121.5709,121.6937,121.5048,121.6937,136430.0
2023-03-27 14:20:00,128.89,129.09,128.85,129.03,174356.0,121.7126,121.9014,121.6748,121.8448,174356.0
2023-03-27 14:25:00,129.02,129.12,128.98,129.01,161464.0,121.8353,121.9298,121.7976,121.8259,161464.0
2023-03-27 14:30:00,129.02,129.22,128.99,129.18,129600.0,121.8353,122.0242,121.807,121.9864,129600.0
2023-03-27 14:35:00,129.18,129.31,129.15,129.26,143787.0,121.9864,122.1092,121.9581,122.062,143787.0
2023-03-27 14:40:00,129.25,129.25,129.11,129.14,127433.0,122.0525,122.0525,121.9203,121.9487,127433.0
2023-03-27 14:45:00,129.15,129.22,129.11,129.2,116426.0,121.9581,122.0242,121.9203,122.0053,116426.0
2023-03-27 14:50:00,129.21,129.26,129.12,129.17,91006.0,122.0148,122.062,121.9298,121.977,91006.0
2023-03-27 14:55:00,129.17,129.38,129.17,129.34,124901.0,121.977,122.1753,121.977,122.1375,124901.0
2023-03-27 15:00:00,129.32,129.34,129.03,129.14,173912.0,122.1186,122.1375,121.8448,121.9487,173912.0
2023-03-27 15:05:00,129.14,129.18,129.03,129.09,99551.0,121.9487,121.9864,121.8448,121.9014,99551.0
2023-03-27 15:10:00,129.08,129.13,129.03,129.08,99512.0,121.892,121.9392,121.8448,121.892,99512.0
2023-03-27 15:15:00,129.08,129.18,129.0,129.06,123248.0,121.892,121.9864,121.8165,121.8731,123248.0
2023-03-27 15:20:00,129.07,129.23,128.98,129.22,141525.0,121.8826,122.0337,121.7976,122.0242,141525.0
2023-03-27 15:25:00,129.23,129.25,129.15,129.23,124629.0,122.0337,122.0525,121.9581,122.0337,124629.0
2023-03-27 15:30:00,129.23,129.34,129.12,129.17,146560.0,122.0337,122.1375,121.9298,121.977,146560.0
2023-03-27 15:35:00,129.18,129.25,129.03,129.1,121216.0,121.9864,122.0525,121.8448,121.9109,121216.0
2023-03-27 15:40:00,129.1,129.17,128.98,129.1,177485.0,121.9109,121.977,121.7976,121.9109,177485.0
2023-03-27 15:45:00,129.09,129.1,128.8,128.81,195961.0,121.9014,121.9109,121.6276,121.637,195961.0
2023-03-27 15:50:00,128.81,129.12,128.6,129.02,323689.0,121.637,121.9298,121.4387,121.8353,323689.0
2023-03-27 15:55:00,129.03,129.03,128.47,128.62,864275.0,121.8448,121.8448,121.316,121.4576,864275.0
2023-03-28 09:30:00,128.71,128.79,127.99,128.43,315877.0,121.5426,121.6182,120.8627,121.2782,315877.0
2023-03-28 09:35:00,128.44,129.18,128.33,129.06,167772.0,121.2876,121.9864,121.1838,121.8731,167772.0
2023-03-28 09:40:00,129.06,129.3,128.96,129.12,163856.0,121.8731,122.0998,121.7787,121.9298,163856.0
2023-03-28 09:45:00,129.14,129.35,128.9,129.11,182395.0,121.9487,122.147,121.722,121.9203,182395.0
2023-03-28 09:50:00,129.11,129.3,129.0,129.28,106415.0,121.9203,122.0998,121.8165,122.0809,106415.0
2023-03-28 09:55:00,129.3,129.3,128.67,128.78,145918.0,122.0998,122.0998,121.5048,121.6087,145918.0
2023-03-28 10:00:00,128.74,129.26,128.55,129.14,152181.0,121.5709,122.062,121.3915,121.9487,152181.0
2023-03-28 10:05:00,129.16,129.32,129.01,129.2,91910.0,121.9676,122.1186,121.8259,122.0053,91910.0
2023-03-28 10:10:00,129.19,129.32,129.04,129.16,119759.0,121.9959,122.1186,121.8542,121.9676,119759.0
2023-03-28 10:15:00,129.19,129.21,129.01,129.07,79531.0,121.9959,122.0148,121.8259,121.8826,79531.0
2023-03-28 10:20:00,129.07,129.3,129.03,129.29,81197.0,121.8826,122.0998,121.8448,122.0903,81197.0
2023-03-28 10:25:00,129.28,129.28,128.91,129.09,93066.0,122.0809,122.0809,121.7315,121.9014,93066.0
2023-03-28 10:30:00,129.09,129.13,128.58,128.59,121472.0,121.9014,121.9392,121.4198,121.4293,121472.0
2023-03-28 10:35:00,128.59,129.02,128.59,128.95,129314.0,121.4293,121.8353,121.4293,121.7692,129314.0
2023-03-28 10:40:00,128.95,128.96,128.77,128.92,69769.0,121.7692,121.7787,121.5993,121.7409,69769.0
2023-03-28 10:45:00,128.93,129.29,128.92,129.29,119239.0,121.7504,122.0903,121.7409,122.0903,119239.0
2023-03-28 10:50:00,129.28,129.34,129.05,129.22,81478.0,122.0809,122.1375,121.8637,122.0242,81478.0
2023-03-28 10:55:00,129.2,129.3,129.05,129.11,107837.0,122.0053,122.0998,121.8637,121.9203,107837.0
2023-03-28 11:00:00,129.11,129.26,129.02,129.09,118615.0,121.9203,122.062,121.8353,121.9014,118615.0
2023-03-28 11:05:00,129.1,129.18,128.85,128.85,82110.0,121.9109,121.9864,121.6748,121.6748,82110.0
2023-03-28 11:10:00,128.84,128.94,128.7,128.92,83104.0,121.6654,121.7598,121.5332,121.7409,83104.0
2023-03-28 11:15:00,128.91,129.0,128.83,128.87,70512.0,121.7315,121.8165,121.6559,121.6937,70512.0
2023-03-28 11:20:00,128.86,128.98,128.8,128.85,84929.0,121.6843,121.7976,121.6276,121.6748,84929.0
2023-03-28 11:25:00,128.86,128.92,128.7,128.77,79134.0,121.6843,121.7409,121.5332,121.5993,79134.0
2023-03-28 11:30:00,128.76,128.99,128.69,128.79,60466.0,121.5898,121.807,121.5237,121.6182,60466.0
2023-03-28 11:35:00,128.79,128.96,128.79,128.89,54532.0,121.6182,121.7787,121.6182,121.7126,54532.0
2023-03-28 11:40:00,128.9,128.93,128.75,128.8,164607.0,121.722,121.7504,121.5804,121.6276,164607.0
2023-03-28 11:45:00,128.8,128.96,128.74,128.82,125987.0,121.6276,121.7787,121.5709,121.6465,125987.0
2023-03-28 11:50:00,128.83,128.98,128.82,128.98,38126.0,121.6559,121.7976,121.6465,121.7976,38126.0
2023-03-28 11:55:00,128.99,129.1,128.99,129.03,43471.0,121.807,121.9109,121.807,121.8448,43471.0
2023-03-28 12:00:00,129.03,129.1,128.94,128.98,53673.0,121.8448,121.9109,121.7598,121.7976,53673.0
2023-03-28 12:05:00,128.97,129.0,128.86,128.92,50368.0,121.7881,121.8165,121.6843,121.7409,50368.0
2023-03-28 12:10:00,128.93,129.01,128.85,128.97,56063.0,121.7504,121.8259,121.6748,121.7881,56063.0
2023-03-28 12:15:00,128.97,128.99,128.77,128.78,181617.0,121.7881,121.807,121.5993,121.6087,181617.0
2023-03-28 12:20:00,128.78,128.9,128.76,128.77,47723.0,121.6087,121.722,121.5898,121.5993,47723.0
2023-03-28 12:25:00,128.77,128.86,128.77,128.8,40257.0,121.5993,121.6843,121.5993,121.6276,40257.0
2023-03-28 12:30:00,128.79,128.85,128.73,128.84,48314.0,121.6182,121.6748,121.5615,121.6654,48314.0
2023-03-28 12:35:00,128.84,128.88,128.8,128.83,53308.0,121.6654,121.7031,121.6276,121.6559,53308.0
2023-03-28 12:40:00,128.83,128.88,128.75,128.85,49490.0,121.6559,121.7031,121.5804,121.6748,49490.0
2023-03-28 12:45:00,128.85,128.89,128.77,128.8,54349.0,121.6748,121.7126,121.5993,121.6276,54349.0
2023-03-28 12:50:00,128.78,128.79,128.6,128.66,198126.0,121.6087,121.6182,121.4387,121.4954,198126.0
2023-03-28 12:55:00,128.66,128.68,128.56,128.67,56939.0,121.4954,121.5143,121.401,121.5048,56939.0
2023-03-28 13:00:00,128.68,128.7,128.43,128.46,73100.0,121.5143,121.5332,121.2782,121.3065,73100.0
2023-03-28 13:05:00,128.44,128.6,128.4,128.46,110458.0,121.2876,121.4387,121.2499,121.3065,110458.0
2023-03-28 13:10:00,128.47,128.53,128.42,128.47,57355.0,121.316,121.3726,121.2688,121.316,57355.0
2023-03-28 13:15:00,128.46,128.46,128.25,128.29,141005.0,121.3065,121.3065,121.1082,121.146,141005.0
2023-03-28 13:20:00,128.29,128.34,128.01,128.03,181005.0,121.146,121.1932,120.8816,120.9005,181005.0
2023-03-28 13:25:00,128.03,128.19,127.96,128.16,361803.0,120.9005,121.0516,120.8344,121.0232,361803.0
2023-03-28 13:30:00,128.15,128.19,127.91,127.96,72915.0,121.0138,121.0516,120.7872,120.8344,72915.0
2023-03-28 13:35:00,127.97,128.0,127.86,127.91,72691.0,120.8438,120.8721,120.7399,120.7872,72691.0
2023-03-28 13:40:00,127.91,128.07,127.9,128.04,58726.0,120.7872,120.9382,120.7777,120.9099,58726.0
2023-03-28 13:45:00,128.03,128.03,127.83,127.85,56158.0,120.9005,120.9005,120.7116,120.7305,56158.0
2023-03-28 13:50:00,127.86,127.94,127.77,127.92,55068.0,120.7399,120.8155,120.655,120.7966,55068.0
2023-03-28 13:55:00,127.91,127.92,127.74,127.87,69398.0,120.7872,120.7966,120.6266,120.7494,69398.0
2023-03-28 14:00:00,127.86,128.0,127.82,127.98,62268.0,120.7399,120.8721,120.7022,120.8533,62268.0
2023-03-28 14:05:00,127.99,128.09,127.89,128.03,84391.0,120.8627,120.9571,120.7683,120.9005,84391.0
2023-03-28 14:10:00,128.02,128.07,127.98,128.06,69185.0,120.891,120.9382,120.8533,120.9288,69185.0
2023-03-28 14:15:00,128.06,128.23,128.06,128.21,74242.0,120.9288,121.0893,120.9288,121.0705,74242.0
2023-03-28 14:20:00,128.22,128.29,128.14,128.16,75156.0,121.0799,121.146,121.0044,121.0232,75156.0
2023-03-28 14:25:00,128.15,128.26,128.15,128.21,105371.0,121.0138,121.1177,121.0138,121.0705,105371.0
2023-03-28 14:30:00,128.21,128.28,128.2,128.21,57529.0,121.0705,121.1366,121.061,121.0705,57529.0
2023-03-28 14:35:00,128.21,128.4,128.17,128.39,274498.0,121.0705,121.2499,121.0327,121.2404,274498.0
2023-03-28 14:40:00,128.38,128.58,128.38,128.53,92665.0,121.231,121.4198,121.231,121.3726,92665.0
2023-03-28 14:45:00,128.55,128.63,128.44,128.5,188413.0,121.3915,121.4671,121.2876,121.3443,188413.0
2023-03-28 14:50:00,128.49,128.64,128.48,128.59,67744.0,121.3349,121.4765,121.3254,121.4293,67744.0
2023-03-28 14:55:00,128.59,128.68,128.58,128.66,72285.0,121.4293,121.5143,121.4198,121.4954,72285.0
2023-03-28 15:00:00,128.66,128.79,128.61,128.65,77712.0,121.4954,121.6182,121.4482,121.486,77712.0
2023-03-28 15:05:00,128.65,128.75,128.6,128.69,73090.0,121.486,121.5804,121.4387,121.5237,73090.0
2023-03-28 15:10:00,128.69,128.72,128.5,128.53,100218.0,121.5237,121.5521,121.3443,121.3726,100218.0
2023-03-28 15:15:00,128.54,128.59,128.41,128.43,85865.0,121.3821,121.4293,121.2593,121.2782,85865.0
2023-03-28 15:20:00,128.44,128.49,128.36,128.45,95036.0,121.2876,121.3349,121.2121,121.2971,95036.0
2023-03-28 15:25:00,128.47,128.56,128.37,128.46,89520.0,121.316,121.401,121.2215,121.3065,89520.0
2023-03-28 15:30:00,128.45,128.56,128.35,128.55,96635.0,121.2971,121.401,121.2027,121.3915,96635.0
2023-03-28 15:35:00,128.56,128.67,128.52,128.6,112777.0,121.401,121.5048,121.3632,121.4387,112777.0
2023-03-28 15:40:00,128.62,128.64,128.56,128.59,81189.0,121.4576,121.4765,121.401,121.4293,81189.0
2023-03-28 15:45:00,128.6,128.65,128.5,128.63,111423.0,121.4387,121.486,121.3443,121.4671,111423.0
2023-03-28 15:50:00,128.64,128.89,128.64,128.76,186495.0,121.4765,121.7126,121.4765,121.5898,186495.0
2023-03-28 15:55:00,128.77,128.87,128.71,128.85,333609.0,121.5993,121.6937,121.5426,121.6748,333609.0
2023-03-29 09:30:00,130.1,130.22,128.95,128.95,486295.0,122.8552,122.9685,121.7692,121.7692,486295.0
2023-03-29 09:35:00,128.98,129.24,128.73,129.08,221785.0,121.7976,122.0431,121.5615,121.892,221785.0
2023-03-29 09:40:00,129.06,129.06,128.79,128.8,236637.0,121.8731,121.8731,121.6182,121.6276,236637.0
2023-03-29 09:45:00,128.8,129.3,128.72,129.1,291148.0,121.6276,122.0998,121.5521,121.9109,291148.0
2023-03-29 09:50:00,129.12,129.37,129.02,129.28,129929.0,121.9298,122.1659,121.8353,122.0809,129929.0
2023-03-29 09:55:00,129.28,129.32,129.01,129.32,127231.0,122.0809,122.1186,121.8259,122.1186,127231.0
2023-03-29 10:00:00,129.32,129.37,129.12,129.37,125282.0,122.1186,122.1659,121.9298,122.1659,125282.0
2023-03-29 10:05:00,129.4,129.43,129.24,129.38,127668.0,122.1942,122.2225,122.0431,122.1753,127668.0
2023-03-29 10:10:00,129.38,129.38,129.11,129.22,112888.0,122.1753,122.1753,121.9203,122.0242,112888.0
2023-03-29 10:15:00,129.21,129.49,129.16,129.38,94009.0,122.0148,122.2792,121.9676,122.1753,94009.0
2023-03-29 10:20:00,129.36,129.5,129.3,129.35,80434.0,122.1564,122.2886,122.0998,122.147,80434.0
2023-03-29 10:25:00,129.35,129.59,129.3,129.36,100273.0,122.147,122.3736,122.0998,122.1564,100273.0
2023-03-29 10:30:00,129.33,129.38,129.07,129.08,130176.0,122.1281,122.1753,121.8826,121.892,130176.0
2023-03-29 10:35:00,129.08,129.23,129.05,129.06,118148.0,121.892,122.0337,121.8637,121.8731,118148.0
2023-03-29 10:40:00,129.05,129.06,128.72,129.04,147553.0,121.8637,121.8731,121.5521,121.8542,147553.0
2023-03-29 10:45:00,129.04,129.2,128.95,129.11,108989.0,121.8542,122.0053,121.7692,121.9203,108989.0
2023-03-29 10:50:00,129.1,129.35,129.1,129.24,80530.0,121.9109,122.147,121.9109,122.0431,80530.0
2023-03-29 10:55:00,129.23,129.43,129.16,129.21,64552.0,122.0337,122.2225,121.9676,122.0148,64552.0
2023-03-29 11:00:00,129.22,129.46,129.21,129.41,54374.0,122.0242,122.2508,122.0148,122.2036,54374.0
2023-03-29 11:05:00,129.42,129.5,129.26,129.47,78425.0,122.2131,122.2886,122.062,122.2603,78425.0
2023-03-29 11:10:00,129.47,129.48,129.19,129.31,92140.0,122.2603,122.2697,121.9959,122.1092,92140.0
2023-03-29 11:15:00,129.3,129.4,129.21,129.22,73774.0,122.0998,122.1942,122.0148,122.0242,73774.0
2023-03-29 11:20:00,129.21,129.39,129.15,129.19,62215.0,122.0148,122.1847,121.9581,121.9959,62215.0
2023-03-29 11:25:00,129.2,129.26,129.04,129.19,238813.0,122.0053,122.062,121.8542,121.9959,238813.0
2023-03-29 11:30:00,129.19,129.42,129.16,129.28,99888.0,121.9959,122.2131,121.9676,122.0809,99888.0
2023-03-29 11:35:00,129.27,129.38,129.21,129.22,86971.0,122.0714,122.1753,122.0148,122.0242,86971.0
2023-03-29 11:40:00,129.2,129.27,129.13,129.23,58429.0,122.0053,122.0714,121.9392,122.0337,58429.0
2023-03-29 11:45:00,129.24,129.28,129.21,129.27,46536.0,122.0431,122.0809,122.0148,122.0714,46536.0
2023-03-29 11:50:00,129.26,129.49,129.22,129.46,87884.0,122.062,122.2792,122.0242,122.2508,87884.0
2023-03-29 11:55:00,129.46,129.54,129.4,129.51,91213.0,122.2508,122.3264,122.1942,122.2981,91213.0
2023-03-29 12:00:00,129.51,129.63,129.38,129.41,96398.0,122.2981,122.4114,122.1753,122.2036,96398.0
2023-03-29 12:05:00,129.4,129.49,129.31,129.42,43577.0,122.1942,122.2792,122.1092,122.2131,43577.0
2023-03-29 12:10:00,129.45,129.59,129.44,129.59,52217.0,122.2414,122.3736,122.232,122.3736,52217.0
2023-03-29 12:15:00,129.59,129.7,129.55,129.61,74002.0,122.3736,122.4775,122.3358,122.3925,74002.0
2023-03-29 12:20:00,129.6,129.66,129.51,129.56,74335.0,122.383,122.4397,122.2981,122.3453,74335.0
2023-03-29 12:25:00,129.55,129.64,129.47,129.48,52966.0,122.3358,122.4208,122.2603,122.2697,52966.0
2023-03-29 12:30:00,129.47,129.65,129.38,129.39,153002.0,122.2603,122.4303,122.1753,122.1847,153002.0
2023-03-29 12:35:00,129.39,129.43,129.36,129.41,59452.0,122.1847,122.2225,122.1564,122.2036,59452.0
2023-03-29 12:40:00,129.41,129.42,129.29,129.32,54511.0,122.2036,122.2131,122.0903,122.1186,54511.0
2023-03-29 12:45:00,129.32,129.41,129.32,129.34,53797.0,122.1186,122.2036,122.1186,122.1375,53797.0
2023-03-29 12:50:00,129.34,129.48,129.33,129.43,38196.0,122.1375,122.2697,122.1281,122.2225,38196.0
2023-03-29 12:55:00,129.43,129.49,129.39,129.43,42138.0,122.2225,122.2792,122.1847,122.2225,42138.0
2023-03-29 13:00:00,129.44,129.45,129.33,129.35,38762.0,122.232,122.2414,122.1281,122.147,38762.0
2023-03-29 13:05:00,129.35,129.45,129.35,129.37,54810.0,122.147,122.2414,122.147,122.1659,54810.0
2023-03-29 13:10:00,129.38,129.46,129.26,129.36,64046.0,122.1753,122.2508,122.062,122.1564,64046.0
2023-03-29 13:15:00,129.36,129.41,129.32,129.33,40210.0,122.1564,122.2036,122.1186,122.1281,40210.0
2023-03-29 13:20:00,129.33,129.39,129.3,129.34,46955.0,122.1281,122.1847,122.0998,122.1375,46955.0
2023-03-29 13:25:00,129.34,129.37,129.29,129.34,41813.0,122.1375,122.1659,122.0903,122.1375,41813.0
2023-03-29 13:30:00,129.34,129.39,129.24,129.27,47125.0,122.1375,122.1847,122.0431,122.0714,47125.0
2023-03-29 13:35:00,129.27,129.27,129.03,129.06,90687.0,122.0714,122.0714,121.8448,121.8731,90687.0
2023-03-29 13:40:00,129.08,129.21,129.06,129.19,49579.0,121.892,122.0148,121.8731,121.9959,49579.0
2023-03-29 13:45:00,129.2,129.23,129.12,129.14,40692.0,122.0053,122.0337,121.9298,121.9487,40692.0
2023-03-29 13:50:00,129.14,129.15,129.05,129.05,47954.0,121.9487,121.9581,121.8637,121.8637,47954.0
2023-03-29 13:55:00,129.05,129.07,128.94,128.99,50522.0,121.8637,121.8826,121.7598,121.807,50522.0
2023-03-29 14:00:00,129.0,129.01,128.87,128.99,71836.0,121.8165,121.8259,121.6937,121.807,71836.0
2023-03-29 14:05:00,128.98,129.03,128.9,129.0,66057.0,121.7976,121.8448,121.722,121.8165,66057.0
2023-03-29 14:10:00,129.0,129.03,128.97,129.01,58184.0,121.8165,121.8448,121.7881,121.8259,58184.0
2023-03-29 14:15:00,129.0,129.01,128.84,128.87,79596.0,121.8165,121.8259,121.6654,121.6937,79596.0
2023-03-29 14:20:00,128.87,129.0,128.82,128.98,92288.0,121.6937,121.8165,121.6465,121.7976,92288.0
2023-03-29 14:25:00,128.99,129.0,128.84,128.84,70960.0,121.807,121.8165,121.6654,121.6654,70960.0
2023-03-29 14:30:00,128.84,128.94,128.84,128.86,68115.0,121.6654,121.7598,121.6654,121.6843,68115.0
2023-03-29 14:35:00,128.86,128.99,128.84,128.96,83625.0,121.6843,121.807,121.6654,121.7787,83625.0
2023-03-29 14:40:00,128.95,129.01,128.9,129.0,74101.0,121.7692,121.8259,121.722,121.8165,74101.0
2023-03-29 14:45:00,128.99,129.15,128.91,129.13,96339.0,121.807,121.9581,121.7315,121.9392,96339.0
2023-03-29 14:50:00,129.13,129.17,129.03,129.14,111596.0,121.9392,121.977,121.8448,121.9487,111596.0
2023-03-29 14:55:00,129.14,129.3,129.08,129.3,131098.0,121.9487,122.0998,121.892,122.0998,131098.0
2023-03-29 15:00:00,129.3,129.34,127.77,128.43,1032858.0,122.0998,122.1375,120.655,121.2782,1032858.0
2023-03-29 15:05:00,128.45,128.83,128.09,128.73,477108.0,121.2971,121.6559,120.9571,121.5615,477108.0
2023-03-29 15:10:00,128.71,128.75,128.3,128.41,291317.0,121.5426,121.5804,121.1554,121.2593,291317.0
2023-03-29 15:15:00,128.41,129.07,128.39,129.01,241281.0,121.2593,121.8826,121.2404,121.8259,241281.0
2023-03-29 15:20:00,129.03,129.09,128.91,129.05,165526.0,121.8448,121.9014,121.7315,121.8637,165526.0
2023-03-29 15:25:00,129.05,129.28,129.05,129.24,349226.0,121.8637,122.0809,121.8637,122.0431,349226.0
2023-03-29 15:30:00,129.23,129.31,129.16,129.25,244477.0,122.0337,122.1092,121.9676,122.0525,244477.0
2023-03-29 15:35:00,129.23,129.3,128.95,128.97,207404.0,122.0337,122.0998,121.7692,121.7881,207404.0
2023-03-29 15:40:00,128.96,129.17,128.89,129.13,185299.0,121.7787,121.977,121.7126,121.9392,185299.0
2023-03-29 15:45:00,129.12,129.18,128.96,129.03,206689.0,121.9298,121.9864,121.7787,121.8448,206689.0
2023-03-29 15:50:00,129.03,129.06,128.9,128.94,218303.0,121.8448,121.8731,121.722,121.7598,218303.0
2023-03-29 15:55:00,128.93,129.15,128.86,129.14,546128.0,121.7504,121.9581,121.6843,121.9487,546128.0
2023-03-30 09:30:00,129.95,130.12,129.61,129.77,375479.0,122.7136,122.8741,122.3925,122.5436,375479.0
2023-03-30 09:35:00,129.77,129.85,129.42,129.5,191351.0,122.5436,122.6191,122.2131,122.2886,191351.0
2023-03-30 09:40:00,129.52,129.99,129.38,129.92,156376.0,122.3075,122.7513,122.1753,122.6852,156376.0
2023-03-30 09:45:00,129.93,130.1,129.8,129.96,178028.0,122.6947,122.8552,122.5719,122.723,178028.0
2023-03-30 09:50:00,129.98,130.07,129.17,129.34,239849.0,122.7419,122.8269,121.977,122.1375,239849.0
2023-03-30 09:55:00,129.35,129.5,129.24,129.33,113423.0,122.147,122.2886,122.0431,122.1281,113423.0
2023-03-30 10:00:00,129.34,129.4,128.78,128.78,237366.0,122.1375,122.1942,121.6087,121.6087,237366.0
2023-03-30 10:05:00,128.76,129.26,128.7,129.17,165702.0,121.5898,122.062,121.5332,121.977,165702.0
2023-03-30 10:10:00,129.2,129.31,128.94,128.94,116265.0,122.0053,122.1092,121.7598,121.7598,116265.0
2023-03-30 10:15:00,128.94,129.19,128.89,129.09,115433.0,121.7598,121.9959,121.7126,121.9014,115433.0
2023-03-30 10:20:00,129.1,129.19,129.05,129.13,151271.0,121.9109,121.9959,121.8637,121.9392,151271.0
2023-03-30 10:25:00,129.14,129.14,128.93,129.1,143987.0,121.9487,121.9487,121.7504,121.9109,143987.0
2023-03-30 10:30:00,129.09,129.25,129.02,129.1,100688.0,121.9014,122.0525,121.8353,121.9109,100688.0
2023-03-30 10:35:00,129.09,129.36,129.01,129.36,90493.0,121.9014,122.1564,121.8259,122.1564,90493.0
2023-03-30 10:40:00,129.36,129.53,129.29,129.49,95289.0,122.1564,122.3169,122.0903,122.2792,95289.0
2023-03-30 10:45:00,129.5,129.63,129.4,129.58,77056.0,122.2886,122.4114,122.1942,122.3642,77056.0
2023-03-30 10:50:00,129.59,129.68,129.46,129.47,71679.0,122.3736,122.4586,122.2508,122.2603,71679.0
2023-03-30 10:55:00,129.47,129.51,129.19,129.22,91834.0,122.2603,122.2981,121.9959,122.0242,91834.0
2023-03-30 11:00:00,129.21,129.24,128.9,129.03,160409.0,122.0148,122.0431,121.722,121.8448,160409.0
2023-03-30 11:05:00,129.01,129.03,128.8,128.81,101110.0,121.8259,121.8448,121.6276,121.637,101110.0
2023-03-30 11:10:00,128.81,128.97,128.42,128.47,184892.0,121.637,121.7881,121.2688,121.316,184892.0
2023-03-30 11:15:00,128.48,128.71,128.34,128.66,157996.0,121.3254,121.5426,121.1932,121.4954,157996.0
2023-03-30 11:20:00,128.66,128.87,128.6,128.85,84190.0,121.4954,121.6937,121.4387,121.6748,84190.0
2023-03-30 11:25:00,128.84,128.88,128.74,128.76,65711.0,121.6654,121.7031,121.5709,121.5898,65711.0
2023-03-30 11:30:00,128.75,128.76,128.55,128.65,93945.0,121.5804,121.5898,121.3915,121.486,93945.0
2023-03-30 11:35:00,128.66,128.83,128.54,128.59,66956.0,121.4954,121.6559,121.3821,121.4293,66956.0
2023-03-30 11:40:00,128.58,128.69,128.47,128.48,63422.0,121.4198,121.5237,121.316,121.3254,63422.0
2023-03-30 11:45:00,128.47,128.49,128.02,128.02,161525.0,121.316,121.3349,120.891,120.891,161525.0
2023-03-30 11:50:00,128.03,128.26,128.01,128.15,112587.0,120.9005,121.1177,120.8816,121.0138,112587.0
2023-03-30 11:55:00,128.15,128.43,128.14,128.38,97708.0,121.0138,121.2782,121.0044,121.231,97708.0
2023-03-30 12:00:00,128.39,128.41,128.22,128.36,65263.0,121.2404,121.2593,121.0799,121.2121,65263.0
2023-03-30 12:05:00,128.38,128.41,128.3,128.4,46706.0,121.231,121.2593,121.1554,121.2499,46706.0
2023-03-30 12:10:00,128.4,128.43,128.25,128.34,66484.0,121.2499,121.2782,121.1082,121.1932,66484.0
2023-03-30 12:15:00,128.34,128.34,128.13,128.31,89638.0,121.1932,121.1932,120.9949,121.1649,89638.0
2023-03-30 12:20:00,128.3,128.3,128.15,128.23,55349.0,121.1554,121.1554,121.0138,121.0893,55349.0
2023-03-30 12:25:00,128.26,128.3,128.02,128.14,87737.0,121.1177,121.1554,120.891,121.0044,87737.0
2023-03-30 12:30:00,128.14,128.18,128.02,128.05,62616.0,121.0044,121.0421,120.891,120.9194,62616.0
2023-03-30 12:35:00,128.04,128.05,127.65,127.76,162017.0,120.9099,120.9194,120.5416,120.6455,162017.0
2023-03-30 12:40:00,127.76,128.01,127.76,127.84,89748.0,120.6455,120.8816,120.6455,120.7211,89748.0
2023-03-30 12:45:00,127.85,127.98,127.84,127.92,60911.0,120.7305,120.8533,120.7211,120.7966,60911.0
2023-03-30 12:50:00,127.91,128.07,127.9,128.06,73329.0,120.7872,120.9382,120.7777,120.9288,73329.0
2023-03-30 12:55:00,128.06,128.11,127.94,127.96,162672.0,120.9288,120.976,120.8155,120.8344,162672.0
2023-03-30 13:00:00,127.95,128.22,127.89,128.14,61880.0,120.8249,121.0799,120.7683,121.0044,61880.0
2023-03-30 13:05:00,128.16,128.17,128.05,128.05,44911.0,121.0232,121.0327,120.9194,120.9194,44911.0
2023-03-30 13:10:00,128.07,128.2,128.01,128.16,43895.0,120.9382,121.061,120.8816,121.0232,43895.0
2023-03-30 13:15:00,128.16,128.17,128.03,128.05,41254.0,121.0232,121.0327,120.9005,120.9194,41254.0
2023-03-30 13:20:00,128.07,128.22,128.01,128.13,136040.0,120.9382,121.0799,120.8816,120.9949,136040.0
2023-03-30 13:25:00,128.15,128.21,128.12,128.16,39565.0,121.0138,121.0705,120.9855,121.0232,39565.0
2023-03-30 13:30:00,128.16,128.25,128.01,128.12,196788.0,121.0232,121.1082,120.8816,120.9855,196788.0
2023-03-30 13:35:00,128.12,128.14,127.89,127.93,82692.0,120.9855,121.0044,120.7683,120.806,82692.0
2023-03-30 13:40:00,127.93,128.08,127.92,128.07,70974.0,120.806,120.9477,120.7966,120.9382,70974.0
2023-03-30 13:45:00,128.06,128.06,127.89,128.05,86267.0,120.9288,120.9288,120.7683,120.9194,86267.0
2023-03-30 13:50:00,128.05,128.2,128.03,128.05,67973.0,120.9194,121.061,120.9005,120.9194,67973.0
2023-03-30 13:55:00,128.05,128.21,128.0,128.15,77305.0,120.9194,121.0705,120.8721,121.0138,77305.0
2023-03-30 14:00:00,128.14,128.25,128.12,128.21,54443.0,121.0044,121.1082,120.9855,121.0705,54443.0
2023-03-30 14:05:00,128.21,128.22,128.12,128.12,61187.0,121.0705,121.0799,120.9855,120.9855,61187.0
2023-03-30 14:10:00,128.12,128.14,128.02,128.07,58900.0,120.9855,121.0044,120.891,120.9382,58900.0
2023-03-30 14:15:00,128.07,128.14,128.04,128.09,52151.0,120.9382,121.0044,120.9099,120.9571,52151.0
2023-03-30 14:20:00,128.1,128.29,128.09,128.26,63686.0,120.9666,121.146,120.9571,121.1177,63686.0
2023-03-30 14:25:00,128.25,128.41,128.24,128.37,105392.0,121.1082,121.2593,121.0988,121.2215,105392.0
2023-03-30 14:30:00,128.37,128.54,128.36,128.53,70421.0,121.2215,121.3821,121.2121,121.3726,70421.0
2023-03-30 14:35:00,128.53,128.57,128.33,128.41,107058.0,121.3726,121.4104,121.1838,121.2593,107058.0
2023-03-30 14:40:00,128.42,128.44,128.3,128.33,52117.0,121.2688,121.2876,121.1554,121.1838,52117.0
2023-03-30 14:45:00,128.34,128.44,128.28,128.42,48887.0,121.1932,121.2876,121.1366,121.2688,48887.0
2023-03-30 14:50:00,128.41,128.42,128.25,128.38,47095.0,121.2593,121.2688,121.1082,121.231,47095.0
2023-03-30 14:55:00,128.36,128.41,128.34,128.39,42228.0,121.2121,121.2593,121.1932,121.2404,42228.0
2023-03-30 15:00:00,128.39,128.45,128.34,128.39,86437.0,121.2404,121.2971,121.1932,121.2404,86437.0
2023-03-30 15:05:00,128.39,128.42,128.21,128.26,123314.0,121.2404,121.2688,121.0705,121.1177,123314.0
2023-03-30 15:10:00,128.26,128.35,128.2,128.34,82478.0,121.1177,121.2027,121.061,121.1932,82478.0
2023-03-30 15:15:00,128.34,128.39,128.24,128.35,56416.0,121.1932,121.2404,121.0988,121.2027,56416.0
2023-03-30 15:20:00,128.34,128.45,128.33,128.43,64835.0,121.1932,121.2971,121.1838,121.2782,64835.0
2023-03-30 15:25:00,128.44,128.44,128.32,128.36,100827.0,121.2876,121.2876,121.1743,121.2121,100827.0
2023-03-30 15:30:00,128.36,128.59,128.36,128.46,107129.0,121.2121,121.4293,121.2121,121.3065,107129.0
2023-03-30 15:35:00,128.47,128.64,128.44,128.62,87402.0,121.316,121.4765,121.2876,121.4576,87402.0
2023-03-30 15:40:00,128.62,128.67,128.57,128.66,96534.0,121.4576,121.5048,121.4104,121.4954,96534.0
2023-03-30 15:45:00,128.66,128.66,128.49,128.5,98326.0,121.4954,121.4954,121.3349,121.3443,98326.0
2023-03-30 15:50:00,128.5,128.66,128.5,128.62,143263.0,121.3443,121.4954,121.3443,121.4576,143263.0
2023-03-30 15:55:00,128.63,128.84,128.6,128.76,390405.0,121.4671,121.6654,121.4387,121.5898,390405.0
2023-03-31 09:30:00,129.66,129.93,129.51,129.69,308976.0,122.4397,122.6947,122.2981,122.468,308976.0
2023-03-31 09:35:00,129.7,129.87,129.37,129.59,119555.0,122.4775,122.638,122.1659,122.3736,119555.0
2023-03-31 09:40:00,129.58,129.7,129.36,129.41,85416.0,122.3642,122.4775,122.1564,122.2036,85416.0
2023-03-31 09:45:00,129.41,129.53,129.3,129.37,67287.0,122.2036,122.3169,122.0998,122.1659,67287.0
2023-03-31 09:50:00,129.37,129.45,129.24,129.29,74531.0,122.1659,122.2414,122.0431,122.0903,74531.0
2023-03-31 09:55:00,129.27,129.31,128.93,128.98,79856.0,122.0714,122.1092,121.7504,121.7976,79856.0
2023-03-31 10:00:00,129.0,129.13,128.85,128.95,163109.0,121.8165,121.9392,121.6748,121.7692,163109.0
2023-03-31 10:05:00,128.98,129.14,128.94,129.09,83291.0,121.7976,121.9487,121.7598,121.9014,83291.0
2023-03-31 10:10:00,129.07,129.11,128.94,129.09,99695.0,121.8826,121.9203,121.7598,121.9014,99695.0
2023-03-31 10:15:00,129.08,129.1,128.87,128.96,91687.0,121.892,121.9109,121.6937,121.7787,91687.0
2023-03-31 10:20:00,128.94,129.34,128.88,129.26,118720.0,121.7598,122.1375,121.7031,122.062,118720.0
2023-03-31 10:25:00,129.27,129.53,129.23,129.37,130543.0,122.0714,122.3169,122.0337,122.1659,130543.0
2023-03-31 10:30:00,129.37,129.57,129.35,129.49,117638.0,122.1659,122.3547,122.147,122.2792,117638.0
2023-03-31 10:35:00,129.49,129.51,129.34,129.37,75768.0,122.2792,122.2981,122.1375,122.1659,75768.0
2023-03-31 10:40:00,129.38,129.6,129.3,129.59,90822.0,122.1753,122.383,122.0998,122.3736,90822.0
2023-03-31 10:45:00,129.59,129.61,129.49,129.54,92171.0,122.3736,122.3925,122.2792,122.3264,92171.0
2023-03-31 10:50:00,129.55,129.64,129.36,129.56,91742.0,122.3358,122.4208,122.1564,122.3453,91742.0
2023-03-31 10:55:00,129.56,129.86,129.51,129.85,110787.0,122.3453,122.6286,122.2981,122.6191,110787.0
2023-03-31 11:00:00,129.85,129.85,129.66,129.8,101509.0,122.6191,122.6191,122.4397,122.5719,101509.0
2023-03-31 11:05:00,129.8,129.8,129.68,129.69,86863.0,122.5719,122.5719,122.4586,122.468,86863.0
2023-03-31 11:10:00,129.69,129.83,129.67,129.8,69926.0,122.468,122.6002,122.4492,122.5719,69926.0
2023-03-31 11:15:00,129.8,129.91,129.72,129.82,88389.0,122.5719,122.6758,122.4964,122.5908,88389.0
2023-03-31 11:20:00,129.82,130.01,129.81,129.89,182180.0,122.5908,122.7702,122.5814,122.6569,182180.0
2023-03-31 11:25:00,129.9,129.94,129.81,129.84,160779.0,122.6663,122.7041,122.5814,122.6097,160779.0
2023-03-31 11:30:00,129.84,129.93,129.8,129.81,92058.0,122.6097,122.6947,122.5719,122.5814,92058.0
2023-03-31 11:35:00,129.82,129.89,129.71,129.85,80677.0,122.5908,122.6569,122.4869,122.6191,80677.0
2023-03-31 11:40:00,129.84,129.85,129.72,129.73,147573.0,122.6097,122.6191,122.4964,122.5058,147573.0
2023-03-31 11:45:00,129.73,129.8,129.69,129.7,64303.0,122.5058,122.5719,122.468,122.4775,64303.0
2023-03-31 11:50:00,129.69,129.79,129.66,129.71,69992.0,122.468,122.5625,122.4397,122.4869,69992.0
2023-03-31 11:55:00,129.71,129.82,129.67,129.77,63516.0,122.4869,122.5908,122.4492,122.5436,63516.0
2023-03-31 12:00:00,129.76,129.86,129.74,129.81,66934.0,122.5341,122.6286,122.5153,122.5814,66934.0
2023-03-31 12:05:00,129.81,129.83,129.69,129.73,88813.0,122.5814,122.6002,122.468,122.5058,88813.0
2023-03-31 12:10:00,129.73,129.86,129.73,129.83,61102.0,122.5058,122.6286,122.5058,122.6002,61102.0
2023-03-31 12:15:00,129.83,129.92,129.8,129.82,87922.0,122.6002,122.6852,122.5719,122.5908,87922.0
2023-03-31 12:20:00,129.82,129.86,129.67,129.67,81895.0,122.5908,122.6286,122.4492,122.4492,81895.0
2023-03-31 12:25:00,129.69,129.78,129.61,129.64,92812.0,122.468,122.553,122.3925,122.4208,92812.0
2023-03-31 12:30:00,129.66,129.68,129.52,129.55,75772.0,122.4397,122.4586,122.3075,122.3358,75772.0
2023-03-31 12:35:00,129.55,129.58,129.46,129.51,79737.0,122.3358,122.3642,122.2508,122.2981,79737.0
2023-03-31 12:40:00,129.52,129.69,129.52,129.63,102130.0,122.3075,122.468,122.3075,122.4114,102130.0
2023-03-31 12:45:00,129.63,129.65,129.55,129.6,50432.0,122.4114,122.4303,122.3358,122.383,50432.0
2023-03-31 12:50:00,129.61,129.67,129.6,129.66,56723.0,122.3925,122.4492,122.383,122.4397,56723.0
2023-03-31 12:55:00,129.66,129.79,129.64,129.76,77188.0,122.4397,122.5625,122.4208,122.5341,77188.0
2023-03-31 13:00:00,129.77,129.78,129.7,129.71,55553.0,122.5436,122.553,122.4775,122.4869,55553.0
2023-03-31 13:05:00,129.7,129.73,129.63,129.7,78174.0,122.4775,122.5058,122.4114,122.4775,78174.0
2023-03-31 13:10:00,129.7,129.7,129.57,129.62,43016.0,122.4775,122.4775,122.3547,122.4019,43016.0
2023-03-31 13:15:00,129.63,129.7,129.57,129.66,60394.0,122.4114,122.4775,122.3547,122.4397,60394.0
2023-03-31 13:20:00,129.66,129.66,129.55,129.64,42788.0,122.4397,122.4397,122.3358,122.4208,42788.0
2023-03-31 13:25:00,129.63,129.66,129.53,129.58,38929.0,122.4114,122.4397,122.3169,122.3642,38929.0
2023-03-31 13:30:00,129.57,129.59,129.5,129.56,38263.0,122.3547,122.3736,122.2886,122.3453,38263.0
2023-03-31 13:35:00,129.56,129.67,129.53,129.65,46870.0,122.3453,122.4492,122.3169,122.4303,46870.0
2023-03-31 13:40:00,129.65,129.7,129.62,129.67,42455.0,122.4303,122.4775,122.4019,122.4492,42455.0
2023-03-31 13:45:00,129.68,129.71,129.63,129.65,42376.0,122.4586,122.4869,122.4114,122.4303,42376.0
2023-03-31 13:50:00,129.66,129.71,129.63,129.65,36646.0,122.4397,122.4869,122.4114,122.4303,36646.0
2023-03-31 13:55:00,129.65,129.7,129.59,129.65,59390.0,122.4303,122.4775,122.3736,122.4303,59390.0
2023-03-31 14:00:00,129.66,129.68,129.65,129.67,31310.0,122.4397,122.4586,122.4303,122.4492,31310.0
2023-03-31 14:05:00,129.68,129.7,129.57,129.58,64318.0,122.4586,122.4775,122.3547,122.3642,64318.0
2023-03-31 14:10:00,129.57,129.6,129.49,129.55,70101.0,122.3547,122.383,122.2792,122.3358,70101.0
2023-03-31 14:15:00,129.54,129.66,129.48,129.65,76370.0,122.3264,122.4397,122.2697,122.4303,76370.0
2023-03-31 14:20:00,129.66,129.74,129.64,129.68,67292.0,122.4397,122.5153,122.4208,122.4586,67292.0
2023-03-31 14:25:00,129.68,129.68,129.61,129.65,58095.0,122.4586,122.4586,122.3925,122.4303,58095.0
2023-03-31 14:30:00,129.66,129.7,129.59,129.65,32115.0,122.4397,122.4775,122.3736,122.4303,32115.0
2023-03-31 14:35:00,129.65,129.69,129.6,129.65,62309.0,122.4303,122.468,122.383,122.4303,62309.0
2023-03-31 14:40:00,129.64,129.75,129.62,129.69,78878.0,122.4208,122.5247,122.4019,122.468,78878.0
2023-03-31 14:45:00,129.68,129.68,129.58,129.61,72240.0,122.4586,122.4586,122.3642,122.3925,72240.0
2023-03-31 14:50:00,129.61,129.62,129.55,129.61,67329.0,122.3925,122.4019,122.3358,122.3925,67329.0
2023-03-31 14:55:00,129.6,129.62,129.53,129.56,58029.0,122.383,122.4019,122.3169,122.3453,58029.0
2023-03-31 15:00:00,129.57,129.73,129.57,129.72,115081.0,122.3547,122.5058,122.3547,122.4964,115081.0
2023-03-31 15:05:00,129.71,129.74,129.61,129.72,82849.0,122.4869,122.5153,122.3925,122.4964,82849.0
2023-03-31 15:10:00,129.73,129.78,129.63,129.77,117241.0,122.5058,122.553,122.4114,122.5436,117241.0
2023-03-31 15:15:00,129.77,129.87,129.73,129.87,138591.0,122.5436,122.638,122.5058,122.638,138591.0
2023-03-31 15:20:00,129.87,130.05,129.87,130.04,172208.0,122.638,122.808,122.638,122.7985,172208.0
2023-03-31 15:25:00,130.05,130.07,129.97,129.98,125496.0,122.808,122.8269,122.7324,122.7419,125496.0
2023-03-31 15:30:00,129.98,130.06,129.92,129.93,140445.0,122.7419,122.8174,122.6852,122.6947,140445.0
2023-03-31 15:35:00,129.93,129.95,129.82,129.88,127733.0,122.6947,122.7136,122.5908,122.6475,127733.0
2023-03-31 15:40:00,129.89,130.05,129.87,130.01,130243.0,122.6569,122.808,122.638,122.7702,130243.0
2023-03-31 15:45:00,130.02,130.09,129.98,130.02,196078.0,122.7797,122.8458,122.7419,122.7797,196078.0
2023-03-31 15:50:00,130.02,130.11,129.92,130.1,275685.0,122.7797,122.8646,122.6852,122.8552,275685.0
2023-03-31 15:55:00,130.1,130.34,130.09,130.27,795551.0,122.8552,123.0818,122.8458,123.0157,795551.0
2023-04-03 09:30:00,129.91,130.84,129.84,130.59,435097.0,122.6758,123.554,122.6097,123.3179,435097.0
2023-04-03 09:35:00,130.57,130.72,130.37,130.5,136688.0,123.299,123.4407,123.1102,123.2329,136688.0
2023-04-03 09:40:00,130.51,130.53,130.06,130.14,147631.0,123.2424,123.2613,122.8174,122.893,147631.0
2023-04-03 09:45:00,130.15,130.72,130.15,130.71,190528.0,122.9024,123.4407,122.9024,123.4312,190528.0
2023-04-03 09:50:00,130.72,131.44,130.68,131.23,192534.0,123.4407,124.1206,123.4029,123.9223,192534.0
2023-04-03 09:55:00,131.23,131.36,130.92,130.99,113199.0,123.9223,124.045,123.6295,123.6956,113199.0
2023-04-03 10:00:00,131.0,131.1,130.72,130.81,93488.0,123.7051,123.7995,123.4407,123.5257,93488.0
2023-04-03 10:05:00,130.79,131.04,130.74,131.0,65197.0,123.5068,123.7429,123.4596,123.7051,65197.0
2023-04-03 10:10:00,130.99,130.99,130.75,130.84,76911.0,123.6956,123.6956,123.469,123.554,76911.0
2023-04-03 10:15:00,130.82,130.97,130.74,130.95,83196.0,123.5351,123.6768,123.4596,123.6579,83196.0
2023-04-03 10:20:00,130.97,130.99,130.71,130.77,110629.0,123.6768,123.6956,123.4312,123.4879,110629.0
2023-04-03 10:25:00,130.78,131.0,130.76,130.95,70818.0,123.4973,123.7051,123.4785,123.6579,70818.0
2023-04-03 10:30:00,130.97,131.08,130.92,131.05,76339.0,123.6768,123.7806,123.6295,123.7523,76339.0
2023-04-03 10:35:00,131.06,131.07,130.51,130.55,119343.0,123.7617,123.7712,123.2424,123.2801,119343.0
2023-04-03 10:40:00,130.56,130.58,130.38,130.39,84985.0,123.2896,123.3085,123.1196,123.1291,84985.0
2023-04-03 10:45:00,130.39,130.46,130.19,130.22,132718.0,123.1291,123.1952,122.9402,122.9685,132718.0
2023-04-03 10:50:00,130.19,130.19,129.8,129.82,223463.0,122.9402,122.9402,122.5719,122.5908,223463.0
2023-04-03 10:55:00,129.82,129.91,129.73,129.81,106971.0,122.5908,122.6758,122.5058,122.5814,106971.0
2023-04-03 11:00:00,129.82,129.97,129.82,129.91,67032.0,122.5908,122.7324,122.5908,122.6758,67032.0
2023-04-03 11:05:00,129.9,129.92,129.56,129.65,79949.0,122.6663,122.6852,122.3453,122.4303,79949.0
2023-04-03 11:10:00,129.63,129.75,129.51,129.57,94025.0,122.4114,122.5247,122.2981,122.3547,94025.0
2023-04-03 11:15:00,129.56,129.74,129.52,129.68,87202.0,122.3453,122.5153,122.3075,122.4586,87202.0
2023-04-03 11:20:00,129.67,129.7,129.51,129.55,67280.0,122.4492,122.4775,122.2981,122.3358,67280.0
2023-04-03 11:25:00,129.57,129.57,129.41,129.53,89253.0,122.3547,122.3547,122.2036,122.3169,89253.0
2023-04-03 11:30:00,129.53,129.75,129.52,129.73,87415.0,122.3169,122.5247,122.3075,122.5058,87415.0
2023-04-03 11:35:00,129.74,130.0,129.72,129.99,133017.0,122.5153,122.7608,122.4964,122.7513,133017.0
2023-04-03 11:40:00,130.0,130.05,129.84,129.86,44972.0,122.7608,122.808,122.6097,122.6286,44972.0
2023-04-03 11:45:00,129.85,129.92,129.72,129.9,54130.0,122.6191,122.6852,122.4964,122.6663,54130.0
2023-04-03 11:50:00,129.91,129.91,129.76,129.87,26684.0,122.6758,122.6758,122.5341,122.638,26684.0
2023-04-03 11:55:00,129.87,130.06,129.82,130.03,51077.0,122.638,122.8174,122.5908,122.7891,51077.0
2023-04-03 12:00:00,130.03,130.03,129.89,129.89,44138.0,122.7891,122.7891,122.6569,122.6569,44138.0
2023-04-03 12:05:00,129.89,129.91,129.75,129.78,53475.0,122.6569,122.6758,122.5247,122.553,53475.0
2023-04-03 12:10:00,129.77,129.96,129.76,129.93,35235.0,122.5436,122.723,122.5341,122.6947,35235.0
2023-04-03 12:15:00,129.93,130.16,129.93,130.1,90186.0,122.6947,122.9119,122.6947,122.8552,90186.0
2023-04-03 12:20:00,130.1,130.11,129.88,130.04,49340.0,122.8552,122.8646,122.6475,122.7985,49340.0
2023-04-03 12:25:00,130.04,130.16,129.99,130.11,26770.0,122.7985,122.9119,122.7513,122.8646,26770.0
2023-04-03 12:30:00,130.12,130.2,130.1,130.12,49833.0,122.8741,122.9496,122.8552,122.8741,49833.0
2023-04-03 12:35:00,130.12,130.25,130.12,130.25,44000.0,122.8741,122.9969,122.8741,122.9969,44000.0
2023-04-03 12:40:00,130.25,130.32,130.21,130.24,58196.0,122.9969,123.063,122.9591,122.9874,58196.0
2023-04-03 12:45:00,130.24,130.33,130.21,130.32,33170.0,122.9874,123.0724,122.9591,123.063,33170.0
2023-04-03 12:50:00,130.31,130.36,130.25,130.25,39975.0,123.0535,123.1007,122.9969,122.9969,39975.0
2023-04-03 12:55:00,130.25,130.28,130.16,130.18,37680.0,122.9969,123.0252,122.9119,122.9308,37680.0
2023-04-03 13:00:00,130.18,130.2,130.09,130.1,70253.0,122.9308,122.9496,122.8458,122.8552,70253.0
2023-04-03 13:05:00,130.11,130.15,130.01,130.14,37565.0,122.8646,122.9024,122.7702,122.893,37565.0
2023-04-03 13:10:00,130.15,130.38,130.13,130.38,44323.0,122.9024,123.1196,122.8835,123.1196,44323.0
2023-04-03 13:15:00,130.37,130.44,130.3,130.31,47629.0,123.1102,123.1763,123.0441,123.0535,47629.0
2023-04-03 13:20:00,130.32,130.32,130.21,130.29,33881.0,123.063,123.063,122.9591,123.0346,33881.0
2023-04-03 13:25:00,130.3,130.32,130.18,130.19,51716.0,123.0441,123.063,122.9308,122.9402,51716.0
2023-04-03 13:30:00,130.19,130.21,130.1,130.14,35520.0,122.9402,122.9591,122.8552,122.893,35520.0
2023-04-03 13:35:00,130.13,130.27,130.11,130.22,34513.0,122.8835,123.0157,122.8646,122.9685,34513.0
2023-04-03 13:40:00,130.22,130.22,130.12,130.19,45720.0,122.9685,122.9685,122.8741,122.9402,45720.0
2023-04-03 13:45:00,130.19,130.21,130.1,130.16,47581.0,122.9402,122.9591,122.8552,122.9119,47581.0
2023-04-03 13:50:00,130.16,130.17,129.97,130.03,69357.0,122.9119,122.9213,122.7324,122.7891,69357.0
2023-04-03 13:55:00,130.02,130.16,130.0,130.14,40219.0,122.7797,122.9119,122.7608,122.893,40219.0
2023-04-03 14:00:00,130.15,130.24,130.09,130.23,59953.0,122.9024,122.9874,122.8458,122.978,59953.0
2023-04-03 14:05:00,130.23,130.41,130.2,130.34,73788.0,122.978,123.1479,122.9496,123.0818,73788.0
2023-04-03 14:10:00,130.32,130.45,130.28,130.36,75492.0,123.063,123.1857,123.0252,123.1007,75492.0
2023-04-03 14:15:00,130.36,130.36,130.25,130.25,41971.0,123.1007,123.1007,122.9969,122.9969,41971.0
2023-04-03 14:20:00,130.26,130.27,130.14,130.18,55540.0,123.0063,123.0157,122.893,122.9308,55540.0
2023-04-03 14:25:00,130.19,130.26,130.18,130.22,42430.0,122.9402,123.0063,122.9308,122.9685,42430.0
2023-04-03 14:30:00,130.22,130.33,130.2,130.22,41290.0,122.9685,123.0724,122.9496,122.9685,41290.0
2023-04-03 14:35:00,130.21,130.29,130.17,130.27,98378.0,122.9591,123.0346,122.9213,123.0157,98378.0
2023-04-03 14:40:00,130.28,130.35,130.27,130.31,49666.0,123.0252,123.0913,123.0157,123.0535,49666.0
2023-04-03 14:45:00,130.32,130.32,130.25,130.28,41551.0,123.063,123.063,122.9969,123.0252,41551.0
2023-04-03 14:50:00,130.27,130.34,130.2,130.22,33522.0,123.0157,123.0818,122.9496,122.9685,33522.0
2023-04-03 14:55:00,130.22,130.32,130.22,130.28,27179.0,122.9685,123.063,122.9685,123.0252,27179.0
2023-04-03 15:00:00,130.28,130.41,130.25,130.33,60463.0,123.0252,123.1479,122.9969,123.0724,60463.0
2023-04-03 15:05:00,130.34,130.38,130.25,130.26,39884.0,123.0818,123.1196,122.9969,123.0063,39884.0
2023-04-03 15:10:00,130.26,130.34,130.25,130.29,49723.0,123.0063,123.0818,122.9969,123.0346,49723.0
2023-04-03 15:15:00,130.3,130.36,130.23,130.36,46188.0,123.0441,123.1007,122.978,123.1007,46188.0
2023-04-03 15:20:00,130.36,130.37,130.29,130.33,37957.0,123.1007,123.1102,123.0346,123.0724,37957.0
2023-04-03 15:25:00,130.31,130.5,130.31,130.43,70836.0,123.0535,123.2329,123.0535,123.1668,70836.0
2023-04-03 15:30:00,130.42,130.47,130.35,130.38,51504.0,123.1574,123.2046,123.0913,123.1196,51504.0
2023-04-03 15:35:00,130.38,130.42,130.34,130.36,83720.0,123.1196,123.1574,123.0818,123.1007,83720.0
2023-04-03 15:40:00,130.35,130.38,130.2,130.24,115456.0,123.0913,123.1196,122.9496,122.9874,115456.0
2023-04-03 15:45:00,130.24,130.24,130.1,130.22,71404.0,122.9874,122.9874,122.8552,122.9685,71404.0
2023-04-03 15:50:00,130.22,130.28,130.12,130.19,221709.0,122.9685,123.0252,122.8741,122.9402,221709.0
2023-04-03 15:55:00,130.18,130.27,130.09,130.15,355281.0,122.9308,123.0157,122.8458,122.9024,355281.0
2023-04-04 09:30:00,130.5,130.59,129.82,129.89,306569.0,123.2329,123.3179,122.5908,122.6569,306569.0
2023-04-04 09:35:00,129.88,129.96,129.63,129.63,122935.0,122.6475,122.723,122.4114,122.4114,122935.0
2023-04-04 09:40:00,129.66,129.71,129.17,129.22,163044.0,122.4397,122.4869,121.977,122.0242,163044.0
2023-04-04 09:45:00,129.24,129.33,128.81,128.81,196458.0,122.0431,122.1281,121.637,121.637,196458.0
2023-04-04 09:50:00,128.83,129.05,128.72,128.91,162939.0,121.6559,121.8637,121.5521,121.7315,162939.0
2023-04-04 09:55:00,128.91,129.01,128.86,128.95,99645.0,121.7315,121.8259,121.6843,121.7692,99645.0
2023-04-04 10:00:00,128.95,129.05,128.59,128.76,163202.0,121.7692,121.8637,121.4293,121.5898,163202.0
2023-04-04 10:05:00,128.77,129.07,128.75,128.9,77828.0,121.5993,121.8826,121.5804,121.722,77828.0
2023-04-04 10:10:00,128.88,128.9,128.44,128.56,194635.0,121.7031,121.722,121.2876,121.401,194635.0
2023-04-04 10:15:00,128.56,128.86,128.51,128.58,140515.0,121.401,121.6843,121.3537,121.4198,140515.0
2023-04-04 10:20:00,128.59,128.85,128.47,128.8,127034.0,121.4293,121.6748,121.316,121.6276,127034.0
2023-04-04 10:25:00,128.8,128.81,128.56,128.61,94224.0,121.6276,121.637,121.401,121.4482,94224.0
2023-04-04 10:30:00,128.61,128.73,128.54,128.65,131436.0,121.4482,121.5615,121.3821,121.486,131436.0
2023-04-04 10:35:00,128.63,128.67,128.34,128.38,135447.0,121.4671,121.5048,121.1932,121.231,135447.0
2023-04-04 10:40:00,128.39,128.39,128.2,128.37,127458.0,121.2404,121.2404,121.061,121.2215,127458.0
2023-04-04 10:45:00,128.38,128.4,128.0,128.12,121917.0,121.231,121.2499,120.8721,120.9855,121917.0
2023-04-04 10:50:00,128.12,128.22,128.0,128.07,122683.0,120.9855,121.0799,120.8721,120.9382,122683.0
2023-04-04 10:55:00,128.07,128.25,128.01,128.01,132584.0,120.9382,121.1082,120.8816,120.8816,132584.0
2023-04-04 11:00:00,128.02,128.26,127.9,128.23,138552.0,120.891,121.1177,120.7777,121.0893,138552.0
2023-04-04 11:05:00,128.23,128.24,127.97,128.02,79388.0,121.0893,121.0988,120.8438,120.891,79388.0
2023-04-04 11:10:00,128.0,128.03,127.92,127.96,105681.0,120.8721,120.9005,120.7966,120.8344,105681.0
2023-04-04 11:15:00,127.92,127.96,127.68,127.8,136720.0,120.7966,120.8344,120.57,120.6833,136720.0
2023-04-04 11:20:00,127.76,128.18,127.75,128.06,140572.0,120.6455,121.0421,120.6361,120.9288,140572.0
2023-04-04 11:25:00,128.08,128.29,128.02,128.17,166740.0,120.9477,121.146,120.891,121.0327,166740.0
2023-04-04 11:30:00,128.18,128.24,127.81,127.85,112665.0,121.0421,121.0988,120.6927,120.7305,112665.0
2023-04-04 11:35:00,127.9,127.95,127.73,127.76,58964.0,120.7777,120.8249,120.6172,120.6455,58964.0
2023-04-04 11:40:00,127.75,127.85,127.65,127.8,66822.0,120.6361,120.7305,120.5416,120.6833,66822.0
2023-04-04 11:45:00,127.8,127.95,127.75,127.84,120926.0,120.6833,120.8249,120.6361,120.7211,120926.0
2023-04-04 11:50:00,127.82,127.86,127.67,127.79,58382.0,120.7022,120.7399,120.5605,120.6738,58382.0
2023-04-04 11:55:00,127.81,127.84,127.6,127.66,97107.0,120.6927,120.7211,120.4944,120.5511,97107.0
2023-04-04 12:00:00,127.67,127.85,127.6,127.67,64624.0,120.5605,120.7305,120.4944,120.5605,64624.0
2023-04-04 12:05:00,127.67,127.67,127.41,127.5,77067.0,120.5605,120.5605,120.315,120.4,77067.0
2023-04-04 12:10:00,127.5,127.76,127.48,127.62,47581.0,120.4,120.6455,120.3811,120.5133,47581.0
2023-04-04 12:15:00,127.6,127.66,127.5,127.53,48287.0,120.4944,120.5511,120.4,120.4283,48287.0
2023-04-04 12:20:00,127.51,127.59,127.44,127.51,51709.0,120.4094,120.485,120.3433,120.4094,51709.0
2023-04-04 12:25:00,127.5,127.64,127.5,127.62,69222.0,120.4,120.5322,120.4,120.5133,69222.0
2023-04-04 12:30:00,127.64,127.78,127.6,127.6,55970.0,120.5322,120.6644,120.4944,120.4944,55970.0
2023-04-04 12:35:00,127.6,127.6,127.41,127.46,58226.0,120.4944,120.4944,120.315,120.3622,58226.0
2023-04-04 12:40:00,127.47,127.87,127.46,127.86,107676.0,120.3717,120.7494,120.3622,120.7399,107676.0
2023-04-04 12:45:00,127.89,127.94,127.82,127.89,68357.0,120.7683,120.8155,120.7022,120.7683,68357.0
2023-04-04 12:50:00,127.88,127.92,127.74,127.78,46744.0,120.7588,120.7966,120.6266,120.6644,46744.0
2023-04-04 12:55:00,127.78,128.08,127.77,128.04,56136.0,120.6644,120.9477,120.655,120.9099,56136.0
2023-04-04 13:00:00,128.05,128.09,127.98,128.05,40285.0,120.9194,120.9571,120.8533,120.9194,40285.0
2023-04-04 13:05:00,128.05,128.08,127.96,128.0,93196.0,120.9194,120.9477,120.8344,120.8721,93196.0
2023-04-04 13:10:00,128.01,128.09,127.93,128.09,52490.0,120.8816,120.9571,120.806,120.9571,52490.0
2023-04-04 13:15:00,128.09,128.17,128.07,128.11,48691.0,120.9571,121.0327,120.9382,120.976,48691.0
2023-04-04 13:20:00,128.11,128.18,128.01,128.12,52769.0,120.976,121.0421,120.8816,120.9855,52769.0
2023-04-04 13:25:00,128.12,128.14,128.01,128.02,36374.0,120.9855,121.0044,120.8816,120.891,36374.0
2023-04-04 13:30:00,128.03,128.27,128.03,128.18,50282.0,120.9005,121.1271,120.9005,121.0421,50282.0
2023-04-04 13:35:00,128.18,128.31,128.13,128.16,57677.0,121.0421,121.1649,120.9949,121.0232,57677.0
2023-04-04 13:40:00,128.15,128.25,128.12,128.14,49335.0,121.0138,121.1082,120.9855,121.0044,49335.0
2023-04-04 13:45:00,128.13,128.19,128.01,128.19,55591.0,120.9949,121.0516,120.8816,121.0516,55591.0
2023-04-04 13:50:00,128.18,128.26,128.17,128.22,44680.0,121.0421,121.1177,121.0327,121.0799,44680.0
2023-04-04 13:55:00,128.21,128.32,128.16,128.19,63282.0,121.0705,121.1743,121.0232,121.0516,63282.0
2023-04-04 14:00:00,128.2,128.25,128.13,128.21,44591.0,121.061,121.1082,120.9949,121.0705,44591.0
2023-04-04 14:05:00,128.21,128.25,128.09,128.13,65040.0,121.0705,121.1082,120.9571,120.9949,65040.0
2023-04-04 14:10:00,128.13,128.24,128.1,128.13,34475.0,120.9949,121.0988,120.9666,120.9949,34475.0
2023-04-04 14:15:00,128.14,128.14,127.99,128.03,47749.0,121.0044,121.0044,120.8627,120.9005,47749.0
2023-04-04 14:20:00,128.02,128.07,127.87,127.89,69239.0,120.891,120.9382,120.7494,120.7683,69239.0
2023-04-04 14:25:00,127.9,127.94,127.76,127.77,58713.0,120.7777,120.8155,120.6455,120.655,58713.0
2023-04-04 14:30:00,127.76,127.79,127.64,127.71,56427.0,120.6455,120.6738,120.5322,120.5983,56427.0
2023-04-04 14:35:00,127.73,128.06,127.7,128.0,64899.0,120.6172,120.9288,120.5889,120.8721,64899.0
2023-04-04 14:40:00,127.98,128.02,127.89,127.96,56961.0,120.8533,120.891,120.7683,120.8344,56961.0
2023-04-04 14:45:00,127.96,128.0,127.9,127.96,42326.0,120.8344,120.8721,120.7777,120.8344,42326.0
2023-04-04 14:50:00,127.99,128.17,127.99,128.15,68111.0,120.8627,121.0327,120.8627,121.0138,68111.0
2023-04-04 14:55:00,128.15,128.18,127.89,127.89,56586.0,121.0138,121.0421,120.7683,120.7683,56586.0
2023-04-04 15:00:00,127.89,128.05,127.8,127.96,77300.0,120.7683,120.9194,120.6833,120.8344,77300.0
2023-04-04 15:05:00,127.96,128.08,127.91,127.99,56315.0,120.8344,120.9477,120.7872,120.8627,56315.0
2023-04-04 15:10:00,127.99,128.08,127.9,128.05,62280.0,120.8627,120.9477,120.7777,120.9194,62280.0
2023-04-04 15:15:00,128.06,128.24,128.03,128.18,60623.0,120.9288,121.0988,120.9005,121.0421,60623.0
2023-04-04 15:20:00,128.17,128.24,128.05,128.09,61455.0,121.0327,121.0988,120.9194,120.9571,61455.0
2023-04-04 15:25:00,128.08,128.16,128.05,128.06,55253.0,120.9477,121.0232,120.9194,120.9288,55253.0
2023-04-04 15:30:00,128.08,128.15,128.05,128.09,64418.0,120.9477,121.0138,120.9194,120.9571,64418.0
2023-04-04 15:35:00,128.08,128.21,128.06,128.18,136079.0,120.9477,121.0705,120.9288,121.0421,136079.0
2023-04-04 15:40:00,128.19,128.21,128.09,128.1,106045.0,121.0516,121.0705,120.9571,120.9666,106045.0
2023-04-04 15:45:00,128.1,128.18,128.06,128.07,135597.0,120.9666,121.0421,120.9288,120.9382,135597.0
2023-04-04 15:50:00,128.08,128.43,128.08,128.31,215217.0,120.9477,121.2782,120.9477,121.1649,215217.0
2023-04-04 15:55:00,128.32,128.51,128.32,128.4,465702.0,121.1743,121.3537,121.1743,121.2499,465702.0
2023-04-05 09:30:00,126.8,127.15,126.46,126.99,325518.0,120.6773,121.0104,120.3537,120.8581,325518.0
2023-04-05 09:35:00,127.02,127.32,126.88,127.06,130409.0,120.8867,121.1722,120.7534,120.9247,130409.0
2023-04-05 09:40:00,127.05,127.38,126.9,127.11,153920.0,120.9152,121.2293,120.7725,120.9723,153920.0
2023-04-05 09:45:00,127.12,127.69,127.04,127.54,104883.0,120.9818,121.5243,120.9057,121.3816,104883.0
2023-04-05 09:50:00,127.54,128.15,127.48,128.01,173403.0,121.3816,121.9621,121.3245,121.8289,173403.0
2023-04-05 09:55:00,127.99,128.04,127.68,127.69,65583.0,121.8098,121.8574,121.5148,121.5243,65583.0
2023-04-05 10:00:00,127.71,127.78,127.35,127.35,97365.0,121.5433,121.61,121.2007,121.2007,97365.0
2023-04-05 10:05:00,127.35,127.48,127.14,127.44,110192.0,121.2007,121.3245,121.0009,121.2864,110192.0
2023-04-05 10:10:00,127.45,127.55,127.33,127.55,59045.0,121.2959,121.3911,121.1817,121.3911,59045.0
2023-04-05 10:15:00,127.55,127.77,127.42,127.55,123663.0,121.3911,121.6005,121.2674,121.3911,123663.0
2023-04-05 10:20:00,127.54,128.13,127.51,128.03,120446.0,121.3816,121.9431,121.353,121.8479,120446.0
2023-04-05 10:25:00,128.04,128.07,127.57,127.6,67634.0,121.8574,121.886,121.4101,121.4387,67634.0
2023-04-05 10:30:00,127.59,127.91,127.57,127.82,71764.0,121.4291,121.7337,121.4101,121.648,71764.0
2023-04-05 10:35:00,127.83,128.0,127.81,127.81,57487.0,121.6576,121.8193,121.6385,121.6385,57487.0
2023-04-05 10:40:00,127.81,127.81,127.26,127.27,87253.0,121.6385,121.6385,121.1151,121.1246,87253.0
2023-04-05 10:45:00,127.26,127.31,127.18,127.3,80774.0,121.1151,121.1627,121.0389,121.1531,80774.0
2023-04-05 10:50:00,127.3,127.3,126.99,127.21,123084.0,121.1531,121.1531,120.8581,121.0675,123084.0
2023-04-05 10:55:00,127.21,127.42,127.19,127.25,79323.0,121.0675,121.2674,121.0485,121.1056,79323.0
2023-04-05 11:00:00,127.26,127.26,127.02,127.08,112783.0,121.1151,121.1151,120.8867,120.9438,112783.0
2023-04-05 11:05:00,127.07,127.36,127.07,127.33,93241.0,120.9343,121.2102,120.9343,121.1817,93241.0
2023-04-05 11:10:00,127.34,127.43,127.23,127.33,83328.0,121.1912,121.2769,121.0865,121.1817,83328.0
2023-04-05 11:15:00,127.32,127.43,127.14,127.23,49674.0,121.1722,121.2769,121.0009,121.0865,49674.0
2023-04-05 11:20:00,127.22,127.32,127.19,127.24,24716.0,121.077,121.1722,121.0485,121.096,24716.0
2023-04-05 11:25:00,127.24,127.24,127.06,127.12,73053.0,121.096,121.096,120.9247,120.9818,73053.0
2023-04-05 11:30:00,127.13,127.62,127.1,127.57,63674.0,120.9914,121.4577,120.9628,121.4101,63674.0
2023-04-05 11:35:00,127.57,127.65,127.48,127.52,67026.0,121.4101,121.4862,121.3245,121.3625,67026.0
2023-04-05 11:40:00,127.51,127.63,127.46,127.48,41333.0,121.353,121.4672,121.3054,121.3245,41333.0
2023-04-05 11:45:00,127.47,127.55,127.39,127.51,54423.0,121.3149,121.3911,121.2388,121.353,54423.0
2023-04-05 11:50:00,127.54,127.54,127.37,127.38,35785.0,121.3816,121.3816,121.2198,121.2293,35785.0
2023-04-05 11:55:00,127.36,127.72,127.36,127.7,49756.0,121.2102,121.5529,121.2102,121.5338,49756.0
2023-04-05 12:00:00,127.7,127.73,127.58,127.59,46544.0,121.5338,121.5624,121.4196,121.4291,46544.0
2023-04-05 12:05:00,127.59,127.64,127.4,127.44,78194.0,121.4291,121.4767,121.2483,121.2864,78194.0
2023-04-05 12:10:00,127.48,127.58,127.41,127.49,39714.0,121.3245,121.4196,121.2578,121.334,39714.0
2023-04-05 12:15:00,127.52,127.77,127.41,127.75,91985.0,121.3625,121.6005,121.2578,121.5814,91985.0
2023-04-05 12:20:00,127.76,127.84,127.6,127.66,136002.0,121.5909,121.6671,121.4387,121.4958,136002.0
2023-04-05 12:25:00,127.65,127.65,127.37,127.44,75210.0,121.4862,121.4862,121.2198,121.2864,75210.0
2023-04-05 12:30:00,127.42,127.44,127.3,127.39,43938.0,121.2674,121.2864,121.1531,121.2388,43938.0
2023-04-05 12:35:00,127.39,127.56,127.39,127.43,61164.0,121.2388,121.4006,121.2388,121.2769,61164.0
2023-04-05 12:40:00,127.43,127.45,127.32,127.43,37924.0,121.2769,121.2959,121.1722,121.2769,37924.0
2023-04-05 12:45:00,127.43,127.5,127.31,127.32,51652.0,121.2769,121.3435,121.1627,121.1722,51652.0
2023-04-05 12:50:00,127.32,127.33,127.14,127.21,75715.0,121.1722,121.1817,121.0009,121.0675,75715.0
2023-04-05 12:55:00,127.21,127.4,127.2,127.29,74643.0,121.0675,121.2483,121.058,121.1436,74643.0
2023-04-05 13:00:00,127.31,127.39,127.24,127.39,37375.0,121.1627,121.2388,121.096,121.2388,37375.0
2023-04-05 13:05:00,127.39,127.5,127.29,127.29,43665.0,121.2388,121.3435,121.1436,121.1436,43665.0
2023-04-05 13:10:00,127.29,127.51,127.27,127.47,78003.0,121.1436,121.353,121.1246,121.3149,78003.0
2023-04-05 13:15:00,127.48,127.73,127.48,127.73,77096.0,121.3245,121.5624,121.3245,121.5624,77096.0
2023-04-05 13:20:00,127.71,127.77,127.63,127.65,96269.0,121.5433,121.6005,121.4672,121.4862,96269.0
2023-04-05 13:25:00,127.67,127.67,127.52,127.54,62588.0,121.5053,121.5053,121.3625,121.3816,62588.0
2023-04-05 13:30:00,127.55,127.6,127.46,127.59,78437.0,121.3911,121.4387,121.3054,121.4291,78437.0
2023-04-05 13:35:00,127.58,127.58,127.37,127.38,44683.0,121.4196,121.4196,121.2198,121.2293,44683.0
2023-04-05 13:40:00,127.38,127.4,127.24,127.29,50627.0,121.2293,121.2483,121.096,121.1436,50627.0
2023-04-05 13:45:00,127.29,127.29,127.18,127.23,41188.0,121.1436,121.1436,121.0389,121.0865,41188.0
2023-04-05 13:50:00,127.25,127.36,127.24,127.33,54425.0,121.1056,121.2102,121.096,121.1817,54425.0
2023-04-05 13:55:00,127.33,127.42,127.31,127.34,44823.0,121.1817,121.2674,121.1627,121.1912,44823.0
2023-04-05 14:00:00,127.34,127.48,127.31,127.42,63067.0,121.1912,121.3245,121.1627,121.2674,63067.0
2023-04-05 14:05:00,127.43,127.59,127.38,127.47,73525.0,121.2769,121.4291,121.2293,121.3149,73525.0
2023-04-05 14:10:00,127.48,127.56,127.36,127.52,105263.0,121.3245,121.4006,121.2102,121.3625,105263.0
2023-04-05 14:15:00,127.51,127.76,127.5,127.7,60195.0,121.353,121.5909,121.3435,121.5338,60195.0
2023-04-05 14:20:00,127.7,127.72,127.56,127.57,49946.0,121.5338,121.5529,121.4006,121.4101,49946.0
2023-04-05 14:25:00,127.58,127.62,127.41,127.41,33853.0,121.4196,121.4577,121.2578,121.2578,33853.0
2023-04-05 14:30:00,127.4,127.7,127.39,127.66,88189.0,121.2483,121.5338,121.2388,121.4958,88189.0
2023-04-05 14:35:00,127.67,127.79,127.65,127.7,63734.0,121.5053,121.6195,121.4862,121.5338,63734.0
2023-04-05 14:40:00,127.7,127.75,127.57,127.67,75858.0,121.5338,121.5814,121.4101,121.5053,75858.0
2023-04-05 14:45:00,127.66,127.71,127.45,127.49,67709.0,121.4958,121.5433,121.2959,121.334,67709.0
2023-04-05 14:50:00,127.48,127.59,127.44,127.54,50903.0,121.3245,121.4291,121.2864,121.3816,50903.0
2023-04-05 14:55:00,127.54,127.6,127.5,127.6,31711.0,121.3816,121.4387,121.3435,121.4387,31711.0
2023-04-05 15:00:00,127.59,127.6,127.48,127.55,76735.0,121.4291,121.4387,121.3245,121.3911,76735.0
2023-04-05 15:05:00,127.56,127.64,127.55,127.57,64262.0,121.4006,121.4767,121.3911,121.4101,64262.0
2023-04-05 15:10:00,127.57,127.65,127.55,127.62,60401.0,121.4101,121.4862,121.3911,121.4577,60401.0
2023-04-05 15:15:00,127.62,127.66,127.57,127.59,60462.0,121.4577,121.4958,121.4101,121.4291,60462.0
2023-04-05 15:20:00,127.59,127.62,127.51,127.56,50113.0,121.4291,121.4577,121.353,121.4006,50113.0
2023-04-05 15:25:00,127.56,127.74,127.56,127.71,68293.0,121.4006,121.5719,121.4006,121.5433,68293.0
2023-04-05 15:30:00,127.71,127.84,127.7,127.79,95311.0,121.5433,121.6671,121.5338,121.6195,95311.0
2023-04-05 15:35:00,127.78,127.84,127.72,127.78,80017.0,121.61,121.6671,121.5529,121.61,80017.0
2023-04-05 15:40:00,127.77,127.81,127.7,127.73,74651.0,121.6005,121.6385,121.5338,121.5624,74651.0
2023-04-05 15:45:00,127.73,127.74,127.5,127.61,103476.0,121.5624,121.5719,121.3435,121.4482,103476.0
2023-04-05 15:50:00,127.59,127.69,127.55,127.67,169512.0,121.4291,121.5243,121.3911,121.5053,169512.0
2023-04-05 15:55:00,127.67,127.77,127.57,127.59,404687.0,121.5053,121.6005,121.4101,121.4291,404687.0
2023-04-06 09:30:00,127.0,127.58,126.85,127.53,366676.0,120.8676,121.4196,120.7249,121.372,366676.0
2023-04-06 09:35:00,127.54,127.54,127.11,127.16,109760.0,121.3816,121.3816,120.9723,121.0199,109760.0
2023-04-06 09:40:00,127.18,127.52,127.1,127.33,110543.0,121.0389,121.3625,120.9628,121.1817,110543.0
2023-04-06 09:45:00,127.33,127.42,127.04,127.32,104164.0,121.1817,121.2674,120.9057,121.1722,104164.0
2023-04-06 09:50:00,127.31,127.59,127.29,127.36,105713.0,121.1627,121.4291,121.1436,121.2102,105713.0
2023-04-06 09:55:00,127.36,127.44,127.16,127.33,100680.0,121.2102,121.2864,121.0199,121.1817,100680.0
2023-04-06 10:00:00,127.34,127.5,127.26,127.31,79334.0,121.1912,121.3435,121.1151,121.1627,79334.0
2023-04-06 10:05:00,127.32,127.52,127.32,127.49,84723.0,121.1722,121.3625,121.1722,121.334,84723.0
2023-04-06 10:10:00,127.5,127.89,127.5,127.74,119864.0,121.3435,121.7147,121.3435,121.5719,119864.0
2023-04-06 10:15:00,127.77,128.08,127.69,128.06,140415.0,121.6005,121.8955,121.5243,121.8764,140415.0
2023-04-06 10:20:00,128.05,128.06,127.66,127.72,39559.0,121.8669,121.8764,121.4958,121.5529,39559.0
2023-04-06 10:25:00,127.71,127.83,127.67,127.75,53941.0,121.5433,121.6576,121.5053,121.5814,53941.0
2023-04-06 10:30:00,127.7,127.89,127.65,127.82,51464.0,121.5338,121.7147,121.4862,121.648,51464.0
2023-04-06 10:35:00,127.83,127.89,127.55,127.61,67990.0,121.6576,121.7147,121.3911,121.4482,67990.0
2023-04-06 10:40:00,127.61,127.71,127.49,127.7,62684.0,121.4482,121.5433,121.334,121.5338,62684.0
2023-04-06 10:45:00,127.69,127.74,127.59,127.62,61570.0,121.5243,121.5719,121.4291,121.4577,61570.0
2023-04-06 10:50:00,127.64,127.77,127.59,127.64,54142.0,121.4767,121.6005,121.4291,121.4767,54142.0
2023-04-06 10:55:00,127.64,127.71,127.51,127.67,41635.0,121.4767,121.5433,121.353,121.5053,41635.0
2023-04-06 11:00:00,127.69,127.83,127.6,127.74,51521.0,121.5243,121.6576,121.4387,121.5719,51521.0
2023-04-06 11:05:00,127.73,127.73,127.61,127.62,61248.0,121.5624,121.5624,121.4482,121.4577,61248.0
2023-04-06 11:10:00,127.63,127.69,127.55,127.6,115536.0,121.4672,121.5243,121.3911,121.4387,115536.0
2023-04-06 11:15:00,127.6,127.71,127.59,127.66,42116.0,121.4387,121.5433,121.4291,121.4958,42116.0
2023-04-06 11:20:00,127.67,127.67,127.42,127.5,49920.0,121.5053,121.5053,121.2674,121.3435,49920.0
2023-04-06 11:25:00,127.49,127.57,127.47,127.53,55127.0,121.334,121.4101,121.3149,121.372,55127.0
2023-04-06 11:30:00,127.52,127.65,127.47,127.59,36713.0,121.3625,121.4862,121.3149,121.4291,36713.0
2023-04-06 11:35:00,127.57,127.62,127.54,127.55,53046.0,121.4101,121.4577,121.3816,121.3911,53046.0
2023-04-06 11:40:00,127.57,127.59,127.38,127.49,62596.0,121.4101,121.4291,121.2293,121.334,62596.0
2023-04-06 11:45:00,127.53,127.6,127.46,127.56,85450.0,121.372,121.4387,121.3054,121.4006,85450.0
2023-04-06 11:50:00,127.56,127.57,127.5,127.55,59795.0,121.4006,121.4101,121.3435,121.3911,59795.0
2023-04-06 11:55:00,127.56,127.69,127.55,127.66,62278.0,121.4006,121.5243,121.3911,121.4958,62278.0
2023-04-06 12:00:00,127.69,127.8,127.67,127.76,113790.0,121.5243,121.629,121.5053,121.5909,113790.0
2023-04-06 12:05:00,127.76,127.85,127.75,127.84,46714.0,121.5909,121.6766,121.5814,121.6671,46714.0
2023-04-06 12:10:00,127.85,127.85,127.75,127.77,39746.0,121.6766,121.6766,121.5814,121.6005,39746.0
2023-04-06 12:15:00,127.78,127.8,127.63,127.63,48931.0,121.61,121.629,121.4672,121.4672,48931.0
2023-04-06 12:20:00,127.62,127.65,127.57,127.64,19932.0,121.4577,121.4862,121.4101,121.4767,19932.0
2023-04-06 12:25:00,127.65,127.69,127.62,127.63,31395.0,121.4862,121.5243,121.4577,121.4672,31395.0
2023-04-06 12:30:00,127.63,127.83,127.63,127.78,37156.0,121.4672,121.6576,121.4672,121.61,37156.0
2023-04-06 12:35:00,127.78,127.85,127.74,127.82,49302.0,121.61,121.6766,121.5719,121.648,49302.0
2023-04-06 12:40:00,127.82,127.96,127.81,127.86,49939.0,121.648,121.7813,121.6385,121.6861,49939.0
2023-04-06 12:45:00,127.87,127.91,127.75,127.75,31532.0,121.6956,121.7337,121.5814,121.5814,31532.0
2023-04-06 12:50:00,127.75,127.88,127.75,127.77,38785.0,121.5814,121.7051,121.5814,121.6005,38785.0
2023-04-06 12:55:00,127.77,127.79,127.68,127.7,16984.0,121.6005,121.6195,121.5148,121.5338,16984.0
2023-04-06 13:00:00,127.7,127.81,127.64,127.76,25796.0,121.5338,121.6385,121.4767,121.5909,25796.0
2023-04-06 13:05:00,127.76,127.83,127.73,127.8,25460.0,121.5909,121.6576,121.5624,121.629,25460.0
2023-04-06 13:10:00,127.79,127.86,127.76,127.79,39791.0,121.6195,121.6861,121.5909,121.6195,39791.0
2023-04-06 13:15:00,127.8,127.93,127.77,127.89,34202.0,121.629,121.7527,121.6005,121.7147,34202.0
2023-04-06 13:20:00,127.89,127.92,127.85,127.87,33193.0,121.7147,121.7432,121.6766,121.6956,33193.0
2023-04-06 13:25:00,127.86,127.92,127.83,127.85,32275.0,121.6861,121.7432,121.6576,121.6766,32275.0
2023-04-06 13:30:00,127.86,127.9,127.74,127.78,49573.0,121.6861,121.7242,121.5719,121.61,49573.0
2023-04-06 13:35:00,127.78,127.86,127.78,127.79,38785.0,121.61,121.6861,121.61,121.6195,38785.0
2023-04-06 13:40:00,127.79,127.8,127.65,127.77,70763.0,121.6195,121.629,121.4862,121.6005,70763.0
2023-04-06 13:45:00,127.76,127.76,127.63,127.66,34697.0,121.5909,121.5909,121.4672,121.4958,34697.0
2023-04-06 13:50:00,127.67,127.68,127.61,127.63,44087.0,121.5053,121.5148,121.4482,121.4672,44087.0
2023-04-06 13:55:00,127.62,127.63,127.58,127.6,35560.0,121.4577,121.4672,121.4196,121.4387,35560.0
2023-04-06 14:00:00,127.59,127.67,127.53,127.67,54511.0,121.4291,121.5053,121.372,121.5053,54511.0
2023-04-06 14:05:00,127.67,127.8,127.67,127.79,35290.0,121.5053,121.629,121.5053,121.6195,35290.0
2023-04-06 14:10:00,127.8,127.81,127.69,127.75,37603.0,121.629,121.6385,121.5243,121.5814,37603.0
2023-04-06 14:15:00,127.75,127.81,127.7,127.76,31723.0,121.5814,121.6385,121.5338,121.5909,31723.0
2023-04-06 14:20:00,127.75,127.84,127.74,127.81,52709.0,121.5814,121.6671,121.5719,121.6385,52709.0
2023-04-06 14:25:00,127.8,127.89,127.78,127.87,33596.0,121.629,121.7147,121.61,121.6956,33596.0
2023-04-06 14:30:00,127.87,127.91,127.85,127.91,39275.0,121.6956,121.7337,121.6766,121.7337,39275.0
2023-04-06 14:35:00,127.9,127.96,127.86,127.88,28759.0,121.7242,121.7813,121.6861,121.7051,28759.0
2023-04-06 14:40:00,127.88,127.91,127.84,127.89,33887.0,121.7051,121.7337,121.6671,121.7147,33887.0
2023-04-06 14:45:00,127.88,127.91,127.8,127.82,46735.0,121.7051,121.7337,121.629,121.648,46735.0
2023-04-06 14:50:00,127.82,127.87,127.81,127.83,53127.0,121.648,121.6956,121.6385,121.6576,53127.0
2023-04-06 14:55:00,127.84,127.84,127.67,127.71,73883.0,121.6671,121.6671,121.5053,121.5433,73883.0
2023-04-06 15:00:00,127.73,127.75,127.68,127.73,35041.0,121.5624,121.5814,121.5148,121.5624,35041.0
2023-04-06 15:05:00,127.73,127.77,127.69,127.72,38828.0,121.5624,121.6005,121.5243,121.5529,38828.0
2023-04-06 15:10:00,127.71,127.71,127.59,127.63,52292.0,121.5433,121.5433,121.4291,121.4672,52292.0
2023-04-06 15:15:00,127.62,127.64,127.53,127.56,45246.0,121.4577,121.4767,121.372,121.4006,45246.0
2023-04-06 15:20:00,127.54,127.64,127.52,127.57,33767.0,121.3816,121.4767,121.3625,121.4101,33767.0
2023-04-06 15:25:00,127.57,127.62,127.57,127.59,41253.0,121.4101,121.4577,121.4101,121.4291,41253.0
2023-04-06 15:30:00,127.6,127.63,127.56,127.62,49510.0,121.4387,121.4672,121.4006,121.4577,49510.0
2023-04-06 15:35:00,127.63,127.64,127.51,127.53,47738.0,121.4672,121.4767,121.353,121.372,47738.0
2023-04-06 15:40:00,127.52,127.53,127.4,127.46,91700.0,121.3625,121.372,121.2483,121.3054,91700.0
2023-04-06 15:45:00,127.46,127.56,127.44,127.48,70059.0,121.3054,121.4006,121.2864,121.3245,70059.0
2023-04-06 15:50:00,127.49,127.51,127.26,127.3,181284.0,121.334,121.353,121.1151,121.1531,181284.0
2023-04-06 15:55:00,127.29,127.58,127.23,127.51,399181.0,121.1436,121.4196,121.0865,121.353,399181.0
2023-04-10 09:30:00,126.54,126.6,126.22,126.34,325364.0,120.4298,120.4869,120.1253,120.2395,325364.0
2023-04-10 09:35:00,126.31,127.03,126.29,126.93,147698.0,120.211,120.8962,120.1919,120.801,147698.0
2023-04-10 09:40:00,126.93,127.46,126.81,127.39,184261.0,120.801,121.3054,120.6868,121.2388,184261.0
2023-04-10 09:45:00,127.4,127.93,127.38,127.71,208660.0,121.2483,121.7527,121.2293,121.5433,208660.0
2023-04-10 09:50:00,127.7,127.9,127.64,127.8,145535.0,121.5338,121.7242,121.4767,121.629,145535.0
2023-04-10 09:55:00,127.8,128.13,127.77,127.85,192514.0,121.629,121.9431,121.6005,121.6766,192514.0
2023-04-10 10:00:00,127.84,128.23,127.78,127.88,124349.0,121.6671,122.0382,121.61,121.7051,124349.0
2023-04-10 10:05:00,127.89,128.04,127.68,127.94,86960.0,121.7147,121.8574,121.5148,121.7622,86960.0
2023-04-10 10:10:00,127.95,128.07,127.69,127.79,117376.0,121.7718,121.886,121.5243,121.6195,117376.0
2023-04-10 10:15:00,127.79,127.99,127.7,127.7,93114.0,121.6195,121.8098,121.5338,121.5338,93114.0
2023-04-10 10:20:00,127.7,128.0,127.7,127.99,125667.0,121.5338,121.8193,121.5338,121.8098,125667.0
2023-04-10 10:25:00,127.99,128.07,127.8,128.07,116745.0,121.8098,121.886,121.629,121.886,116745.0
2023-04-10 10:30:00,128.07,128.19,127.89,127.93,121962.0,121.886,122.0002,121.7147,121.7527,121962.0
2023-04-10 10:35:00,127.93,128.1,127.88,128.06,66561.0,121.7527,121.9145,121.7051,121.8764,66561.0
2023-04-10 10:40:00,128.08,128.15,127.97,128.12,56876.0,121.8955,121.9621,121.7908,121.9336,56876.0
2023-04-10 10:45:00,128.11,128.12,127.8,127.82,73645.0,121.924,121.9336,121.629,121.648,73645.0
2023-04-10 10:50:00,127.82,127.93,127.76,127.84,48042.0,121.648,121.7527,121.5909,121.6671,48042.0
2023-04-10 10:55:00,127.85,127.98,127.84,127.85,49234.0,121.6766,121.8003,121.6671,121.6766,49234.0
2023-04-10 11:00:00,127.86,127.94,127.84,127.86,71311.0,121.6861,121.7622,121.6671,121.6861,71311.0
2023-04-10 11:05:00,127.85,127.9,127.79,127.89,53058.0,121.6766,121.7242,121.6195,121.7147,53058.0
2023-04-10 11:10:00,127.89,128.03,127.87,127.94,54306.0,121.7147,121.8479,121.6956,121.7622,54306.0
2023-04-10 11:15:00,127.92,127.96,127.84,127.88,50016.0,121.7432,121.7813,121.6671,121.7051,50016.0
2023-04-10 11:20:00,127.87,127.9,127.77,127.78,46271.0,121.6956,121.7242,121.6005,121.61,46271.0
2023-04-10 11:25:00,127.78,127.81,127.68,127.79,60336.0,121.61,121.6385,121.5148,121.6195,60336.0
2023-04-10 11:30:00,127.79,127.83,127.64,127.68,58759.0,121.6195,121.6576,121.4767,121.5148,58759.0
2023-04-10 11:35:00,127.68,127.8,127.65,127.77,62372.0,121.5148,121.629,121.4862,121.6005,62372.0
2023-04-10 11:40:00,127.77,127.78,127.57,127.59,51058.0,121.6005,121.61,121.4101,121.4291,51058.0
2023-04-10 11:45:00,127.59,127.76,127.53,127.73,55428.0,121.4291,121.5909,121.372,121.5624,55428.0
2023-04-10 11:50:00,127.72,127.76,127.65,127.67,31687.0,121.5529,121.5909,121.4862,121.5053,31687.0
2023-04-10 11:55:00,127.66,127.67,127.46,127.47,62108.0,121.4958,121.5053,121.3054,121.3149,62108.0
2023-04-10 12:00:00,127.46,127.54,127.39,127.52,66527.0,121.3054,121.3816,121.2388,121.3625,66527.0
2023-04-10 12:05:00,127.52,127.54,127.4,127.43,65922.0,121.3625,121.3816,121.2483,121.2769,65922.0
2023-04-10 12:10:00,127.44,127.58,127.43,127.56,38275.0,121.2864,121.4196,121.2769,121.4006,38275.0
2023-04-10 12:15:00,127.56,127.61,127.52,127.57,54110.0,121.4006,121.4482,121.3625,121.4101,54110.0
2023-04-10 12:20:00,127.57,127.65,127.57,127.64,40348.0,121.4101,121.4862,121.4101,121.4767,40348.0
2023-04-10 12:25:00,127.63,127.64,127.56,127.57,34498.0,121.4672,121.4767,121.4006,121.4101,34498.0
2023-04-10 12:30:00,127.56,127.66,127.51,127.59,50862.0,121.4006,121.4958,121.353,121.4291,50862.0
2023-04-10 12:35:00,127.6,127.72,127.51,127.65,40678.0,121.4387,121.5529,121.353,121.4862,40678.0
2023-04-10 12:40:00,127.63,127.72,127.57,127.63,32986.0,121.4672,121.5529,121.4101,121.4672,32986.0
2023-04-10 12:45:00,127.63,127.68,127.54,127.55,39620.0,121.4672,121.5148,121.3816,121.3911,39620.0
2023-04-10 12:50:00,127.54,127.7,127.54,127.63,37024.0,121.3816,121.5338,121.3816,121.4672,37024.0
2023-04-10 12:55:00,127.65,127.68,127.62,127.67,18821.0,121.4862,121.5148,121.4577,121.5053,18821.0
2023-04-10 13:00:00,127.68,127.73,127.57,127.6,46154.0,121.5148,121.5624,121.4101,121.4387,46154.0
2023-04-10 13:05:00,127.61,127.63,127.51,127.62,42307.0,121.4482,121.4672,121.353,121.4577,42307.0
2023-04-10 13:10:00,127.62,127.75,127.6,127.71,38258.0,121.4577,121.5814,121.4387,121.5433,38258.0
2023-04-10 13:15:00,127.72,127.79,127.7,127.73,28639.0,121.5529,121.6195,121.5338,121.5624,28639.0
2023-04-10 13:20:00,127.73,127.74,127.68,127.72,47491.0,121.5624,121.5719,121.5148,121.5529,47491.0
2023-04-10 13:25:00,127.71,127.84,127.69,127.71,117532.0,121.5433,121.6671,121.5243,121.5433,117532.0
2023-04-10 13:30:00,127.72,127.77,127.7,127.76,30466.0,121.5529,121.6005,121.5338,121.5909,30466.0
2023-04-10 13:35:00,127.76,127.78,127.7,127.71,33416.0,121.5909,121.61,121.5338,121.5433,33416.0
2023-04-10 13:40:00,127.71,127.72,127.61,127.68,58772.0,121.5433,121.5529,121.4482,121.5148,58772.0
2023-04-10 13:45:00,127.68,127.85,127.67,127.82,73218.0,121.5148,121.6766,121.5053,121.648,73218.0
2023-04-10 13:50:00,127.81,127.81,127.66,127.67,33276.0,121.6385,121.6385,121.4958,121.5053,33276.0
2023-04-10 13:55:00,127.67,127.73,127.63,127.67,33246.0,121.5053,121.5624,121.4672,121.5053,33246.0
2023-04-10 14:00:00,127.68,127.69,127.47,127.58,81336.0,121.5148,121.5243,121.3149,121.4196,81336.0
2023-04-10 14:05:00,127.59,127.65,127.53,127.54,35016.0,121.4291,121.4862,121.372,121.3816,35016.0
2023-04-10 14:10:00,127.53,127.71,127.53,127.67,25471.0,121.372,121.5433,121.372,121.5053,25471.0
2023-04-10 14:15:00,127.68,127.75,127.66,127.71,25921.0,121.5148,121.5814,121.4958,121.5433,25921.0
2023-04-10 14:20:00,127.7,127.76,127.64,127.65,85750.0,121.5338,121.5909,121.4767,121.4862,85750.0
2023-04-10 14:25:00,127.66,127.69,127.59,127.65,39433.0,121.4958,121.5243,121.4291,121.4862,39433.0
2023-04-10 14:30:00,127.66,127.75,127.64,127.66,34177.0,121.4958,121.5814,121.4767,121.4958,34177.0
2023-04-10 14:35:00,127.66,127.74,127.62,127.73,24517.0,121.4958,121.5719,121.4577,121.5624,24517.0
2023-04-10 14:40:00,127.73,127.73,127.62,127.64,32183.0,121.5624,121.5624,121.4577,121.4767,32183.0
2023-04-10 14:45:00,127.64,127.7,127.64,127.68,25541.0,121.4767,121.5338,121.4767,121.5148,25541.0
2023-04-10 14:50:00,127.68,127.73,127.66,127.68,28230.0,121.5148,121.5624,121.4958,121.5148,28230.0
2023-04-10 14:55:00,127.67,127.72,127.64,127.68,39453.0,121.5053,121.5529,121.4767,121.5148,39453.0
2023-04-10 15:00:00,127.69,127.74,127.63,127.66,44814.0,121.5243,121.5719,121.4672,121.4958,44814.0
2023-04-10 15:05:00,127.66,127.68,127.56,127.63,48147.0,121.4958,121.5148,121.4006,121.4672,48147.0
2023-04-10 15:10:00,127.63,127.65,127.55,127.57,38225.0,121.4672,121.4862,121.3911,121.4101,38225.0
2023-04-10 15:15:00,127.58,127.73,127.54,127.73,82048.0,121.4196,121.5624,121.3816,121.5624,82048.0
2023-04-10 15:20:00,127.73,127.77,127.55,127.56,86521.0,121.5624,121.6005,121.3911,121.4006,86521.0
2023-04-10 15:25:00,127.55,127.63,127.53,127.58,72853.0,121.3911,121.4672,121.372,121.4196,72853.0
2023-04-10 15:30:00,127.58,127.66,127.57,127.63,82055.0,121.4196,121.4958,121.4101,121.4672,82055.0
2023-04-10 15:35:00,127.62,127.73,127.58,127.71,86461.0,121.4577,121.5624,121.4196,121.5433,86461.0
2023-04-10 15:40:00,127.7,127.79,127.65,127.65,112118.0,121.5338,121.6195,121.4862,121.4862,112118.0
2023-04-10 15:45:00,127.66,127.72,127.59,127.67,89578.0,121.4958,121.5529,121.4291,121.5053,89578.0
2023-04-10 15:50:00,127.66,127.74,127.57,127.66,176156.0,121.4958,121.5719,121.4101,121.4958,176156.0
2023-04-10 15:55:00,127.67,127.94,127.66,127.93,425383.0,121.5053,121.7622,121.4958,121.7527,425383.0
2023-04-11 09:30:00,128.3,128.38,127.88,128.21,260943.0,122.1049,122.181,121.7051,122.0192,260943.0
2023-04-11 09:35:00,128.2,128.45,128.06,128.09,166681.0,122.0097,122.2476,121.8764,121.905,166681.0
2023-04-11 09:40:00,128.09,128.19,127.78,128.17,153668.0,121.905,122.0002,121.61,121.9811,153668.0
2023-04-11 09:45:00,128.17,128.18,127.87,127.88,103823.0,121.9811,121.9907,121.6956,121.7051,103823.0
2023-04-11 09:50:00,127.9,127.93,127.63,127.69,91139.0,121.7242,121.7527,121.4672,121.5243,91139.0
2023-04-11 09:55:00,127.67,127.81,127.63,127.67,72310.0,121.5053,121.6385,121.4672,121.5053,72310.0
2023-04-11 10:00:00,127.68,127.85,127.54,127.82,102541.0,121.5148,121.6766,121.3816,121.648,102541.0
2023-04-11 10:05:00,127.82,127.93,127.77,127.91,71293.0,121.648,121.7527,121.6005,121.7337,71293.0
2023-04-11 10:10:00,127.91,128.05,127.78,127.88,104147.0,121.7337,121.8669,121.61,121.7051,104147.0
2023-04-11 10:15:00,127.87,127.96,127.81,127.92,95766.0,121.6956,121.7813,121.6385,121.7432,95766.0
2023-04-11 10:20:00,127.9,128.04,127.86,127.98,56121.0,121.7242,121.8574,121.6861,121.8003,56121.0
2023-04-11 10:25:00,127.99,128.02,127.86,127.92,114363.0,121.8098,121.8384,121.6861,121.7432,114363.0
2023-04-11 10:30:00,127.93,128.03,127.85,127.88,201517.0,121.7527,121.8479,121.6766,121.7051,201517.0
2023-04-11 10:35:00,127.87,127.98,127.78,127.95,96527.0,121.6956,121.8003,121.61,121.7718,96527.0
2023-04-11 10:40:00,127.95,128.07,127.86,128.04,82492.0,121.7718,121.886,121.6861,121.8574,82492.0
2023-04-11 10:45:00,128.03,128.04,127.77,127.87,75838.0,121.8479,121.8574,121.6005,121.6956,75838.0
2023-04-11 10:50:00,127.9,128.04,127.85,127.98,56442.0,121.7242,121.8574,121.6766,121.8003,56442.0
2023-04-11 10:55:00,127.95,128.05,127.91,127.97,39796.0,121.7718,121.8669,121.7337,121.7908,39796.0
2023-04-11 11:00:00,128.0,128.19,128.0,128.08,117040.0,121.8193,122.0002,121.8193,121.8955,117040.0
2023-04-11 11:05:00,128.08,128.2,128.04,128.09,96294.0,121.8955,122.0097,121.8574,121.905,96294.0
2023-04-11 11:10:00,128.11,128.12,128.04,128.1,53703.0,121.924,121.9336,121.8574,121.9145,53703.0
2023-04-11 11:15:00,128.09,128.17,128.04,128.12,42249.0,121.905,121.9811,121.8574,121.9336,42249.0
2023-04-11 11:20:00,128.11,128.24,128.11,128.16,87969.0,121.924,122.0478,121.924,121.9716,87969.0
2023-04-11 11:25:00,128.17,128.35,128.11,128.28,103022.0,121.9811,122.1524,121.924,122.0858,103022.0
2023-04-11 11:30:00,128.27,128.3,128.17,128.17,58161.0,122.0763,122.1049,121.9811,121.9811,58161.0
2023-04-11 11:35:00,128.16,128.36,128.16,128.34,54169.0,121.9716,122.162,121.9716,122.1429,54169.0
2023-04-11 11:40:00,128.35,128.4,128.26,128.31,47145.0,122.1524,122.2,122.0668,122.1144,47145.0
2023-04-11 11:45:00,128.33,128.65,128.33,128.63,163562.0,122.1334,122.438,122.1334,122.4189,163562.0
2023-04-11 11:50:00,128.63,128.64,128.53,128.62,74725.0,122.4189,122.4284,122.3238,122.4094,74725.0
2023-04-11 11:55:00,128.63,128.71,128.62,128.69,108611.0,122.4189,122.4951,122.4094,122.476,108611.0
2023-04-11 12:00:00,128.69,128.72,128.56,128.58,68782.0,122.476,122.5046,122.3523,122.3713,68782.0
2023-04-11 12:05:00,128.57,128.73,128.53,128.68,100440.0,122.3618,122.5141,122.3238,122.4665,100440.0
2023-04-11 12:10:00,128.69,128.93,128.69,128.73,106966.0,122.476,122.7044,122.476,122.5141,106966.0
2023-04-11 12:15:00,128.72,128.78,128.7,128.75,106351.0,122.5046,122.5617,122.4855,122.5331,106351.0
2023-04-11 12:20:00,128.75,128.82,128.69,128.73,46567.0,122.5331,122.5998,122.476,122.5141,46567.0
2023-04-11 12:25:00,128.74,128.74,128.53,128.54,55394.0,122.5236,122.5236,122.3238,122.3333,55394.0
2023-04-11 12:30:00,128.54,128.69,128.54,128.56,52644.0,122.3333,122.476,122.3333,122.3523,52644.0
2023-04-11 12:35:00,128.55,128.55,128.35,128.41,93287.0,122.3428,122.3428,122.1524,122.2095,93287.0
2023-04-11 12:40:00,128.44,128.47,128.27,128.27,45200.0,122.2381,122.2667,122.0763,122.0763,45200.0
2023-04-11 12:45:00,128.27,128.31,128.22,128.23,28784.0,122.0763,122.1144,122.0287,122.0382,28784.0
2023-04-11 12:50:00,128.21,128.25,128.2,128.23,43500.0,122.0192,122.0573,122.0097,122.0382,43500.0
2023-04-11 12:55:00,128.23,128.31,128.21,128.25,69182.0,122.0382,122.1144,122.0192,122.0573,69182.0
2023-04-11 13:00:00,128.26,128.28,128.11,128.12,66810.0,122.0668,122.0858,121.924,121.9336,66810.0
2023-04-11 13:05:00,128.11,128.26,128.06,128.24,97564.0,121.924,122.0668,121.8764,122.0478,97564.0
2023-04-11 13:10:00,128.23,128.37,128.23,128.33,51117.0,122.0382,122.1715,122.0382,122.1334,51117.0
2023-04-11 13:15:00,128.33,128.46,128.33,128.45,36454.0,122.1334,122.2571,122.1334,122.2476,36454.0
2023-04-11 13:20:00,128.46,128.46,128.29,128.34,29819.0,122.2571,122.2571,122.0953,122.1429,29819.0
2023-04-11 13:25:00,128.36,128.46,128.33,128.46,22298.0,122.162,122.2571,122.1334,122.2571,22298.0
2023-04-11 13:30:00,128.45,128.46,128.33,128.36,45034.0,122.2476,122.2571,122.1334,122.162,45034.0
2023-04-11 13:35:00,128.35,128.35,128.24,128.35,37568.0,122.1524,122.1524,122.0478,122.1524,37568.0
2023-04-11 13:40:00,128.36,128.36,128.23,128.27,43590.0,122.162,122.162,122.0382,122.0763,43590.0
2023-04-11 13:45:00,128.27,128.31,128.23,128.28,59158.0,122.0763,122.1144,122.0382,122.0858,59158.0
2023-04-11 13:50:00,128.27,128.41,128.24,128.4,39180.0,122.0763,122.2095,122.0478,122.2,39180.0
2023-04-11 13:55:00,128.4,128.42,128.33,128.34,23337.0,122.2,122.2191,122.1334,122.1429,23337.0
2023-04-11 14:00:00,128.35,128.44,128.35,128.44,30855.0,122.1524,122.2381,122.1524,122.2381,30855.0
2023-04-11 14:05:00,128.45,128.53,128.44,128.49,31524.0,122.2476,122.3238,122.2381,122.2857,31524.0
2023-04-11 14:10:00,128.49,128.54,128.46,128.51,35155.0,122.2857,122.3333,122.2571,122.3047,35155.0
2023-04-11 14:15:00,128.52,128.59,128.49,128.54,40543.0,122.3142,122.3809,122.2857,122.3333,40543.0
2023-04-11 14:20:00,128.55,128.56,128.48,128.51,40503.0,122.3428,122.3523,122.2762,122.3047,40503.0
2023-04-11 14:25:00,128.5,128.5,128.45,128.5,56395.0,122.2952,122.2952,122.2476,122.2952,56395.0
2023-04-11 14:30:00,128.5,128.63,128.5,128.56,68255.0,122.2952,122.4189,122.2952,122.3523,68255.0
2023-04-11 14:35:00,128.55,128.62,128.54,128.56,30838.0,122.3428,122.4094,122.3333,122.3523,30838.0
2023-04-11 14:40:00,128.58,128.59,128.51,128.55,35639.0,122.3713,122.3809,122.3047,122.3428,35639.0
2023-04-11 14:45:00,128.55,128.59,128.48,128.48,33285.0,122.3428,122.3809,122.2762,122.2762,33285.0
2023-04-11 14:50:00,128.48,128.55,128.47,128.53,29331.0,122.2762,122.3428,122.2667,122.3238,29331.0
2023-04-11 14:55:00,128.53,128.67,128.51,128.64,59795.0,122.3238,122.457,122.3047,122.4284,59795.0
2023-04-11 15:00:00,128.65,128.67,128.5,128.55,40075.0,122.438,122.457,122.2952,122.3428,40075.0
2023-04-11 15:05:00,128.56,128.61,128.51,128.57,38599.0,122.3523,122.3999,122.3047,122.3618,38599.0
2023-04-11 15:10:00,128.57,128.76,128.57,128.76,57505.0,122.3618,122.5426,122.3618,122.5426,57505.0
2023-04-11 15:15:00,128.75,128.81,128.7,128.75,49284.0,122.5331,122.5902,122.4855,122.5331,49284.0
2023-04-11 15:20:00,128.76,128.85,128.74,128.78,49719.0,122.5426,122.6283,122.5236,122.5617,49719.0
2023-04-11 15:25:00,128.79,128.87,128.76,128.85,66916.0,122.5712,122.6473,122.5426,122.6283,66916.0
2023-04-11 15:30:00,128.86,128.89,128.8,128.88,77963.0,122.6378,122.6664,122.5807,122.6569,77963.0
2023-04-11 15:35:00,128.88,128.94,128.77,128.85,99913.0,122.6569,122.714,122.5522,122.6283,99913.0
2023-04-11 15:40:00,128.85,128.86,128.71,128.74,114246.0,122.6283,122.6378,122.4951,122.5236,114246.0
2023-04-11 15:45:00,128.73,128.75,128.51,128.65,127642.0,122.5141,122.5331,122.3047,122.438,127642.0
2023-04-11 15:50:00,128.64,128.64,128.43,128.57,265231.0,122.4284,122.4284,122.2286,122.3618,265231.0
2023-04-11 15:55:00,128.57,128.59,128.4,128.56,382637.0,122.3618,122.3809,122.2,122.3523,382637.0
2023-04-12 09:30:00,129.18,129.88,129.05,129.88,362934.0,122.9424,123.6086,122.8186,123.6086,362934.0
2023-04-12 09:35:00,129.9,129.99,129.55,129.65,148510.0,123.6276,123.7133,123.2945,123.3897,148510.0
2023-04-12 09:40:00,129.69,129.81,129.55,129.65,125889.0,123.4277,123.5419,123.2945,123.3897,125889.0
2023-04-12 09:45:00,129.65,129.95,129.64,129.81,143000.0,123.3897,123.6752,123.3802,123.5419,143000.0
2023-04-12 09:50:00,129.8,130.35,129.58,130.28,296331.0,123.5324,124.0559,123.3231,123.9893,296331.0
2023-04-12 09:55:00,130.29,130.43,129.84,129.87,217567.0,123.9988,124.132,123.5705,123.5991,217567.0
2023-04-12 10:00:00,129.85,130.09,129.56,130.05,154918.0,123.58,123.8084,123.304,123.7704,154918.0
2023-04-12 10:05:00,130.08,130.14,129.81,129.84,153870.0,123.7989,123.856,123.5419,123.5705,153870.0
2023-04-12 10:10:00,129.86,129.93,129.65,129.74,90233.0,123.5895,123.6562,123.3897,123.4753,90233.0
2023-04-12 10:15:00,129.72,129.82,129.35,129.37,114807.0,123.4563,123.5515,123.1042,123.1232,114807.0
2023-04-12 10:20:00,129.37,129.61,129.3,129.33,62511.0,123.1232,123.3516,123.0566,123.0851,62511.0
2023-04-12 10:25:00,129.31,129.43,129.03,129.39,112260.0,123.0661,123.1803,122.7996,123.1422,112260.0
2023-04-12 10:30:00,129.39,129.5,129.16,129.24,72430.0,123.1422,123.2469,122.9233,122.9995,72430.0
2023-04-12 10:35:00,129.24,129.31,128.91,129.06,73256.0,122.9995,123.0661,122.6854,122.8282,73256.0
2023-04-12 10:40:00,129.06,129.23,128.85,128.86,78710.0,122.8282,122.99,122.6283,122.6378,78710.0
2023-04-12 10:45:00,128.86,128.92,128.63,128.64,105340.0,122.6378,122.6949,122.4189,122.4284,105340.0
2023-04-12 10:50:00,128.62,128.76,128.6,128.61,66625.0,122.4094,122.5426,122.3904,122.3999,66625.0
2023-04-12 10:55:00,128.61,128.61,128.41,128.55,108066.0,122.3999,122.3999,122.2095,122.3428,108066.0
2023-04-12 11:00:00,128.55,128.69,128.35,128.36,79653.0,122.3428,122.476,122.1524,122.162,79653.0
2023-04-12 11:05:00,128.35,128.36,128.13,128.21,76678.0,122.1524,122.162,121.9431,122.0192,76678.0
2023-04-12 11:10:00,128.21,128.34,128.06,128.25,79065.0,122.0192,122.1429,121.8764,122.0573,79065.0
2023-04-12 11:15:00,128.27,128.42,128.24,128.33,70427.0,122.0763,122.2191,122.0478,122.1334,70427.0
2023-04-12 11:20:00,128.34,128.51,128.33,128.36,76825.0,122.1429,122.3047,122.1334,122.162,76825.0
2023-04-12 11:25:00,128.4,128.51,128.37,128.49,57966.0,122.2,122.3047,122.1715,122.2857,57966.0
2023-04-12 11:30:00,128.5,128.54,128.35,128.42,67502.0,122.2952,122.3333,122.1524,122.2191,67502.0
2023-04-12 11:35:00,128.43,128.55,128.36,128.43,64571.0,122.2286,122.3428,122.162,122.2286,64571.0
2023-04-12 11:40:00,128.41,128.55,128.3,128.37,76366.0,122.2095,122.3428,122.1049,122.1715,76366.0
2023-04-12 11:45:00,128.36,128.55,128.32,128.48,84410.0,122.162,122.3428,122.1239,122.2762,84410.0
2023-04-12 11:50:00,128.49,128.57,128.42,128.45,56788.0,122.2857,122.3618,122.2191,122.2476,56788.0
2023-04-12 11:55:00,128.47,128.67,128.45,128.63,96451.0,122.2667,122.457,122.2476,122.4189,96451.0
2023-04-12 12:00:00,128.64,128.79,128.61,128.66,56071.0,122.4284,122.5712,122.3999,122.4475,56071.0
2023-04-12 12:05:00,128.65,128.66,128.54,128.61,64075.0,122.438,122.4475,122.3333,122.3999,64075.0
2023-04-12 12:10:00,128.61,128.78,128.59,128.69,62934.0,122.3999,122.5617,122.3809,122.476,62934.0
2023-04-12 12:15:00,128.71,128.77,128.64,128.66,49464.0,122.4951,122.5522,122.4284,122.4475,49464.0
2023-04-12 12:20:00,128.64,128.69,128.56,128.64,39108.0,122.4284,122.476,122.3523,122.4284,39108.0
2023-04-12 12:25:00,128.65,128.8,128.65,128.74,79692.0,122.438,122.5807,122.438,122.5236,79692.0
2023-04-12 12:30:00,128.75,128.95,128.74,128.91,47408.0,122.5331,122.7235,122.5236,122.6854,47408.0
2023-04-12 12:35:00,128.9,128.92,128.8,128.81,56196.0,122.6759,122.6949,122.5807,122.5902,56196.0
2023-04-12 12:40:00,128.81,128.84,128.64,128.68,42955.0,122.5902,122.6188,122.4284,122.4665,42955.0
2023-04-12 12:45:00,128.69,128.81,128.65,128.68,53961.0,122.476,122.5902,122.438,122.4665,53961.0
2023-04-12 12:50:00,128.69,128.81,128.63,128.78,37876.0,122.476,122.5902,122.4189,122.5617,37876.0
2023-04-12 12:55:00,128.79,128.86,128.76,128.82,32023.0,122.5712,122.6378,122.5426,122.5998,32023.0
2023-04-12 13:00:00,128.82,128.94,128.82,128.93,44304.0,122.5998,122.714,122.5998,122.7044,44304.0
2023-04-12 13:05:00,128.94,128.99,128.92,128.97,27778.0,122.714,122.7615,122.6949,122.7425,27778.0
2023-04-12 13:10:00,128.97,129.01,128.89,128.92,68932.0,122.7425,122.7806,122.6664,122.6949,68932.0
2023-04-12 13:15:00,128.92,128.94,128.82,128.9,61338.0,122.6949,122.714,122.5998,122.6759,61338.0
2023-04-12 13:20:00,128.9,128.99,128.79,128.85,51555.0,122.6759,122.7615,122.5712,122.6283,51555.0
2023-04-12 13:25:00,128.85,128.95,128.81,128.92,39539.0,122.6283,122.7235,122.5902,122.6949,39539.0
2023-04-12 13:30:00,128.93,129.03,128.91,128.96,71773.0,122.7044,122.7996,122.6854,122.733,71773.0
2023-04-12 13:35:00,128.96,129.0,128.85,128.89,70688.0,122.733,122.7711,122.6283,122.6664,70688.0
2023-04-12 13:40:00,128.9,129.03,128.9,129.03,30199.0,122.6759,122.7996,122.6759,122.7996,30199.0
2023-04-12 13:45:00,129.02,129.08,128.97,129.01,50651.0,122.7901,122.8472,122.7425,122.7806,50651.0
2023-04-12 13:50:00,129.02,129.06,128.96,128.97,31256.0,122.7901,122.8282,122.733,122.7425,31256.0
2023-04-12 13:55:00,128.96,129.08,128.94,129.03,47135.0,122.733,122.8472,122.714,122.7996,47135.0
2023-04-12 14:00:00,129.04,129.24,128.99,129.19,64369.0,122.8091,122.9995,122.7615,122.9519,64369.0
2023-04-12 14:05:00,129.18,129.43,129.11,129.27,62366.0,122.9424,123.1803,122.8757,123.028,62366.0
2023-04-12 14:10:00,129.24,129.53,129.17,129.48,74438.0,122.9995,123.2755,122.9329,123.2279,74438.0
2023-04-12 14:15:00,129.49,129.52,129.42,129.5,100401.0,123.2374,123.266,123.1708,123.2469,100401.0
2023-04-12 14:20:00,129.51,129.58,129.42,129.43,67381.0,123.2564,123.3231,123.1708,123.1803,67381.0
2023-04-12 14:25:00,129.41,129.41,128.9,128.98,117237.0,123.1613,123.1613,122.6759,122.752,117237.0
2023-04-12 14:30:00,128.97,128.98,128.76,128.81,76181.0,122.7425,122.752,122.5426,122.5902,76181.0
2023-04-12 14:35:00,128.81,128.9,128.69,128.77,54292.0,122.5902,122.6759,122.476,122.5522,54292.0
2023-04-12 14:40:00,128.76,128.91,128.72,128.85,48799.0,122.5426,122.6854,122.5046,122.6283,48799.0
2023-04-12 14:45:00,128.86,128.89,128.64,128.67,65913.0,122.6378,122.6664,122.4284,122.457,65913.0
2023-04-12 14:50:00,128.67,128.9,128.64,128.89,67391.0,122.457,122.6759,122.4284,122.6664,67391.0
2023-04-12 14:55:00,128.89,128.99,128.87,128.91,60055.0,122.6664,122.7615,122.6473,122.6854,60055.0
2023-04-12 15:00:00,128.92,129.0,128.75,128.76,125218.0,122.6949,122.7711,122.5331,122.5426,125218.0
2023-04-12 15:05:00,128.77,128.87,128.7,128.83,46782.0,122.5522,122.6473,122.4855,122.6093,46782.0
2023-04-12 15:10:00,128.81,128.82,128.64,128.74,49225.0,122.5902,122.5998,122.4284,122.5236,49225.0
2023-04-12 15:15:00,128.72,128.73,128.56,128.59,70456.0,122.5046,122.5141,122.3523,122.3809,70456.0
2023-04-12 15:20:00,128.58,128.69,128.54,128.57,56591.0,122.3713,122.476,122.3333,122.3618,56591.0
2023-04-12 15:25:00,128.58,128.61,128.52,128.56,85972.0,122.3713,122.3999,122.3142,122.3523,85972.0
2023-04-12 15:30:00,128.56,128.68,128.52,128.52,105640.0,122.3523,122.4665,122.3142,122.3142,105640.0
2023-04-12 15:35:00,128.53,128.69,128.49,128.67,76722.0,122.3238,122.476,122.2857,122.457,76722.0
2023-04-12 15:40:00,128.67,128.69,128.53,128.58,63822.0,122.457,122.476,122.3238,122.3713,63822.0
2023-04-12 15:45:00,128.57,128.7,128.37,128.38,160026.0,122.3618,122.4855,122.1715,122.181,160026.0
2023-04-12 15:50:00,128.34,128.48,128.25,128.38,249298.0,122.1429,122.2762,122.0573,122.181,249298.0
2023-04-12 15:55:00,128.37,128.58,128.29,128.55,518953.0,122.1715,122.3713,122.0953,122.3428,518953.0
2023-04-13 09:30:00,128.46,128.5,127.76,127.76,386338.0,122.2571,122.2952,121.5909,121.5909,386338.0
2023-04-13 09:35:00,127.75,127.8,126.83,127.32,341328.0,121.5814,121.629,120.7058,121.1722,341328.0
2023-04-13 09:40:00,127.33,127.76,127.21,127.66,271499.0,121.1817,121.5909,121.0675,121.4958,271499.0
2023-04-13 09:45:00,127.66,127.78,127.45,127.74,153091.0,121.4958,121.61,121.2959,121.5719,153091.0
2023-04-13 09:50:00,127.75,127.78,127.45,127.6,133393.0,121.5814,121.61,121.2959,121.4387,133393.0
2023-04-13 09:55:00,127.59,127.79,127.47,127.55,165330.0,121.4291,121.6195,121.3149,121.3911,165330.0
2023-04-13 10:00:00,127.55,127.68,127.45,127.68,127811.0,121.3911,121.5148,121.2959,121.5148,127811.0
2023-04-13 10:05:00,127.69,127.9,127.61,127.73,126946.0,121.5243,121.7242,121.4482,121.5624,126946.0
2023-04-13 10:10:00,127.72,128.09,127.64,127.9,101516.0,121.5529,121.905,121.4767,121.7242,101516.0
2023-04-13 10:15:00,127.91,128.07,127.89,127.98,95741.0,121.7337,121.886,121.7147,121.8003,95741.0
2023-04-13 10:20:00,127.99,128.21,127.9,127.95,179073.0,121.8098,122.0192,121.7242,121.7718,179073.0
2023-04-13 10:25:00,127.95,128.24,127.95,128.2,100672.0,121.7718,122.0478,121.7718,122.0097,100672.0
2023-04-13 10:30:00,128.21,128.26,127.98,128.25,94145.0,122.0192,122.0668,121.8003,122.0573,94145.0
2023-04-13 10:35:00,128.26,128.38,128.13,128.26,83041.0,122.0668,122.181,121.9431,122.0668,83041.0
2023-04-13 10:40:00,128.29,128.31,128.04,128.16,80339.0,122.0953,122.1144,121.8574,121.9716,80339.0
2023-04-13 10:45:00,128.17,128.25,127.99,128.01,79865.0,121.9811,122.0573,121.8098,121.8289,79865.0
2023-04-13 10:50:00,128.01,128.29,128.01,128.24,83870.0,121.8289,122.0953,121.8289,122.0478,83870.0
2023-04-13 10:55:00,128.24,128.27,128.09,128.19,80607.0,122.0478,122.0763,121.905,122.0002,80607.0
2023-04-13 11:00:00,128.19,128.2,127.98,127.98,85617.0,122.0002,122.0097,121.8003,121.8003,85617.0
2023-04-13 11:05:00,127.99,128.06,127.93,127.99,75771.0,121.8098,121.8764,121.7527,121.8098,75771.0
2023-04-13 11:10:00,127.99,128.17,127.9,128.16,96483.0,121.8098,121.9811,121.7242,121.9716,96483.0
2023-04-13 11:15:00,128.16,128.4,128.1,128.39,75704.0,121.9716,122.2,121.9145,122.1905,75704.0
2023-04-13 11:20:00,128.4,128.49,128.36,128.4,105644.0,122.2,122.2857,122.162,122.2,105644.0
2023-04-13 11:25:00,128.39,128.49,128.34,128.44,77669.0,122.1905,122.2857,122.1429,122.2381,77669.0
2023-04-13 11:30:00,128.45,128.73,128.4,128.65,103647.0,122.2476,122.5141,122.2,122.438,103647.0
2023-04-13 11:35:00,128.66,128.74,128.61,128.69,65345.0,122.4475,122.5236,122.3999,122.476,65345.0
2023-04-13 11:40:00,128.7,128.77,128.65,128.67,77961.0,122.4855,122.5522,122.438,122.457,77961.0
2023-04-13 11:45:00,128.66,128.76,128.55,128.58,46328.0,122.4475,122.5426,122.3428,122.3713,46328.0
2023-04-13 11:50:00,128.58,128.68,128.53,128.62,51411.0,122.3713,122.4665,122.3238,122.4094,51411.0
2023-04-13 11:55:00,128.63,128.69,128.52,128.58,43071.0,122.4189,122.476,122.3142,122.3713,43071.0
2023-04-13 12:00:00,128.59,128.67,128.58,128.63,92116.0,122.3809,122.457,122.3713,122.4189,92116.0
2023-04-13 12:05:00,128.64,128.73,128.6,128.69,82266.0,122.4284,122.5141,122.3904,122.476,82266.0
2023-04-13 12:10:00,128.68,128.72,128.56,128.58,36981.0,122.4665,122.5046,122.3523,122.3713,36981.0
2023-04-13 12:15:00,128.59,128.72,128.59,128.65,42445.0,122.3809,122.5046,122.3809,122.438,42445.0
2023-04-13 12:20:00,128.65,128.67,128.56,128.58,68951.0,122.438,122.457,122.3523,122.3713,68951.0
2023-04-13 12:25:00,128.58,128.64,128.52,128.57,47683.0,122.3713,122.4284,122.3142,122.3618,47683.0
2023-04-13 12:30:00,128.57,128.59,128.46,128.5,41732.0,122.3618,122.3809,122.2571,122.2952,41732.0
2023-04-13 12:35:00,128.5,128.56,128.41,128.44,49993.0,122.2952,122.3523,122.2095,122.2381,49993.0
2023-04-13 12:40:00,128.45,128.45,128.19,128.22,78863.0,122.2476,122.2476,122.0002,122.0287,78863.0
2023-04-13 12:45:00,128.24,128.49,128.22,128.35,78817.0,122.0478,122.2857,122.0287,122.1524,78817.0
2023-04-13 12:50:00,128.36,128.52,128.34,128.5,41847.0,122.162,122.3142,122.1429,122.2952,41847.0
2023-04-13 12:55:00,128.49,128.53,128.44,128.49,58095.0,122.2857,122.3238,122.2381,122.2857,58095.0
2023-04-13 13:00:00,128.5,128.51,128.37,128.42,51142.0,122.2952,122.3047,122.1715,122.2191,51142.0
2023-04-13 13:05:00,128.43,128.48,128.36,128.37,70905.0,122.2286,122.2762,122.162,122.1715,70905.0
2023-04-13 13:10:00,128.37,128.52,128.34,128.42,99389.0,122.1715,122.3142,122.1429,122.2191,99389.0
2023-04-13 13:15:00,128.43,128.52,128.41,128.47,104251.0,122.2286,122.3142,122.2095,122.2667,104251.0
2023-04-13 13:20:00,128.48,128.48,128.39,128.43,68742.0,122.2762,122.2762,122.1905,122.2286,68742.0
2023-04-13 13:25:00,128.42,128.5,128.37,128.38,69798.0,122.2191,122.2952,122.1715,122.181,69798.0
2023-04-13 13:30:00,128.38,128.38,128.26,128.31,79412.0,122.181,122.181,122.0668,122.1144,79412.0
2023-04-13 13:35:00,128.31,128.42,128.27,128.39,58478.0,122.1144,122.2191,122.0763,122.1905,58478.0
2023-04-13 13:40:00,128.39,128.57,128.38,128.51,91687.0,122.1905,122.3618,122.181,122.3047,91687.0
2023-04-13 13:45:00,128.52,128.52,128.41,128.45,78280.0,122.3142,122.3142,122.2095,122.2476,78280.0
2023-04-13 13:50:00,128.44,128.46,128.36,128.38,83387.0,122.2381,122.2571,122.162,122.181,83387.0
2023-04-13 13:55:00,128.38,128.46,128.36,128.44,94762.0,122.181,122.2571,122.162,122.2381,94762.0
2023-04-13 14:00:00,128.44,128.5,128.39,128.47,64372.0,122.2381,122.2952,122.1905,122.2667,64372.0
2023-04-13 14:05:00,128.47,128.65,128.44,128.61,94061.0,122.2667,122.438,122.2381,122.3999,94061.0
2023-04-13 14:10:00,128.61,128.62,128.46,128.52,110265.0,122.3999,122.4094,122.2571,122.3142,110265.0
2023-04-13 14:15:00,128.53,128.62,128.49,128.54,106999.0,122.3238,122.4094,122.2857,122.3333,106999.0
2023-04-13 14:20:00,128.54,128.65,128.49,128.52,60808.0,122.3333,122.438,122.2857,122.3142,60808.0
2023-04-13 14:25:00,128.53,128.55,128.4,128.49,97903.0,122.3238,122.3428,122.2,122.2857,97903.0
2023-04-13 14:30:00,128.49,128.61,128.45,128.56,69986.0,122.2857,122.3999,122.2476,122.3523,69986.0
2023-04-13 14:35:00,128.54,128.61,128.51,128.55,47582.0,122.3333,122.3999,122.3047,122.3428,47582.0
2023-04-13 14:40:00,128.56,128.74,128.54,128.7,60498.0,122.3523,122.5236,122.3333,122.4855,60498.0
2023-04-13 14:45:00,128.71,128.76,128.67,128.72,89202.0,122.4951,122.5426,122.457,122.5046,89202.0
2023-04-13 14:50:00,128.73,128.76,128.68,128.7,69356.0,122.5141,122.5426,122.4665,122.4855,69356.0
2023-04-13 14:55:00,128.72,128.74,128.59,128.59,113486.0,122.5046,122.5236,122.3809,122.3809,113486.0
2023-04-13 15:00:00,128.6,128.71,128.54,128.68,73995.0,122.3904,122.4951,122.3333,122.4665,73995.0
2023-04-13 15:05:00,128.68,128.7,128.51,128.56,91793.0,122.4665,122.4855,122.3047,122.3523,91793.0
2023-04-13 15:10:00,128.57,128.63,128.53,128.62,97860.0,122.3618,122.4189,122.3238,122.4094,97860.0
2023-04-13 15:15:00,128.63,128.79,128.62,128.72,100024.0,122.4189,122.5712,122.4094,122.5046,100024.0
2023-04-13 15:20:00,128.73,128.83,128.68,128.71,110424.0,122.5141,122.6093,122.4665,122.4951,110424.0
2023-04-13 15:25:00,128.7,128.77,128.66,128.74,103490.0,122.4855,122.5522,122.4475,122.5236,103490.0
2023-04-13 15:30:00,128.74,128.75,128.63,128.64,121200.0,122.5236,122.5331,122.4189,122.4284,121200.0
2023-04-13 15:35:00,128.64,128.68,128.52,128.58,120305.0,122.4284,122.4665,122.3142,122.3713,120305.0
2023-04-13 15:40:00,128.58,128.89,128.58,128.84,163081.0,122.3713,122.6664,122.3713,122.6188,163081.0
2023-04-13 15:45:00,128.85,128.89,128.73,128.78,240495.0,122.6283,122.6664,122.5141,122.5617,240495.0
2023-04-13 15:50:00,128.78,128.94,128.69,128.91,375935.0,122.5617,122.714,122.476,122.6854,375935.0
2023-04-13 15:55:00,128.92,129.04,128.88,129.01,621900.0,122.6949,122.8091,122.6569,122.7806,621900.0
2023-04-14 09:30:00,135.15,136.8,134.9,136.77,2688971.0,128.6241,130.1944,128.3862,130.1659,2688971.0
2023-04-14 09:35:00,136.75,137.92,136.61,137.6,1908700.0,130.1468,131.2603,130.0136,130.9558,1908700.0
2023-04-14 09:40:00,137.65,138.0,137.11,137.48,1203615.0,131.0034,131.3365,130.4895,130.8416,1203615.0
2023-04-14 09:45:00,137.47,138.64,137.47,138.42,1351963.0,130.8321,131.9456,130.8321,131.7362,1351963.0
2023-04-14 09:50:00,138.44,138.78,137.81,137.92,1158360.0,131.7552,132.0788,131.1557,131.2603,1158360.0
2023-04-14 09:55:00,137.95,138.83,137.81,138.59,913468.0,131.2889,132.1264,131.1557,131.898,913468.0
2023-04-14 10:00:00,138.53,138.67,137.57,137.89,929678.0,131.8409,131.9741,130.9272,131.2318,929678.0
2023-04-14 10:05:00,137.9,138.05,137.35,137.66,700158.0,131.2413,131.3841,130.7179,131.0129,700158.0
2023-04-14 10:10:00,137.69,138.43,137.45,138.26,828124.0,131.0415,131.7457,130.813,131.5839,828124.0
2023-04-14 10:15:00,138.26,138.58,137.94,138.13,714272.0,131.5839,131.8885,131.2794,131.4602,714272.0
2023-04-14 10:20:00,138.15,138.45,137.69,137.92,522115.0,131.4792,131.7648,131.0415,131.2603,522115.0
2023-04-14 10:25:00,137.94,138.51,137.93,138.29,662147.0,131.2794,131.8219,131.2699,131.6125,662147.0
2023-04-14 10:30:00,138.32,138.55,138.09,138.55,624791.0,131.641,131.8599,131.4221,131.8599,624791.0
2023-04-14 10:35:00,138.55,138.75,138.33,138.52,665428.0,131.8599,132.0503,131.6505,131.8314,665428.0
2023-04-14 10:40:00,138.51,138.74,138.18,138.49,436012.0,131.8219,132.0408,131.5078,131.8028,436012.0
2023-04-14 10:45:00,138.5,138.99,138.47,138.84,607238.0,131.8123,132.2787,131.7838,132.1359,607238.0
2023-04-14 10:50:00,138.84,139.12,138.26,138.39,683930.0,132.1359,132.4024,131.5839,131.7077,683930.0
2023-04-14 10:55:00,138.38,138.96,138.27,138.83,500775.0,131.6981,132.2501,131.5934,132.1264,500775.0
2023-04-14 11:00:00,138.83,138.94,138.5,138.82,404352.0,132.1264,132.2311,131.8123,132.1169,404352.0
2023-04-14 11:05:00,138.82,138.89,138.47,138.66,396624.0,132.1169,132.1835,131.7838,131.9646,396624.0
2023-04-14 11:10:00,138.66,138.96,138.55,138.72,361627.0,131.9646,132.2501,131.8599,132.0217,361627.0
2023-04-14 11:15:00,138.73,138.75,138.4,138.6,353388.0,132.0312,132.0503,131.7172,131.9075,353388.0
2023-04-14 11:20:00,138.6,138.74,138.35,138.41,304567.0,131.9075,132.0408,131.6696,131.7267,304567.0
2023-04-14 11:25:00,138.41,138.6,138.35,138.39,233797.0,131.7267,131.9075,131.6696,131.7077,233797.0
2023-04-14 11:30:00,138.39,138.42,137.83,138.04,385462.0,131.7077,131.7362,131.1747,131.3746,385462.0
2023-04-14 11:35:00,138.06,138.24,137.94,138.06,245495.0,131.3936,131.5649,131.2794,131.3936,245495.0
2023-04-14 11:40:00,138.08,138.27,138.01,138.27,186289.0,131.4126,131.5934,131.346,131.5934,186289.0
2023-04-14 11:45:00,138.28,138.41,138.1,138.15,302330.0,131.603,131.7267,131.4317,131.4792,302330.0
2023-04-14 11:50:00,138.16,138.3,138.0,138.25,194438.0,131.4888,131.622,131.3365,131.5744,194438.0
2023-04-14 11:55:00,138.25,138.87,138.25,138.79,385274.0,131.5744,132.1645,131.5744,132.0883,385274.0
2023-04-14 12:00:00,138.79,138.92,138.69,138.74,276647.0,132.0883,132.2121,131.9932,132.0408,276647.0
2023-04-14 12:05:00,138.74,138.82,138.54,138.76,257948.0,132.0408,132.1169,131.8504,132.0598,257948.0
2023-04-14 12:10:00,138.76,138.82,138.17,138.22,359257.0,132.0598,132.1169,131.4983,131.5459,359257.0
2023-04-14 12:15:00,138.21,138.32,138.12,138.27,262799.0,131.5363,131.641,131.4507,131.5934,262799.0
2023-04-14 12:20:00,138.26,138.26,137.97,137.98,278290.0,131.5839,131.5839,131.3079,131.3174,278290.0
2023-04-14 12:25:00,137.97,138.09,137.69,137.85,339099.0,131.3079,131.4221,131.0415,131.1937,339099.0
2023-04-14 12:30:00,137.83,138.09,137.78,138.05,232594.0,131.1747,131.4221,131.1271,131.3841,232594.0
2023-04-14 12:35:00,138.04,138.13,137.84,137.98,175539.0,131.3746,131.4602,131.1842,131.3174,175539.0
2023-04-14 12:40:00,137.98,138.24,137.97,138.2,158882.0,131.3174,131.5649,131.3079,131.5268,158882.0
2023-04-14 12:45:00,138.2,138.21,137.84,137.91,236131.0,131.5268,131.5363,131.1842,131.2508,236131.0
2023-04-14 12:50:00,137.92,138.06,137.82,137.9,194815.0,131.2603,131.3936,131.1652,131.2413,194815.0
2023-04-14 12:55:00,137.9,137.94,137.64,137.68,216211.0,131.2413,131.2794,130.9939,131.0319,216211.0
2023-04-14 13:00:00,137.68,138.06,137.67,137.96,193964.0,131.0319,131.3936,131.0224,131.2984,193964.0
2023-04-14 13:05:00,137.96,138.13,137.96,137.99,189839.0,131.2984,131.4602,131.2984,131.327,189839.0
2023-04-14 13:10:00,138.02,138.26,137.97,138.23,132380.0,131.3555,131.5839,131.3079,131.5554,132380.0
2023-04-14 13:15:00,138.22,138.32,138.11,138.14,152436.0,131.5459,131.641,131.4412,131.4697,152436.0
2023-04-14 13:20:00,138.13,138.21,137.95,138.1,161745.0,131.4602,131.5363,131.2889,131.4317,161745.0
2023-04-14 13:25:00,138.11,138.24,137.97,137.99,150057.0,131.4412,131.5649,131.3079,131.327,150057.0
2023-04-14 13:30:00,137.99,138.04,137.81,137.95,126714.0,131.327,131.3746,131.1557,131.2889,126714.0
2023-04-14 13:35:00,137.97,137.98,137.89,137.95,126283.0,131.3079,131.3174,131.2318,131.2889,126283.0
2023-04-14 13:40:00,137.95,138.03,137.8,137.9,192483.0,131.2889,131.365,131.1461,131.2413,192483.0
2023-04-14 13:45:00,137.9,138.09,137.84,138.05,133672.0,131.2413,131.4221,131.1842,131.3841,133672.0
2023-04-14 13:50:00,138.06,138.1,137.8,137.91,224393.0,131.3936,131.4317,131.1461,131.2508,224393.0
2023-04-14 13:55:00,137.92,138.21,137.92,138.19,148877.0,131.2603,131.5363,131.2603,131.5173,148877.0
2023-04-14 14:00:00,138.2,138.45,138.2,138.44,189732.0,131.5268,131.7648,131.5268,131.7552,189732.0
2023-04-14 14:05:00,138.43,138.45,138.32,138.38,233348.0,131.7457,131.7648,131.641,131.6981,233348.0
2023-04-14 14:10:00,138.37,138.47,138.36,138.46,134115.0,131.6886,131.7838,131.6791,131.7743,134115.0
2023-04-14 14:15:00,138.46,138.54,138.42,138.49,209095.0,131.7743,131.8504,131.7362,131.8028,209095.0
2023-04-14 14:20:00,138.5,138.52,138.36,138.44,118570.0,131.8123,131.8314,131.6791,131.7552,118570.0
2023-04-14 14:25:00,138.45,138.58,138.38,138.38,154277.0,131.7648,131.8885,131.6981,131.6981,154277.0
2023-04-14 14:30:00,138.37,138.45,138.26,138.39,165961.0,131.6886,131.7648,131.5839,131.7077,165961.0
2023-04-14 14:35:00,138.4,138.44,138.28,138.34,95048.0,131.7172,131.7552,131.603,131.6601,95048.0
2023-04-14 14:40:00,138.34,138.34,137.82,137.97,238399.0,131.6601,131.6601,131.1652,131.3079,238399.0
2023-04-14 14:45:00,137.98,138.13,137.93,138.09,198269.0,131.3174,131.4602,131.2699,131.4221,198269.0
2023-04-14 14:50:00,138.09,138.19,138.0,138.01,186864.0,131.4221,131.5173,131.3365,131.346,186864.0
2023-04-14 14:55:00,138.01,138.23,138.01,138.22,120651.0,131.346,131.5554,131.346,131.5459,120651.0
2023-04-14 15:00:00,138.23,138.43,138.21,138.43,235113.0,131.5554,131.7457,131.5363,131.7457,235113.0
2023-04-14 15:05:00,138.43,138.5,138.39,138.48,257702.0,131.7457,131.8123,131.7077,131.7933,257702.0
2023-04-14 15:10:00,138.47,138.5,138.24,138.26,204163.0,131.7838,131.8123,131.5649,131.5839,204163.0
2023-04-14 15:15:00,138.26,138.31,138.03,138.18,198559.0,131.5839,131.6315,131.365,131.5078,198559.0
2023-04-14 15:20:00,138.18,138.28,138.15,138.25,139485.0,131.5078,131.603,131.4792,131.5744,139485.0
2023-04-14 15:25:00,138.25,138.49,138.25,138.41,163258.0,131.5744,131.8028,131.5744,131.7267,163258.0
2023-04-14 15:30:00,138.41,138.5,138.21,138.5,257472.0,131.7267,131.8123,131.5363,131.8123,257472.0
2023-04-14 15:35:00,138.5,138.88,138.5,138.85,467460.0,131.8123,132.174,131.8123,132.1454,467460.0
2023-04-14 15:40:00,138.85,138.87,138.67,138.86,402152.0,132.1454,132.1645,131.9741,132.155,402152.0
2023-04-14 15:45:00,138.86,138.88,138.58,138.64,421922.0,132.155,132.174,131.8885,131.9456,421922.0
2023-04-14 15:50:00,138.63,138.95,138.5,138.67,692488.0,131.9361,132.2406,131.8123,131.9741,692488.0
2023-04-14 15:55:00,138.68,138.94,138.61,138.73,969272.0,131.9836,132.2311,131.917,132.0312,969272.0
2023-04-17 09:30:00,139.95,140.06,139.05,139.37,979715.0,133.1923,133.297,132.3358,132.6403,979715.0
2023-04-17 09:35:00,139.36,139.44,138.42,138.44,321947.0,132.6308,132.707,131.7362,131.7552,321947.0
2023-04-17 09:40:00,138.47,139.1,138.2,138.86,404071.0,131.7838,132.3834,131.5268,132.155,404071.0
2023-04-17 09:45:00,138.92,138.97,138.41,138.53,219368.0,132.2121,132.2596,131.7267,131.8409,219368.0
2023-04-17 09:50:00,138.53,139.06,138.44,139.03,248134.0,131.8409,132.3453,131.7552,132.3167,248134.0
2023-04-17 09:55:00,138.99,139.19,138.5,138.6,186002.0,132.2787,132.469,131.8123,131.9075,186002.0
2023-04-17 10:00:00,138.61,138.86,138.3,138.41,224346.0,131.917,132.155,131.622,131.7267,224346.0
2023-04-17 10:05:00,138.41,138.5,137.72,138.0,305400.0,131.7267,131.8123,131.07,131.3365,305400.0
2023-04-17 10:10:00,137.99,138.17,137.66,138.17,260504.0,131.327,131.4983,131.0129,131.4983,260504.0
2023-04-17 10:15:00,138.17,138.4,138.01,138.13,152941.0,131.4983,131.7172,131.346,131.4602,152941.0
2023-04-17 10:20:00,138.14,138.28,138.09,138.22,105692.0,131.4697,131.603,131.4221,131.5459,105692.0
2023-04-17 10:25:00,138.23,138.48,138.19,138.37,158809.0,131.5554,131.7933,131.5173,131.6886,158809.0
2023-04-17 10:30:00,138.37,138.75,138.33,138.65,129728.0,131.6886,132.0503,131.6505,131.9551,129728.0
2023-04-17 10:35:00,138.62,138.62,138.24,138.34,162213.0,131.9265,131.9265,131.5649,131.6601,162213.0
2023-04-17 10:40:00,138.36,138.72,138.25,138.7,141263.0,131.6791,132.0217,131.5744,132.0027,141263.0
2023-04-17 10:45:00,138.7,138.71,138.5,138.67,84488.0,132.0027,132.0122,131.8123,131.9741,84488.0
2023-04-17 10:50:00,138.67,138.84,138.54,138.62,180334.0,131.9741,132.1359,131.8504,131.9265,180334.0
2023-04-17 10:55:00,138.6,138.64,138.34,138.63,148746.0,131.9075,131.9456,131.6601,131.9361,148746.0
2023-04-17 11:00:00,138.62,138.76,138.33,138.45,148529.0,131.9265,132.0598,131.6505,131.7648,148529.0
2023-04-17 11:05:00,138.46,138.52,138.27,138.41,90542.0,131.7743,131.8314,131.5934,131.7267,90542.0
2023-04-17 11:10:00,138.41,138.52,138.32,138.4,72809.0,131.7267,131.8314,131.641,131.7172,72809.0
2023-04-17 11:15:00,138.41,138.57,138.3,138.57,96935.0,131.7267,131.879,131.622,131.879,96935.0
2023-04-17 11:20:00,138.56,138.63,138.47,138.55,107402.0,131.8694,131.9361,131.7838,131.8599,107402.0
2023-04-17 11:25:00,138.56,138.73,138.51,138.56,137405.0,131.8694,132.0312,131.8219,131.8694,137405.0
2023-04-17 11:30:00,138.57,138.68,138.47,138.58,114057.0,131.879,131.9836,131.7838,131.8885,114057.0
2023-04-17 11:35:00,138.58,138.61,138.15,138.26,139933.0,131.8885,131.917,131.4792,131.5839,139933.0
2023-04-17 11:40:00,138.3,138.38,138.13,138.2,77425.0,131.622,131.6981,131.4602,131.5268,77425.0
2023-04-17 11:45:00,138.21,138.24,138.08,138.22,111984.0,131.5363,131.5649,131.4126,131.5459,111984.0
2023-04-17 11:50:00,138.22,138.36,138.18,138.28,82818.0,131.5459,131.6791,131.5078,131.603,82818.0
2023-04-17 11:55:00,138.28,138.29,138.1,138.26,69781.0,131.603,131.6125,131.4317,131.5839,69781.0
2023-04-17 12:00:00,138.27,138.47,138.23,138.47,81655.0,131.5934,131.7838,131.5554,131.7838,81655.0
2023-04-17 12:05:00,138.48,138.74,138.48,138.72,82091.0,131.7933,132.0408,131.7933,132.0217,82091.0
2023-04-17 12:10:00,138.72,138.76,138.57,138.65,87568.0,132.0217,132.0598,131.879,131.9551,87568.0
2023-04-17 12:15:00,138.66,138.86,138.66,138.74,79621.0,131.9646,132.155,131.9646,132.0408,79621.0
2023-04-17 12:20:00,138.75,138.79,138.62,138.69,96069.0,132.0503,132.0883,131.9265,131.9932,96069.0
2023-04-17 12:25:00,138.7,138.91,138.69,138.91,78176.0,132.0027,132.2025,131.9932,132.2025,78176.0
2023-04-17 12:30:00,138.91,139.04,138.87,139.03,141806.0,132.2025,132.3263,132.1645,132.3167,141806.0
2023-04-17 12:35:00,139.04,139.24,139.0,139.05,182287.0,132.3263,132.5166,132.2882,132.3358,182287.0
2023-04-17 12:40:00,139.06,139.19,138.92,138.99,89249.0,132.3453,132.469,132.2121,132.2787,89249.0
2023-04-17 12:45:00,139.0,139.15,139.0,139.06,66164.0,132.2882,132.431,132.2882,132.3453,66164.0
2023-04-17 12:50:00,139.06,139.28,139.0,139.15,113746.0,132.3453,132.5547,132.2882,132.431,113746.0
2023-04-17 12:55:00,139.16,139.23,138.99,139.04,85631.0,132.4405,132.5071,132.2787,132.3263,85631.0
2023-04-17 13:00:00,139.05,139.17,138.93,139.16,79624.0,132.3358,132.45,132.2216,132.4405,79624.0
2023-04-17 13:05:00,139.17,139.17,139.03,139.04,71081.0,132.45,132.45,132.3167,132.3263,71081.0
2023-04-17 13:10:00,139.03,139.18,139.01,139.18,68328.0,132.3167,132.4595,132.2977,132.4595,68328.0
2023-04-17 13:15:00,139.18,139.21,139.06,139.17,74961.0,132.4595,132.4881,132.3453,132.45,74961.0
2023-04-17 13:20:00,139.16,139.18,138.95,138.97,51855.0,132.4405,132.4595,132.2406,132.2596,51855.0
2023-04-17 13:25:00,138.97,139.06,138.96,139.03,62981.0,132.2596,132.3453,132.2501,132.3167,62981.0
2023-04-17 13:30:00,139.03,139.25,139.03,139.23,67894.0,132.3167,132.5261,132.3167,132.5071,67894.0
2023-04-17 13:35:00,139.23,139.23,139.05,139.09,48484.0,132.5071,132.5071,132.3358,132.3739,48484.0
2023-04-17 13:40:00,139.09,139.1,138.95,139.02,55798.0,132.3739,132.3834,132.2406,132.3072,55798.0
2023-04-17 13:45:00,139.02,139.05,138.92,138.97,64368.0,132.3072,132.3358,132.2121,132.2596,64368.0
2023-04-17 13:50:00,138.97,138.98,138.88,138.96,56937.0,132.2596,132.2692,132.174,132.2501,56937.0
2023-04-17 13:55:00,138.96,138.97,138.84,138.95,83645.0,132.2501,132.2596,132.1359,132.2406,83645.0
2023-04-17 14:00:00,138.96,139.1,138.91,139.06,97072.0,132.2501,132.3834,132.2025,132.3453,97072.0
2023-04-17 14:05:00,139.06,139.32,139.05,139.31,108233.0,132.3453,132.5927,132.3358,132.5832,108233.0
2023-04-17 14:10:00,139.3,139.34,139.17,139.27,92507.0,132.5737,132.6118,132.45,132.5452,92507.0
2023-04-17 14:15:00,139.28,139.37,139.25,139.35,114368.0,132.5547,132.6403,132.5261,132.6213,114368.0
2023-04-17 14:20:00,139.36,139.43,139.3,139.33,82984.0,132.6308,132.6974,132.5737,132.6023,82984.0
2023-04-17 14:25:00,139.35,139.35,139.19,139.29,101373.0,132.6213,132.6213,132.469,132.5642,101373.0
2023-04-17 14:30:00,139.3,139.42,139.23,139.39,95146.0,132.5737,132.6879,132.5071,132.6594,95146.0
2023-04-17 14:35:00,139.38,139.4,139.26,139.36,74172.0,132.6498,132.6689,132.5356,132.6308,74172.0
2023-04-17 14:40:00,139.34,139.46,139.32,139.39,71328.0,132.6118,132.726,132.5927,132.6594,71328.0
2023-04-17 14:45:00,139.38,139.47,139.29,139.3,105273.0,132.6498,132.7355,132.5642,132.5737,105273.0
2023-04-17 14:50:00,139.31,139.39,139.28,139.3,76162.0,132.5832,132.6594,132.5547,132.5737,76162.0
2023-04-17 14:55:00,139.31,139.4,139.28,139.34,63293.0,132.5832,132.6689,132.5547,132.6118,63293.0
2023-04-17 15:00:00,139.34,139.46,139.34,139.43,68184.0,132.6118,132.726,132.6118,132.6974,68184.0
2023-04-17 15:05:00,139.44,139.46,139.39,139.44,54071.0,132.707,132.726,132.6594,132.707,54071.0
2023-04-17 15:10:00,139.45,139.51,139.41,139.43,118393.0,132.7165,132.7736,132.6784,132.6974,118393.0
2023-04-17 15:15:00,139.43,139.54,139.41,139.5,73930.0,132.6974,132.8021,132.6784,132.7641,73930.0
2023-04-17 15:20:00,139.5,139.63,139.48,139.63,105073.0,132.7641,132.8878,132.745,132.8878,105073.0
2023-04-17 15:25:00,139.62,139.65,139.55,139.61,81909.0,132.8783,132.9068,132.8116,132.8687,81909.0
2023-04-17 15:30:00,139.6,139.6,139.49,139.51,91845.0,132.8592,132.8592,132.7545,132.7736,91845.0
2023-04-17 15:35:00,139.51,139.53,139.42,139.5,127465.0,132.7736,132.7926,132.6879,132.7641,127465.0
2023-04-17 15:40:00,139.5,139.55,139.43,139.52,101657.0,132.7641,132.8116,132.6974,132.7831,101657.0
2023-04-17 15:45:00,139.51,139.51,139.27,139.34,218926.0,132.7736,132.7736,132.5452,132.6118,218926.0
2023-04-17 15:50:00,139.38,139.91,139.34,139.87,422454.0,132.6498,133.1543,132.6118,133.1162,422454.0
2023-04-17 15:55:00,139.87,139.98,139.61,139.89,714609.0,133.1162,133.2209,132.8687,133.1352,714609.0
2023-04-18 09:30:00,140.27,140.38,139.22,139.39,417707.0,133.4969,133.6016,132.4976,132.6594,417707.0
2023-04-18 09:35:00,139.41,139.91,139.03,139.62,160201.0,132.6784,133.1543,132.3167,132.8783,160201.0
2023-04-18 09:40:00,139.65,139.7,139.4,139.45,108550.0,132.9068,132.9544,132.6689,132.7165,108550.0
2023-04-18 09:45:00,139.47,139.76,139.35,139.61,147970.0,132.7355,133.0115,132.6213,132.8687,147970.0
2023-04-18 09:50:00,139.63,139.95,139.53,139.92,137760.0,132.8878,133.1923,132.7926,133.1638,137760.0
2023-04-18 09:55:00,139.88,140.07,139.66,139.85,211855.0,133.1257,133.3065,132.9163,133.0972,211855.0
2023-04-18 10:00:00,139.85,140.27,139.85,139.99,207489.0,133.0972,133.4969,133.0972,133.2304,207489.0
2023-04-18 10:05:00,139.99,140.27,139.9,140.23,150260.0,133.2304,133.4969,133.1447,133.4588,150260.0
2023-04-18 10:10:00,140.22,140.22,139.94,140.04,151488.0,133.4493,133.4493,133.1828,133.278,151488.0
2023-04-18 10:15:00,140.04,140.35,140.03,140.3,111034.0,133.278,133.573,133.2685,133.5254,111034.0
2023-04-18 10:20:00,140.3,140.48,140.18,140.24,154471.0,133.5254,133.6967,133.4112,133.4683,154471.0
2023-04-18 10:25:00,140.25,140.28,139.94,139.97,117623.0,133.4778,133.5064,133.1828,133.2114,117623.0
2023-04-18 10:30:00,139.97,140.13,139.7,139.92,127638.0,133.2114,133.3636,132.9544,133.1638,127638.0
2023-04-18 10:35:00,139.92,140.06,139.73,139.75,82363.0,133.1638,133.297,132.9829,133.002,82363.0
2023-04-18 10:40:00,139.77,140.17,139.71,140.16,106633.0,133.021,133.4017,132.9639,133.3922,106633.0
2023-04-18 10:45:00,140.14,140.27,139.95,139.95,92875.0,133.3731,133.4969,133.1923,133.1923,92875.0
2023-04-18 10:50:00,139.95,139.98,139.71,139.74,103724.0,133.1923,133.2209,132.9639,132.9925,103724.0
2023-04-18 10:55:00,139.75,140.1,139.72,140.06,84786.0,133.002,133.3351,132.9734,133.297,84786.0
2023-04-18 11:00:00,140.06,140.25,139.92,139.98,109620.0,133.297,133.4778,133.1638,133.2209,109620.0
2023-04-18 11:05:00,139.98,140.11,139.9,139.95,62962.0,133.2209,133.3446,133.1447,133.1923,62962.0
2023-04-18 11:10:00,139.95,140.16,139.92,140.15,82713.0,133.1923,133.3922,133.1638,133.3827,82713.0
2023-04-18 11:15:00,140.16,140.22,140.07,140.19,52844.0,133.3922,133.4493,133.3065,133.4207,52844.0
2023-04-18 11:20:00,140.18,140.22,140.07,140.15,82899.0,133.4112,133.4493,133.3065,133.3827,82899.0
2023-04-18 11:25:00,140.16,140.5,140.16,140.47,123861.0,133.3922,133.7158,133.3922,133.6872,123861.0
2023-04-18 11:30:00,140.46,140.5,140.37,140.48,89490.0,133.6777,133.7158,133.592,133.6967,89490.0
2023-04-18 11:35:00,140.48,140.73,140.4,140.42,148771.0,133.6967,133.9347,133.6206,133.6396,148771.0
2023-04-18 11:40:00,140.42,140.7,140.38,140.68,107340.0,133.6396,133.9061,133.6016,133.8871,107340.0
2023-04-18 11:45:00,140.68,140.8,140.6,140.79,111934.0,133.8871,134.0013,133.8109,133.9918,111934.0
2023-04-18 11:50:00,140.79,140.8,140.54,140.72,85667.0,133.9918,134.0013,133.7538,133.9251,85667.0
2023-04-18 11:55:00,140.72,140.89,140.64,140.88,89222.0,133.9251,134.0869,133.849,134.0774,89222.0
2023-04-18 12:00:00,140.89,141.11,140.83,141.09,159035.0,134.0869,134.2963,134.0298,134.2773,159035.0
2023-04-18 12:05:00,141.09,141.21,141.07,141.16,114767.0,134.2773,134.3915,134.2582,134.3439,114767.0
2023-04-18 12:10:00,141.16,141.18,140.98,141.07,92780.0,134.3439,134.3629,134.1726,134.2582,92780.0
2023-04-18 12:15:00,141.07,141.1,140.95,140.99,50548.0,134.2582,134.2868,134.144,134.1821,50548.0
2023-04-18 12:20:00,140.99,141.02,140.86,140.88,95141.0,134.1821,134.2107,134.0584,134.0774,95141.0
2023-04-18 12:25:00,140.88,141.04,140.87,140.96,103879.0,134.0774,134.2297,134.0679,134.1536,103879.0
2023-04-18 12:30:00,140.96,140.99,140.85,140.95,61719.0,134.1536,134.1821,134.0489,134.144,61719.0
2023-04-18 12:35:00,140.95,141.04,140.92,140.99,41818.0,134.144,134.2297,134.1155,134.1821,41818.0
2023-04-18 12:40:00,140.98,141.12,140.92,141.12,70394.0,134.1726,134.3058,134.1155,134.3058,70394.0
2023-04-18 12:45:00,141.13,141.38,141.12,141.38,131899.0,134.3153,134.5533,134.3058,134.5533,131899.0
2023-04-18 12:50:00,141.38,141.41,141.15,141.32,151389.0,134.5533,134.5818,134.3344,134.4962,151389.0
2023-04-18 12:55:00,141.32,141.33,141.18,141.32,59896.0,134.4962,134.5057,134.3629,134.4962,59896.0
2023-04-18 13:00:00,141.32,141.38,141.24,141.38,58125.0,134.4962,134.5533,134.42,134.5533,58125.0
2023-04-18 13:05:00,141.38,141.48,141.32,141.42,97729.0,134.5533,134.6484,134.4962,134.5913,97729.0
2023-04-18 13:10:00,141.41,141.47,141.31,141.32,60733.0,134.5818,134.6389,134.4867,134.4962,60733.0
2023-04-18 13:15:00,141.31,141.51,141.28,141.48,90000.0,134.4867,134.677,134.4581,134.6484,90000.0
2023-04-18 13:20:00,141.47,141.52,141.4,141.43,56760.0,134.6389,134.6865,134.5723,134.6009,56760.0
2023-04-18 13:25:00,141.43,141.46,141.35,141.42,75228.0,134.6009,134.6294,134.5247,134.5913,75228.0
2023-04-18 13:30:00,141.44,141.54,141.36,141.5,91938.0,134.6104,134.7055,134.5342,134.6675,91938.0
2023-04-18 13:35:00,141.49,141.56,141.38,141.44,70375.0,134.658,134.7246,134.5533,134.6104,70375.0
2023-04-18 13:40:00,141.48,141.48,141.33,141.45,58760.0,134.6484,134.6484,134.5057,134.6199,58760.0
2023-04-18 13:45:00,141.46,141.61,141.45,141.59,73557.0,134.6294,134.7722,134.6199,134.7531,73557.0
2023-04-18 13:50:00,141.6,141.69,141.51,141.67,102181.0,134.7627,134.8483,134.677,134.8293,102181.0
2023-04-18 13:55:00,141.68,141.73,141.63,141.68,146498.0,134.8388,134.8864,134.7912,134.8388,146498.0
2023-04-18 14:00:00,141.67,141.73,141.49,141.56,96693.0,134.8293,134.8864,134.658,134.7246,96693.0
2023-04-18 14:05:00,141.57,141.59,141.39,141.44,69055.0,134.7341,134.7531,134.5628,134.6104,69055.0
2023-04-18 14:10:00,141.43,141.54,141.35,141.44,87510.0,134.6009,134.7055,134.5247,134.6104,87510.0
2023-04-18 14:15:00,141.44,141.52,141.36,141.46,105567.0,134.6104,134.6865,134.5342,134.6294,105567.0
2023-04-18 14:20:00,141.45,141.57,141.45,141.54,66140.0,134.6199,134.7341,134.6199,134.7055,66140.0
2023-04-18 14:25:00,141.53,141.66,141.51,141.6,74285.0,134.696,134.8198,134.677,134.7627,74285.0
2023-04-18 14:30:00,141.59,141.69,141.56,141.68,62055.0,134.7531,134.8483,134.7246,134.8388,62055.0
2023-04-18 14:35:00,141.68,141.72,141.61,141.71,88441.0,134.8388,134.8769,134.7722,134.8673,88441.0
2023-04-18 14:40:00,141.71,141.77,141.65,141.74,136028.0,134.8673,134.9244,134.8102,134.8959,136028.0
2023-04-18 14:45:00,141.72,141.72,141.35,141.52,155793.0,134.8769,134.8769,134.5247,134.6865,155793.0
2023-04-18 14:50:00,141.52,141.55,141.44,141.53,109460.0,134.6865,134.7151,134.6104,134.696,109460.0
2023-04-18 14:55:00,141.52,141.68,141.5,141.57,73812.0,134.6865,134.8388,134.6675,134.7341,73812.0
2023-04-18 15:00:00,141.58,141.6,141.45,141.55,75956.0,134.7436,134.7627,134.6199,134.7151,75956.0
2023-04-18 15:05:00,141.56,141.58,141.39,141.46,79189.0,134.7246,134.7436,134.5628,134.6294,79189.0
2023-04-18 15:10:00,141.46,141.49,141.4,141.42,47245.0,134.6294,134.658,134.5723,134.5913,47245.0
2023-04-18 15:15:00,141.4,141.51,141.31,141.5,63549.0,134.5723,134.677,134.4867,134.6675,63549.0
2023-04-18 15:20:00,141.5,141.51,141.27,141.31,102474.0,134.6675,134.677,134.4486,134.4867,102474.0
2023-04-18 15:25:00,141.32,141.51,141.21,141.5,78556.0,134.4962,134.677,134.3915,134.6675,78556.0
2023-04-18 15:30:00,141.51,141.74,141.48,141.68,120581.0,134.677,134.8959,134.6484,134.8388,120581.0
2023-04-18 15:35:00,141.68,141.76,141.63,141.67,89384.0,134.8388,134.9149,134.7912,134.8293,89384.0
2023-04-18 15:40:00,141.66,141.75,141.53,141.72,112847.0,134.8198,134.9054,134.696,134.8769,112847.0
2023-04-18 15:45:00,141.73,141.78,141.63,141.65,174815.0,134.8864,134.934,134.7912,134.8102,174815.0
2023-04-18 15:50:00,141.65,141.71,141.48,141.66,252512.0,134.8102,134.8673,134.6484,134.8198,252512.0
2023-04-18 15:55:00,141.67,141.74,141.37,141.37,590579.0,134.8293,134.8959,134.5438,134.5438,590579.0
2023-04-19 09:30:00,141.23,141.35,140.54,140.6,344150.0,134.4105,134.5247,133.7538,133.8109,344150.0
2023-04-19 09:35:00,140.61,140.93,140.54,140.75,132395.0,133.8205,134.125,133.7538,133.9537,132395.0
2023-04-19 09:40:00,140.77,141.0,140.67,140.87,117930.0,133.9727,134.1916,133.8776,134.0679,117930.0
2023-04-19 09:45:00,140.89,141.27,140.75,141.22,163731.0,134.0869,134.4486,133.9537,134.401,163731.0
2023-04-19 09:50:00,141.25,141.5,141.12,141.49,150057.0,134.4296,134.6675,134.3058,134.658,150057.0
2023-04-19 09:55:00,141.5,141.5,140.96,141.1,106756.0,134.6675,134.6675,134.1536,134.2868,106756.0
2023-04-19 10:00:00,141.13,141.23,140.93,141.23,94763.0,134.3153,134.4105,134.125,134.4105,94763.0
2023-04-19 10:05:00,141.21,141.49,141.06,141.42,106864.0,134.3915,134.658,134.2487,134.5913,106864.0
2023-04-19 10:10:00,141.43,141.43,141.24,141.38,104632.0,134.6009,134.6009,134.42,134.5533,104632.0
2023-04-19 10:15:00,141.39,141.39,141.14,141.22,112044.0,134.5628,134.5628,134.3249,134.401,112044.0
2023-04-19 10:20:00,141.23,141.37,141.16,141.21,74680.0,134.4105,134.5438,134.3439,134.3915,74680.0
2023-04-19 10:25:00,141.2,141.21,140.93,140.97,113671.0,134.382,134.3915,134.125,134.1631,113671.0
2023-04-19 10:30:00,140.98,141.15,140.87,141.15,86405.0,134.1726,134.3344,134.0679,134.3344,86405.0
2023-04-19 10:35:00,141.16,141.31,141.1,141.31,70649.0,134.3439,134.4867,134.2868,134.4867,70649.0
2023-04-19 10:40:00,141.3,141.36,141.04,141.21,63198.0,134.4771,134.5342,134.2297,134.3915,63198.0
2023-04-19 10:45:00,141.22,141.25,140.95,140.96,81976.0,134.401,134.4296,134.144,134.1536,81976.0
2023-04-19 10:50:00,140.95,141.09,140.92,141.06,57725.0,134.144,134.2773,134.1155,134.2487,57725.0
2023-04-19 10:55:00,141.06,141.16,140.97,141.07,55712.0,134.2487,134.3439,134.1631,134.2582,55712.0
2023-04-19 11:00:00,141.08,141.1,140.84,140.92,90762.0,134.2678,134.2868,134.0393,134.1155,90762.0
2023-04-19 11:05:00,140.91,140.91,140.64,140.84,97263.0,134.106,134.106,133.849,134.0393,97263.0
2023-04-19 11:10:00,140.84,141.15,140.83,141.12,76952.0,134.0393,134.3344,134.0298,134.3058,76952.0
2023-04-19 11:15:00,141.11,141.16,141.02,141.07,130422.0,134.2963,134.3439,134.2107,134.2582,130422.0
2023-04-19 11:20:00,141.05,141.32,141.03,141.25,116652.0,134.2392,134.4962,134.2202,134.4296,116652.0
2023-04-19 11:25:00,141.23,141.23,141.02,141.04,59827.0,134.4105,134.4105,134.2107,134.2297,59827.0
2023-04-19 11:30:00,141.05,141.05,140.81,140.94,79405.0,134.2392,134.2392,134.0108,134.1345,79405.0
2023-04-19 11:35:00,140.94,140.94,140.72,140.74,80838.0,134.1345,134.1345,133.9251,133.9442,80838.0
2023-04-19 11:40:00,140.74,140.81,140.7,140.7,74746.0,133.9442,134.0108,133.9061,133.9061,74746.0
2023-04-19 11:45:00,140.71,140.72,140.43,140.47,144973.0,133.9156,133.9251,133.6491,133.6872,144973.0
2023-04-19 11:50:00,140.48,140.63,140.4,140.52,78838.0,133.6967,133.8395,133.6206,133.7348,78838.0
2023-04-19 11:55:00,140.54,140.8,140.53,140.66,83787.0,133.7538,134.0013,133.7443,133.868,83787.0
2023-04-19 12:00:00,140.68,140.71,140.57,140.69,47865.0,133.8871,133.9156,133.7824,133.8966,47865.0
2023-04-19 12:05:00,140.69,140.71,140.62,140.68,40385.0,133.8966,133.9156,133.83,133.8871,40385.0
2023-04-19 12:10:00,140.69,140.7,140.58,140.6,53561.0,133.8966,133.9061,133.7919,133.8109,53561.0
2023-04-19 12:15:00,140.59,140.67,140.58,140.65,26520.0,133.8014,133.8776,133.7919,133.8585,26520.0
2023-04-19 12:20:00,140.65,140.67,140.41,140.56,50929.0,133.8585,133.8776,133.6301,133.7729,50929.0
2023-04-19 12:25:00,140.57,140.65,140.56,140.64,36502.0,133.7824,133.8585,133.7729,133.849,36502.0
2023-04-19 12:30:00,140.65,140.69,140.56,140.68,28216.0,133.8585,133.8966,133.7729,133.8871,28216.0
2023-04-19 12:35:00,140.68,140.78,140.65,140.76,38780.0,133.8871,133.9822,133.8585,133.9632,38780.0
2023-04-19 12:40:00,140.77,140.9,140.76,140.85,38979.0,133.9727,134.0965,133.9632,134.0489,38979.0
2023-04-19 12:45:00,140.86,140.91,140.83,140.84,38925.0,134.0584,134.106,134.0298,134.0393,38925.0
2023-04-19 12:50:00,140.84,140.92,140.83,140.91,33753.0,134.0393,134.1155,134.0298,134.106,33753.0
2023-04-19 12:55:00,140.9,140.92,140.8,140.85,36370.0,134.0965,134.1155,134.0013,134.0489,36370.0
2023-04-19 13:00:00,140.85,141.02,140.85,140.98,78852.0,134.0489,134.2107,134.0489,134.1726,78852.0
2023-04-19 13:05:00,140.98,141.07,140.95,140.95,74310.0,134.1726,134.2582,134.144,134.144,74310.0
2023-04-19 13:10:00,140.95,141.04,140.94,141.0,42518.0,134.144,134.2297,134.1345,134.1916,42518.0
2023-04-19 13:15:00,141.0,141.03,140.8,140.85,77780.0,134.1916,134.2202,134.0013,134.0489,77780.0
2023-04-19 13:20:00,140.87,140.89,140.74,140.84,40799.0,134.0679,134.0869,133.9442,134.0393,40799.0
2023-04-19 13:25:00,140.85,140.97,140.83,140.92,28765.0,134.0489,134.1631,134.0298,134.1155,28765.0
2023-04-19 13:30:00,140.93,140.96,140.86,140.91,31000.0,134.125,134.1536,134.0584,134.106,31000.0
2023-04-19 13:35:00,140.9,140.96,140.87,140.87,39887.0,134.0965,134.1536,134.0679,134.0679,39887.0
2023-04-19 13:40:00,140.87,140.91,140.82,140.9,40650.0,134.0679,134.106,134.0203,134.0965,40650.0
2023-04-19 13:45:00,140.9,140.93,140.86,140.9,29200.0,134.0965,134.125,134.0584,134.0965,29200.0
2023-04-19 13:50:00,140.9,141.0,140.88,140.95,57977.0,134.0965,134.1916,134.0774,134.144,57977.0
2023-04-19 13:55:00,140.94,141.06,140.92,141.05,36239.0,134.1345,134.2487,134.1155,134.2392,36239.0
2023-04-19 14:00:00,141.06,141.28,141.06,141.09,73874.0,134.2487,134.4581,134.2487,134.2773,73874.0
2023-04-19 14:05:00,141.09,141.13,140.95,140.97,66847.0,134.2773,134.3153,134.144,134.1631,66847.0
2023-04-19 14:10:00,140.96,141.01,140.87,140.99,54488.0,134.1536,134.2011,134.0679,134.1821,54488.0
2023-04-19 14:15:00,141.0,141.02,140.95,140.97,45983.0,134.1916,134.2107,134.144,134.1631,45983.0
2023-04-19 14:20:00,140.97,141.07,140.94,141.04,29110.0,134.1631,134.2582,134.1345,134.2297,29110.0
2023-04-19 14:25:00,141.04,141.04,140.97,141.04,40154.0,134.2297,134.2297,134.1631,134.2297,40154.0
2023-04-19 14:30:00,141.05,141.09,140.99,141.01,58816.0,134.2392,134.2773,134.1821,134.2011,58816.0
2023-04-19 14:35:00,141.01,141.02,140.86,140.93,63879.0,134.2011,134.2107,134.0584,134.125,63879.0
2023-04-19 14:40:00,140.95,141.08,140.94,140.96,49771.0,134.144,134.2678,134.1345,134.1536,49771.0
2023-04-19 14:45:00,140.97,141.02,140.9,140.98,44796.0,134.1631,134.2107,134.0965,134.1726,44796.0
2023-04-19 14:50:00,140.97,141.09,140.96,141.04,32854.0,134.1631,134.2773,134.1536,134.2297,32854.0
2023-04-19 14:55:00,141.03,141.1,141.02,141.04,78668.0,134.2202,134.2868,134.2107,134.2297,78668.0
2023-04-19 15:00:00,141.04,141.13,140.99,141.13,42987.0,134.2297,134.3153,134.1821,134.3153,42987.0
2023-04-19 15:05:00,141.12,141.15,141.03,141.14,38997.0,134.3058,134.3344,134.2202,134.3249,38997.0
2023-04-19 15:10:00,141.14,141.22,141.09,141.22,46308.0,134.3249,134.401,134.2773,134.401,46308.0
2023-04-19 15:15:00,141.22,141.22,141.07,141.09,154823.0,134.401,134.401,134.2582,134.2773,154823.0
2023-04-19 15:20:00,141.05,141.33,141.05,141.33,142594.0,134.2392,134.5057,134.2392,134.5057,142594.0
2023-04-19 15:25:00,141.33,141.39,141.28,141.38,66692.0,134.5057,134.5628,134.4581,134.5533,66692.0
2023-04-19 15:30:00,141.38,141.42,141.29,141.36,95489.0,134.5533,134.5913,134.4676,134.5342,95489.0
2023-04-19 15:35:00,141.37,141.45,141.29,141.34,112970.0,134.5438,134.6199,134.4676,134.5152,112970.0
2023-04-19 15:40:00,141.34,141.39,141.25,141.3,115965.0,134.5152,134.5628,134.4296,134.4771,115965.0
2023-04-19 15:45:00,141.3,141.31,141.13,141.23,181816.0,134.4771,134.4867,134.3153,134.4105,181816.0
2023-04-19 15:50:00,141.22,141.38,141.2,141.24,161504.0,134.401,134.5533,134.382,134.42,161504.0
2023-04-19 15:55:00,141.24,141.26,141.15,141.19,309949.0,134.42,134.4391,134.3344,134.3724,309949.0
2023-04-20 09:30:00,139.91,140.95,139.84,140.83,299516.0,133.1543,134.144,133.0876,134.0298,299516.0
2023-04-20 09:35:00,140.87,141.22,140.78,140.97,98779.0,134.0679,134.401,133.9822,134.1631,98779.0
2023-04-20 09:40:00,140.94,140.97,140.71,140.76,87455.0,134.1345,134.1631,133.9156,133.9632,87455.0
2023-04-20 09:45:00,140.74,141.1,140.66,140.93,95342.0,133.9442,134.2868,133.868,134.125,95342.0
2023-04-20 09:50:00,140.92,141.26,140.78,141.16,98879.0,134.1155,134.4391,133.9822,134.3439,98879.0
2023-04-20 09:55:00,141.17,141.17,140.87,141.04,80421.0,134.3534,134.3534,134.0679,134.2297,80421.0
2023-04-20 10:00:00,141.05,141.24,140.99,141.1,82263.0,134.2392,134.42,134.1821,134.2868,82263.0
2023-04-20 10:05:00,141.09,141.15,140.92,140.97,75241.0,134.2773,134.3344,134.1155,134.1631,75241.0
2023-04-20 10:10:00,140.99,141.19,140.98,141.19,63558.0,134.1821,134.3724,134.1726,134.3724,63558.0
2023-04-20 10:15:00,141.19,141.34,141.07,141.2,80293.0,134.3724,134.5152,134.2582,134.382,80293.0
2023-04-20 10:20:00,141.23,141.3,141.12,141.17,47488.0,134.4105,134.4771,134.3058,134.3534,47488.0
2023-04-20 10:25:00,141.16,141.23,141.05,141.05,59344.0,134.3439,134.4105,134.2392,134.2392,59344.0
2023-04-20 10:30:00,141.06,141.26,140.91,141.19,73701.0,134.2487,134.4391,134.106,134.3724,73701.0
2023-04-20 10:35:00,141.18,141.3,141.09,141.15,75622.0,134.3629,134.4771,134.2773,134.3344,75622.0
2023-04-20 10:40:00,141.15,141.31,141.13,141.27,56281.0,134.3344,134.4867,134.3153,134.4486,56281.0
2023-04-20 10:45:00,141.28,141.34,141.18,141.24,56940.0,134.4581,134.5152,134.3629,134.42,56940.0
2023-04-20 10:50:00,141.24,141.27,141.14,141.22,64070.0,134.42,134.4486,134.3249,134.401,64070.0
2023-04-20 10:55:00,141.21,141.36,141.15,141.33,79598.0,134.3915,134.5342,134.3344,134.5057,79598.0
2023-04-20 11:00:00,141.34,141.43,141.31,141.36,57873.0,134.5152,134.6009,134.4867,134.5342,57873.0
2023-04-20 11:05:00,141.36,141.41,141.0,141.11,77603.0,134.5342,134.5818,134.1916,134.2963,77603.0
2023-04-20 11:10:00,141.13,141.17,140.97,141.01,64351.0,134.3153,134.3534,134.1631,134.2011,64351.0
2023-04-20 11:15:00,141.0,141.01,140.67,140.68,60931.0,134.1916,134.2011,133.8776,133.8871,60931.0
2023-04-20 11:20:00,140.66,140.72,140.59,140.6,58970.0,133.868,133.9251,133.8014,133.8109,58970.0
2023-04-20 11:25:00,140.6,140.65,140.43,140.5,73698.0,133.8109,133.8585,133.6491,133.7158,73698.0
2023-04-20 11:30:00,140.51,140.64,140.33,140.42,109090.0,133.7253,133.849,133.554,133.6396,109090.0
2023-04-20 11:35:00,140.42,140.44,140.31,140.35,74712.0,133.6396,133.6587,133.5349,133.573,74712.0
2023-04-20 11:40:00,140.36,140.54,140.27,140.47,61193.0,133.5825,133.7538,133.4969,133.6872,61193.0
2023-04-20 11:45:00,140.49,140.64,140.47,140.62,57675.0,133.7062,133.849,133.6872,133.83,57675.0
2023-04-20 11:50:00,140.61,140.67,140.57,140.6,52782.0,133.8205,133.8776,133.7824,133.8109,52782.0
2023-04-20 11:55:00,140.59,140.59,140.43,140.46,49819.0,133.8014,133.8014,133.6491,133.6777,49819.0
2023-04-20 12:00:00,140.46,140.48,140.29,140.3,55241.0,133.6777,133.6967,133.5159,133.5254,55241.0
2023-04-20 12:05:00,140.3,140.3,140.22,140.28,44300.0,133.5254,133.5254,133.4493,133.5064,44300.0
2023-04-20 12:10:00,140.29,140.48,140.28,140.46,46487.0,133.5159,133.6967,133.5064,133.6777,46487.0
2023-04-20 12:15:00,140.45,140.46,140.33,140.36,43709.0,133.6682,133.6777,133.554,133.5825,43709.0
2023-04-20 12:20:00,140.36,140.4,140.29,140.3,30165.0,133.5825,133.6206,133.5159,133.5254,30165.0
2023-04-20 12:25:00,140.29,140.3,140.21,140.25,38959.0,133.5159,133.5254,133.4398,133.4778,38959.0
2023-04-20 12:30:00,140.24,140.39,140.24,140.3,52230.0,133.4683,133.6111,133.4683,133.5254,52230.0
2023-04-20 12:35:00,140.29,140.38,140.18,140.24,53376.0,133.5159,133.6016,133.4112,133.4683,53376.0
2023-04-20 12:40:00,140.22,140.41,140.2,140.4,39957.0,133.4493,133.6301,133.4303,133.6206,39957.0
2023-04-20 12:45:00,140.42,140.47,140.35,140.37,48146.0,133.6396,133.6872,133.573,133.592,48146.0
2023-04-20 12:50:00,140.37,140.37,140.24,140.25,33986.0,133.592,133.592,133.4683,133.4778,33986.0
2023-04-20 12:55:00,140.25,140.32,140.22,140.28,46205.0,133.4778,133.5445,133.4493,133.5064,46205.0
2023-04-20 13:00:00,140.29,140.33,140.23,140.28,57363.0,133.5159,133.554,133.4588,133.5064,57363.0
2023-04-20 13:05:00,140.28,140.32,140.2,140.31,59730.0,133.5064,133.5445,133.4303,133.5349,59730.0
2023-04-20 13:10:00,140.31,140.51,140.28,140.51,58518.0,133.5349,133.7253,133.5064,133.7253,58518.0
2023-04-20 13:15:00,140.51,140.81,140.49,140.74,187401.0,133.7253,134.0108,133.7062,133.9442,187401.0
2023-04-20 13:20:00,140.75,140.79,140.66,140.76,40178.0,133.9537,133.9918,133.868,133.9632,40178.0
2023-04-20 13:25:00,140.76,140.79,140.71,140.75,45988.0,133.9632,133.9918,133.9156,133.9537,45988.0
2023-04-20 13:30:00,140.75,140.87,140.7,140.76,93831.0,133.9537,134.0679,133.9061,133.9632,93831.0
2023-04-20 13:35:00,140.76,140.92,140.74,140.91,51522.0,133.9632,134.1155,133.9442,134.106,51522.0
2023-04-20 13:40:00,140.91,140.93,140.83,140.89,30359.0,134.106,134.125,134.0298,134.0869,30359.0
2023-04-20 13:45:00,140.9,140.96,140.88,140.93,23488.0,134.0965,134.1536,134.0774,134.125,23488.0
2023-04-20 13:50:00,140.94,141.07,140.91,141.0,55174.0,134.1345,134.2582,134.106,134.1916,55174.0
2023-04-20 13:55:00,140.99,141.06,140.9,140.99,51071.0,134.1821,134.2487,134.0965,134.1821,51071.0
2023-04-20 14:00:00,140.99,141.11,140.96,141.02,75002.0,134.1821,134.2963,134.1536,134.2107,75002.0
2023-04-20 14:05:00,141.01,141.13,140.91,141.12,45282.0,134.2011,134.3153,134.106,134.3058,45282.0
2023-04-20 14:10:00,141.11,141.27,141.11,141.27,84410.0,134.2963,134.4486,134.2963,134.4486,84410.0
2023-04-20 14:15:00,141.27,141.29,141.15,141.21,52366.0,134.4486,134.4676,134.3344,134.3915,52366.0
2023-04-20 14:20:00,141.22,141.29,141.2,141.25,56184.0,134.401,134.4676,134.382,134.4296,56184.0
2023-04-20 14:25:00,141.25,141.34,141.24,141.3,54370.0,134.4296,134.5152,134.42,134.4771,54370.0
2023-04-20 14:30:00,141.29,141.31,141.09,141.1,122139.0,134.4676,134.4867,134.2773,134.2868,122139.0
2023-04-20 14:35:00,141.09,141.09,140.84,140.92,126973.0,134.2773,134.2773,134.0393,134.1155,126973.0
2023-04-20 14:40:00,140.92,140.92,140.61,140.74,166932.0,134.1155,134.1155,133.8205,133.9442,166932.0
2023-04-20 14:45:00,140.73,141.06,140.7,140.95,119458.0,133.9347,134.2487,133.9061,134.144,119458.0
2023-04-20 14:50:00,140.97,141.11,140.96,141.06,60270.0,134.1631,134.2963,134.1536,134.2487,60270.0
2023-04-20 14:55:00,141.05,141.09,140.95,140.97,69266.0,134.2392,134.2773,134.144,134.1631,69266.0
2023-04-20 15:00:00,140.98,141.06,140.9,140.92,71638.0,134.1726,134.2487,134.0965,134.1155,71638.0
2023-04-20 15:05:00,140.92,140.92,140.75,140.78,75181.0,134.1155,134.1155,133.9537,133.9822,75181.0
2023-04-20 15:10:00,140.77,140.78,140.52,140.52,65490.0,133.9727,133.9822,133.7348,133.7348,65490.0
2023-04-20 15:15:00,140.54,140.66,140.49,140.61,96410.0,133.7538,133.868,133.7062,133.8205,96410.0
2023-04-20 15:20:00,140.61,140.74,140.56,140.72,54407.0,133.8205,133.9442,133.7729,133.9251,54407.0
2023-04-20 15:25:00,140.71,140.79,140.68,140.74,61943.0,133.9156,133.9918,133.8871,133.9442,61943.0
2023-04-20 15:30:00,140.75,140.84,140.73,140.8,73749.0,133.9537,134.0393,133.9347,134.0013,73749.0
2023-04-20 15:35:00,140.8,140.89,140.65,140.89,84086.0,134.0013,134.0869,133.8585,134.0869,84086.0
2023-04-20 15:40:00,140.89,140.9,140.69,140.69,95982.0,134.0869,134.0965,133.8966,133.8966,95982.0
2023-04-20 15:45:00,140.68,140.69,140.46,140.56,80591.0,133.8871,133.8966,133.6777,133.7729,80591.0
2023-04-20 15:50:00,140.55,140.8,140.39,140.74,181147.0,133.7634,134.0013,133.6111,133.9442,181147.0
2023-04-20 15:55:00,140.74,140.86,140.67,140.84,448178.0,133.9442,134.0584,133.8776,134.0393,448178.0
2023-04-21 09:30:00,139.74,139.86,139.12,139.19,817077.0,132.9925,133.1067,132.4024,132.469,817077.0
2023-04-21 09:35:00,139.17,139.23,138.78,138.82,290792.0,132.45,132.5071,132.0788,132.1169,290792.0
2023-04-21 09:40:00,138.83,139.4,138.82,139.38,200242.0,132.1264,132.6689,132.1169,132.6498,200242.0
2023-04-21 09:45:00,139.41,139.91,139.34,139.87,240950.0,132.6784,133.1543,132.6118,133.1162,240950.0
2023-04-21 09:50:00,139.86,140.05,139.59,139.8,158017.0,133.1067,133.2875,132.8497,133.0496,158017.0
2023-04-21 09:55:00,139.8,140.13,139.69,139.91,111370.0,133.0496,133.3636,132.9449,133.1543,111370.0
2023-04-21 10:00:00,139.9,139.93,139.47,139.81,119227.0,133.1447,133.1733,132.7355,133.0591,119227.0
2023-04-21 10:05:00,139.82,139.96,139.71,139.77,82363.0,133.0686,133.2018,132.9639,133.021,82363.0
2023-04-21 10:10:00,139.79,139.96,139.69,139.9,68611.0,133.04,133.2018,132.9449,133.1447,68611.0
2023-04-21 10:15:00,139.9,140.14,139.75,139.95,64569.0,133.1447,133.3731,133.002,133.1923,64569.0
2023-04-21 10:20:00,139.95,140.03,139.88,139.92,62002.0,133.1923,133.2685,133.1257,133.1638,62002.0
2023-04-21 10:25:00,139.92,140.15,139.92,140.06,59767.0,133.1638,133.3827,133.1638,133.297,59767.0
2023-04-21 10:30:00,140.06,140.26,140.01,140.24,86569.0,133.297,133.4874,133.2494,133.4683,86569.0
2023-04-21 10:35:00,140.24,140.25,140.12,140.19,61013.0,133.4683,133.4778,133.3541,133.4207,61013.0
2023-04-21 10:40:00,140.21,140.21,139.69,139.7,130033.0,133.4398,133.4398,132.9449,132.9544,130033.0
2023-04-21 10:45:00,139.74,139.74,139.51,139.69,103764.0,132.9925,132.9925,132.7736,132.9449,103764.0
2023-04-21 10:50:00,139.69,139.81,139.64,139.71,80107.0,132.9449,133.0591,132.8973,132.9639,80107.0
2023-04-21 10:55:00,139.71,139.74,139.6,139.73,86398.0,132.9639,132.9925,132.8592,132.9829,86398.0
2023-04-21 11:00:00,139.75,140.0,139.69,139.97,47821.0,133.002,133.2399,132.9449,133.2114,47821.0
2023-04-21 11:05:00,139.95,139.96,139.77,139.86,57010.0,133.1923,133.2018,133.021,133.1067,57010.0
2023-04-21 11:10:00,139.86,139.95,139.75,139.77,52920.0,133.1067,133.1923,133.002,133.021,52920.0
2023-04-21 11:15:00,139.76,139.86,139.68,139.75,64099.0,133.0115,133.1067,132.9354,133.002,64099.0
2023-04-21 11:20:00,139.75,139.88,139.74,139.83,34904.0,133.002,133.1257,132.9925,133.0781,34904.0
2023-04-21 11:25:00,139.84,139.91,139.77,139.88,61161.0,133.0876,133.1543,133.021,133.1257,61161.0
2023-04-21 11:30:00,139.89,140.08,139.87,140.03,75929.0,133.1352,133.316,133.1162,133.2685,75929.0
2023-04-21 11:35:00,140.03,140.04,139.77,139.82,59185.0,133.2685,133.278,133.021,133.0686,59185.0
2023-04-21 11:40:00,139.83,140.07,139.83,139.96,36272.0,133.0781,133.3065,133.0781,133.2018,36272.0
2023-04-21 11:45:00,139.96,140.05,139.83,139.87,96796.0,133.2018,133.2875,133.0781,133.1162,96796.0
2023-04-21 11:50:00,139.87,139.99,139.84,139.96,41330.0,133.1162,133.2304,133.0876,133.2018,41330.0
2023-04-21 11:55:00,139.97,140.18,139.95,140.16,78314.0,133.2114,133.4112,133.1923,133.3922,78314.0
2023-04-21 12:00:00,140.18,140.22,140.11,140.22,48521.0,133.4112,133.4493,133.3446,133.4493,48521.0
2023-04-21 12:05:00,140.22,140.37,140.18,140.22,50592.0,133.4493,133.592,133.4112,133.4493,50592.0
2023-04-21 12:10:00,140.21,140.38,140.15,140.29,50734.0,133.4398,133.6016,133.3827,133.5159,50734.0
2023-04-21 12:15:00,140.31,140.43,140.3,140.41,58091.0,133.5349,133.6491,133.5254,133.6301,58091.0
2023-04-21 12:20:00,140.41,140.41,140.22,140.27,52441.0,133.6301,133.6301,133.4493,133.4969,52441.0
2023-04-21 12:25:00,140.26,140.3,140.12,140.16,55118.0,133.4874,133.5254,133.3541,133.3922,55118.0
2023-04-21 12:30:00,140.17,140.2,140.07,140.13,35372.0,133.4017,133.4303,133.3065,133.3636,35372.0
2023-04-21 12:35:00,140.14,140.15,140.0,140.01,40831.0,133.3731,133.3827,133.2399,133.2494,40831.0
2023-04-21 12:40:00,140.02,140.05,139.97,140.04,43833.0,133.2589,133.2875,133.2114,133.278,43833.0
2023-04-21 12:45:00,140.05,140.15,140.01,140.11,83554.0,133.2875,133.3827,133.2494,133.3446,83554.0
2023-04-21 12:50:00,140.08,140.33,140.04,140.31,31975.0,133.316,133.554,133.278,133.5349,31975.0
2023-04-21 12:55:00,140.3,140.41,140.28,140.39,51186.0,133.5254,133.6301,133.5064,133.6111,51186.0
2023-04-21 13:00:00,140.37,140.52,140.36,140.37,81410.0,133.592,133.7348,133.5825,133.592,81410.0
2023-04-21 13:05:00,140.38,140.45,140.3,140.41,59076.0,133.6016,133.6682,133.5254,133.6301,59076.0
2023-04-21 13:10:00,140.42,140.42,140.28,140.29,55518.0,133.6396,133.6396,133.5064,133.5159,55518.0
2023-04-21 13:15:00,140.29,140.36,140.26,140.33,57115.0,133.5159,133.5825,133.4874,133.554,57115.0
2023-04-21 13:20:00,140.33,140.49,140.31,140.46,58809.0,133.554,133.7062,133.5349,133.6777,58809.0
2023-04-21 13:25:00,140.47,140.5,140.42,140.47,33865.0,133.6872,133.7158,133.6396,133.6872,33865.0
2023-04-21 13:30:00,140.47,140.57,140.42,140.49,50655.0,133.6872,133.7824,133.6396,133.7062,50655.0
2023-04-21 13:35:00,140.5,140.54,140.48,140.51,36520.0,133.7158,133.7538,133.6967,133.7253,36520.0
2023-04-21 13:40:00,140.52,140.65,140.52,140.59,63941.0,133.7348,133.8585,133.7348,133.8014,63941.0
2023-04-21 13:45:00,140.6,140.74,140.59,140.68,48049.0,133.8109,133.9442,133.8014,133.8871,48049.0
2023-04-21 13:50:00,140.68,140.74,140.61,140.62,30422.0,133.8871,133.9442,133.8205,133.83,30422.0
2023-04-21 13:55:00,140.61,140.66,140.58,140.62,35597.0,133.8205,133.868,133.7919,133.83,35597.0
2023-04-21 14:00:00,140.63,140.76,140.6,140.7,129027.0,133.8395,133.9632,133.8109,133.9061,129027.0
2023-04-21 14:05:00,140.69,140.74,140.64,140.66,32766.0,133.8966,133.9442,133.849,133.868,32766.0
2023-04-21 14:10:00,140.67,140.7,140.61,140.67,55770.0,133.8776,133.9061,133.8205,133.8776,55770.0
2023-04-21 14:15:00,140.68,140.7,140.58,140.61,40482.0,133.8871,133.9061,133.7919,133.8205,40482.0
2023-04-21 14:20:00,140.61,140.65,140.56,140.6,34519.0,133.8205,133.8585,133.7729,133.8109,34519.0
2023-04-21 14:25:00,140.6,140.64,140.55,140.59,39487.0,133.8109,133.849,133.7634,133.8014,39487.0
2023-04-21 14:30:00,140.6,140.63,140.48,140.54,50064.0,133.8109,133.8395,133.6967,133.7538,50064.0
2023-04-21 14:35:00,140.54,140.7,140.49,140.67,42108.0,133.7538,133.9061,133.7062,133.8776,42108.0
2023-04-21 14:40:00,140.66,140.73,140.63,140.7,57327.0,133.868,133.9347,133.8395,133.9061,57327.0
2023-04-21 14:45:00,140.7,140.79,140.66,140.77,50288.0,133.9061,133.9918,133.868,133.9727,50288.0
2023-04-21 14:50:00,140.76,140.83,140.75,140.78,53946.0,133.9632,134.0298,133.9537,133.9822,53946.0
2023-04-21 14:55:00,140.77,140.83,140.74,140.8,47430.0,133.9727,134.0298,133.9442,134.0013,47430.0
2023-04-21 15:00:00,140.8,140.86,140.69,140.71,57913.0,134.0013,134.0584,133.8966,133.9156,57913.0
2023-04-21 15:05:00,140.72,140.86,140.71,140.85,64232.0,133.9251,134.0584,133.9156,134.0489,64232.0
2023-04-21 15:10:00,140.85,140.94,140.82,140.83,86103.0,134.0489,134.1345,134.0203,134.0298,86103.0
2023-04-21 15:15:00,140.84,140.91,140.83,140.88,63654.0,134.0393,134.106,134.0298,134.0774,63654.0
2023-04-21 15:20:00,140.87,141.08,140.86,141.06,109787.0,134.0679,134.2678,134.0584,134.2487,109787.0
2023-04-21 15:25:00,141.05,141.09,140.94,141.0,94537.0,134.2392,134.2773,134.1345,134.1916,94537.0
2023-04-21 15:30:00,141.0,141.11,140.92,141.01,174068.0,134.1916,134.2963,134.1155,134.2011,174068.0
2023-04-21 15:35:00,141.01,141.01,140.83,140.92,240632.0,134.2011,134.2011,134.0298,134.1155,240632.0
2023-04-21 15:40:00,140.92,140.99,140.71,140.74,113377.0,134.1155,134.1821,133.9156,133.9442,113377.0
2023-04-21 15:45:00,140.73,140.74,140.63,140.64,161286.0,133.9347,133.9442,133.8395,133.849,161286.0
2023-04-21 15:50:00,140.64,140.8,140.58,140.72,197536.0,133.849,134.0013,133.7919,133.9251,197536.0
2023-04-21 15:55:00,140.72,140.82,140.53,140.54,660925.0,133.9251,134.0203,133.7443,133.7538,660925.0
2023-04-24 09:30:00,140.52,141.1,140.33,140.71,275381.0,133.7348,134.2868,133.554,133.9156,275381.0
2023-04-24 09:35:00,140.7,140.8,140.18,140.28,92977.0,133.9061,134.0013,133.4112,133.5064,92977.0
2023-04-24 09:40:00,140.31,140.43,140.04,140.15,86017.0,133.5349,133.6491,133.278,133.3827,86017.0
2023-04-24 09:45:00,140.18,140.38,140.09,140.34,74435.0,133.4112,133.6016,133.3256,133.5635,74435.0
2023-04-24 09:50:00,140.35,140.54,140.24,140.3,56727.0,133.573,133.7538,133.4683,133.5254,56727.0
2023-04-24 09:55:00,140.3,140.47,140.25,140.36,46089.0,133.5254,133.6872,133.4778,133.5825,46089.0
2023-04-24 10:00:00,140.37,140.57,140.29,140.52,83486.0,133.592,133.7824,133.5159,133.7348,83486.0
2023-04-24 10:05:00,140.53,140.72,140.48,140.71,98936.0,133.7443,133.9251,133.6967,133.9156,98936.0
2023-04-24 10:10:00,140.7,140.82,140.55,140.67,51067.0,133.9061,134.0203,133.7634,133.8776,51067.0
2023-04-24 10:15:00,140.7,140.83,140.69,140.77,58082.0,133.9061,134.0298,133.8966,133.9727,58082.0
2023-04-24 10:20:00,140.8,140.85,140.76,140.82,36726.0,134.0013,134.0489,133.9632,134.0203,36726.0
2023-04-24 10:25:00,140.81,140.98,140.76,140.98,66711.0,134.0108,134.1726,133.9632,134.1726,66711.0
2023-04-24 10:30:00,141.0,141.04,140.82,140.87,63024.0,134.1916,134.2297,134.0203,134.0679,63024.0
2023-04-24 10:35:00,140.86,140.88,140.53,140.64,55159.0,134.0584,134.0774,133.7443,133.849,55159.0
2023-04-24 10:40:00,140.62,140.63,140.35,140.41,60681.0,133.83,133.8395,133.573,133.6301,60681.0
2023-04-24 10:45:00,140.38,140.55,140.32,140.55,55356.0,133.6016,133.7634,133.5445,133.7634,55356.0
2023-04-24 10:50:00,140.55,140.59,140.45,140.48,34797.0,133.7634,133.8014,133.6682,133.6967,34797.0
2023-04-24 10:55:00,140.47,140.5,140.4,140.47,58523.0,133.6872,133.7158,133.6206,133.6872,58523.0
2023-04-24 11:00:00,140.48,140.55,140.37,140.49,47470.0,133.6967,133.7634,133.592,133.7062,47470.0
2023-04-24 11:05:00,140.49,140.54,140.35,140.41,57546.0,133.7062,133.7538,133.573,133.6301,57546.0
2023-04-24 11:10:00,140.42,140.43,140.26,140.26,57383.0,133.6396,133.6491,133.4874,133.4874,57383.0
2023-04-24 11:15:00,140.25,140.38,140.2,140.33,44877.0,133.4778,133.6016,133.4303,133.554,44877.0
2023-04-24 11:20:00,140.33,140.4,140.28,140.38,36151.0,133.554,133.6206,133.5064,133.6016,36151.0
2023-04-24 11:25:00,140.39,140.45,140.36,140.41,29747.0,133.6111,133.6682,133.5825,133.6301,29747.0
2023-04-24 11:30:00,140.41,140.49,140.4,140.42,43622.0,133.6301,133.7062,133.6206,133.6396,43622.0
2023-04-24 11:35:00,140.42,140.42,140.23,140.24,30447.0,133.6396,133.6396,133.4588,133.4683,30447.0
2023-04-24 11:40:00,140.25,140.26,140.09,140.19,41622.0,133.4778,133.4874,133.3256,133.4207,41622.0
2023-04-24 11:45:00,140.19,140.42,140.18,140.4,36705.0,133.4207,133.6396,133.4112,133.6206,36705.0
2023-04-24 11:50:00,140.4,140.44,140.35,140.42,24289.0,133.6206,133.6587,133.573,133.6396,24289.0
2023-04-24 11:55:00,140.43,140.47,140.35,140.4,41209.0,133.6491,133.6872,133.573,133.6206,41209.0
2023-04-24 12:00:00,140.4,140.62,140.38,140.58,54481.0,133.6206,133.83,133.6016,133.7919,54481.0
2023-04-24 12:05:00,140.57,140.58,140.49,140.51,35366.0,133.7824,133.7919,133.7062,133.7253,35366.0
2023-04-24 12:10:00,140.5,140.5,140.37,140.39,20998.0,133.7158,133.7158,133.592,133.6111,20998.0
2023-04-24 12:15:00,140.39,140.45,140.33,140.44,37617.0,133.6111,133.6682,133.554,133.6587,37617.0
2023-04-24 12:20:00,140.43,140.53,140.43,140.51,34610.0,133.6491,133.7443,133.6491,133.7253,34610.0
2023-04-24 12:25:00,140.54,140.55,140.49,140.51,59048.0,133.7538,133.7634,133.7062,133.7253,59048.0
2023-04-24 12:30:00,140.5,140.58,140.46,140.55,30149.0,133.7158,133.7919,133.6777,133.7634,30149.0
2023-04-24 12:35:00,140.56,140.73,140.55,140.67,68222.0,133.7729,133.9347,133.7634,133.8776,68222.0
2023-04-24 12:40:00,140.67,140.69,140.54,140.59,25280.0,133.8776,133.8966,133.7538,133.8014,25280.0
2023-04-24 12:45:00,140.59,140.62,140.55,140.58,32480.0,133.8014,133.83,133.7634,133.7919,32480.0
2023-04-24 12:50:00,140.59,140.62,140.55,140.6,15885.0,133.8014,133.83,133.7634,133.8109,15885.0
2023-04-24 12:55:00,140.61,140.63,140.58,140.59,23030.0,133.8205,133.8395,133.7919,133.8014,23030.0
2023-04-24 13:00:00,140.62,140.64,140.56,140.62,20523.0,133.83,133.849,133.7729,133.83,20523.0
2023-04-24 13:05:00,140.63,140.63,140.48,140.5,32466.0,133.8395,133.8395,133.6967,133.7158,32466.0
2023-04-24 13:10:00,140.5,140.63,140.47,140.53,24333.0,133.7158,133.8395,133.6872,133.7443,24333.0
2023-04-24 13:15:00,140.51,140.54,140.45,140.54,22864.0,133.7253,133.7538,133.6682,133.7538,22864.0
2023-04-24 13:20:00,140.54,140.56,140.48,140.54,30717.0,133.7538,133.7729,133.6967,133.7538,30717.0
2023-04-24 13:25:00,140.54,140.55,140.47,140.54,18104.0,133.7538,133.7634,133.6872,133.7538,18104.0
2023-04-24 13:30:00,140.55,140.64,140.51,140.51,18070.0,133.7634,133.849,133.7253,133.7253,18070.0
2023-04-24 13:35:00,140.5,140.65,140.49,140.59,24209.0,133.7158,133.8585,133.7062,133.8014,24209.0
2023-04-24 13:40:00,140.59,140.63,140.54,140.55,19162.0,133.8014,133.8395,133.7538,133.7634,19162.0
2023-04-24 13:45:00,140.55,140.58,140.46,140.48,22240.0,133.7634,133.7919,133.6777,133.6967,22240.0
2023-04-24 13:50:00,140.49,140.54,140.43,140.45,29108.0,133.7062,133.7538,133.6491,133.6682,29108.0
2023-04-24 13:55:00,140.45,140.49,140.41,140.44,24981.0,133.6682,133.7062,133.6301,133.6587,24981.0
2023-04-24 14:00:00,140.43,140.46,140.36,140.43,21393.0,133.6491,133.6777,133.5825,133.6491,21393.0
2023-04-24 14:05:00,140.42,140.47,140.33,140.41,41353.0,133.6396,133.6872,133.554,133.6301,41353.0
2023-04-24 14:10:00,140.4,140.4,140.29,140.3,32230.0,133.6206,133.6206,133.5159,133.5254,32230.0
2023-04-24 14:15:00,140.31,140.33,140.19,140.21,39511.0,133.5349,133.554,133.4207,133.4398,39511.0
2023-04-24 14:20:00,140.2,140.22,140.17,140.2,25086.0,133.4303,133.4493,133.4017,133.4303,25086.0
2023-04-24 14:25:00,140.19,140.21,140.14,140.17,27302.0,133.4207,133.4398,133.3731,133.4017,27302.0
2023-04-24 14:30:00,140.17,140.23,140.1,140.22,44284.0,133.4017,133.4588,133.3351,133.4493,44284.0
2023-04-24 14:35:00,140.25,140.27,140.19,140.21,33155.0,133.4778,133.4969,133.4207,133.4398,33155.0
2023-04-24 14:40:00,140.21,140.23,140.15,140.21,25154.0,133.4398,133.4588,133.3827,133.4398,25154.0
2023-04-24 14:45:00,140.22,140.31,140.19,140.3,39223.0,133.4493,133.5349,133.4207,133.5254,39223.0
2023-04-24 14:50:00,140.3,140.34,140.26,140.29,29527.0,133.5254,133.5635,133.4874,133.5159,29527.0
2023-04-24 14:55:00,140.3,140.35,140.28,140.33,30032.0,133.5254,133.573,133.5064,133.554,30032.0
2023-04-24 15:00:00,140.33,140.48,140.33,140.44,44220.0,133.554,133.6967,133.554,133.6587,44220.0
2023-04-24 15:05:00,140.45,140.57,140.42,140.57,33947.0,133.6682,133.7824,133.6396,133.7824,33947.0
2023-04-24 15:10:00,140.56,140.79,140.55,140.79,103790.0,133.7729,133.9918,133.7634,133.9918,103790.0
2023-04-24 15:15:00,140.79,140.92,140.74,140.91,91759.0,133.9918,134.1155,133.9442,134.106,91759.0
2023-04-24 15:20:00,140.91,140.94,140.76,140.77,84101.0,134.106,134.1345,133.9632,133.9727,84101.0
2023-04-24 15:25:00,140.78,140.86,140.75,140.78,53073.0,133.9822,134.0584,133.9537,133.9822,53073.0
2023-04-24 15:30:00,140.78,140.83,140.74,140.78,63731.0,133.9822,134.0298,133.9442,133.9822,63731.0
2023-04-24 15:35:00,140.78,140.82,140.74,140.78,67495.0,133.9822,134.0203,133.9442,133.9822,67495.0
2023-04-24 15:40:00,140.78,140.78,140.68,140.72,62595.0,133.9822,133.9822,133.8871,133.9251,62595.0
2023-04-24 15:45:00,140.72,140.84,140.7,140.79,77872.0,133.9251,134.0393,133.9061,133.9918,77872.0
2023-04-24 15:50:00,140.77,140.77,140.6,140.66,127608.0,133.9727,133.9727,133.8109,133.868,127608.0
2023-04-24 15:55:00,140.67,140.75,140.6,140.75,242475.0,133.8776,133.9537,133.8109,133.9537,242475.0
2023-04-25 09:30:00,139.6,139.96,139.26,139.61,265929.0,132.8592,133.2018,132.5356,132.8687,265929.0
2023-04-25 09:35:00,139.6,139.74,139.36,139.43,92723.0,132.8592,132.9925,132.6308,132.6974,92723.0
2023-04-25 09:40:00,139.42,139.45,139.21,139.31,94099.0,132.6879,132.7165,132.4881,132.5832,94099.0
2023-04-25 09:45:00,139.27,139.48,139.09,139.42,170181.0,132.5452,132.745,132.3739,132.6879,170181.0
2023-04-25 09:50:00,139.43,139.56,139.33,139.53,103764.0,132.6974,132.8212,132.6023,132.7926,103764.0
2023-04-25 09:55:00,139.52,139.8,139.51,139.54,49830.0,132.7831,133.0496,132.7736,132.8021,49830.0
2023-04-25 10:00:00,139.53,139.67,139.46,139.61,74635.0,132.7926,132.9258,132.726,132.8687,74635.0
2023-04-25 10:05:00,139.61,139.66,139.38,139.42,75037.0,132.8687,132.9163,132.6498,132.6879,75037.0
2023-04-25 10:10:00,139.41,139.41,139.06,139.13,80431.0,132.6784,132.6784,132.3453,132.4119,80431.0
2023-04-25 10:15:00,139.09,139.3,139.05,139.25,59988.0,132.3739,132.5737,132.3358,132.5261,59988.0
2023-04-25 10:20:00,139.25,139.26,138.98,139.03,61398.0,132.5261,132.5356,132.2692,132.3167,61398.0
2023-04-25 10:25:00,139.04,139.49,139.02,139.44,121426.0,132.3263,132.7545,132.3072,132.707,121426.0
2023-04-25 10:30:00,139.44,139.46,139.23,139.31,45419.0,132.707,132.726,132.5071,132.5832,45419.0
2023-04-25 10:35:00,139.3,139.38,139.2,139.28,35343.0,132.5737,132.6498,132.4785,132.5547,35343.0
2023-04-25 10:40:00,139.3,139.44,139.23,139.38,22888.0,132.5737,132.707,132.5071,132.6498,22888.0
2023-04-25 10:45:00,139.36,139.47,139.31,139.41,34892.0,132.6308,132.7355,132.5832,132.6784,34892.0
2023-04-25 10:50:00,139.44,139.54,139.43,139.45,51140.0,132.707,132.8021,132.6974,132.7165,51140.0
2023-04-25 10:55:00,139.45,139.57,139.43,139.49,31174.0,132.7165,132.8307,132.6974,132.7545,31174.0
2023-04-25 11:00:00,139.5,139.51,139.29,139.38,50054.0,132.7641,132.7736,132.5642,132.6498,50054.0
2023-04-25 11:05:00,139.4,139.53,139.36,139.53,27755.0,132.6689,132.7926,132.6308,132.7926,27755.0
2023-04-25 11:10:00,139.53,139.57,139.49,139.55,44148.0,132.7926,132.8307,132.7545,132.8116,44148.0
2023-04-25 11:15:00,139.56,139.64,139.53,139.62,42076.0,132.8212,132.8973,132.7926,132.8783,42076.0
2023-04-25 11:20:00,139.62,139.71,139.45,139.46,51074.0,132.8783,132.9639,132.7165,132.726,51074.0
2023-04-25 11:25:00,139.45,139.47,139.3,139.33,27382.0,132.7165,132.7355,132.5737,132.6023,27382.0
2023-04-25 11:30:00,139.34,139.34,139.24,139.29,35700.0,132.6118,132.6118,132.5166,132.5642,35700.0
2023-04-25 11:35:00,139.28,139.39,139.27,139.37,36239.0,132.5547,132.6594,132.5452,132.6403,36239.0
2023-04-25 11:40:00,139.37,139.56,139.36,139.56,35224.0,132.6403,132.8212,132.6308,132.8212,35224.0
2023-04-25 11:45:00,139.56,139.68,139.55,139.58,38608.0,132.8212,132.9354,132.8116,132.8402,38608.0
2023-04-25 11:50:00,139.58,139.61,139.5,139.58,52256.0,132.8402,132.8687,132.7641,132.8402,52256.0
2023-04-25 11:55:00,139.59,139.66,139.46,139.47,38988.0,132.8497,132.9163,132.726,132.7355,38988.0
2023-04-25 12:00:00,139.48,139.57,139.46,139.5,29814.0,132.745,132.8307,132.726,132.7641,29814.0
2023-04-25 12:05:00,139.52,139.61,139.52,139.57,36221.0,132.7831,132.8687,132.7831,132.8307,36221.0
2023-04-25 12:10:00,139.57,139.59,139.45,139.53,39597.0,132.8307,132.8497,132.7165,132.7926,39597.0
2023-04-25 12:15:00,139.54,139.71,139.54,139.67,51226.0,132.8021,132.9639,132.8021,132.9258,51226.0
2023-04-25 12:20:00,139.69,139.75,139.64,139.64,60573.0,132.9449,133.002,132.8973,132.8973,60573.0
2023-04-25 12:25:00,139.64,139.65,139.48,139.49,52853.0,132.8973,132.9068,132.745,132.7545,52853.0
2023-04-25 12:30:00,139.48,139.5,139.41,139.49,44447.0,132.745,132.7641,132.6784,132.7545,44447.0
2023-04-25 12:35:00,139.49,139.54,139.46,139.48,28124.0,132.7545,132.8021,132.726,132.745,28124.0
2023-04-25 12:40:00,139.48,139.59,139.45,139.59,29517.0,132.745,132.8497,132.7165,132.8497,29517.0
2023-04-25 12:45:00,139.59,139.72,139.58,139.67,43545.0,132.8497,132.9734,132.8402,132.9258,43545.0
2023-04-25 12:50:00,139.66,139.68,139.45,139.47,29536.0,132.9163,132.9354,132.7165,132.7355,29536.0
2023-04-25 12:55:00,139.46,139.53,139.4,139.44,31837.0,132.726,132.7926,132.6689,132.707,31837.0
2023-04-25 13:00:00,139.43,139.43,139.3,139.31,40255.0,132.6974,132.6974,132.5737,132.5832,40255.0
2023-04-25 13:05:00,139.28,139.33,139.08,139.09,78993.0,132.5547,132.6023,132.3643,132.3739,78993.0
2023-04-25 13:10:00,139.1,139.12,138.6,138.6,136621.0,132.3834,132.4024,131.9075,131.9075,136621.0
2023-04-25 13:15:00,138.59,138.63,138.26,138.46,116983.0,131.898,131.9361,131.5839,131.7743,116983.0
2023-04-25 13:20:00,138.46,138.55,138.27,138.36,86639.0,131.7743,131.8599,131.5934,131.6791,86639.0
2023-04-25 13:25:00,138.37,138.56,138.34,138.51,69306.0,131.6886,131.8694,131.6601,131.8219,69306.0
2023-04-25 13:30:00,138.49,138.49,138.19,138.37,88404.0,131.8028,131.8028,131.5173,131.6886,88404.0
2023-04-25 13:35:00,138.38,138.46,138.16,138.19,79492.0,131.6981,131.7743,131.4888,131.5173,79492.0
2023-04-25 13:40:00,138.18,138.32,138.17,138.23,51579.0,131.5078,131.641,131.4983,131.5554,51579.0
2023-04-25 13:45:00,138.22,138.27,138.04,138.07,52264.0,131.5459,131.5934,131.3746,131.4031,52264.0
2023-04-25 13:50:00,138.1,138.16,138.01,138.07,43625.0,131.4317,131.4888,131.346,131.4031,43625.0
2023-04-25 13:55:00,138.07,138.19,138.02,138.02,47228.0,131.4031,131.5173,131.3555,131.3555,47228.0
2023-04-25 14:00:00,138.01,138.11,137.73,137.76,107227.0,131.346,131.4412,131.0795,131.1081,107227.0
2023-04-25 14:05:00,137.77,138.02,137.75,137.83,268954.0,131.1176,131.3555,131.0986,131.1747,268954.0
2023-04-25 14:10:00,137.82,138.14,137.82,138.13,79485.0,131.1652,131.4697,131.1652,131.4602,79485.0
2023-04-25 14:15:00,138.13,138.27,137.97,138.02,122494.0,131.4602,131.5934,131.3079,131.3555,122494.0
2023-04-25 14:20:00,138.02,138.21,137.96,138.01,134113.0,131.3555,131.5363,131.2984,131.346,134113.0
2023-04-25 14:25:00,138.01,138.17,138.0,138.09,134216.0,131.346,131.4983,131.3365,131.4221,134216.0
2023-04-25 14:30:00,138.11,138.19,137.95,138.01,91976.0,131.4412,131.5173,131.2889,131.346,91976.0
2023-04-25 14:35:00,138.01,138.22,138.0,138.17,138842.0,131.346,131.5459,131.3365,131.4983,138842.0
2023-04-25 14:40:00,138.17,138.19,137.97,137.99,57730.0,131.4983,131.5173,131.3079,131.327,57730.0
2023-04-25 14:45:00,138.0,138.2,137.99,138.2,41869.0,131.3365,131.5268,131.327,131.5268,41869.0
2023-04-25 14:50:00,138.2,138.29,138.17,138.18,43143.0,131.5268,131.6125,131.4983,131.5078,43143.0
2023-04-25 14:55:00,138.18,138.18,138.05,138.09,33638.0,131.5078,131.5078,131.3841,131.4221,33638.0
2023-04-25 15:00:00,138.08,138.1,137.95,137.97,50900.0,131.4126,131.4317,131.2889,131.3079,50900.0
2023-04-25 15:05:00,137.99,138.17,137.99,138.13,66704.0,131.327,131.4983,131.327,131.4602,66704.0
2023-04-25 15:10:00,138.14,138.21,138.0,138.13,95951.0,131.4697,131.5363,131.3365,131.4602,95951.0
2023-04-25 15:15:00,138.13,138.2,138.01,138.02,63739.0,131.4602,131.5268,131.346,131.3555,63739.0
2023-04-25 15:20:00,138.02,138.13,138.01,138.08,76325.0,131.3555,131.4602,131.346,131.4126,76325.0
2023-04-25 15:25:00,138.08,138.11,137.93,137.99,105896.0,131.4126,131.4412,131.2699,131.327,105896.0
2023-04-25 15:30:00,137.97,138.08,137.88,137.88,107967.0,131.3079,131.4126,131.2223,131.2223,107967.0
2023-04-25 15:35:00,137.85,137.96,137.8,137.85,124433.0,131.1937,131.2984,131.1461,131.1937,124433.0
2023-04-25 15:40:00,137.85,137.91,137.78,137.85,139765.0,131.1937,131.2508,131.1271,131.1937,139765.0
2023-04-25 15:45:00,137.84,137.92,137.78,137.85,144214.0,131.1842,131.2603,131.1271,131.1937,144214.0
2023-04-25 15:50:00,137.84,137.95,137.73,137.81,262953.0,131.1842,131.2889,131.0795,131.1557,262953.0
2023-04-25 15:55:00,137.81,137.82,137.62,137.7,592174.0,131.1557,131.1652,130.9748,131.051,592174.0
2023-04-26 09:30:00,137.62,137.81,136.85,137.47,348806.0,130.9748,131.1557,130.242,130.8321,348806.0
2023-04-26 09:35:00,137.44,137.49,137.01,137.12,78012.0,130.8035,130.8511,130.3943,130.499,78012.0
2023-04-26 09:40:00,137.11,137.38,137.01,137.16,189881.0,130.4895,130.7464,130.3943,130.537,189881.0
2023-04-26 09:45:00,137.17,137.49,136.93,137.14,197843.0,130.5466,130.8511,130.3181,130.518,197843.0
2023-04-26 09:50:00,137.13,137.65,137.02,137.33,129491.0,130.5085,131.0034,130.4038,130.6988,129491.0
2023-04-26 09:55:00,137.33,137.36,137.09,137.26,82896.0,130.6988,130.7274,130.4704,130.6322,82896.0
2023-04-26 10:00:00,137.25,137.25,136.98,137.02,94811.0,130.6227,130.6227,130.3657,130.4038,94811.0
2023-04-26 10:05:00,137.03,137.1,136.8,136.83,118668.0,130.4133,130.4799,130.1944,130.223,118668.0
2023-04-26 10:10:00,136.83,136.85,136.37,136.41,195594.0,130.223,130.242,129.7852,129.8233,195594.0
2023-04-26 10:15:00,136.4,136.5,135.92,135.92,193927.0,129.8137,129.9089,129.3569,129.3569,193927.0
2023-04-26 10:20:00,135.92,136.12,135.62,135.63,209111.0,129.3569,129.5473,129.0714,129.0809,209111.0
2023-04-26 10:25:00,135.63,135.71,135.2,135.23,161165.0,129.0809,129.1571,128.6717,128.7002,161165.0
2023-04-26 10:30:00,135.2,135.44,135.2,135.24,148368.0,128.6717,128.9001,128.6717,128.7098,148368.0
2023-04-26 10:35:00,135.23,135.51,135.19,135.25,169291.0,128.7002,128.9667,128.6622,128.7193,169291.0
2023-04-26 10:40:00,135.23,135.44,135.19,135.3,205172.0,128.7002,128.9001,128.6622,128.7669,205172.0
2023-04-26 10:45:00,135.31,135.33,135.11,135.25,161798.0,128.7764,128.7954,128.586,128.7193,161798.0
2023-04-26 10:50:00,135.23,135.45,135.12,135.31,166632.0,128.7002,128.9096,128.5955,128.7764,166632.0
2023-04-26 10:55:00,135.3,135.5,135.25,135.31,182394.0,128.7669,128.9572,128.7193,128.7764,182394.0
2023-04-26 11:00:00,135.32,135.7,135.27,135.61,161685.0,128.7859,129.1475,128.7383,129.0619,161685.0
2023-04-26 11:05:00,135.61,135.97,135.56,135.89,155597.0,129.0619,129.4045,129.0143,129.3284,155597.0
2023-04-26 11:10:00,135.88,136.14,135.84,136.0,191070.0,129.3188,129.5663,129.2808,129.4331,191070.0
2023-04-26 11:15:00,136.0,136.09,135.92,135.98,109093.0,129.4331,129.5187,129.3569,129.414,109093.0
2023-04-26 11:20:00,135.98,136.16,135.84,136.08,108013.0,129.414,129.5853,129.2808,129.5092,108013.0
2023-04-26 11:25:00,136.08,136.25,136.07,136.23,71187.0,129.5092,129.671,129.4997,129.6519,71187.0
2023-04-26 11:30:00,136.23,136.3,136.11,136.13,72764.0,129.6519,129.7186,129.5377,129.5568,72764.0
2023-04-26 11:35:00,136.13,136.13,135.73,135.85,100190.0,129.5568,129.5568,129.1761,129.2903,100190.0
2023-04-26 11:40:00,135.84,136.15,135.81,136.13,83357.0,129.2808,129.5758,129.2522,129.5568,83357.0
2023-04-26 11:45:00,136.11,136.45,136.1,136.32,78327.0,129.5377,129.8613,129.5282,129.7376,78327.0
2023-04-26 11:50:00,136.32,136.35,136.19,136.25,94258.0,129.7376,129.7662,129.6139,129.671,94258.0
2023-04-26 11:55:00,136.24,136.5,136.22,136.49,96627.0,129.6615,129.9089,129.6424,129.8994,96627.0
2023-04-26 12:00:00,136.49,136.64,136.4,136.4,74406.0,129.8994,130.0422,129.8137,129.8137,74406.0
2023-04-26 12:05:00,136.4,136.43,136.27,136.29,43894.0,129.8137,129.8423,129.69,129.7091,43894.0
2023-04-26 12:10:00,136.29,136.36,136.22,136.32,114360.0,129.7091,129.7757,129.6424,129.7376,114360.0
2023-04-26 12:15:00,136.32,136.51,136.3,136.35,139093.0,129.7376,129.9184,129.7186,129.7662,139093.0
2023-04-26 12:20:00,136.35,136.38,136.08,136.09,96880.0,129.7662,129.7947,129.5092,129.5187,96880.0
2023-04-26 12:25:00,136.11,136.16,136.02,136.08,57262.0,129.5377,129.5853,129.4521,129.5092,57262.0
2023-04-26 12:30:00,136.07,136.08,135.96,135.98,49370.0,129.4997,129.5092,129.395,129.414,49370.0
2023-04-26 12:35:00,135.98,136.03,135.85,135.99,35926.0,129.414,129.4616,129.2903,129.4235,35926.0
2023-04-26 12:40:00,135.99,136.17,135.95,136.15,40441.0,129.4235,129.5948,129.3855,129.5758,40441.0
2023-04-26 12:45:00,136.17,136.17,136.03,136.05,27338.0,129.5948,129.5948,129.4616,129.4806,27338.0
2023-04-26 12:50:00,136.05,136.05,135.94,136.01,31921.0,129.4806,129.4806,129.376,129.4426,31921.0
2023-04-26 12:55:00,136.01,136.06,135.94,136.0,35565.0,129.4426,129.4902,129.376,129.4331,35565.0
2023-04-26 13:00:00,136.02,136.11,136.01,136.07,48271.0,129.4521,129.5377,129.4426,129.4997,48271.0
2023-04-26 13:05:00,136.08,136.08,135.87,135.87,56458.0,129.5092,129.5092,129.3093,129.3093,56458.0
2023-04-26 13:10:00,135.86,135.88,135.68,135.8,73726.0,129.2998,129.3188,129.1285,129.2427,73726.0
2023-04-26 13:15:00,135.8,135.84,135.72,135.79,94171.0,129.2427,129.2808,129.1666,129.2332,94171.0
2023-04-26 13:20:00,135.77,135.8,135.69,135.75,59384.0,129.2142,129.2427,129.138,129.1951,59384.0
2023-04-26 13:25:00,135.76,135.87,135.71,135.75,77191.0,129.2046,129.3093,129.1571,129.1951,77191.0
2023-04-26 13:30:00,135.75,135.87,135.72,135.86,108894.0,129.1951,129.3093,129.1666,129.2998,108894.0
2023-04-26 13:35:00,135.84,135.95,135.74,135.79,102084.0,129.2808,129.3855,129.1856,129.2332,102084.0
2023-04-26 13:40:00,135.78,135.79,135.64,135.64,49296.0,129.2237,129.2332,129.0904,129.0904,49296.0
2023-04-26 13:45:00,135.64,135.7,135.5,135.52,41541.0,129.0904,129.1475,128.9572,128.9762,41541.0
2023-04-26 13:50:00,135.52,135.58,135.39,135.56,82297.0,128.9762,129.0333,128.8525,129.0143,82297.0
2023-04-26 13:55:00,135.56,135.59,135.33,135.42,58115.0,129.0143,129.0429,128.7954,128.8811,58115.0
2023-04-26 14:00:00,135.42,135.43,135.28,135.3,91320.0,128.8811,128.8906,128.7478,128.7669,91320.0
2023-04-26 14:05:00,135.3,135.3,135.09,135.13,76470.0,128.7669,128.7669,128.567,128.6051,76470.0
2023-04-26 14:10:00,135.12,135.26,135.07,135.25,70008.0,128.5955,128.7288,128.548,128.7193,70008.0
2023-04-26 14:15:00,135.26,135.28,135.1,135.1,52627.0,128.7288,128.7478,128.5765,128.5765,52627.0
2023-04-26 14:20:00,135.1,135.2,134.95,135.13,101661.0,128.5765,128.6717,128.4338,128.6051,101661.0
2023-04-26 14:25:00,135.15,135.33,135.13,135.31,48918.0,128.6241,128.7954,128.6051,128.7764,48918.0
2023-04-26 14:30:00,135.31,135.39,135.2,135.21,54890.0,128.7764,128.8525,128.6717,128.6812,54890.0
2023-04-26 14:35:00,135.21,135.22,134.96,134.99,101322.0,128.6812,128.6907,128.4433,128.4718,101322.0
2023-04-26 14:40:00,134.98,135.02,134.59,134.69,158708.0,128.4623,128.5004,128.0911,128.1863,158708.0
2023-04-26 14:45:00,134.68,134.69,134.35,134.35,215329.0,128.1768,128.1863,127.8627,127.8627,215329.0
2023-04-26 14:50:00,134.34,134.42,134.22,134.4,227233.0,127.8532,127.9293,127.739,127.9103,227233.0
2023-04-26 14:55:00,134.4,134.41,134.16,134.31,160062.0,127.9103,127.9198,127.6819,127.8247,160062.0
2023-04-26 15:00:00,134.3,134.32,134.16,134.25,114075.0,127.8151,127.8342,127.6819,127.7676,114075.0
2023-04-26 15:05:00,134.26,134.33,134.0,134.13,175960.0,127.7771,127.8437,127.5296,127.6534,175960.0
2023-04-26 15:10:00,134.12,134.56,134.1,134.43,126822.0,127.6438,128.0626,127.6248,127.9389,126822.0
2023-04-26 15:15:00,134.42,134.48,134.16,134.17,154095.0,127.9293,127.9865,127.6819,127.6914,154095.0
2023-04-26 15:20:00,134.17,134.32,134.09,134.22,90329.0,127.6914,127.8342,127.6153,127.739,90329.0
2023-04-26 15:25:00,134.22,134.37,134.16,134.32,83868.0,127.739,127.8818,127.6819,127.8342,83868.0
2023-04-26 15:30:00,134.34,134.34,134.13,134.13,113952.0,127.8532,127.8532,127.6534,127.6534,113952.0
2023-04-26 15:35:00,134.14,134.44,134.13,134.44,88149.0,127.6629,127.9484,127.6534,127.9484,88149.0
2023-04-26 15:40:00,134.45,134.83,134.44,134.74,251438.0,127.9579,128.3196,127.9484,128.2339,251438.0
2023-04-26 15:45:00,134.74,134.93,134.73,134.83,258075.0,128.2339,128.4147,128.2244,128.3196,258075.0
2023-04-26 15:50:00,134.83,135.11,134.75,135.03,359341.0,128.3196,128.586,128.2434,128.5099,359341.0
2023-04-26 15:55:00,135.04,135.33,135.03,135.21,607278.0,128.5194,128.7954,128.5099,128.6812,607278.0
2023-04-27 09:30:00,136.0,136.45,135.66,135.99,314229.0,129.4331,129.8613,129.1095,129.4235,314229.0
2023-04-27 09:35:00,136.14,136.33,136.0,136.0,180062.0,129.5663,129.7471,129.4331,129.4331,180062.0
2023-04-27 09:40:00,135.99,136.47,135.95,136.33,141500.0,129.4235,129.8804,129.3855,129.7471,141500.0
2023-04-27 09:45:00,136.3,136.39,136.08,136.25,96907.0,129.7186,129.8042,129.5092,129.671,96907.0
2023-04-27 09:50:00,136.32,136.66,136.23,136.64,150436.0,129.7376,130.0612,129.6519,130.0422,150436.0
2023-04-27 09:55:00,136.63,136.82,136.55,136.68,104073.0,130.0326,130.2135,129.9565,130.0802,104073.0
2023-04-27 10:00:00,136.72,136.92,136.66,136.74,134860.0,130.1183,130.3086,130.0612,130.1373,134860.0
2023-04-27 10:05:00,136.75,136.83,136.4,136.48,98248.0,130.1468,130.223,129.8137,129.8899,98248.0
2023-04-27 10:10:00,136.45,136.77,136.38,136.77,80574.0,129.8613,130.1659,129.7947,130.1659,80574.0
2023-04-27 10:15:00,136.78,136.86,136.71,136.78,100770.0,130.1754,130.2515,130.1088,130.1754,100770.0
2023-04-27 10:20:00,136.78,136.83,136.53,136.73,114119.0,130.1754,130.223,129.9375,130.1278,114119.0
2023-04-27 10:25:00,136.73,136.76,136.56,136.76,37892.0,130.1278,130.1564,129.966,130.1564,37892.0
2023-04-27 10:30:00,136.77,136.97,136.77,136.81,67282.0,130.1659,130.3562,130.1659,130.2039,67282.0
2023-04-27 10:35:00,136.81,136.87,136.71,136.74,54929.0,130.2039,130.261,130.1088,130.1373,54929.0
2023-04-27 10:40:00,136.74,136.76,136.41,136.65,72635.0,130.1373,130.1564,129.8233,130.0517,72635.0
2023-04-27 10:45:00,136.66,136.8,136.62,136.8,33744.0,130.0612,130.1944,130.0231,130.1944,33744.0
2023-04-27 10:50:00,136.8,136.81,136.51,136.54,58343.0,130.1944,130.2039,129.9184,129.947,58343.0
2023-04-27 10:55:00,136.52,136.75,136.44,136.75,87037.0,129.9279,130.1468,129.8518,130.1468,87037.0
2023-04-27 11:00:00,136.76,136.98,136.76,136.96,113424.0,130.1564,130.3657,130.1564,130.3467,113424.0
2023-04-27 11:05:00,136.97,137.24,136.93,137.11,109830.0,130.3562,130.6132,130.3181,130.4895,109830.0
2023-04-27 11:10:00,137.14,137.16,136.68,136.68,55368.0,130.518,130.537,130.0802,130.0802,55368.0
2023-04-27 11:15:00,136.63,136.71,136.5,136.69,63515.0,130.0326,130.1088,129.9089,130.0897,63515.0
2023-04-27 11:20:00,136.68,137.02,136.59,137.01,92250.0,130.0802,130.4038,129.9946,130.3943,92250.0
2023-04-27 11:25:00,137.01,137.37,137.0,137.24,66804.0,130.3943,130.7369,130.3848,130.6132,66804.0
2023-04-27 11:30:00,137.28,137.41,137.13,137.18,72544.0,130.6512,130.775,130.5085,130.5561,72544.0
2023-04-27 11:35:00,137.18,137.18,136.91,136.98,45850.0,130.5561,130.5561,130.2991,130.3657,45850.0
2023-04-27 11:40:00,137.0,137.15,136.95,137.06,30342.0,130.3848,130.5275,130.3372,130.4419,30342.0
2023-04-27 11:45:00,137.07,137.09,136.9,136.94,29789.0,130.4514,130.4704,130.2896,130.3277,29789.0
2023-04-27 11:50:00,136.95,136.99,136.89,136.91,41580.0,130.3372,130.3753,130.2801,130.2991,41580.0
2023-04-27 11:55:00,136.92,137.08,136.89,137.06,67950.0,130.3086,130.4609,130.2801,130.4419,67950.0
2023-04-27 12:00:00,137.06,137.27,137.01,137.19,66882.0,130.4419,130.6417,130.3943,130.5656,66882.0
2023-04-27 12:05:00,137.19,137.26,137.11,137.11,36255.0,130.5656,130.6322,130.4895,130.4895,36255.0
2023-04-27 12:10:00,137.12,137.15,137.01,137.13,29038.0,130.499,130.5275,130.3943,130.5085,29038.0
2023-04-27 12:15:00,137.13,137.17,137.06,137.08,30417.0,130.5085,130.5466,130.4419,130.4609,30417.0
2023-04-27 12:20:00,137.1,137.12,136.97,137.06,41604.0,130.4799,130.499,130.3562,130.4419,41604.0
2023-04-27 12:25:00,137.08,137.09,136.98,136.99,27949.0,130.4609,130.4704,130.3657,130.3753,27949.0
2023-04-27 12:30:00,136.99,137.04,136.96,137.04,21813.0,130.3753,130.4228,130.3467,130.4228,21813.0
2023-04-27 12:35:00,137.02,137.04,136.8,136.83,20895.0,130.4038,130.4228,130.1944,130.223,20895.0
2023-04-27 12:40:00,136.82,136.86,136.79,136.79,26477.0,130.2135,130.2515,130.1849,130.1849,26477.0
2023-04-27 12:45:00,136.79,136.9,136.79,136.89,34323.0,130.1849,130.2896,130.1849,130.2801,34323.0
2023-04-27 12:50:00,136.89,137.04,136.87,136.91,33441.0,130.2801,130.4228,130.261,130.2991,33441.0
2023-04-27 12:55:00,136.9,136.92,136.86,136.91,16113.0,130.2896,130.3086,130.2515,130.2991,16113.0
2023-04-27 13:00:00,136.92,136.99,136.87,136.99,36504.0,130.3086,130.3753,130.261,130.3753,36504.0
2023-04-27 13:05:00,136.98,137.04,136.91,137.01,38665.0,130.3657,130.4228,130.2991,130.3943,38665.0
2023-04-27 13:10:00,137.0,137.06,136.95,137.0,46988.0,130.3848,130.4419,130.3372,130.3848,46988.0
2023-04-27 13:15:00,137.0,137.07,136.98,137.06,55254.0,130.3848,130.4514,130.3657,130.4419,55254.0
2023-04-27 13:20:00,137.06,137.13,137.06,137.08,36874.0,130.4419,130.5085,130.4419,130.4609,36874.0
2023-04-27 13:25:00,137.09,137.1,137.0,137.03,40714.0,130.4704,130.4799,130.3848,130.4133,40714.0
2023-04-27 13:30:00,137.03,137.2,137.03,137.18,40094.0,130.4133,130.5751,130.4133,130.5561,40094.0
2023-04-27 13:35:00,137.19,137.3,137.13,137.27,46743.0,130.5656,130.6703,130.5085,130.6417,46743.0
2023-04-27 13:40:00,137.28,137.41,137.26,137.4,58647.0,130.6512,130.775,130.6322,130.7655,58647.0
2023-04-27 13:45:00,137.4,137.62,137.38,137.61,54422.0,130.7655,130.9748,130.7464,130.9653,54422.0
2023-04-27 13:50:00,137.6,137.69,137.53,137.56,52428.0,130.9558,131.0415,130.8892,130.9177,52428.0
2023-04-27 13:55:00,137.55,137.55,137.42,137.45,31570.0,130.9082,130.9082,130.7845,130.813,31570.0
2023-04-27 14:00:00,137.47,137.5,137.41,137.49,28850.0,130.8321,130.8606,130.775,130.8511,28850.0
2023-04-27 14:05:00,137.49,137.49,137.4,137.44,49947.0,130.8511,130.8511,130.7655,130.8035,49947.0
2023-04-27 14:10:00,137.42,137.52,137.42,137.49,60061.0,130.7845,130.8797,130.7845,130.8511,60061.0
2023-04-27 14:15:00,137.49,137.77,137.49,137.74,65396.0,130.8511,131.1176,130.8511,131.089,65396.0
2023-04-27 14:20:00,137.76,137.8,137.69,137.79,38883.0,131.1081,131.1461,131.0415,131.1366,38883.0
2023-04-27 14:25:00,137.8,137.88,137.76,137.83,58166.0,131.1461,131.2223,131.1081,131.1747,58166.0
2023-04-27 14:30:00,137.85,137.91,137.77,137.81,97496.0,131.1937,131.2508,131.1176,131.1557,97496.0
2023-04-27 14:35:00,137.81,137.85,137.62,137.7,82564.0,131.1557,131.1937,130.9748,131.051,82564.0
2023-04-27 14:40:00,137.68,137.81,137.61,137.76,61849.0,131.0319,131.1557,130.9653,131.1081,61849.0
2023-04-27 14:45:00,137.76,137.78,137.7,137.7,52020.0,131.1081,131.1271,131.051,131.051,52020.0
2023-04-27 14:50:00,137.72,137.8,137.7,137.74,50647.0,131.07,131.1461,131.051,131.089,50647.0
2023-04-27 14:55:00,137.74,137.79,137.7,137.76,44260.0,131.089,131.1366,131.051,131.1081,44260.0
2023-04-27 15:00:00,137.75,137.75,137.64,137.74,87461.0,131.0986,131.0986,130.9939,131.089,87461.0
2023-04-27 15:05:00,137.74,137.78,137.67,137.69,50550.0,131.089,131.1271,131.0224,131.0415,50550.0
2023-04-27 15:10:00,137.69,137.71,137.55,137.6,39793.0,131.0415,131.0605,130.9082,130.9558,39793.0
2023-04-27 15:15:00,137.61,137.64,137.53,137.62,50444.0,130.9653,130.9939,130.8892,130.9748,50444.0
2023-04-27 15:20:00,137.61,137.63,137.46,137.51,50080.0,130.9653,130.9843,130.8226,130.8701,50080.0
2023-04-27 15:25:00,137.5,137.54,137.42,137.42,65609.0,130.8606,130.8987,130.7845,130.7845,65609.0
2023-04-27 15:30:00,137.43,137.43,137.31,137.31,55072.0,130.794,130.794,130.6798,130.6798,55072.0
2023-04-27 15:35:00,137.32,137.33,137.19,137.22,71767.0,130.6893,130.6988,130.5656,130.5941,71767.0
2023-04-27 15:40:00,137.24,137.27,137.12,137.16,113721.0,130.6132,130.6417,130.499,130.537,113721.0
2023-04-27 15:45:00,137.15,137.21,137.07,137.12,128279.0,130.5275,130.5846,130.4514,130.499,128279.0
2023-04-27 15:50:00,137.11,137.13,136.96,136.98,172368.0,130.4895,130.5085,130.3467,130.3657,172368.0
2023-04-27 15:55:00,136.97,137.1,136.92,137.06,377886.0,130.3562,130.4799,130.3086,130.4419,377886.0
2023-04-28 09:30:00,136.56,136.63,135.67,136.58,345293.0,129.966,130.0326,129.119,129.985,345293.0
2023-04-28 09:35:00,136.53,136.83,136.24,136.41,77763.0,129.9375,130.223,129.6615,129.8233,77763.0
2023-04-28 09:40:00,136.41,136.66,136.32,136.59,116320.0,129.8233,130.0612,129.7376,129.9946,116320.0
2023-04-28 09:45:00,136.61,136.95,136.61,136.66,85526.0,130.0136,130.3372,130.0136,130.0612,85526.0
2023-04-28 09:50:00,136.67,136.78,136.48,136.61,68173.0,130.0707,130.1754,129.8899,130.0136,68173.0
2023-04-28 09:55:00,136.57,136.78,136.47,136.62,85785.0,129.9755,130.1754,129.8804,130.0231,85785.0
2023-04-28 10:00:00,136.61,137.11,136.61,136.98,69400.0,130.0136,130.4895,130.0136,130.3657,69400.0
2023-04-28 10:05:00,136.98,137.41,136.91,137.35,114557.0,130.3657,130.775,130.2991,130.7179,114557.0
2023-04-28 10:10:00,137.31,137.56,137.29,137.55,127851.0,130.6798,130.9177,130.6608,130.9082,127851.0
2023-04-28 10:15:00,137.55,137.73,137.55,137.59,106460.0,130.9082,131.0795,130.9082,130.9463,106460.0
2023-04-28 10:20:00,137.59,137.72,137.45,137.72,79747.0,130.9463,131.07,130.813,131.07,79747.0
2023-04-28 10:25:00,137.73,137.88,137.53,137.59,91134.0,131.0795,131.2223,130.8892,130.9463,91134.0
2023-04-28 10:30:00,137.6,137.71,137.25,137.53,150077.0,130.9558,131.0605,130.6227,130.8892,150077.0
2023-04-28 10:35:00,137.51,137.59,137.23,137.4,101796.0,130.8701,130.9463,130.6037,130.7655,101796.0
2023-04-28 10:40:00,137.41,137.87,137.24,137.72,135342.0,130.775,131.2128,130.6132,131.07,135342.0
2023-04-28 10:45:00,137.73,137.99,137.68,137.94,72571.0,131.0795,131.327,131.0319,131.2794,72571.0
2023-04-28 10:50:00,137.94,137.99,137.85,137.88,78863.0,131.2794,131.327,131.1937,131.2223,78863.0
2023-04-28 10:55:00,137.89,137.89,137.28,137.4,88521.0,131.2318,131.2318,130.6512,130.7655,88521.0
2023-04-28 11:00:00,137.41,137.41,136.69,137.06,216385.0,130.775,130.775,130.0897,130.4419,216385.0
2023-04-28 11:05:00,137.1,137.6,137.09,137.57,84360.0,130.4799,130.9558,130.4704,130.9272,84360.0
2023-04-28 11:10:00,137.56,137.79,137.55,137.78,55504.0,130.9177,131.1366,130.9082,131.1271,55504.0
2023-04-28 11:15:00,137.81,137.92,137.77,137.87,75262.0,131.1557,131.2603,131.1176,131.2128,75262.0
2023-04-28 11:20:00,137.86,137.95,137.82,137.85,47882.0,131.2032,131.2889,131.1652,131.1937,47882.0
2023-04-28 11:25:00,137.86,137.91,137.7,137.73,58656.0,131.2032,131.2508,131.051,131.0795,58656.0
2023-04-28 11:30:00,137.73,137.95,137.72,137.95,90938.0,131.0795,131.2889,131.07,131.2889,90938.0
2023-04-28 11:35:00,137.94,138.02,137.76,137.83,72849.0,131.2794,131.3555,131.1081,131.1747,72849.0
2023-04-28 11:40:00,137.82,138.01,137.7,137.9,57151.0,131.1652,131.346,131.051,131.2413,57151.0
2023-04-28 11:45:00,137.89,138.1,137.84,138.06,48850.0,131.2318,131.4317,131.1842,131.3936,48850.0
2023-04-28 11:50:00,138.06,138.1,137.85,137.92,55838.0,131.3936,131.4317,131.1937,131.2603,55838.0
2023-04-28 11:55:00,137.91,138.11,137.88,138.03,54589.0,131.2508,131.4412,131.2223,131.365,54589.0
2023-04-28 12:00:00,138.05,138.15,138.01,138.07,50070.0,131.3841,131.4792,131.346,131.4031,50070.0
2023-04-28 12:05:00,138.06,138.16,138.02,138.09,62605.0,131.3936,131.4888,131.3555,131.4221,62605.0
2023-04-28 12:10:00,138.07,138.13,138.0,138.03,22150.0,131.4031,131.4602,131.3365,131.365,22150.0
2023-04-28 12:15:00,138.02,138.02,137.85,137.85,32906.0,131.3555,131.3555,131.1937,131.1937,32906.0
2023-04-28 12:20:00,137.86,138.03,137.77,137.97,41938.0,131.2032,131.365,131.1176,131.3079,41938.0
2023-04-28 12:25:00,137.97,138.07,137.88,138.05,28785.0,131.3079,131.4031,131.2223,131.3841,28785.0
2023-04-28 12:30:00,138.05,138.08,137.98,138.05,97138.0,131.3841,131.4126,131.3174,131.3841,97138.0
2023-04-28 12:35:00,138.04,138.11,137.97,137.97,33885.0,131.3746,131.4412,131.3079,131.3079,33885.0
2023-04-28 12:40:00,137.97,138.09,137.94,138.07,30298.0,131.3079,131.4221,131.2794,131.4031,30298.0
2023-04-28 12:45:00,138.08,138.09,137.99,138.05,29733.0,131.4126,131.4221,131.327,131.3841,29733.0
2023-04-28 12:50:00,138.05,138.09,137.99,138.08,46462.0,131.3841,131.4221,131.327,131.4126,46462.0
2023-04-28 12:55:00,138.09,138.18,138.08,138.09,44138.0,131.4221,131.5078,131.4126,131.4221,44138.0
2023-04-28 13:00:00,138.08,138.09,137.87,137.95,79583.0,131.4126,131.4221,131.2128,131.2889,79583.0
2023-04-28 13:05:00,137.96,138.02,137.9,137.92,32708.0,131.2984,131.3555,131.2413,131.2603,32708.0
2023-04-28 13:10:00,137.91,138.06,137.83,138.06,56131.0,131.2508,131.3936,131.1747,131.3936,56131.0
2023-04-28 13:15:00,138.08,138.15,138.01,138.03,58916.0,131.4126,131.4792,131.346,131.365,58916.0
2023-04-28 13:20:00,138.03,138.06,137.98,138.03,26754.0,131.365,131.3936,131.3174,131.365,26754.0
2023-04-28 13:25:00,138.03,138.1,138.02,138.05,30025.0,131.365,131.4317,131.3555,131.3841,30025.0
2023-04-28 13:30:00,138.06,138.15,138.05,138.08,32413.0,131.3936,131.4792,131.3841,131.4126,32413.0
2023-04-28 13:35:00,138.06,138.13,137.98,138.09,92441.0,131.3936,131.4602,131.3174,131.4221,92441.0
2023-04-28 13:40:00,138.09,138.24,138.07,138.1,61936.0,131.4221,131.5649,131.4031,131.4317,61936.0
2023-04-28 13:45:00,138.09,138.1,138.0,138.02,19077.0,131.4221,131.4317,131.3365,131.3555,19077.0
2023-04-28 13:50:00,138.01,138.04,137.95,138.01,33938.0,131.346,131.3746,131.2889,131.346,33938.0
2023-04-28 13:55:00,138.01,138.02,137.91,138.01,30062.0,131.346,131.3555,131.2508,131.346,30062.0
2023-04-28 14:00:00,138.01,138.16,138.01,138.12,44100.0,131.346,131.4888,131.346,131.4507,44100.0
2023-04-28 14:05:00,138.13,138.19,138.07,138.12,73574.0,131.4602,131.5173,131.4031,131.4507,73574.0
2023-04-28 14:10:00,138.09,138.1,137.97,138.06,59368.0,131.4221,131.4317,131.3079,131.3936,59368.0
2023-04-28 14:15:00,138.07,138.15,138.04,138.09,27178.0,131.4031,131.4792,131.3746,131.4221,27178.0
2023-04-28 14:20:00,138.09,138.14,137.97,138.0,29966.0,131.4221,131.4697,131.3079,131.3365,29966.0
2023-04-28 14:25:00,137.98,137.98,137.88,137.98,38425.0,131.3174,131.3174,131.2223,131.3174,38425.0
2023-04-28 14:30:00,137.98,138.05,137.89,138.02,85950.0,131.3174,131.3841,131.2318,131.3555,85950.0
2023-04-28 14:35:00,138.03,138.03,137.85,137.91,96396.0,131.365,131.365,131.1937,131.2508,96396.0
2023-04-28 14:40:00,137.9,138.08,137.84,137.85,74286.0,131.2413,131.4126,131.1842,131.1937,74286.0
2023-04-28 14:45:00,137.84,137.95,137.78,137.82,65499.0,131.1842,131.2889,131.1271,131.1652,65499.0
2023-04-28 14:50:00,137.83,137.95,137.8,137.91,38983.0,131.1747,131.2889,131.1461,131.2508,38983.0
2023-04-28 14:55:00,137.92,138.08,137.92,138.06,51670.0,131.2603,131.4126,131.2603,131.3936,51670.0
2023-04-28 15:00:00,138.07,138.12,138.02,138.02,55154.0,131.4031,131.4507,131.3555,131.3555,55154.0
2023-04-28 15:05:00,138.04,138.12,138.04,138.08,39650.0,131.3746,131.4507,131.3746,131.4126,39650.0
2023-04-28 15:10:00,138.07,138.17,138.07,138.12,72320.0,131.4031,131.4983,131.4031,131.4507,72320.0
2023-04-28 15:15:00,138.12,138.26,138.07,138.22,55083.0,131.4507,131.5839,131.4031,131.5459,55083.0
2023-04-28 15:20:00,138.23,138.23,138.07,138.12,86481.0,131.5554,131.5554,131.4031,131.4507,86481.0
2023-04-28 15:25:00,138.12,138.17,138.05,138.1,42407.0,131.4507,131.4983,131.3841,131.4317,42407.0
2023-04-28 15:30:00,138.1,138.14,138.01,138.1,94879.0,131.4317,131.4697,131.346,131.4317,94879.0
2023-04-28 15:35:00,138.09,138.16,138.07,138.12,97754.0,131.4221,131.4888,131.4031,131.4507,97754.0
2023-04-28 15:40:00,138.12,138.15,137.96,138.03,111359.0,131.4507,131.4792,131.2984,131.365,111359.0
2023-04-28 15:45:00,138.02,138.04,137.9,137.96,147405.0,131.3555,131.3746,131.2413,131.2984,147405.0
2023-04-28 15:50:00,137.95,138.07,137.89,138.05,164650.0,131.2889,131.4031,131.2318,131.3841,164650.0
2023-04-28 15:55:00,138.06,138.32,138.05,138.26,452090.0,131.3936,131.641,131.3841,131.5839,452090.0
2023-05-01 09:30:00,142.26,142.84,141.71,141.82,1021814.0,135.3908,135.9428,134.8673,134.972,1021814.0
2023-05-01 09:35:00,141.82,142.48,141.3,142.24,533694.0,134.972,135.6002,134.4771,135.3717,533694.0
2023-05-01 09:40:00,142.27,142.31,141.45,141.85,482571.0,135.4003,135.4384,134.6199,135.0006,482571.0
2023-05-01 09:45:00,141.85,142.2,141.63,141.97,332026.0,135.0006,135.3337,134.7912,135.1148,332026.0
2023-05-01 09:50:00,141.99,142.28,141.51,141.57,289512.0,135.1338,135.4098,134.677,134.7341,289512.0
2023-05-01 09:55:00,141.57,141.95,141.48,141.73,221884.0,134.7341,135.0958,134.6484,134.8864,221884.0
2023-05-01 10:00:00,141.72,141.84,141.22,141.27,318339.0,134.8769,134.9911,134.401,134.4486,318339.0
2023-05-01 10:05:00,141.26,141.62,141.1,141.61,302952.0,134.4391,134.7817,134.2868,134.7722,302952.0
2023-05-01 10:10:00,141.64,142.04,141.54,141.88,475936.0,134.8007,135.1814,134.7055,135.0291,475936.0
2023-05-01 10:15:00,141.87,142.47,141.86,142.29,461093.0,135.0196,135.5906,135.0101,135.4193,461093.0
2023-05-01 10:20:00,142.3,142.35,141.69,141.89,228189.0,135.4289,135.4764,134.8483,135.0386,228189.0
2023-05-01 10:25:00,141.89,142.24,141.78,142.24,180579.0,135.0386,135.3717,134.934,135.3717,180579.0
2023-05-01 10:30:00,142.25,142.58,142.18,142.55,326989.0,135.3813,135.6953,135.3146,135.6668,326989.0
2023-05-01 10:35:00,142.56,142.68,142.34,142.58,244146.0,135.6763,135.7905,135.4669,135.6953,244146.0
2023-05-01 10:40:00,142.58,143.13,142.4,143.12,410379.0,135.6953,136.2188,135.524,136.2093,410379.0
2023-05-01 10:45:00,143.11,143.37,143.06,143.26,399088.0,136.1997,136.4472,136.1522,136.3425,399088.0
2023-05-01 10:50:00,143.25,143.29,142.61,142.74,217931.0,136.333,136.371,135.7239,135.8476,217931.0
2023-05-01 10:55:00,142.78,142.85,142.38,142.42,187392.0,135.8857,135.9523,135.505,135.5431,187392.0
2023-05-01 11:00:00,142.4,142.68,142.34,142.62,177039.0,135.524,135.7905,135.4669,135.7334,177039.0
2023-05-01 11:05:00,142.61,142.67,142.26,142.26,225713.0,135.7239,135.781,135.3908,135.3908,225713.0
2023-05-01 11:10:00,142.27,142.33,141.96,141.96,123510.0,135.4003,135.4574,135.1053,135.1053,123510.0
2023-05-01 11:15:00,141.97,142.08,141.8,141.98,125354.0,135.1148,135.2195,134.953,135.1243,125354.0
2023-05-01 11:20:00,141.98,142.22,141.86,141.86,97748.0,135.1243,135.3527,135.0101,135.0101,97748.0
2023-05-01 11:25:00,141.85,141.93,141.61,141.81,196907.0,135.0006,135.0767,134.7722,134.9625,196907.0
2023-05-01 11:30:00,141.8,141.98,141.67,141.81,113234.0,134.953,135.1243,134.8293,134.9625,113234.0
2023-05-01 11:35:00,141.82,141.97,141.78,141.9,175492.0,134.972,135.1148,134.934,135.0482,175492.0
2023-05-01 11:40:00,141.88,141.89,141.68,141.75,183214.0,135.0291,135.0386,134.8388,134.9054,183214.0
2023-05-01 11:45:00,141.75,141.99,141.74,141.93,101915.0,134.9054,135.1338,134.8959,135.0767,101915.0
2023-05-01 11:50:00,141.92,141.97,141.79,141.87,80928.0,135.0672,135.1148,134.9435,135.0196,80928.0
2023-05-01 11:55:00,141.86,142.04,141.8,141.91,112334.0,135.0101,135.1814,134.953,135.0577,112334.0
2023-05-01 12:00:00,141.91,142.38,141.89,142.38,124688.0,135.0577,135.505,135.0386,135.505,124688.0
2023-05-01 12:05:00,142.38,142.54,142.34,142.51,150878.0,135.505,135.6573,135.4669,135.6287,150878.0
2023-05-01 12:10:00,142.52,142.55,142.35,142.47,87220.0,135.6382,135.6668,135.4764,135.5906,87220.0
2023-05-01 12:15:00,142.46,142.72,142.45,142.54,101923.0,135.5811,135.8286,135.5716,135.6573,101923.0
2023-05-01 12:20:00,142.55,142.71,142.54,142.64,75978.0,135.6668,135.8191,135.6573,135.7524,75978.0
2023-05-01 12:25:00,142.64,142.77,142.57,142.76,86754.0,135.7524,135.8762,135.6858,135.8666,86754.0
2023-05-01 12:30:00,142.77,142.97,142.75,142.96,129455.0,135.8762,136.0665,135.8571,136.057,129455.0
2023-05-01 12:35:00,142.96,143.05,142.87,142.88,156315.0,136.057,136.1426,135.9713,135.9808,156315.0
2023-05-01 12:40:00,142.87,142.88,142.46,142.47,83530.0,135.9713,135.9808,135.5811,135.5906,83530.0
2023-05-01 12:45:00,142.44,142.47,142.24,142.26,57527.0,135.5621,135.5906,135.3717,135.3908,57527.0
2023-05-01 12:50:00,142.27,142.36,142.18,142.22,64905.0,135.4003,135.486,135.3146,135.3527,64905.0
2023-05-01 12:55:00,142.23,142.27,142.04,142.08,85397.0,135.3622,135.4003,135.1814,135.2195,85397.0
2023-05-01 13:00:00,142.06,142.1,141.81,141.84,90141.0,135.2004,135.2385,134.9625,134.9911,90141.0
2023-05-01 13:05:00,141.85,141.94,141.8,141.86,90220.0,135.0006,135.0862,134.953,135.0101,90220.0
2023-05-01 13:10:00,141.83,141.85,141.63,141.68,121001.0,134.9815,135.0006,134.7912,134.8388,121001.0
2023-05-01 13:15:00,141.68,141.74,141.56,141.6,99152.0,134.8388,134.8959,134.7246,134.7627,99152.0
2023-05-01 13:20:00,141.61,141.71,141.52,141.69,102698.0,134.7722,134.8673,134.6865,134.8483,102698.0
2023-05-01 13:25:00,141.69,141.71,141.49,141.51,67278.0,134.8483,134.8673,134.658,134.677,67278.0
2023-05-01 13:30:00,141.51,141.51,141.31,141.45,122295.0,134.677,134.677,134.4867,134.6199,122295.0
2023-05-01 13:35:00,141.44,141.48,141.23,141.3,135198.0,134.6104,134.6484,134.4105,134.4771,135198.0
2023-05-01 13:40:00,141.3,141.35,141.23,141.32,85501.0,134.4771,134.5247,134.4105,134.4962,85501.0
2023-05-01 13:45:00,141.32,141.33,141.05,141.06,169101.0,134.4962,134.5057,134.2392,134.2487,169101.0
2023-05-01 13:50:00,141.06,141.08,140.83,140.85,183805.0,134.2487,134.2678,134.0298,134.0489,183805.0
2023-05-01 13:55:00,140.87,141.17,140.87,141.17,121168.0,134.0679,134.3534,134.0679,134.3534,121168.0
2023-05-01 14:00:00,141.18,141.56,141.12,141.51,192838.0,134.3629,134.7246,134.3058,134.677,192838.0
2023-05-01 14:05:00,141.51,141.53,141.3,141.45,87794.0,134.677,134.696,134.4771,134.6199,87794.0
2023-05-01 14:10:00,141.45,141.61,141.35,141.51,121985.0,134.6199,134.7722,134.5247,134.677,121985.0
2023-05-01 14:15:00,141.49,141.64,141.45,141.57,57585.0,134.658,134.8007,134.6199,134.7341,57585.0
2023-05-01 14:20:00,141.57,141.67,141.56,141.6,67565.0,134.7341,134.8293,134.7246,134.7627,67565.0
2023-05-01 14:25:00,141.61,141.79,141.59,141.78,108249.0,134.7722,134.9435,134.7531,134.934,108249.0
2023-05-01 14:30:00,141.8,141.8,141.42,141.47,153083.0,134.953,134.953,134.5913,134.6389,153083.0
2023-05-01 14:35:00,141.47,141.6,141.31,141.57,128282.0,134.6389,134.7627,134.4867,134.7341,128282.0
2023-05-01 14:40:00,141.56,141.8,141.45,141.64,74344.0,134.7246,134.953,134.6199,134.8007,74344.0
2023-05-01 14:45:00,141.63,141.7,141.46,141.52,78836.0,134.7912,134.8578,134.6294,134.6865,78836.0
2023-05-01 14:50:00,141.51,141.55,141.38,141.46,76183.0,134.677,134.7151,134.5533,134.6294,76183.0
2023-05-01 14:55:00,141.46,141.55,141.4,141.53,79048.0,134.6294,134.7151,134.5723,134.696,79048.0
2023-05-01 15:00:00,141.54,141.59,141.42,141.44,120167.0,134.7055,134.7531,134.5913,134.6104,120167.0
2023-05-01 15:05:00,141.44,141.49,141.32,141.36,94122.0,134.6104,134.658,134.4962,134.5342,94122.0
2023-05-01 15:10:00,141.35,141.4,141.25,141.25,68343.0,134.5247,134.5723,134.4296,134.4296,68343.0
2023-05-01 15:15:00,141.25,141.38,141.18,141.35,121837.0,134.4296,134.5533,134.3629,134.5247,121837.0
2023-05-01 15:20:00,141.34,141.6,141.34,141.5,131803.0,134.5152,134.7627,134.5152,134.6675,131803.0
2023-05-01 15:25:00,141.5,141.54,141.36,141.54,92228.0,134.6675,134.7055,134.5342,134.7055,92228.0
2023-05-01 15:30:00,141.54,141.62,141.46,141.53,132643.0,134.7055,134.7817,134.6294,134.696,132643.0
2023-05-01 15:35:00,141.53,141.53,141.21,141.23,193010.0,134.696,134.696,134.3915,134.4105,193010.0
2023-05-01 15:40:00,141.22,141.36,141.14,141.26,139506.0,134.401,134.5342,134.3249,134.4391,139506.0
2023-05-01 15:45:00,141.27,141.31,141.11,141.15,177429.0,134.4486,134.4867,134.2963,134.3344,177429.0
2023-05-01 15:50:00,141.15,141.23,141.04,141.18,291380.0,134.3344,134.4105,134.2297,134.3629,291380.0
2023-05-01 15:55:00,141.18,141.31,141.06,141.17,560499.0,134.3629,134.4867,134.2487,134.3534,560499.0
2023-05-02 09:30:00,141.4,141.63,140.88,141.63,324867.0,134.5723,134.7912,134.0774,134.7912,324867.0
2023-05-02 09:35:00,141.63,142.41,141.61,141.93,320370.0,134.7912,135.5335,134.7722,135.0767,320370.0
2023-05-02 09:40:00,141.9,142.23,141.52,141.7,156446.0,135.0482,135.3622,134.6865,134.8578,156446.0
2023-05-02 09:45:00,141.61,141.84,141.21,141.26,136713.0,134.7722,134.9911,134.3915,134.4391,136713.0
2023-05-02 09:50:00,141.23,141.26,140.77,140.92,161892.0,134.4105,134.4391,133.9727,134.1155,161892.0
2023-05-02 09:55:00,140.93,140.99,140.55,140.65,115626.0,134.125,134.1821,133.7634,133.8585,115626.0
2023-05-02 10:00:00,140.66,140.88,140.46,140.63,151780.0,133.868,134.0774,133.6777,133.8395,151780.0
2023-05-02 10:05:00,140.64,140.65,140.36,140.61,156355.0,133.849,133.8585,133.5825,133.8205,156355.0
2023-05-02 10:10:00,140.62,140.73,139.9,140.03,221283.0,133.83,133.9347,133.1447,133.2685,221283.0
2023-05-02 10:15:00,140.01,140.14,139.69,139.74,203625.0,133.2494,133.3731,132.9449,132.9925,203625.0
2023-05-02 10:20:00,139.73,140.56,139.36,140.39,495595.0,132.9829,133.7729,132.6308,133.6111,495595.0
2023-05-02 10:25:00,140.44,140.48,139.73,139.83,209432.0,133.6587,133.6967,132.9829,133.0781,209432.0
2023-05-02 10:30:00,139.83,139.9,139.56,139.57,181482.0,133.0781,133.1447,132.8212,132.8307,181482.0
2023-05-02 10:35:00,139.58,140.14,139.48,140.02,178349.0,132.8402,133.3731,132.745,133.2589,178349.0
2023-05-02 10:40:00,140.03,140.25,139.73,139.89,176041.0,133.2685,133.4778,132.9829,133.1352,176041.0
2023-05-02 10:45:00,139.89,140.02,139.42,139.61,165894.0,133.1352,133.2589,132.6879,132.8687,165894.0
2023-05-02 10:50:00,139.6,139.81,139.2,139.36,218344.0,132.8592,133.0591,132.4785,132.6308,218344.0
2023-05-02 10:55:00,139.34,139.63,139.22,139.26,114930.0,132.6118,132.8878,132.4976,132.5356,114930.0
2023-05-02 11:00:00,139.25,139.3,138.78,138.9,310739.0,132.5261,132.5737,132.0788,132.193,310739.0
2023-05-02 11:05:00,138.89,139.1,138.82,138.96,128258.0,132.1835,132.3834,132.1169,132.2501,128258.0
2023-05-02 11:10:00,138.96,139.07,138.84,138.93,89049.0,132.2501,132.3548,132.1359,132.2216,89049.0
2023-05-02 11:15:00,138.93,139.19,138.87,138.9,127093.0,132.2216,132.469,132.1645,132.193,127093.0
2023-05-02 11:20:00,138.92,139.02,138.65,138.83,106283.0,132.2121,132.3072,131.9551,132.1264,106283.0
2023-05-02 11:25:00,138.83,138.86,138.49,138.55,145397.0,132.1264,132.155,131.8028,131.8599,145397.0
2023-05-02 11:30:00,138.55,138.78,138.43,138.73,146476.0,131.8599,132.0788,131.7457,132.0312,146476.0
2023-05-02 11:35:00,138.75,139.1,138.69,138.99,108534.0,132.0503,132.3834,131.9932,132.2787,108534.0
2023-05-02 11:40:00,139.02,139.23,138.97,139.14,175844.0,132.3072,132.5071,132.2596,132.4214,175844.0
2023-05-02 11:45:00,139.12,139.79,139.11,139.78,177647.0,132.4024,133.04,132.3929,133.0305,177647.0
2023-05-02 11:50:00,139.77,139.86,139.13,139.4,141924.0,133.021,133.1067,132.4119,132.6689,141924.0
2023-05-02 11:55:00,139.4,139.48,139.04,139.11,67935.0,132.6689,132.745,132.3263,132.3929,67935.0
2023-05-02 12:00:00,139.11,139.28,138.85,139.08,72783.0,132.3929,132.5547,132.1454,132.3643,72783.0
2023-05-02 12:05:00,139.08,139.13,138.87,139.12,46433.0,132.3643,132.4119,132.1645,132.4024,46433.0
2023-05-02 12:10:00,139.11,139.3,138.96,139.25,63164.0,132.3929,132.5737,132.2501,132.5261,63164.0
2023-05-02 12:15:00,139.26,139.27,139.05,139.05,95333.0,132.5356,132.5452,132.3358,132.3358,95333.0
2023-05-02 12:20:00,139.03,139.05,138.75,138.93,72014.0,132.3167,132.3358,132.0503,132.2216,72014.0
2023-05-02 12:25:00,138.94,139.18,138.92,139.13,37425.0,132.2311,132.4595,132.2121,132.4119,37425.0
2023-05-02 12:30:00,139.11,139.11,138.85,138.89,64901.0,132.3929,132.3929,132.1454,132.1835,64901.0
2023-05-02 12:35:00,138.88,139.1,138.83,138.93,73822.0,132.174,132.3834,132.1264,132.2216,73822.0
2023-05-02 12:40:00,138.92,139.01,138.76,138.81,68090.0,132.2121,132.2977,132.0598,132.1074,68090.0
2023-05-02 12:45:00,138.8,138.83,138.47,138.49,62352.0,132.0979,132.1264,131.7838,131.8028,62352.0
2023-05-02 12:50:00,138.48,138.87,138.48,138.77,71256.0,131.7933,132.1645,131.7933,132.0693,71256.0
2023-05-02 12:55:00,138.77,138.81,138.56,138.6,85041.0,132.0693,132.1074,131.8694,131.9075,85041.0
2023-05-02 13:00:00,138.61,138.7,138.53,138.63,54656.0,131.917,132.0027,131.8409,131.9361,54656.0
2023-05-02 13:05:00,138.62,138.75,138.59,138.59,53374.0,131.9265,132.0503,131.898,131.898,53374.0
2023-05-02 13:10:00,138.6,138.73,138.54,138.6,41660.0,131.9075,132.0312,131.8504,131.9075,41660.0
2023-05-02 13:15:00,138.6,138.66,138.5,138.59,76226.0,131.9075,131.9646,131.8123,131.898,76226.0
2023-05-02 13:20:00,138.6,138.65,138.55,138.61,41984.0,131.9075,131.9551,131.8599,131.917,41984.0
2023-05-02 13:25:00,138.61,138.74,138.61,138.64,51601.0,131.917,132.0408,131.917,131.9456,51601.0
2023-05-02 13:30:00,138.65,138.77,138.6,138.77,62167.0,131.9551,132.0693,131.9075,132.0693,62167.0
2023-05-02 13:35:00,138.78,138.92,138.76,138.8,56425.0,132.0788,132.2121,132.0598,132.0979,56425.0
2023-05-02 13:40:00,138.8,138.82,138.71,138.78,46434.0,132.0979,132.1169,132.0122,132.0788,46434.0
2023-05-02 13:45:00,138.78,138.92,138.71,138.85,53192.0,132.0788,132.2121,132.0122,132.1454,53192.0
2023-05-02 13:50:00,138.84,139.09,138.8,139.05,71249.0,132.1359,132.3739,132.0979,132.3358,71249.0
2023-05-02 13:55:00,139.06,139.1,138.9,138.9,59578.0,132.3453,132.3834,132.193,132.193,59578.0
2023-05-02 14:00:00,138.91,138.95,138.65,138.84,64666.0,132.2025,132.2406,131.9551,132.1359,64666.0
2023-05-02 14:05:00,138.84,138.93,138.76,138.76,46963.0,132.1359,132.2216,132.0598,132.0598,46963.0
2023-05-02 14:10:00,138.76,138.78,138.54,138.59,58084.0,132.0598,132.0788,131.8504,131.898,58084.0
2023-05-02 14:15:00,138.58,138.77,138.55,138.72,81449.0,131.8885,132.0693,131.8599,132.0217,81449.0
2023-05-02 14:20:00,138.73,138.8,138.62,138.7,56033.0,132.0312,132.0979,131.9265,132.0027,56033.0
2023-05-02 14:25:00,138.7,138.74,138.64,138.66,60107.0,132.0027,132.0408,131.9456,131.9646,60107.0
2023-05-02 14:30:00,138.68,138.75,138.63,138.7,71360.0,131.9836,132.0503,131.9361,132.0027,71360.0
2023-05-02 14:35:00,138.71,139.08,138.71,139.02,96942.0,132.0122,132.3643,132.0122,132.3072,96942.0
2023-05-02 14:40:00,139.03,139.06,138.74,138.81,72989.0,132.3167,132.3453,132.0408,132.1074,72989.0
2023-05-02 14:45:00,138.81,139.05,138.81,139.02,100412.0,132.1074,132.3358,132.1074,132.3072,100412.0
2023-05-02 14:50:00,139.02,139.22,138.93,139.02,90496.0,132.3072,132.4976,132.2216,132.3072,90496.0
2023-05-02 14:55:00,139.02,139.07,138.87,138.94,58433.0,132.3072,132.3548,132.1645,132.2311,58433.0
2023-05-02 15:00:00,138.92,139.0,138.67,138.72,93054.0,132.2121,132.2882,131.9741,132.0217,93054.0
2023-05-02 15:05:00,138.72,138.79,138.65,138.75,82905.0,132.0217,132.0883,131.9551,132.0503,82905.0
2023-05-02 15:10:00,138.76,138.88,138.74,138.8,88235.0,132.0598,132.174,132.0408,132.0979,88235.0
2023-05-02 15:15:00,138.79,138.84,138.45,138.61,137075.0,132.0883,132.1359,131.7648,131.917,137075.0
2023-05-02 15:20:00,138.62,138.76,138.5,138.67,108808.0,131.9265,132.0598,131.8123,131.9741,108808.0
2023-05-02 15:25:00,138.67,138.86,138.67,138.83,91688.0,131.9741,132.155,131.9741,132.1264,91688.0
2023-05-02 15:30:00,138.83,138.84,138.6,138.68,81914.0,132.1264,132.1359,131.9075,131.9836,81914.0
2023-05-02 15:35:00,138.68,138.75,138.61,138.62,93397.0,131.9836,132.0503,131.917,131.9265,93397.0
2023-05-02 15:40:00,138.62,138.99,138.6,138.94,178695.0,131.9265,132.2787,131.9075,132.2311,178695.0
2023-05-02 15:45:00,138.93,138.93,138.7,138.72,148841.0,132.2216,132.2216,132.0027,132.0217,148841.0
2023-05-02 15:50:00,138.72,139.13,138.65,139.06,196702.0,132.0217,132.4119,131.9551,132.3453,196702.0
2023-05-02 15:55:00,139.06,139.07,138.81,138.92,465954.0,132.3453,132.3548,132.1074,132.2121,465954.0
2023-05-03 09:30:00,138.44,138.5,137.77,138.15,261810.0,131.7552,131.8123,131.1176,131.4792,261810.0
2023-05-03 09:35:00,138.15,138.17,137.61,137.85,171427.0,131.4792,131.4983,130.9653,131.1937,171427.0
2023-05-03 09:40:00,137.91,138.22,137.56,137.66,210591.0,131.2508,131.5459,130.9177,131.0129,210591.0
2023-05-03 09:45:00,137.65,138.2,137.62,138.04,136372.0,131.0034,131.5268,130.9748,131.3746,136372.0
2023-05-03 09:50:00,138.05,138.35,137.76,137.8,179470.0,131.3841,131.6696,131.1081,131.1461,179470.0
2023-05-03 09:55:00,137.81,138.13,137.76,138.04,81640.0,131.1557,131.4602,131.1081,131.3746,81640.0
2023-05-03 10:00:00,138.01,138.38,137.93,138.16,92729.0,131.346,131.6981,131.2699,131.4888,92729.0
2023-05-03 10:05:00,138.19,138.63,138.19,138.53,110625.0,131.5173,131.9361,131.5173,131.8409,110625.0
2023-05-03 10:10:00,138.54,138.67,138.13,138.32,61210.0,131.8504,131.9741,131.4602,131.641,61210.0
2023-05-03 10:15:00,138.31,138.36,138.02,138.28,53550.0,131.6315,131.6791,131.3555,131.603,53550.0
2023-05-03 10:20:00,138.3,138.61,138.28,138.48,54487.0,131.622,131.917,131.603,131.7933,54487.0
2023-05-03 10:25:00,138.49,138.54,138.23,138.32,56039.0,131.8028,131.8504,131.5554,131.641,56039.0
2023-05-03 10:30:00,138.31,138.4,138.05,138.09,79875.0,131.6315,131.7172,131.3841,131.4221,79875.0
2023-05-03 10:35:00,138.1,138.37,137.96,137.97,85770.0,131.4317,131.6886,131.2984,131.3079,85770.0
2023-05-03 10:40:00,137.96,138.02,137.7,137.75,98301.0,131.2984,131.3555,131.051,131.0986,98301.0
2023-05-03 10:45:00,137.75,137.87,137.42,137.69,132165.0,131.0986,131.2128,130.7845,131.0415,132165.0
2023-05-03 10:50:00,137.69,137.91,137.48,137.51,100447.0,131.0415,131.2508,130.8416,130.8701,100447.0
2023-05-03 10:55:00,137.51,137.78,137.51,137.6,57608.0,130.8701,131.1271,130.8701,130.9558,57608.0
2023-05-03 11:00:00,137.57,137.66,137.4,137.47,88889.0,130.9272,131.0129,130.7655,130.8321,88889.0
2023-05-03 11:05:00,137.48,137.52,137.25,137.36,69169.0,130.8416,130.8797,130.6227,130.7274,69169.0
2023-05-03 11:10:00,137.36,137.42,137.22,137.37,50044.0,130.7274,130.7845,130.5941,130.7369,50044.0
2023-05-03 11:15:00,137.37,137.5,137.29,137.31,84456.0,130.7369,130.8606,130.6608,130.6798,84456.0
2023-05-03 11:20:00,137.31,137.32,137.15,137.29,86865.0,130.6798,130.6893,130.5275,130.6608,86865.0
2023-05-03 11:25:00,137.28,137.42,137.25,137.36,60314.0,130.6512,130.7845,130.6227,130.7274,60314.0
2023-05-03 11:30:00,137.36,137.55,137.29,137.53,66989.0,130.7274,130.9082,130.6608,130.8892,66989.0
2023-05-03 11:35:00,137.53,137.66,137.5,137.53,57178.0,130.8892,131.0129,130.8606,130.8892,57178.0
2023-05-03 11:40:00,137.52,137.53,137.3,137.53,74807.0,130.8797,130.8892,130.6703,130.8892,74807.0
2023-05-03 11:45:00,137.54,137.61,137.46,137.49,77498.0,130.8987,130.9653,130.8226,130.8511,77498.0
2023-05-03 11:50:00,137.47,137.52,137.28,137.33,64109.0,130.8321,130.8797,130.6512,130.6988,64109.0
2023-05-03 11:55:00,137.34,137.67,137.29,137.66,60701.0,130.7084,131.0224,130.6608,131.0129,60701.0
2023-05-03 12:00:00,137.64,137.66,137.46,137.47,58262.0,130.9939,131.0129,130.8226,130.8321,58262.0
2023-05-03 12:05:00,137.47,137.64,137.43,137.5,49694.0,130.8321,130.9939,130.794,130.8606,49694.0
2023-05-03 12:10:00,137.5,137.62,137.4,137.57,49316.0,130.8606,130.9748,130.7655,130.9272,49316.0
2023-05-03 12:15:00,137.57,137.72,137.55,137.66,32150.0,130.9272,131.07,130.9082,131.0129,32150.0
2023-05-03 12:20:00,137.65,137.91,137.61,137.88,38375.0,131.0034,131.2508,130.9653,131.2223,38375.0
2023-05-03 12:25:00,137.89,137.97,137.84,137.89,41115.0,131.2318,131.3079,131.1842,131.2318,41115.0
2023-05-03 12:30:00,137.89,138.01,137.85,137.91,40811.0,131.2318,131.346,131.1937,131.2508,40811.0
2023-05-03 12:35:00,137.9,137.92,137.77,137.77,33443.0,131.2413,131.2603,131.1176,131.1176,33443.0
2023-05-03 12:40:00,137.78,137.8,137.68,137.76,72163.0,131.1271,131.1461,131.0319,131.1081,72163.0
2023-05-03 12:45:00,137.75,137.84,137.68,137.71,55320.0,131.0986,131.1842,131.0319,131.0605,55320.0
2023-05-03 12:50:00,137.72,137.86,137.7,137.73,48587.0,131.07,131.2032,131.051,131.0795,48587.0
2023-05-03 12:55:00,137.72,137.92,137.72,137.91,35167.0,131.07,131.2603,131.07,131.2508,35167.0
2023-05-03 13:00:00,137.9,137.91,137.81,137.86,42714.0,131.2413,131.2508,131.1557,131.2032,42714.0
2023-05-03 13:05:00,137.86,137.9,137.79,137.89,40202.0,131.2032,131.2413,131.1366,131.2318,40202.0
2023-05-03 13:10:00,137.89,137.9,137.76,137.78,39967.0,131.2318,131.2413,131.1081,131.1271,39967.0
2023-05-03 13:15:00,137.78,137.88,137.77,137.8,31582.0,131.1271,131.2223,131.1176,131.1461,31582.0
2023-05-03 13:20:00,137.81,137.89,137.7,137.86,37805.0,131.1557,131.2318,131.051,131.2032,37805.0
2023-05-03 13:25:00,137.85,137.89,137.79,137.8,42220.0,131.1937,131.2318,131.1366,131.1461,42220.0
2023-05-03 13:30:00,137.81,137.9,137.71,137.72,42658.0,131.1557,131.2413,131.0605,131.07,42658.0
2023-05-03 13:35:00,137.7,137.72,137.54,137.57,47800.0,131.051,131.07,130.8987,130.9272,47800.0
2023-05-03 13:40:00,137.59,137.62,137.45,137.49,60748.0,130.9463,130.9748,130.813,130.8511,60748.0
2023-05-03 13:45:00,137.49,137.7,137.49,137.7,46579.0,130.8511,131.051,130.8511,131.051,46579.0
2023-05-03 13:50:00,137.7,137.96,137.7,137.95,41664.0,131.051,131.2984,131.051,131.2889,41664.0
2023-05-03 13:55:00,137.96,138.1,137.93,138.01,49119.0,131.2984,131.4317,131.2699,131.346,49119.0
2023-05-03 14:00:00,138.01,138.42,137.54,137.85,120197.0,131.346,131.7362,130.8987,131.1937,120197.0
2023-05-03 14:05:00,137.88,138.02,137.57,137.74,89354.0,131.2223,131.3555,130.9272,131.089,89354.0
2023-05-03 14:10:00,137.78,137.86,137.36,137.75,125413.0,131.1271,131.2032,130.7274,131.0986,125413.0
2023-05-03 14:15:00,137.78,137.87,137.61,137.74,75812.0,131.1271,131.2128,130.9653,131.089,75812.0
2023-05-03 14:20:00,137.78,137.9,137.6,137.73,70355.0,131.1271,131.2413,130.9558,131.0795,70355.0
2023-05-03 14:25:00,137.72,137.95,137.65,137.71,79257.0,131.07,131.2889,131.0034,131.0605,79257.0
2023-05-03 14:30:00,137.72,137.77,137.32,137.42,136812.0,131.07,131.1176,130.6893,130.7845,136812.0
2023-05-03 14:35:00,137.39,137.85,137.11,137.51,182922.0,130.7559,131.1937,130.4895,130.8701,182922.0
2023-05-03 14:40:00,137.53,137.82,136.91,137.19,247581.0,130.8892,131.1652,130.2991,130.5656,247581.0
2023-05-03 14:45:00,137.2,137.34,136.99,137.14,148745.0,130.5751,130.7084,130.3753,130.518,148745.0
2023-05-03 14:50:00,137.12,137.19,136.68,137.07,178082.0,130.499,130.5656,130.0802,130.4514,178082.0
2023-05-03 14:55:00,137.06,137.3,136.81,137.04,122127.0,130.4419,130.6703,130.2039,130.4228,122127.0
2023-05-03 15:00:00,137.01,137.21,136.68,136.97,98600.0,130.3943,130.5846,130.0802,130.3562,98600.0
2023-05-03 15:05:00,136.97,137.29,136.52,136.58,164907.0,130.3562,130.6608,129.9279,129.985,164907.0
2023-05-03 15:10:00,136.59,136.59,136.12,136.24,198323.0,129.9946,129.9946,129.5473,129.6615,198323.0
2023-05-03 15:15:00,136.21,136.47,136.12,136.26,198240.0,129.6329,129.8804,129.5473,129.6805,198240.0
2023-05-03 15:20:00,136.25,136.42,135.91,136.31,231526.0,129.671,129.8328,129.3474,129.7281,231526.0
2023-05-03 15:25:00,136.3,136.63,136.1,136.12,164627.0,129.7186,130.0326,129.5282,129.5473,164627.0
2023-05-03 15:30:00,136.12,136.25,135.99,136.24,139427.0,129.5473,129.671,129.4235,129.6615,139427.0
2023-05-03 15:35:00,136.23,136.29,136.06,136.17,100576.0,129.6519,129.7091,129.4902,129.5948,100576.0
2023-05-03 15:40:00,136.14,136.18,135.95,135.98,161350.0,129.5663,129.6044,129.3855,129.414,161350.0
2023-05-03 15:45:00,135.98,136.12,135.76,135.94,251325.0,129.414,129.5473,129.2046,129.376,251325.0
2023-05-03 15:50:00,135.97,136.22,135.96,136.14,338465.0,129.4045,129.6424,129.395,129.5663,338465.0
2023-05-03 15:55:00,136.13,136.19,135.95,136.01,570062.0,129.5568,129.6139,129.3855,129.4426,570062.0
2023-05-04 09:30:00,134.96,135.72,134.23,135.47,452539.0,128.4433,129.1666,127.7485,128.9286,452539.0
2023-05-04 09:35:00,135.45,135.46,134.27,134.3,182089.0,128.9096,128.9191,127.7866,127.8151,182089.0
2023-05-04 09:40:00,134.29,134.37,133.8,133.97,237668.0,127.8056,127.8818,127.3393,127.5011,237668.0
2023-05-04 09:45:00,134.0,134.16,133.45,133.49,391429.0,127.5296,127.6819,127.0062,127.0443,391429.0
2023-05-04 09:50:00,133.46,134.13,133.45,134.03,265699.0,127.0157,127.6534,127.0062,127.5582,265699.0
2023-05-04 09:55:00,134.02,134.21,133.69,133.69,231212.0,127.5487,127.7295,127.2346,127.2346,231212.0
2023-05-04 10:00:00,133.62,134.02,133.54,133.65,126766.0,127.168,127.5487,127.0918,127.1965,126766.0
2023-05-04 10:05:00,133.64,133.82,133.34,133.47,164945.0,127.187,127.3583,126.9015,127.0252,164945.0
2023-05-04 10:10:00,133.47,133.6,133.34,133.39,158565.0,127.0252,127.1489,126.9015,126.9491,158565.0
2023-05-04 10:15:00,133.4,133.5,132.79,132.83,259276.0,126.9586,127.0538,126.3781,126.4161,259276.0
2023-05-04 10:20:00,132.82,132.9,132.38,132.52,244242.0,126.4066,126.4827,125.9879,126.1211,244242.0
2023-05-04 10:25:00,132.49,132.59,131.91,132.04,286757.0,126.0925,126.1877,125.5405,125.6643,286757.0
2023-05-04 10:30:00,132.03,132.3,131.81,131.99,262878.0,125.6548,125.9117,125.4454,125.6167,262878.0
2023-05-04 10:35:00,132.0,132.25,131.87,132.05,207790.0,125.6262,125.8641,125.5025,125.6738,207790.0
2023-05-04 10:40:00,132.06,132.48,132.04,132.14,200530.0,125.6833,126.083,125.6643,125.7594,200530.0
2023-05-04 10:45:00,132.13,132.81,131.94,132.39,321366.0,125.7499,126.3971,125.5691,125.9974,321366.0
2023-05-04 10:50:00,132.33,132.76,132.33,132.65,219210.0,125.9403,126.3495,125.9403,126.2448,219210.0
2023-05-04 10:55:00,132.65,132.76,131.96,132.59,127322.0,126.2448,126.3495,125.5881,126.1877,127322.0
2023-05-04 11:00:00,132.6,132.74,132.42,132.67,126891.0,126.1972,126.3305,126.0259,126.2638,126891.0
2023-05-04 11:05:00,132.63,133.34,132.62,133.17,177469.0,126.2258,126.9015,126.2163,126.7397,177469.0
2023-05-04 11:10:00,133.18,133.37,133.04,133.13,205432.0,126.7492,126.93,126.616,126.7016,205432.0
2023-05-04 11:15:00,133.14,133.22,132.62,132.83,202067.0,126.7112,126.7873,126.2163,126.4161,202067.0
2023-05-04 11:20:00,132.83,133.09,132.73,132.99,142583.0,126.4161,126.6636,126.321,126.5684,142583.0
2023-05-04 11:25:00,133.0,133.1,132.84,132.87,81359.0,126.5779,126.6731,126.4256,126.4542,81359.0
2023-05-04 11:30:00,132.85,133.0,132.84,132.9,89444.0,126.4352,126.5779,126.4256,126.4827,89444.0
2023-05-04 11:35:00,132.88,133.03,132.63,132.96,99499.0,126.4637,126.6065,126.2258,126.5398,99499.0
2023-05-04 11:40:00,132.97,133.1,132.85,132.86,90744.0,126.5494,126.6731,126.4352,126.4447,90744.0
2023-05-04 11:45:00,132.87,133.09,132.75,132.97,156643.0,126.4542,126.6636,126.34,126.5494,156643.0
2023-05-04 11:50:00,132.99,133.04,132.86,132.98,125224.0,126.5684,126.616,126.4447,126.5589,125224.0
2023-05-04 11:55:00,132.97,133.05,132.58,132.62,130659.0,126.5494,126.6255,126.1782,126.2163,130659.0
2023-05-04 12:00:00,132.64,132.76,132.43,132.56,104284.0,126.2353,126.3495,126.0354,126.1592,104284.0
2023-05-04 12:05:00,132.56,132.82,132.54,132.71,97496.0,126.1592,126.4066,126.1401,126.3019,97496.0
2023-05-04 12:10:00,132.69,132.97,132.68,132.94,103456.0,126.2829,126.5494,126.2734,126.5208,103456.0
2023-05-04 12:15:00,132.93,133.14,132.88,133.02,139224.0,126.5113,126.7112,126.4637,126.5969,139224.0
2023-05-04 12:20:00,133.0,133.4,133.0,133.39,190889.0,126.5779,126.9586,126.5779,126.9491,190889.0
2023-05-04 12:25:00,133.38,133.55,133.38,133.54,100382.0,126.9396,127.1014,126.9396,127.0918,100382.0
2023-05-04 12:30:00,133.55,133.61,133.18,133.23,101606.0,127.1014,127.1585,126.7492,126.7968,101606.0
2023-05-04 12:35:00,133.22,133.62,133.15,133.6,63507.0,126.7873,127.168,126.7207,127.1489,63507.0
2023-05-04 12:40:00,133.61,133.66,133.42,133.45,69336.0,127.1585,127.206,126.9776,127.0062,69336.0
2023-05-04 12:45:00,133.46,133.55,133.34,133.39,87104.0,127.0157,127.1014,126.9015,126.9491,87104.0
2023-05-04 12:50:00,133.38,133.41,133.1,133.2,163041.0,126.9396,126.9681,126.6731,126.7683,163041.0
2023-05-04 12:55:00,133.18,133.56,133.16,133.55,81233.0,126.7492,127.1109,126.7302,127.1014,81233.0
2023-05-04 13:00:00,133.56,133.64,133.4,133.55,60264.0,127.1109,127.187,126.9586,127.1014,60264.0
2023-05-04 13:05:00,133.56,133.94,133.52,133.92,148812.0,127.1109,127.4725,127.0728,127.4535,148812.0
2023-05-04 13:10:00,133.9,134.1,133.84,134.05,121731.0,127.4345,127.6248,127.3774,127.5772,121731.0
2023-05-04 13:15:00,134.05,134.29,134.04,134.22,114261.0,127.5772,127.8056,127.5677,127.739,114261.0
2023-05-04 13:20:00,134.24,134.5,134.14,134.4,115120.0,127.758,128.0055,127.6629,127.9103,115120.0
2023-05-04 13:25:00,134.4,134.45,134.15,134.2,127972.0,127.9103,127.9579,127.6724,127.72,127972.0
2023-05-04 13:30:00,134.21,134.46,134.17,134.46,64477.0,127.7295,127.9674,127.6914,127.9674,64477.0
2023-05-04 13:35:00,134.47,134.49,134.34,134.42,67236.0,127.9769,127.996,127.8532,127.9293,67236.0
2023-05-04 13:40:00,134.42,134.46,134.17,134.2,61834.0,127.9293,127.9674,127.6914,127.72,61834.0
2023-05-04 13:45:00,134.19,134.26,134.06,134.11,66167.0,127.7105,127.7771,127.5867,127.6343,66167.0
2023-05-04 13:50:00,134.1,134.28,134.04,134.25,68961.0,127.6248,127.7961,127.5677,127.7676,68961.0
2023-05-04 13:55:00,134.25,134.29,134.09,134.1,102815.0,127.7676,127.8056,127.6153,127.6248,102815.0
2023-05-04 14:00:00,134.11,134.17,133.92,133.95,81339.0,127.6343,127.6914,127.4535,127.482,81339.0
2023-05-04 14:05:00,133.94,134.15,133.9,134.02,86986.0,127.4725,127.6724,127.4345,127.5487,86986.0
2023-05-04 14:10:00,134.03,134.22,134.01,134.22,55335.0,127.5582,127.739,127.5391,127.739,55335.0
2023-05-04 14:15:00,134.21,134.27,134.06,134.12,54767.0,127.7295,127.7866,127.5867,127.6438,54767.0
2023-05-04 14:20:00,134.11,134.23,133.97,134.02,89942.0,127.6343,127.7485,127.5011,127.5487,89942.0
2023-05-04 14:25:00,134.02,134.1,133.94,133.95,47257.0,127.5487,127.6248,127.4725,127.482,47257.0
2023-05-04 14:30:00,133.94,134.08,133.81,134.04,59259.0,127.4725,127.6058,127.3488,127.5677,59259.0
2023-05-04 14:35:00,134.04,134.21,134.01,134.1,83657.0,127.5677,127.7295,127.5391,127.6248,83657.0
2023-05-04 14:40:00,134.08,134.18,134.0,134.05,48715.0,127.6058,127.7009,127.5296,127.5772,48715.0
2023-05-04 14:45:00,134.05,134.12,133.97,134.04,82863.0,127.5772,127.6438,127.5011,127.5677,82863.0
2023-05-04 14:50:00,134.03,134.15,133.97,134.11,72454.0,127.5582,127.6724,127.5011,127.6343,72454.0
2023-05-04 14:55:00,134.09,134.21,134.04,134.17,55390.0,127.6153,127.7295,127.5677,127.6914,55390.0
2023-05-04 15:00:00,134.17,134.34,134.14,134.28,82802.0,127.6914,127.8532,127.6629,127.7961,82802.0
2023-05-04 15:05:00,134.28,134.47,134.27,134.34,72415.0,127.7961,127.9769,127.7866,127.8532,72415.0
2023-05-04 15:10:00,134.35,134.36,134.09,134.11,81036.0,127.8627,127.8722,127.6153,127.6343,81036.0
2023-05-04 15:15:00,134.1,134.13,133.98,134.03,73522.0,127.6248,127.6534,127.5106,127.5582,73522.0
2023-05-04 15:20:00,134.04,134.08,133.92,134.04,95647.0,127.5677,127.6058,127.4535,127.5677,95647.0
2023-05-04 15:25:00,134.03,134.22,134.03,134.17,75222.0,127.5582,127.739,127.5582,127.6914,75222.0
2023-05-04 15:30:00,134.17,134.32,134.15,134.31,94990.0,127.6914,127.8342,127.6724,127.8247,94990.0
2023-05-04 15:35:00,134.3,134.51,134.21,134.25,100477.0,127.8151,128.015,127.7295,127.7676,100477.0
2023-05-04 15:40:00,134.25,134.27,134.05,134.06,128977.0,127.7676,127.7866,127.5772,127.5867,128977.0
2023-05-04 15:45:00,134.06,134.27,133.86,134.24,180407.0,127.5867,127.7866,127.3964,127.758,180407.0
2023-05-04 15:50:00,134.26,134.26,133.99,134.14,251011.0,127.7771,127.7771,127.5201,127.6629,251011.0
2023-05-04 15:55:00,134.14,134.27,133.94,134.16,683012.0,127.6629,127.7866,127.4725,127.6819,683012.0
2023-05-05 09:30:00,136.44,136.97,135.91,136.31,437160.0,129.8518,130.3562,129.3474,129.7281,437160.0
2023-05-05 09:35:00,136.37,136.49,136.11,136.41,221770.0,129.7852,129.8994,129.5377,129.8233,221770.0
2023-05-05 09:40:00,136.41,137.87,136.4,137.59,409310.0,129.8233,131.2128,129.8137,130.9463,409310.0
2023-05-05 09:45:00,137.59,137.88,137.13,137.28,267788.0,130.9463,131.2223,130.5085,130.6512,267788.0
2023-05-05 09:50:00,137.28,137.45,136.21,136.42,200847.0,130.6512,130.813,129.6329,129.8328,200847.0
2023-05-05 09:55:00,136.42,136.58,136.11,136.48,169122.0,129.8328,129.985,129.5377,129.8899,169122.0
2023-05-05 10:00:00,136.47,136.81,136.4,136.74,179985.0,129.8804,130.2039,129.8137,130.1373,179985.0
2023-05-05 10:05:00,136.77,136.92,136.62,136.69,125206.0,130.1659,130.3086,130.0231,130.0897,125206.0
2023-05-05 10:10:00,136.69,136.7,136.32,136.33,131425.0,130.0897,130.0993,129.7376,129.7471,131425.0
2023-05-05 10:15:00,136.32,136.6,136.21,136.54,150722.0,129.7376,130.0041,129.6329,129.947,150722.0
2023-05-05 10:20:00,136.53,136.79,136.38,136.49,150713.0,129.9375,130.1849,129.7947,129.8994,150713.0
2023-05-05 10:25:00,136.48,136.7,136.47,136.58,145750.0,129.8899,130.0993,129.8804,129.985,145750.0
2023-05-05 10:30:00,136.59,136.75,136.27,136.31,113436.0,129.9946,130.1468,129.69,129.7281,113436.0
2023-05-05 10:35:00,136.32,136.48,136.28,136.41,136287.0,129.7376,129.8899,129.6995,129.8233,136287.0
2023-05-05 10:40:00,136.42,136.42,136.08,136.3,97604.0,129.8328,129.8328,129.5092,129.7186,97604.0
2023-05-05 10:45:00,136.29,136.35,136.13,136.32,52979.0,129.7091,129.7662,129.5568,129.7376,52979.0
2023-05-05 10:50:00,136.34,136.52,136.22,136.25,71879.0,129.7566,129.9279,129.6424,129.671,71879.0
2023-05-05 10:55:00,136.25,136.47,136.23,136.41,67052.0,129.671,129.8804,129.6519,129.8233,67052.0
2023-05-05 11:00:00,136.4,136.65,136.4,136.58,73822.0,129.8137,130.0517,129.8137,129.985,73822.0
2023-05-05 11:05:00,136.58,136.68,136.29,136.32,143986.0,129.985,130.0802,129.7091,129.7376,143986.0
2023-05-05 11:10:00,136.34,136.55,136.25,136.49,73419.0,129.7566,129.9565,129.671,129.8994,73419.0
2023-05-05 11:15:00,136.51,136.64,136.4,136.47,100786.0,129.9184,130.0422,129.8137,129.8804,100786.0
2023-05-05 11:20:00,136.47,136.56,136.4,136.4,80297.0,129.8804,129.966,129.8137,129.8137,80297.0
2023-05-05 11:25:00,136.39,136.62,136.28,136.59,60479.0,129.8042,130.0231,129.6995,129.9946,60479.0
2023-05-05 11:30:00,136.6,136.61,136.33,136.56,70628.0,130.0041,130.0136,129.7471,129.966,70628.0
2023-05-05 11:35:00,136.56,136.81,136.53,136.73,63870.0,129.966,130.2039,129.9375,130.1278,63870.0
2023-05-05 11:40:00,136.71,136.72,136.54,136.59,63833.0,130.1088,130.1183,129.947,129.9946,63833.0
2023-05-05 11:45:00,136.58,136.84,136.47,136.83,53095.0,129.985,130.2325,129.8804,130.223,53095.0
2023-05-05 11:50:00,136.85,136.97,136.72,136.79,45554.0,130.242,130.3562,130.1183,130.1849,45554.0
2023-05-05 11:55:00,136.79,136.87,136.66,136.79,31411.0,130.1849,130.261,130.0612,130.1849,31411.0
2023-05-05 12:00:00,136.74,136.79,136.65,136.66,51000.0,130.1373,130.1849,130.0517,130.0612,51000.0
2023-05-05 12:05:00,136.64,136.76,136.6,136.6,33465.0,130.0422,130.1564,130.0041,130.0041,33465.0
2023-05-05 12:10:00,136.6,136.63,136.52,136.55,52005.0,130.0041,130.0326,129.9279,129.9565,52005.0
2023-05-05 12:15:00,136.55,136.64,136.46,136.56,45994.0,129.9565,130.0422,129.8708,129.966,45994.0
2023-05-05 12:20:00,136.56,136.73,136.54,136.72,26131.0,129.966,130.1278,129.947,130.1183,26131.0
2023-05-05 12:25:00,136.72,136.79,136.62,136.7,50571.0,130.1183,130.1849,130.0231,130.0993,50571.0
2023-05-05 12:30:00,136.71,136.72,136.54,136.59,45604.0,130.1088,130.1183,129.947,129.9946,45604.0
2023-05-05 12:35:00,136.6,136.66,136.52,136.61,30637.0,130.0041,130.0612,129.9279,130.0136,30637.0
2023-05-05 12:40:00,136.6,136.67,136.49,136.51,35427.0,130.0041,130.0707,129.8994,129.9184,35427.0
2023-05-05 12:45:00,136.5,136.55,136.37,136.44,54906.0,129.9089,129.9565,129.7852,129.8518,54906.0
2023-05-05 12:50:00,136.43,136.63,136.42,136.57,56854.0,129.8423,130.0326,129.8328,129.9755,56854.0
2023-05-05 12:55:00,136.58,136.82,136.57,136.73,47016.0,129.985,130.2135,129.9755,130.1278,47016.0
2023-05-05 13:00:00,136.73,136.78,136.68,136.7,38152.0,130.1278,130.1754,130.0802,130.0993,38152.0
2023-05-05 13:05:00,136.7,136.75,136.66,136.7,36014.0,130.0993,130.1468,130.0612,130.0993,36014.0
2023-05-05 13:10:00,136.71,136.73,136.65,136.66,33486.0,130.1088,130.1278,130.0517,130.0612,33486.0
2023-05-05 13:15:00,136.66,136.75,136.63,136.7,46315.0,130.0612,130.1468,130.0326,130.0993,46315.0
2023-05-05 13:20:00,136.7,136.73,136.66,136.67,35505.0,130.0993,130.1278,130.0612,130.0707,35505.0
2023-05-05 13:25:00,136.68,136.75,136.65,136.69,30707.0,130.0802,130.1468,130.0517,130.0897,30707.0
2023-05-05 13:30:00,136.69,136.75,136.64,136.66,36262.0,130.0897,130.1468,130.0422,130.0612,36262.0
2023-05-05 13:35:00,136.67,136.84,136.66,136.84,39319.0,130.0707,130.2325,130.0612,130.2325,39319.0
2023-05-05 13:40:00,136.84,136.91,136.77,136.9,48331.0,130.2325,130.2991,130.1659,130.2896,48331.0
2023-05-05 13:45:00,136.9,136.92,136.78,136.78,39409.0,130.2896,130.3086,130.1754,130.1754,39409.0
2023-05-05 13:50:00,136.79,136.83,136.68,136.72,39675.0,130.1849,130.223,130.0802,130.1183,39675.0
2023-05-05 13:55:00,136.72,136.73,136.56,136.62,53460.0,130.1183,130.1278,129.966,130.0231,53460.0
2023-05-05 14:00:00,136.65,136.77,136.64,136.73,37206.0,130.0517,130.1659,130.0422,130.1278,37206.0
2023-05-05 14:05:00,136.72,136.88,136.72,136.84,58657.0,130.1183,130.2706,130.1183,130.2325,58657.0
2023-05-05 14:10:00,136.85,136.99,136.85,136.93,80890.0,130.242,130.3753,130.242,130.3181,80890.0
2023-05-05 14:15:00,136.94,137.02,136.93,136.96,66104.0,130.3277,130.4038,130.3181,130.3467,66104.0
2023-05-05 14:20:00,136.96,137.0,136.84,136.93,67432.0,130.3467,130.3848,130.2325,130.3181,67432.0
2023-05-05 14:25:00,136.94,137.11,136.92,137.02,60714.0,130.3277,130.4895,130.3086,130.4038,60714.0
2023-05-05 14:30:00,137.02,137.07,136.86,136.9,42347.0,130.4038,130.4514,130.2515,130.2896,42347.0
2023-05-05 14:35:00,136.91,136.97,136.81,136.85,39170.0,130.2991,130.3562,130.2039,130.242,39170.0
2023-05-05 14:40:00,136.86,136.98,136.86,136.91,53373.0,130.2515,130.3657,130.2515,130.2991,53373.0
2023-05-05 14:45:00,136.91,137.04,136.9,137.0,46399.0,130.2991,130.4228,130.2896,130.3848,46399.0
2023-05-05 14:50:00,137.01,137.09,136.97,137.05,51274.0,130.3943,130.4704,130.3562,130.4324,51274.0
2023-05-05 14:55:00,137.05,137.13,136.89,136.92,93668.0,130.4324,130.5085,130.2801,130.3086,93668.0
2023-05-05 15:00:00,136.9,137.09,136.85,137.05,82963.0,130.2896,130.4704,130.242,130.4324,82963.0
2023-05-05 15:05:00,137.04,137.13,137.0,137.1,49246.0,130.4228,130.5085,130.3848,130.4799,49246.0
2023-05-05 15:10:00,137.09,137.1,136.94,136.95,76358.0,130.4704,130.4799,130.3277,130.3372,76358.0
2023-05-05 15:15:00,136.96,137.08,136.91,137.03,65265.0,130.3467,130.4609,130.2991,130.4133,65265.0
2023-05-05 15:20:00,137.04,137.12,136.93,137.04,62416.0,130.4228,130.499,130.3181,130.4228,62416.0
2023-05-05 15:25:00,137.03,137.04,136.93,136.97,79028.0,130.4133,130.4228,130.3181,130.3562,79028.0
2023-05-05 15:30:00,136.96,137.01,136.92,136.95,78129.0,130.3467,130.3943,130.3086,130.3372,78129.0
2023-05-05 15:35:00,136.96,136.98,136.8,136.85,95987.0,130.3467,130.3657,130.1944,130.242,95987.0
2023-05-05 15:40:00,136.86,136.91,136.75,136.75,92139.0,130.2515,130.2991,130.1468,130.1468,92139.0
2023-05-05 15:45:00,136.75,136.82,136.66,136.77,121808.0,130.1468,130.2135,130.0612,130.1659,121808.0
2023-05-05 15:50:00,136.8,136.85,136.7,136.78,172599.0,130.1944,130.242,130.0993,130.1754,172599.0
2023-05-05 15:55:00,136.79,136.81,136.57,136.76,443677.0,130.1849,130.2039,129.9755,130.1564,443677.0
2023-05-08 09:30:00,137.49,137.97,137.21,137.26,251752.0,130.8511,131.3079,130.5846,130.6322,251752.0
2023-05-08 09:35:00,137.2,137.95,137.16,137.79,104875.0,130.5751,131.2889,130.537,131.1366,104875.0
2023-05-08 09:40:00,137.75,137.96,137.38,137.55,151742.0,131.0986,131.2984,130.7464,130.9082,151742.0
2023-05-08 09:45:00,137.53,137.54,136.96,136.96,125398.0,130.8892,130.8987,130.3467,130.3467,125398.0
2023-05-08 09:50:00,136.98,137.29,136.81,136.9,97826.0,130.3657,130.6608,130.2039,130.2896,97826.0
2023-05-08 09:55:00,136.89,137.12,136.81,136.91,77357.0,130.2801,130.499,130.2039,130.2991,77357.0
2023-05-08 10:00:00,136.9,137.17,136.88,137.12,64682.0,130.2896,130.5466,130.2706,130.499,64682.0
2023-05-08 10:05:00,137.14,137.14,136.7,136.74,72797.0,130.518,130.518,130.0993,130.1373,72797.0
2023-05-08 10:10:00,136.74,136.97,136.7,136.87,72834.0,130.1373,130.3562,130.0993,130.261,72834.0
2023-05-08 10:15:00,136.88,136.99,136.75,136.89,42021.0,130.2706,130.3753,130.1468,130.2801,42021.0
2023-05-08 10:20:00,136.88,136.96,136.78,136.84,45663.0,130.2706,130.3467,130.1754,130.2325,45663.0
2023-05-08 10:25:00,136.83,136.86,136.7,136.76,82904.0,130.223,130.2515,130.0993,130.1564,82904.0
2023-05-08 10:30:00,136.78,137.15,136.78,137.15,77152.0,130.1754,130.5275,130.1754,130.5275,77152.0
2023-05-08 10:35:00,137.13,137.15,136.85,137.14,50278.0,130.5085,130.5275,130.242,130.518,50278.0
2023-05-08 10:40:00,137.13,137.24,137.05,137.13,51084.0,130.5085,130.6132,130.4324,130.5085,51084.0
2023-05-08 10:45:00,137.13,137.24,137.01,137.2,54172.0,130.5085,130.6132,130.3943,130.5751,54172.0
2023-05-08 10:50:00,137.22,137.47,137.21,137.47,52581.0,130.5941,130.8321,130.5846,130.8321,52581.0
2023-05-08 10:55:00,137.47,137.77,137.41,137.69,86469.0,130.8321,131.1176,130.775,131.0415,86469.0
2023-05-08 11:00:00,137.69,137.7,137.51,137.54,26348.0,131.0415,131.051,130.8701,130.8987,26348.0
2023-05-08 11:05:00,137.54,137.54,137.34,137.37,24809.0,130.8987,130.8987,130.7084,130.7369,24809.0
2023-05-08 11:10:00,137.36,137.39,137.16,137.19,34934.0,130.7274,130.7559,130.537,130.5656,34934.0
2023-05-08 11:15:00,137.19,137.2,137.08,137.14,25369.0,130.5656,130.5751,130.4609,130.518,25369.0
2023-05-08 11:20:00,137.13,137.16,136.9,137.01,82102.0,130.5085,130.537,130.2896,130.3943,82102.0
2023-05-08 11:25:00,136.98,137.0,136.82,136.88,40699.0,130.3657,130.3848,130.2135,130.2706,40699.0
2023-05-08 11:30:00,136.85,137.09,136.79,137.06,66222.0,130.242,130.4704,130.1849,130.4419,66222.0
2023-05-08 11:35:00,137.05,137.08,136.87,136.9,46075.0,130.4324,130.4609,130.261,130.2896,46075.0
2023-05-08 11:40:00,136.9,136.91,136.75,136.86,25577.0,130.2896,130.2991,130.1468,130.2515,25577.0
2023-05-08 11:45:00,136.88,137.06,136.88,137.06,37732.0,130.2706,130.4419,130.2706,130.4419,37732.0
2023-05-08 11:50:00,137.04,137.23,137.02,137.23,25324.0,130.4228,130.6037,130.4038,130.6037,25324.0
2023-05-08 11:55:00,137.25,137.26,137.15,137.17,30292.0,130.6227,130.6322,130.5275,130.5466,30292.0
2023-05-08 12:00:00,137.17,137.23,137.12,137.15,25847.0,130.5466,130.6037,130.499,130.5275,25847.0
2023-05-08 12:05:00,137.14,137.2,137.12,137.16,23425.0,130.518,130.5751,130.499,130.537,23425.0
2023-05-08 12:10:00,137.17,137.26,137.11,137.22,42159.0,130.5466,130.6322,130.4895,130.5941,42159.0
2023-05-08 12:15:00,137.22,137.34,137.18,137.31,36946.0,130.5941,130.7084,130.5561,130.6798,36946.0
2023-05-08 12:20:00,137.31,137.32,137.22,137.28,22287.0,130.6798,130.6893,130.5941,130.6512,22287.0
2023-05-08 12:25:00,137.27,137.28,137.18,137.26,33930.0,130.6417,130.6512,130.5561,130.6322,33930.0
2023-05-08 12:30:00,137.27,137.33,137.2,137.21,30836.0,130.6417,130.6988,130.5751,130.5846,30836.0
2023-05-08 12:35:00,137.22,137.26,137.17,137.19,24807.0,130.5941,130.6322,130.5466,130.5656,24807.0
2023-05-08 12:40:00,137.19,137.2,136.89,136.94,53912.0,130.5656,130.5751,130.2801,130.3277,53912.0
2023-05-08 12:45:00,136.93,136.95,136.71,136.71,38472.0,130.3181,130.3372,130.1088,130.1088,38472.0
2023-05-08 12:50:00,136.71,136.77,136.62,136.71,32767.0,130.1088,130.1659,130.0231,130.1088,32767.0
2023-05-08 12:55:00,136.69,136.69,136.58,136.59,38245.0,130.0897,130.0897,129.985,129.9946,38245.0
2023-05-08 13:00:00,136.6,136.69,136.54,136.57,63508.0,130.0041,130.0897,129.947,129.9755,63508.0
2023-05-08 13:05:00,136.56,136.6,136.47,136.6,43782.0,129.966,130.0041,129.8804,130.0041,43782.0
2023-05-08 13:10:00,136.58,136.88,136.57,136.72,47996.0,129.985,130.2706,129.9755,130.1183,47996.0
2023-05-08 13:15:00,136.71,136.78,136.69,136.73,18699.0,130.1088,130.1754,130.0897,130.1278,18699.0
2023-05-08 13:20:00,136.74,136.82,136.64,136.72,34069.0,130.1373,130.2135,130.0422,130.1183,34069.0
2023-05-08 13:25:00,136.71,136.75,136.66,136.69,29843.0,130.1088,130.1468,130.0612,130.0897,29843.0
2023-05-08 13:30:00,136.7,136.99,136.7,136.94,57945.0,130.0993,130.3753,130.0993,130.3277,57945.0
2023-05-08 13:35:00,136.95,137.01,136.86,136.91,38662.0,130.3372,130.3943,130.2515,130.2991,38662.0
2023-05-08 13:40:00,136.91,137.11,136.91,137.08,33484.0,130.2991,130.4895,130.2991,130.4609,33484.0
2023-05-08 13:45:00,137.08,137.34,137.08,137.21,97522.0,130.4609,130.7084,130.4609,130.5846,97522.0
2023-05-08 13:50:00,137.2,137.26,137.15,137.22,76228.0,130.5751,130.6322,130.5275,130.5941,76228.0
2023-05-08 13:55:00,137.22,137.37,137.19,137.32,26255.0,130.5941,130.7369,130.5656,130.6893,26255.0
2023-05-08 14:00:00,137.33,137.44,137.27,137.27,46865.0,130.6988,130.8035,130.6417,130.6417,46865.0
2023-05-08 14:05:00,137.26,137.36,136.77,136.95,116483.0,130.6322,130.7274,130.1659,130.3372,116483.0
2023-05-08 14:10:00,136.95,137.11,136.86,137.03,43783.0,130.3372,130.4895,130.2515,130.4133,43783.0
2023-05-08 14:15:00,137.03,137.11,137.0,137.09,55322.0,130.4133,130.4895,130.3848,130.4704,55322.0
2023-05-08 14:20:00,137.09,137.31,137.09,137.28,45085.0,130.4704,130.6798,130.4704,130.6512,45085.0
2023-05-08 14:25:00,137.27,137.33,137.19,137.28,34733.0,130.6417,130.6988,130.5656,130.6512,34733.0
2023-05-08 14:30:00,137.29,137.35,137.24,137.31,36224.0,130.6608,130.7179,130.6132,130.6798,36224.0
2023-05-08 14:35:00,137.29,137.4,137.26,137.38,36169.0,130.6608,130.7655,130.6322,130.7464,36169.0
2023-05-08 14:40:00,137.37,137.48,137.3,137.43,34852.0,130.7369,130.8416,130.6703,130.794,34852.0
2023-05-08 14:45:00,137.43,137.43,137.31,137.41,39601.0,130.794,130.794,130.6798,130.775,39601.0
2023-05-08 14:50:00,137.42,137.52,137.35,137.52,44594.0,130.7845,130.8797,130.7179,130.8797,44594.0
2023-05-08 14:55:00,137.52,137.57,137.42,137.45,48907.0,130.8797,130.9272,130.7845,130.813,48907.0
2023-05-08 15:00:00,137.46,137.46,137.26,137.31,35113.0,130.8226,130.8226,130.6322,130.6798,35113.0
2023-05-08 15:05:00,137.32,137.39,137.3,137.32,21723.0,130.6893,130.7559,130.6703,130.6893,21723.0
2023-05-08 15:10:00,137.33,137.4,137.29,137.31,25597.0,130.6988,130.7655,130.6608,130.6798,25597.0
2023-05-08 15:15:00,137.32,137.36,137.1,137.16,82907.0,130.6893,130.7274,130.4799,130.537,82907.0
2023-05-08 15:20:00,137.16,137.19,137.11,137.16,31982.0,130.537,130.5656,130.4895,130.537,31982.0
2023-05-08 15:25:00,137.16,137.16,137.02,137.08,31989.0,130.537,130.537,130.4038,130.4609,31989.0
2023-05-08 15:30:00,137.07,137.16,137.03,137.12,41065.0,130.4514,130.537,130.4133,130.499,41065.0
2023-05-08 15:35:00,137.11,137.24,137.1,137.19,37552.0,130.4895,130.6132,130.4799,130.5656,37552.0
2023-05-08 15:40:00,137.19,137.2,137.09,137.09,65216.0,130.5656,130.5751,130.4704,130.4704,65216.0
2023-05-08 15:45:00,137.09,137.14,136.96,137.09,54264.0,130.4704,130.518,130.3467,130.4704,54264.0
2023-05-08 15:50:00,137.08,137.09,136.92,137.03,110304.0,130.4609,130.4704,130.3086,130.4133,110304.0
2023-05-08 15:55:00,137.03,137.07,136.93,137.07,265481.0,130.4133,130.4514,130.3181,130.4514,265481.0
2023-05-09 09:30:00,135.93,136.12,135.76,135.94,274585.0,129.3664,129.5473,129.2046,129.376,274585.0
2023-05-09 09:35:00,135.92,136.03,135.52,135.54,129013.0,129.3569,129.4616,128.9762,128.9953,129013.0
2023-05-09 09:40:00,135.54,136.1,135.48,135.93,158926.0,128.9953,129.5282,128.9382,129.3664,158926.0
2023-05-09 09:45:00,135.95,136.03,135.39,135.5,92906.0,129.3855,129.4616,128.8525,128.9572,92906.0
2023-05-09 09:50:00,135.51,135.57,135.31,135.4,90862.0,128.9667,129.0238,128.7764,128.862,90862.0
2023-05-09 09:55:00,135.42,135.52,135.21,135.43,56789.0,128.8811,128.9762,128.6812,128.8906,56789.0
2023-05-09 10:00:00,135.45,135.64,135.36,135.51,70109.0,128.9096,129.0904,128.824,128.9667,70109.0
2023-05-09 10:05:00,135.51,135.68,135.44,135.58,56393.0,128.9667,129.1285,128.9001,129.0333,56393.0
2023-05-09 10:10:00,135.56,135.68,135.35,135.61,52939.0,129.0143,129.1285,128.8144,129.0619,52939.0
2023-05-09 10:15:00,135.6,135.87,135.54,135.76,63863.0,129.0524,129.3093,128.9953,129.2046,63863.0
2023-05-09 10:20:00,135.76,135.83,135.61,135.74,51832.0,129.2046,129.2713,129.0619,129.1856,51832.0
2023-05-09 10:25:00,135.76,135.94,135.74,135.87,51938.0,129.2046,129.376,129.1856,129.3093,51938.0
2023-05-09 10:30:00,135.86,135.98,135.7,135.73,41777.0,129.2998,129.414,129.1475,129.1761,41777.0
2023-05-09 10:35:00,135.71,135.86,135.63,135.86,42976.0,129.1571,129.2998,129.0809,129.2998,42976.0
2023-05-09 10:40:00,135.86,136.1,135.8,136.1,105809.0,129.2998,129.5282,129.2427,129.5282,105809.0
2023-05-09 10:45:00,136.11,136.14,135.94,135.95,74041.0,129.5377,129.5663,129.376,129.3855,74041.0
2023-05-09 10:50:00,135.94,135.98,135.83,135.93,41766.0,129.376,129.414,129.2713,129.3664,41766.0
2023-05-09 10:55:00,135.92,135.98,135.79,135.79,38374.0,129.3569,129.414,129.2332,129.2332,38374.0
2023-05-09 11:00:00,135.79,135.88,135.71,135.83,66637.0,129.2332,129.3188,129.1571,129.2713,66637.0
2023-05-09 11:05:00,135.77,135.95,135.76,135.94,58153.0,129.2142,129.3855,129.2046,129.376,58153.0
2023-05-09 11:10:00,135.93,135.94,135.74,135.84,31848.0,129.3664,129.376,129.1856,129.2808,31848.0
2023-05-09 11:15:00,135.85,136.19,135.85,136.17,47778.0,129.2903,129.6139,129.2903,129.5948,47778.0
2023-05-09 11:20:00,136.18,136.23,136.05,136.09,53179.0,129.6044,129.6519,129.4806,129.5187,53179.0
2023-05-09 11:25:00,136.1,136.14,135.98,136.01,67455.0,129.5282,129.5663,129.414,129.4426,67455.0
2023-05-09 11:30:00,136.02,136.13,135.98,136.13,59605.0,129.4521,129.5568,129.414,129.5568,59605.0
2023-05-09 11:35:00,136.13,136.2,135.9,135.95,51321.0,129.5568,129.6234,129.3379,129.3855,51321.0
2023-05-09 11:40:00,135.94,135.96,135.79,135.85,39867.0,129.376,129.395,129.2332,129.2903,39867.0
2023-05-09 11:45:00,135.85,135.95,135.82,135.94,42439.0,129.2903,129.3855,129.2617,129.376,42439.0
2023-05-09 11:50:00,135.95,135.97,135.91,135.94,25156.0,129.3855,129.4045,129.3474,129.376,25156.0
2023-05-09 11:55:00,135.94,136.03,135.92,136.0,55177.0,129.376,129.4616,129.3569,129.4331,55177.0
2023-05-09 12:00:00,135.99,136.03,135.88,135.88,23304.0,129.4235,129.4616,129.3188,129.3188,23304.0
2023-05-09 12:05:00,135.89,136.03,135.87,136.0,47903.0,129.3284,129.4616,129.3093,129.4331,47903.0
2023-05-09 12:10:00,136.02,136.05,135.92,135.93,32743.0,129.4521,129.4806,129.3569,129.3664,32743.0
2023-05-09 12:15:00,135.93,135.97,135.86,135.88,23661.0,129.3664,129.4045,129.2998,129.3188,23661.0
2023-05-09 12:20:00,135.86,136.06,135.83,136.02,25030.0,129.2998,129.4902,129.2713,129.4521,25030.0
2023-05-09 12:25:00,136.03,136.07,135.94,135.97,15788.0,129.4616,129.4997,129.376,129.4045,15788.0
2023-05-09 12:30:00,135.97,136.21,135.97,136.19,32496.0,129.4045,129.6329,129.4045,129.6139,32496.0
2023-05-09 12:35:00,136.2,136.22,136.05,136.1,32455.0,129.6234,129.6424,129.4806,129.5282,32455.0
2023-05-09 12:40:00,136.08,136.11,135.98,136.01,19038.0,129.5092,129.5377,129.414,129.4426,19038.0
2023-05-09 12:45:00,136.0,136.1,136.0,136.08,18413.0,129.4331,129.5282,129.4331,129.5092,18413.0
2023-05-09 12:50:00,136.08,136.17,136.03,136.05,26814.0,129.5092,129.5948,129.4616,129.4806,26814.0
2023-05-09 12:55:00,136.05,136.12,136.0,136.07,42662.0,129.4806,129.5473,129.4331,129.4997,42662.0
2023-05-09 13:00:00,136.06,136.13,136.02,136.05,20440.0,129.4902,129.5568,129.4521,129.4806,20440.0
2023-05-09 13:05:00,136.05,136.08,135.97,135.99,22165.0,129.4806,129.5092,129.4045,129.4235,22165.0
2023-05-09 13:10:00,135.97,136.05,135.97,136.05,24364.0,129.4045,129.4806,129.4045,129.4806,24364.0
2023-05-09 13:15:00,136.05,136.15,136.05,136.12,32892.0,129.4806,129.5758,129.4806,129.5473,32892.0
2023-05-09 13:20:00,136.1,136.18,136.05,136.1,48400.0,129.5282,129.6044,129.4806,129.5282,48400.0
2023-05-09 13:25:00,136.11,136.21,136.06,136.18,69671.0,129.5377,129.6329,129.4902,129.6044,69671.0
2023-05-09 13:30:00,136.19,136.36,136.19,136.32,67563.0,129.6139,129.7757,129.6139,129.7376,67563.0
2023-05-09 13:35:00,136.32,136.33,136.19,136.25,29173.0,129.7376,129.7471,129.6139,129.671,29173.0
2023-05-09 13:40:00,136.25,136.28,136.22,136.26,31812.0,129.671,129.6995,129.6424,129.6805,31812.0
2023-05-09 13:45:00,136.26,136.44,136.24,136.44,39203.0,129.6805,129.8518,129.6615,129.8518,39203.0
2023-05-09 13:50:00,136.44,136.6,136.38,136.6,81642.0,129.8518,130.0041,129.7947,130.0041,81642.0
2023-05-09 13:55:00,136.61,136.74,136.59,136.74,63361.0,130.0136,130.1373,129.9946,130.1373,63361.0
2023-05-09 14:00:00,136.73,136.74,136.61,136.61,59701.0,130.1278,130.1373,130.0136,130.0136,59701.0
2023-05-09 14:05:00,136.61,136.62,136.4,136.51,58925.0,130.0136,130.0231,129.8137,129.9184,58925.0
2023-05-09 14:10:00,136.5,136.57,136.47,136.57,31064.0,129.9089,129.9755,129.8804,129.9755,31064.0
2023-05-09 14:15:00,136.56,136.71,136.56,136.6,68506.0,129.966,130.1088,129.966,130.0041,68506.0
2023-05-09 14:20:00,136.61,136.62,136.5,136.52,36543.0,130.0136,130.0231,129.9089,129.9279,36543.0
2023-05-09 14:25:00,136.52,136.54,136.46,136.51,29158.0,129.9279,129.947,129.8708,129.9184,29158.0
2023-05-09 14:30:00,136.51,136.57,136.49,136.55,48262.0,129.9184,129.9755,129.8994,129.9565,48262.0
2023-05-09 14:35:00,136.56,136.71,136.55,136.6,39088.0,129.966,130.1088,129.9565,130.0041,39088.0
2023-05-09 14:40:00,136.62,136.79,136.59,136.72,74595.0,130.0231,130.1849,129.9946,130.1183,74595.0
2023-05-09 14:45:00,136.72,136.75,136.64,136.75,54831.0,130.1183,130.1468,130.0422,130.1468,54831.0
2023-05-09 14:50:00,136.74,136.75,136.45,136.47,45082.0,130.1373,130.1468,129.8613,129.8804,45082.0
2023-05-09 14:55:00,136.48,136.61,136.48,136.56,26368.0,129.8899,130.0136,129.8899,129.966,26368.0
2023-05-09 15:00:00,136.57,136.67,136.55,136.67,40278.0,129.9755,130.0707,129.9565,130.0707,40278.0
2023-05-09 15:05:00,136.67,136.85,136.66,136.84,59389.0,130.0707,130.242,130.0612,130.2325,59389.0
2023-05-09 15:10:00,136.83,136.84,136.72,136.74,62105.0,130.223,130.2325,130.1183,130.1373,62105.0
2023-05-09 15:15:00,136.73,136.79,136.65,136.65,47948.0,130.1278,130.1849,130.0517,130.0517,47948.0
2023-05-09 15:20:00,136.65,136.8,136.63,136.79,45347.0,130.0517,130.1944,130.0326,130.1849,45347.0
2023-05-09 15:25:00,136.82,136.88,136.76,136.85,40706.0,130.2135,130.2706,130.1564,130.242,40706.0
2023-05-09 15:30:00,136.85,136.94,136.81,136.92,45874.0,130.242,130.3277,130.2039,130.3086,45874.0
2023-05-09 15:35:00,136.92,136.95,136.85,136.86,85458.0,130.3086,130.3372,130.242,130.2515,85458.0
2023-05-09 15:40:00,136.87,136.87,136.71,136.79,73400.0,130.261,130.261,130.1088,130.1849,73400.0
2023-05-09 15:45:00,136.78,136.81,136.68,136.68,72147.0,130.1754,130.2039,130.0802,130.0802,72147.0
2023-05-09 15:50:00,136.67,136.73,136.62,136.67,149652.0,130.0707,130.1278,130.0231,130.0707,149652.0
2023-05-09 15:55:00,136.67,136.67,136.41,136.42,365564.0,130.0707,130.0707,129.8233,129.8328,365564.0
2023-05-10 09:30:00,137.95,138.06,137.31,137.41,300002.0,131.2889,131.3936,130.6798,130.775,300002.0
2023-05-10 09:35:00,137.41,137.57,136.84,137.03,131186.0,130.775,130.9272,130.2325,130.4133,131186.0
2023-05-10 09:40:00,137.03,137.07,136.67,136.81,80276.0,130.4133,130.4514,130.0707,130.2039,80276.0
2023-05-10 09:45:00,136.81,136.93,136.31,136.38,125890.0,130.2039,130.3181,129.7281,129.7947,125890.0
2023-05-10 09:50:00,136.43,136.5,136.21,136.27,88184.0,129.8423,129.9089,129.6329,129.69,88184.0
2023-05-10 09:55:00,136.29,136.79,136.29,136.71,78699.0,129.7091,130.1849,129.7091,130.1088,78699.0
2023-05-10 10:00:00,136.71,136.93,136.65,136.9,105438.0,130.1088,130.3181,130.0517,130.2896,105438.0
2023-05-10 10:05:00,136.92,136.94,136.72,136.77,90632.0,130.3086,130.3277,130.1183,130.1659,90632.0
2023-05-10 10:10:00,136.76,136.87,136.51,136.57,61282.0,130.1564,130.261,129.9184,129.9755,61282.0
2023-05-10 10:15:00,136.57,136.63,136.05,136.14,117723.0,129.9755,130.0326,129.4806,129.5663,117723.0
2023-05-10 10:20:00,136.16,136.42,136.11,136.36,60106.0,129.5853,129.8328,129.5377,129.7757,60106.0
2023-05-10 10:25:00,136.38,136.45,136.22,136.25,60299.0,129.7947,129.8613,129.6424,129.671,60299.0
2023-05-10 10:30:00,136.28,136.37,136.04,136.06,63224.0,129.6995,129.7852,129.4711,129.4902,63224.0
2023-05-10 10:35:00,136.05,136.2,135.87,135.99,82951.0,129.4806,129.6234,129.3093,129.4235,82951.0
2023-05-10 10:40:00,136.02,136.1,135.72,135.75,57606.0,129.4521,129.5282,129.1666,129.1951,57606.0
2023-05-10 10:45:00,135.7,135.89,135.45,135.67,96567.0,129.1475,129.3284,128.9096,129.119,96567.0
2023-05-10 10:50:00,135.64,135.93,135.49,135.91,63056.0,129.0904,129.3664,128.9477,129.3474,63056.0
2023-05-10 10:55:00,135.9,136.02,135.8,135.95,56725.0,129.3379,129.4521,129.2427,129.3855,56725.0
2023-05-10 11:00:00,135.94,136.12,135.9,135.98,43163.0,129.376,129.5473,129.3379,129.414,43163.0
2023-05-10 11:05:00,135.99,136.09,135.87,136.07,29128.0,129.4235,129.5187,129.3093,129.4997,29128.0
2023-05-10 11:10:00,136.07,136.11,135.87,135.88,29486.0,129.4997,129.5377,129.3093,129.3188,29486.0
2023-05-10 11:15:00,135.88,136.12,135.88,136.09,31201.0,129.3188,129.5473,129.3188,129.5187,31201.0
2023-05-10 11:20:00,136.07,136.21,136.0,136.01,29198.0,129.4997,129.6329,129.4331,129.4426,29198.0
2023-05-10 11:25:00,136.0,136.11,135.95,136.1,29612.0,129.4331,129.5377,129.3855,129.5282,29612.0
2023-05-10 11:30:00,136.11,136.21,136.05,136.1,54825.0,129.5377,129.6329,129.4806,129.5282,54825.0
2023-05-10 11:35:00,136.12,136.23,136.05,136.21,26900.0,129.5473,129.6519,129.4806,129.6329,26900.0
2023-05-10 11:40:00,136.22,136.44,136.17,136.26,52831.0,129.6424,129.8518,129.5948,129.6805,52831.0
2023-05-10 11:45:00,136.29,136.3,136.03,136.08,49411.0,129.7091,129.7186,129.4616,129.5092,49411.0
2023-05-10 11:50:00,136.11,136.17,136.07,136.16,29339.0,129.5377,129.5948,129.4997,129.5853,29339.0
2023-05-10 11:55:00,136.14,136.18,136.02,136.07,67491.0,129.5663,129.6044,129.4521,129.4997,67491.0
2023-05-10 12:00:00,136.06,136.09,135.82,135.99,72796.0,129.4902,129.5187,129.2617,129.4235,72796.0
2023-05-10 12:05:00,135.99,136.05,135.86,135.96,35341.0,129.4235,129.4806,129.2998,129.395,35341.0
2023-05-10 12:10:00,135.95,136.06,135.86,135.93,26230.0,129.3855,129.4902,129.2998,129.3664,26230.0
2023-05-10 12:15:00,135.93,136.01,135.88,135.98,20955.0,129.3664,129.4426,129.3188,129.414,20955.0
2023-05-10 12:20:00,135.98,136.15,135.94,136.15,25706.0,129.414,129.5758,129.376,129.5758,25706.0
2023-05-10 12:25:00,136.15,136.21,135.98,136.05,32761.0,129.5758,129.6329,129.414,129.4806,32761.0
2023-05-10 12:30:00,136.03,136.07,135.94,136.0,36483.0,129.4616,129.4997,129.376,129.4331,36483.0
2023-05-10 12:35:00,135.98,136.01,135.83,135.91,40424.0,129.414,129.4426,129.2713,129.3474,40424.0
2023-05-10 12:40:00,135.92,136.01,135.8,135.87,50994.0,129.3569,129.4426,129.2427,129.3093,50994.0
2023-05-10 12:45:00,135.88,135.93,135.79,135.83,47746.0,129.3188,129.3664,129.2332,129.2713,47746.0
2023-05-10 12:50:00,135.81,135.87,135.71,135.79,23992.0,129.2522,129.3093,129.1571,129.2332,23992.0
2023-05-10 12:55:00,135.78,135.78,135.55,135.59,30799.0,129.2237,129.2237,129.0048,129.0429,30799.0
2023-05-10 13:00:00,135.59,135.62,135.5,135.5,30968.0,129.0429,129.0714,128.9572,128.9572,30968.0
2023-05-10 13:05:00,135.51,135.55,135.44,135.55,87271.0,128.9667,129.0048,128.9001,129.0048,87271.0
2023-05-10 13:10:00,135.53,135.6,135.41,135.47,92369.0,128.9857,129.0524,128.8715,128.9286,92369.0
2023-05-10 13:15:00,135.48,135.55,135.4,135.53,26657.0,128.9382,129.0048,128.862,128.9857,26657.0
2023-05-10 13:20:00,135.54,135.55,135.2,135.21,68058.0,128.9953,129.0048,128.6717,128.6812,68058.0
2023-05-10 13:25:00,135.19,135.19,134.96,135.11,60415.0,128.6622,128.6622,128.4433,128.586,60415.0
2023-05-10 13:30:00,135.1,135.21,135.06,135.14,83373.0,128.5765,128.6812,128.5384,128.6146,83373.0
2023-05-10 13:35:00,135.15,135.2,134.87,134.89,70080.0,128.6241,128.6717,128.3576,128.3767,70080.0
2023-05-10 13:40:00,134.9,135.03,134.88,135.02,27659.0,128.3862,128.5099,128.3671,128.5004,27659.0
2023-05-10 13:45:00,135.03,135.14,134.99,135.07,47789.0,128.5099,128.6146,128.4718,128.548,47789.0
2023-05-10 13:50:00,135.08,135.13,134.94,135.09,110852.0,128.5575,128.6051,128.4242,128.567,110852.0
2023-05-10 13:55:00,135.11,135.31,135.06,135.23,40733.0,128.586,128.7764,128.5384,128.7002,40733.0
2023-05-10 14:00:00,135.23,135.34,135.15,135.22,35975.0,128.7002,128.8049,128.6241,128.6907,35975.0
2023-05-10 14:05:00,135.24,135.36,135.24,135.28,32431.0,128.7098,128.824,128.7098,128.7478,32431.0
2023-05-10 14:10:00,135.3,135.46,135.25,135.28,54320.0,128.7669,128.9191,128.7193,128.7478,54320.0
2023-05-10 14:15:00,135.3,135.37,135.28,135.33,39982.0,128.7669,128.8335,128.7478,128.7954,39982.0
2023-05-10 14:20:00,135.34,135.42,135.3,135.34,47364.0,128.8049,128.8811,128.7669,128.8049,47364.0
2023-05-10 14:25:00,135.34,135.59,135.3,135.53,60431.0,128.8049,129.0429,128.7669,128.9857,60431.0
2023-05-10 14:30:00,135.55,135.7,135.55,135.69,37140.0,129.0048,129.1475,129.0048,129.138,37140.0
2023-05-10 14:35:00,135.7,135.81,135.68,135.72,39625.0,129.1475,129.2522,129.1285,129.1666,39625.0
2023-05-10 14:40:00,135.71,135.85,135.69,135.78,60061.0,129.1571,129.2903,129.138,129.2237,60061.0
2023-05-10 14:45:00,135.8,135.87,135.57,135.61,58571.0,129.2427,129.3093,129.0238,129.0619,58571.0
2023-05-10 14:50:00,135.61,135.8,135.57,135.74,40058.0,129.0619,129.2427,129.0238,129.1856,40058.0
2023-05-10 14:55:00,135.73,135.82,135.71,135.72,41210.0,129.1761,129.2617,129.1571,129.1666,41210.0
2023-05-10 15:00:00,135.71,135.81,135.66,135.74,42112.0,129.1571,129.2522,129.1095,129.1856,42112.0
2023-05-10 15:05:00,135.75,135.87,135.72,135.82,50655.0,129.1951,129.3093,129.1666,129.2617,50655.0
2023-05-10 15:10:00,135.82,135.92,135.79,135.8,65609.0,129.2617,129.3569,129.2332,129.2427,65609.0
2023-05-10 15:15:00,135.8,135.96,135.73,135.95,62883.0,129.2427,129.395,129.1761,129.3855,62883.0
2023-05-10 15:20:00,135.97,136.18,135.97,136.18,85666.0,129.4045,129.6044,129.4045,129.6044,85666.0
2023-05-10 15:25:00,136.19,136.33,136.17,136.25,91001.0,129.6139,129.7471,129.5948,129.671,91001.0
2023-05-10 15:30:00,136.25,136.47,136.18,136.36,67845.0,129.671,129.8804,129.6044,129.7757,67845.0
2023-05-10 15:35:00,136.34,136.51,136.29,136.5,73253.0,129.7566,129.9184,129.7091,129.9089,73253.0
2023-05-10 15:40:00,136.5,136.64,136.49,136.52,98660.0,129.9089,130.0422,129.8994,129.9279,98660.0
2023-05-10 15:45:00,136.51,136.7,136.47,136.6,98908.0,129.9184,130.0993,129.8804,130.0041,98908.0
2023-05-10 15:50:00,136.58,136.6,136.34,136.52,135247.0,129.985,130.0041,129.7566,129.9279,135247.0
2023-05-10 15:55:00,136.53,136.58,136.43,136.47,330710.0,129.9375,129.985,129.8423,129.8804,330710.0
2023-05-11 09:30:00,135.0,135.5,134.97,135.03,263119.0,128.4813,128.9572,128.4528,128.5099,263119.0
2023-05-11 09:35:00,134.97,135.25,134.9,134.95,130341.0,128.4528,128.7193,128.3862,128.4338,130341.0
2023-05-11 09:40:00,134.99,135.62,134.97,135.52,72728.0,128.4718,129.0714,128.4528,128.9762,72728.0
2023-05-11 09:45:00,135.56,135.77,135.08,135.24,131599.0,129.0143,129.2142,128.5575,128.7098,131599.0
2023-05-11 09:50:00,135.22,135.57,135.08,135.56,59985.0,128.6907,129.0238,128.5575,129.0143,59985.0
2023-05-11 09:55:00,135.57,135.83,135.55,135.76,57384.0,129.0238,129.2713,129.0048,129.2046,57384.0
2023-05-11 10:00:00,135.73,135.84,135.16,135.28,142105.0,129.1761,129.2808,128.6336,128.7478,142105.0
2023-05-11 10:05:00,135.26,135.36,135.11,135.17,69724.0,128.7288,128.824,128.586,128.6431,69724.0
2023-05-11 10:10:00,135.2,135.27,135.06,135.23,47146.0,128.6717,128.7383,128.5384,128.7002,47146.0
2023-05-11 10:15:00,135.23,135.45,135.17,135.3,53330.0,128.7002,128.9096,128.6431,128.7669,53330.0
2023-05-11 10:20:00,135.29,135.53,135.21,135.53,45809.0,128.7573,128.9857,128.6812,128.9857,45809.0
2023-05-11 10:25:00,135.52,136.0,135.51,135.99,83305.0,128.9762,129.4331,128.9667,129.4235,83305.0
2023-05-11 10:30:00,136.0,136.07,135.81,135.89,92895.0,129.4331,129.4997,129.2522,129.3284,92895.0
2023-05-11 10:35:00,135.87,135.98,135.68,135.72,52495.0,129.3093,129.414,129.1285,129.1666,52495.0
2023-05-11 10:40:00,135.7,135.98,135.7,135.96,51432.0,129.1475,129.414,129.1475,129.395,51432.0
2023-05-11 10:45:00,135.95,136.42,135.87,136.35,84935.0,129.3855,129.8328,129.3093,129.7662,84935.0
2023-05-11 10:50:00,136.35,136.41,136.24,136.36,70820.0,129.7662,129.8233,129.6615,129.7757,70820.0
2023-05-11 10:55:00,136.37,136.4,135.95,136.0,57075.0,129.7852,129.8137,129.3855,129.4331,57075.0
2023-05-11 11:00:00,136.01,136.12,135.97,136.08,33468.0,129.4426,129.5473,129.4045,129.5092,33468.0
2023-05-11 11:05:00,136.08,136.33,136.07,136.13,44352.0,129.5092,129.7471,129.4997,129.5568,44352.0
2023-05-11 11:10:00,136.11,136.19,135.95,136.01,48214.0,129.5377,129.6139,129.3855,129.4426,48214.0
2023-05-11 11:15:00,136.06,136.2,136.03,136.06,26260.0,129.4902,129.6234,129.4616,129.4902,26260.0
2023-05-11 11:20:00,136.05,136.25,136.04,136.17,24174.0,129.4806,129.671,129.4711,129.5948,24174.0
2023-05-11 11:25:00,136.18,136.47,136.1,136.44,57397.0,129.6044,129.8804,129.5282,129.8518,57397.0
2023-05-11 11:30:00,136.44,136.66,136.44,136.47,76906.0,129.8518,130.0612,129.8518,129.8804,76906.0
2023-05-11 11:35:00,136.5,136.63,136.33,136.35,53166.0,129.9089,130.0326,129.7471,129.7662,53166.0
2023-05-11 11:40:00,136.35,136.79,136.33,136.68,46111.0,129.7662,130.1849,129.7471,130.0802,46111.0
2023-05-11 11:45:00,136.69,136.81,136.65,136.73,70210.0,130.0897,130.2039,130.0517,130.1278,70210.0
2023-05-11 11:50:00,136.73,136.74,136.59,136.63,35530.0,130.1278,130.1373,129.9946,130.0326,35530.0
2023-05-11 11:55:00,136.61,136.66,136.41,136.44,48251.0,130.0136,130.0612,129.8233,129.8518,48251.0
2023-05-11 12:00:00,136.45,136.55,136.1,136.12,54554.0,129.8613,129.9565,129.5282,129.5473,54554.0
2023-05-11 12:05:00,136.11,136.32,136.02,136.15,82076.0,129.5377,129.7376,129.4521,129.5758,82076.0
2023-05-11 12:10:00,136.16,136.17,135.98,136.02,40875.0,129.5853,129.5948,129.414,129.4521,40875.0
2023-05-11 12:15:00,136.0,136.05,135.89,135.91,48771.0,129.4331,129.4806,129.3284,129.3474,48771.0
2023-05-11 12:20:00,135.92,136.1,135.92,136.06,38867.0,129.3569,129.5282,129.3569,129.4902,38867.0
2023-05-11 12:25:00,136.07,136.1,135.83,135.94,35515.0,129.4997,129.5282,129.2713,129.376,35515.0
2023-05-11 12:30:00,135.95,136.04,135.88,135.91,29287.0,129.3855,129.4711,129.3188,129.3474,29287.0
2023-05-11 12:35:00,135.9,135.99,135.88,135.96,39553.0,129.3379,129.4235,129.3188,129.395,39553.0
2023-05-11 12:40:00,135.97,136.07,135.93,135.97,35969.0,129.4045,129.4997,129.3664,129.4045,35969.0
2023-05-11 12:45:00,135.98,136.03,135.95,136.03,21341.0,129.414,129.4616,129.3855,129.4616,21341.0
2023-05-11 12:50:00,136.02,136.22,135.94,136.11,19779.0,129.4521,129.6424,129.376,129.5377,19779.0
2023-05-11 12:55:00,136.11,136.24,136.06,136.14,39737.0,129.5377,129.6615,129.4902,129.5663,39737.0
2023-05-11 13:00:00,136.16,136.24,136.12,136.2,23425.0,129.5853,129.6615,129.5473,129.6234,23425.0
2023-05-11 13:05:00,136.19,136.29,136.1,136.14,29784.0,129.6139,129.7091,129.5282,129.5663,29784.0
2023-05-11 13:10:00,136.13,136.23,136.09,136.19,26808.0,129.5568,129.6519,129.5187,129.6139,26808.0
2023-05-11 13:15:00,136.18,136.38,136.16,136.36,32816.0,129.6044,129.7947,129.5853,129.7757,32816.0
2023-05-11 13:20:00,136.36,136.4,136.08,136.09,28522.0,129.7757,129.8137,129.5092,129.5187,28522.0
2023-05-11 13:25:00,136.1,136.24,136.07,136.19,27025.0,129.5282,129.6615,129.4997,129.6139,27025.0
2023-05-11 13:30:00,136.21,136.23,136.1,136.22,26127.0,129.6329,129.6519,129.5282,129.6424,26127.0
2023-05-11 13:35:00,136.22,136.33,136.16,136.3,29278.0,129.6424,129.7471,129.5853,129.7186,29278.0
2023-05-11 13:40:00,136.29,136.33,136.2,136.24,36705.0,129.7091,129.7471,129.6234,129.6615,36705.0
2023-05-11 13:45:00,136.23,136.27,135.86,135.91,56132.0,129.6519,129.69,129.2998,129.3474,56132.0
2023-05-11 13:50:00,135.9,136.05,135.8,136.04,43646.0,129.3379,129.4806,129.2427,129.4711,43646.0
2023-05-11 13:55:00,136.02,136.15,135.96,136.13,79770.0,129.4521,129.5758,129.395,129.5568,79770.0
2023-05-11 14:00:00,136.15,136.17,136.04,136.14,26063.0,129.5758,129.5948,129.4711,129.5663,26063.0
2023-05-11 14:05:00,136.14,136.15,136.04,136.14,27611.0,129.5663,129.5758,129.4711,129.5663,27611.0
2023-05-11 14:10:00,136.15,136.2,136.03,136.09,35353.0,129.5758,129.6234,129.4616,129.5187,35353.0
2023-05-11 14:15:00,136.07,136.1,135.87,135.89,32824.0,129.4997,129.5282,129.3093,129.3284,32824.0
2023-05-11 14:20:00,135.86,136.07,135.82,136.03,46116.0,129.2998,129.4997,129.2617,129.4616,46116.0
2023-05-11 14:25:00,136.03,136.13,136.0,136.13,30206.0,129.4616,129.5568,129.4331,129.5568,30206.0
2023-05-11 14:30:00,136.12,136.23,136.12,136.22,34579.0,129.5473,129.6519,129.5473,129.6424,34579.0
2023-05-11 14:35:00,136.23,136.3,136.18,136.28,25638.0,129.6519,129.7186,129.6044,129.6995,25638.0
2023-05-11 14:40:00,136.3,136.4,136.25,136.3,48578.0,129.7186,129.8137,129.671,129.7186,48578.0
2023-05-11 14:45:00,136.32,136.32,136.14,136.19,45896.0,129.7376,129.7376,129.5663,129.6139,45896.0
2023-05-11 14:50:00,136.18,136.24,136.12,136.14,63209.0,129.6044,129.6615,129.5473,129.5663,63209.0
2023-05-11 14:55:00,136.14,136.26,136.12,136.16,61580.0,129.5663,129.6805,129.5473,129.5853,61580.0
2023-05-11 15:00:00,136.17,136.24,136.15,136.18,28691.0,129.5948,129.6615,129.5758,129.6044,28691.0
2023-05-11 15:05:00,136.17,136.3,136.12,136.26,35371.0,129.5948,129.7186,129.5473,129.6805,35371.0
2023-05-11 15:10:00,136.26,136.26,136.11,136.18,32409.0,129.6805,129.6805,129.5377,129.6044,32409.0
2023-05-11 15:15:00,136.17,136.18,136.05,136.13,46338.0,129.5948,129.6044,129.4806,129.5568,46338.0
2023-05-11 15:20:00,136.12,136.19,136.05,136.16,40690.0,129.5473,129.6139,129.4806,129.5853,40690.0
2023-05-11 15:25:00,136.15,136.15,136.07,136.07,32585.0,129.5758,129.5758,129.4997,129.4997,32585.0
2023-05-11 15:30:00,136.07,136.19,136.03,136.18,93164.0,129.4997,129.6139,129.4616,129.6044,93164.0
2023-05-11 15:35:00,136.19,136.19,136.02,136.02,69649.0,129.6139,129.6139,129.4521,129.4521,69649.0
2023-05-11 15:40:00,136.02,136.04,135.81,135.9,66022.0,129.4521,129.4711,129.2522,129.3379,66022.0
2023-05-11 15:45:00,135.89,135.97,135.85,135.93,72486.0,129.3284,129.4045,129.2903,129.3664,72486.0
2023-05-11 15:50:00,135.92,135.97,135.8,135.94,162761.0,129.3569,129.4045,129.2427,129.376,162761.0
2023-05-11 15:55:00,135.94,136.17,135.94,136.05,279459.0,129.376,129.5948,129.376,129.4806,279459.0
2023-05-12 09:30:00,136.74,136.99,135.67,135.82,235385.0,130.1373,130.3753,129.119,129.2617,235385.0
2023-05-12 09:35:00,135.81,136.01,135.67,135.84,54847.0,129.2522,129.4426,129.119,129.2808,54847.0
2023-05-12 09:40:00,135.82,135.88,135.4,135.53,134688.0,129.2617,129.3188,128.862,128.9857,134688.0
2023-05-12 09:45:00,135.55,135.67,134.94,135.02,121727.0,129.0048,129.119,128.4242,128.5004,121727.0
2023-05-12 09:50:00,135.01,135.38,134.95,135.27,80714.0,128.4909,128.843,128.4338,128.7383,80714.0
2023-05-12 09:55:00,135.29,135.39,135.02,135.04,63436.0,128.7573,128.8525,128.5004,128.5194,63436.0
2023-05-12 10:00:00,135.01,135.29,134.84,134.98,95607.0,128.4909,128.7573,128.3291,128.4623,95607.0
2023-05-12 10:05:00,135.0,135.11,134.79,135.08,121441.0,128.4813,128.586,128.2815,128.5575,121441.0
2023-05-12 10:10:00,135.09,135.21,134.85,134.85,64309.0,128.567,128.6812,128.3386,128.3386,64309.0
2023-05-12 10:15:00,134.86,134.93,134.72,134.84,70354.0,128.3481,128.4147,128.2149,128.3291,70354.0
2023-05-12 10:20:00,134.86,134.91,134.72,134.84,71915.0,128.3481,128.3957,128.2149,128.3291,71915.0
2023-05-12 10:25:00,134.85,134.87,134.27,134.28,145117.0,128.3386,128.3576,127.7866,127.7961,145117.0
2023-05-12 10:30:00,134.28,134.65,134.24,134.65,104561.0,127.7961,128.1482,127.758,128.1482,104561.0
2023-05-12 10:35:00,134.64,134.65,134.49,134.52,65004.0,128.1387,128.1482,127.996,128.0245,65004.0
2023-05-12 10:40:00,134.5,134.69,134.41,134.63,51295.0,128.0055,128.1863,127.9198,128.1292,51295.0
2023-05-12 10:45:00,134.59,134.62,134.34,134.38,70211.0,128.0911,128.1197,127.8532,127.8913,70211.0
2023-05-12 10:50:00,134.39,134.42,134.22,134.42,72671.0,127.9008,127.9293,127.739,127.9293,72671.0
2023-05-12 10:55:00,134.42,134.47,134.31,134.4,94810.0,127.9293,127.9769,127.8247,127.9103,94810.0
2023-05-12 11:00:00,134.41,134.56,134.36,134.46,101615.0,127.9198,128.0626,127.8722,127.9674,101615.0
2023-05-12 11:05:00,134.46,134.6,134.31,134.37,65641.0,127.9674,128.1007,127.8247,127.8818,65641.0
2023-05-12 11:10:00,134.36,134.39,134.15,134.32,55461.0,127.8722,127.9008,127.6724,127.8342,55461.0
2023-05-12 11:15:00,134.31,134.4,134.13,134.33,77581.0,127.8247,127.9103,127.6534,127.8437,77581.0
2023-05-12 11:20:00,134.33,134.46,134.24,134.26,59326.0,127.8437,127.9674,127.758,127.7771,59326.0
2023-05-12 11:25:00,134.27,134.35,134.19,134.34,49998.0,127.7866,127.8627,127.7105,127.8532,49998.0
2023-05-12 11:30:00,134.34,134.4,134.27,134.36,57325.0,127.8532,127.9103,127.7866,127.8722,57325.0
2023-05-12 11:35:00,134.36,134.43,134.27,134.28,44636.0,127.8722,127.9389,127.7866,127.7961,44636.0
2023-05-12 11:40:00,134.27,134.34,134.22,134.3,31552.0,127.7866,127.8532,127.739,127.8151,31552.0
2023-05-12 11:45:00,134.3,134.45,134.3,134.38,55281.0,127.8151,127.9579,127.8151,127.8913,55281.0
2023-05-12 11:50:00,134.39,134.48,134.35,134.47,42792.0,127.9008,127.9865,127.8627,127.9769,42792.0
2023-05-12 11:55:00,134.47,134.51,134.38,134.43,30784.0,127.9769,128.015,127.8913,127.9389,30784.0
2023-05-12 12:00:00,134.43,134.5,134.23,134.26,69914.0,127.9389,128.0055,127.7485,127.7771,69914.0
2023-05-12 12:05:00,134.26,134.31,134.18,134.3,27194.0,127.7771,127.8247,127.7009,127.8151,27194.0
2023-05-12 12:10:00,134.3,134.31,134.08,134.17,36281.0,127.8151,127.8247,127.6058,127.6914,36281.0
2023-05-12 12:15:00,134.17,134.3,134.15,134.23,29895.0,127.6914,127.8151,127.6724,127.7485,29895.0
2023-05-12 12:20:00,134.24,134.25,133.93,134.02,54592.0,127.758,127.7676,127.463,127.5487,54592.0
2023-05-12 12:25:00,134.04,134.1,133.94,133.97,29598.0,127.5677,127.6248,127.4725,127.5011,29598.0
2023-05-12 12:30:00,133.95,134.15,133.91,134.08,42737.0,127.482,127.6724,127.444,127.6058,42737.0
2023-05-12 12:35:00,134.08,134.19,133.9,133.98,47686.0,127.6058,127.7105,127.4345,127.5106,47686.0
2023-05-12 12:40:00,133.98,134.0,133.85,133.89,39814.0,127.5106,127.5296,127.3869,127.4249,39814.0
2023-05-12 12:45:00,133.9,133.91,133.77,133.86,33969.0,127.4345,127.444,127.3107,127.3964,33969.0
2023-05-12 12:50:00,133.88,133.92,133.82,133.86,27339.0,127.4154,127.4535,127.3583,127.3964,27339.0
2023-05-12 12:55:00,133.85,133.87,133.77,133.77,24362.0,127.3869,127.4059,127.3107,127.3107,24362.0
2023-05-12 13:00:00,133.77,133.81,133.7,133.8,40809.0,127.3107,127.3488,127.2441,127.3393,40809.0
2023-05-12 13:05:00,133.81,133.92,133.81,133.89,38915.0,127.3488,127.4535,127.3488,127.4249,38915.0
2023-05-12 13:10:00,133.89,133.91,133.78,133.8,74856.0,127.4249,127.444,127.3203,127.3393,74856.0
2023-05-12 13:15:00,133.81,133.82,133.62,133.67,92650.0,127.3488,127.3583,127.168,127.2156,92650.0
2023-05-12 13:20:00,133.67,134.0,133.66,133.96,142645.0,127.2156,127.5296,127.206,127.4916,142645.0
2023-05-12 13:25:00,133.98,134.02,133.86,133.95,58416.0,127.5106,127.5487,127.3964,127.482,58416.0
2023-05-12 13:30:00,133.94,134.05,133.82,133.84,49355.0,127.4725,127.5772,127.3583,127.3774,49355.0
2023-05-12 13:35:00,133.84,133.93,133.76,133.82,41255.0,127.3774,127.463,127.3012,127.3583,41255.0
2023-05-12 13:40:00,133.81,133.87,133.76,133.77,44146.0,127.3488,127.4059,127.3012,127.3107,44146.0
2023-05-12 13:45:00,133.76,133.83,133.59,133.64,68402.0,127.3012,127.3678,127.1394,127.187,68402.0
2023-05-12 13:50:00,133.65,133.67,133.49,133.53,57253.0,127.1965,127.2156,127.0443,127.0823,57253.0
2023-05-12 13:55:00,133.54,133.61,133.48,133.6,54262.0,127.0918,127.1585,127.0347,127.1489,54262.0
2023-05-12 14:00:00,133.6,133.72,133.52,133.61,32490.0,127.1489,127.2631,127.0728,127.1585,32490.0
2023-05-12 14:05:00,133.61,133.68,133.53,133.55,30054.0,127.1585,127.2251,127.0823,127.1014,30054.0
2023-05-12 14:10:00,133.53,133.61,133.37,133.41,60846.0,127.0823,127.1585,126.93,126.9681,60846.0
2023-05-12 14:15:00,133.42,133.46,133.3,133.37,65488.0,126.9776,127.0157,126.8634,126.93,65488.0
2023-05-12 14:20:00,133.37,133.44,133.26,133.3,64410.0,126.93,126.9967,126.8254,126.8634,64410.0
2023-05-12 14:25:00,133.3,133.45,133.28,133.35,53897.0,126.8634,127.0062,126.8444,126.911,53897.0
2023-05-12 14:30:00,133.35,133.49,133.29,133.46,80461.0,126.911,127.0443,126.8539,127.0157,80461.0
2023-05-12 14:35:00,133.46,133.47,133.25,133.29,50017.0,127.0157,127.0252,126.8158,126.8539,50017.0
2023-05-12 14:40:00,133.3,133.3,133.13,133.15,66051.0,126.8634,126.8634,126.7016,126.7207,66051.0
2023-05-12 14:45:00,133.15,133.38,133.15,133.33,87655.0,126.7207,126.9396,126.7207,126.892,87655.0
2023-05-12 14:50:00,133.35,133.42,133.26,133.39,65800.0,126.911,126.9776,126.8254,126.9491,65800.0
2023-05-12 14:55:00,133.39,133.54,133.32,133.38,120265.0,126.9491,127.0918,126.8825,126.9396,120265.0
2023-05-12 15:00:00,133.39,133.55,133.33,133.5,68930.0,126.9491,127.1014,126.892,127.0538,68930.0
2023-05-12 15:05:00,133.51,133.65,133.51,133.57,58043.0,127.0633,127.1965,127.0633,127.1204,58043.0
2023-05-12 15:10:00,133.58,133.61,133.42,133.46,48745.0,127.1299,127.1585,126.9776,127.0157,48745.0
2023-05-12 15:15:00,133.47,133.71,133.44,133.69,103971.0,127.0252,127.2536,126.9967,127.2346,103971.0
2023-05-12 15:20:00,133.72,133.75,133.63,133.65,54850.0,127.2631,127.2917,127.1775,127.1965,54850.0
2023-05-12 15:25:00,133.65,133.72,133.55,133.62,75172.0,127.1965,127.2631,127.1014,127.168,75172.0
2023-05-12 15:30:00,133.62,133.65,133.47,133.64,133058.0,127.168,127.1965,127.0252,127.187,133058.0
2023-05-12 15:35:00,133.65,133.76,133.57,133.62,133903.0,127.1965,127.3012,127.1204,127.168,133903.0
2023-05-12 15:40:00,133.62,133.73,133.55,133.69,121147.0,127.168,127.2727,127.1014,127.2346,121147.0
2023-05-12 15:45:00,133.69,133.76,133.57,133.64,171809.0,127.2346,127.3012,127.1204,127.187,171809.0
2023-05-12 15:50:00,133.64,133.88,133.58,133.81,200856.0,127.187,127.4154,127.1299,127.3488,200856.0
2023-05-12 15:55:00,133.84,134.11,133.74,134.09,583285.0,127.3774,127.6343,127.2822,127.6153,583285.0
2023-05-15 09:30:00,134.25,134.48,134.02,134.08,269267.0,127.7676,127.9865,127.5487,127.6058,269267.0
2023-05-15 09:35:00,134.04,134.33,134.04,134.27,105410.0,127.5677,127.8437,127.5677,127.7866,105410.0
2023-05-15 09:40:00,134.27,134.43,134.0,134.05,152822.0,127.7866,127.9389,127.5296,127.5772,152822.0
2023-05-15 09:45:00,134.06,134.45,133.96,134.44,136326.0,127.5867,127.9579,127.4916,127.9484,136326.0
2023-05-15 09:50:00,134.44,134.71,134.34,134.7,104038.0,127.9484,128.2053,127.8532,128.1958,104038.0
2023-05-15 09:55:00,134.69,134.73,134.23,134.25,92507.0,128.1863,128.2244,127.7485,127.7676,92507.0
2023-05-15 10:00:00,134.24,134.47,134.23,134.34,57380.0,127.758,127.9769,127.7485,127.8532,57380.0
2023-05-15 10:05:00,134.36,134.46,134.14,134.17,69302.0,127.8722,127.9674,127.6629,127.6914,69302.0
2023-05-15 10:10:00,134.18,134.21,134.05,134.15,50686.0,127.7009,127.7295,127.5772,127.6724,50686.0
2023-05-15 10:15:00,134.16,134.33,134.15,134.29,43338.0,127.6819,127.8437,127.6724,127.8056,43338.0
2023-05-15 10:20:00,134.31,134.39,134.19,134.27,61385.0,127.8247,127.9008,127.7105,127.7866,61385.0
2023-05-15 10:25:00,134.26,134.34,134.17,134.32,64053.0,127.7771,127.8532,127.6914,127.8342,64053.0
2023-05-15 10:30:00,134.31,134.35,134.18,134.34,37256.0,127.8247,127.8627,127.7009,127.8532,37256.0
2023-05-15 10:35:00,134.35,134.44,134.27,134.39,36224.0,127.8627,127.9484,127.7866,127.9008,36224.0
2023-05-15 10:40:00,134.39,134.55,134.38,134.44,30896.0,127.9008,128.0531,127.8913,127.9484,30896.0
2023-05-15 10:45:00,134.46,134.51,134.32,134.5,32719.0,127.9674,128.015,127.8342,128.0055,32719.0
2023-05-15 10:50:00,134.53,134.73,134.49,134.7,38684.0,128.034,128.2244,127.996,128.1958,38684.0
2023-05-15 10:55:00,134.71,134.76,134.55,134.58,84501.0,128.2053,128.2529,128.0531,128.0816,84501.0
2023-05-15 11:00:00,134.57,134.71,134.52,134.65,95099.0,128.0721,128.2053,128.0245,128.1482,95099.0
2023-05-15 11:05:00,134.64,134.81,134.6,134.63,109381.0,128.1387,128.3005,128.1007,128.1292,109381.0
2023-05-15 11:10:00,134.63,134.73,134.51,134.55,119764.0,128.1292,128.2244,128.015,128.0531,119764.0
2023-05-15 11:15:00,134.52,134.8,134.51,134.74,70804.0,128.0245,128.291,128.015,128.2339,70804.0
2023-05-15 11:20:00,134.75,134.94,134.75,134.89,59651.0,128.2434,128.4242,128.2434,128.3767,59651.0
2023-05-15 11:25:00,134.89,135.04,134.88,134.97,103204.0,128.3767,128.5194,128.3671,128.4528,103204.0
2023-05-15 11:30:00,134.94,135.04,134.84,134.88,70229.0,128.4242,128.5194,128.3291,128.3671,70229.0
2023-05-15 11:35:00,134.89,135.03,134.88,134.96,50476.0,128.3767,128.5099,128.3671,128.4433,50476.0
2023-05-15 11:40:00,134.94,134.99,134.78,134.81,39395.0,128.4242,128.4718,128.272,128.3005,39395.0
2023-05-15 11:45:00,134.79,134.98,134.79,134.95,38551.0,128.2815,128.4623,128.2815,128.4338,38551.0
2023-05-15 11:50:00,134.96,134.99,134.82,134.85,49988.0,128.4433,128.4718,128.31,128.3386,49988.0
2023-05-15 11:55:00,134.84,134.9,134.77,134.87,28524.0,128.3291,128.3862,128.2624,128.3576,28524.0
2023-05-15 12:00:00,134.88,135.0,134.87,134.97,44466.0,128.3671,128.4813,128.3576,128.4528,44466.0
2023-05-15 12:05:00,134.98,135.01,134.86,134.93,43342.0,128.4623,128.4909,128.3481,128.4147,43342.0
2023-05-15 12:10:00,134.93,135.02,134.88,134.99,39663.0,128.4147,128.5004,128.3671,128.4718,39663.0
2023-05-15 12:15:00,134.99,135.23,134.94,135.2,51206.0,128.4718,128.7002,128.4242,128.6717,51206.0
2023-05-15 12:20:00,135.2,135.26,135.16,135.23,51623.0,128.6717,128.7288,128.6336,128.7002,51623.0
2023-05-15 12:25:00,135.23,135.36,135.22,135.33,43969.0,128.7002,128.824,128.6907,128.7954,43969.0
2023-05-15 12:30:00,135.34,135.37,135.14,135.3,51504.0,128.8049,128.8335,128.6146,128.7669,51504.0
2023-05-15 12:35:00,135.33,135.45,135.19,135.21,45341.0,128.7954,128.9096,128.6622,128.6812,45341.0
2023-05-15 12:40:00,135.22,135.24,135.09,135.17,42481.0,128.6907,128.7098,128.567,128.6431,42481.0
2023-05-15 12:45:00,135.17,135.45,135.17,135.33,52583.0,128.6431,128.9096,128.6431,128.7954,52583.0
2023-05-15 12:50:00,135.34,135.42,135.26,135.27,24979.0,128.8049,128.8811,128.7288,128.7383,24979.0
2023-05-15 12:55:00,135.25,135.4,135.17,135.36,47500.0,128.7193,128.862,128.6431,128.824,47500.0
2023-05-15 13:00:00,135.35,135.38,135.31,135.35,28215.0,128.8144,128.843,128.7764,128.8144,28215.0
2023-05-15 13:05:00,135.35,135.52,135.35,135.52,37151.0,128.8144,128.9762,128.8144,128.9762,37151.0
2023-05-15 13:10:00,135.54,135.67,135.43,135.56,73437.0,128.9953,129.119,128.8906,129.0143,73437.0
2023-05-15 13:15:00,135.56,135.57,135.34,135.38,48518.0,129.0143,129.0238,128.8049,128.843,48518.0
2023-05-15 13:20:00,135.36,135.4,135.18,135.34,52593.0,128.824,128.862,128.6527,128.8049,52593.0
2023-05-15 13:25:00,135.35,135.38,135.01,135.01,65603.0,128.8144,128.843,128.4909,128.4909,65603.0
2023-05-15 13:30:00,135.0,135.1,134.95,135.06,46951.0,128.4813,128.5765,128.4338,128.5384,46951.0
2023-05-15 13:35:00,135.06,135.06,134.84,134.92,25096.0,128.5384,128.5384,128.3291,128.4052,25096.0
2023-05-15 13:40:00,134.92,134.98,134.75,134.84,28068.0,128.4052,128.4623,128.2434,128.3291,28068.0
2023-05-15 13:45:00,134.83,134.91,134.8,134.9,29629.0,128.3196,128.3957,128.291,128.3862,29629.0
2023-05-15 13:50:00,134.91,135.01,134.87,135.0,41204.0,128.3957,128.4909,128.3576,128.4813,41204.0
2023-05-15 13:55:00,135.01,135.05,134.95,134.97,34479.0,128.4909,128.5289,128.4338,128.4528,34479.0
2023-05-15 14:00:00,134.97,135.0,134.9,134.92,28935.0,128.4528,128.4813,128.3862,128.4052,28935.0
2023-05-15 14:05:00,134.93,135.02,134.92,134.94,31436.0,128.4147,128.5004,128.4052,128.4242,31436.0
2023-05-15 14:10:00,134.94,134.94,134.87,134.9,44437.0,128.4242,128.4242,128.3576,128.3862,44437.0
2023-05-15 14:15:00,134.9,134.98,134.78,134.98,87676.0,128.3862,128.4623,128.272,128.4623,87676.0
2023-05-15 14:20:00,134.97,134.98,134.85,134.85,27964.0,128.4528,128.4623,128.3386,128.3386,27964.0
2023-05-15 14:25:00,134.87,134.95,134.84,134.9,28023.0,128.3576,128.4338,128.3291,128.3862,28023.0
2023-05-15 14:30:00,134.91,134.93,134.85,134.91,28142.0,128.3957,128.4147,128.3386,128.3957,28142.0
2023-05-15 14:35:00,134.9,134.97,134.9,134.93,26749.0,128.3862,128.4528,128.3862,128.4147,26749.0
2023-05-15 14:40:00,134.94,134.99,134.92,134.99,33718.0,128.4242,128.4718,128.4052,128.4718,33718.0
2023-05-15 14:45:00,134.97,135.09,134.96,135.01,46949.0,128.4528,128.567,128.4433,128.4909,46949.0
2023-05-15 14:50:00,135.01,135.06,134.92,134.98,60468.0,128.4909,128.5384,128.4052,128.4623,60468.0
2023-05-15 14:55:00,135.01,135.02,134.89,134.95,44185.0,128.4909,128.5004,128.3767,128.4338,44185.0
2023-05-15 15:00:00,134.95,135.07,134.95,135.03,47361.0,128.4338,128.548,128.4338,128.5099,47361.0
2023-05-15 15:05:00,135.04,135.25,135.04,135.24,46424.0,128.5194,128.7193,128.5194,128.7098,46424.0
2023-05-15 15:10:00,135.23,135.24,135.08,135.12,45947.0,128.7002,128.7098,128.5575,128.5955,45947.0
2023-05-15 15:15:00,135.1,135.21,135.09,135.19,36670.0,128.5765,128.6812,128.567,128.6622,36670.0
2023-05-15 15:20:00,135.2,135.24,135.13,135.21,40568.0,128.6717,128.7098,128.6051,128.6812,40568.0
2023-05-15 15:25:00,135.22,135.22,135.09,135.13,42969.0,128.6907,128.6907,128.567,128.6051,42969.0
2023-05-15 15:30:00,135.12,135.22,135.05,135.11,49379.0,128.5955,128.6907,128.5289,128.586,49379.0
2023-05-15 15:35:00,135.13,135.15,134.98,135.1,104245.0,128.6051,128.6241,128.4623,128.5765,104245.0
2023-05-15 15:40:00,135.09,135.1,134.87,134.88,82347.0,128.567,128.5765,128.3576,128.3671,82347.0
2023-05-15 15:45:00,134.87,135.03,134.86,135.03,97094.0,128.3576,128.5099,128.3481,128.5099,97094.0
2023-05-15 15:50:00,135.02,135.16,134.93,135.1,181583.0,128.5004,128.6336,128.4147,128.5765,181583.0
2023-05-15 15:55:00,135.09,135.27,135.04,135.27,365774.0,128.567,128.7383,128.5194,128.7383,365774.0
2023-05-16 09:30:00,135.46,135.94,135.1,135.71,177764.0,128.9191,129.376,128.5765,129.1571,177764.0
2023-05-16 09:35:00,135.7,135.71,135.14,135.24,38036.0,129.1475,129.1571,128.6146,128.7098,38036.0
2023-05-16 09:40:00,135.27,135.69,135.27,135.61,76387.0,128.7383,129.138,128.7383,129.0619,76387.0
2023-05-16 09:45:00,135.69,135.73,135.08,135.13,79950.0,129.138,129.1761,128.5575,128.6051,79950.0
2023-05-16 09:50:00,135.17,135.17,134.56,134.74,147481.0,128.6431,128.6431,128.0626,128.2339,147481.0
2023-05-16 09:55:00,134.71,134.96,134.63,134.88,61016.0,128.2053,128.4433,128.1292,128.3671,61016.0
2023-05-16 10:00:00,134.86,135.07,134.83,134.96,63109.0,128.3481,128.548,128.3196,128.4433,63109.0
2023-05-16 10:05:00,134.99,135.22,134.83,134.85,72824.0,128.4718,128.6907,128.3196,128.3386,72824.0
2023-05-16 10:10:00,134.88,134.89,134.46,134.68,74048.0,128.3671,128.3767,127.9674,128.1768,74048.0
2023-05-16 10:15:00,134.66,134.86,134.59,134.79,63242.0,128.1578,128.3481,128.0911,128.2815,63242.0
2023-05-16 10:20:00,134.81,134.9,134.69,134.75,101439.0,128.3005,128.3862,128.1863,128.2434,101439.0
2023-05-16 10:25:00,134.79,134.92,134.62,134.87,61554.0,128.2815,128.4052,128.1197,128.3576,61554.0
2023-05-16 10:30:00,134.95,134.96,134.71,134.75,62605.0,128.4338,128.4433,128.2053,128.2434,62605.0
2023-05-16 10:35:00,134.74,134.74,134.5,134.66,58526.0,128.2339,128.2339,128.0055,128.1578,58526.0
2023-05-16 10:40:00,134.65,134.68,134.41,134.63,68109.0,128.1482,128.1768,127.9198,128.1292,68109.0
2023-05-16 10:45:00,134.61,134.69,134.57,134.66,55898.0,128.1102,128.1863,128.0721,128.1578,55898.0
2023-05-16 10:50:00,134.67,134.75,134.59,134.63,50224.0,128.1673,128.2434,128.0911,128.1292,50224.0
2023-05-16 10:55:00,134.64,134.72,134.53,134.65,78237.0,128.1387,128.2149,128.034,128.1482,78237.0
2023-05-16 11:00:00,134.65,134.77,134.63,134.71,35092.0,128.1482,128.2624,128.1292,128.2053,35092.0
2023-05-16 11:05:00,134.71,134.78,134.57,134.6,41752.0,128.2053,128.272,128.0721,128.1007,41752.0
2023-05-16 11:10:00,134.6,134.61,134.36,134.45,75962.0,128.1007,128.1102,127.8722,127.9579,75962.0
2023-05-16 11:15:00,134.44,134.61,134.43,134.59,30734.0,127.9484,128.1102,127.9389,128.0911,30734.0
2023-05-16 11:20:00,134.59,134.67,134.49,134.51,29816.0,128.0911,128.1673,127.996,128.015,29816.0
2023-05-16 11:25:00,134.52,134.81,134.52,134.76,32689.0,128.0245,128.3005,128.0245,128.2529,32689.0
2023-05-16 11:30:00,134.76,134.77,134.51,134.51,34326.0,128.2529,128.2624,128.015,128.015,34326.0
2023-05-16 11:35:00,134.53,134.55,134.4,134.46,39747.0,128.034,128.0531,127.9103,127.9674,39747.0
2023-05-16 11:40:00,134.45,134.52,134.29,134.39,85257.0,127.9579,128.0245,127.8056,127.9008,85257.0
2023-05-16 11:45:00,134.39,134.42,134.3,134.42,44343.0,127.9008,127.9293,127.8151,127.9293,44343.0
2023-05-16 11:50:00,134.43,134.62,134.43,134.5,41572.0,127.9389,128.1197,127.9389,128.0055,41572.0
2023-05-16 11:55:00,134.48,134.52,134.2,134.25,60584.0,127.9865,128.0245,127.72,127.7676,60584.0
2023-05-16 12:00:00,134.26,134.47,134.26,134.41,40123.0,127.7771,127.9769,127.7771,127.9198,40123.0
2023-05-16 12:05:00,134.43,134.56,134.43,134.5,23991.0,127.9389,128.0626,127.9389,128.0055,23991.0
2023-05-16 12:10:00,134.5,134.7,134.5,134.69,34013.0,128.0055,128.1958,128.0055,128.1863,34013.0
2023-05-16 12:15:00,134.7,134.71,134.56,134.56,23754.0,128.1958,128.2053,128.0626,128.0626,23754.0
2023-05-16 12:20:00,134.56,134.61,134.48,134.6,30074.0,128.0626,128.1102,127.9865,128.1007,30074.0
2023-05-16 12:25:00,134.58,134.66,134.51,134.54,57185.0,128.0816,128.1578,128.015,128.0436,57185.0
2023-05-16 12:30:00,134.55,134.59,134.36,134.51,53265.0,128.0531,128.0911,127.8722,128.015,53265.0
2023-05-16 12:35:00,134.52,134.54,134.42,134.47,22419.0,128.0245,128.0436,127.9293,127.9769,22419.0
2023-05-16 12:40:00,134.48,134.56,134.39,134.4,54205.0,127.9865,128.0626,127.9008,127.9103,54205.0
2023-05-16 12:45:00,134.4,134.41,134.16,134.19,36938.0,127.9103,127.9198,127.6819,127.7105,36938.0
2023-05-16 12:50:00,134.2,134.36,134.2,134.34,27070.0,127.72,127.8722,127.72,127.8532,27070.0
2023-05-16 12:55:00,134.33,134.44,134.32,134.38,37112.0,127.8437,127.9484,127.8342,127.8913,37112.0
2023-05-16 13:00:00,134.4,134.45,134.35,134.36,29211.0,127.9103,127.9579,127.8627,127.8722,29211.0
2023-05-16 13:05:00,134.35,134.36,134.29,134.32,24222.0,127.8627,127.8722,127.8056,127.8342,24222.0
2023-05-16 13:10:00,134.31,134.31,134.21,134.28,30018.0,127.8247,127.8247,127.7295,127.7961,30018.0
2023-05-16 13:15:00,134.29,134.31,134.18,134.18,40488.0,127.8056,127.8247,127.7009,127.7009,40488.0
2023-05-16 13:20:00,134.18,134.28,134.17,134.2,38954.0,127.7009,127.7961,127.6914,127.72,38954.0
2023-05-16 13:25:00,134.18,134.18,133.96,133.96,66018.0,127.7009,127.7009,127.4916,127.4916,66018.0
2023-05-16 13:30:00,133.98,134.2,133.98,134.19,29707.0,127.5106,127.72,127.5106,127.7105,29707.0
2023-05-16 13:35:00,134.2,134.25,134.15,134.2,39476.0,127.72,127.7676,127.6724,127.72,39476.0
2023-05-16 13:40:00,134.18,134.18,134.03,134.09,31247.0,127.7009,127.7009,127.5582,127.6153,31247.0
2023-05-16 13:45:00,134.08,134.27,134.04,134.26,51851.0,127.6058,127.7866,127.5677,127.7771,51851.0
2023-05-16 13:50:00,134.27,134.39,134.26,134.37,54991.0,127.7866,127.9008,127.7771,127.8818,54991.0
2023-05-16 13:55:00,134.39,134.51,134.36,134.48,28116.0,127.9008,128.015,127.8722,127.9865,28116.0
2023-05-16 14:00:00,134.48,134.48,134.35,134.38,34507.0,127.9865,127.9865,127.8627,127.8913,34507.0
2023-05-16 14:05:00,134.4,134.48,134.31,134.46,35086.0,127.9103,127.9865,127.8247,127.9674,35086.0
2023-05-16 14:10:00,134.44,134.48,134.39,134.43,30280.0,127.9484,127.9865,127.9008,127.9389,30280.0
2023-05-16 14:15:00,134.42,134.46,134.38,134.41,27917.0,127.9293,127.9674,127.8913,127.9198,27917.0
2023-05-16 14:20:00,134.42,134.42,134.34,134.35,37270.0,127.9293,127.9293,127.8532,127.8627,37270.0
2023-05-16 14:25:00,134.36,134.42,134.34,134.39,23300.0,127.8722,127.9293,127.8532,127.9008,23300.0
2023-05-16 14:30:00,134.39,134.4,134.31,134.4,43501.0,127.9008,127.9103,127.8247,127.9103,43501.0
2023-05-16 14:35:00,134.41,134.53,134.4,134.53,32743.0,127.9198,128.034,127.9103,128.034,32743.0
2023-05-16 14:40:00,134.54,134.6,134.54,134.58,41809.0,128.0436,128.1007,128.0436,128.0816,41809.0
2023-05-16 14:45:00,134.59,134.63,134.53,134.6,39277.0,128.0911,128.1292,128.034,128.1007,39277.0
2023-05-16 14:50:00,134.6,134.75,134.6,134.67,29756.0,128.1007,128.2434,128.1007,128.1673,29756.0
2023-05-16 14:55:00,134.66,134.74,134.63,134.72,52367.0,128.1578,128.2339,128.1292,128.2149,52367.0
2023-05-16 15:00:00,134.73,134.85,134.73,134.8,46363.0,128.2244,128.3386,128.2244,128.291,46363.0
2023-05-16 15:05:00,134.81,134.83,134.71,134.71,42854.0,128.3005,128.3196,128.2053,128.2053,42854.0
2023-05-16 15:10:00,134.7,134.79,134.64,134.7,35480.0,128.1958,128.2815,128.1387,128.1958,35480.0
2023-05-16 15:15:00,134.7,134.71,134.63,134.65,27419.0,128.1958,128.2053,128.1292,128.1482,27419.0
2023-05-16 15:20:00,134.65,134.74,134.63,134.74,34097.0,128.1482,128.2339,128.1292,128.2339,34097.0
2023-05-16 15:25:00,134.74,134.77,134.67,134.75,42614.0,128.2339,128.2624,128.1673,128.2434,42614.0
2023-05-16 15:30:00,134.74,134.77,134.63,134.64,45253.0,128.2339,128.2624,128.1292,128.1387,45253.0
2023-05-16 15:35:00,134.65,134.68,134.56,134.61,67564.0,128.1482,128.1768,128.0626,128.1102,67564.0
2023-05-16 15:40:00,134.6,134.7,134.55,134.69,54947.0,128.1007,128.1958,128.0531,128.1863,54947.0
2023-05-16 15:45:00,134.68,134.68,134.49,134.52,65985.0,128.1768,128.1768,127.996,128.0245,65985.0
2023-05-16 15:50:00,134.52,134.52,134.24,134.32,133541.0,128.0245,128.0245,127.758,127.8342,133541.0
2023-05-16 15:55:00,134.33,134.46,134.27,134.31,298620.0,127.8437,127.9674,127.7866,127.8247,298620.0
2023-05-17 09:30:00,135.9,136.22,135.7,136.17,311943.0,129.3379,129.6424,129.1475,129.5948,311943.0
2023-05-17 09:35:00,136.15,136.5,136.04,136.49,187625.0,129.5758,129.9089,129.4711,129.8994,187625.0
2023-05-17 09:40:00,136.48,136.87,136.3,136.81,212657.0,129.8899,130.261,129.7186,130.2039,212657.0
2023-05-17 09:45:00,136.83,136.88,136.12,136.14,155367.0,130.223,130.2706,129.5473,129.5663,155367.0
2023-05-17 09:50:00,136.14,136.22,135.63,135.67,149228.0,129.5663,129.6424,129.0809,129.119,149228.0
2023-05-17 09:55:00,135.67,136.18,135.65,135.85,167135.0,129.119,129.6044,129.1,129.2903,167135.0
2023-05-17 10:00:00,135.85,135.91,135.64,135.82,114907.0,129.2903,129.3474,129.0904,129.2617,114907.0
2023-05-17 10:05:00,135.81,136.01,135.78,135.94,77175.0,129.2522,129.4426,129.2237,129.376,77175.0
2023-05-17 10:10:00,135.94,136.01,135.57,135.74,105382.0,129.376,129.4426,129.0238,129.1856,105382.0
2023-05-17 10:15:00,135.74,135.78,135.46,135.59,87373.0,129.1856,129.2237,128.9191,129.0429,87373.0
2023-05-17 10:20:00,135.59,136.01,135.57,136.01,69930.0,129.0429,129.4426,129.0238,129.4426,69930.0
2023-05-17 10:25:00,136.02,136.35,135.95,136.31,133128.0,129.4521,129.7662,129.3855,129.7281,133128.0
2023-05-17 10:30:00,136.31,136.42,136.26,136.4,78070.0,129.7281,129.8328,129.6805,129.8137,78070.0
2023-05-17 10:35:00,136.41,136.46,136.28,136.3,53815.0,129.8233,129.8708,129.6995,129.7186,53815.0
2023-05-17 10:40:00,136.29,136.34,136.15,136.31,44259.0,129.7091,129.7566,129.5758,129.7281,44259.0
2023-05-17 10:45:00,136.31,136.34,136.09,136.2,38808.0,129.7281,129.7566,129.5187,129.6234,38808.0
2023-05-17 10:50:00,136.19,136.32,136.13,136.28,38584.0,129.6139,129.7376,129.5568,129.6995,38584.0
2023-05-17 10:55:00,136.27,136.31,136.15,136.17,33353.0,129.69,129.7281,129.5758,129.5948,33353.0
2023-05-17 11:00:00,136.16,136.43,136.13,136.43,71037.0,129.5853,129.8423,129.5568,129.8423,71037.0
2023-05-17 11:05:00,136.44,136.61,136.39,136.53,57401.0,129.8518,130.0136,129.8042,129.9375,57401.0
2023-05-17 11:10:00,136.55,136.64,136.45,136.63,40354.0,129.9565,130.0422,129.8613,130.0326,40354.0
2023-05-17 11:15:00,136.64,137.0,136.64,136.82,116261.0,130.0422,130.3848,130.0422,130.2135,116261.0
2023-05-17 11:20:00,136.82,137.02,136.77,136.97,97876.0,130.2135,130.4038,130.1659,130.3562,97876.0
2023-05-17 11:25:00,136.98,136.99,136.84,136.88,55340.0,130.3657,130.3753,130.2325,130.2706,55340.0
2023-05-17 11:30:00,136.85,136.85,136.63,136.66,58819.0,130.242,130.242,130.0326,130.0612,58819.0
2023-05-17 11:35:00,136.67,136.96,136.65,136.93,71124.0,130.0707,130.3467,130.0517,130.3181,71124.0
2023-05-17 11:40:00,136.94,137.08,136.84,137.03,71071.0,130.3277,130.4609,130.2325,130.4133,71071.0
2023-05-17 11:45:00,137.03,137.15,137.02,137.07,74197.0,130.4133,130.5275,130.4038,130.4514,74197.0
2023-05-17 11:50:00,137.06,137.22,137.06,137.21,35882.0,130.4419,130.5941,130.4419,130.5846,35882.0
2023-05-17 11:55:00,137.22,137.3,137.06,137.09,42185.0,130.5941,130.6703,130.4419,130.4704,42185.0
2023-05-17 12:00:00,137.09,137.22,137.08,137.19,44291.0,130.4704,130.5941,130.4609,130.5656,44291.0
2023-05-17 12:05:00,137.2,137.32,137.13,137.23,62045.0,130.5751,130.6893,130.5085,130.6037,62045.0
2023-05-17 12:10:00,137.23,137.44,137.23,137.38,41340.0,130.6037,130.8035,130.6037,130.7464,41340.0
2023-05-17 12:15:00,137.39,137.44,137.27,137.42,56097.0,130.7559,130.8035,130.6417,130.7845,56097.0
2023-05-17 12:20:00,137.43,137.71,137.43,137.55,102600.0,130.794,131.0605,130.794,130.9082,102600.0
2023-05-17 12:25:00,137.54,137.8,137.5,137.77,140508.0,130.8987,131.1461,130.8606,131.1176,140508.0
2023-05-17 12:30:00,137.77,137.97,137.76,137.94,121028.0,131.1176,131.3079,131.1081,131.2794,121028.0
2023-05-17 12:35:00,137.93,138.08,137.83,138.08,159700.0,131.2699,131.4126,131.1747,131.4126,159700.0
2023-05-17 12:40:00,138.09,138.22,137.93,138.06,88998.0,131.4221,131.5459,131.2699,131.3936,88998.0
2023-05-17 12:45:00,138.06,138.36,138.0,138.35,101407.0,131.3936,131.6791,131.3365,131.6696,101407.0
2023-05-17 12:50:00,138.34,138.34,138.15,138.24,76106.0,131.6601,131.6601,131.4792,131.5649,76106.0
2023-05-17 12:55:00,138.25,138.34,138.12,138.18,86675.0,131.5744,131.6601,131.4507,131.5078,86675.0
2023-05-17 13:00:00,138.2,138.39,138.19,138.38,100489.0,131.5268,131.7077,131.5173,131.6981,100489.0
2023-05-17 13:05:00,138.39,138.59,138.36,138.37,85157.0,131.7077,131.898,131.6791,131.6886,85157.0
2023-05-17 13:10:00,138.36,138.36,138.12,138.14,80049.0,131.6791,131.6791,131.4507,131.4697,80049.0
2023-05-17 13:15:00,138.13,138.17,138.0,138.04,82164.0,131.4602,131.4983,131.3365,131.3746,82164.0
2023-05-17 13:20:00,138.06,138.29,138.06,138.18,103361.0,131.3936,131.6125,131.3936,131.5078,103361.0
2023-05-17 13:25:00,138.2,138.27,138.12,138.16,93836.0,131.5268,131.5934,131.4507,131.4888,93836.0
2023-05-17 13:30:00,138.17,138.44,138.17,138.44,68585.0,131.4983,131.7552,131.4983,131.7552,68585.0
2023-05-17 13:35:00,138.44,138.45,138.23,138.36,73587.0,131.7552,131.7648,131.5554,131.6791,73587.0
2023-05-17 13:40:00,138.37,138.44,138.27,138.42,68199.0,131.6886,131.7552,131.5934,131.7362,68199.0
2023-05-17 13:45:00,138.45,138.55,138.32,138.36,97431.0,131.7648,131.8599,131.641,131.6791,97431.0
2023-05-17 13:50:00,138.36,138.47,138.29,138.32,58667.0,131.6791,131.7838,131.6125,131.641,58667.0
2023-05-17 13:55:00,138.32,138.41,138.21,138.34,52549.0,131.641,131.7267,131.5363,131.6601,52549.0
2023-05-17 14:00:00,138.34,138.4,138.15,138.21,38427.0,131.6601,131.7172,131.4792,131.5363,38427.0
2023-05-17 14:05:00,138.21,138.34,138.11,138.26,96064.0,131.5363,131.6601,131.4412,131.5839,96064.0
2023-05-17 14:10:00,138.28,138.43,138.28,138.32,88550.0,131.603,131.7457,131.603,131.641,88550.0
2023-05-17 14:15:00,138.31,138.47,138.28,138.46,75697.0,131.6315,131.7838,131.603,131.7743,75697.0
2023-05-17 14:20:00,138.45,138.53,138.36,138.38,29938.0,131.7648,131.8409,131.6791,131.6981,29938.0
2023-05-17 14:25:00,138.38,138.43,138.33,138.4,47902.0,131.6981,131.7457,131.6505,131.7172,47902.0
2023-05-17 14:30:00,138.41,138.49,138.21,138.25,79382.0,131.7267,131.8028,131.5363,131.5744,79382.0
2023-05-17 14:35:00,138.26,138.46,138.26,138.4,89323.0,131.5839,131.7743,131.5839,131.7172,89323.0
2023-05-17 14:40:00,138.41,138.46,138.34,138.44,71114.0,131.7267,131.7743,131.6601,131.7552,71114.0
2023-05-17 14:45:00,138.43,138.51,138.36,138.49,70416.0,131.7457,131.8219,131.6791,131.8028,70416.0
2023-05-17 14:50:00,138.49,138.5,138.36,138.43,54545.0,131.8028,131.8123,131.6791,131.7457,54545.0
2023-05-17 14:55:00,138.44,138.44,138.24,138.27,79095.0,131.7552,131.7552,131.5649,131.5934,79095.0
2023-05-17 15:00:00,138.27,138.32,138.15,138.25,50039.0,131.5934,131.641,131.4792,131.5744,50039.0
2023-05-17 15:05:00,138.24,138.41,138.24,138.38,59216.0,131.5649,131.7267,131.5649,131.6981,59216.0
2023-05-17 15:10:00,138.38,138.41,138.21,138.23,49350.0,131.6981,131.7267,131.5363,131.5554,49350.0
2023-05-17 15:15:00,138.24,138.33,138.15,138.23,88303.0,131.5649,131.6505,131.4792,131.5554,88303.0
2023-05-17 15:20:00,138.22,138.23,138.01,138.09,53844.0,131.5459,131.5554,131.346,131.4221,53844.0
2023-05-17 15:25:00,138.08,138.19,138.07,138.16,92976.0,131.4126,131.5173,131.4031,131.4888,92976.0
2023-05-17 15:30:00,138.17,138.27,138.09,138.13,88693.0,131.4983,131.5934,131.4221,131.4602,88693.0
2023-05-17 15:35:00,138.14,138.24,138.03,138.07,117170.0,131.4697,131.5649,131.365,131.4031,117170.0
2023-05-17 15:40:00,138.07,138.11,137.95,137.97,169525.0,131.4031,131.4412,131.2889,131.3079,169525.0
2023-05-17 15:45:00,137.93,138.16,137.9,138.15,155240.0,131.2699,131.4888,131.2413,131.4792,155240.0
2023-05-17 15:50:00,138.13,138.33,138.11,138.32,216730.0,131.4602,131.6505,131.4412,131.641,216730.0
2023-05-17 15:55:00,138.32,138.49,138.3,138.48,538350.0,131.641,131.8028,131.622,131.7933,538350.0
2023-05-18 09:30:00,138.27,138.36,137.91,138.0,234726.0,131.5934,131.6791,131.2508,131.3365,234726.0
2023-05-18 09:35:00,138.02,138.12,137.92,138.08,85420.0,131.3555,131.4507,131.2603,131.4126,85420.0
2023-05-18 09:40:00,138.08,138.55,138.03,138.39,153293.0,131.4126,131.8599,131.365,131.7077,153293.0
2023-05-18 09:45:00,138.41,138.51,138.04,138.08,122242.0,131.7267,131.8219,131.3746,131.4126,122242.0
2023-05-18 09:50:00,138.07,138.14,137.9,138.09,111794.0,131.4031,131.4697,131.2413,131.4221,111794.0
2023-05-18 09:55:00,138.07,138.09,137.84,138.05,85470.0,131.4031,131.4221,131.1842,131.3841,85470.0
2023-05-18 10:00:00,138.1,138.21,137.98,137.98,49229.0,131.4317,131.5363,131.3174,131.3174,49229.0
2023-05-18 10:05:00,137.98,138.3,137.98,138.22,64320.0,131.3174,131.622,131.3174,131.5459,64320.0
2023-05-18 10:10:00,138.23,138.38,138.14,138.14,67013.0,131.5554,131.6981,131.4697,131.4697,67013.0
2023-05-18 10:15:00,138.14,138.7,138.08,138.7,116586.0,131.4697,132.0027,131.4126,132.0027,116586.0
2023-05-18 10:20:00,138.69,138.88,138.65,138.75,177683.0,131.9932,132.174,131.9551,132.0503,177683.0
2023-05-18 10:25:00,138.76,138.79,138.57,138.79,110864.0,132.0598,132.0883,131.879,132.0883,110864.0
2023-05-18 10:30:00,138.79,138.94,138.62,138.91,85219.0,132.0883,132.2311,131.9265,132.2025,85219.0
2023-05-18 10:35:00,138.92,139.23,138.89,139.21,233915.0,132.2121,132.5071,132.1835,132.4881,233915.0
2023-05-18 10:40:00,139.19,139.23,138.79,138.8,111756.0,132.469,132.5071,132.0883,132.0979,111756.0
2023-05-18 10:45:00,138.8,138.99,138.62,138.87,97899.0,132.0979,132.2787,131.9265,132.1645,97899.0
2023-05-18 10:50:00,138.87,138.88,138.56,138.58,59767.0,132.1645,132.174,131.8694,131.8885,59767.0
2023-05-18 10:55:00,138.57,138.64,138.42,138.46,121396.0,131.879,131.9456,131.7362,131.7743,121396.0
2023-05-18 11:00:00,138.47,138.56,138.29,138.31,186338.0,131.7838,131.8694,131.6125,131.6315,186338.0
2023-05-18 11:05:00,138.32,138.38,138.18,138.25,56471.0,131.641,131.6981,131.5078,131.5744,56471.0
2023-05-18 11:10:00,138.24,138.3,138.13,138.22,93615.0,131.5649,131.622,131.4602,131.5459,93615.0
2023-05-18 11:15:00,138.24,138.42,138.24,138.33,48841.0,131.5649,131.7362,131.5649,131.6505,48841.0
2023-05-18 11:20:00,138.33,138.35,138.13,138.24,40841.0,131.6505,131.6696,131.4602,131.5649,40841.0
2023-05-18 11:25:00,138.24,138.33,138.2,138.29,62902.0,131.5649,131.6505,131.5268,131.6125,62902.0
2023-05-18 11:30:00,138.3,138.42,138.25,138.29,50644.0,131.622,131.7362,131.5744,131.6125,50644.0
2023-05-18 11:35:00,138.29,138.29,138.12,138.16,67013.0,131.6125,131.6125,131.4507,131.4888,67013.0
2023-05-18 11:40:00,138.17,138.24,138.07,138.15,56615.0,131.4983,131.5649,131.4031,131.4792,56615.0
2023-05-18 11:45:00,138.16,138.27,138.1,138.1,49160.0,131.4888,131.5934,131.4317,131.4317,49160.0
2023-05-18 11:50:00,138.12,138.19,138.05,138.15,61285.0,131.4507,131.5173,131.3841,131.4792,61285.0
2023-05-18 11:55:00,138.16,138.25,137.91,138.1,134325.0,131.4888,131.5744,131.2508,131.4317,134325.0
2023-05-18 12:00:00,138.1,138.23,138.06,138.19,61163.0,131.4317,131.5554,131.3936,131.5173,61163.0
2023-05-18 12:05:00,138.19,138.21,137.98,138.12,70453.0,131.5173,131.5363,131.3174,131.4507,70453.0
2023-05-18 12:10:00,138.11,138.15,137.89,137.9,92674.0,131.4412,131.4792,131.2318,131.2413,92674.0
2023-05-18 12:15:00,137.89,138.17,137.76,138.17,94423.0,131.2318,131.4983,131.1081,131.4983,94423.0
2023-05-18 12:20:00,138.17,138.39,138.15,138.32,70768.0,131.4983,131.7077,131.4792,131.641,70768.0
2023-05-18 12:25:00,138.31,138.33,138.05,138.08,49890.0,131.6315,131.6505,131.3841,131.4126,49890.0
2023-05-18 12:30:00,138.07,138.1,137.93,138.0,41794.0,131.4031,131.4317,131.2699,131.3365,41794.0
2023-05-18 12:35:00,138.0,138.12,137.93,138.09,74501.0,131.3365,131.4507,131.2699,131.4221,74501.0
2023-05-18 12:40:00,138.08,138.2,138.01,138.17,95088.0,131.4126,131.5268,131.346,131.4983,95088.0
2023-05-18 12:45:00,138.18,138.28,138.08,138.11,59896.0,131.5078,131.603,131.4126,131.4412,59896.0
2023-05-18 12:50:00,138.09,138.15,138.02,138.15,32432.0,131.4221,131.4792,131.3555,131.4792,32432.0
2023-05-18 12:55:00,138.17,138.17,137.91,138.02,70914.0,131.4983,131.4983,131.2508,131.3555,70914.0
2023-05-18 13:00:00,138.03,138.07,137.91,137.94,25348.0,131.365,131.4031,131.2508,131.2794,25348.0
2023-05-18 13:05:00,137.96,137.97,137.81,137.93,32018.0,131.2984,131.3079,131.1557,131.2699,32018.0
2023-05-18 13:10:00,137.92,138.01,137.86,138.01,33081.0,131.2603,131.346,131.2032,131.346,33081.0
2023-05-18 13:15:00,138.03,138.33,137.98,138.23,51729.0,131.365,131.6505,131.3174,131.5554,51729.0
2023-05-18 13:20:00,138.22,138.28,138.13,138.24,40206.0,131.5459,131.603,131.4602,131.5649,40206.0
2023-05-18 13:25:00,138.24,138.31,138.07,138.09,101421.0,131.5649,131.6315,131.4031,131.4221,101421.0
2023-05-18 13:30:00,138.09,138.22,138.04,138.16,32414.0,131.4221,131.5459,131.3746,131.4888,32414.0
2023-05-18 13:35:00,138.19,138.21,138.05,138.11,29724.0,131.5173,131.5363,131.3841,131.4412,29724.0
2023-05-18 13:40:00,138.09,138.14,138.03,138.07,31931.0,131.4221,131.4697,131.365,131.4031,31931.0
2023-05-18 13:45:00,138.06,138.13,137.94,138.11,46488.0,131.3936,131.4602,131.2794,131.4412,46488.0
2023-05-18 13:50:00,138.13,138.13,137.95,137.95,33258.0,131.4602,131.4602,131.2889,131.2889,33258.0
2023-05-18 13:55:00,137.96,137.97,137.86,137.93,37478.0,131.2984,131.3079,131.2032,131.2699,37478.0
2023-05-18 14:00:00,137.93,137.96,137.79,137.86,89606.0,131.2699,131.2984,131.1366,131.2032,89606.0
2023-05-18 14:05:00,137.85,138.08,137.84,138.07,69034.0,131.1937,131.4126,131.1842,131.4031,69034.0
2023-05-18 14:10:00,138.08,138.14,137.99,138.12,61680.0,131.4126,131.4697,131.327,131.4507,61680.0
2023-05-18 14:15:00,138.12,138.23,138.12,138.2,53683.0,131.4507,131.5554,131.4507,131.5268,53683.0
2023-05-18 14:20:00,138.21,138.29,138.21,138.29,61984.0,131.5363,131.6125,131.5363,131.6125,61984.0
2023-05-18 14:25:00,138.29,138.42,138.26,138.27,83929.0,131.6125,131.7362,131.5839,131.5934,83929.0
2023-05-18 14:30:00,138.27,138.38,138.26,138.35,56882.0,131.5934,131.6981,131.5839,131.6696,56882.0
2023-05-18 14:35:00,138.34,138.38,138.31,138.33,29828.0,131.6601,131.6981,131.6315,131.6505,29828.0
2023-05-18 14:40:00,138.34,138.35,138.27,138.28,21021.0,131.6601,131.6696,131.5934,131.603,21021.0
2023-05-18 14:45:00,138.29,138.45,138.29,138.42,36413.0,131.6125,131.7648,131.6125,131.7362,36413.0
2023-05-18 14:50:00,138.42,138.48,138.39,138.44,40367.0,131.7362,131.7933,131.7077,131.7552,40367.0
2023-05-18 14:55:00,138.45,138.61,138.44,138.61,58425.0,131.7648,131.917,131.7552,131.917,58425.0
2023-05-18 15:00:00,138.61,138.72,138.5,138.54,102373.0,131.917,132.0217,131.8123,131.8504,102373.0
2023-05-18 15:05:00,138.53,138.62,138.48,138.6,50736.0,131.8409,131.9265,131.7933,131.9075,50736.0
2023-05-18 15:10:00,138.62,138.66,138.54,138.62,35583.0,131.9265,131.9646,131.8504,131.9265,35583.0
2023-05-18 15:15:00,138.61,138.81,138.56,138.8,66795.0,131.917,132.1074,131.8694,132.0979,66795.0
2023-05-18 15:20:00,138.81,138.87,138.76,138.8,70405.0,132.1074,132.1645,132.0598,132.0979,70405.0
2023-05-18 15:25:00,138.79,138.91,138.7,138.88,71051.0,132.0883,132.2025,132.0027,132.174,71051.0
2023-05-18 15:30:00,138.88,139.05,138.85,139.04,102609.0,132.174,132.3358,132.1454,132.3263,102609.0
2023-05-18 15:35:00,139.04,139.15,138.99,139.12,92469.0,132.3263,132.431,132.2787,132.4024,92469.0
2023-05-18 15:40:00,139.11,139.51,139.1,139.49,172037.0,132.3929,132.7736,132.3834,132.7545,172037.0
2023-05-18 15:45:00,139.5,139.6,139.33,139.44,196811.0,132.7641,132.8592,132.6023,132.707,196811.0
2023-05-18 15:50:00,139.45,139.73,139.36,139.44,236909.0,132.7165,132.9829,132.6308,132.707,236909.0
2023-05-18 15:55:00,139.44,139.63,139.39,139.48,502914.0,132.707,132.8878,132.6594,132.745,502914.0
2023-05-19 09:30:00,139.79,140.1,139.55,139.95,986344.0,133.04,133.3351,132.8116,133.1923,986344.0
2023-05-19 09:35:00,139.94,140.3,139.82,139.99,187605.0,133.1828,133.5254,133.0686,133.2304,187605.0
2023-05-19 09:40:00,139.99,140.4,139.89,139.93,123216.0,133.2304,133.6206,133.1352,133.1733,123216.0
2023-05-19 09:45:00,139.93,140.14,139.78,139.89,86649.0,133.1733,133.3731,133.0305,133.1352,86649.0
2023-05-19 09:50:00,139.87,140.34,139.75,140.28,137929.0,133.1162,133.5635,133.002,133.5064,137929.0
2023-05-19 09:55:00,140.28,140.41,139.91,140.07,102962.0,133.5064,133.6301,133.1543,133.3065,102962.0
2023-05-19 10:00:00,140.07,140.16,139.94,140.1,121253.0,133.3065,133.3922,133.1828,133.3351,121253.0
2023-05-19 10:05:00,140.09,140.16,139.95,140.11,99673.0,133.3256,133.3922,133.1923,133.3446,99673.0
2023-05-19 10:10:00,140.1,140.12,139.92,140.01,98084.0,133.3351,133.3541,133.1638,133.2494,98084.0
2023-05-19 10:15:00,140.02,140.09,139.85,139.86,68579.0,133.2589,133.3256,133.0972,133.1067,68579.0
2023-05-19 10:20:00,139.86,140.06,139.8,139.96,98791.0,133.1067,133.297,133.0496,133.2018,98791.0
2023-05-19 10:25:00,139.96,140.33,139.87,140.28,72412.0,133.2018,133.554,133.1162,133.5064,72412.0
2023-05-19 10:30:00,140.28,140.37,140.02,140.07,106192.0,133.5064,133.592,133.2589,133.3065,106192.0
2023-05-19 10:35:00,140.08,140.12,139.82,139.86,188669.0,133.316,133.3541,133.0686,133.1067,188669.0
2023-05-19 10:40:00,139.87,140.04,139.79,140.04,37719.0,133.1162,133.278,133.04,133.278,37719.0
2023-05-19 10:45:00,140.04,140.16,139.91,140.04,44488.0,133.278,133.3922,133.1543,133.278,44488.0
2023-05-19 10:50:00,140.03,140.29,140.02,140.27,52788.0,133.2685,133.5159,133.2589,133.4969,52788.0
2023-05-19 10:55:00,140.28,140.38,140.24,140.36,45121.0,133.5064,133.6016,133.4683,133.5825,45121.0
2023-05-19 11:00:00,140.35,140.49,140.34,140.35,75413.0,133.573,133.7062,133.5635,133.573,75413.0
2023-05-19 11:05:00,140.34,140.34,139.97,139.99,55501.0,133.5635,133.5635,133.2114,133.2304,55501.0
2023-05-19 11:10:00,139.96,140.05,139.59,139.59,125743.0,133.2018,133.2875,132.8497,132.8497,125743.0
2023-05-19 11:15:00,139.58,139.62,139.02,139.24,230537.0,132.8402,132.8783,132.3072,132.5166,230537.0
2023-05-19 11:20:00,139.24,139.65,139.19,139.26,116001.0,132.5166,132.9068,132.469,132.5356,116001.0
2023-05-19 11:25:00,139.27,139.45,138.84,138.85,179970.0,132.5452,132.7165,132.1359,132.1454,179970.0
2023-05-19 11:30:00,138.84,138.99,138.68,138.97,107153.0,132.1359,132.2787,131.9836,132.2596,107153.0
2023-05-19 11:35:00,138.97,138.97,138.29,138.47,114694.0,132.2596,132.2596,131.6125,131.7838,114694.0
2023-05-19 11:40:00,138.46,138.6,138.25,138.35,99301.0,131.7743,131.9075,131.5744,131.6696,99301.0
2023-05-19 11:45:00,138.36,138.91,138.34,138.89,122068.0,131.6791,132.2025,131.6601,132.1835,122068.0
2023-05-19 11:50:00,138.91,139.01,138.81,138.84,81363.0,132.2025,132.2977,132.1074,132.1359,81363.0
2023-05-19 11:55:00,138.83,138.88,138.55,138.62,103058.0,132.1264,132.174,131.8599,131.9265,103058.0
2023-05-19 12:00:00,138.62,138.75,138.48,138.75,60631.0,131.9265,132.0503,131.7933,132.0503,60631.0
2023-05-19 12:05:00,138.76,138.8,138.5,138.6,51915.0,132.0598,132.0979,131.8123,131.9075,51915.0
2023-05-19 12:10:00,138.61,138.81,138.57,138.73,32589.0,131.917,132.1074,131.879,132.0312,32589.0
2023-05-19 12:15:00,138.73,138.9,138.56,138.9,68401.0,132.0312,132.193,131.8694,132.193,68401.0
2023-05-19 12:20:00,138.89,139.0,138.87,138.96,65076.0,132.1835,132.2882,132.1645,132.2501,65076.0
2023-05-19 12:25:00,138.94,138.97,138.75,138.76,53836.0,132.2311,132.2596,132.0503,132.0598,53836.0
2023-05-19 12:30:00,138.74,138.74,138.18,138.19,96998.0,132.0408,132.0408,131.5078,131.5173,96998.0
2023-05-19 12:35:00,138.18,138.58,138.12,138.55,81264.0,131.5078,131.8885,131.4507,131.8599,81264.0
2023-05-19 12:40:00,138.56,138.81,138.56,138.75,47775.0,131.8694,132.1074,131.8694,132.0503,47775.0
2023-05-19 12:45:00,138.75,138.9,138.71,138.89,59439.0,132.0503,132.193,132.0122,132.1835,59439.0
2023-05-19 12:50:00,138.91,139.07,138.86,139.06,65120.0,132.2025,132.3548,132.155,132.3453,65120.0
2023-05-19 12:55:00,139.05,139.06,138.84,139.04,57263.0,132.3358,132.3453,132.1359,132.3263,57263.0
2023-05-19 13:00:00,139.04,139.09,138.89,138.96,48373.0,132.3263,132.3739,132.1835,132.2501,48373.0
2023-05-19 13:05:00,138.94,139.08,138.94,138.99,35788.0,132.2311,132.3643,132.2311,132.2787,35788.0
2023-05-19 13:10:00,138.98,139.03,138.9,139.02,34571.0,132.2692,132.3167,132.193,132.3072,34571.0
2023-05-19 13:15:00,139.03,139.18,139.01,139.13,38754.0,132.3167,132.4595,132.2977,132.4119,38754.0
2023-05-19 13:20:00,139.13,139.13,138.97,139.0,37547.0,132.4119,132.4119,132.2596,132.2882,37547.0
2023-05-19 13:25:00,138.99,139.04,138.89,139.0,56418.0,132.2787,132.3263,132.1835,132.2882,56418.0
2023-05-19 13:30:00,138.99,139.04,138.93,139.02,31860.0,132.2787,132.3263,132.2216,132.3072,31860.0
2023-05-19 13:35:00,139.03,139.07,138.8,138.89,66676.0,132.3167,132.3548,132.0979,132.1835,66676.0
2023-05-19 13:40:00,138.89,138.99,138.87,138.96,49236.0,132.1835,132.2787,132.1645,132.2501,49236.0
2023-05-19 13:45:00,138.95,138.96,138.76,138.8,43032.0,132.2406,132.2501,132.0598,132.0979,43032.0
2023-05-19 13:50:00,138.79,138.92,138.73,138.91,38941.0,132.0883,132.2121,132.0312,132.2025,38941.0
2023-05-19 13:55:00,138.9,138.93,138.75,138.76,40389.0,132.193,132.2216,132.0503,132.0598,40389.0
2023-05-19 14:00:00,138.78,138.86,138.71,138.81,45136.0,132.0788,132.155,132.0122,132.1074,45136.0
2023-05-19 14:05:00,138.81,138.98,138.77,138.9,48134.0,132.1074,132.2692,132.0693,132.193,48134.0
2023-05-19 14:10:00,138.91,138.95,138.81,138.89,59750.0,132.2025,132.2406,132.1074,132.1835,59750.0
2023-05-19 14:15:00,138.88,139.09,138.79,139.06,102623.0,132.174,132.3739,132.0883,132.3453,102623.0
2023-05-19 14:20:00,139.07,139.14,139.02,139.11,42017.0,132.3548,132.4214,132.3072,132.3929,42017.0
2023-05-19 14:25:00,139.11,139.12,138.96,139.0,40122.0,132.3929,132.4024,132.2501,132.2882,40122.0
2023-05-19 14:30:00,139.0,139.1,138.92,139.1,60276.0,132.2882,132.3834,132.2121,132.3834,60276.0
2023-05-19 14:35:00,139.09,139.19,139.04,139.09,56610.0,132.3739,132.469,132.3263,132.3739,56610.0
2023-05-19 14:40:00,139.11,139.15,139.01,139.07,40073.0,132.3929,132.431,132.2977,132.3548,40073.0
2023-05-19 14:45:00,139.07,139.07,138.89,138.95,49942.0,132.3548,132.3548,132.1835,132.2406,49942.0
2023-05-19 14:50:00,138.95,139.15,138.93,139.13,48174.0,132.2406,132.431,132.2216,132.4119,48174.0
2023-05-19 14:55:00,139.13,139.27,139.13,139.22,46539.0,132.4119,132.5452,132.4119,132.4976,46539.0
2023-05-19 15:00:00,139.22,139.24,138.97,139.01,36790.0,132.4976,132.5166,132.2596,132.2977,36790.0
2023-05-19 15:05:00,139.01,139.02,138.88,138.96,57741.0,132.2977,132.3072,132.174,132.2501,57741.0
2023-05-19 15:10:00,138.95,139.06,138.95,139.04,56799.0,132.2406,132.3453,132.2406,132.3263,56799.0
2023-05-19 15:15:00,139.03,139.08,138.97,138.99,79567.0,132.3167,132.3643,132.2596,132.2787,79567.0
2023-05-19 15:20:00,138.98,138.99,138.85,138.98,77072.0,132.2692,132.2787,132.1454,132.2692,77072.0
2023-05-19 15:25:00,138.97,138.98,138.77,138.82,71980.0,132.2596,132.2692,132.0693,132.1169,71980.0
2023-05-19 15:30:00,138.81,138.84,138.65,138.82,80929.0,132.1074,132.1359,131.9551,132.1169,80929.0
2023-05-19 15:35:00,138.84,139.03,138.79,139.02,72742.0,132.1359,132.3167,132.0883,132.3072,72742.0
2023-05-19 15:40:00,139.01,139.23,138.99,139.19,110989.0,132.2977,132.5071,132.2787,132.469,110989.0
2023-05-19 15:45:00,139.19,139.3,139.14,139.17,111943.0,132.469,132.5737,132.4214,132.45,111943.0
2023-05-19 15:50:00,139.18,139.32,139.11,139.28,183587.0,132.4595,132.5927,132.3929,132.5547,183587.0
2023-05-19 15:55:00,139.28,139.41,139.17,139.18,393732.0,132.5547,132.6784,132.45,132.4595,393732.0
2023-05-22 09:30:00,141.0,141.64,140.25,141.43,623022.0,134.1916,134.8007,133.4778,134.6009,623022.0
2023-05-22 09:35:00,141.42,141.42,140.92,141.39,261693.0,134.5913,134.5913,134.1155,134.5628,261693.0
2023-05-22 09:40:00,141.38,141.4,140.43,140.52,138767.0,134.5533,134.5723,133.6491,133.7348,138767.0
2023-05-22 09:45:00,140.54,140.59,139.95,140.17,151622.0,133.7538,133.8014,133.1923,133.4017,151622.0
2023-05-22 09:50:00,140.21,140.28,139.85,140.13,110172.0,133.4398,133.5064,133.0972,133.3636,110172.0
2023-05-22 09:55:00,140.12,140.24,139.64,139.74,110158.0,133.3541,133.4683,132.8973,132.9925,110158.0
2023-05-22 10:00:00,139.73,139.92,139.61,139.67,113725.0,132.9829,133.1638,132.8687,132.9258,113725.0
2023-05-22 10:05:00,139.67,139.81,139.04,139.13,135263.0,132.9258,133.0591,132.3263,132.4119,135263.0
2023-05-22 10:10:00,139.14,139.73,139.12,139.7,166958.0,132.4214,132.9829,132.4024,132.9544,166958.0
2023-05-22 10:15:00,139.69,139.79,139.51,139.75,111835.0,132.9449,133.04,132.7736,133.002,111835.0
2023-05-22 10:20:00,139.76,139.82,139.45,139.71,73237.0,133.0115,133.0686,132.7165,132.9639,73237.0
2023-05-22 10:25:00,139.71,140.12,139.6,139.92,153107.0,132.9639,133.3541,132.8592,133.1638,153107.0
2023-05-22 10:30:00,139.93,140.0,139.66,139.77,76705.0,133.1733,133.2399,132.9163,133.021,76705.0
2023-05-22 10:35:00,139.76,139.9,139.54,139.55,93269.0,133.0115,133.1447,132.8021,132.8116,93269.0
2023-05-22 10:40:00,139.56,139.57,139.19,139.28,78311.0,132.8212,132.8307,132.469,132.5547,78311.0
2023-05-22 10:45:00,139.28,139.28,138.96,139.0,91450.0,132.5547,132.5547,132.2501,132.2882,91450.0
2023-05-22 10:50:00,139.0,139.12,138.8,138.83,56027.0,132.2882,132.4024,132.0979,132.1264,56027.0
2023-05-22 10:55:00,138.82,138.87,138.54,138.83,95447.0,132.1169,132.1645,131.8504,132.1264,95447.0
2023-05-22 11:00:00,138.84,139.14,138.79,139.04,79289.0,132.1359,132.4214,132.0883,132.3263,79289.0
2023-05-22 11:05:00,139.03,139.27,139.02,139.12,68599.0,132.3167,132.5452,132.3072,132.4024,68599.0
2023-05-22 11:10:00,139.12,139.12,138.76,138.86,39082.0,132.4024,132.4024,132.0598,132.155,39082.0
2023-05-22 11:15:00,138.85,138.93,138.78,138.81,54269.0,132.1454,132.2216,132.0788,132.1074,54269.0
2023-05-22 11:20:00,138.81,138.87,138.62,138.7,79002.0,132.1074,132.1645,131.9265,132.0027,79002.0
2023-05-22 11:25:00,138.7,138.88,138.6,138.84,127679.0,132.0027,132.174,131.9075,132.1359,127679.0
2023-05-22 11:30:00,138.86,138.94,138.7,138.88,79628.0,132.155,132.2311,132.0027,132.174,79628.0
2023-05-22 11:35:00,138.84,138.91,138.72,138.79,64087.0,132.1359,132.2025,132.0217,132.0883,64087.0
2023-05-22 11:40:00,138.78,139.12,138.72,139.03,66594.0,132.0788,132.4024,132.0217,132.3167,66594.0
2023-05-22 11:45:00,139.02,139.05,138.78,138.91,74094.0,132.3072,132.3358,132.0788,132.2025,74094.0
2023-05-22 11:50:00,138.91,139.0,138.68,138.82,88233.0,132.2025,132.2882,131.9836,132.1169,88233.0
2023-05-22 11:55:00,138.83,139.08,138.8,139.06,106290.0,132.1264,132.3643,132.0979,132.3453,106290.0
2023-05-22 12:00:00,139.06,139.14,138.9,138.9,57279.0,132.3453,132.4214,132.193,132.193,57279.0
2023-05-22 12:05:00,138.9,138.91,138.69,138.8,118429.0,132.193,132.2025,131.9932,132.0979,118429.0
2023-05-22 12:10:00,138.79,138.97,138.74,138.77,59940.0,132.0883,132.2596,132.0408,132.0693,59940.0
2023-05-22 12:15:00,138.76,138.76,138.42,138.47,64172.0,132.0598,132.0598,131.7362,131.7838,64172.0
2023-05-22 12:20:00,138.47,138.52,138.21,138.25,76841.0,131.7838,131.8314,131.5363,131.5744,76841.0
2023-05-22 12:25:00,138.26,138.34,138.07,138.11,63339.0,131.5839,131.6601,131.4031,131.4412,63339.0
2023-05-22 12:30:00,138.1,138.13,137.87,138.07,129408.0,131.4317,131.4602,131.2128,131.4031,129408.0
2023-05-22 12:35:00,138.06,138.15,138.02,138.1,60124.0,131.3936,131.4792,131.3555,131.4317,60124.0
2023-05-22 12:40:00,138.1,138.23,138.0,138.06,58792.0,131.4317,131.5554,131.3365,131.3936,58792.0
2023-05-22 12:45:00,138.05,138.14,137.95,138.01,61666.0,131.3841,131.4697,131.2889,131.346,61666.0
2023-05-22 12:50:00,138.0,138.07,137.94,138.03,36335.0,131.3365,131.4031,131.2794,131.365,36335.0
2023-05-22 12:55:00,138.02,138.11,137.99,138.06,70048.0,131.3555,131.4412,131.327,131.3936,70048.0
2023-05-22 13:00:00,138.08,138.39,138.08,138.26,113187.0,131.4126,131.7077,131.4126,131.5839,113187.0
2023-05-22 13:05:00,138.24,138.37,138.15,138.16,65869.0,131.5649,131.6886,131.4792,131.4888,65869.0
2023-05-22 13:10:00,138.16,138.23,137.76,137.8,129397.0,131.4888,131.5554,131.1081,131.1461,129397.0
2023-05-22 13:15:00,137.79,137.96,137.66,137.96,112027.0,131.1366,131.2984,131.0129,131.2984,112027.0
2023-05-22 13:20:00,137.95,138.05,137.88,137.98,63356.0,131.2889,131.3841,131.2223,131.3174,63356.0
2023-05-22 13:25:00,137.99,138.01,137.8,137.81,59699.0,131.327,131.346,131.1461,131.1557,59699.0
2023-05-22 13:30:00,137.8,137.92,137.72,137.89,83277.0,131.1461,131.2603,131.07,131.2318,83277.0
2023-05-22 13:35:00,137.89,137.96,137.83,137.85,47458.0,131.2318,131.2984,131.1747,131.1937,47458.0
2023-05-22 13:40:00,137.87,137.98,137.86,137.91,48637.0,131.2128,131.3174,131.2032,131.2508,48637.0
2023-05-22 13:45:00,137.92,138.09,137.9,137.96,62837.0,131.2603,131.4221,131.2413,131.2984,62837.0
2023-05-22 13:50:00,137.95,138.02,137.93,137.95,36052.0,131.2889,131.3555,131.2699,131.2889,36052.0
2023-05-22 13:55:00,137.94,138.16,137.94,138.12,50953.0,131.2794,131.4888,131.2794,131.4507,50953.0
2023-05-22 14:00:00,138.13,138.3,138.12,138.26,50386.0,131.4602,131.622,131.4507,131.5839,50386.0
2023-05-22 14:05:00,138.25,138.26,137.99,138.05,44453.0,131.5744,131.5839,131.327,131.3841,44453.0
2023-05-22 14:10:00,138.05,138.11,137.93,137.93,30743.0,131.3841,131.4412,131.2699,131.2699,30743.0
2023-05-22 14:15:00,137.93,138.06,137.91,137.98,48122.0,131.2699,131.3936,131.2508,131.3174,48122.0
2023-05-22 14:20:00,138.0,138.06,137.92,137.93,40686.0,131.3365,131.3936,131.2603,131.2699,40686.0
2023-05-22 14:25:00,137.93,138.17,137.91,138.12,49879.0,131.2699,131.4983,131.2508,131.4507,49879.0
2023-05-22 14:30:00,138.12,138.19,138.08,138.09,47247.0,131.4507,131.5173,131.4126,131.4221,47247.0
2023-05-22 14:35:00,138.09,138.14,138.03,138.11,48937.0,131.4221,131.4697,131.365,131.4412,48937.0
2023-05-22 14:40:00,138.12,138.47,138.11,138.41,96070.0,131.4507,131.7838,131.4412,131.7267,96070.0
2023-05-22 14:45:00,138.41,138.45,138.26,138.28,61019.0,131.7267,131.7648,131.5839,131.603,61019.0
2023-05-22 14:50:00,138.26,138.37,138.19,138.2,64428.0,131.5839,131.6886,131.5173,131.5268,64428.0
2023-05-22 14:55:00,138.2,138.2,137.98,138.03,87724.0,131.5268,131.5268,131.3174,131.365,87724.0
2023-05-22 15:00:00,138.02,138.24,138.02,138.19,97161.0,131.3555,131.5649,131.3555,131.5173,97161.0
2023-05-22 15:05:00,138.19,138.4,138.14,138.3,82721.0,131.5173,131.7172,131.4697,131.622,82721.0
2023-05-22 15:10:00,138.3,138.38,138.18,138.21,77249.0,131.622,131.6981,131.5078,131.5363,77249.0
2023-05-22 15:15:00,138.21,138.36,138.19,138.34,62636.0,131.5363,131.6791,131.5173,131.6601,62636.0
2023-05-22 15:20:00,138.35,138.35,138.18,138.24,92284.0,131.6696,131.6696,131.5078,131.5649,92284.0
2023-05-22 15:25:00,138.24,138.26,138.11,138.23,73975.0,131.5649,131.5839,131.4412,131.5554,73975.0
2023-05-22 15:30:00,138.24,138.32,138.2,138.25,110817.0,131.5649,131.641,131.5268,131.5744,110817.0
2023-05-22 15:35:00,138.25,138.28,138.05,138.09,92448.0,131.5744,131.603,131.3841,131.4221,92448.0
2023-05-22 15:40:00,138.09,138.14,137.98,138.02,95819.0,131.4221,131.4697,131.3174,131.3555,95819.0
2023-05-22 15:45:00,138.04,138.15,137.98,138.0,92824.0,131.3746,131.4792,131.3174,131.3365,92824.0
2023-05-22 15:50:00,138.0,138.07,137.92,138.03,208471.0,131.3365,131.4031,131.2603,131.365,208471.0
2023-05-22 15:55:00,138.03,138.07,137.92,138.06,412280.0,131.365,131.4031,131.2603,131.3936,412280.0
2023-05-23 09:30:00,137.54,138.41,137.43,138.18,245906.0,130.8987,131.7267,130.794,131.5078,245906.0
2023-05-23 09:35:00,138.19,138.27,137.7,137.71,127594.0,131.5173,131.5934,131.051,131.0605,127594.0
2023-05-23 09:40:00,137.69,137.88,137.63,137.84,83006.0,131.0415,131.2223,130.9843,131.1842,83006.0
2023-05-23 09:45:00,137.81,138.37,137.78,138.28,130272.0,131.1557,131.6886,131.1271,131.603,130272.0
2023-05-23 09:50:00,138.28,138.47,138.18,138.41,103504.0,131.603,131.7838,131.5078,131.7267,103504.0
2023-05-23 09:55:00,138.42,138.47,138.3,138.31,57301.0,131.7362,131.7838,131.622,131.6315,57301.0
2023-05-23 10:00:00,138.34,138.48,138.18,138.3,74189.0,131.6601,131.7933,131.5078,131.622,74189.0
2023-05-23 10:05:00,138.29,138.59,138.25,138.58,88430.0,131.6125,131.898,131.5744,131.8885,88430.0
2023-05-23 10:10:00,138.57,138.63,138.35,138.39,65404.0,131.879,131.9361,131.6696,131.7077,65404.0
2023-05-23 10:15:00,138.39,138.39,138.04,138.06,87132.0,131.7077,131.7077,131.3746,131.3936,87132.0
2023-05-23 10:20:00,138.08,138.17,138.02,138.17,44107.0,131.4126,131.4983,131.3555,131.4983,44107.0
2023-05-23 10:25:00,138.18,138.55,138.18,138.53,66775.0,131.5078,131.8599,131.5078,131.8409,66775.0
2023-05-23 10:30:00,138.53,138.71,138.51,138.66,92245.0,131.8409,132.0122,131.8219,131.9646,92245.0
2023-05-23 10:35:00,138.68,138.99,138.67,138.99,80961.0,131.9836,132.2787,131.9741,132.2787,80961.0
2023-05-23 10:40:00,138.98,139.03,138.32,138.34,119519.0,132.2692,132.3167,131.641,131.6601,119519.0
2023-05-23 10:45:00,138.34,138.36,138.16,138.27,95282.0,131.6601,131.6791,131.4888,131.5934,95282.0
2023-05-23 10:50:00,138.26,138.26,137.97,138.11,67832.0,131.5839,131.5839,131.3079,131.4412,67832.0
2023-05-23 10:55:00,138.08,138.1,137.96,138.01,55030.0,131.4126,131.4317,131.2984,131.346,55030.0
2023-05-23 11:00:00,138.01,138.1,137.89,138.1,63837.0,131.346,131.4317,131.2318,131.4317,63837.0
2023-05-23 11:05:00,138.09,138.16,137.86,137.94,63788.0,131.4221,131.4888,131.2032,131.2794,63788.0
2023-05-23 11:10:00,137.93,138.0,137.87,137.88,44104.0,131.2699,131.3365,131.2128,131.2223,44104.0
2023-05-23 11:15:00,137.88,137.89,137.65,137.74,65264.0,131.2223,131.2318,131.0034,131.089,65264.0
2023-05-23 11:20:00,137.73,137.97,137.68,137.96,51611.0,131.0795,131.3079,131.0319,131.2984,51611.0
2023-05-23 11:25:00,137.97,138.09,137.91,138.03,60335.0,131.3079,131.4221,131.2508,131.365,60335.0
2023-05-23 11:30:00,138.03,138.11,137.91,138.08,53069.0,131.365,131.4412,131.2508,131.4126,53069.0
2023-05-23 11:35:00,138.08,138.08,137.9,138.03,51423.0,131.4126,131.4126,131.2413,131.365,51423.0
2023-05-23 11:40:00,138.06,138.12,137.83,137.93,57399.0,131.3936,131.4507,131.1747,131.2699,57399.0
2023-05-23 11:45:00,137.92,138.0,137.86,137.94,33842.0,131.2603,131.3365,131.2032,131.2794,33842.0
2023-05-23 11:50:00,137.95,138.28,137.93,138.19,73844.0,131.2889,131.603,131.2699,131.5173,73844.0
2023-05-23 11:55:00,138.2,138.22,137.89,137.93,47637.0,131.5268,131.5459,131.2318,131.2699,47637.0
2023-05-23 12:00:00,137.94,137.96,137.78,137.87,74406.0,131.2794,131.2984,131.1271,131.2128,74406.0
2023-05-23 12:05:00,137.87,138.1,137.75,137.97,107427.0,131.2128,131.4317,131.0986,131.3079,107427.0
2023-05-23 12:10:00,137.95,138.18,137.91,138.09,92896.0,131.2889,131.5078,131.2508,131.4221,92896.0
2023-05-23 12:15:00,138.07,138.14,137.96,137.96,77942.0,131.4031,131.4697,131.2984,131.2984,77942.0
2023-05-23 12:20:00,137.94,138.02,137.87,138.01,36977.0,131.2794,131.3555,131.2128,131.346,36977.0
2023-05-23 12:25:00,138.02,138.11,137.97,137.99,54996.0,131.3555,131.4412,131.3079,131.327,54996.0
2023-05-23 12:30:00,137.97,138.08,137.89,137.96,44685.0,131.3079,131.4126,131.2318,131.2984,44685.0
2023-05-23 12:35:00,137.98,137.99,137.53,137.66,73198.0,131.3174,131.327,130.8892,131.0129,73198.0
2023-05-23 12:40:00,137.67,137.86,137.64,137.64,59282.0,131.0224,131.2032,130.9939,130.9939,59282.0
2023-05-23 12:45:00,137.62,137.77,137.52,137.62,46210.0,130.9748,131.1176,130.8797,130.9748,46210.0
2023-05-23 12:50:00,137.61,137.79,137.59,137.77,36166.0,130.9653,131.1366,130.9463,131.1176,36166.0
2023-05-23 12:55:00,137.78,137.91,137.74,137.76,37803.0,131.1271,131.2508,131.089,131.1081,37803.0
2023-05-23 13:00:00,137.78,137.85,137.7,137.74,34066.0,131.1271,131.1937,131.051,131.089,34066.0
2023-05-23 13:05:00,137.73,137.89,137.65,137.82,39209.0,131.0795,131.2318,131.0034,131.1652,39209.0
2023-05-23 13:10:00,137.84,137.96,137.79,137.96,42979.0,131.1842,131.2984,131.1366,131.2984,42979.0
2023-05-23 13:15:00,137.97,138.03,137.91,138.01,40708.0,131.3079,131.365,131.2508,131.346,40708.0
2023-05-23 13:20:00,138.01,138.02,137.93,138.01,33184.0,131.346,131.3555,131.2699,131.346,33184.0
2023-05-23 13:25:00,138.0,138.01,137.57,137.6,66127.0,131.3365,131.346,130.9272,130.9558,66127.0
2023-05-23 13:30:00,137.6,137.6,137.35,137.46,97151.0,130.9558,130.9558,130.7179,130.8226,97151.0
2023-05-23 13:35:00,137.47,137.68,137.45,137.63,39252.0,130.8321,131.0319,130.813,130.9843,39252.0
2023-05-23 13:40:00,137.63,137.74,137.61,137.64,54596.0,130.9843,131.089,130.9653,130.9939,54596.0
2023-05-23 13:45:00,137.65,137.68,137.35,137.37,39781.0,131.0034,131.0319,130.7179,130.7369,39781.0
2023-05-23 13:50:00,137.35,137.42,137.3,137.4,41039.0,130.7179,130.7845,130.6703,130.7655,41039.0
2023-05-23 13:55:00,137.4,137.42,137.3,137.35,50954.0,130.7655,130.7845,130.6703,130.7179,50954.0
2023-05-23 14:00:00,137.36,137.54,137.32,137.52,41821.0,130.7274,130.8987,130.6893,130.8797,41821.0
2023-05-23 14:05:00,137.52,137.67,137.46,137.51,52766.0,130.8797,131.0224,130.8226,130.8701,52766.0
2023-05-23 14:10:00,137.5,137.5,137.22,137.27,50304.0,130.8606,130.8606,130.5941,130.6417,50304.0
2023-05-23 14:15:00,137.27,137.37,137.13,137.19,59143.0,130.6417,130.7369,130.5085,130.5656,59143.0
2023-05-23 14:20:00,137.18,137.23,136.81,136.83,112840.0,130.5561,130.6037,130.2039,130.223,112840.0
2023-05-23 14:25:00,136.83,136.9,136.69,136.79,91221.0,130.223,130.2896,130.0897,130.1849,91221.0
2023-05-23 14:30:00,136.8,137.15,136.73,137.05,86189.0,130.1944,130.5275,130.1278,130.4324,86189.0
2023-05-23 14:35:00,137.05,137.05,136.7,136.75,54666.0,130.4324,130.4324,130.0993,130.1468,54666.0
2023-05-23 14:40:00,136.74,136.78,136.59,136.65,70572.0,130.1373,130.1754,129.9946,130.0517,70572.0
2023-05-23 14:45:00,136.65,136.74,136.6,136.66,55732.0,130.0517,130.1373,130.0041,130.0612,55732.0
2023-05-23 14:50:00,136.65,136.9,136.62,136.9,59366.0,130.0517,130.2896,130.0231,130.2896,59366.0
2023-05-23 14:55:00,136.9,136.9,136.75,136.83,36171.0,130.2896,130.2896,130.1468,130.223,36171.0
2023-05-23 15:00:00,136.83,136.86,136.63,136.67,46501.0,130.223,130.2515,130.0326,130.0707,46501.0
2023-05-23 15:05:00,136.66,136.75,136.59,136.7,48261.0,130.0612,130.1468,129.9946,130.0993,48261.0
2023-05-23 15:10:00,136.69,136.85,136.69,136.84,47698.0,130.0897,130.242,130.0897,130.2325,47698.0
2023-05-23 15:15:00,136.83,136.84,136.52,136.54,54417.0,130.223,130.2325,129.9279,129.947,54417.0
2023-05-23 15:20:00,136.54,136.77,136.5,136.69,66133.0,129.947,130.1659,129.9089,130.0897,66133.0
2023-05-23 15:25:00,136.7,136.74,136.57,136.65,56482.0,130.0993,130.1373,129.9755,130.0517,56482.0
2023-05-23 15:30:00,136.65,136.71,136.57,136.71,60802.0,130.0517,130.1088,129.9755,130.1088,60802.0
2023-05-23 15:35:00,136.71,136.81,136.69,136.71,76991.0,130.1088,130.2039,130.0897,130.1088,76991.0
2023-05-23 15:40:00,136.7,136.78,136.63,136.68,82424.0,130.0993,130.1754,130.0326,130.0802,82424.0
2023-05-23 15:45:00,136.68,136.73,136.55,136.55,120588.0,130.0802,130.1278,129.9565,129.9565,120588.0
2023-05-23 15:50:00,136.54,136.71,136.54,136.65,162356.0,129.947,130.1088,129.947,130.0517,162356.0
2023-05-23 15:55:00,136.64,136.69,136.45,136.58,480266.0,130.0422,130.0897,129.8613,129.985,480266.0
2023-05-24 09:30:00,135.4,136.35,135.35,135.96,329923.0,128.862,129.7662,128.8144,129.395,329923.0
2023-05-24 09:35:00,135.97,135.99,135.41,135.68,84849.0,129.4045,129.4235,128.8715,129.1285,84849.0
2023-05-24 09:40:00,135.71,135.87,135.47,135.85,85082.0,129.1571,129.3093,128.9286,129.2903,85082.0
2023-05-24 09:45:00,135.88,136.21,135.73,136.21,141843.0,129.3188,129.6329,129.1761,129.6329,141843.0
2023-05-24 09:50:00,136.19,136.22,135.42,135.52,122928.0,129.6139,129.6424,128.8811,128.9762,122928.0
2023-05-24 09:55:00,135.53,135.84,135.53,135.66,98105.0,128.9857,129.2808,128.9857,129.1095,98105.0
2023-05-24 10:00:00,135.67,135.85,135.53,135.55,77899.0,129.119,129.2903,128.9857,129.0048,77899.0
2023-05-24 10:05:00,135.53,135.75,135.37,135.6,58080.0,128.9857,129.1951,128.8335,129.0524,58080.0
2023-05-24 10:10:00,135.6,135.74,135.46,135.73,52784.0,129.0524,129.1856,128.9191,129.1761,52784.0
2023-05-24 10:15:00,135.72,135.84,135.63,135.76,75644.0,129.1666,129.2808,129.0809,129.2046,75644.0
2023-05-24 10:20:00,135.74,135.78,135.24,135.26,68802.0,129.1856,129.2237,128.7098,128.7288,68802.0
2023-05-24 10:25:00,135.27,135.38,135.14,135.28,63568.0,128.7383,128.843,128.6146,128.7478,63568.0
2023-05-24 10:30:00,135.28,135.55,135.27,135.43,59118.0,128.7478,129.0048,128.7383,128.8906,59118.0
2023-05-24 10:35:00,135.44,135.65,135.43,135.48,75500.0,128.9001,129.1,128.8906,128.9382,75500.0
2023-05-24 10:40:00,135.47,135.51,135.29,135.34,95342.0,128.9286,128.9667,128.7573,128.8049,95342.0
2023-05-24 10:45:00,135.31,135.48,135.26,135.45,113539.0,128.7764,128.9382,128.7288,128.9096,113539.0
2023-05-24 10:50:00,135.46,135.66,135.34,135.38,50885.0,128.9191,129.1095,128.8049,128.843,50885.0
2023-05-24 10:55:00,135.39,135.6,135.38,135.47,35273.0,128.8525,129.0524,128.843,128.9286,35273.0
2023-05-24 11:00:00,135.48,135.54,135.33,135.54,46202.0,128.9382,128.9953,128.7954,128.9953,46202.0
2023-05-24 11:05:00,135.53,135.54,135.32,135.4,46008.0,128.9857,128.9953,128.7859,128.862,46008.0
2023-05-24 11:10:00,135.41,135.56,135.34,135.4,51481.0,128.8715,129.0143,128.8049,128.862,51481.0
2023-05-24 11:15:00,135.4,135.56,135.35,135.46,30936.0,128.862,129.0143,128.8144,128.9191,30936.0
2023-05-24 11:20:00,135.48,135.93,135.48,135.91,76226.0,128.9382,129.3664,128.9382,129.3474,76226.0
2023-05-24 11:25:00,135.84,136.0,135.58,135.71,94754.0,129.2808,129.4331,129.0333,129.1571,94754.0
2023-05-24 11:30:00,135.73,135.73,135.46,135.55,68749.0,129.1761,129.1761,128.9191,129.0048,68749.0
2023-05-24 11:35:00,135.54,135.66,135.48,135.64,42534.0,128.9953,129.1095,128.9382,129.0904,42534.0
2023-05-24 11:40:00,135.65,135.74,135.37,135.43,67795.0,129.1,129.1856,128.8335,128.8906,67795.0
2023-05-24 11:45:00,135.41,135.64,135.35,135.56,42575.0,128.8715,129.0904,128.8144,129.0143,42575.0
2023-05-24 11:50:00,135.57,135.63,135.46,135.48,47650.0,129.0238,129.0809,128.9191,128.9382,47650.0
2023-05-24 11:55:00,135.47,135.47,135.35,135.38,37680.0,128.9286,128.9286,128.8144,128.843,37680.0
2023-05-24 12:00:00,135.39,135.51,135.38,135.45,36914.0,128.8525,128.9667,128.843,128.9096,36914.0
2023-05-24 12:05:00,135.46,135.53,135.37,135.37,28931.0,128.9191,128.9857,128.8335,128.8335,28931.0
2023-05-24 12:10:00,135.38,135.39,135.17,135.34,81598.0,128.843,128.8525,128.6431,128.8049,81598.0
2023-05-24 12:15:00,135.33,135.42,135.27,135.33,54373.0,128.7954,128.8811,128.7383,128.7954,54373.0
2023-05-24 12:20:00,135.32,135.35,135.14,135.18,30759.0,128.7859,128.8144,128.6146,128.6527,30759.0
2023-05-24 12:25:00,135.18,135.35,135.17,135.29,59490.0,128.6527,128.8144,128.6431,128.7573,59490.0
2023-05-24 12:30:00,135.31,135.45,135.2,135.41,44196.0,128.7764,128.9096,128.6717,128.8715,44196.0
2023-05-24 12:35:00,135.4,135.54,135.4,135.53,32937.0,128.862,128.9953,128.862,128.9857,32937.0
2023-05-24 12:40:00,135.55,135.64,135.4,135.41,57252.0,129.0048,129.0904,128.862,128.8715,57252.0
2023-05-24 12:45:00,135.41,135.52,135.37,135.44,43893.0,128.8715,128.9762,128.8335,128.9001,43893.0
2023-05-24 12:50:00,135.42,135.47,135.38,135.42,27261.0,128.8811,128.9286,128.843,128.8811,27261.0
2023-05-24 12:55:00,135.42,135.46,135.36,135.43,33044.0,128.8811,128.9191,128.824,128.8906,33044.0
2023-05-24 13:00:00,135.43,135.44,135.22,135.27,38802.0,128.8906,128.9001,128.6907,128.7383,38802.0
2023-05-24 13:05:00,135.26,135.36,135.23,135.32,25543.0,128.7288,128.824,128.7002,128.7859,25543.0
2023-05-24 13:10:00,135.33,135.33,135.25,135.28,23519.0,128.7954,128.7954,128.7193,128.7478,23519.0
2023-05-24 13:15:00,135.28,135.44,135.25,135.39,40084.0,128.7478,128.9001,128.7193,128.8525,40084.0
2023-05-24 13:20:00,135.39,135.59,135.35,135.36,53661.0,128.8525,129.0429,128.8144,128.824,53661.0
2023-05-24 13:25:00,135.35,135.36,135.24,135.28,33189.0,128.8144,128.824,128.7098,128.7478,33189.0
2023-05-24 13:30:00,135.27,135.41,135.25,135.39,25111.0,128.7383,128.8715,128.7193,128.8525,25111.0
2023-05-24 13:35:00,135.37,135.44,135.32,135.4,24682.0,128.8335,128.9001,128.7859,128.862,24682.0
2023-05-24 13:40:00,135.42,135.58,135.42,135.56,40644.0,128.8811,129.0333,128.8811,129.0143,40644.0
2023-05-24 13:45:00,135.57,135.63,135.41,135.5,51961.0,129.0238,129.0809,128.8715,128.9572,51961.0
2023-05-24 13:50:00,135.51,135.62,135.44,135.53,51974.0,128.9667,129.0714,128.9001,128.9857,51974.0
2023-05-24 13:55:00,135.53,135.55,135.46,135.52,31840.0,128.9857,129.0048,128.9191,128.9762,31840.0
2023-05-24 14:00:00,135.54,135.63,135.27,135.32,35946.0,128.9953,129.0809,128.7383,128.7859,35946.0
2023-05-24 14:05:00,135.32,135.43,135.3,135.31,36713.0,128.7859,128.8906,128.7669,128.7764,36713.0
2023-05-24 14:10:00,135.3,135.39,135.22,135.24,70536.0,128.7669,128.8525,128.6907,128.7098,70536.0
2023-05-24 14:15:00,135.22,135.28,135.08,135.28,50294.0,128.6907,128.7478,128.5575,128.7478,50294.0
2023-05-24 14:20:00,135.27,135.39,135.2,135.35,63189.0,128.7383,128.8525,128.6717,128.8144,63189.0
2023-05-24 14:25:00,135.36,135.36,135.22,135.27,39331.0,128.824,128.824,128.6907,128.7383,39331.0
2023-05-24 14:30:00,135.27,135.38,135.22,135.31,39012.0,128.7383,128.843,128.6907,128.7764,39012.0
2023-05-24 14:35:00,135.33,135.37,135.26,135.31,34425.0,128.7954,128.8335,128.7288,128.7764,34425.0
2023-05-24 14:40:00,135.32,135.41,135.23,135.27,35320.0,128.7859,128.8715,128.7002,128.7383,35320.0
2023-05-24 14:45:00,135.28,135.36,135.27,135.33,26549.0,128.7478,128.824,128.7383,128.7954,26549.0
2023-05-24 14:50:00,135.33,135.37,135.16,135.21,42240.0,128.7954,128.8335,128.6336,128.6812,42240.0
2023-05-24 14:55:00,135.21,135.28,135.16,135.27,46835.0,128.6812,128.7478,128.6336,128.7383,46835.0
2023-05-24 15:00:00,135.29,135.29,135.1,135.13,38740.0,128.7573,128.7573,128.5765,128.6051,38740.0
2023-05-24 15:05:00,135.12,135.3,135.12,135.25,61573.0,128.5955,128.7669,128.5955,128.7193,61573.0
2023-05-24 15:10:00,135.23,135.33,135.18,135.3,42220.0,128.7002,128.7954,128.6527,128.7669,42220.0
2023-05-24 15:15:00,135.3,135.58,135.29,135.56,55880.0,128.7669,129.0333,128.7573,129.0143,55880.0
2023-05-24 15:20:00,135.56,135.8,135.56,135.65,98684.0,129.0143,129.2427,129.0143,129.1,98684.0
2023-05-24 15:25:00,135.67,135.77,135.56,135.59,49368.0,129.119,129.2142,129.0143,129.0429,49368.0
2023-05-24 15:30:00,135.58,135.94,135.57,135.75,68254.0,129.0333,129.376,129.0238,129.1951,68254.0
2023-05-24 15:35:00,135.74,135.75,135.47,135.61,63960.0,129.1856,129.1951,128.9286,129.0619,63960.0
2023-05-24 15:40:00,135.6,135.66,135.49,135.49,77747.0,129.0524,129.1095,128.9477,128.9477,77747.0
2023-05-24 15:45:00,135.48,135.56,135.38,135.45,76503.0,128.9382,129.0143,128.843,128.9096,76503.0
2023-05-24 15:50:00,135.43,135.49,135.27,135.44,149335.0,128.8906,128.9477,128.7383,128.9001,149335.0
2023-05-24 15:55:00,135.45,135.46,135.29,135.35,362164.0,128.9096,128.9191,128.7573,128.8144,362164.0
2023-05-25 09:30:00,134.82,135.98,134.69,135.74,288403.0,128.31,129.414,128.1863,129.1856,288403.0
2023-05-25 09:35:00,135.71,135.81,135.52,135.67,98544.0,129.1571,129.2522,128.9762,129.119,98544.0
2023-05-25 09:40:00,135.67,135.68,135.17,135.61,117279.0,129.119,129.1285,128.6431,129.0619,117279.0
2023-05-25 09:45:00,135.62,136.22,135.61,135.91,128557.0,129.0714,129.6424,129.0619,129.3474,128557.0
2023-05-25 09:50:00,135.87,136.15,135.71,136.06,67571.0,129.3093,129.5758,129.1571,129.4902,67571.0
2023-05-25 09:55:00,136.05,136.27,136.0,136.03,41201.0,129.4806,129.69,129.4331,129.4616,41201.0
2023-05-25 10:00:00,136.02,136.27,135.81,135.81,56289.0,129.4521,129.69,129.2522,129.2522,56289.0
2023-05-25 10:05:00,135.82,135.89,135.32,135.32,61422.0,129.2617,129.3284,128.7859,128.7859,61422.0
2023-05-25 10:10:00,135.3,135.43,135.06,135.29,67873.0,128.7669,128.8906,128.5384,128.7573,67873.0
2023-05-25 10:15:00,135.29,135.48,135.18,135.2,56010.0,128.7573,128.9382,128.6527,128.6717,56010.0
2023-05-25 10:20:00,135.2,135.34,135.11,135.32,44402.0,128.6717,128.8049,128.586,128.7859,44402.0
2023-05-25 10:25:00,135.3,135.6,135.29,135.45,53683.0,128.7669,129.0524,128.7573,128.9096,53683.0
2023-05-25 10:30:00,135.46,135.51,135.28,135.35,48344.0,128.9191,128.9667,128.7478,128.8144,48344.0
2023-05-25 10:35:00,135.35,135.65,135.31,135.64,45649.0,128.8144,129.1,128.7764,129.0904,45649.0
2023-05-25 10:40:00,135.66,135.85,135.6,135.77,42666.0,129.1095,129.2903,129.0524,129.2142,42666.0
2023-05-25 10:45:00,135.76,135.96,135.64,135.7,58872.0,129.2046,129.395,129.0904,129.1475,58872.0
2023-05-25 10:50:00,135.73,135.9,135.69,135.89,27676.0,129.1761,129.3379,129.138,129.3284,27676.0
2023-05-25 10:55:00,135.9,136.03,135.9,135.99,30027.0,129.3379,129.4616,129.3379,129.4235,30027.0
2023-05-25 11:00:00,135.99,136.07,135.89,135.96,33236.0,129.4235,129.4997,129.3284,129.395,33236.0
2023-05-25 11:05:00,135.96,136.07,135.85,135.89,31115.0,129.395,129.4997,129.2903,129.3284,31115.0
2023-05-25 11:10:00,135.9,136.0,135.8,135.81,40119.0,129.3379,129.4331,129.2427,129.2522,40119.0
2023-05-25 11:15:00,135.81,135.89,135.32,135.33,86307.0,129.2522,129.3284,128.7859,128.7954,86307.0
2023-05-25 11:20:00,135.32,135.45,135.26,135.26,47706.0,128.7859,128.9096,128.7288,128.7288,47706.0
2023-05-25 11:25:00,135.26,135.26,135.11,135.16,33763.0,128.7288,128.7288,128.586,128.6336,33763.0
2023-05-25 11:30:00,135.16,135.19,134.88,135.01,83751.0,128.6336,128.6622,128.3671,128.4909,83751.0
2023-05-25 11:35:00,135.0,135.01,134.8,134.8,50081.0,128.4813,128.4909,128.291,128.291,50081.0
2023-05-25 11:40:00,134.8,134.86,134.63,134.63,73328.0,128.291,128.3481,128.1292,128.1292,73328.0
2023-05-25 11:45:00,134.63,134.86,134.58,134.86,124708.0,128.1292,128.3481,128.0816,128.3481,124708.0
2023-05-25 11:50:00,134.86,134.97,134.77,134.85,68072.0,128.3481,128.4528,128.2624,128.3386,68072.0
2023-05-25 11:55:00,134.85,134.93,134.77,134.81,24695.0,128.3386,128.4147,128.2624,128.3005,24695.0
2023-05-25 12:00:00,134.82,134.85,134.67,134.73,30161.0,128.31,128.3386,128.1673,128.2244,30161.0
2023-05-25 12:05:00,134.74,134.85,134.7,134.84,30625.0,128.2339,128.3386,128.1958,128.3291,30625.0
2023-05-25 12:10:00,134.85,135.05,134.85,135.0,79868.0,128.3386,128.5289,128.3386,128.4813,79868.0
2023-05-25 12:15:00,135.03,135.05,134.88,134.99,43442.0,128.5099,128.5289,128.3671,128.4718,43442.0
2023-05-25 12:20:00,135.0,135.08,134.95,135.0,35422.0,128.4813,128.5575,128.4338,128.4813,35422.0
2023-05-25 12:25:00,135.0,135.0,134.79,134.95,43086.0,128.4813,128.4813,128.2815,128.4338,43086.0
2023-05-25 12:30:00,134.98,135.03,134.88,134.94,69017.0,128.4623,128.5099,128.3671,128.4242,69017.0
2023-05-25 12:35:00,134.95,135.1,134.9,134.94,64811.0,128.4338,128.5765,128.3862,128.4242,64811.0
2023-05-25 12:40:00,134.95,135.04,134.95,134.99,65124.0,128.4338,128.5194,128.4338,128.4718,65124.0
2023-05-25 12:45:00,134.99,135.04,134.94,134.99,54874.0,128.4718,128.5194,128.4242,128.4718,54874.0
2023-05-25 12:50:00,134.99,135.0,134.95,134.96,35695.0,128.4718,128.4813,128.4338,128.4433,35695.0
2023-05-25 12:55:00,134.95,135.05,134.75,134.79,79781.0,128.4338,128.5289,128.2434,128.2815,79781.0
2023-05-25 13:00:00,134.79,134.91,134.78,134.86,71031.0,128.2815,128.3957,128.272,128.3481,71031.0
2023-05-25 13:05:00,134.85,134.96,134.84,134.87,61213.0,128.3386,128.4433,128.3291,128.3576,61213.0
2023-05-25 13:10:00,134.87,135.0,134.87,134.92,25092.0,128.3576,128.4813,128.3576,128.4052,25092.0
2023-05-25 13:15:00,134.91,135.17,134.91,135.15,33023.0,128.3957,128.6431,128.3957,128.6241,33023.0
2023-05-25 13:20:00,135.17,135.23,135.16,135.16,18854.0,128.6431,128.7002,128.6336,128.6336,18854.0
2023-05-25 13:25:00,135.16,135.36,135.14,135.26,34331.0,128.6336,128.824,128.6146,128.7288,34331.0
2023-05-25 13:30:00,135.27,135.35,135.21,135.29,33712.0,128.7383,128.8144,128.6812,128.7573,33712.0
2023-05-25 13:35:00,135.28,135.4,135.2,135.4,23171.0,128.7478,128.862,128.6717,128.862,23171.0
2023-05-25 13:40:00,135.41,135.47,135.38,135.43,34574.0,128.8715,128.9286,128.843,128.8906,34574.0
2023-05-25 13:45:00,135.42,135.53,135.42,135.52,44981.0,128.8811,128.9857,128.8811,128.9762,44981.0
2023-05-25 13:50:00,135.54,135.55,135.34,135.37,43260.0,128.9953,129.0048,128.8049,128.8335,43260.0
2023-05-25 13:55:00,135.38,135.56,135.38,135.52,54855.0,128.843,129.0143,128.843,128.9762,54855.0
2023-05-25 14:00:00,135.52,135.94,135.51,135.63,131272.0,128.9762,129.376,128.9667,129.0809,131272.0
2023-05-25 14:05:00,135.65,135.67,135.5,135.58,47638.0,129.1,129.119,128.9572,129.0333,47638.0
2023-05-25 14:10:00,135.62,135.73,135.59,135.73,41002.0,129.0714,129.1761,129.0429,129.1761,41002.0
2023-05-25 14:15:00,135.72,135.95,135.72,135.85,72931.0,129.1666,129.3855,129.1666,129.2903,72931.0
2023-05-25 14:20:00,135.86,135.93,135.77,135.87,59396.0,129.2998,129.3664,129.2142,129.3093,59396.0
2023-05-25 14:25:00,135.87,135.98,135.78,135.86,49243.0,129.3093,129.414,129.2237,129.2998,49243.0
2023-05-25 14:30:00,135.85,135.87,135.52,135.65,57730.0,129.2903,129.3093,128.9762,129.1,57730.0
2023-05-25 14:35:00,135.66,135.68,135.44,135.48,46222.0,129.1095,129.1285,128.9001,128.9382,46222.0
2023-05-25 14:40:00,135.48,135.58,135.41,135.53,48305.0,128.9382,129.0333,128.8715,128.9857,48305.0
2023-05-25 14:45:00,135.53,135.61,135.42,135.5,41389.0,128.9857,129.0619,128.8811,128.9572,41389.0
2023-05-25 14:50:00,135.5,135.56,135.43,135.52,31333.0,128.9572,129.0143,128.8906,128.9762,31333.0
2023-05-25 14:55:00,135.53,135.55,135.41,135.5,36567.0,128.9857,129.0048,128.8715,128.9572,36567.0
2023-05-25 15:00:00,135.5,135.68,135.49,135.64,40247.0,128.9572,129.1285,128.9477,129.0904,40247.0
2023-05-25 15:05:00,135.64,135.75,135.61,135.63,36856.0,129.0904,129.1951,129.0619,129.0809,36856.0
2023-05-25 15:10:00,135.63,135.79,135.62,135.64,37454.0,129.0809,129.2332,129.0714,129.0904,37454.0
2023-05-25 15:15:00,135.64,135.67,135.48,135.51,54888.0,129.0904,129.119,128.9382,128.9667,54888.0
2023-05-25 15:20:00,135.51,135.59,135.45,135.55,39399.0,128.9667,129.0429,128.9096,129.0048,39399.0
2023-05-25 15:25:00,135.55,135.76,135.51,135.63,69273.0,129.0048,129.2046,128.9667,129.0809,69273.0
2023-05-25 15:30:00,135.63,135.74,135.49,135.57,107926.0,129.0809,129.1856,128.9477,129.0238,107926.0
2023-05-25 15:35:00,135.56,135.67,135.48,135.63,79211.0,129.0143,129.119,128.9382,129.0809,79211.0
2023-05-25 15:40:00,135.65,135.73,135.57,135.67,61732.0,129.1,129.1761,129.0238,129.119,61732.0
2023-05-25 15:45:00,135.67,135.79,135.63,135.67,58572.0,129.119,129.2332,129.0809,129.119,58572.0
2023-05-25 15:50:00,135.67,135.69,135.5,135.59,118277.0,129.119,129.138,128.9572,129.0429,118277.0
2023-05-25 15:55:00,135.59,135.77,135.55,135.68,250404.0,129.0429,129.2142,129.0048,129.1285,250404.0
2023-05-26 09:30:00,136.11,136.24,135.68,136.14,187723.0,129.5377,129.6615,129.1285,129.5663,187723.0
2023-05-26 09:35:00,136.15,136.21,135.72,136.02,72398.0,129.5758,129.6329,129.1666,129.4521,72398.0
2023-05-26 09:40:00,136.03,136.5,135.95,136.32,89273.0,129.4616,129.9089,129.3855,129.7376,89273.0
2023-05-26 09:45:00,136.33,136.44,136.15,136.22,83245.0,129.7471,129.8518,129.5758,129.6424,83245.0
2023-05-26 09:50:00,136.29,136.34,135.96,135.97,65499.0,129.7091,129.7566,129.395,129.4045,65499.0
2023-05-26 09:55:00,135.97,136.02,135.63,135.68,132797.0,129.4045,129.4521,129.0809,129.1285,132797.0
2023-05-26 10:00:00,135.67,135.95,135.64,135.94,112594.0,129.119,129.3855,129.0904,129.376,112594.0
2023-05-26 10:05:00,135.94,136.45,135.94,136.42,93644.0,129.376,129.8613,129.376,129.8328,93644.0
2023-05-26 10:10:00,136.43,136.46,136.26,136.35,46946.0,129.8423,129.8708,129.6805,129.7662,46946.0
2023-05-26 10:15:00,136.37,136.52,136.32,136.48,44035.0,129.7852,129.9279,129.7376,129.8899,44035.0
2023-05-26 10:20:00,136.51,136.75,136.45,136.75,59196.0,129.9184,130.1468,129.8613,130.1468,59196.0
2023-05-26 10:25:00,136.76,136.86,136.68,136.82,66442.0,130.1564,130.2515,130.0802,130.2135,66442.0
2023-05-26 10:30:00,136.82,136.92,136.73,136.88,69384.0,130.2135,130.3086,130.1278,130.2706,69384.0
2023-05-26 10:35:00,136.89,136.95,136.8,136.82,46466.0,130.2801,130.3372,130.1944,130.2135,46466.0
2023-05-26 10:40:00,136.82,136.95,136.66,136.66,78280.0,130.2135,130.3372,130.0612,130.0612,78280.0
2023-05-26 10:45:00,136.68,136.88,136.54,136.84,65822.0,130.0802,130.2706,129.947,130.2325,65822.0
2023-05-26 10:50:00,136.84,136.99,136.76,136.94,66560.0,130.2325,130.3753,130.1564,130.3277,66560.0
2023-05-26 10:55:00,136.93,137.0,136.78,136.79,81533.0,130.3181,130.3848,130.1754,130.1849,81533.0
2023-05-26 11:00:00,136.8,136.91,136.71,136.77,71889.0,130.1944,130.2991,130.1088,130.1659,71889.0
2023-05-26 11:05:00,136.77,137.04,136.68,136.99,66004.0,130.1659,130.4228,130.0802,130.3753,66004.0
2023-05-26 11:10:00,136.99,137.15,136.92,137.14,77326.0,130.3753,130.5275,130.3086,130.518,77326.0
2023-05-26 11:15:00,137.14,137.14,136.8,136.86,48406.0,130.518,130.518,130.1944,130.2515,48406.0
2023-05-26 11:20:00,136.87,136.91,136.7,136.77,65032.0,130.261,130.2991,130.0993,130.1659,65032.0
2023-05-26 11:25:00,136.78,136.8,136.62,136.69,49438.0,130.1754,130.1944,130.0231,130.0897,49438.0
2023-05-26 11:30:00,136.68,136.82,136.58,136.8,55729.0,130.0802,130.2135,129.985,130.1944,55729.0
2023-05-26 11:35:00,136.81,137.03,136.8,137.0,74492.0,130.2039,130.4133,130.1944,130.3848,74492.0
2023-05-26 11:40:00,136.99,137.25,136.92,136.95,86019.0,130.3753,130.6227,130.3086,130.3372,86019.0
2023-05-26 11:45:00,136.96,137.13,136.85,137.1,40025.0,130.3467,130.5085,130.242,130.4799,40025.0
2023-05-26 11:50:00,137.12,137.21,137.04,137.1,51250.0,130.499,130.5846,130.4228,130.4799,51250.0
2023-05-26 11:55:00,137.11,137.15,136.97,136.97,29605.0,130.4895,130.5275,130.3562,130.3562,29605.0
2023-05-26 12:00:00,136.99,137.18,136.97,137.16,33599.0,130.3753,130.5561,130.3562,130.537,33599.0
2023-05-26 12:05:00,137.2,137.29,137.13,137.13,33953.0,130.5751,130.6608,130.5085,130.5085,33953.0
2023-05-26 12:10:00,137.14,137.17,137.04,137.04,55750.0,130.518,130.5466,130.4228,130.4228,55750.0
2023-05-26 12:15:00,137.04,137.12,137.03,137.05,30566.0,130.4228,130.499,130.4133,130.4324,30566.0
2023-05-26 12:20:00,137.03,137.24,137.03,137.22,26917.0,130.4133,130.6132,130.4133,130.5941,26917.0
2023-05-26 12:25:00,137.21,137.29,137.13,137.23,41934.0,130.5846,130.6608,130.5085,130.6037,41934.0
2023-05-26 12:30:00,137.23,137.34,137.2,137.2,45363.0,130.6037,130.7084,130.5751,130.5751,45363.0
2023-05-26 12:35:00,137.2,137.24,137.13,137.23,39876.0,130.5751,130.6132,130.5085,130.6037,39876.0
2023-05-26 12:40:00,137.22,137.23,137.07,137.12,36847.0,130.5941,130.6037,130.4514,130.499,36847.0
2023-05-26 12:45:00,137.12,137.2,137.05,137.11,28394.0,130.499,130.5751,130.4324,130.4895,28394.0
2023-05-26 12:50:00,137.12,137.24,137.12,137.18,33824.0,130.499,130.6132,130.499,130.5561,33824.0
2023-05-26 12:55:00,137.19,137.22,137.09,137.19,33231.0,130.5656,130.5941,130.4704,130.5656,33231.0
2023-05-26 13:00:00,137.2,137.27,137.18,137.21,45366.0,130.5751,130.6417,130.5561,130.5846,45366.0
2023-05-26 13:05:00,137.22,137.27,137.18,137.26,23592.0,130.5941,130.6417,130.5561,130.6322,23592.0
2023-05-26 13:10:00,137.26,137.36,137.23,137.23,29351.0,130.6322,130.7274,130.6037,130.6037,29351.0
2023-05-26 13:15:00,137.25,137.29,137.09,137.17,35958.0,130.6227,130.6608,130.4704,130.5466,35958.0
2023-05-26 13:20:00,137.18,137.3,137.16,137.27,22749.0,130.5561,130.6703,130.537,130.6417,22749.0
2023-05-26 13:25:00,137.25,137.31,137.17,137.26,25366.0,130.6227,130.6798,130.5466,130.6322,25366.0
2023-05-26 13:30:00,137.28,137.37,137.26,137.37,28880.0,130.6512,130.7369,130.6322,130.7369,28880.0
2023-05-26 13:35:00,137.36,137.39,137.18,137.3,33636.0,130.7274,130.7559,130.5561,130.6703,33636.0
2023-05-26 13:40:00,137.29,137.29,137.18,137.22,48646.0,130.6608,130.6608,130.5561,130.5941,48646.0
2023-05-26 13:45:00,137.22,137.4,137.2,137.39,37638.0,130.5941,130.7655,130.5751,130.7559,37638.0
2023-05-26 13:50:00,137.38,137.45,137.34,137.34,34651.0,130.7464,130.813,130.7084,130.7084,34651.0
2023-05-26 13:55:00,137.35,137.42,137.31,137.36,35586.0,130.7179,130.7845,130.6798,130.7274,35586.0
2023-05-26 14:00:00,137.36,137.44,137.33,137.36,62797.0,130.7274,130.8035,130.6988,130.7274,62797.0
2023-05-26 14:05:00,137.36,137.4,137.24,137.34,49015.0,130.7274,130.7655,130.6132,130.7084,49015.0
2023-05-26 14:10:00,137.35,137.54,137.34,137.51,44364.0,130.7179,130.8987,130.7084,130.8701,44364.0
2023-05-26 14:15:00,137.5,137.56,137.42,137.54,32951.0,130.8606,130.9177,130.7845,130.8987,32951.0
2023-05-26 14:20:00,137.53,137.6,137.46,137.5,39689.0,130.8892,130.9558,130.8226,130.8606,39689.0
2023-05-26 14:25:00,137.5,137.53,137.43,137.47,24788.0,130.8606,130.8892,130.794,130.8321,24788.0
2023-05-26 14:30:00,137.48,137.51,137.43,137.47,26680.0,130.8416,130.8701,130.794,130.8321,26680.0
2023-05-26 14:35:00,137.46,137.56,137.41,137.5,36526.0,130.8226,130.9177,130.775,130.8606,36526.0
2023-05-26 14:40:00,137.51,137.53,137.44,137.44,29295.0,130.8701,130.8892,130.8035,130.8035,29295.0
2023-05-26 14:45:00,137.44,137.51,137.36,137.39,37400.0,130.8035,130.8701,130.7274,130.7559,37400.0
2023-05-26 14:50:00,137.41,137.5,137.34,137.46,58492.0,130.775,130.8606,130.7084,130.8226,58492.0
2023-05-26 14:55:00,137.46,137.49,137.23,137.24,39732.0,130.8226,130.8511,130.6037,130.6132,39732.0
2023-05-26 15:00:00,137.24,137.39,137.24,137.29,24324.0,130.6132,130.7559,130.6132,130.6608,24324.0
2023-05-26 15:05:00,137.29,137.31,137.17,137.18,31897.0,130.6608,130.6798,130.5466,130.5561,31897.0
2023-05-26 15:10:00,137.19,137.19,136.99,137.07,46293.0,130.5656,130.5656,130.3753,130.4514,46293.0
2023-05-26 15:15:00,137.06,137.13,137.02,137.08,50820.0,130.4419,130.5085,130.4038,130.4609,50820.0
2023-05-26 15:20:00,137.08,137.09,136.91,136.94,61362.0,130.4609,130.4704,130.2991,130.3277,61362.0
2023-05-26 15:25:00,136.95,136.98,136.77,136.83,68866.0,130.3372,130.3657,130.1659,130.223,68866.0
2023-05-26 15:30:00,136.82,136.84,136.76,136.83,46452.0,130.2135,130.2325,130.1564,130.223,46452.0
2023-05-26 15:35:00,136.83,136.89,136.69,136.76,83495.0,130.223,130.2801,130.0897,130.1564,83495.0
2023-05-26 15:40:00,136.75,136.95,136.72,136.93,107519.0,130.1468,130.3372,130.1183,130.3181,107519.0
2023-05-26 15:45:00,136.92,136.97,136.85,136.9,105673.0,130.3086,130.3562,130.242,130.2896,105673.0
2023-05-26 15:50:00,136.9,136.98,136.77,136.93,175295.0,130.2896,130.3657,130.1659,130.3181,175295.0
2023-05-26 15:55:00,136.95,136.99,136.88,136.92,476775.0,130.3372,130.3753,130.2706,130.3086,476775.0
2023-05-30 09:30:00,136.8,137.53,136.52,137.16,228744.0,130.1944,130.8892,129.9279,130.537,228744.0
2023-05-30 09:35:00,137.19,137.62,136.85,136.98,103535.0,130.5656,130.9748,130.242,130.3657,103535.0
2023-05-30 09:40:00,136.95,136.95,136.29,136.4,130900.0,130.3372,130.3372,129.7091,129.8137,130900.0
2023-05-30 09:45:00,136.39,136.62,136.02,136.62,84693.0,129.8042,130.0231,129.4521,130.0231,84693.0
2023-05-30 09:50:00,136.62,137.15,136.62,137.14,104936.0,130.0231,130.5275,130.0231,130.518,104936.0
2023-05-30 09:55:00,137.17,137.34,136.85,137.33,88846.0,130.5466,130.7084,130.242,130.6988,88846.0
2023-05-30 10:00:00,137.33,137.53,136.89,136.89,107824.0,130.6988,130.8892,130.2801,130.2801,107824.0
2023-05-30 10:05:00,136.87,137.06,136.69,137.04,83229.0,130.261,130.4419,130.0897,130.4228,83229.0
2023-05-30 10:10:00,137.09,137.4,137.04,137.35,63296.0,130.4704,130.7655,130.4228,130.7179,63296.0
2023-05-30 10:15:00,137.35,137.69,137.35,137.68,101152.0,130.7179,131.0415,130.7179,131.0319,101152.0
2023-05-30 10:20:00,137.69,137.72,137.32,137.34,95487.0,131.0415,131.07,130.6893,130.7084,95487.0
2023-05-30 10:25:00,137.34,137.4,137.01,137.15,69143.0,130.7084,130.7655,130.3943,130.5275,69143.0
2023-05-30 10:30:00,137.18,137.43,137.06,137.14,53056.0,130.5561,130.794,130.4419,130.518,53056.0
2023-05-30 10:35:00,137.15,137.19,137.05,137.14,41389.0,130.5275,130.5656,130.4324,130.518,41389.0
2023-05-30 10:40:00,137.14,137.39,137.13,137.32,34969.0,130.518,130.7559,130.5085,130.6893,34969.0
2023-05-30 10:45:00,137.31,137.35,137.04,137.13,37152.0,130.6798,130.7179,130.4228,130.5085,37152.0
2023-05-30 10:50:00,137.12,137.2,136.93,136.97,47151.0,130.499,130.5751,130.3181,130.3562,47151.0
2023-05-30 10:55:00,136.97,137.16,136.89,137.09,36902.0,130.3562,130.537,130.2801,130.4704,36902.0
2023-05-30 11:00:00,137.07,137.28,137.02,137.12,41331.0,130.4514,130.6512,130.4038,130.499,41331.0
2023-05-30 11:05:00,137.14,137.24,137.07,137.09,25155.0,130.518,130.6132,130.4514,130.4704,25155.0
2023-05-30 11:10:00,137.08,137.12,136.86,136.86,32966.0,130.4609,130.499,130.2515,130.2515,32966.0
2023-05-30 11:15:00,136.86,136.92,136.69,136.72,71365.0,130.2515,130.3086,130.0897,130.1183,71365.0
2023-05-30 11:20:00,136.68,136.71,136.49,136.53,59399.0,130.0802,130.1088,129.8994,129.9375,59399.0
2023-05-30 11:25:00,136.51,136.57,136.43,136.55,46062.0,129.9184,129.9755,129.8423,129.9565,46062.0
2023-05-30 11:30:00,136.55,136.66,136.44,136.54,45205.0,129.9565,130.0612,129.8518,129.947,45205.0
2023-05-30 11:35:00,136.59,136.66,136.5,136.51,38329.0,129.9946,130.0612,129.9089,129.9184,38329.0
2023-05-30 11:40:00,136.52,136.53,136.4,136.4,47635.0,129.9279,129.9375,129.8137,129.8137,47635.0
2023-05-30 11:45:00,136.38,136.67,136.35,136.62,42416.0,129.7947,130.0707,129.7662,130.0231,42416.0
2023-05-30 11:50:00,136.63,136.67,136.53,136.63,35197.0,130.0326,130.0707,129.9375,130.0326,35197.0
2023-05-30 11:55:00,136.63,136.81,136.63,136.75,31763.0,130.0326,130.2039,130.0326,130.1468,31763.0
2023-05-30 12:00:00,136.77,136.81,136.68,136.68,22316.0,130.1659,130.2039,130.0802,130.0802,22316.0
2023-05-30 12:05:00,136.67,136.69,136.54,136.62,22018.0,130.0707,130.0897,129.947,130.0231,22018.0
2023-05-30 12:10:00,136.62,136.68,136.46,136.54,37447.0,130.0231,130.0802,129.8708,129.947,37447.0
2023-05-30 12:15:00,136.56,136.8,136.55,136.78,22108.0,129.966,130.1944,129.9565,130.1754,22108.0
2023-05-30 12:20:00,136.8,136.83,136.7,136.78,18678.0,130.1944,130.223,130.0993,130.1754,18678.0
2023-05-30 12:25:00,136.78,136.88,136.71,136.78,23682.0,130.1754,130.2706,130.1088,130.1754,23682.0
2023-05-30 12:30:00,136.77,136.83,136.74,136.79,29043.0,130.1659,130.223,130.1373,130.1849,29043.0
2023-05-30 12:35:00,136.79,136.88,136.56,136.59,33868.0,130.1849,130.2706,129.966,129.9946,33868.0
2023-05-30 12:40:00,136.59,136.63,136.47,136.47,30550.0,129.9946,130.0326,129.8804,129.8804,30550.0
2023-05-30 12:45:00,136.47,136.55,136.42,136.55,17565.0,129.8804,129.9565,129.8328,129.9565,17565.0
2023-05-30 12:50:00,136.54,136.8,136.53,136.79,15311.0,129.947,130.1944,129.9375,130.1849,15311.0
2023-05-30 12:55:00,136.78,136.86,136.71,136.82,22125.0,130.1754,130.2515,130.1088,130.2135,22125.0
2023-05-30 13:00:00,136.83,136.89,136.75,136.78,27673.0,130.223,130.2801,130.1468,130.1754,27673.0
2023-05-30 13:05:00,136.76,136.78,136.65,136.67,35764.0,130.1564,130.1754,130.0517,130.0707,35764.0
2023-05-30 13:10:00,136.69,136.73,136.62,136.64,18690.0,130.0897,130.1278,130.0231,130.0422,18690.0
2023-05-30 13:15:00,136.63,136.76,136.57,136.7,22499.0,130.0326,130.1564,129.9755,130.0993,22499.0
2023-05-30 13:20:00,136.71,136.75,136.65,136.7,18773.0,130.1088,130.1468,130.0517,130.0993,18773.0
2023-05-30 13:25:00,136.7,136.72,136.42,136.43,44144.0,130.0993,130.1183,129.8328,129.8423,44144.0
2023-05-30 13:30:00,136.42,136.6,136.29,136.53,31727.0,129.8328,130.0041,129.7091,129.9375,31727.0
2023-05-30 13:35:00,136.52,136.54,136.31,136.33,33132.0,129.9279,129.947,129.7281,129.7471,33132.0
2023-05-30 13:40:00,136.35,136.51,136.34,136.43,24818.0,129.7662,129.9184,129.7566,129.8423,24818.0
2023-05-30 13:45:00,136.43,136.58,136.41,136.57,20156.0,129.8423,129.985,129.8233,129.9755,20156.0
2023-05-30 13:50:00,136.56,136.61,136.49,136.55,19073.0,129.966,130.0136,129.8994,129.9565,19073.0
2023-05-30 13:55:00,136.53,136.56,136.49,136.52,20791.0,129.9375,129.966,129.8994,129.9279,20791.0
2023-05-30 14:00:00,136.51,136.67,136.5,136.56,23781.0,129.9184,130.0707,129.9089,129.966,23781.0
2023-05-30 14:05:00,136.56,136.63,136.51,136.56,26976.0,129.966,130.0326,129.9184,129.966,26976.0
2023-05-30 14:10:00,136.54,136.64,136.48,136.5,41283.0,129.947,130.0422,129.8899,129.9089,41283.0
2023-05-30 14:15:00,136.49,136.67,136.47,136.67,81655.0,129.8994,130.0707,129.8804,130.0707,81655.0
2023-05-30 14:20:00,136.67,136.82,136.65,136.68,89279.0,130.0707,130.2135,130.0517,130.0802,89279.0
2023-05-30 14:25:00,136.67,136.76,136.66,136.74,42023.0,130.0707,130.1564,130.0612,130.1373,42023.0
2023-05-30 14:30:00,136.75,136.88,136.72,136.83,47845.0,130.1468,130.2706,130.1183,130.223,47845.0
2023-05-30 14:35:00,136.84,137.15,136.83,137.15,61781.0,130.2325,130.5275,130.223,130.5275,61781.0
2023-05-30 14:40:00,137.14,137.29,137.08,137.29,50285.0,130.518,130.6608,130.4609,130.6608,50285.0
2023-05-30 14:45:00,137.29,137.34,137.16,137.21,123210.0,130.6608,130.7084,130.537,130.5846,123210.0
2023-05-30 14:50:00,137.22,137.44,137.12,137.43,56423.0,130.5941,130.8035,130.499,130.794,56423.0
2023-05-30 14:55:00,137.46,137.49,137.13,137.13,49208.0,130.8226,130.8511,130.5085,130.5085,49208.0
2023-05-30 15:00:00,137.13,137.36,137.11,137.3,63199.0,130.5085,130.7274,130.4895,130.6703,63199.0
2023-05-30 15:05:00,137.31,137.34,137.2,137.32,35701.0,130.6798,130.7084,130.5751,130.6893,35701.0
2023-05-30 15:10:00,137.32,137.51,137.26,137.3,43689.0,130.6893,130.8701,130.6322,130.6703,43689.0
2023-05-30 15:15:00,137.32,137.36,137.23,137.29,31817.0,130.6893,130.7274,130.6037,130.6608,31817.0
2023-05-30 15:20:00,137.28,137.32,137.19,137.27,56789.0,130.6512,130.6893,130.5656,130.6417,56789.0
2023-05-30 15:25:00,137.29,137.4,137.28,137.31,25240.0,130.6608,130.7655,130.6512,130.6798,25240.0
2023-05-30 15:30:00,137.32,137.41,137.25,137.3,32814.0,130.6893,130.775,130.6227,130.6703,32814.0
2023-05-30 15:35:00,137.31,137.37,137.27,137.32,42725.0,130.6798,130.7369,130.6417,130.6893,42725.0
2023-05-30 15:40:00,137.31,137.32,137.19,137.3,41898.0,130.6798,130.6893,130.5656,130.6703,41898.0
2023-05-30 15:45:00,137.3,137.43,137.25,137.4,63253.0,130.6703,130.794,130.6227,130.7655,63253.0
2023-05-30 15:50:00,137.39,137.42,137.3,137.36,90729.0,130.7559,130.7845,130.6703,130.7274,90729.0
2023-05-30 15:55:00,137.36,137.65,137.35,137.47,426801.0,130.7274,131.0034,130.7179,130.8321,426801.0
2023-05-31 09:30:00,136.73,136.84,135.95,136.06,207977.0,130.1278,130.2325,129.3855,129.4902,207977.0
2023-05-31 09:35:00,136.07,136.31,135.99,136.1,68171.0,129.4997,129.7281,129.4235,129.5282,68171.0
2023-05-31 09:40:00,136.07,136.39,135.92,136.36,74905.0,129.4997,129.8042,129.3569,129.7757,74905.0
2023-05-31 09:45:00,136.36,136.43,135.46,135.47,136946.0,129.7757,129.8423,128.9191,128.9286,136946.0
2023-05-31 09:50:00,135.45,135.53,135.24,135.36,100455.0,128.9096,128.9857,128.7098,128.824,100455.0
2023-05-31 09:55:00,135.38,135.41,135.23,135.24,90585.0,128.843,128.8715,128.7002,128.7098,90585.0
2023-05-31 10:00:00,135.24,135.29,134.94,134.99,127050.0,128.7098,128.7573,128.4242,128.4718,127050.0
2023-05-31 10:05:00,134.97,135.15,134.85,134.85,69615.0,128.4528,128.6241,128.3386,128.3386,69615.0
2023-05-31 10:10:00,134.85,135.19,134.81,135.19,126080.0,128.3386,128.6622,128.3005,128.6622,126080.0
2023-05-31 10:15:00,135.2,135.4,135.08,135.32,114259.0,128.6717,128.862,128.5575,128.7859,114259.0
2023-05-31 10:20:00,135.34,135.39,134.92,134.92,120330.0,128.8049,128.8525,128.4052,128.4052,120330.0
2023-05-31 10:25:00,134.93,135.0,134.77,134.95,103074.0,128.4147,128.4813,128.2624,128.4338,103074.0
2023-05-31 10:30:00,134.94,135.03,134.69,134.73,88961.0,128.4242,128.5099,128.1863,128.2244,88961.0
2023-05-31 10:35:00,134.72,134.88,134.65,134.88,73773.0,128.2149,128.3671,128.1482,128.3671,73773.0
2023-05-31 10:40:00,134.86,134.9,134.76,134.87,74347.0,128.3481,128.3862,128.2529,128.3576,74347.0
2023-05-31 10:45:00,134.89,135.17,134.88,135.07,74677.0,128.3767,128.6431,128.3671,128.548,74677.0
2023-05-31 10:50:00,135.05,135.05,134.9,134.91,60416.0,128.5289,128.5289,128.3862,128.3957,60416.0
2023-05-31 10:55:00,134.9,134.99,134.64,134.65,107063.0,128.3862,128.4718,128.1387,128.1482,107063.0
2023-05-31 11:00:00,134.65,134.82,134.52,134.61,83402.0,128.1482,128.31,128.0245,128.1102,83402.0
2023-05-31 11:05:00,134.6,134.76,134.53,134.53,44993.0,128.1007,128.2529,128.034,128.034,44993.0
2023-05-31 11:10:00,134.52,134.59,134.48,134.55,47132.0,128.0245,128.0911,127.9865,128.0531,47132.0
2023-05-31 11:15:00,134.57,134.77,134.46,134.74,40823.0,128.0721,128.2624,127.9674,128.2339,40823.0
2023-05-31 11:20:00,134.77,134.96,134.7,134.75,58288.0,128.2624,128.4433,128.1958,128.2434,58288.0
2023-05-31 11:25:00,134.75,134.9,134.56,134.56,47473.0,128.2434,128.3862,128.0626,128.0626,47473.0
2023-05-31 11:30:00,134.57,135.0,134.56,134.98,58463.0,128.0721,128.4813,128.0626,128.4623,58463.0
2023-05-31 11:35:00,134.99,134.99,134.74,134.86,43622.0,128.4718,128.4718,128.2339,128.3481,43622.0
2023-05-31 11:40:00,134.85,134.88,134.7,134.76,44067.0,128.3386,128.3671,128.1958,128.2529,44067.0
2023-05-31 11:45:00,134.78,134.84,134.57,134.57,38213.0,128.272,128.3291,128.0721,128.0721,38213.0
2023-05-31 11:50:00,134.56,134.65,134.4,134.65,67660.0,128.0626,128.1482,127.9103,128.1482,67660.0
2023-05-31 11:55:00,134.67,134.76,134.59,134.64,38629.0,128.1673,128.2529,128.0911,128.1387,38629.0
2023-05-31 12:00:00,134.65,134.84,134.63,134.81,33985.0,128.1482,128.3291,128.1292,128.3005,33985.0
2023-05-31 12:05:00,134.8,134.86,134.64,134.7,33258.0,128.291,128.3481,128.1387,128.1958,33258.0
2023-05-31 12:10:00,134.69,134.8,134.65,134.68,26199.0,128.1863,128.291,128.1482,128.1768,26199.0
2023-05-31 12:15:00,134.69,134.77,134.51,134.56,51473.0,128.1863,128.2624,128.015,128.0626,51473.0
2023-05-31 12:20:00,134.56,134.88,134.52,134.85,66144.0,128.0626,128.3671,128.0245,128.3386,66144.0
2023-05-31 12:25:00,134.83,134.83,134.72,134.78,30997.0,128.3196,128.3196,128.2149,128.272,30997.0
2023-05-31 12:30:00,134.78,134.78,134.61,134.75,59653.0,128.272,128.272,128.1102,128.2434,59653.0
2023-05-31 12:35:00,134.75,134.76,134.59,134.59,44972.0,128.2434,128.2529,128.0911,128.0911,44972.0
2023-05-31 12:40:00,134.6,134.88,134.56,134.77,47973.0,128.1007,128.3671,128.0626,128.2624,47973.0
2023-05-31 12:45:00,134.78,134.9,134.73,134.8,66946.0,128.272,128.3862,128.2244,128.291,66946.0
2023-05-31 12:50:00,134.8,134.8,134.46,134.67,52106.0,128.291,128.291,127.9674,128.1673,52106.0
2023-05-31 12:55:00,134.65,134.8,134.61,134.79,37760.0,128.1482,128.291,128.1102,128.2815,37760.0
2023-05-31 13:00:00,134.78,134.82,134.71,134.78,33957.0,128.272,128.31,128.2053,128.272,33957.0
2023-05-31 13:05:00,134.79,134.85,134.73,134.8,31586.0,128.2815,128.3386,128.2244,128.291,31586.0
2023-05-31 13:10:00,134.8,134.94,134.76,134.81,37964.0,128.291,128.4242,128.2529,128.3005,37964.0
2023-05-31 13:15:00,134.82,134.96,134.82,134.92,47381.0,128.31,128.4433,128.31,128.4052,47381.0
2023-05-31 13:20:00,134.89,134.95,134.81,134.84,32849.0,128.3767,128.4338,128.3005,128.3291,32849.0
2023-05-31 13:25:00,134.85,134.93,134.76,134.87,40919.0,128.3386,128.4147,128.2529,128.3576,40919.0
2023-05-31 13:30:00,134.87,134.97,134.76,134.8,70872.0,128.3576,128.4528,128.2529,128.291,70872.0
2023-05-31 13:35:00,134.8,134.86,134.5,134.72,100186.0,128.291,128.3481,128.0055,128.2149,100186.0
2023-05-31 13:40:00,134.74,134.91,134.74,134.77,70617.0,128.2339,128.3957,128.2339,128.2624,70617.0
2023-05-31 13:45:00,134.78,134.84,134.61,134.61,80831.0,128.272,128.3291,128.1102,128.1102,80831.0
2023-05-31 13:50:00,134.63,134.85,134.62,134.71,86246.0,128.1292,128.3386,128.1197,128.2053,86246.0
2023-05-31 13:55:00,134.71,134.81,134.69,134.76,48595.0,128.2053,128.3005,128.1863,128.2529,48595.0
2023-05-31 14:00:00,134.77,134.77,134.64,134.74,55708.0,128.2624,128.2624,128.1387,128.2339,55708.0
2023-05-31 14:05:00,134.74,134.83,134.68,134.81,42242.0,128.2339,128.3196,128.1768,128.3005,42242.0
2023-05-31 14:10:00,134.83,134.83,134.69,134.8,46149.0,128.3196,128.3196,128.1863,128.291,46149.0
2023-05-31 14:15:00,134.8,134.88,134.68,134.88,53022.0,128.291,128.3671,128.1768,128.3671,53022.0
2023-05-31 14:20:00,134.86,135.08,134.83,135.06,49500.0,128.3481,128.5575,128.3196,128.5384,49500.0
2023-05-31 14:25:00,135.08,135.18,135.0,135.12,65091.0,128.5575,128.6527,128.4813,128.5955,65091.0
2023-05-31 14:30:00,135.13,135.15,134.96,134.96,64252.0,128.6051,128.6241,128.4433,128.4433,64252.0
2023-05-31 14:35:00,134.99,135.27,134.96,135.25,109495.0,128.4718,128.7383,128.4433,128.7193,109495.0
2023-05-31 14:40:00,135.25,135.42,135.2,135.38,87183.0,128.7193,128.8811,128.6717,128.843,87183.0
2023-05-31 14:45:00,135.38,135.4,135.08,135.21,61213.0,128.843,128.862,128.5575,128.6812,61213.0
2023-05-31 14:50:00,135.21,135.25,135.07,135.13,79835.0,128.6812,128.7193,128.548,128.6051,79835.0
2023-05-31 14:55:00,135.13,135.49,135.12,135.48,90955.0,128.6051,128.9477,128.5955,128.9382,90955.0
2023-05-31 15:00:00,135.48,135.62,135.43,135.49,139016.0,128.9382,129.0714,128.8906,128.9477,139016.0
2023-05-31 15:05:00,135.49,135.49,135.25,135.3,37254.0,128.9477,128.9477,128.7193,128.7669,37254.0
2023-05-31 15:10:00,135.31,135.52,135.27,135.5,57595.0,128.7764,128.9762,128.7383,128.9572,57595.0
2023-05-31 15:15:00,135.51,135.57,135.35,135.36,92917.0,128.9667,129.0238,128.8144,128.824,92917.0
2023-05-31 15:20:00,135.35,135.61,135.26,135.6,63910.0,128.8144,129.0619,128.7288,129.0524,63910.0
2023-05-31 15:25:00,135.59,135.66,135.55,135.6,62644.0,129.0429,129.1095,129.0048,129.0524,62644.0
2023-05-31 15:30:00,135.59,135.6,135.47,135.53,86788.0,129.0429,129.0524,128.9286,128.9857,86788.0
2023-05-31 15:35:00,135.52,135.78,135.5,135.72,131206.0,128.9762,129.2237,128.9572,129.1666,131206.0
2023-05-31 15:40:00,135.73,135.86,135.65,135.85,113697.0,129.1761,129.2998,129.1,129.2903,113697.0
2023-05-31 15:45:00,135.85,135.9,135.57,135.61,118208.0,129.2903,129.3379,129.0238,129.0619,118208.0
2023-05-31 15:50:00,135.62,135.82,135.52,135.75,192672.0,129.0714,129.2617,128.9762,129.1951,192672.0
2023-05-31 15:55:00,135.75,135.9,135.69,135.73,462948.0,129.1951,129.3379,129.138,129.1761,462948.0
2023-06-01 09:30:00,136.52,137.37,136.48,136.69,355381.0,129.9279,130.7369,129.8899,130.0897,355381.0
2023-06-01 09:35:00,136.75,137.42,136.75,137.19,139970.0,130.1468,130.7845,130.1468,130.5656,139970.0
2023-06-01 09:40:00,137.21,137.3,136.31,136.41,237923.0,130.5846,130.6703,129.7281,129.8233,237923.0
2023-06-01 09:45:00,136.37,136.72,135.67,135.78,268068.0,129.7852,130.1183,129.119,129.2237,268068.0
2023-06-01 09:50:00,135.76,136.0,135.44,135.82,136703.0,129.2046,129.4331,128.9001,129.2617,136703.0
2023-06-01 09:55:00,135.78,136.0,135.73,135.81,166394.0,129.2237,129.4331,129.1761,129.2522,166394.0
2023-06-01 10:00:00,135.86,136.19,135.72,136.15,157442.0,129.2998,129.6139,129.1666,129.5758,157442.0
2023-06-01 10:05:00,136.12,136.48,136.05,136.38,131683.0,129.5473,129.8899,129.4806,129.7947,131683.0
2023-06-01 10:10:00,136.38,136.6,136.34,136.5,82657.0,129.7947,130.0041,129.7566,129.9089,82657.0
2023-06-01 10:15:00,136.48,136.59,136.19,136.38,133473.0,129.8899,129.9946,129.6139,129.7947,133473.0
2023-06-01 10:20:00,136.38,136.61,136.34,136.55,70866.0,129.7947,130.0136,129.7566,129.9565,70866.0
2023-06-01 10:25:00,136.54,136.66,136.37,136.44,74577.0,129.947,130.0612,129.7852,129.8518,74577.0
2023-06-01 10:30:00,136.45,136.46,136.15,136.39,146646.0,129.8613,129.8708,129.5758,129.8042,146646.0
2023-06-01 10:35:00,136.4,136.52,136.3,136.44,52798.0,129.8137,129.9279,129.7186,129.8518,52798.0
2023-06-01 10:40:00,136.45,136.73,136.41,136.43,110152.0,129.8613,130.1278,129.8233,129.8423,110152.0
2023-06-01 10:45:00,136.44,136.7,136.37,136.51,96881.0,129.8518,130.0993,129.7852,129.9184,96881.0
2023-06-01 10:50:00,136.5,137.06,136.5,136.97,156063.0,129.9089,130.4419,129.9089,130.3562,156063.0
2023-06-01 10:55:00,136.96,137.26,136.95,137.17,121855.0,130.3467,130.6322,130.3372,130.5466,121855.0
2023-06-01 11:00:00,137.18,137.28,137.01,137.07,110969.0,130.5561,130.6512,130.3943,130.4514,110969.0
2023-06-01 11:05:00,137.08,137.31,137.08,137.18,85729.0,130.4609,130.6798,130.4609,130.5561,85729.0
2023-06-01 11:10:00,137.2,137.47,137.19,137.47,87689.0,130.5751,130.8321,130.5656,130.8321,87689.0
2023-06-01 11:15:00,137.47,137.67,137.26,137.28,91361.0,130.8321,131.0224,130.6322,130.6512,91361.0
2023-06-01 11:20:00,137.26,137.42,137.21,137.32,65124.0,130.6322,130.7845,130.5846,130.6893,65124.0
2023-06-01 11:25:00,137.34,137.54,137.31,137.51,100168.0,130.7084,130.8987,130.6798,130.8701,100168.0
2023-06-01 11:30:00,137.54,137.54,137.27,137.41,73261.0,130.8987,130.8987,130.6417,130.775,73261.0
2023-06-01 11:35:00,137.4,137.61,137.39,137.5,43533.0,130.7655,130.9653,130.7559,130.8606,43533.0
2023-06-01 11:40:00,137.54,137.74,137.51,137.71,54963.0,130.8987,131.089,130.8701,131.0605,54963.0
2023-06-01 11:45:00,137.69,137.97,137.62,137.97,58838.0,131.0415,131.3079,130.9748,131.3079,58838.0
2023-06-01 11:50:00,137.97,137.98,137.77,137.83,83451.0,131.3079,131.3174,131.1176,131.1747,83451.0
2023-06-01 11:55:00,137.85,138.01,137.79,137.98,51911.0,131.1937,131.346,131.1366,131.3174,51911.0
2023-06-01 12:00:00,137.99,138.2,137.89,138.04,93844.0,131.327,131.5268,131.2318,131.3746,93844.0
2023-06-01 12:05:00,138.04,138.17,137.98,138.06,57357.0,131.3746,131.4983,131.3174,131.3936,57357.0
2023-06-01 12:10:00,138.05,138.13,137.94,138.12,51500.0,131.3841,131.4602,131.2794,131.4507,51500.0
2023-06-01 12:15:00,138.13,138.14,137.93,138.1,49220.0,131.4602,131.4697,131.2699,131.4317,49220.0
2023-06-01 12:20:00,138.1,138.19,138.02,138.11,35523.0,131.4317,131.5173,131.3555,131.4412,35523.0
2023-06-01 12:25:00,138.11,138.17,138.02,138.12,27053.0,131.4412,131.4983,131.3555,131.4507,27053.0
2023-06-01 12:30:00,138.15,138.18,138.06,138.08,26826.0,131.4792,131.5078,131.3936,131.4126,26826.0
2023-06-01 12:35:00,138.09,138.21,138.06,138.07,34714.0,131.4221,131.5363,131.3936,131.4031,34714.0
2023-06-01 12:40:00,138.08,138.09,137.85,137.91,50963.0,131.4126,131.4221,131.1937,131.2508,50963.0
2023-06-01 12:45:00,137.89,138.09,137.85,138.03,45789.0,131.2318,131.4221,131.1937,131.365,45789.0
2023-06-01 12:50:00,138.05,138.1,137.96,138.03,29781.0,131.3841,131.4317,131.2984,131.365,29781.0
2023-06-01 12:55:00,138.04,138.12,138.03,138.07,22620.0,131.3746,131.4507,131.365,131.4031,22620.0
2023-06-01 13:00:00,138.07,138.19,138.06,138.15,54500.0,131.4031,131.5173,131.3936,131.4792,54500.0
2023-06-01 13:05:00,138.14,138.17,137.98,137.99,29129.0,131.4697,131.4983,131.3174,131.327,29129.0
2023-06-01 13:10:00,137.97,138.13,137.95,138.06,21053.0,131.3079,131.4602,131.2889,131.3936,21053.0
2023-06-01 13:15:00,138.08,138.08,137.96,138.06,30090.0,131.4126,131.4126,131.2984,131.3936,30090.0
2023-06-01 13:20:00,138.05,138.15,137.92,138.01,41330.0,131.3841,131.4792,131.2603,131.346,41330.0
2023-06-01 13:25:00,138.04,138.12,137.93,138.08,28476.0,131.3746,131.4507,131.2699,131.4126,28476.0
2023-06-01 13:30:00,138.07,138.1,137.93,137.96,15692.0,131.4031,131.4317,131.2699,131.2984,15692.0
2023-06-01 13:35:00,137.96,138.0,137.75,137.77,38940.0,131.2984,131.3365,131.0986,131.1176,38940.0
2023-06-01 13:40:00,137.77,137.91,137.77,137.88,49791.0,131.1176,131.2508,131.1176,131.2223,49791.0
2023-06-01 13:45:00,137.88,138.02,137.87,138.02,42803.0,131.2223,131.3555,131.2128,131.3555,42803.0
2023-06-01 13:50:00,138.04,138.04,137.95,138.04,43418.0,131.3746,131.3746,131.2889,131.3746,43418.0
2023-06-01 13:55:00,138.05,138.08,137.96,138.06,33714.0,131.3841,131.4126,131.2984,131.3936,33714.0
2023-06-01 14:00:00,138.07,138.07,137.91,138.03,40965.0,131.4031,131.4031,131.2508,131.365,40965.0
2023-06-01 14:05:00,138.03,138.2,138.03,138.19,53124.0,131.365,131.5268,131.365,131.5173,53124.0
2023-06-01 14:10:00,138.18,138.19,138.12,138.14,54960.0,131.5078,131.5173,131.4507,131.4697,54960.0
2023-06-01 14:15:00,138.16,138.2,138.13,138.18,49753.0,131.4888,131.5268,131.4602,131.5078,49753.0
2023-06-01 14:20:00,138.18,138.21,138.06,138.14,40371.0,131.5078,131.5363,131.3936,131.4697,40371.0
2023-06-01 14:25:00,138.14,138.23,138.09,138.14,26260.0,131.4697,131.5554,131.4221,131.4697,26260.0
2023-06-01 14:30:00,138.16,138.16,137.93,137.94,22311.0,131.4888,131.4888,131.2699,131.2794,22311.0
2023-06-01 14:35:00,137.97,138.03,137.86,137.91,35521.0,131.3079,131.365,131.2032,131.2508,35521.0
2023-06-01 14:40:00,137.9,137.94,137.65,137.71,85525.0,131.2413,131.2794,131.0034,131.0605,85525.0
2023-06-01 14:45:00,137.71,137.77,137.61,137.73,66637.0,131.0605,131.1176,130.9653,131.0795,66637.0
2023-06-01 14:50:00,137.71,138.05,137.65,137.99,60288.0,131.0605,131.3841,131.0034,131.327,60288.0
2023-06-01 14:55:00,137.98,138.01,137.87,137.99,28748.0,131.3174,131.346,131.2128,131.327,28748.0
2023-06-01 15:00:00,138.0,138.07,137.97,138.04,32603.0,131.3365,131.4031,131.3079,131.3746,32603.0
2023-06-01 15:05:00,138.04,138.1,137.94,137.99,65784.0,131.3746,131.4317,131.2794,131.327,65784.0
2023-06-01 15:10:00,137.98,138.0,137.84,137.9,47732.0,131.3174,131.3365,131.1842,131.2413,47732.0
2023-06-01 15:15:00,137.9,137.93,137.67,137.67,57237.0,131.2413,131.2699,131.0224,131.0224,57237.0
2023-06-01 15:20:00,137.67,137.75,137.54,137.55,86392.0,131.0224,131.0986,130.8987,130.9082,86392.0
2023-06-01 15:25:00,137.56,137.57,137.35,137.38,86300.0,130.9177,130.9272,130.7179,130.7464,86300.0
2023-06-01 15:30:00,137.38,137.55,137.32,137.42,139582.0,130.7464,130.9082,130.6893,130.7845,139582.0
2023-06-01 15:35:00,137.42,137.45,137.23,137.27,104980.0,130.7845,130.813,130.6037,130.6417,104980.0
2023-06-01 15:40:00,137.25,137.4,137.22,137.36,122146.0,130.6227,130.7655,130.5941,130.7274,122146.0
2023-06-01 15:45:00,137.36,137.55,137.33,137.54,118194.0,130.7274,130.9082,130.6988,130.8987,118194.0
2023-06-01 15:50:00,137.54,137.56,137.31,137.53,173729.0,130.8987,130.9177,130.6798,130.8892,173729.0
2023-06-01 15:55:00,137.52,137.58,137.28,137.58,453499.0,130.8797,130.9368,130.6512,130.9368,453499.0
2023-06-02 09:30:00,139.56,140.47,139.34,140.04,581510.0,132.8212,133.6872,132.6118,133.278,581510.0
2023-06-02 09:35:00,140.04,140.6,139.81,140.1,260661.0,133.278,133.8109,133.0591,133.3351,260661.0
2023-06-02 09:40:00,140.1,140.17,139.88,140.06,144741.0,133.3351,133.4017,133.1257,133.297,144741.0
2023-06-02 09:45:00,140.0,140.28,139.86,140.2,114150.0,133.2399,133.5064,133.1067,133.4303,114150.0
2023-06-02 09:50:00,140.22,140.58,139.96,140.24,117350.0,133.4493,133.7919,133.2018,133.4683,117350.0
2023-06-02 09:55:00,140.25,140.64,140.01,140.1,107449.0,133.4778,133.849,133.2494,133.3351,107449.0
2023-06-02 10:00:00,140.12,140.33,139.94,140.16,99480.0,133.3541,133.554,133.1828,133.3922,99480.0
2023-06-02 10:05:00,140.19,140.27,140.0,140.05,84919.0,133.4207,133.4969,133.2399,133.2875,84919.0
2023-06-02 10:10:00,140.04,140.62,139.97,140.55,79307.0,133.278,133.83,133.2114,133.7634,79307.0
2023-06-02 10:15:00,140.56,140.66,140.14,140.31,96646.0,133.7729,133.868,133.3731,133.5349,96646.0
2023-06-02 10:20:00,140.34,140.79,140.34,140.79,106951.0,133.5635,133.9918,133.5635,133.9918,106951.0
2023-06-02 10:25:00,140.79,140.98,140.74,140.91,123529.0,133.9918,134.1726,133.9442,134.106,123529.0
2023-06-02 10:30:00,140.91,140.93,140.6,140.83,71830.0,134.106,134.125,133.8109,134.0298,71830.0
2023-06-02 10:35:00,140.82,140.95,140.68,140.86,66834.0,134.0203,134.144,133.8871,134.0584,66834.0
2023-06-02 10:40:00,140.85,140.95,140.74,140.81,50100.0,134.0489,134.144,133.9442,134.0108,50100.0
2023-06-02 10:45:00,140.82,141.09,140.75,140.93,122868.0,134.0203,134.2773,133.9537,134.125,122868.0
2023-06-02 10:50:00,140.94,140.94,140.71,140.8,80092.0,134.1345,134.1345,133.9156,134.0013,80092.0
2023-06-02 10:55:00,140.78,140.92,140.74,140.83,65589.0,133.9822,134.1155,133.9442,134.0298,65589.0
2023-06-02 11:00:00,140.85,141.17,140.84,141.08,129769.0,134.0489,134.3534,134.0393,134.2678,129769.0
2023-06-02 11:05:00,141.09,141.1,140.75,140.75,67289.0,134.2773,134.2868,133.9537,133.9537,67289.0
2023-06-02 11:10:00,140.77,141.25,140.76,141.2,92698.0,133.9727,134.4296,133.9632,134.382,92698.0
2023-06-02 11:15:00,141.2,141.3,141.09,141.19,103474.0,134.382,134.4771,134.2773,134.3724,103474.0
2023-06-02 11:20:00,141.22,141.23,141.1,141.18,46898.0,134.401,134.4105,134.2868,134.3629,46898.0
2023-06-02 11:25:00,141.16,141.31,141.11,141.25,87700.0,134.3439,134.4867,134.2963,134.4296,87700.0
2023-06-02 11:30:00,141.25,141.29,140.81,140.91,139874.0,134.4296,134.4676,134.0108,134.106,139874.0
2023-06-02 11:35:00,140.9,141.01,140.65,140.67,112339.0,134.0965,134.2011,133.8585,133.8776,112339.0
2023-06-02 11:40:00,140.66,140.88,140.65,140.79,101205.0,133.868,134.0774,133.8585,133.9918,101205.0
2023-06-02 11:45:00,140.77,140.86,140.61,140.84,65403.0,133.9727,134.0584,133.8205,134.0393,65403.0
2023-06-02 11:50:00,140.85,140.9,140.77,140.86,52123.0,134.0489,134.0965,133.9727,134.0584,52123.0
2023-06-02 11:55:00,140.83,140.95,140.79,140.8,63421.0,134.0298,134.144,133.9918,134.0013,63421.0
2023-06-02 12:00:00,140.81,140.84,140.58,140.64,66247.0,134.0108,134.0393,133.7919,133.849,66247.0
2023-06-02 12:05:00,140.65,140.81,140.61,140.64,93067.0,133.8585,134.0108,133.8205,133.849,93067.0
2023-06-02 12:10:00,140.65,140.85,140.63,140.82,139856.0,133.8585,134.0489,133.8395,134.0203,139856.0
2023-06-02 12:15:00,140.81,140.89,140.67,140.82,146080.0,134.0108,134.0869,133.8776,134.0203,146080.0
2023-06-02 12:20:00,140.81,140.92,140.61,140.68,98829.0,134.0108,134.1155,133.8205,133.8871,98829.0
2023-06-02 12:25:00,140.68,141.01,140.6,140.99,75185.0,133.8871,134.2011,133.8109,134.1821,75185.0
2023-06-02 12:30:00,141.0,141.14,140.94,141.09,55299.0,134.1916,134.3249,134.1345,134.2773,55299.0
2023-06-02 12:35:00,141.1,141.1,140.91,140.99,40555.0,134.2868,134.2868,134.106,134.1821,40555.0
2023-06-02 12:40:00,140.99,141.01,140.82,140.99,33082.0,134.1821,134.2011,134.0203,134.1821,33082.0
2023-06-02 12:45:00,140.99,141.13,140.93,141.05,60630.0,134.1821,134.3153,134.125,134.2392,60630.0
2023-06-02 12:50:00,141.04,141.13,141.0,141.08,36381.0,134.2297,134.3153,134.1916,134.2678,36381.0
2023-06-02 12:55:00,141.09,141.18,141.07,141.18,34679.0,134.2773,134.3629,134.2582,134.3629,34679.0
2023-06-02 13:00:00,141.19,141.26,141.12,141.24,49385.0,134.3724,134.4391,134.3058,134.42,49385.0
2023-06-02 13:05:00,141.24,141.24,141.09,141.1,34682.0,134.42,134.42,134.2773,134.2868,34682.0
2023-06-02 13:10:00,141.1,141.1,141.0,141.05,47045.0,134.2868,134.2868,134.1916,134.2392,47045.0
2023-06-02 13:15:00,141.05,141.18,141.04,141.1,45171.0,134.2392,134.3629,134.2297,134.2868,45171.0
2023-06-02 13:20:00,141.11,141.29,141.11,141.25,50061.0,134.2963,134.4676,134.2963,134.4296,50061.0
2023-06-02 13:25:00,141.25,141.29,141.23,141.28,55464.0,134.4296,134.4676,134.4105,134.4581,55464.0
2023-06-02 13:30:00,141.28,141.3,141.14,141.21,74501.0,134.4581,134.4771,134.3249,134.3915,74501.0
2023-06-02 13:35:00,141.22,141.24,141.14,141.21,46224.0,134.401,134.42,134.3249,134.3915,46224.0
2023-06-02 13:40:00,141.22,141.26,141.0,141.13,65302.0,134.401,134.4391,134.1916,134.3153,65302.0
2023-06-02 13:45:00,141.12,141.26,141.1,141.25,50379.0,134.3058,134.4391,134.2868,134.4296,50379.0
2023-06-02 13:50:00,141.25,141.36,141.19,141.28,69578.0,134.4296,134.5342,134.3724,134.4581,69578.0
2023-06-02 13:55:00,141.28,141.28,141.08,141.13,55874.0,134.4581,134.4581,134.2678,134.3153,55874.0
2023-06-02 14:00:00,141.12,141.16,141.04,141.16,32366.0,134.3058,134.3439,134.2297,134.3439,32366.0
2023-06-02 14:05:00,141.15,141.17,141.01,141.08,61395.0,134.3344,134.3534,134.2011,134.2678,61395.0
2023-06-02 14:10:00,141.08,141.13,141.03,141.07,28336.0,134.2678,134.3153,134.2202,134.2582,28336.0
2023-06-02 14:15:00,141.08,141.2,141.07,141.2,35403.0,134.2678,134.382,134.2582,134.382,35403.0
2023-06-02 14:20:00,141.19,141.36,141.18,141.35,46161.0,134.3724,134.5342,134.3629,134.5247,46161.0
2023-06-02 14:25:00,141.36,141.42,141.28,141.4,73762.0,134.5342,134.5913,134.4581,134.5723,73762.0
2023-06-02 14:30:00,141.4,141.48,141.36,141.43,56041.0,134.5723,134.6484,134.5342,134.6009,56041.0
2023-06-02 14:35:00,141.43,141.47,141.31,141.34,55650.0,134.6009,134.6389,134.4867,134.5152,55650.0
2023-06-02 14:40:00,141.33,141.46,141.33,141.34,58396.0,134.5057,134.6294,134.5057,134.5152,58396.0
2023-06-02 14:45:00,141.34,141.36,141.24,141.29,61762.0,134.5152,134.5342,134.42,134.4676,61762.0
2023-06-02 14:50:00,141.3,141.31,141.04,141.05,51673.0,134.4771,134.4867,134.2297,134.2392,51673.0
2023-06-02 14:55:00,141.04,141.24,141.02,141.21,46723.0,134.2297,134.42,134.2107,134.3915,46723.0
2023-06-02 15:00:00,141.23,141.29,141.15,141.28,54483.0,134.4105,134.4676,134.3344,134.4581,54483.0
2023-06-02 15:05:00,141.27,141.32,141.17,141.18,48373.0,134.4486,134.4962,134.3534,134.3629,48373.0
2023-06-02 15:10:00,141.18,141.18,141.03,141.11,99617.0,134.3629,134.3629,134.2202,134.2963,99617.0
2023-06-02 15:15:00,141.12,141.18,141.06,141.14,117898.0,134.3058,134.3629,134.2487,134.3249,117898.0
2023-06-02 15:20:00,141.14,141.19,141.1,141.12,62198.0,134.3249,134.3724,134.2868,134.3058,62198.0
2023-06-02 15:25:00,141.12,141.13,140.93,141.02,81022.0,134.3058,134.3153,134.125,134.2107,81022.0
2023-06-02 15:30:00,141.01,141.11,140.91,141.02,105741.0,134.2011,134.2963,134.106,134.2107,105741.0
2023-06-02 15:35:00,141.01,141.05,140.88,140.95,111294.0,134.2011,134.2392,134.0774,134.144,111294.0
2023-06-02 15:40:00,140.96,141.04,140.79,140.82,156499.0,134.1536,134.2297,133.9918,134.0203,156499.0
2023-06-02 15:45:00,140.81,140.86,140.61,140.75,168036.0,134.0108,134.0584,133.8205,133.9537,168036.0
2023-06-02 15:50:00,140.75,140.79,140.5,140.67,326256.0,133.9537,133.9918,133.7158,133.8776,326256.0
2023-06-02 15:55:00,140.68,140.68,140.31,140.42,655360.0,133.8871,133.8871,133.5349,133.6396,655360.0
2023-06-05 09:30:00,140.11,140.34,139.31,139.33,297382.0,133.3446,133.5635,132.5832,132.6023,297382.0
2023-06-05 09:35:00,139.33,139.52,139.23,139.43,139843.0,132.6023,132.7831,132.5071,132.6974,139843.0
2023-06-05 09:40:00,139.42,139.45,139.01,139.11,99218.0,132.6879,132.7165,132.2977,132.3929,99218.0
2023-06-05 09:45:00,139.03,139.28,139.01,139.1,137059.0,132.3167,132.5547,132.2977,132.3834,137059.0
2023-06-05 09:50:00,139.1,139.13,139.0,139.03,20096.0,132.3834,132.4119,132.2882,132.3167,20096.0
2023-06-05 09:55:00,139.09,139.13,138.46,138.66,102853.0,132.3739,132.4119,131.7743,131.9646,102853.0
2023-06-05 10:00:00,138.69,139.28,138.67,138.86,145950.0,131.9932,132.5547,131.9741,132.155,145950.0
2023-06-05 10:05:00,138.87,138.95,138.51,138.66,73978.0,132.1645,132.2406,131.8219,131.9646,73978.0
2023-06-05 10:10:00,138.64,138.81,138.36,138.56,105392.0,131.9456,132.1074,131.6791,131.8694,105392.0
2023-06-05 10:15:00,138.57,138.75,138.44,138.53,98587.0,131.879,132.0503,131.7552,131.8409,98587.0
2023-06-05 10:20:00,138.54,138.73,138.51,138.64,124409.0,131.8504,132.0312,131.8219,131.9456,124409.0
2023-06-05 10:25:00,138.63,138.87,138.58,138.69,103123.0,131.9361,132.1645,131.8885,131.9932,103123.0
2023-06-05 10:30:00,138.72,138.78,138.52,138.57,107259.0,132.0217,132.0788,131.8314,131.879,107259.0
2023-06-05 10:35:00,138.55,138.95,138.52,138.94,83433.0,131.8599,132.2406,131.8314,132.2311,83433.0
2023-06-05 10:40:00,138.94,138.94,138.61,138.77,60880.0,132.2311,132.2311,131.917,132.0693,60880.0
2023-06-05 10:45:00,138.78,139.06,138.65,139.05,68644.0,132.0788,132.3453,131.9551,132.3358,68644.0
2023-06-05 10:50:00,139.05,139.08,138.78,138.78,81159.0,132.3358,132.3643,132.0788,132.0788,81159.0
2023-06-05 10:55:00,138.8,138.81,138.4,138.5,101435.0,132.0979,132.1074,131.7172,131.8123,101435.0
2023-06-05 11:00:00,138.5,139.0,138.45,138.78,71166.0,131.8123,132.2882,131.7648,132.0788,71166.0
2023-06-05 11:05:00,138.79,138.91,138.66,138.89,69868.0,132.0883,132.2025,131.9646,132.1835,69868.0
2023-06-05 11:10:00,138.88,138.89,138.52,138.54,69272.0,132.174,132.1835,131.8314,131.8504,69272.0
2023-06-05 11:15:00,138.54,138.58,138.4,138.52,77310.0,131.8504,131.8885,131.7172,131.8314,77310.0
2023-06-05 11:20:00,138.52,138.62,138.4,138.49,85786.0,131.8314,131.9265,131.7172,131.8028,85786.0
2023-06-05 11:25:00,138.5,138.61,138.46,138.54,48640.0,131.8123,131.917,131.7743,131.8504,48640.0
2023-06-05 11:30:00,138.53,138.65,138.45,138.51,71566.0,131.8409,131.9551,131.7648,131.8219,71566.0
2023-06-05 11:35:00,138.52,138.56,138.4,138.46,39929.0,131.8314,131.8694,131.7172,131.7743,39929.0
2023-06-05 11:40:00,138.46,138.59,138.42,138.52,62854.0,131.7743,131.898,131.7362,131.8314,62854.0
2023-06-05 11:45:00,138.53,138.53,138.3,138.39,71705.0,131.8409,131.8409,131.622,131.7077,71705.0
2023-06-05 11:50:00,138.4,138.58,138.33,138.49,57435.0,131.7172,131.8885,131.6505,131.8028,57435.0
2023-06-05 11:55:00,138.5,138.54,138.4,138.5,60078.0,131.8123,131.8504,131.7172,131.8123,60078.0
2023-06-05 12:00:00,138.52,138.55,138.38,138.39,44784.0,131.8314,131.8599,131.6981,131.7077,44784.0
2023-06-05 12:05:00,138.4,138.52,138.39,138.51,50765.0,131.7172,131.8314,131.7077,131.8219,50765.0
2023-06-05 12:10:00,138.5,138.69,138.46,138.67,93034.0,131.8123,131.9932,131.7743,131.9741,93034.0
2023-06-05 12:15:00,138.68,138.72,138.58,138.67,50851.0,131.9836,132.0217,131.8885,131.9741,50851.0
2023-06-05 12:20:00,138.67,138.79,138.61,138.76,38009.0,131.9741,132.0883,131.917,132.0598,38009.0
2023-06-05 12:25:00,138.72,138.77,138.64,138.73,40549.0,132.0217,132.0693,131.9456,132.0312,40549.0
2023-06-05 12:30:00,138.72,138.76,138.68,138.73,23996.0,132.0217,132.0598,131.9836,132.0312,23996.0
2023-06-05 12:35:00,138.73,138.76,138.63,138.75,24482.0,132.0312,132.0598,131.9361,132.0503,24482.0
2023-06-05 12:40:00,138.74,138.79,138.71,138.76,49079.0,132.0408,132.0883,132.0122,132.0598,49079.0
2023-06-05 12:45:00,138.76,138.84,138.65,138.66,55953.0,132.0598,132.1359,131.9551,131.9646,55953.0
2023-06-05 12:50:00,138.66,138.67,138.6,138.61,50566.0,131.9646,131.9741,131.9075,131.917,50566.0
2023-06-05 12:55:00,138.62,138.63,138.56,138.62,38031.0,131.9265,131.9361,131.8694,131.9265,38031.0
2023-06-05 13:00:00,138.62,138.62,138.43,138.46,33788.0,131.9265,131.9265,131.7457,131.7743,33788.0
2023-06-05 13:05:00,138.46,138.6,138.45,138.58,32330.0,131.7743,131.9075,131.7648,131.8885,32330.0
2023-06-05 13:10:00,138.59,138.59,138.43,138.51,37135.0,131.898,131.898,131.7457,131.8219,37135.0
2023-06-05 13:15:00,138.5,138.53,138.37,138.39,80632.0,131.8123,131.8409,131.6886,131.7077,80632.0
2023-06-05 13:20:00,138.39,138.43,138.27,138.3,47163.0,131.7077,131.7457,131.5934,131.622,47163.0
2023-06-05 13:25:00,138.3,138.34,138.16,138.27,72556.0,131.622,131.6601,131.4888,131.5934,72556.0
2023-06-05 13:30:00,138.27,138.28,138.13,138.16,36636.0,131.5934,131.603,131.4602,131.4888,36636.0
2023-06-05 13:35:00,138.16,138.35,138.16,138.32,43455.0,131.4888,131.6696,131.4888,131.641,43455.0
2023-06-05 13:40:00,138.32,138.42,138.21,138.41,34045.0,131.641,131.7362,131.5363,131.7267,34045.0
2023-06-05 13:45:00,138.41,138.52,138.4,138.5,46613.0,131.7267,131.8314,131.7172,131.8123,46613.0
2023-06-05 13:50:00,138.5,138.54,138.46,138.51,46169.0,131.8123,131.8504,131.7743,131.8219,46169.0
2023-06-05 13:55:00,138.51,138.65,138.49,138.62,41586.0,131.8219,131.9551,131.8028,131.9265,41586.0
2023-06-05 14:00:00,138.62,138.65,138.55,138.64,25323.0,131.9265,131.9551,131.8599,131.9456,25323.0
2023-06-05 14:05:00,138.64,138.66,138.51,138.55,55999.0,131.9456,131.9646,131.8219,131.8599,55999.0
2023-06-05 14:10:00,138.55,138.7,138.52,138.67,58855.0,131.8599,132.0027,131.8314,131.9741,58855.0
2023-06-05 14:15:00,138.68,138.89,138.67,138.86,54101.0,131.9836,132.1835,131.9741,132.155,54101.0
2023-06-05 14:20:00,138.87,138.94,138.81,138.9,32169.0,132.1645,132.2311,132.1074,132.193,32169.0
2023-06-05 14:25:00,138.89,138.99,138.77,138.99,41492.0,132.1835,132.2787,132.0693,132.2787,41492.0
2023-06-05 14:30:00,138.99,139.08,138.65,138.71,86826.0,132.2787,132.3643,131.9551,132.0122,86826.0
2023-06-05 14:35:00,138.73,138.94,138.63,138.78,41312.0,132.0312,132.2311,131.9361,132.0788,41312.0
2023-06-05 14:40:00,138.77,138.85,138.65,138.74,45125.0,132.0693,132.1454,131.9551,132.0408,45125.0
2023-06-05 14:45:00,138.73,138.74,138.59,138.64,38790.0,132.0312,132.0408,131.898,131.9456,38790.0
2023-06-05 14:50:00,138.62,138.83,138.51,138.8,58699.0,131.9265,132.1264,131.8219,132.0979,58699.0
2023-06-05 14:55:00,138.8,138.92,138.79,138.9,36233.0,132.0979,132.2121,132.0883,132.193,36233.0
2023-06-05 15:00:00,138.92,138.98,138.76,138.85,54346.0,132.2121,132.2692,132.0598,132.1454,54346.0
2023-06-05 15:05:00,138.87,139.01,138.82,138.92,61932.0,132.1645,132.2977,132.1169,132.2121,61932.0
2023-06-05 15:10:00,138.92,139.1,138.9,139.08,56868.0,132.2121,132.3834,132.193,132.3643,56868.0
2023-06-05 15:15:00,139.07,139.08,138.81,138.84,49891.0,132.3548,132.3643,132.1074,132.1359,49891.0
2023-06-05 15:20:00,138.83,138.98,138.82,138.97,52826.0,132.1264,132.2692,132.1169,132.2596,52826.0
2023-06-05 15:25:00,138.97,138.99,138.86,138.96,36095.0,132.2596,132.2787,132.155,132.2501,36095.0
2023-06-05 15:30:00,138.96,139.02,138.89,138.94,51987.0,132.2501,132.3072,132.1835,132.2311,51987.0
2023-06-05 15:35:00,138.95,139.22,138.93,139.2,69484.0,132.2406,132.4976,132.2216,132.4785,69484.0
2023-06-05 15:40:00,139.19,139.24,139.09,139.14,88426.0,132.469,132.5166,132.3739,132.4214,88426.0
2023-06-05 15:45:00,139.13,139.26,139.0,139.17,85052.0,132.4119,132.5356,132.2882,132.45,85052.0
2023-06-05 15:50:00,139.18,139.23,139.05,139.13,144248.0,132.4595,132.5071,132.3358,132.4119,144248.0
2023-06-05 15:55:00,139.13,139.28,139.05,139.1,317518.0,132.4119,132.5547,132.3358,132.3834,317518.0
2023-06-06 09:30:00,138.68,138.79,138.2,138.79,195128.0,131.9836,132.0883,131.5268,132.0883,195128.0
2023-06-06 09:35:00,138.8,139.49,138.75,138.97,110224.0,132.0979,132.7545,132.0503,132.2596,110224.0
2023-06-06 09:40:00,139.02,139.48,138.97,139.24,94616.0,132.3072,132.745,132.2596,132.5166,94616.0
2023-06-06 09:45:00,139.25,139.55,139.03,139.03,137540.0,132.5261,132.8116,132.3167,132.3167,137540.0
2023-06-06 09:50:00,139.01,139.19,138.72,138.94,104607.0,132.2977,132.469,132.0217,132.2311,104607.0
2023-06-06 09:55:00,138.93,138.99,138.74,138.86,60093.0,132.2216,132.2787,132.0408,132.155,60093.0
2023-06-06 10:00:00,138.87,139.06,138.79,138.9,81190.0,132.1645,132.3453,132.0883,132.193,81190.0
2023-06-06 10:05:00,138.9,139.15,138.9,139.15,95413.0,132.193,132.431,132.193,132.431,95413.0
2023-06-06 10:10:00,139.16,139.43,139.14,139.28,85623.0,132.4405,132.6974,132.4214,132.5547,85623.0
2023-06-06 10:15:00,139.27,139.44,139.07,139.44,74603.0,132.5452,132.707,132.3548,132.707,74603.0
2023-06-06 10:20:00,139.46,139.47,139.08,139.32,123700.0,132.726,132.7355,132.3643,132.5927,123700.0
2023-06-06 10:25:00,139.33,139.37,139.16,139.17,70913.0,132.6023,132.6403,132.4405,132.45,70913.0
2023-06-06 10:30:00,139.18,139.42,139.15,139.22,85625.0,132.4595,132.6879,132.431,132.4976,85625.0
2023-06-06 10:35:00,139.22,139.5,139.1,139.5,66282.0,132.4976,132.7641,132.3834,132.7641,66282.0
2023-06-06 10:40:00,139.52,139.52,139.34,139.51,64135.0,132.7831,132.7831,132.6118,132.7736,64135.0
2023-06-06 10:45:00,139.52,139.73,139.5,139.63,90162.0,132.7831,132.9829,132.7641,132.8878,90162.0
2023-06-06 10:50:00,139.61,139.8,139.59,139.72,66309.0,132.8687,133.0496,132.8497,132.9734,66309.0
2023-06-06 10:55:00,139.71,139.88,139.69,139.88,62109.0,132.9639,133.1257,132.9449,133.1257,62109.0
2023-06-06 11:00:00,139.9,140.1,139.84,140.03,77908.0,133.1447,133.3351,133.0876,133.2685,77908.0
2023-06-06 11:05:00,140.01,140.05,139.68,139.78,51183.0,133.2494,133.2875,132.9354,133.0305,51183.0
2023-06-06 11:10:00,139.77,139.85,139.61,139.63,51655.0,133.021,133.0972,132.8687,132.8878,51655.0
2023-06-06 11:15:00,139.62,139.7,139.46,139.53,38990.0,132.8783,132.9544,132.726,132.7926,38990.0
2023-06-06 11:20:00,139.53,139.69,139.44,139.45,55356.0,132.7926,132.9449,132.707,132.7165,55356.0
2023-06-06 11:25:00,139.43,139.71,139.34,139.58,53856.0,132.6974,132.9639,132.6118,132.8402,53856.0
2023-06-06 11:30:00,139.58,139.71,139.4,139.44,45577.0,132.8402,132.9639,132.6689,132.707,45577.0
2023-06-06 11:35:00,139.44,139.71,139.39,139.7,58159.0,132.707,132.9639,132.6594,132.9544,58159.0
2023-06-06 11:40:00,139.72,139.72,139.52,139.68,46140.0,132.9734,132.9734,132.7831,132.9354,46140.0
2023-06-06 11:45:00,139.69,139.77,139.63,139.74,87204.0,132.9449,133.021,132.8878,132.9925,87204.0
2023-06-06 11:50:00,139.73,139.89,139.69,139.81,78118.0,132.9829,133.1352,132.9449,133.0591,78118.0
2023-06-06 11:55:00,139.81,139.82,139.57,139.72,64754.0,133.0591,133.0686,132.8307,132.9734,64754.0
2023-06-06 12:00:00,139.74,139.91,139.71,139.73,33917.0,132.9925,133.1543,132.9639,132.9829,33917.0
2023-06-06 12:05:00,139.71,139.71,139.43,139.56,35065.0,132.9639,132.9639,132.6974,132.8212,35065.0
2023-06-06 12:10:00,139.6,139.76,139.54,139.67,24382.0,132.8592,133.0115,132.8021,132.9258,24382.0
2023-06-06 12:15:00,139.66,139.72,139.49,139.51,26856.0,132.9163,132.9734,132.7545,132.7736,26856.0
2023-06-06 12:20:00,139.5,139.53,139.35,139.39,54710.0,132.7641,132.7926,132.6213,132.6594,54710.0
2023-06-06 12:25:00,139.37,139.58,139.37,139.43,36050.0,132.6403,132.8402,132.6403,132.6974,36050.0
2023-06-06 12:30:00,139.43,139.46,139.37,139.44,38311.0,132.6974,132.726,132.6403,132.707,38311.0
2023-06-06 12:35:00,139.46,139.56,139.38,139.51,25945.0,132.726,132.8212,132.6498,132.7736,25945.0
2023-06-06 12:40:00,139.51,139.53,139.42,139.49,31850.0,132.7736,132.7926,132.6879,132.7545,31850.0
2023-06-06 12:45:00,139.47,139.54,139.43,139.44,12300.0,132.7355,132.8021,132.6974,132.707,12300.0
2023-06-06 12:50:00,139.43,139.52,139.34,139.35,39561.0,132.6974,132.7831,132.6118,132.6213,39561.0
2023-06-06 12:55:00,139.36,139.46,139.31,139.42,31667.0,132.6308,132.726,132.5832,132.6879,31667.0
2023-06-06 13:00:00,139.42,139.48,139.37,139.37,27060.0,132.6879,132.745,132.6403,132.6403,27060.0
2023-06-06 13:05:00,139.36,139.54,139.34,139.5,27839.0,132.6308,132.8021,132.6118,132.7641,27839.0
2023-06-06 13:10:00,139.49,139.55,139.44,139.47,36493.0,132.7545,132.8116,132.707,132.7355,36493.0
2023-06-06 13:15:00,139.47,139.57,139.32,139.32,46562.0,132.7355,132.8307,132.5927,132.5927,46562.0
2023-06-06 13:20:00,139.32,139.36,139.11,139.23,74817.0,132.5927,132.6308,132.3929,132.5071,74817.0
2023-06-06 13:25:00,139.22,139.33,139.08,139.33,63273.0,132.4976,132.6023,132.3643,132.6023,63273.0
2023-06-06 13:30:00,139.33,139.36,139.19,139.3,50797.0,132.6023,132.6308,132.469,132.5737,50797.0
2023-06-06 13:35:00,139.3,139.32,139.2,139.28,29975.0,132.5737,132.5927,132.4785,132.5547,29975.0
2023-06-06 13:40:00,139.27,139.29,139.15,139.15,20686.0,132.5452,132.5642,132.431,132.431,20686.0
2023-06-06 13:45:00,139.14,139.18,139.05,139.1,45547.0,132.4214,132.4595,132.3358,132.3834,45547.0
2023-06-06 13:50:00,139.1,139.25,139.1,139.13,65716.0,132.3834,132.5261,132.3834,132.4119,65716.0
2023-06-06 13:55:00,139.11,139.14,139.02,139.07,55020.0,132.3929,132.4214,132.3072,132.3548,55020.0
2023-06-06 14:00:00,139.08,139.08,138.8,139.0,87737.0,132.3643,132.3643,132.0979,132.2882,87737.0
2023-06-06 14:05:00,138.99,139.02,138.89,139.0,59036.0,132.2787,132.3072,132.1835,132.2882,59036.0
2023-06-06 14:10:00,139.01,139.11,138.97,139.08,48241.0,132.2977,132.3929,132.2596,132.3643,48241.0
2023-06-06 14:15:00,139.08,139.12,138.99,139.09,28111.0,132.3643,132.4024,132.2787,132.3739,28111.0
2023-06-06 14:20:00,139.09,139.17,139.06,139.07,48633.0,132.3739,132.45,132.3453,132.3548,48633.0
2023-06-06 14:25:00,139.07,139.18,139.01,139.1,47800.0,132.3548,132.4595,132.2977,132.3834,47800.0
2023-06-06 14:30:00,139.11,139.11,139.01,139.02,36672.0,132.3929,132.3929,132.2977,132.3072,36672.0
2023-06-06 14:35:00,139.01,139.14,139.0,139.02,50501.0,132.2977,132.4214,132.2882,132.3072,50501.0
2023-06-06 14:40:00,139.0,139.06,138.96,139.0,43022.0,132.2882,132.3453,132.2501,132.2882,43022.0
2023-06-06 14:45:00,139.0,139.03,138.96,138.99,45927.0,132.2882,132.3167,132.2501,132.2787,45927.0
2023-06-06 14:50:00,138.99,139.01,138.9,138.92,39687.0,132.2787,132.2977,132.193,132.2121,39687.0
2023-06-06 14:55:00,138.92,139.08,138.86,139.04,53070.0,132.2121,132.3643,132.155,132.3263,53070.0
2023-06-06 15:00:00,139.04,139.14,139.0,139.02,61736.0,132.3263,132.4214,132.2882,132.3072,61736.0
2023-06-06 15:05:00,139.0,139.02,138.9,138.94,41591.0,132.2882,132.3072,132.193,132.2311,41591.0
2023-06-06 15:10:00,138.94,138.98,138.9,138.92,32475.0,132.2311,132.2692,132.193,132.2121,32475.0
2023-06-06 15:15:00,138.93,139.01,138.9,139.01,60100.0,132.2216,132.2977,132.193,132.2977,60100.0
2023-06-06 15:20:00,139.02,139.13,138.97,139.13,60333.0,132.3072,132.4119,132.2596,132.4119,60333.0
2023-06-06 15:25:00,139.13,139.28,139.07,139.27,71965.0,132.4119,132.5547,132.3548,132.5452,71965.0
2023-06-06 15:30:00,139.28,139.32,139.17,139.18,98069.0,132.5547,132.5927,132.45,132.4595,98069.0
2023-06-06 15:35:00,139.17,139.21,139.02,139.05,114766.0,132.45,132.4881,132.3072,132.3358,114766.0
2023-06-06 15:40:00,139.04,139.19,138.98,139.14,96311.0,132.3263,132.469,132.2692,132.4214,96311.0
2023-06-06 15:45:00,139.13,139.22,139.1,139.13,121517.0,132.4119,132.4976,132.3834,132.4119,121517.0
2023-06-06 15:50:00,139.12,139.35,139.07,139.35,197301.0,132.4024,132.6213,132.3548,132.6213,197301.0
2023-06-06 15:55:00,139.35,139.55,139.29,139.32,528035.0,132.6213,132.8116,132.5642,132.5927,528035.0
2023-06-07 09:30:00,139.55,140.01,138.91,139.47,270855.0,132.8116,133.2494,132.2025,132.7355,270855.0
2023-06-07 09:35:00,139.46,139.78,138.98,139.71,91016.0,132.726,133.0305,132.2692,132.9639,91016.0
2023-06-07 09:40:00,139.73,139.82,139.02,139.07,93487.0,132.9829,133.0686,132.3072,132.3548,93487.0
2023-06-07 09:45:00,139.07,139.36,138.83,139.29,150792.0,132.3548,132.6308,132.1264,132.5642,150792.0
2023-06-07 09:50:00,139.33,139.47,139.02,139.27,77968.0,132.6023,132.7355,132.3072,132.5452,77968.0
2023-06-07 09:55:00,139.29,139.42,139.17,139.37,89560.0,132.5642,132.6879,132.45,132.6403,89560.0
2023-06-07 10:00:00,139.38,139.6,139.23,139.43,66080.0,132.6498,132.8592,132.5071,132.6974,66080.0
2023-06-07 10:05:00,139.44,139.67,139.23,139.46,67780.0,132.707,132.9258,132.5071,132.726,67780.0
2023-06-07 10:10:00,139.5,139.9,139.49,139.64,60441.0,132.7641,133.1447,132.7545,132.8973,60441.0
2023-06-07 10:15:00,139.57,139.77,139.48,139.57,42935.0,132.8307,133.021,132.745,132.8307,42935.0
2023-06-07 10:20:00,139.56,139.68,139.49,139.61,41553.0,132.8212,132.9354,132.7545,132.8687,41553.0
2023-06-07 10:25:00,139.62,139.95,139.61,139.94,56110.0,132.8783,133.1923,132.8687,133.1828,56110.0
2023-06-07 10:30:00,139.93,140.05,139.78,139.81,71245.0,133.1733,133.2875,133.0305,133.0591,71245.0
2023-06-07 10:35:00,139.81,139.83,139.62,139.75,51651.0,133.0591,133.0781,132.8783,133.002,51651.0
2023-06-07 10:40:00,139.73,139.78,139.53,139.6,74637.0,132.9829,133.0305,132.7926,132.8592,74637.0
2023-06-07 10:45:00,139.58,139.92,139.57,139.77,57457.0,132.8402,133.1638,132.8307,133.021,57457.0
2023-06-07 10:50:00,139.73,139.73,139.41,139.62,48874.0,132.9829,132.9829,132.6784,132.8783,48874.0
2023-06-07 10:55:00,139.63,139.93,139.62,139.92,49286.0,132.8878,133.1733,132.8783,133.1638,49286.0
2023-06-07 11:00:00,139.91,140.02,139.83,139.84,56413.0,133.1543,133.2589,133.0781,133.0876,56413.0
2023-06-07 11:05:00,139.83,139.9,139.73,139.84,41686.0,133.0781,133.1447,132.9829,133.0876,41686.0
2023-06-07 11:10:00,139.86,139.87,139.7,139.84,22229.0,133.1067,133.1162,132.9544,133.0876,22229.0
2023-06-07 11:15:00,139.83,139.87,139.75,139.81,55325.0,133.0781,133.1162,133.002,133.0591,55325.0
2023-06-07 11:20:00,139.79,139.85,139.67,139.85,33737.0,133.04,133.0972,132.9258,133.0972,33737.0
2023-06-07 11:25:00,139.84,140.0,139.84,139.93,46423.0,133.0876,133.2399,133.0876,133.1733,46423.0
2023-06-07 11:30:00,139.92,140.38,139.91,140.3,109663.0,133.1638,133.6016,133.1543,133.5254,109663.0
2023-06-07 11:35:00,140.3,140.41,140.18,140.24,69487.0,133.5254,133.6301,133.4112,133.4683,69487.0
2023-06-07 11:40:00,140.23,140.34,140.13,140.28,61401.0,133.4588,133.5635,133.3636,133.5064,61401.0
2023-06-07 11:45:00,140.28,140.36,140.13,140.15,32038.0,133.5064,133.5825,133.3636,133.3827,32038.0
2023-06-07 11:50:00,140.15,140.18,139.82,139.83,42799.0,133.3827,133.4112,133.0686,133.0781,42799.0
2023-06-07 11:55:00,139.82,139.96,139.71,139.91,66217.0,133.0686,133.2018,132.9639,133.1543,66217.0
2023-06-07 12:00:00,139.92,140.17,139.86,140.13,47677.0,133.1638,133.4017,133.1067,133.3636,47677.0
2023-06-07 12:05:00,140.14,140.28,140.12,140.19,41513.0,133.3731,133.5064,133.3541,133.4207,41513.0
2023-06-07 12:10:00,140.18,140.34,140.15,140.34,26498.0,133.4112,133.5635,133.3827,133.5635,26498.0
2023-06-07 12:15:00,140.34,140.37,140.23,140.27,51167.0,133.5635,133.592,133.4588,133.4969,51167.0
2023-06-07 12:20:00,140.27,140.47,140.26,140.42,51157.0,133.4969,133.6872,133.4874,133.6396,51157.0
2023-06-07 12:25:00,140.42,140.68,140.38,140.6,70568.0,133.6396,133.8871,133.6016,133.8109,70568.0
2023-06-07 12:30:00,140.61,140.62,140.34,140.39,68782.0,133.8205,133.83,133.5635,133.6111,68782.0
2023-06-07 12:35:00,140.39,140.49,140.3,140.31,24714.0,133.6111,133.7062,133.5254,133.5349,24714.0
2023-06-07 12:40:00,140.31,140.48,140.31,140.43,33865.0,133.5349,133.6967,133.5349,133.6491,33865.0
2023-06-07 12:45:00,140.41,140.53,140.23,140.25,33206.0,133.6301,133.7443,133.4588,133.4778,33206.0
2023-06-07 12:50:00,140.25,140.41,140.23,140.33,46411.0,133.4778,133.6301,133.4588,133.554,46411.0
2023-06-07 12:55:00,140.32,140.51,140.26,140.51,31825.0,133.5445,133.7253,133.4874,133.7253,31825.0
2023-06-07 13:00:00,140.49,140.52,140.31,140.33,43687.0,133.7062,133.7348,133.5349,133.554,43687.0
2023-06-07 13:05:00,140.32,140.43,140.25,140.43,47733.0,133.5445,133.6491,133.4778,133.6491,47733.0
2023-06-07 13:10:00,140.44,140.5,140.27,140.37,36275.0,133.6587,133.7158,133.4969,133.592,36275.0
2023-06-07 13:15:00,140.35,140.47,140.21,140.21,48748.0,133.573,133.6872,133.4398,133.4398,48748.0
2023-06-07 13:20:00,140.21,140.32,140.2,140.28,63578.0,133.4398,133.5445,133.4303,133.5064,63578.0
2023-06-07 13:25:00,140.28,140.53,140.27,140.4,42703.0,133.5064,133.7443,133.4969,133.6206,42703.0
2023-06-07 13:30:00,140.37,140.45,140.27,140.29,28054.0,133.592,133.6682,133.4969,133.5159,28054.0
2023-06-07 13:35:00,140.31,140.35,140.21,140.31,35147.0,133.5349,133.573,133.4398,133.5349,35147.0
2023-06-07 13:40:00,140.32,140.49,140.31,140.49,53024.0,133.5445,133.7062,133.5349,133.7062,53024.0
2023-06-07 13:45:00,140.48,140.52,140.32,140.37,35243.0,133.6967,133.7348,133.5445,133.592,35243.0
2023-06-07 13:50:00,140.37,140.47,140.32,140.43,23814.0,133.592,133.6872,133.5445,133.6491,23814.0
2023-06-07 13:55:00,140.43,140.53,140.42,140.5,25659.0,133.6491,133.7443,133.6396,133.7158,25659.0
2023-06-07 14:00:00,140.5,140.58,140.5,140.56,38955.0,133.7158,133.7919,133.7158,133.7729,38955.0
2023-06-07 14:05:00,140.56,140.65,140.52,140.58,23473.0,133.7729,133.8585,133.7348,133.7919,23473.0
2023-06-07 14:10:00,140.58,140.7,140.56,140.65,51355.0,133.7919,133.9061,133.7729,133.8585,51355.0
2023-06-07 14:15:00,140.63,140.88,140.62,140.85,87645.0,133.8395,134.0774,133.83,134.0489,87645.0
2023-06-07 14:20:00,140.86,140.92,140.77,140.85,51284.0,134.0584,134.1155,133.9727,134.0489,51284.0
2023-06-07 14:25:00,140.86,140.93,140.85,140.89,51187.0,134.0584,134.125,134.0489,134.0869,51187.0
2023-06-07 14:30:00,140.89,140.93,140.77,140.77,89151.0,134.0869,134.125,133.9727,133.9727,89151.0
2023-06-07 14:35:00,140.78,140.81,140.72,140.75,48803.0,133.9822,134.0108,133.9251,133.9537,48803.0
2023-06-07 14:40:00,140.73,140.96,140.7,140.93,54767.0,133.9347,134.1536,133.9061,134.125,54767.0
2023-06-07 14:45:00,140.91,140.98,140.83,140.93,41603.0,134.106,134.1726,134.0298,134.125,41603.0
2023-06-07 14:50:00,140.93,141.09,140.89,141.07,74070.0,134.125,134.2773,134.0869,134.2582,74070.0
2023-06-07 14:55:00,141.08,141.22,141.04,141.19,82053.0,134.2678,134.401,134.2297,134.3724,82053.0
2023-06-07 15:00:00,141.19,141.27,141.02,141.09,50545.0,134.3724,134.4486,134.2107,134.2773,50545.0
2023-06-07 15:05:00,141.09,141.2,141.02,141.04,48768.0,134.2773,134.382,134.2107,134.2297,48768.0
2023-06-07 15:10:00,141.04,141.04,140.9,140.99,57858.0,134.2297,134.2297,134.0965,134.1821,57858.0
2023-06-07 15:15:00,141.0,141.1,140.95,140.95,44858.0,134.1916,134.2868,134.144,134.144,44858.0
2023-06-07 15:20:00,140.96,141.07,140.92,141.06,53241.0,134.1536,134.2582,134.1155,134.2487,53241.0
2023-06-07 15:25:00,141.06,141.11,140.94,141.08,69608.0,134.2487,134.2963,134.1345,134.2678,69608.0
2023-06-07 15:30:00,141.08,141.19,141.05,141.09,116286.0,134.2678,134.3724,134.2392,134.2773,116286.0
2023-06-07 15:35:00,141.09,141.21,141.01,141.01,95946.0,134.2773,134.3915,134.2011,134.2011,95946.0
2023-06-07 15:40:00,141.02,141.04,140.84,140.87,99003.0,134.2107,134.2297,134.0393,134.0679,99003.0
2023-06-07 15:45:00,140.87,140.92,140.78,140.86,127956.0,134.0679,134.1155,133.9822,134.0584,127956.0
2023-06-07 15:50:00,140.86,141.02,140.73,140.74,208448.0,134.0584,134.2107,133.9347,133.9442,208448.0
2023-06-07 15:55:00,140.75,140.79,140.65,140.73,412683.0,133.9537,133.9918,133.8585,133.9347,412683.0
2023-06-08 09:30:00,140.67,140.89,140.12,140.24,203722.0,133.8776,134.0869,133.3541,133.4683,203722.0
2023-06-08 09:35:00,140.26,140.37,139.83,140.07,80151.0,133.4874,133.592,133.0781,133.3065,80151.0
2023-06-08 09:40:00,140.1,140.22,139.76,139.91,165333.0,133.3351,133.4493,133.0115,133.1543,165333.0
2023-06-08 09:45:00,139.92,140.1,139.57,140.1,112798.0,133.1638,133.3351,132.8307,133.3351,112798.0
2023-06-08 09:50:00,140.11,140.15,139.74,139.85,121493.0,133.3446,133.3827,132.9925,133.0972,121493.0
2023-06-08 09:55:00,139.84,140.15,139.76,139.87,97469.0,133.0876,133.3827,133.0115,133.1162,97469.0
2023-06-08 10:00:00,139.89,140.09,139.66,139.73,104101.0,133.1352,133.3256,132.9163,132.9829,104101.0
2023-06-08 10:05:00,139.73,139.85,139.48,139.7,87086.0,132.9829,133.0972,132.745,132.9544,87086.0
2023-06-08 10:10:00,139.75,139.87,139.55,139.84,67845.0,133.002,133.1162,132.8116,133.0876,67845.0
2023-06-08 10:15:00,139.88,140.06,139.78,139.92,48272.0,133.1257,133.297,133.0305,133.1638,48272.0
2023-06-08 10:20:00,139.92,140.04,139.89,139.94,38338.0,133.1638,133.278,133.1352,133.1828,38338.0
2023-06-08 10:25:00,139.9,139.98,139.75,139.94,56833.0,133.1447,133.2209,133.002,133.1828,56833.0
2023-06-08 10:30:00,139.94,140.02,139.65,139.69,55486.0,133.1828,133.2589,132.9068,132.9449,55486.0
2023-06-08 10:35:00,139.7,139.87,139.65,139.76,57953.0,132.9544,133.1162,132.9068,133.0115,57953.0
2023-06-08 10:40:00,139.79,139.92,139.79,139.89,47247.0,133.04,133.1638,133.04,133.1352,47247.0
2023-06-08 10:45:00,139.89,139.99,139.88,139.96,26082.0,133.1352,133.2304,133.1257,133.2018,26082.0
2023-06-08 10:50:00,139.97,140.05,139.81,139.99,35056.0,133.2114,133.2875,133.0591,133.2304,35056.0
2023-06-08 10:55:00,140.0,140.04,139.88,139.96,58418.0,133.2399,133.278,133.1257,133.2018,58418.0
2023-06-08 11:00:00,139.98,140.01,139.85,139.93,57964.0,133.2209,133.2494,133.0972,133.1733,57964.0
2023-06-08 11:05:00,139.92,139.96,139.81,139.86,28607.0,133.1638,133.2018,133.0591,133.1067,28607.0
2023-06-08 11:10:00,139.87,139.9,139.73,139.75,42108.0,133.1162,133.1447,132.9829,133.002,42108.0
2023-06-08 11:15:00,139.75,139.96,139.72,139.95,33360.0,133.002,133.2018,132.9734,133.1923,33360.0
2023-06-08 11:20:00,139.96,139.98,139.9,139.95,43702.0,133.2018,133.2209,133.1447,133.1923,43702.0
2023-06-08 11:25:00,139.96,139.96,139.78,139.85,36393.0,133.2018,133.2018,133.0305,133.0972,36393.0
2023-06-08 11:30:00,139.84,139.91,139.79,139.88,47378.0,133.0876,133.1543,133.04,133.1257,47378.0
2023-06-08 11:35:00,139.88,139.99,139.81,139.97,34352.0,133.1257,133.2304,133.0591,133.2114,34352.0
2023-06-08 11:40:00,139.98,140.02,139.92,139.95,32783.0,133.2209,133.2589,133.1638,133.1923,32783.0
2023-06-08 11:45:00,139.94,139.97,139.83,139.9,34038.0,133.1828,133.2114,133.0781,133.1447,34038.0
2023-06-08 11:50:00,139.89,139.9,139.76,139.79,27674.0,133.1352,133.1447,133.0115,133.04,27674.0
2023-06-08 11:55:00,139.81,139.96,139.8,139.88,24555.0,133.0591,133.2018,133.0496,133.1257,24555.0
2023-06-08 12:00:00,139.87,139.95,139.82,139.93,23520.0,133.1162,133.1923,133.0686,133.1733,23520.0
2023-06-08 12:05:00,139.93,140.02,139.93,140.01,26166.0,133.1733,133.2589,133.1733,133.2494,26166.0
2023-06-08 12:10:00,140.0,140.08,139.92,139.95,46940.0,133.2399,133.316,133.1638,133.1923,46940.0
2023-06-08 12:15:00,139.95,140.04,139.9,140.01,23305.0,133.1923,133.278,133.1447,133.2494,23305.0
2023-06-08 12:20:00,140.02,140.11,140.0,140.06,29969.0,133.2589,133.3446,133.2399,133.297,29969.0
2023-06-08 12:25:00,140.05,140.21,140.01,140.18,32471.0,133.2875,133.4398,133.2494,133.4112,32471.0
2023-06-08 12:30:00,140.17,140.18,140.06,140.07,36317.0,133.4017,133.4112,133.297,133.3065,36317.0
2023-06-08 12:35:00,140.08,140.15,140.05,140.1,19690.0,133.316,133.3827,133.2875,133.3351,19690.0
2023-06-08 12:40:00,140.11,140.19,140.08,140.1,26135.0,133.3446,133.4207,133.316,133.3351,26135.0
2023-06-08 12:45:00,140.11,140.14,140.0,140.06,39390.0,133.3446,133.3731,133.2399,133.297,39390.0
2023-06-08 12:50:00,140.06,140.17,140.03,140.14,34499.0,133.297,133.4017,133.2685,133.3731,34499.0
2023-06-08 12:55:00,140.16,140.2,140.11,140.13,42742.0,133.3922,133.4303,133.3446,133.3636,42742.0
2023-06-08 13:00:00,140.13,140.22,140.09,140.14,29449.0,133.3636,133.4493,133.3256,133.3731,29449.0
2023-06-08 13:05:00,140.14,140.19,140.12,140.14,27034.0,133.3731,133.4207,133.3541,133.3731,27034.0
2023-06-08 13:10:00,140.15,140.21,140.12,140.16,33194.0,133.3827,133.4398,133.3541,133.3922,33194.0
2023-06-08 13:15:00,140.17,140.31,140.15,140.29,31347.0,133.4017,133.5349,133.3827,133.5159,31347.0
2023-06-08 13:20:00,140.29,140.38,140.25,140.38,47621.0,133.5159,133.6016,133.4778,133.6016,47621.0
2023-06-08 13:25:00,140.37,140.39,140.25,140.26,37487.0,133.592,133.6111,133.4778,133.4874,37487.0
2023-06-08 13:30:00,140.26,140.46,140.26,140.4,50231.0,133.4874,133.6777,133.4874,133.6206,50231.0
2023-06-08 13:35:00,140.39,140.39,140.28,140.3,26975.0,133.6111,133.6111,133.5064,133.5254,26975.0
2023-06-08 13:40:00,140.31,140.39,140.27,140.35,39122.0,133.5349,133.6111,133.4969,133.573,39122.0
2023-06-08 13:45:00,140.35,140.36,140.18,140.3,42319.0,133.573,133.5825,133.4112,133.5254,42319.0
2023-06-08 13:50:00,140.3,140.38,140.3,140.33,26655.0,133.5254,133.6016,133.5254,133.554,26655.0
2023-06-08 13:55:00,140.33,140.35,140.21,140.28,42158.0,133.554,133.573,133.4398,133.5064,42158.0
2023-06-08 14:00:00,140.29,140.37,140.27,140.34,28180.0,133.5159,133.592,133.4969,133.5635,28180.0
2023-06-08 14:05:00,140.34,140.35,140.15,140.28,88207.0,133.5635,133.573,133.3827,133.5064,88207.0
2023-06-08 14:10:00,140.26,140.41,140.25,140.37,23811.0,133.4874,133.6301,133.4778,133.592,23811.0
2023-06-08 14:15:00,140.38,140.49,140.36,140.49,32019.0,133.6016,133.7062,133.5825,133.7062,32019.0
2023-06-08 14:20:00,140.49,140.57,140.45,140.57,42008.0,133.7062,133.7824,133.6682,133.7824,42008.0
2023-06-08 14:25:00,140.58,140.64,140.55,140.62,22645.0,133.7919,133.849,133.7634,133.83,22645.0
2023-06-08 14:30:00,140.64,140.7,140.63,140.69,24229.0,133.849,133.9061,133.8395,133.8966,24229.0
2023-06-08 14:35:00,140.68,140.75,140.59,140.63,32271.0,133.8871,133.9537,133.8014,133.8395,32271.0
2023-06-08 14:40:00,140.63,140.69,140.6,140.65,34624.0,133.8395,133.8966,133.8109,133.8585,34624.0
2023-06-08 14:45:00,140.65,140.68,140.58,140.62,25294.0,133.8585,133.8871,133.7919,133.83,25294.0
2023-06-08 14:50:00,140.61,140.66,140.56,140.64,25045.0,133.8205,133.868,133.7729,133.849,25045.0
2023-06-08 14:55:00,140.63,140.71,140.59,140.68,40688.0,133.8395,133.9156,133.8014,133.8871,40688.0
2023-06-08 15:00:00,140.68,140.73,140.62,140.73,27718.0,133.8871,133.9347,133.83,133.9347,27718.0
2023-06-08 15:05:00,140.72,140.77,140.66,140.69,33976.0,133.9251,133.9727,133.868,133.8966,33976.0
2023-06-08 15:10:00,140.69,140.7,140.59,140.61,46892.0,133.8966,133.9061,133.8014,133.8205,46892.0
2023-06-08 15:15:00,140.62,140.62,140.5,140.54,32103.0,133.83,133.83,133.7158,133.7538,32103.0
2023-06-08 15:20:00,140.55,140.6,140.52,140.57,30339.0,133.7634,133.8109,133.7348,133.7824,30339.0
2023-06-08 15:25:00,140.56,140.59,140.45,140.57,57648.0,133.7729,133.8014,133.6682,133.7824,57648.0
2023-06-08 15:30:00,140.56,140.61,140.4,140.42,56735.0,133.7729,133.8205,133.6206,133.6396,56735.0
2023-06-08 15:35:00,140.43,140.56,140.41,140.53,63938.0,133.6491,133.7729,133.6301,133.7443,63938.0
2023-06-08 15:40:00,140.53,140.63,140.53,140.59,51481.0,133.7443,133.8395,133.7443,133.8014,51481.0
2023-06-08 15:45:00,140.58,140.76,140.57,140.75,70487.0,133.7919,133.9632,133.7824,133.9537,70487.0
2023-06-08 15:50:00,140.77,140.85,140.75,140.8,94072.0,133.9727,134.0489,133.9537,134.0013,94072.0
2023-06-08 15:55:00,140.81,140.87,140.7,140.72,200654.0,134.0108,134.0679,133.9061,133.9251,200654.0
2023-06-09 09:30:00,140.35,140.71,140.15,140.42,176418.0,133.573,133.9156,133.3827,133.6396,176418.0
2023-06-09 09:35:00,140.42,140.85,140.23,140.85,56643.0,133.6396,134.0489,133.4588,134.0489,56643.0
2023-06-09 09:40:00,140.87,141.12,140.61,140.85,75798.0,134.0679,134.3058,133.8205,134.0489,75798.0
2023-06-09 09:45:00,140.85,140.92,140.32,140.44,65507.0,134.0489,134.1155,133.5445,133.6587,65507.0
2023-06-09 09:50:00,140.56,140.84,140.55,140.76,52169.0,133.7729,134.0393,133.7634,133.9632,52169.0
2023-06-09 09:55:00,140.79,140.94,140.71,140.75,69284.0,133.9918,134.1345,133.9156,133.9537,69284.0
2023-06-09 10:00:00,140.76,141.07,140.76,141.07,60933.0,133.9632,134.2582,133.9632,134.2582,60933.0
2023-06-09 10:05:00,141.08,141.18,140.89,141.1,83953.0,134.2678,134.3629,134.0869,134.2868,83953.0
2023-06-09 10:10:00,141.11,141.45,141.1,141.42,109786.0,134.2963,134.6199,134.2868,134.5913,109786.0
2023-06-09 10:15:00,141.42,141.63,141.35,141.62,87636.0,134.5913,134.7912,134.5247,134.7817,87636.0
2023-06-09 10:20:00,141.62,141.63,141.18,141.21,56553.0,134.7817,134.7912,134.3629,134.3915,56553.0
2023-06-09 10:25:00,141.22,141.42,141.06,141.17,125324.0,134.401,134.5913,134.2487,134.3534,125324.0
2023-06-09 10:30:00,141.19,141.5,141.14,141.31,89730.0,134.3724,134.6675,134.3249,134.4867,89730.0
2023-06-09 10:35:00,141.31,141.48,141.18,141.32,43465.0,134.4867,134.6484,134.3629,134.4962,43465.0
2023-06-09 10:40:00,141.32,141.4,141.06,141.14,99739.0,134.4962,134.5723,134.2487,134.3249,99739.0
2023-06-09 10:45:00,141.13,141.62,141.06,141.52,106884.0,134.3153,134.7817,134.2487,134.6865,106884.0
2023-06-09 10:50:00,141.52,141.69,141.41,141.61,107134.0,134.6865,134.8483,134.5818,134.7722,107134.0
2023-06-09 10:55:00,141.62,141.8,141.45,141.57,97199.0,134.7817,134.953,134.6199,134.7341,97199.0
2023-06-09 11:00:00,141.58,141.74,141.39,141.56,63429.0,134.7436,134.8959,134.5628,134.7246,63429.0
2023-06-09 11:05:00,141.56,141.69,141.46,141.51,48535.0,134.7246,134.8483,134.6294,134.677,48535.0
2023-06-09 11:10:00,141.5,141.62,141.44,141.62,36282.0,134.6675,134.7817,134.6104,134.7817,36282.0
2023-06-09 11:15:00,141.62,141.62,141.42,141.52,70307.0,134.7817,134.7817,134.5913,134.6865,70307.0
2023-06-09 11:20:00,141.51,141.55,141.21,141.21,84316.0,134.677,134.7151,134.3915,134.3915,84316.0
2023-06-09 11:25:00,141.2,141.27,141.01,141.14,104158.0,134.382,134.4486,134.2011,134.3249,104158.0
2023-06-09 11:30:00,141.12,141.12,140.71,140.97,110296.0,134.3058,134.3058,133.9156,134.1631,110296.0
2023-06-09 11:35:00,140.96,141.08,140.83,140.87,57606.0,134.1536,134.2678,134.0298,134.0679,57606.0
2023-06-09 11:40:00,140.88,141.13,140.85,141.05,39410.0,134.0774,134.3153,134.0489,134.2392,39410.0
2023-06-09 11:45:00,141.05,141.17,140.91,141.14,78937.0,134.2392,134.3534,134.106,134.3249,78937.0
2023-06-09 11:50:00,141.15,141.21,141.08,141.15,78410.0,134.3344,134.3915,134.2678,134.3344,78410.0
2023-06-09 11:55:00,141.18,141.23,141.01,141.11,144289.0,134.3629,134.4105,134.2011,134.2963,144289.0
2023-06-09 12:00:00,141.11,141.15,140.89,140.89,67872.0,134.2963,134.3344,134.0869,134.0869,67872.0
2023-06-09 12:05:00,140.88,141.12,140.88,140.94,30030.0,134.0774,134.3058,134.0774,134.1345,30030.0
2023-06-09 12:10:00,140.91,141.05,140.88,141.05,21129.0,134.106,134.2392,134.0774,134.2392,21129.0
2023-06-09 12:15:00,141.04,141.12,140.96,141.06,29806.0,134.2297,134.3058,134.1536,134.2487,29806.0
2023-06-09 12:20:00,141.06,141.08,140.94,140.98,19891.0,134.2487,134.2678,134.1345,134.1726,19891.0
2023-06-09 12:25:00,140.97,141.0,140.76,140.96,48291.0,134.1631,134.1916,133.9632,134.1536,48291.0
2023-06-09 12:30:00,140.97,141.05,140.93,140.93,37338.0,134.1631,134.2392,134.125,134.125,37338.0
2023-06-09 12:35:00,140.92,140.94,140.73,140.76,28076.0,134.1155,134.1345,133.9347,133.9632,28076.0
2023-06-09 12:40:00,140.76,140.8,140.7,140.74,23327.0,133.9632,134.0013,133.9061,133.9442,23327.0
2023-06-09 12:45:00,140.75,140.93,140.72,140.89,39077.0,133.9537,134.125,133.9251,134.0869,39077.0
2023-06-09 12:50:00,140.91,140.97,140.86,140.91,25158.0,134.106,134.1631,134.0584,134.106,25158.0
2023-06-09 12:55:00,140.91,141.05,140.88,141.03,22910.0,134.106,134.2392,134.0774,134.2202,22910.0
2023-06-09 13:00:00,141.03,141.03,140.92,141.0,23102.0,134.2202,134.2202,134.1155,134.1916,23102.0
2023-06-09 13:05:00,141.01,141.08,140.99,141.05,17458.0,134.2011,134.2678,134.1821,134.2392,17458.0
2023-06-09 13:10:00,141.06,141.13,141.03,141.1,23533.0,134.2487,134.3153,134.2202,134.2868,23533.0
2023-06-09 13:15:00,141.11,141.15,141.02,141.11,30754.0,134.2963,134.3344,134.2107,134.2963,30754.0
2023-06-09 13:20:00,141.11,141.11,141.02,141.04,22082.0,134.2963,134.2963,134.2107,134.2297,22082.0
2023-06-09 13:25:00,141.05,141.11,141.0,141.11,18940.0,134.2392,134.2963,134.1916,134.2963,18940.0
2023-06-09 13:30:00,141.11,141.27,141.11,141.15,64503.0,134.2963,134.4486,134.2963,134.3344,64503.0
2023-06-09 13:35:00,141.14,141.17,141.08,141.12,32188.0,134.3249,134.3534,134.2678,134.3058,32188.0
2023-06-09 13:40:00,141.12,141.18,141.09,141.11,23459.0,134.3058,134.3629,134.2773,134.2963,23459.0
2023-06-09 13:45:00,141.12,141.12,140.98,141.02,49115.0,134.3058,134.3058,134.1726,134.2107,49115.0
2023-06-09 13:50:00,141.05,141.07,140.95,141.05,21852.0,134.2392,134.2582,134.144,134.2392,21852.0
2023-06-09 13:55:00,141.06,141.09,140.99,141.09,28836.0,134.2487,134.2773,134.1821,134.2773,28836.0
2023-06-09 14:00:00,141.11,141.11,141.01,141.04,14954.0,134.2963,134.2963,134.2011,134.2297,14954.0
2023-06-09 14:05:00,141.03,141.16,141.02,141.1,44718.0,134.2202,134.3439,134.2107,134.2868,44718.0
2023-06-09 14:10:00,141.11,141.13,141.08,141.1,21825.0,134.2963,134.3153,134.2678,134.2868,21825.0
2023-06-09 14:15:00,141.11,141.11,140.94,141.01,35637.0,134.2963,134.2963,134.1345,134.2011,35637.0
2023-06-09 14:20:00,141.02,141.09,140.98,141.04,57390.0,134.2107,134.2773,134.1726,134.2297,57390.0
2023-06-09 14:25:00,141.05,141.05,140.86,140.94,63195.0,134.2392,134.2392,134.0584,134.1345,63195.0
2023-06-09 14:30:00,140.97,140.99,140.9,140.95,38511.0,134.1631,134.1821,134.0965,134.144,38511.0
2023-06-09 14:35:00,140.96,141.01,140.8,140.8,31181.0,134.1536,134.2011,134.0013,134.0013,31181.0
2023-06-09 14:40:00,140.8,140.9,140.78,140.89,34257.0,134.0013,134.0965,133.9822,134.0869,34257.0
2023-06-09 14:45:00,140.88,140.9,140.83,140.85,25641.0,134.0774,134.0965,134.0298,134.0489,25641.0
2023-06-09 14:50:00,140.85,140.9,140.83,140.86,16962.0,134.0489,134.0965,134.0298,134.0584,16962.0
2023-06-09 14:55:00,140.86,140.93,140.85,140.91,24927.0,134.0584,134.125,134.0489,134.106,24927.0
2023-06-09 15:00:00,140.93,141.03,140.9,141.02,20976.0,134.125,134.2202,134.0965,134.2107,20976.0
2023-06-09 15:05:00,141.02,141.02,140.85,140.92,33051.0,134.2107,134.2107,134.0489,134.1155,33051.0
2023-06-09 15:10:00,140.94,141.0,140.9,140.96,19167.0,134.1345,134.1916,134.0965,134.1536,19167.0
2023-06-09 15:15:00,140.97,141.02,140.91,140.97,28040.0,134.1631,134.2107,134.106,134.1631,28040.0
2023-06-09 15:20:00,140.97,141.03,140.96,140.99,37092.0,134.1631,134.2202,134.1536,134.1821,37092.0
2023-06-09 15:25:00,140.98,141.08,140.92,141.05,26879.0,134.1726,134.2678,134.1155,134.2392,26879.0
2023-06-09 15:30:00,141.04,141.22,141.03,141.18,66055.0,134.2297,134.401,134.2202,134.3629,66055.0
2023-06-09 15:35:00,141.18,141.25,141.07,141.16,81917.0,134.3629,134.4296,134.2582,134.3439,81917.0
2023-06-09 15:40:00,141.16,141.18,140.98,140.99,52287.0,134.3439,134.3629,134.1726,134.1821,52287.0
2023-06-09 15:45:00,140.99,141.09,140.99,141.05,47022.0,134.1821,134.2773,134.1821,134.2392,47022.0
2023-06-09 15:50:00,141.03,141.17,140.96,141.06,121395.0,134.2202,134.3534,134.1536,134.2487,121395.0
2023-06-09 15:55:00,141.06,141.14,140.99,141.04,355022.0,134.2487,134.3249,134.1821,134.2297,355022.0
2023-06-12 09:30:00,141.08,141.14,140.61,140.77,209917.0,134.2678,134.3249,133.8205,133.9727,209917.0
2023-06-12 09:35:00,140.8,141.05,140.57,141.05,70242.0,134.0013,134.2392,133.7824,134.2392,70242.0
2023-06-12 09:40:00,141.04,141.1,140.76,140.79,79619.0,134.2297,134.2868,133.9632,133.9918,79619.0
2023-06-12 09:45:00,140.8,140.94,140.5,140.82,57077.0,134.0013,134.1345,133.7158,134.0203,57077.0
2023-06-12 09:50:00,140.82,141.18,140.76,141.09,73528.0,134.0203,134.3629,133.9632,134.2773,73528.0
2023-06-12 09:55:00,141.09,141.31,141.03,141.27,61081.0,134.2773,134.4867,134.2202,134.4486,61081.0
2023-06-12 10:00:00,141.26,141.32,141.04,141.04,66261.0,134.4391,134.4962,134.2297,134.2297,66261.0
2023-06-12 10:05:00,141.04,141.08,140.7,140.84,86671.0,134.2297,134.2678,133.9061,134.0393,86671.0
2023-06-12 10:10:00,140.85,141.16,140.85,141.09,62660.0,134.0489,134.3439,134.0489,134.2773,62660.0
2023-06-12 10:15:00,141.08,141.11,140.94,141.03,40195.0,134.2678,134.2963,134.1345,134.2202,40195.0
2023-06-12 10:20:00,141.04,141.04,140.48,140.5,73961.0,134.2297,134.2297,133.6967,133.7158,73961.0
2023-06-12 10:25:00,140.52,140.79,140.41,140.75,83888.0,133.7348,133.9918,133.6301,133.9537,83888.0
2023-06-12 10:30:00,140.75,140.82,140.61,140.65,46713.0,133.9537,134.0203,133.8205,133.8585,46713.0
2023-06-12 10:35:00,140.65,140.69,140.41,140.48,51041.0,133.8585,133.8966,133.6301,133.6967,51041.0
2023-06-12 10:40:00,140.45,140.76,140.45,140.76,62290.0,133.6682,133.9632,133.6682,133.9632,62290.0
2023-06-12 10:45:00,140.72,140.81,140.6,140.61,47071.0,133.9251,134.0108,133.8109,133.8205,47071.0
2023-06-12 10:50:00,140.62,140.63,140.42,140.45,43895.0,133.83,133.8395,133.6396,133.6682,43895.0
2023-06-12 10:55:00,140.45,140.86,140.45,140.8,51348.0,133.6682,134.0584,133.6682,134.0013,51348.0
2023-06-12 11:00:00,140.79,140.89,140.57,140.57,27096.0,133.9918,134.0869,133.7824,133.7824,27096.0
2023-06-12 11:05:00,140.59,140.72,140.49,140.53,28769.0,133.8014,133.9251,133.7062,133.7443,28769.0
2023-06-12 11:10:00,140.53,140.69,140.48,140.59,24291.0,133.7443,133.8966,133.6967,133.8014,24291.0
2023-06-12 11:15:00,140.6,140.62,140.47,140.48,28904.0,133.8109,133.83,133.6872,133.6967,28904.0
2023-06-12 11:20:00,140.46,140.48,140.12,140.15,62822.0,133.6777,133.6967,133.3541,133.3827,62822.0
2023-06-12 11:25:00,140.16,140.32,140.15,140.18,54666.0,133.3922,133.5445,133.3827,133.4112,54666.0
2023-06-12 11:30:00,140.18,140.22,139.86,139.93,112159.0,133.4112,133.4493,133.1067,133.1733,112159.0
2023-06-12 11:35:00,139.94,140.0,139.76,139.9,76321.0,133.1828,133.2399,133.0115,133.1447,76321.0
2023-06-12 11:40:00,139.91,139.97,139.78,139.85,75154.0,133.1543,133.2114,133.0305,133.0972,75154.0
2023-06-12 11:45:00,139.87,139.97,139.81,139.86,57932.0,133.1162,133.2114,133.0591,133.1067,57932.0
2023-06-12 11:50:00,139.86,140.03,139.82,139.9,57146.0,133.1067,133.2685,133.0686,133.1447,57146.0
2023-06-12 11:55:00,139.89,140.04,139.86,140.03,57705.0,133.1352,133.278,133.1067,133.2685,57705.0
2023-06-12 12:00:00,140.02,140.22,140.01,140.14,44296.0,133.2589,133.4493,133.2494,133.3731,44296.0
2023-06-12 12:05:00,140.14,140.19,140.08,140.12,39834.0,133.3731,133.4207,133.316,133.3541,39834.0
2023-06-12 12:10:00,140.12,140.29,140.06,140.27,41397.0,133.3541,133.5159,133.297,133.4969,41397.0
2023-06-12 12:15:00,140.26,140.38,140.25,140.32,33772.0,133.4874,133.6016,133.4778,133.5445,33772.0
2023-06-12 12:20:00,140.32,140.37,140.15,140.17,63794.0,133.5445,133.592,133.3827,133.4017,63794.0
2023-06-12 12:25:00,140.18,140.29,140.14,140.19,25341.0,133.4112,133.5159,133.3731,133.4207,25341.0
2023-06-12 12:30:00,140.19,140.4,140.19,140.4,40694.0,133.4207,133.6206,133.4207,133.6206,40694.0
2023-06-12 12:35:00,140.4,140.45,140.34,140.44,33754.0,133.6206,133.6682,133.5635,133.6587,33754.0
2023-06-12 12:40:00,140.45,140.46,140.28,140.41,67625.0,133.6682,133.6777,133.5064,133.6301,67625.0
2023-06-12 12:45:00,140.42,140.51,140.38,140.5,33908.0,133.6396,133.7253,133.6016,133.7158,33908.0
2023-06-12 12:50:00,140.5,140.56,140.46,140.5,27710.0,133.7158,133.7729,133.6777,133.7158,27710.0
2023-06-12 12:55:00,140.51,140.73,140.51,140.69,33585.0,133.7253,133.9347,133.7253,133.8966,33585.0
2023-06-12 13:00:00,140.69,140.8,140.63,140.68,45361.0,133.8966,134.0013,133.8395,133.8871,45361.0
2023-06-12 13:05:00,140.69,140.77,140.59,140.6,39637.0,133.8966,133.9727,133.8014,133.8109,39637.0
2023-06-12 13:10:00,140.6,140.75,140.57,140.72,24948.0,133.8109,133.9537,133.7824,133.9251,24948.0
2023-06-12 13:15:00,140.72,140.72,140.46,140.53,40851.0,133.9251,133.9251,133.6777,133.7443,40851.0
2023-06-12 13:20:00,140.54,140.54,140.4,140.46,40386.0,133.7538,133.7538,133.6206,133.6777,40386.0
2023-06-12 13:25:00,140.47,140.6,140.46,140.52,16959.0,133.6872,133.8109,133.6777,133.7348,16959.0
2023-06-12 13:30:00,140.53,140.54,140.4,140.45,13692.0,133.7443,133.7538,133.6206,133.6682,13692.0
2023-06-12 13:35:00,140.46,140.5,140.4,140.48,21355.0,133.6777,133.7158,133.6206,133.6967,21355.0
2023-06-12 13:40:00,140.48,140.53,140.45,140.45,18760.0,133.6967,133.7443,133.6682,133.6682,18760.0
2023-06-12 13:45:00,140.47,140.62,140.46,140.56,25735.0,133.6872,133.83,133.6777,133.7729,25735.0
2023-06-12 13:50:00,140.54,140.56,140.47,140.54,22865.0,133.7538,133.7729,133.6872,133.7538,22865.0
2023-06-12 13:55:00,140.54,140.56,140.47,140.5,22529.0,133.7538,133.7729,133.6872,133.7158,22529.0
2023-06-12 14:00:00,140.49,140.52,140.44,140.51,21870.0,133.7062,133.7348,133.6587,133.7253,21870.0
2023-06-12 14:05:00,140.5,140.63,140.46,140.62,22681.0,133.7158,133.8395,133.6777,133.83,22681.0
2023-06-12 14:10:00,140.62,140.68,140.6,140.61,30862.0,133.83,133.8871,133.8109,133.8205,30862.0
2023-06-12 14:15:00,140.61,140.65,140.56,140.57,31443.0,133.8205,133.8585,133.7729,133.7824,31443.0
2023-06-12 14:20:00,140.58,140.67,140.5,140.67,27995.0,133.7919,133.8776,133.7158,133.8776,27995.0
2023-06-12 14:25:00,140.68,140.77,140.66,140.67,39022.0,133.8871,133.9727,133.868,133.8776,39022.0
2023-06-12 14:30:00,140.67,140.77,140.66,140.74,26393.0,133.8776,133.9727,133.868,133.9442,26393.0
2023-06-12 14:35:00,140.74,140.8,140.48,140.54,58333.0,133.9442,134.0013,133.6967,133.7538,58333.0
2023-06-12 14:40:00,140.52,140.58,140.49,140.56,38837.0,133.7348,133.7919,133.7062,133.7729,38837.0
2023-06-12 14:45:00,140.56,140.57,140.45,140.48,67683.0,133.7729,133.7824,133.6682,133.6967,67683.0
2023-06-12 14:50:00,140.47,140.64,140.4,140.59,28614.0,133.6872,133.849,133.6206,133.8014,28614.0
2023-06-12 14:55:00,140.61,140.73,140.58,140.67,31165.0,133.8205,133.9347,133.7919,133.8776,31165.0
2023-06-12 15:00:00,140.68,140.88,140.68,140.79,51182.0,133.8871,134.0774,133.8871,133.9918,51182.0
2023-06-12 15:05:00,140.78,140.82,140.67,140.81,40604.0,133.9822,134.0203,133.8776,134.0108,40604.0
2023-06-12 15:10:00,140.81,141.13,140.77,141.07,67771.0,134.0108,134.3153,133.9727,134.2582,67771.0
2023-06-12 15:15:00,141.08,141.22,140.97,140.97,59476.0,134.2678,134.401,134.1631,134.1631,59476.0
2023-06-12 15:20:00,140.99,141.16,140.94,141.15,53419.0,134.1821,134.3439,134.1345,134.3344,53419.0
2023-06-12 15:25:00,141.14,141.19,141.1,141.18,39681.0,134.3249,134.3724,134.2868,134.3629,39681.0
2023-06-12 15:30:00,141.17,141.21,141.09,141.17,40738.0,134.3534,134.3915,134.2773,134.3534,40738.0
2023-06-12 15:35:00,141.19,141.2,141.07,141.17,52528.0,134.3724,134.382,134.2582,134.3534,52528.0
2023-06-12 15:40:00,141.17,141.25,141.11,141.17,53041.0,134.3534,134.4296,134.2963,134.3534,53041.0
2023-06-12 15:45:00,141.16,141.17,141.04,141.11,47698.0,134.3439,134.3534,134.2297,134.2963,47698.0
2023-06-12 15:50:00,141.12,141.19,140.96,141.02,133435.0,134.3058,134.3724,134.1536,134.2107,133435.0
2023-06-12 15:55:00,141.03,141.08,140.9,141.05,410594.0,134.2202,134.2678,134.0965,134.2392,410594.0
2023-06-13 09:30:00,140.48,140.88,140.14,140.79,253819.0,133.6967,134.0774,133.3731,133.9918,253819.0
2023-06-13 09:35:00,140.8,141.35,140.62,141.35,102949.0,134.0013,134.5247,133.83,134.5247,102949.0
2023-06-13 09:40:00,141.34,141.8,141.29,141.62,158531.0,134.5152,134.953,134.4676,134.7817,158531.0
2023-06-13 09:45:00,141.63,141.99,141.49,141.97,137689.0,134.7912,135.1338,134.658,135.1148,137689.0
2023-06-13 09:50:00,141.97,142.08,141.67,141.88,122829.0,135.1148,135.2195,134.8293,135.0291,122829.0
2023-06-13 09:55:00,141.87,142.12,141.76,142.07,89826.0,135.0196,135.2575,134.9149,135.21,89826.0
2023-06-13 10:00:00,142.08,142.28,141.92,142.22,104630.0,135.2195,135.4098,135.0672,135.3527,104630.0
2023-06-13 10:05:00,142.2,142.45,142.1,142.28,86469.0,135.3337,135.5716,135.2385,135.4098,86469.0
2023-06-13 10:10:00,142.24,142.39,141.99,142.39,155690.0,135.3717,135.5145,135.1338,135.5145,155690.0
2023-06-13 10:15:00,142.35,142.45,141.94,142.04,128440.0,135.4764,135.5716,135.0862,135.1814,128440.0
2023-06-13 10:20:00,142.04,142.26,141.85,142.08,119093.0,135.1814,135.3908,135.0006,135.2195,119093.0
2023-06-13 10:25:00,142.09,142.51,142.07,142.49,52366.0,135.229,135.6287,135.21,135.6097,52366.0
2023-06-13 10:30:00,142.5,142.55,142.07,142.28,62153.0,135.6192,135.6668,135.21,135.4098,62153.0
2023-06-13 10:35:00,142.3,142.4,142.21,142.22,46454.0,135.4289,135.524,135.3432,135.3527,46454.0
2023-06-13 10:40:00,142.23,142.23,142.01,142.09,62008.0,135.3622,135.3622,135.1529,135.229,62008.0
2023-06-13 10:45:00,142.09,142.42,142.08,142.34,49942.0,135.229,135.5431,135.2195,135.4669,49942.0
2023-06-13 10:50:00,142.38,142.39,142.07,142.14,55005.0,135.505,135.5145,135.21,135.2766,55005.0
2023-06-13 10:55:00,142.16,142.35,142.13,142.28,45128.0,135.2956,135.4764,135.2671,135.4098,45128.0
2023-06-13 11:00:00,142.29,142.52,142.26,142.43,42990.0,135.4193,135.6382,135.3908,135.5526,42990.0
2023-06-13 11:05:00,142.47,142.48,142.16,142.31,70614.0,135.5906,135.6002,135.2956,135.4384,70614.0
2023-06-13 11:10:00,142.31,142.55,142.3,142.47,34313.0,135.4384,135.6668,135.4289,135.5906,34313.0
2023-06-13 11:15:00,142.45,142.62,142.44,142.58,58223.0,135.5716,135.7334,135.5621,135.6953,58223.0
2023-06-13 11:20:00,142.57,142.87,142.56,142.6,90149.0,135.6858,135.9713,135.6763,135.7144,90149.0
2023-06-13 11:25:00,142.6,142.68,142.43,142.5,55860.0,135.7144,135.7905,135.5526,135.6192,55860.0
2023-06-13 11:30:00,142.51,142.59,142.36,142.49,66336.0,135.6287,135.7048,135.486,135.6097,66336.0
2023-06-13 11:35:00,142.47,142.55,142.19,142.24,31417.0,135.5906,135.6668,135.3242,135.3717,31417.0
2023-06-13 11:40:00,142.24,142.46,142.19,142.42,37441.0,135.3717,135.5811,135.3242,135.5431,37441.0
2023-06-13 11:45:00,142.44,142.51,142.32,142.34,25504.0,135.5621,135.6287,135.4479,135.4669,25504.0
2023-06-13 11:50:00,142.33,142.51,142.33,142.47,26284.0,135.4574,135.6287,135.4574,135.5906,26284.0
2023-06-13 11:55:00,142.48,142.52,142.41,142.49,44816.0,135.6002,135.6382,135.5335,135.6097,44816.0
2023-06-13 12:00:00,142.5,142.57,142.4,142.52,65499.0,135.6192,135.6858,135.524,135.6382,65499.0
2023-06-13 12:05:00,142.53,142.68,142.53,142.56,144427.0,135.6477,135.7905,135.6477,135.6763,144427.0
2023-06-13 12:10:00,142.56,142.7,142.55,142.56,63733.0,135.6763,135.8095,135.6668,135.6763,63733.0
2023-06-13 12:15:00,142.58,142.64,142.47,142.53,60803.0,135.6953,135.7524,135.5906,135.6477,60803.0
2023-06-13 12:20:00,142.53,142.73,142.5,142.64,35540.0,135.6477,135.8381,135.6192,135.7524,35540.0
2023-06-13 12:25:00,142.64,142.65,142.54,142.63,23961.0,135.7524,135.762,135.6573,135.7429,23961.0
2023-06-13 12:30:00,142.62,142.7,142.56,142.59,15833.0,135.7334,135.8095,135.6763,135.7048,15833.0
2023-06-13 12:35:00,142.59,142.6,142.48,142.53,39793.0,135.7048,135.7144,135.6002,135.6477,39793.0
2023-06-13 12:40:00,142.55,142.62,142.46,142.46,19801.0,135.6668,135.7334,135.5811,135.5811,19801.0
2023-06-13 12:45:00,142.46,142.51,142.41,142.45,23275.0,135.5811,135.6287,135.5335,135.5716,23275.0
2023-06-13 12:50:00,142.45,142.51,142.36,142.41,22997.0,135.5716,135.6287,135.486,135.5335,22997.0
2023-06-13 12:55:00,142.41,142.52,142.37,142.49,21101.0,135.5335,135.6382,135.4955,135.6097,21101.0
2023-06-13 13:00:00,142.47,142.51,142.43,142.47,23391.0,135.5906,135.6287,135.5526,135.5906,23391.0
2023-06-13 13:05:00,142.47,142.58,142.4,142.44,18149.0,135.5906,135.6953,135.524,135.5621,18149.0
2023-06-13 13:10:00,142.43,142.57,142.43,142.51,19598.0,135.5526,135.6858,135.5526,135.6287,19598.0
2023-06-13 13:15:00,142.51,142.55,142.44,142.51,24228.0,135.6287,135.6668,135.5621,135.6287,24228.0
2023-06-13 13:20:00,142.51,142.6,142.51,142.55,25698.0,135.6287,135.7144,135.6287,135.6668,25698.0
2023-06-13 13:25:00,142.55,142.61,142.46,142.54,38227.0,135.6668,135.7239,135.5811,135.6573,38227.0
2023-06-13 13:30:00,142.56,142.56,142.34,142.39,33114.0,135.6763,135.6763,135.4669,135.5145,33114.0
2023-06-13 13:35:00,142.4,142.44,142.27,142.39,16826.0,135.524,135.5621,135.4003,135.5145,16826.0
2023-06-13 13:40:00,142.42,142.47,142.35,142.35,27764.0,135.5431,135.5906,135.4764,135.4764,27764.0
2023-06-13 13:45:00,142.34,142.42,142.32,142.41,23070.0,135.4669,135.5431,135.4479,135.5335,23070.0
2023-06-13 13:50:00,142.42,142.42,142.28,142.36,32052.0,135.5431,135.5431,135.4098,135.486,32052.0
2023-06-13 13:55:00,142.36,142.39,142.25,142.34,27051.0,135.486,135.5145,135.3813,135.4669,27051.0
2023-06-13 14:00:00,142.34,142.34,142.24,142.29,35623.0,135.4669,135.4669,135.3717,135.4193,35623.0
2023-06-13 14:05:00,142.29,142.33,142.22,142.25,21539.0,135.4193,135.4574,135.3527,135.3813,21539.0
2023-06-13 14:10:00,142.22,142.24,142.1,142.2,22831.0,135.3527,135.3717,135.2385,135.3337,22831.0
2023-06-13 14:15:00,142.2,142.29,142.13,142.29,33484.0,135.3337,135.4193,135.2671,135.4193,33484.0
2023-06-13 14:20:00,142.28,142.36,142.24,142.3,30070.0,135.4098,135.486,135.3717,135.4289,30070.0
2023-06-13 14:25:00,142.3,142.34,142.09,142.18,36679.0,135.4289,135.4669,135.229,135.3146,36679.0
2023-06-13 14:30:00,142.15,142.16,141.97,142.03,36872.0,135.2861,135.2956,135.1148,135.1719,36872.0
2023-06-13 14:35:00,142.04,142.09,141.9,142.07,36628.0,135.1814,135.229,135.0482,135.21,36628.0
2023-06-13 14:40:00,142.08,142.1,141.81,141.9,44233.0,135.2195,135.2385,134.9625,135.0482,44233.0
2023-06-13 14:45:00,141.88,142.0,141.84,141.88,30546.0,135.0291,135.1433,134.9911,135.0291,30546.0
2023-06-13 14:50:00,141.88,141.96,141.86,141.88,19369.0,135.0291,135.1053,135.0101,135.0291,19369.0
2023-06-13 14:55:00,141.89,141.99,141.87,141.94,25380.0,135.0386,135.1338,135.0196,135.0862,25380.0
2023-06-13 15:00:00,141.95,142.07,141.95,142.05,33817.0,135.0958,135.21,135.0958,135.1909,33817.0
2023-06-13 15:05:00,142.05,142.18,142.04,142.05,34783.0,135.1909,135.3146,135.1814,135.1909,34783.0
2023-06-13 15:10:00,142.06,142.13,142.04,142.12,29536.0,135.2004,135.2671,135.1814,135.2575,29536.0
2023-06-13 15:15:00,142.1,142.15,142.06,142.11,34321.0,135.2385,135.2861,135.2004,135.248,34321.0
2023-06-13 15:20:00,142.11,142.24,142.11,142.14,32937.0,135.248,135.3717,135.248,135.2766,32937.0
2023-06-13 15:25:00,142.14,142.25,142.12,142.25,29860.0,135.2766,135.3813,135.2575,135.3813,29860.0
2023-06-13 15:30:00,142.25,142.3,142.1,142.11,37474.0,135.3813,135.4289,135.2385,135.248,37474.0
2023-06-13 15:35:00,142.11,142.15,141.86,141.93,72852.0,135.248,135.2861,135.0101,135.0767,72852.0
2023-06-13 15:40:00,141.93,142.05,141.82,141.84,82889.0,135.0767,135.1909,134.972,134.9911,82889.0
2023-06-13 15:45:00,141.86,142.04,141.85,141.99,103482.0,135.0101,135.1814,135.0006,135.1338,103482.0
2023-06-13 15:50:00,142.0,142.09,141.87,141.96,125378.0,135.1433,135.229,135.0196,135.1053,125378.0
2023-06-13 15:55:00,141.96,142.06,141.85,142.02,312789.0,135.1053,135.2004,135.0006,135.1624,312789.0
2023-06-14 09:30:00,142.93,143.61,142.58,143.52,305767.0,136.0284,136.6756,135.6953,136.5899,305767.0
2023-06-14 09:35:00,143.51,143.61,142.75,142.9,118808.0,136.5804,136.6756,135.8571,135.9999,118808.0
2023-06-14 09:40:00,142.94,143.03,142.64,142.74,66505.0,136.0379,136.1236,135.7524,135.8476,66505.0
2023-06-14 09:45:00,142.73,143.07,142.71,142.94,50324.0,135.8381,136.1617,135.8191,136.0379,50324.0
2023-06-14 09:50:00,142.95,143.27,142.78,142.93,60905.0,136.0475,136.352,135.8857,136.0284,60905.0
2023-06-14 09:55:00,142.93,142.94,142.59,142.72,52349.0,136.0284,136.0379,135.7048,135.8286,52349.0
2023-06-14 10:00:00,142.7,142.88,142.58,142.6,73166.0,135.8095,135.9808,135.6953,135.7144,73166.0
2023-06-14 10:05:00,142.6,143.02,142.58,143.02,55498.0,135.7144,136.1141,135.6953,136.1141,55498.0
2023-06-14 10:10:00,143.05,143.07,142.81,142.88,37577.0,136.1426,136.1617,135.9142,135.9808,37577.0
2023-06-14 10:15:00,142.89,142.89,142.59,142.59,41490.0,135.9904,135.9904,135.7048,135.7048,41490.0
2023-06-14 10:20:00,142.6,142.66,142.5,142.54,111650.0,135.7144,135.7715,135.6192,135.6573,111650.0
2023-06-14 10:25:00,142.55,142.55,142.36,142.43,92921.0,135.6668,135.6668,135.486,135.5526,92921.0
2023-06-14 10:30:00,142.44,142.57,142.39,142.47,56787.0,135.5621,135.6858,135.5145,135.5906,56787.0
2023-06-14 10:35:00,142.47,142.68,142.43,142.63,37208.0,135.5906,135.7905,135.5526,135.7429,37208.0
2023-06-14 10:40:00,142.63,142.74,142.32,142.36,28441.0,135.7429,135.8476,135.4479,135.486,28441.0
2023-06-14 10:45:00,142.38,142.52,142.25,142.43,47194.0,135.505,135.6382,135.3813,135.5526,47194.0
2023-06-14 10:50:00,142.4,142.43,142.22,142.25,34530.0,135.524,135.5526,135.3527,135.3813,34530.0
2023-06-14 10:55:00,142.24,142.47,142.22,142.44,29719.0,135.3717,135.5906,135.3527,135.5621,29719.0
2023-06-14 11:00:00,142.44,142.67,142.43,142.54,26647.0,135.5621,135.781,135.5526,135.6573,26647.0
2023-06-14 11:05:00,142.53,142.53,142.34,142.36,24860.0,135.6477,135.6477,135.4669,135.486,24860.0
2023-06-14 11:10:00,142.37,142.49,142.35,142.41,25287.0,135.4955,135.6097,135.4764,135.5335,25287.0
2023-06-14 11:15:00,142.43,142.48,142.37,142.42,26400.0,135.5526,135.6002,135.4955,135.5431,26400.0
2023-06-14 11:20:00,142.42,142.49,142.38,142.39,22804.0,135.5431,135.6097,135.505,135.5145,22804.0
2023-06-14 11:25:00,142.41,142.47,142.17,142.19,66394.0,135.5335,135.5906,135.3051,135.3242,66394.0
2023-06-14 11:30:00,142.21,142.24,141.97,142.07,81904.0,135.3432,135.3717,135.1148,135.21,81904.0
2023-06-14 11:35:00,142.06,142.13,141.98,142.09,48063.0,135.2004,135.2671,135.1243,135.229,48063.0
2023-06-14 11:40:00,142.07,142.08,141.98,141.99,65127.0,135.21,135.2195,135.1243,135.1338,65127.0
2023-06-14 11:45:00,141.98,142.0,141.83,141.84,66538.0,135.1243,135.1433,134.9815,134.9911,66538.0
2023-06-14 11:50:00,141.83,141.91,141.83,141.87,61369.0,134.9815,135.0577,134.9815,135.0196,61369.0
2023-06-14 11:55:00,141.86,141.87,141.72,141.85,65719.0,135.0101,135.0196,134.8769,135.0006,65719.0
2023-06-14 12:00:00,141.85,141.85,141.6,141.61,36792.0,135.0006,135.0006,134.7627,134.7722,36792.0
2023-06-14 12:05:00,141.61,141.65,141.52,141.63,40488.0,134.7722,134.8102,134.6865,134.7912,40488.0
2023-06-14 12:10:00,141.63,141.66,141.55,141.65,41791.0,134.7912,134.8198,134.7151,134.8102,41791.0
2023-06-14 12:15:00,141.66,141.95,141.65,141.87,56653.0,134.8198,135.0958,134.8102,135.0196,56653.0
2023-06-14 12:20:00,141.85,141.9,141.62,141.7,70449.0,135.0006,135.0482,134.7817,134.8578,70449.0
2023-06-14 12:25:00,141.7,141.71,141.54,141.58,74445.0,134.8578,134.8673,134.7055,134.7436,74445.0
2023-06-14 12:30:00,141.57,141.58,141.37,141.37,51421.0,134.7341,134.7436,134.5438,134.5438,51421.0
2023-06-14 12:35:00,141.36,141.57,141.36,141.55,23737.0,134.5342,134.7341,134.5342,134.7151,23737.0
2023-06-14 12:40:00,141.56,141.61,141.49,141.52,28217.0,134.7246,134.7722,134.658,134.6865,28217.0
2023-06-14 12:45:00,141.53,141.67,141.53,141.63,20112.0,134.696,134.8293,134.696,134.7912,20112.0
2023-06-14 12:50:00,141.63,141.76,141.61,141.74,20397.0,134.7912,134.9149,134.7722,134.8959,20397.0
2023-06-14 12:55:00,141.73,141.88,141.71,141.85,24438.0,134.8864,135.0291,134.8673,135.0006,24438.0
2023-06-14 13:00:00,141.85,141.85,141.6,141.61,20904.0,135.0006,135.0006,134.7627,134.7722,20904.0
2023-06-14 13:05:00,141.61,141.68,141.54,141.6,38281.0,134.7722,134.8388,134.7055,134.7627,38281.0
2023-06-14 13:10:00,141.61,141.63,141.53,141.59,23516.0,134.7722,134.7912,134.696,134.7531,23516.0
2023-06-14 13:15:00,141.57,141.6,141.52,141.54,32089.0,134.7341,134.7627,134.6865,134.7055,32089.0
2023-06-14 13:20:00,141.53,141.66,141.47,141.65,23775.0,134.696,134.8198,134.6389,134.8102,23775.0
2023-06-14 13:25:00,141.65,141.7,141.57,141.68,30781.0,134.8102,134.8578,134.7341,134.8388,30781.0
2023-06-14 13:30:00,141.68,141.8,141.63,141.78,30992.0,134.8388,134.953,134.7912,134.934,30992.0
2023-06-14 13:35:00,141.78,141.85,141.73,141.75,31766.0,134.934,135.0006,134.8864,134.9054,31766.0
2023-06-14 13:40:00,141.77,141.82,141.65,141.8,40970.0,134.9244,134.972,134.8102,134.953,40970.0
2023-06-14 13:45:00,141.81,141.87,141.74,141.87,53115.0,134.9625,135.0196,134.8959,135.0196,53115.0
2023-06-14 13:50:00,141.86,141.97,141.8,141.94,41701.0,135.0101,135.1148,134.953,135.0862,41701.0
2023-06-14 13:55:00,141.95,141.99,141.65,141.73,73270.0,135.0958,135.1338,134.8102,134.8864,73270.0
2023-06-14 14:00:00,141.68,141.72,141.18,141.34,140126.0,134.8388,134.8769,134.3629,134.5152,140126.0
2023-06-14 14:05:00,141.34,141.34,140.77,141.05,136142.0,134.5152,134.5152,133.9727,134.2392,136142.0
2023-06-14 14:10:00,141.05,141.29,140.89,141.13,124980.0,134.2392,134.4676,134.0869,134.3153,124980.0
2023-06-14 14:15:00,141.15,141.15,140.82,140.95,114032.0,134.3344,134.3344,134.0203,134.144,114032.0
2023-06-14 14:20:00,140.94,141.1,140.73,140.83,94267.0,134.1345,134.2868,133.9347,134.0298,94267.0
2023-06-14 14:25:00,140.82,140.95,140.7,140.79,79827.0,134.0203,134.144,133.9061,133.9918,79827.0
2023-06-14 14:30:00,140.78,141.11,140.71,140.92,108405.0,133.9822,134.2963,133.9156,134.1155,108405.0
2023-06-14 14:35:00,140.93,141.18,140.87,141.12,85561.0,134.125,134.3629,134.0679,134.3058,85561.0
2023-06-14 14:40:00,141.12,141.29,140.95,141.14,124320.0,134.3058,134.4676,134.144,134.3249,124320.0
2023-06-14 14:45:00,141.14,141.26,141.03,141.26,56852.0,134.3249,134.4391,134.2202,134.4391,56852.0
2023-06-14 14:50:00,141.29,141.47,141.11,141.22,58230.0,134.4676,134.6389,134.2963,134.401,58230.0
2023-06-14 14:55:00,141.22,141.47,141.18,141.32,49001.0,134.401,134.6389,134.3629,134.4962,49001.0
2023-06-14 15:00:00,141.31,141.54,141.29,141.51,49400.0,134.4867,134.7055,134.4676,134.677,49400.0
2023-06-14 15:05:00,141.49,141.78,141.49,141.71,106957.0,134.658,134.934,134.658,134.8673,106957.0
2023-06-14 15:10:00,141.72,141.72,141.45,141.49,77691.0,134.8769,134.8769,134.6199,134.658,77691.0
2023-06-14 15:15:00,141.49,141.51,141.17,141.37,67439.0,134.658,134.677,134.3534,134.5438,67439.0
2023-06-14 15:20:00,141.33,141.64,141.17,141.54,73185.0,134.5057,134.8007,134.3534,134.7055,73185.0
2023-06-14 15:25:00,141.56,141.73,141.47,141.5,69010.0,134.7246,134.8864,134.6389,134.6675,69010.0
2023-06-14 15:30:00,141.5,141.5,141.28,141.44,59762.0,134.6675,134.6675,134.4581,134.6104,59762.0
2023-06-14 15:35:00,141.43,141.53,141.36,141.49,66007.0,134.6009,134.696,134.5342,134.658,66007.0
2023-06-14 15:40:00,141.49,141.54,141.26,141.39,139149.0,134.658,134.7055,134.4391,134.5628,139149.0
2023-06-14 15:45:00,141.39,141.41,141.09,141.13,64607.0,134.5628,134.5818,134.2773,134.3153,64607.0
2023-06-14 15:50:00,141.15,141.19,140.91,141.11,210862.0,134.3344,134.3724,134.106,134.2963,210862.0
2023-06-14 15:55:00,141.11,141.52,141.05,141.51,363465.0,134.2963,134.6865,134.2392,134.677,363465.0
2023-06-15 09:30:00,140.59,140.76,140.15,140.16,224721.0,133.8014,133.9632,133.3827,133.3922,224721.0
2023-06-15 09:35:00,140.17,140.73,140.03,140.44,104981.0,133.4017,133.9347,133.2685,133.6587,104981.0
2023-06-15 09:40:00,140.44,140.58,140.16,140.43,93064.0,133.6587,133.7919,133.3922,133.6491,93064.0
2023-06-15 09:45:00,140.5,140.95,140.3,140.95,105024.0,133.7158,134.144,133.5254,134.144,105024.0
2023-06-15 09:50:00,141.0,141.26,140.94,140.99,85392.0,134.1916,134.4391,134.1345,134.1821,85392.0
2023-06-15 09:55:00,141.01,141.31,140.93,141.29,59783.0,134.2011,134.4867,134.125,134.4676,59783.0
2023-06-15 10:00:00,141.3,141.53,141.24,141.48,72658.0,134.4771,134.696,134.42,134.6484,72658.0
2023-06-15 10:05:00,141.48,141.62,141.25,141.51,94095.0,134.6484,134.7817,134.4296,134.677,94095.0
2023-06-15 10:10:00,141.51,141.62,141.43,141.55,54142.0,134.677,134.7817,134.6009,134.7151,54142.0
2023-06-15 10:15:00,141.57,141.64,141.42,141.59,50701.0,134.7341,134.8007,134.5913,134.7531,50701.0
2023-06-15 10:20:00,141.59,141.69,141.42,141.64,38397.0,134.7531,134.8483,134.5913,134.8007,38397.0
2023-06-15 10:25:00,141.64,141.75,141.49,141.53,39976.0,134.8007,134.9054,134.658,134.696,39976.0
2023-06-15 10:30:00,141.52,141.53,141.23,141.42,32283.0,134.6865,134.696,134.4105,134.5913,32283.0
2023-06-15 10:35:00,141.44,141.49,141.25,141.3,27805.0,134.6104,134.658,134.4296,134.4771,27805.0
2023-06-15 10:40:00,141.31,141.47,141.22,141.42,24882.0,134.4867,134.6389,134.401,134.5913,24882.0
2023-06-15 10:45:00,141.46,141.61,141.41,141.47,44354.0,134.6294,134.7722,134.5818,134.6389,44354.0
2023-06-15 10:50:00,141.47,141.47,141.25,141.42,39629.0,134.6389,134.6389,134.4296,134.5913,39629.0
2023-06-15 10:55:00,141.41,141.62,141.37,141.62,38471.0,134.5818,134.7817,134.5438,134.7817,38471.0
2023-06-15 11:00:00,141.62,141.7,141.54,141.6,35614.0,134.7817,134.8578,134.7055,134.7627,35614.0
2023-06-15 11:05:00,141.62,141.64,141.47,141.6,43634.0,134.7817,134.8007,134.6389,134.7627,43634.0
2023-06-15 11:10:00,141.59,141.66,141.51,141.58,53450.0,134.7531,134.8198,134.677,134.7436,53450.0
2023-06-15 11:15:00,141.59,141.89,141.59,141.87,47516.0,134.7531,135.0386,134.7531,135.0196,47516.0
2023-06-15 11:20:00,141.87,142.0,141.85,141.99,46676.0,135.0196,135.1433,135.0006,135.1338,46676.0
2023-06-15 11:25:00,141.99,142.27,141.99,142.27,48067.0,135.1338,135.4003,135.1338,135.4003,48067.0
2023-06-15 11:30:00,142.28,142.29,142.06,142.13,68600.0,135.4098,135.4193,135.2004,135.2671,68600.0
2023-06-15 11:35:00,142.13,142.25,142.02,142.2,52637.0,135.2671,135.3813,135.1624,135.3337,52637.0
2023-06-15 11:40:00,142.21,142.33,142.09,142.11,40636.0,135.3432,135.4574,135.229,135.248,40636.0
2023-06-15 11:45:00,142.09,142.21,141.89,141.94,40273.0,135.229,135.3432,135.0386,135.0862,40273.0
2023-06-15 11:50:00,141.93,142.23,141.89,142.17,36677.0,135.0767,135.3622,135.0386,135.3051,36677.0
2023-06-15 11:55:00,142.18,142.3,142.11,142.14,25680.0,135.3146,135.4289,135.248,135.2766,25680.0
2023-06-15 12:00:00,142.13,142.37,142.12,142.18,66792.0,135.2671,135.4955,135.2575,135.3146,66792.0
2023-06-15 12:05:00,142.17,142.2,142.04,142.11,35108.0,135.3051,135.3337,135.1814,135.248,35108.0
2023-06-15 12:10:00,142.1,142.2,142.02,142.2,29299.0,135.2385,135.3337,135.1624,135.3337,29299.0
2023-06-15 12:15:00,142.2,142.42,142.12,142.36,55529.0,135.3337,135.5431,135.2575,135.486,55529.0
2023-06-15 12:20:00,142.36,142.49,142.36,142.46,25280.0,135.486,135.6097,135.486,135.5811,25280.0
2023-06-15 12:25:00,142.44,142.49,142.38,142.41,32170.0,135.5621,135.6097,135.505,135.5335,32170.0
2023-06-15 12:30:00,142.44,142.5,142.27,142.31,38238.0,135.5621,135.6192,135.4003,135.4384,38238.0
2023-06-15 12:35:00,142.32,142.42,142.27,142.42,34818.0,135.4479,135.5431,135.4003,135.5431,34818.0
2023-06-15 12:40:00,142.42,142.47,142.38,142.4,13772.0,135.5431,135.5906,135.505,135.524,13772.0
2023-06-15 12:45:00,142.4,142.44,142.32,142.43,23782.0,135.524,135.5621,135.4479,135.5526,23782.0
2023-06-15 12:50:00,142.43,142.44,142.41,142.42,12825.0,135.5526,135.5621,135.5335,135.5431,12825.0
2023-06-15 12:55:00,142.43,142.45,142.39,142.43,24859.0,135.5526,135.5716,135.5145,135.5526,24859.0
2023-06-15 13:00:00,142.43,142.48,142.4,142.43,40160.0,135.5526,135.6002,135.524,135.5526,40160.0
2023-06-15 13:05:00,142.42,142.47,142.27,142.31,33228.0,135.5431,135.5906,135.4003,135.4384,33228.0
2023-06-15 13:10:00,142.32,142.39,142.27,142.28,37097.0,135.4479,135.5145,135.4003,135.4098,37097.0
2023-06-15 13:15:00,142.28,142.38,142.26,142.35,27998.0,135.4098,135.505,135.3908,135.4764,27998.0
2023-06-15 13:20:00,142.36,142.46,142.36,142.43,20895.0,135.486,135.5811,135.486,135.5526,20895.0
2023-06-15 13:25:00,142.44,142.5,142.36,142.48,36895.0,135.5621,135.6192,135.486,135.6002,36895.0
2023-06-15 13:30:00,142.48,142.48,142.41,142.44,17009.0,135.6002,135.6002,135.5335,135.5621,17009.0
2023-06-15 13:35:00,142.44,142.44,142.31,142.37,18748.0,135.5621,135.5621,135.4384,135.4955,18748.0
2023-06-15 13:40:00,142.38,142.39,142.31,142.32,25812.0,135.505,135.5145,135.4384,135.4479,25812.0
2023-06-15 13:45:00,142.33,142.49,142.33,142.41,38137.0,135.4574,135.6097,135.4574,135.5335,38137.0
2023-06-15 13:50:00,142.43,142.52,142.41,142.5,21187.0,135.5526,135.6382,135.5335,135.6192,21187.0
2023-06-15 13:55:00,142.5,142.56,142.48,142.55,33693.0,135.6192,135.6763,135.6002,135.6668,33693.0
2023-06-15 14:00:00,142.56,142.66,142.56,142.6,26520.0,135.6763,135.7715,135.6763,135.7144,26520.0
2023-06-15 14:05:00,142.61,142.67,142.47,142.55,40081.0,135.7239,135.781,135.5906,135.6668,40081.0
2023-06-15 14:10:00,142.54,142.72,142.52,142.67,35282.0,135.6573,135.8286,135.6382,135.781,35282.0
2023-06-15 14:15:00,142.67,142.75,142.67,142.72,35865.0,135.781,135.8571,135.781,135.8286,35865.0
2023-06-15 14:20:00,142.72,142.72,142.6,142.68,49779.0,135.8286,135.8286,135.7144,135.7905,49779.0
2023-06-15 14:25:00,142.7,142.71,142.58,142.66,21762.0,135.8095,135.8191,135.6953,135.7715,21762.0
2023-06-15 14:30:00,142.67,142.81,142.67,142.79,37314.0,135.781,135.9142,135.781,135.8952,37314.0
2023-06-15 14:35:00,142.8,142.82,142.75,142.79,37962.0,135.9047,135.9237,135.8571,135.8952,37962.0
2023-06-15 14:40:00,142.78,142.96,142.77,142.95,48398.0,135.8857,136.057,135.8762,136.0475,48398.0
2023-06-15 14:45:00,142.95,142.99,142.86,142.93,41639.0,136.0475,136.0855,135.9618,136.0284,41639.0
2023-06-15 14:50:00,142.92,143.1,142.84,143.1,60805.0,136.0189,136.1902,135.9428,136.1902,60805.0
2023-06-15 14:55:00,143.11,143.22,143.04,143.19,53802.0,136.1997,136.3044,136.1331,136.2759,53802.0
2023-06-15 15:00:00,143.19,143.28,143.05,143.11,97997.0,136.2759,136.3615,136.1426,136.1997,97997.0
2023-06-15 15:05:00,143.12,143.15,143.0,143.13,46502.0,136.2093,136.2378,136.0951,136.2188,46502.0
2023-06-15 15:10:00,143.13,143.31,143.1,143.3,56307.0,136.2188,136.3901,136.1902,136.3806,56307.0
2023-06-15 15:15:00,143.31,143.36,143.1,143.13,48404.0,136.3901,136.4377,136.1902,136.2188,48404.0
2023-06-15 15:20:00,143.14,143.21,143.03,143.15,44327.0,136.2283,136.2949,136.1236,136.2378,44327.0
2023-06-15 15:25:00,143.15,143.26,143.1,143.24,50556.0,136.2378,136.3425,136.1902,136.3235,50556.0
2023-06-15 15:30:00,143.24,143.33,143.22,143.27,59939.0,136.3235,136.4091,136.3044,136.352,59939.0
2023-06-15 15:35:00,143.28,143.32,143.05,143.12,124758.0,136.3615,136.3996,136.1426,136.2093,124758.0
2023-06-15 15:40:00,143.11,143.32,143.11,143.16,133449.0,136.1997,136.3996,136.1997,136.2473,133449.0
2023-06-15 15:45:00,143.16,143.32,143.14,143.3,113457.0,136.2473,136.3996,136.2283,136.3806,113457.0
2023-06-15 15:50:00,143.3,143.4,143.14,143.15,157201.0,136.3806,136.4757,136.2283,136.2378,157201.0
2023-06-15 15:55:00,143.14,143.18,143.0,143.13,420565.0,136.2283,136.2664,136.0951,136.2188,420565.0
2023-06-16 09:30:00,143.05,143.25,142.51,143.09,2754632.0,136.1426,136.333,135.6287,136.1807,2754632.0
2023-06-16 09:35:00,143.02,143.28,142.5,142.76,86402.0,136.1141,136.3615,135.6192,135.8666,86402.0
2023-06-16 09:40:00,142.81,143.05,142.63,142.75,99900.0,135.9142,136.1426,135.7429,135.8571,99900.0
2023-06-16 09:45:00,142.7,142.87,142.54,142.81,93531.0,135.8095,135.9713,135.6573,135.9142,93531.0
2023-06-16 09:50:00,142.86,143.01,142.61,142.8,48061.0,135.9618,136.1046,135.7239,135.9047,48061.0
2023-06-16 09:55:00,142.82,143.07,142.8,143.06,63781.0,135.9237,136.1617,135.9047,136.1522,63781.0
2023-06-16 10:00:00,143.06,143.35,142.88,143.34,71313.0,136.1522,136.4282,135.9808,136.4186,71313.0
2023-06-16 10:05:00,143.36,143.49,143.29,143.49,69948.0,136.4377,136.5614,136.371,136.5614,69948.0
2023-06-16 10:10:00,143.5,143.51,143.29,143.33,55281.0,136.5709,136.5804,136.371,136.4091,55281.0
2023-06-16 10:15:00,143.32,143.69,143.29,143.51,82544.0,136.3996,136.7517,136.371,136.5804,82544.0
2023-06-16 10:20:00,143.53,143.61,143.42,143.58,49089.0,136.5995,136.6756,136.4948,136.647,49089.0
2023-06-16 10:25:00,143.58,143.74,143.49,143.73,59714.0,136.647,136.7993,136.5614,136.7898,59714.0
2023-06-16 10:30:00,143.72,143.72,143.59,143.69,53008.0,136.7803,136.7803,136.6566,136.7517,53008.0
2023-06-16 10:35:00,143.68,143.68,143.44,143.47,43196.0,136.7422,136.7422,136.5138,136.5424,43196.0
2023-06-16 10:40:00,143.46,143.46,143.15,143.24,53377.0,136.5328,136.5328,136.2378,136.3235,53377.0
2023-06-16 10:45:00,143.23,143.42,143.19,143.38,44184.0,136.3139,136.4948,136.2759,136.4567,44184.0
2023-06-16 10:50:00,143.37,143.56,143.34,143.47,29692.0,136.4472,136.628,136.4186,136.5424,29692.0
2023-06-16 10:55:00,143.47,143.52,143.24,143.27,53877.0,136.5424,136.5899,136.3235,136.352,53877.0
2023-06-16 11:00:00,143.28,143.34,143.19,143.32,44249.0,136.3615,136.4186,136.2759,136.3996,44249.0
2023-06-16 11:05:00,143.34,143.35,143.12,143.32,76410.0,136.4186,136.4282,136.2093,136.3996,76410.0
2023-06-16 11:10:00,143.31,143.46,143.28,143.44,38662.0,136.3901,136.5328,136.3615,136.5138,38662.0
2023-06-16 11:15:00,143.45,143.49,143.35,143.45,50626.0,136.5233,136.5614,136.4282,136.5233,50626.0
2023-06-16 11:20:00,143.44,143.53,143.41,143.43,46650.0,136.5138,136.5995,136.4853,136.5043,46650.0
2023-06-16 11:25:00,143.44,143.58,143.24,143.47,39982.0,136.5138,136.647,136.3235,136.5424,39982.0
2023-06-16 11:30:00,143.47,143.51,143.24,143.34,54019.0,136.5424,136.5804,136.3235,136.4186,54019.0
2023-06-16 11:35:00,143.34,143.37,143.22,143.25,38360.0,136.4186,136.4472,136.3044,136.333,38360.0
2023-06-16 11:40:00,143.25,143.53,143.25,143.48,42251.0,136.333,136.5995,136.333,136.5519,42251.0
2023-06-16 11:45:00,143.51,143.71,143.5,143.58,49006.0,136.5804,136.7708,136.5709,136.647,49006.0
2023-06-16 11:50:00,143.57,143.61,143.45,143.53,38404.0,136.6375,136.6756,136.5233,136.5995,38404.0
2023-06-16 11:55:00,143.52,143.63,143.52,143.62,28799.0,136.5899,136.6946,136.5899,136.6851,28799.0
2023-06-16 12:00:00,143.62,143.68,143.59,143.64,27916.0,136.6851,136.7422,136.6566,136.7041,27916.0
2023-06-16 12:05:00,143.66,143.68,143.48,143.49,33341.0,136.7232,136.7422,136.5519,136.5614,33341.0
2023-06-16 12:10:00,143.48,143.56,143.42,143.49,31425.0,136.5519,136.628,136.4948,136.5614,31425.0
2023-06-16 12:15:00,143.5,143.64,143.48,143.58,31801.0,136.5709,136.7041,136.5519,136.647,31801.0
2023-06-16 12:20:00,143.58,143.64,143.53,143.61,25290.0,136.647,136.7041,136.5995,136.6756,25290.0
2023-06-16 12:25:00,143.61,143.65,143.57,143.64,27357.0,136.6756,136.7137,136.6375,136.7041,27357.0
2023-06-16 12:30:00,143.64,143.76,143.64,143.76,52433.0,136.7041,136.8184,136.7041,136.8184,52433.0
2023-06-16 12:35:00,143.74,143.84,143.74,143.79,61542.0,136.7993,136.8945,136.7993,136.8469,61542.0
2023-06-16 12:40:00,143.79,143.81,143.71,143.73,48299.0,136.8469,136.8659,136.7708,136.7898,48299.0
2023-06-16 12:45:00,143.72,143.79,143.71,143.74,27960.0,136.7803,136.8469,136.7708,136.7993,27960.0
2023-06-16 12:50:00,143.74,143.87,143.73,143.85,29372.0,136.7993,136.923,136.7898,136.904,29372.0
2023-06-16 12:55:00,143.83,143.92,143.81,143.9,73144.0,136.885,136.9706,136.8659,136.9516,73144.0
2023-06-16 13:00:00,143.9,143.97,143.83,143.87,76163.0,136.9516,137.0182,136.885,136.923,76163.0
2023-06-16 13:05:00,143.86,143.86,143.68,143.72,40560.0,136.9135,136.9135,136.7422,136.7803,40560.0
2023-06-16 13:10:00,143.73,143.73,143.66,143.67,27392.0,136.7898,136.7898,136.7232,136.7327,27392.0
2023-06-16 13:15:00,143.68,143.75,143.67,143.73,24661.0,136.7422,136.8088,136.7327,136.7898,24661.0
2023-06-16 13:20:00,143.74,143.78,143.69,143.77,15652.0,136.7993,136.8374,136.7517,136.8279,15652.0
2023-06-16 13:25:00,143.77,143.79,143.69,143.7,15087.0,136.8279,136.8469,136.7517,136.7613,15087.0
2023-06-16 13:30:00,143.71,143.71,143.58,143.6,22730.0,136.7708,136.7708,136.647,136.6661,22730.0
2023-06-16 13:35:00,143.61,143.67,143.56,143.58,35484.0,136.6756,136.7327,136.628,136.647,35484.0
2023-06-16 13:40:00,143.58,143.62,143.5,143.6,34964.0,136.647,136.6851,136.5709,136.6661,34964.0
2023-06-16 13:45:00,143.6,143.62,143.5,143.54,42661.0,136.6661,136.6851,136.5709,136.609,42661.0
2023-06-16 13:50:00,143.53,143.6,143.51,143.55,31712.0,136.5995,136.6661,136.5804,136.6185,31712.0
2023-06-16 13:55:00,143.56,143.59,143.5,143.54,28145.0,136.628,136.6566,136.5709,136.609,28145.0
2023-06-16 14:00:00,143.52,143.53,143.43,143.47,31997.0,136.5899,136.5995,136.5043,136.5424,31997.0
2023-06-16 14:05:00,143.47,143.52,143.44,143.44,26195.0,136.5424,136.5899,136.5138,136.5138,26195.0
2023-06-16 14:10:00,143.44,143.49,143.35,143.4,110033.0,136.5138,136.5614,136.4282,136.4757,110033.0
2023-06-16 14:15:00,143.4,143.45,143.37,143.38,61668.0,136.4757,136.5233,136.4472,136.4567,61668.0
2023-06-16 14:20:00,143.4,143.4,143.31,143.4,28618.0,136.4757,136.4757,136.3901,136.4757,28618.0
2023-06-16 14:25:00,143.39,143.42,143.37,143.41,42774.0,136.4662,136.4948,136.4472,136.4853,42774.0
2023-06-16 14:30:00,143.41,143.41,143.29,143.35,38520.0,136.4853,136.4853,136.371,136.4282,38520.0
2023-06-16 14:35:00,143.36,143.45,143.36,143.42,58324.0,136.4377,136.5233,136.4377,136.4948,58324.0
2023-06-16 14:40:00,143.42,143.42,143.33,143.33,37065.0,136.4948,136.4948,136.4091,136.4091,37065.0
2023-06-16 14:45:00,143.34,143.41,143.32,143.4,31766.0,136.4186,136.4853,136.3996,136.4757,31766.0
2023-06-16 14:50:00,143.39,143.4,143.22,143.25,46293.0,136.4662,136.4757,136.3044,136.333,46293.0
2023-06-16 14:55:00,143.26,143.26,143.14,143.15,60286.0,136.3425,136.3425,136.2283,136.2378,60286.0
2023-06-16 15:00:00,143.16,143.19,143.0,143.15,84724.0,136.2473,136.2759,136.0951,136.2378,84724.0
2023-06-16 15:05:00,143.16,143.25,143.12,143.23,50055.0,136.2473,136.333,136.2093,136.3139,50055.0
2023-06-16 15:10:00,143.22,143.23,143.05,143.06,38234.0,136.3044,136.3139,136.1426,136.1522,38234.0
2023-06-16 15:15:00,143.05,143.13,143.01,143.1,37441.0,136.1426,136.2188,136.1046,136.1902,37441.0
2023-06-16 15:20:00,143.1,143.2,143.1,143.17,41925.0,136.1902,136.2854,136.1902,136.2568,41925.0
2023-06-16 15:25:00,143.17,143.17,143.06,143.1,44613.0,136.2568,136.2568,136.1522,136.1902,44613.0
2023-06-16 15:30:00,143.11,143.24,143.07,143.19,66075.0,136.1997,136.3235,136.1617,136.2759,66075.0
2023-06-16 15:35:00,143.18,143.27,143.17,143.24,62394.0,136.2664,136.352,136.2568,136.3235,62394.0
2023-06-16 15:40:00,143.25,143.37,143.18,143.32,90975.0,136.333,136.4472,136.2664,136.3996,90975.0
2023-06-16 15:45:00,143.33,143.42,143.23,143.31,110904.0,136.4091,136.4948,136.3139,136.3901,110904.0
2023-06-16 15:50:00,143.31,143.39,143.06,143.38,176453.0,136.3901,136.4662,136.1522,136.4567,176453.0
2023-06-16 15:55:00,143.39,143.5,143.15,143.29,376132.0,136.4662,136.5709,136.2378,136.371,376132.0
2023-06-20 09:30:00,142.62,143.0,141.96,142.02,322341.0,135.7334,136.0951,135.1053,135.1624,322341.0
2023-06-20 09:35:00,142.01,142.26,141.94,142.06,61711.0,135.1529,135.3908,135.0862,135.2004,61711.0
2023-06-20 09:40:00,142.05,142.16,141.52,142.16,88820.0,135.1909,135.2956,134.6865,135.2956,88820.0
2023-06-20 09:45:00,142.14,142.21,141.7,141.83,70706.0,135.2766,135.3432,134.8578,134.9815,70706.0
2023-06-20 09:50:00,141.82,142.14,141.69,141.93,47577.0,134.972,135.2766,134.8483,135.0767,47577.0
2023-06-20 09:55:00,141.92,142.18,141.8,142.02,78015.0,135.0672,135.3146,134.953,135.1624,78015.0
2023-06-20 10:00:00,142.01,142.07,141.68,141.68,47695.0,135.1529,135.21,134.8388,134.8388,47695.0
2023-06-20 10:05:00,141.68,141.92,141.62,141.85,62462.0,134.8388,135.0672,134.7817,135.0006,62462.0
2023-06-20 10:10:00,141.87,141.94,141.53,141.55,52902.0,135.0196,135.0862,134.696,134.7151,52902.0
2023-06-20 10:15:00,141.55,141.72,141.43,141.47,57197.0,134.7151,134.8769,134.6009,134.6389,57197.0
2023-06-20 10:20:00,141.48,141.52,141.31,141.49,72716.0,134.6484,134.6865,134.4867,134.658,72716.0
2023-06-20 10:25:00,141.49,141.5,141.07,141.15,76002.0,134.658,134.6675,134.2582,134.3344,76002.0
2023-06-20 10:30:00,141.13,141.38,141.04,141.36,49966.0,134.3153,134.5533,134.2297,134.5342,49966.0
2023-06-20 10:35:00,141.36,141.56,141.28,141.52,49430.0,134.5342,134.7246,134.4581,134.6865,49430.0
2023-06-20 10:40:00,141.5,141.73,141.48,141.71,56591.0,134.6675,134.8864,134.6484,134.8673,56591.0
2023-06-20 10:45:00,141.73,141.81,141.65,141.8,43741.0,134.8864,134.9625,134.8102,134.953,43741.0
2023-06-20 10:50:00,141.8,141.8,141.62,141.69,25078.0,134.953,134.953,134.7817,134.8483,25078.0
2023-06-20 10:55:00,141.7,141.8,141.61,141.77,53640.0,134.8578,134.953,134.7722,134.9244,53640.0
2023-06-20 11:00:00,141.78,142.09,141.77,141.97,52108.0,134.934,135.229,134.9244,135.1148,52108.0
2023-06-20 11:05:00,141.99,142.09,141.9,141.92,48625.0,135.1338,135.229,135.0482,135.0672,48625.0
2023-06-20 11:10:00,141.93,142.07,141.82,142.05,27113.0,135.0767,135.21,134.972,135.1909,27113.0
2023-06-20 11:15:00,142.04,142.1,141.93,141.95,44080.0,135.1814,135.2385,135.0767,135.0958,44080.0
2023-06-20 11:20:00,141.95,141.99,141.85,141.93,33329.0,135.0958,135.1338,135.0006,135.0767,33329.0
2023-06-20 11:25:00,141.94,142.06,141.93,142.03,47308.0,135.0862,135.2004,135.0767,135.1719,47308.0
2023-06-20 11:30:00,142.03,142.23,141.95,142.2,49187.0,135.1719,135.3622,135.0958,135.3337,49187.0
2023-06-20 11:35:00,142.18,142.29,142.12,142.21,46142.0,135.3146,135.4193,135.2575,135.3432,46142.0
2023-06-20 11:40:00,142.21,142.23,141.97,141.98,30975.0,135.3432,135.3622,135.1148,135.1243,30975.0
2023-06-20 11:45:00,141.97,142.29,141.97,142.26,39762.0,135.1148,135.4193,135.1148,135.3908,39762.0
2023-06-20 11:50:00,142.24,142.24,142.0,142.12,29270.0,135.3717,135.3717,135.1433,135.2575,29270.0
2023-06-20 11:55:00,142.12,142.17,142.04,142.04,42844.0,135.2575,135.3051,135.1814,135.1814,42844.0
2023-06-20 12:00:00,142.05,142.11,142.04,142.06,36491.0,135.1909,135.248,135.1814,135.2004,36491.0
2023-06-20 12:05:00,142.06,142.1,141.96,142.01,29024.0,135.2004,135.2385,135.1053,135.1529,29024.0
2023-06-20 12:10:00,142.01,142.16,142.01,142.08,30646.0,135.1529,135.2956,135.1529,135.2195,30646.0
2023-06-20 12:15:00,142.06,142.21,142.05,142.15,34316.0,135.2004,135.3432,135.1909,135.2861,34316.0
2023-06-20 12:20:00,142.14,142.36,142.14,142.32,26950.0,135.2766,135.486,135.2766,135.4479,26950.0
2023-06-20 12:25:00,142.31,142.42,142.3,142.35,30570.0,135.4384,135.5431,135.4289,135.4764,30570.0
2023-06-20 12:30:00,142.36,142.39,142.27,142.36,33446.0,135.486,135.5145,135.4003,135.486,33446.0
2023-06-20 12:35:00,142.37,142.53,142.36,142.41,49564.0,135.4955,135.6477,135.486,135.5335,49564.0
2023-06-20 12:40:00,142.42,142.56,142.42,142.47,26997.0,135.5431,135.6763,135.5431,135.5906,26997.0
2023-06-20 12:45:00,142.46,142.5,142.36,142.4,60558.0,135.5811,135.6192,135.486,135.524,60558.0
2023-06-20 12:50:00,142.41,142.52,142.39,142.44,18956.0,135.5335,135.6382,135.5145,135.5621,18956.0
2023-06-20 12:55:00,142.45,142.53,142.41,142.52,21428.0,135.5716,135.6477,135.5335,135.6382,21428.0
2023-06-20 13:00:00,142.55,142.56,142.46,142.48,20697.0,135.6668,135.6763,135.5811,135.6002,20697.0
2023-06-20 13:05:00,142.48,142.48,142.32,142.44,35132.0,135.6002,135.6002,135.4479,135.5621,35132.0
2023-06-20 13:10:00,142.44,142.5,142.39,142.49,35867.0,135.5621,135.6192,135.5145,135.6097,35867.0
2023-06-20 13:15:00,142.48,142.6,142.48,142.58,35489.0,135.6002,135.7144,135.6002,135.6953,35489.0
2023-06-20 13:20:00,142.59,142.7,142.57,142.62,33732.0,135.7048,135.8095,135.6858,135.7334,33732.0
2023-06-20 13:25:00,142.62,142.64,142.47,142.51,38078.0,135.7334,135.7524,135.5906,135.6287,38078.0
2023-06-20 13:30:00,142.52,142.53,142.44,142.47,28764.0,135.6382,135.6477,135.5621,135.5906,28764.0
2023-06-20 13:35:00,142.46,142.46,142.32,142.32,33571.0,135.5811,135.5811,135.4479,135.4479,33571.0
2023-06-20 13:40:00,142.31,142.42,142.3,142.4,28437.0,135.4384,135.5431,135.4289,135.524,28437.0
2023-06-20 13:45:00,142.39,142.48,142.34,142.43,34697.0,135.5145,135.6002,135.4669,135.5526,34697.0
2023-06-20 13:50:00,142.42,142.49,142.41,142.44,48545.0,135.5431,135.6097,135.5335,135.5621,48545.0
2023-06-20 13:55:00,142.44,142.5,142.4,142.43,36694.0,135.5621,135.6192,135.524,135.5526,36694.0
2023-06-20 14:00:00,142.43,142.52,142.4,142.49,29620.0,135.5526,135.6382,135.524,135.6097,29620.0
2023-06-20 14:05:00,142.49,142.49,142.39,142.41,43539.0,135.6097,135.6097,135.5145,135.5335,43539.0
2023-06-20 14:10:00,142.4,142.48,142.37,142.42,26114.0,135.524,135.6002,135.4955,135.5431,26114.0
2023-06-20 14:15:00,142.43,142.5,142.39,142.41,35088.0,135.5526,135.6192,135.5145,135.5335,35088.0
2023-06-20 14:20:00,142.43,142.52,142.4,142.48,38767.0,135.5526,135.6382,135.524,135.6002,38767.0
2023-06-20 14:25:00,142.49,142.6,142.49,142.55,28401.0,135.6097,135.7144,135.6097,135.6668,28401.0
2023-06-20 14:30:00,142.54,142.57,142.48,142.48,55041.0,135.6573,135.6858,135.6002,135.6002,55041.0
2023-06-20 14:35:00,142.49,142.52,142.4,142.49,26904.0,135.6097,135.6382,135.524,135.6097,26904.0
2023-06-20 14:40:00,142.49,142.49,142.37,142.44,36961.0,135.6097,135.6097,135.4955,135.5621,36961.0
2023-06-20 14:45:00,142.42,142.46,142.34,142.46,24699.0,135.5431,135.5811,135.4669,135.5811,24699.0
2023-06-20 14:50:00,142.48,142.56,142.41,142.56,51623.0,135.6002,135.6763,135.5335,135.6763,51623.0
2023-06-20 14:55:00,142.58,142.59,142.43,142.47,30924.0,135.6953,135.7048,135.5526,135.5906,30924.0
2023-06-20 15:00:00,142.47,142.58,142.46,142.51,34495.0,135.5906,135.6953,135.5811,135.6287,34495.0
2023-06-20 15:05:00,142.51,142.59,142.49,142.57,22775.0,135.6287,135.7048,135.6097,135.6858,22775.0
2023-06-20 15:10:00,142.57,142.59,142.52,142.55,22427.0,135.6858,135.7048,135.6382,135.6668,22427.0
2023-06-20 15:15:00,142.56,142.57,142.42,142.44,32823.0,135.6763,135.6858,135.5431,135.5621,32823.0
2023-06-20 15:20:00,142.44,142.46,142.39,142.45,33347.0,135.5621,135.5811,135.5145,135.5716,33347.0
2023-06-20 15:25:00,142.46,142.51,142.42,142.46,41376.0,135.5811,135.6287,135.5431,135.5811,41376.0
2023-06-20 15:30:00,142.46,142.47,142.22,142.22,74415.0,135.5811,135.5906,135.3527,135.3527,74415.0
2023-06-20 15:35:00,142.22,142.4,142.18,142.37,54024.0,135.3527,135.524,135.3146,135.4955,54024.0
2023-06-20 15:40:00,142.37,142.43,142.31,142.42,56639.0,135.4955,135.5526,135.4384,135.5431,56639.0
2023-06-20 15:45:00,142.42,142.46,142.34,142.44,67894.0,135.5431,135.5811,135.4669,135.5621,67894.0
2023-06-20 15:50:00,142.42,142.62,142.39,142.5,104148.0,135.5431,135.7334,135.5145,135.6192,104148.0
2023-06-20 15:55:00,142.5,142.62,142.49,142.53,379893.0,135.6192,135.7334,135.6097,135.6477,379893.0
2023-06-21 09:30:00,142.9,142.96,141.69,142.07,217861.0,135.9999,136.057,134.8483,135.21,217861.0
2023-06-21 09:35:00,142.09,142.32,142.01,142.17,76549.0,135.229,135.4479,135.1529,135.3051,76549.0
2023-06-21 09:40:00,142.2,142.52,141.92,142.43,63775.0,135.3337,135.6382,135.0672,135.5526,63775.0
2023-06-21 09:45:00,142.46,142.84,142.35,142.37,66697.0,135.5811,135.9428,135.4764,135.4955,66697.0
2023-06-21 09:50:00,142.37,142.4,142.18,142.3,34387.0,135.4955,135.524,135.3146,135.4289,34387.0
2023-06-21 09:55:00,142.31,142.4,141.94,142.05,49573.0,135.4384,135.524,135.0862,135.1909,49573.0
2023-06-21 10:00:00,142.08,142.14,141.93,141.98,44762.0,135.2195,135.2766,135.0767,135.1243,44762.0
2023-06-21 10:05:00,141.99,142.14,141.9,142.04,47063.0,135.1338,135.2766,135.0482,135.1814,47063.0
2023-06-21 10:10:00,142.05,142.37,142.03,142.32,44369.0,135.1909,135.4955,135.1719,135.4479,44369.0
2023-06-21 10:15:00,142.3,142.55,142.3,142.49,38339.0,135.4289,135.6668,135.4289,135.6097,38339.0
2023-06-21 10:20:00,142.47,142.55,142.46,142.51,39690.0,135.5906,135.6668,135.5811,135.6287,39690.0
2023-06-21 10:25:00,142.5,142.55,142.38,142.5,77887.0,135.6192,135.6668,135.505,135.6192,77887.0
2023-06-21 10:30:00,142.53,142.66,142.5,142.6,46257.0,135.6477,135.7715,135.6192,135.7144,46257.0
2023-06-21 10:35:00,142.56,142.65,142.53,142.59,47320.0,135.6763,135.762,135.6477,135.7048,47320.0
2023-06-21 10:40:00,142.58,142.7,142.48,142.49,42505.0,135.6953,135.8095,135.6002,135.6097,42505.0
2023-06-21 10:45:00,142.48,142.67,142.43,142.58,41153.0,135.6002,135.781,135.5526,135.6953,41153.0
2023-06-21 10:50:00,142.58,142.88,142.55,142.84,72375.0,135.6953,135.9808,135.6668,135.9428,72375.0
2023-06-21 10:55:00,142.84,143.2,142.82,143.2,139779.0,135.9428,136.2854,135.9237,136.2854,139779.0
2023-06-21 11:00:00,143.18,143.38,143.18,143.38,88675.0,136.2664,136.4567,136.2664,136.4567,88675.0
2023-06-21 11:05:00,143.38,143.38,142.94,143.08,53198.0,136.4567,136.4567,136.0379,136.1712,53198.0
2023-06-21 11:10:00,143.1,143.33,142.98,143.3,157449.0,136.1902,136.4091,136.076,136.3806,157449.0
2023-06-21 11:15:00,143.31,143.66,143.24,143.64,251680.0,136.3901,136.7232,136.3235,136.7041,251680.0
2023-06-21 11:20:00,143.64,143.86,143.42,143.46,92959.0,136.7041,136.9135,136.4948,136.5328,92959.0
2023-06-21 11:25:00,143.44,143.74,143.36,143.73,76602.0,136.5138,136.7993,136.4377,136.7898,76602.0
2023-06-21 11:30:00,143.72,144.02,143.63,143.96,176472.0,136.7803,137.0658,136.6946,137.0087,176472.0
2023-06-21 11:35:00,143.96,144.0,143.6,143.6,103844.0,137.0087,137.0468,136.6661,136.6661,103844.0
2023-06-21 11:40:00,143.62,143.91,143.58,143.86,98740.0,136.6851,136.9611,136.647,136.9135,98740.0
2023-06-21 11:45:00,143.85,143.86,143.49,143.65,86807.0,136.904,136.9135,136.5614,136.7137,86807.0
2023-06-21 11:50:00,143.65,143.91,143.6,143.86,59605.0,136.7137,136.9611,136.6661,136.9135,59605.0
2023-06-21 11:55:00,143.86,143.94,143.62,143.75,55413.0,136.9135,136.9897,136.6851,136.8088,55413.0
2023-06-21 12:00:00,143.74,143.83,143.61,143.62,39046.0,136.7993,136.885,136.6756,136.6851,39046.0
2023-06-21 12:05:00,143.65,143.79,143.62,143.74,34543.0,136.7137,136.8469,136.6851,136.7993,34543.0
2023-06-21 12:10:00,143.75,143.78,143.64,143.65,40041.0,136.8088,136.8374,136.7041,136.7137,40041.0
2023-06-21 12:15:00,143.64,143.79,143.62,143.63,37463.0,136.7041,136.8469,136.6851,136.6946,37463.0
2023-06-21 12:20:00,143.61,143.64,143.55,143.59,32726.0,136.6756,136.7041,136.6185,136.6566,32726.0
2023-06-21 12:25:00,143.58,143.58,143.44,143.55,95048.0,136.647,136.647,136.5138,136.6185,95048.0
2023-06-21 12:30:00,143.54,143.62,143.36,143.38,115288.0,136.609,136.6851,136.4377,136.4567,115288.0
2023-06-21 12:35:00,143.38,143.4,142.9,143.05,281958.0,136.4567,136.4757,135.9999,136.1426,281958.0
2023-06-21 12:40:00,143.07,143.22,143.02,143.06,79525.0,136.1617,136.3044,136.1141,136.1522,79525.0
2023-06-21 12:45:00,143.08,143.1,142.91,142.92,51762.0,136.1712,136.1902,136.0094,136.0189,51762.0
2023-06-21 12:50:00,142.94,143.07,142.94,142.97,49880.0,136.0379,136.1617,136.0379,136.0665,49880.0
2023-06-21 12:55:00,142.97,143.07,142.91,143.0,60019.0,136.0665,136.1617,136.0094,136.0951,60019.0
2023-06-21 13:00:00,143.0,143.01,142.79,142.79,51770.0,136.0951,136.1046,135.8952,135.8952,51770.0
2023-06-21 13:05:00,142.78,142.78,142.58,142.66,88329.0,135.8857,135.8857,135.6953,135.7715,88329.0
2023-06-21 13:10:00,142.68,142.81,142.54,142.54,45357.0,135.7905,135.9142,135.6573,135.6573,45357.0
2023-06-21 13:15:00,142.52,142.64,142.51,142.62,27439.0,135.6382,135.7524,135.6287,135.7334,27439.0
2023-06-21 13:20:00,142.61,142.68,142.54,142.57,30866.0,135.7239,135.7905,135.6573,135.6858,30866.0
2023-06-21 13:25:00,142.58,142.75,142.55,142.69,33388.0,135.6953,135.8571,135.6668,135.8,33388.0
2023-06-21 13:30:00,142.7,142.73,142.48,142.51,24536.0,135.8095,135.8381,135.6002,135.6287,24536.0
2023-06-21 13:35:00,142.52,142.57,142.47,142.54,34315.0,135.6382,135.6858,135.5906,135.6573,34315.0
2023-06-21 13:40:00,142.54,142.63,142.47,142.52,47581.0,135.6573,135.7429,135.5906,135.6382,47581.0
2023-06-21 13:45:00,142.53,142.65,142.53,142.62,24892.0,135.6477,135.762,135.6477,135.7334,24892.0
2023-06-21 13:50:00,142.62,142.71,142.59,142.69,29727.0,135.7334,135.8191,135.7048,135.8,29727.0
2023-06-21 13:55:00,142.69,142.76,142.66,142.75,24779.0,135.8,135.8666,135.7715,135.8571,24779.0
2023-06-21 14:00:00,142.76,142.79,142.71,142.71,35101.0,135.8666,135.8952,135.8191,135.8191,35101.0
2023-06-21 14:05:00,142.72,142.8,142.7,142.71,35239.0,135.8286,135.9047,135.8095,135.8191,35239.0
2023-06-21 14:10:00,142.71,142.76,142.67,142.72,34624.0,135.8191,135.8666,135.781,135.8286,34624.0
2023-06-21 14:15:00,142.72,142.9,142.72,142.89,63117.0,135.8286,135.9999,135.8286,135.9904,63117.0
2023-06-21 14:20:00,142.9,142.98,142.83,142.89,40023.0,135.9999,136.076,135.9333,135.9904,40023.0
2023-06-21 14:25:00,142.89,142.91,142.77,142.84,45123.0,135.9904,136.0094,135.8762,135.9428,45123.0
2023-06-21 14:30:00,142.84,142.93,142.8,142.86,35408.0,135.9428,136.0284,135.9047,135.9618,35408.0
2023-06-21 14:35:00,142.87,142.89,142.8,142.87,43362.0,135.9713,135.9904,135.9047,135.9713,43362.0
2023-06-21 14:40:00,142.88,142.93,142.68,142.75,65007.0,135.9808,136.0284,135.7905,135.8571,65007.0
2023-06-21 14:45:00,142.75,142.87,142.72,142.81,43122.0,135.8571,135.9713,135.8286,135.9142,43122.0
2023-06-21 14:50:00,142.82,142.94,142.81,142.85,33691.0,135.9237,136.0379,135.9142,135.9523,33691.0
2023-06-21 14:55:00,142.84,142.88,142.76,142.78,33024.0,135.9428,135.9808,135.8666,135.8857,33024.0
2023-06-21 15:00:00,142.78,142.79,142.6,142.62,51966.0,135.8857,135.8952,135.7144,135.7334,51966.0
2023-06-21 15:05:00,142.62,142.62,142.49,142.52,162781.0,135.7334,135.7334,135.6097,135.6382,162781.0
2023-06-21 15:10:00,142.53,142.66,142.49,142.66,74492.0,135.6477,135.7715,135.6097,135.7715,74492.0
2023-06-21 15:15:00,142.66,142.69,142.56,142.63,76409.0,135.7715,135.8,135.6763,135.7429,76409.0
2023-06-21 15:20:00,142.63,142.63,142.51,142.6,47286.0,135.7429,135.7429,135.6287,135.7144,47286.0
2023-06-21 15:25:00,142.6,142.63,142.47,142.53,52048.0,135.7144,135.7429,135.5906,135.6477,52048.0
2023-06-21 15:30:00,142.52,142.52,142.4,142.47,77402.0,135.6382,135.6382,135.524,135.5906,77402.0
2023-06-21 15:35:00,142.47,142.6,142.39,142.49,71374.0,135.5906,135.7144,135.5145,135.6097,71374.0
2023-06-21 15:40:00,142.47,142.72,142.44,142.68,107020.0,135.5906,135.8286,135.5621,135.7905,107020.0
2023-06-21 15:45:00,142.68,142.76,142.65,142.66,100569.0,135.7905,135.8666,135.762,135.7715,100569.0
2023-06-21 15:50:00,142.67,142.73,142.49,142.56,143981.0,135.781,135.8381,135.6097,135.6763,143981.0
2023-06-21 15:55:00,142.57,142.57,142.27,142.31,326879.0,135.6858,135.6858,135.4003,135.4384,326879.0
2023-06-22 09:30:00,142.31,142.6,141.96,142.07,180712.0,135.4384,135.7144,135.1053,135.21,180712.0
2023-06-22 09:35:00,141.99,142.1,141.54,141.79,109616.0,135.1338,135.2385,134.7055,134.9435,109616.0
2023-06-22 09:40:00,141.74,141.74,141.4,141.62,93203.0,134.8959,134.8959,134.5723,134.7817,93203.0
2023-06-22 09:45:00,141.66,141.67,141.14,141.28,62487.0,134.8198,134.8293,134.3249,134.4581,62487.0
2023-06-22 09:50:00,141.26,141.75,141.25,141.63,61752.0,134.4391,134.9054,134.4296,134.7912,61752.0
2023-06-22 09:55:00,141.6,141.75,141.5,141.51,57897.0,134.7627,134.9054,134.6675,134.677,57897.0
2023-06-22 10:00:00,141.49,141.56,141.35,141.54,65109.0,134.658,134.7246,134.5247,134.7055,65109.0
2023-06-22 10:05:00,141.57,141.66,141.4,141.56,52014.0,134.7341,134.8198,134.5723,134.7246,52014.0
2023-06-22 10:10:00,141.55,141.86,141.55,141.75,76589.0,134.7151,135.0101,134.7151,134.9054,76589.0
2023-06-22 10:15:00,141.79,141.84,141.61,141.66,58554.0,134.9435,134.9911,134.7722,134.8198,58554.0
2023-06-22 10:20:00,141.69,141.73,141.56,141.67,48262.0,134.8483,134.8864,134.7246,134.8293,48262.0
2023-06-22 10:25:00,141.68,141.69,141.55,141.58,45433.0,134.8388,134.8483,134.7151,134.7436,45433.0
2023-06-22 10:30:00,141.58,141.67,141.48,141.52,65131.0,134.7436,134.8293,134.6484,134.6865,65131.0
2023-06-22 10:35:00,141.53,141.55,141.18,141.19,47370.0,134.696,134.7151,134.3629,134.3724,47370.0
2023-06-22 10:40:00,141.19,141.2,140.89,141.03,69325.0,134.3724,134.382,134.0869,134.2202,69325.0
2023-06-22 10:45:00,141.03,141.09,140.83,140.88,59436.0,134.2202,134.2773,134.0298,134.0774,59436.0
2023-06-22 10:50:00,140.87,140.97,140.64,140.65,118037.0,134.0679,134.1631,133.849,133.8585,118037.0
2023-06-22 10:55:00,140.64,140.74,140.54,140.73,57317.0,133.849,133.9442,133.7538,133.9347,57317.0
2023-06-22 11:00:00,140.72,140.73,140.37,140.39,71937.0,133.9251,133.9347,133.592,133.6111,71937.0
2023-06-22 11:05:00,140.38,140.41,140.07,140.11,105737.0,133.6016,133.6301,133.3065,133.3446,105737.0
2023-06-22 11:10:00,140.1,140.14,139.68,139.75,195491.0,133.3351,133.3731,132.9354,133.002,195491.0
2023-06-22 11:15:00,139.77,140.02,139.67,140.0,103864.0,133.021,133.2589,132.9258,133.2399,103864.0
2023-06-22 11:20:00,140.01,140.08,139.86,139.99,89696.0,133.2494,133.316,133.1067,133.2304,89696.0
2023-06-22 11:25:00,139.98,140.23,139.84,140.11,104874.0,133.2209,133.4588,133.0876,133.3446,104874.0
2023-06-22 11:30:00,140.14,140.16,139.97,140.02,75540.0,133.3731,133.3922,133.2114,133.2589,75540.0
2023-06-22 11:35:00,140.01,140.15,139.99,140.02,68729.0,133.2494,133.3827,133.2304,133.2589,68729.0
2023-06-22 11:40:00,140.02,140.22,140.0,140.17,57172.0,133.2589,133.4493,133.2399,133.4017,57172.0
2023-06-22 11:45:00,140.19,140.35,140.12,140.23,42351.0,133.4207,133.573,133.3541,133.4588,42351.0
2023-06-22 11:50:00,140.2,140.34,140.17,140.23,41340.0,133.4303,133.5635,133.4017,133.4588,41340.0
2023-06-22 11:55:00,140.24,140.37,140.22,140.34,53044.0,133.4683,133.592,133.4493,133.5635,53044.0
2023-06-22 12:00:00,140.34,140.34,140.15,140.19,48936.0,133.5635,133.5635,133.3827,133.4207,48936.0
2023-06-22 12:05:00,140.19,140.28,140.14,140.26,37405.0,133.4207,133.5064,133.3731,133.4874,37405.0
2023-06-22 12:10:00,140.27,140.28,140.16,140.17,37387.0,133.4969,133.5064,133.3922,133.4017,37387.0
2023-06-22 12:15:00,140.2,140.27,140.13,140.15,37361.0,133.4303,133.4969,133.3636,133.3827,37361.0
2023-06-22 12:20:00,140.15,140.26,140.12,140.21,25955.0,133.3827,133.4874,133.3541,133.4398,25955.0
2023-06-22 12:25:00,140.2,140.3,140.18,140.27,23932.0,133.4303,133.5254,133.4112,133.4969,23932.0
2023-06-22 12:30:00,140.29,140.32,140.22,140.3,22781.0,133.5159,133.5445,133.4493,133.5254,22781.0
2023-06-22 12:35:00,140.3,140.36,140.27,140.32,35756.0,133.5254,133.5825,133.4969,133.5445,35756.0
2023-06-22 12:40:00,140.32,140.38,140.24,140.31,23951.0,133.5445,133.6016,133.4683,133.5349,23951.0
2023-06-22 12:45:00,140.31,140.33,140.17,140.2,20294.0,133.5349,133.554,133.4017,133.4303,20294.0
2023-06-22 12:50:00,140.19,140.21,140.09,140.11,25215.0,133.4207,133.4398,133.3256,133.3446,25215.0
2023-06-22 12:55:00,140.12,140.23,140.1,140.18,35291.0,133.3541,133.4588,133.3351,133.4112,35291.0
2023-06-22 13:00:00,140.18,140.24,140.05,140.1,36418.0,133.4112,133.4683,133.2875,133.3351,36418.0
2023-06-22 13:05:00,140.09,140.16,140.04,140.06,34601.0,133.3256,133.3922,133.278,133.297,34601.0
2023-06-22 13:10:00,140.05,140.11,140.03,140.06,25052.0,133.2875,133.3446,133.2685,133.297,25052.0
2023-06-22 13:15:00,140.05,140.15,140.03,140.08,35592.0,133.2875,133.3827,133.2685,133.316,35592.0
2023-06-22 13:20:00,140.08,140.13,140.06,140.09,25203.0,133.316,133.3636,133.297,133.3256,25203.0
2023-06-22 13:25:00,140.09,140.23,140.09,140.23,43360.0,133.3256,133.4588,133.3256,133.4588,43360.0
2023-06-22 13:30:00,140.24,140.24,140.16,140.17,36804.0,133.4683,133.4683,133.3922,133.4017,36804.0
2023-06-22 13:35:00,140.18,140.18,140.07,140.12,30320.0,133.4112,133.4112,133.3065,133.3541,30320.0
2023-06-22 13:40:00,140.11,140.24,140.08,140.21,26776.0,133.3446,133.4683,133.316,133.4398,26776.0
2023-06-22 13:45:00,140.23,140.35,140.2,140.29,44430.0,133.4588,133.573,133.4303,133.5159,44430.0
2023-06-22 13:50:00,140.29,140.32,140.21,140.27,25470.0,133.5159,133.5445,133.4398,133.4969,25470.0
2023-06-22 13:55:00,140.28,140.34,140.26,140.31,23289.0,133.5064,133.5635,133.4874,133.5349,23289.0
2023-06-22 14:00:00,140.31,140.38,140.29,140.35,53237.0,133.5349,133.6016,133.5159,133.573,53237.0
2023-06-22 14:05:00,140.35,140.42,140.29,140.29,32617.0,133.573,133.6396,133.5159,133.5159,32617.0
2023-06-22 14:10:00,140.28,140.29,140.21,140.25,35156.0,133.5064,133.5159,133.4398,133.4778,35156.0
2023-06-22 14:15:00,140.25,140.32,140.16,140.26,102423.0,133.4778,133.5445,133.3922,133.4874,102423.0
2023-06-22 14:20:00,140.23,140.24,140.13,140.21,41022.0,133.4588,133.4683,133.3636,133.4398,41022.0
2023-06-22 14:25:00,140.21,140.29,140.14,140.25,46779.0,133.4398,133.5159,133.3731,133.4778,46779.0
2023-06-22 14:30:00,140.26,140.34,140.19,140.23,44525.0,133.4874,133.5635,133.4207,133.4588,44525.0
2023-06-22 14:35:00,140.23,140.28,140.19,140.21,36428.0,133.4588,133.5064,133.4207,133.4398,36428.0
2023-06-22 14:40:00,140.21,140.24,140.09,140.11,51626.0,133.4398,133.4683,133.3256,133.3446,51626.0
2023-06-22 14:45:00,140.1,140.11,139.95,139.97,47327.0,133.3351,133.3446,133.1923,133.2114,47327.0
2023-06-22 14:50:00,139.97,140.14,139.94,140.06,50857.0,133.2114,133.3731,133.1828,133.297,50857.0
2023-06-22 14:55:00,140.06,140.16,140.04,140.07,43788.0,133.297,133.3922,133.278,133.3065,43788.0
2023-06-22 15:00:00,140.08,140.12,139.96,139.97,56967.0,133.316,133.3541,133.2018,133.2114,56967.0
2023-06-22 15:05:00,139.97,139.97,139.87,139.87,65360.0,133.2114,133.2114,133.1162,133.1162,65360.0
2023-06-22 15:10:00,139.86,139.89,139.75,139.78,83576.0,133.1067,133.1352,133.002,133.0305,83576.0
2023-06-22 15:15:00,139.78,139.78,139.66,139.67,73614.0,133.0305,133.0305,132.9163,132.9258,73614.0
2023-06-22 15:20:00,139.67,139.7,139.31,139.5,278545.0,132.9258,132.9544,132.5832,132.7641,278545.0
2023-06-22 15:25:00,139.49,139.54,139.2,139.21,75609.0,132.7545,132.8021,132.4785,132.4881,75609.0
2023-06-22 15:30:00,139.21,139.28,138.97,139.05,259289.0,132.4881,132.5547,132.2596,132.3358,259289.0
2023-06-22 15:35:00,139.05,139.14,138.95,139.1,194698.0,132.3358,132.4214,132.2406,132.3834,194698.0
2023-06-22 15:40:00,139.11,139.39,139.06,139.39,175777.0,132.3929,132.6594,132.3453,132.6594,175777.0
2023-06-22 15:45:00,139.4,139.41,139.23,139.25,141816.0,132.6689,132.6784,132.5071,132.5261,141816.0
2023-06-22 15:50:00,139.27,139.5,139.24,139.5,190506.0,132.5452,132.7641,132.5166,132.7641,190506.0
2023-06-22 15:55:00,139.49,139.61,139.29,139.58,469095.0,132.7545,132.8687,132.5642,132.8402,469095.0
2023-06-23 09:30:00,138.54,138.54,137.62,138.08,244686.0,131.8504,131.8504,130.9748,131.4126,244686.0
2023-06-23 09:35:00,138.09,138.57,138.09,138.24,114245.0,131.4221,131.879,131.4221,131.5649,114245.0
2023-06-23 09:40:00,138.25,138.74,138.18,138.71,106245.0,131.5744,132.0408,131.5078,132.0122,106245.0
2023-06-23 09:45:00,138.72,138.76,138.35,138.38,86011.0,132.0217,132.0598,131.6696,131.6981,86011.0
2023-06-23 09:50:00,138.39,138.83,138.39,138.65,99784.0,131.7077,132.1264,131.7077,131.9551,99784.0
2023-06-23 09:55:00,138.65,138.77,138.57,138.74,91312.0,131.9551,132.0693,131.879,132.0408,91312.0
2023-06-23 10:00:00,138.75,138.9,138.66,138.78,104435.0,132.0503,132.193,131.9646,132.0788,104435.0
2023-06-23 10:05:00,138.79,138.98,138.78,138.81,82733.0,132.0883,132.2692,132.0788,132.1074,82733.0
2023-06-23 10:10:00,138.8,138.84,138.29,138.41,100173.0,132.0979,132.1359,131.6125,131.7267,100173.0
2023-06-23 10:15:00,138.43,138.71,138.43,138.62,76453.0,131.7457,132.0122,131.7457,131.9265,76453.0
2023-06-23 10:20:00,138.63,138.76,138.56,138.67,68703.0,131.9361,132.0598,131.8694,131.9741,68703.0
2023-06-23 10:25:00,138.69,138.76,138.55,138.59,37265.0,131.9932,132.0598,131.8599,131.898,37265.0
2023-06-23 10:30:00,138.59,138.68,138.43,138.55,45762.0,131.898,131.9836,131.7457,131.8599,45762.0
2023-06-23 10:35:00,138.55,138.7,138.5,138.68,33682.0,131.8599,132.0027,131.8123,131.9836,33682.0
2023-06-23 10:40:00,138.68,138.73,138.57,138.69,43929.0,131.9836,132.0312,131.879,131.9932,43929.0
2023-06-23 10:45:00,138.69,138.76,138.56,138.66,47710.0,131.9932,132.0598,131.8694,131.9646,47710.0
2023-06-23 10:50:00,138.66,138.76,138.54,138.62,48099.0,131.9646,132.0598,131.8504,131.9265,48099.0
2023-06-23 10:55:00,138.62,138.73,138.54,138.69,50925.0,131.9265,132.0312,131.8504,131.9932,50925.0
2023-06-23 11:00:00,138.69,138.85,138.64,138.72,51958.0,131.9932,132.1454,131.9456,132.0217,51958.0
2023-06-23 11:05:00,138.74,138.77,138.55,138.61,54836.0,132.0408,132.0693,131.8599,131.917,54836.0
2023-06-23 11:10:00,138.64,138.64,138.44,138.52,52369.0,131.9456,131.9456,131.7552,131.8314,52369.0
2023-06-23 11:15:00,138.52,138.78,138.51,138.72,53976.0,131.8314,132.0788,131.8219,132.0217,53976.0
2023-06-23 11:20:00,138.73,138.77,138.61,138.73,65713.0,132.0312,132.0693,131.917,132.0312,65713.0
2023-06-23 11:25:00,138.72,138.86,138.69,138.86,52741.0,132.0217,132.155,131.9932,132.155,52741.0
2023-06-23 11:30:00,138.86,138.94,138.69,138.71,71197.0,132.155,132.2311,131.9932,132.0122,71197.0
2023-06-23 11:35:00,138.68,138.81,138.62,138.8,52383.0,131.9836,132.1074,131.9265,132.0979,52383.0
2023-06-23 11:40:00,138.82,138.84,138.67,138.8,35549.0,132.1169,132.1359,131.9741,132.0979,35549.0
2023-06-23 11:45:00,138.81,138.84,138.66,138.68,31063.0,132.1074,132.1359,131.9646,131.9836,31063.0
2023-06-23 11:50:00,138.68,138.68,138.53,138.67,35892.0,131.9836,131.9836,131.8409,131.9741,35892.0
2023-06-23 11:55:00,138.68,138.81,138.65,138.81,28040.0,131.9836,132.1074,131.9551,132.1074,28040.0
2023-06-23 12:00:00,138.82,138.9,138.78,138.78,46714.0,132.1169,132.193,132.0788,132.0788,46714.0
2023-06-23 12:05:00,138.78,138.89,138.76,138.88,32949.0,132.0788,132.1835,132.0598,132.174,32949.0
2023-06-23 12:10:00,138.89,138.91,138.81,138.85,35718.0,132.1835,132.2025,132.1074,132.1454,35718.0
2023-06-23 12:15:00,138.84,138.98,138.84,138.93,29271.0,132.1359,132.2692,132.1359,132.2216,29271.0
2023-06-23 12:20:00,138.92,138.99,138.85,138.99,25954.0,132.2121,132.2787,132.1454,132.2787,25954.0
2023-06-23 12:25:00,138.97,139.0,138.93,138.96,29311.0,132.2596,132.2882,132.2216,132.2501,29311.0
2023-06-23 12:30:00,138.96,139.03,138.9,138.94,37893.0,132.2501,132.3167,132.193,132.2311,37893.0
2023-06-23 12:35:00,138.93,138.96,138.88,138.89,24046.0,132.2216,132.2501,132.174,132.1835,24046.0
2023-06-23 12:40:00,138.88,138.93,138.84,138.9,17365.0,132.174,132.2216,132.1359,132.193,17365.0
2023-06-23 12:45:00,138.91,138.99,138.91,138.97,24638.0,132.2025,132.2787,132.2025,132.2596,24638.0
2023-06-23 12:50:00,138.97,139.05,138.87,138.89,25936.0,132.2596,132.3358,132.1645,132.1835,25936.0
2023-06-23 12:55:00,138.87,138.89,138.82,138.89,28088.0,132.1645,132.1835,132.1169,132.1835,28088.0
2023-06-23 13:00:00,138.9,138.91,138.84,138.86,37311.0,132.193,132.2025,132.1359,132.155,37311.0
2023-06-23 13:05:00,138.86,138.93,138.76,138.91,29004.0,132.155,132.2216,132.0598,132.2025,29004.0
2023-06-23 13:10:00,138.91,139.05,138.91,139.05,25835.0,132.2025,132.3358,132.2025,132.3358,25835.0
2023-06-23 13:15:00,139.04,139.04,138.89,138.91,25556.0,132.3263,132.3263,132.1835,132.2025,25556.0
2023-06-23 13:20:00,138.91,138.96,138.85,138.92,22422.0,132.2025,132.2501,132.1454,132.2121,22422.0
2023-06-23 13:25:00,138.92,139.02,138.92,139.01,40625.0,132.2121,132.3072,132.2121,132.2977,40625.0
2023-06-23 13:30:00,139.01,139.03,138.86,138.91,30856.0,132.2977,132.3167,132.155,132.2025,30856.0
2023-06-23 13:35:00,138.91,139.11,138.91,139.11,25763.0,132.2025,132.3929,132.2025,132.3929,25763.0
2023-06-23 13:40:00,139.09,139.17,139.06,139.1,24867.0,132.3739,132.45,132.3453,132.3834,24867.0
2023-06-23 13:45:00,139.09,139.12,139.0,139.01,45118.0,132.3739,132.4024,132.2882,132.2977,45118.0
2023-06-23 13:50:00,139.0,139.1,138.98,139.1,39590.0,132.2882,132.3834,132.2692,132.3834,39590.0
2023-06-23 13:55:00,139.1,139.11,139.0,139.0,17648.0,132.3834,132.3929,132.2882,132.2882,17648.0
2023-06-23 14:00:00,138.98,139.0,138.9,138.91,23098.0,132.2692,132.2882,132.193,132.2025,23098.0
2023-06-23 14:05:00,138.92,138.97,138.86,138.87,35995.0,132.2121,132.2596,132.155,132.1645,35995.0
2023-06-23 14:10:00,138.87,138.92,138.81,138.9,27306.0,132.1645,132.2121,132.1074,132.193,27306.0
2023-06-23 14:15:00,138.89,138.98,138.87,138.93,26951.0,132.1835,132.2692,132.1645,132.2216,26951.0
2023-06-23 14:20:00,138.91,138.96,138.79,138.81,38387.0,132.2025,132.2501,132.0883,132.1074,38387.0
2023-06-23 14:25:00,138.8,138.83,138.71,138.71,44848.0,132.0979,132.1264,132.0122,132.0122,44848.0
2023-06-23 14:30:00,138.71,138.76,138.7,138.74,47154.0,132.0122,132.0598,132.0027,132.0408,47154.0
2023-06-23 14:35:00,138.73,138.76,138.69,138.71,31803.0,132.0312,132.0598,131.9932,132.0122,31803.0
2023-06-23 14:40:00,138.69,138.83,138.69,138.83,50642.0,131.9932,132.1264,131.9932,132.1264,50642.0
2023-06-23 14:45:00,138.83,138.84,138.71,138.78,48362.0,132.1264,132.1359,132.0122,132.0788,48362.0
2023-06-23 14:50:00,138.77,138.77,138.57,138.58,37733.0,132.0693,132.0693,131.879,131.8885,37733.0
2023-06-23 14:55:00,138.57,138.66,138.54,138.61,42148.0,131.879,131.9646,131.8504,131.917,42148.0
2023-06-23 15:00:00,138.61,138.61,138.44,138.53,65946.0,131.917,131.917,131.7552,131.8409,65946.0
2023-06-23 15:05:00,138.52,138.66,138.51,138.61,42185.0,131.8314,131.9646,131.8219,131.917,42185.0
2023-06-23 15:10:00,138.61,138.67,138.57,138.61,43258.0,131.917,131.9741,131.879,131.917,43258.0
2023-06-23 15:15:00,138.62,138.71,138.61,138.71,45784.0,131.9265,132.0122,131.917,132.0122,45784.0
2023-06-23 15:20:00,138.7,138.71,138.59,138.68,36601.0,132.0027,132.0122,131.898,131.9836,36601.0
2023-06-23 15:25:00,138.68,138.68,138.57,138.6,42292.0,131.9836,131.9836,131.879,131.9075,42292.0
2023-06-23 15:30:00,138.6,138.72,138.6,138.7,70531.0,131.9075,132.0217,131.9075,132.0027,70531.0
2023-06-23 15:35:00,138.7,138.87,138.7,138.79,85981.0,132.0027,132.1645,132.0027,132.0883,85981.0
2023-06-23 15:40:00,138.79,138.9,138.77,138.89,69106.0,132.0883,132.193,132.0693,132.1835,69106.0
2023-06-23 15:45:00,138.9,138.96,138.85,138.89,98013.0,132.193,132.2501,132.1454,132.1835,98013.0
2023-06-23 15:50:00,138.88,139.18,138.76,138.95,225705.0,132.174,132.4595,132.0598,132.2406,225705.0
2023-06-23 15:55:00,138.96,139.01,138.75,138.87,351244.0,132.2501,132.2977,132.0503,132.1645,351244.0
2023-06-26 09:30:00,138.87,139.58,138.85,139.56,172407.0,132.1645,132.8402,132.1454,132.8212,172407.0
2023-06-26 09:35:00,139.56,139.67,139.34,139.52,59843.0,132.8212,132.9258,132.6118,132.7831,59843.0
2023-06-26 09:40:00,139.53,140.01,139.53,139.8,97127.0,132.7926,133.2494,132.7926,133.0496,97127.0
2023-06-26 09:45:00,139.84,139.85,139.42,139.44,46844.0,133.0876,133.0972,132.6879,132.707,46844.0
2023-06-26 09:50:00,139.43,139.59,139.34,139.34,52091.0,132.6974,132.8497,132.6118,132.6118,52091.0
2023-06-26 09:55:00,139.35,139.36,139.11,139.15,73256.0,132.6213,132.6308,132.3929,132.431,73256.0
2023-06-26 10:00:00,139.13,139.13,138.65,138.71,114620.0,132.4119,132.4119,131.9551,132.0122,114620.0
2023-06-26 10:05:00,138.7,138.75,138.56,138.56,129206.0,132.0027,132.0503,131.8694,131.8694,129206.0
2023-06-26 10:10:00,138.56,138.62,138.33,138.5,111020.0,131.8694,131.9265,131.6505,131.8123,111020.0
2023-06-26 10:15:00,138.51,138.67,138.33,138.44,93677.0,131.8219,131.9741,131.6505,131.7552,93677.0
2023-06-26 10:20:00,138.44,138.45,138.18,138.2,135267.0,131.7552,131.7648,131.5078,131.5268,135267.0
2023-06-26 10:25:00,138.19,138.26,137.93,137.99,100142.0,131.5173,131.5839,131.2699,131.327,100142.0
2023-06-26 10:30:00,137.98,138.06,137.94,137.99,94525.0,131.3174,131.3936,131.2794,131.327,94525.0
2023-06-26 10:35:00,137.99,138.03,137.84,137.84,66482.0,131.327,131.365,131.1842,131.1842,66482.0
2023-06-26 10:40:00,137.84,137.97,137.8,137.88,91333.0,131.1842,131.3079,131.1461,131.2223,91333.0
2023-06-26 10:45:00,137.85,138.0,137.69,137.95,83354.0,131.1937,131.3365,131.0415,131.2889,83354.0
2023-06-26 10:50:00,137.96,138.03,137.88,137.9,52176.0,131.2984,131.365,131.2223,131.2413,52176.0
2023-06-26 10:55:00,137.88,138.31,137.85,138.25,77353.0,131.2223,131.6315,131.1937,131.5744,77353.0
2023-06-26 11:00:00,138.25,138.53,138.25,138.42,61449.0,131.5744,131.8409,131.5744,131.7362,61449.0
2023-06-26 11:05:00,138.41,138.55,138.32,138.4,37493.0,131.7267,131.8599,131.641,131.7172,37493.0
2023-06-26 11:10:00,138.4,138.47,138.34,138.45,41486.0,131.7172,131.7838,131.6601,131.7648,41486.0
2023-06-26 11:15:00,138.44,138.6,138.42,138.54,38253.0,131.7552,131.9075,131.7362,131.8504,38253.0
2023-06-26 11:20:00,138.54,138.58,138.38,138.39,31181.0,131.8504,131.8885,131.6981,131.7077,31181.0
2023-06-26 11:25:00,138.38,138.42,138.25,138.26,28231.0,131.6981,131.7362,131.5744,131.5839,28231.0
2023-06-26 11:30:00,138.26,138.48,138.22,138.41,20555.0,131.5839,131.7933,131.5459,131.7267,20555.0
2023-06-26 11:35:00,138.42,138.51,138.33,138.49,28495.0,131.7362,131.8219,131.6505,131.8028,28495.0
2023-06-26 11:40:00,138.52,138.56,138.35,138.49,45371.0,131.8314,131.8694,131.6696,131.8028,45371.0
2023-06-26 11:45:00,138.49,138.66,138.43,138.58,34525.0,131.8028,131.9646,131.7457,131.8885,34525.0
2023-06-26 11:50:00,138.6,138.83,138.6,138.69,30073.0,131.9075,132.1264,131.9075,131.9932,30073.0
2023-06-26 11:55:00,138.71,138.76,138.67,138.74,25632.0,132.0122,132.0598,131.9741,132.0408,25632.0
2023-06-26 12:00:00,138.76,138.85,138.74,138.77,27784.0,132.0598,132.1454,132.0408,132.0693,27784.0
2023-06-26 12:05:00,138.75,138.76,138.66,138.71,41282.0,132.0503,132.0598,131.9646,132.0122,41282.0
2023-06-26 12:10:00,138.69,138.87,138.62,138.79,67777.0,131.9932,132.1645,131.9265,132.0883,67777.0
2023-06-26 12:15:00,138.78,139.13,138.74,139.12,51930.0,132.0788,132.4119,132.0408,132.4024,51930.0
2023-06-26 12:20:00,139.11,139.13,139.03,139.12,27001.0,132.3929,132.4119,132.3167,132.4024,27001.0
2023-06-26 12:25:00,139.12,139.17,139.05,139.08,22157.0,132.4024,132.45,132.3358,132.3643,22157.0
2023-06-26 12:30:00,139.08,139.18,138.95,138.96,35252.0,132.3643,132.4595,132.2406,132.2501,35252.0
2023-06-26 12:35:00,138.95,139.02,138.92,138.98,64350.0,132.2406,132.3072,132.2121,132.2692,64350.0
2023-06-26 12:40:00,138.96,139.04,138.86,138.97,28097.0,132.2501,132.3263,132.155,132.2596,28097.0
2023-06-26 12:45:00,138.98,139.07,138.95,138.99,42301.0,132.2692,132.3548,132.2406,132.2787,42301.0
2023-06-26 12:50:00,138.97,139.13,138.95,139.1,30779.0,132.2596,132.4119,132.2406,132.3834,30779.0
2023-06-26 12:55:00,139.1,139.13,138.94,138.96,70065.0,132.3834,132.4119,132.2311,132.2501,70065.0
2023-06-26 13:00:00,138.96,139.07,138.96,139.06,13572.0,132.2501,132.3548,132.2501,132.3453,13572.0
2023-06-26 13:05:00,139.08,139.17,139.03,139.16,18197.0,132.3643,132.45,132.3167,132.4405,18197.0
2023-06-26 13:10:00,139.16,139.26,139.15,139.19,28883.0,132.4405,132.5356,132.431,132.469,28883.0
2023-06-26 13:15:00,139.2,139.33,139.2,139.31,15260.0,132.4785,132.6023,132.4785,132.5832,15260.0
2023-06-26 13:20:00,139.32,139.32,139.21,139.21,22380.0,132.5927,132.5927,132.4881,132.4881,22380.0
2023-06-26 13:25:00,139.2,139.26,139.07,139.24,22043.0,132.4785,132.5356,132.3548,132.5166,22043.0
2023-06-26 13:30:00,139.24,139.24,139.1,139.18,23267.0,132.5166,132.5166,132.3834,132.4595,23267.0
2023-06-26 13:35:00,139.19,139.25,139.12,139.25,29907.0,132.469,132.5261,132.4024,132.5261,29907.0
2023-06-26 13:40:00,139.28,139.29,139.15,139.22,20926.0,132.5547,132.5642,132.431,132.4976,20926.0
2023-06-26 13:45:00,139.21,139.3,139.19,139.28,29742.0,132.4881,132.5737,132.469,132.5547,29742.0
2023-06-26 13:50:00,139.29,139.32,139.21,139.27,22418.0,132.5642,132.5927,132.4881,132.5452,22418.0
2023-06-26 13:55:00,139.26,139.35,139.22,139.28,21885.0,132.5356,132.6213,132.4976,132.5547,21885.0
2023-06-26 14:00:00,139.27,139.28,139.14,139.22,19977.0,132.5452,132.5547,132.4214,132.4976,19977.0
2023-06-26 14:05:00,139.21,139.21,139.06,139.06,20911.0,132.4881,132.4881,132.3453,132.3453,20911.0
2023-06-26 14:10:00,139.04,139.1,139.02,139.02,15314.0,132.3263,132.3834,132.3072,132.3072,15314.0
2023-06-26 14:15:00,139.04,139.04,138.89,138.9,22636.0,132.3263,132.3263,132.1835,132.193,22636.0
2023-06-26 14:20:00,138.89,138.98,138.82,138.94,28934.0,132.1835,132.2692,132.1169,132.2311,28934.0
2023-06-26 14:25:00,138.95,139.05,138.93,139.03,25981.0,132.2406,132.3358,132.2216,132.3167,25981.0
2023-06-26 14:30:00,139.03,139.18,139.01,139.18,35281.0,132.3167,132.4595,132.2977,132.4595,35281.0
2023-06-26 14:35:00,139.18,139.31,139.17,139.31,63986.0,132.4595,132.5832,132.45,132.5832,63986.0
2023-06-26 14:40:00,139.31,139.39,139.25,139.33,36331.0,132.5832,132.6594,132.5261,132.6023,36331.0
2023-06-26 14:45:00,139.34,139.38,139.31,139.36,39148.0,132.6118,132.6498,132.5832,132.6308,39148.0
2023-06-26 14:50:00,139.36,139.38,139.31,139.36,31208.0,132.6308,132.6498,132.5832,132.6308,31208.0
2023-06-26 14:55:00,139.36,139.49,139.36,139.47,35685.0,132.6308,132.7545,132.6308,132.7355,35685.0
2023-06-26 15:00:00,139.47,139.52,139.46,139.52,23961.0,132.7355,132.7831,132.726,132.7831,23961.0
2023-06-26 15:05:00,139.53,139.56,139.43,139.54,29382.0,132.7926,132.8212,132.6974,132.8021,29382.0
2023-06-26 15:10:00,139.53,139.54,139.41,139.46,27769.0,132.7926,132.8021,132.6784,132.726,27769.0
2023-06-26 15:15:00,139.46,139.48,139.41,139.46,37816.0,132.726,132.745,132.6784,132.726,37816.0
2023-06-26 15:20:00,139.45,139.53,139.44,139.49,36496.0,132.7165,132.7926,132.707,132.7545,36496.0
2023-06-26 15:25:00,139.49,139.62,139.47,139.59,40697.0,132.7545,132.8783,132.7355,132.8497,40697.0
2023-06-26 15:30:00,139.58,139.58,139.43,139.43,60896.0,132.8402,132.8402,132.6974,132.6974,60896.0
2023-06-26 15:35:00,139.43,139.46,139.39,139.42,44708.0,132.6974,132.726,132.6594,132.6879,44708.0
2023-06-26 15:40:00,139.41,139.44,139.29,139.32,87353.0,132.6784,132.707,132.5642,132.5927,87353.0
2023-06-26 15:45:00,139.31,139.47,139.0,139.16,132205.0,132.5832,132.7355,132.2882,132.4405,132205.0
2023-06-26 15:50:00,139.14,139.24,139.09,139.2,112108.0,132.4214,132.5166,132.3739,132.4785,112108.0
2023-06-26 15:55:00,139.2,139.24,138.99,139.23,352898.0,132.4785,132.5166,132.2787,132.5071,352898.0
2023-06-27 09:30:00,139.0,139.84,138.98,139.47,253176.0,132.2882,133.0876,132.2692,132.7355,253176.0
2023-06-27 09:35:00,139.45,139.49,138.92,139.36,97387.0,132.7165,132.7545,132.2121,132.6308,97387.0
2023-06-27 09:40:00,139.37,139.68,139.37,139.56,89743.0,132.6403,132.9354,132.6403,132.8212,89743.0
2023-06-27 09:45:00,139.56,139.63,139.12,139.21,99428.0,132.8212,132.8878,132.4024,132.4881,99428.0
2023-06-27 09:50:00,139.19,139.29,138.86,138.9,77574.0,132.469,132.5642,132.155,132.193,77574.0
2023-06-27 09:55:00,138.9,139.07,138.85,138.99,102348.0,132.193,132.3548,132.1454,132.2787,102348.0
2023-06-27 10:00:00,138.99,139.01,138.58,138.84,123976.0,132.2787,132.2977,131.8885,132.1359,123976.0
2023-06-27 10:05:00,138.82,138.82,138.63,138.71,69481.0,132.1169,132.1169,131.9361,132.0122,69481.0
2023-06-27 10:10:00,138.66,138.86,138.54,138.83,74368.0,131.9646,132.155,131.8504,132.1264,74368.0
2023-06-27 10:15:00,138.84,139.08,138.84,138.9,66410.0,132.1359,132.3643,132.1359,132.193,66410.0
2023-06-27 10:20:00,138.91,139.05,138.87,138.93,55086.0,132.2025,132.3358,132.1645,132.2216,55086.0
2023-06-27 10:25:00,138.93,138.95,138.68,138.71,60342.0,132.2216,132.2406,131.9836,132.0122,60342.0
2023-06-27 10:30:00,138.72,138.89,138.68,138.81,74930.0,132.0217,132.1835,131.9836,132.1074,74930.0
2023-06-27 10:35:00,138.8,138.84,138.69,138.83,33306.0,132.0979,132.1359,131.9932,132.1264,33306.0
2023-06-27 10:40:00,138.84,139.0,138.83,138.97,38203.0,132.1359,132.2882,132.1264,132.2596,38203.0
2023-06-27 10:45:00,138.97,138.98,138.86,138.86,45633.0,132.2596,132.2692,132.155,132.155,45633.0
2023-06-27 10:50:00,138.88,138.99,138.86,138.93,58383.0,132.174,132.2787,132.155,132.2216,58383.0
2023-06-27 10:55:00,138.93,139.08,138.91,138.99,36308.0,132.2216,132.3643,132.2025,132.2787,36308.0
2023-06-27 11:00:00,138.99,139.09,138.86,138.87,44224.0,132.2787,132.3739,132.155,132.1645,44224.0
2023-06-27 11:05:00,138.87,138.97,138.8,138.89,43274.0,132.1645,132.2596,132.0979,132.1835,43274.0
2023-06-27 11:10:00,138.9,138.94,138.8,138.94,28872.0,132.193,132.2311,132.0979,132.2311,28872.0
2023-06-27 11:15:00,138.94,139.05,138.89,139.0,22627.0,132.2311,132.3358,132.1835,132.2882,22627.0
2023-06-27 11:20:00,139.0,139.09,138.98,139.07,33158.0,132.2882,132.3739,132.2692,132.3548,33158.0
2023-06-27 11:25:00,139.06,139.07,138.92,138.99,23851.0,132.3453,132.3548,132.2121,132.2787,23851.0
2023-06-27 11:30:00,138.99,139.1,138.96,139.08,28098.0,132.2787,132.3834,132.2501,132.3643,28098.0
2023-06-27 11:35:00,139.09,139.19,139.09,139.13,44170.0,132.3739,132.469,132.3739,132.4119,44170.0
2023-06-27 11:40:00,139.12,139.15,139.01,139.05,26546.0,132.4024,132.431,132.2977,132.3358,26546.0
2023-06-27 11:45:00,139.06,139.15,138.94,138.96,39479.0,132.3453,132.431,132.2311,132.2501,39479.0
2023-06-27 11:50:00,138.96,139.01,138.86,138.91,40723.0,132.2501,132.2977,132.155,132.2025,40723.0
2023-06-27 11:55:00,138.9,138.97,138.89,138.92,27997.0,132.193,132.2596,132.1835,132.2121,27997.0
2023-06-27 12:00:00,138.91,139.0,138.89,138.96,20261.0,132.2025,132.2882,132.1835,132.2501,20261.0
2023-06-27 12:05:00,138.97,139.02,138.89,138.95,36657.0,132.2596,132.3072,132.1835,132.2406,36657.0
2023-06-27 12:10:00,138.96,139.07,138.94,139.03,20359.0,132.2501,132.3548,132.2311,132.3167,20359.0
2023-06-27 12:15:00,139.01,139.01,138.85,138.85,23436.0,132.2977,132.2977,132.1454,132.1454,23436.0
2023-06-27 12:20:00,138.84,139.01,138.84,139.01,27321.0,132.1359,132.2977,132.1359,132.2977,27321.0
2023-06-27 12:25:00,139.06,139.09,138.91,139.04,39703.0,132.3453,132.3739,132.2025,132.3263,39703.0
2023-06-27 12:30:00,139.04,139.2,139.03,139.2,54172.0,132.3263,132.4785,132.3167,132.4785,54172.0
2023-06-27 12:35:00,139.2,139.32,139.13,139.31,95532.0,132.4785,132.5927,132.4119,132.5832,95532.0
2023-06-27 12:40:00,139.31,139.33,139.23,139.25,41394.0,132.5832,132.6023,132.5071,132.5261,41394.0
2023-06-27 12:45:00,139.25,139.35,139.24,139.32,19996.0,132.5261,132.6213,132.5166,132.5927,19996.0
2023-06-27 12:50:00,139.32,139.45,139.26,139.41,36185.0,132.5927,132.7165,132.5356,132.6784,36185.0
2023-06-27 12:55:00,139.4,139.43,139.31,139.37,32810.0,132.6689,132.6974,132.5832,132.6403,32810.0
2023-06-27 13:00:00,139.38,139.52,139.37,139.48,23067.0,132.6498,132.7831,132.6403,132.745,23067.0
2023-06-27 13:05:00,139.5,139.51,139.34,139.36,35070.0,132.7641,132.7736,132.6118,132.6308,35070.0
2023-06-27 13:10:00,139.36,139.49,139.34,139.49,29898.0,132.6308,132.7545,132.6118,132.7545,29898.0
2023-06-27 13:15:00,139.49,139.53,139.41,139.41,16329.0,132.7545,132.7926,132.6784,132.6784,16329.0
2023-06-27 13:20:00,139.42,139.53,139.35,139.52,28126.0,132.6879,132.7926,132.6213,132.7831,28126.0
2023-06-27 13:25:00,139.53,139.54,139.47,139.52,18408.0,132.7926,132.8021,132.7355,132.7831,18408.0
2023-06-27 13:30:00,139.53,139.64,139.51,139.63,22706.0,132.7926,132.8973,132.7736,132.8878,22706.0
2023-06-27 13:35:00,139.63,139.69,139.62,139.69,33173.0,132.8878,132.9449,132.8783,132.9449,33173.0
2023-06-27 13:40:00,139.69,139.8,139.69,139.77,19978.0,132.9449,133.0496,132.9449,133.021,19978.0
2023-06-27 13:45:00,139.77,139.78,139.66,139.72,25937.0,133.021,133.0305,132.9163,132.9734,25937.0
2023-06-27 13:50:00,139.72,139.73,139.64,139.66,18416.0,132.9734,132.9829,132.8973,132.9163,18416.0
2023-06-27 13:55:00,139.66,139.68,139.58,139.66,25168.0,132.9163,132.9354,132.8402,132.9163,25168.0
2023-06-27 14:00:00,139.66,139.66,139.59,139.63,40151.0,132.9163,132.9163,132.8497,132.8878,40151.0
2023-06-27 14:05:00,139.64,139.65,139.51,139.52,30603.0,132.8973,132.9068,132.7736,132.7831,30603.0
2023-06-27 14:10:00,139.52,139.59,139.49,139.54,44273.0,132.7831,132.8497,132.7545,132.8021,44273.0
2023-06-27 14:15:00,139.54,139.55,139.43,139.44,29494.0,132.8021,132.8116,132.6974,132.707,29494.0
2023-06-27 14:20:00,139.44,139.54,139.43,139.45,44440.0,132.707,132.8021,132.6974,132.7165,44440.0
2023-06-27 14:25:00,139.45,139.59,139.41,139.56,53543.0,132.7165,132.8497,132.6784,132.8212,53543.0
2023-06-27 14:30:00,139.56,139.58,139.48,139.48,33625.0,132.8212,132.8402,132.745,132.745,33625.0
2023-06-27 14:35:00,139.52,139.56,139.46,139.47,21371.0,132.7831,132.8212,132.726,132.7355,21371.0
2023-06-27 14:40:00,139.47,139.48,139.41,139.42,31347.0,132.7355,132.745,132.6784,132.6879,31347.0
2023-06-27 14:45:00,139.41,139.46,139.36,139.44,41944.0,132.6784,132.726,132.6308,132.707,41944.0
2023-06-27 14:50:00,139.44,139.45,139.39,139.44,22018.0,132.707,132.7165,132.6594,132.707,22018.0
2023-06-27 14:55:00,139.43,139.44,139.28,139.31,32832.0,132.6974,132.707,132.5547,132.5832,32832.0
2023-06-27 15:00:00,139.31,139.42,139.31,139.4,28964.0,132.5832,132.6879,132.5832,132.6689,28964.0
2023-06-27 15:05:00,139.4,139.43,139.33,139.39,60749.0,132.6689,132.6974,132.6023,132.6594,60749.0
2023-06-27 15:10:00,139.39,139.39,139.27,139.38,42633.0,132.6594,132.6594,132.5452,132.6498,42633.0
2023-06-27 15:15:00,139.36,139.41,139.24,139.25,41225.0,132.6308,132.6784,132.5166,132.5261,41225.0
2023-06-27 15:20:00,139.25,139.28,139.2,139.23,29963.0,132.5261,132.5547,132.4785,132.5071,29963.0
2023-06-27 15:25:00,139.24,139.3,139.22,139.24,35560.0,132.5166,132.5737,132.4976,132.5166,35560.0
2023-06-27 15:30:00,139.24,139.25,139.06,139.06,63447.0,132.5166,132.5261,132.3453,132.3453,63447.0
2023-06-27 15:35:00,139.06,139.14,139.03,139.08,49847.0,132.3453,132.4214,132.3167,132.3643,49847.0
2023-06-27 15:40:00,139.09,139.21,139.09,139.19,71752.0,132.3739,132.4881,132.3739,132.469,71752.0
2023-06-27 15:45:00,139.18,139.24,139.15,139.17,65197.0,132.4595,132.5166,132.431,132.45,65197.0
2023-06-27 15:50:00,139.16,139.28,139.07,139.28,108867.0,132.4405,132.5547,132.3548,132.5547,108867.0
2023-06-27 15:55:00,139.28,139.32,139.12,139.16,462827.0,132.5547,132.5927,132.4024,132.4405,462827.0
2023-06-28 09:30:00,139.21,139.21,138.52,138.76,260671.0,132.4881,132.4881,131.8314,132.0598,260671.0
2023-06-28 09:35:00,138.7,138.84,138.5,138.72,60339.0,132.0027,132.1359,131.8123,132.0217,60339.0
2023-06-28 09:40:00,138.72,138.9,138.48,138.84,59364.0,132.0217,132.193,131.7933,132.1359,59364.0
2023-06-28 09:45:00,138.86,138.97,138.55,138.55,56689.0,132.155,132.2596,131.8599,131.8599,56689.0
2023-06-28 09:50:00,138.54,138.87,138.49,138.78,47351.0,131.8504,132.1645,131.8028,132.0788,47351.0
2023-06-28 09:55:00,138.77,138.82,138.62,138.66,53604.0,132.0693,132.1169,131.9265,131.9646,53604.0
2023-06-28 10:00:00,138.66,138.66,138.33,138.53,74855.0,131.9646,131.9646,131.6505,131.8409,74855.0
2023-06-28 10:05:00,138.53,138.82,138.53,138.6,76467.0,131.8409,132.1169,131.8409,131.9075,76467.0
2023-06-28 10:10:00,138.63,138.77,138.6,138.75,36093.0,131.9361,132.0693,131.9075,132.0503,36093.0
2023-06-28 10:15:00,138.75,138.93,138.66,138.93,43127.0,132.0503,132.2216,131.9646,132.2216,43127.0
2023-06-28 10:20:00,138.92,139.0,138.72,138.74,44580.0,132.2121,132.2882,132.0217,132.0408,44580.0
2023-06-28 10:25:00,138.74,138.88,138.7,138.77,34282.0,132.0408,132.174,132.0027,132.0693,34282.0
2023-06-28 10:30:00,138.79,138.81,138.53,138.63,49729.0,132.0883,132.1074,131.8409,131.9361,49729.0
2023-06-28 10:35:00,138.64,138.69,138.47,138.63,33769.0,131.9456,131.9932,131.7838,131.9361,33769.0
2023-06-28 10:40:00,138.62,138.68,138.39,138.39,70947.0,131.9265,131.9836,131.7077,131.7077,70947.0
2023-06-28 10:45:00,138.38,138.54,138.37,138.53,46345.0,131.6981,131.8504,131.6886,131.8409,46345.0
2023-06-28 10:50:00,138.52,138.55,138.37,138.46,59398.0,131.8314,131.8599,131.6886,131.7743,59398.0
2023-06-28 10:55:00,138.45,138.5,138.41,138.44,46156.0,131.7648,131.8123,131.7267,131.7552,46156.0
2023-06-28 11:00:00,138.46,138.5,138.31,138.38,42715.0,131.7743,131.8123,131.6315,131.6981,42715.0
2023-06-28 11:05:00,138.39,138.55,138.38,138.52,28437.0,131.7077,131.8599,131.6981,131.8314,28437.0
2023-06-28 11:10:00,138.53,138.63,138.44,138.57,42728.0,131.8409,131.9361,131.7552,131.879,42728.0
2023-06-28 11:15:00,138.57,138.69,138.52,138.68,32379.0,131.879,131.9932,131.8314,131.9836,32379.0
2023-06-28 11:20:00,138.69,138.71,138.58,138.61,39409.0,131.9932,132.0122,131.8885,131.917,39409.0
2023-06-28 11:25:00,138.61,138.82,138.54,138.76,51498.0,131.917,132.1169,131.8504,132.0598,51498.0
2023-06-28 11:30:00,138.76,138.99,138.73,138.94,98728.0,132.0598,132.2787,132.0312,132.2311,98728.0
2023-06-28 11:35:00,138.93,139.04,138.87,138.87,38170.0,132.2216,132.3263,132.1645,132.1645,38170.0
2023-06-28 11:40:00,138.89,138.99,138.89,138.97,30809.0,132.1835,132.2787,132.1835,132.2596,30809.0
2023-06-28 11:45:00,138.97,139.02,138.84,138.85,40562.0,132.2596,132.3072,132.1359,132.1454,40562.0
2023-06-28 11:50:00,138.84,138.91,138.82,138.83,27149.0,132.1359,132.2025,132.1169,132.1264,27149.0
2023-06-28 11:55:00,138.82,138.91,138.81,138.89,38612.0,132.1169,132.2025,132.1074,132.1835,38612.0
2023-06-28 12:00:00,138.88,139.03,138.88,138.99,25155.0,132.174,132.3167,132.174,132.2787,25155.0
2023-06-28 12:05:00,139.0,139.03,138.93,139.0,38327.0,132.2882,132.3167,132.2216,132.2882,38327.0
2023-06-28 12:10:00,139.0,139.1,138.96,139.0,52455.0,132.2882,132.3834,132.2501,132.2882,52455.0
2023-06-28 12:15:00,139.0,139.01,138.9,138.91,36667.0,132.2882,132.2977,132.193,132.2025,36667.0
2023-06-28 12:20:00,138.92,138.96,138.86,138.95,33183.0,132.2121,132.2501,132.155,132.2406,33183.0
2023-06-28 12:25:00,138.94,139.0,138.84,138.94,32835.0,132.2311,132.2882,132.1359,132.2311,32835.0
2023-06-28 12:30:00,138.93,139.0,138.85,138.95,30273.0,132.2216,132.2882,132.1454,132.2406,30273.0
2023-06-28 12:35:00,138.95,139.05,138.95,139.0,34818.0,132.2406,132.3358,132.2406,132.2882,34818.0
2023-06-28 12:40:00,139.02,139.06,138.68,138.7,35134.0,132.3072,132.3453,131.9836,132.0027,35134.0
2023-06-28 12:45:00,138.68,138.71,138.52,138.53,40169.0,131.9836,132.0122,131.8314,131.8409,40169.0
2023-06-28 12:50:00,138.52,138.56,138.29,138.32,52812.0,131.8314,131.8694,131.6125,131.641,52812.0
2023-06-28 12:55:00,138.31,138.41,138.24,138.33,74984.0,131.6315,131.7267,131.5649,131.6505,74984.0
2023-06-28 13:00:00,138.35,138.5,138.34,138.45,51868.0,131.6696,131.8123,131.6601,131.7648,51868.0
2023-06-28 13:05:00,138.46,138.51,138.31,138.32,26570.0,131.7743,131.8219,131.6315,131.641,26570.0
2023-06-28 13:10:00,138.33,138.46,138.25,138.45,29119.0,131.6505,131.7743,131.5744,131.7648,29119.0
2023-06-28 13:15:00,138.45,138.45,138.3,138.36,25725.0,131.7648,131.7648,131.622,131.6791,25725.0
2023-06-28 13:20:00,138.34,138.35,138.19,138.19,57924.0,131.6601,131.6696,131.5173,131.5173,57924.0
2023-06-28 13:25:00,138.2,138.35,138.2,138.29,23394.0,131.5268,131.6696,131.5268,131.6125,23394.0
2023-06-28 13:30:00,138.3,138.33,138.09,138.1,45317.0,131.622,131.6505,131.4221,131.4317,45317.0
2023-06-28 13:35:00,138.09,138.23,138.09,138.19,42386.0,131.4221,131.5554,131.4221,131.5173,42386.0
2023-06-28 13:40:00,138.19,138.24,138.1,138.1,37707.0,131.5173,131.5649,131.4317,131.4317,37707.0
2023-06-28 13:45:00,138.11,138.23,138.11,138.19,27862.0,131.4412,131.5554,131.4412,131.5173,27862.0
2023-06-28 13:50:00,138.19,138.25,138.13,138.23,22771.0,131.5173,131.5744,131.4602,131.5554,22771.0
2023-06-28 13:55:00,138.22,138.32,138.21,138.3,32019.0,131.5459,131.641,131.5363,131.622,32019.0
2023-06-28 14:00:00,138.31,138.37,138.27,138.34,47023.0,131.6315,131.6886,131.5934,131.6601,47023.0
2023-06-28 14:05:00,138.37,138.4,138.33,138.38,43717.0,131.6886,131.7172,131.6505,131.6981,43717.0
2023-06-28 14:10:00,138.39,138.42,138.32,138.35,23654.0,131.7077,131.7362,131.641,131.6696,23654.0
2023-06-28 14:15:00,138.36,138.38,138.3,138.33,30635.0,131.6791,131.6981,131.622,131.6505,30635.0
2023-06-28 14:20:00,138.33,138.35,138.27,138.33,26534.0,131.6505,131.6696,131.5934,131.6505,26534.0
2023-06-28 14:25:00,138.32,138.38,138.26,138.34,32366.0,131.641,131.6981,131.5839,131.6601,32366.0
2023-06-28 14:30:00,138.36,138.42,138.35,138.41,34981.0,131.6791,131.7362,131.6696,131.7267,34981.0
2023-06-28 14:35:00,138.41,138.45,138.32,138.37,30316.0,131.7267,131.7648,131.641,131.6886,30316.0
2023-06-28 14:40:00,138.37,138.42,138.32,138.36,31772.0,131.6886,131.7362,131.641,131.6791,31772.0
2023-06-28 14:45:00,138.35,138.35,138.2,138.22,31477.0,131.6696,131.6696,131.5268,131.5459,31477.0
2023-06-28 14:50:00,138.22,138.26,138.18,138.22,38399.0,131.5459,131.5839,131.5078,131.5459,38399.0
2023-06-28 14:55:00,138.22,138.22,138.09,138.14,42879.0,131.5459,131.5459,131.4221,131.4697,42879.0
2023-06-28 15:00:00,138.13,138.19,138.06,138.07,62842.0,131.4602,131.5173,131.3936,131.4031,62842.0
2023-06-28 15:05:00,138.09,138.18,137.96,138.17,96890.0,131.4221,131.5078,131.2984,131.4983,96890.0
2023-06-28 15:10:00,138.17,138.31,138.15,138.3,39185.0,131.4983,131.6315,131.4792,131.622,39185.0
2023-06-28 15:15:00,138.31,138.34,138.24,138.28,50090.0,131.6315,131.6601,131.5649,131.603,50090.0
2023-06-28 15:20:00,138.28,138.3,138.23,138.28,62143.0,131.603,131.622,131.5554,131.603,62143.0
2023-06-28 15:25:00,138.28,138.35,138.22,138.25,55686.0,131.603,131.6696,131.5459,131.5744,55686.0
2023-06-28 15:30:00,138.25,138.27,138.2,138.21,61537.0,131.5744,131.5934,131.5268,131.5363,61537.0
2023-06-28 15:35:00,138.21,138.26,138.15,138.22,49275.0,131.5363,131.5839,131.4792,131.5459,49275.0
2023-06-28 15:40:00,138.22,138.28,138.18,138.22,113703.0,131.5459,131.603,131.5078,131.5459,113703.0
2023-06-28 15:45:00,138.21,138.26,138.16,138.17,87681.0,131.5363,131.5839,131.4888,131.4983,87681.0
2023-06-28 15:50:00,138.16,138.32,138.12,138.26,150790.0,131.4888,131.641,131.4507,131.5839,150790.0
2023-06-28 15:55:00,138.25,138.63,138.22,138.61,451300.0,131.5744,131.9361,131.5459,131.917,451300.0
2023-06-29 09:30:00,140.07,141.67,139.85,141.65,665439.0,133.3065,134.8293,133.0972,134.8102,665439.0
2023-06-29 09:35:00,141.65,142.92,141.58,142.67,665923.0,134.8102,136.0189,134.7436,135.781,665923.0
2023-06-29 09:40:00,142.68,143.1,142.42,142.67,373126.0,135.7905,136.1902,135.5431,135.781,373126.0
2023-06-29 09:45:00,142.67,142.69,141.57,141.62,244119.0,135.781,135.8,134.7341,134.7817,244119.0
2023-06-29 09:50:00,141.65,141.66,141.16,141.43,259839.0,134.8102,134.8198,134.3439,134.6009,259839.0
2023-06-29 09:55:00,141.42,141.66,141.31,141.61,161864.0,134.5913,134.8198,134.4867,134.7722,161864.0
2023-06-29 10:00:00,141.61,142.1,141.59,141.89,180323.0,134.7722,135.2385,134.7531,135.0386,180323.0
2023-06-29 10:05:00,141.9,142.2,141.87,142.12,172247.0,135.0482,135.3337,135.0196,135.2575,172247.0
2023-06-29 10:10:00,142.11,142.29,141.89,142.0,109861.0,135.248,135.4193,135.0386,135.1433,109861.0
2023-06-29 10:15:00,142.03,142.06,141.73,141.92,116079.0,135.1719,135.2004,134.8864,135.0672,116079.0
2023-06-29 10:20:00,141.91,142.06,141.87,141.92,91522.0,135.0577,135.2004,135.0196,135.0672,91522.0
2023-06-29 10:25:00,141.9,142.39,141.9,142.35,115801.0,135.0482,135.5145,135.0482,135.4764,115801.0
2023-06-29 10:30:00,142.34,142.39,142.17,142.21,132287.0,135.4669,135.5145,135.3051,135.3432,132287.0
2023-06-29 10:35:00,142.21,142.21,141.85,141.99,84551.0,135.3432,135.3432,135.0006,135.1338,84551.0
2023-06-29 10:40:00,141.97,142.2,141.91,142.17,81188.0,135.1148,135.3337,135.0577,135.3051,81188.0
2023-06-29 10:45:00,142.17,142.25,141.99,142.11,86188.0,135.3051,135.3813,135.1338,135.248,86188.0
2023-06-29 10:50:00,142.13,142.17,141.69,141.69,106827.0,135.2671,135.3051,134.8483,134.8483,106827.0
2023-06-29 10:55:00,141.69,141.94,141.65,141.8,84038.0,134.8483,135.0862,134.8102,134.953,84038.0
2023-06-29 11:00:00,141.81,142.0,141.78,141.99,46180.0,134.9625,135.1433,134.934,135.1338,46180.0
2023-06-29 11:05:00,141.99,142.08,141.95,142.01,82813.0,135.1338,135.2195,135.0958,135.1529,82813.0
2023-06-29 11:10:00,142.02,142.25,141.98,142.25,93146.0,135.1624,135.3813,135.1243,135.3813,93146.0
2023-06-29 11:15:00,142.25,142.43,142.23,142.35,130363.0,135.3813,135.5526,135.3622,135.4764,130363.0
2023-06-29 11:20:00,142.35,142.43,142.34,142.4,122671.0,135.4764,135.5526,135.4669,135.524,122671.0
2023-06-29 11:25:00,142.41,142.65,142.4,142.58,255529.0,135.5335,135.762,135.524,135.6953,255529.0
2023-06-29 11:30:00,142.58,142.78,142.51,142.52,96629.0,135.6953,135.8857,135.6287,135.6382,96629.0
2023-06-29 11:35:00,142.53,142.54,142.4,142.43,51038.0,135.6477,135.6573,135.524,135.5526,51038.0
2023-06-29 11:40:00,142.44,142.64,142.43,142.46,75869.0,135.5621,135.7524,135.5526,135.5811,75869.0
2023-06-29 11:45:00,142.47,142.66,142.44,142.53,36923.0,135.5906,135.7715,135.5621,135.6477,36923.0
2023-06-29 11:50:00,142.54,142.6,142.42,142.59,55612.0,135.6573,135.7144,135.5431,135.7048,55612.0
2023-06-29 11:55:00,142.61,142.61,142.44,142.59,40727.0,135.7239,135.7239,135.5621,135.7048,40727.0
2023-06-29 12:00:00,142.6,142.71,142.55,142.7,52340.0,135.7144,135.8191,135.6668,135.8095,52340.0
2023-06-29 12:05:00,142.71,142.89,142.69,142.84,86538.0,135.8191,135.9904,135.8,135.9428,86538.0
2023-06-29 12:10:00,142.86,142.87,142.7,142.75,45119.0,135.9618,135.9713,135.8095,135.8571,45119.0
2023-06-29 12:15:00,142.74,142.98,142.72,142.94,84821.0,135.8476,136.076,135.8286,136.0379,84821.0
2023-06-29 12:20:00,142.94,143.25,142.94,143.19,225342.0,136.0379,136.333,136.0379,136.2759,225342.0
2023-06-29 12:25:00,143.2,143.23,143.07,143.1,96499.0,136.2854,136.3139,136.1617,136.1902,96499.0
2023-06-29 12:30:00,143.12,143.13,143.02,143.02,58130.0,136.2093,136.2188,136.1141,136.1141,58130.0
2023-06-29 12:35:00,143.04,143.08,143.0,143.0,58048.0,136.1331,136.1712,136.0951,136.0951,58048.0
2023-06-29 12:40:00,143.01,143.05,142.86,142.93,75689.0,136.1046,136.1426,135.9618,136.0284,75689.0
2023-06-29 12:45:00,142.94,143.08,142.91,143.01,100758.0,136.0379,136.1712,136.0094,136.1046,100758.0
2023-06-29 12:50:00,143.01,143.08,142.96,143.06,78577.0,136.1046,136.1712,136.057,136.1522,78577.0
2023-06-29 12:55:00,143.04,143.08,142.96,143.02,74166.0,136.1331,136.1712,136.057,136.1141,74166.0
2023-06-29 13:00:00,143.01,143.03,142.96,142.97,92867.0,136.1046,136.1236,136.057,136.0665,92867.0
2023-06-29 13:05:00,142.95,142.96,142.76,142.93,81243.0,136.0475,136.057,135.8666,136.0284,81243.0
2023-06-29 13:10:00,142.92,142.97,142.79,142.96,53631.0,136.0189,136.0665,135.8952,136.057,53631.0
2023-06-29 13:15:00,142.95,143.04,142.92,143.04,103280.0,136.0475,136.1331,136.0189,136.1331,103280.0
2023-06-29 13:20:00,143.03,143.04,142.86,142.91,49994.0,136.1236,136.1331,135.9618,136.0094,49994.0
2023-06-29 13:25:00,142.9,143.03,142.89,143.0,56549.0,135.9999,136.1236,135.9904,136.0951,56549.0
2023-06-29 13:30:00,143.0,143.21,142.99,143.2,116562.0,136.0951,136.2949,136.0855,136.2854,116562.0
2023-06-29 13:35:00,143.2,143.22,143.1,143.17,84517.0,136.2854,136.3044,136.1902,136.2568,84517.0
2023-06-29 13:40:00,143.18,143.2,143.04,143.11,65677.0,136.2664,136.2854,136.1331,136.1997,65677.0
2023-06-29 13:45:00,143.1,143.14,143.08,143.13,35869.0,136.1902,136.2283,136.1712,136.2188,35869.0
2023-06-29 13:50:00,143.13,143.17,143.04,143.04,66206.0,136.2188,136.2568,136.1331,136.1331,66206.0
2023-06-29 13:55:00,143.03,143.13,142.97,143.1,94399.0,136.1236,136.2188,136.0665,136.1902,94399.0
2023-06-29 14:00:00,143.11,143.11,142.86,142.91,70964.0,136.1997,136.1997,135.9618,136.0094,70964.0
2023-06-29 14:05:00,142.91,142.92,142.72,142.77,101264.0,136.0094,136.0189,135.8286,135.8762,101264.0
2023-06-29 14:10:00,142.76,142.88,142.73,142.86,35435.0,135.8666,135.9808,135.8381,135.9618,35435.0
2023-06-29 14:15:00,142.86,142.92,142.86,142.91,39856.0,135.9618,136.0189,135.9618,136.0094,39856.0
2023-06-29 14:20:00,142.9,143.06,142.9,143.01,82148.0,135.9999,136.1522,135.9999,136.1046,82148.0
2023-06-29 14:25:00,143.02,143.07,142.93,143.06,101660.0,136.1141,136.1617,136.0284,136.1522,101660.0
2023-06-29 14:30:00,143.07,143.15,143.03,143.13,69015.0,136.1617,136.2378,136.1236,136.2188,69015.0
2023-06-29 14:35:00,143.12,143.21,143.06,143.06,67369.0,136.2093,136.2949,136.1522,136.1522,67369.0
2023-06-29 14:40:00,143.04,143.09,142.98,143.07,64353.0,136.1331,136.1807,136.076,136.1617,64353.0
2023-06-29 14:45:00,143.07,143.22,143.05,143.19,125164.0,136.1617,136.3044,136.1426,136.2759,125164.0
2023-06-29 14:50:00,143.2,143.21,143.12,143.19,75646.0,136.2854,136.2949,136.2093,136.2759,75646.0
2023-06-29 14:55:00,143.18,143.29,143.16,143.24,109859.0,136.2664,136.371,136.2473,136.3235,109859.0
2023-06-29 15:00:00,143.24,143.34,143.21,143.25,95336.0,136.3235,136.4186,136.2949,136.333,95336.0
2023-06-29 15:05:00,143.25,143.32,143.22,143.28,65020.0,136.333,136.3996,136.3044,136.3615,65020.0
2023-06-29 15:10:00,143.26,143.3,143.19,143.29,51354.0,136.3425,136.3806,136.2759,136.371,51354.0
2023-06-29 15:15:00,143.3,143.36,143.25,143.28,86577.0,136.3806,136.4377,136.333,136.3615,86577.0
2023-06-29 15:20:00,143.28,143.37,143.23,143.32,78232.0,136.3615,136.4472,136.3139,136.3996,78232.0
2023-06-29 15:25:00,143.33,143.34,143.18,143.19,98642.0,136.4091,136.4186,136.2664,136.2759,98642.0
2023-06-29 15:30:00,143.19,143.33,143.15,143.28,105206.0,136.2759,136.4091,136.2378,136.3615,105206.0
2023-06-29 15:35:00,143.28,143.28,143.17,143.22,111650.0,136.3615,136.3615,136.2568,136.3044,111650.0
2023-06-29 15:40:00,143.22,143.3,143.14,143.21,153791.0,136.3044,136.3806,136.2283,136.2949,153791.0
2023-06-29 15:45:00,143.22,143.35,143.12,143.32,191508.0,136.3044,136.4282,136.2093,136.3996,191508.0
2023-06-29 15:50:00,143.31,143.56,143.24,143.32,338389.0,136.3901,136.628,136.3235,136.3996,338389.0
2023-06-29 15:55:00,143.32,143.5,143.22,143.45,720429.0,136.3996,136.5709,136.3044,136.5233,720429.0
2023-06-30 09:30:00,144.6,144.89,143.66,144.55,583521.0,137.6178,137.8938,136.7232,137.5702,583521.0
2023-06-30 09:35:00,144.55,144.64,144.03,144.63,203416.0,137.5702,137.6559,137.0753,137.6463,203416.0
2023-06-30 09:40:00,144.64,144.83,144.5,144.51,171657.0,137.6559,137.8367,137.5226,137.5321,171657.0
2023-06-30 09:45:00,144.51,144.52,143.73,144.14,222545.0,137.5321,137.5417,136.7898,137.18,222545.0
2023-06-30 09:50:00,144.15,144.59,144.13,144.46,161996.0,137.1895,137.6083,137.1705,137.4846,161996.0
2023-06-30 09:55:00,144.45,144.88,144.37,144.49,189834.0,137.475,137.8843,137.3989,137.5131,189834.0
2023-06-30 10:00:00,144.51,144.62,144.29,144.51,123843.0,137.5321,137.6368,137.3228,137.5321,123843.0
2023-06-30 10:05:00,144.5,144.95,144.44,144.92,153901.0,137.5226,137.9509,137.4655,137.9223,153901.0
2023-06-30 10:10:00,144.92,145.0,144.66,144.84,270899.0,137.9223,137.9985,137.6749,137.8462,270899.0
2023-06-30 10:15:00,144.85,144.85,144.66,144.7,68987.0,137.8557,137.8557,137.6749,137.713,68987.0
2023-06-30 10:20:00,144.71,144.72,144.57,144.63,67220.0,137.7225,137.732,137.5892,137.6463,67220.0
2023-06-30 10:25:00,144.62,144.96,144.62,144.8,115507.0,137.6368,137.9604,137.6368,137.8081,115507.0
2023-06-30 10:30:00,144.8,144.89,144.58,144.6,82062.0,137.8081,137.8938,137.5988,137.6178,82062.0
2023-06-30 10:35:00,144.6,144.63,144.29,144.36,95385.0,137.6178,137.6463,137.3228,137.3894,95385.0
2023-06-30 10:40:00,144.37,144.4,144.25,144.26,86814.0,137.3989,137.4274,137.2847,137.2942,86814.0
2023-06-30 10:45:00,144.26,144.29,143.9,143.94,192364.0,137.2942,137.3228,136.9516,136.9897,192364.0
2023-06-30 10:50:00,143.95,144.36,143.95,144.27,104942.0,136.9992,137.3894,136.9992,137.3037,104942.0
2023-06-30 10:55:00,144.27,144.61,144.27,144.61,77046.0,137.3037,137.6273,137.3037,137.6273,77046.0
2023-06-30 11:00:00,144.63,144.68,144.47,144.66,69364.0,137.6463,137.6939,137.4941,137.6749,69364.0
2023-06-30 11:05:00,144.65,144.7,144.51,144.57,47710.0,137.6654,137.713,137.5321,137.5892,47710.0
2023-06-30 11:10:00,144.58,144.85,144.55,144.77,129235.0,137.5988,137.8557,137.5702,137.7796,129235.0
2023-06-30 11:15:00,144.77,144.83,144.62,144.81,98416.0,137.7796,137.8367,137.6368,137.8177,98416.0
2023-06-30 11:20:00,144.8,144.93,144.75,144.78,59988.0,137.8081,137.9319,137.7605,137.7891,59988.0
2023-06-30 11:25:00,144.74,144.91,144.72,144.81,62005.0,137.751,137.9128,137.732,137.8177,62005.0
2023-06-30 11:30:00,144.8,144.87,144.7,144.77,57934.0,137.8081,137.8748,137.713,137.7796,57934.0
2023-06-30 11:35:00,144.78,144.92,144.74,144.76,42030.0,137.7891,137.9223,137.751,137.7701,42030.0
2023-06-30 11:40:00,144.77,144.81,144.65,144.73,44931.0,137.7796,137.8177,137.6654,137.7415,44931.0
2023-06-30 11:45:00,144.74,145.0,144.73,144.92,87703.0,137.751,137.9985,137.7415,137.9223,87703.0
2023-06-30 11:50:00,144.93,144.97,144.84,144.85,47111.0,137.9319,137.9699,137.8462,137.8557,47111.0
2023-06-30 11:55:00,144.83,144.97,144.81,144.95,27535.0,137.8367,137.9699,137.8177,137.9509,27535.0
2023-06-30 12:00:00,144.93,145.12,144.92,145.07,124492.0,137.9319,138.1127,137.9223,138.0651,124492.0
2023-06-30 12:05:00,145.08,145.13,145.03,145.1,78638.0,138.0746,138.1222,138.027,138.0936,78638.0
2023-06-30 12:10:00,145.11,145.27,145.1,145.25,89955.0,138.1032,138.2554,138.0936,138.2364,89955.0
2023-06-30 12:15:00,145.25,145.38,145.21,145.35,89729.0,138.2364,138.3601,138.1983,138.3316,89729.0
2023-06-30 12:20:00,145.36,145.37,145.25,145.36,72391.0,138.3411,138.3506,138.2364,138.3411,72391.0
2023-06-30 12:25:00,145.36,145.45,145.32,145.35,55883.0,138.3411,138.4267,138.303,138.3316,55883.0
2023-06-30 12:30:00,145.36,145.36,145.2,145.26,47966.0,138.3411,138.3411,138.1888,138.2459,47966.0
2023-06-30 12:35:00,145.25,145.47,145.25,145.43,58431.0,138.2364,138.4458,138.2364,138.4077,58431.0
2023-06-30 12:40:00,145.44,145.49,145.4,145.46,60656.0,138.4172,138.4648,138.3792,138.4363,60656.0
2023-06-30 12:45:00,145.46,145.52,145.44,145.46,109841.0,138.4363,138.4934,138.4172,138.4363,109841.0
2023-06-30 12:50:00,145.47,145.58,145.36,145.57,71463.0,138.4458,138.5505,138.3411,138.541,71463.0
2023-06-30 12:55:00,145.57,145.6,145.47,145.56,58066.0,138.541,138.5695,138.4458,138.5314,58066.0
2023-06-30 13:00:00,145.57,145.58,145.45,145.46,53206.0,138.541,138.5505,138.4267,138.4363,53206.0
2023-06-30 13:05:00,145.46,145.5,145.45,145.47,43311.0,138.4363,138.4743,138.4267,138.4458,43311.0
2023-06-30 13:10:00,145.46,145.47,145.31,145.39,63197.0,138.4363,138.4458,138.2935,138.3696,63197.0
2023-06-30 13:15:00,145.38,145.46,145.34,145.46,50690.0,138.3601,138.4363,138.3221,138.4363,50690.0
2023-06-30 13:20:00,145.46,145.57,145.46,145.55,49740.0,138.4363,138.541,138.4363,138.5219,49740.0
2023-06-30 13:25:00,145.54,145.62,145.53,145.53,44152.0,138.5124,138.5885,138.5029,138.5029,44152.0
2023-06-30 13:30:00,145.54,145.74,145.53,145.72,104675.0,138.5124,138.7027,138.5029,138.6837,104675.0
2023-06-30 13:35:00,145.73,145.73,145.64,145.64,51089.0,138.6932,138.6932,138.6076,138.6076,51089.0
2023-06-30 13:40:00,145.64,145.7,145.64,145.69,63093.0,138.6076,138.6647,138.6076,138.6552,63093.0
2023-06-30 13:45:00,145.69,145.84,145.69,145.83,58732.0,138.6552,138.7979,138.6552,138.7884,58732.0
2023-06-30 13:50:00,145.83,145.84,145.75,145.79,71183.0,138.7884,138.7979,138.7123,138.7503,71183.0
2023-06-30 13:55:00,145.78,145.82,145.7,145.77,62006.0,138.7408,138.7789,138.6647,138.7313,62006.0
2023-06-30 14:00:00,145.76,145.77,145.65,145.65,62427.0,138.7218,138.7313,138.6171,138.6171,62427.0
2023-06-30 14:05:00,145.66,145.73,145.66,145.7,40469.0,138.6266,138.6932,138.6266,138.6647,40469.0
2023-06-30 14:10:00,145.69,145.69,145.52,145.57,85475.0,138.6552,138.6552,138.4934,138.541,85475.0
2023-06-30 14:15:00,145.58,145.66,145.51,145.53,51314.0,138.5505,138.6266,138.4839,138.5029,51314.0
2023-06-30 14:20:00,145.53,145.57,145.44,145.49,55182.0,138.5029,138.541,138.4172,138.4648,55182.0
2023-06-30 14:25:00,145.49,145.53,145.37,145.42,92294.0,138.4648,138.5029,138.3506,138.3982,92294.0
2023-06-30 14:30:00,145.43,145.44,145.28,145.34,63495.0,138.4077,138.4172,138.265,138.3221,63495.0
2023-06-30 14:35:00,145.34,145.53,145.29,145.51,52981.0,138.3221,138.5029,138.2745,138.4839,52981.0
2023-06-30 14:40:00,145.5,145.66,145.47,145.66,40368.0,138.4743,138.6266,138.4458,138.6266,40368.0
2023-06-30 14:45:00,145.66,145.83,145.65,145.83,98433.0,138.6266,138.7884,138.6171,138.7884,98433.0
2023-06-30 14:50:00,145.83,145.92,145.81,145.86,76682.0,138.7884,138.8741,138.7694,138.817,76682.0
2023-06-30 14:55:00,145.85,145.87,145.75,145.87,109325.0,138.8074,138.8265,138.7123,138.8265,109325.0
2023-06-30 15:00:00,145.87,145.97,145.84,145.93,75667.0,138.8265,138.9216,138.7979,138.8836,75667.0
2023-06-30 15:05:00,145.94,145.94,145.84,145.86,79195.0,138.8931,138.8931,138.7979,138.817,79195.0
2023-06-30 15:10:00,145.86,145.98,145.82,145.98,86284.0,138.817,138.9312,138.7789,138.9312,86284.0
2023-06-30 15:15:00,145.98,146.0,145.9,145.93,121507.0,138.9312,138.9502,138.855,138.8836,121507.0
2023-06-30 15:20:00,145.92,145.94,145.67,145.77,82294.0,138.8741,138.8931,138.6361,138.7313,82294.0
2023-06-30 15:25:00,145.77,145.92,145.69,145.91,66100.0,138.7313,138.8741,138.6552,138.8645,66100.0
2023-06-30 15:30:00,145.9,145.9,145.64,145.68,74510.0,138.855,138.855,138.6076,138.6456,74510.0
2023-06-30 15:35:00,145.68,145.82,145.66,145.75,125489.0,138.6456,138.7789,138.6266,138.7123,125489.0
2023-06-30 15:40:00,145.75,145.81,145.55,145.64,127229.0,138.7123,138.7694,138.5219,138.6076,127229.0
2023-06-30 15:45:00,145.64,145.68,145.58,145.64,125682.0,138.6076,138.6456,138.5505,138.6076,125682.0
2023-06-30 15:50:00,145.64,145.69,145.56,145.69,232525.0,138.6076,138.6552,138.5314,138.6552,232525.0
2023-06-30 15:55:00,145.69,145.71,145.37,145.39,735655.0,138.6552,138.6742,138.3506,138.3696,735655.0
2023-07-03 09:30:00,146.38,146.95,146.04,146.15,563002.0,139.3118,139.8543,138.9883,139.0929,563002.0
2023-07-03 09:35:00,146.17,146.44,146.0,146.42,155207.0,139.112,139.3689,138.9502,139.3499,155207.0
2023-07-03 09:40:00,146.42,146.75,146.29,146.67,179361.0,139.3499,139.664,139.2262,139.5878,179361.0
2023-07-03 09:45:00,146.7,146.89,146.59,146.87,191033.0,139.6164,139.7972,139.5117,139.7782,191033.0
2023-07-03 09:50:00,146.9,146.9,146.22,146.42,115494.0,139.8067,139.8067,139.1596,139.3499,115494.0
2023-07-03 09:55:00,146.42,146.67,146.3,146.48,85145.0,139.3499,139.5878,139.2357,139.407,85145.0
2023-07-03 10:00:00,146.49,146.55,146.23,146.33,79663.0,139.4165,139.4736,139.1691,139.2643,79663.0
2023-07-03 10:05:00,146.35,146.53,146.3,146.42,94590.0,139.2833,139.4546,139.2357,139.3499,94590.0
2023-07-03 10:10:00,146.41,146.53,146.21,146.42,98112.0,139.3404,139.4546,139.1501,139.3499,98112.0
2023-07-03 10:15:00,146.41,146.59,146.29,146.33,71295.0,139.3404,139.5117,139.2262,139.2643,71295.0
2023-07-03 10:20:00,146.33,146.46,146.16,146.3,73013.0,139.2643,139.388,139.1025,139.2357,73013.0
2023-07-03 10:25:00,146.31,146.5,146.28,146.48,56741.0,139.2452,139.426,139.2167,139.407,56741.0
2023-07-03 10:30:00,146.49,146.67,146.49,146.57,53737.0,139.4165,139.5878,139.4165,139.4927,53737.0
2023-07-03 10:35:00,146.56,146.61,146.47,146.6,49337.0,139.4832,139.5307,139.3975,139.5212,49337.0
2023-07-03 10:40:00,146.61,146.79,146.6,146.72,81693.0,139.5307,139.702,139.5212,139.6354,81693.0
2023-07-03 10:45:00,146.72,146.94,146.51,146.53,88697.0,139.6354,139.8448,139.4356,139.4546,88697.0
2023-07-03 10:50:00,146.53,146.62,146.44,146.56,57998.0,139.4546,139.5403,139.3689,139.4832,57998.0
2023-07-03 10:55:00,146.55,146.85,146.53,146.79,65320.0,139.4736,139.7591,139.4546,139.702,65320.0
2023-07-03 11:00:00,146.8,147.21,146.8,147.03,98130.0,139.7116,140.1018,139.7116,139.9305,98130.0
2023-07-03 11:05:00,147.03,147.24,146.99,147.22,81859.0,139.9305,140.1303,139.8924,140.1113,81859.0
2023-07-03 11:10:00,147.21,147.28,147.1,147.12,79399.0,140.1018,140.1684,139.9971,140.0161,79399.0
2023-07-03 11:15:00,147.12,147.12,146.94,147.04,75952.0,140.0161,140.0161,139.8448,139.94,75952.0
2023-07-03 11:20:00,147.03,147.04,146.81,146.91,72643.0,139.9305,139.94,139.7211,139.8163,72643.0
2023-07-03 11:25:00,146.9,147.12,146.88,147.11,55538.0,139.8067,140.0161,139.7877,140.0066,55538.0
2023-07-03 11:30:00,147.1,147.14,147.03,147.09,54912.0,139.9971,140.0351,139.9305,139.9876,54912.0
2023-07-03 11:35:00,147.08,147.12,146.94,147.1,33680.0,139.978,140.0161,139.8448,139.9971,33680.0
2023-07-03 11:40:00,147.1,147.35,147.08,147.26,59902.0,139.9971,140.235,139.978,140.1494,59902.0
2023-07-03 11:45:00,147.27,147.42,147.26,147.3,59678.0,140.1589,140.3016,140.1494,140.1874,59678.0
2023-07-03 11:50:00,147.27,147.44,147.25,147.43,72745.0,140.1589,140.3207,140.1398,140.3111,72745.0
2023-07-03 11:55:00,147.43,147.44,147.25,147.31,78734.0,140.3111,140.3207,140.1398,140.1969,78734.0
2023-07-03 12:00:00,147.33,147.45,147.24,147.43,48941.0,140.216,140.3302,140.1303,140.3111,48941.0
2023-07-03 12:05:00,147.43,147.48,147.32,147.36,61474.0,140.3111,140.3587,140.2065,140.2445,61474.0
2023-07-03 12:10:00,147.35,147.41,147.28,147.36,48466.0,140.235,140.2921,140.1684,140.2445,48466.0
2023-07-03 12:15:00,147.36,147.36,147.22,147.23,54886.0,140.2445,140.2445,140.1113,140.1208,54886.0
2023-07-03 12:20:00,147.22,147.36,147.16,147.32,69256.0,140.1113,140.2445,140.0542,140.2065,69256.0
2023-07-03 12:25:00,147.33,147.41,147.29,147.38,129850.0,140.216,140.2921,140.1779,140.2636,129850.0
2023-07-03 12:30:00,147.38,147.39,147.04,147.15,94830.0,140.2636,140.2731,139.94,140.0447,94830.0
2023-07-03 12:35:00,147.15,147.15,146.91,146.94,81966.0,140.0447,140.0447,139.8163,139.8448,81966.0
2023-07-03 12:40:00,146.94,146.95,146.69,146.81,119832.0,139.8448,139.8543,139.6069,139.7211,119832.0
2023-07-03 12:45:00,146.81,146.81,146.51,146.61,139854.0,139.7211,139.7211,139.4356,139.5307,139854.0
2023-07-03 12:50:00,146.6,146.7,146.49,146.54,165417.0,139.5212,139.6164,139.4165,139.4641,165417.0
2023-07-03 12:55:00,146.53,146.57,146.17,146.52,302195.0,139.4546,139.4927,139.112,139.4451,302195.0
2023-07-05 09:30:00,144.94,145.11,144.63,144.94,402276.0,138.8951,139.058,138.598,138.8951,402276.0
2023-07-05 09:35:00,144.92,144.96,144.45,144.48,183328.0,138.8759,138.9142,138.4255,138.4542,183328.0
2023-07-05 09:40:00,144.47,144.84,144.36,144.75,188464.0,138.4447,138.7992,138.3393,138.713,188464.0
2023-07-05 09:45:00,144.77,144.98,144.65,144.94,81280.0,138.7322,138.9334,138.6172,138.8951,81280.0
2023-07-05 09:50:00,144.92,145.11,144.76,144.8,83953.0,138.8759,139.058,138.7226,138.7609,83953.0
2023-07-05 09:55:00,144.8,144.98,144.73,144.82,70438.0,138.7609,138.9334,138.6938,138.7801,70438.0
2023-07-05 10:00:00,144.82,144.96,144.59,144.89,86598.0,138.7801,138.9142,138.5597,138.8471,86598.0
2023-07-05 10:05:00,144.9,145.02,144.83,144.96,80137.0,138.8567,138.9717,138.7897,138.9142,80137.0
2023-07-05 10:10:00,144.95,145.02,144.88,144.93,85995.0,138.9046,138.9717,138.8376,138.8855,85995.0
2023-07-05 10:15:00,144.95,145.03,144.77,144.92,68413.0,138.9046,138.9813,138.7322,138.8759,68413.0
2023-07-05 10:20:00,144.93,145.02,144.78,144.78,59847.0,138.8855,138.9717,138.7417,138.7417,59847.0
2023-07-05 10:25:00,144.8,145.02,144.8,144.94,59481.0,138.7609,138.9717,138.7609,138.8951,59481.0
2023-07-05 10:30:00,144.96,145.02,144.8,144.91,58810.0,138.9142,138.9717,138.7609,138.8663,58810.0
2023-07-05 10:35:00,144.92,144.97,144.65,144.65,82330.0,138.8759,138.9238,138.6172,138.6172,82330.0
2023-07-05 10:40:00,144.66,144.97,144.65,144.92,69235.0,138.6267,138.9238,138.6172,138.8759,69235.0
2023-07-05 10:45:00,144.93,144.93,144.6,144.65,90953.0,138.8855,138.8855,138.5692,138.6172,90953.0
2023-07-05 10:50:00,144.63,144.7,144.54,144.63,68920.0,138.598,138.6651,138.5117,138.598,68920.0
2023-07-05 10:55:00,144.6,144.7,144.49,144.56,85756.0,138.5692,138.6651,138.4638,138.5309,85756.0
2023-07-05 11:00:00,144.56,144.74,144.47,144.57,78049.0,138.5309,138.7034,138.4447,138.5405,78049.0
2023-07-05 11:05:00,144.58,144.79,144.55,144.76,45690.0,138.5501,138.7513,138.5213,138.7226,45690.0
2023-07-05 11:10:00,144.76,144.97,144.73,144.94,42119.0,138.7226,138.9238,138.6938,138.8951,42119.0
2023-07-05 11:15:00,144.96,145.07,144.92,145.05,79990.0,138.9142,139.0196,138.8759,139.0005,79990.0
2023-07-05 11:20:00,145.06,145.23,145.05,145.18,71004.0,139.0101,139.173,139.0005,139.1251,71004.0
2023-07-05 11:25:00,145.18,145.26,145.13,145.17,84543.0,139.1251,139.2017,139.0771,139.1155,84543.0
2023-07-05 11:30:00,145.15,145.41,145.13,145.37,69690.0,139.0963,139.3455,139.0771,139.3071,69690.0
2023-07-05 11:35:00,145.39,145.43,145.23,145.28,43647.0,139.3263,139.3646,139.173,139.2209,43647.0
2023-07-05 11:40:00,145.27,145.3,145.24,145.26,40967.0,139.2113,139.24,139.1826,139.2017,40967.0
2023-07-05 11:45:00,145.26,145.37,145.26,145.3,53093.0,139.2017,139.3071,139.2017,139.24,53093.0
2023-07-05 11:50:00,145.29,145.35,145.2,145.32,35494.0,139.2305,139.288,139.1442,139.2592,35494.0
2023-07-05 11:55:00,145.33,145.35,145.22,145.25,39578.0,139.2688,139.288,139.1634,139.1921,39578.0
2023-07-05 12:00:00,145.25,145.26,145.17,145.17,53160.0,139.1921,139.2017,139.1155,139.1155,53160.0
2023-07-05 12:05:00,145.18,145.19,144.97,145.13,38622.0,139.1251,139.1346,138.9238,139.0771,38622.0
2023-07-05 12:10:00,145.12,145.12,144.91,144.93,31472.0,139.0676,139.0676,138.8663,138.8855,31472.0
2023-07-05 12:15:00,144.92,144.96,144.87,144.9,48357.0,138.8759,138.9142,138.828,138.8567,48357.0
2023-07-05 12:20:00,144.9,144.95,144.86,144.93,44183.0,138.8567,138.9046,138.8184,138.8855,44183.0
2023-07-05 12:25:00,144.93,144.94,144.84,144.88,32596.0,138.8855,138.8951,138.7992,138.8376,32596.0
2023-07-05 12:30:00,144.9,144.92,144.81,144.85,66200.0,138.8567,138.8759,138.7705,138.8088,66200.0
2023-07-05 12:35:00,144.88,144.88,144.68,144.71,51185.0,138.8376,138.8376,138.6459,138.6747,51185.0
2023-07-05 12:40:00,144.7,144.76,144.58,144.69,35794.0,138.6651,138.7226,138.5501,138.6555,35794.0
2023-07-05 12:45:00,144.69,144.84,144.67,144.8,63056.0,138.6555,138.7992,138.6363,138.7609,63056.0
2023-07-05 12:50:00,144.8,144.86,144.7,144.75,32702.0,138.7609,138.8184,138.6651,138.713,32702.0
2023-07-05 12:55:00,144.76,144.92,144.76,144.92,41632.0,138.7226,138.8759,138.7226,138.8759,41632.0
2023-07-05 13:00:00,144.92,145.02,144.91,144.98,39770.0,138.8759,138.9717,138.8663,138.9334,39770.0
2023-07-05 13:05:00,144.98,145.02,144.91,144.96,32308.0,138.9334,138.9717,138.8663,138.9142,32308.0
2023-07-05 13:10:00,144.96,144.96,144.81,144.89,34159.0,138.9142,138.9142,138.7705,138.8471,34159.0
2023-07-05 13:15:00,144.88,144.91,144.86,144.89,28074.0,138.8376,138.8663,138.8184,138.8471,28074.0
2023-07-05 13:20:00,144.89,145.0,144.87,145.0,29975.0,138.8471,138.9526,138.828,138.9526,29975.0
2023-07-05 13:25:00,145.0,145.04,144.89,145.04,82079.0,138.9526,138.9909,138.8471,138.9909,82079.0
2023-07-05 13:30:00,145.05,145.15,144.95,145.0,67442.0,139.0005,139.0963,138.9046,138.9526,67442.0
2023-07-05 13:35:00,145.0,145.12,144.97,145.01,55693.0,138.9526,139.0676,138.9238,138.9621,55693.0
2023-07-05 13:40:00,145.02,145.23,145.02,145.2,34143.0,138.9717,139.173,138.9717,139.1442,34143.0
2023-07-05 13:45:00,145.2,145.27,145.16,145.18,37330.0,139.1442,139.2113,139.1059,139.1251,37330.0
2023-07-05 13:50:00,145.17,145.23,145.16,145.17,33195.0,139.1155,139.173,139.1059,139.1155,33195.0
2023-07-05 13:55:00,145.18,145.2,145.06,145.08,69758.0,139.1251,139.1442,139.0101,139.0292,69758.0
2023-07-05 14:00:00,145.08,145.25,145.06,145.19,62725.0,139.0292,139.1921,139.0101,139.1346,62725.0
2023-07-05 14:05:00,145.17,145.24,145.09,145.14,49281.0,139.1155,139.1826,139.0388,139.0867,49281.0
2023-07-05 14:10:00,145.15,145.2,145.09,145.16,36984.0,139.0963,139.1442,139.0388,139.1059,36984.0
2023-07-05 14:15:00,145.14,145.15,144.93,145.04,56474.0,139.0867,139.0963,138.8855,138.9909,56474.0
2023-07-05 14:20:00,145.04,145.1,144.89,145.01,40843.0,138.9909,139.0484,138.8471,138.9621,40843.0
2023-07-05 14:25:00,145.01,145.1,144.98,145.03,26255.0,138.9621,139.0484,138.9334,138.9813,26255.0
2023-07-05 14:30:00,145.03,145.05,144.96,145.02,37564.0,138.9813,139.0005,138.9142,138.9717,37564.0
2023-07-05 14:35:00,145.01,145.08,144.99,145.04,28483.0,138.9621,139.0292,138.943,138.9909,28483.0
2023-07-05 14:40:00,145.03,145.06,144.96,145.0,29735.0,138.9813,139.0101,138.9142,138.9526,29735.0
2023-07-05 14:45:00,145.0,145.05,144.95,145.0,28697.0,138.9526,139.0005,138.9046,138.9526,28697.0
2023-07-05 14:50:00,145.0,145.02,144.93,144.93,36355.0,138.9526,138.9717,138.8855,138.8855,36355.0
2023-07-05 14:55:00,144.93,144.97,144.89,144.96,23342.0,138.8855,138.9238,138.8471,138.9142,23342.0
2023-07-05 15:00:00,144.96,144.96,144.86,144.93,37311.0,138.9142,138.9142,138.8184,138.8855,37311.0
2023-07-05 15:05:00,144.93,144.97,144.85,144.93,45711.0,138.8855,138.9238,138.8088,138.8855,45711.0
2023-07-05 15:10:00,144.93,144.93,144.84,144.88,60614.0,138.8855,138.8855,138.7992,138.8376,60614.0
2023-07-05 15:15:00,144.87,144.92,144.82,144.88,58794.0,138.828,138.8759,138.7801,138.8376,58794.0
2023-07-05 15:20:00,144.87,144.89,144.79,144.8,61871.0,138.828,138.8471,138.7513,138.7609,61871.0
2023-07-05 15:25:00,144.8,144.83,144.72,144.75,66444.0,138.7609,138.7897,138.6842,138.713,66444.0
2023-07-05 15:30:00,144.75,144.75,144.6,144.64,87726.0,138.713,138.713,138.5692,138.6076,87726.0
2023-07-05 15:35:00,144.64,144.67,144.51,144.56,85629.0,138.6076,138.6363,138.483,138.5309,85629.0
2023-07-05 15:40:00,144.56,144.72,144.54,144.61,128350.0,138.5309,138.6842,138.5117,138.5788,128350.0
2023-07-05 15:45:00,144.6,144.62,144.54,144.56,95592.0,138.5692,138.5884,138.5117,138.5309,95592.0
2023-07-05 15:50:00,144.58,144.64,144.51,144.58,150946.0,138.5501,138.6076,138.483,138.5501,150946.0
2023-07-05 15:55:00,144.56,144.76,144.56,144.63,313861.0,138.5309,138.7226,138.5309,138.598,313861.0
2023-07-06 09:30:00,143.0,143.38,142.49,142.64,427512.0,137.036,137.4001,136.5472,136.691,427512.0
2023-07-06 09:35:00,142.65,143.21,142.4,142.49,191022.0,136.7006,137.2372,136.461,136.5472,191022.0
2023-07-06 09:40:00,142.48,142.5,141.83,141.87,191687.0,136.5377,136.5568,135.9148,135.9531,191687.0
2023-07-06 09:45:00,141.85,142.6,141.85,142.49,155805.0,135.9339,136.6527,135.9339,136.5472,155805.0
2023-07-06 09:50:00,142.48,142.65,142.33,142.55,140516.0,136.5377,136.7006,136.3939,136.6047,140516.0
2023-07-06 09:55:00,142.54,142.63,142.36,142.52,78553.0,136.5952,136.6814,136.4227,136.576,78553.0
2023-07-06 10:00:00,142.52,142.7,142.38,142.65,68224.0,136.576,136.7485,136.4418,136.7006,68224.0
2023-07-06 10:05:00,142.66,142.76,142.18,142.41,108649.0,136.7102,136.806,136.2502,136.4706,108649.0
2023-07-06 10:10:00,142.39,142.55,142.33,142.51,103249.0,136.4514,136.6047,136.3939,136.5664,103249.0
2023-07-06 10:15:00,142.52,142.55,142.2,142.27,90214.0,136.576,136.6047,136.2693,136.3364,90214.0
2023-07-06 10:20:00,142.28,142.4,142.13,142.26,127132.0,136.346,136.461,136.2023,136.3268,127132.0
2023-07-06 10:25:00,142.31,142.38,142.1,142.18,74735.0,136.3748,136.4418,136.1735,136.2502,74735.0
2023-07-06 10:30:00,142.17,142.17,141.87,141.96,97522.0,136.2406,136.2406,135.9531,136.0393,97522.0
2023-07-06 10:35:00,141.97,142.01,141.73,141.82,94137.0,136.0489,136.0873,135.8189,135.9052,94137.0
2023-07-06 10:40:00,141.83,141.95,141.66,141.95,64096.0,135.9148,136.0298,135.7519,136.0298,64096.0
2023-07-06 10:45:00,141.94,142.03,141.76,141.77,89518.0,136.0202,136.1064,135.8477,135.8573,89518.0
2023-07-06 10:50:00,141.75,141.94,141.62,141.85,89646.0,135.8381,136.0202,135.7135,135.9339,89646.0
2023-07-06 10:55:00,141.85,142.1,141.83,142.1,69461.0,135.9339,136.1735,135.9148,136.1735,69461.0
2023-07-06 11:00:00,142.09,142.17,141.79,141.82,90572.0,136.1639,136.2406,135.8764,135.9052,90572.0
2023-07-06 11:05:00,141.83,141.96,141.7,141.7,52989.0,135.9148,136.0393,135.7902,135.7902,52989.0
2023-07-06 11:10:00,141.71,141.87,141.55,141.84,63948.0,135.7998,135.9531,135.6464,135.9244,63948.0
2023-07-06 11:15:00,141.83,141.83,141.44,141.46,55686.0,135.9148,135.9148,135.541,135.5602,55686.0
2023-07-06 11:20:00,141.46,141.72,141.46,141.68,50063.0,135.5602,135.8094,135.5602,135.771,50063.0
2023-07-06 11:25:00,141.67,141.89,141.61,141.84,64700.0,135.7614,135.9723,135.7039,135.9244,64700.0
2023-07-06 11:30:00,141.82,142.05,141.79,142.05,65733.0,135.9052,136.1256,135.8764,136.1256,65733.0
2023-07-06 11:35:00,142.04,142.11,141.87,141.95,53541.0,136.116,136.1831,135.9531,136.0298,53541.0
2023-07-06 11:40:00,141.98,142.09,141.96,142.01,42272.0,136.0585,136.1639,136.0393,136.0873,42272.0
2023-07-06 11:45:00,142.04,142.11,141.88,142.01,106821.0,136.116,136.1831,135.9627,136.0873,106821.0
2023-07-06 11:50:00,142.01,142.12,141.96,142.05,49887.0,136.0873,136.1927,136.0393,136.1256,49887.0
2023-07-06 11:55:00,142.06,142.22,142.0,142.22,52122.0,136.1352,136.2885,136.0777,136.2885,52122.0
2023-07-06 12:00:00,142.26,142.32,142.11,142.19,37203.0,136.3268,136.3843,136.1831,136.2598,37203.0
2023-07-06 12:05:00,142.18,142.27,142.1,142.15,41553.0,136.2502,136.3364,136.1735,136.2214,41553.0
2023-07-06 12:10:00,142.15,142.21,142.05,142.12,30763.0,136.2214,136.2789,136.1256,136.1927,30763.0
2023-07-06 12:15:00,142.13,142.22,142.09,142.18,39146.0,136.2023,136.2885,136.1639,136.2502,39146.0
2023-07-06 12:20:00,142.2,142.23,142.05,142.07,57431.0,136.2693,136.2981,136.1256,136.1448,57431.0
2023-07-06 12:25:00,142.07,142.17,142.04,142.17,39556.0,136.1448,136.2406,136.116,136.2406,39556.0
2023-07-06 12:30:00,142.16,142.32,142.16,142.22,51129.0,136.231,136.3843,136.231,136.2885,51129.0
2023-07-06 12:35:00,142.2,142.28,142.12,142.16,55530.0,136.2693,136.346,136.1927,136.231,55530.0
2023-07-06 12:40:00,142.18,142.25,142.12,142.19,46800.0,136.2502,136.3173,136.1927,136.2598,46800.0
2023-07-06 12:45:00,142.18,142.31,142.16,142.28,49588.0,136.2502,136.3748,136.231,136.346,49588.0
2023-07-06 12:50:00,142.29,142.32,142.21,142.22,26734.0,136.3556,136.3843,136.2789,136.2885,26734.0
2023-07-06 12:55:00,142.21,142.36,142.21,142.28,46578.0,136.2789,136.4227,136.2789,136.346,46578.0
2023-07-06 13:00:00,142.27,142.35,142.24,142.35,49344.0,136.3364,136.4131,136.3077,136.4131,49344.0
2023-07-06 13:05:00,142.35,142.39,142.32,142.36,33225.0,136.4131,136.4514,136.3843,136.4227,33225.0
2023-07-06 13:10:00,142.36,142.49,142.34,142.4,34272.0,136.4227,136.5472,136.4035,136.461,34272.0
2023-07-06 13:15:00,142.41,142.42,142.36,142.39,23464.0,136.4706,136.4802,136.4227,136.4514,23464.0
2023-07-06 13:20:00,142.39,142.47,142.38,142.44,35562.0,136.4514,136.5281,136.4418,136.4993,35562.0
2023-07-06 13:25:00,142.43,142.44,142.35,142.38,27073.0,136.4897,136.4993,136.4131,136.4418,27073.0
2023-07-06 13:30:00,142.4,142.45,142.34,142.38,42103.0,136.461,136.5089,136.4035,136.4418,42103.0
2023-07-06 13:35:00,142.37,142.45,142.35,142.44,29437.0,136.4322,136.5089,136.4131,136.4993,29437.0
2023-07-06 13:40:00,142.44,142.58,142.37,142.38,43067.0,136.4993,136.6335,136.4322,136.4418,43067.0
2023-07-06 13:45:00,142.37,142.48,142.29,142.47,30499.0,136.4322,136.5377,136.3556,136.5281,30499.0
2023-07-06 13:50:00,142.48,142.48,142.36,142.37,25119.0,136.5377,136.5377,136.4227,136.4322,25119.0
2023-07-06 13:55:00,142.36,142.51,142.36,142.45,32690.0,136.4227,136.5664,136.4227,136.5089,32690.0
2023-07-06 14:00:00,142.46,142.54,142.45,142.52,35551.0,136.5185,136.5952,136.5089,136.576,35551.0
2023-07-06 14:05:00,142.51,142.58,142.47,142.52,51346.0,136.5664,136.6335,136.5281,136.576,51346.0
2023-07-06 14:10:00,142.52,142.53,142.45,142.48,30704.0,136.576,136.5856,136.5089,136.5377,30704.0
2023-07-06 14:15:00,142.48,142.54,142.42,142.47,26132.0,136.5377,136.5952,136.4802,136.5281,26132.0
2023-07-06 14:20:00,142.47,142.56,142.43,142.54,41630.0,136.5281,136.6143,136.4897,136.5952,41630.0
2023-07-06 14:25:00,142.53,142.58,142.49,142.56,26966.0,136.5856,136.6335,136.5472,136.6143,26966.0
2023-07-06 14:30:00,142.56,142.75,142.56,142.72,55557.0,136.6143,136.7964,136.6143,136.7677,55557.0
2023-07-06 14:35:00,142.72,142.86,142.72,142.84,66257.0,136.7677,136.9018,136.7677,136.8826,66257.0
2023-07-06 14:40:00,142.84,142.89,142.76,142.87,42056.0,136.8826,136.9306,136.806,136.9114,42056.0
2023-07-06 14:45:00,142.88,142.94,142.81,142.9,43759.0,136.921,136.9785,136.8539,136.9401,43759.0
2023-07-06 14:50:00,142.91,142.93,142.83,142.91,45685.0,136.9497,136.9689,136.8731,136.9497,45685.0
2023-07-06 14:55:00,142.9,142.97,142.88,142.94,43325.0,136.9401,137.0072,136.921,136.9785,43325.0
2023-07-06 15:00:00,142.93,142.93,142.81,142.84,40513.0,136.9689,136.9689,136.8539,136.8826,40513.0
2023-07-06 15:05:00,142.84,142.95,142.82,142.94,34398.0,136.8826,136.9881,136.8635,136.9785,34398.0
2023-07-06 15:10:00,142.93,142.99,142.91,142.93,47258.0,136.9689,137.0264,136.9497,136.9689,47258.0
2023-07-06 15:15:00,142.92,143.03,142.92,143.01,52565.0,136.9593,137.0647,136.9593,137.0456,52565.0
2023-07-06 15:20:00,143.01,143.08,142.96,143.06,49390.0,137.0456,137.1126,136.9976,137.0935,49390.0
2023-07-06 15:25:00,143.05,143.08,143.02,143.06,35446.0,137.0839,137.1126,137.0551,137.0935,35446.0
2023-07-06 15:30:00,143.06,143.06,142.92,142.98,51251.0,137.0935,137.0935,136.9593,137.0168,51251.0
2023-07-06 15:35:00,142.99,143.11,142.97,143.07,64911.0,137.0264,137.1414,137.0072,137.1031,64911.0
2023-07-06 15:40:00,143.07,143.11,142.98,143.11,93138.0,137.1031,137.1414,137.0168,137.1414,93138.0
2023-07-06 15:45:00,143.11,143.22,143.06,143.22,186902.0,137.1414,137.2468,137.0935,137.2468,186902.0
2023-07-06 15:50:00,143.25,143.37,143.21,143.28,263931.0,137.2755,137.3905,137.2372,137.3043,263931.0
2023-07-06 15:55:00,143.28,143.39,143.22,143.26,380763.0,137.3043,137.4097,137.2468,137.2851,380763.0
2023-07-07 09:30:00,143.87,145.14,143.62,144.29,452019.0,137.8697,139.0867,137.6301,138.2722,452019.0
2023-07-07 09:35:00,144.3,144.83,144.19,144.52,131693.0,138.2818,138.7897,138.1763,138.4926,131693.0
2023-07-07 09:40:00,144.5,144.92,144.33,144.53,108570.0,138.4734,138.8759,138.3105,138.5022,108570.0
2023-07-07 09:45:00,144.5,144.63,144.24,144.47,76927.0,138.4734,138.598,138.2243,138.4447,76927.0
2023-07-07 09:50:00,144.48,144.68,144.3,144.35,85883.0,138.4542,138.6459,138.2818,138.3297,85883.0
2023-07-07 09:55:00,144.33,144.64,144.33,144.47,64629.0,138.3105,138.6076,138.3105,138.4447,64629.0
2023-07-07 10:00:00,144.47,144.67,144.42,144.61,68067.0,138.4447,138.6363,138.3968,138.5788,68067.0
2023-07-07 10:05:00,144.61,144.61,144.33,144.56,57368.0,138.5788,138.5788,138.3105,138.5309,57368.0
2023-07-07 10:10:00,144.57,144.69,144.49,144.66,58967.0,138.5405,138.6555,138.4638,138.6267,58967.0
2023-07-07 10:15:00,144.66,144.82,144.53,144.77,102359.0,138.6267,138.7801,138.5022,138.7322,102359.0
2023-07-07 10:20:00,144.78,144.83,144.67,144.8,75115.0,138.7417,138.7897,138.6363,138.7609,75115.0
2023-07-07 10:25:00,144.82,144.85,144.7,144.74,37001.0,138.7801,138.8088,138.6651,138.7034,37001.0
2023-07-07 10:30:00,144.72,144.83,144.62,144.68,53826.0,138.6842,138.7897,138.5884,138.6459,53826.0
2023-07-07 10:35:00,144.68,144.9,144.66,144.81,62454.0,138.6459,138.8567,138.6267,138.7705,62454.0
2023-07-07 10:40:00,144.82,144.93,144.75,144.75,56823.0,138.7801,138.8855,138.713,138.713,56823.0
2023-07-07 10:45:00,144.75,144.86,144.62,144.85,38003.0,138.713,138.8184,138.5884,138.8088,38003.0
2023-07-07 10:50:00,144.84,144.88,144.68,144.77,43479.0,138.7992,138.8376,138.6459,138.7322,43479.0
2023-07-07 10:55:00,144.77,144.93,144.73,144.8,52121.0,138.7322,138.8855,138.6938,138.7609,52121.0
2023-07-07 11:00:00,144.8,144.93,144.77,144.82,30817.0,138.7609,138.8855,138.7322,138.7801,30817.0
2023-07-07 11:05:00,144.82,144.87,144.73,144.79,38784.0,138.7801,138.828,138.6938,138.7513,38784.0
2023-07-07 11:10:00,144.8,144.85,144.7,144.73,31016.0,138.7609,138.8088,138.6651,138.6938,31016.0
2023-07-07 11:15:00,144.73,144.75,144.6,144.71,47350.0,138.6938,138.713,138.5692,138.6747,47350.0
2023-07-07 11:20:00,144.72,144.83,144.72,144.75,41859.0,138.6842,138.7897,138.6842,138.713,41859.0
2023-07-07 11:25:00,144.76,144.85,144.75,144.83,47648.0,138.7226,138.8088,138.713,138.7897,47648.0
2023-07-07 11:30:00,144.83,145.01,144.82,144.99,69871.0,138.7897,138.9621,138.7801,138.943,69871.0
2023-07-07 11:35:00,144.99,145.06,144.95,144.97,41512.0,138.943,139.0101,138.9046,138.9238,41512.0
2023-07-07 11:40:00,144.98,144.99,144.84,144.87,37484.0,138.9334,138.943,138.7992,138.828,37484.0
2023-07-07 11:45:00,144.86,144.98,144.86,144.89,34849.0,138.8184,138.9334,138.8184,138.8471,34849.0
2023-07-07 11:50:00,144.89,144.99,144.89,144.89,31000.0,138.8471,138.943,138.8471,138.8471,31000.0
2023-07-07 11:55:00,144.88,145.09,144.86,145.05,49139.0,138.8376,139.0388,138.8184,139.0005,49139.0
2023-07-07 12:00:00,145.06,145.21,145.05,145.21,63372.0,139.0101,139.1538,139.0005,139.1538,63372.0
2023-07-07 12:05:00,145.19,145.26,145.15,145.25,48220.0,139.1346,139.2017,139.0963,139.1921,48220.0
2023-07-07 12:10:00,145.26,145.3,145.18,145.28,40739.0,139.2017,139.24,139.1251,139.2209,40739.0
2023-07-07 12:15:00,145.27,145.45,145.27,145.39,60550.0,139.2113,139.3838,139.2113,139.3263,60550.0
2023-07-07 12:20:00,145.4,145.49,145.37,145.48,66661.0,139.3359,139.4221,139.3071,139.4125,66661.0
2023-07-07 12:25:00,145.48,145.6,145.42,145.57,72659.0,139.4125,139.5275,139.355,139.4988,72659.0
2023-07-07 12:30:00,145.58,145.6,145.49,145.59,72473.0,139.5084,139.5275,139.4221,139.518,72473.0
2023-07-07 12:35:00,145.6,145.85,145.59,145.77,108823.0,139.5275,139.7671,139.518,139.6904,108823.0
2023-07-07 12:40:00,145.76,145.84,145.71,145.78,70487.0,139.6809,139.7575,139.6329,139.7,70487.0
2023-07-07 12:45:00,145.78,145.79,145.51,145.53,47512.0,139.7,139.7096,139.4413,139.4605,47512.0
2023-07-07 12:50:00,145.53,145.56,145.44,145.44,48024.0,139.4605,139.4892,139.3742,139.3742,48024.0
2023-07-07 12:55:00,145.45,145.72,145.4,145.71,41813.0,139.3838,139.6425,139.3359,139.6329,41813.0
2023-07-07 13:00:00,145.72,145.79,145.67,145.69,74245.0,139.6425,139.7096,139.5946,139.6138,74245.0
2023-07-07 13:05:00,145.69,145.73,145.64,145.68,38099.0,139.6138,139.6521,139.5659,139.6042,38099.0
2023-07-07 13:10:00,145.68,145.72,145.62,145.63,30925.0,139.6042,139.6425,139.5467,139.5563,30925.0
2023-07-07 13:15:00,145.59,145.64,145.58,145.62,27464.0,139.518,139.5659,139.5084,139.5467,27464.0
2023-07-07 13:20:00,145.63,145.68,145.58,145.58,33471.0,139.5563,139.6042,139.5084,139.5084,33471.0
2023-07-07 13:25:00,145.56,145.58,145.49,145.52,26374.0,139.4892,139.5084,139.4221,139.4509,26374.0
2023-07-07 13:30:00,145.52,145.54,145.47,145.48,26441.0,139.4509,139.47,139.403,139.4125,26441.0
2023-07-07 13:35:00,145.49,145.5,145.31,145.35,47815.0,139.4221,139.4317,139.2496,139.288,47815.0
2023-07-07 13:40:00,145.36,145.5,145.36,145.5,50976.0,139.2975,139.4317,139.2975,139.4317,50976.0
2023-07-07 13:45:00,145.49,145.49,145.38,145.4,37011.0,139.4221,139.4221,139.3167,139.3359,37011.0
2023-07-07 13:50:00,145.39,145.39,145.31,145.36,31264.0,139.3263,139.3263,139.2496,139.2975,31264.0
2023-07-07 13:55:00,145.36,145.41,145.22,145.32,58782.0,139.2975,139.3455,139.1634,139.2592,58782.0
2023-07-07 14:00:00,145.32,145.34,145.26,145.31,33811.0,139.2592,139.2784,139.2017,139.2496,33811.0
2023-07-07 14:05:00,145.3,145.3,145.19,145.23,27368.0,139.24,139.24,139.1346,139.173,27368.0
2023-07-07 14:10:00,145.23,145.29,145.18,145.25,19200.0,139.173,139.2305,139.1251,139.1921,19200.0
2023-07-07 14:15:00,145.26,145.26,145.21,145.25,26303.0,139.2017,139.2017,139.1538,139.1921,26303.0
2023-07-07 14:20:00,145.26,145.32,145.23,145.29,21385.0,139.2017,139.2592,139.173,139.2305,21385.0
2023-07-07 14:25:00,145.29,145.42,145.29,145.37,26378.0,139.2305,139.355,139.2305,139.3071,26378.0
2023-07-07 14:30:00,145.38,145.38,145.2,145.21,34317.0,139.3167,139.3167,139.1442,139.1538,34317.0
2023-07-07 14:35:00,145.21,145.25,145.14,145.17,23055.0,139.1538,139.1921,139.0867,139.1155,23055.0
2023-07-07 14:40:00,145.17,145.23,145.09,145.12,34735.0,139.1155,139.173,139.0388,139.0676,34735.0
2023-07-07 14:45:00,145.11,145.2,145.07,145.19,37785.0,139.058,139.1442,139.0196,139.1346,37785.0
2023-07-07 14:50:00,145.19,145.25,145.13,145.18,39850.0,139.1346,139.1921,139.0771,139.1251,39850.0
2023-07-07 14:55:00,145.17,145.18,145.06,145.13,36398.0,139.1155,139.1251,139.0101,139.0771,36398.0
2023-07-07 15:00:00,145.12,145.23,145.12,145.2,42661.0,139.0676,139.173,139.0676,139.1442,42661.0
2023-07-07 15:05:00,145.19,145.24,145.11,145.14,31806.0,139.1346,139.1826,139.058,139.0867,31806.0
2023-07-07 15:10:00,145.15,145.2,145.07,145.08,27570.0,139.0963,139.1442,139.0196,139.0292,27570.0
2023-07-07 15:15:00,145.08,145.12,144.91,144.96,49753.0,139.0292,139.0676,138.8663,138.9142,49753.0
2023-07-07 15:20:00,144.94,144.97,144.87,144.89,41868.0,138.8951,138.9238,138.828,138.8471,41868.0
2023-07-07 15:25:00,144.89,144.93,144.84,144.93,44345.0,138.8471,138.8855,138.7992,138.8855,44345.0
2023-07-07 15:30:00,144.93,145.05,144.91,145.03,61198.0,138.8855,139.0005,138.8663,138.9813,61198.0
2023-07-07 15:35:00,145.03,145.04,144.79,144.81,83889.0,138.9813,138.9909,138.7513,138.7705,83889.0
2023-07-07 15:40:00,144.8,144.87,144.77,144.78,76536.0,138.7609,138.828,138.7322,138.7417,76536.0
2023-07-07 15:45:00,144.78,144.79,144.4,144.44,120623.0,138.7417,138.7513,138.3776,138.4159,120623.0
2023-07-07 15:50:00,144.44,144.64,144.22,144.5,184193.0,138.4159,138.6076,138.2051,138.4734,184193.0
2023-07-07 15:55:00,144.5,144.56,144.28,144.33,388199.0,138.4734,138.5309,138.2626,138.3105,388199.0
2023-07-10 09:30:00,144.5,145.55,144.5,145.45,209163.0,138.4734,139.4796,138.4734,139.3838,209163.0
2023-07-10 09:35:00,145.42,145.47,145.0,145.07,80213.0,139.355,139.403,138.9526,139.0196,80213.0
2023-07-10 09:40:00,145.07,145.57,144.98,145.54,158476.0,139.0196,139.4988,138.9334,139.47,158476.0
2023-07-10 09:45:00,145.56,145.69,145.52,145.57,102109.0,139.4892,139.6138,139.4509,139.4988,102109.0
2023-07-10 09:50:00,145.56,145.87,145.32,145.85,112468.0,139.4892,139.7863,139.2592,139.7671,112468.0
2023-07-10 09:55:00,145.84,145.99,145.57,145.57,163792.0,139.7575,139.9013,139.4988,139.4988,163792.0
2023-07-10 10:00:00,145.55,145.83,145.46,145.69,186580.0,139.4796,139.7479,139.3934,139.6138,186580.0
2023-07-10 10:05:00,145.7,145.72,145.54,145.7,95411.0,139.6234,139.6425,139.47,139.6234,95411.0
2023-07-10 10:10:00,145.71,145.73,145.53,145.65,59515.0,139.6329,139.6521,139.4605,139.5755,59515.0
2023-07-10 10:15:00,145.64,145.7,145.51,145.57,66844.0,139.5659,139.6234,139.4413,139.4988,66844.0
2023-07-10 10:20:00,145.58,145.58,145.3,145.39,67268.0,139.5084,139.5084,139.24,139.3263,67268.0
2023-07-10 10:25:00,145.39,145.44,145.24,145.39,57049.0,139.3263,139.3742,139.1826,139.3263,57049.0
2023-07-10 10:30:00,145.4,145.5,145.29,145.41,69851.0,139.3359,139.4317,139.2305,139.3455,69851.0
2023-07-10 10:35:00,145.41,145.42,145.18,145.25,97816.0,139.3455,139.355,139.1251,139.1921,97816.0
2023-07-10 10:40:00,145.25,145.27,145.04,145.24,84187.0,139.1921,139.2113,138.9909,139.1826,84187.0
2023-07-10 10:45:00,145.23,145.38,145.22,145.38,90251.0,139.173,139.3167,139.1634,139.3167,90251.0
2023-07-10 10:50:00,145.36,145.47,145.29,145.36,94096.0,139.2975,139.403,139.2305,139.2975,94096.0
2023-07-10 10:55:00,145.37,145.39,145.25,145.34,55004.0,139.3071,139.3263,139.1921,139.2784,55004.0
2023-07-10 11:00:00,145.35,145.45,145.17,145.35,76116.0,139.288,139.3838,139.1155,139.288,76116.0
2023-07-10 11:05:00,145.34,145.38,145.11,145.12,58266.0,139.2784,139.3167,139.058,139.0676,58266.0
2023-07-10 11:10:00,145.12,145.16,145.0,145.03,65432.0,139.0676,139.1059,138.9526,138.9813,65432.0
2023-07-10 11:15:00,145.04,145.16,144.98,145.16,46965.0,138.9909,139.1059,138.9334,139.1059,46965.0
2023-07-10 11:20:00,145.16,145.36,145.04,145.35,76013.0,139.1059,139.2975,138.9909,139.288,76013.0
2023-07-10 11:25:00,145.34,145.49,145.34,145.38,75723.0,139.2784,139.4221,139.2784,139.3167,75723.0
2023-07-10 11:30:00,145.39,145.46,145.27,145.32,53300.0,139.3263,139.3934,139.2113,139.2592,53300.0
2023-07-10 11:35:00,145.32,145.41,145.28,145.33,38355.0,139.2592,139.3455,139.2209,139.2688,38355.0
2023-07-10 11:40:00,145.34,145.4,145.31,145.35,33145.0,139.2784,139.3359,139.2496,139.288,33145.0
2023-07-10 11:45:00,145.36,145.47,145.33,145.46,38483.0,139.2975,139.403,139.2688,139.3934,38483.0
2023-07-10 11:50:00,145.45,145.47,145.38,145.46,34238.0,139.3838,139.403,139.3167,139.3934,34238.0
2023-07-10 11:55:00,145.46,145.58,145.45,145.55,47532.0,139.3934,139.5084,139.3838,139.4796,47532.0
2023-07-10 12:00:00,145.58,145.58,145.38,145.49,68960.0,139.5084,139.5084,139.3167,139.4221,68960.0
2023-07-10 12:05:00,145.48,145.54,145.37,145.44,49638.0,139.4125,139.47,139.3071,139.3742,49638.0
2023-07-10 12:10:00,145.43,145.45,145.32,145.32,43441.0,139.3646,139.3838,139.2592,139.2592,43441.0
2023-07-10 12:15:00,145.31,145.32,145.14,145.24,38130.0,139.2496,139.2592,139.0867,139.1826,38130.0
2023-07-10 12:20:00,145.25,145.32,145.12,145.18,61625.0,139.1921,139.2592,139.0676,139.1251,61625.0
2023-07-10 12:25:00,145.18,145.26,145.15,145.23,22217.0,139.1251,139.2017,139.0963,139.173,22217.0
2023-07-10 12:30:00,145.24,145.32,145.22,145.28,40500.0,139.1826,139.2592,139.1634,139.2209,40500.0
2023-07-10 12:35:00,145.28,145.29,145.07,145.15,20236.0,139.2209,139.2305,139.0196,139.0963,20236.0
2023-07-10 12:40:00,145.14,145.15,145.04,145.09,25838.0,139.0867,139.0963,138.9909,139.0388,25838.0
2023-07-10 12:45:00,145.11,145.21,145.09,145.2,39625.0,139.058,139.1538,139.0388,139.1442,39625.0
2023-07-10 12:50:00,145.2,145.2,145.06,145.14,21359.0,139.1442,139.1442,139.0101,139.0867,21359.0
2023-07-10 12:55:00,145.14,145.24,145.14,145.23,32686.0,139.0867,139.1826,139.0867,139.173,32686.0
2023-07-10 13:00:00,145.22,145.32,145.18,145.29,36544.0,139.1634,139.2592,139.1251,139.2305,36544.0
2023-07-10 13:05:00,145.29,145.41,145.26,145.41,25787.0,139.2305,139.3455,139.2017,139.3455,25787.0
2023-07-10 13:10:00,145.44,145.45,145.2,145.22,155996.0,139.3742,139.3838,139.1442,139.1634,155996.0
2023-07-10 13:15:00,145.22,145.27,145.19,145.21,106017.0,139.1634,139.2113,139.1346,139.1538,106017.0
2023-07-10 13:20:00,145.2,145.21,145.04,145.1,86671.0,139.1442,139.1538,138.9909,139.0484,86671.0
2023-07-10 13:25:00,145.1,145.11,144.9,144.95,58873.0,139.0484,139.058,138.8567,138.9046,58873.0
2023-07-10 13:30:00,144.96,145.04,144.9,144.98,50398.0,138.9142,138.9909,138.8567,138.9334,50398.0
2023-07-10 13:35:00,145.02,145.02,144.88,144.9,41547.0,138.9717,138.9717,138.8376,138.8567,41547.0
2023-07-10 13:40:00,144.9,144.96,144.82,144.84,52813.0,138.8567,138.9142,138.7801,138.7992,52813.0
2023-07-10 13:45:00,144.84,144.85,144.75,144.8,35195.0,138.7992,138.8088,138.713,138.7609,35195.0
2023-07-10 13:50:00,144.81,144.94,144.79,144.93,54861.0,138.7705,138.8951,138.7513,138.8855,54861.0
2023-07-10 13:55:00,144.94,144.94,144.86,144.91,45673.0,138.8951,138.8951,138.8184,138.8663,45673.0
2023-07-10 14:00:00,144.92,144.93,144.76,144.81,43943.0,138.8759,138.8855,138.7226,138.7705,43943.0
2023-07-10 14:05:00,144.83,144.86,144.79,144.81,39576.0,138.7897,138.8184,138.7513,138.7705,39576.0
2023-07-10 14:10:00,144.81,144.81,144.72,144.77,53856.0,138.7705,138.7705,138.6842,138.7322,53856.0
2023-07-10 14:15:00,144.79,144.82,144.72,144.77,44052.0,138.7513,138.7801,138.6842,138.7322,44052.0
2023-07-10 14:20:00,144.77,144.83,144.71,144.81,97109.0,138.7322,138.7897,138.6747,138.7705,97109.0
2023-07-10 14:25:00,144.81,144.86,144.78,144.83,45274.0,138.7705,138.8184,138.7417,138.7897,45274.0
2023-07-10 14:30:00,144.82,144.87,144.76,144.81,38616.0,138.7801,138.828,138.7226,138.7705,38616.0
2023-07-10 14:35:00,144.81,144.82,144.72,144.72,48302.0,138.7705,138.7801,138.6842,138.6842,48302.0
2023-07-10 14:40:00,144.71,144.76,144.69,144.72,46312.0,138.6747,138.7226,138.6555,138.6842,46312.0
2023-07-10 14:45:00,144.71,144.75,144.65,144.7,37893.0,138.6747,138.713,138.6172,138.6651,37893.0
2023-07-10 14:50:00,144.71,144.73,144.65,144.69,29740.0,138.6747,138.6938,138.6172,138.6555,29740.0
2023-07-10 14:55:00,144.69,144.73,144.67,144.68,26998.0,138.6555,138.6938,138.6363,138.6459,26998.0
2023-07-10 15:00:00,144.68,144.78,144.67,144.77,30351.0,138.6459,138.7417,138.6363,138.7322,30351.0
2023-07-10 15:05:00,144.77,144.79,144.63,144.65,51995.0,138.7322,138.7513,138.598,138.6172,51995.0
2023-07-10 15:10:00,144.65,144.73,144.54,144.71,66355.0,138.6172,138.6938,138.5117,138.6747,66355.0
2023-07-10 15:15:00,144.71,144.79,144.66,144.71,59129.0,138.6747,138.7513,138.6267,138.6747,59129.0
2023-07-10 15:20:00,144.72,144.85,144.7,144.79,44487.0,138.6842,138.8088,138.6651,138.7513,44487.0
2023-07-10 15:25:00,144.79,144.86,144.78,144.83,48970.0,138.7513,138.8184,138.7417,138.7897,48970.0
2023-07-10 15:30:00,144.82,144.84,144.76,144.77,52839.0,138.7801,138.7992,138.7226,138.7322,52839.0
2023-07-10 15:35:00,144.77,144.92,144.73,144.92,72837.0,138.7322,138.8759,138.6938,138.8759,72837.0
2023-07-10 15:40:00,144.91,145.0,144.89,145.0,67542.0,138.8663,138.9526,138.8471,138.9526,67542.0
2023-07-10 15:45:00,144.99,145.05,144.9,144.96,105032.0,138.943,139.0005,138.8567,138.9142,105032.0
2023-07-10 15:50:00,144.96,145.09,144.84,145.06,151121.0,138.9142,139.0388,138.7992,139.0101,151121.0
2023-07-10 15:55:00,145.06,145.21,144.99,145.21,359149.0,139.0101,139.1538,138.943,139.1538,359149.0
2023-07-11 09:30:00,146.34,146.7,145.96,146.4,533913.0,140.2367,140.5817,139.8725,140.2942,533913.0
2023-07-11 09:35:00,146.41,146.53,145.81,146.51,269071.0,140.3038,140.4187,139.7288,140.3996,269071.0
2023-07-11 09:40:00,146.52,146.59,145.79,145.9,217617.0,140.4092,140.4762,139.7096,139.815,217617.0
2023-07-11 09:45:00,145.9,146.32,145.7,146.07,164493.0,139.815,140.2175,139.6234,139.9779,164493.0
2023-07-11 09:50:00,146.08,146.41,145.81,146.16,170896.0,139.9875,140.3038,139.7288,140.0642,170896.0
2023-07-11 09:55:00,146.17,146.28,146.0,146.19,109386.0,140.0738,140.1792,139.9109,140.0929,109386.0
2023-07-11 10:00:00,146.19,146.27,145.95,146.11,181853.0,140.0929,140.1696,139.8629,140.0163,181853.0
2023-07-11 10:05:00,146.11,146.34,146.03,146.31,82545.0,140.0163,140.2367,139.9396,140.2079,82545.0
2023-07-11 10:10:00,146.29,146.49,146.23,146.43,61406.0,140.1888,140.3804,140.1313,140.3229,61406.0
2023-07-11 10:15:00,146.43,146.62,146.31,146.55,79166.0,140.3229,140.505,140.2079,140.4379,79166.0
2023-07-11 10:20:00,146.57,146.58,146.43,146.5,104159.0,140.4571,140.4667,140.3229,140.39,104159.0
2023-07-11 10:25:00,146.48,146.51,146.35,146.43,63015.0,140.3708,140.3996,140.2463,140.3229,63015.0
2023-07-11 10:30:00,146.42,146.51,146.28,146.4,132082.0,140.3133,140.3996,140.1792,140.2942,132082.0
2023-07-11 10:35:00,146.4,146.69,146.35,146.63,67363.0,140.2942,140.5721,140.2463,140.5146,67363.0
2023-07-11 10:40:00,146.67,146.91,146.65,146.91,110404.0,140.5529,140.7829,140.5337,140.7829,110404.0
2023-07-11 10:45:00,146.91,146.99,146.74,146.87,108085.0,140.7829,140.8596,140.62,140.7446,108085.0
2023-07-11 10:50:00,146.86,147.13,146.78,147.09,118055.0,140.735,140.9937,140.6583,140.9554,118055.0
2023-07-11 10:55:00,147.08,147.14,146.75,146.82,107660.0,140.9458,141.0033,140.6296,140.6967,107660.0
2023-07-11 11:00:00,146.83,147.1,146.81,147.03,72274.0,140.7062,140.965,140.6871,140.8979,72274.0
2023-07-11 11:05:00,147.02,147.17,146.91,147.11,68340.0,140.8883,141.0321,140.7829,140.9746,68340.0
2023-07-11 11:10:00,147.07,147.27,147.07,147.21,94835.0,140.9362,141.1279,140.9362,141.0704,94835.0
2023-07-11 11:15:00,147.19,147.19,147.0,147.08,78827.0,141.0512,141.0512,140.8691,140.9458,78827.0
2023-07-11 11:20:00,147.09,147.23,147.02,147.17,44064.0,140.9554,141.0896,140.8883,141.0321,44064.0
2023-07-11 11:25:00,147.18,147.35,147.16,147.29,53957.0,141.0416,141.2046,141.0225,141.1471,53957.0
2023-07-11 11:30:00,147.26,147.28,147.11,147.14,65277.0,141.1183,141.1375,140.9746,141.0033,65277.0
2023-07-11 11:35:00,147.13,147.33,147.12,147.23,84124.0,140.9937,141.1854,140.9841,141.0896,84124.0
2023-07-11 11:40:00,147.23,147.44,147.23,147.44,80210.0,141.0896,141.2908,141.0896,141.2908,80210.0
2023-07-11 11:45:00,147.44,147.44,147.22,147.25,67928.0,141.2908,141.2908,141.08,141.1087,67928.0
2023-07-11 11:50:00,147.25,147.26,147.12,147.16,67260.0,141.1087,141.1183,140.9841,141.0225,67260.0
2023-07-11 11:55:00,147.16,147.17,147.05,147.12,66444.0,141.0225,141.0321,140.9171,140.9841,66444.0
2023-07-11 12:00:00,147.12,147.23,147.03,147.18,72717.0,140.9841,141.0896,140.8979,141.0416,72717.0
2023-07-11 12:05:00,147.18,147.29,147.08,147.26,55585.0,141.0416,141.1471,140.9458,141.1183,55585.0
2023-07-11 12:10:00,147.26,147.35,147.24,147.3,48015.0,141.1183,141.2046,141.0991,141.1566,48015.0
2023-07-11 12:15:00,147.3,147.43,147.2,147.34,98112.0,141.1566,141.2812,141.0608,141.195,98112.0
2023-07-11 12:20:00,147.34,147.36,147.2,147.29,89792.0,141.195,141.2141,141.0608,141.1471,89792.0
2023-07-11 12:25:00,147.29,147.34,147.05,147.17,99639.0,141.1471,141.195,140.9171,141.0321,99639.0
2023-07-11 12:30:00,147.18,147.18,147.0,147.0,93031.0,141.0416,141.0416,140.8691,140.8691,93031.0
2023-07-11 12:35:00,147.0,147.11,146.89,146.95,71288.0,140.8691,140.9746,140.7637,140.8212,71288.0
2023-07-11 12:40:00,146.94,147.05,146.92,146.92,49357.0,140.8116,140.9171,140.7925,140.7925,49357.0
2023-07-11 12:45:00,146.92,147.07,146.91,147.02,40610.0,140.7925,140.9362,140.7829,140.8883,40610.0
2023-07-11 12:50:00,147.02,147.09,146.97,147.09,61016.0,140.8883,140.9554,140.8404,140.9554,61016.0
2023-07-11 12:55:00,147.07,147.16,147.07,147.13,43567.0,140.9362,141.0225,140.9362,140.9937,43567.0
2023-07-11 13:00:00,147.13,147.19,147.09,147.18,35118.0,140.9937,141.0512,140.9554,141.0416,35118.0
2023-07-11 13:05:00,147.18,147.19,147.06,147.09,46513.0,141.0416,141.0512,140.9266,140.9554,46513.0
2023-07-11 13:10:00,147.07,147.07,146.93,147.02,38759.0,140.9362,140.9362,140.8021,140.8883,38759.0
2023-07-11 13:15:00,147.02,147.02,146.86,146.93,42384.0,140.8883,140.8883,140.735,140.8021,42384.0
2023-07-11 13:20:00,146.92,146.95,146.85,146.9,41868.0,140.7925,140.8212,140.7254,140.7733,41868.0
2023-07-11 13:25:00,146.89,146.99,146.89,146.97,33981.0,140.7637,140.8596,140.7637,140.8404,33981.0
2023-07-11 13:30:00,146.97,146.98,146.87,146.97,27652.0,140.8404,140.85,140.7446,140.8404,27652.0
2023-07-11 13:35:00,146.97,147.0,146.88,146.93,31734.0,140.8404,140.8691,140.7542,140.8021,31734.0
2023-07-11 13:40:00,146.93,147.14,146.89,147.13,41651.0,140.8021,141.0033,140.7637,140.9937,41651.0
2023-07-11 13:45:00,147.14,147.15,147.01,147.13,39744.0,141.0033,141.0129,140.8787,140.9937,39744.0
2023-07-11 13:50:00,147.13,147.21,147.12,147.16,32717.0,140.9937,141.0704,140.9841,141.0225,32717.0
2023-07-11 13:55:00,147.15,147.25,147.06,147.19,58857.0,141.0129,141.1087,140.9266,141.0512,58857.0
2023-07-11 14:00:00,147.19,147.29,147.19,147.24,32791.0,141.0512,141.1471,141.0512,141.0991,32791.0
2023-07-11 14:05:00,147.24,147.31,147.21,147.3,28836.0,141.0991,141.1662,141.0704,141.1566,28836.0
2023-07-11 14:10:00,147.3,147.31,147.12,147.22,32353.0,141.1566,141.1662,140.9841,141.08,32353.0
2023-07-11 14:15:00,147.22,147.26,147.12,147.2,28957.0,141.08,141.1183,140.9841,141.0608,28957.0
2023-07-11 14:20:00,147.19,147.21,147.1,147.14,44332.0,141.0512,141.0704,140.965,141.0033,44332.0
2023-07-11 14:25:00,147.14,147.35,147.12,147.33,37145.0,141.0033,141.2046,140.9841,141.1854,37145.0
2023-07-11 14:30:00,147.34,147.38,147.23,147.25,36070.0,141.195,141.2333,141.0896,141.1087,36070.0
2023-07-11 14:35:00,147.25,147.28,147.22,147.26,24798.0,141.1087,141.1375,141.08,141.1183,24798.0
2023-07-11 14:40:00,147.27,147.37,147.27,147.36,39292.0,141.1279,141.2237,141.1279,141.2141,39292.0
2023-07-11 14:45:00,147.37,147.42,147.27,147.4,41082.0,141.2237,141.2716,141.1279,141.2525,41082.0
2023-07-11 14:50:00,147.41,147.44,147.38,147.41,55314.0,141.262,141.2908,141.2333,141.262,55314.0
2023-07-11 14:55:00,147.41,147.58,147.36,147.56,86070.0,141.262,141.425,141.2141,141.4058,86070.0
2023-07-11 15:00:00,147.56,147.62,147.52,147.6,55743.0,141.4058,141.4633,141.3675,141.4441,55743.0
2023-07-11 15:05:00,147.6,147.68,147.47,147.63,102066.0,141.4441,141.5208,141.3195,141.4729,102066.0
2023-07-11 15:10:00,147.64,147.65,147.51,147.52,70322.0,141.4825,141.492,141.3579,141.3675,70322.0
2023-07-11 15:15:00,147.51,147.59,147.44,147.56,69383.0,141.3579,141.4345,141.2908,141.4058,69383.0
2023-07-11 15:20:00,147.56,147.65,147.51,147.63,67841.0,141.4058,141.492,141.3579,141.4729,67841.0
2023-07-11 15:25:00,147.62,147.75,147.56,147.74,74156.0,141.4633,141.5879,141.4058,141.5783,74156.0
2023-07-11 15:30:00,147.73,147.73,147.46,147.5,80334.0,141.5687,141.5687,141.31,141.3483,80334.0
2023-07-11 15:35:00,147.49,147.52,147.42,147.42,93312.0,141.3387,141.3675,141.2716,141.2716,93312.0
2023-07-11 15:40:00,147.42,147.49,147.27,147.47,122674.0,141.2716,141.3387,141.1279,141.3195,122674.0
2023-07-11 15:45:00,147.48,147.82,147.47,147.77,148425.0,141.3291,141.6549,141.3195,141.607,148425.0
2023-07-11 15:50:00,147.77,147.8,147.46,147.47,202259.0,141.607,141.6358,141.31,141.3195,202259.0
2023-07-11 15:55:00,147.47,147.52,147.33,147.4,582179.0,141.3195,141.3675,141.1854,141.2525,582179.0
2023-07-12 09:30:00,147.45,148.58,147.4,148.46,442278.0,141.3004,142.3833,141.2525,142.2683,442278.0
2023-07-12 09:35:00,148.46,148.77,148.41,148.7,216434.0,142.2683,142.5653,142.2203,142.4982,216434.0
2023-07-12 09:40:00,148.7,149.85,148.66,149.83,374283.0,142.4982,143.6003,142.4599,143.5811,374283.0
2023-07-12 09:45:00,149.82,149.87,149.15,149.18,207418.0,143.5715,143.6194,142.9295,142.9582,207418.0
2023-07-12 09:50:00,149.19,149.47,148.88,148.92,152096.0,142.9678,143.2361,142.6707,142.7091,152096.0
2023-07-12 09:55:00,148.93,149.04,148.75,148.94,120650.0,142.7187,142.8241,142.5462,142.7282,120650.0
2023-07-12 10:00:00,148.96,149.14,148.77,148.87,137195.0,142.7474,142.9199,142.5653,142.6612,137195.0
2023-07-12 10:05:00,148.86,148.87,148.56,148.58,119032.0,142.6516,142.6612,142.3641,142.3833,119032.0
2023-07-12 10:10:00,148.56,148.94,148.53,148.91,83128.0,142.3641,142.7282,142.3353,142.6995,83128.0
2023-07-12 10:15:00,148.91,148.91,148.54,148.55,69622.0,142.6995,142.6995,142.3449,142.3545,69622.0
2023-07-12 10:20:00,148.54,148.62,148.42,148.6,76841.0,142.3449,142.4216,142.2299,142.4024,76841.0
2023-07-12 10:25:00,148.59,148.82,148.55,148.81,64785.0,142.3928,142.6132,142.3545,142.6037,64785.0
2023-07-12 10:30:00,148.83,149.08,148.8,149.04,75767.0,142.6228,142.8624,142.5941,142.8241,75767.0
2023-07-12 10:35:00,149.06,149.08,148.78,148.86,68787.0,142.8432,142.8624,142.5749,142.6516,68787.0
2023-07-12 10:40:00,148.85,149.09,148.82,149.08,64742.0,142.642,142.872,142.6132,142.8624,64742.0
2023-07-12 10:45:00,149.08,149.2,148.98,149.08,88657.0,142.8624,142.9774,142.7666,142.8624,88657.0
2023-07-12 10:50:00,149.09,149.28,149.01,149.17,67852.0,142.872,143.0541,142.7953,142.9486,67852.0
2023-07-12 10:55:00,149.17,149.41,149.16,149.36,58154.0,142.9486,143.1786,142.9391,143.1307,58154.0
2023-07-12 11:00:00,149.36,149.41,149.19,149.25,72001.0,143.1307,143.1786,142.9678,143.0253,72001.0
2023-07-12 11:05:00,149.26,149.3,149.02,149.06,64434.0,143.0349,143.0732,142.8049,142.8432,64434.0
2023-07-12 11:10:00,149.08,149.22,149.02,149.18,41343.0,142.8624,142.9966,142.8049,142.9582,41343.0
2023-07-12 11:15:00,149.2,149.34,149.17,149.28,82032.0,142.9774,143.1116,142.9486,143.0541,82032.0
2023-07-12 11:20:00,149.28,149.45,149.24,149.44,71394.0,143.0541,143.217,143.0157,143.2074,71394.0
2023-07-12 11:25:00,149.44,149.45,149.25,149.34,140138.0,143.2074,143.217,143.0253,143.1116,140138.0
2023-07-12 11:30:00,149.34,149.41,149.16,149.23,83688.0,143.1116,143.1786,142.9391,143.0061,83688.0
2023-07-12 11:35:00,149.22,149.3,149.08,149.13,66924.0,142.9966,143.0732,142.8624,142.9103,66924.0
2023-07-12 11:40:00,149.12,149.19,148.83,149.17,79241.0,142.9007,142.9678,142.6228,142.9486,79241.0
2023-07-12 11:45:00,149.13,149.43,149.08,149.38,60674.0,142.9103,143.1978,142.8624,143.1499,60674.0
2023-07-12 11:50:00,149.36,149.44,149.3,149.43,87654.0,143.1307,143.2074,143.0732,143.1978,87654.0
2023-07-12 11:55:00,149.41,149.46,149.18,149.2,98759.0,143.1786,143.2265,142.9582,142.9774,98759.0
2023-07-12 12:00:00,149.15,149.19,149.01,149.03,56350.0,142.9295,142.9678,142.7953,142.8145,56350.0
2023-07-12 12:05:00,149.03,149.05,148.85,148.93,46292.0,142.8145,142.8336,142.642,142.7187,46292.0
2023-07-12 12:10:00,148.91,149.07,148.87,149.04,75765.0,142.6995,142.8528,142.6612,142.8241,75765.0
2023-07-12 12:15:00,149.04,149.05,148.78,148.82,86653.0,142.8241,142.8336,142.5749,142.6132,86653.0
2023-07-12 12:20:00,148.82,148.83,148.71,148.76,44263.0,142.6132,142.6228,142.5078,142.5557,44263.0
2023-07-12 12:25:00,148.77,148.84,148.69,148.75,100768.0,142.5653,142.6324,142.4887,142.5462,100768.0
2023-07-12 12:30:00,148.77,148.84,148.72,148.84,72588.0,142.5653,142.6324,142.5174,142.6324,72588.0
2023-07-12 12:35:00,148.84,148.84,148.65,148.68,60684.0,142.6324,142.6324,142.4503,142.4791,60684.0
2023-07-12 12:40:00,148.7,148.75,148.64,148.7,35031.0,142.4982,142.5462,142.4407,142.4982,35031.0
2023-07-12 12:45:00,148.69,148.76,148.67,148.71,71915.0,142.4887,142.5557,142.4695,142.5078,71915.0
2023-07-12 12:50:00,148.72,148.8,148.72,148.79,25070.0,142.5174,142.5941,142.5174,142.5845,25070.0
2023-07-12 12:55:00,148.81,148.87,148.64,148.67,117633.0,142.6037,142.6612,142.4407,142.4695,117633.0
2023-07-12 13:00:00,148.68,148.75,148.6,148.64,33269.0,142.4791,142.5462,142.4024,142.4407,33269.0
2023-07-12 13:05:00,148.63,148.65,148.45,148.47,58820.0,142.4312,142.4503,142.2587,142.2778,58820.0
2023-07-12 13:10:00,148.48,148.55,148.43,148.55,35999.0,142.2874,142.3545,142.2395,142.3545,35999.0
2023-07-12 13:15:00,148.55,148.66,148.53,148.59,41351.0,142.3545,142.4599,142.3353,142.3928,41351.0
2023-07-12 13:20:00,148.6,148.66,148.53,148.59,24689.0,142.4024,142.4599,142.3353,142.3928,24689.0
2023-07-12 13:25:00,148.59,148.6,148.52,148.54,24016.0,142.3928,142.4024,142.3258,142.3449,24016.0
2023-07-12 13:30:00,148.54,148.56,148.48,148.51,35789.0,142.3449,142.3641,142.2874,142.3162,35789.0
2023-07-12 13:35:00,148.52,148.61,148.51,148.61,20515.0,142.3258,142.412,142.3162,142.412,20515.0
2023-07-12 13:40:00,148.61,148.65,148.55,148.55,23829.0,142.412,142.4503,142.3545,142.3545,23829.0
2023-07-12 13:45:00,148.55,148.57,148.48,148.55,28883.0,142.3545,142.3737,142.2874,142.3545,28883.0
2023-07-12 13:50:00,148.55,148.68,148.51,148.66,22743.0,142.3545,142.4791,142.3162,142.4599,22743.0
2023-07-12 13:55:00,148.67,148.68,148.58,148.59,27005.0,142.4695,142.4791,142.3833,142.3928,27005.0
2023-07-12 14:00:00,148.6,148.6,148.48,148.51,40743.0,142.4024,142.4024,142.2874,142.3162,40743.0
2023-07-12 14:05:00,148.51,148.65,148.49,148.64,35808.0,142.3162,142.4503,142.297,142.4407,35808.0
2023-07-12 14:10:00,148.63,148.66,148.56,148.59,33259.0,142.4312,142.4599,142.3641,142.3928,33259.0
2023-07-12 14:15:00,148.6,148.63,148.58,148.62,38690.0,142.4024,142.4312,142.3833,142.4216,38690.0
2023-07-12 14:20:00,148.62,148.75,148.6,148.65,41281.0,142.4216,142.5462,142.4024,142.4503,41281.0
2023-07-12 14:25:00,148.64,148.7,148.64,148.66,40599.0,142.4407,142.4982,142.4407,142.4599,40599.0
2023-07-12 14:30:00,148.66,148.66,148.6,148.6,41668.0,142.4599,142.4599,142.4024,142.4024,41668.0
2023-07-12 14:35:00,148.6,148.71,148.59,148.66,31354.0,142.4024,142.5078,142.3928,142.4599,31354.0
2023-07-12 14:40:00,148.63,148.65,148.54,148.6,49656.0,142.4312,142.4503,142.3449,142.4024,49656.0
2023-07-12 14:45:00,148.58,148.61,148.55,148.58,38365.0,142.3833,142.412,142.3545,142.3833,38365.0
2023-07-12 14:50:00,148.59,148.66,148.55,148.59,53063.0,142.3928,142.4599,142.3545,142.3928,53063.0
2023-07-12 14:55:00,148.58,148.63,148.51,148.62,36063.0,142.3833,142.4312,142.3162,142.4216,36063.0
2023-07-12 15:00:00,148.63,148.63,148.51,148.53,49004.0,142.4312,142.4312,142.3162,142.3353,49004.0
2023-07-12 15:05:00,148.54,148.54,148.37,148.41,45733.0,142.3449,142.3449,142.182,142.2203,45733.0
2023-07-12 15:10:00,148.41,148.42,148.33,148.4,55672.0,142.2203,142.2299,142.1437,142.2108,55672.0
2023-07-12 15:15:00,148.4,148.52,148.4,148.48,76503.0,142.2108,142.3258,142.2108,142.2874,76503.0
2023-07-12 15:20:00,148.48,148.49,148.17,148.18,77003.0,142.2874,142.297,141.9904,141.9999,77003.0
2023-07-12 15:25:00,148.18,148.18,147.98,148.07,116916.0,141.9999,141.9999,141.8083,141.8945,116916.0
2023-07-12 15:30:00,148.08,148.13,147.99,148.03,91703.0,141.9041,141.952,141.8179,141.8562,91703.0
2023-07-12 15:35:00,148.03,148.08,147.91,147.92,105317.0,141.8562,141.9041,141.7412,141.7508,105317.0
2023-07-12 15:40:00,147.93,148.08,147.91,148.05,82392.0,141.7604,141.9041,141.7412,141.8754,82392.0
2023-07-12 15:45:00,148.06,148.09,147.81,147.81,189924.0,141.8849,141.9137,141.6454,141.6454,189924.0
2023-07-12 15:50:00,147.81,148.04,147.71,148.03,299959.0,141.6454,141.8658,141.5495,141.8562,299959.0
2023-07-12 15:55:00,148.04,148.18,147.84,148.17,660452.0,141.8658,141.9999,141.6741,141.9904,660452.0
2023-07-13 09:30:00,148.7,148.76,148.03,148.11,288547.0,142.4982,142.5557,141.8562,141.9329,288547.0
2023-07-13 09:35:00,148.12,148.49,147.75,148.23,181422.0,141.9424,142.297,141.5879,142.0478,181422.0
2023-07-13 09:40:00,148.23,148.49,147.93,148.2,127548.0,142.0478,142.297,141.7604,142.0191,127548.0
2023-07-13 09:45:00,148.23,148.27,147.88,148.23,127890.0,142.0478,142.0862,141.7124,142.0478,127890.0
2023-07-13 09:50:00,148.23,148.36,148.12,148.23,118369.0,142.0478,142.1724,141.9424,142.0478,118369.0
2023-07-13 09:55:00,148.23,148.56,148.21,148.55,118749.0,142.0478,142.3641,142.0287,142.3545,118749.0
2023-07-13 10:00:00,148.55,148.68,148.41,148.54,81794.0,142.3545,142.4791,142.2203,142.3449,81794.0
2023-07-13 10:05:00,148.53,148.61,148.41,148.5,89843.0,142.3353,142.412,142.2203,142.3066,89843.0
2023-07-13 10:10:00,148.51,148.8,148.5,148.74,90741.0,142.3162,142.5941,142.3066,142.5366,90741.0
2023-07-13 10:15:00,148.74,148.88,148.71,148.85,63742.0,142.5366,142.6707,142.5078,142.642,63742.0
2023-07-13 10:20:00,148.86,149.1,148.82,149.09,74742.0,142.6516,142.8816,142.6132,142.872,74742.0
2023-07-13 10:25:00,149.09,149.18,149.05,149.09,81508.0,142.872,142.9582,142.8336,142.872,81508.0
2023-07-13 10:30:00,149.1,149.21,149.01,149.19,61524.0,142.8816,142.987,142.7953,142.9678,61524.0
2023-07-13 10:35:00,149.18,149.25,149.06,149.16,76674.0,142.9582,143.0253,142.8432,142.9391,76674.0
2023-07-13 10:40:00,149.15,149.19,148.98,149.0,53896.0,142.9295,142.9678,142.7666,142.7857,53896.0
2023-07-13 10:45:00,149.0,149.14,148.99,149.04,70127.0,142.7857,142.9199,142.7762,142.8241,70127.0
2023-07-13 10:50:00,149.02,149.03,148.67,148.68,89271.0,142.8049,142.8145,142.4695,142.4791,89271.0
2023-07-13 10:55:00,148.68,148.95,148.68,148.9,48445.0,142.4791,142.7378,142.4791,142.6899,48445.0
2023-07-13 11:00:00,148.9,149.02,148.86,148.97,44631.0,142.6899,142.8049,142.6516,142.757,44631.0
2023-07-13 11:05:00,148.96,148.99,148.67,148.78,134737.0,142.7474,142.7762,142.4695,142.5749,134737.0
2023-07-13 11:10:00,148.79,148.84,148.58,148.71,59627.0,142.5845,142.6324,142.3833,142.5078,59627.0
2023-07-13 11:15:00,148.69,148.87,148.67,148.73,40593.0,142.4887,142.6612,142.4695,142.527,40593.0
2023-07-13 11:20:00,148.72,148.75,148.6,148.63,43022.0,142.5174,142.5462,142.4024,142.4312,43022.0
2023-07-13 11:25:00,148.63,148.71,148.51,148.55,43795.0,142.4312,142.5078,142.3162,142.3545,43795.0
2023-07-13 11:30:00,148.54,148.64,148.43,148.44,82652.0,142.3449,142.4407,142.2395,142.2491,82652.0
2023-07-13 11:35:00,148.42,148.54,148.39,148.42,47957.0,142.2299,142.3449,142.2012,142.2299,47957.0
2023-07-13 11:40:00,148.42,148.42,148.24,148.25,69092.0,142.2299,142.2299,142.0574,142.067,69092.0
2023-07-13 11:45:00,148.24,148.39,148.21,148.33,67817.0,142.0574,142.2012,142.0287,142.1437,67817.0
2023-07-13 11:50:00,148.32,148.37,148.25,148.27,35567.0,142.1341,142.182,142.067,142.0862,35567.0
2023-07-13 11:55:00,148.28,148.39,148.21,148.38,34199.0,142.0958,142.2012,142.0287,142.1916,34199.0
2023-07-13 12:00:00,148.39,148.46,148.34,148.46,37304.0,142.2012,142.2683,142.1533,142.2683,37304.0
2023-07-13 12:05:00,148.47,148.76,148.4,148.74,50200.0,142.2778,142.5557,142.2108,142.5366,50200.0
2023-07-13 12:10:00,148.73,148.8,148.52,148.56,37681.0,142.527,142.5941,142.3258,142.3641,37681.0
2023-07-13 12:15:00,148.57,148.69,148.47,148.63,84391.0,142.3737,142.4887,142.2778,142.4312,84391.0
2023-07-13 12:20:00,148.63,148.7,148.6,148.64,50665.0,142.4312,142.4982,142.4024,142.4407,50665.0
2023-07-13 12:25:00,148.63,148.77,148.61,148.71,37760.0,142.4312,142.5653,142.412,142.5078,37760.0
2023-07-13 12:30:00,148.7,148.83,148.68,148.8,60629.0,142.4982,142.6228,142.4791,142.5941,60629.0
2023-07-13 12:35:00,148.79,148.85,148.71,148.73,42004.0,142.5845,142.642,142.5078,142.527,42004.0
2023-07-13 12:40:00,148.74,148.87,148.73,148.85,37494.0,142.5366,142.6612,142.527,142.642,37494.0
2023-07-13 12:45:00,148.86,148.95,148.83,148.92,33130.0,142.6516,142.7378,142.6228,142.7091,33130.0
2023-07-13 12:50:00,148.92,148.94,148.81,148.87,41635.0,142.7091,142.7282,142.6037,142.6612,41635.0
2023-07-13 12:55:00,148.87,148.88,148.77,148.86,58543.0,142.6612,142.6707,142.5653,142.6516,58543.0
2023-07-13 13:00:00,148.86,148.87,148.8,148.83,39835.0,142.6516,142.6612,142.5941,142.6228,39835.0
2023-07-13 13:05:00,148.84,148.84,148.65,148.67,41678.0,142.6324,142.6324,142.4503,142.4695,41678.0
2023-07-13 13:10:00,148.67,148.79,148.65,148.78,38869.0,142.4695,142.5845,142.4503,142.5749,38869.0
2023-07-13 13:15:00,148.79,148.86,148.79,148.86,20258.0,142.5845,142.6516,142.5845,142.6516,20258.0
2023-07-13 13:20:00,148.87,148.87,148.75,148.75,38987.0,142.6612,142.6612,142.5462,142.5462,38987.0
2023-07-13 13:25:00,148.75,148.88,148.74,148.84,34654.0,142.5462,142.6707,142.5366,142.6324,34654.0
2023-07-13 13:30:00,148.85,148.92,148.84,148.86,26081.0,142.642,142.7091,142.6324,142.6516,26081.0
2023-07-13 13:35:00,148.86,148.87,148.72,148.73,25116.0,142.6516,142.6612,142.5174,142.527,25116.0
2023-07-13 13:40:00,148.73,148.8,148.7,148.73,31609.0,142.527,142.5941,142.4982,142.527,31609.0
2023-07-13 13:45:00,148.74,148.76,148.66,148.67,26272.0,142.5366,142.5557,142.4599,142.4695,26272.0
2023-07-13 13:50:00,148.68,148.77,148.62,148.77,47646.0,142.4791,142.5653,142.4216,142.5653,47646.0
2023-07-13 13:55:00,148.77,148.86,148.76,148.81,26325.0,142.5653,142.6516,142.5557,142.6037,26325.0
2023-07-13 14:00:00,148.82,148.92,148.79,148.88,37038.0,142.6132,142.7091,142.5845,142.6707,37038.0
2023-07-13 14:05:00,148.88,148.94,148.85,148.89,27483.0,142.6707,142.7282,142.642,142.6803,27483.0
2023-07-13 14:10:00,148.89,148.99,148.83,148.95,55542.0,142.6803,142.7762,142.6228,142.7378,55542.0
2023-07-13 14:15:00,148.97,149.03,148.96,149.01,49195.0,142.757,142.8145,142.7474,142.7953,49195.0
2023-07-13 14:20:00,149.01,149.08,148.99,149.05,40078.0,142.7953,142.8624,142.7762,142.8336,40078.0
2023-07-13 14:25:00,149.04,149.08,148.93,148.93,35842.0,142.8241,142.8624,142.7187,142.7187,35842.0
2023-07-13 14:30:00,148.94,149.07,148.9,149.05,41642.0,142.7282,142.8528,142.6899,142.8336,41642.0
2023-07-13 14:35:00,149.06,149.17,149.05,149.07,40101.0,142.8432,142.9486,142.8336,142.8528,40101.0
2023-07-13 14:40:00,149.06,149.16,149.04,149.16,29836.0,142.8432,142.9391,142.8241,142.9391,29836.0
2023-07-13 14:45:00,149.15,149.21,149.14,149.16,44770.0,142.9295,142.987,142.9199,142.9391,44770.0
2023-07-13 14:50:00,149.16,149.16,149.09,149.09,51876.0,142.9391,142.9391,142.872,142.872,51876.0
2023-07-13 14:55:00,149.08,149.26,149.07,149.26,59008.0,142.8624,143.0349,142.8528,143.0349,59008.0
2023-07-13 15:00:00,149.25,149.37,149.21,149.28,83363.0,143.0253,143.1403,142.987,143.0541,83363.0
2023-07-13 15:05:00,149.28,149.29,149.03,149.06,81719.0,143.0541,143.0636,142.8145,142.8432,81719.0
2023-07-13 15:10:00,149.05,149.19,149.04,149.15,65046.0,142.8336,142.9678,142.8241,142.9295,65046.0
2023-07-13 15:15:00,149.16,149.16,148.94,148.95,69370.0,142.9391,142.9391,142.7282,142.7378,69370.0
2023-07-13 15:20:00,148.96,149.1,148.95,149.01,58587.0,142.7474,142.8816,142.7378,142.7953,58587.0
2023-07-13 15:25:00,149.01,149.05,148.73,148.78,206536.0,142.7953,142.8336,142.527,142.5749,206536.0
2023-07-13 15:30:00,148.77,148.79,148.59,148.61,146537.0,142.5653,142.5845,142.3928,142.412,146537.0
2023-07-13 15:35:00,148.6,148.9,148.55,148.89,108828.0,142.4024,142.6899,142.3545,142.6803,108828.0
2023-07-13 15:40:00,148.9,149.1,148.86,149.03,169653.0,142.6899,142.8816,142.6516,142.8145,169653.0
2023-07-13 15:45:00,149.03,149.09,148.86,148.87,193575.0,142.8145,142.872,142.6516,142.6612,193575.0
2023-07-13 15:50:00,148.87,148.96,148.77,148.94,249393.0,142.6612,142.7474,142.5653,142.7282,249393.0
2023-07-13 15:55:00,148.95,148.97,148.82,148.82,448523.0,142.7378,142.757,142.6132,142.6132,448523.0
2023-07-14 09:30:00,151.55,151.84,150.0,150.5,1587907.0,145.2294,145.5073,143.744,144.2232,1587907.0
2023-07-14 09:35:00,150.5,151.98,150.49,151.94,829889.0,144.2232,145.6414,144.2136,145.6031,829889.0
2023-07-14 09:40:00,151.92,152.89,151.63,152.57,950054.0,145.584,146.5135,145.306,146.2068,950054.0
2023-07-14 09:45:00,152.59,152.77,152.2,152.38,363016.0,146.226,146.3985,145.8523,146.0248,363016.0
2023-07-14 09:50:00,152.38,152.4,151.3,151.32,435619.0,146.0248,146.0439,144.9898,145.009,435619.0
2023-07-14 09:55:00,151.32,151.65,150.9,150.97,367640.0,145.009,145.3252,144.6065,144.6736,367640.0
2023-07-14 10:00:00,150.93,151.17,150.58,151.03,430833.0,144.6352,144.8652,144.2998,144.7311,430833.0
2023-07-14 10:05:00,151.02,151.6,150.92,151.54,370244.0,144.7215,145.2773,144.6257,145.2198,370244.0
2023-07-14 10:10:00,151.54,151.84,151.34,151.45,343452.0,145.2198,145.5073,145.0281,145.1336,343452.0
2023-07-14 10:15:00,151.46,151.47,150.71,150.71,256592.0,145.1431,145.1527,144.4244,144.4244,256592.0
2023-07-14 10:20:00,150.72,150.84,150.18,150.43,341716.0,144.434,144.549,143.9165,144.1561,341716.0
2023-07-14 10:25:00,150.44,150.59,149.77,149.8,365981.0,144.1657,144.3094,143.5236,143.5524,365981.0
2023-07-14 10:30:00,149.8,149.94,149.34,149.63,348417.0,143.5524,143.6865,143.1116,143.3895,348417.0
2023-07-14 10:35:00,149.61,149.83,149.26,149.31,246197.0,143.3703,143.5811,143.0349,143.0828,246197.0
2023-07-14 10:40:00,149.31,149.56,148.92,149.53,306645.0,143.0828,143.3224,142.7091,143.2936,306645.0
2023-07-14 10:45:00,149.6,150.0,149.54,149.63,413623.0,143.3607,143.744,143.3032,143.3895,413623.0
2023-07-14 10:50:00,149.66,149.74,149.33,149.65,233247.0,143.4182,143.4949,143.102,143.4086,233247.0
2023-07-14 10:55:00,149.65,149.87,149.49,149.73,260584.0,143.4086,143.6194,143.2553,143.4853,260584.0
2023-07-14 11:00:00,149.72,149.72,148.85,149.0,327506.0,143.4757,143.4757,142.642,142.7857,327506.0
2023-07-14 11:05:00,149.04,149.08,148.62,148.7,250416.0,142.8241,142.8624,142.4216,142.4982,250416.0
2023-07-14 11:10:00,148.7,148.98,148.65,148.66,214772.0,142.4982,142.7666,142.4503,142.4599,214772.0
2023-07-14 11:15:00,148.7,148.92,148.48,148.56,225193.0,142.4982,142.7091,142.2874,142.3641,225193.0
2023-07-14 11:20:00,148.55,148.74,148.41,148.49,198505.0,142.3545,142.5366,142.2203,142.297,198505.0
2023-07-14 11:25:00,148.48,148.79,148.43,148.78,196613.0,142.2874,142.5845,142.2395,142.5749,196613.0
2023-07-14 11:30:00,148.78,148.88,148.54,148.77,147071.0,142.5749,142.6707,142.3449,142.5653,147071.0
2023-07-14 11:35:00,148.78,149.0,148.61,148.89,195404.0,142.5749,142.7857,142.412,142.6803,195404.0
2023-07-14 11:40:00,148.88,149.13,148.86,149.11,193809.0,142.6707,142.9103,142.6516,142.8911,193809.0
2023-07-14 11:45:00,149.1,149.41,149.03,149.12,268489.0,142.8816,143.1786,142.8145,142.9007,268489.0
2023-07-14 11:50:00,149.11,149.36,148.93,149.31,179896.0,142.8911,143.1307,142.7187,143.0828,179896.0
2023-07-14 11:55:00,149.31,149.43,149.21,149.42,132368.0,143.0828,143.1978,142.987,143.1882,132368.0
2023-07-14 12:00:00,149.42,149.59,149.24,149.43,398566.0,143.1882,143.3511,143.0157,143.1978,398566.0
2023-07-14 12:05:00,149.42,149.74,149.37,149.69,214002.0,143.1882,143.4949,143.1403,143.447,214002.0
2023-07-14 12:10:00,149.69,149.77,149.38,149.68,230301.0,143.447,143.5236,143.1499,143.4374,230301.0
2023-07-14 12:15:00,149.69,149.7,149.37,149.43,327599.0,143.447,143.4565,143.1403,143.1978,327599.0
2023-07-14 12:20:00,149.41,149.41,149.3,149.37,99279.0,143.1786,143.1786,143.0732,143.1403,99279.0
2023-07-14 12:25:00,149.38,149.41,149.03,149.12,222669.0,143.1499,143.1786,142.8145,142.9007,222669.0
2023-07-14 12:30:00,149.13,149.36,149.03,149.19,163798.0,142.9103,143.1307,142.8145,142.9678,163798.0
2023-07-14 12:35:00,149.18,149.26,149.11,149.19,104052.0,142.9582,143.0349,142.8911,142.9678,104052.0
2023-07-14 12:40:00,149.19,149.32,149.17,149.2,83612.0,142.9678,143.0924,142.9486,142.9774,83612.0
2023-07-14 12:45:00,149.25,149.28,149.02,149.07,106165.0,143.0253,143.0541,142.8049,142.8528,106165.0
2023-07-14 12:50:00,149.08,149.12,148.9,149.0,157558.0,142.8624,142.9007,142.6899,142.7857,157558.0
2023-07-14 12:55:00,149.0,149.2,148.98,149.19,135534.0,142.7857,142.9774,142.7666,142.9678,135534.0
2023-07-14 13:00:00,149.22,149.32,149.13,149.2,221420.0,142.9966,143.0924,142.9103,142.9774,221420.0
2023-07-14 13:05:00,149.21,149.23,149.05,149.1,91319.0,142.987,143.0061,142.8336,142.8816,91319.0
2023-07-14 13:10:00,149.09,149.26,149.08,149.22,61114.0,142.872,143.0349,142.8624,142.9966,61114.0
2023-07-14 13:15:00,149.22,149.38,149.19,149.34,86983.0,142.9966,143.1499,142.9678,143.1116,86983.0
2023-07-14 13:20:00,149.34,149.48,149.29,149.48,113937.0,143.1116,143.2457,143.0636,143.2457,113937.0
2023-07-14 13:25:00,149.46,149.48,149.37,149.42,54707.0,143.2265,143.2457,143.1403,143.1882,54707.0
2023-07-14 13:30:00,149.41,149.52,149.37,149.44,84641.0,143.1786,143.284,143.1403,143.2074,84641.0
2023-07-14 13:35:00,149.43,149.48,149.32,149.34,67044.0,143.1978,143.2457,143.0924,143.1116,67044.0
2023-07-14 13:40:00,149.34,149.47,149.26,149.43,80496.0,143.1116,143.2361,143.0349,143.1978,80496.0
2023-07-14 13:45:00,149.43,149.49,149.3,149.47,49684.0,143.1978,143.2553,143.0732,143.2361,49684.0
2023-07-14 13:50:00,149.46,149.57,149.44,149.45,62757.0,143.2265,143.332,143.2074,143.217,62757.0
2023-07-14 13:55:00,149.43,149.48,149.32,149.46,77331.0,143.1978,143.2457,143.0924,143.2265,77331.0
2023-07-14 14:00:00,149.47,149.54,149.41,149.54,66681.0,143.2361,143.3032,143.1786,143.3032,66681.0
2023-07-14 14:05:00,149.54,149.57,149.46,149.55,96223.0,143.3032,143.332,143.2265,143.3128,96223.0
2023-07-14 14:10:00,149.56,149.66,149.54,149.66,83357.0,143.3224,143.4182,143.3032,143.4182,83357.0
2023-07-14 14:15:00,149.66,149.68,149.45,149.47,91599.0,143.4182,143.4374,143.217,143.2361,91599.0
2023-07-14 14:20:00,149.47,149.53,149.38,149.45,123218.0,143.2361,143.2936,143.1499,143.217,123218.0
2023-07-14 14:25:00,149.46,149.6,149.41,149.56,100618.0,143.2265,143.3607,143.1786,143.3224,100618.0
2023-07-14 14:30:00,149.58,149.72,149.51,149.51,108930.0,143.3415,143.4757,143.2745,143.2745,108930.0
2023-07-14 14:35:00,149.5,149.51,149.44,149.47,67876.0,143.2649,143.2745,143.2074,143.2361,67876.0
2023-07-14 14:40:00,149.47,149.53,149.43,149.46,73711.0,143.2361,143.2936,143.1978,143.2265,73711.0
2023-07-14 14:45:00,149.46,149.47,149.28,149.39,136247.0,143.2265,143.2361,143.0541,143.1595,136247.0
2023-07-14 14:50:00,149.38,149.63,149.36,149.61,108496.0,143.1499,143.3895,143.1307,143.3703,108496.0
2023-07-14 14:55:00,149.61,149.63,149.41,149.41,117494.0,143.3703,143.3895,143.1786,143.1786,117494.0
2023-07-14 15:00:00,149.4,149.41,149.09,149.31,144655.0,143.1691,143.1786,142.872,143.0828,144655.0
2023-07-14 15:05:00,149.32,149.43,149.28,149.42,177401.0,143.0924,143.1978,143.0541,143.1882,177401.0
2023-07-14 15:10:00,149.43,149.49,149.29,149.42,103206.0,143.1978,143.2553,143.0636,143.1882,103206.0
2023-07-14 15:15:00,149.41,149.47,149.29,149.46,108511.0,143.1786,143.2361,143.0636,143.2265,108511.0
2023-07-14 15:20:00,149.46,149.57,149.45,149.51,119915.0,143.2265,143.332,143.217,143.2745,119915.0
2023-07-14 15:25:00,149.51,149.57,149.44,149.52,122920.0,143.2745,143.332,143.2074,143.284,122920.0
2023-07-14 15:30:00,149.52,149.55,149.35,149.41,121401.0,143.284,143.3128,143.1211,143.1786,121401.0
2023-07-14 15:35:00,149.41,149.54,149.32,149.5,190524.0,143.1786,143.3032,143.0924,143.2649,190524.0
2023-07-14 15:40:00,149.51,149.63,149.44,149.44,164234.0,143.2745,143.3895,143.2074,143.2074,164234.0
2023-07-14 15:45:00,149.45,149.57,149.43,149.5,199632.0,143.217,143.332,143.1978,143.2649,199632.0
2023-07-14 15:50:00,149.5,149.74,149.45,149.65,272712.0,143.2649,143.4949,143.217,143.4086,272712.0
2023-07-14 15:55:00,149.65,149.84,149.56,149.84,778737.0,143.4086,143.5907,143.3224,143.5907,778737.0
2023-07-17 09:30:00,150.35,151.51,150.35,151.02,483913.0,144.0794,145.1911,144.0794,144.7215,483913.0
2023-07-17 09:35:00,151.0,151.67,150.83,151.56,302534.0,144.7023,145.3444,144.5394,145.239,302534.0
2023-07-17 09:40:00,151.56,151.7,150.7,150.84,268030.0,145.239,145.3731,144.4148,144.549,268030.0
2023-07-17 09:45:00,150.83,151.45,150.83,151.28,216770.0,144.5394,145.1336,144.5394,144.9706,216770.0
2023-07-17 09:50:00,151.3,151.51,151.16,151.17,208806.0,144.9898,145.1911,144.8556,144.8652,208806.0
2023-07-17 09:55:00,151.17,151.57,151.14,151.34,137745.0,144.8652,145.2485,144.8365,145.0281,137745.0
2023-07-17 10:00:00,151.34,151.45,151.19,151.23,88741.0,145.0281,145.1336,144.8844,144.9227,88741.0
2023-07-17 10:05:00,151.23,151.24,150.75,151.03,135801.0,144.9227,144.9323,144.4627,144.7311,135801.0
2023-07-17 10:10:00,151.04,151.18,150.68,150.76,165461.0,144.7407,144.8748,144.3957,144.4723,165461.0
2023-07-17 10:15:00,150.78,150.94,150.54,150.83,89914.0,144.4915,144.6448,144.2615,144.5394,89914.0
2023-07-17 10:20:00,150.83,150.96,150.59,150.69,114877.0,144.5394,144.664,144.3094,144.4053,114877.0
2023-07-17 10:25:00,150.69,150.71,150.52,150.67,107549.0,144.4053,144.4244,144.2423,144.3861,107549.0
2023-07-17 10:30:00,150.68,150.88,150.6,150.87,103597.0,144.3957,144.5873,144.319,144.5777,103597.0
2023-07-17 10:35:00,150.87,151.14,150.85,151.13,88711.0,144.5777,144.8365,144.5586,144.8269,88711.0
2023-07-17 10:40:00,151.14,151.34,151.09,151.33,84466.0,144.8365,145.0281,144.7886,145.0186,84466.0
2023-07-17 10:45:00,151.33,151.67,151.32,151.57,151543.0,145.0186,145.3444,145.009,145.2485,151543.0
2023-07-17 10:50:00,151.56,151.87,151.47,151.83,157166.0,145.239,145.536,145.1527,145.4977,157166.0
2023-07-17 10:55:00,151.84,152.3,151.81,152.24,286144.0,145.5073,145.9481,145.4785,145.8906,286144.0
2023-07-17 11:00:00,152.25,152.5,152.25,152.3,167829.0,145.9002,146.1398,145.9002,145.9481,167829.0
2023-07-17 11:05:00,152.31,152.31,152.13,152.19,117648.0,145.9577,145.9577,145.7852,145.8427,117648.0
2023-07-17 11:10:00,152.18,152.3,152.11,152.17,150928.0,145.8331,145.9481,145.766,145.8235,150928.0
2023-07-17 11:15:00,152.17,152.29,152.09,152.25,131136.0,145.8235,145.9385,145.7469,145.9002,131136.0
2023-07-17 11:20:00,152.25,152.43,152.23,152.34,91770.0,145.9002,146.0727,145.881,145.9864,91770.0
2023-07-17 11:25:00,152.31,152.35,152.15,152.19,91393.0,145.9577,145.996,145.8044,145.8427,91393.0
2023-07-17 11:30:00,152.17,152.27,152.07,152.27,80941.0,145.8235,145.9194,145.7277,145.9194,80941.0
2023-07-17 11:35:00,152.28,152.4,152.26,152.35,65758.0,145.9289,146.0439,145.9098,145.996,65758.0
2023-07-17 11:40:00,152.35,152.53,152.32,152.53,76293.0,145.996,146.1685,145.9673,146.1685,76293.0
2023-07-17 11:45:00,152.53,152.76,152.52,152.68,117973.0,146.1685,146.3889,146.1589,146.3123,117973.0
2023-07-17 11:50:00,152.69,152.76,152.5,152.56,77126.0,146.3218,146.3889,146.1398,146.1973,77126.0
2023-07-17 11:55:00,152.56,152.68,152.47,152.58,80726.0,146.1973,146.3123,146.111,146.2164,80726.0
2023-07-17 12:00:00,152.61,152.63,152.31,152.32,69043.0,146.2452,146.2643,145.9577,145.9673,69043.0
2023-07-17 12:05:00,152.31,152.37,152.21,152.27,56731.0,145.9577,146.0152,145.8619,145.9194,56731.0
2023-07-17 12:10:00,152.27,152.39,152.23,152.32,63173.0,145.9194,146.0343,145.881,145.9673,63173.0
2023-07-17 12:15:00,152.32,152.69,152.32,152.64,96216.0,145.9673,146.3218,145.9673,146.2739,96216.0
2023-07-17 12:20:00,152.62,152.81,152.6,152.72,108707.0,146.2548,146.4368,146.2356,146.3506,108707.0
2023-07-17 12:25:00,152.71,152.86,152.71,152.82,108043.0,146.341,146.4847,146.341,146.4464,108043.0
2023-07-17 12:30:00,152.82,153.15,152.75,152.84,180176.0,146.4464,146.7627,146.3793,146.4656,180176.0
2023-07-17 12:35:00,152.82,152.85,152.6,152.71,97692.0,146.4464,146.4752,146.2356,146.341,97692.0
2023-07-17 12:40:00,152.73,152.85,152.73,152.76,52356.0,146.3602,146.4752,146.3602,146.3889,52356.0
2023-07-17 12:45:00,152.76,152.8,152.63,152.8,63777.0,146.3889,146.4272,146.2643,146.4272,63777.0
2023-07-17 12:50:00,152.79,152.89,152.73,152.78,59329.0,146.4177,146.5135,146.3602,146.4081,59329.0
2023-07-17 12:55:00,152.78,152.92,152.78,152.9,40881.0,146.4081,146.5422,146.4081,146.5231,40881.0
2023-07-17 13:00:00,152.91,153.05,152.89,153.05,79096.0,146.5327,146.6668,146.5135,146.6668,79096.0
2023-07-17 13:05:00,153.03,153.23,153.03,153.23,146438.0,146.6477,146.8393,146.6477,146.8393,146438.0
2023-07-17 13:10:00,153.23,153.24,153.1,153.21,103345.0,146.8393,146.8489,146.7147,146.8202,103345.0
2023-07-17 13:15:00,153.21,153.22,153.12,153.21,115827.0,146.8202,146.8297,146.7339,146.8202,115827.0
2023-07-17 13:20:00,153.22,153.22,153.09,153.16,97538.0,146.8297,146.8297,146.7052,146.7722,97538.0
2023-07-17 13:25:00,153.17,153.21,153.07,153.21,90354.0,146.7818,146.8202,146.686,146.8202,90354.0
2023-07-17 13:30:00,153.21,153.4,153.19,153.4,187943.0,146.8202,147.0022,146.801,147.0022,187943.0
2023-07-17 13:35:00,153.4,153.51,153.3,153.47,96144.0,147.0022,147.1076,146.9064,147.0693,96144.0
2023-07-17 13:40:00,153.49,153.57,153.48,153.53,66072.0,147.0885,147.1651,147.0789,147.1268,66072.0
2023-07-17 13:45:00,153.54,153.55,153.44,153.45,76612.0,147.1364,147.146,147.0406,147.0501,76612.0
2023-07-17 13:50:00,153.45,153.54,153.44,153.53,74916.0,147.0501,147.1364,147.0406,147.1268,74916.0
2023-07-17 13:55:00,153.53,153.54,153.42,153.43,82817.0,147.1268,147.1364,147.0214,147.031,82817.0
2023-07-17 14:00:00,153.43,153.46,153.11,153.21,160313.0,147.031,147.0597,146.7243,146.8202,160313.0
2023-07-17 14:05:00,153.21,153.36,153.14,153.3,108611.0,146.8202,146.9639,146.7531,146.9064,108611.0
2023-07-17 14:10:00,153.3,153.42,153.29,153.4,98586.0,146.9064,147.0214,146.8968,147.0022,98586.0
2023-07-17 14:15:00,153.4,153.45,153.33,153.43,76716.0,147.0022,147.0501,146.9351,147.031,76716.0
2023-07-17 14:20:00,153.43,153.72,153.4,153.71,109626.0,147.031,147.3089,147.0022,147.2993,109626.0
2023-07-17 14:25:00,153.72,153.75,153.65,153.68,90543.0,147.3089,147.3376,147.2418,147.2705,90543.0
2023-07-17 14:30:00,153.67,153.7,153.51,153.54,60749.0,147.261,147.2897,147.1076,147.1364,60749.0
2023-07-17 14:35:00,153.54,153.58,153.47,153.5,60422.0,147.1364,147.1747,147.0693,147.0981,60422.0
2023-07-17 14:40:00,153.5,153.59,153.46,153.47,140803.0,147.0981,147.1843,147.0597,147.0693,140803.0
2023-07-17 14:45:00,153.48,153.5,153.37,153.48,150006.0,147.0789,147.0981,146.9735,147.0789,150006.0
2023-07-17 14:50:00,153.48,153.51,153.33,153.35,204660.0,147.0789,147.1076,146.9351,146.9543,204660.0
2023-07-17 14:55:00,153.34,153.36,153.16,153.29,97438.0,146.9447,146.9639,146.7722,146.8968,97438.0
2023-07-17 15:00:00,153.29,153.51,153.28,153.47,88315.0,146.8968,147.1076,146.8872,147.0693,88315.0
2023-07-17 15:05:00,153.47,153.47,153.36,153.41,98994.0,147.0693,147.0693,146.9639,147.0118,98994.0
2023-07-17 15:10:00,153.42,153.5,153.39,153.47,111971.0,147.0214,147.0981,146.9926,147.0693,111971.0
2023-07-17 15:15:00,153.47,153.56,153.3,153.5,190737.0,147.0693,147.1556,146.9064,147.0981,190737.0
2023-07-17 15:20:00,153.54,153.57,153.22,153.24,179784.0,147.1364,147.1651,146.8297,146.8489,179784.0
2023-07-17 15:25:00,153.23,153.31,153.03,153.22,115902.0,146.8393,146.916,146.6477,146.8297,115902.0
2023-07-17 15:30:00,153.21,153.45,153.15,153.43,154150.0,146.8202,147.0501,146.7627,147.031,154150.0
2023-07-17 15:35:00,153.43,153.54,153.38,153.46,180454.0,147.031,147.1364,146.9831,147.0597,180454.0
2023-07-17 15:40:00,153.46,153.58,153.4,153.52,186222.0,147.0597,147.1747,147.0022,147.1172,186222.0
2023-07-17 15:45:00,153.52,153.62,153.42,153.47,298016.0,147.1172,147.2131,147.0214,147.0693,298016.0
2023-07-17 15:50:00,153.46,153.63,153.36,153.56,553760.0,147.0597,147.2226,146.9639,147.1556,553760.0
2023-07-17 15:55:00,153.56,153.63,153.3,153.35,861901.0,147.1556,147.2226,146.9064,146.9543,861901.0
2023-07-18 09:30:00,153.38,153.54,152.87,153.3,342495.0,146.9831,147.1364,146.4943,146.9064,342495.0
2023-07-18 09:35:00,153.33,153.56,152.92,153.03,152076.0,146.9351,147.1556,146.5422,146.6477,152076.0
2023-07-18 09:40:00,153.04,153.2,152.82,153.04,159960.0,146.6572,146.8106,146.4464,146.6572,159960.0
2023-07-18 09:45:00,153.06,153.46,153.06,153.13,174554.0,146.6764,147.0597,146.6764,146.7435,174554.0
2023-07-18 09:50:00,153.12,153.42,153.04,153.1,147287.0,146.7339,147.0214,146.6572,146.7147,147287.0
2023-07-18 09:55:00,153.11,153.45,153.04,153.43,113870.0,146.7243,147.0501,146.6572,147.031,113870.0
2023-07-18 10:00:00,153.42,153.61,153.28,153.35,183287.0,147.0214,147.2035,146.8872,146.9543,183287.0
2023-07-18 10:05:00,153.35,153.42,152.94,153.07,154522.0,146.9543,147.0214,146.5614,146.686,154522.0
2023-07-18 10:10:00,153.05,153.19,152.91,152.94,166345.0,146.6668,146.801,146.5327,146.5614,166345.0
2023-07-18 10:15:00,152.95,153.3,152.91,153.29,193570.0,146.571,146.9064,146.5327,146.8968,193570.0
2023-07-18 10:20:00,153.27,153.42,153.17,153.37,110639.0,146.8776,147.0214,146.7818,146.9735,110639.0
2023-07-18 10:25:00,153.37,153.44,153.12,153.27,95887.0,146.9735,147.0406,146.7339,146.8776,95887.0
2023-07-18 10:30:00,153.28,153.53,153.15,153.4,98192.0,146.8872,147.1268,146.7627,147.0022,98192.0
2023-07-18 10:35:00,153.4,153.63,153.29,153.58,101879.0,147.0022,147.2226,146.8968,147.1747,101879.0
2023-07-18 10:40:00,153.59,153.66,153.36,153.44,123959.0,147.1843,147.2514,146.9639,147.0406,123959.0
2023-07-18 10:45:00,153.45,153.53,153.32,153.42,66762.0,147.0501,147.1268,146.9256,147.0214,66762.0
2023-07-18 10:50:00,153.4,153.6,153.4,153.59,74019.0,147.0022,147.1939,147.0022,147.1843,74019.0
2023-07-18 10:55:00,153.6,153.66,153.42,153.58,79632.0,147.1939,147.2514,147.0214,147.1747,79632.0
2023-07-18 11:00:00,153.58,153.81,153.58,153.8,84826.0,147.1747,147.3951,147.1747,147.3855,84826.0
2023-07-18 11:05:00,153.81,153.98,153.77,153.9,112704.0,147.3951,147.558,147.3568,147.4814,112704.0
2023-07-18 11:10:00,153.89,153.97,153.8,153.8,60726.0,147.4718,147.5485,147.3855,147.3855,60726.0
2023-07-18 11:15:00,153.81,154.0,153.81,153.93,75590.0,147.3951,147.5772,147.3951,147.5101,75590.0
2023-07-18 11:20:00,153.93,153.97,153.86,153.97,85233.0,147.5101,147.5485,147.443,147.5485,85233.0
2023-07-18 11:25:00,153.97,154.06,153.91,154.05,120933.0,147.5485,147.6347,147.491,147.6251,120933.0
2023-07-18 11:30:00,154.05,154.05,153.63,153.63,100573.0,147.6251,147.6251,147.2226,147.2226,100573.0
2023-07-18 11:35:00,153.62,153.67,153.49,153.53,80870.0,147.2131,147.261,147.0885,147.1268,80870.0
2023-07-18 11:40:00,153.53,153.53,153.32,153.49,104918.0,147.1268,147.1268,146.9256,147.0885,104918.0
2023-07-18 11:45:00,153.49,153.69,153.34,153.64,94085.0,147.0885,147.2801,146.9447,147.2322,94085.0
2023-07-18 11:50:00,153.68,154.0,153.68,153.99,89799.0,147.2705,147.5772,147.2705,147.5676,89799.0
2023-07-18 11:55:00,153.98,154.01,153.82,153.9,76925.0,147.558,147.5868,147.4047,147.4814,76925.0
2023-07-18 12:00:00,153.91,153.91,153.77,153.8,78451.0,147.491,147.491,147.3568,147.3855,78451.0
2023-07-18 12:05:00,153.82,154.0,153.78,154.0,54203.0,147.4047,147.5772,147.3664,147.5772,54203.0
2023-07-18 12:10:00,153.99,154.1,153.97,154.03,54563.0,147.5676,147.673,147.5485,147.606,54563.0
2023-07-18 12:15:00,154.02,154.08,153.98,154.05,82237.0,147.5964,147.6539,147.558,147.6251,82237.0
2023-07-18 12:20:00,154.05,154.18,154.03,154.1,90597.0,147.6251,147.7497,147.606,147.673,90597.0
2023-07-18 12:25:00,154.11,154.14,154.01,154.08,68111.0,147.6826,147.7114,147.5868,147.6539,68111.0
2023-07-18 12:30:00,154.1,154.17,154.05,154.09,62830.0,147.673,147.7401,147.6251,147.6634,62830.0
2023-07-18 12:35:00,154.1,154.1,153.97,154.03,37770.0,147.673,147.673,147.5485,147.606,37770.0
2023-07-18 12:40:00,154.03,154.08,153.98,154.06,54935.0,147.606,147.6539,147.558,147.6347,54935.0
2023-07-18 12:45:00,154.05,154.05,153.92,153.98,34195.0,147.6251,147.6251,147.5005,147.558,34195.0
2023-07-18 12:50:00,153.98,154.05,153.96,154.03,43660.0,147.558,147.6251,147.5389,147.606,43660.0
2023-07-18 12:55:00,154.04,154.05,153.98,154.03,38674.0,147.6155,147.6251,147.558,147.606,38674.0
2023-07-18 13:00:00,154.03,154.08,153.98,154.06,38930.0,147.606,147.6539,147.558,147.6347,38930.0
2023-07-18 13:05:00,154.06,154.19,154.05,154.14,42766.0,147.6347,147.7593,147.6251,147.7114,42766.0
2023-07-18 13:10:00,154.14,154.2,154.13,154.17,42287.0,147.7114,147.7689,147.7018,147.7401,42287.0
2023-07-18 13:15:00,154.17,154.27,154.15,154.23,56201.0,147.7401,147.8359,147.7209,147.7976,56201.0
2023-07-18 13:20:00,154.23,154.25,154.18,154.25,48792.0,147.7976,147.8168,147.7497,147.8168,48792.0
2023-07-18 13:25:00,154.25,154.25,154.11,154.18,52362.0,147.8168,147.8168,147.6826,147.7497,52362.0
2023-07-18 13:30:00,154.18,154.24,154.16,154.22,33752.0,147.7497,147.8072,147.7305,147.788,33752.0
2023-07-18 13:35:00,154.22,154.23,154.1,154.15,37806.0,147.788,147.7976,147.673,147.7209,37806.0
2023-07-18 13:40:00,154.14,154.26,154.13,154.24,53340.0,147.7114,147.8264,147.7018,147.8072,53340.0
2023-07-18 13:45:00,154.23,154.39,154.22,154.39,47143.0,147.7976,147.9509,147.788,147.9509,47143.0
2023-07-18 13:50:00,154.39,154.4,154.29,154.31,59477.0,147.9509,147.9605,147.8551,147.8743,59477.0
2023-07-18 13:55:00,154.33,154.37,154.26,154.32,50764.0,147.8934,147.9318,147.8264,147.8839,50764.0
2023-07-18 14:00:00,154.31,154.33,154.25,154.31,44336.0,147.8743,147.8934,147.8168,147.8743,44336.0
2023-07-18 14:05:00,154.32,154.34,154.18,154.27,55452.0,147.8839,147.903,147.7497,147.8359,55452.0
2023-07-18 14:10:00,154.26,154.29,154.21,154.25,29827.0,147.8264,147.8551,147.7784,147.8168,29827.0
2023-07-18 14:15:00,154.24,154.24,154.15,154.16,44033.0,147.8072,147.8072,147.7209,147.7305,44033.0
2023-07-18 14:20:00,154.16,154.29,154.08,154.29,68442.0,147.7305,147.8551,147.6539,147.8551,68442.0
2023-07-18 14:25:00,154.28,154.36,154.27,154.34,51744.0,147.8455,147.9222,147.8359,147.903,51744.0
2023-07-18 14:30:00,154.34,154.35,154.19,154.19,51590.0,147.903,147.9126,147.7593,147.7593,51590.0
2023-07-18 14:35:00,154.19,154.19,154.07,154.14,39606.0,147.7593,147.7593,147.6443,147.7114,39606.0
2023-07-18 14:40:00,154.15,154.18,154.12,154.18,43564.0,147.7209,147.7497,147.6922,147.7497,43564.0
2023-07-18 14:45:00,154.18,154.25,154.15,154.18,63395.0,147.7497,147.8168,147.7209,147.7497,63395.0
2023-07-18 14:50:00,154.17,154.19,154.09,154.17,39151.0,147.7401,147.7593,147.6634,147.7401,39151.0
2023-07-18 14:55:00,154.17,154.25,154.16,154.23,39430.0,147.7401,147.8168,147.7305,147.7976,39430.0
2023-07-18 15:00:00,154.22,154.28,154.14,154.27,56155.0,147.788,147.8455,147.7114,147.8359,56155.0
2023-07-18 15:05:00,154.26,154.27,154.12,154.15,43783.0,147.8264,147.8359,147.6922,147.7209,43783.0
2023-07-18 15:10:00,154.16,154.23,154.14,154.19,61192.0,147.7305,147.7976,147.7114,147.7593,61192.0
2023-07-18 15:15:00,154.2,154.26,154.14,154.22,66872.0,147.7689,147.8264,147.7114,147.788,66872.0
2023-07-18 15:20:00,154.22,154.26,154.11,154.14,100894.0,147.788,147.8264,147.6826,147.7114,100894.0
2023-07-18 15:25:00,154.13,154.17,154.04,154.06,89280.0,147.7018,147.7401,147.6155,147.6347,89280.0
2023-07-18 15:30:00,154.05,154.07,153.9,153.93,210232.0,147.6251,147.6443,147.4814,147.5101,210232.0
2023-07-18 15:35:00,153.93,153.94,153.86,153.92,129894.0,147.5101,147.5197,147.443,147.5005,129894.0
2023-07-18 15:40:00,153.91,153.93,153.86,153.9,147676.0,147.491,147.5101,147.443,147.4814,147676.0
2023-07-18 15:45:00,153.9,153.99,153.82,153.95,185185.0,147.4814,147.5676,147.4047,147.5293,185185.0
2023-07-18 15:50:00,153.95,154.0,153.82,153.83,282256.0,147.5293,147.5772,147.4047,147.4143,282256.0
2023-07-18 15:55:00,153.83,153.84,153.65,153.67,612059.0,147.4143,147.4239,147.2418,147.261,612059.0
2023-07-19 09:30:00,152.75,153.41,152.22,152.88,397140.0,146.3793,147.0118,145.8714,146.5039,397140.0
2023-07-19 09:35:00,152.88,153.26,152.66,152.71,142622.0,146.5039,146.8681,146.2931,146.341,142622.0
2023-07-19 09:40:00,152.72,153.13,152.47,153.09,182056.0,146.3506,146.7435,146.111,146.7052,182056.0
2023-07-19 09:45:00,153.06,153.12,152.82,152.86,118628.0,146.6764,146.7339,146.4464,146.4847,118628.0
2023-07-19 09:50:00,152.87,153.3,152.77,153.27,160832.0,146.4943,146.9064,146.3985,146.8776,160832.0
2023-07-19 09:55:00,153.26,153.52,153.25,153.4,91077.0,146.8681,147.1172,146.8585,147.0022,91077.0
2023-07-19 10:00:00,153.4,153.44,153.06,153.12,153740.0,147.0022,147.0406,146.6764,146.7339,153740.0
2023-07-19 10:05:00,153.1,153.44,153.1,153.36,108778.0,146.7147,147.0406,146.7147,146.9639,108778.0
2023-07-19 10:10:00,153.37,153.58,153.13,153.13,110588.0,146.9735,147.1747,146.7435,146.7435,110588.0
2023-07-19 10:15:00,153.15,153.55,153.05,153.55,180213.0,146.7627,147.146,146.6668,147.146,180213.0
2023-07-19 10:20:00,153.55,153.68,153.43,153.45,134513.0,147.146,147.2705,147.031,147.0501,134513.0
2023-07-19 10:25:00,153.46,153.54,153.38,153.4,82998.0,147.0597,147.1364,146.9831,147.0022,82998.0
2023-07-19 10:30:00,153.41,153.76,153.38,153.65,80381.0,147.0118,147.3472,146.9831,147.2418,80381.0
2023-07-19 10:35:00,153.65,153.69,153.39,153.42,81568.0,147.2418,147.2801,146.9926,147.0214,81568.0
2023-07-19 10:40:00,153.43,153.55,153.38,153.49,67443.0,147.031,147.146,146.9831,147.0885,67443.0
2023-07-19 10:45:00,153.5,153.75,153.38,153.7,102832.0,147.0981,147.3376,146.9831,147.2897,102832.0
2023-07-19 10:50:00,153.71,153.77,153.58,153.63,94593.0,147.2993,147.3568,147.1747,147.2226,94593.0
2023-07-19 10:55:00,153.64,153.79,153.48,153.76,92843.0,147.2322,147.376,147.0789,147.3472,92843.0
2023-07-19 11:00:00,153.77,153.87,153.69,153.86,115578.0,147.3568,147.4526,147.2801,147.443,115578.0
2023-07-19 11:05:00,153.87,153.97,153.72,153.92,71647.0,147.4526,147.5485,147.3089,147.5005,71647.0
2023-07-19 11:10:00,153.94,154.02,153.88,154.01,91749.0,147.5197,147.5964,147.4622,147.5868,91749.0
2023-07-19 11:15:00,154.0,154.22,153.97,154.22,75754.0,147.5772,147.788,147.5485,147.788,75754.0
2023-07-19 11:20:00,154.22,154.39,154.14,154.32,75029.0,147.788,147.9509,147.7114,147.8839,75029.0
2023-07-19 11:25:00,154.33,154.44,154.27,154.42,65716.0,147.8934,147.9989,147.8359,147.9797,65716.0
2023-07-19 11:30:00,154.42,154.67,154.42,154.59,87401.0,147.9797,148.2193,147.9797,148.1426,87401.0
2023-07-19 11:35:00,154.59,154.71,154.48,154.58,67478.0,148.1426,148.2576,148.0372,148.133,67478.0
2023-07-19 11:40:00,154.58,154.61,154.45,154.61,78850.0,148.133,148.1618,148.0084,148.1618,78850.0
2023-07-19 11:45:00,154.6,154.68,154.56,154.56,47671.0,148.1522,148.2288,148.1138,148.1138,47671.0
2023-07-19 11:50:00,154.56,154.63,154.51,154.58,46434.0,148.1138,148.1809,148.0659,148.133,46434.0
2023-07-19 11:55:00,154.6,154.7,154.55,154.7,44056.0,148.1522,148.248,148.1043,148.248,44056.0
2023-07-19 12:00:00,154.7,154.81,154.65,154.72,93957.0,148.248,148.3534,148.2001,148.2672,93957.0
2023-07-19 12:05:00,154.73,154.89,154.71,154.88,90988.0,148.2768,148.4301,148.2576,148.4205,90988.0
2023-07-19 12:10:00,154.88,154.95,154.8,154.83,73647.0,148.4205,148.4876,148.3438,148.3726,73647.0
2023-07-19 12:15:00,154.84,154.86,154.72,154.85,57681.0,148.3822,148.4013,148.2672,148.3918,57681.0
2023-07-19 12:20:00,154.85,154.89,154.76,154.81,66673.0,148.3918,148.4301,148.3055,148.3534,66673.0
2023-07-19 12:25:00,154.8,154.82,154.55,154.59,67385.0,148.3438,148.363,148.1043,148.1426,67385.0
2023-07-19 12:30:00,154.58,154.58,154.31,154.5,77818.0,148.133,148.133,147.8743,148.0563,77818.0
2023-07-19 12:35:00,154.49,154.49,154.31,154.42,39658.0,148.0468,148.0468,147.8743,147.9797,39658.0
2023-07-19 12:40:00,154.42,154.5,154.36,154.49,42723.0,147.9797,148.0563,147.9222,148.0468,42723.0
2023-07-19 12:45:00,154.48,154.55,154.47,154.47,52034.0,148.0372,148.1043,148.0276,148.0276,52034.0
2023-07-19 12:50:00,154.47,154.53,154.45,154.51,35536.0,148.0276,148.0851,148.0084,148.0659,35536.0
2023-07-19 12:55:00,154.5,154.55,154.45,154.55,26421.0,148.0563,148.1043,148.0084,148.1043,26421.0
2023-07-19 13:00:00,154.54,154.57,154.45,154.53,50111.0,148.0947,148.1234,148.0084,148.0851,50111.0
2023-07-19 13:05:00,154.52,154.68,154.52,154.62,52014.0,148.0755,148.2288,148.0755,148.1713,52014.0
2023-07-19 13:10:00,154.62,154.93,154.6,154.93,63888.0,148.1713,148.4684,148.1522,148.4684,63888.0
2023-07-19 13:15:00,154.94,155.0,154.87,154.95,83555.0,148.478,148.5355,148.4109,148.4876,83555.0
2023-07-19 13:20:00,154.95,154.95,154.84,154.88,50230.0,148.4876,148.4876,148.3822,148.4205,50230.0
2023-07-19 13:25:00,154.87,154.95,154.83,154.94,50058.0,148.4109,148.4876,148.3726,148.478,50058.0
2023-07-19 13:30:00,154.93,154.96,154.89,154.92,44214.0,148.4684,148.4972,148.4301,148.4588,44214.0
2023-07-19 13:35:00,154.91,154.94,154.86,154.92,43833.0,148.4492,148.478,148.4013,148.4588,43833.0
2023-07-19 13:40:00,154.92,155.08,154.89,155.0,217262.0,148.4588,148.6122,148.4301,148.5355,217262.0
2023-07-19 13:45:00,155.0,155.02,154.85,154.91,58496.0,148.5355,148.5547,148.3918,148.4492,58496.0
2023-07-19 13:50:00,154.93,154.96,154.85,154.89,42592.0,148.4684,148.4972,148.3918,148.4301,42592.0
2023-07-19 13:55:00,154.88,154.89,154.74,154.8,40347.0,148.4205,148.4301,148.2863,148.3438,40347.0
2023-07-19 14:00:00,154.83,154.88,154.8,154.85,46181.0,148.3726,148.4205,148.3438,148.3918,46181.0
2023-07-19 14:05:00,154.85,154.87,154.59,154.62,75879.0,148.3918,148.4109,148.1426,148.1713,75879.0
2023-07-19 14:10:00,154.62,154.69,154.57,154.63,63221.0,148.1713,148.2384,148.1234,148.1809,63221.0
2023-07-19 14:15:00,154.62,154.77,154.62,154.76,52496.0,148.1713,148.3151,148.1713,148.3055,52496.0
2023-07-19 14:20:00,154.75,154.78,154.63,154.63,71080.0,148.2959,148.3247,148.1809,148.1809,71080.0
2023-07-19 14:25:00,154.62,154.77,154.6,154.72,87005.0,148.1713,148.3151,148.1522,148.2672,87005.0
2023-07-19 14:30:00,154.72,154.78,154.69,154.73,59316.0,148.2672,148.3247,148.2384,148.2768,59316.0
2023-07-19 14:35:00,154.72,154.73,154.64,154.71,38883.0,148.2672,148.2768,148.1905,148.2576,38883.0
2023-07-19 14:40:00,154.72,154.88,154.7,154.84,45219.0,148.2672,148.4205,148.248,148.3822,45219.0
2023-07-19 14:45:00,154.84,154.95,154.83,154.95,69390.0,148.3822,148.4876,148.3726,148.4876,69390.0
2023-07-19 14:50:00,154.95,155.0,154.91,154.95,68612.0,148.4876,148.5355,148.4492,148.4876,68612.0
2023-07-19 14:55:00,154.94,155.0,154.91,154.97,54300.0,148.478,148.5355,148.4492,148.5067,54300.0
2023-07-19 15:00:00,154.97,154.97,154.85,154.89,60344.0,148.5067,148.5067,148.3918,148.4301,60344.0
2023-07-19 15:05:00,154.88,154.94,154.85,154.87,45414.0,148.4205,148.478,148.3918,148.4109,45414.0
2023-07-19 15:10:00,154.87,154.99,154.85,154.95,79102.0,148.4109,148.5259,148.3918,148.4876,79102.0
2023-07-19 15:15:00,154.95,154.97,154.9,154.92,87264.0,148.4876,148.5067,148.4397,148.4588,87264.0
2023-07-19 15:20:00,154.91,155.2,154.91,155.18,146782.0,148.4492,148.7272,148.4492,148.708,146782.0
2023-07-19 15:25:00,155.18,155.21,155.12,155.15,95405.0,148.708,148.7367,148.6505,148.6792,95405.0
2023-07-19 15:30:00,155.15,155.15,154.74,154.78,103561.0,148.6792,148.6792,148.2863,148.3247,103561.0
2023-07-19 15:35:00,154.78,154.78,154.51,154.53,103586.0,148.3247,148.3247,148.0659,148.0851,103586.0
2023-07-19 15:40:00,154.54,154.77,154.54,154.66,94647.0,148.0947,148.3151,148.0947,148.2097,94647.0
2023-07-19 15:45:00,154.65,154.67,154.44,154.45,98900.0,148.2001,148.2193,147.9989,148.0084,98900.0
2023-07-19 15:50:00,154.44,154.51,154.29,154.32,153616.0,147.9989,148.0659,147.8551,147.8839,153616.0
2023-07-19 15:55:00,154.33,154.34,154.18,154.24,443605.0,147.8934,147.903,147.7497,147.8072,443605.0
2023-07-20 09:30:00,154.53,155.12,154.41,155.05,253711.0,148.0851,148.6505,147.9701,148.5834,253711.0
2023-07-20 09:35:00,154.98,155.59,154.98,155.55,89686.0,148.5163,149.1009,148.5163,149.0626,89686.0
2023-07-20 09:40:00,155.55,155.67,155.24,155.6,111768.0,149.0626,149.1776,148.7655,149.1105,111768.0
2023-07-20 09:45:00,155.59,155.78,155.52,155.75,97304.0,149.1009,149.283,149.0338,149.2542,97304.0
2023-07-20 09:50:00,155.75,155.88,155.54,155.86,141727.0,149.2542,149.3788,149.053,149.3596,141727.0
2023-07-20 09:55:00,155.87,156.0,155.63,155.77,175574.0,149.3692,149.4938,149.1392,149.2734,175574.0
2023-07-20 10:00:00,155.78,156.0,155.78,155.8,107179.0,149.283,149.4938,149.283,149.3021,107179.0
2023-07-20 10:05:00,155.8,155.99,155.71,155.92,118397.0,149.3021,149.4842,149.2159,149.4171,118397.0
2023-07-20 10:10:00,155.91,155.96,155.62,155.66,123254.0,149.4075,149.4555,149.1296,149.168,123254.0
2023-07-20 10:15:00,155.66,155.83,155.49,155.6,82213.0,149.168,149.3309,149.0051,149.1105,82213.0
2023-07-20 10:20:00,155.61,155.65,155.29,155.4,132310.0,149.1201,149.1584,148.8134,148.9188,132310.0
2023-07-20 10:25:00,155.4,155.5,155.35,155.45,121279.0,148.9188,149.0146,148.8709,148.9667,121279.0
2023-07-20 10:30:00,155.43,155.63,155.38,155.6,63427.0,148.9476,149.1392,148.8996,149.1105,63427.0
2023-07-20 10:35:00,155.59,155.76,155.54,155.61,61176.0,149.1009,149.2638,149.053,149.1201,61176.0
2023-07-20 10:40:00,155.59,155.81,155.58,155.69,89452.0,149.1009,149.3117,149.0913,149.1967,89452.0
2023-07-20 10:45:00,155.7,155.8,155.63,155.67,74480.0,149.2063,149.3021,149.1392,149.1776,74480.0
2023-07-20 10:50:00,155.68,155.9,155.68,155.87,88266.0,149.1871,149.398,149.1871,149.3692,88266.0
2023-07-20 10:55:00,155.85,156.18,155.81,156.16,109606.0,149.35,149.6663,149.3117,149.6471,109606.0
2023-07-20 11:00:00,156.17,156.36,156.16,156.23,104142.0,149.6567,149.8388,149.6471,149.7142,104142.0
2023-07-20 11:05:00,156.22,156.23,156.04,156.04,98993.0,149.7046,149.7142,149.5321,149.5321,98993.0
2023-07-20 11:10:00,156.04,156.05,155.82,155.82,91202.0,149.5321,149.5417,149.3213,149.3213,91202.0
2023-07-20 11:15:00,155.82,156.02,155.81,155.97,56920.0,149.3213,149.513,149.3117,149.465,56920.0
2023-07-20 11:20:00,155.97,156.0,155.89,155.94,72995.0,149.465,149.4938,149.3884,149.4363,72995.0
2023-07-20 11:25:00,155.93,155.99,155.85,155.97,69270.0,149.4267,149.4842,149.35,149.465,69270.0
2023-07-20 11:30:00,155.97,156.06,155.9,155.91,106371.0,149.465,149.5513,149.398,149.4075,106371.0
2023-07-20 11:35:00,155.93,156.02,155.91,156.02,66253.0,149.4267,149.513,149.4075,149.513,66253.0
2023-07-20 11:40:00,156.03,156.17,156.02,156.13,54524.0,149.5225,149.6567,149.513,149.6184,54524.0
2023-07-20 11:45:00,156.12,156.21,156.11,156.18,77873.0,149.6088,149.695,149.5992,149.6663,77873.0
2023-07-20 11:50:00,156.18,156.4,156.15,156.38,76983.0,149.6663,149.8771,149.6375,149.8579,76983.0
2023-07-20 11:55:00,156.38,156.5,156.37,156.49,65034.0,149.8579,149.9729,149.8484,149.9634,65034.0
2023-07-20 12:00:00,156.5,156.57,156.47,156.51,72988.0,149.9729,150.04,149.9442,149.9825,72988.0
2023-07-20 12:05:00,156.5,156.54,156.39,156.47,102264.0,149.9729,150.0113,149.8675,149.9442,102264.0
2023-07-20 12:10:00,156.47,156.59,156.46,156.5,92644.0,149.9442,150.0592,149.9346,149.9729,92644.0
2023-07-20 12:15:00,156.5,156.55,156.45,156.54,49103.0,149.9729,150.0209,149.925,150.0113,49103.0
2023-07-20 12:20:00,156.54,156.59,156.45,156.52,48658.0,150.0113,150.0592,149.925,149.9921,48658.0
2023-07-20 12:25:00,156.52,156.55,156.47,156.49,45052.0,149.9921,150.0209,149.9442,149.9634,45052.0
2023-07-20 12:30:00,156.49,156.51,156.38,156.42,74998.0,149.9634,149.9825,149.8579,149.8963,74998.0
2023-07-20 12:35:00,156.43,156.45,156.3,156.32,55417.0,149.9059,149.925,149.7813,149.8004,55417.0
2023-07-20 12:40:00,156.32,156.36,156.22,156.33,80535.0,149.8004,149.8388,149.7046,149.81,80535.0
2023-07-20 12:45:00,156.34,156.38,156.3,156.33,47230.0,149.8196,149.8579,149.7813,149.81,47230.0
2023-07-20 12:50:00,156.32,156.38,156.3,156.33,36477.0,149.8004,149.8579,149.7813,149.81,36477.0
2023-07-20 12:55:00,156.34,156.39,156.27,156.39,40525.0,149.8196,149.8675,149.7525,149.8675,40525.0
2023-07-20 13:00:00,156.4,156.42,156.34,156.39,43351.0,149.8771,149.8963,149.8196,149.8675,43351.0
2023-07-20 13:05:00,156.39,156.46,156.36,156.4,55928.0,149.8675,149.9346,149.8388,149.8771,55928.0
2023-07-20 13:10:00,156.38,156.55,156.38,156.5,61909.0,149.8579,150.0209,149.8579,149.9729,61909.0
2023-07-20 13:15:00,156.48,156.51,156.43,156.49,54720.0,149.9538,149.9825,149.9059,149.9634,54720.0
2023-07-20 13:20:00,156.48,156.55,156.47,156.48,56423.0,149.9538,150.0209,149.9442,149.9538,56423.0
2023-07-20 13:25:00,156.46,156.49,156.38,156.41,51907.0,149.9346,149.9634,149.8579,149.8867,51907.0
2023-07-20 13:30:00,156.41,156.47,156.35,156.39,54486.0,149.8867,149.9442,149.8292,149.8675,54486.0
2023-07-20 13:35:00,156.38,156.43,156.31,156.32,42179.0,149.8579,149.9059,149.7909,149.8004,42179.0
2023-07-20 13:40:00,156.33,156.41,156.28,156.29,38110.0,149.81,149.8867,149.7621,149.7717,38110.0
2023-07-20 13:45:00,156.28,156.33,156.26,156.31,32804.0,149.7621,149.81,149.7429,149.7909,32804.0
2023-07-20 13:50:00,156.31,156.35,156.19,156.24,29461.0,149.7909,149.8292,149.6759,149.7238,29461.0
2023-07-20 13:55:00,156.22,156.35,156.22,156.25,34671.0,149.7046,149.8292,149.7046,149.7334,34671.0
2023-07-20 14:00:00,156.26,156.35,156.22,156.34,56651.0,149.7429,149.8292,149.7046,149.8196,56651.0
2023-07-20 14:05:00,156.33,156.37,156.31,156.36,42217.0,149.81,149.8484,149.7909,149.8388,42217.0
2023-07-20 14:10:00,156.34,156.34,156.2,156.27,64445.0,149.8196,149.8196,149.6854,149.7525,64445.0
2023-07-20 14:15:00,156.27,156.37,156.26,156.29,53579.0,149.7525,149.8484,149.7429,149.7717,53579.0
2023-07-20 14:20:00,156.28,156.37,156.25,156.3,76863.0,149.7621,149.8484,149.7334,149.7813,76863.0
2023-07-20 14:25:00,156.29,156.31,156.06,156.1,89893.0,149.7717,149.7909,149.5513,149.5896,89893.0
2023-07-20 14:30:00,156.1,156.27,156.1,156.18,53890.0,149.5896,149.7525,149.5896,149.6663,53890.0
2023-07-20 14:35:00,156.19,156.29,156.16,156.22,61012.0,149.6759,149.7717,149.6471,149.7046,61012.0
2023-07-20 14:40:00,156.23,156.24,156.13,156.17,57567.0,149.7142,149.7238,149.6184,149.6567,57567.0
2023-07-20 14:45:00,156.17,156.26,156.16,156.25,57729.0,149.6567,149.7429,149.6471,149.7334,57729.0
2023-07-20 14:50:00,156.25,156.37,156.25,156.35,38372.0,149.7334,149.8484,149.7334,149.8292,38372.0
2023-07-20 14:55:00,156.36,156.38,156.31,156.34,44150.0,149.8388,149.8579,149.7909,149.8196,44150.0
2023-07-20 15:00:00,156.35,156.4,156.3,156.34,69389.0,149.8292,149.8771,149.7813,149.8196,69389.0
2023-07-20 15:05:00,156.34,156.47,156.32,156.42,61115.0,149.8196,149.9442,149.8004,149.8963,61115.0
2023-07-20 15:10:00,156.42,156.46,156.32,156.34,86089.0,149.8963,149.9346,149.8004,149.8196,86089.0
2023-07-20 15:15:00,156.34,156.36,156.2,156.23,62916.0,149.8196,149.8388,149.6854,149.7142,62916.0
2023-07-20 15:20:00,156.22,156.32,156.14,156.2,64926.0,149.7046,149.8004,149.628,149.6854,64926.0
2023-07-20 15:25:00,156.2,156.2,156.08,156.2,72551.0,149.6854,149.6854,149.5705,149.6854,72551.0
2023-07-20 15:30:00,156.2,156.34,156.2,156.27,106271.0,149.6854,149.8196,149.6854,149.7525,106271.0
2023-07-20 15:35:00,156.26,156.36,156.24,156.31,61650.0,149.7429,149.8388,149.7238,149.7909,61650.0
2023-07-20 15:40:00,156.31,156.41,156.23,156.26,102875.0,149.7909,149.8867,149.7142,149.7429,102875.0
2023-07-20 15:45:00,156.26,156.28,156.16,156.19,95496.0,149.7429,149.7621,149.6471,149.6759,95496.0
2023-07-20 15:50:00,156.19,156.25,156.05,156.19,243169.0,149.6759,149.7334,149.5417,149.6759,243169.0
2023-07-20 15:55:00,156.19,156.25,156.11,156.14,414447.0,149.6759,149.7334,149.5992,149.628,414447.0
2023-07-21 09:30:00,155.8,155.9,155.46,155.53,581356.0,149.3021,149.398,148.9763,149.0434,581356.0
2023-07-21 09:35:00,155.52,156.14,155.35,155.92,229714.0,149.0338,149.628,148.8709,149.4171,229714.0
2023-07-21 09:40:00,155.94,155.96,155.33,155.35,126197.0,149.4363,149.4555,148.8517,148.8709,126197.0
2023-07-21 09:45:00,155.36,155.45,155.1,155.41,207479.0,148.8805,148.9667,148.6313,148.9284,207479.0
2023-07-21 09:50:00,155.41,155.49,155.08,155.43,111183.0,148.9284,149.0051,148.6122,148.9476,111183.0
2023-07-21 09:55:00,155.42,155.52,155.38,155.43,113269.0,148.938,149.0338,148.8996,148.9476,113269.0
2023-07-21 10:00:00,155.44,155.53,155.26,155.3,138784.0,148.9571,149.0434,148.7847,148.823,138784.0
2023-07-21 10:05:00,155.27,155.29,154.92,155.0,166900.0,148.7942,148.8134,148.4588,148.5355,166900.0
2023-07-21 10:10:00,155.01,155.18,154.87,155.0,90286.0,148.5451,148.708,148.4109,148.5355,90286.0
2023-07-21 10:15:00,155.01,155.24,154.92,155.24,105565.0,148.5451,148.7655,148.4588,148.7655,105565.0
2023-07-21 10:20:00,155.24,155.28,154.92,154.97,84226.0,148.7655,148.8038,148.4588,148.5067,84226.0
2023-07-21 10:25:00,154.97,154.99,154.69,154.91,180909.0,148.5067,148.5259,148.2384,148.4492,180909.0
2023-07-21 10:30:00,154.93,155.2,154.9,155.14,119971.0,148.4684,148.7272,148.4397,148.6697,119971.0
2023-07-21 10:35:00,155.15,155.38,155.13,155.33,103398.0,148.6792,148.8996,148.6601,148.8517,103398.0
2023-07-21 10:40:00,155.34,155.51,155.33,155.45,45872.0,148.8613,149.0242,148.8517,148.9667,45872.0
2023-07-21 10:45:00,155.46,155.5,155.26,155.31,98918.0,148.9763,149.0146,148.7847,148.8326,98918.0
2023-07-21 10:50:00,155.32,155.42,155.18,155.37,76722.0,148.8421,148.938,148.708,148.8901,76722.0
2023-07-21 10:55:00,155.36,155.39,154.96,154.96,184603.0,148.8805,148.9092,148.4972,148.4972,184603.0
2023-07-21 11:00:00,154.95,155.12,154.83,154.95,88809.0,148.4876,148.6505,148.3726,148.4876,88809.0
2023-07-21 11:05:00,154.95,155.31,154.94,155.21,79833.0,148.4876,148.8326,148.478,148.7367,79833.0
2023-07-21 11:10:00,155.2,155.32,155.17,155.22,61473.0,148.7272,148.8421,148.6984,148.7463,61473.0
2023-07-21 11:15:00,155.22,155.35,155.22,155.31,47699.0,148.7463,148.8709,148.7463,148.8326,47699.0
2023-07-21 11:20:00,155.32,155.36,155.25,155.32,36430.0,148.8421,148.8805,148.7751,148.8421,36430.0
2023-07-21 11:25:00,155.32,155.42,155.28,155.35,54988.0,148.8421,148.938,148.8038,148.8709,54988.0
2023-07-21 11:30:00,155.36,155.6,155.32,155.51,52611.0,148.8805,149.1105,148.8421,149.0242,52611.0
2023-07-21 11:35:00,155.5,155.65,155.45,155.53,60162.0,149.0146,149.1584,148.9667,149.0434,60162.0
2023-07-21 11:40:00,155.52,155.69,155.49,155.63,45271.0,149.0338,149.1967,149.0051,149.1392,45271.0
2023-07-21 11:45:00,155.62,155.69,155.53,155.62,34888.0,149.1296,149.1967,149.0434,149.1296,34888.0
2023-07-21 11:50:00,155.62,155.75,155.59,155.62,45755.0,149.1296,149.2542,149.1009,149.1296,45755.0
2023-07-21 11:55:00,155.61,155.68,155.56,155.65,47221.0,149.1201,149.1871,149.0721,149.1584,47221.0
2023-07-21 12:00:00,155.65,155.69,155.5,155.52,41077.0,149.1584,149.1967,149.0146,149.0338,41077.0
2023-07-21 12:05:00,155.52,155.54,155.43,155.47,35373.0,149.0338,149.053,148.9476,148.9859,35373.0
2023-07-21 12:10:00,155.47,155.55,155.4,155.41,39992.0,148.9859,149.0626,148.9188,148.9284,39992.0
2023-07-21 12:15:00,155.42,155.49,155.4,155.46,36056.0,148.938,149.0051,148.9188,148.9763,36056.0
2023-07-21 12:20:00,155.45,155.53,155.36,155.44,35641.0,148.9667,149.0434,148.8805,148.9571,35641.0
2023-07-21 12:25:00,155.45,155.48,155.31,155.31,42312.0,148.9667,148.9955,148.8326,148.8326,42312.0
2023-07-21 12:30:00,155.31,155.55,155.27,155.47,110267.0,148.8326,149.0626,148.7942,148.9859,110267.0
2023-07-21 12:35:00,155.47,155.55,155.36,155.37,28863.0,148.9859,149.0626,148.8805,148.8901,28863.0
2023-07-21 12:40:00,155.35,155.37,155.18,155.2,68550.0,148.8709,148.8901,148.708,148.7272,68550.0
2023-07-21 12:45:00,155.2,155.3,155.15,155.22,80641.0,148.7272,148.823,148.6792,148.7463,80641.0
2023-07-21 12:50:00,155.22,155.36,155.21,155.27,51762.0,148.7463,148.8805,148.7367,148.7942,51762.0
2023-07-21 12:55:00,155.27,155.32,155.23,155.31,43612.0,148.7942,148.8421,148.7559,148.8326,43612.0
2023-07-21 13:00:00,155.31,155.42,155.31,155.4,27035.0,148.8326,148.938,148.8326,148.9188,27035.0
2023-07-21 13:05:00,155.42,155.54,155.4,155.47,33462.0,148.938,149.053,148.9188,148.9859,33462.0
2023-07-21 13:10:00,155.47,155.51,155.43,155.5,33350.0,148.9859,149.0242,148.9476,149.0146,33350.0
2023-07-21 13:15:00,155.49,155.56,155.46,155.51,49458.0,149.0051,149.0721,148.9763,149.0242,49458.0
2023-07-21 13:20:00,155.51,155.54,155.46,155.5,32431.0,149.0242,149.053,148.9763,149.0146,32431.0
2023-07-21 13:25:00,155.49,155.55,155.47,155.5,46126.0,149.0051,149.0626,148.9859,149.0146,46126.0
2023-07-21 13:30:00,155.51,155.52,155.4,155.4,41170.0,149.0242,149.0338,148.9188,148.9188,41170.0
2023-07-21 13:35:00,155.41,155.48,155.37,155.46,48520.0,148.9284,148.9955,148.8901,148.9763,48520.0
2023-07-21 13:40:00,155.45,155.6,155.44,155.59,29557.0,148.9667,149.1105,148.9571,149.1009,29557.0
2023-07-21 13:45:00,155.6,155.76,155.6,155.71,94426.0,149.1105,149.2638,149.1105,149.2159,94426.0
2023-07-21 13:50:00,155.71,156.01,155.7,155.77,253572.0,149.2159,149.5034,149.2063,149.2734,253572.0
2023-07-21 13:55:00,155.77,155.83,155.66,155.78,41784.0,149.2734,149.3309,149.168,149.283,41784.0
2023-07-21 14:00:00,155.79,155.86,155.72,155.75,46817.0,149.2925,149.3596,149.2255,149.2542,46817.0
2023-07-21 14:05:00,155.74,155.84,155.66,155.8,34138.0,149.2446,149.3405,149.168,149.3021,34138.0
2023-07-21 14:10:00,155.81,155.91,155.75,155.9,54964.0,149.3117,149.4075,149.2542,149.398,54964.0
2023-07-21 14:15:00,155.9,155.93,155.71,155.75,35814.0,149.398,149.4267,149.2159,149.2542,35814.0
2023-07-21 14:20:00,155.77,155.83,155.72,155.81,46521.0,149.2734,149.3309,149.2255,149.3117,46521.0
2023-07-21 14:25:00,155.81,155.84,155.73,155.78,35248.0,149.3117,149.3405,149.235,149.283,35248.0
2023-07-21 14:30:00,155.78,155.84,155.75,155.84,45280.0,149.283,149.3405,149.2542,149.3405,45280.0
2023-07-21 14:35:00,155.85,155.87,155.74,155.74,36218.0,149.35,149.3692,149.2446,149.2446,36218.0
2023-07-21 14:40:00,155.73,155.76,155.71,155.71,37750.0,149.235,149.2638,149.2159,149.2159,37750.0
2023-07-21 14:45:00,155.72,155.74,155.66,155.67,53505.0,149.2255,149.2446,149.168,149.1776,53505.0
2023-07-21 14:50:00,155.65,155.7,155.63,155.66,53582.0,149.1584,149.2063,149.1392,149.168,53582.0
2023-07-21 14:55:00,155.67,155.7,155.59,155.68,51732.0,149.1776,149.2063,149.1009,149.1871,51732.0
2023-07-21 15:00:00,155.68,155.68,155.51,155.55,54482.0,149.1871,149.1871,149.0242,149.0626,54482.0
2023-07-21 15:05:00,155.55,155.58,155.43,155.47,51709.0,149.0626,149.0913,148.9476,148.9859,51709.0
2023-07-21 15:10:00,155.47,155.49,155.4,155.47,45756.0,148.9859,149.0051,148.9188,148.9859,45756.0
2023-07-21 15:15:00,155.47,155.52,155.42,155.47,49511.0,148.9859,149.0338,148.938,148.9859,49511.0
2023-07-21 15:20:00,155.48,155.52,155.43,155.44,48242.0,148.9955,149.0338,148.9476,148.9571,48242.0
2023-07-21 15:25:00,155.44,155.5,155.43,155.47,53385.0,148.9571,149.0146,148.9476,148.9859,53385.0
2023-07-21 15:30:00,155.48,155.5,155.26,155.31,61123.0,148.9955,149.0146,148.7847,148.8326,61123.0
2023-07-21 15:35:00,155.31,155.38,155.28,155.38,63435.0,148.8326,148.8996,148.8038,148.8996,63435.0
2023-07-21 15:40:00,155.38,155.47,155.35,155.38,102418.0,148.8996,148.9859,148.8709,148.8996,102418.0
2023-07-21 15:45:00,155.37,155.42,155.25,155.26,102992.0,148.8901,148.938,148.7751,148.7847,102992.0
2023-07-21 15:50:00,155.25,155.26,155.03,155.17,173578.0,148.7751,148.7847,148.5642,148.6984,173578.0
2023-07-21 15:55:00,155.17,155.21,154.9,154.95,459535.0,148.6984,148.7367,148.4397,148.4876,459535.0
2023-07-24 09:30:00,154.97,155.5,154.88,155.07,357437.0,148.5067,149.0146,148.4205,148.6026,357437.0
2023-07-24 09:35:00,155.08,155.13,154.73,155.13,105510.0,148.6122,148.6601,148.2768,148.6601,105510.0
2023-07-24 09:40:00,155.15,155.54,155.04,155.53,119526.0,148.6792,149.053,148.5738,149.0434,119526.0
2023-07-24 09:45:00,155.52,155.75,155.39,155.66,143962.0,149.0338,149.2542,148.9092,149.168,143962.0
2023-07-24 09:50:00,155.65,155.98,155.5,155.94,110121.0,149.1584,149.4746,149.0146,149.4363,110121.0
2023-07-24 09:55:00,155.93,156.39,155.9,156.36,212363.0,149.4267,149.8675,149.398,149.8388,212363.0
2023-07-24 10:00:00,156.37,156.61,156.32,156.49,201208.0,149.8484,150.0783,149.8004,149.9634,201208.0
2023-07-24 10:05:00,156.48,156.85,156.38,156.71,143017.0,149.9538,150.3083,149.8579,150.1742,143017.0
2023-07-24 10:10:00,156.71,156.95,156.68,156.69,141937.0,150.1742,150.4042,150.1454,150.155,141937.0
2023-07-24 10:15:00,156.68,156.89,156.62,156.88,166739.0,150.1454,150.3467,150.0879,150.3371,166739.0
2023-07-24 10:20:00,156.88,157.12,156.81,157.12,142932.0,150.3371,150.5671,150.27,150.5671,142932.0
2023-07-24 10:25:00,157.12,157.28,157.05,157.1,123387.0,150.5671,150.7204,150.5,150.5479,123387.0
2023-07-24 10:30:00,157.09,157.2,156.99,157.12,92738.0,150.5383,150.6437,150.4425,150.5671,92738.0
2023-07-24 10:35:00,157.12,157.2,157.02,157.14,86615.0,150.5671,150.6437,150.4712,150.5862,86615.0
2023-07-24 10:40:00,157.14,157.35,157.11,157.34,88089.0,150.5862,150.7875,150.5575,150.7779,88089.0
2023-07-24 10:45:00,157.33,157.33,157.11,157.23,81357.0,150.7683,150.7683,150.5575,150.6725,81357.0
2023-07-24 10:50:00,157.24,157.38,157.17,157.38,87779.0,150.6821,150.8162,150.615,150.8162,87779.0
2023-07-24 10:55:00,157.36,157.5,157.3,157.47,77095.0,150.7971,150.9312,150.7396,150.9025,77095.0
2023-07-24 11:00:00,157.47,157.64,157.45,157.6,79677.0,150.9025,151.0654,150.8833,151.0271,79677.0
2023-07-24 11:05:00,157.6,157.65,157.51,157.59,78567.0,151.0271,151.075,150.9408,151.0175,78567.0
2023-07-24 11:10:00,157.58,157.61,157.09,157.15,147923.0,151.0079,151.0366,150.5383,150.5958,147923.0
2023-07-24 11:15:00,157.15,157.2,157.05,157.13,49101.0,150.5958,150.6437,150.5,150.5767,49101.0
2023-07-24 11:20:00,157.13,157.52,157.12,157.49,72898.0,150.5767,150.9504,150.5671,150.9216,72898.0
2023-07-24 11:25:00,157.49,157.52,157.37,157.51,71134.0,150.9216,150.9504,150.8067,150.9408,71134.0
2023-07-24 11:30:00,157.52,157.65,157.52,157.61,94782.0,150.9504,151.075,150.9504,151.0366,94782.0
2023-07-24 11:35:00,157.61,157.82,157.58,157.78,128492.0,151.0366,151.2379,151.0079,151.1996,128492.0
2023-07-24 11:40:00,157.77,157.77,157.54,157.57,132146.0,151.19,151.19,150.9696,150.9983,132146.0
2023-07-24 11:45:00,157.54,157.68,157.52,157.58,70866.0,150.9696,151.1037,150.9504,151.0079,70866.0
2023-07-24 11:50:00,157.57,157.92,157.57,157.87,76141.0,150.9983,151.3337,150.9983,151.2858,76141.0
2023-07-24 11:55:00,157.88,157.96,157.81,157.89,62658.0,151.2954,151.372,151.2283,151.305,62658.0
2023-07-24 12:00:00,157.89,158.08,157.84,158.04,115346.0,151.305,151.487,151.257,151.4487,115346.0
2023-07-24 12:05:00,158.04,158.29,158.02,158.27,152970.0,151.4487,151.6883,151.4295,151.6691,152970.0
2023-07-24 12:10:00,158.27,158.49,158.22,158.41,147087.0,151.6691,151.8799,151.6212,151.8033,147087.0
2023-07-24 12:15:00,158.41,158.49,158.31,158.37,78768.0,151.8033,151.8799,151.7074,151.7649,78768.0
2023-07-24 12:20:00,158.37,158.6,158.35,158.58,123956.0,151.7649,151.9854,151.7458,151.9662,123956.0
2023-07-24 12:25:00,158.57,158.66,158.46,158.51,112367.0,151.9566,152.0428,151.8512,151.8991,112367.0
2023-07-24 12:30:00,158.5,158.56,158.45,158.5,60907.0,151.8895,151.947,151.8416,151.8895,60907.0
2023-07-24 12:35:00,158.5,158.53,158.44,158.53,92468.0,151.8895,151.9183,151.832,151.9183,92468.0
2023-07-24 12:40:00,158.53,158.53,158.33,158.4,135040.0,151.9183,151.9183,151.7266,151.7937,135040.0
2023-07-24 12:45:00,158.41,158.56,158.35,158.42,100988.0,151.8033,151.947,151.7458,151.8129,100988.0
2023-07-24 12:50:00,158.4,158.48,158.34,158.43,52025.0,151.7937,151.8704,151.7362,151.8224,52025.0
2023-07-24 12:55:00,158.44,158.51,158.37,158.42,66619.0,151.832,151.8991,151.7649,151.8129,66619.0
2023-07-24 13:00:00,158.42,158.51,158.39,158.45,71057.0,151.8129,151.8991,151.7841,151.8416,71057.0
2023-07-24 13:05:00,158.45,158.55,158.39,158.53,78757.0,151.8416,151.9374,151.7841,151.9183,78757.0
2023-07-24 13:10:00,158.54,158.57,158.44,158.5,50051.0,151.9279,151.9566,151.832,151.8895,50051.0
2023-07-24 13:15:00,158.52,158.58,158.44,158.46,45211.0,151.9087,151.9662,151.832,151.8512,45211.0
2023-07-24 13:20:00,158.46,158.61,158.4,158.59,96292.0,151.8512,151.9949,151.7937,151.9758,96292.0
2023-07-24 13:25:00,158.6,158.66,158.54,158.63,67349.0,151.9854,152.0428,151.9279,152.0141,67349.0
2023-07-24 13:30:00,158.64,158.67,158.58,158.58,60980.0,152.0237,152.0524,151.9662,151.9662,60980.0
2023-07-24 13:35:00,158.58,158.64,158.54,158.56,70071.0,151.9662,152.0237,151.9279,151.947,70071.0
2023-07-24 13:40:00,158.56,158.57,158.48,158.5,54750.0,151.947,151.9566,151.8704,151.8895,54750.0
2023-07-24 13:45:00,158.5,158.69,158.5,158.69,74343.0,151.8895,152.0716,151.8895,152.0716,74343.0
2023-07-24 13:50:00,158.69,158.79,158.61,158.75,93062.0,152.0716,152.1674,151.9949,152.1291,93062.0
2023-07-24 13:55:00,158.74,158.74,158.53,158.55,56873.0,152.1195,152.1195,151.9183,151.9374,56873.0
2023-07-24 14:00:00,158.55,158.73,158.5,158.65,69539.0,151.9374,152.1099,151.8895,152.0333,69539.0
2023-07-24 14:05:00,158.65,158.71,158.56,158.59,87345.0,152.0333,152.0908,151.947,151.9758,87345.0
2023-07-24 14:10:00,158.59,158.59,158.31,158.32,158267.0,151.9758,151.9758,151.7074,151.717,158267.0
2023-07-24 14:15:00,158.32,158.34,158.18,158.21,173949.0,151.717,151.7362,151.5829,151.6116,173949.0
2023-07-24 14:20:00,158.22,158.37,158.2,158.31,113484.0,151.6212,151.7649,151.602,151.7074,113484.0
2023-07-24 14:25:00,158.31,158.33,158.25,158.26,60521.0,151.7074,151.7266,151.6499,151.6595,60521.0
2023-07-24 14:30:00,158.27,158.27,158.11,158.22,62585.0,151.6691,151.6691,151.5158,151.6212,62585.0
2023-07-24 14:35:00,158.23,158.28,158.12,158.28,52651.0,151.6308,151.6787,151.5254,151.6787,52651.0
2023-07-24 14:40:00,158.28,158.29,157.97,158.02,72215.0,151.6787,151.6883,151.3816,151.4295,72215.0
2023-07-24 14:45:00,158.03,158.2,158.0,158.2,49852.0,151.4391,151.602,151.4104,151.602,49852.0
2023-07-24 14:50:00,158.2,158.21,158.08,158.12,43332.0,151.602,151.6116,151.487,151.5254,43332.0
2023-07-24 14:55:00,158.12,158.21,158.09,158.17,34604.0,151.5254,151.6116,151.4966,151.5733,34604.0
2023-07-24 15:00:00,158.16,158.3,158.16,158.25,64571.0,151.5637,151.6979,151.5637,151.6499,64571.0
2023-07-24 15:05:00,158.25,158.29,158.16,158.23,71668.0,151.6499,151.6883,151.5637,151.6308,71668.0
2023-07-24 15:10:00,158.24,158.29,158.16,158.18,48196.0,151.6404,151.6883,151.5637,151.5829,48196.0
2023-07-24 15:15:00,158.18,158.22,158.08,158.1,74660.0,151.5829,151.6212,151.487,151.5062,74660.0
2023-07-24 15:20:00,158.09,158.09,157.94,158.0,128798.0,151.4966,151.4966,151.3529,151.4104,128798.0
2023-07-24 15:25:00,157.99,157.99,157.74,157.76,98257.0,151.4008,151.4008,151.1612,151.1804,98257.0
2023-07-24 15:30:00,157.76,157.84,157.65,157.74,116616.0,151.1804,151.257,151.075,151.1612,116616.0
2023-07-24 15:35:00,157.73,157.81,157.71,157.77,96219.0,151.1516,151.2283,151.1325,151.19,96219.0
2023-07-24 15:40:00,157.76,157.86,157.71,157.83,126511.0,151.1804,151.2762,151.1325,151.2475,126511.0
2023-07-24 15:45:00,157.83,157.86,157.72,157.75,163002.0,151.2475,151.2762,151.1421,151.1708,163002.0
2023-07-24 15:50:00,157.77,157.84,157.69,157.84,165549.0,151.19,151.257,151.1133,151.257,165549.0
2023-07-24 15:55:00,157.84,158.01,157.83,158.01,401186.0,151.257,151.42,151.2475,151.42,401186.0
2023-07-25 09:30:00,157.3,157.72,157.19,157.57,221581.0,150.7396,151.1421,150.6342,150.9983,221581.0
2023-07-25 09:35:00,157.56,157.66,157.2,157.34,98225.0,150.9887,151.0846,150.6437,150.7779,98225.0
2023-07-25 09:40:00,157.35,157.54,157.09,157.09,105451.0,150.7875,150.9696,150.5383,150.5383,105451.0
2023-07-25 09:45:00,157.12,157.2,156.63,156.64,148008.0,150.5671,150.6437,150.0975,150.1071,148008.0
2023-07-25 09:50:00,156.63,156.66,156.36,156.43,199433.0,150.0975,150.1263,149.8388,149.9059,199433.0
2023-07-25 09:55:00,156.41,156.44,156.13,156.2,176401.0,149.8867,149.9154,149.6184,149.6854,176401.0
2023-07-25 10:00:00,156.2,156.35,156.13,156.14,119702.0,149.6854,149.8292,149.6184,149.628,119702.0
2023-07-25 10:05:00,156.15,156.44,155.96,156.38,123684.0,149.6375,149.9154,149.4555,149.8579,123684.0
2023-07-25 10:10:00,156.37,156.5,156.17,156.5,79648.0,149.8484,149.9729,149.6567,149.9729,79648.0
2023-07-25 10:15:00,156.51,156.69,156.47,156.68,79172.0,149.9825,150.155,149.9442,150.1454,79172.0
2023-07-25 10:20:00,156.67,156.82,156.61,156.67,68231.0,150.1358,150.2796,150.0783,150.1358,68231.0
2023-07-25 10:25:00,156.67,156.77,156.59,156.74,55273.0,150.1358,150.2317,150.0592,150.2029,55273.0
2023-07-25 10:30:00,156.73,156.78,156.53,156.57,79261.0,150.1933,150.2413,150.0017,150.04,79261.0
2023-07-25 10:35:00,156.57,156.73,156.57,156.61,70109.0,150.04,150.1933,150.04,150.0783,70109.0
2023-07-25 10:40:00,156.56,157.02,156.56,157.02,136115.0,150.0304,150.4712,150.0304,150.4712,136115.0
2023-07-25 10:45:00,157.02,157.04,156.82,156.84,116550.0,150.4712,150.4904,150.2796,150.2988,116550.0
2023-07-25 10:50:00,156.85,156.89,156.7,156.72,60880.0,150.3083,150.3467,150.1646,150.1838,60880.0
2023-07-25 10:55:00,156.71,156.93,156.7,156.84,46877.0,150.1742,150.385,150.1646,150.2988,46877.0
2023-07-25 11:00:00,156.84,157.02,156.83,156.9,56736.0,150.2988,150.4712,150.2892,150.3563,56736.0
2023-07-25 11:05:00,156.89,156.98,156.84,156.98,39025.0,150.3467,150.4329,150.2988,150.4329,39025.0
2023-07-25 11:10:00,156.97,157.02,156.93,156.96,35041.0,150.4233,150.4712,150.385,150.4138,35041.0
2023-07-25 11:15:00,156.96,157.07,156.89,156.93,41962.0,150.4138,150.5192,150.3467,150.385,41962.0
2023-07-25 11:20:00,156.93,156.98,156.85,156.89,40419.0,150.385,150.4329,150.3083,150.3467,40419.0
2023-07-25 11:25:00,156.88,156.89,156.72,156.72,44612.0,150.3371,150.3467,150.1838,150.1838,44612.0
2023-07-25 11:30:00,156.73,156.94,156.73,156.89,42186.0,150.1933,150.3946,150.1933,150.3467,42186.0
2023-07-25 11:35:00,156.88,157.07,156.87,156.98,36839.0,150.3371,150.5192,150.3275,150.4329,36839.0
2023-07-25 11:40:00,156.98,157.19,156.96,157.19,41829.0,150.4329,150.6342,150.4138,150.6342,41829.0
2023-07-25 11:45:00,157.16,157.18,157.09,157.12,33685.0,150.6054,150.6246,150.5383,150.5671,33685.0
2023-07-25 11:50:00,157.13,157.22,157.04,157.2,39030.0,150.5767,150.6629,150.4904,150.6437,39030.0
2023-07-25 11:55:00,157.19,157.2,157.03,157.07,42647.0,150.6342,150.6437,150.4808,150.5192,42647.0
2023-07-25 12:00:00,157.07,157.14,157.05,157.06,43396.0,150.5192,150.5862,150.5,150.5096,43396.0
2023-07-25 12:05:00,157.05,157.2,157.05,157.18,24799.0,150.5,150.6437,150.5,150.6246,24799.0
2023-07-25 12:10:00,157.17,157.2,157.13,157.19,34846.0,150.615,150.6437,150.5767,150.6342,34846.0
2023-07-25 12:15:00,157.19,157.29,157.16,157.23,39707.0,150.6342,150.73,150.6054,150.6725,39707.0
2023-07-25 12:20:00,157.23,157.26,157.16,157.24,61388.0,150.6725,150.7012,150.6054,150.6821,61388.0
2023-07-25 12:25:00,157.24,157.24,157.14,157.23,30360.0,150.6821,150.6821,150.5862,150.6725,30360.0
2023-07-25 12:30:00,157.24,157.4,157.24,157.37,119041.0,150.6821,150.8354,150.6821,150.8067,119041.0
2023-07-25 12:35:00,157.38,157.45,157.31,157.44,66026.0,150.8162,150.8833,150.7492,150.8737,66026.0
2023-07-25 12:40:00,157.44,157.56,157.42,157.55,148543.0,150.8737,150.9887,150.8546,150.9791,148543.0
2023-07-25 12:45:00,157.56,157.57,157.42,157.47,53752.0,150.9887,150.9983,150.8546,150.9025,53752.0
2023-07-25 12:50:00,157.48,157.53,157.43,157.49,39650.0,150.9121,150.96,150.8641,150.9216,39650.0
2023-07-25 12:55:00,157.48,157.6,157.46,157.59,54611.0,150.9121,151.0271,150.8929,151.0175,54611.0
2023-07-25 13:00:00,157.59,157.64,157.51,157.52,39580.0,151.0175,151.0654,150.9408,150.9504,39580.0
2023-07-25 13:05:00,157.52,157.55,157.31,157.38,102512.0,150.9504,150.9791,150.7492,150.8162,102512.0
2023-07-25 13:10:00,157.39,157.39,157.24,157.36,25726.0,150.8258,150.8258,150.6821,150.7971,25726.0
2023-07-25 13:15:00,157.34,157.55,157.33,157.55,39382.0,150.7779,150.9791,150.7683,150.9791,39382.0
2023-07-25 13:20:00,157.55,157.56,157.45,157.48,30891.0,150.9791,150.9887,150.8833,150.9121,30891.0
2023-07-25 13:25:00,157.49,157.54,157.39,157.44,32807.0,150.9216,150.9696,150.8258,150.8737,32807.0
2023-07-25 13:30:00,157.45,157.51,157.42,157.46,37286.0,150.8833,150.9408,150.8546,150.8929,37286.0
2023-07-25 13:35:00,157.46,157.49,157.43,157.46,20921.0,150.8929,150.9216,150.8641,150.8929,20921.0
2023-07-25 13:40:00,157.46,157.56,157.44,157.53,30478.0,150.8929,150.9887,150.8737,150.96,30478.0
2023-07-25 13:45:00,157.54,157.55,157.5,157.52,21910.0,150.9696,150.9791,150.9312,150.9504,21910.0
2023-07-25 13:50:00,157.51,157.51,157.42,157.44,25970.0,150.9408,150.9408,150.8546,150.8737,25970.0
2023-07-25 13:55:00,157.44,157.47,157.41,157.45,27818.0,150.8737,150.9025,150.845,150.8833,27818.0
2023-07-25 14:00:00,157.44,157.44,157.34,157.35,27741.0,150.8737,150.8737,150.7779,150.7875,27741.0
2023-07-25 14:05:00,157.34,157.37,157.29,157.31,48334.0,150.7779,150.8067,150.73,150.7492,48334.0
2023-07-25 14:10:00,157.31,157.41,157.28,157.41,35448.0,150.7492,150.845,150.7204,150.845,35448.0
2023-07-25 14:15:00,157.41,157.46,157.35,157.36,43459.0,150.845,150.8929,150.7875,150.7971,43459.0
2023-07-25 14:20:00,157.37,157.47,157.35,157.46,33873.0,150.8067,150.9025,150.7875,150.8929,33873.0
2023-07-25 14:25:00,157.47,157.49,157.37,157.41,35974.0,150.9025,150.9216,150.8067,150.845,35974.0
2023-07-25 14:30:00,157.42,157.54,157.42,157.44,68237.0,150.8546,150.9696,150.8546,150.8737,68237.0
2023-07-25 14:35:00,157.44,157.58,157.29,157.3,87499.0,150.8737,151.0079,150.73,150.7396,87499.0
2023-07-25 14:40:00,157.31,157.31,157.04,157.19,76121.0,150.7492,150.7492,150.4904,150.6342,76121.0
2023-07-25 14:45:00,157.2,157.22,156.49,156.51,291869.0,150.6437,150.6629,149.9634,149.9825,291869.0
2023-07-25 14:50:00,156.47,157.02,156.43,156.93,138809.0,149.9442,150.4712,149.9059,150.385,138809.0
2023-07-25 14:55:00,156.92,156.98,156.79,156.85,76342.0,150.3754,150.4329,150.2508,150.3083,76342.0
2023-07-25 15:00:00,156.88,157.0,156.85,156.93,56262.0,150.3371,150.4521,150.3083,150.385,56262.0
2023-07-25 15:05:00,156.92,156.98,156.85,156.96,45618.0,150.3754,150.4329,150.3083,150.4138,45618.0
2023-07-25 15:10:00,156.97,156.99,156.87,156.95,70533.0,150.4233,150.4425,150.3275,150.4042,70533.0
2023-07-25 15:15:00,156.96,156.97,156.71,156.73,70480.0,150.4138,150.4233,150.1742,150.1933,70480.0
2023-07-25 15:20:00,156.74,156.76,156.64,156.67,80351.0,150.2029,150.2221,150.1071,150.1358,80351.0
2023-07-25 15:25:00,156.68,156.72,156.62,156.69,58581.0,150.1454,150.1838,150.0879,150.155,58581.0
2023-07-25 15:30:00,156.69,156.77,156.68,156.72,73625.0,150.155,150.2317,150.1454,150.1838,73625.0
2023-07-25 15:35:00,156.72,156.79,156.68,156.77,115957.0,150.1838,150.2508,150.1454,150.2317,115957.0
2023-07-25 15:40:00,156.78,156.81,156.69,156.77,112169.0,150.2413,150.27,150.155,150.2317,112169.0
2023-07-25 15:45:00,156.76,156.77,156.55,156.63,85762.0,150.2221,150.2317,150.0209,150.0975,85762.0
2023-07-25 15:50:00,156.62,156.92,156.56,156.87,152332.0,150.0879,150.3754,150.0304,150.3275,152332.0
2023-07-25 15:55:00,156.88,156.94,156.67,156.84,305550.0,150.3371,150.3946,150.1358,150.2988,305550.0
2023-07-26 09:30:00,156.71,157.53,156.65,157.29,245938.0,150.1742,150.96,150.1167,150.73,245938.0
2023-07-26 09:35:00,157.22,157.56,156.82,156.87,57604.0,150.6629,150.9887,150.2796,150.3275,57604.0
2023-07-26 09:40:00,156.87,156.89,156.58,156.82,124111.0,150.3275,150.3467,150.0496,150.2796,124111.0
2023-07-26 09:45:00,156.82,157.01,156.68,156.7,69614.0,150.2796,150.4617,150.1454,150.1646,69614.0
2023-07-26 09:50:00,156.68,156.82,156.68,156.79,71855.0,150.1454,150.2796,150.1454,150.2508,71855.0
2023-07-26 09:55:00,156.8,156.84,156.47,156.51,90967.0,150.2604,150.2988,149.9442,149.9825,90967.0
2023-07-26 10:00:00,156.51,156.51,156.29,156.39,84254.0,149.9825,149.9825,149.7717,149.8675,84254.0
2023-07-26 10:05:00,156.38,156.58,156.27,156.57,65725.0,149.8579,150.0496,149.7525,150.04,65725.0
2023-07-26 10:10:00,156.58,156.7,156.55,156.64,65335.0,150.0496,150.1646,150.0209,150.1071,65335.0
2023-07-26 10:15:00,156.64,156.74,156.58,156.68,48739.0,150.1071,150.2029,150.0496,150.1454,48739.0
2023-07-26 10:20:00,156.68,156.88,156.65,156.86,54616.0,150.1454,150.3371,150.1167,150.3179,54616.0
2023-07-26 10:25:00,156.86,157.0,156.85,156.91,65344.0,150.3179,150.4521,150.3083,150.3658,65344.0
2023-07-26 10:30:00,156.92,157.0,156.86,156.9,74261.0,150.3754,150.4521,150.3179,150.3563,74261.0
2023-07-26 10:35:00,156.9,156.9,156.72,156.9,43053.0,150.3563,150.3563,150.1838,150.3563,43053.0
2023-07-26 10:40:00,156.89,156.91,156.78,156.89,37448.0,150.3467,150.3658,150.2413,150.3467,37448.0
2023-07-26 10:45:00,156.88,157.08,156.82,157.02,52881.0,150.3371,150.5287,150.2796,150.4712,52881.0
2023-07-26 10:50:00,157.01,157.04,156.79,156.86,55599.0,150.4617,150.4904,150.2508,150.3179,55599.0
2023-07-26 10:55:00,156.86,157.15,156.84,157.14,57311.0,150.3179,150.5958,150.2988,150.5862,57311.0
2023-07-26 11:00:00,157.12,157.27,157.09,157.1,47275.0,150.5671,150.7108,150.5383,150.5479,47275.0
2023-07-26 11:05:00,157.11,157.22,157.09,157.19,59270.0,150.5575,150.6629,150.5383,150.6342,59270.0
2023-07-26 11:10:00,157.2,157.23,157.03,157.03,34068.0,150.6437,150.6725,150.4808,150.4808,34068.0
2023-07-26 11:15:00,157.03,157.04,156.92,156.94,40411.0,150.4808,150.4904,150.3754,150.3946,40411.0
2023-07-26 11:20:00,156.94,156.94,156.86,156.91,33396.0,150.3946,150.3946,150.3179,150.3658,33396.0
2023-07-26 11:25:00,156.92,157.0,156.88,156.95,41599.0,150.3754,150.4521,150.3371,150.4042,41599.0
2023-07-26 11:30:00,156.95,157.02,156.92,156.92,38312.0,150.4042,150.4712,150.3754,150.3754,38312.0
2023-07-26 11:35:00,156.93,157.07,156.93,156.99,27573.0,150.385,150.5192,150.385,150.4425,27573.0
2023-07-26 11:40:00,157.0,157.07,156.93,156.96,32981.0,150.4521,150.5192,150.385,150.4138,32981.0
2023-07-26 11:45:00,156.96,156.96,156.81,156.87,28204.0,150.4138,150.4138,150.27,150.3275,28204.0
2023-07-26 11:50:00,156.87,156.9,156.83,156.87,46076.0,150.3275,150.3563,150.2892,150.3275,46076.0
2023-07-26 11:55:00,156.87,157.05,156.84,157.0,49316.0,150.3275,150.5,150.2988,150.4521,49316.0
2023-07-26 12:00:00,157.0,157.14,156.99,157.1,54774.0,150.4521,150.5862,150.4425,150.5479,54774.0
2023-07-26 12:05:00,157.12,157.13,156.95,157.02,39682.0,150.5671,150.5767,150.4042,150.4712,39682.0
2023-07-26 12:10:00,157.02,157.15,156.99,157.15,34418.0,150.4712,150.5958,150.4425,150.5958,34418.0
2023-07-26 12:15:00,157.15,157.23,157.1,157.1,30130.0,150.5958,150.6725,150.5479,150.5479,30130.0
2023-07-26 12:20:00,157.1,157.18,157.1,157.14,28026.0,150.5479,150.6246,150.5479,150.5862,28026.0
2023-07-26 12:25:00,157.12,157.27,157.12,157.23,42850.0,150.5671,150.7108,150.5671,150.6725,42850.0
2023-07-26 12:30:00,157.23,157.4,157.18,157.37,59873.0,150.6725,150.8354,150.6246,150.8067,59873.0
2023-07-26 12:35:00,157.37,157.42,157.28,157.33,44964.0,150.8067,150.8546,150.7204,150.7683,44964.0
2023-07-26 12:40:00,157.34,157.44,157.34,157.37,30819.0,150.7779,150.8737,150.7779,150.8067,30819.0
2023-07-26 12:45:00,157.36,157.37,157.24,157.29,36672.0,150.7971,150.8067,150.6821,150.73,36672.0
2023-07-26 12:50:00,157.28,157.36,157.17,157.17,71196.0,150.7204,150.7971,150.615,150.615,71196.0
2023-07-26 12:55:00,157.18,157.28,157.09,157.19,29781.0,150.6246,150.7204,150.5383,150.6342,29781.0
2023-07-26 13:00:00,157.17,157.33,157.12,157.29,43197.0,150.615,150.7683,150.5671,150.73,43197.0
2023-07-26 13:05:00,157.29,157.3,157.21,157.28,26608.0,150.73,150.7396,150.6533,150.7204,26608.0
2023-07-26 13:10:00,157.28,157.3,157.18,157.25,25007.0,150.7204,150.7396,150.6246,150.6917,25007.0
2023-07-26 13:15:00,157.26,157.32,157.23,157.27,21756.0,150.7012,150.7587,150.6725,150.7108,21756.0
2023-07-26 13:20:00,157.27,157.41,157.27,157.35,45634.0,150.7108,150.845,150.7108,150.7875,45634.0
2023-07-26 13:25:00,157.36,157.39,157.32,157.34,29399.0,150.7971,150.8258,150.7587,150.7779,29399.0
2023-07-26 13:30:00,157.33,157.33,157.17,157.19,29940.0,150.7683,150.7683,150.615,150.6342,29940.0
2023-07-26 13:35:00,157.17,157.2,157.12,157.14,35831.0,150.615,150.6437,150.5671,150.5862,35831.0
2023-07-26 13:40:00,157.14,157.26,157.13,157.22,38854.0,150.5862,150.7012,150.5767,150.6629,38854.0
2023-07-26 13:45:00,157.23,157.29,157.14,157.16,24303.0,150.6725,150.73,150.5862,150.6054,24303.0
2023-07-26 13:50:00,157.15,157.25,157.14,157.25,35693.0,150.5958,150.6917,150.5862,150.6917,35693.0
2023-07-26 13:55:00,157.25,157.32,157.22,157.23,59861.0,150.6917,150.7587,150.6629,150.6725,59861.0
2023-07-26 14:00:00,157.22,157.39,157.11,157.37,43154.0,150.6629,150.8258,150.5575,150.8067,43154.0
2023-07-26 14:05:00,157.38,157.39,157.29,157.31,23670.0,150.8162,150.8258,150.73,150.7492,23670.0
2023-07-26 14:10:00,157.3,157.35,157.22,157.27,45837.0,150.7396,150.7875,150.6629,150.7108,45837.0
2023-07-26 14:15:00,157.27,157.36,157.25,157.33,35520.0,150.7108,150.7971,150.6917,150.7683,35520.0
2023-07-26 14:20:00,157.33,157.35,157.23,157.27,36403.0,150.7683,150.7875,150.6725,150.7108,36403.0
2023-07-26 14:25:00,157.26,157.36,157.14,157.3,41968.0,150.7012,150.7971,150.5862,150.7396,41968.0
2023-07-26 14:30:00,157.31,157.4,157.25,157.38,70547.0,150.7492,150.8354,150.6917,150.8162,70547.0
2023-07-26 14:35:00,157.39,158.04,157.38,158.0,141305.0,150.8258,151.4487,150.8162,151.4104,141305.0
2023-07-26 14:40:00,157.99,158.23,157.94,158.17,113411.0,151.4008,151.6308,151.3529,151.5733,113411.0
2023-07-26 14:45:00,158.19,158.25,157.97,158.1,105501.0,151.5925,151.6499,151.3816,151.5062,105501.0
2023-07-26 14:50:00,158.08,158.16,158.01,158.08,86879.0,151.487,151.5637,151.42,151.487,86879.0
2023-07-26 14:55:00,158.08,158.09,157.91,158.01,74925.0,151.487,151.4966,151.3241,151.42,74925.0
2023-07-26 15:00:00,158.04,158.11,157.95,157.99,46423.0,151.4487,151.5158,151.3625,151.4008,46423.0
2023-07-26 15:05:00,158.01,158.02,157.42,157.5,113278.0,151.42,151.4295,150.8546,150.9312,113278.0
2023-07-26 15:10:00,157.46,157.79,157.4,157.74,80152.0,150.8929,151.2091,150.8354,151.1612,80152.0
2023-07-26 15:15:00,157.73,157.8,157.42,157.55,91080.0,151.1516,151.2187,150.8546,150.9791,91080.0
2023-07-26 15:20:00,157.54,157.76,157.53,157.64,87134.0,150.9696,151.1804,150.96,151.0654,87134.0
2023-07-26 15:25:00,157.66,157.81,157.64,157.74,75453.0,151.0846,151.2283,151.0654,151.1612,75453.0
2023-07-26 15:30:00,157.74,157.74,157.54,157.66,74154.0,151.1612,151.1612,150.9696,151.0846,74154.0
2023-07-26 15:35:00,157.66,157.7,157.48,157.59,72786.0,151.0846,151.1229,150.9121,151.0175,72786.0
2023-07-26 15:40:00,157.59,157.74,157.56,157.59,81241.0,151.0175,151.1612,150.9887,151.0175,81241.0
2023-07-26 15:45:00,157.59,157.6,157.5,157.55,80694.0,151.0175,151.0271,150.9312,150.9791,80694.0
2023-07-26 15:50:00,157.56,157.63,157.44,157.63,155567.0,150.9887,151.0558,150.8737,151.0558,155567.0
2023-07-26 15:55:00,157.63,157.8,157.48,157.8,347999.0,151.0558,151.2187,150.9121,151.2187,347999.0
2023-07-27 09:30:00,157.77,158.1,157.49,157.93,373884.0,151.19,151.5062,150.9216,151.3433,373884.0
2023-07-27 09:35:00,157.94,158.03,157.4,157.75,82861.0,151.3529,151.4391,150.8354,151.1708,82861.0
2023-07-27 09:40:00,157.73,157.73,157.41,157.63,104355.0,151.1516,151.1516,150.845,151.0558,104355.0
2023-07-27 09:45:00,157.63,157.69,157.43,157.56,119389.0,151.0558,151.1133,150.8641,150.9887,119389.0
2023-07-27 09:50:00,157.57,157.68,157.53,157.53,80025.0,150.9983,151.1037,150.96,150.96,80025.0
2023-07-27 09:55:00,157.54,157.54,157.26,157.42,127970.0,150.9696,150.9696,150.7012,150.8546,127970.0
2023-07-27 10:00:00,157.42,157.42,157.07,157.3,240002.0,150.8546,150.8546,150.5192,150.7396,240002.0
2023-07-27 10:05:00,157.31,157.6,157.28,157.58,101072.0,150.7492,151.0271,150.7204,151.0079,101072.0
2023-07-27 10:10:00,157.58,157.83,157.5,157.82,84281.0,151.0079,151.2475,150.9312,151.2379,84281.0
2023-07-27 10:15:00,157.81,157.99,157.75,157.95,67240.0,151.2283,151.4008,151.1708,151.3625,67240.0
2023-07-27 10:20:00,157.94,158.1,157.91,158.07,146017.0,151.3529,151.5062,151.3241,151.4775,146017.0
2023-07-27 10:25:00,158.07,158.2,157.86,157.91,147981.0,151.4775,151.602,151.2762,151.3241,147981.0
2023-07-27 10:30:00,157.9,158.38,157.87,158.35,100304.0,151.3145,151.7745,151.2858,151.7458,100304.0
2023-07-27 10:35:00,158.33,158.66,158.33,158.62,92450.0,151.7266,152.0428,151.7266,152.0045,92450.0
2023-07-27 10:40:00,158.6,158.78,158.44,158.46,138352.0,151.9854,152.1578,151.832,151.8512,138352.0
2023-07-27 10:45:00,158.45,158.45,158.29,158.44,61719.0,151.8416,151.8416,151.6883,151.832,61719.0
2023-07-27 10:50:00,158.44,158.44,158.21,158.28,61859.0,151.832,151.832,151.6116,151.6787,61859.0
2023-07-27 10:55:00,158.28,158.28,157.96,158.05,80400.0,151.6787,151.6787,151.372,151.4583,80400.0
2023-07-27 11:00:00,158.06,158.07,157.58,157.63,80085.0,151.4679,151.4775,151.0079,151.0558,80085.0
2023-07-27 11:05:00,157.66,157.76,157.56,157.68,53728.0,151.0846,151.1804,150.9887,151.1037,53728.0
2023-07-27 11:10:00,157.7,157.86,157.69,157.83,36691.0,151.1229,151.2762,151.1133,151.2475,36691.0
2023-07-27 11:15:00,157.83,157.94,157.77,157.91,41018.0,151.2475,151.3529,151.19,151.3241,41018.0
2023-07-27 11:20:00,157.9,158.02,157.85,157.97,37217.0,151.3145,151.4295,151.2666,151.3816,37217.0
2023-07-27 11:25:00,157.97,157.99,157.77,157.83,45780.0,151.3816,151.4008,151.19,151.2475,45780.0
2023-07-27 11:30:00,157.83,157.9,157.77,157.84,45362.0,151.2475,151.3145,151.19,151.257,45362.0
2023-07-27 11:35:00,157.83,157.93,157.77,157.89,48434.0,151.2475,151.3433,151.19,151.305,48434.0
2023-07-27 11:40:00,157.86,157.93,157.79,157.86,36242.0,151.2762,151.3433,151.2091,151.2762,36242.0
2023-07-27 11:45:00,157.85,157.85,157.69,157.78,41364.0,151.2666,151.2666,151.1133,151.1996,41364.0
2023-07-27 11:50:00,157.78,157.85,157.71,157.82,41309.0,151.1996,151.2666,151.1325,151.2379,41309.0
2023-07-27 11:55:00,157.83,157.89,157.8,157.83,34068.0,151.2475,151.305,151.2187,151.2475,34068.0
2023-07-27 12:00:00,157.83,157.83,157.6,157.67,33971.0,151.2475,151.2475,151.0271,151.0941,33971.0
2023-07-27 12:05:00,157.68,157.73,157.54,157.7,39358.0,151.1037,151.1516,150.9696,151.1229,39358.0
2023-07-27 12:10:00,157.7,157.79,157.68,157.69,35441.0,151.1229,151.2091,151.1037,151.1133,35441.0
2023-07-27 12:15:00,157.71,157.77,157.7,157.77,28011.0,151.1325,151.19,151.1229,151.19,28011.0
2023-07-27 12:20:00,157.77,157.82,157.69,157.69,28847.0,151.19,151.2379,151.1133,151.1133,28847.0
2023-07-27 12:25:00,157.7,157.73,157.63,157.64,41141.0,151.1229,151.1516,151.0558,151.0654,41141.0
2023-07-27 12:30:00,157.64,157.71,157.62,157.69,70289.0,151.0654,151.1325,151.0462,151.1133,70289.0
2023-07-27 12:35:00,157.69,157.78,157.68,157.76,33043.0,151.1133,151.1996,151.1037,151.1804,33043.0
2023-07-27 12:40:00,157.77,157.86,157.76,157.79,45464.0,151.19,151.2762,151.1804,151.2091,45464.0
2023-07-27 12:45:00,157.78,157.79,157.65,157.66,50058.0,151.1996,151.2091,151.075,151.0846,50058.0
2023-07-27 12:50:00,157.67,157.79,157.57,157.73,36467.0,151.0941,151.2091,150.9983,151.1516,36467.0
2023-07-27 12:55:00,157.74,157.78,157.69,157.76,27507.0,151.1612,151.1996,151.1133,151.1804,27507.0
2023-07-27 13:00:00,157.76,157.8,157.72,157.72,28791.0,151.1804,151.2187,151.1421,151.1421,28791.0
2023-07-27 13:05:00,157.71,157.75,157.45,157.58,76478.0,151.1325,151.1708,150.8833,151.0079,76478.0
2023-07-27 13:10:00,157.57,157.74,157.54,157.62,35625.0,150.9983,151.1612,150.9696,151.0462,35625.0
2023-07-27 13:15:00,157.62,157.62,157.35,157.43,86982.0,151.0462,151.0462,150.7875,150.8641,86982.0
2023-07-27 13:20:00,157.42,157.42,157.25,157.39,37663.0,150.8546,150.8546,150.6917,150.8258,37663.0
2023-07-27 13:25:00,157.39,157.41,157.19,157.24,52319.0,150.8258,150.845,150.6342,150.6821,52319.0
2023-07-27 13:30:00,157.24,157.32,157.22,157.23,29218.0,150.6821,150.7587,150.6629,150.6725,29218.0
2023-07-27 13:35:00,157.23,157.26,157.05,157.08,41726.0,150.6725,150.7012,150.5,150.5287,41726.0
2023-07-27 13:40:00,157.06,157.12,157.0,157.1,40445.0,150.5096,150.5671,150.4521,150.5479,40445.0
2023-07-27 13:45:00,157.1,157.11,156.88,156.92,70826.0,150.5479,150.5575,150.3371,150.3754,70826.0
2023-07-27 13:50:00,156.93,157.03,156.9,157.03,27696.0,150.385,150.4808,150.3563,150.4808,27696.0
2023-07-27 13:55:00,157.02,157.02,156.9,156.96,103193.0,150.4712,150.4712,150.3563,150.4138,103193.0
2023-07-27 14:00:00,156.96,156.99,156.83,156.93,100425.0,150.4138,150.4425,150.2892,150.385,100425.0
2023-07-27 14:05:00,156.93,157.02,156.78,156.81,42751.0,150.385,150.4712,150.2413,150.27,42751.0
2023-07-27 14:10:00,156.81,156.81,156.34,156.37,87579.0,150.27,150.27,149.8196,149.8484,87579.0
2023-07-27 14:15:00,156.37,156.61,156.37,156.58,64289.0,149.8484,150.0783,149.8484,150.0496,64289.0
2023-07-27 14:20:00,156.6,156.78,156.56,156.61,58002.0,150.0688,150.2413,150.0304,150.0783,58002.0
2023-07-27 14:25:00,156.61,156.63,156.43,156.49,113103.0,150.0783,150.0975,149.9059,149.9634,113103.0
2023-07-27 14:30:00,156.49,156.61,156.46,156.48,47459.0,149.9634,150.0783,149.9346,149.9538,47459.0
2023-07-27 14:35:00,156.48,156.53,156.24,156.4,238829.0,149.9538,150.0017,149.7238,149.8771,238829.0
2023-07-27 14:40:00,156.38,156.68,156.37,156.68,61059.0,149.8579,150.1454,149.8484,150.1454,61059.0
2023-07-27 14:45:00,156.67,156.75,156.51,156.53,61735.0,150.1358,150.2125,149.9825,150.0017,61735.0
2023-07-27 14:50:00,156.52,156.73,156.52,156.72,46855.0,149.9921,150.1933,149.9921,150.1838,46855.0
2023-07-27 14:55:00,156.72,156.72,156.53,156.6,52371.0,150.1838,150.1838,150.0017,150.0688,52371.0
2023-07-27 15:00:00,156.57,156.66,156.54,156.62,73012.0,150.04,150.1263,150.0113,150.0879,73012.0
2023-07-27 15:05:00,156.62,156.64,156.46,156.62,69070.0,150.0879,150.1071,149.9346,150.0879,69070.0
2023-07-27 15:10:00,156.63,156.79,156.63,156.75,98907.0,150.0975,150.2508,150.0975,150.2125,98907.0
2023-07-27 15:15:00,156.74,156.74,156.42,156.5,125936.0,150.2029,150.2029,149.8963,149.9729,125936.0
2023-07-27 15:20:00,156.49,156.5,156.17,156.18,96354.0,149.9634,149.9729,149.6567,149.6663,96354.0
2023-07-27 15:25:00,156.17,156.22,156.0,156.0,115705.0,149.6567,149.7046,149.4938,149.4938,115705.0
2023-07-27 15:30:00,156.0,156.05,155.72,155.72,151809.0,149.4938,149.5417,149.2255,149.2255,151809.0
2023-07-27 15:35:00,155.73,155.75,155.55,155.63,156446.0,149.235,149.2542,149.0626,149.1392,156446.0
2023-07-27 15:40:00,155.63,155.96,155.63,155.96,190129.0,149.1392,149.4555,149.1392,149.4555,190129.0
2023-07-27 15:45:00,155.96,156.01,155.75,155.78,146662.0,149.4555,149.5034,149.2542,149.283,146662.0
2023-07-27 15:50:00,155.79,155.96,155.77,155.88,177526.0,149.2925,149.4555,149.2734,149.3788,177526.0
2023-07-27 15:55:00,155.88,156.11,155.83,156.04,339702.0,149.3788,149.5992,149.3309,149.5321,339702.0
2023-07-28 09:30:00,157.28,157.35,156.69,156.74,232477.0,150.7204,150.7875,150.155,150.2029,232477.0
2023-07-28 09:35:00,156.73,156.99,156.44,156.97,83012.0,150.1933,150.4425,149.9154,150.4233,83012.0
2023-07-28 09:40:00,156.97,157.06,156.73,156.82,83553.0,150.4233,150.5096,150.1933,150.2796,83553.0
2023-07-28 09:45:00,156.83,157.08,156.78,156.89,92025.0,150.2892,150.5287,150.2413,150.3467,92025.0
2023-07-28 09:50:00,156.91,157.06,156.9,156.96,81850.0,150.3658,150.5096,150.3563,150.4138,81850.0
2023-07-28 09:55:00,156.95,157.05,156.86,157.0,71227.0,150.4042,150.5,150.3179,150.4521,71227.0
2023-07-28 10:00:00,156.99,157.05,156.84,156.87,83076.0,150.4425,150.5,150.2988,150.3275,83076.0
2023-07-28 10:05:00,156.88,156.93,156.7,156.88,72252.0,150.3371,150.385,150.1646,150.3371,72252.0
2023-07-28 10:10:00,156.88,156.99,156.77,156.9,78208.0,150.3371,150.4425,150.2317,150.3563,78208.0
2023-07-28 10:15:00,156.91,157.01,156.84,156.91,68487.0,150.3658,150.4617,150.2988,150.3658,68487.0
2023-07-28 10:20:00,156.91,156.97,156.74,156.8,62612.0,150.3658,150.4233,150.2029,150.2604,62612.0
2023-07-28 10:25:00,156.81,156.92,156.68,156.89,88497.0,150.27,150.3754,150.1454,150.3467,88497.0
2023-07-28 10:30:00,156.91,157.14,156.82,157.11,72629.0,150.3658,150.5862,150.2796,150.5575,72629.0
2023-07-28 10:35:00,157.11,157.3,157.08,157.25,80795.0,150.5575,150.7396,150.5287,150.6917,80795.0
2023-07-28 10:40:00,157.24,157.28,157.03,157.03,74735.0,150.6821,150.7204,150.4808,150.4808,74735.0
2023-07-28 10:45:00,157.03,157.14,156.98,157.06,61106.0,150.4808,150.5862,150.4329,150.5096,61106.0
2023-07-28 10:50:00,157.09,157.13,156.98,157.0,59697.0,150.5383,150.5767,150.4329,150.4521,59697.0
2023-07-28 10:55:00,156.99,157.27,156.98,157.27,48333.0,150.4425,150.7108,150.4329,150.7108,48333.0
2023-07-28 11:00:00,157.28,157.42,157.14,157.36,58528.0,150.7204,150.8546,150.5862,150.7971,58528.0
2023-07-28 11:05:00,157.36,157.39,157.29,157.34,29888.0,150.7971,150.8258,150.73,150.7779,29888.0
2023-07-28 11:10:00,157.34,157.38,157.21,157.37,34337.0,150.7779,150.8162,150.6533,150.8067,34337.0
2023-07-28 11:15:00,157.36,157.42,157.32,157.36,41956.0,150.7971,150.8546,150.7587,150.7971,41956.0
2023-07-28 11:20:00,157.36,157.52,157.35,157.43,41561.0,150.7971,150.9504,150.7875,150.8641,41561.0
2023-07-28 11:25:00,157.43,157.56,157.41,157.55,38381.0,150.8641,150.9887,150.845,150.9791,38381.0
2023-07-28 11:30:00,157.56,157.6,157.49,157.52,45258.0,150.9887,151.0271,150.9216,150.9504,45258.0
2023-07-28 11:35:00,157.52,157.58,157.46,157.48,33160.0,150.9504,151.0079,150.8929,150.9121,33160.0
2023-07-28 11:40:00,157.47,157.51,157.39,157.43,28052.0,150.9025,150.9408,150.8258,150.8641,28052.0
2023-07-28 11:45:00,157.43,157.47,157.41,157.45,95366.0,150.8641,150.9025,150.845,150.8833,95366.0
2023-07-28 11:50:00,157.45,157.49,157.3,157.39,45034.0,150.8833,150.9216,150.7396,150.8258,45034.0
2023-07-28 11:55:00,157.39,157.39,157.16,157.17,73874.0,150.8258,150.8258,150.6054,150.615,73874.0
2023-07-28 12:00:00,157.18,157.23,157.01,157.09,53772.0,150.6246,150.6725,150.4617,150.5383,53772.0
2023-07-28 12:05:00,157.09,157.09,157.0,157.06,28823.0,150.5383,150.5383,150.4521,150.5096,28823.0
2023-07-28 12:10:00,157.08,157.22,157.06,157.16,38835.0,150.5287,150.6629,150.5096,150.6054,38835.0
2023-07-28 12:15:00,157.16,157.26,157.14,157.24,34668.0,150.6054,150.7012,150.5862,150.6821,34668.0
2023-07-28 12:20:00,157.23,157.31,157.23,157.27,33589.0,150.6725,150.7492,150.6725,150.7108,33589.0
2023-07-28 12:25:00,157.28,157.33,157.23,157.29,38723.0,150.7204,150.7683,150.6725,150.73,38723.0
2023-07-28 12:30:00,157.28,157.38,157.23,157.32,35011.0,150.7204,150.8162,150.6725,150.7587,35011.0
2023-07-28 12:35:00,157.33,157.41,157.31,157.34,35000.0,150.7683,150.845,150.7492,150.7779,35000.0
2023-07-28 12:40:00,157.33,157.39,157.27,157.36,34579.0,150.7683,150.8258,150.7108,150.7971,34579.0
2023-07-28 12:45:00,157.36,157.41,157.29,157.3,23822.0,150.7971,150.845,150.73,150.7396,23822.0
2023-07-28 12:50:00,157.3,157.33,157.26,157.3,21718.0,150.7396,150.7683,150.7012,150.7396,21718.0
2023-07-28 12:55:00,157.3,157.37,157.3,157.34,52498.0,150.7396,150.8067,150.7396,150.7779,52498.0
2023-07-28 13:00:00,157.33,157.34,157.21,157.22,30420.0,150.7683,150.7779,150.6533,150.6629,30420.0
2023-07-28 13:05:00,157.22,157.25,157.06,157.11,33019.0,150.6629,150.6917,150.5096,150.5575,33019.0
2023-07-28 13:10:00,157.11,157.19,157.08,157.18,40267.0,150.5575,150.6342,150.5287,150.6246,40267.0
2023-07-28 13:15:00,157.17,157.2,157.11,157.12,35764.0,150.615,150.6437,150.5575,150.5671,35764.0
2023-07-28 13:20:00,157.11,157.11,156.95,157.05,42254.0,150.5575,150.5575,150.4042,150.5,42254.0
2023-07-28 13:25:00,157.05,157.08,156.98,156.99,35399.0,150.5,150.5287,150.4329,150.4425,35399.0
2023-07-28 13:30:00,156.96,157.06,156.87,156.87,50885.0,150.4138,150.5096,150.3275,150.3275,50885.0
2023-07-28 13:35:00,156.87,156.87,156.73,156.79,41764.0,150.3275,150.3275,150.1933,150.2508,41764.0
2023-07-28 13:40:00,156.79,156.81,156.57,156.63,54524.0,150.2508,150.27,150.04,150.0975,54524.0
2023-07-28 13:45:00,156.63,156.67,156.5,156.5,56066.0,150.0975,150.1358,149.9729,149.9729,56066.0
2023-07-28 13:50:00,156.5,156.68,156.46,156.67,36578.0,149.9729,150.1454,149.9346,150.1358,36578.0
2023-07-28 13:55:00,156.68,156.74,156.65,156.7,38358.0,150.1454,150.2029,150.1167,150.1646,38358.0
2023-07-28 14:00:00,156.7,156.72,156.63,156.66,71205.0,150.1646,150.1838,150.0975,150.1263,71205.0
2023-07-28 14:05:00,156.67,156.74,156.63,156.66,54669.0,150.1358,150.2029,150.0975,150.1263,54669.0
2023-07-28 14:10:00,156.66,156.66,156.52,156.58,30555.0,150.1263,150.1263,149.9921,150.0496,30555.0
2023-07-28 14:15:00,156.58,156.65,156.56,156.62,49911.0,150.0496,150.1167,150.0304,150.0879,49911.0
2023-07-28 14:20:00,156.63,156.71,156.62,156.71,33385.0,150.0975,150.1742,150.0879,150.1742,33385.0
2023-07-28 14:25:00,156.7,156.79,156.69,156.74,38756.0,150.1646,150.2508,150.155,150.2029,38756.0
2023-07-28 14:30:00,156.75,156.76,156.68,156.71,27614.0,150.2125,150.2221,150.1454,150.1742,27614.0
2023-07-28 14:35:00,156.72,156.75,156.59,156.64,24943.0,150.1838,150.2125,150.0592,150.1071,24943.0
2023-07-28 14:40:00,156.65,156.71,156.6,156.67,42558.0,150.1167,150.1742,150.0688,150.1358,42558.0
2023-07-28 14:45:00,156.66,156.7,156.64,156.68,27007.0,150.1263,150.1646,150.1071,150.1454,27007.0
2023-07-28 14:50:00,156.68,156.77,156.66,156.75,29910.0,150.1454,150.2317,150.1263,150.2125,29910.0
2023-07-28 14:55:00,156.74,156.76,156.66,156.68,23988.0,150.2029,150.2221,150.1263,150.1454,23988.0
2023-07-28 15:00:00,156.7,156.7,156.6,156.66,38879.0,150.1646,150.1646,150.0688,150.1263,38879.0
2023-07-28 15:05:00,156.65,156.65,156.52,156.58,38405.0,150.1167,150.1167,149.9921,150.0496,38405.0
2023-07-28 15:10:00,156.59,156.71,156.55,156.68,34880.0,150.0592,150.1742,150.0209,150.1454,34880.0
2023-07-28 15:15:00,156.7,156.73,156.61,156.62,47061.0,150.1646,150.1933,150.0783,150.0879,47061.0
2023-07-28 15:20:00,156.61,156.66,156.56,156.61,47350.0,150.0783,150.1263,150.0304,150.0783,47350.0
2023-07-28 15:25:00,156.61,156.63,156.53,156.56,66301.0,150.0783,150.0975,150.0017,150.0304,66301.0
2023-07-28 15:30:00,156.56,156.66,156.51,156.63,61218.0,150.0304,150.1263,149.9825,150.0975,61218.0
2023-07-28 15:35:00,156.64,156.64,156.56,156.58,63667.0,150.1071,150.1071,150.0304,150.0496,63667.0
2023-07-28 15:40:00,156.58,156.72,156.57,156.65,79187.0,150.0496,150.1838,150.04,150.1167,79187.0
2023-07-28 15:45:00,156.64,156.64,156.57,156.57,79486.0,150.1071,150.1071,150.04,150.04,79486.0
2023-07-28 15:50:00,156.54,156.82,156.49,156.79,160631.0,150.0113,150.2796,149.9634,150.2508,160631.0
2023-07-28 15:55:00,156.79,156.98,156.68,156.91,374336.0,150.2508,150.4329,150.1454,150.3658,374336.0
2023-07-31 09:30:00,157.18,159.22,157.18,159.06,482508.0,150.6246,152.5795,150.6246,152.4262,482508.0
2023-07-31 09:35:00,159.1,159.38,158.81,158.96,187688.0,152.4645,152.7328,152.1866,152.3303,187688.0
2023-07-31 09:40:00,158.97,159.29,158.74,158.98,177320.0,152.3399,152.6466,152.1195,152.3495,177320.0
2023-07-31 09:45:00,158.95,159.05,158.64,158.76,95378.0,152.3208,152.4166,152.0237,152.1387,95378.0
2023-07-31 09:50:00,158.76,158.98,158.56,158.95,129891.0,152.1387,152.3495,151.947,152.3208,129891.0
2023-07-31 09:55:00,158.96,158.99,158.56,158.74,98950.0,152.3303,152.3591,151.947,152.1195,98950.0
2023-07-31 10:00:00,158.73,158.9,158.57,158.76,65391.0,152.1099,152.2728,151.9566,152.1387,65391.0
2023-07-31 10:05:00,158.74,158.78,158.49,158.58,37208.0,152.1195,152.1578,151.8799,151.9662,37208.0
2023-07-31 10:10:00,158.56,158.57,158.29,158.43,36976.0,151.947,151.9566,151.6883,151.8224,36976.0
2023-07-31 10:15:00,158.43,158.55,158.38,158.53,50494.0,151.8224,151.9374,151.7745,151.9183,50494.0
2023-07-31 10:20:00,158.52,158.66,158.47,158.64,24373.0,151.9087,152.0428,151.8608,152.0237,24373.0
2023-07-31 10:25:00,158.65,158.67,158.51,158.61,34098.0,152.0333,152.0524,151.8991,151.9949,34098.0
2023-07-31 10:30:00,158.62,158.84,158.6,158.83,43296.0,152.0045,152.2153,151.9854,152.2058,43296.0
2023-07-31 10:35:00,158.83,158.89,158.61,158.63,27156.0,152.2058,152.2633,151.9949,152.0141,27156.0
2023-07-31 10:40:00,158.64,158.8,158.64,158.79,30921.0,152.0237,152.177,152.0237,152.1674,30921.0
2023-07-31 10:45:00,158.79,158.81,158.41,158.41,67534.0,152.1674,152.1866,151.8033,151.8033,67534.0
2023-07-31 10:50:00,158.4,158.47,158.06,158.09,36871.0,151.7937,151.8608,151.4679,151.4966,36871.0
2023-07-31 10:55:00,158.08,158.11,158.01,158.07,50929.0,151.487,151.5158,151.42,151.4775,50929.0
2023-07-31 11:00:00,158.07,158.12,157.84,157.91,55574.0,151.4775,151.5254,151.257,151.3241,55574.0
2023-07-31 11:05:00,157.9,157.96,157.81,157.94,50750.0,151.3145,151.372,151.2283,151.3529,50750.0
2023-07-31 11:10:00,157.97,158.07,157.96,158.01,35302.0,151.3816,151.4775,151.372,151.42,35302.0
2023-07-31 11:15:00,158.02,158.1,157.93,157.95,38508.0,151.4295,151.5062,151.3433,151.3625,38508.0
2023-07-31 11:20:00,157.95,157.97,157.86,157.95,43904.0,151.3625,151.3816,151.2762,151.3625,43904.0
2023-07-31 11:25:00,157.96,158.13,157.9,157.91,54337.0,151.372,151.535,151.3145,151.3241,54337.0
2023-07-31 11:30:00,157.9,157.96,157.74,157.95,65609.0,151.3145,151.372,151.1612,151.3625,65609.0
2023-07-31 11:35:00,157.95,158.06,157.79,157.79,38346.0,151.3625,151.4679,151.2091,151.2091,38346.0
2023-07-31 11:40:00,157.78,157.82,157.62,157.63,69402.0,151.1996,151.2379,151.0462,151.0558,69402.0
2023-07-31 11:45:00,157.62,157.68,157.42,157.43,65452.0,151.0462,151.1037,150.8546,150.8641,65452.0
2023-07-31 11:50:00,157.43,157.57,157.38,157.42,86182.0,150.8641,150.9983,150.8162,150.8546,86182.0
2023-07-31 11:55:00,157.43,157.43,157.27,157.31,49077.0,150.8641,150.8641,150.7108,150.7492,49077.0
2023-07-31 12:00:00,157.32,157.43,157.24,157.24,50943.0,150.7587,150.8641,150.6821,150.6821,50943.0
2023-07-31 12:05:00,157.24,157.33,157.18,157.33,87562.0,150.6821,150.7683,150.6246,150.7683,87562.0
2023-07-31 12:10:00,157.35,157.37,157.21,157.29,69842.0,150.7875,150.8067,150.6533,150.73,69842.0
2023-07-31 12:15:00,157.3,157.37,157.24,157.28,67012.0,150.7396,150.8067,150.6821,150.7204,67012.0
2023-07-31 12:20:00,157.29,157.31,157.21,157.3,49495.0,150.73,150.7492,150.6533,150.7396,49495.0
2023-07-31 12:25:00,157.3,157.36,157.22,157.33,49205.0,150.7396,150.7971,150.6629,150.7683,49205.0
2023-07-31 12:30:00,157.33,157.51,157.33,157.5,29480.0,150.7683,150.9408,150.7683,150.9312,29480.0
2023-07-31 12:35:00,157.49,157.51,157.32,157.32,20580.0,150.9216,150.9408,150.7587,150.7587,20580.0
2023-07-31 12:40:00,157.32,157.5,157.3,157.48,38409.0,150.7587,150.9312,150.7396,150.9121,38409.0
2023-07-31 12:45:00,157.48,157.52,157.45,157.5,18271.0,150.9121,150.9504,150.8833,150.9312,18271.0
2023-07-31 12:50:00,157.51,157.51,157.43,157.49,27021.0,150.9408,150.9408,150.8641,150.9216,27021.0
2023-07-31 12:55:00,157.48,157.52,157.43,157.49,17409.0,150.9121,150.9504,150.8641,150.9216,17409.0
2023-07-31 13:00:00,157.48,157.51,157.38,157.39,24140.0,150.9121,150.9408,150.8162,150.8258,24140.0
2023-07-31 13:05:00,157.38,157.46,157.36,157.46,23503.0,150.8162,150.8929,150.7971,150.8929,23503.0
2023-07-31 13:10:00,157.48,157.7,157.48,157.64,31448.0,150.9121,151.1229,150.9121,151.0654,31448.0
2023-07-31 13:15:00,157.65,157.65,157.5,157.53,33460.0,151.075,151.075,150.9312,150.96,33460.0
2023-07-31 13:20:00,157.55,157.63,157.54,157.62,21904.0,150.9791,151.0558,150.9696,151.0462,21904.0
2023-07-31 13:25:00,157.64,157.64,157.51,157.51,17489.0,151.0654,151.0654,150.9408,150.9408,17489.0
2023-07-31 13:30:00,157.51,157.62,157.5,157.61,21824.0,150.9408,151.0462,150.9312,151.0366,21824.0
2023-07-31 13:35:00,157.61,157.77,157.6,157.76,40850.0,151.0366,151.19,151.0271,151.1804,40850.0
2023-07-31 13:40:00,157.77,157.78,157.68,157.72,32638.0,151.19,151.1996,151.1037,151.1421,32638.0
2023-07-31 13:45:00,157.72,157.72,157.55,157.57,21846.0,151.1421,151.1421,150.9791,150.9983,21846.0
2023-07-31 13:50:00,157.57,157.62,157.51,157.6,28327.0,150.9983,151.0462,150.9408,151.0271,28327.0
2023-07-31 13:55:00,157.58,157.6,157.51,157.52,28434.0,151.0079,151.0271,150.9408,150.9504,28434.0
2023-07-31 14:00:00,157.51,157.52,157.39,157.43,56266.0,150.9408,150.9504,150.8258,150.8641,56266.0
2023-07-31 14:05:00,157.44,157.47,157.29,157.3,47233.0,150.8737,150.9025,150.73,150.7396,47233.0
2023-07-31 14:10:00,157.29,157.31,157.24,157.28,27625.0,150.73,150.7492,150.6821,150.7204,27625.0
2023-07-31 14:15:00,157.28,157.38,157.27,157.38,23661.0,150.7204,150.8162,150.7108,150.8162,23661.0
2023-07-31 14:20:00,157.37,157.42,157.35,157.42,31237.0,150.8067,150.8546,150.7875,150.8546,31237.0
2023-07-31 14:25:00,157.43,157.53,157.4,157.46,36539.0,150.8641,150.96,150.8354,150.8929,36539.0
2023-07-31 14:30:00,157.47,157.47,157.34,157.4,51933.0,150.9025,150.9025,150.7779,150.8354,51933.0
2023-07-31 14:35:00,157.38,157.42,157.33,157.38,23171.0,150.8162,150.8546,150.7683,150.8162,23171.0
2023-07-31 14:40:00,157.37,157.37,157.32,157.32,23659.0,150.8067,150.8067,150.7587,150.7587,23659.0
2023-07-31 14:45:00,157.33,157.37,157.26,157.36,31032.0,150.7683,150.8067,150.7012,150.7971,31032.0
2023-07-31 14:50:00,157.38,157.43,157.32,157.32,20134.0,150.8162,150.8641,150.7587,150.7587,20134.0
2023-07-31 14:55:00,157.32,157.45,157.31,157.41,38263.0,150.7587,150.8833,150.7492,150.845,38263.0
2023-07-31 15:00:00,157.42,157.45,157.34,157.36,35443.0,150.8546,150.8833,150.7779,150.7971,35443.0
2023-07-31 15:05:00,157.37,157.38,157.3,157.3,19670.0,150.8067,150.8162,150.7396,150.7396,19670.0
2023-07-31 15:10:00,157.3,157.33,157.18,157.24,45992.0,150.7396,150.7683,150.6246,150.6821,45992.0
2023-07-31 15:15:00,157.24,157.35,157.23,157.34,33599.0,150.6821,150.7875,150.6725,150.7779,33599.0
2023-07-31 15:20:00,157.34,157.41,157.33,157.33,32004.0,150.7779,150.845,150.7683,150.7683,32004.0
2023-07-31 15:25:00,157.33,157.33,157.22,157.24,49189.0,150.7683,150.7683,150.6629,150.6821,49189.0
2023-07-31 15:30:00,157.24,157.29,157.15,157.19,71591.0,150.6821,150.73,150.5958,150.6342,71591.0
2023-07-31 15:35:00,157.19,157.24,157.16,157.22,69593.0,150.6342,150.6821,150.6054,150.6629,69593.0
2023-07-31 15:40:00,157.21,157.48,157.19,157.44,65094.0,150.6533,150.9121,150.6342,150.8737,65094.0
2023-07-31 15:45:00,157.44,157.5,157.23,157.28,61903.0,150.8737,150.9312,150.6725,150.7204,61903.0
2023-07-31 15:50:00,157.28,157.54,157.28,157.5,115052.0,150.7204,150.9696,150.7204,150.9312,115052.0
2023-07-31 15:55:00,157.52,158.0,157.51,157.99,577614.0,150.9504,151.4104,150.9408,151.4008,577614.0
2023-08-01 09:30:00,157.46,158.0,157.3,157.5,210587.0,150.8929,151.4104,150.7396,150.9312,210587.0
2023-08-01 09:35:00,157.46,157.76,157.35,157.37,65043.0,150.8929,151.1804,150.7875,150.8067,65043.0
2023-08-01 09:40:00,157.39,157.62,157.3,157.34,85781.0,150.8258,151.0462,150.7396,150.7779,85781.0
2023-08-01 09:45:00,157.34,157.54,157.24,157.54,78874.0,150.7779,150.9696,150.6821,150.9696,78874.0
2023-08-01 09:50:00,157.53,157.56,157.27,157.33,62833.0,150.96,150.9887,150.7108,150.7683,62833.0
2023-08-01 09:55:00,157.33,157.39,157.21,157.34,56811.0,150.7683,150.8258,150.6533,150.7779,56811.0
2023-08-01 10:00:00,157.34,157.61,157.23,157.48,81369.0,150.7779,151.0366,150.6725,150.9121,81369.0
2023-08-01 10:05:00,157.48,157.49,157.18,157.21,57680.0,150.9121,150.9216,150.6246,150.6533,57680.0
2023-08-01 10:10:00,157.21,157.27,157.1,157.17,75061.0,150.6533,150.7108,150.5479,150.615,75061.0
2023-08-01 10:15:00,157.16,157.17,157.03,157.06,62382.0,150.6054,150.615,150.4808,150.5096,62382.0
2023-08-01 10:20:00,157.06,157.08,156.94,157.01,77770.0,150.5096,150.5287,150.3946,150.4617,77770.0
2023-08-01 10:25:00,157.0,157.12,156.96,157.04,75793.0,150.4521,150.5671,150.4138,150.4904,75793.0
2023-08-01 10:30:00,157.03,157.03,156.86,156.94,78455.0,150.4808,150.4808,150.3179,150.3946,78455.0
2023-08-01 10:35:00,156.93,156.98,156.82,156.82,50350.0,150.385,150.4329,150.2796,150.2796,50350.0
2023-08-01 10:40:00,156.83,156.94,156.77,156.79,73710.0,150.2892,150.3946,150.2317,150.2508,73710.0
2023-08-01 10:45:00,156.79,156.83,156.66,156.68,55175.0,150.2508,150.2892,150.1263,150.1454,55175.0
2023-08-01 10:50:00,156.69,156.7,156.57,156.59,50708.0,150.155,150.1646,150.04,150.0592,50708.0
2023-08-01 10:55:00,156.6,156.86,156.6,156.64,63134.0,150.0688,150.3179,150.0688,150.1071,63134.0
2023-08-01 11:00:00,156.64,156.82,156.63,156.78,59475.0,150.1071,150.2796,150.0975,150.2413,59475.0
2023-08-01 11:05:00,156.79,156.83,156.71,156.81,37453.0,150.2508,150.2892,150.1742,150.27,37453.0
2023-08-01 11:10:00,156.82,156.83,156.67,156.69,40955.0,150.2796,150.2892,150.1358,150.155,40955.0
2023-08-01 11:15:00,156.7,156.71,156.57,156.69,40095.0,150.1646,150.1742,150.04,150.155,40095.0
2023-08-01 11:20:00,156.69,156.7,156.57,156.6,42280.0,150.155,150.1646,150.04,150.0688,42280.0
2023-08-01 11:25:00,156.59,156.62,156.43,156.46,63057.0,150.0592,150.0879,149.9059,149.9346,63057.0
2023-08-01 11:30:00,156.46,156.48,156.32,156.43,61147.0,149.9346,149.9538,149.8004,149.9059,61147.0
2023-08-01 11:35:00,156.46,156.48,156.37,156.46,50715.0,149.9346,149.9538,149.8484,149.9346,50715.0
2023-08-01 11:40:00,156.46,156.49,156.32,156.37,70152.0,149.9346,149.9634,149.8004,149.8484,70152.0
2023-08-01 11:45:00,156.38,156.45,156.35,156.44,58226.0,149.8579,149.925,149.8292,149.9154,58226.0
2023-08-01 11:50:00,156.43,156.51,156.37,156.38,34381.0,149.9059,149.9825,149.8484,149.8579,34381.0
2023-08-01 11:55:00,156.4,156.45,156.26,156.28,59173.0,149.8771,149.925,149.7429,149.7621,59173.0
2023-08-01 12:00:00,156.29,156.39,156.27,156.34,39909.0,149.7717,149.8675,149.7525,149.8196,39909.0
2023-08-01 12:05:00,156.34,156.4,156.31,156.39,48129.0,149.8196,149.8771,149.7909,149.8675,48129.0
2023-08-01 12:10:00,156.39,156.47,156.36,156.41,32158.0,149.8675,149.9442,149.8388,149.8867,32158.0
2023-08-01 12:15:00,156.41,156.42,156.28,156.33,40137.0,149.8867,149.8963,149.7621,149.81,40137.0
2023-08-01 12:20:00,156.33,156.34,156.21,156.23,29096.0,149.81,149.8196,149.695,149.7142,29096.0
2023-08-01 12:25:00,156.24,156.38,156.24,156.34,32092.0,149.7238,149.8579,149.7238,149.8196,32092.0
2023-08-01 12:30:00,156.36,156.44,156.29,156.4,44150.0,149.8388,149.9154,149.7717,149.8771,44150.0
2023-08-01 12:35:00,156.38,156.44,156.37,156.4,36470.0,149.8579,149.9154,149.8484,149.8771,36470.0
2023-08-01 12:40:00,156.41,156.56,156.4,156.56,33170.0,149.8867,150.0304,149.8771,150.0304,33170.0
2023-08-01 12:45:00,156.56,156.58,156.44,156.47,27940.0,150.0304,150.0496,149.9154,149.9442,27940.0
2023-08-01 12:50:00,156.46,156.49,156.38,156.4,23878.0,149.9346,149.9634,149.8579,149.8771,23878.0
2023-08-01 12:55:00,156.39,156.4,156.33,156.38,29888.0,149.8675,149.8771,149.81,149.8579,29888.0
2023-08-01 13:00:00,156.39,156.44,156.34,156.39,25230.0,149.8675,149.9154,149.8196,149.8675,25230.0
2023-08-01 13:05:00,156.4,156.49,156.32,156.34,38106.0,149.8771,149.9634,149.8004,149.8196,38106.0
2023-08-01 13:10:00,156.35,156.35,156.16,156.18,40697.0,149.8292,149.8292,149.6471,149.6663,40697.0
2023-08-01 13:15:00,156.18,156.43,156.15,156.43,32314.0,149.6663,149.9059,149.6375,149.9059,32314.0
2023-08-01 13:20:00,156.43,156.57,156.43,156.52,32865.0,149.9059,150.04,149.9059,149.9921,32865.0
2023-08-01 13:25:00,156.53,156.57,156.49,156.53,18743.0,150.0017,150.04,149.9634,150.0017,18743.0
2023-08-01 13:30:00,156.55,156.63,156.47,156.62,37262.0,150.0209,150.0975,149.9442,150.0879,37262.0
2023-08-01 13:35:00,156.62,156.63,156.46,156.46,38729.0,150.0879,150.0975,149.9346,149.9346,38729.0
2023-08-01 13:40:00,156.44,156.51,156.43,156.43,19012.0,149.9154,149.9825,149.9059,149.9059,19012.0
2023-08-01 13:45:00,156.44,156.49,156.41,156.47,30025.0,149.9154,149.9634,149.8867,149.9442,30025.0
2023-08-01 13:50:00,156.46,156.5,156.43,156.45,22399.0,149.9346,149.9729,149.9059,149.925,22399.0
2023-08-01 13:55:00,156.44,156.49,156.41,156.44,29067.0,149.9154,149.9634,149.8867,149.9154,29067.0
2023-08-01 14:00:00,156.45,156.59,156.44,156.55,24079.0,149.925,150.0592,149.9154,150.0209,24079.0
2023-08-01 14:05:00,156.56,156.62,156.54,156.6,23863.0,150.0304,150.0879,150.0113,150.0688,23863.0
2023-08-01 14:10:00,156.61,156.66,156.58,156.63,22761.0,150.0783,150.1263,150.0496,150.0975,22761.0
2023-08-01 14:15:00,156.63,156.79,156.62,156.78,28054.0,150.0975,150.2508,150.0879,150.2413,28054.0
2023-08-01 14:20:00,156.79,156.79,156.7,156.76,22877.0,150.2508,150.2508,150.1646,150.2221,22877.0
2023-08-01 14:25:00,156.77,156.78,156.59,156.65,28524.0,150.2317,150.2413,150.0592,150.1167,28524.0
2023-08-01 14:30:00,156.65,156.68,156.6,156.61,31218.0,150.1167,150.1454,150.0688,150.0783,31218.0
2023-08-01 14:35:00,156.61,156.7,156.6,156.68,25591.0,150.0783,150.1646,150.0688,150.1454,25591.0
2023-08-01 14:40:00,156.68,156.69,156.55,156.58,29798.0,150.1454,150.155,150.0209,150.0496,29798.0
2023-08-01 14:45:00,156.58,156.73,156.55,156.72,22093.0,150.0496,150.1933,150.0209,150.1838,22093.0
2023-08-01 14:50:00,156.74,156.8,156.73,156.78,25576.0,150.2029,150.2604,150.1933,150.2413,25576.0
2023-08-01 14:55:00,156.79,156.85,156.73,156.84,28605.0,150.2508,150.3083,150.1933,150.2988,28605.0
2023-08-01 15:00:00,156.84,156.93,156.84,156.9,32139.0,150.2988,150.385,150.2988,150.3563,32139.0
2023-08-01 15:05:00,156.91,156.94,156.86,156.91,23332.0,150.3658,150.3946,150.3179,150.3658,23332.0
2023-08-01 15:10:00,156.9,156.97,156.9,156.95,22806.0,150.3563,150.4233,150.3563,150.4042,22806.0
2023-08-01 15:15:00,156.96,157.0,156.89,156.9,26058.0,150.4138,150.4521,150.3467,150.3563,26058.0
2023-08-01 15:20:00,156.9,156.94,156.86,156.93,30964.0,150.3563,150.3946,150.3179,150.385,30964.0
2023-08-01 15:25:00,156.92,156.93,156.79,156.81,42058.0,150.3754,150.385,150.2508,150.27,42058.0
2023-08-01 15:30:00,156.8,156.91,156.76,156.83,41043.0,150.2604,150.3658,150.2221,150.2892,41043.0
2023-08-01 15:35:00,156.81,156.91,156.8,156.87,39493.0,150.27,150.3658,150.2604,150.3275,39493.0
2023-08-01 15:40:00,156.87,156.87,156.76,156.83,37040.0,150.3275,150.3275,150.2221,150.2892,37040.0
2023-08-01 15:45:00,156.84,156.99,156.81,156.99,38818.0,150.2988,150.4425,150.27,150.4425,38818.0
2023-08-01 15:50:00,157.0,157.19,157.0,157.07,113417.0,150.4521,150.6342,150.4521,150.5192,113417.0
2023-08-01 15:55:00,157.08,157.35,157.02,157.25,427938.0,150.5287,150.7875,150.4712,150.6917,427938.0
2023-08-02 09:30:00,155.56,155.56,154.73,155.15,346774.0,149.0721,149.0721,148.2768,148.6792,346774.0
2023-08-02 09:35:00,155.16,155.27,154.84,155.25,302252.0,148.6888,148.7942,148.3822,148.7751,302252.0
2023-08-02 09:40:00,155.22,155.26,154.94,155.21,90784.0,148.7463,148.7847,148.478,148.7367,90784.0
2023-08-02 09:45:00,155.25,155.32,154.89,154.95,79570.0,148.7751,148.8421,148.4301,148.4876,79570.0
2023-08-02 09:50:00,154.96,154.97,154.45,154.53,91781.0,148.4972,148.5067,148.0084,148.0851,91781.0
2023-08-02 09:55:00,154.53,154.7,154.5,154.52,86703.0,148.0851,148.248,148.0563,148.0755,86703.0
2023-08-02 10:00:00,154.52,154.83,154.51,154.8,263500.0,148.0755,148.3726,148.0659,148.3438,263500.0
2023-08-02 10:05:00,154.78,154.78,154.5,154.59,77847.0,148.3247,148.3247,148.0563,148.1426,77847.0
2023-08-02 10:10:00,154.59,154.81,154.54,154.78,79073.0,148.1426,148.3534,148.0947,148.3247,79073.0
2023-08-02 10:15:00,154.76,154.76,154.33,154.48,99326.0,148.3055,148.3055,147.8934,148.0372,99326.0
2023-08-02 10:20:00,154.49,154.69,154.48,154.56,59092.0,148.0468,148.2384,148.0372,148.1138,59092.0
2023-08-02 10:25:00,154.56,154.73,154.52,154.53,75664.0,148.1138,148.2768,148.0755,148.0851,75664.0
2023-08-02 10:30:00,154.53,155.01,154.51,154.99,95430.0,148.0851,148.5451,148.0659,148.5259,95430.0
2023-08-02 10:35:00,154.99,154.99,154.45,154.48,78733.0,148.5259,148.5259,148.0084,148.0372,78733.0
2023-08-02 10:40:00,154.47,154.54,154.34,154.41,69461.0,148.0276,148.0947,147.903,147.9701,69461.0
2023-08-02 10:45:00,154.39,154.54,154.24,154.27,104726.0,147.9509,148.0947,147.8072,147.8359,104726.0
2023-08-02 10:50:00,154.27,154.28,154.16,154.18,69536.0,147.8359,147.8455,147.7305,147.7497,69536.0
2023-08-02 10:55:00,154.18,154.2,153.98,154.03,76559.0,147.7497,147.7689,147.558,147.606,76559.0
2023-08-02 11:00:00,154.04,154.24,153.97,154.19,64469.0,147.6155,147.8072,147.5485,147.7593,64469.0
2023-08-02 11:05:00,154.19,154.22,153.94,154.11,40200.0,147.7593,147.788,147.5197,147.6826,40200.0
2023-08-02 11:10:00,154.11,154.23,154.1,154.18,35938.0,147.6826,147.7976,147.673,147.7497,35938.0
2023-08-02 11:15:00,154.19,154.26,154.02,154.02,58836.0,147.7593,147.8264,147.5964,147.5964,58836.0
2023-08-02 11:20:00,154.0,154.36,154.0,154.29,78445.0,147.5772,147.9222,147.5772,147.8551,78445.0
2023-08-02 11:25:00,154.31,154.44,154.23,154.33,33175.0,147.8743,147.9989,147.7976,147.8934,33175.0
2023-08-02 11:30:00,154.33,154.4,154.27,154.4,48159.0,147.8934,147.9605,147.8359,147.9605,48159.0
2023-08-02 11:35:00,154.39,154.48,154.33,154.37,40118.0,147.9509,148.0372,147.8934,147.9318,40118.0
2023-08-02 11:40:00,154.36,154.39,154.19,154.36,23933.0,147.9222,147.9509,147.7593,147.9222,23933.0
2023-08-02 11:45:00,154.36,154.5,154.36,154.44,34109.0,147.9222,148.0563,147.9222,147.9989,34109.0
2023-08-02 11:50:00,154.44,154.5,154.3,154.38,25211.0,147.9989,148.0563,147.8647,147.9414,25211.0
2023-08-02 11:55:00,154.38,154.52,154.35,154.42,42513.0,147.9414,148.0755,147.9126,147.9797,42513.0
2023-08-02 12:00:00,154.43,154.57,154.43,154.53,37760.0,147.9893,148.1234,147.9893,148.0851,37760.0
2023-08-02 12:05:00,154.54,154.64,154.54,154.59,46909.0,148.0947,148.1905,148.0947,148.1426,46909.0
2023-08-02 12:10:00,154.61,154.8,154.59,154.78,46430.0,148.1618,148.3438,148.1426,148.3247,46430.0
2023-08-02 12:15:00,154.77,155.02,154.77,154.98,81126.0,148.3151,148.5547,148.3151,148.5163,81126.0
2023-08-02 12:20:00,154.99,155.09,154.92,155.05,38679.0,148.5259,148.6217,148.4588,148.5834,38679.0
2023-08-02 12:25:00,155.04,155.19,154.99,155.07,44911.0,148.5738,148.7176,148.5259,148.6026,44911.0
2023-08-02 12:30:00,155.05,155.18,154.93,155.12,53635.0,148.5834,148.708,148.4684,148.6505,53635.0
2023-08-02 12:35:00,155.12,155.35,155.06,155.24,69495.0,148.6505,148.8709,148.593,148.7655,69495.0
2023-08-02 12:40:00,155.24,155.26,155.09,155.23,37838.0,148.7655,148.7847,148.6217,148.7559,37838.0
2023-08-02 12:45:00,155.24,155.29,155.13,155.13,42452.0,148.7655,148.8134,148.6601,148.6601,42452.0
2023-08-02 12:50:00,155.12,155.14,155.02,155.12,26237.0,148.6505,148.6697,148.5547,148.6505,26237.0
2023-08-02 12:55:00,155.11,155.17,154.95,154.99,46504.0,148.6409,148.6984,148.4876,148.5259,46504.0
2023-08-02 13:00:00,154.98,155.31,154.97,155.24,30887.0,148.5163,148.8326,148.5067,148.7655,30887.0
2023-08-02 13:05:00,155.24,155.27,155.12,155.16,31986.0,148.7655,148.7942,148.6505,148.6888,31986.0
2023-08-02 13:10:00,155.15,155.29,155.14,155.24,26880.0,148.6792,148.8134,148.6697,148.7655,26880.0
2023-08-02 13:15:00,155.24,155.29,155.18,155.28,30881.0,148.7655,148.8134,148.708,148.8038,30881.0
2023-08-02 13:20:00,155.29,155.35,155.24,155.3,25378.0,148.8134,148.8709,148.7655,148.823,25378.0
2023-08-02 13:25:00,155.31,155.42,155.31,155.41,56843.0,148.8326,148.938,148.8326,148.9284,56843.0
2023-08-02 13:30:00,155.41,155.59,155.39,155.55,65523.0,148.9284,149.1009,148.9092,149.0626,65523.0
2023-08-02 13:35:00,155.56,155.69,155.55,155.62,59252.0,149.0721,149.1967,149.0626,149.1296,59252.0
2023-08-02 13:40:00,155.62,155.62,155.46,155.47,60453.0,149.1296,149.1296,148.9763,148.9859,60453.0
2023-08-02 13:45:00,155.48,155.63,155.48,155.54,39160.0,148.9955,149.1392,148.9955,149.053,39160.0
2023-08-02 13:50:00,155.55,155.55,155.4,155.46,24613.0,149.0626,149.0626,148.9188,148.9763,24613.0
2023-08-02 13:55:00,155.47,155.54,155.45,155.49,29434.0,148.9859,149.053,148.9667,149.0051,29434.0
2023-08-02 14:00:00,155.49,155.64,155.44,155.62,65101.0,149.0051,149.1488,148.9571,149.1296,65101.0
2023-08-02 14:05:00,155.62,155.63,155.46,155.49,37421.0,149.1296,149.1392,148.9763,149.0051,37421.0
2023-08-02 14:10:00,155.47,155.49,155.32,155.37,44290.0,148.9859,149.0051,148.8421,148.8901,44290.0
2023-08-02 14:15:00,155.37,155.37,155.27,155.28,33250.0,148.8901,148.8901,148.7942,148.8038,33250.0
2023-08-02 14:20:00,155.27,155.37,155.26,155.31,38306.0,148.7942,148.8901,148.7847,148.8326,38306.0
2023-08-02 14:25:00,155.31,155.37,155.24,155.35,23050.0,148.8326,148.8901,148.7655,148.8709,23050.0
2023-08-02 14:30:00,155.34,155.49,155.34,155.42,31827.0,148.8613,149.0051,148.8613,148.938,31827.0
2023-08-02 14:35:00,155.44,155.47,155.36,155.41,56830.0,148.9571,148.9859,148.8805,148.9284,56830.0
2023-08-02 14:40:00,155.4,155.5,155.24,155.25,51472.0,148.9188,149.0146,148.7655,148.7751,51472.0
2023-08-02 14:45:00,155.24,155.29,155.2,155.23,32591.0,148.7655,148.8134,148.7272,148.7559,32591.0
2023-08-02 14:50:00,155.24,155.32,155.23,155.29,32276.0,148.7655,148.8421,148.7559,148.8134,32276.0
2023-08-02 14:55:00,155.29,155.31,155.25,155.3,26681.0,148.8134,148.8326,148.7751,148.823,26681.0
2023-08-02 15:00:00,155.29,155.4,155.29,155.39,20852.0,148.8134,148.9188,148.8134,148.9092,20852.0
2023-08-02 15:05:00,155.41,155.52,155.36,155.44,46676.0,148.9284,149.0338,148.8805,148.9571,46676.0
2023-08-02 15:10:00,155.47,155.62,155.47,155.53,44947.0,148.9859,149.1296,148.9859,149.0434,44947.0
2023-08-02 15:15:00,155.53,155.59,155.46,155.46,63308.0,149.0434,149.1009,148.9763,148.9763,63308.0
2023-08-02 15:20:00,155.46,155.48,155.33,155.37,58437.0,148.9763,148.9955,148.8517,148.8901,58437.0
2023-08-02 15:25:00,155.33,155.36,155.11,155.11,68930.0,148.8517,148.8805,148.6409,148.6409,68930.0
2023-08-02 15:30:00,155.11,155.25,155.05,155.18,82243.0,148.6409,148.7751,148.5834,148.708,82243.0
2023-08-02 15:35:00,155.17,155.29,155.11,155.28,122785.0,148.6984,148.8134,148.6409,148.8038,122785.0
2023-08-02 15:40:00,155.28,155.39,155.18,155.33,62849.0,148.8038,148.9092,148.708,148.8517,62849.0
2023-08-02 15:45:00,155.33,155.53,155.3,155.53,73854.0,148.8517,149.0434,148.823,149.0434,73854.0
2023-08-02 15:50:00,155.52,155.65,155.44,155.55,167570.0,149.0338,149.1584,148.9571,149.0626,167570.0
2023-08-02 15:55:00,155.55,155.63,155.38,155.39,335311.0,149.0626,149.1392,148.8996,148.9092,335311.0
2023-08-03 09:30:00,155.0,155.27,154.35,154.93,221858.0,148.5355,148.7942,147.9126,148.4684,221858.0
2023-08-03 09:35:00,154.93,155.36,154.74,155.21,55730.0,148.4684,148.8805,148.2863,148.7367,55730.0
2023-08-03 09:40:00,155.17,155.24,154.77,154.85,52333.0,148.6984,148.7655,148.3151,148.3918,52333.0
2023-08-03 09:45:00,154.84,155.34,154.64,155.19,68706.0,148.3822,148.8613,148.1905,148.7176,68706.0
2023-08-03 09:50:00,155.17,155.5,155.12,155.44,65416.0,148.6984,149.0146,148.6505,148.9571,65416.0
2023-08-03 09:55:00,155.49,155.74,155.42,155.58,43726.0,149.0051,149.2446,148.938,149.0913,43726.0
2023-08-03 10:00:00,155.57,155.77,155.46,155.74,72970.0,149.0817,149.2734,148.9763,149.2446,72970.0
2023-08-03 10:05:00,155.77,155.8,155.53,155.55,44769.0,149.2734,149.3021,149.0434,149.0626,44769.0
2023-08-03 10:10:00,155.57,155.65,155.44,155.44,51464.0,149.0817,149.1584,148.9571,148.9571,51464.0
2023-08-03 10:15:00,155.44,155.61,155.38,155.61,46426.0,148.9571,149.1201,148.8996,149.1201,46426.0
2023-08-03 10:20:00,155.6,155.8,155.58,155.65,53832.0,149.1105,149.3021,149.0913,149.1584,53832.0
2023-08-03 10:25:00,155.63,155.71,155.37,155.37,71811.0,149.1392,149.2159,148.8901,148.8901,71811.0
2023-08-03 10:30:00,155.34,155.66,155.31,155.64,69325.0,148.8613,149.168,148.8326,149.1488,69325.0
2023-08-03 10:35:00,155.65,155.7,155.46,155.53,34784.0,149.1584,149.2063,148.9763,149.0434,34784.0
2023-08-03 10:40:00,155.46,155.73,155.45,155.72,45452.0,148.9763,149.235,148.9667,149.2255,45452.0
2023-08-03 10:45:00,155.73,156.01,155.73,156.01,51743.0,149.235,149.5034,149.235,149.5034,51743.0
2023-08-03 10:50:00,156.04,156.27,155.97,156.09,60692.0,149.5321,149.7525,149.465,149.58,60692.0
2023-08-03 10:55:00,156.08,156.09,155.89,155.98,58867.0,149.5705,149.58,149.3884,149.4746,58867.0
2023-08-03 11:00:00,155.97,156.29,155.97,156.25,44478.0,149.465,149.7717,149.465,149.7334,44478.0
2023-08-03 11:05:00,156.27,156.31,156.12,156.13,39000.0,149.7525,149.7909,149.6088,149.6184,39000.0
2023-08-03 11:10:00,156.14,156.31,156.09,156.09,30497.0,149.628,149.7909,149.58,149.58,30497.0
2023-08-03 11:15:00,156.08,156.26,156.01,156.18,49094.0,149.5705,149.7429,149.5034,149.6663,49094.0
2023-08-03 11:20:00,156.19,156.35,156.17,156.22,39750.0,149.6759,149.8292,149.6567,149.7046,39750.0
2023-08-03 11:25:00,156.21,156.34,156.16,156.28,32531.0,149.695,149.8196,149.6471,149.7621,32531.0
2023-08-03 11:30:00,156.28,156.44,156.27,156.39,33950.0,149.7621,149.9154,149.7525,149.8675,33950.0
2023-08-03 11:35:00,156.39,156.51,156.39,156.47,52950.0,149.8675,149.9825,149.8675,149.9442,52950.0
2023-08-03 11:40:00,156.47,156.52,156.37,156.43,43295.0,149.9442,149.9921,149.8484,149.9059,43295.0
2023-08-03 11:45:00,156.44,156.6,156.39,156.51,23030.0,149.9154,150.0688,149.8675,149.9825,23030.0
2023-08-03 11:50:00,156.51,156.58,156.46,156.52,30730.0,149.9825,150.0496,149.9346,149.9921,30730.0
2023-08-03 11:55:00,156.53,156.6,156.47,156.47,26892.0,150.0017,150.0688,149.9442,149.9442,26892.0
2023-08-03 12:00:00,156.45,156.53,156.29,156.33,21947.0,149.925,150.0017,149.7717,149.81,21947.0
2023-08-03 12:05:00,156.34,156.49,156.32,156.44,26726.0,149.8196,149.9634,149.8004,149.9154,26726.0
2023-08-03 12:10:00,156.45,156.59,156.41,156.54,22825.0,149.925,150.0592,149.8867,150.0113,22825.0
2023-08-03 12:15:00,156.55,156.67,156.5,156.65,28848.0,150.0209,150.1358,149.9729,150.1167,28848.0
2023-08-03 12:20:00,156.64,156.71,156.61,156.64,22369.0,150.1071,150.1742,150.0783,150.1071,22369.0
2023-08-03 12:25:00,156.64,156.64,156.51,156.53,20051.0,150.1071,150.1071,149.9825,150.0017,20051.0
2023-08-03 12:30:00,156.55,156.62,156.54,156.55,13194.0,150.0209,150.0879,150.0113,150.0209,13194.0
2023-08-03 12:35:00,156.56,156.65,156.54,156.65,23866.0,150.0304,150.1167,150.0113,150.1167,23866.0
2023-08-03 12:40:00,156.64,156.76,156.62,156.72,23764.0,150.1071,150.2221,150.0879,150.1838,23764.0
2023-08-03 12:45:00,156.72,156.75,156.66,156.71,19739.0,150.1838,150.2125,150.1263,150.1742,19739.0
2023-08-03 12:50:00,156.71,156.72,156.61,156.65,15254.0,150.1742,150.1838,150.0783,150.1167,15254.0
2023-08-03 12:55:00,156.62,156.7,156.61,156.65,18410.0,150.0879,150.1646,150.0783,150.1167,18410.0
2023-08-03 13:00:00,156.65,156.7,156.59,156.64,31043.0,150.1167,150.1646,150.0592,150.1071,31043.0
2023-08-03 13:05:00,156.61,156.65,156.54,156.63,39197.0,150.0783,150.1167,150.0113,150.0975,39197.0
2023-08-03 13:10:00,156.64,156.75,156.63,156.71,22609.0,150.1071,150.2125,150.0975,150.1742,22609.0
2023-08-03 13:15:00,156.71,156.81,156.65,156.78,37258.0,150.1742,150.27,150.1167,150.2413,37258.0
2023-08-03 13:20:00,156.78,156.9,156.77,156.89,16262.0,150.2413,150.3563,150.2317,150.3467,16262.0
2023-08-03 13:25:00,156.87,156.92,156.8,156.82,16409.0,150.3275,150.3754,150.2604,150.2796,16409.0
2023-08-03 13:30:00,156.82,156.9,156.65,156.66,25481.0,150.2796,150.3563,150.1167,150.1263,25481.0
2023-08-03 13:35:00,156.66,156.74,156.63,156.66,32708.0,150.1263,150.2029,150.0975,150.1263,32708.0
2023-08-03 13:40:00,156.66,156.66,156.48,156.5,50001.0,150.1263,150.1263,149.9538,149.9729,50001.0
2023-08-03 13:45:00,156.47,156.5,156.44,156.45,34560.0,149.9442,149.9729,149.9154,149.925,34560.0
2023-08-03 13:50:00,156.44,156.48,156.38,156.43,26438.0,149.9154,149.9538,149.8579,149.9059,26438.0
2023-08-03 13:55:00,156.43,156.43,156.33,156.36,19997.0,149.9059,149.9059,149.81,149.8388,19997.0
2023-08-03 14:00:00,156.35,156.39,156.26,156.35,28443.0,149.8292,149.8675,149.7429,149.8292,28443.0
2023-08-03 14:05:00,156.33,156.37,156.24,156.26,19821.0,149.81,149.8484,149.7238,149.7429,19821.0
2023-08-03 14:10:00,156.25,156.32,156.22,156.3,23848.0,149.7334,149.8004,149.7046,149.7813,23848.0
2023-08-03 14:15:00,156.3,156.37,156.28,156.32,26773.0,149.7813,149.8484,149.7621,149.8004,26773.0
2023-08-03 14:20:00,156.31,156.46,156.29,156.45,25898.0,149.7909,149.9346,149.7717,149.925,25898.0
2023-08-03 14:25:00,156.46,156.46,156.32,156.38,28118.0,149.9346,149.9346,149.8004,149.8579,28118.0
2023-08-03 14:30:00,156.38,156.4,156.23,156.25,22535.0,149.8579,149.8771,149.7142,149.7334,22535.0
2023-08-03 14:35:00,156.24,156.27,156.11,156.18,17688.0,149.7238,149.7525,149.5992,149.6663,17688.0
2023-08-03 14:40:00,156.2,156.31,156.16,156.29,22943.0,149.6854,149.7909,149.6471,149.7717,22943.0
2023-08-03 14:45:00,156.28,156.35,156.24,156.26,20515.0,149.7621,149.8292,149.7238,149.7429,20515.0
2023-08-03 14:50:00,156.25,156.43,156.25,156.42,18903.0,149.7334,149.9059,149.7334,149.8963,18903.0
2023-08-03 14:55:00,156.43,156.45,156.37,156.39,19779.0,149.9059,149.925,149.8484,149.8675,19779.0
2023-08-03 15:00:00,156.4,156.44,156.35,156.39,16710.0,149.8771,149.9154,149.8292,149.8675,16710.0
2023-08-03 15:05:00,156.38,156.38,156.23,156.28,18434.0,149.8579,149.8579,149.7142,149.7621,18434.0
2023-08-03 15:10:00,156.27,156.33,156.21,156.32,37365.0,149.7525,149.81,149.695,149.8004,37365.0
2023-08-03 15:15:00,156.32,156.46,156.25,156.46,46004.0,149.8004,149.9346,149.7334,149.9346,46004.0
2023-08-03 15:20:00,156.44,156.53,156.44,156.47,40437.0,149.9154,150.0017,149.9154,149.9442,40437.0
2023-08-03 15:25:00,156.47,156.48,156.4,156.4,35511.0,149.9442,149.9538,149.8771,149.8771,35511.0
2023-08-03 15:30:00,156.4,156.46,156.37,156.4,35089.0,149.8771,149.9346,149.8484,149.8771,35089.0
2023-08-03 15:35:00,156.41,156.45,156.33,156.34,40740.0,149.8867,149.925,149.81,149.8196,40740.0
2023-08-03 15:40:00,156.33,156.38,156.31,156.33,44608.0,149.81,149.8579,149.7909,149.81,44608.0
2023-08-03 15:45:00,156.32,156.37,156.25,156.36,50229.0,149.8004,149.8484,149.7334,149.8388,50229.0
2023-08-03 15:50:00,156.36,156.51,156.34,156.41,152671.0,149.8388,149.9825,149.8196,149.8867,152671.0
2023-08-03 15:55:00,156.41,156.59,156.23,156.32,314201.0,149.8867,150.0592,149.7142,149.8004,314201.0
2023-08-04 09:30:00,156.4,157.3,156.32,157.16,163861.0,149.8771,150.7396,149.8004,150.6054,163861.0
2023-08-04 09:35:00,157.17,157.17,156.65,156.83,79619.0,150.615,150.615,150.1167,150.2892,79619.0
2023-08-04 09:40:00,156.87,157.45,156.85,157.28,81835.0,150.3275,150.8833,150.3083,150.7204,81835.0
2023-08-04 09:45:00,157.32,157.41,157.13,157.3,57445.0,150.7587,150.845,150.5767,150.7396,57445.0
2023-08-04 09:50:00,157.28,157.33,157.07,157.17,79869.0,150.7204,150.7683,150.5192,150.615,79869.0
2023-08-04 09:55:00,157.16,157.21,156.84,156.86,66734.0,150.6054,150.6533,150.2988,150.3179,66734.0
2023-08-04 10:00:00,156.89,157.02,156.72,156.96,85927.0,150.3467,150.4712,150.1838,150.4138,85927.0
2023-08-04 10:05:00,156.94,156.94,156.6,156.68,56600.0,150.3946,150.3946,150.0688,150.1454,56600.0
2023-08-04 10:10:00,156.66,156.85,156.65,156.82,56345.0,150.1263,150.3083,150.1167,150.2796,56345.0
2023-08-04 10:15:00,156.84,156.91,156.58,156.88,63213.0,150.2988,150.3658,150.0496,150.3371,63213.0
2023-08-04 10:20:00,156.88,157.08,156.88,157.04,41907.0,150.3371,150.5287,150.3371,150.4904,41907.0
2023-08-04 10:25:00,157.05,157.41,157.04,157.39,47576.0,150.5,150.845,150.4904,150.8258,47576.0
2023-08-04 10:30:00,157.4,157.48,157.35,157.41,54609.0,150.8354,150.9121,150.7875,150.845,54609.0
2023-08-04 10:35:00,157.43,157.63,157.42,157.61,51446.0,150.8641,151.0558,150.8546,151.0366,51446.0
2023-08-04 10:40:00,157.62,157.75,157.54,157.65,53706.0,151.0462,151.1708,150.9696,151.075,53706.0
2023-08-04 10:45:00,157.64,157.71,157.53,157.71,27744.0,151.0654,151.1325,150.96,151.1325,27744.0
2023-08-04 10:50:00,157.7,157.7,157.52,157.6,33011.0,151.1229,151.1229,150.9504,151.0271,33011.0
2023-08-04 10:55:00,157.6,157.69,157.5,157.69,57683.0,151.0271,151.1133,150.9312,151.1133,57683.0
2023-08-04 11:00:00,157.7,157.7,157.35,157.5,39966.0,151.1229,151.1229,150.7875,150.9312,39966.0
2023-08-04 11:05:00,157.5,157.57,157.37,157.39,37451.0,150.9312,150.9983,150.8067,150.8258,37451.0
2023-08-04 11:10:00,157.41,157.51,157.39,157.45,28748.0,150.845,150.9408,150.8258,150.8833,28748.0
2023-08-04 11:15:00,157.44,157.46,157.33,157.46,29712.0,150.8737,150.8929,150.7683,150.8929,29712.0
2023-08-04 11:20:00,157.46,157.48,157.38,157.38,24252.0,150.8929,150.9121,150.8162,150.8162,24252.0
2023-08-04 11:25:00,157.36,157.5,157.36,157.42,31147.0,150.7971,150.9312,150.7971,150.8546,31147.0
2023-08-04 11:30:00,157.42,157.49,157.41,157.48,17992.0,150.8546,150.9216,150.845,150.9121,17992.0
2023-08-04 11:35:00,157.48,157.52,157.4,157.42,37873.0,150.9121,150.9504,150.8354,150.8546,37873.0
2023-08-04 11:40:00,157.41,157.41,157.34,157.41,20692.0,150.845,150.845,150.7779,150.845,20692.0
2023-08-04 11:45:00,157.43,157.46,157.31,157.38,35627.0,150.8641,150.8929,150.7492,150.8162,35627.0
2023-08-04 11:50:00,157.38,157.64,157.37,157.6,69921.0,150.8162,151.0654,150.8067,151.0271,69921.0
2023-08-04 11:55:00,157.61,157.61,157.51,157.58,18068.0,151.0366,151.0366,150.9408,151.0079,18068.0
2023-08-04 12:00:00,157.58,157.6,157.51,157.57,21108.0,151.0079,151.0271,150.9408,150.9983,21108.0
2023-08-04 12:05:00,157.58,157.58,157.34,157.35,32687.0,151.0079,151.0079,150.7779,150.7875,32687.0
2023-08-04 12:10:00,157.34,157.35,157.2,157.2,23827.0,150.7779,150.7875,150.6437,150.6437,23827.0
2023-08-04 12:15:00,157.2,157.3,157.19,157.27,18087.0,150.6437,150.7396,150.6342,150.7108,18087.0
2023-08-04 12:20:00,157.28,157.29,157.05,157.19,34862.0,150.7204,150.73,150.5,150.6342,34862.0
2023-08-04 12:25:00,157.18,157.39,157.18,157.31,36041.0,150.6246,150.8258,150.6246,150.7492,36041.0
2023-08-04 12:30:00,157.33,157.35,157.24,157.25,20781.0,150.7683,150.7875,150.6821,150.6917,20781.0
2023-08-04 12:35:00,157.25,157.39,157.2,157.38,21290.0,150.6917,150.8258,150.6437,150.8162,21290.0
2023-08-04 12:40:00,157.38,157.54,157.33,157.54,23761.0,150.8162,150.9696,150.7683,150.9696,23761.0
2023-08-04 12:45:00,157.55,157.57,157.52,157.57,11564.0,150.9791,150.9983,150.9504,150.9983,11564.0
2023-08-04 12:50:00,157.58,157.59,157.52,157.53,11198.0,151.0079,151.0175,150.9504,150.96,11198.0
2023-08-04 12:55:00,157.53,157.58,157.52,157.57,14956.0,150.96,151.0079,150.9504,150.9983,14956.0
2023-08-04 13:00:00,157.58,157.77,157.56,157.75,71198.0,151.0079,151.19,150.9887,151.1708,71198.0
2023-08-04 13:05:00,157.75,157.8,157.61,157.66,71198.0,151.1708,151.2187,151.0366,151.0846,71198.0
2023-08-04 13:10:00,157.66,157.76,157.65,157.69,29770.0,151.0846,151.1804,151.075,151.1133,29770.0
2023-08-04 13:15:00,157.69,157.69,157.64,157.66,48844.0,151.1133,151.1133,151.0654,151.0846,48844.0
2023-08-04 13:20:00,157.65,157.71,157.64,157.66,29254.0,151.075,151.1325,151.0654,151.0846,29254.0
2023-08-04 13:25:00,157.65,157.73,157.58,157.59,142970.0,151.075,151.1516,151.0079,151.0175,142970.0
2023-08-04 13:30:00,157.59,157.72,157.58,157.58,21897.0,151.0175,151.1421,151.0079,151.0079,21897.0
2023-08-04 13:35:00,157.57,157.57,157.27,157.3,26007.0,150.9983,150.9983,150.7108,150.7396,26007.0
2023-08-04 13:40:00,157.29,157.35,157.19,157.25,36172.0,150.73,150.7875,150.6342,150.6917,36172.0
2023-08-04 13:45:00,157.25,157.35,157.21,157.23,16761.0,150.6917,150.7875,150.6533,150.6725,16761.0
2023-08-04 13:50:00,157.24,157.27,157.08,157.15,32671.0,150.6821,150.7108,150.5287,150.5958,32671.0
2023-08-04 13:55:00,157.14,157.15,156.97,156.99,36372.0,150.5862,150.5958,150.4233,150.4425,36372.0
2023-08-04 14:00:00,156.99,156.99,156.69,156.69,69795.0,150.4425,150.4425,150.155,150.155,69795.0
2023-08-04 14:05:00,156.69,156.86,156.56,156.62,62702.0,150.155,150.3179,150.0304,150.0879,62702.0
2023-08-04 14:10:00,156.62,156.77,156.56,156.69,31393.0,150.0879,150.2317,150.0304,150.155,31393.0
2023-08-04 14:15:00,156.7,156.74,156.37,156.47,53082.0,150.1646,150.2029,149.8484,149.9442,53082.0
2023-08-04 14:20:00,156.46,156.46,156.05,156.06,39924.0,149.9346,149.9346,149.5417,149.5513,39924.0
2023-08-04 14:25:00,156.01,156.33,155.88,156.12,58837.0,149.5034,149.81,149.3788,149.6088,58837.0
2023-08-04 14:30:00,156.11,156.22,156.09,156.21,32487.0,149.5992,149.7046,149.58,149.695,32487.0
2023-08-04 14:35:00,156.2,156.2,156.03,156.08,22312.0,149.6854,149.6854,149.5225,149.5705,22312.0
2023-08-04 14:40:00,156.11,156.2,155.96,156.09,25039.0,149.5992,149.6854,149.4555,149.58,25039.0
2023-08-04 14:45:00,156.08,156.08,155.94,155.98,23804.0,149.5705,149.5705,149.4363,149.4746,23804.0
2023-08-04 14:50:00,156.04,156.23,155.88,155.89,45105.0,149.5321,149.7142,149.3788,149.3884,45105.0
2023-08-04 14:55:00,155.85,156.08,155.83,155.89,36420.0,149.35,149.5705,149.3309,149.3884,36420.0
2023-08-04 15:00:00,155.89,156.02,155.86,155.91,34515.0,149.3884,149.513,149.3596,149.4075,34515.0
2023-08-04 15:05:00,155.91,155.94,155.69,155.73,34538.0,149.4075,149.4363,149.1967,149.235,34538.0
2023-08-04 15:10:00,155.73,156.0,155.73,155.96,30392.0,149.235,149.4938,149.235,149.4555,30392.0
2023-08-04 15:15:00,155.97,156.03,155.89,155.98,31136.0,149.465,149.5225,149.3884,149.4746,31136.0
2023-08-04 15:20:00,155.97,156.03,155.83,155.89,29234.0,149.465,149.5225,149.3309,149.3884,29234.0
2023-08-04 15:25:00,155.86,156.01,155.86,156.0,30942.0,149.3596,149.5034,149.3596,149.4938,30942.0
2023-08-04 15:30:00,156.03,156.1,155.9,155.97,40159.0,149.5225,149.5896,149.398,149.465,40159.0
2023-08-04 15:35:00,155.97,156.0,155.77,155.81,37243.0,149.465,149.4938,149.2734,149.3117,37243.0
2023-08-04 15:40:00,155.83,155.95,155.79,155.93,42686.0,149.3309,149.4459,149.2925,149.4267,42686.0
2023-08-04 15:45:00,155.91,155.97,155.89,155.93,46183.0,149.4075,149.465,149.3884,149.4267,46183.0
2023-08-04 15:50:00,155.92,156.11,155.9,156.01,108247.0,149.4171,149.5992,149.398,149.5034,108247.0
2023-08-04 15:55:00,156.0,156.13,155.96,156.05,313836.0,149.4938,149.6184,149.4555,149.5417,313836.0
2023-08-07 09:30:00,156.6,157.65,156.6,157.49,223891.0,150.0688,151.075,150.0688,150.9216,223891.0
2023-08-07 09:35:00,157.46,157.54,157.0,157.03,66663.0,150.8929,150.9696,150.4521,150.4808,66663.0
2023-08-07 09:40:00,157.04,157.26,156.73,156.76,60948.0,150.4904,150.7012,150.1933,150.2221,60948.0
2023-08-07 09:45:00,156.76,157.17,156.75,156.97,59197.0,150.2221,150.615,150.2125,150.4233,59197.0
2023-08-07 09:50:00,156.93,156.98,156.79,156.86,48263.0,150.385,150.4329,150.2508,150.3179,48263.0
2023-08-07 09:55:00,156.86,157.04,156.83,157.04,43689.0,150.3179,150.4904,150.2892,150.4904,43689.0
2023-08-07 10:00:00,157.04,157.12,156.91,156.98,39888.0,150.4904,150.5671,150.3658,150.4329,39888.0
2023-08-07 10:05:00,157.03,157.42,156.99,157.38,68637.0,150.4808,150.8546,150.4425,150.8162,68637.0
2023-08-07 10:10:00,157.39,157.6,157.35,157.57,49580.0,150.8258,151.0271,150.7875,150.9983,49580.0
2023-08-07 10:15:00,157.58,157.58,157.36,157.36,37628.0,151.0079,151.0079,150.7971,150.7971,37628.0
2023-08-07 10:20:00,157.36,157.61,157.36,157.59,74342.0,150.7971,151.0366,150.7971,151.0175,74342.0
2023-08-07 10:25:00,157.6,157.66,157.44,157.55,50398.0,151.0271,151.0846,150.8737,150.9791,50398.0
2023-08-07 10:30:00,157.54,157.58,157.43,157.55,28607.0,150.9696,151.0079,150.8641,150.9791,28607.0
2023-08-07 10:35:00,157.55,157.68,157.47,157.68,34498.0,150.9791,151.1037,150.9025,151.1037,34498.0
2023-08-07 10:40:00,157.68,157.7,157.54,157.58,35258.0,151.1037,151.1229,150.9696,151.0079,35258.0
2023-08-07 10:45:00,157.57,157.67,157.54,157.6,26057.0,150.9983,151.0941,150.9696,151.0271,26057.0
2023-08-07 10:50:00,157.6,157.62,157.35,157.38,47184.0,151.0271,151.0462,150.7875,150.8162,47184.0
2023-08-07 10:55:00,157.37,157.55,157.31,157.45,25144.0,150.8067,150.9791,150.7492,150.8833,25144.0
2023-08-07 11:00:00,157.45,157.45,157.31,157.31,24362.0,150.8833,150.8833,150.7492,150.7492,24362.0
2023-08-07 11:05:00,157.33,157.37,157.24,157.32,24131.0,150.7683,150.8067,150.6821,150.7587,24131.0
2023-08-07 11:10:00,157.31,157.47,157.31,157.41,34512.0,150.7492,150.9025,150.7492,150.845,34512.0
2023-08-07 11:15:00,157.38,157.39,157.18,157.24,37298.0,150.8162,150.8258,150.6246,150.6821,37298.0
2023-08-07 11:20:00,157.25,157.31,157.2,157.25,27502.0,150.6917,150.7492,150.6437,150.6917,27502.0
2023-08-07 11:25:00,157.26,157.31,157.17,157.19,41068.0,150.7012,150.7492,150.615,150.6342,41068.0
2023-08-07 11:30:00,157.18,157.27,157.06,157.09,38379.0,150.6246,150.7108,150.5096,150.5383,38379.0
2023-08-07 11:35:00,157.1,157.25,157.02,157.22,37120.0,150.5479,150.6917,150.4712,150.6629,37120.0
2023-08-07 11:40:00,157.25,157.35,157.24,157.29,37659.0,150.6917,150.7875,150.6821,150.73,37659.0
2023-08-07 11:45:00,157.31,157.35,157.22,157.27,22910.0,150.7492,150.7875,150.6629,150.7108,22910.0
2023-08-07 11:50:00,157.29,157.42,157.28,157.4,16036.0,150.73,150.8546,150.7204,150.8354,16036.0
2023-08-07 11:55:00,157.4,157.49,157.31,157.33,25799.0,150.8354,150.9216,150.7492,150.7683,25799.0
2023-08-07 12:00:00,157.33,157.37,157.29,157.36,26478.0,150.7683,150.8067,150.73,150.7971,26478.0
2023-08-07 12:05:00,157.36,157.41,157.34,157.38,11581.0,150.7971,150.845,150.7779,150.8162,11581.0
2023-08-07 12:10:00,157.38,157.4,157.29,157.39,29267.0,150.8162,150.8354,150.73,150.8258,29267.0
2023-08-07 12:15:00,157.39,157.4,157.3,157.34,19721.0,150.8258,150.8354,150.7396,150.7779,19721.0
2023-08-07 12:20:00,157.36,157.37,157.27,157.32,14062.0,150.7971,150.8067,150.7108,150.7587,14062.0
2023-08-07 12:25:00,157.3,157.4,157.29,157.39,13967.0,150.7396,150.8354,150.73,150.8258,13967.0
2023-08-07 12:30:00,157.39,157.42,157.33,157.36,13703.0,150.8258,150.8546,150.7683,150.7971,13703.0
2023-08-07 12:35:00,157.36,157.37,157.09,157.1,26121.0,150.7971,150.8067,150.5383,150.5479,26121.0
2023-08-07 12:40:00,157.09,157.2,157.07,157.2,25762.0,150.5383,150.6437,150.5192,150.6437,25762.0
2023-08-07 12:45:00,157.21,157.26,157.13,157.19,13513.0,150.6533,150.7012,150.5767,150.6342,13513.0
2023-08-07 12:50:00,157.18,157.24,157.12,157.23,15794.0,150.6246,150.6821,150.5671,150.6725,15794.0
2023-08-07 12:55:00,157.23,157.23,157.11,157.16,19335.0,150.6725,150.6725,150.5575,150.6054,19335.0
2023-08-07 13:00:00,157.16,157.22,157.14,157.15,18905.0,150.6054,150.6629,150.5862,150.5958,18905.0
2023-08-07 13:05:00,157.15,157.25,157.1,157.17,18849.0,150.5958,150.6917,150.5479,150.615,18849.0
2023-08-07 13:10:00,157.17,157.19,157.09,157.1,25743.0,150.615,150.6342,150.5383,150.5479,25743.0
2023-08-07 13:15:00,157.11,157.25,157.05,157.25,16420.0,150.5575,150.6917,150.5,150.6917,16420.0
2023-08-07 13:20:00,157.24,157.26,157.18,157.19,26716.0,150.6821,150.7012,150.6246,150.6342,26716.0
2023-08-07 13:25:00,157.19,157.23,157.13,157.18,14509.0,150.6342,150.6725,150.5767,150.6246,14509.0
2023-08-07 13:30:00,157.19,157.22,157.13,157.18,17170.0,150.6342,150.6629,150.5767,150.6246,17170.0
2023-08-07 13:35:00,157.19,157.27,157.16,157.26,24440.0,150.6342,150.7108,150.6054,150.7012,24440.0
2023-08-07 13:40:00,157.3,157.38,157.28,157.36,19210.0,150.7396,150.8162,150.7204,150.7971,19210.0
2023-08-07 13:45:00,157.36,157.42,157.31,157.36,15454.0,150.7971,150.8546,150.7492,150.7971,15454.0
2023-08-07 13:50:00,157.35,157.4,157.34,157.37,19115.0,150.7875,150.8354,150.7779,150.8067,19115.0
2023-08-07 13:55:00,157.36,157.42,157.32,157.42,20552.0,150.7971,150.8546,150.7587,150.8546,20552.0
2023-08-07 14:00:00,157.42,157.48,157.34,157.35,26547.0,150.8546,150.9121,150.7779,150.7875,26547.0
2023-08-07 14:05:00,157.36,157.37,157.24,157.27,29715.0,150.7971,150.8067,150.6821,150.7108,29715.0
2023-08-07 14:10:00,157.27,157.3,157.19,157.19,16611.0,150.7108,150.7396,150.6342,150.6342,16611.0
2023-08-07 14:15:00,157.19,157.22,157.13,157.15,17437.0,150.6342,150.6629,150.5767,150.5958,17437.0
2023-08-07 14:20:00,157.16,157.21,157.13,157.16,17936.0,150.6054,150.6533,150.5767,150.6054,17936.0
2023-08-07 14:25:00,157.15,157.15,157.0,157.03,26570.0,150.5958,150.5958,150.4521,150.4808,26570.0
2023-08-07 14:30:00,157.03,157.13,156.99,157.07,44153.0,150.4808,150.5767,150.4425,150.5192,44153.0
2023-08-07 14:35:00,157.08,157.15,157.04,157.06,37510.0,150.5287,150.5958,150.4904,150.5096,37510.0
2023-08-07 14:40:00,157.05,157.11,157.04,157.04,29044.0,150.5,150.5575,150.4904,150.4904,29044.0
2023-08-07 14:45:00,157.05,157.07,156.93,157.03,26371.0,150.5,150.5192,150.385,150.4808,26371.0
2023-08-07 14:50:00,157.03,157.07,156.95,157.03,22795.0,150.4808,150.5192,150.4042,150.4808,22795.0
2023-08-07 14:55:00,157.05,157.09,156.94,157.0,38276.0,150.5,150.5383,150.3946,150.4521,38276.0
2023-08-07 15:00:00,157.0,157.08,156.99,157.02,41913.0,150.4521,150.5287,150.4425,150.4712,41913.0
2023-08-07 15:05:00,157.01,157.05,156.89,156.94,51829.0,150.4617,150.5,150.3467,150.3946,51829.0
2023-08-07 15:10:00,156.93,157.0,156.89,156.9,37930.0,150.385,150.4521,150.3467,150.3563,37930.0
2023-08-07 15:15:00,156.89,156.94,156.87,156.88,29472.0,150.3467,150.3946,150.3275,150.3371,29472.0
2023-08-07 15:20:00,156.89,156.96,156.87,156.89,33721.0,150.3467,150.4138,150.3275,150.3467,33721.0
2023-08-07 15:25:00,156.89,156.89,156.69,156.72,39985.0,150.3467,150.3467,150.155,150.1838,39985.0
2023-08-07 15:30:00,156.71,156.83,156.67,156.79,56291.0,150.1742,150.2892,150.1358,150.2508,56291.0
2023-08-07 15:35:00,156.79,156.85,156.76,156.8,56021.0,150.2508,150.3083,150.2221,150.2604,56021.0
2023-08-07 15:40:00,156.8,157.0,156.79,156.89,75463.0,150.2604,150.4521,150.2508,150.3467,75463.0
2023-08-07 15:45:00,156.88,156.94,156.78,156.89,86973.0,150.3371,150.3946,150.2413,150.3467,86973.0
2023-08-07 15:50:00,156.88,157.14,156.82,157.1,175821.0,150.3371,150.5862,150.2796,150.5479,175821.0
2023-08-07 15:55:00,157.1,157.24,156.71,156.81,505015.0,150.5479,150.6821,150.1742,150.27,505015.0
2023-08-08 09:30:00,154.32,154.52,153.91,154.11,310658.0,147.8839,148.0755,147.491,147.6826,310658.0
2023-08-08 09:35:00,154.1,154.1,153.0,153.06,173951.0,147.673,147.673,146.6189,146.6764,173951.0
2023-08-08 09:40:00,153.1,153.38,152.88,153.24,196821.0,146.7147,146.9831,146.5039,146.8489,196821.0
2023-08-08 09:45:00,153.19,153.46,152.94,153.38,120920.0,146.801,147.0597,146.5614,146.9831,120920.0
2023-08-08 09:50:00,153.35,153.85,153.26,153.82,125617.0,146.9543,147.4335,146.8681,147.4047,125617.0
2023-08-08 09:55:00,153.81,153.88,153.52,153.85,88565.0,147.3951,147.4622,147.1172,147.4335,88565.0
2023-08-08 10:00:00,153.83,153.92,153.62,153.92,121919.0,147.4143,147.5005,147.2131,147.5005,121919.0
2023-08-08 10:05:00,153.92,154.05,153.76,154.04,49302.0,147.5005,147.6251,147.3472,147.6155,49302.0
2023-08-08 10:10:00,154.04,154.06,153.24,153.24,72725.0,147.6155,147.6347,146.8489,146.8489,72725.0
2023-08-08 10:15:00,153.23,153.29,153.04,153.2,88925.0,146.8393,146.8968,146.6572,146.8106,88925.0
2023-08-08 10:20:00,153.19,153.33,153.05,153.23,90077.0,146.801,146.9351,146.6668,146.8393,90077.0
2023-08-08 10:25:00,153.21,153.29,153.05,153.15,56122.0,146.8202,146.8968,146.6668,146.7627,56122.0
2023-08-08 10:30:00,153.16,153.21,153.0,153.04,72084.0,146.7722,146.8202,146.6189,146.6572,72084.0
2023-08-08 10:35:00,153.02,153.02,152.59,152.76,146094.0,146.6381,146.6381,146.226,146.3889,146094.0
2023-08-08 10:40:00,152.76,153.07,152.69,153.07,70871.0,146.3889,146.686,146.3218,146.686,70871.0
2023-08-08 10:45:00,153.09,153.26,153.01,153.22,81842.0,146.7052,146.8681,146.6285,146.8297,81842.0
2023-08-08 10:50:00,153.22,153.35,153.12,153.3,58478.0,146.8297,146.9543,146.7339,146.9064,58478.0
2023-08-08 10:55:00,153.29,153.44,153.22,153.29,60587.0,146.8968,147.0406,146.8297,146.8968,60587.0
2023-08-08 11:00:00,153.29,153.37,153.14,153.16,45380.0,146.8968,146.9735,146.7531,146.7722,45380.0
2023-08-08 11:05:00,153.15,153.54,153.15,153.52,46572.0,146.7627,147.1364,146.7627,147.1172,46572.0
2023-08-08 11:10:00,153.5,153.56,153.44,153.55,49496.0,147.0981,147.1556,147.0406,147.146,49496.0
2023-08-08 11:15:00,153.52,153.71,153.48,153.7,51517.0,147.1172,147.2993,147.0789,147.2897,51517.0
2023-08-08 11:20:00,153.7,153.84,153.59,153.66,154822.0,147.2897,147.4239,147.1843,147.2514,154822.0
2023-08-08 11:25:00,153.64,153.74,153.62,153.73,39408.0,147.2322,147.328,147.2131,147.3185,39408.0
2023-08-08 11:30:00,153.69,153.81,153.66,153.74,76198.0,147.2801,147.3951,147.2514,147.328,76198.0
2023-08-08 11:35:00,153.73,153.89,153.68,153.76,68632.0,147.3185,147.4718,147.2705,147.3472,68632.0
2023-08-08 11:40:00,153.78,153.95,153.69,153.94,60084.0,147.3664,147.5293,147.2801,147.5197,60084.0
2023-08-08 11:45:00,153.95,154.09,153.86,154.08,34452.0,147.5293,147.6634,147.443,147.6539,34452.0
2023-08-08 11:50:00,154.08,154.14,153.94,153.98,42302.0,147.6539,147.7114,147.5197,147.558,42302.0
2023-08-08 11:55:00,153.97,154.09,153.84,153.95,43358.0,147.5485,147.6634,147.4239,147.5293,43358.0
2023-08-08 12:00:00,153.96,154.18,153.94,154.18,27981.0,147.5389,147.7497,147.5197,147.7497,27981.0
2023-08-08 12:05:00,154.16,154.36,154.16,154.33,90115.0,147.7305,147.9222,147.7305,147.8934,90115.0
2023-08-08 12:10:00,154.33,154.57,154.33,154.47,100163.0,147.8934,148.1234,147.8934,148.0276,100163.0
2023-08-08 12:15:00,154.48,154.76,154.48,154.69,101102.0,148.0372,148.3055,148.0372,148.2384,101102.0
2023-08-08 12:20:00,154.7,154.71,154.44,154.61,100304.0,148.248,148.2576,147.9989,148.1618,100304.0
2023-08-08 12:25:00,154.62,154.63,154.57,154.6,23675.0,148.1713,148.1809,148.1234,148.1522,23675.0
2023-08-08 12:30:00,154.63,154.75,154.6,154.75,36298.0,148.1809,148.2959,148.1522,148.2959,36298.0
2023-08-08 12:35:00,154.75,154.8,154.65,154.71,36203.0,148.2959,148.3438,148.2001,148.2576,36203.0
2023-08-08 12:40:00,154.71,154.84,154.66,154.66,42032.0,148.2576,148.3822,148.2097,148.2097,42032.0
2023-08-08 12:45:00,154.67,154.88,154.64,154.76,52402.0,148.2193,148.4205,148.1905,148.3055,52402.0
2023-08-08 12:50:00,154.76,154.88,154.74,154.88,78161.0,148.3055,148.4205,148.2863,148.4205,78161.0
2023-08-08 12:55:00,154.86,154.88,154.79,154.82,40006.0,148.4013,148.4205,148.3343,148.363,40006.0
2023-08-08 13:00:00,154.81,155.14,154.8,155.12,60783.0,148.3534,148.6697,148.3438,148.6505,60783.0
2023-08-08 13:05:00,155.13,155.19,155.04,155.19,57078.0,148.6601,148.7176,148.5738,148.7176,57078.0
2023-08-08 13:10:00,155.19,155.2,154.95,155.02,48198.0,148.7176,148.7272,148.4876,148.5547,48198.0
2023-08-08 13:15:00,155.03,155.1,154.9,154.9,41529.0,148.5642,148.6313,148.4397,148.4397,41529.0
2023-08-08 13:20:00,154.89,154.97,154.83,154.84,27449.0,148.4301,148.5067,148.3726,148.3822,27449.0
2023-08-08 13:25:00,154.86,154.91,154.8,154.89,21797.0,148.4013,148.4492,148.3438,148.4301,21797.0
2023-08-08 13:30:00,154.91,154.96,154.84,154.88,23494.0,148.4492,148.4972,148.3822,148.4205,23494.0
2023-08-08 13:35:00,154.87,155.0,154.8,154.89,27916.0,148.4109,148.5355,148.3438,148.4301,27916.0
2023-08-08 13:40:00,154.89,154.99,154.84,154.92,31863.0,148.4301,148.5259,148.3822,148.4588,31863.0
2023-08-08 13:45:00,154.92,154.98,154.88,154.94,25921.0,148.4588,148.5163,148.4205,148.478,25921.0
2023-08-08 13:50:00,154.92,154.95,154.84,154.92,27174.0,148.4588,148.4876,148.3822,148.4588,27174.0
2023-08-08 13:55:00,154.91,154.96,154.88,154.9,18126.0,148.4492,148.4972,148.4205,148.4397,18126.0
2023-08-08 14:00:00,154.9,154.9,154.78,154.89,36475.0,148.4397,148.4397,148.3247,148.4301,36475.0
2023-08-08 14:05:00,154.89,154.94,154.83,154.91,33327.0,148.4301,148.478,148.3726,148.4492,33327.0
2023-08-08 14:10:00,154.93,155.18,154.91,155.11,59437.0,148.4684,148.708,148.4492,148.6409,59437.0
2023-08-08 14:15:00,155.12,155.25,155.11,155.21,54011.0,148.6505,148.7751,148.6409,148.7367,54011.0
2023-08-08 14:20:00,155.19,155.25,155.12,155.24,42588.0,148.7176,148.7751,148.6505,148.7655,42588.0
2023-08-08 14:25:00,155.24,155.28,155.17,155.19,42827.0,148.7655,148.8038,148.6984,148.7176,42827.0
2023-08-08 14:30:00,155.18,155.26,155.16,155.24,24141.0,148.708,148.7847,148.6888,148.7655,24141.0
2023-08-08 14:35:00,155.24,155.24,155.12,155.17,30360.0,148.7655,148.7655,148.6505,148.6984,30360.0
2023-08-08 14:40:00,155.17,155.22,155.11,155.13,29243.0,148.6984,148.7463,148.6409,148.6601,29243.0
2023-08-08 14:45:00,155.14,155.23,155.11,155.21,31545.0,148.6697,148.7559,148.6409,148.7367,31545.0
2023-08-08 14:50:00,155.2,155.34,155.2,155.33,36615.0,148.7272,148.8613,148.7272,148.8517,36615.0
2023-08-08 14:55:00,155.34,155.51,155.31,155.45,52156.0,148.8613,149.0242,148.8326,148.9667,52156.0
2023-08-08 15:00:00,155.43,155.53,155.37,155.48,41247.0,148.9476,149.0434,148.8901,148.9955,41247.0
2023-08-08 15:05:00,155.49,155.58,155.46,155.53,48961.0,149.0051,149.0913,148.9763,149.0434,48961.0
2023-08-08 15:10:00,155.53,155.6,155.48,155.54,35323.0,149.0434,149.1105,148.9955,149.053,35323.0
2023-08-08 15:15:00,155.54,155.69,155.54,155.67,79892.0,149.053,149.1967,149.053,149.1776,79892.0
2023-08-08 15:20:00,155.68,155.74,155.63,155.74,83582.0,149.1871,149.2446,149.1392,149.2446,83582.0
2023-08-08 15:25:00,155.74,155.84,155.71,155.76,90389.0,149.2446,149.3405,149.2159,149.2638,90389.0
2023-08-08 15:30:00,155.75,155.79,155.58,155.59,66349.0,149.2542,149.2925,149.0913,149.1009,66349.0
2023-08-08 15:35:00,155.59,155.63,155.52,155.59,85184.0,149.1009,149.1392,149.0338,149.1009,85184.0
2023-08-08 15:40:00,155.59,155.84,155.59,155.73,118464.0,149.1009,149.3405,149.1009,149.235,118464.0
2023-08-08 15:45:00,155.73,155.9,155.72,155.87,77254.0,149.235,149.398,149.2255,149.3692,77254.0
2023-08-08 15:50:00,155.88,155.98,155.81,155.85,113659.0,149.3788,149.4746,149.3117,149.35,113659.0
2023-08-08 15:55:00,155.85,155.98,155.83,155.88,319956.0,149.35,149.4746,149.3309,149.3788,319956.0
2023-08-09 09:30:00,155.32,155.5,154.85,155.07,157285.0,148.8421,149.0146,148.3918,148.6026,157285.0
2023-08-09 09:35:00,155.11,155.17,154.69,155.04,91206.0,148.6409,148.6984,148.2384,148.5738,91206.0
2023-08-09 09:40:00,155.02,155.3,154.94,155.29,57365.0,148.5547,148.823,148.478,148.8134,57365.0
2023-08-09 09:45:00,155.33,155.52,155.26,155.42,71706.0,148.8517,149.0338,148.7847,148.938,71706.0
2023-08-09 09:50:00,155.39,155.42,154.86,154.87,59128.0,148.9092,148.938,148.4013,148.4109,59128.0
2023-08-09 09:55:00,154.89,155.19,154.89,155.17,69007.0,148.4301,148.7176,148.4301,148.6984,69007.0
2023-08-09 10:00:00,155.18,155.31,155.14,155.28,52315.0,148.708,148.8326,148.6697,148.8038,52315.0
2023-08-09 10:05:00,155.28,155.28,154.91,154.94,69565.0,148.8038,148.8038,148.4492,148.478,69565.0
2023-08-09 10:10:00,154.94,154.95,154.73,154.89,63103.0,148.478,148.4876,148.2768,148.4301,63103.0
2023-08-09 10:15:00,154.9,155.17,154.89,155.09,42131.0,148.4397,148.6984,148.4301,148.6217,42131.0
2023-08-09 10:20:00,155.11,155.15,155.03,155.05,30246.0,148.6409,148.6792,148.5642,148.5834,30246.0
2023-08-09 10:25:00,155.06,155.2,155.05,155.19,34666.0,148.593,148.7272,148.5834,148.7176,34666.0
2023-08-09 10:30:00,155.19,155.31,155.13,155.25,33110.0,148.7176,148.8326,148.6601,148.7751,33110.0
2023-08-09 10:35:00,155.24,155.47,155.24,155.41,22506.0,148.7655,148.9859,148.7655,148.9284,22506.0
2023-08-09 10:40:00,155.42,155.48,155.29,155.29,56068.0,148.938,148.9955,148.8134,148.8134,56068.0
2023-08-09 10:45:00,155.28,155.3,155.02,155.03,65612.0,148.8038,148.823,148.5547,148.5642,65612.0
2023-08-09 10:50:00,155.02,155.04,154.89,154.95,68962.0,148.5547,148.5738,148.4301,148.4876,68962.0
2023-08-09 10:55:00,154.96,154.98,154.81,154.88,58142.0,148.4972,148.5163,148.3534,148.4205,58142.0
2023-08-09 11:00:00,154.86,154.87,154.69,154.77,42976.0,148.4013,148.4109,148.2384,148.3151,42976.0
2023-08-09 11:05:00,154.78,154.88,154.75,154.82,31491.0,148.3247,148.4205,148.2959,148.363,31491.0
2023-08-09 11:10:00,154.84,154.86,154.62,154.66,30917.0,148.3822,148.4013,148.1713,148.2097,30917.0
2023-08-09 11:15:00,154.64,154.67,154.25,154.32,44099.0,148.1905,148.2193,147.8168,147.8839,44099.0
2023-08-09 11:20:00,154.31,154.31,154.05,154.06,65566.0,147.8743,147.8743,147.6251,147.6347,65566.0
2023-08-09 11:25:00,154.05,154.16,153.92,154.07,68087.0,147.6251,147.7305,147.5005,147.6443,68087.0
2023-08-09 11:30:00,154.08,154.11,153.96,154.11,42195.0,147.6539,147.6826,147.5389,147.6826,42195.0
2023-08-09 11:35:00,154.11,154.12,153.97,154.07,62530.0,147.6826,147.6922,147.5485,147.6443,62530.0
2023-08-09 11:40:00,154.07,154.09,153.92,153.96,31749.0,147.6443,147.6634,147.5005,147.5389,31749.0
2023-08-09 11:45:00,153.99,154.0,153.78,153.78,38038.0,147.5676,147.5772,147.3664,147.3664,38038.0
2023-08-09 11:50:00,153.78,153.84,153.62,153.65,46220.0,147.3664,147.4239,147.2131,147.2418,46220.0
2023-08-09 11:55:00,153.63,153.71,153.47,153.7,47416.0,147.2226,147.2993,147.0693,147.2897,47416.0
2023-08-09 12:00:00,153.69,153.87,153.65,153.81,36481.0,147.2801,147.4526,147.2418,147.3951,36481.0
2023-08-09 12:05:00,153.83,153.95,153.81,153.86,27404.0,147.4143,147.5293,147.3951,147.443,27404.0
2023-08-09 12:10:00,153.86,153.89,153.7,153.8,43551.0,147.443,147.4718,147.2897,147.3855,43551.0
2023-08-09 12:15:00,153.81,153.82,153.57,153.65,33568.0,147.3951,147.4047,147.1651,147.2418,33568.0
2023-08-09 12:20:00,153.65,153.65,153.52,153.61,23193.0,147.2418,147.2418,147.1172,147.2035,23193.0
2023-08-09 12:25:00,153.6,153.72,153.57,153.67,41694.0,147.1939,147.3089,147.1651,147.261,41694.0
2023-08-09 12:30:00,153.67,153.83,153.63,153.76,50864.0,147.261,147.4143,147.2226,147.3472,50864.0
2023-08-09 12:35:00,153.76,153.76,153.59,153.71,41920.0,147.3472,147.3472,147.1843,147.2993,41920.0
2023-08-09 12:40:00,153.72,153.75,153.64,153.7,25671.0,147.3089,147.3376,147.2322,147.2897,25671.0
2023-08-09 12:45:00,153.69,153.86,153.67,153.8,11961.0,147.2801,147.443,147.261,147.3855,11961.0
2023-08-09 12:50:00,153.81,153.89,153.78,153.85,29631.0,147.3951,147.4718,147.3664,147.4335,29631.0
2023-08-09 12:55:00,153.87,154.04,153.86,153.93,15262.0,147.4526,147.6155,147.443,147.5101,15262.0
2023-08-09 13:00:00,153.93,154.08,153.88,154.06,24609.0,147.5101,147.6539,147.4622,147.6347,24609.0
2023-08-09 13:05:00,154.08,154.2,154.04,154.05,39123.0,147.6539,147.7689,147.6155,147.6251,39123.0
2023-08-09 13:10:00,154.05,154.1,154.0,154.01,31894.0,147.6251,147.673,147.5772,147.5868,31894.0
2023-08-09 13:15:00,154.01,154.05,153.96,154.03,30577.0,147.5868,147.6251,147.5389,147.606,30577.0
2023-08-09 13:20:00,154.03,154.09,154.0,154.04,19875.0,147.606,147.6634,147.5772,147.6155,19875.0
2023-08-09 13:25:00,154.03,154.13,154.0,154.07,23312.0,147.606,147.7018,147.5772,147.6443,23312.0
2023-08-09 13:30:00,154.08,154.17,154.04,154.07,31522.0,147.6539,147.7401,147.6155,147.6443,31522.0
2023-08-09 13:35:00,154.07,154.15,154.06,154.11,18575.0,147.6443,147.7209,147.6347,147.6826,18575.0
2023-08-09 13:40:00,154.13,154.24,154.13,154.23,17922.0,147.7018,147.8072,147.7018,147.7976,17922.0
2023-08-09 13:45:00,154.24,154.26,154.04,154.05,25971.0,147.8072,147.8264,147.6155,147.6251,25971.0
2023-08-09 13:50:00,154.05,154.1,154.02,154.1,22208.0,147.6251,147.673,147.5964,147.673,22208.0
2023-08-09 13:55:00,154.09,154.2,154.09,154.18,23996.0,147.6634,147.7689,147.6634,147.7497,23996.0
2023-08-09 14:00:00,154.18,154.24,154.17,154.24,31810.0,147.7497,147.8072,147.7401,147.8072,31810.0
2023-08-09 14:05:00,154.25,154.38,154.24,154.34,38130.0,147.8168,147.9414,147.8072,147.903,38130.0
2023-08-09 14:10:00,154.34,154.43,154.31,154.41,26193.0,147.903,147.9893,147.8743,147.9701,26193.0
2023-08-09 14:15:00,154.41,154.52,154.4,154.5,23447.0,147.9701,148.0755,147.9605,148.0563,23447.0
2023-08-09 14:20:00,154.5,154.55,154.46,154.53,24690.0,148.0563,148.1043,148.018,148.0851,24690.0
2023-08-09 14:25:00,154.52,154.6,154.5,154.56,28202.0,148.0755,148.1522,148.0563,148.1138,28202.0
2023-08-09 14:30:00,154.58,154.7,154.58,154.62,27054.0,148.133,148.248,148.133,148.1713,27054.0
2023-08-09 14:35:00,154.61,154.66,154.59,154.63,26471.0,148.1618,148.2097,148.1426,148.1809,26471.0
2023-08-09 14:40:00,154.63,154.64,154.56,154.57,21550.0,148.1809,148.1905,148.1138,148.1234,21550.0
2023-08-09 14:45:00,154.59,154.84,154.55,154.83,107413.0,148.1426,148.3822,148.1043,148.3726,107413.0
2023-08-09 14:50:00,154.83,154.99,154.79,154.95,128333.0,148.3726,148.5259,148.3343,148.4876,128333.0
2023-08-09 14:55:00,154.94,154.97,154.74,154.78,32543.0,148.478,148.5067,148.2863,148.3247,32543.0
2023-08-09 15:00:00,154.78,154.8,154.72,154.8,39382.0,148.3247,148.3438,148.2672,148.3438,39382.0
2023-08-09 15:05:00,154.8,154.88,154.54,154.55,73108.0,148.3438,148.4205,148.0947,148.1043,73108.0
2023-08-09 15:10:00,154.55,154.55,154.42,154.55,77969.0,148.1043,148.1043,147.9797,148.1043,77969.0
2023-08-09 15:15:00,154.55,154.63,154.54,154.61,15461.0,148.1043,148.1809,148.0947,148.1618,15461.0
2023-08-09 15:20:00,154.6,154.69,154.6,154.67,29708.0,148.1522,148.2384,148.1522,148.2193,29708.0
2023-08-09 15:25:00,154.68,154.76,154.65,154.71,28033.0,148.2288,148.3055,148.2001,148.2576,28033.0
2023-08-09 15:30:00,154.72,154.72,154.54,154.54,36925.0,148.2672,148.2672,148.0947,148.0947,36925.0
2023-08-09 15:35:00,154.53,154.61,154.48,154.5,30396.0,148.0851,148.1618,148.0372,148.0563,30396.0
2023-08-09 15:40:00,154.49,154.58,154.35,154.35,53126.0,148.0468,148.133,147.9126,147.9126,53126.0
2023-08-09 15:45:00,154.35,154.35,153.9,153.93,99285.0,147.9126,147.9126,147.4814,147.5101,99285.0
2023-08-09 15:50:00,153.91,154.01,153.81,153.98,187182.0,147.491,147.5868,147.3951,147.558,187182.0
2023-08-09 15:55:00,153.98,153.99,153.72,153.83,319496.0,147.558,147.5676,147.3089,147.4143,319496.0
2023-08-10 09:30:00,154.38,154.91,154.26,154.6,143543.0,147.9414,148.4492,147.8264,148.1522,143543.0
2023-08-10 09:35:00,154.62,154.94,154.51,154.71,56416.0,148.1713,148.478,148.0659,148.2576,56416.0
2023-08-10 09:40:00,154.71,154.76,154.34,154.65,99531.0,148.2576,148.3055,147.903,148.2001,99531.0
2023-08-10 09:45:00,154.66,155.06,154.65,155.06,109980.0,148.2097,148.593,148.2001,148.593,109980.0
2023-08-10 09:50:00,155.08,155.09,154.92,155.0,43022.0,148.6122,148.6217,148.4588,148.5355,43022.0
2023-08-10 09:55:00,155.02,155.19,154.96,155.16,53194.0,148.5547,148.7176,148.4972,148.6888,53194.0
2023-08-10 10:00:00,155.16,155.44,155.16,155.41,67557.0,148.6888,148.9571,148.6888,148.9284,67557.0
2023-08-10 10:05:00,155.42,155.42,155.19,155.31,56716.0,148.938,148.938,148.7176,148.8326,56716.0
2023-08-10 10:10:00,155.34,155.34,155.12,155.21,40396.0,148.8613,148.8613,148.6505,148.7367,40396.0
2023-08-10 10:15:00,155.19,155.24,155.02,155.07,42552.0,148.7176,148.7655,148.5547,148.6026,42552.0
2023-08-10 10:20:00,155.07,155.11,154.88,154.98,35542.0,148.6026,148.6409,148.4205,148.5163,35542.0
2023-08-10 10:25:00,155.0,155.08,154.9,155.06,43503.0,148.5355,148.6122,148.4397,148.593,43503.0
2023-08-10 10:30:00,155.06,155.08,154.91,154.94,38149.0,148.593,148.6122,148.4492,148.478,38149.0
2023-08-10 10:35:00,154.94,154.94,154.52,154.53,56543.0,148.478,148.478,148.0755,148.0851,56543.0
2023-08-10 10:40:00,154.51,154.54,154.33,154.37,46675.0,148.0659,148.0947,147.8934,147.9318,46675.0
2023-08-10 10:45:00,154.36,154.45,154.08,154.34,66198.0,147.9222,148.0084,147.6539,147.903,66198.0
2023-08-10 10:50:00,154.34,154.53,154.24,154.52,50355.0,147.903,148.0851,147.8072,148.0755,50355.0
2023-08-10 10:55:00,154.54,154.67,154.54,154.54,39841.0,148.0947,148.2193,148.0947,148.0947,39841.0
2023-08-10 11:00:00,154.54,154.56,154.24,154.34,55014.0,148.0947,148.1138,147.8072,147.903,55014.0
2023-08-10 11:05:00,154.34,154.41,154.21,154.31,80665.0,147.903,147.9701,147.7784,147.8743,80665.0
2023-08-10 11:10:00,154.33,154.49,154.24,154.4,21900.0,147.8934,148.0468,147.8072,147.9605,21900.0
2023-08-10 11:15:00,154.36,154.36,154.19,154.31,33620.0,147.9222,147.9222,147.7593,147.8743,33620.0
2023-08-10 11:20:00,154.31,154.31,154.1,154.24,46018.0,147.8743,147.8743,147.673,147.8072,46018.0
2023-08-10 11:25:00,154.25,154.46,154.24,154.33,48270.0,147.8168,148.018,147.8072,147.8934,48270.0
2023-08-10 11:30:00,154.3,154.37,154.18,154.37,38505.0,147.8647,147.9318,147.7497,147.9318,38505.0
2023-08-10 11:35:00,154.4,154.46,154.3,154.42,48453.0,147.9605,148.018,147.8647,147.9797,48453.0
2023-08-10 11:40:00,154.42,154.43,153.98,154.04,60365.0,147.9797,147.9893,147.558,147.6155,60365.0
2023-08-10 11:45:00,154.03,154.09,153.84,154.04,40606.0,147.606,147.6634,147.4239,147.6155,40606.0
2023-08-10 11:50:00,154.02,154.03,153.8,153.87,39811.0,147.5964,147.606,147.3855,147.4526,39811.0
2023-08-10 11:55:00,153.88,154.18,153.82,154.16,28010.0,147.4622,147.7497,147.4047,147.7305,28010.0
2023-08-10 12:00:00,154.15,154.27,154.03,154.21,30080.0,147.7209,147.8359,147.606,147.7784,30080.0
2023-08-10 12:05:00,154.21,154.32,154.06,154.08,48683.0,147.7784,147.8839,147.6347,147.6539,48683.0
2023-08-10 12:10:00,154.08,154.1,153.87,153.91,18459.0,147.6539,147.673,147.4526,147.491,18459.0
2023-08-10 12:15:00,153.89,154.04,153.8,153.92,32190.0,147.4718,147.6155,147.3855,147.5005,32190.0
2023-08-10 12:20:00,153.89,153.97,153.76,153.77,24100.0,147.4718,147.5485,147.3472,147.3568,24100.0
2023-08-10 12:25:00,153.75,153.82,153.54,153.82,34486.0,147.3376,147.4047,147.1364,147.4047,34486.0
2023-08-10 12:30:00,153.81,153.87,153.73,153.84,16390.0,147.3951,147.4526,147.3185,147.4239,16390.0
2023-08-10 12:35:00,153.85,154.01,153.75,154.0,20699.0,147.4335,147.5868,147.3376,147.5772,20699.0
2023-08-10 12:40:00,154.01,154.01,153.86,153.96,32206.0,147.5868,147.5868,147.443,147.5389,32206.0
2023-08-10 12:45:00,153.95,154.15,153.95,154.09,26531.0,147.5293,147.7209,147.5293,147.6634,26531.0
2023-08-10 12:50:00,154.09,154.09,153.79,153.81,17717.0,147.6634,147.6634,147.376,147.3951,17717.0
2023-08-10 12:55:00,153.81,153.82,153.48,153.57,41158.0,147.3951,147.4047,147.0789,147.1651,41158.0
2023-08-10 13:00:00,153.55,153.72,153.46,153.7,28812.0,147.146,147.3089,147.0597,147.2897,28812.0
2023-08-10 13:05:00,153.7,153.79,153.68,153.78,27456.0,147.2897,147.376,147.2705,147.3664,27456.0
2023-08-10 13:10:00,153.78,153.8,153.66,153.77,15418.0,147.3664,147.3855,147.2514,147.3568,15418.0
2023-08-10 13:15:00,153.79,153.81,153.61,153.68,19572.0,147.376,147.3951,147.2035,147.2705,19572.0
2023-08-10 13:20:00,153.67,153.69,153.48,153.53,38415.0,147.261,147.2801,147.0789,147.1268,38415.0
2023-08-10 13:25:00,153.58,153.61,153.49,153.52,44079.0,147.1747,147.2035,147.0885,147.1172,44079.0
2023-08-10 13:30:00,153.5,153.54,153.4,153.54,25044.0,147.0981,147.1364,147.0022,147.1364,25044.0
2023-08-10 13:35:00,153.53,153.53,153.35,153.45,20138.0,147.1268,147.1268,146.9543,147.0501,20138.0
2023-08-10 13:40:00,153.47,153.5,153.28,153.41,20124.0,147.0693,147.0981,146.8872,147.0118,20124.0
2023-08-10 13:45:00,153.41,153.6,153.39,153.47,28779.0,147.0118,147.1939,146.9926,147.0693,28779.0
2023-08-10 13:50:00,153.51,153.59,153.37,153.37,27551.0,147.1076,147.1843,146.9735,146.9735,27551.0
2023-08-10 13:55:00,153.39,153.39,153.13,153.15,44139.0,146.9926,146.9926,146.7435,146.7627,44139.0
2023-08-10 14:00:00,153.16,153.38,153.09,153.33,38989.0,146.7722,146.9831,146.7052,146.9351,38989.0
2023-08-10 14:05:00,153.32,153.6,153.32,153.54,51016.0,146.9256,147.1939,146.9256,147.1364,51016.0
2023-08-10 14:10:00,153.55,153.81,153.5,153.77,50784.0,147.146,147.3951,147.0981,147.3568,50784.0
2023-08-10 14:15:00,153.78,153.92,153.69,153.7,24922.0,147.3664,147.5005,147.2801,147.2897,24922.0
2023-08-10 14:20:00,153.67,153.86,153.67,153.79,14395.0,147.261,147.443,147.261,147.376,14395.0
2023-08-10 14:25:00,153.79,153.82,153.64,153.67,18539.0,147.376,147.4047,147.2322,147.261,18539.0
2023-08-10 14:30:00,153.68,153.74,153.56,153.61,15211.0,147.2705,147.328,147.1556,147.2035,15211.0
2023-08-10 14:35:00,153.63,153.69,153.48,153.66,29386.0,147.2226,147.2801,147.0789,147.2514,29386.0
2023-08-10 14:40:00,153.66,153.7,153.51,153.69,23316.0,147.2514,147.2897,147.1076,147.2801,23316.0
2023-08-10 14:45:00,153.67,153.84,153.6,153.77,17158.0,147.261,147.4239,147.1939,147.3568,17158.0
2023-08-10 14:50:00,153.78,153.94,153.75,153.92,24969.0,147.3664,147.5197,147.3376,147.5005,24969.0
2023-08-10 14:55:00,153.94,154.13,153.94,154.1,29045.0,147.5197,147.7018,147.5197,147.673,29045.0
2023-08-10 15:00:00,154.11,154.11,153.77,153.81,27181.0,147.6826,147.6826,147.3568,147.3951,27181.0
2023-08-10 15:05:00,153.82,153.9,153.78,153.88,31571.0,147.4047,147.4814,147.3664,147.4622,31571.0
2023-08-10 15:10:00,153.89,154.01,153.83,153.9,23313.0,147.4718,147.5868,147.4143,147.4814,23313.0
2023-08-10 15:15:00,153.94,154.0,153.89,153.91,26125.0,147.5197,147.5772,147.4718,147.491,26125.0
2023-08-10 15:20:00,153.9,153.95,153.75,153.8,37764.0,147.4814,147.5293,147.3376,147.3855,37764.0
2023-08-10 15:25:00,153.8,153.8,153.52,153.59,39729.0,147.3855,147.3855,147.1172,147.1843,39729.0
2023-08-10 15:30:00,153.59,153.59,153.37,153.4,59952.0,147.1843,147.1843,146.9735,147.0022,59952.0
2023-08-10 15:35:00,153.38,153.49,153.31,153.41,47226.0,146.9831,147.0885,146.916,147.0118,47226.0
2023-08-10 15:40:00,153.43,153.44,153.2,153.2,56548.0,147.031,147.0406,146.8106,146.8106,56548.0
2023-08-10 15:45:00,153.18,153.54,153.15,153.35,98859.0,146.7914,147.1364,146.7627,146.9543,98859.0
2023-08-10 15:50:00,153.35,153.61,153.28,153.56,153049.0,146.9543,147.2035,146.8872,147.1556,153049.0
2023-08-10 15:55:00,153.55,153.61,153.43,153.55,226755.0,147.146,147.2035,147.031,147.146,226755.0
2023-08-11 09:30:00,153.03,153.19,152.63,152.95,171067.0,146.6477,146.801,146.2643,146.571,171067.0
2023-08-11 09:35:00,152.95,153.31,152.84,153.22,78936.0,146.571,146.916,146.4656,146.8297,78936.0
2023-08-11 09:40:00,153.27,153.29,152.98,153.12,50135.0,146.8776,146.8968,146.5997,146.7339,50135.0
2023-08-11 09:45:00,153.14,153.23,152.91,153.17,69219.0,146.7531,146.8393,146.5327,146.7818,69219.0
2023-08-11 09:50:00,153.16,153.24,152.9,152.91,80240.0,146.7722,146.8489,146.5231,146.5327,80240.0
2023-08-11 09:55:00,152.92,152.98,152.85,152.88,48402.0,146.5422,146.5997,146.4752,146.5039,48402.0
2023-08-11 10:00:00,152.86,153.59,152.86,153.48,90000.0,146.4847,147.1843,146.4847,147.0789,90000.0
2023-08-11 10:05:00,153.54,153.65,153.49,153.6,45734.0,147.1364,147.2418,147.0885,147.1939,45734.0
2023-08-11 10:10:00,153.62,153.75,153.33,153.58,73163.0,147.2131,147.3376,146.9351,147.1747,73163.0
2023-08-11 10:15:00,153.56,153.75,153.56,153.73,47231.0,147.1556,147.3376,147.1556,147.3185,47231.0
2023-08-11 10:20:00,153.74,154.05,153.74,154.01,62215.0,147.328,147.6251,147.328,147.5868,62215.0
2023-08-11 10:25:00,154.02,154.1,153.93,153.95,21323.0,147.5964,147.673,147.5101,147.5293,21323.0
2023-08-11 10:30:00,153.95,154.11,153.94,154.06,48522.0,147.5293,147.6826,147.5197,147.6347,48522.0
2023-08-11 10:35:00,154.06,154.24,154.05,154.19,55020.0,147.6347,147.8072,147.6251,147.7593,55020.0
2023-08-11 10:40:00,154.19,154.22,153.97,154.12,46002.0,147.7593,147.788,147.5485,147.6922,46002.0
2023-08-11 10:45:00,154.14,154.2,154.1,154.14,15160.0,147.7114,147.7689,147.673,147.7114,15160.0
2023-08-11 10:50:00,154.15,154.16,153.86,153.91,34161.0,147.7209,147.7305,147.443,147.491,34161.0
2023-08-11 10:55:00,153.91,153.98,153.81,153.88,37590.0,147.491,147.558,147.3951,147.4622,37590.0
2023-08-11 11:00:00,153.89,154.04,153.85,154.03,40613.0,147.4718,147.6155,147.4335,147.606,40613.0
2023-08-11 11:05:00,154.04,154.11,153.92,153.95,30862.0,147.6155,147.6826,147.5005,147.5293,30862.0
2023-08-11 11:10:00,153.96,154.02,153.8,153.89,23361.0,147.5389,147.5964,147.3855,147.4718,23361.0
2023-08-11 11:15:00,153.89,153.96,153.75,153.95,25624.0,147.4718,147.5389,147.3376,147.5293,25624.0
2023-08-11 11:20:00,153.97,154.06,153.89,153.9,21153.0,147.5485,147.6347,147.4718,147.4814,21153.0
2023-08-11 11:25:00,153.93,154.08,153.9,154.03,30092.0,147.5101,147.6539,147.4814,147.606,30092.0
2023-08-11 11:30:00,154.02,154.09,154.0,154.05,25626.0,147.5964,147.6634,147.5772,147.6251,25626.0
2023-08-11 11:35:00,154.06,154.27,154.06,154.1,44661.0,147.6347,147.8359,147.6347,147.673,44661.0
2023-08-11 11:40:00,154.09,154.25,154.08,154.25,32737.0,147.6634,147.8168,147.6539,147.8168,32737.0
2023-08-11 11:45:00,154.24,154.28,154.02,154.07,34468.0,147.8072,147.8455,147.5964,147.6443,34468.0
2023-08-11 11:50:00,154.06,154.11,153.93,154.08,21461.0,147.6347,147.6826,147.5101,147.6539,21461.0
2023-08-11 11:55:00,154.07,154.3,154.01,154.26,28834.0,147.6443,147.8647,147.5868,147.8264,28834.0
2023-08-11 12:00:00,154.27,154.35,154.26,154.3,45527.0,147.8359,147.9126,147.8264,147.8647,45527.0
2023-08-11 12:05:00,154.32,154.41,154.21,154.24,23773.0,147.8839,147.9701,147.7784,147.8072,23773.0
2023-08-11 12:10:00,154.25,154.32,154.19,154.29,17003.0,147.8168,147.8839,147.7593,147.8551,17003.0
2023-08-11 12:15:00,154.3,154.35,154.23,154.25,25635.0,147.8647,147.9126,147.7976,147.8168,25635.0
2023-08-11 12:20:00,154.25,154.29,154.14,154.14,23767.0,147.8168,147.8551,147.7114,147.7114,23767.0
2023-08-11 12:25:00,154.15,154.15,153.95,154.14,25638.0,147.7209,147.7209,147.5293,147.7114,25638.0
2023-08-11 12:30:00,154.14,154.26,154.11,154.24,22505.0,147.7114,147.8264,147.6826,147.8072,22505.0
2023-08-11 12:35:00,154.24,154.25,154.04,154.07,28504.0,147.8072,147.8168,147.6155,147.6443,28504.0
2023-08-11 12:40:00,154.06,154.19,154.06,154.08,33990.0,147.6347,147.7593,147.6347,147.6539,33990.0
2023-08-11 12:45:00,154.06,154.14,154.04,154.09,32137.0,147.6347,147.7114,147.6155,147.6634,32137.0
2023-08-11 12:50:00,154.09,154.22,154.07,154.1,25351.0,147.6634,147.788,147.6443,147.673,25351.0
2023-08-11 12:55:00,154.11,154.21,154.06,154.11,23280.0,147.6826,147.7784,147.6347,147.6826,23280.0
2023-08-11 13:00:00,154.13,154.24,154.12,154.19,29158.0,147.7018,147.8072,147.6922,147.7593,29158.0
2023-08-11 13:05:00,154.19,154.19,153.98,154.02,20133.0,147.7593,147.7593,147.558,147.5964,20133.0
2023-08-11 13:10:00,154.02,154.1,154.0,154.1,35042.0,147.5964,147.673,147.5772,147.673,35042.0
2023-08-11 13:15:00,154.09,154.13,154.02,154.04,17201.0,147.6634,147.7018,147.5964,147.6155,17201.0
2023-08-11 13:20:00,154.05,154.11,154.03,154.07,13001.0,147.6251,147.6826,147.606,147.6443,13001.0
2023-08-11 13:25:00,154.09,154.25,154.07,154.23,25284.0,147.6634,147.8168,147.6443,147.7976,25284.0
2023-08-11 13:30:00,154.26,154.27,154.2,154.21,33116.0,147.8264,147.8359,147.7689,147.7784,33116.0
2023-08-11 13:35:00,154.23,154.25,154.08,154.13,17096.0,147.7976,147.8168,147.6539,147.7018,17096.0
2023-08-11 13:40:00,154.14,154.18,154.03,154.07,21195.0,147.7114,147.7497,147.606,147.6443,21195.0
2023-08-11 13:45:00,154.06,154.08,153.86,153.96,25319.0,147.6347,147.6539,147.443,147.5389,25319.0
2023-08-11 13:50:00,153.96,153.96,153.83,153.9,22020.0,147.5389,147.5389,147.4143,147.4814,22020.0
2023-08-11 13:55:00,153.89,153.96,153.84,153.93,30049.0,147.4718,147.5389,147.4239,147.5101,30049.0
2023-08-11 14:00:00,153.92,153.97,153.87,153.92,27858.0,147.5005,147.5485,147.4526,147.5005,27858.0
2023-08-11 14:05:00,153.92,154.12,153.92,154.08,16137.0,147.5005,147.6922,147.5005,147.6539,16137.0
2023-08-11 14:10:00,154.07,154.11,153.99,154.1,20882.0,147.6443,147.6826,147.5676,147.673,20882.0
2023-08-11 14:15:00,154.11,154.23,154.09,154.19,29178.0,147.6826,147.7976,147.6634,147.7593,29178.0
2023-08-11 14:20:00,154.19,154.27,154.14,154.27,24125.0,147.7593,147.8359,147.7114,147.8359,24125.0
2023-08-11 14:25:00,154.28,154.38,154.28,154.3,31031.0,147.8455,147.9414,147.8455,147.8647,31031.0
2023-08-11 14:30:00,154.3,154.46,154.29,154.3,28157.0,147.8647,148.018,147.8551,147.8647,28157.0
2023-08-11 14:35:00,154.29,154.39,154.24,154.37,18715.0,147.8551,147.9509,147.8072,147.9318,18715.0
2023-08-11 14:40:00,154.39,154.4,154.3,154.31,12694.0,147.9509,147.9605,147.8647,147.8743,12694.0
2023-08-11 14:45:00,154.33,154.43,154.33,154.42,27963.0,147.8934,147.9893,147.8934,147.9797,27963.0
2023-08-11 14:50:00,154.41,154.52,154.41,154.47,66737.0,147.9701,148.0755,147.9701,148.0276,66737.0
2023-08-11 14:55:00,154.48,154.48,154.41,154.46,23390.0,148.0372,148.0372,147.9701,148.018,23390.0
2023-08-11 15:00:00,154.45,154.47,154.29,154.34,25219.0,148.0084,148.0276,147.8551,147.903,25219.0
2023-08-11 15:05:00,154.35,154.38,154.21,154.22,25241.0,147.9126,147.9414,147.7784,147.788,25241.0
2023-08-11 15:10:00,154.22,154.26,154.15,154.25,28429.0,147.788,147.8264,147.7209,147.8168,28429.0
2023-08-11 15:15:00,154.24,154.32,154.18,154.31,20323.0,147.8072,147.8839,147.7497,147.8743,20323.0
2023-08-11 15:20:00,154.31,154.4,154.26,154.4,27012.0,147.8743,147.9605,147.8264,147.9605,27012.0
2023-08-11 15:25:00,154.4,154.45,154.31,154.33,29061.0,147.9605,148.0084,147.8743,147.8934,29061.0
2023-08-11 15:30:00,154.32,154.38,154.28,154.33,42607.0,147.8839,147.9414,147.8455,147.8934,42607.0
2023-08-11 15:35:00,154.33,154.38,154.26,154.37,49229.0,147.8934,147.9414,147.8264,147.9318,49229.0
2023-08-11 15:40:00,154.37,154.5,154.3,154.44,77799.0,147.9318,148.0563,147.8647,147.9989,77799.0
2023-08-11 15:45:00,154.43,154.48,154.33,154.45,66884.0,147.9893,148.0372,147.8934,148.0084,66884.0
2023-08-11 15:50:00,154.44,154.5,154.3,154.45,102593.0,147.9989,148.0563,147.8647,148.0084,102593.0
2023-08-11 15:55:00,154.44,154.5,154.32,154.5,218874.0,147.9989,148.0563,147.8839,148.0563,218874.0
2023-08-14 09:30:00,153.61,153.91,153.29,153.8,147504.0,147.2035,147.491,146.8968,147.3855,147504.0
2023-08-14 09:35:00,153.74,153.9,153.32,153.61,57099.0,147.328,147.4814,146.9256,147.2035,57099.0
2023-08-14 09:40:00,153.63,153.67,153.21,153.28,83687.0,147.2226,147.261,146.8202,146.8872,83687.0
2023-08-14 09:45:00,153.29,153.36,152.92,153.02,94816.0,146.8968,146.9639,146.5422,146.6381,94816.0
2023-08-14 09:50:00,153.02,153.4,152.96,153.33,44178.0,146.6381,147.0022,146.5806,146.9351,44178.0
2023-08-14 09:55:00,153.36,153.42,153.27,153.41,45762.0,146.9639,147.0214,146.8776,147.0118,45762.0
2023-08-14 10:00:00,153.39,153.6,153.26,153.58,62970.0,146.9926,147.1939,146.8681,147.1747,62970.0
2023-08-14 10:05:00,153.58,153.77,153.56,153.7,81289.0,147.1747,147.3568,147.1556,147.2897,81289.0
2023-08-14 10:10:00,153.72,153.9,153.71,153.73,46479.0,147.3089,147.4814,147.2993,147.3185,46479.0
2023-08-14 10:15:00,153.74,153.86,153.69,153.81,44337.0,147.328,147.443,147.2801,147.3951,44337.0
2023-08-14 10:20:00,153.8,153.96,153.79,153.89,30712.0,147.3855,147.5389,147.376,147.4718,30712.0
2023-08-14 10:25:00,153.87,153.96,153.78,153.82,57950.0,147.4526,147.5389,147.3664,147.4047,57950.0
2023-08-14 10:30:00,153.83,154.03,153.79,154.03,56256.0,147.4143,147.606,147.376,147.606,56256.0
2023-08-14 10:35:00,154.0,154.04,153.84,154.03,29432.0,147.5772,147.6155,147.4239,147.606,29432.0
2023-08-14 10:40:00,154.01,154.16,153.98,154.16,43429.0,147.5868,147.7305,147.558,147.7305,43429.0
2023-08-14 10:45:00,154.17,154.18,154.03,154.04,22760.0,147.7401,147.7497,147.606,147.6155,22760.0
2023-08-14 10:50:00,154.05,154.27,153.98,154.27,30281.0,147.6251,147.8359,147.558,147.8359,30281.0
2023-08-14 10:55:00,154.28,154.31,154.15,154.2,25504.0,147.8455,147.8743,147.7209,147.7689,25504.0
2023-08-14 11:00:00,154.23,154.25,154.12,154.16,37158.0,147.7976,147.8168,147.6922,147.7305,37158.0
2023-08-14 11:05:00,154.15,154.17,154.05,154.17,43527.0,147.7209,147.7401,147.6251,147.7401,43527.0
2023-08-14 11:10:00,154.17,154.19,154.1,154.15,20341.0,147.7401,147.7593,147.673,147.7209,20341.0
2023-08-14 11:15:00,154.16,154.27,154.15,154.27,30056.0,147.7305,147.8359,147.7209,147.8359,30056.0
2023-08-14 11:20:00,154.27,154.49,154.27,154.47,52128.0,147.8359,148.0468,147.8359,148.0276,52128.0
2023-08-14 11:25:00,154.48,154.6,154.44,154.6,36027.0,148.0372,148.1522,147.9989,148.1522,36027.0
2023-08-14 11:30:00,154.61,154.7,154.55,154.63,26200.0,148.1618,148.248,148.1043,148.1809,26200.0
2023-08-14 11:35:00,154.64,154.78,154.61,154.76,34552.0,148.1905,148.3247,148.1618,148.3055,34552.0
2023-08-14 11:40:00,154.78,154.9,154.75,154.85,25583.0,148.3247,148.4397,148.2959,148.3918,25583.0
2023-08-14 11:45:00,154.84,154.86,154.76,154.8,25019.0,148.3822,148.4013,148.3055,148.3438,25019.0
2023-08-14 11:50:00,154.81,154.86,154.78,154.83,28060.0,148.3534,148.4013,148.3247,148.3726,28060.0
2023-08-14 11:55:00,154.84,154.92,154.64,154.67,31907.0,148.3822,148.4588,148.1905,148.2193,31907.0
2023-08-14 12:00:00,154.68,154.84,154.67,154.81,21743.0,148.2288,148.3822,148.2193,148.3534,21743.0
2023-08-14 12:05:00,154.81,154.87,154.7,154.77,20946.0,148.3534,148.4109,148.248,148.3151,20946.0
2023-08-14 12:10:00,154.74,154.79,154.66,154.66,15627.0,148.2863,148.3343,148.2097,148.2097,15627.0
2023-08-14 12:15:00,154.67,154.69,154.47,154.54,51853.0,148.2193,148.2384,148.0276,148.0947,51853.0
2023-08-14 12:20:00,154.53,154.63,154.47,154.62,43817.0,148.0851,148.1809,148.0276,148.1713,43817.0
2023-08-14 12:25:00,154.62,154.62,154.48,154.54,13454.0,148.1713,148.1713,148.0372,148.0947,13454.0
2023-08-14 12:30:00,154.54,154.59,154.45,154.49,22129.0,148.0947,148.1426,148.0084,148.0468,22129.0
2023-08-14 12:35:00,154.51,154.56,154.46,154.52,23037.0,148.0659,148.1138,148.018,148.0755,23037.0
2023-08-14 12:40:00,154.53,154.73,154.52,154.68,43865.0,148.0851,148.2768,148.0755,148.2288,43865.0
2023-08-14 12:45:00,154.69,154.83,154.68,154.75,32650.0,148.2384,148.3726,148.2288,148.2959,32650.0
2023-08-14 12:50:00,154.75,154.78,154.71,154.75,19734.0,148.2959,148.3247,148.2576,148.2959,19734.0
2023-08-14 12:55:00,154.74,154.77,154.66,154.72,38955.0,148.2863,148.3151,148.2097,148.2672,38955.0
2023-08-14 13:00:00,154.72,154.83,154.71,154.8,33378.0,148.2672,148.3726,148.2576,148.3438,33378.0
2023-08-14 13:05:00,154.8,154.84,154.72,154.75,29903.0,148.3438,148.3822,148.2672,148.2959,29903.0
2023-08-14 13:10:00,154.76,154.78,154.7,154.76,25773.0,148.3055,148.3247,148.248,148.3055,25773.0
2023-08-14 13:15:00,154.76,154.78,154.69,154.7,18189.0,148.3055,148.3247,148.2384,148.248,18189.0
2023-08-14 13:20:00,154.72,154.76,154.69,154.69,38190.0,148.2672,148.3055,148.2384,148.2384,38190.0
2023-08-14 13:25:00,154.69,154.7,154.57,154.63,25431.0,148.2384,148.248,148.1234,148.1809,25431.0
2023-08-14 13:30:00,154.63,154.65,154.48,154.5,23414.0,148.1809,148.2001,148.0372,148.0563,23414.0
2023-08-14 13:35:00,154.5,154.54,154.45,154.47,18856.0,148.0563,148.0947,148.0084,148.0276,18856.0
2023-08-14 13:40:00,154.46,154.52,154.45,154.48,22752.0,148.018,148.0755,148.0084,148.0372,22752.0
2023-08-14 13:45:00,154.47,154.54,154.47,154.51,33567.0,148.0276,148.0947,148.0276,148.0659,33567.0
2023-08-14 13:50:00,154.51,154.53,154.32,154.34,15462.0,148.0659,148.0851,147.8839,147.903,15462.0
2023-08-14 13:55:00,154.33,154.36,154.28,154.35,19515.0,147.8934,147.9222,147.8455,147.9126,19515.0
2023-08-14 14:00:00,154.36,154.4,154.26,154.38,22860.0,147.9222,147.9605,147.8264,147.9414,22860.0
2023-08-14 14:05:00,154.39,154.42,154.27,154.3,21144.0,147.9509,147.9797,147.8359,147.8647,21144.0
2023-08-14 14:10:00,154.29,154.41,154.24,154.39,18129.0,147.8551,147.9701,147.8072,147.9509,18129.0
2023-08-14 14:15:00,154.39,154.4,154.33,154.37,14781.0,147.9509,147.9605,147.8934,147.9318,14781.0
2023-08-14 14:20:00,154.36,154.49,154.36,154.44,33098.0,147.9222,148.0468,147.9222,147.9989,33098.0
2023-08-14 14:25:00,154.47,154.48,154.41,154.44,20288.0,148.0276,148.0372,147.9701,147.9989,20288.0
2023-08-14 14:30:00,154.45,154.46,154.32,154.43,19952.0,148.0084,148.018,147.8839,147.9893,19952.0
2023-08-14 14:35:00,154.44,154.47,154.35,154.38,21129.0,147.9989,148.0276,147.9126,147.9414,21129.0
2023-08-14 14:40:00,154.38,154.41,154.3,154.32,15376.0,147.9414,147.9701,147.8647,147.8839,15376.0
2023-08-14 14:45:00,154.33,154.33,154.26,154.27,34116.0,147.8934,147.8934,147.8264,147.8359,34116.0
2023-08-14 14:50:00,154.26,154.4,154.25,154.38,16464.0,147.8264,147.9605,147.8168,147.9414,16464.0
2023-08-14 14:55:00,154.35,154.35,154.23,154.27,29372.0,147.9126,147.9126,147.7976,147.8359,29372.0
2023-08-14 15:00:00,154.26,154.3,154.21,154.27,33214.0,147.8264,147.8647,147.7784,147.8359,33214.0
2023-08-14 15:05:00,154.28,154.3,154.21,154.28,24687.0,147.8455,147.8647,147.7784,147.8455,24687.0
2023-08-14 15:10:00,154.27,154.35,154.24,154.34,28047.0,147.8359,147.9126,147.8072,147.903,28047.0
2023-08-14 15:15:00,154.35,154.4,154.31,154.39,22517.0,147.9126,147.9605,147.8743,147.9509,22517.0
2023-08-14 15:20:00,154.4,154.43,154.35,154.35,31731.0,147.9605,147.9893,147.9126,147.9126,31731.0
2023-08-14 15:25:00,154.35,154.41,154.29,154.32,18361.0,147.9126,147.9701,147.8551,147.8839,18361.0
2023-08-14 15:30:00,154.32,154.37,154.28,154.28,45316.0,147.8839,147.9318,147.8455,147.8455,45316.0
2023-08-14 15:35:00,154.28,154.43,154.27,154.4,45521.0,147.8455,147.9893,147.8359,147.9605,45521.0
2023-08-14 15:40:00,154.39,154.54,154.39,154.54,38418.0,147.9509,148.0947,147.9509,148.0947,38418.0
2023-08-14 15:45:00,154.55,154.56,154.45,154.47,36722.0,148.1043,148.1138,148.0084,148.0276,36722.0
2023-08-14 15:50:00,154.47,154.53,154.38,154.49,88502.0,148.0276,148.0851,147.9414,148.0468,88502.0
2023-08-14 15:55:00,154.5,154.79,154.5,154.79,233117.0,148.0563,148.3343,148.0563,148.3343,233117.0
2023-08-15 09:30:00,152.85,153.27,152.64,152.94,231317.0,146.4752,146.8776,146.2739,146.5614,231317.0
2023-08-15 09:35:00,152.91,153.13,152.35,152.41,162734.0,146.5327,146.7435,145.996,146.0535,162734.0
2023-08-15 09:40:00,152.44,152.48,152.11,152.11,111654.0,146.0823,146.1206,145.766,145.766,111654.0
2023-08-15 09:45:00,152.13,152.21,152.03,152.13,97919.0,145.7852,145.8619,145.6894,145.7852,97919.0
2023-08-15 09:50:00,152.14,152.15,151.9,151.93,116316.0,145.7948,145.8044,145.5648,145.5935,116316.0
2023-08-15 09:55:00,151.92,151.92,151.58,151.62,128050.0,145.584,145.584,145.2581,145.2965,128050.0
2023-08-15 10:00:00,151.61,151.66,151.38,151.41,115055.0,145.2869,145.3348,145.0665,145.0952,115055.0
2023-08-15 10:05:00,151.4,151.45,150.98,150.99,144790.0,145.0856,145.1336,144.6832,144.6927,144790.0
2023-08-15 10:10:00,150.98,151.09,150.77,150.8,135465.0,144.6832,144.7886,144.4819,144.5107,135465.0
2023-08-15 10:15:00,150.8,151.08,150.79,151.06,170771.0,144.5107,144.779,144.5011,144.7598,170771.0
2023-08-15 10:20:00,151.07,151.14,150.96,151.03,99464.0,144.7694,144.8365,144.664,144.7311,99464.0
2023-08-15 10:25:00,151.04,151.06,150.76,150.9,119904.0,144.7407,144.7598,144.4723,144.6065,119904.0
2023-08-15 10:30:00,150.89,150.98,150.8,150.82,59357.0,144.5969,144.6832,144.5107,144.5298,59357.0
2023-08-15 10:35:00,150.81,150.9,150.55,150.9,83971.0,144.5202,144.6065,144.2711,144.6065,83971.0
2023-08-15 10:40:00,150.9,151.05,150.85,150.99,86685.0,144.6065,144.7502,144.5586,144.6927,86685.0
2023-08-15 10:45:00,150.97,151.03,150.81,150.85,59279.0,144.6736,144.7311,144.5202,144.5586,59279.0
2023-08-15 10:50:00,150.84,150.85,150.66,150.74,80875.0,144.549,144.5586,144.3765,144.4532,80875.0
2023-08-15 10:55:00,150.75,150.89,150.72,150.78,83802.0,144.4627,144.5969,144.434,144.4915,83802.0
2023-08-15 11:00:00,150.78,150.82,150.68,150.78,72076.0,144.4915,144.5298,144.3957,144.4915,72076.0
2023-08-15 11:05:00,150.78,150.8,150.4,150.56,223487.0,144.4915,144.5107,144.1273,144.2807,223487.0
2023-08-15 11:10:00,150.57,150.65,150.4,150.53,109967.0,144.2903,144.3669,144.1273,144.2519,109967.0
2023-08-15 11:15:00,150.52,150.53,150.23,150.4,136050.0,144.2423,144.2519,143.9644,144.1273,136050.0
2023-08-15 11:20:00,150.41,150.47,150.31,150.46,76477.0,144.1369,144.1944,144.0411,144.1848,76477.0
2023-08-15 11:25:00,150.47,150.96,150.45,150.95,152076.0,144.1944,144.664,144.1753,144.6544,152076.0
2023-08-15 11:30:00,150.95,151.28,150.92,151.23,61436.0,144.6544,144.9706,144.6257,144.9227,61436.0
2023-08-15 11:35:00,151.27,151.29,151.03,151.08,67057.0,144.9611,144.9802,144.7311,144.779,67057.0
2023-08-15 11:40:00,151.07,151.22,151.04,151.17,46800.0,144.7694,144.9131,144.7407,144.8652,46800.0
2023-08-15 11:45:00,151.16,151.17,151.06,151.11,45045.0,144.8556,144.8652,144.7598,144.8077,45045.0
2023-08-15 11:50:00,151.09,151.18,151.04,151.09,49868.0,144.7886,144.8748,144.7407,144.7886,49868.0
2023-08-15 11:55:00,151.08,151.12,150.96,151.09,64239.0,144.779,144.8173,144.664,144.7886,64239.0
2023-08-15 12:00:00,151.08,151.14,151.02,151.05,31871.0,144.779,144.8365,144.7215,144.7502,31871.0
2023-08-15 12:05:00,151.04,151.09,150.78,150.82,69460.0,144.7407,144.7886,144.4915,144.5298,69460.0
2023-08-15 12:10:00,150.83,150.83,150.71,150.73,43127.0,144.5394,144.5394,144.4244,144.4436,43127.0
2023-08-15 12:15:00,150.72,150.86,150.63,150.79,41451.0,144.434,144.5682,144.3478,144.5011,41451.0
2023-08-15 12:20:00,150.8,150.85,150.72,150.76,42565.0,144.5107,144.5586,144.434,144.4723,42565.0
2023-08-15 12:25:00,150.76,150.9,150.75,150.81,74610.0,144.4723,144.6065,144.4627,144.5202,74610.0
2023-08-15 12:30:00,150.82,150.91,150.76,150.81,56182.0,144.5298,144.6161,144.4723,144.5202,56182.0
2023-08-15 12:35:00,150.82,150.91,150.78,150.87,38508.0,144.5298,144.6161,144.4915,144.5777,38508.0
2023-08-15 12:40:00,150.89,150.95,150.82,150.89,78559.0,144.5969,144.6544,144.5298,144.5969,78559.0
2023-08-15 12:45:00,150.9,150.93,150.69,150.75,63879.0,144.6065,144.6352,144.4053,144.4627,63879.0
2023-08-15 12:50:00,150.74,150.86,150.66,150.84,60538.0,144.4532,144.5682,144.3765,144.549,60538.0
2023-08-15 12:55:00,150.85,151.06,150.77,151.01,90176.0,144.5586,144.7598,144.4819,144.7119,90176.0
2023-08-15 13:00:00,151.01,151.15,150.95,151.13,56904.0,144.7119,144.8461,144.6544,144.8269,56904.0
2023-08-15 13:05:00,151.14,151.18,151.0,151.09,55732.0,144.8365,144.8748,144.7023,144.7886,55732.0
2023-08-15 13:10:00,151.09,151.3,151.08,151.28,69163.0,144.7886,144.9898,144.779,144.9706,69163.0
2023-08-15 13:15:00,151.28,151.33,151.21,151.22,40648.0,144.9706,145.0186,144.9036,144.9131,40648.0
2023-08-15 13:20:00,151.18,151.37,151.17,151.37,40880.0,144.8748,145.0569,144.8652,145.0569,40880.0
2023-08-15 13:25:00,151.38,151.42,151.31,151.31,38468.0,145.0665,145.1048,144.9994,144.9994,38468.0
2023-08-15 13:30:00,151.3,151.39,151.29,151.36,22672.0,144.9898,145.0761,144.9802,145.0473,22672.0
2023-08-15 13:35:00,151.37,151.42,151.31,151.32,20931.0,145.0569,145.1048,144.9994,145.009,20931.0
2023-08-15 13:40:00,151.31,151.34,151.14,151.16,41049.0,144.9994,145.0281,144.8365,144.8556,41049.0
2023-08-15 13:45:00,151.17,151.35,151.12,151.26,38871.0,144.8652,145.0377,144.8173,144.9515,38871.0
2023-08-15 13:50:00,151.25,151.32,151.21,151.3,33765.0,144.9419,145.009,144.9036,144.9898,33765.0
2023-08-15 13:55:00,151.3,151.3,151.04,151.06,28978.0,144.9898,144.9898,144.7407,144.7598,28978.0
2023-08-15 14:00:00,151.06,151.15,151.0,151.02,40676.0,144.7598,144.8461,144.7023,144.7215,40676.0
2023-08-15 14:05:00,151.02,151.18,151.01,151.07,33678.0,144.7215,144.8748,144.7119,144.7694,33678.0
2023-08-15 14:10:00,151.07,151.16,151.02,151.03,38811.0,144.7694,144.8556,144.7215,144.7311,38811.0
2023-08-15 14:15:00,151.02,151.1,151.0,151.08,34879.0,144.7215,144.7982,144.7023,144.779,34879.0
2023-08-15 14:20:00,151.09,151.13,151.02,151.03,33503.0,144.7886,144.8269,144.7215,144.7311,33503.0
2023-08-15 14:25:00,151.02,151.1,151.02,151.07,19909.0,144.7215,144.7982,144.7215,144.7694,19909.0
2023-08-15 14:30:00,151.08,151.26,151.04,151.22,55416.0,144.779,144.9515,144.7407,144.9131,55416.0
2023-08-15 14:35:00,151.23,151.24,151.14,151.23,33304.0,144.9227,144.9323,144.8365,144.9227,33304.0
2023-08-15 14:40:00,151.23,151.25,151.16,151.17,43599.0,144.9227,144.9419,144.8556,144.8652,43599.0
2023-08-15 14:45:00,151.18,151.2,151.1,151.1,32060.0,144.8748,144.894,144.7982,144.7982,32060.0
2023-08-15 14:50:00,151.09,151.19,151.06,151.19,27101.0,144.7886,144.8844,144.7598,144.8844,27101.0
2023-08-15 14:55:00,151.17,151.2,151.03,151.08,41018.0,144.8652,144.894,144.7311,144.779,41018.0
2023-08-15 15:00:00,151.07,151.11,150.91,150.93,48555.0,144.7694,144.8077,144.6161,144.6352,48555.0
2023-08-15 15:05:00,150.93,150.98,150.89,150.97,36883.0,144.6352,144.6832,144.5969,144.6736,36883.0
2023-08-15 15:10:00,150.98,151.03,150.8,150.84,64784.0,144.6832,144.7311,144.5107,144.549,64784.0
2023-08-15 15:15:00,150.84,150.88,150.79,150.85,43329.0,144.549,144.5873,144.5011,144.5586,43329.0
2023-08-15 15:20:00,150.85,150.85,150.71,150.73,49620.0,144.5586,144.5586,144.4244,144.4436,49620.0
2023-08-15 15:25:00,150.74,150.75,150.3,150.31,110785.0,144.4532,144.4627,144.0315,144.0411,110785.0
2023-08-15 15:30:00,150.31,150.64,150.28,150.56,136435.0,144.0411,144.3573,144.0124,144.2807,136435.0
2023-08-15 15:35:00,150.57,150.64,150.37,150.38,83178.0,144.2903,144.3573,144.0986,144.1082,83178.0
2023-08-15 15:40:00,150.37,150.4,150.28,150.38,99119.0,144.0986,144.1273,144.0124,144.1082,99119.0
2023-08-15 15:45:00,150.38,150.55,150.37,150.42,119639.0,144.1082,144.2711,144.0986,144.1465,119639.0
2023-08-15 15:50:00,150.42,150.64,150.38,150.63,280413.0,144.1465,144.3573,144.1082,144.3478,280413.0
2023-08-15 15:55:00,150.62,150.93,150.59,150.81,466930.0,144.3382,144.6352,144.3094,144.5202,466930.0
2023-08-16 09:30:00,150.6,150.76,150.22,150.42,259495.0,144.319,144.4723,143.9549,144.1465,259495.0
2023-08-16 09:35:00,150.39,150.87,150.24,150.54,107287.0,144.1178,144.5777,143.974,144.2615,107287.0
2023-08-16 09:40:00,150.52,150.78,150.47,150.6,59182.0,144.2423,144.4915,144.1944,144.319,59182.0
2023-08-16 09:45:00,150.63,150.93,150.56,150.85,78962.0,144.3478,144.6352,144.2807,144.5586,78962.0
2023-08-16 09:50:00,150.86,150.86,150.66,150.76,34147.0,144.5682,144.5682,144.3765,144.4723,34147.0
2023-08-16 09:55:00,150.75,150.75,150.5,150.51,44038.0,144.4627,144.4627,144.2232,144.2328,44038.0
2023-08-16 10:00:00,150.53,150.76,150.47,150.61,66424.0,144.2519,144.4723,144.1944,144.3286,66424.0
2023-08-16 10:05:00,150.62,150.71,150.53,150.6,41474.0,144.3382,144.4244,144.2519,144.319,41474.0
2023-08-16 10:10:00,150.57,150.83,150.5,150.5,46975.0,144.2903,144.5394,144.2232,144.2232,46975.0
2023-08-16 10:15:00,150.47,150.61,150.41,150.5,50249.0,144.1944,144.3286,144.1369,144.2232,50249.0
2023-08-16 10:20:00,150.5,150.6,150.21,150.22,55666.0,144.2232,144.319,143.9453,143.9549,55666.0
2023-08-16 10:25:00,150.24,150.24,150.03,150.05,90877.0,143.974,143.974,143.7728,143.7919,90877.0
2023-08-16 10:30:00,150.05,150.32,150.05,150.3,97748.0,143.7919,144.0507,143.7919,144.0315,97748.0
2023-08-16 10:35:00,150.3,150.33,150.08,150.15,66826.0,144.0315,144.0603,143.8207,143.8878,66826.0
2023-08-16 10:40:00,150.16,150.39,150.15,150.36,74286.0,143.8974,144.1178,143.8878,144.089,74286.0
2023-08-16 10:45:00,150.35,150.47,150.33,150.35,72479.0,144.0794,144.1944,144.0603,144.0794,72479.0
2023-08-16 10:50:00,150.37,150.63,150.37,150.62,44701.0,144.0986,144.3478,144.0986,144.3382,44701.0
2023-08-16 10:55:00,150.62,150.62,150.47,150.52,40933.0,144.3382,144.3382,144.1944,144.2423,40933.0
2023-08-16 11:00:00,150.52,150.67,150.46,150.61,43880.0,144.2423,144.3861,144.1848,144.3286,43880.0
2023-08-16 11:05:00,150.64,150.68,150.47,150.61,46654.0,144.3573,144.3957,144.1944,144.3286,46654.0
2023-08-16 11:10:00,150.61,150.65,150.48,150.5,37171.0,144.3286,144.3669,144.204,144.2232,37171.0
2023-08-16 11:15:00,150.51,150.71,150.49,150.71,39134.0,144.2328,144.4244,144.2136,144.4244,39134.0
2023-08-16 11:20:00,150.74,150.82,150.69,150.82,88762.0,144.4532,144.5298,144.4053,144.5298,88762.0
2023-08-16 11:25:00,150.82,150.82,150.64,150.76,28453.0,144.5298,144.5298,144.3573,144.4723,28453.0
2023-08-16 11:30:00,150.76,150.83,150.68,150.75,40648.0,144.4723,144.5394,144.3957,144.4627,40648.0
2023-08-16 11:35:00,150.75,150.9,150.74,150.88,35873.0,144.4627,144.6065,144.4532,144.5873,35873.0
2023-08-16 11:40:00,150.86,150.96,150.78,150.8,44013.0,144.5682,144.664,144.4915,144.5107,44013.0
2023-08-16 11:45:00,150.8,150.83,150.69,150.76,39038.0,144.5107,144.5394,144.4053,144.4723,39038.0
2023-08-16 11:50:00,150.77,150.77,150.67,150.72,25866.0,144.4819,144.4819,144.3861,144.434,25866.0
2023-08-16 11:55:00,150.72,150.72,150.57,150.63,29339.0,144.434,144.434,144.2903,144.3478,29339.0
2023-08-16 12:00:00,150.62,150.7,150.58,150.66,26332.0,144.3382,144.4148,144.2998,144.3765,26332.0
2023-08-16 12:05:00,150.66,150.73,150.65,150.73,51710.0,144.3765,144.4436,144.3669,144.4436,51710.0
2023-08-16 12:10:00,150.72,150.81,150.63,150.7,34116.0,144.434,144.5202,144.3478,144.4148,34116.0
2023-08-16 12:15:00,150.72,150.8,150.58,150.65,31010.0,144.434,144.5107,144.2998,144.3669,31010.0
2023-08-16 12:20:00,150.64,150.66,150.53,150.58,37259.0,144.3573,144.3765,144.2519,144.2998,37259.0
2023-08-16 12:25:00,150.57,150.6,150.48,150.49,40597.0,144.2903,144.319,144.204,144.2136,40597.0
2023-08-16 12:30:00,150.47,150.67,150.36,150.62,118193.0,144.1944,144.3861,144.089,144.3382,118193.0
2023-08-16 12:35:00,150.63,150.75,150.57,150.75,27731.0,144.3478,144.4627,144.2903,144.4627,27731.0
2023-08-16 12:40:00,150.74,150.88,150.72,150.81,47242.0,144.4532,144.5873,144.434,144.5202,47242.0
2023-08-16 12:45:00,150.8,150.86,150.75,150.77,28179.0,144.5107,144.5682,144.4627,144.4819,28179.0
2023-08-16 12:50:00,150.77,150.86,150.76,150.83,21241.0,144.4819,144.5682,144.4723,144.5394,21241.0
2023-08-16 12:55:00,150.82,150.84,150.76,150.8,18476.0,144.5298,144.549,144.4723,144.5107,18476.0
2023-08-16 13:00:00,150.81,150.86,150.73,150.83,33272.0,144.5202,144.5682,144.4436,144.5394,33272.0
2023-08-16 13:05:00,150.83,150.84,150.45,150.47,48902.0,144.5394,144.549,144.1753,144.1944,48902.0
2023-08-16 13:10:00,150.47,150.54,150.43,150.51,32627.0,144.1944,144.2615,144.1561,144.2328,32627.0
2023-08-16 13:15:00,150.5,150.53,150.44,150.5,23237.0,144.2232,144.2519,144.1657,144.2232,23237.0
2023-08-16 13:20:00,150.5,150.57,150.44,150.5,63333.0,144.2232,144.2903,144.1657,144.2232,63333.0
2023-08-16 13:25:00,150.51,150.55,150.4,150.47,40365.0,144.2328,144.2711,144.1273,144.1944,40365.0
2023-08-16 13:30:00,150.46,150.5,150.4,150.46,44976.0,144.1848,144.2232,144.1273,144.1848,44976.0
2023-08-16 13:35:00,150.45,150.53,150.41,150.52,31837.0,144.1753,144.2519,144.1369,144.2423,31837.0
2023-08-16 13:40:00,150.5,150.61,150.48,150.53,30135.0,144.2232,144.3286,144.204,144.2519,30135.0
2023-08-16 13:45:00,150.54,150.8,150.54,150.73,21727.0,144.2615,144.5107,144.2615,144.4436,21727.0
2023-08-16 13:50:00,150.74,150.83,150.73,150.76,24137.0,144.4532,144.5394,144.4436,144.4723,24137.0
2023-08-16 13:55:00,150.76,150.85,150.73,150.75,20338.0,144.4723,144.5586,144.4436,144.4627,20338.0
2023-08-16 14:00:00,150.73,150.74,150.37,150.42,108669.0,144.4436,144.4532,144.0986,144.1465,108669.0
2023-08-16 14:05:00,150.46,150.56,150.4,150.53,52111.0,144.1848,144.2807,144.1273,144.2519,52111.0
2023-08-16 14:10:00,150.51,150.51,150.34,150.37,80399.0,144.2328,144.2328,144.0698,144.0986,80399.0
2023-08-16 14:15:00,150.36,150.7,150.34,150.68,37224.0,144.089,144.4148,144.0698,144.3957,37224.0
2023-08-16 14:20:00,150.71,150.88,150.66,150.72,38611.0,144.4244,144.5873,144.3765,144.434,38611.0
2023-08-16 14:25:00,150.72,150.8,150.55,150.73,25872.0,144.434,144.5107,144.2711,144.4436,25872.0
2023-08-16 14:30:00,150.72,150.91,150.65,150.65,63158.0,144.434,144.6161,144.3669,144.3669,63158.0
2023-08-16 14:35:00,150.67,150.71,150.58,150.64,39758.0,144.3861,144.4244,144.2998,144.3573,39758.0
2023-08-16 14:40:00,150.65,150.71,150.48,150.57,25518.0,144.3669,144.4244,144.204,144.2903,25518.0
2023-08-16 14:45:00,150.59,150.63,150.37,150.43,29149.0,144.3094,144.3478,144.0986,144.1561,29149.0
2023-08-16 14:50:00,150.42,150.42,150.26,150.32,30707.0,144.1465,144.1465,143.9932,144.0507,30707.0
2023-08-16 14:55:00,150.31,150.35,150.22,150.32,37754.0,144.0411,144.0794,143.9549,144.0507,37754.0
2023-08-16 15:00:00,150.3,150.39,150.19,150.34,29858.0,144.0315,144.1178,143.9261,144.0698,29858.0
2023-08-16 15:05:00,150.35,150.38,150.23,150.29,34497.0,144.0794,144.1082,143.9644,144.0219,34497.0
2023-08-16 15:10:00,150.29,150.34,149.76,149.81,123493.0,144.0219,144.0698,143.514,143.562,123493.0
2023-08-16 15:15:00,149.8,149.88,149.68,149.82,63823.0,143.5524,143.629,143.4374,143.5715,63823.0
2023-08-16 15:20:00,149.82,150.02,149.8,149.88,81508.0,143.5715,143.7632,143.5524,143.629,81508.0
2023-08-16 15:25:00,149.88,149.93,149.79,149.88,44166.0,143.629,143.6769,143.5428,143.629,44166.0
2023-08-16 15:30:00,149.89,150.15,149.78,150.09,62290.0,143.6386,143.8878,143.5332,143.8303,62290.0
2023-08-16 15:35:00,150.1,150.16,149.94,150.06,57235.0,143.8399,143.8974,143.6865,143.8015,57235.0
2023-08-16 15:40:00,150.06,150.21,150.0,150.19,100846.0,143.8015,143.9453,143.744,143.9261,100846.0
2023-08-16 15:45:00,150.18,150.32,150.13,150.3,77954.0,143.9165,144.0507,143.8686,144.0315,77954.0
2023-08-16 15:50:00,150.29,150.36,150.15,150.33,153229.0,144.0219,144.089,143.8878,144.0603,153229.0
2023-08-16 15:55:00,150.34,150.44,150.15,150.18,283809.0,144.0698,144.1657,143.8878,143.9165,283809.0
2023-08-17 09:30:00,150.88,151.27,150.74,151.15,253014.0,144.5873,144.9611,144.4532,144.8461,253014.0
2023-08-17 09:35:00,151.16,151.17,150.73,150.86,94056.0,144.8556,144.8652,144.4436,144.5682,94056.0
2023-08-17 09:40:00,150.87,151.0,150.72,150.73,66112.0,144.5777,144.7023,144.434,144.4436,66112.0
2023-08-17 09:45:00,150.71,150.8,150.44,150.44,89262.0,144.4244,144.5107,144.1657,144.1657,89262.0
2023-08-17 09:50:00,150.41,150.47,150.16,150.18,78841.0,144.1369,144.1944,143.8974,143.9165,78841.0
2023-08-17 09:55:00,150.19,150.39,150.07,150.25,100559.0,143.9261,144.1178,143.8111,143.9836,100559.0
2023-08-17 10:00:00,150.25,150.55,150.23,150.3,53228.0,143.9836,144.2711,143.9644,144.0315,53228.0
2023-08-17 10:05:00,150.3,150.58,150.2,150.57,65486.0,144.0315,144.2998,143.9357,144.2903,65486.0
2023-08-17 10:10:00,150.59,150.67,150.46,150.6,91268.0,144.3094,144.3861,144.1848,144.319,91268.0
2023-08-17 10:15:00,150.6,150.8,150.46,150.8,81645.0,144.319,144.5107,144.1848,144.5107,81645.0
2023-08-17 10:20:00,150.8,150.89,150.62,150.65,35209.0,144.5107,144.5969,144.3382,144.3669,35209.0
2023-08-17 10:25:00,150.65,150.84,150.57,150.82,37711.0,144.3669,144.549,144.2903,144.5298,37711.0
2023-08-17 10:30:00,150.83,150.87,150.67,150.68,49128.0,144.5394,144.5777,144.3861,144.3957,49128.0
2023-08-17 10:35:00,150.66,150.77,150.53,150.72,103455.0,144.3765,144.4819,144.2519,144.434,103455.0
2023-08-17 10:40:00,150.72,150.9,150.69,150.75,135744.0,144.434,144.6065,144.4053,144.4627,135744.0
2023-08-17 10:45:00,150.78,150.78,150.54,150.64,102282.0,144.4915,144.4915,144.2615,144.3573,102282.0
2023-08-17 10:50:00,150.63,150.82,150.62,150.73,106206.0,144.3478,144.5298,144.3382,144.4436,106206.0
2023-08-17 10:55:00,150.73,150.73,150.41,150.42,140996.0,144.4436,144.4436,144.1369,144.1465,140996.0
2023-08-17 11:00:00,150.42,150.44,150.18,150.2,26522.0,144.1465,144.1657,143.9165,143.9357,26522.0
2023-08-17 11:05:00,150.18,150.28,150.14,150.24,33604.0,143.9165,144.0124,143.8782,143.974,33604.0
2023-08-17 11:10:00,150.24,150.25,150.01,150.02,44309.0,143.974,143.9836,143.7536,143.7632,44309.0
2023-08-17 11:15:00,150.0,150.0,149.9,149.97,37905.0,143.744,143.744,143.6482,143.7153,37905.0
2023-08-17 11:20:00,149.99,150.0,149.83,149.84,34208.0,143.7344,143.744,143.5811,143.5907,34208.0
2023-08-17 11:25:00,149.84,149.91,149.63,149.66,37287.0,143.5907,143.6578,143.3895,143.4182,37287.0
2023-08-17 11:30:00,149.66,149.72,149.47,149.47,66996.0,143.4182,143.4757,143.2361,143.2361,66996.0
2023-08-17 11:35:00,149.47,149.5,149.29,149.32,57121.0,143.2361,143.2649,143.0636,143.0924,57121.0
2023-08-17 11:40:00,149.33,149.56,149.33,149.54,54627.0,143.102,143.3224,143.102,143.3032,54627.0
2023-08-17 11:45:00,149.53,149.56,148.95,148.95,105976.0,143.2936,143.3224,142.7378,142.7378,105976.0
2023-08-17 11:50:00,148.94,149.19,148.9,149.04,72295.0,142.7282,142.9678,142.6899,142.8241,72295.0
2023-08-17 11:55:00,149.04,149.29,149.01,149.28,31029.0,142.8241,143.0636,142.7953,143.0541,31029.0
2023-08-17 12:00:00,149.28,149.34,149.23,149.34,139741.0,143.0541,143.1116,143.0061,143.1116,139741.0
2023-08-17 12:05:00,149.35,149.35,149.17,149.21,64426.0,143.1211,143.1211,142.9486,142.987,64426.0
2023-08-17 12:10:00,149.21,149.29,149.05,149.29,120064.0,142.987,143.0636,142.8336,143.0636,120064.0
2023-08-17 12:15:00,149.29,149.35,149.2,149.33,31557.0,143.0636,143.1211,142.9774,143.102,31557.0
2023-08-17 12:20:00,149.33,149.6,149.33,149.6,26725.0,143.102,143.3607,143.102,143.3607,26725.0
2023-08-17 12:25:00,149.6,149.77,149.52,149.74,44037.0,143.3607,143.5236,143.284,143.4949,44037.0
2023-08-17 12:30:00,149.74,149.85,149.57,149.63,115822.0,143.4949,143.6003,143.332,143.3895,115822.0
2023-08-17 12:35:00,149.66,149.69,149.44,149.46,85686.0,143.4182,143.447,143.2074,143.2265,85686.0
2023-08-17 12:40:00,149.45,149.63,149.36,149.58,42478.0,143.217,143.3895,143.1307,143.3415,42478.0
2023-08-17 12:45:00,149.58,149.67,149.49,149.67,22593.0,143.3415,143.4278,143.2553,143.4278,22593.0
2023-08-17 12:50:00,149.67,149.77,149.65,149.71,23764.0,143.4278,143.5236,143.4086,143.4661,23764.0
2023-08-17 12:55:00,149.72,149.82,149.68,149.79,19830.0,143.4757,143.5715,143.4374,143.5428,19830.0
2023-08-17 13:00:00,149.82,149.85,149.65,149.66,26341.0,143.5715,143.6003,143.4086,143.4182,26341.0
2023-08-17 13:05:00,149.66,149.7,149.53,149.53,26516.0,143.4182,143.4565,143.2936,143.2936,26516.0
2023-08-17 13:10:00,149.53,149.63,149.48,149.6,31539.0,143.2936,143.3895,143.2457,143.3607,31539.0
2023-08-17 13:15:00,149.61,149.69,149.52,149.53,31280.0,143.3703,143.447,143.284,143.2936,31280.0
2023-08-17 13:20:00,149.53,149.54,149.37,149.38,35768.0,143.2936,143.3032,143.1403,143.1499,35768.0
2023-08-17 13:25:00,149.38,149.45,149.34,149.43,51824.0,143.1499,143.217,143.1116,143.1978,51824.0
2023-08-17 13:30:00,149.43,149.53,149.4,149.49,27131.0,143.1978,143.2936,143.1691,143.2553,27131.0
2023-08-17 13:35:00,149.49,149.54,149.43,149.47,32334.0,143.2553,143.3032,143.1978,143.2361,32334.0
2023-08-17 13:40:00,149.47,149.53,149.23,149.24,65755.0,143.2361,143.2936,143.0061,143.0157,65755.0
2023-08-17 13:45:00,149.23,149.34,149.17,149.34,36245.0,143.0061,143.1116,142.9486,143.1116,36245.0
2023-08-17 13:50:00,149.34,149.56,149.33,149.42,38794.0,143.1116,143.3224,143.102,143.1882,38794.0
2023-08-17 13:55:00,149.43,149.44,149.34,149.35,49040.0,143.1978,143.2074,143.1116,143.1211,49040.0
2023-08-17 14:00:00,149.36,149.49,149.34,149.46,24227.0,143.1307,143.2553,143.1116,143.2265,24227.0
2023-08-17 14:05:00,149.46,149.5,149.34,149.47,25328.0,143.2265,143.2649,143.1116,143.2361,25328.0
2023-08-17 14:10:00,149.48,149.5,149.36,149.36,20298.0,143.2457,143.2649,143.1307,143.1307,20298.0
2023-08-17 14:15:00,149.37,149.44,149.31,149.4,28228.0,143.1403,143.2074,143.0828,143.1691,28228.0
2023-08-17 14:20:00,149.38,149.42,149.23,149.3,32575.0,143.1499,143.1882,143.0061,143.0732,32575.0
2023-08-17 14:25:00,149.32,149.46,149.29,149.43,25842.0,143.0924,143.2265,143.0636,143.1978,25842.0
2023-08-17 14:30:00,149.43,149.43,149.23,149.25,37988.0,143.1978,143.1978,143.0061,143.0253,37988.0
2023-08-17 14:35:00,149.25,149.35,149.15,149.34,43595.0,143.0253,143.1211,142.9295,143.1116,43595.0
2023-08-17 14:40:00,149.34,149.34,149.22,149.23,34433.0,143.1116,143.1116,142.9966,143.0061,34433.0
2023-08-17 14:45:00,149.23,149.27,149.09,149.19,53865.0,143.0061,143.0445,142.872,142.9678,53865.0
2023-08-17 14:50:00,149.21,149.29,149.17,149.2,58254.0,142.987,143.0636,142.9486,142.9774,58254.0
2023-08-17 14:55:00,149.19,149.19,148.9,148.97,56693.0,142.9678,142.9678,142.6899,142.757,56693.0
2023-08-17 15:00:00,148.96,148.99,148.76,148.81,59094.0,142.7474,142.7762,142.5557,142.6037,59094.0
2023-08-17 15:05:00,148.79,148.93,148.73,148.77,55811.0,142.5845,142.7187,142.527,142.5653,55811.0
2023-08-17 15:10:00,148.77,148.8,148.52,148.54,52546.0,142.5653,142.5941,142.3258,142.3449,52546.0
2023-08-17 15:15:00,148.55,148.66,148.4,148.65,80334.0,142.3545,142.4599,142.2108,142.4503,80334.0
2023-08-17 15:20:00,148.66,148.8,148.59,148.66,53133.0,142.4599,142.5941,142.3928,142.4599,53133.0
2023-08-17 15:25:00,148.66,148.97,148.65,148.97,112755.0,142.4599,142.757,142.4503,142.757,112755.0
2023-08-17 15:30:00,148.98,149.05,148.64,148.67,145898.0,142.7666,142.8336,142.4407,142.4695,145898.0
2023-08-17 15:35:00,148.68,148.74,148.59,148.73,81606.0,142.4791,142.5366,142.3928,142.527,81606.0
2023-08-17 15:40:00,148.74,148.85,148.5,148.53,70734.0,142.5366,142.642,142.3066,142.3353,70734.0
2023-08-17 15:45:00,148.53,148.79,148.4,148.61,239697.0,142.3353,142.5845,142.2108,142.412,239697.0
2023-08-17 15:50:00,148.61,148.95,148.61,148.79,256327.0,142.412,142.7378,142.412,142.5845,256327.0
2023-08-17 15:55:00,148.8,148.85,148.58,148.63,432766.0,142.5941,142.642,142.3833,142.4312,432766.0
2023-08-18 09:30:00,147.65,148.45,147.44,148.09,502344.0,141.492,142.2587,141.2908,141.9137,502344.0
2023-08-18 09:35:00,148.09,148.67,148.0,148.67,61853.0,141.9137,142.4695,141.8274,142.4695,61853.0
2023-08-18 09:40:00,148.67,148.86,148.35,148.75,81778.0,142.4695,142.6516,142.1628,142.5462,81778.0
2023-08-18 09:45:00,148.77,149.05,148.64,148.94,73813.0,142.5653,142.8336,142.4407,142.7282,73813.0
2023-08-18 09:50:00,148.94,149.14,148.91,149.1,69220.0,142.7282,142.9199,142.6995,142.8816,69220.0
2023-08-18 09:55:00,149.11,149.18,148.88,148.88,61199.0,142.8911,142.9582,142.6707,142.6707,61199.0
2023-08-18 10:00:00,148.88,149.01,148.76,148.89,55911.0,142.6707,142.7953,142.5557,142.6803,55911.0
2023-08-18 10:05:00,148.88,149.0,148.79,148.88,63849.0,142.6707,142.7857,142.5845,142.6707,63849.0
2023-08-18 10:10:00,148.88,148.88,148.54,148.55,71223.0,142.6707,142.6707,142.3449,142.3545,71223.0
2023-08-18 10:15:00,148.55,148.57,148.31,148.51,56323.0,142.3545,142.3737,142.1245,142.3162,56323.0
2023-08-18 10:20:00,148.51,148.69,148.48,148.57,28020.0,142.3162,142.4887,142.2874,142.3737,28020.0
2023-08-18 10:25:00,148.58,148.58,148.27,148.29,27000.0,142.3833,142.3833,142.0862,142.1053,27000.0
2023-08-18 10:30:00,148.29,148.46,148.25,148.31,55253.0,142.1053,142.2683,142.067,142.1245,55253.0
2023-08-18 10:35:00,148.31,148.43,148.26,148.33,62113.0,142.1245,142.2395,142.0766,142.1437,62113.0
2023-08-18 10:40:00,148.32,148.51,148.31,148.5,74888.0,142.1341,142.3162,142.1245,142.3066,74888.0
2023-08-18 10:45:00,148.51,148.73,148.48,148.72,169382.0,142.3162,142.527,142.2874,142.5174,169382.0
2023-08-18 10:50:00,148.78,148.78,148.41,148.47,38109.0,142.5749,142.5749,142.2203,142.2778,38109.0
2023-08-18 10:55:00,148.46,148.68,148.45,148.65,38703.0,142.2683,142.4791,142.2587,142.4503,38703.0
2023-08-18 11:00:00,148.69,148.96,148.67,148.96,58324.0,142.4887,142.7474,142.4695,142.7474,58324.0
2023-08-18 11:05:00,148.94,149.07,148.85,149.07,40600.0,142.7282,142.8528,142.642,142.8528,40600.0
2023-08-18 11:10:00,149.08,149.31,149.06,149.28,44232.0,142.8624,143.0828,142.8432,143.0541,44232.0
2023-08-18 11:15:00,149.26,149.29,149.11,149.11,38677.0,143.0349,143.0636,142.8911,142.8911,38677.0
2023-08-18 11:20:00,149.12,149.39,149.12,149.22,26688.0,142.9007,143.1595,142.9007,142.9966,26688.0
2023-08-18 11:25:00,149.23,149.33,149.08,149.11,40179.0,143.0061,143.102,142.8624,142.8911,40179.0
2023-08-18 11:30:00,149.09,149.2,149.01,149.2,52528.0,142.872,142.9774,142.7953,142.9774,52528.0
2023-08-18 11:35:00,149.2,149.29,149.13,149.15,27244.0,142.9774,143.0636,142.9103,142.9295,27244.0
2023-08-18 11:40:00,149.15,149.26,149.01,149.24,32959.0,142.9295,143.0349,142.7953,143.0157,32959.0
2023-08-18 11:45:00,149.24,149.26,149.18,149.23,20909.0,143.0157,143.0349,142.9582,143.0061,20909.0
2023-08-18 11:50:00,149.24,149.33,149.13,149.21,68525.0,143.0157,143.102,142.9103,142.987,68525.0
2023-08-18 11:55:00,149.22,149.36,149.16,149.3,46523.0,142.9966,143.1307,142.9391,143.0732,46523.0
2023-08-18 12:00:00,149.31,149.5,149.27,149.44,62927.0,143.0828,143.2649,143.0445,143.2074,62927.0
2023-08-18 12:05:00,149.44,149.49,149.35,149.36,25211.0,143.2074,143.2553,143.1211,143.1307,25211.0
2023-08-18 12:10:00,149.34,149.37,148.76,148.84,237936.0,143.1116,143.1403,142.5557,142.6324,237936.0
2023-08-18 12:15:00,148.84,148.92,148.72,148.73,79430.0,142.6324,142.7091,142.5174,142.527,79430.0
2023-08-18 12:20:00,148.71,148.85,148.58,148.83,121786.0,142.5078,142.642,142.3833,142.6228,121786.0
2023-08-18 12:25:00,148.85,148.86,148.65,148.72,33352.0,142.642,142.6516,142.4503,142.5174,33352.0
2023-08-18 12:30:00,148.72,148.84,148.67,148.76,57856.0,142.5174,142.6324,142.4695,142.5557,57856.0
2023-08-18 12:35:00,148.76,148.9,148.76,148.83,31574.0,142.5557,142.6899,142.5557,142.6228,31574.0
2023-08-18 12:40:00,148.83,148.95,148.79,148.86,22908.0,142.6228,142.7378,142.5845,142.6516,22908.0
2023-08-18 12:45:00,148.84,148.9,148.8,148.85,15564.0,142.6324,142.6899,142.5941,142.642,15564.0
2023-08-18 12:50:00,148.85,148.99,148.79,148.93,29648.0,142.642,142.7762,142.5845,142.7187,29648.0
2023-08-18 12:55:00,148.94,148.98,148.8,148.87,30781.0,142.7282,142.7666,142.5941,142.6612,30781.0
2023-08-18 13:00:00,148.8,148.82,148.7,148.81,38175.0,142.5941,142.6132,142.4982,142.6037,38175.0
2023-08-18 13:05:00,148.8,149.02,148.78,148.88,129136.0,142.5941,142.8049,142.5749,142.6707,129136.0
2023-08-18 13:10:00,148.88,148.91,148.76,148.8,42048.0,142.6707,142.6995,142.5557,142.5941,42048.0
2023-08-18 13:15:00,148.78,148.87,148.73,148.81,31713.0,142.5749,142.6612,142.527,142.6037,31713.0
2023-08-18 13:20:00,148.78,148.9,148.77,148.78,35886.0,142.5749,142.6899,142.5653,142.5749,35886.0
2023-08-18 13:25:00,148.76,148.96,148.71,148.92,85841.0,142.5557,142.7474,142.5078,142.7091,85841.0
2023-08-18 13:30:00,148.93,148.98,148.84,148.97,26635.0,142.7187,142.7666,142.6324,142.757,26635.0
2023-08-18 13:35:00,148.94,148.95,148.8,148.8,19052.0,142.7282,142.7378,142.5941,142.5941,19052.0
2023-08-18 13:40:00,148.8,148.84,148.66,148.82,24723.0,142.5941,142.6324,142.4599,142.6132,24723.0
2023-08-18 13:45:00,148.82,148.9,148.78,148.85,17050.0,142.6132,142.6899,142.5749,142.642,17050.0
2023-08-18 13:50:00,148.84,148.93,148.78,148.88,23507.0,142.6324,142.7187,142.5749,142.6707,23507.0
2023-08-18 13:55:00,148.87,148.88,148.72,148.8,19547.0,142.6612,142.6707,142.5174,142.5941,19547.0
2023-08-18 14:00:00,148.8,148.89,148.8,148.87,37263.0,142.5941,142.6803,142.5941,142.6612,37263.0
2023-08-18 14:05:00,148.88,148.92,148.68,148.68,46719.0,142.6707,142.7091,142.4791,142.4791,46719.0
2023-08-18 14:10:00,148.69,148.69,148.46,148.58,128252.0,142.4887,142.4887,142.2683,142.3833,128252.0
2023-08-18 14:15:00,148.58,148.75,148.58,148.67,43754.0,142.3833,142.5462,142.3833,142.4695,43754.0
2023-08-18 14:20:00,148.7,148.77,148.6,148.63,56316.0,142.4982,142.5653,142.4024,142.4312,56316.0
2023-08-18 14:25:00,148.61,148.68,148.56,148.57,34597.0,142.412,142.4791,142.3641,142.3737,34597.0
2023-08-18 14:30:00,148.57,148.76,148.56,148.72,33591.0,142.3737,142.5557,142.3641,142.5174,33591.0
2023-08-18 14:35:00,148.71,148.79,148.66,148.71,21877.0,142.5078,142.5845,142.4599,142.5078,21877.0
2023-08-18 14:40:00,148.74,148.83,148.68,148.7,35590.0,142.5366,142.6228,142.4791,142.4982,35590.0
2023-08-18 14:45:00,148.69,148.73,148.64,148.67,27453.0,142.4887,142.527,142.4407,142.4695,27453.0
2023-08-18 14:50:00,148.66,148.66,148.49,148.53,33271.0,142.4599,142.4599,142.297,142.3353,33271.0
2023-08-18 14:55:00,148.51,148.61,148.48,148.51,30792.0,142.3162,142.412,142.2874,142.3162,30792.0
2023-08-18 15:00:00,148.51,148.51,148.32,148.44,27976.0,142.3162,142.3162,142.1341,142.2491,27976.0
2023-08-18 15:05:00,148.43,148.57,148.39,148.45,33605.0,142.2395,142.3737,142.2012,142.2587,33605.0
2023-08-18 15:10:00,148.47,148.5,148.3,148.4,37818.0,142.2778,142.3066,142.1149,142.2108,37818.0
2023-08-18 15:15:00,148.39,148.47,148.34,148.45,30744.0,142.2012,142.2778,142.1533,142.2587,30744.0
2023-08-18 15:20:00,148.45,148.56,148.44,148.51,35841.0,142.2587,142.3641,142.2491,142.3162,35841.0
2023-08-18 15:25:00,148.52,148.62,148.48,148.61,42833.0,142.3258,142.4216,142.2874,142.412,42833.0
2023-08-18 15:30:00,148.6,148.73,148.55,148.69,39941.0,142.4024,142.527,142.3545,142.4887,39941.0
2023-08-18 15:35:00,148.71,148.79,148.66,148.78,55529.0,142.5078,142.5845,142.4599,142.5749,55529.0
2023-08-18 15:40:00,148.77,149.02,148.77,148.96,72459.0,142.5653,142.8049,142.5653,142.7474,72459.0
2023-08-18 15:45:00,148.97,149.31,148.96,149.12,114752.0,142.757,143.0828,142.7474,142.9007,114752.0
2023-08-18 15:50:00,149.15,149.19,148.91,148.93,124570.0,142.9295,142.9678,142.6995,142.7187,124570.0
2023-08-18 15:55:00,148.94,149.05,148.87,149.03,388231.0,142.7282,142.8336,142.6612,142.8145,388231.0
2023-08-21 09:30:00,149.65,149.8,149.26,149.79,233492.0,143.4086,143.5524,143.0349,143.5428,233492.0
2023-08-21 09:35:00,149.81,149.9,149.54,149.7,76298.0,143.562,143.6482,143.3032,143.4565,76298.0
2023-08-21 09:40:00,149.69,149.72,149.31,149.35,59556.0,143.447,143.4757,143.0828,143.1211,59556.0
2023-08-21 09:45:00,149.38,149.38,149.04,149.14,63942.0,143.1499,143.1499,142.8241,142.9199,63942.0
2023-08-21 09:50:00,149.17,149.18,148.86,148.96,50177.0,142.9486,142.9582,142.6516,142.7474,50177.0
2023-08-21 09:55:00,148.97,149.25,148.87,149.25,66497.0,142.757,143.0253,142.6612,143.0253,66497.0
2023-08-21 10:00:00,149.27,149.27,148.85,149.06,54595.0,143.0445,143.0445,142.642,142.8432,54595.0
2023-08-21 10:05:00,149.05,149.21,149.0,149.08,46568.0,142.8336,142.987,142.7857,142.8624,46568.0
2023-08-21 10:10:00,149.08,149.13,149.02,149.07,41461.0,142.8624,142.9103,142.8049,142.8528,41461.0
2023-08-21 10:15:00,149.05,149.22,148.87,149.2,56534.0,142.8336,142.9966,142.6612,142.9774,56534.0
2023-08-21 10:20:00,149.2,149.25,149.12,149.14,47787.0,142.9774,143.0253,142.9007,142.9199,47787.0
2023-08-21 10:25:00,149.15,149.16,148.81,148.87,63920.0,142.9295,142.9391,142.6037,142.6612,63920.0
2023-08-21 10:30:00,148.88,148.91,148.73,148.83,38109.0,142.6707,142.6995,142.527,142.6228,38109.0
2023-08-21 10:35:00,148.82,149.01,148.8,148.89,48039.0,142.6132,142.7953,142.5941,142.6803,48039.0
2023-08-21 10:40:00,148.88,149.04,148.87,148.99,57818.0,142.6707,142.8241,142.6612,142.7762,57818.0
2023-08-21 10:45:00,148.98,149.16,148.96,149.14,34697.0,142.7666,142.9391,142.7474,142.9199,34697.0
2023-08-21 10:50:00,149.15,149.33,149.07,149.27,74108.0,142.9295,143.102,142.8528,143.0445,74108.0
2023-08-21 10:55:00,149.28,149.54,149.19,149.5,48547.0,143.0541,143.3032,142.9678,143.2649,48547.0
2023-08-21 11:00:00,149.5,149.54,149.37,149.37,63308.0,143.2649,143.3032,143.1403,143.1403,63308.0
2023-08-21 11:05:00,149.38,149.45,149.3,149.33,40748.0,143.1499,143.217,143.0732,143.102,40748.0
2023-08-21 11:10:00,149.36,149.36,149.1,149.18,41050.0,143.1307,143.1307,142.8816,142.9582,41050.0
2023-08-21 11:15:00,149.16,149.16,148.98,149.09,47601.0,142.9391,142.9391,142.7666,142.872,47601.0
2023-08-21 11:20:00,149.09,149.14,148.94,148.96,32683.0,142.872,142.9199,142.7282,142.7474,32683.0
2023-08-21 11:25:00,148.96,149.09,148.96,149.05,24804.0,142.7474,142.872,142.7474,142.8336,24804.0
2023-08-21 11:30:00,149.05,149.05,148.84,148.86,38218.0,142.8336,142.8336,142.6324,142.6516,38218.0
2023-08-21 11:35:00,148.83,148.87,148.51,148.53,54254.0,142.6228,142.6612,142.3162,142.3353,54254.0
2023-08-21 11:40:00,148.53,148.62,148.48,148.54,56453.0,142.3353,142.4216,142.2874,142.3449,56453.0
2023-08-21 11:45:00,148.54,148.65,148.18,148.19,51295.0,142.3449,142.4503,141.9999,142.0095,51295.0
2023-08-21 11:50:00,148.17,148.24,148.02,148.11,51395.0,141.9904,142.0574,141.8466,141.9329,51395.0
2023-08-21 11:55:00,148.12,148.42,148.11,148.33,43687.0,141.9424,142.2299,141.9329,142.1437,43687.0
2023-08-21 12:00:00,148.33,148.48,148.32,148.43,46120.0,142.1437,142.2874,142.1341,142.2395,46120.0
2023-08-21 12:05:00,148.43,148.5,148.4,148.4,24383.0,142.2395,142.3066,142.2108,142.2108,24383.0
2023-08-21 12:10:00,148.39,148.5,148.28,148.37,35073.0,142.2012,142.3066,142.0958,142.182,35073.0
2023-08-21 12:15:00,148.37,148.57,148.35,148.53,32634.0,142.182,142.3737,142.1628,142.3353,32634.0
2023-08-21 12:20:00,148.52,148.62,148.46,148.6,30893.0,142.3258,142.4216,142.2683,142.4024,30893.0
2023-08-21 12:25:00,148.61,148.68,148.56,148.67,39462.0,142.412,142.4791,142.3641,142.4695,39462.0
2023-08-21 12:30:00,148.69,148.73,148.63,148.69,32922.0,142.4887,142.527,142.4312,142.4887,32922.0
2023-08-21 12:35:00,148.69,148.69,148.46,148.52,32181.0,142.4887,142.4887,142.2683,142.3258,32181.0
2023-08-21 12:40:00,148.5,148.56,148.46,148.51,36107.0,142.3066,142.3641,142.2683,142.3162,36107.0
2023-08-21 12:45:00,148.52,148.67,148.51,148.51,34773.0,142.3258,142.4695,142.3162,142.3162,34773.0
2023-08-21 12:50:00,148.51,148.57,148.42,148.44,27713.0,142.3162,142.3737,142.2299,142.2491,27713.0
2023-08-21 12:55:00,148.43,148.53,148.37,148.46,27411.0,142.2395,142.3353,142.182,142.2683,27411.0
2023-08-21 13:00:00,148.47,148.59,148.45,148.57,26192.0,142.2778,142.3928,142.2587,142.3737,26192.0
2023-08-21 13:05:00,148.57,148.68,148.53,148.64,29608.0,142.3737,142.4791,142.3353,142.4407,29608.0
2023-08-21 13:10:00,148.64,148.74,148.52,148.53,78376.0,142.4407,142.5366,142.3258,142.3353,78376.0
2023-08-21 13:15:00,148.53,148.7,148.53,148.69,42227.0,142.3353,142.4982,142.3353,142.4887,42227.0
2023-08-21 13:20:00,148.71,148.8,148.7,148.76,60813.0,142.5078,142.5941,142.4982,142.5557,60813.0
2023-08-21 13:25:00,148.75,148.92,148.73,148.92,29924.0,142.5462,142.7091,142.527,142.7091,29924.0
2023-08-21 13:30:00,148.92,149.06,148.91,148.94,56483.0,142.7091,142.8432,142.6995,142.7282,56483.0
2023-08-21 13:35:00,148.94,149.0,148.9,148.91,49978.0,142.7282,142.7857,142.6899,142.6995,49978.0
2023-08-21 13:40:00,148.92,148.98,148.85,148.89,29124.0,142.7091,142.7666,142.642,142.6803,29124.0
2023-08-21 13:45:00,148.91,148.95,148.83,148.88,18045.0,142.6995,142.7378,142.6228,142.6707,18045.0
2023-08-21 13:50:00,148.89,148.94,148.84,148.91,53918.0,142.6803,142.7282,142.6324,142.6995,53918.0
2023-08-21 13:55:00,148.91,148.96,148.85,148.96,29054.0,142.6995,142.7474,142.642,142.7474,29054.0
2023-08-21 14:00:00,148.97,149.06,148.9,148.94,28461.0,142.757,142.8432,142.6899,142.7282,28461.0
2023-08-21 14:05:00,148.95,149.0,148.88,148.94,37292.0,142.7378,142.7857,142.6707,142.7282,37292.0
2023-08-21 14:10:00,148.95,149.17,148.95,149.12,67044.0,142.7378,142.9486,142.7378,142.9007,67044.0
2023-08-21 14:15:00,149.13,149.2,149.1,149.13,26126.0,142.9103,142.9774,142.8816,142.9103,26126.0
2023-08-21 14:20:00,149.13,149.19,149.12,149.14,29088.0,142.9103,142.9678,142.9007,142.9199,29088.0
2023-08-21 14:25:00,149.13,149.16,149.04,149.06,57942.0,142.9103,142.9391,142.8241,142.8432,57942.0
2023-08-21 14:30:00,149.05,149.17,149.05,149.1,97470.0,142.8336,142.9486,142.8336,142.8816,97470.0
2023-08-21 14:35:00,149.1,149.17,149.1,149.14,88089.0,142.8816,142.9486,142.8816,142.9199,88089.0
2023-08-21 14:40:00,149.14,149.26,149.12,149.25,42356.0,142.9199,143.0349,142.9007,143.0253,42356.0
2023-08-21 14:45:00,149.26,149.54,149.25,149.52,59057.0,143.0349,143.3032,143.0253,143.284,59057.0
2023-08-21 14:50:00,149.53,149.57,149.43,149.47,34379.0,143.2936,143.332,143.1978,143.2361,34379.0
2023-08-21 14:55:00,149.48,149.51,149.43,149.46,22626.0,143.2457,143.2745,143.1978,143.2265,22626.0
2023-08-21 15:00:00,149.47,149.67,149.45,149.67,34817.0,143.2361,143.4278,143.217,143.4278,34817.0
2023-08-21 15:05:00,149.67,149.75,149.65,149.71,47276.0,143.4278,143.5045,143.4086,143.4661,47276.0
2023-08-21 15:10:00,149.7,149.86,149.68,149.86,70660.0,143.4565,143.6099,143.4374,143.6099,70660.0
2023-08-21 15:15:00,149.85,150.0,149.83,149.83,75681.0,143.6003,143.744,143.5811,143.5811,75681.0
2023-08-21 15:20:00,149.83,149.92,149.78,149.87,39497.0,143.5811,143.6674,143.5332,143.6194,39497.0
2023-08-21 15:25:00,149.89,149.94,149.85,149.86,44719.0,143.6386,143.6865,143.6003,143.6099,44719.0
2023-08-21 15:30:00,149.85,149.93,149.77,149.84,52158.0,143.6003,143.6769,143.5236,143.5907,52158.0
2023-08-21 15:35:00,149.84,149.91,149.72,149.79,59154.0,143.5907,143.6578,143.4757,143.5428,59154.0
2023-08-21 15:40:00,149.8,150.11,149.79,149.95,149504.0,143.5524,143.8494,143.5428,143.6961,149504.0
2023-08-21 15:45:00,149.95,150.0,149.87,149.88,88975.0,143.6961,143.744,143.6194,143.629,88975.0
2023-08-21 15:50:00,149.89,149.98,149.8,149.83,163057.0,143.6386,143.7249,143.5524,143.5811,163057.0
2023-08-21 15:55:00,149.84,149.85,149.44,149.48,433786.0,143.5907,143.6003,143.2074,143.2457,433786.0
2023-08-22 09:30:00,149.26,149.64,149.03,149.19,184676.0,143.0349,143.399,142.8145,142.9678,184676.0
2023-08-22 09:35:00,149.22,149.5,149.19,149.48,177538.0,142.9966,143.2649,142.9678,143.2457,177538.0
2023-08-22 09:40:00,149.47,149.58,148.83,148.99,98961.0,143.2361,143.3415,142.6228,142.7762,98961.0
2023-08-22 09:45:00,148.98,149.13,148.82,149.01,71567.0,142.7666,142.9103,142.6132,142.7953,71567.0
2023-08-22 09:50:00,149.04,149.04,148.82,148.99,43749.0,142.8241,142.8241,142.6132,142.7762,43749.0
2023-08-22 09:55:00,149.0,149.11,148.83,148.89,79519.0,142.7857,142.8911,142.6228,142.6803,79519.0
2023-08-22 10:00:00,148.9,149.01,148.76,148.95,82761.0,142.6899,142.7953,142.5557,142.7378,82761.0
2023-08-22 10:05:00,148.96,149.01,148.48,148.49,73234.0,142.7474,142.7953,142.2874,142.297,73234.0
2023-08-22 10:10:00,148.48,148.65,148.45,148.49,80975.0,142.2874,142.4503,142.2587,142.297,80975.0
2023-08-22 10:15:00,148.48,148.62,148.34,148.44,170079.0,142.2874,142.4216,142.1533,142.2491,170079.0
2023-08-22 10:20:00,148.44,148.48,148.13,148.13,72863.0,142.2491,142.2874,141.952,141.952,72863.0
2023-08-22 10:25:00,148.13,148.15,148.03,148.08,57103.0,141.952,141.9712,141.8562,141.9041,57103.0
2023-08-22 10:30:00,148.08,148.08,147.7,147.74,77208.0,141.9041,141.9041,141.54,141.5783,77208.0
2023-08-22 10:35:00,147.75,147.82,147.7,147.8,83377.0,141.5879,141.6549,141.54,141.6358,83377.0
2023-08-22 10:40:00,147.8,147.82,147.49,147.63,102190.0,141.6358,141.6549,141.3387,141.4729,102190.0
2023-08-22 10:45:00,147.64,147.71,147.49,147.71,75340.0,141.4825,141.5495,141.3387,141.5495,75340.0
2023-08-22 10:50:00,147.71,147.72,147.33,147.46,110400.0,141.5495,141.5591,141.1854,141.31,110400.0
2023-08-22 10:55:00,147.45,147.45,147.11,147.16,115806.0,141.3004,141.3004,140.9746,141.0225,115806.0
2023-08-22 11:00:00,147.17,147.21,146.79,146.82,133386.0,141.0321,141.0704,140.6679,140.6967,133386.0
2023-08-22 11:05:00,146.83,146.83,146.49,146.53,126824.0,140.7062,140.7062,140.3804,140.4187,126824.0
2023-08-22 11:10:00,146.53,146.77,146.48,146.63,121164.0,140.4187,140.6487,140.3708,140.5146,121164.0
2023-08-22 11:15:00,146.63,146.85,146.57,146.8,111533.0,140.5146,140.7254,140.4571,140.6775,111533.0
2023-08-22 11:20:00,146.81,146.86,146.61,146.66,63204.0,140.6871,140.735,140.4954,140.5433,63204.0
2023-08-22 11:25:00,146.66,146.87,146.65,146.85,50378.0,140.5433,140.7446,140.5337,140.7254,50378.0
2023-08-22 11:30:00,146.87,146.89,146.7,146.79,71962.0,140.7446,140.7637,140.5817,140.6679,71962.0
2023-08-22 11:35:00,146.8,146.9,146.75,146.76,70120.0,140.6775,140.7733,140.6296,140.6392,70120.0
2023-08-22 11:40:00,146.77,146.83,146.66,146.66,46392.0,140.6487,140.7062,140.5433,140.5433,46392.0
2023-08-22 11:45:00,146.66,146.81,146.58,146.76,64935.0,140.5433,140.6871,140.4667,140.6392,64935.0
2023-08-22 11:50:00,146.75,146.79,146.64,146.75,45165.0,140.6296,140.6679,140.5242,140.6296,45165.0
2023-08-22 11:55:00,146.75,146.82,146.68,146.8,32528.0,140.6296,140.6967,140.5625,140.6775,32528.0
2023-08-22 12:00:00,146.8,147.05,146.78,147.05,40753.0,140.6775,140.9171,140.6583,140.9171,40753.0
2023-08-22 12:05:00,147.06,147.08,146.84,146.91,44932.0,140.9266,140.9458,140.7158,140.7829,44932.0
2023-08-22 12:10:00,146.94,146.98,146.79,146.82,50322.0,140.8116,140.85,140.6679,140.6967,50322.0
2023-08-22 12:15:00,146.81,146.93,146.73,146.93,31582.0,140.6871,140.8021,140.6104,140.8021,31582.0
2023-08-22 12:20:00,146.92,146.98,146.85,146.91,24687.0,140.7925,140.85,140.7254,140.7829,24687.0
2023-08-22 12:25:00,146.9,147.04,146.77,146.93,62652.0,140.7733,140.9075,140.6487,140.8021,62652.0
2023-08-22 12:30:00,146.94,147.06,146.87,146.95,57123.0,140.8116,140.9266,140.7446,140.8212,57123.0
2023-08-22 12:35:00,146.93,147.04,146.9,147.03,40417.0,140.8021,140.9075,140.7733,140.8979,40417.0
2023-08-22 12:40:00,147.04,147.05,146.9,146.91,36784.0,140.9075,140.9171,140.7733,140.7829,36784.0
2023-08-22 12:45:00,146.91,146.94,146.6,146.62,54070.0,140.7829,140.8116,140.4858,140.505,54070.0
2023-08-22 12:50:00,146.63,146.9,146.63,146.85,47830.0,140.5146,140.7733,140.5146,140.7254,47830.0
2023-08-22 12:55:00,146.85,146.88,146.64,146.65,56895.0,140.7254,140.7542,140.5242,140.5337,56895.0
2023-08-22 13:00:00,146.64,146.65,146.39,146.46,89110.0,140.5242,140.5337,140.2846,140.3517,89110.0
2023-08-22 13:05:00,146.48,146.54,146.34,146.41,43995.0,140.3708,140.4283,140.2367,140.3038,43995.0
2023-08-22 13:10:00,146.41,146.52,146.37,146.38,43202.0,140.3038,140.4092,140.2654,140.275,43202.0
2023-08-22 13:15:00,146.37,146.42,146.26,146.41,40793.0,140.2654,140.3133,140.16,140.3038,40793.0
2023-08-22 13:20:00,146.41,146.56,146.4,146.44,29431.0,140.3038,140.4475,140.2942,140.3325,29431.0
2023-08-22 13:25:00,146.43,146.61,146.41,146.53,26806.0,140.3229,140.4954,140.3038,140.4187,26806.0
2023-08-22 13:30:00,146.54,146.63,146.49,146.63,33238.0,140.4283,140.5146,140.3804,140.5146,33238.0
2023-08-22 13:35:00,146.61,146.72,146.58,146.6,36097.0,140.4954,140.6008,140.4667,140.4858,36097.0
2023-08-22 13:40:00,146.59,146.59,146.47,146.53,28598.0,140.4762,140.4762,140.3613,140.4187,28598.0
2023-08-22 13:45:00,146.52,146.57,146.44,146.53,35738.0,140.4092,140.4571,140.3325,140.4187,35738.0
2023-08-22 13:50:00,146.55,146.57,146.46,146.52,24969.0,140.4379,140.4571,140.3517,140.4092,24969.0
2023-08-22 13:55:00,146.52,146.65,146.52,146.61,33167.0,140.4092,140.5337,140.4092,140.4954,33167.0
2023-08-22 14:00:00,146.61,146.62,146.52,146.55,42447.0,140.4954,140.505,140.4092,140.4379,42447.0
2023-08-22 14:05:00,146.55,146.62,146.51,146.56,35224.0,140.4379,140.505,140.3996,140.4475,35224.0
2023-08-22 14:10:00,146.57,146.69,146.52,146.63,51653.0,140.4571,140.5721,140.4092,140.5146,51653.0
2023-08-22 14:15:00,146.64,146.71,146.56,146.59,51279.0,140.5242,140.5912,140.4475,140.4762,51279.0
2023-08-22 14:20:00,146.59,146.64,146.52,146.6,34680.0,140.4762,140.5242,140.4092,140.4858,34680.0
2023-08-22 14:25:00,146.6,146.62,146.43,146.49,58273.0,140.4858,140.505,140.3229,140.3804,58273.0
2023-08-22 14:30:00,146.5,146.58,146.48,146.58,33804.0,140.39,140.4667,140.3708,140.4667,33804.0
2023-08-22 14:35:00,146.61,146.66,146.55,146.63,25172.0,140.4954,140.5433,140.4379,140.5146,25172.0
2023-08-22 14:40:00,146.62,146.64,146.38,146.42,47511.0,140.505,140.5242,140.275,140.3133,47511.0
2023-08-22 14:45:00,146.42,146.43,146.33,146.38,57365.0,140.3133,140.3229,140.2271,140.275,57365.0
2023-08-22 14:50:00,146.37,146.38,146.25,146.26,43479.0,140.2654,140.275,140.1504,140.16,43479.0
2023-08-22 14:55:00,146.25,146.4,146.21,146.4,54125.0,140.1504,140.2942,140.1121,140.2942,54125.0
2023-08-22 15:00:00,146.39,146.46,146.31,146.4,56085.0,140.2846,140.3517,140.2079,140.2942,56085.0
2023-08-22 15:05:00,146.39,146.54,146.38,146.48,59855.0,140.2846,140.4283,140.275,140.3708,59855.0
2023-08-22 15:10:00,146.49,146.59,146.48,146.56,76318.0,140.3804,140.4762,140.3708,140.4475,76318.0
2023-08-22 15:15:00,146.57,146.67,146.45,146.45,72727.0,140.4571,140.5529,140.3421,140.3421,72727.0
2023-08-22 15:20:00,146.46,146.48,146.26,146.26,57875.0,140.3517,140.3708,140.16,140.16,57875.0
2023-08-22 15:25:00,146.27,146.35,146.01,146.06,117968.0,140.1696,140.2463,139.9204,139.9684,117968.0
2023-08-22 15:30:00,146.06,146.06,145.89,145.93,150853.0,139.9684,139.9684,139.8054,139.8438,150853.0
2023-08-22 15:35:00,145.93,145.99,145.85,145.9,119880.0,139.8438,139.9013,139.7671,139.815,119880.0
2023-08-22 15:40:00,145.91,145.97,145.86,145.9,93729.0,139.8246,139.8821,139.7767,139.815,93729.0
2023-08-22 15:45:00,145.9,146.11,145.85,145.91,139106.0,139.815,140.0163,139.7671,139.8246,139106.0
2023-08-22 15:50:00,145.9,146.28,145.89,146.2,182306.0,139.815,140.1792,139.8054,140.1025,182306.0
2023-08-22 15:55:00,146.2,146.42,146.19,146.38,507478.0,140.1025,140.3133,140.0929,140.275,507478.0
2023-08-23 09:30:00,146.35,146.41,145.46,145.78,249622.0,140.2463,140.3038,139.3934,139.7,249622.0
2023-08-23 09:35:00,145.77,146.09,145.7,146.01,199942.0,139.6904,139.9971,139.6234,139.9204,199942.0
2023-08-23 09:40:00,145.99,146.23,145.94,146.23,118862.0,139.9013,140.1313,139.8534,140.1313,118862.0
2023-08-23 09:45:00,146.25,146.27,145.7,145.73,173304.0,140.1504,140.1696,139.6234,139.6521,173304.0
2023-08-23 09:50:00,145.73,145.94,145.64,145.75,118581.0,139.6521,139.8534,139.5659,139.6713,118581.0
2023-08-23 09:55:00,145.75,146.28,145.74,146.26,83604.0,139.6713,140.1792,139.6617,140.16,83604.0
2023-08-23 10:00:00,146.26,146.3,146.0,146.24,92270.0,140.16,140.1983,139.9109,140.1408,92270.0
2023-08-23 10:05:00,146.26,146.38,146.12,146.16,45004.0,140.16,140.275,140.0258,140.0642,45004.0
2023-08-23 10:10:00,146.14,146.24,146.08,146.22,43754.0,140.045,140.1408,139.9875,140.1217,43754.0
2023-08-23 10:15:00,146.25,146.26,145.99,146.02,67087.0,140.1504,140.16,139.9013,139.93,67087.0
2023-08-23 10:20:00,146.03,146.19,145.93,146.18,57193.0,139.9396,140.0929,139.8438,140.0833,57193.0
2023-08-23 10:25:00,146.22,146.35,146.15,146.31,48782.0,140.1217,140.2463,140.0546,140.2079,48782.0
2023-08-23 10:30:00,146.31,146.39,146.24,146.3,66510.0,140.2079,140.2846,140.1408,140.1983,66510.0
2023-08-23 10:35:00,146.29,146.29,146.11,146.21,50949.0,140.1888,140.1888,140.0163,140.1121,50949.0
2023-08-23 10:40:00,146.22,146.56,146.22,146.56,99085.0,140.1217,140.4475,140.1217,140.4475,99085.0
2023-08-23 10:45:00,146.56,146.68,146.41,146.68,69512.0,140.4475,140.5625,140.3038,140.5625,69512.0
2023-08-23 10:50:00,146.67,146.67,146.51,146.52,46634.0,140.5529,140.5529,140.3996,140.4092,46634.0
2023-08-23 10:55:00,146.5,146.71,146.5,146.63,72265.0,140.39,140.5912,140.39,140.5146,72265.0
2023-08-23 11:00:00,146.62,146.64,146.52,146.56,59386.0,140.505,140.5242,140.4092,140.4475,59386.0
2023-08-23 11:05:00,146.56,146.86,146.48,146.85,204224.0,140.4475,140.735,140.3708,140.7254,204224.0
2023-08-23 11:10:00,146.85,146.92,146.75,146.8,140828.0,140.7254,140.7925,140.6296,140.6775,140828.0
2023-08-23 11:15:00,146.8,146.87,146.74,146.76,38710.0,140.6775,140.7446,140.62,140.6392,38710.0
2023-08-23 11:20:00,146.77,146.83,146.71,146.72,30891.0,140.6487,140.7062,140.5912,140.6008,30891.0
2023-08-23 11:25:00,146.72,146.79,146.68,146.68,31644.0,140.6008,140.6679,140.5625,140.5625,31644.0
2023-08-23 11:30:00,146.69,146.77,146.65,146.68,31810.0,140.5721,140.6487,140.5337,140.5625,31810.0
2023-08-23 11:35:00,146.69,146.83,146.63,146.82,56386.0,140.5721,140.7062,140.5146,140.6967,56386.0
2023-08-23 11:40:00,146.82,146.9,146.65,146.7,48491.0,140.6967,140.7733,140.5337,140.5817,48491.0
2023-08-23 11:45:00,146.71,146.86,146.69,146.75,32764.0,140.5912,140.735,140.5721,140.6296,32764.0
2023-08-23 11:50:00,146.74,146.88,146.69,146.87,39922.0,140.62,140.7542,140.5721,140.7446,39922.0
2023-08-23 11:55:00,146.87,146.98,146.84,146.84,27479.0,140.7446,140.85,140.7158,140.7158,27479.0
2023-08-23 12:00:00,146.85,146.88,146.79,146.85,24747.0,140.7254,140.7542,140.6679,140.7254,24747.0
2023-08-23 12:05:00,146.86,146.89,146.76,146.77,18149.0,140.735,140.7637,140.6392,140.6487,18149.0
2023-08-23 12:10:00,146.76,146.97,146.73,146.93,33628.0,140.6392,140.8404,140.6104,140.8021,33628.0
2023-08-23 12:15:00,146.93,146.96,146.86,146.92,30223.0,140.8021,140.8308,140.735,140.7925,30223.0
2023-08-23 12:20:00,146.92,146.94,146.86,146.89,29970.0,140.7925,140.8116,140.735,140.7637,29970.0
2023-08-23 12:25:00,146.91,147.04,146.9,146.94,33485.0,140.7829,140.9075,140.7733,140.8116,33485.0
2023-08-23 12:30:00,146.95,146.96,146.8,146.94,25136.0,140.8212,140.8308,140.6775,140.8116,25136.0
2023-08-23 12:35:00,146.93,146.93,146.74,146.78,36039.0,140.8021,140.8021,140.62,140.6583,36039.0
2023-08-23 12:40:00,146.78,146.85,146.76,146.77,21460.0,140.6583,140.7254,140.6392,140.6487,21460.0
2023-08-23 12:45:00,146.77,146.82,146.71,146.75,34926.0,140.6487,140.6967,140.5912,140.6296,34926.0
2023-08-23 12:50:00,146.75,146.79,146.7,146.75,20958.0,140.6296,140.6679,140.5817,140.6296,20958.0
2023-08-23 12:55:00,146.76,146.8,146.62,146.69,29590.0,140.6392,140.6775,140.505,140.5721,29590.0
2023-08-23 13:00:00,146.69,146.86,146.66,146.86,26162.0,140.5721,140.735,140.5433,140.735,26162.0
2023-08-23 13:05:00,146.85,146.96,146.82,146.94,21820.0,140.7254,140.8308,140.6967,140.8116,21820.0
2023-08-23 13:10:00,146.96,147.12,146.95,147.1,38216.0,140.8308,140.9841,140.8212,140.965,38216.0
2023-08-23 13:15:00,147.11,147.3,147.08,147.29,60339.0,140.9746,141.1566,140.9458,141.1471,60339.0
2023-08-23 13:20:00,147.3,147.42,147.26,147.42,180983.0,141.1566,141.2716,141.1183,141.2716,180983.0
2023-08-23 13:25:00,147.42,147.47,147.34,147.37,72777.0,141.2716,141.3195,141.195,141.2237,72777.0
2023-08-23 13:30:00,147.37,147.58,147.36,147.49,62865.0,141.2237,141.425,141.2141,141.3387,62865.0
2023-08-23 13:35:00,147.48,147.52,147.38,147.43,37237.0,141.3291,141.3675,141.2333,141.2812,37237.0
2023-08-23 13:40:00,147.43,147.45,147.38,147.4,29921.0,141.2812,141.3004,141.2333,141.2525,29921.0
2023-08-23 13:45:00,147.4,147.48,147.38,147.44,53971.0,141.2525,141.3291,141.2333,141.2908,53971.0
2023-08-23 13:50:00,147.43,147.53,147.43,147.46,78598.0,141.2812,141.377,141.2812,141.31,78598.0
2023-08-23 13:55:00,147.45,147.59,147.45,147.52,66354.0,141.3004,141.4345,141.3004,141.3675,66354.0
2023-08-23 14:00:00,147.52,147.57,147.46,147.53,55127.0,141.3675,141.4154,141.31,141.377,55127.0
2023-08-23 14:05:00,147.53,147.55,147.35,147.37,56079.0,141.377,141.3962,141.2046,141.2237,56079.0
2023-08-23 14:10:00,147.37,147.4,147.3,147.38,37564.0,141.2237,141.2525,141.1566,141.2333,37564.0
2023-08-23 14:15:00,147.38,147.4,147.22,147.29,47495.0,141.2333,141.2525,141.08,141.1471,47495.0
2023-08-23 14:20:00,147.3,147.3,147.13,147.22,44900.0,141.1566,141.1566,140.9937,141.08,44900.0
2023-08-23 14:25:00,147.24,147.29,147.18,147.23,42771.0,141.0991,141.1471,141.0416,141.0896,42771.0
2023-08-23 14:30:00,147.24,147.26,147.13,147.13,25759.0,141.0991,141.1183,140.9937,140.9937,25759.0
2023-08-23 14:35:00,147.12,147.13,147.03,147.05,33681.0,140.9841,140.9937,140.8979,140.9171,33681.0
2023-08-23 14:40:00,147.04,147.11,147.01,147.04,26946.0,140.9075,140.9746,140.8787,140.9075,26946.0
2023-08-23 14:45:00,147.03,147.17,147.01,147.15,34567.0,140.8979,141.0321,140.8787,141.0129,34567.0
2023-08-23 14:50:00,147.14,147.24,147.09,147.23,29957.0,141.0033,141.0991,140.9554,141.0896,29957.0
2023-08-23 14:55:00,147.23,147.25,147.08,147.11,32129.0,141.0896,141.1087,140.9458,140.9746,32129.0
2023-08-23 15:00:00,147.09,147.26,147.04,147.24,32510.0,140.9554,141.1183,140.9075,141.0991,32510.0
2023-08-23 15:05:00,147.24,147.3,147.17,147.18,24712.0,141.0991,141.1566,141.0321,141.0416,24712.0
2023-08-23 15:10:00,147.17,147.19,147.1,147.15,28348.0,141.0321,141.0512,140.965,141.0129,28348.0
2023-08-23 15:15:00,147.16,147.21,147.09,147.11,43775.0,141.0225,141.0704,140.9554,140.9746,43775.0
2023-08-23 15:20:00,147.11,147.12,147.01,147.05,27453.0,140.9746,140.9841,140.8787,140.9171,27453.0
2023-08-23 15:25:00,147.04,147.17,147.04,147.15,34327.0,140.9075,141.0321,140.9075,141.0129,34327.0
2023-08-23 15:30:00,147.13,147.16,147.07,147.11,52770.0,140.9937,141.0225,140.9362,140.9746,52770.0
2023-08-23 15:35:00,147.12,147.26,147.08,147.21,45967.0,140.9841,141.1183,140.9458,141.0704,45967.0
2023-08-23 15:40:00,147.21,147.39,147.21,147.38,54041.0,141.0704,141.2429,141.0704,141.2333,54041.0
2023-08-23 15:45:00,147.39,147.43,147.31,147.34,60337.0,141.2429,141.2812,141.1662,141.195,60337.0
2023-08-23 15:50:00,147.35,147.41,147.26,147.35,119178.0,141.2046,141.262,141.1183,141.2046,119178.0
2023-08-23 15:55:00,147.36,147.41,147.24,147.38,264797.0,141.2141,141.262,141.0991,141.2333,264797.0
2023-08-24 09:30:00,147.5,148.3,147.32,148.12,196390.0,141.3483,142.1149,141.1758,141.9424,196390.0
2023-08-24 09:35:00,148.13,148.45,148.12,148.31,69738.0,141.952,142.2587,141.9424,142.1245,69738.0
2023-08-24 09:40:00,148.29,148.29,147.8,147.87,50086.0,142.1053,142.1053,141.6358,141.7029,50086.0
2023-08-24 09:45:00,147.89,148.64,147.89,148.57,56541.0,141.722,142.4407,141.722,142.3737,56541.0
2023-08-24 09:50:00,148.57,148.8,148.45,148.75,66062.0,142.3737,142.5941,142.2587,142.5462,66062.0
2023-08-24 09:55:00,148.74,149.34,148.7,149.27,101537.0,142.5366,143.1116,142.4982,143.0445,101537.0
2023-08-24 10:00:00,149.26,149.41,149.14,149.21,62934.0,143.0349,143.1786,142.9199,142.987,62934.0
2023-08-24 10:05:00,149.21,149.3,148.74,148.75,74856.0,142.987,143.0732,142.5366,142.5462,74856.0
2023-08-24 10:10:00,148.76,148.77,148.44,148.6,70823.0,142.5557,142.5653,142.2491,142.4024,70823.0
2023-08-24 10:15:00,148.61,148.81,148.48,148.76,50707.0,142.412,142.6037,142.2874,142.5557,50707.0
2023-08-24 10:20:00,148.74,148.85,148.62,148.75,41022.0,142.5366,142.642,142.4216,142.5462,41022.0
2023-08-24 10:25:00,148.75,149.03,148.75,148.86,43335.0,142.5462,142.8145,142.5462,142.6516,43335.0
2023-08-24 10:30:00,148.87,148.9,148.58,148.73,53588.0,142.6612,142.6899,142.3833,142.527,53588.0
2023-08-24 10:35:00,148.72,148.88,148.56,148.88,31095.0,142.5174,142.6707,142.3641,142.6707,31095.0
2023-08-24 10:40:00,148.87,148.93,148.54,148.62,53336.0,142.6612,142.7187,142.3449,142.4216,53336.0
2023-08-24 10:45:00,148.6,148.61,148.27,148.35,70732.0,142.4024,142.412,142.0862,142.1628,70732.0
2023-08-24 10:50:00,148.36,148.44,148.24,148.37,53007.0,142.1724,142.2491,142.0574,142.182,53007.0
2023-08-24 10:55:00,148.37,148.41,148.03,148.12,69992.0,142.182,142.2203,141.8562,141.9424,69992.0
2023-08-24 11:00:00,148.12,148.13,147.8,147.92,90014.0,141.9424,141.952,141.6358,141.7508,90014.0
2023-08-24 11:05:00,147.92,148.05,147.85,147.92,52781.0,141.7508,141.8754,141.6837,141.7508,52781.0
2023-08-24 11:10:00,147.92,148.04,147.85,147.87,39334.0,141.7508,141.8658,141.6837,141.7029,39334.0
2023-08-24 11:15:00,147.85,147.88,147.71,147.77,36894.0,141.6837,141.7124,141.5495,141.607,36894.0
2023-08-24 11:20:00,147.75,147.86,147.73,147.77,30705.0,141.5879,141.6933,141.5687,141.607,30705.0
2023-08-24 11:25:00,147.75,147.82,147.65,147.76,37170.0,141.5879,141.6549,141.492,141.5975,37170.0
2023-08-24 11:30:00,147.75,147.75,147.54,147.54,30688.0,141.5879,141.5879,141.3866,141.3866,30688.0
2023-08-24 11:35:00,147.53,147.66,147.49,147.52,26101.0,141.377,141.5016,141.3387,141.3675,26101.0
2023-08-24 11:40:00,147.53,147.62,147.49,147.51,29541.0,141.377,141.4633,141.3387,141.3579,29541.0
2023-08-24 11:45:00,147.49,147.57,147.38,147.51,34469.0,141.3387,141.4154,141.2333,141.3579,34469.0
2023-08-24 11:50:00,147.5,147.62,147.5,147.53,28877.0,141.3483,141.4633,141.3483,141.377,28877.0
2023-08-24 11:55:00,147.53,147.6,147.4,147.41,29058.0,141.377,141.4441,141.2525,141.262,29058.0
2023-08-24 12:00:00,147.4,147.57,147.36,147.51,23579.0,141.2525,141.4154,141.2141,141.3579,23579.0
2023-08-24 12:05:00,147.52,147.71,147.52,147.6,38013.0,141.3675,141.5495,141.3675,141.4441,38013.0
2023-08-24 12:10:00,147.58,147.7,147.58,147.7,17445.0,141.425,141.54,141.425,141.54,17445.0
2023-08-24 12:15:00,147.71,147.81,147.56,147.61,35096.0,141.5495,141.6454,141.4058,141.4537,35096.0
2023-08-24 12:20:00,147.61,147.85,147.6,147.84,24895.0,141.4537,141.6837,141.4441,141.6741,24895.0
2023-08-24 12:25:00,147.83,147.87,147.71,147.73,23820.0,141.6645,141.7029,141.5495,141.5687,23820.0
2023-08-24 12:30:00,147.72,147.79,147.67,147.72,15518.0,141.5591,141.6262,141.5112,141.5591,15518.0
2023-08-24 12:35:00,147.71,147.78,147.64,147.67,20425.0,141.5495,141.6166,141.4825,141.5112,20425.0
2023-08-24 12:40:00,147.67,147.86,147.66,147.73,19591.0,141.5112,141.6933,141.5016,141.5687,19591.0
2023-08-24 12:45:00,147.72,147.82,147.67,147.77,20404.0,141.5591,141.6549,141.5112,141.607,20404.0
2023-08-24 12:50:00,147.78,147.82,147.53,147.61,47704.0,141.6166,141.6549,141.377,141.4537,47704.0
2023-08-24 12:55:00,147.6,147.6,147.43,147.45,29444.0,141.4441,141.4441,141.2812,141.3004,29444.0
2023-08-24 13:00:00,147.46,147.51,147.4,147.43,25083.0,141.31,141.3579,141.2525,141.2812,25083.0
2023-08-24 13:05:00,147.42,147.49,147.32,147.43,25842.0,141.2716,141.3387,141.1758,141.2812,25842.0
2023-08-24 13:10:00,147.43,147.45,147.2,147.24,55220.0,141.2812,141.3004,141.0608,141.0991,55220.0
2023-08-24 13:15:00,147.25,147.25,147.09,147.14,39230.0,141.1087,141.1087,140.9554,141.0033,39230.0
2023-08-24 13:20:00,147.15,147.19,147.09,147.11,30643.0,141.0129,141.0512,140.9554,140.9746,30643.0
2023-08-24 13:25:00,147.1,147.2,147.05,147.15,32170.0,140.965,141.0608,140.9171,141.0129,32170.0
2023-08-24 13:30:00,147.14,147.32,147.1,147.24,23227.0,141.0033,141.1758,140.965,141.0991,23227.0
2023-08-24 13:35:00,147.23,147.46,147.22,147.45,22983.0,141.0896,141.31,141.08,141.3004,22983.0
2023-08-24 13:40:00,147.47,147.56,147.32,147.32,52860.0,141.3195,141.4058,141.1758,141.1758,52860.0
2023-08-24 13:45:00,147.31,147.5,147.31,147.44,21019.0,141.1662,141.3483,141.1662,141.2908,21019.0
2023-08-24 13:50:00,147.43,147.47,147.39,147.42,16363.0,141.2812,141.3195,141.2429,141.2716,16363.0
2023-08-24 13:55:00,147.42,147.49,147.38,147.4,31371.0,141.2716,141.3387,141.2333,141.2525,31371.0
2023-08-24 14:00:00,147.41,147.54,147.4,147.4,23712.0,141.262,141.3866,141.2525,141.2525,23712.0
2023-08-24 14:05:00,147.4,147.44,147.33,147.41,17927.0,141.2525,141.2908,141.1854,141.262,17927.0
2023-08-24 14:10:00,147.4,147.43,147.35,147.37,26941.0,141.2525,141.2812,141.2046,141.2237,26941.0
2023-08-24 14:15:00,147.37,147.38,147.24,147.25,31777.0,141.2237,141.2333,141.0991,141.1087,31777.0
2023-08-24 14:20:00,147.25,147.37,147.24,147.3,20690.0,141.1087,141.2237,141.0991,141.1566,20690.0
2023-08-24 14:25:00,147.29,147.37,147.28,147.31,31040.0,141.1471,141.2237,141.1375,141.1662,31040.0
2023-08-24 14:30:00,147.31,147.41,147.3,147.35,30851.0,141.1662,141.262,141.1566,141.2046,30851.0
2023-08-24 14:35:00,147.35,147.37,147.1,147.17,43316.0,141.2046,141.2237,140.965,141.0321,43316.0
2023-08-24 14:40:00,147.15,147.21,147.09,147.1,53035.0,141.0129,141.0704,140.9554,140.965,53035.0
2023-08-24 14:45:00,147.1,147.28,147.06,147.17,52129.0,140.965,141.1375,140.9266,141.0321,52129.0
2023-08-24 14:50:00,147.16,147.36,147.16,147.34,26011.0,141.0225,141.2141,141.0225,141.195,26011.0
2023-08-24 14:55:00,147.35,147.4,147.27,147.28,48176.0,141.2046,141.2525,141.1279,141.1375,48176.0
2023-08-24 15:00:00,147.26,147.3,147.2,147.21,56411.0,141.1183,141.1566,141.0608,141.0704,56411.0
2023-08-24 15:05:00,147.2,147.44,147.2,147.4,44346.0,141.0608,141.2908,141.0608,141.2525,44346.0
2023-08-24 15:10:00,147.38,147.48,147.31,147.34,50173.0,141.2333,141.3291,141.1662,141.195,50173.0
2023-08-24 15:15:00,147.35,147.47,147.34,147.44,46048.0,141.2046,141.3195,141.195,141.2908,46048.0
2023-08-24 15:20:00,147.44,147.62,147.39,147.55,53577.0,141.2908,141.4633,141.2429,141.3962,53577.0
2023-08-24 15:25:00,147.56,147.59,147.33,147.38,51185.0,141.4058,141.4345,141.1854,141.2333,51185.0
2023-08-24 15:30:00,147.39,147.51,147.33,147.44,58852.0,141.2429,141.3579,141.1854,141.2908,58852.0
2023-08-24 15:35:00,147.44,147.5,147.3,147.31,59401.0,141.2908,141.3483,141.1566,141.1662,59401.0
2023-08-24 15:40:00,147.31,147.41,147.26,147.36,88078.0,141.1662,141.262,141.1183,141.2141,88078.0
2023-08-24 15:45:00,147.37,147.37,146.98,147.11,119934.0,141.2237,141.2237,140.85,140.9746,119934.0
2023-08-24 15:50:00,147.12,147.36,147.08,147.33,223882.0,140.9841,141.2141,140.9458,141.1854,223882.0
2023-08-24 15:55:00,147.34,147.41,147.15,147.22,401819.0,141.195,141.262,141.0129,141.08,401819.0
2023-08-25 09:30:00,147.28,148.62,147.28,148.28,249388.0,141.1375,142.4216,141.1375,142.0958,249388.0
2023-08-25 09:35:00,148.31,148.39,148.03,148.14,113355.0,142.1245,142.2012,141.8562,141.9616,113355.0
2023-08-25 09:40:00,148.15,148.15,147.57,147.66,113509.0,141.9712,141.9712,141.4154,141.5016,113509.0
2023-08-25 09:45:00,147.62,147.65,147.12,147.16,163830.0,141.4633,141.492,140.9841,141.0225,163830.0
2023-08-25 09:50:00,147.19,147.2,146.87,146.89,63383.0,141.0512,141.0608,140.7446,140.7637,63383.0
2023-08-25 09:55:00,146.87,147.05,146.74,147.03,48024.0,140.7446,140.9171,140.62,140.8979,48024.0
2023-08-25 10:00:00,147.09,147.38,146.7,147.17,78354.0,140.9554,141.2333,140.5817,141.0321,78354.0
2023-08-25 10:05:00,147.13,147.31,146.75,146.89,52960.0,140.9937,141.1662,140.6296,140.7637,52960.0
2023-08-25 10:10:00,146.92,147.07,146.79,147.06,105163.0,140.7925,140.9362,140.6679,140.9266,105163.0
2023-08-25 10:15:00,147.08,147.47,146.77,146.78,96414.0,140.9458,141.3195,140.6487,140.6583,96414.0
2023-08-25 10:20:00,146.8,146.83,146.22,146.22,69909.0,140.6775,140.7062,140.1217,140.1217,69909.0
2023-08-25 10:25:00,146.21,146.41,146.09,146.3,76531.0,140.1121,140.3038,139.9971,140.1983,76531.0
2023-08-25 10:30:00,146.26,146.31,145.97,146.0,120361.0,140.16,140.2079,139.8821,139.9109,120361.0
2023-08-25 10:35:00,146.0,146.27,145.93,146.08,83643.0,139.9109,140.1696,139.8438,139.9875,83643.0
2023-08-25 10:40:00,146.1,146.35,145.98,146.01,86208.0,140.0067,140.2463,139.8917,139.9204,86208.0
2023-08-25 10:45:00,146.01,146.07,145.85,146.03,128515.0,139.9204,139.9779,139.7671,139.9396,128515.0
2023-08-25 10:50:00,146.04,146.29,146.04,146.11,49035.0,139.9492,140.1888,139.9492,140.0163,49035.0
2023-08-25 10:55:00,146.11,146.21,146.01,146.05,29404.0,140.0163,140.1121,139.9204,139.9588,29404.0
2023-08-25 11:00:00,146.05,146.24,146.0,146.18,61521.0,139.9588,140.1408,139.9109,140.0833,61521.0
2023-08-25 11:05:00,146.19,146.76,146.15,146.7,67175.0,140.0929,140.6392,140.0546,140.5817,67175.0
2023-08-25 11:10:00,146.71,146.85,146.54,146.62,39578.0,140.5912,140.7254,140.4283,140.505,39578.0
2023-08-25 11:15:00,146.61,146.7,146.43,146.62,29472.0,140.4954,140.5817,140.3229,140.505,29472.0
2023-08-25 11:20:00,146.64,146.64,146.37,146.61,32395.0,140.5242,140.5242,140.2654,140.4954,32395.0
2023-08-25 11:25:00,146.69,147.08,146.69,147.07,39131.0,140.5721,140.9458,140.5721,140.9362,39131.0
2023-08-25 11:30:00,147.07,147.09,146.86,147.05,46901.0,140.9362,140.9554,140.735,140.9171,46901.0
2023-08-25 11:35:00,147.04,147.42,147.03,147.31,41846.0,140.9075,141.2716,140.8979,141.1662,41846.0
2023-08-25 11:40:00,147.3,147.3,146.96,147.05,42653.0,141.1566,141.1566,140.8308,140.9171,42653.0
2023-08-25 11:45:00,147.04,147.04,146.86,146.94,37049.0,140.9075,140.9075,140.735,140.8116,37049.0
2023-08-25 11:50:00,146.94,147.06,146.76,147.0,32313.0,140.8116,140.9266,140.6392,140.8691,32313.0
2023-08-25 11:55:00,146.97,146.99,146.62,146.82,35411.0,140.8404,140.8596,140.505,140.6967,35411.0
2023-08-25 12:00:00,146.8,147.01,146.8,146.93,41964.0,140.6775,140.8787,140.6775,140.8021,41964.0
2023-08-25 12:05:00,146.96,146.99,146.83,146.91,19501.0,140.8308,140.8596,140.7062,140.7829,19501.0
2023-08-25 12:10:00,146.9,146.97,146.78,146.95,31174.0,140.7733,140.8404,140.6583,140.8212,31174.0
2023-08-25 12:15:00,146.95,147.03,146.78,146.94,30276.0,140.8212,140.8979,140.6583,140.8116,30276.0
2023-08-25 12:20:00,146.95,147.27,146.92,147.26,32243.0,140.8212,141.1279,140.7925,141.1183,32243.0
2023-08-25 12:25:00,147.24,147.41,147.22,147.41,25033.0,141.0991,141.262,141.08,141.262,25033.0
2023-08-25 12:30:00,147.4,147.52,147.28,147.31,31623.0,141.2525,141.3675,141.1375,141.1662,31623.0
2023-08-25 12:35:00,147.3,147.36,147.21,147.26,34446.0,141.1566,141.2141,141.0704,141.1183,34446.0
2023-08-25 12:40:00,147.25,147.31,147.12,147.12,27601.0,141.1087,141.1662,140.9841,140.9841,27601.0
2023-08-25 12:45:00,147.09,147.22,147.04,147.11,19971.0,140.9554,141.08,140.9075,140.9746,19971.0
2023-08-25 12:50:00,147.13,147.16,146.89,146.93,31741.0,140.9937,141.0225,140.7637,140.8021,31741.0
2023-08-25 12:55:00,146.92,147.15,146.88,147.13,20741.0,140.7925,141.0129,140.7542,140.9937,20741.0
2023-08-25 13:00:00,147.15,147.18,147.01,147.01,19716.0,141.0129,141.0416,140.8787,140.8787,19716.0
2023-08-25 13:05:00,146.99,147.06,146.88,146.88,21819.0,140.8596,140.9266,140.7542,140.7542,21819.0
2023-08-25 13:10:00,146.86,147.03,146.77,147.01,40145.0,140.735,140.8979,140.6487,140.8787,40145.0
2023-08-25 13:15:00,147.08,147.09,146.8,146.88,21403.0,140.9458,140.9554,140.6775,140.7542,21403.0
2023-08-25 13:20:00,146.89,146.89,146.67,146.69,31814.0,140.7637,140.7637,140.5529,140.5721,31814.0
2023-08-25 13:25:00,146.67,146.79,146.63,146.79,26009.0,140.5529,140.6679,140.5146,140.6679,26009.0
2023-08-25 13:30:00,146.81,146.81,146.58,146.58,27606.0,140.6871,140.6871,140.4667,140.4667,27606.0
2023-08-25 13:35:00,146.58,146.66,146.51,146.51,26246.0,140.4667,140.5433,140.3996,140.3996,26246.0
2023-08-25 13:40:00,146.51,146.67,146.5,146.65,32315.0,140.3996,140.5529,140.39,140.5337,32315.0
2023-08-25 13:45:00,146.64,146.64,146.46,146.48,25447.0,140.5242,140.5242,140.3517,140.3708,25447.0
2023-08-25 13:50:00,146.5,146.71,146.47,146.69,36772.0,140.39,140.5912,140.3613,140.5721,36772.0
2023-08-25 13:55:00,146.69,146.74,146.64,146.67,34065.0,140.5721,140.62,140.5242,140.5529,34065.0
2023-08-25 14:00:00,146.66,146.76,146.65,146.71,44502.0,140.5433,140.6392,140.5337,140.5912,44502.0
2023-08-25 14:05:00,146.71,146.87,146.69,146.79,35672.0,140.5912,140.7446,140.5721,140.6679,35672.0
2023-08-25 14:10:00,146.79,146.82,146.71,146.77,27844.0,140.6679,140.6967,140.5912,140.6487,27844.0
2023-08-25 14:15:00,146.78,146.99,146.67,146.97,40652.0,140.6583,140.8596,140.5529,140.8404,40652.0
2023-08-25 14:20:00,146.98,147.14,146.98,147.05,35664.0,140.85,141.0033,140.85,140.9171,35664.0
2023-08-25 14:25:00,147.06,147.23,147.06,147.23,27344.0,140.9266,141.0896,140.9266,141.0896,27344.0
2023-08-25 14:30:00,147.26,147.39,147.22,147.32,59934.0,141.1183,141.2429,141.08,141.1758,59934.0
2023-08-25 14:35:00,147.29,147.41,147.22,147.23,31678.0,141.1471,141.262,141.08,141.0896,31678.0
2023-08-25 14:40:00,147.25,147.32,147.07,147.1,35926.0,141.1087,141.1758,140.9362,140.965,35926.0
2023-08-25 14:45:00,147.09,147.13,146.96,147.07,38856.0,140.9554,140.9937,140.8308,140.9362,38856.0
2023-08-25 14:50:00,147.07,147.21,147.03,147.16,26431.0,140.9362,141.0704,140.8979,141.0225,26431.0
2023-08-25 14:55:00,147.17,147.24,147.1,147.2,19461.0,141.0321,141.0991,140.965,141.0608,19461.0
2023-08-25 15:00:00,147.24,147.4,147.12,147.2,42877.0,141.0991,141.2525,140.9841,141.0608,42877.0
2023-08-25 15:05:00,147.19,147.25,147.05,147.22,30122.0,141.0512,141.1087,140.9171,141.08,30122.0
2023-08-25 15:10:00,147.24,147.26,147.12,147.13,22626.0,141.0991,141.1183,140.9841,140.9937,22626.0
2023-08-25 15:15:00,147.15,147.3,147.09,147.13,27332.0,141.0129,141.1566,140.9554,140.9937,27332.0
2023-08-25 15:20:00,147.15,147.35,147.15,147.33,34612.0,141.0129,141.2046,141.0129,141.1854,34612.0
2023-08-25 15:25:00,147.34,147.34,147.18,147.2,27093.0,141.195,141.195,141.0416,141.0608,27093.0
2023-08-25 15:30:00,147.2,147.3,147.15,147.21,38685.0,141.0608,141.1566,141.0129,141.0704,38685.0
2023-08-25 15:35:00,147.2,147.21,147.04,147.17,39564.0,141.0608,141.0704,140.9075,141.0321,39564.0
2023-08-25 15:40:00,147.17,147.26,147.09,147.25,46445.0,141.0321,141.1183,140.9554,141.1087,46445.0
2023-08-25 15:45:00,147.24,147.25,146.96,146.96,34986.0,141.0991,141.1087,140.8308,140.8308,34986.0
2023-08-25 15:50:00,146.96,146.97,146.79,146.88,115014.0,140.8308,140.8404,140.6679,140.7542,115014.0
2023-08-25 15:55:00,146.87,147.1,146.87,147.05,314499.0,140.7446,140.965,140.7446,140.9171,314499.0
2023-08-28 09:30:00,147.57,147.91,147.13,147.38,138370.0,141.4154,141.7412,140.9937,141.2333,138370.0
2023-08-28 09:35:00,147.35,147.75,147.31,147.71,99628.0,141.2046,141.5879,141.1662,141.5495,99628.0
2023-08-28 09:40:00,147.7,148.18,147.59,148.0,101611.0,141.54,141.9999,141.4345,141.8274,101611.0
2023-08-28 09:45:00,148.0,148.35,147.99,148.26,63562.0,141.8274,142.1628,141.8179,142.0766,63562.0
2023-08-28 09:50:00,148.25,148.58,148.18,148.57,55393.0,142.067,142.3833,141.9999,142.3737,55393.0
2023-08-28 09:55:00,148.57,148.61,148.4,148.44,37702.0,142.3737,142.412,142.2108,142.2491,37702.0
2023-08-28 10:00:00,148.46,148.48,148.17,148.37,54053.0,142.2683,142.2874,141.9904,142.182,54053.0
2023-08-28 10:05:00,148.39,148.41,148.26,148.31,34914.0,142.2012,142.2203,142.0766,142.1245,34914.0
2023-08-28 10:10:00,148.32,148.38,148.15,148.24,43277.0,142.1341,142.1916,141.9712,142.0574,43277.0
2023-08-28 10:15:00,148.23,148.23,148.0,148.17,31484.0,142.0478,142.0478,141.8274,141.9904,31484.0
2023-08-28 10:20:00,148.17,148.2,148.09,148.15,24463.0,141.9904,142.0191,141.9137,141.9712,24463.0
2023-08-28 10:25:00,148.15,148.29,148.08,148.28,55491.0,141.9712,142.1053,141.9041,142.0958,55491.0
2023-08-28 10:30:00,148.29,148.5,148.29,148.37,121073.0,142.1053,142.3066,142.1053,142.182,121073.0
2023-08-28 10:35:00,148.38,148.41,148.24,148.27,20995.0,142.1916,142.2203,142.0574,142.0862,20995.0
2023-08-28 10:40:00,148.27,148.44,148.26,148.4,57461.0,142.0862,142.2491,142.0766,142.2108,57461.0
2023-08-28 10:45:00,148.4,148.4,148.21,148.23,27061.0,142.2108,142.2108,142.0287,142.0478,27061.0
2023-08-28 10:50:00,148.24,148.33,147.93,147.96,55954.0,142.0574,142.1437,141.7604,141.7891,55954.0
2023-08-28 10:55:00,147.95,148.0,147.77,147.9,33007.0,141.7795,141.8274,141.607,141.7316,33007.0
2023-08-28 11:00:00,147.89,147.89,147.71,147.79,26333.0,141.722,141.722,141.5495,141.6262,26333.0
2023-08-28 11:05:00,147.79,147.85,147.69,147.8,20411.0,141.6262,141.6837,141.5304,141.6358,20411.0
2023-08-28 11:10:00,147.79,147.79,147.71,147.79,22692.0,141.6262,141.6262,141.5495,141.6262,22692.0
2023-08-28 11:15:00,147.79,147.87,147.77,147.84,19207.0,141.6262,141.7029,141.607,141.6741,19207.0
2023-08-28 11:20:00,147.85,147.91,147.75,147.84,26085.0,141.6837,141.7412,141.5879,141.6741,26085.0
2023-08-28 11:25:00,147.82,148.0,147.79,147.82,29362.0,141.6549,141.8274,141.6262,141.6549,29362.0
2023-08-28 11:30:00,147.83,147.88,147.68,147.72,23927.0,141.6645,141.7124,141.5208,141.5591,23927.0
2023-08-28 11:35:00,147.73,147.92,147.72,147.8,16096.0,141.5687,141.7508,141.5591,141.6358,16096.0
2023-08-28 11:40:00,147.82,147.85,147.59,147.71,32312.0,141.6549,141.6837,141.4345,141.5495,32312.0
2023-08-28 11:45:00,147.69,147.76,147.65,147.69,16511.0,141.5304,141.5975,141.492,141.5304,16511.0
2023-08-28 11:50:00,147.66,147.78,147.62,147.72,17795.0,141.5016,141.6166,141.4633,141.5591,17795.0
2023-08-28 11:55:00,147.74,147.81,147.65,147.81,14228.0,141.5783,141.6454,141.492,141.6454,14228.0
2023-08-28 12:00:00,147.82,147.87,147.75,147.86,12907.0,141.6549,141.7029,141.5879,141.6933,12907.0
2023-08-28 12:05:00,147.88,147.92,147.83,147.87,19659.0,141.7124,141.7508,141.6645,141.7029,19659.0
2023-08-28 12:10:00,147.88,148.08,147.85,148.0,32660.0,141.7124,141.9041,141.6837,141.8274,32660.0
2023-08-28 12:15:00,147.99,148.01,147.77,147.78,33106.0,141.8179,141.837,141.607,141.6166,33106.0
2023-08-28 12:20:00,147.76,147.83,147.69,147.75,24744.0,141.5975,141.6645,141.5304,141.5879,24744.0
2023-08-28 12:25:00,147.75,147.88,147.69,147.83,21711.0,141.5879,141.7124,141.5304,141.6645,21711.0
2023-08-28 12:30:00,147.83,147.85,147.69,147.76,25907.0,141.6645,141.6837,141.5304,141.5975,25907.0
2023-08-28 12:35:00,147.77,147.8,147.67,147.76,10338.0,141.607,141.6358,141.5112,141.5975,10338.0
2023-08-28 12:40:00,147.76,147.96,147.71,147.94,31535.0,141.5975,141.7891,141.5495,141.7699,31535.0
2023-08-28 12:45:00,147.93,148.01,147.91,147.96,25451.0,141.7604,141.837,141.7412,141.7891,25451.0
2023-08-28 12:50:00,147.95,148.22,147.95,148.2,56985.0,141.7795,142.0383,141.7795,142.0191,56985.0
2023-08-28 12:55:00,148.21,148.33,148.19,148.31,39752.0,142.0287,142.1437,142.0095,142.1245,39752.0
2023-08-28 13:00:00,148.3,148.39,148.28,148.34,15443.0,142.1149,142.2012,142.0958,142.1533,15443.0
2023-08-28 13:05:00,148.34,148.47,148.32,148.33,47468.0,142.1533,142.2778,142.1341,142.1437,47468.0
2023-08-28 13:10:00,148.32,148.46,148.3,148.37,26838.0,142.1341,142.2683,142.1149,142.182,26838.0
2023-08-28 13:15:00,148.37,148.37,148.22,148.24,17205.0,142.182,142.182,142.0383,142.0574,17205.0
2023-08-28 13:20:00,148.27,148.32,148.19,148.23,41041.0,142.0862,142.1341,142.0095,142.0478,41041.0
2023-08-28 13:25:00,148.25,148.25,148.12,148.16,22310.0,142.067,142.067,141.9424,141.9808,22310.0
2023-08-28 13:30:00,148.16,148.22,148.11,148.12,18527.0,141.9808,142.0383,141.9329,141.9424,18527.0
2023-08-28 13:35:00,148.11,148.17,148.07,148.08,26580.0,141.9329,141.9904,141.8945,141.9041,26580.0
2023-08-28 13:40:00,148.09,148.17,148.06,148.1,18815.0,141.9137,141.9904,141.8849,141.9233,18815.0
2023-08-28 13:45:00,148.08,148.11,147.93,147.96,18223.0,141.9041,141.9329,141.7604,141.7891,18223.0
2023-08-28 13:50:00,147.96,148.04,147.82,147.84,28300.0,141.7891,141.8658,141.6549,141.6741,28300.0
2023-08-28 13:55:00,147.81,147.81,147.6,147.73,35169.0,141.6454,141.6454,141.4441,141.5687,35169.0
2023-08-28 14:00:00,147.71,147.71,147.58,147.61,21160.0,141.5495,141.5495,141.425,141.4537,21160.0
2023-08-28 14:05:00,147.62,147.65,147.51,147.62,31995.0,141.4633,141.492,141.3579,141.4633,31995.0
2023-08-28 14:10:00,147.61,147.63,147.5,147.55,21837.0,141.4537,141.4729,141.3483,141.3962,21837.0
2023-08-28 14:15:00,147.56,147.62,147.51,147.52,25835.0,141.4058,141.4633,141.3579,141.3675,25835.0
2023-08-28 14:20:00,147.53,147.64,147.53,147.6,13117.0,141.377,141.4825,141.377,141.4441,13117.0
2023-08-28 14:25:00,147.59,147.66,147.55,147.58,27519.0,141.4345,141.5016,141.3962,141.425,27519.0
2023-08-28 14:30:00,147.59,147.6,147.45,147.55,25235.0,141.4345,141.4441,141.3004,141.3962,25235.0
2023-08-28 14:35:00,147.56,147.75,147.49,147.5,49075.0,141.4058,141.5879,141.3387,141.3483,49075.0
2023-08-28 14:40:00,147.51,147.64,147.5,147.58,33848.0,141.3579,141.4825,141.3483,141.425,33848.0
2023-08-28 14:45:00,147.58,147.61,147.48,147.56,20269.0,141.425,141.4537,141.3291,141.4058,20269.0
2023-08-28 14:50:00,147.56,147.68,147.56,147.68,36719.0,141.4058,141.5208,141.4058,141.5208,36719.0
2023-08-28 14:55:00,147.69,147.7,147.38,147.43,125221.0,141.5304,141.54,141.2333,141.2812,125221.0
2023-08-28 15:00:00,147.44,147.59,147.36,147.47,77667.0,141.2908,141.4345,141.2141,141.3195,77667.0
2023-08-28 15:05:00,147.48,147.58,147.38,147.55,38429.0,141.3291,141.425,141.2333,141.3962,38429.0
2023-08-28 15:10:00,147.54,147.56,147.38,147.39,41747.0,141.3866,141.4058,141.2333,141.2429,41747.0
2023-08-28 15:15:00,147.39,147.43,147.31,147.43,51922.0,141.2429,141.2812,141.1662,141.2812,51922.0
2023-08-28 15:20:00,147.43,147.43,147.21,147.31,37762.0,141.2812,141.2812,141.0704,141.1662,37762.0
2023-08-28 15:25:00,147.3,147.34,147.21,147.26,40089.0,141.1566,141.195,141.0704,141.1183,40089.0
2023-08-28 15:30:00,147.25,147.38,147.21,147.31,45796.0,141.1087,141.2333,141.0704,141.1662,45796.0
2023-08-28 15:35:00,147.3,147.38,147.27,147.3,42281.0,141.1566,141.2333,141.1279,141.1566,42281.0
2023-08-28 15:40:00,147.3,147.39,147.25,147.31,50881.0,141.1566,141.2429,141.1087,141.1662,50881.0
2023-08-28 15:45:00,147.31,147.77,147.29,147.57,124623.0,141.1662,141.607,141.1471,141.4154,124623.0
2023-08-28 15:50:00,147.56,147.58,147.4,147.42,84027.0,141.4058,141.425,141.2525,141.2716,84027.0
2023-08-28 15:55:00,147.42,147.67,147.39,147.53,256578.0,141.2716,141.5112,141.2429,141.377,256578.0
2023-08-29 09:30:00,147.71,147.8,147.18,147.49,186783.0,141.5495,141.6358,141.0416,141.3387,186783.0
2023-08-29 09:35:00,147.46,147.57,147.27,147.57,37451.0,141.31,141.4154,141.1279,141.4154,37451.0
2023-08-29 09:40:00,147.57,147.97,147.48,147.92,60298.0,141.4154,141.7987,141.3291,141.7508,60298.0
2023-08-29 09:45:00,147.95,148.23,147.84,147.92,122899.0,141.7795,142.0478,141.6741,141.7508,122899.0
2023-08-29 09:50:00,147.94,148.04,147.78,147.99,35548.0,141.7699,141.8658,141.6166,141.8179,35548.0
2023-08-29 09:55:00,148.0,148.06,147.82,147.93,29180.0,141.8274,141.8849,141.6549,141.7604,29180.0
2023-08-29 10:00:00,147.93,148.23,147.93,148.01,87886.0,141.7604,142.0478,141.7604,141.837,87886.0
2023-08-29 10:05:00,148.03,148.07,147.83,147.83,57493.0,141.8562,141.8945,141.6645,141.6645,57493.0
2023-08-29 10:10:00,147.83,147.83,147.56,147.64,63840.0,141.6645,141.6645,141.4058,141.4825,63840.0
2023-08-29 10:15:00,147.65,148.0,147.65,147.91,45585.0,141.492,141.8274,141.492,141.7412,45585.0
2023-08-29 10:20:00,147.89,147.96,147.83,147.94,52695.0,141.722,141.7891,141.6645,141.7699,52695.0
2023-08-29 10:25:00,147.95,148.04,147.88,147.92,51498.0,141.7795,141.8658,141.7124,141.7508,51498.0
2023-08-29 10:30:00,147.93,148.14,147.92,148.02,56435.0,141.7604,141.9616,141.7508,141.8466,56435.0
2023-08-29 10:35:00,148.03,148.12,147.61,147.61,74696.0,141.8562,141.9424,141.4537,141.4537,74696.0
2023-08-29 10:40:00,147.61,147.67,147.52,147.55,53947.0,141.4537,141.5112,141.3675,141.3962,53947.0
2023-08-29 10:45:00,147.56,147.66,147.47,147.65,71287.0,141.4058,141.5016,141.3195,141.492,71287.0
2023-08-29 10:50:00,147.65,147.85,147.54,147.54,40023.0,141.492,141.6837,141.3866,141.3866,40023.0
2023-08-29 10:55:00,147.54,147.66,147.5,147.6,32758.0,141.3866,141.5016,141.3483,141.4441,32758.0
2023-08-29 11:00:00,147.6,147.7,147.43,147.62,72520.0,141.4441,141.54,141.2812,141.4633,72520.0
2023-08-29 11:05:00,147.61,147.79,147.58,147.79,30380.0,141.4537,141.6262,141.425,141.6262,30380.0
2023-08-29 11:10:00,147.79,147.99,147.72,147.99,29581.0,141.6262,141.8179,141.5591,141.8179,29581.0
2023-08-29 11:15:00,148.0,148.06,147.96,148.0,30054.0,141.8274,141.8849,141.7891,141.8274,30054.0
2023-08-29 11:20:00,148.01,148.15,147.99,148.12,39742.0,141.837,141.9712,141.8179,141.9424,39742.0
2023-08-29 11:25:00,148.12,148.18,148.05,148.15,26319.0,141.9424,141.9999,141.8754,141.9712,26319.0
2023-08-29 11:30:00,148.16,148.25,148.13,148.19,66561.0,141.9808,142.067,141.952,142.0095,66561.0
2023-08-29 11:35:00,148.18,148.35,148.05,148.27,40965.0,141.9999,142.1628,141.8754,142.0862,40965.0
2023-08-29 11:40:00,148.26,148.42,148.22,148.39,27073.0,142.0766,142.2299,142.0383,142.2012,27073.0
2023-08-29 11:45:00,148.4,148.42,148.14,148.16,28224.0,142.2108,142.2299,141.9616,141.9808,28224.0
2023-08-29 11:50:00,148.17,148.37,148.16,148.31,22174.0,141.9904,142.182,141.9808,142.1245,22174.0
2023-08-29 11:55:00,148.31,148.34,148.21,148.25,21922.0,142.1245,142.1533,142.0287,142.067,21922.0
2023-08-29 12:00:00,148.26,148.43,148.25,148.42,38691.0,142.0766,142.2395,142.067,142.2299,38691.0
2023-08-29 12:05:00,148.44,148.44,148.35,148.36,26432.0,142.2491,142.2491,142.1628,142.1724,26432.0
2023-08-29 12:10:00,148.38,148.43,148.33,148.38,25956.0,142.1916,142.2395,142.1437,142.1916,25956.0
2023-08-29 12:15:00,148.36,148.49,148.35,148.39,35917.0,142.1724,142.297,142.1628,142.2012,35917.0
2023-08-29 12:20:00,148.39,148.62,148.36,148.58,33533.0,142.2012,142.4216,142.1724,142.3833,33533.0
2023-08-29 12:25:00,148.59,148.69,148.52,148.56,31123.0,142.3928,142.4887,142.3258,142.3641,31123.0
2023-08-29 12:30:00,148.58,148.58,148.41,148.47,20302.0,142.3833,142.3833,142.2203,142.2778,20302.0
2023-08-29 12:35:00,148.46,148.54,148.37,148.37,37620.0,142.2683,142.3449,142.182,142.182,37620.0
2023-08-29 12:40:00,148.4,148.4,148.31,148.34,16614.0,142.2108,142.2108,142.1245,142.1533,16614.0
2023-08-29 12:45:00,148.34,148.4,148.3,148.33,19878.0,142.1533,142.2108,142.1149,142.1437,19878.0
2023-08-29 12:50:00,148.33,148.34,148.21,148.29,19754.0,142.1437,142.1533,142.0287,142.1053,19754.0
2023-08-29 12:55:00,148.29,148.43,148.29,148.43,24510.0,142.1053,142.2395,142.1053,142.2395,24510.0
2023-08-29 13:00:00,148.43,148.61,148.4,148.59,27309.0,142.2395,142.412,142.2108,142.3928,27309.0
2023-08-29 13:05:00,148.58,148.65,148.56,148.65,27453.0,142.3833,142.4503,142.3641,142.4503,27453.0
2023-08-29 13:10:00,148.66,148.77,148.56,148.75,26101.0,142.4599,142.5653,142.3641,142.5462,26101.0
2023-08-29 13:15:00,148.75,148.81,148.62,148.64,35264.0,142.5462,142.6037,142.4216,142.4407,35264.0
2023-08-29 13:20:00,148.63,148.72,148.6,148.7,23633.0,142.4312,142.5174,142.4024,142.4982,23633.0
2023-08-29 13:25:00,148.72,148.79,148.7,148.76,25241.0,142.5174,142.5845,142.4982,142.5557,25241.0
2023-08-29 13:30:00,148.77,148.78,148.63,148.67,20837.0,142.5653,142.5749,142.4312,142.4695,20837.0
2023-08-29 13:35:00,148.66,148.85,148.66,148.81,29194.0,142.4599,142.642,142.4599,142.6037,29194.0
2023-08-29 13:40:00,148.8,148.81,148.71,148.73,14928.0,142.5941,142.6037,142.5078,142.527,14928.0
2023-08-29 13:45:00,148.73,148.83,148.73,148.82,14073.0,142.527,142.6228,142.527,142.6132,14073.0
2023-08-29 13:50:00,148.82,148.83,148.64,148.69,54368.0,142.6132,142.6228,142.4407,142.4887,54368.0
2023-08-29 13:55:00,148.69,148.72,148.54,148.66,43715.0,142.4887,142.5174,142.3449,142.4599,43715.0
2023-08-29 14:00:00,148.67,148.72,148.61,148.68,24209.0,142.4695,142.5174,142.412,142.4791,24209.0
2023-08-29 14:05:00,148.68,148.69,148.59,148.65,31949.0,142.4791,142.4887,142.3928,142.4503,31949.0
2023-08-29 14:10:00,148.64,148.65,148.42,148.42,22390.0,142.4407,142.4503,142.2299,142.2299,22390.0
2023-08-29 14:15:00,148.42,148.44,148.34,148.4,31262.0,142.2299,142.2491,142.1533,142.2108,31262.0
2023-08-29 14:20:00,148.41,148.48,148.3,148.31,25596.0,142.2203,142.2874,142.1149,142.1245,25596.0
2023-08-29 14:25:00,148.31,148.46,148.31,148.37,37605.0,142.1245,142.2683,142.1245,142.182,37605.0
2023-08-29 14:30:00,148.38,148.61,148.35,148.59,33107.0,142.1916,142.412,142.1628,142.3928,33107.0
2023-08-29 14:35:00,148.59,148.66,148.47,148.48,36325.0,142.3928,142.4599,142.2778,142.2874,36325.0
2023-08-29 14:40:00,148.47,148.65,148.45,148.65,28522.0,142.2778,142.4503,142.2587,142.4503,28522.0
2023-08-29 14:45:00,148.65,148.69,148.57,148.6,26486.0,142.4503,142.4887,142.3737,142.4024,26486.0
2023-08-29 14:50:00,148.59,148.6,148.38,148.43,74754.0,142.3928,142.4024,142.1916,142.2395,74754.0
2023-08-29 14:55:00,148.44,148.52,148.38,148.44,51884.0,142.2491,142.3258,142.1916,142.2491,51884.0
2023-08-29 15:00:00,148.44,148.5,148.32,148.48,67620.0,142.2491,142.3066,142.1341,142.2874,67620.0
2023-08-29 15:05:00,148.49,148.5,148.29,148.3,38003.0,142.297,142.3066,142.1053,142.1149,38003.0
2023-08-29 15:10:00,148.29,148.3,148.18,148.23,45441.0,142.1053,142.1149,141.9999,142.0478,45441.0
2023-08-29 15:15:00,148.23,148.47,148.23,148.44,52837.0,142.0478,142.2778,142.0478,142.2491,52837.0
2023-08-29 15:20:00,148.43,148.5,148.37,148.44,34659.0,142.2395,142.3066,142.182,142.2491,34659.0
2023-08-29 15:25:00,148.44,148.51,148.39,148.47,37130.0,142.2491,142.3162,142.2012,142.2778,37130.0
2023-08-29 15:30:00,148.46,148.48,148.38,148.42,77744.0,142.2683,142.2874,142.1916,142.2299,77744.0
2023-08-29 15:35:00,148.41,148.46,148.4,148.45,52823.0,142.2203,142.2683,142.2108,142.2587,52823.0
2023-08-29 15:40:00,148.45,148.67,148.43,148.62,72006.0,142.2587,142.4695,142.2395,142.4216,72006.0
2023-08-29 15:45:00,148.62,148.74,148.54,148.63,75501.0,142.4216,142.5366,142.3449,142.4312,75501.0
2023-08-29 15:50:00,148.64,148.69,148.5,148.64,126802.0,142.4407,142.4887,142.3066,142.4407,126802.0
2023-08-29 15:55:00,148.64,148.82,148.55,148.76,291504.0,142.4407,142.6132,142.3545,142.5557,291504.0
2023-08-30 09:30:00,148.62,148.96,148.43,148.55,166333.0,142.4216,142.7474,142.2395,142.3545,166333.0
2023-08-30 09:35:00,148.55,148.69,148.5,148.6,53270.0,142.3545,142.4887,142.3066,142.4024,53270.0
2023-08-30 09:40:00,148.64,148.71,148.53,148.63,63433.0,142.4407,142.5078,142.3353,142.4312,63433.0
2023-08-30 09:45:00,148.64,149.15,148.64,149.0,98213.0,142.4407,142.9295,142.4407,142.7857,98213.0
2023-08-30 09:50:00,149.02,149.06,148.81,148.87,45593.0,142.8049,142.8432,142.6037,142.6612,45593.0
2023-08-30 09:55:00,148.9,149.1,148.88,149.03,34261.0,142.6899,142.8816,142.6707,142.8145,34261.0
2023-08-30 10:00:00,149.02,149.04,148.6,148.62,49708.0,142.8049,142.8241,142.4024,142.4216,49708.0
2023-08-30 10:05:00,148.62,148.73,148.59,148.63,50766.0,142.4216,142.527,142.3928,142.4312,50766.0
2023-08-30 10:10:00,148.63,148.63,148.37,148.38,73160.0,142.4312,142.4312,142.182,142.1916,73160.0
2023-08-30 10:15:00,148.39,148.39,147.96,148.01,107559.0,142.2012,142.2012,141.7891,141.837,107559.0
2023-08-30 10:20:00,148.01,148.04,147.65,147.74,68139.0,141.837,141.8658,141.492,141.5783,68139.0
2023-08-30 10:25:00,147.73,147.73,147.37,147.47,119864.0,141.5687,141.5687,141.2237,141.3195,119864.0
2023-08-30 10:30:00,147.46,147.56,147.4,147.56,59349.0,141.31,141.4058,141.2525,141.4058,59349.0
2023-08-30 10:35:00,147.56,147.58,147.29,147.32,70956.0,141.4058,141.425,141.1471,141.1758,70956.0
2023-08-30 10:40:00,147.32,147.38,147.19,147.36,82298.0,141.1758,141.2333,141.0512,141.2141,82298.0
2023-08-30 10:45:00,147.36,147.56,147.35,147.52,71680.0,141.2141,141.4058,141.2046,141.3675,71680.0
2023-08-30 10:50:00,147.52,147.77,147.49,147.77,65238.0,141.3675,141.607,141.3387,141.607,65238.0
2023-08-30 10:55:00,147.76,147.9,147.71,147.84,117993.0,141.5975,141.7316,141.5495,141.6741,117993.0
2023-08-30 11:00:00,147.85,147.97,147.74,147.79,76909.0,141.6837,141.7987,141.5783,141.6262,76909.0
2023-08-30 11:05:00,147.82,147.99,147.82,147.89,34559.0,141.6549,141.8179,141.6549,141.722,34559.0
2023-08-30 11:10:00,147.85,147.86,147.73,147.73,33713.0,141.6837,141.6933,141.5687,141.5687,33713.0
2023-08-30 11:15:00,147.73,147.78,147.68,147.71,37443.0,141.5687,141.6166,141.5208,141.5495,37443.0
2023-08-30 11:20:00,147.72,147.84,147.63,147.75,29424.0,141.5591,141.6741,141.4729,141.5879,29424.0
2023-08-30 11:25:00,147.77,147.9,147.7,147.9,29066.0,141.607,141.7316,141.54,141.7316,29066.0
2023-08-30 11:30:00,147.89,147.92,147.81,147.83,19703.0,141.722,141.7508,141.6454,141.6645,19703.0
2023-08-30 11:35:00,147.83,147.97,147.79,147.94,35417.0,141.6645,141.7987,141.6262,141.7699,35417.0
2023-08-30 11:40:00,147.94,148.0,147.9,147.91,21526.0,141.7699,141.8274,141.7316,141.7412,21526.0
2023-08-30 11:45:00,147.92,147.94,147.68,147.71,26165.0,141.7508,141.7699,141.5208,141.5495,26165.0
2023-08-30 11:50:00,147.72,147.83,147.6,147.79,23791.0,141.5591,141.6645,141.4441,141.6262,23791.0
2023-08-30 11:55:00,147.81,147.94,147.8,147.87,22472.0,141.6454,141.7699,141.6358,141.7029,22472.0
2023-08-30 12:00:00,147.87,147.87,147.77,147.78,24936.0,141.7029,141.7029,141.607,141.6166,24936.0
2023-08-30 12:05:00,147.79,147.83,147.74,147.79,44132.0,141.6262,141.6645,141.5783,141.6262,44132.0
2023-08-30 12:10:00,147.84,147.91,147.76,147.85,25314.0,141.6741,141.7412,141.5975,141.6837,25314.0
2023-08-30 12:15:00,147.84,148.0,147.82,147.93,25190.0,141.6741,141.8274,141.6549,141.7604,25190.0
2023-08-30 12:20:00,147.93,147.95,147.83,147.89,17427.0,141.7604,141.7795,141.6645,141.722,17427.0
2023-08-30 12:25:00,147.89,148.01,147.85,147.97,25332.0,141.722,141.837,141.6837,141.7987,25332.0
2023-08-30 12:30:00,148.0,148.06,147.98,148.03,16862.0,141.8274,141.8849,141.8083,141.8562,16862.0
2023-08-30 12:35:00,148.01,148.03,147.89,147.96,15666.0,141.837,141.8562,141.722,141.7891,15666.0
2023-08-30 12:40:00,147.97,148.06,147.95,148.04,21518.0,141.7987,141.8849,141.7795,141.8658,21518.0
2023-08-30 12:45:00,148.04,148.15,148.02,148.08,21614.0,141.8658,141.9712,141.8466,141.9041,21614.0
2023-08-30 12:50:00,148.07,148.13,148.01,148.02,20434.0,141.8945,141.952,141.837,141.8466,20434.0
2023-08-30 12:55:00,148.02,148.1,148.02,148.08,13256.0,141.8466,141.9233,141.8466,141.9041,13256.0
2023-08-30 13:00:00,148.08,148.19,148.02,148.17,15171.0,141.9041,142.0095,141.8466,141.9904,15171.0
2023-08-30 13:05:00,148.16,148.19,148.12,148.14,12754.0,141.9808,142.0095,141.9424,141.9616,12754.0
2023-08-30 13:10:00,148.13,148.18,148.12,148.16,11417.0,141.952,141.9999,141.9424,141.9808,11417.0
2023-08-30 13:15:00,148.15,148.18,148.08,148.16,22470.0,141.9712,141.9999,141.9041,141.9808,22470.0
2023-08-30 13:20:00,148.16,148.26,148.12,148.17,35528.0,141.9808,142.0766,141.9424,141.9904,35528.0
2023-08-30 13:25:00,148.16,148.21,148.04,148.05,17767.0,141.9808,142.0287,141.8658,141.8754,17767.0
2023-08-30 13:30:00,148.05,148.21,148.04,148.17,21106.0,141.8754,142.0287,141.8658,141.9904,21106.0
2023-08-30 13:35:00,148.17,148.17,148.12,148.12,25619.0,141.9904,141.9904,141.9424,141.9424,25619.0
2023-08-30 13:40:00,148.1,148.15,148.09,148.1,16074.0,141.9233,141.9712,141.9137,141.9233,16074.0
2023-08-30 13:45:00,148.09,148.13,148.03,148.11,31564.0,141.9137,141.952,141.8562,141.9329,31564.0
2023-08-30 13:50:00,148.1,148.1,147.9,147.93,39572.0,141.9233,141.9233,141.7316,141.7604,39572.0
2023-08-30 13:55:00,147.9,147.93,147.8,147.92,28749.0,141.7316,141.7604,141.6358,141.7508,28749.0
2023-08-30 14:00:00,147.92,147.96,147.79,147.8,23726.0,141.7508,141.7891,141.6262,141.6358,23726.0
2023-08-30 14:05:00,147.81,147.83,147.74,147.78,24894.0,141.6454,141.6645,141.5783,141.6166,24894.0
2023-08-30 14:10:00,147.77,147.85,147.7,147.83,39252.0,141.607,141.6837,141.54,141.6645,39252.0
2023-08-30 14:15:00,147.83,147.88,147.67,147.71,29757.0,141.6645,141.7124,141.5112,141.5495,29757.0
2023-08-30 14:20:00,147.71,147.76,147.67,147.7,21815.0,141.5495,141.5975,141.5112,141.54,21815.0
2023-08-30 14:25:00,147.69,147.9,147.6,147.8,72301.0,141.5304,141.7316,141.4441,141.6358,72301.0
2023-08-30 14:30:00,147.8,147.85,147.78,147.83,21942.0,141.6358,141.6837,141.6166,141.6645,21942.0
2023-08-30 14:35:00,147.81,147.86,147.74,147.82,27002.0,141.6454,141.6933,141.5783,141.6549,27002.0
2023-08-30 14:40:00,147.81,147.96,147.8,147.92,30192.0,141.6454,141.7891,141.6358,141.7508,30192.0
2023-08-30 14:45:00,147.92,148.02,147.92,147.98,20185.0,141.7508,141.8466,141.7508,141.8083,20185.0
2023-08-30 14:50:00,147.99,148.05,147.97,147.99,27739.0,141.8179,141.8754,141.7987,141.8179,27739.0
2023-08-30 14:55:00,147.98,148.15,147.95,148.15,44791.0,141.8083,141.9712,141.7795,141.9712,44791.0
2023-08-30 15:00:00,148.17,148.23,148.13,148.23,38428.0,141.9904,142.0478,141.952,142.0478,38428.0
2023-08-30 15:05:00,148.23,148.29,148.21,148.27,33948.0,142.0478,142.1053,142.0287,142.0862,33948.0
2023-08-30 15:10:00,148.27,148.35,148.22,148.23,34931.0,142.0862,142.1628,142.0383,142.0478,34931.0
2023-08-30 15:15:00,148.23,148.23,148.03,148.06,32787.0,142.0478,142.0478,141.8562,141.8849,32787.0
2023-08-30 15:20:00,148.06,148.19,148.01,148.16,29585.0,141.8849,142.0095,141.837,141.9808,29585.0
2023-08-30 15:25:00,148.16,148.22,148.11,148.17,31197.0,141.9808,142.0383,141.9329,141.9904,31197.0
2023-08-30 15:30:00,148.17,148.32,148.17,148.25,50077.0,141.9904,142.1341,141.9904,142.067,50077.0
2023-08-30 15:35:00,148.25,148.27,148.1,148.13,42881.0,142.067,142.0862,141.9233,141.952,42881.0
2023-08-30 15:40:00,148.13,148.13,148.01,148.04,38577.0,141.952,141.952,141.837,141.8658,38577.0
2023-08-30 15:45:00,148.03,148.08,147.95,148.0,50518.0,141.8562,141.9041,141.7795,141.8274,50518.0
2023-08-30 15:50:00,148.0,148.09,147.92,147.97,99824.0,141.8274,141.9137,141.7508,141.7987,99824.0
2023-08-30 15:55:00,147.98,148.23,147.97,148.16,242443.0,141.8083,142.0478,141.7987,141.9808,242443.0
2023-08-31 09:30:00,148.26,148.35,147.43,147.86,205246.0,142.0766,142.1628,141.2812,141.6933,205246.0
2023-08-31 09:35:00,147.84,148.01,147.7,147.83,83793.0,141.6741,141.837,141.54,141.6645,83793.0
2023-08-31 09:40:00,147.82,148.05,147.5,147.5,96091.0,141.6549,141.8754,141.3483,141.3483,96091.0
2023-08-31 09:45:00,147.52,147.75,147.35,147.7,102505.0,141.3675,141.5879,141.2046,141.54,102505.0
2023-08-31 09:50:00,147.7,147.87,147.65,147.66,108647.0,141.54,141.7029,141.492,141.5016,108647.0
2023-08-31 09:55:00,147.67,147.92,147.65,147.83,83416.0,141.5112,141.7508,141.492,141.6645,83416.0
2023-08-31 10:00:00,147.83,148.02,147.74,148.02,56606.0,141.6645,141.8466,141.5783,141.8466,56606.0
2023-08-31 10:05:00,148.02,148.04,147.75,147.79,28250.0,141.8466,141.8658,141.5879,141.6262,28250.0
2023-08-31 10:10:00,147.8,147.8,147.46,147.46,151762.0,141.6358,141.6358,141.31,141.31,151762.0
2023-08-31 10:15:00,147.45,147.57,147.41,147.42,163729.0,141.3004,141.4154,141.262,141.2716,163729.0
2023-08-31 10:20:00,147.43,147.62,147.26,147.28,187740.0,141.2812,141.4633,141.1183,141.1375,187740.0
2023-08-31 10:25:00,147.3,147.49,147.15,147.45,135437.0,141.1566,141.3387,141.0129,141.3004,135437.0
2023-08-31 10:30:00,147.43,147.55,147.39,147.54,52409.0,141.2812,141.3962,141.2429,141.3866,52409.0
2023-08-31 10:35:00,147.55,147.6,147.48,147.5,50235.0,141.3962,141.4441,141.3291,141.3483,50235.0
2023-08-31 10:40:00,147.52,147.57,147.47,147.49,38108.0,141.3675,141.4154,141.3195,141.3387,38108.0
2023-08-31 10:45:00,147.49,147.51,147.32,147.34,68097.0,141.3387,141.3579,141.1758,141.195,68097.0
2023-08-31 10:50:00,147.34,147.34,147.07,147.18,100620.0,141.195,141.195,140.9362,141.0416,100620.0
2023-08-31 10:55:00,147.17,147.25,147.14,147.23,51875.0,141.0321,141.1087,141.0033,141.0896,51875.0
2023-08-31 11:00:00,147.24,147.33,147.05,147.05,39345.0,141.0991,141.1854,140.9171,140.9171,39345.0
2023-08-31 11:05:00,147.05,147.05,146.88,146.99,73940.0,140.9171,140.9171,140.7542,140.8596,73940.0
2023-08-31 11:10:00,146.99,147.08,146.7,146.73,104879.0,140.8596,140.9458,140.5817,140.6104,104879.0
2023-08-31 11:15:00,146.72,146.8,146.69,146.76,127709.0,140.6008,140.6775,140.5721,140.6392,127709.0
2023-08-31 11:20:00,146.76,146.93,146.73,146.93,93108.0,140.6392,140.8021,140.6104,140.8021,93108.0
2023-08-31 11:25:00,146.93,147.07,146.91,147.03,48221.0,140.8021,140.9362,140.7829,140.8979,48221.0
2023-08-31 11:30:00,147.03,147.04,146.83,146.87,49277.0,140.8979,140.9075,140.7062,140.7446,49277.0
2023-08-31 11:35:00,146.86,147.02,146.84,146.98,64721.0,140.735,140.8883,140.7158,140.85,64721.0
2023-08-31 11:40:00,146.96,147.02,146.86,146.87,52723.0,140.8308,140.8883,140.735,140.7446,52723.0
2023-08-31 11:45:00,146.87,146.97,146.83,146.95,105854.0,140.7446,140.8404,140.7062,140.8212,105854.0
2023-08-31 11:50:00,146.94,147.09,146.94,147.06,81416.0,140.8116,140.9554,140.8116,140.9266,81416.0
2023-08-31 11:55:00,147.05,147.06,146.91,146.99,32197.0,140.9171,140.9266,140.7829,140.8596,32197.0
2023-08-31 12:00:00,146.98,146.98,146.89,146.9,29533.0,140.85,140.85,140.7637,140.7733,29533.0
2023-08-31 12:05:00,146.91,146.97,146.82,146.82,39803.0,140.7829,140.8404,140.6967,140.6967,39803.0
2023-08-31 12:10:00,146.82,146.96,146.82,146.92,41190.0,140.6967,140.8308,140.6967,140.7925,41190.0
2023-08-31 12:15:00,146.92,146.92,146.78,146.78,36659.0,140.7925,140.7925,140.6583,140.6583,36659.0
2023-08-31 12:20:00,146.78,146.91,146.63,146.72,95243.0,140.6583,140.7829,140.5146,140.6008,95243.0
2023-08-31 12:25:00,146.71,146.78,146.67,146.72,25604.0,140.5912,140.6583,140.5529,140.6008,25604.0
2023-08-31 12:30:00,146.72,146.79,146.68,146.69,15158.0,140.6008,140.6679,140.5625,140.5721,15158.0
2023-08-31 12:35:00,146.68,146.8,146.68,146.7,22395.0,140.5625,140.6775,140.5625,140.5817,22395.0
2023-08-31 12:40:00,146.7,146.75,146.56,146.57,29742.0,140.5817,140.6296,140.4475,140.4571,29742.0
2023-08-31 12:45:00,146.55,146.64,146.42,146.48,84561.0,140.4379,140.5242,140.3133,140.3708,84561.0
2023-08-31 12:50:00,146.48,146.57,146.45,146.56,25171.0,140.3708,140.4571,140.3421,140.4475,25171.0
2023-08-31 12:55:00,146.56,146.6,146.46,146.55,39045.0,140.4475,140.4858,140.3517,140.4379,39045.0
2023-08-31 13:00:00,146.54,146.68,146.47,146.67,48901.0,140.4283,140.5625,140.3613,140.5529,48901.0
2023-08-31 13:05:00,146.66,146.79,146.64,146.76,50369.0,140.5433,140.6679,140.5242,140.6392,50369.0
2023-08-31 13:10:00,146.78,146.87,146.77,146.8,65560.0,140.6583,140.7446,140.6487,140.6775,65560.0
2023-08-31 13:15:00,146.8,146.86,146.79,146.85,30844.0,140.6775,140.735,140.6679,140.7254,30844.0
2023-08-31 13:20:00,146.85,146.9,146.73,146.87,32440.0,140.7254,140.7733,140.6104,140.7446,32440.0
2023-08-31 13:25:00,146.89,146.92,146.84,146.91,40163.0,140.7637,140.7925,140.7158,140.7829,40163.0
2023-08-31 13:30:00,146.91,146.94,146.72,146.76,68789.0,140.7829,140.8116,140.6008,140.6392,68789.0
2023-08-31 13:35:00,146.76,146.83,146.72,146.72,22098.0,140.6392,140.7062,140.6008,140.6008,22098.0
2023-08-31 13:40:00,146.7,146.75,146.67,146.73,37583.0,140.5817,140.6296,140.5529,140.6104,37583.0
2023-08-31 13:45:00,146.72,146.77,146.65,146.66,62178.0,140.6008,140.6487,140.5337,140.5433,62178.0
2023-08-31 13:50:00,146.67,146.74,146.66,146.69,24729.0,140.5529,140.62,140.5433,140.5721,24729.0
2023-08-31 13:55:00,146.69,146.75,146.68,146.74,26894.0,140.5721,140.6296,140.5625,140.62,26894.0
2023-08-31 14:00:00,146.73,146.84,146.72,146.76,46228.0,140.6104,140.7158,140.6008,140.6392,46228.0
2023-08-31 14:05:00,146.76,146.88,146.75,146.82,33077.0,140.6392,140.7542,140.6296,140.6967,33077.0
2023-08-31 14:10:00,146.82,146.94,146.8,146.92,38545.0,140.6967,140.8116,140.6775,140.7925,38545.0
2023-08-31 14:15:00,146.92,146.96,146.83,146.83,61530.0,140.7925,140.8308,140.7062,140.7062,61530.0
2023-08-31 14:20:00,146.82,146.84,146.73,146.77,31789.0,140.6967,140.7158,140.6104,140.6487,31789.0
2023-08-31 14:25:00,146.76,146.84,146.74,146.79,46448.0,140.6392,140.7158,140.62,140.6679,46448.0
2023-08-31 14:30:00,146.8,146.8,146.56,146.56,92083.0,140.6775,140.6775,140.4475,140.4475,92083.0
2023-08-31 14:35:00,146.56,146.57,146.36,146.53,74140.0,140.4475,140.4571,140.2558,140.4187,74140.0
2023-08-31 14:40:00,146.53,146.55,146.2,146.24,68253.0,140.4187,140.4379,140.1025,140.1408,68253.0
2023-08-31 14:45:00,146.25,146.29,146.08,146.09,70837.0,140.1504,140.1888,139.9875,139.9971,70837.0
2023-08-31 14:50:00,146.09,146.16,146.02,146.05,49138.0,139.9971,140.0642,139.93,139.9588,49138.0
2023-08-31 14:55:00,146.05,146.13,145.99,146.07,125178.0,139.9588,140.0354,139.9013,139.9779,125178.0
2023-08-31 15:00:00,146.07,146.25,146.03,146.18,57320.0,139.9779,140.1504,139.9396,140.0833,57320.0
2023-08-31 15:05:00,146.17,146.18,146.03,146.04,65608.0,140.0738,140.0833,139.9396,139.9492,65608.0
2023-08-31 15:10:00,146.03,146.08,145.97,146.04,59798.0,139.9396,139.9875,139.8821,139.9492,59798.0
2023-08-31 15:15:00,146.04,146.08,145.97,146.08,69926.0,139.9492,139.9875,139.8821,139.9875,69926.0
2023-08-31 15:20:00,146.07,146.18,146.01,146.03,77179.0,139.9779,140.0833,139.9204,139.9396,77179.0
2023-08-31 15:25:00,146.02,146.13,145.96,146.01,118614.0,139.93,140.0354,139.8725,139.9204,118614.0
2023-08-31 15:30:00,146.01,146.14,146.0,146.08,71405.0,139.9204,140.045,139.9109,139.9875,71405.0
2023-08-31 15:35:00,146.07,146.14,146.04,146.12,59084.0,139.9779,140.045,139.9492,140.0258,59084.0
2023-08-31 15:40:00,146.13,146.28,146.11,146.18,110067.0,140.0354,140.1792,140.0163,140.0833,110067.0
2023-08-31 15:45:00,146.19,146.28,146.17,146.27,107039.0,140.0929,140.1792,140.0738,140.1696,107039.0
2023-08-31 15:50:00,146.29,146.35,146.21,146.25,196167.0,140.1888,140.2463,140.1121,140.1504,196167.0
2023-08-31 15:55:00,146.25,146.44,146.24,146.31,491868.0,140.1504,140.3325,140.1408,140.2079,491868.0
2023-09-01 09:30:00,146.09,146.95,145.7,146.95,420815.0,139.9971,140.8212,139.6234,140.8212,420815.0
2023-09-01 09:35:00,146.95,147.01,146.53,146.92,129412.0,140.8212,140.8787,140.4187,140.7925,129412.0
2023-09-01 09:40:00,146.93,147.1,146.6,146.99,182639.0,140.8021,140.965,140.4858,140.8596,182639.0
2023-09-01 09:45:00,146.99,147.18,146.85,146.99,88098.0,140.8596,141.0416,140.7254,140.8596,88098.0
2023-09-01 09:50:00,146.98,147.38,146.93,147.22,173488.0,140.85,141.2333,140.8021,141.08,173488.0
2023-09-01 09:55:00,147.23,147.24,146.97,147.09,102630.0,141.0896,141.0991,140.8404,140.9554,102630.0
2023-09-01 10:00:00,147.07,147.39,146.7,147.37,127295.0,140.9362,141.2429,140.5817,141.2237,127295.0
2023-09-01 10:05:00,147.37,147.6,147.37,147.53,128436.0,141.2237,141.4441,141.2237,141.377,128436.0
2023-09-01 10:10:00,147.52,147.69,147.48,147.49,64951.0,141.3675,141.5304,141.3291,141.3387,64951.0
2023-09-01 10:15:00,147.47,147.61,147.37,147.46,45420.0,141.3195,141.4537,141.2237,141.31,45420.0
2023-09-01 10:20:00,147.48,147.7,147.48,147.66,66682.0,141.3291,141.54,141.3291,141.5016,66682.0
2023-09-01 10:25:00,147.65,147.72,147.48,147.71,64056.0,141.492,141.5591,141.3291,141.5495,64056.0
2023-09-01 10:30:00,147.7,147.8,147.6,147.79,62941.0,141.54,141.6358,141.4441,141.6262,62941.0
2023-09-01 10:35:00,147.78,148.08,147.76,147.98,120465.0,141.6166,141.9041,141.5975,141.8083,120465.0
2023-09-01 10:40:00,147.97,147.99,147.88,147.9,37064.0,141.7987,141.8179,141.7124,141.7316,37064.0
2023-09-01 10:45:00,147.89,147.98,147.77,147.81,55056.0,141.722,141.8083,141.607,141.6454,55056.0
2023-09-01 10:50:00,147.79,147.79,147.56,147.56,41810.0,141.6262,141.6262,141.4058,141.4058,41810.0
2023-09-01 10:55:00,147.56,147.56,147.29,147.33,114143.0,141.4058,141.4058,141.1471,141.1854,114143.0
2023-09-01 11:00:00,147.33,147.58,147.31,147.56,41676.0,141.1854,141.425,141.1662,141.4058,41676.0
2023-09-01 11:05:00,147.55,147.67,147.44,147.44,52621.0,141.3962,141.5112,141.2908,141.2908,52621.0
2023-09-01 11:10:00,147.44,147.61,147.36,147.53,48505.0,141.2908,141.4537,141.2141,141.377,48505.0
2023-09-01 11:15:00,147.52,147.61,147.44,147.59,37008.0,141.3675,141.4537,141.2908,141.4345,37008.0
2023-09-01 11:20:00,147.57,147.65,147.43,147.49,55926.0,141.4154,141.492,141.2812,141.3387,55926.0
2023-09-01 11:25:00,147.48,147.48,147.22,147.3,47569.0,141.3291,141.3291,141.08,141.1566,47569.0
2023-09-01 11:30:00,147.3,147.53,147.25,147.49,29563.0,141.1566,141.377,141.1087,141.3387,29563.0
2023-09-01 11:35:00,147.47,147.54,147.41,147.47,28151.0,141.3195,141.3866,141.262,141.3195,28151.0
2023-09-01 11:40:00,147.44,147.45,147.3,147.41,80885.0,141.2908,141.3004,141.1566,141.262,80885.0
2023-09-01 11:45:00,147.41,147.42,147.26,147.3,37594.0,141.262,141.2716,141.1183,141.1566,37594.0
2023-09-01 11:50:00,147.3,147.32,147.19,147.32,45137.0,141.1566,141.1758,141.0512,141.1758,45137.0
2023-09-01 11:55:00,147.32,147.34,147.11,147.12,20647.0,141.1758,141.195,140.9746,140.9841,20647.0
2023-09-01 12:00:00,147.11,147.21,147.0,147.12,46938.0,140.9746,141.0704,140.8691,140.9841,46938.0
2023-09-01 12:05:00,147.13,147.33,147.04,147.3,32445.0,140.9937,141.1854,140.9075,141.1566,32445.0
2023-09-01 12:10:00,147.3,147.37,147.28,147.33,24929.0,141.1566,141.2237,141.1375,141.1854,24929.0
2023-09-01 12:15:00,147.34,147.39,147.27,147.34,35066.0,141.195,141.2429,141.1279,141.195,35066.0
2023-09-01 12:20:00,147.34,147.42,147.33,147.37,22398.0,141.195,141.2716,141.1854,141.2237,22398.0
2023-09-01 12:25:00,147.37,147.41,147.31,147.37,24482.0,141.2237,141.262,141.1662,141.2237,24482.0
2023-09-01 12:30:00,147.37,147.71,147.35,147.61,91692.0,141.2237,141.5495,141.2046,141.4537,91692.0
2023-09-01 12:35:00,147.61,147.71,147.55,147.6,43944.0,141.4537,141.5495,141.3962,141.4441,43944.0
2023-09-01 12:40:00,147.6,147.63,147.53,147.62,23630.0,141.4441,141.4729,141.377,141.4633,23630.0
2023-09-01 12:45:00,147.62,147.62,147.51,147.58,47257.0,141.4633,141.4633,141.3579,141.425,47257.0
2023-09-01 12:50:00,147.57,147.65,147.51,147.58,31517.0,141.4154,141.492,141.3579,141.425,31517.0
2023-09-01 12:55:00,147.57,147.64,147.49,147.5,18453.0,141.4154,141.4825,141.3387,141.3483,18453.0
2023-09-01 13:00:00,147.5,147.67,147.47,147.66,35047.0,141.3483,141.5112,141.3195,141.5016,35047.0
2023-09-01 13:05:00,147.66,147.71,147.54,147.55,20340.0,141.5016,141.5495,141.3866,141.3962,20340.0
2023-09-01 13:10:00,147.55,147.61,147.54,147.61,17692.0,141.3962,141.4537,141.3866,141.4537,17692.0
2023-09-01 13:15:00,147.6,147.82,147.59,147.78,63549.0,141.4441,141.6549,141.4345,141.6166,63549.0
2023-09-01 13:20:00,147.78,147.94,147.59,147.6,51321.0,141.6166,141.7699,141.4345,141.4441,51321.0
2023-09-01 13:25:00,147.58,147.59,147.43,147.47,63538.0,141.425,141.4345,141.2812,141.3195,63538.0
2023-09-01 13:30:00,147.49,147.6,147.45,147.52,67180.0,141.3387,141.4441,141.3004,141.3675,67180.0
2023-09-01 13:35:00,147.54,147.59,147.5,147.56,28693.0,141.3866,141.4345,141.3483,141.4058,28693.0
2023-09-01 13:40:00,147.54,147.55,147.34,147.36,39172.0,141.3866,141.3962,141.195,141.2141,39172.0
2023-09-01 13:45:00,147.33,147.4,147.29,147.31,50140.0,141.1854,141.2525,141.1471,141.1662,50140.0
2023-09-01 13:50:00,147.31,147.34,147.26,147.29,47017.0,141.1662,141.195,141.1183,141.1471,47017.0
2023-09-01 13:55:00,147.28,147.34,147.21,147.23,43850.0,141.1375,141.195,141.0704,141.0896,43850.0
2023-09-01 14:00:00,147.23,147.24,147.15,147.19,32283.0,141.0896,141.0991,141.0129,141.0512,32283.0
2023-09-01 14:05:00,147.18,147.25,147.06,147.23,34969.0,141.0416,141.1087,140.9266,141.0896,34969.0
2023-09-01 14:10:00,147.24,147.31,147.13,147.2,31404.0,141.0991,141.1662,140.9937,141.0608,31404.0
2023-09-01 14:15:00,147.2,147.23,147.14,147.17,30993.0,141.0608,141.0896,141.0033,141.0321,30993.0
2023-09-01 14:20:00,147.18,147.18,146.99,147.03,40151.0,141.0416,141.0416,140.8596,140.8979,40151.0
2023-09-01 14:25:00,147.02,147.06,146.92,146.99,30512.0,140.8883,140.9266,140.7925,140.8596,30512.0
2023-09-01 14:30:00,146.98,147.04,146.93,146.99,34559.0,140.85,140.9075,140.8021,140.8596,34559.0
2023-09-01 14:35:00,146.99,147.02,146.89,146.94,20150.0,140.8596,140.8883,140.7637,140.8116,20150.0
2023-09-01 14:40:00,146.94,147.01,146.89,146.89,34480.0,140.8116,140.8787,140.7637,140.7637,34480.0
2023-09-01 14:45:00,146.9,147.1,146.9,147.06,38527.0,140.7733,140.965,140.7733,140.9266,38527.0
2023-09-01 14:50:00,147.06,147.07,146.98,147.01,32767.0,140.9266,140.9362,140.85,140.8787,32767.0
2023-09-01 14:55:00,147.01,147.11,146.99,147.03,27210.0,140.8787,140.9746,140.8596,140.8979,27210.0
2023-09-01 15:00:00,147.02,147.06,146.95,147.01,36126.0,140.8883,140.9266,140.8212,140.8787,36126.0
2023-09-01 15:05:00,147.0,147.08,146.94,147.03,35865.0,140.8691,140.9458,140.8116,140.8979,35865.0
2023-09-01 15:10:00,147.03,147.05,146.96,146.99,37150.0,140.8979,140.9171,140.8308,140.8596,37150.0
2023-09-01 15:15:00,146.98,147.01,146.93,146.93,32416.0,140.85,140.8787,140.8021,140.8021,32416.0
2023-09-01 15:20:00,146.94,147.01,146.94,147.0,39468.0,140.8116,140.8787,140.8116,140.8691,39468.0
2023-09-01 15:25:00,147.0,147.02,146.94,146.95,37650.0,140.8691,140.8883,140.8116,140.8212,37650.0
2023-09-01 15:30:00,146.96,147.14,146.95,147.11,64720.0,140.8308,141.0033,140.8212,140.9746,64720.0
2023-09-01 15:35:00,147.11,147.13,147.04,147.08,43805.0,140.9746,140.9937,140.9075,140.9458,43805.0
2023-09-01 15:40:00,147.09,147.14,147.04,147.06,37245.0,140.9554,141.0033,140.9075,140.9266,37245.0
2023-09-01 15:45:00,147.06,147.07,146.82,146.91,68298.0,140.9266,140.9362,140.6967,140.7829,68298.0
2023-09-01 15:50:00,146.87,146.94,146.81,146.88,138356.0,140.7446,140.8116,140.6871,140.7542,138356.0
2023-09-01 15:55:00,146.89,146.96,146.74,146.85,305475.0,140.7637,140.8308,140.62,140.7254,305475.0
2023-09-05 09:30:00,147.16,148.19,147.04,148.11,357607.0,141.0225,142.0095,140.9075,141.9329,357607.0
2023-09-05 09:35:00,148.12,148.21,147.05,147.09,74044.0,141.9424,142.0287,140.9171,140.9554,74044.0
2023-09-05 09:40:00,147.08,147.09,146.43,146.66,105018.0,140.9458,140.9554,140.3229,140.5433,105018.0
2023-09-05 09:45:00,146.66,146.75,146.29,146.35,71712.0,140.5433,140.6296,140.1888,140.2463,71712.0
2023-09-05 09:50:00,146.33,146.43,146.12,146.26,67699.0,140.2271,140.3229,140.0258,140.16,67699.0
2023-09-05 09:55:00,146.28,146.38,146.17,146.17,93780.0,140.1792,140.275,140.0738,140.0738,93780.0
2023-09-05 10:00:00,146.19,146.43,146.13,146.41,76326.0,140.0929,140.3229,140.0354,140.3038,76326.0
2023-09-05 10:05:00,146.4,146.42,146.1,146.11,81533.0,140.2942,140.3133,140.0067,140.0163,81533.0
2023-09-05 10:10:00,146.11,146.15,145.93,145.95,51338.0,140.0163,140.0546,139.8438,139.8629,51338.0
2023-09-05 10:15:00,145.93,145.93,145.72,145.75,115634.0,139.8438,139.8438,139.6425,139.6713,115634.0
2023-09-05 10:20:00,145.75,145.75,145.51,145.55,97084.0,139.6713,139.6713,139.4413,139.4796,97084.0
2023-09-05 10:25:00,145.55,145.96,145.54,145.96,57687.0,139.4796,139.8725,139.47,139.8725,57687.0
2023-09-05 10:30:00,145.96,146.02,145.64,145.67,109336.0,139.8725,139.93,139.5659,139.5946,109336.0
2023-09-05 10:35:00,145.67,145.73,145.42,145.45,83440.0,139.5946,139.6521,139.355,139.3838,83440.0
2023-09-05 10:40:00,145.45,145.53,145.32,145.53,67046.0,139.3838,139.4605,139.2592,139.4605,67046.0
2023-09-05 10:45:00,145.53,145.86,145.53,145.81,55075.0,139.4605,139.7767,139.4605,139.7288,55075.0
2023-09-05 10:50:00,145.82,145.85,145.66,145.8,40131.0,139.7384,139.7671,139.585,139.7192,40131.0
2023-09-05 10:55:00,145.8,145.84,145.68,145.79,54112.0,139.7192,139.7575,139.6042,139.7096,54112.0
2023-09-05 11:00:00,145.8,145.96,145.8,145.95,49853.0,139.7192,139.8725,139.7192,139.8629,49853.0
2023-09-05 11:05:00,145.95,146.0,145.86,145.93,57291.0,139.8629,139.9109,139.7767,139.8438,57291.0
2023-09-05 11:10:00,145.94,146.01,145.89,145.92,46303.0,139.8534,139.9204,139.8054,139.8342,46303.0
2023-09-05 11:15:00,145.94,146.0,145.77,145.82,40929.0,139.8534,139.9109,139.6904,139.7384,40929.0
2023-09-05 11:20:00,145.83,145.87,145.72,145.82,30394.0,139.7479,139.7863,139.6425,139.7384,30394.0
2023-09-05 11:25:00,145.81,145.82,145.65,145.65,70706.0,139.7288,139.7384,139.5755,139.5755,70706.0
2023-09-05 11:30:00,145.61,145.72,145.58,145.68,33876.0,139.5371,139.6425,139.5084,139.6042,33876.0
2023-09-05 11:35:00,145.7,145.7,145.53,145.55,30791.0,139.6234,139.6234,139.4605,139.4796,30791.0
2023-09-05 11:40:00,145.54,145.65,145.54,145.58,23462.0,139.47,139.5755,139.47,139.5084,23462.0
2023-09-05 11:45:00,145.58,145.7,145.57,145.65,27588.0,139.5084,139.6234,139.4988,139.5755,27588.0
2023-09-05 11:50:00,145.61,145.68,145.6,145.6,22617.0,139.5371,139.6042,139.5275,139.5275,22617.0
2023-09-05 11:55:00,145.6,145.68,145.54,145.6,26635.0,139.5275,139.6042,139.47,139.5275,26635.0
2023-09-05 12:00:00,145.58,145.72,145.56,145.71,23841.0,139.5084,139.6425,139.4892,139.6329,23841.0
2023-09-05 12:05:00,145.72,145.86,145.7,145.86,36773.0,139.6425,139.7767,139.6234,139.7767,36773.0
2023-09-05 12:10:00,145.85,145.85,145.68,145.68,32324.0,139.7671,139.7671,139.6042,139.6042,32324.0
2023-09-05 12:15:00,145.67,145.73,145.53,145.63,27302.0,139.5946,139.6521,139.4605,139.5563,27302.0
2023-09-05 12:20:00,145.65,145.8,145.64,145.72,26615.0,139.5755,139.7192,139.5659,139.6425,26615.0
2023-09-05 12:25:00,145.72,145.77,145.65,145.7,31607.0,139.6425,139.6904,139.5755,139.6234,31607.0
2023-09-05 12:30:00,145.69,145.74,145.57,145.6,40044.0,139.6138,139.6617,139.4988,139.5275,40044.0
2023-09-05 12:35:00,145.6,145.68,145.57,145.64,25426.0,139.5275,139.6042,139.4988,139.5659,25426.0
2023-09-05 12:40:00,145.64,145.67,145.6,145.63,14255.0,139.5659,139.5946,139.5275,139.5563,14255.0
2023-09-05 12:45:00,145.63,145.72,145.57,145.57,25165.0,139.5563,139.6425,139.4988,139.4988,25165.0
2023-09-05 12:50:00,145.57,145.59,145.42,145.52,55545.0,139.4988,139.518,139.355,139.4509,55545.0
2023-09-05 12:55:00,145.49,145.55,145.48,145.52,24219.0,139.4221,139.4796,139.4125,139.4509,24219.0
2023-09-05 13:00:00,145.52,145.6,145.5,145.56,27908.0,139.4509,139.5275,139.4317,139.4892,27908.0
2023-09-05 13:05:00,145.55,145.58,145.46,145.47,22683.0,139.4796,139.5084,139.3934,139.403,22683.0
2023-09-05 13:10:00,145.47,145.5,145.33,145.42,41560.0,139.403,139.4317,139.2688,139.355,41560.0
2023-09-05 13:15:00,145.39,145.51,145.36,145.38,17439.0,139.3263,139.4413,139.2975,139.3167,17439.0
2023-09-05 13:20:00,145.38,145.41,145.31,145.36,16704.0,139.3167,139.3455,139.2496,139.2975,16704.0
2023-09-05 13:25:00,145.36,145.37,145.18,145.18,34322.0,139.2975,139.3071,139.1251,139.1251,34322.0
2023-09-05 13:30:00,145.17,145.17,145.01,145.03,66244.0,139.1155,139.1155,138.9621,138.9813,66244.0
2023-09-05 13:35:00,145.03,145.28,145.02,145.28,41013.0,138.9813,139.2209,138.9717,139.2209,41013.0
2023-09-05 13:40:00,145.29,145.33,145.22,145.33,30166.0,139.2305,139.2688,139.1634,139.2688,30166.0
2023-09-05 13:45:00,145.34,145.38,145.28,145.37,14896.0,139.2784,139.3167,139.2209,139.3071,14896.0
2023-09-05 13:50:00,145.35,145.41,145.33,145.41,21896.0,139.288,139.3455,139.2688,139.3455,21896.0
2023-09-05 13:55:00,145.42,145.43,145.32,145.34,21399.0,139.355,139.3646,139.2592,139.2784,21399.0
2023-09-05 14:00:00,145.34,145.42,145.31,145.39,25587.0,139.2784,139.355,139.2496,139.3263,25587.0
2023-09-05 14:05:00,145.4,145.4,145.27,145.27,26702.0,139.3359,139.3359,139.2113,139.2113,26702.0
2023-09-05 14:10:00,145.25,145.34,145.22,145.33,25980.0,139.1921,139.2784,139.1634,139.2688,25980.0
2023-09-05 14:15:00,145.33,145.45,145.27,145.35,33821.0,139.2688,139.3838,139.2113,139.288,33821.0
2023-09-05 14:20:00,145.36,145.41,145.33,145.37,26335.0,139.2975,139.3455,139.2688,139.3071,26335.0
2023-09-05 14:25:00,145.37,145.52,145.34,145.45,32660.0,139.3071,139.4509,139.2784,139.3838,32660.0
2023-09-05 14:30:00,145.44,145.54,145.44,145.53,27471.0,139.3742,139.47,139.3742,139.4605,27471.0
2023-09-05 14:35:00,145.53,145.56,145.47,145.5,24743.0,139.4605,139.4892,139.403,139.4317,24743.0
2023-09-05 14:40:00,145.5,145.55,145.44,145.5,29666.0,139.4317,139.4796,139.3742,139.4317,29666.0
2023-09-05 14:45:00,145.5,145.54,145.45,145.48,39281.0,139.4317,139.47,139.3838,139.4125,39281.0
2023-09-05 14:50:00,145.48,145.54,145.45,145.49,23623.0,139.4125,139.47,139.3838,139.4221,23623.0
2023-09-05 14:55:00,145.49,145.54,145.44,145.49,36126.0,139.4221,139.47,139.3742,139.4221,36126.0
2023-09-05 15:00:00,145.48,145.48,145.35,145.38,37226.0,139.4125,139.4125,139.288,139.3167,37226.0
2023-09-05 15:05:00,145.38,145.47,145.33,145.4,36177.0,139.3167,139.403,139.2688,139.3359,36177.0
2023-09-05 15:10:00,145.4,145.4,145.24,145.28,38977.0,139.3359,139.3359,139.1826,139.2209,38977.0
2023-09-05 15:15:00,145.27,145.39,145.25,145.39,44514.0,139.2113,139.3263,139.1921,139.3263,44514.0
2023-09-05 15:20:00,145.4,145.44,145.34,145.36,40670.0,139.3359,139.3742,139.2784,139.2975,40670.0
2023-09-05 15:25:00,145.35,145.38,145.27,145.3,54178.0,139.288,139.3167,139.2113,139.24,54178.0
2023-09-05 15:30:00,145.29,145.5,145.24,145.41,86547.0,139.2305,139.4317,139.1826,139.3455,86547.0
2023-09-05 15:35:00,145.42,145.53,145.39,145.53,74914.0,139.355,139.4605,139.3263,139.4605,74914.0
2023-09-05 15:40:00,145.53,145.59,145.45,145.5,65290.0,139.4605,139.518,139.3838,139.4317,65290.0
2023-09-05 15:45:00,145.5,145.68,145.34,145.36,78911.0,139.4317,139.6042,139.2784,139.2975,78911.0
2023-09-05 15:50:00,145.36,145.39,145.23,145.29,128262.0,139.2975,139.3263,139.173,139.2305,128262.0
2023-09-05 15:55:00,145.29,145.29,145.15,145.2,306919.0,139.2305,139.2305,139.0963,139.1442,306919.0
2023-09-06 09:30:00,144.7,144.88,144.36,144.73,235081.0,138.6651,138.8376,138.3393,138.6938,235081.0
2023-09-06 09:35:00,144.7,144.86,144.54,144.69,67829.0,138.6651,138.8184,138.5117,138.6555,67829.0
2023-09-06 09:40:00,144.71,145.02,144.61,144.89,75559.0,138.6747,138.9717,138.5788,138.8471,75559.0
2023-09-06 09:45:00,144.92,145.15,144.9,145.12,64136.0,138.8759,139.0963,138.8567,139.0676,64136.0
2023-09-06 09:50:00,145.12,145.13,144.83,144.89,49023.0,139.0676,139.0771,138.7897,138.8471,49023.0
2023-09-06 09:55:00,144.89,145.0,144.86,144.97,41904.0,138.8471,138.9526,138.8184,138.9238,41904.0
2023-09-06 10:00:00,144.87,145.32,144.61,145.29,108490.0,138.828,139.2592,138.5788,139.2305,108490.0
2023-09-06 10:05:00,145.28,145.44,145.17,145.32,58685.0,139.2209,139.3742,139.1155,139.2592,58685.0
2023-09-06 10:10:00,145.3,145.44,145.26,145.42,36938.0,139.24,139.3742,139.2017,139.355,36938.0
2023-09-06 10:15:00,145.43,145.54,145.33,145.47,62512.0,139.3646,139.47,139.2688,139.403,62512.0
2023-09-06 10:20:00,145.5,145.53,145.02,145.04,118907.0,139.4317,139.4605,138.9717,138.9909,118907.0
2023-09-06 10:25:00,145.03,145.17,144.85,144.9,95470.0,138.9813,139.1155,138.8088,138.8567,95470.0
2023-09-06 10:30:00,144.87,145.03,144.87,144.99,57421.0,138.828,138.9813,138.828,138.943,57421.0
2023-09-06 10:35:00,144.99,145.05,144.81,144.87,49529.0,138.943,139.0005,138.7705,138.828,49529.0
2023-09-06 10:40:00,144.87,144.92,144.77,144.79,53069.0,138.828,138.8759,138.7322,138.7513,53069.0
2023-09-06 10:45:00,144.78,144.81,144.6,144.7,59255.0,138.7417,138.7705,138.5692,138.6651,59255.0
2023-09-06 10:50:00,144.71,144.71,144.57,144.66,54601.0,138.6747,138.6747,138.5405,138.6267,54601.0
2023-09-06 10:55:00,144.68,144.83,144.54,144.79,104957.0,138.6459,138.7897,138.5117,138.7513,104957.0
2023-09-06 11:00:00,144.81,145.0,144.78,144.94,73750.0,138.7705,138.9526,138.7417,138.8951,73750.0
2023-09-06 11:05:00,144.94,145.02,144.84,144.84,32568.0,138.8951,138.9717,138.7992,138.7992,32568.0
2023-09-06 11:10:00,144.86,144.9,144.72,144.79,53165.0,138.8184,138.8567,138.6842,138.7513,53165.0
2023-09-06 11:15:00,144.79,144.93,144.77,144.85,45805.0,138.7513,138.8855,138.7322,138.8088,45805.0
2023-09-06 11:20:00,144.86,144.9,144.72,144.78,32107.0,138.8184,138.8567,138.6842,138.7417,32107.0
2023-09-06 11:25:00,144.79,144.95,144.77,144.9,57422.0,138.7513,138.9046,138.7322,138.8567,57422.0
2023-09-06 11:30:00,144.9,144.92,144.79,144.8,35018.0,138.8567,138.8759,138.7513,138.7609,35018.0
2023-09-06 11:35:00,144.8,144.8,144.68,144.68,43015.0,138.7609,138.7609,138.6459,138.6459,43015.0
2023-09-06 11:40:00,144.69,144.87,144.68,144.87,37074.0,138.6555,138.828,138.6459,138.828,37074.0
2023-09-06 11:45:00,144.85,144.88,144.73,144.81,46341.0,138.8088,138.8376,138.6938,138.7705,46341.0
2023-09-06 11:50:00,144.8,144.97,144.8,144.91,35422.0,138.7609,138.9238,138.7609,138.8663,35422.0
2023-09-06 11:55:00,144.91,144.95,144.78,144.78,24864.0,138.8663,138.9046,138.7417,138.7417,24864.0
2023-09-06 12:00:00,144.78,144.82,144.71,144.82,32023.0,138.7417,138.7801,138.6747,138.7801,32023.0
2023-09-06 12:05:00,144.81,144.87,144.7,144.72,40831.0,138.7705,138.828,138.6651,138.6842,40831.0
2023-09-06 12:10:00,144.73,144.9,144.73,144.87,95214.0,138.6938,138.8567,138.6938,138.828,95214.0
2023-09-06 12:15:00,144.88,144.92,144.8,144.84,36147.0,138.8376,138.8759,138.7609,138.7992,36147.0
2023-09-06 12:20:00,144.84,144.91,144.83,144.84,36546.0,138.7992,138.8663,138.7897,138.7992,36546.0
2023-09-06 12:25:00,144.83,144.83,144.63,144.66,30246.0,138.7897,138.7897,138.598,138.6267,30246.0
2023-09-06 12:30:00,144.65,144.74,144.61,144.72,47749.0,138.6172,138.7034,138.5788,138.6842,47749.0
2023-09-06 12:35:00,144.69,144.71,144.54,144.64,86705.0,138.6555,138.6747,138.5117,138.6076,86705.0
2023-09-06 12:40:00,144.64,144.67,144.46,144.5,41336.0,138.6076,138.6363,138.4351,138.4734,41336.0
2023-09-06 12:45:00,144.51,144.56,144.44,144.46,45906.0,138.483,138.5309,138.4159,138.4351,45906.0
2023-09-06 12:50:00,144.46,144.53,144.28,144.3,41411.0,138.4351,138.5022,138.2626,138.2818,41411.0
2023-09-06 12:55:00,144.29,144.3,144.14,144.15,47879.0,138.2722,138.2818,138.1284,138.138,47879.0
2023-09-06 13:00:00,144.15,144.27,144.11,144.23,34308.0,138.138,138.253,138.0997,138.2147,34308.0
2023-09-06 13:05:00,144.23,144.35,144.19,144.31,30712.0,138.2147,138.3297,138.1763,138.2913,30712.0
2023-09-06 13:10:00,144.32,144.35,144.25,144.3,41017.0,138.3009,138.3297,138.2338,138.2818,41017.0
2023-09-06 13:15:00,144.31,144.46,144.24,144.4,61674.0,138.2913,138.4351,138.2243,138.3776,61674.0
2023-09-06 13:20:00,144.4,144.43,144.28,144.42,27363.0,138.3776,138.4063,138.2626,138.3968,27363.0
2023-09-06 13:25:00,144.41,144.44,144.38,144.39,58459.0,138.3872,138.4159,138.3584,138.368,58459.0
2023-09-06 13:30:00,144.4,144.45,144.35,144.38,29443.0,138.3776,138.4255,138.3297,138.3584,29443.0
2023-09-06 13:35:00,144.38,144.39,144.34,144.37,21734.0,138.3584,138.368,138.3201,138.3488,21734.0
2023-09-06 13:40:00,144.36,144.42,144.31,144.35,38589.0,138.3393,138.3968,138.2913,138.3297,38589.0
2023-09-06 13:45:00,144.36,144.48,144.36,144.44,36536.0,138.3393,138.4542,138.3393,138.4159,36536.0
2023-09-06 13:50:00,144.43,144.48,144.39,144.48,25110.0,138.4063,138.4542,138.368,138.4542,25110.0
2023-09-06 13:55:00,144.49,144.57,144.44,144.51,53490.0,138.4638,138.5405,138.4159,138.483,53490.0
2023-09-06 14:00:00,144.49,144.72,144.49,144.64,37729.0,138.4638,138.6842,138.4638,138.6076,37729.0
2023-09-06 14:05:00,144.65,144.72,144.61,144.67,22261.0,138.6172,138.6842,138.5788,138.6363,22261.0
2023-09-06 14:10:00,144.67,144.7,144.6,144.68,26551.0,138.6363,138.6651,138.5692,138.6459,26551.0
2023-09-06 14:15:00,144.68,144.69,144.56,144.64,34282.0,138.6459,138.6555,138.5309,138.6076,34282.0
2023-09-06 14:20:00,144.63,144.74,144.6,144.7,29880.0,138.598,138.7034,138.5692,138.6651,29880.0
2023-09-06 14:25:00,144.71,144.86,144.7,144.78,36075.0,138.6747,138.8184,138.6651,138.7417,36075.0
2023-09-06 14:30:00,144.78,144.96,144.78,144.88,39467.0,138.7417,138.9142,138.7417,138.8376,39467.0
2023-09-06 14:35:00,144.89,145.0,144.87,144.98,54418.0,138.8471,138.9526,138.828,138.9334,54418.0
2023-09-06 14:40:00,144.99,145.09,144.97,145.09,26923.0,138.943,139.0388,138.9238,139.0388,26923.0
2023-09-06 14:45:00,145.07,145.15,145.01,145.06,44258.0,139.0196,139.0963,138.9621,139.0101,44258.0
2023-09-06 14:50:00,145.08,145.09,144.99,145.06,33267.0,139.0292,139.0388,138.943,139.0101,33267.0
2023-09-06 14:55:00,145.07,145.08,144.97,145.01,47138.0,139.0196,139.0292,138.9238,138.9621,47138.0
2023-09-06 15:00:00,145.02,145.04,144.94,144.95,31619.0,138.9717,138.9909,138.8951,138.9046,31619.0
2023-09-06 15:05:00,144.94,144.97,144.87,144.95,34919.0,138.8951,138.9238,138.828,138.9046,34919.0
2023-09-06 15:10:00,144.95,145.15,144.94,145.13,38147.0,138.9046,139.0963,138.8951,139.0771,38147.0
2023-09-06 15:15:00,145.13,145.24,145.12,145.2,46166.0,139.0771,139.1826,139.0676,139.1442,46166.0
2023-09-06 15:20:00,145.2,145.3,145.17,145.3,40149.0,139.1442,139.24,139.1155,139.24,40149.0
2023-09-06 15:25:00,145.3,145.31,145.18,145.26,64389.0,139.24,139.2496,139.1251,139.2017,64389.0
2023-09-06 15:30:00,145.25,145.34,145.24,145.32,62975.0,139.1921,139.2784,139.1826,139.2592,62975.0
2023-09-06 15:35:00,145.33,145.39,145.3,145.35,59298.0,139.2688,139.3263,139.24,139.288,59298.0
2023-09-06 15:40:00,145.35,145.38,145.23,145.3,66675.0,139.288,139.3167,139.173,139.24,66675.0
2023-09-06 15:45:00,145.3,145.31,144.99,145.06,93969.0,139.24,139.2496,138.943,139.0101,93969.0
2023-09-06 15:50:00,145.06,145.08,144.87,144.96,158388.0,139.0101,139.0292,138.828,138.9142,158388.0
2023-09-06 15:55:00,144.95,145.08,144.84,144.98,451283.0,138.9046,139.0292,138.7992,138.9334,451283.0
2023-09-07 09:30:00,144.13,145.19,143.95,145.06,246945.0,138.1188,139.1346,137.9464,139.0101,246945.0
2023-09-07 09:35:00,145.09,145.27,144.76,144.78,85805.0,139.0388,139.2113,138.7226,138.7417,85805.0
2023-09-07 09:40:00,144.76,144.85,144.48,144.73,74413.0,138.7226,138.8088,138.4542,138.6938,74413.0
2023-09-07 09:45:00,144.72,144.84,144.5,144.84,50210.0,138.6842,138.7992,138.4734,138.7992,50210.0
2023-09-07 09:50:00,144.85,144.91,144.63,144.74,48159.0,138.8088,138.8663,138.598,138.7034,48159.0
2023-09-07 09:55:00,144.73,144.85,144.69,144.75,67606.0,138.6938,138.8088,138.6555,138.713,67606.0
2023-09-07 10:00:00,144.74,144.77,144.43,144.54,49454.0,138.7034,138.7322,138.4063,138.5117,49454.0
2023-09-07 10:05:00,144.53,144.64,144.44,144.59,30508.0,138.5022,138.6076,138.4159,138.5597,30508.0
2023-09-07 10:10:00,144.59,144.64,144.35,144.36,51566.0,138.5597,138.6076,138.3297,138.3393,51566.0
2023-09-07 10:15:00,144.35,144.5,144.25,144.3,41853.0,138.3297,138.4734,138.2338,138.2818,41853.0
2023-09-07 10:20:00,144.31,144.48,144.31,144.4,38488.0,138.2913,138.4542,138.2913,138.3776,38488.0
2023-09-07 10:25:00,144.39,144.52,144.38,144.52,54348.0,138.368,138.4926,138.3584,138.4926,54348.0
2023-09-07 10:30:00,144.53,144.65,144.47,144.64,24218.0,138.5022,138.6172,138.4447,138.6076,24218.0
2023-09-07 10:35:00,144.67,144.88,144.63,144.8,49906.0,138.6363,138.8376,138.598,138.7609,49906.0
2023-09-07 10:40:00,144.81,144.95,144.76,144.89,57360.0,138.7705,138.9046,138.7226,138.8471,57360.0
2023-09-07 10:45:00,144.87,144.91,144.73,144.76,46475.0,138.828,138.8663,138.6938,138.7226,46475.0
2023-09-07 10:50:00,144.76,144.85,144.69,144.79,38236.0,138.7226,138.8088,138.6555,138.7513,38236.0
2023-09-07 10:55:00,144.77,144.84,144.72,144.75,41965.0,138.7322,138.7992,138.6842,138.713,41965.0
2023-09-07 11:00:00,144.77,144.92,144.74,144.87,42771.0,138.7322,138.8759,138.7034,138.828,42771.0
2023-09-07 11:05:00,144.87,144.94,144.81,144.88,62689.0,138.828,138.8951,138.7705,138.8376,62689.0
2023-09-07 11:10:00,144.87,144.93,144.74,144.77,37845.0,138.828,138.8855,138.7034,138.7322,37845.0
2023-09-07 11:15:00,144.78,144.8,144.61,144.71,36086.0,138.7417,138.7609,138.5788,138.6747,36086.0
2023-09-07 11:20:00,144.7,144.79,144.62,144.75,57913.0,138.6651,138.7513,138.5884,138.713,57913.0
2023-09-07 11:25:00,144.74,144.78,144.69,144.7,42156.0,138.7034,138.7417,138.6555,138.6651,42156.0
2023-09-07 11:30:00,144.7,144.85,144.64,144.65,79847.0,138.6651,138.8088,138.6076,138.6172,79847.0
2023-09-07 11:35:00,144.64,144.76,144.64,144.66,42032.0,138.6076,138.7226,138.6076,138.6267,42032.0
2023-09-07 11:40:00,144.66,144.67,144.38,144.44,98295.0,138.6267,138.6363,138.3584,138.4159,98295.0
2023-09-07 11:45:00,144.47,144.54,144.37,144.45,60847.0,138.4447,138.5117,138.3488,138.4255,60847.0
2023-09-07 11:50:00,144.45,144.48,144.26,144.28,56396.0,138.4255,138.4542,138.2434,138.2626,56396.0
2023-09-07 11:55:00,144.3,144.39,144.27,144.28,26017.0,138.2818,138.368,138.253,138.2626,26017.0
2023-09-07 12:00:00,144.28,144.47,144.25,144.4,27920.0,138.2626,138.4447,138.2338,138.3776,27920.0
2023-09-07 12:05:00,144.4,144.46,144.36,144.39,35507.0,138.3776,138.4351,138.3393,138.368,35507.0
2023-09-07 12:10:00,144.39,144.57,144.38,144.44,27164.0,138.368,138.5405,138.3584,138.4159,27164.0
2023-09-07 12:15:00,144.43,144.54,144.42,144.46,29358.0,138.4063,138.5117,138.3968,138.4351,29358.0
2023-09-07 12:20:00,144.48,144.49,144.27,144.37,58176.0,138.4542,138.4638,138.253,138.3488,58176.0
2023-09-07 12:25:00,144.38,144.38,144.26,144.28,46295.0,138.3584,138.3584,138.2434,138.2626,46295.0
2023-09-07 12:30:00,144.27,144.41,144.16,144.17,57569.0,138.253,138.3872,138.1476,138.1572,57569.0
2023-09-07 12:35:00,144.18,144.21,144.04,144.18,78402.0,138.1668,138.1955,138.0326,138.1668,78402.0
2023-09-07 12:40:00,144.17,144.28,144.14,144.27,24677.0,138.1572,138.2626,138.1284,138.253,24677.0
2023-09-07 12:45:00,144.26,144.36,144.25,144.26,23249.0,138.2434,138.3393,138.2338,138.2434,23249.0
2023-09-07 12:50:00,144.28,144.35,144.2,144.35,32660.0,138.2626,138.3297,138.1859,138.3297,32660.0
2023-09-07 12:55:00,144.36,144.4,144.3,144.31,29625.0,138.3393,138.3776,138.2818,138.2913,29625.0
2023-09-07 13:00:00,144.31,144.45,144.31,144.35,34197.0,138.2913,138.4255,138.2913,138.3297,34197.0
2023-09-07 13:05:00,144.33,144.37,144.24,144.28,51268.0,138.3105,138.3488,138.2243,138.2626,51268.0
2023-09-07 13:10:00,144.28,144.41,144.22,144.39,52970.0,138.2626,138.3872,138.2051,138.368,52970.0
2023-09-07 13:15:00,144.41,144.54,144.34,144.51,32853.0,138.3872,138.5117,138.3201,138.483,32853.0
2023-09-07 13:20:00,144.51,144.54,144.37,144.39,44255.0,138.483,138.5117,138.3488,138.368,44255.0
2023-09-07 13:25:00,144.39,144.43,144.29,144.37,62469.0,138.368,138.4063,138.2722,138.3488,62469.0
2023-09-07 13:30:00,144.39,144.41,144.25,144.26,46843.0,138.368,138.3872,138.2338,138.2434,46843.0
2023-09-07 13:35:00,144.26,144.32,144.19,144.24,52011.0,138.2434,138.3009,138.1763,138.2243,52011.0
2023-09-07 13:40:00,144.25,144.27,144.18,144.25,41698.0,138.2338,138.253,138.1668,138.2338,41698.0
2023-09-07 13:45:00,144.25,144.29,144.04,144.06,66874.0,138.2338,138.2722,138.0326,138.0518,66874.0
2023-09-07 13:50:00,144.05,144.05,143.91,143.94,44054.0,138.0422,138.0422,137.908,137.9368,44054.0
2023-09-07 13:55:00,143.93,144.03,143.93,144.0,37486.0,137.9272,138.023,137.9272,137.9943,37486.0
2023-09-07 14:00:00,143.99,144.12,143.97,144.06,44394.0,137.9847,138.1093,137.9655,138.0518,44394.0
2023-09-07 14:05:00,144.07,144.1,144.01,144.07,31037.0,138.0613,138.0901,138.0038,138.0613,31037.0
2023-09-07 14:10:00,144.07,144.08,143.83,143.84,43041.0,138.0613,138.0709,137.8314,137.8409,43041.0
2023-09-07 14:15:00,143.83,143.92,143.79,143.88,35233.0,137.8314,137.9176,137.793,137.8793,35233.0
2023-09-07 14:20:00,143.89,143.95,143.84,143.86,30062.0,137.8889,137.9464,137.8409,137.8601,30062.0
2023-09-07 14:25:00,143.88,143.89,143.68,143.68,36084.0,137.8793,137.8889,137.6876,137.6876,36084.0
2023-09-07 14:30:00,143.66,143.69,143.54,143.59,56148.0,137.6684,137.6972,137.5535,137.6014,56148.0
2023-09-07 14:35:00,143.59,143.62,143.46,143.53,44086.0,137.6014,137.6301,137.4768,137.5439,44086.0
2023-09-07 14:40:00,143.54,143.62,143.41,143.59,96199.0,137.5535,137.6301,137.4289,137.6014,96199.0
2023-09-07 14:45:00,143.6,143.64,143.5,143.55,51954.0,137.6109,137.6493,137.5151,137.563,51954.0
2023-09-07 14:50:00,143.55,143.62,143.53,143.61,31528.0,137.563,137.6301,137.5439,137.6205,31528.0
2023-09-07 14:55:00,143.61,143.78,143.61,143.74,40257.0,137.6205,137.7834,137.6205,137.7451,40257.0
2023-09-07 15:00:00,143.74,143.76,143.68,143.71,27533.0,137.7451,137.7643,137.6876,137.7164,27533.0
2023-09-07 15:05:00,143.71,143.71,143.55,143.56,46370.0,137.7164,137.7164,137.563,137.5726,46370.0
2023-09-07 15:10:00,143.57,143.69,143.57,143.64,40120.0,137.5822,137.6972,137.5822,137.6493,40120.0
2023-09-07 15:15:00,143.63,143.65,143.58,143.63,43384.0,137.6397,137.6589,137.5918,137.6397,43384.0
2023-09-07 15:20:00,143.65,143.73,143.64,143.68,33577.0,137.6589,137.7355,137.6493,137.6876,33577.0
2023-09-07 15:25:00,143.68,143.7,143.61,143.63,50873.0,137.6876,137.7068,137.6205,137.6397,50873.0
2023-09-07 15:30:00,143.62,143.64,143.48,143.49,61598.0,137.6301,137.6493,137.496,137.5055,61598.0
2023-09-07 15:35:00,143.48,143.64,143.46,143.56,99373.0,137.496,137.6493,137.4768,137.5726,99373.0
2023-09-07 15:40:00,143.57,143.7,143.54,143.69,78487.0,137.5822,137.7068,137.5535,137.6972,78487.0
2023-09-07 15:45:00,143.69,143.74,143.59,143.59,79153.0,137.6972,137.7451,137.6014,137.6014,79153.0
2023-09-07 15:50:00,143.61,143.68,143.39,143.47,173880.0,137.6205,137.6876,137.4097,137.4864,173880.0
2023-09-07 15:55:00,143.47,143.74,143.43,143.72,503955.0,137.4864,137.7451,137.448,137.7259,503955.0
2023-09-08 09:30:00,143.37,143.53,142.99,143.03,181118.0,137.3905,137.5439,137.0264,137.0647,181118.0
2023-09-08 09:35:00,143.03,143.55,142.87,142.89,88142.0,137.0647,137.563,136.9114,136.9306,88142.0
2023-09-08 09:40:00,142.89,143.12,142.81,142.9,96547.0,136.9306,137.151,136.8539,136.9401,96547.0
2023-09-08 09:45:00,142.9,142.94,142.65,142.81,118612.0,136.9401,136.9785,136.7006,136.8539,118612.0
2023-09-08 09:50:00,142.82,142.94,142.78,142.84,65500.0,136.8635,136.9785,136.8251,136.8826,65500.0
2023-09-08 09:55:00,142.84,143.28,142.81,143.27,108940.0,136.8826,137.3043,136.8539,137.2947,108940.0
2023-09-08 10:00:00,143.27,143.32,143.18,143.2,119072.0,137.2947,137.3426,137.2085,137.2276,119072.0
2023-09-08 10:05:00,143.22,143.58,143.2,143.52,87858.0,137.2468,137.5918,137.2276,137.5343,87858.0
2023-09-08 10:10:00,143.52,143.85,143.5,143.78,76623.0,137.5343,137.8505,137.5151,137.7834,76623.0
2023-09-08 10:15:00,143.8,143.83,143.58,143.61,83864.0,137.8026,137.8314,137.5918,137.6205,83864.0
2023-09-08 10:20:00,143.6,143.66,143.53,143.54,60165.0,137.6109,137.6684,137.5439,137.5535,60165.0
2023-09-08 10:25:00,143.55,143.72,143.5,143.59,63998.0,137.563,137.7259,137.5151,137.6014,63998.0
2023-09-08 10:30:00,143.6,143.66,143.5,143.54,42089.0,137.6109,137.6684,137.5151,137.5535,42089.0
2023-09-08 10:35:00,143.54,143.65,143.47,143.62,51100.0,137.5535,137.6589,137.4864,137.6301,51100.0
2023-09-08 10:40:00,143.6,143.68,143.52,143.55,58911.0,137.6109,137.6876,137.5343,137.563,58911.0
2023-09-08 10:45:00,143.55,143.68,143.54,143.61,59850.0,137.563,137.6876,137.5535,137.6205,59850.0
2023-09-08 10:50:00,143.61,143.83,143.58,143.78,47723.0,137.6205,137.8314,137.5918,137.7834,47723.0
2023-09-08 10:55:00,143.78,143.87,143.73,143.77,44903.0,137.7834,137.8697,137.7355,137.7739,44903.0
2023-09-08 11:00:00,143.77,144.12,143.77,144.0,65655.0,137.7739,138.1093,137.7739,137.9943,65655.0
2023-09-08 11:05:00,143.99,144.12,143.97,144.02,74298.0,137.9847,138.1093,137.9655,138.0134,74298.0
2023-09-08 11:10:00,144.03,144.09,143.93,143.96,45129.0,138.023,138.0805,137.9272,137.9559,45129.0
2023-09-08 11:15:00,143.95,144.05,143.94,143.97,47627.0,137.9464,138.0422,137.9368,137.9655,47627.0
2023-09-08 11:20:00,143.97,144.04,143.81,143.82,37863.0,137.9655,138.0326,137.8122,137.8218,37863.0
2023-09-08 11:25:00,143.81,143.87,143.72,143.75,46498.0,137.8122,137.8697,137.7259,137.7547,46498.0
2023-09-08 11:30:00,143.74,143.89,143.73,143.76,42695.0,137.7451,137.8889,137.7355,137.7643,42695.0
2023-09-08 11:35:00,143.75,143.76,143.57,143.62,40702.0,137.7547,137.7643,137.5822,137.6301,40702.0
2023-09-08 11:40:00,143.61,143.66,143.46,143.47,46700.0,137.6205,137.6684,137.4768,137.4864,46700.0
2023-09-08 11:45:00,143.48,143.73,143.47,143.64,68376.0,137.496,137.7355,137.4864,137.6493,68376.0
2023-09-08 11:50:00,143.63,143.66,143.57,143.63,34827.0,137.6397,137.6684,137.5822,137.6397,34827.0
2023-09-08 11:55:00,143.64,143.7,143.57,143.6,30630.0,137.6493,137.7068,137.5822,137.6109,30630.0
2023-09-08 12:00:00,143.61,143.69,143.55,143.67,34897.0,137.6205,137.6972,137.563,137.678,34897.0
2023-09-08 12:05:00,143.68,143.79,143.66,143.76,35311.0,137.6876,137.793,137.6684,137.7643,35311.0
2023-09-08 12:10:00,143.76,143.83,143.7,143.77,41331.0,137.7643,137.8314,137.7068,137.7739,41331.0
2023-09-08 12:15:00,143.78,143.87,143.76,143.87,38274.0,137.7834,137.8697,137.7643,137.8697,38274.0
2023-09-08 12:20:00,143.87,143.89,143.81,143.88,28636.0,137.8697,137.8889,137.8122,137.8793,28636.0
2023-09-08 12:25:00,143.87,143.87,143.79,143.81,36448.0,137.8697,137.8697,137.793,137.8122,36448.0
2023-09-08 12:30:00,143.79,143.8,143.68,143.75,38376.0,137.793,137.8026,137.6876,137.7547,38376.0
2023-09-08 12:35:00,143.73,143.89,143.69,143.87,33716.0,137.7355,137.8889,137.6972,137.8697,33716.0
2023-09-08 12:40:00,143.87,143.96,143.87,143.92,35778.0,137.8697,137.9559,137.8697,137.9176,35778.0
2023-09-08 12:45:00,143.92,143.99,143.86,143.89,38610.0,137.9176,137.9847,137.8601,137.8889,38610.0
2023-09-08 12:50:00,143.88,143.93,143.77,143.78,35274.0,137.8793,137.9272,137.7739,137.7834,35274.0
2023-09-08 12:55:00,143.78,143.93,143.77,143.91,23966.0,137.7834,137.9272,137.7739,137.908,23966.0
2023-09-08 13:00:00,143.91,143.92,143.85,143.92,30631.0,137.908,137.9176,137.8505,137.9176,30631.0
2023-09-08 13:05:00,143.93,143.94,143.87,143.91,25585.0,137.9272,137.9368,137.8697,137.908,25585.0
2023-09-08 13:10:00,143.92,143.94,143.89,143.92,32251.0,137.9176,137.9368,137.8889,137.9176,32251.0
2023-09-08 13:15:00,143.92,143.98,143.91,143.95,40206.0,137.9176,137.9751,137.908,137.9464,40206.0
2023-09-08 13:20:00,143.94,143.96,143.89,143.89,25050.0,137.9368,137.9559,137.8889,137.8889,25050.0
2023-09-08 13:25:00,143.89,143.89,143.78,143.83,26126.0,137.8889,137.8889,137.7834,137.8314,26126.0
2023-09-08 13:30:00,143.84,143.84,143.76,143.82,21399.0,137.8409,137.8409,137.7643,137.8218,21399.0
2023-09-08 13:35:00,143.81,143.88,143.78,143.88,28571.0,137.8122,137.8793,137.7834,137.8793,28571.0
2023-09-08 13:40:00,143.87,143.92,143.83,143.91,40464.0,137.8697,137.9176,137.8314,137.908,40464.0
2023-09-08 13:45:00,143.9,143.93,143.83,143.88,38038.0,137.8984,137.9272,137.8314,137.8793,38038.0
2023-09-08 13:50:00,143.87,143.9,143.82,143.86,30204.0,137.8697,137.8984,137.8218,137.8601,30204.0
2023-09-08 13:55:00,143.85,143.93,143.85,143.91,34368.0,137.8505,137.9272,137.8505,137.908,34368.0
2023-09-08 14:00:00,143.91,144.03,143.88,144.03,35234.0,137.908,138.023,137.8793,138.023,35234.0
2023-09-08 14:05:00,144.03,144.07,143.99,144.03,35900.0,138.023,138.0613,137.9847,138.023,35900.0
2023-09-08 14:10:00,144.04,144.04,143.8,143.92,55182.0,138.0326,138.0326,137.8026,137.9176,55182.0
2023-09-08 14:15:00,143.94,143.95,143.85,143.88,31488.0,137.9368,137.9464,137.8505,137.8793,31488.0
2023-09-08 14:20:00,143.87,143.9,143.8,143.83,35168.0,137.8697,137.8984,137.8026,137.8314,35168.0
2023-09-08 14:25:00,143.84,143.89,143.82,143.84,32861.0,137.8409,137.8889,137.8218,137.8409,32861.0
2023-09-08 14:30:00,143.83,143.86,143.78,143.8,33424.0,137.8314,137.8601,137.7834,137.8026,33424.0
2023-09-08 14:35:00,143.81,143.85,143.68,143.69,40987.0,137.8122,137.8505,137.6876,137.6972,40987.0
2023-09-08 14:40:00,143.7,143.8,143.68,143.75,36076.0,137.7068,137.8026,137.6876,137.7547,36076.0
2023-09-08 14:45:00,143.76,143.82,143.72,143.75,38468.0,137.7643,137.8218,137.7259,137.7547,38468.0
2023-09-08 14:50:00,143.75,143.77,143.68,143.72,31316.0,137.7547,137.7739,137.6876,137.7259,31316.0
2023-09-08 14:55:00,143.72,143.75,143.69,143.72,23981.0,137.7259,137.7547,137.6972,137.7259,23981.0
2023-09-08 15:00:00,143.71,143.72,143.62,143.66,33368.0,137.7164,137.7259,137.6301,137.6684,33368.0
2023-09-08 15:05:00,143.66,143.77,143.65,143.69,32916.0,137.6684,137.7739,137.6589,137.6972,32916.0
2023-09-08 15:10:00,143.69,143.72,143.66,143.7,51596.0,137.6972,137.7259,137.6684,137.7068,51596.0
2023-09-08 15:15:00,143.7,143.71,143.64,143.69,38589.0,137.7068,137.7164,137.6493,137.6972,38589.0
2023-09-08 15:20:00,143.68,143.7,143.65,143.67,42310.0,137.6876,137.7068,137.6589,137.678,42310.0
2023-09-08 15:25:00,143.66,143.71,143.64,143.68,34817.0,137.6684,137.7164,137.6493,137.6876,34817.0
2023-09-08 15:30:00,143.67,143.74,143.63,143.71,50597.0,137.678,137.7451,137.6397,137.7164,50597.0
2023-09-08 15:35:00,143.71,143.76,143.67,143.75,45977.0,137.7164,137.7643,137.678,137.7547,45977.0
2023-09-08 15:40:00,143.75,143.77,143.67,143.75,75095.0,137.7547,137.7739,137.678,137.7547,75095.0
2023-09-08 15:45:00,143.76,143.76,143.69,143.69,85611.0,137.7643,137.7643,137.6972,137.6972,85611.0
2023-09-08 15:50:00,143.7,143.71,143.55,143.66,145672.0,137.7068,137.7164,137.563,137.6684,145672.0
2023-09-08 15:55:00,143.65,143.86,143.64,143.86,307035.0,137.6589,137.8601,137.6493,137.8601,307035.0
2023-09-11 09:30:00,144.75,145.05,144.7,144.91,166074.0,138.713,139.0005,138.6651,138.8663,166074.0
2023-09-11 09:35:00,144.97,145.0,144.73,144.85,83584.0,138.9238,138.9526,138.6938,138.8088,83584.0
2023-09-11 09:40:00,144.87,144.98,144.56,144.62,100219.0,138.828,138.9334,138.5309,138.5884,100219.0
2023-09-11 09:45:00,144.6,144.62,144.04,144.11,110091.0,138.5692,138.5884,138.0326,138.0997,110091.0
2023-09-11 09:50:00,144.09,144.13,143.87,143.97,78848.0,138.0805,138.1188,137.8697,137.9655,78848.0
2023-09-11 09:55:00,143.99,144.17,143.97,144.02,49185.0,137.9847,138.1572,137.9655,138.0134,49185.0
2023-09-11 10:00:00,144.03,144.09,143.84,143.85,91816.0,138.023,138.0805,137.8409,137.8505,91816.0
2023-09-11 10:05:00,143.83,144.03,143.69,143.9,64081.0,137.8314,138.023,137.6972,137.8984,64081.0
2023-09-11 10:10:00,143.89,144.28,143.84,144.23,76377.0,137.8889,138.2626,137.8409,138.2147,76377.0
2023-09-11 10:15:00,144.23,144.42,144.19,144.42,40537.0,138.2147,138.3968,138.1763,138.3968,40537.0
2023-09-11 10:20:00,144.44,144.64,144.42,144.59,42213.0,138.4159,138.6076,138.3968,138.5597,42213.0
2023-09-11 10:25:00,144.6,144.79,144.56,144.71,50479.0,138.5692,138.7513,138.5309,138.6747,50479.0
2023-09-11 10:30:00,144.71,144.78,144.38,144.43,41522.0,138.6747,138.7417,138.3584,138.4063,41522.0
2023-09-11 10:35:00,144.43,144.59,144.35,144.37,46041.0,138.4063,138.5597,138.3297,138.3488,46041.0
2023-09-11 10:40:00,144.35,144.41,144.3,144.36,36692.0,138.3297,138.3872,138.2818,138.3393,36692.0
2023-09-11 10:45:00,144.37,144.4,144.17,144.28,27872.0,138.3488,138.3776,138.1572,138.2626,27872.0
2023-09-11 10:50:00,144.29,144.46,144.27,144.41,34677.0,138.2722,138.4351,138.253,138.3872,34677.0
2023-09-11 10:55:00,144.38,144.4,144.2,144.22,44182.0,138.3584,138.3776,138.1859,138.2051,44182.0
2023-09-11 11:00:00,144.21,144.23,144.07,144.2,25172.0,138.1955,138.2147,138.0613,138.1859,25172.0
2023-09-11 11:05:00,144.22,144.29,144.13,144.17,24452.0,138.2051,138.2722,138.1188,138.1572,24452.0
2023-09-11 11:10:00,144.16,144.34,144.08,144.34,38031.0,138.1476,138.3201,138.0709,138.3201,38031.0
2023-09-11 11:15:00,144.34,144.42,144.29,144.4,57947.0,138.3201,138.3968,138.2722,138.3776,57947.0
2023-09-11 11:20:00,144.38,144.39,144.25,144.38,34697.0,138.3584,138.368,138.2338,138.3584,34697.0
2023-09-11 11:25:00,144.37,144.46,144.28,144.28,45776.0,138.3488,138.4351,138.2626,138.2626,45776.0
2023-09-11 11:30:00,144.27,144.28,144.09,144.1,37741.0,138.253,138.2626,138.0805,138.0901,37741.0
2023-09-11 11:35:00,144.1,144.17,144.07,144.11,32426.0,138.0901,138.1572,138.0613,138.0997,32426.0
2023-09-11 11:40:00,144.1,144.11,143.82,143.84,55874.0,138.0901,138.0997,137.8218,137.8409,55874.0
2023-09-11 11:45:00,143.84,143.99,143.82,143.94,50268.0,137.8409,137.9847,137.8218,137.9368,50268.0
2023-09-11 11:50:00,143.95,144.09,143.95,144.06,26301.0,137.9464,138.0805,137.9464,138.0518,26301.0
2023-09-11 11:55:00,144.06,144.15,144.04,144.15,34472.0,138.0518,138.138,138.0326,138.138,34472.0
2023-09-11 12:00:00,144.16,144.32,144.14,144.32,19253.0,138.1476,138.3009,138.1284,138.3009,19253.0
2023-09-11 12:05:00,144.32,144.57,144.27,144.54,49157.0,138.3009,138.5405,138.253,138.5117,49157.0
2023-09-11 12:10:00,144.54,144.56,144.47,144.54,25165.0,138.5117,138.5309,138.4447,138.5117,25165.0
2023-09-11 12:15:00,144.53,144.67,144.48,144.51,32289.0,138.5022,138.6363,138.4542,138.483,32289.0
2023-09-11 12:20:00,144.51,144.59,144.42,144.58,29518.0,138.483,138.5597,138.3968,138.5501,29518.0
2023-09-11 12:25:00,144.58,144.68,144.56,144.68,35446.0,138.5501,138.6459,138.5309,138.6459,35446.0
2023-09-11 12:30:00,144.69,144.76,144.62,144.7,34344.0,138.6555,138.7226,138.5884,138.6651,34344.0
2023-09-11 12:35:00,144.72,144.73,144.64,144.69,25655.0,138.6842,138.6938,138.6076,138.6555,25655.0
2023-09-11 12:40:00,144.69,144.7,144.61,144.65,22661.0,138.6555,138.6651,138.5788,138.6172,22661.0
2023-09-11 12:45:00,144.65,144.65,144.59,144.64,19320.0,138.6172,138.6172,138.5597,138.6076,19320.0
2023-09-11 12:50:00,144.63,144.66,144.57,144.64,26001.0,138.598,138.6267,138.5405,138.6076,26001.0
2023-09-11 12:55:00,144.65,144.68,144.61,144.63,17146.0,138.6172,138.6459,138.5788,138.598,17146.0
2023-09-11 13:00:00,144.64,144.66,144.56,144.62,21274.0,138.6076,138.6267,138.5309,138.5884,21274.0
2023-09-11 13:05:00,144.61,144.71,144.59,144.6,16670.0,138.5788,138.6747,138.5597,138.5692,16670.0
2023-09-11 13:10:00,144.59,144.59,144.44,144.53,19122.0,138.5597,138.5597,138.4159,138.5022,19122.0
2023-09-11 13:15:00,144.53,144.55,144.42,144.49,62228.0,138.5022,138.5213,138.3968,138.4638,62228.0
2023-09-11 13:20:00,144.49,144.5,144.21,144.22,120779.0,138.4638,138.4734,138.1955,138.2051,120779.0
2023-09-11 13:25:00,144.21,144.35,144.1,144.3,103546.0,138.1955,138.3297,138.0901,138.2818,103546.0
2023-09-11 13:30:00,144.3,144.34,144.04,144.3,64847.0,138.2818,138.3201,138.0326,138.2818,64847.0
2023-09-11 13:35:00,144.31,144.43,144.28,144.42,33563.0,138.2913,138.4063,138.2626,138.3968,33563.0
2023-09-11 13:40:00,144.4,144.43,144.19,144.19,33563.0,138.3776,138.4063,138.1763,138.1763,33563.0
2023-09-11 13:45:00,144.2,144.25,144.16,144.16,26332.0,138.1859,138.2338,138.1476,138.1476,26332.0
2023-09-11 13:50:00,144.15,144.26,144.14,144.16,24717.0,138.138,138.2434,138.1284,138.1476,24717.0
2023-09-11 13:55:00,144.18,144.25,144.17,144.22,30370.0,138.1668,138.2338,138.1572,138.2051,30370.0
2023-09-11 14:00:00,144.22,144.23,144.1,144.1,24604.0,138.2051,138.2147,138.0901,138.0901,24604.0
2023-09-11 14:05:00,144.11,144.17,144.01,144.16,31774.0,138.0997,138.1572,138.0038,138.1476,31774.0
2023-09-11 14:10:00,144.15,144.2,144.12,144.2,11900.0,138.138,138.1859,138.1093,138.1859,11900.0
2023-09-11 14:15:00,144.2,144.22,144.13,144.16,26364.0,138.1859,138.2051,138.1188,138.1476,26364.0
2023-09-11 14:20:00,144.17,144.17,144.12,144.15,17580.0,138.1572,138.1572,138.1093,138.138,17580.0
2023-09-11 14:25:00,144.14,144.18,144.12,144.12,20755.0,138.1284,138.1668,138.1093,138.1093,20755.0
2023-09-11 14:30:00,144.13,144.17,144.11,144.14,19341.0,138.1188,138.1572,138.0997,138.1284,19341.0
2023-09-11 14:35:00,144.13,144.16,144.1,144.13,24178.0,138.1188,138.1476,138.0901,138.1188,24178.0
2023-09-11 14:40:00,144.14,144.17,144.1,144.17,24100.0,138.1284,138.1572,138.0901,138.1572,24100.0
2023-09-11 14:45:00,144.16,144.29,144.14,144.26,21670.0,138.1476,138.2722,138.1284,138.2434,21670.0
2023-09-11 14:50:00,144.27,144.4,144.26,144.35,35026.0,138.253,138.3776,138.2434,138.3297,35026.0
2023-09-11 14:55:00,144.35,144.42,144.33,144.41,20481.0,138.3297,138.3968,138.3105,138.3872,20481.0
2023-09-11 15:00:00,144.43,144.5,144.41,144.43,31093.0,138.4063,138.4734,138.3872,138.4063,31093.0
2023-09-11 15:05:00,144.43,144.44,144.39,144.42,20774.0,138.4063,138.4159,138.368,138.3968,20774.0
2023-09-11 15:10:00,144.41,144.41,144.31,144.37,45324.0,138.3872,138.3872,138.2913,138.3488,45324.0
2023-09-11 15:15:00,144.38,144.4,144.34,144.36,25373.0,138.3584,138.3776,138.3201,138.3393,25373.0
2023-09-11 15:20:00,144.36,144.41,144.32,144.38,31300.0,138.3393,138.3872,138.3009,138.3584,31300.0
2023-09-11 15:25:00,144.38,144.44,144.33,144.39,53953.0,138.3584,138.4159,138.3105,138.368,53953.0
2023-09-11 15:30:00,144.38,144.38,144.27,144.29,40249.0,138.3584,138.3584,138.253,138.2722,40249.0
2023-09-11 15:35:00,144.29,144.29,144.19,144.28,35550.0,138.2722,138.2722,138.1763,138.2626,35550.0
2023-09-11 15:40:00,144.28,144.34,144.25,144.29,64998.0,138.2626,138.3201,138.2338,138.2722,64998.0
2023-09-11 15:45:00,144.28,144.3,144.2,144.24,79152.0,138.2626,138.2818,138.1859,138.2243,79152.0
2023-09-11 15:50:00,144.22,144.25,144.1,144.19,135785.0,138.2051,138.2338,138.0901,138.1763,135785.0
2023-09-11 15:55:00,144.19,144.47,144.16,144.45,294333.0,138.1763,138.4447,138.1476,138.4255,294333.0
2023-09-12 09:30:00,144.5,144.91,144.05,144.9,250710.0,138.4734,138.8663,138.0422,138.8567,250710.0
2023-09-12 09:35:00,144.93,145.52,144.83,145.44,172025.0,138.8855,139.4509,138.7897,139.3742,172025.0
2023-09-12 09:40:00,145.43,145.62,145.23,145.24,76954.0,139.3646,139.5467,139.173,139.1826,76954.0
2023-09-12 09:45:00,145.27,145.34,144.77,144.81,70762.0,139.2113,139.2784,138.7322,138.7705,70762.0
2023-09-12 09:50:00,144.81,144.96,144.71,144.92,54294.0,138.7705,138.9142,138.6747,138.8759,54294.0
2023-09-12 09:55:00,144.91,145.1,144.88,145.1,66838.0,138.8663,139.0484,138.8376,139.0484,66838.0
2023-09-12 10:00:00,145.11,145.33,145.01,145.02,118854.0,139.058,139.2688,138.9621,138.9717,118854.0
2023-09-12 10:05:00,145.03,145.03,144.61,144.61,111043.0,138.9813,138.9813,138.5788,138.5788,111043.0
2023-09-12 10:10:00,144.6,144.8,144.55,144.69,80648.0,138.5692,138.7609,138.5213,138.6555,80648.0
2023-09-12 10:15:00,144.69,144.76,144.63,144.71,72187.0,138.6555,138.7226,138.598,138.6747,72187.0
2023-09-12 10:20:00,144.72,144.79,144.68,144.76,54904.0,138.6842,138.7513,138.6459,138.7226,54904.0
2023-09-12 10:25:00,144.76,144.84,144.68,144.82,81922.0,138.7226,138.7992,138.6459,138.7801,81922.0
2023-09-12 10:30:00,144.82,145.03,144.8,144.89,63629.0,138.7801,138.9813,138.7609,138.8471,63629.0
2023-09-12 10:35:00,144.89,144.98,144.82,144.84,51614.0,138.8471,138.9334,138.7801,138.7992,51614.0
2023-09-12 10:40:00,144.83,145.12,144.83,145.04,108442.0,138.7897,139.0676,138.7897,138.9909,108442.0
2023-09-12 10:45:00,145.03,145.25,145.0,145.11,63938.0,138.9813,139.1921,138.9526,139.058,63938.0
2023-09-12 10:50:00,145.1,145.39,145.08,145.34,51268.0,139.0484,139.3263,139.0292,139.2784,51268.0
2023-09-12 10:55:00,145.36,145.43,145.12,145.22,82178.0,139.2975,139.3646,139.0676,139.1634,82178.0
2023-09-12 11:00:00,145.22,145.5,145.21,145.42,90131.0,139.1634,139.4317,139.1538,139.355,90131.0
2023-09-12 11:05:00,145.43,145.44,145.21,145.3,43738.0,139.3646,139.3742,139.1538,139.24,43738.0
2023-09-12 11:10:00,145.3,145.62,145.28,145.59,89915.0,139.24,139.5467,139.2209,139.518,89915.0
2023-09-12 11:15:00,145.59,145.77,145.49,145.66,103267.0,139.518,139.6904,139.4221,139.585,103267.0
2023-09-12 11:20:00,145.66,145.83,145.65,145.78,57831.0,139.585,139.7479,139.5755,139.7,57831.0
2023-09-12 11:25:00,145.79,145.82,145.64,145.7,43892.0,139.7096,139.7384,139.5659,139.6234,43892.0
2023-09-12 11:30:00,145.71,145.8,145.71,145.78,51034.0,139.6329,139.7192,139.6329,139.7,51034.0
2023-09-12 11:35:00,145.79,145.89,145.79,145.8,42297.0,139.7096,139.8054,139.7096,139.7192,42297.0
2023-09-12 11:40:00,145.8,145.99,145.8,145.95,35981.0,139.7192,139.9013,139.7192,139.8629,35981.0
2023-09-12 11:45:00,145.96,146.01,145.9,146.0,55394.0,139.8725,139.9204,139.815,139.9109,55394.0
2023-09-12 11:50:00,146.0,146.22,145.99,146.21,92167.0,139.9109,140.1217,139.9013,140.1121,92167.0
2023-09-12 11:55:00,146.22,146.27,146.08,146.18,68801.0,140.1217,140.1696,139.9875,140.0833,68801.0
2023-09-12 12:00:00,146.18,146.33,146.16,146.19,55120.0,140.0833,140.2271,140.0642,140.0929,55120.0
2023-09-12 12:05:00,146.19,146.22,146.09,146.12,36117.0,140.0929,140.1217,139.9971,140.0258,36117.0
2023-09-12 12:10:00,146.13,146.23,146.07,146.18,69050.0,140.0354,140.1313,139.9779,140.0833,69050.0
2023-09-12 12:15:00,146.18,146.24,146.08,146.15,43801.0,140.0833,140.1408,139.9875,140.0546,43801.0
2023-09-12 12:20:00,146.16,146.36,146.16,146.36,41064.0,140.0642,140.2558,140.0642,140.2558,41064.0
2023-09-12 12:25:00,146.36,146.54,146.35,146.43,109051.0,140.2558,140.4283,140.2463,140.3229,109051.0
2023-09-12 12:30:00,146.41,146.46,146.33,146.37,52134.0,140.3038,140.3517,140.2271,140.2654,52134.0
2023-09-12 12:35:00,146.35,146.47,146.35,146.43,28892.0,140.2463,140.3613,140.2463,140.3229,28892.0
2023-09-12 12:40:00,146.45,146.66,146.44,146.65,49460.0,140.3421,140.5433,140.3325,140.5337,49460.0
2023-09-12 12:45:00,146.65,146.76,146.62,146.67,56334.0,140.5337,140.6392,140.505,140.5529,56334.0
2023-09-12 12:50:00,146.67,146.7,146.62,146.69,23965.0,140.5529,140.5817,140.505,140.5721,23965.0
2023-09-12 12:55:00,146.68,146.74,146.63,146.74,36093.0,140.5625,140.62,140.5146,140.62,36093.0
2023-09-12 13:00:00,146.74,146.81,146.7,146.74,35890.0,140.62,140.6871,140.5817,140.62,35890.0
2023-09-12 13:05:00,146.72,146.95,146.72,146.93,41837.0,140.6008,140.8212,140.6008,140.8021,41837.0
2023-09-12 13:10:00,146.94,147.04,146.89,146.93,42379.0,140.8116,140.9075,140.7637,140.8021,42379.0
2023-09-12 13:15:00,146.94,147.03,146.94,146.97,49240.0,140.8116,140.8979,140.8116,140.8404,49240.0
2023-09-12 13:20:00,146.97,147.2,146.96,147.17,87685.0,140.8404,141.0608,140.8308,141.0321,87685.0
2023-09-12 13:25:00,147.18,147.21,147.08,147.15,61497.0,141.0416,141.0704,140.9458,141.0129,61497.0
2023-09-12 13:30:00,147.15,147.25,147.15,147.25,34095.0,141.0129,141.1087,141.0129,141.1087,34095.0
2023-09-12 13:35:00,147.24,147.32,147.14,147.18,61870.0,141.0991,141.1758,141.0033,141.0416,61870.0
2023-09-12 13:40:00,147.19,147.2,146.96,146.99,39509.0,141.0512,141.0608,140.8308,140.8596,39509.0
2023-09-12 13:45:00,146.99,147.0,146.83,146.89,35358.0,140.8596,140.8691,140.7062,140.7637,35358.0
2023-09-12 13:50:00,146.89,146.9,146.74,146.75,33560.0,140.7637,140.7733,140.62,140.6296,33560.0
2023-09-12 13:55:00,146.75,146.8,146.67,146.69,30694.0,140.6296,140.6775,140.5529,140.5721,30694.0
2023-09-12 14:00:00,146.68,146.76,146.61,146.64,48623.0,140.5625,140.6392,140.4954,140.5242,48623.0
2023-09-12 14:05:00,146.65,146.66,146.57,146.64,30837.0,140.5337,140.5433,140.4571,140.5242,30837.0
2023-09-12 14:10:00,146.63,146.71,146.61,146.63,24363.0,140.5146,140.5912,140.4954,140.5146,24363.0
2023-09-12 14:15:00,146.63,146.81,146.62,146.8,29426.0,140.5146,140.6871,140.505,140.6775,29426.0
2023-09-12 14:20:00,146.82,146.82,146.7,146.8,18202.0,140.6967,140.6967,140.5817,140.6775,18202.0
2023-09-12 14:25:00,146.79,146.81,146.7,146.74,33689.0,140.6679,140.6871,140.5817,140.62,33689.0
2023-09-12 14:30:00,146.73,146.74,146.59,146.61,42341.0,140.6104,140.62,140.4762,140.4954,42341.0
2023-09-12 14:35:00,146.61,146.67,146.57,146.67,37222.0,140.4954,140.5529,140.4571,140.5529,37222.0
2023-09-12 14:40:00,146.67,146.68,146.54,146.56,32640.0,140.5529,140.5625,140.4283,140.4475,32640.0
2023-09-12 14:45:00,146.56,146.56,146.46,146.54,45100.0,140.4475,140.4475,140.3517,140.4283,45100.0
2023-09-12 14:50:00,146.54,146.55,146.21,146.23,61448.0,140.4283,140.4379,140.1121,140.1313,61448.0
2023-09-12 14:55:00,146.23,146.36,146.21,146.27,37214.0,140.1313,140.2558,140.1121,140.1696,37214.0
2023-09-12 15:00:00,146.22,146.26,146.1,146.23,50331.0,140.1217,140.16,140.0067,140.1313,50331.0
2023-09-12 15:05:00,146.25,146.29,146.17,146.24,47745.0,140.1504,140.1888,140.0738,140.1408,47745.0
2023-09-12 15:10:00,146.23,146.25,146.16,146.17,41238.0,140.1313,140.1504,140.0642,140.0738,41238.0
2023-09-12 15:15:00,146.16,146.34,146.16,146.3,88473.0,140.0642,140.2367,140.0642,140.1983,88473.0
2023-09-12 15:20:00,146.3,146.35,146.21,146.22,55960.0,140.1983,140.2463,140.1121,140.1217,55960.0
2023-09-12 15:25:00,146.23,146.34,146.23,146.31,57504.0,140.1313,140.2367,140.1313,140.2079,57504.0
2023-09-12 15:30:00,146.31,146.35,146.24,146.26,69417.0,140.2079,140.2463,140.1408,140.16,69417.0
2023-09-12 15:35:00,146.26,146.27,146.15,146.21,59557.0,140.16,140.1696,140.0546,140.1121,59557.0
2023-09-12 15:40:00,146.21,146.46,146.18,146.41,57477.0,140.1121,140.3517,140.0833,140.3038,57477.0
2023-09-12 15:45:00,146.4,146.43,146.28,146.35,82629.0,140.2942,140.3229,140.1792,140.2463,82629.0
2023-09-12 15:50:00,146.35,146.44,146.33,146.4,125990.0,140.2463,140.3325,140.2271,140.2942,125990.0
2023-09-12 15:55:00,146.4,146.5,146.24,146.36,399226.0,140.2942,140.39,140.1408,140.2558,399226.0
2023-09-13 09:30:00,147.34,147.5,146.72,147.23,176406.0,141.195,141.3483,140.6008,141.0896,176406.0
2023-09-13 09:35:00,147.26,147.37,147.07,147.31,79506.0,141.1183,141.2237,140.9362,141.1662,79506.0
2023-09-13 09:40:00,147.28,147.36,146.71,146.84,76640.0,141.1375,141.2141,140.5912,140.7158,76640.0
2023-09-13 09:45:00,146.86,146.9,146.6,146.6,55664.0,140.735,140.7733,140.4858,140.4858,55664.0
2023-09-13 09:50:00,146.62,146.76,146.53,146.71,52063.0,140.505,140.6392,140.4187,140.5912,52063.0
2023-09-13 09:55:00,146.7,147.11,146.67,147.11,35706.0,140.5817,140.9746,140.5529,140.9746,35706.0
2023-09-13 10:00:00,147.13,147.24,147.08,147.18,73612.0,140.9937,141.0991,140.9458,141.0416,73612.0
2023-09-13 10:05:00,147.18,147.18,147.01,147.11,39071.0,141.0416,141.0416,140.8787,140.9746,39071.0
2023-09-13 10:10:00,147.14,147.29,147.05,147.05,52086.0,141.0033,141.1471,140.9171,140.9171,52086.0
2023-09-13 10:15:00,147.07,147.07,146.76,146.8,36693.0,140.9362,140.9362,140.6392,140.6775,36693.0
2023-09-13 10:20:00,146.81,147.0,146.75,146.88,39397.0,140.6871,140.8691,140.6296,140.7542,39397.0
2023-09-13 10:25:00,146.88,146.9,146.62,146.66,42988.0,140.7542,140.7733,140.505,140.5433,42988.0
2023-09-13 10:30:00,146.65,146.81,146.61,146.74,31448.0,140.5337,140.6871,140.4954,140.62,31448.0
2023-09-13 10:35:00,146.72,147.09,146.72,147.04,63620.0,140.6008,140.9554,140.6008,140.9075,63620.0
2023-09-13 10:40:00,147.05,147.15,147.03,147.13,38297.0,140.9171,141.0129,140.8979,140.9937,38297.0
2023-09-13 10:45:00,147.12,147.24,147.05,147.14,46619.0,140.9841,141.0991,140.9171,141.0033,46619.0
2023-09-13 10:50:00,147.14,147.56,147.13,147.56,76425.0,141.0033,141.4058,140.9937,141.4058,76425.0
2023-09-13 10:55:00,147.58,147.7,147.51,147.51,102649.0,141.425,141.54,141.3579,141.3579,102649.0
2023-09-13 11:00:00,147.52,147.53,147.06,147.27,50826.0,141.3675,141.377,140.9266,141.1279,50826.0
2023-09-13 11:05:00,147.25,147.25,146.93,147.05,32800.0,141.1087,141.1087,140.8021,140.9171,32800.0
2023-09-13 11:10:00,147.05,147.3,147.04,147.26,32134.0,140.9171,141.1566,140.9075,141.1183,32134.0
2023-09-13 11:15:00,147.25,147.26,146.99,147.04,55426.0,141.1087,141.1183,140.8596,140.9075,55426.0
2023-09-13 11:20:00,147.05,147.05,146.83,147.04,116481.0,140.9171,140.9171,140.7062,140.9075,116481.0
2023-09-13 11:25:00,147.05,147.11,146.95,146.97,36172.0,140.9171,140.9746,140.8212,140.8404,36172.0
2023-09-13 11:30:00,146.97,147.01,146.87,146.99,43964.0,140.8404,140.8787,140.7446,140.8596,43964.0
2023-09-13 11:35:00,146.99,146.99,146.83,146.89,34628.0,140.8596,140.8596,140.7062,140.7637,34628.0
2023-09-13 11:40:00,146.9,146.98,146.85,146.94,53210.0,140.7733,140.85,140.7254,140.8116,53210.0
2023-09-13 11:45:00,146.95,146.96,146.85,146.86,24140.0,140.8212,140.8308,140.7254,140.735,24140.0
2023-09-13 11:50:00,146.85,146.89,146.66,146.77,32498.0,140.7254,140.7637,140.5433,140.6487,32498.0
2023-09-13 11:55:00,146.76,146.76,146.56,146.68,60466.0,140.6392,140.6392,140.4475,140.5625,60466.0
2023-09-13 12:00:00,146.68,146.7,146.62,146.66,28915.0,140.5625,140.5817,140.505,140.5433,28915.0
2023-09-13 12:05:00,146.66,146.68,146.58,146.66,39288.0,140.5433,140.5625,140.4667,140.5433,39288.0
2023-09-13 12:10:00,146.66,146.68,146.6,146.65,22308.0,140.5433,140.5625,140.4858,140.5337,22308.0
2023-09-13 12:15:00,146.65,146.8,146.59,146.72,28362.0,140.5337,140.6775,140.4762,140.6008,28362.0
2023-09-13 12:20:00,146.73,146.82,146.73,146.76,32127.0,140.6104,140.6967,140.6104,140.6392,32127.0
2023-09-13 12:25:00,146.75,146.8,146.66,146.69,22091.0,140.6296,140.6775,140.5433,140.5721,22091.0
2023-09-13 12:30:00,146.7,146.77,146.68,146.69,21058.0,140.5817,140.6487,140.5625,140.5721,21058.0
2023-09-13 12:35:00,146.7,146.7,146.56,146.57,16418.0,140.5817,140.5817,140.4475,140.4571,16418.0
2023-09-13 12:40:00,146.55,146.56,146.5,146.52,21533.0,140.4379,140.4475,140.39,140.4092,21533.0
2023-09-13 12:45:00,146.53,146.65,146.48,146.63,16744.0,140.4187,140.5337,140.3708,140.5146,16744.0
2023-09-13 12:50:00,146.65,146.76,146.62,146.74,19003.0,140.5337,140.6392,140.505,140.62,19003.0
2023-09-13 12:55:00,146.75,146.87,146.75,146.82,23960.0,140.6296,140.7446,140.6296,140.6967,23960.0
2023-09-13 13:00:00,146.86,146.91,146.79,146.8,18943.0,140.735,140.7829,140.6679,140.6775,18943.0
2023-09-13 13:05:00,146.81,146.85,146.78,146.81,11755.0,140.6871,140.7254,140.6583,140.6871,11755.0
2023-09-13 13:10:00,146.83,146.91,146.79,146.87,17416.0,140.7062,140.7829,140.6679,140.7446,17416.0
2023-09-13 13:15:00,146.88,146.92,146.82,146.83,26365.0,140.7542,140.7925,140.6967,140.7062,26365.0
2023-09-13 13:20:00,146.84,146.85,146.68,146.75,20260.0,140.7158,140.7254,140.5625,140.6296,20260.0
2023-09-13 13:25:00,146.76,146.77,146.68,146.68,13546.0,140.6392,140.6487,140.5625,140.5625,13546.0
2023-09-13 13:30:00,146.69,146.85,146.63,146.79,44740.0,140.5721,140.7254,140.5146,140.6679,44740.0
2023-09-13 13:35:00,146.78,146.79,146.64,146.69,19067.0,140.6583,140.6679,140.5242,140.5721,19067.0
2023-09-13 13:40:00,146.7,146.81,146.7,146.81,14838.0,140.5817,140.6871,140.5817,140.6871,14838.0
2023-09-13 13:45:00,146.81,146.83,146.69,146.69,19473.0,140.6871,140.7062,140.5721,140.5721,19473.0
2023-09-13 13:50:00,146.69,146.72,146.61,146.64,14987.0,140.5721,140.6008,140.4954,140.5242,14987.0
2023-09-13 13:55:00,146.61,146.74,146.59,146.74,16104.0,140.4954,140.62,140.4762,140.62,16104.0
2023-09-13 14:00:00,146.74,146.76,146.66,146.66,19158.0,140.62,140.6392,140.5433,140.5433,19158.0
2023-09-13 14:05:00,146.66,146.67,146.56,146.67,24612.0,140.5433,140.5529,140.4475,140.5529,24612.0
2023-09-13 14:10:00,146.67,146.79,146.67,146.74,23670.0,140.5529,140.6679,140.5529,140.62,23670.0
2023-09-13 14:15:00,146.74,146.74,146.66,146.69,25825.0,140.62,140.62,140.5433,140.5721,25825.0
2023-09-13 14:20:00,146.69,146.71,146.59,146.67,24299.0,140.5721,140.5912,140.4762,140.5529,24299.0
2023-09-13 14:25:00,146.67,146.69,146.59,146.61,18516.0,140.5529,140.5721,140.4762,140.4954,18516.0
2023-09-13 14:30:00,146.62,146.64,146.52,146.52,18869.0,140.505,140.5242,140.4092,140.4092,18869.0
2023-09-13 14:35:00,146.52,146.65,146.52,146.62,18608.0,140.4092,140.5337,140.4092,140.505,18608.0
2023-09-13 14:40:00,146.63,146.66,146.55,146.58,16908.0,140.5146,140.5433,140.4379,140.4667,16908.0
2023-09-13 14:45:00,146.57,146.6,146.39,146.39,47557.0,140.4571,140.4858,140.2846,140.2846,47557.0
2023-09-13 14:50:00,146.39,146.44,146.06,146.06,57353.0,140.2846,140.3325,139.9684,139.9684,57353.0
2023-09-13 14:55:00,146.06,146.18,145.95,146.06,118793.0,139.9684,140.0833,139.8629,139.9684,118793.0
2023-09-13 15:00:00,146.07,146.1,145.86,145.87,55006.0,139.9779,140.0067,139.7767,139.7863,55006.0
2023-09-13 15:05:00,145.86,145.92,145.82,145.9,44441.0,139.7767,139.8342,139.7384,139.815,44441.0
2023-09-13 15:10:00,145.89,145.98,145.88,145.92,36241.0,139.8054,139.8917,139.7959,139.8342,36241.0
2023-09-13 15:15:00,145.93,146.14,145.9,146.14,38845.0,139.8438,140.045,139.815,140.045,38845.0
2023-09-13 15:20:00,146.14,146.17,146.06,146.12,30999.0,140.045,140.0738,139.9684,140.0258,30999.0
2023-09-13 15:25:00,146.13,146.14,146.05,146.09,36134.0,140.0354,140.045,139.9588,139.9971,36134.0
2023-09-13 15:30:00,146.09,146.18,146.08,146.15,46054.0,139.9971,140.0833,139.9875,140.0546,46054.0
2023-09-13 15:35:00,146.14,146.23,146.12,146.17,46535.0,140.045,140.1313,140.0258,140.0738,46535.0
2023-09-13 15:40:00,146.17,146.28,146.16,146.25,46332.0,140.0738,140.1792,140.0642,140.1504,46332.0
2023-09-13 15:45:00,146.25,146.29,146.2,146.26,57681.0,140.1504,140.1888,140.1025,140.16,57681.0
2023-09-13 15:50:00,146.25,146.27,146.17,146.26,98181.0,140.1504,140.1696,140.0738,140.16,98181.0
2023-09-13 15:55:00,146.27,146.57,146.23,146.44,276529.0,140.1696,140.4571,140.1313,140.3325,276529.0
2023-09-14 09:30:00,147.84,147.96,147.57,147.66,205721.0,141.6741,141.7891,141.4154,141.5016,205721.0
2023-09-14 09:35:00,147.67,147.96,147.67,147.79,92571.0,141.5112,141.7891,141.5112,141.6262,92571.0
2023-09-14 09:40:00,147.79,147.98,147.52,147.59,111547.0,141.6262,141.8083,141.3675,141.4345,111547.0
2023-09-14 09:45:00,147.61,148.14,147.57,148.14,95056.0,141.4537,141.9616,141.4154,141.9616,95056.0
2023-09-14 09:50:00,148.14,148.73,148.13,148.66,155266.0,141.9616,142.527,141.952,142.4599,155266.0
2023-09-14 09:55:00,148.68,149.08,148.67,149.03,173501.0,142.4791,142.8624,142.4695,142.8145,173501.0
2023-09-14 10:00:00,149.05,149.14,148.56,148.6,162818.0,142.8336,142.9199,142.3641,142.4024,162818.0
2023-09-14 10:05:00,148.6,148.94,148.57,148.58,139088.0,142.4024,142.7282,142.3737,142.3833,139088.0
2023-09-14 10:10:00,148.57,148.73,148.53,148.57,85039.0,142.3737,142.527,142.3353,142.3737,85039.0
2023-09-14 10:15:00,148.56,148.8,148.56,148.73,103183.0,142.3641,142.5941,142.3641,142.527,103183.0
2023-09-14 10:20:00,148.72,148.85,148.59,148.84,65997.0,142.5174,142.642,142.3928,142.6324,65997.0
2023-09-14 10:25:00,148.83,148.85,148.57,148.67,58398.0,142.6228,142.642,142.3737,142.4695,58398.0
2023-09-14 10:30:00,148.67,148.91,148.65,148.86,41254.0,142.4695,142.6995,142.4503,142.6516,41254.0
2023-09-14 10:35:00,148.85,149.01,148.81,148.96,68988.0,142.642,142.7953,142.6037,142.7474,68988.0
2023-09-14 10:40:00,148.97,149.1,148.96,148.99,57571.0,142.757,142.8816,142.7474,142.7762,57571.0
2023-09-14 10:45:00,149.01,149.27,148.99,149.24,96610.0,142.7953,143.0445,142.7762,143.0157,96610.0
2023-09-14 10:50:00,149.25,149.4,149.23,149.33,125062.0,143.0253,143.1691,143.0061,143.102,125062.0
2023-09-14 10:55:00,149.34,149.66,149.34,149.61,108338.0,143.1116,143.4182,143.1116,143.3703,108338.0
2023-09-14 11:00:00,149.62,149.74,149.58,149.59,86789.0,143.3799,143.4949,143.3415,143.3511,86789.0
2023-09-14 11:05:00,149.58,149.59,149.35,149.37,74449.0,143.3415,143.3511,143.1211,143.1403,74449.0
2023-09-14 11:10:00,149.37,149.46,149.27,149.45,53543.0,143.1403,143.2265,143.0445,143.217,53543.0
2023-09-14 11:15:00,149.46,149.55,149.35,149.37,63618.0,143.2265,143.3128,143.1211,143.1403,63618.0
2023-09-14 11:20:00,149.38,149.42,149.21,149.25,41363.0,143.1499,143.1882,142.987,143.0253,41363.0
2023-09-14 11:25:00,149.24,149.43,149.23,149.43,37594.0,143.0157,143.1978,143.0061,143.1978,37594.0
2023-09-14 11:30:00,149.44,149.46,149.31,149.34,33654.0,143.2074,143.2265,143.0828,143.1116,33654.0
2023-09-14 11:35:00,149.34,149.54,149.33,149.46,43603.0,143.1116,143.3032,143.102,143.2265,43603.0
2023-09-14 11:40:00,149.46,149.71,149.36,149.69,73545.0,143.2265,143.4661,143.1307,143.447,73545.0
2023-09-14 11:45:00,149.7,149.81,149.69,149.74,68810.0,143.4565,143.562,143.447,143.4949,68810.0
2023-09-14 11:50:00,149.75,149.79,149.65,149.72,67096.0,143.5045,143.5428,143.4086,143.4757,67096.0
2023-09-14 11:55:00,149.72,149.76,149.59,149.69,37011.0,143.4757,143.514,143.3511,143.447,37011.0
2023-09-14 12:00:00,149.7,149.75,149.66,149.68,41314.0,143.4565,143.5045,143.4182,143.4374,41314.0
2023-09-14 12:05:00,149.68,149.74,149.59,149.63,58595.0,143.4374,143.4949,143.3511,143.3895,58595.0
2023-09-14 12:10:00,149.64,149.71,149.59,149.68,46802.0,143.399,143.4661,143.3511,143.4374,46802.0
2023-09-14 12:15:00,149.68,149.84,149.67,149.8,61758.0,143.4374,143.5907,143.4278,143.5524,61758.0
2023-09-14 12:20:00,149.8,149.85,149.68,149.77,48423.0,143.5524,143.6003,143.4374,143.5236,48423.0
2023-09-14 12:25:00,149.77,149.87,149.7,149.81,40667.0,143.5236,143.6194,143.4565,143.562,40667.0
2023-09-14 12:30:00,149.81,149.88,149.79,149.88,33316.0,143.562,143.629,143.5428,143.629,33316.0
2023-09-14 12:35:00,149.88,149.9,149.83,149.86,52694.0,143.629,143.6482,143.5811,143.6099,52694.0
2023-09-14 12:40:00,149.86,149.88,149.75,149.77,35619.0,143.6099,143.629,143.5045,143.5236,35619.0
2023-09-14 12:45:00,149.77,149.79,149.65,149.77,41868.0,143.5236,143.5428,143.4086,143.5236,41868.0
2023-09-14 12:50:00,149.78,149.88,149.77,149.85,43172.0,143.5332,143.629,143.5236,143.6003,43172.0
2023-09-14 12:55:00,149.84,149.87,149.75,149.81,39844.0,143.5907,143.6194,143.5045,143.562,39844.0
2023-09-14 13:00:00,149.8,149.8,149.72,149.74,36858.0,143.5524,143.5524,143.4757,143.4949,36858.0
2023-09-14 13:05:00,149.75,149.8,149.7,149.71,34712.0,143.5045,143.5524,143.4565,143.4661,34712.0
2023-09-14 13:10:00,149.71,149.76,149.7,149.75,23064.0,143.4661,143.514,143.4565,143.5045,23064.0
2023-09-14 13:15:00,149.75,149.75,149.66,149.67,33232.0,143.5045,143.5045,143.4182,143.4278,33232.0
2023-09-14 13:20:00,149.67,149.67,149.56,149.58,35468.0,143.4278,143.4278,143.3224,143.3415,35468.0
2023-09-14 13:25:00,149.56,149.59,149.53,149.55,25015.0,143.3224,143.3511,143.2936,143.3128,25015.0
2023-09-14 13:30:00,149.55,149.57,149.45,149.51,38153.0,143.3128,143.332,143.217,143.2745,38153.0
2023-09-14 13:35:00,149.5,149.62,149.43,149.48,86190.0,143.2649,143.3799,143.1978,143.2457,86190.0
2023-09-14 13:40:00,149.48,149.5,149.36,149.41,31455.0,143.2457,143.2649,143.1307,143.1786,31455.0
2023-09-14 13:45:00,149.41,149.41,149.21,149.23,37162.0,143.1786,143.1786,142.987,143.0061,37162.0
2023-09-14 13:50:00,149.23,149.26,149.18,149.26,25100.0,143.0061,143.0349,142.9582,143.0349,25100.0
2023-09-14 13:55:00,149.27,149.28,149.13,149.14,29423.0,143.0445,143.0541,142.9103,142.9199,29423.0
2023-09-14 14:00:00,149.14,149.22,149.12,149.2,27467.0,142.9199,142.9966,142.9007,142.9774,27467.0
2023-09-14 14:05:00,149.22,149.26,149.21,149.24,20506.0,142.9966,143.0349,142.987,143.0157,20506.0
2023-09-14 14:10:00,149.25,149.28,149.17,149.22,32051.0,143.0253,143.0541,142.9486,142.9966,32051.0
2023-09-14 14:15:00,149.22,149.23,149.11,149.11,38722.0,142.9966,143.0061,142.8911,142.8911,38722.0
2023-09-14 14:20:00,149.11,149.3,149.11,149.29,26536.0,142.8911,143.0732,142.8911,143.0636,26536.0
2023-09-14 14:25:00,149.29,149.38,149.25,149.34,29491.0,143.0636,143.1499,143.0253,143.1116,29491.0
2023-09-14 14:30:00,149.36,149.4,149.31,149.35,37116.0,143.1307,143.1691,143.0828,143.1211,37116.0
2023-09-14 14:35:00,149.34,149.54,149.34,149.53,35694.0,143.1116,143.3032,143.1116,143.2936,35694.0
2023-09-14 14:40:00,149.52,149.67,149.51,149.59,46001.0,143.284,143.4278,143.2745,143.3511,46001.0
2023-09-14 14:45:00,149.59,149.76,149.59,149.74,69931.0,143.3511,143.514,143.3511,143.4949,69931.0
2023-09-14 14:50:00,149.74,149.82,149.71,149.79,86921.0,143.4949,143.5715,143.4661,143.5428,86921.0
2023-09-14 14:55:00,149.79,149.83,149.63,149.64,46241.0,143.5428,143.5811,143.3895,143.399,46241.0
2023-09-14 15:00:00,149.66,149.75,149.6,149.67,55120.0,143.4182,143.5045,143.3607,143.4278,55120.0
2023-09-14 15:05:00,149.66,149.77,149.65,149.68,47211.0,143.4182,143.5236,143.4086,143.4374,47211.0
2023-09-14 15:10:00,149.69,149.72,149.59,149.63,34614.0,143.447,143.4757,143.3511,143.3895,34614.0
2023-09-14 15:15:00,149.63,149.63,149.51,149.55,28768.0,143.3895,143.3895,143.2745,143.3128,28768.0
2023-09-14 15:20:00,149.53,149.58,149.51,149.52,47405.0,143.2936,143.3415,143.2745,143.284,47405.0
2023-09-14 15:25:00,149.52,149.65,149.5,149.62,58473.0,143.284,143.4086,143.2649,143.3799,58473.0
2023-09-14 15:30:00,149.61,149.61,149.39,149.48,73581.0,143.3703,143.3703,143.1595,143.2457,73581.0
2023-09-14 15:35:00,149.47,149.62,149.45,149.52,78191.0,143.2361,143.3799,143.217,143.284,78191.0
2023-09-14 15:40:00,149.52,149.56,149.39,149.41,70049.0,143.284,143.3224,143.1595,143.1786,70049.0
2023-09-14 15:45:00,149.4,149.48,149.33,149.45,100001.0,143.1691,143.2457,143.102,143.217,100001.0
2023-09-14 15:50:00,149.46,149.54,149.39,149.41,160640.0,143.2265,143.3032,143.1595,143.1786,160640.0
2023-09-14 15:55:00,149.42,149.46,149.21,149.28,509775.0,143.1882,143.2265,142.987,143.0541,509775.0
2023-09-15 09:30:00,148.92,149.09,148.31,149.0,2286851.0,142.7091,142.872,142.1245,142.7857,2286851.0
2023-09-15 09:35:00,149.03,149.25,148.88,148.92,76986.0,142.8145,143.0253,142.6707,142.7091,76986.0
2023-09-15 09:40:00,148.93,149.22,148.84,149.2,86558.0,142.7187,142.9966,142.6324,142.9774,86558.0
2023-09-15 09:45:00,149.18,149.33,148.83,148.87,77752.0,142.9582,143.102,142.6228,142.6612,77752.0
2023-09-15 09:50:00,148.86,149.01,148.62,149.01,75787.0,142.6516,142.7953,142.4216,142.7953,75787.0
2023-09-15 09:55:00,149.0,149.2,148.96,149.2,109598.0,142.7857,142.9774,142.7474,142.9774,109598.0
2023-09-15 10:00:00,149.23,149.58,149.21,149.38,60614.0,143.0061,143.3415,142.987,143.1499,60614.0
2023-09-15 10:05:00,149.39,149.65,149.38,149.47,99996.0,143.1595,143.4086,143.1499,143.2361,99996.0
2023-09-15 10:10:00,149.48,149.48,149.26,149.35,80703.0,143.2457,143.2457,143.0349,143.1211,80703.0
2023-09-15 10:15:00,149.35,149.47,149.2,149.45,48373.0,143.1211,143.2361,142.9774,143.217,48373.0
2023-09-15 10:20:00,149.44,149.67,149.41,149.56,50751.0,143.2074,143.4278,143.1786,143.3224,50751.0
2023-09-15 10:25:00,149.56,149.68,149.54,149.54,37477.0,143.3224,143.4374,143.3032,143.3032,37477.0
2023-09-15 10:30:00,149.53,149.58,149.44,149.52,37295.0,143.2936,143.3415,143.2074,143.284,37295.0
2023-09-15 10:35:00,149.52,149.59,149.43,149.47,48160.0,143.284,143.3511,143.1978,143.2361,48160.0
2023-09-15 10:40:00,149.47,149.47,149.33,149.41,51853.0,143.2361,143.2361,143.102,143.1786,51853.0
2023-09-15 10:45:00,149.41,149.61,149.38,149.49,59495.0,143.1786,143.3703,143.1499,143.2553,59495.0
2023-09-15 10:50:00,149.49,149.51,149.2,149.24,56580.0,143.2553,143.2745,142.9774,143.0157,56580.0
2023-09-15 10:55:00,149.23,149.23,149.09,149.11,61402.0,143.0061,143.0061,142.872,142.8911,61402.0
2023-09-15 11:00:00,149.13,149.15,148.98,149.03,50341.0,142.9103,142.9295,142.7666,142.8145,50341.0
2023-09-15 11:05:00,149.02,149.12,148.83,149.09,103148.0,142.8049,142.9007,142.6228,142.872,103148.0
2023-09-15 11:10:00,149.08,149.16,149.05,149.09,135863.0,142.8624,142.9391,142.8336,142.872,135863.0
2023-09-15 11:15:00,149.09,149.24,149.0,149.23,67672.0,142.872,143.0157,142.7857,143.0061,67672.0
2023-09-15 11:20:00,149.23,149.53,149.23,149.51,143960.0,143.0061,143.2936,143.0061,143.2745,143960.0
2023-09-15 11:25:00,149.5,149.73,149.45,149.71,78424.0,143.2649,143.4853,143.217,143.4661,78424.0
2023-09-15 11:30:00,149.7,149.72,149.58,149.59,53006.0,143.4565,143.4757,143.3415,143.3511,53006.0
2023-09-15 11:35:00,149.59,149.61,149.4,149.4,94080.0,143.3511,143.3703,143.1691,143.1691,94080.0
2023-09-15 11:40:00,149.37,149.48,149.29,149.4,122690.0,143.1403,143.2457,143.0636,143.1691,122690.0
2023-09-15 11:45:00,149.38,149.38,148.92,148.93,136391.0,143.1499,143.1499,142.7091,142.7187,136391.0
2023-09-15 11:50:00,148.92,149.11,148.89,149.09,44479.0,142.7091,142.8911,142.6803,142.872,44479.0
2023-09-15 11:55:00,149.11,149.17,148.99,149.13,44879.0,142.8911,142.9486,142.7762,142.9103,44879.0
2023-09-15 12:00:00,149.12,149.13,149.03,149.13,26676.0,142.9007,142.9103,142.8145,142.9103,26676.0
2023-09-15 12:05:00,149.13,149.15,149.06,149.07,25160.0,142.9103,142.9295,142.8432,142.8528,25160.0
2023-09-15 12:10:00,149.06,149.07,148.92,149.02,45791.0,142.8432,142.8528,142.7091,142.8049,45791.0
2023-09-15 12:15:00,149.02,149.09,148.96,149.05,27166.0,142.8049,142.872,142.7474,142.8336,27166.0
2023-09-15 12:20:00,149.07,149.08,148.96,149.0,26933.0,142.8528,142.8624,142.7474,142.7857,26933.0
2023-09-15 12:25:00,149.01,149.01,148.77,148.83,31182.0,142.7953,142.7953,142.5653,142.6228,31182.0
2023-09-15 12:30:00,148.82,148.91,148.73,148.87,38995.0,142.6132,142.6995,142.527,142.6612,38995.0
2023-09-15 12:35:00,148.88,148.91,148.8,148.91,25320.0,142.6707,142.6995,142.5941,142.6995,25320.0
2023-09-15 12:40:00,148.9,148.95,148.87,148.93,37637.0,142.6899,142.7378,142.6612,142.7187,37637.0
2023-09-15 12:45:00,148.92,148.92,148.79,148.87,29915.0,142.7091,142.7091,142.5845,142.6612,29915.0
2023-09-15 12:50:00,148.87,148.92,148.82,148.86,25336.0,142.6612,142.7091,142.6132,142.6516,25336.0
2023-09-15 12:55:00,148.85,148.86,148.79,148.86,24008.0,142.642,142.6516,142.5845,142.6516,24008.0
2023-09-15 13:00:00,148.85,148.85,148.68,148.71,36589.0,142.642,142.642,142.4791,142.5078,36589.0
2023-09-15 13:05:00,148.7,148.73,148.63,148.65,25176.0,142.4982,142.527,142.4312,142.4503,25176.0
2023-09-15 13:10:00,148.65,148.69,148.52,148.59,37818.0,142.4503,142.4887,142.3258,142.3928,37818.0
2023-09-15 13:15:00,148.59,148.61,148.52,148.52,27790.0,142.3928,142.412,142.3258,142.3258,27790.0
2023-09-15 13:20:00,148.53,148.54,148.39,148.49,64629.0,142.3353,142.3449,142.2012,142.297,64629.0
2023-09-15 13:25:00,148.49,148.58,148.4,148.47,49286.0,142.297,142.3833,142.2108,142.2778,49286.0
2023-09-15 13:30:00,148.46,148.63,148.32,148.61,45347.0,142.2683,142.4312,142.1341,142.412,45347.0
2023-09-15 13:35:00,148.61,148.87,148.61,148.86,26908.0,142.412,142.6612,142.412,142.6516,26908.0
2023-09-15 13:40:00,148.87,149.06,148.85,149.06,48573.0,142.6612,142.8432,142.642,142.8432,48573.0
2023-09-15 13:45:00,149.07,149.11,149.0,149.03,58944.0,142.8528,142.8911,142.7857,142.8145,58944.0
2023-09-15 13:50:00,149.03,149.24,148.99,149.17,124506.0,142.8145,143.0157,142.7762,142.9486,124506.0
2023-09-15 13:55:00,149.16,149.17,148.95,149.02,45192.0,142.9391,142.9486,142.7378,142.8049,45192.0
2023-09-15 14:00:00,149.01,149.01,148.67,148.77,49973.0,142.7953,142.7953,142.4695,142.5653,49973.0
2023-09-15 14:05:00,148.76,148.8,148.67,148.72,54487.0,142.5557,142.5941,142.4695,142.5174,54487.0
2023-09-15 14:10:00,148.72,148.8,148.68,148.68,48098.0,142.5174,142.5941,142.4791,142.4791,48098.0
2023-09-15 14:15:00,148.68,148.72,148.59,148.66,38824.0,142.4791,142.5174,142.3928,142.4599,38824.0
2023-09-15 14:20:00,148.65,148.74,148.64,148.69,38884.0,142.4503,142.5366,142.4407,142.4887,38884.0
2023-09-15 14:25:00,148.69,148.76,148.62,148.71,30869.0,142.4887,142.5557,142.4216,142.5078,30869.0
2023-09-15 14:30:00,148.71,148.8,148.67,148.79,35982.0,142.5078,142.5941,142.4695,142.5845,35982.0
2023-09-15 14:35:00,148.8,148.92,148.76,148.89,37856.0,142.5941,142.7091,142.5557,142.6803,37856.0
2023-09-15 14:40:00,148.91,148.92,148.85,148.92,25327.0,142.6995,142.7091,142.642,142.7091,25327.0
2023-09-15 14:45:00,148.91,148.98,148.89,148.93,42217.0,142.6995,142.7666,142.6803,142.7187,42217.0
2023-09-15 14:50:00,148.93,149.0,148.87,148.98,49878.0,142.7187,142.7857,142.6612,142.7666,49878.0
2023-09-15 14:55:00,148.97,149.06,148.97,149.06,38085.0,142.757,142.8432,142.757,142.8432,38085.0
2023-09-15 15:00:00,149.05,149.05,148.89,149.0,55127.0,142.8336,142.8336,142.6803,142.7857,55127.0
2023-09-15 15:05:00,149.0,149.01,148.82,148.84,51119.0,142.7857,142.7953,142.6132,142.6324,51119.0
2023-09-15 15:10:00,148.84,148.87,148.8,148.85,44136.0,142.6324,142.6612,142.5941,142.642,44136.0
2023-09-15 15:15:00,148.86,148.9,148.8,148.81,55904.0,142.6516,142.6899,142.5941,142.6037,55904.0
2023-09-15 15:20:00,148.81,148.83,148.69,148.69,86644.0,142.6037,142.6228,142.4887,142.4887,86644.0
2023-09-15 15:25:00,148.69,148.79,148.66,148.75,81623.0,142.4887,142.5845,142.4599,142.5462,81623.0
2023-09-15 15:30:00,148.75,148.79,148.68,148.72,81149.0,142.5462,142.5845,142.4791,142.5174,81149.0
2023-09-15 15:35:00,148.73,148.75,148.55,148.56,105150.0,142.527,142.5462,142.3545,142.3641,105150.0
2023-09-15 15:40:00,148.55,148.6,148.51,148.53,89918.0,142.3545,142.4024,142.3162,142.3353,89918.0
2023-09-15 15:45:00,148.53,148.67,148.52,148.67,139494.0,142.3353,142.4695,142.3258,142.4695,139494.0
2023-09-15 15:50:00,148.67,148.99,148.6,148.95,189265.0,142.4695,142.7762,142.4024,142.7378,189265.0
2023-09-15 15:55:00,148.95,149.05,148.63,148.79,439744.0,142.7378,142.8336,142.4312,142.5845,439744.0
2023-09-18 09:30:00,148.16,148.59,148.06,148.51,159070.0,141.9808,142.3928,141.8849,142.3162,159070.0
2023-09-18 09:35:00,148.5,148.5,147.75,148.1,176001.0,142.3066,142.3066,141.5879,141.9233,176001.0
2023-09-18 09:40:00,148.11,148.3,147.9,148.22,81884.0,141.9329,142.1149,141.7316,142.0383,81884.0
2023-09-18 09:45:00,148.25,148.39,148.1,148.19,55658.0,142.067,142.2012,141.9233,142.0095,55658.0
2023-09-18 09:50:00,148.18,148.3,147.95,148.17,55509.0,141.9999,142.1149,141.7795,141.9904,55509.0
2023-09-18 09:55:00,148.18,148.33,148.07,148.32,70336.0,141.9999,142.1437,141.8945,142.1341,70336.0
2023-09-18 10:00:00,148.31,148.59,148.29,148.53,31859.0,142.1245,142.3928,142.1053,142.3353,31859.0
2023-09-18 10:05:00,148.52,148.65,148.47,148.65,41078.0,142.3258,142.4503,142.2778,142.4503,41078.0
2023-09-18 10:10:00,148.63,148.69,148.48,148.53,37174.0,142.4312,142.4887,142.2874,142.3353,37174.0
2023-09-18 10:15:00,148.54,148.57,148.41,148.46,51331.0,142.3449,142.3737,142.2203,142.2683,51331.0
2023-09-18 10:20:00,148.47,148.56,148.41,148.44,59381.0,142.2778,142.3641,142.2203,142.2491,59381.0
2023-09-18 10:25:00,148.45,148.47,148.19,148.19,71763.0,142.2587,142.2778,142.0095,142.0095,71763.0
2023-09-18 10:30:00,148.2,148.42,148.2,148.37,65752.0,142.0191,142.2299,142.0191,142.182,65752.0
2023-09-18 10:35:00,148.4,148.47,148.35,148.4,55951.0,142.2108,142.2778,142.1628,142.2108,55951.0
2023-09-18 10:40:00,148.4,148.51,148.3,148.5,34096.0,142.2108,142.3162,142.1149,142.3066,34096.0
2023-09-18 10:45:00,148.5,148.68,148.5,148.62,29679.0,142.3066,142.4791,142.3066,142.4216,29679.0
2023-09-18 10:50:00,148.61,148.73,148.56,148.64,20730.0,142.412,142.527,142.3641,142.4407,20730.0
2023-09-18 10:55:00,148.66,148.72,148.47,148.5,44936.0,142.4599,142.5174,142.2778,142.3066,44936.0
2023-09-18 11:00:00,148.48,148.48,148.32,148.36,36900.0,142.2874,142.2874,142.1341,142.1724,36900.0
2023-09-18 11:05:00,148.36,148.36,148.23,148.26,41661.0,142.1724,142.1724,142.0478,142.0766,41661.0
2023-09-18 11:10:00,148.27,148.3,148.09,148.14,52098.0,142.0862,142.1149,141.9137,141.9616,52098.0
2023-09-18 11:15:00,148.14,148.3,148.11,148.28,34698.0,141.9616,142.1149,141.9329,142.0958,34698.0
2023-09-18 11:20:00,148.28,148.47,148.27,148.43,41829.0,142.0958,142.2778,142.0862,142.2395,41829.0
2023-09-18 11:25:00,148.43,148.44,148.26,148.43,44157.0,142.2395,142.2491,142.0766,142.2395,44157.0
2023-09-18 11:30:00,148.46,148.62,148.41,148.59,35049.0,142.2683,142.4216,142.2203,142.3928,35049.0
2023-09-18 11:35:00,148.62,148.64,148.56,148.61,23350.0,142.4216,142.4407,142.3641,142.412,23350.0
2023-09-18 11:40:00,148.61,148.82,148.6,148.81,35431.0,142.412,142.6132,142.4024,142.6037,35431.0
2023-09-18 11:45:00,148.81,148.96,148.79,148.88,23072.0,142.6037,142.7474,142.5845,142.6707,23072.0
2023-09-18 11:50:00,148.91,149.05,148.9,149.02,29598.0,142.6995,142.8336,142.6899,142.8049,29598.0
2023-09-18 11:55:00,149.05,149.05,148.9,149.0,35960.0,142.8336,142.8336,142.6899,142.7857,35960.0
2023-09-18 12:00:00,149.0,149.09,148.94,148.98,24445.0,142.7857,142.872,142.7282,142.7666,24445.0
2023-09-18 12:05:00,148.99,149.01,148.92,149.0,25425.0,142.7762,142.7953,142.7091,142.7857,25425.0
2023-09-18 12:10:00,148.99,149.0,148.87,148.94,46178.0,142.7762,142.7857,142.6612,142.7282,46178.0
2023-09-18 12:15:00,148.93,149.01,148.89,148.96,36375.0,142.7187,142.7953,142.6803,142.7474,36375.0
2023-09-18 12:20:00,148.97,148.97,148.86,148.9,25142.0,142.757,142.757,142.6516,142.6899,25142.0
2023-09-18 12:25:00,148.9,148.91,148.81,148.81,23271.0,142.6899,142.6995,142.6037,142.6037,23271.0
2023-09-18 12:30:00,148.82,148.91,148.82,148.89,25662.0,142.6132,142.6995,142.6132,142.6803,25662.0
2023-09-18 12:35:00,148.89,148.93,148.77,148.78,30030.0,142.6803,142.7187,142.5653,142.5749,30030.0
2023-09-18 12:40:00,148.77,148.78,148.71,148.74,13766.0,142.5653,142.5749,142.5078,142.5366,13766.0
2023-09-18 12:45:00,148.74,148.79,148.72,148.77,30493.0,142.5366,142.5845,142.5174,142.5653,30493.0
2023-09-18 12:50:00,148.77,148.81,148.69,148.72,28177.0,142.5653,142.6037,142.4887,142.5174,28177.0
2023-09-18 12:55:00,148.72,148.74,148.65,148.67,23178.0,142.5174,142.5366,142.4503,142.4695,23178.0
2023-09-18 13:00:00,148.67,148.75,148.66,148.69,41503.0,142.4695,142.5462,142.4599,142.4887,41503.0
2023-09-18 13:05:00,148.69,148.73,148.63,148.67,22820.0,142.4887,142.527,142.4312,142.4695,22820.0
2023-09-18 13:10:00,148.67,148.73,148.65,148.68,15318.0,142.4695,142.527,142.4503,142.4791,15318.0
2023-09-18 13:15:00,148.68,148.69,148.51,148.59,23595.0,142.4791,142.4887,142.3162,142.3928,23595.0
2023-09-18 13:20:00,148.59,148.63,148.56,148.59,15276.0,142.3928,142.4312,142.3641,142.3928,15276.0
2023-09-18 13:25:00,148.59,148.6,148.53,148.53,17519.0,142.3928,142.4024,142.3353,142.3353,17519.0
2023-09-18 13:30:00,148.54,148.65,148.54,148.62,17832.0,142.3449,142.4503,142.3449,142.4216,17832.0
2023-09-18 13:35:00,148.63,148.68,148.6,148.66,14657.0,142.4312,142.4791,142.4024,142.4599,14657.0
2023-09-18 13:40:00,148.65,148.66,148.59,148.63,16862.0,142.4503,142.4599,142.3928,142.4312,16862.0
2023-09-18 13:45:00,148.64,148.64,148.51,148.53,24076.0,142.4407,142.4407,142.3162,142.3353,24076.0
2023-09-18 13:50:00,148.52,148.54,148.43,148.44,24782.0,142.3258,142.3449,142.2395,142.2491,24782.0
2023-09-18 13:55:00,148.44,148.52,148.44,148.47,14311.0,142.2491,142.3258,142.2491,142.2778,14311.0
2023-09-18 14:00:00,148.48,148.55,148.47,148.52,16317.0,142.2874,142.3545,142.2778,142.3258,16317.0
2023-09-18 14:05:00,148.51,148.56,148.49,148.54,24711.0,142.3162,142.3641,142.297,142.3449,24711.0
2023-09-18 14:10:00,148.55,148.6,148.52,148.56,22557.0,142.3545,142.4024,142.3258,142.3641,22557.0
2023-09-18 14:15:00,148.59,148.68,148.58,148.65,18568.0,142.3928,142.4791,142.3833,142.4503,18568.0
2023-09-18 14:20:00,148.65,148.68,148.62,148.65,12349.0,142.4503,142.4791,142.4216,142.4503,12349.0
2023-09-18 14:25:00,148.65,148.67,148.6,148.64,21058.0,142.4503,142.4695,142.4024,142.4407,21058.0
2023-09-18 14:30:00,148.64,148.75,148.62,148.74,19822.0,142.4407,142.5462,142.4216,142.5366,19822.0
2023-09-18 14:35:00,148.74,148.76,148.71,148.74,26306.0,142.5366,142.5557,142.5078,142.5366,26306.0
2023-09-18 14:40:00,148.73,148.82,148.72,148.81,27910.0,142.527,142.6132,142.5174,142.6037,27910.0
2023-09-18 14:45:00,148.84,148.87,148.79,148.81,23242.0,142.6324,142.6612,142.5845,142.6037,23242.0
2023-09-18 14:50:00,148.81,148.88,148.72,148.74,23865.0,142.6037,142.6707,142.5174,142.5366,23865.0
2023-09-18 14:55:00,148.74,148.91,148.71,148.89,30031.0,142.5366,142.6995,142.5078,142.6803,30031.0
2023-09-18 15:00:00,148.89,149.01,148.85,148.99,54341.0,142.6803,142.7953,142.642,142.7762,54341.0
2023-09-18 15:05:00,148.99,149.07,148.93,149.02,48840.0,142.7762,142.8528,142.7187,142.8049,48840.0
2023-09-18 15:10:00,149.02,149.04,148.94,149.0,22310.0,142.8049,142.8241,142.7282,142.7857,22310.0
2023-09-18 15:15:00,149.01,149.02,148.87,148.92,31908.0,142.7953,142.8049,142.6612,142.7091,31908.0
2023-09-18 15:20:00,148.92,148.95,148.84,148.86,24529.0,142.7091,142.7378,142.6324,142.6516,24529.0
2023-09-18 15:25:00,148.86,148.92,148.84,148.92,31607.0,142.6516,142.7091,142.6324,142.7091,31607.0
2023-09-18 15:30:00,148.92,148.93,148.87,148.91,31166.0,142.7091,142.7187,142.6612,142.6995,31166.0
2023-09-18 15:35:00,148.91,149.03,148.9,149.03,40368.0,142.6995,142.8145,142.6899,142.8145,40368.0
2023-09-18 15:40:00,149.03,149.05,148.95,148.97,40123.0,142.8145,142.8336,142.7378,142.757,40123.0
2023-09-18 15:45:00,148.97,149.06,148.93,149.03,59614.0,142.757,142.8432,142.7187,142.8145,59614.0
2023-09-18 15:50:00,149.01,149.1,148.98,149.03,143089.0,142.7953,142.8816,142.7666,142.8145,143089.0
2023-09-18 15:55:00,149.02,149.14,148.96,149.12,309957.0,142.8049,142.9199,142.7474,142.9007,309957.0
2023-09-19 09:30:00,149.37,149.72,149.16,149.4,170469.0,143.1403,143.4757,142.9391,143.1691,170469.0
2023-09-19 09:35:00,149.4,149.5,149.12,149.42,99726.0,143.1691,143.2649,142.9007,143.1882,99726.0
2023-09-19 09:40:00,149.41,149.41,149.01,149.27,64019.0,143.1786,143.1786,142.7953,143.0445,64019.0
2023-09-19 09:45:00,149.28,149.36,149.16,149.22,64324.0,143.0541,143.1307,142.9391,142.9966,64324.0
2023-09-19 09:50:00,149.21,149.35,149.2,149.31,67450.0,142.987,143.1211,142.9774,143.0828,67450.0
2023-09-19 09:55:00,149.31,149.57,149.27,149.55,100534.0,143.0828,143.332,143.0445,143.3128,100534.0
2023-09-19 10:00:00,149.54,149.54,149.12,149.17,77768.0,143.3032,143.3032,142.9007,142.9486,77768.0
2023-09-19 10:05:00,149.16,149.24,149.06,149.1,54607.0,142.9391,143.0157,142.8432,142.8816,54607.0
2023-09-19 10:10:00,149.11,149.13,148.96,149.1,44557.0,142.8911,142.9103,142.7474,142.8816,44557.0
2023-09-19 10:15:00,149.1,149.11,148.87,148.9,77502.0,142.8816,142.8911,142.6612,142.6899,77502.0
2023-09-19 10:20:00,148.9,148.95,148.85,148.92,45317.0,142.6899,142.7378,142.642,142.7091,45317.0
2023-09-19 10:25:00,148.91,149.04,148.89,149.04,44050.0,142.6995,142.8241,142.6803,142.8241,44050.0
2023-09-19 10:30:00,149.05,149.06,148.69,148.79,57559.0,142.8336,142.8432,142.4887,142.5845,57559.0
2023-09-19 10:35:00,148.8,148.85,148.59,148.6,49763.0,142.5941,142.642,142.3928,142.4024,49763.0
2023-09-19 10:40:00,148.59,148.66,148.53,148.62,68603.0,142.3928,142.4599,142.3353,142.4216,68603.0
2023-09-19 10:45:00,148.62,148.76,148.56,148.62,48813.0,142.4216,142.5557,142.3641,142.4216,48813.0
2023-09-19 10:50:00,148.62,148.62,148.44,148.5,42648.0,142.4216,142.4216,142.2491,142.3066,42648.0
2023-09-19 10:55:00,148.51,148.67,148.51,148.64,34720.0,142.3162,142.4695,142.3162,142.4407,34720.0
2023-09-19 11:00:00,148.62,148.64,148.51,148.51,39196.0,142.4216,142.4407,142.3162,142.3162,39196.0
2023-09-19 11:05:00,148.51,148.61,148.51,148.6,59055.0,142.3162,142.412,142.3162,142.4024,59055.0
2023-09-19 11:10:00,148.6,148.6,148.41,148.57,32436.0,142.4024,142.4024,142.2203,142.3737,32436.0
2023-09-19 11:15:00,148.57,148.57,148.42,148.43,46601.0,142.3737,142.3737,142.2299,142.2395,46601.0
2023-09-19 11:20:00,148.43,148.52,148.42,148.44,31894.0,142.2395,142.3258,142.2299,142.2491,31894.0
2023-09-19 11:25:00,148.44,148.58,148.44,148.52,44531.0,142.2491,142.3833,142.2491,142.3258,44531.0
2023-09-19 11:30:00,148.52,148.53,148.36,148.37,33321.0,142.3258,142.3353,142.1724,142.182,33321.0
2023-09-19 11:35:00,148.35,148.5,148.32,148.32,31598.0,142.1628,142.3066,142.1341,142.1341,31598.0
2023-09-19 11:40:00,148.32,148.34,148.21,148.24,27647.0,142.1341,142.1533,142.0287,142.0574,27647.0
2023-09-19 11:45:00,148.23,148.23,148.07,148.17,28944.0,142.0478,142.0478,141.8945,141.9904,28944.0
2023-09-19 11:50:00,148.17,148.2,148.1,148.19,21843.0,141.9904,142.0191,141.9233,142.0095,21843.0
2023-09-19 11:55:00,148.19,148.27,148.15,148.23,28016.0,142.0095,142.0862,141.9712,142.0478,28016.0
2023-09-19 12:00:00,148.25,148.25,148.13,148.17,41407.0,142.067,142.067,141.952,141.9904,41407.0
2023-09-19 12:05:00,148.19,148.19,147.9,147.91,32986.0,142.0095,142.0095,141.7316,141.7412,32986.0
2023-09-19 12:10:00,147.91,147.92,147.81,147.92,31477.0,141.7412,141.7508,141.6454,141.7508,31477.0
2023-09-19 12:15:00,147.93,147.95,147.83,147.91,43675.0,141.7604,141.7795,141.6645,141.7412,43675.0
2023-09-19 12:20:00,147.9,147.98,147.82,147.9,24375.0,141.7316,141.8083,141.6549,141.7316,24375.0
2023-09-19 12:25:00,147.89,147.99,147.82,147.84,35054.0,141.722,141.8179,141.6549,141.6741,35054.0
2023-09-19 12:30:00,147.83,147.83,147.62,147.63,39261.0,141.6645,141.6645,141.4633,141.4729,39261.0
2023-09-19 12:35:00,147.62,147.62,147.38,147.43,134961.0,141.4633,141.4633,141.2333,141.2812,134961.0
2023-09-19 12:40:00,147.42,147.44,147.21,147.21,89955.0,141.2716,141.2908,141.0704,141.0704,89955.0
2023-09-19 12:45:00,147.21,147.37,147.21,147.33,57381.0,141.0704,141.2237,141.0704,141.1854,57381.0
2023-09-19 12:50:00,147.33,147.37,147.29,147.35,34248.0,141.1854,141.2237,141.1471,141.2046,34248.0
2023-09-19 12:55:00,147.34,147.47,147.31,147.45,27361.0,141.195,141.3195,141.1662,141.3004,27361.0
2023-09-19 13:00:00,147.45,147.56,147.41,147.52,32235.0,141.3004,141.4058,141.262,141.3675,32235.0
2023-09-19 13:05:00,147.53,147.6,147.5,147.58,26067.0,141.377,141.4441,141.3483,141.425,26067.0
2023-09-19 13:10:00,147.57,147.65,147.54,147.64,30466.0,141.4154,141.492,141.3866,141.4825,30466.0
2023-09-19 13:15:00,147.64,147.67,147.61,147.67,57152.0,141.4825,141.5112,141.4537,141.5112,57152.0
2023-09-19 13:20:00,147.67,147.74,147.61,147.73,52663.0,141.5112,141.5783,141.4537,141.5687,52663.0
2023-09-19 13:25:00,147.73,147.82,147.62,147.81,39514.0,141.5687,141.6549,141.4633,141.6454,39514.0
2023-09-19 13:30:00,147.81,147.92,147.81,147.89,33510.0,141.6454,141.7508,141.6454,141.722,33510.0
2023-09-19 13:35:00,147.89,148.0,147.88,148.0,28574.0,141.722,141.8274,141.7124,141.8274,28574.0
2023-09-19 13:40:00,148.0,148.06,147.97,148.05,34110.0,141.8274,141.8849,141.7987,141.8754,34110.0
2023-09-19 13:45:00,148.05,148.24,148.04,148.21,57370.0,141.8754,142.0574,141.8658,142.0287,57370.0
2023-09-19 13:50:00,148.23,148.28,148.16,148.21,27924.0,142.0478,142.0958,141.9808,142.0287,27924.0
2023-09-19 13:55:00,148.2,148.28,148.11,148.28,34423.0,142.0191,142.0958,141.9329,142.0958,34423.0
2023-09-19 14:00:00,148.29,148.4,148.27,148.35,36420.0,142.1053,142.2108,142.0862,142.1628,36420.0
2023-09-19 14:05:00,148.35,148.4,148.28,148.35,39210.0,142.1628,142.2108,142.0958,142.1628,39210.0
2023-09-19 14:10:00,148.35,148.45,148.3,148.35,110650.0,142.1628,142.2587,142.1149,142.1628,110650.0
2023-09-19 14:15:00,148.36,148.36,148.25,148.33,60194.0,142.1724,142.1724,142.067,142.1437,60194.0
2023-09-19 14:20:00,148.36,148.36,148.28,148.3,18895.0,142.1724,142.1724,142.0958,142.1149,18895.0
2023-09-19 14:25:00,148.3,148.39,148.28,148.31,27116.0,142.1149,142.2012,142.0958,142.1245,27116.0
2023-09-19 14:30:00,148.32,148.42,148.31,148.41,21118.0,142.1341,142.2299,142.1245,142.2203,21118.0
2023-09-19 14:35:00,148.42,148.81,148.41,148.76,88240.0,142.2299,142.6037,142.2203,142.5557,88240.0
2023-09-19 14:40:00,148.75,148.8,148.63,148.68,32772.0,142.5462,142.5941,142.4312,142.4791,32772.0
2023-09-19 14:45:00,148.68,148.71,148.61,148.64,32268.0,142.4791,142.5078,142.412,142.4407,32268.0
2023-09-19 14:50:00,148.63,148.63,148.44,148.47,42520.0,142.4312,142.4312,142.2491,142.2778,42520.0
2023-09-19 14:55:00,148.47,148.52,148.37,148.39,27760.0,142.2778,142.3258,142.182,142.2012,27760.0
2023-09-19 15:00:00,148.37,148.39,148.31,148.35,33651.0,142.182,142.2012,142.1245,142.1628,33651.0
2023-09-19 15:05:00,148.36,148.42,148.31,148.36,35442.0,142.1724,142.2299,142.1245,142.1724,35442.0
2023-09-19 15:10:00,148.36,148.45,148.36,148.42,30040.0,142.1724,142.2587,142.1724,142.2299,30040.0
2023-09-19 15:15:00,148.43,148.49,148.39,148.46,38066.0,142.2395,142.297,142.2012,142.2683,38066.0
2023-09-19 15:20:00,148.46,148.55,148.43,148.54,46503.0,142.2683,142.3545,142.2395,142.3449,46503.0
2023-09-19 15:25:00,148.54,148.67,148.54,148.65,44435.0,142.3449,142.4695,142.3449,142.4503,44435.0
2023-09-19 15:30:00,148.65,148.67,148.55,148.65,52001.0,142.4503,142.4695,142.3545,142.4503,52001.0
2023-09-19 15:35:00,148.65,148.76,148.62,148.75,45708.0,142.4503,142.5557,142.4216,142.5462,45708.0
2023-09-19 15:40:00,148.75,148.91,148.73,148.91,53325.0,142.5462,142.6995,142.527,142.6995,53325.0
2023-09-19 15:45:00,148.9,149.05,148.89,148.97,140012.0,142.6899,142.8336,142.6803,142.757,140012.0
2023-09-19 15:50:00,148.96,148.98,148.88,148.92,108472.0,142.7474,142.7666,142.6707,142.7091,108472.0
2023-09-19 15:55:00,148.92,148.97,148.84,148.94,300780.0,142.7091,142.757,142.6324,142.7282,300780.0
2023-09-20 09:30:00,149.65,149.78,149.36,149.76,188324.0,143.4086,143.5332,143.1307,143.514,188324.0
2023-09-20 09:35:00,149.78,149.89,149.49,149.85,75461.0,143.5332,143.6386,143.2553,143.6003,75461.0
2023-09-20 09:40:00,149.86,149.89,149.65,149.74,72081.0,143.6099,143.6386,143.4086,143.4949,72081.0
2023-09-20 09:45:00,149.77,150.09,149.68,150.06,116941.0,143.5236,143.8303,143.4374,143.8015,116941.0
2023-09-20 09:50:00,150.06,150.25,150.03,150.12,72274.0,143.8015,143.9836,143.7728,143.859,72274.0
2023-09-20 09:55:00,150.12,150.18,150.09,150.12,52995.0,143.859,143.9165,143.8303,143.859,52995.0
2023-09-20 10:00:00,150.13,150.19,149.94,149.96,95363.0,143.8686,143.9261,143.6865,143.7057,95363.0
2023-09-20 10:05:00,149.97,150.07,149.76,149.94,39916.0,143.7153,143.8111,143.514,143.6865,39916.0
2023-09-20 10:10:00,149.95,150.03,149.62,149.64,157567.0,143.6961,143.7728,143.3799,143.399,157567.0
2023-09-20 10:15:00,149.63,149.7,149.57,149.59,65927.0,143.3895,143.4565,143.332,143.3511,65927.0
2023-09-20 10:20:00,149.6,149.85,149.6,149.83,56930.0,143.3607,143.6003,143.3607,143.5811,56930.0
2023-09-20 10:25:00,149.8,149.88,149.72,149.82,26129.0,143.5524,143.629,143.4757,143.5715,26129.0
2023-09-20 10:30:00,149.83,149.84,149.68,149.77,25972.0,143.5811,143.5907,143.4374,143.5236,25972.0
2023-09-20 10:35:00,149.78,149.78,149.47,149.47,51320.0,143.5332,143.5332,143.2361,143.2361,51320.0
2023-09-20 10:40:00,149.46,149.55,149.37,149.54,58111.0,143.2265,143.3128,143.1403,143.3032,58111.0
2023-09-20 10:45:00,149.53,149.53,149.43,149.43,91122.0,143.2936,143.2936,143.1978,143.1978,91122.0
2023-09-20 10:50:00,149.42,149.65,149.41,149.6,80826.0,143.1882,143.4086,143.1786,143.3607,80826.0
2023-09-20 10:55:00,149.61,149.75,149.6,149.65,43136.0,143.3703,143.5045,143.3607,143.4086,43136.0
2023-09-20 11:00:00,149.65,149.78,149.64,149.73,27484.0,143.4086,143.5332,143.399,143.4853,27484.0
2023-09-20 11:05:00,149.72,149.9,149.71,149.9,22168.0,143.4757,143.6482,143.4661,143.6482,22168.0
2023-09-20 11:10:00,149.9,149.99,149.87,149.93,39351.0,143.6482,143.7344,143.6194,143.6769,39351.0
2023-09-20 11:15:00,149.92,150.12,149.9,150.12,38183.0,143.6674,143.859,143.6482,143.859,38183.0
2023-09-20 11:20:00,150.11,150.11,149.9,149.97,28265.0,143.8494,143.8494,143.6482,143.7153,28265.0
2023-09-20 11:25:00,149.96,149.97,149.83,149.83,22317.0,143.7057,143.7153,143.5811,143.5811,22317.0
2023-09-20 11:30:00,149.82,149.93,149.8,149.88,23820.0,143.5715,143.6769,143.5524,143.629,23820.0
2023-09-20 11:35:00,149.89,149.9,149.78,149.82,17852.0,143.6386,143.6482,143.5332,143.5715,17852.0
2023-09-20 11:40:00,149.8,149.88,149.77,149.82,19092.0,143.5524,143.629,143.5236,143.5715,19092.0
2023-09-20 11:45:00,149.81,149.84,149.66,149.66,21587.0,143.562,143.5907,143.4182,143.4182,21587.0
2023-09-20 11:50:00,149.67,149.67,149.58,149.61,30001.0,143.4278,143.4278,143.3415,143.3703,30001.0
2023-09-20 11:55:00,149.6,149.64,149.57,149.58,22042.0,143.3607,143.399,143.332,143.3415,22042.0
2023-09-20 12:00:00,149.59,149.61,149.52,149.53,28360.0,143.3511,143.3703,143.284,143.2936,28360.0
2023-09-20 12:05:00,149.51,149.57,149.41,149.41,22148.0,143.2745,143.332,143.1786,143.1786,22148.0
2023-09-20 12:10:00,149.42,149.52,149.41,149.45,39456.0,143.1882,143.284,143.1786,143.217,39456.0
2023-09-20 12:15:00,149.47,149.54,149.42,149.47,43500.0,143.2361,143.3032,143.1882,143.2361,43500.0
2023-09-20 12:20:00,149.46,149.49,149.39,149.43,24912.0,143.2265,143.2553,143.1595,143.1978,24912.0
2023-09-20 12:25:00,149.43,149.65,149.43,149.6,48751.0,143.1978,143.4086,143.1978,143.3607,48751.0
2023-09-20 12:30:00,149.61,149.69,149.61,149.66,24519.0,143.3703,143.447,143.3703,143.4182,24519.0
2023-09-20 12:35:00,149.65,149.72,149.58,149.72,35874.0,143.4086,143.4757,143.3415,143.4757,35874.0
2023-09-20 12:40:00,149.72,149.76,149.65,149.69,51661.0,143.4757,143.514,143.4086,143.447,51661.0
2023-09-20 12:45:00,149.69,149.7,149.63,149.66,20888.0,143.447,143.4565,143.3895,143.4182,20888.0
2023-09-20 12:50:00,149.65,149.65,149.56,149.61,31572.0,143.4086,143.4086,143.3224,143.3703,31572.0
2023-09-20 12:55:00,149.61,149.7,149.55,149.67,46351.0,143.3703,143.4565,143.3128,143.4278,46351.0
2023-09-20 13:00:00,149.67,149.69,149.6,149.63,23315.0,143.4278,143.447,143.3607,143.3895,23315.0
2023-09-20 13:05:00,149.63,149.66,149.6,149.64,13890.0,143.3895,143.4182,143.3607,143.399,13890.0
2023-09-20 13:10:00,149.66,149.68,149.5,149.56,43776.0,143.4182,143.4374,143.2649,143.3224,43776.0
2023-09-20 13:15:00,149.55,149.61,149.51,149.61,23202.0,143.3128,143.3703,143.2745,143.3703,23202.0
2023-09-20 13:20:00,149.6,149.62,149.46,149.46,31622.0,143.3607,143.3799,143.2265,143.2265,31622.0
2023-09-20 13:25:00,149.45,149.5,149.44,149.5,17743.0,143.217,143.2649,143.2074,143.2649,17743.0
2023-09-20 13:30:00,149.52,149.54,149.42,149.46,13524.0,143.284,143.3032,143.1882,143.2265,13524.0
2023-09-20 13:35:00,149.46,149.46,149.33,149.35,20149.0,143.2265,143.2265,143.102,143.1211,20149.0
2023-09-20 13:40:00,149.34,149.34,149.1,149.13,83286.0,143.1116,143.1116,142.8816,142.9103,83286.0
2023-09-20 13:45:00,149.12,149.2,149.08,149.19,17097.0,142.9007,142.9774,142.8624,142.9678,17097.0
2023-09-20 13:50:00,149.19,149.31,149.16,149.31,24087.0,142.9678,143.0828,142.9391,143.0828,24087.0
2023-09-20 13:55:00,149.3,149.34,149.27,149.33,29276.0,143.0732,143.1116,143.0445,143.102,29276.0
2023-09-20 14:00:00,149.32,149.33,148.63,148.85,77856.0,143.0924,143.102,142.4312,142.642,77856.0
2023-09-20 14:05:00,148.88,149.15,148.74,148.9,62971.0,142.6707,142.9295,142.5366,142.6899,62971.0
2023-09-20 14:10:00,148.87,149.02,148.73,148.97,57231.0,142.6612,142.8049,142.527,142.757,57231.0
2023-09-20 14:15:00,148.94,149.14,148.9,149.07,50430.0,142.7282,142.9199,142.6899,142.8528,50430.0
2023-09-20 14:20:00,149.08,149.19,148.98,149.17,42921.0,142.8624,142.9678,142.7666,142.9486,42921.0
2023-09-20 14:25:00,149.16,149.17,148.98,149.03,46955.0,142.9391,142.9486,142.7666,142.8145,46955.0
2023-09-20 14:30:00,149.01,149.3,148.97,149.09,75520.0,142.7953,143.0732,142.757,142.872,75520.0
2023-09-20 14:35:00,149.09,149.35,149.08,149.28,63993.0,142.872,143.1211,142.8624,143.0541,63993.0
2023-09-20 14:40:00,149.32,149.39,149.19,149.28,49663.0,143.0924,143.1595,142.9678,143.0541,49663.0
2023-09-20 14:45:00,149.29,149.32,148.92,148.96,44836.0,143.0636,143.0924,142.7091,142.7474,44836.0
2023-09-20 14:50:00,148.95,149.2,148.69,148.95,269879.0,142.7378,142.9774,142.4887,142.7378,269879.0
2023-09-20 14:55:00,148.94,149.14,148.86,149.06,51059.0,142.7282,142.9199,142.6516,142.8432,51059.0
2023-09-20 15:00:00,149.08,149.23,149.0,149.19,47823.0,142.8624,143.0061,142.7857,142.9678,47823.0
2023-09-20 15:05:00,149.18,149.22,148.83,148.91,58764.0,142.9582,142.9966,142.6228,142.6995,58764.0
2023-09-20 15:10:00,148.92,148.97,148.69,148.71,42554.0,142.7091,142.757,142.4887,142.5078,42554.0
2023-09-20 15:15:00,148.69,148.77,148.64,148.71,47564.0,142.4887,142.5653,142.4407,142.5078,47564.0
2023-09-20 15:20:00,148.71,148.79,148.58,148.78,69463.0,142.5078,142.5845,142.3833,142.5749,69463.0
2023-09-20 15:25:00,148.78,148.9,148.72,148.85,78747.0,142.5749,142.6899,142.5174,142.642,78747.0
2023-09-20 15:30:00,148.87,148.87,148.33,148.37,111244.0,142.6612,142.6612,142.1437,142.182,111244.0
2023-09-20 15:35:00,148.38,148.53,148.21,148.29,180001.0,142.1916,142.3353,142.0287,142.1053,180001.0
2023-09-20 15:40:00,148.29,148.42,148.26,148.3,81822.0,142.1053,142.2299,142.0766,142.1149,81822.0
2023-09-20 15:45:00,148.29,148.38,148.23,148.34,95414.0,142.1053,142.1916,142.0478,142.1533,95414.0
2023-09-20 15:50:00,148.34,148.48,148.29,148.39,147351.0,142.1533,142.2874,142.1053,142.2012,147351.0
2023-09-20 15:55:00,148.39,148.45,148.13,148.3,361068.0,142.2012,142.2587,141.952,142.1149,361068.0
2023-09-21 09:30:00,147.58,147.67,147.04,147.06,187212.0,141.425,141.5112,140.9075,140.9266,187212.0
2023-09-21 09:35:00,147.05,147.58,146.64,146.72,109702.0,140.9171,141.425,140.5242,140.6008,109702.0
2023-09-21 09:40:00,146.71,146.98,146.63,146.94,72948.0,140.5912,140.85,140.5146,140.8116,72948.0
2023-09-21 09:45:00,146.93,147.9,146.93,147.71,140308.0,140.8021,141.7316,140.8021,141.5495,140308.0
2023-09-21 09:50:00,147.69,148.24,147.68,148.23,68817.0,141.5304,142.0574,141.5208,142.0478,68817.0
2023-09-21 09:55:00,148.22,148.22,147.73,147.77,103398.0,142.0383,142.0383,141.5687,141.607,103398.0
2023-09-21 10:00:00,147.8,148.04,147.72,147.78,45383.0,141.6358,141.8658,141.5591,141.6166,45383.0
2023-09-21 10:05:00,147.82,148.03,147.71,148.03,39613.0,141.6549,141.8562,141.5495,141.8562,39613.0
2023-09-21 10:10:00,148.06,148.48,147.98,148.47,113398.0,141.8849,142.2874,141.8083,142.2778,113398.0
2023-09-21 10:15:00,148.47,148.86,148.46,148.63,229453.0,142.2778,142.6516,142.2683,142.4312,229453.0
2023-09-21 10:20:00,148.62,148.69,148.22,148.37,184533.0,142.4216,142.4887,142.0383,142.182,184533.0
2023-09-21 10:25:00,148.37,148.37,148.1,148.12,48267.0,142.182,142.182,141.9233,141.9424,48267.0
2023-09-21 10:30:00,148.12,148.13,147.91,147.95,67488.0,141.9424,141.952,141.7412,141.7795,67488.0
2023-09-21 10:35:00,147.94,148.07,147.79,148.01,66992.0,141.7699,141.8945,141.6262,141.837,66992.0
2023-09-21 10:40:00,148.02,148.14,147.88,147.91,41834.0,141.8466,141.9616,141.7124,141.7412,41834.0
2023-09-21 10:45:00,147.88,148.15,147.84,148.11,160668.0,141.7124,141.9712,141.6741,141.9329,160668.0
2023-09-21 10:50:00,148.12,148.12,147.68,147.72,130562.0,141.9424,141.9424,141.5208,141.5591,130562.0
2023-09-21 10:55:00,147.7,147.76,147.58,147.75,39374.0,141.54,141.5975,141.425,141.5879,39374.0
2023-09-21 11:00:00,147.73,147.77,147.63,147.69,29317.0,141.5687,141.607,141.4729,141.5304,29317.0
2023-09-21 11:05:00,147.71,147.8,147.61,147.61,21701.0,141.5495,141.6358,141.4537,141.4537,21701.0
2023-09-21 11:10:00,147.63,147.72,147.46,147.49,28275.0,141.4729,141.5591,141.31,141.3387,28275.0
2023-09-21 11:15:00,147.49,147.53,147.4,147.49,50230.0,141.3387,141.377,141.2525,141.3387,50230.0
2023-09-21 11:20:00,147.49,147.73,147.46,147.64,59628.0,141.3387,141.5687,141.31,141.4825,59628.0
2023-09-21 11:25:00,147.64,147.71,147.59,147.65,31512.0,141.4825,141.5495,141.4345,141.492,31512.0
2023-09-21 11:30:00,147.64,147.79,147.62,147.79,30600.0,141.4825,141.6262,141.4633,141.6262,30600.0
2023-09-21 11:35:00,147.78,148.0,147.77,148.0,61102.0,141.6166,141.8274,141.607,141.8274,61102.0
2023-09-21 11:40:00,148.0,148.04,147.83,147.98,36852.0,141.8274,141.8658,141.6645,141.8083,36852.0
2023-09-21 11:45:00,147.97,148.06,147.93,148.04,25579.0,141.7987,141.8849,141.7604,141.8658,25579.0
2023-09-21 11:50:00,148.05,148.1,147.89,147.9,43818.0,141.8754,141.9233,141.722,141.7316,43818.0
2023-09-21 11:55:00,147.91,147.96,147.81,147.88,32346.0,141.7412,141.7891,141.6454,141.7124,32346.0
2023-09-21 12:00:00,147.89,147.9,147.68,147.71,41056.0,141.722,141.7316,141.5208,141.5495,41056.0
2023-09-21 12:05:00,147.71,147.79,147.7,147.74,20204.0,141.5495,141.6262,141.54,141.5783,20204.0
2023-09-21 12:10:00,147.74,147.74,147.59,147.63,25509.0,141.5783,141.5783,141.4345,141.4729,25509.0
2023-09-21 12:15:00,147.62,147.71,147.56,147.67,34171.0,141.4633,141.5495,141.4058,141.5112,34171.0
2023-09-21 12:20:00,147.68,147.81,147.65,147.76,24070.0,141.5208,141.6454,141.492,141.5975,24070.0
2023-09-21 12:25:00,147.76,147.87,147.59,147.61,124079.0,141.5975,141.7029,141.4345,141.4537,124079.0
2023-09-21 12:30:00,147.6,147.77,147.5,147.74,71074.0,141.4441,141.607,141.3483,141.5783,71074.0
2023-09-21 12:35:00,147.73,147.77,147.63,147.68,26526.0,141.5687,141.607,141.4729,141.5208,26526.0
2023-09-21 12:40:00,147.69,147.7,147.53,147.59,25295.0,141.5304,141.54,141.377,141.4345,25295.0
2023-09-21 12:45:00,147.58,147.67,147.45,147.45,31915.0,141.425,141.5112,141.3004,141.3004,31915.0
2023-09-21 12:50:00,147.45,147.53,147.34,147.39,23422.0,141.3004,141.377,141.195,141.2429,23422.0
2023-09-21 12:55:00,147.39,147.4,147.29,147.32,40888.0,141.2429,141.2525,141.1471,141.1758,40888.0
2023-09-21 13:00:00,147.28,147.39,147.21,147.35,32117.0,141.1375,141.2429,141.0704,141.2046,32117.0
2023-09-21 13:05:00,147.35,147.51,147.34,147.47,29961.0,141.2046,141.3579,141.195,141.3195,29961.0
2023-09-21 13:10:00,147.48,147.59,147.47,147.55,23722.0,141.3291,141.4345,141.3195,141.3962,23722.0
2023-09-21 13:15:00,147.58,147.79,147.57,147.78,39273.0,141.425,141.6262,141.4154,141.6166,39273.0
2023-09-21 13:20:00,147.77,147.81,147.61,147.66,25170.0,141.607,141.6454,141.4537,141.5016,25170.0
2023-09-21 13:25:00,147.66,147.74,147.63,147.63,35114.0,141.5016,141.5783,141.4729,141.4729,35114.0
2023-09-21 13:30:00,147.61,147.62,147.45,147.46,24047.0,141.4537,141.4633,141.3004,141.31,24047.0
2023-09-21 13:35:00,147.47,147.57,147.47,147.53,20288.0,141.3195,141.4154,141.3195,141.377,20288.0
2023-09-21 13:40:00,147.54,147.62,147.49,147.53,18720.0,141.3866,141.4633,141.3387,141.377,18720.0
2023-09-21 13:45:00,147.53,147.62,147.5,147.55,15462.0,141.377,141.4633,141.3483,141.3962,15462.0
2023-09-21 13:50:00,147.57,147.6,147.49,147.56,16414.0,141.4154,141.4441,141.3387,141.4058,16414.0
2023-09-21 13:55:00,147.54,147.62,147.5,147.6,23202.0,141.3866,141.4633,141.3483,141.4441,23202.0
2023-09-21 14:00:00,147.6,147.67,147.59,147.61,29047.0,141.4441,141.5112,141.4345,141.4537,29047.0
2023-09-21 14:05:00,147.61,147.69,147.6,147.63,20678.0,141.4537,141.5304,141.4441,141.4729,20678.0
2023-09-21 14:10:00,147.64,147.74,147.61,147.62,23706.0,141.4825,141.5783,141.4537,141.4633,23706.0
2023-09-21 14:15:00,147.61,147.61,147.51,147.52,36312.0,141.4537,141.4537,141.3579,141.3675,36312.0
2023-09-21 14:20:00,147.52,147.58,147.51,147.56,27566.0,141.3675,141.425,141.3579,141.4058,27566.0
2023-09-21 14:25:00,147.56,147.56,147.45,147.48,33406.0,141.4058,141.4058,141.3004,141.3291,33406.0
2023-09-21 14:30:00,147.48,147.5,147.35,147.38,27675.0,141.3291,141.3483,141.2046,141.2333,27675.0
2023-09-21 14:35:00,147.38,147.58,147.35,147.5,34528.0,141.2333,141.425,141.2046,141.3483,34528.0
2023-09-21 14:40:00,147.5,147.62,147.49,147.6,27370.0,141.3483,141.4633,141.3387,141.4441,27370.0
2023-09-21 14:45:00,147.6,147.62,147.51,147.59,30725.0,141.4441,141.4633,141.3579,141.4345,30725.0
2023-09-21 14:50:00,147.6,147.63,147.52,147.56,27186.0,141.4441,141.4729,141.3675,141.4058,27186.0
2023-09-21 14:55:00,147.57,147.6,147.43,147.44,29457.0,141.4154,141.4441,141.2812,141.2908,29457.0
2023-09-21 15:00:00,147.45,147.56,147.41,147.53,28957.0,141.3004,141.4058,141.262,141.377,28957.0
2023-09-21 15:05:00,147.53,147.73,147.53,147.71,31575.0,141.377,141.5687,141.377,141.5495,31575.0
2023-09-21 15:10:00,147.72,147.82,147.56,147.6,63885.0,141.5591,141.6549,141.4058,141.4441,63885.0
2023-09-21 15:15:00,147.6,147.6,147.44,147.46,40736.0,141.4441,141.4441,141.2908,141.31,40736.0
2023-09-21 15:20:00,147.45,147.55,147.42,147.44,49815.0,141.3004,141.3962,141.2716,141.2908,49815.0
2023-09-21 15:25:00,147.45,147.45,147.12,147.15,59730.0,141.3004,141.3004,140.9841,141.0129,59730.0
2023-09-21 15:30:00,147.14,147.16,147.01,147.05,99046.0,141.0033,141.0225,140.8787,140.9171,99046.0
2023-09-21 15:35:00,147.05,147.23,147.05,147.12,51191.0,140.9171,141.0896,140.9171,140.9841,51191.0
2023-09-21 15:40:00,147.12,147.16,146.95,147.12,99353.0,140.9841,141.0225,140.8212,140.9841,99353.0
2023-09-21 15:45:00,147.11,147.14,146.91,146.96,93253.0,140.9746,141.0033,140.7829,140.8308,93253.0
2023-09-21 15:50:00,146.95,147.25,146.89,147.21,148259.0,140.8212,141.1087,140.7637,141.0704,148259.0
2023-09-21 15:55:00,147.22,147.26,147.05,147.12,424113.0,141.08,141.1183,140.9171,140.9841,424113.0
2023-09-22 09:30:00,147.29,147.53,146.82,146.83,175246.0,141.1471,141.377,140.6967,140.7062,175246.0
2023-09-22 09:35:00,146.84,147.02,146.59,146.59,56627.0,140.7158,140.8883,140.4762,140.4762,56627.0
2023-09-22 09:40:00,146.6,146.61,146.23,146.36,59383.0,140.4858,140.4954,140.1313,140.2558,59383.0
2023-09-22 09:45:00,146.34,146.76,146.33,146.68,82629.0,140.2367,140.6392,140.2271,140.5625,82629.0
2023-09-22 09:50:00,146.68,146.75,146.34,146.39,90345.0,140.5625,140.6296,140.2367,140.2846,90345.0
2023-09-22 09:55:00,146.43,146.74,146.34,146.73,33415.0,140.3229,140.62,140.2367,140.6104,33415.0
2023-09-22 10:00:00,146.75,147.21,146.73,147.2,39358.0,140.6296,141.0704,140.6104,141.0608,39358.0
2023-09-22 10:05:00,147.21,147.4,147.18,147.37,36677.0,141.0704,141.2525,141.0416,141.2237,36677.0
2023-09-22 10:10:00,147.38,147.4,146.98,146.98,42674.0,141.2333,141.2525,140.85,140.85,42674.0
2023-09-22 10:15:00,146.99,147.06,146.92,147.02,27339.0,140.8596,140.9266,140.7925,140.8883,27339.0
2023-09-22 10:20:00,147.05,147.25,146.86,147.16,35556.0,140.9171,141.1087,140.735,141.0225,35556.0
2023-09-22 10:25:00,147.16,147.16,146.94,147.02,32617.0,141.0225,141.0225,140.8116,140.8883,32617.0
2023-09-22 10:30:00,147.02,147.09,146.96,147.04,45611.0,140.8883,140.9554,140.8308,140.9075,45611.0
2023-09-22 10:35:00,147.06,147.07,146.75,146.88,90145.0,140.9266,140.9362,140.6296,140.7542,90145.0
2023-09-22 10:40:00,146.89,146.91,146.72,146.88,54033.0,140.7637,140.7829,140.6008,140.7542,54033.0
2023-09-22 10:45:00,146.87,146.91,146.56,146.56,51336.0,140.7446,140.7829,140.4475,140.4475,51336.0
2023-09-22 10:50:00,146.54,146.65,146.44,146.63,46457.0,140.4283,140.5337,140.3325,140.5146,46457.0
2023-09-22 10:55:00,146.66,146.83,146.59,146.72,55040.0,140.5433,140.7062,140.4762,140.6008,55040.0
2023-09-22 11:00:00,146.74,146.75,146.32,146.35,42428.0,140.62,140.6296,140.2175,140.2463,42428.0
2023-09-22 11:05:00,146.33,146.33,146.16,146.16,29323.0,140.2271,140.2271,140.0642,140.0642,29323.0
2023-09-22 11:10:00,146.18,146.27,146.15,146.24,26578.0,140.0833,140.1696,140.0546,140.1408,26578.0
2023-09-22 11:15:00,146.25,146.41,146.25,146.4,47445.0,140.1504,140.3038,140.1504,140.2942,47445.0
2023-09-22 11:20:00,146.42,146.46,146.34,146.45,31646.0,140.3133,140.3517,140.2367,140.3421,31646.0
2023-09-22 11:25:00,146.46,146.76,146.42,146.72,37027.0,140.3517,140.6392,140.3133,140.6008,37027.0
2023-09-22 11:30:00,146.71,146.73,146.58,146.73,20448.0,140.5912,140.6104,140.4667,140.6104,20448.0
2023-09-22 11:35:00,146.74,146.89,146.73,146.81,39690.0,140.62,140.7637,140.6104,140.6871,39690.0
2023-09-22 11:40:00,146.82,146.89,146.77,146.83,45881.0,140.6967,140.7637,140.6487,140.7062,45881.0
2023-09-22 11:45:00,146.82,146.88,146.67,146.68,32548.0,140.6967,140.7542,140.5529,140.5625,32548.0
2023-09-22 11:50:00,146.7,146.74,146.56,146.57,33080.0,140.5817,140.62,140.4475,140.4571,33080.0
2023-09-22 11:55:00,146.56,146.62,146.38,146.4,29346.0,140.4475,140.505,140.275,140.2942,29346.0
2023-09-22 12:00:00,146.41,146.47,146.32,146.38,26367.0,140.3038,140.3613,140.2175,140.275,26367.0
2023-09-22 12:05:00,146.37,146.37,146.18,146.2,43609.0,140.2654,140.2654,140.0833,140.1025,43609.0
2023-09-22 12:10:00,146.19,146.31,146.17,146.29,63399.0,140.0929,140.2079,140.0738,140.1888,63399.0
2023-09-22 12:15:00,146.28,146.46,146.25,146.44,31710.0,140.1792,140.3517,140.1504,140.3325,31710.0
2023-09-22 12:20:00,146.43,146.53,146.38,146.44,35970.0,140.3229,140.4187,140.275,140.3325,35970.0
2023-09-22 12:25:00,146.44,146.44,146.29,146.34,27809.0,140.3325,140.3325,140.1888,140.2367,27809.0
2023-09-22 12:30:00,146.36,146.4,146.3,146.38,23383.0,140.2558,140.2942,140.1983,140.275,23383.0
2023-09-22 12:35:00,146.39,146.61,146.38,146.61,29105.0,140.2846,140.4954,140.275,140.4954,29105.0
2023-09-22 12:40:00,146.61,146.67,146.58,146.61,40375.0,140.4954,140.5529,140.4667,140.4954,40375.0
2023-09-22 12:45:00,146.59,146.66,146.55,146.64,24193.0,140.4762,140.5433,140.4379,140.5242,24193.0
2023-09-22 12:50:00,146.63,146.64,146.42,146.42,62984.0,140.5146,140.5242,140.3133,140.3133,62984.0
2023-09-22 12:55:00,146.44,146.46,146.27,146.28,22591.0,140.3325,140.3517,140.1696,140.1792,22591.0
2023-09-22 13:00:00,146.27,146.3,146.2,146.3,61061.0,140.1696,140.1983,140.1025,140.1983,61061.0
2023-09-22 13:05:00,146.31,146.32,146.04,146.06,69571.0,140.2079,140.2175,139.9492,139.9684,69571.0
2023-09-22 13:10:00,146.07,146.07,145.93,145.95,51970.0,139.9779,139.9779,139.8438,139.8629,51970.0
2023-09-22 13:15:00,145.96,145.96,145.79,145.89,55265.0,139.8725,139.8725,139.7096,139.8054,55265.0
2023-09-22 13:20:00,145.89,145.93,145.47,145.54,57126.0,139.8054,139.8438,139.403,139.47,57126.0
2023-09-22 13:25:00,145.54,145.63,145.46,145.56,59956.0,139.47,139.5563,139.3934,139.4892,59956.0
2023-09-22 13:30:00,145.58,145.59,145.45,145.55,45877.0,139.5084,139.518,139.3838,139.4796,45877.0
2023-09-22 13:35:00,145.55,145.67,145.19,145.3,62454.0,139.4796,139.5946,139.1346,139.24,62454.0
2023-09-22 13:40:00,145.28,145.31,145.21,145.3,48769.0,139.2209,139.2496,139.1538,139.24,48769.0
2023-09-22 13:45:00,145.29,145.61,145.27,145.56,26158.0,139.2305,139.5371,139.2113,139.4892,26158.0
2023-09-22 13:50:00,145.54,145.75,145.53,145.75,32922.0,139.47,139.6713,139.4605,139.6713,32922.0
2023-09-22 13:55:00,145.76,145.83,145.69,145.73,29413.0,139.6809,139.7479,139.6138,139.6521,29413.0
2023-09-22 14:00:00,145.72,145.79,145.66,145.77,44655.0,139.6425,139.7096,139.585,139.6904,44655.0
2023-09-22 14:05:00,145.78,145.84,145.69,145.76,33475.0,139.7,139.7575,139.6138,139.6809,33475.0
2023-09-22 14:10:00,145.75,145.76,145.52,145.55,36642.0,139.6713,139.6809,139.4509,139.4796,36642.0
2023-09-22 14:15:00,145.56,145.61,145.45,145.46,27873.0,139.4892,139.5371,139.3838,139.3934,27873.0
2023-09-22 14:20:00,145.48,145.7,145.47,145.69,29193.0,139.4125,139.6234,139.403,139.6138,29193.0
2023-09-22 14:25:00,145.69,145.85,145.69,145.79,31851.0,139.6138,139.7671,139.6138,139.7096,31851.0
2023-09-22 14:30:00,145.78,145.9,145.74,145.87,44344.0,139.7,139.815,139.6617,139.7863,44344.0
2023-09-22 14:35:00,145.86,145.98,145.78,145.81,32644.0,139.7767,139.8917,139.7,139.7288,32644.0
2023-09-22 14:40:00,145.81,145.86,145.73,145.73,32165.0,139.7288,139.7767,139.6521,139.6521,32165.0
2023-09-22 14:45:00,145.71,145.83,145.7,145.81,25257.0,139.6329,139.7479,139.6234,139.7288,25257.0
2023-09-22 14:50:00,145.81,145.84,145.76,145.8,35712.0,139.7288,139.7575,139.6809,139.7192,35712.0
2023-09-22 14:55:00,145.8,145.86,145.74,145.8,31558.0,139.7192,139.7767,139.6617,139.7192,31558.0
2023-09-22 15:00:00,145.79,146.19,145.77,146.11,41204.0,139.7096,140.0929,139.6904,140.0163,41204.0
2023-09-22 15:05:00,146.11,146.39,146.09,146.36,65623.0,140.0163,140.2846,139.9971,140.2558,65623.0
2023-09-22 15:10:00,146.37,146.41,146.29,146.34,41974.0,140.2654,140.3038,140.1888,140.2367,41974.0
2023-09-22 15:15:00,146.36,146.38,146.2,146.23,34156.0,140.2558,140.275,140.1025,140.1313,34156.0
2023-09-22 15:20:00,146.25,146.53,146.22,146.46,54212.0,140.1504,140.4187,140.1217,140.3517,54212.0
2023-09-22 15:25:00,146.45,146.48,146.34,146.34,49184.0,140.3421,140.3708,140.2367,140.2367,49184.0
2023-09-22 15:30:00,146.35,146.43,146.19,146.2,65700.0,140.2463,140.3229,140.0929,140.1025,65700.0
2023-09-22 15:35:00,146.19,146.25,146.08,146.12,55834.0,140.0929,140.1504,139.9875,140.0258,55834.0
2023-09-22 15:40:00,146.11,146.15,145.83,145.85,90190.0,140.0163,140.0546,139.7479,139.7671,90190.0
2023-09-22 15:45:00,145.84,145.99,145.73,145.84,98806.0,139.7575,139.9013,139.6521,139.7575,98806.0
2023-09-22 15:50:00,145.81,145.87,145.66,145.8,139085.0,139.7288,139.7863,139.585,139.7192,139085.0
2023-09-22 15:55:00,145.8,146.02,145.67,145.72,400784.0,139.7192,139.93,139.5946,139.6425,400784.0
2023-09-25 09:30:00,145.35,145.67,145.2,145.22,123395.0,139.288,139.5946,139.1442,139.1634,123395.0
2023-09-25 09:35:00,145.27,145.42,144.67,144.71,48123.0,139.2113,139.355,138.6363,138.6747,48123.0
2023-09-25 09:40:00,144.72,144.89,144.58,144.83,53799.0,138.6842,138.8471,138.5501,138.7897,53799.0
2023-09-25 09:45:00,144.84,145.1,144.78,145.03,61116.0,138.7992,139.0484,138.7417,138.9813,61116.0
2023-09-25 09:50:00,145.02,145.23,144.94,145.16,73929.0,138.9717,139.173,138.8951,139.1059,73929.0
2023-09-25 09:55:00,145.12,145.15,145.02,145.03,212527.0,139.0676,139.0963,138.9717,138.9813,212527.0
2023-09-25 10:00:00,145.03,145.05,144.61,144.67,62162.0,138.9813,139.0005,138.5788,138.6363,62162.0
2023-09-25 10:05:00,144.68,144.73,144.41,144.46,59908.0,138.6459,138.6938,138.3872,138.4351,59908.0
2023-09-25 10:10:00,144.46,144.66,144.4,144.54,49903.0,138.4351,138.6267,138.3776,138.5117,49903.0
2023-09-25 10:15:00,144.52,144.55,144.26,144.28,61637.0,138.4926,138.5213,138.2434,138.2626,61637.0
2023-09-25 10:20:00,144.29,144.54,144.23,144.36,60447.0,138.2722,138.5117,138.2147,138.3393,60447.0
2023-09-25 10:25:00,144.34,144.35,144.22,144.27,55716.0,138.3201,138.3297,138.2051,138.253,55716.0
2023-09-25 10:30:00,144.26,144.52,144.11,144.41,71400.0,138.2434,138.4926,138.0997,138.3872,71400.0
2023-09-25 10:35:00,144.42,144.56,144.31,144.56,39738.0,138.3968,138.5309,138.2913,138.5309,39738.0
2023-09-25 10:40:00,144.56,144.56,144.24,144.28,60144.0,138.5309,138.5309,138.2243,138.2626,60144.0
2023-09-25 10:45:00,144.29,144.34,144.19,144.27,69138.0,138.2722,138.3201,138.1763,138.253,69138.0
2023-09-25 10:50:00,144.25,144.26,144.05,144.11,59426.0,138.2338,138.2434,138.0422,138.0997,59426.0
2023-09-25 10:55:00,144.11,144.13,143.98,144.02,81494.0,138.0997,138.1188,137.9751,138.0134,81494.0
2023-09-25 11:00:00,144.02,144.03,143.7,143.89,113864.0,138.0134,138.023,137.7068,137.8889,113864.0
2023-09-25 11:05:00,143.9,144.44,143.89,144.36,86594.0,137.8984,138.4159,137.8889,138.3393,86594.0
2023-09-25 11:10:00,144.36,144.46,144.21,144.29,43403.0,138.3393,138.4351,138.1955,138.2722,43403.0
2023-09-25 11:15:00,144.32,144.72,144.29,144.68,131630.0,138.3009,138.6842,138.2722,138.6459,131630.0
2023-09-25 11:20:00,144.71,144.81,144.62,144.77,67018.0,138.6747,138.7705,138.5884,138.7322,67018.0
2023-09-25 11:25:00,144.78,144.9,144.66,144.67,61958.0,138.7417,138.8567,138.6267,138.6363,61958.0
2023-09-25 11:30:00,144.69,144.81,144.62,144.72,44730.0,138.6555,138.7705,138.5884,138.6842,44730.0
2023-09-25 11:35:00,144.72,144.81,144.64,144.66,28788.0,138.6842,138.7705,138.6076,138.6267,28788.0
2023-09-25 11:40:00,144.66,144.97,144.64,144.92,70260.0,138.6267,138.9238,138.6076,138.8759,70260.0
2023-09-25 11:45:00,144.91,144.94,144.82,144.85,30875.0,138.8663,138.8951,138.7801,138.8088,30875.0
2023-09-25 11:50:00,144.87,145.15,144.84,145.1,127737.0,138.828,139.0963,138.7992,139.0484,127737.0
2023-09-25 11:55:00,145.09,145.15,144.96,145.01,39809.0,139.0388,139.0963,138.9142,138.9621,39809.0
2023-09-25 12:00:00,145.0,145.08,144.95,145.02,31291.0,138.9526,139.0292,138.9046,138.9717,31291.0
2023-09-25 12:05:00,145.03,145.08,144.99,145.0,26166.0,138.9813,139.0292,138.943,138.9526,26166.0
2023-09-25 12:10:00,144.99,145.05,144.83,145.01,145670.0,138.943,139.0005,138.7897,138.9621,145670.0
2023-09-25 12:15:00,145.01,145.13,144.99,145.08,17673.0,138.9621,139.0771,138.943,139.0292,17673.0
2023-09-25 12:20:00,145.09,145.34,145.09,145.34,22721.0,139.0388,139.2784,139.0388,139.2784,22721.0
2023-09-25 12:25:00,145.34,145.39,145.29,145.36,18904.0,139.2784,139.3263,139.2305,139.2975,18904.0
2023-09-25 12:30:00,145.36,145.47,145.34,145.44,13366.0,139.2975,139.403,139.2784,139.3742,13366.0
2023-09-25 12:35:00,145.45,145.5,145.3,145.43,32452.0,139.3838,139.4317,139.24,139.3646,32452.0
2023-09-25 12:40:00,145.43,145.51,145.41,145.42,38635.0,139.3646,139.4413,139.3455,139.355,38635.0
2023-09-25 12:45:00,145.42,145.44,145.32,145.38,20120.0,139.355,139.3742,139.2592,139.3167,20120.0
2023-09-25 12:50:00,145.34,145.35,145.11,145.29,26664.0,139.2784,139.288,139.058,139.2305,26664.0
2023-09-25 12:55:00,145.29,145.3,145.2,145.29,27766.0,139.2305,139.24,139.1442,139.2305,27766.0
2023-09-25 13:00:00,145.28,145.3,145.21,145.3,20001.0,139.2209,139.24,139.1538,139.24,20001.0
2023-09-25 13:05:00,145.27,145.56,145.27,145.51,32855.0,139.2113,139.4892,139.2113,139.4413,32855.0
2023-09-25 13:10:00,145.53,145.66,145.49,145.65,49741.0,139.4605,139.585,139.4221,139.5755,49741.0
2023-09-25 13:15:00,145.66,145.73,145.62,145.65,24449.0,139.585,139.6521,139.5467,139.5755,24449.0
2023-09-25 13:20:00,145.65,145.7,145.55,145.56,32750.0,139.5755,139.6234,139.4796,139.4892,32750.0
2023-09-25 13:25:00,145.57,145.57,145.3,145.43,29532.0,139.4988,139.4988,139.24,139.3646,29532.0
2023-09-25 13:30:00,145.43,145.46,145.34,145.45,33320.0,139.3646,139.3934,139.2784,139.3838,33320.0
2023-09-25 13:35:00,145.45,145.62,145.43,145.6,21895.0,139.3838,139.5467,139.3646,139.5275,21895.0
2023-09-25 13:40:00,145.6,145.64,145.57,145.6,28283.0,139.5275,139.5659,139.4988,139.5275,28283.0
2023-09-25 13:45:00,145.61,145.72,145.52,145.71,23504.0,139.5371,139.6425,139.4509,139.6329,23504.0
2023-09-25 13:50:00,145.7,145.73,145.61,145.69,21221.0,139.6234,139.6521,139.5371,139.6138,21221.0
2023-09-25 13:55:00,145.71,145.77,145.69,145.76,16576.0,139.6329,139.6904,139.6138,139.6809,16576.0
2023-09-25 14:00:00,145.76,145.86,145.74,145.76,28878.0,139.6809,139.7767,139.6617,139.6809,28878.0
2023-09-25 14:05:00,145.76,145.84,145.59,145.64,71242.0,139.6809,139.7575,139.518,139.5659,71242.0
2023-09-25 14:10:00,145.63,145.76,145.59,145.59,28492.0,139.5563,139.6809,139.518,139.518,28492.0
2023-09-25 14:15:00,145.59,145.63,145.51,145.53,25612.0,139.518,139.5563,139.4413,139.4605,25612.0
2023-09-25 14:20:00,145.54,145.58,145.5,145.52,24365.0,139.47,139.5084,139.4317,139.4509,24365.0
2023-09-25 14:25:00,145.53,145.65,145.48,145.53,24879.0,139.4605,139.5755,139.4125,139.4605,24879.0
2023-09-25 14:30:00,145.53,145.65,145.49,145.64,27309.0,139.4605,139.5755,139.4221,139.5659,27309.0
2023-09-25 14:35:00,145.63,145.82,145.63,145.74,30170.0,139.5563,139.7384,139.5563,139.6617,30170.0
2023-09-25 14:40:00,145.73,145.85,145.7,145.78,28840.0,139.6521,139.7671,139.6234,139.7,28840.0
2023-09-25 14:45:00,145.78,145.86,145.72,145.75,19767.0,139.7,139.7767,139.6425,139.6713,19767.0
2023-09-25 14:50:00,145.76,145.79,145.67,145.73,28040.0,139.6809,139.7096,139.5946,139.6521,28040.0
2023-09-25 14:55:00,145.73,145.76,145.65,145.68,19115.0,139.6521,139.6809,139.5755,139.6042,19115.0
2023-09-25 15:00:00,145.68,145.69,145.39,145.45,43591.0,139.6042,139.6138,139.3263,139.3838,43591.0
2023-09-25 15:05:00,145.44,145.46,145.3,145.35,53938.0,139.3742,139.3934,139.24,139.288,53938.0
2023-09-25 15:10:00,145.34,145.58,145.32,145.58,31543.0,139.2784,139.5084,139.2592,139.5084,31543.0
2023-09-25 15:15:00,145.58,145.87,145.58,145.81,40709.0,139.5084,139.7863,139.5084,139.7288,40709.0
2023-09-25 15:20:00,145.83,145.89,145.74,145.79,50440.0,139.7479,139.8054,139.6617,139.7096,50440.0
2023-09-25 15:25:00,145.81,145.81,145.58,145.72,29386.0,139.7288,139.7288,139.5084,139.6425,29386.0
2023-09-25 15:30:00,145.73,145.84,145.65,145.79,43622.0,139.6521,139.7575,139.5755,139.7096,43622.0
2023-09-25 15:35:00,145.8,145.96,145.74,145.94,44458.0,139.7192,139.8725,139.6617,139.8534,44458.0
2023-09-25 15:40:00,145.95,145.96,145.8,145.8,41254.0,139.8629,139.8725,139.7192,139.7192,41254.0
2023-09-25 15:45:00,145.81,145.92,145.79,145.89,66380.0,139.7288,139.8342,139.7096,139.8054,66380.0
2023-09-25 15:50:00,145.88,145.99,145.84,145.89,115069.0,139.7959,139.9013,139.7575,139.8054,115069.0
2023-09-25 15:55:00,145.9,146.52,145.87,146.44,474034.0,139.815,140.4092,139.7863,140.3325,474034.0
2023-09-26 09:30:00,144.6,145.44,144.6,145.28,148836.0,138.5692,139.3742,138.5692,139.2209,148836.0
2023-09-26 09:35:00,145.28,145.49,145.25,145.3,61030.0,139.2209,139.4221,139.1921,139.24,61030.0
2023-09-26 09:40:00,145.31,145.84,145.13,145.8,57669.0,139.2496,139.7575,139.0771,139.7192,57669.0
2023-09-26 09:45:00,145.8,145.84,145.44,145.49,79852.0,139.7192,139.7575,139.3742,139.4221,79852.0
2023-09-26 09:50:00,145.49,145.55,145.23,145.5,79349.0,139.4221,139.4796,139.173,139.4317,79349.0
2023-09-26 09:55:00,145.5,145.7,145.41,145.68,43338.0,139.4317,139.6234,139.3455,139.6042,43338.0
2023-09-26 10:00:00,145.65,145.79,145.34,145.4,59408.0,139.5755,139.7096,139.2784,139.3359,59408.0
2023-09-26 10:05:00,145.4,145.73,145.33,145.64,57609.0,139.3359,139.6521,139.2688,139.5659,57609.0
2023-09-26 10:10:00,145.65,145.68,145.33,145.35,43735.0,139.5755,139.6042,139.2688,139.288,43735.0
2023-09-26 10:15:00,145.35,145.35,145.08,145.18,51426.0,139.288,139.288,139.0292,139.1251,51426.0
2023-09-26 10:20:00,145.18,145.44,145.16,145.27,85305.0,139.1251,139.3742,139.1059,139.2113,85305.0
2023-09-26 10:25:00,145.27,145.36,145.22,145.3,122368.0,139.2113,139.2975,139.1634,139.24,122368.0
2023-09-26 10:30:00,145.29,145.34,145.02,145.04,83008.0,139.2305,139.2784,138.9717,138.9909,83008.0
2023-09-26 10:35:00,145.04,145.06,144.86,144.96,62844.0,138.9909,139.0101,138.8184,138.9142,62844.0
2023-09-26 10:40:00,144.96,145.23,144.94,145.22,53642.0,138.9142,139.173,138.8951,139.1634,53642.0
2023-09-26 10:45:00,145.21,145.25,145.06,145.07,36665.0,139.1538,139.1921,139.0101,139.0196,36665.0
2023-09-26 10:50:00,145.08,145.19,145.03,145.11,37176.0,139.0292,139.1346,138.9813,139.058,37176.0
2023-09-26 10:55:00,145.13,145.24,144.98,145.24,60352.0,139.0771,139.1826,138.9334,139.1826,60352.0
2023-09-26 11:00:00,145.23,145.39,145.2,145.36,77608.0,139.173,139.3263,139.1442,139.2975,77608.0
2023-09-26 11:05:00,145.35,145.35,145.2,145.32,31782.0,139.288,139.288,139.1442,139.2592,31782.0
2023-09-26 11:10:00,145.31,145.35,145.25,145.31,29752.0,139.2496,139.288,139.1921,139.2496,29752.0
2023-09-26 11:15:00,145.33,145.42,145.26,145.26,30766.0,139.2688,139.355,139.2017,139.2017,30766.0
2023-09-26 11:20:00,145.26,145.34,145.22,145.27,43401.0,139.2017,139.2784,139.1634,139.2113,43401.0
2023-09-26 11:25:00,145.28,145.32,144.93,144.94,36110.0,139.2209,139.2592,138.8855,138.8951,36110.0
2023-09-26 11:30:00,144.94,144.95,144.74,144.91,45601.0,138.8951,138.9046,138.7034,138.8663,45601.0
2023-09-26 11:35:00,144.9,144.97,144.82,144.92,28968.0,138.8567,138.9238,138.7801,138.8759,28968.0
2023-09-26 11:40:00,144.91,144.93,144.73,144.73,56697.0,138.8663,138.8855,138.6938,138.6938,56697.0
2023-09-26 11:45:00,144.75,144.85,144.68,144.83,73400.0,138.713,138.8088,138.6459,138.7897,73400.0
2023-09-26 11:50:00,144.82,144.96,144.75,144.86,59217.0,138.7801,138.9142,138.713,138.8184,59217.0
2023-09-26 11:55:00,144.86,145.15,144.8,145.11,53813.0,138.8184,139.0963,138.7609,139.058,53813.0
2023-09-26 12:00:00,145.12,145.2,145.02,145.2,24543.0,139.0676,139.1442,138.9717,139.1442,24543.0
2023-09-26 12:05:00,145.2,145.46,145.14,145.44,62239.0,139.1442,139.3934,139.0867,139.3742,62239.0
2023-09-26 12:10:00,145.46,145.69,145.44,145.59,98938.0,139.3934,139.6138,139.3742,139.518,98938.0
2023-09-26 12:15:00,145.57,145.72,145.32,145.34,43840.0,139.4988,139.6425,139.2592,139.2784,43840.0
2023-09-26 12:20:00,145.34,145.41,145.26,145.4,25144.0,139.2784,139.3455,139.2017,139.3359,25144.0
2023-09-26 12:25:00,145.39,145.39,145.24,145.3,16188.0,139.3263,139.3263,139.1826,139.24,16188.0
2023-09-26 12:30:00,145.3,145.31,145.15,145.16,23852.0,139.24,139.2496,139.0963,139.1059,23852.0
2023-09-26 12:35:00,145.15,145.28,145.15,145.17,28758.0,139.0963,139.2209,139.0963,139.1155,28758.0
2023-09-26 12:40:00,145.16,145.22,145.07,145.11,26999.0,139.1059,139.1634,139.0196,139.058,26999.0
2023-09-26 12:45:00,145.09,145.14,145.05,145.14,36822.0,139.0388,139.0867,139.0005,139.0867,36822.0
2023-09-26 12:50:00,145.14,145.28,145.14,145.25,40827.0,139.0867,139.2209,139.0867,139.1921,40827.0
2023-09-26 12:55:00,145.24,145.27,145.01,145.01,34136.0,139.1826,139.2113,138.9621,138.9621,34136.0
2023-09-26 13:00:00,145.03,145.14,144.99,145.06,39873.0,138.9813,139.0867,138.943,139.0101,39873.0
2023-09-26 13:05:00,145.05,145.18,144.87,145.15,44485.0,139.0005,139.1251,138.828,139.0963,44485.0
2023-09-26 13:10:00,145.15,145.18,145.02,145.08,20683.0,139.0963,139.1251,138.9717,139.0292,20683.0
2023-09-26 13:15:00,145.08,145.11,144.91,144.92,18945.0,139.0292,139.058,138.8663,138.8759,18945.0
2023-09-26 13:20:00,144.92,144.97,144.79,144.8,41465.0,138.8759,138.9238,138.7513,138.7609,41465.0
2023-09-26 13:25:00,144.79,144.83,144.64,144.64,29955.0,138.7513,138.7897,138.6076,138.6076,29955.0
2023-09-26 13:30:00,144.63,144.78,144.61,144.68,26616.0,138.598,138.7417,138.5788,138.6459,26616.0
2023-09-26 13:35:00,144.67,144.69,144.38,144.38,53642.0,138.6363,138.6555,138.3584,138.3584,53642.0
2023-09-26 13:40:00,144.38,144.41,144.27,144.34,35437.0,138.3584,138.3872,138.253,138.3201,35437.0
2023-09-26 13:45:00,144.34,144.46,144.29,144.42,44121.0,138.3201,138.4351,138.2722,138.3968,44121.0
2023-09-26 13:50:00,144.44,144.61,144.42,144.54,33142.0,138.4159,138.5788,138.3968,138.5117,33142.0
2023-09-26 13:55:00,144.54,144.54,144.44,144.52,35559.0,138.5117,138.5117,138.4159,138.4926,35559.0
2023-09-26 14:00:00,144.52,144.54,144.44,144.46,20930.0,138.4926,138.5117,138.4159,138.4351,20930.0
2023-09-26 14:05:00,144.45,144.51,144.4,144.45,23326.0,138.4255,138.483,138.3776,138.4255,23326.0
2023-09-26 14:10:00,144.45,144.52,144.32,144.4,26077.0,138.4255,138.4926,138.3009,138.3776,26077.0
2023-09-26 14:15:00,144.39,144.42,144.27,144.27,42760.0,138.368,138.3968,138.253,138.253,42760.0
2023-09-26 14:20:00,144.28,144.51,144.23,144.44,28862.0,138.2626,138.483,138.2147,138.4159,28862.0
2023-09-26 14:25:00,144.42,144.56,144.38,144.5,58183.0,138.3968,138.5309,138.3584,138.4734,58183.0
2023-09-26 14:30:00,144.49,144.55,144.41,144.51,66664.0,138.4638,138.5213,138.3872,138.483,66664.0
2023-09-26 14:35:00,144.51,144.51,144.38,144.41,27322.0,138.483,138.483,138.3584,138.3872,27322.0
2023-09-26 14:40:00,144.43,144.58,144.42,144.52,44193.0,138.4063,138.5501,138.3968,138.4926,44193.0
2023-09-26 14:45:00,144.54,144.61,144.51,144.58,30965.0,138.5117,138.5788,138.483,138.5501,30965.0
2023-09-26 14:50:00,144.58,144.65,144.51,144.64,28434.0,138.5501,138.6172,138.483,138.6076,28434.0
2023-09-26 14:55:00,144.65,144.74,144.65,144.72,48216.0,138.6172,138.7034,138.6172,138.6842,48216.0
2023-09-26 15:00:00,144.71,144.87,144.66,144.79,48628.0,138.6747,138.828,138.6267,138.7513,48628.0
2023-09-26 15:05:00,144.8,144.85,144.71,144.81,65744.0,138.7609,138.8088,138.6747,138.7705,65744.0
2023-09-26 15:10:00,144.8,144.82,144.69,144.71,46931.0,138.7609,138.7801,138.6555,138.6747,46931.0
2023-09-26 15:15:00,144.71,144.74,144.5,144.52,59764.0,138.6747,138.7034,138.4734,138.4926,59764.0
2023-09-26 15:20:00,144.53,144.62,144.48,144.62,64168.0,138.5022,138.5884,138.4542,138.5884,64168.0
2023-09-26 15:25:00,144.61,144.69,144.57,144.65,56111.0,138.5788,138.6555,138.5405,138.6172,56111.0
2023-09-26 15:30:00,144.65,144.78,144.62,144.63,65496.0,138.6172,138.7417,138.5884,138.598,65496.0
2023-09-26 15:35:00,144.63,144.79,144.62,144.78,56762.0,138.598,138.7513,138.5884,138.7417,56762.0
2023-09-26 15:40:00,144.78,145.07,144.76,145.0,77346.0,138.7417,139.0196,138.7226,138.9526,77346.0
2023-09-26 15:45:00,145.0,145.04,144.8,144.8,81294.0,138.9526,138.9909,138.7609,138.7609,81294.0
2023-09-26 15:50:00,144.81,145.15,144.74,145.05,150324.0,138.7705,139.0963,138.7034,139.0005,150324.0
2023-09-26 15:55:00,145.04,145.13,144.88,144.93,378802.0,138.9909,139.0771,138.8376,138.8855,378802.0
2023-09-27 09:30:00,145.19,145.19,144.58,144.95,194291.0,139.1346,139.1346,138.5501,138.9046,194291.0
2023-09-27 09:35:00,144.95,145.0,144.67,144.69,66660.0,138.9046,138.9526,138.6363,138.6555,66660.0
2023-09-27 09:40:00,144.69,144.93,144.54,144.91,118448.0,138.6555,138.8855,138.5117,138.8663,118448.0
2023-09-27 09:45:00,144.92,145.04,144.72,144.89,79273.0,138.8759,138.9909,138.6842,138.8471,79273.0
2023-09-27 09:50:00,144.9,145.45,144.89,145.44,69860.0,138.8567,139.3838,138.8471,139.3742,69860.0
2023-09-27 09:55:00,145.44,145.59,145.34,145.4,49634.0,139.3742,139.518,139.2784,139.3359,49634.0
2023-09-27 10:00:00,145.4,145.53,145.19,145.48,83445.0,139.3359,139.4605,139.1346,139.4125,83445.0
2023-09-27 10:05:00,145.46,145.68,145.45,145.57,70125.0,139.3934,139.6042,139.3838,139.4988,70125.0
2023-09-27 10:10:00,145.56,145.68,145.47,145.47,57714.0,139.4892,139.6042,139.403,139.403,57714.0
2023-09-27 10:15:00,145.49,145.5,145.32,145.44,29115.0,139.4221,139.4317,139.2592,139.3742,29115.0
2023-09-27 10:20:00,145.45,145.87,145.42,145.87,60876.0,139.3838,139.7863,139.355,139.7863,60876.0
2023-09-27 10:25:00,145.87,145.94,145.66,145.74,37920.0,139.7863,139.8534,139.585,139.6617,37920.0
2023-09-27 10:30:00,145.72,145.72,145.47,145.66,54593.0,139.6425,139.6425,139.403,139.585,54593.0
2023-09-27 10:35:00,145.65,145.82,145.61,145.82,39356.0,139.5755,139.7384,139.5371,139.7384,39356.0
2023-09-27 10:40:00,145.81,145.9,145.65,145.89,60567.0,139.7288,139.815,139.5755,139.8054,60567.0
2023-09-27 10:45:00,145.89,145.89,145.68,145.88,40071.0,139.8054,139.8054,139.6042,139.7959,40071.0
2023-09-27 10:50:00,145.87,145.88,145.33,145.38,62310.0,139.7863,139.7959,139.2688,139.3167,62310.0
2023-09-27 10:55:00,145.37,145.57,145.36,145.47,48659.0,139.3071,139.4988,139.2975,139.403,48659.0
2023-09-27 11:00:00,145.47,145.83,145.4,145.82,38666.0,139.403,139.7479,139.3359,139.7384,38666.0
2023-09-27 11:05:00,145.83,146.07,145.76,146.02,44240.0,139.7479,139.9779,139.6809,139.93,44240.0
2023-09-27 11:10:00,146.01,146.06,145.9,145.96,53830.0,139.9204,139.9684,139.815,139.8725,53830.0
2023-09-27 11:15:00,145.95,145.96,145.81,145.87,37788.0,139.8629,139.8725,139.7288,139.7863,37788.0
2023-09-27 11:20:00,145.86,145.98,145.77,145.82,39293.0,139.7767,139.8917,139.6904,139.7384,39293.0
2023-09-27 11:25:00,145.82,146.0,145.77,145.98,36981.0,139.7384,139.9109,139.6904,139.8917,36981.0
2023-09-27 11:30:00,145.98,146.06,145.92,146.05,33441.0,139.8917,139.9684,139.8342,139.9588,33441.0
2023-09-27 11:35:00,146.07,146.09,145.97,145.97,25190.0,139.9779,139.9971,139.8821,139.8821,25190.0
2023-09-27 11:40:00,145.96,145.96,145.67,145.67,38285.0,139.8725,139.8725,139.5946,139.5946,38285.0
2023-09-27 11:45:00,145.68,145.71,145.49,145.67,36010.0,139.6042,139.6329,139.4221,139.5946,36010.0
2023-09-27 11:50:00,145.69,145.74,145.57,145.67,31559.0,139.6138,139.6617,139.4988,139.5946,31559.0
2023-09-27 11:55:00,145.65,145.78,145.59,145.75,25527.0,139.5755,139.7,139.518,139.6713,25527.0
2023-09-27 12:00:00,145.75,145.76,145.55,145.56,31974.0,139.6713,139.6809,139.4796,139.4892,31974.0
2023-09-27 12:05:00,145.55,145.55,145.38,145.38,28867.0,139.4796,139.4796,139.3167,139.3167,28867.0
2023-09-27 12:10:00,145.41,145.54,145.37,145.42,35494.0,139.3455,139.47,139.3071,139.355,35494.0
2023-09-27 12:15:00,145.42,145.42,145.21,145.22,56986.0,139.355,139.355,139.1538,139.1634,56986.0
2023-09-27 12:20:00,145.21,145.23,144.97,145.03,75476.0,139.1538,139.173,138.9238,138.9813,75476.0
2023-09-27 12:25:00,145.03,145.05,144.88,144.97,62302.0,138.9813,139.0005,138.8376,138.9238,62302.0
2023-09-27 12:30:00,144.97,145.25,144.94,145.24,70974.0,138.9238,139.1921,138.8951,139.1826,70974.0
2023-09-27 12:35:00,145.24,145.33,145.17,145.27,32076.0,139.1826,139.2688,139.1155,139.2113,32076.0
2023-09-27 12:40:00,145.26,145.61,145.24,145.59,56245.0,139.2017,139.5371,139.1826,139.518,56245.0
2023-09-27 12:45:00,145.6,145.69,145.53,145.53,33308.0,139.5275,139.6138,139.4605,139.4605,33308.0
2023-09-27 12:50:00,145.54,145.56,145.38,145.38,39205.0,139.47,139.4892,139.3167,139.3167,39205.0
2023-09-27 12:55:00,145.39,145.39,145.14,145.2,36589.0,139.3263,139.3263,139.0867,139.1442,36589.0
2023-09-27 13:00:00,145.19,145.27,145.07,145.18,25928.0,139.1346,139.2113,139.0196,139.1251,25928.0
2023-09-27 13:05:00,145.17,145.21,145.06,145.13,25290.0,139.1155,139.1538,139.0101,139.0771,25290.0
2023-09-27 13:10:00,145.13,145.15,144.94,144.94,51655.0,139.0771,139.0963,138.8951,138.8951,51655.0
2023-09-27 13:15:00,144.94,145.0,144.88,145.0,43408.0,138.8951,138.9526,138.8376,138.9526,43408.0
2023-09-27 13:20:00,144.99,145.0,144.87,144.89,36532.0,138.943,138.9526,138.828,138.8471,36532.0
2023-09-27 13:25:00,144.89,144.93,144.67,144.68,30192.0,138.8471,138.8855,138.6363,138.6459,30192.0
2023-09-27 13:30:00,144.66,144.79,144.61,144.75,43591.0,138.6267,138.7513,138.5788,138.713,43591.0
2023-09-27 13:35:00,144.75,144.86,144.69,144.81,25151.0,138.713,138.8184,138.6555,138.7705,25151.0
2023-09-27 13:40:00,144.8,144.81,144.51,144.76,59026.0,138.7609,138.7705,138.483,138.7226,59026.0
2023-09-27 13:45:00,144.77,144.84,144.67,144.79,30944.0,138.7322,138.7992,138.6363,138.7513,30944.0
2023-09-27 13:50:00,144.79,144.94,144.79,144.9,36240.0,138.7513,138.8951,138.7513,138.8567,36240.0
2023-09-27 13:55:00,144.9,145.03,144.82,145.01,35843.0,138.8567,138.9813,138.7801,138.9621,35843.0
2023-09-27 14:00:00,145.02,145.04,144.89,144.97,33944.0,138.9717,138.9909,138.8471,138.9238,33944.0
2023-09-27 14:05:00,144.97,145.01,144.75,144.76,34104.0,138.9238,138.9621,138.713,138.7226,34104.0
2023-09-27 14:10:00,144.75,144.81,144.63,144.75,30737.0,138.713,138.7705,138.598,138.713,30737.0
2023-09-27 14:15:00,144.76,144.91,144.75,144.83,43489.0,138.7226,138.8663,138.713,138.7897,43489.0
2023-09-27 14:20:00,144.85,144.86,144.74,144.81,26337.0,138.8088,138.8184,138.7034,138.7705,26337.0
2023-09-27 14:25:00,144.81,145.18,144.79,145.16,36259.0,138.7705,139.1251,138.7513,139.1059,36259.0
2023-09-27 14:30:00,145.18,145.6,145.17,145.49,63475.0,139.1251,139.5275,139.1155,139.4221,63475.0
2023-09-27 14:35:00,145.49,145.71,145.48,145.7,34398.0,139.4221,139.6329,139.4125,139.6234,34398.0
2023-09-27 14:40:00,145.72,145.76,145.58,145.73,79085.0,139.6425,139.6809,139.5084,139.6521,79085.0
2023-09-27 14:45:00,145.73,145.79,145.53,145.54,39346.0,139.6521,139.7096,139.4605,139.47,39346.0
2023-09-27 14:50:00,145.55,145.7,145.47,145.68,36682.0,139.4796,139.6234,139.403,139.6042,36682.0
2023-09-27 14:55:00,145.68,145.72,145.57,145.61,36730.0,139.6042,139.6425,139.4988,139.5371,36730.0
2023-09-27 15:00:00,145.59,145.76,145.51,145.71,52177.0,139.518,139.6809,139.4413,139.6329,52177.0
2023-09-27 15:05:00,145.72,145.94,145.67,145.87,43613.0,139.6425,139.8534,139.5946,139.7863,43613.0
2023-09-27 15:10:00,145.89,145.97,145.68,145.7,46751.0,139.8054,139.8821,139.6042,139.6234,46751.0
2023-09-27 15:15:00,145.7,145.74,145.6,145.66,35568.0,139.6234,139.6617,139.5275,139.585,35568.0
2023-09-27 15:20:00,145.67,145.93,145.67,145.85,48002.0,139.5946,139.8438,139.5946,139.7671,48002.0
2023-09-27 15:25:00,145.85,146.0,145.84,145.86,44925.0,139.7671,139.9109,139.7575,139.7767,44925.0
2023-09-27 15:30:00,145.86,145.88,145.72,145.81,54038.0,139.7767,139.7959,139.6425,139.7288,54038.0
2023-09-27 15:35:00,145.81,145.83,145.65,145.78,74091.0,139.7288,139.7479,139.5755,139.7,74091.0
2023-09-27 15:40:00,145.77,145.78,145.34,145.42,63592.0,139.6904,139.7,139.2784,139.355,63592.0
2023-09-27 15:45:00,145.41,145.61,145.32,145.49,81052.0,139.3455,139.5371,139.2592,139.4221,81052.0
2023-09-27 15:50:00,145.48,145.82,145.47,145.75,102097.0,139.4125,139.7384,139.403,139.6713,102097.0
2023-09-27 15:55:00,145.75,145.83,145.65,145.83,295436.0,139.6713,139.7479,139.5755,139.7479,295436.0
2023-09-28 09:30:00,146.28,147.0,146.01,146.95,187098.0,140.1792,140.8691,139.9204,140.8212,187098.0
2023-09-28 09:35:00,146.96,147.18,146.79,147.12,129568.0,140.8308,141.0416,140.6679,140.9841,129568.0
2023-09-28 09:40:00,147.12,147.19,146.52,146.88,183441.0,140.9841,141.0512,140.4092,140.7542,183441.0
2023-09-28 09:45:00,146.92,147.3,146.9,147.11,151712.0,140.7925,141.1566,140.7733,140.9746,151712.0
2023-09-28 09:50:00,147.13,147.67,147.12,147.65,81179.0,140.9937,141.5112,140.9841,141.492,81179.0
2023-09-28 09:55:00,147.64,147.66,147.41,147.48,78310.0,141.4825,141.5016,141.262,141.3291,78310.0
2023-09-28 10:00:00,147.46,147.68,147.37,147.59,95576.0,141.31,141.5208,141.2237,141.4345,95576.0
2023-09-28 10:05:00,147.59,147.61,147.39,147.55,54734.0,141.4345,141.4537,141.2429,141.3962,54734.0
2023-09-28 10:10:00,147.54,147.74,147.48,147.69,86694.0,141.3866,141.5783,141.3291,141.5304,86694.0
2023-09-28 10:15:00,147.69,147.79,147.42,147.78,113245.0,141.5304,141.6262,141.2716,141.6166,113245.0
2023-09-28 10:20:00,147.78,147.94,147.63,147.84,89449.0,141.6166,141.7699,141.4729,141.6741,89449.0
2023-09-28 10:25:00,147.86,147.88,147.62,147.82,54403.0,141.6933,141.7124,141.4633,141.6549,54403.0
2023-09-28 10:30:00,147.8,147.8,147.55,147.61,78637.0,141.6358,141.6358,141.3962,141.4537,78637.0
2023-09-28 10:35:00,147.59,148.1,147.54,148.06,121287.0,141.4345,141.9233,141.3866,141.8849,121287.0
2023-09-28 10:40:00,148.07,148.33,147.92,148.33,89524.0,141.8945,142.1437,141.7508,142.1437,89524.0
2023-09-28 10:45:00,148.32,148.47,148.28,148.29,73798.0,142.1341,142.2778,142.0958,142.1053,73798.0
2023-09-28 10:50:00,148.28,148.54,148.28,148.52,73546.0,142.0958,142.3449,142.0958,142.3258,73546.0
2023-09-28 10:55:00,148.52,148.62,148.49,148.52,63829.0,142.3258,142.4216,142.297,142.3258,63829.0
2023-09-28 11:00:00,148.5,148.51,148.21,148.31,88774.0,142.3066,142.3162,142.0287,142.1245,88774.0
2023-09-28 11:05:00,148.3,148.6,148.3,148.43,42028.0,142.1149,142.4024,142.1149,142.2395,42028.0
2023-09-28 11:10:00,148.42,148.6,148.34,148.42,51067.0,142.2299,142.4024,142.1533,142.2299,51067.0
2023-09-28 11:15:00,148.42,148.48,148.25,148.25,65501.0,142.2299,142.2874,142.067,142.067,65501.0
2023-09-28 11:20:00,148.28,148.43,148.12,148.41,43419.0,142.0958,142.2395,141.9424,142.2203,43419.0
2023-09-28 11:25:00,148.41,148.59,148.33,148.49,79962.0,142.2203,142.3928,142.1437,142.297,79962.0
2023-09-28 11:30:00,148.5,148.65,148.46,148.58,78313.0,142.3066,142.4503,142.2683,142.3833,78313.0
2023-09-28 11:35:00,148.58,148.8,148.58,148.65,50390.0,142.3833,142.5941,142.3833,142.4503,50390.0
2023-09-28 11:40:00,148.63,148.86,148.61,148.84,45903.0,142.4312,142.6516,142.412,142.6324,45903.0
2023-09-28 11:45:00,148.84,148.87,148.67,148.72,50144.0,142.6324,142.6612,142.4695,142.5174,50144.0
2023-09-28 11:50:00,148.72,148.78,148.63,148.67,44268.0,142.5174,142.5749,142.4312,142.4695,44268.0
2023-09-28 11:55:00,148.71,148.71,148.55,148.55,73136.0,142.5078,142.5078,142.3545,142.3545,73136.0
2023-09-28 12:00:00,148.56,148.59,148.28,148.31,25343.0,142.3641,142.3928,142.0958,142.1245,25343.0
2023-09-28 12:05:00,148.31,148.45,148.12,148.2,65573.0,142.1245,142.2587,141.9424,142.0191,65573.0
2023-09-28 12:10:00,148.19,148.34,148.07,148.29,56386.0,142.0095,142.1533,141.8945,142.1053,56386.0
2023-09-28 12:15:00,148.3,148.39,148.15,148.23,40152.0,142.1149,142.2012,141.9712,142.0478,40152.0
2023-09-28 12:20:00,148.24,148.26,148.17,148.22,28926.0,142.0574,142.0766,141.9904,142.0383,28926.0
2023-09-28 12:25:00,148.23,148.45,148.15,148.39,24352.0,142.0478,142.2587,141.9712,142.2012,24352.0
2023-09-28 12:30:00,148.42,148.45,148.17,148.25,28208.0,142.2299,142.2587,141.9904,142.067,28208.0
2023-09-28 12:35:00,148.26,148.28,148.11,148.2,28370.0,142.0766,142.0958,141.9329,142.0191,28370.0
2023-09-28 12:40:00,148.2,148.23,148.13,148.14,58406.0,142.0191,142.0478,141.952,141.9616,58406.0
2023-09-28 12:45:00,148.15,148.15,147.73,147.73,76759.0,141.9712,141.9712,141.5687,141.5687,76759.0
2023-09-28 12:50:00,147.75,147.75,147.4,147.4,99382.0,141.5879,141.5879,141.2525,141.2525,99382.0
2023-09-28 12:55:00,147.4,147.68,147.4,147.59,77310.0,141.2525,141.5208,141.2525,141.4345,77310.0
2023-09-28 13:00:00,147.61,147.76,147.55,147.6,55104.0,141.4537,141.5975,141.3962,141.4441,55104.0
2023-09-28 13:05:00,147.6,147.74,147.52,147.73,35330.0,141.4441,141.5783,141.3675,141.5687,35330.0
2023-09-28 13:10:00,147.72,147.79,147.68,147.76,19848.0,141.5591,141.6262,141.5208,141.5975,19848.0
2023-09-28 13:15:00,147.76,147.76,147.56,147.61,29594.0,141.5975,141.5975,141.4058,141.4537,29594.0
2023-09-28 13:20:00,147.61,147.82,147.6,147.77,21186.0,141.4537,141.6549,141.4441,141.607,21186.0
2023-09-28 13:25:00,147.76,147.77,147.46,147.47,37549.0,141.5975,141.607,141.31,141.3195,37549.0
2023-09-28 13:30:00,147.47,147.47,147.28,147.29,71148.0,141.3195,141.3195,141.1375,141.1471,71148.0
2023-09-28 13:35:00,147.3,147.5,147.3,147.45,45044.0,141.1566,141.3483,141.1566,141.3004,45044.0
2023-09-28 13:40:00,147.45,147.52,147.35,147.38,27228.0,141.3004,141.3675,141.2046,141.2333,27228.0
2023-09-28 13:45:00,147.39,147.56,147.33,147.49,36201.0,141.2429,141.4058,141.1854,141.3387,36201.0
2023-09-28 13:50:00,147.49,147.52,147.32,147.48,25568.0,141.3387,141.3675,141.1758,141.3291,25568.0
2023-09-28 13:55:00,147.47,147.48,147.39,147.46,51381.0,141.3195,141.3291,141.2429,141.31,51381.0
2023-09-28 14:00:00,147.47,147.5,147.31,147.33,62727.0,141.3195,141.3483,141.1662,141.1854,62727.0
2023-09-28 14:05:00,147.34,147.54,147.33,147.53,28139.0,141.195,141.3866,141.1854,141.377,28139.0
2023-09-28 14:10:00,147.54,147.68,147.48,147.67,62581.0,141.3866,141.5208,141.3291,141.5112,62581.0
2023-09-28 14:15:00,147.67,147.82,147.62,147.71,60985.0,141.5112,141.6549,141.4633,141.5495,60985.0
2023-09-28 14:20:00,147.71,147.78,147.54,147.56,33991.0,141.5495,141.6166,141.3866,141.4058,33991.0
2023-09-28 14:25:00,147.56,147.75,147.54,147.71,38584.0,141.4058,141.5879,141.3866,141.5495,38584.0
2023-09-28 14:30:00,147.72,147.72,147.37,147.37,60602.0,141.5591,141.5591,141.2237,141.2237,60602.0
2023-09-28 14:35:00,147.35,147.37,147.17,147.36,55905.0,141.2046,141.2237,141.0321,141.2141,55905.0
2023-09-28 14:40:00,147.36,147.55,147.31,147.44,36180.0,141.2141,141.3962,141.1662,141.2908,36180.0
2023-09-28 14:45:00,147.42,147.51,147.38,147.44,40631.0,141.2716,141.3579,141.2333,141.2908,40631.0
2023-09-28 14:50:00,147.44,147.6,147.44,147.58,43230.0,141.2908,141.4441,141.2908,141.425,43230.0
2023-09-28 14:55:00,147.61,147.7,147.48,147.7,37071.0,141.4537,141.54,141.3291,141.54,37071.0
2023-09-28 15:00:00,147.71,147.84,147.64,147.79,52235.0,141.5495,141.6741,141.4825,141.6262,52235.0
2023-09-28 15:05:00,147.8,147.83,147.66,147.8,35218.0,141.6358,141.6645,141.5016,141.6358,35218.0
2023-09-28 15:10:00,147.81,147.84,147.74,147.83,60474.0,141.6454,141.6741,141.5783,141.6645,60474.0
2023-09-28 15:15:00,147.83,147.97,147.83,147.9,74175.0,141.6645,141.7987,141.6645,141.7316,74175.0
2023-09-28 15:20:00,147.91,147.94,147.85,147.94,46110.0,141.7412,141.7699,141.6837,141.7699,46110.0
2023-09-28 15:25:00,147.94,148.04,147.92,147.96,64915.0,141.7699,141.8658,141.7508,141.7891,64915.0
2023-09-28 15:30:00,147.96,147.99,147.66,147.69,88826.0,141.7891,141.8179,141.5016,141.5304,88826.0
2023-09-28 15:35:00,147.69,147.7,147.38,147.38,88570.0,141.5304,141.54,141.2333,141.2333,88570.0
2023-09-28 15:40:00,147.38,147.66,147.36,147.66,98421.0,141.2333,141.5016,141.2141,141.5016,98421.0
2023-09-28 15:45:00,147.65,147.75,147.48,147.52,121578.0,141.492,141.5879,141.3291,141.3675,121578.0
2023-09-28 15:50:00,147.52,147.65,147.34,147.46,196549.0,141.3675,141.492,141.195,141.31,196549.0
2023-09-28 15:55:00,147.46,147.61,147.45,147.6,400180.0,141.31,141.4537,141.3004,141.4441,400180.0
2023-09-29 09:30:00,148.6,148.76,147.96,148.09,193049.0,142.4024,142.5557,141.7891,141.9137,193049.0
2023-09-29 09:35:00,148.04,148.23,147.9,148.0,47465.0,141.8658,142.0478,141.7316,141.8274,47465.0
2023-09-29 09:40:00,148.05,148.15,147.65,147.81,85586.0,141.8754,141.9712,141.492,141.6454,85586.0
2023-09-29 09:45:00,147.8,147.83,147.42,147.55,85147.0,141.6358,141.6645,141.2716,141.3962,85147.0
2023-09-29 09:50:00,147.53,147.66,147.37,147.48,74009.0,141.377,141.5016,141.2237,141.3291,74009.0
2023-09-29 09:55:00,147.46,147.72,147.46,147.59,71619.0,141.31,141.5591,141.31,141.4345,71619.0
2023-09-29 10:00:00,147.61,147.67,147.21,147.29,100146.0,141.4537,141.5112,141.0704,141.1471,100146.0
2023-09-29 10:05:00,147.33,147.34,147.06,147.16,38248.0,141.1854,141.195,140.9266,141.0225,38248.0
2023-09-29 10:10:00,147.14,147.25,147.05,147.17,53283.0,141.0033,141.1087,140.9171,141.0321,53283.0
2023-09-29 10:15:00,147.17,147.46,147.16,147.44,41555.0,141.0321,141.31,141.0225,141.2908,41555.0
2023-09-29 10:20:00,147.44,147.52,147.31,147.42,42851.0,141.2908,141.3675,141.1662,141.2716,42851.0
2023-09-29 10:25:00,147.42,147.65,147.41,147.61,63159.0,141.2716,141.492,141.262,141.4537,63159.0
2023-09-29 10:30:00,147.61,147.64,147.45,147.62,39231.0,141.4537,141.4825,141.3004,141.4633,39231.0
2023-09-29 10:35:00,147.66,147.75,147.59,147.68,47240.0,141.5016,141.5879,141.4345,141.5208,47240.0
2023-09-29 10:40:00,147.67,147.67,147.43,147.63,59216.0,141.5112,141.5112,141.2812,141.4729,59216.0
2023-09-29 10:45:00,147.63,147.73,147.58,147.62,37977.0,141.4729,141.5687,141.425,141.4633,37977.0
2023-09-29 10:50:00,147.61,147.76,147.5,147.73,47379.0,141.4537,141.5975,141.3483,141.5687,47379.0
2023-09-29 10:55:00,147.72,147.72,147.43,147.47,30853.0,141.5591,141.5591,141.2812,141.3195,30853.0
2023-09-29 11:00:00,147.48,147.54,147.33,147.38,30477.0,141.3291,141.3866,141.1854,141.2333,30477.0
2023-09-29 11:05:00,147.38,147.38,147.09,147.2,80358.0,141.2333,141.2333,140.9554,141.0608,80358.0
2023-09-29 11:10:00,147.21,147.41,147.2,147.37,68911.0,141.0704,141.262,141.0608,141.2237,68911.0
2023-09-29 11:15:00,147.39,147.63,147.36,147.56,37413.0,141.2429,141.4729,141.2141,141.4058,37413.0
2023-09-29 11:20:00,147.55,147.77,147.44,147.73,46299.0,141.3962,141.607,141.2908,141.5687,46299.0
2023-09-29 11:25:00,147.74,147.77,147.37,147.38,52700.0,141.5783,141.607,141.2237,141.2333,52700.0
2023-09-29 11:30:00,147.38,147.59,147.29,147.3,42544.0,141.2333,141.4345,141.1471,141.1566,42544.0
2023-09-29 11:35:00,147.32,147.39,147.12,147.18,52682.0,141.1758,141.2429,140.9841,141.0416,52682.0
2023-09-29 11:40:00,147.16,147.35,147.06,147.06,45661.0,141.0225,141.2046,140.9266,140.9266,45661.0
2023-09-29 11:45:00,147.1,147.11,146.86,146.87,54794.0,140.965,140.9746,140.735,140.7446,54794.0
2023-09-29 11:50:00,146.86,146.97,146.81,146.87,68658.0,140.735,140.8404,140.6871,140.7446,68658.0
2023-09-29 11:55:00,146.86,146.97,146.82,146.88,38738.0,140.735,140.8404,140.6967,140.7542,38738.0
2023-09-29 12:00:00,146.9,146.97,146.83,146.97,30039.0,140.7733,140.8404,140.7062,140.8404,30039.0
2023-09-29 12:05:00,146.98,147.13,146.93,147.06,37952.0,140.85,140.9937,140.8021,140.9266,37952.0
2023-09-29 12:10:00,147.06,147.07,146.68,146.72,82269.0,140.9266,140.9362,140.5625,140.6008,82269.0
2023-09-29 12:15:00,146.72,146.77,146.63,146.75,87538.0,140.6008,140.6487,140.5146,140.6296,87538.0
2023-09-29 12:20:00,146.76,147.03,146.74,146.75,66208.0,140.6392,140.8979,140.62,140.6296,66208.0
2023-09-29 12:25:00,146.76,146.91,146.74,146.82,44087.0,140.6392,140.7829,140.62,140.6967,44087.0
2023-09-29 12:30:00,146.83,146.91,146.69,146.82,53435.0,140.7062,140.7829,140.5721,140.6967,53435.0
2023-09-29 12:35:00,146.81,146.94,146.61,146.63,35582.0,140.6871,140.8116,140.4954,140.5146,35582.0
2023-09-29 12:40:00,146.62,146.74,146.55,146.65,56048.0,140.505,140.62,140.4379,140.5337,56048.0
2023-09-29 12:45:00,146.7,146.88,146.38,146.41,43171.0,140.5817,140.7542,140.275,140.3038,43171.0
2023-09-29 12:50:00,146.42,146.43,146.07,146.07,45771.0,140.3133,140.3229,139.9779,139.9779,45771.0
2023-09-29 12:55:00,146.07,146.28,146.07,146.28,38032.0,139.9779,140.1792,139.9779,140.1792,38032.0
2023-09-29 13:00:00,146.28,146.28,146.01,146.06,37566.0,140.1792,140.1792,139.9204,139.9684,37566.0
2023-09-29 13:05:00,146.05,146.05,145.77,145.79,35448.0,139.9588,139.9588,139.6904,139.7096,35448.0
2023-09-29 13:10:00,145.78,145.94,145.74,145.86,48678.0,139.7,139.8534,139.6617,139.7767,48678.0
2023-09-29 13:15:00,145.86,145.94,145.74,145.89,36183.0,139.7767,139.8534,139.6617,139.8054,36183.0
2023-09-29 13:20:00,145.87,146.07,145.87,146.03,33257.0,139.7863,139.9779,139.7863,139.9396,33257.0
2023-09-29 13:25:00,146.06,146.27,146.05,146.25,49703.0,139.9684,140.1696,139.9588,140.1504,49703.0
2023-09-29 13:30:00,146.23,146.28,146.1,146.15,23405.0,140.1313,140.1792,140.0067,140.0546,23405.0
2023-09-29 13:35:00,146.14,146.21,146.1,146.18,22714.0,140.045,140.1121,140.0067,140.0833,22714.0
2023-09-29 13:40:00,146.19,146.27,146.09,146.16,24484.0,140.0929,140.1696,139.9971,140.0642,24484.0
2023-09-29 13:45:00,146.17,146.21,145.85,145.9,60258.0,140.0738,140.1121,139.7671,139.815,60258.0
2023-09-29 13:50:00,145.9,145.99,145.72,145.85,43734.0,139.815,139.9013,139.6425,139.7671,43734.0
2023-09-29 13:55:00,145.84,145.94,145.64,145.66,33821.0,139.7575,139.8534,139.5659,139.585,33821.0
2023-09-29 14:00:00,145.65,145.74,145.53,145.72,35311.0,139.5755,139.6617,139.4605,139.6425,35311.0
2023-09-29 14:05:00,145.73,145.81,145.59,145.6,43822.0,139.6521,139.7288,139.518,139.5275,43822.0
2023-09-29 14:10:00,145.59,145.79,145.56,145.72,34879.0,139.518,139.7096,139.4892,139.6425,34879.0
2023-09-29 14:15:00,145.73,145.84,145.64,145.75,30084.0,139.6521,139.7575,139.5659,139.6713,30084.0
2023-09-29 14:20:00,145.74,145.92,145.72,145.89,27196.0,139.6617,139.8342,139.6425,139.8054,27196.0
2023-09-29 14:25:00,145.89,146.0,145.72,145.75,53904.0,139.8054,139.9109,139.6425,139.6713,53904.0
2023-09-29 14:30:00,145.74,145.81,145.59,145.75,53534.0,139.6617,139.7288,139.518,139.6713,53534.0
2023-09-29 14:35:00,145.75,145.81,145.63,145.77,45075.0,139.6713,139.7288,139.5563,139.6904,45075.0
2023-09-29 14:40:00,145.78,145.83,145.71,145.76,84336.0,139.7,139.7479,139.6329,139.6809,84336.0
2023-09-29 14:45:00,145.76,145.87,145.73,145.77,64346.0,139.6809,139.7863,139.6521,139.6904,64346.0
2023-09-29 14:50:00,145.78,145.92,145.73,145.9,46910.0,139.7,139.8342,139.6521,139.815,46910.0
2023-09-29 14:55:00,145.91,146.1,145.9,146.07,457212.0,139.8246,140.0067,139.815,139.9779,457212.0
2023-09-29 15:00:00,146.08,146.18,145.67,145.75,76559.0,139.9875,140.0833,139.5946,139.6713,76559.0
2023-09-29 15:05:00,145.76,145.86,145.62,145.68,81388.0,139.6809,139.7767,139.5467,139.6042,81388.0
2023-09-29 15:10:00,145.69,145.92,145.62,145.79,94001.0,139.6138,139.8342,139.5467,139.7096,94001.0
2023-09-29 15:15:00,145.79,146.01,145.77,145.89,99842.0,139.7096,139.9204,139.6904,139.8054,99842.0
2023-09-29 15:20:00,145.89,145.89,145.7,145.75,65560.0,139.8054,139.8054,139.6234,139.6713,65560.0
2023-09-29 15:25:00,145.77,145.79,145.48,145.59,150264.0,139.6904,139.7096,139.4125,139.518,150264.0
2023-09-29 15:30:00,145.58,145.64,145.45,145.47,94179.0,139.5084,139.5659,139.3838,139.403,94179.0
2023-09-29 15:35:00,145.46,145.62,145.4,145.58,164248.0,139.3934,139.5467,139.3359,139.5084,164248.0
2023-09-29 15:40:00,145.59,145.59,145.25,145.42,238584.0,139.518,139.518,139.1921,139.355,238584.0
2023-09-29 15:45:00,145.42,145.5,145.37,145.49,189580.0,139.355,139.4317,139.3071,139.4221,189580.0
2023-09-29 15:50:00,145.5,145.6,145.4,145.49,464818.0,139.4317,139.5275,139.3359,139.4221,464818.0
2023-09-29 15:55:00,145.49,145.5,144.86,145.04,1019620.0,139.4221,139.4317,138.8184,138.9909,1019620.0
2023-10-02 09:30:00,144.83,145.39,144.62,145.39,179538.0,138.7897,139.3263,138.5884,139.3263,179538.0
2023-10-02 09:35:00,145.37,145.63,145.29,145.44,63644.0,139.3071,139.5563,139.2305,139.3742,63644.0
2023-10-02 09:40:00,145.47,145.47,145.12,145.35,84512.0,139.403,139.403,139.0676,139.288,84512.0
2023-10-02 09:45:00,145.33,145.34,144.8,144.82,73538.0,139.2688,139.2784,138.7609,138.7801,73538.0
2023-10-02 09:50:00,144.84,144.93,144.38,144.83,101670.0,138.7992,138.8855,138.3584,138.7897,101670.0
2023-10-02 09:55:00,144.82,145.03,144.76,144.92,63439.0,138.7801,138.9813,138.7226,138.8759,63439.0
2023-10-02 10:00:00,144.89,145.14,144.8,145.02,92797.0,138.8471,139.0867,138.7609,138.9717,92797.0
2023-10-02 10:05:00,144.99,145.08,144.85,144.93,38776.0,138.943,139.0292,138.8088,138.8855,38776.0
2023-10-02 10:10:00,144.93,145.12,144.76,144.77,52947.0,138.8855,139.0676,138.7226,138.7322,52947.0
2023-10-02 10:15:00,144.79,145.12,144.79,144.81,55799.0,138.7513,139.0676,138.7513,138.7705,55799.0
2023-10-02 10:20:00,144.78,145.06,144.71,145.06,47313.0,138.7417,139.0101,138.6747,139.0101,47313.0
2023-10-02 10:25:00,145.05,145.06,144.55,144.6,64428.0,139.0005,139.0101,138.5213,138.5692,64428.0
2023-10-02 10:30:00,144.6,144.61,144.28,144.43,62374.0,138.5692,138.5788,138.2626,138.4063,62374.0
2023-10-02 10:35:00,144.43,144.43,144.03,144.15,54506.0,138.4063,138.4063,138.023,138.138,54506.0
2023-10-02 10:40:00,144.16,144.23,143.75,143.94,101137.0,138.1476,138.2147,137.7547,137.9368,101137.0
2023-10-02 10:45:00,143.95,144.07,143.65,143.82,169399.0,137.9464,138.0613,137.6589,137.8218,169399.0
2023-10-02 10:50:00,143.84,143.91,143.52,143.52,112998.0,137.8409,137.908,137.5343,137.5343,112998.0
2023-10-02 10:55:00,143.53,143.69,143.45,143.62,112762.0,137.5439,137.6972,137.4672,137.6301,112762.0
2023-10-02 11:00:00,143.61,143.81,143.56,143.61,97735.0,137.6205,137.8122,137.5726,137.6205,97735.0
2023-10-02 11:05:00,143.63,143.8,143.54,143.65,85086.0,137.6397,137.8026,137.5535,137.6589,85086.0
2023-10-02 11:10:00,143.65,143.72,143.53,143.56,51602.0,137.6589,137.7259,137.5439,137.5726,51602.0
2023-10-02 11:15:00,143.55,143.64,143.28,143.34,86154.0,137.563,137.6493,137.3043,137.3618,86154.0
2023-10-02 11:20:00,143.35,143.68,143.26,143.51,85894.0,137.3714,137.6876,137.2851,137.5247,85894.0
2023-10-02 11:25:00,143.53,143.74,143.4,143.71,47620.0,137.5439,137.7451,137.4193,137.7164,47620.0
2023-10-02 11:30:00,143.7,144.16,143.7,143.97,64028.0,137.7068,138.1476,137.7068,137.9655,64028.0
2023-10-02 11:35:00,143.97,144.02,143.63,143.64,57998.0,137.9655,138.0134,137.6397,137.6493,57998.0
2023-10-02 11:40:00,143.63,143.71,143.51,143.57,41644.0,137.6397,137.7164,137.5247,137.5822,41644.0
2023-10-02 11:45:00,143.58,143.6,143.31,143.38,48898.0,137.5918,137.6109,137.333,137.4001,48898.0
2023-10-02 11:50:00,143.36,143.43,143.0,143.05,87465.0,137.381,137.448,137.036,137.0839,87465.0
2023-10-02 11:55:00,143.04,143.06,142.88,143.03,56060.0,137.0743,137.0935,136.921,137.0647,56060.0
2023-10-02 12:00:00,143.02,143.1,143.01,143.09,35622.0,137.0551,137.1318,137.0456,137.1222,35622.0
2023-10-02 12:05:00,143.07,143.07,142.82,142.83,37075.0,137.1031,137.1031,136.8635,136.8731,37075.0
2023-10-02 12:10:00,142.83,143.23,142.81,143.19,34743.0,136.8731,137.2564,136.8539,137.218,34743.0
2023-10-02 12:15:00,143.19,143.25,143.08,143.16,39903.0,137.218,137.2755,137.1126,137.1893,39903.0
2023-10-02 12:20:00,143.16,143.17,143.01,143.09,26645.0,137.1893,137.1989,137.0456,137.1222,26645.0
2023-10-02 12:25:00,143.1,143.22,142.98,143.07,38241.0,137.1318,137.2468,137.0168,137.1031,38241.0
2023-10-02 12:30:00,143.05,143.12,142.95,143.05,44749.0,137.0839,137.151,136.9881,137.0839,44749.0
2023-10-02 12:35:00,143.06,143.15,142.91,143.09,67448.0,137.0935,137.1797,136.9497,137.1222,67448.0
2023-10-02 12:40:00,143.09,143.18,143.03,143.07,40491.0,137.1222,137.2085,137.0647,137.1031,40491.0
2023-10-02 12:45:00,143.08,143.14,142.68,142.69,45193.0,137.1126,137.1701,136.7293,136.7389,45193.0
2023-10-02 12:50:00,142.7,142.81,142.63,142.73,61273.0,136.7485,136.8539,136.6814,136.7772,61273.0
2023-10-02 12:55:00,142.72,142.85,142.71,142.84,32155.0,136.7677,136.8922,136.7581,136.8826,32155.0
2023-10-02 13:00:00,142.85,142.97,142.81,142.84,34416.0,136.8922,137.0072,136.8539,136.8826,34416.0
2023-10-02 13:05:00,142.83,142.98,142.77,142.94,44836.0,136.8731,137.0168,136.8156,136.9785,44836.0
2023-10-02 13:10:00,142.94,143.0,142.9,142.98,45367.0,136.9785,137.036,136.9401,137.0168,45367.0
2023-10-02 13:15:00,142.98,143.22,142.97,143.17,51344.0,137.0168,137.2468,137.0072,137.1989,51344.0
2023-10-02 13:20:00,143.17,143.32,143.14,143.25,57280.0,137.1989,137.3426,137.1701,137.2755,57280.0
2023-10-02 13:25:00,143.24,143.34,143.22,143.27,60019.0,137.266,137.3618,137.2468,137.2947,60019.0
2023-10-02 13:30:00,143.28,143.45,143.16,143.17,49798.0,137.3043,137.4672,137.1893,137.1989,49798.0
2023-10-02 13:35:00,143.16,143.22,143.01,143.05,46315.0,137.1893,137.2468,137.0456,137.0839,46315.0
2023-10-02 13:40:00,143.05,143.17,143.01,143.08,35369.0,137.0839,137.1989,137.0456,137.1126,35369.0
2023-10-02 13:45:00,143.06,143.27,143.04,143.19,35855.0,137.0935,137.2947,137.0743,137.218,35855.0
2023-10-02 13:50:00,143.21,143.37,143.19,143.37,88183.0,137.2372,137.3905,137.218,137.3905,88183.0
2023-10-02 13:55:00,143.39,143.46,143.24,143.37,79610.0,137.4097,137.4768,137.266,137.3905,79610.0
2023-10-02 14:00:00,143.37,143.45,143.29,143.29,54612.0,137.3905,137.4672,137.3139,137.3139,54612.0
2023-10-02 14:05:00,143.3,143.57,143.3,143.5,79851.0,137.3235,137.5822,137.3235,137.5151,79851.0
2023-10-02 14:10:00,143.5,143.8,143.5,143.62,84471.0,137.5151,137.8026,137.5151,137.6301,84471.0
2023-10-02 14:15:00,143.61,143.63,143.25,143.35,40341.0,137.6205,137.6397,137.2755,137.3714,40341.0
2023-10-02 14:20:00,143.33,143.35,143.19,143.31,41911.0,137.3522,137.3714,137.218,137.333,41911.0
2023-10-02 14:25:00,143.3,143.31,143.08,143.09,60447.0,137.3235,137.333,137.1126,137.1222,60447.0
2023-10-02 14:30:00,143.1,143.28,143.1,143.26,37157.0,137.1318,137.3043,137.1318,137.2851,37157.0
2023-10-02 14:35:00,143.27,143.33,143.18,143.19,37612.0,137.2947,137.3522,137.2085,137.218,37612.0
2023-10-02 14:40:00,143.15,143.21,143.04,143.11,34041.0,137.1797,137.2372,137.0743,137.1414,34041.0
2023-10-02 14:45:00,143.11,143.21,143.04,143.12,32556.0,137.1414,137.2372,137.0743,137.151,32556.0
2023-10-02 14:50:00,143.12,143.24,143.06,143.08,50354.0,137.151,137.266,137.0935,137.1126,50354.0
2023-10-02 14:55:00,143.07,143.07,142.94,142.99,41769.0,137.1031,137.1031,136.9785,137.0264,41769.0
2023-10-02 15:00:00,142.96,143.07,142.88,142.94,96053.0,136.9976,137.1031,136.921,136.9785,96053.0
2023-10-02 15:05:00,142.94,143.27,142.93,143.21,80514.0,136.9785,137.2947,136.9689,137.2372,80514.0
2023-10-02 15:10:00,143.21,143.34,143.13,143.17,43339.0,137.2372,137.3618,137.1606,137.1989,43339.0
2023-10-02 15:15:00,143.18,143.27,143.14,143.14,52537.0,137.2085,137.2947,137.1701,137.1701,52537.0
2023-10-02 15:20:00,143.13,143.34,143.07,143.33,56815.0,137.1606,137.3618,137.1031,137.3522,56815.0
2023-10-02 15:25:00,143.32,143.37,143.23,143.36,41156.0,137.3426,137.3905,137.2564,137.381,41156.0
2023-10-02 15:30:00,143.37,143.47,143.27,143.43,60689.0,137.3905,137.4864,137.2947,137.448,60689.0
2023-10-02 15:35:00,143.43,143.46,143.27,143.44,68697.0,137.448,137.4768,137.2947,137.4576,68697.0
2023-10-02 15:40:00,143.43,143.57,143.4,143.44,73282.0,137.448,137.5822,137.4193,137.4576,73282.0
2023-10-02 15:45:00,143.44,143.51,143.31,143.31,87782.0,137.4576,137.5247,137.333,137.333,87782.0
2023-10-02 15:50:00,143.31,143.64,143.2,143.64,151684.0,137.333,137.6493,137.2276,137.6493,151684.0
2023-10-02 15:55:00,143.64,143.77,143.49,143.77,457431.0,137.6493,137.7739,137.5055,137.7739,457431.0
2023-10-03 09:30:00,143.2,143.45,142.95,143.08,178555.0,137.2276,137.4672,136.9881,137.1126,178555.0
2023-10-03 09:35:00,143.09,143.27,142.63,142.99,92420.0,137.1222,137.2947,136.6814,137.0264,92420.0
2023-10-03 09:40:00,142.96,143.11,142.53,143.05,122473.0,136.9976,137.1414,136.5856,137.0839,122473.0
2023-10-03 09:45:00,143.04,143.54,142.86,143.5,81267.0,137.0743,137.5535,136.9018,137.5151,81267.0
2023-10-03 09:50:00,143.5,143.59,143.13,143.17,78960.0,137.5151,137.6014,137.1606,137.1989,78960.0
2023-10-03 09:55:00,143.14,143.25,143.04,143.16,70163.0,137.1701,137.2755,137.0743,137.1893,70163.0
2023-10-03 10:00:00,143.15,143.2,142.6,142.75,113749.0,137.1797,137.2276,136.6527,136.7964,113749.0
2023-10-03 10:05:00,142.74,142.77,142.53,142.73,95831.0,136.7868,136.8156,136.5856,136.7772,95831.0
2023-10-03 10:10:00,142.73,143.16,142.66,142.77,69017.0,136.7772,137.1893,136.7102,136.8156,69017.0
2023-10-03 10:15:00,142.77,142.82,142.42,142.59,62524.0,136.8156,136.8635,136.4802,136.6431,62524.0
2023-10-03 10:20:00,142.59,143.01,142.57,142.94,91939.0,136.6431,137.0456,136.6239,136.9785,91939.0
2023-10-03 10:25:00,142.94,143.09,142.85,142.93,62946.0,136.9785,137.1222,136.8922,136.9689,62946.0
2023-10-03 10:30:00,142.91,142.91,142.71,142.8,72968.0,136.9497,136.9497,136.7581,136.8443,72968.0
2023-10-03 10:35:00,142.78,142.94,142.77,142.87,62713.0,136.8251,136.9785,136.8156,136.9114,62713.0
2023-10-03 10:40:00,142.88,143.04,142.81,142.93,52904.0,136.921,137.0743,136.8539,136.9689,52904.0
2023-10-03 10:45:00,142.93,142.93,142.57,142.64,99056.0,136.9689,136.9689,136.6239,136.691,99056.0
2023-10-03 10:50:00,142.65,142.79,142.44,142.78,67103.0,136.7006,136.8347,136.4993,136.8251,67103.0
2023-10-03 10:55:00,142.78,142.97,142.63,142.84,55251.0,136.8251,137.0072,136.6814,136.8826,55251.0
2023-10-03 11:00:00,142.81,143.0,142.74,142.79,55185.0,136.8539,137.036,136.7868,136.8347,55185.0
2023-10-03 11:05:00,142.8,143.0,142.74,142.86,78686.0,136.8443,137.036,136.7868,136.9018,78686.0
2023-10-03 11:10:00,142.87,143.08,142.73,143.04,81329.0,136.9114,137.1126,136.7772,137.0743,81329.0
2023-10-03 11:15:00,143.05,143.22,143.01,143.13,70117.0,137.0839,137.2468,137.0456,137.1606,70117.0
2023-10-03 11:20:00,143.12,143.22,142.93,143.02,60189.0,137.151,137.2468,136.9689,137.0551,60189.0
2023-10-03 11:25:00,143.02,143.07,142.86,142.97,52724.0,137.0551,137.1031,136.9018,137.0072,52724.0
2023-10-03 11:30:00,142.97,143.05,142.54,142.58,91048.0,137.0072,137.0839,136.5952,136.6335,91048.0
2023-10-03 11:35:00,142.57,142.71,142.56,142.71,54782.0,136.6239,136.7581,136.6143,136.7581,54782.0
2023-10-03 11:40:00,142.73,142.87,142.63,142.86,66107.0,136.7772,136.9114,136.6814,136.9018,66107.0
2023-10-03 11:45:00,142.85,143.0,142.8,142.95,69684.0,136.8922,137.036,136.8443,136.9881,69684.0
2023-10-03 11:50:00,142.96,143.01,142.86,142.9,66502.0,136.9976,137.0456,136.9018,136.9401,66502.0
2023-10-03 11:55:00,142.91,143.04,142.89,143.01,47811.0,136.9497,137.0743,136.9306,137.0456,47811.0
2023-10-03 12:00:00,143.01,143.19,142.94,143.07,107882.0,137.0456,137.218,136.9785,137.1031,107882.0
2023-10-03 12:05:00,143.05,143.3,142.99,143.0,56317.0,137.0839,137.3235,137.0264,137.036,56317.0
2023-10-03 12:10:00,143.0,143.0,142.82,142.89,46429.0,137.036,137.036,136.8635,136.9306,46429.0
2023-10-03 12:15:00,142.89,143.17,142.88,143.04,76045.0,136.9306,137.1989,136.921,137.0743,76045.0
2023-10-03 12:20:00,143.03,143.1,142.9,143.01,43782.0,137.0647,137.1318,136.9401,137.0456,43782.0
2023-10-03 12:25:00,142.99,143.32,142.94,143.3,65683.0,137.0264,137.3426,136.9785,137.3235,65683.0
2023-10-03 12:30:00,143.31,143.39,143.19,143.19,74801.0,137.333,137.4097,137.218,137.218,74801.0
2023-10-03 12:35:00,143.18,143.24,143.06,143.07,49519.0,137.2085,137.266,137.0935,137.1031,49519.0
2023-10-03 12:40:00,143.08,143.26,142.96,142.97,33649.0,137.1126,137.2851,136.9976,137.0072,33649.0
2023-10-03 12:45:00,142.98,143.47,142.98,143.47,51219.0,137.0168,137.4864,137.0168,137.4864,51219.0
2023-10-03 12:50:00,143.46,143.46,143.29,143.3,31271.0,137.4768,137.4768,137.3139,137.3235,31271.0
2023-10-03 12:55:00,143.3,143.36,143.21,143.29,26052.0,137.3235,137.381,137.2372,137.3139,26052.0
2023-10-03 13:00:00,143.34,143.51,143.32,143.34,51244.0,137.3618,137.5247,137.3426,137.3618,51244.0
2023-10-03 13:05:00,143.34,143.39,143.21,143.23,25863.0,137.3618,137.4097,137.2372,137.2564,25863.0
2023-10-03 13:10:00,143.24,143.32,143.12,143.28,38060.0,137.266,137.3426,137.151,137.3043,38060.0
2023-10-03 13:15:00,143.29,143.37,143.2,143.22,34593.0,137.3139,137.3905,137.2276,137.2468,34593.0
2023-10-03 13:20:00,143.22,143.32,143.11,143.32,46597.0,137.2468,137.3426,137.1414,137.3426,46597.0
2023-10-03 13:25:00,143.3,143.31,143.11,143.24,43495.0,137.3235,137.333,137.1414,137.266,43495.0
2023-10-03 13:30:00,143.25,143.25,143.05,143.1,28426.0,137.2755,137.2755,137.0839,137.1318,28426.0
2023-10-03 13:35:00,143.1,143.11,142.98,143.04,52485.0,137.1318,137.1414,137.0168,137.0743,52485.0
2023-10-03 13:40:00,143.03,143.15,143.01,143.03,30295.0,137.0647,137.1797,137.0456,137.0647,30295.0
2023-10-03 13:45:00,143.04,143.08,142.91,142.96,47149.0,137.0743,137.1126,136.9497,136.9976,47149.0
2023-10-03 13:50:00,142.97,143.07,142.97,143.0,37227.0,137.0072,137.1031,137.0072,137.036,37227.0
2023-10-03 13:55:00,142.99,142.99,142.75,142.78,33721.0,137.0264,137.0264,136.7964,136.8251,33721.0
2023-10-03 14:00:00,142.78,142.9,142.75,142.77,28857.0,136.8251,136.9401,136.7964,136.8156,28857.0
2023-10-03 14:05:00,142.78,142.8,142.51,142.54,51909.0,136.8251,136.8443,136.5664,136.5952,51909.0
2023-10-03 14:10:00,142.51,142.62,142.44,142.59,52249.0,136.5664,136.6718,136.4993,136.6431,52249.0
2023-10-03 14:15:00,142.59,142.68,142.52,142.66,47387.0,136.6431,136.7293,136.576,136.7102,47387.0
2023-10-03 14:20:00,142.66,142.66,142.55,142.59,24184.0,136.7102,136.7102,136.6047,136.6431,24184.0
2023-10-03 14:25:00,142.58,142.63,142.49,142.58,32317.0,136.6335,136.6814,136.5472,136.6335,32317.0
2023-10-03 14:30:00,142.57,142.68,142.5,142.66,39570.0,136.6239,136.7293,136.5568,136.7102,39570.0
2023-10-03 14:35:00,142.67,142.82,142.59,142.81,39112.0,136.7197,136.8635,136.6431,136.8539,39112.0
2023-10-03 14:40:00,142.8,142.83,142.68,142.83,84112.0,136.8443,136.8731,136.7293,136.8731,84112.0
2023-10-03 14:45:00,142.82,142.86,142.69,142.74,49195.0,136.8635,136.9018,136.7389,136.7868,49195.0
2023-10-03 14:50:00,142.74,142.87,142.7,142.74,50426.0,136.7868,136.9114,136.7485,136.7868,50426.0
2023-10-03 14:55:00,142.72,142.8,142.63,142.77,43343.0,136.7677,136.8443,136.6814,136.8156,43343.0
2023-10-03 15:00:00,142.75,142.75,142.52,142.6,65863.0,136.7964,136.7964,136.576,136.6527,65863.0
2023-10-03 15:05:00,142.61,142.61,142.35,142.47,53241.0,136.6622,136.6622,136.4131,136.5281,53241.0
2023-10-03 15:10:00,142.47,142.54,142.41,142.44,86886.0,136.5281,136.5952,136.4706,136.4993,86886.0
2023-10-03 15:15:00,142.44,142.57,142.43,142.49,44413.0,136.4993,136.6239,136.4897,136.5472,44413.0
2023-10-03 15:20:00,142.5,142.76,142.48,142.74,47746.0,136.5568,136.806,136.5377,136.7868,47746.0
2023-10-03 15:25:00,142.73,142.74,142.54,142.57,72294.0,136.7772,136.7868,136.5952,136.6239,72294.0
2023-10-03 15:30:00,142.58,142.59,142.38,142.4,56073.0,136.6335,136.6431,136.4418,136.461,56073.0
2023-10-03 15:35:00,142.4,142.59,142.39,142.59,67043.0,136.461,136.6431,136.4514,136.6431,67043.0
2023-10-03 15:40:00,142.59,142.79,142.53,142.72,78245.0,136.6431,136.8347,136.5856,136.7677,78245.0
2023-10-03 15:45:00,142.72,142.75,142.6,142.7,97353.0,136.7677,136.7964,136.6527,136.7485,97353.0
2023-10-03 15:50:00,142.7,142.83,142.62,142.65,162482.0,136.7485,136.8731,136.6718,136.7006,162482.0
2023-10-03 15:55:00,142.64,142.8,142.55,142.79,413444.0,136.691,136.8443,136.6047,136.8347,413444.0
2023-10-04 09:30:00,143.19,143.38,142.78,142.82,220830.0,137.218,137.4001,136.8251,136.8635,220830.0
2023-10-04 09:35:00,142.87,142.87,142.56,142.67,98457.0,136.9114,136.9114,136.6143,136.7197,98457.0
2023-10-04 09:40:00,142.68,143.07,142.66,142.73,154593.0,136.7293,137.1031,136.7102,136.7772,154593.0
2023-10-04 09:45:00,142.75,142.77,142.31,142.43,152268.0,136.7964,136.8156,136.3748,136.4897,152268.0
2023-10-04 09:50:00,142.43,142.56,142.21,142.31,83197.0,136.4897,136.6143,136.2789,136.3748,83197.0
2023-10-04 09:55:00,142.31,142.7,142.29,142.64,68315.0,136.3748,136.7485,136.3556,136.691,68315.0
2023-10-04 10:00:00,142.62,142.77,142.14,142.17,114059.0,136.6718,136.8156,136.2118,136.2406,114059.0
2023-10-04 10:05:00,142.17,142.41,142.08,142.41,98460.0,136.2406,136.4706,136.1543,136.4706,98460.0
2023-10-04 10:10:00,142.49,142.53,142.22,142.33,65946.0,136.5472,136.5856,136.2885,136.3939,65946.0
2023-10-04 10:15:00,142.33,142.36,142.02,142.35,118294.0,136.3939,136.4227,136.0968,136.4131,118294.0
2023-10-04 10:20:00,142.38,142.47,142.15,142.27,53494.0,136.4418,136.5281,136.2214,136.3364,53494.0
2023-10-04 10:25:00,142.27,142.3,142.09,142.22,76319.0,136.3364,136.3652,136.1639,136.2885,76319.0
2023-10-04 10:30:00,142.2,142.47,142.14,142.44,79921.0,136.2693,136.5281,136.2118,136.4993,79921.0
2023-10-04 10:35:00,142.46,142.65,142.46,142.53,71273.0,136.5185,136.7006,136.5185,136.5856,71273.0
2023-10-04 10:40:00,142.52,142.68,142.3,142.31,56144.0,136.576,136.7293,136.3652,136.3748,56144.0
2023-10-04 10:45:00,142.31,142.44,142.07,142.12,54010.0,136.3748,136.4993,136.1448,136.1927,54010.0
2023-10-04 10:50:00,142.12,142.31,142.12,142.19,46369.0,136.1927,136.3748,136.1927,136.2598,46369.0
2023-10-04 10:55:00,142.22,142.27,142.06,142.21,72450.0,136.2885,136.3364,136.1352,136.2789,72450.0
2023-10-04 11:00:00,142.22,142.29,142.04,142.15,63398.0,136.2885,136.3556,136.116,136.2214,63398.0
2023-10-04 11:05:00,142.18,142.27,142.08,142.1,47451.0,136.2502,136.3364,136.1543,136.1735,47451.0
2023-10-04 11:10:00,142.13,142.23,142.01,142.05,65484.0,136.2023,136.2981,136.0873,136.1256,65484.0
2023-10-04 11:15:00,142.04,142.36,142.01,142.36,63104.0,136.116,136.4227,136.0873,136.4227,63104.0
2023-10-04 11:20:00,142.38,142.5,142.28,142.36,65052.0,136.4418,136.5568,136.346,136.4227,65052.0
2023-10-04 11:25:00,142.37,142.64,142.36,142.62,41301.0,136.4322,136.691,136.4227,136.6718,41301.0
2023-10-04 11:30:00,142.62,142.62,142.32,142.5,39011.0,136.6718,136.6718,136.3843,136.5568,39011.0
2023-10-04 11:35:00,142.49,142.58,142.37,142.47,29902.0,136.5472,136.6335,136.4322,136.5281,29902.0
2023-10-04 11:40:00,142.48,142.63,142.33,142.5,36711.0,136.5377,136.6814,136.3939,136.5568,36711.0
2023-10-04 11:45:00,142.49,142.92,142.42,142.9,85452.0,136.5472,136.9593,136.4802,136.9401,85452.0
2023-10-04 11:50:00,142.88,142.98,142.71,142.97,38841.0,136.921,137.0168,136.7581,137.0072,38841.0
2023-10-04 11:55:00,142.97,143.08,142.89,143.05,39849.0,137.0072,137.1126,136.9306,137.0839,39849.0
2023-10-04 12:00:00,143.06,143.07,142.85,142.88,48410.0,137.0935,137.1031,136.8922,136.921,48410.0
2023-10-04 12:05:00,142.9,143.04,142.86,142.91,38404.0,136.9401,137.0743,136.9018,136.9497,38404.0
2023-10-04 12:10:00,142.96,143.12,142.91,142.97,49637.0,136.9976,137.151,136.9497,137.0072,49637.0
2023-10-04 12:15:00,142.96,143.23,142.93,143.18,38418.0,136.9976,137.2564,136.9689,137.2085,38418.0
2023-10-04 12:20:00,143.18,143.23,142.96,142.96,42455.0,137.2085,137.2564,136.9976,136.9976,42455.0
2023-10-04 12:25:00,142.97,143.19,142.96,143.15,29290.0,137.0072,137.218,136.9976,137.1797,29290.0
2023-10-04 12:30:00,143.16,143.32,143.08,143.22,47402.0,137.1893,137.3426,137.1126,137.2468,47402.0
2023-10-04 12:35:00,143.22,143.26,143.12,143.17,27927.0,137.2468,137.2851,137.151,137.1989,27927.0
2023-10-04 12:40:00,143.18,143.22,143.06,143.1,43103.0,137.2085,137.2468,137.0935,137.1318,43103.0
2023-10-04 12:45:00,143.1,143.11,142.95,143.02,53250.0,137.1318,137.1414,136.9881,137.0551,53250.0
2023-10-04 12:50:00,143.04,143.04,142.79,142.83,29838.0,137.0743,137.0743,136.8347,136.8731,29838.0
2023-10-04 12:55:00,142.84,142.93,142.78,142.87,33046.0,136.8826,136.9689,136.8251,136.9114,33046.0
2023-10-04 13:00:00,142.87,142.91,142.67,142.69,29939.0,136.9114,136.9497,136.7197,136.7389,29939.0
2023-10-04 13:05:00,142.69,142.9,142.67,142.85,33448.0,136.7389,136.9401,136.7197,136.8922,33448.0
2023-10-04 13:10:00,142.86,142.86,142.6,142.61,30637.0,136.9018,136.9018,136.6527,136.6622,30637.0
2023-10-04 13:15:00,142.61,142.7,142.57,142.65,41577.0,136.6622,136.7485,136.6239,136.7006,41577.0
2023-10-04 13:20:00,142.65,142.72,142.51,142.6,31797.0,136.7006,136.7677,136.5664,136.6527,31797.0
2023-10-04 13:25:00,142.6,142.62,142.43,142.44,31956.0,136.6527,136.6718,136.4897,136.4993,31956.0
2023-10-04 13:30:00,142.45,142.46,142.25,142.45,42383.0,136.5089,136.5185,136.3173,136.5089,42383.0
2023-10-04 13:35:00,142.46,142.47,142.3,142.34,23830.0,136.5185,136.5281,136.3652,136.4035,23830.0
2023-10-04 13:40:00,142.36,142.37,142.22,142.35,35794.0,136.4227,136.4322,136.2885,136.4131,35794.0
2023-10-04 13:45:00,142.36,142.41,142.34,142.37,22242.0,136.4227,136.4706,136.4035,136.4322,22242.0
2023-10-04 13:50:00,142.36,142.37,142.16,142.22,31280.0,136.4227,136.4322,136.231,136.2885,31280.0
2023-10-04 13:55:00,142.21,142.35,142.15,142.25,32852.0,136.2789,136.4131,136.2214,136.3173,32852.0
2023-10-04 14:00:00,142.23,142.24,142.1,142.24,34218.0,136.2981,136.3077,136.1735,136.3077,34218.0
2023-10-04 14:05:00,142.24,142.3,142.09,142.13,41685.0,136.3077,136.3652,136.1639,136.2023,41685.0
2023-10-04 14:10:00,142.12,142.24,142.09,142.19,25348.0,136.1927,136.3077,136.1639,136.2598,25348.0
2023-10-04 14:15:00,142.19,142.23,142.14,142.23,42685.0,136.2598,136.2981,136.2118,136.2981,42685.0
2023-10-04 14:20:00,142.22,142.25,141.93,141.99,98963.0,136.2885,136.3173,136.0106,136.0681,98963.0
2023-10-04 14:25:00,141.97,142.27,141.96,142.25,46509.0,136.0489,136.3364,136.0393,136.3173,46509.0
2023-10-04 14:30:00,142.24,142.39,142.17,142.17,46787.0,136.3077,136.4514,136.2406,136.2406,46787.0
2023-10-04 14:35:00,142.17,142.31,142.12,142.28,33298.0,136.2406,136.3748,136.1927,136.346,33298.0
2023-10-04 14:40:00,142.27,142.34,142.23,142.29,28574.0,136.3364,136.4035,136.2981,136.3556,28574.0
2023-10-04 14:45:00,142.3,142.53,142.29,142.38,53350.0,136.3652,136.5856,136.3556,136.4418,53350.0
2023-10-04 14:50:00,142.37,142.46,142.35,142.44,48360.0,136.4322,136.5185,136.4131,136.4993,48360.0
2023-10-04 14:55:00,142.44,142.65,142.43,142.57,50399.0,136.4993,136.7006,136.4897,136.6239,50399.0
2023-10-04 15:00:00,142.59,142.59,142.47,142.52,56139.0,136.6431,136.6431,136.5281,136.576,56139.0
2023-10-04 15:05:00,142.52,142.52,142.39,142.47,38412.0,136.576,136.576,136.4514,136.5281,38412.0
2023-10-04 15:10:00,142.46,142.77,142.45,142.68,85205.0,136.5185,136.8156,136.5089,136.7293,85205.0
2023-10-04 15:15:00,142.69,143.07,142.69,142.92,60285.0,136.7389,137.1031,136.7389,136.9593,60285.0
2023-10-04 15:20:00,142.93,142.98,142.85,142.94,60487.0,136.9689,137.0168,136.8922,136.9785,60487.0
2023-10-04 15:25:00,142.93,143.0,142.87,142.94,44734.0,136.9689,137.036,136.9114,136.9785,44734.0
2023-10-04 15:30:00,142.94,143.11,142.92,143.1,74640.0,136.9785,137.1414,136.9593,137.1318,74640.0
2023-10-04 15:35:00,143.09,143.3,143.08,143.11,89366.0,137.1222,137.3235,137.1126,137.1414,89366.0
2023-10-04 15:40:00,143.12,143.3,143.11,143.21,90173.0,137.151,137.3235,137.1414,137.2372,90173.0
2023-10-04 15:45:00,143.2,143.33,143.16,143.16,107321.0,137.2276,137.3522,137.1893,137.1893,107321.0
2023-10-04 15:50:00,143.16,143.28,142.99,143.28,148638.0,137.1893,137.3043,137.0264,137.3043,148638.0
2023-10-04 15:55:00,143.28,143.47,143.18,143.18,499617.0,137.3043,137.4864,137.2085,137.2085,499617.0
2023-10-05 09:30:00,142.04,142.39,141.88,142.0,150941.0,137.1162,137.454,136.9617,137.0776,150941.0
2023-10-05 09:35:00,142.02,142.15,141.81,141.81,70683.0,137.0969,137.2224,136.8941,136.8941,70683.0
2023-10-05 09:40:00,141.83,141.89,140.83,140.89,227805.0,136.9134,136.9714,135.9481,136.006,227805.0
2023-10-05 09:45:00,140.89,141.44,140.86,141.35,121692.0,136.006,136.537,135.9771,136.4501,121692.0
2023-10-05 09:50:00,141.36,141.51,141.03,141.16,108665.0,136.4597,136.6045,136.1412,136.2667,108665.0
2023-10-05 09:55:00,141.16,141.76,141.15,141.75,141201.0,136.2667,136.8459,136.257,136.8362,141201.0
2023-10-05 10:00:00,141.76,141.83,141.58,141.6,64907.0,136.8459,136.9134,136.6721,136.6914,64907.0
2023-10-05 10:05:00,141.61,141.72,141.43,141.71,50969.0,136.7011,136.8073,136.5273,136.7976,50969.0
2023-10-05 10:10:00,141.72,141.84,141.45,141.79,136636.0,136.8073,136.9231,136.5466,136.8748,136636.0
2023-10-05 10:15:00,141.8,142.2,141.77,142.18,86209.0,136.8845,137.2706,136.8555,137.2513,86209.0
2023-10-05 10:20:00,142.19,142.2,141.96,141.98,113224.0,137.261,137.2706,137.0389,137.0582,113224.0
2023-10-05 10:25:00,141.98,142.26,141.98,142.11,96150.0,137.0582,137.3285,137.0582,137.1837,96150.0
2023-10-05 10:30:00,142.13,142.15,141.9,141.96,94872.0,137.203,137.2224,136.981,137.0389,94872.0
2023-10-05 10:35:00,141.96,142.09,141.82,142.0,119497.0,137.0389,137.1644,136.9038,137.0776,119497.0
2023-10-05 10:40:00,142.0,142.23,141.9,142.21,74694.0,137.0776,137.2996,136.981,137.2803,74694.0
2023-10-05 10:45:00,142.2,142.23,142.07,142.18,68206.0,137.2706,137.2996,137.1451,137.2513,68206.0
2023-10-05 10:50:00,142.19,142.19,142.05,142.18,77217.0,137.261,137.261,137.1258,137.2513,77217.0
2023-10-05 10:55:00,142.18,142.29,142.04,142.05,67364.0,137.2513,137.3575,137.1162,137.1258,67364.0
2023-10-05 11:00:00,142.04,142.14,141.98,142.05,187435.0,137.1162,137.2127,137.0582,137.1258,187435.0
2023-10-05 11:05:00,142.04,142.07,141.83,141.93,101336.0,137.1162,137.1451,136.9134,137.01,101336.0
2023-10-05 11:10:00,141.99,142.11,141.81,142.04,45336.0,137.0679,137.1837,136.8941,137.1162,45336.0
2023-10-05 11:15:00,142.04,142.15,141.76,141.77,65464.0,137.1162,137.2224,136.8459,136.8555,65464.0
2023-10-05 11:20:00,141.77,141.87,141.67,141.85,55257.0,136.8555,136.9521,136.759,136.9328,55257.0
2023-10-05 11:25:00,141.84,141.86,141.59,141.62,36231.0,136.9231,136.9424,136.6818,136.7107,36231.0
2023-10-05 11:30:00,141.61,141.61,141.38,141.41,39433.0,136.7011,136.7011,136.479,136.508,39433.0
2023-10-05 11:35:00,141.41,141.53,141.37,141.42,38028.0,136.508,136.6238,136.4694,136.5177,38028.0
2023-10-05 11:40:00,141.41,141.48,141.18,141.18,49565.0,136.508,136.5756,136.286,136.286,49565.0
2023-10-05 11:45:00,141.17,141.48,141.16,141.42,59472.0,136.2763,136.5756,136.2667,136.5177,59472.0
2023-10-05 11:50:00,141.43,141.56,141.34,141.53,43413.0,136.5273,136.6528,136.4404,136.6238,43413.0
2023-10-05 11:55:00,141.5,141.53,141.31,141.32,47803.0,136.5949,136.6238,136.4115,136.4211,47803.0
2023-10-05 12:00:00,141.34,141.5,141.3,141.5,64771.0,136.4404,136.5949,136.4018,136.5949,64771.0
2023-10-05 12:05:00,141.48,141.61,141.41,141.46,38762.0,136.5756,136.7011,136.508,136.5563,38762.0
2023-10-05 12:10:00,141.45,141.53,141.42,141.46,36071.0,136.5466,136.6238,136.5177,136.5563,36071.0
2023-10-05 12:15:00,141.47,141.53,141.21,141.3,78278.0,136.5659,136.6238,136.3149,136.4018,78278.0
2023-10-05 12:20:00,141.31,141.51,141.31,141.39,56593.0,136.4115,136.6045,136.4115,136.4887,56593.0
2023-10-05 12:25:00,141.39,141.61,141.39,141.6,46328.0,136.4887,136.7011,136.4887,136.6914,46328.0
2023-10-05 12:30:00,141.61,141.78,141.61,141.64,33073.0,136.7011,136.8652,136.7011,136.73,33073.0
2023-10-05 12:35:00,141.65,141.75,141.65,141.69,32005.0,136.7397,136.8362,136.7397,136.7783,32005.0
2023-10-05 12:40:00,141.68,141.68,141.48,141.51,37607.0,136.7686,136.7686,136.5756,136.6045,37607.0
2023-10-05 12:45:00,141.49,141.5,141.35,141.4,25586.0,136.5852,136.5949,136.4501,136.4983,25586.0
2023-10-05 12:50:00,141.4,141.56,141.4,141.42,31644.0,136.4983,136.6528,136.4983,136.5177,31644.0
2023-10-05 12:55:00,141.43,141.48,141.39,141.48,24590.0,136.5273,136.5756,136.4887,136.5756,24590.0
2023-10-05 13:00:00,141.49,141.53,141.32,141.36,38209.0,136.5852,136.6238,136.4211,136.4597,38209.0
2023-10-05 13:05:00,141.37,141.41,141.32,141.39,30422.0,136.4694,136.508,136.4211,136.4887,30422.0
2023-10-05 13:10:00,141.39,141.68,141.38,141.65,23102.0,136.4887,136.7686,136.479,136.7397,23102.0
2023-10-05 13:15:00,141.65,141.79,141.64,141.72,22019.0,136.7397,136.8748,136.73,136.8073,22019.0
2023-10-05 13:20:00,141.73,141.82,141.66,141.76,43232.0,136.8169,136.9038,136.7493,136.8459,43232.0
2023-10-05 13:25:00,141.77,141.81,141.71,141.81,27645.0,136.8555,136.8941,136.7976,136.8941,27645.0
2023-10-05 13:30:00,141.82,142.12,141.66,142.08,78223.0,136.9038,137.1934,136.7493,137.1548,78223.0
2023-10-05 13:35:00,142.08,142.31,142.07,142.23,63583.0,137.1548,137.3768,137.1451,137.2996,63583.0
2023-10-05 13:40:00,142.22,142.43,142.22,142.42,49426.0,137.2899,137.4926,137.2899,137.483,49426.0
2023-10-05 13:45:00,142.43,142.48,142.22,142.23,63170.0,137.4926,137.5409,137.2899,137.2996,63170.0
2023-10-05 13:50:00,142.23,142.38,142.22,142.33,56083.0,137.2996,137.4444,137.2899,137.3961,56083.0
2023-10-05 13:55:00,142.32,142.48,142.28,142.48,47532.0,137.3865,137.5409,137.3478,137.5409,47532.0
2023-10-05 14:00:00,142.49,142.7,142.48,142.66,48120.0,137.5506,137.7533,137.5409,137.7147,48120.0
2023-10-05 14:05:00,142.66,142.66,142.51,142.6,38018.0,137.7147,137.7147,137.5699,137.6568,38018.0
2023-10-05 14:10:00,142.61,142.63,142.48,142.54,31517.0,137.6664,137.6857,137.5409,137.5988,31517.0
2023-10-05 14:15:00,142.56,142.73,142.56,142.64,59317.0,137.6181,137.7822,137.6181,137.6954,59317.0
2023-10-05 14:20:00,142.64,142.67,142.44,142.47,44233.0,137.6954,137.7243,137.5023,137.5313,44233.0
2023-10-05 14:25:00,142.45,142.57,142.39,142.56,31235.0,137.512,137.6278,137.454,137.6181,31235.0
2023-10-05 14:30:00,142.58,142.78,142.56,142.73,40910.0,137.6374,137.8305,137.6181,137.7822,40910.0
2023-10-05 14:35:00,142.73,142.9,142.64,142.87,50568.0,137.7822,137.9464,137.6954,137.9174,50568.0
2023-10-05 14:40:00,142.86,142.92,142.71,142.73,47001.0,137.9077,137.9657,137.7629,137.7822,47001.0
2023-10-05 14:45:00,142.71,142.76,142.6,142.64,45167.0,137.7629,137.8112,137.6568,137.6954,45167.0
2023-10-05 14:50:00,142.65,142.76,142.65,142.74,26614.0,137.705,137.8112,137.705,137.7919,26614.0
2023-10-05 14:55:00,142.72,142.76,142.67,142.71,35825.0,137.7726,137.8112,137.7243,137.7629,35825.0
2023-10-05 15:00:00,142.72,142.87,142.7,142.83,46078.0,137.7726,137.9174,137.7533,137.8788,46078.0
2023-10-05 15:05:00,142.83,142.85,142.71,142.73,34111.0,137.8788,137.8981,137.7629,137.7822,34111.0
2023-10-05 15:10:00,142.73,142.74,142.56,142.6,37907.0,137.7822,137.7919,137.6181,137.6568,37907.0
2023-10-05 15:15:00,142.6,142.66,142.53,142.55,42651.0,137.6568,137.7147,137.5892,137.6085,42651.0
2023-10-05 15:20:00,142.54,142.65,142.52,142.55,55126.0,137.5988,137.705,137.5795,137.6085,55126.0
2023-10-05 15:25:00,142.57,142.85,142.57,142.85,32044.0,137.6278,137.8981,137.6278,137.8981,32044.0
2023-10-05 15:30:00,142.86,142.9,142.81,142.85,41922.0,137.9077,137.9464,137.8595,137.8981,41922.0
2023-10-05 15:35:00,142.85,142.93,142.82,142.91,44530.0,137.8981,137.9753,137.8691,137.956,44530.0
2023-10-05 15:40:00,142.91,142.95,142.84,142.92,67501.0,137.956,137.9946,137.8884,137.9657,67501.0
2023-10-05 15:45:00,142.92,143.06,142.9,142.98,83636.0,137.9657,138.1008,137.9464,138.0236,83636.0
2023-10-05 15:50:00,142.97,143.1,142.95,143.05,124294.0,138.0139,138.1394,137.9946,138.0912,124294.0
2023-10-05 15:55:00,143.04,143.04,142.84,142.92,279873.0,138.0815,138.0815,137.8884,137.9657,279873.0
2023-10-06 09:30:00,142.91,143.01,142.22,142.9,158875.0,137.956,138.0525,137.2899,137.9464,158875.0
2023-10-06 09:35:00,142.91,143.22,142.73,143.02,86200.0,137.956,138.2553,137.7822,138.0622,86200.0
2023-10-06 09:40:00,143.01,143.21,142.44,142.63,159306.0,138.0525,138.2456,137.5023,137.6857,159306.0
2023-10-06 09:45:00,142.65,143.03,142.52,142.56,88489.0,137.705,138.0718,137.5795,137.6181,88489.0
2023-10-06 09:50:00,142.54,142.97,142.48,142.74,63912.0,137.5988,138.0139,137.5409,137.7919,63912.0
2023-10-06 09:55:00,142.77,142.96,142.57,142.87,62649.0,137.8209,138.0043,137.6278,137.9174,62649.0
2023-10-06 10:00:00,142.86,143.09,142.84,143.01,77520.0,137.9077,138.1298,137.8884,138.0525,77520.0
2023-10-06 10:05:00,143.01,143.05,142.65,142.75,53996.0,138.0525,138.0912,137.705,137.8016,53996.0
2023-10-06 10:10:00,142.75,142.83,142.49,142.7,88979.0,137.8016,137.8788,137.5506,137.7533,88979.0
2023-10-06 10:15:00,142.7,142.76,142.38,142.39,69072.0,137.7533,137.8112,137.4444,137.454,69072.0
2023-10-06 10:20:00,142.38,142.61,142.14,142.59,94656.0,137.4444,137.6664,137.2127,137.6471,94656.0
2023-10-06 10:25:00,142.61,142.91,142.54,142.91,56296.0,137.6664,137.956,137.5988,137.956,56296.0
2023-10-06 10:30:00,142.94,143.11,142.71,142.72,104066.0,137.985,138.1491,137.7629,137.7726,104066.0
2023-10-06 10:35:00,142.72,143.35,142.72,143.34,112266.0,137.7726,138.3808,137.7726,138.3711,112266.0
2023-10-06 10:40:00,143.34,143.48,143.15,143.24,80649.0,138.3711,138.5062,138.1877,138.2746,80649.0
2023-10-06 10:45:00,143.27,143.35,143.16,143.2,31224.0,138.3035,138.3808,138.1973,138.236,31224.0
2023-10-06 10:50:00,143.21,143.33,143.02,143.03,54413.0,138.2456,138.3614,138.0622,138.0718,54413.0
2023-10-06 10:55:00,143.03,143.09,142.92,142.98,43572.0,138.0718,138.1298,137.9657,138.0236,43572.0
2023-10-06 11:00:00,142.98,143.38,142.93,143.38,47609.0,138.0236,138.4097,137.9753,138.4097,47609.0
2023-10-06 11:05:00,143.38,143.67,143.22,143.65,115268.0,138.4097,138.6897,138.2553,138.6704,115268.0
2023-10-06 11:10:00,143.64,143.87,143.63,143.79,57868.0,138.6607,138.8827,138.651,138.8055,57868.0
2023-10-06 11:15:00,143.77,144.08,143.69,143.89,110887.0,138.7862,139.0854,138.709,138.902,110887.0
2023-10-06 11:20:00,143.92,144.24,143.89,144.19,171331.0,138.931,139.2399,138.902,139.1916,171331.0
2023-10-06 11:25:00,144.19,144.72,144.19,144.65,211366.0,139.1916,139.7033,139.1916,139.6357,211366.0
2023-10-06 11:30:00,144.67,144.71,144.42,144.57,92094.0,139.655,139.6936,139.4137,139.5585,92094.0
2023-10-06 11:35:00,144.58,144.82,144.54,144.66,58289.0,139.5681,139.7998,139.5295,139.6453,58289.0
2023-10-06 11:40:00,144.65,145.0,144.65,144.98,84447.0,139.6357,139.9736,139.6357,139.9542,84447.0
2023-10-06 11:45:00,145.0,145.28,144.85,145.28,105176.0,139.9736,140.2438,139.8288,140.2438,105176.0
2023-10-06 11:50:00,145.29,145.52,145.23,145.49,87922.0,140.2535,140.4755,140.1956,140.4466,87922.0
2023-10-06 11:55:00,145.49,145.78,145.44,145.72,113893.0,140.4466,140.7265,140.3983,140.6686,113893.0
2023-10-06 12:00:00,145.72,145.88,145.42,145.44,116210.0,140.6686,140.8231,140.379,140.3983,116210.0
2023-10-06 12:05:00,145.45,145.73,145.38,145.57,59315.0,140.408,140.6782,140.3404,140.5238,59315.0
2023-10-06 12:10:00,145.57,145.63,145.34,145.38,46730.0,140.5238,140.5817,140.3018,140.3404,46730.0
2023-10-06 12:15:00,145.38,145.6,145.35,145.54,62706.0,140.3404,140.5528,140.3114,140.4948,62706.0
2023-10-06 12:20:00,145.55,145.58,144.99,145.06,75527.0,140.5045,140.5334,139.9639,140.0315,75527.0
2023-10-06 12:25:00,145.05,145.29,145.0,145.17,45617.0,140.0218,140.2535,139.9736,140.1377,45617.0
2023-10-06 12:30:00,145.19,145.28,145.1,145.12,46248.0,140.157,140.2438,140.0701,140.0894,46248.0
2023-10-06 12:35:00,145.12,145.26,145.02,145.11,51932.0,140.0894,140.2245,139.9929,140.0797,51932.0
2023-10-06 12:40:00,145.13,145.36,145.1,145.34,57546.0,140.099,140.3211,140.0701,140.3018,57546.0
2023-10-06 12:45:00,145.34,145.44,145.19,145.27,39238.0,140.3018,140.3983,140.157,140.2342,39238.0
2023-10-06 12:50:00,145.28,145.31,145.02,145.02,44079.0,140.2438,140.2728,139.9929,139.9929,44079.0
2023-10-06 12:55:00,145.02,145.16,145.01,145.14,34757.0,139.9929,140.128,139.9832,140.1087,34757.0
2023-10-06 13:00:00,145.14,145.31,145.14,145.17,31081.0,140.1087,140.2728,140.1087,140.1377,31081.0
2023-10-06 13:05:00,145.19,145.33,145.06,145.09,43176.0,140.157,140.2921,140.0315,140.0604,43176.0
2023-10-06 13:10:00,145.09,145.3,144.98,145.25,57852.0,140.0604,140.2632,139.9542,140.2149,57852.0
2023-10-06 13:15:00,145.29,145.31,145.18,145.28,49075.0,140.2535,140.2728,140.1473,140.2438,49075.0
2023-10-06 13:20:00,145.29,145.56,145.25,145.56,76003.0,140.2535,140.5141,140.2149,140.5141,76003.0
2023-10-06 13:25:00,145.55,145.57,145.36,145.4,30104.0,140.5045,140.5238,140.3211,140.3597,30104.0
2023-10-06 13:30:00,145.42,145.6,145.38,145.55,41609.0,140.379,140.5528,140.3404,140.5045,41609.0
2023-10-06 13:35:00,145.55,145.55,145.33,145.45,29053.0,140.5045,140.5045,140.2921,140.408,29053.0
2023-10-06 13:40:00,145.46,145.49,145.32,145.41,28175.0,140.4176,140.4466,140.2825,140.3693,28175.0
2023-10-06 13:45:00,145.4,145.48,145.3,145.45,38623.0,140.3597,140.4369,140.2632,140.408,38623.0
2023-10-06 13:50:00,145.44,145.46,145.32,145.36,32572.0,140.3983,140.4176,140.2825,140.3211,32572.0
2023-10-06 13:55:00,145.35,145.49,145.31,145.47,43614.0,140.3114,140.4466,140.2728,140.4273,43614.0
2023-10-06 14:00:00,145.47,145.49,145.34,145.44,40107.0,140.4273,140.4466,140.3018,140.3983,40107.0
2023-10-06 14:05:00,145.43,145.45,145.34,145.42,42368.0,140.3886,140.408,140.3018,140.379,42368.0
2023-10-06 14:10:00,145.44,145.57,145.38,145.42,49855.0,140.3983,140.5238,140.3404,140.379,49855.0
2023-10-06 14:15:00,145.44,145.45,145.28,145.33,41237.0,140.3983,140.408,140.2438,140.2921,41237.0
2023-10-06 14:20:00,145.32,145.37,145.29,145.35,37992.0,140.2825,140.3307,140.2535,140.3114,37992.0
2023-10-06 14:25:00,145.35,145.5,145.31,145.49,60389.0,140.3114,140.4562,140.2728,140.4466,60389.0
2023-10-06 14:30:00,145.51,145.61,145.47,145.52,42988.0,140.4659,140.5624,140.4273,140.4755,42988.0
2023-10-06 14:35:00,145.51,145.66,145.51,145.61,50327.0,140.4659,140.6107,140.4659,140.5624,50327.0
2023-10-06 14:40:00,145.61,145.64,145.51,145.58,66976.0,140.5624,140.5914,140.4659,140.5334,66976.0
2023-10-06 14:45:00,145.58,145.61,145.48,145.59,47455.0,140.5334,140.5624,140.4369,140.5431,47455.0
2023-10-06 14:50:00,145.6,145.6,145.36,145.37,49701.0,140.5528,140.5528,140.3211,140.3307,49701.0
2023-10-06 14:55:00,145.36,145.44,145.33,145.43,32813.0,140.3211,140.3983,140.2921,140.3886,32813.0
2023-10-06 15:00:00,145.43,145.44,145.18,145.18,66542.0,140.3886,140.3983,140.1473,140.1473,66542.0
2023-10-06 15:05:00,145.17,145.36,145.08,145.29,60545.0,140.1377,140.3211,140.0508,140.2535,60545.0
2023-10-06 15:10:00,145.27,145.27,145.1,145.16,41998.0,140.2342,140.2342,140.0701,140.128,41998.0
2023-10-06 15:15:00,145.17,145.2,145.03,145.18,44782.0,140.1377,140.1666,140.0025,140.1473,44782.0
2023-10-06 15:20:00,145.17,145.36,145.09,145.33,55868.0,140.1377,140.3211,140.0604,140.2921,55868.0
2023-10-06 15:25:00,145.33,145.37,145.26,145.36,44794.0,140.2921,140.3307,140.2245,140.3211,44794.0
2023-10-06 15:30:00,145.37,145.39,145.19,145.3,71927.0,140.3307,140.35,140.157,140.2632,71927.0
2023-10-06 15:35:00,145.29,145.42,145.28,145.42,63760.0,140.2535,140.379,140.2438,140.379,63760.0
2023-10-06 15:40:00,145.42,145.53,145.37,145.53,94504.0,140.379,140.4852,140.3307,140.4852,94504.0
2023-10-06 15:45:00,145.52,145.52,145.34,145.41,92820.0,140.4755,140.4755,140.3018,140.3693,92820.0
2023-10-06 15:50:00,145.35,145.51,145.26,145.31,258875.0,140.3114,140.4659,140.2245,140.2728,258875.0
2023-10-06 15:55:00,145.31,145.33,145.01,145.12,555474.0,140.2728,140.2921,139.9832,140.0894,555474.0
2023-10-09 09:30:00,143.66,144.69,143.5,144.66,211302.0,138.68,139.6743,138.5256,139.6453,211302.0
2023-10-09 09:35:00,144.65,144.85,144.45,144.74,98272.0,139.6357,139.8288,139.4426,139.7226,98272.0
2023-10-09 09:40:00,144.75,144.79,144.21,144.3,83179.0,139.7322,139.7708,139.2109,139.2978,83179.0
2023-10-09 09:45:00,144.36,144.41,143.81,143.81,75975.0,139.3557,139.404,138.8248,138.8248,75975.0
2023-10-09 09:50:00,143.8,143.9,143.63,143.75,76617.0,138.8152,138.9117,138.651,138.7669,76617.0
2023-10-09 09:55:00,143.75,144.08,143.71,143.99,75083.0,138.7669,139.0854,138.7283,138.9986,75083.0
2023-10-09 10:00:00,143.98,144.25,143.94,143.95,56910.0,138.9889,139.2496,138.9503,138.96,56910.0
2023-10-09 10:05:00,143.94,143.94,143.73,143.81,40445.0,138.9503,138.9503,138.7476,138.8248,40445.0
2023-10-09 10:10:00,143.86,143.96,143.75,143.79,48251.0,138.8731,138.9696,138.7669,138.8055,48251.0
2023-10-09 10:15:00,143.8,143.91,143.75,143.91,51326.0,138.8152,138.9213,138.7669,138.9213,51326.0
2023-10-09 10:20:00,143.91,144.09,143.89,144.09,47621.0,138.9213,139.0951,138.902,139.0951,47621.0
2023-10-09 10:25:00,144.08,144.22,144.03,144.04,88488.0,139.0854,139.2206,139.0372,139.0468,88488.0
2023-10-09 10:30:00,144.05,144.29,144.01,144.08,56686.0,139.0565,139.2882,139.0179,139.0854,56686.0
2023-10-09 10:35:00,144.06,144.2,144.05,144.15,31637.0,139.0661,139.2013,139.0565,139.153,31637.0
2023-10-09 10:40:00,144.15,144.32,144.05,144.32,47436.0,139.153,139.3171,139.0565,139.3171,47436.0
2023-10-09 10:45:00,144.32,144.34,143.9,143.91,46197.0,139.3171,139.3364,138.9117,138.9213,46197.0
2023-10-09 10:50:00,143.9,143.95,143.8,143.91,66393.0,138.9117,138.96,138.8152,138.9213,66393.0
2023-10-09 10:55:00,143.93,144.09,143.91,144.06,62881.0,138.9406,139.0951,138.9213,139.0661,62881.0
2023-10-09 11:00:00,144.07,144.38,144.04,144.37,43709.0,139.0758,139.375,139.0468,139.3654,43709.0
2023-10-09 11:05:00,144.36,144.64,144.36,144.54,42302.0,139.3557,139.626,139.3557,139.5295,42302.0
2023-10-09 11:10:00,144.55,144.57,144.41,144.44,39253.0,139.5392,139.5585,139.404,139.433,39253.0
2023-10-09 11:15:00,144.43,144.48,144.37,144.42,19348.0,139.4233,139.4716,139.3654,139.4137,19348.0
2023-10-09 11:20:00,144.42,144.47,144.37,144.43,18458.0,139.4137,139.4619,139.3654,139.4233,18458.0
2023-10-09 11:25:00,144.42,144.56,144.41,144.53,38321.0,139.4137,139.5488,139.404,139.5198,38321.0
2023-10-09 11:30:00,144.54,144.56,144.41,144.45,33104.0,139.5295,139.5488,139.404,139.4426,33104.0
2023-10-09 11:35:00,144.43,144.43,144.25,144.37,24426.0,139.4233,139.4233,139.2496,139.3654,24426.0
2023-10-09 11:40:00,144.38,144.38,144.26,144.31,20425.0,139.375,139.375,139.2592,139.3075,20425.0
2023-10-09 11:45:00,144.31,144.31,144.03,144.08,48553.0,139.3075,139.3075,139.0372,139.0854,48553.0
2023-10-09 11:50:00,144.1,144.33,144.09,144.3,41366.0,139.1048,139.3268,139.0951,139.2978,41366.0
2023-10-09 11:55:00,144.3,144.44,144.26,144.36,19142.0,139.2978,139.433,139.2592,139.3557,19142.0
2023-10-09 12:00:00,144.35,144.37,144.15,144.19,51102.0,139.3461,139.3654,139.153,139.1916,51102.0
2023-10-09 12:05:00,144.18,144.55,144.18,144.42,54289.0,139.182,139.5392,139.182,139.4137,54289.0
2023-10-09 12:10:00,144.41,144.46,144.32,144.35,20626.0,139.404,139.4523,139.3171,139.3461,20626.0
2023-10-09 12:15:00,144.35,144.41,144.32,144.39,25662.0,139.3461,139.404,139.3171,139.3847,25662.0
2023-10-09 12:20:00,144.39,144.5,144.35,144.36,36955.0,139.3847,139.4909,139.3461,139.3557,36955.0
2023-10-09 12:25:00,144.36,144.37,144.08,144.1,36136.0,139.3557,139.3654,139.0854,139.1048,36136.0
2023-10-09 12:30:00,144.12,144.3,144.12,144.21,31844.0,139.1241,139.2978,139.1241,139.2109,31844.0
2023-10-09 12:35:00,144.2,144.23,144.09,144.14,35890.0,139.2013,139.2302,139.0951,139.1434,35890.0
2023-10-09 12:40:00,144.14,144.2,144.03,144.03,76169.0,139.1434,139.2013,139.0372,139.0372,76169.0
2023-10-09 12:45:00,144.03,144.12,143.98,144.06,44783.0,139.0372,139.1241,138.9889,139.0661,44783.0
2023-10-09 12:50:00,144.07,144.18,144.04,144.14,29240.0,139.0758,139.182,139.0468,139.1434,29240.0
2023-10-09 12:55:00,144.12,144.18,143.97,144.04,29429.0,139.1241,139.182,138.9793,139.0468,29429.0
2023-10-09 13:00:00,144.06,144.19,144.01,144.11,25528.0,139.0661,139.1916,139.0179,139.1144,25528.0
2023-10-09 13:05:00,144.13,144.17,144.07,144.11,13398.0,139.1337,139.1723,139.0758,139.1144,13398.0
2023-10-09 13:10:00,144.13,144.18,144.06,144.15,23345.0,139.1337,139.182,139.0661,139.153,23345.0
2023-10-09 13:15:00,144.14,144.22,144.1,144.13,53671.0,139.1434,139.2206,139.1048,139.1337,53671.0
2023-10-09 13:20:00,144.12,144.24,144.07,144.2,33875.0,139.1241,139.2399,139.0758,139.2013,33875.0
2023-10-09 13:25:00,144.2,144.35,144.19,144.32,27627.0,139.2013,139.3461,139.1916,139.3171,27627.0
2023-10-09 13:30:00,144.33,144.51,144.33,144.49,48244.0,139.3268,139.5005,139.3268,139.4812,48244.0
2023-10-09 13:35:00,144.47,144.55,144.38,144.54,32481.0,139.4619,139.5392,139.375,139.5295,32481.0
2023-10-09 13:40:00,144.54,144.81,144.54,144.8,35184.0,139.5295,139.7901,139.5295,139.7805,35184.0
2023-10-09 13:45:00,144.79,144.9,144.76,144.9,72479.0,139.7708,139.877,139.7419,139.877,72479.0
2023-10-09 13:50:00,144.88,145.03,144.88,144.99,59158.0,139.8577,140.0025,139.8577,139.9639,59158.0
2023-10-09 13:55:00,145.0,145.14,144.98,145.13,60705.0,139.9736,140.1087,139.9542,140.099,60705.0
2023-10-09 14:00:00,145.15,145.18,145.05,145.13,44822.0,140.1184,140.1473,140.0218,140.099,44822.0
2023-10-09 14:05:00,145.15,145.28,145.13,145.19,39582.0,140.1184,140.2438,140.099,140.157,39582.0
2023-10-09 14:10:00,145.21,145.29,145.2,145.22,32832.0,140.1763,140.2535,140.1666,140.1859,32832.0
2023-10-09 14:15:00,145.24,145.4,145.24,145.34,20359.0,140.2052,140.3597,140.2052,140.3018,20359.0
2023-10-09 14:20:00,145.33,145.34,145.18,145.24,21274.0,140.2921,140.3018,140.1473,140.2052,21274.0
2023-10-09 14:25:00,145.24,145.29,145.19,145.2,23170.0,140.2052,140.2535,140.157,140.1666,23170.0
2023-10-09 14:30:00,145.19,145.23,145.06,145.07,23760.0,140.157,140.1956,140.0315,140.0411,23760.0
2023-10-09 14:35:00,145.07,145.08,144.95,145.07,31006.0,140.0411,140.0508,139.9253,140.0411,31006.0
2023-10-09 14:40:00,145.09,145.29,145.07,145.23,42818.0,140.0604,140.2535,140.0411,140.1956,42818.0
2023-10-09 14:45:00,145.24,145.24,145.15,145.2,22373.0,140.2052,140.2052,140.1184,140.1666,22373.0
2023-10-09 14:50:00,145.2,145.24,145.12,145.19,28969.0,140.1666,140.2052,140.0894,140.157,28969.0
2023-10-09 14:55:00,145.18,145.33,145.18,145.25,30255.0,140.1473,140.2921,140.1473,140.2149,30255.0
2023-10-09 15:00:00,145.24,145.27,145.06,145.13,49032.0,140.2052,140.2342,140.0315,140.099,49032.0
2023-10-09 15:05:00,145.15,145.23,145.12,145.14,31112.0,140.1184,140.1956,140.0894,140.1087,31112.0
2023-10-09 15:10:00,145.14,145.19,144.97,144.98,43299.0,140.1087,140.157,139.9446,139.9542,43299.0
2023-10-09 15:15:00,145.0,145.12,144.98,145.07,63596.0,139.9736,140.0894,139.9542,140.0411,63596.0
2023-10-09 15:20:00,145.07,145.18,145.03,145.16,31336.0,140.0411,140.1473,140.0025,140.128,31336.0
2023-10-09 15:25:00,145.16,145.22,145.11,145.16,33810.0,140.128,140.1859,140.0797,140.128,33810.0
2023-10-09 15:30:00,145.15,145.15,145.0,145.0,51202.0,140.1184,140.1184,139.9736,139.9736,51202.0
2023-10-09 15:35:00,145.0,145.04,144.92,144.93,101669.0,139.9736,140.0122,139.8963,139.906,101669.0
2023-10-09 15:40:00,144.92,144.93,144.62,144.72,177010.0,139.8963,139.906,139.6067,139.7033,177010.0
2023-10-09 15:45:00,144.71,144.72,144.6,144.69,112237.0,139.6936,139.7033,139.5874,139.6743,112237.0
2023-10-09 15:50:00,144.69,144.82,144.63,144.73,211619.0,139.6743,139.7998,139.6164,139.7129,211619.0
2023-10-09 15:55:00,144.73,144.82,144.67,144.78,393188.0,139.7129,139.7998,139.655,139.7612,393188.0
2023-10-10 09:30:00,145.42,146.1,145.4,145.85,172716.0,140.379,141.0354,140.3597,140.7941,172716.0
2023-10-10 09:35:00,145.86,145.97,145.62,145.75,86689.0,140.8037,140.9099,140.5721,140.6976,86689.0
2023-10-10 09:40:00,145.76,145.87,145.28,145.4,99562.0,140.7072,140.8134,140.2438,140.3597,99562.0
2023-10-10 09:45:00,145.39,146.04,145.32,145.9,104108.0,140.35,140.9775,140.2825,140.8424,104108.0
2023-10-10 09:50:00,145.91,146.09,145.82,145.9,77350.0,140.852,141.0258,140.7651,140.8424,77350.0
2023-10-10 09:55:00,145.89,146.15,145.86,145.96,153137.0,140.8327,141.0837,140.8037,140.9003,153137.0
2023-10-10 10:00:00,145.94,146.24,145.93,146.1,147678.0,140.881,141.1706,140.8713,141.0354,147678.0
2023-10-10 10:05:00,146.12,146.62,146.05,146.61,179798.0,141.0547,141.5374,140.9872,141.5277,179798.0
2023-10-10 10:10:00,146.61,146.7,146.48,146.5,143371.0,141.5277,141.6146,141.4023,141.4216,143371.0
2023-10-10 10:15:00,146.51,146.58,146.45,146.55,66377.0,141.4312,141.4988,141.3733,141.4698,66377.0
2023-10-10 10:20:00,146.56,146.57,146.37,146.43,73432.0,141.4795,141.4891,141.2961,141.354,73432.0
2023-10-10 10:25:00,146.44,146.53,146.34,146.34,83729.0,141.3636,141.4505,141.2671,141.2671,83729.0
2023-10-10 10:30:00,146.35,146.44,146.15,146.37,70237.0,141.2768,141.3636,141.0837,141.2961,70237.0
2023-10-10 10:35:00,146.38,146.4,146.22,146.25,66271.0,141.3057,141.325,141.1513,141.1802,66271.0
2023-10-10 10:40:00,146.25,146.26,146.02,146.03,140286.0,141.1802,141.1899,140.9582,140.9679,140286.0
2023-10-10 10:45:00,146.03,146.03,145.72,146.01,137471.0,140.9679,140.9679,140.6686,140.9485,137471.0
2023-10-10 10:50:00,146.02,146.31,145.95,146.22,68156.0,140.9582,141.2381,140.8906,141.1513,68156.0
2023-10-10 10:55:00,146.22,146.24,146.09,146.2,45793.0,141.1513,141.1706,141.0258,141.132,45793.0
2023-10-10 11:00:00,146.19,146.25,146.07,146.19,39499.0,141.1223,141.1802,141.0065,141.1223,39499.0
2023-10-10 11:05:00,146.19,146.57,146.13,146.49,96043.0,141.1223,141.4891,141.0644,141.4119,96043.0
2023-10-10 11:10:00,146.49,146.67,146.42,146.62,60677.0,141.4119,141.5857,141.3443,141.5374,60677.0
2023-10-10 11:15:00,146.65,146.77,146.59,146.62,56413.0,141.5664,141.6822,141.5084,141.5374,56413.0
2023-10-10 11:20:00,146.63,146.63,146.46,146.55,53515.0,141.5471,141.5471,141.3829,141.4698,53515.0
2023-10-10 11:25:00,146.55,146.55,146.35,146.39,36405.0,141.4698,141.4698,141.2768,141.3154,36405.0
2023-10-10 11:30:00,146.39,146.39,146.15,146.17,50083.0,141.3154,141.3154,141.0837,141.103,50083.0
2023-10-10 11:35:00,146.17,146.19,145.94,146.18,70841.0,141.103,141.1223,140.881,141.1127,70841.0
2023-10-10 11:40:00,146.19,146.34,146.16,146.26,73123.0,141.1223,141.2671,141.0933,141.1899,73123.0
2023-10-10 11:45:00,146.26,146.3,146.17,146.29,66249.0,141.1899,141.2285,141.103,141.2188,66249.0
2023-10-10 11:50:00,146.3,146.41,146.27,146.39,42655.0,141.2285,141.3347,141.1995,141.3154,42655.0
2023-10-10 11:55:00,146.38,146.54,146.33,146.53,37442.0,141.3057,141.4602,141.2575,141.4505,37442.0
2023-10-10 12:00:00,146.54,146.69,146.52,146.67,40068.0,141.4602,141.605,141.4409,141.5857,40068.0
2023-10-10 12:05:00,146.67,146.67,146.44,146.45,45421.0,141.5857,141.5857,141.3636,141.3733,45421.0
2023-10-10 12:10:00,146.45,146.64,146.44,146.55,79159.0,141.3733,141.5567,141.3636,141.4698,79159.0
2023-10-10 12:15:00,146.54,146.56,146.49,146.53,29980.0,141.4602,141.4795,141.4119,141.4505,29980.0
2023-10-10 12:20:00,146.53,146.61,146.5,146.59,32740.0,141.4505,141.5277,141.4216,141.5084,32740.0
2023-10-10 12:25:00,146.59,146.69,146.56,146.64,31145.0,141.5084,141.605,141.4795,141.5567,31145.0
2023-10-10 12:30:00,146.64,146.75,146.62,146.65,58837.0,141.5567,141.6629,141.5374,141.5664,58837.0
2023-10-10 12:35:00,146.65,146.65,146.43,146.49,82940.0,141.5664,141.5664,141.354,141.4119,82940.0
2023-10-10 12:40:00,146.5,146.5,146.35,146.39,74973.0,141.4216,141.4216,141.2768,141.3154,74973.0
2023-10-10 12:45:00,146.39,146.42,146.35,146.38,44353.0,141.3154,141.3443,141.2768,141.3057,44353.0
2023-10-10 12:50:00,146.38,146.5,146.37,146.49,40033.0,141.3057,141.4216,141.2961,141.4119,40033.0
2023-10-10 12:55:00,146.48,146.57,146.45,146.55,30871.0,141.4023,141.4891,141.3733,141.4698,30871.0
2023-10-10 13:00:00,146.55,146.6,146.17,146.2,82943.0,141.4698,141.5181,141.103,141.132,82943.0
2023-10-10 13:05:00,146.21,146.24,145.98,146.02,172708.0,141.1416,141.1706,140.9196,140.9582,172708.0
2023-10-10 13:10:00,146.02,146.14,145.87,145.95,64228.0,140.9582,141.074,140.8134,140.8906,64228.0
2023-10-10 13:15:00,145.96,146.18,145.86,146.15,48603.0,140.9003,141.1127,140.8037,141.0837,48603.0
2023-10-10 13:20:00,146.15,146.29,146.1,146.13,79530.0,141.0837,141.2188,141.0354,141.0644,79530.0
2023-10-10 13:25:00,146.14,146.23,146.05,146.23,55197.0,141.074,141.1609,140.9872,141.1609,55197.0
2023-10-10 13:30:00,146.24,146.25,145.96,145.99,53007.0,141.1706,141.1802,140.9003,140.9292,53007.0
2023-10-10 13:35:00,145.99,146.04,145.89,145.97,40349.0,140.9292,140.9775,140.8327,140.9099,40349.0
2023-10-10 13:40:00,145.97,146.13,145.94,146.1,63262.0,140.9099,141.0644,140.881,141.0354,63262.0
2023-10-10 13:45:00,146.1,146.17,146.03,146.14,40030.0,141.0354,141.103,140.9679,141.074,40030.0
2023-10-10 13:50:00,146.14,146.19,146.02,146.14,33606.0,141.074,141.1223,140.9582,141.074,33606.0
2023-10-10 13:55:00,146.13,146.24,146.13,146.22,32563.0,141.0644,141.1706,141.0644,141.1513,32563.0
2023-10-10 14:00:00,146.22,146.31,146.14,146.28,75690.0,141.1513,141.2381,141.074,141.2092,75690.0
2023-10-10 14:05:00,146.3,146.33,146.2,146.24,48652.0,141.2285,141.2575,141.132,141.1706,48652.0
2023-10-10 14:10:00,146.24,146.27,146.0,146.0,52602.0,141.1706,141.1995,140.9389,140.9389,52602.0
2023-10-10 14:15:00,145.99,146.14,145.94,146.11,81031.0,140.9292,141.074,140.881,141.0451,81031.0
2023-10-10 14:20:00,146.12,146.16,146.05,146.06,45412.0,141.0547,141.0933,140.9872,140.9968,45412.0
2023-10-10 14:25:00,146.08,146.15,145.96,146.0,41855.0,141.0161,141.0837,140.9003,140.9389,41855.0
2023-10-10 14:30:00,146.01,146.04,145.87,145.99,51130.0,140.9485,140.9775,140.8134,140.9292,51130.0
2023-10-10 14:35:00,145.98,146.08,145.86,146.03,64672.0,140.9196,141.0161,140.8037,140.9679,64672.0
2023-10-10 14:40:00,146.03,146.12,145.96,146.1,37571.0,140.9679,141.0547,140.9003,141.0354,37571.0
2023-10-10 14:45:00,146.11,146.23,146.02,146.03,89665.0,141.0451,141.1609,140.9582,140.9679,89665.0
2023-10-10 14:50:00,146.05,146.06,145.77,145.77,86850.0,140.9872,140.9968,140.7169,140.7169,86850.0
2023-10-10 14:55:00,145.76,145.79,145.67,145.7,73596.0,140.7072,140.7362,140.6203,140.6493,73596.0
2023-10-10 15:00:00,145.69,145.81,145.67,145.8,63671.0,140.6396,140.7555,140.6203,140.7458,63671.0
2023-10-10 15:05:00,145.81,145.81,145.69,145.81,60098.0,140.7555,140.7555,140.6396,140.7555,60098.0
2023-10-10 15:10:00,145.82,145.83,145.71,145.79,59561.0,140.7651,140.7748,140.6589,140.7362,59561.0
2023-10-10 15:15:00,145.8,145.92,145.77,145.83,48504.0,140.7458,140.8617,140.7169,140.7748,48504.0
2023-10-10 15:20:00,145.83,145.84,145.61,145.68,82417.0,140.7748,140.7844,140.5624,140.63,82417.0
2023-10-10 15:25:00,145.68,145.78,145.58,145.74,87825.0,140.63,140.7265,140.5334,140.6879,87825.0
2023-10-10 15:30:00,145.74,145.79,145.59,145.65,82113.0,140.6879,140.7362,140.5431,140.601,82113.0
2023-10-10 15:35:00,145.65,145.76,145.63,145.71,89350.0,140.601,140.7072,140.5817,140.6589,89350.0
2023-10-10 15:40:00,145.71,145.8,145.7,145.78,81499.0,140.6589,140.7458,140.6493,140.7265,81499.0
2023-10-10 15:45:00,145.79,145.81,145.66,145.77,97359.0,140.7362,140.7555,140.6107,140.7169,97359.0
2023-10-10 15:50:00,145.78,145.83,145.57,145.63,161850.0,140.7265,140.7748,140.5238,140.5817,161850.0
2023-10-10 15:55:00,145.63,145.75,145.55,145.67,433270.0,140.5817,140.6976,140.5045,140.6203,433270.0
2023-10-11 09:30:00,146.51,146.93,146.3,146.7,229838.0,141.4312,141.8367,141.2285,141.6146,229838.0
2023-10-11 09:35:00,146.73,147.02,146.59,146.94,87295.0,141.6436,141.9235,141.5084,141.8463,87295.0
2023-10-11 09:40:00,146.97,147.22,146.93,147.2,88622.0,141.8753,142.1166,141.8367,142.0973,88622.0
2023-10-11 09:45:00,147.2,147.23,146.94,146.98,65828.0,142.0973,142.1263,141.8463,141.8849,65828.0
2023-10-11 09:50:00,146.99,146.99,146.47,146.51,70428.0,141.8946,141.8946,141.3926,141.4312,70428.0
2023-10-11 09:55:00,146.51,146.77,146.5,146.66,63240.0,141.4312,141.6822,141.4216,141.576,63240.0
2023-10-11 10:00:00,146.68,146.92,146.59,146.72,84307.0,141.5953,141.827,141.5084,141.6339,84307.0
2023-10-11 10:05:00,146.72,146.78,146.35,146.39,49204.0,141.6339,141.6919,141.2768,141.3154,49204.0
2023-10-11 10:10:00,146.39,146.39,146.17,146.22,64126.0,141.3154,141.3154,141.103,141.1513,64126.0
2023-10-11 10:15:00,146.23,146.29,146.17,146.23,66850.0,141.1609,141.2188,141.103,141.1609,66850.0
2023-10-11 10:20:00,146.23,146.41,146.22,146.25,75967.0,141.1609,141.3347,141.1513,141.1802,75967.0
2023-10-11 10:25:00,146.24,146.5,146.23,146.5,76133.0,141.1706,141.4216,141.1609,141.4216,76133.0
2023-10-11 10:30:00,146.5,146.55,146.28,146.3,52323.0,141.4216,141.4698,141.2092,141.2285,52323.0
2023-10-11 10:35:00,146.28,146.34,146.17,146.24,49318.0,141.2092,141.2671,141.103,141.1706,49318.0
2023-10-11 10:40:00,146.25,146.32,146.2,146.31,58053.0,141.1802,141.2478,141.132,141.2381,58053.0
2023-10-11 10:45:00,146.32,146.35,146.25,146.3,80101.0,141.2478,141.2768,141.1802,141.2285,80101.0
2023-10-11 10:50:00,146.3,146.41,146.27,146.33,63182.0,141.2285,141.3347,141.1995,141.2575,63182.0
2023-10-11 10:55:00,146.34,146.46,146.33,146.43,29679.0,141.2671,141.3829,141.2575,141.354,29679.0
2023-10-11 11:00:00,146.44,146.52,146.34,146.35,38145.0,141.3636,141.4409,141.2671,141.2768,38145.0
2023-10-11 11:05:00,146.35,146.42,146.26,146.33,52533.0,141.2768,141.3443,141.1899,141.2575,52533.0
2023-10-11 11:10:00,146.34,146.35,145.82,145.83,112455.0,141.2671,141.2768,140.7651,140.7748,112455.0
2023-10-11 11:15:00,145.84,145.84,145.54,145.64,101466.0,140.7844,140.7844,140.4948,140.5914,101466.0
2023-10-11 11:20:00,145.63,145.92,145.57,145.9,69603.0,140.5817,140.8617,140.5238,140.8424,69603.0
2023-10-11 11:25:00,145.9,145.9,145.79,145.86,46560.0,140.8424,140.8424,140.7362,140.8037,46560.0
2023-10-11 11:30:00,145.86,145.95,145.85,145.94,46987.0,140.8037,140.8906,140.7941,140.881,46987.0
2023-10-11 11:35:00,145.93,145.93,145.81,145.9,41126.0,140.8713,140.8713,140.7555,140.8424,41126.0
2023-10-11 11:40:00,145.9,145.9,145.74,145.77,52439.0,140.8424,140.8424,140.6879,140.7169,52439.0
2023-10-11 11:45:00,145.78,145.89,145.76,145.83,74391.0,140.7265,140.8327,140.7072,140.7748,74391.0
2023-10-11 11:50:00,145.83,146.03,145.82,145.98,76061.0,140.7748,140.9679,140.7651,140.9196,76061.0
2023-10-11 11:55:00,145.98,145.99,145.55,145.59,87389.0,140.9196,140.9292,140.5045,140.5431,87389.0
2023-10-11 12:00:00,145.58,145.67,145.54,145.59,39019.0,140.5334,140.6203,140.4948,140.5431,39019.0
2023-10-11 12:05:00,145.58,145.6,145.44,145.47,47318.0,140.5334,140.5528,140.3983,140.4273,47318.0
2023-10-11 12:10:00,145.48,145.49,145.26,145.26,47433.0,140.4369,140.4466,140.2245,140.2245,47433.0
2023-10-11 12:15:00,145.27,145.27,145.05,145.18,59886.0,140.2342,140.2342,140.0218,140.1473,59886.0
2023-10-11 12:20:00,145.18,145.23,145.02,145.04,70729.0,140.1473,140.1956,139.9929,140.0122,70729.0
2023-10-11 12:25:00,145.02,145.2,145.02,145.15,60017.0,139.9929,140.1666,139.9929,140.1184,60017.0
2023-10-11 12:30:00,145.12,145.23,145.06,145.14,65204.0,140.0894,140.1956,140.0315,140.1087,65204.0
2023-10-11 12:35:00,145.14,145.38,145.14,145.29,46237.0,140.1087,140.3404,140.1087,140.2535,46237.0
2023-10-11 12:40:00,145.28,145.4,145.25,145.25,38895.0,140.2438,140.3597,140.2149,140.2149,38895.0
2023-10-11 12:45:00,145.23,145.37,145.19,145.35,39249.0,140.1956,140.3307,140.157,140.3114,39249.0
2023-10-11 12:50:00,145.35,145.41,145.29,145.34,33079.0,140.3114,140.3693,140.2535,140.3018,33079.0
2023-10-11 12:55:00,145.35,145.54,145.29,145.52,36837.0,140.3114,140.4948,140.2535,140.4755,36837.0
2023-10-11 13:00:00,145.52,145.63,145.52,145.52,39097.0,140.4755,140.5817,140.4755,140.4755,39097.0
2023-10-11 13:05:00,145.55,145.71,145.54,145.71,48124.0,140.5045,140.6589,140.4948,140.6589,48124.0
2023-10-11 13:10:00,145.71,145.86,145.63,145.85,83316.0,140.6589,140.8037,140.5817,140.7941,83316.0
2023-10-11 13:15:00,145.85,145.89,145.47,145.53,108715.0,140.7941,140.8327,140.4273,140.4852,108715.0
2023-10-11 13:20:00,145.52,145.59,145.48,145.52,26550.0,140.4755,140.5431,140.4369,140.4755,26550.0
2023-10-11 13:25:00,145.53,145.59,145.48,145.51,39268.0,140.4852,140.5431,140.4369,140.4659,39268.0
2023-10-11 13:30:00,145.52,145.63,145.47,145.61,24796.0,140.4755,140.5817,140.4273,140.5624,24796.0
2023-10-11 13:35:00,145.64,145.69,145.55,145.67,45244.0,140.5914,140.6396,140.5045,140.6203,45244.0
2023-10-11 13:40:00,145.66,145.69,145.5,145.54,32277.0,140.6107,140.6396,140.4562,140.4948,32277.0
2023-10-11 13:45:00,145.53,145.54,145.43,145.45,30532.0,140.4852,140.4948,140.3886,140.408,30532.0
2023-10-11 13:50:00,145.44,145.66,145.44,145.64,24101.0,140.3983,140.6107,140.3983,140.5914,24101.0
2023-10-11 13:55:00,145.65,145.75,145.63,145.68,46152.0,140.601,140.6976,140.5817,140.63,46152.0
2023-10-11 14:00:00,145.68,145.91,145.67,145.77,44182.0,140.63,140.852,140.6203,140.7169,44182.0
2023-10-11 14:05:00,145.75,145.86,145.69,145.78,41666.0,140.6976,140.8037,140.6396,140.7265,41666.0
2023-10-11 14:10:00,145.78,145.96,145.77,145.94,21307.0,140.7265,140.9003,140.7169,140.881,21307.0
2023-10-11 14:15:00,145.95,146.06,145.95,146.0,32083.0,140.8906,140.9968,140.8906,140.9389,32083.0
2023-10-11 14:20:00,145.99,146.18,145.97,146.18,61055.0,140.9292,141.1127,140.9099,141.1127,61055.0
2023-10-11 14:25:00,146.18,146.25,145.99,146.0,48945.0,141.1127,141.1802,140.9292,140.9389,48945.0
2023-10-11 14:30:00,146.0,146.17,145.99,146.09,34495.0,140.9389,141.103,140.9292,141.0258,34495.0
2023-10-11 14:35:00,146.1,146.18,146.0,146.0,30504.0,141.0354,141.1127,140.9389,140.9389,30504.0
2023-10-11 14:40:00,146.0,146.05,145.84,145.87,46065.0,140.9389,140.9872,140.7844,140.8134,46065.0
2023-10-11 14:45:00,145.87,145.96,145.76,145.87,54682.0,140.8134,140.9003,140.7072,140.8134,54682.0
2023-10-11 14:50:00,145.87,145.88,145.79,145.82,52310.0,140.8134,140.8231,140.7362,140.7651,52310.0
2023-10-11 14:55:00,145.82,145.85,145.71,145.84,51529.0,140.7651,140.7941,140.6589,140.7844,51529.0
2023-10-11 15:00:00,145.84,145.97,145.8,145.97,30779.0,140.7844,140.9099,140.7458,140.9099,30779.0
2023-10-11 15:05:00,145.97,145.97,145.85,145.95,29161.0,140.9099,140.9099,140.7941,140.8906,29161.0
2023-10-11 15:10:00,145.96,145.97,145.84,145.85,30880.0,140.9003,140.9099,140.7844,140.7941,30880.0
2023-10-11 15:15:00,145.86,145.86,145.68,145.74,42929.0,140.8037,140.8037,140.63,140.6879,42929.0
2023-10-11 15:20:00,145.75,145.79,145.71,145.77,35282.0,140.6976,140.7362,140.6589,140.7169,35282.0
2023-10-11 15:25:00,145.79,145.86,145.72,145.82,50416.0,140.7362,140.8037,140.6686,140.7651,50416.0
2023-10-11 15:30:00,145.81,145.92,145.77,145.92,41186.0,140.7555,140.8617,140.7169,140.8617,41186.0
2023-10-11 15:35:00,145.92,146.14,145.87,146.11,51109.0,140.8617,141.074,140.8134,141.0451,51109.0
2023-10-11 15:40:00,146.12,146.18,146.07,146.13,86319.0,141.0547,141.1127,141.0065,141.0644,86319.0
2023-10-11 15:45:00,146.13,146.28,146.11,146.11,101640.0,141.0644,141.2092,141.0451,141.0451,101640.0
2023-10-11 15:50:00,146.11,146.21,145.99,146.09,191989.0,141.0451,141.1416,140.9292,141.0258,191989.0
2023-10-11 15:55:00,146.08,146.31,146.05,146.15,376312.0,141.0161,141.2381,140.9872,141.0837,376312.0
2023-10-12 09:30:00,146.3,146.55,146.03,146.44,195667.0,141.2285,141.4698,140.9679,141.3636,195667.0
2023-10-12 09:35:00,146.5,146.73,146.02,146.33,124597.0,141.4216,141.6436,140.9582,141.2575,124597.0
2023-10-12 09:40:00,146.31,146.46,146.04,146.18,94367.0,141.2381,141.3829,140.9775,141.1127,94367.0
2023-10-12 09:45:00,146.19,146.65,146.17,146.29,107493.0,141.1223,141.5664,141.103,141.2188,107493.0
2023-10-12 09:50:00,146.28,146.34,145.88,145.89,83437.0,141.2092,141.2671,140.8231,140.8327,83437.0
2023-10-12 09:55:00,145.9,145.9,145.54,145.61,80304.0,140.8424,140.8424,140.4948,140.5624,80304.0
2023-10-12 10:00:00,145.61,145.71,145.13,145.37,105092.0,140.5624,140.6589,140.099,140.3307,105092.0
2023-10-12 10:05:00,145.36,145.57,145.16,145.55,119421.0,140.3211,140.5238,140.128,140.5045,119421.0
2023-10-12 10:10:00,145.55,145.69,145.48,145.66,71303.0,140.5045,140.6396,140.4369,140.6107,71303.0
2023-10-12 10:15:00,145.64,145.97,145.59,145.94,62602.0,140.5914,140.9099,140.5431,140.881,62602.0
2023-10-12 10:20:00,145.93,145.97,145.72,145.81,44741.0,140.8713,140.9099,140.6686,140.7555,44741.0
2023-10-12 10:25:00,145.81,146.21,145.75,146.15,80847.0,140.7555,141.1416,140.6976,141.0837,80847.0
2023-10-12 10:30:00,146.13,146.32,146.11,146.17,91485.0,141.0644,141.2478,141.0451,141.103,91485.0
2023-10-12 10:35:00,146.16,146.27,146.06,146.14,59788.0,141.0933,141.1995,140.9968,141.074,59788.0
2023-10-12 10:40:00,146.15,146.45,146.15,146.31,56375.0,141.0837,141.3733,141.0837,141.2381,56375.0
2023-10-12 10:45:00,146.3,146.43,146.21,146.21,50483.0,141.2285,141.354,141.1416,141.1416,50483.0
2023-10-12 10:50:00,146.22,146.31,146.16,146.29,42655.0,141.1513,141.2381,141.0933,141.2188,42655.0
2023-10-12 10:55:00,146.28,146.38,146.22,146.34,46212.0,141.2092,141.3057,141.1513,141.2671,46212.0
2023-10-12 11:00:00,146.34,146.45,146.14,146.18,103055.0,141.2671,141.3733,141.074,141.1127,103055.0
2023-10-12 11:05:00,146.19,146.32,146.11,146.28,101471.0,141.1223,141.2478,141.0451,141.2092,101471.0
2023-10-12 11:10:00,146.3,146.45,146.27,146.39,47652.0,141.2285,141.3733,141.1995,141.3154,47652.0
2023-10-12 11:15:00,146.39,146.42,146.12,146.12,47424.0,141.3154,141.3443,141.0547,141.0547,47424.0
2023-10-12 11:20:00,146.12,146.26,146.07,146.22,76258.0,141.0547,141.1899,141.0065,141.1513,76258.0
2023-10-12 11:25:00,146.23,146.39,146.22,146.26,51744.0,141.1609,141.3154,141.1513,141.1899,51744.0
2023-10-12 11:30:00,146.25,146.26,145.94,146.01,55482.0,141.1802,141.1899,140.881,140.9485,55482.0
2023-10-12 11:35:00,146.01,146.05,145.92,146.0,41438.0,140.9485,140.9872,140.8617,140.9389,41438.0
2023-10-12 11:40:00,145.98,145.99,145.86,145.95,41905.0,140.9196,140.9292,140.8037,140.8906,41905.0
2023-10-12 11:45:00,145.95,146.09,145.84,145.95,63828.0,140.8906,141.0258,140.7844,140.8906,63828.0
2023-10-12 11:50:00,145.95,146.09,145.93,146.07,76372.0,140.8906,141.0258,140.8713,141.0065,76372.0
2023-10-12 11:55:00,146.06,146.16,146.03,146.15,45161.0,140.9968,141.0933,140.9679,141.0837,45161.0
2023-10-12 12:00:00,146.15,146.41,146.15,146.23,53540.0,141.0837,141.3347,141.0837,141.1609,53540.0
2023-10-12 12:05:00,146.21,146.4,146.21,146.4,58360.0,141.1416,141.325,141.1416,141.325,58360.0
2023-10-12 12:10:00,146.41,146.56,146.33,146.53,44354.0,141.3347,141.4795,141.2575,141.4505,44354.0
2023-10-12 12:15:00,146.54,146.89,146.54,146.81,85741.0,141.4602,141.798,141.4602,141.7208,85741.0
2023-10-12 12:20:00,146.8,146.95,146.75,146.89,81675.0,141.7112,141.856,141.6629,141.798,81675.0
2023-10-12 12:25:00,146.88,146.96,146.58,146.62,49979.0,141.7884,141.8656,141.4988,141.5374,49979.0
2023-10-12 12:30:00,146.63,146.67,146.52,146.52,68343.0,141.5471,141.5857,141.4409,141.4409,68343.0
2023-10-12 12:35:00,146.53,146.9,146.52,146.88,44732.0,141.4505,141.8077,141.4409,141.7884,44732.0
2023-10-12 12:40:00,146.88,146.88,146.71,146.8,48012.0,141.7884,141.7884,141.6243,141.7112,48012.0
2023-10-12 12:45:00,146.8,146.85,146.72,146.75,37103.0,141.7112,141.7594,141.6339,141.6629,37103.0
2023-10-12 12:50:00,146.76,146.8,146.68,146.74,49606.0,141.6725,141.7112,141.5953,141.6532,49606.0
2023-10-12 12:55:00,146.74,146.83,146.69,146.77,67983.0,141.6532,141.7401,141.605,141.6822,67983.0
2023-10-12 13:00:00,146.76,146.76,146.27,146.33,78520.0,141.6725,141.6725,141.1995,141.2575,78520.0
2023-10-12 13:05:00,146.31,146.38,146.09,146.19,112505.0,141.2381,141.3057,141.0258,141.1223,112505.0
2023-10-12 13:10:00,146.19,146.22,146.0,146.08,65654.0,141.1223,141.1513,140.9389,141.0161,65654.0
2023-10-12 13:15:00,146.07,146.17,146.0,146.1,50605.0,141.0065,141.103,140.9389,141.0354,50605.0
2023-10-12 13:20:00,146.11,146.33,146.11,146.24,65695.0,141.0451,141.2575,141.0451,141.1706,65695.0
2023-10-12 13:25:00,146.25,146.26,145.84,145.86,53374.0,141.1802,141.1899,140.7844,140.8037,53374.0
2023-10-12 13:30:00,145.85,146.03,145.78,145.89,104843.0,140.7941,140.9679,140.7265,140.8327,104843.0
2023-10-12 13:35:00,145.89,145.93,145.62,145.62,59887.0,140.8327,140.8713,140.5721,140.5721,59887.0
2023-10-12 13:40:00,145.63,145.71,145.57,145.61,68528.0,140.5817,140.6589,140.5238,140.5624,68528.0
2023-10-12 13:45:00,145.61,145.86,145.61,145.81,64276.0,140.5624,140.8037,140.5624,140.7555,64276.0
2023-10-12 13:50:00,145.81,145.96,145.69,145.82,69752.0,140.7555,140.9003,140.6396,140.7651,69752.0
2023-10-12 13:55:00,145.83,145.89,145.73,145.76,46663.0,140.7748,140.8327,140.6782,140.7072,46663.0
2023-10-12 14:00:00,145.77,145.87,145.63,145.64,50926.0,140.7169,140.8134,140.5817,140.5914,50926.0
2023-10-12 14:05:00,145.63,145.71,145.5,145.51,84212.0,140.5817,140.6589,140.4562,140.4659,84212.0
2023-10-12 14:10:00,145.51,145.53,145.31,145.4,70372.0,140.4659,140.4852,140.2728,140.3597,70372.0
2023-10-12 14:15:00,145.4,145.45,145.18,145.31,62912.0,140.3597,140.408,140.1473,140.2728,62912.0
2023-10-12 14:20:00,145.31,145.56,145.3,145.55,83161.0,140.2728,140.5141,140.2632,140.5045,83161.0
2023-10-12 14:25:00,145.54,145.65,145.5,145.62,60641.0,140.4948,140.601,140.4562,140.5721,60641.0
2023-10-12 14:30:00,145.62,145.78,145.54,145.77,75904.0,140.5721,140.7265,140.4948,140.7169,75904.0
2023-10-12 14:35:00,145.74,145.86,145.69,145.75,73726.0,140.6879,140.8037,140.6396,140.6976,73726.0
2023-10-12 14:40:00,145.75,145.86,145.66,145.85,67891.0,140.6976,140.8037,140.6107,140.7941,67891.0
2023-10-12 14:45:00,145.85,145.9,145.76,145.88,67368.0,140.7941,140.8424,140.7072,140.8231,67368.0
2023-10-12 14:50:00,145.88,145.93,145.75,145.83,56705.0,140.8231,140.8713,140.6976,140.7748,56705.0
2023-10-12 14:55:00,145.84,145.91,145.73,145.78,51359.0,140.7844,140.852,140.6782,140.7265,51359.0
2023-10-12 15:00:00,145.79,145.92,145.73,145.83,85724.0,140.7362,140.8617,140.6782,140.7748,85724.0
2023-10-12 15:05:00,145.83,145.96,145.73,145.89,81816.0,140.7748,140.9003,140.6782,140.8327,81816.0
2023-10-12 15:10:00,145.89,146.09,145.85,146.06,96244.0,140.8327,141.0258,140.7941,140.9968,96244.0
2023-10-12 15:15:00,146.06,146.13,145.96,146.03,108258.0,140.9968,141.0644,140.9003,140.9679,108258.0
2023-10-12 15:20:00,146.03,146.03,145.83,145.85,84995.0,140.9679,140.9679,140.7748,140.7941,84995.0
2023-10-12 15:25:00,145.85,145.87,145.69,145.85,86245.0,140.7941,140.8134,140.6396,140.7941,86245.0
2023-10-12 15:30:00,145.84,146.03,145.77,145.89,93937.0,140.7844,140.9679,140.7169,140.8327,93937.0
2023-10-12 15:35:00,145.89,146.09,145.89,146.0,142933.0,140.8327,141.0258,140.8327,140.9389,142933.0
2023-10-12 15:40:00,146.0,146.06,145.93,146.0,150601.0,140.9389,140.9968,140.8713,140.9389,150601.0
2023-10-12 15:45:00,146.0,146.15,145.97,145.99,177071.0,140.9389,141.0837,140.9099,140.9292,177071.0
2023-10-12 15:50:00,145.97,146.22,145.91,145.94,218074.0,140.9099,141.1513,140.852,140.881,218074.0
2023-10-12 15:55:00,145.95,145.97,145.63,145.78,467607.0,140.8906,140.9099,140.5817,140.7265,467607.0
2023-10-13 09:30:00,148.5,150.88,148.37,150.76,1249497.0,143.3522,145.6497,143.2267,145.5339,1249497.0
2023-10-13 09:35:00,150.78,152.61,150.59,152.46,1227675.0,145.5532,147.3198,145.3698,147.175,1227675.0
2023-10-13 09:40:00,152.46,152.62,151.83,152.17,830220.0,147.175,147.3294,146.5668,146.895,830220.0
2023-10-13 09:45:00,152.14,152.45,151.69,151.9,670082.0,146.866,147.1653,146.4316,146.6344,670082.0
2023-10-13 09:50:00,151.96,153.11,151.94,152.68,779785.0,146.6923,147.8024,146.673,147.3873,779785.0
2023-10-13 09:55:00,152.69,152.84,152.03,152.17,460461.0,147.397,147.5418,146.7599,146.895,460461.0
2023-10-13 10:00:00,152.25,152.74,151.75,152.64,607054.0,146.9722,147.4452,146.4896,147.3487,607054.0
2023-10-13 10:05:00,152.66,152.81,150.4,151.02,800721.0,147.368,147.5128,145.1864,145.7849,800721.0
2023-10-13 10:10:00,151.02,151.66,150.57,150.58,447853.0,145.7849,146.4027,145.3505,145.3601,447853.0
2023-10-13 10:15:00,150.58,150.84,149.97,150.28,512802.0,145.3601,145.6111,144.7713,145.0705,512802.0
2023-10-13 10:20:00,150.25,150.45,150.0,150.19,324833.0,145.0416,145.2346,144.8002,144.9836,324833.0
2023-10-13 10:25:00,150.17,150.62,149.44,149.47,437042.0,144.9643,145.3987,144.2596,144.2886,437042.0
2023-10-13 10:30:00,149.47,150.79,149.46,150.77,570854.0,144.2886,145.5628,144.2789,145.5435,570854.0
2023-10-13 10:35:00,150.77,151.0,150.53,150.57,284823.0,145.5435,145.7656,145.3119,145.3505,284823.0
2023-10-13 10:40:00,150.56,150.56,149.53,150.08,391795.0,145.3408,145.3408,144.3465,144.8775,391795.0
2023-10-13 10:45:00,150.09,150.45,149.72,150.26,329599.0,144.8871,145.2346,144.5299,145.0512,329599.0
2023-10-13 10:50:00,150.2,150.3,149.64,150.16,265830.0,144.9933,145.0898,144.4527,144.9547,265830.0
2023-10-13 10:55:00,150.17,150.56,150.17,150.4,257788.0,144.9643,145.3408,144.9643,145.1864,257788.0
2023-10-13 11:00:00,150.39,150.66,150.11,150.42,372268.0,145.1767,145.4374,144.9064,145.2057,372268.0
2023-10-13 11:05:00,150.42,150.48,149.92,150.24,257772.0,145.2057,145.2636,144.723,145.0319,257772.0
2023-10-13 11:10:00,150.27,150.4,149.92,150.13,147092.0,145.0609,145.1864,144.723,144.9257,147092.0
2023-10-13 11:15:00,150.11,150.3,149.88,150.29,193801.0,144.9064,145.0898,144.6844,145.0802,193801.0
2023-10-13 11:20:00,150.27,150.66,150.13,150.16,293990.0,145.0609,145.4374,144.9257,144.9547,293990.0
2023-10-13 11:25:00,150.19,150.37,149.94,150.35,196438.0,144.9836,145.1574,144.7423,145.1381,196438.0
2023-10-13 11:30:00,150.34,151.25,150.33,150.95,553378.0,145.1284,146.0069,145.1188,145.7173,553378.0
2023-10-13 11:35:00,150.96,151.43,150.91,151.38,262606.0,145.727,146.1807,145.6787,146.1324,262606.0
2023-10-13 11:40:00,151.4,151.56,151.21,151.46,263283.0,146.1517,146.3062,145.9683,146.2096,263283.0
2023-10-13 11:45:00,151.48,151.48,151.03,151.06,203621.0,146.2289,146.2289,145.7945,145.8235,203621.0
2023-10-13 11:50:00,151.06,151.12,150.55,150.68,226355.0,145.8235,145.8814,145.3312,145.4567,226355.0
2023-10-13 11:55:00,150.66,150.76,150.33,150.43,174237.0,145.4374,145.5339,145.1188,145.2153,174237.0
2023-10-13 12:00:00,150.43,150.8,150.39,150.63,179448.0,145.2153,145.5725,145.1767,145.4084,179448.0
2023-10-13 12:05:00,150.63,150.81,150.53,150.78,122922.0,145.4084,145.5822,145.3119,145.5532,122922.0
2023-10-13 12:10:00,150.8,150.84,150.38,150.4,120851.0,145.5725,145.6111,145.1671,145.1864,120851.0
2023-10-13 12:15:00,150.4,150.79,150.32,150.79,130983.0,145.1864,145.5628,145.1091,145.5628,130983.0
2023-10-13 12:20:00,150.79,151.0,150.79,150.96,127308.0,145.5628,145.7656,145.5628,145.727,127308.0
2023-10-13 12:25:00,150.96,150.99,150.83,150.92,96358.0,145.727,145.7559,145.6015,145.6883,96358.0
2023-10-13 12:30:00,150.91,150.98,150.8,150.81,97537.0,145.6787,145.7463,145.5725,145.5822,97537.0
2023-10-13 12:35:00,150.81,150.87,150.38,150.44,128141.0,145.5822,145.6401,145.1671,145.225,128141.0
2023-10-13 12:40:00,150.44,150.44,150.06,150.09,189881.0,145.225,145.225,144.8581,144.8871,189881.0
2023-10-13 12:45:00,150.09,150.09,149.75,149.79,223197.0,144.8871,144.8871,144.5589,144.5975,223197.0
2023-10-13 12:50:00,149.78,149.84,149.19,149.74,344696.0,144.5879,144.6458,144.0183,144.5492,344696.0
2023-10-13 12:55:00,149.74,150.12,149.71,149.82,292449.0,144.5492,144.9161,144.5203,144.6265,292449.0
2023-10-13 13:00:00,149.83,149.9,149.47,149.53,87651.0,144.6361,144.7037,144.2886,144.3465,87651.0
2023-10-13 13:05:00,149.57,149.57,149.28,149.46,143125.0,144.3851,144.3851,144.1052,144.2789,143125.0
2023-10-13 13:10:00,149.45,149.47,148.79,148.8,197301.0,144.2693,144.2886,143.6322,143.6418,197301.0
2023-10-13 13:15:00,148.79,148.88,148.61,148.73,282710.0,143.6322,143.7191,143.4584,143.5743,282710.0
2023-10-13 13:20:00,148.76,148.76,148.09,148.23,382999.0,143.6032,143.6032,142.9564,143.0916,382999.0
2023-10-13 13:25:00,148.23,148.4,148.04,148.09,223884.0,143.0916,143.2557,142.9082,142.9564,223884.0
2023-10-13 13:30:00,148.09,148.32,147.95,148.07,127960.0,142.9564,143.1785,142.8213,142.9371,127960.0
2023-10-13 13:35:00,148.08,148.32,147.88,148.29,192845.0,142.9468,143.1785,142.7537,143.1495,192845.0
2023-10-13 13:40:00,148.28,149.04,148.27,148.89,327816.0,143.1399,143.8735,143.1302,143.7287,327816.0
2023-10-13 13:45:00,148.89,148.89,148.43,148.5,166587.0,143.7287,143.7287,143.2847,143.3522,166587.0
2023-10-13 13:50:00,148.49,148.62,148.32,148.46,104032.0,143.3426,143.4681,143.1785,143.3136,104032.0
2023-10-13 13:55:00,148.46,148.67,148.4,148.47,122181.0,143.3136,143.5163,143.2557,143.3233,122181.0
2023-10-13 14:00:00,148.46,148.53,148.22,148.34,95659.0,143.3136,143.3812,143.0819,143.1978,95659.0
2023-10-13 14:05:00,148.33,148.68,148.27,148.67,96248.0,143.1881,143.526,143.1302,143.5163,96248.0
2023-10-13 14:10:00,148.68,148.77,148.51,148.69,87148.0,143.526,143.6129,143.3619,143.5356,87148.0
2023-10-13 14:15:00,148.68,148.7,148.41,148.53,94307.0,143.526,143.5453,143.2653,143.3812,94307.0
2023-10-13 14:20:00,148.55,148.8,148.51,148.64,101862.0,143.4005,143.6418,143.3619,143.4874,101862.0
2023-10-13 14:25:00,148.66,148.71,148.44,148.57,89355.0,143.5067,143.5549,143.2943,143.4198,89355.0
2023-10-13 14:30:00,148.57,148.94,148.56,148.82,146832.0,143.4198,143.777,143.4101,143.6611,146832.0
2023-10-13 14:35:00,148.81,148.82,148.38,148.41,143479.0,143.6515,143.6611,143.2364,143.2653,143479.0
2023-10-13 14:40:00,148.39,148.6,148.31,148.33,149811.0,143.246,143.4488,143.1688,143.1881,149811.0
2023-10-13 14:45:00,148.34,148.39,148.1,148.13,137051.0,143.1978,143.246,142.9661,142.9951,137051.0
2023-10-13 14:50:00,148.12,148.39,148.11,148.36,139451.0,142.9854,143.246,142.9757,143.2171,139451.0
2023-10-13 14:55:00,148.36,148.39,148.21,148.37,120493.0,143.2171,143.246,143.0723,143.2267,120493.0
2023-10-13 15:00:00,148.38,148.39,148.24,148.32,92142.0,143.2364,143.246,143.1012,143.1785,92142.0
2023-10-13 15:05:00,148.32,148.38,148.04,148.19,142560.0,143.1785,143.2364,142.9082,143.053,142560.0
2023-10-13 15:10:00,148.18,148.46,148.14,148.41,131611.0,143.0433,143.3136,143.0047,143.2653,131611.0
2023-10-13 15:15:00,148.39,148.4,148.16,148.23,137485.0,143.246,143.2557,143.024,143.0916,137485.0
2023-10-13 15:20:00,148.24,148.41,148.12,148.41,109073.0,143.1012,143.2653,142.9854,143.2653,109073.0
2023-10-13 15:25:00,148.42,148.43,148.23,148.35,101000.0,143.275,143.2847,143.0916,143.2074,101000.0
2023-10-13 15:30:00,148.36,148.49,148.26,148.27,101960.0,143.2171,143.3426,143.1205,143.1302,101960.0
2023-10-13 15:35:00,148.26,148.27,147.97,148.06,168631.0,143.1205,143.1302,142.8406,142.9275,168631.0
2023-10-13 15:40:00,148.06,148.19,147.95,148.02,204987.0,142.9275,143.053,142.8213,142.8889,204987.0
2023-10-13 15:45:00,148.02,148.14,148.0,148.12,206669.0,142.8889,143.0047,142.8696,142.9854,206669.0
2023-10-13 15:50:00,148.12,148.2,148.01,148.17,265562.0,142.9854,143.0626,142.8792,143.0337,265562.0
2023-10-13 15:55:00,148.17,148.18,147.84,148.06,531622.0,143.0337,143.0433,142.7151,142.9275,531622.0
2023-10-16 09:30:00,149.45,149.52,148.5,149.07,401825.0,144.2693,144.3369,143.3522,143.9025,401825.0
2023-10-16 09:35:00,149.06,149.13,148.2,148.22,199826.0,143.8928,143.9604,143.0626,143.0819,199826.0
2023-10-16 09:40:00,148.22,148.39,147.99,148.15,159128.0,143.0819,143.246,142.8599,143.0144,159128.0
2023-10-16 09:45:00,148.16,148.19,147.46,147.47,218584.0,143.024,143.053,142.3483,142.3579,218584.0
2023-10-16 09:50:00,147.47,148.27,147.4,148.08,227926.0,142.3579,143.1302,142.2904,142.9468,227926.0
2023-10-16 09:55:00,148.08,148.08,147.38,147.88,188463.0,142.9468,142.9468,142.2711,142.7537,188463.0
2023-10-16 10:00:00,147.87,148.24,147.76,148.14,140637.0,142.7441,143.1012,142.6379,143.0047,140637.0
2023-10-16 10:05:00,148.13,148.14,147.67,147.86,86137.0,142.9951,143.0047,142.551,142.7344,86137.0
2023-10-16 10:10:00,147.85,148.53,147.84,148.43,186013.0,142.7248,143.3812,142.7151,143.2847,186013.0
2023-10-16 10:15:00,148.47,148.54,148.22,148.54,100936.0,143.3233,143.3908,143.0819,143.3908,100936.0
2023-10-16 10:20:00,148.53,148.86,148.51,148.67,183964.0,143.3812,143.6997,143.3619,143.5163,183964.0
2023-10-16 10:25:00,148.7,148.89,148.61,148.73,122237.0,143.5453,143.7287,143.4584,143.5743,122237.0
2023-10-16 10:30:00,148.73,149.08,148.58,148.59,143952.0,143.5743,143.9121,143.4295,143.4391,143952.0
2023-10-16 10:35:00,148.59,148.64,148.26,148.31,83698.0,143.4391,143.4874,143.1205,143.1688,83698.0
2023-10-16 10:40:00,148.33,148.45,147.91,147.94,117163.0,143.1881,143.304,142.7827,142.8116,117163.0
2023-10-16 10:45:00,147.96,148.09,147.8,147.93,90870.0,142.8309,142.9564,142.6765,142.802,90870.0
2023-10-16 10:50:00,147.94,148.22,147.86,148.21,134323.0,142.8116,143.0819,142.7344,143.0723,134323.0
2023-10-16 10:55:00,148.21,148.3,148.02,148.3,139256.0,143.0723,143.1592,142.8889,143.1592,139256.0
2023-10-16 11:00:00,148.32,148.44,148.2,148.21,108461.0,143.1785,143.2943,143.0626,143.0723,108461.0
2023-10-16 11:05:00,148.2,148.21,147.58,147.61,128636.0,143.0626,143.0723,142.4641,142.4931,128636.0
2023-10-16 11:10:00,147.62,147.78,147.46,147.7,105430.0,142.5027,142.6572,142.3483,142.58,105430.0
2023-10-16 11:15:00,147.7,147.94,147.64,147.85,109369.0,142.58,142.8116,142.522,142.7248,109369.0
2023-10-16 11:20:00,147.85,147.85,147.58,147.61,157975.0,142.7248,142.7248,142.4641,142.4931,157975.0
2023-10-16 11:25:00,147.63,147.7,147.43,147.44,124200.0,142.5124,142.58,142.3193,142.329,124200.0
2023-10-16 11:30:00,147.44,147.52,147.18,147.23,143796.0,142.329,142.4062,142.078,142.1263,143796.0
2023-10-16 11:35:00,147.24,147.42,147.04,147.1,133798.0,142.1359,142.3097,141.9428,142.0008,133798.0
2023-10-16 11:40:00,147.11,147.18,147.05,147.09,94297.0,142.0104,142.078,141.9525,141.9911,94297.0
2023-10-16 11:45:00,147.1,147.27,147.01,147.14,121571.0,142.0008,142.1649,141.9139,142.0394,121571.0
2023-10-16 11:50:00,147.15,147.58,147.14,147.46,203663.0,142.049,142.4641,142.0394,142.3483,203663.0
2023-10-16 11:55:00,147.47,147.68,147.42,147.64,113507.0,142.3579,142.5607,142.3097,142.522,113507.0
2023-10-16 12:00:00,147.66,147.9,147.57,147.6,97144.0,142.5413,142.773,142.4545,142.4834,97144.0
2023-10-16 12:05:00,147.61,147.66,147.53,147.62,104275.0,142.4931,142.5413,142.4159,142.5027,104275.0
2023-10-16 12:10:00,147.63,147.66,147.32,147.39,58681.0,142.5124,142.5413,142.2131,142.2807,58681.0
2023-10-16 12:15:00,147.39,147.47,147.29,147.45,63085.0,142.2807,142.3579,142.1842,142.3386,63085.0
2023-10-16 12:20:00,147.45,147.45,147.25,147.32,65964.0,142.3386,142.3386,142.1456,142.2131,65964.0
2023-10-16 12:25:00,147.33,147.49,147.32,147.48,52636.0,142.2228,142.3772,142.2131,142.3676,52636.0
2023-10-16 12:30:00,147.47,147.54,147.42,147.47,52364.0,142.3579,142.4255,142.3097,142.3579,52364.0
2023-10-16 12:35:00,147.47,147.57,147.34,147.57,51678.0,142.3579,142.4545,142.2324,142.4545,51678.0
2023-10-16 12:40:00,147.56,147.64,147.5,147.54,46968.0,142.4448,142.522,142.3869,142.4255,46968.0
2023-10-16 12:45:00,147.53,147.67,147.49,147.49,41370.0,142.4159,142.551,142.3772,142.3772,41370.0
2023-10-16 12:50:00,147.5,147.59,147.46,147.5,48527.0,142.3869,142.4738,142.3483,142.3869,48527.0
2023-10-16 12:55:00,147.51,147.57,147.35,147.53,60622.0,142.3965,142.4545,142.2421,142.4159,60622.0
2023-10-16 13:00:00,147.52,147.64,147.49,147.59,43143.0,142.4062,142.522,142.3772,142.4738,43143.0
2023-10-16 13:05:00,147.6,147.65,147.53,147.57,26404.0,142.4834,142.5317,142.4159,142.4545,26404.0
2023-10-16 13:10:00,147.54,147.56,147.42,147.45,55568.0,142.4255,142.4448,142.3097,142.3386,55568.0
2023-10-16 13:15:00,147.44,147.5,147.2,147.2,60082.0,142.329,142.3869,142.0973,142.0973,60082.0
2023-10-16 13:20:00,147.2,147.2,146.91,147.07,109780.0,142.0973,142.0973,141.8173,141.9718,109780.0
2023-10-16 13:25:00,147.05,147.09,146.72,147.05,134202.0,141.9525,141.9911,141.6339,141.9525,134202.0
2023-10-16 13:30:00,147.05,147.08,146.9,146.94,53490.0,141.9525,141.9815,141.8077,141.8463,53490.0
2023-10-16 13:35:00,146.93,147.27,146.92,147.27,66498.0,141.8367,142.1649,141.827,142.1649,66498.0
2023-10-16 13:40:00,147.29,147.46,147.26,147.41,103091.0,142.1842,142.3483,142.1552,142.3,103091.0
2023-10-16 13:45:00,147.41,147.44,147.13,147.14,59993.0,142.3,142.329,142.0297,142.0394,59993.0
2023-10-16 13:50:00,147.14,147.22,147.1,147.17,52631.0,142.0394,142.1166,142.0008,142.0683,52631.0
2023-10-16 13:55:00,147.18,147.23,147.1,147.17,63039.0,142.078,142.1263,142.0008,142.0683,63039.0
2023-10-16 14:00:00,147.18,147.2,146.9,147.02,68035.0,142.078,142.0973,141.8077,141.9235,68035.0
2023-10-16 14:05:00,147.03,147.19,147.01,147.17,62702.0,141.9332,142.0876,141.9139,142.0683,62702.0
2023-10-16 14:10:00,147.18,147.22,147.1,147.16,43255.0,142.078,142.1166,142.0008,142.0587,43255.0
2023-10-16 14:15:00,147.15,147.21,147.05,147.17,44356.0,142.049,142.1069,141.9525,142.0683,44356.0
2023-10-16 14:20:00,147.17,147.19,147.03,147.07,45140.0,142.0683,142.0876,141.9332,141.9718,45140.0
2023-10-16 14:25:00,147.06,147.19,147.02,147.03,53779.0,141.9621,142.0876,141.9235,141.9332,53779.0
2023-10-16 14:30:00,147.05,147.14,147.0,147.11,59654.0,141.9525,142.0394,141.9042,142.0104,59654.0
2023-10-16 14:35:00,147.11,147.19,147.02,147.15,37662.0,142.0104,142.0876,141.9235,142.049,37662.0
2023-10-16 14:40:00,147.15,147.41,147.13,147.4,113000.0,142.049,142.3,142.0297,142.2904,113000.0
2023-10-16 14:45:00,147.41,147.5,147.34,147.36,62745.0,142.3,142.3869,142.2324,142.2517,62745.0
2023-10-16 14:50:00,147.36,147.45,147.33,147.44,53786.0,142.2517,142.3386,142.2228,142.329,53786.0
2023-10-16 14:55:00,147.43,147.59,147.43,147.56,65088.0,142.3193,142.4738,142.3193,142.4448,65088.0
2023-10-16 15:00:00,147.56,147.6,147.39,147.41,71860.0,142.4448,142.4834,142.2807,142.3,71860.0
2023-10-16 15:05:00,147.41,147.51,147.37,147.46,59874.0,142.3,142.3965,142.2614,142.3483,59874.0
2023-10-16 15:10:00,147.48,147.58,147.46,147.47,51761.0,142.3676,142.4641,142.3483,142.3579,51761.0
2023-10-16 15:15:00,147.47,147.57,147.43,147.47,66118.0,142.3579,142.4545,142.3193,142.3579,66118.0
2023-10-16 15:20:00,147.48,147.64,147.47,147.59,84637.0,142.3676,142.522,142.3579,142.4738,84637.0
2023-10-16 15:25:00,147.59,147.77,147.57,147.74,75923.0,142.4738,142.6475,142.4545,142.6186,75923.0
2023-10-16 15:30:00,147.73,147.81,147.68,147.7,88607.0,142.6089,142.6861,142.5607,142.58,88607.0
2023-10-16 15:35:00,147.69,147.76,147.64,147.69,88112.0,142.5703,142.6379,142.522,142.5703,88112.0
2023-10-16 15:40:00,147.7,147.87,147.69,147.8,114782.0,142.58,142.7441,142.5703,142.6765,114782.0
2023-10-16 15:45:00,147.8,147.8,147.71,147.73,119635.0,142.6765,142.6765,142.5896,142.6089,119635.0
2023-10-16 15:50:00,147.73,147.86,147.68,147.84,220363.0,142.6089,142.7344,142.5607,142.7151,220363.0
2023-10-16 15:55:00,147.85,147.93,147.73,147.81,728712.0,142.7248,142.802,142.6089,142.6861,728712.0
2023-10-17 09:30:00,147.57,148.77,147.31,148.37,323619.0,142.4545,143.6129,142.2035,143.2267,323619.0
2023-10-17 09:35:00,148.3,148.4,147.6,147.76,152761.0,143.1592,143.2557,142.4834,142.6379,152761.0
2023-10-17 09:40:00,147.74,148.03,147.5,147.92,117500.0,142.6186,142.8985,142.3869,142.7923,117500.0
2023-10-17 09:45:00,147.92,148.47,147.85,148.09,140789.0,142.7923,143.3233,142.7248,142.9564,140789.0
2023-10-17 09:50:00,148.09,148.32,147.87,148.09,102535.0,142.9564,143.1785,142.7441,142.9564,102535.0
2023-10-17 09:55:00,148.09,148.44,147.97,148.36,103190.0,142.9564,143.2943,142.8406,143.2171,103190.0
2023-10-17 10:00:00,148.34,148.38,148.09,148.25,103954.0,143.1978,143.2364,142.9564,143.1109,103954.0
2023-10-17 10:05:00,148.22,148.46,147.98,148.3,100400.0,143.0819,143.3136,142.8503,143.1592,100400.0
2023-10-17 10:10:00,148.31,148.48,148.22,148.3,91866.0,143.1688,143.3329,143.0819,143.1592,91866.0
2023-10-17 10:15:00,148.3,148.36,147.8,147.8,131025.0,143.1592,143.2171,142.6765,142.6765,131025.0
2023-10-17 10:20:00,147.8,148.12,147.72,147.87,100087.0,142.6765,142.9854,142.5993,142.7441,100087.0
2023-10-17 10:25:00,147.88,147.97,147.62,147.75,65098.0,142.7537,142.8406,142.5027,142.6282,65098.0
2023-10-17 10:30:00,147.76,148.08,147.73,148.08,85754.0,142.6379,142.9468,142.6089,142.9468,85754.0
2023-10-17 10:35:00,148.06,148.28,148.04,148.1,143893.0,142.9275,143.1399,142.9082,142.9661,143893.0
2023-10-17 10:40:00,148.07,148.13,147.64,147.68,176850.0,142.9371,142.9951,142.522,142.5607,176850.0
2023-10-17 10:45:00,147.7,147.9,147.56,147.58,70439.0,142.58,142.773,142.4448,142.4641,70439.0
2023-10-17 10:50:00,147.58,147.75,147.55,147.65,69354.0,142.4641,142.6282,142.4352,142.5317,69354.0
2023-10-17 10:55:00,147.67,147.97,147.66,147.83,81600.0,142.551,142.8406,142.5413,142.7055,81600.0
2023-10-17 11:00:00,147.83,148.0,147.74,147.96,93728.0,142.7055,142.8696,142.6186,142.8309,93728.0
2023-10-17 11:05:00,147.98,148.06,147.71,147.74,96846.0,142.8503,142.9275,142.5896,142.6186,96846.0
2023-10-17 11:10:00,147.75,147.92,147.69,147.86,62833.0,142.6282,142.7923,142.5703,142.7344,62833.0
2023-10-17 11:15:00,147.85,148.09,147.85,148.07,99994.0,142.7248,142.9564,142.7248,142.9371,99994.0
2023-10-17 11:20:00,148.07,148.16,147.96,148.1,66890.0,142.9371,143.024,142.8309,142.9661,66890.0
2023-10-17 11:25:00,148.12,148.13,147.83,148.07,71161.0,142.9854,142.9951,142.7055,142.9371,71161.0
2023-10-17 11:30:00,148.07,148.22,148.03,148.15,76065.0,142.9371,143.0819,142.8985,143.0144,76065.0
2023-10-17 11:35:00,148.16,148.68,148.15,148.59,175802.0,143.024,143.526,143.0144,143.4391,175802.0
2023-10-17 11:40:00,148.6,148.77,148.52,148.7,135600.0,143.4488,143.6129,143.3715,143.5453,135600.0
2023-10-17 11:45:00,148.7,148.8,148.6,148.71,102604.0,143.5453,143.6418,143.4488,143.5549,102604.0
2023-10-17 11:50:00,148.71,148.85,148.69,148.73,73029.0,143.5549,143.6901,143.5356,143.5743,73029.0
2023-10-17 11:55:00,148.72,148.9,148.68,148.9,41948.0,143.5646,143.7384,143.526,143.7384,41948.0
2023-10-17 12:00:00,148.9,149.3,148.85,149.2,135346.0,143.7384,144.1245,143.6901,144.028,135346.0
2023-10-17 12:05:00,149.21,149.21,148.99,149.09,68787.0,144.0376,144.0376,143.8252,143.9218,68787.0
2023-10-17 12:10:00,149.12,149.19,148.99,149.05,56651.0,143.9507,144.0183,143.8252,143.8832,56651.0
2023-10-17 12:15:00,149.05,149.15,148.81,148.89,166163.0,143.8832,143.9797,143.6515,143.7287,166163.0
2023-10-17 12:20:00,148.88,149.11,148.81,149.07,112251.0,143.7191,143.9411,143.6515,143.9025,112251.0
2023-10-17 12:25:00,149.08,149.31,149.06,149.22,83788.0,143.9121,144.1341,143.8928,144.0473,83788.0
2023-10-17 12:30:00,149.22,149.3,148.95,148.96,94657.0,144.0473,144.1245,143.7866,143.7963,94657.0
2023-10-17 12:35:00,148.96,149.06,148.93,148.98,50932.0,143.7963,143.8928,143.7673,143.8156,50932.0
2023-10-17 12:40:00,148.98,149.0,148.87,148.95,47439.0,143.8156,143.8349,143.7094,143.7866,47439.0
2023-10-17 12:45:00,148.92,148.99,148.84,148.9,52086.0,143.7577,143.8252,143.6804,143.7384,52086.0
2023-10-17 12:50:00,148.87,148.97,148.83,148.83,49180.0,143.7094,143.8059,143.6708,143.6708,49180.0
2023-10-17 12:55:00,148.84,148.96,148.59,148.79,66304.0,143.6804,143.7963,143.4391,143.6322,66304.0
2023-10-17 13:00:00,148.79,148.79,148.58,148.6,74902.0,143.6322,143.6322,143.4295,143.4488,74902.0
2023-10-17 13:05:00,148.59,148.67,148.51,148.62,35498.0,143.4391,143.5163,143.3619,143.4681,35498.0
2023-10-17 13:10:00,148.63,148.73,148.55,148.59,52147.0,143.4777,143.5743,143.4005,143.4391,52147.0
2023-10-17 13:15:00,148.57,148.65,148.52,148.61,39980.0,143.4198,143.497,143.3715,143.4584,39980.0
2023-10-17 13:20:00,148.6,148.62,148.4,148.43,40382.0,143.4488,143.4681,143.2557,143.2847,40382.0
2023-10-17 13:25:00,148.43,148.51,148.4,148.4,48633.0,143.2847,143.3619,143.2557,143.2557,48633.0
2023-10-17 13:30:00,148.41,148.41,148.05,148.21,63587.0,143.2653,143.2653,142.9178,143.0723,63587.0
2023-10-17 13:35:00,148.24,148.26,148.01,148.03,46760.0,143.1012,143.1205,142.8792,142.8985,46760.0
2023-10-17 13:40:00,148.03,148.2,147.94,148.03,82952.0,142.8985,143.0626,142.8116,142.8985,82952.0
2023-10-17 13:45:00,148.02,148.05,147.87,147.96,44637.0,142.8889,142.9178,142.7441,142.8309,44637.0
2023-10-17 13:50:00,147.96,147.96,147.6,147.7,75077.0,142.8309,142.8309,142.4834,142.58,75077.0
2023-10-17 13:55:00,147.69,147.85,147.66,147.73,50757.0,142.5703,142.7248,142.5413,142.6089,50757.0
2023-10-17 14:00:00,147.73,147.76,147.61,147.7,125262.0,142.6089,142.6379,142.4931,142.58,125262.0
2023-10-17 14:05:00,147.71,147.73,147.6,147.65,66924.0,142.5896,142.6089,142.4834,142.5317,66924.0
2023-10-17 14:10:00,147.65,147.73,147.62,147.66,58423.0,142.5317,142.6089,142.5027,142.5413,58423.0
2023-10-17 14:15:00,147.66,147.81,147.51,147.51,76680.0,142.5413,142.6861,142.3965,142.3965,76680.0
2023-10-17 14:20:00,147.51,147.64,147.51,147.59,40836.0,142.3965,142.522,142.3965,142.4738,40836.0
2023-10-17 14:25:00,147.61,147.68,147.52,147.56,47364.0,142.4931,142.5607,142.4062,142.4448,47364.0
2023-10-17 14:30:00,147.55,147.59,147.41,147.5,58637.0,142.4352,142.4738,142.3,142.3869,58637.0
2023-10-17 14:35:00,147.49,147.66,147.47,147.65,67666.0,142.3772,142.5413,142.3579,142.5317,67666.0
2023-10-17 14:40:00,147.64,147.93,147.61,147.86,80986.0,142.522,142.802,142.4931,142.7344,80986.0
2023-10-17 14:45:00,147.86,147.89,147.56,147.63,58277.0,142.7344,142.7634,142.4448,142.5124,58277.0
2023-10-17 14:50:00,147.64,147.64,146.97,147.0,101488.0,142.522,142.522,141.8753,141.9042,101488.0
2023-10-17 14:55:00,146.99,147.26,146.88,146.93,162944.0,141.8946,142.1552,141.7884,141.8367,162944.0
2023-10-17 15:00:00,146.92,147.03,146.79,146.88,148327.0,141.827,141.9332,141.7015,141.7884,148327.0
2023-10-17 15:05:00,146.87,147.14,146.8,147.09,139464.0,141.7787,142.0394,141.7112,141.9911,139464.0
2023-10-17 15:10:00,147.09,147.27,147.07,147.1,98477.0,141.9911,142.1649,141.9718,142.0008,98477.0
2023-10-17 15:15:00,147.1,147.38,147.1,147.21,89702.0,142.0008,142.2711,142.0008,142.1069,89702.0
2023-10-17 15:20:00,147.23,147.3,147.11,147.22,69031.0,142.1263,142.1938,142.0104,142.1166,69031.0
2023-10-17 15:25:00,147.22,147.33,147.21,147.33,82582.0,142.1166,142.2228,142.1069,142.2228,82582.0
2023-10-17 15:30:00,147.33,147.39,147.17,147.17,82812.0,142.2228,142.2807,142.0683,142.0683,82812.0
2023-10-17 15:35:00,147.19,147.22,147.08,147.1,54119.0,142.0876,142.1166,141.9815,142.0008,54119.0
2023-10-17 15:40:00,147.12,147.24,147.07,147.11,93898.0,142.0201,142.1359,141.9718,142.0104,93898.0
2023-10-17 15:45:00,147.11,147.14,146.97,147.12,138211.0,142.0104,142.0394,141.8753,142.0201,138211.0
2023-10-17 15:50:00,147.12,147.3,147.09,147.27,232859.0,142.0201,142.1938,141.9911,142.1649,232859.0
2023-10-17 15:55:00,147.26,147.55,147.1,147.53,566480.0,142.1552,142.4352,142.0008,142.4159,566480.0
2023-10-18 09:30:00,146.59,147.16,146.37,147.13,221754.0,141.5084,142.0587,141.2961,142.0297,221754.0
2023-10-18 09:35:00,147.14,147.25,146.51,147.19,109497.0,142.0394,142.1456,141.4312,142.0876,109497.0
2023-10-18 09:40:00,147.24,147.48,146.93,146.97,90600.0,142.1359,142.3676,141.8367,141.8753,90600.0
2023-10-18 09:45:00,146.92,147.0,146.57,146.99,92135.0,141.827,141.9042,141.4891,141.8946,92135.0
2023-10-18 09:50:00,146.98,146.98,146.43,146.5,92891.0,141.8849,141.8849,141.354,141.4216,92891.0
2023-10-18 09:55:00,146.52,146.73,146.42,146.72,136616.0,141.4409,141.6436,141.3443,141.6339,136616.0
2023-10-18 10:00:00,146.72,146.74,146.54,146.7,75695.0,141.6339,141.6532,141.4602,141.6146,75695.0
2023-10-18 10:05:00,146.7,146.95,146.63,146.8,97161.0,141.6146,141.856,141.5471,141.7112,97161.0
2023-10-18 10:10:00,146.82,146.82,146.55,146.62,67936.0,141.7305,141.7305,141.4698,141.5374,67936.0
2023-10-18 10:15:00,146.6,147.3,146.55,147.3,92598.0,141.5181,142.1938,141.4698,142.1938,92598.0
2023-10-18 10:20:00,147.31,147.32,147.09,147.21,64671.0,142.2035,142.2131,141.9911,142.1069,64671.0
2023-10-18 10:25:00,147.23,147.23,146.8,146.85,62890.0,142.1263,142.1263,141.7112,141.7594,62890.0
2023-10-18 10:30:00,146.83,147.05,146.74,146.94,53702.0,141.7401,141.9525,141.6532,141.8463,53702.0
2023-10-18 10:35:00,146.94,146.96,146.69,146.72,101872.0,141.8463,141.8656,141.605,141.6339,101872.0
2023-10-18 10:40:00,146.71,146.76,146.43,146.65,76646.0,141.6243,141.6725,141.354,141.5664,76646.0
2023-10-18 10:45:00,146.64,146.95,146.58,146.65,119573.0,141.5567,141.856,141.4988,141.5664,119573.0
2023-10-18 10:50:00,146.64,146.65,146.03,146.14,125165.0,141.5567,141.5664,140.9679,141.074,125165.0
2023-10-18 10:55:00,146.16,146.66,146.14,146.53,69216.0,141.0933,141.576,141.074,141.4505,69216.0
2023-10-18 11:00:00,146.54,146.67,146.38,146.64,71030.0,141.4602,141.5857,141.3057,141.5567,71030.0
2023-10-18 11:05:00,146.64,146.64,146.24,146.26,54865.0,141.5567,141.5567,141.1706,141.1899,54865.0
2023-10-18 11:10:00,146.28,146.44,146.17,146.41,55700.0,141.2092,141.3636,141.103,141.3347,55700.0
2023-10-18 11:15:00,146.43,146.63,146.34,146.59,56111.0,141.354,141.5471,141.2671,141.5084,56111.0
2023-10-18 11:20:00,146.59,146.59,146.21,146.36,71048.0,141.5084,141.5084,141.1416,141.2864,71048.0
2023-10-18 11:25:00,146.36,146.6,146.33,146.39,60238.0,141.2864,141.5181,141.2575,141.3154,60238.0
2023-10-18 11:30:00,146.38,146.45,146.27,146.31,39963.0,141.3057,141.3733,141.1995,141.2381,39963.0
2023-10-18 11:35:00,146.3,146.5,146.26,146.37,62879.0,141.2285,141.4216,141.1899,141.2961,62879.0
2023-10-18 11:40:00,146.37,146.45,146.23,146.33,53421.0,141.2961,141.3733,141.1609,141.2575,53421.0
2023-10-18 11:45:00,146.33,146.43,146.03,146.06,70439.0,141.2575,141.354,140.9679,140.9968,70439.0
2023-10-18 11:50:00,146.05,146.13,145.97,145.97,59603.0,140.9872,141.0644,140.9099,140.9099,59603.0
2023-10-18 11:55:00,145.97,146.08,145.94,146.0,62390.0,140.9099,141.0161,140.881,140.9389,62390.0
2023-10-18 12:00:00,146.0,146.29,145.93,146.25,79641.0,140.9389,141.2188,140.8713,141.1802,79641.0
2023-10-18 12:05:00,146.25,146.38,146.06,146.34,88442.0,141.1802,141.3057,140.9968,141.2671,88442.0
2023-10-18 12:10:00,146.33,146.37,146.03,146.03,61987.0,141.2575,141.2961,140.9679,140.9679,61987.0
2023-10-18 12:15:00,146.04,146.18,146.0,146.09,43429.0,140.9775,141.1127,140.9389,141.0258,43429.0
2023-10-18 12:20:00,146.08,146.19,145.94,145.97,51836.0,141.0161,141.1223,140.881,140.9099,51836.0
2023-10-18 12:25:00,145.98,146.27,145.98,146.2,39614.0,140.9196,141.1995,140.9196,141.132,39614.0
2023-10-18 12:30:00,146.21,146.48,146.16,146.32,58467.0,141.1416,141.4023,141.0933,141.2478,58467.0
2023-10-18 12:35:00,146.32,146.37,146.23,146.23,38649.0,141.2478,141.2961,141.1609,141.1609,38649.0
2023-10-18 12:40:00,146.25,146.47,146.2,146.35,104471.0,141.1802,141.3926,141.132,141.2768,104471.0
2023-10-18 12:45:00,146.35,146.41,146.24,146.27,37736.0,141.2768,141.3347,141.1706,141.1995,37736.0
2023-10-18 12:50:00,146.28,146.33,146.2,146.22,23384.0,141.2092,141.2575,141.132,141.1513,23384.0
2023-10-18 12:55:00,146.22,146.23,146.1,146.16,30035.0,141.1513,141.1609,141.0354,141.0933,30035.0
2023-10-18 13:00:00,146.16,146.46,145.94,146.43,80799.0,141.0933,141.3829,140.881,141.354,80799.0
2023-10-18 13:05:00,146.46,146.68,146.29,146.63,54208.0,141.3829,141.5953,141.2188,141.5471,54208.0
2023-10-18 13:10:00,146.64,146.91,146.56,146.85,66838.0,141.5567,141.8173,141.4795,141.7594,66838.0
2023-10-18 13:15:00,146.89,147.05,146.76,146.78,78502.0,141.798,141.9525,141.6725,141.6919,78502.0
2023-10-18 13:20:00,146.78,146.84,146.63,146.68,28621.0,141.6919,141.7498,141.5471,141.5953,28621.0
2023-10-18 13:25:00,146.68,146.79,146.59,146.69,43785.0,141.5953,141.7015,141.5084,141.605,43785.0
2023-10-18 13:30:00,146.67,146.67,146.3,146.35,40958.0,141.5857,141.5857,141.2285,141.2768,40958.0
2023-10-18 13:35:00,146.34,146.46,146.26,146.37,47306.0,141.2671,141.3829,141.1899,141.2961,47306.0
2023-10-18 13:40:00,146.36,146.59,146.36,146.56,88431.0,141.2864,141.5084,141.2864,141.4795,88431.0
2023-10-18 13:45:00,146.57,146.64,146.49,146.64,96073.0,141.4891,141.5567,141.4119,141.5567,96073.0
2023-10-18 13:50:00,146.63,146.71,146.56,146.67,52672.0,141.5471,141.6243,141.4795,141.5857,52672.0
2023-10-18 13:55:00,146.66,146.83,146.63,146.81,56322.0,141.576,141.7401,141.5471,141.7208,56322.0
2023-10-18 14:00:00,146.83,147.04,146.81,147.02,88424.0,141.7401,141.9428,141.7208,141.9235,88424.0
2023-10-18 14:05:00,147.03,147.16,146.94,146.96,132187.0,141.9332,142.0587,141.8463,141.8656,132187.0
2023-10-18 14:10:00,146.97,147.05,146.87,147.02,97869.0,141.8753,141.9525,141.7787,141.9235,97869.0
2023-10-18 14:15:00,147.02,147.02,146.76,146.8,88739.0,141.9235,141.9235,141.6725,141.7112,88739.0
2023-10-18 14:20:00,146.78,146.86,146.6,146.61,121329.0,141.6919,141.7691,141.5181,141.5277,121329.0
2023-10-18 14:25:00,146.61,146.61,146.33,146.4,129231.0,141.5277,141.5277,141.2575,141.325,129231.0
2023-10-18 14:30:00,146.39,146.71,146.37,146.61,42810.0,141.3154,141.6243,141.2961,141.5277,42810.0
2023-10-18 14:35:00,146.62,146.62,146.34,146.36,32285.0,141.5374,141.5374,141.2671,141.2864,32285.0
2023-10-18 14:40:00,146.35,146.42,146.21,146.34,34997.0,141.2768,141.3443,141.1416,141.2671,34997.0
2023-10-18 14:45:00,146.35,146.39,146.25,146.27,42881.0,141.2768,141.3154,141.1802,141.1995,42881.0
2023-10-18 14:50:00,146.27,146.31,146.04,146.15,55721.0,141.1995,141.2381,140.9775,141.0837,55721.0
2023-10-18 14:55:00,146.18,146.33,146.16,146.21,44156.0,141.1127,141.2575,141.0933,141.1416,44156.0
2023-10-18 15:00:00,146.2,146.21,145.93,145.96,65502.0,141.132,141.1416,140.8713,140.9003,65502.0
2023-10-18 15:05:00,145.95,145.99,145.68,145.69,131846.0,140.8906,140.9292,140.63,140.6396,131846.0
2023-10-18 15:10:00,145.69,145.73,145.65,145.68,77430.0,140.6396,140.6782,140.601,140.63,77430.0
2023-10-18 15:15:00,145.68,145.87,145.65,145.74,75759.0,140.63,140.8134,140.601,140.6879,75759.0
2023-10-18 15:20:00,145.74,145.93,145.73,145.89,49497.0,140.6879,140.8713,140.6782,140.8327,49497.0
2023-10-18 15:25:00,145.89,145.9,145.62,145.7,58878.0,140.8327,140.8424,140.5721,140.6493,58878.0
2023-10-18 15:30:00,145.7,145.86,145.63,145.8,83411.0,140.6493,140.8037,140.5817,140.7458,83411.0
2023-10-18 15:35:00,145.79,145.86,145.65,145.69,56989.0,140.7362,140.8037,140.601,140.6396,56989.0
2023-10-18 15:40:00,145.68,145.76,145.63,145.65,82712.0,140.63,140.7072,140.5817,140.601,82712.0
2023-10-18 15:45:00,145.66,145.66,145.37,145.46,185210.0,140.6107,140.6107,140.3307,140.4176,185210.0
2023-10-18 15:50:00,145.47,145.74,145.46,145.66,174368.0,140.4273,140.6879,140.4176,140.6107,174368.0
2023-10-18 15:55:00,145.66,145.91,145.61,145.91,504416.0,140.6107,140.852,140.5624,140.852,504416.0
2023-10-19 09:30:00,145.48,146.27,145.48,146.17,173735.0,140.4369,141.1995,140.4369,141.103,173735.0
2023-10-19 09:35:00,146.22,146.71,146.07,146.58,99579.0,141.1513,141.6243,141.0065,141.4988,99579.0
2023-10-19 09:40:00,146.57,146.75,146.51,146.56,83466.0,141.4891,141.6629,141.4312,141.4795,83466.0
2023-10-19 09:45:00,146.56,146.76,146.5,146.69,115014.0,141.4795,141.6725,141.4216,141.605,115014.0
2023-10-19 09:50:00,146.69,146.75,146.45,146.56,93827.0,141.605,141.6629,141.3733,141.4795,93827.0
2023-10-19 09:55:00,146.58,146.73,146.43,146.71,123143.0,141.4988,141.6436,141.354,141.6243,123143.0
2023-10-19 10:00:00,146.7,146.71,146.34,146.56,64321.0,141.6146,141.6243,141.2671,141.4795,64321.0
2023-10-19 10:05:00,146.56,146.57,145.97,146.07,91060.0,141.4795,141.4891,140.9099,141.0065,91060.0
2023-10-19 10:10:00,146.07,146.21,145.92,146.05,91368.0,141.0065,141.1416,140.8617,140.9872,91368.0
2023-10-19 10:15:00,146.07,146.07,145.63,145.83,100876.0,141.0065,141.0065,140.5817,140.7748,100876.0
2023-10-19 10:20:00,145.82,146.18,145.73,146.05,74349.0,140.7651,141.1127,140.6782,140.9872,74349.0
2023-10-19 10:25:00,146.07,146.07,145.53,145.56,65031.0,141.0065,141.0065,140.4852,140.5141,65031.0
2023-10-19 10:30:00,145.55,145.56,145.25,145.31,130171.0,140.5045,140.5141,140.2149,140.2728,130171.0
2023-10-19 10:35:00,145.29,145.43,145.04,145.04,109522.0,140.2535,140.3886,140.0122,140.0122,109522.0
2023-10-19 10:40:00,145.03,145.21,144.88,144.9,94137.0,140.0025,140.1763,139.8577,139.877,94137.0
2023-10-19 10:45:00,144.9,145.31,144.9,145.31,71924.0,139.877,140.2728,139.877,140.2728,71924.0
2023-10-19 10:50:00,145.29,145.57,145.25,145.56,81489.0,140.2535,140.5238,140.2149,140.5141,81489.0
2023-10-19 10:55:00,145.58,145.82,145.52,145.75,70249.0,140.5334,140.7651,140.4755,140.6976,70249.0
2023-10-19 11:00:00,145.73,145.85,145.66,145.77,70698.0,140.6782,140.7941,140.6107,140.7169,70698.0
2023-10-19 11:05:00,145.76,146.0,145.73,145.94,68330.0,140.7072,140.9389,140.6782,140.881,68330.0
2023-10-19 11:10:00,145.95,145.99,145.84,145.97,38693.0,140.8906,140.9292,140.7844,140.9099,38693.0
2023-10-19 11:15:00,145.96,146.0,145.74,145.92,79238.0,140.9003,140.9389,140.6879,140.8617,79238.0
2023-10-19 11:20:00,145.91,145.93,145.62,145.76,55386.0,140.852,140.8713,140.5721,140.7072,55386.0
2023-10-19 11:25:00,145.74,146.04,145.7,145.75,78727.0,140.6879,140.9775,140.6493,140.6976,78727.0
2023-10-19 11:30:00,145.75,145.89,145.68,145.89,64062.0,140.6976,140.8327,140.63,140.8327,64062.0
2023-10-19 11:35:00,145.87,146.02,145.86,145.92,47394.0,140.8134,140.9582,140.8037,140.8617,47394.0
2023-10-19 11:40:00,145.92,146.09,145.8,145.89,51412.0,140.8617,141.0258,140.7458,140.8327,51412.0
2023-10-19 11:45:00,145.87,145.93,145.81,145.86,40425.0,140.8134,140.8713,140.7555,140.8037,40425.0
2023-10-19 11:50:00,145.85,145.92,145.69,145.78,49083.0,140.7941,140.8617,140.6396,140.7265,49083.0
2023-10-19 11:55:00,145.79,145.85,145.69,145.79,30331.0,140.7362,140.7941,140.6396,140.7362,30331.0
2023-10-19 12:00:00,145.78,146.7,145.48,146.5,196285.0,140.7265,141.6146,140.4369,141.4216,196285.0
2023-10-19 12:05:00,146.54,146.59,146.14,146.19,64950.0,141.4602,141.5084,141.074,141.1223,64950.0
2023-10-19 12:10:00,146.22,146.34,146.09,146.3,83153.0,141.1513,141.2671,141.0258,141.2285,83153.0
2023-10-19 12:15:00,146.26,146.7,146.21,146.7,89558.0,141.1899,141.6146,141.1416,141.6146,89558.0
2023-10-19 12:20:00,146.68,147.02,146.68,146.73,91014.0,141.5953,141.9235,141.5953,141.6436,91014.0
2023-10-19 12:25:00,146.73,146.75,146.04,146.13,90079.0,141.6436,141.6629,140.9775,141.0644,90079.0
2023-10-19 12:30:00,146.15,146.35,145.76,145.81,41733.0,141.0837,141.2768,140.7072,140.7555,41733.0
2023-10-19 12:35:00,145.8,145.8,145.45,145.66,58232.0,140.7458,140.7458,140.408,140.6107,58232.0
2023-10-19 12:40:00,145.68,146.0,145.5,145.83,74614.0,140.63,140.9389,140.4562,140.7748,74614.0
2023-10-19 12:45:00,145.87,146.3,145.87,146.24,75300.0,140.8134,141.2285,140.8134,141.1706,75300.0
2023-10-19 12:50:00,146.25,146.37,146.05,146.36,120327.0,141.1802,141.2961,140.9872,141.2864,120327.0
2023-10-19 12:55:00,146.35,146.5,146.24,146.49,43127.0,141.2768,141.4216,141.1706,141.4119,43127.0
2023-10-19 13:00:00,146.5,146.79,146.43,146.47,83412.0,141.4216,141.7015,141.354,141.3926,83412.0
2023-10-19 13:05:00,146.51,146.84,146.46,146.8,86465.0,141.4312,141.7498,141.3829,141.7112,86465.0
2023-10-19 13:10:00,146.72,146.74,146.33,146.35,56153.0,141.6339,141.6532,141.2575,141.2768,56153.0
2023-10-19 13:15:00,146.37,146.55,146.21,146.35,72413.0,141.2961,141.4698,141.1416,141.2768,72413.0
2023-10-19 13:20:00,146.34,146.57,146.22,146.35,53527.0,141.2671,141.4891,141.1513,141.2768,53527.0
2023-10-19 13:25:00,146.3,146.53,146.24,146.49,55425.0,141.2285,141.4505,141.1706,141.4119,55425.0
2023-10-19 13:30:00,146.51,146.67,146.28,146.33,76769.0,141.4312,141.5857,141.2092,141.2575,76769.0
2023-10-19 13:35:00,146.36,146.41,146.04,146.16,60400.0,141.2864,141.3347,140.9775,141.0933,60400.0
2023-10-19 13:40:00,146.15,146.2,146.01,146.11,52347.0,141.0837,141.132,140.9485,141.0451,52347.0
2023-10-19 13:45:00,146.09,146.22,146.04,146.1,36457.0,141.0258,141.1513,140.9775,141.0354,36457.0
2023-10-19 13:50:00,146.1,146.29,146.1,146.27,42174.0,141.0354,141.2188,141.0354,141.1995,42174.0
2023-10-19 13:55:00,146.29,146.45,146.2,146.33,44368.0,141.2188,141.3733,141.132,141.2575,44368.0
2023-10-19 14:00:00,146.29,146.48,146.22,146.35,54154.0,141.2188,141.4023,141.1513,141.2768,54154.0
2023-10-19 14:05:00,146.35,146.35,146.17,146.25,66907.0,141.2768,141.2768,141.103,141.1802,66907.0
2023-10-19 14:10:00,146.28,146.36,146.19,146.3,60511.0,141.2092,141.2864,141.1223,141.2285,60511.0
2023-10-19 14:15:00,146.32,146.45,146.15,146.39,72452.0,141.2478,141.3733,141.0837,141.3154,72452.0
2023-10-19 14:20:00,146.39,146.42,146.11,146.15,79287.0,141.3154,141.3443,141.0451,141.0837,79287.0
2023-10-19 14:25:00,146.14,146.24,146.07,146.19,41400.0,141.074,141.1706,141.0065,141.1223,41400.0
2023-10-19 14:30:00,146.18,146.18,145.93,146.04,70677.0,141.1127,141.1127,140.8713,140.9775,70677.0
2023-10-19 14:35:00,146.05,146.05,145.81,145.89,78626.0,140.9872,140.9872,140.7555,140.8327,78626.0
2023-10-19 14:40:00,145.88,145.88,145.57,145.59,73935.0,140.8231,140.8231,140.5238,140.5431,73935.0
2023-10-19 14:45:00,145.6,145.64,145.47,145.52,69322.0,140.5528,140.5914,140.4273,140.4755,69322.0
2023-10-19 14:50:00,145.51,145.57,145.42,145.49,64475.0,140.4659,140.5238,140.379,140.4466,64475.0
2023-10-19 14:55:00,145.47,145.79,145.45,145.61,84960.0,140.4273,140.7362,140.408,140.5624,84960.0
2023-10-19 15:00:00,145.6,145.66,145.5,145.51,55083.0,140.5528,140.6107,140.4562,140.4659,55083.0
2023-10-19 15:05:00,145.52,145.57,145.35,145.44,72975.0,140.4755,140.5238,140.3114,140.3983,72975.0
2023-10-19 15:10:00,145.44,145.49,145.28,145.41,117181.0,140.3983,140.4466,140.2438,140.3693,117181.0
2023-10-19 15:15:00,145.4,145.48,145.24,145.47,138188.0,140.3597,140.4369,140.2052,140.4273,138188.0
2023-10-19 15:20:00,145.48,145.54,145.36,145.45,113420.0,140.4369,140.4948,140.3211,140.408,113420.0
2023-10-19 15:25:00,145.44,145.53,145.35,145.46,109638.0,140.3983,140.4852,140.3114,140.4176,109638.0
2023-10-19 15:30:00,145.47,145.62,145.44,145.56,154778.0,140.4273,140.5721,140.3983,140.5141,154778.0
2023-10-19 15:35:00,145.56,145.59,145.41,145.45,99593.0,140.5141,140.5431,140.3693,140.408,99593.0
2023-10-19 15:40:00,145.45,145.48,145.29,145.29,106155.0,140.408,140.4369,140.2535,140.2535,106155.0
2023-10-19 15:45:00,145.29,145.47,145.2,145.46,173305.0,140.2535,140.4273,140.1666,140.4176,173305.0
2023-10-19 15:50:00,145.46,145.57,145.33,145.42,223906.0,140.4176,140.5238,140.2921,140.379,223906.0
2023-10-19 15:55:00,145.42,145.43,145.19,145.2,498982.0,140.379,140.3886,140.157,140.1666,498982.0
2023-10-20 09:30:00,144.57,145.14,144.2,144.91,901002.0,139.5585,140.1087,139.2013,139.8867,901002.0
2023-10-20 09:35:00,144.92,145.05,143.84,143.86,103771.0,139.8963,140.0218,138.8538,138.8731,103771.0
2023-10-20 09:40:00,143.83,144.27,143.68,143.72,95647.0,138.8441,139.2689,138.6993,138.7379,95647.0
2023-10-20 09:45:00,143.74,144.16,143.7,144.15,140874.0,138.7572,139.1627,138.7186,139.153,140874.0
2023-10-20 09:50:00,144.15,144.21,143.65,143.77,88305.0,139.153,139.2109,138.6704,138.7862,88305.0
2023-10-20 09:55:00,143.79,143.94,143.45,143.48,112511.0,138.8055,138.9503,138.4773,138.5062,112511.0
2023-10-20 10:00:00,143.47,143.47,143.12,143.19,160910.0,138.4966,138.4966,138.1587,138.2263,160910.0
2023-10-20 10:05:00,143.19,143.23,142.71,142.74,154776.0,138.2263,138.2649,137.7629,137.7919,154776.0
2023-10-20 10:10:00,142.75,142.75,142.34,142.41,151463.0,137.8016,137.8016,137.4058,137.4733,151463.0
2023-10-20 10:15:00,142.4,142.51,142.19,142.21,111736.0,137.4637,137.5699,137.261,137.2803,111736.0
2023-10-20 10:20:00,142.2,142.56,142.12,142.46,125293.0,137.2706,137.6181,137.1934,137.5216,125293.0
2023-10-20 10:25:00,142.48,142.75,142.45,142.62,141555.0,137.5409,137.8016,137.512,137.6761,141555.0
2023-10-20 10:30:00,142.61,142.92,142.57,142.83,95251.0,137.6664,137.9657,137.6278,137.8788,95251.0
2023-10-20 10:35:00,142.86,143.02,142.72,142.86,147721.0,137.9077,138.0622,137.7726,137.9077,147721.0
2023-10-20 10:40:00,142.87,143.02,142.72,142.75,109532.0,137.9174,138.0622,137.7726,137.8016,109532.0
2023-10-20 10:45:00,142.75,143.13,142.71,143.02,121123.0,137.8016,138.1684,137.7629,138.0622,121123.0
2023-10-20 10:50:00,143.02,143.06,142.82,142.91,133987.0,138.0622,138.1008,137.8691,137.956,133987.0
2023-10-20 10:55:00,142.9,143.0,142.81,142.93,135590.0,137.9464,138.0429,137.8595,137.9753,135590.0
2023-10-20 11:00:00,142.93,143.06,142.8,142.84,119197.0,137.9753,138.1008,137.8498,137.8884,119197.0
2023-10-20 11:05:00,142.84,143.08,142.83,143.0,87235.0,137.8884,138.1201,137.8788,138.0429,87235.0
2023-10-20 11:10:00,142.99,143.14,142.87,142.99,107012.0,138.0332,138.178,137.9174,138.0332,107012.0
2023-10-20 11:15:00,142.98,143.07,142.89,143.0,133757.0,138.0236,138.1105,137.9367,138.0429,133757.0
2023-10-20 11:20:00,142.98,143.05,142.91,142.97,59630.0,138.0236,138.0912,137.956,138.0139,59630.0
2023-10-20 11:25:00,142.98,143.07,142.92,142.98,83038.0,138.0236,138.1105,137.9657,138.0236,83038.0
2023-10-20 11:30:00,142.96,143.02,142.91,143.0,85755.0,138.0043,138.0622,137.956,138.0429,85755.0
2023-10-20 11:35:00,143.01,143.09,142.93,143.02,124105.0,138.0525,138.1298,137.9753,138.0622,124105.0
2023-10-20 11:40:00,143.01,143.09,142.95,143.06,105298.0,138.0525,138.1298,137.9946,138.1008,105298.0
2023-10-20 11:45:00,143.07,143.59,143.06,143.59,103111.0,138.1105,138.6124,138.1008,138.6124,103111.0
2023-10-20 11:50:00,143.57,143.75,143.36,143.58,190160.0,138.5931,138.7669,138.3904,138.6028,190160.0
2023-10-20 11:55:00,143.59,143.75,143.39,143.5,92759.0,138.6124,138.7669,138.4194,138.5256,92759.0
2023-10-20 12:00:00,143.5,143.61,143.32,143.52,72482.0,138.5256,138.6317,138.3518,138.5449,72482.0
2023-10-20 12:05:00,143.5,143.5,143.3,143.35,39458.0,138.5256,138.5256,138.3325,138.3808,39458.0
2023-10-20 12:10:00,143.37,143.44,143.29,143.37,37855.0,138.4001,138.4676,138.3228,138.4001,37855.0
2023-10-20 12:15:00,143.36,143.51,143.26,143.49,46965.0,138.3904,138.5352,138.2939,138.5159,46965.0
2023-10-20 12:20:00,143.5,143.78,143.42,143.77,89925.0,138.5256,138.7958,138.4483,138.7862,89925.0
2023-10-20 12:25:00,143.81,143.82,143.36,143.4,70234.0,138.8248,138.8345,138.3904,138.429,70234.0
2023-10-20 12:30:00,143.42,143.61,143.41,143.52,35162.0,138.4483,138.6317,138.4387,138.5449,35162.0
2023-10-20 12:35:00,143.53,143.66,143.47,143.6,52499.0,138.5545,138.68,138.4966,138.6221,52499.0
2023-10-20 12:40:00,143.6,143.6,143.45,143.53,39761.0,138.6221,138.6221,138.4773,138.5545,39761.0
2023-10-20 12:45:00,143.53,143.81,143.52,143.81,60734.0,138.5545,138.8248,138.5449,138.8248,60734.0
2023-10-20 12:50:00,143.79,143.89,143.68,143.68,48150.0,138.8055,138.902,138.6993,138.6993,48150.0
2023-10-20 12:55:00,143.68,143.96,143.67,143.89,60564.0,138.6993,138.9696,138.6897,138.902,60564.0
2023-10-20 13:00:00,143.91,143.91,143.72,143.72,60497.0,138.9213,138.9213,138.7379,138.7379,60497.0
2023-10-20 13:05:00,143.74,143.76,143.5,143.57,54786.0,138.7572,138.7765,138.5256,138.5931,54786.0
2023-10-20 13:10:00,143.56,143.63,143.48,143.6,52562.0,138.5835,138.651,138.5062,138.6221,52562.0
2023-10-20 13:15:00,143.58,144.01,143.57,143.93,96547.0,138.6028,139.0179,138.5931,138.9406,96547.0
2023-10-20 13:20:00,143.91,144.0,143.8,143.93,68009.0,138.9213,139.0082,138.8152,138.9406,68009.0
2023-10-20 13:25:00,143.93,144.0,143.82,143.95,50501.0,138.9406,139.0082,138.8345,138.96,50501.0
2023-10-20 13:30:00,143.97,143.99,143.83,143.98,50970.0,138.9793,138.9986,138.8441,138.9889,50970.0
2023-10-20 13:35:00,143.97,144.0,143.76,143.77,47454.0,138.9793,139.0082,138.7765,138.7862,47454.0
2023-10-20 13:40:00,143.76,144.06,143.72,144.0,74016.0,138.7765,139.0661,138.7379,139.0082,74016.0
2023-10-20 13:45:00,143.99,144.01,143.74,143.8,41841.0,138.9986,139.0179,138.7572,138.8152,41841.0
2023-10-20 13:50:00,143.78,143.8,143.54,143.72,50441.0,138.7958,138.8152,138.5642,138.7379,50441.0
2023-10-20 13:55:00,143.72,143.9,143.61,143.9,47455.0,138.7379,138.9117,138.6317,138.9117,47455.0
2023-10-20 14:00:00,143.9,143.95,143.83,143.88,43084.0,138.9117,138.96,138.8441,138.8924,43084.0
2023-10-20 14:05:00,143.88,143.93,143.76,143.83,57372.0,138.8924,138.9406,138.7765,138.8441,57372.0
2023-10-20 14:10:00,143.83,143.85,143.52,143.61,53444.0,138.8441,138.8634,138.5449,138.6317,53444.0
2023-10-20 14:15:00,143.6,143.62,143.38,143.46,47302.0,138.6221,138.6414,138.4097,138.4869,47302.0
2023-10-20 14:20:00,143.46,143.53,143.31,143.32,34323.0,138.4869,138.5545,138.3421,138.3518,34323.0
2023-10-20 14:25:00,143.32,143.34,143.11,143.17,89720.0,138.3518,138.3711,138.1491,138.207,89720.0
2023-10-20 14:30:00,143.17,143.45,143.03,143.44,76012.0,138.207,138.4773,138.0718,138.4676,76012.0
2023-10-20 14:35:00,143.43,143.59,143.37,143.45,65513.0,138.458,138.6124,138.4001,138.4773,65513.0
2023-10-20 14:40:00,143.43,143.43,143.2,143.35,41155.0,138.458,138.458,138.236,138.3808,41155.0
2023-10-20 14:45:00,143.34,143.47,143.3,143.37,43762.0,138.3711,138.4966,138.3325,138.4001,43762.0
2023-10-20 14:50:00,143.37,143.4,143.28,143.37,42951.0,138.4001,138.429,138.3132,138.4001,42951.0
2023-10-20 14:55:00,143.38,143.52,143.27,143.32,57497.0,138.4097,138.5449,138.3035,138.3518,57497.0
2023-10-20 15:00:00,143.32,143.35,143.16,143.17,54949.0,138.3518,138.3808,138.1973,138.207,54949.0
2023-10-20 15:05:00,143.18,143.41,143.17,143.27,46513.0,138.2166,138.4387,138.207,138.3035,46513.0
2023-10-20 15:10:00,143.28,143.41,143.22,143.38,79697.0,138.3132,138.4387,138.2553,138.4097,79697.0
2023-10-20 15:15:00,143.37,143.5,143.28,143.49,54203.0,138.4001,138.5256,138.3132,138.5159,54203.0
2023-10-20 15:20:00,143.48,143.48,143.27,143.29,54934.0,138.5062,138.5062,138.3035,138.3228,54934.0
2023-10-20 15:25:00,143.29,143.32,143.14,143.31,56357.0,138.3228,138.3518,138.178,138.3421,56357.0
2023-10-20 15:30:00,143.32,143.35,143.16,143.23,72499.0,138.3518,138.3808,138.1973,138.2649,72499.0
2023-10-20 15:35:00,143.23,143.35,143.17,143.3,112492.0,138.2649,138.3808,138.207,138.3325,112492.0
2023-10-20 15:40:00,143.29,143.29,143.02,143.03,91668.0,138.3228,138.3228,138.0622,138.0718,91668.0
2023-10-20 15:45:00,143.03,143.22,142.85,143.18,273748.0,138.0718,138.2553,137.8981,138.2166,273748.0
2023-10-20 15:50:00,143.19,143.19,142.85,142.9,290654.0,138.2263,138.2263,137.8981,137.9464,290654.0
2023-10-20 15:55:00,142.91,143.02,142.83,142.92,763765.0,137.956,138.0622,137.8788,137.9657,763765.0
2023-10-23 09:30:00,142.94,143.5,142.86,143.29,213760.0,137.985,138.5256,137.9077,138.3228,213760.0
2023-10-23 09:35:00,143.32,143.51,142.87,143.46,84259.0,138.3518,138.5352,137.9174,138.4869,84259.0
2023-10-23 09:40:00,143.43,143.45,142.75,143.0,91270.0,138.458,138.4773,137.8016,138.0429,91270.0
2023-10-23 09:45:00,143.01,143.11,142.81,143.04,86788.0,138.0525,138.1491,137.8595,138.0815,86788.0
2023-10-23 09:50:00,143.08,143.14,142.52,143.0,95232.0,138.1201,138.178,137.5795,138.0429,95232.0
2023-10-23 09:55:00,143.0,143.26,142.87,143.26,73472.0,138.0429,138.2939,137.9174,138.2939,73472.0
2023-10-23 10:00:00,143.26,143.58,143.15,143.4,55763.0,138.2939,138.6028,138.1877,138.429,55763.0
2023-10-23 10:05:00,143.4,143.45,143.23,143.43,101102.0,138.429,138.4773,138.2649,138.458,101102.0
2023-10-23 10:10:00,143.43,143.68,143.37,143.59,73440.0,138.458,138.6993,138.4001,138.6124,73440.0
2023-10-23 10:15:00,143.6,143.61,143.4,143.52,49080.0,138.6221,138.6317,138.429,138.5449,49080.0
2023-10-23 10:20:00,143.52,143.68,143.41,143.64,56218.0,138.5449,138.6993,138.4387,138.6607,56218.0
2023-10-23 10:25:00,143.65,143.68,143.38,143.38,67771.0,138.6704,138.6993,138.4097,138.4097,67771.0
2023-10-23 10:30:00,143.36,143.47,143.05,143.15,69775.0,138.3904,138.4966,138.0912,138.1877,69775.0
2023-10-23 10:35:00,143.14,143.34,143.03,143.18,69864.0,138.178,138.3711,138.0718,138.2166,69864.0
2023-10-23 10:40:00,143.17,143.47,143.15,143.41,46561.0,138.207,138.4966,138.1877,138.4387,46561.0
2023-10-23 10:45:00,143.41,143.49,143.35,143.44,51768.0,138.4387,138.5159,138.3808,138.4676,51768.0
2023-10-23 10:50:00,143.44,143.63,143.31,143.32,73286.0,138.4676,138.651,138.3421,138.3518,73286.0
2023-10-23 10:55:00,143.33,143.47,143.29,143.41,76161.0,138.3614,138.4966,138.3228,138.4387,76161.0
2023-10-23 11:00:00,143.4,143.52,143.33,143.52,81609.0,138.429,138.5449,138.3614,138.5449,81609.0
2023-10-23 11:05:00,143.53,143.67,143.52,143.63,73077.0,138.5545,138.6897,138.5449,138.651,73077.0
2023-10-23 11:10:00,143.65,143.65,143.48,143.55,49586.0,138.6704,138.6704,138.5062,138.5738,49586.0
2023-10-23 11:15:00,143.55,143.61,143.39,143.4,46363.0,138.5738,138.6317,138.4194,138.429,46363.0
2023-10-23 11:20:00,143.4,143.61,143.37,143.52,52530.0,138.429,138.6317,138.4001,138.5449,52530.0
2023-10-23 11:25:00,143.51,143.54,143.03,143.07,103326.0,138.5352,138.5642,138.0718,138.1105,103326.0
2023-10-23 11:30:00,143.06,143.5,143.04,143.47,59800.0,138.1008,138.5256,138.0815,138.4966,59800.0
2023-10-23 11:35:00,143.48,143.56,143.37,143.51,51160.0,138.5062,138.5835,138.4001,138.5352,51160.0
2023-10-23 11:40:00,143.52,143.57,143.25,143.34,49697.0,138.5449,138.5931,138.2842,138.3711,49697.0
2023-10-23 11:45:00,143.34,143.48,143.29,143.44,51971.0,138.3711,138.5062,138.3228,138.4676,51971.0
2023-10-23 11:50:00,143.44,143.54,143.42,143.46,44533.0,138.4676,138.5642,138.4483,138.4869,44533.0
2023-10-23 11:55:00,143.47,143.58,143.42,143.56,54474.0,138.4966,138.6028,138.4483,138.5835,54474.0
2023-10-23 12:00:00,143.56,143.59,143.37,143.41,29819.0,138.5835,138.6124,138.4001,138.4387,29819.0
2023-10-23 12:05:00,143.42,143.46,143.3,143.37,29294.0,138.4483,138.4869,138.3325,138.4001,29294.0
2023-10-23 12:10:00,143.35,143.36,143.2,143.2,32817.0,138.3808,138.3904,138.236,138.236,32817.0
2023-10-23 12:15:00,143.21,143.25,142.84,142.84,41742.0,138.2456,138.2842,137.8884,137.8884,41742.0
2023-10-23 12:20:00,142.82,143.04,142.72,142.93,105728.0,137.8691,138.0815,137.7726,137.9753,105728.0
2023-10-23 12:25:00,142.93,142.94,142.81,142.84,84127.0,137.9753,137.985,137.8595,137.8884,84127.0
2023-10-23 12:30:00,142.83,142.89,142.73,142.78,44001.0,137.8788,137.9367,137.7822,137.8305,44001.0
2023-10-23 12:35:00,142.79,142.85,142.62,142.71,47180.0,137.8402,137.8981,137.6761,137.7629,47180.0
2023-10-23 12:40:00,142.7,142.77,142.64,142.65,30070.0,137.7533,137.8209,137.6954,137.705,30070.0
2023-10-23 12:45:00,142.65,142.77,142.64,142.72,51767.0,137.705,137.8209,137.6954,137.7726,51767.0
2023-10-23 12:50:00,142.73,142.77,142.58,142.6,50493.0,137.7822,137.8209,137.6374,137.6568,50493.0
2023-10-23 12:55:00,142.6,142.96,142.59,142.96,63703.0,137.6568,138.0043,137.6471,138.0043,63703.0
2023-10-23 13:00:00,142.97,143.06,142.68,142.73,55628.0,138.0139,138.1008,137.734,137.7822,55628.0
2023-10-23 13:05:00,142.72,142.82,142.68,142.69,48069.0,137.7726,137.8691,137.734,137.7436,48069.0
2023-10-23 13:10:00,142.67,142.67,142.41,142.42,82864.0,137.7243,137.7243,137.4733,137.483,82864.0
2023-10-23 13:15:00,142.41,142.46,142.23,142.27,59450.0,137.4733,137.5216,137.2996,137.3382,59450.0
2023-10-23 13:20:00,142.27,142.41,142.11,142.24,82890.0,137.3382,137.4733,137.1837,137.3092,82890.0
2023-10-23 13:25:00,142.23,142.29,142.02,142.23,88709.0,137.2996,137.3575,137.0969,137.2996,88709.0
2023-10-23 13:30:00,142.21,142.32,142.15,142.29,68586.0,137.2803,137.3865,137.2224,137.3575,68586.0
2023-10-23 13:35:00,142.29,142.33,142.18,142.24,47123.0,137.3575,137.3961,137.2513,137.3092,47123.0
2023-10-23 13:40:00,142.23,142.55,142.2,142.44,63500.0,137.2996,137.6085,137.2706,137.5023,63500.0
2023-10-23 13:45:00,142.42,142.59,142.4,142.55,50739.0,137.483,137.6471,137.4637,137.6085,50739.0
2023-10-23 13:50:00,142.55,142.6,142.36,142.37,41377.0,137.6085,137.6568,137.4251,137.4347,41377.0
2023-10-23 13:55:00,142.38,142.45,142.31,142.41,46915.0,137.4444,137.512,137.3768,137.4733,46915.0
2023-10-23 14:00:00,142.4,142.42,142.26,142.37,55891.0,137.4637,137.483,137.3285,137.4347,55891.0
2023-10-23 14:05:00,142.38,142.47,142.36,142.44,64690.0,137.4444,137.5313,137.4251,137.5023,64690.0
2023-10-23 14:10:00,142.44,142.45,142.21,142.25,45521.0,137.5023,137.512,137.2803,137.3189,45521.0
2023-10-23 14:15:00,142.25,142.29,141.94,142.0,67616.0,137.3189,137.3575,137.0196,137.0776,67616.0
2023-10-23 14:20:00,142.01,142.23,141.93,142.12,88070.0,137.0872,137.2996,137.01,137.1934,88070.0
2023-10-23 14:25:00,142.11,142.11,141.97,141.99,73800.0,137.1837,137.1837,137.0486,137.0679,73800.0
2023-10-23 14:30:00,142.0,142.09,141.96,141.97,51837.0,137.0776,137.1644,137.0389,137.0486,51837.0
2023-10-23 14:35:00,141.96,142.15,141.94,142.05,39450.0,137.0389,137.2224,137.0196,137.1258,39450.0
2023-10-23 14:40:00,142.07,142.41,142.04,142.12,66760.0,137.1451,137.4733,137.1162,137.1934,66760.0
2023-10-23 14:45:00,142.12,142.25,142.06,142.14,31616.0,137.1934,137.3189,137.1355,137.2127,31616.0
2023-10-23 14:50:00,142.13,142.18,142.03,142.14,40083.0,137.203,137.2513,137.1065,137.2127,40083.0
2023-10-23 14:55:00,142.14,142.21,142.04,142.17,52957.0,137.2127,137.2803,137.1162,137.2417,52957.0
2023-10-23 15:00:00,142.18,142.2,141.96,142.1,58046.0,137.2513,137.2706,137.0389,137.1741,58046.0
2023-10-23 15:05:00,142.09,142.09,141.71,141.73,97684.0,137.1644,137.1644,136.7976,136.8169,97684.0
2023-10-23 15:10:00,141.71,141.86,141.54,141.61,140754.0,136.7976,136.9424,136.6335,136.7011,140754.0
2023-10-23 15:15:00,141.62,141.67,141.52,141.58,71020.0,136.7107,136.759,136.6142,136.6721,71020.0
2023-10-23 15:20:00,141.59,141.6,141.12,141.27,118139.0,136.6818,136.6914,136.2281,136.3729,118139.0
2023-10-23 15:25:00,141.27,141.36,140.99,141.03,125848.0,136.3729,136.4597,136.1026,136.1412,125848.0
2023-10-23 15:30:00,141.04,141.12,140.94,141.1,196129.0,136.1508,136.2281,136.0543,136.2087,196129.0
2023-10-23 15:35:00,141.09,141.11,140.86,140.93,113292.0,136.1991,136.2184,135.9771,136.0446,113292.0
2023-10-23 15:40:00,140.92,141.08,140.83,141.06,182096.0,136.035,136.1894,135.9481,136.1701,182096.0
2023-10-23 15:45:00,141.05,141.23,140.98,141.04,173758.0,136.1605,136.3342,136.0929,136.1508,173758.0
2023-10-23 15:50:00,141.03,141.06,140.73,140.82,183361.0,136.1412,136.1701,135.8516,135.9385,183361.0
2023-10-23 15:55:00,140.84,141.07,140.73,140.97,527750.0,135.9578,136.1798,135.8516,136.0833,527750.0
2023-10-24 09:30:00,141.19,141.37,140.9,141.05,319351.0,136.2956,136.4694,136.0157,136.1605,319351.0
2023-10-24 09:35:00,141.08,141.28,140.66,140.66,109502.0,136.1894,136.3825,135.784,135.784,109502.0
2023-10-24 09:40:00,140.67,140.75,140.36,140.7,109823.0,135.7937,135.8709,135.4944,135.8226,109823.0
2023-10-24 09:45:00,140.68,140.98,140.45,140.95,75305.0,135.8033,136.0929,135.5813,136.0639,75305.0
2023-10-24 09:50:00,140.96,141.04,140.67,141.0,63375.0,136.0736,136.1508,135.7937,136.1122,63375.0
2023-10-24 09:55:00,140.99,141.21,140.92,141.12,69484.0,136.1026,136.3149,136.035,136.2281,69484.0
2023-10-24 10:00:00,141.12,141.12,140.6,140.77,48302.0,136.2281,136.2281,135.7261,135.8902,48302.0
2023-10-24 10:05:00,140.78,141.0,140.7,140.96,70103.0,135.8998,136.1122,135.8226,136.0736,70103.0
2023-10-24 10:10:00,140.97,141.25,140.93,141.23,82368.0,136.0833,136.3535,136.0446,136.3342,82368.0
2023-10-24 10:15:00,141.23,141.33,141.14,141.25,95212.0,136.3342,136.4308,136.2474,136.3535,95212.0
2023-10-24 10:20:00,141.27,141.6,141.01,141.54,95445.0,136.3729,136.6914,136.1219,136.6335,95445.0
2023-10-24 10:25:00,141.54,141.54,141.17,141.4,74318.0,136.6335,136.6335,136.2763,136.4983,74318.0
2023-10-24 10:30:00,141.39,141.4,141.2,141.28,81654.0,136.4887,136.4983,136.3053,136.3825,81654.0
2023-10-24 10:35:00,141.28,141.31,141.1,141.21,63509.0,136.3825,136.4115,136.2087,136.3149,63509.0
2023-10-24 10:40:00,141.21,141.29,141.15,141.21,38564.0,136.3149,136.3922,136.257,136.3149,38564.0
2023-10-24 10:45:00,141.21,141.36,141.18,141.35,71961.0,136.3149,136.4597,136.286,136.4501,71961.0
2023-10-24 10:50:00,141.35,141.45,141.2,141.27,88862.0,136.4501,136.5466,136.3053,136.3729,88862.0
2023-10-24 10:55:00,141.28,141.34,141.13,141.14,103831.0,136.3825,136.4404,136.2377,136.2474,103831.0
2023-10-24 11:00:00,141.12,141.2,140.81,140.91,76180.0,136.2281,136.3053,135.9288,136.0253,76180.0
2023-10-24 11:05:00,140.92,140.92,140.76,140.76,46460.0,136.035,136.035,135.8805,135.8805,46460.0
2023-10-24 11:10:00,140.77,140.81,140.66,140.68,53565.0,135.8902,135.9288,135.784,135.8033,53565.0
2023-10-24 11:15:00,140.69,140.81,140.64,140.75,34904.0,135.813,135.9288,135.7647,135.8709,34904.0
2023-10-24 11:20:00,140.75,140.79,140.39,140.44,68786.0,135.8709,135.9095,135.5234,135.5716,68786.0
2023-10-24 11:25:00,140.44,140.66,140.43,140.54,63287.0,135.5716,135.784,135.562,135.6682,63287.0
2023-10-24 11:30:00,140.54,140.9,140.52,140.87,57237.0,135.6682,136.0157,135.6489,135.9867,57237.0
2023-10-24 11:35:00,140.86,140.9,140.77,140.86,33112.0,135.9771,136.0157,135.8902,135.9771,33112.0
2023-10-24 11:40:00,140.87,141.01,140.85,140.99,34643.0,135.9867,136.1219,135.9674,136.1026,34643.0
2023-10-24 11:45:00,141.0,141.28,140.99,141.15,81054.0,136.1122,136.3825,136.1026,136.257,81054.0
2023-10-24 11:50:00,141.11,141.18,140.84,140.97,97678.0,136.2184,136.286,135.9578,136.0833,97678.0
2023-10-24 11:55:00,140.97,141.15,140.97,141.15,55746.0,136.0833,136.257,136.0833,136.257,55746.0
2023-10-24 12:00:00,141.17,141.25,141.05,141.19,39889.0,136.2763,136.3535,136.1605,136.2956,39889.0
2023-10-24 12:05:00,141.2,141.23,141.08,141.14,19399.0,136.3053,136.3342,136.1894,136.2474,19399.0
2023-10-24 12:10:00,141.14,141.27,141.09,141.24,32945.0,136.2474,136.3729,136.1991,136.3439,32945.0
2023-10-24 12:15:00,141.24,141.34,141.0,141.09,86858.0,136.3439,136.4404,136.1122,136.1991,86858.0
2023-10-24 12:20:00,141.1,141.11,140.98,141.04,53972.0,136.2087,136.2184,136.0929,136.1508,53972.0
2023-10-24 12:25:00,141.03,141.14,140.94,141.0,43507.0,136.1412,136.2474,136.0543,136.1122,43507.0
2023-10-24 12:30:00,141.0,141.2,140.96,141.17,38094.0,136.1122,136.3053,136.0736,136.2763,38094.0
2023-10-24 12:35:00,141.18,141.25,141.1,141.13,36211.0,136.286,136.3535,136.2087,136.2377,36211.0
2023-10-24 12:40:00,141.13,141.24,141.08,141.21,68508.0,136.2377,136.3439,136.1894,136.3149,68508.0
2023-10-24 12:45:00,141.2,141.3,141.07,141.09,39181.0,136.3053,136.4018,136.1798,136.1991,39181.0
2023-10-24 12:50:00,141.09,141.09,140.87,140.89,22042.0,136.1991,136.1991,135.9867,136.006,22042.0
2023-10-24 12:55:00,140.89,141.12,140.88,141.11,27397.0,136.006,136.2281,135.9964,136.2184,27397.0
2023-10-24 13:00:00,141.1,141.31,141.05,141.2,40268.0,136.2087,136.4115,136.1605,136.3053,40268.0
2023-10-24 13:05:00,141.22,141.28,141.19,141.2,31787.0,136.3246,136.3825,136.2956,136.3053,31787.0
2023-10-24 13:10:00,141.19,141.19,141.0,141.18,30714.0,136.2956,136.2956,136.1122,136.286,30714.0
2023-10-24 13:15:00,141.17,141.25,141.13,141.22,30554.0,136.2763,136.3535,136.2377,136.3246,30554.0
2023-10-24 13:20:00,141.22,141.32,141.19,141.22,52473.0,136.3246,136.4211,136.2956,136.3246,52473.0
2023-10-24 13:25:00,141.22,141.35,141.19,141.34,42275.0,136.3246,136.4501,136.2956,136.4404,42275.0
2023-10-24 13:30:00,141.34,141.46,141.18,141.21,50770.0,136.4404,136.5563,136.286,136.3149,50770.0
2023-10-24 13:35:00,141.21,141.38,141.19,141.35,27225.0,136.3149,136.479,136.2956,136.4501,27225.0
2023-10-24 13:40:00,141.35,141.36,141.25,141.29,40736.0,136.4501,136.4597,136.3535,136.3922,40736.0
2023-10-24 13:45:00,141.3,141.38,141.26,141.34,35844.0,136.4018,136.479,136.3632,136.4404,35844.0
2023-10-24 13:50:00,141.34,141.35,141.2,141.29,23095.0,136.4404,136.4501,136.3053,136.3922,23095.0
2023-10-24 13:55:00,141.29,141.31,141.17,141.3,28544.0,136.3922,136.4115,136.2763,136.4018,28544.0
2023-10-24 14:00:00,141.3,141.36,141.24,141.29,48306.0,136.4018,136.4597,136.3439,136.3922,48306.0
2023-10-24 14:05:00,141.29,141.39,141.28,141.32,42436.0,136.3922,136.4887,136.3825,136.4211,42436.0
2023-10-24 14:10:00,141.33,141.35,141.26,141.32,40815.0,136.4308,136.4501,136.3632,136.4211,40815.0
2023-10-24 14:15:00,141.31,141.34,141.26,141.32,67268.0,136.4115,136.4404,136.3632,136.4211,67268.0
2023-10-24 14:20:00,141.32,141.36,141.22,141.34,52509.0,136.4211,136.4597,136.3246,136.4404,52509.0
2023-10-24 14:25:00,141.34,141.47,141.34,141.47,36402.0,136.4404,136.5659,136.4404,136.5659,36402.0
2023-10-24 14:30:00,141.47,141.73,141.47,141.61,61217.0,136.5659,136.8169,136.5659,136.7011,61217.0
2023-10-24 14:35:00,141.63,141.71,141.46,141.52,59283.0,136.7204,136.7976,136.5563,136.6142,59283.0
2023-10-24 14:40:00,141.53,141.63,141.48,141.59,28561.0,136.6238,136.7204,136.5756,136.6818,28561.0
2023-10-24 14:45:00,141.59,141.65,141.52,141.52,40503.0,136.6818,136.7397,136.6142,136.6142,40503.0
2023-10-24 14:50:00,141.52,141.65,141.46,141.63,46001.0,136.6142,136.7397,136.5563,136.7204,46001.0
2023-10-24 14:55:00,141.62,141.63,141.53,141.54,40263.0,136.7107,136.7204,136.6238,136.6335,40263.0
2023-10-24 15:00:00,141.55,141.6,141.49,141.54,24206.0,136.6432,136.6914,136.5852,136.6335,24206.0
2023-10-24 15:05:00,141.53,141.53,141.41,141.43,24597.0,136.6238,136.6238,136.508,136.5273,24597.0
2023-10-24 15:10:00,141.41,141.5,141.34,141.34,43382.0,136.508,136.5949,136.4404,136.4404,43382.0
2023-10-24 15:15:00,141.35,141.57,141.35,141.56,40458.0,136.4501,136.6625,136.4501,136.6528,40458.0
2023-10-24 15:20:00,141.56,141.62,141.35,141.42,72081.0,136.6528,136.7107,136.4501,136.5177,72081.0
2023-10-24 15:25:00,141.43,141.45,141.39,141.41,41562.0,136.5273,136.5466,136.4887,136.508,41562.0
2023-10-24 15:30:00,141.42,141.44,141.3,141.4,75825.0,136.5177,136.537,136.4018,136.4983,75825.0
2023-10-24 15:35:00,141.38,141.41,141.29,141.32,45918.0,136.479,136.508,136.3922,136.4211,45918.0
2023-10-24 15:40:00,141.32,141.45,141.32,141.41,52206.0,136.4211,136.5466,136.4211,136.508,52206.0
2023-10-24 15:45:00,141.41,141.45,141.3,141.38,92271.0,136.508,136.5466,136.4018,136.479,92271.0
2023-10-24 15:50:00,141.38,141.46,141.21,141.27,175198.0,136.479,136.5563,136.3149,136.3729,175198.0
2023-10-24 15:55:00,141.28,141.41,141.09,141.14,421184.0,136.3825,136.508,136.1991,136.2474,421184.0
2023-10-25 09:30:00,140.57,141.04,140.55,140.79,188498.0,135.6971,136.1508,135.6778,135.9095,188498.0
2023-10-25 09:35:00,140.78,140.94,140.59,140.77,74302.0,135.8998,136.0543,135.7164,135.8902,74302.0
2023-10-25 09:40:00,140.72,140.98,140.57,140.68,57361.0,135.8419,136.0929,135.6971,135.8033,57361.0
2023-10-25 09:45:00,140.66,140.67,140.33,140.42,56218.0,135.784,135.7937,135.4654,135.5523,56218.0
2023-10-25 09:50:00,140.4,140.55,140.15,140.41,74957.0,135.533,135.6778,135.2917,135.5427,74957.0
2023-10-25 09:55:00,140.45,140.54,140.31,140.5,48942.0,135.5813,135.6682,135.4461,135.6295,48942.0
2023-10-25 10:00:00,140.45,140.64,140.21,140.27,54155.0,135.5813,135.7647,135.3496,135.4075,54155.0
2023-10-25 10:05:00,140.27,140.29,140.1,140.14,59218.0,135.4075,135.4268,135.2434,135.282,59218.0
2023-10-25 10:10:00,140.14,140.17,139.95,140.03,117706.0,135.282,135.311,135.0986,135.1758,117706.0
2023-10-25 10:15:00,140.01,140.06,139.82,140.0,59661.0,135.1565,135.2048,134.9731,135.1469,59661.0
2023-10-25 10:20:00,139.98,140.02,139.69,139.8,68979.0,135.1276,135.1662,134.8476,134.9538,68979.0
2023-10-25 10:25:00,139.8,139.95,139.63,139.69,80221.0,134.9538,135.0986,134.7897,134.8476,80221.0
2023-10-25 10:30:00,139.68,139.92,139.61,139.76,78186.0,134.838,135.0697,134.7704,134.9152,78186.0
2023-10-25 10:35:00,139.78,140.02,139.51,139.91,98388.0,134.9345,135.1662,134.6739,135.06,98388.0
2023-10-25 10:40:00,139.89,139.97,139.78,139.91,57319.0,135.0407,135.1179,134.9345,135.06,57319.0
2023-10-25 10:45:00,139.9,140.32,139.88,140.15,88871.0,135.0503,135.4558,135.031,135.2917,88871.0
2023-10-25 10:50:00,140.14,140.2,140.04,140.19,45919.0,135.282,135.3399,135.1855,135.3303,45919.0
2023-10-25 10:55:00,140.18,140.4,140.15,140.22,102203.0,135.3206,135.533,135.2917,135.3593,102203.0
2023-10-25 11:00:00,140.19,140.39,140.16,140.29,119180.0,135.3303,135.5234,135.3013,135.4268,119180.0
2023-10-25 11:05:00,140.27,140.4,140.21,140.29,51615.0,135.4075,135.533,135.3496,135.4268,51615.0
2023-10-25 11:10:00,140.3,140.5,140.18,140.45,54188.0,135.4365,135.6295,135.3206,135.5813,54188.0
2023-10-25 11:15:00,140.46,140.59,140.35,140.58,52935.0,135.5909,135.7164,135.4847,135.7068,52935.0
2023-10-25 11:20:00,140.58,140.62,140.38,140.5,57370.0,135.7068,135.7454,135.5137,135.6295,57370.0
2023-10-25 11:25:00,140.49,140.88,140.36,140.8,62994.0,135.6199,135.9964,135.4944,135.9191,62994.0
2023-10-25 11:30:00,140.8,140.88,140.57,140.64,47921.0,135.9191,135.9964,135.6971,135.7647,47921.0
2023-10-25 11:35:00,140.67,141.04,140.61,141.0,70225.0,135.7937,136.1508,135.7357,136.1122,70225.0
2023-10-25 11:40:00,141.0,141.12,140.77,140.9,54384.0,136.1122,136.2281,135.8902,136.0157,54384.0
2023-10-25 11:45:00,140.9,141.18,140.85,140.86,47690.0,136.0157,136.286,135.9674,135.9771,47690.0
2023-10-25 11:50:00,140.84,140.94,140.79,140.88,29310.0,135.9578,136.0543,135.9095,135.9964,29310.0
2023-10-25 11:55:00,140.86,140.91,140.64,140.66,49848.0,135.9771,136.0253,135.7647,135.784,49848.0
2023-10-25 12:00:00,140.63,140.63,140.44,140.49,47584.0,135.755,135.755,135.5716,135.6199,47584.0
2023-10-25 12:05:00,140.49,140.59,140.39,140.49,46428.0,135.6199,135.7164,135.5234,135.6199,46428.0
2023-10-25 12:10:00,140.52,140.55,140.33,140.39,40144.0,135.6489,135.6778,135.4654,135.5234,40144.0
2023-10-25 12:15:00,140.37,140.48,140.26,140.47,29419.0,135.5041,135.6102,135.3979,135.6006,29419.0
2023-10-25 12:20:00,140.47,140.63,140.45,140.55,47704.0,135.6006,135.755,135.5813,135.6778,47704.0
2023-10-25 12:25:00,140.52,140.61,140.39,140.4,42035.0,135.6489,135.7357,135.5234,135.533,42035.0
2023-10-25 12:30:00,140.42,140.57,140.35,140.44,45784.0,135.5523,135.6971,135.4847,135.5716,45784.0
2023-10-25 12:35:00,140.44,140.44,140.22,140.24,23690.0,135.5716,135.5716,135.3593,135.3786,23690.0
2023-10-25 12:40:00,140.24,140.35,140.04,140.35,43842.0,135.3786,135.4847,135.1855,135.4847,43842.0
2023-10-25 12:45:00,140.34,140.4,140.14,140.14,38638.0,135.4751,135.533,135.282,135.282,38638.0
2023-10-25 12:50:00,140.13,140.17,140.02,140.03,29326.0,135.2724,135.311,135.1662,135.1758,29326.0
2023-10-25 12:55:00,140.03,140.05,139.93,140.01,27298.0,135.1758,135.1951,135.0793,135.1565,27298.0
2023-10-25 13:00:00,140.02,140.14,139.83,139.91,36947.0,135.1662,135.282,134.9828,135.06,36947.0
2023-10-25 13:05:00,139.91,140.02,139.78,140.0,62897.0,135.06,135.1662,134.9345,135.1469,62897.0
2023-10-25 13:10:00,139.99,140.11,139.94,140.08,21664.0,135.1372,135.2531,135.089,135.2241,21664.0
2023-10-25 13:15:00,140.07,140.23,139.98,140.18,52769.0,135.2145,135.3689,135.1276,135.3206,52769.0
2023-10-25 13:20:00,140.18,140.24,140.04,140.14,28538.0,135.3206,135.3786,135.1855,135.282,28538.0
2023-10-25 13:25:00,140.16,140.18,139.97,140.0,28720.0,135.3013,135.3206,135.1179,135.1469,28720.0
2023-10-25 13:30:00,139.99,139.99,139.8,139.9,29601.0,135.1372,135.1372,134.9538,135.0503,29601.0
2023-10-25 13:35:00,139.91,140.01,139.76,139.9,34304.0,135.06,135.1565,134.9152,135.0503,34304.0
2023-10-25 13:40:00,139.9,140.0,139.89,139.97,27533.0,135.0503,135.1469,135.0407,135.1179,27533.0
2023-10-25 13:45:00,139.92,140.06,139.86,139.89,41236.0,135.0697,135.2048,135.0117,135.0407,41236.0
2023-10-25 13:50:00,139.89,139.99,139.85,139.99,45274.0,135.0407,135.1372,135.0021,135.1372,45274.0
2023-10-25 13:55:00,140.0,140.14,139.98,140.11,45575.0,135.1469,135.282,135.1276,135.2531,45575.0
2023-10-25 14:00:00,140.11,140.2,140.04,140.05,29247.0,135.2531,135.3399,135.1855,135.1951,29247.0
2023-10-25 14:05:00,140.04,140.11,140.0,140.06,35860.0,135.1855,135.2531,135.1469,135.2048,35860.0
2023-10-25 14:10:00,140.06,140.19,139.96,140.16,23462.0,135.2048,135.3303,135.1083,135.3013,23462.0
2023-10-25 14:15:00,140.18,140.31,140.16,140.28,25690.0,135.3206,135.4461,135.3013,135.4172,25690.0
2023-10-25 14:20:00,140.27,140.41,140.27,140.34,23115.0,135.4075,135.5427,135.4075,135.4751,23115.0
2023-10-25 14:25:00,140.34,140.41,140.23,140.3,34111.0,135.4751,135.5427,135.3689,135.4365,34111.0
2023-10-25 14:30:00,140.31,140.37,140.23,140.27,53360.0,135.4461,135.5041,135.3689,135.4075,53360.0
2023-10-25 14:35:00,140.27,140.35,140.2,140.26,30982.0,135.4075,135.4847,135.3399,135.3979,30982.0
2023-10-25 14:40:00,140.24,140.29,140.17,140.2,42172.0,135.3786,135.4268,135.311,135.3399,42172.0
2023-10-25 14:45:00,140.19,140.33,140.18,140.27,30283.0,135.3303,135.4654,135.3206,135.4075,30283.0
2023-10-25 14:50:00,140.26,140.5,140.24,140.44,30102.0,135.3979,135.6295,135.3786,135.5716,30102.0
2023-10-25 14:55:00,140.44,140.58,140.42,140.44,34745.0,135.5716,135.7068,135.5523,135.5716,34745.0
2023-10-25 15:00:00,140.43,140.45,140.29,140.42,68509.0,135.562,135.5813,135.4268,135.5523,68509.0
2023-10-25 15:05:00,140.42,140.6,140.36,140.59,64360.0,135.5523,135.7261,135.4944,135.7164,64360.0
2023-10-25 15:10:00,140.58,140.74,140.55,140.64,94851.0,135.7068,135.8612,135.6778,135.7647,94851.0
2023-10-25 15:15:00,140.66,140.85,140.64,140.79,56811.0,135.784,135.9674,135.7647,135.9095,56811.0
2023-10-25 15:20:00,140.79,140.86,140.76,140.85,43799.0,135.9095,135.9771,135.8805,135.9674,43799.0
2023-10-25 15:25:00,140.84,140.89,140.68,140.74,58224.0,135.9578,136.006,135.8033,135.8612,58224.0
2023-10-25 15:30:00,140.73,140.76,140.58,140.66,59730.0,135.8516,135.8805,135.7068,135.784,59730.0
2023-10-25 15:35:00,140.66,140.76,140.64,140.69,57564.0,135.784,135.8805,135.7647,135.813,57564.0
2023-10-25 15:40:00,140.69,140.7,140.51,140.55,66289.0,135.813,135.8226,135.6392,135.6778,66289.0
2023-10-25 15:45:00,140.55,140.6,140.45,140.58,80137.0,135.6778,135.7261,135.5813,135.7068,80137.0
2023-10-25 15:50:00,140.58,140.66,140.4,140.43,190526.0,135.7068,135.784,135.533,135.562,190526.0
2023-10-25 15:55:00,140.44,140.47,140.29,140.44,350783.0,135.5716,135.6006,135.4268,135.5716,350783.0
2023-10-26 09:30:00,139.76,140.68,139.43,140.68,213977.0,134.9152,135.8033,134.5966,135.8033,213977.0
2023-10-26 09:35:00,140.67,140.7,140.0,140.3,91203.0,135.7937,135.8226,135.1469,135.4365,91203.0
2023-10-26 09:40:00,140.3,140.83,140.17,140.81,97565.0,135.4365,135.9481,135.311,135.9288,97565.0
2023-10-26 09:45:00,140.83,140.91,140.43,140.66,86437.0,135.9481,136.0253,135.562,135.784,86437.0
2023-10-26 09:50:00,140.67,140.99,140.49,140.82,147040.0,135.7937,136.1026,135.6199,135.9385,147040.0
2023-10-26 09:55:00,140.85,140.93,140.65,140.67,68987.0,135.9674,136.0446,135.7743,135.7937,68987.0
2023-10-26 10:00:00,140.65,140.88,140.46,140.82,127953.0,135.7743,135.9964,135.5909,135.9385,127953.0
2023-10-26 10:05:00,140.82,141.16,140.82,141.04,103991.0,135.9385,136.2667,135.9385,136.1508,103991.0
2023-10-26 10:10:00,141.04,141.49,141.02,141.38,119431.0,136.1508,136.5852,136.1315,136.479,119431.0
2023-10-26 10:15:00,141.38,141.55,141.25,141.26,127546.0,136.479,136.6432,136.3535,136.3632,127546.0
2023-10-26 10:20:00,141.28,141.43,141.17,141.21,100012.0,136.3825,136.5273,136.2763,136.3149,100012.0
2023-10-26 10:25:00,141.22,141.5,141.2,141.29,135963.0,136.3246,136.5949,136.3053,136.3922,135963.0
2023-10-26 10:30:00,141.29,141.33,140.84,140.96,88526.0,136.3922,136.4308,135.9578,136.0736,88526.0
2023-10-26 10:35:00,140.96,141.21,140.93,141.06,74707.0,136.0736,136.3149,136.0446,136.1701,74707.0
2023-10-26 10:40:00,141.07,141.41,140.98,141.26,92959.0,136.1798,136.508,136.0929,136.3632,92959.0
2023-10-26 10:45:00,141.26,141.28,140.86,140.94,68834.0,136.3632,136.3825,135.9771,136.0543,68834.0
2023-10-26 10:50:00,140.93,141.2,140.9,141.0,104509.0,136.0446,136.3053,136.0157,136.1122,104509.0
2023-10-26 10:55:00,141.0,141.3,140.92,141.2,63388.0,136.1122,136.4018,136.035,136.3053,63388.0
2023-10-26 11:00:00,141.2,141.52,141.2,141.36,96786.0,136.3053,136.6142,136.3053,136.4597,96786.0
2023-10-26 11:05:00,141.38,141.43,140.77,140.85,86344.0,136.479,136.5273,135.8902,135.9674,86344.0
2023-10-26 11:10:00,140.87,140.9,140.51,140.51,86469.0,135.9867,136.0157,135.6392,135.6392,86469.0
2023-10-26 11:15:00,140.5,140.74,140.4,140.74,62385.0,135.6295,135.8612,135.533,135.8612,62385.0
2023-10-26 11:20:00,140.74,140.78,140.39,140.39,63605.0,135.8612,135.8998,135.5234,135.5234,63605.0
2023-10-26 11:25:00,140.4,140.58,140.25,140.51,70449.0,135.533,135.7068,135.3882,135.6392,70449.0
2023-10-26 11:30:00,140.49,140.68,140.49,140.6,44658.0,135.6199,135.8033,135.6199,135.7261,44658.0
2023-10-26 11:35:00,140.59,140.86,140.59,140.68,43388.0,135.7164,135.9771,135.7164,135.8033,43388.0
2023-10-26 11:40:00,140.66,140.77,140.53,140.69,98968.0,135.784,135.8902,135.6585,135.813,98968.0
2023-10-26 11:45:00,140.69,141.0,140.66,140.91,62398.0,135.813,136.1122,135.784,136.0253,62398.0
2023-10-26 11:50:00,140.9,141.09,140.88,140.98,45558.0,136.0157,136.1991,135.9964,136.0929,45558.0
2023-10-26 11:55:00,140.98,141.08,140.93,140.97,40725.0,136.0929,136.1894,136.0446,136.0833,40725.0
2023-10-26 12:00:00,140.95,141.01,140.87,140.88,45759.0,136.0639,136.1219,135.9867,135.9964,45759.0
2023-10-26 12:05:00,140.91,140.91,140.68,140.82,57323.0,136.0253,136.0253,135.8033,135.9385,57323.0
2023-10-26 12:10:00,140.82,140.83,140.55,140.67,69238.0,135.9385,135.9481,135.6778,135.7937,69238.0
2023-10-26 12:15:00,140.66,140.66,140.27,140.45,104574.0,135.784,135.784,135.4075,135.5813,104574.0
2023-10-26 12:20:00,140.47,140.54,140.38,140.46,47957.0,135.6006,135.6682,135.5137,135.5909,47957.0
2023-10-26 12:25:00,140.47,140.54,140.3,140.49,54493.0,135.6006,135.6682,135.4365,135.6199,54493.0
2023-10-26 12:30:00,140.47,140.68,140.46,140.59,45752.0,135.6006,135.8033,135.5909,135.7164,45752.0
2023-10-26 12:35:00,140.58,140.61,140.28,140.36,93273.0,135.7068,135.7357,135.4172,135.4944,93273.0
2023-10-26 12:40:00,140.34,140.41,140.31,140.33,34131.0,135.4751,135.5427,135.4461,135.4654,34131.0
2023-10-26 12:45:00,140.34,140.34,140.12,140.16,47875.0,135.4751,135.4751,135.2627,135.3013,47875.0
2023-10-26 12:50:00,140.17,140.33,140.15,140.24,72459.0,135.311,135.4654,135.2917,135.3786,72459.0
2023-10-26 12:55:00,140.24,140.41,140.21,140.34,60340.0,135.3786,135.5427,135.3496,135.4751,60340.0
2023-10-26 13:00:00,140.32,140.53,140.19,140.44,71712.0,135.4558,135.6585,135.3303,135.5716,71712.0
2023-10-26 13:05:00,140.42,140.56,140.32,140.35,41495.0,135.5523,135.6875,135.4558,135.4847,41495.0
2023-10-26 13:10:00,140.35,140.43,140.29,140.38,34604.0,135.4847,135.562,135.4268,135.5137,34604.0
2023-10-26 13:15:00,140.38,140.56,140.35,140.48,39627.0,135.5137,135.6875,135.4847,135.6102,39627.0
2023-10-26 13:20:00,140.5,140.51,140.22,140.22,29945.0,135.6295,135.6392,135.3593,135.3593,29945.0
2023-10-26 13:25:00,140.23,140.36,140.21,140.3,51897.0,135.3689,135.4944,135.3496,135.4365,51897.0
2023-10-26 13:30:00,140.26,140.29,139.99,140.26,55068.0,135.3979,135.4268,135.1372,135.3979,55068.0
2023-10-26 13:35:00,140.27,140.43,140.26,140.27,61130.0,135.4075,135.562,135.3979,135.4075,61130.0
2023-10-26 13:40:00,140.26,140.37,140.25,140.33,25485.0,135.3979,135.5041,135.3882,135.4654,25485.0
2023-10-26 13:45:00,140.32,140.47,140.28,140.42,46266.0,135.4558,135.6006,135.4172,135.5523,46266.0
2023-10-26 13:50:00,140.43,140.58,140.42,140.58,37931.0,135.562,135.7068,135.5523,135.7068,37931.0
2023-10-26 13:55:00,140.58,140.74,140.54,140.71,45486.0,135.7068,135.8612,135.6682,135.8323,45486.0
2023-10-26 14:00:00,140.7,140.82,140.63,140.72,31689.0,135.8226,135.9385,135.755,135.8419,31689.0
2023-10-26 14:05:00,140.72,140.94,140.72,140.86,34559.0,135.8419,136.0543,135.8419,135.9771,34559.0
2023-10-26 14:10:00,140.85,141.05,140.85,140.99,41149.0,135.9674,136.1605,135.9674,136.1026,41149.0
2023-10-26 14:15:00,140.99,141.06,140.93,141.0,65641.0,136.1026,136.1701,136.0446,136.1122,65641.0
2023-10-26 14:20:00,141.0,141.1,140.96,141.0,45888.0,136.1122,136.2087,136.0736,136.1122,45888.0
2023-10-26 14:25:00,141.0,141.06,140.92,141.05,46006.0,136.1122,136.1701,136.035,136.1605,46006.0
2023-10-26 14:30:00,141.03,141.23,140.91,141.09,64155.0,136.1412,136.3342,136.0253,136.1991,64155.0
2023-10-26 14:35:00,141.07,141.24,140.99,141.05,67494.0,136.1798,136.3439,136.1026,136.1605,67494.0
2023-10-26 14:40:00,141.06,141.23,140.95,141.04,48263.0,136.1701,136.3342,136.0639,136.1508,48263.0
2023-10-26 14:45:00,141.06,141.2,141.03,141.11,35615.0,136.1701,136.3053,136.1412,136.2184,35615.0
2023-10-26 14:50:00,141.15,141.29,141.09,141.29,50607.0,136.257,136.3922,136.1991,136.3922,50607.0
2023-10-26 14:55:00,141.28,141.47,141.24,141.44,46643.0,136.3825,136.5659,136.3439,136.537,46643.0
2023-10-26 15:00:00,141.45,141.67,141.43,141.63,77578.0,136.5466,136.759,136.5273,136.7204,77578.0
2023-10-26 15:05:00,141.65,141.65,141.38,141.42,52876.0,136.7397,136.7397,136.479,136.5177,52876.0
2023-10-26 15:10:00,141.42,141.44,141.24,141.28,42438.0,136.5177,136.537,136.3439,136.3825,42438.0
2023-10-26 15:15:00,141.3,141.37,141.2,141.34,63393.0,136.4018,136.4694,136.3053,136.4404,63393.0
2023-10-26 15:20:00,141.36,141.4,141.15,141.2,63562.0,136.4597,136.4983,136.257,136.3053,63562.0
2023-10-26 15:25:00,141.17,141.24,141.09,141.15,62609.0,136.2763,136.3439,136.1991,136.257,62609.0
2023-10-26 15:30:00,141.15,141.18,140.96,141.14,70595.0,136.257,136.286,136.0736,136.2474,70595.0
2023-10-26 15:35:00,141.13,141.13,140.82,140.88,67741.0,136.2377,136.2377,135.9385,135.9964,67741.0
2023-10-26 15:40:00,140.87,140.87,140.69,140.78,83477.0,135.9867,135.9867,135.813,135.8998,83477.0
2023-10-26 15:45:00,140.77,140.92,140.7,140.81,87704.0,135.8902,136.035,135.8226,135.9288,87704.0
2023-10-26 15:50:00,140.81,141.02,140.75,140.76,137169.0,135.9288,136.1315,135.8709,135.8805,137169.0
2023-10-26 15:55:00,140.76,140.84,140.64,140.78,341290.0,135.8805,135.9578,135.7647,135.8998,341290.0
2023-10-27 09:30:00,138.95,139.1,138.27,138.82,535213.0,134.1333,134.2781,133.4769,134.0078,535213.0
2023-10-27 09:35:00,138.81,138.84,138.33,138.51,212764.0,133.9981,134.0271,133.5348,133.7085,212764.0
2023-10-27 09:40:00,138.51,138.62,137.9,137.98,224661.0,133.7085,133.8147,133.1197,133.1969,224661.0
2023-10-27 09:45:00,138.0,138.31,137.94,138.09,190576.0,133.2162,133.5155,133.1583,133.3031,190576.0
2023-10-27 09:50:00,138.09,138.38,138.05,138.11,131453.0,133.3031,133.583,133.2645,133.3224,131453.0
2023-10-27 09:55:00,138.12,138.17,137.95,138.16,86040.0,133.3321,133.3803,133.1679,133.3707,86040.0
2023-10-27 10:00:00,138.12,138.12,137.63,137.82,217973.0,133.3321,133.3321,132.859,133.0425,217973.0
2023-10-27 10:05:00,137.82,137.96,137.38,137.47,328263.0,133.0425,133.1776,132.6177,132.7046,328263.0
2023-10-27 10:10:00,137.47,137.62,137.14,137.43,234418.0,132.7046,132.8494,132.386,132.666,234418.0
2023-10-27 10:15:00,137.42,137.48,136.86,136.89,289824.0,132.6563,132.7142,132.1157,132.1447,289824.0
2023-10-27 10:20:00,136.9,137.11,136.69,136.87,168254.0,132.1543,132.3571,131.9516,132.1254,168254.0
2023-10-27 10:25:00,136.86,137.07,136.82,136.94,282357.0,132.1157,132.3184,132.0771,132.193,282357.0
2023-10-27 10:30:00,136.94,136.96,136.53,136.7,308850.0,132.193,132.2123,131.7972,131.9613,308850.0
2023-10-27 10:35:00,136.72,136.98,136.52,136.6,159577.0,131.9806,132.2316,131.7875,131.8647,159577.0
2023-10-27 10:40:00,136.61,136.7,136.3,136.46,224873.0,131.8744,131.9613,131.5751,131.7296,224873.0
2023-10-27 10:45:00,136.45,136.75,136.37,136.71,202316.0,131.7199,132.0095,131.6427,131.9709,202316.0
2023-10-27 10:50:00,136.73,137.22,136.69,137.12,197916.0,131.9902,132.4633,131.9516,132.3667,197916.0
2023-10-27 10:55:00,137.12,137.22,136.97,137.03,95551.0,132.3667,132.4633,132.2219,132.2798,95551.0
2023-10-27 11:00:00,137.03,137.18,136.94,137.03,91775.0,132.2798,132.4246,132.193,132.2798,91775.0
2023-10-27 11:05:00,137.02,137.5,137.01,137.41,109182.0,132.2702,132.7335,132.2605,132.6467,109182.0
2023-10-27 11:10:00,137.41,137.72,137.37,137.68,134918.0,132.6467,132.9459,132.6081,132.9073,134918.0
2023-10-27 11:15:00,137.7,137.73,137.31,137.32,96258.0,132.9266,132.9556,132.5501,132.5598,96258.0
2023-10-27 11:20:00,137.33,137.57,137.24,137.51,42797.0,132.5694,132.8011,132.4826,132.7432,42797.0
2023-10-27 11:25:00,137.52,137.65,137.49,137.49,49284.0,132.7529,132.8783,132.7239,132.7239,49284.0
2023-10-27 11:30:00,137.5,137.53,137.17,137.17,70997.0,132.7335,132.7625,132.415,132.415,70997.0
2023-10-27 11:35:00,137.18,137.54,137.17,137.39,57810.0,132.4246,132.7722,132.415,132.6274,57810.0
2023-10-27 11:40:00,137.39,137.51,137.31,137.34,40490.0,132.6274,132.7432,132.5501,132.5791,40490.0
2023-10-27 11:45:00,137.33,137.33,137.09,137.3,73969.0,132.5694,132.5694,132.3378,132.5405,73969.0
2023-10-27 11:50:00,137.29,137.41,137.15,137.15,48983.0,132.5308,132.6467,132.3957,132.3957,48983.0
2023-10-27 11:55:00,137.14,137.26,137.14,137.19,34657.0,132.386,132.5019,132.386,132.4343,34657.0
2023-10-27 12:00:00,137.16,137.21,137.06,137.11,83795.0,132.4053,132.4536,132.3088,132.3571,83795.0
2023-10-27 12:05:00,137.12,137.37,137.09,137.34,69592.0,132.3667,132.6081,132.3378,132.5791,69592.0
2023-10-27 12:10:00,137.32,137.42,137.27,137.29,43519.0,132.5598,132.6563,132.5115,132.5308,43519.0
2023-10-27 12:15:00,137.27,137.46,137.25,137.45,58061.0,132.5115,132.6949,132.4922,132.6853,58061.0
2023-10-27 12:20:00,137.46,137.48,137.17,137.21,61553.0,132.6949,132.7142,132.415,132.4536,61553.0
2023-10-27 12:25:00,137.2,137.36,137.14,137.32,57578.0,132.4439,132.5984,132.386,132.5598,57578.0
2023-10-27 12:30:00,137.31,137.41,137.22,137.4,60022.0,132.5501,132.6467,132.4633,132.637,60022.0
2023-10-27 12:35:00,137.39,137.57,137.34,137.56,51350.0,132.6274,132.8011,132.5791,132.7915,51350.0
2023-10-27 12:40:00,137.54,137.55,137.4,137.44,46488.0,132.7722,132.7818,132.637,132.6756,46488.0
2023-10-27 12:45:00,137.43,137.47,137.25,137.29,47369.0,132.666,132.7046,132.4922,132.5308,47369.0
2023-10-27 12:50:00,137.3,137.34,137.12,137.19,58698.0,132.5405,132.5791,132.3667,132.4343,58698.0
2023-10-27 12:55:00,137.18,137.19,136.9,136.94,58884.0,132.4246,132.4343,132.1543,132.193,58884.0
2023-10-27 13:00:00,136.93,137.09,136.9,136.94,36028.0,132.1833,132.3378,132.1543,132.193,36028.0
2023-10-27 13:05:00,136.95,136.97,136.64,136.64,67378.0,132.2026,132.2219,131.9034,131.9034,67378.0
2023-10-27 13:10:00,136.64,136.74,136.51,136.54,65970.0,131.9034,131.9999,131.7779,131.8068,65970.0
2023-10-27 13:15:00,136.54,136.59,136.31,136.52,149230.0,131.8068,131.8551,131.5848,131.7875,149230.0
2023-10-27 13:20:00,136.53,136.54,136.36,136.48,60815.0,131.7972,131.8068,131.6331,131.7489,60815.0
2023-10-27 13:25:00,136.46,136.59,136.38,136.39,53924.0,131.7296,131.8551,131.6524,131.662,53924.0
2023-10-27 13:30:00,136.39,136.62,136.38,136.59,56676.0,131.662,131.884,131.6524,131.8551,56676.0
2023-10-27 13:35:00,136.58,136.62,136.43,136.47,43638.0,131.8454,131.884,131.7006,131.7392,43638.0
2023-10-27 13:40:00,136.46,136.59,136.36,136.47,58785.0,131.7296,131.8551,131.6331,131.7392,58785.0
2023-10-27 13:45:00,136.46,136.47,136.32,136.35,45949.0,131.7296,131.7392,131.5944,131.6234,45949.0
2023-10-27 13:50:00,136.35,136.44,136.17,136.19,46043.0,131.6234,131.7103,131.4496,131.469,46043.0
2023-10-27 13:55:00,136.19,136.31,136.18,136.26,55210.0,131.469,131.5848,131.4593,131.5365,55210.0
2023-10-27 14:00:00,136.24,136.34,136.19,136.32,53639.0,131.5172,131.6138,131.469,131.5944,53639.0
2023-10-27 14:05:00,136.33,136.33,135.92,135.93,192334.0,131.6041,131.6041,131.2083,131.218,192334.0
2023-10-27 14:10:00,135.93,136.05,135.88,135.96,84615.0,131.218,131.3338,131.1697,131.2469,84615.0
2023-10-27 14:15:00,135.96,136.16,135.94,136.02,103433.0,131.2469,131.44,131.2276,131.3048,103433.0
2023-10-27 14:20:00,136.03,136.06,135.79,135.89,79740.0,131.3145,131.3435,131.0828,131.1794,79740.0
2023-10-27 14:25:00,135.88,135.9,135.7,135.72,62724.0,131.1697,131.189,130.9959,131.0152,62724.0
2023-10-27 14:30:00,135.71,136.06,135.68,135.98,96784.0,131.0056,131.3435,130.9766,131.2662,96784.0
2023-10-27 14:35:00,135.98,136.07,135.85,136.03,88710.0,131.2662,131.3531,131.1407,131.3145,88710.0
2023-10-27 14:40:00,136.02,136.06,135.88,136.04,67572.0,131.3048,131.3435,131.1697,131.3242,67572.0
2023-10-27 14:45:00,136.04,136.1,135.74,135.8,68767.0,131.3242,131.3821,131.0346,131.0925,68767.0
2023-10-27 14:50:00,135.79,135.82,135.62,135.62,64202.0,131.0828,131.1118,130.9187,130.9187,64202.0
2023-10-27 14:55:00,135.62,135.62,135.3,135.34,106196.0,130.9187,130.9187,130.6098,130.6484,106196.0
2023-10-27 15:00:00,135.34,135.46,135.19,135.24,147017.0,130.6484,130.7643,130.5036,130.5519,147017.0
2023-10-27 15:05:00,135.25,135.45,135.19,135.44,87940.0,130.5615,130.7546,130.5036,130.745,87940.0
2023-10-27 15:10:00,135.44,135.51,135.28,135.42,149228.0,130.745,130.8125,130.5905,130.7256,149228.0
2023-10-27 15:15:00,135.42,135.42,135.22,135.39,190875.0,130.7256,130.7256,130.5326,130.6967,190875.0
2023-10-27 15:20:00,135.4,135.46,135.27,135.34,100002.0,130.7063,130.7643,130.5808,130.6484,100002.0
2023-10-27 15:25:00,135.34,135.62,135.33,135.61,143513.0,130.6484,130.9187,130.6388,130.9091,143513.0
2023-10-27 15:30:00,135.61,135.61,135.41,135.43,155424.0,130.9091,130.9091,130.716,130.7353,155424.0
2023-10-27 15:35:00,135.42,135.42,135.23,135.38,145304.0,130.7256,130.7256,130.5422,130.687,145304.0
2023-10-27 15:40:00,135.38,135.62,135.35,135.49,198796.0,130.687,130.9187,130.6581,130.7932,198796.0
2023-10-27 15:45:00,135.5,135.64,135.43,135.51,217127.0,130.8029,130.938,130.7353,130.8125,217127.0
2023-10-27 15:50:00,135.54,135.78,135.48,135.76,352879.0,130.8415,131.0732,130.7836,131.0539,352879.0
2023-10-27 15:55:00,135.76,135.86,135.6,135.69,879039.0,131.0539,131.1504,130.8994,130.9863,879039.0
2023-10-30 09:30:00,136.44,137.28,136.04,136.05,297176.0,131.7103,132.5212,131.3242,131.3338,297176.0
2023-10-30 09:35:00,136.09,136.79,136.09,136.63,149588.0,131.3724,132.0482,131.3724,131.8937,149588.0
2023-10-30 09:40:00,136.65,136.96,136.44,136.69,124454.0,131.913,132.2123,131.7103,131.9516,124454.0
2023-10-30 09:45:00,136.7,137.02,136.67,136.84,130393.0,131.9613,132.2702,131.9323,132.0964,130393.0
2023-10-30 09:50:00,136.87,136.97,136.57,136.9,74153.0,132.1254,132.2219,131.8358,132.1543,74153.0
2023-10-30 09:55:00,136.92,137.2,136.87,137.06,115628.0,132.1736,132.4439,132.1254,132.3088,115628.0
2023-10-30 10:00:00,137.06,137.28,136.82,136.87,85310.0,132.3088,132.5212,132.0771,132.1254,85310.0
2023-10-30 10:05:00,136.84,136.96,136.54,136.54,74926.0,132.0964,132.2123,131.8068,131.8068,74926.0
2023-10-30 10:10:00,136.57,136.6,136.17,136.26,81710.0,131.8358,131.8647,131.4496,131.5365,81710.0
2023-10-30 10:15:00,136.27,136.41,136.07,136.41,119505.0,131.5462,131.6813,131.3531,131.6813,119505.0
2023-10-30 10:20:00,136.43,136.65,136.42,136.46,75763.0,131.7006,131.913,131.691,131.7296,75763.0
2023-10-30 10:25:00,136.45,136.83,136.39,136.78,80187.0,131.7199,132.0868,131.662,132.0385,80187.0
2023-10-30 10:30:00,136.76,137.23,136.74,137.19,101710.0,132.0192,132.4729,131.9999,132.4343,101710.0
2023-10-30 10:35:00,137.2,137.31,137.09,137.17,107903.0,132.4439,132.5501,132.3378,132.415,107903.0
2023-10-30 10:40:00,137.16,137.17,136.96,136.99,86798.0,132.4053,132.415,132.2123,132.2412,86798.0
2023-10-30 10:45:00,136.98,137.29,136.92,137.22,96231.0,132.2316,132.5308,132.1736,132.4633,96231.0
2023-10-30 10:50:00,137.21,137.41,137.15,137.16,62841.0,132.4536,132.6467,132.3957,132.4053,62841.0
2023-10-30 10:55:00,137.17,137.17,136.91,136.95,56034.0,132.415,132.415,132.164,132.2026,56034.0
2023-10-30 11:00:00,136.95,137.03,136.86,136.89,55523.0,132.2026,132.2798,132.1157,132.1447,55523.0
2023-10-30 11:05:00,136.9,137.11,136.8,137.05,67946.0,132.1543,132.3571,132.0578,132.2991,67946.0
2023-10-30 11:10:00,137.04,137.31,137.02,137.15,80476.0,132.2895,132.5501,132.2702,132.3957,80476.0
2023-10-30 11:15:00,137.15,137.21,136.86,136.86,56520.0,132.3957,132.4536,132.1157,132.1157,56520.0
2023-10-30 11:20:00,136.84,136.89,136.68,136.77,43234.0,132.0964,132.1447,131.942,132.0288,43234.0
2023-10-30 11:25:00,136.75,136.99,136.7,136.99,52184.0,132.0095,132.2412,131.9613,132.2412,52184.0
2023-10-30 11:30:00,136.98,137.13,136.93,137.07,51202.0,132.2316,132.3764,132.1833,132.3184,51202.0
2023-10-30 11:35:00,137.06,137.06,136.59,136.61,50517.0,132.3088,132.3088,131.8551,131.8744,50517.0
2023-10-30 11:40:00,136.6,136.76,136.54,136.72,41566.0,131.8647,132.0192,131.8068,131.9806,41566.0
2023-10-30 11:45:00,136.71,136.82,136.66,136.72,29534.0,131.9709,132.0771,131.9227,131.9806,29534.0
2023-10-30 11:50:00,136.72,136.75,136.64,136.67,28715.0,131.9806,132.0095,131.9034,131.9323,28715.0
2023-10-30 11:55:00,136.67,136.79,136.62,136.74,44205.0,131.9323,132.0482,131.884,131.9999,44205.0
2023-10-30 12:00:00,136.73,136.97,136.69,136.97,38562.0,131.9902,132.2219,131.9516,132.2219,38562.0
2023-10-30 12:05:00,136.96,137.0,136.88,136.9,33611.0,132.2123,132.2509,132.135,132.1543,33611.0
2023-10-30 12:10:00,136.89,137.18,136.88,137.14,33337.0,132.1447,132.4246,132.135,132.386,33337.0
2023-10-30 12:15:00,137.15,137.18,136.95,137.03,30080.0,132.3957,132.4246,132.2026,132.2798,30080.0
2023-10-30 12:20:00,137.03,137.07,136.91,137.0,48965.0,132.2798,132.3184,132.164,132.2509,48965.0
2023-10-30 12:25:00,137.01,137.05,136.93,137.03,39926.0,132.2605,132.2991,132.1833,132.2798,39926.0
2023-10-30 12:30:00,137.01,137.15,137.0,137.14,23976.0,132.2605,132.3957,132.2509,132.386,23976.0
2023-10-30 12:35:00,137.15,137.3,137.09,137.09,46186.0,132.3957,132.5405,132.3378,132.3378,46186.0
2023-10-30 12:40:00,137.1,137.1,136.99,137.06,33586.0,132.3474,132.3474,132.2412,132.3088,33586.0
2023-10-30 12:45:00,137.07,137.07,136.91,136.96,75609.0,132.3184,132.3184,132.164,132.2123,75609.0
2023-10-30 12:50:00,136.95,137.1,136.95,137.03,56571.0,132.2026,132.3474,132.2026,132.2798,56571.0
2023-10-30 12:55:00,137.05,137.1,136.92,137.03,51808.0,132.2991,132.3474,132.1736,132.2798,51808.0
2023-10-30 13:00:00,137.03,137.19,136.98,137.17,54756.0,132.2798,132.4343,132.2316,132.415,54756.0
2023-10-30 13:05:00,137.19,137.31,137.15,137.29,32939.0,132.4343,132.5501,132.3957,132.5308,32939.0
2023-10-30 13:10:00,137.3,137.3,137.22,137.27,33407.0,132.5405,132.5405,132.4633,132.5115,33407.0
2023-10-30 13:15:00,137.27,137.41,137.27,137.39,31571.0,132.5115,132.6467,132.5115,132.6274,31571.0
2023-10-30 13:20:00,137.39,137.68,137.37,137.66,74802.0,132.6274,132.9073,132.6081,132.888,74802.0
2023-10-30 13:25:00,137.65,137.97,137.63,137.92,100643.0,132.8783,133.1873,132.859,133.139,100643.0
2023-10-30 13:30:00,137.97,138.04,137.71,137.75,117590.0,133.1873,133.2548,132.9363,132.9749,117590.0
2023-10-30 13:35:00,137.76,137.77,137.6,137.72,62942.0,132.9845,132.9942,132.8301,132.9459,62942.0
2023-10-30 13:40:00,137.73,137.77,137.65,137.72,33382.0,132.9556,132.9942,132.8783,132.9459,33382.0
2023-10-30 13:45:00,137.72,137.74,137.66,137.71,31119.0,132.9459,132.9652,132.888,132.9363,31119.0
2023-10-30 13:50:00,137.73,137.85,137.71,137.77,38406.0,132.9556,133.0714,132.9363,132.9942,38406.0
2023-10-30 13:55:00,137.77,137.77,137.63,137.74,46806.0,132.9942,132.9942,132.859,132.9652,46806.0
2023-10-30 14:00:00,137.74,137.76,137.61,137.7,43611.0,132.9652,132.9845,132.8397,132.9266,43611.0
2023-10-30 14:05:00,137.7,137.7,137.59,137.59,42326.0,132.9266,132.9266,132.8204,132.8204,42326.0
2023-10-30 14:10:00,137.61,137.7,137.58,137.62,32025.0,132.8397,132.9266,132.8108,132.8494,32025.0
2023-10-30 14:15:00,137.61,137.65,137.53,137.64,29901.0,132.8397,132.8783,132.7625,132.8687,29901.0
2023-10-30 14:20:00,137.64,137.69,137.55,137.61,34888.0,132.8687,132.917,132.7818,132.8397,34888.0
2023-10-30 14:25:00,137.6,137.66,137.54,137.61,35017.0,132.8301,132.888,132.7722,132.8397,35017.0
2023-10-30 14:30:00,137.61,137.64,137.55,137.63,49437.0,132.8397,132.8687,132.7818,132.859,49437.0
2023-10-30 14:35:00,137.64,137.76,137.61,137.7,57293.0,132.8687,132.9845,132.8397,132.9266,57293.0
2023-10-30 14:40:00,137.71,137.71,137.61,137.62,47915.0,132.9363,132.9363,132.8397,132.8494,47915.0
2023-10-30 14:45:00,137.63,137.85,137.62,137.77,80053.0,132.859,133.0714,132.8494,132.9942,80053.0
2023-10-30 14:50:00,137.76,137.81,137.54,137.6,39013.0,132.9845,133.0328,132.7722,132.8301,39013.0
2023-10-30 14:55:00,137.59,137.65,137.52,137.56,33618.0,132.8204,132.8783,132.7529,132.7915,33618.0
2023-10-30 15:00:00,137.57,137.8,137.56,137.64,58456.0,132.8011,133.0231,132.7915,132.8687,58456.0
2023-10-30 15:05:00,137.62,137.71,137.58,137.64,60899.0,132.8494,132.9363,132.8108,132.8687,60899.0
2023-10-30 15:10:00,137.62,137.73,137.56,137.68,54702.0,132.8494,132.9556,132.7915,132.9073,54702.0
2023-10-30 15:15:00,137.67,137.75,137.63,137.7,57837.0,132.8977,132.9749,132.859,132.9266,57837.0
2023-10-30 15:20:00,137.69,137.76,137.66,137.72,55121.0,132.917,132.9845,132.888,132.9459,55121.0
2023-10-30 15:25:00,137.7,137.72,137.54,137.59,66324.0,132.9266,132.9459,132.7722,132.8204,66324.0
2023-10-30 15:30:00,137.6,137.64,137.53,137.54,66592.0,132.8301,132.8687,132.7625,132.7722,66592.0
2023-10-30 15:35:00,137.56,137.57,137.48,137.5,114170.0,132.7915,132.8011,132.7142,132.7335,114170.0
2023-10-30 15:40:00,137.51,137.52,137.3,137.42,116021.0,132.7432,132.7529,132.5405,132.6563,116021.0
2023-10-30 15:45:00,137.41,137.49,137.35,137.46,122315.0,132.6467,132.7239,132.5887,132.6949,122315.0
2023-10-30 15:50:00,137.46,137.51,137.38,137.46,186149.0,132.6949,132.7432,132.6177,132.6949,186149.0
2023-10-30 15:55:00,137.46,137.52,137.38,137.44,357059.0,132.6949,132.7529,132.6177,132.6756,357059.0
2023-10-31 09:30:00,137.71,138.38,137.47,138.16,309104.0,132.9363,133.583,132.7046,133.3707,309104.0
2023-10-31 09:35:00,138.14,138.6,138.08,138.35,194752.0,133.3514,133.7954,133.2934,133.5541,194752.0
2023-10-31 09:40:00,138.36,138.8,138.28,138.51,206824.0,133.5637,133.9885,133.4865,133.7085,206824.0
2023-10-31 09:45:00,138.5,138.78,138.39,138.49,99462.0,133.6989,133.9692,133.5927,133.6892,99462.0
2023-10-31 09:50:00,138.47,138.69,138.21,138.63,90573.0,133.6699,133.8823,133.4189,133.8244,90573.0
2023-10-31 09:55:00,138.65,138.73,138.53,138.54,53393.0,133.8437,133.9209,133.7278,133.7375,53393.0
2023-10-31 10:00:00,138.53,138.53,137.87,138.01,120615.0,133.7278,133.7278,133.0907,133.2259,120615.0
2023-10-31 10:05:00,138.04,138.04,137.74,137.97,79805.0,133.2548,133.2548,132.9652,133.1873,79805.0
2023-10-31 10:10:00,138.0,138.2,137.97,138.0,77935.0,133.2162,133.4093,133.1873,133.2162,77935.0
2023-10-31 10:15:00,138.01,138.35,137.99,138.21,69461.0,133.2259,133.5541,133.2066,133.4189,69461.0
2023-10-31 10:20:00,138.22,138.32,138.03,138.05,51381.0,133.4286,133.5251,133.2452,133.2645,51381.0
2023-10-31 10:25:00,138.06,138.08,137.92,138.03,52373.0,133.2741,133.2934,133.139,133.2452,52373.0
2023-10-31 10:30:00,138.03,138.29,138.03,138.11,49425.0,133.2452,133.4962,133.2452,133.3224,49425.0
2023-10-31 10:35:00,138.13,138.13,137.87,137.98,42022.0,133.3417,133.3417,133.0907,133.1969,42022.0
2023-10-31 10:40:00,137.98,138.41,137.96,138.41,55300.0,133.1969,133.612,133.1776,133.612,55300.0
2023-10-31 10:45:00,138.35,138.41,138.16,138.17,49710.0,133.5541,133.612,133.3707,133.3803,49710.0
2023-10-31 10:50:00,138.19,138.45,138.16,138.37,45147.0,133.3996,133.6506,133.3707,133.5734,45147.0
2023-10-31 10:55:00,138.37,138.42,138.29,138.38,49157.0,133.5734,133.6217,133.4962,133.583,49157.0
2023-10-31 11:00:00,138.37,138.41,138.16,138.18,34458.0,133.5734,133.612,133.3707,133.39,34458.0
2023-10-31 11:05:00,138.19,138.27,138.09,138.27,30593.0,133.3996,133.4769,133.3031,133.4769,30593.0
2023-10-31 11:10:00,138.27,138.39,138.22,138.38,45276.0,133.4769,133.5927,133.4286,133.583,45276.0
2023-10-31 11:15:00,138.36,138.51,138.26,138.48,71020.0,133.5637,133.7085,133.4672,133.6796,71020.0
2023-10-31 11:20:00,138.48,138.48,138.29,138.4,62514.0,133.6796,133.6796,133.4962,133.6023,62514.0
2023-10-31 11:25:00,138.39,138.75,138.38,138.52,48994.0,133.5927,133.9402,133.583,133.7182,48994.0
2023-10-31 11:30:00,138.53,138.6,138.42,138.59,43321.0,133.7278,133.7954,133.6217,133.7858,43321.0
2023-10-31 11:35:00,138.59,138.65,138.48,138.53,31471.0,133.7858,133.8437,133.6796,133.7278,31471.0
2023-10-31 11:40:00,138.54,138.54,138.43,138.49,27593.0,133.7375,133.7375,133.6313,133.6892,27593.0
2023-10-31 11:45:00,138.5,138.62,138.42,138.55,28648.0,133.6989,133.8147,133.6217,133.7471,28648.0
2023-10-31 11:50:00,138.52,138.57,138.44,138.46,23024.0,133.7182,133.7665,133.641,133.6603,23024.0
2023-10-31 11:55:00,138.47,138.67,138.46,138.67,30842.0,133.6699,133.863,133.6603,133.863,30842.0
2023-10-31 12:00:00,138.65,138.78,138.58,138.73,43002.0,133.8437,133.9692,133.7761,133.9209,43002.0
2023-10-31 12:05:00,138.73,138.77,138.62,138.7,19207.0,133.9209,133.9595,133.8147,133.8919,19207.0
2023-10-31 12:10:00,138.7,138.75,138.43,138.44,26066.0,133.8919,133.9402,133.6313,133.641,26066.0
2023-10-31 12:15:00,138.45,138.47,138.17,138.19,50634.0,133.6506,133.6699,133.3803,133.3996,50634.0
2023-10-31 12:20:00,138.18,138.32,138.13,138.2,50406.0,133.39,133.5251,133.3417,133.4093,50406.0
2023-10-31 12:25:00,138.2,138.35,138.15,138.29,41113.0,133.4093,133.5541,133.361,133.4962,41113.0
2023-10-31 12:30:00,138.31,138.56,138.31,138.4,43593.0,133.5155,133.7568,133.5155,133.6023,43593.0
2023-10-31 12:35:00,138.39,138.39,138.08,138.3,42051.0,133.5927,133.5927,133.2934,133.5058,42051.0
2023-10-31 12:40:00,138.29,138.48,138.27,138.41,47486.0,133.4962,133.6796,133.4769,133.612,47486.0
2023-10-31 12:45:00,138.41,138.57,138.39,138.55,34688.0,133.612,133.7665,133.5927,133.7471,34688.0
2023-10-31 12:50:00,138.56,138.63,138.52,138.54,31495.0,133.7568,133.8244,133.7182,133.7375,31495.0
2023-10-31 12:55:00,138.55,138.64,138.54,138.59,22891.0,133.7471,133.834,133.7375,133.7858,22891.0
2023-10-31 13:00:00,138.61,138.74,138.61,138.72,33166.0,133.8051,133.9306,133.8051,133.9113,33166.0
2023-10-31 13:05:00,138.72,138.85,138.71,138.82,49287.0,133.9113,134.0367,133.9016,134.0078,49287.0
2023-10-31 13:10:00,138.81,138.81,138.6,138.72,32831.0,133.9981,133.9981,133.7954,133.9113,32831.0
2023-10-31 13:15:00,138.73,138.88,138.72,138.83,38096.0,133.9209,134.0657,133.9113,134.0174,38096.0
2023-10-31 13:20:00,138.84,138.97,138.83,138.96,48234.0,134.0271,134.1526,134.0174,134.1429,48234.0
2023-10-31 13:25:00,138.97,139.03,138.8,138.91,61469.0,134.1526,134.2105,133.9885,134.0947,61469.0
2023-10-31 13:30:00,138.92,139.03,138.91,139.03,44909.0,134.1043,134.2105,134.0947,134.2105,44909.0
2023-10-31 13:35:00,139.02,139.08,138.98,139.04,43060.0,134.2009,134.2588,134.1622,134.2202,43060.0
2023-10-31 13:40:00,139.05,139.08,138.96,139.02,37534.0,134.2298,134.2588,134.1429,134.2009,37534.0
2023-10-31 13:45:00,139.01,139.08,138.94,139.0,32675.0,134.1912,134.2588,134.1236,134.1815,32675.0
2023-10-31 13:50:00,139.01,139.05,138.97,139.03,40747.0,134.1912,134.2298,134.1526,134.2105,40747.0
2023-10-31 13:55:00,139.03,139.04,138.94,139.02,40970.0,134.2105,134.2202,134.1236,134.2009,40970.0
2023-10-31 14:00:00,139.02,139.14,138.94,138.99,63901.0,134.2009,134.3167,134.1236,134.1719,63901.0
2023-10-31 14:05:00,138.97,139.05,138.91,138.97,40628.0,134.1526,134.2298,134.0947,134.1526,40628.0
2023-10-31 14:10:00,138.98,139.08,138.96,139.03,26242.0,134.1622,134.2588,134.1429,134.2105,26242.0
2023-10-31 14:15:00,139.03,139.12,138.95,138.95,35623.0,134.2105,134.2974,134.1333,134.1333,35623.0
2023-10-31 14:20:00,138.95,139.02,138.86,138.9,53980.0,134.1333,134.2009,134.0464,134.085,53980.0
2023-10-31 14:25:00,138.89,138.93,138.84,138.86,35281.0,134.0754,134.114,134.0271,134.0464,35281.0
2023-10-31 14:30:00,138.86,138.96,138.84,138.84,37020.0,134.0464,134.1429,134.0271,134.0271,37020.0
2023-10-31 14:35:00,138.83,138.86,138.74,138.81,38705.0,134.0174,134.0464,133.9306,133.9981,38705.0
2023-10-31 14:40:00,138.81,138.98,138.75,138.96,48128.0,133.9981,134.1622,133.9402,134.1429,48128.0
2023-10-31 14:45:00,138.97,139.1,138.93,138.98,64040.0,134.1526,134.2781,134.114,134.1622,64040.0
2023-10-31 14:50:00,138.97,139.02,138.95,139.02,39816.0,134.1526,134.2009,134.1333,134.2009,39816.0
2023-10-31 14:55:00,139.02,139.11,139.0,139.09,43371.0,134.2009,134.2877,134.1815,134.2684,43371.0
2023-10-31 15:00:00,139.1,139.23,139.09,139.21,63037.0,134.2781,134.4036,134.2684,134.3843,63037.0
2023-10-31 15:05:00,139.22,139.24,139.09,139.21,64447.0,134.3939,134.4132,134.2684,134.3843,64447.0
2023-10-31 15:10:00,139.2,139.23,139.01,139.03,59193.0,134.3746,134.4036,134.1912,134.2105,59193.0
2023-10-31 15:15:00,139.01,139.14,138.99,139.09,49154.0,134.1912,134.3167,134.1719,134.2684,49154.0
2023-10-31 15:20:00,139.1,139.15,139.03,139.15,45827.0,134.2781,134.3263,134.2105,134.3263,45827.0
2023-10-31 15:25:00,139.15,139.2,139.06,139.2,56852.0,134.3263,134.3746,134.2395,134.3746,56852.0
2023-10-31 15:30:00,139.19,139.23,139.09,139.14,80057.0,134.365,134.4036,134.2684,134.3167,80057.0
2023-10-31 15:35:00,139.13,139.2,138.96,138.97,98782.0,134.307,134.3746,134.1429,134.1526,98782.0
2023-10-31 15:40:00,138.96,139.01,138.86,138.95,71657.0,134.1429,134.1912,134.0464,134.1333,71657.0
2023-10-31 15:45:00,138.95,138.96,138.82,138.88,114777.0,134.1333,134.1429,134.0078,134.0657,114777.0
2023-10-31 15:50:00,138.89,139.04,138.82,138.96,183163.0,134.0754,134.2202,134.0078,134.1429,183163.0
2023-10-31 15:55:00,138.95,139.17,138.92,139.05,471674.0,134.1333,134.3457,134.1043,134.2298,471674.0
2023-11-01 09:30:00,139.25,139.43,138.95,139.06,131335.0,134.4229,134.5966,134.1333,134.2395,131335.0
2023-11-01 09:35:00,139.07,139.38,138.91,139.35,51108.0,134.2491,134.5484,134.0947,134.5194,51108.0
2023-11-01 09:40:00,139.35,139.35,138.82,138.86,47400.0,134.5194,134.5194,134.0078,134.0464,47400.0
2023-11-01 09:45:00,138.91,139.28,138.84,139.19,50505.0,134.0947,134.4518,134.0271,134.365,50505.0
2023-11-01 09:50:00,139.19,139.3,139.05,139.26,30990.0,134.365,134.4711,134.2298,134.4325,30990.0
2023-11-01 09:55:00,139.29,139.39,139.23,139.33,47503.0,134.4615,134.558,134.4036,134.5001,47503.0
2023-11-01 10:00:00,139.38,139.63,139.35,139.43,64808.0,134.5484,134.7897,134.5194,134.5966,64808.0
2023-11-01 10:05:00,139.43,139.57,139.21,139.53,59249.0,134.5966,134.7318,134.3843,134.6932,59249.0
2023-11-01 10:10:00,139.56,139.89,139.48,139.86,77755.0,134.7221,135.0407,134.6449,135.0117,77755.0
2023-11-01 10:15:00,139.88,139.91,139.65,139.83,80501.0,135.031,135.06,134.809,134.9828,80501.0
2023-11-01 10:20:00,139.85,140.12,139.84,140.11,107252.0,135.0021,135.2627,134.9924,135.2531,107252.0
2023-11-01 10:25:00,140.09,140.09,139.77,139.88,74618.0,135.2338,135.2338,134.9249,135.031,74618.0
2023-11-01 10:30:00,139.88,140.21,139.85,140.19,66592.0,135.031,135.3496,135.0021,135.3303,66592.0
2023-11-01 10:35:00,140.19,140.3,140.13,140.24,84388.0,135.3303,135.4365,135.2724,135.3786,84388.0
2023-11-01 10:40:00,140.24,140.38,140.19,140.31,75672.0,135.3786,135.5137,135.3303,135.4461,75672.0
2023-11-01 10:45:00,140.31,140.49,140.1,140.11,55202.0,135.4461,135.6199,135.2434,135.2531,55202.0
2023-11-01 10:50:00,140.08,140.31,140.04,140.17,71237.0,135.2241,135.4461,135.1855,135.311,71237.0
2023-11-01 10:55:00,140.19,140.42,140.14,140.4,67125.0,135.3303,135.5523,135.282,135.533,67125.0
2023-11-01 11:00:00,140.39,140.53,140.35,140.44,52260.0,135.5234,135.6585,135.4847,135.5716,52260.0
2023-11-01 11:05:00,140.43,140.52,140.38,140.45,39019.0,135.562,135.6489,135.5137,135.5813,39019.0
2023-11-01 11:10:00,140.44,140.44,140.07,140.2,53952.0,135.5716,135.5716,135.2145,135.3399,53952.0
2023-11-01 11:15:00,140.18,140.18,140.0,140.12,57416.0,135.3206,135.3206,135.1469,135.2627,57416.0
2023-11-01 11:20:00,140.12,140.24,140.04,140.09,37683.0,135.2627,135.3786,135.1855,135.2338,37683.0
2023-11-01 11:25:00,140.08,140.13,139.98,140.08,26273.0,135.2241,135.2724,135.1276,135.2241,26273.0
2023-11-01 11:30:00,140.08,140.26,140.0,140.18,37928.0,135.2241,135.3979,135.1469,135.3206,37928.0
2023-11-01 11:35:00,140.15,140.32,140.14,140.2,32235.0,135.2917,135.4558,135.282,135.3399,32235.0
2023-11-01 11:40:00,140.19,140.29,140.15,140.28,37891.0,135.3303,135.4268,135.2917,135.4172,37891.0
2023-11-01 11:45:00,140.27,140.42,140.22,140.42,34256.0,135.4075,135.5523,135.3593,135.5523,34256.0
2023-11-01 11:50:00,140.41,140.41,140.21,140.25,48139.0,135.5427,135.5427,135.3496,135.3882,48139.0
2023-11-01 11:55:00,140.25,140.35,140.18,140.22,41123.0,135.3882,135.4847,135.3206,135.3593,41123.0
2023-11-01 12:00:00,140.22,140.23,140.05,140.12,34944.0,135.3593,135.3689,135.1951,135.2627,34944.0
2023-11-01 12:05:00,140.13,140.14,139.84,139.96,50715.0,135.2724,135.282,134.9924,135.1083,50715.0
2023-11-01 12:10:00,139.97,139.98,139.75,139.75,39820.0,135.1179,135.1276,134.9055,134.9055,39820.0
2023-11-01 12:15:00,139.76,139.78,139.52,139.58,45055.0,134.9152,134.9345,134.6835,134.7414,45055.0
2023-11-01 12:20:00,139.56,139.56,139.33,139.34,36671.0,134.7221,134.7221,134.5001,134.5098,36671.0
2023-11-01 12:25:00,139.33,139.33,139.17,139.22,37708.0,134.5001,134.5001,134.3457,134.3939,37708.0
2023-11-01 12:30:00,139.22,139.24,139.13,139.14,62981.0,134.3939,134.4132,134.307,134.3167,62981.0
2023-11-01 12:35:00,139.12,139.16,139.01,139.05,47025.0,134.2974,134.336,134.1912,134.2298,47025.0
2023-11-01 12:40:00,139.06,139.1,138.99,139.1,60201.0,134.2395,134.2781,134.1719,134.2781,60201.0
2023-11-01 12:45:00,139.1,139.28,139.09,139.18,44264.0,134.2781,134.4518,134.2684,134.3553,44264.0
2023-11-01 12:50:00,139.19,139.19,139.06,139.12,37435.0,134.365,134.365,134.2395,134.2974,37435.0
2023-11-01 12:55:00,139.13,139.2,139.09,139.13,28367.0,134.307,134.3746,134.2684,134.307,28367.0
2023-11-01 13:00:00,139.13,139.18,139.09,139.15,26077.0,134.307,134.3553,134.2684,134.3263,26077.0
2023-11-01 13:05:00,139.16,139.33,139.14,139.27,55776.0,134.336,134.5001,134.3167,134.4422,55776.0
2023-11-01 13:10:00,139.27,139.33,139.24,139.31,40129.0,134.4422,134.5001,134.4132,134.4808,40129.0
2023-11-01 13:15:00,139.32,139.36,139.22,139.26,43986.0,134.4905,134.5291,134.3939,134.4325,43986.0
2023-11-01 13:20:00,139.26,139.3,138.94,139.02,72239.0,134.4325,134.4711,134.1236,134.2009,72239.0
2023-11-01 13:25:00,139.03,139.23,138.94,139.2,47225.0,134.2105,134.4036,134.1236,134.3746,47225.0
2023-11-01 13:30:00,139.2,139.21,138.9,138.93,24976.0,134.3746,134.3843,134.085,134.114,24976.0
2023-11-01 13:35:00,138.93,139.0,138.89,138.98,29956.0,134.114,134.1815,134.0754,134.1622,29956.0
2023-11-01 13:40:00,138.97,139.07,138.95,139.02,107933.0,134.1526,134.2491,134.1333,134.2009,107933.0
2023-11-01 13:45:00,139.03,139.03,138.74,138.87,35948.0,134.2105,134.2105,133.9306,134.0561,35948.0
2023-11-01 13:50:00,138.83,139.12,138.83,138.97,50997.0,134.0174,134.2974,134.0174,134.1526,50997.0
2023-11-01 13:55:00,138.98,138.99,138.85,138.97,24236.0,134.1622,134.1719,134.0367,134.1526,24236.0
2023-11-01 14:00:00,138.97,139.17,138.72,139.0,128034.0,134.1526,134.3457,133.9113,134.1815,128034.0
2023-11-01 14:05:00,139.0,139.1,138.84,138.91,65385.0,134.1815,134.2781,134.0271,134.0947,65385.0
2023-11-01 14:10:00,138.94,138.94,138.71,138.74,58343.0,134.1236,134.1236,133.9016,133.9306,58343.0
2023-11-01 14:15:00,138.75,138.84,138.65,138.84,45149.0,133.9402,134.0271,133.8437,134.0271,45149.0
2023-11-01 14:20:00,138.84,139.05,138.81,139.04,76263.0,134.0271,134.2298,133.9981,134.2202,76263.0
2023-11-01 14:25:00,139.04,139.12,138.91,138.91,61696.0,134.2202,134.2974,134.0947,134.0947,61696.0
2023-11-01 14:30:00,138.94,139.2,138.93,139.1,69538.0,134.1236,134.3746,134.114,134.2781,69538.0
2023-11-01 14:35:00,139.11,139.23,138.8,138.81,147032.0,134.2877,134.4036,133.9885,133.9981,147032.0
2023-11-01 14:40:00,138.83,138.85,138.47,138.81,73643.0,134.0174,134.0367,133.6699,133.9981,73643.0
2023-11-01 14:45:00,138.76,138.98,138.59,138.72,90352.0,133.9499,134.1622,133.7858,133.9113,90352.0
2023-11-01 14:50:00,138.7,138.96,138.67,138.82,47696.0,133.8919,134.1429,133.863,134.0078,47696.0
2023-11-01 14:55:00,138.84,139.15,138.82,139.12,84801.0,134.0271,134.3263,134.0078,134.2974,84801.0
2023-11-01 15:00:00,139.11,139.58,139.11,139.4,91595.0,134.2877,134.7414,134.2877,134.5677,91595.0
2023-11-01 15:05:00,139.42,139.53,139.34,139.44,95845.0,134.587,134.6932,134.5098,134.6063,95845.0
2023-11-01 15:10:00,139.43,139.66,139.34,139.35,85877.0,134.5966,134.8187,134.5098,134.5194,85877.0
2023-11-01 15:15:00,139.36,139.47,139.32,139.41,84870.0,134.5291,134.6353,134.4905,134.5773,84870.0
2023-11-01 15:20:00,139.43,139.54,139.37,139.51,78232.0,134.5966,134.7028,134.5387,134.6739,78232.0
2023-11-01 15:25:00,139.52,139.54,139.15,139.32,67055.0,134.6835,134.7028,134.3263,134.4905,67055.0
2023-11-01 15:30:00,139.3,139.54,139.27,139.4,141117.0,134.4711,134.7028,134.4422,134.5677,141117.0
2023-11-01 15:35:00,139.4,139.46,139.31,139.4,71635.0,134.5677,134.6256,134.4808,134.5677,71635.0
2023-11-01 15:40:00,139.4,139.47,139.29,139.35,72608.0,134.5677,134.6353,134.4615,134.5194,72608.0
2023-11-01 15:45:00,139.34,139.38,139.19,139.21,96150.0,134.5098,134.5484,134.365,134.3843,96150.0
2023-11-01 15:50:00,139.22,139.31,139.09,139.29,182459.0,134.3939,134.4808,134.2684,134.4615,182459.0
2023-11-01 15:55:00,139.28,139.3,138.89,138.95,551375.0,134.4518,134.4711,134.0754,134.1333,551375.0
2023-11-02 09:30:00,140.09,140.09,139.57,140.03,257671.0,135.2338,135.2338,134.7318,135.1758,257671.0
2023-11-02 09:35:00,140.06,140.08,139.65,139.99,99897.0,135.2048,135.2241,134.809,135.1372,99897.0
2023-11-02 09:40:00,139.98,140.03,139.23,139.36,123632.0,135.1276,135.1758,134.4036,134.5291,123632.0
2023-11-02 09:45:00,139.37,139.94,139.26,139.75,93688.0,134.5387,135.089,134.4325,134.9055,93688.0
2023-11-02 09:50:00,139.76,140.16,139.64,139.97,96191.0,134.9152,135.3013,134.7994,135.1179,96191.0
2023-11-02 09:55:00,140.02,140.05,139.86,139.96,107676.0,135.1662,135.1951,135.0117,135.1083,107676.0
2023-11-02 10:00:00,139.98,140.2,139.95,140.15,57723.0,135.1276,135.3399,135.0986,135.2917,57723.0
2023-11-02 10:05:00,140.15,140.22,140.01,140.06,73389.0,135.2917,135.3593,135.1565,135.2048,73389.0
2023-11-02 10:10:00,140.06,140.26,139.91,139.94,53911.0,135.2048,135.3979,135.06,135.089,53911.0
2023-11-02 10:15:00,139.96,140.19,139.91,140.07,62090.0,135.1083,135.3303,135.06,135.2145,62090.0
2023-11-02 10:20:00,140.06,140.08,139.75,139.89,90781.0,135.2048,135.2241,134.9055,135.0407,90781.0
2023-11-02 10:25:00,139.9,140.14,139.81,140.07,59971.0,135.0503,135.282,134.9635,135.2145,59971.0
2023-11-02 10:30:00,140.09,140.31,140.06,140.19,64948.0,135.2338,135.4461,135.2048,135.3303,64948.0
2023-11-02 10:35:00,140.19,140.43,140.19,140.35,71721.0,135.3303,135.562,135.3303,135.4847,71721.0
2023-11-02 10:40:00,140.35,140.57,140.35,140.52,90493.0,135.4847,135.6971,135.4847,135.6489,90493.0
2023-11-02 10:45:00,140.53,140.59,140.32,140.41,108090.0,135.6585,135.7164,135.4558,135.5427,108090.0
2023-11-02 10:50:00,140.4,140.42,140.25,140.39,78876.0,135.533,135.5523,135.3882,135.5234,78876.0
2023-11-02 10:55:00,140.4,140.54,140.26,140.5,53807.0,135.533,135.6682,135.3979,135.6295,53807.0
2023-11-02 11:00:00,140.53,140.69,140.46,140.61,55696.0,135.6585,135.813,135.5909,135.7357,55696.0
2023-11-02 11:05:00,140.61,140.73,140.54,140.59,51740.0,135.7357,135.8516,135.6682,135.7164,51740.0
2023-11-02 11:10:00,140.62,140.63,140.17,140.27,127440.0,135.7454,135.755,135.311,135.4075,127440.0
2023-11-02 11:15:00,140.27,140.53,140.06,140.52,104736.0,135.4075,135.6585,135.2048,135.6489,104736.0
2023-11-02 11:20:00,140.51,140.67,140.47,140.67,39949.0,135.6392,135.7937,135.6006,135.7937,39949.0
2023-11-02 11:25:00,140.67,140.83,140.55,140.58,60006.0,135.7937,135.9481,135.6778,135.7068,60006.0
2023-11-02 11:30:00,140.58,140.85,140.51,140.81,68432.0,135.7068,135.9674,135.6392,135.9288,68432.0
2023-11-02 11:35:00,140.81,140.84,140.61,140.61,51542.0,135.9288,135.9578,135.7357,135.7357,51542.0
2023-11-02 11:40:00,140.62,140.73,140.56,140.58,60561.0,135.7454,135.8516,135.6875,135.7068,60561.0
2023-11-02 11:45:00,140.59,140.61,140.5,140.51,31192.0,135.7164,135.7357,135.6295,135.6392,31192.0
2023-11-02 11:50:00,140.52,140.7,140.52,140.68,49184.0,135.6489,135.8226,135.6489,135.8033,49184.0
2023-11-02 11:55:00,140.66,140.67,140.49,140.5,30671.0,135.784,135.7937,135.6199,135.6295,30671.0
2023-11-02 12:00:00,140.49,140.59,140.46,140.59,46273.0,135.6199,135.7164,135.5909,135.7164,46273.0
2023-11-02 12:05:00,140.6,140.65,140.51,140.55,40717.0,135.7261,135.7743,135.6392,135.6778,40717.0
2023-11-02 12:10:00,140.53,140.71,140.49,140.71,44512.0,135.6585,135.8323,135.6199,135.8323,44512.0
2023-11-02 12:15:00,140.69,140.97,140.67,140.96,49708.0,135.813,136.0833,135.7937,136.0736,49708.0
2023-11-02 12:20:00,140.95,140.96,140.76,140.76,43250.0,136.0639,136.0736,135.8805,135.8805,43250.0
2023-11-02 12:25:00,140.77,140.83,140.66,140.8,48749.0,135.8902,135.9481,135.784,135.9191,48749.0
2023-11-02 12:30:00,140.81,141.03,140.75,141.03,44200.0,135.9288,136.1412,135.8709,136.1412,44200.0
2023-11-02 12:35:00,141.02,141.08,140.83,140.86,85705.0,136.1315,136.1894,135.9481,135.9771,85705.0
2023-11-02 12:40:00,140.88,141.06,140.88,140.98,44259.0,135.9964,136.1701,135.9964,136.0929,44259.0
2023-11-02 12:45:00,140.97,141.1,140.97,141.03,34138.0,136.0833,136.2087,136.0833,136.1412,34138.0
2023-11-02 12:50:00,141.03,141.06,140.87,140.89,38972.0,136.1412,136.1701,135.9867,136.006,38972.0
2023-11-02 12:55:00,140.88,140.92,140.76,140.79,39629.0,135.9964,136.035,135.8805,135.9095,39629.0
2023-11-02 13:00:00,140.79,140.94,140.75,140.89,34946.0,135.9095,136.0543,135.8709,136.006,34946.0
2023-11-02 13:05:00,140.88,141.13,140.88,141.13,23860.0,135.9964,136.2377,135.9964,136.2377,23860.0
2023-11-02 13:10:00,141.13,141.39,141.12,141.28,101879.0,136.2377,136.4887,136.2281,136.3825,101879.0
2023-11-02 13:15:00,141.3,141.33,141.14,141.14,34939.0,136.4018,136.4308,136.2474,136.2474,34939.0
2023-11-02 13:20:00,141.14,141.17,141.08,141.14,23372.0,136.2474,136.2763,136.1894,136.2474,23372.0
2023-11-02 13:25:00,141.15,141.16,141.06,141.08,39724.0,136.257,136.2667,136.1701,136.1894,39724.0
2023-11-02 13:30:00,141.07,141.35,141.07,141.34,26425.0,136.1798,136.4501,136.1798,136.4404,26425.0
2023-11-02 13:35:00,141.34,141.34,141.21,141.26,33251.0,136.4404,136.4404,136.3149,136.3632,33251.0
2023-11-02 13:40:00,141.25,141.26,141.11,141.12,47844.0,136.3535,136.3632,136.2184,136.2281,47844.0
2023-11-02 13:45:00,141.13,141.19,141.1,141.18,33613.0,136.2377,136.2956,136.2087,136.286,33613.0
2023-11-02 13:50:00,141.17,141.24,141.14,141.21,19848.0,136.2763,136.3439,136.2474,136.3149,19848.0
2023-11-02 13:55:00,141.21,141.38,141.18,141.22,81558.0,136.3149,136.479,136.286,136.3246,81558.0
2023-11-02 14:00:00,141.23,141.3,141.2,141.23,44444.0,136.3342,136.4018,136.3053,136.3342,44444.0
2023-11-02 14:05:00,141.22,141.25,141.08,141.1,39249.0,136.3246,136.3535,136.1894,136.2087,39249.0
2023-11-02 14:10:00,141.1,141.11,140.85,140.87,116209.0,136.2087,136.2184,135.9674,135.9867,116209.0
2023-11-02 14:15:00,140.87,140.96,140.85,140.89,51076.0,135.9867,136.0736,135.9674,136.006,51076.0
2023-11-02 14:20:00,140.87,140.87,140.76,140.79,39958.0,135.9867,135.9867,135.8805,135.9095,39958.0
2023-11-02 14:25:00,140.79,140.96,140.75,140.92,31225.0,135.9095,136.0736,135.8709,136.035,31225.0
2023-11-02 14:30:00,140.93,140.96,140.84,140.96,81095.0,136.0446,136.0736,135.9578,136.0736,81095.0
2023-11-02 14:35:00,140.96,141.2,140.95,141.17,26153.0,136.0736,136.3053,136.0639,136.2763,26153.0
2023-11-02 14:40:00,141.18,141.22,141.11,141.19,103753.0,136.286,136.3246,136.2184,136.2956,103753.0
2023-11-02 14:45:00,141.2,141.32,141.14,141.17,43963.0,136.3053,136.4211,136.2474,136.2763,43963.0
2023-11-02 14:50:00,141.19,141.33,141.15,141.29,37281.0,136.2956,136.4308,136.257,136.3922,37281.0
2023-11-02 14:55:00,141.29,141.34,141.22,141.26,35688.0,136.3922,136.4404,136.3246,136.3632,35688.0
2023-11-02 15:00:00,141.27,141.4,141.21,141.33,87792.0,136.3729,136.4983,136.3149,136.4308,87792.0
2023-11-02 15:05:00,141.33,141.43,141.31,141.39,40251.0,136.4308,136.5273,136.4115,136.4887,40251.0
2023-11-02 15:10:00,141.4,141.48,141.37,141.48,60867.0,136.4983,136.5756,136.4694,136.5756,60867.0
2023-11-02 15:15:00,141.48,141.48,141.38,141.38,51001.0,136.5756,136.5756,136.479,136.479,51001.0
2023-11-02 15:20:00,141.37,141.39,141.26,141.28,46806.0,136.4694,136.4887,136.3632,136.3825,46806.0
2023-11-02 15:25:00,141.27,141.28,141.19,141.25,64546.0,136.3729,136.3825,136.2956,136.3535,64546.0
2023-11-02 15:30:00,141.24,141.37,141.24,141.36,77909.0,136.3439,136.4694,136.3439,136.4597,77909.0
2023-11-02 15:35:00,141.36,141.46,141.28,141.36,83953.0,136.4597,136.5563,136.3825,136.4597,83953.0
2023-11-02 15:40:00,141.37,141.45,141.18,141.22,145654.0,136.4694,136.5466,136.286,136.3246,145654.0
2023-11-02 15:45:00,141.23,141.33,141.15,141.3,139911.0,136.3342,136.4308,136.257,136.4018,139911.0
2023-11-02 15:50:00,141.29,141.43,141.24,141.4,177750.0,136.3922,136.5273,136.3439,136.4983,177750.0
2023-11-02 15:55:00,141.39,141.46,141.3,141.41,448944.0,136.4887,136.5563,136.4018,136.508,448944.0
2023-11-03 09:30:00,142.19,143.18,141.85,143.0,355290.0,137.261,138.2166,136.9328,138.0429,355290.0
2023-11-03 09:35:00,143.06,143.49,143.04,143.42,162547.0,138.1008,138.5159,138.0815,138.4483,162547.0
2023-11-03 09:40:00,143.44,143.77,143.27,143.67,173180.0,138.4676,138.7862,138.3035,138.6897,173180.0
2023-11-03 09:45:00,143.63,143.71,143.33,143.42,170263.0,138.651,138.7283,138.3614,138.4483,170263.0
2023-11-03 09:50:00,143.5,143.51,143.03,143.2,108029.0,138.5256,138.5352,138.0718,138.236,108029.0
2023-11-03 09:55:00,143.21,143.21,142.81,142.81,113418.0,138.2456,138.2456,137.8595,137.8595,113418.0
2023-11-03 10:00:00,142.81,143.23,142.66,142.97,155598.0,137.8595,138.2649,137.7147,138.0139,155598.0
2023-11-03 10:05:00,142.99,143.05,142.67,142.7,118053.0,138.0332,138.0912,137.7243,137.7533,118053.0
2023-11-03 10:10:00,142.69,142.85,142.55,142.6,83159.0,137.7436,137.8981,137.6085,137.6568,83159.0
2023-11-03 10:15:00,142.6,143.02,142.5,142.78,95193.0,137.6568,138.0622,137.5602,137.8305,95193.0
2023-11-03 10:20:00,142.78,142.89,142.74,142.77,53939.0,137.8305,137.9367,137.7919,137.8209,53939.0
2023-11-03 10:25:00,142.78,142.83,142.44,142.45,82647.0,137.8305,137.8788,137.5023,137.512,82647.0
2023-11-03 10:30:00,142.45,142.54,142.3,142.51,90600.0,137.512,137.5988,137.3672,137.5699,90600.0
2023-11-03 10:35:00,142.53,142.53,142.22,142.47,111455.0,137.5892,137.5892,137.2899,137.5313,111455.0
2023-11-03 10:40:00,142.46,142.5,142.2,142.34,96017.0,137.5216,137.5602,137.2706,137.4058,96017.0
2023-11-03 10:45:00,142.35,142.56,142.31,142.53,53346.0,137.4154,137.6181,137.3768,137.5892,53346.0
2023-11-03 10:50:00,142.55,142.61,142.3,142.37,45781.0,137.6085,137.6664,137.3672,137.4347,45781.0
2023-11-03 10:55:00,142.37,142.76,142.33,142.74,66020.0,137.4347,137.8112,137.3961,137.7919,66020.0
2023-11-03 11:00:00,142.76,142.89,142.75,142.86,56884.0,137.8112,137.9367,137.8016,137.9077,56884.0
2023-11-03 11:05:00,142.84,142.96,142.79,142.92,63247.0,137.8884,138.0043,137.8402,137.9657,63247.0
2023-11-03 11:10:00,142.93,142.98,142.78,142.94,34042.0,137.9753,138.0236,137.8305,137.985,34042.0
2023-11-03 11:15:00,142.95,143.02,142.77,142.93,66139.0,137.9946,138.0622,137.8209,137.9753,66139.0
2023-11-03 11:20:00,142.93,143.09,142.92,143.08,43013.0,137.9753,138.1298,137.9657,138.1201,43013.0
2023-11-03 11:25:00,143.07,143.14,142.87,142.87,87213.0,138.1105,138.178,137.9174,137.9174,87213.0
2023-11-03 11:30:00,142.89,143.09,142.87,143.06,37331.0,137.9367,138.1298,137.9174,138.1008,37331.0
2023-11-03 11:35:00,143.07,143.07,142.89,143.02,39163.0,138.1105,138.1105,137.9367,138.0622,39163.0
2023-11-03 11:40:00,143.02,143.11,142.99,143.08,35678.0,138.0622,138.1491,138.0332,138.1201,35678.0
2023-11-03 11:45:00,143.08,143.18,142.93,143.0,36512.0,138.1201,138.2166,137.9753,138.0429,36512.0
2023-11-03 11:50:00,143.0,143.25,142.99,143.24,58396.0,138.0429,138.2842,138.0332,138.2746,58396.0
2023-11-03 11:55:00,143.24,143.29,143.15,143.2,33940.0,138.2746,138.3228,138.1877,138.236,33940.0
2023-11-03 12:00:00,143.21,143.28,143.05,143.07,36534.0,138.2456,138.3132,138.0912,138.1105,36534.0
2023-11-03 12:05:00,143.07,143.1,142.95,143.01,63752.0,138.1105,138.1394,137.9946,138.0525,63752.0
2023-11-03 12:10:00,143.0,143.07,142.88,142.91,38181.0,138.0429,138.1105,137.927,137.956,38181.0
2023-11-03 12:15:00,142.92,143.14,142.91,143.06,43615.0,137.9657,138.178,137.956,138.1008,43615.0
2023-11-03 12:20:00,143.06,143.08,142.89,142.97,49531.0,138.1008,138.1201,137.9367,138.0139,49531.0
2023-11-03 12:25:00,142.96,142.97,142.81,142.81,62697.0,138.0043,138.0139,137.8595,137.8595,62697.0
2023-11-03 12:30:00,142.82,142.99,142.81,142.97,56611.0,137.8691,138.0332,137.8595,138.0139,56611.0
2023-11-03 12:35:00,142.97,143.0,142.87,142.97,61340.0,138.0139,138.0429,137.9174,138.0139,61340.0
2023-11-03 12:40:00,142.96,142.99,142.83,142.84,47500.0,138.0043,138.0332,137.8788,137.8884,47500.0
2023-11-03 12:45:00,142.85,142.97,142.79,142.85,56973.0,137.8981,138.0139,137.8402,137.8981,56973.0
2023-11-03 12:50:00,142.84,143.02,142.84,142.97,44794.0,137.8884,138.0622,137.8884,138.0139,44794.0
2023-11-03 12:55:00,142.96,143.09,142.91,143.09,47233.0,138.0043,138.1298,137.956,138.1298,47233.0
2023-11-03 13:00:00,143.1,143.37,143.1,143.29,50713.0,138.1394,138.4001,138.1394,138.3228,50713.0
2023-11-03 13:05:00,143.3,143.34,143.22,143.25,38423.0,138.3325,138.3711,138.2553,138.2842,38423.0
2023-11-03 13:10:00,143.25,143.28,143.08,143.12,45946.0,138.2842,138.3132,138.1201,138.1587,45946.0
2023-11-03 13:15:00,143.12,143.15,142.97,142.99,64946.0,138.1587,138.1877,138.0139,138.0332,64946.0
2023-11-03 13:20:00,142.99,143.09,142.97,143.03,50215.0,138.0332,138.1298,138.0139,138.0718,50215.0
2023-11-03 13:25:00,143.03,143.04,142.93,143.02,40759.0,138.0718,138.0815,137.9753,138.0622,40759.0
2023-11-03 13:30:00,143.03,143.29,143.03,143.27,36748.0,138.0718,138.3228,138.0718,138.3035,36748.0
2023-11-03 13:35:00,143.28,143.29,143.12,143.22,52151.0,138.3132,138.3228,138.1587,138.2553,52151.0
2023-11-03 13:40:00,143.21,143.22,143.09,143.1,33501.0,138.2456,138.2553,138.1298,138.1394,33501.0
2023-11-03 13:45:00,143.09,143.26,143.06,143.23,41100.0,138.1298,138.2939,138.1008,138.2649,41100.0
2023-11-03 13:50:00,143.24,143.37,143.23,143.35,38565.0,138.2746,138.4001,138.2649,138.3808,38565.0
2023-11-03 13:55:00,143.34,143.47,143.34,143.42,36122.0,138.3711,138.4966,138.3711,138.4483,36122.0
2023-11-03 14:00:00,143.43,143.45,143.37,143.42,37099.0,138.458,138.4773,138.4001,138.4483,37099.0
2023-11-03 14:05:00,143.43,143.44,143.23,143.44,73837.0,138.458,138.4676,138.2649,138.4676,73837.0
2023-11-03 14:10:00,143.44,143.46,143.35,143.42,32677.0,138.4676,138.4869,138.3808,138.4483,32677.0
2023-11-03 14:15:00,143.41,143.43,143.33,143.36,28364.0,138.4387,138.458,138.3614,138.3904,28364.0
2023-11-03 14:20:00,143.36,143.37,143.23,143.23,26296.0,138.3904,138.4001,138.2649,138.2649,26296.0
2023-11-03 14:25:00,143.25,143.37,143.2,143.34,39191.0,138.2842,138.4001,138.236,138.3711,39191.0
2023-11-03 14:30:00,143.32,143.47,143.31,143.38,36702.0,138.3518,138.4966,138.3421,138.4097,36702.0
2023-11-03 14:35:00,143.38,143.41,143.34,143.35,46422.0,138.4097,138.4387,138.3711,138.3808,46422.0
2023-11-03 14:40:00,143.34,143.44,143.34,143.41,38963.0,138.3711,138.4676,138.3711,138.4387,38963.0
2023-11-03 14:45:00,143.41,143.47,143.37,143.4,81665.0,138.4387,138.4966,138.4001,138.429,81665.0
2023-11-03 14:50:00,143.41,143.44,143.38,143.38,44132.0,138.4387,138.4676,138.4097,138.4097,44132.0
2023-11-03 14:55:00,143.38,143.47,143.35,143.46,39450.0,138.4097,138.4966,138.3808,138.4869,39450.0
2023-11-03 15:00:00,143.46,143.48,143.32,143.34,48681.0,138.4869,138.5062,138.3518,138.3711,48681.0
2023-11-03 15:05:00,143.33,143.36,143.12,143.15,47947.0,138.3614,138.3904,138.1587,138.1877,47947.0
2023-11-03 15:10:00,143.17,143.2,143.01,143.15,61729.0,138.207,138.236,138.0525,138.1877,61729.0
2023-11-03 15:15:00,143.17,143.22,143.15,143.17,47530.0,138.207,138.2553,138.1877,138.207,47530.0
2023-11-03 15:20:00,143.17,143.24,143.16,143.22,61165.0,138.207,138.2746,138.1973,138.2553,61165.0
2023-11-03 15:25:00,143.21,143.23,143.05,143.08,67355.0,138.2456,138.2649,138.0912,138.1201,67355.0
2023-11-03 15:30:00,143.07,143.07,142.86,142.87,132590.0,138.1105,138.1105,137.9077,137.9174,132590.0
2023-11-03 15:35:00,142.87,143.07,142.79,143.07,89083.0,137.9174,138.1105,137.8402,138.1105,89083.0
2023-11-03 15:40:00,143.08,143.18,142.91,142.99,107123.0,138.1201,138.2166,137.956,138.0332,107123.0
2023-11-03 15:45:00,142.98,143.05,142.93,142.96,108816.0,138.0236,138.0912,137.9753,138.0043,108816.0
2023-11-03 15:50:00,142.95,142.98,142.89,142.94,147002.0,137.9946,138.0236,137.9367,137.985,147002.0
2023-11-03 15:55:00,142.94,143.12,142.87,142.99,388131.0,137.985,138.1587,137.9174,138.0332,388131.0
2023-11-06 09:30:00,143.17,143.71,143.02,143.27,225973.0,138.207,138.7283,138.0622,138.3035,225973.0
2023-11-06 09:35:00,143.28,143.56,143.05,143.54,56084.0,138.3132,138.5835,138.0912,138.5642,56084.0
2023-11-06 09:40:00,143.54,143.61,143.3,143.48,98079.0,138.5642,138.6317,138.3325,138.5062,98079.0
2023-11-06 09:45:00,143.47,143.52,142.96,143.29,124850.0,138.4966,138.5449,138.0043,138.3228,124850.0
2023-11-06 09:50:00,143.29,143.66,143.24,143.63,51794.0,138.3228,138.68,138.2746,138.651,51794.0
2023-11-06 09:55:00,143.64,143.65,143.42,143.51,63800.0,138.6607,138.6704,138.4483,138.5352,63800.0
2023-11-06 10:00:00,143.51,143.51,143.2,143.21,77659.0,138.5352,138.5352,138.236,138.2456,77659.0
2023-11-06 10:05:00,143.22,143.27,143.07,143.16,50370.0,138.2553,138.3035,138.1105,138.1973,50370.0
2023-11-06 10:10:00,143.14,143.15,142.91,143.1,76539.0,138.178,138.1877,137.956,138.1394,76539.0
2023-11-06 10:15:00,143.11,143.11,142.81,143.01,72923.0,138.1491,138.1491,137.8595,138.0525,72923.0
2023-11-06 10:20:00,143.02,143.12,142.79,142.9,81125.0,138.0622,138.1587,137.8402,137.9464,81125.0
2023-11-06 10:25:00,142.91,143.02,142.84,143.0,38999.0,137.956,138.0622,137.8884,138.0429,38999.0
2023-11-06 10:30:00,143.0,143.07,142.9,142.96,46372.0,138.0429,138.1105,137.9464,138.0043,46372.0
2023-11-06 10:35:00,142.96,143.22,142.9,143.2,56625.0,138.0043,138.2553,137.9464,138.236,56625.0
2023-11-06 10:40:00,143.19,143.29,143.05,143.14,46772.0,138.2263,138.3228,138.0912,138.178,46772.0
2023-11-06 10:45:00,143.13,143.14,142.8,142.81,42460.0,138.1684,138.178,137.8498,137.8595,42460.0
2023-11-06 10:50:00,142.81,143.1,142.8,143.08,42761.0,137.8595,138.1394,137.8498,138.1201,42761.0
2023-11-06 10:55:00,143.09,143.17,143.03,143.11,23556.0,138.1298,138.207,138.0718,138.1491,23556.0
2023-11-06 11:00:00,143.14,143.4,143.14,143.37,51728.0,138.178,138.429,138.178,138.4001,51728.0
2023-11-06 11:05:00,143.36,143.58,143.36,143.57,38146.0,138.3904,138.6028,138.3904,138.5931,38146.0
2023-11-06 11:10:00,143.57,143.72,143.56,143.61,45170.0,138.5931,138.7379,138.5835,138.6317,45170.0
2023-11-06 11:15:00,143.62,143.7,143.62,143.65,37388.0,138.6414,138.7186,138.6414,138.6704,37388.0
2023-11-06 11:20:00,143.64,143.64,143.52,143.56,36035.0,138.6607,138.6607,138.5449,138.5835,36035.0
2023-11-06 11:25:00,143.56,143.62,143.48,143.48,43845.0,138.5835,138.6414,138.5062,138.5062,43845.0
2023-11-06 11:30:00,143.48,143.65,143.39,143.62,42260.0,138.5062,138.6704,138.4194,138.6414,42260.0
2023-11-06 11:35:00,143.62,143.75,143.62,143.73,40544.0,138.6414,138.7669,138.6414,138.7476,40544.0
2023-11-06 11:40:00,143.75,143.89,143.62,143.64,82416.0,138.7669,138.902,138.6414,138.6607,82416.0
2023-11-06 11:45:00,143.64,143.76,143.59,143.72,35743.0,138.6607,138.7765,138.6124,138.7379,35743.0
2023-11-06 11:50:00,143.72,143.72,143.56,143.66,30846.0,138.7379,138.7379,138.5835,138.68,30846.0
2023-11-06 11:55:00,143.66,143.86,143.66,143.84,26029.0,138.68,138.8731,138.68,138.8538,26029.0
2023-11-06 12:00:00,143.86,143.92,143.78,143.9,51373.0,138.8731,138.931,138.7958,138.9117,51373.0
2023-11-06 12:05:00,143.92,144.02,143.87,143.93,45439.0,138.931,139.0275,138.8827,138.9406,45439.0
2023-11-06 12:10:00,143.92,143.97,143.79,143.83,49365.0,138.931,138.9793,138.8055,138.8441,49365.0
2023-11-06 12:15:00,143.83,144.0,143.81,143.96,36676.0,138.8441,139.0082,138.8248,138.9696,36676.0
2023-11-06 12:20:00,143.96,143.96,143.86,143.88,38537.0,138.9696,138.9696,138.8731,138.8924,38537.0
2023-11-06 12:25:00,143.88,143.89,143.79,143.84,26744.0,138.8924,138.902,138.8055,138.8538,26744.0
2023-11-06 12:30:00,143.83,143.95,143.79,143.95,39569.0,138.8441,138.96,138.8055,138.96,39569.0
2023-11-06 12:35:00,143.95,143.95,143.83,143.93,35185.0,138.96,138.96,138.8441,138.9406,35185.0
2023-11-06 12:40:00,143.92,143.92,143.72,143.74,39736.0,138.931,138.931,138.7379,138.7572,39736.0
2023-11-06 12:45:00,143.74,143.76,143.65,143.67,31904.0,138.7572,138.7765,138.6704,138.6897,31904.0
2023-11-06 12:50:00,143.67,143.78,143.67,143.76,21773.0,138.6897,138.7958,138.6897,138.7765,21773.0
2023-11-06 12:55:00,143.78,143.83,143.69,143.72,22814.0,138.7958,138.8441,138.709,138.7379,22814.0
2023-11-06 13:00:00,143.71,143.72,143.57,143.68,31110.0,138.7283,138.7379,138.5931,138.6993,31110.0
2023-11-06 13:05:00,143.68,143.8,143.67,143.68,33671.0,138.6993,138.8152,138.6897,138.6993,33671.0
2023-11-06 13:10:00,143.69,143.71,143.62,143.64,26571.0,138.709,138.7283,138.6414,138.6607,26571.0
2023-11-06 13:15:00,143.65,143.69,143.59,143.61,25079.0,138.6704,138.709,138.6124,138.6317,25079.0
2023-11-06 13:20:00,143.6,143.9,143.53,143.89,72187.0,138.6221,138.9117,138.5545,138.902,72187.0
2023-11-06 13:25:00,143.89,143.89,143.81,143.84,45374.0,138.902,138.902,138.8248,138.8538,45374.0
2023-11-06 13:30:00,143.85,143.85,143.68,143.72,24386.0,138.8634,138.8634,138.6993,138.7379,24386.0
2023-11-06 13:35:00,143.73,143.77,143.69,143.75,29011.0,138.7476,138.7862,138.709,138.7669,29011.0
2023-11-06 13:40:00,143.75,143.77,143.59,143.6,35440.0,138.7669,138.7862,138.6124,138.6221,35440.0
2023-11-06 13:45:00,143.61,143.65,143.56,143.64,27072.0,138.6317,138.6704,138.5835,138.6607,27072.0
2023-11-06 13:50:00,143.64,143.64,143.5,143.53,26723.0,138.6607,138.6607,138.5256,138.5545,26723.0
2023-11-06 13:55:00,143.52,143.53,143.44,143.48,26927.0,138.5449,138.5545,138.4676,138.5062,26927.0
2023-11-06 14:00:00,143.48,143.67,143.48,143.65,26405.0,138.5062,138.6897,138.5062,138.6704,26405.0
2023-11-06 14:05:00,143.64,143.64,143.47,143.49,43983.0,138.6607,138.6607,138.4966,138.5159,43983.0
2023-11-06 14:10:00,143.5,143.54,143.36,143.38,42421.0,138.5256,138.5642,138.3904,138.4097,42421.0
2023-11-06 14:15:00,143.37,143.49,143.33,143.48,36426.0,138.4001,138.5159,138.3614,138.5062,36426.0
2023-11-06 14:20:00,143.48,143.52,143.42,143.47,31248.0,138.5062,138.5449,138.4483,138.4966,31248.0
2023-11-06 14:25:00,143.47,143.62,143.47,143.62,29912.0,138.4966,138.6414,138.4966,138.6414,29912.0
2023-11-06 14:30:00,143.62,143.75,143.58,143.72,31947.0,138.6414,138.7669,138.6028,138.7379,31947.0
2023-11-06 14:35:00,143.7,143.78,143.66,143.73,38072.0,138.7186,138.7958,138.68,138.7476,38072.0
2023-11-06 14:40:00,143.74,143.88,143.69,143.81,37726.0,138.7572,138.8924,138.709,138.8248,37726.0
2023-11-06 14:45:00,143.8,143.86,143.77,143.8,31330.0,138.8152,138.8731,138.7862,138.8152,31330.0
2023-11-06 14:50:00,143.79,143.88,143.78,143.83,33994.0,138.8055,138.8924,138.7958,138.8441,33994.0
2023-11-06 14:55:00,143.83,143.89,143.82,143.89,21893.0,138.8441,138.902,138.8345,138.902,21893.0
2023-11-06 15:00:00,143.9,143.98,143.86,143.98,35696.0,138.9117,138.9889,138.8731,138.9889,35696.0
2023-11-06 15:05:00,143.98,143.99,143.82,143.94,42759.0,138.9889,138.9986,138.8345,138.9503,42759.0
2023-11-06 15:10:00,143.94,144.0,143.84,143.91,46467.0,138.9503,139.0082,138.8538,138.9213,46467.0
2023-11-06 15:15:00,143.91,143.96,143.87,143.95,32331.0,138.9213,138.9696,138.8827,138.96,32331.0
2023-11-06 15:20:00,143.94,144.03,143.92,144.03,75298.0,138.9503,139.0372,138.931,139.0372,75298.0
2023-11-06 15:25:00,144.03,144.07,143.98,144.03,49623.0,139.0372,139.0758,138.9889,139.0372,49623.0
2023-11-06 15:30:00,144.04,144.19,143.99,144.13,61155.0,139.0468,139.1916,138.9986,139.1337,61155.0
2023-11-06 15:35:00,144.12,144.16,144.06,144.07,73078.0,139.1241,139.1627,139.0661,139.0758,73078.0
2023-11-06 15:40:00,144.07,144.1,143.99,144.05,49569.0,139.0758,139.1048,138.9986,139.0565,49569.0
2023-11-06 15:45:00,144.05,144.12,143.98,144.08,79675.0,139.0565,139.1241,138.9889,139.0854,79675.0
2023-11-06 15:50:00,144.07,144.09,143.93,144.03,102521.0,139.0758,139.0951,138.9406,139.0372,102521.0
2023-11-06 15:55:00,144.03,144.16,143.99,144.08,454128.0,139.0372,139.1627,138.9986,139.0854,454128.0
2023-11-07 09:30:00,143.51,143.63,142.82,143.22,185780.0,138.5352,138.651,137.8691,138.2553,185780.0
2023-11-07 09:35:00,143.23,143.68,143.2,143.31,55232.0,138.2649,138.6993,138.236,138.3421,55232.0
2023-11-07 09:40:00,143.26,143.41,143.08,143.3,70454.0,138.2939,138.4387,138.1201,138.3325,70454.0
2023-11-07 09:45:00,143.33,143.42,143.21,143.31,57730.0,138.3614,138.4483,138.2456,138.3421,57730.0
2023-11-07 09:50:00,143.31,143.59,143.28,143.57,41556.0,138.3421,138.6124,138.3132,138.5931,41556.0
2023-11-07 09:55:00,143.56,143.7,143.37,143.7,47370.0,138.5835,138.7186,138.4001,138.7186,47370.0
2023-11-07 10:00:00,143.68,144.1,143.67,144.0,93224.0,138.6993,139.1048,138.6897,139.0082,93224.0
2023-11-07 10:05:00,144.0,144.21,143.93,144.13,49317.0,139.0082,139.2109,138.9406,139.1337,49317.0
2023-11-07 10:10:00,144.13,144.21,144.04,144.15,42974.0,139.1337,139.2109,139.0468,139.153,42974.0
2023-11-07 10:15:00,144.15,144.15,143.94,144.11,46528.0,139.153,139.153,138.9503,139.1144,46528.0
2023-11-07 10:20:00,144.12,144.19,144.08,144.13,31779.0,139.1241,139.1916,139.0854,139.1337,31779.0
2023-11-07 10:25:00,144.12,144.21,144.05,144.2,36079.0,139.1241,139.2109,139.0565,139.2013,36079.0
2023-11-07 10:30:00,144.19,144.27,144.1,144.2,47315.0,139.1916,139.2689,139.1048,139.2013,47315.0
2023-11-07 10:35:00,144.19,144.2,143.9,143.91,82078.0,139.1916,139.2013,138.9117,138.9213,82078.0
2023-11-07 10:40:00,143.92,143.97,143.81,143.96,37655.0,138.931,138.9793,138.8248,138.9696,37655.0
2023-11-07 10:45:00,143.96,144.11,143.92,144.03,45003.0,138.9696,139.1144,138.931,139.0372,45003.0
2023-11-07 10:50:00,144.02,144.07,143.86,144.01,48996.0,139.0275,139.0758,138.8731,139.0179,48996.0
2023-11-07 10:55:00,144.02,144.03,143.85,143.95,62697.0,139.0275,139.0372,138.8634,138.96,62697.0
2023-11-07 11:00:00,143.96,144.06,143.94,144.02,31191.0,138.9696,139.0661,138.9503,139.0275,31191.0
2023-11-07 11:05:00,144.01,144.11,143.93,143.94,43118.0,139.0179,139.1144,138.9406,138.9503,43118.0
2023-11-07 11:10:00,143.94,143.99,143.89,143.94,37765.0,138.9503,138.9986,138.902,138.9503,37765.0
2023-11-07 11:15:00,143.93,144.07,143.92,144.02,30543.0,138.9406,139.0758,138.931,139.0275,30543.0
2023-11-07 11:20:00,144.02,144.06,143.98,144.05,25678.0,139.0275,139.0661,138.9889,139.0565,25678.0
2023-11-07 11:25:00,144.06,144.06,143.79,143.8,43044.0,139.0661,139.0661,138.8055,138.8152,43044.0
2023-11-07 11:30:00,143.81,144.07,143.81,144.02,40302.0,138.8248,139.0758,138.8248,139.0275,40302.0
2023-11-07 11:35:00,144.02,144.04,143.89,143.95,25656.0,139.0275,139.0468,138.902,138.96,25656.0
2023-11-07 11:40:00,143.95,144.04,143.93,143.98,17927.0,138.96,139.0468,138.9406,138.9889,17927.0
2023-11-07 11:45:00,144.0,144.02,143.69,143.69,34481.0,139.0082,139.0275,138.709,138.709,34481.0
2023-11-07 11:50:00,143.69,143.8,143.68,143.75,30024.0,138.709,138.8152,138.6993,138.7669,30024.0
2023-11-07 11:55:00,143.76,143.87,143.74,143.81,23763.0,138.7765,138.8827,138.7572,138.8248,23763.0
2023-11-07 12:00:00,143.81,143.93,143.77,143.8,22364.0,138.8248,138.9406,138.7862,138.8152,22364.0
2023-11-07 12:05:00,143.79,143.8,143.71,143.72,31086.0,138.8055,138.8152,138.7283,138.7379,31086.0
2023-11-07 12:10:00,143.73,143.75,143.6,143.61,30049.0,138.7476,138.7669,138.6221,138.6317,30049.0
2023-11-07 12:15:00,143.6,143.8,143.55,143.74,28624.0,138.6221,138.8152,138.5738,138.7572,28624.0
2023-11-07 12:20:00,143.72,143.85,143.7,143.84,15265.0,138.7379,138.8634,138.7186,138.8538,15265.0
2023-11-07 12:25:00,143.85,143.94,143.82,143.88,24906.0,138.8634,138.9503,138.8345,138.8924,24906.0
2023-11-07 12:30:00,143.86,143.87,143.59,143.75,46421.0,138.8731,138.8827,138.6124,138.7669,46421.0
2023-11-07 12:35:00,143.75,143.77,143.69,143.73,23385.0,138.7669,138.7862,138.709,138.7476,23385.0
2023-11-07 12:40:00,143.72,143.74,143.53,143.55,17650.0,138.7379,138.7572,138.5545,138.5738,17650.0
2023-11-07 12:45:00,143.56,143.66,143.47,143.48,30213.0,138.5835,138.68,138.4966,138.5062,30213.0
2023-11-07 12:50:00,143.47,143.55,143.45,143.47,41997.0,138.4966,138.5738,138.4773,138.4966,41997.0
2023-11-07 12:55:00,143.46,143.65,143.43,143.64,43994.0,138.4869,138.6704,138.458,138.6607,43994.0
2023-11-07 13:00:00,143.64,143.7,143.58,143.66,26260.0,138.6607,138.7186,138.6028,138.68,26260.0
2023-11-07 13:05:00,143.66,143.66,143.57,143.63,35164.0,138.68,138.68,138.5931,138.651,35164.0
2023-11-07 13:10:00,143.64,143.67,143.55,143.58,24697.0,138.6607,138.6897,138.5738,138.6028,24697.0
2023-11-07 13:15:00,143.58,143.59,143.46,143.51,38769.0,138.6028,138.6124,138.4869,138.5352,38769.0
2023-11-07 13:20:00,143.5,143.51,143.32,143.35,57327.0,138.5256,138.5352,138.3518,138.3808,57327.0
2023-11-07 13:25:00,143.36,143.52,143.31,143.51,46474.0,138.3904,138.5449,138.3421,138.5352,46474.0
2023-11-07 13:30:00,143.51,143.54,143.44,143.52,33368.0,138.5352,138.5642,138.4676,138.5449,33368.0
2023-11-07 13:35:00,143.53,143.56,143.42,143.43,26690.0,138.5545,138.5835,138.4483,138.458,26690.0
2023-11-07 13:40:00,143.43,143.48,143.4,143.47,51847.0,138.458,138.5062,138.429,138.4966,51847.0
2023-11-07 13:45:00,143.47,143.57,143.47,143.49,31132.0,138.4966,138.5931,138.4966,138.5159,31132.0
2023-11-07 13:50:00,143.49,143.57,143.48,143.5,39364.0,138.5159,138.5931,138.5062,138.5256,39364.0
2023-11-07 13:55:00,143.5,143.54,143.39,143.49,33129.0,138.5256,138.5642,138.4194,138.5159,33129.0
2023-11-07 14:00:00,143.5,143.52,143.43,143.48,20581.0,138.5256,138.5449,138.458,138.5062,20581.0
2023-11-07 14:05:00,143.48,143.48,143.34,143.42,47013.0,138.5062,138.5062,138.3711,138.4483,47013.0
2023-11-07 14:10:00,143.41,143.49,143.41,143.47,32057.0,138.4387,138.5159,138.4387,138.4966,32057.0
2023-11-07 14:15:00,143.46,143.56,143.46,143.52,25231.0,138.4869,138.5835,138.4869,138.5449,25231.0
2023-11-07 14:20:00,143.51,143.63,143.48,143.62,24209.0,138.5352,138.651,138.5062,138.6414,24209.0
2023-11-07 14:25:00,143.62,143.63,143.56,143.59,29211.0,138.6414,138.651,138.5835,138.6124,29211.0
2023-11-07 14:30:00,143.6,143.64,143.5,143.5,30392.0,138.6221,138.6607,138.5256,138.5256,30392.0
2023-11-07 14:35:00,143.51,143.51,143.41,143.42,28784.0,138.5352,138.5352,138.4387,138.4483,28784.0
2023-11-07 14:40:00,143.44,143.49,143.4,143.47,22425.0,138.4676,138.5159,138.429,138.4966,22425.0
2023-11-07 14:45:00,143.47,143.54,143.47,143.52,26938.0,138.4966,138.5642,138.4966,138.5449,26938.0
2023-11-07 14:50:00,143.5,143.59,143.5,143.58,26264.0,138.5256,138.6124,138.5256,138.6028,26264.0
2023-11-07 14:55:00,143.58,143.59,143.49,143.53,33388.0,138.6028,138.6124,138.5159,138.5545,33388.0
2023-11-07 15:00:00,143.53,143.7,143.52,143.66,35994.0,138.5545,138.7186,138.5449,138.68,35994.0
2023-11-07 15:05:00,143.68,143.69,143.62,143.64,23890.0,138.6993,138.709,138.6414,138.6607,23890.0
2023-11-07 15:10:00,143.63,143.63,143.54,143.62,28518.0,138.651,138.651,138.5642,138.6414,28518.0
2023-11-07 15:15:00,143.61,143.74,143.6,143.71,41761.0,138.6317,138.7572,138.6221,138.7283,41761.0
2023-11-07 15:20:00,143.7,143.78,143.63,143.74,68105.0,138.7186,138.7958,138.651,138.7572,68105.0
2023-11-07 15:25:00,143.74,143.81,143.74,143.79,35587.0,138.7572,138.8248,138.7572,138.8055,35587.0
2023-11-07 15:30:00,143.8,143.87,143.8,143.86,50051.0,138.8152,138.8827,138.8152,138.8731,50051.0
2023-11-07 15:35:00,143.87,143.97,143.84,143.95,42643.0,138.8827,138.9793,138.8538,138.96,42643.0
2023-11-07 15:40:00,143.94,144.04,143.9,144.03,45667.0,138.9503,139.0468,138.9117,139.0372,45667.0
2023-11-07 15:45:00,144.04,144.09,144.01,144.04,53312.0,139.0468,139.0951,139.0179,139.0468,53312.0
2023-11-07 15:50:00,144.05,144.05,143.83,143.85,67524.0,139.0565,139.0565,138.8441,138.8634,67524.0
2023-11-07 15:55:00,143.84,144.02,143.69,144.01,241759.0,138.8538,139.0275,138.709,139.0179,241759.0
2023-11-08 09:30:00,144.11,144.35,143.99,144.09,170560.0,139.1144,139.3461,138.9986,139.0951,170560.0
2023-11-08 09:35:00,144.07,144.07,143.76,143.79,48722.0,139.0758,139.0758,138.7765,138.8055,48722.0
2023-11-08 09:40:00,143.86,144.39,143.77,144.37,66027.0,138.8731,139.3847,138.7862,139.3654,66027.0
2023-11-08 09:45:00,144.34,144.53,144.15,144.49,83813.0,139.3364,139.5198,139.153,139.4812,83813.0
2023-11-08 09:50:00,144.5,144.58,144.25,144.34,66141.0,139.4909,139.5681,139.2496,139.3364,66141.0
2023-11-08 09:55:00,144.34,144.34,144.08,144.25,39158.0,139.3364,139.3364,139.0854,139.2496,39158.0
2023-11-08 10:00:00,144.26,144.34,144.07,144.1,88919.0,139.2592,139.3364,139.0758,139.1048,88919.0
2023-11-08 10:05:00,144.09,144.45,144.02,144.4,53503.0,139.0951,139.4426,139.0275,139.3944,53503.0
2023-11-08 10:10:00,144.41,144.59,144.32,144.39,46621.0,139.404,139.5778,139.3171,139.3847,46621.0
2023-11-08 10:15:00,144.39,144.46,144.29,144.39,37933.0,139.3847,139.4523,139.2882,139.3847,37933.0
2023-11-08 10:20:00,144.37,144.39,144.2,144.39,34852.0,139.3654,139.3847,139.2013,139.3847,34852.0
2023-11-08 10:25:00,144.39,144.56,144.36,144.55,35199.0,139.3847,139.5488,139.3557,139.5392,35199.0
2023-11-08 10:30:00,144.53,144.58,144.42,144.47,46345.0,139.5198,139.5681,139.4137,139.4619,46345.0
2023-11-08 10:35:00,144.45,144.45,144.31,144.38,50206.0,139.4426,139.4426,139.3075,139.375,50206.0
2023-11-08 10:40:00,144.36,144.65,144.36,144.63,60570.0,139.3557,139.6357,139.3557,139.6164,60570.0
2023-11-08 10:45:00,144.65,144.68,144.31,144.39,49963.0,139.6357,139.6646,139.3075,139.3847,49963.0
2023-11-08 10:50:00,144.38,144.48,144.32,144.32,40298.0,139.375,139.4716,139.3171,139.3171,40298.0
2023-11-08 10:55:00,144.32,144.43,144.23,144.25,37820.0,139.3171,139.4233,139.2302,139.2496,37820.0
2023-11-08 11:00:00,144.25,144.46,144.24,144.42,28949.0,139.2496,139.4523,139.2399,139.4137,28949.0
2023-11-08 11:05:00,144.45,144.5,144.38,144.49,18447.0,139.4426,139.4909,139.375,139.4812,18447.0
2023-11-08 11:10:00,144.5,144.79,144.48,144.77,50646.0,139.4909,139.7708,139.4716,139.7515,50646.0
2023-11-08 11:15:00,144.76,144.84,144.65,144.76,50076.0,139.7419,139.8191,139.6357,139.7419,50076.0
2023-11-08 11:20:00,144.76,144.78,144.64,144.68,29737.0,139.7419,139.7612,139.626,139.6646,29737.0
2023-11-08 11:25:00,144.67,144.73,144.51,144.52,38984.0,139.655,139.7129,139.5005,139.5102,38984.0
2023-11-08 11:30:00,144.52,144.71,144.41,144.52,91444.0,139.5102,139.6936,139.404,139.5102,91444.0
2023-11-08 11:35:00,144.53,144.56,144.44,144.46,35883.0,139.5198,139.5488,139.433,139.4523,35883.0
2023-11-08 11:40:00,144.46,144.58,144.46,144.53,57396.0,139.4523,139.5681,139.4523,139.5198,57396.0
2023-11-08 11:45:00,144.55,144.56,144.4,144.44,34278.0,139.5392,139.5488,139.3944,139.433,34278.0
2023-11-08 11:50:00,144.44,144.45,144.28,144.29,52656.0,139.433,139.4426,139.2785,139.2882,52656.0
2023-11-08 11:55:00,144.28,144.28,143.96,143.99,50737.0,139.2785,139.2785,138.9696,138.9986,50737.0
2023-11-08 12:00:00,143.99,144.04,143.81,143.91,40400.0,138.9986,139.0468,138.8248,138.9213,40400.0
2023-11-08 12:05:00,143.92,144.06,143.7,143.82,68253.0,138.931,139.0661,138.7186,138.8345,68253.0
2023-11-08 12:10:00,143.83,143.97,143.73,143.73,42580.0,138.8441,138.9793,138.7476,138.7476,42580.0
2023-11-08 12:15:00,143.74,143.83,143.62,143.76,26362.0,138.7572,138.8441,138.6414,138.7765,26362.0
2023-11-08 12:20:00,143.76,143.87,143.74,143.82,21104.0,138.7765,138.8827,138.7572,138.8345,21104.0
2023-11-08 12:25:00,143.83,143.91,143.8,143.9,20147.0,138.8441,138.9213,138.8152,138.9117,20147.0
2023-11-08 12:30:00,143.88,143.93,143.76,143.9,21286.0,138.8924,138.9406,138.7765,138.9117,21286.0
2023-11-08 12:35:00,143.91,143.94,143.83,143.92,24730.0,138.9213,138.9503,138.8441,138.931,24730.0
2023-11-08 12:40:00,143.92,143.98,143.85,143.97,20928.0,138.931,138.9889,138.8634,138.9793,20928.0
2023-11-08 12:45:00,143.96,144.1,143.95,144.05,79276.0,138.9696,139.1048,138.96,139.0565,79276.0
2023-11-08 12:50:00,144.03,144.14,144.01,144.11,58392.0,139.0372,139.1434,139.0179,139.1144,58392.0
2023-11-08 12:55:00,144.11,144.28,144.08,144.24,77262.0,139.1144,139.2785,139.0854,139.2399,77262.0
2023-11-08 13:00:00,144.23,144.46,144.21,144.42,45184.0,139.2302,139.4523,139.2109,139.4137,45184.0
2023-11-08 13:05:00,144.42,144.53,144.34,144.37,55297.0,139.4137,139.5198,139.3364,139.3654,55297.0
2023-11-08 13:10:00,144.37,144.37,144.12,144.14,37440.0,139.3654,139.3654,139.1241,139.1434,37440.0
2023-11-08 13:15:00,144.12,144.14,143.96,143.97,18515.0,139.1241,139.1434,138.9696,138.9793,18515.0
2023-11-08 13:20:00,143.97,144.23,143.93,144.19,28484.0,138.9793,139.2302,138.9406,139.1916,28484.0
2023-11-08 13:25:00,144.23,144.31,144.21,144.26,26117.0,139.2302,139.3075,139.2109,139.2592,26117.0
2023-11-08 13:30:00,144.24,144.46,144.24,144.44,26982.0,139.2399,139.4523,139.2399,139.433,26982.0
2023-11-08 13:35:00,144.43,144.54,144.42,144.5,33936.0,139.4233,139.5295,139.4137,139.4909,33936.0
2023-11-08 13:40:00,144.5,144.56,144.43,144.48,41452.0,139.4909,139.5488,139.4233,139.4716,41452.0
2023-11-08 13:45:00,144.49,144.49,144.33,144.33,30319.0,139.4812,139.4812,139.3268,139.3268,30319.0
2023-11-08 13:50:00,144.35,144.36,144.3,144.34,14018.0,139.3461,139.3557,139.2978,139.3364,14018.0
2023-11-08 13:55:00,144.35,144.39,144.31,144.34,25759.0,139.3461,139.3847,139.3075,139.3364,25759.0
2023-11-08 14:00:00,144.34,144.56,144.29,144.48,45705.0,139.3364,139.5488,139.2882,139.4716,45705.0
2023-11-08 14:05:00,144.5,144.55,144.47,144.53,25738.0,139.4909,139.5392,139.4619,139.5198,25738.0
2023-11-08 14:10:00,144.54,144.58,144.51,144.57,29433.0,139.5295,139.5681,139.5005,139.5585,29433.0
2023-11-08 14:15:00,144.57,144.68,144.53,144.6,30938.0,139.5585,139.6646,139.5198,139.5874,30938.0
2023-11-08 14:20:00,144.59,144.62,144.53,144.57,32412.0,139.5778,139.6067,139.5198,139.5585,32412.0
2023-11-08 14:25:00,144.57,144.62,144.54,144.6,22652.0,139.5585,139.6067,139.5295,139.5874,22652.0
2023-11-08 14:30:00,144.6,144.63,144.33,144.33,29085.0,139.5874,139.6164,139.3268,139.3268,29085.0
2023-11-08 14:35:00,144.31,144.43,144.3,144.4,26269.0,139.3075,139.4233,139.2978,139.3944,26269.0
2023-11-08 14:40:00,144.4,144.44,144.31,144.39,22203.0,139.3944,139.433,139.3075,139.3847,22203.0
2023-11-08 14:45:00,144.39,144.39,144.32,144.37,27578.0,139.3847,139.3847,139.3171,139.3654,27578.0
2023-11-08 14:50:00,144.38,144.43,144.36,144.42,15490.0,139.375,139.4233,139.3557,139.4137,15490.0
2023-11-08 14:55:00,144.42,144.43,144.35,144.37,19755.0,139.4137,139.4233,139.3461,139.3654,19755.0
2023-11-08 15:00:00,144.37,144.46,144.32,144.44,69813.0,139.3654,139.4523,139.3171,139.433,69813.0
2023-11-08 15:05:00,144.45,144.53,144.38,144.44,34780.0,139.4426,139.5198,139.375,139.433,34780.0
2023-11-08 15:10:00,144.46,144.5,144.42,144.49,36247.0,139.4523,139.4909,139.4137,139.4812,36247.0
2023-11-08 15:15:00,144.49,144.58,144.47,144.53,34996.0,139.4812,139.5681,139.4619,139.5198,34996.0
2023-11-08 15:20:00,144.52,144.53,144.46,144.47,31805.0,139.5102,139.5198,139.4523,139.4619,31805.0
2023-11-08 15:25:00,144.47,144.47,144.35,144.44,30832.0,139.4619,139.4619,139.3461,139.433,30832.0
2023-11-08 15:30:00,144.44,144.49,144.35,144.39,40233.0,139.433,139.4812,139.3461,139.3847,40233.0
2023-11-08 15:35:00,144.39,144.5,144.37,144.49,37191.0,139.3847,139.4909,139.3654,139.4812,37191.0
2023-11-08 15:40:00,144.5,144.78,144.48,144.72,80587.0,139.4909,139.7612,139.4716,139.7033,80587.0
2023-11-08 15:45:00,144.72,144.8,144.66,144.67,67920.0,139.7033,139.7805,139.6453,139.655,67920.0
2023-11-08 15:50:00,144.67,144.79,144.65,144.75,115212.0,139.655,139.7708,139.6357,139.7322,115212.0
2023-11-08 15:55:00,144.75,144.81,144.66,144.75,266025.0,139.7322,139.7901,139.6453,139.7322,266025.0
2023-11-09 09:30:00,145.44,145.65,145.17,145.56,192305.0,140.3983,140.601,140.1377,140.5141,192305.0
2023-11-09 09:35:00,145.55,145.58,145.25,145.25,55093.0,140.5045,140.5334,140.2149,140.2149,55093.0
2023-11-09 09:40:00,145.23,145.28,145.05,145.21,62629.0,140.1956,140.2438,140.0218,140.1763,62629.0
2023-11-09 09:45:00,145.21,145.3,144.86,145.03,73634.0,140.1763,140.2632,139.8384,140.0025,73634.0
2023-11-09 09:50:00,145.04,145.31,144.86,145.17,64247.0,140.0122,140.2728,139.8384,140.1377,64247.0
2023-11-09 09:55:00,145.17,145.46,145.16,145.3,57223.0,140.1377,140.4176,140.128,140.2632,57223.0
2023-11-09 10:00:00,145.31,145.46,145.09,145.11,79084.0,140.2728,140.4176,140.0604,140.0797,79084.0
2023-11-09 10:05:00,145.1,145.14,144.88,145.03,118152.0,140.0701,140.1087,139.8577,140.0025,118152.0
2023-11-09 10:10:00,145.0,145.05,144.89,145.01,47338.0,139.9736,140.0218,139.8674,139.9832,47338.0
2023-11-09 10:15:00,145.0,145.0,144.71,144.76,38690.0,139.9736,139.9736,139.6936,139.7419,38690.0
2023-11-09 10:20:00,144.75,145.01,144.64,144.97,30569.0,139.7322,139.9832,139.626,139.9446,30569.0
2023-11-09 10:25:00,144.95,145.03,144.89,144.98,44558.0,139.9253,140.0025,139.8674,139.9542,44558.0
2023-11-09 10:30:00,144.98,145.09,144.82,144.93,57889.0,139.9542,140.0604,139.7998,139.906,57889.0
2023-11-09 10:35:00,144.94,145.0,144.78,144.78,37182.0,139.9156,139.9736,139.7612,139.7612,37182.0
2023-11-09 10:40:00,144.77,144.87,144.68,144.82,37046.0,139.7515,139.8481,139.6646,139.7998,37046.0
2023-11-09 10:45:00,144.83,144.84,144.66,144.71,59684.0,139.8094,139.8191,139.6453,139.6936,59684.0
2023-11-09 10:50:00,144.68,144.91,144.68,144.83,46131.0,139.6646,139.8867,139.6646,139.8094,46131.0
2023-11-09 10:55:00,144.82,145.18,144.79,145.15,53418.0,139.7998,140.1473,139.7708,140.1184,53418.0
2023-11-09 11:00:00,145.14,145.35,145.12,145.33,31275.0,140.1087,140.3114,140.0894,140.2921,31275.0
2023-11-09 11:05:00,145.34,145.46,145.27,145.43,49121.0,140.3018,140.4176,140.2342,140.3886,49121.0
2023-11-09 11:10:00,145.42,145.43,145.17,145.19,29501.0,140.379,140.3886,140.1377,140.157,29501.0
2023-11-09 11:15:00,145.2,145.43,145.2,145.34,37474.0,140.1666,140.3886,140.1666,140.3018,37474.0
2023-11-09 11:20:00,145.33,145.33,145.18,145.23,47010.0,140.2921,140.2921,140.1473,140.1956,47010.0
2023-11-09 11:25:00,145.23,145.33,145.23,145.31,31353.0,140.1956,140.2921,140.1956,140.2728,31353.0
2023-11-09 11:30:00,145.3,145.4,145.27,145.36,36058.0,140.2632,140.3597,140.2342,140.3211,36058.0
2023-11-09 11:35:00,145.36,145.37,145.1,145.19,25652.0,140.3211,140.3307,140.0701,140.157,25652.0
2023-11-09 11:40:00,145.19,145.39,145.19,145.29,28803.0,140.157,140.35,140.157,140.2535,28803.0
2023-11-09 11:45:00,145.29,145.55,145.29,145.4,38696.0,140.2535,140.5045,140.2535,140.3597,38696.0
2023-11-09 11:50:00,145.38,145.48,145.07,145.09,38952.0,140.3404,140.4369,140.0411,140.0604,38952.0
2023-11-09 11:55:00,145.09,145.13,144.98,145.06,41485.0,140.0604,140.099,139.9542,140.0315,41485.0
2023-11-09 12:00:00,145.06,145.24,144.99,145.21,38779.0,140.0315,140.2052,139.9639,140.1763,38779.0
2023-11-09 12:05:00,145.26,145.33,145.21,145.28,23186.0,140.2245,140.2921,140.1763,140.2438,23186.0
2023-11-09 12:10:00,145.28,145.32,145.17,145.24,23942.0,140.2438,140.2825,140.1377,140.2052,23942.0
2023-11-09 12:15:00,145.23,145.4,145.22,145.37,27131.0,140.1956,140.3597,140.1859,140.3307,27131.0
2023-11-09 12:20:00,145.38,145.39,145.32,145.33,16117.0,140.3404,140.35,140.2825,140.2921,16117.0
2023-11-09 12:25:00,145.32,145.4,145.29,145.36,22250.0,140.2825,140.3597,140.2535,140.3211,22250.0
2023-11-09 12:30:00,145.35,145.41,145.28,145.31,28076.0,140.3114,140.3693,140.2438,140.2728,28076.0
2023-11-09 12:35:00,145.32,145.45,145.3,145.39,44259.0,140.2825,140.408,140.2632,140.35,44259.0
2023-11-09 12:40:00,145.4,145.45,145.37,145.44,56922.0,140.3597,140.408,140.3307,140.3983,56922.0
2023-11-09 12:45:00,145.44,145.48,145.3,145.3,57675.0,140.3983,140.4369,140.2632,140.2632,57675.0
2023-11-09 12:50:00,145.3,145.39,145.28,145.33,43375.0,140.2632,140.35,140.2438,140.2921,43375.0
2023-11-09 12:55:00,145.33,145.36,145.24,145.25,39648.0,140.2921,140.3211,140.2052,140.2149,39648.0
2023-11-09 13:00:00,145.24,145.26,144.76,144.94,78285.0,140.2052,140.2245,139.7419,139.9156,78285.0
2023-11-09 13:05:00,144.96,145.02,144.6,144.73,45375.0,139.9349,139.9929,139.5874,139.7129,45375.0
2023-11-09 13:10:00,144.74,145.09,144.65,145.05,78794.0,139.7226,140.0604,139.6357,140.0218,78794.0
2023-11-09 13:15:00,145.05,145.05,144.83,144.86,36065.0,140.0218,140.0218,139.8094,139.8384,36065.0
2023-11-09 13:20:00,144.85,145.05,144.77,145.0,39832.0,139.8288,140.0218,139.7515,139.9736,39832.0
2023-11-09 13:25:00,145.0,145.07,144.92,144.99,66011.0,139.9736,140.0411,139.8963,139.9639,66011.0
2023-11-09 13:30:00,144.97,144.97,144.69,144.79,49108.0,139.9446,139.9446,139.6743,139.7708,49108.0
2023-11-09 13:35:00,144.78,144.84,144.69,144.69,41867.0,139.7612,139.8191,139.6743,139.6743,41867.0
2023-11-09 13:40:00,144.71,144.71,144.39,144.5,59803.0,139.6936,139.6936,139.3847,139.4909,59803.0
2023-11-09 13:45:00,144.51,144.54,144.28,144.31,29962.0,139.5005,139.5295,139.2785,139.3075,29962.0
2023-11-09 13:50:00,144.32,144.44,144.29,144.35,69582.0,139.3171,139.433,139.2882,139.3461,69582.0
2023-11-09 13:55:00,144.35,144.5,144.2,144.31,39453.0,139.3461,139.4909,139.2013,139.3075,39453.0
2023-11-09 14:00:00,144.32,144.33,143.95,144.02,98239.0,139.3171,139.3268,138.96,139.0275,98239.0
2023-11-09 14:05:00,144.0,144.16,143.96,144.12,40104.0,139.0082,139.1627,138.9696,139.1241,40104.0
2023-11-09 14:10:00,144.13,144.13,143.94,144.02,51434.0,139.1337,139.1337,138.9503,139.0275,51434.0
2023-11-09 14:15:00,144.01,144.04,143.82,143.89,42174.0,139.0179,139.0468,138.8345,138.902,42174.0
2023-11-09 14:20:00,143.91,144.05,143.87,143.96,58874.0,138.9213,139.0565,138.8827,138.9696,58874.0
2023-11-09 14:25:00,143.96,144.09,143.89,143.92,31185.0,138.9696,139.0951,138.902,138.931,31185.0
2023-11-09 14:30:00,143.9,144.01,143.86,144.0,35939.0,138.9117,139.0179,138.8731,139.0082,35939.0
2023-11-09 14:35:00,144.0,144.06,143.81,143.91,37258.0,139.0082,139.0661,138.8248,138.9213,37258.0
2023-11-09 14:40:00,143.92,143.96,143.71,143.72,37118.0,138.931,138.9696,138.7283,138.7379,37118.0
2023-11-09 14:45:00,143.72,143.91,143.7,143.88,42690.0,138.7379,138.9213,138.7186,138.8924,42690.0
2023-11-09 14:50:00,143.87,143.94,143.83,143.92,36521.0,138.8827,138.9503,138.8441,138.931,36521.0
2023-11-09 14:55:00,143.91,143.98,143.86,143.96,35306.0,138.9213,138.9889,138.8731,138.9696,35306.0
2023-11-09 15:00:00,143.97,144.14,143.91,144.14,65234.0,138.9793,139.1434,138.9213,139.1434,65234.0
2023-11-09 15:05:00,144.13,144.33,144.12,144.31,94933.0,139.1337,139.3268,139.1241,139.3075,94933.0
2023-11-09 15:10:00,144.32,144.36,144.24,144.29,64326.0,139.3171,139.3557,139.2399,139.2882,64326.0
2023-11-09 15:15:00,144.3,144.38,144.24,144.33,39498.0,139.2978,139.375,139.2399,139.3268,39498.0
2023-11-09 15:20:00,144.34,144.36,144.08,144.1,70301.0,139.3364,139.3557,139.0854,139.1048,70301.0
2023-11-09 15:25:00,144.09,144.12,144.01,144.11,55791.0,139.0951,139.1241,139.0179,139.1144,55791.0
2023-11-09 15:30:00,144.11,144.15,144.01,144.04,47069.0,139.1144,139.153,139.0179,139.0468,47069.0
2023-11-09 15:35:00,144.02,144.09,144.0,144.01,45987.0,139.0275,139.0951,139.0082,139.0179,45987.0
2023-11-09 15:40:00,144.02,144.24,144.01,144.17,53903.0,139.0275,139.2399,139.0179,139.1723,53903.0
2023-11-09 15:45:00,144.17,144.18,143.94,143.98,64999.0,139.1723,139.182,138.9503,138.9889,64999.0
2023-11-09 15:50:00,143.99,144.15,143.99,144.04,103453.0,138.9986,139.153,138.9986,139.0468,103453.0
2023-11-09 15:55:00,144.03,144.31,143.97,144.29,400243.0,139.0372,139.3075,138.9793,139.2882,400243.0
2023-11-10 09:30:00,144.94,145.34,144.69,144.8,191285.0,139.9156,140.3018,139.6743,139.7805,191285.0
2023-11-10 09:35:00,144.81,145.01,144.57,144.9,91016.0,139.7901,139.9832,139.5585,139.877,91016.0
2023-11-10 09:40:00,144.89,144.93,144.73,144.83,43907.0,139.8674,139.906,139.7129,139.8094,43907.0
2023-11-10 09:45:00,144.84,144.93,144.78,144.83,36655.0,139.8191,139.906,139.7612,139.8094,36655.0
2023-11-10 09:50:00,144.84,144.95,144.6,144.6,40382.0,139.8191,139.9253,139.5874,139.5874,40382.0
2023-11-10 09:55:00,144.59,144.6,144.44,144.55,56978.0,139.5778,139.5874,139.433,139.5392,56978.0
2023-11-10 10:00:00,144.54,144.57,144.29,144.33,82075.0,139.5295,139.5585,139.2882,139.3268,82075.0
2023-11-10 10:05:00,144.34,144.48,144.25,144.28,39546.0,139.3364,139.4716,139.2496,139.2785,39546.0
2023-11-10 10:10:00,144.28,144.47,144.13,144.21,34989.0,139.2785,139.4619,139.1337,139.2109,34989.0
2023-11-10 10:15:00,144.2,144.36,144.19,144.33,32738.0,139.2013,139.3557,139.1916,139.3268,32738.0
2023-11-10 10:20:00,144.33,144.54,144.3,144.42,24678.0,139.3268,139.5295,139.2978,139.4137,24678.0
2023-11-10 10:25:00,144.42,144.49,144.28,144.4,61827.0,139.4137,139.4812,139.2785,139.3944,61827.0
2023-11-10 10:30:00,144.41,144.44,144.34,144.36,20298.0,139.404,139.433,139.3364,139.3557,20298.0
2023-11-10 10:35:00,144.36,144.4,144.23,144.25,36604.0,139.3557,139.3944,139.2302,139.2496,36604.0
2023-11-10 10:40:00,144.22,144.38,144.1,144.13,36811.0,139.2206,139.375,139.1048,139.1337,36811.0
2023-11-10 10:45:00,144.13,144.4,144.07,144.34,31483.0,139.1337,139.3944,139.0758,139.3364,31483.0
2023-11-10 10:50:00,144.34,144.44,144.32,144.32,29694.0,139.3364,139.433,139.3171,139.3171,29694.0
2023-11-10 10:55:00,144.33,144.39,144.25,144.39,29409.0,139.3268,139.3847,139.2496,139.3847,29409.0
2023-11-10 11:00:00,144.39,144.56,144.32,144.52,32361.0,139.3847,139.5488,139.3171,139.5102,32361.0
2023-11-10 11:05:00,144.54,144.76,144.52,144.6,37481.0,139.5295,139.7419,139.5102,139.5874,37481.0
2023-11-10 11:10:00,144.61,144.77,144.6,144.72,33871.0,139.5971,139.7515,139.5874,139.7033,33871.0
2023-11-10 11:15:00,144.72,144.84,144.68,144.7,31433.0,139.7033,139.8191,139.6646,139.684,31433.0
2023-11-10 11:20:00,144.71,144.78,144.65,144.68,22692.0,139.6936,139.7612,139.6357,139.6646,22692.0
2023-11-10 11:25:00,144.69,144.7,144.56,144.66,17068.0,139.6743,139.684,139.5488,139.6453,17068.0
2023-11-10 11:30:00,144.66,144.71,144.57,144.7,24840.0,139.6453,139.6936,139.5585,139.684,24840.0
2023-11-10 11:35:00,144.7,144.85,144.68,144.78,22520.0,139.684,139.8288,139.6646,139.7612,22520.0
2023-11-10 11:40:00,144.79,144.84,144.72,144.74,42490.0,139.7708,139.8191,139.7033,139.7226,42490.0
2023-11-10 11:45:00,144.73,144.75,144.55,144.55,18127.0,139.7129,139.7322,139.5392,139.5392,18127.0
2023-11-10 11:50:00,144.55,144.65,144.52,144.65,23639.0,139.5392,139.6357,139.5102,139.6357,23639.0
2023-11-10 11:55:00,144.65,144.75,144.61,144.75,19044.0,139.6357,139.7322,139.5971,139.7322,19044.0
2023-11-10 12:00:00,144.76,145.03,144.75,145.02,35167.0,139.7419,140.0025,139.7322,139.9929,35167.0
2023-11-10 12:05:00,145.03,145.09,145.01,145.08,26513.0,140.0025,140.0604,139.9832,140.0508,26513.0
2023-11-10 12:10:00,145.09,145.1,144.87,144.91,24325.0,140.0604,140.0701,139.8481,139.8867,24325.0
2023-11-10 12:15:00,144.9,144.92,144.83,144.85,29583.0,139.877,139.8963,139.8094,139.8288,29583.0
2023-11-10 12:20:00,144.84,144.94,144.83,144.92,14024.0,139.8191,139.9156,139.8094,139.8963,14024.0
2023-11-10 12:25:00,144.95,144.99,144.93,144.97,17242.0,139.9253,139.9639,139.906,139.9446,17242.0
2023-11-10 12:30:00,144.97,145.3,144.97,145.28,41257.0,139.9446,140.2632,139.9446,140.2438,41257.0
2023-11-10 12:35:00,145.29,145.37,145.22,145.36,22960.0,140.2535,140.3307,140.1859,140.3211,22960.0
2023-11-10 12:40:00,145.36,145.46,145.31,145.44,53307.0,140.3211,140.4176,140.2728,140.3983,53307.0
2023-11-10 12:45:00,145.43,145.47,145.37,145.44,28449.0,140.3886,140.4273,140.3307,140.3983,28449.0
2023-11-10 12:50:00,145.44,145.68,145.44,145.67,73214.0,140.3983,140.63,140.3983,140.6203,73214.0
2023-11-10 12:55:00,145.68,145.69,145.57,145.64,28760.0,140.63,140.6396,140.5238,140.5914,28760.0
2023-11-10 13:00:00,145.63,145.63,145.45,145.5,39281.0,140.5817,140.5817,140.408,140.4562,39281.0
2023-11-10 13:05:00,145.51,145.51,145.38,145.44,40623.0,140.4659,140.4659,140.3404,140.3983,40623.0
2023-11-10 13:10:00,145.47,145.49,145.38,145.42,19630.0,140.4273,140.4466,140.3404,140.379,19630.0
2023-11-10 13:15:00,145.42,145.56,145.37,145.56,30478.0,140.379,140.5141,140.3307,140.5141,30478.0
2023-11-10 13:20:00,145.57,145.6,145.5,145.56,31705.0,140.5238,140.5528,140.4562,140.5141,31705.0
2023-11-10 13:25:00,145.56,145.71,145.54,145.62,43394.0,140.5141,140.6589,140.4948,140.5721,43394.0
2023-11-10 13:30:00,145.64,145.8,145.63,145.68,37422.0,140.5914,140.7458,140.5817,140.63,37422.0
2023-11-10 13:35:00,145.69,145.82,145.67,145.8,38458.0,140.6396,140.7651,140.6203,140.7458,38458.0
2023-11-10 13:40:00,145.79,145.92,145.79,145.87,31051.0,140.7362,140.8617,140.7362,140.8134,31051.0
2023-11-10 13:45:00,145.87,145.91,145.84,145.86,27416.0,140.8134,140.852,140.7844,140.8037,27416.0
2023-11-10 13:50:00,145.87,145.89,145.77,145.8,23675.0,140.8134,140.8327,140.7169,140.7458,23675.0
2023-11-10 13:55:00,145.78,145.87,145.77,145.82,21751.0,140.7265,140.8134,140.7169,140.7651,21751.0
2023-11-10 14:00:00,145.82,145.92,145.82,145.87,21385.0,140.7651,140.8617,140.7651,140.8134,21385.0
2023-11-10 14:05:00,145.88,145.88,145.53,145.59,59499.0,140.8231,140.8231,140.4852,140.5431,59499.0
2023-11-10 14:10:00,145.59,145.67,145.56,145.64,32913.0,140.5431,140.6203,140.5141,140.5914,32913.0
2023-11-10 14:15:00,145.64,145.67,145.51,145.55,31646.0,140.5914,140.6203,140.4659,140.5045,31646.0
2023-11-10 14:20:00,145.54,145.6,145.54,145.59,18314.0,140.4948,140.5528,140.4948,140.5431,18314.0
2023-11-10 14:25:00,145.6,145.66,145.57,145.66,16307.0,140.5528,140.6107,140.5238,140.6107,16307.0
2023-11-10 14:30:00,145.67,145.69,145.61,145.63,34564.0,140.6203,140.6396,140.5624,140.5817,34564.0
2023-11-10 14:35:00,145.64,145.71,145.62,145.71,35192.0,140.5914,140.6589,140.5721,140.6589,35192.0
2023-11-10 14:40:00,145.72,145.77,145.7,145.72,24190.0,140.6686,140.7169,140.6493,140.6686,24190.0
2023-11-10 14:45:00,145.72,145.78,145.68,145.75,70749.0,140.6686,140.7265,140.63,140.6976,70749.0
2023-11-10 14:50:00,145.76,145.84,145.74,145.83,55102.0,140.7072,140.7844,140.6879,140.7748,55102.0
2023-11-10 14:55:00,145.83,145.87,145.75,145.85,34186.0,140.7748,140.8134,140.6976,140.7941,34186.0
2023-11-10 15:00:00,145.84,146.07,145.84,146.02,48613.0,140.7844,141.0065,140.7844,140.9582,48613.0
2023-11-10 15:05:00,146.03,146.09,145.97,146.0,55345.0,140.9679,141.0258,140.9099,140.9389,55345.0
2023-11-10 15:10:00,146.0,146.06,145.97,145.99,37918.0,140.9389,140.9968,140.9099,140.9292,37918.0
2023-11-10 15:15:00,146.0,146.02,145.82,146.01,40591.0,140.9389,140.9582,140.7651,140.9485,40591.0
2023-11-10 15:20:00,146.0,146.04,145.93,146.03,34762.0,140.9389,140.9775,140.8713,140.9679,34762.0
2023-11-10 15:25:00,146.02,146.07,145.97,146.06,47012.0,140.9582,141.0065,140.9099,140.9968,47012.0
2023-11-10 15:30:00,146.06,146.18,146.05,146.12,74143.0,140.9968,141.1127,140.9872,141.0547,74143.0
2023-11-10 15:35:00,146.11,146.23,146.04,146.16,73167.0,141.0451,141.1609,140.9775,141.0933,73167.0
2023-11-10 15:40:00,146.15,146.22,146.12,146.21,65339.0,141.0837,141.1513,141.0547,141.1416,65339.0
2023-11-10 15:45:00,146.2,146.4,146.14,146.34,136696.0,141.132,141.325,141.074,141.2671,136696.0
2023-11-10 15:50:00,146.34,146.48,146.22,146.33,132951.0,141.2671,141.4023,141.1513,141.2575,132951.0
2023-11-10 15:55:00,146.32,146.48,146.23,146.44,559668.0,141.2478,141.4023,141.1609,141.3636,559668.0
2023-11-13 09:30:00,145.7,145.91,145.2,145.49,192062.0,140.6493,140.852,140.1666,140.4466,192062.0
2023-11-13 09:35:00,145.46,145.79,145.44,145.78,109035.0,140.4176,140.7362,140.3983,140.7265,109035.0
2023-11-13 09:40:00,145.75,145.94,145.54,145.54,101837.0,140.6976,140.881,140.4948,140.4948,101837.0
2023-11-13 09:45:00,145.51,145.79,145.46,145.69,58101.0,140.4659,140.7362,140.4176,140.6396,58101.0
2023-11-13 09:50:00,145.69,145.9,145.66,145.89,46747.0,140.6396,140.8424,140.6107,140.8327,46747.0
2023-11-13 09:55:00,145.9,146.11,145.81,146.03,59600.0,140.8424,141.0451,140.7555,140.9679,59600.0
2023-11-13 10:00:00,146.02,146.25,145.83,146.12,78112.0,140.9582,141.1802,140.7748,141.0547,78112.0
2023-11-13 10:05:00,146.12,146.15,145.85,145.88,52683.0,141.0547,141.0837,140.7941,140.8231,52683.0
2023-11-13 10:10:00,145.86,145.9,145.61,145.86,36284.0,140.8037,140.8424,140.5624,140.8037,36284.0
2023-11-13 10:15:00,145.86,145.9,145.71,145.77,33567.0,140.8037,140.8424,140.6589,140.7169,33567.0
2023-11-13 10:20:00,145.77,145.82,145.59,145.59,48473.0,140.7169,140.7651,140.5431,140.5431,48473.0
2023-11-13 10:25:00,145.59,145.61,145.44,145.47,37056.0,140.5431,140.5624,140.3983,140.4273,37056.0
2023-11-13 10:30:00,145.46,145.7,145.37,145.58,48673.0,140.4176,140.6493,140.3307,140.5334,48673.0
2023-11-13 10:35:00,145.57,145.66,145.4,145.41,34472.0,140.5238,140.6107,140.3597,140.3693,34472.0
2023-11-13 10:40:00,145.4,145.49,145.36,145.43,32195.0,140.3597,140.4466,140.3211,140.3886,32195.0
2023-11-13 10:45:00,145.42,145.54,145.33,145.35,30253.0,140.379,140.4948,140.2921,140.3114,30253.0
2023-11-13 10:50:00,145.34,145.57,145.34,145.49,37701.0,140.3018,140.5238,140.3018,140.4466,37701.0
2023-11-13 10:55:00,145.49,145.58,145.37,145.41,43115.0,140.4466,140.5334,140.3307,140.3693,43115.0
2023-11-13 11:00:00,145.42,145.51,145.39,145.42,27925.0,140.379,140.4659,140.35,140.379,27925.0
2023-11-13 11:05:00,145.41,145.42,145.26,145.31,35006.0,140.3693,140.379,140.2245,140.2728,35006.0
2023-11-13 11:10:00,145.32,145.51,145.3,145.43,39373.0,140.2825,140.4659,140.2632,140.3886,39373.0
2023-11-13 11:15:00,145.44,145.51,145.35,145.44,39761.0,140.3983,140.4659,140.3114,140.3983,39761.0
2023-11-13 11:20:00,145.45,145.71,145.38,145.69,31363.0,140.408,140.6589,140.3404,140.6396,31363.0
2023-11-13 11:25:00,145.7,145.83,145.66,145.82,40431.0,140.6493,140.7748,140.6107,140.7651,40431.0
2023-11-13 11:30:00,145.81,145.98,145.79,145.87,39451.0,140.7555,140.9196,140.7362,140.8134,39451.0
2023-11-13 11:35:00,145.86,145.86,145.57,145.6,39157.0,140.8037,140.8037,140.5238,140.5528,39157.0
2023-11-13 11:40:00,145.61,145.94,145.59,145.94,21509.0,140.5624,140.881,140.5431,140.881,21509.0
2023-11-13 11:45:00,145.93,146.11,145.89,145.94,43023.0,140.8713,141.0451,140.8327,140.881,43023.0
2023-11-13 11:50:00,145.95,146.1,145.93,146.06,21284.0,140.8906,141.0354,140.8713,140.9968,21284.0
2023-11-13 11:55:00,146.05,146.11,145.89,145.98,68617.0,140.9872,141.0451,140.8327,140.9196,68617.0
2023-11-13 12:00:00,145.98,146.11,145.95,146.04,57612.0,140.9196,141.0451,140.8906,140.9775,57612.0
2023-11-13 12:05:00,146.04,146.06,145.85,145.85,32938.0,140.9775,140.9968,140.7941,140.7941,32938.0
2023-11-13 12:10:00,145.86,146.03,145.72,145.84,42662.0,140.8037,140.9679,140.6686,140.7844,42662.0
2023-11-13 12:15:00,145.83,145.85,145.76,145.78,16335.0,140.7748,140.7941,140.7072,140.7265,16335.0
2023-11-13 12:20:00,145.79,146.04,145.79,146.02,32356.0,140.7362,140.9775,140.7362,140.9582,32356.0
2023-11-13 12:25:00,146.03,146.04,145.91,145.93,20155.0,140.9679,140.9775,140.852,140.8713,20155.0
2023-11-13 12:30:00,145.92,145.94,145.76,145.78,26187.0,140.8617,140.881,140.7072,140.7265,26187.0
2023-11-13 12:35:00,145.77,145.85,145.72,145.74,20625.0,140.7169,140.7941,140.6686,140.6879,20625.0
2023-11-13 12:40:00,145.75,145.81,145.65,145.65,33872.0,140.6976,140.7555,140.601,140.601,33872.0
2023-11-13 12:45:00,145.62,145.64,145.53,145.63,49411.0,140.5721,140.5914,140.4852,140.5817,49411.0
2023-11-13 12:50:00,145.65,145.75,145.63,145.65,14510.0,140.601,140.6976,140.5817,140.601,14510.0
2023-11-13 12:55:00,145.63,145.63,145.55,145.6,13604.0,140.5817,140.5817,140.5045,140.5528,13604.0
2023-11-13 13:00:00,145.6,145.61,145.48,145.48,25320.0,140.5528,140.5624,140.4369,140.4369,25320.0
2023-11-13 13:05:00,145.47,145.52,145.4,145.43,27412.0,140.4273,140.4755,140.3597,140.3886,27412.0
2023-11-13 13:10:00,145.44,145.49,145.37,145.46,40938.0,140.3983,140.4466,140.3307,140.4176,40938.0
2023-11-13 13:15:00,145.45,145.45,145.38,145.4,30280.0,140.408,140.408,140.3404,140.3597,30280.0
2023-11-13 13:20:00,145.4,145.4,145.29,145.39,35239.0,140.3597,140.3597,140.2535,140.35,35239.0
2023-11-13 13:25:00,145.39,145.39,145.22,145.24,22863.0,140.35,140.35,140.1859,140.2052,22863.0
2023-11-13 13:30:00,145.25,145.25,145.16,145.21,85192.0,140.2149,140.2149,140.128,140.1763,85192.0
2023-11-13 13:35:00,145.2,145.35,145.16,145.34,31949.0,140.1666,140.3114,140.128,140.3018,31949.0
2023-11-13 13:40:00,145.34,145.44,145.29,145.43,28371.0,140.3018,140.3983,140.2535,140.3886,28371.0
2023-11-13 13:45:00,145.45,145.51,145.41,145.42,34044.0,140.408,140.4659,140.3693,140.379,34044.0
2023-11-13 13:50:00,145.42,145.45,145.31,145.33,19689.0,140.379,140.408,140.2728,140.2921,19689.0
2023-11-13 13:55:00,145.34,145.35,145.25,145.28,15805.0,140.3018,140.3114,140.2149,140.2438,15805.0
2023-11-13 14:00:00,145.27,145.35,145.22,145.34,13479.0,140.2342,140.3114,140.1859,140.3018,13479.0
2023-11-13 14:05:00,145.36,145.44,145.28,145.41,15922.0,140.3211,140.3983,140.2438,140.3693,15922.0
2023-11-13 14:10:00,145.42,145.42,145.35,145.4,20285.0,140.379,140.379,140.3114,140.3597,20285.0
2023-11-13 14:15:00,145.38,145.41,145.24,145.3,45787.0,140.3404,140.3693,140.2052,140.2632,45787.0
2023-11-13 14:20:00,145.28,145.4,145.23,145.38,57741.0,140.2438,140.3597,140.1956,140.3404,57741.0
2023-11-13 14:25:00,145.39,145.47,145.36,145.47,51974.0,140.35,140.4273,140.3211,140.4273,51974.0
2023-11-13 14:30:00,145.47,145.53,145.45,145.52,22438.0,140.4273,140.4852,140.408,140.4755,22438.0
2023-11-13 14:35:00,145.51,145.6,145.5,145.54,45562.0,140.4659,140.5528,140.4562,140.4948,45562.0
2023-11-13 14:40:00,145.54,145.6,145.52,145.57,30404.0,140.4948,140.5528,140.4755,140.5238,30404.0
2023-11-13 14:45:00,145.59,145.6,145.56,145.6,28022.0,140.5431,140.5528,140.5141,140.5528,28022.0
2023-11-13 14:50:00,145.59,145.59,145.43,145.44,32141.0,140.5431,140.5431,140.3886,140.3983,32141.0
2023-11-13 14:55:00,145.46,145.54,145.45,145.48,28473.0,140.4176,140.4948,140.408,140.4369,28473.0
2023-11-13 15:00:00,145.49,145.55,145.45,145.54,23993.0,140.4466,140.5045,140.408,140.4948,23993.0
2023-11-13 15:05:00,145.53,145.59,145.47,145.59,35056.0,140.4852,140.5431,140.4273,140.5431,35056.0
2023-11-13 15:10:00,145.58,145.61,145.55,145.59,26717.0,140.5334,140.5624,140.5045,140.5431,26717.0
2023-11-13 15:15:00,145.59,145.66,145.53,145.64,51681.0,140.5431,140.6107,140.4852,140.5914,51681.0
2023-11-13 15:20:00,145.65,145.75,145.65,145.75,29983.0,140.601,140.6976,140.601,140.6976,29983.0
2023-11-13 15:25:00,145.75,145.79,145.75,145.75,22149.0,140.6976,140.7362,140.6976,140.6976,22149.0
2023-11-13 15:30:00,145.75,145.75,145.61,145.65,31802.0,140.6976,140.6976,140.5624,140.601,31802.0
2023-11-13 15:35:00,145.65,145.66,145.57,145.61,22863.0,140.601,140.6107,140.5238,140.5624,22863.0
2023-11-13 15:40:00,145.62,145.74,145.61,145.68,47828.0,140.5721,140.6879,140.5624,140.63,47828.0
2023-11-13 15:45:00,145.67,145.76,145.66,145.76,38850.0,140.6203,140.7072,140.6107,140.7072,38850.0
2023-11-13 15:50:00,145.77,145.78,145.58,145.69,87933.0,140.7169,140.7265,140.5334,140.6396,87933.0
2023-11-13 15:55:00,145.69,145.85,145.64,145.77,196757.0,140.6396,140.7941,140.5914,140.7169,196757.0
2023-11-14 09:30:00,146.68,147.74,146.52,147.47,275498.0,141.5953,142.6186,141.4409,142.3579,275498.0
2023-11-14 09:35:00,147.52,147.53,147.03,147.24,91317.0,142.4062,142.4159,141.9332,142.1359,91317.0
2023-11-14 09:40:00,147.25,147.28,146.8,146.91,89127.0,142.1456,142.1745,141.7112,141.8173,89127.0
2023-11-14 09:45:00,146.91,147.24,146.83,147.14,88466.0,141.8173,142.1359,141.7401,142.0394,88466.0
2023-11-14 09:50:00,147.13,147.29,146.97,147.15,107859.0,142.0297,142.1842,141.8753,142.049,107859.0
2023-11-14 09:55:00,147.16,147.48,147.11,147.43,104526.0,142.0587,142.3676,142.0104,142.3193,104526.0
2023-11-14 10:00:00,147.42,147.93,147.33,147.85,148829.0,142.3097,142.802,142.2228,142.7248,148829.0
2023-11-14 10:05:00,147.88,148.04,147.65,147.96,175935.0,142.7537,142.9082,142.5317,142.8309,175935.0
2023-11-14 10:10:00,147.94,148.2,147.89,148.18,84379.0,142.8116,143.0626,142.7634,143.0433,84379.0
2023-11-14 10:15:00,148.18,148.34,148.04,148.2,67279.0,143.0433,143.1978,142.9082,143.0626,67279.0
2023-11-14 10:20:00,148.2,148.47,148.17,148.45,80476.0,143.0626,143.3233,143.0337,143.304,80476.0
2023-11-14 10:25:00,148.46,148.55,148.3,148.38,73155.0,143.3136,143.4005,143.1592,143.2364,73155.0
2023-11-14 10:30:00,148.37,148.39,148.0,148.09,105606.0,143.2267,143.246,142.8696,142.9564,105606.0
2023-11-14 10:35:00,148.09,148.43,148.04,148.29,95605.0,142.9564,143.2847,142.9082,143.1495,95605.0
2023-11-14 10:40:00,148.28,148.34,148.17,148.22,102315.0,143.1399,143.1978,143.0337,143.0819,102315.0
2023-11-14 10:45:00,148.22,148.39,148.21,148.31,118334.0,143.0819,143.246,143.0723,143.1688,118334.0
2023-11-14 10:50:00,148.31,148.46,148.27,148.45,43469.0,143.1688,143.3136,143.1302,143.304,43469.0
2023-11-14 10:55:00,148.46,148.51,148.38,148.49,64109.0,143.3136,143.3619,143.2364,143.3426,64109.0
2023-11-14 11:00:00,148.49,148.53,148.3,148.39,83074.0,143.3426,143.3812,143.1592,143.246,83074.0
2023-11-14 11:05:00,148.39,148.65,148.28,148.58,144786.0,143.246,143.497,143.1399,143.4295,144786.0
2023-11-14 11:10:00,148.57,148.87,148.55,148.84,77564.0,143.4198,143.7094,143.4005,143.6804,77564.0
2023-11-14 11:15:00,148.84,148.94,148.76,148.79,76152.0,143.6804,143.777,143.6032,143.6322,76152.0
2023-11-14 11:20:00,148.8,149.03,148.8,148.94,68126.0,143.6418,143.8639,143.6418,143.777,68126.0
2023-11-14 11:25:00,148.94,149.13,148.94,149.1,61345.0,143.777,143.9604,143.777,143.9314,61345.0
2023-11-14 11:30:00,149.11,149.25,149.08,149.1,55301.0,143.9411,144.0762,143.9121,143.9314,55301.0
2023-11-14 11:35:00,149.1,149.1,148.58,148.6,79638.0,143.9314,143.9314,143.4295,143.4488,79638.0
2023-11-14 11:40:00,148.59,148.63,148.48,148.53,75103.0,143.4391,143.4777,143.3329,143.3812,75103.0
2023-11-14 11:45:00,148.53,148.56,148.39,148.47,98696.0,143.3812,143.4101,143.246,143.3233,98696.0
2023-11-14 11:50:00,148.48,148.67,148.47,148.61,51856.0,143.3329,143.5163,143.3233,143.4584,51856.0
2023-11-14 11:55:00,148.6,148.6,148.42,148.45,44844.0,143.4488,143.4488,143.275,143.304,44844.0
2023-11-14 12:00:00,148.45,148.56,148.37,148.52,71314.0,143.304,143.4101,143.2267,143.3715,71314.0
2023-11-14 12:05:00,148.5,148.56,148.31,148.46,59645.0,143.3522,143.4101,143.1688,143.3136,59645.0
2023-11-14 12:10:00,148.47,148.61,148.46,148.51,41057.0,143.3233,143.4584,143.3136,143.3619,41057.0
2023-11-14 12:15:00,148.51,148.62,148.46,148.51,39955.0,143.3619,143.4681,143.3136,143.3619,39955.0
2023-11-14 12:20:00,148.51,148.52,148.37,148.38,44466.0,143.3619,143.3715,143.2267,143.2364,44466.0
2023-11-14 12:25:00,148.38,148.56,148.34,148.55,48670.0,143.2364,143.4101,143.1978,143.4005,48670.0
2023-11-14 12:30:00,148.56,148.6,148.49,148.59,24746.0,143.4101,143.4488,143.3426,143.4391,24746.0
2023-11-14 12:35:00,148.58,148.61,148.5,148.6,26514.0,143.4295,143.4584,143.3522,143.4488,26514.0
2023-11-14 12:40:00,148.6,148.64,148.45,148.58,35003.0,143.4488,143.4874,143.304,143.4295,35003.0
2023-11-14 12:45:00,148.58,148.75,148.51,148.75,32933.0,143.4295,143.5936,143.3619,143.5936,32933.0
2023-11-14 12:50:00,148.74,148.8,148.72,148.76,33802.0,143.5839,143.6418,143.5646,143.6032,33802.0
2023-11-14 12:55:00,148.76,148.84,148.74,148.83,27546.0,143.6032,143.6804,143.5839,143.6708,27546.0
2023-11-14 13:00:00,148.85,149.05,148.85,149.0,57091.0,143.6901,143.8832,143.6901,143.8349,57091.0
2023-11-14 13:05:00,149.02,149.02,148.91,148.92,45600.0,143.8542,143.8542,143.748,143.7577,45600.0
2023-11-14 13:10:00,148.92,149.0,148.83,148.95,67965.0,143.7577,143.8349,143.6708,143.7866,67965.0
2023-11-14 13:15:00,148.95,149.04,148.93,148.96,41561.0,143.7866,143.8735,143.7673,143.7963,41561.0
2023-11-14 13:20:00,148.96,149.06,148.91,149.05,80854.0,143.7963,143.8928,143.748,143.8832,80854.0
2023-11-14 13:25:00,149.07,149.08,148.97,149.02,51072.0,143.9025,143.9121,143.8059,143.8542,51072.0
2023-11-14 13:30:00,149.02,149.13,148.84,148.84,53724.0,143.8542,143.9604,143.6804,143.6804,53724.0
2023-11-14 13:35:00,148.83,148.89,148.68,148.7,67282.0,143.6708,143.7287,143.526,143.5453,67282.0
2023-11-14 13:40:00,148.7,148.75,148.53,148.56,38293.0,143.5453,143.5936,143.3812,143.4101,38293.0
2023-11-14 13:45:00,148.56,148.57,148.44,148.54,40391.0,143.4101,143.4198,143.2943,143.3908,40391.0
2023-11-14 13:50:00,148.55,148.61,148.47,148.47,28715.0,143.4005,143.4584,143.3233,143.3233,28715.0
2023-11-14 13:55:00,148.47,148.48,148.31,148.32,40444.0,143.3233,143.3329,143.1688,143.1785,40444.0
2023-11-14 14:00:00,148.31,148.34,148.22,148.22,39692.0,143.1688,143.1978,143.0819,143.0819,39692.0
2023-11-14 14:05:00,148.22,148.29,148.18,148.24,37236.0,143.0819,143.1495,143.0433,143.1012,37236.0
2023-11-14 14:10:00,148.22,148.47,148.14,148.44,54828.0,143.0819,143.3233,143.0047,143.2943,54828.0
2023-11-14 14:15:00,148.44,148.46,148.32,148.42,22978.0,143.2943,143.3136,143.1785,143.275,22978.0
2023-11-14 14:20:00,148.42,148.47,148.4,148.46,27729.0,143.275,143.3233,143.2557,143.3136,27729.0
2023-11-14 14:25:00,148.48,148.59,148.45,148.56,24264.0,143.3329,143.4391,143.304,143.4101,24264.0
2023-11-14 14:30:00,148.56,148.75,148.56,148.71,37712.0,143.4101,143.5936,143.4101,143.5549,37712.0
2023-11-14 14:35:00,148.72,148.72,148.65,148.69,28796.0,143.5646,143.5646,143.497,143.5356,28796.0
2023-11-14 14:40:00,148.68,148.82,148.68,148.79,35418.0,143.526,143.6611,143.526,143.6322,35418.0
2023-11-14 14:45:00,148.8,148.93,148.8,148.92,35400.0,143.6418,143.7673,143.6418,143.7577,35400.0
2023-11-14 14:50:00,148.92,149.0,148.77,148.82,57501.0,143.7577,143.8349,143.6129,143.6611,57501.0
2023-11-14 14:55:00,148.81,148.86,148.77,148.85,20824.0,143.6515,143.6997,143.6129,143.6901,20824.0
2023-11-14 15:00:00,148.85,148.85,148.78,148.81,33927.0,143.6901,143.6901,143.6225,143.6515,33927.0
2023-11-14 15:05:00,148.8,148.92,148.8,148.9,42711.0,143.6418,143.7577,143.6418,143.7384,42711.0
2023-11-14 15:10:00,148.89,148.92,148.82,148.9,44616.0,143.7287,143.7577,143.6611,143.7384,44616.0
2023-11-14 15:15:00,148.9,148.98,148.89,148.92,62998.0,143.7384,143.8156,143.7287,143.7577,62998.0
2023-11-14 15:20:00,148.92,148.98,148.9,148.95,59550.0,143.7577,143.8156,143.7384,143.7866,59550.0
2023-11-14 15:25:00,148.95,148.95,148.88,148.95,49605.0,143.7866,143.7866,143.7191,143.7866,49605.0
2023-11-14 15:30:00,148.95,149.08,148.91,148.97,61857.0,143.7866,143.9121,143.748,143.8059,61857.0
2023-11-14 15:35:00,148.96,148.96,148.82,148.84,83149.0,143.7963,143.7963,143.6611,143.6804,83149.0
2023-11-14 15:40:00,148.84,148.92,148.77,148.77,90740.0,143.6804,143.7577,143.6129,143.6129,90740.0
2023-11-14 15:45:00,148.78,148.84,148.55,148.55,138598.0,143.6225,143.6804,143.4005,143.4005,138598.0
2023-11-14 15:50:00,148.55,148.55,148.25,148.42,206364.0,143.4005,143.4005,143.1109,143.275,206364.0
2023-11-14 15:55:00,148.43,148.48,148.3,148.45,408223.0,143.2847,143.3329,143.1592,143.304,408223.0
2023-11-15 09:30:00,148.46,150.06,148.46,149.84,399559.0,143.3136,144.8581,143.3136,144.6458,399559.0
2023-11-15 09:35:00,149.85,149.98,149.5,149.53,77437.0,144.6554,144.7809,144.3176,144.3465,77437.0
2023-11-15 09:40:00,149.55,149.56,149.15,149.17,70180.0,144.3658,144.3755,143.9797,143.999,70180.0
2023-11-15 09:45:00,149.16,149.38,149.06,149.11,108920.0,143.9893,144.2017,143.8928,143.9411,108920.0
2023-11-15 09:50:00,149.1,149.25,148.79,149.18,73680.0,143.9314,144.0762,143.6322,144.0087,73680.0
2023-11-15 09:55:00,149.18,149.35,148.95,149.18,65861.0,144.0087,144.1728,143.7866,144.0087,65861.0
2023-11-15 10:00:00,149.18,149.25,148.9,148.95,41604.0,144.0087,144.0762,143.7384,143.7866,41604.0
2023-11-15 10:05:00,148.92,149.24,148.88,149.21,35616.0,143.7577,144.0666,143.7191,144.0376,35616.0
2023-11-15 10:10:00,149.21,149.35,148.92,149.34,39413.0,144.0376,144.1728,143.7577,144.1631,39413.0
2023-11-15 10:15:00,149.34,149.45,149.24,149.37,46545.0,144.1631,144.2693,144.0666,144.1921,46545.0
2023-11-15 10:20:00,149.37,149.53,149.28,149.48,48515.0,144.1921,144.3465,144.1052,144.2983,48515.0
2023-11-15 10:25:00,149.48,149.53,149.27,149.43,52059.0,144.2983,144.3465,144.0955,144.25,52059.0
2023-11-15 10:30:00,149.43,149.57,149.42,149.56,41321.0,144.25,144.3851,144.2403,144.3755,41321.0
2023-11-15 10:35:00,149.58,149.74,149.56,149.62,43167.0,144.3948,144.5492,144.3755,144.4334,43167.0
2023-11-15 10:40:00,149.63,149.67,149.57,149.64,27019.0,144.4431,144.4817,144.3851,144.4527,27019.0
2023-11-15 10:45:00,149.65,149.87,149.62,149.86,68688.0,144.4624,144.6747,144.4334,144.6651,68688.0
2023-11-15 10:50:00,149.85,149.98,149.82,149.92,42308.0,144.6554,144.7809,144.6265,144.723,42308.0
2023-11-15 10:55:00,149.93,150.16,149.83,149.86,95177.0,144.7327,144.9547,144.6361,144.6651,95177.0
2023-11-15 11:00:00,149.85,150.04,149.85,149.9,60502.0,144.6554,144.8388,144.6554,144.7037,60502.0
2023-11-15 11:05:00,149.89,149.95,149.7,149.76,51592.0,144.694,144.752,144.5106,144.5685,51592.0
2023-11-15 11:10:00,149.81,149.91,149.56,149.57,30002.0,144.6168,144.7133,144.3755,144.3851,30002.0
2023-11-15 11:15:00,149.56,149.6,149.47,149.55,45265.0,144.3755,144.4141,144.2886,144.3658,45265.0
2023-11-15 11:20:00,149.55,149.67,149.5,149.64,42444.0,144.3658,144.4817,144.3176,144.4527,42444.0
2023-11-15 11:25:00,149.62,149.66,149.46,149.56,37657.0,144.4334,144.472,144.2789,144.3755,37657.0
2023-11-15 11:30:00,149.55,149.56,149.37,149.37,56038.0,144.3658,144.3755,144.1921,144.1921,56038.0
2023-11-15 11:35:00,149.36,149.4,149.09,149.17,55620.0,144.1824,144.221,143.9218,143.999,55620.0
2023-11-15 11:40:00,149.18,149.18,148.9,148.96,68006.0,144.0087,144.0087,143.7384,143.7963,68006.0
2023-11-15 11:45:00,148.96,149.28,148.96,149.27,50682.0,143.7963,144.1052,143.7963,144.0955,50682.0
2023-11-15 11:50:00,149.28,149.38,149.27,149.31,96330.0,144.1052,144.2017,144.0955,144.1341,96330.0
2023-11-15 11:55:00,149.31,149.44,149.2,149.38,79124.0,144.1341,144.2596,144.028,144.2017,79124.0
2023-11-15 12:00:00,149.36,149.5,149.31,149.36,154536.0,144.1824,144.3176,144.1341,144.1824,154536.0
2023-11-15 12:05:00,149.34,149.45,149.3,149.3,52755.0,144.1631,144.2693,144.1245,144.1245,52755.0
2023-11-15 12:10:00,149.3,149.5,149.21,149.5,76447.0,144.1245,144.3176,144.0376,144.3176,76447.0
2023-11-15 12:15:00,149.49,149.57,149.43,149.53,40647.0,144.3079,144.3851,144.25,144.3465,40647.0
2023-11-15 12:20:00,149.53,149.59,149.44,149.51,33742.0,144.3465,144.4044,144.2596,144.3272,33742.0
2023-11-15 12:25:00,149.51,149.65,149.51,149.61,33017.0,144.3272,144.4624,144.3272,144.4237,33017.0
2023-11-15 12:30:00,149.59,149.79,149.56,149.78,26004.0,144.4044,144.5975,144.3755,144.5879,26004.0
2023-11-15 12:35:00,149.77,149.8,149.71,149.74,28166.0,144.5782,144.6072,144.5203,144.5492,28166.0
2023-11-15 12:40:00,149.73,149.76,149.54,149.6,36376.0,144.5396,144.5685,144.3562,144.4141,36376.0
2023-11-15 12:45:00,149.58,149.72,149.57,149.69,40000.0,144.3948,144.5299,144.3851,144.501,40000.0
2023-11-15 12:50:00,149.69,149.7,149.52,149.63,35154.0,144.501,144.5106,144.3369,144.4431,35154.0
2023-11-15 12:55:00,149.63,149.72,149.57,149.58,30227.0,144.4431,144.5299,144.3851,144.3948,30227.0
2023-11-15 13:00:00,149.57,149.7,149.55,149.65,39241.0,144.3851,144.5106,144.3658,144.4624,39241.0
2023-11-15 13:05:00,149.64,149.65,149.42,149.57,61584.0,144.4527,144.4624,144.2403,144.3851,61584.0
2023-11-15 13:10:00,149.56,149.66,149.54,149.64,36263.0,144.3755,144.472,144.3562,144.4527,36263.0
2023-11-15 13:15:00,149.65,149.7,149.48,149.69,47086.0,144.4624,144.5106,144.2983,144.501,47086.0
2023-11-15 13:20:00,149.68,149.71,149.58,149.64,29152.0,144.4913,144.5203,144.3948,144.4527,29152.0
2023-11-15 13:25:00,149.64,149.69,149.58,149.68,16875.0,144.4527,144.501,144.3948,144.4913,16875.0
2023-11-15 13:30:00,149.66,149.81,149.64,149.78,27019.0,144.472,144.6168,144.4527,144.5879,27019.0
2023-11-15 13:35:00,149.78,149.8,149.69,149.73,17095.0,144.5879,144.6072,144.501,144.5396,17095.0
2023-11-15 13:40:00,149.73,149.75,149.69,149.7,21206.0,144.5396,144.5589,144.501,144.5106,21206.0
2023-11-15 13:45:00,149.71,149.76,149.7,149.75,22686.0,144.5203,144.5685,144.5106,144.5589,22686.0
2023-11-15 13:50:00,149.76,149.85,149.74,149.81,27277.0,144.5685,144.6554,144.5492,144.6168,27277.0
2023-11-15 13:55:00,149.78,149.8,149.67,149.69,22646.0,144.5879,144.6072,144.4817,144.501,22646.0
2023-11-15 14:00:00,149.69,149.83,149.69,149.78,33025.0,144.501,144.6361,144.501,144.5879,33025.0
2023-11-15 14:05:00,149.8,149.84,149.74,149.81,47519.0,144.6072,144.6458,144.5492,144.6168,47519.0
2023-11-15 14:10:00,149.81,149.81,149.74,149.76,24387.0,144.6168,144.6168,144.5492,144.5685,24387.0
2023-11-15 14:15:00,149.75,149.75,149.62,149.71,24325.0,144.5589,144.5589,144.4334,144.5203,24325.0
2023-11-15 14:20:00,149.71,149.71,149.6,149.64,64917.0,144.5203,144.5203,144.4141,144.4527,64917.0
2023-11-15 14:25:00,149.64,149.74,149.61,149.63,62768.0,144.4527,144.5492,144.4237,144.4431,62768.0
2023-11-15 14:30:00,149.64,149.81,149.59,149.8,28737.0,144.4527,144.6168,144.4044,144.6072,28737.0
2023-11-15 14:35:00,149.81,149.93,149.8,149.92,36308.0,144.6168,144.7327,144.6072,144.723,36308.0
2023-11-15 14:40:00,149.92,150.01,149.89,149.93,42667.0,144.723,144.8099,144.694,144.7327,42667.0
2023-11-15 14:45:00,149.94,149.95,149.78,149.8,25533.0,144.7423,144.752,144.5879,144.6072,25533.0
2023-11-15 14:50:00,149.81,149.83,149.71,149.72,27764.0,144.6168,144.6361,144.5203,144.5299,27764.0
2023-11-15 14:55:00,149.72,149.78,149.69,149.76,25419.0,144.5299,144.5879,144.501,144.5685,25419.0
2023-11-15 15:00:00,149.76,149.87,149.71,149.8,31847.0,144.5685,144.6747,144.5203,144.6072,31847.0
2023-11-15 15:05:00,149.81,149.87,149.78,149.78,38498.0,144.6168,144.6747,144.5879,144.5879,38498.0
2023-11-15 15:10:00,149.82,149.92,149.79,149.89,21643.0,144.6265,144.723,144.5975,144.694,21643.0
2023-11-15 15:15:00,149.9,149.97,149.86,149.94,30483.0,144.7037,144.7713,144.6651,144.7423,30483.0
2023-11-15 15:20:00,149.93,149.94,149.82,149.82,24749.0,144.7327,144.7423,144.6265,144.6265,24749.0
2023-11-15 15:25:00,149.82,150.0,149.81,149.99,39561.0,144.6265,144.8002,144.6168,144.7906,39561.0
2023-11-15 15:30:00,150.0,150.1,149.98,150.06,49104.0,144.8002,144.8968,144.7809,144.8581,49104.0
2023-11-15 15:35:00,150.06,150.14,149.93,149.95,66887.0,144.8581,144.9354,144.7327,144.752,66887.0
2023-11-15 15:40:00,149.94,150.03,149.92,149.93,71081.0,144.7423,144.8292,144.723,144.7327,71081.0
2023-11-15 15:45:00,149.92,149.92,149.58,149.58,82773.0,144.723,144.723,144.3948,144.3948,82773.0
2023-11-15 15:50:00,149.58,149.66,149.51,149.59,140751.0,144.3948,144.472,144.3272,144.4044,140751.0
2023-11-15 15:55:00,149.59,149.87,149.52,149.75,410154.0,144.4044,144.6747,144.3369,144.5589,410154.0
2023-11-16 09:30:00,150.09,150.72,150.09,150.72,194255.0,144.8871,145.4953,144.8871,145.4953,194255.0
2023-11-16 09:35:00,150.74,150.9,150.57,150.83,76085.0,145.5146,145.669,145.3505,145.6015,76085.0
2023-11-16 09:40:00,150.81,150.82,150.57,150.75,64573.0,145.5822,145.5918,145.3505,145.5242,64573.0
2023-11-16 09:45:00,150.74,151.03,150.57,150.71,116328.0,145.5146,145.7945,145.3505,145.4856,116328.0
2023-11-16 09:50:00,150.7,150.84,150.6,150.82,74913.0,145.476,145.6111,145.3794,145.5918,74913.0
2023-11-16 09:55:00,150.83,150.89,150.46,150.6,81482.0,145.6015,145.6594,145.2443,145.3794,81482.0
2023-11-16 10:00:00,150.65,150.75,150.32,150.35,49682.0,145.4277,145.5242,145.1091,145.1381,49682.0
2023-11-16 10:05:00,150.33,150.87,150.31,150.73,100824.0,145.1188,145.6401,145.0995,145.5049,100824.0
2023-11-16 10:10:00,150.72,150.85,150.53,150.56,106632.0,145.4953,145.6208,145.3119,145.3408,106632.0
2023-11-16 10:15:00,150.56,150.67,150.33,150.52,81272.0,145.3408,145.447,145.1188,145.3022,81272.0
2023-11-16 10:20:00,150.53,150.98,150.53,150.97,75955.0,145.3119,145.7463,145.3119,145.7366,75955.0
2023-11-16 10:25:00,150.98,151.02,150.59,150.93,136598.0,145.7463,145.7849,145.3698,145.698,136598.0
2023-11-16 10:30:00,150.93,150.94,150.75,150.75,53150.0,145.698,145.7076,145.5242,145.5242,53150.0
2023-11-16 10:35:00,150.74,150.77,150.54,150.67,56218.0,145.5146,145.5435,145.3215,145.447,56218.0
2023-11-16 10:40:00,150.66,150.76,150.44,150.47,100742.0,145.4374,145.5339,145.225,145.2539,100742.0
2023-11-16 10:45:00,150.46,150.84,150.44,150.84,72466.0,145.2443,145.6111,145.225,145.6111,72466.0
2023-11-16 10:50:00,150.84,150.84,150.63,150.64,83100.0,145.6111,145.6111,145.4084,145.418,83100.0
2023-11-16 10:55:00,150.63,150.69,150.45,150.5,65586.0,145.4084,145.4663,145.2346,145.2829,65586.0
2023-11-16 11:00:00,150.49,150.56,150.41,150.44,56638.0,145.2732,145.3408,145.196,145.225,56638.0
2023-11-16 11:05:00,150.43,150.61,150.36,150.47,50958.0,145.2153,145.3891,145.1478,145.2539,50958.0
2023-11-16 11:10:00,150.44,150.66,150.34,150.61,48395.0,145.225,145.4374,145.1284,145.3891,48395.0
2023-11-16 11:15:00,150.61,150.67,150.41,150.45,82962.0,145.3891,145.447,145.196,145.2346,82962.0
2023-11-16 11:20:00,150.44,150.49,150.28,150.36,57695.0,145.225,145.2732,145.0705,145.1478,57695.0
2023-11-16 11:25:00,150.37,150.43,150.27,150.41,44106.0,145.1574,145.2153,145.0609,145.196,44106.0
2023-11-16 11:30:00,150.43,150.47,150.31,150.46,40493.0,145.2153,145.2539,145.0995,145.2443,40493.0
2023-11-16 11:35:00,150.47,150.54,150.39,150.53,57371.0,145.2539,145.3215,145.1767,145.3119,57371.0
2023-11-16 11:40:00,150.55,150.57,150.36,150.36,44761.0,145.3312,145.3505,145.1478,145.1478,44761.0
2023-11-16 11:45:00,150.37,150.46,150.27,150.46,59759.0,145.1574,145.2443,145.0609,145.2443,59759.0
2023-11-16 11:50:00,150.46,150.51,150.43,150.47,35903.0,145.2443,145.2926,145.2153,145.2539,35903.0
2023-11-16 11:55:00,150.46,150.54,150.41,150.53,39363.0,145.2443,145.3215,145.196,145.3119,39363.0
2023-11-16 12:00:00,150.54,150.7,150.53,150.7,43625.0,145.3215,145.476,145.3119,145.476,43625.0
2023-11-16 12:05:00,150.72,150.81,150.62,150.74,58921.0,145.4953,145.5822,145.3987,145.5146,58921.0
2023-11-16 12:10:00,150.74,150.76,150.61,150.75,45882.0,145.5146,145.5339,145.3891,145.5242,45882.0
2023-11-16 12:15:00,150.75,150.85,150.71,150.81,30602.0,145.5242,145.6208,145.4856,145.5822,30602.0
2023-11-16 12:20:00,150.81,150.85,150.74,150.76,30667.0,145.5822,145.6208,145.5146,145.5339,30667.0
2023-11-16 12:25:00,150.76,150.87,150.73,150.8,32562.0,145.5339,145.6401,145.5049,145.5725,32562.0
2023-11-16 12:30:00,150.79,150.84,150.69,150.8,53865.0,145.5628,145.6111,145.4663,145.5725,53865.0
2023-11-16 12:35:00,150.8,150.86,150.7,150.8,40109.0,145.5725,145.6304,145.476,145.5725,40109.0
2023-11-16 12:40:00,150.79,150.85,150.7,150.74,38723.0,145.5628,145.6208,145.476,145.5146,38723.0
2023-11-16 12:45:00,150.72,150.77,150.69,150.74,48916.0,145.4953,145.5435,145.4663,145.5146,48916.0
2023-11-16 12:50:00,150.73,150.75,150.51,150.55,54916.0,145.5049,145.5242,145.2926,145.3312,54916.0
2023-11-16 12:55:00,150.54,150.65,150.5,150.61,23403.0,145.3215,145.4277,145.2829,145.3891,23403.0
2023-11-16 13:00:00,150.61,150.7,150.59,150.62,52753.0,145.3891,145.476,145.3698,145.3987,52753.0
2023-11-16 13:05:00,150.62,150.62,150.39,150.44,37963.0,145.3987,145.3987,145.1767,145.225,37963.0
2023-11-16 13:10:00,150.45,150.49,150.36,150.48,59575.0,145.2346,145.2732,145.1478,145.2636,59575.0
2023-11-16 13:15:00,150.5,150.64,150.42,150.45,53998.0,145.2829,145.418,145.2057,145.2346,53998.0
2023-11-16 13:20:00,150.41,150.5,150.32,150.49,44262.0,145.196,145.2829,145.1091,145.2732,44262.0
2023-11-16 13:25:00,150.5,150.69,150.47,150.5,34356.0,145.2829,145.4663,145.2539,145.2829,34356.0
2023-11-16 13:30:00,150.5,150.57,150.47,150.49,31379.0,145.2829,145.3505,145.2539,145.2732,31379.0
2023-11-16 13:35:00,150.49,150.62,150.47,150.5,36230.0,145.2732,145.3987,145.2539,145.2829,36230.0
2023-11-16 13:40:00,150.5,150.5,150.36,150.39,25832.0,145.2829,145.2829,145.1478,145.1767,25832.0
2023-11-16 13:45:00,150.37,150.41,150.25,150.3,64211.0,145.1574,145.196,145.0416,145.0898,64211.0
2023-11-16 13:50:00,150.3,150.45,150.29,150.43,24054.0,145.0898,145.2346,145.0802,145.2153,24054.0
2023-11-16 13:55:00,150.43,150.47,150.36,150.46,36200.0,145.2153,145.2539,145.1478,145.2443,36200.0
2023-11-16 14:00:00,150.47,150.6,150.43,150.58,26772.0,145.2539,145.3794,145.2153,145.3601,26772.0
2023-11-16 14:05:00,150.58,150.67,150.53,150.55,27885.0,145.3601,145.447,145.3119,145.3312,27885.0
2023-11-16 14:10:00,150.57,150.57,150.39,150.39,30049.0,145.3505,145.3505,145.1767,145.1767,30049.0
2023-11-16 14:15:00,150.38,150.46,150.36,150.46,17875.0,145.1671,145.2443,145.1478,145.2443,17875.0
2023-11-16 14:20:00,150.45,150.47,150.36,150.39,21897.0,145.2346,145.2539,145.1478,145.1767,21897.0
2023-11-16 14:25:00,150.37,150.43,150.33,150.36,38534.0,145.1574,145.2153,145.1188,145.1478,38534.0
2023-11-16 14:30:00,150.36,150.48,150.36,150.43,18354.0,145.1478,145.2636,145.1478,145.2153,18354.0
2023-11-16 14:35:00,150.42,150.63,150.41,150.57,22934.0,145.2057,145.4084,145.196,145.3505,22934.0
2023-11-16 14:40:00,150.57,150.65,150.56,150.64,35136.0,145.3505,145.4277,145.3408,145.418,35136.0
2023-11-16 14:45:00,150.65,150.68,150.61,150.64,26537.0,145.4277,145.4567,145.3891,145.418,26537.0
2023-11-16 14:50:00,150.64,150.65,150.52,150.53,39727.0,145.418,145.4277,145.3022,145.3119,39727.0
2023-11-16 14:55:00,150.54,150.76,150.54,150.66,38546.0,145.3215,145.5339,145.3215,145.4374,38546.0
2023-11-16 15:00:00,150.66,150.77,150.65,150.77,26728.0,145.4374,145.5435,145.4277,145.5435,26728.0
2023-11-16 15:05:00,150.77,150.82,150.72,150.81,35760.0,145.5435,145.5918,145.4953,145.5822,35760.0
2023-11-16 15:10:00,150.81,150.88,150.71,150.73,48206.0,145.5822,145.6497,145.4856,145.5049,48206.0
2023-11-16 15:15:00,150.73,150.87,150.71,150.85,53389.0,145.5049,145.6401,145.4856,145.6208,53389.0
2023-11-16 15:20:00,150.88,151.04,150.87,151.04,45958.0,145.6497,145.8042,145.6401,145.8042,45958.0
2023-11-16 15:25:00,151.04,151.07,150.97,151.02,34843.0,145.8042,145.8331,145.7366,145.7849,34843.0
2023-11-16 15:30:00,151.02,151.13,150.99,151.1,78920.0,145.7849,145.8911,145.7559,145.8621,78920.0
2023-11-16 15:35:00,151.11,151.22,151.02,151.17,88892.0,145.8718,145.9779,145.7849,145.9297,88892.0
2023-11-16 15:40:00,151.16,151.32,151.16,151.29,132779.0,145.92,146.0745,145.92,146.0455,132779.0
2023-11-16 15:45:00,151.28,151.29,151.05,151.19,108963.0,146.0359,146.0455,145.8138,145.949,108963.0
2023-11-16 15:50:00,151.21,151.39,151.18,151.28,139308.0,145.9683,146.142,145.9393,146.0359,139308.0
2023-11-16 15:55:00,151.28,151.53,151.24,151.41,449321.0,146.0359,146.2772,145.9972,146.1614,449321.0
2023-11-17 09:30:00,152.16,152.33,151.54,151.83,627034.0,146.8854,147.0495,146.2868,146.5668,627034.0
2023-11-17 09:35:00,151.91,152.38,151.85,152.33,45349.0,146.644,147.0977,146.5861,147.0495,45349.0
2023-11-17 09:40:00,152.33,152.33,151.98,152.27,57019.0,147.0495,147.0495,146.7116,146.9915,57019.0
2023-11-17 09:45:00,152.27,152.39,152.17,152.25,49604.0,146.9915,147.1074,146.895,146.9722,49604.0
2023-11-17 09:50:00,152.25,152.42,152.19,152.41,72578.0,146.9722,147.1363,146.9143,147.1267,72578.0
2023-11-17 09:55:00,152.42,152.68,152.31,152.62,69941.0,147.1363,147.3873,147.0302,147.3294,69941.0
2023-11-17 10:00:00,152.59,152.73,152.37,152.41,86311.0,147.3004,147.4356,147.0881,147.1267,86311.0
2023-11-17 10:05:00,152.42,152.42,152.22,152.31,57019.0,147.1363,147.1363,146.9433,147.0302,57019.0
2023-11-17 10:10:00,152.3,152.42,152.18,152.38,50673.0,147.0205,147.1363,146.9047,147.0977,50673.0
2023-11-17 10:15:00,152.37,152.56,152.33,152.36,64839.0,147.0881,147.2715,147.0495,147.0784,64839.0
2023-11-17 10:20:00,152.37,152.46,152.31,152.46,50659.0,147.0881,147.175,147.0302,147.175,50659.0
2023-11-17 10:25:00,152.46,152.59,152.41,152.56,37749.0,147.175,147.3004,147.1267,147.2715,37749.0
2023-11-17 10:30:00,152.55,152.57,152.27,152.36,41936.0,147.2618,147.2811,146.9915,147.0784,41936.0
2023-11-17 10:35:00,152.36,152.45,152.22,152.44,34229.0,147.0784,147.1653,146.9433,147.1556,34229.0
2023-11-17 10:40:00,152.44,152.47,152.24,152.34,32148.0,147.1556,147.1846,146.9626,147.0591,32148.0
2023-11-17 10:45:00,152.35,152.42,152.27,152.27,20253.0,147.0688,147.1363,146.9915,146.9915,20253.0
2023-11-17 10:50:00,152.26,152.27,152.07,152.19,32098.0,146.9819,146.9915,146.7985,146.9143,32098.0
2023-11-17 10:55:00,152.19,152.21,152.01,152.02,43571.0,146.9143,146.9336,146.7406,146.7502,43571.0
2023-11-17 11:00:00,152.0,152.06,151.93,152.04,57864.0,146.7309,146.7888,146.6633,146.7695,57864.0
2023-11-17 11:05:00,152.04,152.2,151.93,152.2,66363.0,146.7695,146.924,146.6633,146.924,66363.0
2023-11-17 11:10:00,152.24,152.34,152.14,152.24,50575.0,146.9626,147.0591,146.866,146.9626,50575.0
2023-11-17 11:15:00,152.22,152.38,152.21,152.34,33020.0,146.9433,147.0977,146.9336,147.0591,33020.0
2023-11-17 11:20:00,152.36,152.49,152.32,152.44,35215.0,147.0784,147.2039,147.0398,147.1556,35215.0
2023-11-17 11:25:00,152.43,152.44,152.27,152.27,27839.0,147.146,147.1556,146.9915,146.9915,27839.0
2023-11-17 11:30:00,152.27,152.32,152.21,152.3,21793.0,146.9915,147.0398,146.9336,147.0205,21793.0
2023-11-17 11:35:00,152.29,152.48,152.29,152.37,28830.0,147.0108,147.1943,147.0108,147.0881,28830.0
2023-11-17 11:40:00,152.34,152.4,152.27,152.34,29982.0,147.0591,147.117,146.9915,147.0591,29982.0
2023-11-17 11:45:00,152.33,152.44,152.25,152.42,21942.0,147.0495,147.1556,146.9722,147.1363,21942.0
2023-11-17 11:50:00,152.43,152.54,152.39,152.48,19301.0,147.146,147.2522,147.1074,147.1943,19301.0
2023-11-17 11:55:00,152.46,152.53,152.38,152.53,26439.0,147.175,147.2425,147.0977,147.2425,26439.0
2023-11-17 12:00:00,152.52,152.54,152.37,152.43,117794.0,147.2329,147.2522,147.0881,147.146,117794.0
2023-11-17 12:05:00,152.42,152.55,152.42,152.52,17636.0,147.1363,147.2618,147.1363,147.2329,17636.0
2023-11-17 12:10:00,152.54,152.61,152.52,152.59,21307.0,147.2522,147.3198,147.2329,147.3004,21307.0
2023-11-17 12:15:00,152.59,152.65,152.51,152.51,45151.0,147.3004,147.3584,147.2232,147.2232,45151.0
2023-11-17 12:20:00,152.52,152.55,152.47,152.51,34496.0,147.2329,147.2618,147.1846,147.2232,34496.0
2023-11-17 12:25:00,152.51,152.55,152.42,152.55,27855.0,147.2232,147.2618,147.1363,147.2618,27855.0
2023-11-17 12:30:00,152.57,152.57,152.44,152.47,61145.0,147.2811,147.2811,147.1556,147.1846,61145.0
2023-11-17 12:35:00,152.47,152.52,152.37,152.38,35403.0,147.1846,147.2329,147.0881,147.0977,35403.0
2023-11-17 12:40:00,152.37,152.44,152.32,152.33,22593.0,147.0881,147.1556,147.0398,147.0495,22593.0
2023-11-17 12:45:00,152.33,152.35,152.24,152.34,22142.0,147.0495,147.0688,146.9626,147.0591,22142.0
2023-11-17 12:50:00,152.34,152.47,152.33,152.45,20428.0,147.0591,147.1846,147.0495,147.1653,20428.0
2023-11-17 12:55:00,152.46,152.48,152.4,152.47,32853.0,147.175,147.1943,147.117,147.1846,32853.0
2023-11-17 13:00:00,152.48,152.49,152.3,152.34,51766.0,147.1943,147.2039,147.0205,147.0591,51766.0
2023-11-17 13:05:00,152.34,152.4,152.3,152.35,31962.0,147.0591,147.117,147.0205,147.0688,31962.0
2023-11-17 13:10:00,152.35,152.37,152.24,152.29,32555.0,147.0688,147.0881,146.9626,147.0108,32555.0
2023-11-17 13:15:00,152.28,152.32,152.22,152.24,26133.0,147.0012,147.0398,146.9433,146.9626,26133.0
2023-11-17 13:20:00,152.25,152.3,152.21,152.23,26986.0,146.9722,147.0205,146.9336,146.9529,26986.0
2023-11-17 13:25:00,152.21,152.24,152.11,152.16,41929.0,146.9336,146.9626,146.8371,146.8854,41929.0
2023-11-17 13:30:00,152.17,152.3,152.17,152.26,31440.0,146.895,147.0205,146.895,146.9819,31440.0
2023-11-17 13:35:00,152.28,152.34,152.24,152.31,35196.0,147.0012,147.0591,146.9626,147.0302,35196.0
2023-11-17 13:40:00,152.31,152.5,152.31,152.46,29497.0,147.0302,147.2136,147.0302,147.175,29497.0
2023-11-17 13:45:00,152.47,152.5,152.4,152.47,30223.0,147.1846,147.2136,147.117,147.1846,30223.0
2023-11-17 13:50:00,152.46,152.52,152.41,152.5,30594.0,147.175,147.2329,147.1267,147.2136,30594.0
2023-11-17 13:55:00,152.5,152.56,152.48,152.52,25127.0,147.2136,147.2715,147.1943,147.2329,25127.0
2023-11-17 14:00:00,152.53,152.53,152.41,152.41,22447.0,147.2425,147.2425,147.1267,147.1267,22447.0
2023-11-17 14:05:00,152.41,152.44,152.34,152.4,38273.0,147.1267,147.1556,147.0591,147.117,38273.0
2023-11-17 14:10:00,152.41,152.47,152.35,152.36,34744.0,147.1267,147.1846,147.0688,147.0784,34744.0
2023-11-17 14:15:00,152.36,152.4,152.31,152.36,35276.0,147.0784,147.117,147.0302,147.0784,35276.0
2023-11-17 14:20:00,152.37,152.38,152.28,152.32,39408.0,147.0881,147.0977,147.0012,147.0398,39408.0
2023-11-17 14:25:00,152.32,152.36,152.27,152.3,34325.0,147.0398,147.0784,146.9915,147.0205,34325.0
2023-11-17 14:30:00,152.3,152.37,152.24,152.35,58217.0,147.0205,147.0881,146.9626,147.0688,58217.0
2023-11-17 14:35:00,152.36,152.46,152.34,152.37,49696.0,147.0784,147.175,147.0591,147.0881,49696.0
2023-11-17 14:40:00,152.36,152.4,152.29,152.4,30134.0,147.0784,147.117,147.0108,147.117,30134.0
2023-11-17 14:45:00,152.39,152.44,152.34,152.39,29918.0,147.1074,147.1556,147.0591,147.1074,29918.0
2023-11-17 14:50:00,152.38,152.45,152.37,152.39,28561.0,147.0977,147.1653,147.0881,147.1074,28561.0
2023-11-17 14:55:00,152.39,152.44,152.35,152.38,34545.0,147.1074,147.1556,147.0688,147.0977,34545.0
2023-11-17 15:00:00,152.39,152.53,152.39,152.51,40207.0,147.1074,147.2425,147.1074,147.2232,40207.0
2023-11-17 15:05:00,152.52,152.56,152.42,152.42,33226.0,147.2329,147.2715,147.1363,147.1363,33226.0
2023-11-17 15:10:00,152.43,152.43,152.34,152.39,25316.0,147.146,147.146,147.0591,147.1074,25316.0
2023-11-17 15:15:00,152.38,152.43,152.36,152.4,42239.0,147.0977,147.146,147.0784,147.117,42239.0
2023-11-17 15:20:00,152.39,152.52,152.39,152.47,50168.0,147.1074,147.2329,147.1074,147.1846,50168.0
2023-11-17 15:25:00,152.47,152.72,152.45,152.61,86732.0,147.1846,147.4259,147.1653,147.3198,86732.0
2023-11-17 15:30:00,152.61,152.63,152.37,152.52,71803.0,147.3198,147.3391,147.0881,147.2329,71803.0
2023-11-17 15:35:00,152.53,152.63,152.44,152.56,61685.0,147.2425,147.3391,147.1556,147.2715,61685.0
2023-11-17 15:40:00,152.55,152.58,152.39,152.43,59038.0,147.2618,147.2908,147.1074,147.146,59038.0
2023-11-17 15:45:00,152.41,152.51,152.38,152.43,79165.0,147.1267,147.2232,147.0977,147.146,79165.0
2023-11-17 15:50:00,152.43,152.67,152.43,152.66,149696.0,147.146,147.3777,147.146,147.368,149696.0
2023-11-17 15:55:00,152.66,152.86,152.63,152.84,364236.0,147.368,147.5611,147.3391,147.5418,364236.0
2023-11-20 09:30:00,152.08,152.45,151.92,151.94,252389.0,146.8081,147.1653,146.6537,146.673,252389.0
2023-11-20 09:35:00,151.93,152.41,151.92,152.24,96235.0,146.6633,147.1267,146.6537,146.9626,96235.0
2023-11-20 09:40:00,152.24,152.82,152.22,152.76,82389.0,146.9626,147.5225,146.9433,147.4646,82389.0
2023-11-20 09:45:00,152.75,152.83,152.41,152.43,75222.0,147.4549,147.5321,147.1267,147.146,75222.0
2023-11-20 09:50:00,152.43,152.61,152.36,152.6,67402.0,147.146,147.3198,147.0784,147.3101,67402.0
2023-11-20 09:55:00,152.58,152.72,152.49,152.64,61545.0,147.2908,147.4259,147.2039,147.3487,61545.0
2023-11-20 10:00:00,152.64,152.64,152.3,152.34,56075.0,147.3487,147.3487,147.0205,147.0591,56075.0
2023-11-20 10:05:00,152.34,152.61,152.27,152.6,66074.0,147.0591,147.3198,146.9915,147.3101,66074.0
2023-11-20 10:10:00,152.58,152.59,152.39,152.57,34666.0,147.2908,147.3004,147.1074,147.2811,34666.0
2023-11-20 10:15:00,152.55,152.55,152.37,152.42,46294.0,147.2618,147.2618,147.0881,147.1363,46294.0
2023-11-20 10:20:00,152.41,152.64,152.35,152.62,48493.0,147.1267,147.3487,147.0688,147.3294,48493.0
2023-11-20 10:25:00,152.64,152.9,152.56,152.87,47914.0,147.3487,147.5997,147.2715,147.5707,47914.0
2023-11-20 10:30:00,152.87,152.9,152.7,152.8,49295.0,147.5707,147.5997,147.4066,147.5032,49295.0
2023-11-20 10:35:00,152.79,152.85,152.69,152.7,29896.0,147.4935,147.5514,147.397,147.4066,29896.0
2023-11-20 10:40:00,152.7,152.86,152.66,152.85,22358.0,147.4066,147.5611,147.368,147.5514,22358.0
2023-11-20 10:45:00,152.84,153.09,152.8,152.96,80917.0,147.5418,147.7831,147.5032,147.6576,80917.0
2023-11-20 10:50:00,152.95,152.96,152.7,152.77,31350.0,147.648,147.6576,147.4066,147.4742,31350.0
2023-11-20 10:55:00,152.77,152.85,152.74,152.77,19819.0,147.4742,147.5514,147.4452,147.4742,19819.0
2023-11-20 11:00:00,152.8,152.86,152.71,152.82,25203.0,147.5032,147.5611,147.4163,147.5225,25203.0
2023-11-20 11:05:00,152.81,152.9,152.71,152.87,28804.0,147.5128,147.5997,147.4163,147.5707,28804.0
2023-11-20 11:10:00,152.87,152.98,152.81,152.87,41347.0,147.5707,147.6769,147.5128,147.5707,41347.0
2023-11-20 11:15:00,152.84,152.97,152.84,152.93,21505.0,147.5418,147.6673,147.5418,147.6287,21505.0
2023-11-20 11:20:00,152.95,153.03,152.86,152.89,38392.0,147.648,147.7252,147.5611,147.59,38392.0
2023-11-20 11:25:00,152.89,152.91,152.82,152.86,32258.0,147.59,147.6094,147.5225,147.5611,32258.0
2023-11-20 11:30:00,152.86,152.89,152.67,152.72,39891.0,147.5611,147.59,147.3777,147.4259,39891.0
2023-11-20 11:35:00,152.72,152.84,152.67,152.82,61733.0,147.4259,147.5418,147.3777,147.5225,61733.0
2023-11-20 11:40:00,152.83,152.92,152.69,152.78,32455.0,147.5321,147.619,147.397,147.4839,32455.0
2023-11-20 11:45:00,152.79,152.9,152.76,152.9,25306.0,147.4935,147.5997,147.4646,147.5997,25306.0
2023-11-20 11:50:00,152.9,152.95,152.85,152.92,19966.0,147.5997,147.648,147.5514,147.619,19966.0
2023-11-20 11:55:00,152.92,153.04,152.92,153.0,29338.0,147.619,147.7348,147.619,147.6962,29338.0
2023-11-20 12:00:00,153.0,153.03,152.93,152.93,28828.0,147.6962,147.7252,147.6287,147.6287,28828.0
2023-11-20 12:05:00,152.94,152.99,152.89,152.97,41070.0,147.6383,147.6866,147.59,147.6673,41070.0
2023-11-20 12:10:00,152.97,152.97,152.86,152.93,23503.0,147.6673,147.6673,147.5611,147.6287,23503.0
2023-11-20 12:15:00,152.94,153.0,152.91,152.97,23380.0,147.6383,147.6962,147.6094,147.6673,23380.0
2023-11-20 12:20:00,152.99,153.02,152.91,153.01,23624.0,147.6866,147.7155,147.6094,147.7059,23624.0
2023-11-20 12:25:00,153.0,153.02,152.95,152.99,23519.0,147.6962,147.7155,147.648,147.6866,23519.0
2023-11-20 12:30:00,152.99,153.03,152.93,152.96,24632.0,147.6866,147.7252,147.6287,147.6576,24632.0
2023-11-20 12:35:00,152.96,152.98,152.91,152.91,9936.0,147.6576,147.6769,147.6094,147.6094,9936.0
2023-11-20 12:40:00,152.91,152.91,152.75,152.83,21098.0,147.6094,147.6094,147.4549,147.5321,21098.0
2023-11-20 12:45:00,152.83,152.94,152.77,152.91,23150.0,147.5321,147.6383,147.4742,147.6094,23150.0
2023-11-20 12:50:00,152.91,152.94,152.86,152.87,16305.0,147.6094,147.6383,147.5611,147.5707,16305.0
2023-11-20 12:55:00,152.89,152.93,152.82,152.86,27279.0,147.59,147.6287,147.5225,147.5611,27279.0
2023-11-20 13:00:00,152.86,153.2,152.84,153.1,31489.0,147.5611,147.8893,147.5418,147.7928,31489.0
2023-11-20 13:05:00,153.11,153.12,152.97,153.03,28904.0,147.8024,147.8121,147.6673,147.7252,28904.0
2023-11-20 13:10:00,153.03,153.09,152.99,153.05,31787.0,147.7252,147.7831,147.6866,147.7445,31787.0
2023-11-20 13:15:00,153.06,153.08,153.02,153.05,26525.0,147.7542,147.7735,147.7155,147.7445,26525.0
2023-11-20 13:20:00,153.07,153.12,153.02,153.06,39182.0,147.7638,147.8121,147.7155,147.7542,39182.0
2023-11-20 13:25:00,153.07,153.09,152.98,153.02,23848.0,147.7638,147.7831,147.6769,147.7155,23848.0
2023-11-20 13:30:00,153.03,153.13,153.03,153.11,31664.0,147.7252,147.8217,147.7252,147.8024,31664.0
2023-11-20 13:35:00,153.12,153.12,153.05,153.07,17294.0,147.8121,147.8121,147.7445,147.7638,17294.0
2023-11-20 13:40:00,153.08,153.16,153.05,153.12,22735.0,147.7735,147.8507,147.7445,147.8121,22735.0
2023-11-20 13:45:00,153.1,153.18,153.06,153.06,34251.0,147.7928,147.87,147.7542,147.7542,34251.0
2023-11-20 13:50:00,153.06,153.15,153.05,153.14,23878.0,147.7542,147.841,147.7445,147.8314,23878.0
2023-11-20 13:55:00,153.14,153.22,153.09,153.21,30953.0,147.8314,147.9086,147.7831,147.899,30953.0
2023-11-20 14:00:00,153.2,153.29,153.19,153.24,29704.0,147.8893,147.9762,147.8796,147.9279,29704.0
2023-11-20 14:05:00,153.23,153.36,153.2,153.35,23078.0,147.9183,148.0438,147.8893,148.0341,23078.0
2023-11-20 14:10:00,153.36,153.38,153.31,153.38,17834.0,148.0438,148.0631,147.9955,148.0631,17834.0
2023-11-20 14:15:00,153.38,153.4,153.29,153.33,36661.0,148.0631,148.0824,147.9762,148.0148,36661.0
2023-11-20 14:20:00,153.34,153.48,153.34,153.46,35196.0,148.0244,148.1596,148.0244,148.1403,35196.0
2023-11-20 14:25:00,153.47,153.47,153.41,153.45,20484.0,148.1499,148.1499,148.092,148.1306,20484.0
2023-11-20 14:30:00,153.43,153.46,153.38,153.45,28498.0,148.1113,148.1403,148.0631,148.1306,28498.0
2023-11-20 14:35:00,153.46,153.46,153.41,153.46,16540.0,148.1403,148.1403,148.092,148.1403,16540.0
2023-11-20 14:40:00,153.46,153.56,153.44,153.48,31697.0,148.1403,148.2368,148.121,148.1596,31697.0
2023-11-20 14:45:00,153.49,153.59,153.48,153.53,26465.0,148.1692,148.2658,148.1596,148.2079,26465.0
2023-11-20 14:50:00,153.53,153.65,153.52,153.62,22914.0,148.2079,148.3237,148.1982,148.2947,22914.0
2023-11-20 14:55:00,153.62,153.63,153.52,153.52,24753.0,148.2947,148.3044,148.1982,148.1982,24753.0
2023-11-20 15:00:00,153.52,153.6,153.52,153.56,19260.0,148.1982,148.2754,148.1982,148.2368,19260.0
2023-11-20 15:05:00,153.57,153.64,153.53,153.64,43052.0,148.2465,148.314,148.2079,148.314,43052.0
2023-11-20 15:10:00,153.64,153.73,153.61,153.71,30079.0,148.314,148.4009,148.2851,148.3816,30079.0
2023-11-20 15:15:00,153.68,153.7,153.62,153.66,22543.0,148.3527,148.372,148.2947,148.3334,22543.0
2023-11-20 15:20:00,153.66,153.67,153.56,153.61,27023.0,148.3334,148.343,148.2368,148.2851,27023.0
2023-11-20 15:25:00,153.61,153.75,153.61,153.72,32754.0,148.2851,148.4202,148.2851,148.3913,32754.0
2023-11-20 15:30:00,153.72,153.72,153.61,153.62,39104.0,148.3913,148.3913,148.2851,148.2947,39104.0
2023-11-20 15:35:00,153.63,153.71,153.59,153.69,33267.0,148.3044,148.3816,148.2658,148.3623,33267.0
2023-11-20 15:40:00,153.69,153.75,153.68,153.69,47432.0,148.3623,148.4202,148.3527,148.3623,47432.0
2023-11-20 15:45:00,153.7,153.7,153.53,153.55,70673.0,148.372,148.372,148.2079,148.2272,70673.0
2023-11-20 15:50:00,153.52,153.52,153.15,153.21,144541.0,148.1982,148.1982,147.841,147.899,144541.0
2023-11-20 15:55:00,153.21,153.36,153.1,153.29,353606.0,147.899,148.0438,147.7928,147.9762,353606.0
2023-11-21 09:30:00,153.2,153.49,153.08,153.27,197525.0,147.8893,148.1692,147.7735,147.9569,197525.0
2023-11-21 09:35:00,153.28,153.31,152.64,152.65,100045.0,147.9665,147.9955,147.3487,147.3584,100045.0
2023-11-21 09:40:00,152.67,152.75,152.57,152.64,55020.0,147.3777,147.4549,147.2811,147.3487,55020.0
2023-11-21 09:45:00,152.65,152.92,152.57,152.85,54667.0,147.3584,147.619,147.2811,147.5514,54667.0
2023-11-21 09:50:00,152.86,152.99,152.85,152.94,57092.0,147.5611,147.6866,147.5514,147.6383,57092.0
2023-11-21 09:55:00,152.95,153.02,152.79,152.87,72407.0,147.648,147.7155,147.4935,147.5707,72407.0
2023-11-21 10:00:00,152.89,153.04,152.86,152.93,55078.0,147.59,147.7348,147.5611,147.6287,55078.0
2023-11-21 10:05:00,152.94,153.06,152.77,153.02,47797.0,147.6383,147.7542,147.4742,147.7155,47797.0
2023-11-21 10:10:00,153.04,153.2,152.96,153.19,49057.0,147.7348,147.8893,147.6576,147.8796,49057.0
2023-11-21 10:15:00,153.19,153.31,153.09,153.29,46501.0,147.8796,147.9955,147.7831,147.9762,46501.0
2023-11-21 10:20:00,153.29,153.35,153.17,153.28,34494.0,147.9762,148.0341,147.8603,147.9665,34494.0
2023-11-21 10:25:00,153.27,153.32,153.16,153.21,53938.0,147.9569,148.0051,147.8507,147.899,53938.0
2023-11-21 10:30:00,153.22,153.33,153.18,153.23,51732.0,147.9086,148.0148,147.87,147.9183,51732.0
2023-11-21 10:35:00,153.24,153.45,152.9,153.21,204461.0,147.9279,148.1306,147.5997,147.899,204461.0
2023-11-21 10:40:00,153.21,153.42,153.21,153.37,52710.0,147.899,148.1017,147.899,148.0534,52710.0
2023-11-21 10:45:00,153.36,153.46,153.29,153.41,92268.0,148.0438,148.1403,147.9762,148.092,92268.0
2023-11-21 10:50:00,153.41,153.47,153.35,153.4,53326.0,148.092,148.1499,148.0341,148.0824,53326.0
2023-11-21 10:55:00,153.39,153.48,153.3,153.41,44171.0,148.0727,148.1596,147.9858,148.092,44171.0
2023-11-21 11:00:00,153.41,153.63,153.36,153.63,47919.0,148.092,148.3044,148.0438,148.3044,47919.0
2023-11-21 11:05:00,153.61,153.61,153.49,153.53,56471.0,148.2851,148.2851,148.1692,148.2079,56471.0
2023-11-21 11:10:00,153.53,153.53,153.34,153.47,44294.0,148.2079,148.2079,148.0244,148.1499,44294.0
2023-11-21 11:15:00,153.48,153.5,153.29,153.34,24340.0,148.1596,148.1789,147.9762,148.0244,24340.0
2023-11-21 11:20:00,153.34,153.51,153.29,153.51,83340.0,148.0244,148.1886,147.9762,148.1886,83340.0
2023-11-21 11:25:00,153.52,153.52,153.21,153.21,33468.0,148.1982,148.1982,147.899,147.899,33468.0
2023-11-21 11:30:00,153.21,153.39,153.18,153.34,34262.0,147.899,148.0727,147.87,148.0244,34262.0
2023-11-21 11:35:00,153.34,153.38,153.18,153.22,29487.0,148.0244,148.0631,147.87,147.9086,29487.0
2023-11-21 11:40:00,153.22,153.24,153.13,153.24,38796.0,147.9086,147.9279,147.8217,147.9279,38796.0
2023-11-21 11:45:00,153.24,153.27,153.16,153.26,30013.0,147.9279,147.9569,147.8507,147.9472,30013.0
2023-11-21 11:50:00,153.27,153.29,153.21,153.23,31101.0,147.9569,147.9762,147.899,147.9183,31101.0
2023-11-21 11:55:00,153.22,153.23,153.1,153.12,55959.0,147.9086,147.9183,147.7928,147.8121,55959.0
2023-11-21 12:00:00,153.12,153.19,153.03,153.13,45144.0,147.8121,147.8796,147.7252,147.8217,45144.0
2023-11-21 12:05:00,153.13,153.13,153.04,153.1,37686.0,147.8217,147.8217,147.7348,147.7928,37686.0
2023-11-21 12:10:00,153.09,153.21,153.09,153.12,29076.0,147.7831,147.899,147.7831,147.8121,29076.0
2023-11-21 12:15:00,153.11,153.13,152.98,153.1,43762.0,147.8024,147.8217,147.6769,147.7928,43762.0
2023-11-21 12:20:00,153.08,153.09,152.93,152.97,29284.0,147.7735,147.7831,147.6287,147.6673,29284.0
2023-11-21 12:25:00,152.97,153.04,152.92,153.01,37903.0,147.6673,147.7348,147.619,147.7059,37903.0
2023-11-21 12:30:00,153.02,153.08,153.0,153.05,35393.0,147.7155,147.7735,147.6962,147.7445,35393.0
2023-11-21 12:35:00,153.05,153.05,152.92,152.95,25174.0,147.7445,147.7445,147.619,147.648,25174.0
2023-11-21 12:40:00,152.96,152.98,152.87,152.92,29073.0,147.6576,147.6769,147.5707,147.619,29073.0
2023-11-21 12:45:00,152.93,153.01,152.93,153.0,20925.0,147.6287,147.7059,147.6287,147.6962,20925.0
2023-11-21 12:50:00,152.99,153.0,152.9,152.97,20364.0,147.6866,147.6962,147.5997,147.6673,20364.0
2023-11-21 12:55:00,152.96,153.11,152.95,153.09,47537.0,147.6576,147.8024,147.648,147.7831,47537.0
2023-11-21 13:00:00,153.09,153.1,152.98,153.03,55918.0,147.7831,147.7928,147.6769,147.7252,55918.0
2023-11-21 13:05:00,153.02,153.08,152.95,152.99,64091.0,147.7155,147.7735,147.648,147.6866,64091.0
2023-11-21 13:10:00,152.99,153.1,152.98,153.0,32929.0,147.6866,147.7928,147.6769,147.6962,32929.0
2023-11-21 13:15:00,153.0,153.04,152.91,152.93,28231.0,147.6962,147.7348,147.6094,147.6287,28231.0
2023-11-21 13:20:00,152.93,152.94,152.81,152.84,18988.0,147.6287,147.6383,147.5128,147.5418,18988.0
2023-11-21 13:25:00,152.83,152.91,152.81,152.89,19527.0,147.5321,147.6094,147.5128,147.59,19527.0
2023-11-21 13:30:00,152.89,153.05,152.85,153.05,28641.0,147.59,147.7445,147.5514,147.7445,28641.0
2023-11-21 13:35:00,153.05,153.09,153.0,153.09,44196.0,147.7445,147.7831,147.6962,147.7831,44196.0
2023-11-21 13:40:00,153.09,153.18,153.04,153.14,22979.0,147.7831,147.87,147.7348,147.8314,22979.0
2023-11-21 13:45:00,153.14,153.2,153.09,153.18,27510.0,147.8314,147.8893,147.7831,147.87,27510.0
2023-11-21 13:50:00,153.17,153.19,153.13,153.17,26939.0,147.8603,147.8796,147.8217,147.8603,26939.0
2023-11-21 13:55:00,153.17,153.18,153.07,153.11,40348.0,147.8603,147.87,147.7638,147.8024,40348.0
2023-11-21 14:00:00,153.09,153.18,152.98,153.07,48513.0,147.7831,147.87,147.6769,147.7638,48513.0
2023-11-21 14:05:00,153.06,153.09,152.99,153.02,21444.0,147.7542,147.7831,147.6866,147.7155,21444.0
2023-11-21 14:10:00,153.01,153.04,152.94,152.97,22534.0,147.7059,147.7348,147.6383,147.6673,22534.0
2023-11-21 14:15:00,152.97,153.02,152.86,152.91,24300.0,147.6673,147.7155,147.5611,147.6094,24300.0
2023-11-21 14:20:00,152.92,152.98,152.9,152.98,23890.0,147.619,147.6769,147.5997,147.6769,23890.0
2023-11-21 14:25:00,152.98,152.99,152.85,152.92,38046.0,147.6769,147.6866,147.5514,147.619,38046.0
2023-11-21 14:30:00,152.92,153.04,152.91,153.03,29848.0,147.619,147.7348,147.6094,147.7252,29848.0
2023-11-21 14:35:00,153.03,153.06,152.97,153.0,20526.0,147.7252,147.7542,147.6673,147.6962,20526.0
2023-11-21 14:40:00,153.0,153.02,152.93,152.97,35339.0,147.6962,147.7155,147.6287,147.6673,35339.0
2023-11-21 14:45:00,152.97,153.04,152.96,153.02,44372.0,147.6673,147.7348,147.6576,147.7155,44372.0
2023-11-21 14:50:00,153.01,153.03,152.92,153.03,50278.0,147.7059,147.7252,147.619,147.7252,50278.0
2023-11-21 14:55:00,153.03,153.11,153.02,153.11,47640.0,147.7252,147.8024,147.7155,147.8024,47640.0
2023-11-21 15:00:00,153.11,153.23,153.11,153.22,39240.0,147.8024,147.9183,147.8024,147.9086,39240.0
2023-11-21 15:05:00,153.22,153.24,153.1,153.1,42648.0,147.9086,147.9279,147.7928,147.7928,42648.0
2023-11-21 15:10:00,153.09,153.18,153.06,153.06,39494.0,147.7831,147.87,147.7542,147.7542,39494.0
2023-11-21 15:15:00,153.06,153.15,153.02,153.05,39207.0,147.7542,147.841,147.7155,147.7445,39207.0
2023-11-21 15:20:00,153.06,153.08,152.96,153.0,18706.0,147.7542,147.7735,147.6576,147.6962,18706.0
2023-11-21 15:25:00,153.0,153.06,152.9,153.05,35267.0,147.6962,147.7542,147.5997,147.7445,35267.0
2023-11-21 15:30:00,153.04,153.12,153.0,153.08,59490.0,147.7348,147.8121,147.6962,147.7735,59490.0
2023-11-21 15:35:00,153.07,153.17,153.06,153.15,45684.0,147.7638,147.8603,147.7542,147.841,45684.0
2023-11-21 15:40:00,153.15,153.19,153.04,153.06,60454.0,147.841,147.8796,147.7348,147.7542,60454.0
2023-11-21 15:45:00,153.07,153.2,153.0,153.16,59309.0,147.7638,147.8893,147.6962,147.8507,59309.0
2023-11-21 15:50:00,153.15,153.18,153.07,153.14,112950.0,147.841,147.87,147.7638,147.8314,112950.0
2023-11-21 15:55:00,153.14,153.15,152.89,152.96,367631.0,147.8314,147.841,147.59,147.6576,367631.0
2023-11-22 09:30:00,153.41,153.59,153.07,153.2,177557.0,148.092,148.2658,147.7638,147.8893,177557.0
2023-11-22 09:35:00,153.21,153.32,152.9,153.3,58584.0,147.899,148.0051,147.5997,147.9858,58584.0
2023-11-22 09:40:00,153.32,153.46,153.27,153.34,44624.0,148.0051,148.1403,147.9569,148.0244,44624.0
2023-11-22 09:45:00,153.38,153.42,153.16,153.27,32163.0,148.0631,148.1017,147.8507,147.9569,32163.0
2023-11-22 09:50:00,153.28,153.57,153.27,153.53,52132.0,147.9665,148.2465,147.9569,148.2079,52132.0
2023-11-22 09:55:00,153.54,153.64,153.37,153.41,47858.0,148.2175,148.314,148.0534,148.092,47858.0
2023-11-22 10:00:00,153.39,153.58,153.22,153.53,32990.0,148.0727,148.2561,147.9086,148.2079,32990.0
2023-11-22 10:05:00,153.53,153.65,153.5,153.56,41730.0,148.2079,148.3237,148.1789,148.2368,41730.0
2023-11-22 10:10:00,153.55,153.84,153.47,153.84,56553.0,148.2272,148.5071,148.1499,148.5071,56553.0
2023-11-22 10:15:00,153.85,153.87,153.62,153.77,53125.0,148.5168,148.5361,148.2947,148.4395,53125.0
2023-11-22 10:20:00,153.77,153.88,153.75,153.83,79796.0,148.4395,148.5457,148.4202,148.4975,79796.0
2023-11-22 10:25:00,153.83,153.87,153.71,153.77,53484.0,148.4975,148.5361,148.3816,148.4395,53484.0
2023-11-22 10:30:00,153.78,153.79,153.59,153.59,29827.0,148.4492,148.4588,148.2658,148.2658,29827.0
2023-11-22 10:35:00,153.59,153.69,153.54,153.65,33529.0,148.2658,148.3623,148.2175,148.3237,33529.0
2023-11-22 10:40:00,153.64,153.65,153.53,153.54,27391.0,148.314,148.3237,148.2079,148.2175,27391.0
2023-11-22 10:45:00,153.55,153.63,153.5,153.51,40190.0,148.2272,148.3044,148.1789,148.1886,40190.0
2023-11-22 10:50:00,153.5,153.62,153.44,153.55,64250.0,148.1789,148.2947,148.121,148.2272,64250.0
2023-11-22 10:55:00,153.53,153.54,153.39,153.42,68027.0,148.2079,148.2175,148.0727,148.1017,68027.0
2023-11-22 11:00:00,153.42,153.61,153.41,153.53,24718.0,148.1017,148.2851,148.092,148.2079,24718.0
2023-11-22 11:05:00,153.53,153.57,153.45,153.49,22712.0,148.2079,148.2465,148.1306,148.1692,22712.0
2023-11-22 11:10:00,153.5,153.66,153.46,153.63,24226.0,148.1789,148.3334,148.1403,148.3044,24226.0
2023-11-22 11:15:00,153.6,153.67,153.54,153.61,28304.0,148.2754,148.343,148.2175,148.2851,28304.0
2023-11-22 11:20:00,153.6,153.65,153.43,153.55,32832.0,148.2754,148.3237,148.1113,148.2272,32832.0
2023-11-22 11:25:00,153.55,153.61,153.43,153.49,43793.0,148.2272,148.2851,148.1113,148.1692,43793.0
2023-11-22 11:30:00,153.5,153.67,153.48,153.64,56771.0,148.1789,148.343,148.1596,148.314,56771.0
2023-11-22 11:35:00,153.63,153.63,153.33,153.35,33490.0,148.3044,148.3044,148.0148,148.0341,33490.0
2023-11-22 11:40:00,153.35,153.48,153.31,153.45,29741.0,148.0341,148.1596,147.9955,148.1306,29741.0
2023-11-22 11:45:00,153.46,153.51,153.36,153.37,22656.0,148.1403,148.1886,148.0438,148.0534,22656.0
2023-11-22 11:50:00,153.41,153.51,153.34,153.42,19965.0,148.092,148.1886,148.0244,148.1017,19965.0
2023-11-22 11:55:00,153.45,153.61,153.43,153.58,26066.0,148.1306,148.2851,148.1113,148.2561,26066.0
2023-11-22 12:00:00,153.58,153.66,153.53,153.65,30679.0,148.2561,148.3334,148.2079,148.3237,30679.0
2023-11-22 12:05:00,153.64,153.7,153.61,153.65,26430.0,148.314,148.372,148.2851,148.3237,26430.0
2023-11-22 12:10:00,153.68,153.69,153.44,153.45,22803.0,148.3527,148.3623,148.121,148.1306,22803.0
2023-11-22 12:15:00,153.44,153.49,153.43,153.48,20324.0,148.121,148.1692,148.1113,148.1596,20324.0
2023-11-22 12:20:00,153.49,153.66,153.47,153.62,36972.0,148.1692,148.3334,148.1499,148.2947,36972.0
2023-11-22 12:25:00,153.61,153.63,153.51,153.52,24609.0,148.2851,148.3044,148.1886,148.1982,24609.0
2023-11-22 12:30:00,153.5,153.51,153.31,153.36,26408.0,148.1789,148.1886,147.9955,148.0438,26408.0
2023-11-22 12:35:00,153.36,153.45,153.34,153.38,26719.0,148.0438,148.1306,148.0244,148.0631,26719.0
2023-11-22 12:40:00,153.37,153.37,153.22,153.31,37870.0,148.0534,148.0534,147.9086,147.9955,37870.0
2023-11-22 12:45:00,153.3,153.33,153.24,153.31,20007.0,147.9858,148.0148,147.9279,147.9955,20007.0
2023-11-22 12:50:00,153.3,153.4,153.26,153.35,16514.0,147.9858,148.0824,147.9472,148.0341,16514.0
2023-11-22 12:55:00,153.34,153.38,153.26,153.32,14832.0,148.0244,148.0631,147.9472,148.0051,14832.0
2023-11-22 13:00:00,153.34,153.42,153.33,153.34,12110.0,148.0244,148.1017,148.0148,148.0244,12110.0
2023-11-22 13:05:00,153.34,153.37,153.27,153.3,18060.0,148.0244,148.0534,147.9569,147.9858,18060.0
2023-11-22 13:10:00,153.29,153.3,153.16,153.16,24581.0,147.9762,147.9858,147.8507,147.8507,24581.0
2023-11-22 13:15:00,153.18,153.21,153.08,153.12,27042.0,147.87,147.899,147.7735,147.8121,27042.0
2023-11-22 13:20:00,153.12,153.2,153.1,153.14,18032.0,147.8121,147.8893,147.7928,147.8314,18032.0
2023-11-22 13:25:00,153.15,153.16,153.09,153.15,13855.0,147.841,147.8507,147.7831,147.841,13855.0
2023-11-22 13:30:00,153.17,153.17,153.0,153.08,29256.0,147.8603,147.8603,147.6962,147.7735,29256.0
2023-11-22 13:35:00,153.09,153.11,153.06,153.1,14488.0,147.7831,147.8024,147.7542,147.7928,14488.0
2023-11-22 13:40:00,153.09,153.14,153.06,153.1,16137.0,147.7831,147.8314,147.7542,147.7928,16137.0
2023-11-22 13:45:00,153.1,153.19,153.08,153.16,12516.0,147.7928,147.8796,147.7735,147.8507,12516.0
2023-11-22 13:50:00,153.16,153.2,153.15,153.16,25157.0,147.8507,147.8893,147.841,147.8507,25157.0
2023-11-22 13:55:00,153.17,153.22,153.09,153.1,25356.0,147.8603,147.9086,147.7831,147.7928,25356.0
2023-11-22 14:00:00,153.1,153.24,153.1,153.23,30585.0,147.7928,147.9279,147.7928,147.9183,30585.0
2023-11-22 14:05:00,153.22,153.3,153.21,153.27,22336.0,147.9086,147.9858,147.899,147.9569,22336.0
2023-11-22 14:10:00,153.28,153.29,153.17,153.2,21625.0,147.9665,147.9762,147.8603,147.8893,21625.0
2023-11-22 14:15:00,153.2,153.28,153.17,153.24,20040.0,147.8893,147.9665,147.8603,147.9279,20040.0
2023-11-22 14:20:00,153.24,153.25,153.21,153.24,20951.0,147.9279,147.9376,147.899,147.9279,20951.0
2023-11-22 14:25:00,153.25,153.28,153.23,153.27,13346.0,147.9376,147.9665,147.9183,147.9569,13346.0
2023-11-22 14:30:00,153.28,153.32,153.2,153.23,22345.0,147.9665,148.0051,147.8893,147.9183,22345.0
2023-11-22 14:35:00,153.23,153.27,153.04,153.08,28927.0,147.9183,147.9569,147.7348,147.7735,28927.0
2023-11-22 14:40:00,153.07,153.17,153.01,153.16,41732.0,147.7638,147.8603,147.7059,147.8507,41732.0
2023-11-22 14:45:00,153.18,153.24,153.16,153.23,17231.0,147.87,147.9279,147.8507,147.9183,17231.0
2023-11-22 14:50:00,153.23,153.31,153.21,153.25,15309.0,147.9183,147.9955,147.899,147.9376,15309.0
2023-11-22 14:55:00,153.25,153.32,153.2,153.21,34328.0,147.9376,148.0051,147.8893,147.899,34328.0
2023-11-22 15:00:00,153.2,153.3,153.18,153.27,30749.0,147.8893,147.9858,147.87,147.9569,30749.0
2023-11-22 15:05:00,153.27,153.27,153.15,153.21,42244.0,147.9569,147.9569,147.841,147.899,42244.0
2023-11-22 15:10:00,153.22,153.23,153.18,153.21,16003.0,147.9086,147.9183,147.87,147.899,16003.0
2023-11-22 15:15:00,153.22,153.28,153.2,153.26,32014.0,147.9086,147.9665,147.8893,147.9472,32014.0
2023-11-22 15:20:00,153.26,153.29,153.17,153.25,34219.0,147.9472,147.9762,147.8603,147.9376,34219.0
2023-11-22 15:25:00,153.27,153.43,153.26,153.41,31170.0,147.9569,148.1113,147.9472,148.092,31170.0
2023-11-22 15:30:00,153.41,153.45,153.37,153.4,30736.0,148.092,148.1306,148.0534,148.0824,30736.0
2023-11-22 15:35:00,153.4,153.45,153.38,153.44,31401.0,148.0824,148.1306,148.0631,148.121,31401.0
2023-11-22 15:40:00,153.43,153.48,153.39,153.4,36071.0,148.1113,148.1596,148.0727,148.0824,36071.0
2023-11-22 15:45:00,153.39,153.43,153.35,153.37,46195.0,148.0727,148.1113,148.0341,148.0534,46195.0
2023-11-22 15:50:00,153.35,153.39,153.26,153.33,92399.0,148.0341,148.0727,147.9472,148.0148,92399.0
2023-11-22 15:55:00,153.32,153.44,153.31,153.33,246983.0,148.0051,148.121,147.9955,148.0148,246983.0
2023-11-24 09:30:00,153.59,153.88,153.5,153.72,144730.0,148.2658,148.5457,148.1789,148.3913,144730.0
2023-11-24 09:35:00,153.74,153.82,153.51,153.81,33631.0,148.4106,148.4878,148.1886,148.4782,33631.0
2023-11-24 09:40:00,153.83,153.9,153.62,153.81,46146.0,148.4975,148.565,148.2947,148.4782,46146.0
2023-11-24 09:45:00,153.84,153.92,153.81,153.89,43170.0,148.5071,148.5843,148.4782,148.5554,43170.0
2023-11-24 09:50:00,153.9,153.92,153.65,153.84,65518.0,148.565,148.5843,148.3237,148.5071,65518.0
2023-11-24 09:55:00,153.85,153.95,153.75,153.94,83533.0,148.5168,148.6133,148.4202,148.6036,83533.0
2023-11-24 10:00:00,153.93,154.04,153.79,153.87,96010.0,148.594,148.7002,148.4588,148.5361,96010.0
2023-11-24 10:05:00,153.85,154.0,153.84,153.87,54781.0,148.5168,148.6616,148.5071,148.5361,54781.0
2023-11-24 10:10:00,153.88,153.98,153.78,153.97,42907.0,148.5457,148.6423,148.4492,148.6326,42907.0
2023-11-24 10:15:00,153.97,154.13,153.95,153.98,42744.0,148.6326,148.7871,148.6133,148.6423,42744.0
2023-11-24 10:20:00,153.97,154.22,153.95,154.17,59383.0,148.6326,148.8739,148.6133,148.8257,59383.0
2023-11-24 10:25:00,154.19,154.31,154.07,154.19,60915.0,148.845,148.9608,148.7291,148.845,60915.0
2023-11-24 10:30:00,154.21,154.31,154.16,154.19,55167.0,148.8643,148.9608,148.816,148.845,55167.0
2023-11-24 10:35:00,154.21,154.32,154.17,154.21,30144.0,148.8643,148.9705,148.8257,148.8643,30144.0
2023-11-24 10:40:00,154.2,154.35,154.17,154.35,35480.0,148.8546,148.9994,148.8257,148.9994,35480.0
2023-11-24 10:45:00,154.35,154.44,154.26,154.27,63224.0,148.9994,149.0863,148.9126,148.9222,63224.0
2023-11-24 10:50:00,154.28,154.4,154.27,154.35,42800.0,148.9319,149.0477,148.9222,148.9994,42800.0
2023-11-24 10:55:00,154.35,154.42,154.25,154.31,47481.0,148.9994,149.067,148.9029,148.9608,47481.0
2023-11-24 11:00:00,154.32,154.32,154.1,154.16,45487.0,148.9705,148.9705,148.7581,148.816,45487.0
2023-11-24 11:05:00,154.15,154.17,154.02,154.05,42146.0,148.8064,148.8257,148.6809,148.7098,42146.0
2023-11-24 11:10:00,154.03,154.15,154.01,154.12,56526.0,148.6905,148.8064,148.6712,148.7774,56526.0
2023-11-24 11:15:00,154.12,154.15,153.88,153.93,40563.0,148.7774,148.8064,148.5457,148.594,40563.0
2023-11-24 11:20:00,153.93,153.97,153.8,153.81,35998.0,148.594,148.6326,148.4685,148.4782,35998.0
2023-11-24 11:25:00,153.81,153.87,153.69,153.86,52397.0,148.4782,148.5361,148.3623,148.5264,52397.0
2023-11-24 11:30:00,153.85,153.91,153.77,153.8,29676.0,148.5168,148.5747,148.4395,148.4685,29676.0
2023-11-24 11:35:00,153.81,153.86,153.63,153.67,29191.0,148.4782,148.5264,148.3044,148.343,29191.0
2023-11-24 11:40:00,153.68,153.73,153.53,153.55,32769.0,148.3527,148.4009,148.2079,148.2272,32769.0
2023-11-24 11:45:00,153.55,153.58,153.47,153.5,45305.0,148.2272,148.2561,148.1499,148.1789,45305.0
2023-11-24 11:50:00,153.5,153.53,153.37,153.37,36646.0,148.1789,148.2079,148.0534,148.0534,36646.0
2023-11-24 11:55:00,153.37,153.47,153.32,153.43,31904.0,148.0534,148.1499,148.0051,148.1113,31904.0
2023-11-24 12:00:00,153.44,153.5,153.35,153.38,47670.0,148.121,148.1789,148.0341,148.0631,47670.0
2023-11-24 12:05:00,153.39,153.43,153.32,153.36,26811.0,148.0727,148.1113,148.0051,148.0438,26811.0
2023-11-24 12:10:00,153.35,153.41,153.31,153.35,44222.0,148.0341,148.092,147.9955,148.0341,44222.0
2023-11-24 12:15:00,153.34,153.43,153.27,153.39,47624.0,148.0244,148.1113,147.9569,148.0727,47624.0
2023-11-24 12:20:00,153.4,153.45,153.34,153.38,33677.0,148.0824,148.1306,148.0244,148.0631,33677.0
2023-11-24 12:25:00,153.38,153.49,153.3,153.3,46607.0,148.0631,148.1692,147.9858,147.9858,46607.0
2023-11-24 12:30:00,153.28,153.52,153.28,153.51,34138.0,147.9665,148.1982,147.9665,148.1886,34138.0
2023-11-24 12:35:00,153.53,153.67,153.46,153.66,55783.0,148.2079,148.343,148.1403,148.3334,55783.0
2023-11-24 12:40:00,153.67,153.68,153.6,153.66,35036.0,148.343,148.3527,148.2754,148.3334,35036.0
2023-11-24 12:45:00,153.66,153.68,153.56,153.57,36428.0,148.3334,148.3527,148.2368,148.2465,36428.0
2023-11-24 12:50:00,153.55,153.62,153.44,153.59,69159.0,148.2272,148.2947,148.121,148.2658,69159.0
2023-11-24 12:55:00,153.59,153.61,153.47,153.52,87554.0,148.2658,148.2851,148.1499,148.1982,87554.0
2023-11-27 09:30:00,153.43,153.53,153.01,153.18,155439.0,148.1113,148.2079,147.7059,147.87,155439.0
2023-11-27 09:35:00,153.16,153.25,152.9,152.91,48976.0,147.8507,147.9376,147.5997,147.6094,48976.0
2023-11-27 09:40:00,152.93,152.93,152.74,152.9,42172.0,147.6287,147.6287,147.4452,147.5997,42172.0
2023-11-27 09:45:00,152.91,153.05,152.89,152.93,82296.0,147.6094,147.7445,147.59,147.6287,82296.0
2023-11-27 09:50:00,152.93,153.18,152.89,153.15,100764.0,147.6287,147.87,147.59,147.841,100764.0
2023-11-27 09:55:00,153.17,153.4,153.12,153.22,111169.0,147.8603,148.0824,147.8121,147.9086,111169.0
2023-11-27 10:00:00,153.23,153.3,153.09,153.26,34607.0,147.9183,147.9858,147.7831,147.9472,34607.0
2023-11-27 10:05:00,153.25,153.29,153.0,153.07,46519.0,147.9376,147.9762,147.6962,147.7638,46519.0
2023-11-27 10:10:00,153.08,153.2,153.06,153.2,42392.0,147.7735,147.8893,147.7542,147.8893,42392.0
2023-11-27 10:15:00,153.2,153.22,152.84,152.85,48600.0,147.8893,147.9086,147.5418,147.5514,48600.0
2023-11-27 10:20:00,152.86,152.97,152.83,152.86,37380.0,147.5611,147.6673,147.5321,147.5611,37380.0
2023-11-27 10:25:00,152.87,153.06,152.87,152.97,31971.0,147.5707,147.7542,147.5707,147.6673,31971.0
2023-11-27 10:30:00,152.97,153.04,152.86,152.95,42865.0,147.6673,147.7348,147.5611,147.648,42865.0
2023-11-27 10:35:00,152.96,153.14,152.91,152.94,50942.0,147.6576,147.8314,147.6094,147.6383,50942.0
2023-11-27 10:40:00,152.94,153.06,152.9,153.06,42743.0,147.6383,147.7542,147.5997,147.7542,42743.0
2023-11-27 10:45:00,153.06,153.11,152.88,152.91,34163.0,147.7542,147.8024,147.5804,147.6094,34163.0
2023-11-27 10:50:00,152.91,153.01,152.82,152.86,45616.0,147.6094,147.7059,147.5225,147.5611,45616.0
2023-11-27 10:55:00,152.86,152.92,152.83,152.83,25119.0,147.5611,147.619,147.5321,147.5321,25119.0
2023-11-27 11:00:00,152.83,152.84,152.73,152.8,49140.0,147.5321,147.5418,147.4356,147.5032,49140.0
2023-11-27 11:05:00,152.81,153.01,152.78,153.0,50115.0,147.5128,147.7059,147.4839,147.6962,50115.0
2023-11-27 11:10:00,153.01,153.09,152.97,153.01,28649.0,147.7059,147.7831,147.6673,147.7059,28649.0
2023-11-27 11:15:00,153.01,153.04,152.95,153.04,24277.0,147.7059,147.7348,147.648,147.7348,24277.0
2023-11-27 11:20:00,153.04,153.09,152.96,152.97,38976.0,147.7348,147.7831,147.6576,147.6673,38976.0
2023-11-27 11:25:00,152.98,153.12,152.95,153.11,38384.0,147.6769,147.8121,147.648,147.8024,38384.0
2023-11-27 11:30:00,153.11,153.17,153.07,153.08,36580.0,147.8024,147.8603,147.7638,147.7735,36580.0
2023-11-27 11:35:00,153.09,153.1,152.94,152.95,20801.0,147.7831,147.7928,147.6383,147.648,20801.0
2023-11-27 11:40:00,152.96,153.0,152.89,152.9,70935.0,147.6576,147.6962,147.59,147.5997,70935.0
2023-11-27 11:45:00,152.9,152.91,152.78,152.89,36787.0,147.5997,147.6094,147.4839,147.59,36787.0
2023-11-27 11:50:00,152.9,152.95,152.84,152.91,32657.0,147.5997,147.648,147.5418,147.6094,32657.0
2023-11-27 11:55:00,152.9,153.0,152.79,152.82,27064.0,147.5997,147.6962,147.4935,147.5225,27064.0
2023-11-27 12:00:00,152.82,152.86,152.76,152.83,21957.0,147.5225,147.5611,147.4646,147.5321,21957.0
2023-11-27 12:05:00,152.83,152.85,152.78,152.82,24269.0,147.5321,147.5514,147.4839,147.5225,24269.0
2023-11-27 12:10:00,152.81,152.9,152.77,152.87,42737.0,147.5128,147.5997,147.4742,147.5707,42737.0
2023-11-27 12:15:00,152.88,152.88,152.75,152.81,29473.0,147.5804,147.5804,147.4549,147.5128,29473.0
2023-11-27 12:20:00,152.81,152.82,152.71,152.79,26231.0,147.5128,147.5225,147.4163,147.4935,26231.0
2023-11-27 12:25:00,152.77,152.87,152.76,152.84,28667.0,147.4742,147.5707,147.4646,147.5418,28667.0
2023-11-27 12:30:00,152.83,152.88,152.81,152.82,23174.0,147.5321,147.5804,147.5128,147.5225,23174.0
2023-11-27 12:35:00,152.83,152.91,152.79,152.85,32622.0,147.5321,147.6094,147.4935,147.5514,32622.0
2023-11-27 12:40:00,152.86,152.91,152.83,152.87,23483.0,147.5611,147.6094,147.5321,147.5707,23483.0
2023-11-27 12:45:00,152.89,152.92,152.86,152.88,34762.0,147.59,147.619,147.5611,147.5804,34762.0
2023-11-27 12:50:00,152.87,152.87,152.79,152.84,21211.0,147.5707,147.5707,147.4935,147.5418,21211.0
2023-11-27 12:55:00,152.83,152.83,152.78,152.81,23781.0,147.5321,147.5321,147.4839,147.5128,23781.0
2023-11-27 13:00:00,152.81,152.84,152.76,152.76,22266.0,147.5128,147.5418,147.4646,147.4646,22266.0
2023-11-27 13:05:00,152.76,152.78,152.71,152.75,16102.0,147.4646,147.4839,147.4163,147.4549,16102.0
2023-11-27 13:10:00,152.75,152.82,152.75,152.81,18048.0,147.4549,147.5225,147.4549,147.5128,18048.0
2023-11-27 13:15:00,152.81,152.89,152.79,152.83,23029.0,147.5128,147.59,147.4935,147.5321,23029.0
2023-11-27 13:20:00,152.81,152.87,152.79,152.82,18645.0,147.5128,147.5707,147.4935,147.5225,18645.0
2023-11-27 13:25:00,152.84,152.86,152.74,152.78,19143.0,147.5418,147.5611,147.4452,147.4839,19143.0
2023-11-27 13:30:00,152.78,152.93,152.74,152.92,44930.0,147.4839,147.6287,147.4452,147.619,44930.0
2023-11-27 13:35:00,152.93,152.97,152.85,152.86,34214.0,147.6287,147.6673,147.5514,147.5611,34214.0
2023-11-27 13:40:00,152.85,152.91,152.82,152.86,31316.0,147.5514,147.6094,147.5225,147.5611,31316.0
2023-11-27 13:45:00,152.86,152.97,152.86,152.97,22576.0,147.5611,147.6673,147.5611,147.6673,22576.0
2023-11-27 13:50:00,152.96,153.09,152.96,152.99,32624.0,147.6576,147.7831,147.6576,147.6866,32624.0
2023-11-27 13:55:00,152.99,153.11,152.98,153.08,28216.0,147.6866,147.8024,147.6769,147.7735,28216.0
2023-11-27 14:00:00,153.08,153.21,153.07,153.19,25462.0,147.7735,147.899,147.7638,147.8796,25462.0
2023-11-27 14:05:00,153.19,153.23,153.15,153.18,23110.0,147.8796,147.9183,147.841,147.87,23110.0
2023-11-27 14:10:00,153.18,153.19,153.08,153.11,39709.0,147.87,147.8796,147.7735,147.8024,39709.0
2023-11-27 14:15:00,153.12,153.13,153.02,153.04,21589.0,147.8121,147.8217,147.7155,147.7348,21589.0
2023-11-27 14:20:00,153.04,153.06,152.96,152.97,31323.0,147.7348,147.7542,147.6576,147.6673,31323.0
2023-11-27 14:25:00,152.98,153.01,152.93,152.98,25870.0,147.6769,147.7059,147.6287,147.6769,25870.0
2023-11-27 14:30:00,152.99,153.01,152.92,152.94,36901.0,147.6866,147.7059,147.619,147.6383,36901.0
2023-11-27 14:35:00,152.94,153.02,152.94,153.0,19293.0,147.6383,147.7155,147.6383,147.6962,19293.0
2023-11-27 14:40:00,152.99,153.03,152.83,152.95,25166.0,147.6866,147.7252,147.5321,147.648,25166.0
2023-11-27 14:45:00,152.94,153.07,152.94,153.03,23504.0,147.6383,147.7638,147.6383,147.7252,23504.0
2023-11-27 14:50:00,153.03,153.04,152.98,152.99,15391.0,147.7252,147.7348,147.6769,147.6866,15391.0
2023-11-27 14:55:00,152.99,153.05,152.93,153.04,16610.0,147.6866,147.7445,147.6287,147.7348,16610.0
2023-11-27 15:00:00,153.05,153.13,153.04,153.12,27371.0,147.7445,147.8217,147.7348,147.8121,27371.0
2023-11-27 15:05:00,153.12,153.15,153.07,153.12,23636.0,147.8121,147.841,147.7638,147.8121,23636.0
2023-11-27 15:10:00,153.13,153.15,153.05,153.08,23393.0,147.8217,147.841,147.7445,147.7735,23393.0
2023-11-27 15:15:00,153.09,153.23,153.06,153.18,36301.0,147.7831,147.9183,147.7542,147.87,36301.0
2023-11-27 15:20:00,153.18,153.2,153.09,153.14,32374.0,147.87,147.8893,147.7831,147.8314,32374.0
2023-11-27 15:25:00,153.14,153.15,153.04,153.06,43949.0,147.8314,147.841,147.7348,147.7542,43949.0
2023-11-27 15:30:00,153.06,153.15,153.04,153.08,53651.0,147.7542,147.841,147.7348,147.7735,53651.0
2023-11-27 15:35:00,153.07,153.27,153.07,153.19,42765.0,147.7638,147.9569,147.7638,147.8796,42765.0
2023-11-27 15:40:00,153.19,153.3,153.19,153.3,58525.0,147.8796,147.9858,147.8796,147.9858,58525.0
2023-11-27 15:45:00,153.3,153.3,153.18,153.19,54572.0,147.9858,147.9858,147.87,147.8796,54572.0
2023-11-27 15:50:00,153.17,153.23,153.11,153.12,85964.0,147.8603,147.9183,147.8024,147.8121,85964.0
2023-11-27 15:55:00,153.11,153.21,153.03,153.18,286202.0,147.8024,147.899,147.7252,147.87,286202.0
2023-11-28 09:30:00,153.22,153.5,152.72,152.9,140623.0,147.9086,148.1789,147.4259,147.5997,140623.0
2023-11-28 09:35:00,152.93,153.14,152.88,153.0,62641.0,147.6287,147.8314,147.5804,147.6962,62641.0
2023-11-28 09:40:00,152.99,153.42,152.99,153.41,35395.0,147.6866,148.1017,147.6866,148.092,35395.0
2023-11-28 09:45:00,153.42,153.55,153.32,153.33,64594.0,148.1017,148.2272,148.0051,148.0148,64594.0
2023-11-28 09:50:00,153.33,153.34,153.13,153.21,23970.0,148.0148,148.0244,147.8217,147.899,23970.0
2023-11-28 09:55:00,153.19,153.2,153.03,153.08,33577.0,147.8796,147.8893,147.7252,147.7735,33577.0
2023-11-28 10:00:00,153.07,153.1,152.91,153.06,52803.0,147.7638,147.7928,147.6094,147.7542,52803.0
2023-11-28 10:05:00,153.05,153.2,153.03,153.16,36252.0,147.7445,147.8893,147.7252,147.8507,36252.0
2023-11-28 10:10:00,153.17,153.2,153.1,153.13,40206.0,147.8603,147.8893,147.7928,147.8217,40206.0
2023-11-28 10:15:00,153.12,153.23,153.08,153.19,52383.0,147.8121,147.9183,147.7735,147.8796,52383.0
2023-11-28 10:20:00,153.18,153.25,153.1,153.18,30627.0,147.87,147.9376,147.7928,147.87,30627.0
2023-11-28 10:25:00,153.19,153.24,153.12,153.19,39313.0,147.8796,147.9279,147.8121,147.8796,39313.0
2023-11-28 10:30:00,153.19,153.33,153.11,153.11,36923.0,147.8796,148.0148,147.8024,147.8024,36923.0
2023-11-28 10:35:00,153.11,153.25,153.09,153.24,25843.0,147.8024,147.9376,147.7831,147.9279,25843.0
2023-11-28 10:40:00,153.25,153.53,153.25,153.49,95322.0,147.9376,148.2079,147.9376,148.1692,95322.0
2023-11-28 10:45:00,153.48,153.58,153.35,153.53,187525.0,148.1596,148.2561,148.0341,148.2079,187525.0
2023-11-28 10:50:00,153.55,153.87,153.54,153.86,56815.0,148.2272,148.5361,148.2175,148.5264,56815.0
2023-11-28 10:55:00,153.87,153.87,153.59,153.76,67318.0,148.5361,148.5361,148.2658,148.4299,67318.0
2023-11-28 11:00:00,153.77,153.79,153.54,153.54,42703.0,148.4395,148.4588,148.2175,148.2175,42703.0
2023-11-28 11:05:00,153.54,153.54,153.43,153.44,25941.0,148.2175,148.2175,148.1113,148.121,25941.0
2023-11-28 11:10:00,153.44,153.56,153.39,153.54,36429.0,148.121,148.2368,148.0727,148.2175,36429.0
2023-11-28 11:15:00,153.54,153.57,153.41,153.41,20799.0,148.2175,148.2465,148.092,148.092,20799.0
2023-11-28 11:20:00,153.41,153.5,153.35,153.5,27977.0,148.092,148.1789,148.0341,148.1789,27977.0
2023-11-28 11:25:00,153.49,153.55,153.44,153.45,37565.0,148.1692,148.2272,148.121,148.1306,37565.0
2023-11-28 11:30:00,153.44,153.6,153.43,153.6,46669.0,148.121,148.2754,148.1113,148.2754,46669.0
2023-11-28 11:35:00,153.6,153.73,153.54,153.67,29074.0,148.2754,148.4009,148.2175,148.343,29074.0
2023-11-28 11:40:00,153.66,153.83,153.66,153.74,36902.0,148.3334,148.4975,148.3334,148.4106,36902.0
2023-11-28 11:45:00,153.74,153.83,153.68,153.77,34019.0,148.4106,148.4975,148.3527,148.4395,34019.0
2023-11-28 11:50:00,153.78,153.78,153.67,153.68,29333.0,148.4492,148.4492,148.343,148.3527,29333.0
2023-11-28 11:55:00,153.67,153.75,153.65,153.7,24189.0,148.343,148.4202,148.3237,148.372,24189.0
2023-11-28 12:00:00,153.71,153.71,153.6,153.6,24685.0,148.3816,148.3816,148.2754,148.2754,24685.0
2023-11-28 12:05:00,153.6,153.63,153.53,153.6,47303.0,148.2754,148.3044,148.2079,148.2754,47303.0
2023-11-28 12:10:00,153.59,153.67,153.59,153.62,24266.0,148.2658,148.343,148.2658,148.2947,24266.0
2023-11-28 12:15:00,153.62,153.65,153.43,153.5,33721.0,148.2947,148.3237,148.1113,148.1789,33721.0
2023-11-28 12:20:00,153.51,153.64,153.5,153.62,26811.0,148.1886,148.314,148.1789,148.2947,26811.0
2023-11-28 12:25:00,153.61,153.61,153.53,153.54,43843.0,148.2851,148.2851,148.2079,148.2175,43843.0
2023-11-28 12:30:00,153.55,153.55,153.38,153.44,48846.0,148.2272,148.2272,148.0631,148.121,48846.0
2023-11-28 12:35:00,153.43,153.47,153.32,153.38,32114.0,148.1113,148.1499,148.0051,148.0631,32114.0
2023-11-28 12:40:00,153.37,153.38,153.28,153.32,25504.0,148.0534,148.0631,147.9665,148.0051,25504.0
2023-11-28 12:45:00,153.31,153.33,153.19,153.24,34733.0,147.9955,148.0148,147.8796,147.9279,34733.0
2023-11-28 12:50:00,153.25,153.35,153.17,153.34,47379.0,147.9376,148.0341,147.8603,148.0244,47379.0
2023-11-28 12:55:00,153.35,153.37,153.28,153.29,20795.0,148.0341,148.0534,147.9665,147.9762,20795.0
2023-11-28 13:00:00,153.28,153.33,153.05,153.25,89557.0,147.9665,148.0148,147.7445,147.9376,89557.0
2023-11-28 13:05:00,153.26,153.31,153.16,153.22,22200.0,147.9472,147.9955,147.8507,147.9086,22200.0
2023-11-28 13:10:00,153.22,153.31,153.2,153.26,23280.0,147.9086,147.9955,147.8893,147.9472,23280.0
2023-11-28 13:15:00,153.26,153.31,153.21,153.29,19909.0,147.9472,147.9955,147.899,147.9762,19909.0
2023-11-28 13:20:00,153.3,153.32,153.23,153.29,20580.0,147.9858,148.0051,147.9183,147.9762,20580.0
2023-11-28 13:25:00,153.28,153.43,153.23,153.39,29340.0,147.9665,148.1113,147.9183,148.0727,29340.0
2023-11-28 13:30:00,153.39,153.49,153.37,153.47,25588.0,148.0727,148.1692,148.0534,148.1499,25588.0
2023-11-28 13:35:00,153.47,153.59,153.46,153.55,33473.0,148.1499,148.2658,148.1403,148.2272,33473.0
2023-11-28 13:40:00,153.55,153.57,153.49,153.51,32318.0,148.2272,148.2465,148.1692,148.1886,32318.0
2023-11-28 13:45:00,153.5,153.52,153.44,153.46,44807.0,148.1789,148.1982,148.121,148.1403,44807.0
2023-11-28 13:50:00,153.46,153.5,153.4,153.42,27644.0,148.1403,148.1789,148.0824,148.1017,27644.0
2023-11-28 13:55:00,153.41,153.42,153.27,153.31,24634.0,148.092,148.1017,147.9569,147.9955,24634.0
2023-11-28 14:00:00,153.32,153.38,153.3,153.34,25092.0,148.0051,148.0631,147.9858,148.0244,25092.0
2023-11-28 14:05:00,153.34,153.45,153.33,153.41,29120.0,148.0244,148.1306,148.0148,148.092,29120.0
2023-11-28 14:10:00,153.41,153.53,153.4,153.53,25723.0,148.092,148.2079,148.0824,148.2079,25723.0
2023-11-28 14:15:00,153.54,153.57,153.49,153.5,40762.0,148.2175,148.2465,148.1692,148.1789,40762.0
2023-11-28 14:20:00,153.5,153.57,153.42,153.47,34392.0,148.1789,148.2465,148.1017,148.1499,34392.0
2023-11-28 14:25:00,153.47,153.62,153.47,153.62,65117.0,148.1499,148.2947,148.1499,148.2947,65117.0
2023-11-28 14:30:00,153.61,153.69,153.45,153.65,74602.0,148.2851,148.3623,148.1306,148.3237,74602.0
2023-11-28 14:35:00,153.65,153.67,153.58,153.62,29268.0,148.3237,148.343,148.2561,148.2947,29268.0
2023-11-28 14:40:00,153.62,153.65,153.59,153.62,19306.0,148.2947,148.3237,148.2658,148.2947,19306.0
2023-11-28 14:45:00,153.61,153.66,153.57,153.58,36500.0,148.2851,148.3334,148.2465,148.2561,36500.0
2023-11-28 14:50:00,153.57,153.67,153.57,153.65,35821.0,148.2465,148.343,148.2465,148.3237,35821.0
2023-11-28 14:55:00,153.65,153.67,153.61,153.64,23885.0,148.3237,148.343,148.2851,148.314,23885.0
2023-11-28 15:00:00,153.64,153.72,153.51,153.7,69359.0,148.314,148.3913,148.1886,148.372,69359.0
2023-11-28 15:05:00,153.71,153.73,153.55,153.57,51024.0,148.3816,148.4009,148.2272,148.2465,51024.0
2023-11-28 15:10:00,153.57,153.71,153.57,153.66,42645.0,148.2465,148.3816,148.2465,148.3334,42645.0
2023-11-28 15:15:00,153.66,153.73,153.64,153.71,47387.0,148.3334,148.4009,148.314,148.3816,47387.0
2023-11-28 15:20:00,153.7,153.7,153.51,153.62,46634.0,148.372,148.372,148.1886,148.2947,46634.0
2023-11-28 15:25:00,153.62,153.73,153.61,153.71,35207.0,148.2947,148.4009,148.2851,148.3816,35207.0
2023-11-28 15:30:00,153.7,153.72,153.58,153.63,45658.0,148.372,148.3913,148.2561,148.3044,45658.0
2023-11-28 15:35:00,153.63,153.63,153.47,153.5,72341.0,148.3044,148.3044,148.1499,148.1789,72341.0
2023-11-28 15:40:00,153.5,153.62,153.47,153.6,59808.0,148.1789,148.2947,148.1499,148.2754,59808.0
2023-11-28 15:45:00,153.61,153.76,153.57,153.74,68974.0,148.2851,148.4299,148.2465,148.4106,68974.0
2023-11-28 15:50:00,153.74,153.87,153.56,153.58,136309.0,148.4106,148.5361,148.2368,148.2561,136309.0
2023-11-28 15:55:00,153.59,153.64,153.5,153.5,253246.0,148.2658,148.314,148.1789,148.1789,253246.0
2023-11-29 09:30:00,154.17,154.64,154.0,154.64,217984.0,148.8257,149.2794,148.6616,149.2794,217984.0
2023-11-29 09:35:00,154.64,154.66,154.19,154.3,162644.0,149.2794,149.2987,148.845,148.9512,162644.0
2023-11-29 09:40:00,154.33,154.5,154.25,154.44,92719.0,148.9801,149.1442,148.9029,149.0863,92719.0
2023-11-29 09:45:00,154.47,154.59,154.25,154.32,104870.0,149.1153,149.2311,148.9029,148.9705,104870.0
2023-11-29 09:50:00,154.33,154.74,154.27,154.69,122182.0,148.9801,149.3759,148.9222,149.3277,122182.0
2023-11-29 09:55:00,154.7,154.87,154.69,154.77,110865.0,149.3373,149.5014,149.3277,149.4049,110865.0
2023-11-29 10:00:00,154.78,154.8,154.41,154.58,102551.0,149.4145,149.4338,149.0574,149.2215,102551.0
2023-11-29 10:05:00,154.58,154.95,154.43,154.95,87211.0,149.2215,149.5786,149.0767,149.5786,87211.0
2023-11-29 10:10:00,154.94,155.03,154.81,154.92,238021.0,149.569,149.6559,149.4435,149.5497,238021.0
2023-11-29 10:15:00,154.92,155.13,154.9,155.12,98682.0,149.5497,149.7524,149.5304,149.7427,98682.0
2023-11-29 10:20:00,155.11,155.15,154.86,154.91,61756.0,149.7331,149.7717,149.4918,149.54,61756.0
2023-11-29 10:25:00,154.9,155.08,154.88,155.06,34615.0,149.5304,149.7041,149.5111,149.6848,34615.0
2023-11-29 10:30:00,155.06,155.24,155.02,155.13,82886.0,149.6848,149.8586,149.6462,149.7524,82886.0
2023-11-29 10:35:00,155.13,155.44,155.09,155.36,61025.0,149.7524,150.0517,149.7138,149.9744,61025.0
2023-11-29 10:40:00,155.37,155.43,155.19,155.24,62906.0,149.9841,150.042,149.8103,149.8586,62906.0
2023-11-29 10:45:00,155.24,155.39,155.24,155.31,58745.0,149.8586,150.0034,149.8586,149.9262,58745.0
2023-11-29 10:50:00,155.31,155.44,155.3,155.36,77643.0,149.9262,150.0517,149.9165,149.9744,77643.0
2023-11-29 10:55:00,155.36,155.45,155.13,155.14,87866.0,149.9744,150.0613,149.7524,149.7621,87866.0
2023-11-29 11:00:00,155.14,155.25,155.07,155.13,98810.0,149.7621,149.8682,149.6945,149.7524,98810.0
2023-11-29 11:05:00,155.13,155.19,154.97,155.12,114553.0,149.7524,149.8103,149.5979,149.7427,114553.0
2023-11-29 11:10:00,155.11,155.21,154.98,155.21,61866.0,149.7331,149.8296,149.6076,149.8296,61866.0
2023-11-29 11:15:00,155.22,155.23,155.03,155.12,57351.0,149.8393,149.8489,149.6559,149.7427,57351.0
2023-11-29 11:20:00,155.12,155.12,154.93,154.94,75859.0,149.7427,149.7427,149.5593,149.569,75859.0
2023-11-29 11:25:00,154.95,154.95,154.64,154.64,89309.0,149.5786,149.5786,149.2794,149.2794,89309.0
2023-11-29 11:30:00,154.65,154.67,154.47,154.5,65958.0,149.289,149.3083,149.1153,149.1442,65958.0
2023-11-29 11:35:00,154.5,154.55,154.41,154.5,59803.0,149.1442,149.1925,149.0574,149.1442,59803.0
2023-11-29 11:40:00,154.5,154.68,154.46,154.65,45507.0,149.1442,149.318,149.1056,149.289,45507.0
2023-11-29 11:45:00,154.64,154.68,154.56,154.57,23304.0,149.2794,149.318,149.2022,149.2118,23304.0
2023-11-29 11:50:00,154.56,154.72,154.53,154.69,21493.0,149.2022,149.3566,149.1732,149.3277,21493.0
2023-11-29 11:55:00,154.7,154.72,154.64,154.64,22634.0,149.3373,149.3566,149.2794,149.2794,22634.0
2023-11-29 12:00:00,154.64,154.67,154.52,154.6,29148.0,149.2794,149.3083,149.1635,149.2408,29148.0
2023-11-29 12:05:00,154.6,154.67,154.58,154.65,30721.0,149.2408,149.3083,149.2215,149.289,30721.0
2023-11-29 12:10:00,154.66,154.74,154.64,154.68,28802.0,149.2987,149.3759,149.2794,149.318,28802.0
2023-11-29 12:15:00,154.69,154.74,154.65,154.7,24868.0,149.3277,149.3759,149.289,149.3373,24868.0
2023-11-29 12:20:00,154.71,154.75,154.6,154.66,63955.0,149.347,149.3856,149.2408,149.2987,63955.0
2023-11-29 12:25:00,154.66,154.72,154.58,154.62,49909.0,149.2987,149.3566,149.2215,149.2601,49909.0
2023-11-29 12:30:00,154.63,154.79,154.62,154.74,52759.0,149.2697,149.4242,149.2601,149.3759,52759.0
2023-11-29 12:35:00,154.74,154.8,154.64,154.67,64585.0,149.3759,149.4338,149.2794,149.3083,64585.0
2023-11-29 12:40:00,154.68,154.87,154.67,154.86,46553.0,149.318,149.5014,149.3083,149.4918,46553.0
2023-11-29 12:45:00,154.86,154.99,154.84,154.89,55166.0,149.4918,149.6173,149.4725,149.5207,55166.0
2023-11-29 12:50:00,154.89,154.89,154.71,154.71,49022.0,149.5207,149.5207,149.347,149.347,49022.0
2023-11-29 12:55:00,154.71,154.85,154.7,154.84,41310.0,149.347,149.4821,149.3373,149.4725,41310.0
2023-11-29 13:00:00,154.84,154.98,154.8,154.96,100731.0,149.4725,149.6076,149.4338,149.5883,100731.0
2023-11-29 13:05:00,154.96,155.01,154.9,155.0,42448.0,149.5883,149.6366,149.5304,149.6269,42448.0
2023-11-29 13:10:00,155.01,155.04,154.95,154.98,33552.0,149.6366,149.6655,149.5786,149.6076,33552.0
2023-11-29 13:15:00,154.98,155.01,154.91,154.93,39943.0,149.6076,149.6366,149.54,149.5593,39943.0
2023-11-29 13:20:00,154.92,154.95,154.84,154.86,67695.0,149.5497,149.5786,149.4725,149.4918,67695.0
2023-11-29 13:25:00,154.87,154.98,154.84,154.93,110674.0,149.5014,149.6076,149.4725,149.5593,110674.0
2023-11-29 13:30:00,154.93,154.93,154.74,154.83,87460.0,149.5593,149.5593,149.3759,149.4628,87460.0
2023-11-29 13:35:00,154.83,154.98,154.8,154.91,68057.0,149.4628,149.6076,149.4338,149.54,68057.0
2023-11-29 13:40:00,154.92,154.92,154.82,154.84,38563.0,149.5497,149.5497,149.4531,149.4725,38563.0
2023-11-29 13:45:00,154.84,154.9,154.8,154.86,51195.0,149.4725,149.5304,149.4338,149.4918,51195.0
2023-11-29 13:50:00,154.86,155.04,154.86,155.03,59962.0,149.4918,149.6655,149.4918,149.6559,59962.0
2023-11-29 13:55:00,155.04,155.19,155.0,155.16,37786.0,149.6655,149.8103,149.6269,149.7814,37786.0
2023-11-29 14:00:00,155.16,155.42,155.16,155.4,73612.0,149.7814,150.0323,149.7814,150.013,73612.0
2023-11-29 14:05:00,155.4,155.61,155.35,155.59,146509.0,150.013,150.2158,149.9648,150.1965,146509.0
2023-11-29 14:10:00,155.59,155.63,155.45,155.55,58205.0,150.1965,150.2351,150.0613,150.1578,58205.0
2023-11-29 14:15:00,155.57,155.58,155.45,155.47,56199.0,150.1771,150.1868,150.0613,150.0806,56199.0
2023-11-29 14:20:00,155.46,155.54,155.43,155.5,51024.0,150.071,150.1482,150.042,150.1096,51024.0
2023-11-29 14:25:00,155.52,155.52,155.21,155.22,85237.0,150.1289,150.1289,149.8296,149.8393,85237.0
2023-11-29 14:30:00,155.21,155.23,155.12,155.15,33078.0,149.8296,149.8489,149.7427,149.7717,33078.0
2023-11-29 14:35:00,155.15,155.15,154.93,154.94,39170.0,149.7717,149.7717,149.5593,149.569,39170.0
2023-11-29 14:40:00,154.94,154.94,154.84,154.9,35324.0,149.569,149.569,149.4725,149.5304,35324.0
2023-11-29 14:45:00,154.88,155.05,154.87,155.0,43971.0,149.5111,149.6752,149.5014,149.6269,43971.0
2023-11-29 14:50:00,154.99,155.03,154.93,154.93,35050.0,149.6173,149.6559,149.5593,149.5593,35050.0
2023-11-29 14:55:00,154.94,154.94,154.82,154.86,66178.0,149.569,149.569,149.4531,149.4918,66178.0
2023-11-29 15:00:00,154.87,154.91,154.75,154.76,50090.0,149.5014,149.54,149.3856,149.3952,50090.0
2023-11-29 15:05:00,154.78,154.79,154.64,154.73,38462.0,149.4145,149.4242,149.2794,149.3663,38462.0
2023-11-29 15:10:00,154.73,154.8,154.69,154.71,40900.0,149.3663,149.4338,149.3277,149.347,40900.0
2023-11-29 15:15:00,154.72,154.73,154.57,154.6,39152.0,149.3566,149.3663,149.2118,149.2408,39152.0
2023-11-29 15:20:00,154.58,154.59,154.42,154.42,34963.0,149.2215,149.2311,149.067,149.067,34963.0
2023-11-29 15:25:00,154.42,154.44,154.35,154.35,41251.0,149.067,149.0863,148.9994,148.9994,41251.0
2023-11-29 15:30:00,154.36,154.48,154.35,154.43,56328.0,149.0091,149.1249,148.9994,149.0767,56328.0
2023-11-29 15:35:00,154.42,154.46,154.28,154.32,67711.0,149.067,149.1056,148.9319,148.9705,67711.0
2023-11-29 15:40:00,154.33,154.4,154.22,154.33,67664.0,148.9801,149.0477,148.8739,148.9801,67664.0
2023-11-29 15:45:00,154.33,154.35,154.16,154.29,84262.0,148.9801,148.9994,148.816,148.9415,84262.0
2023-11-29 15:50:00,154.31,154.35,154.21,154.31,137760.0,148.9608,148.9994,148.8643,148.9608,137760.0
2023-11-29 15:55:00,154.31,154.45,154.23,154.37,371586.0,148.9608,149.096,148.8836,149.0187,371586.0
2023-11-30 09:30:00,154.85,155.28,154.38,154.52,154922.0,149.4821,149.8972,149.0284,149.1635,154922.0
2023-11-30 09:35:00,154.53,154.76,154.43,154.68,54415.0,149.1732,149.3952,149.0767,149.318,54415.0
2023-11-30 09:40:00,154.68,155.06,154.55,154.73,82529.0,149.318,149.6848,149.1925,149.3663,82529.0
2023-11-30 09:45:00,154.75,154.87,154.54,154.67,94926.0,149.3856,149.5014,149.1829,149.3083,94926.0
2023-11-30 09:50:00,154.66,155.06,154.63,154.98,86359.0,149.2987,149.6848,149.2697,149.6076,86359.0
2023-11-30 09:55:00,154.99,155.22,154.93,155.22,90301.0,149.6173,149.8393,149.5593,149.8393,90301.0
2023-11-30 10:00:00,155.24,155.25,155.0,155.01,71550.0,149.8586,149.8682,149.6269,149.6366,71550.0
2023-11-30 10:05:00,155.02,155.14,154.98,155.04,85078.0,149.6462,149.7621,149.6076,149.6655,85078.0
2023-11-30 10:10:00,155.05,155.18,155.0,155.09,49393.0,149.6752,149.8007,149.6269,149.7138,49393.0
2023-11-30 10:15:00,155.09,155.18,154.99,155.02,64112.0,149.7138,149.8007,149.6173,149.6462,64112.0
2023-11-30 10:20:00,155.0,155.14,154.94,155.06,57987.0,149.6269,149.7621,149.569,149.6848,57987.0
2023-11-30 10:25:00,155.06,155.13,154.97,155.06,46977.0,149.6848,149.7524,149.5979,149.6848,46977.0
2023-11-30 10:30:00,155.06,155.25,155.03,155.19,32725.0,149.6848,149.8682,149.6559,149.8103,32725.0
2023-11-30 10:35:00,155.19,155.2,154.93,155.0,32525.0,149.8103,149.82,149.5593,149.6269,32525.0
2023-11-30 10:40:00,155.01,155.34,155.0,155.34,49440.0,149.6366,149.9551,149.6269,149.9551,49440.0
2023-11-30 10:45:00,155.36,155.36,155.1,155.14,38700.0,149.9744,149.9744,149.7234,149.7621,38700.0
2023-11-30 10:50:00,155.13,155.29,155.11,155.23,43717.0,149.7524,149.9069,149.7331,149.8489,43717.0
2023-11-30 10:55:00,155.24,155.44,155.24,155.43,56381.0,149.8586,150.0517,149.8586,150.042,56381.0
2023-11-30 11:00:00,155.42,155.54,155.33,155.47,60088.0,150.0323,150.1482,149.9455,150.0806,60088.0
2023-11-30 11:05:00,155.47,155.5,155.35,155.39,45242.0,150.0806,150.1096,149.9648,150.0034,45242.0
2023-11-30 11:10:00,155.39,155.59,155.39,155.58,37713.0,150.0034,150.1965,150.0034,150.1868,37713.0
2023-11-30 11:15:00,155.58,155.64,155.2,155.23,39532.0,150.1868,150.2447,149.82,149.8489,39532.0
2023-11-30 11:20:00,155.24,155.59,155.2,155.58,66017.0,149.8586,150.1965,149.82,150.1868,66017.0
2023-11-30 11:25:00,155.58,155.67,155.53,155.65,42877.0,150.1868,150.2737,150.1385,150.2544,42877.0
2023-11-30 11:30:00,155.63,155.71,155.53,155.64,59970.0,150.2351,150.3123,150.1385,150.2447,59970.0
2023-11-30 11:35:00,155.62,155.65,155.52,155.58,18957.0,150.2254,150.2544,150.1289,150.1868,18957.0
2023-11-30 11:40:00,155.59,155.64,155.4,155.5,37273.0,150.1965,150.2447,150.013,150.1096,37273.0
2023-11-30 11:45:00,155.52,155.59,155.4,155.56,40725.0,150.1289,150.1965,150.013,150.1675,40725.0
2023-11-30 11:50:00,155.55,155.56,155.41,155.43,33299.0,150.1578,150.1675,150.0227,150.042,33299.0
2023-11-30 11:55:00,155.43,155.48,155.38,155.46,33613.0,150.042,150.0903,149.9937,150.071,33613.0
2023-11-30 12:00:00,155.46,155.52,155.34,155.51,46255.0,150.071,150.1289,149.9551,150.1192,46255.0
2023-11-30 12:05:00,155.52,155.59,155.5,155.54,37056.0,150.1289,150.1965,150.1096,150.1482,37056.0
2023-11-30 12:10:00,155.53,155.58,155.35,155.35,29819.0,150.1385,150.1868,149.9648,149.9648,29819.0
2023-11-30 12:15:00,155.34,155.35,155.14,155.2,42106.0,149.9551,149.9648,149.7621,149.82,42106.0
2023-11-30 12:20:00,155.2,155.2,155.08,155.17,24570.0,149.82,149.82,149.7041,149.791,24570.0
2023-11-30 12:25:00,155.17,155.26,155.13,155.17,31290.0,149.791,149.8779,149.7524,149.791,31290.0
2023-11-30 12:30:00,155.17,155.33,155.15,155.2,26056.0,149.791,149.9455,149.7717,149.82,26056.0
2023-11-30 12:35:00,155.21,155.25,155.18,155.22,16507.0,149.8296,149.8682,149.8007,149.8393,16507.0
2023-11-30 12:40:00,155.23,155.33,155.17,155.31,24002.0,149.8489,149.9455,149.791,149.9262,24002.0
2023-11-30 12:45:00,155.32,155.34,155.23,155.25,24680.0,149.9358,149.9551,149.8489,149.8682,24680.0
2023-11-30 12:50:00,155.25,155.28,155.19,155.2,28549.0,149.8682,149.8972,149.8103,149.82,28549.0
2023-11-30 12:55:00,155.2,155.26,155.18,155.24,24826.0,149.82,149.8779,149.8007,149.8586,24826.0
2023-11-30 13:00:00,155.22,155.28,155.2,155.27,18889.0,149.8393,149.8972,149.82,149.8875,18889.0
2023-11-30 13:05:00,155.26,155.35,155.26,155.28,15107.0,149.8779,149.9648,149.8779,149.8972,15107.0
2023-11-30 13:10:00,155.29,155.4,155.26,155.37,23590.0,149.9069,150.013,149.8779,149.9841,23590.0
2023-11-30 13:15:00,155.37,155.48,155.36,155.42,31550.0,149.9841,150.0903,149.9744,150.0323,31550.0
2023-11-30 13:20:00,155.42,155.52,155.41,155.42,28547.0,150.0323,150.1289,150.0227,150.0323,28547.0
2023-11-30 13:25:00,155.42,155.46,155.3,155.34,23770.0,150.0323,150.071,149.9165,149.9551,23770.0
2023-11-30 13:30:00,155.35,155.51,155.27,155.5,22883.0,149.9648,150.1192,149.8875,150.1096,22883.0
2023-11-30 13:35:00,155.49,155.52,155.46,155.49,22999.0,150.0999,150.1289,150.071,150.0999,22999.0
2023-11-30 13:40:00,155.5,155.5,155.33,155.35,67599.0,150.1096,150.1096,149.9455,149.9648,67599.0
2023-11-30 13:45:00,155.36,155.42,155.32,155.39,24203.0,149.9744,150.0323,149.9358,150.0034,24203.0
2023-11-30 13:50:00,155.39,155.4,155.32,155.4,27338.0,150.0034,150.013,149.9358,150.013,27338.0
2023-11-30 13:55:00,155.4,155.4,155.33,155.39,22612.0,150.013,150.013,149.9455,150.0034,22612.0
2023-11-30 14:00:00,155.38,155.43,155.35,155.42,24585.0,149.9937,150.042,149.9648,150.0323,24585.0
2023-11-30 14:05:00,155.43,155.48,155.39,155.4,31981.0,150.042,150.0903,150.0034,150.013,31981.0
2023-11-30 14:10:00,155.42,155.5,155.4,155.44,20844.0,150.0323,150.1096,150.013,150.0517,20844.0
2023-11-30 14:15:00,155.44,155.51,155.41,155.47,34818.0,150.0517,150.1192,150.0227,150.0806,34818.0
2023-11-30 14:20:00,155.47,155.48,155.41,155.48,26108.0,150.0806,150.0903,150.0227,150.0903,26108.0
2023-11-30 14:25:00,155.47,155.58,155.45,155.57,34275.0,150.0806,150.1868,150.0613,150.1771,34275.0
2023-11-30 14:30:00,155.58,155.62,155.48,155.59,38204.0,150.1868,150.2254,150.0903,150.1965,38204.0
2023-11-30 14:35:00,155.6,155.63,155.56,155.59,20699.0,150.2061,150.2351,150.1675,150.1965,20699.0
2023-11-30 14:40:00,155.59,155.67,155.59,155.67,20324.0,150.1965,150.2737,150.1965,150.2737,20324.0
2023-11-30 14:45:00,155.67,155.69,155.61,155.67,37382.0,150.2737,150.293,150.2158,150.2737,37382.0
2023-11-30 14:50:00,155.66,155.72,155.6,155.66,36174.0,150.264,150.3219,150.2061,150.264,36174.0
2023-11-30 14:55:00,155.66,155.79,155.63,155.78,39087.0,150.264,150.3895,150.2351,150.3799,39087.0
2023-11-30 15:00:00,155.76,155.8,155.68,155.79,29949.0,150.3606,150.3992,150.2833,150.3895,29949.0
2023-11-30 15:05:00,155.8,155.84,155.65,155.74,60309.0,150.3992,150.4378,150.2544,150.3413,60309.0
2023-11-30 15:10:00,155.74,155.84,155.73,155.74,38355.0,150.3413,150.4378,150.3316,150.3413,38355.0
2023-11-30 15:15:00,155.72,155.76,155.66,155.75,36772.0,150.3219,150.3606,150.264,150.3509,36772.0
2023-11-30 15:20:00,155.75,155.78,155.56,155.57,44050.0,150.3509,150.3799,150.1675,150.1771,44050.0
2023-11-30 15:25:00,155.56,155.61,155.45,155.53,60693.0,150.1675,150.2158,150.0613,150.1385,60693.0
2023-11-30 15:30:00,155.52,155.56,155.44,155.52,61159.0,150.1289,150.1675,150.0517,150.1289,61159.0
2023-11-30 15:35:00,155.52,155.67,155.51,155.66,70353.0,150.1289,150.2737,150.1192,150.264,70353.0
2023-11-30 15:40:00,155.66,155.84,155.65,155.83,131396.0,150.264,150.4378,150.2544,150.4281,131396.0
2023-11-30 15:45:00,155.83,155.83,155.69,155.71,128559.0,150.4281,150.4281,150.293,150.3123,128559.0
2023-11-30 15:50:00,155.72,155.81,155.52,155.69,282836.0,150.3219,150.4088,150.1289,150.293,282836.0
2023-11-30 15:55:00,155.69,156.13,155.61,156.0,677387.0,150.293,150.7177,150.2158,150.5922,677387.0
2023-12-01 09:30:00,155.82,156.54,155.82,156.52,202339.0,150.4185,151.1135,150.4185,151.0942,202339.0
2023-12-01 09:35:00,156.52,156.66,156.16,156.18,69149.0,151.0942,151.2294,150.7467,150.766,69149.0
2023-12-01 09:40:00,156.18,156.32,156.07,156.15,60648.0,150.766,150.9011,150.6598,150.737,60648.0
2023-12-01 09:45:00,156.16,156.66,156.14,156.65,59100.0,150.7467,151.2294,150.7274,151.2197,59100.0
2023-12-01 09:50:00,156.64,156.72,156.52,156.7,71883.0,151.2101,151.2873,151.0942,151.268,71883.0
2023-12-01 09:55:00,156.69,156.88,156.49,156.87,87083.0,151.2583,151.4417,151.0653,151.4321,87083.0
2023-12-01 10:00:00,156.91,157.03,156.56,156.87,101853.0,151.4707,151.5865,151.1328,151.4321,101853.0
2023-12-01 10:05:00,156.87,157.1,156.77,157.03,51771.0,151.4321,151.6541,151.3355,151.5865,51771.0
2023-12-01 10:10:00,157.06,157.09,156.79,156.96,76755.0,151.6155,151.6445,151.3549,151.519,76755.0
2023-12-01 10:15:00,156.96,156.98,156.81,156.94,53381.0,151.519,151.5383,151.3742,151.4997,53381.0
2023-12-01 10:20:00,156.94,157.03,156.85,156.97,46113.0,151.4997,151.5865,151.4128,151.5286,46113.0
2023-12-01 10:25:00,156.97,157.0,156.8,156.86,52496.0,151.5286,151.5576,151.3645,151.4224,52496.0
2023-12-01 10:30:00,156.87,156.88,156.62,156.62,48478.0,151.4321,151.4417,151.1907,151.1907,48478.0
2023-12-01 10:35:00,156.62,156.68,156.49,156.52,47406.0,151.1907,151.2487,151.0653,151.0942,47406.0
2023-12-01 10:40:00,156.53,156.63,156.37,156.41,40447.0,151.1039,151.2004,150.9494,150.988,40447.0
2023-12-01 10:45:00,156.42,156.76,156.41,156.75,42403.0,150.9977,151.3259,150.988,151.3162,42403.0
2023-12-01 10:50:00,156.75,156.9,156.74,156.86,47861.0,151.3162,151.461,151.3066,151.4224,47861.0
2023-12-01 10:55:00,156.88,156.88,156.61,156.7,50044.0,151.4417,151.4417,151.1811,151.268,50044.0
2023-12-01 11:00:00,156.7,156.7,156.32,156.59,62321.0,151.268,151.268,150.9011,151.1618,62321.0
2023-12-01 11:05:00,156.59,156.92,156.53,156.9,35383.0,151.1618,151.4803,151.1039,151.461,35383.0
2023-12-01 11:10:00,156.93,157.0,156.82,156.93,54581.0,151.49,151.5576,151.3838,151.49,54581.0
2023-12-01 11:15:00,156.92,156.98,156.74,156.92,61832.0,151.4803,151.5383,151.3066,151.4803,61832.0
2023-12-01 11:20:00,156.92,157.09,156.9,156.98,44129.0,151.4803,151.6445,151.461,151.5383,44129.0
2023-12-01 11:25:00,156.97,157.17,156.96,157.17,49791.0,151.5286,151.7217,151.519,151.7217,49791.0
2023-12-01 11:30:00,157.18,157.22,156.9,157.13,36942.0,151.7313,151.7699,151.461,151.6831,36942.0
2023-12-01 11:35:00,157.12,157.14,156.95,157.11,35263.0,151.6734,151.6927,151.5093,151.6638,35263.0
2023-12-01 11:40:00,157.1,157.37,157.07,157.37,78999.0,151.6541,151.9147,151.6251,151.9147,78999.0
2023-12-01 11:45:00,157.38,157.41,157.21,157.37,36357.0,151.9244,151.9534,151.7603,151.9147,36357.0
2023-12-01 11:50:00,157.4,157.55,157.34,157.5,76556.0,151.9437,152.0885,151.8858,152.0402,76556.0
2023-12-01 11:55:00,157.53,157.62,157.49,157.55,44254.0,152.0692,152.1561,152.0306,152.0885,44254.0
2023-12-01 12:00:00,157.55,157.66,157.48,157.63,49989.0,152.0885,152.1947,152.0209,152.1657,49989.0
2023-12-01 12:05:00,157.62,157.77,157.49,157.72,140203.0,152.1561,152.3009,152.0306,152.2526,140203.0
2023-12-01 12:10:00,157.72,157.78,157.59,157.64,37410.0,152.2526,152.3105,152.1271,152.1754,37410.0
2023-12-01 12:15:00,157.64,157.69,157.49,157.55,51459.0,152.1754,152.2237,152.0306,152.0885,51459.0
2023-12-01 12:20:00,157.57,157.71,157.53,157.68,40291.0,152.1078,152.243,152.0692,152.214,40291.0
2023-12-01 12:25:00,157.69,157.8,157.66,157.72,49068.0,152.2237,152.3298,152.1947,152.2526,49068.0
2023-12-01 12:30:00,157.72,157.77,157.59,157.59,37929.0,152.2526,152.3009,152.1271,152.1271,37929.0
2023-12-01 12:35:00,157.6,157.69,157.53,157.59,49841.0,152.1368,152.2237,152.0692,152.1271,49841.0
2023-12-01 12:40:00,157.59,157.69,157.56,157.64,42553.0,152.1271,152.2237,152.0982,152.1754,42553.0
2023-12-01 12:45:00,157.64,157.8,157.6,157.77,47371.0,152.1754,152.3298,152.1368,152.3009,47371.0
2023-12-01 12:50:00,157.75,157.84,157.74,157.78,41096.0,152.2816,152.3685,152.2719,152.3105,41096.0
2023-12-01 12:55:00,157.79,157.86,157.73,157.81,35652.0,152.3202,152.3878,152.2623,152.3395,35652.0
2023-12-01 13:00:00,157.8,157.85,157.73,157.81,45882.0,152.3298,152.3781,152.2623,152.3395,45882.0
2023-12-01 13:05:00,157.81,157.82,157.62,157.68,73082.0,152.3395,152.3491,152.1561,152.214,73082.0
2023-12-01 13:10:00,157.7,157.75,157.55,157.58,49372.0,152.2333,152.2816,152.0885,152.1175,49372.0
2023-12-01 13:15:00,157.57,157.68,157.53,157.68,52379.0,152.1078,152.214,152.0692,152.214,52379.0
2023-12-01 13:20:00,157.71,157.72,157.63,157.67,35626.0,152.243,152.2526,152.1657,152.2043,35626.0
2023-12-01 13:25:00,157.66,157.71,157.52,157.54,46139.0,152.1947,152.243,152.0595,152.0789,46139.0
2023-12-01 13:30:00,157.53,157.58,157.45,157.53,116901.0,152.0692,152.1175,151.992,152.0692,116901.0
2023-12-01 13:35:00,157.53,157.55,157.38,157.48,39072.0,152.0692,152.0885,151.9244,152.0209,39072.0
2023-12-01 13:40:00,157.49,157.61,157.4,157.59,42365.0,152.0306,152.1464,151.9437,152.1271,42365.0
2023-12-01 13:45:00,157.59,157.6,157.43,157.46,50822.0,152.1271,152.1368,151.9727,152.0016,50822.0
2023-12-01 13:50:00,157.46,157.52,157.39,157.46,40654.0,152.0016,152.0595,151.9341,152.0016,40654.0
2023-12-01 13:55:00,157.46,157.49,157.31,157.34,65238.0,152.0016,152.0306,151.8568,151.8858,65238.0
2023-12-01 14:00:00,157.34,157.52,157.3,157.48,222456.0,151.8858,152.0595,151.8472,152.0209,222456.0
2023-12-01 14:05:00,157.49,157.53,157.35,157.4,92095.0,152.0306,152.0692,151.8954,151.9437,92095.0
2023-12-01 14:10:00,157.4,157.53,157.35,157.4,47327.0,151.9437,152.0692,151.8954,151.9437,47327.0
2023-12-01 14:15:00,157.4,157.41,157.13,157.15,65238.0,151.9437,151.9534,151.6831,151.7024,65238.0
2023-12-01 14:20:00,157.15,157.24,157.09,157.19,102593.0,151.7024,151.7893,151.6445,151.741,102593.0
2023-12-01 14:25:00,157.19,157.2,157.06,157.18,51424.0,151.741,151.7506,151.6155,151.7313,51424.0
2023-12-01 14:30:00,157.18,157.26,157.08,157.16,46125.0,151.7313,151.8086,151.6348,151.712,46125.0
2023-12-01 14:35:00,157.16,157.27,157.05,157.2,58699.0,151.712,151.8182,151.6058,151.7506,58699.0
2023-12-01 14:40:00,157.21,157.24,157.15,157.21,39633.0,151.7603,151.7893,151.7024,151.7603,39633.0
2023-12-01 14:45:00,157.2,157.31,157.17,157.25,44106.0,151.7506,151.8568,151.7217,151.7989,44106.0
2023-12-01 14:50:00,157.26,157.34,157.22,157.3,73826.0,151.8086,151.8858,151.7699,151.8472,73826.0
2023-12-01 14:55:00,157.29,157.3,157.2,157.28,64253.0,151.8375,151.8472,151.7506,151.8279,64253.0
2023-12-01 15:00:00,157.27,157.39,157.23,157.29,37349.0,151.8182,151.9341,151.7796,151.8375,37349.0
2023-12-01 15:05:00,157.28,157.28,157.12,157.22,38854.0,151.8279,151.8279,151.6734,151.7699,38854.0
2023-12-01 15:10:00,157.21,157.25,157.15,157.15,37603.0,151.7603,151.7989,151.7024,151.7024,37603.0
2023-12-01 15:15:00,157.15,157.16,156.96,157.0,45483.0,151.7024,151.712,151.519,151.5576,45483.0
2023-12-01 15:20:00,157.0,157.1,156.97,157.08,33796.0,151.5576,151.6541,151.5286,151.6348,33796.0
2023-12-01 15:25:00,157.07,157.16,157.05,157.12,42873.0,151.6251,151.712,151.6058,151.6734,42873.0
2023-12-01 15:30:00,157.11,157.15,157.04,157.09,56123.0,151.6638,151.7024,151.5962,151.6445,56123.0
2023-12-01 15:35:00,157.09,157.15,156.91,156.95,107208.0,151.6445,151.7024,151.4707,151.5093,107208.0
2023-12-01 15:40:00,156.96,157.02,156.86,156.86,154678.0,151.519,151.5769,151.4224,151.4224,154678.0
2023-12-01 15:45:00,156.86,156.98,156.8,156.91,159912.0,151.4224,151.5383,151.3645,151.4707,159912.0
2023-12-01 15:50:00,156.91,157.02,156.77,156.81,208487.0,151.4707,151.5769,151.3355,151.3742,208487.0
2023-12-01 15:55:00,156.82,157.07,156.79,156.84,368418.0,151.3838,151.6251,151.3549,151.4031,368418.0
2023-12-04 09:30:00,156.02,156.54,155.88,156.31,206739.0,150.6115,151.1135,150.4764,150.8915,206739.0
2023-12-04 09:35:00,156.34,156.94,156.34,156.89,96646.0,150.9205,151.4997,150.9205,151.4514,96646.0
2023-12-04 09:40:00,156.89,157.57,156.87,157.42,93791.0,151.4514,152.1078,151.4321,151.963,93791.0
2023-12-04 09:45:00,157.42,157.7,157.38,157.47,67586.0,151.963,152.2333,151.9244,152.0113,67586.0
2023-12-04 09:50:00,157.44,157.7,157.31,157.42,77946.0,151.9823,152.2333,151.8568,151.963,77946.0
2023-12-04 09:55:00,157.41,157.42,157.02,157.2,65715.0,151.9534,151.963,151.5769,151.7506,65715.0
2023-12-04 10:00:00,157.18,157.35,157.11,157.2,85574.0,151.7313,151.8954,151.6638,151.7506,85574.0
2023-12-04 10:05:00,157.18,157.4,157.1,157.38,42941.0,151.7313,151.9437,151.6541,151.9244,42941.0
2023-12-04 10:10:00,157.37,157.41,157.01,157.09,66551.0,151.9147,151.9534,151.5672,151.6445,66551.0
2023-12-04 10:15:00,157.1,157.36,157.08,157.28,38307.0,151.6541,151.9051,151.6348,151.8279,38307.0
2023-12-04 10:20:00,157.3,157.34,157.15,157.24,41163.0,151.8472,151.8858,151.7024,151.7893,41163.0
2023-12-04 10:25:00,157.25,157.28,156.99,157.09,72309.0,151.7989,151.8279,151.5479,151.6445,72309.0
2023-12-04 10:30:00,157.09,157.46,156.98,157.38,86103.0,151.6445,152.0016,151.5383,151.9244,86103.0
2023-12-04 10:35:00,157.39,157.46,157.21,157.22,73532.0,151.9341,152.0016,151.7603,151.7699,73532.0
2023-12-04 10:40:00,157.22,157.23,156.92,156.99,74470.0,151.7699,151.7796,151.4803,151.5479,74470.0
2023-12-04 10:45:00,157.0,157.0,156.86,156.95,166024.0,151.5576,151.5576,151.4224,151.5093,166024.0
2023-12-04 10:50:00,156.94,157.0,156.88,156.98,204147.0,151.4997,151.5576,151.4417,151.5383,204147.0
2023-12-04 10:55:00,156.98,157.0,156.77,156.96,103930.0,151.5383,151.5576,151.3355,151.519,103930.0
2023-12-04 11:00:00,156.96,157.01,156.88,156.94,102804.0,151.519,151.5672,151.4417,151.4997,102804.0
2023-12-04 11:05:00,156.94,157.0,156.89,156.98,79506.0,151.4997,151.5576,151.4514,151.5383,79506.0
2023-12-04 11:10:00,157.0,157.08,156.88,157.08,55266.0,151.5576,151.6348,151.4417,151.6348,55266.0
2023-12-04 11:15:00,157.09,157.29,157.09,157.28,66985.0,151.6445,151.8375,151.6445,151.8279,66985.0
2023-12-04 11:20:00,157.28,157.45,157.26,157.42,52328.0,151.8279,151.992,151.8086,151.963,52328.0
2023-12-04 11:25:00,157.42,157.45,157.27,157.27,63335.0,151.963,151.992,151.8182,151.8182,63335.0
2023-12-04 11:30:00,157.25,157.28,156.99,157.0,65141.0,151.7989,151.8279,151.5479,151.5576,65141.0
2023-12-04 11:35:00,157.0,157.15,156.94,157.09,52269.0,151.5576,151.7024,151.4997,151.6445,52269.0
2023-12-04 11:40:00,157.09,157.18,157.06,157.11,44392.0,151.6445,151.7313,151.6155,151.6638,44392.0
2023-12-04 11:45:00,157.1,157.23,157.1,157.16,39116.0,151.6541,151.7796,151.6541,151.712,39116.0
2023-12-04 11:50:00,157.16,157.22,157.1,157.11,42392.0,151.712,151.7699,151.6541,151.6638,42392.0
2023-12-04 11:55:00,157.1,157.18,157.03,157.15,40086.0,151.6541,151.7313,151.5865,151.7024,40086.0
2023-12-04 12:00:00,157.16,157.43,157.15,157.43,60956.0,151.712,151.9727,151.7024,151.9727,60956.0
2023-12-04 12:05:00,157.45,157.63,157.4,157.58,83721.0,151.992,152.1657,151.9437,152.1175,83721.0
2023-12-04 12:10:00,157.56,157.57,157.21,157.23,55552.0,152.0982,152.1078,151.7603,151.7796,55552.0
2023-12-04 12:15:00,157.22,157.28,157.13,157.17,31406.0,151.7699,151.8279,151.6831,151.7217,31406.0
2023-12-04 12:20:00,157.17,157.35,157.17,157.34,56064.0,151.7217,151.8954,151.7217,151.8858,56064.0
2023-12-04 12:25:00,157.34,157.35,157.2,157.21,42401.0,151.8858,151.8954,151.7506,151.7603,42401.0
2023-12-04 12:30:00,157.21,157.3,157.11,157.27,72316.0,151.7603,151.8472,151.6638,151.8182,72316.0
2023-12-04 12:35:00,157.28,157.33,157.21,157.31,42787.0,151.8279,151.8761,151.7603,151.8568,42787.0
2023-12-04 12:40:00,157.29,157.43,157.22,157.4,29478.0,151.8375,151.9727,151.7699,151.9437,29478.0
2023-12-04 12:45:00,157.41,157.45,157.29,157.33,62414.0,151.9534,151.992,151.8375,151.8761,62414.0
2023-12-04 12:50:00,157.32,157.36,157.25,157.32,32012.0,151.8665,151.9051,151.7989,151.8665,32012.0
2023-12-04 12:55:00,157.3,157.38,157.3,157.33,24492.0,151.8472,151.9244,151.8472,151.8761,24492.0
2023-12-04 13:00:00,157.33,157.36,157.24,157.35,29500.0,151.8761,151.9051,151.7893,151.8954,29500.0
2023-12-04 13:05:00,157.36,157.56,157.36,157.56,42284.0,151.9051,152.0982,151.9051,152.0982,42284.0
2023-12-04 13:10:00,157.58,157.58,157.48,157.54,38647.0,152.1175,152.1175,152.0209,152.0789,38647.0
2023-12-04 13:15:00,157.52,157.54,157.46,157.47,32017.0,152.0595,152.0789,152.0016,152.0113,32017.0
2023-12-04 13:20:00,157.49,157.52,157.39,157.43,27006.0,152.0306,152.0595,151.9341,151.9727,27006.0
2023-12-04 13:25:00,157.43,157.58,157.43,157.56,28852.0,151.9727,152.1175,151.9727,152.0982,28852.0
2023-12-04 13:30:00,157.56,157.72,157.56,157.64,71402.0,152.0982,152.2526,152.0982,152.1754,71402.0
2023-12-04 13:35:00,157.63,157.79,157.62,157.71,68604.0,152.1657,152.3202,152.1561,152.243,68604.0
2023-12-04 13:40:00,157.71,157.8,157.71,157.78,39545.0,152.243,152.3298,152.243,152.3105,39545.0
2023-12-04 13:45:00,157.79,157.79,157.61,157.72,48226.0,152.3202,152.3202,152.1464,152.2526,48226.0
2023-12-04 13:50:00,157.72,157.86,157.72,157.78,51582.0,152.2526,152.3878,152.2526,152.3105,51582.0
2023-12-04 13:55:00,157.77,157.78,157.62,157.69,58746.0,152.3009,152.3105,152.1561,152.2237,58746.0
2023-12-04 14:00:00,157.67,157.8,157.66,157.77,47196.0,152.2043,152.3298,152.1947,152.3009,47196.0
2023-12-04 14:05:00,157.75,157.8,157.72,157.77,48962.0,152.2816,152.3298,152.2526,152.3009,48962.0
2023-12-04 14:10:00,157.77,157.81,157.69,157.7,39109.0,152.3009,152.3395,152.2237,152.2333,39109.0
2023-12-04 14:15:00,157.7,157.71,157.61,157.7,43994.0,152.2333,152.243,152.1464,152.2333,43994.0
2023-12-04 14:20:00,157.69,157.73,157.52,157.59,69948.0,152.2237,152.2623,152.0595,152.1271,69948.0
2023-12-04 14:25:00,157.59,157.64,157.54,157.55,79957.0,152.1271,152.1754,152.0789,152.0885,79957.0
2023-12-04 14:30:00,157.56,157.68,157.48,157.56,37379.0,152.0982,152.214,152.0209,152.0982,37379.0
2023-12-04 14:35:00,157.56,157.62,157.47,157.49,46537.0,152.0982,152.1561,152.0113,152.0306,46537.0
2023-12-04 14:40:00,157.47,157.57,157.45,157.57,58596.0,152.0113,152.1078,151.992,152.1078,58596.0
2023-12-04 14:45:00,157.56,157.57,157.45,157.53,70497.0,152.0982,152.1078,151.992,152.0692,70497.0
2023-12-04 14:50:00,157.53,157.59,157.5,157.56,55975.0,152.0692,152.1271,152.0402,152.0982,55975.0
2023-12-04 14:55:00,157.56,157.59,157.54,157.59,52077.0,152.0982,152.1271,152.0789,152.1271,52077.0
2023-12-04 15:00:00,157.59,157.73,157.56,157.68,127183.0,152.1271,152.2623,152.0982,152.214,127183.0
2023-12-04 15:05:00,157.67,157.88,157.66,157.85,75491.0,152.2043,152.4071,152.1947,152.3781,75491.0
2023-12-04 15:10:00,157.86,158.05,157.86,157.93,120352.0,152.3878,152.5712,152.3878,152.4553,120352.0
2023-12-04 15:15:00,157.93,157.94,157.82,157.83,80309.0,152.4553,152.465,152.3491,152.3588,80309.0
2023-12-04 15:20:00,157.84,157.89,157.68,157.71,69655.0,152.3685,152.4167,152.214,152.243,69655.0
2023-12-04 15:25:00,157.71,157.72,157.58,157.62,57983.0,152.243,152.2526,152.1175,152.1561,57983.0
2023-12-04 15:30:00,157.62,157.67,157.58,157.63,59120.0,152.1561,152.2043,152.1175,152.1657,59120.0
2023-12-04 15:35:00,157.63,157.63,157.49,157.59,69814.0,152.1657,152.1657,152.0306,152.1271,69814.0
2023-12-04 15:40:00,157.59,157.88,157.58,157.86,94763.0,152.1271,152.4071,152.1175,152.3878,94763.0
2023-12-04 15:45:00,157.87,158.0,157.87,157.97,94618.0,152.3974,152.5229,152.3974,152.4939,94618.0
2023-12-04 15:50:00,157.97,158.05,157.95,158.0,198801.0,152.4939,152.5712,152.4746,152.5229,198801.0
2023-12-04 15:55:00,158.0,158.04,157.93,157.98,349835.0,152.5229,152.5615,152.4553,152.5036,349835.0
2023-12-05 09:30:00,157.32,157.94,157.11,157.82,191341.0,151.8665,152.465,151.6638,152.3491,191341.0
2023-12-05 09:35:00,157.82,157.96,157.17,157.65,104188.0,152.3491,152.4843,151.7217,152.185,104188.0
2023-12-05 09:40:00,157.68,157.69,157.32,157.33,85760.0,152.214,152.2237,151.8665,151.8761,85760.0
2023-12-05 09:45:00,157.34,157.73,157.27,157.58,73411.0,151.8858,152.2623,151.8182,152.1175,73411.0
2023-12-05 09:50:00,157.58,157.8,157.52,157.78,50444.0,152.1175,152.3298,152.0595,152.3105,50444.0
2023-12-05 09:55:00,157.76,157.76,157.31,157.4,55396.0,152.2912,152.2912,151.8568,151.9437,55396.0
2023-12-05 10:00:00,157.45,157.84,157.45,157.48,78012.0,151.992,152.3685,151.992,152.0209,78012.0
2023-12-05 10:05:00,157.49,157.6,157.34,157.5,67331.0,152.0306,152.1368,151.8858,152.0402,67331.0
2023-12-05 10:10:00,157.47,157.48,157.2,157.21,75690.0,152.0113,152.0209,151.7506,151.7603,75690.0
2023-12-05 10:15:00,157.2,157.23,156.97,157.22,75125.0,151.7506,151.7796,151.5286,151.7699,75125.0
2023-12-05 10:20:00,157.2,157.51,157.16,157.44,91123.0,151.7506,152.0499,151.712,151.9823,91123.0
2023-12-05 10:25:00,157.44,157.52,157.28,157.51,56995.0,151.9823,152.0595,151.8279,152.0499,56995.0
2023-12-05 10:30:00,157.52,157.56,157.12,157.14,56263.0,152.0595,152.0982,151.6734,151.6927,56263.0
2023-12-05 10:35:00,157.15,157.25,157.08,157.19,45534.0,151.7024,151.7989,151.6348,151.741,45534.0
2023-12-05 10:40:00,157.18,157.23,157.06,157.18,51578.0,151.7313,151.7796,151.6155,151.7313,51578.0
2023-12-05 10:45:00,157.16,157.21,157.08,157.08,40868.0,151.712,151.7603,151.6348,151.6348,40868.0
2023-12-05 10:50:00,157.08,157.23,157.02,157.15,60716.0,151.6348,151.7796,151.5769,151.7024,60716.0
2023-12-05 10:55:00,157.15,157.49,157.15,157.47,75464.0,151.7024,152.0306,151.7024,152.0113,75464.0
2023-12-05 11:00:00,157.48,157.62,157.45,157.56,61411.0,152.0209,152.1561,151.992,152.0982,61411.0
2023-12-05 11:05:00,157.55,157.6,157.5,157.6,47234.0,152.0885,152.1368,152.0402,152.1368,47234.0
2023-12-05 11:10:00,157.63,157.82,157.61,157.72,43740.0,152.1657,152.3491,152.1464,152.2526,43740.0
2023-12-05 11:15:00,157.71,157.71,157.42,157.55,53247.0,152.243,152.243,151.963,152.0885,53247.0
2023-12-05 11:20:00,157.55,157.58,157.27,157.36,83457.0,152.0885,152.1175,151.8182,151.9051,83457.0
2023-12-05 11:25:00,157.36,157.66,157.32,157.63,61303.0,151.9051,152.1947,151.8665,152.1657,61303.0
2023-12-05 11:30:00,157.64,157.64,157.37,157.39,52243.0,152.1754,152.1754,151.9147,151.9341,52243.0
2023-12-05 11:35:00,157.39,157.52,157.38,157.47,50770.0,151.9341,152.0595,151.9244,152.0113,50770.0
2023-12-05 11:40:00,157.47,157.48,157.37,157.47,41093.0,152.0113,152.0209,151.9147,152.0113,41093.0
2023-12-05 11:45:00,157.47,157.48,157.32,157.37,33215.0,152.0113,152.0209,151.8665,151.9147,33215.0
2023-12-05 11:50:00,157.36,157.57,157.31,157.51,46187.0,151.9051,152.1078,151.8568,152.0499,46187.0
2023-12-05 11:55:00,157.51,157.63,157.47,157.59,50988.0,152.0499,152.1657,152.0113,152.1271,50988.0
2023-12-05 12:00:00,157.59,157.72,157.52,157.71,37293.0,152.1271,152.2526,152.0595,152.243,37293.0
2023-12-05 12:05:00,157.71,157.75,157.46,157.54,34849.0,152.243,152.2816,152.0016,152.0789,34849.0
2023-12-05 12:10:00,157.55,157.73,157.55,157.72,36828.0,152.0885,152.2623,152.0885,152.2526,36828.0
2023-12-05 12:15:00,157.73,157.84,157.61,157.61,77281.0,152.2623,152.3685,152.1464,152.1464,77281.0
2023-12-05 12:20:00,157.58,157.62,157.4,157.46,42769.0,152.1175,152.1561,151.9437,152.0016,42769.0
2023-12-05 12:25:00,157.48,157.72,157.48,157.67,28844.0,152.0209,152.2526,152.0209,152.2043,28844.0
2023-12-05 12:30:00,157.67,157.75,157.58,157.7,45045.0,152.2043,152.2816,152.1175,152.2333,45045.0
2023-12-05 12:35:00,157.7,157.79,157.62,157.72,54764.0,152.2333,152.3202,152.1561,152.2526,54764.0
2023-12-05 12:40:00,157.73,157.79,157.44,157.71,95705.0,152.2623,152.3202,151.9823,152.243,95705.0
2023-12-05 12:45:00,157.71,157.75,157.59,157.66,39855.0,152.243,152.2816,152.1271,152.1947,39855.0
2023-12-05 12:50:00,157.65,157.86,157.65,157.85,32657.0,152.185,152.3878,152.185,152.3781,32657.0
2023-12-05 12:55:00,157.83,157.97,157.82,157.88,46024.0,152.3588,152.4939,152.3491,152.4071,46024.0
2023-12-05 13:00:00,157.87,157.92,157.75,157.85,37373.0,152.3974,152.4457,152.2816,152.3781,37373.0
2023-12-05 13:05:00,157.84,157.97,157.82,157.97,39137.0,152.3685,152.4939,152.3491,152.4939,39137.0
2023-12-05 13:10:00,157.97,158.02,157.87,157.99,63653.0,152.4939,152.5422,152.3974,152.5133,63653.0
2023-12-05 13:15:00,157.99,158.14,157.96,158.14,59562.0,152.5133,152.6581,152.4843,152.6581,59562.0
2023-12-05 13:20:00,158.13,158.14,158.01,158.05,37428.0,152.6484,152.6581,152.5326,152.5712,37428.0
2023-12-05 13:25:00,158.05,158.16,158.01,158.15,42787.0,152.5712,152.6774,152.5326,152.6677,42787.0
2023-12-05 13:30:00,158.16,158.25,158.16,158.22,53989.0,152.6774,152.7642,152.6774,152.7353,53989.0
2023-12-05 13:35:00,158.23,158.32,158.17,158.3,33019.0,152.7449,152.8318,152.687,152.8125,33019.0
2023-12-05 13:40:00,158.3,158.38,158.17,158.33,52585.0,152.8125,152.8897,152.687,152.8415,52585.0
2023-12-05 13:45:00,158.33,158.39,158.13,158.16,44171.0,152.8415,152.8994,152.6484,152.6774,44171.0
2023-12-05 13:50:00,158.15,158.22,158.13,158.17,43013.0,152.6677,152.7353,152.6484,152.687,43013.0
2023-12-05 13:55:00,158.16,158.25,158.13,158.25,32012.0,152.6774,152.7642,152.6484,152.7642,32012.0
2023-12-05 14:00:00,158.25,158.32,158.21,158.27,28333.0,152.7642,152.8318,152.7256,152.7835,28333.0
2023-12-05 14:05:00,158.27,158.4,158.23,158.4,30512.0,152.7835,152.909,152.7449,152.909,30512.0
2023-12-05 14:10:00,158.4,158.5,158.39,158.42,52383.0,152.909,153.0056,152.8994,152.9283,52383.0
2023-12-05 14:15:00,158.43,158.44,158.28,158.31,29556.0,152.938,152.9477,152.7932,152.8222,29556.0
2023-12-05 14:20:00,158.31,158.32,158.17,158.17,26606.0,152.8222,152.8318,152.687,152.687,26606.0
2023-12-05 14:25:00,158.17,158.24,158.14,158.2,34027.0,152.687,152.7546,152.6581,152.716,34027.0
2023-12-05 14:30:00,158.2,158.25,158.14,158.16,37503.0,152.716,152.7642,152.6581,152.6774,37503.0
2023-12-05 14:35:00,158.17,158.28,158.13,158.22,37677.0,152.687,152.7932,152.6484,152.7353,37677.0
2023-12-05 14:40:00,158.22,158.35,158.21,158.33,25161.0,152.7353,152.8608,152.7256,152.8415,25161.0
2023-12-05 14:45:00,158.34,158.34,158.22,158.27,44449.0,152.8511,152.8511,152.7353,152.7835,44449.0
2023-12-05 14:50:00,158.26,158.38,158.25,158.29,40386.0,152.7739,152.8897,152.7642,152.8029,40386.0
2023-12-05 14:55:00,158.28,158.29,158.19,158.23,29561.0,152.7932,152.8029,152.7063,152.7449,29561.0
2023-12-05 15:00:00,158.22,158.33,158.16,158.29,44661.0,152.7353,152.8415,152.6774,152.8029,44661.0
2023-12-05 15:05:00,158.31,158.35,158.17,158.22,39297.0,152.8222,152.8608,152.687,152.7353,39297.0
2023-12-05 15:10:00,158.23,158.26,158.11,158.21,56632.0,152.7449,152.7739,152.6291,152.7256,56632.0
2023-12-05 15:15:00,158.2,158.27,158.15,158.27,28805.0,152.716,152.7835,152.6677,152.7835,28805.0
2023-12-05 15:20:00,158.27,158.34,158.26,158.29,42569.0,152.7835,152.8511,152.7739,152.8029,42569.0
2023-12-05 15:25:00,158.29,158.3,158.19,158.24,33830.0,152.8029,152.8125,152.7063,152.7546,33830.0
2023-12-05 15:30:00,158.25,158.3,158.2,158.22,53338.0,152.7642,152.8125,152.716,152.7353,53338.0
2023-12-05 15:35:00,158.23,158.36,158.22,158.25,58221.0,152.7449,152.8704,152.7353,152.7642,58221.0
2023-12-05 15:40:00,158.26,158.29,158.19,158.23,49594.0,152.7739,152.8029,152.7063,152.7449,49594.0
2023-12-05 15:45:00,158.24,158.25,157.87,157.89,113955.0,152.7546,152.7642,152.3974,152.4167,113955.0
2023-12-05 15:50:00,157.88,157.98,157.66,157.72,152894.0,152.4071,152.5036,152.1947,152.2526,152894.0
2023-12-05 15:55:00,157.72,158.02,157.71,158.0,420412.0,152.2526,152.5422,152.243,152.5229,420412.0
2023-12-06 09:30:00,158.84,159.22,158.84,159.17,239125.0,153.3338,153.7006,153.3338,153.6524,239125.0
2023-12-06 09:35:00,159.13,159.19,158.63,158.9,84907.0,153.6137,153.6717,153.1311,153.3917,84907.0
2023-12-06 09:40:00,158.91,158.96,158.46,158.46,75149.0,153.4014,153.4496,152.967,152.967,75149.0
2023-12-06 09:45:00,158.46,158.78,158.26,158.32,148632.0,152.967,153.2759,152.7739,152.8318,148632.0
2023-12-06 09:50:00,158.29,158.34,157.95,158.16,89323.0,152.8029,152.8511,152.4746,152.6774,89323.0
2023-12-06 09:55:00,158.15,158.5,158.08,158.48,64726.0,152.6677,153.0056,152.6001,152.9863,64726.0
2023-12-06 10:00:00,158.49,158.58,158.32,158.51,78337.0,152.9959,153.0828,152.8318,153.0152,78337.0
2023-12-06 10:05:00,158.51,158.53,158.15,158.39,83096.0,153.0152,153.0345,152.6677,152.8994,83096.0
2023-12-06 10:10:00,158.39,158.41,158.23,158.3,61026.0,152.8994,152.9187,152.7449,152.8125,61026.0
2023-12-06 10:15:00,158.29,158.5,158.26,158.36,75619.0,152.8029,153.0056,152.7739,152.8704,75619.0
2023-12-06 10:20:00,158.36,158.52,158.14,158.37,63120.0,152.8704,153.0249,152.6581,152.8801,63120.0
2023-12-06 10:25:00,158.37,158.43,158.2,158.22,70005.0,152.8801,152.938,152.716,152.7353,70005.0
2023-12-06 10:30:00,158.21,158.22,157.97,158.06,120460.0,152.7256,152.7353,152.4939,152.5808,120460.0
2023-12-06 10:35:00,158.05,158.15,158.02,158.11,92033.0,152.5712,152.6677,152.5422,152.6291,92033.0
2023-12-06 10:40:00,158.12,158.16,157.74,157.77,82196.0,152.6387,152.6774,152.2719,152.3009,82196.0
2023-12-06 10:45:00,157.77,157.77,157.44,157.54,65661.0,152.3009,152.3009,151.9823,152.0789,65661.0
2023-12-06 10:50:00,157.53,157.53,157.21,157.25,80635.0,152.0692,152.0692,151.7603,151.7989,80635.0
2023-12-06 10:55:00,157.25,157.42,157.15,157.33,79660.0,151.7989,151.963,151.7024,151.8761,79660.0
2023-12-06 11:00:00,157.33,157.41,157.17,157.17,42082.0,151.8761,151.9534,151.7217,151.7217,42082.0
2023-12-06 11:05:00,157.17,157.32,157.05,157.16,106492.0,151.7217,151.8665,151.6058,151.712,106492.0
2023-12-06 11:10:00,157.18,157.33,157.13,157.29,119183.0,151.7313,151.8761,151.6831,151.8375,119183.0
2023-12-06 11:15:00,157.28,157.41,157.2,157.41,92717.0,151.8279,151.9534,151.7506,151.9534,92717.0
2023-12-06 11:20:00,157.42,157.54,157.35,157.36,66964.0,151.963,152.0789,151.8954,151.9051,66964.0
2023-12-06 11:25:00,157.36,157.53,157.33,157.51,64549.0,151.9051,152.0692,151.8761,152.0499,64549.0
2023-12-06 11:30:00,157.52,157.53,157.33,157.36,74167.0,152.0595,152.0692,151.8761,151.9051,74167.0
2023-12-06 11:35:00,157.38,157.5,157.25,157.31,46798.0,151.9244,152.0402,151.7989,151.8568,46798.0
2023-12-06 11:40:00,157.31,157.34,157.02,157.11,53543.0,151.8568,151.8858,151.5769,151.6638,53543.0
2023-12-06 11:45:00,157.1,157.23,157.02,157.09,44044.0,151.6541,151.7796,151.5769,151.6445,44044.0
2023-12-06 11:50:00,157.09,157.24,157.08,157.2,49525.0,151.6445,151.7893,151.6348,151.7506,49525.0
2023-12-06 11:55:00,157.2,157.28,157.14,157.25,43283.0,151.7506,151.8279,151.6927,151.7989,43283.0
2023-12-06 12:00:00,157.25,157.28,157.18,157.18,39230.0,151.7989,151.8279,151.7313,151.7313,39230.0
2023-12-06 12:05:00,157.18,157.22,157.04,157.09,37784.0,151.7313,151.7699,151.5962,151.6445,37784.0
2023-12-06 12:10:00,157.11,157.14,156.96,157.01,51989.0,151.6638,151.6927,151.519,151.5672,51989.0
2023-12-06 12:15:00,157.01,157.04,156.9,156.91,42265.0,151.5672,151.5962,151.461,151.4707,42265.0
2023-12-06 12:20:00,156.9,157.04,156.84,157.03,48238.0,151.461,151.5962,151.4031,151.5865,48238.0
2023-12-06 12:25:00,157.02,157.21,157.01,157.2,68395.0,151.5769,151.7603,151.5672,151.7506,68395.0
2023-12-06 12:30:00,157.23,157.25,157.01,157.19,73201.0,151.7796,151.7989,151.5672,151.741,73201.0
2023-12-06 12:35:00,157.18,157.37,157.08,157.34,45165.0,151.7313,151.9147,151.6348,151.8858,45165.0
2023-12-06 12:40:00,157.34,157.37,157.19,157.27,39768.0,151.8858,151.9147,151.741,151.8182,39768.0
2023-12-06 12:45:00,157.28,157.34,157.16,157.33,55472.0,151.8279,151.8858,151.712,151.8761,55472.0
2023-12-06 12:50:00,157.32,157.34,157.11,157.17,34671.0,151.8665,151.8858,151.6638,151.7217,34671.0
2023-12-06 12:55:00,157.17,157.27,157.12,157.25,36319.0,151.7217,151.8182,151.6734,151.7989,36319.0
2023-12-06 13:00:00,157.25,157.35,157.24,157.29,27657.0,151.7989,151.8954,151.7893,151.8375,27657.0
2023-12-06 13:05:00,157.28,157.45,157.26,157.45,62345.0,151.8279,151.992,151.8086,151.992,62345.0
2023-12-06 13:10:00,157.45,157.51,157.41,157.45,41365.0,151.992,152.0499,151.9534,151.992,41365.0
2023-12-06 13:15:00,157.46,157.47,157.26,157.28,53470.0,152.0016,152.0113,151.8086,151.8279,53470.0
2023-12-06 13:20:00,157.29,157.35,157.17,157.25,70907.0,151.8375,151.8954,151.7217,151.7989,70907.0
2023-12-06 13:25:00,157.25,157.4,157.22,157.31,71889.0,151.7989,151.9437,151.7699,151.8568,71889.0
2023-12-06 13:30:00,157.31,157.36,157.26,157.32,57885.0,151.8568,151.9051,151.8086,151.8665,57885.0
2023-12-06 13:35:00,157.32,157.33,157.17,157.18,53387.0,151.8665,151.8761,151.7217,151.7313,53387.0
2023-12-06 13:40:00,157.2,157.33,157.2,157.32,63485.0,151.7506,151.8761,151.7506,151.8665,63485.0
2023-12-06 13:45:00,157.32,157.36,157.2,157.2,39181.0,151.8665,151.9051,151.7506,151.7506,39181.0
2023-12-06 13:50:00,157.2,157.23,157.09,157.11,42959.0,151.7506,151.7796,151.6445,151.6638,42959.0
2023-12-06 13:55:00,157.12,157.17,157.02,157.02,29797.0,151.6734,151.7217,151.5769,151.5769,29797.0
2023-12-06 14:00:00,157.01,157.11,156.98,157.11,66226.0,151.5672,151.6638,151.5383,151.6638,66226.0
2023-12-06 14:05:00,157.12,157.17,157.08,157.1,29198.0,151.6734,151.7217,151.6348,151.6541,29198.0
2023-12-06 14:10:00,157.09,157.11,156.93,156.96,38821.0,151.6445,151.6638,151.49,151.519,38821.0
2023-12-06 14:15:00,156.95,156.98,156.88,156.91,28325.0,151.5093,151.5383,151.4417,151.4707,28325.0
2023-12-06 14:20:00,156.92,156.97,156.85,156.87,47666.0,151.4803,151.5286,151.4128,151.4321,47666.0
2023-12-06 14:25:00,156.86,156.87,156.79,156.87,70225.0,151.4224,151.4321,151.3549,151.4321,70225.0
2023-12-06 14:30:00,156.87,157.01,156.85,156.96,41194.0,151.4321,151.5672,151.4128,151.519,41194.0
2023-12-06 14:35:00,156.96,156.98,156.86,156.92,26719.0,151.519,151.5383,151.4224,151.4803,26719.0
2023-12-06 14:40:00,156.93,156.95,156.76,156.77,35729.0,151.49,151.5093,151.3259,151.3355,35729.0
2023-12-06 14:45:00,156.78,156.84,156.7,156.83,40403.0,151.3452,151.4031,151.268,151.3935,40403.0
2023-12-06 14:50:00,156.86,156.87,156.74,156.81,24413.0,151.4224,151.4321,151.3066,151.3742,24413.0
2023-12-06 14:55:00,156.81,156.88,156.77,156.79,41161.0,151.3742,151.4417,151.3355,151.3549,41161.0
2023-12-06 15:00:00,156.79,156.81,156.66,156.74,39346.0,151.3549,151.3742,151.2294,151.3066,39346.0
2023-12-06 15:05:00,156.72,156.76,156.63,156.71,53796.0,151.2873,151.3259,151.2004,151.2776,53796.0
2023-12-06 15:10:00,156.71,156.75,156.59,156.68,57075.0,151.2776,151.3162,151.1618,151.2487,57075.0
2023-12-06 15:15:00,156.69,156.7,156.58,156.67,39101.0,151.2583,151.268,151.1521,151.239,39101.0
2023-12-06 15:20:00,156.67,156.68,156.44,156.46,46826.0,151.239,151.2487,151.017,151.0363,46826.0
2023-12-06 15:25:00,156.45,156.52,156.34,156.44,50926.0,151.0266,151.0942,150.9205,151.017,50926.0
2023-12-06 15:30:00,156.43,156.56,156.41,156.46,55903.0,151.0073,151.1328,150.988,151.0363,55903.0
2023-12-06 15:35:00,156.46,156.47,156.2,156.2,61970.0,151.0363,151.0459,150.7853,150.7853,61970.0
2023-12-06 15:40:00,156.2,156.37,156.19,156.29,100900.0,150.7853,150.9494,150.7757,150.8722,100900.0
2023-12-06 15:45:00,156.29,156.3,156.06,156.17,120668.0,150.8722,150.8818,150.6502,150.7563,120668.0
2023-12-06 15:50:00,156.19,156.25,156.0,156.2,193480.0,150.7757,150.8336,150.5922,150.7853,193480.0
2023-12-06 15:55:00,156.21,156.4,156.16,156.38,366947.0,150.795,150.9784,150.7467,150.9591,366947.0
2023-12-07 09:30:00,156.69,156.9,156.23,156.32,164662.0,151.2583,151.461,150.8143,150.9011,164662.0
2023-12-07 09:35:00,156.31,156.47,156.15,156.46,66315.0,150.8915,151.0459,150.737,151.0363,66315.0
2023-12-07 09:40:00,156.44,156.68,156.32,156.32,93211.0,151.017,151.2487,150.9011,150.9011,93211.0
2023-12-07 09:45:00,156.31,156.76,156.31,156.76,61868.0,150.8915,151.3259,150.8915,151.3259,61868.0
2023-12-07 09:50:00,156.75,156.92,156.71,156.77,61127.0,151.3162,151.4803,151.2776,151.3355,61127.0
2023-12-07 09:55:00,156.75,156.96,156.66,156.82,51694.0,151.3162,151.519,151.2294,151.3838,51694.0
2023-12-07 10:00:00,156.81,156.96,156.66,156.85,58765.0,151.3742,151.519,151.2294,151.4128,58765.0
2023-12-07 10:05:00,156.87,157.16,156.81,157.0,69586.0,151.4321,151.712,151.3742,151.5576,69586.0
2023-12-07 10:10:00,156.99,157.0,156.81,156.85,66810.0,151.5479,151.5576,151.3742,151.4128,66810.0
2023-12-07 10:15:00,156.86,157.03,156.81,156.86,55629.0,151.4224,151.5865,151.3742,151.4224,55629.0
2023-12-07 10:20:00,156.87,156.95,156.79,156.8,53600.0,151.4321,151.5093,151.3549,151.3645,53600.0
2023-12-07 10:25:00,156.8,157.04,156.78,157.01,66102.0,151.3645,151.5962,151.3452,151.5672,66102.0
2023-12-07 10:30:00,157.01,157.13,156.94,157.1,50951.0,151.5672,151.6831,151.4997,151.6541,50951.0
2023-12-07 10:35:00,157.1,157.31,157.08,157.2,84343.0,151.6541,151.8568,151.6348,151.7506,84343.0
2023-12-07 10:40:00,157.2,157.2,156.95,156.96,50583.0,151.7506,151.7506,151.5093,151.519,50583.0
2023-12-07 10:45:00,156.95,157.0,156.85,156.94,44598.0,151.5093,151.5576,151.4128,151.4997,44598.0
2023-12-07 10:50:00,156.93,156.96,156.81,156.84,44801.0,151.49,151.519,151.3742,151.4031,44801.0
2023-12-07 10:55:00,156.84,156.9,156.75,156.88,40124.0,151.4031,151.461,151.3162,151.4417,40124.0
2023-12-07 11:00:00,156.87,157.23,156.87,157.13,47677.0,151.4321,151.7796,151.4321,151.6831,47677.0
2023-12-07 11:05:00,157.14,157.14,156.96,156.96,72515.0,151.6927,151.6927,151.519,151.519,72515.0
2023-12-07 11:10:00,156.97,156.99,156.83,156.84,34974.0,151.5286,151.5479,151.3935,151.4031,34974.0
2023-12-07 11:15:00,156.84,156.84,156.57,156.62,38649.0,151.4031,151.4031,151.1425,151.1907,38649.0
2023-12-07 11:20:00,156.63,156.81,156.62,156.67,31896.0,151.2004,151.3742,151.1907,151.239,31896.0
2023-12-07 11:25:00,156.68,156.7,156.5,156.52,45620.0,151.2487,151.268,151.0749,151.0942,45620.0
2023-12-07 11:30:00,156.51,156.6,156.42,156.56,49780.0,151.0846,151.1714,150.9977,151.1328,49780.0
2023-12-07 11:35:00,156.57,156.72,156.53,156.67,48164.0,151.1425,151.2873,151.1039,151.239,48164.0
2023-12-07 11:40:00,156.67,156.69,156.6,156.67,40602.0,151.239,151.2583,151.1714,151.239,40602.0
2023-12-07 11:45:00,156.67,156.71,156.61,156.69,25004.0,151.239,151.2776,151.1811,151.2583,25004.0
2023-12-07 11:50:00,156.69,156.71,156.64,156.65,30560.0,151.2583,151.2776,151.2101,151.2197,30560.0
2023-12-07 11:55:00,156.66,156.88,156.65,156.88,43247.0,151.2294,151.4417,151.2197,151.4417,43247.0
2023-12-07 12:00:00,156.87,156.91,156.75,156.77,38459.0,151.4321,151.4707,151.3162,151.3355,38459.0
2023-12-07 12:05:00,156.76,156.77,156.59,156.63,33688.0,151.3259,151.3355,151.1618,151.2004,33688.0
2023-12-07 12:10:00,156.64,156.65,156.46,156.47,23386.0,151.2101,151.2197,151.0363,151.0459,23386.0
2023-12-07 12:15:00,156.46,156.56,156.43,156.44,75910.0,151.0363,151.1328,151.0073,151.017,75910.0
2023-12-07 12:20:00,156.44,156.52,156.34,156.34,69573.0,151.017,151.0942,150.9205,150.9205,69573.0
2023-12-07 12:25:00,156.33,156.46,156.31,156.46,57300.0,150.9108,151.0363,150.8915,151.0363,57300.0
2023-12-07 12:30:00,156.48,156.6,156.43,156.49,33030.0,151.0556,151.1714,151.0073,151.0653,33030.0
2023-12-07 12:35:00,156.49,156.5,156.42,156.42,28424.0,151.0653,151.0749,150.9977,150.9977,28424.0
2023-12-07 12:40:00,156.42,156.48,156.36,156.43,36734.0,150.9977,151.0556,150.9398,151.0073,36734.0
2023-12-07 12:45:00,156.44,156.63,156.43,156.58,47502.0,151.017,151.2004,151.0073,151.1521,47502.0
2023-12-07 12:50:00,156.59,156.61,156.24,156.25,67895.0,151.1618,151.1811,150.8239,150.8336,67895.0
2023-12-07 12:55:00,156.25,156.37,156.23,156.28,79752.0,150.8336,150.9494,150.8143,150.8625,79752.0
2023-12-07 13:00:00,156.29,156.57,156.28,156.47,51099.0,150.8722,151.1425,150.8625,151.0459,51099.0
2023-12-07 13:05:00,156.47,156.54,156.47,156.52,32982.0,151.0459,151.1135,151.0459,151.0942,32982.0
2023-12-07 13:10:00,156.52,156.61,156.49,156.61,40879.0,151.0942,151.1811,151.0653,151.1811,40879.0
2023-12-07 13:15:00,156.63,156.82,156.55,156.82,49264.0,151.2004,151.3838,151.1232,151.3838,49264.0
2023-12-07 13:20:00,156.84,156.84,156.72,156.78,42827.0,151.4031,151.4031,151.2873,151.3452,42827.0
2023-12-07 13:25:00,156.78,156.78,156.68,156.72,17416.0,151.3452,151.3452,151.2487,151.2873,17416.0
2023-12-07 13:30:00,156.71,156.71,156.62,156.71,20485.0,151.2776,151.2776,151.1907,151.2776,20485.0
2023-12-07 13:35:00,156.71,156.71,156.59,156.65,32272.0,151.2776,151.2776,151.1618,151.2197,32272.0
2023-12-07 13:40:00,156.68,156.77,156.66,156.72,28126.0,151.2487,151.3355,151.2294,151.2873,28126.0
2023-12-07 13:45:00,156.71,156.72,156.64,156.69,20299.0,151.2776,151.2873,151.2101,151.2583,20299.0
2023-12-07 13:50:00,156.69,156.69,156.54,156.56,35404.0,151.2583,151.2583,151.1135,151.1328,35404.0
2023-12-07 13:55:00,156.57,156.58,156.48,156.52,38359.0,151.1425,151.1521,151.0556,151.0942,38359.0
2023-12-07 14:00:00,156.52,156.72,156.49,156.71,29695.0,151.0942,151.2873,151.0653,151.2776,29695.0
2023-12-07 14:05:00,156.71,156.84,156.65,156.83,28693.0,151.2776,151.4031,151.2197,151.3935,28693.0
2023-12-07 14:10:00,156.83,156.84,156.74,156.74,21261.0,151.3935,151.4031,151.3066,151.3066,21261.0
2023-12-07 14:15:00,156.75,156.8,156.69,156.8,25467.0,151.3162,151.3645,151.2583,151.3645,25467.0
2023-12-07 14:20:00,156.79,156.86,156.75,156.75,26152.0,151.3549,151.4224,151.3162,151.3162,26152.0
2023-12-07 14:25:00,156.76,156.79,156.69,156.75,26749.0,151.3259,151.3549,151.2583,151.3162,26749.0
2023-12-07 14:30:00,156.76,156.84,156.72,156.78,32190.0,151.3259,151.4031,151.2873,151.3452,32190.0
2023-12-07 14:35:00,156.78,156.88,156.76,156.88,27225.0,151.3452,151.4417,151.3259,151.4417,27225.0
2023-12-07 14:40:00,156.89,156.98,156.88,156.95,46278.0,151.4514,151.5383,151.4417,151.5093,46278.0
2023-12-07 14:45:00,156.95,157.02,156.9,156.93,56740.0,151.5093,151.5769,151.461,151.49,56740.0
2023-12-07 14:50:00,156.94,156.95,156.85,156.87,31370.0,151.4997,151.5093,151.4128,151.4321,31370.0
2023-12-07 14:55:00,156.86,156.89,156.84,156.86,27879.0,151.4224,151.4514,151.4031,151.4224,27879.0
2023-12-07 15:00:00,156.87,156.95,156.83,156.85,39075.0,151.4321,151.5093,151.3935,151.4128,39075.0
2023-12-07 15:05:00,156.84,156.86,156.75,156.86,69578.0,151.4031,151.4224,151.3162,151.4224,69578.0
2023-12-07 15:10:00,156.87,156.97,156.87,156.97,36196.0,151.4321,151.5286,151.4321,151.5286,36196.0
2023-12-07 15:15:00,156.97,156.98,156.83,156.83,39877.0,151.5286,151.5383,151.3935,151.3935,39877.0
2023-12-07 15:20:00,156.83,156.86,156.77,156.86,112966.0,151.3935,151.4224,151.3355,151.4224,112966.0
2023-12-07 15:25:00,156.85,156.93,156.8,156.81,44689.0,151.4128,151.49,151.3645,151.3742,44689.0
2023-12-07 15:30:00,156.81,156.9,156.66,156.67,72358.0,151.3742,151.461,151.2294,151.239,72358.0
2023-12-07 15:35:00,156.66,156.68,156.56,156.58,63211.0,151.2294,151.2487,151.1328,151.1521,63211.0
2023-12-07 15:40:00,156.59,156.71,156.59,156.69,82112.0,151.1618,151.2776,151.1618,151.2583,82112.0
2023-12-07 15:45:00,156.68,156.86,156.61,156.84,107515.0,151.2487,151.4224,151.1811,151.4031,107515.0
2023-12-07 15:50:00,156.85,156.9,156.67,156.73,123235.0,151.4128,151.461,151.239,151.2969,123235.0
2023-12-07 15:55:00,156.74,156.87,156.61,156.79,362618.0,151.3066,151.4321,151.1811,151.3549,362618.0
2023-12-08 09:30:00,157.26,157.28,156.98,157.27,134635.0,151.8086,151.8279,151.5383,151.8182,134635.0
2023-12-08 09:35:00,157.22,157.38,157.08,157.16,46149.0,151.7699,151.9244,151.6348,151.712,46149.0
2023-12-08 09:40:00,157.19,157.6,157.16,157.6,57754.0,151.741,152.1368,151.712,152.1368,57754.0
2023-12-08 09:45:00,157.58,157.8,157.52,157.65,124749.0,152.1175,152.3298,152.0595,152.185,124749.0
2023-12-08 09:50:00,157.66,157.74,157.48,157.53,68290.0,152.1947,152.2719,152.0209,152.0692,68290.0
2023-12-08 09:55:00,157.55,157.56,157.4,157.48,49834.0,152.0885,152.0982,151.9437,152.0209,49834.0
2023-12-08 10:00:00,157.52,157.99,157.5,157.98,50175.0,152.0595,152.5133,152.0402,152.5036,50175.0
2023-12-08 10:05:00,157.97,158.08,157.87,158.05,86289.0,152.4939,152.6001,152.3974,152.5712,86289.0
2023-12-08 10:10:00,158.04,158.11,157.97,158.09,56336.0,152.5615,152.6291,152.4939,152.6098,56336.0
2023-12-08 10:15:00,158.1,158.15,157.95,158.07,58344.0,152.6194,152.6677,152.4746,152.5905,58344.0
2023-12-08 10:20:00,158.06,158.08,157.88,158.06,46533.0,152.5808,152.6001,152.4071,152.5808,46533.0
2023-12-08 10:25:00,158.05,158.05,157.88,157.98,46662.0,152.5712,152.5712,152.4071,152.5036,46662.0
2023-12-08 10:30:00,157.98,158.05,157.94,157.99,37898.0,152.5036,152.5712,152.465,152.5133,37898.0
2023-12-08 10:35:00,157.96,157.96,157.77,157.87,50501.0,152.4843,152.4843,152.3009,152.3974,50501.0
2023-12-08 10:40:00,157.88,157.98,157.78,157.84,39423.0,152.4071,152.5036,152.3105,152.3685,39423.0
2023-12-08 10:45:00,157.84,157.84,157.63,157.69,46014.0,152.3685,152.3685,152.1657,152.2237,46014.0
2023-12-08 10:50:00,157.7,157.9,157.7,157.88,38182.0,152.2333,152.4264,152.2333,152.4071,38182.0
2023-12-08 10:55:00,157.9,157.91,157.8,157.82,31132.0,152.4264,152.436,152.3298,152.3491,31132.0
2023-12-08 11:00:00,157.81,157.88,157.75,157.87,30870.0,152.3395,152.4071,152.2816,152.3974,30870.0
2023-12-08 11:05:00,157.88,157.97,157.66,157.72,63043.0,152.4071,152.4939,152.1947,152.2526,63043.0
2023-12-08 11:10:00,157.72,157.72,157.47,157.52,42391.0,152.2526,152.2526,152.0113,152.0595,42391.0
2023-12-08 11:15:00,157.53,157.66,157.52,157.63,53597.0,152.0692,152.1947,152.0595,152.1657,53597.0
2023-12-08 11:20:00,157.63,157.66,157.51,157.55,20304.0,152.1657,152.1947,152.0499,152.0885,20304.0
2023-12-08 11:25:00,157.53,157.65,157.45,157.55,63045.0,152.0692,152.185,151.992,152.0885,63045.0
2023-12-08 11:30:00,157.54,157.62,157.48,157.55,58978.0,152.0789,152.1561,152.0209,152.0885,58978.0
2023-12-08 11:35:00,157.55,157.64,157.49,157.56,43643.0,152.0885,152.1754,152.0306,152.0982,43643.0
2023-12-08 11:40:00,157.56,157.59,157.41,157.45,41276.0,152.0982,152.1271,151.9534,151.992,41276.0
2023-12-08 11:45:00,157.45,157.53,157.44,157.5,31139.0,151.992,152.0692,151.9823,152.0402,31139.0
2023-12-08 11:50:00,157.5,157.55,157.37,157.4,30782.0,152.0402,152.0885,151.9147,151.9437,30782.0
2023-12-08 11:55:00,157.39,157.57,157.39,157.52,19191.0,151.9341,152.1078,151.9341,152.0595,19191.0
2023-12-08 12:00:00,157.51,157.6,157.48,157.53,30705.0,152.0499,152.1368,152.0209,152.0692,30705.0
2023-12-08 12:05:00,157.52,157.57,157.46,157.48,35340.0,152.0595,152.1078,152.0016,152.0209,35340.0
2023-12-08 12:10:00,157.49,157.52,157.46,157.52,23579.0,152.0306,152.0595,152.0016,152.0595,23579.0
2023-12-08 12:15:00,157.51,157.61,157.41,157.6,32777.0,152.0499,152.1464,151.9534,152.1368,32777.0
2023-12-08 12:20:00,157.61,157.69,157.58,157.65,20582.0,152.1464,152.2237,152.1175,152.185,20582.0
2023-12-08 12:25:00,157.66,157.93,157.65,157.92,45269.0,152.1947,152.4553,152.185,152.4457,45269.0
2023-12-08 12:30:00,157.94,158.0,157.89,157.99,33781.0,152.465,152.5229,152.4167,152.5133,33781.0
2023-12-08 12:35:00,157.98,158.0,157.88,157.95,30558.0,152.5036,152.5229,152.4071,152.4746,30558.0
2023-12-08 12:40:00,157.96,157.97,157.85,157.93,46450.0,152.4843,152.4939,152.3781,152.4553,46450.0
2023-12-08 12:45:00,157.94,158.07,157.9,158.07,28591.0,152.465,152.5905,152.4264,152.5905,28591.0
2023-12-08 12:50:00,158.06,158.19,157.97,158.17,27900.0,152.5808,152.7063,152.4939,152.687,27900.0
2023-12-08 12:55:00,158.16,158.18,158.08,158.1,42639.0,152.6774,152.6967,152.6001,152.6194,42639.0
2023-12-08 13:00:00,158.11,158.13,158.02,158.03,26535.0,152.6291,152.6484,152.5422,152.5519,26535.0
2023-12-08 13:05:00,158.03,158.16,158.02,158.09,27769.0,152.5519,152.6774,152.5422,152.6098,27769.0
2023-12-08 13:10:00,158.09,158.17,158.05,158.16,25774.0,152.6098,152.687,152.5712,152.6774,25774.0
2023-12-08 13:15:00,158.16,158.16,158.06,158.14,34446.0,152.6774,152.6774,152.5808,152.6581,34446.0
2023-12-08 13:20:00,158.14,158.2,158.11,158.18,19276.0,152.6581,152.716,152.6291,152.6967,19276.0
2023-12-08 13:25:00,158.17,158.17,158.06,158.1,32283.0,152.687,152.687,152.5808,152.6194,32283.0
2023-12-08 13:30:00,158.11,158.14,158.06,158.12,23406.0,152.6291,152.6581,152.5808,152.6387,23406.0
2023-12-08 13:35:00,158.12,158.14,157.96,158.06,42701.0,152.6387,152.6581,152.4843,152.5808,42701.0
2023-12-08 13:40:00,158.06,158.07,157.96,157.97,21090.0,152.5808,152.5905,152.4843,152.4939,21090.0
2023-12-08 13:45:00,157.96,158.09,157.93,158.09,43024.0,152.4843,152.6098,152.4553,152.6098,43024.0
2023-12-08 13:50:00,158.08,158.08,158.01,158.04,25965.0,152.6001,152.6001,152.5326,152.5615,25965.0
2023-12-08 13:55:00,158.04,158.09,157.91,157.93,37139.0,152.5615,152.6098,152.436,152.4553,37139.0
2023-12-08 14:00:00,157.94,158.07,157.93,158.06,21529.0,152.465,152.5905,152.4553,152.5808,21529.0
2023-12-08 14:05:00,158.06,158.11,158.03,158.1,30429.0,152.5808,152.6291,152.5519,152.6194,30429.0
2023-12-08 14:10:00,158.1,158.19,158.07,158.18,26090.0,152.6194,152.7063,152.5905,152.6967,26090.0
2023-12-08 14:15:00,158.19,158.23,158.14,158.23,45438.0,152.7063,152.7449,152.6581,152.7449,45438.0
2023-12-08 14:20:00,158.22,158.26,158.18,158.2,32929.0,152.7353,152.7739,152.6967,152.716,32929.0
2023-12-08 14:25:00,158.2,158.32,158.16,158.28,46772.0,152.716,152.8318,152.6774,152.7932,46772.0
2023-12-08 14:30:00,158.29,158.3,158.19,158.21,24626.0,152.8029,152.8125,152.7063,152.7256,24626.0
2023-12-08 14:35:00,158.21,158.23,158.15,158.23,24563.0,152.7256,152.7449,152.6677,152.7449,24563.0
2023-12-08 14:40:00,158.23,158.36,158.21,158.32,28617.0,152.7449,152.8704,152.7256,152.8318,28617.0
2023-12-08 14:45:00,158.33,158.36,158.23,158.35,25040.0,152.8415,152.8704,152.7449,152.8608,25040.0
2023-12-08 14:50:00,158.36,158.42,158.34,158.37,37171.0,152.8704,152.9283,152.8511,152.8801,37171.0
2023-12-08 14:55:00,158.37,158.4,158.28,158.33,28559.0,152.8801,152.909,152.7932,152.8415,28559.0
2023-12-08 15:00:00,158.34,158.43,158.27,158.29,43127.0,152.8511,152.938,152.7835,152.8029,43127.0
2023-12-08 15:05:00,158.3,158.42,158.22,158.39,44498.0,152.8125,152.9283,152.7353,152.8994,44498.0
2023-12-08 15:10:00,158.39,158.4,158.35,158.4,20709.0,152.8994,152.909,152.8608,152.909,20709.0
2023-12-08 15:15:00,158.39,158.48,158.36,158.43,41897.0,152.8994,152.9863,152.8704,152.938,41897.0
2023-12-08 15:20:00,158.43,158.47,158.38,158.41,34310.0,152.938,152.9766,152.8897,152.9187,34310.0
2023-12-08 15:25:00,158.4,158.56,158.39,158.53,54017.0,152.909,153.0635,152.8994,153.0345,54017.0
2023-12-08 15:30:00,158.53,158.59,158.46,158.56,51177.0,153.0345,153.0925,152.967,153.0635,51177.0
2023-12-08 15:35:00,158.56,158.78,158.55,158.76,63918.0,153.0635,153.2759,153.0538,153.2566,63918.0
2023-12-08 15:40:00,158.75,158.78,158.69,158.75,67481.0,153.2469,153.2759,153.189,153.2469,67481.0
2023-12-08 15:45:00,158.75,158.77,158.54,158.54,103649.0,153.2469,153.2662,153.0442,153.0442,103649.0
2023-12-08 15:50:00,158.52,158.56,158.41,158.49,114880.0,153.0249,153.0635,152.9187,152.9959,114880.0
2023-12-08 15:55:00,158.49,158.56,158.42,158.51,271838.0,152.9959,153.0635,152.9283,153.0152,271838.0
2023-12-11 09:30:00,158.52,158.75,158.34,158.52,176950.0,153.0249,153.2469,152.8511,153.0249,176950.0
2023-12-11 09:35:00,158.55,159.0,158.43,158.97,87673.0,153.0538,153.4882,152.938,153.4593,87673.0
2023-12-11 09:40:00,158.98,158.99,158.68,158.75,59914.0,153.4689,153.4786,153.1793,153.2469,59914.0
2023-12-11 09:45:00,158.76,158.83,158.56,158.64,66113.0,153.2566,153.3241,153.0635,153.1407,66113.0
2023-12-11 09:50:00,158.62,158.7,158.41,158.52,54009.0,153.1214,153.1986,152.9187,153.0249,54009.0
2023-12-11 09:55:00,158.55,158.73,158.41,158.72,64693.0,153.0538,153.2276,152.9187,153.2179,64693.0
2023-12-11 10:00:00,158.73,158.94,158.65,158.82,55479.0,153.2276,153.4303,153.1504,153.3145,55479.0
2023-12-11 10:05:00,158.84,158.88,158.64,158.7,54139.0,153.3338,153.3724,153.1407,153.1986,54139.0
2023-12-11 10:10:00,158.7,158.74,158.49,158.51,40795.0,153.1986,153.2373,152.9959,153.0152,40795.0
2023-12-11 10:15:00,158.5,158.5,158.26,158.3,57443.0,153.0056,153.0056,152.7739,152.8125,57443.0
2023-12-11 10:20:00,158.3,158.54,158.3,158.44,36056.0,152.8125,153.0442,152.8125,152.9477,36056.0
2023-12-11 10:25:00,158.44,158.46,158.23,158.28,96050.0,152.9477,152.967,152.7449,152.7932,96050.0
2023-12-11 10:30:00,158.28,158.51,158.25,158.5,57574.0,152.7932,153.0152,152.7642,153.0056,57574.0
2023-12-11 10:35:00,158.51,158.63,158.41,158.42,58343.0,153.0152,153.1311,152.9187,152.9283,58343.0
2023-12-11 10:40:00,158.42,158.51,158.4,158.41,48835.0,152.9283,153.0152,152.909,152.9187,48835.0
2023-12-11 10:45:00,158.41,158.43,158.15,158.16,55921.0,152.9187,152.938,152.6677,152.6774,55921.0
2023-12-11 10:50:00,158.16,158.36,158.16,158.35,52488.0,152.6774,152.8704,152.6774,152.8608,52488.0
2023-12-11 10:55:00,158.35,158.45,158.34,158.36,43787.0,152.8608,152.9573,152.8511,152.8704,43787.0
2023-12-11 11:00:00,158.36,158.48,158.36,158.39,33864.0,152.8704,152.9863,152.8704,152.8994,33864.0
2023-12-11 11:05:00,158.4,158.47,158.33,158.34,39754.0,152.909,152.9766,152.8415,152.8511,39754.0
2023-12-11 11:10:00,158.33,158.43,158.31,158.42,41498.0,152.8415,152.938,152.8222,152.9283,41498.0
2023-12-11 11:15:00,158.41,158.43,158.25,158.36,39005.0,152.9187,152.938,152.7642,152.8704,39005.0
2023-12-11 11:20:00,158.35,158.4,158.3,158.32,31261.0,152.8608,152.909,152.8125,152.8318,31261.0
2023-12-11 11:25:00,158.33,158.52,158.31,158.51,38623.0,152.8415,153.0249,152.8222,153.0152,38623.0
2023-12-11 11:30:00,158.51,158.52,158.32,158.36,45265.0,153.0152,153.0249,152.8318,152.8704,45265.0
2023-12-11 11:35:00,158.38,158.67,158.36,158.6,48924.0,152.8897,153.1697,152.8704,153.1021,48924.0
2023-12-11 11:40:00,158.61,158.67,158.51,158.55,21987.0,153.1118,153.1697,153.0152,153.0538,21987.0
2023-12-11 11:45:00,158.55,158.65,158.54,158.6,30313.0,153.0538,153.1504,153.0442,153.1021,30313.0
2023-12-11 11:50:00,158.59,158.66,158.59,158.63,22872.0,153.0925,153.16,153.0925,153.1311,22872.0
2023-12-11 11:55:00,158.63,158.65,158.58,158.59,25050.0,153.1311,153.1504,153.0828,153.0925,25050.0
2023-12-11 12:00:00,158.58,158.63,158.52,158.57,45876.0,153.0828,153.1311,153.0249,153.0731,45876.0
2023-12-11 12:05:00,158.56,158.66,158.55,158.63,26504.0,153.0635,153.16,153.0538,153.1311,26504.0
2023-12-11 12:10:00,158.63,158.73,158.63,158.68,20329.0,153.1311,153.2276,153.1311,153.1793,20329.0
2023-12-11 12:15:00,158.69,158.71,158.64,158.71,19469.0,153.189,153.2083,153.1407,153.2083,19469.0
2023-12-11 12:20:00,158.71,158.8,158.7,158.76,18589.0,153.2083,153.2952,153.1986,153.2566,18589.0
2023-12-11 12:25:00,158.77,158.79,158.7,158.74,21670.0,153.2662,153.2855,153.1986,153.2373,21670.0
2023-12-11 12:30:00,158.74,158.81,158.71,158.76,16939.0,153.2373,153.3048,153.2083,153.2566,16939.0
2023-12-11 12:35:00,158.76,158.8,158.72,158.77,14935.0,153.2566,153.2952,153.2179,153.2662,14935.0
2023-12-11 12:40:00,158.78,158.84,158.74,158.82,18684.0,153.2759,153.3338,153.2373,153.3145,18684.0
2023-12-11 12:45:00,158.82,158.87,158.79,158.84,36628.0,153.3145,153.3628,153.2855,153.3338,36628.0
2023-12-11 12:50:00,158.84,158.92,158.82,158.91,26313.0,153.3338,153.411,153.3145,153.4014,26313.0
2023-12-11 12:55:00,158.91,158.93,158.85,158.87,28287.0,153.4014,153.4207,153.3434,153.3628,28287.0
2023-12-11 13:00:00,158.86,158.95,158.78,158.95,54670.0,153.3531,153.44,153.2759,153.44,54670.0
2023-12-11 13:05:00,158.96,158.99,158.92,158.99,28322.0,153.4496,153.4786,153.411,153.4786,28322.0
2023-12-11 13:10:00,158.98,158.98,158.86,158.89,19259.0,153.4689,153.4689,153.3531,153.3821,19259.0
2023-12-11 13:15:00,158.9,159.0,158.89,158.96,27747.0,153.3917,153.4882,153.3821,153.4496,27747.0
2023-12-11 13:20:00,158.97,159.12,158.97,159.11,30856.0,153.4593,153.6041,153.4593,153.5944,30856.0
2023-12-11 13:25:00,159.11,159.11,158.98,159.01,22662.0,153.5944,153.5944,153.4689,153.4979,22662.0
2023-12-11 13:30:00,159.01,159.07,158.89,159.05,35499.0,153.4979,153.5558,153.3821,153.5365,35499.0
2023-12-11 13:35:00,159.04,159.12,159.01,159.1,24550.0,153.5269,153.6041,153.4979,153.5848,24550.0
2023-12-11 13:40:00,159.11,159.17,159.08,159.15,33164.0,153.5944,153.6524,153.5655,153.633,33164.0
2023-12-11 13:45:00,159.15,159.15,159.02,159.12,31046.0,153.633,153.633,153.5076,153.6041,31046.0
2023-12-11 13:50:00,159.12,159.12,159.05,159.07,25337.0,153.6041,153.6041,153.5365,153.5558,25337.0
2023-12-11 13:55:00,159.06,159.08,159.01,159.08,22418.0,153.5462,153.5655,153.4979,153.5655,22418.0
2023-12-11 14:00:00,159.07,159.08,158.94,158.95,26196.0,153.5558,153.5655,153.4303,153.44,26196.0
2023-12-11 14:05:00,158.95,159.05,158.93,159.02,21074.0,153.44,153.5365,153.4207,153.5076,21074.0
2023-12-11 14:10:00,159.02,159.13,159.02,159.08,28621.0,153.5076,153.6137,153.5076,153.5655,28621.0
2023-12-11 14:15:00,159.08,159.11,159.02,159.02,21405.0,153.5655,153.5944,153.5076,153.5076,21405.0
2023-12-11 14:20:00,159.03,159.09,159.02,159.05,22160.0,153.5172,153.5751,153.5076,153.5365,22160.0
2023-12-11 14:25:00,159.04,159.11,159.03,159.08,36180.0,153.5269,153.5944,153.5172,153.5655,36180.0
2023-12-11 14:30:00,159.09,159.12,159.01,159.08,36710.0,153.5751,153.6041,153.4979,153.5655,36710.0
2023-12-11 14:35:00,159.07,159.09,158.99,159.06,23505.0,153.5558,153.5751,153.4786,153.5462,23505.0
2023-12-11 14:40:00,159.05,159.06,158.96,158.99,30936.0,153.5365,153.5462,153.4496,153.4786,30936.0
2023-12-11 14:45:00,158.98,159.02,158.95,159.02,25935.0,153.4689,153.5076,153.44,153.5076,25935.0
2023-12-11 14:50:00,159.02,159.04,158.98,159.02,22042.0,153.5076,153.5269,153.4689,153.5076,22042.0
2023-12-11 14:55:00,159.0,159.01,158.94,158.96,27033.0,153.4882,153.4979,153.4303,153.4496,27033.0
2023-12-11 15:00:00,158.96,159.03,158.92,159.02,60541.0,153.4496,153.5172,153.411,153.5076,60541.0
2023-12-11 15:05:00,159.02,159.17,158.97,159.09,42650.0,153.5076,153.6524,153.4593,153.5751,42650.0
2023-12-11 15:10:00,159.1,159.24,159.02,159.22,55442.0,153.5848,153.7199,153.5076,153.7006,55442.0
2023-12-11 15:15:00,159.23,159.24,159.12,159.23,91219.0,153.7103,153.7199,153.6041,153.7103,91219.0
2023-12-11 15:20:00,159.23,159.24,159.16,159.2,51089.0,153.7103,153.7199,153.6427,153.6813,51089.0
2023-12-11 15:25:00,159.19,159.19,159.1,159.13,84852.0,153.6717,153.6717,153.5848,153.6137,84852.0
2023-12-11 15:30:00,159.13,159.14,159.0,159.06,68409.0,153.6137,153.6234,153.4882,153.5462,68409.0
2023-12-11 15:35:00,159.06,159.16,159.06,159.13,80068.0,153.5462,153.6427,153.5462,153.6137,80068.0
2023-12-11 15:40:00,159.12,159.18,159.12,159.13,59524.0,153.6041,153.662,153.6041,153.6137,59524.0
2023-12-11 15:45:00,159.12,159.19,159.01,159.08,144193.0,153.6041,153.6717,153.4979,153.5655,144193.0
2023-12-11 15:50:00,159.06,159.15,159.05,159.06,133474.0,153.5462,153.633,153.5365,153.5462,133474.0
2023-12-11 15:55:00,159.07,159.3,159.05,159.1,394133.0,153.5558,153.7778,153.5365,153.5848,394133.0
2023-12-12 09:30:00,159.23,159.38,158.88,159.14,200430.0,153.7103,153.8551,153.3724,153.6234,200430.0
2023-12-12 09:35:00,159.12,159.24,158.95,159.05,90222.0,153.6041,153.7199,153.44,153.5365,90222.0
2023-12-12 09:40:00,159.05,159.69,159.04,159.68,90787.0,153.5365,154.1543,153.5269,154.1447,90787.0
2023-12-12 09:45:00,159.68,159.85,159.55,159.57,70073.0,154.1447,154.3088,154.0192,154.0385,70073.0
2023-12-12 09:50:00,159.57,159.61,159.44,159.55,39571.0,154.0385,154.0771,153.913,154.0192,39571.0
2023-12-12 09:55:00,159.54,159.56,159.2,159.2,46938.0,154.0095,154.0288,153.6813,153.6813,46938.0
2023-12-12 10:00:00,159.24,159.55,159.22,159.54,51532.0,153.7199,154.0192,153.7006,154.0095,51532.0
2023-12-12 10:05:00,159.55,159.67,159.48,159.66,48159.0,154.0192,154.135,153.9516,154.1254,48159.0
2023-12-12 10:10:00,159.66,159.79,159.65,159.76,56483.0,154.1254,154.2509,154.1157,154.2219,56483.0
2023-12-12 10:15:00,159.75,159.88,159.72,159.88,48953.0,154.2122,154.3377,154.1833,154.3377,48953.0
2023-12-12 10:20:00,159.89,159.91,159.73,159.9,38563.0,154.3474,154.3667,154.1929,154.357,38563.0
2023-12-12 10:25:00,159.91,160.05,159.87,159.96,246965.0,154.3667,154.5018,154.3281,154.415,246965.0
2023-12-12 10:30:00,159.95,159.98,159.81,159.96,38379.0,154.4053,154.4343,154.2702,154.415,38379.0
2023-12-12 10:35:00,159.95,160.0,159.82,159.84,39104.0,154.4053,154.4536,154.2798,154.2991,39104.0
2023-12-12 10:40:00,159.84,160.0,159.8,159.94,69252.0,154.2991,154.4536,154.2605,154.3957,69252.0
2023-12-12 10:45:00,159.95,160.01,159.88,159.95,50048.0,154.4053,154.4632,154.3377,154.4053,50048.0
2023-12-12 10:50:00,159.94,160.08,159.82,160.07,48388.0,154.3957,154.5308,154.2798,154.5212,48388.0
2023-12-12 10:55:00,160.07,160.12,159.96,159.96,44497.0,154.5212,154.5694,154.415,154.415,44497.0
2023-12-12 11:00:00,159.96,160.02,159.92,159.98,37674.0,154.415,154.4729,154.3764,154.4343,37674.0
2023-12-12 11:05:00,159.98,160.08,159.85,159.91,38030.0,154.4343,154.5308,154.3088,154.3667,38030.0
2023-12-12 11:10:00,159.92,160.0,159.89,159.91,23850.0,154.3764,154.4536,154.3474,154.3667,23850.0
2023-12-12 11:15:00,159.92,159.98,159.85,159.95,44579.0,154.3764,154.4343,154.3088,154.4053,44579.0
2023-12-12 11:20:00,159.95,159.98,159.9,159.97,44149.0,154.4053,154.4343,154.357,154.4246,44149.0
2023-12-12 11:25:00,159.98,159.99,159.83,159.96,43257.0,154.4343,154.4439,154.2895,154.415,43257.0
2023-12-12 11:30:00,159.97,160.08,159.94,160.04,54319.0,154.4246,154.5308,154.3957,154.4922,54319.0
2023-12-12 11:35:00,160.04,160.18,160.03,160.09,40241.0,154.4922,154.6273,154.4825,154.5405,40241.0
2023-12-12 11:40:00,160.08,160.15,160.03,160.05,27272.0,154.5308,154.5984,154.4825,154.5018,27272.0
2023-12-12 11:45:00,160.05,160.26,160.05,160.26,39162.0,154.5018,154.7046,154.5018,154.7046,39162.0
2023-12-12 11:50:00,160.27,160.35,160.21,160.34,45470.0,154.7142,154.7914,154.6563,154.7818,45470.0
2023-12-12 11:55:00,160.35,160.49,160.33,160.4,91724.0,154.7914,154.9266,154.7721,154.8397,91724.0
2023-12-12 12:00:00,160.39,160.48,160.32,160.34,49064.0,154.8301,154.9169,154.7625,154.7818,49064.0
2023-12-12 12:05:00,160.35,160.4,160.19,160.24,29861.0,154.7914,154.8397,154.637,154.6853,29861.0
2023-12-12 12:10:00,160.23,160.4,160.22,160.4,30316.0,154.6756,154.8397,154.666,154.8397,30316.0
2023-12-12 12:15:00,160.4,160.47,160.37,160.41,29398.0,154.8397,154.9073,154.8108,154.8494,29398.0
2023-12-12 12:20:00,160.41,160.41,160.33,160.36,20038.0,154.8494,154.8494,154.7721,154.8011,20038.0
2023-12-12 12:25:00,160.37,160.48,160.36,160.46,38279.0,154.8108,154.9169,154.8011,154.8976,38279.0
2023-12-12 12:30:00,160.47,160.58,160.44,160.51,49111.0,154.9073,155.0135,154.8783,154.9459,49111.0
2023-12-12 12:35:00,160.5,160.53,160.45,160.49,25229.0,154.9362,154.9652,154.888,154.9266,25229.0
2023-12-12 12:40:00,160.5,160.52,160.45,160.46,30129.0,154.9362,154.9556,154.888,154.8976,30129.0
2023-12-12 12:45:00,160.46,160.49,160.39,160.41,32713.0,154.8976,154.9266,154.8301,154.8494,32713.0
2023-12-12 12:50:00,160.41,160.43,160.28,160.33,38262.0,154.8494,154.8687,154.7239,154.7721,38262.0
2023-12-12 12:55:00,160.32,160.36,160.27,160.27,26571.0,154.7625,154.8011,154.7142,154.7142,26571.0
2023-12-12 13:00:00,160.26,160.39,160.23,160.36,34068.0,154.7046,154.8301,154.6756,154.8011,34068.0
2023-12-12 13:05:00,160.38,160.4,160.33,160.36,15569.0,154.8204,154.8397,154.7721,154.8011,15569.0
2023-12-12 13:10:00,160.36,160.37,160.29,160.36,27015.0,154.8011,154.8108,154.7335,154.8011,27015.0
2023-12-12 13:15:00,160.34,160.41,160.32,160.34,26993.0,154.7818,154.8494,154.7625,154.7818,26993.0
2023-12-12 13:20:00,160.33,160.34,160.27,160.33,27970.0,154.7721,154.7818,154.7142,154.7721,27970.0
2023-12-12 13:25:00,160.33,160.38,160.31,160.33,28166.0,154.7721,154.8204,154.7528,154.7721,28166.0
2023-12-12 13:30:00,160.33,160.36,160.25,160.26,23845.0,154.7721,154.8011,154.6949,154.7046,23845.0
2023-12-12 13:35:00,160.26,160.28,160.15,160.16,24299.0,154.7046,154.7239,154.5984,154.608,24299.0
2023-12-12 13:40:00,160.16,160.16,159.9,159.96,43091.0,154.608,154.608,154.357,154.415,43091.0
2023-12-12 13:45:00,159.95,160.04,159.92,160.02,45046.0,154.4053,154.4922,154.3764,154.4729,45046.0
2023-12-12 13:50:00,160.03,160.08,159.99,160.03,31161.0,154.4825,154.5308,154.4439,154.4825,31161.0
2023-12-12 13:55:00,160.03,160.04,159.92,159.93,28035.0,154.4825,154.4922,154.3764,154.386,28035.0
2023-12-12 14:00:00,159.93,159.95,159.85,159.92,51536.0,154.386,154.4053,154.3088,154.3764,51536.0
2023-12-12 14:05:00,159.91,159.92,159.68,159.72,57025.0,154.3667,154.3764,154.1447,154.1833,57025.0
2023-12-12 14:10:00,159.72,159.81,159.72,159.8,41136.0,154.1833,154.2702,154.1833,154.2605,41136.0
2023-12-12 14:15:00,159.79,159.87,159.79,159.86,106571.0,154.2509,154.3281,154.2509,154.3184,106571.0
2023-12-12 14:20:00,159.86,159.87,159.73,159.74,35185.0,154.3184,154.3281,154.1929,154.2026,35185.0
2023-12-12 14:25:00,159.74,159.77,159.71,159.77,41895.0,154.2026,154.2316,154.1736,154.2316,41895.0
2023-12-12 14:30:00,159.77,159.9,159.76,159.88,167932.0,154.2316,154.357,154.2219,154.3377,167932.0
2023-12-12 14:35:00,159.9,159.95,159.83,159.86,168329.0,154.357,154.4053,154.2895,154.3184,168329.0
2023-12-12 14:40:00,159.86,159.93,159.79,159.79,49652.0,154.3184,154.386,154.2509,154.2509,49652.0
2023-12-12 14:45:00,159.79,159.8,159.75,159.75,39143.0,154.2509,154.2605,154.2122,154.2122,39143.0
2023-12-12 14:50:00,159.75,159.92,159.74,159.92,57797.0,154.2122,154.3764,154.2026,154.3764,57797.0
2023-12-12 14:55:00,159.9,159.92,159.89,159.92,31888.0,154.357,154.3764,154.3474,154.3764,31888.0
2023-12-12 15:00:00,159.92,160.18,159.91,160.17,51109.0,154.3764,154.6273,154.3667,154.6177,51109.0
2023-12-12 15:05:00,160.17,160.33,160.17,160.3,53094.0,154.6177,154.7721,154.6177,154.7432,53094.0
2023-12-12 15:10:00,160.3,160.31,160.16,160.18,69623.0,154.7432,154.7528,154.608,154.6273,69623.0
2023-12-12 15:15:00,160.17,160.25,160.17,160.18,47236.0,154.6177,154.6949,154.6177,154.6273,47236.0
2023-12-12 15:20:00,160.17,160.24,160.15,160.23,58737.0,154.6177,154.6853,154.5984,154.6756,58737.0
2023-12-12 15:25:00,160.24,160.38,160.18,160.38,67443.0,154.6853,154.8204,154.6273,154.8204,67443.0
2023-12-12 15:30:00,160.38,160.44,160.29,160.43,95047.0,154.8204,154.8783,154.7335,154.8687,95047.0
2023-12-12 15:35:00,160.42,160.47,160.39,160.47,93471.0,154.859,154.9073,154.8301,154.9073,93471.0
2023-12-12 15:40:00,160.47,160.6,160.45,160.58,113211.0,154.9073,155.0328,154.888,155.0135,113211.0
2023-12-12 15:45:00,160.57,160.65,160.44,160.57,130478.0,155.0038,155.081,154.8783,155.0038,130478.0
2023-12-12 15:50:00,160.56,160.62,160.47,160.52,181731.0,154.9942,155.0521,154.9073,154.9556,181731.0
2023-12-12 15:55:00,160.51,160.55,160.42,160.53,349494.0,154.9459,154.9845,154.859,154.9652,349494.0
2023-12-13 09:30:00,160.52,160.58,159.89,160.13,246236.0,154.9556,155.0135,154.3474,154.5791,246236.0
2023-12-13 09:35:00,160.14,160.22,159.91,160.15,100005.0,154.5887,154.666,154.3667,154.5984,100005.0
2023-12-13 09:40:00,160.15,160.2,160.02,160.07,36633.0,154.5984,154.6466,154.4729,154.5212,36633.0
2023-12-13 09:45:00,160.08,160.19,159.93,159.96,91155.0,154.5308,154.637,154.386,154.415,91155.0
2023-12-13 09:50:00,159.95,160.04,159.77,160.01,71446.0,154.4053,154.4922,154.2316,154.4632,71446.0
2023-12-13 09:55:00,160.02,160.22,159.97,160.1,87433.0,154.4729,154.666,154.4246,154.5501,87433.0
2023-12-13 10:00:00,160.11,160.17,159.92,159.93,61524.0,154.5598,154.6177,154.3764,154.386,61524.0
2023-12-13 10:05:00,159.94,160.0,159.89,159.95,36304.0,154.3957,154.4536,154.3474,154.4053,36304.0
2023-12-13 10:10:00,159.94,159.95,159.77,159.92,47592.0,154.3957,154.4053,154.2316,154.3764,47592.0
2023-12-13 10:15:00,159.92,160.03,159.87,160.02,38936.0,154.3764,154.4825,154.3281,154.4729,38936.0
2023-12-13 10:20:00,160.02,160.06,159.94,160.02,64309.0,154.4729,154.5115,154.3957,154.4729,64309.0
2023-12-13 10:25:00,160.01,160.22,160.0,160.21,54144.0,154.4632,154.666,154.4536,154.6563,54144.0
2023-12-13 10:30:00,160.21,160.32,160.19,160.22,62250.0,154.6563,154.7625,154.637,154.666,62250.0
2023-12-13 10:35:00,160.23,160.28,160.04,160.25,41291.0,154.6756,154.7239,154.4922,154.6949,41291.0
2023-12-13 10:40:00,160.24,160.24,160.07,160.09,27874.0,154.6853,154.6853,154.5212,154.5405,27874.0
2023-12-13 10:45:00,160.1,160.13,160.02,160.09,38279.0,154.5501,154.5791,154.4729,154.5405,38279.0
2023-12-13 10:50:00,160.09,160.23,160.08,160.17,35479.0,154.5405,154.6756,154.5308,154.6177,35479.0
2023-12-13 10:55:00,160.17,160.28,160.05,160.06,28210.0,154.6177,154.7239,154.5018,154.5115,28210.0
2023-12-13 11:00:00,160.06,160.12,160.01,160.01,29687.0,154.5115,154.5694,154.4632,154.4632,29687.0
2023-12-13 11:05:00,160.02,160.07,159.9,159.96,37675.0,154.4729,154.5212,154.357,154.415,37675.0
2023-12-13 11:10:00,159.96,160.06,159.91,160.04,45735.0,154.415,154.5115,154.3667,154.4922,45735.0
2023-12-13 11:15:00,160.06,160.22,160.06,160.22,25455.0,154.5115,154.666,154.5115,154.666,25455.0
2023-12-13 11:20:00,160.22,160.35,160.19,160.33,44075.0,154.666,154.7914,154.637,154.7721,44075.0
2023-12-13 11:25:00,160.33,160.34,160.24,160.26,28329.0,154.7721,154.7818,154.6853,154.7046,28329.0
2023-12-13 11:30:00,160.26,160.33,160.2,160.31,32094.0,154.7046,154.7721,154.6466,154.7528,32094.0
2023-12-13 11:35:00,160.3,160.41,160.28,160.31,55182.0,154.7432,154.8494,154.7239,154.7528,55182.0
2023-12-13 11:40:00,160.31,160.35,160.22,160.29,29789.0,154.7528,154.7914,154.666,154.7335,29789.0
2023-12-13 11:45:00,160.3,160.36,160.3,160.34,20912.0,154.7432,154.8011,154.7432,154.7818,20912.0
2023-12-13 11:50:00,160.34,160.52,160.32,160.49,55607.0,154.7818,154.9556,154.7625,154.9266,55607.0
2023-12-13 11:55:00,160.49,160.53,160.38,160.41,24931.0,154.9266,154.9652,154.8204,154.8494,24931.0
2023-12-13 12:00:00,160.41,160.45,160.33,160.42,24356.0,154.8494,154.888,154.7721,154.859,24356.0
2023-12-13 12:05:00,160.42,160.51,160.37,160.49,50997.0,154.859,154.9459,154.8108,154.9266,50997.0
2023-12-13 12:10:00,160.48,160.49,160.42,160.43,18062.0,154.9169,154.9266,154.859,154.8687,18062.0
2023-12-13 12:15:00,160.43,160.45,160.32,160.34,42405.0,154.8687,154.888,154.7625,154.7818,42405.0
2023-12-13 12:20:00,160.33,160.36,160.24,160.26,16871.0,154.7721,154.8011,154.6853,154.7046,16871.0
2023-12-13 12:25:00,160.25,160.37,160.24,160.33,19202.0,154.6949,154.8108,154.6853,154.7721,19202.0
2023-12-13 12:30:00,160.29,160.38,160.2,160.36,43068.0,154.7335,154.8204,154.6466,154.8011,43068.0
2023-12-13 12:35:00,160.35,160.38,160.29,160.38,21804.0,154.7914,154.8204,154.7335,154.8204,21804.0
2023-12-13 12:40:00,160.38,160.46,160.38,160.43,19383.0,154.8204,154.8976,154.8204,154.8687,19383.0
2023-12-13 12:45:00,160.44,160.47,160.41,160.45,21446.0,154.8783,154.9073,154.8494,154.888,21446.0
2023-12-13 12:50:00,160.45,160.53,160.45,160.53,17256.0,154.888,154.9652,154.888,154.9652,17256.0
2023-12-13 12:55:00,160.53,160.54,160.42,160.45,34209.0,154.9652,154.9749,154.859,154.888,34209.0
2023-12-13 13:00:00,160.44,160.45,160.3,160.3,19703.0,154.8783,154.888,154.7432,154.7432,19703.0
2023-12-13 13:05:00,160.31,160.4,160.31,160.34,19350.0,154.7528,154.8397,154.7528,154.7818,19350.0
2023-12-13 13:10:00,160.35,160.36,160.28,160.3,14109.0,154.7914,154.8011,154.7239,154.7432,14109.0
2023-12-13 13:15:00,160.31,160.33,160.23,160.31,19248.0,154.7528,154.7721,154.6756,154.7528,19248.0
2023-12-13 13:20:00,160.31,160.31,160.23,160.25,25830.0,154.7528,154.7528,154.6756,154.6949,25830.0
2023-12-13 13:25:00,160.25,160.27,160.18,160.21,19654.0,154.6949,154.7142,154.6273,154.6563,19654.0
2023-12-13 13:30:00,160.19,160.21,160.14,160.18,14128.0,154.637,154.6563,154.5887,154.6273,14128.0
2023-12-13 13:35:00,160.18,160.19,160.12,160.19,20733.0,154.6273,154.637,154.5694,154.637,20733.0
2023-12-13 13:40:00,160.19,160.21,160.15,160.16,20837.0,154.637,154.6563,154.5984,154.608,20837.0
2023-12-13 13:45:00,160.17,160.21,160.15,160.21,17513.0,154.6177,154.6563,154.5984,154.6563,17513.0
2023-12-13 13:50:00,160.19,160.23,160.19,160.22,25791.0,154.637,154.6756,154.637,154.666,25791.0
2023-12-13 13:55:00,160.23,160.33,160.22,160.27,46693.0,154.6756,154.7721,154.666,154.7142,46693.0
2023-12-13 14:00:00,160.26,161.11,160.26,161.1,104660.0,154.7046,155.5251,154.7046,155.5154,104660.0
2023-12-13 14:05:00,161.11,161.23,161.03,161.11,63386.0,155.5251,155.6409,155.4479,155.5251,63386.0
2023-12-13 14:10:00,161.1,161.34,160.96,161.26,96459.0,155.5154,155.7471,155.3803,155.6699,96459.0
2023-12-13 14:15:00,161.27,161.29,161.04,161.13,92702.0,155.6796,155.6989,155.4575,155.5444,92702.0
2023-12-13 14:20:00,161.12,161.4,161.12,161.34,71684.0,155.5348,155.805,155.5348,155.7471,71684.0
2023-12-13 14:25:00,161.34,161.4,161.15,161.2,60017.0,155.7471,155.805,155.5637,155.612,60017.0
2023-12-13 14:30:00,161.2,161.22,161.02,161.19,88623.0,155.612,155.6313,155.4382,155.6023,88623.0
2023-12-13 14:35:00,161.21,161.49,161.21,161.49,133487.0,155.6216,155.8919,155.6216,155.8919,133487.0
2023-12-13 14:40:00,161.47,161.63,161.37,161.63,98394.0,155.8726,156.0271,155.7761,156.0271,98394.0
2023-12-13 14:45:00,161.63,161.69,161.51,161.64,106722.0,156.0271,156.085,155.9112,156.0367,106722.0
2023-12-13 14:50:00,161.64,161.85,161.6,161.84,94026.0,156.0367,156.2394,155.9981,156.2298,94026.0
2023-12-13 14:55:00,161.84,161.99,161.82,161.92,93932.0,156.2298,156.3746,156.2105,156.307,93932.0
2023-12-13 15:00:00,161.92,162.01,161.76,161.97,134237.0,156.307,156.3939,156.1526,156.3553,134237.0
2023-12-13 15:05:00,161.98,162.03,161.71,161.78,192143.0,156.3649,156.4132,156.1043,156.1719,192143.0
2023-12-13 15:10:00,161.77,161.83,161.64,161.65,117447.0,156.1622,156.2201,156.0367,156.0464,117447.0
2023-12-13 15:15:00,161.64,161.64,161.31,161.33,137781.0,156.0367,156.0367,155.7182,155.7375,137781.0
2023-12-13 15:20:00,161.33,161.44,160.98,161.0,109307.0,155.7375,155.8437,155.3996,155.4189,109307.0
2023-12-13 15:25:00,160.99,161.08,160.91,160.93,146004.0,155.4093,155.4961,155.332,155.3513,146004.0
2023-12-13 15:30:00,160.92,160.92,160.62,160.71,331419.0,155.3417,155.3417,155.0521,155.139,331419.0
2023-12-13 15:35:00,160.71,160.88,160.63,160.8,266719.0,155.139,155.3031,155.0617,155.2258,266719.0
2023-12-13 15:40:00,160.83,161.0,160.82,160.85,121741.0,155.2548,155.4189,155.2452,155.2741,121741.0
2023-12-13 15:45:00,160.86,160.93,160.77,160.82,145553.0,155.2838,155.3513,155.1969,155.2452,145553.0
2023-12-13 15:50:00,160.82,160.98,160.62,160.77,228078.0,155.2452,155.3996,155.0521,155.1969,228078.0
2023-12-13 15:55:00,160.77,161.1,160.69,161.1,478106.0,155.1969,155.5154,155.1197,155.5154,478106.0
2023-12-14 09:30:00,161.83,162.39,161.7,162.26,345397.0,156.2201,156.7607,156.0946,156.6352,345397.0
2023-12-14 09:35:00,162.25,162.47,161.7,161.93,155231.0,156.6256,156.838,156.0946,156.3167,155231.0
2023-12-14 09:40:00,161.91,162.19,161.85,162.18,191649.0,156.2974,156.5677,156.2394,156.558,191649.0
2023-12-14 09:45:00,162.17,163.09,162.16,162.69,296150.0,156.5484,157.4365,156.5387,157.0503,296150.0
2023-12-14 09:50:00,162.7,162.84,162.47,162.48,142956.0,157.06,157.1951,156.838,156.8476,142956.0
2023-12-14 09:55:00,162.47,163.06,162.43,163.03,154337.0,156.838,157.4075,156.7993,157.3785,154337.0
2023-12-14 10:00:00,163.04,163.39,162.97,163.38,106989.0,157.3882,157.7261,157.3206,157.7164,106989.0
2023-12-14 10:05:00,163.36,163.36,162.9,162.93,133141.0,157.6971,157.6971,157.253,157.282,133141.0
2023-12-14 10:10:00,162.92,162.95,162.56,162.56,278269.0,157.2724,157.3013,156.9248,156.9248,278269.0
2023-12-14 10:15:00,162.55,162.67,162.36,162.4,121987.0,156.9152,157.031,156.7318,156.7704,121987.0
2023-12-14 10:20:00,162.43,162.72,162.41,162.64,74480.0,156.7993,157.0793,156.78,157.0021,74480.0
2023-12-14 10:25:00,162.64,162.74,162.49,162.7,89116.0,157.0021,157.0986,156.8573,157.06,89116.0
2023-12-14 10:30:00,162.69,163.09,162.66,163.03,76838.0,157.0503,157.4365,157.0214,157.3785,76838.0
2023-12-14 10:35:00,163.04,163.04,162.68,162.81,77657.0,157.3882,157.3882,157.0407,157.1662,77657.0
2023-12-14 10:40:00,162.82,163.04,162.77,163.04,52327.0,157.1758,157.3882,157.1276,157.3882,52327.0
2023-12-14 10:45:00,163.03,163.04,162.64,162.84,85516.0,157.3785,157.3882,157.0021,157.1951,85516.0
2023-12-14 10:50:00,162.84,162.95,162.66,162.67,87090.0,157.1951,157.3013,157.0214,157.031,87090.0
2023-12-14 10:55:00,162.67,162.92,162.66,162.92,65859.0,157.031,157.2724,157.0214,157.2724,65859.0
2023-12-14 11:00:00,162.93,163.09,162.9,162.9,116983.0,157.282,157.4365,157.253,157.253,116983.0
2023-12-14 11:05:00,162.92,163.03,162.85,162.98,62355.0,157.2724,157.3785,157.2048,157.3303,62355.0
2023-12-14 11:10:00,162.99,163.06,162.88,162.9,118518.0,157.3399,157.4075,157.2337,157.253,118518.0
2023-12-14 11:15:00,162.89,163.0,162.82,163.0,64547.0,157.2434,157.3496,157.1758,157.3496,64547.0
2023-12-14 11:20:00,162.99,163.03,162.93,162.99,138844.0,157.3399,157.3785,157.282,157.3399,138844.0
2023-12-14 11:25:00,163.0,163.02,162.83,162.99,63185.0,157.3496,157.3689,157.1855,157.3399,63185.0
2023-12-14 11:30:00,162.99,163.16,162.86,163.01,74842.0,157.3399,157.504,157.2144,157.3592,74842.0
2023-12-14 11:35:00,163.0,163.11,162.98,163.05,63264.0,157.3496,157.4558,157.3303,157.3978,63264.0
2023-12-14 11:40:00,163.07,163.48,163.07,163.45,83114.0,157.4172,157.8129,157.4172,157.784,83114.0
2023-12-14 11:45:00,163.45,163.7,163.43,163.64,65598.0,157.784,158.0253,157.7647,157.9674,65598.0
2023-12-14 11:50:00,163.65,163.69,163.52,163.57,46817.0,157.9771,158.0157,157.8516,157.8998,46817.0
2023-12-14 11:55:00,163.57,163.81,163.5,163.77,69970.0,157.8998,158.1315,157.8323,158.0929,69970.0
2023-12-14 12:00:00,163.78,163.88,163.72,163.87,58552.0,158.1025,158.1991,158.0446,158.1894,58552.0
2023-12-14 12:05:00,163.87,163.94,163.75,163.89,79321.0,158.1894,158.257,158.0736,158.2087,79321.0
2023-12-14 12:10:00,163.88,163.94,163.81,163.89,63193.0,158.1991,158.257,158.1315,158.2087,63193.0
2023-12-14 12:15:00,163.89,164.21,163.87,164.0,148349.0,158.2087,158.5176,158.1894,158.3149,148349.0
2023-12-14 12:20:00,164.0,164.58,163.99,164.44,209556.0,158.3149,158.8748,158.3053,158.7397,209556.0
2023-12-14 12:25:00,164.45,164.61,164.37,164.6,62499.0,158.7493,158.9038,158.6721,158.8941,62499.0
2023-12-14 12:30:00,164.62,164.84,164.61,164.71,75224.0,158.9134,159.1258,158.9038,159.0003,75224.0
2023-12-14 12:35:00,164.71,164.76,164.45,164.46,60130.0,159.0003,159.0486,158.7493,158.759,60130.0
2023-12-14 12:40:00,164.47,164.48,164.3,164.3,84098.0,158.7686,158.7783,158.6045,158.6045,84098.0
2023-12-14 12:45:00,164.28,164.66,164.23,164.58,91522.0,158.5852,158.952,158.5369,158.8748,91522.0
2023-12-14 12:50:00,164.58,164.71,164.48,164.49,56593.0,158.8748,159.0003,158.7783,158.7879,56593.0
2023-12-14 12:55:00,164.5,164.72,164.39,164.59,88662.0,158.7976,159.01,158.6914,158.8845,88662.0
2023-12-14 13:00:00,164.61,164.62,164.32,164.37,63986.0,158.9038,158.9134,158.6238,158.6721,63986.0
2023-12-14 13:05:00,164.37,164.52,164.29,164.4,64336.0,158.6721,158.8169,158.5949,158.7011,64336.0
2023-12-14 13:10:00,164.41,164.52,164.34,164.52,55191.0,158.7107,158.8169,158.6431,158.8169,55191.0
2023-12-14 13:15:00,164.53,164.54,164.39,164.42,40892.0,158.8265,158.8362,158.6914,158.7204,40892.0
2023-12-14 13:20:00,164.42,164.42,164.16,164.21,74786.0,158.7204,158.7204,158.4694,158.5176,74786.0
2023-12-14 13:25:00,164.2,164.37,164.2,164.22,66070.0,158.508,158.6721,158.508,158.5273,66070.0
2023-12-14 13:30:00,164.2,164.22,163.96,164.0,70557.0,158.508,158.5273,158.2763,158.3149,70557.0
2023-12-14 13:35:00,164.0,164.1,163.86,164.1,65788.0,158.3149,158.4115,158.1798,158.4115,65788.0
2023-12-14 13:40:00,164.1,164.1,163.81,163.85,54531.0,158.4115,158.4115,158.1315,158.1701,54531.0
2023-12-14 13:45:00,163.85,163.94,163.82,163.86,53757.0,158.1701,158.257,158.1412,158.1798,53757.0
2023-12-14 13:50:00,163.86,163.86,163.4,163.52,108387.0,158.1798,158.1798,157.7357,157.8516,108387.0
2023-12-14 13:55:00,163.5,163.8,163.5,163.75,54017.0,157.8323,158.1219,157.8323,158.0736,54017.0
2023-12-14 14:00:00,163.75,163.89,163.56,163.56,48719.0,158.0736,158.2087,157.8902,157.8902,48719.0
2023-12-14 14:05:00,163.56,163.59,163.47,163.49,49501.0,157.8902,157.9191,157.8033,157.8226,49501.0
2023-12-14 14:10:00,163.49,163.68,163.39,163.68,48748.0,157.8226,158.006,157.7261,158.006,48748.0
2023-12-14 14:15:00,163.66,163.69,163.56,163.56,43409.0,157.9867,158.0157,157.8902,157.8902,43409.0
2023-12-14 14:20:00,163.55,163.72,163.52,163.71,31445.0,157.8805,158.0446,157.8516,158.035,31445.0
2023-12-14 14:25:00,163.72,163.75,163.56,163.61,42410.0,158.0446,158.0736,157.8902,157.9384,42410.0
2023-12-14 14:30:00,163.63,163.67,163.56,163.58,37198.0,157.9577,157.9964,157.8902,157.9095,37198.0
2023-12-14 14:35:00,163.57,163.65,163.43,163.44,43728.0,157.8998,157.9771,157.7647,157.7743,43728.0
2023-12-14 14:40:00,163.44,163.59,163.42,163.56,46859.0,157.7743,157.9191,157.755,157.8902,46859.0
2023-12-14 14:45:00,163.56,163.72,163.55,163.63,57603.0,157.8902,158.0446,157.8805,157.9577,57603.0
2023-12-14 14:50:00,163.63,163.75,163.62,163.65,40400.0,157.9577,158.0736,157.9481,157.9771,40400.0
2023-12-14 14:55:00,163.65,164.05,163.61,163.92,98393.0,157.9771,158.3632,157.9384,158.2377,98393.0
2023-12-14 15:00:00,163.93,164.01,163.8,163.94,106047.0,158.2473,158.3246,158.1219,158.257,106047.0
2023-12-14 15:05:00,163.94,164.15,163.93,164.13,67991.0,158.257,158.4597,158.2473,158.4404,67991.0
2023-12-14 15:10:00,164.12,164.16,164.04,164.11,115332.0,158.4308,158.4694,158.3535,158.4211,115332.0
2023-12-14 15:15:00,164.11,164.25,163.99,164.03,98466.0,158.4211,158.5563,158.3053,158.3439,98466.0
2023-12-14 15:20:00,164.03,164.11,163.92,164.04,49416.0,158.3439,158.4211,158.2377,158.3535,49416.0
2023-12-14 15:25:00,164.04,164.06,163.79,163.81,67907.0,158.3535,158.3728,158.1122,158.1315,67907.0
2023-12-14 15:30:00,163.8,163.95,163.77,163.91,109081.0,158.1219,158.2667,158.0929,158.228,109081.0
2023-12-14 15:35:00,163.91,164.06,163.9,163.98,117480.0,158.228,158.3728,158.2184,158.2956,117480.0
2023-12-14 15:40:00,163.99,164.06,163.85,163.89,91553.0,158.3053,158.3728,158.1701,158.2087,91553.0
2023-12-14 15:45:00,163.9,164.01,163.77,163.81,153631.0,158.2184,158.3246,158.0929,158.1315,153631.0
2023-12-14 15:50:00,163.82,164.12,163.66,163.7,299829.0,158.1412,158.4308,157.9867,158.0253,299829.0
2023-12-14 15:55:00,163.7,164.07,163.68,164.03,657292.0,158.0253,158.3825,158.006,158.3439,657292.0
2023-12-15 09:30:00,163.08,164.58,162.39,164.06,2736299.0,157.4268,158.8748,156.7607,158.3728,2736299.0
2023-12-15 09:35:00,164.08,164.14,163.41,163.46,110512.0,158.3921,158.4501,157.7454,157.7936,110512.0
2023-12-15 09:40:00,163.5,164.06,163.42,163.71,123662.0,157.8323,158.3728,157.755,158.035,123662.0
2023-12-15 09:45:00,163.74,164.1,163.67,164.01,72147.0,158.0639,158.4115,157.9964,158.3246,72147.0
2023-12-15 09:50:00,164.02,164.15,163.83,163.97,91324.0,158.3342,158.4597,158.1508,158.286,91324.0
2023-12-15 09:55:00,163.97,164.0,163.52,163.64,90536.0,158.286,158.3149,157.8516,157.9674,90536.0
2023-12-15 10:00:00,163.65,163.98,163.49,163.58,88131.0,157.9771,158.2956,157.8226,157.9095,88131.0
2023-12-15 10:05:00,163.58,163.73,163.5,163.7,94160.0,157.9095,158.0543,157.8323,158.0253,94160.0
2023-12-15 10:10:00,163.72,163.79,163.45,163.78,68470.0,158.0446,158.1122,157.784,158.1025,68470.0
2023-12-15 10:15:00,163.77,163.79,163.59,163.61,76813.0,158.0929,158.1122,157.9191,157.9384,76813.0
2023-12-15 10:20:00,163.62,163.83,163.61,163.64,87778.0,157.9481,158.1508,157.9384,157.9674,87778.0
2023-12-15 10:25:00,163.65,163.95,163.62,163.85,109501.0,157.9771,158.2667,157.9481,158.1701,109501.0
2023-12-15 10:30:00,163.85,163.85,163.63,163.74,100359.0,158.1701,158.1701,157.9577,158.0639,100359.0
2023-12-15 10:35:00,163.73,163.87,163.65,163.87,58696.0,158.0543,158.1894,157.9771,158.1894,58696.0
2023-12-15 10:40:00,163.87,163.95,163.81,163.85,67790.0,158.1894,158.2667,158.1315,158.1701,67790.0
2023-12-15 10:45:00,163.88,164.24,163.88,164.22,110777.0,158.1991,158.5466,158.1991,158.5273,110777.0
2023-12-15 10:50:00,164.23,164.42,164.18,164.37,88546.0,158.5369,158.7204,158.4887,158.6721,88546.0
2023-12-15 10:55:00,164.37,164.54,164.34,164.45,90277.0,158.6721,158.8362,158.6431,158.7493,90277.0
2023-12-15 11:00:00,164.45,165.09,164.45,164.9,275819.0,158.7493,159.3671,158.7493,159.1837,275819.0
2023-12-15 11:05:00,164.9,164.95,164.32,164.32,61139.0,159.1837,159.232,158.6238,158.6238,61139.0
2023-12-15 11:10:00,164.33,164.66,164.18,164.5,88211.0,158.6335,158.952,158.4887,158.7976,88211.0
2023-12-15 11:15:00,164.49,164.72,164.44,164.7,59570.0,158.7879,159.01,158.7397,158.9907,59570.0
2023-12-15 11:20:00,164.69,164.88,164.65,164.84,84753.0,158.981,159.1644,158.9424,159.1258,84753.0
2023-12-15 11:25:00,164.84,165.04,164.79,164.96,70868.0,159.1258,159.3189,159.0775,159.2416,70868.0
2023-12-15 11:30:00,164.96,165.04,164.9,165.0,56968.0,159.2416,159.3189,159.1837,159.2803,56968.0
2023-12-15 11:35:00,164.99,165.1,164.86,164.98,66947.0,159.2706,159.3768,159.1451,159.2609,66947.0
2023-12-15 11:40:00,164.99,165.2,164.98,165.17,86101.0,159.2706,159.4733,159.2609,159.4444,86101.0
2023-12-15 11:45:00,165.18,165.26,165.07,165.21,91616.0,159.454,159.5312,159.3478,159.483,91616.0
2023-12-15 11:50:00,165.2,165.28,164.92,164.92,79541.0,159.4733,159.5505,159.203,159.203,79541.0
2023-12-15 11:55:00,164.91,164.91,164.6,164.73,86630.0,159.1934,159.1934,158.8941,159.0196,86630.0
2023-12-15 12:00:00,164.73,164.82,164.62,164.75,40454.0,159.0196,159.1065,158.9134,159.0389,40454.0
2023-12-15 12:05:00,164.76,164.98,164.75,164.95,44125.0,159.0486,159.2609,159.0389,159.232,44125.0
2023-12-15 12:10:00,164.95,165.13,164.94,165.02,39248.0,159.232,159.4057,159.2223,159.2996,39248.0
2023-12-15 12:15:00,165.02,165.2,165.0,165.17,58307.0,159.2996,159.4733,159.2803,159.4444,58307.0
2023-12-15 12:20:00,165.17,165.23,165.05,165.22,54775.0,159.4444,159.5023,159.3285,159.4926,54775.0
2023-12-15 12:25:00,165.23,165.24,165.12,165.17,46395.0,159.5023,159.5119,159.3961,159.4444,46395.0
2023-12-15 12:30:00,165.15,165.16,164.9,164.91,48176.0,159.4251,159.4347,159.1837,159.1934,48176.0
2023-12-15 12:35:00,164.91,165.08,164.83,165.04,56357.0,159.1934,159.3575,159.1161,159.3189,56357.0
2023-12-15 12:40:00,165.06,165.14,165.03,165.05,60908.0,159.3382,159.4154,159.3092,159.3285,60908.0
2023-12-15 12:45:00,165.04,165.21,165.0,165.2,76728.0,159.3189,159.483,159.2803,159.4733,76728.0
2023-12-15 12:50:00,165.2,165.27,165.04,165.05,45531.0,159.4733,159.5409,159.3189,159.3285,45531.0
2023-12-15 12:55:00,165.03,165.07,164.96,164.98,41994.0,159.3092,159.3478,159.2416,159.2609,41994.0
2023-12-15 13:00:00,164.98,165.0,164.84,164.94,58402.0,159.2609,159.2803,159.1258,159.2223,58402.0
2023-12-15 13:05:00,164.95,165.08,164.91,164.96,43223.0,159.232,159.3575,159.1934,159.2416,43223.0
2023-12-15 13:10:00,164.97,164.98,164.77,164.83,47535.0,159.2513,159.2609,159.0582,159.1161,47535.0
2023-12-15 13:15:00,164.84,164.94,164.79,164.93,47313.0,159.1258,159.2223,159.0775,159.2127,47313.0
2023-12-15 13:20:00,164.93,164.99,164.89,164.96,46740.0,159.2127,159.2706,159.1741,159.2416,46740.0
2023-12-15 13:25:00,164.97,164.97,164.81,164.87,36950.0,159.2513,159.2513,159.0968,159.1548,36950.0
2023-12-15 13:30:00,164.87,164.94,164.77,164.77,37513.0,159.1548,159.2223,159.0582,159.0582,37513.0
2023-12-15 13:35:00,164.77,164.79,164.54,164.56,56492.0,159.0582,159.0775,158.8362,158.8555,56492.0
2023-12-15 13:40:00,164.55,164.81,164.5,164.64,84548.0,158.8459,159.0968,158.7976,158.9327,84548.0
2023-12-15 13:45:00,164.65,164.71,164.55,164.62,66218.0,158.9424,159.0003,158.8459,158.9134,66218.0
2023-12-15 13:50:00,164.62,164.7,164.51,164.65,90091.0,158.9134,158.9907,158.8072,158.9424,90091.0
2023-12-15 13:55:00,164.65,164.68,164.35,164.43,75384.0,158.9424,158.9713,158.6528,158.73,75384.0
2023-12-15 14:00:00,164.41,164.57,164.33,164.54,54502.0,158.7107,158.8652,158.6335,158.8362,54502.0
2023-12-15 14:05:00,164.53,164.57,164.42,164.53,46085.0,158.8265,158.8652,158.7204,158.8265,46085.0
2023-12-15 14:10:00,164.53,164.71,164.51,164.7,63802.0,158.8265,159.0003,158.8072,158.9907,63802.0
2023-12-15 14:15:00,164.71,164.78,164.54,164.58,55990.0,159.0003,159.0679,158.8362,158.8748,55990.0
2023-12-15 14:20:00,164.58,164.61,164.5,164.55,55770.0,158.8748,158.9038,158.7976,158.8459,55770.0
2023-12-15 14:25:00,164.57,164.59,164.46,164.47,39019.0,158.8652,158.8845,158.759,158.7686,39019.0
2023-12-15 14:30:00,164.47,164.65,164.45,164.6,58580.0,158.7686,158.9424,158.7493,158.8941,58580.0
2023-12-15 14:35:00,164.6,164.77,164.59,164.77,67858.0,158.8941,159.0582,158.8845,159.0582,67858.0
2023-12-15 14:40:00,164.78,164.93,164.72,164.93,60755.0,159.0679,159.2127,159.01,159.2127,60755.0
2023-12-15 14:45:00,164.93,164.96,164.82,164.87,45109.0,159.2127,159.2416,159.1065,159.1548,45109.0
2023-12-15 14:50:00,164.87,164.94,164.71,164.72,48425.0,159.1548,159.2223,159.0003,159.01,48425.0
2023-12-15 14:55:00,164.74,164.8,164.65,164.78,78123.0,159.0293,159.0872,158.9424,159.0679,78123.0
2023-12-15 15:00:00,164.8,164.81,164.58,164.67,58379.0,159.0872,159.0968,158.8748,158.9617,58379.0
2023-12-15 15:05:00,164.67,164.72,164.63,164.7,47339.0,158.9617,159.01,158.9231,158.9907,47339.0
2023-12-15 15:10:00,164.72,164.94,164.68,164.9,47702.0,159.01,159.2223,158.9713,159.1837,47702.0
2023-12-15 15:15:00,164.91,165.08,164.89,164.92,67213.0,159.1934,159.3575,159.1741,159.203,67213.0
2023-12-15 15:20:00,164.91,165.0,164.81,164.86,88381.0,159.1934,159.2803,159.0968,159.1451,88381.0
2023-12-15 15:25:00,164.86,164.9,164.78,164.82,80341.0,159.1451,159.1837,159.0679,159.1065,80341.0
2023-12-15 15:30:00,164.83,164.91,164.73,164.73,85257.0,159.1161,159.1934,159.0196,159.0196,85257.0
2023-12-15 15:35:00,164.72,164.73,164.5,164.53,78101.0,159.01,159.0196,158.7976,158.8265,78101.0
2023-12-15 15:40:00,164.53,164.53,164.39,164.52,100526.0,158.8265,158.8265,158.6914,158.8169,100526.0
2023-12-15 15:45:00,164.51,164.58,164.4,164.47,124762.0,158.8072,158.8748,158.7011,158.7686,124762.0
2023-12-15 15:50:00,164.43,165.13,164.38,165.03,262428.0,158.73,159.4057,158.6817,159.3092,262428.0
2023-12-15 15:55:00,165.02,165.23,164.84,164.85,583988.0,159.2996,159.5023,159.1258,159.1355,583988.0
2023-12-18 09:30:00,165.92,166.59,165.87,166.56,382365.0,160.1684,160.8151,160.1201,160.7862,382365.0
2023-12-18 09:35:00,166.54,166.92,166.31,166.81,132059.0,160.7669,161.1337,160.5448,161.0275,132059.0
2023-12-18 09:40:00,166.81,166.93,166.6,166.71,106149.0,161.0275,161.1433,160.8248,160.931,106149.0
2023-12-18 09:45:00,166.71,167.13,166.71,166.95,199828.0,160.931,161.3364,160.931,161.1627,199828.0
2023-12-18 09:50:00,166.95,166.97,166.67,166.72,75302.0,161.1627,161.182,160.8924,160.9406,75302.0
2023-12-18 09:55:00,166.73,166.75,166.37,166.62,73140.0,160.9503,160.9696,160.6028,160.8441,73140.0
2023-12-18 10:00:00,166.62,166.69,166.27,166.35,77650.0,160.8441,160.9117,160.5062,160.5835,77650.0
2023-12-18 10:05:00,166.36,166.49,166.26,166.29,80161.0,160.5931,160.7186,160.4966,160.5255,80161.0
2023-12-18 10:10:00,166.31,166.47,166.14,166.15,47638.0,160.5448,160.6993,160.3807,160.3904,47638.0
2023-12-18 10:15:00,166.14,166.26,166.08,166.21,55423.0,160.3807,160.4966,160.3228,160.4483,55423.0
2023-12-18 10:20:00,166.21,166.26,166.07,166.26,53504.0,160.4483,160.4966,160.3132,160.4966,53504.0
2023-12-18 10:25:00,166.25,166.34,166.22,166.32,50492.0,160.4869,160.5738,160.458,160.5545,50492.0
2023-12-18 10:30:00,166.32,166.68,166.31,166.68,58187.0,160.5545,160.902,160.5448,160.902,58187.0
2023-12-18 10:35:00,166.69,166.77,166.58,166.62,51361.0,160.9117,160.9889,160.8055,160.8441,51361.0
2023-12-18 10:40:00,166.63,166.68,166.52,166.56,34226.0,160.8537,160.902,160.7476,160.7862,34226.0
2023-12-18 10:45:00,166.57,166.57,166.31,166.36,57427.0,160.7958,160.7958,160.5448,160.5931,57427.0
2023-12-18 10:50:00,166.35,166.37,165.66,165.82,185883.0,160.5835,160.6028,159.9174,160.0718,185883.0
2023-12-18 10:55:00,165.82,166.15,165.75,166.09,47634.0,160.0718,160.3904,160.0043,160.3325,47634.0
2023-12-18 11:00:00,166.06,166.41,166.06,166.4,47894.0,160.3035,160.6414,160.3035,160.6317,47894.0
2023-12-18 11:05:00,166.41,166.54,166.28,166.53,47144.0,160.6414,160.7669,160.5159,160.7572,47144.0
2023-12-18 11:10:00,166.53,166.6,166.47,166.52,43215.0,160.7572,160.8248,160.6993,160.7476,43215.0
2023-12-18 11:15:00,166.52,166.66,166.52,166.65,29053.0,160.7476,160.8827,160.7476,160.8731,29053.0
2023-12-18 11:20:00,166.66,166.66,166.44,166.46,54793.0,160.8827,160.8827,160.6703,160.6896,54793.0
2023-12-18 11:25:00,166.47,166.58,166.46,166.47,35459.0,160.6993,160.8055,160.6896,160.6993,35459.0
2023-12-18 11:30:00,166.46,166.58,166.4,166.57,34316.0,160.6896,160.8055,160.6317,160.7958,34316.0
2023-12-18 11:35:00,166.57,166.59,166.38,166.43,49099.0,160.7958,160.8151,160.6124,160.6607,49099.0
2023-12-18 11:40:00,166.41,166.49,166.38,166.48,30647.0,160.6414,160.7186,160.6124,160.7089,30647.0
2023-12-18 11:45:00,166.5,166.51,166.37,166.49,30824.0,160.7283,160.7379,160.6028,160.7186,30824.0
2023-12-18 11:50:00,166.49,166.59,166.45,166.52,38620.0,160.7186,160.8151,160.68,160.7476,38620.0
2023-12-18 11:55:00,166.53,166.54,166.47,166.5,26290.0,160.7572,160.7669,160.6993,160.7283,26290.0
2023-12-18 12:00:00,166.5,166.53,166.37,166.46,33543.0,160.7283,160.7572,160.6028,160.6896,33543.0
2023-12-18 12:05:00,166.45,166.51,166.37,166.41,41107.0,160.68,160.7379,160.6028,160.6414,41107.0
2023-12-18 12:10:00,166.43,166.43,166.29,166.31,25062.0,160.6607,160.6607,160.5255,160.5448,25062.0
2023-12-18 12:15:00,166.31,166.32,166.17,166.2,46614.0,160.5448,160.5545,160.4097,160.4387,46614.0
2023-12-18 12:20:00,166.22,166.28,166.16,166.18,34667.0,160.458,160.5159,160.4,160.4193,34667.0
2023-12-18 12:25:00,166.17,166.23,166.11,166.18,28139.0,160.4097,160.4676,160.3518,160.4193,28139.0
2023-12-18 12:30:00,166.2,166.22,165.99,166.0,28768.0,160.4387,160.458,160.2359,160.2456,28768.0
2023-12-18 12:35:00,166.01,166.07,165.9,165.92,36177.0,160.2552,160.3132,160.1491,160.1684,36177.0
2023-12-18 12:40:00,165.94,166.08,165.93,166.07,43262.0,160.1877,160.3228,160.178,160.3132,43262.0
2023-12-18 12:45:00,166.06,166.12,165.92,165.94,42030.0,160.3035,160.3614,160.1684,160.1877,42030.0
2023-12-18 12:50:00,165.94,165.96,165.81,165.81,29838.0,160.1877,160.207,160.0622,160.0622,29838.0
2023-12-18 12:55:00,165.8,165.87,165.72,165.81,52336.0,160.0525,160.1201,159.9753,160.0622,52336.0
2023-12-18 13:00:00,165.81,165.87,165.65,165.7,49068.0,160.0622,160.1201,159.9077,159.956,49068.0
2023-12-18 13:05:00,165.72,165.85,165.7,165.79,27918.0,159.9753,160.1008,159.956,160.0429,27918.0
2023-12-18 13:10:00,165.77,165.86,165.74,165.77,33923.0,160.0236,160.1104,159.9946,160.0236,33923.0
2023-12-18 13:15:00,165.76,165.84,165.76,165.81,40337.0,160.0139,160.0911,160.0139,160.0622,40337.0
2023-12-18 13:20:00,165.82,165.86,165.7,165.72,38324.0,160.0718,160.1104,159.956,159.9753,38324.0
2023-12-18 13:25:00,165.72,165.79,165.67,165.73,30727.0,159.9753,160.0429,159.927,159.9849,30727.0
2023-12-18 13:30:00,165.74,165.84,165.74,165.81,41161.0,159.9946,160.0911,159.9946,160.0622,41161.0
2023-12-18 13:35:00,165.81,165.82,165.63,165.74,46792.0,160.0622,160.0718,159.8884,159.9946,46792.0
2023-12-18 13:40:00,165.75,165.77,165.68,165.71,21321.0,160.0043,160.0236,159.9367,159.9656,21321.0
2023-12-18 13:45:00,165.7,165.78,165.66,165.76,24251.0,159.956,160.0332,159.9174,160.0139,24251.0
2023-12-18 13:50:00,165.76,165.83,165.75,165.82,19428.0,160.0139,160.0815,160.0043,160.0718,19428.0
2023-12-18 13:55:00,165.81,165.91,165.76,165.91,26648.0,160.0622,160.1587,160.0139,160.1587,26648.0
2023-12-18 14:00:00,165.91,165.99,165.88,165.92,30901.0,160.1587,160.2359,160.1297,160.1684,30901.0
2023-12-18 14:05:00,165.92,165.99,165.84,165.86,24476.0,160.1684,160.2359,160.0911,160.1104,24476.0
2023-12-18 14:10:00,165.84,165.94,165.84,165.92,29345.0,160.0911,160.1877,160.0911,160.1684,29345.0
2023-12-18 14:15:00,165.93,165.98,165.86,165.88,34074.0,160.178,160.2263,160.1104,160.1297,34074.0
2023-12-18 14:20:00,165.88,166.19,165.84,166.16,60110.0,160.1297,160.429,160.0911,160.4,60110.0
2023-12-18 14:25:00,166.16,166.16,165.95,165.96,63351.0,160.4,160.4,160.1973,160.207,63351.0
2023-12-18 14:30:00,165.97,166.03,165.91,165.97,61332.0,160.2166,160.2745,160.1587,160.2166,61332.0
2023-12-18 14:35:00,165.98,166.03,165.93,165.96,37124.0,160.2263,160.2745,160.178,160.207,37124.0
2023-12-18 14:40:00,165.95,166.11,165.95,166.06,82491.0,160.1973,160.3518,160.1973,160.3035,82491.0
2023-12-18 14:45:00,166.06,166.06,165.92,165.97,73916.0,160.3035,160.3035,160.1684,160.2166,73916.0
2023-12-18 14:50:00,165.98,165.99,165.92,165.95,37772.0,160.2263,160.2359,160.1684,160.1973,37772.0
2023-12-18 14:55:00,165.95,166.06,165.94,166.03,60804.0,160.1973,160.3035,160.1877,160.2745,60804.0
2023-12-18 15:00:00,166.03,166.09,165.94,165.99,44270.0,160.2745,160.3325,160.1877,160.2359,44270.0
2023-12-18 15:05:00,166.0,166.06,165.95,166.05,41242.0,160.2456,160.3035,160.1973,160.2939,41242.0
2023-12-18 15:10:00,166.06,166.17,166.02,166.16,35876.0,160.3035,160.4097,160.2649,160.4,35876.0
2023-12-18 15:15:00,166.16,166.24,166.09,166.11,34283.0,160.4,160.4773,160.3325,160.3518,34283.0
2023-12-18 15:20:00,166.11,166.25,166.1,166.22,33422.0,160.3518,160.4869,160.3421,160.458,33422.0
2023-12-18 15:25:00,166.22,166.24,166.18,166.19,25764.0,160.458,160.4773,160.4193,160.429,25764.0
2023-12-18 15:30:00,166.19,166.29,166.15,166.24,45606.0,160.429,160.5255,160.3904,160.4773,45606.0
2023-12-18 15:35:00,166.24,166.29,166.22,166.29,46518.0,160.4773,160.5255,160.458,160.5255,46518.0
2023-12-18 15:40:00,166.3,166.39,166.27,166.37,91555.0,160.5352,160.6221,160.5062,160.6028,91555.0
2023-12-18 15:45:00,166.38,166.38,166.19,166.22,81852.0,160.6124,160.6124,160.429,160.458,81852.0
2023-12-18 15:50:00,166.22,166.29,166.08,166.21,119870.0,160.458,160.5255,160.3228,160.4483,119870.0
2023-12-18 15:55:00,166.21,166.29,166.05,166.21,340397.0,160.4483,160.5255,160.2939,160.4483,340397.0
2023-12-19 09:30:00,166.0,166.25,165.55,166.25,291738.0,160.2456,160.4869,159.8112,160.4869,291738.0
2023-12-19 09:35:00,166.25,166.29,165.85,166.0,121322.0,160.4869,160.5255,160.1008,160.2456,121322.0
2023-12-19 09:40:00,166.0,166.51,165.99,166.48,111046.0,160.2456,160.7379,160.2359,160.7089,111046.0
2023-12-19 09:45:00,166.48,166.73,166.27,166.57,100469.0,160.7089,160.9503,160.5062,160.7958,100469.0
2023-12-19 09:50:00,166.58,166.62,166.4,166.48,96029.0,160.8055,160.8441,160.6317,160.7089,96029.0
2023-12-19 09:55:00,166.51,166.67,166.47,166.59,63532.0,160.7379,160.8924,160.6993,160.8151,63532.0
2023-12-19 10:00:00,166.61,166.66,166.29,166.45,81533.0,160.8344,160.8827,160.5255,160.68,81533.0
2023-12-19 10:05:00,166.46,166.46,166.2,166.34,73050.0,160.6896,160.6896,160.4387,160.5738,73050.0
2023-12-19 10:10:00,166.34,166.47,166.32,166.47,39156.0,160.5738,160.6993,160.5545,160.6993,39156.0
2023-12-19 10:15:00,166.46,166.67,166.41,166.65,51088.0,160.6896,160.8924,160.6414,160.8731,51088.0
2023-12-19 10:20:00,166.65,166.94,166.62,166.93,70323.0,160.8731,161.153,160.8441,161.1433,70323.0
2023-12-19 10:25:00,166.93,166.96,166.69,166.72,40497.0,161.1433,161.1723,160.9117,160.9406,40497.0
2023-12-19 10:30:00,166.72,166.91,166.71,166.88,57397.0,160.9406,161.124,160.931,161.0951,57397.0
2023-12-19 10:35:00,166.87,166.88,166.68,166.75,51309.0,161.0854,161.0951,160.902,160.9696,51309.0
2023-12-19 10:40:00,166.76,166.98,166.71,166.83,60450.0,160.9792,161.1916,160.931,161.0468,60450.0
2023-12-19 10:45:00,166.82,166.83,166.64,166.66,69648.0,161.0372,161.0468,160.8634,160.8827,69648.0
2023-12-19 10:50:00,166.65,166.82,166.63,166.79,70411.0,160.8731,161.0372,160.8537,161.0082,70411.0
2023-12-19 10:55:00,166.8,166.94,166.73,166.92,43637.0,161.0179,161.153,160.9503,161.1337,43637.0
2023-12-19 11:00:00,166.93,166.95,166.79,166.84,33584.0,161.1433,161.1627,161.0082,161.0565,33584.0
2023-12-19 11:05:00,166.86,167.0,166.8,166.99,27875.0,161.0758,161.2109,161.0179,161.2013,27875.0
2023-12-19 11:10:00,166.99,167.0,166.91,166.98,51070.0,161.2013,161.2109,161.124,161.1916,51070.0
2023-12-19 11:15:00,166.99,167.08,166.87,166.98,47100.0,161.2013,161.2881,161.0854,161.1916,47100.0
2023-12-19 11:20:00,166.98,167.09,166.96,167.05,30003.0,161.1916,161.2978,161.1723,161.2592,30003.0
2023-12-19 11:25:00,167.04,167.1,167.01,167.06,37842.0,161.2495,161.3075,161.2206,161.2688,37842.0
2023-12-19 11:30:00,167.08,167.19,167.07,167.11,50332.0,161.2881,161.3943,161.2785,161.3171,50332.0
2023-12-19 11:35:00,167.16,167.23,167.09,167.22,49409.0,161.3654,161.4329,161.2978,161.4233,49409.0
2023-12-19 11:40:00,167.22,167.35,167.19,167.34,48649.0,161.4233,161.5488,161.3943,161.5391,48649.0
2023-12-19 11:45:00,167.35,167.43,167.33,167.37,38948.0,161.5488,161.626,161.5295,161.5681,38948.0
2023-12-19 11:50:00,167.38,167.5,167.36,167.49,37373.0,161.5777,161.6936,161.5584,161.6839,37373.0
2023-12-19 11:55:00,167.47,167.47,167.28,167.28,52403.0,161.6646,161.6646,161.4812,161.4812,52403.0
2023-12-19 12:00:00,167.31,167.33,167.16,167.26,30471.0,161.5102,161.5295,161.3654,161.4619,30471.0
2023-12-19 12:05:00,167.26,167.33,167.25,167.28,33205.0,161.4619,161.5295,161.4523,161.4812,33205.0
2023-12-19 12:10:00,167.26,167.34,167.23,167.24,25777.0,161.4619,161.5391,161.4329,161.4426,25777.0
2023-12-19 12:15:00,167.24,167.35,167.21,167.26,33022.0,161.4426,161.5488,161.4136,161.4619,33022.0
2023-12-19 12:20:00,167.26,167.31,167.18,167.31,28631.0,161.4619,161.5102,161.3847,161.5102,28631.0
2023-12-19 12:25:00,167.31,167.31,167.2,167.23,35966.0,161.5102,161.5102,161.404,161.4329,35966.0
2023-12-19 12:30:00,167.22,167.33,167.2,167.29,36963.0,161.4233,161.5295,161.404,161.4909,36963.0
2023-12-19 12:35:00,167.3,167.36,167.22,167.23,29982.0,161.5005,161.5584,161.4233,161.4329,29982.0
2023-12-19 12:40:00,167.23,167.28,167.22,167.28,21168.0,161.4329,161.4812,161.4233,161.4812,21168.0
2023-12-19 12:45:00,167.28,167.42,167.27,167.4,26036.0,161.4812,161.6164,161.4716,161.5971,26036.0
2023-12-19 12:50:00,167.41,167.57,167.4,167.53,37173.0,161.6067,161.7612,161.5971,161.7225,37173.0
2023-12-19 12:55:00,167.53,167.63,167.52,167.56,46105.0,161.7225,161.8191,161.7129,161.7515,46105.0
2023-12-19 13:00:00,167.56,167.63,167.46,167.62,33188.0,161.7515,161.8191,161.655,161.8094,33188.0
2023-12-19 13:05:00,167.63,167.66,167.52,167.54,42999.0,161.8191,161.848,161.7129,161.7322,42999.0
2023-12-19 13:10:00,167.55,167.65,167.54,167.62,25310.0,161.7419,161.8384,161.7322,161.8094,25310.0
2023-12-19 13:15:00,167.62,167.65,167.56,167.59,26281.0,161.8094,161.8384,161.7515,161.7805,26281.0
2023-12-19 13:20:00,167.6,167.68,167.56,167.68,24414.0,161.7901,161.8674,161.7515,161.8674,24414.0
2023-12-19 13:25:00,167.67,167.72,167.63,167.68,33514.0,161.8577,161.906,161.8191,161.8674,33514.0
2023-12-19 13:30:00,167.68,167.9,167.67,167.87,86182.0,161.8674,162.0797,161.8577,162.0508,86182.0
2023-12-19 13:35:00,167.86,167.92,167.72,167.77,45430.0,162.0411,162.099,161.906,161.9542,45430.0
2023-12-19 13:40:00,167.78,167.8,167.57,167.6,44348.0,161.9639,161.9832,161.7612,161.7901,44348.0
2023-12-19 13:45:00,167.6,167.66,167.53,167.57,39046.0,161.7901,161.848,161.7225,161.7612,39046.0
2023-12-19 13:50:00,167.58,167.72,167.56,167.72,31010.0,161.7708,161.906,161.7515,161.906,31010.0
2023-12-19 13:55:00,167.72,167.75,167.64,167.7,31345.0,161.906,161.9349,161.8287,161.8867,31345.0
2023-12-19 14:00:00,167.71,167.81,167.64,167.67,26179.0,161.8963,161.9928,161.8287,161.8577,26179.0
2023-12-19 14:05:00,167.68,167.73,167.62,167.68,37013.0,161.8674,161.9156,161.8094,161.8674,37013.0
2023-12-19 14:10:00,167.67,167.77,167.63,167.69,29604.0,161.8577,161.9542,161.8191,161.877,29604.0
2023-12-19 14:15:00,167.7,167.84,167.69,167.82,41232.0,161.8867,162.0218,161.877,162.0025,41232.0
2023-12-19 14:20:00,167.83,167.85,167.75,167.82,26059.0,162.0122,162.0315,161.9349,162.0025,26059.0
2023-12-19 14:25:00,167.81,167.95,167.8,167.94,35472.0,161.9928,162.128,161.9832,162.1183,35472.0
2023-12-19 14:30:00,167.95,167.95,167.8,167.87,33506.0,162.128,162.128,161.9832,162.0508,33506.0
2023-12-19 14:35:00,167.87,167.92,167.82,167.9,33315.0,162.0508,162.099,162.0025,162.0797,33315.0
2023-12-19 14:40:00,167.91,167.92,167.8,167.81,24976.0,162.0894,162.099,161.9832,161.9928,24976.0
2023-12-19 14:45:00,167.81,167.84,167.74,167.84,32622.0,161.9928,162.0218,161.9253,162.0218,32622.0
2023-12-19 14:50:00,167.84,167.87,167.78,167.85,29135.0,162.0218,162.0508,161.9639,162.0315,29135.0
2023-12-19 14:55:00,167.84,167.92,167.84,167.91,48734.0,162.0218,162.099,162.0218,162.0894,48734.0
2023-12-19 15:00:00,167.93,168.05,167.93,167.96,115230.0,162.1087,162.2245,162.1087,162.1376,115230.0
2023-12-19 15:05:00,167.96,168.04,167.85,168.03,84296.0,162.1376,162.2149,162.0315,162.2052,84296.0
2023-12-19 15:10:00,168.04,168.04,167.97,168.01,95443.0,162.2149,162.2149,162.1473,162.1859,95443.0
2023-12-19 15:15:00,168.01,168.03,167.94,167.96,33650.0,162.1859,162.2052,162.1183,162.1376,33650.0
2023-12-19 15:20:00,167.97,168.0,167.89,167.92,39604.0,162.1473,162.1763,162.0701,162.099,39604.0
2023-12-19 15:25:00,167.93,168.05,167.9,168.05,40404.0,162.1087,162.2245,162.0797,162.2245,40404.0
2023-12-19 15:30:00,168.06,168.06,167.81,167.87,62148.0,162.2342,162.2342,161.9928,162.0508,62148.0
2023-12-19 15:35:00,167.86,168.03,167.82,168.02,72841.0,162.0411,162.2052,162.0025,162.1956,72841.0
2023-12-19 15:40:00,168.0,168.16,167.98,168.16,71037.0,162.1763,162.3307,162.157,162.3307,71037.0
2023-12-19 15:45:00,168.15,168.21,168.02,168.03,75387.0,162.3211,162.379,162.1956,162.2052,75387.0
2023-12-19 15:50:00,168.04,168.26,167.97,168.22,158020.0,162.2149,162.4272,162.1473,162.3886,158020.0
2023-12-19 15:55:00,168.22,168.47,168.21,168.45,325781.0,162.3886,162.63,162.379,162.6107,325781.0
2023-12-20 09:30:00,167.99,168.72,167.97,168.59,257689.0,162.1666,162.8713,162.1473,162.7458,257689.0
2023-12-20 09:35:00,168.59,168.98,168.44,168.98,131983.0,162.7458,163.1223,162.601,163.1223,131983.0
2023-12-20 09:40:00,168.98,169.01,168.48,168.97,193191.0,163.1223,163.1512,162.6396,163.1126,193191.0
2023-12-20 09:45:00,168.99,168.99,168.28,168.29,98847.0,163.1319,163.1319,162.4466,162.4562,98847.0
2023-12-20 09:50:00,168.3,168.45,168.27,168.32,145777.0,162.4659,162.6107,162.4369,162.4852,145777.0
2023-12-20 09:55:00,168.31,168.38,168.07,168.16,69453.0,162.4755,162.5431,162.2438,162.3307,69453.0
2023-12-20 10:00:00,168.16,168.46,168.16,168.21,114176.0,162.3307,162.6203,162.3307,162.379,114176.0
2023-12-20 10:05:00,168.21,168.36,168.1,168.18,82763.0,162.379,162.5238,162.2728,162.35,82763.0
2023-12-20 10:10:00,168.18,168.2,167.94,168.06,58956.0,162.35,162.3693,162.1183,162.2342,58956.0
2023-12-20 10:15:00,168.06,168.19,168.0,168.19,67971.0,162.2342,162.3597,162.1763,162.3597,67971.0
2023-12-20 10:20:00,168.2,168.21,167.98,168.0,50719.0,162.3693,162.379,162.157,162.1763,50719.0
2023-12-20 10:25:00,167.98,168.16,167.96,168.09,44180.0,162.157,162.3307,162.1376,162.2631,44180.0
2023-12-20 10:30:00,168.09,168.28,168.08,168.28,50721.0,162.2631,162.4466,162.2535,162.4466,50721.0
2023-12-20 10:35:00,168.27,168.38,168.18,168.26,59768.0,162.4369,162.5431,162.35,162.4272,59768.0
2023-12-20 10:40:00,168.25,168.55,168.21,168.53,59718.0,162.4176,162.7072,162.379,162.6879,59718.0
2023-12-20 10:45:00,168.54,168.69,168.51,168.62,71907.0,162.6975,162.8423,162.6686,162.7748,71907.0
2023-12-20 10:50:00,168.62,168.76,168.58,168.72,71354.0,162.7748,162.9099,162.7362,162.8713,71354.0
2023-12-20 10:55:00,168.72,168.81,168.63,168.64,52157.0,162.8713,162.9582,162.7844,162.7941,52157.0
2023-12-20 11:00:00,168.64,168.73,168.57,168.66,39295.0,162.7941,162.881,162.7265,162.8134,39295.0
2023-12-20 11:05:00,168.67,168.88,168.66,168.83,37762.0,162.823,163.0258,162.8134,162.9775,37762.0
2023-12-20 11:10:00,168.81,168.98,168.81,168.95,36345.0,162.9582,163.1223,162.9582,163.0933,36345.0
2023-12-20 11:15:00,168.95,169.04,168.84,168.89,59994.0,163.0933,163.1802,162.9871,163.0354,59994.0
2023-12-20 11:20:00,168.89,168.95,168.82,168.94,34268.0,163.0354,163.0933,162.9678,163.0837,34268.0
2023-12-20 11:25:00,168.95,169.0,168.87,168.96,58416.0,163.0933,163.1416,163.0161,163.103,58416.0
2023-12-20 11:30:00,168.97,169.09,168.86,168.97,73728.0,163.1126,163.2285,163.0064,163.1126,73728.0
2023-12-20 11:35:00,168.97,169.02,168.9,169.02,34908.0,163.1126,163.1609,163.0451,163.1609,34908.0
2023-12-20 11:40:00,169.01,169.04,168.99,169.01,25432.0,163.1512,163.1802,163.1319,163.1512,25432.0
2023-12-20 11:45:00,169.01,169.03,168.97,168.98,28984.0,163.1512,163.1706,163.1126,163.1223,28984.0
2023-12-20 11:50:00,168.97,169.14,168.91,169.12,50257.0,163.1126,163.2767,163.0547,163.2574,50257.0
2023-12-20 11:55:00,169.11,169.13,169.05,169.09,27385.0,163.2478,163.2671,163.1899,163.2285,27385.0
2023-12-20 12:00:00,169.08,169.22,169.06,169.22,32219.0,163.2188,163.354,163.1995,163.354,32219.0
2023-12-20 12:05:00,169.23,169.26,169.14,169.2,42389.0,163.3636,163.3926,163.2767,163.3347,42389.0
2023-12-20 12:10:00,169.22,169.32,169.18,169.32,41614.0,163.354,163.4505,163.3154,163.4505,41614.0
2023-12-20 12:15:00,169.32,169.41,169.32,169.4,49120.0,163.4505,163.5374,163.4505,163.5277,49120.0
2023-12-20 12:20:00,169.39,169.41,169.3,169.31,35345.0,163.5181,163.5374,163.4312,163.4408,35345.0
2023-12-20 12:25:00,169.31,169.33,169.27,169.29,25421.0,163.4408,163.4602,163.4022,163.4215,25421.0
2023-12-20 12:30:00,169.3,169.34,169.24,169.33,28713.0,163.4312,163.4698,163.3733,163.4602,28713.0
2023-12-20 12:35:00,169.33,169.36,169.28,169.34,18858.0,163.4602,163.4891,163.4119,163.4698,18858.0
2023-12-20 12:40:00,169.33,169.41,169.24,169.24,57366.0,163.4602,163.5374,163.3733,163.3733,57366.0
2023-12-20 12:45:00,169.24,169.25,169.12,169.12,31239.0,163.3733,163.3829,163.2574,163.2574,31239.0
2023-12-20 12:50:00,169.12,169.17,169.06,169.1,65647.0,163.2574,163.3057,163.1995,163.2381,65647.0
2023-12-20 12:55:00,169.11,169.18,169.07,169.09,38031.0,163.2478,163.3154,163.2092,163.2285,38031.0
2023-12-20 13:00:00,169.09,169.11,169.0,169.07,30247.0,163.2285,163.2478,163.1416,163.2092,30247.0
2023-12-20 13:05:00,169.07,169.08,168.97,168.98,38188.0,163.2092,163.2188,163.1126,163.1223,38188.0
2023-12-20 13:10:00,168.99,169.01,168.82,168.82,33946.0,163.1319,163.1512,162.9678,162.9678,33946.0
2023-12-20 13:15:00,168.82,168.91,168.79,168.89,42751.0,162.9678,163.0547,162.9389,163.0354,42751.0
2023-12-20 13:20:00,168.91,168.93,168.72,168.72,27563.0,163.0547,163.074,162.8713,162.8713,27563.0
2023-12-20 13:25:00,168.72,168.79,168.7,168.79,26932.0,162.8713,162.9389,162.852,162.9389,26932.0
2023-12-20 13:30:00,168.79,168.9,168.75,168.76,57181.0,162.9389,163.0451,162.9003,162.9099,57181.0
2023-12-20 13:35:00,168.75,168.77,168.6,168.61,37432.0,162.9003,162.9196,162.7555,162.7651,37432.0
2023-12-20 13:40:00,168.61,168.64,168.54,168.61,75722.0,162.7651,162.7941,162.6975,162.7651,75722.0
2023-12-20 13:45:00,168.61,168.65,168.59,168.63,32104.0,162.7651,162.8037,162.7458,162.7844,32104.0
2023-12-20 13:50:00,168.64,168.71,168.59,168.61,28837.0,162.7941,162.8616,162.7458,162.7651,28837.0
2023-12-20 13:55:00,168.6,168.61,168.36,168.42,57963.0,162.7555,162.7651,162.5238,162.5817,57963.0
2023-12-20 14:00:00,168.4,168.42,168.25,168.26,51769.0,162.5624,162.5817,162.4176,162.4272,51769.0
2023-12-20 14:05:00,168.26,168.38,168.24,168.35,32439.0,162.4272,162.5431,162.4079,162.5141,32439.0
2023-12-20 14:10:00,168.37,168.42,168.29,168.4,42725.0,162.5334,162.5817,162.4562,162.5624,42725.0
2023-12-20 14:15:00,168.4,168.44,168.33,168.33,36998.0,162.5624,162.601,162.4948,162.4948,36998.0
2023-12-20 14:20:00,168.32,168.35,168.13,168.18,46296.0,162.4852,162.5141,162.3018,162.35,46296.0
2023-12-20 14:25:00,168.19,168.24,168.14,168.22,38004.0,162.3597,162.4079,162.3114,162.3886,38004.0
2023-12-20 14:30:00,168.22,168.3,168.12,168.17,53428.0,162.3886,162.4659,162.2921,162.3404,53428.0
2023-12-20 14:35:00,168.19,168.24,167.86,167.91,50584.0,162.3597,162.4079,162.0411,162.0894,50584.0
2023-12-20 14:40:00,167.92,168.02,167.88,167.97,39077.0,162.099,162.1956,162.0604,162.1473,39077.0
2023-12-20 14:45:00,167.98,168.04,167.76,167.76,59615.0,162.157,162.2149,161.9446,161.9446,59615.0
2023-12-20 14:50:00,167.78,167.8,167.04,167.43,143067.0,161.9639,161.9832,161.2495,161.626,143067.0
2023-12-20 14:55:00,167.45,167.52,167.05,167.11,55426.0,161.6453,161.7129,161.2592,161.3171,55426.0
2023-12-20 15:00:00,167.1,167.19,166.81,166.84,69085.0,161.3075,161.3943,161.0275,161.0565,69085.0
2023-12-20 15:05:00,166.84,166.87,166.45,166.71,83177.0,161.0565,161.0854,160.68,160.931,83177.0
2023-12-20 15:10:00,166.72,167.03,166.65,166.75,94813.0,160.9406,161.2399,160.8731,160.9696,94813.0
2023-12-20 15:15:00,166.78,167.24,166.78,167.09,120887.0,160.9985,161.4426,160.9985,161.2978,120887.0
2023-12-20 15:20:00,167.07,167.22,166.9,166.9,60536.0,161.2785,161.4233,161.1144,161.1144,60536.0
2023-12-20 15:25:00,166.91,167.05,166.79,166.88,73080.0,161.124,161.2592,161.0082,161.0951,73080.0
2023-12-20 15:30:00,166.89,167.06,166.78,166.92,80242.0,161.1047,161.2688,160.9985,161.1337,80242.0
2023-12-20 15:35:00,166.92,166.95,166.69,166.78,61545.0,161.1337,161.1627,160.9117,160.9985,61545.0
2023-12-20 15:40:00,166.78,167.06,166.77,167.06,83655.0,160.9985,161.2688,160.9889,161.2688,83655.0
2023-12-20 15:45:00,167.06,167.12,166.89,167.05,125624.0,161.2688,161.3268,161.1047,161.2592,125624.0
2023-12-20 15:50:00,167.0,167.14,166.82,166.96,125679.0,161.2109,161.3461,161.0372,161.1723,125679.0
2023-12-20 15:55:00,166.95,166.97,166.45,166.56,365708.0,161.1627,161.182,160.68,160.7862,365708.0
2023-12-21 09:30:00,166.84,167.76,166.81,167.67,266869.0,161.0565,161.9446,161.0275,161.8577,266869.0
2023-12-21 09:35:00,167.7,168.09,167.59,167.8,87938.0,161.8867,162.2631,161.7805,161.9832,87938.0
2023-12-21 09:40:00,167.79,167.81,167.41,167.44,82152.0,161.9735,161.9928,161.6067,161.6357,82152.0
2023-12-21 09:45:00,167.46,167.85,167.27,167.64,91772.0,161.655,162.0315,161.4716,161.8287,91772.0
2023-12-21 09:50:00,167.65,167.68,167.43,167.43,55092.0,161.8384,161.8674,161.626,161.626,55092.0
2023-12-21 09:55:00,167.42,167.53,167.28,167.35,66273.0,161.6164,161.7225,161.4812,161.5488,66273.0
2023-12-21 10:00:00,167.37,167.49,167.01,167.01,64738.0,161.5681,161.6839,161.2206,161.2206,64738.0
2023-12-21 10:05:00,167.02,167.2,166.93,167.0,76419.0,161.2302,161.404,161.1433,161.2109,76419.0
2023-12-21 10:10:00,166.98,167.14,166.87,167.06,60160.0,161.1916,161.3461,161.0854,161.2688,60160.0
2023-12-21 10:15:00,167.06,167.25,166.86,167.24,106443.0,161.2688,161.4523,161.0758,161.4426,106443.0
2023-12-21 10:20:00,167.24,167.44,167.21,167.3,82155.0,161.4426,161.6357,161.4136,161.5005,82155.0
2023-12-21 10:25:00,167.29,167.3,166.85,167.03,67135.0,161.4909,161.5005,161.0661,161.2399,67135.0
2023-12-21 10:30:00,167.12,167.23,166.89,167.08,33552.0,161.3268,161.4329,161.1047,161.2881,33552.0
2023-12-21 10:35:00,167.08,167.08,166.9,166.95,34836.0,161.2881,161.2881,161.1144,161.1627,34836.0
2023-12-21 10:40:00,166.95,167.06,166.83,167.02,34537.0,161.1627,161.2688,161.0468,161.2302,34537.0
2023-12-21 10:45:00,167.03,167.13,166.88,166.91,40438.0,161.2399,161.3364,161.0951,161.124,40438.0
2023-12-21 10:50:00,166.9,167.08,166.83,167.06,34602.0,161.1144,161.2881,161.0468,161.2688,34602.0
2023-12-21 10:55:00,167.07,167.09,166.86,166.95,30945.0,161.2785,161.2978,161.0758,161.1627,30945.0
2023-12-21 11:00:00,166.99,167.11,166.94,167.0,45519.0,161.2013,161.3171,161.153,161.2109,45519.0
2023-12-21 11:05:00,166.99,167.07,166.8,166.83,33221.0,161.2013,161.2785,161.0179,161.0468,33221.0
2023-12-21 11:10:00,166.89,166.93,166.75,166.87,45111.0,161.1047,161.1433,160.9696,161.0854,45111.0
2023-12-21 11:15:00,166.86,166.93,166.75,166.9,32330.0,161.0758,161.1433,160.9696,161.1144,32330.0
2023-12-21 11:20:00,166.89,167.05,166.86,167.02,38934.0,161.1047,161.2592,161.0758,161.2302,38934.0
2023-12-21 11:25:00,167.01,167.1,166.91,166.93,48654.0,161.2206,161.3075,161.124,161.1433,48654.0
2023-12-21 11:30:00,166.93,166.95,166.71,166.82,50152.0,161.1433,161.1627,160.931,161.0372,50152.0
2023-12-21 11:35:00,166.83,166.97,166.82,166.93,38803.0,161.0468,161.182,161.0372,161.1433,38803.0
2023-12-21 11:40:00,166.91,166.94,166.79,166.89,18065.0,161.124,161.153,161.0082,161.1047,18065.0
2023-12-21 11:45:00,166.9,166.96,166.8,166.96,21616.0,161.1144,161.1723,161.0179,161.1723,21616.0
2023-12-21 11:50:00,166.96,166.96,166.81,166.85,27710.0,161.1723,161.1723,161.0275,161.0661,27710.0
2023-12-21 11:55:00,166.83,166.85,166.66,166.69,18166.0,161.0468,161.0661,160.8827,160.9117,18166.0
2023-12-21 12:00:00,166.66,166.7,166.36,166.36,34926.0,160.8827,160.9213,160.5931,160.5931,34926.0
2023-12-21 12:05:00,166.36,166.49,166.3,166.38,31484.0,160.5931,160.7186,160.5352,160.6124,31484.0
2023-12-21 12:10:00,166.39,166.44,166.22,166.29,35550.0,160.6221,160.6703,160.458,160.5255,35550.0
2023-12-21 12:15:00,166.31,166.5,166.28,166.49,56107.0,160.5448,160.7283,160.5159,160.7186,56107.0
2023-12-21 12:20:00,166.51,166.51,166.31,166.44,29557.0,160.7379,160.7379,160.5448,160.6703,29557.0
2023-12-21 12:25:00,166.45,166.46,166.28,166.31,20911.0,160.68,160.6896,160.5159,160.5448,20911.0
2023-12-21 12:30:00,166.31,166.54,166.29,166.33,33230.0,160.5448,160.7669,160.5255,160.5641,33230.0
2023-12-21 12:35:00,166.32,166.48,166.32,166.42,22834.0,160.5545,160.7089,160.5545,160.651,22834.0
2023-12-21 12:40:00,166.45,166.55,166.39,166.46,67783.0,160.68,160.7765,160.6221,160.6896,67783.0
2023-12-21 12:45:00,166.45,166.55,166.32,166.33,43815.0,160.68,160.7765,160.5545,160.5641,43815.0
2023-12-21 12:50:00,166.31,166.4,166.14,166.15,24502.0,160.5448,160.6317,160.3807,160.3904,24502.0
2023-12-21 12:55:00,166.15,166.28,166.1,166.13,29167.0,160.3904,160.5159,160.3421,160.3711,29167.0
2023-12-21 13:00:00,166.12,166.13,166.01,166.08,55293.0,160.3614,160.3711,160.2552,160.3228,55293.0
2023-12-21 13:05:00,166.07,166.11,165.92,166.03,44561.0,160.3132,160.3518,160.1684,160.2745,44561.0
2023-12-21 13:10:00,166.03,166.14,165.92,165.94,56274.0,160.2745,160.3807,160.1684,160.1877,56274.0
2023-12-21 13:15:00,165.92,165.99,165.73,165.74,47052.0,160.1684,160.2359,159.9849,159.9946,47052.0
2023-12-21 13:20:00,165.77,166.09,165.67,166.01,68478.0,160.0236,160.3325,159.927,160.2552,68478.0
2023-12-21 13:25:00,166.02,166.04,165.84,165.99,52316.0,160.2649,160.2842,160.0911,160.2359,52316.0
2023-12-21 13:30:00,165.99,166.21,165.94,166.05,63909.0,160.2359,160.4483,160.1877,160.2939,63909.0
2023-12-21 13:35:00,166.06,166.2,166.01,166.03,41340.0,160.3035,160.4387,160.2552,160.2745,41340.0
2023-12-21 13:40:00,166.01,166.1,165.95,166.04,32438.0,160.2552,160.3421,160.1973,160.2842,32438.0
2023-12-21 13:45:00,166.06,166.18,166.03,166.1,35547.0,160.3035,160.4193,160.2745,160.3421,35547.0
2023-12-21 13:50:00,166.11,166.26,166.08,166.17,33024.0,160.3518,160.4966,160.3228,160.4097,33024.0
2023-12-21 13:55:00,166.17,166.27,166.15,166.17,40328.0,160.4097,160.5062,160.3904,160.4097,40328.0
2023-12-21 14:00:00,166.16,166.3,166.11,166.3,42285.0,160.4,160.5352,160.3518,160.5352,42285.0
2023-12-21 14:05:00,166.3,166.3,166.12,166.14,26156.0,160.5352,160.5352,160.3614,160.3807,26156.0
2023-12-21 14:10:00,166.15,166.27,166.13,166.15,22824.0,160.3904,160.5062,160.3711,160.3904,22824.0
2023-12-21 14:15:00,166.15,166.36,166.14,166.33,64170.0,160.3904,160.5931,160.3807,160.5641,64170.0
2023-12-21 14:20:00,166.32,166.41,166.29,166.4,45045.0,160.5545,160.6414,160.5255,160.6317,45045.0
2023-12-21 14:25:00,166.4,166.55,166.35,166.54,41482.0,160.6317,160.7765,160.5835,160.7669,41482.0
2023-12-21 14:30:00,166.54,166.64,166.48,166.55,32035.0,160.7669,160.8634,160.7089,160.7765,32035.0
2023-12-21 14:35:00,166.56,166.62,166.48,166.5,35752.0,160.7862,160.8441,160.7089,160.7283,35752.0
2023-12-21 14:40:00,166.5,166.57,166.47,166.56,33369.0,160.7283,160.7958,160.6993,160.7862,33369.0
2023-12-21 14:45:00,166.57,166.6,166.47,166.51,35044.0,160.7958,160.8248,160.6993,160.7379,35044.0
2023-12-21 14:50:00,166.5,166.57,166.49,166.52,29276.0,160.7283,160.7958,160.7186,160.7476,29276.0
2023-12-21 14:55:00,166.53,166.53,166.32,166.39,26761.0,160.7572,160.7572,160.5545,160.6221,26761.0
2023-12-21 15:00:00,166.41,166.48,166.35,166.42,87426.0,160.6414,160.7089,160.5835,160.651,87426.0
2023-12-21 15:05:00,166.41,166.42,166.29,166.33,29232.0,160.6414,160.651,160.5255,160.5641,29232.0
2023-12-21 15:10:00,166.32,166.46,166.3,166.44,35312.0,160.5545,160.6896,160.5352,160.6703,35312.0
2023-12-21 15:15:00,166.44,166.54,166.37,166.51,32597.0,160.6703,160.7669,160.6028,160.7379,32597.0
2023-12-21 15:20:00,166.53,166.58,166.5,166.53,36335.0,160.7572,160.8055,160.7283,160.7572,36335.0
2023-12-21 15:25:00,166.54,166.81,166.52,166.81,67030.0,160.7669,161.0275,160.7476,161.0275,67030.0
2023-12-21 15:30:00,166.81,166.87,166.7,166.77,59025.0,161.0275,161.0854,160.9213,160.9889,59025.0
2023-12-21 15:35:00,166.77,166.95,166.77,166.91,59484.0,160.9889,161.1627,160.9889,161.124,59484.0
2023-12-21 15:40:00,166.92,167.01,166.84,166.89,74664.0,161.1337,161.2206,161.0565,161.1047,74664.0
2023-12-21 15:45:00,166.88,166.99,166.85,166.96,77430.0,161.0951,161.2013,161.0661,161.1723,77430.0
2023-12-21 15:50:00,166.96,167.27,166.93,167.24,146571.0,161.1723,161.4716,161.1433,161.4426,146571.0
2023-12-21 15:55:00,167.25,167.58,167.25,167.5,361730.0,161.4523,161.7708,161.4523,161.6936,361730.0
2023-12-22 09:30:00,167.5,167.87,167.4,167.87,154184.0,161.6936,162.0508,161.5971,162.0508,154184.0
2023-12-22 09:35:00,167.84,167.96,167.59,167.85,80131.0,162.0218,162.1376,161.7805,162.0315,80131.0
2023-12-22 09:40:00,167.85,167.89,167.44,167.83,93426.0,162.0315,162.0701,161.6357,162.0122,93426.0
2023-12-22 09:45:00,167.81,167.89,167.7,167.86,50457.0,161.9928,162.0701,161.8867,162.0411,50457.0
2023-12-22 09:50:00,167.87,168.0,167.81,167.89,41235.0,162.0508,162.1763,161.9928,162.0701,41235.0
2023-12-22 09:55:00,167.9,168.09,167.88,167.99,45678.0,162.0797,162.2631,162.0604,162.1666,45678.0
2023-12-22 10:00:00,167.99,168.19,167.91,167.91,54314.0,162.1666,162.3597,162.0894,162.0894,54314.0
2023-12-22 10:05:00,167.92,168.05,167.9,167.97,50541.0,162.099,162.2245,162.0797,162.1473,50541.0
2023-12-22 10:10:00,167.96,168.0,167.79,167.82,55796.0,162.1376,162.1763,161.9735,162.0025,55796.0
2023-12-22 10:15:00,167.83,167.94,167.72,167.92,39004.0,162.0122,162.1183,161.906,162.099,39004.0
2023-12-22 10:20:00,167.93,168.01,167.85,168.01,34122.0,162.1087,162.1859,162.0315,162.1859,34122.0
2023-12-22 10:25:00,168.01,168.14,167.95,168.1,27282.0,162.1859,162.3114,162.128,162.2728,27282.0
2023-12-22 10:30:00,168.11,168.19,168.06,168.15,27122.0,162.2824,162.3597,162.2342,162.3211,27122.0
2023-12-22 10:35:00,168.14,168.19,167.94,167.96,37840.0,162.3114,162.3597,162.1183,162.1376,37840.0
2023-12-22 10:40:00,167.94,168.04,167.83,167.85,56095.0,162.1183,162.2149,162.0122,162.0315,56095.0
2023-12-22 10:45:00,167.87,167.91,167.75,167.81,27798.0,162.0508,162.0894,161.9349,161.9928,27798.0
2023-12-22 10:50:00,167.8,167.92,167.77,167.85,34743.0,161.9832,162.099,161.9542,162.0315,34743.0
2023-12-22 10:55:00,167.84,167.89,167.6,167.61,66466.0,162.0218,162.0701,161.7901,161.7998,66466.0
2023-12-22 11:00:00,167.58,167.62,167.44,167.47,56325.0,161.7708,161.8094,161.6357,161.6646,56325.0
2023-12-22 11:05:00,167.47,167.62,167.42,167.59,35885.0,161.6646,161.8094,161.6164,161.7805,35885.0
2023-12-22 11:10:00,167.62,167.73,167.54,167.73,27079.0,161.8094,161.9156,161.7322,161.9156,27079.0
2023-12-22 11:15:00,167.73,167.75,167.52,167.57,27181.0,161.9156,161.9349,161.7129,161.7612,27181.0
2023-12-22 11:20:00,167.55,167.75,167.51,167.57,26592.0,161.7419,161.9349,161.7032,161.7612,26592.0
2023-12-22 11:25:00,167.58,167.65,167.54,167.63,21967.0,161.7708,161.8384,161.7322,161.8191,21967.0
2023-12-22 11:30:00,167.65,167.72,167.58,167.6,24074.0,161.8384,161.906,161.7708,161.7901,24074.0
2023-12-22 11:35:00,167.59,167.61,167.47,167.61,37026.0,161.7805,161.7998,161.6646,161.7998,37026.0
2023-12-22 11:40:00,167.63,167.63,167.42,167.43,44163.0,161.8191,161.8191,161.6164,161.626,44163.0
2023-12-22 11:45:00,167.44,167.52,167.36,167.46,37063.0,161.6357,161.7129,161.5584,161.655,37063.0
2023-12-22 11:50:00,167.45,167.71,167.44,167.71,41271.0,161.6453,161.8963,161.6357,161.8963,41271.0
2023-12-22 11:55:00,167.72,167.82,167.72,167.77,34054.0,161.906,162.0025,161.906,161.9542,34054.0
2023-12-22 12:00:00,167.76,167.81,167.72,167.79,24578.0,161.9446,161.9928,161.906,161.9735,24578.0
2023-12-22 12:05:00,167.8,167.9,167.74,167.75,17048.0,161.9832,162.0797,161.9253,161.9349,17048.0
2023-12-22 12:10:00,167.74,167.78,167.65,167.72,43478.0,161.9253,161.9639,161.8384,161.906,43478.0
2023-12-22 12:15:00,167.7,167.8,167.68,167.77,22063.0,161.8867,161.9832,161.8674,161.9542,22063.0
2023-12-22 12:20:00,167.78,167.86,167.71,167.8,26672.0,161.9639,162.0411,161.8963,161.9832,26672.0
2023-12-22 12:25:00,167.81,167.98,167.77,167.91,27797.0,161.9928,162.157,161.9542,162.0894,27797.0
2023-12-22 12:30:00,167.9,167.94,167.8,167.84,17619.0,162.0797,162.1183,161.9832,162.0218,17619.0
2023-12-22 12:35:00,167.83,167.95,167.81,167.94,17648.0,162.0122,162.128,161.9928,162.1183,17648.0
2023-12-22 12:40:00,167.95,168.03,167.91,168.03,30453.0,162.128,162.2052,162.0894,162.2052,30453.0
2023-12-22 12:45:00,168.0,168.06,167.98,167.99,30821.0,162.1763,162.2342,162.157,162.1666,30821.0
2023-12-22 12:50:00,167.99,168.17,167.96,168.16,49655.0,162.1666,162.3404,162.1376,162.3307,49655.0
2023-12-22 12:55:00,168.17,168.23,168.02,168.06,43630.0,162.3404,162.3983,162.1956,162.2342,43630.0
2023-12-22 13:00:00,168.05,168.06,167.98,168.04,20111.0,162.2245,162.2342,162.157,162.2149,20111.0
2023-12-22 13:05:00,168.03,168.13,168.01,168.05,22009.0,162.2052,162.3018,162.1859,162.2245,22009.0
2023-12-22 13:10:00,168.07,168.09,167.97,168.04,14400.0,162.2438,162.2631,162.1473,162.2149,14400.0
2023-12-22 13:15:00,168.03,168.09,168.03,168.07,14729.0,162.2052,162.2631,162.2052,162.2438,14729.0
2023-12-22 13:20:00,168.06,168.06,168.02,168.02,8826.0,162.2342,162.2342,162.1956,162.1956,8826.0
2023-12-22 13:25:00,168.02,168.06,167.97,168.05,28691.0,162.1956,162.2342,162.1473,162.2245,28691.0
2023-12-22 13:30:00,168.04,168.05,167.94,167.94,28478.0,162.2149,162.2245,162.1183,162.1183,28478.0
2023-12-22 13:35:00,167.94,167.99,167.85,167.87,31806.0,162.1183,162.1666,162.0315,162.0508,31806.0
2023-12-22 13:40:00,167.85,167.91,167.79,167.89,21868.0,162.0315,162.0894,161.9735,162.0701,21868.0
2023-12-22 13:45:00,167.88,167.99,167.87,167.97,26729.0,162.0604,162.1666,162.0508,162.1473,26729.0
2023-12-22 13:50:00,167.97,167.98,167.91,167.93,11624.0,162.1473,162.157,162.0894,162.1087,11624.0
2023-12-22 13:55:00,167.93,167.95,167.82,167.82,21291.0,162.1087,162.128,162.0025,162.0025,21291.0
2023-12-22 14:00:00,167.82,167.85,167.74,167.84,18380.0,162.0025,162.0315,161.9253,162.0218,18380.0
2023-12-22 14:05:00,167.84,167.85,167.62,167.68,33886.0,162.0218,162.0315,161.8094,161.8674,33886.0
2023-12-22 14:10:00,167.68,167.77,167.66,167.72,17059.0,161.8674,161.9542,161.848,161.906,17059.0
2023-12-22 14:15:00,167.71,167.74,167.4,167.5,39635.0,161.8963,161.9253,161.5971,161.6936,39635.0
2023-12-22 14:20:00,167.5,167.62,167.36,167.43,30006.0,161.6936,161.8094,161.5584,161.626,30006.0
2023-12-22 14:25:00,167.42,167.42,167.26,167.31,36915.0,161.6164,161.6164,161.4619,161.5102,36915.0
2023-12-22 14:30:00,167.32,167.39,167.23,167.33,48215.0,161.5198,161.5874,161.4329,161.5295,48215.0
2023-12-22 14:35:00,167.33,167.52,167.28,167.4,46012.0,161.5295,161.7129,161.4812,161.5971,46012.0
2023-12-22 14:40:00,167.43,167.67,167.42,167.62,39293.0,161.626,161.8577,161.6164,161.8094,39293.0
2023-12-22 14:45:00,167.63,167.78,167.59,167.68,25950.0,161.8191,161.9639,161.7805,161.8674,25950.0
2023-12-22 14:50:00,167.67,167.71,167.62,167.66,30389.0,161.8577,161.8963,161.8094,161.848,30389.0
2023-12-22 14:55:00,167.67,167.67,167.58,167.64,42143.0,161.8577,161.8577,161.7708,161.8287,42143.0
2023-12-22 15:00:00,167.66,167.72,167.6,167.69,37147.0,161.848,161.906,161.7901,161.877,37147.0
2023-12-22 15:05:00,167.68,167.69,167.53,167.53,19113.0,161.8674,161.877,161.7225,161.7225,19113.0
2023-12-22 15:10:00,167.52,167.6,167.5,167.58,25689.0,161.7129,161.7901,161.6936,161.7708,25689.0
2023-12-22 15:15:00,167.57,167.57,167.47,167.56,29712.0,161.7612,161.7612,161.6646,161.7515,29712.0
2023-12-22 15:20:00,167.53,167.57,167.47,167.51,49716.0,161.7225,161.7612,161.6646,161.7032,49716.0
2023-12-22 15:25:00,167.49,167.66,167.45,167.64,52979.0,161.6839,161.848,161.6453,161.8287,52979.0
2023-12-22 15:30:00,167.64,167.68,167.58,167.58,31885.0,161.8287,161.8674,161.7708,161.7708,31885.0
2023-12-22 15:35:00,167.58,167.64,167.49,167.53,43119.0,161.7708,161.8287,161.6839,161.7225,43119.0
2023-12-22 15:40:00,167.52,167.61,167.44,167.55,49979.0,161.7129,161.7998,161.6357,161.7419,49979.0
2023-12-22 15:45:00,167.56,167.6,167.37,167.37,38070.0,161.7515,161.7901,161.5681,161.5681,38070.0
2023-12-22 15:50:00,167.35,167.6,167.32,167.55,85023.0,161.5488,161.7901,161.5198,161.7419,85023.0
2023-12-22 15:55:00,167.54,167.55,167.39,167.4,349579.0,161.7322,161.7419,161.5874,161.5971,349579.0
2023-12-26 09:30:00,167.46,167.64,167.18,167.64,87175.0,161.655,161.8287,161.3847,161.8287,87175.0
2023-12-26 09:35:00,167.6,167.91,167.43,167.84,40356.0,161.7901,162.0894,161.626,162.0218,40356.0
2023-12-26 09:40:00,167.83,167.94,167.69,167.73,25829.0,162.0122,162.1183,161.877,161.9156,25829.0
2023-12-26 09:45:00,167.72,167.88,167.63,167.65,41464.0,161.906,162.0604,161.8191,161.8384,41464.0
2023-12-26 09:50:00,167.64,167.85,167.54,167.77,37338.0,161.8287,162.0315,161.7322,161.9542,37338.0
2023-12-26 09:55:00,167.77,167.98,167.73,167.89,26861.0,161.9542,162.157,161.9156,162.0701,26861.0
2023-12-26 10:00:00,167.88,168.1,167.82,168.06,42591.0,162.0604,162.2728,162.0025,162.2342,42591.0
2023-12-26 10:05:00,168.06,168.17,168.02,168.12,47279.0,162.2342,162.3404,162.1956,162.2921,47279.0
2023-12-26 10:10:00,168.13,168.21,168.08,168.15,33491.0,162.3018,162.379,162.2535,162.3211,33491.0
2023-12-26 10:15:00,168.16,168.2,168.09,168.11,21108.0,162.3307,162.3693,162.2631,162.2824,21108.0
2023-12-26 10:20:00,168.11,168.2,168.1,168.14,21133.0,162.2824,162.3693,162.2728,162.3114,21133.0
2023-12-26 10:25:00,168.15,168.23,168.13,168.15,18938.0,162.3211,162.3983,162.3018,162.3211,18938.0
2023-12-26 10:30:00,168.14,168.25,168.13,168.17,29521.0,162.3114,162.4176,162.3018,162.3404,29521.0
2023-12-26 10:35:00,168.16,168.33,168.15,168.23,33460.0,162.3307,162.4948,162.3211,162.3983,33460.0
2023-12-26 10:40:00,168.21,168.22,168.11,168.15,24932.0,162.379,162.3886,162.2824,162.3211,24932.0
2023-12-26 10:45:00,168.18,168.29,168.15,168.26,27337.0,162.35,162.4562,162.3211,162.4272,27337.0
2023-12-26 10:50:00,168.25,168.41,168.22,168.36,40404.0,162.4176,162.572,162.3886,162.5238,40404.0
2023-12-26 10:55:00,168.36,168.46,168.3,168.31,48881.0,162.5238,162.6203,162.4659,162.4755,48881.0
2023-12-26 11:00:00,168.31,168.47,168.31,168.45,23188.0,162.4755,162.63,162.4755,162.6107,23188.0
2023-12-26 11:05:00,168.45,168.48,168.39,168.43,37208.0,162.6107,162.6396,162.5527,162.5914,37208.0
2023-12-26 11:10:00,168.44,168.58,168.39,168.51,45232.0,162.601,162.7362,162.5527,162.6686,45232.0
2023-12-26 11:15:00,168.52,168.52,168.37,168.46,30499.0,162.6782,162.6782,162.5334,162.6203,30499.0
2023-12-26 11:20:00,168.45,168.54,168.45,168.47,16543.0,162.6107,162.6975,162.6107,162.63,16543.0
2023-12-26 11:25:00,168.45,168.48,168.41,168.46,11730.0,162.6107,162.6396,162.572,162.6203,11730.0
2023-12-26 11:30:00,168.47,168.57,168.46,168.54,24628.0,162.63,162.7265,162.6203,162.6975,24628.0
2023-12-26 11:35:00,168.55,168.56,168.48,168.48,14003.0,162.7072,162.7168,162.6396,162.6396,14003.0
2023-12-26 11:40:00,168.47,168.56,168.46,168.52,14787.0,162.63,162.7168,162.6203,162.6782,14787.0
2023-12-26 11:45:00,168.54,168.6,168.52,168.55,29381.0,162.6975,162.7555,162.6782,162.7072,29381.0
2023-12-26 11:50:00,168.56,168.6,168.54,168.59,19261.0,162.7168,162.7555,162.6975,162.7458,19261.0
2023-12-26 11:55:00,168.59,168.59,168.43,168.55,15881.0,162.7458,162.7458,162.5914,162.7072,15881.0
2023-12-26 12:00:00,168.57,168.58,168.52,168.58,13195.0,162.7265,162.7362,162.6782,162.7362,13195.0
2023-12-26 12:05:00,168.58,168.59,168.51,168.57,14962.0,162.7362,162.7458,162.6686,162.7265,14962.0
2023-12-26 12:10:00,168.58,168.65,168.55,168.59,14154.0,162.7362,162.8037,162.7072,162.7458,14154.0
2023-12-26 12:15:00,168.58,168.63,168.55,168.58,22078.0,162.7362,162.7844,162.7072,162.7362,22078.0
2023-12-26 12:20:00,168.59,168.67,168.56,168.59,13560.0,162.7458,162.823,162.7168,162.7458,13560.0
2023-12-26 12:25:00,168.58,168.64,168.58,168.62,14274.0,162.7362,162.7941,162.7362,162.7748,14274.0
2023-12-26 12:30:00,168.62,168.66,168.6,168.62,13484.0,162.7748,162.8134,162.7555,162.7748,13484.0
2023-12-26 12:35:00,168.61,168.63,168.58,168.59,15891.0,162.7651,162.7844,162.7362,162.7458,15891.0
2023-12-26 12:40:00,168.58,168.59,168.52,168.55,23416.0,162.7362,162.7458,162.6782,162.7072,23416.0
2023-12-26 12:45:00,168.54,168.66,168.53,168.62,26219.0,162.6975,162.8134,162.6879,162.7748,26219.0
2023-12-26 12:50:00,168.62,168.64,168.58,168.64,12987.0,162.7748,162.7941,162.7362,162.7941,12987.0
2023-12-26 12:55:00,168.65,168.65,168.5,168.52,19797.0,162.8037,162.8037,162.6589,162.6782,19797.0
2023-12-26 13:00:00,168.53,168.63,168.52,168.62,15044.0,162.6879,162.7844,162.6782,162.7748,15044.0
2023-12-26 13:05:00,168.63,168.66,168.57,168.61,15909.0,162.7844,162.8134,162.7265,162.7651,15909.0
2023-12-26 13:10:00,168.6,168.74,168.6,168.7,24335.0,162.7555,162.8906,162.7555,162.852,24335.0
2023-12-26 13:15:00,168.7,168.73,168.65,168.67,11312.0,162.852,162.881,162.8037,162.823,11312.0
2023-12-26 13:20:00,168.67,168.75,168.65,168.72,19436.0,162.823,162.9003,162.8037,162.8713,19436.0
2023-12-26 13:25:00,168.72,168.72,168.6,168.61,20740.0,162.8713,162.8713,162.7555,162.7651,20740.0
2023-12-26 13:30:00,168.61,168.66,168.6,168.62,27169.0,162.7651,162.8134,162.7555,162.7748,27169.0
2023-12-26 13:35:00,168.62,168.68,168.6,168.66,19888.0,162.7748,162.8327,162.7555,162.8134,19888.0
2023-12-26 13:40:00,168.67,168.71,168.59,168.69,42499.0,162.823,162.8616,162.7458,162.8423,42499.0
2023-12-26 13:45:00,168.7,168.74,168.66,168.72,21842.0,162.852,162.8906,162.8134,162.8713,21842.0
2023-12-26 13:50:00,168.71,168.71,168.62,168.66,15843.0,162.8616,162.8616,162.7748,162.8134,15843.0
2023-12-26 13:55:00,168.66,168.68,168.6,168.62,16928.0,162.8134,162.8327,162.7555,162.7748,16928.0
2023-12-26 14:00:00,168.63,168.69,168.61,168.69,23136.0,162.7844,162.8423,162.7651,162.8423,23136.0
2023-12-26 14:05:00,168.7,168.73,168.68,168.72,21360.0,162.852,162.881,162.8327,162.8713,21360.0
2023-12-26 14:10:00,168.71,168.77,168.65,168.66,33408.0,162.8616,162.9196,162.8037,162.8134,33408.0
2023-12-26 14:15:00,168.66,168.71,168.64,168.7,18284.0,162.8134,162.8616,162.7941,162.852,18284.0
2023-12-26 14:20:00,168.7,168.71,168.64,168.65,17109.0,162.852,162.8616,162.7941,162.8037,17109.0
2023-12-26 14:25:00,168.64,168.71,168.63,168.71,26352.0,162.7941,162.8616,162.7844,162.8616,26352.0
2023-12-26 14:30:00,168.71,168.73,168.66,168.67,47717.0,162.8616,162.881,162.8134,162.823,47717.0
2023-12-26 14:35:00,168.67,168.73,168.67,168.72,19297.0,162.823,162.881,162.823,162.8713,19297.0
2023-12-26 14:40:00,168.72,168.73,168.47,168.49,72407.0,162.8713,162.881,162.63,162.6493,72407.0
2023-12-26 14:45:00,168.49,168.61,168.48,168.58,22431.0,162.6493,162.7651,162.6396,162.7362,22431.0
2023-12-26 14:50:00,168.59,168.63,168.57,168.59,12977.0,162.7458,162.7844,162.7265,162.7458,12977.0
2023-12-26 14:55:00,168.58,168.61,168.53,168.54,22906.0,162.7362,162.7651,162.6879,162.6975,22906.0
2023-12-26 15:00:00,168.54,168.59,168.45,168.58,25145.0,162.6975,162.7458,162.6107,162.7362,25145.0
2023-12-26 15:05:00,168.55,168.58,168.43,168.45,23584.0,162.7072,162.7362,162.5914,162.6107,23584.0
2023-12-26 15:10:00,168.46,168.52,168.45,168.49,28363.0,162.6203,162.6782,162.6107,162.6493,28363.0
2023-12-26 15:15:00,168.49,168.54,168.46,168.53,28326.0,162.6493,162.6975,162.6203,162.6879,28326.0
2023-12-26 15:20:00,168.53,168.59,168.51,168.57,46782.0,162.6879,162.7458,162.6686,162.7265,46782.0
2023-12-26 15:25:00,168.57,168.74,168.57,168.59,47759.0,162.7265,162.8906,162.7265,162.7458,47759.0
2023-12-26 15:30:00,168.6,168.72,168.57,168.64,55824.0,162.7555,162.8713,162.7265,162.7941,55824.0
2023-12-26 15:35:00,168.63,168.64,168.5,168.55,50643.0,162.7844,162.7941,162.6589,162.7072,50643.0
2023-12-26 15:40:00,168.54,168.55,168.46,168.51,43138.0,162.6975,162.7072,162.6203,162.6686,43138.0
2023-12-26 15:45:00,168.5,168.51,168.29,168.31,55887.0,162.6589,162.6686,162.4562,162.4755,55887.0
2023-12-26 15:50:00,168.31,168.41,168.22,168.38,87868.0,162.4755,162.572,162.3886,162.5431,87868.0
2023-12-26 15:55:00,168.37,168.44,168.28,168.41,181967.0,162.5334,162.601,162.4466,162.572,181967.0
2023-12-27 09:30:00,167.84,168.55,167.58,168.42,139511.0,162.0218,162.7072,161.7708,162.5817,139511.0
2023-12-27 09:35:00,168.4,168.71,168.32,168.55,42057.0,162.5624,162.8616,162.4852,162.7072,42057.0
2023-12-27 09:40:00,168.54,168.75,168.41,168.73,43297.0,162.6975,162.9003,162.572,162.881,43297.0
2023-12-27 09:45:00,168.7,168.7,168.53,168.66,38974.0,162.852,162.852,162.6879,162.8134,38974.0
2023-12-27 09:50:00,168.67,168.72,168.48,168.59,35081.0,162.823,162.8713,162.6396,162.7458,35081.0
2023-12-27 09:55:00,168.59,168.6,168.39,168.41,47405.0,162.7458,162.7555,162.5527,162.572,47405.0
2023-12-27 10:00:00,168.43,168.54,168.43,168.46,37429.0,162.5914,162.6975,162.5914,162.6203,37429.0
2023-12-27 10:05:00,168.47,168.51,168.43,168.45,38364.0,162.63,162.6686,162.5914,162.6107,38364.0
2023-12-27 10:10:00,168.45,168.59,168.44,168.57,49045.0,162.6107,162.7458,162.601,162.7265,49045.0
2023-12-27 10:15:00,168.59,168.64,168.52,168.57,44313.0,162.7458,162.7941,162.6782,162.7265,44313.0
2023-12-27 10:20:00,168.58,168.66,168.56,168.65,49815.0,162.7362,162.8134,162.7168,162.8037,49815.0
2023-12-27 10:25:00,168.66,168.68,168.59,168.66,28186.0,162.8134,162.8327,162.7458,162.8134,28186.0
2023-12-27 10:30:00,168.65,168.82,168.63,168.8,43030.0,162.8037,162.9678,162.7844,162.9485,43030.0
2023-12-27 10:35:00,168.8,168.8,168.66,168.72,23064.0,162.9485,162.9485,162.8134,162.8713,23064.0
2023-12-27 10:40:00,168.71,168.72,168.52,168.62,27346.0,162.8616,162.8713,162.6782,162.7748,27346.0
2023-12-27 10:45:00,168.62,168.65,168.54,168.59,34810.0,162.7748,162.8037,162.6975,162.7458,34810.0
2023-12-27 10:50:00,168.58,168.67,168.48,168.62,32368.0,162.7362,162.823,162.6396,162.7748,32368.0
2023-12-27 10:55:00,168.63,168.74,168.59,168.68,41954.0,162.7844,162.8906,162.7458,162.8327,41954.0
2023-12-27 11:00:00,168.67,168.68,168.59,168.65,14924.0,162.823,162.8327,162.7458,162.8037,14924.0
2023-12-27 11:05:00,168.64,168.73,168.62,168.65,26520.0,162.7941,162.881,162.7748,162.8037,26520.0
2023-12-27 11:10:00,168.65,168.78,168.64,168.7,31795.0,162.8037,162.9292,162.7941,162.852,31795.0
2023-12-27 11:15:00,168.71,168.8,168.69,168.72,40685.0,162.8616,162.9485,162.8423,162.8713,40685.0
2023-12-27 11:20:00,168.72,168.72,168.67,168.71,22359.0,162.8713,162.8713,162.823,162.8616,22359.0
2023-12-27 11:25:00,168.71,168.78,168.66,168.72,25835.0,162.8616,162.9292,162.8134,162.8713,25835.0
2023-12-27 11:30:00,168.72,168.72,168.64,168.65,18303.0,162.8713,162.8713,162.7941,162.8037,18303.0
2023-12-27 11:35:00,168.66,168.72,168.63,168.71,32353.0,162.8134,162.8713,162.7844,162.8616,32353.0
2023-12-27 11:40:00,168.71,168.76,168.67,168.7,20881.0,162.8616,162.9099,162.823,162.852,20881.0
2023-12-27 11:45:00,168.72,168.74,168.69,168.73,13206.0,162.8713,162.8906,162.8423,162.881,13206.0
2023-12-27 11:50:00,168.74,168.83,168.73,168.81,18840.0,162.8906,162.9775,162.881,162.9582,18840.0
2023-12-27 11:55:00,168.81,168.81,168.7,168.71,19799.0,162.9582,162.9582,162.852,162.8616,19799.0
2023-12-27 12:00:00,168.69,168.77,168.63,168.75,21072.0,162.8423,162.9196,162.7844,162.9003,21072.0
2023-12-27 12:05:00,168.74,168.84,168.72,168.82,24582.0,162.8906,162.9871,162.8713,162.9678,24582.0
2023-12-27 12:10:00,168.81,168.82,168.78,168.81,20233.0,162.9582,162.9678,162.9292,162.9582,20233.0
2023-12-27 12:15:00,168.8,168.86,168.78,168.86,23201.0,162.9485,163.0064,162.9292,163.0064,23201.0
2023-12-27 12:20:00,168.86,168.92,168.83,168.88,24917.0,163.0064,163.0644,162.9775,163.0258,24917.0
2023-12-27 12:25:00,168.89,168.9,168.84,168.84,21426.0,163.0354,163.0451,162.9871,162.9871,21426.0
2023-12-27 12:30:00,168.85,168.99,168.84,168.97,33938.0,162.9968,163.1319,162.9871,163.1126,33938.0
2023-12-27 12:35:00,168.97,169.05,168.9,168.99,40208.0,163.1126,163.1899,163.0451,163.1319,40208.0
2023-12-27 12:40:00,168.98,168.98,168.84,168.95,32429.0,163.1223,163.1223,162.9871,163.0933,32429.0
2023-12-27 12:45:00,168.96,168.99,168.9,168.92,23751.0,163.103,163.1319,163.0451,163.0644,23751.0
2023-12-27 12:50:00,168.92,168.94,168.85,168.89,17140.0,163.0644,163.0837,162.9968,163.0354,17140.0
2023-12-27 12:55:00,168.89,168.98,168.89,168.94,26574.0,163.0354,163.1223,163.0354,163.0837,26574.0
2023-12-27 13:00:00,168.94,169.09,168.94,169.05,30077.0,163.0837,163.2285,163.0837,163.1899,30077.0
2023-12-27 13:05:00,169.05,169.28,169.04,169.28,66281.0,163.1899,163.4119,163.1802,163.4119,66281.0
2023-12-27 13:10:00,169.27,169.31,169.11,169.11,50170.0,163.4022,163.4408,163.2478,163.2478,50170.0
2023-12-27 13:15:00,169.14,169.19,169.05,169.07,34026.0,163.2767,163.325,163.1899,163.2092,34026.0
2023-12-27 13:20:00,169.08,169.1,169.02,169.05,29224.0,163.2188,163.2381,163.1609,163.1899,29224.0
2023-12-27 13:25:00,169.05,169.1,169.0,169.04,28425.0,163.1899,163.2381,163.1416,163.1802,28425.0
2023-12-27 13:30:00,169.04,169.13,169.0,169.06,32068.0,163.1802,163.2671,163.1416,163.1995,32068.0
2023-12-27 13:35:00,169.07,169.13,169.07,169.11,18598.0,163.2092,163.2671,163.2092,163.2478,18598.0
2023-12-27 13:40:00,169.11,169.14,169.07,169.13,18773.0,163.2478,163.2767,163.2092,163.2671,18773.0
2023-12-27 13:45:00,169.13,169.16,169.09,169.14,27736.0,163.2671,163.296,163.2285,163.2767,27736.0
2023-12-27 13:50:00,169.13,169.18,169.09,169.12,26301.0,163.2671,163.3154,163.2285,163.2574,26301.0
2023-12-27 13:55:00,169.13,169.15,169.0,169.0,24161.0,163.2671,163.2864,163.1416,163.1416,24161.0
2023-12-27 14:00:00,169.0,169.0,168.79,168.86,63194.0,163.1416,163.1416,162.9389,163.0064,63194.0
2023-12-27 14:05:00,168.84,168.99,168.79,168.97,37925.0,162.9871,163.1319,162.9389,163.1126,37925.0
2023-12-27 14:10:00,168.95,169.01,168.87,168.98,45443.0,163.0933,163.1512,163.0161,163.1223,45443.0
2023-12-27 14:15:00,168.98,169.11,168.93,169.09,41554.0,163.1223,163.2478,163.074,163.2285,41554.0
2023-12-27 14:20:00,169.1,169.18,169.01,169.03,38791.0,163.2381,163.3154,163.1512,163.1706,38791.0
2023-12-27 14:25:00,169.03,169.14,168.98,169.11,39610.0,163.1706,163.2767,163.1223,163.2478,39610.0
2023-12-27 14:30:00,169.11,169.12,169.0,169.03,31910.0,163.2478,163.2574,163.1416,163.1706,31910.0
2023-12-27 14:35:00,169.03,169.08,169.0,169.01,23426.0,163.1706,163.2188,163.1416,163.1512,23426.0
2023-12-27 14:40:00,168.99,168.99,168.89,168.92,34623.0,163.1319,163.1319,163.0354,163.0644,34623.0
2023-12-27 14:45:00,168.91,169.01,168.88,169.0,20713.0,163.0547,163.1512,163.0258,163.1416,20713.0
2023-12-27 14:50:00,169.0,169.0,168.88,168.89,18217.0,163.1416,163.1416,163.0258,163.0354,18217.0
2023-12-27 14:55:00,168.89,169.08,168.88,169.07,31388.0,163.0354,163.2188,163.0258,163.2092,31388.0
2023-12-27 15:00:00,169.07,169.1,169.0,169.08,25806.0,163.2092,163.2381,163.1416,163.2188,25806.0
2023-12-27 15:05:00,169.08,169.11,168.98,169.1,24011.0,163.2188,163.2478,163.1223,163.2381,24011.0
2023-12-27 15:10:00,169.1,169.16,169.06,169.06,23666.0,163.2381,163.296,163.1995,163.1995,23666.0
2023-12-27 15:15:00,169.05,169.15,169.04,169.09,23115.0,163.1899,163.2864,163.1802,163.2285,23115.0
2023-12-27 15:20:00,169.1,169.19,169.05,169.05,25658.0,163.2381,163.325,163.1899,163.1899,25658.0
2023-12-27 15:25:00,169.05,169.1,168.98,169.09,34063.0,163.1899,163.2381,163.1223,163.2285,34063.0
2023-12-27 15:30:00,169.09,169.17,169.03,169.16,41660.0,163.2285,163.3057,163.1706,163.296,41660.0
2023-12-27 15:35:00,169.16,169.27,169.14,169.26,34279.0,163.296,163.4022,163.2767,163.3926,34279.0
2023-12-27 15:40:00,169.25,169.25,169.04,169.05,33790.0,163.3829,163.3829,163.1802,163.1899,33790.0
2023-12-27 15:45:00,169.05,169.08,168.97,169.04,35290.0,163.1899,163.2188,163.1126,163.1802,35290.0
2023-12-27 15:50:00,168.99,169.1,168.94,169.08,103330.0,163.1319,163.2381,163.0837,163.2188,103330.0
2023-12-27 15:55:00,169.08,169.47,169.07,169.43,331497.0,163.2188,163.5953,163.2092,163.5567,331497.0
2023-12-28 09:30:00,169.35,169.85,168.99,169.72,169794.0,163.4795,163.9621,163.1319,163.8366,169794.0
2023-12-28 09:35:00,169.7,169.81,169.54,169.63,40764.0,163.8173,163.9235,163.6629,163.7498,40764.0
2023-12-28 09:40:00,169.62,169.7,169.43,169.49,42954.0,163.7401,163.8173,163.5567,163.6146,42954.0
2023-12-28 09:45:00,169.52,169.63,169.46,169.6,46388.0,163.6436,163.7498,163.5856,163.7208,46388.0
2023-12-28 09:50:00,169.59,169.85,169.59,169.82,30786.0,163.7111,163.9621,163.7111,163.9332,30786.0
2023-12-28 09:55:00,169.83,169.91,169.72,169.72,49498.0,163.9428,164.02,163.8366,163.8366,49498.0
2023-12-28 10:00:00,169.73,169.83,169.66,169.67,45929.0,163.8463,163.9428,163.7787,163.7884,45929.0
2023-12-28 10:05:00,169.68,169.81,169.62,169.73,38970.0,163.798,163.9235,163.7401,163.8463,38970.0
2023-12-28 10:10:00,169.74,169.82,169.67,169.72,41583.0,163.8559,163.9332,163.7884,163.8366,41583.0
2023-12-28 10:15:00,169.72,169.8,169.69,169.75,32917.0,163.8366,163.9139,163.8077,163.8656,32917.0
2023-12-28 10:20:00,169.76,169.83,169.74,169.78,28430.0,163.8752,163.9428,163.8559,163.8946,28430.0
2023-12-28 10:25:00,169.78,169.81,169.73,169.74,23411.0,163.8946,163.9235,163.8463,163.8559,23411.0
2023-12-28 10:30:00,169.75,169.84,169.71,169.84,35832.0,163.8656,163.9525,163.827,163.9525,35832.0
2023-12-28 10:35:00,169.83,169.92,169.75,169.9,29744.0,163.9428,164.0297,163.8656,164.0104,29744.0
2023-12-28 10:40:00,169.89,169.98,169.88,169.94,40771.0,164.0007,164.0876,163.9911,164.049,40771.0
2023-12-28 10:45:00,169.92,170.14,169.9,170.14,136500.0,164.0297,164.2421,164.0104,164.2421,136500.0
2023-12-28 10:50:00,170.13,170.17,170.02,170.13,50892.0,164.2324,164.271,164.1262,164.2324,50892.0
2023-12-28 10:55:00,170.13,170.22,170.05,170.05,67486.0,164.2324,164.3193,164.1552,164.1552,67486.0
2023-12-28 11:00:00,170.05,170.23,170.03,170.22,45486.0,164.1552,164.329,164.1359,164.3193,45486.0
2023-12-28 11:05:00,170.22,170.29,170.16,170.28,54185.0,164.3193,164.3869,164.2614,164.3772,54185.0
2023-12-28 11:10:00,170.28,170.34,170.21,170.27,41258.0,164.3772,164.4351,164.3096,164.3676,41258.0
2023-12-28 11:15:00,170.27,170.27,170.15,170.2,58194.0,164.3676,164.3676,164.2517,164.3,58194.0
2023-12-28 11:20:00,170.2,170.5,170.14,170.48,61051.0,164.3,164.5896,164.2421,164.5703,61051.0
2023-12-28 11:25:00,170.48,170.49,170.27,170.35,63176.0,164.5703,164.5799,164.3676,164.4448,63176.0
2023-12-28 11:30:00,170.35,170.45,170.29,170.29,47406.0,164.4448,164.5413,164.3869,164.3869,47406.0
2023-12-28 11:35:00,170.28,170.37,170.26,170.32,27909.0,164.3772,164.4641,164.3579,164.4158,27909.0
2023-12-28 11:40:00,170.34,170.38,170.26,170.3,26240.0,164.4351,164.4738,164.3579,164.3965,26240.0
2023-12-28 11:45:00,170.3,170.36,170.27,170.34,29833.0,164.3965,164.4544,164.3676,164.4351,29833.0
2023-12-28 11:50:00,170.34,170.39,170.31,170.36,18517.0,164.4351,164.4834,164.4062,164.4544,18517.0
2023-12-28 11:55:00,170.36,170.37,170.29,170.33,25844.0,164.4544,164.4641,164.3869,164.4255,25844.0
2023-12-28 12:00:00,170.31,170.4,170.24,170.34,41167.0,164.4062,164.4931,164.3386,164.4351,41167.0
2023-12-28 12:05:00,170.33,170.52,170.32,170.46,62968.0,164.4255,164.6089,164.4158,164.551,62968.0
2023-12-28 12:10:00,170.46,170.48,170.28,170.31,60261.0,164.551,164.5703,164.3772,164.4062,60261.0
2023-12-28 12:15:00,170.32,170.44,170.31,170.34,28281.0,164.4158,164.5317,164.4062,164.4351,28281.0
2023-12-28 12:20:00,170.34,170.46,170.32,170.46,29413.0,164.4351,164.551,164.4158,164.551,29413.0
2023-12-28 12:25:00,170.46,170.47,170.35,170.39,22435.0,164.551,164.5606,164.4448,164.4834,22435.0
2023-12-28 12:30:00,170.38,170.54,170.33,170.52,49649.0,164.4738,164.6282,164.4255,164.6089,49649.0
2023-12-28 12:35:00,170.5,170.54,170.47,170.49,18085.0,164.5896,164.6282,164.5606,164.5799,18085.0
2023-12-28 12:40:00,170.5,170.61,170.49,170.58,42282.0,164.5896,164.6958,164.5799,164.6668,42282.0
2023-12-28 12:45:00,170.57,170.61,170.55,170.56,19201.0,164.6572,164.6958,164.6379,164.6475,19201.0
2023-12-28 12:50:00,170.56,170.59,170.52,170.55,37580.0,164.6475,164.6765,164.6089,164.6379,37580.0
2023-12-28 12:55:00,170.56,170.66,170.51,170.57,32772.0,164.6475,164.744,164.5992,164.6572,32772.0
2023-12-28 13:00:00,170.56,170.57,170.39,170.49,30021.0,164.6475,164.6572,164.4834,164.5799,30021.0
2023-12-28 13:05:00,170.47,170.57,170.37,170.57,37462.0,164.5606,164.6572,164.4641,164.6572,37462.0
2023-12-28 13:10:00,170.58,170.6,170.5,170.53,27804.0,164.6668,164.6861,164.5896,164.6186,27804.0
2023-12-28 13:15:00,170.54,170.62,170.51,170.59,29931.0,164.6282,164.7054,164.5992,164.6765,29931.0
2023-12-28 13:20:00,170.59,170.61,170.53,170.55,29017.0,164.6765,164.6958,164.6186,164.6379,29017.0
2023-12-28 13:25:00,170.55,170.56,170.41,170.43,42136.0,164.6379,164.6475,164.5027,164.522,42136.0
2023-12-28 13:30:00,170.43,170.57,170.42,170.52,35636.0,164.522,164.6572,164.5124,164.6089,35636.0
2023-12-28 13:35:00,170.51,170.56,170.43,170.45,46001.0,164.5992,164.6475,164.522,164.5413,46001.0
2023-12-28 13:40:00,170.42,170.42,170.28,170.36,57928.0,164.5124,164.5124,164.3772,164.4544,57928.0
2023-12-28 13:45:00,170.35,170.38,170.25,170.33,42522.0,164.4448,164.4738,164.3483,164.4255,42522.0
2023-12-28 13:50:00,170.33,170.41,170.32,170.37,32991.0,164.4255,164.5027,164.4158,164.4641,32991.0
2023-12-28 13:55:00,170.37,170.44,170.34,170.42,20008.0,164.4641,164.5317,164.4351,164.5124,20008.0
2023-12-28 14:00:00,170.43,170.48,170.41,170.46,26025.0,164.522,164.5703,164.5027,164.551,26025.0
2023-12-28 14:05:00,170.46,170.46,170.38,170.45,30114.0,164.551,164.551,164.4738,164.5413,30114.0
2023-12-28 14:10:00,170.45,170.5,170.4,170.46,22828.0,164.5413,164.5896,164.4931,164.551,22828.0
2023-12-28 14:15:00,170.46,170.46,170.41,170.44,19243.0,164.551,164.551,164.5027,164.5317,19243.0
2023-12-28 14:20:00,170.45,170.46,170.4,170.42,21455.0,164.5413,164.551,164.4931,164.5124,21455.0
2023-12-28 14:25:00,170.42,170.44,170.35,170.39,34403.0,164.5124,164.5317,164.4448,164.4834,34403.0
2023-12-28 14:30:00,170.39,170.5,170.38,170.47,31945.0,164.4834,164.5896,164.4738,164.5606,31945.0
2023-12-28 14:35:00,170.47,170.54,170.41,170.43,29511.0,164.5606,164.6282,164.5027,164.522,29511.0
2023-12-28 14:40:00,170.44,170.46,170.35,170.39,28177.0,164.5317,164.551,164.4448,164.4834,28177.0
2023-12-28 14:45:00,170.39,170.46,170.36,170.46,23125.0,164.4834,164.551,164.4544,164.551,23125.0
2023-12-28 14:50:00,170.46,170.47,170.35,170.39,30094.0,164.551,164.5606,164.4448,164.4834,30094.0
2023-12-28 14:55:00,170.39,170.44,170.39,170.42,15152.0,164.4834,164.5317,164.4834,164.5124,15152.0
2023-12-28 15:00:00,170.43,170.44,170.36,170.39,29607.0,164.522,164.5317,164.4544,164.4834,29607.0
2023-12-28 15:05:00,170.39,170.4,170.33,170.33,30428.0,164.4834,164.4931,164.4255,164.4255,30428.0
2023-12-28 15:10:00,170.34,170.37,170.18,170.27,63957.0,164.4351,164.4641,164.2807,164.3676,63957.0
2023-12-28 15:15:00,170.25,170.37,170.2,170.34,50799.0,164.3483,164.4641,164.3,164.4351,50799.0
2023-12-28 15:20:00,170.35,170.41,170.31,170.35,36556.0,164.4448,164.5027,164.4062,164.4448,36556.0
2023-12-28 15:25:00,170.37,170.4,170.3,170.37,32646.0,164.4641,164.4931,164.3965,164.4641,32646.0
2023-12-28 15:30:00,170.38,170.4,170.24,170.25,66160.0,164.4738,164.4931,164.3386,164.3483,66160.0
2023-12-28 15:35:00,170.24,170.35,170.22,170.35,68965.0,164.3386,164.4448,164.3193,164.4448,68965.0
2023-12-28 15:40:00,170.36,170.57,170.35,170.54,69209.0,164.4544,164.6572,164.4448,164.6282,69209.0
2023-12-28 15:45:00,170.54,170.55,170.25,170.28,70904.0,164.6282,164.6379,164.3483,164.3772,70904.0
2023-12-28 15:50:00,170.27,170.37,170.17,170.23,126581.0,164.3676,164.4641,164.271,164.329,126581.0
2023-12-28 15:55:00,170.23,170.33,170.07,170.3,422869.0,164.329,164.4255,164.1745,164.3965,422869.0
2023-12-29 09:30:00,170.0,170.29,169.86,170.14,192800.0,164.1069,164.3869,163.9718,164.2421,192800.0
2023-12-29 09:35:00,170.15,170.28,170.12,170.2,46543.0,164.2517,164.3772,164.2228,164.3,46543.0
2023-12-29 09:40:00,170.21,170.24,170.03,170.14,47896.0,164.3096,164.3386,164.1359,164.2421,47896.0
2023-12-29 09:45:00,170.13,170.27,170.1,170.13,27086.0,164.2324,164.3676,164.2035,164.2324,27086.0
2023-12-29 09:50:00,170.13,170.25,170.13,170.25,33422.0,164.2324,164.3483,164.2324,164.3483,33422.0
2023-12-29 09:55:00,170.25,170.39,170.17,170.38,42521.0,164.3483,164.4834,164.271,164.4738,42521.0
2023-12-29 10:00:00,170.37,170.49,170.37,170.46,46022.0,164.4641,164.5799,164.4641,164.551,46022.0
2023-12-29 10:05:00,170.44,170.45,170.32,170.33,36879.0,164.5317,164.5413,164.4158,164.4255,36879.0
2023-12-29 10:10:00,170.32,170.37,170.27,170.32,25340.0,164.4158,164.4641,164.3676,164.4158,25340.0
2023-12-29 10:15:00,170.3,170.54,170.3,170.52,34102.0,164.3965,164.6282,164.3965,164.6089,34102.0
2023-12-29 10:20:00,170.53,170.57,170.44,170.51,28729.0,164.6186,164.6572,164.5317,164.5992,28729.0
2023-12-29 10:25:00,170.51,170.62,170.51,170.61,26040.0,164.5992,164.7054,164.5992,164.6958,26040.0
2023-12-29 10:30:00,170.62,170.63,170.47,170.57,45261.0,164.7054,164.7151,164.5606,164.6572,45261.0
2023-12-29 10:35:00,170.58,170.62,170.53,170.58,19534.0,164.6668,164.7054,164.6186,164.6668,19534.0
2023-12-29 10:40:00,170.58,170.64,170.54,170.63,40254.0,164.6668,164.7247,164.6282,164.7151,40254.0
2023-12-29 10:45:00,170.63,170.69,170.29,170.52,60150.0,164.7151,164.773,164.3869,164.6089,60150.0
2023-12-29 10:50:00,170.54,170.55,170.32,170.35,28119.0,164.6282,164.6379,164.4158,164.4448,28119.0
2023-12-29 10:55:00,170.34,170.48,170.32,170.34,35117.0,164.4351,164.5703,164.4158,164.4351,35117.0
2023-12-29 11:00:00,170.37,170.49,170.35,170.48,45743.0,164.4641,164.5799,164.4448,164.5703,45743.0
2023-12-29 11:05:00,170.48,170.53,170.4,170.41,34782.0,164.5703,164.6186,164.4931,164.5027,34782.0
2023-12-29 11:10:00,170.4,170.45,170.17,170.18,46016.0,164.4931,164.5413,164.271,164.2807,46016.0
2023-12-29 11:15:00,170.19,170.19,169.99,170.09,52047.0,164.2903,164.2903,164.0973,164.1938,52047.0
2023-12-29 11:20:00,170.09,170.16,170.0,170.11,40624.0,164.1938,164.2614,164.1069,164.2131,40624.0
2023-12-29 11:25:00,170.11,170.22,169.98,170.0,29040.0,164.2131,164.3193,164.0876,164.1069,29040.0
2023-12-29 11:30:00,169.99,170.15,169.98,169.99,27216.0,164.0973,164.2517,164.0876,164.0973,27216.0
2023-12-29 11:35:00,169.99,170.05,169.93,170.05,38450.0,164.0973,164.1552,164.0394,164.1552,38450.0
2023-12-29 11:40:00,170.06,170.11,170.0,170.09,17876.0,164.1648,164.2131,164.1069,164.1938,17876.0
2023-12-29 11:45:00,170.1,170.15,170.07,170.07,24513.0,164.2035,164.2517,164.1745,164.1745,24513.0
2023-12-29 11:50:00,170.08,170.09,169.89,170.01,27897.0,164.1842,164.1938,164.0007,164.1166,27897.0
2023-12-29 11:55:00,170.01,170.08,169.92,169.98,32260.0,164.1166,164.1842,164.0297,164.0876,32260.0
2023-12-29 12:00:00,169.97,170.1,169.89,169.89,32288.0,164.078,164.2035,164.0007,164.0007,32288.0
2023-12-29 12:05:00,169.9,169.94,169.8,169.88,36190.0,164.0104,164.049,163.9139,163.9911,36190.0
2023-12-29 12:10:00,169.88,169.89,169.73,169.75,32355.0,163.9911,164.0007,163.8463,163.8656,32355.0
2023-12-29 12:15:00,169.75,169.87,169.7,169.82,64777.0,163.8656,163.9814,163.8173,163.9332,64777.0
2023-12-29 12:20:00,169.81,169.85,169.63,169.69,47092.0,163.9235,163.9621,163.7498,163.8077,47092.0
2023-12-29 12:25:00,169.69,169.73,169.65,169.69,26955.0,163.8077,163.8463,163.7691,163.8077,26955.0
2023-12-29 12:30:00,169.7,169.73,169.67,169.71,26694.0,163.8173,163.8463,163.7884,163.827,26694.0
2023-12-29 12:35:00,169.72,169.85,169.7,169.81,33418.0,163.8366,163.9621,163.8173,163.9235,33418.0
2023-12-29 12:40:00,169.82,169.85,169.76,169.79,18882.0,163.9332,163.9621,163.8752,163.9042,18882.0
2023-12-29 12:45:00,169.8,169.89,169.77,169.8,35990.0,163.9139,164.0007,163.8849,163.9139,35990.0
2023-12-29 12:50:00,169.8,169.88,169.79,169.8,14534.0,163.9139,163.9911,163.9042,163.9139,14534.0
2023-12-29 12:55:00,169.81,169.96,169.81,169.89,20202.0,163.9235,164.0683,163.9235,164.0007,20202.0
2023-12-29 13:00:00,169.88,170.0,169.84,169.95,21779.0,163.9911,164.1069,163.9525,164.0587,21779.0
2023-12-29 13:05:00,169.94,169.97,169.88,169.91,14193.0,164.049,164.078,163.9911,164.02,14193.0
2023-12-29 13:10:00,169.92,170.07,169.91,170.03,38796.0,164.0297,164.1745,164.02,164.1359,38796.0
2023-12-29 13:15:00,170.04,170.06,169.83,169.86,35025.0,164.1455,164.1648,163.9428,163.9718,35025.0
2023-12-29 13:20:00,169.86,169.93,169.8,169.89,16512.0,163.9718,164.0394,163.9139,164.0007,16512.0
2023-12-29 13:25:00,169.89,169.98,169.88,169.92,18613.0,164.0007,164.0876,163.9911,164.0297,18613.0
2023-12-29 13:30:00,169.93,170.05,169.93,169.98,22427.0,164.0394,164.1552,164.0394,164.0876,22427.0
2023-12-29 13:35:00,169.97,170.1,169.97,170.09,22756.0,164.078,164.2035,164.078,164.1938,22756.0
2023-12-29 13:40:00,170.09,170.15,170.05,170.14,27412.0,164.1938,164.2517,164.1552,164.2421,27412.0
2023-12-29 13:45:00,170.15,170.15,170.06,170.09,23769.0,164.2517,164.2517,164.1648,164.1938,23769.0
2023-12-29 13:50:00,170.09,170.11,169.98,170.01,20818.0,164.1938,164.2131,164.0876,164.1166,20818.0
2023-12-29 13:55:00,170.0,170.12,169.97,170.07,20251.0,164.1069,164.2228,164.078,164.1745,20251.0
2023-12-29 14:00:00,170.08,170.13,170.05,170.1,34652.0,164.1842,164.2324,164.1552,164.2035,34652.0
2023-12-29 14:05:00,170.09,170.14,170.07,170.07,19567.0,164.1938,164.2421,164.1745,164.1745,19567.0
2023-12-29 14:10:00,170.08,170.15,170.07,170.08,39484.0,164.1842,164.2517,164.1745,164.1842,39484.0
2023-12-29 14:15:00,170.07,170.17,170.04,170.17,26361.0,164.1745,164.271,164.1455,164.271,26361.0
2023-12-29 14:20:00,170.18,170.25,170.15,170.25,31138.0,164.2807,164.3483,164.2517,164.3483,31138.0
2023-12-29 14:25:00,170.25,170.26,170.08,170.14,20798.0,164.3483,164.3579,164.1842,164.2421,20798.0
2023-12-29 14:30:00,170.13,170.22,170.13,170.21,21635.0,164.2324,164.3193,164.2324,164.3096,21635.0
2023-12-29 14:35:00,170.24,170.32,170.2,170.25,26906.0,164.3386,164.4158,164.3,164.3483,26906.0
2023-12-29 14:40:00,170.24,170.28,170.2,170.24,23005.0,164.3386,164.3772,164.3,164.3386,23005.0
2023-12-29 14:45:00,170.25,170.28,170.23,170.27,32244.0,164.3483,164.3772,164.329,164.3676,32244.0
2023-12-29 14:50:00,170.26,170.38,170.26,170.36,20261.0,164.3579,164.4738,164.3579,164.4544,20261.0
2023-12-29 14:55:00,170.37,170.43,170.27,170.31,32375.0,164.4641,164.522,164.3676,164.4062,32375.0
2023-12-29 15:00:00,170.3,170.34,170.26,170.3,24225.0,164.3965,164.4351,164.3579,164.3965,24225.0
2023-12-29 15:05:00,170.3,170.47,170.28,170.4,25430.0,164.3965,164.5606,164.3772,164.4931,25430.0
2023-12-29 15:10:00,170.43,170.47,170.31,170.38,25833.0,164.522,164.5606,164.4062,164.4738,25833.0
2023-12-29 15:15:00,170.36,170.46,170.32,170.38,42104.0,164.4544,164.551,164.4158,164.4738,42104.0
2023-12-29 15:20:00,170.39,170.41,170.29,170.35,31446.0,164.4834,164.5027,164.3869,164.4448,31446.0
2023-12-29 15:25:00,170.35,170.46,170.34,170.41,29332.0,164.4448,164.551,164.4351,164.5027,29332.0
2023-12-29 15:30:00,170.42,170.42,170.28,170.29,37810.0,164.5124,164.5124,164.3772,164.3869,37810.0
2023-12-29 15:35:00,170.28,170.42,170.28,170.4,79997.0,164.3772,164.5124,164.3772,164.4931,79997.0
2023-12-29 15:40:00,170.41,170.45,170.17,170.18,42532.0,164.5027,164.5413,164.271,164.2807,42532.0
2023-12-29 15:45:00,170.17,170.26,170.15,170.18,47959.0,164.271,164.3579,164.2517,164.2807,47959.0
2023-12-29 15:50:00,170.16,170.38,170.07,170.17,139003.0,164.2614,164.4738,164.1745,164.271,139003.0
2023-12-29 15:55:00,170.16,170.42,170.02,170.2,509860.0,164.2614,164.5124,164.1262,164.3,509860.0
2024-01-02 09:30:00,169.09,170.02,168.91,170.02,307697.0,163.2285,164.1262,163.0547,164.1262,307697.0
2024-01-02 09:35:00,169.99,170.0,169.5,169.59,136904.0,164.0973,164.1069,163.6243,163.7111,136904.0
2024-01-02 09:40:00,169.62,169.93,169.58,169.78,77786.0,163.7401,164.0394,163.7015,163.8946,77786.0
2024-01-02 09:45:00,169.8,170.2,169.8,169.97,148270.0,163.9139,164.3,163.9139,164.078,148270.0
2024-01-02 09:50:00,169.96,170.22,169.8,169.86,114104.0,164.0683,164.3193,163.9139,163.9718,114104.0
2024-01-02 09:55:00,169.85,170.16,169.85,170.1,96007.0,163.9621,164.2614,163.9621,164.2035,96007.0
2024-01-02 10:00:00,170.08,170.34,170.01,170.22,94704.0,164.1842,164.4351,164.1166,164.3193,94704.0
2024-01-02 10:05:00,170.22,170.34,170.02,170.32,73502.0,164.3193,164.4351,164.1262,164.4158,73502.0
2024-01-02 10:10:00,170.31,170.35,170.07,170.24,57354.0,164.4062,164.4448,164.1745,164.3386,57354.0
2024-01-02 10:15:00,170.23,170.29,170.1,170.24,76120.0,164.329,164.3869,164.2035,164.3386,76120.0
2024-01-02 10:20:00,170.24,170.43,170.2,170.36,78601.0,164.3386,164.522,164.3,164.4544,78601.0
2024-01-02 10:25:00,170.36,170.43,170.11,170.13,85793.0,164.4544,164.522,164.2131,164.2324,85793.0
2024-01-02 10:30:00,170.14,170.24,170.09,170.23,33674.0,164.2421,164.3386,164.1938,164.329,33674.0
2024-01-02 10:35:00,170.21,170.38,170.16,170.38,47807.0,164.3096,164.4738,164.2614,164.4738,47807.0
2024-01-02 10:40:00,170.38,170.53,170.36,170.43,56384.0,164.4738,164.6186,164.4544,164.522,56384.0
2024-01-02 10:45:00,170.42,170.74,170.42,170.74,55610.0,164.5124,164.8213,164.5124,164.8213,55610.0
2024-01-02 10:50:00,170.72,170.8,170.69,170.77,64498.0,164.802,164.8792,164.773,164.8502,64498.0
2024-01-02 10:55:00,170.75,170.82,170.65,170.67,61933.0,164.8309,164.8985,164.7344,164.7537,61933.0
2024-01-02 11:00:00,170.64,170.93,170.62,170.92,57793.0,164.7247,165.0047,164.7054,164.995,57793.0
2024-01-02 11:05:00,170.92,170.94,170.73,170.8,53110.0,164.995,165.0143,164.8116,164.8792,53110.0
2024-01-02 11:10:00,170.82,170.9,170.64,170.71,52445.0,164.8985,164.9757,164.7247,164.7923,52445.0
2024-01-02 11:15:00,170.7,170.82,170.68,170.75,52624.0,164.7827,164.8985,164.7634,164.8309,52624.0
2024-01-02 11:20:00,170.76,170.81,170.65,170.7,46971.0,164.8406,164.8888,164.7344,164.7827,46971.0
2024-01-02 11:25:00,170.71,170.74,170.6,170.66,35312.0,164.7923,164.8213,164.6861,164.744,35312.0
2024-01-02 11:30:00,170.65,170.92,170.62,170.89,46552.0,164.7344,164.995,164.7054,164.9661,46552.0
2024-01-02 11:35:00,170.89,170.91,170.76,170.79,24949.0,164.9661,164.9854,164.8406,164.8695,24949.0
2024-01-02 11:40:00,170.77,170.86,170.64,170.86,42244.0,164.8502,164.9371,164.7247,164.9371,42244.0
2024-01-02 11:45:00,170.88,171.0,170.83,170.94,80160.0,164.9564,165.0723,164.9082,165.0143,80160.0
2024-01-02 11:50:00,170.95,171.0,170.88,170.93,41373.0,165.024,165.0723,164.9564,165.0047,41373.0
2024-01-02 11:55:00,170.92,171.01,170.91,170.96,77048.0,164.995,165.0819,164.9854,165.0336,77048.0
2024-01-02 12:00:00,170.95,171.02,170.94,170.94,22938.0,165.024,165.0916,165.0143,165.0143,22938.0
2024-01-02 12:05:00,170.94,170.96,170.9,170.93,28115.0,165.0143,165.0336,164.9757,165.0047,28115.0
2024-01-02 12:10:00,170.93,171.05,170.92,171.05,28043.0,165.0047,165.1205,164.995,165.1205,28043.0
2024-01-02 12:15:00,171.05,171.21,171.01,171.21,55712.0,165.1205,165.275,165.0819,165.275,55712.0
2024-01-02 12:20:00,171.24,171.3,171.11,171.28,45632.0,165.3039,165.3619,165.1784,165.3426,45632.0
2024-01-02 12:25:00,171.27,171.39,171.27,171.28,54596.0,165.3329,165.4487,165.3329,165.3426,54596.0
2024-01-02 12:30:00,171.28,171.45,171.27,171.37,36058.0,165.3426,165.5067,165.3329,165.4294,36058.0
2024-01-02 12:35:00,171.36,171.42,171.32,171.33,30338.0,165.4198,165.4777,165.3812,165.3908,30338.0
2024-01-02 12:40:00,171.34,171.43,171.3,171.41,44702.0,165.4005,165.4874,165.3619,165.468,44702.0
2024-01-02 12:45:00,171.4,171.44,171.33,171.41,30727.0,165.4584,165.497,165.3908,165.468,30727.0
2024-01-02 12:50:00,171.41,171.55,171.37,171.52,68849.0,165.468,165.6032,165.4294,165.5742,68849.0
2024-01-02 12:55:00,171.53,171.67,171.45,171.64,57167.0,165.5839,165.719,165.5067,165.6901,57167.0
2024-01-02 13:00:00,171.63,171.72,171.51,171.61,63125.0,165.6804,165.7673,165.5646,165.6611,63125.0
2024-01-02 13:05:00,171.62,171.68,171.52,171.53,56903.0,165.6708,165.7287,165.5742,165.5839,56903.0
2024-01-02 13:10:00,171.53,171.68,171.52,171.67,40869.0,165.5839,165.7287,165.5742,165.719,40869.0
2024-01-02 13:15:00,171.67,171.71,171.55,171.62,49323.0,165.719,165.7576,165.6032,165.6708,49323.0
2024-01-02 13:20:00,171.63,171.64,171.54,171.63,31318.0,165.6804,165.6901,165.5935,165.6804,31318.0
2024-01-02 13:25:00,171.62,171.83,171.62,171.77,60680.0,165.6708,165.8735,165.6708,165.8156,60680.0
2024-01-02 13:30:00,171.76,171.89,171.7,171.88,36284.0,165.8059,165.9314,165.748,165.9218,36284.0
2024-01-02 13:35:00,171.87,171.9,171.69,171.78,51597.0,165.9121,165.9411,165.7383,165.8252,51597.0
2024-01-02 13:40:00,171.78,171.82,171.72,171.75,51281.0,165.8252,165.8638,165.7673,165.7963,51281.0
2024-01-02 13:45:00,171.75,171.87,171.68,171.84,35042.0,165.7963,165.9121,165.7287,165.8831,35042.0
2024-01-02 13:50:00,171.85,171.87,171.82,171.85,42224.0,165.8928,165.9121,165.8638,165.8928,42224.0
2024-01-02 13:55:00,171.85,171.87,171.69,171.72,39468.0,165.8928,165.9121,165.7383,165.7673,39468.0
2024-01-02 14:00:00,171.74,171.77,171.56,171.6,104703.0,165.7866,165.8156,165.6128,165.6515,104703.0
2024-01-02 14:05:00,171.61,171.65,171.55,171.63,62142.0,165.6611,165.6997,165.6032,165.6804,62142.0
2024-01-02 14:10:00,171.64,171.72,171.61,171.69,45456.0,165.6901,165.7673,165.6611,165.7383,45456.0
2024-01-02 14:15:00,171.68,171.7,171.45,171.45,38173.0,165.7287,165.748,165.5067,165.5067,38173.0
2024-01-02 14:20:00,171.43,171.45,171.36,171.4,49542.0,165.4874,165.5067,165.4198,165.4584,49542.0
2024-01-02 14:25:00,171.41,171.44,171.37,171.43,34889.0,165.468,165.497,165.4294,165.4874,34889.0
2024-01-02 14:30:00,171.43,171.51,171.27,171.35,47668.0,165.4874,165.5646,165.3329,165.4101,47668.0
2024-01-02 14:35:00,171.35,171.43,171.34,171.41,59795.0,165.4101,165.4874,165.4005,165.468,59795.0
2024-01-02 14:40:00,171.4,171.56,171.39,171.51,111671.0,165.4584,165.6128,165.4487,165.5646,111671.0
2024-01-02 14:45:00,171.5,171.66,171.45,171.46,107291.0,165.5549,165.7094,165.5067,165.5163,107291.0
2024-01-02 14:50:00,171.46,171.52,171.36,171.47,45521.0,165.5163,165.5742,165.4198,165.526,45521.0
2024-01-02 14:55:00,171.47,171.54,171.42,171.42,57314.0,165.526,165.5935,165.4777,165.4777,57314.0
2024-01-02 15:00:00,171.41,171.67,171.34,171.58,92787.0,165.468,165.719,165.4005,165.6322,92787.0
2024-01-02 15:05:00,171.59,171.59,171.49,171.49,57030.0,165.6418,165.6418,165.5453,165.5453,57030.0
2024-01-02 15:10:00,171.51,171.67,171.46,171.64,50216.0,165.5646,165.719,165.5163,165.6901,50216.0
2024-01-02 15:15:00,171.64,171.71,171.56,171.68,50365.0,165.6901,165.7576,165.6128,165.7287,50365.0
2024-01-02 15:20:00,171.68,171.74,171.63,171.66,54113.0,165.7287,165.7866,165.6804,165.7094,54113.0
2024-01-02 15:25:00,171.66,171.72,171.61,171.66,53160.0,165.7094,165.7673,165.6611,165.7094,53160.0
2024-01-02 15:30:00,171.66,171.75,171.61,171.62,69710.0,165.7094,165.7963,165.6611,165.6708,69710.0
2024-01-02 15:35:00,171.6,171.67,171.44,171.49,77015.0,165.6515,165.719,165.497,165.5453,77015.0
2024-01-02 15:40:00,171.49,171.61,171.44,171.61,113298.0,165.5453,165.6611,165.497,165.6611,113298.0
2024-01-02 15:45:00,171.6,171.76,171.53,171.57,175880.0,165.6515,165.8059,165.5839,165.6225,175880.0
2024-01-02 15:50:00,171.58,171.89,171.5,171.79,275737.0,165.6322,165.9314,165.5549,165.8349,275737.0
2024-01-02 15:55:00,171.8,172.17,171.78,172.15,541563.0,165.8445,166.2017,165.8252,166.1824,541563.0
2024-01-03 09:30:00,171.72,171.9,171.38,171.74,291413.0,165.7673,165.9411,165.4391,165.7866,291413.0
2024-01-03 09:35:00,171.65,171.76,170.92,171.04,150050.0,165.6997,165.8059,164.995,165.1109,150050.0
2024-01-03 09:40:00,171.04,171.28,170.93,171.09,141985.0,165.1109,165.3426,165.0047,165.1591,141985.0
2024-01-03 09:45:00,171.08,171.11,170.37,170.66,162165.0,165.1495,165.1784,164.4641,164.744,162165.0
2024-01-03 09:50:00,170.68,170.8,170.49,170.61,71324.0,164.7634,164.8792,164.5799,164.6958,71324.0
2024-01-03 09:55:00,170.63,170.72,170.41,170.47,94073.0,164.7151,164.802,164.5027,164.5606,94073.0
2024-01-03 10:00:00,170.49,170.84,170.39,170.6,114380.0,164.5799,164.9178,164.4834,164.6861,114380.0
2024-01-03 10:05:00,170.6,170.88,170.52,170.62,79933.0,164.6861,164.9564,164.6089,164.7054,79933.0
2024-01-03 10:10:00,170.61,170.9,170.6,170.71,68577.0,164.6958,164.9757,164.6861,164.7923,68577.0
2024-01-03 10:15:00,170.75,170.91,170.68,170.78,66163.0,164.8309,164.9854,164.7634,164.8599,66163.0
2024-01-03 10:20:00,170.76,170.86,170.68,170.84,74060.0,164.8406,164.9371,164.7634,164.9178,74060.0
2024-01-03 10:25:00,170.84,170.88,170.65,170.75,53325.0,164.9178,164.9564,164.7344,164.8309,53325.0
2024-01-03 10:30:00,170.75,170.98,170.71,170.93,68575.0,164.8309,165.053,164.7923,165.0047,68575.0
2024-01-03 10:35:00,170.92,171.0,170.87,170.97,103732.0,164.995,165.0723,164.9468,165.0433,103732.0
2024-01-03 10:40:00,170.97,171.0,170.71,170.81,77913.0,165.0433,165.0723,164.7923,164.8888,77913.0
2024-01-03 10:45:00,170.81,170.83,170.52,170.53,65646.0,164.8888,164.9082,164.6089,164.6186,65646.0
2024-01-03 10:50:00,170.54,170.7,170.49,170.51,72845.0,164.6282,164.7827,164.5799,164.5992,72845.0
2024-01-03 10:55:00,170.52,170.73,170.42,170.6,63897.0,164.6089,164.8116,164.5124,164.6861,63897.0
2024-01-03 11:00:00,170.61,170.74,170.61,170.67,64409.0,164.6958,164.8213,164.6958,164.7537,64409.0
2024-01-03 11:05:00,170.67,171.1,170.67,171.1,76377.0,164.7537,165.1688,164.7537,165.1688,76377.0
2024-01-03 11:10:00,171.1,171.15,171.06,171.13,50245.0,165.1688,165.2171,165.1302,165.1978,50245.0
2024-01-03 11:15:00,171.12,171.26,171.05,171.26,43412.0,165.1881,165.3232,165.1205,165.3232,43412.0
2024-01-03 11:20:00,171.26,171.46,171.26,171.29,53617.0,165.3232,165.5163,165.3232,165.3522,53617.0
2024-01-03 11:25:00,171.31,171.41,171.28,171.39,48136.0,165.3715,165.468,165.3426,165.4487,48136.0
2024-01-03 11:30:00,171.38,171.47,171.32,171.43,63128.0,165.4391,165.526,165.3812,165.4874,63128.0
2024-01-03 11:35:00,171.43,171.45,171.32,171.39,52014.0,165.4874,165.5067,165.3812,165.4487,52014.0
2024-01-03 11:40:00,171.4,171.43,171.32,171.42,36539.0,165.4584,165.4874,165.3812,165.4777,36539.0
2024-01-03 11:45:00,171.41,171.52,171.3,171.52,48565.0,165.468,165.5742,165.3619,165.5742,48565.0
2024-01-03 11:50:00,171.52,171.62,171.52,171.53,33784.0,165.5742,165.6708,165.5742,165.5839,33784.0
2024-01-03 11:55:00,171.53,171.54,171.33,171.33,40143.0,165.5839,165.5935,165.3908,165.3908,40143.0
2024-01-03 12:00:00,171.34,171.42,171.26,171.31,30925.0,165.4005,165.4777,165.3232,165.3715,30925.0
2024-01-03 12:05:00,171.31,171.44,171.3,171.38,29213.0,165.3715,165.497,165.3619,165.4391,29213.0
2024-01-03 12:10:00,171.37,171.38,171.18,171.21,63851.0,165.4294,165.4391,165.246,165.275,63851.0
2024-01-03 12:15:00,171.2,171.27,171.11,171.13,57505.0,165.2653,165.3329,165.1784,165.1978,57505.0
2024-01-03 12:20:00,171.14,171.17,171.07,171.09,38914.0,165.2074,165.2364,165.1398,165.1591,38914.0
2024-01-03 12:25:00,171.09,171.23,171.09,171.22,83361.0,165.1591,165.2943,165.1591,165.2846,83361.0
2024-01-03 12:30:00,171.22,171.43,171.19,171.41,73217.0,165.2846,165.4874,165.2557,165.468,73217.0
2024-01-03 12:35:00,171.41,171.52,171.38,171.52,28505.0,165.468,165.5742,165.4391,165.5742,28505.0
2024-01-03 12:40:00,171.53,171.58,171.49,171.5,28569.0,165.5839,165.6322,165.5453,165.5549,28569.0
2024-01-03 12:45:00,171.53,171.54,171.45,171.5,27477.0,165.5839,165.5935,165.5067,165.5549,27477.0
2024-01-03 12:50:00,171.5,171.58,171.45,171.52,30468.0,165.5549,165.6322,165.5067,165.5742,30468.0
2024-01-03 12:55:00,171.51,171.63,171.49,171.58,28444.0,165.5646,165.6804,165.5453,165.6322,28444.0
2024-01-03 13:00:00,171.59,171.77,171.58,171.73,35231.0,165.6418,165.8156,165.6322,165.777,35231.0
2024-01-03 13:05:00,171.72,171.75,171.52,171.56,43927.0,165.7673,165.7963,165.5742,165.6128,43927.0
2024-01-03 13:10:00,171.54,171.71,171.54,171.68,34504.0,165.5935,165.7576,165.5935,165.7287,34504.0
2024-01-03 13:15:00,171.68,171.72,171.6,171.68,38648.0,165.7287,165.7673,165.6515,165.7287,38648.0
2024-01-03 13:20:00,171.68,171.8,171.68,171.8,34565.0,165.7287,165.8445,165.7287,165.8445,34565.0
2024-01-03 13:25:00,171.8,171.8,171.71,171.71,25795.0,165.8445,165.8445,165.7576,165.7576,25795.0
2024-01-03 13:30:00,171.71,171.72,171.59,171.63,29330.0,165.7576,165.7673,165.6418,165.6804,29330.0
2024-01-03 13:35:00,171.63,171.68,171.55,171.65,33424.0,165.6804,165.7287,165.6032,165.6997,33424.0
2024-01-03 13:40:00,171.66,171.71,171.59,171.61,26217.0,165.7094,165.7576,165.6418,165.6611,26217.0
2024-01-03 13:45:00,171.63,171.69,171.52,171.69,32640.0,165.6804,165.7383,165.5742,165.7383,32640.0
2024-01-03 13:50:00,171.69,171.8,171.64,171.66,32262.0,165.7383,165.8445,165.6901,165.7094,32262.0
2024-01-03 13:55:00,171.65,171.73,171.63,171.7,20911.0,165.6997,165.777,165.6804,165.748,20911.0
2024-01-03 14:00:00,171.68,171.78,171.52,171.52,56075.0,165.7287,165.8252,165.5742,165.5742,56075.0
2024-01-03 14:05:00,171.52,171.62,171.29,171.56,77554.0,165.5742,165.6708,165.3522,165.6128,77554.0
2024-01-03 14:10:00,171.55,171.65,171.37,171.45,46961.0,165.6032,165.6997,165.4294,165.5067,46961.0
2024-01-03 14:15:00,171.44,171.58,171.39,171.45,74683.0,165.497,165.6322,165.4487,165.5067,74683.0
2024-01-03 14:20:00,171.43,171.51,171.36,171.51,37364.0,165.4874,165.5646,165.4198,165.5646,37364.0
2024-01-03 14:25:00,171.5,171.87,171.47,171.86,80337.0,165.5549,165.9121,165.526,165.9024,80337.0
2024-01-03 14:30:00,171.86,171.92,171.63,171.77,59200.0,165.9024,165.9604,165.6804,165.8156,59200.0
2024-01-03 14:35:00,171.75,171.93,171.74,171.84,62908.0,165.7963,165.97,165.7866,165.8831,62908.0
2024-01-03 14:40:00,171.85,172.02,171.8,171.96,46322.0,165.8928,166.0569,165.8445,165.999,46322.0
2024-01-03 14:45:00,171.98,172.04,171.86,171.96,37438.0,166.0183,166.0762,165.9024,165.999,37438.0
2024-01-03 14:50:00,171.95,172.01,171.85,171.89,33457.0,165.9893,166.0473,165.8928,165.9314,33457.0
2024-01-03 14:55:00,171.89,171.9,171.74,171.75,29087.0,165.9314,165.9411,165.7866,165.7963,29087.0
2024-01-03 15:00:00,171.73,171.74,171.52,171.62,57393.0,165.777,165.7866,165.5742,165.6708,57393.0
2024-01-03 15:05:00,171.62,171.72,171.61,171.7,42186.0,165.6708,165.7673,165.6611,165.748,42186.0
2024-01-03 15:10:00,171.69,171.82,171.68,171.8,89770.0,165.7383,165.8638,165.7287,165.8445,89770.0
2024-01-03 15:15:00,171.8,171.8,171.69,171.72,73820.0,165.8445,165.8445,165.7383,165.7673,73820.0
2024-01-03 15:20:00,171.74,171.86,171.73,171.78,82618.0,165.7866,165.9024,165.777,165.8252,82618.0
2024-01-03 15:25:00,171.79,171.79,171.63,171.71,104620.0,165.8349,165.8349,165.6804,165.7576,104620.0
2024-01-03 15:30:00,171.71,171.85,171.68,171.81,62193.0,165.7576,165.8928,165.7287,165.8542,62193.0
2024-01-03 15:35:00,171.82,171.83,171.69,171.77,54996.0,165.8638,165.8735,165.7383,165.8156,54996.0
2024-01-03 15:40:00,171.78,171.8,171.59,171.59,74091.0,165.8252,165.8445,165.6418,165.6418,74091.0
2024-01-03 15:45:00,171.59,171.6,171.38,171.38,73312.0,165.6418,165.6515,165.4391,165.4391,73312.0
2024-01-03 15:50:00,171.39,171.45,171.2,171.27,208381.0,165.4487,165.5067,165.2653,165.3329,208381.0
2024-01-03 15:55:00,171.28,171.49,171.28,171.34,300866.0,165.3426,165.5453,165.3426,165.4005,300866.0
2024-01-04 09:30:00,170.64,171.56,170.54,171.36,260363.0,165.7338,166.6273,165.6367,166.4331,260363.0
2024-01-04 09:35:00,171.34,171.75,171.18,171.75,89432.0,166.4137,166.8119,166.2583,166.8119,89432.0
2024-01-04 09:40:00,171.76,172.19,171.68,172.12,200246.0,166.8216,167.2392,166.7439,167.1712,200246.0
2024-01-04 09:45:00,172.1,172.46,172.06,172.33,113755.0,167.1518,167.5015,167.113,167.3752,113755.0
2024-01-04 09:50:00,172.33,172.48,172.04,172.28,101493.0,167.3752,167.5209,167.0935,167.3266,101493.0
2024-01-04 09:55:00,172.28,172.57,172.27,172.53,94770.0,167.3266,167.6083,167.3169,167.5694,94770.0
2024-01-04 10:00:00,172.53,172.8,172.51,172.72,105799.0,167.5694,167.8317,167.55,167.754,105799.0
2024-01-04 10:05:00,172.74,172.74,172.5,172.67,95462.0,167.7734,167.7734,167.5403,167.7054,95462.0
2024-01-04 10:10:00,172.67,172.7,172.5,172.64,100148.0,167.7054,167.7346,167.5403,167.6763,100148.0
2024-01-04 10:15:00,172.65,172.65,172.4,172.55,75236.0,167.686,167.686,167.4432,167.5889,75236.0
2024-01-04 10:20:00,172.6,172.64,172.44,172.59,59952.0,167.6374,167.6763,167.482,167.6277,59952.0
2024-01-04 10:25:00,172.58,172.59,172.38,172.48,52890.0,167.618,167.6277,167.4238,167.5209,52890.0
2024-01-04 10:30:00,172.46,172.62,172.41,172.61,49064.0,167.5015,167.6569,167.4529,167.6471,49064.0
2024-01-04 10:35:00,172.61,172.81,172.54,172.74,106378.0,167.6471,167.8414,167.5792,167.7734,106378.0
2024-01-04 10:40:00,172.74,172.86,172.73,172.79,67877.0,167.7734,167.89,167.7637,167.822,67877.0
2024-01-04 10:45:00,172.8,172.93,172.74,172.9,81108.0,167.8317,167.9579,167.7734,167.9288,81108.0
2024-01-04 10:50:00,172.91,172.92,172.69,172.78,85698.0,167.9385,167.9482,167.7248,167.8123,85698.0
2024-01-04 10:55:00,172.78,172.96,172.7,172.88,54434.0,167.8123,167.9871,167.7346,167.9094,54434.0
2024-01-04 11:00:00,172.87,173.05,172.87,173.03,93856.0,167.8997,168.0745,167.8997,168.0551,93856.0
2024-01-04 11:05:00,173.04,173.17,173.01,173.15,74703.0,168.0648,168.191,168.0356,168.1716,74703.0
2024-01-04 11:10:00,173.15,173.29,173.11,173.25,110030.0,168.1716,168.3076,168.1328,168.2687,110030.0
2024-01-04 11:15:00,173.25,173.26,173.12,173.17,109321.0,168.2687,168.2785,168.1425,168.191,109321.0
2024-01-04 11:20:00,173.16,173.25,173.03,173.1,67629.0,168.1813,168.2687,168.0551,168.1231,67629.0
2024-01-04 11:25:00,173.1,173.14,172.98,173.05,139226.0,168.1231,168.1619,168.0065,168.0745,139226.0
2024-01-04 11:30:00,173.08,173.11,172.93,173.06,90065.0,168.1036,168.1328,167.9579,168.0842,90065.0
2024-01-04 11:35:00,173.07,173.15,172.94,172.97,82370.0,168.0939,168.1716,167.9677,167.9968,82370.0
2024-01-04 11:40:00,172.97,173.21,172.92,173.21,59392.0,167.9968,168.2299,167.9482,168.2299,59392.0
2024-01-04 11:45:00,173.21,173.35,173.2,173.27,72067.0,168.2299,168.3659,168.2202,168.2882,72067.0
2024-01-04 11:50:00,173.27,173.29,173.06,173.13,84329.0,168.2882,168.3076,168.0842,168.1522,84329.0
2024-01-04 11:55:00,173.13,173.15,172.98,173.02,66574.0,168.1522,168.1716,168.0065,168.0454,66574.0
2024-01-04 12:00:00,173.02,173.09,172.73,172.9,123429.0,168.0454,168.1133,167.7637,167.9288,123429.0
2024-01-04 12:05:00,172.89,173.0,172.81,172.83,45443.0,167.9191,168.0259,167.8414,167.8608,45443.0
2024-01-04 12:10:00,172.82,172.95,172.81,172.86,35695.0,167.8511,167.9774,167.8414,167.89,35695.0
2024-01-04 12:15:00,172.84,173.07,172.79,173.06,99659.0,167.8705,168.0939,167.822,168.0842,99659.0
2024-01-04 12:20:00,173.09,173.09,172.75,172.81,47288.0,168.1133,168.1133,167.7831,167.8414,47288.0
2024-01-04 12:25:00,172.82,172.89,172.65,172.69,46485.0,167.8511,167.9191,167.686,167.7248,46485.0
2024-01-04 12:30:00,172.69,172.7,172.41,172.43,67255.0,167.7248,167.7346,167.4529,167.4723,67255.0
2024-01-04 12:35:00,172.44,172.52,172.36,172.37,68983.0,167.482,167.5597,167.4043,167.414,68983.0
2024-01-04 12:40:00,172.36,172.42,172.22,172.24,67817.0,167.4043,167.4626,167.2684,167.2878,67817.0
2024-01-04 12:45:00,172.24,172.41,172.18,172.4,64180.0,167.2878,167.4529,167.2295,167.4432,64180.0
2024-01-04 12:50:00,172.41,172.41,172.26,172.37,42299.0,167.4529,167.4529,167.3072,167.414,42299.0
2024-01-04 12:55:00,172.37,172.38,172.21,172.34,29882.0,167.414,167.4238,167.2586,167.3849,29882.0
2024-01-04 13:00:00,172.34,172.37,172.23,172.28,36444.0,167.3849,167.414,167.2781,167.3266,36444.0
2024-01-04 13:05:00,172.28,172.44,172.2,172.4,42144.0,167.3266,167.482,167.2489,167.4432,42144.0
2024-01-04 13:10:00,172.38,172.45,172.27,172.41,44165.0,167.4238,167.4917,167.3169,167.4529,44165.0
2024-01-04 13:15:00,172.41,172.43,172.33,172.35,24476.0,167.4529,167.4723,167.3752,167.3946,24476.0
2024-01-04 13:20:00,172.34,172.45,172.27,172.39,32340.0,167.3849,167.4917,167.3169,167.4335,32340.0
2024-01-04 13:25:00,172.38,172.45,172.34,172.4,25710.0,167.4238,167.4917,167.3849,167.4432,25710.0
2024-01-04 13:30:00,172.4,172.48,172.3,172.35,31816.0,167.4432,167.5209,167.3461,167.3946,31816.0
2024-01-04 13:35:00,172.35,172.37,172.2,172.28,40648.0,167.3946,167.414,167.2489,167.3266,40648.0
2024-01-04 13:40:00,172.3,172.35,172.24,172.3,32148.0,167.3461,167.3946,167.2878,167.3461,32148.0
2024-01-04 13:45:00,172.29,172.47,172.29,172.45,35222.0,167.3363,167.5112,167.3363,167.4917,35222.0
2024-01-04 13:50:00,172.45,172.45,172.29,172.29,29592.0,167.4917,167.4917,167.3363,167.3363,29592.0
2024-01-04 13:55:00,172.29,172.43,172.27,172.35,41952.0,167.3363,167.4723,167.3169,167.3946,41952.0
2024-01-04 14:00:00,172.36,172.48,172.35,172.4,38851.0,167.4043,167.5209,167.3946,167.4432,38851.0
2024-01-04 14:05:00,172.41,172.45,172.24,172.3,56022.0,167.4529,167.4917,167.2878,167.3461,56022.0
2024-01-04 14:10:00,172.32,172.38,172.21,172.23,42107.0,167.3655,167.4238,167.2586,167.2781,42107.0
2024-01-04 14:15:00,172.23,172.32,172.2,172.22,40809.0,167.2781,167.3655,167.2489,167.2684,40809.0
2024-01-04 14:20:00,172.23,172.28,172.13,172.15,33457.0,167.2781,167.3266,167.1809,167.2004,33457.0
2024-01-04 14:25:00,172.15,172.25,172.11,172.13,36522.0,167.2004,167.2975,167.1615,167.1809,36522.0
2024-01-04 14:30:00,172.11,172.11,172.03,172.06,40723.0,167.1615,167.1615,167.0838,167.113,40723.0
2024-01-04 14:35:00,172.06,172.06,171.88,171.94,52758.0,167.113,167.113,166.9381,166.9964,52758.0
2024-01-04 14:40:00,171.95,171.96,171.81,171.87,51123.0,167.0061,167.0158,166.8702,166.9284,51123.0
2024-01-04 14:45:00,171.87,172.02,171.79,172.0,68105.0,166.9284,167.0741,166.8507,167.0547,68105.0
2024-01-04 14:50:00,172.01,172.12,172.0,172.06,49339.0,167.0644,167.1712,167.0547,167.113,49339.0
2024-01-04 14:55:00,172.07,172.11,171.98,172.01,35756.0,167.1227,167.1615,167.0353,167.0644,35756.0
2024-01-04 15:00:00,172.02,172.02,171.8,171.83,73870.0,167.0741,167.0741,166.8604,166.8896,73870.0
2024-01-04 15:05:00,171.82,171.91,171.76,171.9,55571.0,166.8799,166.9673,166.8216,166.9576,55571.0
2024-01-04 15:10:00,171.9,172.04,171.87,171.94,107959.0,166.9576,167.0935,166.9284,166.9964,107959.0
2024-01-04 15:15:00,171.94,172.06,171.86,172.0,125968.0,166.9964,167.113,166.9187,167.0547,125968.0
2024-01-04 15:20:00,172.0,172.05,171.78,171.81,80880.0,167.0547,167.1032,166.841,166.8702,80880.0
2024-01-04 15:25:00,171.8,171.82,171.66,171.74,71557.0,166.8604,166.8799,166.7245,166.8022,71557.0
2024-01-04 15:30:00,171.73,171.88,171.7,171.86,90700.0,166.7925,166.9381,166.7633,166.9187,90700.0
2024-01-04 15:35:00,171.86,171.91,171.81,171.84,79491.0,166.9187,166.9673,166.8702,166.8993,79491.0
2024-01-04 15:40:00,171.84,171.89,171.58,171.72,89244.0,166.8993,166.9478,166.6468,166.7827,89244.0
2024-01-04 15:45:00,171.72,171.86,171.62,171.65,116266.0,166.7827,166.9187,166.6856,166.7148,116266.0
2024-01-04 15:50:00,171.66,171.7,171.41,171.54,246336.0,166.7245,166.7633,166.4817,166.6079,246336.0
2024-01-04 15:55:00,171.54,171.65,171.34,171.48,503981.0,166.6079,166.7148,166.4137,166.5496,503981.0
2024-01-05 09:30:00,171.47,172.46,171.47,172.46,252811.0,166.5399,167.5015,166.5399,167.5015,252811.0
2024-01-05 09:35:00,172.44,172.45,171.95,172.22,84107.0,167.482,167.4917,167.0061,167.2684,84107.0
2024-01-05 09:40:00,172.23,172.42,172.08,172.38,97725.0,167.2781,167.4626,167.1324,167.4238,97725.0
2024-01-05 09:45:00,172.39,172.45,172.25,172.42,66477.0,167.4335,167.4917,167.2975,167.4626,66477.0
2024-01-05 09:50:00,172.43,172.63,172.43,172.52,98404.0,167.4723,167.6666,167.4723,167.5597,98404.0
2024-01-05 09:55:00,172.53,172.79,172.47,172.75,116704.0,167.5694,167.822,167.5112,167.7831,116704.0
2024-01-05 10:00:00,172.76,173.16,172.75,173.07,168457.0,167.7928,168.1813,167.7831,168.0939,168457.0
2024-01-05 10:05:00,173.06,173.38,173.0,173.18,168188.0,168.0842,168.395,168.0259,168.2008,168188.0
2024-01-05 10:10:00,173.19,173.3,172.94,172.99,188506.0,168.2105,168.3173,167.9677,168.0162,188506.0
2024-01-05 10:15:00,172.99,173.08,172.59,172.62,138609.0,168.0162,168.1036,167.6277,167.6569,138609.0
2024-01-05 10:20:00,172.6,172.8,172.57,172.73,79349.0,167.6374,167.8317,167.6083,167.7637,79349.0
2024-01-05 10:25:00,172.72,172.72,172.5,172.63,85652.0,167.754,167.754,167.5403,167.6666,85652.0
2024-01-05 10:30:00,172.63,172.68,172.44,172.48,68079.0,167.6666,167.7151,167.482,167.5209,68079.0
2024-01-05 10:35:00,172.48,172.72,172.44,172.62,62532.0,167.5209,167.754,167.482,167.6569,62532.0
2024-01-05 10:40:00,172.64,172.99,172.61,172.96,85398.0,167.6763,168.0162,167.6471,167.9871,85398.0
2024-01-05 10:45:00,172.94,173.25,172.93,173.24,190093.0,167.9677,168.2687,167.9579,168.259,190093.0
2024-01-05 10:50:00,173.24,173.38,173.05,173.06,125955.0,168.259,168.395,168.0745,168.0842,125955.0
2024-01-05 10:55:00,173.07,173.35,173.06,173.3,61888.0,168.0939,168.3659,168.0842,168.3173,61888.0
2024-01-05 11:00:00,173.33,173.35,173.07,173.08,63425.0,168.3464,168.3659,168.0939,168.1036,63425.0
2024-01-05 11:05:00,173.08,173.14,172.89,172.94,75972.0,168.1036,168.1619,167.9191,167.9677,75972.0
2024-01-05 11:10:00,172.94,173.26,172.91,173.2,52947.0,167.9677,168.2785,167.9385,168.2202,52947.0
2024-01-05 11:15:00,173.21,173.23,172.98,173.04,73147.0,168.2299,168.2493,168.0065,168.0648,73147.0
2024-01-05 11:20:00,173.04,173.1,172.88,173.05,45818.0,168.0648,168.1231,167.9094,168.0745,45818.0
2024-01-05 11:25:00,173.08,173.14,172.96,173.03,40561.0,168.1036,168.1619,167.9871,168.0551,40561.0
2024-01-05 11:30:00,173.03,173.1,172.98,173.07,36730.0,168.0551,168.1231,168.0065,168.0939,36730.0
2024-01-05 11:35:00,173.08,173.09,172.94,172.94,43053.0,168.1036,168.1133,167.9677,167.9677,43053.0
2024-01-05 11:40:00,172.94,173.0,172.85,172.92,34308.0,167.9677,168.0259,167.8802,167.9482,34308.0
2024-01-05 11:45:00,172.92,172.99,172.77,172.79,77252.0,167.9482,168.0162,167.8025,167.822,77252.0
2024-01-05 11:50:00,172.79,172.92,172.76,172.83,52721.0,167.822,167.9482,167.7928,167.8608,52721.0
2024-01-05 11:55:00,172.83,172.84,172.68,172.72,50277.0,167.8608,167.8705,167.7151,167.754,50277.0
2024-01-05 12:00:00,172.71,172.74,172.65,172.72,40754.0,167.7443,167.7734,167.686,167.754,40754.0
2024-01-05 12:05:00,172.72,172.76,172.27,172.28,90778.0,167.754,167.7928,167.3169,167.3266,90778.0
2024-01-05 12:10:00,172.27,172.43,172.19,172.34,119830.0,167.3169,167.4723,167.2392,167.3849,119830.0
2024-01-05 12:15:00,172.34,172.42,172.21,172.25,45939.0,167.3849,167.4626,167.2586,167.2975,45939.0
2024-01-05 12:20:00,172.25,172.38,172.14,172.14,54854.0,167.2975,167.4238,167.1907,167.1907,54854.0
2024-01-05 12:25:00,172.15,172.27,172.13,172.15,66501.0,167.2004,167.3169,167.1809,167.2004,66501.0
2024-01-05 12:30:00,172.15,172.22,172.03,172.09,72362.0,167.2004,167.2684,167.0838,167.1421,72362.0
2024-01-05 12:35:00,172.08,172.23,172.02,172.11,59110.0,167.1324,167.2781,167.0741,167.1615,59110.0
2024-01-05 12:40:00,172.11,172.23,172.09,172.21,27597.0,167.1615,167.2781,167.1421,167.2586,27597.0
2024-01-05 12:45:00,172.22,172.35,172.2,172.26,26364.0,167.2684,167.3946,167.2489,167.3072,26364.0
2024-01-05 12:50:00,172.28,172.4,172.26,172.29,18613.0,167.3266,167.4432,167.3072,167.3363,18613.0
2024-01-05 12:55:00,172.29,172.38,172.22,172.29,18836.0,167.3363,167.4238,167.2684,167.3363,18836.0
2024-01-05 13:00:00,172.28,172.31,172.07,172.11,45477.0,167.3266,167.3558,167.1227,167.1615,45477.0
2024-01-05 13:05:00,172.13,172.17,172.09,172.12,23444.0,167.1809,167.2198,167.1421,167.1712,23444.0
2024-01-05 13:10:00,172.13,172.16,171.94,172.01,55400.0,167.1809,167.2101,166.9964,167.0644,55400.0
2024-01-05 13:15:00,172.0,172.06,171.94,171.96,54715.0,167.0547,167.113,166.9964,167.0158,54715.0
2024-01-05 13:20:00,171.95,172.04,171.91,171.98,42852.0,167.0061,167.0935,166.9673,167.0353,42852.0
2024-01-05 13:25:00,171.97,172.45,171.97,172.43,54619.0,167.0255,167.4917,167.0255,167.4723,54619.0
2024-01-05 13:30:00,172.42,172.68,172.41,172.57,66569.0,167.4626,167.7151,167.4529,167.6083,66569.0
2024-01-05 13:35:00,172.56,172.75,172.51,172.71,41038.0,167.5986,167.7831,167.55,167.7443,41038.0
2024-01-05 13:40:00,172.72,172.72,172.48,172.49,49450.0,167.754,167.754,167.5209,167.5306,49450.0
2024-01-05 13:45:00,172.48,172.56,172.46,172.49,58821.0,167.5209,167.5986,167.5015,167.5306,58821.0
2024-01-05 13:50:00,172.49,172.55,172.29,172.33,128528.0,167.5306,167.5889,167.3363,167.3752,128528.0
2024-01-05 13:55:00,172.32,172.36,172.26,172.28,51585.0,167.3655,167.4043,167.3072,167.3266,51585.0
2024-01-05 14:00:00,172.28,172.56,172.28,172.52,88221.0,167.3266,167.5986,167.3266,167.5597,88221.0
2024-01-05 14:05:00,172.51,172.58,172.49,172.5,47246.0,167.55,167.618,167.5306,167.5403,47246.0
2024-01-05 14:10:00,172.51,172.54,172.43,172.51,50606.0,167.55,167.5792,167.4723,167.55,50606.0
2024-01-05 14:15:00,172.51,172.6,172.5,172.55,44456.0,167.55,167.6374,167.5403,167.5889,44456.0
2024-01-05 14:20:00,172.56,172.6,172.52,172.58,44034.0,167.5986,167.6374,167.5597,167.618,44034.0
2024-01-05 14:25:00,172.58,172.61,172.5,172.52,29394.0,167.618,167.6471,167.5403,167.5597,29394.0
2024-01-05 14:30:00,172.51,172.61,172.51,172.59,30465.0,167.55,167.6471,167.55,167.6277,30465.0
2024-01-05 14:35:00,172.62,172.65,172.48,172.53,35756.0,167.6569,167.686,167.5209,167.5694,35756.0
2024-01-05 14:40:00,172.53,172.53,172.41,172.51,32831.0,167.5694,167.5694,167.4529,167.55,32831.0
2024-01-05 14:45:00,172.5,172.51,172.33,172.38,41779.0,167.5403,167.55,167.3752,167.4238,41779.0
2024-01-05 14:50:00,172.35,172.38,172.1,172.15,40252.0,167.3946,167.4238,167.1518,167.2004,40252.0
2024-01-05 14:55:00,172.16,172.25,172.12,172.18,43964.0,167.2101,167.2975,167.1712,167.2295,43964.0
2024-01-05 15:00:00,172.19,172.23,172.08,172.19,51049.0,167.2392,167.2781,167.1324,167.2392,51049.0
2024-01-05 15:05:00,172.21,172.28,172.14,172.16,35182.0,167.2586,167.3266,167.1907,167.2101,35182.0
2024-01-05 15:10:00,172.15,172.23,172.11,172.19,67398.0,167.2004,167.2781,167.1615,167.2392,67398.0
2024-01-05 15:15:00,172.15,172.27,172.11,172.12,48822.0,167.2004,167.3169,167.1615,167.1712,48822.0
2024-01-05 15:20:00,172.13,172.29,172.11,172.18,41219.0,167.1809,167.3363,167.1615,167.2295,41219.0
2024-01-05 15:25:00,172.18,172.25,172.02,172.22,75049.0,167.2295,167.2975,167.0741,167.2684,75049.0
2024-01-05 15:30:00,172.2,172.2,172.0,172.1,84697.0,167.2489,167.2489,167.0547,167.1518,84697.0
2024-01-05 15:35:00,172.13,172.2,172.08,172.16,73973.0,167.1809,167.2489,167.1324,167.2101,73973.0
2024-01-05 15:40:00,172.15,172.25,172.09,172.12,106865.0,167.2004,167.2975,167.1421,167.1712,106865.0
2024-01-05 15:45:00,172.13,172.22,171.95,172.11,98021.0,167.1809,167.2684,167.0061,167.1615,98021.0
2024-01-05 15:50:00,172.11,172.32,172.01,172.31,188039.0,167.1615,167.3655,167.0644,167.3558,188039.0
2024-01-05 15:55:00,172.32,172.4,172.19,172.27,315079.0,167.3655,167.4432,167.2392,167.3169,315079.0
2024-01-08 09:30:00,172.02,172.36,171.39,171.9,273573.0,167.0741,167.4043,166.4622,166.9576,273573.0
2024-01-08 09:35:00,171.88,171.94,171.21,171.23,191698.0,166.9381,166.9964,166.2874,166.3068,191698.0
2024-01-08 09:40:00,171.23,171.25,170.28,170.38,150958.0,166.3068,166.3263,165.3841,165.4813,150958.0
2024-01-08 09:45:00,170.4,170.44,169.93,169.98,113561.0,165.5007,165.5395,165.0442,165.0928,113561.0
2024-01-08 09:50:00,169.98,170.42,169.84,170.06,125356.0,165.0928,165.5201,164.9568,165.1705,125356.0
2024-01-08 09:55:00,170.08,170.08,169.71,169.79,133604.0,165.1899,165.1899,164.8305,164.9082,133604.0
2024-01-08 10:00:00,169.8,169.86,169.48,169.69,158679.0,164.9179,164.9762,164.6071,164.8111,158679.0
2024-01-08 10:05:00,169.68,170.06,169.58,169.66,113839.0,164.8014,165.1705,164.7043,164.782,113839.0
2024-01-08 10:10:00,169.68,169.98,169.55,169.57,89429.0,164.8014,165.0928,164.6751,164.6946,89429.0
2024-01-08 10:15:00,169.58,169.74,169.54,169.69,78335.0,164.7043,164.8597,164.6654,164.8111,78335.0
2024-01-08 10:20:00,169.7,169.84,169.57,169.84,80632.0,164.8208,164.9568,164.6946,164.9568,80632.0
2024-01-08 10:25:00,169.81,169.99,169.67,169.96,74029.0,164.9277,165.1025,164.7917,165.0733,74029.0
2024-01-08 10:30:00,169.97,170.26,169.92,170.24,83573.0,165.0831,165.3647,165.0345,165.3453,83573.0
2024-01-08 10:35:00,170.24,170.26,170.11,170.25,78089.0,165.3453,165.3647,165.219,165.355,78089.0
2024-01-08 10:40:00,170.24,170.32,170.07,170.2,62288.0,165.3453,165.423,165.1802,165.3064,62288.0
2024-01-08 10:45:00,170.21,170.21,169.84,170.02,77151.0,165.3162,165.3162,164.9568,165.1316,77151.0
2024-01-08 10:50:00,170.0,170.11,170.0,170.01,51044.0,165.1122,165.219,165.1122,165.1219,51044.0
2024-01-08 10:55:00,170.01,170.17,169.98,170.17,42564.0,165.1219,165.2773,165.0928,165.2773,42564.0
2024-01-08 11:00:00,170.19,170.21,169.95,170.08,48170.0,165.2967,165.3162,165.0636,165.1899,48170.0
2024-01-08 11:05:00,170.08,170.12,170.03,170.08,49370.0,165.1899,165.2287,165.1413,165.1899,49370.0
2024-01-08 11:10:00,170.1,170.22,170.04,170.16,53157.0,165.2093,165.3259,165.151,165.2676,53157.0
2024-01-08 11:15:00,170.13,170.23,170.1,170.23,43080.0,165.2385,165.3356,165.2093,165.3356,43080.0
2024-01-08 11:20:00,170.24,170.36,170.14,170.22,54701.0,165.3453,165.4618,165.2482,165.3259,54701.0
2024-01-08 11:25:00,170.22,170.26,170.14,170.2,48946.0,165.3259,165.3647,165.2482,165.3064,48946.0
2024-01-08 11:30:00,170.2,170.21,170.05,170.06,57652.0,165.3064,165.3162,165.1608,165.1705,57652.0
2024-01-08 11:35:00,170.05,170.1,169.89,169.93,64364.0,165.1608,165.2093,165.0054,165.0442,64364.0
2024-01-08 11:40:00,169.93,170.14,169.91,170.14,67085.0,165.0442,165.2482,165.0248,165.2482,67085.0
2024-01-08 11:45:00,170.13,170.24,170.09,170.11,45894.0,165.2385,165.3453,165.1996,165.219,45894.0
2024-01-08 11:50:00,170.11,170.12,169.83,169.84,45930.0,165.219,165.2287,164.9471,164.9568,45930.0
2024-01-08 11:55:00,169.84,169.84,169.68,169.75,68221.0,164.9568,164.9568,164.8014,164.8694,68221.0
2024-01-08 12:00:00,169.75,169.9,169.7,169.84,54001.0,164.8694,165.0151,164.8208,164.9568,54001.0
2024-01-08 12:05:00,169.82,169.85,169.7,169.7,68079.0,164.9374,164.9665,164.8208,164.8208,68079.0
2024-01-08 12:10:00,169.71,169.83,169.69,169.81,32767.0,164.8305,164.9471,164.8111,164.9277,32767.0
2024-01-08 12:15:00,169.81,169.95,169.81,169.92,50039.0,164.9277,165.0636,164.9277,165.0345,50039.0
2024-01-08 12:20:00,169.92,169.92,169.73,169.77,43810.0,165.0345,165.0345,164.85,164.8888,43810.0
2024-01-08 12:25:00,169.77,169.82,169.71,169.72,48516.0,164.8888,164.9374,164.8305,164.8402,48516.0
2024-01-08 12:30:00,169.74,169.78,169.69,169.77,59393.0,164.8597,164.8985,164.8111,164.8888,59393.0
2024-01-08 12:35:00,169.77,170.0,169.77,169.98,51601.0,164.8888,165.1122,164.8888,165.0928,51601.0
2024-01-08 12:40:00,169.97,169.98,169.79,169.82,38617.0,165.0831,165.0928,164.9082,164.9374,38617.0
2024-01-08 12:45:00,169.83,169.85,169.67,169.7,50244.0,164.9471,164.9665,164.7917,164.8208,50244.0
2024-01-08 12:50:00,169.7,169.86,169.68,169.85,40204.0,164.8208,164.9762,164.8014,164.9665,40204.0
2024-01-08 12:55:00,169.88,169.89,169.75,169.79,22475.0,164.9956,165.0054,164.8694,164.9082,22475.0
2024-01-08 13:00:00,169.8,169.8,169.71,169.76,28450.0,164.9179,164.9179,164.8305,164.8791,28450.0
2024-01-08 13:05:00,169.76,169.92,169.74,169.81,24202.0,164.8791,165.0345,164.8597,164.9277,24202.0
2024-01-08 13:10:00,169.82,169.84,169.69,169.69,25178.0,164.9374,164.9568,164.8111,164.8111,25178.0
2024-01-08 13:15:00,169.7,169.75,169.66,169.69,31887.0,164.8208,164.8694,164.782,164.8111,31887.0
2024-01-08 13:20:00,169.68,169.78,169.68,169.72,28289.0,164.8014,164.8985,164.8014,164.8402,28289.0
2024-01-08 13:25:00,169.73,169.75,169.66,169.68,31946.0,164.85,164.8694,164.782,164.8014,31946.0
2024-01-08 13:30:00,169.68,169.84,169.68,169.84,39690.0,164.8014,164.9568,164.8014,164.9568,39690.0
2024-01-08 13:35:00,169.84,169.87,169.77,169.83,37700.0,164.9568,164.9859,164.8888,164.9471,37700.0
2024-01-08 13:40:00,169.83,169.9,169.79,169.87,37308.0,164.9471,165.0151,164.9082,164.9859,37308.0
2024-01-08 13:45:00,169.87,169.98,169.86,169.9,44622.0,164.9859,165.0928,164.9762,165.0151,44622.0
2024-01-08 13:50:00,169.91,170.02,169.89,169.94,46637.0,165.0248,165.1316,165.0054,165.0539,46637.0
2024-01-08 13:55:00,169.93,170.17,169.92,170.13,57084.0,165.0442,165.2773,165.0345,165.2385,57084.0
2024-01-08 14:00:00,170.13,170.21,170.12,170.19,51995.0,165.2385,165.3162,165.2287,165.2967,51995.0
2024-01-08 14:05:00,170.19,170.27,170.17,170.25,32112.0,165.2967,165.3744,165.2773,165.355,32112.0
2024-01-08 14:10:00,170.26,170.47,170.26,170.45,44869.0,165.3647,165.5687,165.3647,165.5493,44869.0
2024-01-08 14:15:00,170.45,170.56,170.44,170.51,44225.0,165.5493,165.6561,165.5395,165.6075,44225.0
2024-01-08 14:20:00,170.52,170.61,170.51,170.59,43509.0,165.6172,165.7047,165.6075,165.6852,43509.0
2024-01-08 14:25:00,170.61,170.78,170.6,170.62,54913.0,165.7047,165.8698,165.6949,165.7144,54913.0
2024-01-08 14:30:00,170.64,170.87,170.63,170.78,52505.0,165.7338,165.9572,165.7241,165.8698,52505.0
2024-01-08 14:35:00,170.78,170.87,170.76,170.78,32143.0,165.8698,165.9572,165.8503,165.8698,32143.0
2024-01-08 14:40:00,170.79,170.87,170.76,170.84,31357.0,165.8795,165.9572,165.8503,165.928,31357.0
2024-01-08 14:45:00,170.84,170.96,170.8,170.9,36089.0,165.928,166.0446,165.8892,165.9863,36089.0
2024-01-08 14:50:00,170.9,170.94,170.85,170.91,36580.0,165.9863,166.0252,165.9378,165.996,36580.0
2024-01-08 14:55:00,170.93,171.05,170.88,171.0,55677.0,166.0155,166.132,165.9669,166.0834,55677.0
2024-01-08 15:00:00,171.01,171.13,170.96,171.12,50197.0,166.0932,166.2097,166.0446,166.2,50197.0
2024-01-08 15:05:00,171.12,171.17,171.03,171.03,41797.0,166.2,166.2486,166.1126,166.1126,41797.0
2024-01-08 15:10:00,171.04,171.12,171.02,171.07,78301.0,166.1223,166.2,166.1029,166.1514,78301.0
2024-01-08 15:15:00,171.06,171.3,171.05,171.18,71683.0,166.1417,166.3748,166.132,166.2583,71683.0
2024-01-08 15:20:00,171.17,171.44,171.15,171.4,67155.0,166.2486,166.5108,166.2291,166.4719,67155.0
2024-01-08 15:25:00,171.38,171.44,171.31,171.36,51343.0,166.4525,166.5108,166.3845,166.4331,51343.0
2024-01-08 15:30:00,171.36,171.53,171.3,171.52,84319.0,166.4331,166.5982,166.3748,166.5885,84319.0
2024-01-08 15:35:00,171.51,171.8,171.48,171.79,116514.0,166.5788,166.8604,166.5496,166.8507,116514.0
2024-01-08 15:40:00,171.79,171.85,171.68,171.75,125199.0,166.8507,166.909,166.7439,166.8119,125199.0
2024-01-08 15:45:00,171.75,171.75,171.52,171.53,115594.0,166.8119,166.8119,166.5885,166.5982,115594.0
2024-01-08 15:50:00,171.52,171.95,171.52,171.94,184321.0,166.5885,167.0061,166.5885,166.9964,184321.0
2024-01-08 15:55:00,171.94,172.02,171.86,172.0,256780.0,166.9964,167.0741,166.9187,167.0547,256780.0
2024-01-09 09:30:00,171.62,171.79,170.87,171.5,293346.0,166.6856,166.8507,165.9572,166.5691,293346.0
2024-01-09 09:35:00,171.49,171.74,171.44,171.45,90680.0,166.5594,166.8022,166.5108,166.5205,90680.0
2024-01-09 09:40:00,171.43,171.7,171.33,171.43,86056.0,166.5011,166.7633,166.404,166.5011,86056.0
2024-01-09 09:45:00,171.4,171.41,170.96,170.97,97029.0,166.4719,166.4817,166.0446,166.0543,97029.0
2024-01-09 09:50:00,170.97,171.05,170.77,170.84,108863.0,166.0543,166.132,165.8601,165.928,108863.0
2024-01-09 09:55:00,170.81,170.87,170.61,170.73,84417.0,165.8989,165.9572,165.7047,165.8212,84417.0
2024-01-09 10:00:00,170.76,170.92,170.67,170.67,94584.0,165.8503,166.0057,165.7629,165.7629,94584.0
2024-01-09 10:05:00,170.68,170.8,170.54,170.75,74770.0,165.7726,165.8892,165.6367,165.8406,74770.0
2024-01-09 10:10:00,170.74,170.87,170.68,170.73,57853.0,165.8309,165.9572,165.7726,165.8212,57853.0
2024-01-09 10:15:00,170.72,170.89,170.61,170.77,66037.0,165.8115,165.9766,165.7047,165.8601,66037.0
2024-01-09 10:20:00,170.79,170.87,170.67,170.69,72082.0,165.8795,165.9572,165.7629,165.7824,72082.0
2024-01-09 10:25:00,170.7,170.9,170.7,170.79,50513.0,165.7921,165.9863,165.7921,165.8795,50513.0
2024-01-09 10:30:00,170.78,170.89,170.69,170.85,42549.0,165.8698,165.9766,165.7824,165.9378,42549.0
2024-01-09 10:35:00,170.85,170.91,170.71,170.89,58235.0,165.9378,165.996,165.8018,165.9766,58235.0
2024-01-09 10:40:00,170.88,170.88,170.63,170.77,53492.0,165.9669,165.9669,165.7241,165.8601,53492.0
2024-01-09 10:45:00,170.75,170.9,170.75,170.82,44584.0,165.8406,165.9863,165.8406,165.9086,44584.0
2024-01-09 10:50:00,170.83,170.87,170.77,170.87,40809.0,165.9183,165.9572,165.8601,165.9572,40809.0
2024-01-09 10:55:00,170.87,170.88,170.71,170.78,98955.0,165.9572,165.9669,165.8018,165.8698,98955.0
2024-01-09 11:00:00,170.77,170.97,170.77,170.96,65542.0,165.8601,166.0543,165.8601,166.0446,65542.0
2024-01-09 11:05:00,170.95,171.08,170.76,170.8,58569.0,166.0349,166.1611,165.8503,165.8892,58569.0
2024-01-09 11:10:00,170.81,170.9,170.77,170.86,30531.0,165.8989,165.9863,165.8601,165.9475,30531.0
2024-01-09 11:15:00,170.84,170.95,170.8,170.91,45963.0,165.928,166.0349,165.8892,165.996,45963.0
2024-01-09 11:20:00,170.91,171.03,170.87,171.0,38312.0,165.996,166.1126,165.9572,166.0834,38312.0
2024-01-09 11:25:00,171.0,171.08,170.96,170.98,46556.0,166.0834,166.1611,166.0446,166.064,46556.0
2024-01-09 11:30:00,170.98,171.07,170.96,171.01,29553.0,166.064,166.1514,166.0446,166.0932,29553.0
2024-01-09 11:35:00,171.01,171.13,170.96,171.0,38680.0,166.0932,166.2097,166.0446,166.0834,38680.0
2024-01-09 11:40:00,171.0,171.09,170.96,171.0,51032.0,166.0834,166.1709,166.0446,166.0834,51032.0
2024-01-09 11:45:00,171.0,171.06,170.99,171.0,48264.0,166.0834,166.1417,166.0737,166.0834,48264.0
2024-01-09 11:50:00,171.01,171.1,170.98,170.98,45165.0,166.0932,166.1806,166.064,166.064,45165.0
2024-01-09 11:55:00,171.0,171.15,171.0,171.15,44678.0,166.0834,166.2291,166.0834,166.2291,44678.0
2024-01-09 12:00:00,171.14,171.19,171.02,171.17,41779.0,166.2194,166.268,166.1029,166.2486,41779.0
2024-01-09 12:05:00,171.16,171.19,171.09,171.12,83500.0,166.2388,166.268,166.1709,166.2,83500.0
2024-01-09 12:10:00,171.1,171.13,171.05,171.12,35683.0,166.1806,166.2097,166.132,166.2,35683.0
2024-01-09 12:15:00,171.13,171.17,171.07,171.08,45436.0,166.2097,166.2486,166.1514,166.1611,45436.0
2024-01-09 12:20:00,171.08,171.1,171.04,171.08,33363.0,166.1611,166.1806,166.1223,166.1611,33363.0
2024-01-09 12:25:00,171.08,171.1,170.98,171.05,67653.0,166.1611,166.1806,166.064,166.132,67653.0
2024-01-09 12:30:00,171.05,171.07,170.94,170.96,28001.0,166.132,166.1514,166.0252,166.0446,28001.0
2024-01-09 12:35:00,170.96,170.99,170.93,170.95,26248.0,166.0446,166.0737,166.0155,166.0349,26248.0
2024-01-09 12:40:00,170.95,170.96,170.89,170.89,49696.0,166.0349,166.0446,165.9766,165.9766,49696.0
2024-01-09 12:45:00,170.9,170.96,170.88,170.89,40862.0,165.9863,166.0446,165.9669,165.9766,40862.0
2024-01-09 12:50:00,170.89,170.9,170.82,170.83,46682.0,165.9766,165.9863,165.9086,165.9183,46682.0
2024-01-09 12:55:00,170.82,170.82,170.7,170.72,52272.0,165.9086,165.9086,165.7921,165.8115,52272.0
2024-01-09 13:00:00,170.72,170.83,170.71,170.79,66180.0,165.8115,165.9183,165.8018,165.8795,66180.0
2024-01-09 13:05:00,170.8,170.82,170.52,170.53,68572.0,165.8892,165.9086,165.6172,165.627,68572.0
2024-01-09 13:10:00,170.52,170.67,170.52,170.6,35966.0,165.6172,165.7629,165.6172,165.6949,35966.0
2024-01-09 13:15:00,170.61,170.7,170.56,170.58,36593.0,165.7047,165.7921,165.6561,165.6755,36593.0
2024-01-09 13:20:00,170.57,170.63,170.39,170.44,175940.0,165.6658,165.7241,165.491,165.5395,175940.0
2024-01-09 13:25:00,170.44,170.45,170.29,170.41,94075.0,165.5395,165.5493,165.3939,165.5104,94075.0
2024-01-09 13:30:00,170.4,170.4,170.09,170.13,73943.0,165.5007,165.5007,165.1996,165.2385,73943.0
2024-01-09 13:35:00,170.12,170.45,170.12,170.44,72569.0,165.2287,165.5493,165.2287,165.5395,72569.0
2024-01-09 13:40:00,170.44,170.51,170.39,170.46,38112.0,165.5395,165.6075,165.491,165.559,38112.0
2024-01-09 13:45:00,170.47,170.66,170.45,170.64,43986.0,165.5687,165.7532,165.5493,165.7338,43986.0
2024-01-09 13:50:00,170.65,170.82,170.63,170.78,69575.0,165.7435,165.9086,165.7241,165.8698,69575.0
2024-01-09 13:55:00,170.77,170.78,170.56,170.62,48619.0,165.8601,165.8698,165.6561,165.7144,48619.0
2024-01-09 14:00:00,170.61,170.71,170.55,170.65,55533.0,165.7047,165.8018,165.6464,165.7435,55533.0
2024-01-09 14:05:00,170.66,170.71,170.63,170.69,31025.0,165.7532,165.8018,165.7241,165.7824,31025.0
2024-01-09 14:10:00,170.69,170.7,170.54,170.56,28667.0,165.7824,165.7921,165.6367,165.6561,28667.0
2024-01-09 14:15:00,170.58,170.58,170.27,170.31,62395.0,165.6755,165.6755,165.3744,165.4133,62395.0
2024-01-09 14:20:00,170.31,170.36,170.25,170.31,58084.0,165.4133,165.4618,165.355,165.4133,58084.0
2024-01-09 14:25:00,170.31,170.34,170.25,170.25,75502.0,165.4133,165.4424,165.355,165.355,75502.0
2024-01-09 14:30:00,170.27,170.38,170.24,170.24,73868.0,165.3744,165.4813,165.3453,165.3453,73868.0
2024-01-09 14:35:00,170.25,170.34,170.22,170.31,52801.0,165.355,165.4424,165.3259,165.4133,52801.0
2024-01-09 14:40:00,170.31,170.46,170.3,170.37,102832.0,165.4133,165.559,165.4036,165.4716,102832.0
2024-01-09 14:45:00,170.38,170.38,170.22,170.25,53472.0,165.4813,165.4813,165.3259,165.355,53472.0
2024-01-09 14:50:00,170.25,170.36,170.22,170.35,62103.0,165.355,165.4618,165.3259,165.4521,62103.0
2024-01-09 14:55:00,170.34,170.38,170.2,170.38,59659.0,165.4424,165.4813,165.3064,165.4813,59659.0
2024-01-09 15:00:00,170.38,170.42,170.3,170.42,62959.0,165.4813,165.5201,165.4036,165.5201,62959.0
2024-01-09 15:05:00,170.42,170.42,170.19,170.27,64049.0,165.5201,165.5201,165.2967,165.3744,64049.0
2024-01-09 15:10:00,170.26,170.42,170.26,170.34,59413.0,165.3647,165.5201,165.3647,165.4424,59413.0
2024-01-09 15:15:00,170.34,170.45,170.32,170.38,45881.0,165.4424,165.5493,165.423,165.4813,45881.0
2024-01-09 15:20:00,170.37,170.5,170.36,170.46,62565.0,165.4716,165.5978,165.4618,165.559,62565.0
2024-01-09 15:25:00,170.46,170.59,170.44,170.52,110570.0,165.559,165.6852,165.5395,165.6172,110570.0
2024-01-09 15:30:00,170.51,170.58,170.37,170.37,60356.0,165.6075,165.6755,165.4716,165.4716,60356.0
2024-01-09 15:35:00,170.36,170.49,170.33,170.49,56147.0,165.4618,165.5881,165.4327,165.5881,56147.0
2024-01-09 15:40:00,170.48,170.58,170.4,170.58,53516.0,165.5784,165.6755,165.5007,165.6755,53516.0
2024-01-09 15:45:00,170.57,170.65,170.51,170.53,62942.0,165.6658,165.7435,165.6075,165.627,62942.0
2024-01-09 15:50:00,170.54,170.76,170.49,170.74,151936.0,165.6367,165.8503,165.5881,165.8309,151936.0
2024-01-09 15:55:00,170.74,170.78,170.48,170.65,425633.0,165.8309,165.8698,165.5784,165.7435,425633.0
2024-01-10 09:30:00,170.0,170.25,168.95,169.5,361419.0,165.1122,165.355,164.0924,164.6266,361419.0
2024-01-10 09:35:00,169.51,169.67,169.37,169.65,114383.0,164.6363,164.7917,164.5003,164.7723,114383.0
2024-01-10 09:40:00,169.65,169.77,169.5,169.6,75492.0,164.7723,164.8888,164.6266,164.7237,75492.0
2024-01-10 09:45:00,169.59,170.07,169.57,169.95,84314.0,164.714,165.1802,164.6946,165.0636,84314.0
2024-01-10 09:50:00,169.95,169.97,169.67,169.95,68801.0,165.0636,165.0831,164.7917,165.0636,68801.0
2024-01-10 09:55:00,169.94,170.1,169.78,169.83,94714.0,165.0539,165.2093,164.8985,164.9471,94714.0
2024-01-10 10:00:00,169.84,169.93,169.61,169.65,88317.0,164.9568,165.0442,164.7334,164.7723,88317.0
2024-01-10 10:05:00,169.65,169.69,169.46,169.5,94625.0,164.7723,164.8111,164.5877,164.6266,94625.0
2024-01-10 10:10:00,169.5,169.5,169.15,169.18,89857.0,164.6266,164.6266,164.2866,164.3158,89857.0
2024-01-10 10:15:00,169.18,169.25,169.05,169.06,95430.0,164.3158,164.3838,164.1895,164.1992,95430.0
2024-01-10 10:20:00,169.05,169.23,168.99,169.21,83865.0,164.1895,164.3643,164.1312,164.3449,83865.0
2024-01-10 10:25:00,169.2,169.55,169.11,169.53,64270.0,164.3352,164.6751,164.2478,164.6557,64270.0
2024-01-10 10:30:00,169.53,169.55,169.33,169.43,40292.0,164.6557,164.6751,164.4615,164.5586,40292.0
2024-01-10 10:35:00,169.43,169.67,169.43,169.6,48262.0,164.5586,164.7917,164.5586,164.7237,48262.0
2024-01-10 10:40:00,169.62,169.62,169.4,169.45,46202.0,164.7431,164.7431,164.5294,164.578,46202.0
2024-01-10 10:45:00,169.44,169.46,169.22,169.42,47901.0,164.5683,164.5877,164.3546,164.5489,47901.0
2024-01-10 10:50:00,169.4,169.47,169.26,169.35,69758.0,164.5294,164.5974,164.3935,164.4809,69758.0
2024-01-10 10:55:00,169.35,169.37,169.25,169.3,61977.0,164.4809,164.5003,164.3838,164.4323,61977.0
2024-01-10 11:00:00,169.33,169.46,169.3,169.33,74466.0,164.4615,164.5877,164.4323,164.4615,74466.0
2024-01-10 11:05:00,169.34,169.53,169.31,169.51,72459.0,164.4712,164.6557,164.442,164.6363,72459.0
2024-01-10 11:10:00,169.52,169.55,169.41,169.49,62701.0,164.646,164.6751,164.5392,164.6169,62701.0
2024-01-10 11:15:00,169.5,169.6,169.45,169.58,61838.0,164.6266,164.7237,164.578,164.7043,61838.0
2024-01-10 11:20:00,169.56,169.73,169.55,169.61,58498.0,164.6848,164.85,164.6751,164.7334,58498.0
2024-01-10 11:25:00,169.61,169.79,169.6,169.78,50973.0,164.7334,164.9082,164.7237,164.8985,50973.0
2024-01-10 11:30:00,169.78,169.86,169.62,169.65,47188.0,164.8985,164.9762,164.7431,164.7723,47188.0
2024-01-10 11:35:00,169.65,169.65,169.53,169.56,40739.0,164.7723,164.7723,164.6557,164.6848,40739.0
2024-01-10 11:40:00,169.56,169.57,169.39,169.42,54278.0,164.6848,164.6946,164.5197,164.5489,54278.0
2024-01-10 11:45:00,169.41,169.66,169.4,169.58,58308.0,164.5392,164.782,164.5294,164.7043,58308.0
2024-01-10 11:50:00,169.58,169.59,169.4,169.52,30219.0,164.7043,164.714,164.5294,164.646,30219.0
2024-01-10 11:55:00,169.53,169.62,169.47,169.55,25880.0,164.6557,164.7431,164.5974,164.6751,25880.0
2024-01-10 12:00:00,169.55,169.55,169.3,169.33,61954.0,164.6751,164.6751,164.4323,164.4615,61954.0
2024-01-10 12:05:00,169.34,169.44,169.24,169.34,42262.0,164.4712,164.5683,164.374,164.4712,42262.0
2024-01-10 12:10:00,169.34,169.35,169.18,169.18,47181.0,164.4712,164.4809,164.3158,164.3158,47181.0
2024-01-10 12:15:00,169.18,169.33,169.17,169.32,39348.0,164.3158,164.4615,164.3061,164.4517,39348.0
2024-01-10 12:20:00,169.32,169.47,169.31,169.37,66917.0,164.4517,164.5974,164.442,164.5003,66917.0
2024-01-10 12:25:00,169.37,169.48,169.37,169.48,25798.0,164.5003,164.6071,164.5003,164.6071,25798.0
2024-01-10 12:30:00,169.48,169.56,169.46,169.54,35965.0,164.6071,164.6848,164.5877,164.6654,35965.0
2024-01-10 12:35:00,169.54,169.57,169.4,169.46,31686.0,164.6654,164.6946,164.5294,164.5877,31686.0
2024-01-10 12:40:00,169.47,169.5,169.45,169.47,38901.0,164.5974,164.6266,164.578,164.5974,38901.0
2024-01-10 12:45:00,169.47,169.62,169.44,169.62,36871.0,164.5974,164.7431,164.5683,164.7431,36871.0
2024-01-10 12:50:00,169.62,169.71,169.61,169.63,30312.0,164.7431,164.8305,164.7334,164.7528,30312.0
2024-01-10 12:55:00,169.62,169.75,169.57,169.58,59459.0,164.7431,164.8694,164.6946,164.7043,59459.0
2024-01-10 13:00:00,169.6,169.91,169.59,169.88,33989.0,164.7237,165.0248,164.714,164.9956,33989.0
2024-01-10 13:05:00,169.88,169.94,169.8,169.82,40175.0,164.9956,165.0539,164.9179,164.9374,40175.0
2024-01-10 13:10:00,169.82,169.82,169.56,169.67,35640.0,164.9374,164.9374,164.6848,164.7917,35640.0
2024-01-10 13:15:00,169.66,169.78,169.63,169.7,36262.0,164.782,164.8985,164.7528,164.8208,36262.0
2024-01-10 13:20:00,169.71,169.8,169.67,169.79,34377.0,164.8305,164.9179,164.7917,164.9082,34377.0
2024-01-10 13:25:00,169.8,169.84,169.66,169.66,38586.0,164.9179,164.9568,164.782,164.782,38586.0
2024-01-10 13:30:00,169.67,169.79,169.63,169.78,45459.0,164.7917,164.9082,164.7528,164.8985,45459.0
2024-01-10 13:35:00,169.78,169.88,169.72,169.88,36687.0,164.8985,164.9956,164.8402,164.9956,36687.0
2024-01-10 13:40:00,169.88,169.97,169.87,169.92,41876.0,164.9956,165.0831,164.9859,165.0345,41876.0
2024-01-10 13:45:00,169.92,170.0,169.91,169.99,33138.0,165.0345,165.1122,165.0248,165.1025,33138.0
2024-01-10 13:50:00,170.0,170.06,169.95,170.06,37974.0,165.1122,165.1705,165.0636,165.1705,37974.0
2024-01-10 13:55:00,170.08,170.15,170.04,170.11,55571.0,165.1899,165.2579,165.151,165.219,55571.0
2024-01-10 14:00:00,170.12,170.12,170.0,170.05,43944.0,165.2287,165.2287,165.1122,165.1608,43944.0
2024-01-10 14:05:00,170.06,170.1,170.05,170.09,26026.0,165.1705,165.2093,165.1608,165.1996,26026.0
2024-01-10 14:10:00,170.1,170.35,170.05,170.31,86918.0,165.2093,165.4521,165.1608,165.4133,86918.0
2024-01-10 14:15:00,170.31,170.38,170.26,170.36,32105.0,165.4133,165.4813,165.3647,165.4618,32105.0
2024-01-10 14:20:00,170.37,170.51,170.3,170.5,50930.0,165.4716,165.6075,165.4036,165.5978,50930.0
2024-01-10 14:25:00,170.5,170.56,170.43,170.49,33379.0,165.5978,165.6561,165.5298,165.5881,33379.0
2024-01-10 14:30:00,170.49,170.65,170.45,170.64,45157.0,165.5881,165.7435,165.5493,165.7338,45157.0
2024-01-10 14:35:00,170.64,170.7,170.59,170.7,51569.0,165.7338,165.7921,165.6852,165.7921,51569.0
2024-01-10 14:40:00,170.71,170.79,170.65,170.79,51298.0,165.8018,165.8795,165.7435,165.8795,51298.0
2024-01-10 14:45:00,170.79,170.85,170.7,170.7,38652.0,165.8795,165.9378,165.7921,165.7921,38652.0
2024-01-10 14:50:00,170.71,170.89,170.69,170.87,57085.0,165.8018,165.9766,165.7824,165.9572,57085.0
2024-01-10 14:55:00,170.86,170.95,170.84,170.94,54415.0,165.9475,166.0349,165.928,166.0252,54415.0
2024-01-10 15:00:00,170.94,171.0,170.75,170.85,83566.0,166.0252,166.0834,165.8406,165.9378,83566.0
2024-01-10 15:05:00,170.85,171.01,170.83,170.99,51389.0,165.9378,166.0932,165.9183,166.0737,51389.0
2024-01-10 15:10:00,170.99,171.08,170.91,170.95,77101.0,166.0737,166.1611,165.996,166.0349,77101.0
2024-01-10 15:15:00,170.93,171.04,170.88,170.96,80158.0,166.0155,166.1223,165.9669,166.0446,80158.0
2024-01-10 15:20:00,170.96,171.01,170.75,170.75,67341.0,166.0446,166.0932,165.8406,165.8406,67341.0
2024-01-10 15:25:00,170.77,170.93,170.73,170.83,75441.0,165.8601,166.0155,165.8212,165.9183,75441.0
2024-01-10 15:30:00,170.84,170.93,170.67,170.91,83828.0,165.928,166.0155,165.7629,165.996,83828.0
2024-01-10 15:35:00,170.92,170.99,170.88,170.97,69164.0,166.0057,166.0737,165.9669,166.0543,69164.0
2024-01-10 15:40:00,170.97,170.98,170.79,170.89,108264.0,166.0543,166.064,165.8795,165.9766,108264.0
2024-01-10 15:45:00,170.89,170.94,170.68,170.69,125028.0,165.9766,166.0252,165.7726,165.7824,125028.0
2024-01-10 15:50:00,170.68,170.96,170.59,170.94,127354.0,165.7726,166.0446,165.6852,166.0252,127354.0
2024-01-10 15:55:00,170.95,171.06,170.82,170.99,306573.0,166.0349,166.1417,165.9086,166.0737,306573.0
2024-01-11 09:30:00,170.33,170.35,169.53,170.03,299122.0,165.4327,165.4521,164.6557,165.1413,299122.0
2024-01-11 09:35:00,170.04,170.17,169.52,169.63,123750.0,165.151,165.2773,164.646,164.7528,123750.0
2024-01-11 09:40:00,169.61,169.97,169.56,169.72,94878.0,164.7334,165.0831,164.6848,164.8402,94878.0
2024-01-11 09:45:00,169.74,169.81,169.62,169.81,140904.0,164.8597,164.9277,164.7431,164.9277,140904.0
2024-01-11 09:50:00,169.81,169.87,169.3,169.43,172554.0,164.9277,164.9859,164.4323,164.5586,172554.0
2024-01-11 09:55:00,169.42,169.6,169.28,169.34,113574.0,164.5489,164.7237,164.4129,164.4712,113574.0
2024-01-11 10:00:00,169.34,169.57,169.19,169.19,108111.0,164.4712,164.6946,164.3255,164.3255,108111.0
2024-01-11 10:05:00,169.19,169.22,168.72,168.73,134911.0,164.3255,164.3546,163.869,163.8787,134911.0
2024-01-11 10:10:00,168.74,168.83,168.67,168.7,99421.0,163.8884,163.9758,163.8204,163.8496,99421.0
2024-01-11 10:15:00,168.7,168.8,168.64,168.8,90088.0,163.8496,163.9467,163.7913,163.9467,90088.0
2024-01-11 10:20:00,168.8,169.08,168.77,169.0,115625.0,163.9467,164.2186,163.9176,164.1409,115625.0
2024-01-11 10:25:00,169.02,169.11,168.97,169.1,68062.0,164.1604,164.2478,164.1118,164.2381,68062.0
2024-01-11 10:30:00,169.09,169.15,168.88,169.02,69005.0,164.2284,164.2866,164.0244,164.1604,69005.0
2024-01-11 10:35:00,169.02,169.36,169.02,169.22,115233.0,164.1604,164.4906,164.1604,164.3546,115233.0
2024-01-11 10:40:00,169.21,169.26,169.03,169.14,95215.0,164.3449,164.3935,164.1701,164.2769,95215.0
2024-01-11 10:45:00,169.14,169.3,169.01,169.15,92274.0,164.2769,164.4323,164.1507,164.2866,92274.0
2024-01-11 10:50:00,169.14,169.28,168.94,168.99,67477.0,164.2769,164.4129,164.0827,164.1312,67477.0
2024-01-11 10:55:00,168.98,169.08,168.92,168.97,74933.0,164.1215,164.2186,164.0632,164.1118,74933.0
2024-01-11 11:00:00,168.97,169.08,168.85,168.9,71293.0,164.1118,164.2186,163.9953,164.0438,71293.0
2024-01-11 11:05:00,168.89,169.08,168.89,169.06,81313.0,164.0341,164.2186,164.0341,164.1992,81313.0
2024-01-11 11:10:00,169.06,169.17,168.82,168.82,92707.0,164.1992,164.3061,163.9661,163.9661,92707.0
2024-01-11 11:15:00,168.81,168.87,168.72,168.79,83136.0,163.9564,164.0147,163.869,163.937,83136.0
2024-01-11 11:20:00,168.79,168.96,168.76,168.96,73736.0,163.937,164.1021,163.9078,164.1021,73736.0
2024-01-11 11:25:00,168.96,169.04,168.95,168.99,54616.0,164.1021,164.1798,164.0924,164.1312,54616.0
2024-01-11 11:30:00,168.98,169.11,168.96,169.04,58025.0,164.1215,164.2478,164.1021,164.1798,58025.0
2024-01-11 11:35:00,169.04,169.26,169.04,169.07,85007.0,164.1798,164.3935,164.1798,164.2089,85007.0
2024-01-11 11:40:00,169.08,169.27,169.03,169.18,65578.0,164.2186,164.4032,164.1701,164.3158,65578.0
2024-01-11 11:45:00,169.19,169.31,169.19,169.25,96295.0,164.3255,164.442,164.3255,164.3838,96295.0
2024-01-11 11:50:00,169.25,169.29,169.18,169.24,55423.0,164.3838,164.4226,164.3158,164.374,55423.0
2024-01-11 11:55:00,169.23,169.23,168.9,168.91,56498.0,164.3643,164.3643,164.0438,164.0535,56498.0
2024-01-11 12:00:00,168.91,168.98,168.84,168.93,94465.0,164.0535,164.1215,163.9855,164.073,94465.0
2024-01-11 12:05:00,168.94,169.05,168.93,169.0,42916.0,164.0827,164.1895,164.073,164.1409,42916.0
2024-01-11 12:10:00,169.04,169.07,168.95,168.97,50201.0,164.1798,164.2089,164.0924,164.1118,50201.0
2024-01-11 12:15:00,168.99,169.03,168.93,169.0,54920.0,164.1312,164.1701,164.073,164.1409,54920.0
2024-01-11 12:20:00,169.01,169.12,168.99,169.1,42090.0,164.1507,164.2575,164.1312,164.2381,42090.0
2024-01-11 12:25:00,169.1,169.1,168.96,168.96,41115.0,164.2381,164.2381,164.1021,164.1021,41115.0
2024-01-11 12:30:00,168.97,169.14,168.94,169.14,71068.0,164.1118,164.2769,164.0827,164.2769,71068.0
2024-01-11 12:35:00,169.14,169.17,169.04,169.08,51511.0,164.2769,164.3061,164.1798,164.2186,51511.0
2024-01-11 12:40:00,169.07,169.22,169.07,169.15,37904.0,164.2089,164.3546,164.2089,164.2866,37904.0
2024-01-11 12:45:00,169.15,169.24,169.14,169.2,49100.0,164.2866,164.374,164.2769,164.3352,49100.0
2024-01-11 12:50:00,169.18,169.32,169.18,169.26,90216.0,164.3158,164.4517,164.3158,164.3935,90216.0
2024-01-11 12:55:00,169.27,169.27,169.02,169.13,44821.0,164.4032,164.4032,164.1604,164.2672,44821.0
2024-01-11 13:00:00,169.13,169.41,169.13,169.4,48656.0,164.2672,164.5392,164.2672,164.5294,48656.0
2024-01-11 13:05:00,169.39,169.55,169.38,169.54,108024.0,164.5197,164.6751,164.51,164.6654,108024.0
2024-01-11 13:10:00,169.54,169.61,169.52,169.53,51499.0,164.6654,164.7334,164.646,164.6557,51499.0
2024-01-11 13:15:00,169.53,169.68,169.49,169.56,101118.0,164.6557,164.8014,164.6169,164.6848,101118.0
2024-01-11 13:20:00,169.57,169.58,169.46,169.5,75854.0,164.6946,164.7043,164.5877,164.6266,75854.0
2024-01-11 13:25:00,169.5,169.52,169.36,169.36,49373.0,164.6266,164.646,164.4906,164.4906,49373.0
2024-01-11 13:30:00,169.38,169.49,169.33,169.49,45429.0,164.51,164.6169,164.4615,164.6169,45429.0
2024-01-11 13:35:00,169.52,169.56,169.44,169.47,68337.0,164.646,164.6848,164.5683,164.5974,68337.0
2024-01-11 13:40:00,169.47,169.51,169.44,169.49,67305.0,164.5974,164.6363,164.5683,164.6169,67305.0
2024-01-11 13:45:00,169.48,169.54,169.46,169.53,50221.0,164.6071,164.6654,164.5877,164.6557,50221.0
2024-01-11 13:50:00,169.54,169.55,169.39,169.47,41180.0,164.6654,164.6751,164.5197,164.5974,41180.0
2024-01-11 13:55:00,169.46,169.72,169.46,169.72,64795.0,164.5877,164.8402,164.5877,164.8402,64795.0
2024-01-11 14:00:00,169.73,169.85,169.7,169.81,62745.0,164.85,164.9665,164.8208,164.9277,62745.0
2024-01-11 14:05:00,169.82,169.84,169.71,169.73,63283.0,164.9374,164.9568,164.8305,164.85,63283.0
2024-01-11 14:10:00,169.74,169.85,169.69,169.75,46967.0,164.8597,164.9665,164.8111,164.8694,46967.0
2024-01-11 14:15:00,169.75,169.82,169.7,169.7,50692.0,164.8694,164.9374,164.8208,164.8208,50692.0
2024-01-11 14:20:00,169.7,169.81,169.69,169.78,53064.0,164.8208,164.9277,164.8111,164.8985,53064.0
2024-01-11 14:25:00,169.78,170.03,169.77,169.97,66328.0,164.8985,165.1413,164.8888,165.0831,66328.0
2024-01-11 14:30:00,169.99,170.07,169.89,169.95,55329.0,165.1025,165.1802,165.0054,165.0636,55329.0
2024-01-11 14:35:00,169.94,170.05,169.94,170.0,57974.0,165.0539,165.1608,165.0539,165.1122,57974.0
2024-01-11 14:40:00,170.0,170.09,169.99,170.03,79055.0,165.1122,165.1996,165.1025,165.1413,79055.0
2024-01-11 14:45:00,170.03,170.27,169.99,170.21,118761.0,165.1413,165.3744,165.1025,165.3162,118761.0
2024-01-11 14:50:00,170.21,170.22,170.07,170.09,61698.0,165.3162,165.3259,165.1802,165.1996,61698.0
2024-01-11 14:55:00,170.09,170.29,170.08,170.28,62333.0,165.1996,165.3939,165.1899,165.3841,62333.0
2024-01-11 15:00:00,170.29,170.34,170.05,170.08,51982.0,165.3939,165.4424,165.1608,165.1899,51982.0
2024-01-11 15:05:00,170.09,170.11,170.0,170.0,67595.0,165.1996,165.219,165.1122,165.1122,67595.0
2024-01-11 15:10:00,170.02,170.11,169.86,170.11,66844.0,165.1316,165.219,164.9762,165.219,66844.0
2024-01-11 15:15:00,170.11,170.13,169.91,169.97,59581.0,165.219,165.2385,165.0248,165.0831,59581.0
2024-01-11 15:20:00,169.98,170.18,169.97,170.1,51294.0,165.0928,165.287,165.0831,165.2093,51294.0
2024-01-11 15:25:00,170.09,170.14,170.04,170.05,76877.0,165.1996,165.2482,165.151,165.1608,76877.0
2024-01-11 15:30:00,170.04,170.31,170.04,170.31,105597.0,165.151,165.4133,165.151,165.4133,105597.0
2024-01-11 15:35:00,170.3,170.3,170.0,170.03,120293.0,165.4036,165.4036,165.1122,165.1413,120293.0
2024-01-11 15:40:00,170.02,170.03,169.74,169.83,126371.0,165.1316,165.1413,164.8597,164.9471,126371.0
2024-01-11 15:45:00,169.82,169.95,169.78,169.9,107087.0,164.9374,165.0636,164.8985,165.0151,107087.0
2024-01-11 15:50:00,169.89,170.07,169.83,170.03,180187.0,165.0054,165.1802,164.9471,165.1413,180187.0
2024-01-11 15:55:00,170.03,170.36,169.91,170.3,544610.0,165.1413,165.4618,165.0248,165.4036,544610.0
2024-01-12 09:30:00,173.8,176.31,173.75,175.97,2056505.0,168.8029,171.2408,168.7544,170.9105,2056505.0
2024-01-12 09:35:00,175.98,176.13,174.05,174.53,766624.0,170.9203,171.0659,169.0457,169.5119,766624.0
2024-01-12 09:40:00,174.44,174.59,173.38,173.4,528269.0,169.4245,169.5702,168.395,168.4144,528269.0
2024-01-12 09:45:00,173.38,173.64,172.32,172.36,569431.0,168.395,168.6475,167.3655,167.4043,569431.0
2024-01-12 09:50:00,172.37,172.91,171.85,172.59,449538.0,167.414,167.9385,166.909,167.6277,449538.0
2024-01-12 09:55:00,172.64,172.66,171.8,171.98,299275.0,167.6763,167.6957,166.8604,167.0353,299275.0
2024-01-12 10:00:00,172.0,172.21,171.54,171.98,275012.0,167.0547,167.2586,166.6079,167.0353,275012.0
2024-01-12 10:05:00,172.01,172.15,171.73,171.95,237566.0,167.0644,167.2004,166.7925,167.0061,237566.0
2024-01-12 10:10:00,172.0,172.0,171.13,171.38,200331.0,167.0547,167.0547,166.2097,166.4525,200331.0
2024-01-12 10:15:00,171.43,171.93,171.4,171.75,170530.0,166.5011,166.9867,166.4719,166.8119,170530.0
2024-01-12 10:20:00,171.75,172.41,171.72,172.24,258673.0,166.8119,167.4529,166.7827,167.2878,258673.0
2024-01-12 10:25:00,172.25,172.62,171.95,171.95,250118.0,167.2975,167.6569,167.0061,167.0061,250118.0
2024-01-12 10:30:00,171.97,172.26,171.68,172.25,173948.0,167.0255,167.3072,166.7439,167.2975,173948.0
2024-01-12 10:35:00,172.24,172.67,172.08,172.09,237373.0,167.2878,167.7054,167.1324,167.1421,237373.0
2024-01-12 10:40:00,172.1,172.19,171.85,172.07,128443.0,167.1518,167.2392,166.909,167.1227,128443.0
2024-01-12 10:45:00,172.07,172.48,171.78,171.84,174423.0,167.1227,167.5209,166.841,166.8993,174423.0
2024-01-12 10:50:00,171.84,171.99,171.2,171.22,160212.0,166.8993,167.045,166.2777,166.2971,160212.0
2024-01-12 10:55:00,171.21,171.74,171.21,171.72,130325.0,166.2874,166.8022,166.2874,166.7827,130325.0
2024-01-12 11:00:00,171.7,171.89,171.44,171.52,125088.0,166.7633,166.9478,166.5108,166.5885,125088.0
2024-01-12 11:05:00,171.52,171.53,171.23,171.52,87044.0,166.5885,166.5982,166.3068,166.5885,87044.0
2024-01-12 11:10:00,171.52,171.65,171.42,171.5,118783.0,166.5885,166.7148,166.4914,166.5691,118783.0
2024-01-12 11:15:00,171.49,171.63,171.23,171.23,80431.0,166.5594,166.6953,166.3068,166.3068,80431.0
2024-01-12 11:20:00,171.22,171.33,171.15,171.25,89755.0,166.2971,166.404,166.2291,166.3263,89755.0
2024-01-12 11:25:00,171.24,171.49,170.88,170.9,208167.0,166.3165,166.5594,165.9669,165.9863,208167.0
2024-01-12 11:30:00,170.91,171.2,170.86,170.96,127807.0,165.996,166.2777,165.9475,166.0446,127807.0
2024-01-12 11:35:00,170.95,171.1,170.34,170.41,156682.0,166.0349,166.1806,165.4424,165.5104,156682.0
2024-01-12 11:40:00,170.45,170.56,170.22,170.3,118661.0,165.5493,165.6561,165.3259,165.4036,118661.0
2024-01-12 11:45:00,170.3,170.31,170.03,170.18,164430.0,165.4036,165.4133,165.1413,165.287,164430.0
2024-01-12 11:50:00,170.19,170.19,169.83,169.95,130815.0,165.2967,165.2967,164.9471,165.0636,130815.0
2024-01-12 11:55:00,169.97,170.03,169.6,169.65,153112.0,165.0831,165.1413,164.7237,164.7723,153112.0
2024-01-12 12:00:00,169.68,169.82,169.42,169.81,163138.0,164.8014,164.9374,164.5489,164.9277,163138.0
2024-01-12 12:05:00,169.79,170.03,169.59,169.66,136086.0,164.9082,165.1413,164.714,164.782,136086.0
2024-01-12 12:10:00,169.66,170.0,169.64,169.86,96813.0,164.782,165.1122,164.7625,164.9762,96813.0
2024-01-12 12:15:00,169.84,169.97,169.64,169.95,63199.0,164.9568,165.0831,164.7625,165.0636,63199.0
2024-01-12 12:20:00,169.95,170.08,169.77,169.78,85805.0,165.0636,165.1899,164.8888,164.8985,85805.0
2024-01-12 12:25:00,169.79,169.79,169.37,169.56,106501.0,164.9082,164.9082,164.5003,164.6848,106501.0
2024-01-12 12:30:00,169.56,169.65,169.31,169.62,65972.0,164.6848,164.7723,164.442,164.7431,65972.0
2024-01-12 12:35:00,169.61,169.62,169.35,169.4,53131.0,164.7334,164.7431,164.4809,164.5294,53131.0
2024-01-12 12:40:00,169.39,169.6,169.28,169.59,60704.0,164.5197,164.7237,164.4129,164.714,60704.0
2024-01-12 12:45:00,169.57,169.59,169.4,169.54,49381.0,164.6946,164.714,164.5294,164.6654,49381.0
2024-01-12 12:50:00,169.56,169.56,169.36,169.5,38483.0,164.6848,164.6848,164.4906,164.6266,38483.0
2024-01-12 12:55:00,169.51,169.76,169.51,169.71,80084.0,164.6363,164.8791,164.6363,164.8305,80084.0
2024-01-12 13:00:00,169.73,170.08,169.73,169.84,152204.0,164.85,165.1899,164.85,164.9568,152204.0
2024-01-12 13:05:00,169.82,170.17,169.8,169.88,79171.0,164.9374,165.2773,164.9179,164.9956,79171.0
2024-01-12 13:10:00,169.91,170.05,169.87,170.0,52086.0,165.0248,165.1608,164.9859,165.1122,52086.0
2024-01-12 13:15:00,170.01,170.22,169.95,170.18,68803.0,165.1219,165.3259,165.0636,165.287,68803.0
2024-01-12 13:20:00,170.17,170.18,169.98,169.98,80648.0,165.2773,165.287,165.0928,165.0928,80648.0
2024-01-12 13:25:00,169.98,170.23,169.94,170.04,49403.0,165.0928,165.3356,165.0539,165.151,49403.0
2024-01-12 13:30:00,170.02,170.08,169.81,169.93,52377.0,165.1316,165.1899,164.9277,165.0442,52377.0
2024-01-12 13:35:00,169.96,170.21,169.93,170.19,53966.0,165.0733,165.3162,165.0442,165.2967,53966.0
2024-01-12 13:40:00,170.19,170.2,170.11,170.19,32643.0,165.2967,165.3064,165.219,165.2967,32643.0
2024-01-12 13:45:00,170.18,170.47,170.17,170.47,69122.0,165.287,165.5687,165.2773,165.5687,69122.0
2024-01-12 13:50:00,170.48,170.8,170.45,170.8,137098.0,165.5784,165.8892,165.5493,165.8892,137098.0
2024-01-12 13:55:00,170.79,170.81,170.5,170.7,103790.0,165.8795,165.8989,165.5978,165.7921,103790.0
2024-01-12 14:00:00,170.68,170.77,170.59,170.69,85275.0,165.7726,165.8601,165.6852,165.7824,85275.0
2024-01-12 14:05:00,170.7,170.81,170.68,170.79,79075.0,165.7921,165.8989,165.7726,165.8795,79075.0
2024-01-12 14:10:00,170.79,170.85,170.72,170.85,58534.0,165.8795,165.9378,165.8115,165.9378,58534.0
2024-01-12 14:15:00,170.85,170.85,170.67,170.79,48271.0,165.9378,165.9378,165.7629,165.8795,48271.0
2024-01-12 14:20:00,170.79,170.82,170.57,170.63,58556.0,165.8795,165.9086,165.6658,165.7241,58556.0
2024-01-12 14:25:00,170.62,170.8,170.6,170.75,62583.0,165.7144,165.8892,165.6949,165.8406,62583.0
2024-01-12 14:30:00,170.75,170.76,170.3,170.44,84206.0,165.8406,165.8503,165.4036,165.5395,84206.0
2024-01-12 14:35:00,170.43,170.47,170.23,170.4,62243.0,165.5298,165.5687,165.3356,165.5007,62243.0
2024-01-12 14:40:00,170.38,170.4,170.22,170.23,41725.0,165.4813,165.5007,165.3259,165.3356,41725.0
2024-01-12 14:45:00,170.23,170.26,170.17,170.25,39052.0,165.3356,165.3647,165.2773,165.355,39052.0
2024-01-12 14:50:00,170.26,170.41,170.26,170.34,44122.0,165.3647,165.5104,165.3647,165.4424,44122.0
2024-01-12 14:55:00,170.35,170.36,170.22,170.24,37733.0,165.4521,165.4618,165.3259,165.3453,37733.0
2024-01-12 15:00:00,170.23,170.24,170.0,170.0,64069.0,165.3356,165.3453,165.1122,165.1122,64069.0
2024-01-12 15:05:00,170.0,170.09,169.9,169.93,64276.0,165.1122,165.1996,165.0151,165.0442,64276.0
2024-01-12 15:10:00,169.94,170.03,169.87,169.91,69723.0,165.0539,165.1413,164.9859,165.0248,69723.0
2024-01-12 15:15:00,169.89,169.98,169.78,169.82,65384.0,165.0054,165.0928,164.8985,164.9374,65384.0
2024-01-12 15:20:00,169.83,169.91,169.54,169.57,80488.0,164.9471,165.0248,164.6654,164.6946,80488.0
2024-01-12 15:25:00,169.57,169.81,169.55,169.76,76798.0,164.6946,164.9277,164.6751,164.8791,76798.0
2024-01-12 15:30:00,169.77,169.8,169.64,169.69,94691.0,164.8888,164.9179,164.7625,164.8111,94691.0
2024-01-12 15:35:00,169.69,169.75,169.59,169.63,69439.0,164.8111,164.8694,164.714,164.7528,69439.0
2024-01-12 15:40:00,169.65,169.69,169.56,169.61,79057.0,164.7723,164.8111,164.6848,164.7334,79057.0
2024-01-12 15:45:00,169.6,169.61,169.19,169.31,177474.0,164.7237,164.7334,164.3255,164.442,177474.0
2024-01-12 15:50:00,169.32,169.42,168.97,169.07,302743.0,164.4517,164.5489,164.1118,164.2089,302743.0
2024-01-12 15:55:00,169.07,169.16,168.9,169.06,627613.0,164.2089,164.2963,164.0438,164.1992,627613.0
2024-01-16 09:30:00,164.93,166.43,164.3,166.08,1346121.0,160.188,161.6448,159.5761,161.3049,1346121.0
2024-01-16 09:35:00,166.08,166.14,165.26,165.5,265846.0,161.3049,161.3632,160.5085,160.7416,265846.0
2024-01-16 09:40:00,165.52,165.52,164.75,165.07,289263.0,160.761,160.761,160.0131,160.3239,289263.0
2024-01-16 09:45:00,165.05,165.34,164.73,165.04,241557.0,160.3045,160.5862,159.9937,160.2948,241557.0
2024-01-16 09:50:00,165.03,165.4,165.02,165.3,185500.0,160.2851,160.6444,160.2754,160.5473,185500.0
2024-01-16 09:55:00,165.3,166.26,165.23,166.04,319999.0,160.5473,161.4797,160.4793,161.266,319999.0
2024-01-16 10:00:00,166.03,166.47,165.67,165.92,269939.0,161.2563,161.6837,160.9067,161.1495,269939.0
2024-01-16 10:05:00,165.92,165.97,165.56,165.78,172181.0,161.1495,161.1981,160.7998,161.0135,172181.0
2024-01-16 10:10:00,165.79,166.39,165.65,166.34,225090.0,161.0232,161.606,160.8873,161.5574,225090.0
2024-01-16 10:15:00,166.34,166.86,166.2,166.46,225383.0,161.5574,162.0625,161.4214,161.674,225383.0
2024-01-16 10:20:00,166.45,167.44,166.4,167.42,284188.0,161.6643,162.6258,161.6157,162.6064,284188.0
2024-01-16 10:25:00,167.43,167.44,167.0,167.02,149505.0,162.6161,162.6258,162.1984,162.2179,149505.0
2024-01-16 10:30:00,167.02,167.2,166.51,167.17,144274.0,162.2179,162.3927,161.7225,162.3636,144274.0
2024-01-16 10:35:00,167.19,167.77,167.14,167.75,184346.0,162.383,162.9463,162.3344,162.9269,184346.0
2024-01-16 10:40:00,167.75,167.96,167.17,167.48,229233.0,162.9269,163.1308,162.3636,162.6646,229233.0
2024-01-16 10:45:00,167.45,167.45,166.75,167.02,107355.0,162.6355,162.6355,161.9556,162.2179,107355.0
2024-01-16 10:50:00,167.02,167.1,166.83,166.93,82624.0,162.2179,162.2956,162.0333,162.1305,82624.0
2024-01-16 10:55:00,166.94,167.0,166.52,166.62,112951.0,162.1402,162.1984,161.7322,161.8294,112951.0
2024-01-16 11:00:00,166.64,166.69,166.16,166.43,128216.0,161.8488,161.8974,161.3826,161.6448,128216.0
2024-01-16 11:05:00,166.42,166.76,166.41,166.58,73687.0,161.6351,161.9653,161.6254,161.7905,73687.0
2024-01-16 11:10:00,166.6,166.84,166.41,166.81,72316.0,161.8099,162.043,161.6254,162.0139,72316.0
2024-01-16 11:15:00,166.8,166.97,166.63,166.86,61216.0,162.0042,162.1693,161.8391,162.0625,61216.0
2024-01-16 11:20:00,166.87,167.0,166.76,166.81,52655.0,162.0722,162.1984,161.9653,162.0139,52655.0
2024-01-16 11:25:00,166.81,166.91,166.7,166.72,51499.0,162.0139,162.111,161.9071,161.9265,51499.0
2024-01-16 11:30:00,166.74,167.06,166.63,167.04,64821.0,161.9459,162.2567,161.8391,162.2373,64821.0
2024-01-16 11:35:00,167.05,167.06,166.71,166.85,38820.0,162.247,162.2567,161.9168,162.0528,38820.0
2024-01-16 11:40:00,166.85,166.92,166.77,166.86,62356.0,162.0528,162.1207,161.9751,162.0625,62356.0
2024-01-16 11:45:00,166.87,167.01,166.78,167.0,60347.0,162.0722,162.2082,161.9848,162.1984,60347.0
2024-01-16 11:50:00,167.04,167.13,166.84,166.85,64830.0,162.2373,162.3247,162.043,162.0528,64830.0
2024-01-16 11:55:00,166.86,166.88,166.59,166.69,62757.0,162.0625,162.0819,161.8002,161.8974,62757.0
2024-01-16 12:00:00,166.68,166.73,166.57,166.66,52036.0,161.8876,161.9362,161.7808,161.8682,52036.0
2024-01-16 12:05:00,166.63,166.68,166.53,166.65,55413.0,161.8391,161.8876,161.742,161.8585,55413.0
2024-01-16 12:10:00,166.65,166.76,166.61,166.67,52308.0,161.8585,161.9653,161.8197,161.8779,52308.0
2024-01-16 12:15:00,166.66,166.69,166.42,166.49,43797.0,161.8682,161.8974,161.6351,161.7031,43797.0
2024-01-16 12:20:00,166.5,166.72,166.46,166.65,40797.0,161.7128,161.9265,161.674,161.8585,40797.0
2024-01-16 12:25:00,166.64,166.79,166.55,166.64,49973.0,161.8488,161.9945,161.7614,161.8488,49973.0
2024-01-16 12:30:00,166.65,166.79,166.51,166.57,60890.0,161.8585,161.9945,161.7225,161.7808,60890.0
2024-01-16 12:35:00,166.58,166.63,166.52,166.53,47126.0,161.7905,161.8391,161.7322,161.742,47126.0
2024-01-16 12:40:00,166.57,166.69,166.52,166.58,37417.0,161.7808,161.8974,161.7322,161.7905,37417.0
2024-01-16 12:45:00,166.57,166.67,166.46,166.51,35834.0,161.7808,161.8779,161.674,161.7225,35834.0
2024-01-16 12:50:00,166.5,166.52,166.36,166.4,50004.0,161.7128,161.7322,161.5768,161.6157,50004.0
2024-01-16 12:55:00,166.4,166.41,166.25,166.41,41071.0,161.6157,161.6254,161.47,161.6254,41071.0
2024-01-16 13:00:00,166.42,166.71,166.42,166.71,57535.0,161.6351,161.9168,161.6351,161.9168,57535.0
2024-01-16 13:05:00,166.69,166.76,166.52,166.58,48602.0,161.8974,161.9653,161.7322,161.7905,48602.0
2024-01-16 13:10:00,166.58,166.67,166.45,166.63,52067.0,161.7905,161.8779,161.6643,161.8391,52067.0
2024-01-16 13:15:00,166.64,166.88,166.62,166.8,75841.0,161.8488,162.0819,161.8294,162.0042,75841.0
2024-01-16 13:20:00,166.8,166.89,166.74,166.83,37904.0,162.0042,162.0916,161.9459,162.0333,37904.0
2024-01-16 13:25:00,166.83,166.97,166.71,166.97,51414.0,162.0333,162.1693,161.9168,162.1693,51414.0
2024-01-16 13:30:00,166.97,167.09,166.92,166.93,44038.0,162.1693,162.2859,162.1207,162.1305,44038.0
2024-01-16 13:35:00,166.9,166.98,166.75,166.83,64372.0,162.1013,162.179,161.9556,162.0333,64372.0
2024-01-16 13:40:00,166.81,166.88,166.59,166.65,43315.0,162.0139,162.0819,161.8002,161.8585,43315.0
2024-01-16 13:45:00,166.64,166.77,166.59,166.76,49519.0,161.8488,161.9751,161.8002,161.9653,49519.0
2024-01-16 13:50:00,166.78,166.85,166.52,166.69,129179.0,161.9848,162.0528,161.7322,161.8974,129179.0
2024-01-16 13:55:00,166.69,166.88,166.68,166.8,83093.0,161.8974,162.0819,161.8876,162.0042,83093.0
2024-01-16 14:00:00,166.81,166.91,166.69,166.79,66148.0,162.0139,162.111,161.8974,161.9945,66148.0
2024-01-16 14:05:00,166.81,166.93,166.75,166.88,62784.0,162.0139,162.1305,161.9556,162.0819,62784.0
2024-01-16 14:10:00,166.9,166.97,166.7,166.76,72630.0,162.1013,162.1693,161.9071,161.9653,72630.0
2024-01-16 14:15:00,166.75,166.85,166.72,166.79,72009.0,161.9556,162.0528,161.9265,161.9945,72009.0
2024-01-16 14:20:00,166.78,166.99,166.77,166.97,61329.0,161.9848,162.1887,161.9751,162.1693,61329.0
2024-01-16 14:25:00,166.97,167.17,166.97,166.98,61907.0,162.1693,162.3636,162.1693,162.179,61907.0
2024-01-16 14:30:00,166.97,167.12,166.93,167.11,54552.0,162.1693,162.315,162.1305,162.3053,54552.0
2024-01-16 14:35:00,167.1,167.19,167.04,167.11,59001.0,162.2956,162.383,162.2373,162.3053,59001.0
2024-01-16 14:40:00,167.1,167.13,166.96,167.02,72428.0,162.2956,162.3247,162.1596,162.2179,72428.0
2024-01-16 14:45:00,167.02,167.14,166.99,167.03,68608.0,162.2179,162.3344,162.1887,162.2276,68608.0
2024-01-16 14:50:00,167.03,167.17,167.0,167.05,78750.0,162.2276,162.3636,162.1984,162.247,78750.0
2024-01-16 14:55:00,167.06,167.18,167.03,167.06,60638.0,162.2567,162.3733,162.2276,162.2567,60638.0
2024-01-16 15:00:00,167.06,167.18,167.0,167.1,73850.0,162.2567,162.3733,162.1984,162.2956,73850.0
2024-01-16 15:05:00,167.11,167.31,167.1,167.3,91001.0,162.3053,162.4995,162.2956,162.4898,91001.0
2024-01-16 15:10:00,167.3,167.55,167.29,167.53,113640.0,162.4898,162.7326,162.4801,162.7132,113640.0
2024-01-16 15:15:00,167.53,167.7,167.28,167.56,101259.0,162.7132,162.8783,162.4704,162.7423,101259.0
2024-01-16 15:20:00,167.56,167.62,167.51,167.56,64938.0,162.7423,162.8006,162.6938,162.7423,64938.0
2024-01-16 15:25:00,167.55,167.6,167.27,167.46,119460.0,162.7326,162.7812,162.4607,162.6452,119460.0
2024-01-16 15:30:00,167.47,167.64,167.45,167.5,175553.0,162.6549,162.82,162.6355,162.6841,175553.0
2024-01-16 15:35:00,167.5,167.79,167.5,167.78,142018.0,162.6841,162.9657,162.6841,162.956,142018.0
2024-01-16 15:40:00,167.78,167.83,167.67,167.78,170509.0,162.956,163.0046,162.8492,162.956,170509.0
2024-01-16 15:45:00,167.78,167.92,167.65,167.7,259331.0,162.956,163.092,162.8298,162.8783,259331.0
2024-01-16 15:50:00,167.71,168.03,167.7,168.01,327609.0,162.888,163.1988,162.8783,163.1794,327609.0
2024-01-16 15:55:00,168.01,168.09,167.74,167.95,412804.0,163.1794,163.2571,162.9172,163.1211,412804.0
2024-01-17 09:30:00,167.34,167.82,166.67,166.99,448994.0,162.5287,162.9949,161.8779,162.1887,448994.0
2024-01-17 09:35:00,166.95,167.55,166.88,167.38,135378.0,162.1499,162.7326,162.0819,162.5675,135378.0
2024-01-17 09:40:00,167.42,167.57,167.23,167.56,121015.0,162.6064,162.7521,162.4218,162.7423,121015.0
2024-01-17 09:45:00,167.6,168.3,167.38,168.3,157757.0,162.7812,163.4611,162.5675,163.4611,157757.0
2024-01-17 09:50:00,168.34,168.62,168.11,168.52,177296.0,163.4999,163.7719,163.2765,163.6747,177296.0
2024-01-17 09:55:00,168.55,168.79,168.34,168.61,139612.0,163.7039,163.937,163.4999,163.7622,139612.0
2024-01-17 10:00:00,168.62,169.07,168.24,169.01,237098.0,163.7719,164.2089,163.4028,164.1507,237098.0
2024-01-17 10:05:00,169.04,169.05,168.36,168.47,103687.0,164.1798,164.1895,163.5193,163.6262,103687.0
2024-01-17 10:10:00,168.43,168.74,168.3,168.31,102547.0,163.5873,163.8884,163.4611,163.4708,102547.0
2024-01-17 10:15:00,168.34,168.46,167.73,167.79,135341.0,163.4999,163.6165,162.9075,162.9657,135341.0
2024-01-17 10:20:00,167.71,168.15,167.67,167.93,62078.0,162.888,163.3154,162.8492,163.1017,62078.0
2024-01-17 10:25:00,167.95,168.11,167.9,167.97,55567.0,163.1211,163.2765,163.0726,163.1406,55567.0
2024-01-17 10:30:00,167.97,168.02,167.82,168.0,84022.0,163.1406,163.1891,162.9949,163.1697,84022.0
2024-01-17 10:35:00,167.96,168.13,167.93,168.04,98008.0,163.1308,163.296,163.1017,163.2085,98008.0
2024-01-17 10:40:00,168.03,168.2,167.96,168.15,61525.0,163.1988,163.3639,163.1308,163.3154,61525.0
2024-01-17 10:45:00,168.15,168.31,167.99,168.29,103339.0,163.3154,163.4708,163.16,163.4514,103339.0
2024-01-17 10:50:00,168.31,168.4,168.13,168.17,73898.0,163.4708,163.5582,163.296,163.3348,73898.0
2024-01-17 10:55:00,168.17,168.3,167.95,168.06,77063.0,163.3348,163.4611,163.1211,163.228,77063.0
2024-01-17 11:00:00,168.07,168.31,168.07,168.12,49270.0,163.2377,163.4708,163.2377,163.2862,49270.0
2024-01-17 11:05:00,168.15,168.28,168.11,168.17,48819.0,163.3154,163.4416,163.2765,163.3348,48819.0
2024-01-17 11:10:00,168.16,168.17,168.02,168.15,43031.0,163.3251,163.3348,163.1891,163.3154,43031.0
2024-01-17 11:15:00,168.15,168.24,167.98,168.05,50022.0,163.3154,163.4028,163.1503,163.2183,50022.0
2024-01-17 11:20:00,168.06,168.17,168.01,168.13,49349.0,163.228,163.3348,163.1794,163.296,49349.0
2024-01-17 11:25:00,168.13,168.31,168.08,168.23,83339.0,163.296,163.4708,163.2474,163.3931,83339.0
2024-01-17 11:30:00,168.24,168.4,168.22,168.35,77047.0,163.4028,163.5582,163.3834,163.5096,77047.0
2024-01-17 11:35:00,168.37,168.56,168.35,168.43,60943.0,163.5291,163.7136,163.5096,163.5873,60943.0
2024-01-17 11:40:00,168.44,168.44,168.13,168.29,94986.0,163.597,163.597,163.296,163.4514,94986.0
2024-01-17 11:45:00,168.29,168.35,168.18,168.22,42099.0,163.4514,163.5096,163.3445,163.3834,42099.0
2024-01-17 11:50:00,168.22,168.27,168.08,168.18,38128.0,163.3834,163.4319,163.2474,163.3445,38128.0
2024-01-17 11:55:00,168.19,168.2,168.04,168.07,49922.0,163.3542,163.3639,163.2085,163.2377,49922.0
2024-01-17 12:00:00,168.09,168.16,167.82,167.84,168600.0,163.2571,163.3251,162.9949,163.0143,168600.0
2024-01-17 12:05:00,167.82,167.86,167.62,167.68,94201.0,162.9949,163.0337,162.8006,162.8589,94201.0
2024-01-17 12:10:00,167.68,167.8,167.6,167.75,188439.0,162.8589,162.9754,162.7812,162.9269,188439.0
2024-01-17 12:15:00,167.77,167.88,167.66,167.68,32403.0,162.9463,163.0531,162.8395,162.8589,32403.0
2024-01-17 12:20:00,167.69,167.82,167.68,167.81,35608.0,162.8686,162.9949,162.8589,162.9852,35608.0
2024-01-17 12:25:00,167.81,167.81,167.66,167.71,91662.0,162.9852,162.9852,162.8395,162.888,91662.0
2024-01-17 12:30:00,167.71,167.75,167.51,167.54,37450.0,162.888,162.9269,162.6938,162.7229,37450.0
2024-01-17 12:35:00,167.53,167.55,167.44,167.49,31615.0,162.7132,162.7326,162.6258,162.6744,31615.0
2024-01-17 12:40:00,167.48,167.49,167.35,167.44,40226.0,162.6646,162.6744,162.5384,162.6258,40226.0
2024-01-17 12:45:00,167.43,167.5,167.37,167.46,30785.0,162.6161,162.6841,162.5578,162.6452,30785.0
2024-01-17 12:50:00,167.47,167.47,167.37,167.39,29501.0,162.6549,162.6549,162.5578,162.5772,29501.0
2024-01-17 12:55:00,167.39,167.4,167.16,167.16,47068.0,162.5772,162.5869,162.3538,162.3538,47068.0
2024-01-17 13:00:00,167.17,167.32,167.17,167.32,37107.0,162.3636,162.5092,162.3636,162.5092,37107.0
2024-01-17 13:05:00,167.33,167.36,167.15,167.2,55682.0,162.519,162.5481,162.3441,162.3927,55682.0
2024-01-17 13:10:00,167.19,167.32,167.13,167.27,60893.0,162.383,162.5092,162.3247,162.4607,60893.0
2024-01-17 13:15:00,167.27,167.29,167.1,167.19,45009.0,162.4607,162.4801,162.2956,162.383,45009.0
2024-01-17 13:20:00,167.19,167.19,167.0,167.05,67022.0,162.383,162.383,162.1984,162.247,67022.0
2024-01-17 13:25:00,167.02,167.15,167.01,167.06,38042.0,162.2179,162.3441,162.2082,162.2567,38042.0
2024-01-17 13:30:00,167.06,167.07,166.85,166.96,69607.0,162.2567,162.2664,162.0528,162.1596,69607.0
2024-01-17 13:35:00,166.93,166.97,166.82,166.92,44605.0,162.1305,162.1693,162.0236,162.1207,44605.0
2024-01-17 13:40:00,166.9,167.03,166.87,167.03,35285.0,162.1013,162.2276,162.0722,162.2276,35285.0
2024-01-17 13:45:00,167.03,167.05,166.96,166.98,52255.0,162.2276,162.247,162.1596,162.179,52255.0
2024-01-17 13:50:00,166.96,167.12,166.89,167.06,29966.0,162.1596,162.315,162.0916,162.2567,29966.0
2024-01-17 13:55:00,167.06,167.19,167.03,167.16,32163.0,162.2567,162.383,162.2276,162.3538,32163.0
2024-01-17 14:00:00,167.16,167.28,167.15,167.22,34961.0,162.3538,162.4704,162.3441,162.4121,34961.0
2024-01-17 14:05:00,167.22,167.23,167.13,167.21,35959.0,162.4121,162.4218,162.3247,162.4024,35959.0
2024-01-17 14:10:00,167.22,167.22,167.05,167.06,42373.0,162.4121,162.4121,162.247,162.2567,42373.0
2024-01-17 14:15:00,167.06,167.26,167.06,167.19,26146.0,162.2567,162.451,162.2567,162.383,26146.0
2024-01-17 14:20:00,167.19,167.24,167.11,167.21,34686.0,162.383,162.4315,162.3053,162.4024,34686.0
2024-01-17 14:25:00,167.21,167.28,167.16,167.25,62487.0,162.4024,162.4704,162.3538,162.4413,62487.0
2024-01-17 14:30:00,167.28,167.33,167.16,167.17,49839.0,162.4704,162.519,162.3538,162.3636,49839.0
2024-01-17 14:35:00,167.17,167.24,167.09,167.13,41019.0,162.3636,162.4315,162.2859,162.3247,41019.0
2024-01-17 14:40:00,167.13,167.21,167.07,167.2,53592.0,162.3247,162.4024,162.2664,162.3927,53592.0
2024-01-17 14:45:00,167.19,167.23,167.01,167.02,98305.0,162.383,162.4218,162.2082,162.2179,98305.0
2024-01-17 14:50:00,167.02,167.11,166.94,167.1,43642.0,162.2179,162.3053,162.1402,162.2956,43642.0
2024-01-17 14:55:00,167.1,167.12,166.99,167.1,44449.0,162.2956,162.315,162.1887,162.2956,44449.0
2024-01-17 15:00:00,167.11,167.18,166.91,166.93,126140.0,162.3053,162.3733,162.111,162.1305,126140.0
2024-01-17 15:05:00,166.93,166.98,166.77,166.77,42904.0,162.1305,162.179,161.9751,161.9751,42904.0
2024-01-17 15:10:00,166.77,166.83,166.66,166.67,46495.0,161.9751,162.0333,161.8682,161.8779,46495.0
2024-01-17 15:15:00,166.68,166.83,166.66,166.83,44231.0,161.8876,162.0333,161.8682,162.0333,44231.0
2024-01-17 15:20:00,166.84,166.89,166.57,166.63,60397.0,162.043,162.0916,161.7808,161.8391,60397.0
2024-01-17 15:25:00,166.64,166.64,166.51,166.51,68313.0,161.8488,161.8488,161.7225,161.7225,68313.0
2024-01-17 15:30:00,166.51,166.82,166.49,166.75,86617.0,161.7225,162.0236,161.7031,161.9556,86617.0
2024-01-17 15:35:00,166.75,166.92,166.73,166.84,84971.0,161.9556,162.1207,161.9362,162.043,84971.0
2024-01-17 15:40:00,166.85,166.89,166.7,166.71,126014.0,162.0528,162.0916,161.9071,161.9168,126014.0
2024-01-17 15:45:00,166.71,166.85,166.67,166.8,168149.0,161.9168,162.0528,161.8779,162.0042,168149.0
2024-01-17 15:50:00,166.8,167.07,166.79,167.01,258885.0,162.0042,162.2664,161.9945,162.2082,258885.0
2024-01-17 15:55:00,167.01,167.2,166.94,167.15,542446.0,162.2082,162.3927,162.1402,162.3441,542446.0
2024-01-18 09:30:00,167.12,167.27,166.63,166.72,300438.0,162.315,162.4607,161.8391,161.9265,300438.0
2024-01-18 09:35:00,166.72,166.92,166.28,166.56,86783.0,161.9265,162.1207,161.4991,161.7711,86783.0
2024-01-18 09:40:00,166.57,166.72,166.15,166.2,95105.0,161.7808,161.9265,161.3729,161.4214,95105.0
2024-01-18 09:45:00,166.19,166.42,166.04,166.37,127059.0,161.4117,161.6351,161.266,161.5866,127059.0
2024-01-18 09:50:00,166.38,166.44,165.84,165.99,79696.0,161.5963,161.6545,161.0718,161.2175,79696.0
2024-01-18 09:55:00,166.01,166.27,165.91,166.22,104978.0,161.2369,161.4894,161.1398,161.4409,104978.0
2024-01-18 10:00:00,166.21,166.77,166.19,166.74,146337.0,161.4312,161.9751,161.4117,161.9459,146337.0
2024-01-18 10:05:00,166.75,166.88,166.35,166.36,103924.0,161.9556,162.0819,161.5671,161.5768,103924.0
2024-01-18 10:10:00,166.35,166.78,166.35,166.57,142533.0,161.5671,161.9848,161.5671,161.7808,142533.0
2024-01-18 10:15:00,166.57,166.7,166.27,166.31,73027.0,161.7808,161.9071,161.4894,161.5283,73027.0
2024-01-18 10:20:00,166.32,166.34,165.99,166.24,85717.0,161.538,161.5574,161.2175,161.4603,85717.0
2024-01-18 10:25:00,166.25,166.32,166.05,166.09,50554.0,161.47,161.538,161.2758,161.3146,50554.0
2024-01-18 10:30:00,166.08,166.22,165.92,165.94,71780.0,161.3049,161.4409,161.1495,161.1689,71780.0
2024-01-18 10:35:00,165.96,166.15,165.89,165.95,62213.0,161.1883,161.3729,161.1204,161.1786,62213.0
2024-01-18 10:40:00,165.95,165.95,165.77,165.94,112322.0,161.1786,161.1786,161.0038,161.1689,112322.0
2024-01-18 10:45:00,165.94,165.95,165.65,165.77,57848.0,161.1689,161.1786,160.8873,161.0038,57848.0
2024-01-18 10:50:00,165.78,165.78,165.55,165.62,57639.0,161.0135,161.0135,160.7901,160.8581,57639.0
2024-01-18 10:55:00,165.61,165.69,165.48,165.5,72066.0,160.8484,160.9261,160.7221,160.7416,72066.0
2024-01-18 11:00:00,165.49,165.49,165.24,165.47,92457.0,160.7319,160.7319,160.489,160.7124,92457.0
2024-01-18 11:05:00,165.47,165.64,165.44,165.56,43413.0,160.7124,160.8775,160.6833,160.7998,43413.0
2024-01-18 11:10:00,165.58,165.73,165.53,165.66,51108.0,160.8193,160.965,160.7707,160.897,51108.0
2024-01-18 11:15:00,165.64,165.85,165.61,165.77,62730.0,160.8775,161.0815,160.8484,161.0038,62730.0
2024-01-18 11:20:00,165.77,165.85,165.71,165.84,60349.0,161.0038,161.0815,160.9455,161.0718,60349.0
2024-01-18 11:25:00,165.84,165.94,165.76,165.84,49855.0,161.0718,161.1689,160.9941,161.0718,49855.0
2024-01-18 11:30:00,165.84,165.88,165.74,165.88,50081.0,161.0718,161.1106,160.9747,161.1106,50081.0
2024-01-18 11:35:00,165.88,165.92,165.73,165.75,45800.0,161.1106,161.1495,160.965,160.9844,45800.0
2024-01-18 11:40:00,165.74,165.76,165.55,165.57,70075.0,160.9747,160.9941,160.7901,160.8096,70075.0
2024-01-18 11:45:00,165.57,165.65,165.38,165.44,64705.0,160.8096,160.8873,160.625,160.6833,64705.0
2024-01-18 11:50:00,165.44,165.68,165.42,165.68,50042.0,160.6833,160.9164,160.6639,160.9164,50042.0
2024-01-18 11:55:00,165.67,165.73,165.55,165.62,59913.0,160.9067,160.965,160.7901,160.8581,59913.0
2024-01-18 12:00:00,165.6,165.67,165.31,165.43,81844.0,160.8387,160.9067,160.557,160.6736,81844.0
2024-01-18 12:05:00,165.43,165.69,165.41,165.69,66187.0,160.6736,160.9261,160.6542,160.9261,66187.0
2024-01-18 12:10:00,165.69,165.69,165.44,165.62,52514.0,160.9261,160.9261,160.6833,160.8581,52514.0
2024-01-18 12:15:00,165.61,165.87,165.55,165.73,41889.0,160.8484,161.1009,160.7901,160.965,41889.0
2024-01-18 12:20:00,165.73,165.74,165.56,165.56,43001.0,160.965,160.9747,160.7998,160.7998,43001.0
2024-01-18 12:25:00,165.56,165.73,165.54,165.7,34631.0,160.7998,160.965,160.7804,160.9358,34631.0
2024-01-18 12:30:00,165.68,165.87,165.67,165.87,82251.0,160.9164,161.1009,160.9067,161.1009,82251.0
2024-01-18 12:35:00,165.88,165.9,165.76,165.89,46826.0,161.1106,161.1301,160.9941,161.1204,46826.0
2024-01-18 12:40:00,165.9,165.93,165.72,165.85,33918.0,161.1301,161.1592,160.9552,161.0815,33918.0
2024-01-18 12:45:00,165.85,166.0,165.84,165.98,37726.0,161.0815,161.2272,161.0718,161.2078,37726.0
2024-01-18 12:50:00,165.97,166.0,165.87,165.95,28563.0,161.1981,161.2272,161.1009,161.1786,28563.0
2024-01-18 12:55:00,165.95,166.02,165.78,165.81,40621.0,161.1786,161.2466,161.0135,161.0427,40621.0
2024-01-18 13:00:00,165.83,165.83,165.73,165.75,51031.0,161.0621,161.0621,160.965,160.9844,51031.0
2024-01-18 13:05:00,165.75,165.93,165.74,165.85,38063.0,160.9844,161.1592,160.9747,161.0815,38063.0
2024-01-18 13:10:00,165.88,166.08,165.86,166.04,26007.0,161.1106,161.3049,161.0912,161.266,26007.0
2024-01-18 13:15:00,166.03,166.16,166.02,166.14,37548.0,161.2563,161.3826,161.2466,161.3632,37548.0
2024-01-18 13:20:00,166.14,166.23,166.11,166.22,49828.0,161.3632,161.4506,161.334,161.4409,49828.0
2024-01-18 13:25:00,166.21,166.32,166.14,166.26,65017.0,161.4312,161.538,161.3632,161.4797,65017.0
2024-01-18 13:30:00,166.25,166.35,166.18,166.21,58067.0,161.47,161.5671,161.402,161.4312,58067.0
2024-01-18 13:35:00,166.21,166.33,166.14,166.32,24480.0,161.4312,161.5477,161.3632,161.538,24480.0
2024-01-18 13:40:00,166.32,166.47,166.31,166.36,53783.0,161.538,161.6837,161.5283,161.5768,53783.0
2024-01-18 13:45:00,166.36,166.44,166.32,166.36,62100.0,161.5768,161.6545,161.538,161.5768,62100.0
2024-01-18 13:50:00,166.37,166.47,166.34,166.42,60111.0,161.5866,161.6837,161.5574,161.6351,60111.0
2024-01-18 13:55:00,166.43,166.49,166.42,166.43,24638.0,161.6448,161.7031,161.6351,161.6448,24638.0
2024-01-18 14:00:00,166.43,166.5,166.34,166.42,85832.0,161.6448,161.7128,161.5574,161.6351,85832.0
2024-01-18 14:05:00,166.43,166.5,166.38,166.47,42717.0,161.6448,161.7128,161.5963,161.6837,42717.0
2024-01-18 14:10:00,166.47,166.5,166.41,166.43,27987.0,161.6837,161.7128,161.6254,161.6448,27987.0
2024-01-18 14:15:00,166.43,166.52,166.38,166.49,49553.0,161.6448,161.7322,161.5963,161.7031,49553.0
2024-01-18 14:20:00,166.49,166.75,166.46,166.7,48124.0,161.7031,161.9556,161.674,161.9071,48124.0
2024-01-18 14:25:00,166.71,166.75,166.64,166.73,28916.0,161.9168,161.9556,161.8488,161.9362,28916.0
2024-01-18 14:30:00,166.72,166.86,166.72,166.78,41685.0,161.9265,162.0625,161.9265,161.9848,41685.0
2024-01-18 14:35:00,166.77,166.9,166.77,166.8,36885.0,161.9751,162.1013,161.9751,162.0042,36885.0
2024-01-18 14:40:00,166.81,166.92,166.68,166.74,64772.0,162.0139,162.1207,161.8876,161.9459,64772.0
2024-01-18 14:45:00,166.75,166.77,166.57,166.67,47693.0,161.9556,161.9751,161.7808,161.8779,47693.0
2024-01-18 14:50:00,166.66,166.87,166.61,166.8,48311.0,161.8682,162.0722,161.8197,162.0042,48311.0
2024-01-18 14:55:00,166.8,166.87,166.78,166.86,33954.0,162.0042,162.0722,161.9848,162.0625,33954.0
2024-01-18 15:00:00,166.88,167.03,166.85,166.96,58233.0,162.0819,162.2276,162.0528,162.1596,58233.0
2024-01-18 15:05:00,166.96,166.96,166.77,166.89,52103.0,162.1596,162.1596,161.9751,162.0916,52103.0
2024-01-18 15:10:00,166.88,167.01,166.81,167.0,38605.0,162.0819,162.2082,162.0139,162.1984,38605.0
2024-01-18 15:15:00,167.0,167.06,166.88,166.88,48692.0,162.1984,162.2567,162.0819,162.0819,48692.0
2024-01-18 15:20:00,166.88,167.04,166.87,167.04,51263.0,162.0819,162.2373,162.0722,162.2373,51263.0
2024-01-18 15:25:00,167.04,167.16,167.03,167.1,52312.0,162.2373,162.3538,162.2276,162.2956,52312.0
2024-01-18 15:30:00,167.11,167.23,167.1,167.14,70998.0,162.3053,162.4218,162.2956,162.3344,70998.0
2024-01-18 15:35:00,167.14,167.19,167.08,167.1,56726.0,162.3344,162.383,162.2761,162.2956,56726.0
2024-01-18 15:40:00,167.08,167.2,167.0,167.15,71273.0,162.2761,162.3927,162.1984,162.3441,71273.0
2024-01-18 15:45:00,167.16,167.27,167.12,167.24,78494.0,162.3538,162.4607,162.315,162.4315,78494.0
2024-01-18 15:50:00,167.25,167.53,167.19,167.4,211084.0,162.4413,162.7132,162.383,162.5869,211084.0
2024-01-18 15:55:00,167.4,167.53,167.27,167.42,450554.0,162.5869,162.7132,162.4607,162.6064,450554.0
2024-01-19 09:30:00,167.55,168.0,167.08,167.56,914317.0,162.7326,163.1697,162.2761,162.7423,914317.0
2024-01-19 09:35:00,167.57,167.74,167.48,167.6,84086.0,162.7521,162.9172,162.6646,162.7812,84086.0
2024-01-19 09:40:00,167.6,167.77,167.37,167.56,109755.0,162.7812,162.9463,162.5578,162.7423,109755.0
2024-01-19 09:45:00,167.58,167.99,167.49,167.98,72599.0,162.7618,163.16,162.6744,163.1503,72599.0
2024-01-19 09:50:00,167.95,168.52,167.84,168.5,141080.0,163.1211,163.6747,163.0143,163.6553,141080.0
2024-01-19 09:55:00,168.5,168.66,168.4,168.5,80638.0,163.6553,163.8107,163.5582,163.6553,80638.0
2024-01-19 10:00:00,168.51,168.82,168.17,168.32,145361.0,163.665,163.9661,163.3348,163.4805,145361.0
2024-01-19 10:05:00,168.31,168.44,168.05,168.44,105122.0,163.4708,163.597,163.2183,163.597,105122.0
2024-01-19 10:10:00,168.44,168.46,168.25,168.38,56142.0,163.597,163.6165,163.4125,163.5388,56142.0
2024-01-19 10:15:00,168.35,168.63,168.32,168.53,92026.0,163.5096,163.7816,163.4805,163.6845,92026.0
2024-01-19 10:20:00,168.55,168.55,168.35,168.53,53252.0,163.7039,163.7039,163.5096,163.6845,53252.0
2024-01-19 10:25:00,168.53,168.53,168.35,168.5,63219.0,163.6845,163.6845,163.5096,163.6553,63219.0
2024-01-19 10:30:00,168.5,168.51,168.27,168.31,56380.0,163.6553,163.665,163.4319,163.4708,56380.0
2024-01-19 10:35:00,168.3,168.48,168.3,168.44,43771.0,163.4611,163.6359,163.4611,163.597,43771.0
2024-01-19 10:40:00,168.46,168.59,168.41,168.55,58832.0,163.6165,163.7427,163.5679,163.7039,58832.0
2024-01-19 10:45:00,168.55,168.61,168.4,168.41,69474.0,163.7039,163.7622,163.5582,163.5679,69474.0
2024-01-19 10:50:00,168.42,168.72,168.36,168.71,94346.0,163.5776,163.869,163.5193,163.8593,94346.0
2024-01-19 10:55:00,168.7,168.9,168.59,168.87,58099.0,163.8496,164.0438,163.7427,164.0147,58099.0
2024-01-19 11:00:00,168.86,168.94,168.69,168.87,58655.0,164.005,164.0827,163.8399,164.0147,58655.0
2024-01-19 11:05:00,168.87,169.01,168.8,169.01,81798.0,164.0147,164.1507,163.9467,164.1507,81798.0
2024-01-19 11:10:00,169.02,169.22,168.92,168.98,92849.0,164.1604,164.3546,164.0632,164.1215,92849.0
2024-01-19 11:15:00,169.01,169.16,169.01,169.04,74256.0,164.1507,164.2963,164.1507,164.1798,74256.0
2024-01-19 11:20:00,169.03,169.25,169.01,169.25,54123.0,164.1701,164.3838,164.1507,164.3838,54123.0
2024-01-19 11:25:00,169.25,169.26,168.97,169.01,108466.0,164.3838,164.3935,164.1118,164.1507,108466.0
2024-01-19 11:30:00,169.03,169.19,169.01,169.14,106947.0,164.1701,164.3255,164.1507,164.2769,106947.0
2024-01-19 11:35:00,169.15,169.22,169.04,169.2,35468.0,164.2866,164.3546,164.1798,164.3352,35468.0
2024-01-19 11:40:00,169.19,169.22,169.05,169.08,49379.0,164.3255,164.3546,164.1895,164.2186,49379.0
2024-01-19 11:45:00,169.08,169.09,168.98,169.05,56443.0,164.2186,164.2284,164.1215,164.1895,56443.0
2024-01-19 11:50:00,169.06,169.15,168.99,169.12,46030.0,164.1992,164.2866,164.1312,164.2575,46030.0
2024-01-19 11:55:00,169.12,169.14,168.99,169.05,27093.0,164.2575,164.2769,164.1312,164.1895,27093.0
2024-01-19 12:00:00,169.06,169.12,168.98,169.06,41100.0,164.1992,164.2575,164.1215,164.1992,41100.0
2024-01-19 12:05:00,169.06,169.16,169.0,169.05,46754.0,164.1992,164.2963,164.1409,164.1895,46754.0
2024-01-19 12:10:00,169.05,169.1,168.99,169.05,53134.0,164.1895,164.2381,164.1312,164.1895,53134.0
2024-01-19 12:15:00,169.05,169.15,169.04,169.1,44688.0,164.1895,164.2866,164.1798,164.2381,44688.0
2024-01-19 12:20:00,169.1,169.25,169.06,169.25,57298.0,164.2381,164.3838,164.1992,164.3838,57298.0
2024-01-19 12:25:00,169.24,169.45,169.22,169.45,49786.0,164.374,164.578,164.3546,164.578,49786.0
2024-01-19 12:30:00,169.45,169.8,169.45,169.57,101731.0,164.578,164.9179,164.578,164.6946,101731.0
2024-01-19 12:35:00,169.55,169.72,169.53,169.54,39292.0,164.6751,164.8402,164.6557,164.6654,39292.0
2024-01-19 12:40:00,169.53,169.56,169.41,169.52,32681.0,164.6557,164.6848,164.5392,164.646,32681.0
2024-01-19 12:45:00,169.52,169.73,169.49,169.71,42681.0,164.646,164.85,164.6169,164.8305,42681.0
2024-01-19 12:50:00,169.7,169.73,169.61,169.68,32301.0,164.8208,164.85,164.7334,164.8014,32301.0
2024-01-19 12:55:00,169.68,169.84,169.67,169.82,37790.0,164.8014,164.9568,164.7917,164.9374,37790.0
2024-01-19 13:00:00,169.84,169.85,169.54,169.56,74056.0,164.9568,164.9665,164.6654,164.6848,74056.0
2024-01-19 13:05:00,169.56,169.68,169.51,169.57,43279.0,164.6848,164.8014,164.6363,164.6946,43279.0
2024-01-19 13:10:00,169.62,169.69,169.6,169.69,32954.0,164.7431,164.8111,164.7237,164.8111,32954.0
2024-01-19 13:15:00,169.7,169.83,169.65,169.72,36788.0,164.8208,164.9471,164.7723,164.8402,36788.0
2024-01-19 13:20:00,169.74,169.86,169.69,169.69,44109.0,164.8597,164.9762,164.8111,164.8111,44109.0
2024-01-19 13:25:00,169.71,169.88,169.71,169.88,35973.0,164.8305,164.9956,164.8305,164.9956,35973.0
2024-01-19 13:30:00,169.89,169.89,169.73,169.74,44179.0,165.0054,165.0054,164.85,164.8597,44179.0
2024-01-19 13:35:00,169.74,169.86,169.71,169.85,34297.0,164.8597,164.9762,164.8305,164.9665,34297.0
2024-01-19 13:40:00,169.84,169.87,169.75,169.83,40989.0,164.9568,164.9859,164.8694,164.9471,40989.0
2024-01-19 13:45:00,169.84,169.86,169.78,169.84,37904.0,164.9568,164.9762,164.8985,164.9568,37904.0
2024-01-19 13:50:00,169.86,169.87,169.75,169.83,26122.0,164.9762,164.9859,164.8694,164.9471,26122.0
2024-01-19 13:55:00,169.83,169.96,169.82,169.92,35488.0,164.9471,165.0733,164.9374,165.0345,35488.0
2024-01-19 14:00:00,169.93,169.99,169.88,169.98,46440.0,165.0442,165.1025,164.9956,165.0928,46440.0
2024-01-19 14:05:00,169.97,170.04,169.91,170.02,128151.0,165.0831,165.151,165.0248,165.1316,128151.0
2024-01-19 14:10:00,170.03,170.25,170.02,170.23,80872.0,165.1413,165.355,165.1316,165.3356,80872.0
2024-01-19 14:15:00,170.23,170.28,170.1,170.15,129288.0,165.3356,165.3841,165.2093,165.2579,129288.0
2024-01-19 14:20:00,170.16,170.29,170.13,170.27,74421.0,165.2676,165.3939,165.2385,165.3744,74421.0
2024-01-19 14:25:00,170.28,170.42,170.08,170.08,124733.0,165.3841,165.5201,165.1899,165.1899,124733.0
2024-01-19 14:30:00,170.09,170.1,169.88,169.91,50488.0,165.1996,165.2093,164.9956,165.0248,50488.0
2024-01-19 14:35:00,169.92,170.09,169.89,170.07,58553.0,165.0345,165.1996,165.0054,165.1802,58553.0
2024-01-19 14:40:00,170.07,170.16,169.88,169.92,53496.0,165.1802,165.2676,164.9956,165.0345,53496.0
2024-01-19 14:45:00,169.93,170.02,169.84,169.96,111384.0,165.0442,165.1316,164.9568,165.0733,111384.0
2024-01-19 14:50:00,169.97,169.99,169.8,169.95,55258.0,165.0831,165.1025,164.9179,165.0636,55258.0
2024-01-19 14:55:00,169.96,170.01,169.9,169.99,34620.0,165.0733,165.1219,165.0151,165.1025,34620.0
2024-01-19 15:00:00,169.99,170.18,169.92,170.0,82322.0,165.1025,165.287,165.0345,165.1122,82322.0
2024-01-19 15:05:00,170.0,170.1,170.0,170.03,86026.0,165.1122,165.2093,165.1122,165.1413,86026.0
2024-01-19 15:10:00,170.04,170.1,169.94,169.97,73460.0,165.151,165.2093,165.0539,165.0831,73460.0
2024-01-19 15:15:00,169.98,170.11,169.97,170.05,41885.0,165.0928,165.219,165.0831,165.1608,41885.0
2024-01-19 15:20:00,170.06,170.1,169.89,169.93,55806.0,165.1705,165.2093,165.0054,165.0442,55806.0
2024-01-19 15:25:00,169.93,170.04,169.91,169.97,66305.0,165.0442,165.151,165.0248,165.0831,66305.0
2024-01-19 15:30:00,169.99,170.1,169.92,170.02,102096.0,165.1025,165.2093,165.0345,165.1316,102096.0
2024-01-19 15:35:00,170.02,170.11,169.99,170.1,102496.0,165.1316,165.219,165.1025,165.2093,102496.0
2024-01-19 15:40:00,170.1,170.2,170.05,170.11,162981.0,165.2093,165.3064,165.1608,165.219,162981.0
2024-01-19 15:45:00,170.12,170.29,170.11,170.28,174792.0,165.2287,165.3939,165.219,165.3841,174792.0
2024-01-19 15:50:00,170.28,170.41,170.26,170.36,250191.0,165.3841,165.5104,165.3647,165.4618,250191.0
2024-01-19 15:55:00,170.34,170.57,170.25,170.37,559089.0,165.4424,165.6658,165.355,165.4716,559089.0
2024-01-22 09:30:00,170.46,171.96,170.36,171.77,418453.0,165.559,167.0158,165.4618,166.8313,418453.0
2024-01-22 09:35:00,171.71,171.88,171.34,171.6,130784.0,166.773,166.9381,166.4137,166.6662,130784.0
2024-01-22 09:40:00,171.59,171.95,171.57,171.88,146519.0,166.6565,167.0061,166.6371,166.9381,146519.0
2024-01-22 09:45:00,171.89,171.92,171.44,171.46,99847.0,166.9478,166.977,166.5108,166.5302,99847.0
2024-01-22 09:50:00,171.46,171.74,171.4,171.68,82009.0,166.5302,166.8022,166.4719,166.7439,82009.0
2024-01-22 09:55:00,171.65,171.69,171.38,171.53,117793.0,166.7148,166.7536,166.4525,166.5982,117793.0
2024-01-22 10:00:00,171.52,171.81,171.37,171.39,210832.0,166.5885,166.8702,166.4428,166.4622,210832.0
2024-01-22 10:05:00,171.38,171.69,171.32,171.65,113235.0,166.4525,166.7536,166.3942,166.7148,113235.0
2024-01-22 10:10:00,171.68,171.89,171.64,171.78,122659.0,166.7439,166.9478,166.705,166.841,122659.0
2024-01-22 10:15:00,171.79,171.99,171.75,171.83,133060.0,166.8507,167.045,166.8119,166.8896,133060.0
2024-01-22 10:20:00,171.83,171.9,171.76,171.86,116738.0,166.8896,166.9576,166.8216,166.9187,116738.0
2024-01-22 10:25:00,171.85,171.93,171.76,171.79,103272.0,166.909,166.9867,166.8216,166.8507,103272.0
2024-01-22 10:30:00,171.8,171.84,171.44,171.47,101693.0,166.8604,166.8993,166.5108,166.5399,101693.0
2024-01-22 10:35:00,171.47,171.59,171.26,171.44,92824.0,166.5399,166.6565,166.336,166.5108,92824.0
2024-01-22 10:40:00,171.44,171.59,171.34,171.55,72112.0,166.5108,166.6565,166.4137,166.6176,72112.0
2024-01-22 10:45:00,171.56,171.57,171.35,171.4,63572.0,166.6273,166.6371,166.4234,166.4719,63572.0
2024-01-22 10:50:00,171.39,171.45,171.22,171.26,81693.0,166.4622,166.5205,166.2971,166.336,81693.0
2024-01-22 10:55:00,171.25,171.41,171.09,171.14,119140.0,166.3263,166.4817,166.1709,166.2194,119140.0
2024-01-22 11:00:00,171.16,171.17,170.71,170.81,103616.0,166.2388,166.2486,165.8018,165.8989,103616.0
2024-01-22 11:05:00,170.84,170.96,170.79,170.87,53915.0,165.928,166.0446,165.8795,165.9572,53915.0
2024-01-22 11:10:00,170.87,170.96,170.72,170.77,72528.0,165.9572,166.0446,165.8115,165.8601,72528.0
2024-01-22 11:15:00,170.77,170.98,170.77,170.94,45732.0,165.8601,166.064,165.8601,166.0252,45732.0
2024-01-22 11:20:00,170.94,170.94,170.76,170.8,117713.0,166.0252,166.0252,165.8503,165.8892,117713.0
2024-01-22 11:25:00,170.8,170.95,170.77,170.84,125595.0,165.8892,166.0349,165.8601,165.928,125595.0
2024-01-22 11:30:00,170.84,170.87,170.67,170.7,81132.0,165.928,165.9572,165.7629,165.7921,81132.0
2024-01-22 11:35:00,170.71,170.82,170.67,170.73,47685.0,165.8018,165.9086,165.7629,165.8212,47685.0
2024-01-22 11:40:00,170.72,170.73,170.41,170.49,92462.0,165.8115,165.8212,165.5104,165.5881,92462.0
2024-01-22 11:45:00,170.5,170.65,170.5,170.52,47858.0,165.5978,165.7435,165.5978,165.6172,47858.0
2024-01-22 11:50:00,170.52,170.68,170.41,170.68,49209.0,165.6172,165.7726,165.5104,165.7726,49209.0
2024-01-22 11:55:00,170.7,170.72,170.54,170.58,56093.0,165.7921,165.8115,165.6367,165.6755,56093.0
2024-01-22 12:00:00,170.6,170.76,170.6,170.71,64368.0,165.6949,165.8503,165.6949,165.8018,64368.0
2024-01-22 12:05:00,170.71,170.72,170.56,170.6,71301.0,165.8018,165.8115,165.6561,165.6949,71301.0
2024-01-22 12:10:00,170.6,170.77,170.59,170.69,52026.0,165.6949,165.8601,165.6852,165.7824,52026.0
2024-01-22 12:15:00,170.69,170.74,170.58,170.69,81782.0,165.7824,165.8309,165.6755,165.7824,81782.0
2024-01-22 12:20:00,170.69,170.73,170.65,170.7,31909.0,165.7824,165.8212,165.7435,165.7921,31909.0
2024-01-22 12:25:00,170.7,170.72,170.6,170.63,44402.0,165.7921,165.8115,165.6949,165.7241,44402.0
2024-01-22 12:30:00,170.63,170.65,170.41,170.43,45542.0,165.7241,165.7435,165.5104,165.5298,45542.0
2024-01-22 12:35:00,170.42,170.46,170.33,170.39,48883.0,165.5201,165.559,165.4327,165.491,48883.0
2024-01-22 12:40:00,170.38,170.42,170.24,170.28,46125.0,165.4813,165.5201,165.3453,165.3841,46125.0
2024-01-22 12:45:00,170.29,170.29,170.16,170.2,51529.0,165.3939,165.3939,165.2676,165.3064,51529.0
2024-01-22 12:50:00,170.2,170.23,170.14,170.18,44127.0,165.3064,165.3356,165.2482,165.287,44127.0
2024-01-22 12:55:00,170.15,170.18,170.05,170.07,56004.0,165.2579,165.287,165.1608,165.1802,56004.0
2024-01-22 13:00:00,170.07,170.07,169.81,169.94,86917.0,165.1802,165.1802,164.9277,165.0539,86917.0
2024-01-22 13:05:00,169.96,170.18,169.96,170.18,43928.0,165.0733,165.287,165.0733,165.287,43928.0
2024-01-22 13:10:00,170.18,170.27,170.15,170.21,78991.0,165.287,165.3744,165.2579,165.3162,78991.0
2024-01-22 13:15:00,170.21,170.24,170.13,170.22,34438.0,165.3162,165.3453,165.2385,165.3259,34438.0
2024-01-22 13:20:00,170.22,170.23,170.07,170.07,41795.0,165.3259,165.3356,165.1802,165.1802,41795.0
2024-01-22 13:25:00,170.05,170.07,169.73,169.78,92527.0,165.1608,165.1802,164.85,164.8985,92527.0
2024-01-22 13:30:00,169.77,169.91,169.71,169.88,54258.0,164.8888,165.0248,164.8305,164.9956,54258.0
2024-01-22 13:35:00,169.9,169.96,169.88,169.92,48354.0,165.0151,165.0733,164.9956,165.0345,48354.0
2024-01-22 13:40:00,169.92,169.96,169.91,169.93,105272.0,165.0345,165.0733,165.0248,165.0442,105272.0
2024-01-22 13:45:00,169.94,169.96,169.87,169.93,58715.0,165.0539,165.0733,164.9859,165.0442,58715.0
2024-01-22 13:50:00,169.93,170.02,169.89,170.02,77177.0,165.0442,165.1316,165.0054,165.1316,77177.0
2024-01-22 13:55:00,170.02,170.09,169.9,170.02,108343.0,165.1316,165.1996,165.0151,165.1316,108343.0
2024-01-22 14:00:00,170.02,170.1,169.99,170.0,65268.0,165.1316,165.2093,165.1025,165.1122,65268.0
2024-01-22 14:05:00,170.01,170.07,169.94,170.02,46317.0,165.1219,165.1802,165.0539,165.1316,46317.0
2024-01-22 14:10:00,170.03,170.12,170.0,170.02,112822.0,165.1413,165.2287,165.1122,165.1316,112822.0
2024-01-22 14:15:00,170.02,170.12,169.99,170.05,92903.0,165.1316,165.2287,165.1025,165.1608,92903.0
2024-01-22 14:20:00,170.03,170.2,170.0,170.18,69226.0,165.1413,165.3064,165.1122,165.287,69226.0
2024-01-22 14:25:00,170.18,170.3,170.15,170.3,45404.0,165.287,165.4036,165.2579,165.4036,45404.0
2024-01-22 14:30:00,170.31,170.31,170.15,170.25,59055.0,165.4133,165.4133,165.2579,165.355,59055.0
2024-01-22 14:35:00,170.25,170.32,170.21,170.24,40185.0,165.355,165.423,165.3162,165.3453,40185.0
2024-01-22 14:40:00,170.25,170.26,170.15,170.17,44999.0,165.355,165.3647,165.2579,165.2773,44999.0
2024-01-22 14:45:00,170.16,170.25,170.16,170.19,67837.0,165.2676,165.355,165.2676,165.2967,67837.0
2024-01-22 14:50:00,170.19,170.21,170.15,170.19,30170.0,165.2967,165.3162,165.2579,165.2967,30170.0
2024-01-22 14:55:00,170.2,170.2,170.08,170.1,76981.0,165.3064,165.3064,165.1899,165.2093,76981.0
2024-01-22 15:00:00,170.1,170.25,170.07,170.17,118138.0,165.2093,165.355,165.1802,165.2773,118138.0
2024-01-22 15:05:00,170.17,170.25,170.13,170.25,59596.0,165.2773,165.355,165.2385,165.355,59596.0
2024-01-22 15:10:00,170.25,170.4,170.2,170.23,77669.0,165.355,165.5007,165.3064,165.3356,77669.0
2024-01-22 15:15:00,170.22,170.26,170.15,170.21,67874.0,165.3259,165.3647,165.2579,165.3162,67874.0
2024-01-22 15:20:00,170.2,170.3,170.19,170.27,62165.0,165.3064,165.4036,165.2967,165.3744,62165.0
2024-01-22 15:25:00,170.29,170.4,170.24,170.39,65472.0,165.3939,165.5007,165.3453,165.491,65472.0
2024-01-22 15:30:00,170.4,170.53,170.36,170.51,89208.0,165.5007,165.627,165.4618,165.6075,89208.0
2024-01-22 15:35:00,170.5,170.67,170.49,170.59,76555.0,165.5978,165.7629,165.5881,165.6852,76555.0
2024-01-22 15:40:00,170.59,170.61,170.36,170.37,89159.0,165.6852,165.7047,165.4618,165.4716,89159.0
2024-01-22 15:45:00,170.36,170.44,170.32,170.37,107654.0,165.4618,165.5395,165.423,165.4716,107654.0
2024-01-22 15:50:00,170.37,170.57,170.17,170.19,184705.0,165.4716,165.6658,165.2773,165.2967,184705.0
2024-01-22 15:55:00,170.19,170.3,170.05,170.13,414585.0,165.2967,165.4036,165.1608,165.2385,414585.0
2024-01-23 09:30:00,169.67,169.75,169.15,169.22,343693.0,164.7917,164.8694,164.2866,164.3546,343693.0
2024-01-23 09:35:00,169.2,169.29,168.94,169.01,158579.0,164.3352,164.4226,164.0827,164.1507,158579.0
2024-01-23 09:40:00,169.03,169.04,168.48,168.52,160834.0,164.1701,164.1798,163.6359,163.6747,160834.0
2024-01-23 09:45:00,168.52,168.76,168.5,168.63,139889.0,163.6747,163.9078,163.6553,163.7816,139889.0
2024-01-23 09:50:00,168.61,168.67,168.44,168.54,110480.0,163.7622,163.8204,163.597,163.6942,110480.0
2024-01-23 09:55:00,168.55,168.75,168.47,168.74,124607.0,163.7039,163.8981,163.6262,163.8884,124607.0
2024-01-23 10:00:00,168.74,169.08,168.61,168.94,83193.0,163.8884,164.2186,163.7622,164.0827,83193.0
2024-01-23 10:05:00,168.95,168.99,168.72,168.76,87543.0,164.0924,164.1312,163.869,163.9078,87543.0
2024-01-23 10:10:00,168.75,169.1,168.74,168.94,57433.0,163.8981,164.2381,163.8884,164.0827,57433.0
2024-01-23 10:15:00,168.93,169.2,168.91,169.2,47146.0,164.073,164.3352,164.0535,164.3352,47146.0
2024-01-23 10:20:00,169.2,169.32,169.1,169.1,51315.0,164.3352,164.4517,164.2381,164.2381,51315.0
2024-01-23 10:25:00,169.1,169.13,168.92,169.04,60238.0,164.2381,164.2672,164.0632,164.1798,60238.0
2024-01-23 10:30:00,169.04,169.16,168.95,168.99,59238.0,164.1798,164.2963,164.0924,164.1312,59238.0
2024-01-23 10:35:00,168.97,169.02,168.87,168.96,48563.0,164.1118,164.1604,164.0147,164.1021,48563.0
2024-01-23 10:40:00,168.96,169.0,168.79,168.91,40091.0,164.1021,164.1409,163.937,164.0535,40091.0
2024-01-23 10:45:00,168.92,168.98,168.8,168.96,51188.0,164.0632,164.1215,163.9467,164.1021,51188.0
2024-01-23 10:50:00,168.96,169.04,168.91,169.01,39087.0,164.1021,164.1798,164.0535,164.1507,39087.0
2024-01-23 10:55:00,169.05,169.09,168.92,169.0,43664.0,164.1895,164.2284,164.0632,164.1409,43664.0
2024-01-23 11:00:00,169.02,169.28,168.98,169.27,85174.0,164.1604,164.4129,164.1215,164.4032,85174.0
2024-01-23 11:05:00,169.27,169.31,169.1,169.17,38168.0,164.4032,164.442,164.2381,164.3061,38168.0
2024-01-23 11:10:00,169.16,169.27,169.13,169.17,42519.0,164.2963,164.4032,164.2672,164.3061,42519.0
2024-01-23 11:15:00,169.17,169.23,168.98,169.02,59491.0,164.3061,164.3643,164.1215,164.1604,59491.0
2024-01-23 11:20:00,169.01,169.18,169.0,169.06,34182.0,164.1507,164.3158,164.1409,164.1992,34182.0
2024-01-23 11:25:00,169.06,169.12,169.0,169.03,58481.0,164.1992,164.2575,164.1409,164.1701,58481.0
2024-01-23 11:30:00,169.04,169.09,168.9,168.96,137672.0,164.1798,164.2284,164.0438,164.1021,137672.0
2024-01-23 11:35:00,168.96,169.17,168.93,169.11,29881.0,164.1021,164.3061,164.073,164.2478,29881.0
2024-01-23 11:40:00,169.11,169.18,169.08,169.18,21191.0,164.2478,164.3158,164.2186,164.3158,21191.0
2024-01-23 11:45:00,169.17,169.24,169.07,169.07,45829.0,164.3061,164.374,164.2089,164.2089,45829.0
2024-01-23 11:50:00,169.09,169.15,169.08,169.12,25738.0,164.2284,164.2866,164.2186,164.2575,25738.0
2024-01-23 11:55:00,169.13,169.24,169.1,169.2,27013.0,164.2672,164.374,164.2381,164.3352,27013.0
2024-01-23 12:00:00,169.2,169.23,169.07,169.1,36236.0,164.3352,164.3643,164.2089,164.2381,36236.0
2024-01-23 12:05:00,169.1,169.18,169.07,169.11,26079.0,164.2381,164.3158,164.2089,164.2478,26079.0
2024-01-23 12:10:00,169.11,169.16,169.04,169.09,29030.0,164.2478,164.2963,164.1798,164.2284,29030.0
2024-01-23 12:15:00,169.1,169.17,169.1,169.15,30033.0,164.2381,164.3061,164.2381,164.2866,30033.0
2024-01-23 12:20:00,169.15,169.19,169.04,169.08,54341.0,164.2866,164.3255,164.1798,164.2186,54341.0
2024-01-23 12:25:00,169.07,169.17,169.05,169.13,36921.0,164.2089,164.3061,164.1895,164.2672,36921.0
2024-01-23 12:30:00,169.13,169.17,169.0,169.12,33680.0,164.2672,164.3061,164.1409,164.2575,33680.0
2024-01-23 12:35:00,169.12,169.14,169.05,169.07,41556.0,164.2575,164.2769,164.1895,164.2089,41556.0
2024-01-23 12:40:00,169.05,169.12,169.01,169.07,38479.0,164.1895,164.2575,164.1507,164.2089,38479.0
2024-01-23 12:45:00,169.06,169.08,168.93,168.93,65786.0,164.1992,164.2186,164.073,164.073,65786.0
2024-01-23 12:50:00,168.93,169.11,168.93,169.09,31585.0,164.073,164.2478,164.073,164.2284,31585.0
2024-01-23 12:55:00,169.09,169.15,169.07,169.13,17739.0,164.2284,164.2866,164.2089,164.2672,17739.0
2024-01-23 13:00:00,169.14,169.22,169.14,169.21,24746.0,164.2769,164.3546,164.2769,164.3449,24746.0
2024-01-23 13:05:00,169.22,169.29,169.21,169.29,39063.0,164.3546,164.4226,164.3449,164.4226,39063.0
2024-01-23 13:10:00,169.28,169.42,169.28,169.39,40443.0,164.4129,164.5489,164.4129,164.5197,40443.0
2024-01-23 13:15:00,169.38,169.42,169.32,169.33,41259.0,164.51,164.5489,164.4517,164.4615,41259.0
2024-01-23 13:20:00,169.32,169.32,169.15,169.18,29013.0,164.4517,164.4517,164.2866,164.3158,29013.0
2024-01-23 13:25:00,169.18,169.21,169.13,169.2,39208.0,164.3158,164.3449,164.2672,164.3352,39208.0
2024-01-23 13:30:00,169.2,169.3,169.17,169.3,29498.0,164.3352,164.4323,164.3061,164.4323,29498.0
2024-01-23 13:35:00,169.3,169.47,169.27,169.45,42991.0,164.4323,164.5974,164.4032,164.578,42991.0
2024-01-23 13:40:00,169.45,169.53,169.42,169.5,40029.0,164.578,164.6557,164.5489,164.6266,40029.0
2024-01-23 13:45:00,169.5,169.55,169.42,169.42,42187.0,164.6266,164.6751,164.5489,164.5489,42187.0
2024-01-23 13:50:00,169.43,169.5,169.39,169.46,35538.0,164.5586,164.6266,164.5197,164.5877,35538.0
2024-01-23 13:55:00,169.46,169.52,169.42,169.47,41299.0,164.5877,164.646,164.5489,164.5974,41299.0
2024-01-23 14:00:00,169.47,169.48,169.22,169.26,57659.0,164.5974,164.6071,164.3546,164.3935,57659.0
2024-01-23 14:05:00,169.25,169.25,169.14,169.18,61074.0,164.3838,164.3838,164.2769,164.3158,61074.0
2024-01-23 14:10:00,169.18,169.19,169.1,169.15,85950.0,164.3158,164.3255,164.2381,164.2866,85950.0
2024-01-23 14:15:00,169.15,169.18,169.08,169.11,54013.0,164.2866,164.3158,164.2186,164.2478,54013.0
2024-01-23 14:20:00,169.12,169.19,169.04,169.14,61913.0,164.2575,164.3255,164.1798,164.2769,61913.0
2024-01-23 14:25:00,169.15,169.18,169.06,169.15,34087.0,164.2866,164.3158,164.1992,164.2866,34087.0
2024-01-23 14:30:00,169.17,169.19,169.11,169.14,38467.0,164.3061,164.3255,164.2478,164.2769,38467.0
2024-01-23 14:35:00,169.14,169.17,168.98,169.12,60618.0,164.2769,164.3061,164.1215,164.2575,60618.0
2024-01-23 14:40:00,169.11,169.19,169.1,169.17,38368.0,164.2478,164.3255,164.2381,164.3061,38368.0
2024-01-23 14:45:00,169.17,169.27,169.16,169.21,37277.0,164.3061,164.4032,164.2963,164.3449,37277.0
2024-01-23 14:50:00,169.21,169.27,169.18,169.26,34986.0,164.3449,164.4032,164.3158,164.3935,34986.0
2024-01-23 14:55:00,169.27,169.33,169.23,169.24,40441.0,164.4032,164.4615,164.3643,164.374,40441.0
2024-01-23 15:00:00,169.25,169.41,169.24,169.31,65114.0,164.3838,164.5392,164.374,164.442,65114.0
2024-01-23 15:05:00,169.31,169.32,169.24,169.26,36223.0,164.442,164.4517,164.374,164.3935,36223.0
2024-01-23 15:10:00,169.27,169.37,169.23,169.33,48259.0,164.4032,164.5003,164.3643,164.4615,48259.0
2024-01-23 15:15:00,169.34,169.4,169.3,169.39,52362.0,164.4712,164.5294,164.4323,164.5197,52362.0
2024-01-23 15:20:00,169.39,169.4,169.3,169.3,56459.0,164.5197,164.5294,164.4323,164.4323,56459.0
2024-01-23 15:25:00,169.3,169.3,169.19,169.22,53760.0,164.4323,164.4323,164.3255,164.3546,53760.0
2024-01-23 15:30:00,169.22,169.26,168.95,169.05,126112.0,164.3546,164.3935,164.0924,164.1895,126112.0
2024-01-23 15:35:00,169.06,169.19,169.04,169.15,58636.0,164.1992,164.3255,164.1798,164.2866,58636.0
2024-01-23 15:40:00,169.15,169.23,169.03,169.09,78883.0,164.2866,164.3643,164.1701,164.2284,78883.0
2024-01-23 15:45:00,169.08,169.09,168.92,168.97,132161.0,164.2186,164.2284,164.0632,164.1118,132161.0
2024-01-23 15:50:00,168.98,169.16,168.95,169.03,153346.0,164.1215,164.2963,164.0924,164.1701,153346.0
2024-01-23 15:55:00,169.04,169.18,168.96,169.02,379260.0,164.1798,164.3158,164.1021,164.1604,379260.0
2024-01-24 09:30:00,169.45,169.7,169.14,169.32,221954.0,164.578,164.8208,164.2769,164.4517,221954.0
2024-01-24 09:35:00,169.31,169.45,168.86,169.34,127134.0,164.442,164.578,164.005,164.4712,127134.0
2024-01-24 09:40:00,169.35,169.53,169.05,169.53,79685.0,164.4809,164.6557,164.1895,164.6557,79685.0
2024-01-24 09:45:00,169.5,169.6,169.33,169.53,145497.0,164.6266,164.7237,164.4615,164.6557,145497.0
2024-01-24 09:50:00,169.53,169.53,169.18,169.28,97247.0,164.6557,164.6557,164.3158,164.4129,97247.0
2024-01-24 09:55:00,169.28,169.34,169.2,169.28,75591.0,164.4129,164.4712,164.3352,164.4129,75591.0
2024-01-24 10:00:00,169.27,169.49,169.18,169.31,147089.0,164.4032,164.6169,164.3158,164.442,147089.0
2024-01-24 10:05:00,169.31,169.94,169.31,169.91,81189.0,164.442,165.0539,164.442,165.0248,81189.0
2024-01-24 10:10:00,169.91,170.0,169.56,169.94,123301.0,165.0248,165.1122,164.6848,165.0539,123301.0
2024-01-24 10:15:00,169.95,170.07,169.76,169.95,76964.0,165.0636,165.1802,164.8791,165.0636,76964.0
2024-01-24 10:20:00,169.94,169.94,169.55,169.67,66334.0,165.0539,165.0539,164.6751,164.7917,66334.0
2024-01-24 10:25:00,169.69,169.92,169.66,169.74,51216.0,164.8111,165.0345,164.782,164.8597,51216.0
2024-01-24 10:30:00,169.74,169.87,169.64,169.69,65733.0,164.8597,164.9859,164.7625,164.8111,65733.0
2024-01-24 10:35:00,169.69,169.91,169.69,169.81,85430.0,164.8111,165.0248,164.8111,164.9277,85430.0
2024-01-24 10:40:00,169.82,170.16,169.75,170.09,63351.0,164.9374,165.2676,164.8694,165.1996,63351.0
2024-01-24 10:45:00,170.08,170.22,169.91,170.21,66958.0,165.1899,165.3259,165.0248,165.3162,66958.0
2024-01-24 10:50:00,170.2,170.39,170.19,170.31,81831.0,165.3064,165.491,165.2967,165.4133,81831.0
2024-01-24 10:55:00,170.28,170.54,170.27,170.41,62711.0,165.3841,165.6367,165.3744,165.5104,62711.0
2024-01-24 11:00:00,170.43,170.58,170.34,170.53,51686.0,165.5298,165.6755,165.4424,165.627,51686.0
2024-01-24 11:05:00,170.53,170.7,170.43,170.65,84883.0,165.627,165.7921,165.5298,165.7435,84883.0
2024-01-24 11:10:00,170.64,170.77,170.63,170.67,76779.0,165.7338,165.8601,165.7241,165.7629,76779.0
2024-01-24 11:15:00,170.65,170.83,170.62,170.8,55008.0,165.7435,165.9183,165.7144,165.8892,55008.0
2024-01-24 11:20:00,170.8,170.82,170.65,170.77,50003.0,165.8892,165.9086,165.7435,165.8601,50003.0
2024-01-24 11:25:00,170.77,170.78,170.62,170.69,59955.0,165.8601,165.8698,165.7144,165.7824,59955.0
2024-01-24 11:30:00,170.69,170.82,170.63,170.69,64049.0,165.7824,165.9086,165.7241,165.7824,64049.0
2024-01-24 11:35:00,170.69,170.9,170.68,170.88,100105.0,165.7824,165.9863,165.7726,165.9669,100105.0
2024-01-24 11:40:00,170.87,170.95,170.82,170.88,37654.0,165.9572,166.0349,165.9086,165.9669,37654.0
2024-01-24 11:45:00,170.88,171.01,170.71,170.75,120315.0,165.9669,166.0932,165.8018,165.8406,120315.0
2024-01-24 11:50:00,170.75,170.87,170.71,170.75,54845.0,165.8406,165.9572,165.8018,165.8406,54845.0
2024-01-24 11:55:00,170.73,170.84,170.69,170.81,62088.0,165.8212,165.928,165.7824,165.8989,62088.0
2024-01-24 12:00:00,170.81,170.88,170.76,170.86,49127.0,165.8989,165.9669,165.8503,165.9475,49127.0
2024-01-24 12:05:00,170.86,170.86,170.74,170.83,42277.0,165.9475,165.9475,165.8309,165.9183,42277.0
2024-01-24 12:10:00,170.82,170.85,170.66,170.76,56601.0,165.9086,165.9378,165.7532,165.8503,56601.0
2024-01-24 12:15:00,170.75,170.83,170.66,170.69,40401.0,165.8406,165.9183,165.7532,165.7824,40401.0
2024-01-24 12:20:00,170.69,170.76,170.63,170.74,59509.0,165.7824,165.8503,165.7241,165.8309,59509.0
2024-01-24 12:25:00,170.75,170.84,170.7,170.84,65219.0,165.8406,165.928,165.7921,165.928,65219.0
2024-01-24 12:30:00,170.84,170.88,170.57,170.64,42614.0,165.928,165.9669,165.6658,165.7338,42614.0
2024-01-24 12:35:00,170.66,170.82,170.56,170.7,56714.0,165.7532,165.9086,165.6561,165.7921,56714.0
2024-01-24 12:40:00,170.7,170.73,170.5,170.68,61868.0,165.7921,165.8212,165.5978,165.7726,61868.0
2024-01-24 12:45:00,170.72,170.76,170.6,170.68,31008.0,165.8115,165.8503,165.6949,165.7726,31008.0
2024-01-24 12:50:00,170.69,170.77,170.63,170.74,74284.0,165.7824,165.8601,165.7241,165.8309,74284.0
2024-01-24 12:55:00,170.75,170.78,170.7,170.73,35548.0,165.8406,165.8698,165.7921,165.8212,35548.0
2024-01-24 13:00:00,170.73,170.77,170.52,170.6,102652.0,165.8212,165.8601,165.6172,165.6949,102652.0
2024-01-24 13:05:00,170.62,170.71,170.55,170.63,46477.0,165.7144,165.8018,165.6464,165.7241,46477.0
2024-01-24 13:10:00,170.65,170.66,170.48,170.55,85365.0,165.7435,165.7532,165.5784,165.6464,85365.0
2024-01-24 13:15:00,170.55,170.66,170.5,170.64,39135.0,165.6464,165.7532,165.5978,165.7338,39135.0
2024-01-24 13:20:00,170.63,170.74,170.62,170.73,59972.0,165.7241,165.8309,165.7144,165.8212,59972.0
2024-01-24 13:25:00,170.72,170.85,170.65,170.76,109886.0,165.8115,165.9378,165.7435,165.8503,109886.0
2024-01-24 13:30:00,170.76,170.83,170.72,170.78,40117.0,165.8503,165.9183,165.8115,165.8698,40117.0
2024-01-24 13:35:00,170.79,170.88,170.75,170.84,52714.0,165.8795,165.9669,165.8406,165.928,52714.0
2024-01-24 13:40:00,170.81,170.91,170.78,170.91,44854.0,165.8989,165.996,165.8698,165.996,44854.0
2024-01-24 13:45:00,170.91,170.94,170.78,170.92,38421.0,165.996,166.0252,165.8698,166.0057,38421.0
2024-01-24 13:50:00,170.93,170.98,170.84,170.84,56472.0,166.0155,166.064,165.928,165.928,56472.0
2024-01-24 13:55:00,170.82,170.93,170.73,170.9,63461.0,165.9086,166.0155,165.8212,165.9863,63461.0
2024-01-24 14:00:00,170.9,170.95,170.74,170.85,39279.0,165.9863,166.0349,165.8309,165.9378,39279.0
2024-01-24 14:05:00,170.85,170.95,170.84,170.89,48683.0,165.9378,166.0349,165.928,165.9766,48683.0
2024-01-24 14:10:00,170.89,170.9,170.74,170.74,48822.0,165.9766,165.9863,165.8309,165.8309,48822.0
2024-01-24 14:15:00,170.74,170.74,170.64,170.65,43448.0,165.8309,165.8309,165.7338,165.7435,43448.0
2024-01-24 14:20:00,170.64,170.64,170.37,170.38,75629.0,165.7338,165.7338,165.4716,165.4813,75629.0
2024-01-24 14:25:00,170.38,170.52,170.26,170.34,64708.0,165.4813,165.6172,165.3647,165.4424,64708.0
2024-01-24 14:30:00,170.35,170.48,170.31,170.38,105667.0,165.4521,165.5784,165.4133,165.4813,105667.0
2024-01-24 14:35:00,170.37,170.51,170.36,170.5,41350.0,165.4716,165.6075,165.4618,165.5978,41350.0
2024-01-24 14:40:00,170.52,170.62,170.51,170.59,57276.0,165.6172,165.7144,165.6075,165.6852,57276.0
2024-01-24 14:45:00,170.59,170.65,170.54,170.61,56178.0,165.6852,165.7435,165.6367,165.7047,56178.0
2024-01-24 14:50:00,170.61,170.64,170.54,170.63,48548.0,165.7047,165.7338,165.6367,165.7241,48548.0
2024-01-24 14:55:00,170.62,170.62,170.5,170.52,38074.0,165.7144,165.7144,165.5978,165.6172,38074.0
2024-01-24 15:00:00,170.51,170.52,170.42,170.44,54634.0,165.6075,165.6172,165.5201,165.5395,54634.0
2024-01-24 15:05:00,170.44,170.47,170.34,170.34,53179.0,165.5395,165.5687,165.4424,165.4424,53179.0
2024-01-24 15:10:00,170.34,170.36,170.07,170.12,127161.0,165.4424,165.4618,165.1802,165.2287,127161.0
2024-01-24 15:15:00,170.12,170.12,169.94,170.02,77567.0,165.2287,165.2287,165.0539,165.1316,77567.0
2024-01-24 15:20:00,170.03,170.13,170.01,170.09,74130.0,165.1413,165.2385,165.1219,165.1996,74130.0
2024-01-24 15:25:00,170.09,170.31,170.05,170.29,92808.0,165.1996,165.4133,165.1608,165.3939,92808.0
2024-01-24 15:30:00,170.3,170.49,170.3,170.48,87363.0,165.4036,165.5881,165.4036,165.5784,87363.0
2024-01-24 15:35:00,170.48,170.56,170.43,170.51,77633.0,165.5784,165.6561,165.5298,165.6075,77633.0
2024-01-24 15:40:00,170.51,170.71,170.51,170.69,76334.0,165.6075,165.8018,165.6075,165.7824,76334.0
2024-01-24 15:45:00,170.7,170.7,170.41,170.45,114779.0,165.7921,165.7921,165.5104,165.5493,114779.0
2024-01-24 15:50:00,170.44,170.5,170.35,170.43,153446.0,165.5395,165.5978,165.4521,165.5298,153446.0
2024-01-24 15:55:00,170.43,170.56,170.33,170.52,318242.0,165.5298,165.6561,165.4327,165.6172,318242.0
2024-01-25 09:30:00,172.31,172.47,171.56,171.68,362008.0,167.3558,167.5112,166.6273,166.7439,362008.0
2024-01-25 09:35:00,171.68,171.96,171.56,171.67,64862.0,166.7439,167.0158,166.6273,166.7342,64862.0
2024-01-25 09:40:00,171.69,171.77,171.04,171.15,145717.0,166.7536,166.8313,166.1223,166.2291,145717.0
2024-01-25 09:45:00,171.15,171.18,170.9,171.09,78679.0,166.2291,166.2583,165.9863,166.1709,78679.0
2024-01-25 09:50:00,171.11,171.46,171.03,171.33,118809.0,166.1903,166.5302,166.1126,166.404,118809.0
2024-01-25 09:55:00,171.35,171.5,171.28,171.43,50414.0,166.4234,166.5691,166.3554,166.5011,50414.0
2024-01-25 10:00:00,171.41,171.51,171.3,171.39,65224.0,166.4817,166.5788,166.3748,166.4622,65224.0
2024-01-25 10:05:00,171.41,171.5,171.19,171.5,61439.0,166.4817,166.5691,166.268,166.5691,61439.0
2024-01-25 10:10:00,171.5,171.6,171.4,171.44,82901.0,166.5691,166.6662,166.4719,166.5108,82901.0
2024-01-25 10:15:00,171.44,171.62,171.42,171.61,56463.0,166.5108,166.6856,166.4914,166.6759,56463.0
2024-01-25 10:20:00,171.65,171.81,171.59,171.78,43921.0,166.7148,166.8702,166.6565,166.841,43921.0
2024-01-25 10:25:00,171.77,171.88,171.69,171.84,47158.0,166.8313,166.9381,166.7536,166.8993,47158.0
2024-01-25 10:30:00,171.85,171.86,171.48,171.51,63079.0,166.909,166.9187,166.5496,166.5788,63079.0
2024-01-25 10:35:00,171.53,171.62,171.38,171.46,47609.0,166.5982,166.6856,166.4525,166.5302,47609.0
2024-01-25 10:40:00,171.46,171.55,171.4,171.5,35903.0,166.5302,166.6176,166.4719,166.5691,35903.0
2024-01-25 10:45:00,171.52,171.53,171.34,171.34,51660.0,166.5885,166.5982,166.4137,166.4137,51660.0
2024-01-25 10:50:00,171.34,171.48,171.31,171.38,47709.0,166.4137,166.5496,166.3845,166.4525,47709.0
2024-01-25 10:55:00,171.38,171.51,171.31,171.45,72925.0,166.4525,166.5788,166.3845,166.5205,72925.0
2024-01-25 11:00:00,171.45,171.49,171.3,171.42,43181.0,166.5205,166.5594,166.3748,166.4914,43181.0
2024-01-25 11:05:00,171.42,171.58,171.37,171.53,47352.0,166.4914,166.6468,166.4428,166.5982,47352.0
2024-01-25 11:10:00,171.54,171.57,171.39,171.5,57662.0,166.6079,166.6371,166.4622,166.5691,57662.0
2024-01-25 11:15:00,171.5,171.65,171.5,171.55,50664.0,166.5691,166.7148,166.5691,166.6176,50664.0
2024-01-25 11:20:00,171.55,171.66,171.46,171.61,28633.0,166.6176,166.7245,166.5302,166.6759,28633.0
2024-01-25 11:25:00,171.62,171.87,171.62,171.84,44940.0,166.6856,166.9284,166.6856,166.8993,44940.0
2024-01-25 11:30:00,171.82,171.83,171.59,171.66,70458.0,166.8799,166.8896,166.6565,166.7245,70458.0
2024-01-25 11:35:00,171.65,171.7,171.61,171.69,30458.0,166.7148,166.7633,166.6759,166.7536,30458.0
2024-01-25 11:40:00,171.7,171.7,171.52,171.59,36051.0,166.7633,166.7633,166.5885,166.6565,36051.0
2024-01-25 11:45:00,171.59,171.61,171.52,171.58,36257.0,166.6565,166.6759,166.5885,166.6468,36257.0
2024-01-25 11:50:00,171.59,171.69,171.52,171.59,36081.0,166.6565,166.7536,166.5885,166.6565,36081.0
2024-01-25 11:55:00,171.58,171.66,171.52,171.56,45324.0,166.6468,166.7245,166.5885,166.6273,45324.0
2024-01-25 12:00:00,171.57,171.58,171.45,171.49,32192.0,166.6371,166.6468,166.5205,166.5594,32192.0
2024-01-25 12:05:00,171.48,171.49,171.21,171.21,67086.0,166.5496,166.5594,166.2874,166.2874,67086.0
2024-01-25 12:10:00,171.21,171.35,171.17,171.31,41913.0,166.2874,166.4234,166.2486,166.3845,41913.0
2024-01-25 12:15:00,171.32,171.62,171.31,171.62,61455.0,166.3942,166.6856,166.3845,166.6856,61455.0
2024-01-25 12:20:00,171.62,171.7,171.55,171.57,57825.0,166.6856,166.7633,166.6176,166.6371,57825.0
2024-01-25 12:25:00,171.56,171.59,171.44,171.54,54066.0,166.6273,166.6565,166.5108,166.6079,54066.0
2024-01-25 12:30:00,171.55,171.55,171.44,171.48,62462.0,166.6176,166.6176,166.5108,166.5496,62462.0
2024-01-25 12:35:00,171.46,171.62,171.45,171.57,34187.0,166.5302,166.6856,166.5205,166.6371,34187.0
2024-01-25 12:40:00,171.58,171.66,171.57,171.63,40624.0,166.6468,166.7245,166.6371,166.6953,40624.0
2024-01-25 12:45:00,171.66,171.83,171.65,171.83,51994.0,166.7245,166.8896,166.7148,166.8896,51994.0
2024-01-25 12:50:00,171.85,171.97,171.83,171.95,60567.0,166.909,167.0255,166.8896,167.0061,60567.0
2024-01-25 12:55:00,171.95,172.01,171.9,171.97,69723.0,167.0061,167.0644,166.9576,167.0255,69723.0
2024-01-25 13:00:00,171.97,172.17,171.92,172.1,76237.0,167.0255,167.2198,166.977,167.1518,76237.0
2024-01-25 13:05:00,172.11,172.25,172.09,172.19,84999.0,167.1615,167.2975,167.1421,167.2392,84999.0
2024-01-25 13:10:00,172.2,172.35,172.18,172.27,64020.0,167.2489,167.3946,167.2295,167.3169,64020.0
2024-01-25 13:15:00,172.27,172.28,172.09,172.26,62864.0,167.3169,167.3266,167.1421,167.3072,62864.0
2024-01-25 13:20:00,172.27,172.35,172.21,172.25,66338.0,167.3169,167.3946,167.2586,167.2975,66338.0
2024-01-25 13:25:00,172.24,172.29,172.11,172.28,66912.0,167.2878,167.3363,167.1615,167.3266,66912.0
2024-01-25 13:30:00,172.29,172.38,172.25,172.37,51834.0,167.3363,167.4238,167.2975,167.414,51834.0
2024-01-25 13:35:00,172.37,172.41,172.27,172.4,56892.0,167.414,167.4529,167.3169,167.4432,56892.0
2024-01-25 13:40:00,172.4,172.46,172.36,172.39,48385.0,167.4432,167.5015,167.4043,167.4335,48385.0
2024-01-25 13:45:00,172.42,172.49,172.37,172.46,49345.0,167.4626,167.5306,167.414,167.5015,49345.0
2024-01-25 13:50:00,172.47,172.53,172.39,172.44,44856.0,167.5112,167.5694,167.4335,167.482,44856.0
2024-01-25 13:55:00,172.45,172.54,172.39,172.49,52036.0,167.4917,167.5792,167.4335,167.5306,52036.0
2024-01-25 14:00:00,172.49,172.53,172.32,172.37,79098.0,167.5306,167.5694,167.3655,167.414,79098.0
2024-01-25 14:05:00,172.37,172.47,172.36,172.46,41852.0,167.414,167.5112,167.4043,167.5015,41852.0
2024-01-25 14:10:00,172.47,172.55,172.39,172.49,59017.0,167.5112,167.5889,167.4335,167.5306,59017.0
2024-01-25 14:15:00,172.49,172.51,172.46,172.5,55028.0,167.5306,167.55,167.5015,167.5403,55028.0
2024-01-25 14:20:00,172.51,172.55,172.43,172.55,59217.0,167.55,167.5889,167.4723,167.5889,59217.0
2024-01-25 14:25:00,172.55,172.77,172.54,172.77,108162.0,167.5889,167.8025,167.5792,167.8025,108162.0
2024-01-25 14:30:00,172.77,172.82,172.7,172.78,55230.0,167.8025,167.8511,167.7346,167.8123,55230.0
2024-01-25 14:35:00,172.8,172.89,172.7,172.86,104804.0,167.8317,167.9191,167.7346,167.89,104804.0
2024-01-25 14:40:00,172.86,172.88,172.67,172.67,63882.0,167.89,167.9094,167.7054,167.7054,63882.0
2024-01-25 14:45:00,172.67,172.68,172.49,172.58,89184.0,167.7054,167.7151,167.5306,167.618,89184.0
2024-01-25 14:50:00,172.58,172.69,172.52,172.68,40903.0,167.618,167.7248,167.5597,167.7151,40903.0
2024-01-25 14:55:00,172.68,172.74,172.52,172.63,52508.0,167.7151,167.7734,167.5597,167.6666,52508.0
2024-01-25 15:00:00,172.6,172.72,172.55,172.72,36697.0,167.6374,167.754,167.5889,167.754,36697.0
2024-01-25 15:05:00,172.75,172.75,172.59,172.64,34029.0,167.7831,167.7831,167.6277,167.6763,34029.0
2024-01-25 15:10:00,172.63,172.7,172.63,172.66,52896.0,167.6666,167.7346,167.6666,167.6957,52896.0
2024-01-25 15:15:00,172.64,172.71,172.5,172.7,79840.0,167.6763,167.7443,167.5403,167.7346,79840.0
2024-01-25 15:20:00,172.71,172.76,172.63,172.72,48669.0,167.7443,167.7928,167.6666,167.754,48669.0
2024-01-25 15:25:00,172.7,172.75,172.6,172.6,42989.0,167.7346,167.7831,167.6374,167.6374,42989.0
2024-01-25 15:30:00,172.61,172.85,172.53,172.83,89400.0,167.6471,167.8802,167.5694,167.8608,89400.0
2024-01-25 15:35:00,172.82,172.97,172.7,172.77,88634.0,167.8511,167.9968,167.7346,167.8025,88634.0
2024-01-25 15:40:00,172.77,172.83,172.71,172.74,79459.0,167.8025,167.8608,167.7443,167.7734,79459.0
2024-01-25 15:45:00,172.74,172.78,172.62,172.68,80957.0,167.7734,167.8123,167.6569,167.7151,80957.0
2024-01-25 15:50:00,172.68,172.84,172.67,172.75,128770.0,167.7151,167.8705,167.7054,167.7831,128770.0
2024-01-25 15:55:00,172.76,172.99,172.73,172.98,431410.0,167.7928,168.0162,167.7637,168.0065,431410.0
2024-01-26 09:30:00,172.61,173.09,171.78,172.95,298972.0,167.6471,168.1133,166.841,167.9774,298972.0
2024-01-26 09:35:00,172.99,173.06,172.69,172.87,72347.0,168.0162,168.0842,167.7248,167.8997,72347.0
2024-01-26 09:40:00,172.87,172.99,172.62,172.63,97514.0,167.8997,168.0162,167.6569,167.6666,97514.0
2024-01-26 09:45:00,172.62,172.84,172.6,172.64,96130.0,167.6569,167.8705,167.6374,167.6763,96130.0
2024-01-26 09:50:00,172.63,172.63,172.29,172.42,86832.0,167.6666,167.6666,167.3363,167.4626,86832.0
2024-01-26 09:55:00,172.41,172.46,172.23,172.28,50372.0,167.4529,167.5015,167.2781,167.3266,50372.0
2024-01-26 10:00:00,172.27,172.28,171.89,172.06,104696.0,167.3169,167.3266,166.9478,167.113,104696.0
2024-01-26 10:05:00,172.07,172.1,171.91,171.99,71262.0,167.1227,167.1518,166.9673,167.045,71262.0
2024-01-26 10:10:00,171.98,172.31,171.97,172.26,63892.0,167.0353,167.3558,167.0255,167.3072,63892.0
2024-01-26 10:15:00,172.26,172.34,172.11,172.3,42993.0,167.3072,167.3849,167.1615,167.3461,42993.0
2024-01-26 10:20:00,172.31,172.45,172.21,172.41,51614.0,167.3558,167.4917,167.2586,167.4529,51614.0
2024-01-26 10:25:00,172.43,172.54,172.36,172.42,26808.0,167.4723,167.5792,167.4043,167.4626,26808.0
2024-01-26 10:30:00,172.43,172.58,172.37,172.52,48552.0,167.4723,167.618,167.414,167.5597,48552.0
2024-01-26 10:35:00,172.51,172.58,172.45,172.53,36818.0,167.55,167.618,167.4917,167.5694,36818.0
2024-01-26 10:40:00,172.53,172.57,172.47,172.56,85992.0,167.5694,167.6083,167.5112,167.5986,85992.0
2024-01-26 10:45:00,172.57,172.69,172.53,172.55,66710.0,167.6083,167.7248,167.5694,167.5889,66710.0
2024-01-26 10:50:00,172.55,172.67,172.45,172.46,41091.0,167.5889,167.7054,167.4917,167.5015,41091.0
2024-01-26 10:55:00,172.45,172.51,172.36,172.47,57642.0,167.4917,167.55,167.4043,167.5112,57642.0
2024-01-26 11:00:00,172.46,172.5,172.34,172.35,44876.0,167.5015,167.5403,167.3849,167.3946,44876.0
2024-01-26 11:05:00,172.35,172.4,172.29,172.32,33159.0,167.3946,167.4432,167.3363,167.3655,33159.0
2024-01-26 11:10:00,172.29,172.36,172.24,172.31,29723.0,167.3363,167.4043,167.2878,167.3558,29723.0
2024-01-26 11:15:00,172.32,172.45,172.27,172.3,34422.0,167.3655,167.4917,167.3169,167.3461,34422.0
2024-01-26 11:20:00,172.31,172.44,172.22,172.36,49772.0,167.3558,167.482,167.2684,167.4043,49772.0
2024-01-26 11:25:00,172.36,172.5,172.36,172.47,29748.0,167.4043,167.5403,167.4043,167.5112,29748.0
2024-01-26 11:30:00,172.45,172.47,172.33,172.38,23014.0,167.4917,167.5112,167.3752,167.4238,23014.0
2024-01-26 11:35:00,172.38,172.42,172.15,172.26,55591.0,167.4238,167.4626,167.2004,167.3072,55591.0
2024-01-26 11:40:00,172.25,172.29,172.21,172.22,22638.0,167.2975,167.3363,167.2586,167.2684,22638.0
2024-01-26 11:45:00,172.24,172.29,172.09,172.27,30018.0,167.2878,167.3363,167.1421,167.3169,30018.0
2024-01-26 11:50:00,172.28,172.42,172.23,172.41,23936.0,167.3266,167.4626,167.2781,167.4529,23936.0
2024-01-26 11:55:00,172.4,172.6,172.38,172.56,51221.0,167.4432,167.6374,167.4238,167.5986,51221.0
2024-01-26 12:00:00,172.56,172.63,172.46,172.46,56325.0,167.5986,167.6666,167.5015,167.5015,56325.0
2024-01-26 12:05:00,172.47,172.52,172.45,172.46,57002.0,167.5112,167.5597,167.4917,167.5015,57002.0
2024-01-26 12:10:00,172.46,172.59,172.43,172.56,53625.0,167.5015,167.6277,167.4723,167.5986,53625.0
2024-01-26 12:15:00,172.56,172.58,172.5,172.51,52339.0,167.5986,167.618,167.5403,167.55,52339.0
2024-01-26 12:20:00,172.51,172.56,172.44,172.46,34670.0,167.55,167.5986,167.482,167.5015,34670.0
2024-01-26 12:25:00,172.47,172.65,172.43,172.59,60605.0,167.5112,167.686,167.4723,167.6277,60605.0
2024-01-26 12:30:00,172.59,172.59,172.41,172.47,44556.0,167.6277,167.6277,167.4529,167.5112,44556.0
2024-01-26 12:35:00,172.46,172.46,172.2,172.34,39345.0,167.5015,167.5015,167.2489,167.3849,39345.0
2024-01-26 12:40:00,172.33,172.37,172.3,172.32,46371.0,167.3752,167.414,167.3461,167.3655,46371.0
2024-01-26 12:45:00,172.32,172.43,172.23,172.24,31842.0,167.3655,167.4723,167.2781,167.2878,31842.0
2024-01-26 12:50:00,172.25,172.4,172.22,172.4,32496.0,167.2975,167.4432,167.2684,167.4432,32496.0
2024-01-26 12:55:00,172.39,172.49,172.33,172.47,30140.0,167.4335,167.5306,167.3752,167.5112,30140.0
2024-01-26 13:00:00,172.47,172.63,172.42,172.63,38399.0,167.5112,167.6666,167.4626,167.6666,38399.0
2024-01-26 13:05:00,172.63,172.69,172.54,172.63,28333.0,167.6666,167.7248,167.5792,167.6666,28333.0
2024-01-26 13:10:00,172.62,172.67,172.57,172.65,34719.0,167.6569,167.7054,167.6083,167.686,34719.0
2024-01-26 13:15:00,172.64,172.64,172.55,172.58,39798.0,167.6763,167.6763,167.5889,167.618,39798.0
2024-01-26 13:20:00,172.57,172.63,172.53,172.63,34055.0,167.6083,167.6666,167.5694,167.6666,34055.0
2024-01-26 13:25:00,172.63,172.74,172.58,172.65,53043.0,167.6666,167.7734,167.618,167.686,53043.0
2024-01-26 13:30:00,172.69,172.71,172.46,172.53,39852.0,167.7248,167.7443,167.5015,167.5694,39852.0
2024-01-26 13:35:00,172.53,172.54,172.36,172.36,31662.0,167.5694,167.5792,167.4043,167.4043,31662.0
2024-01-26 13:40:00,172.34,172.39,172.22,172.36,49981.0,167.3849,167.4335,167.2684,167.4043,49981.0
2024-01-26 13:45:00,172.35,172.39,172.17,172.25,50669.0,167.3946,167.4335,167.2198,167.2975,50669.0
2024-01-26 13:50:00,172.25,172.26,172.07,172.16,51281.0,167.2975,167.3072,167.1227,167.2101,51281.0
2024-01-26 13:55:00,172.16,172.27,172.15,172.26,27027.0,167.2101,167.3169,167.2004,167.3072,27027.0
2024-01-26 14:00:00,172.27,172.41,172.26,172.34,25565.0,167.3169,167.4529,167.3072,167.3849,25565.0
2024-01-26 14:05:00,172.34,172.41,172.33,172.39,24523.0,167.3849,167.4529,167.3752,167.4335,24523.0
2024-01-26 14:10:00,172.4,172.46,172.34,172.46,26896.0,167.4432,167.5015,167.3849,167.5015,26896.0
2024-01-26 14:15:00,172.45,172.49,172.39,172.41,37482.0,167.4917,167.5306,167.4335,167.4529,37482.0
2024-01-26 14:20:00,172.42,172.43,172.3,172.31,27318.0,167.4626,167.4723,167.3461,167.3558,27318.0
2024-01-26 14:25:00,172.3,172.33,172.19,172.27,40649.0,167.3461,167.3752,167.2392,167.3169,40649.0
2024-01-26 14:30:00,172.28,172.38,172.27,172.35,45689.0,167.3266,167.4238,167.3169,167.3946,45689.0
2024-01-26 14:35:00,172.35,172.41,172.33,172.41,17935.0,167.3946,167.4529,167.3752,167.4529,17935.0
2024-01-26 14:40:00,172.42,172.52,172.41,172.52,29015.0,167.4626,167.5597,167.4529,167.5597,29015.0
2024-01-26 14:45:00,172.52,172.57,172.5,172.54,23614.0,167.5597,167.6083,167.5403,167.5792,23614.0
2024-01-26 14:50:00,172.55,172.67,172.54,172.6,33285.0,167.5889,167.7054,167.5792,167.6374,33285.0
2024-01-26 14:55:00,172.59,172.6,172.49,172.57,32002.0,167.6277,167.6374,167.5306,167.6083,32002.0
2024-01-26 15:00:00,172.57,172.64,172.51,172.62,39829.0,167.6083,167.6763,167.55,167.6569,39829.0
2024-01-26 15:05:00,172.64,172.7,172.58,172.59,38888.0,167.6763,167.7346,167.618,167.6277,38888.0
2024-01-26 15:10:00,172.56,172.62,172.53,172.6,58041.0,167.5986,167.6569,167.5694,167.6374,58041.0
2024-01-26 15:15:00,172.61,172.64,172.52,172.55,40104.0,167.6471,167.6763,167.5597,167.5889,40104.0
2024-01-26 15:20:00,172.55,172.56,172.39,172.47,52530.0,167.5889,167.5986,167.4335,167.5112,52530.0
2024-01-26 15:25:00,172.47,172.57,172.42,172.47,51291.0,167.5112,167.6083,167.4626,167.5112,51291.0
2024-01-26 15:30:00,172.47,172.51,172.35,172.5,60216.0,167.5112,167.55,167.3946,167.5403,60216.0
2024-01-26 15:35:00,172.48,172.58,172.47,172.5,45328.0,167.5209,167.618,167.5112,167.5403,45328.0
2024-01-26 15:40:00,172.51,172.52,172.41,172.45,60112.0,167.55,167.5597,167.4529,167.4917,60112.0
2024-01-26 15:45:00,172.45,172.55,172.43,172.47,97112.0,167.4917,167.5889,167.4723,167.5112,97112.0
2024-01-26 15:50:00,172.44,172.52,172.24,172.25,157669.0,167.482,167.5597,167.2878,167.2975,157669.0
2024-01-26 15:55:00,172.25,172.3,172.11,172.29,367471.0,167.2975,167.3461,167.1615,167.3363,367471.0
2024-01-29 09:30:00,172.24,172.53,171.97,172.53,196593.0,167.2878,167.5694,167.0255,167.5694,196593.0
2024-01-29 09:35:00,172.49,172.68,172.08,172.22,87742.0,167.5306,167.7151,167.1324,167.2684,87742.0
2024-01-29 09:40:00,172.23,172.23,172.0,172.03,56023.0,167.2781,167.2781,167.0547,167.0838,56023.0
2024-01-29 09:45:00,172.05,172.13,171.93,171.94,52564.0,167.1032,167.1809,166.9867,166.9964,52564.0
2024-01-29 09:50:00,171.93,171.94,171.81,171.84,46375.0,166.9867,166.9964,166.8702,166.8993,46375.0
2024-01-29 09:55:00,171.84,172.04,171.83,172.0,49380.0,166.8993,167.0935,166.8896,167.0547,49380.0
2024-01-29 10:00:00,172.02,172.37,171.94,172.35,46267.0,167.0741,167.414,166.9964,167.3946,46267.0
2024-01-29 10:05:00,172.35,172.39,172.22,172.35,37859.0,167.3946,167.4335,167.2684,167.3946,37859.0
2024-01-29 10:10:00,172.34,172.39,172.22,172.31,38659.0,167.3849,167.4335,167.2684,167.3558,38659.0
2024-01-29 10:15:00,172.28,172.46,172.27,172.44,38751.0,167.3266,167.5015,167.3169,167.482,38751.0
2024-01-29 10:20:00,172.45,172.53,172.25,172.3,43063.0,167.4917,167.5694,167.2975,167.3461,43063.0
2024-01-29 10:25:00,172.31,172.46,172.25,172.44,37251.0,167.3558,167.5015,167.2975,167.482,37251.0
2024-01-29 10:30:00,172.42,172.47,172.19,172.29,39950.0,167.4626,167.5112,167.2392,167.3363,39950.0
2024-01-29 10:35:00,172.28,172.38,172.21,172.34,28977.0,167.3266,167.4238,167.2586,167.3849,28977.0
2024-01-29 10:40:00,172.33,172.39,172.18,172.19,46055.0,167.3752,167.4335,167.2295,167.2392,46055.0
2024-01-29 10:45:00,172.21,172.22,172.09,172.11,27690.0,167.2586,167.2684,167.1421,167.1615,27690.0
2024-01-29 10:50:00,172.1,172.11,172.0,172.08,23364.0,167.1518,167.1615,167.0547,167.1324,23364.0
2024-01-29 10:55:00,172.07,172.07,171.82,171.87,40138.0,167.1227,167.1227,166.8799,166.9284,40138.0
2024-01-29 11:00:00,171.88,172.0,171.87,171.93,41225.0,166.9381,167.0547,166.9284,166.9867,41225.0
2024-01-29 11:05:00,171.94,171.96,171.85,171.86,21948.0,166.9964,167.0158,166.909,166.9187,21948.0
2024-01-29 11:10:00,171.86,171.94,171.78,171.78,43881.0,166.9187,166.9964,166.841,166.841,43881.0
2024-01-29 11:15:00,171.78,171.78,171.68,171.7,45804.0,166.841,166.841,166.7439,166.7633,45804.0
2024-01-29 11:20:00,171.71,171.74,171.6,171.71,27933.0,166.773,166.8022,166.6662,166.773,27933.0
2024-01-29 11:25:00,171.7,171.82,171.68,171.8,45207.0,166.7633,166.8799,166.7439,166.8604,45207.0
2024-01-29 11:30:00,171.8,171.85,171.78,171.85,17200.0,166.8604,166.909,166.841,166.909,17200.0
2024-01-29 11:35:00,171.85,171.93,171.82,171.89,29484.0,166.909,166.9867,166.8799,166.9478,29484.0
2024-01-29 11:40:00,171.89,171.96,171.87,171.92,29526.0,166.9478,167.0158,166.9284,166.977,29526.0
2024-01-29 11:45:00,171.94,171.94,171.84,171.87,26178.0,166.9964,166.9964,166.8993,166.9284,26178.0
2024-01-29 11:50:00,171.88,171.88,171.8,171.84,23285.0,166.9381,166.9381,166.8604,166.8993,23285.0
2024-01-29 11:55:00,171.85,171.85,171.79,171.82,29558.0,166.909,166.909,166.8507,166.8799,29558.0
2024-01-29 12:00:00,171.82,171.83,171.66,171.66,31500.0,166.8799,166.8896,166.7245,166.7245,31500.0
2024-01-29 12:05:00,171.66,171.69,171.61,171.66,21752.0,166.7245,166.7536,166.6759,166.7245,21752.0
2024-01-29 12:10:00,171.67,171.79,171.67,171.75,18974.0,166.7342,166.8507,166.7342,166.8119,18974.0
2024-01-29 12:15:00,171.74,171.78,171.7,171.72,18650.0,166.8022,166.841,166.7633,166.7827,18650.0
2024-01-29 12:20:00,171.72,171.74,171.68,171.71,23622.0,166.7827,166.8022,166.7439,166.773,23622.0
2024-01-29 12:25:00,171.7,171.74,171.57,171.61,30678.0,166.7633,166.8022,166.6371,166.6759,30678.0
2024-01-29 12:30:00,171.62,171.64,171.58,171.62,28527.0,166.6856,166.705,166.6468,166.6856,28527.0
2024-01-29 12:35:00,171.61,171.63,171.59,171.61,40858.0,166.6759,166.6953,166.6565,166.6759,40858.0
2024-01-29 12:40:00,171.61,171.61,171.48,171.52,41543.0,166.6759,166.6759,166.5496,166.5885,41543.0
2024-01-29 12:45:00,171.53,171.55,171.34,171.36,67009.0,166.5982,166.6176,166.4137,166.4331,67009.0
2024-01-29 12:50:00,171.37,171.41,171.3,171.34,22820.0,166.4428,166.4817,166.3748,166.4137,22820.0
2024-01-29 12:55:00,171.34,171.46,171.31,171.45,31777.0,166.4137,166.5302,166.3845,166.5205,31777.0
2024-01-29 13:00:00,171.44,171.47,171.33,171.43,23106.0,166.5108,166.5399,166.404,166.5011,23106.0
2024-01-29 13:05:00,171.46,171.52,171.43,171.51,17946.0,166.5302,166.5885,166.5011,166.5788,17946.0
2024-01-29 13:10:00,171.52,171.58,171.48,171.57,35657.0,166.5885,166.6468,166.5496,166.6371,35657.0
2024-01-29 13:15:00,171.57,171.59,171.5,171.53,26303.0,166.6371,166.6565,166.5691,166.5982,26303.0
2024-01-29 13:20:00,171.53,171.64,171.52,171.63,44977.0,166.5982,166.705,166.5885,166.6953,44977.0
2024-01-29 13:25:00,171.65,171.73,171.63,171.7,21172.0,166.7148,166.7925,166.6953,166.7633,21172.0
2024-01-29 13:30:00,171.71,171.73,171.67,171.7,21470.0,166.773,166.7925,166.7342,166.7633,21470.0
2024-01-29 13:35:00,171.7,171.78,171.68,171.76,22016.0,166.7633,166.841,166.7439,166.8216,22016.0
2024-01-29 13:40:00,171.75,171.81,171.75,171.78,25631.0,166.8119,166.8702,166.8119,166.841,25631.0
2024-01-29 13:45:00,171.78,171.83,171.71,171.72,40494.0,166.841,166.8896,166.773,166.7827,40494.0
2024-01-29 13:50:00,171.71,171.71,171.61,171.64,34621.0,166.773,166.773,166.6759,166.705,34621.0
2024-01-29 13:55:00,171.63,171.65,171.56,171.59,28370.0,166.6953,166.7148,166.6273,166.6565,28370.0
2024-01-29 14:00:00,171.57,171.62,171.54,171.6,24779.0,166.6371,166.6856,166.6079,166.6662,24779.0
2024-01-29 14:05:00,171.59,171.7,171.59,171.69,34226.0,166.6565,166.7633,166.6565,166.7536,34226.0
2024-01-29 14:10:00,171.69,171.8,171.69,171.77,23145.0,166.7536,166.8604,166.7536,166.8313,23145.0
2024-01-29 14:15:00,171.78,171.84,171.75,171.76,16007.0,166.841,166.8993,166.8119,166.8216,16007.0
2024-01-29 14:20:00,171.75,171.8,171.72,171.73,28118.0,166.8119,166.8604,166.7827,166.7925,28118.0
2024-01-29 14:25:00,171.74,171.74,171.65,171.67,29492.0,166.8022,166.8022,166.7148,166.7342,29492.0
2024-01-29 14:30:00,171.68,171.7,171.6,171.68,30028.0,166.7439,166.7633,166.6662,166.7439,30028.0
2024-01-29 14:35:00,171.68,171.76,171.65,171.73,22532.0,166.7439,166.8216,166.7148,166.7925,22532.0
2024-01-29 14:40:00,171.73,171.78,171.7,171.7,37545.0,166.7925,166.841,166.7633,166.7633,37545.0
2024-01-29 14:45:00,171.69,171.81,171.67,171.73,38189.0,166.7536,166.8702,166.7342,166.7925,38189.0
2024-01-29 14:50:00,171.72,171.84,171.72,171.84,18111.0,166.7827,166.8993,166.7827,166.8993,18111.0
2024-01-29 14:55:00,171.84,171.91,171.83,171.89,24381.0,166.8993,166.9673,166.8896,166.9478,24381.0
2024-01-29 15:00:00,171.9,172.25,171.9,172.15,71466.0,166.9576,167.2975,166.9576,167.2004,71466.0
2024-01-29 15:05:00,172.14,172.31,172.09,172.19,49668.0,167.1907,167.3558,167.1421,167.2392,49668.0
2024-01-29 15:10:00,172.19,172.22,172.1,172.17,35953.0,167.2392,167.2684,167.1518,167.2198,35953.0
2024-01-29 15:15:00,172.16,172.49,172.16,172.49,51451.0,167.2101,167.5306,167.2101,167.5306,51451.0
2024-01-29 15:20:00,172.49,172.6,172.47,172.58,51823.0,167.5306,167.6374,167.5112,167.618,51823.0
2024-01-29 15:25:00,172.58,172.74,172.44,172.47,79066.0,167.618,167.7734,167.482,167.5112,79066.0
2024-01-29 15:30:00,172.5,172.59,172.39,172.41,66758.0,167.5403,167.6277,167.4335,167.4529,66758.0
2024-01-29 15:35:00,172.41,172.5,172.35,172.37,74698.0,167.4529,167.5403,167.3946,167.414,74698.0
2024-01-29 15:40:00,172.38,172.4,172.29,172.32,52595.0,167.4238,167.4432,167.3363,167.3655,52595.0
2024-01-29 15:45:00,172.32,172.32,172.17,172.24,60400.0,167.3655,167.3655,167.2198,167.2878,60400.0
2024-01-29 15:50:00,172.23,172.4,172.17,172.33,101815.0,167.2781,167.4432,167.2198,167.3752,101815.0
2024-01-29 15:55:00,172.33,172.84,172.32,172.73,293573.0,167.3752,167.8705,167.3655,167.7637,293573.0
2024-01-30 09:30:00,172.83,173.78,172.83,173.61,254772.0,167.8608,168.7835,167.8608,168.6184,254772.0
2024-01-30 09:35:00,173.59,173.78,173.43,173.61,112617.0,168.599,168.7835,168.4436,168.6184,112617.0
2024-01-30 09:40:00,173.61,173.8,173.57,173.75,89315.0,168.6184,168.8029,168.5795,168.7544,89315.0
2024-01-30 09:45:00,173.77,173.79,173.61,173.7,74180.0,168.7738,168.7932,168.6184,168.7058,74180.0
2024-01-30 09:50:00,173.71,173.83,173.61,173.78,88102.0,168.7155,168.8321,168.6184,168.7835,88102.0
2024-01-30 09:55:00,173.78,174.0,173.7,173.85,107630.0,168.7835,168.9972,168.7058,168.8515,107630.0
2024-01-30 10:00:00,173.8,173.86,173.61,173.7,141551.0,168.8029,168.8612,168.6184,168.7058,141551.0
2024-01-30 10:05:00,173.7,173.83,173.6,173.8,86107.0,168.7058,168.8321,168.6087,168.8029,86107.0
2024-01-30 10:10:00,173.81,173.98,173.8,173.92,169393.0,168.8126,168.9778,168.8029,168.9195,169393.0
2024-01-30 10:15:00,173.91,173.99,173.87,173.96,40115.0,168.9098,168.9875,168.8709,168.9583,40115.0
2024-01-30 10:20:00,173.97,174.08,173.88,174.04,71649.0,168.968,169.0749,168.8806,169.036,71649.0
2024-01-30 10:25:00,174.05,174.16,174.03,174.15,79924.0,169.0457,169.1526,169.0263,169.1429,79924.0
2024-01-30 10:30:00,174.15,174.8,174.12,174.8,167762.0,169.1429,169.7742,169.1137,169.7742,167762.0
2024-01-30 10:35:00,174.79,174.84,174.29,174.31,122074.0,169.7645,169.813,169.2788,169.2983,122074.0
2024-01-30 10:40:00,174.32,174.61,174.28,174.6,99812.0,169.308,169.5896,169.2691,169.5799,99812.0
2024-01-30 10:45:00,174.59,174.77,174.59,174.72,90287.0,169.5702,169.745,169.5702,169.6965,90287.0
2024-01-30 10:50:00,174.72,174.78,174.55,174.68,58410.0,169.6965,169.7548,169.5314,169.6576,58410.0
2024-01-30 10:55:00,174.69,174.8,174.59,174.75,95667.0,169.6673,169.7742,169.5702,169.7256,95667.0
2024-01-30 11:00:00,174.75,174.96,174.72,174.95,66577.0,169.7256,169.9296,169.6965,169.9199,66577.0
2024-01-30 11:05:00,174.96,174.98,174.8,174.93,68549.0,169.9296,169.949,169.7742,169.9004,68549.0
2024-01-30 11:10:00,174.93,175.1,174.89,174.96,116232.0,169.9004,170.0656,169.8616,169.9296,116232.0
2024-01-30 11:15:00,174.96,175.05,174.92,174.95,35977.0,169.9296,170.017,169.8907,169.9199,35977.0
2024-01-30 11:20:00,174.96,175.05,174.93,175.02,57584.0,169.9296,170.017,169.9004,169.9879,57584.0
2024-01-30 11:25:00,175.02,175.15,174.96,175.13,62701.0,169.9879,170.1141,169.9296,170.0947,62701.0
2024-01-30 11:30:00,175.13,175.44,175.1,175.34,105972.0,170.0947,170.3958,170.0656,170.2987,105972.0
2024-01-30 11:35:00,175.35,175.44,175.24,175.44,67592.0,170.3084,170.3958,170.2015,170.3958,67592.0
2024-01-30 11:40:00,175.43,175.45,175.32,175.36,54037.0,170.3861,170.4055,170.2792,170.3181,54037.0
2024-01-30 11:45:00,175.36,175.53,175.34,175.43,56508.0,170.3181,170.4832,170.2987,170.3861,56508.0
2024-01-30 11:50:00,175.45,175.72,175.38,175.69,91784.0,170.4055,170.6677,170.3375,170.6386,91784.0
2024-01-30 11:55:00,175.7,175.75,175.39,175.4,70454.0,170.6483,170.6969,170.3472,170.3569,70454.0
2024-01-30 12:00:00,175.39,175.49,175.25,175.49,67725.0,170.3472,170.4443,170.2112,170.4443,67725.0
2024-01-30 12:05:00,175.5,175.66,175.42,175.65,81568.0,170.4541,170.6095,170.3764,170.5997,81568.0
2024-01-30 12:10:00,175.65,175.96,175.62,175.86,104135.0,170.5997,170.9008,170.5706,170.8037,104135.0
2024-01-30 12:15:00,175.84,175.89,175.38,175.51,99259.0,170.7843,170.8328,170.3375,170.4638,99259.0
2024-01-30 12:20:00,175.52,175.69,175.46,175.69,47653.0,170.4735,170.6386,170.4152,170.6386,47653.0
2024-01-30 12:25:00,175.69,175.75,175.58,175.58,68684.0,170.6386,170.6969,170.5318,170.5318,68684.0
2024-01-30 12:30:00,175.55,175.81,175.51,175.72,46404.0,170.5026,170.7551,170.4638,170.6677,46404.0
2024-01-30 12:35:00,175.72,175.85,175.68,175.83,58064.0,170.6677,170.794,170.6289,170.7746,58064.0
2024-01-30 12:40:00,175.83,175.88,175.65,175.74,56665.0,170.7746,170.8231,170.5997,170.6872,56665.0
2024-01-30 12:45:00,175.75,175.93,175.75,175.91,49335.0,170.6969,170.8717,170.6969,170.8523,49335.0
2024-01-30 12:50:00,175.92,175.95,175.85,175.93,60274.0,170.862,170.8911,170.794,170.8717,60274.0
2024-01-30 12:55:00,175.94,175.95,175.76,175.82,55223.0,170.8814,170.8911,170.7066,170.7649,55223.0
2024-01-30 13:00:00,175.83,175.88,175.78,175.8,36692.0,170.7746,170.8231,170.726,170.7454,36692.0
2024-01-30 13:05:00,175.8,175.8,175.64,175.68,85126.0,170.7454,170.7454,170.59,170.6289,85126.0
2024-01-30 13:10:00,175.67,175.87,175.66,175.79,40538.0,170.6192,170.8134,170.6095,170.7357,40538.0
2024-01-30 13:15:00,175.79,175.97,175.77,175.97,49416.0,170.7357,170.9105,170.7163,170.9105,49416.0
2024-01-30 13:20:00,175.97,175.99,175.9,175.92,42131.0,170.9105,170.93,170.8426,170.862,42131.0
2024-01-30 13:25:00,175.92,175.95,175.86,175.9,28359.0,170.862,170.8911,170.8037,170.8426,28359.0
2024-01-30 13:30:00,175.91,176.0,175.9,175.98,65447.0,170.8523,170.9397,170.8426,170.9203,65447.0
2024-01-30 13:35:00,175.98,176.03,175.92,176.01,52511.0,170.9203,170.9688,170.862,170.9494,52511.0
2024-01-30 13:40:00,176.03,176.12,176.0,176.02,49940.0,170.9688,171.0562,170.9397,170.9591,49940.0
2024-01-30 13:45:00,176.01,176.18,176.01,176.17,44632.0,170.9494,171.1145,170.9494,171.1048,44632.0
2024-01-30 13:50:00,176.17,176.2,176.07,176.12,33539.0,171.1048,171.1339,171.0077,171.0562,33539.0
2024-01-30 13:55:00,176.12,176.2,176.11,176.15,50301.0,171.0562,171.1339,171.0465,171.0854,50301.0
2024-01-30 14:00:00,176.16,176.28,176.15,176.19,43360.0,171.0951,171.2116,171.0854,171.1242,43360.0
2024-01-30 14:05:00,176.19,176.3,176.13,176.19,52212.0,171.1242,171.2311,171.0659,171.1242,52212.0
2024-01-30 14:10:00,176.18,176.35,176.13,176.27,77243.0,171.1145,171.2796,171.0659,171.2019,77243.0
2024-01-30 14:15:00,176.26,176.38,176.26,176.38,61072.0,171.1922,171.3088,171.1922,171.3088,61072.0
2024-01-30 14:20:00,176.38,176.47,176.33,176.4,104631.0,171.3088,171.3962,171.2602,171.3282,104631.0
2024-01-30 14:25:00,176.4,176.49,176.32,176.36,59959.0,171.3282,171.4156,171.2505,171.2893,59959.0
2024-01-30 14:30:00,176.34,176.39,176.31,176.31,33871.0,171.2699,171.3185,171.2408,171.2408,33871.0
2024-01-30 14:35:00,176.31,176.32,176.16,176.19,72258.0,171.2408,171.2505,171.0951,171.1242,72258.0
2024-01-30 14:40:00,176.18,176.25,176.13,176.17,44650.0,171.1145,171.1825,171.0659,171.1048,44650.0
2024-01-30 14:45:00,176.18,176.21,176.04,176.14,47044.0,171.1145,171.1436,170.9785,171.0757,47044.0
2024-01-30 14:50:00,176.13,176.17,176.02,176.14,49025.0,171.0659,171.1048,170.9591,171.0757,49025.0
2024-01-30 14:55:00,176.14,176.2,176.11,176.2,49109.0,171.0757,171.1339,171.0465,171.1339,49109.0
2024-01-30 15:00:00,176.21,176.24,176.1,176.22,76279.0,171.1436,171.1728,171.0368,171.1534,76279.0
2024-01-30 15:05:00,176.21,176.43,176.21,176.4,63174.0,171.1436,171.3573,171.1436,171.3282,63174.0
2024-01-30 15:10:00,176.41,176.46,176.34,176.4,45370.0,171.3379,171.3865,171.2699,171.3282,45370.0
2024-01-30 15:15:00,176.41,176.5,176.39,176.49,60582.0,171.3379,171.4253,171.3185,171.4156,60582.0
2024-01-30 15:20:00,176.49,176.49,176.31,176.37,72298.0,171.4156,171.4156,171.2408,171.299,72298.0
2024-01-30 15:25:00,176.36,176.54,176.32,176.45,96563.0,171.2893,171.4642,171.2505,171.3767,96563.0
2024-01-30 15:30:00,176.45,176.51,176.33,176.47,91972.0,171.3767,171.435,171.2602,171.3962,91972.0
2024-01-30 15:35:00,176.47,176.54,176.35,176.44,76683.0,171.3962,171.4642,171.2796,171.367,76683.0
2024-01-30 15:40:00,176.43,176.66,176.38,176.65,117145.0,171.3573,171.5807,171.3088,171.571,117145.0
2024-01-30 15:45:00,176.64,176.77,176.59,176.62,114699.0,171.5613,171.6875,171.5127,171.5419,114699.0
2024-01-30 15:50:00,176.61,176.72,176.33,176.35,198315.0,171.5321,171.639,171.2602,171.2796,198315.0
2024-01-30 15:55:00,176.34,176.4,176.23,176.27,608820.0,171.2699,171.3282,171.1631,171.2019,608820.0
2024-01-31 09:30:00,176.2,178.3,176.09,177.74,644072.0,171.1339,173.1736,171.0271,172.6297,644072.0
2024-01-31 09:35:00,177.76,178.27,177.59,177.63,308256.0,172.6491,173.1444,172.484,172.5228,308256.0
2024-01-31 09:40:00,177.66,177.94,177.61,177.62,117136.0,172.552,172.8239,172.5034,172.5131,117136.0
2024-01-31 09:45:00,177.62,177.63,176.85,177.11,135055.0,172.5131,172.5228,171.7652,172.0178,135055.0
2024-01-31 09:50:00,177.07,177.15,176.57,176.99,117751.0,171.9789,172.0566,171.4933,171.9012,117751.0
2024-01-31 09:55:00,176.98,176.99,176.47,176.77,76147.0,171.8915,171.9012,171.3962,171.6875,76147.0
2024-01-31 10:00:00,176.78,176.8,176.3,176.45,112435.0,171.6973,171.7167,171.2311,171.3767,112435.0
2024-01-31 10:05:00,176.5,176.59,176.24,176.54,111102.0,171.4253,171.5127,171.1728,171.4642,111102.0
2024-01-31 10:10:00,176.55,176.78,176.54,176.68,71594.0,171.4739,171.6973,171.4642,171.6001,71594.0
2024-01-31 10:15:00,176.66,177.0,176.54,176.98,84159.0,171.5807,171.9109,171.4642,171.8915,84159.0
2024-01-31 10:20:00,176.94,177.1,176.86,176.96,75444.0,171.8527,172.0081,171.775,171.8721,75444.0
2024-01-31 10:25:00,176.92,177.06,176.85,176.95,61713.0,171.8332,171.9692,171.7652,171.8624,61713.0
2024-01-31 10:30:00,176.96,176.97,176.73,176.92,66457.0,171.8721,171.8818,171.6487,171.8332,66457.0
2024-01-31 10:35:00,176.91,176.91,176.55,176.64,95578.0,171.8235,171.8235,171.4739,171.5613,95578.0
2024-01-31 10:40:00,176.64,176.71,176.5,176.65,57039.0,171.5613,171.6293,171.4253,171.571,57039.0
2024-01-31 10:45:00,176.65,176.75,176.48,176.5,70057.0,171.571,171.6681,171.4059,171.4253,70057.0
2024-01-31 10:50:00,176.52,176.78,176.25,176.74,91096.0,171.4447,171.6973,171.1825,171.6584,91096.0
2024-01-31 10:55:00,176.76,176.76,176.47,176.6,69444.0,171.6778,171.6778,171.3962,171.5224,69444.0
2024-01-31 11:00:00,176.57,176.73,176.54,176.69,58714.0,171.4933,171.6487,171.4642,171.6098,58714.0
2024-01-31 11:05:00,176.71,176.96,176.65,176.93,49795.0,171.6293,171.8721,171.571,171.8429,49795.0
2024-01-31 11:10:00,176.93,177.04,176.84,176.95,53670.0,171.8429,171.9498,171.7555,171.8624,53670.0
2024-01-31 11:15:00,176.89,176.96,176.43,176.52,85510.0,171.8041,171.8721,171.3573,171.4447,85510.0
2024-01-31 11:20:00,176.53,176.74,176.52,176.7,59064.0,171.4544,171.6584,171.4447,171.6196,59064.0
2024-01-31 11:25:00,176.69,176.76,176.6,176.75,63650.0,171.6098,171.6778,171.5224,171.6681,63650.0
2024-01-31 11:30:00,176.75,176.81,176.68,176.78,40990.0,171.6681,171.7264,171.6001,171.6973,40990.0
2024-01-31 11:35:00,176.74,176.76,176.46,176.48,36677.0,171.6584,171.6778,171.3865,171.4059,36677.0
2024-01-31 11:40:00,176.47,176.47,176.26,176.28,72356.0,171.3962,171.3962,171.1922,171.2116,72356.0
2024-01-31 11:45:00,176.28,176.4,176.15,176.18,55167.0,171.2116,171.3282,171.0854,171.1145,55167.0
2024-01-31 11:50:00,176.18,176.41,176.17,176.28,68065.0,171.1145,171.3379,171.1048,171.2116,68065.0
2024-01-31 11:55:00,176.31,176.65,176.31,176.4,59382.0,171.2408,171.571,171.2408,171.3282,59382.0
2024-01-31 12:00:00,176.43,176.5,176.34,176.43,48346.0,171.3573,171.4253,171.2699,171.3573,48346.0
2024-01-31 12:05:00,176.41,176.49,176.25,176.42,38153.0,171.3379,171.4156,171.1825,171.3476,38153.0
2024-01-31 12:10:00,176.42,176.43,176.25,176.31,32918.0,171.3476,171.3573,171.1825,171.2408,32918.0
2024-01-31 12:15:00,176.3,176.36,176.21,176.3,57530.0,171.2311,171.2893,171.1436,171.2311,57530.0
2024-01-31 12:20:00,176.29,176.49,176.17,176.49,71504.0,171.2213,171.4156,171.1048,171.4156,71504.0
2024-01-31 12:25:00,176.49,176.54,176.38,176.53,44751.0,171.4156,171.4642,171.3088,171.4544,44751.0
2024-01-31 12:30:00,176.52,176.53,176.26,176.3,42250.0,171.4447,171.4544,171.1922,171.2311,42250.0
2024-01-31 12:35:00,176.3,176.34,176.17,176.29,54409.0,171.2311,171.2699,171.1048,171.2213,54409.0
2024-01-31 12:40:00,176.28,176.46,176.24,176.42,36937.0,171.2116,171.3865,171.1728,171.3476,36937.0
2024-01-31 12:45:00,176.42,176.5,176.36,176.48,22423.0,171.3476,171.4253,171.2893,171.4059,22423.0
2024-01-31 12:50:00,176.48,176.49,176.35,176.38,50625.0,171.4059,171.4156,171.2796,171.3088,50625.0
2024-01-31 12:55:00,176.37,176.49,176.36,176.44,37318.0,171.299,171.4156,171.2893,171.367,37318.0
2024-01-31 13:00:00,176.44,176.45,176.21,176.29,76381.0,171.367,171.3767,171.1436,171.2213,76381.0
2024-01-31 13:05:00,176.28,176.38,176.12,176.25,49933.0,171.2116,171.3088,171.0562,171.1825,49933.0
2024-01-31 13:10:00,176.24,176.28,176.1,176.21,42103.0,171.1728,171.2116,171.0368,171.1436,42103.0
2024-01-31 13:15:00,176.22,176.26,176.14,176.2,36921.0,171.1534,171.1922,171.0757,171.1339,36921.0
2024-01-31 13:20:00,176.21,176.23,175.94,176.0,52485.0,171.1436,171.1631,170.8814,170.9397,52485.0
2024-01-31 13:25:00,176.03,176.08,175.99,176.08,31090.0,170.9688,171.0174,170.93,171.0174,31090.0
2024-01-31 13:30:00,176.09,176.15,175.96,175.99,37199.0,171.0271,171.0854,170.9008,170.93,37199.0
2024-01-31 13:35:00,175.99,176.21,175.98,176.18,27290.0,170.93,171.1436,170.9203,171.1145,27290.0
2024-01-31 13:40:00,176.18,176.3,176.17,176.29,45741.0,171.1145,171.2311,171.1048,171.2213,45741.0
2024-01-31 13:45:00,176.28,176.43,176.27,176.41,33102.0,171.2116,171.3573,171.2019,171.3379,33102.0
2024-01-31 13:50:00,176.43,176.5,176.4,176.45,47322.0,171.3573,171.4253,171.3282,171.3767,47322.0
2024-01-31 13:55:00,176.46,176.51,176.3,176.32,33087.0,171.3865,171.435,171.2311,171.2505,33087.0
2024-01-31 14:00:00,176.34,176.45,175.7,176.02,74630.0,171.2699,171.3767,170.6483,170.9591,74630.0
2024-01-31 14:05:00,176.05,176.33,175.99,176.19,71176.0,170.9882,171.2602,170.93,171.1242,71176.0
2024-01-31 14:10:00,176.2,176.5,176.13,176.33,74848.0,171.1339,171.4253,171.0659,171.2602,74848.0
2024-01-31 14:15:00,176.34,176.34,176.17,176.24,70951.0,171.2699,171.2699,171.1048,171.1728,70951.0
2024-01-31 14:20:00,176.25,176.32,176.18,176.25,56332.0,171.1825,171.2505,171.1145,171.1825,56332.0
2024-01-31 14:25:00,176.22,176.37,176.2,176.28,39660.0,171.1534,171.299,171.1339,171.2116,39660.0
2024-01-31 14:30:00,176.28,176.37,176.17,176.27,92042.0,171.2116,171.299,171.1048,171.2019,92042.0
2024-01-31 14:35:00,176.25,176.57,176.12,176.49,140198.0,171.1825,171.4933,171.0562,171.4156,140198.0
2024-01-31 14:40:00,176.52,176.64,176.36,176.36,96790.0,171.4447,171.5613,171.2893,171.2893,96790.0
2024-01-31 14:45:00,176.37,176.51,176.1,176.11,102336.0,171.299,171.435,171.0368,171.0465,102336.0
2024-01-31 14:50:00,176.12,176.14,175.71,176.06,74139.0,171.0562,171.0757,170.658,170.998,74139.0
2024-01-31 14:55:00,176.08,176.1,175.76,175.78,48037.0,171.0174,171.0368,170.7066,170.726,48037.0
2024-01-31 15:00:00,175.83,175.83,175.16,175.25,143808.0,170.7746,170.7746,170.1238,170.2112,143808.0
2024-01-31 15:05:00,175.25,175.45,175.03,175.33,90740.0,170.2112,170.4055,169.9976,170.2889,90740.0
2024-01-31 15:10:00,175.33,175.71,175.27,175.63,76091.0,170.2889,170.658,170.2307,170.5803,76091.0
2024-01-31 15:15:00,175.57,175.61,175.25,175.28,76089.0,170.522,170.5609,170.2112,170.2404,76089.0
2024-01-31 15:20:00,175.31,175.5,175.24,175.41,78405.0,170.2695,170.4541,170.2015,170.3666,78405.0
2024-01-31 15:25:00,175.4,175.4,175.11,175.15,84728.0,170.3569,170.3569,170.0753,170.1141,84728.0
2024-01-31 15:30:00,175.15,175.17,174.82,174.86,129648.0,170.1141,170.1335,169.7936,169.8325,129648.0
2024-01-31 15:35:00,174.86,174.9,174.71,174.87,123979.0,169.8325,169.8713,169.6868,169.8422,123979.0
2024-01-31 15:40:00,174.87,174.97,174.56,174.57,111706.0,169.8422,169.9393,169.5411,169.5508,111706.0
2024-01-31 15:45:00,174.57,174.69,174.48,174.5,126102.0,169.5508,169.6673,169.4634,169.4828,126102.0
2024-01-31 15:50:00,174.48,174.82,174.48,174.82,193551.0,169.4634,169.7936,169.4634,169.7936,193551.0
2024-01-31 15:55:00,174.83,174.88,174.34,174.34,504357.0,169.8033,169.8519,169.3274,169.3274,504357.0
2024-02-01 09:30:00,173.64,174.84,173.49,174.71,276251.0,168.6475,169.813,168.5018,169.6868,276251.0
2024-02-01 09:35:00,174.72,174.72,174.24,174.67,99527.0,169.6965,169.6965,169.2303,169.6479,99527.0
2024-02-01 09:40:00,174.67,174.71,174.53,174.62,94443.0,169.6479,169.6868,169.5119,169.5994,94443.0
2024-02-01 09:45:00,174.59,174.65,173.9,173.97,82367.0,169.5702,169.6285,168.9001,168.968,82367.0
2024-02-01 09:50:00,174.01,174.18,173.45,173.48,94014.0,169.0069,169.172,168.463,168.4921,94014.0
2024-02-01 09:55:00,173.47,173.8,173.44,173.61,70173.0,168.4824,168.8029,168.4533,168.6184,70173.0
2024-02-01 10:00:00,173.58,173.62,172.91,173.14,136462.0,168.5893,168.6281,167.9385,168.1619,136462.0
2024-02-01 10:05:00,173.16,173.45,173.11,173.42,92385.0,168.1813,168.463,168.1328,168.4339,92385.0
2024-02-01 10:10:00,173.44,173.53,173.13,173.15,79514.0,168.4533,168.5407,168.1522,168.1716,79514.0
2024-02-01 10:15:00,173.15,173.44,173.08,173.14,69081.0,168.1716,168.4533,168.1036,168.1619,69081.0
2024-02-01 10:20:00,173.12,173.12,172.47,172.48,101685.0,168.1425,168.1425,167.5112,167.5209,101685.0
2024-02-01 10:25:00,172.49,172.94,172.48,172.88,142390.0,167.5306,167.9677,167.5209,167.9094,142390.0
2024-02-01 10:30:00,172.86,172.98,172.57,172.62,70379.0,167.89,168.0065,167.6083,167.6569,70379.0
2024-02-01 10:35:00,172.62,172.81,172.55,172.81,67284.0,167.6569,167.8414,167.5889,167.8414,67284.0
2024-02-01 10:40:00,172.82,172.88,172.61,172.65,78918.0,167.8511,167.9094,167.6471,167.686,78918.0
2024-02-01 10:45:00,172.65,172.66,172.42,172.54,86793.0,167.686,167.6957,167.4626,167.5792,86793.0
2024-02-01 10:50:00,172.55,172.55,172.18,172.2,109883.0,167.5889,167.5889,167.2295,167.2489,109883.0
2024-02-01 10:55:00,172.2,172.24,171.89,171.9,115713.0,167.2489,167.2878,166.9478,166.9576,115713.0
2024-02-01 11:00:00,171.9,172.01,171.75,171.97,111533.0,166.9576,167.0644,166.8119,167.0255,111533.0
2024-02-01 11:05:00,171.97,172.06,171.61,171.75,203948.0,167.0255,167.113,166.6759,166.8119,203948.0
2024-02-01 11:10:00,171.75,171.87,171.43,171.66,134720.0,166.8119,166.9284,166.5011,166.7245,134720.0
2024-02-01 11:15:00,171.68,172.24,171.67,172.02,133570.0,166.7439,167.2878,166.7342,167.0741,133570.0
2024-02-01 11:20:00,172.02,172.27,171.82,172.27,86452.0,167.0741,167.3169,166.8799,167.3169,86452.0
2024-02-01 11:25:00,172.25,172.46,172.19,172.34,95914.0,167.2975,167.5015,167.2392,167.3849,95914.0
2024-02-01 11:30:00,172.37,172.71,172.29,172.68,123697.0,167.414,167.7443,167.3363,167.7151,123697.0
2024-02-01 11:35:00,172.68,172.89,172.55,172.66,86259.0,167.7151,167.9191,167.5889,167.6957,86259.0
2024-02-01 11:40:00,172.67,172.7,172.53,172.63,49035.0,167.7054,167.7346,167.5694,167.6666,49035.0
2024-02-01 11:45:00,172.66,172.8,172.6,172.8,65831.0,167.6957,167.8317,167.6374,167.8317,65831.0
2024-02-01 11:50:00,172.81,172.86,172.61,172.75,40770.0,167.8414,167.89,167.6471,167.7831,40770.0
2024-02-01 11:55:00,172.75,172.92,172.74,172.89,71324.0,167.7831,167.9482,167.7734,167.9191,71324.0
2024-02-01 12:00:00,172.89,173.28,172.8,173.19,58416.0,167.9191,168.2979,167.8317,168.2105,58416.0
2024-02-01 12:05:00,173.19,173.53,173.16,173.52,65523.0,168.2105,168.5407,168.1813,168.531,65523.0
2024-02-01 12:10:00,173.52,173.65,173.2,173.23,93400.0,168.531,168.6572,168.2202,168.2493,93400.0
2024-02-01 12:15:00,173.24,173.35,173.12,173.24,48916.0,168.259,168.3659,168.1425,168.259,48916.0
2024-02-01 12:20:00,173.24,173.51,173.21,173.47,46239.0,168.259,168.5213,168.2299,168.4824,46239.0
2024-02-01 12:25:00,173.47,173.57,173.39,173.57,39003.0,168.4824,168.5795,168.4047,168.5795,39003.0
2024-02-01 12:30:00,173.56,173.62,173.43,173.58,50423.0,168.5698,168.6281,168.4436,168.5893,50423.0
2024-02-01 12:35:00,173.58,173.64,173.44,173.49,57806.0,168.5893,168.6475,168.4533,168.5018,57806.0
2024-02-01 12:40:00,173.48,173.51,173.29,173.4,55046.0,168.4921,168.5213,168.3076,168.4144,55046.0
2024-02-01 12:45:00,173.4,173.55,173.35,173.51,54227.0,168.4144,168.5601,168.3659,168.5213,54227.0
2024-02-01 12:50:00,173.5,173.76,173.48,173.71,69131.0,168.5116,168.7641,168.4921,168.7155,69131.0
2024-02-01 12:55:00,173.72,173.79,173.31,173.35,74623.0,168.7252,168.7932,168.327,168.3659,74623.0
2024-02-01 13:00:00,173.37,173.37,172.88,172.89,46427.0,168.3853,168.3853,167.9094,167.9191,46427.0
2024-02-01 13:05:00,172.89,172.93,172.76,172.85,31032.0,167.9191,167.9579,167.7928,167.8802,31032.0
2024-02-01 13:10:00,172.84,173.24,172.82,173.23,41408.0,167.8705,168.259,167.8511,168.2493,41408.0
2024-02-01 13:15:00,173.24,173.32,173.23,173.32,39881.0,168.259,168.3367,168.2493,168.3367,39881.0
2024-02-01 13:20:00,173.34,173.42,173.17,173.25,49780.0,168.3562,168.4339,168.191,168.2687,49780.0
2024-02-01 13:25:00,173.28,173.35,173.15,173.16,27964.0,168.2979,168.3659,168.1716,168.1813,27964.0
2024-02-01 13:30:00,173.15,173.33,173.08,173.25,28910.0,168.1716,168.3464,168.1036,168.2687,28910.0
2024-02-01 13:35:00,173.25,173.3,172.91,172.98,41405.0,168.2687,168.3173,167.9385,168.0065,41405.0
2024-02-01 13:40:00,173.0,173.05,172.91,172.98,35970.0,168.0259,168.0745,167.9385,168.0065,35970.0
2024-02-01 13:45:00,173.0,173.19,172.98,173.18,56015.0,168.0259,168.2105,168.0065,168.2008,56015.0
2024-02-01 13:50:00,173.22,173.28,173.16,173.18,38723.0,168.2396,168.2979,168.1813,168.2008,38723.0
2024-02-01 13:55:00,173.18,173.4,173.17,173.36,32604.0,168.2008,168.4144,168.191,168.3756,32604.0
2024-02-01 14:00:00,173.39,173.46,173.34,173.42,25670.0,168.4047,168.4727,168.3562,168.4339,25670.0
2024-02-01 14:05:00,173.42,173.45,173.32,173.4,24736.0,168.4339,168.463,168.3367,168.4144,24736.0
2024-02-01 14:10:00,173.4,173.41,173.24,173.25,51747.0,168.4144,168.4241,168.259,168.2687,51747.0
2024-02-01 14:15:00,173.23,173.24,173.11,173.24,30437.0,168.2493,168.259,168.1328,168.259,30437.0
2024-02-01 14:20:00,173.24,173.33,173.22,173.3,28476.0,168.259,168.3464,168.2396,168.3173,28476.0
2024-02-01 14:25:00,173.29,173.32,173.0,173.0,59081.0,168.3076,168.3367,168.0259,168.0259,59081.0
2024-02-01 14:30:00,173.01,173.23,173.0,173.12,53360.0,168.0356,168.2493,168.0259,168.1425,53360.0
2024-02-01 14:35:00,173.13,173.41,173.08,173.41,37807.0,168.1522,168.4241,168.1036,168.4241,37807.0
2024-02-01 14:40:00,173.42,173.5,173.4,173.45,32198.0,168.4339,168.5116,168.4144,168.463,32198.0
2024-02-01 14:45:00,173.46,173.82,173.45,173.75,77556.0,168.4727,168.8224,168.463,168.7544,77556.0
2024-02-01 14:50:00,173.76,173.8,173.67,173.67,29905.0,168.7641,168.8029,168.6767,168.6767,29905.0
2024-02-01 14:55:00,173.69,173.77,173.66,173.77,39787.0,168.6961,168.7738,168.667,168.7738,39787.0
2024-02-01 15:00:00,173.78,173.89,173.68,173.88,39711.0,168.7835,168.8903,168.6864,168.8806,39711.0
2024-02-01 15:05:00,173.89,173.9,173.65,173.7,32047.0,168.8903,168.9001,168.6572,168.7058,32047.0
2024-02-01 15:10:00,173.71,173.75,173.57,173.73,61183.0,168.7155,168.7544,168.5795,168.7349,61183.0
2024-02-01 15:15:00,173.74,173.82,173.65,173.79,68630.0,168.7447,168.8224,168.6572,168.7932,68630.0
2024-02-01 15:20:00,173.8,173.82,173.66,173.68,63470.0,168.8029,168.8224,168.667,168.6864,63470.0
2024-02-01 15:25:00,173.67,173.83,173.65,173.78,44627.0,168.6767,168.8321,168.6572,168.7835,44627.0
2024-02-01 15:30:00,173.78,173.78,173.57,173.57,83134.0,168.7835,168.7835,168.5795,168.5795,83134.0
2024-02-01 15:35:00,173.58,173.66,173.56,173.65,41778.0,168.5893,168.667,168.5698,168.6572,41778.0
2024-02-01 15:40:00,173.64,173.77,173.58,173.72,84636.0,168.6475,168.7738,168.5893,168.7252,84636.0
2024-02-01 15:45:00,173.71,173.75,173.41,173.42,69651.0,168.7155,168.7544,168.4241,168.4339,69651.0
2024-02-01 15:50:00,173.42,173.51,173.31,173.5,79159.0,168.4339,168.5213,168.327,168.5116,79159.0
2024-02-01 15:55:00,173.52,173.76,173.45,173.75,213577.0,168.531,168.7641,168.463,168.7544,213577.0
2024-02-02 09:30:00,173.3,174.73,173.26,174.22,247151.0,168.3173,169.7062,168.2785,169.2109,247151.0
2024-02-02 09:35:00,174.25,174.4,173.79,173.93,98039.0,169.24,169.3857,168.7932,168.9292,98039.0
2024-02-02 09:40:00,173.9,174.28,173.8,174.06,105789.0,168.9001,169.2691,168.8029,169.0555,105789.0
2024-02-02 09:45:00,174.07,174.34,174.02,174.27,86534.0,169.0652,169.3274,169.0166,169.2594,86534.0
2024-02-02 09:50:00,174.26,174.32,173.93,174.13,41748.0,169.2497,169.308,168.9292,169.1234,41748.0
2024-02-02 09:55:00,174.2,174.38,173.97,173.97,45802.0,169.1914,169.3663,168.968,168.968,45802.0
2024-02-02 10:00:00,174.03,174.07,173.49,173.74,44691.0,169.0263,169.0652,168.5018,168.7447,44691.0
2024-02-02 10:05:00,173.74,173.97,173.73,173.85,48518.0,168.7447,168.968,168.7349,168.8515,48518.0
2024-02-02 10:10:00,173.84,173.91,173.68,173.88,41364.0,168.8418,168.9098,168.6864,168.8806,41364.0
2024-02-02 10:15:00,173.85,174.45,173.8,174.38,63768.0,168.8515,169.4342,168.8029,169.3663,63768.0
2024-02-02 10:20:00,174.37,174.75,174.37,174.62,79635.0,169.3565,169.7256,169.3565,169.5994,79635.0
2024-02-02 10:25:00,174.63,174.87,174.6,174.71,78741.0,169.6091,169.8422,169.5799,169.6868,78741.0
2024-02-02 10:30:00,174.71,174.81,174.57,174.66,74490.0,169.6868,169.7839,169.5508,169.6382,74490.0
2024-02-02 10:35:00,174.65,174.7,174.34,174.54,46700.0,169.6285,169.6771,169.3274,169.5217,46700.0
2024-02-02 10:40:00,174.55,174.79,174.53,174.71,50749.0,169.5314,169.7645,169.5119,169.6868,50749.0
2024-02-02 10:45:00,174.74,174.79,174.62,174.66,37016.0,169.7159,169.7645,169.5994,169.6382,37016.0
2024-02-02 10:50:00,174.65,174.65,174.47,174.47,50837.0,169.6285,169.6285,169.4537,169.4537,50837.0
2024-02-02 10:55:00,174.47,174.72,174.43,174.65,74055.0,169.4537,169.6965,169.4148,169.6285,74055.0
2024-02-02 11:00:00,174.66,174.77,174.54,174.72,71704.0,169.6382,169.745,169.5217,169.6965,71704.0
2024-02-02 11:05:00,174.73,174.88,174.66,174.78,86353.0,169.7062,169.8519,169.6382,169.7548,86353.0
2024-02-02 11:10:00,174.79,174.8,174.58,174.66,62619.0,169.7645,169.7742,169.5605,169.6382,62619.0
2024-02-02 11:15:00,174.64,174.64,174.52,174.57,33410.0,169.6188,169.6188,169.5022,169.5508,33410.0
2024-02-02 11:20:00,174.55,174.61,174.45,174.52,37956.0,169.5314,169.5896,169.4342,169.5022,37956.0
2024-02-02 11:25:00,174.5,174.76,174.38,174.7,79259.0,169.4828,169.7353,169.3663,169.6771,79259.0
2024-02-02 11:30:00,174.72,174.91,174.71,174.81,54732.0,169.6965,169.881,169.6868,169.7839,54732.0
2024-02-02 11:35:00,174.85,175.0,174.75,174.94,57081.0,169.8227,169.9684,169.7256,169.9102,57081.0
2024-02-02 11:40:00,174.94,175.25,174.93,175.12,85365.0,169.9102,170.2112,169.9004,170.085,85365.0
2024-02-02 11:45:00,175.12,175.32,175.08,175.29,48011.0,170.085,170.2792,170.0461,170.2501,48011.0
2024-02-02 11:50:00,175.27,175.27,175.08,175.08,28305.0,170.2307,170.2307,170.0461,170.0461,28305.0
2024-02-02 11:55:00,175.09,175.15,174.95,174.96,40673.0,170.0558,170.1141,169.9199,169.9296,40673.0
2024-02-02 12:00:00,174.96,175.05,174.83,174.87,27900.0,169.9296,170.017,169.8033,169.8422,27900.0
2024-02-02 12:05:00,174.87,174.92,174.62,174.62,32374.0,169.8422,169.8907,169.5994,169.5994,32374.0
2024-02-02 12:10:00,174.61,174.68,174.35,174.43,45349.0,169.5896,169.6576,169.3371,169.4148,45349.0
2024-02-02 12:15:00,174.41,174.43,174.25,174.35,29468.0,169.3954,169.4148,169.24,169.3371,29468.0
2024-02-02 12:20:00,174.35,174.49,174.3,174.4,42758.0,169.3371,169.4731,169.2886,169.3857,42758.0
2024-02-02 12:25:00,174.4,174.49,174.28,174.46,24856.0,169.3857,169.4731,169.2691,169.444,24856.0
2024-02-02 12:30:00,174.49,174.66,174.44,174.51,21732.0,169.4731,169.6382,169.4245,169.4925,21732.0
2024-02-02 12:35:00,174.49,174.67,174.49,174.58,19471.0,169.4731,169.6479,169.4731,169.5605,19471.0
2024-02-02 12:40:00,174.59,174.59,173.88,173.9,59733.0,169.5702,169.5702,168.8806,168.9001,59733.0
2024-02-02 12:45:00,173.9,174.27,173.73,174.25,57862.0,168.9001,169.2594,168.7349,169.24,57862.0
2024-02-02 12:50:00,174.25,174.46,174.17,174.44,42562.0,169.24,169.444,169.1623,169.4245,42562.0
2024-02-02 12:55:00,174.45,174.69,174.42,174.61,29960.0,169.4342,169.6673,169.4051,169.5896,29960.0
2024-02-02 13:00:00,174.62,174.88,174.61,174.87,23544.0,169.5994,169.8519,169.5896,169.8422,23544.0
2024-02-02 13:05:00,174.89,174.96,174.7,174.72,30303.0,169.8616,169.9296,169.6771,169.6965,30303.0
2024-02-02 13:10:00,174.74,174.96,174.72,174.95,34724.0,169.7159,169.9296,169.6965,169.9199,34724.0
2024-02-02 13:15:00,174.96,175.08,174.86,175.01,64574.0,169.9296,170.0461,169.8325,169.9781,64574.0
2024-02-02 13:20:00,174.99,175.1,174.92,175.05,44670.0,169.9587,170.0656,169.8907,170.017,44670.0
2024-02-02 13:25:00,175.05,175.06,174.63,174.7,46528.0,170.017,170.0267,169.6091,169.6771,46528.0
2024-02-02 13:30:00,174.72,174.83,174.55,174.79,22753.0,169.6965,169.8033,169.5314,169.7645,22753.0
2024-02-02 13:35:00,174.8,174.95,174.69,174.95,26096.0,169.7742,169.9199,169.6673,169.9199,26096.0
2024-02-02 13:40:00,174.97,175.04,174.86,175.02,26772.0,169.9393,170.0073,169.8325,169.9879,26772.0
2024-02-02 13:45:00,175.03,175.07,174.85,174.99,31458.0,169.9976,170.0364,169.8227,169.9587,31458.0
2024-02-02 13:50:00,174.99,175.07,174.91,175.06,35456.0,169.9587,170.0364,169.881,170.0267,35456.0
2024-02-02 13:55:00,175.05,175.12,175.02,175.1,37615.0,170.017,170.085,169.9879,170.0656,37615.0
2024-02-02 14:00:00,175.11,175.33,175.1,175.26,60892.0,170.0753,170.2889,170.0656,170.221,60892.0
2024-02-02 14:05:00,175.25,175.31,175.2,175.27,50908.0,170.2112,170.2695,170.1627,170.2307,50908.0
2024-02-02 14:10:00,175.26,175.41,175.21,175.36,29398.0,170.221,170.3666,170.1724,170.3181,29398.0
2024-02-02 14:15:00,175.36,175.48,175.32,175.38,48491.0,170.3181,170.4346,170.2792,170.3375,48491.0
2024-02-02 14:20:00,175.38,175.42,175.25,175.32,40786.0,170.3375,170.3764,170.2112,170.2792,40786.0
2024-02-02 14:25:00,175.32,175.33,175.22,175.29,29937.0,170.2792,170.2889,170.1821,170.2501,29937.0
2024-02-02 14:30:00,175.31,175.44,175.29,175.41,45327.0,170.2695,170.3958,170.2501,170.3666,45327.0
2024-02-02 14:35:00,175.42,175.53,175.41,175.52,56766.0,170.3764,170.4832,170.3666,170.4735,56766.0
2024-02-02 14:40:00,175.53,175.64,175.47,175.56,29747.0,170.4832,170.59,170.4249,170.5123,29747.0
2024-02-02 14:45:00,175.56,175.76,175.55,175.65,88857.0,170.5123,170.7066,170.5026,170.5997,88857.0
2024-02-02 14:50:00,175.65,175.8,175.63,175.69,41075.0,170.5997,170.7454,170.5803,170.6386,41075.0
2024-02-02 14:55:00,175.68,175.82,175.64,175.71,68371.0,170.6289,170.7649,170.59,170.658,68371.0
2024-02-02 15:00:00,175.7,175.7,175.3,175.37,42354.0,170.6483,170.6483,170.2598,170.3278,42354.0
2024-02-02 15:05:00,175.37,175.55,175.34,175.47,42019.0,170.3278,170.5026,170.2987,170.4249,42019.0
2024-02-02 15:10:00,175.47,175.59,175.37,175.47,44982.0,170.4249,170.5415,170.3278,170.4249,44982.0
2024-02-02 15:15:00,175.46,175.58,175.44,175.55,46663.0,170.4152,170.5318,170.3958,170.5026,46663.0
2024-02-02 15:20:00,175.55,175.65,175.45,175.48,73072.0,170.5026,170.5997,170.4055,170.4346,73072.0
2024-02-02 15:25:00,175.48,175.62,175.42,175.61,73249.0,170.4346,170.5706,170.3764,170.5609,73249.0
2024-02-02 15:30:00,175.62,175.65,175.29,175.31,68202.0,170.5706,170.5997,170.2501,170.2695,68202.0
2024-02-02 15:35:00,175.33,175.4,175.21,175.22,47260.0,170.2889,170.3569,170.1724,170.1821,47260.0
2024-02-02 15:40:00,175.21,175.25,175.06,175.09,73680.0,170.1724,170.2112,170.0267,170.0558,73680.0
2024-02-02 15:45:00,175.07,175.12,174.94,175.0,124913.0,170.0364,170.085,169.9102,169.9684,124913.0
2024-02-02 15:50:00,174.99,175.2,174.99,175.14,192329.0,169.9587,170.1627,169.9587,170.1044,192329.0
2024-02-02 15:55:00,175.15,175.18,174.71,174.72,327241.0,170.1141,170.1433,169.6868,169.6965,327241.0
2024-02-05 09:30:00,173.86,174.2,173.45,173.85,208097.0,168.8612,169.1914,168.463,168.8515,208097.0
2024-02-05 09:35:00,173.9,174.1,173.58,173.69,91900.0,168.9001,169.0943,168.5893,168.6961,91900.0
2024-02-05 09:40:00,173.68,173.9,173.56,173.72,67851.0,168.6864,168.9001,168.5698,168.7252,67851.0
2024-02-05 09:45:00,173.74,174.03,173.63,173.92,48640.0,168.7447,169.0263,168.6378,168.9195,48640.0
2024-02-05 09:50:00,173.95,174.2,173.92,174.16,53123.0,168.9486,169.1914,168.9195,169.1526,53123.0
2024-02-05 09:55:00,174.16,174.3,173.8,173.96,47899.0,169.1526,169.2886,168.8029,168.9583,47899.0
2024-02-05 10:00:00,173.89,173.91,173.42,173.49,71863.0,168.8903,168.9098,168.4339,168.5018,71863.0
2024-02-05 10:05:00,173.49,173.71,173.32,173.67,55882.0,168.5018,168.7155,168.3367,168.6767,55882.0
2024-02-05 10:10:00,173.66,173.75,173.26,173.27,57479.0,168.667,168.7544,168.2785,168.2882,57479.0
2024-02-05 10:15:00,173.3,173.37,173.05,173.24,72023.0,168.3173,168.3853,168.0745,168.259,72023.0
2024-02-05 10:20:00,173.24,173.25,173.03,173.07,60553.0,168.259,168.2687,168.0551,168.0939,60553.0
2024-02-05 10:25:00,173.06,173.26,172.92,173.26,86365.0,168.0842,168.2785,167.9482,168.2785,86365.0
2024-02-05 10:30:00,173.25,173.59,173.2,173.59,37836.0,168.2687,168.599,168.2202,168.599,37836.0
2024-02-05 10:35:00,173.56,173.67,173.45,173.49,44100.0,168.5698,168.6767,168.463,168.5018,44100.0
2024-02-05 10:40:00,173.49,173.6,173.19,173.31,44570.0,168.5018,168.6087,168.2105,168.327,44570.0
2024-02-05 10:45:00,173.31,173.45,173.22,173.43,45137.0,168.327,168.463,168.2396,168.4436,45137.0
2024-02-05 10:50:00,173.44,173.53,173.34,173.5,41094.0,168.4533,168.5407,168.3562,168.5116,41094.0
2024-02-05 10:55:00,173.54,173.56,173.36,173.49,54650.0,168.5504,168.5698,168.3756,168.5018,54650.0
2024-02-05 11:00:00,173.5,173.69,173.42,173.67,48287.0,168.5116,168.6961,168.4339,168.6767,48287.0
2024-02-05 11:05:00,173.67,173.84,173.67,173.74,38060.0,168.6767,168.8418,168.6767,168.7447,38060.0
2024-02-05 11:10:00,173.75,173.91,173.66,173.89,40317.0,168.7544,168.9098,168.667,168.8903,40317.0
2024-02-05 11:15:00,173.9,174.14,173.9,174.11,127601.0,168.9001,169.1332,168.9001,169.104,127601.0
2024-02-05 11:20:00,174.11,174.12,173.75,173.8,51500.0,169.104,169.1137,168.7544,168.8029,51500.0
2024-02-05 11:25:00,173.81,174.1,173.79,174.04,55558.0,168.8126,169.0943,168.7932,169.036,55558.0
2024-02-05 11:30:00,174.05,174.12,173.97,174.09,48318.0,169.0457,169.1137,168.968,169.0846,48318.0
2024-02-05 11:35:00,174.08,174.11,174.0,174.09,37145.0,169.0749,169.104,168.9972,169.0846,37145.0
2024-02-05 11:40:00,174.08,174.08,173.9,173.98,60264.0,169.0749,169.0749,168.9001,168.9778,60264.0
2024-02-05 11:45:00,174.0,174.08,173.88,174.02,34167.0,168.9972,169.0749,168.8806,169.0166,34167.0
2024-02-05 11:50:00,174.02,174.06,173.93,173.97,36690.0,169.0166,169.0555,168.9292,168.968,36690.0
2024-02-05 11:55:00,173.95,174.13,173.94,174.11,42399.0,168.9486,169.1234,168.9389,169.104,42399.0
2024-02-05 12:00:00,174.1,174.23,174.01,174.22,61382.0,169.0943,169.2206,169.0069,169.2109,61382.0
2024-02-05 12:05:00,174.23,174.34,174.2,174.32,46007.0,169.2206,169.3274,169.1914,169.308,46007.0
2024-02-05 12:10:00,174.34,174.48,174.34,174.42,45251.0,169.3274,169.4634,169.3274,169.4051,45251.0
2024-02-05 12:15:00,174.43,174.48,174.37,174.45,33228.0,169.4148,169.4634,169.3565,169.4342,33228.0
2024-02-05 12:20:00,174.45,174.47,174.23,174.44,48695.0,169.4342,169.4537,169.2206,169.4245,48695.0
2024-02-05 12:25:00,174.45,174.48,174.39,174.44,13397.0,169.4342,169.4634,169.376,169.4245,13397.0
2024-02-05 12:30:00,174.46,174.63,174.44,174.47,34554.0,169.444,169.6091,169.4245,169.4537,34554.0
2024-02-05 12:35:00,174.48,174.6,174.48,174.53,15580.0,169.4634,169.5799,169.4634,169.5119,15580.0
2024-02-05 12:40:00,174.55,174.57,174.38,174.49,29104.0,169.5314,169.5508,169.3663,169.4731,29104.0
2024-02-05 12:45:00,174.5,174.54,174.45,174.54,25758.0,169.4828,169.5217,169.4342,169.5217,25758.0
2024-02-05 12:50:00,174.55,174.55,174.4,174.53,21062.0,169.5314,169.5314,169.3857,169.5119,21062.0
2024-02-05 12:55:00,174.52,174.65,174.52,174.62,31752.0,169.5022,169.6285,169.5022,169.5994,31752.0
2024-02-05 13:00:00,174.62,174.65,174.51,174.58,27981.0,169.5994,169.6285,169.4925,169.5605,27981.0
2024-02-05 13:05:00,174.59,174.69,174.58,174.68,24318.0,169.5702,169.6673,169.5605,169.6576,24318.0
2024-02-05 13:10:00,174.68,174.78,174.61,174.77,43620.0,169.6576,169.7548,169.5896,169.745,43620.0
2024-02-05 13:15:00,174.78,174.79,174.66,174.78,26805.0,169.7548,169.7645,169.6382,169.7548,26805.0
2024-02-05 13:20:00,174.79,174.81,174.73,174.76,26385.0,169.7645,169.7839,169.7062,169.7353,26385.0
2024-02-05 13:25:00,174.75,174.81,174.45,174.45,33087.0,169.7256,169.7839,169.4342,169.4342,33087.0
2024-02-05 13:30:00,174.47,174.59,174.44,174.57,28918.0,169.4537,169.5702,169.4245,169.5508,28918.0
2024-02-05 13:35:00,174.6,174.68,174.55,174.65,19504.0,169.5799,169.6576,169.5314,169.6285,19504.0
2024-02-05 13:40:00,174.67,174.83,174.62,174.82,48217.0,169.6479,169.8033,169.5994,169.7936,48217.0
2024-02-05 13:45:00,174.82,174.95,174.82,174.92,35715.0,169.7936,169.9199,169.7936,169.8907,35715.0
2024-02-05 13:50:00,174.94,174.94,174.78,174.81,13769.0,169.9102,169.9102,169.7548,169.7839,13769.0
2024-02-05 13:55:00,174.82,174.88,174.77,174.85,30554.0,169.7936,169.8519,169.745,169.8227,30554.0
2024-02-05 14:00:00,174.84,174.87,174.74,174.83,28444.0,169.813,169.8422,169.7159,169.8033,28444.0
2024-02-05 14:05:00,174.82,174.82,174.69,174.75,43448.0,169.7936,169.7936,169.6673,169.7256,43448.0
2024-02-05 14:10:00,174.75,174.76,174.63,174.7,29019.0,169.7256,169.7353,169.6091,169.6771,29019.0
2024-02-05 14:15:00,174.69,174.88,174.67,174.88,37236.0,169.6673,169.8519,169.6479,169.8519,37236.0
2024-02-05 14:20:00,174.89,174.94,174.83,174.94,38311.0,169.8616,169.9102,169.8033,169.9102,38311.0
2024-02-05 14:25:00,174.94,175.05,174.87,175.05,34305.0,169.9102,170.017,169.8422,170.017,34305.0
2024-02-05 14:30:00,175.06,175.09,174.94,175.0,33753.0,170.0267,170.0558,169.9102,169.9684,33753.0
2024-02-05 14:35:00,174.99,175.03,174.87,174.92,23194.0,169.9587,169.9976,169.8422,169.8907,23194.0
2024-02-05 14:40:00,174.93,174.94,174.86,174.91,25345.0,169.9004,169.9102,169.8325,169.881,25345.0
2024-02-05 14:45:00,174.91,174.93,174.83,174.84,41545.0,169.881,169.9004,169.8033,169.813,41545.0
2024-02-05 14:50:00,174.84,174.86,174.74,174.8,28135.0,169.813,169.8325,169.7159,169.7742,28135.0
2024-02-05 14:55:00,174.8,174.84,174.76,174.82,17698.0,169.7742,169.813,169.7353,169.7936,17698.0
2024-02-05 15:00:00,174.81,174.86,174.79,174.8,16676.0,169.7839,169.8325,169.7645,169.7742,16676.0
2024-02-05 15:05:00,174.81,174.89,174.63,174.68,34578.0,169.7839,169.8616,169.6091,169.6576,34578.0
2024-02-05 15:10:00,174.7,174.75,174.61,174.66,56330.0,169.6771,169.7256,169.5896,169.6382,56330.0
2024-02-05 15:15:00,174.66,174.76,174.6,174.76,86353.0,169.6382,169.7353,169.5799,169.7353,86353.0
2024-02-05 15:20:00,174.78,174.78,174.68,174.71,36197.0,169.7548,169.7548,169.6576,169.6868,36197.0
2024-02-05 15:25:00,174.7,174.87,174.68,174.83,36733.0,169.6771,169.8422,169.6576,169.8033,36733.0
2024-02-05 15:30:00,174.83,174.96,174.77,174.96,48794.0,169.8033,169.9296,169.745,169.9296,48794.0
2024-02-05 15:35:00,174.96,175.0,174.81,174.84,38880.0,169.9296,169.9684,169.7839,169.813,38880.0
2024-02-05 15:40:00,174.84,174.87,174.64,174.65,60132.0,169.813,169.8422,169.6188,169.6285,60132.0
2024-02-05 15:45:00,174.64,174.69,174.46,174.46,53012.0,169.6188,169.6673,169.444,169.444,53012.0
2024-02-05 15:50:00,174.48,174.68,174.48,174.56,83515.0,169.4634,169.6576,169.4634,169.5411,83515.0
2024-02-05 15:55:00,174.54,174.73,174.42,174.49,268376.0,169.5217,169.7062,169.4051,169.4731,268376.0
2024-02-06 09:30:00,174.61,175.5,174.58,175.47,214098.0,169.5896,170.4541,169.5605,170.4249,214098.0
2024-02-06 09:35:00,175.53,175.79,175.35,175.74,104907.0,170.4832,170.7357,170.3084,170.6872,104907.0
2024-02-06 09:40:00,175.74,175.87,175.46,175.55,50719.0,170.6872,170.8134,170.4152,170.5026,50719.0
2024-02-06 09:45:00,175.54,175.75,175.45,175.51,66675.0,170.4929,170.6969,170.4055,170.4638,66675.0
2024-02-06 09:50:00,175.59,175.6,175.26,175.33,83287.0,170.5415,170.5512,170.221,170.2889,83287.0
2024-02-06 09:55:00,175.35,175.49,175.19,175.24,61485.0,170.3084,170.4443,170.153,170.2015,61485.0
2024-02-06 10:00:00,175.25,175.27,174.78,174.8,54358.0,170.2112,170.2307,169.7548,169.7742,54358.0
2024-02-06 10:05:00,174.8,174.92,174.7,174.89,87893.0,169.7742,169.8907,169.6771,169.8616,87893.0
2024-02-06 10:10:00,174.85,174.89,174.6,174.65,73371.0,169.8227,169.8616,169.5799,169.6285,73371.0
2024-02-06 10:15:00,174.66,175.08,174.59,174.89,137755.0,169.6382,170.0461,169.5702,169.8616,137755.0
2024-02-06 10:20:00,174.91,175.08,174.76,174.89,51199.0,169.881,170.0461,169.7353,169.8616,51199.0
2024-02-06 10:25:00,174.88,175.19,174.88,175.12,64514.0,169.8519,170.153,169.8519,170.085,64514.0
2024-02-06 10:30:00,175.13,175.3,175.0,175.04,59086.0,170.0947,170.2598,169.9684,170.0073,59086.0
2024-02-06 10:35:00,175.06,175.21,175.01,175.16,45390.0,170.0267,170.1724,169.9781,170.1238,45390.0
2024-02-06 10:40:00,175.14,175.2,174.93,174.99,26224.0,170.1044,170.1627,169.9004,169.9587,26224.0
2024-02-06 10:45:00,174.96,175.05,174.72,174.76,38967.0,169.9296,170.017,169.6965,169.7353,38967.0
2024-02-06 10:50:00,174.77,174.96,174.71,174.95,20994.0,169.745,169.9296,169.6868,169.9199,20994.0
2024-02-06 10:55:00,174.94,174.97,174.74,174.84,37281.0,169.9102,169.9393,169.7159,169.813,37281.0
2024-02-06 11:00:00,174.84,174.94,174.68,174.92,37698.0,169.813,169.9102,169.6576,169.8907,37698.0
2024-02-06 11:05:00,174.94,175.07,174.9,174.91,34354.0,169.9102,170.0364,169.8713,169.881,34354.0
2024-02-06 11:10:00,174.9,175.01,174.76,174.82,41117.0,169.8713,169.9781,169.7353,169.7936,41117.0
2024-02-06 11:15:00,174.83,175.1,174.83,175.01,26064.0,169.8033,170.0656,169.8033,169.9781,26064.0
2024-02-06 11:20:00,175.07,175.21,175.01,175.2,25656.0,170.0364,170.1724,169.9781,170.1627,25656.0
2024-02-06 11:25:00,175.21,175.21,174.96,175.02,31789.0,170.1724,170.1724,169.9296,169.9879,31789.0
2024-02-06 11:30:00,174.99,175.03,174.95,174.99,12218.0,169.9587,169.9976,169.9199,169.9587,12218.0
2024-02-06 11:35:00,175.0,175.03,174.91,174.93,11594.0,169.9684,169.9976,169.881,169.9004,11594.0
2024-02-06 11:40:00,174.97,174.99,174.88,174.94,19213.0,169.9393,169.9587,169.8519,169.9102,19213.0
2024-02-06 11:45:00,174.93,174.95,174.75,174.76,37626.0,169.9004,169.9199,169.7256,169.7353,37626.0
2024-02-06 11:50:00,174.8,174.86,174.72,174.78,21052.0,169.7742,169.8325,169.6965,169.7548,21052.0
2024-02-06 11:55:00,174.76,174.78,174.59,174.6,35096.0,169.7353,169.7548,169.5702,169.5799,35096.0
2024-02-06 12:00:00,174.59,174.76,174.55,174.68,26311.0,169.5702,169.7353,169.5314,169.6576,26311.0
2024-02-06 12:05:00,174.68,174.74,174.63,174.7,28151.0,169.6576,169.7159,169.6091,169.6771,28151.0
2024-02-06 12:10:00,174.71,174.72,174.55,174.64,34584.0,169.6868,169.6965,169.5314,169.6188,34584.0
2024-02-06 12:15:00,174.62,174.76,174.6,174.69,22565.0,169.5994,169.7353,169.5799,169.6673,22565.0
2024-02-06 12:20:00,174.63,174.7,174.57,174.65,22415.0,169.6091,169.6771,169.5508,169.6285,22415.0
2024-02-06 12:25:00,174.64,174.8,174.61,174.76,54327.0,169.6188,169.7742,169.5896,169.7353,54327.0
2024-02-06 12:30:00,174.76,174.8,174.65,174.69,29871.0,169.7353,169.7742,169.6285,169.6673,29871.0
2024-02-06 12:35:00,174.68,174.7,174.51,174.52,30630.0,169.6576,169.6771,169.4925,169.5022,30630.0
2024-02-06 12:40:00,174.52,174.56,174.44,174.51,27897.0,169.5022,169.5411,169.4245,169.4925,27897.0
2024-02-06 12:45:00,174.49,174.53,174.37,174.44,17101.0,169.4731,169.5119,169.3565,169.4245,17101.0
2024-02-06 12:50:00,174.43,174.53,174.4,174.45,30657.0,169.4148,169.5119,169.3857,169.4342,30657.0
2024-02-06 12:55:00,174.45,174.51,174.32,174.37,41736.0,169.4342,169.4925,169.308,169.3565,41736.0
2024-02-06 13:00:00,174.37,174.41,174.28,174.41,22777.0,169.3565,169.3954,169.2691,169.3954,22777.0
2024-02-06 13:05:00,174.42,174.46,174.2,174.24,34958.0,169.4051,169.444,169.1914,169.2303,34958.0
2024-02-06 13:10:00,174.23,174.23,173.99,173.99,26626.0,169.2206,169.2206,168.9875,168.9875,26626.0
2024-02-06 13:15:00,173.99,174.01,173.87,173.87,140230.0,168.9875,169.0069,168.8709,168.8709,140230.0
2024-02-06 13:20:00,173.87,173.88,173.77,173.79,35613.0,168.8709,168.8806,168.7738,168.7932,35613.0
2024-02-06 13:25:00,173.78,173.98,173.76,173.87,48981.0,168.7835,168.9778,168.7641,168.8709,48981.0
2024-02-06 13:30:00,173.88,173.99,173.85,173.89,43399.0,168.8806,168.9875,168.8515,168.8903,43399.0
2024-02-06 13:35:00,173.85,174.02,173.8,173.97,49384.0,168.8515,169.0166,168.8029,168.968,49384.0
2024-02-06 13:40:00,173.97,174.18,173.97,174.18,27020.0,168.968,169.172,168.968,169.172,27020.0
2024-02-06 13:45:00,174.17,174.4,174.17,174.37,70498.0,169.1623,169.3857,169.1623,169.3565,70498.0
2024-02-06 13:50:00,174.38,174.48,174.19,174.21,60558.0,169.3663,169.4634,169.1817,169.2011,60558.0
2024-02-06 13:55:00,174.2,174.37,174.18,174.22,34712.0,169.1914,169.3565,169.172,169.2109,34712.0
2024-02-06 14:00:00,174.22,174.27,174.13,174.21,35565.0,169.2109,169.2594,169.1234,169.2011,35565.0
2024-02-06 14:05:00,174.2,174.26,174.05,174.08,34538.0,169.1914,169.2497,169.0457,169.0749,34538.0
2024-02-06 14:10:00,174.07,174.2,174.05,174.11,29171.0,169.0652,169.1914,169.0457,169.104,29171.0
2024-02-06 14:15:00,174.1,174.1,173.97,174.0,23162.0,169.0943,169.0943,168.968,168.9972,23162.0
2024-02-06 14:20:00,173.99,174.1,173.98,173.99,21169.0,168.9875,169.0943,168.9778,168.9875,21169.0
2024-02-06 14:25:00,173.96,174.11,173.82,173.82,95127.0,168.9583,169.104,168.8224,168.8224,95127.0
2024-02-06 14:30:00,173.83,174.02,173.82,174.0,27782.0,168.8321,169.0166,168.8224,168.9972,27782.0
2024-02-06 14:35:00,174.01,174.06,173.92,173.99,25966.0,169.0069,169.0555,168.9195,168.9875,25966.0
2024-02-06 14:40:00,173.98,174.06,173.95,174.05,27436.0,168.9778,169.0555,168.9486,169.0457,27436.0
2024-02-06 14:45:00,174.04,174.17,174.03,174.15,40546.0,169.036,169.1623,169.0263,169.1429,40546.0
2024-02-06 14:50:00,174.15,174.22,174.11,174.17,30201.0,169.1429,169.2109,169.104,169.1623,30201.0
2024-02-06 14:55:00,174.16,174.26,174.16,174.26,34462.0,169.1526,169.2497,169.1526,169.2497,34462.0
2024-02-06 15:00:00,174.28,174.29,174.2,174.24,28961.0,169.2691,169.2788,169.1914,169.2303,28961.0
2024-02-06 15:05:00,174.25,174.38,174.25,174.3,69445.0,169.24,169.3663,169.24,169.2886,69445.0
2024-02-06 15:10:00,174.3,174.37,174.19,174.21,91310.0,169.2886,169.3565,169.1817,169.2011,91310.0
2024-02-06 15:15:00,174.22,174.25,174.07,174.13,44868.0,169.2109,169.24,169.0652,169.1234,44868.0
2024-02-06 15:20:00,174.14,174.21,174.02,174.04,53752.0,169.1332,169.2011,169.0166,169.036,53752.0
2024-02-06 15:25:00,174.03,174.18,174.0,174.15,35012.0,169.0263,169.172,168.9972,169.1429,35012.0
2024-02-06 15:30:00,174.14,174.2,174.08,174.17,36254.0,169.1332,169.1914,169.0749,169.1623,36254.0
2024-02-06 15:35:00,174.16,174.27,174.11,174.23,38377.0,169.1526,169.2594,169.104,169.2206,38377.0
2024-02-06 15:40:00,174.22,174.45,174.22,174.38,60326.0,169.2109,169.4342,169.2109,169.3663,60326.0
2024-02-06 15:45:00,174.38,174.54,174.34,174.53,110691.0,169.3663,169.5217,169.3274,169.5119,110691.0
2024-02-06 15:50:00,174.53,174.8,174.52,174.78,177215.0,169.5119,169.7742,169.5022,169.7548,177215.0
2024-02-06 15:55:00,174.78,175.13,174.78,175.04,355589.0,169.7548,170.0947,169.7548,170.0073,355589.0
2024-02-07 09:30:00,175.69,175.87,175.15,175.46,199867.0,170.6386,170.8134,170.1141,170.4152,199867.0
2024-02-07 09:35:00,175.41,175.82,175.37,175.69,53567.0,170.3666,170.7649,170.3278,170.6386,53567.0
2024-02-07 09:40:00,175.69,175.77,175.04,175.04,57112.0,170.6386,170.7163,170.0073,170.0073,57112.0
2024-02-07 09:45:00,175.01,175.16,174.72,174.84,55270.0,169.9781,170.1238,169.6965,169.813,55270.0
2024-02-07 09:50:00,174.82,174.98,174.48,174.49,89705.0,169.7936,169.949,169.4634,169.4731,89705.0
2024-02-07 09:55:00,174.47,174.53,174.26,174.34,82807.0,169.4537,169.5119,169.2497,169.3274,82807.0
2024-02-07 10:00:00,174.31,174.5,174.17,174.27,105711.0,169.2983,169.4828,169.1623,169.2594,105711.0
2024-02-07 10:05:00,174.28,174.46,174.14,174.43,55103.0,169.2691,169.444,169.1332,169.4148,55103.0
2024-02-07 10:10:00,174.43,174.72,174.43,174.65,37040.0,169.4148,169.6965,169.4148,169.6285,37040.0
2024-02-07 10:15:00,174.65,174.84,174.53,174.77,67873.0,169.6285,169.813,169.5119,169.745,67873.0
2024-02-07 10:20:00,174.74,174.81,174.7,174.79,55981.0,169.7159,169.7839,169.6771,169.7645,55981.0
2024-02-07 10:25:00,174.77,174.78,174.57,174.69,23687.0,169.745,169.7548,169.5508,169.6673,23687.0
2024-02-07 10:30:00,174.67,174.8,174.52,174.6,34573.0,169.6479,169.7742,169.5022,169.5799,34573.0
2024-02-07 10:35:00,174.59,174.61,174.14,174.15,59662.0,169.5702,169.5896,169.1332,169.1429,59662.0
2024-02-07 10:40:00,174.15,174.34,174.09,174.25,49855.0,169.1429,169.3274,169.0846,169.24,49855.0
2024-02-07 10:45:00,174.23,174.48,174.17,174.44,43458.0,169.2206,169.4634,169.1623,169.4245,43458.0
2024-02-07 10:50:00,174.45,174.5,174.15,174.22,38093.0,169.4342,169.4828,169.1429,169.2109,38093.0
2024-02-07 10:55:00,174.21,174.21,173.96,174.03,54703.0,169.2011,169.2011,168.9583,169.0263,54703.0
2024-02-07 11:00:00,174.03,174.31,173.97,174.3,26933.0,169.0263,169.2983,168.968,169.2886,26933.0
2024-02-07 11:05:00,174.31,174.38,174.26,174.34,28765.0,169.2983,169.3663,169.2497,169.3274,28765.0
2024-02-07 11:10:00,174.37,174.38,174.12,174.24,28709.0,169.3565,169.3663,169.1137,169.2303,28709.0
2024-02-07 11:15:00,174.24,174.27,174.18,174.22,22123.0,169.2303,169.2594,169.172,169.2109,22123.0
2024-02-07 11:20:00,174.21,174.28,174.08,174.28,29658.0,169.2011,169.2691,169.0749,169.2691,29658.0
2024-02-07 11:25:00,174.28,174.52,174.28,174.43,31920.0,169.2691,169.5022,169.2691,169.4148,31920.0
2024-02-07 11:30:00,174.46,174.73,174.45,174.67,35816.0,169.444,169.7062,169.4342,169.6479,35816.0
2024-02-07 11:35:00,174.65,174.76,174.62,174.69,29514.0,169.6285,169.7353,169.5994,169.6673,29514.0
2024-02-07 11:40:00,174.69,174.85,174.66,174.85,28537.0,169.6673,169.8227,169.6382,169.8227,28537.0
2024-02-07 11:45:00,174.84,174.88,174.71,174.74,19341.0,169.813,169.8519,169.6868,169.7159,19341.0
2024-02-07 11:50:00,174.78,174.78,174.56,174.65,34511.0,169.7548,169.7548,169.5411,169.6285,34511.0
2024-02-07 11:55:00,174.65,174.71,174.54,174.62,29117.0,169.6285,169.6868,169.5217,169.5994,29117.0
2024-02-07 12:00:00,174.61,174.77,174.6,174.7,27603.0,169.5896,169.745,169.5799,169.6771,27603.0
2024-02-07 12:05:00,174.69,174.96,174.68,174.93,52427.0,169.6673,169.9296,169.6576,169.9004,52427.0
2024-02-07 12:10:00,174.95,174.96,174.73,174.82,23571.0,169.9199,169.9296,169.7062,169.7936,23571.0
2024-02-07 12:15:00,174.82,174.91,174.78,174.82,20202.0,169.7936,169.881,169.7548,169.7936,20202.0
2024-02-07 12:20:00,174.82,174.86,174.71,174.84,20939.0,169.7936,169.8325,169.6868,169.813,20939.0
2024-02-07 12:25:00,174.84,174.93,174.81,174.91,24048.0,169.813,169.9004,169.7839,169.881,24048.0
2024-02-07 12:30:00,174.92,175.04,174.84,175.04,67030.0,169.8907,170.0073,169.813,170.0073,67030.0
2024-02-07 12:35:00,175.03,175.13,174.93,174.94,25277.0,169.9976,170.0947,169.9004,169.9102,25277.0
2024-02-07 12:40:00,174.93,175.04,174.9,175.03,15877.0,169.9004,170.0073,169.8713,169.9976,15877.0
2024-02-07 12:45:00,175.02,175.07,174.98,175.05,19885.0,169.9879,170.0364,169.949,170.017,19885.0
2024-02-07 12:50:00,175.07,175.18,175.07,175.18,28292.0,170.0364,170.1433,170.0364,170.1433,28292.0
2024-02-07 12:55:00,175.17,175.19,175.11,175.15,21605.0,170.1335,170.153,170.0753,170.1141,21605.0
2024-02-07 13:00:00,175.15,175.33,175.06,175.13,31605.0,170.1141,170.2889,170.0267,170.0947,31605.0
2024-02-07 13:05:00,175.1,175.28,175.07,175.27,21187.0,170.0656,170.2404,170.0364,170.2307,21187.0
2024-02-07 13:10:00,175.3,175.4,175.29,175.35,32147.0,170.2598,170.3569,170.2501,170.3084,32147.0
2024-02-07 13:15:00,175.37,175.42,175.25,175.28,26703.0,170.3278,170.3764,170.2112,170.2404,26703.0
2024-02-07 13:20:00,175.28,175.37,175.25,175.27,16066.0,170.2404,170.3278,170.2112,170.2307,16066.0
2024-02-07 13:25:00,175.26,175.32,175.2,175.27,42146.0,170.221,170.2792,170.1627,170.2307,42146.0
2024-02-07 13:30:00,175.27,175.36,175.26,175.3,19865.0,170.2307,170.3181,170.221,170.2598,19865.0
2024-02-07 13:35:00,175.29,175.3,175.17,175.19,32370.0,170.2501,170.2598,170.1335,170.153,32370.0
2024-02-07 13:40:00,175.19,175.23,175.02,175.04,37719.0,170.153,170.1918,169.9879,170.0073,37719.0
2024-02-07 13:45:00,175.05,175.1,174.96,175.09,45667.0,170.017,170.0656,169.9296,170.0558,45667.0
2024-02-07 13:50:00,175.09,175.2,175.08,175.12,23095.0,170.0558,170.1627,170.0461,170.085,23095.0
2024-02-07 13:55:00,175.14,175.25,175.1,175.22,34526.0,170.1044,170.2112,170.0656,170.1821,34526.0
2024-02-07 14:00:00,175.22,175.35,175.19,175.27,27857.0,170.1821,170.3084,170.153,170.2307,27857.0
2024-02-07 14:05:00,175.26,175.36,175.24,175.36,24389.0,170.221,170.3181,170.2015,170.3181,24389.0
2024-02-07 14:10:00,175.35,175.43,175.33,175.36,20605.0,170.3084,170.3861,170.2889,170.3181,20605.0
2024-02-07 14:15:00,175.34,175.42,175.27,175.37,42698.0,170.2987,170.3764,170.2307,170.3278,42698.0
2024-02-07 14:20:00,175.34,175.44,175.32,175.41,29242.0,170.2987,170.3958,170.2792,170.3666,29242.0
2024-02-07 14:25:00,175.42,175.46,175.31,175.39,25443.0,170.3764,170.4152,170.2695,170.3472,25443.0
2024-02-07 14:30:00,175.4,175.41,175.27,175.3,22419.0,170.3569,170.3666,170.2307,170.2598,22419.0
2024-02-07 14:35:00,175.28,175.39,175.26,175.38,27050.0,170.2404,170.3472,170.221,170.3375,27050.0
2024-02-07 14:40:00,175.39,175.43,175.35,175.4,23345.0,170.3472,170.3861,170.3084,170.3569,23345.0
2024-02-07 14:45:00,175.4,175.4,175.27,175.28,28859.0,170.3569,170.3569,170.2307,170.2404,28859.0
2024-02-07 14:50:00,175.27,175.3,175.24,175.29,24371.0,170.2307,170.2598,170.2015,170.2501,24371.0
2024-02-07 14:55:00,175.29,175.35,175.25,175.28,24255.0,170.2501,170.3084,170.2112,170.2404,24255.0
2024-02-07 15:00:00,175.28,175.29,175.15,175.23,40500.0,170.2404,170.2501,170.1141,170.1918,40500.0
2024-02-07 15:05:00,175.21,175.27,175.2,175.22,34207.0,170.1724,170.2307,170.1627,170.1821,34207.0
2024-02-07 15:10:00,175.22,175.42,175.22,175.4,51328.0,170.1821,170.3764,170.1821,170.3569,51328.0
2024-02-07 15:15:00,175.42,175.45,175.24,175.3,42077.0,170.3764,170.4055,170.2015,170.2598,42077.0
2024-02-07 15:20:00,175.3,175.38,175.25,175.37,44618.0,170.2598,170.3375,170.2112,170.3278,44618.0
2024-02-07 15:25:00,175.38,175.4,175.26,175.27,37617.0,170.3375,170.3569,170.221,170.2307,37617.0
2024-02-07 15:30:00,175.26,175.43,175.25,175.41,35587.0,170.221,170.3861,170.2112,170.3666,35587.0
2024-02-07 15:35:00,175.39,175.49,175.34,175.35,62123.0,170.3472,170.4443,170.2987,170.3084,62123.0
2024-02-07 15:40:00,175.35,175.41,175.25,175.39,46180.0,170.3084,170.3666,170.2112,170.3472,46180.0
2024-02-07 15:45:00,175.4,175.47,175.36,175.39,58147.0,170.3569,170.4249,170.3181,170.3472,58147.0
2024-02-07 15:50:00,175.37,175.4,175.22,175.25,99837.0,170.3278,170.3569,170.1821,170.2112,99837.0
2024-02-07 15:55:00,175.25,175.46,175.21,175.42,316023.0,170.2112,170.4152,170.1724,170.3764,316023.0
2024-02-08 09:30:00,175.0,175.31,174.8,175.0,147568.0,169.9684,170.2695,169.7742,169.9684,147568.0
2024-02-08 09:35:00,174.99,175.05,174.75,174.83,35106.0,169.9587,170.017,169.7256,169.8033,35106.0
2024-02-08 09:40:00,174.86,174.9,174.69,174.73,33927.0,169.8325,169.8713,169.6673,169.7062,33927.0
2024-02-08 09:45:00,174.74,174.75,174.46,174.46,35769.0,169.7159,169.7256,169.444,169.444,35769.0
2024-02-08 09:50:00,174.44,174.64,174.41,174.58,42450.0,169.4245,169.6188,169.3954,169.5605,42450.0
2024-02-08 09:55:00,174.56,174.6,174.3,174.34,26574.0,169.5411,169.5799,169.2886,169.3274,26574.0
2024-02-08 10:00:00,174.36,174.43,174.25,174.35,38819.0,169.3468,169.4148,169.24,169.3371,38819.0
2024-02-08 10:05:00,174.36,174.71,174.34,174.54,54439.0,169.3468,169.6868,169.3274,169.5217,54439.0
2024-02-08 10:10:00,174.52,174.52,174.37,174.38,36236.0,169.5022,169.5022,169.3565,169.3663,36236.0
2024-02-08 10:15:00,174.4,174.41,174.13,174.22,57990.0,169.3857,169.3954,169.1234,169.2109,57990.0
2024-02-08 10:20:00,174.24,174.35,174.13,174.14,40922.0,169.2303,169.3371,169.1234,169.1332,40922.0
2024-02-08 10:25:00,174.13,174.15,174.04,174.12,30272.0,169.1234,169.1429,169.036,169.1137,30272.0
2024-02-08 10:30:00,174.12,174.31,174.09,174.09,36907.0,169.1137,169.2983,169.0846,169.0846,36907.0
2024-02-08 10:35:00,174.09,174.11,173.91,174.05,40796.0,169.0846,169.104,168.9098,169.0457,40796.0
2024-02-08 10:40:00,174.04,174.05,173.87,173.94,45000.0,169.036,169.0457,168.8709,168.9389,45000.0
2024-02-08 10:45:00,173.95,174.07,173.92,173.99,26637.0,168.9486,169.0652,168.9195,168.9875,26637.0
2024-02-08 10:50:00,174.0,174.13,174.0,174.06,30875.0,168.9972,169.1234,168.9972,169.0555,30875.0
2024-02-08 10:55:00,174.07,174.15,173.94,174.05,60626.0,169.0652,169.1429,168.9389,169.0457,60626.0
2024-02-08 11:00:00,174.06,174.1,173.95,174.05,27337.0,169.0555,169.0943,168.9486,169.0457,27337.0
2024-02-08 11:05:00,174.05,174.12,173.99,173.99,17845.0,169.0457,169.1137,168.9875,168.9875,17845.0
2024-02-08 11:10:00,173.99,174.06,173.9,173.93,39706.0,168.9875,169.0555,168.9001,168.9292,39706.0
2024-02-08 11:15:00,173.94,173.95,173.79,173.83,39978.0,168.9389,168.9486,168.7932,168.8321,39978.0
2024-02-08 11:20:00,173.84,173.96,173.71,173.76,37319.0,168.8418,168.9583,168.7155,168.7641,37319.0
2024-02-08 11:25:00,173.76,173.8,173.64,173.75,30828.0,168.7641,168.8029,168.6475,168.7544,30828.0
2024-02-08 11:30:00,173.75,173.86,173.74,173.77,25342.0,168.7544,168.8612,168.7447,168.7738,25342.0
2024-02-08 11:35:00,173.76,173.8,173.63,173.79,21779.0,168.7641,168.8029,168.6378,168.7932,21779.0
2024-02-08 11:40:00,173.77,173.89,173.69,173.69,22519.0,168.7738,168.8903,168.6961,168.6961,22519.0
2024-02-08 11:45:00,173.68,173.7,173.57,173.61,43346.0,168.6864,168.7058,168.5795,168.6184,43346.0
2024-02-08 11:50:00,173.63,173.85,173.62,173.84,23179.0,168.6378,168.8515,168.6281,168.8418,23179.0
2024-02-08 11:55:00,173.83,173.83,173.73,173.8,14913.0,168.8321,168.8321,168.7349,168.8029,14913.0
2024-02-08 12:00:00,173.82,173.85,173.69,173.7,17589.0,168.8224,168.8515,168.6961,168.7058,17589.0
2024-02-08 12:05:00,173.69,173.87,173.69,173.81,20626.0,168.6961,168.8709,168.6961,168.8126,20626.0
2024-02-08 12:10:00,173.82,173.91,173.82,173.91,17164.0,168.8224,168.9098,168.8224,168.9098,17164.0
2024-02-08 12:15:00,173.93,173.99,173.87,173.99,33759.0,168.9292,168.9875,168.8709,168.9875,33759.0
2024-02-08 12:20:00,173.98,174.0,173.88,173.93,23236.0,168.9778,168.9972,168.8806,168.9292,23236.0
2024-02-08 12:25:00,173.94,173.98,173.81,173.81,26756.0,168.9389,168.9778,168.8126,168.8126,26756.0
2024-02-08 12:30:00,173.81,173.94,173.81,173.94,15305.0,168.8126,168.9389,168.8126,168.9389,15305.0
2024-02-08 12:35:00,173.94,174.07,173.87,173.96,46493.0,168.9389,169.0652,168.8709,168.9583,46493.0
2024-02-08 12:40:00,173.96,173.97,173.78,173.82,30382.0,168.9583,168.968,168.7835,168.8224,30382.0
2024-02-08 12:45:00,173.82,173.82,173.76,173.78,17824.0,168.8224,168.8224,168.7641,168.7835,17824.0
2024-02-08 12:50:00,173.77,173.82,173.76,173.78,22719.0,168.7738,168.8224,168.7641,168.7835,22719.0
2024-02-08 12:55:00,173.77,173.81,173.71,173.8,19675.0,168.7738,168.8126,168.7155,168.8029,19675.0
2024-02-08 13:00:00,173.81,174.06,173.8,173.98,38298.0,168.8126,169.0555,168.8029,168.9778,38298.0
2024-02-08 13:05:00,173.97,173.97,173.82,173.86,41588.0,168.968,168.968,168.8224,168.8612,41588.0
2024-02-08 13:10:00,173.87,173.92,173.79,173.79,19820.0,168.8709,168.9195,168.7932,168.7932,19820.0
2024-02-08 13:15:00,173.81,173.87,173.76,173.78,12225.0,168.8126,168.8709,168.7641,168.7835,12225.0
2024-02-08 13:20:00,173.79,173.88,173.78,173.82,25439.0,168.7932,168.8806,168.7835,168.8224,25439.0
2024-02-08 13:25:00,173.83,173.86,173.78,173.83,26216.0,168.8321,168.8612,168.7835,168.8321,26216.0
2024-02-08 13:30:00,173.85,173.99,173.82,173.99,17563.0,168.8515,168.9875,168.8224,168.9875,17563.0
2024-02-08 13:35:00,174.01,174.19,173.94,174.18,81999.0,169.0069,169.1817,168.9389,169.172,81999.0
2024-02-08 13:40:00,174.17,174.29,174.11,174.25,35786.0,169.1623,169.2788,169.104,169.24,35786.0
2024-02-08 13:45:00,174.25,174.5,174.25,174.49,44479.0,169.24,169.4828,169.24,169.4731,44479.0
2024-02-08 13:50:00,174.5,174.5,174.3,174.39,39897.0,169.4828,169.4828,169.2886,169.376,39897.0
2024-02-08 13:55:00,174.39,174.49,174.34,174.48,18227.0,169.376,169.4731,169.3274,169.4634,18227.0
2024-02-08 14:00:00,174.49,174.55,174.41,174.47,34054.0,169.4731,169.5314,169.3954,169.4537,34054.0
2024-02-08 14:05:00,174.48,174.53,174.45,174.47,32413.0,169.4634,169.5119,169.4342,169.4537,32413.0
2024-02-08 14:10:00,174.48,174.63,174.48,174.59,28088.0,169.4634,169.6091,169.4634,169.5702,28088.0
2024-02-08 14:15:00,174.58,174.63,174.54,174.58,23723.0,169.5605,169.6091,169.5217,169.5605,23723.0
2024-02-08 14:20:00,174.58,174.66,174.53,174.61,39071.0,169.5605,169.6382,169.5119,169.5896,39071.0
2024-02-08 14:25:00,174.62,174.77,174.61,174.72,22828.0,169.5994,169.745,169.5896,169.6965,22828.0
2024-02-08 14:30:00,174.73,174.77,174.61,174.62,29094.0,169.7062,169.745,169.5896,169.5994,29094.0
2024-02-08 14:35:00,174.61,174.67,174.52,174.65,27952.0,169.5896,169.6479,169.5022,169.6285,27952.0
2024-02-08 14:40:00,174.65,174.66,174.58,174.59,21361.0,169.6285,169.6382,169.5605,169.5702,21361.0
2024-02-08 14:45:00,174.59,174.67,174.57,174.59,20393.0,169.5702,169.6479,169.5508,169.5702,20393.0
2024-02-08 14:50:00,174.59,174.66,174.58,174.65,25902.0,169.5702,169.6382,169.5605,169.6285,25902.0
2024-02-08 14:55:00,174.64,174.7,174.6,174.7,26138.0,169.6188,169.6771,169.5799,169.6771,26138.0
2024-02-08 15:00:00,174.7,174.79,174.66,174.66,26566.0,169.6771,169.7645,169.6382,169.6382,26566.0
2024-02-08 15:05:00,174.67,174.72,174.65,174.69,22747.0,169.6479,169.6965,169.6285,169.6673,22747.0
2024-02-08 15:10:00,174.71,174.79,174.7,174.73,38159.0,169.6868,169.7645,169.6771,169.7062,38159.0
2024-02-08 15:15:00,174.73,174.87,174.72,174.86,37516.0,169.7062,169.8422,169.6965,169.8325,37516.0
2024-02-08 15:20:00,174.86,174.89,174.78,174.8,23431.0,169.8325,169.8616,169.7548,169.7742,23431.0
2024-02-08 15:25:00,174.8,174.81,174.76,174.81,27102.0,169.7742,169.7839,169.7353,169.7839,27102.0
2024-02-08 15:30:00,174.8,174.99,174.8,174.94,46218.0,169.7742,169.9587,169.7742,169.9102,46218.0
2024-02-08 15:35:00,174.93,175.01,174.93,174.97,52868.0,169.9004,169.9781,169.9004,169.9393,52868.0
2024-02-08 15:40:00,174.98,175.03,174.94,174.94,47801.0,169.949,169.9976,169.9102,169.9102,47801.0
2024-02-08 15:45:00,174.93,174.93,174.57,174.57,80227.0,169.9004,169.9004,169.5508,169.5508,80227.0
2024-02-08 15:50:00,174.58,174.66,174.49,174.51,88516.0,169.5605,169.6382,169.4731,169.4925,88516.0
2024-02-08 15:55:00,174.52,174.88,174.47,174.8,252743.0,169.5022,169.8519,169.4537,169.7742,252743.0
2024-02-09 09:30:00,175.0,175.0,174.18,174.31,138652.0,169.9684,169.9684,169.172,169.2983,138652.0
2024-02-09 09:35:00,174.37,174.53,174.28,174.41,38025.0,169.3565,169.5119,169.2691,169.3954,38025.0
2024-02-09 09:40:00,174.4,174.62,174.29,174.55,35582.0,169.3857,169.5994,169.2788,169.5314,35582.0
2024-02-09 09:45:00,174.57,174.6,174.4,174.55,36733.0,169.5508,169.5799,169.3857,169.5314,36733.0
2024-02-09 09:50:00,174.56,174.58,174.24,174.54,39813.0,169.5411,169.5605,169.2303,169.5217,39813.0
2024-02-09 09:55:00,174.53,174.56,174.24,174.56,33860.0,169.5119,169.5411,169.2303,169.5411,33860.0
2024-02-09 10:00:00,174.56,174.79,174.47,174.77,34329.0,169.5411,169.7645,169.4537,169.745,34329.0
2024-02-09 10:05:00,174.79,174.79,174.6,174.76,31961.0,169.7645,169.7645,169.5799,169.7353,31961.0
2024-02-09 10:10:00,174.78,174.87,174.57,174.66,50965.0,169.7548,169.8422,169.5508,169.6382,50965.0
2024-02-09 10:15:00,174.65,174.7,174.5,174.62,40882.0,169.6285,169.6771,169.4828,169.5994,40882.0
2024-02-09 10:20:00,174.6,174.61,174.31,174.34,27861.0,169.5799,169.5896,169.2983,169.3274,27861.0
2024-02-09 10:25:00,174.34,174.48,174.29,174.3,44975.0,169.3274,169.4634,169.2788,169.2886,44975.0
2024-02-09 10:30:00,174.3,174.34,174.21,174.29,50644.0,169.2886,169.3274,169.2011,169.2788,50644.0
2024-02-09 10:35:00,174.28,174.31,174.2,174.21,62373.0,169.2691,169.2983,169.1914,169.2011,62373.0
2024-02-09 10:40:00,174.22,174.29,174.2,174.24,61025.0,169.2109,169.2788,169.1914,169.2303,61025.0
2024-02-09 10:45:00,174.25,174.46,174.25,174.43,32108.0,169.24,169.444,169.24,169.4148,32108.0
2024-02-09 10:50:00,174.43,174.51,174.34,174.49,31679.0,169.4148,169.4925,169.3274,169.4731,31679.0
2024-02-09 10:55:00,174.5,174.52,174.38,174.47,33603.0,169.4828,169.5022,169.3663,169.4537,33603.0
2024-02-09 11:00:00,174.46,174.55,174.31,174.52,24710.0,169.444,169.5314,169.2983,169.5022,24710.0
2024-02-09 11:05:00,174.53,174.55,174.41,174.47,51042.0,169.5119,169.5314,169.3954,169.4537,51042.0
2024-02-09 11:10:00,174.49,174.59,174.49,174.58,14029.0,169.4731,169.5702,169.4731,169.5605,14029.0
2024-02-09 11:15:00,174.59,174.59,174.37,174.39,21173.0,169.5702,169.5702,169.3565,169.376,21173.0
2024-02-09 11:20:00,174.39,174.55,174.33,174.33,28337.0,169.376,169.5314,169.3177,169.3177,28337.0
2024-02-09 11:25:00,174.34,174.36,174.21,174.21,43267.0,169.3274,169.3468,169.2011,169.2011,43267.0
2024-02-09 11:30:00,174.21,174.23,174.08,174.08,77941.0,169.2011,169.2206,169.0749,169.0749,77941.0
2024-02-09 11:35:00,174.09,174.09,173.81,173.81,44173.0,169.0846,169.0846,168.8126,168.8126,44173.0
2024-02-09 11:40:00,173.82,173.92,173.79,173.9,54751.0,168.8224,168.9195,168.7932,168.9001,54751.0
2024-02-09 11:45:00,173.89,174.01,173.87,173.97,32014.0,168.8903,169.0069,168.8709,168.968,32014.0
2024-02-09 11:50:00,173.97,174.03,173.78,173.78,35024.0,168.968,169.0263,168.7835,168.7835,35024.0
2024-02-09 11:55:00,173.77,173.84,173.74,173.74,30448.0,168.7738,168.8418,168.7447,168.7447,30448.0
2024-02-09 12:00:00,173.75,173.81,173.67,173.78,23029.0,168.7544,168.8126,168.6767,168.7835,23029.0
2024-02-09 12:05:00,173.76,173.92,173.71,173.88,36555.0,168.7641,168.9195,168.7155,168.8806,36555.0
2024-02-09 12:10:00,173.87,174.07,173.81,174.07,21033.0,168.8709,169.0652,168.8126,169.0652,21033.0
2024-02-09 12:15:00,174.07,174.17,174.07,174.13,20098.0,169.0652,169.1623,169.0652,169.1234,20098.0
2024-02-09 12:20:00,174.13,174.28,174.12,174.26,26397.0,169.1234,169.2691,169.1137,169.2497,26397.0
2024-02-09 12:25:00,174.27,174.48,174.25,174.45,26415.0,169.2594,169.4634,169.24,169.4342,26415.0
2024-02-09 12:30:00,174.46,174.49,174.41,174.46,23183.0,169.444,169.4731,169.3954,169.444,23183.0
2024-02-09 12:35:00,174.46,174.5,174.42,174.48,39207.0,169.444,169.4828,169.4051,169.4634,39207.0
2024-02-09 12:40:00,174.49,174.64,174.44,174.64,57754.0,169.4731,169.6188,169.4245,169.6188,57754.0
2024-02-09 12:45:00,174.65,174.66,174.57,174.66,27212.0,169.6285,169.6382,169.5508,169.6382,27212.0
2024-02-09 12:50:00,174.7,174.75,174.64,174.74,34994.0,169.6771,169.7256,169.6188,169.7159,34994.0
2024-02-09 12:55:00,174.73,174.76,174.67,174.7,26854.0,169.7062,169.7353,169.6479,169.6771,26854.0
2024-02-09 13:00:00,174.7,174.83,174.65,174.83,27603.0,169.6771,169.8033,169.6285,169.8033,27603.0
2024-02-09 13:05:00,174.82,174.82,174.62,174.63,23051.0,169.7936,169.7936,169.5994,169.6091,23051.0
2024-02-09 13:10:00,174.67,174.74,174.63,174.69,23340.0,169.6479,169.7159,169.6091,169.6673,23340.0
2024-02-09 13:15:00,174.68,174.69,174.59,174.68,24147.0,169.6576,169.6673,169.5702,169.6576,24147.0
2024-02-09 13:20:00,174.69,174.89,174.69,174.88,26984.0,169.6673,169.8616,169.6673,169.8519,26984.0
2024-02-09 13:25:00,174.89,174.99,174.84,174.98,16045.0,169.8616,169.9587,169.813,169.949,16045.0
2024-02-09 13:30:00,174.97,175.03,174.93,175.0,43250.0,169.9393,169.9976,169.9004,169.9684,43250.0
2024-02-09 13:35:00,174.99,175.04,174.97,175.01,29611.0,169.9587,170.0073,169.9393,169.9781,29611.0
2024-02-09 13:40:00,175.01,175.02,174.91,174.96,25787.0,169.9781,169.9879,169.881,169.9296,25787.0
2024-02-09 13:45:00,174.95,175.09,174.94,175.06,30549.0,169.9199,170.0558,169.9102,170.0267,30549.0
2024-02-09 13:50:00,175.06,175.1,174.98,175.0,24053.0,170.0267,170.0656,169.949,169.9684,24053.0
2024-02-09 13:55:00,174.99,175.01,174.89,174.89,27137.0,169.9587,169.9781,169.8616,169.8616,27137.0
2024-02-09 14:00:00,174.9,174.94,174.83,174.9,31851.0,169.8713,169.9102,169.8033,169.8713,31851.0
2024-02-09 14:05:00,174.91,174.92,174.8,174.89,25716.0,169.881,169.8907,169.7742,169.8616,25716.0
2024-02-09 14:10:00,174.9,175.01,174.9,174.97,29556.0,169.8713,169.9781,169.8713,169.9393,29556.0
2024-02-09 14:15:00,174.97,174.97,174.84,174.9,27330.0,169.9393,169.9393,169.813,169.8713,27330.0
2024-02-09 14:20:00,174.9,174.9,174.7,174.77,35755.0,169.8713,169.8713,169.6771,169.745,35755.0
2024-02-09 14:25:00,174.78,174.8,174.75,174.77,19047.0,169.7548,169.7742,169.7256,169.745,19047.0
2024-02-09 14:30:00,174.78,174.79,174.66,174.7,26395.0,169.7548,169.7645,169.6382,169.6771,26395.0
2024-02-09 14:35:00,174.71,174.77,174.68,174.72,19391.0,169.6868,169.745,169.6576,169.6965,19391.0
2024-02-09 14:40:00,174.72,174.86,174.69,174.8,32917.0,169.6965,169.8325,169.6673,169.7742,32917.0
2024-02-09 14:45:00,174.81,174.91,174.78,174.82,32100.0,169.7839,169.881,169.7548,169.7936,32100.0
2024-02-09 14:50:00,174.81,174.81,174.67,174.67,20099.0,169.7839,169.7839,169.6479,169.6479,20099.0
2024-02-09 14:55:00,174.66,174.67,174.56,174.58,19311.0,169.6382,169.6479,169.5411,169.5605,19311.0
2024-02-09 15:00:00,174.58,174.59,174.41,174.48,54745.0,169.5605,169.5702,169.3954,169.4634,54745.0
2024-02-09 15:05:00,174.47,174.55,174.41,174.55,22929.0,169.4537,169.5314,169.3954,169.5314,22929.0
2024-02-09 15:10:00,174.56,174.63,174.5,174.6,38121.0,169.5411,169.6091,169.4828,169.5799,38121.0
2024-02-09 15:15:00,174.59,174.64,174.55,174.63,26808.0,169.5702,169.6188,169.5314,169.6091,26808.0
2024-02-09 15:20:00,174.63,174.69,174.62,174.64,21730.0,169.6091,169.6673,169.5994,169.6188,21730.0
2024-02-09 15:25:00,174.68,174.77,174.6,174.71,27370.0,169.6576,169.745,169.5799,169.6868,27370.0
2024-02-09 15:30:00,174.72,174.77,174.65,174.65,32220.0,169.6965,169.745,169.6285,169.6285,32220.0
2024-02-09 15:35:00,174.64,174.76,174.62,174.66,33262.0,169.6188,169.7353,169.5994,169.6382,33262.0
2024-02-09 15:40:00,174.66,174.73,174.61,174.62,47867.0,169.6382,169.7062,169.5896,169.5994,47867.0
2024-02-09 15:45:00,174.61,174.63,174.56,174.56,33165.0,169.5896,169.6091,169.5411,169.5411,33165.0
2024-02-09 15:50:00,174.54,174.74,174.52,174.73,97653.0,169.5217,169.7159,169.5022,169.7062,97653.0
2024-02-09 15:55:00,174.72,175.0,174.68,174.96,349532.0,169.6965,169.9684,169.6576,169.9296,349532.0
2024-02-12 09:30:00,174.78,174.85,173.82,173.94,198603.0,169.7548,169.8227,168.8224,168.9389,198603.0
2024-02-12 09:35:00,173.89,174.23,173.7,174.13,56041.0,168.8903,169.2206,168.7058,169.1234,56041.0
2024-02-12 09:40:00,174.18,175.03,174.16,174.8,82579.0,169.172,169.9976,169.1526,169.7742,82579.0
2024-02-12 09:45:00,174.84,175.19,174.82,175.16,67265.0,169.813,170.153,169.7936,170.1238,67265.0
2024-02-12 09:50:00,175.17,175.39,174.98,175.0,101533.0,170.1335,170.3472,169.949,169.9684,101533.0
2024-02-12 09:55:00,174.99,175.22,174.97,175.17,74858.0,169.9587,170.1821,169.9393,170.1335,74858.0
2024-02-12 10:00:00,175.17,175.36,175.14,175.31,66911.0,170.1335,170.3181,170.1044,170.2695,66911.0
2024-02-12 10:05:00,175.32,175.43,175.21,175.38,45491.0,170.2792,170.3861,170.1724,170.3375,45491.0
2024-02-12 10:10:00,175.37,175.42,175.02,175.02,53138.0,170.3278,170.3764,169.9879,169.9879,53138.0
2024-02-12 10:15:00,175.0,175.07,174.94,175.0,52569.0,169.9684,170.0364,169.9102,169.9684,52569.0
2024-02-12 10:20:00,175.01,175.02,174.88,174.88,49252.0,169.9781,169.9879,169.8519,169.8519,49252.0
2024-02-12 10:25:00,174.88,175.22,174.85,175.21,57292.0,169.8519,170.1821,169.8227,170.1724,57292.0
2024-02-12 10:30:00,175.22,175.35,175.18,175.27,34055.0,170.1821,170.3084,170.1433,170.2307,34055.0
2024-02-12 10:35:00,175.27,175.3,175.2,175.22,33602.0,170.2307,170.2598,170.1627,170.1821,33602.0
2024-02-12 10:40:00,175.25,175.29,175.11,175.24,53931.0,170.2112,170.2501,170.0753,170.2015,53931.0
2024-02-12 10:45:00,175.24,175.29,175.14,175.29,42817.0,170.2015,170.2501,170.1044,170.2501,42817.0
2024-02-12 10:50:00,175.29,175.5,175.22,175.5,50200.0,170.2501,170.4541,170.1821,170.4541,50200.0
2024-02-12 10:55:00,175.49,175.55,175.46,175.51,30489.0,170.4443,170.5026,170.4152,170.4638,30489.0
2024-02-12 11:00:00,175.51,175.77,175.51,175.77,42278.0,170.4638,170.7163,170.4638,170.7163,42278.0
2024-02-12 11:05:00,175.79,175.88,175.75,175.85,39652.0,170.7357,170.8231,170.6969,170.794,39652.0
2024-02-12 11:10:00,175.84,175.86,175.69,175.84,31169.0,170.7843,170.8037,170.6386,170.7843,31169.0
2024-02-12 11:15:00,175.82,176.02,175.8,175.99,71304.0,170.7649,170.9591,170.7454,170.93,71304.0
2024-02-12 11:20:00,175.98,176.25,175.96,176.15,53390.0,170.9203,171.1825,170.9008,171.0854,53390.0
2024-02-12 11:25:00,176.17,176.32,176.11,176.19,53544.0,171.1048,171.2505,171.0465,171.1242,53544.0
2024-02-12 11:30:00,176.2,176.64,176.19,176.57,59236.0,171.1339,171.5613,171.1242,171.4933,59236.0
2024-02-12 11:35:00,176.57,176.57,176.27,176.28,31425.0,171.4933,171.4933,171.2019,171.2116,31425.0
2024-02-12 11:40:00,176.27,176.44,176.27,176.41,39385.0,171.2019,171.367,171.2019,171.3379,39385.0
2024-02-12 11:45:00,176.44,176.49,176.37,176.45,28075.0,171.367,171.4156,171.299,171.3767,28075.0
2024-02-12 11:50:00,176.46,176.52,176.4,176.48,25703.0,171.3865,171.4447,171.3282,171.4059,25703.0
2024-02-12 11:55:00,176.48,176.6,176.48,176.59,30525.0,171.4059,171.5224,171.4059,171.5127,30525.0
2024-02-12 12:00:00,176.59,176.59,176.24,176.32,35056.0,171.5127,171.5127,171.1728,171.2505,35056.0
2024-02-12 12:05:00,176.34,176.55,176.34,176.45,30839.0,171.2699,171.4739,171.2699,171.3767,30839.0
2024-02-12 12:10:00,176.45,176.56,176.42,176.49,33417.0,171.3767,171.4836,171.3476,171.4156,33417.0
2024-02-12 12:15:00,176.5,176.5,176.36,176.48,26788.0,171.4253,171.4253,171.2893,171.4059,26788.0
2024-02-12 12:20:00,176.48,176.48,176.29,176.32,28294.0,171.4059,171.4059,171.2213,171.2505,28294.0
2024-02-12 12:25:00,176.31,176.44,176.31,176.44,27602.0,171.2408,171.367,171.2408,171.367,27602.0
2024-02-12 12:30:00,176.43,176.46,176.32,176.34,13784.0,171.3573,171.3865,171.2505,171.2699,13784.0
2024-02-12 12:35:00,176.33,176.38,176.29,176.38,20094.0,171.2602,171.3088,171.2213,171.3088,20094.0
2024-02-12 12:40:00,176.39,176.5,176.39,176.4,18397.0,171.3185,171.4253,171.3185,171.3282,18397.0
2024-02-12 12:45:00,176.4,176.45,176.36,176.42,24586.0,171.3282,171.3767,171.2893,171.3476,24586.0
2024-02-12 12:50:00,176.41,176.45,176.34,176.38,18984.0,171.3379,171.3767,171.2699,171.3088,18984.0
2024-02-12 12:55:00,176.38,176.45,176.36,176.45,20968.0,171.3088,171.3767,171.2893,171.3767,20968.0
2024-02-12 13:00:00,176.45,176.5,176.39,176.48,25578.0,171.3767,171.4253,171.3185,171.4059,25578.0
2024-02-12 13:05:00,176.48,176.5,176.44,176.5,21833.0,171.4059,171.4253,171.367,171.4253,21833.0
2024-02-12 13:10:00,176.49,176.59,176.47,176.54,20474.0,171.4156,171.5127,171.3962,171.4642,20474.0
2024-02-12 13:15:00,176.54,176.67,176.54,176.67,46606.0,171.4642,171.5904,171.4642,171.5904,46606.0
2024-02-12 13:20:00,176.67,176.68,176.58,176.6,27287.0,171.5904,171.6001,171.503,171.5224,27287.0
2024-02-12 13:25:00,176.59,176.59,176.46,176.49,28561.0,171.5127,171.5127,171.3865,171.4156,28561.0
2024-02-12 13:30:00,176.46,176.59,176.44,176.58,39548.0,171.3865,171.5127,171.367,171.503,39548.0
2024-02-12 13:35:00,176.57,176.64,176.48,176.51,25449.0,171.4933,171.5613,171.4059,171.435,25449.0
2024-02-12 13:40:00,176.49,176.79,176.43,176.61,55244.0,171.4156,171.707,171.3573,171.5321,55244.0
2024-02-12 13:45:00,176.61,176.77,176.61,176.75,38665.0,171.5321,171.6875,171.5321,171.6681,38665.0
2024-02-12 13:50:00,176.76,176.81,176.72,176.76,18685.0,171.6778,171.7264,171.639,171.6778,18685.0
2024-02-12 13:55:00,176.77,176.8,176.67,176.73,27763.0,171.6875,171.7167,171.5904,171.6487,27763.0
2024-02-12 14:00:00,176.72,176.79,176.64,176.66,27082.0,171.639,171.707,171.5613,171.5807,27082.0
2024-02-12 14:05:00,176.66,176.69,176.6,176.66,24086.0,171.5807,171.6098,171.5224,171.5807,24086.0
2024-02-12 14:10:00,176.66,176.7,176.63,176.66,19521.0,171.5807,171.6196,171.5516,171.5807,19521.0
2024-02-12 14:15:00,176.66,176.67,176.04,176.04,42685.0,171.5807,171.5904,170.9785,170.9785,42685.0
2024-02-12 14:20:00,176.03,176.25,176.0,176.22,40687.0,170.9688,171.1825,170.9397,171.1534,40687.0
2024-02-12 14:25:00,176.24,176.26,176.02,176.1,35456.0,171.1728,171.1922,170.9591,171.0368,35456.0
2024-02-12 14:30:00,176.09,176.15,176.01,176.11,24509.0,171.0271,171.0854,170.9494,171.0465,24509.0
2024-02-12 14:35:00,176.11,176.14,176.06,176.12,19916.0,171.0465,171.0757,170.998,171.0562,19916.0
2024-02-12 14:40:00,176.12,176.14,176.05,176.11,18445.0,171.0562,171.0757,170.9882,171.0465,18445.0
2024-02-12 14:45:00,176.08,176.11,175.86,175.96,44798.0,171.0174,171.0465,170.8037,170.9008,44798.0
2024-02-12 14:50:00,175.94,175.95,175.85,175.92,27345.0,170.8814,170.8911,170.794,170.862,27345.0
2024-02-12 14:55:00,175.92,176.03,175.87,175.99,20356.0,170.862,170.9688,170.8134,170.93,20356.0
2024-02-12 15:00:00,175.99,176.1,175.94,176.02,23031.0,170.93,171.0368,170.8814,170.9591,23031.0
2024-02-12 15:05:00,176.04,176.1,175.94,175.97,31330.0,170.9785,171.0368,170.8814,170.9105,31330.0
2024-02-12 15:10:00,175.98,176.05,175.95,176.03,21439.0,170.9203,170.9882,170.8911,170.9688,21439.0
2024-02-12 15:15:00,176.03,176.03,175.91,175.93,34021.0,170.9688,170.9688,170.8523,170.8717,34021.0
2024-02-12 15:20:00,175.94,176.0,175.83,175.84,29654.0,170.8814,170.9397,170.7746,170.7843,29654.0
2024-02-12 15:25:00,175.84,175.91,175.8,175.84,46690.0,170.7843,170.8523,170.7454,170.7843,46690.0
2024-02-12 15:30:00,175.85,175.88,175.79,175.84,39645.0,170.794,170.8231,170.7357,170.7843,39645.0
2024-02-12 15:35:00,175.83,175.83,175.68,175.76,43976.0,170.7746,170.7746,170.6289,170.7066,43976.0
2024-02-12 15:40:00,175.75,175.99,175.7,175.94,55045.0,170.6969,170.93,170.6483,170.8814,55045.0
2024-02-12 15:45:00,175.92,175.97,175.8,175.81,59318.0,170.862,170.9105,170.7454,170.7551,59318.0
2024-02-12 15:50:00,175.81,175.93,175.64,175.76,119621.0,170.7551,170.8717,170.59,170.7066,119621.0
2024-02-12 15:55:00,175.76,175.86,175.55,175.81,319515.0,170.7066,170.8037,170.5026,170.7551,319515.0
2024-02-13 09:30:00,175.32,176.23,175.26,175.56,307985.0,170.2792,171.1631,170.221,170.5123,307985.0
2024-02-13 09:35:00,175.6,175.68,174.31,174.37,116563.0,170.5512,170.6289,169.2983,169.3565,116563.0
2024-02-13 09:40:00,174.42,174.96,174.08,174.59,97430.0,169.4051,169.9296,169.0749,169.5702,97430.0
2024-02-13 09:45:00,174.62,174.76,174.13,174.26,73554.0,169.5994,169.7353,169.1234,169.2497,73554.0
2024-02-13 09:50:00,174.25,174.34,173.95,174.23,82627.0,169.24,169.3274,168.9486,169.2206,82627.0
2024-02-13 09:55:00,174.23,174.25,173.73,173.94,89606.0,169.2206,169.24,168.7349,168.9389,89606.0
2024-02-13 10:00:00,173.94,174.25,173.76,174.19,56111.0,168.9389,169.24,168.7641,169.1817,56111.0
2024-02-13 10:05:00,174.18,174.22,173.79,174.22,75007.0,169.172,169.2109,168.7932,169.2109,75007.0
2024-02-13 10:10:00,174.22,174.33,174.07,174.26,39329.0,169.2109,169.3177,169.0652,169.2497,39329.0
2024-02-13 10:15:00,174.22,174.31,174.07,174.17,67910.0,169.2109,169.2983,169.0652,169.1623,67910.0
2024-02-13 10:20:00,174.15,174.37,174.13,174.24,59890.0,169.1429,169.3565,169.1234,169.2303,59890.0
2024-02-13 10:25:00,174.22,174.62,174.22,174.42,57316.0,169.2109,169.5994,169.2109,169.4051,57316.0
2024-02-13 10:30:00,174.41,174.58,174.36,174.47,65568.0,169.3954,169.5605,169.3468,169.4537,65568.0
2024-02-13 10:35:00,174.47,174.74,174.45,174.72,66569.0,169.4537,169.7159,169.4342,169.6965,66569.0
2024-02-13 10:40:00,174.71,174.74,174.45,174.65,62606.0,169.6868,169.7159,169.4342,169.6285,62606.0
2024-02-13 10:45:00,174.64,174.7,174.55,174.59,71811.0,169.6188,169.6771,169.5314,169.5702,71811.0
2024-02-13 10:50:00,174.6,174.65,174.38,174.63,82305.0,169.5799,169.6285,169.3663,169.6091,82305.0
2024-02-13 10:55:00,174.61,174.61,174.27,174.3,63469.0,169.5896,169.5896,169.2594,169.2886,63469.0
2024-02-13 11:00:00,174.29,174.4,174.19,174.27,49000.0,169.2788,169.3857,169.1817,169.2594,49000.0
2024-02-13 11:05:00,174.27,174.31,174.14,174.28,64699.0,169.2594,169.2983,169.1332,169.2691,64699.0
2024-02-13 11:10:00,174.28,174.36,174.13,174.32,50586.0,169.2691,169.3468,169.1234,169.308,50586.0
2024-02-13 11:15:00,174.3,174.56,174.29,174.5,62390.0,169.2886,169.5411,169.2788,169.4828,62390.0
2024-02-13 11:20:00,174.52,174.82,174.5,174.79,26466.0,169.5022,169.7936,169.4828,169.7645,26466.0
2024-02-13 11:25:00,174.79,174.9,174.7,174.7,28901.0,169.7645,169.8713,169.6771,169.6771,28901.0
2024-02-13 11:30:00,174.7,174.91,174.59,174.84,30813.0,169.6771,169.881,169.5702,169.813,30813.0
2024-02-13 11:35:00,174.84,174.84,174.7,174.77,24960.0,169.813,169.813,169.6771,169.745,24960.0
2024-02-13 11:40:00,174.79,174.87,174.68,174.73,24992.0,169.7645,169.8422,169.6576,169.7062,24992.0
2024-02-13 11:45:00,174.71,174.78,174.66,174.76,21516.0,169.6868,169.7548,169.6382,169.7353,21516.0
2024-02-13 11:50:00,174.75,174.76,174.53,174.62,23728.0,169.7256,169.7353,169.5119,169.5994,23728.0
2024-02-13 11:55:00,174.61,174.72,174.54,174.71,23116.0,169.5896,169.6965,169.5217,169.6868,23116.0
2024-02-13 12:00:00,174.74,174.79,174.72,174.73,23447.0,169.7159,169.7645,169.6965,169.7062,23447.0
2024-02-13 12:05:00,174.72,174.74,174.56,174.65,28734.0,169.6965,169.7159,169.5411,169.6285,28734.0
2024-02-13 12:10:00,174.64,174.85,174.58,174.85,21948.0,169.6188,169.8227,169.5605,169.8227,21948.0
2024-02-13 12:15:00,174.86,174.92,174.71,174.72,30010.0,169.8325,169.8907,169.6868,169.6965,30010.0
2024-02-13 12:20:00,174.72,174.72,174.61,174.63,39008.0,169.6965,169.6965,169.5896,169.6091,39008.0
2024-02-13 12:25:00,174.63,174.63,174.48,174.58,24327.0,169.6091,169.6091,169.4634,169.5605,24327.0
2024-02-13 12:30:00,174.59,174.79,174.49,174.74,27245.0,169.5702,169.7645,169.4731,169.7159,27245.0
2024-02-13 12:35:00,174.75,174.89,174.66,174.88,24967.0,169.7256,169.8616,169.6382,169.8519,24967.0
2024-02-13 12:40:00,174.88,174.98,174.79,174.95,35015.0,169.8519,169.949,169.7645,169.9199,35015.0
2024-02-13 12:45:00,174.95,174.96,174.82,174.82,31656.0,169.9199,169.9296,169.7936,169.7936,31656.0
2024-02-13 12:50:00,174.81,174.89,174.71,174.71,25566.0,169.7839,169.8616,169.6868,169.6868,25566.0
2024-02-13 12:55:00,174.72,174.72,174.57,174.65,28008.0,169.6965,169.6965,169.5508,169.6285,28008.0
2024-02-13 13:00:00,174.65,174.65,174.36,174.42,30776.0,169.6285,169.6285,169.3468,169.4051,30776.0
2024-02-13 13:05:00,174.42,174.45,174.3,174.3,51896.0,169.4051,169.4342,169.2886,169.2886,51896.0
2024-02-13 13:10:00,174.3,174.44,174.27,174.36,41718.0,169.2886,169.4245,169.2594,169.3468,41718.0
2024-02-13 13:15:00,174.37,174.42,174.28,174.38,35263.0,169.3565,169.4051,169.2691,169.3663,35263.0
2024-02-13 13:20:00,174.37,174.4,174.29,174.3,57489.0,169.3565,169.3857,169.2788,169.2886,57489.0
2024-02-13 13:25:00,174.29,174.37,174.16,174.19,46551.0,169.2788,169.3565,169.1526,169.1817,46551.0
2024-02-13 13:30:00,174.19,174.19,174.08,174.09,30025.0,169.1817,169.1817,169.0749,169.0846,30025.0
2024-02-13 13:35:00,174.11,174.23,174.11,174.16,37629.0,169.104,169.2206,169.104,169.1526,37629.0
2024-02-13 13:40:00,174.16,174.23,174.02,174.08,24551.0,169.1526,169.2206,169.0166,169.0749,24551.0
2024-02-13 13:45:00,174.08,174.1,173.93,173.94,31808.0,169.0749,169.0943,168.9292,168.9389,31808.0
2024-02-13 13:50:00,173.93,173.95,173.83,173.86,24737.0,168.9292,168.9486,168.8321,168.8612,24737.0
2024-02-13 13:55:00,173.85,173.97,173.8,173.92,38098.0,168.8515,168.968,168.8029,168.9195,38098.0
2024-02-13 14:00:00,173.91,173.92,173.62,173.69,55530.0,168.9098,168.9195,168.6281,168.6961,55530.0
2024-02-13 14:05:00,173.71,173.73,173.44,173.48,55520.0,168.7155,168.7349,168.4533,168.4921,55520.0
2024-02-13 14:10:00,173.49,173.54,173.25,173.3,52314.0,168.5018,168.5504,168.2687,168.3173,52314.0
2024-02-13 14:15:00,173.28,173.45,173.14,173.31,38864.0,168.2979,168.463,168.1619,168.327,38864.0
2024-02-13 14:20:00,173.33,173.37,173.14,173.15,45376.0,168.3464,168.3853,168.1619,168.1716,45376.0
2024-02-13 14:25:00,173.15,173.28,173.08,173.22,30339.0,168.1716,168.2979,168.1036,168.2396,30339.0
2024-02-13 14:30:00,173.2,173.39,173.19,173.36,56847.0,168.2202,168.4047,168.2105,168.3756,56847.0
2024-02-13 14:35:00,173.38,173.59,173.32,173.58,44676.0,168.395,168.599,168.3367,168.5893,44676.0
2024-02-13 14:40:00,173.59,173.65,173.29,173.31,29174.0,168.599,168.6572,168.3076,168.327,29174.0
2024-02-13 14:45:00,173.3,173.4,173.03,173.04,53177.0,168.3173,168.4144,168.0551,168.0648,53177.0
2024-02-13 14:50:00,173.05,173.11,172.86,172.95,54695.0,168.0745,168.1328,167.89,167.9774,54695.0
2024-02-13 14:55:00,172.96,173.21,172.91,173.09,38453.0,167.9871,168.2299,167.9385,168.1133,38453.0
2024-02-13 15:00:00,173.1,173.18,172.97,173.05,41562.0,168.1231,168.2008,167.9968,168.0745,41562.0
2024-02-13 15:05:00,173.06,173.14,172.95,173.01,53931.0,168.0842,168.1619,167.9774,168.0356,53931.0
2024-02-13 15:10:00,173.03,173.1,172.81,172.83,56109.0,168.0551,168.1231,167.8414,167.8608,56109.0
2024-02-13 15:15:00,172.84,172.93,172.76,172.81,54961.0,167.8705,167.9579,167.7928,167.8414,54961.0
2024-02-13 15:20:00,172.81,172.88,172.67,172.69,62088.0,167.8414,167.9094,167.7054,167.7248,62088.0
2024-02-13 15:25:00,172.7,172.93,172.61,172.91,58138.0,167.7346,167.9579,167.6471,167.9385,58138.0
2024-02-13 15:30:00,172.92,173.22,172.81,173.22,73780.0,167.9482,168.2396,167.8414,168.2396,73780.0
2024-02-13 15:35:00,173.22,173.47,173.18,173.41,89977.0,168.2396,168.4824,168.2008,168.4241,89977.0
2024-02-13 15:40:00,173.4,173.75,173.36,173.72,78746.0,168.4144,168.7544,168.3756,168.7252,78746.0
2024-02-13 15:45:00,173.74,173.83,173.61,173.76,78404.0,168.7447,168.8321,168.6184,168.7641,78404.0
2024-02-13 15:50:00,173.78,173.96,173.64,173.9,161399.0,168.7835,168.9583,168.6475,168.9001,161399.0
2024-02-13 15:55:00,173.91,174.29,173.9,174.25,363501.0,168.9098,169.2788,168.9001,169.24,363501.0
2024-02-14 09:30:00,175.07,175.72,174.42,175.24,209249.0,170.0364,170.6677,169.4051,170.2015,209249.0
2024-02-14 09:35:00,175.27,175.43,175.03,175.33,62568.0,170.2307,170.3861,169.9976,170.2889,62568.0
2024-02-14 09:40:00,175.38,175.65,175.24,175.56,48676.0,170.3375,170.5997,170.2015,170.5123,48676.0
2024-02-14 09:45:00,175.58,175.66,175.44,175.62,46176.0,170.5318,170.6095,170.3958,170.5706,46176.0
2024-02-14 09:50:00,175.63,175.72,175.37,175.67,52249.0,170.5803,170.6677,170.3278,170.6192,52249.0
2024-02-14 09:55:00,175.68,175.74,175.51,175.56,43384.0,170.6289,170.6872,170.4638,170.5123,43384.0
2024-02-14 10:00:00,175.62,175.74,175.5,175.59,46850.0,170.5706,170.6872,170.4541,170.5415,46850.0
2024-02-14 10:05:00,175.59,175.8,175.59,175.67,33003.0,170.5415,170.7454,170.5415,170.6192,33003.0
2024-02-14 10:10:00,175.66,175.67,175.41,175.52,32080.0,170.6095,170.6192,170.3666,170.4735,32080.0
2024-02-14 10:15:00,175.54,175.78,175.52,175.75,42074.0,170.4929,170.726,170.4735,170.6969,42074.0
2024-02-14 10:20:00,175.76,175.92,175.72,175.86,47211.0,170.7066,170.862,170.6677,170.8037,47211.0
2024-02-14 10:25:00,175.86,175.93,175.75,175.75,23014.0,170.8037,170.8717,170.6969,170.6969,23014.0
2024-02-14 10:30:00,175.78,175.88,175.7,175.76,28166.0,170.726,170.8231,170.6483,170.7066,28166.0
2024-02-14 10:35:00,175.73,175.76,175.6,175.61,22889.0,170.6774,170.7066,170.5512,170.5609,22889.0
2024-02-14 10:40:00,175.6,175.61,175.17,175.36,42195.0,170.5512,170.5609,170.1335,170.3181,42195.0
2024-02-14 10:45:00,175.37,175.46,175.29,175.3,35788.0,170.3278,170.4152,170.2501,170.2598,35788.0
2024-02-14 10:50:00,175.28,175.3,174.89,174.89,54803.0,170.2404,170.2598,169.8616,169.8616,54803.0
2024-02-14 10:55:00,174.88,175.0,174.72,174.84,60552.0,169.8519,169.9684,169.6965,169.813,60552.0
2024-02-14 11:00:00,174.82,174.86,174.59,174.74,48673.0,169.7936,169.8325,169.5702,169.7159,48673.0
2024-02-14 11:05:00,174.75,175.0,174.74,174.88,37646.0,169.7256,169.9684,169.7159,169.8519,37646.0
2024-02-14 11:10:00,174.87,175.16,174.86,175.0,109255.0,169.8422,170.1238,169.8325,169.9684,109255.0
2024-02-14 11:15:00,175.04,175.11,174.89,174.98,22353.0,170.0073,170.0753,169.8616,169.949,22353.0
2024-02-14 11:20:00,174.99,175.06,174.82,174.99,22413.0,169.9587,170.0267,169.7936,169.9587,22413.0
2024-02-14 11:25:00,175.02,175.04,174.87,174.94,21334.0,169.9879,170.0073,169.8422,169.9102,21334.0
2024-02-14 11:30:00,174.94,175.08,174.94,174.99,27230.0,169.9102,170.0461,169.9102,169.9587,27230.0
2024-02-14 11:35:00,174.98,175.15,174.98,175.07,28905.0,169.949,170.1141,169.949,170.0364,28905.0
2024-02-14 11:40:00,175.06,175.16,174.88,175.04,33615.0,170.0267,170.1238,169.8519,170.0073,33615.0
2024-02-14 11:45:00,175.05,175.19,175.02,175.19,19991.0,170.017,170.153,169.9879,170.153,19991.0
2024-02-14 11:50:00,175.18,175.19,175.01,175.14,22710.0,170.1433,170.153,169.9781,170.1044,22710.0
2024-02-14 11:55:00,175.12,175.13,174.9,174.98,37084.0,170.085,170.0947,169.8713,169.949,37084.0
2024-02-14 12:00:00,175.02,175.02,174.54,174.55,39752.0,169.9879,169.9879,169.5217,169.5314,39752.0
2024-02-14 12:05:00,174.55,174.8,174.48,174.8,53933.0,169.5314,169.7742,169.4634,169.7742,53933.0
2024-02-14 12:10:00,174.82,175.0,174.82,174.97,27267.0,169.7936,169.9684,169.7936,169.9393,27267.0
2024-02-14 12:15:00,174.98,175.08,174.95,175.03,23439.0,169.949,170.0461,169.9199,169.9976,23439.0
2024-02-14 12:20:00,175.02,175.14,174.99,175.1,28817.0,169.9879,170.1044,169.9587,170.0656,28817.0
2024-02-14 12:25:00,175.11,175.15,175.04,175.15,13485.0,170.0753,170.1141,170.0073,170.1141,13485.0
2024-02-14 12:30:00,175.14,175.16,174.99,175.01,30581.0,170.1044,170.1238,169.9587,169.9781,30581.0
2024-02-14 12:35:00,174.99,175.02,174.88,174.89,22082.0,169.9587,169.9879,169.8519,169.8616,22082.0
2024-02-14 12:40:00,174.88,175.1,174.88,175.05,23524.0,169.8519,170.0656,169.8519,170.017,23524.0
2024-02-14 12:45:00,175.04,175.08,174.95,175.06,27186.0,170.0073,170.0461,169.9199,170.0267,27186.0
2024-02-14 12:50:00,175.05,175.16,175.05,175.09,17176.0,170.017,170.1238,170.017,170.0558,17176.0
2024-02-14 12:55:00,175.11,175.17,175.05,175.13,37314.0,170.0753,170.1335,170.017,170.0947,37314.0
2024-02-14 13:00:00,175.14,175.21,175.05,175.2,30564.0,170.1044,170.1724,170.017,170.1627,30564.0
2024-02-14 13:05:00,175.2,175.2,175.13,175.13,25923.0,170.1627,170.1627,170.0947,170.0947,25923.0
2024-02-14 13:10:00,175.13,175.14,174.86,174.92,21595.0,170.0947,170.1044,169.8325,169.8907,21595.0
2024-02-14 13:15:00,174.92,175.07,174.91,175.0,20582.0,169.8907,170.0364,169.881,169.9684,20582.0
2024-02-14 13:20:00,175.03,175.1,174.91,174.98,14329.0,169.9976,170.0656,169.881,169.949,14329.0
2024-02-14 13:25:00,175.01,175.02,174.91,175.01,15873.0,169.9781,169.9879,169.881,169.9781,15873.0
2024-02-14 13:30:00,175.06,175.22,175.02,175.21,35568.0,170.0267,170.1821,169.9879,170.1724,35568.0
2024-02-14 13:35:00,175.21,175.41,175.19,175.31,30783.0,170.1724,170.3666,170.153,170.2695,30783.0
2024-02-14 13:40:00,175.31,175.37,175.07,175.08,39042.0,170.2695,170.3278,170.0364,170.0461,39042.0
2024-02-14 13:45:00,175.07,175.11,174.99,175.01,29547.0,170.0364,170.0753,169.9587,169.9781,29547.0
2024-02-14 13:50:00,175.02,175.06,174.98,175.03,16855.0,169.9879,170.0267,169.949,169.9976,16855.0
2024-02-14 13:55:00,175.04,175.04,174.84,174.98,28512.0,170.0073,170.0073,169.813,169.949,28512.0
2024-02-14 14:00:00,174.98,174.98,174.76,174.76,21130.0,169.949,169.949,169.7353,169.7353,21130.0
2024-02-14 14:05:00,174.75,174.75,174.53,174.59,36406.0,169.7256,169.7256,169.5119,169.5702,36406.0
2024-02-14 14:10:00,174.6,174.82,174.59,174.81,99076.0,169.5799,169.7936,169.5702,169.7839,99076.0
2024-02-14 14:15:00,174.79,174.85,174.66,174.69,57792.0,169.7645,169.8227,169.6382,169.6673,57792.0
2024-02-14 14:20:00,174.7,174.88,174.7,174.83,53602.0,169.6771,169.8519,169.6771,169.8033,53602.0
2024-02-14 14:25:00,174.83,175.0,174.82,174.88,68031.0,169.8033,169.9684,169.7936,169.8519,68031.0
2024-02-14 14:30:00,174.89,174.92,174.78,174.83,67314.0,169.8616,169.8907,169.7548,169.8033,67314.0
2024-02-14 14:35:00,174.85,174.93,174.79,174.8,57867.0,169.8227,169.9004,169.7645,169.7742,57867.0
2024-02-14 14:40:00,174.81,175.09,174.76,175.04,50376.0,169.7839,170.0558,169.7353,170.0073,50376.0
2024-02-14 14:45:00,175.06,175.07,174.89,174.92,44238.0,170.0267,170.0364,169.8616,169.8907,44238.0
2024-02-14 14:50:00,174.9,175.02,174.88,174.98,41902.0,169.8713,169.9879,169.8519,169.949,41902.0
2024-02-14 14:55:00,174.97,175.09,174.9,175.02,41973.0,169.9393,170.0558,169.8713,169.9879,41973.0
2024-02-14 15:00:00,175.04,175.09,174.9,175.07,44214.0,170.0073,170.0558,169.8713,170.0364,44214.0
2024-02-14 15:05:00,175.08,175.1,175.0,175.04,38892.0,170.0461,170.0656,169.9684,170.0073,38892.0
2024-02-14 15:10:00,175.08,175.08,174.95,174.96,55763.0,170.0461,170.0461,169.9199,169.9296,55763.0
2024-02-14 15:15:00,174.98,175.19,174.98,175.14,68251.0,169.949,170.153,169.949,170.1044,68251.0
2024-02-14 15:20:00,175.13,175.33,175.12,175.33,42643.0,170.0947,170.2889,170.085,170.2889,42643.0
2024-02-14 15:25:00,175.31,175.5,175.27,175.43,48623.0,170.2695,170.4541,170.2307,170.3861,48623.0
2024-02-14 15:30:00,175.44,175.47,175.26,175.33,57927.0,170.3958,170.4249,170.221,170.2889,57927.0
2024-02-14 15:35:00,175.32,175.61,175.3,175.58,73432.0,170.2792,170.5609,170.2598,170.5318,73432.0
2024-02-14 15:40:00,175.58,175.6,175.41,175.5,50839.0,170.5318,170.5512,170.3666,170.4541,50839.0
2024-02-14 15:45:00,175.49,175.68,175.48,175.55,91988.0,170.4443,170.6289,170.4346,170.5026,91988.0
2024-02-14 15:50:00,175.57,175.7,175.51,175.61,117858.0,170.522,170.6483,170.4638,170.5609,117858.0
2024-02-14 15:55:00,175.61,176.1,175.59,176.02,394440.0,170.5609,171.0368,170.5415,170.9591,394440.0
2024-02-15 09:30:00,176.15,177.46,176.15,177.44,180402.0,171.0854,172.3577,171.0854,172.3383,180402.0
2024-02-15 09:35:00,177.45,177.99,177.37,177.7,71085.0,172.348,172.8725,172.2703,172.5908,71085.0
2024-02-15 09:40:00,177.7,177.99,177.61,177.88,51510.0,172.5908,172.8725,172.5034,172.7656,51510.0
2024-02-15 09:45:00,177.9,178.46,177.89,178.27,122124.0,172.7851,173.329,172.7753,173.1444,122124.0
2024-02-15 09:50:00,178.27,178.36,178.01,178.16,68702.0,173.1444,173.2318,172.8919,173.0376,68702.0
2024-02-15 09:55:00,178.19,178.86,178.18,178.84,164722.0,173.0667,173.7174,173.057,173.698,164722.0
2024-02-15 10:00:00,178.84,179.08,178.76,178.91,210932.0,173.698,173.9311,173.6203,173.766,210932.0
2024-02-15 10:05:00,178.89,178.9,178.06,178.14,86568.0,173.7466,173.7563,172.9405,173.0182,86568.0
2024-02-15 10:10:00,178.15,178.41,178.11,178.18,63025.0,173.0279,173.2804,172.989,173.057,63025.0
2024-02-15 10:15:00,178.18,178.58,178.13,178.47,56763.0,173.057,173.4455,173.0084,173.3387,56763.0
2024-02-15 10:20:00,178.48,178.57,178.3,178.53,38855.0,173.3484,173.4358,173.1736,173.3969,38855.0
2024-02-15 10:25:00,178.53,178.62,178.4,178.57,49713.0,173.3969,173.4844,173.2707,173.4358,49713.0
2024-02-15 10:30:00,178.59,178.63,178.33,178.44,59397.0,173.4552,173.4941,173.2027,173.3095,59397.0
2024-02-15 10:35:00,178.43,178.92,178.32,178.92,70537.0,173.2998,173.7757,173.193,173.7757,70537.0
2024-02-15 10:40:00,178.9,178.9,178.42,178.49,57160.0,173.7563,173.7563,173.2901,173.3581,57160.0
2024-02-15 10:45:00,178.5,178.64,178.44,178.56,43167.0,173.3678,173.5038,173.3095,173.4261,43167.0
2024-02-15 10:50:00,178.56,178.56,178.35,178.49,45403.0,173.4261,173.4261,173.2221,173.3581,45403.0
2024-02-15 10:55:00,178.45,178.57,178.3,178.35,27742.0,173.3192,173.4358,173.1736,173.2221,27742.0
2024-02-15 11:00:00,178.37,178.45,178.26,178.3,27655.0,173.2415,173.3192,173.1347,173.1736,27655.0
2024-02-15 11:05:00,178.32,178.41,178.26,178.37,32510.0,173.193,173.2804,173.1347,173.2415,32510.0
2024-02-15 11:10:00,178.35,178.57,178.35,178.45,27401.0,173.2221,173.4358,173.2221,173.3192,27401.0
2024-02-15 11:15:00,178.47,178.53,178.36,178.42,27469.0,173.3387,173.3969,173.2318,173.2901,27469.0
2024-02-15 11:20:00,178.42,178.49,178.32,178.4,29002.0,173.2901,173.3581,173.193,173.2707,29002.0
2024-02-15 11:25:00,178.4,178.44,178.27,178.36,28730.0,173.2707,173.3095,173.1444,173.2318,28730.0
2024-02-15 11:30:00,178.37,178.74,178.33,178.73,77601.0,173.2415,173.6009,173.2027,173.5912,77601.0
2024-02-15 11:35:00,178.73,179.06,178.64,178.88,94911.0,173.5912,173.9117,173.5038,173.7369,94911.0
2024-02-15 11:40:00,178.91,179.14,178.83,179.11,54895.0,173.766,173.9894,173.6883,173.9603,54895.0
2024-02-15 11:45:00,179.13,179.41,179.13,179.34,81098.0,173.9797,174.2516,173.9797,174.1836,81098.0
2024-02-15 11:50:00,179.35,179.42,179.0,179.19,79168.0,174.1934,174.2613,173.8534,174.038,79168.0
2024-02-15 11:55:00,179.21,179.33,179.06,179.31,55927.0,174.0574,174.1739,173.9117,174.1545,55927.0
2024-02-15 12:00:00,179.32,179.34,179.14,179.22,57000.0,174.1642,174.1836,173.9894,174.0671,57000.0
2024-02-15 12:05:00,179.22,179.36,179.04,179.13,44700.0,174.0671,174.2031,173.8923,173.9797,44700.0
2024-02-15 12:10:00,179.14,179.28,179.06,179.1,68211.0,173.9894,174.1254,173.9117,173.9505,68211.0
2024-02-15 12:15:00,179.1,179.12,178.87,179.04,66409.0,173.9505,173.97,173.7272,173.8923,66409.0
2024-02-15 12:20:00,179.08,179.14,178.98,179.05,30258.0,173.9311,173.9894,173.834,173.902,30258.0
2024-02-15 12:25:00,179.05,179.13,178.96,179.13,36481.0,173.902,173.9797,173.8146,173.9797,36481.0
2024-02-15 12:30:00,179.15,179.15,179.0,179.09,25051.0,173.9991,173.9991,173.8534,173.9408,25051.0
2024-02-15 12:35:00,179.09,179.14,178.97,179.11,29450.0,173.9408,173.9894,173.8243,173.9603,29450.0
2024-02-15 12:40:00,179.1,179.32,179.04,179.24,41852.0,173.9505,174.1642,173.8923,174.0865,41852.0
2024-02-15 12:45:00,179.25,179.32,179.07,179.17,36784.0,174.0962,174.1642,173.9214,174.0185,36784.0
2024-02-15 12:50:00,179.18,179.25,179.1,179.21,35102.0,174.0282,174.0962,173.9505,174.0574,35102.0
2024-02-15 12:55:00,179.22,179.26,179.03,179.07,29278.0,174.0671,174.1059,173.8826,173.9214,29278.0
2024-02-15 13:00:00,179.06,179.06,178.87,178.92,31591.0,173.9117,173.9117,173.7272,173.7757,31591.0
2024-02-15 13:05:00,178.96,179.17,178.94,179.17,23058.0,173.8146,174.0185,173.7951,174.0185,23058.0
2024-02-15 13:10:00,179.18,179.35,179.13,179.21,50330.0,174.0282,174.1934,173.9797,174.0574,50330.0
2024-02-15 13:15:00,179.23,179.24,179.07,179.12,36328.0,174.0768,174.0865,173.9214,173.97,36328.0
2024-02-15 13:20:00,179.13,179.26,179.1,179.18,30140.0,173.9797,174.1059,173.9505,174.0282,30140.0
2024-02-15 13:25:00,179.19,179.25,179.11,179.24,39334.0,174.038,174.0962,173.9603,174.0865,39334.0
2024-02-15 13:30:00,179.25,179.3,179.18,179.29,34004.0,174.0962,174.1448,174.0282,174.1351,34004.0
2024-02-15 13:35:00,179.29,179.36,179.16,179.33,33545.0,174.1351,174.2031,174.0088,174.1739,33545.0
2024-02-15 13:40:00,179.33,179.42,179.21,179.35,46046.0,174.1739,174.2613,174.0574,174.1934,46046.0
2024-02-15 13:45:00,179.35,179.47,179.34,179.47,48577.0,174.1934,174.3099,174.1836,174.3099,48577.0
2024-02-15 13:50:00,179.49,179.58,179.42,179.53,55128.0,174.3293,174.4167,174.2613,174.3682,55128.0
2024-02-15 13:55:00,179.55,179.58,179.47,179.57,23582.0,174.3876,174.4167,174.3099,174.407,23582.0
2024-02-15 14:00:00,179.58,179.74,179.58,179.68,43152.0,174.4167,174.5721,174.4167,174.5139,43152.0
2024-02-15 14:05:00,179.69,179.84,179.63,179.73,29259.0,174.5236,174.6693,174.4653,174.5624,29259.0
2024-02-15 14:10:00,179.75,179.75,179.65,179.72,27402.0,174.5819,174.5819,174.4847,174.5527,27402.0
2024-02-15 14:15:00,179.72,179.99,179.72,179.98,80303.0,174.5527,174.815,174.5527,174.8052,80303.0
2024-02-15 14:20:00,179.97,180.04,179.94,180.0,136541.0,174.7955,174.8635,174.7664,174.8247,136541.0
2024-02-15 14:25:00,180.0,180.01,179.9,179.99,46568.0,174.8247,174.8344,174.7275,174.815,46568.0
2024-02-15 14:30:00,179.98,179.99,179.87,179.93,48935.0,174.8052,174.815,174.6984,174.7567,48935.0
2024-02-15 14:35:00,179.92,180.01,179.89,179.93,46352.0,174.747,174.8344,174.7178,174.7567,46352.0
2024-02-15 14:40:00,179.92,179.92,179.72,179.84,67235.0,174.747,174.747,174.5527,174.6693,67235.0
2024-02-15 14:45:00,179.84,179.96,179.82,179.96,45504.0,174.6693,174.7858,174.6498,174.7858,45504.0
2024-02-15 14:50:00,179.97,180.07,179.93,180.03,72096.0,174.7955,174.8927,174.7567,174.8538,72096.0
2024-02-15 14:55:00,180.05,180.13,179.98,180.04,57205.0,174.8732,174.9509,174.8052,174.8635,57205.0
2024-02-15 15:00:00,180.05,180.06,179.92,179.99,56826.0,174.8732,174.8829,174.747,174.815,56826.0
2024-02-15 15:05:00,179.98,180.04,179.91,180.0,39267.0,174.8052,174.8635,174.7373,174.8247,39267.0
2024-02-15 15:10:00,180.02,180.21,180.02,180.18,49359.0,174.8441,175.0286,174.8441,174.9995,49359.0
2024-02-15 15:15:00,180.18,180.18,179.96,180.11,62733.0,174.9995,174.9995,174.7858,174.9315,62733.0
2024-02-15 15:20:00,180.11,180.13,180.0,180.04,37248.0,174.9315,174.9509,174.8247,174.8635,37248.0
2024-02-15 15:25:00,180.03,180.15,180.03,180.12,52542.0,174.8538,174.9704,174.8538,174.9412,52542.0
2024-02-15 15:30:00,180.12,180.16,180.0,180.14,60948.0,174.9412,174.9801,174.8247,174.9606,60948.0
2024-02-15 15:35:00,180.15,180.15,179.92,179.94,56953.0,174.9704,174.9704,174.747,174.7664,56953.0
2024-02-15 15:40:00,179.93,180.02,179.92,179.93,77351.0,174.7567,174.8441,174.747,174.7567,77351.0
2024-02-15 15:45:00,179.93,179.97,179.8,179.9,138328.0,174.7567,174.7955,174.6304,174.7275,138328.0
2024-02-15 15:50:00,179.89,180.04,179.8,179.96,174747.0,174.7178,174.8635,174.6304,174.7858,174747.0
2024-02-15 15:55:00,179.95,180.01,179.74,179.92,428893.0,174.7761,174.8344,174.5721,174.747,428893.0
2024-02-16 09:30:00,179.61,179.98,178.41,178.44,473816.0,174.4459,174.8052,173.2804,173.3095,473816.0
2024-02-16 09:35:00,178.46,178.67,178.23,178.29,79205.0,173.329,173.5329,173.1056,173.1638,79205.0
2024-02-16 09:40:00,178.26,178.91,178.23,178.86,52530.0,173.1347,173.766,173.1056,173.7174,52530.0
2024-02-16 09:45:00,178.88,179.22,178.79,179.13,81862.0,173.7369,174.0671,173.6495,173.9797,81862.0
2024-02-16 09:50:00,179.12,179.22,178.97,179.09,54015.0,173.97,174.0671,173.8243,173.9408,54015.0
2024-02-16 09:55:00,179.09,179.34,178.96,179.05,70307.0,173.9408,174.1836,173.8146,173.902,70307.0
2024-02-16 10:00:00,179.04,179.33,178.9,179.26,98706.0,173.8923,174.1739,173.7563,174.1059,98706.0
2024-02-16 10:05:00,179.27,179.3,178.81,178.87,58004.0,174.1157,174.1448,173.6689,173.7272,58004.0
2024-02-16 10:10:00,178.84,179.39,178.84,179.36,61934.0,173.698,174.2322,173.698,174.2031,61934.0
2024-02-16 10:15:00,179.34,179.46,178.98,179.0,36701.0,174.1836,174.3002,173.834,173.8534,36701.0
2024-02-16 10:20:00,178.98,179.07,178.77,178.93,57813.0,173.834,173.9214,173.63,173.7854,57813.0
2024-02-16 10:25:00,178.91,179.27,178.83,179.23,39408.0,173.766,174.1157,173.6883,174.0768,39408.0
2024-02-16 10:30:00,179.22,179.25,179.02,179.12,51173.0,174.0671,174.0962,173.8728,173.97,51173.0
2024-02-16 10:35:00,179.12,179.22,178.98,179.12,42633.0,173.97,174.0671,173.834,173.97,42633.0
2024-02-16 10:40:00,179.12,179.22,179.06,179.14,35590.0,173.97,174.0671,173.9117,173.9894,35590.0
2024-02-16 10:45:00,179.14,179.33,179.14,179.21,45772.0,173.9894,174.1739,173.9894,174.0574,45772.0
2024-02-16 10:50:00,179.23,179.39,179.22,179.25,27844.0,174.0768,174.2322,174.0671,174.0962,27844.0
2024-02-16 10:55:00,179.23,179.25,178.81,178.93,74837.0,174.0768,174.0962,173.6689,173.7854,74837.0
2024-02-16 11:00:00,178.96,178.99,178.68,178.75,42654.0,173.8146,173.8437,173.5426,173.6106,42654.0
2024-02-16 11:05:00,178.75,178.8,178.65,178.75,35486.0,173.6106,173.6592,173.5135,173.6106,35486.0
2024-02-16 11:10:00,178.76,178.88,178.63,178.68,40610.0,173.6203,173.7369,173.4941,173.5426,40610.0
2024-02-16 11:15:00,178.69,178.72,178.58,178.61,45085.0,173.5523,173.5815,173.4455,173.4746,45085.0
2024-02-16 11:20:00,178.63,178.82,178.48,178.71,101169.0,173.4941,173.6786,173.3484,173.5718,101169.0
2024-02-16 11:25:00,178.71,178.95,178.7,178.93,48668.0,173.5718,173.8049,173.5621,173.7854,48668.0
2024-02-16 11:30:00,178.94,178.98,178.85,178.9,32875.0,173.7951,173.834,173.7077,173.7563,32875.0
2024-02-16 11:35:00,178.91,178.92,178.75,178.88,24065.0,173.766,173.7757,173.6106,173.7369,24065.0
2024-02-16 11:40:00,178.88,179.16,178.86,179.1,32886.0,173.7369,174.0088,173.7174,173.9505,32886.0
2024-02-16 11:45:00,179.09,179.3,179.07,179.29,37625.0,173.9408,174.1448,173.9214,174.1351,37625.0
2024-02-16 11:50:00,179.27,179.27,179.02,179.04,37675.0,174.1157,174.1157,173.8728,173.8923,37675.0
2024-02-16 11:55:00,179.03,179.15,178.95,179.01,40832.0,173.8826,173.9991,173.8049,173.8631,40832.0
2024-02-16 12:00:00,179.02,179.05,178.83,178.92,39506.0,173.8728,173.902,173.6883,173.7757,39506.0
2024-02-16 12:05:00,178.92,178.92,178.76,178.81,41327.0,173.7757,173.7757,173.6203,173.6689,41327.0
2024-02-16 12:10:00,178.82,178.82,178.71,178.82,29248.0,173.6786,173.6786,173.5718,173.6786,29248.0
2024-02-16 12:15:00,178.83,178.84,178.62,178.68,21981.0,173.6883,173.698,173.4844,173.5426,21981.0
2024-02-16 12:20:00,178.67,178.68,178.54,178.67,34259.0,173.5329,173.5426,173.4067,173.5329,34259.0
2024-02-16 12:25:00,178.66,178.66,178.48,178.49,37982.0,173.5232,173.5232,173.3484,173.3581,37982.0
2024-02-16 12:30:00,178.5,178.58,178.45,178.53,41354.0,173.3678,173.4455,173.3192,173.3969,41354.0
2024-02-16 12:35:00,178.53,178.58,178.4,178.49,66920.0,173.3969,173.4455,173.2707,173.3581,66920.0
2024-02-16 12:40:00,178.46,178.47,178.3,178.44,44625.0,173.329,173.3387,173.1736,173.3095,44625.0
2024-02-16 12:45:00,178.46,178.67,178.46,178.58,25548.0,173.329,173.5329,173.329,173.4455,25548.0
2024-02-16 12:50:00,178.57,178.71,178.56,178.71,25206.0,173.4358,173.5718,173.4261,173.5718,25206.0
2024-02-16 12:55:00,178.7,178.74,178.57,178.6,30446.0,173.5621,173.6009,173.4358,173.4649,30446.0
2024-02-16 13:00:00,178.61,178.65,178.26,178.28,60266.0,173.4746,173.5135,173.1347,173.1541,60266.0
2024-02-16 13:05:00,178.25,178.31,178.16,178.28,33864.0,173.125,173.1833,173.0376,173.1541,33864.0
2024-02-16 13:10:00,178.26,178.37,178.17,178.28,30412.0,173.1347,173.2415,173.0473,173.1541,30412.0
2024-02-16 13:15:00,178.29,178.49,178.25,178.46,38210.0,173.1638,173.3581,173.125,173.329,38210.0
2024-02-16 13:20:00,178.45,178.72,178.44,178.7,37448.0,173.3192,173.5815,173.3095,173.5621,37448.0
2024-02-16 13:25:00,178.71,178.77,178.64,178.74,46270.0,173.5718,173.63,173.5038,173.6009,46270.0
2024-02-16 13:30:00,178.74,178.75,178.66,178.68,35472.0,173.6009,173.6106,173.5232,173.5426,35472.0
2024-02-16 13:35:00,178.68,178.76,178.66,178.75,22707.0,173.5426,173.6203,173.5232,173.6106,22707.0
2024-02-16 13:40:00,178.75,178.76,178.63,178.73,33551.0,173.6106,173.6203,173.4941,173.5912,33551.0
2024-02-16 13:45:00,178.74,178.75,178.66,178.72,29065.0,173.6009,173.6106,173.5232,173.5815,29065.0
2024-02-16 13:50:00,178.72,178.84,178.68,178.74,38000.0,173.5815,173.698,173.5426,173.6009,38000.0
2024-02-16 13:55:00,178.75,179.03,178.73,179.02,31872.0,173.6106,173.8826,173.5912,173.8728,31872.0
2024-02-16 14:00:00,179.03,179.08,178.91,179.06,28934.0,173.8826,173.9311,173.766,173.9117,28934.0
2024-02-16 14:05:00,179.05,179.12,178.95,179.03,20755.0,173.902,173.97,173.8049,173.8826,20755.0
2024-02-16 14:10:00,179.04,179.16,178.99,179.0,30505.0,173.8923,174.0088,173.8437,173.8534,30505.0
2024-02-16 14:15:00,179.0,179.09,178.99,179.0,26187.0,173.8534,173.9408,173.8437,173.8534,26187.0
2024-02-16 14:20:00,179.02,179.14,179.02,179.13,22108.0,173.8728,173.9894,173.8728,173.9797,22108.0
2024-02-16 14:25:00,179.13,179.18,179.08,179.1,18581.0,173.9797,174.0282,173.9311,173.9505,18581.0
2024-02-16 14:30:00,179.11,179.16,178.98,178.98,27000.0,173.9603,174.0088,173.834,173.834,27000.0
2024-02-16 14:35:00,179.0,179.02,178.89,178.99,33365.0,173.8534,173.8728,173.7466,173.8437,33365.0
2024-02-16 14:40:00,178.99,179.05,178.97,179.02,24982.0,173.8437,173.902,173.8243,173.8728,24982.0
2024-02-16 14:45:00,179.02,179.03,178.47,178.64,77519.0,173.8728,173.8826,173.3387,173.5038,77519.0
2024-02-16 14:50:00,178.64,178.77,178.59,178.71,42683.0,173.5038,173.63,173.4552,173.5718,42683.0
2024-02-16 14:55:00,178.7,178.89,178.67,178.89,34540.0,173.5621,173.7466,173.5329,173.7466,34540.0
2024-02-16 15:00:00,178.87,179.04,178.83,178.9,35544.0,173.7272,173.8923,173.6883,173.7563,35544.0
2024-02-16 15:05:00,178.91,179.07,178.9,178.97,43068.0,173.766,173.9214,173.7563,173.8243,43068.0
2024-02-16 15:10:00,178.96,178.99,178.85,178.99,50131.0,173.8146,173.8437,173.7077,173.8437,50131.0
2024-02-16 15:15:00,178.98,179.06,178.96,179.03,49452.0,173.834,173.9117,173.8146,173.8826,49452.0
2024-02-16 15:20:00,179.03,179.15,178.9,179.09,38890.0,173.8826,173.9991,173.7563,173.9408,38890.0
2024-02-16 15:25:00,179.11,179.27,179.06,179.27,45155.0,173.9603,174.1157,173.9117,174.1157,45155.0
2024-02-16 15:30:00,179.27,179.32,179.2,179.23,56091.0,174.1157,174.1642,174.0477,174.0768,56091.0
2024-02-16 15:35:00,179.23,179.29,179.08,179.12,46812.0,174.0768,174.1351,173.9311,173.97,46812.0
2024-02-16 15:40:00,179.11,179.12,178.82,178.85,38583.0,173.9603,173.97,173.6786,173.7077,38583.0
2024-02-16 15:45:00,178.87,178.95,178.72,178.73,51614.0,173.7272,173.8049,173.5815,173.5912,51614.0
2024-02-16 15:50:00,178.73,179.17,178.73,179.08,147406.0,173.5912,174.0185,173.5912,173.9311,147406.0
2024-02-16 15:55:00,179.09,179.14,178.98,179.03,241509.0,173.9408,173.9894,173.834,173.8826,241509.0
2024-02-20 09:30:00,179.19,179.57,178.4,179.19,237265.0,174.038,174.407,173.2707,174.038,237265.0
2024-02-20 09:35:00,179.14,179.47,178.79,179.12,44996.0,173.9894,174.3099,173.6495,173.97,44996.0
2024-02-20 09:40:00,179.13,179.59,179.09,179.51,45568.0,173.9797,174.4265,173.9408,174.3488,45568.0
2024-02-20 09:45:00,179.51,179.74,179.42,179.51,57102.0,174.3488,174.5721,174.2613,174.3488,57102.0
2024-02-20 09:50:00,179.5,179.94,179.44,179.86,73370.0,174.339,174.7664,174.2808,174.6887,73370.0
2024-02-20 09:55:00,179.83,179.89,179.62,179.75,94340.0,174.6596,174.7178,174.4556,174.5819,94340.0
2024-02-20 10:00:00,179.75,179.95,179.74,179.88,69648.0,174.5819,174.7761,174.5721,174.7081,69648.0
2024-02-20 10:05:00,179.84,179.99,179.59,179.68,73939.0,174.6693,174.815,174.4265,174.5139,73939.0
2024-02-20 10:10:00,179.68,179.75,179.39,179.4,42420.0,174.5139,174.5819,174.2322,174.2419,42420.0
2024-02-20 10:15:00,179.37,179.79,179.35,179.72,54050.0,174.2128,174.6207,174.1934,174.5527,54050.0
2024-02-20 10:20:00,179.7,179.99,179.65,179.97,46246.0,174.5333,174.815,174.4847,174.7955,46246.0
2024-02-20 10:25:00,179.97,180.12,179.87,179.9,96979.0,174.7955,174.9412,174.6984,174.7275,96979.0
2024-02-20 10:30:00,179.91,180.12,179.87,180.01,52292.0,174.7373,174.9412,174.6984,174.8344,52292.0
2024-02-20 10:35:00,180.0,180.24,179.95,180.21,57048.0,174.8247,175.0578,174.7761,175.0286,57048.0
2024-02-20 10:40:00,180.22,180.25,180.07,180.13,72345.0,175.0383,175.0675,174.8927,174.9509,72345.0
2024-02-20 10:45:00,180.15,180.42,180.15,180.37,57912.0,174.9704,175.2326,174.9704,175.184,57912.0
2024-02-20 10:50:00,180.39,180.46,180.33,180.35,44087.0,175.2035,175.2714,175.1452,175.1646,44087.0
2024-02-20 10:55:00,180.32,180.33,180.06,180.2,47985.0,175.1355,175.1452,174.8829,175.0189,47985.0
2024-02-20 11:00:00,180.23,180.33,179.98,180.02,41604.0,175.0481,175.1452,174.8052,174.8441,41604.0
2024-02-20 11:05:00,180.03,180.25,179.96,180.15,79210.0,174.8538,175.0675,174.7858,174.9704,79210.0
2024-02-20 11:10:00,180.17,180.19,179.97,180.01,46142.0,174.9898,175.0092,174.7955,174.8344,46142.0
2024-02-20 11:15:00,179.98,180.15,179.98,180.04,37177.0,174.8052,174.9704,174.8052,174.8635,37177.0
2024-02-20 11:20:00,180.02,180.04,179.8,180.0,50360.0,174.8441,174.8635,174.6304,174.8247,50360.0
2024-02-20 11:25:00,180.04,180.04,179.86,179.9,35374.0,174.8635,174.8635,174.6887,174.7275,35374.0
2024-02-20 11:30:00,179.9,179.98,179.72,179.87,52370.0,174.7275,174.8052,174.5527,174.6984,52370.0
2024-02-20 11:35:00,179.86,179.98,179.77,179.85,27486.0,174.6887,174.8052,174.6013,174.679,27486.0
2024-02-20 11:40:00,179.87,179.87,179.72,179.83,21514.0,174.6984,174.6984,174.5527,174.6596,21514.0
2024-02-20 11:45:00,179.81,179.82,179.6,179.6,21588.0,174.6401,174.6498,174.4362,174.4362,21588.0
2024-02-20 11:50:00,179.61,179.87,179.59,179.86,27999.0,174.4459,174.6984,174.4265,174.6887,27999.0
2024-02-20 11:55:00,179.84,179.86,179.59,179.67,23661.0,174.6693,174.6887,174.4265,174.5042,23661.0
2024-02-20 12:00:00,179.69,179.69,179.41,179.45,37014.0,174.5236,174.5236,174.2516,174.2905,37014.0
2024-02-20 12:05:00,179.45,179.74,179.39,179.71,35929.0,174.2905,174.5721,174.2322,174.543,35929.0
2024-02-20 12:10:00,179.7,179.71,179.58,179.7,14514.0,174.5333,174.543,174.4167,174.5333,14514.0
2024-02-20 12:15:00,179.67,179.74,179.61,179.65,20459.0,174.5042,174.5721,174.4459,174.4847,20459.0
2024-02-20 12:20:00,179.66,179.77,179.55,179.59,27928.0,174.4944,174.6013,174.3876,174.4265,27928.0
2024-02-20 12:25:00,179.57,179.64,179.54,179.63,26554.0,174.407,174.475,174.3779,174.4653,26554.0
2024-02-20 12:30:00,179.62,179.68,179.51,179.55,26927.0,174.4556,174.5139,174.3488,174.3876,26927.0
2024-02-20 12:35:00,179.53,179.55,179.22,179.27,25071.0,174.3682,174.3876,174.0671,174.1157,25071.0
2024-02-20 12:40:00,179.28,179.4,179.26,179.38,27047.0,174.1254,174.2419,174.1059,174.2225,27047.0
2024-02-20 12:45:00,179.36,179.49,179.33,179.34,12040.0,174.2031,174.3293,174.1739,174.1836,12040.0
2024-02-20 12:50:00,179.31,179.35,179.25,179.3,20268.0,174.1545,174.1934,174.0962,174.1448,20268.0
2024-02-20 12:55:00,179.28,179.41,179.26,179.37,25360.0,174.1254,174.2516,174.1059,174.2128,25360.0
2024-02-20 13:00:00,179.37,179.44,179.34,179.41,37490.0,174.2128,174.2808,174.1836,174.2516,37490.0
2024-02-20 13:05:00,179.4,179.48,179.36,179.47,17874.0,174.2419,174.3196,174.2031,174.3099,17874.0
2024-02-20 13:10:00,179.47,179.56,179.39,179.4,29340.0,174.3099,174.3973,174.2322,174.2419,29340.0
2024-02-20 13:15:00,179.4,179.4,179.19,179.35,25992.0,174.2419,174.2419,174.038,174.1934,25992.0
2024-02-20 13:20:00,179.33,179.5,179.31,179.4,31606.0,174.1739,174.339,174.1545,174.2419,31606.0
2024-02-20 13:25:00,179.39,179.46,179.2,179.31,27229.0,174.2322,174.3002,174.0477,174.1545,27229.0
2024-02-20 13:30:00,179.3,179.35,179.15,179.22,44993.0,174.1448,174.1934,173.9991,174.0671,44993.0
2024-02-20 13:35:00,179.21,179.46,179.11,179.46,14152.0,174.0574,174.3002,173.9603,174.3002,14152.0
2024-02-20 13:40:00,179.45,179.62,179.42,179.59,32703.0,174.2905,174.4556,174.2613,174.4265,32703.0
2024-02-20 13:45:00,179.59,179.6,179.5,179.56,39402.0,174.4265,174.4362,174.339,174.3973,39402.0
2024-02-20 13:50:00,179.56,179.66,179.55,179.57,26023.0,174.3973,174.4944,174.3876,174.407,26023.0
2024-02-20 13:55:00,179.56,179.7,179.56,179.69,17534.0,174.3973,174.5333,174.3973,174.5236,17534.0
2024-02-20 14:00:00,179.7,179.76,179.59,179.63,42026.0,174.5333,174.5916,174.4265,174.4653,42026.0
2024-02-20 14:05:00,179.66,179.7,179.6,179.67,40235.0,174.4944,174.5333,174.4362,174.5042,40235.0
2024-02-20 14:10:00,179.68,179.72,179.6,179.7,47863.0,174.5139,174.5527,174.4362,174.5333,47863.0
2024-02-20 14:15:00,179.69,179.9,179.65,179.9,33313.0,174.5236,174.7275,174.4847,174.7275,33313.0
2024-02-20 14:20:00,179.88,179.88,179.75,179.79,28768.0,174.7081,174.7081,174.5819,174.6207,28768.0
2024-02-20 14:25:00,179.8,179.96,179.73,179.95,33562.0,174.6304,174.7858,174.5624,174.7761,33562.0
2024-02-20 14:30:00,179.95,179.97,179.8,179.91,30042.0,174.7761,174.7955,174.6304,174.7373,30042.0
2024-02-20 14:35:00,179.89,179.96,179.85,179.93,20376.0,174.7178,174.7858,174.679,174.7567,20376.0
2024-02-20 14:40:00,179.91,180.01,179.89,179.95,25380.0,174.7373,174.8344,174.7178,174.7761,25380.0
2024-02-20 14:45:00,179.95,180.09,179.94,180.09,59406.0,174.7761,174.9121,174.7664,174.9121,59406.0
2024-02-20 14:50:00,180.1,180.14,179.99,180.06,30305.0,174.9218,174.9606,174.815,174.8829,30305.0
2024-02-20 14:55:00,180.06,180.14,179.97,180.12,52750.0,174.8829,174.9606,174.7955,174.9412,52750.0
2024-02-20 15:00:00,180.14,180.18,179.93,180.01,92422.0,174.9606,174.9995,174.7567,174.8344,92422.0
2024-02-20 15:05:00,180.01,180.07,179.98,180.02,32221.0,174.8344,174.8927,174.8052,174.8441,32221.0
2024-02-20 15:10:00,180.03,180.06,180.01,180.02,34556.0,174.8538,174.8829,174.8344,174.8441,34556.0
2024-02-20 15:15:00,180.02,180.03,179.93,179.93,45135.0,174.8441,174.8538,174.7567,174.7567,45135.0
2024-02-20 15:20:00,179.95,180.1,179.94,180.07,41841.0,174.7761,174.9218,174.7664,174.8927,41841.0
2024-02-20 15:25:00,180.08,180.25,180.07,180.23,57436.0,174.9024,175.0675,174.8927,175.0481,57436.0
2024-02-20 15:30:00,180.25,180.26,179.42,179.48,83739.0,175.0675,175.0772,174.2613,174.3196,83739.0
2024-02-20 15:35:00,179.47,179.76,179.41,179.68,39053.0,174.3099,174.5916,174.2516,174.5139,39053.0
2024-02-20 15:40:00,179.66,179.86,179.63,179.78,91188.0,174.4944,174.6887,174.4653,174.611,91188.0
2024-02-20 15:45:00,179.78,179.87,179.68,179.78,85645.0,174.611,174.6984,174.5139,174.611,85645.0
2024-02-20 15:50:00,179.76,179.83,179.54,179.65,115231.0,174.5916,174.6596,174.3779,174.4847,115231.0
2024-02-20 15:55:00,179.64,179.77,179.48,179.72,515057.0,174.475,174.6013,174.3196,174.5527,515057.0
2024-02-21 09:30:00,179.95,180.26,178.92,179.27,234177.0,174.7761,175.0772,173.7757,174.1157,234177.0
2024-02-21 09:35:00,179.27,179.51,178.64,178.65,67462.0,174.1157,174.3488,173.5038,173.5135,67462.0
2024-02-21 09:40:00,178.64,178.93,178.6,178.68,92905.0,173.5038,173.7854,173.4649,173.5426,92905.0
2024-02-21 09:45:00,178.67,179.26,178.52,179.24,62762.0,173.5329,174.1059,173.3872,174.0865,62762.0
2024-02-21 09:50:00,179.25,179.45,179.04,179.18,107555.0,174.0962,174.2905,173.8923,174.0282,107555.0
2024-02-21 09:55:00,179.21,179.23,178.75,179.06,44446.0,174.0574,174.0768,173.6106,173.9117,44446.0
2024-02-21 10:00:00,179.08,179.16,179.01,179.09,47574.0,173.9311,174.0088,173.8631,173.9408,47574.0
2024-02-21 10:05:00,179.09,179.26,179.0,179.19,71012.0,173.9408,174.1059,173.8534,174.038,71012.0
2024-02-21 10:10:00,179.19,179.33,179.09,179.21,37447.0,174.038,174.1739,173.9408,174.0574,37447.0
2024-02-21 10:15:00,179.21,179.32,178.95,179.12,29311.0,174.0574,174.1642,173.8049,173.97,29311.0
2024-02-21 10:20:00,179.13,179.18,178.93,179.04,37384.0,173.9797,174.0282,173.7854,173.8923,37384.0
2024-02-21 10:25:00,179.06,179.25,178.98,179.23,22735.0,173.9117,174.0962,173.834,174.0768,22735.0
2024-02-21 10:30:00,179.23,179.35,179.07,179.16,29864.0,174.0768,174.1934,173.9214,174.0088,29864.0
2024-02-21 10:35:00,179.16,179.31,179.12,179.31,25998.0,174.0088,174.1545,173.97,174.1545,25998.0
2024-02-21 10:40:00,179.3,179.33,179.16,179.21,25240.0,174.1448,174.1739,174.0088,174.0574,25240.0
2024-02-21 10:45:00,179.21,179.3,179.14,179.29,26659.0,174.0574,174.1448,173.9894,174.1351,26659.0
2024-02-21 10:50:00,179.34,179.39,179.24,179.26,27044.0,174.1836,174.2322,174.0865,174.1059,27044.0
2024-02-21 10:55:00,179.25,179.48,179.25,179.46,41286.0,174.0962,174.3196,174.0962,174.3002,41286.0
2024-02-21 11:00:00,179.47,179.48,179.19,179.21,72725.0,174.3099,174.3196,174.038,174.0574,72725.0
2024-02-21 11:05:00,179.19,179.49,179.18,179.44,23320.0,174.038,174.3293,174.0282,174.2808,23320.0
2024-02-21 11:10:00,179.42,179.61,179.38,179.58,26799.0,174.2613,174.4459,174.2225,174.4167,26799.0
2024-02-21 11:15:00,179.6,179.67,179.55,179.59,42075.0,174.4362,174.5042,174.3876,174.4265,42075.0
2024-02-21 11:20:00,179.62,179.7,179.5,179.54,40435.0,174.4556,174.5333,174.339,174.3779,40435.0
2024-02-21 11:25:00,179.53,179.53,179.37,179.45,33069.0,174.3682,174.3682,174.2128,174.2905,33069.0
2024-02-21 11:30:00,179.46,179.51,179.39,179.48,17599.0,174.3002,174.3488,174.2322,174.3196,17599.0
2024-02-21 11:35:00,179.49,179.54,179.44,179.51,28366.0,174.3293,174.3779,174.2808,174.3488,28366.0
2024-02-21 11:40:00,179.53,179.65,179.51,179.62,15431.0,174.3682,174.4847,174.3488,174.4556,15431.0
2024-02-21 11:45:00,179.63,179.68,179.58,179.65,22266.0,174.4653,174.5139,174.4167,174.4847,22266.0
2024-02-21 11:50:00,179.65,179.74,179.62,179.73,21755.0,174.4847,174.5721,174.4556,174.5624,21755.0
2024-02-21 11:55:00,179.74,179.8,179.7,179.79,22783.0,174.5721,174.6304,174.5333,174.6207,22783.0
2024-02-21 12:00:00,179.8,179.81,179.65,179.75,29313.0,174.6304,174.6401,174.4847,174.5819,29313.0
2024-02-21 12:05:00,179.77,179.83,179.66,179.82,32588.0,174.6013,174.6596,174.4944,174.6498,32588.0
2024-02-21 12:10:00,179.83,179.9,179.74,179.88,42715.0,174.6596,174.7275,174.5721,174.7081,42715.0
2024-02-21 12:15:00,179.88,180.05,179.85,180.04,42514.0,174.7081,174.8732,174.679,174.8635,42514.0
2024-02-21 12:20:00,180.03,180.09,179.98,180.07,49806.0,174.8538,174.9121,174.8052,174.8927,49806.0
2024-02-21 12:25:00,180.07,180.08,179.86,179.93,53971.0,174.8927,174.9024,174.6887,174.7567,53971.0
2024-02-21 12:30:00,179.93,180.0,179.9,179.96,32298.0,174.7567,174.8247,174.7275,174.7858,32298.0
2024-02-21 12:35:00,179.96,179.98,179.79,179.9,30185.0,174.7858,174.8052,174.6207,174.7275,30185.0
2024-02-21 12:40:00,179.9,179.91,179.76,179.83,34714.0,174.7275,174.7373,174.5916,174.6596,34714.0
2024-02-21 12:45:00,179.83,179.93,179.81,179.91,33183.0,174.6596,174.7567,174.6401,174.7373,33183.0
2024-02-21 12:50:00,179.92,180.1,179.92,180.07,34043.0,174.747,174.9218,174.747,174.8927,34043.0
2024-02-21 12:55:00,180.08,180.1,179.99,180.08,31134.0,174.9024,174.9218,174.815,174.9024,31134.0
2024-02-21 13:00:00,180.09,180.09,179.61,179.81,53994.0,174.9121,174.9121,174.4459,174.6401,53994.0
2024-02-21 13:05:00,179.81,180.23,179.78,180.23,46683.0,174.6401,175.0481,174.611,175.0481,46683.0
2024-02-21 13:10:00,180.23,180.46,180.23,180.4,49327.0,175.0481,175.2714,175.0481,175.2132,49327.0
2024-02-21 13:15:00,180.41,180.58,180.36,180.5,75658.0,175.2229,175.388,175.1743,175.3103,75658.0
2024-02-21 13:20:00,180.5,180.55,180.36,180.43,38966.0,175.3103,175.3589,175.1743,175.2423,38966.0
2024-02-21 13:25:00,180.43,180.52,180.38,180.46,39804.0,175.2423,175.3297,175.1937,175.2714,39804.0
2024-02-21 13:30:00,180.46,180.59,180.46,180.52,32642.0,175.2714,175.3977,175.2714,175.3297,32642.0
2024-02-21 13:35:00,180.54,180.62,180.53,180.6,29049.0,175.3491,175.4268,175.3394,175.4074,29049.0
2024-02-21 13:40:00,180.61,180.64,180.52,180.56,41667.0,175.4171,175.4463,175.3297,175.3686,41667.0
2024-02-21 13:45:00,180.56,180.63,180.5,180.61,56556.0,175.3686,175.4366,175.3103,175.4171,56556.0
2024-02-21 13:50:00,180.62,180.73,180.56,180.63,34402.0,175.4268,175.5337,175.3686,175.4366,34402.0
2024-02-21 13:55:00,180.62,180.74,180.6,180.73,24912.0,175.4268,175.5434,175.4074,175.5337,24912.0
2024-02-21 14:00:00,180.71,180.96,180.52,180.88,55647.0,175.5143,175.7571,175.3297,175.6794,55647.0
2024-02-21 14:05:00,180.87,180.95,180.78,180.81,53228.0,175.6697,175.7474,175.5822,175.6114,53228.0
2024-02-21 14:10:00,180.83,180.88,180.66,180.66,46206.0,175.6308,175.6794,175.4657,175.4657,46206.0
2024-02-21 14:15:00,180.61,180.7,180.5,180.58,34530.0,175.4171,175.5045,175.3103,175.388,34530.0
2024-02-21 14:20:00,180.58,180.68,180.46,180.49,51286.0,175.388,175.4851,175.2714,175.3006,51286.0
2024-02-21 14:25:00,180.47,180.58,180.3,180.5,57890.0,175.2812,175.388,175.116,175.3103,57890.0
2024-02-21 14:30:00,180.49,180.51,180.24,180.32,50976.0,175.3006,175.32,175.0578,175.1355,50976.0
2024-02-21 14:35:00,180.33,180.38,180.08,180.13,44782.0,175.1452,175.1937,174.9024,174.9509,44782.0
2024-02-21 14:40:00,180.13,180.14,180.01,180.11,37931.0,174.9509,174.9606,174.8344,174.9315,37931.0
2024-02-21 14:45:00,180.12,180.24,180.02,180.18,40033.0,174.9412,175.0578,174.8441,174.9995,40033.0
2024-02-21 14:50:00,180.19,180.38,180.19,180.3,28010.0,175.0092,175.1937,175.0092,175.116,28010.0
2024-02-21 14:55:00,180.3,180.38,180.24,180.34,38030.0,175.116,175.1937,175.0578,175.1549,38030.0
2024-02-21 15:00:00,180.33,180.38,180.03,180.06,39568.0,175.1452,175.1937,174.8538,174.8829,39568.0
2024-02-21 15:05:00,180.09,180.09,179.92,179.98,34034.0,174.9121,174.9121,174.747,174.8052,34034.0
2024-02-21 15:10:00,179.98,179.98,179.88,179.95,37182.0,174.8052,174.8052,174.7081,174.7761,37182.0
2024-02-21 15:15:00,179.94,180.05,179.81,179.92,47447.0,174.7664,174.8732,174.6401,174.747,47447.0
2024-02-21 15:20:00,179.92,179.94,179.75,179.85,40626.0,174.747,174.7664,174.5819,174.679,40626.0
2024-02-21 15:25:00,179.86,180.03,179.84,179.98,45799.0,174.6887,174.8538,174.6693,174.8052,45799.0
2024-02-21 15:30:00,179.99,180.14,179.91,180.1,69003.0,174.815,174.9606,174.7373,174.9218,69003.0
2024-02-21 15:35:00,180.1,180.51,180.1,180.42,49532.0,174.9218,175.32,174.9218,175.2326,49532.0
2024-02-21 15:40:00,180.44,180.65,180.43,180.54,68971.0,175.252,175.456,175.2423,175.3491,68971.0
2024-02-21 15:45:00,180.53,180.6,180.4,180.57,95247.0,175.3394,175.4074,175.2132,175.3783,95247.0
2024-02-21 15:50:00,180.58,180.82,180.58,180.73,140348.0,175.388,175.6211,175.388,175.5337,140348.0
2024-02-21 15:55:00,180.73,180.99,180.7,180.9,323911.0,175.5337,175.7862,175.5045,175.6988,323911.0
2024-02-22 09:30:00,181.82,182.17,181.24,181.47,309692.0,176.5923,176.9323,176.029,176.2524,309692.0
2024-02-22 09:35:00,181.5,181.95,181.41,181.77,92970.0,176.2815,176.7186,176.1941,176.5438,92970.0
2024-02-22 09:40:00,181.79,181.96,181.61,181.69,59742.0,176.5632,176.7283,176.3884,176.4661,59742.0
2024-02-22 09:45:00,181.77,182.51,181.72,182.36,88968.0,176.5438,177.2625,176.4952,177.1168,88968.0
2024-02-22 09:50:00,182.34,182.76,182.26,182.44,69468.0,177.0974,177.5053,177.0197,177.1945,69468.0
2024-02-22 09:55:00,182.38,182.73,182.31,182.68,59652.0,177.1362,177.4762,177.0683,177.4276,59652.0
2024-02-22 10:00:00,182.68,182.8,182.49,182.54,122802.0,177.4276,177.5442,177.2431,177.2916,122802.0
2024-02-22 10:05:00,182.54,182.54,182.04,182.04,65498.0,177.2916,177.2916,176.806,176.806,65498.0
2024-02-22 10:10:00,182.02,182.37,182.02,182.25,57887.0,176.7866,177.1265,176.7866,177.01,57887.0
2024-02-22 10:15:00,182.24,182.48,182.23,182.23,52271.0,177.0003,177.2334,176.9906,176.9906,52271.0
2024-02-22 10:20:00,182.26,182.57,182.24,182.52,66178.0,177.0197,177.3208,177.0003,177.2722,66178.0
2024-02-22 10:25:00,182.55,182.55,182.21,182.31,33753.0,177.3014,177.3014,176.9711,177.0683,33753.0
2024-02-22 10:30:00,182.33,182.59,182.19,182.59,48808.0,177.0877,177.3402,176.9517,177.3402,48808.0
2024-02-22 10:35:00,182.59,182.68,182.46,182.6,58000.0,177.3402,177.4276,177.2139,177.3499,58000.0
2024-02-22 10:40:00,182.59,182.74,182.5,182.53,63388.0,177.3402,177.4859,177.2528,177.2819,63388.0
2024-02-22 10:45:00,182.52,182.71,182.49,182.71,60190.0,177.2722,177.4568,177.2431,177.4568,60190.0
2024-02-22 10:50:00,182.71,182.88,182.65,182.67,58774.0,177.4568,177.6219,177.3985,177.4179,58774.0
2024-02-22 10:55:00,182.65,182.76,182.55,182.65,76410.0,177.3985,177.5053,177.3014,177.3985,76410.0
2024-02-22 11:00:00,182.68,182.72,182.51,182.64,43045.0,177.4276,177.4665,177.2625,177.3888,43045.0
2024-02-22 11:05:00,182.64,182.67,182.44,182.58,42034.0,177.3888,177.4179,177.1945,177.3305,42034.0
2024-02-22 11:10:00,182.58,182.72,182.58,182.68,33485.0,177.3305,177.4665,177.3305,177.4276,33485.0
2024-02-22 11:15:00,182.68,182.89,182.63,182.66,35723.0,177.4276,177.6316,177.3791,177.4082,35723.0
2024-02-22 11:20:00,182.65,182.67,182.54,182.55,29587.0,177.3985,177.4179,177.2916,177.3014,29587.0
2024-02-22 11:25:00,182.55,182.73,182.55,182.58,45004.0,177.3014,177.4762,177.3014,177.3305,45004.0
2024-02-22 11:30:00,182.59,182.68,182.54,182.65,51897.0,177.3402,177.4276,177.2916,177.3985,51897.0
2024-02-22 11:35:00,182.67,182.7,182.52,182.56,55346.0,177.4179,177.447,177.2722,177.3111,55346.0
2024-02-22 11:40:00,182.57,182.8,182.51,182.7,54904.0,177.3208,177.5442,177.2625,177.447,54904.0
2024-02-22 11:45:00,182.7,182.77,182.55,182.65,63977.0,177.447,177.515,177.3014,177.3985,63977.0
2024-02-22 11:50:00,182.67,182.76,182.56,182.75,39138.0,177.4179,177.5053,177.3111,177.4956,39138.0
2024-02-22 11:55:00,182.76,182.84,182.68,182.77,35421.0,177.5053,177.583,177.4276,177.515,35421.0
2024-02-22 12:00:00,182.75,182.78,182.59,182.73,25941.0,177.4956,177.5247,177.3402,177.4762,25941.0
2024-02-22 12:05:00,182.72,182.76,182.64,182.71,33814.0,177.4665,177.5053,177.3888,177.4568,33814.0
2024-02-22 12:10:00,182.7,182.7,182.53,182.63,50297.0,177.447,177.447,177.2819,177.3791,50297.0
2024-02-22 12:15:00,182.62,182.66,182.53,182.57,24880.0,177.3693,177.4082,177.2819,177.3208,24880.0
2024-02-22 12:20:00,182.57,182.72,182.5,182.72,30727.0,177.3208,177.4665,177.2528,177.4665,30727.0
2024-02-22 12:25:00,182.71,182.82,182.7,182.8,29430.0,177.4568,177.5636,177.447,177.5442,29430.0
2024-02-22 12:30:00,182.81,182.86,182.77,182.78,29889.0,177.5539,177.6024,177.515,177.5247,29889.0
2024-02-22 12:35:00,182.79,182.82,182.68,182.78,29720.0,177.5345,177.5636,177.4276,177.5247,29720.0
2024-02-22 12:40:00,182.77,182.78,182.6,182.65,26504.0,177.515,177.5247,177.3499,177.3985,26504.0
2024-02-22 12:45:00,182.66,182.69,182.51,182.6,39188.0,177.4082,177.4373,177.2625,177.3499,39188.0
2024-02-22 12:50:00,182.6,182.66,182.56,182.62,31199.0,177.3499,177.4082,177.3111,177.3693,31199.0
2024-02-22 12:55:00,182.63,182.67,182.53,182.55,29237.0,177.3791,177.4179,177.2819,177.3014,29237.0
2024-02-22 13:00:00,182.54,182.64,182.29,182.57,87631.0,177.2916,177.3888,177.0488,177.3208,87631.0
2024-02-22 13:05:00,182.56,182.63,182.51,182.58,19309.0,177.3111,177.3791,177.2625,177.3305,19309.0
2024-02-22 13:10:00,182.59,182.59,182.34,182.36,33920.0,177.3402,177.3402,177.0974,177.1168,33920.0
2024-02-22 13:15:00,182.34,182.35,182.19,182.3,35548.0,177.0974,177.1071,176.9517,177.0585,35548.0
2024-02-22 13:20:00,182.31,182.45,182.22,182.43,32925.0,177.0683,177.2042,176.9808,177.1848,32925.0
2024-02-22 13:25:00,182.44,182.64,182.42,182.63,33201.0,177.1945,177.3888,177.1751,177.3791,33201.0
2024-02-22 13:30:00,182.64,182.67,182.46,182.47,38318.0,177.3888,177.4179,177.2139,177.2237,38318.0
2024-02-22 13:35:00,182.44,182.59,182.39,182.59,25050.0,177.1945,177.3402,177.146,177.3402,25050.0
2024-02-22 13:40:00,182.61,182.61,182.41,182.46,24284.0,177.3596,177.3596,177.1654,177.2139,24284.0
2024-02-22 13:45:00,182.47,182.49,182.35,182.44,38919.0,177.2237,177.2431,177.1071,177.1945,38919.0
2024-02-22 13:50:00,182.43,182.43,182.27,182.36,28237.0,177.1848,177.1848,177.0294,177.1168,28237.0
2024-02-22 13:55:00,182.37,182.42,182.27,182.41,29186.0,177.1265,177.1751,177.0294,177.1654,29186.0
2024-02-22 14:00:00,182.41,182.56,182.38,182.52,31980.0,177.1654,177.3111,177.1362,177.2722,31980.0
2024-02-22 14:05:00,182.52,182.66,182.47,182.64,32757.0,177.2722,177.4082,177.2237,177.3888,32757.0
2024-02-22 14:10:00,182.66,182.88,182.59,182.86,54026.0,177.4082,177.6219,177.3402,177.6024,54026.0
2024-02-22 14:15:00,182.87,182.99,182.84,182.84,42269.0,177.6122,177.7287,177.583,177.583,42269.0
2024-02-22 14:20:00,182.84,183.07,182.83,183.03,76699.0,177.583,177.8064,177.5733,177.7676,76699.0
2024-02-22 14:25:00,183.06,183.2,183.03,183.16,33982.0,177.7967,177.9327,177.7676,177.8938,33982.0
2024-02-22 14:30:00,183.17,183.21,182.85,182.88,40966.0,177.9035,177.9424,177.5927,177.6219,40966.0
2024-02-22 14:35:00,182.88,182.99,182.76,182.81,26332.0,177.6219,177.7287,177.5053,177.5539,26332.0
2024-02-22 14:40:00,182.8,182.81,182.68,182.73,25722.0,177.5442,177.5539,177.4276,177.4762,25722.0
2024-02-22 14:45:00,182.73,182.79,182.69,182.75,29959.0,177.4762,177.5345,177.4373,177.4956,29959.0
2024-02-22 14:50:00,182.75,182.84,182.7,182.73,33207.0,177.4956,177.583,177.447,177.4762,33207.0
2024-02-22 14:55:00,182.73,182.78,182.44,182.58,42149.0,177.4762,177.5247,177.1945,177.3305,42149.0
2024-02-22 15:00:00,182.57,182.65,182.51,182.63,40701.0,177.3208,177.3985,177.2625,177.3791,40701.0
2024-02-22 15:05:00,182.62,182.74,182.6,182.69,50316.0,177.3693,177.4859,177.3499,177.4373,50316.0
2024-02-22 15:10:00,182.68,182.83,182.62,182.76,50281.0,177.4276,177.5733,177.3693,177.5053,50281.0
2024-02-22 15:15:00,182.77,182.9,182.75,182.79,51602.0,177.515,177.6413,177.4956,177.5345,51602.0
2024-02-22 15:20:00,182.8,182.99,182.79,182.95,58921.0,177.5442,177.7287,177.5345,177.6899,58921.0
2024-02-22 15:25:00,182.95,183.05,182.87,183.0,109452.0,177.6899,177.787,177.6122,177.7384,109452.0
2024-02-22 15:30:00,182.98,183.04,182.91,182.97,100799.0,177.719,177.7773,177.651,177.7093,100799.0
2024-02-22 15:35:00,182.97,183.2,182.94,183.18,75159.0,177.7093,177.9327,177.6801,177.9132,75159.0
2024-02-22 15:40:00,183.19,183.34,183.16,183.22,104879.0,177.923,178.0686,177.8938,177.9521,104879.0
2024-02-22 15:45:00,183.21,183.28,183.06,183.09,111103.0,177.9424,178.0104,177.7967,177.8258,111103.0
2024-02-22 15:50:00,183.1,183.33,183.01,183.25,189598.0,177.8355,178.0589,177.7481,177.9812,189598.0
2024-02-22 15:55:00,183.26,183.42,183.02,183.06,437641.0,177.9909,178.1463,177.7578,177.7967,437641.0
2024-02-23 09:30:00,183.81,184.04,183.19,183.62,190762.0,178.5251,178.7485,177.923,178.3406,190762.0
2024-02-23 09:35:00,183.65,184.04,183.45,184.0,57521.0,178.3697,178.7485,178.1755,178.7097,57521.0
2024-02-23 09:40:00,184.0,184.72,183.98,184.66,85053.0,178.7097,179.409,178.6902,179.3507,85053.0
2024-02-23 09:45:00,184.67,184.75,184.51,184.67,61974.0,179.3604,179.4381,179.205,179.3604,61974.0
2024-02-23 09:50:00,184.67,184.69,184.14,184.64,81698.0,179.3604,179.3798,178.8456,179.3313,81698.0
2024-02-23 09:55:00,184.65,184.85,184.49,184.84,68718.0,179.341,179.5352,179.1856,179.5255,68718.0
2024-02-23 10:00:00,184.86,184.86,184.37,184.48,69374.0,179.5449,179.5449,179.069,179.1759,69374.0
2024-02-23 10:05:00,184.47,184.64,184.42,184.62,40050.0,179.1662,179.3313,179.1176,179.3118,40050.0
2024-02-23 10:10:00,184.63,184.67,184.4,184.66,45352.0,179.3216,179.3604,179.0982,179.3507,45352.0
2024-02-23 10:15:00,184.65,184.65,184.39,184.57,61034.0,179.341,179.341,179.0885,179.2633,61034.0
2024-02-23 10:20:00,184.61,184.85,184.61,184.78,73812.0,179.3021,179.5352,179.3021,179.4672,73812.0
2024-02-23 10:25:00,184.79,184.92,184.66,184.7,81016.0,179.477,179.6032,179.3507,179.3895,81016.0
2024-02-23 10:30:00,184.67,184.89,184.64,184.8,48791.0,179.3604,179.5741,179.3313,179.4867,48791.0
2024-02-23 10:35:00,184.76,185.09,184.76,185.04,119827.0,179.4478,179.7683,179.4478,179.7198,119827.0
2024-02-23 10:40:00,185.05,185.2,185.02,185.03,50976.0,179.7295,179.8752,179.7003,179.7101,50976.0
2024-02-23 10:45:00,185.01,185.04,184.86,184.94,34118.0,179.6906,179.7198,179.5449,179.6226,34118.0
2024-02-23 10:50:00,184.93,185.09,184.85,184.88,47517.0,179.6129,179.7683,179.5352,179.5644,47517.0
2024-02-23 10:55:00,184.9,185.18,184.82,185.16,50986.0,179.5838,179.8557,179.5061,179.8363,50986.0
2024-02-23 11:00:00,185.18,185.2,184.71,184.8,49487.0,179.8557,179.8752,179.3993,179.4867,49487.0
2024-02-23 11:05:00,184.79,184.93,184.65,184.78,49394.0,179.477,179.6129,179.341,179.4672,49394.0
2024-02-23 11:10:00,184.76,184.79,184.48,184.48,51059.0,179.4478,179.477,179.1759,179.1759,51059.0
2024-02-23 11:15:00,184.46,184.46,184.11,184.12,44720.0,179.1564,179.1564,178.8165,178.8262,44720.0
2024-02-23 11:20:00,184.09,184.19,184.0,184.05,41729.0,178.7971,178.8942,178.7097,178.7582,41729.0
2024-02-23 11:25:00,184.06,184.34,184.03,184.29,41962.0,178.7679,179.0399,178.7388,178.9913,41962.0
2024-02-23 11:30:00,184.29,184.42,184.07,184.07,35791.0,178.9913,179.1176,178.7777,178.7777,35791.0
2024-02-23 11:35:00,184.06,184.28,184.03,184.28,25310.0,178.7679,178.9816,178.7388,178.9816,25310.0
2024-02-23 11:40:00,184.28,184.41,184.21,184.31,33269.0,178.9816,179.1079,178.9136,179.0108,33269.0
2024-02-23 11:45:00,184.31,184.49,184.25,184.43,23116.0,179.0108,179.1856,178.9525,179.1273,23116.0
2024-02-23 11:50:00,184.43,184.5,184.3,184.3,22953.0,179.1273,179.1953,179.001,179.001,22953.0
2024-02-23 11:55:00,184.33,184.4,184.07,184.07,49379.0,179.0302,179.0982,178.7777,178.7777,49379.0
2024-02-23 12:00:00,184.07,184.15,183.97,184.12,63630.0,178.7777,178.8554,178.6805,178.8262,63630.0
2024-02-23 12:05:00,184.14,184.26,184.1,184.23,30107.0,178.8456,178.9622,178.8068,178.9331,30107.0
2024-02-23 12:10:00,184.24,184.3,184.17,184.28,30624.0,178.9428,179.001,178.8748,178.9816,30624.0
2024-02-23 12:15:00,184.28,184.28,184.04,184.23,55561.0,178.9816,178.9816,178.7485,178.9331,55561.0
2024-02-23 12:20:00,184.24,184.26,184.09,184.11,34185.0,178.9428,178.9622,178.7971,178.8165,34185.0
2024-02-23 12:25:00,184.12,184.12,183.92,184.02,27633.0,178.8262,178.8262,178.632,178.7291,27633.0
2024-02-23 12:30:00,184.0,184.05,183.86,183.99,56151.0,178.7097,178.7582,178.5737,178.7,56151.0
2024-02-23 12:35:00,184.0,184.22,183.92,184.21,30519.0,178.7097,178.9233,178.632,178.9136,30519.0
2024-02-23 12:40:00,184.2,184.32,184.11,184.32,42116.0,178.9039,179.0205,178.8165,179.0205,42116.0
2024-02-23 12:45:00,184.31,184.36,184.21,184.32,42509.0,179.0108,179.0593,178.9136,179.0205,42509.0
2024-02-23 12:50:00,184.34,184.38,184.26,184.35,20790.0,179.0399,179.0787,178.9622,179.0496,20790.0
2024-02-23 12:55:00,184.35,184.42,184.29,184.36,17944.0,179.0496,179.1176,178.9913,179.0593,17944.0
2024-02-23 13:00:00,184.36,184.37,184.11,184.14,53740.0,179.0593,179.069,178.8165,178.8456,53740.0
2024-02-23 13:05:00,184.14,184.19,184.09,184.11,42116.0,178.8456,178.8942,178.7971,178.8165,42116.0
2024-02-23 13:10:00,184.14,184.4,184.13,184.19,43448.0,178.8456,179.0982,178.8359,178.8942,43448.0
2024-02-23 13:15:00,184.18,184.27,184.14,184.19,14157.0,178.8845,178.9719,178.8456,178.8942,14157.0
2024-02-23 13:20:00,184.21,184.25,184.14,184.24,14352.0,178.9136,178.9525,178.8456,178.9428,14352.0
2024-02-23 13:25:00,184.23,184.32,184.08,184.1,61798.0,178.9331,179.0205,178.7874,178.8068,61798.0
2024-02-23 13:30:00,184.09,184.12,183.96,184.1,22688.0,178.7971,178.8262,178.6708,178.8068,22688.0
2024-02-23 13:35:00,184.12,184.13,184.03,184.07,20157.0,178.8262,178.8359,178.7388,178.7777,20157.0
2024-02-23 13:40:00,184.05,184.06,183.94,184.0,19365.0,178.7582,178.7679,178.6514,178.7097,19365.0
2024-02-23 13:45:00,183.99,184.05,183.93,183.93,14656.0,178.7,178.7582,178.6417,178.6417,14656.0
2024-02-23 13:50:00,183.95,184.01,183.92,183.95,19300.0,178.6611,178.7194,178.632,178.6611,19300.0
2024-02-23 13:55:00,183.96,183.97,183.93,183.97,14050.0,178.6708,178.6805,178.6417,178.6805,14050.0
2024-02-23 14:00:00,183.97,183.99,183.81,183.93,37006.0,178.6805,178.7,178.5251,178.6417,37006.0
2024-02-23 14:05:00,183.93,184.07,183.92,183.99,15593.0,178.6417,178.7777,178.632,178.7,15593.0
2024-02-23 14:10:00,184.0,184.09,183.96,184.05,21933.0,178.7097,178.7971,178.6708,178.7582,21933.0
2024-02-23 14:15:00,184.05,184.07,183.96,183.98,21976.0,178.7582,178.7777,178.6708,178.6902,21976.0
2024-02-23 14:20:00,183.98,183.98,183.79,183.84,25759.0,178.6902,178.6902,178.5057,178.5543,25759.0
2024-02-23 14:25:00,183.85,183.9,183.79,183.8,20071.0,178.564,178.6125,178.5057,178.5154,20071.0
2024-02-23 14:30:00,183.79,183.8,183.71,183.79,33893.0,178.5057,178.5154,178.428,178.5057,33893.0
2024-02-23 14:35:00,183.78,183.78,183.66,183.76,20516.0,178.496,178.496,178.3794,178.4766,20516.0
2024-02-23 14:40:00,183.77,183.77,183.67,183.69,19325.0,178.4863,178.4863,178.3892,178.4086,19325.0
2024-02-23 14:45:00,183.68,183.73,183.65,183.68,29061.0,178.3989,178.4474,178.3697,178.3989,29061.0
2024-02-23 14:50:00,183.68,183.71,183.55,183.7,43581.0,178.3989,178.428,178.2726,178.4183,43581.0
2024-02-23 14:55:00,183.71,183.82,183.67,183.76,41869.0,178.428,178.5348,178.3892,178.4766,41869.0
2024-02-23 15:00:00,183.74,183.86,183.71,183.81,19693.0,178.4571,178.5737,178.428,178.5251,19693.0
2024-02-23 15:05:00,183.82,183.91,183.81,183.86,20488.0,178.5348,178.6223,178.5251,178.5737,20488.0
2024-02-23 15:10:00,183.85,184.01,183.85,183.97,41329.0,178.564,178.7194,178.564,178.6805,41329.0
2024-02-23 15:15:00,183.98,184.04,183.95,184.02,32225.0,178.6902,178.7485,178.6611,178.7291,32225.0
2024-02-23 15:20:00,184.02,184.13,183.93,184.12,30798.0,178.7291,178.8359,178.6417,178.8262,30798.0
2024-02-23 15:25:00,184.11,184.22,184.11,184.15,33809.0,178.8165,178.9233,178.8165,178.8554,33809.0
2024-02-23 15:30:00,184.16,184.26,184.15,184.23,38782.0,178.8651,178.9622,178.8554,178.9331,38782.0
2024-02-23 15:35:00,184.23,184.29,184.05,184.08,46463.0,178.9331,178.9913,178.7582,178.7874,46463.0
2024-02-23 15:40:00,184.1,184.13,184.04,184.08,47652.0,178.8068,178.8359,178.7485,178.7874,47652.0
2024-02-23 15:45:00,184.09,184.31,184.09,184.24,93676.0,178.7971,179.0108,178.7971,178.9428,93676.0
2024-02-23 15:50:00,184.24,184.29,183.89,183.94,138263.0,178.9428,178.9913,178.6028,178.6514,138263.0
2024-02-23 15:55:00,183.95,184.28,183.92,183.99,303593.0,178.6611,178.9816,178.632,178.7,303593.0
2024-02-26 09:30:00,183.75,184.01,183.32,184.0,189074.0,178.4669,178.7194,178.0492,178.7097,189074.0
2024-02-26 09:35:00,183.98,184.17,183.55,183.57,67316.0,178.6902,178.8748,178.2726,178.292,67316.0
2024-02-26 09:40:00,183.53,183.81,183.43,183.61,47813.0,178.2532,178.5251,178.1561,178.3309,47813.0
2024-02-26 09:45:00,183.62,183.78,183.51,183.78,61776.0,178.3406,178.496,178.2338,178.496,61776.0
2024-02-26 09:50:00,183.76,184.2,183.71,184.12,79111.0,178.4766,178.9039,178.428,178.8262,79111.0
2024-02-26 09:55:00,184.14,184.44,184.0,184.4,77963.0,178.8456,179.137,178.7097,179.0982,77963.0
2024-02-26 10:00:00,184.41,184.46,184.03,184.38,81342.0,179.1079,179.1564,178.7388,179.0787,81342.0
2024-02-26 10:05:00,184.35,184.41,184.17,184.19,45485.0,179.0496,179.1079,178.8748,178.8942,45485.0
2024-02-26 10:10:00,184.18,184.27,183.86,183.88,44960.0,178.8845,178.9719,178.5737,178.5931,44960.0
2024-02-26 10:15:00,183.88,184.02,183.6,183.74,45705.0,178.5931,178.7291,178.3212,178.4571,45705.0
2024-02-26 10:20:00,183.74,183.92,183.63,183.84,48714.0,178.4571,178.632,178.3503,178.5543,48714.0
2024-02-26 10:25:00,183.82,183.82,183.51,183.54,58473.0,178.5348,178.5348,178.2338,178.2629,58473.0
2024-02-26 10:30:00,183.55,183.58,183.4,183.48,38756.0,178.2726,178.3017,178.1269,178.2046,38756.0
2024-02-26 10:35:00,183.47,183.55,183.35,183.38,39577.0,178.1949,178.2726,178.0784,178.1075,39577.0
2024-02-26 10:40:00,183.4,183.45,183.18,183.24,44011.0,178.1269,178.1755,177.9132,177.9715,44011.0
2024-02-26 10:45:00,183.23,183.26,183.05,183.15,58533.0,177.9618,177.9909,177.787,177.8841,58533.0
2024-02-26 10:50:00,183.16,183.23,183.03,183.17,111147.0,177.8938,177.9618,177.7676,177.9035,111147.0
2024-02-26 10:55:00,183.17,183.32,183.08,183.29,46463.0,177.9035,178.0492,177.8161,178.0201,46463.0
2024-02-26 11:00:00,183.31,183.56,183.31,183.47,46688.0,178.0395,178.2823,178.0395,178.1949,46688.0
2024-02-26 11:05:00,183.48,183.53,183.23,183.32,33755.0,178.2046,178.2532,177.9618,178.0492,33755.0
2024-02-26 11:10:00,183.32,183.51,183.32,183.47,28922.0,178.0492,178.2338,178.0492,178.1949,28922.0
2024-02-26 11:15:00,183.49,183.67,183.48,183.57,31298.0,178.2143,178.3892,178.2046,178.292,31298.0
2024-02-26 11:20:00,183.57,183.62,183.42,183.48,26799.0,178.292,178.3406,178.1463,178.2046,26799.0
2024-02-26 11:25:00,183.47,183.51,183.41,183.45,30645.0,178.1949,178.2338,178.1366,178.1755,30645.0
2024-02-26 11:30:00,183.45,183.56,183.34,183.39,37213.0,178.1755,178.2823,178.0686,178.1172,37213.0
2024-02-26 11:35:00,183.39,183.48,183.25,183.33,55569.0,178.1172,178.2046,177.9812,178.0589,55569.0
2024-02-26 11:40:00,183.36,183.38,183.13,183.18,40608.0,178.0881,178.1075,177.8647,177.9132,40608.0
2024-02-26 11:45:00,183.17,183.31,183.16,183.29,42814.0,177.9035,178.0395,177.8938,178.0201,42814.0
2024-02-26 11:50:00,183.3,183.31,183.18,183.24,44319.0,178.0298,178.0395,177.9132,177.9715,44319.0
2024-02-26 11:55:00,183.25,183.31,183.15,183.28,33509.0,177.9812,178.0395,177.8841,178.0104,33509.0
2024-02-26 12:00:00,183.27,183.38,183.15,183.22,52555.0,178.0007,178.1075,177.8841,177.9521,52555.0
2024-02-26 12:05:00,183.2,183.23,183.07,183.07,22189.0,177.9327,177.9618,177.8064,177.8064,22189.0
2024-02-26 12:10:00,183.07,183.08,183.0,183.01,35177.0,177.8064,177.8161,177.7384,177.7481,35177.0
2024-02-26 12:15:00,183.01,183.06,182.96,183.02,36372.0,177.7481,177.7967,177.6996,177.7578,36372.0
2024-02-26 12:20:00,183.02,183.11,183.0,183.09,92584.0,177.7578,177.8453,177.7384,177.8258,92584.0
2024-02-26 12:25:00,183.09,183.29,183.08,183.27,38539.0,177.8258,178.0201,177.8161,178.0007,38539.0
2024-02-26 12:30:00,183.25,183.29,183.08,183.11,25873.0,177.9812,178.0201,177.8161,177.8453,25873.0
2024-02-26 12:35:00,183.12,183.22,183.09,183.12,21323.0,177.855,177.9521,177.8258,177.855,21323.0
2024-02-26 12:40:00,183.13,183.14,182.95,182.99,41761.0,177.8647,177.8744,177.6899,177.7287,41761.0
2024-02-26 12:45:00,182.99,183.01,182.89,182.99,27822.0,177.7287,177.7481,177.6316,177.7287,27822.0
2024-02-26 12:50:00,182.98,182.98,182.9,182.95,20529.0,177.719,177.719,177.6413,177.6899,20529.0
2024-02-26 12:55:00,182.94,182.98,182.85,182.91,21039.0,177.6801,177.719,177.5927,177.651,21039.0
2024-02-26 13:00:00,182.92,182.99,182.9,182.98,23417.0,177.6607,177.7287,177.6413,177.719,23417.0
2024-02-26 13:05:00,182.99,183.06,182.94,182.96,35047.0,177.7287,177.7967,177.6801,177.6996,35047.0
2024-02-26 13:10:00,182.96,183.12,182.92,183.05,29231.0,177.6996,177.855,177.6607,177.787,29231.0
2024-02-26 13:15:00,183.04,183.07,182.95,183.0,54973.0,177.7773,177.8064,177.6899,177.7384,54973.0
2024-02-26 13:20:00,183.0,183.01,182.87,182.91,31561.0,177.7384,177.7481,177.6122,177.651,31561.0
2024-02-26 13:25:00,182.92,182.92,182.64,182.75,53621.0,177.6607,177.6607,177.3888,177.4956,53621.0
2024-02-26 13:30:00,182.73,182.81,182.59,182.62,30461.0,177.4762,177.5539,177.3402,177.3693,30461.0
2024-02-26 13:35:00,182.62,182.64,182.48,182.62,44406.0,177.3693,177.3888,177.2334,177.3693,44406.0
2024-02-26 13:40:00,182.64,182.79,182.63,182.7,27469.0,177.3888,177.5345,177.3791,177.447,27469.0
2024-02-26 13:45:00,182.71,182.75,182.65,182.69,32431.0,177.4568,177.4956,177.3985,177.4373,32431.0
2024-02-26 13:50:00,182.71,182.79,182.64,182.76,30693.0,177.4568,177.5345,177.3888,177.5053,30693.0
2024-02-26 13:55:00,182.77,182.84,182.75,182.78,21583.0,177.515,177.583,177.4956,177.5247,21583.0
2024-02-26 14:00:00,182.77,182.98,182.76,182.96,30661.0,177.515,177.719,177.5053,177.6996,30661.0
2024-02-26 14:05:00,182.96,183.06,182.88,182.9,30715.0,177.6996,177.7967,177.6219,177.6413,30715.0
2024-02-26 14:10:00,182.9,182.95,182.82,182.88,25024.0,177.6413,177.6899,177.5636,177.6219,25024.0
2024-02-26 14:15:00,182.88,183.1,182.84,183.09,25447.0,177.6219,177.8355,177.583,177.8258,25447.0
2024-02-26 14:20:00,183.06,183.1,182.98,183.03,24116.0,177.7967,177.8355,177.719,177.7676,24116.0
2024-02-26 14:25:00,183.03,183.18,183.01,183.18,35027.0,177.7676,177.9132,177.7481,177.9132,35027.0
2024-02-26 14:30:00,183.16,183.24,183.12,183.2,20727.0,177.8938,177.9715,177.855,177.9327,20727.0
2024-02-26 14:35:00,183.18,183.21,183.03,183.09,28078.0,177.9132,177.9424,177.7676,177.8258,28078.0
2024-02-26 14:40:00,183.09,183.16,183.08,183.15,17099.0,177.8258,177.8938,177.8161,177.8841,17099.0
2024-02-26 14:45:00,183.16,183.23,183.14,183.2,30429.0,177.8938,177.9618,177.8744,177.9327,30429.0
2024-02-26 14:50:00,183.19,183.32,183.14,183.16,23242.0,177.923,178.0492,177.8744,177.8938,23242.0
2024-02-26 14:55:00,183.15,183.16,183.1,183.13,30017.0,177.8841,177.8938,177.8355,177.8647,30017.0
2024-02-26 15:00:00,183.14,183.2,183.12,183.17,33106.0,177.8744,177.9327,177.855,177.9035,33106.0
2024-02-26 15:05:00,183.18,183.22,183.03,183.12,30305.0,177.9132,177.9521,177.7676,177.855,30305.0
2024-02-26 15:10:00,183.13,183.26,183.09,183.24,64137.0,177.8647,177.9909,177.8258,177.9715,64137.0
2024-02-26 15:15:00,183.24,183.28,183.07,183.16,40115.0,177.9715,178.0104,177.8064,177.8938,40115.0
2024-02-26 15:20:00,183.15,183.18,183.06,183.07,35998.0,177.8841,177.9132,177.7967,177.8064,35998.0
2024-02-26 15:25:00,183.06,183.16,183.04,183.09,63248.0,177.7967,177.8938,177.7773,177.8258,63248.0
2024-02-26 15:30:00,183.1,183.23,183.09,183.17,49396.0,177.8355,177.9618,177.8258,177.9035,49396.0
2024-02-26 15:35:00,183.16,183.16,183.07,183.08,54073.0,177.8938,177.8938,177.8064,177.8161,54073.0
2024-02-26 15:40:00,183.09,183.14,183.0,183.09,71006.0,177.8258,177.8744,177.7384,177.8258,71006.0
2024-02-26 15:45:00,183.09,183.31,183.0,183.31,85026.0,177.8258,178.0395,177.7384,178.0395,85026.0
2024-02-26 15:50:00,183.28,183.34,183.08,183.14,118665.0,178.0104,178.0686,177.8161,177.8744,118665.0
2024-02-26 15:55:00,183.15,183.35,183.04,183.32,326752.0,177.8841,178.0784,177.7773,178.0492,326752.0
2024-02-27 09:30:00,183.31,183.39,182.75,182.75,191399.0,178.0395,178.1172,177.4956,177.4956,191399.0
2024-02-27 09:35:00,182.79,182.98,182.65,182.75,69430.0,177.5345,177.719,177.3985,177.4956,69430.0
2024-02-27 09:40:00,182.78,183.09,182.57,183.04,119122.0,177.5247,177.8258,177.3208,177.7773,119122.0
2024-02-27 09:45:00,183.07,183.17,182.84,182.84,73858.0,177.8064,177.9035,177.583,177.583,73858.0
2024-02-27 09:50:00,182.85,182.98,182.53,182.94,87003.0,177.5927,177.719,177.2819,177.6801,87003.0
2024-02-27 09:55:00,182.98,183.12,182.78,182.93,40292.0,177.719,177.855,177.5247,177.6704,40292.0
2024-02-27 10:00:00,182.91,183.15,182.89,183.03,70798.0,177.651,177.8841,177.6316,177.7676,70798.0
2024-02-27 10:05:00,183.03,183.03,182.4,182.43,42388.0,177.7676,177.7676,177.1557,177.1848,42388.0
2024-02-27 10:10:00,182.43,182.55,182.36,182.48,80325.0,177.1848,177.3014,177.1168,177.2334,80325.0
2024-02-27 10:15:00,182.48,182.83,182.46,182.82,49519.0,177.2334,177.5733,177.2139,177.5636,49519.0
2024-02-27 10:20:00,182.84,182.88,182.66,182.67,32274.0,177.583,177.6219,177.4082,177.4179,32274.0
2024-02-27 10:25:00,182.66,182.74,182.52,182.71,56119.0,177.4082,177.4859,177.2722,177.4568,56119.0
2024-02-27 10:30:00,182.68,182.76,182.52,182.61,44587.0,177.4276,177.5053,177.2722,177.3596,44587.0
2024-02-27 10:35:00,182.6,182.65,182.46,182.53,39611.0,177.3499,177.3985,177.2139,177.2819,39611.0
2024-02-27 10:40:00,182.52,182.58,182.39,182.48,85013.0,177.2722,177.3305,177.146,177.2334,85013.0
2024-02-27 10:45:00,182.48,182.53,182.3,182.46,56437.0,177.2334,177.2819,177.0585,177.2139,56437.0
2024-02-27 10:50:00,182.47,182.54,182.24,182.24,41076.0,177.2237,177.2916,177.0003,177.0003,41076.0
2024-02-27 10:55:00,182.25,182.43,182.24,182.33,42720.0,177.01,177.1848,177.0003,177.0877,42720.0
2024-02-27 11:00:00,182.35,182.52,182.32,182.44,46066.0,177.1071,177.2722,177.078,177.1945,46066.0
2024-02-27 11:05:00,182.45,182.64,182.45,182.58,24983.0,177.2042,177.3888,177.2042,177.3305,24983.0
2024-02-27 11:10:00,182.55,182.74,182.5,182.74,26943.0,177.3014,177.4859,177.2528,177.4859,26943.0
2024-02-27 11:15:00,182.74,182.74,182.59,182.65,33816.0,177.4859,177.4859,177.3402,177.3985,33816.0
2024-02-27 11:20:00,182.65,182.75,182.64,182.71,30516.0,177.3985,177.4956,177.3888,177.4568,30516.0
2024-02-27 11:25:00,182.72,182.81,182.63,182.66,31760.0,177.4665,177.5539,177.3791,177.4082,31760.0
2024-02-27 11:30:00,182.66,182.75,182.51,182.57,37514.0,177.4082,177.4956,177.2625,177.3208,37514.0
2024-02-27 11:35:00,182.6,182.6,182.24,182.34,33316.0,177.3499,177.3499,177.0003,177.0974,33316.0
2024-02-27 11:40:00,182.34,182.56,182.29,182.49,49204.0,177.0974,177.3111,177.0488,177.2431,49204.0
2024-02-27 11:45:00,182.49,182.57,182.45,182.53,18771.0,177.2431,177.3208,177.2042,177.2819,18771.0
2024-02-27 11:50:00,182.52,182.57,182.48,182.54,25343.0,177.2722,177.3208,177.2334,177.2916,25343.0
2024-02-27 11:55:00,182.54,182.66,182.52,182.65,18076.0,177.2916,177.4082,177.2722,177.3985,18076.0
2024-02-27 12:00:00,182.66,182.7,182.59,182.62,29802.0,177.4082,177.447,177.3402,177.3693,29802.0
2024-02-27 12:05:00,182.64,182.67,182.6,182.64,41584.0,177.3888,177.4179,177.3499,177.3888,41584.0
2024-02-27 12:10:00,182.65,182.65,182.56,182.58,23171.0,177.3985,177.3985,177.3111,177.3305,23171.0
2024-02-27 12:15:00,182.58,182.65,182.54,182.65,35020.0,177.3305,177.3985,177.2916,177.3985,35020.0
2024-02-27 12:20:00,182.66,182.72,182.57,182.61,28503.0,177.4082,177.4665,177.3208,177.3596,28503.0
2024-02-27 12:25:00,182.61,182.73,182.61,182.73,20403.0,177.3596,177.4762,177.3596,177.4762,20403.0
2024-02-27 12:30:00,182.73,182.86,182.7,182.8,30579.0,177.4762,177.6024,177.447,177.5442,30579.0
2024-02-27 12:35:00,182.8,182.87,182.78,182.84,21048.0,177.5442,177.6122,177.5247,177.583,21048.0
2024-02-27 12:40:00,182.85,182.92,182.84,182.9,16668.0,177.5927,177.6607,177.583,177.6413,16668.0
2024-02-27 12:45:00,182.9,182.98,182.85,182.85,26280.0,177.6413,177.719,177.5927,177.5927,26280.0
2024-02-27 12:50:00,182.86,183.0,182.83,182.98,30585.0,177.6024,177.7384,177.5733,177.719,30585.0
2024-02-27 12:55:00,182.99,183.07,182.96,183.0,27580.0,177.7287,177.8064,177.6996,177.7384,27580.0
2024-02-27 13:00:00,183.0,183.09,182.86,183.07,21361.0,177.7384,177.8258,177.6024,177.8064,21361.0
2024-02-27 13:05:00,183.09,183.1,182.95,183.02,21671.0,177.8258,177.8355,177.6899,177.7578,21671.0
2024-02-27 13:10:00,183.01,183.06,182.86,182.9,25086.0,177.7481,177.7967,177.6024,177.6413,25086.0
2024-02-27 13:15:00,182.91,182.92,182.75,182.75,27198.0,177.651,177.6607,177.4956,177.4956,27198.0
2024-02-27 13:20:00,182.73,182.84,182.71,182.82,23036.0,177.4762,177.583,177.4568,177.5636,23036.0
2024-02-27 13:25:00,182.81,182.83,182.67,182.74,46465.0,177.5539,177.5733,177.4179,177.4859,46465.0
2024-02-27 13:30:00,182.74,182.76,182.62,182.63,53277.0,177.4859,177.5053,177.3693,177.3791,53277.0
2024-02-27 13:35:00,182.64,182.66,182.58,182.63,31016.0,177.3888,177.4082,177.3305,177.3791,31016.0
2024-02-27 13:40:00,182.63,182.68,182.6,182.64,18641.0,177.3791,177.4276,177.3499,177.3888,18641.0
2024-02-27 13:45:00,182.64,182.64,182.55,182.6,21187.0,177.3888,177.3888,177.3014,177.3499,21187.0
2024-02-27 13:50:00,182.59,182.7,182.59,182.66,24650.0,177.3402,177.447,177.3402,177.4082,24650.0
2024-02-27 13:55:00,182.66,182.69,182.56,182.57,23597.0,177.4082,177.4373,177.3111,177.3208,23597.0
2024-02-27 14:00:00,182.59,182.62,182.51,182.53,21909.0,177.3402,177.3693,177.2625,177.2819,21909.0
2024-02-27 14:05:00,182.53,182.56,182.45,182.53,24583.0,177.2819,177.3111,177.2042,177.2819,24583.0
2024-02-27 14:10:00,182.55,182.69,182.54,182.69,28170.0,177.3014,177.4373,177.2916,177.4373,28170.0
2024-02-27 14:15:00,182.69,182.91,182.68,182.86,20747.0,177.4373,177.651,177.4276,177.6024,20747.0
2024-02-27 14:20:00,182.89,182.89,182.75,182.82,22484.0,177.6316,177.6316,177.4956,177.5636,22484.0
2024-02-27 14:25:00,182.83,182.83,182.7,182.76,17992.0,177.5733,177.5733,177.447,177.5053,17992.0
2024-02-27 14:30:00,182.77,182.84,182.68,182.68,25524.0,177.515,177.583,177.4276,177.4276,25524.0
2024-02-27 14:35:00,182.68,182.72,182.6,182.61,28456.0,177.4276,177.4665,177.3499,177.3596,28456.0
2024-02-27 14:40:00,182.62,182.69,182.57,182.64,24661.0,177.3693,177.4373,177.3208,177.3888,24661.0
2024-02-27 14:45:00,182.63,182.68,182.57,182.66,19238.0,177.3791,177.4276,177.3208,177.4082,19238.0
2024-02-27 14:50:00,182.66,182.73,182.54,182.7,42869.0,177.4082,177.4762,177.2916,177.447,42869.0
2024-02-27 14:55:00,182.71,182.85,182.71,182.84,24709.0,177.4568,177.5927,177.4568,177.583,24709.0
2024-02-27 15:00:00,182.84,182.91,182.77,182.88,24213.0,177.583,177.651,177.515,177.6219,24213.0
2024-02-27 15:05:00,182.88,182.99,182.84,182.91,35270.0,177.6219,177.7287,177.583,177.651,35270.0
2024-02-27 15:10:00,182.92,183.09,182.92,183.02,29739.0,177.6607,177.8258,177.6607,177.7578,29739.0
2024-02-27 15:15:00,183.01,183.01,182.87,182.95,38658.0,177.7481,177.7481,177.6122,177.6899,38658.0
2024-02-27 15:20:00,182.94,183.09,182.87,183.06,34305.0,177.6801,177.8258,177.6122,177.7967,34305.0
2024-02-27 15:25:00,183.06,183.19,182.99,183.15,28083.0,177.7967,177.923,177.7287,177.8841,28083.0
2024-02-27 15:30:00,183.15,183.31,183.1,183.31,37409.0,177.8841,178.0395,177.8355,178.0395,37409.0
2024-02-27 15:35:00,183.32,183.35,183.25,183.33,55664.0,178.0492,178.0784,177.9812,178.0589,55664.0
2024-02-27 15:40:00,183.33,183.46,183.23,183.44,63507.0,178.0589,178.1852,177.9618,178.1658,63507.0
2024-02-27 15:45:00,183.44,183.45,183.28,183.42,59767.0,178.1658,178.1755,178.0104,178.1463,59767.0
2024-02-27 15:50:00,183.43,183.5,183.33,183.36,110447.0,178.1561,178.224,178.0589,178.0881,110447.0
2024-02-27 15:55:00,183.34,183.54,183.28,183.44,246475.0,178.0686,178.2629,178.0104,178.1658,246475.0
2024-02-28 09:30:00,183.43,183.62,182.96,183.27,219733.0,178.1561,178.3406,177.6996,178.0007,219733.0
2024-02-28 09:35:00,183.22,183.67,183.17,183.55,95001.0,177.9521,178.3892,177.9035,178.2726,95001.0
2024-02-28 09:40:00,183.56,184.09,183.56,184.05,90878.0,178.2823,178.7971,178.2823,178.7582,90878.0
2024-02-28 09:45:00,184.05,184.43,184.04,184.22,97232.0,178.7582,179.1273,178.7485,178.9233,97232.0
2024-02-28 09:50:00,184.23,184.48,184.17,184.28,72003.0,178.9331,179.1759,178.8748,178.9816,72003.0
2024-02-28 09:55:00,184.26,184.45,184.22,184.45,60407.0,178.9622,179.1467,178.9233,179.1467,60407.0
2024-02-28 10:00:00,184.46,184.46,184.33,184.33,57786.0,179.1564,179.1564,179.0302,179.0302,57786.0
2024-02-28 10:05:00,184.36,184.62,184.35,184.53,111282.0,179.0593,179.3118,179.0496,179.2244,111282.0
2024-02-28 10:10:00,184.52,184.67,184.43,184.64,76063.0,179.2147,179.3604,179.1273,179.3313,76063.0
2024-02-28 10:15:00,184.61,184.75,184.57,184.74,61165.0,179.3021,179.4381,179.2633,179.4284,61165.0
2024-02-28 10:20:00,184.72,184.95,184.68,184.86,85971.0,179.409,179.6324,179.3701,179.5449,85971.0
2024-02-28 10:25:00,184.88,185.08,184.87,185.04,157359.0,179.5644,179.7586,179.5547,179.7198,157359.0
2024-02-28 10:30:00,185.03,185.2,184.99,185.11,100286.0,179.7101,179.8752,179.6712,179.7878,100286.0
2024-02-28 10:35:00,185.14,185.18,184.88,184.9,61616.0,179.8169,179.8557,179.5644,179.5838,61616.0
2024-02-28 10:40:00,184.91,184.95,184.81,184.91,34236.0,179.5935,179.6324,179.4964,179.5935,34236.0
2024-02-28 10:45:00,184.88,184.92,184.65,184.9,42026.0,179.5644,179.6032,179.341,179.5838,42026.0
2024-02-28 10:50:00,184.91,184.98,184.84,184.96,26206.0,179.5935,179.6615,179.5255,179.6421,26206.0
2024-02-28 10:55:00,184.97,185.18,184.92,185.16,43061.0,179.6518,179.8557,179.6032,179.8363,43061.0
2024-02-28 11:00:00,185.19,185.2,184.97,185.07,50060.0,179.8655,179.8752,179.6518,179.7489,50060.0
2024-02-28 11:05:00,185.08,185.12,184.94,184.95,23469.0,179.7586,179.7975,179.6226,179.6324,23469.0
2024-02-28 11:10:00,184.95,185.03,184.9,184.9,33757.0,179.6324,179.7101,179.5838,179.5838,33757.0
2024-02-28 11:15:00,184.9,184.92,184.81,184.87,34016.0,179.5838,179.6032,179.4964,179.5547,34016.0
2024-02-28 11:20:00,184.87,184.94,184.8,184.83,37274.0,179.5547,179.6226,179.4867,179.5158,37274.0
2024-02-28 11:25:00,184.83,184.85,184.7,184.79,58108.0,179.5158,179.5352,179.3895,179.477,58108.0
2024-02-28 11:30:00,184.79,184.81,184.65,184.71,22525.0,179.477,179.4964,179.341,179.3993,22525.0
2024-02-28 11:35:00,184.71,184.78,184.58,184.61,36250.0,179.3993,179.4672,179.273,179.3021,36250.0
2024-02-28 11:40:00,184.63,184.66,184.58,184.63,34491.0,179.3216,179.3507,179.273,179.3216,34491.0
2024-02-28 11:45:00,184.62,184.63,184.54,184.55,28628.0,179.3118,179.3216,179.2341,179.2439,28628.0
2024-02-28 11:50:00,184.56,184.61,184.48,184.6,29360.0,179.2536,179.3021,179.1759,179.2924,29360.0
2024-02-28 11:55:00,184.58,184.64,184.55,184.57,20926.0,179.273,179.3313,179.2439,179.2633,20926.0
2024-02-28 12:00:00,184.57,184.64,184.52,184.58,20232.0,179.2633,179.3313,179.2147,179.273,20232.0
2024-02-28 12:05:00,184.59,184.59,184.5,184.5,19852.0,179.2827,179.2827,179.1953,179.1953,19852.0
2024-02-28 12:10:00,184.52,184.66,184.5,184.66,22597.0,179.2147,179.3507,179.1953,179.3507,22597.0
2024-02-28 12:15:00,184.67,184.69,184.49,184.49,27858.0,179.3604,179.3798,179.1856,179.1856,27858.0
2024-02-28 12:20:00,184.49,184.54,184.46,184.5,28153.0,179.1856,179.2341,179.1564,179.1953,28153.0
2024-02-28 12:25:00,184.51,184.53,184.38,184.53,31158.0,179.205,179.2244,179.0787,179.2244,31158.0
2024-02-28 12:30:00,184.53,184.6,184.52,184.59,18443.0,179.2244,179.2924,179.2147,179.2827,18443.0
2024-02-28 12:35:00,184.59,184.64,184.53,184.6,22263.0,179.2827,179.3313,179.2244,179.2924,22263.0
2024-02-28 12:40:00,184.6,184.79,184.58,184.67,46635.0,179.2924,179.477,179.273,179.3604,46635.0
2024-02-28 12:45:00,184.68,184.93,184.64,184.9,17393.0,179.3701,179.6129,179.3313,179.5838,17393.0
2024-02-28 12:50:00,184.9,184.93,184.81,184.81,21859.0,179.5838,179.6129,179.4964,179.4964,21859.0
2024-02-28 12:55:00,184.81,184.85,184.71,184.73,24539.0,179.4964,179.5352,179.3993,179.4187,24539.0
2024-02-28 13:00:00,184.73,184.75,184.65,184.68,24482.0,179.4187,179.4381,179.341,179.3701,24482.0
2024-02-28 13:05:00,184.66,184.73,184.6,184.73,22321.0,179.3507,179.4187,179.2924,179.4187,22321.0
2024-02-28 13:10:00,184.72,184.81,184.67,184.79,32696.0,179.409,179.4964,179.3604,179.477,32696.0
2024-02-28 13:15:00,184.81,184.98,184.8,184.87,32601.0,179.4964,179.6615,179.4867,179.5547,32601.0
2024-02-28 13:20:00,184.87,184.88,184.72,184.77,26799.0,179.5547,179.5644,179.409,179.4575,26799.0
2024-02-28 13:25:00,184.77,184.84,184.73,184.74,21773.0,179.4575,179.5255,179.4187,179.4284,21773.0
2024-02-28 13:30:00,184.75,184.84,184.72,184.82,50754.0,179.4381,179.5255,179.409,179.5061,50754.0
2024-02-28 13:35:00,184.82,184.83,184.7,184.75,27206.0,179.5061,179.5158,179.3895,179.4381,27206.0
2024-02-28 13:40:00,184.75,184.76,184.65,184.65,25705.0,179.4381,179.4478,179.341,179.341,25705.0
2024-02-28 13:45:00,184.65,184.67,184.57,184.65,30517.0,179.341,179.3604,179.2633,179.341,30517.0
2024-02-28 13:50:00,184.66,184.77,184.66,184.74,29037.0,179.3507,179.4575,179.3507,179.4284,29037.0
2024-02-28 13:55:00,184.75,184.77,184.7,184.7,17501.0,179.4381,179.4575,179.3895,179.3895,17501.0
2024-02-28 14:00:00,184.71,184.79,184.67,184.75,21920.0,179.3993,179.477,179.3604,179.4381,21920.0
2024-02-28 14:05:00,184.75,184.76,184.6,184.69,56316.0,179.4381,179.4478,179.2924,179.3798,56316.0
2024-02-28 14:10:00,184.68,184.68,184.22,184.22,42210.0,179.3701,179.3701,178.9233,178.9233,42210.0
2024-02-28 14:15:00,184.21,184.51,184.17,184.41,64799.0,178.9136,179.205,178.8748,179.1079,64799.0
2024-02-28 14:20:00,184.42,184.46,184.31,184.35,26814.0,179.1176,179.1564,179.0108,179.0496,26814.0
2024-02-28 14:25:00,184.35,184.38,184.16,184.16,24910.0,179.0496,179.0787,178.8651,178.8651,24910.0
2024-02-28 14:30:00,184.15,184.15,184.04,184.1,40252.0,178.8554,178.8554,178.7485,178.8068,40252.0
2024-02-28 14:35:00,184.08,184.13,183.98,184.1,30799.0,178.7874,178.8359,178.6902,178.8068,30799.0
2024-02-28 14:40:00,184.11,184.12,183.9,183.94,29307.0,178.8165,178.8262,178.6125,178.6514,29307.0
2024-02-28 14:45:00,183.93,184.06,183.92,183.96,28325.0,178.6417,178.7679,178.632,178.6708,28325.0
2024-02-28 14:50:00,183.96,183.98,183.84,183.94,35415.0,178.6708,178.6902,178.5543,178.6514,35415.0
2024-02-28 14:55:00,183.95,183.97,183.87,183.94,27673.0,178.6611,178.6805,178.5834,178.6514,27673.0
2024-02-28 15:00:00,183.95,184.12,183.92,184.04,24742.0,178.6611,178.8262,178.632,178.7485,24742.0
2024-02-28 15:05:00,184.04,184.04,183.86,183.92,31613.0,178.7485,178.7485,178.5737,178.632,31613.0
2024-02-28 15:10:00,183.92,183.94,183.87,183.87,25479.0,178.632,178.6514,178.5834,178.5834,25479.0
2024-02-28 15:15:00,183.86,184.04,183.82,184.02,39338.0,178.5737,178.7485,178.5348,178.7291,39338.0
2024-02-28 15:20:00,184.02,184.16,183.99,184.12,36538.0,178.7291,178.8651,178.7,178.8262,36538.0
2024-02-28 15:25:00,184.11,184.23,184.07,184.17,39863.0,178.8165,178.9331,178.7777,178.8748,39863.0
2024-02-28 15:30:00,184.17,184.3,184.12,184.3,41387.0,178.8748,179.001,178.8262,179.001,41387.0
2024-02-28 15:35:00,184.28,184.3,184.18,184.28,50672.0,178.9816,179.001,178.8845,178.9816,50672.0
2024-02-28 15:40:00,184.27,184.32,184.16,184.19,57714.0,178.9719,179.0205,178.8651,178.8942,57714.0
2024-02-28 15:45:00,184.19,184.28,184.08,184.24,71239.0,178.8942,178.9816,178.7874,178.9428,71239.0
2024-02-28 15:50:00,184.24,184.28,184.05,184.13,90973.0,178.9428,178.9816,178.7582,178.8359,90973.0
2024-02-28 15:55:00,184.14,184.43,184.08,184.39,330717.0,178.8456,179.1273,178.7874,179.0885,330717.0
2024-02-29 09:30:00,185.66,185.75,185.07,185.21,254498.0,180.3219,180.4093,179.7489,179.8849,254498.0
2024-02-29 09:35:00,185.19,185.39,184.85,185.37,54665.0,179.8655,180.0597,179.5352,180.0403,54665.0
2024-02-29 09:40:00,185.37,185.6,184.9,185.0,92967.0,180.0403,180.2637,179.5838,179.6809,92967.0
2024-02-29 09:45:00,185.03,185.2,184.91,184.98,42520.0,179.7101,179.8752,179.5935,179.6615,42520.0
2024-02-29 09:50:00,184.99,185.1,184.85,184.93,44726.0,179.6712,179.778,179.5352,179.6129,44726.0
2024-02-29 09:55:00,184.92,185.24,184.85,185.22,52650.0,179.6032,179.914,179.5352,179.8946,52650.0
2024-02-29 10:00:00,185.25,185.31,185.05,185.16,40251.0,179.9237,179.982,179.7295,179.8363,40251.0
2024-02-29 10:05:00,185.18,185.21,185.0,185.03,41495.0,179.8557,179.8849,179.6809,179.7101,41495.0
2024-02-29 10:10:00,185.02,185.02,184.69,184.69,48320.0,179.7003,179.7003,179.3798,179.3798,48320.0
2024-02-29 10:15:00,184.68,185.0,184.68,184.96,33069.0,179.3701,179.6809,179.3701,179.6421,33069.0
2024-02-29 10:20:00,184.97,185.1,184.94,185.03,31977.0,179.6518,179.778,179.6226,179.7101,31977.0
2024-02-29 10:25:00,185.03,185.32,185.01,185.28,47995.0,179.7101,179.9917,179.6906,179.9529,47995.0
2024-02-29 10:30:00,185.28,185.38,185.16,185.17,44176.0,179.9529,180.05,179.8363,179.846,44176.0
2024-02-29 10:35:00,185.16,185.29,185.11,185.12,29808.0,179.8363,179.9626,179.7878,179.7975,29808.0
2024-02-29 10:40:00,185.1,185.18,185.0,185.0,30008.0,179.778,179.8557,179.6809,179.6809,30008.0
2024-02-29 10:45:00,184.98,184.98,184.74,184.79,36717.0,179.6615,179.6615,179.4284,179.477,36717.0
2024-02-29 10:50:00,184.79,184.84,184.69,184.7,26835.0,179.477,179.5255,179.3798,179.3895,26835.0
2024-02-29 10:55:00,184.72,184.73,184.56,184.72,41601.0,179.409,179.4187,179.2536,179.409,41601.0
2024-02-29 11:00:00,184.72,184.73,184.52,184.64,38382.0,179.409,179.4187,179.2147,179.3313,38382.0
2024-02-29 11:05:00,184.6,184.76,184.6,184.75,20953.0,179.2924,179.4478,179.2924,179.4381,20953.0
2024-02-29 11:10:00,184.76,184.77,184.57,184.58,19109.0,179.4478,179.4575,179.2633,179.273,19109.0
2024-02-29 11:15:00,184.59,184.66,184.47,184.66,32747.0,179.2827,179.3507,179.1662,179.3507,32747.0
2024-02-29 11:20:00,184.66,184.75,184.58,184.75,21894.0,179.3507,179.4381,179.273,179.4381,21894.0
2024-02-29 11:25:00,184.75,184.79,184.57,184.59,66946.0,179.4381,179.477,179.2633,179.2827,66946.0
2024-02-29 11:30:00,184.56,184.56,184.33,184.33,53916.0,179.2536,179.2536,179.0302,179.0302,53916.0
2024-02-29 11:35:00,184.37,184.49,184.1,184.1,33531.0,179.069,179.1856,178.8068,178.8068,33531.0
2024-02-29 11:40:00,184.09,184.17,183.95,184.14,29866.0,178.7971,178.8748,178.6611,178.8456,29866.0
2024-02-29 11:45:00,184.15,184.19,184.05,184.13,34927.0,178.8554,178.8942,178.7582,178.8359,34927.0
2024-02-29 11:50:00,184.14,184.26,184.03,184.05,33958.0,178.8456,178.9622,178.7388,178.7582,33958.0
2024-02-29 11:55:00,184.09,184.1,183.91,183.92,25964.0,178.7971,178.8068,178.6223,178.632,25964.0
2024-02-29 12:00:00,183.91,184.18,183.85,184.17,24875.0,178.6223,178.8845,178.564,178.8748,24875.0
2024-02-29 12:05:00,184.18,184.19,183.94,184.02,28997.0,178.8845,178.8942,178.6514,178.7291,28997.0
2024-02-29 12:10:00,184.0,184.17,183.99,184.12,15628.0,178.7097,178.8748,178.7,178.8262,15628.0
2024-02-29 12:15:00,184.15,184.23,184.11,184.18,17931.0,178.8554,178.9331,178.8165,178.8845,17931.0
2024-02-29 12:20:00,184.21,184.24,184.09,184.16,18524.0,178.9136,178.9428,178.7971,178.8651,18524.0
2024-02-29 12:25:00,184.16,184.18,184.03,184.06,21417.0,178.8651,178.8845,178.7388,178.7679,21417.0
2024-02-29 12:30:00,184.06,184.13,184.02,184.05,16967.0,178.7679,178.8359,178.7291,178.7582,16967.0
2024-02-29 12:35:00,184.04,184.12,184.03,184.05,22360.0,178.7485,178.8262,178.7388,178.7582,22360.0
2024-02-29 12:40:00,184.08,184.13,184.05,184.12,20674.0,178.7874,178.8359,178.7582,178.8262,20674.0
2024-02-29 12:45:00,184.12,184.42,184.11,184.39,41499.0,178.8262,179.1176,178.8165,179.0885,41499.0
2024-02-29 12:50:00,184.41,184.44,184.3,184.44,18249.0,179.1079,179.137,179.001,179.137,18249.0
2024-02-29 12:55:00,184.43,184.55,184.4,184.47,30912.0,179.1273,179.2439,179.0982,179.1662,30912.0
2024-02-29 13:00:00,184.47,184.53,184.44,184.48,26405.0,179.1662,179.2244,179.137,179.1759,26405.0
2024-02-29 13:05:00,184.48,184.53,184.42,184.5,20681.0,179.1759,179.2244,179.1176,179.1953,20681.0
2024-02-29 13:10:00,184.5,184.67,184.49,184.62,22834.0,179.1953,179.3604,179.1856,179.3118,22834.0
2024-02-29 13:15:00,184.62,184.65,184.47,184.52,26687.0,179.3118,179.341,179.1662,179.2147,26687.0
2024-02-29 13:20:00,184.53,184.57,184.38,184.5,19116.0,179.2244,179.2633,179.0787,179.1953,19116.0
2024-02-29 13:25:00,184.5,184.66,184.5,184.59,17005.0,179.1953,179.3507,179.1953,179.2827,17005.0
2024-02-29 13:30:00,184.6,184.69,184.6,184.66,22792.0,179.2924,179.3798,179.2924,179.3507,22792.0
2024-02-29 13:35:00,184.65,184.79,184.63,184.75,29306.0,179.341,179.477,179.3216,179.4381,29306.0
2024-02-29 13:40:00,184.74,184.83,184.73,184.79,29782.0,179.4284,179.5158,179.4187,179.477,29782.0
2024-02-29 13:45:00,184.79,184.8,184.69,184.71,22924.0,179.477,179.4867,179.3798,179.3993,22924.0
2024-02-29 13:50:00,184.72,184.78,184.64,184.76,24129.0,179.409,179.4672,179.3313,179.4478,24129.0
2024-02-29 13:55:00,184.77,184.77,184.66,184.71,18592.0,179.4575,179.4575,179.3507,179.3993,18592.0
2024-02-29 14:00:00,184.71,184.95,184.71,184.91,33707.0,179.3993,179.6324,179.3993,179.5935,33707.0
2024-02-29 14:05:00,184.92,184.92,184.76,184.76,20688.0,179.6032,179.6032,179.4478,179.4478,20688.0
2024-02-29 14:10:00,184.77,184.89,184.77,184.87,20441.0,179.4575,179.5741,179.4575,179.5547,20441.0
2024-02-29 14:15:00,184.87,184.99,184.86,184.99,23794.0,179.5547,179.6712,179.5449,179.6712,23794.0
2024-02-29 14:20:00,184.99,185.09,184.96,185.05,49633.0,179.6712,179.7683,179.6421,179.7295,49633.0
2024-02-29 14:25:00,185.06,185.06,184.93,185.0,34878.0,179.7392,179.7392,179.6129,179.6809,34878.0
2024-02-29 14:30:00,185.01,185.03,184.87,184.93,34069.0,179.6906,179.7101,179.5547,179.6129,34069.0
2024-02-29 14:35:00,184.93,184.95,184.81,184.86,21140.0,179.6129,179.6324,179.4964,179.5449,21140.0
2024-02-29 14:40:00,184.85,184.89,184.78,184.8,23756.0,179.5352,179.5741,179.4672,179.4867,23756.0
2024-02-29 14:45:00,184.78,184.83,184.7,184.73,23421.0,179.4672,179.5158,179.3895,179.4187,23421.0
2024-02-29 14:50:00,184.72,184.76,184.67,184.76,21545.0,179.409,179.4478,179.3604,179.4478,21545.0
2024-02-29 14:55:00,184.75,184.94,184.71,184.94,22681.0,179.4381,179.6226,179.3993,179.6226,22681.0
2024-02-29 15:00:00,184.96,185.03,184.96,185.0,23073.0,179.6421,179.7101,179.6421,179.6809,23073.0
2024-02-29 15:05:00,185.01,185.25,185.01,185.25,34384.0,179.6906,179.9237,179.6906,179.9237,34384.0
2024-02-29 15:10:00,185.26,185.31,185.19,185.23,43481.0,179.9334,179.982,179.8655,179.9043,43481.0
2024-02-29 15:15:00,185.23,185.26,185.11,185.24,33476.0,179.9043,179.9334,179.7878,179.914,33476.0
2024-02-29 15:20:00,185.24,185.27,185.14,185.2,42819.0,179.914,179.9432,179.8169,179.8752,42819.0
2024-02-29 15:25:00,185.19,185.22,185.13,185.18,36878.0,179.8655,179.8946,179.8072,179.8557,36878.0
2024-02-29 15:30:00,185.19,185.33,185.18,185.33,57550.0,179.8655,180.0014,179.8557,180.0014,57550.0
2024-02-29 15:35:00,185.33,185.39,185.28,185.38,53270.0,180.0014,180.0597,179.9529,180.05,53270.0
2024-02-29 15:40:00,185.37,185.44,185.32,185.38,55665.0,180.0403,180.1083,179.9917,180.05,55665.0
2024-02-29 15:45:00,185.38,185.49,185.37,185.37,70268.0,180.05,180.1568,180.0403,180.0403,70268.0
2024-02-29 15:50:00,185.39,185.69,185.31,185.66,141510.0,180.0597,180.3511,179.982,180.3219,141510.0
2024-02-29 15:55:00,185.65,186.43,185.65,185.88,888640.0,180.3122,181.0698,180.3122,180.5356,888640.0
2024-03-01 09:30:00,185.7,186.44,185.69,185.99,180606.0,180.3608,181.0795,180.3511,180.6424,180606.0
2024-03-01 09:35:00,185.96,186.32,185.88,185.93,34233.0,180.6133,180.963,180.5356,180.5842,34233.0
2024-03-01 09:40:00,185.96,185.96,185.49,185.62,44908.0,180.6133,180.6133,180.1568,180.2831,44908.0
2024-03-01 09:45:00,185.65,185.86,185.41,185.49,51248.0,180.3122,180.5162,180.0791,180.1568,51248.0
2024-03-01 09:50:00,185.46,185.49,185.16,185.21,51435.0,180.1277,180.1568,179.8363,179.8849,51435.0
2024-03-01 09:55:00,185.26,185.7,185.2,185.58,49021.0,179.9334,180.3608,179.8752,180.2442,49021.0
2024-03-01 10:00:00,185.58,185.9,185.28,185.28,61916.0,180.2442,180.555,179.9529,179.9529,61916.0
2024-03-01 10:05:00,185.29,185.42,185.13,185.27,49440.0,179.9626,180.0888,179.8072,179.9432,49440.0
2024-03-01 10:10:00,185.26,185.4,185.2,185.36,71781.0,179.9334,180.0694,179.8752,180.0306,71781.0
2024-03-01 10:15:00,185.38,185.65,185.29,185.48,84197.0,180.05,180.3122,179.9626,180.1471,84197.0
2024-03-01 10:20:00,185.5,185.96,185.5,185.92,36183.0,180.1665,180.6133,180.1665,180.5745,36183.0
2024-03-01 10:25:00,185.95,186.01,185.84,185.9,28321.0,180.6036,180.6619,180.4968,180.555,28321.0
2024-03-01 10:30:00,185.94,185.96,185.56,185.8,45343.0,180.5939,180.6133,180.2248,180.4579,45343.0
2024-03-01 10:35:00,185.8,185.84,185.56,185.72,49799.0,180.4579,180.4968,180.2248,180.3802,49799.0
2024-03-01 10:40:00,185.73,186.06,185.68,185.99,55297.0,180.3899,180.7104,180.3414,180.6424,55297.0
2024-03-01 10:45:00,186.0,186.1,185.85,185.92,26687.0,180.6522,180.7493,180.5065,180.5745,26687.0
2024-03-01 10:50:00,185.93,186.03,185.85,185.85,23692.0,180.5842,180.6813,180.5065,180.5065,23692.0
2024-03-01 10:55:00,185.86,185.94,185.83,185.93,29714.0,180.5162,180.5939,180.487,180.5842,29714.0
2024-03-01 11:00:00,185.94,186.07,185.84,186.07,24665.0,180.5939,180.7201,180.4968,180.7201,24665.0
2024-03-01 11:05:00,186.07,186.31,186.06,186.15,36020.0,180.7201,180.9532,180.7104,180.7978,36020.0
2024-03-01 11:10:00,186.14,186.16,185.88,185.93,34609.0,180.7881,180.8076,180.5356,180.5842,34609.0
2024-03-01 11:15:00,185.93,186.0,185.79,185.84,23614.0,180.5842,180.6522,180.4482,180.4968,23614.0
2024-03-01 11:20:00,185.84,185.92,185.76,185.79,22497.0,180.4968,180.5745,180.4191,180.4482,22497.0
2024-03-01 11:25:00,185.81,185.81,185.6,185.66,36400.0,180.4676,180.4676,180.2637,180.3219,36400.0
2024-03-01 11:30:00,185.64,185.65,185.4,185.5,28996.0,180.3025,180.3122,180.0694,180.1665,28996.0
2024-03-01 11:35:00,185.49,185.62,185.32,185.62,44834.0,180.1568,180.2831,179.9917,180.2831,44834.0
2024-03-01 11:40:00,185.62,185.65,185.53,185.57,26067.0,180.2831,180.3122,180.1957,180.2345,26067.0
2024-03-01 11:45:00,185.57,185.64,185.49,185.64,38117.0,180.2345,180.3025,180.1568,180.3025,38117.0
2024-03-01 11:50:00,185.67,185.67,185.43,185.59,69283.0,180.3316,180.3316,180.0986,180.254,69283.0
2024-03-01 11:55:00,185.61,185.67,185.56,185.67,24180.0,180.2734,180.3316,180.2248,180.3316,24180.0
2024-03-01 12:00:00,185.67,185.72,185.49,185.71,16357.0,180.3316,180.3802,180.1568,180.3705,16357.0
2024-03-01 12:05:00,185.72,185.78,185.5,185.55,25823.0,180.3802,180.4385,180.1665,180.2151,25823.0
2024-03-01 12:10:00,185.57,185.64,185.47,185.57,13891.0,180.2345,180.3025,180.1374,180.2345,13891.0
2024-03-01 12:15:00,185.58,185.71,185.5,185.67,42201.0,180.2442,180.3705,180.1665,180.3316,42201.0
2024-03-01 12:20:00,185.68,185.82,185.62,185.77,19098.0,180.3414,180.4773,180.2831,180.4288,19098.0
2024-03-01 12:25:00,185.78,185.88,185.7,185.7,27032.0,180.4385,180.5356,180.3608,180.3608,27032.0
2024-03-01 12:30:00,185.74,185.75,185.6,185.69,31207.0,180.3996,180.4093,180.2637,180.3511,31207.0
2024-03-01 12:35:00,185.68,185.79,185.63,185.76,13878.0,180.3414,180.4482,180.2928,180.4191,13878.0
2024-03-01 12:40:00,185.76,185.82,185.67,185.75,15508.0,180.4191,180.4773,180.3316,180.4093,15508.0
2024-03-01 12:45:00,185.75,185.78,185.64,185.77,15240.0,180.4093,180.4385,180.3025,180.4288,15240.0
2024-03-01 12:50:00,185.78,185.89,185.75,185.88,23143.0,180.4385,180.5453,180.4093,180.5356,23143.0
2024-03-01 12:55:00,185.86,185.86,185.5,185.55,21019.0,180.5162,180.5162,180.1665,180.2151,21019.0
2024-03-01 13:00:00,185.54,185.56,185.47,185.48,21579.0,180.2054,180.2248,180.1374,180.1471,21579.0
2024-03-01 13:05:00,185.46,185.51,185.35,185.37,31331.0,180.1277,180.1763,180.0209,180.0403,31331.0
2024-03-01 13:10:00,185.35,185.41,185.2,185.2,28745.0,180.0209,180.0791,179.8752,179.8752,28745.0
2024-03-01 13:15:00,185.19,185.38,185.17,185.29,19201.0,179.8655,180.05,179.846,179.9626,19201.0
2024-03-01 13:20:00,185.28,185.36,185.25,185.28,24450.0,179.9529,180.0306,179.9237,179.9529,24450.0
2024-03-01 13:25:00,185.31,185.34,185.26,185.3,21632.0,179.982,180.0111,179.9334,179.9723,21632.0
2024-03-01 13:30:00,185.31,185.33,185.21,185.24,24598.0,179.982,180.0014,179.8849,179.914,24598.0
2024-03-01 13:35:00,185.24,185.29,185.13,185.16,32130.0,179.914,179.9626,179.8072,179.8363,32130.0
2024-03-01 13:40:00,185.17,185.31,185.13,185.31,26604.0,179.846,179.982,179.8072,179.982,26604.0
2024-03-01 13:45:00,185.31,185.44,185.31,185.36,32687.0,179.982,180.1083,179.982,180.0306,32687.0
2024-03-01 13:50:00,185.35,185.51,185.27,185.51,44873.0,180.0209,180.1763,179.9432,180.1763,44873.0
2024-03-01 13:55:00,185.51,185.71,185.5,185.71,62141.0,180.1763,180.3705,180.1665,180.3705,62141.0
2024-03-01 14:00:00,185.7,185.92,185.68,185.85,39191.0,180.3608,180.5745,180.3414,180.5065,39191.0
2024-03-01 14:05:00,185.86,185.91,185.77,185.78,35720.0,180.5162,180.5647,180.4288,180.4385,35720.0
2024-03-01 14:10:00,185.78,185.82,185.7,185.77,31020.0,180.4385,180.4773,180.3608,180.4288,31020.0
2024-03-01 14:15:00,185.78,185.86,185.6,185.65,40041.0,180.4385,180.5162,180.2637,180.3122,40041.0
2024-03-01 14:20:00,185.65,185.79,185.63,185.76,20404.0,180.3122,180.4482,180.2928,180.4191,20404.0
2024-03-01 14:25:00,185.75,185.91,185.73,185.87,24585.0,180.4093,180.5647,180.3899,180.5259,24585.0
2024-03-01 14:30:00,185.89,185.95,185.69,185.75,27925.0,180.5453,180.6036,180.3511,180.4093,27925.0
2024-03-01 14:35:00,185.75,185.76,185.66,185.72,36145.0,180.4093,180.4191,180.3219,180.3802,36145.0
2024-03-01 14:40:00,185.71,185.71,185.53,185.53,26271.0,180.3705,180.3705,180.1957,180.1957,26271.0
2024-03-01 14:45:00,185.52,185.61,185.51,185.6,32871.0,180.186,180.2734,180.1763,180.2637,32871.0
2024-03-01 14:50:00,185.6,185.65,185.56,185.56,18046.0,180.2637,180.3122,180.2248,180.2248,18046.0
2024-03-01 14:55:00,185.58,185.63,185.54,185.56,21070.0,180.2442,180.2928,180.2054,180.2248,21070.0
2024-03-01 15:00:00,185.55,185.56,185.48,185.5,35448.0,180.2151,180.2248,180.1471,180.1665,35448.0
2024-03-01 15:05:00,185.5,185.55,185.27,185.3,40381.0,180.1665,180.2151,179.9432,179.9723,40381.0
2024-03-01 15:10:00,185.3,185.36,185.24,185.35,29850.0,179.9723,180.0306,179.914,180.0209,29850.0
2024-03-01 15:15:00,185.35,185.42,185.34,185.4,35842.0,180.0209,180.0888,180.0111,180.0694,35842.0
2024-03-01 15:20:00,185.41,185.51,185.39,185.4,48526.0,180.0791,180.1763,180.0597,180.0694,48526.0
2024-03-01 15:25:00,185.42,185.5,185.4,185.45,35871.0,180.0888,180.1665,180.0694,180.118,35871.0
2024-03-01 15:30:00,185.44,185.53,185.36,185.38,45020.0,180.1083,180.1957,180.0306,180.05,45020.0
2024-03-01 15:35:00,185.39,185.44,185.29,185.35,59054.0,180.0597,180.1083,179.9626,180.0209,59054.0
2024-03-01 15:40:00,185.35,185.38,185.29,185.38,56529.0,180.0209,180.05,179.9626,180.05,56529.0
2024-03-01 15:45:00,185.38,185.39,185.28,185.29,64159.0,180.05,180.0597,179.9529,179.9626,64159.0
2024-03-01 15:50:00,185.3,185.3,185.1,185.21,103985.0,179.9723,179.9723,179.778,179.8849,103985.0
2024-03-01 15:55:00,185.2,185.38,185.1,185.25,305803.0,179.8752,180.05,179.778,179.9237,305803.0
2024-03-04 09:30:00,184.71,184.99,184.27,184.56,232896.0,179.3993,179.6712,178.9719,179.2536,232896.0
2024-03-04 09:35:00,184.58,185.06,184.43,184.83,65993.0,179.273,179.7392,179.1273,179.5158,65993.0
2024-03-04 09:40:00,184.87,185.75,184.73,185.66,100976.0,179.5547,180.4093,179.4187,180.3219,100976.0
2024-03-04 09:45:00,185.73,186.25,185.71,186.22,96827.0,180.3899,180.895,180.3705,180.8658,96827.0
2024-03-04 09:50:00,186.22,186.53,185.89,186.38,82613.0,180.8658,181.1669,180.5453,181.0212,82613.0
2024-03-04 09:55:00,186.37,186.4,186.09,186.34,83140.0,181.0115,181.0407,180.7396,180.9824,83140.0
2024-03-04 10:00:00,186.34,186.52,186.07,186.41,87601.0,180.9824,181.1572,180.7201,181.0504,87601.0
2024-03-04 10:05:00,186.42,186.56,186.2,186.2,61403.0,181.0601,181.1961,180.8464,180.8464,61403.0
2024-03-04 10:10:00,186.18,186.24,185.99,186.17,50093.0,180.827,180.8853,180.6424,180.8173,50093.0
2024-03-04 10:15:00,186.15,186.73,186.13,186.73,89674.0,180.7978,181.3612,180.7784,181.3612,89674.0
2024-03-04 10:20:00,186.73,186.83,186.54,186.82,64281.0,181.3612,181.4583,181.1766,181.4486,64281.0
2024-03-04 10:25:00,186.82,187.4,186.68,187.38,59896.0,181.4486,182.0119,181.3126,181.9925,59896.0
2024-03-04 10:30:00,187.4,187.45,187.04,187.06,64997.0,182.0119,182.0605,181.6623,181.6817,64997.0
2024-03-04 10:35:00,187.05,187.05,186.58,186.58,56837.0,181.672,181.672,181.2155,181.2155,56837.0
2024-03-04 10:40:00,186.57,186.79,186.56,186.78,64706.0,181.2058,181.4194,181.1961,181.4097,64706.0
2024-03-04 10:45:00,186.8,186.85,186.39,186.45,40024.0,181.4292,181.4777,181.0309,181.0892,40024.0
2024-03-04 10:50:00,186.47,186.55,186.31,186.46,41644.0,181.1086,181.1863,180.9532,181.0989,41644.0
2024-03-04 10:55:00,186.47,186.76,186.41,186.41,41298.0,181.1086,181.3903,181.0504,181.0504,41298.0
2024-03-04 11:00:00,186.39,186.53,186.26,186.43,58277.0,181.0309,181.1669,180.9047,181.0698,58277.0
2024-03-04 11:05:00,186.44,186.59,186.31,186.34,42983.0,181.0795,181.2252,180.9532,180.9824,42983.0
2024-03-04 11:10:00,186.32,186.5,186.3,186.45,49183.0,180.963,181.1378,180.9435,181.0892,49183.0
2024-03-04 11:15:00,186.44,186.49,186.17,186.18,27232.0,181.0795,181.1281,180.8173,180.827,27232.0
2024-03-04 11:20:00,186.18,186.44,186.14,186.34,46336.0,180.827,181.0795,180.7881,180.9824,46336.0
2024-03-04 11:25:00,186.34,186.47,186.33,186.46,28019.0,180.9824,181.1086,180.9727,181.0989,28019.0
2024-03-04 11:30:00,186.44,186.98,186.43,186.84,71505.0,181.0795,181.604,181.0698,181.468,71505.0
2024-03-04 11:35:00,186.84,187.06,186.76,186.94,71732.0,181.468,181.6817,181.3903,181.5651,71732.0
2024-03-04 11:40:00,186.94,187.17,186.94,187.01,112803.0,181.5651,181.7885,181.5651,181.6331,112803.0
2024-03-04 11:45:00,187.01,187.13,186.8,187.02,61896.0,181.6331,181.7497,181.4292,181.6428,61896.0
2024-03-04 11:50:00,187.01,187.23,186.94,187.16,39913.0,181.6331,181.8468,181.5651,181.7788,39913.0
2024-03-04 11:55:00,187.17,187.25,187.04,187.04,62433.0,181.7885,181.8662,181.6623,181.6623,62433.0
2024-03-04 12:00:00,187.05,187.2,187.05,187.15,31516.0,181.672,181.8177,181.672,181.7691,31516.0
2024-03-04 12:05:00,187.17,187.38,187.16,187.32,24283.0,181.7885,181.9925,181.7788,181.9342,24283.0
2024-03-04 12:10:00,187.32,187.46,187.15,187.18,62091.0,181.9342,182.0702,181.7691,181.7982,62091.0
2024-03-04 12:15:00,187.18,187.43,187.17,187.42,34352.0,181.7982,182.041,181.7885,182.0313,34352.0
2024-03-04 12:20:00,187.42,187.49,187.19,187.25,34757.0,182.0313,182.0993,181.8079,181.8662,34757.0
2024-03-04 12:25:00,187.27,187.4,187.18,187.19,52721.0,181.8856,182.0119,181.7982,181.8079,52721.0
2024-03-04 12:30:00,187.16,187.27,187.16,187.19,35164.0,181.7788,181.8856,181.7788,181.8079,35164.0
2024-03-04 12:35:00,187.19,187.35,187.19,187.27,27065.0,181.8079,181.9633,181.8079,181.8856,27065.0
2024-03-04 12:40:00,187.28,187.43,187.26,187.37,42672.0,181.8954,182.041,181.8759,181.9828,42672.0
2024-03-04 12:45:00,187.38,187.38,187.09,187.27,79160.0,181.9925,181.9925,181.7108,181.8856,79160.0
2024-03-04 12:50:00,187.26,187.43,187.23,187.39,30447.0,181.8759,182.041,181.8468,182.0022,30447.0
2024-03-04 12:55:00,187.41,187.46,187.31,187.38,19921.0,182.0216,182.0702,181.9245,181.9925,19921.0
2024-03-04 13:00:00,187.38,187.48,187.38,187.43,29558.0,181.9925,182.0896,181.9925,182.041,29558.0
2024-03-04 13:05:00,187.44,187.52,187.37,187.5,36362.0,182.0508,182.1285,181.9828,182.109,36362.0
2024-03-04 13:10:00,187.52,187.54,187.34,187.4,23883.0,182.1285,182.1479,181.9536,182.0119,23883.0
2024-03-04 13:15:00,187.39,187.48,187.34,187.48,21691.0,182.0022,182.0896,181.9536,182.0896,21691.0
2024-03-04 13:20:00,187.47,187.59,187.37,187.55,33054.0,182.0799,182.1964,181.9828,182.1576,33054.0
2024-03-04 13:25:00,187.54,187.56,187.35,187.4,31450.0,182.1479,182.1673,181.9633,182.0119,31450.0
2024-03-04 13:30:00,187.4,187.47,187.34,187.47,35609.0,182.0119,182.0799,181.9536,182.0799,35609.0
2024-03-04 13:35:00,187.46,187.5,187.35,187.43,26683.0,182.0702,182.109,181.9633,182.041,26683.0
2024-03-04 13:40:00,187.44,187.5,187.28,187.31,22310.0,182.0508,182.109,181.8954,181.9245,22310.0
2024-03-04 13:45:00,187.3,187.36,187.2,187.23,34990.0,181.9148,181.9731,181.8177,181.8468,34990.0
2024-03-04 13:50:00,187.25,187.26,187.04,187.13,42017.0,181.8662,181.8759,181.6623,181.7497,42017.0
2024-03-04 13:55:00,187.13,187.13,186.79,186.91,30508.0,181.7497,181.7497,181.4194,181.536,30508.0
2024-03-04 14:00:00,186.92,186.92,186.76,186.81,34631.0,181.5457,181.5457,181.3903,181.4389,34631.0
2024-03-04 14:05:00,186.82,186.84,186.61,186.61,41993.0,181.4486,181.468,181.2446,181.2446,41993.0
2024-03-04 14:10:00,186.62,186.77,186.62,186.67,31334.0,181.2543,181.4,181.2543,181.3029,31334.0
2024-03-04 14:15:00,186.67,186.68,186.56,186.57,26275.0,181.3029,181.3126,181.1961,181.2058,26275.0
2024-03-04 14:20:00,186.57,186.57,186.26,186.28,35402.0,181.2058,181.2058,180.9047,180.9241,35402.0
2024-03-04 14:25:00,186.28,186.61,186.24,186.58,41484.0,180.9241,181.2446,180.8853,181.2155,41484.0
2024-03-04 14:30:00,186.58,186.66,186.53,186.58,41086.0,181.2155,181.2932,181.1669,181.2155,41086.0
2024-03-04 14:35:00,186.57,186.86,186.5,186.86,41638.0,181.2058,181.4874,181.1378,181.4874,41638.0
2024-03-04 14:40:00,186.87,187.03,186.81,186.99,40212.0,181.4971,181.6525,181.4389,181.6137,40212.0
2024-03-04 14:45:00,186.98,187.01,186.85,186.97,31135.0,181.604,181.6331,181.4777,181.5943,31135.0
2024-03-04 14:50:00,186.97,187.1,186.94,187.09,29934.0,181.5943,181.7205,181.5651,181.7108,29934.0
2024-03-04 14:55:00,187.06,187.18,187.04,187.05,36559.0,181.6817,181.7982,181.6623,181.672,36559.0
2024-03-04 15:00:00,187.04,187.05,186.88,186.97,36327.0,181.6623,181.672,181.5069,181.5943,36327.0
2024-03-04 15:05:00,186.98,187.06,186.94,187.06,43394.0,181.604,181.6817,181.5651,181.6817,43394.0
2024-03-04 15:10:00,187.06,187.18,187.04,187.17,27746.0,181.6817,181.7982,181.6623,181.7885,27746.0
2024-03-04 15:15:00,187.17,187.19,187.04,187.12,37933.0,181.7885,181.8079,181.6623,181.74,37933.0
2024-03-04 15:20:00,187.13,187.13,186.93,186.93,33779.0,181.7497,181.7497,181.5554,181.5554,33779.0
2024-03-04 15:25:00,186.94,186.94,186.82,186.87,32598.0,181.5651,181.5651,181.4486,181.4971,32598.0
2024-03-04 15:30:00,186.87,186.9,186.74,186.77,42902.0,181.4971,181.5263,181.3709,181.4,42902.0
2024-03-04 15:35:00,186.77,186.82,186.53,186.81,63917.0,181.4,181.4486,181.1669,181.4389,63917.0
2024-03-04 15:40:00,186.84,187.0,186.78,186.81,56881.0,181.468,181.6234,181.4097,181.4389,56881.0
2024-03-04 15:45:00,186.8,186.88,186.67,186.85,79828.0,181.4292,181.5069,181.3029,181.4777,79828.0
2024-03-04 15:50:00,186.85,186.9,186.54,186.65,119716.0,181.4777,181.5263,181.1766,181.2835,119716.0
2024-03-04 15:55:00,186.63,186.88,186.59,186.7,282807.0,181.264,181.5069,181.2252,181.332,282807.0
2024-03-05 09:30:00,186.36,187.11,186.36,187.02,201886.0,181.0018,181.7302,181.0018,181.6428,201886.0
2024-03-05 09:35:00,187.02,187.38,186.94,187.25,42866.0,181.6428,181.9925,181.5651,181.8662,42866.0
2024-03-05 09:40:00,187.25,187.85,187.17,187.82,50264.0,181.8662,182.449,181.7885,182.4198,50264.0
2024-03-05 09:45:00,187.81,188.36,187.68,188.03,101995.0,182.4101,182.9443,182.2839,182.6238,101995.0
2024-03-05 09:50:00,188.03,188.17,187.88,188.06,71507.0,182.6238,182.7598,182.4781,182.6529,71507.0
2024-03-05 09:55:00,188.07,188.44,188.06,188.43,37745.0,182.6626,183.022,182.6529,183.0123,37745.0
2024-03-05 10:00:00,188.46,188.98,188.37,188.94,76572.0,183.0414,183.5465,182.954,183.5076,76572.0
2024-03-05 10:05:00,188.94,189.06,188.66,188.74,97759.0,183.5076,183.6242,183.2357,183.3134,97759.0
2024-03-05 10:10:00,188.71,188.75,188.57,188.66,32168.0,183.2842,183.3231,183.1483,183.2357,32168.0
2024-03-05 10:15:00,188.68,188.78,188.6,188.71,29312.0,183.2551,183.3522,183.1774,183.2842,29312.0
2024-03-05 10:20:00,188.7,188.73,188.49,188.5,27079.0,183.2745,183.3037,183.0706,183.0803,27079.0
2024-03-05 10:25:00,188.47,188.83,188.41,188.8,27039.0,183.0511,183.4008,182.9929,183.3717,27039.0
2024-03-05 10:30:00,188.8,188.99,188.8,188.9,51190.0,183.3717,183.5562,183.3717,183.4688,51190.0
2024-03-05 10:35:00,188.9,189.16,188.85,189.15,33536.0,183.4688,183.7213,183.4202,183.7116,33536.0
2024-03-05 10:40:00,189.14,189.3,189.08,189.27,61631.0,183.7019,183.8573,183.6436,183.8281,61631.0
2024-03-05 10:45:00,189.26,189.29,189.04,189.07,55510.0,183.8184,183.8476,183.6048,183.6339,55510.0
2024-03-05 10:50:00,189.04,189.06,188.72,188.78,70866.0,183.6048,183.6242,183.294,183.3522,70866.0
2024-03-05 10:55:00,188.77,188.97,188.69,188.97,62241.0,183.3425,183.5368,183.2648,183.5368,62241.0
2024-03-05 11:00:00,188.96,189.03,188.65,188.69,58503.0,183.5271,183.595,183.226,183.2648,58503.0
2024-03-05 11:05:00,188.68,188.72,188.55,188.63,53827.0,183.2551,183.294,183.1288,183.2065,53827.0
2024-03-05 11:10:00,188.6,188.6,188.33,188.45,34345.0,183.1774,183.1774,182.9152,183.0317,34345.0
2024-03-05 11:15:00,188.44,188.47,188.32,188.39,33129.0,183.022,183.0511,182.9055,182.9734,33129.0
2024-03-05 11:20:00,188.39,188.51,188.15,188.51,43038.0,182.9734,183.09,182.7403,183.09,43038.0
2024-03-05 11:25:00,188.49,188.49,188.27,188.27,33936.0,183.0706,183.0706,182.8569,182.8569,33936.0
2024-03-05 11:30:00,188.29,188.49,188.29,188.35,37334.0,182.8763,183.0706,182.8763,182.9346,37334.0
2024-03-05 11:35:00,188.34,188.41,188.17,188.24,37487.0,182.9249,182.9929,182.7598,182.8278,37487.0
2024-03-05 11:40:00,188.23,188.31,187.7,187.87,76794.0,182.818,182.8957,182.3033,182.4684,76794.0
2024-03-05 11:45:00,187.85,187.95,187.81,187.91,34869.0,182.449,182.5461,182.4101,182.5072,34869.0
2024-03-05 11:50:00,187.9,187.9,187.65,187.7,25603.0,182.4975,182.4975,182.2547,182.3033,25603.0
2024-03-05 11:55:00,187.69,187.88,187.68,187.87,41344.0,182.2936,182.4781,182.2839,182.4684,41344.0
2024-03-05 12:00:00,187.86,187.98,187.85,187.93,34108.0,182.4587,182.5752,182.449,182.5267,34108.0
2024-03-05 12:05:00,187.93,188.03,187.9,187.98,20017.0,182.5267,182.6238,182.4975,182.5752,20017.0
2024-03-05 12:10:00,187.98,188.18,187.98,188.05,16167.0,182.5752,182.7695,182.5752,182.6432,16167.0
2024-03-05 12:15:00,188.06,188.22,188.04,188.21,19769.0,182.6529,182.8083,182.6335,182.7986,19769.0
2024-03-05 12:20:00,188.2,188.41,188.18,188.4,40893.0,182.7889,182.9929,182.7695,182.9832,40893.0
2024-03-05 12:25:00,188.4,188.45,188.34,188.42,30450.0,182.9832,183.0317,182.9249,183.0026,30450.0
2024-03-05 12:30:00,188.41,188.41,188.24,188.28,26131.0,182.9929,182.9929,182.8278,182.8666,26131.0
2024-03-05 12:35:00,188.28,188.34,188.25,188.26,37117.0,182.8666,182.9249,182.8375,182.8472,37117.0
2024-03-05 12:40:00,188.27,188.38,188.23,188.37,36109.0,182.8569,182.9637,182.818,182.954,36109.0
2024-03-05 12:45:00,188.37,188.59,188.34,188.55,19500.0,182.954,183.1677,182.9249,183.1288,19500.0
2024-03-05 12:50:00,188.55,188.55,188.39,188.45,20716.0,183.1288,183.1288,182.9734,183.0317,20716.0
2024-03-05 12:55:00,188.47,188.52,188.42,188.49,21647.0,183.0511,183.0997,183.0026,183.0706,21647.0
2024-03-05 13:00:00,188.49,188.68,188.45,188.5,35856.0,183.0706,183.2551,183.0317,183.0803,35856.0
2024-03-05 13:05:00,188.52,188.59,188.48,188.59,19845.0,183.0997,183.1677,183.0609,183.1677,19845.0
2024-03-05 13:10:00,188.6,188.71,188.55,188.7,29829.0,183.1774,183.2842,183.1288,183.2745,29829.0
2024-03-05 13:15:00,188.7,188.74,188.45,188.48,40433.0,183.2745,183.3134,183.0317,183.0609,40433.0
2024-03-05 13:20:00,188.47,188.7,188.46,188.65,25307.0,183.0511,183.2745,183.0414,183.226,25307.0
2024-03-05 13:25:00,188.63,188.73,188.59,188.71,28684.0,183.2065,183.3037,183.1677,183.2842,28684.0
2024-03-05 13:30:00,188.7,188.96,188.67,188.92,28852.0,183.2745,183.5271,183.2454,183.4882,28852.0
2024-03-05 13:35:00,188.93,188.96,188.77,188.84,23397.0,183.4979,183.5271,183.3425,183.4105,23397.0
2024-03-05 13:40:00,188.84,188.92,188.82,188.84,25380.0,183.4105,183.4882,183.3911,183.4105,25380.0
2024-03-05 13:45:00,188.83,188.91,188.53,188.57,53937.0,183.4008,183.4785,183.1094,183.1483,53937.0
2024-03-05 13:50:00,188.56,188.69,188.43,188.64,30482.0,183.1386,183.2648,183.0123,183.2163,30482.0
2024-03-05 13:55:00,188.63,188.63,188.52,188.54,22083.0,183.2065,183.2065,183.0997,183.1191,22083.0
2024-03-05 14:00:00,188.55,188.55,188.39,188.46,34077.0,183.1288,183.1288,182.9734,183.0414,34077.0
2024-03-05 14:05:00,188.46,188.64,188.39,188.59,20748.0,183.0414,183.2163,182.9734,183.1677,20748.0
2024-03-05 14:10:00,188.58,188.67,188.55,188.66,23171.0,183.158,183.2454,183.1288,183.2357,23171.0
2024-03-05 14:15:00,188.66,188.94,188.66,188.76,33568.0,183.2357,183.5076,183.2357,183.3328,33568.0
2024-03-05 14:20:00,188.78,188.9,188.66,188.67,38979.0,183.3522,183.4688,183.2357,183.2454,38979.0
2024-03-05 14:25:00,188.65,188.75,188.63,188.64,28175.0,183.226,183.3231,183.2065,183.2163,28175.0
2024-03-05 14:30:00,188.63,188.63,188.18,188.25,42603.0,183.2065,183.2065,182.7695,182.8375,42603.0
2024-03-05 14:35:00,188.24,188.42,188.15,188.41,34756.0,182.8278,183.0026,182.7403,182.9929,34756.0
2024-03-05 14:40:00,188.39,188.4,188.26,188.27,22130.0,182.9734,182.9832,182.8472,182.8569,22130.0
2024-03-05 14:45:00,188.25,188.29,188.06,188.06,25682.0,182.8375,182.8763,182.6529,182.6529,25682.0
2024-03-05 14:50:00,188.07,188.16,188.0,188.1,28691.0,182.6626,182.7501,182.5947,182.6918,28691.0
2024-03-05 14:55:00,188.1,188.1,187.91,187.95,44088.0,182.6918,182.6918,182.5072,182.5461,44088.0
2024-03-05 15:00:00,187.96,187.96,187.66,187.76,39050.0,182.5558,182.5558,182.2644,182.3616,39050.0
2024-03-05 15:05:00,187.79,187.93,187.75,187.89,37298.0,182.3907,182.5267,182.3518,182.4878,37298.0
2024-03-05 15:10:00,187.9,187.96,187.82,187.86,51439.0,182.4975,182.5558,182.4198,182.4587,51439.0
2024-03-05 15:15:00,187.84,187.86,187.72,187.76,44587.0,182.4393,182.4587,182.3227,182.3616,44587.0
2024-03-05 15:20:00,187.76,187.77,187.57,187.68,36189.0,182.3616,182.3713,182.177,182.2839,36189.0
2024-03-05 15:25:00,187.66,187.67,187.52,187.55,35701.0,182.2644,182.2741,182.1285,182.1576,35701.0
2024-03-05 15:30:00,187.55,187.78,187.51,187.76,45357.0,182.1576,182.381,182.1187,182.3616,45357.0
2024-03-05 15:35:00,187.77,187.91,187.75,187.78,55994.0,182.3713,182.5072,182.3518,182.381,55994.0
2024-03-05 15:40:00,187.77,187.88,187.65,187.8,87252.0,182.3713,182.4781,182.2547,182.4004,87252.0
2024-03-05 15:45:00,187.79,188.05,187.7,188.04,74452.0,182.3907,182.6432,182.3033,182.6335,74452.0
2024-03-05 15:50:00,188.08,188.47,188.04,188.34,125829.0,182.6724,183.0511,182.6335,182.9249,125829.0
2024-03-05 15:55:00,188.34,188.63,188.31,188.55,220759.0,182.9249,183.2065,182.8957,183.1288,220759.0
2024-03-06 09:30:00,189.25,189.84,188.88,189.21,290439.0,183.8087,184.3818,183.4494,183.7699,290439.0
2024-03-06 09:35:00,189.14,189.19,187.86,187.86,62006.0,183.7019,183.7504,182.4587,182.4587,62006.0
2024-03-06 09:40:00,187.87,188.19,187.65,187.81,95629.0,182.4684,182.7792,182.2547,182.4101,95629.0
2024-03-06 09:45:00,187.81,188.0,187.63,187.82,71086.0,182.4101,182.5947,182.2353,182.4198,71086.0
2024-03-06 09:50:00,187.82,188.5,187.72,188.46,55043.0,182.4198,183.0803,182.3227,183.0414,55043.0
2024-03-06 09:55:00,188.48,188.69,188.38,188.61,54502.0,183.0609,183.2648,182.9637,183.1871,54502.0
2024-03-06 10:00:00,188.63,188.94,188.51,188.72,52712.0,183.2065,183.5076,183.09,183.294,52712.0
2024-03-06 10:05:00,188.75,189.17,188.74,189.15,56784.0,183.3231,183.731,183.3134,183.7116,56784.0
2024-03-06 10:10:00,189.17,189.45,189.16,189.33,49165.0,183.731,184.003,183.7213,183.8864,49165.0
2024-03-06 10:15:00,189.37,189.76,189.35,189.68,67192.0,183.9253,184.3041,183.9058,184.2264,67192.0
2024-03-06 10:20:00,189.69,189.82,189.48,189.53,44603.0,184.2361,184.3623,184.0321,184.0807,44603.0
2024-03-06 10:25:00,189.52,189.52,188.9,189.0,73732.0,184.071,184.071,183.4688,183.5659,73732.0
2024-03-06 10:30:00,189.02,189.43,188.97,189.42,36085.0,183.5853,183.9835,183.5368,183.9738,36085.0
2024-03-06 10:35:00,189.39,189.59,189.28,189.45,31020.0,183.9447,184.1389,183.8379,184.003,31020.0
2024-03-06 10:40:00,189.43,189.44,189.21,189.27,29911.0,183.9835,183.9933,183.7699,183.8281,29911.0
2024-03-06 10:45:00,189.25,189.29,189.02,189.05,39340.0,183.8087,183.8476,183.5853,183.6145,39340.0
2024-03-06 10:50:00,189.02,189.24,189.02,189.19,60789.0,183.5853,183.799,183.5853,183.7504,60789.0
2024-03-06 10:55:00,189.22,189.41,189.1,189.32,60602.0,183.7796,183.9641,183.663,183.8767,60602.0
2024-03-06 11:00:00,189.3,189.44,189.19,189.27,54901.0,183.8573,183.9933,183.7504,183.8281,54901.0
2024-03-06 11:05:00,189.27,189.32,189.22,189.22,41461.0,183.8281,183.8767,183.7796,183.7796,41461.0
2024-03-06 11:10:00,189.25,189.42,189.23,189.42,25700.0,183.8087,183.9738,183.7893,183.9738,25700.0
2024-03-06 11:15:00,189.45,189.5,189.33,189.37,37031.0,184.003,184.0515,183.8864,183.9253,37031.0
2024-03-06 11:20:00,189.37,189.52,189.36,189.47,23854.0,183.9253,184.071,183.9156,184.0224,23854.0
2024-03-06 11:25:00,189.45,189.85,189.45,189.84,52291.0,184.003,184.3915,184.003,184.3818,52291.0
2024-03-06 11:30:00,189.84,189.86,189.52,189.56,37903.0,184.3818,184.4012,184.071,184.1098,37903.0
2024-03-06 11:35:00,189.55,189.89,189.46,189.74,33762.0,184.1001,184.4303,184.0127,184.2846,33762.0
2024-03-06 11:40:00,189.72,189.98,189.67,189.95,40607.0,184.2652,184.5177,184.2166,184.4886,40607.0
2024-03-06 11:45:00,189.95,189.98,189.84,189.91,28781.0,184.4886,184.5177,184.3818,184.4497,28781.0
2024-03-06 11:50:00,189.91,190.07,189.69,189.69,114989.0,184.4497,184.6051,184.2361,184.2361,114989.0
2024-03-06 11:55:00,189.69,189.72,189.12,189.15,41928.0,184.2361,184.2652,183.6825,183.7116,41928.0
2024-03-06 12:00:00,189.15,189.37,189.13,189.35,55348.0,183.7116,183.9253,183.6922,183.9058,55348.0
2024-03-06 12:05:00,189.34,189.49,189.29,189.42,38008.0,183.8961,184.0418,183.8476,183.9738,38008.0
2024-03-06 12:10:00,189.43,189.66,189.27,189.66,54129.0,183.9835,184.2069,183.8281,184.2069,54129.0
2024-03-06 12:15:00,189.69,189.81,189.6,189.81,39323.0,184.2361,184.3526,184.1487,184.3526,39323.0
2024-03-06 12:20:00,189.83,189.91,189.64,189.81,69846.0,184.372,184.4497,184.1875,184.3526,69846.0
2024-03-06 12:25:00,189.83,189.88,189.72,189.74,34342.0,184.372,184.4206,184.2652,184.2846,34342.0
2024-03-06 12:30:00,189.74,189.93,189.61,189.83,36475.0,184.2846,184.4692,184.1584,184.372,36475.0
2024-03-06 12:35:00,189.84,189.9,189.74,189.88,28709.0,184.3818,184.44,184.2846,184.4206,28709.0
2024-03-06 12:40:00,189.9,189.95,189.73,189.93,34852.0,184.44,184.4886,184.2749,184.4692,34852.0
2024-03-06 12:45:00,189.93,189.98,189.76,189.81,28275.0,184.4692,184.5177,184.3041,184.3526,28275.0
2024-03-06 12:50:00,189.83,189.88,189.65,189.65,27708.0,184.372,184.4206,184.1972,184.1972,27708.0
2024-03-06 12:55:00,189.64,189.72,189.59,189.67,44513.0,184.1875,184.2652,184.1389,184.2166,44513.0
2024-03-06 13:00:00,189.67,189.78,189.6,189.71,51339.0,184.2166,184.3235,184.1487,184.2555,51339.0
2024-03-06 13:05:00,189.71,189.71,189.49,189.59,35987.0,184.2555,184.2555,184.0418,184.1389,35987.0
2024-03-06 13:10:00,189.57,189.68,189.52,189.67,24766.0,184.1195,184.2264,184.071,184.2166,24766.0
2024-03-06 13:15:00,189.67,189.84,189.63,189.84,25739.0,184.2166,184.3818,184.1778,184.3818,25739.0
2024-03-06 13:20:00,189.85,189.89,189.76,189.77,28310.0,184.3915,184.4303,184.3041,184.3138,28310.0
2024-03-06 13:25:00,189.79,190.07,189.79,190.03,39870.0,184.3332,184.6051,184.3332,184.5663,39870.0
2024-03-06 13:30:00,190.03,190.03,189.46,189.59,33736.0,184.5663,184.5663,184.0127,184.1389,33736.0
2024-03-06 13:35:00,189.55,189.63,189.37,189.5,30055.0,184.1001,184.1778,183.9253,184.0515,30055.0
2024-03-06 13:40:00,189.52,189.75,189.51,189.69,23358.0,184.071,184.2943,184.0612,184.2361,23358.0
2024-03-06 13:45:00,189.71,189.71,189.15,189.15,73442.0,184.2555,184.2555,183.7116,183.7116,73442.0
2024-03-06 13:50:00,189.14,189.41,189.1,189.24,31416.0,183.7019,183.9641,183.663,183.799,31416.0
2024-03-06 13:55:00,189.28,189.52,189.25,189.52,23504.0,183.8379,184.071,183.8087,184.071,23504.0
2024-03-06 14:00:00,189.5,189.51,189.06,189.1,49707.0,184.0515,184.0612,183.6242,183.663,49707.0
2024-03-06 14:05:00,189.11,189.75,189.11,189.56,40819.0,183.6727,184.2943,183.6727,184.1098,40819.0
2024-03-06 14:10:00,189.56,189.56,188.88,188.99,56178.0,184.1098,184.1098,183.4494,183.5562,56178.0
2024-03-06 14:15:00,188.98,189.17,188.69,189.1,53314.0,183.5465,183.731,183.2648,183.663,53314.0
2024-03-06 14:20:00,189.12,189.56,189.12,189.45,38293.0,183.6825,184.1098,183.6825,184.003,38293.0
2024-03-06 14:25:00,189.47,189.81,189.3,189.8,36372.0,184.0224,184.3526,183.8573,184.3429,36372.0
2024-03-06 14:30:00,189.79,189.84,189.56,189.7,38471.0,184.3332,184.3818,184.1098,184.2458,38471.0
2024-03-06 14:35:00,189.7,189.72,189.5,189.67,35417.0,184.2458,184.2652,184.0515,184.2166,35417.0
2024-03-06 14:40:00,189.65,189.83,189.59,189.66,28491.0,184.1972,184.372,184.1389,184.2069,28491.0
2024-03-06 14:45:00,189.65,189.65,189.33,189.5,44735.0,184.1972,184.1972,183.8864,184.0515,44735.0
2024-03-06 14:50:00,189.5,189.72,189.49,189.61,29463.0,184.0515,184.2652,184.0418,184.1584,29463.0
2024-03-06 14:55:00,189.63,189.63,189.21,189.3,41367.0,184.1778,184.1778,183.7699,183.8573,41367.0
2024-03-06 15:00:00,189.25,189.54,189.2,189.54,39243.0,183.8087,184.0904,183.7602,184.0904,39243.0
2024-03-06 15:05:00,189.52,189.72,189.47,189.53,49661.0,184.071,184.2652,184.0224,184.0807,49661.0
2024-03-06 15:10:00,189.51,189.6,189.25,189.27,52772.0,184.0612,184.1487,183.8087,183.8281,52772.0
2024-03-06 15:15:00,189.29,189.57,189.28,189.33,43481.0,183.8476,184.1195,183.8379,183.8864,43481.0
2024-03-06 15:20:00,189.32,189.36,189.11,189.11,41204.0,183.8767,183.9156,183.6727,183.6727,41204.0
2024-03-06 15:25:00,189.12,189.4,189.11,189.37,36987.0,183.6825,183.9544,183.6727,183.9253,36987.0
2024-03-06 15:30:00,189.36,189.46,189.19,189.2,40600.0,183.9156,184.0127,183.7504,183.7602,40600.0
2024-03-06 15:35:00,189.19,189.35,188.98,189.35,56040.0,183.7504,183.9058,183.5465,183.9058,56040.0
2024-03-06 15:40:00,189.34,189.68,189.34,189.68,57715.0,183.8961,184.2264,183.8961,184.2264,57715.0
2024-03-06 15:45:00,189.67,189.88,189.62,189.76,75470.0,184.2166,184.4206,184.1681,184.3041,75470.0
2024-03-06 15:50:00,189.76,189.86,189.55,189.82,117355.0,184.3041,184.4012,184.1001,184.3623,117355.0
2024-03-06 15:55:00,189.84,189.9,189.5,189.53,347614.0,184.3818,184.44,184.0515,184.0807,347614.0
2024-03-07 09:30:00,189.91,190.5,189.16,189.9,314618.0,184.4497,185.0228,183.7213,184.44,314618.0
2024-03-07 09:35:00,189.96,190.06,189.51,189.57,50986.0,184.4983,184.5954,184.0612,184.1195,50986.0
2024-03-07 09:40:00,189.59,190.03,189.58,189.73,57316.0,184.1389,184.5663,184.1292,184.2749,57316.0
2024-03-07 09:45:00,189.75,189.82,189.4,189.51,49994.0,184.2943,184.3623,183.9544,184.0612,49994.0
2024-03-07 09:50:00,189.52,189.53,188.94,188.95,72511.0,184.071,184.0807,183.5076,183.5173,72511.0
2024-03-07 09:55:00,188.98,189.29,188.9,189.07,78472.0,183.5465,183.8476,183.4688,183.6339,78472.0
2024-03-07 10:00:00,189.07,189.19,188.62,188.86,80354.0,183.6339,183.7504,183.1968,183.4299,80354.0
2024-03-07 10:05:00,188.88,189.21,188.77,189.02,67855.0,183.4494,183.7699,183.3425,183.5853,67855.0
2024-03-07 10:10:00,189.0,189.37,188.96,189.18,38729.0,183.5659,183.9253,183.5271,183.7407,38729.0
2024-03-07 10:15:00,189.19,189.29,188.96,189.28,40120.0,183.7504,183.8476,183.5271,183.8379,40120.0
2024-03-07 10:20:00,189.28,189.3,189.13,189.25,33043.0,183.8379,183.8573,183.6922,183.8087,33043.0
2024-03-07 10:25:00,189.25,189.32,189.15,189.27,44652.0,183.8087,183.8767,183.7116,183.8281,44652.0
2024-03-07 10:30:00,189.3,189.33,189.15,189.18,40384.0,183.8573,183.8864,183.7116,183.7407,40384.0
2024-03-07 10:35:00,189.18,189.18,188.92,189.08,27395.0,183.7407,183.7407,183.4882,183.6436,27395.0
2024-03-07 10:40:00,189.1,189.44,189.03,189.29,42983.0,183.663,183.9933,183.595,183.8476,42983.0
2024-03-07 10:45:00,189.3,189.44,189.14,189.38,36643.0,183.8573,183.9933,183.7019,183.935,36643.0
2024-03-07 10:50:00,189.36,189.58,189.32,189.33,29181.0,183.9156,184.1292,183.8767,183.8864,29181.0
2024-03-07 10:55:00,189.34,189.46,189.2,189.28,28998.0,183.8961,184.0127,183.7602,183.8379,28998.0
2024-03-07 11:00:00,189.25,189.33,189.03,189.04,25631.0,183.8087,183.8864,183.595,183.6048,25631.0
2024-03-07 11:05:00,189.03,189.26,189.02,189.16,26021.0,183.595,183.8184,183.5853,183.7213,26021.0
2024-03-07 11:10:00,189.19,189.21,188.8,188.81,20757.0,183.7504,183.7699,183.3717,183.3814,20757.0
2024-03-07 11:15:00,188.8,188.85,188.69,188.73,26519.0,183.3717,183.4202,183.2648,183.3037,26519.0
2024-03-07 11:20:00,188.7,188.76,188.56,188.58,41001.0,183.2745,183.3328,183.1386,183.158,41001.0
2024-03-07 11:25:00,188.58,188.65,188.33,188.4,47573.0,183.158,183.226,182.9152,182.9832,47573.0
2024-03-07 11:30:00,188.4,188.43,188.08,188.24,59036.0,182.9832,183.0123,182.6724,182.8278,59036.0
2024-03-07 11:35:00,188.26,188.3,187.97,188.01,67914.0,182.8472,182.886,182.5655,182.6044,67914.0
2024-03-07 11:40:00,188.02,188.12,187.81,187.93,83568.0,182.6141,182.7112,182.4101,182.5267,83568.0
2024-03-07 11:45:00,187.95,187.98,187.79,187.96,64516.0,182.5461,182.5752,182.3907,182.5558,64516.0
2024-03-07 11:50:00,187.97,188.2,187.93,188.02,56095.0,182.5655,182.7889,182.5267,182.6141,56095.0
2024-03-07 11:55:00,188.05,188.15,187.94,188.07,36327.0,182.6432,182.7403,182.5364,182.6626,36327.0
2024-03-07 12:00:00,188.08,188.09,187.79,187.9,27748.0,182.6724,182.6821,182.3907,182.4975,27748.0
2024-03-07 12:05:00,187.88,187.88,187.57,187.6,33203.0,182.4781,182.4781,182.177,182.2062,33203.0
2024-03-07 12:10:00,187.6,187.7,187.4,187.41,42106.0,182.2062,182.3033,182.0119,182.0216,42106.0
2024-03-07 12:15:00,187.42,187.52,187.35,187.37,55147.0,182.0313,182.1285,181.9633,181.9828,55147.0
2024-03-07 12:20:00,187.36,187.5,187.36,187.41,50782.0,181.9731,182.109,181.9731,182.0216,50782.0
2024-03-07 12:25:00,187.4,187.45,186.86,186.86,72955.0,182.0119,182.0605,181.4874,181.4874,72955.0
2024-03-07 12:30:00,186.88,186.92,186.63,186.78,94804.0,181.5069,181.5457,181.264,181.4097,94804.0
2024-03-07 12:35:00,186.75,187.01,186.74,186.85,45849.0,181.3806,181.6331,181.3709,181.4777,45849.0
2024-03-07 12:40:00,186.83,186.85,186.68,186.85,48560.0,181.4583,181.4777,181.3126,181.4777,48560.0
2024-03-07 12:45:00,186.85,186.89,186.66,186.82,38570.0,181.4777,181.5166,181.2932,181.4486,38570.0
2024-03-07 12:50:00,186.81,187.13,186.77,187.06,43494.0,181.4389,181.7497,181.4,181.6817,43494.0
2024-03-07 12:55:00,187.06,187.08,186.94,187.07,23124.0,181.6817,181.7011,181.5651,181.6914,23124.0
2024-03-07 13:00:00,187.08,187.22,187.02,187.22,38505.0,181.7011,181.8371,181.6428,181.8371,38505.0
2024-03-07 13:05:00,187.23,187.36,187.21,187.29,49750.0,181.8468,181.9731,181.8274,181.9051,49750.0
2024-03-07 13:10:00,187.29,187.46,187.26,187.36,42219.0,181.9051,182.0702,181.8759,181.9731,42219.0
2024-03-07 13:15:00,187.39,187.46,187.37,187.45,19258.0,182.0022,182.0702,181.9828,182.0605,19258.0
2024-03-07 13:20:00,187.46,187.57,187.33,187.5,65223.0,182.0702,182.177,181.9439,182.109,65223.0
2024-03-07 13:25:00,187.5,187.62,187.48,187.62,20069.0,182.109,182.2256,182.0896,182.2256,20069.0
2024-03-07 13:30:00,187.64,187.78,187.58,187.78,32788.0,182.245,182.381,182.1867,182.381,32788.0
2024-03-07 13:35:00,187.76,187.78,187.65,187.67,20295.0,182.3616,182.381,182.2547,182.2741,20295.0
2024-03-07 13:40:00,187.66,187.74,187.59,187.7,45045.0,182.2644,182.3421,182.1964,182.3033,45045.0
2024-03-07 13:45:00,187.71,187.78,187.65,187.74,28933.0,182.313,182.381,182.2547,182.3421,28933.0
2024-03-07 13:50:00,187.73,188.06,187.73,188.06,53796.0,182.3324,182.6529,182.3324,182.6529,53796.0
2024-03-07 13:55:00,188.05,188.12,187.93,187.96,30962.0,182.6432,182.7112,182.5267,182.5558,30962.0
2024-03-07 14:00:00,187.96,188.12,187.91,188.1,26455.0,182.5558,182.7112,182.5072,182.6918,26455.0
2024-03-07 14:05:00,188.08,188.1,187.83,187.87,41023.0,182.6724,182.6918,182.4295,182.4684,41023.0
2024-03-07 14:10:00,187.87,187.95,187.82,187.95,41445.0,182.4684,182.5461,182.4198,182.5461,41445.0
2024-03-07 14:15:00,187.95,188.02,187.88,187.99,51890.0,182.5461,182.6141,182.4781,182.5849,51890.0
2024-03-07 14:20:00,187.99,188.03,187.91,187.92,40721.0,182.5849,182.6238,182.5072,182.517,40721.0
2024-03-07 14:25:00,187.89,187.9,187.71,187.8,39006.0,182.4878,182.4975,182.313,182.4004,39006.0
2024-03-07 14:30:00,187.78,187.89,187.69,187.88,29481.0,182.381,182.4878,182.2936,182.4781,29481.0
2024-03-07 14:35:00,187.86,187.88,187.78,187.88,17390.0,182.4587,182.4781,182.381,182.4781,17390.0
2024-03-07 14:40:00,187.88,187.92,187.84,187.86,19166.0,182.4781,182.517,182.4393,182.4587,19166.0
2024-03-07 14:45:00,187.85,187.97,187.81,187.9,11645.0,182.449,182.5655,182.4101,182.4975,11645.0
2024-03-07 14:50:00,187.89,188.0,187.88,187.96,16618.0,182.4878,182.5947,182.4781,182.5558,16618.0
2024-03-07 14:55:00,187.97,187.98,187.76,187.83,24937.0,182.5655,182.5752,182.3616,182.4295,24937.0
2024-03-07 15:00:00,187.82,187.82,187.56,187.79,42187.0,182.4198,182.4198,182.1673,182.3907,42187.0
2024-03-07 15:05:00,187.8,187.88,187.72,187.78,31422.0,182.4004,182.4781,182.3227,182.381,31422.0
2024-03-07 15:10:00,187.78,188.06,187.76,188.06,32644.0,182.381,182.6529,182.3616,182.6529,32644.0
2024-03-07 15:15:00,188.06,188.06,187.82,187.87,47646.0,182.6529,182.6529,182.4198,182.4684,47646.0
2024-03-07 15:20:00,187.86,187.96,187.83,187.88,30577.0,182.4587,182.5558,182.4295,182.4781,30577.0
2024-03-07 15:25:00,187.88,187.9,187.77,187.85,34601.0,182.4781,182.4975,182.3713,182.449,34601.0
2024-03-07 15:30:00,187.85,187.96,187.82,187.95,48747.0,182.449,182.5558,182.4198,182.5461,48747.0
2024-03-07 15:35:00,187.95,188.02,187.86,187.98,56172.0,182.5461,182.6141,182.4587,182.5752,56172.0
2024-03-07 15:40:00,187.98,188.12,187.92,188.1,63534.0,182.5752,182.7112,182.517,182.6918,63534.0
2024-03-07 15:45:00,188.11,188.14,187.81,187.82,64607.0,182.7015,182.7306,182.4101,182.4198,64607.0
2024-03-07 15:50:00,187.83,188.07,187.79,188.07,108075.0,182.4295,182.6626,182.3907,182.6626,108075.0
2024-03-07 15:55:00,188.07,188.19,187.75,187.83,288665.0,182.6626,182.7792,182.3518,182.4295,288665.0
2024-03-08 09:30:00,188.44,188.91,187.92,188.51,230911.0,183.022,183.4785,182.517,183.09,230911.0
2024-03-08 09:35:00,188.47,189.62,188.41,189.6,93031.0,183.0511,184.1681,182.9929,184.1487,93031.0
2024-03-08 09:40:00,189.62,190.3,189.57,190.15,110653.0,184.1681,184.8285,184.1195,184.6828,110653.0
2024-03-08 09:45:00,190.14,190.46,189.88,190.01,67805.0,184.6731,184.9839,184.4206,184.5469,67805.0
2024-03-08 09:50:00,190.02,190.03,189.5,189.5,64223.0,184.5566,184.5663,184.0515,184.0515,64223.0
2024-03-08 09:55:00,189.52,189.7,189.35,189.39,46422.0,184.071,184.2458,183.9058,183.9447,46422.0
2024-03-08 10:00:00,189.38,189.5,189.3,189.38,67436.0,183.935,184.0515,183.8573,183.935,67436.0
2024-03-08 10:05:00,189.4,189.41,189.01,189.13,69556.0,183.9544,183.9641,183.5756,183.6922,69556.0
2024-03-08 10:10:00,189.15,189.56,189.08,189.56,59656.0,183.7116,184.1098,183.6436,184.1098,59656.0
2024-03-08 10:15:00,189.53,189.69,189.46,189.6,52727.0,184.0807,184.2361,184.0127,184.1487,52727.0
2024-03-08 10:20:00,189.57,189.62,189.32,189.46,45532.0,184.1195,184.1681,183.8767,184.0127,45532.0
2024-03-08 10:25:00,189.45,189.46,189.22,189.33,32825.0,184.003,184.0127,183.7796,183.8864,32825.0
2024-03-08 10:30:00,189.35,189.36,189.1,189.11,29724.0,183.9058,183.9156,183.663,183.6727,29724.0
2024-03-08 10:35:00,189.13,189.36,188.98,189.35,65782.0,183.6922,183.9156,183.5465,183.9058,65782.0
2024-03-08 10:40:00,189.34,189.45,189.27,189.34,29008.0,183.8961,184.003,183.8281,183.8961,29008.0
2024-03-08 10:45:00,189.35,189.68,189.3,189.64,30033.0,183.9058,184.2264,183.8573,184.1875,30033.0
2024-03-08 10:50:00,189.66,189.89,189.62,189.87,49395.0,184.2069,184.4303,184.1681,184.4109,49395.0
2024-03-08 10:55:00,189.88,189.91,189.47,189.54,46221.0,184.4206,184.4497,184.0224,184.0904,46221.0
2024-03-08 11:00:00,189.51,189.68,189.43,189.55,25310.0,184.0612,184.2264,183.9835,184.1001,25310.0
2024-03-08 11:05:00,189.55,189.7,189.44,189.48,30657.0,184.1001,184.2458,183.9933,184.0321,30657.0
2024-03-08 11:10:00,189.47,189.55,189.35,189.55,42648.0,184.0224,184.1001,183.9058,184.1001,42648.0
2024-03-08 11:15:00,189.53,189.55,189.13,189.13,50505.0,184.0807,184.1001,183.6922,183.6922,50505.0
2024-03-08 11:20:00,189.12,189.39,189.12,189.26,54353.0,183.6825,183.9447,183.6825,183.8184,54353.0
2024-03-08 11:25:00,189.28,189.36,189.07,189.08,42686.0,183.8379,183.9156,183.6339,183.6436,42686.0
2024-03-08 11:30:00,189.09,189.23,188.95,189.13,33234.0,183.6533,183.7893,183.5173,183.6922,33234.0
2024-03-08 11:35:00,189.14,189.21,188.99,189.2,29129.0,183.7019,183.7699,183.5562,183.7602,29129.0
2024-03-08 11:40:00,189.17,189.25,188.88,188.88,46896.0,183.731,183.8087,183.4494,183.4494,46896.0
2024-03-08 11:45:00,188.89,189.1,188.79,189.05,35838.0,183.4591,183.663,183.3619,183.6145,35838.0
2024-03-08 11:50:00,189.04,189.13,188.87,188.94,26202.0,183.6048,183.6922,183.4396,183.5076,26202.0
2024-03-08 11:55:00,188.94,189.02,188.7,188.76,31438.0,183.5076,183.5853,183.2745,183.3328,31438.0
2024-03-08 12:00:00,188.75,188.96,188.69,188.92,27416.0,183.3231,183.5271,183.2648,183.4882,27416.0
2024-03-08 12:05:00,188.91,189.12,188.84,188.87,25820.0,183.4785,183.6825,183.4105,183.4396,25820.0
2024-03-08 12:10:00,188.83,189.13,188.83,189.09,37428.0,183.4008,183.6922,183.4008,183.6533,37428.0
2024-03-08 12:15:00,189.11,189.16,188.97,189.12,34103.0,183.6727,183.7213,183.5368,183.6825,34103.0
2024-03-08 12:20:00,189.13,189.18,189.01,189.02,25082.0,183.6922,183.7407,183.5756,183.5853,25082.0
2024-03-08 12:25:00,189.01,189.14,188.96,189.11,26925.0,183.5756,183.7019,183.5271,183.6727,26925.0
2024-03-08 12:30:00,189.1,189.18,189.05,189.09,15912.0,183.663,183.7407,183.6145,183.6533,15912.0
2024-03-08 12:35:00,189.07,189.2,189.02,189.19,24454.0,183.6339,183.7602,183.5853,183.7504,24454.0
2024-03-08 12:40:00,189.21,189.22,189.06,189.08,15154.0,183.7699,183.7796,183.6242,183.6436,15154.0
2024-03-08 12:45:00,189.07,189.07,188.85,188.9,22029.0,183.6339,183.6339,183.4202,183.4688,22029.0
2024-03-08 12:50:00,188.92,188.94,188.52,188.53,24474.0,183.4882,183.5076,183.0997,183.1094,24474.0
2024-03-08 12:55:00,188.53,188.69,188.46,188.6,33195.0,183.1094,183.2648,183.0414,183.1774,33195.0
2024-03-08 13:00:00,188.61,188.66,188.44,188.62,21939.0,183.1871,183.2357,183.022,183.1968,21939.0
2024-03-08 13:05:00,188.6,188.77,188.55,188.73,26671.0,183.1774,183.3425,183.1288,183.3037,26671.0
2024-03-08 13:10:00,188.72,188.76,188.61,188.64,25562.0,183.294,183.3328,183.1871,183.2163,25562.0
2024-03-08 13:15:00,188.64,188.68,188.57,188.61,31075.0,183.2163,183.2551,183.1483,183.1871,31075.0
2024-03-08 13:20:00,188.59,188.72,188.57,188.58,36749.0,183.1677,183.294,183.1483,183.158,36749.0
2024-03-08 13:25:00,188.57,188.72,188.52,188.57,55511.0,183.1483,183.294,183.0997,183.1483,55511.0
2024-03-08 13:30:00,188.56,188.56,188.45,188.46,23665.0,183.1386,183.1386,183.0317,183.0414,23665.0
2024-03-08 13:35:00,188.47,188.53,188.24,188.25,25271.0,183.0511,183.1094,182.8278,182.8375,25271.0
2024-03-08 13:40:00,188.24,188.26,188.16,188.21,22357.0,182.8278,182.8472,182.7501,182.7986,22357.0
2024-03-08 13:45:00,188.22,188.27,188.11,188.14,30505.0,182.8083,182.8569,182.7015,182.7306,30505.0
2024-03-08 13:50:00,188.15,188.22,188.02,188.05,72259.0,182.7403,182.8083,182.6141,182.6432,72259.0
2024-03-08 13:55:00,188.04,188.13,188.02,188.05,40931.0,182.6335,182.7209,182.6141,182.6432,40931.0
2024-03-08 14:00:00,188.05,188.17,188.03,188.13,59766.0,182.6432,182.7598,182.6238,182.7209,59766.0
2024-03-08 14:05:00,188.13,188.16,187.95,188.0,41639.0,182.7209,182.7501,182.5461,182.5947,41639.0
2024-03-08 14:10:00,187.99,188.08,187.94,188.02,40285.0,182.5849,182.6724,182.5364,182.6141,40285.0
2024-03-08 14:15:00,188.02,188.15,188.0,188.13,62112.0,182.6141,182.7403,182.5947,182.7209,62112.0
2024-03-08 14:20:00,188.13,188.49,188.12,188.39,89022.0,182.7209,183.0706,182.7112,182.9734,89022.0
2024-03-08 14:25:00,188.42,188.46,188.32,188.34,23173.0,183.0026,183.0414,182.9055,182.9249,23173.0
2024-03-08 14:30:00,188.36,188.56,188.36,188.51,38896.0,182.9443,183.1386,182.9443,183.09,38896.0
2024-03-08 14:35:00,188.52,188.66,188.51,188.54,37087.0,183.0997,183.2357,183.09,183.1191,37087.0
2024-03-08 14:40:00,188.53,188.65,188.51,188.65,21744.0,183.1094,183.226,183.09,183.226,21744.0
2024-03-08 14:45:00,188.65,188.67,188.54,188.61,22503.0,183.226,183.2454,183.1191,183.1871,22503.0
2024-03-08 14:50:00,188.62,188.77,188.59,188.61,35795.0,183.1968,183.3425,183.1677,183.1871,35795.0
2024-03-08 14:55:00,188.62,188.66,188.49,188.56,21967.0,183.1968,183.2357,183.0706,183.1386,21967.0
2024-03-08 15:00:00,188.56,188.68,188.55,188.59,24811.0,183.1386,183.2551,183.1288,183.1677,24811.0
2024-03-08 15:05:00,188.61,188.61,188.45,188.47,30665.0,183.1871,183.1871,183.0317,183.0511,30665.0
2024-03-08 15:10:00,188.45,188.48,188.22,188.25,67221.0,183.0317,183.0609,182.8083,182.8375,67221.0
2024-03-08 15:15:00,188.25,188.43,188.22,188.41,30603.0,182.8375,183.0123,182.8083,182.9929,30603.0
2024-03-08 15:20:00,188.43,188.56,188.42,188.49,38285.0,183.0123,183.1386,183.0026,183.0706,38285.0
2024-03-08 15:25:00,188.5,188.52,188.11,188.14,34274.0,183.0803,183.0997,182.7015,182.7306,34274.0
2024-03-08 15:30:00,188.13,188.61,188.12,188.57,32608.0,182.7209,183.1871,182.7112,183.1483,32608.0
2024-03-08 15:35:00,188.58,188.61,188.29,188.29,41322.0,183.158,183.1871,182.8763,182.8763,41322.0
2024-03-08 15:40:00,188.35,188.54,188.35,188.41,38931.0,182.9346,183.1191,182.9346,182.9929,38931.0
2024-03-08 15:45:00,188.41,188.46,188.19,188.23,60160.0,182.9929,183.0414,182.7792,182.818,60160.0
2024-03-08 15:50:00,188.24,188.36,188.2,188.3,78441.0,182.8278,182.9443,182.7889,182.886,78441.0
2024-03-08 15:55:00,188.31,188.32,188.03,188.22,189302.0,182.8957,182.9055,182.6238,182.8083,189302.0
2024-03-11 09:30:00,187.28,187.65,186.87,187.13,230182.0,181.8954,182.2547,181.4971,181.7497,230182.0
2024-03-11 09:35:00,187.25,187.48,186.84,186.86,52483.0,181.8662,182.0896,181.468,181.4874,52483.0
2024-03-11 09:40:00,186.83,186.94,186.34,186.89,47683.0,181.4583,181.5651,180.9824,181.5166,47683.0
2024-03-11 09:45:00,186.9,187.09,186.71,186.87,57739.0,181.5263,181.7108,181.3417,181.4971,57739.0
2024-03-11 09:50:00,186.91,187.04,186.77,186.85,51608.0,181.536,181.6623,181.4,181.4777,51608.0
2024-03-11 09:55:00,186.85,187.1,186.79,186.97,46106.0,181.4777,181.7205,181.4194,181.5943,46106.0
2024-03-11 10:00:00,186.96,186.99,186.72,186.76,32937.0,181.5846,181.6137,181.3515,181.3903,32937.0
2024-03-11 10:05:00,186.72,186.72,186.5,186.53,47429.0,181.3515,181.3515,181.1378,181.1669,47429.0
2024-03-11 10:10:00,186.51,186.57,186.22,186.32,63338.0,181.1475,181.2058,180.8658,180.963,63338.0
2024-03-11 10:15:00,186.34,186.85,186.34,186.83,51048.0,180.9824,181.4777,180.9824,181.4583,51048.0
2024-03-11 10:20:00,186.84,186.99,186.66,186.69,33797.0,181.468,181.6137,181.2932,181.3223,33797.0
2024-03-11 10:25:00,186.7,186.71,186.4,186.5,27681.0,181.332,181.3417,181.0407,181.1378,27681.0
2024-03-11 10:30:00,186.5,186.77,186.44,186.76,39858.0,181.1378,181.4,181.0795,181.3903,39858.0
2024-03-11 10:35:00,186.76,186.76,186.46,186.46,47838.0,181.3903,181.3903,181.0989,181.0989,47838.0
2024-03-11 10:40:00,186.45,186.64,186.4,186.53,32379.0,181.0892,181.2738,181.0407,181.1669,32379.0
2024-03-11 10:45:00,186.51,186.57,186.38,186.54,34066.0,181.1475,181.2058,181.0212,181.1766,34066.0
2024-03-11 10:50:00,186.56,186.64,186.47,186.64,31065.0,181.1961,181.2738,181.1086,181.2738,31065.0
2024-03-11 10:55:00,186.65,186.97,186.64,186.95,71561.0,181.2835,181.5943,181.2738,181.5748,71561.0
2024-03-11 11:00:00,186.94,187.09,186.87,186.92,56511.0,181.5651,181.7108,181.4971,181.5457,56511.0
2024-03-11 11:05:00,186.91,187.34,186.91,187.29,31270.0,181.536,181.9536,181.536,181.9051,31270.0
2024-03-11 11:10:00,187.29,187.29,186.97,187.11,45944.0,181.9051,181.9051,181.5943,181.7302,45944.0
2024-03-11 11:15:00,187.12,187.13,187.0,187.06,25516.0,181.74,181.7497,181.6234,181.6817,25516.0
2024-03-11 11:20:00,187.06,187.07,186.88,186.89,22271.0,181.6817,181.6914,181.5069,181.5166,22271.0
2024-03-11 11:25:00,186.9,186.99,186.68,186.7,24552.0,181.5263,181.6137,181.3126,181.332,24552.0
2024-03-11 11:30:00,186.67,186.77,186.58,186.63,20795.0,181.3029,181.4,181.2155,181.264,20795.0
2024-03-11 11:35:00,186.63,186.81,186.6,186.69,17551.0,181.264,181.4389,181.2349,181.3223,17551.0
2024-03-11 11:40:00,186.68,186.73,186.61,186.7,27847.0,181.3126,181.3612,181.2446,181.332,27847.0
2024-03-11 11:45:00,186.69,186.82,186.67,186.75,28090.0,181.3223,181.4486,181.3029,181.3806,28090.0
2024-03-11 11:50:00,186.76,186.84,186.71,186.82,37048.0,181.3903,181.468,181.3417,181.4486,37048.0
2024-03-11 11:55:00,186.82,186.89,186.79,186.84,37541.0,181.4486,181.5166,181.4194,181.468,37541.0
2024-03-11 12:00:00,186.86,186.87,186.68,186.68,41803.0,181.4874,181.4971,181.3126,181.3126,41803.0
2024-03-11 12:05:00,186.68,186.93,186.63,186.84,23373.0,181.3126,181.5554,181.264,181.468,23373.0
2024-03-11 12:10:00,186.84,186.96,186.77,186.9,25705.0,181.468,181.5846,181.4,181.5263,25705.0
2024-03-11 12:15:00,186.89,187.07,186.89,187.06,24869.0,181.5166,181.6914,181.5166,181.6817,24869.0
2024-03-11 12:20:00,187.06,187.17,187.01,187.13,20109.0,181.6817,181.7885,181.6331,181.7497,20109.0
2024-03-11 12:25:00,187.14,187.21,187.06,187.11,25379.0,181.7594,181.8274,181.6817,181.7302,25379.0
2024-03-11 12:30:00,187.11,187.19,187.06,187.18,21809.0,181.7302,181.8079,181.6817,181.7982,21809.0
2024-03-11 12:35:00,187.19,187.27,187.12,187.16,16385.0,181.8079,181.8856,181.74,181.7788,16385.0
2024-03-11 12:40:00,187.16,187.33,187.15,187.23,25971.0,181.7788,181.9439,181.7691,181.8468,25971.0
2024-03-11 12:45:00,187.24,187.32,187.16,187.17,20171.0,181.8565,181.9342,181.7788,181.7885,20171.0
2024-03-11 12:50:00,187.18,187.31,187.17,187.3,15662.0,181.7982,181.9245,181.7885,181.9148,15662.0
2024-03-11 12:55:00,187.3,187.35,187.23,187.24,17364.0,181.9148,181.9633,181.8468,181.8565,17364.0
2024-03-11 13:00:00,187.22,187.32,187.17,187.32,19322.0,181.8371,181.9342,181.7885,181.9342,19322.0
2024-03-11 13:05:00,187.33,187.47,187.32,187.4,31290.0,181.9439,182.0799,181.9342,182.0119,31290.0
2024-03-11 13:10:00,187.42,187.43,187.11,187.24,33011.0,182.0313,182.041,181.7302,181.8565,33011.0
2024-03-11 13:15:00,187.26,187.41,187.21,187.41,19238.0,181.8759,182.0216,181.8274,182.0216,19238.0
2024-03-11 13:20:00,187.41,187.47,187.25,187.33,57362.0,182.0216,182.0799,181.8662,181.9439,57362.0
2024-03-11 13:25:00,187.33,187.48,187.28,187.44,21655.0,181.9439,182.0896,181.8954,182.0508,21655.0
2024-03-11 13:30:00,187.44,187.51,187.35,187.37,21429.0,182.0508,182.1187,181.9633,181.9828,21429.0
2024-03-11 13:35:00,187.37,187.42,187.25,187.37,27154.0,181.9828,182.0313,181.8662,181.9828,27154.0
2024-03-11 13:40:00,187.38,187.46,187.32,187.45,22444.0,181.9925,182.0702,181.9342,182.0605,22444.0
2024-03-11 13:45:00,187.44,187.51,187.41,187.46,23722.0,182.0508,182.1187,182.0216,182.0702,23722.0
2024-03-11 13:50:00,187.47,187.54,187.41,187.5,19165.0,182.0799,182.1479,182.0216,182.109,19165.0
2024-03-11 13:55:00,187.49,187.67,187.49,187.67,25479.0,182.0993,182.2741,182.0993,182.2741,25479.0
2024-03-11 14:00:00,187.68,187.71,187.59,187.71,31856.0,182.2839,182.313,182.1964,182.313,31856.0
2024-03-11 14:05:00,187.71,187.78,187.66,187.73,18308.0,182.313,182.381,182.2644,182.3324,18308.0
2024-03-11 14:10:00,187.73,187.76,187.51,187.6,20339.0,182.3324,182.3616,182.1187,182.2062,20339.0
2024-03-11 14:15:00,187.59,187.69,187.57,187.61,18374.0,182.1964,182.2936,182.177,182.2159,18374.0
2024-03-11 14:20:00,187.64,187.83,187.61,187.8,17133.0,182.245,182.4295,182.2159,182.4004,17133.0
2024-03-11 14:25:00,187.82,187.84,187.75,187.82,19132.0,182.4198,182.4393,182.3518,182.4198,19132.0
2024-03-11 14:30:00,187.81,187.84,187.69,187.72,24037.0,182.4101,182.4393,182.2936,182.3227,24037.0
2024-03-11 14:35:00,187.72,187.88,187.69,187.81,23862.0,182.3227,182.4781,182.2936,182.4101,23862.0
2024-03-11 14:40:00,187.81,187.96,187.76,187.93,20003.0,182.4101,182.5558,182.3616,182.5267,20003.0
2024-03-11 14:45:00,187.93,187.94,187.85,187.92,23994.0,182.5267,182.5364,182.449,182.517,23994.0
2024-03-11 14:50:00,187.92,188.06,187.92,188.02,42308.0,182.517,182.6529,182.517,182.6141,42308.0
2024-03-11 14:55:00,188.02,188.13,188.02,188.13,22585.0,182.6141,182.7209,182.6141,182.7209,22585.0
2024-03-11 15:00:00,188.11,188.12,187.85,187.91,39404.0,182.7015,182.7112,182.449,182.5072,39404.0
2024-03-11 15:05:00,187.92,187.94,187.73,187.75,25547.0,182.517,182.5364,182.3324,182.3518,25547.0
2024-03-11 15:10:00,187.75,187.91,187.75,187.82,33688.0,182.3518,182.5072,182.3518,182.4198,33688.0
2024-03-11 15:15:00,187.82,187.89,187.78,187.8,30074.0,182.4198,182.4878,182.381,182.4004,30074.0
2024-03-11 15:20:00,187.81,188.12,187.79,188.06,42800.0,182.4101,182.7112,182.3907,182.6529,42800.0
2024-03-11 15:25:00,188.07,188.11,187.93,187.94,30184.0,182.6626,182.7015,182.5267,182.5364,30184.0
2024-03-11 15:30:00,187.94,188.09,187.92,187.97,36727.0,182.5364,182.6821,182.517,182.5655,36727.0
2024-03-11 15:35:00,187.99,188.23,187.92,188.22,45753.0,182.5849,182.818,182.517,182.8083,45753.0
2024-03-11 15:40:00,188.22,188.39,188.2,188.29,54077.0,182.8083,182.9734,182.7889,182.8763,54077.0
2024-03-11 15:45:00,188.29,188.33,187.94,187.96,58088.0,182.8763,182.9152,182.5364,182.5558,58088.0
2024-03-11 15:50:00,187.98,188.19,187.96,188.05,101185.0,182.5752,182.7792,182.5558,182.6432,101185.0
2024-03-11 15:55:00,188.06,188.44,188.01,188.38,245161.0,182.6529,183.022,182.6044,182.9637,245161.0
2024-03-12 09:30:00,188.95,189.4,188.74,189.25,182510.0,183.5173,183.9544,183.3134,183.8087,182510.0
2024-03-12 09:35:00,189.25,189.26,188.17,188.24,72328.0,183.8087,183.8184,182.7598,182.8278,72328.0
2024-03-12 09:40:00,188.25,188.39,188.01,188.17,55839.0,182.8375,182.9734,182.6044,182.7598,55839.0
2024-03-12 09:45:00,188.19,188.3,187.91,188.12,56935.0,182.7792,182.886,182.5072,182.7112,56935.0
2024-03-12 09:50:00,188.16,188.54,188.13,188.49,57350.0,182.7501,183.1191,182.7209,183.0706,57350.0
2024-03-12 09:55:00,188.5,189.05,188.49,188.99,54770.0,183.0803,183.6145,183.0706,183.5562,54770.0
2024-03-12 10:00:00,189.0,189.11,188.66,188.67,32445.0,183.5659,183.6727,183.2357,183.2454,32445.0
2024-03-12 10:05:00,188.65,188.8,188.54,188.77,41705.0,183.226,183.3717,183.1191,183.3425,41705.0
2024-03-12 10:10:00,188.75,188.86,188.47,188.47,36816.0,183.3231,183.4299,183.0511,183.0511,36816.0
2024-03-12 10:15:00,188.44,188.67,188.37,188.66,38797.0,183.022,183.2454,182.954,183.2357,38797.0
2024-03-12 10:20:00,188.67,188.97,188.58,188.93,23511.0,183.2454,183.5368,183.158,183.4979,23511.0
2024-03-12 10:25:00,188.91,189.16,188.91,189.05,49625.0,183.4785,183.7213,183.4785,183.6145,49625.0
2024-03-12 10:30:00,189.05,189.12,188.86,189.05,27682.0,183.6145,183.6825,183.4299,183.6145,27682.0
2024-03-12 10:35:00,189.05,189.29,188.99,189.09,27896.0,183.6145,183.8476,183.5562,183.6533,27896.0
2024-03-12 10:40:00,189.09,189.32,189.07,189.25,26070.0,183.6533,183.8767,183.6339,183.8087,26070.0
2024-03-12 10:45:00,189.27,189.28,188.96,189.21,28687.0,183.8281,183.8379,183.5271,183.7699,28687.0
2024-03-12 10:50:00,189.22,189.4,189.09,189.39,22613.0,183.7796,183.9544,183.6533,183.9447,22613.0
2024-03-12 10:55:00,189.39,189.42,189.07,189.16,31446.0,183.9447,183.9738,183.6339,183.7213,31446.0
2024-03-12 11:00:00,189.17,189.24,189.0,189.03,33402.0,183.731,183.799,183.5659,183.595,33402.0
2024-03-12 11:05:00,189.03,189.2,188.88,189.17,22624.0,183.595,183.7602,183.4494,183.731,22624.0
2024-03-12 11:10:00,189.18,189.28,189.13,189.25,28331.0,183.7407,183.8379,183.6922,183.8087,28331.0
2024-03-12 11:15:00,189.29,189.43,189.29,189.36,40446.0,183.8476,183.9835,183.8476,183.9156,40446.0
2024-03-12 11:20:00,189.38,189.44,189.27,189.33,46002.0,183.935,183.9933,183.8281,183.8864,46002.0
2024-03-12 11:25:00,189.33,189.38,189.22,189.31,52173.0,183.8864,183.935,183.7796,183.867,52173.0
2024-03-12 11:30:00,189.31,189.45,189.3,189.39,29071.0,183.867,184.003,183.8573,183.9447,29071.0
2024-03-12 11:35:00,189.4,189.78,189.4,189.75,32408.0,183.9544,184.3235,183.9544,184.2943,32408.0
2024-03-12 11:40:00,189.75,189.78,189.48,189.7,23694.0,184.2943,184.3235,184.0321,184.2458,23694.0
2024-03-12 11:45:00,189.71,189.77,189.5,189.67,32257.0,184.2555,184.3138,184.0515,184.2166,32257.0
2024-03-12 11:50:00,189.65,189.93,189.63,189.86,27618.0,184.1972,184.4692,184.1778,184.4012,27618.0
2024-03-12 11:55:00,189.85,189.95,189.83,189.89,23677.0,184.3915,184.4886,184.372,184.4303,23677.0
2024-03-12 12:00:00,189.92,189.92,189.54,189.54,27561.0,184.4595,184.4595,184.0904,184.0904,27561.0
2024-03-12 12:05:00,189.54,189.86,189.54,189.77,38883.0,184.0904,184.4012,184.0904,184.3138,38883.0
2024-03-12 12:10:00,189.77,189.84,189.75,189.82,18366.0,184.3138,184.3818,184.2943,184.3623,18366.0
2024-03-12 12:15:00,189.79,189.84,189.66,189.68,21288.0,184.3332,184.3818,184.2069,184.2264,21288.0
2024-03-12 12:20:00,189.65,189.68,189.55,189.59,22303.0,184.1972,184.2264,184.1001,184.1389,22303.0
2024-03-12 12:25:00,189.59,189.64,189.4,189.45,37874.0,184.1389,184.1875,183.9544,184.003,37874.0
2024-03-12 12:30:00,189.46,189.59,189.44,189.53,15477.0,184.0127,184.1389,183.9933,184.0807,15477.0
2024-03-12 12:35:00,189.53,189.62,189.35,189.39,26936.0,184.0807,184.1681,183.9058,183.9447,26936.0
2024-03-12 12:40:00,189.39,189.42,189.23,189.3,77273.0,183.9447,183.9738,183.7893,183.8573,77273.0
2024-03-12 12:45:00,189.3,189.35,189.12,189.3,51011.0,183.8573,183.9058,183.6825,183.8573,51011.0
2024-03-12 12:50:00,189.28,189.38,189.24,189.33,25846.0,183.8379,183.935,183.799,183.8864,25846.0
2024-03-12 12:55:00,189.38,189.49,189.29,189.47,35528.0,183.935,184.0418,183.8476,184.0224,35528.0
2024-03-12 13:00:00,189.48,189.53,189.22,189.25,30433.0,184.0321,184.0807,183.7796,183.8087,30433.0
2024-03-12 13:05:00,189.25,189.29,189.07,189.12,25305.0,183.8087,183.8476,183.6339,183.6825,25305.0
2024-03-12 13:10:00,189.11,189.29,189.09,189.28,28886.0,183.6727,183.8476,183.6533,183.8379,28886.0
2024-03-12 13:15:00,189.28,189.62,189.26,189.6,20332.0,183.8379,184.1681,183.8184,184.1487,20332.0
2024-03-12 13:20:00,189.6,189.76,189.56,189.57,29597.0,184.1487,184.3041,184.1098,184.1195,29597.0
2024-03-12 13:25:00,189.6,189.64,189.43,189.48,29608.0,184.1487,184.1875,183.9835,184.0321,29608.0
2024-03-12 13:30:00,189.5,189.52,189.36,189.4,19210.0,184.0515,184.071,183.9156,183.9544,19210.0
2024-03-12 13:35:00,189.39,189.49,189.28,189.35,33392.0,183.9447,184.0418,183.8379,183.9058,33392.0
2024-03-12 13:40:00,189.38,189.47,189.37,189.44,12747.0,183.935,184.0224,183.9253,183.9933,12747.0
2024-03-12 13:45:00,189.48,189.66,189.46,189.66,24705.0,184.0321,184.2069,184.0127,184.2069,24705.0
2024-03-12 13:50:00,189.66,189.79,189.65,189.78,23958.0,184.2069,184.3332,184.1972,184.3235,23958.0
2024-03-12 13:55:00,189.78,189.89,189.75,189.81,25337.0,184.3235,184.4303,184.2943,184.3526,25337.0
2024-03-12 14:00:00,189.81,189.9,189.74,189.81,25170.0,184.3526,184.44,184.2846,184.3526,25170.0
2024-03-12 14:05:00,189.82,189.83,189.71,189.8,25157.0,184.3623,184.372,184.2555,184.3429,25157.0
2024-03-12 14:10:00,189.79,189.89,189.7,189.7,18183.0,184.3332,184.4303,184.2458,184.2458,18183.0
2024-03-12 14:15:00,189.7,189.73,189.62,189.7,15200.0,184.2458,184.2749,184.1681,184.2458,15200.0
2024-03-12 14:20:00,189.71,189.76,189.66,189.66,13290.0,184.2555,184.3041,184.2069,184.2069,13290.0
2024-03-12 14:25:00,189.66,189.71,189.58,189.67,26635.0,184.2069,184.2555,184.1292,184.2166,26635.0
2024-03-12 14:30:00,189.66,189.78,189.56,189.78,22909.0,184.2069,184.3235,184.1098,184.3235,22909.0
2024-03-12 14:35:00,189.78,189.83,189.71,189.83,16832.0,184.3235,184.372,184.2555,184.372,16832.0
2024-03-12 14:40:00,189.81,189.81,189.45,189.46,26692.0,184.3526,184.3526,184.003,184.0127,26692.0
2024-03-12 14:45:00,189.45,189.75,189.44,189.75,20996.0,184.003,184.2943,183.9933,184.2943,20996.0
2024-03-12 14:50:00,189.75,190.02,189.75,189.94,65646.0,184.2943,184.5566,184.2943,184.4789,65646.0
2024-03-12 14:55:00,189.94,190.12,189.93,190.03,32736.0,184.4789,184.6537,184.4692,184.5663,32736.0
2024-03-12 15:00:00,190.05,190.12,190.02,190.12,18665.0,184.5857,184.6537,184.5566,184.6537,18665.0
2024-03-12 15:05:00,190.11,190.11,189.96,189.99,19587.0,184.644,184.644,184.4983,184.5274,19587.0
2024-03-12 15:10:00,190.0,190.0,189.86,189.89,25400.0,184.5372,184.5372,184.4012,184.4303,25400.0
2024-03-12 15:15:00,189.9,189.9,189.75,189.81,36375.0,184.44,184.44,184.2943,184.3526,36375.0
2024-03-12 15:20:00,189.82,190.04,189.82,190.03,24043.0,184.3623,184.576,184.3623,184.5663,24043.0
2024-03-12 15:25:00,190.03,190.16,190.03,190.16,24234.0,184.5663,184.6926,184.5663,184.6926,24234.0
2024-03-12 15:30:00,190.16,190.16,189.82,189.88,32279.0,184.6926,184.6926,184.3623,184.4206,32279.0
2024-03-12 15:35:00,189.87,190.0,189.83,189.87,40817.0,184.4109,184.5372,184.372,184.4109,40817.0
2024-03-12 15:40:00,189.88,190.0,189.71,189.71,41314.0,184.4206,184.5372,184.2555,184.2555,41314.0
2024-03-12 15:45:00,189.71,189.95,189.71,189.87,41098.0,184.2555,184.4886,184.2555,184.4109,41098.0
2024-03-12 15:50:00,189.88,190.14,189.83,190.08,82467.0,184.4206,184.6731,184.372,184.6149,82467.0
2024-03-12 15:55:00,190.06,190.13,189.82,189.85,220095.0,184.5954,184.6634,184.3623,184.3915,220095.0
2024-03-13 09:30:00,190.36,190.7,189.98,189.98,156273.0,184.8868,185.217,184.5177,184.5177,156273.0
2024-03-13 09:35:00,190.02,190.24,189.84,190.2,46656.0,184.5566,184.7703,184.3818,184.7314,46656.0
2024-03-13 09:40:00,190.23,190.45,190.17,190.22,45657.0,184.7605,184.9742,184.7023,184.7508,45657.0
2024-03-13 09:45:00,190.2,190.7,190.2,190.52,94721.0,184.7314,185.217,184.7314,185.0422,94721.0
2024-03-13 09:50:00,190.51,190.73,190.41,190.73,36935.0,185.0325,185.2462,184.9354,185.2462,36935.0
2024-03-13 09:55:00,190.73,190.88,190.67,190.85,50474.0,185.2462,185.3919,185.1879,185.3627,50474.0
2024-03-13 10:00:00,190.84,191.17,190.8,190.93,141716.0,185.353,185.6735,185.3142,185.4404,141716.0
2024-03-13 10:05:00,190.91,191.25,190.9,191.24,101031.0,185.421,185.7512,185.4113,185.7415,101031.0
2024-03-13 10:10:00,191.24,191.25,190.9,191.04,61423.0,185.7415,185.7512,185.4113,185.5473,61423.0
2024-03-13 10:15:00,191.07,191.38,190.99,191.34,44624.0,185.5764,185.8775,185.4987,185.8386,44624.0
2024-03-13 10:20:00,191.34,191.59,191.23,191.58,50397.0,185.8386,186.0814,185.7318,186.0717,50397.0
2024-03-13 10:25:00,191.58,191.73,191.47,191.56,55568.0,186.0717,186.2174,185.9649,186.0523,55568.0
2024-03-13 10:30:00,191.56,191.6,191.38,191.54,50273.0,186.0523,186.0912,185.8775,186.0329,50273.0
2024-03-13 10:35:00,191.55,191.69,191.4,191.43,53663.0,186.0426,186.1786,185.8969,185.926,53663.0
2024-03-13 10:40:00,191.42,191.44,191.2,191.3,33012.0,185.9163,185.9358,185.7027,185.7998,33012.0
2024-03-13 10:45:00,191.3,191.41,190.97,191.03,45787.0,185.7998,185.9066,185.4793,185.5375,45787.0
2024-03-13 10:50:00,191.03,191.11,190.89,190.97,64907.0,185.5375,185.6152,185.4016,185.4793,64907.0
2024-03-13 10:55:00,190.97,191.19,190.96,191.12,53774.0,185.4793,185.6929,185.4696,185.625,53774.0
2024-03-13 11:00:00,191.1,191.3,191.0,191.3,39243.0,185.6055,185.7998,185.5084,185.7998,39243.0
2024-03-13 11:05:00,191.29,191.5,191.26,191.44,29943.0,185.7901,185.994,185.7609,185.9358,29943.0
2024-03-13 11:10:00,191.45,191.54,191.41,191.54,42675.0,185.9455,186.0329,185.9066,186.0329,42675.0
2024-03-13 11:15:00,191.53,191.62,191.28,191.44,47634.0,186.0232,186.1106,185.7804,185.9358,47634.0
2024-03-13 11:20:00,191.45,191.49,191.29,191.29,27505.0,185.9455,185.9843,185.7901,185.7901,27505.0
2024-03-13 11:25:00,191.31,191.36,191.18,191.2,23450.0,185.8095,185.8581,185.6832,185.7027,23450.0
2024-03-13 11:30:00,191.21,191.26,191.08,191.09,36164.0,185.7124,185.7609,185.5861,185.5958,36164.0
2024-03-13 11:35:00,191.1,191.33,191.07,191.22,32783.0,185.6055,185.8289,185.5764,185.7221,32783.0
2024-03-13 11:40:00,191.22,191.35,191.2,191.28,58352.0,185.7221,185.8483,185.7027,185.7804,58352.0
2024-03-13 11:45:00,191.29,191.37,191.25,191.28,46048.0,185.7901,185.8678,185.7512,185.7804,46048.0
2024-03-13 11:50:00,191.29,191.36,191.28,191.31,35930.0,185.7901,185.8581,185.7804,185.8095,35930.0
2024-03-13 11:55:00,191.31,191.38,191.29,191.35,21248.0,185.8095,185.8775,185.7901,185.8483,21248.0
2024-03-13 12:00:00,191.34,191.4,191.31,191.39,22255.0,185.8386,185.8969,185.8095,185.8872,22255.0
2024-03-13 12:05:00,191.4,191.45,191.33,191.34,16344.0,185.8969,185.9455,185.8289,185.8386,16344.0
2024-03-13 12:10:00,191.34,191.54,191.33,191.44,35990.0,185.8386,186.0329,185.8289,185.9358,35990.0
2024-03-13 12:15:00,191.46,191.58,191.45,191.58,26803.0,185.9552,186.0717,185.9455,186.0717,26803.0
2024-03-13 12:20:00,191.57,191.58,191.48,191.55,25460.0,186.062,186.0717,185.9746,186.0426,25460.0
2024-03-13 12:25:00,191.55,191.59,191.3,191.36,26599.0,186.0426,186.0814,185.7998,185.8581,26599.0
2024-03-13 12:30:00,191.37,191.44,191.09,191.29,28717.0,185.8678,185.9358,185.5958,185.7901,28717.0
2024-03-13 12:35:00,191.29,191.45,191.27,191.45,21376.0,185.7901,185.9455,185.7706,185.9455,21376.0
2024-03-13 12:40:00,191.45,191.54,191.38,191.45,35502.0,185.9455,186.0329,185.8775,185.9455,35502.0
2024-03-13 12:45:00,191.46,191.55,191.35,191.36,27780.0,185.9552,186.0426,185.8483,185.8581,27780.0
2024-03-13 12:50:00,191.35,191.4,191.03,191.1,21654.0,185.8483,185.8969,185.5375,185.6055,21654.0
2024-03-13 12:55:00,191.09,191.13,190.96,191.01,25820.0,185.5958,185.6347,185.4696,185.5181,25820.0
2024-03-13 13:00:00,191.0,191.06,190.82,190.96,40829.0,185.5084,185.5667,185.3336,185.4696,40829.0
2024-03-13 13:05:00,190.95,191.16,190.95,191.14,17608.0,185.4598,185.6638,185.4598,185.6444,17608.0
2024-03-13 13:10:00,191.17,191.28,191.14,191.28,15487.0,185.6735,185.7804,185.6444,185.7804,15487.0
2024-03-13 13:15:00,191.29,191.37,191.15,191.19,13580.0,185.7901,185.8678,185.6541,185.6929,13580.0
2024-03-13 13:20:00,191.19,191.31,191.19,191.29,20059.0,185.6929,185.8095,185.6929,185.7901,20059.0
2024-03-13 13:25:00,191.3,191.36,191.19,191.2,18331.0,185.7998,185.8581,185.6929,185.7027,18331.0
2024-03-13 13:30:00,191.21,191.32,191.01,191.03,29773.0,185.7124,185.8192,185.5181,185.5375,29773.0
2024-03-13 13:35:00,191.05,191.22,191.05,191.18,18159.0,185.557,185.7221,185.557,185.6832,18159.0
2024-03-13 13:40:00,191.18,191.31,191.15,191.19,18102.0,185.6832,185.8095,185.6541,185.6929,18102.0
2024-03-13 13:45:00,191.19,191.34,191.19,191.3,18238.0,185.6929,185.8386,185.6929,185.7998,18238.0
2024-03-13 13:50:00,191.29,191.42,191.25,191.42,36217.0,185.7901,185.9163,185.7512,185.9163,36217.0
2024-03-13 13:55:00,191.4,191.49,191.3,191.32,24101.0,185.8969,185.9843,185.7998,185.8192,24101.0
2024-03-13 14:00:00,191.31,191.39,191.24,191.28,14725.0,185.8095,185.8872,185.7415,185.7804,14725.0
2024-03-13 14:05:00,191.31,191.39,191.29,191.33,12039.0,185.8095,185.8872,185.7901,185.8289,12039.0
2024-03-13 14:10:00,191.33,191.38,191.3,191.33,23995.0,185.8289,185.8775,185.7998,185.8289,23995.0
2024-03-13 14:15:00,191.32,191.43,191.3,191.32,22917.0,185.8192,185.926,185.7998,185.8192,22917.0
2024-03-13 14:20:00,191.32,191.35,191.24,191.24,32165.0,185.8192,185.8483,185.7415,185.7415,32165.0
2024-03-13 14:25:00,191.23,191.28,191.15,191.21,26364.0,185.7318,185.7804,185.6541,185.7124,26364.0
2024-03-13 14:30:00,191.21,191.27,191.2,191.21,18553.0,185.7124,185.7706,185.7027,185.7124,18553.0
2024-03-13 14:35:00,191.21,191.25,191.18,191.19,19611.0,185.7124,185.7512,185.6832,185.6929,19611.0
2024-03-13 14:40:00,191.19,191.2,191.03,191.05,22605.0,185.6929,185.7027,185.5375,185.557,22605.0
2024-03-13 14:45:00,191.06,191.15,191.05,191.12,16916.0,185.5667,185.6541,185.557,185.625,16916.0
2024-03-13 14:50:00,191.13,191.18,191.09,191.14,17262.0,185.6347,185.6832,185.5958,185.6444,17262.0
2024-03-13 14:55:00,191.14,191.16,191.01,191.05,23859.0,185.6444,185.6638,185.5181,185.557,23859.0
2024-03-13 15:00:00,191.04,191.11,191.02,191.05,29508.0,185.5473,185.6152,185.5278,185.557,29508.0
2024-03-13 15:05:00,191.04,191.04,190.87,190.94,32907.0,185.5473,185.5473,185.3821,185.4501,32907.0
2024-03-13 15:10:00,190.94,190.98,190.9,190.95,30434.0,185.4501,185.489,185.4113,185.4598,30434.0
2024-03-13 15:15:00,190.96,191.07,190.95,191.07,31632.0,185.4696,185.5764,185.4598,185.5764,31632.0
2024-03-13 15:20:00,191.05,191.15,191.0,191.09,30459.0,185.557,185.6541,185.5084,185.5958,30459.0
2024-03-13 15:25:00,191.11,191.11,190.44,190.65,59527.0,185.6152,185.6152,184.9645,185.1685,59527.0
2024-03-13 15:30:00,190.65,190.99,190.64,190.86,41832.0,185.1685,185.4987,185.1588,185.3724,41832.0
2024-03-13 15:35:00,190.86,191.0,190.84,190.98,28218.0,185.3724,185.5084,185.353,185.489,28218.0
2024-03-13 15:40:00,190.97,191.08,190.9,190.96,55649.0,185.4793,185.5861,185.4113,185.4696,55649.0
2024-03-13 15:45:00,190.97,191.15,190.87,191.15,66107.0,185.4793,185.6541,185.3821,185.6541,66107.0
2024-03-13 15:50:00,191.14,191.19,190.97,191.12,108397.0,185.6444,185.6929,185.4793,185.625,108397.0
2024-03-13 15:55:00,191.12,191.51,191.05,191.34,355017.0,185.625,186.0037,185.557,185.8386,355017.0
2024-03-14 09:30:00,191.03,191.63,190.7,190.84,208646.0,185.5375,186.1203,185.217,185.353,208646.0
2024-03-14 09:35:00,190.87,191.4,190.86,190.98,62005.0,185.3821,185.8969,185.3724,185.489,62005.0
2024-03-14 09:40:00,191.0,191.39,190.98,191.12,51917.0,185.5084,185.8872,185.489,185.625,51917.0
2024-03-14 09:45:00,191.12,191.2,190.11,190.13,80835.0,185.625,185.7027,184.644,184.6634,80835.0
2024-03-14 09:50:00,190.13,190.37,189.77,189.83,91700.0,184.6634,184.8965,184.3138,184.372,91700.0
2024-03-14 09:55:00,189.82,190.0,189.16,189.2,87911.0,184.3623,184.5372,183.7213,183.7602,87911.0
2024-03-14 10:00:00,189.21,189.77,189.21,189.72,77044.0,183.7699,184.3138,183.7699,184.2652,77044.0
2024-03-14 10:05:00,189.75,189.85,189.62,189.8,51634.0,184.2943,184.3915,184.1681,184.3429,51634.0
2024-03-14 10:10:00,189.81,189.95,189.54,189.56,72749.0,184.3526,184.4886,184.0904,184.1098,72749.0
2024-03-14 10:15:00,189.58,189.83,189.38,189.7,43395.0,184.1292,184.372,183.935,184.2458,43395.0
2024-03-14 10:20:00,189.74,189.81,189.6,189.63,33159.0,184.2846,184.3526,184.1487,184.1778,33159.0
2024-03-14 10:25:00,189.61,189.62,189.26,189.35,65047.0,184.1584,184.1681,183.8184,183.9058,65047.0
2024-03-14 10:30:00,189.35,189.77,189.34,189.59,75560.0,183.9058,184.3138,183.8961,184.1389,75560.0
2024-03-14 10:35:00,189.62,189.88,189.47,189.88,33194.0,184.1681,184.4206,184.0224,184.4206,33194.0
2024-03-14 10:40:00,189.88,189.91,189.44,189.45,32471.0,184.4206,184.4497,183.9933,184.003,32471.0
2024-03-14 10:45:00,189.46,189.81,189.45,189.55,41970.0,184.0127,184.3526,184.003,184.1001,41970.0
2024-03-14 10:50:00,189.53,189.55,189.24,189.42,56640.0,184.0807,184.1001,183.799,183.9738,56640.0
2024-03-14 10:55:00,189.42,189.42,189.08,189.29,69106.0,183.9738,183.9738,183.6436,183.8476,69106.0
2024-03-14 11:00:00,189.29,189.43,189.18,189.31,59617.0,183.8476,183.9835,183.7407,183.867,59617.0
2024-03-14 11:05:00,189.29,189.55,189.09,189.14,75067.0,183.8476,184.1001,183.6533,183.7019,75067.0
2024-03-14 11:10:00,189.16,189.46,189.13,189.23,45565.0,183.7213,184.0127,183.6922,183.7893,45565.0
2024-03-14 11:15:00,189.22,189.26,189.02,189.2,82053.0,183.7796,183.8184,183.5853,183.7602,82053.0
2024-03-14 11:20:00,189.21,189.21,188.93,188.98,42424.0,183.7699,183.7699,183.4979,183.5465,42424.0
2024-03-14 11:25:00,188.97,189.05,188.67,188.93,62726.0,183.5368,183.6145,183.2454,183.4979,62726.0
2024-03-14 11:30:00,188.94,188.96,188.7,188.84,109477.0,183.5076,183.5271,183.2745,183.4105,109477.0
2024-03-14 11:35:00,188.86,189.3,188.83,189.27,53136.0,183.4299,183.8573,183.4008,183.8281,53136.0
2024-03-14 11:40:00,189.27,189.37,189.16,189.2,28800.0,183.8281,183.9253,183.7213,183.7602,28800.0
2024-03-14 11:45:00,189.18,189.27,189.11,189.22,24976.0,183.7407,183.8281,183.6727,183.7796,24976.0
2024-03-14 11:50:00,189.23,189.74,189.17,189.68,33261.0,183.7893,184.2846,183.731,184.2264,33261.0
2024-03-14 11:55:00,189.68,189.79,189.59,189.76,20942.0,184.2264,184.3332,184.1389,184.3041,20942.0
2024-03-14 12:00:00,189.78,189.78,189.5,189.54,21028.0,184.3235,184.3235,184.0515,184.0904,21028.0
2024-03-14 12:05:00,189.55,189.55,189.17,189.23,22401.0,184.1001,184.1001,183.731,183.7893,22401.0
2024-03-14 12:10:00,189.23,189.39,189.17,189.28,20901.0,183.7893,183.9447,183.731,183.8379,20901.0
2024-03-14 12:15:00,189.3,189.38,189.16,189.38,16403.0,183.8573,183.935,183.7213,183.935,16403.0
2024-03-14 12:20:00,189.38,189.53,189.33,189.52,24874.0,183.935,184.0807,183.8864,184.071,24874.0
2024-03-14 12:25:00,189.53,189.65,189.46,189.53,122928.0,184.0807,184.1972,184.0127,184.0807,122928.0
2024-03-14 12:30:00,189.53,189.68,189.39,189.41,89398.0,184.0807,184.2264,183.9447,183.9641,89398.0
2024-03-14 12:35:00,189.42,189.55,189.39,189.48,27574.0,183.9738,184.1001,183.9447,184.0321,27574.0
2024-03-14 12:40:00,189.45,189.52,189.24,189.24,33010.0,184.003,184.071,183.799,183.799,33010.0
2024-03-14 12:45:00,189.27,189.33,189.18,189.22,35649.0,183.8281,183.8864,183.7407,183.7796,35649.0
2024-03-14 12:50:00,189.21,189.28,189.15,189.19,37523.0,183.7699,183.8379,183.7116,183.7504,37523.0
2024-03-14 12:55:00,189.19,189.2,189.05,189.06,32681.0,183.7504,183.7602,183.6145,183.6242,32681.0
2024-03-14 13:00:00,189.06,189.18,189.03,189.13,20475.0,183.6242,183.7407,183.595,183.6922,20475.0
2024-03-14 13:05:00,189.12,189.33,189.04,189.33,20541.0,183.6825,183.8864,183.6048,183.8864,20541.0
2024-03-14 13:10:00,189.3,189.31,189.14,189.26,21210.0,183.8573,183.867,183.7019,183.8184,21210.0
2024-03-14 13:15:00,189.25,189.27,188.72,188.73,46152.0,183.8087,183.8281,183.294,183.3037,46152.0
2024-03-14 13:20:00,188.73,188.81,188.65,188.69,42302.0,183.3037,183.3814,183.226,183.2648,42302.0
2024-03-14 13:25:00,188.69,188.73,188.46,188.48,41552.0,183.2648,183.3037,183.0414,183.0609,41552.0
2024-03-14 13:30:00,188.49,188.49,188.16,188.44,45862.0,183.0706,183.0706,182.7501,183.022,45862.0
2024-03-14 13:35:00,188.45,188.61,188.4,188.48,35741.0,183.0317,183.1871,182.9832,183.0609,35741.0
2024-03-14 13:40:00,188.51,188.65,188.42,188.63,37928.0,183.09,183.226,183.0026,183.2065,37928.0
2024-03-14 13:45:00,188.63,188.75,188.56,188.65,47588.0,183.2065,183.3231,183.1386,183.226,47588.0
2024-03-14 13:50:00,188.66,188.81,188.62,188.74,55749.0,183.2357,183.3814,183.1968,183.3134,55749.0
2024-03-14 13:55:00,188.75,188.75,188.5,188.52,30055.0,183.3231,183.3231,183.0803,183.0997,30055.0
2024-03-14 14:00:00,188.52,188.58,188.35,188.39,50902.0,183.0997,183.158,182.9346,182.9734,50902.0
2024-03-14 14:05:00,188.4,188.44,188.31,188.36,39161.0,182.9832,183.022,182.8957,182.9443,39161.0
2024-03-14 14:10:00,188.36,188.48,188.36,188.42,41660.0,182.9443,183.0609,182.9443,183.0026,41660.0
2024-03-14 14:15:00,188.43,188.46,188.34,188.43,26312.0,183.0123,183.0414,182.9249,183.0123,26312.0
2024-03-14 14:20:00,188.43,188.45,188.28,188.36,30909.0,183.0123,183.0317,182.8666,182.9443,30909.0
2024-03-14 14:25:00,188.37,188.44,188.35,188.39,24676.0,182.954,183.022,182.9346,182.9734,24676.0
2024-03-14 14:30:00,188.39,188.4,188.23,188.34,43359.0,182.9734,182.9832,182.818,182.9249,43359.0
2024-03-14 14:35:00,188.35,188.36,188.2,188.21,67477.0,182.9346,182.9443,182.7889,182.7986,67477.0
2024-03-14 14:40:00,188.2,188.43,188.18,188.4,32584.0,182.7889,183.0123,182.7695,182.9832,32584.0
2024-03-14 14:45:00,188.4,188.4,188.25,188.33,21535.0,182.9832,182.9832,182.8375,182.9152,21535.0
2024-03-14 14:50:00,188.34,188.37,188.26,188.26,27439.0,182.9249,182.954,182.8472,182.8472,27439.0
2024-03-14 14:55:00,188.26,188.31,187.96,188.08,72809.0,182.8472,182.8957,182.5558,182.6724,72809.0
2024-03-14 15:00:00,188.09,188.09,187.83,187.98,49708.0,182.6821,182.6821,182.4295,182.5752,49708.0
2024-03-14 15:05:00,187.98,188.01,187.36,187.47,78701.0,182.5752,182.6044,181.9731,182.0799,78701.0
2024-03-14 15:10:00,187.47,187.73,187.47,187.71,41586.0,182.0799,182.3324,182.0799,182.313,41586.0
2024-03-14 15:15:00,187.71,187.9,187.67,187.73,48422.0,182.313,182.4975,182.2741,182.3324,48422.0
2024-03-14 15:20:00,187.73,187.76,187.49,187.53,37675.0,182.3324,182.3616,182.0993,182.1382,37675.0
2024-03-14 15:25:00,187.52,187.55,187.34,187.44,56548.0,182.1285,182.1576,181.9536,182.0508,56548.0
2024-03-14 15:30:00,187.45,187.55,187.28,187.32,59102.0,182.0605,182.1576,181.8954,181.9342,59102.0
2024-03-14 15:35:00,187.32,187.46,187.1,187.43,73574.0,181.9342,182.0702,181.7205,182.041,73574.0
2024-03-14 15:40:00,187.44,187.61,187.44,187.55,77283.0,182.0508,182.2159,182.0508,182.1576,77283.0
2024-03-14 15:45:00,187.55,187.59,187.2,187.38,132143.0,182.1576,182.1964,181.8177,181.9925,132143.0
2024-03-14 15:50:00,187.39,187.85,187.34,187.82,171013.0,182.0022,182.449,181.9536,182.4198,171013.0
2024-03-14 15:55:00,187.83,188.08,187.63,188.08,512554.0,182.4295,182.6724,182.2353,182.6724,512554.0
2024-03-15 09:30:00,186.48,188.94,186.48,188.78,1937654.0,181.1184,183.5076,181.1184,183.3522,1937654.0
2024-03-15 09:35:00,188.8,189.05,188.26,188.95,78015.0,183.3717,183.6145,182.8472,183.5173,78015.0
2024-03-15 09:40:00,188.96,189.15,188.5,188.54,79951.0,183.5271,183.7116,183.0803,183.1191,79951.0
2024-03-15 09:45:00,188.55,188.83,188.38,188.47,62001.0,183.1288,183.4008,182.9637,183.0511,62001.0
2024-03-15 09:50:00,188.48,188.75,188.36,188.43,59353.0,183.0609,183.3231,182.9443,183.0123,59353.0
2024-03-15 09:55:00,188.43,188.71,188.31,188.71,67437.0,183.0123,183.2842,182.8957,183.2842,67437.0
2024-03-15 10:00:00,188.67,188.99,188.48,188.84,58675.0,183.2454,183.5562,183.0609,183.4105,58675.0
2024-03-15 10:05:00,188.86,189.12,188.68,188.99,72103.0,183.4299,183.6825,183.2551,183.5562,72103.0
2024-03-15 10:10:00,189.0,189.61,188.98,189.56,60801.0,183.5659,184.1584,183.5465,184.1098,60801.0
2024-03-15 10:15:00,189.55,189.7,189.25,189.35,83181.0,184.1001,184.2458,183.8087,183.9058,83181.0
2024-03-15 10:20:00,189.31,189.43,189.13,189.36,45432.0,183.867,183.9835,183.6922,183.9156,45432.0
2024-03-15 10:25:00,189.36,189.39,189.12,189.39,48315.0,183.9156,183.9447,183.6825,183.9447,48315.0
2024-03-15 10:30:00,189.4,189.45,189.35,189.35,72562.0,183.9544,184.003,183.9058,183.9058,72562.0
2024-03-15 10:35:00,189.35,189.76,189.34,189.69,76884.0,183.9058,184.3041,183.8961,184.2361,76884.0
2024-03-15 10:40:00,189.7,189.75,189.47,189.48,38437.0,184.2458,184.2943,184.0224,184.0321,38437.0
2024-03-15 10:45:00,189.48,189.59,189.34,189.59,39669.0,184.0321,184.1389,183.8961,184.1389,39669.0
2024-03-15 10:50:00,189.62,189.72,189.5,189.72,36772.0,184.1681,184.2652,184.0515,184.2652,36772.0
2024-03-15 10:55:00,189.7,189.84,189.64,189.76,53605.0,184.2458,184.3818,184.1875,184.3041,53605.0
2024-03-15 11:00:00,189.79,189.88,189.63,189.63,42006.0,184.3332,184.4206,184.1778,184.1778,42006.0
2024-03-15 11:05:00,189.66,189.74,189.52,189.58,28004.0,184.2069,184.2846,184.071,184.1292,28004.0
2024-03-15 11:10:00,189.59,189.67,189.52,189.56,34727.0,184.1389,184.2166,184.071,184.1098,34727.0
2024-03-15 11:15:00,189.57,189.68,189.5,189.58,42347.0,184.1195,184.2264,184.0515,184.1292,42347.0
2024-03-15 11:20:00,189.58,189.92,189.54,189.92,36601.0,184.1292,184.4595,184.0904,184.4595,36601.0
2024-03-15 11:25:00,189.91,190.1,189.85,190.05,48554.0,184.4497,184.6343,184.3915,184.5857,48554.0
2024-03-15 11:30:00,190.05,190.15,189.94,189.96,48667.0,184.5857,184.6828,184.4789,184.4983,48667.0
2024-03-15 11:35:00,189.95,190.07,189.84,190.04,35994.0,184.4886,184.6051,184.3818,184.576,35994.0
2024-03-15 11:40:00,190.06,190.07,189.82,189.85,41831.0,184.5954,184.6051,184.3623,184.3915,41831.0
2024-03-15 11:45:00,189.86,189.91,189.8,189.85,45050.0,184.4012,184.4497,184.3429,184.3915,45050.0
2024-03-15 11:50:00,189.84,189.97,189.78,189.79,54056.0,184.3818,184.508,184.3235,184.3332,54056.0
2024-03-15 11:55:00,189.8,190.01,189.76,189.99,41309.0,184.3429,184.5469,184.3041,184.5274,41309.0
2024-03-15 12:00:00,189.98,190.2,189.97,190.05,57208.0,184.5177,184.7314,184.508,184.5857,57208.0
2024-03-15 12:05:00,190.05,190.14,189.96,190.08,49782.0,184.5857,184.6731,184.4983,184.6149,49782.0
2024-03-15 12:10:00,190.06,190.06,189.8,189.97,107413.0,184.5954,184.5954,184.3429,184.508,107413.0
2024-03-15 12:15:00,189.98,190.13,189.97,190.06,49096.0,184.5177,184.6634,184.508,184.5954,49096.0
2024-03-15 12:20:00,190.08,190.15,189.94,189.98,48072.0,184.6149,184.6828,184.4789,184.5177,48072.0
2024-03-15 12:25:00,190.0,190.06,189.85,189.93,64748.0,184.5372,184.5954,184.3915,184.4692,64748.0
2024-03-15 12:30:00,189.92,189.92,189.52,189.53,49058.0,184.4595,184.4595,184.071,184.0807,49058.0
2024-03-15 12:35:00,189.45,189.65,189.3,189.44,57108.0,184.003,184.1972,183.8573,183.9933,57108.0
2024-03-15 12:40:00,189.45,189.52,189.23,189.32,31392.0,184.003,184.071,183.7893,183.8767,31392.0
2024-03-15 12:45:00,189.36,189.42,189.11,189.15,28899.0,183.9156,183.9738,183.6727,183.7116,28899.0
2024-03-15 12:50:00,189.15,189.27,189.09,189.16,29701.0,183.7116,183.8281,183.6533,183.7213,29701.0
2024-03-15 12:55:00,189.14,189.27,189.1,189.22,24462.0,183.7019,183.8281,183.663,183.7796,24462.0
2024-03-15 13:00:00,189.23,189.37,189.21,189.3,24136.0,183.7893,183.9253,183.7699,183.8573,24136.0
2024-03-15 13:05:00,189.31,189.69,189.3,189.68,51595.0,183.867,184.2361,183.8573,184.2264,51595.0
2024-03-15 13:10:00,189.67,189.78,189.6,189.63,33763.0,184.2166,184.3235,184.1487,184.1778,33763.0
2024-03-15 13:15:00,189.64,189.69,189.47,189.52,32629.0,184.1875,184.2361,184.0224,184.071,32629.0
2024-03-15 13:20:00,189.51,189.86,189.49,189.85,40283.0,184.0612,184.4012,184.0418,184.3915,40283.0
2024-03-15 13:25:00,189.86,189.88,189.67,189.7,30936.0,184.4012,184.4206,184.2166,184.2458,30936.0
2024-03-15 13:30:00,189.68,189.8,189.51,189.55,30837.0,184.2264,184.3429,184.0612,184.1001,30837.0
2024-03-15 13:35:00,189.55,189.65,189.4,189.47,100898.0,184.1001,184.1972,183.9544,184.0224,100898.0
2024-03-15 13:40:00,189.48,189.6,189.43,189.52,29039.0,184.0321,184.1487,183.9835,184.071,29039.0
2024-03-15 13:45:00,189.5,189.7,189.41,189.66,38667.0,184.0515,184.2458,183.9641,184.2069,38667.0
2024-03-15 13:50:00,189.66,189.91,189.66,189.86,27740.0,184.2069,184.4497,184.2069,184.4012,27740.0
2024-03-15 13:55:00,189.87,189.94,189.75,189.91,27772.0,184.4109,184.4789,184.2943,184.4497,27772.0
2024-03-15 14:00:00,189.85,189.91,189.75,189.8,42588.0,184.3915,184.4497,184.2943,184.3429,42588.0
2024-03-15 14:05:00,189.82,189.86,189.74,189.84,30941.0,184.3623,184.4012,184.2846,184.3818,30941.0
2024-03-15 14:10:00,189.85,189.95,189.75,189.89,35452.0,184.3915,184.4886,184.2943,184.4303,35452.0
2024-03-15 14:15:00,189.88,190.01,189.77,190.0,36359.0,184.4206,184.5469,184.3138,184.5372,36359.0
2024-03-15 14:20:00,190.01,190.2,190.0,190.11,48113.0,184.5469,184.7314,184.5372,184.644,48113.0
2024-03-15 14:25:00,190.11,190.11,189.96,190.09,28318.0,184.644,184.644,184.4983,184.6246,28318.0
2024-03-15 14:30:00,190.09,190.17,189.98,190.02,36863.0,184.6246,184.7023,184.5177,184.5566,36863.0
2024-03-15 14:35:00,190.03,190.3,189.96,190.25,39681.0,184.5663,184.8285,184.4983,184.78,39681.0
2024-03-15 14:40:00,190.25,190.45,190.21,190.42,53687.0,184.78,184.9742,184.7411,184.9451,53687.0
2024-03-15 14:45:00,190.41,190.41,190.11,190.16,31910.0,184.9354,184.9354,184.644,184.6926,31910.0
2024-03-15 14:50:00,190.14,190.29,190.09,190.22,28821.0,184.6731,184.8188,184.6246,184.7508,28821.0
2024-03-15 14:55:00,190.21,190.44,190.2,190.41,57167.0,184.7411,184.9645,184.7314,184.9354,57167.0
2024-03-15 15:00:00,190.41,190.5,190.33,190.48,58048.0,184.9354,185.0228,184.8577,185.0034,58048.0
2024-03-15 15:05:00,190.48,190.68,190.4,190.55,88047.0,185.0034,185.1976,184.9257,185.0713,88047.0
2024-03-15 15:10:00,190.56,190.7,190.44,190.64,56021.0,185.0811,185.217,184.9645,185.1588,56021.0
2024-03-15 15:15:00,190.65,190.67,190.37,190.54,59814.0,185.1685,185.1879,184.8965,185.0616,59814.0
2024-03-15 15:20:00,190.55,190.62,190.41,190.62,48430.0,185.0713,185.1393,184.9354,185.1393,48430.0
2024-03-15 15:25:00,190.62,190.77,190.59,190.66,70355.0,185.1393,185.285,185.1102,185.1782,70355.0
2024-03-15 15:30:00,190.66,190.73,190.53,190.73,57861.0,185.1782,185.2462,185.0519,185.2462,57861.0
2024-03-15 15:35:00,190.73,190.79,190.62,190.67,71022.0,185.2462,185.3044,185.1393,185.1879,71022.0
2024-03-15 15:40:00,190.67,190.77,190.58,190.71,110831.0,185.1879,185.285,185.1005,185.2267,110831.0
2024-03-15 15:45:00,190.68,190.94,190.58,190.89,116334.0,185.1976,185.4501,185.1005,185.4016,116334.0
2024-03-15 15:50:00,190.88,190.91,190.73,190.86,141990.0,185.3919,185.421,185.2462,185.3724,141990.0
2024-03-15 15:55:00,190.86,190.87,190.19,190.46,576966.0,185.3724,185.3821,184.7217,184.9839,576966.0
2024-03-18 09:30:00,190.63,190.9,190.31,190.54,180798.0,185.149,185.4113,184.8382,185.0616,180798.0
2024-03-18 09:35:00,190.55,190.64,190.15,190.21,54745.0,185.0713,185.1588,184.6828,184.7411,54745.0
2024-03-18 09:40:00,190.21,190.73,190.21,190.35,88869.0,184.7411,185.2462,184.7411,184.8771,88869.0
2024-03-18 09:45:00,190.38,190.49,189.89,190.23,71553.0,184.9062,185.0131,184.4303,184.7605,71553.0
2024-03-18 09:50:00,190.24,190.44,190.04,190.37,42128.0,184.7703,184.9645,184.576,184.8965,42128.0
2024-03-18 09:55:00,190.4,190.73,190.35,190.72,59470.0,184.9257,185.2462,184.8771,185.2365,59470.0
2024-03-18 10:00:00,190.72,190.95,190.65,190.9,106577.0,185.2365,185.4598,185.1685,185.4113,106577.0
2024-03-18 10:05:00,190.91,191.23,190.83,191.18,95590.0,185.421,185.7318,185.3433,185.6832,95590.0
2024-03-18 10:10:00,191.17,191.31,191.11,191.17,93771.0,185.6735,185.8095,185.6152,185.6735,93771.0
2024-03-18 10:15:00,191.17,191.37,191.17,191.31,48690.0,185.6735,185.8678,185.6735,185.8095,48690.0
2024-03-18 10:20:00,191.33,191.47,191.12,191.45,62873.0,185.8289,185.9649,185.625,185.9455,62873.0
2024-03-18 10:25:00,191.47,191.51,191.11,191.15,103413.0,185.9649,186.0037,185.6152,185.6541,103413.0
2024-03-18 10:30:00,191.16,191.23,190.97,191.18,49794.0,185.6638,185.7318,185.4793,185.6832,49794.0
2024-03-18 10:35:00,191.16,191.29,191.08,191.2,35841.0,185.6638,185.7901,185.5861,185.7027,35841.0
2024-03-18 10:40:00,191.15,191.28,191.05,191.13,26451.0,185.6541,185.7804,185.557,185.6347,26451.0
2024-03-18 10:45:00,191.1,191.21,190.89,191.15,37649.0,185.6055,185.7124,185.4016,185.6541,37649.0
2024-03-18 10:50:00,191.19,191.3,191.15,191.3,47255.0,185.6929,185.7998,185.6541,185.7998,47255.0
2024-03-18 10:55:00,191.28,191.36,191.04,191.34,43648.0,185.7804,185.8581,185.5473,185.8386,43648.0
2024-03-18 11:00:00,191.32,191.39,191.19,191.39,25040.0,185.8192,185.8872,185.6929,185.8872,25040.0
2024-03-18 11:05:00,191.38,191.43,191.29,191.37,23446.0,185.8775,185.926,185.7901,185.8678,23446.0
2024-03-18 11:10:00,191.33,191.44,191.32,191.4,17328.0,185.8289,185.9358,185.8192,185.8969,17328.0
2024-03-18 11:15:00,191.37,191.4,191.19,191.27,23296.0,185.8678,185.8969,185.6929,185.7706,23296.0
2024-03-18 11:20:00,191.28,191.41,191.21,191.38,34387.0,185.7804,185.9066,185.7124,185.8775,34387.0
2024-03-18 11:25:00,191.38,191.47,191.35,191.46,38645.0,185.8775,185.9649,185.8483,185.9552,38645.0
2024-03-18 11:30:00,191.46,191.47,191.29,191.33,26826.0,185.9552,185.9649,185.7901,185.8289,26826.0
2024-03-18 11:35:00,191.33,191.46,191.25,191.42,36680.0,185.8289,185.9552,185.7512,185.9163,36680.0
2024-03-18 11:40:00,191.44,191.48,191.39,191.44,16228.0,185.9358,185.9746,185.8872,185.9358,16228.0
2024-03-18 11:45:00,191.46,191.53,191.43,191.45,40386.0,185.9552,186.0232,185.926,185.9455,40386.0
2024-03-18 11:50:00,191.49,191.68,191.46,191.66,49832.0,185.9843,186.1689,185.9552,186.1494,49832.0
2024-03-18 11:55:00,191.65,191.9,191.63,191.84,36843.0,186.1397,186.3825,186.1203,186.3243,36843.0
2024-03-18 12:00:00,191.84,191.85,191.6,191.63,29768.0,186.3243,186.334,186.0912,186.1203,29768.0
2024-03-18 12:05:00,191.59,191.71,191.57,191.61,29841.0,186.0814,186.198,186.062,186.1009,29841.0
2024-03-18 12:10:00,191.63,191.76,191.59,191.76,23205.0,186.1203,186.2466,186.0814,186.2466,23205.0
2024-03-18 12:15:00,191.77,191.83,191.71,191.78,26852.0,186.2563,186.3145,186.198,186.266,26852.0
2024-03-18 12:20:00,191.82,191.83,191.58,191.62,21919.0,186.3048,186.3145,186.0717,186.1106,21919.0
2024-03-18 12:25:00,191.63,191.77,191.6,191.75,23232.0,186.1203,186.2563,186.0912,186.2368,23232.0
2024-03-18 12:30:00,191.77,191.81,191.7,191.76,15294.0,186.2563,186.2951,186.1883,186.2466,15294.0
2024-03-18 12:35:00,191.74,191.78,191.64,191.69,18823.0,186.2271,186.266,186.13,186.1786,18823.0
2024-03-18 12:40:00,191.7,191.76,191.65,191.75,14446.0,186.1883,186.2466,186.1397,186.2368,14446.0
2024-03-18 12:45:00,191.74,191.8,191.69,191.74,19322.0,186.2271,186.2854,186.1786,186.2271,19322.0
2024-03-18 12:50:00,191.75,191.79,191.6,191.73,49917.0,186.2368,186.2757,186.0912,186.2174,49917.0
2024-03-18 12:55:00,191.72,191.88,191.69,191.8,21533.0,186.2077,186.3631,186.1786,186.2854,21533.0
2024-03-18 13:00:00,191.8,191.96,191.79,191.89,33020.0,186.2854,186.4408,186.2757,186.3728,33020.0
2024-03-18 13:05:00,191.89,191.97,191.86,191.96,33601.0,186.3728,186.4505,186.3437,186.4408,33601.0
2024-03-18 13:10:00,191.94,192.12,191.94,192.08,76766.0,186.4214,186.5962,186.4214,186.5574,76766.0
2024-03-18 13:15:00,192.07,192.17,191.97,192.0,32758.0,186.5476,186.6448,186.4505,186.4797,32758.0
2024-03-18 13:20:00,191.99,192.09,191.93,192.03,30967.0,186.4699,186.5671,186.4117,186.5088,30967.0
2024-03-18 13:25:00,192.04,192.05,191.87,191.91,31781.0,186.5185,186.5282,186.3534,186.3922,31781.0
2024-03-18 13:30:00,191.92,191.92,191.62,191.65,48254.0,186.402,186.402,186.1106,186.1397,48254.0
2024-03-18 13:35:00,191.65,191.79,191.62,191.71,39067.0,186.1397,186.2757,186.1106,186.198,39067.0
2024-03-18 13:40:00,191.71,191.71,191.47,191.49,32690.0,186.198,186.198,185.9649,185.9843,32690.0
2024-03-18 13:45:00,191.49,191.66,191.46,191.66,53082.0,185.9843,186.1494,185.9552,186.1494,53082.0
2024-03-18 13:50:00,191.68,191.79,191.67,191.7,21656.0,186.1689,186.2757,186.1591,186.1883,21656.0
2024-03-18 13:55:00,191.7,191.79,191.69,191.73,17449.0,186.1883,186.2757,186.1786,186.2174,17449.0
2024-03-18 14:00:00,191.74,191.77,191.62,191.73,23401.0,186.2271,186.2563,186.1106,186.2174,23401.0
2024-03-18 14:05:00,191.75,191.76,191.66,191.68,24069.0,186.2368,186.2466,186.1494,186.1689,24069.0
2024-03-18 14:10:00,191.71,191.84,191.7,191.78,21851.0,186.198,186.3243,186.1883,186.266,21851.0
2024-03-18 14:15:00,191.78,191.92,191.76,191.91,27720.0,186.266,186.402,186.2466,186.3922,27720.0
2024-03-18 14:20:00,191.89,191.92,191.84,191.89,26868.0,186.3728,186.402,186.3243,186.3728,26868.0
2024-03-18 14:25:00,191.9,192.02,191.88,191.94,34465.0,186.3825,186.4991,186.3631,186.4214,34465.0
2024-03-18 14:30:00,191.95,192.01,191.9,191.93,24491.0,186.4311,186.4894,186.3825,186.4117,24491.0
2024-03-18 14:35:00,191.92,192.07,191.9,192.05,33717.0,186.402,186.5476,186.3825,186.5282,33717.0
2024-03-18 14:40:00,192.04,192.07,191.79,191.97,51508.0,186.5185,186.5476,186.2757,186.4505,51508.0
2024-03-18 14:45:00,191.95,192.05,191.88,192.01,21786.0,186.4311,186.5282,186.3631,186.4894,21786.0
2024-03-18 14:50:00,192.02,192.02,191.96,191.97,19958.0,186.4991,186.4991,186.4408,186.4505,19958.0
2024-03-18 14:55:00,191.94,192.03,191.93,191.98,28205.0,186.4214,186.5088,186.4117,186.4602,28205.0
2024-03-18 15:00:00,191.98,192.11,191.93,192.08,48393.0,186.4602,186.5865,186.4117,186.5574,48393.0
2024-03-18 15:05:00,192.08,192.1,191.94,192.04,32031.0,186.5574,186.5768,186.4214,186.5185,32031.0
2024-03-18 15:10:00,192.04,192.13,191.97,192.04,40249.0,186.5185,186.6059,186.4505,186.5185,40249.0
2024-03-18 15:15:00,192.05,192.15,192.05,192.09,31315.0,186.5282,186.6253,186.5282,186.5671,31315.0
2024-03-18 15:20:00,192.09,192.13,192.07,192.08,41006.0,186.5671,186.6059,186.5476,186.5574,41006.0
2024-03-18 15:25:00,192.09,192.32,192.08,192.29,79679.0,186.5671,186.7905,186.5574,186.7613,79679.0
2024-03-18 15:30:00,192.3,192.47,192.21,192.47,84917.0,186.771,186.9361,186.6836,186.9361,84917.0
2024-03-18 15:35:00,192.47,192.52,192.38,192.4,84832.0,186.9361,186.9847,186.8487,186.8682,84832.0
2024-03-18 15:40:00,192.39,192.54,192.37,192.47,77527.0,186.8584,187.0041,186.839,186.9361,77527.0
2024-03-18 15:45:00,192.47,192.5,192.38,192.45,80628.0,186.9361,186.9653,186.8487,186.9167,80628.0
2024-03-18 15:50:00,192.45,192.47,192.23,192.37,178657.0,186.9167,186.9361,186.703,186.839,178657.0
2024-03-18 15:55:00,192.36,192.69,192.32,192.64,374112.0,186.8293,187.1498,186.7905,187.1012,374112.0
2024-03-19 09:30:00,192.71,193.23,192.49,192.83,173790.0,187.1692,187.6743,186.9556,187.2858,173790.0
2024-03-19 09:35:00,192.8,193.2,192.8,193.07,70702.0,187.2566,187.6451,187.2566,187.5189,70702.0
2024-03-19 09:40:00,193.07,193.28,192.71,192.84,81240.0,187.5189,187.7228,187.1692,187.2955,81240.0
2024-03-19 09:45:00,192.8,193.13,192.58,192.58,74991.0,187.2566,187.5772,187.043,187.043,74991.0
2024-03-19 09:50:00,192.58,192.94,192.46,192.5,66494.0,187.043,187.3926,186.9264,186.9653,66494.0
2024-03-19 09:55:00,192.51,192.92,192.38,192.83,58455.0,186.975,187.3732,186.8487,187.2858,58455.0
2024-03-19 10:00:00,192.83,192.96,192.57,192.74,70998.0,187.2858,187.412,187.0333,187.1984,70998.0
2024-03-19 10:05:00,192.74,192.74,192.4,192.46,36863.0,187.1984,187.1984,186.8682,186.9264,36863.0
2024-03-19 10:10:00,192.46,192.83,192.46,192.82,53422.0,186.9264,187.2858,186.9264,187.2761,53422.0
2024-03-19 10:15:00,192.82,192.99,192.69,192.92,34318.0,187.2761,187.4412,187.1498,187.3732,34318.0
2024-03-19 10:20:00,192.92,192.97,192.67,192.96,59012.0,187.3732,187.4218,187.1304,187.412,59012.0
2024-03-19 10:25:00,192.94,193.01,192.88,192.99,81254.0,187.3926,187.4606,187.3343,187.4412,81254.0
2024-03-19 10:30:00,192.99,193.31,192.96,193.23,49840.0,187.4412,187.752,187.412,187.6743,49840.0
2024-03-19 10:35:00,193.23,193.5,193.21,193.48,52538.0,187.6743,187.9365,187.6549,187.9171,52538.0
2024-03-19 10:40:00,193.48,193.64,193.41,193.5,42227.0,187.9171,188.0725,187.8491,187.9365,42227.0
2024-03-19 10:45:00,193.5,193.57,193.4,193.53,37506.0,187.9365,188.0045,187.8394,187.9657,37506.0
2024-03-19 10:50:00,193.51,193.53,193.25,193.39,44249.0,187.9462,187.9657,187.6937,187.8297,44249.0
2024-03-19 10:55:00,193.37,193.55,193.33,193.44,48189.0,187.8103,187.9851,187.7714,187.8782,48189.0
2024-03-19 11:00:00,193.44,193.56,193.32,193.53,61764.0,187.8782,187.9948,187.7617,187.9657,61764.0
2024-03-19 11:05:00,193.53,193.57,193.46,193.54,33772.0,187.9657,188.0045,187.8977,187.9754,33772.0
2024-03-19 11:10:00,193.54,193.6,193.5,193.55,42093.0,187.9754,188.0336,187.9365,187.9851,42093.0
2024-03-19 11:15:00,193.55,193.72,193.52,193.57,44174.0,187.9851,188.1502,187.9559,188.0045,44174.0
2024-03-19 11:20:00,193.56,193.66,193.53,193.64,34305.0,187.9948,188.0919,187.9657,188.0725,34305.0
2024-03-19 11:25:00,193.64,193.71,193.54,193.64,30554.0,188.0725,188.1405,187.9754,188.0725,30554.0
2024-03-19 11:30:00,193.65,193.79,193.6,193.62,43407.0,188.0822,188.2182,188.0336,188.0531,43407.0
2024-03-19 11:35:00,193.62,193.74,193.58,193.67,33847.0,188.0531,188.1696,188.0142,188.1016,33847.0
2024-03-19 11:40:00,193.68,193.84,193.67,193.71,29029.0,188.1113,188.2667,188.1016,188.1405,29029.0
2024-03-19 11:45:00,193.7,193.8,193.59,193.8,65849.0,188.1308,188.2279,188.0239,188.2279,65849.0
2024-03-19 11:50:00,193.8,193.9,193.75,193.88,35350.0,188.2279,188.325,188.1793,188.3056,35350.0
2024-03-19 11:55:00,193.89,193.93,193.66,193.77,88071.0,188.3153,188.3542,188.0919,188.1988,88071.0
2024-03-19 12:00:00,193.76,193.78,193.47,193.51,41974.0,188.189,188.2085,187.9074,187.9462,41974.0
2024-03-19 12:05:00,193.47,193.49,193.14,193.19,90646.0,187.9074,187.9268,187.5869,187.6354,90646.0
2024-03-19 12:10:00,193.2,193.33,193.04,193.06,77085.0,187.6451,187.7714,187.4897,187.5092,77085.0
2024-03-19 12:15:00,193.06,193.1,192.89,193.04,45949.0,187.5092,187.548,187.3441,187.4897,45949.0
2024-03-19 12:20:00,193.02,193.29,193.02,193.24,33610.0,187.4703,187.7326,187.4703,187.684,33610.0
2024-03-19 12:25:00,193.24,193.24,192.9,193.12,71821.0,187.684,187.684,187.3538,187.5674,71821.0
2024-03-19 12:30:00,193.14,193.27,193.11,193.17,52609.0,187.5869,187.7131,187.5577,187.616,52609.0
2024-03-19 12:35:00,193.18,193.33,193.1,193.31,37995.0,187.6257,187.7714,187.548,187.752,37995.0
2024-03-19 12:40:00,193.34,193.41,193.28,193.4,25012.0,187.7811,187.8491,187.7228,187.8394,25012.0
2024-03-19 12:45:00,193.4,193.49,193.35,193.46,22908.0,187.8394,187.9268,187.7908,187.8977,22908.0
2024-03-19 12:50:00,193.5,193.58,193.46,193.55,21370.0,187.9365,188.0142,187.8977,187.9851,21370.0
2024-03-19 12:55:00,193.57,193.58,193.36,193.42,54456.0,188.0045,188.0142,187.8005,187.8588,54456.0
2024-03-19 13:00:00,193.42,193.6,193.38,193.42,87479.0,187.8588,188.0336,187.82,187.8588,87479.0
2024-03-19 13:05:00,193.42,193.43,193.27,193.38,38206.0,187.8588,187.8685,187.7131,187.82,38206.0
2024-03-19 13:10:00,193.4,193.43,193.33,193.34,33083.0,187.8394,187.8685,187.7714,187.7811,33083.0
2024-03-19 13:15:00,193.29,193.31,193.19,193.26,19564.0,187.7326,187.752,187.6354,187.7034,19564.0
2024-03-19 13:20:00,193.31,193.35,193.24,193.31,35468.0,187.752,187.7908,187.684,187.752,35468.0
2024-03-19 13:25:00,193.3,193.38,193.22,193.37,25868.0,187.7423,187.82,187.6646,187.8103,25868.0
2024-03-19 13:30:00,193.38,193.52,193.37,193.39,47668.0,187.82,187.9559,187.8103,187.8297,47668.0
2024-03-19 13:35:00,193.43,193.43,193.29,193.29,23033.0,187.8685,187.8685,187.7326,187.7326,23033.0
2024-03-19 13:40:00,193.28,193.29,193.14,193.15,22344.0,187.7228,187.7326,187.5869,187.5966,22344.0
2024-03-19 13:45:00,193.16,193.21,193.06,193.13,25188.0,187.6063,187.6549,187.5092,187.5772,25188.0
2024-03-19 13:50:00,193.12,193.21,193.08,193.13,37990.0,187.5674,187.6549,187.5286,187.5772,37990.0
2024-03-19 13:55:00,193.11,193.19,193.06,193.16,16483.0,187.5577,187.6354,187.5092,187.6063,16483.0
2024-03-19 14:00:00,193.15,193.15,193.02,193.13,28672.0,187.5966,187.5966,187.4703,187.5772,28672.0
2024-03-19 14:05:00,193.14,193.23,193.11,193.15,21535.0,187.5869,187.6743,187.5577,187.5966,21535.0
2024-03-19 14:10:00,193.15,193.15,193.05,193.08,17849.0,187.5966,187.5966,187.4995,187.5286,17849.0
2024-03-19 14:15:00,193.08,193.13,192.95,192.98,28369.0,187.5286,187.5772,187.4023,187.4315,28369.0
2024-03-19 14:20:00,192.97,193.06,192.95,193.03,17192.0,187.4218,187.5092,187.4023,187.48,17192.0
2024-03-19 14:25:00,193.04,193.23,193.04,193.2,25365.0,187.4897,187.6743,187.4897,187.6451,25365.0
2024-03-19 14:30:00,193.2,193.2,193.14,193.16,13033.0,187.6451,187.6451,187.5869,187.6063,13033.0
2024-03-19 14:35:00,193.18,193.27,193.14,193.27,20817.0,187.6257,187.7131,187.5869,187.7131,20817.0
2024-03-19 14:40:00,193.28,193.36,193.25,193.31,27654.0,187.7228,187.8005,187.6937,187.752,27654.0
2024-03-19 14:45:00,193.33,193.44,193.29,193.36,28278.0,187.7714,187.8782,187.7326,187.8005,28278.0
2024-03-19 14:50:00,193.38,193.39,193.26,193.26,22249.0,187.82,187.8297,187.7034,187.7034,22249.0
2024-03-19 14:55:00,193.27,193.3,193.1,193.17,51349.0,187.7131,187.7423,187.548,187.616,51349.0
2024-03-19 15:00:00,193.17,193.33,193.12,193.31,38556.0,187.616,187.7714,187.5674,187.752,38556.0
2024-03-19 15:05:00,193.3,193.38,193.2,193.37,74678.0,187.7423,187.82,187.6451,187.8103,74678.0
2024-03-19 15:10:00,193.35,193.45,193.29,193.44,72102.0,187.7908,187.888,187.7326,187.8782,72102.0
2024-03-19 15:15:00,193.43,193.62,193.39,193.59,65645.0,187.8685,188.0531,187.8297,188.0239,65645.0
2024-03-19 15:20:00,193.59,193.66,193.52,193.52,41065.0,188.0239,188.0919,187.9559,187.9559,41065.0
2024-03-19 15:25:00,193.51,193.55,193.37,193.4,32332.0,187.9462,187.9851,187.8103,187.8394,32332.0
2024-03-19 15:30:00,193.38,193.56,193.23,193.43,60307.0,187.82,187.9948,187.6743,187.8685,60307.0
2024-03-19 15:35:00,193.43,193.51,193.37,193.5,37779.0,187.8685,187.9462,187.8103,187.9365,37779.0
2024-03-19 15:40:00,193.49,193.56,193.37,193.43,68431.0,187.9268,187.9948,187.8103,187.8685,68431.0
2024-03-19 15:45:00,193.45,193.65,193.4,193.51,109455.0,187.888,188.0822,187.8394,187.9462,109455.0
2024-03-19 15:50:00,193.49,193.85,193.39,193.84,129564.0,187.9268,188.2765,187.8297,188.2667,129564.0
2024-03-19 15:55:00,193.85,193.9,193.64,193.82,253611.0,188.2765,188.325,188.0725,188.2473,253611.0
2024-03-20 09:30:00,194.19,194.42,193.61,194.24,196726.0,188.6067,188.8301,188.0434,188.6552,196726.0
2024-03-20 09:35:00,194.27,194.5,194.13,194.19,59653.0,188.6844,188.9078,188.5484,188.6067,59653.0
2024-03-20 09:40:00,194.19,194.68,194.15,194.62,53446.0,188.6067,189.0826,188.5678,189.0243,53446.0
2024-03-20 09:45:00,194.63,194.73,194.44,194.59,52892.0,189.034,189.1312,188.8495,188.9952,52892.0
2024-03-20 09:50:00,194.61,194.61,194.24,194.44,53347.0,189.0146,189.0146,188.6552,188.8495,53347.0
2024-03-20 09:55:00,194.44,194.62,194.34,194.56,44097.0,188.8495,189.0243,188.7524,188.966,44097.0
2024-03-20 10:00:00,194.55,194.83,194.47,194.78,42034.0,188.9563,189.2283,188.8786,189.1797,42034.0
2024-03-20 10:05:00,194.76,194.86,194.67,194.83,62755.0,189.1603,189.2574,189.0729,189.2283,62755.0
2024-03-20 10:10:00,194.83,194.85,194.66,194.79,45155.0,189.2283,189.2477,189.0632,189.1894,45155.0
2024-03-20 10:15:00,194.79,194.97,194.78,194.94,59006.0,189.1894,189.3643,189.1797,189.3351,59006.0
2024-03-20 10:20:00,194.92,195.02,194.79,194.94,75707.0,189.3157,189.4128,189.1894,189.3351,75707.0
2024-03-20 10:25:00,194.94,195.09,194.9,195.08,47218.0,189.3351,189.4808,189.2963,189.4711,47218.0
2024-03-20 10:30:00,195.09,195.09,194.95,194.97,43530.0,189.4808,189.4808,189.3448,189.3643,43530.0
2024-03-20 10:35:00,194.97,195.13,194.91,195.12,45796.0,189.3643,189.5197,189.306,189.5099,45796.0
2024-03-20 10:40:00,195.13,195.29,195.09,195.29,50683.0,189.5197,189.6751,189.4808,189.6751,50683.0
2024-03-20 10:45:00,195.27,195.45,195.27,195.41,40365.0,189.6556,189.8305,189.6556,189.7916,40365.0
2024-03-20 10:50:00,195.41,195.46,195.32,195.33,46398.0,189.7916,189.8402,189.7042,189.7139,46398.0
2024-03-20 10:55:00,195.33,195.37,195.22,195.29,40435.0,189.7139,189.7528,189.6071,189.6751,40435.0
2024-03-20 11:00:00,195.3,195.38,195.13,195.27,28777.0,189.6848,189.7625,189.5197,189.6556,28777.0
2024-03-20 11:05:00,195.27,195.33,195.14,195.28,49348.0,189.6556,189.7139,189.5294,189.6653,49348.0
2024-03-20 11:10:00,195.27,195.58,195.27,195.57,41483.0,189.6556,189.9567,189.6556,189.947,41483.0
2024-03-20 11:15:00,195.58,195.59,195.36,195.49,37549.0,189.9567,189.9664,189.743,189.8693,37549.0
2024-03-20 11:20:00,195.51,195.51,195.22,195.26,43957.0,189.8887,189.8887,189.6071,189.6459,43957.0
2024-03-20 11:25:00,195.27,195.31,195.06,195.13,37902.0,189.6556,189.6945,189.4517,189.5197,37902.0
2024-03-20 11:30:00,195.13,195.29,195.12,195.29,33411.0,189.5197,189.6751,189.5099,189.6751,33411.0
2024-03-20 11:35:00,195.27,195.31,195.02,195.08,44235.0,189.6556,189.6945,189.4128,189.4711,44235.0
2024-03-20 11:40:00,195.09,195.22,195.03,195.21,29406.0,189.4808,189.6071,189.4225,189.5974,29406.0
2024-03-20 11:45:00,195.21,195.3,195.14,195.23,29155.0,189.5974,189.6848,189.5294,189.6168,29155.0
2024-03-20 11:50:00,195.25,195.33,195.2,195.21,18596.0,189.6362,189.7139,189.5876,189.5974,18596.0
2024-03-20 11:55:00,195.23,195.3,195.22,195.27,44029.0,189.6168,189.6848,189.6071,189.6556,44029.0
2024-03-20 12:00:00,195.26,195.32,195.08,195.1,72129.0,189.6459,189.7042,189.4711,189.4905,72129.0
2024-03-20 12:05:00,195.09,195.12,194.96,195.05,35119.0,189.4808,189.5099,189.3545,189.442,35119.0
2024-03-20 12:10:00,195.05,195.32,195.05,195.3,37828.0,189.442,189.7042,189.442,189.6848,37828.0
2024-03-20 12:15:00,195.32,195.34,195.13,195.32,24074.0,189.7042,189.7236,189.5197,189.7042,24074.0
2024-03-20 12:20:00,195.29,195.38,195.24,195.29,28083.0,189.6751,189.7625,189.6265,189.6751,28083.0
2024-03-20 12:25:00,195.31,195.31,195.12,195.14,31454.0,189.6945,189.6945,189.5099,189.5294,31454.0
2024-03-20 12:30:00,195.13,195.2,195.06,195.19,38677.0,189.5197,189.5876,189.4517,189.5779,38677.0
2024-03-20 12:35:00,195.21,195.21,194.93,194.94,34636.0,189.5974,189.5974,189.3254,189.3351,34636.0
2024-03-20 12:40:00,194.94,195.04,194.91,195.02,23524.0,189.3351,189.4322,189.306,189.4128,23524.0
2024-03-20 12:45:00,195.02,195.13,194.99,195.07,21641.0,189.4128,189.5197,189.3837,189.4614,21641.0
2024-03-20 12:50:00,195.08,195.16,195.02,195.06,22366.0,189.4711,189.5488,189.4128,189.4517,22366.0
2024-03-20 12:55:00,195.06,195.1,194.96,194.99,24888.0,189.4517,189.4905,189.3545,189.3837,24888.0
2024-03-20 13:00:00,194.97,194.99,194.82,194.89,29676.0,189.3643,189.3837,189.2186,189.2866,29676.0
2024-03-20 13:05:00,194.88,194.91,194.71,194.75,27806.0,189.2768,189.306,189.1117,189.1506,27806.0
2024-03-20 13:10:00,194.74,194.78,194.63,194.65,27378.0,189.1409,189.1797,189.034,189.0535,27378.0
2024-03-20 13:15:00,194.64,194.65,194.53,194.63,33087.0,189.0437,189.0535,188.9369,189.034,33087.0
2024-03-20 13:20:00,194.64,194.64,194.54,194.56,16478.0,189.0437,189.0437,188.9466,188.966,16478.0
2024-03-20 13:25:00,194.55,194.69,194.51,194.65,20451.0,188.9563,189.0923,188.9175,189.0535,20451.0
2024-03-20 13:30:00,194.66,194.69,194.57,194.61,31442.0,189.0632,189.0923,188.9758,189.0146,31442.0
2024-03-20 13:35:00,194.6,194.63,194.5,194.55,23287.0,189.0049,189.034,188.9078,188.9563,23287.0
2024-03-20 13:40:00,194.56,194.56,194.43,194.52,32410.0,188.966,188.966,188.8398,188.9272,32410.0
2024-03-20 13:45:00,194.51,194.72,194.48,194.71,22273.0,188.9175,189.1214,188.8883,189.1117,22273.0
2024-03-20 13:50:00,194.7,194.76,194.67,194.73,26402.0,189.102,189.1603,189.0729,189.1312,26402.0
2024-03-20 13:55:00,194.73,194.73,194.41,194.42,20787.0,189.1312,189.1312,188.8204,188.8301,20787.0
2024-03-20 14:00:00,194.44,195.25,194.43,195.1,92931.0,188.8495,189.6362,188.8398,189.4905,92931.0
2024-03-20 14:05:00,195.15,195.32,194.67,194.72,49713.0,189.5391,189.7042,189.0729,189.1214,49713.0
2024-03-20 14:10:00,194.77,195.06,194.65,194.74,37116.0,189.17,189.4517,189.0535,189.1409,37116.0
2024-03-20 14:15:00,194.74,194.75,194.54,194.65,40946.0,189.1409,189.1506,188.9466,189.0535,40946.0
2024-03-20 14:20:00,194.67,194.9,194.64,194.82,34719.0,189.0729,189.2963,189.0437,189.2186,34719.0
2024-03-20 14:25:00,194.81,195.07,194.79,195.06,36562.0,189.2089,189.4614,189.1894,189.4517,36562.0
2024-03-20 14:30:00,195.1,195.25,194.54,194.58,54449.0,189.4905,189.6362,188.9466,188.9855,54449.0
2024-03-20 14:35:00,194.58,195.25,194.5,195.15,54437.0,188.9855,189.6362,188.9078,189.5391,54437.0
2024-03-20 14:40:00,195.14,195.53,194.99,195.28,68125.0,189.5294,189.9082,189.3837,189.6653,68125.0
2024-03-20 14:45:00,195.34,195.87,195.31,195.87,80346.0,189.7236,190.2384,189.6945,190.2384,80346.0
2024-03-20 14:50:00,195.85,195.87,195.43,195.55,58861.0,190.219,190.2384,189.811,189.9276,58861.0
2024-03-20 14:55:00,195.59,195.97,195.59,195.74,50733.0,189.9664,190.3355,189.9664,190.1121,50733.0
2024-03-20 15:00:00,195.75,196.05,195.75,196.05,49096.0,190.1218,190.4132,190.1218,190.4132,49096.0
2024-03-20 15:05:00,196.04,196.31,196.0,196.22,67504.0,190.4035,190.6657,190.3646,190.5783,67504.0
2024-03-20 15:10:00,196.23,196.3,195.9,195.93,93473.0,190.588,190.656,190.2675,190.2967,93473.0
2024-03-20 15:15:00,195.94,196.3,195.91,196.27,72944.0,190.3064,190.656,190.2772,190.6269,72944.0
2024-03-20 15:20:00,196.27,196.29,195.9,196.09,67576.0,190.6269,190.6463,190.2675,190.4521,67576.0
2024-03-20 15:25:00,196.09,196.34,196.05,196.24,71714.0,190.4521,190.6949,190.4132,190.5977,71714.0
2024-03-20 15:30:00,196.22,196.31,196.11,196.13,111016.0,190.5783,190.6657,190.4715,190.4909,111016.0
2024-03-20 15:35:00,196.13,196.15,195.81,196.03,117634.0,190.4909,190.5103,190.1801,190.3938,117634.0
2024-03-20 15:40:00,196.04,196.4,196.03,196.37,84786.0,190.4035,190.7531,190.3938,190.724,84786.0
2024-03-20 15:45:00,196.34,196.56,196.23,196.26,150302.0,190.6949,190.9085,190.588,190.6172,150302.0
2024-03-20 15:50:00,196.25,196.37,196.06,196.17,173951.0,190.6075,190.724,190.4229,190.5298,173951.0
2024-03-20 15:55:00,196.17,196.35,195.88,196.32,599313.0,190.5298,190.7046,190.2481,190.6754,599313.0
2024-03-21 09:30:00,196.52,197.45,196.33,197.31,236627.0,190.8697,191.773,190.6852,191.637,236627.0
2024-03-21 09:35:00,197.33,197.74,197.28,197.71,133078.0,191.6564,192.0546,191.6078,192.0255,133078.0
2024-03-21 09:40:00,197.74,198.23,197.74,197.91,113285.0,192.0546,192.5305,192.0546,192.2197,113285.0
2024-03-21 09:45:00,197.94,198.18,197.69,197.92,66009.0,192.2489,192.482,192.0061,192.2294,66009.0
2024-03-21 09:50:00,197.95,198.0,197.62,197.86,68536.0,192.2586,192.3071,191.9381,192.1712,68536.0
2024-03-21 09:55:00,197.86,198.38,197.74,198.36,102626.0,192.1712,192.6762,192.0546,192.6568,102626.0
2024-03-21 10:00:00,198.33,198.44,198.14,198.15,111013.0,192.6277,192.7345,192.4431,192.4528,111013.0
2024-03-21 10:05:00,198.14,198.67,198.14,198.54,122056.0,192.4431,192.9579,192.4431,192.8316,122056.0
2024-03-21 10:10:00,198.56,198.74,198.51,198.65,68069.0,192.851,193.0259,192.8025,192.9385,68069.0
2024-03-21 10:15:00,198.65,198.72,198.28,198.46,67169.0,192.9385,193.0064,192.5791,192.7539,67169.0
2024-03-21 10:20:00,198.46,198.46,198.11,198.15,62956.0,192.7539,192.7539,192.414,192.4528,62956.0
2024-03-21 10:25:00,198.14,198.53,198.12,198.5,67440.0,192.4431,192.8219,192.4237,192.7928,67440.0
2024-03-21 10:30:00,198.56,198.78,198.3,198.3,76167.0,192.851,193.0647,192.5985,192.5985,76167.0
2024-03-21 10:35:00,198.3,198.45,198.25,198.41,46328.0,192.5985,192.7442,192.55,192.7054,46328.0
2024-03-21 10:40:00,198.43,198.62,198.2,198.41,72724.0,192.7248,192.9093,192.5014,192.7054,72724.0
2024-03-21 10:45:00,198.39,198.51,198.3,198.5,46589.0,192.6859,192.8025,192.5985,192.7928,46589.0
2024-03-21 10:50:00,198.49,198.51,198.26,198.43,33815.0,192.7831,192.8025,192.5597,192.7248,33815.0
2024-03-21 10:55:00,198.47,198.65,198.39,198.62,73364.0,192.7636,192.9385,192.6859,192.9093,73364.0
2024-03-21 11:00:00,198.59,198.66,198.21,198.25,46623.0,192.8802,192.9482,192.5111,192.55,46623.0
2024-03-21 11:05:00,198.26,198.49,198.12,198.3,63280.0,192.5597,192.7831,192.4237,192.5985,63280.0
2024-03-21 11:10:00,198.31,198.55,198.3,198.42,34363.0,192.6082,192.8413,192.5985,192.7151,34363.0
2024-03-21 11:15:00,198.43,198.63,198.38,198.5,63272.0,192.7248,192.919,192.6762,192.7928,63272.0
2024-03-21 11:20:00,198.51,198.54,198.33,198.36,33028.0,192.8025,192.8316,192.6277,192.6568,33028.0
2024-03-21 11:25:00,198.37,198.43,198.28,198.43,50099.0,192.6665,192.7248,192.5791,192.7248,50099.0
2024-03-21 11:30:00,198.43,198.65,198.42,198.58,44737.0,192.7248,192.9385,192.7151,192.8705,44737.0
2024-03-21 11:35:00,198.6,198.82,198.59,198.81,94362.0,192.8899,193.1036,192.8802,193.0939,94362.0
2024-03-21 11:40:00,198.83,198.85,198.62,198.7,36840.0,193.1133,193.1327,192.9093,192.987,36840.0
2024-03-21 11:45:00,198.69,198.8,198.68,198.75,46895.0,192.9773,193.0841,192.9676,193.0356,46895.0
2024-03-21 11:50:00,198.74,198.82,198.59,198.68,38892.0,193.0259,193.1036,192.8802,192.9676,38892.0
2024-03-21 11:55:00,198.67,198.93,198.66,198.8,58057.0,192.9579,193.2104,192.9482,193.0841,58057.0
2024-03-21 12:00:00,198.79,198.84,198.73,198.83,22067.0,193.0744,193.123,193.0162,193.1133,22067.0
2024-03-21 12:05:00,198.82,198.98,198.76,198.8,71277.0,193.1036,193.259,193.0453,193.0841,71277.0
2024-03-21 12:10:00,198.81,198.92,198.78,198.86,38303.0,193.0939,193.2007,193.0647,193.1424,38303.0
2024-03-21 12:15:00,198.85,198.86,198.56,198.57,35539.0,193.1327,193.1424,192.851,192.8608,35539.0
2024-03-21 12:20:00,198.58,198.6,198.39,198.41,41272.0,192.8705,192.8899,192.6859,192.7054,41272.0
2024-03-21 12:25:00,198.41,198.43,198.3,198.32,32181.0,192.7054,192.7248,192.5985,192.6179,32181.0
2024-03-21 12:30:00,198.3,198.38,198.06,198.14,69840.0,192.5985,192.6762,192.3654,192.4431,69840.0
2024-03-21 12:35:00,198.12,198.38,198.03,198.28,56341.0,192.4237,192.6762,192.3363,192.5791,56341.0
2024-03-21 12:40:00,198.28,198.38,198.2,198.2,29505.0,192.5791,192.6762,192.5014,192.5014,29505.0
2024-03-21 12:45:00,198.2,198.52,198.19,198.52,26567.0,192.5014,192.8122,192.4917,192.8122,26567.0
2024-03-21 12:50:00,198.53,198.65,198.4,198.47,30049.0,192.8219,192.9385,192.6956,192.7636,30049.0
2024-03-21 12:55:00,198.48,198.68,198.46,198.66,50484.0,192.7733,192.9676,192.7539,192.9482,50484.0
2024-03-21 13:00:00,198.66,198.7,198.42,198.55,31590.0,192.9482,192.987,192.7151,192.8413,31590.0
2024-03-21 13:05:00,198.56,198.72,198.48,198.57,43934.0,192.851,193.0064,192.7733,192.8608,43934.0
2024-03-21 13:10:00,198.56,198.77,198.56,198.73,23310.0,192.851,193.055,192.851,193.0162,23310.0
2024-03-21 13:15:00,198.71,198.82,198.59,198.69,39417.0,192.9967,193.1036,192.8802,192.9773,39417.0
2024-03-21 13:20:00,198.68,198.77,198.64,198.69,30665.0,192.9676,193.055,192.9287,192.9773,30665.0
2024-03-21 13:25:00,198.68,198.74,198.54,198.64,34911.0,192.9676,193.0259,192.8316,192.9287,34911.0
2024-03-21 13:30:00,198.66,198.68,198.53,198.59,38305.0,192.9482,192.9676,192.8219,192.8802,38305.0
2024-03-21 13:35:00,198.58,198.59,198.47,198.56,31678.0,192.8705,192.8802,192.7636,192.851,31678.0
2024-03-21 13:40:00,198.55,198.65,198.5,198.63,20199.0,192.8413,192.9385,192.7928,192.919,20199.0
2024-03-21 13:45:00,198.61,198.65,198.47,198.52,25844.0,192.8996,192.9385,192.7636,192.8122,25844.0
2024-03-21 13:50:00,198.53,198.54,198.33,198.39,32403.0,192.8219,192.8316,192.6277,192.6859,32403.0
2024-03-21 13:55:00,198.39,198.44,198.28,198.37,46111.0,192.6859,192.7345,192.5791,192.6665,46111.0
2024-03-21 14:00:00,198.37,198.61,198.37,198.59,33513.0,192.6665,192.8996,192.6665,192.8802,33513.0
2024-03-21 14:05:00,198.59,198.61,198.44,198.49,28373.0,192.8802,192.8996,192.7345,192.7831,28373.0
2024-03-21 14:10:00,198.5,198.52,198.33,198.34,39476.0,192.7928,192.8122,192.6277,192.6374,39476.0
2024-03-21 14:15:00,198.33,198.43,198.31,198.43,29388.0,192.6277,192.7248,192.6082,192.7248,29388.0
2024-03-21 14:20:00,198.46,198.53,198.43,198.47,31725.0,192.7539,192.8219,192.7248,192.7636,31725.0
2024-03-21 14:25:00,198.48,198.58,198.46,198.5,29903.0,192.7733,192.8705,192.7539,192.7928,29903.0
2024-03-21 14:30:00,198.51,198.59,198.43,198.51,29910.0,192.8025,192.8802,192.7248,192.8025,29910.0
2024-03-21 14:35:00,198.5,198.57,198.42,198.56,53480.0,192.7928,192.8608,192.7151,192.851,53480.0
2024-03-21 14:40:00,198.57,198.66,198.5,198.65,54179.0,192.8608,192.9482,192.7928,192.9385,54179.0
2024-03-21 14:45:00,198.64,198.66,198.51,198.52,55993.0,192.9287,192.9482,192.8025,192.8122,55993.0
2024-03-21 14:50:00,198.51,198.56,198.41,198.52,32952.0,192.8025,192.851,192.7054,192.8122,32952.0
2024-03-21 14:55:00,198.51,198.54,198.47,198.52,37414.0,192.8025,192.8316,192.7636,192.8122,37414.0
2024-03-21 15:00:00,198.59,198.67,198.51,198.65,43676.0,192.8802,192.9579,192.8025,192.9385,43676.0
2024-03-21 15:05:00,198.65,198.81,198.64,198.78,49459.0,192.9385,193.0939,192.9287,193.0647,49459.0
2024-03-21 15:10:00,198.78,198.8,198.55,198.55,40366.0,193.0647,193.0841,192.8413,192.8413,40366.0
2024-03-21 15:15:00,198.57,198.82,198.57,198.79,69651.0,192.8608,193.1036,192.8608,193.0744,69651.0
2024-03-21 15:20:00,198.8,198.85,198.61,198.67,53430.0,193.0841,193.1327,192.8996,192.9579,53430.0
2024-03-21 15:25:00,198.67,198.84,198.67,198.76,43180.0,192.9579,193.123,192.9579,193.0453,43180.0
2024-03-21 15:30:00,198.78,198.96,198.76,198.79,84940.0,193.0647,193.2395,193.0453,193.0744,84940.0
2024-03-21 15:35:00,198.78,198.82,198.7,198.82,43148.0,193.0647,193.1036,192.987,193.1036,43148.0
2024-03-21 15:40:00,198.83,199.12,198.82,199.03,124930.0,193.1133,193.3949,193.1036,193.3075,124930.0
2024-03-21 15:45:00,199.03,199.2,198.85,199.18,114692.0,193.3075,193.4726,193.1327,193.4532,114692.0
2024-03-21 15:50:00,199.2,199.41,199.12,199.38,174632.0,193.4726,193.6766,193.3949,193.6475,174632.0
2024-03-21 15:55:00,199.36,199.43,199.0,199.04,370565.0,193.628,193.696,193.2784,193.3172,370565.0
2024-03-22 09:30:00,199.01,200.48,198.99,199.41,291704.0,193.2881,194.7158,193.2687,193.6766,291704.0
2024-03-22 09:35:00,199.5,199.5,199.07,199.36,41697.0,193.764,193.764,193.3464,193.628,41697.0
2024-03-22 09:40:00,199.35,199.42,199.19,199.29,37008.0,193.6183,193.6863,193.4629,193.5601,37008.0
2024-03-22 09:45:00,199.3,199.34,199.0,199.24,61431.0,193.5698,193.6086,193.2784,193.5115,61431.0
2024-03-22 09:50:00,199.24,199.49,199.04,199.04,80362.0,193.5115,193.7543,193.3172,193.3172,80362.0
2024-03-22 09:55:00,199.05,199.17,198.87,198.95,77999.0,193.327,193.4435,193.1521,193.2298,77999.0
2024-03-22 10:00:00,198.96,199.02,198.64,198.68,41926.0,193.2395,193.2978,192.9287,192.9676,41926.0
2024-03-22 10:05:00,198.69,198.79,198.55,198.77,70093.0,192.9773,193.0744,192.8413,193.055,70093.0
2024-03-22 10:10:00,198.75,198.91,198.65,198.67,56777.0,193.0356,193.191,192.9385,192.9579,56777.0
2024-03-22 10:15:00,198.63,198.69,198.5,198.58,43063.0,192.919,192.9773,192.7928,192.8705,43063.0
2024-03-22 10:20:00,198.59,198.64,198.5,198.53,34690.0,192.8802,192.9287,192.7928,192.8219,34690.0
2024-03-22 10:25:00,198.55,198.64,198.34,198.53,34892.0,192.8413,192.9287,192.6374,192.8219,34892.0
2024-03-22 10:30:00,198.55,198.61,198.43,198.49,25021.0,192.8413,192.8996,192.7248,192.7831,25021.0
2024-03-22 10:35:00,198.49,198.76,198.46,198.75,45244.0,192.7831,193.0453,192.7539,193.0356,45244.0
2024-03-22 10:40:00,198.76,198.76,198.28,198.28,37798.0,193.0453,193.0453,192.5791,192.5791,37798.0
2024-03-22 10:45:00,198.3,198.48,198.28,198.36,38011.0,192.5985,192.7733,192.5791,192.6568,38011.0
2024-03-22 10:50:00,198.39,198.46,198.32,198.36,41310.0,192.6859,192.7539,192.6179,192.6568,41310.0
2024-03-22 10:55:00,198.36,198.41,198.25,198.36,38736.0,192.6568,192.7054,192.55,192.6568,38736.0
2024-03-22 11:00:00,198.36,198.53,198.33,198.38,36230.0,192.6568,192.8219,192.6277,192.6762,36230.0
2024-03-22 11:05:00,198.38,198.48,198.22,198.26,42623.0,192.6762,192.7733,192.5208,192.5597,42623.0
2024-03-22 11:10:00,198.27,198.38,198.17,198.24,63490.0,192.5694,192.6762,192.4723,192.5402,63490.0
2024-03-22 11:15:00,198.23,198.35,198.19,198.34,33355.0,192.5305,192.6471,192.4917,192.6374,33355.0
2024-03-22 11:20:00,198.36,198.39,198.24,198.31,36284.0,192.6568,192.6859,192.5402,192.6082,36284.0
2024-03-22 11:25:00,198.31,198.34,198.12,198.12,43820.0,192.6082,192.6374,192.4237,192.4237,43820.0
2024-03-22 11:30:00,198.12,198.2,198.06,198.09,52931.0,192.4237,192.5014,192.3654,192.3946,52931.0
2024-03-22 11:35:00,198.1,198.12,197.86,197.92,57199.0,192.4043,192.4237,192.1712,192.2294,57199.0
2024-03-22 11:40:00,197.91,197.97,197.76,197.76,34366.0,192.2197,192.278,192.074,192.074,34366.0
2024-03-22 11:45:00,197.76,197.85,197.67,197.69,54173.0,192.074,192.1615,191.9866,192.0061,54173.0
2024-03-22 11:50:00,197.7,197.88,197.69,197.82,31793.0,192.0158,192.1906,192.0061,192.1323,31793.0
2024-03-22 11:55:00,197.83,197.86,197.69,197.79,60587.0,192.142,192.1712,192.0061,192.1032,60587.0
2024-03-22 12:00:00,197.81,197.83,197.58,197.58,36235.0,192.1226,192.142,191.8992,191.8992,36235.0
2024-03-22 12:05:00,197.58,197.73,197.4,197.41,51461.0,191.8992,192.0449,191.7244,191.7341,51461.0
2024-03-22 12:10:00,197.41,197.48,197.33,197.34,50335.0,191.7341,191.8021,191.6564,191.6661,50335.0
2024-03-22 12:15:00,197.34,197.42,197.24,197.31,41001.0,191.6661,191.7438,191.569,191.637,41001.0
2024-03-22 12:20:00,197.32,197.55,197.32,197.49,30509.0,191.6467,191.8701,191.6467,191.8118,30509.0
2024-03-22 12:25:00,197.48,197.49,197.27,197.45,36059.0,191.8021,191.8118,191.5981,191.773,36059.0
2024-03-22 12:30:00,197.46,197.47,197.29,197.33,29104.0,191.7827,191.7924,191.6176,191.6564,29104.0
2024-03-22 12:35:00,197.31,197.62,197.27,197.59,41019.0,191.637,191.9381,191.5981,191.9089,41019.0
2024-03-22 12:40:00,197.59,197.75,197.59,197.74,51509.0,191.9089,192.0643,191.9089,192.0546,51509.0
2024-03-22 12:45:00,197.75,197.91,197.74,197.86,31682.0,192.0643,192.2197,192.0546,192.1712,31682.0
2024-03-22 12:50:00,197.85,197.89,197.73,197.86,49223.0,192.1615,192.2003,192.0449,192.1712,49223.0
2024-03-22 12:55:00,197.87,197.92,197.81,197.88,18671.0,192.1809,192.2294,192.1226,192.1906,18671.0
2024-03-22 13:00:00,197.86,197.86,197.73,197.81,20712.0,192.1712,192.1712,192.0449,192.1226,20712.0
2024-03-22 13:05:00,197.83,197.86,197.71,197.74,20636.0,192.142,192.1712,192.0255,192.0546,20636.0
2024-03-22 13:10:00,197.72,197.72,197.57,197.59,19408.0,192.0352,192.0352,191.8895,191.9089,19408.0
2024-03-22 13:15:00,197.64,197.76,197.61,197.7,20045.0,191.9575,192.074,191.9284,192.0158,20045.0
2024-03-22 13:20:00,197.68,197.75,197.63,197.69,27461.0,191.9963,192.0643,191.9478,192.0061,27461.0
2024-03-22 13:25:00,197.69,197.79,197.61,197.62,23055.0,192.0061,192.1032,191.9284,191.9381,23055.0
2024-03-22 13:30:00,197.61,197.77,197.61,197.67,47081.0,191.9284,192.0838,191.9284,191.9866,47081.0
2024-03-22 13:35:00,197.66,197.72,197.64,197.68,23030.0,191.9769,192.0352,191.9575,191.9963,23030.0
2024-03-22 13:40:00,197.68,197.79,197.68,197.72,33032.0,191.9963,192.1032,191.9963,192.0352,33032.0
2024-03-22 13:45:00,197.72,197.97,197.72,197.83,27630.0,192.0352,192.278,192.0352,192.142,27630.0
2024-03-22 13:50:00,197.82,197.92,197.8,197.86,31845.0,192.1323,192.2294,192.1129,192.1712,31845.0
2024-03-22 13:55:00,197.87,197.91,197.8,197.9,24896.0,192.1809,192.2197,192.1129,192.21,24896.0
2024-03-22 14:00:00,197.89,197.9,197.83,197.87,18174.0,192.2003,192.21,192.142,192.1809,18174.0
2024-03-22 14:05:00,197.88,197.89,197.69,197.71,24347.0,192.1906,192.2003,192.0061,192.0255,24347.0
2024-03-22 14:10:00,197.72,197.89,197.71,197.83,32256.0,192.0352,192.2003,192.0255,192.142,32256.0
2024-03-22 14:15:00,197.82,197.82,197.6,197.63,25738.0,192.1323,192.1323,191.9186,191.9478,25738.0
2024-03-22 14:20:00,197.66,197.69,197.46,197.65,92043.0,191.9769,192.0061,191.7827,191.9672,92043.0
2024-03-22 14:25:00,197.66,197.76,197.64,197.67,31646.0,191.9769,192.074,191.9575,191.9866,31646.0
2024-03-22 14:30:00,197.68,197.68,197.46,197.47,40825.0,191.9963,191.9963,191.7827,191.7924,40825.0
2024-03-22 14:35:00,197.44,197.62,197.44,197.54,32684.0,191.7632,191.9381,191.7632,191.8604,32684.0
2024-03-22 14:40:00,197.54,197.54,197.34,197.47,40378.0,191.8604,191.8604,191.6661,191.7924,40378.0
2024-03-22 14:45:00,197.5,197.52,197.36,197.39,22412.0,191.8215,191.8409,191.6855,191.7147,22412.0
2024-03-22 14:50:00,197.39,197.6,197.38,197.57,32053.0,191.7147,191.9186,191.705,191.8895,32053.0
2024-03-22 14:55:00,197.57,197.64,197.51,197.57,32935.0,191.8895,191.9575,191.8312,191.8895,32935.0
2024-03-22 15:00:00,197.57,197.6,197.49,197.57,27863.0,191.8895,191.9186,191.8118,191.8895,27863.0
2024-03-22 15:05:00,197.57,197.62,197.47,197.52,25935.0,191.8895,191.9381,191.7924,191.8409,25935.0
2024-03-22 15:10:00,197.52,197.53,197.16,197.16,55178.0,191.8409,191.8507,191.4913,191.4913,55178.0
2024-03-22 15:15:00,197.16,197.23,196.96,197.17,58609.0,191.4913,191.5593,191.297,191.501,58609.0
2024-03-22 15:20:00,197.17,197.27,197.09,197.25,35425.0,191.501,191.5981,191.4233,191.5787,35425.0
2024-03-22 15:25:00,197.26,197.38,197.21,197.38,31743.0,191.5884,191.705,191.5399,191.705,31743.0
2024-03-22 15:30:00,197.38,197.47,197.11,197.13,59580.0,191.705,191.7924,191.4427,191.4622,59580.0
2024-03-22 15:35:00,197.14,197.23,197.07,197.19,64299.0,191.4719,191.5593,191.4039,191.5204,64299.0
2024-03-22 15:40:00,197.2,197.37,197.07,197.36,63678.0,191.5301,191.6953,191.4039,191.6855,63678.0
2024-03-22 15:45:00,197.34,197.5,197.31,197.43,93143.0,191.6661,191.8215,191.637,191.7535,93143.0
2024-03-22 15:50:00,197.44,197.5,197.08,197.08,121762.0,191.7632,191.8215,191.4136,191.4136,121762.0
2024-03-22 15:55:00,197.09,197.13,196.54,196.59,382944.0,191.4233,191.4622,190.8891,190.9377,382944.0
2024-03-25 09:30:00,196.6,196.94,195.74,196.06,228055.0,190.9474,191.2776,190.1121,190.4229,228055.0
2024-03-25 09:35:00,196.05,196.68,196.04,196.63,89900.0,190.4132,191.0251,190.4035,190.9765,89900.0
2024-03-25 09:40:00,196.64,196.65,196.22,196.37,55420.0,190.9862,190.996,190.5783,190.724,55420.0
2024-03-25 09:45:00,196.34,196.39,195.26,195.41,101659.0,190.6949,190.7434,189.6459,189.7916,101659.0
2024-03-25 09:50:00,195.4,195.81,195.23,195.25,105828.0,189.7819,190.1801,189.6168,189.6362,105828.0
2024-03-25 09:55:00,195.26,195.61,195.21,195.45,101482.0,189.6459,189.9859,189.5974,189.8305,101482.0
2024-03-25 10:00:00,195.46,195.71,195.41,195.51,65997.0,189.8402,190.083,189.7916,189.8887,65997.0
2024-03-25 10:05:00,195.51,195.85,195.35,195.63,74743.0,189.8887,190.219,189.7333,190.0053,74743.0
2024-03-25 10:10:00,195.63,195.87,195.54,195.86,33123.0,190.0053,190.2384,189.9179,190.2287,33123.0
2024-03-25 10:15:00,195.88,196.02,195.66,195.68,29561.0,190.2481,190.3841,190.0344,190.0538,29561.0
2024-03-25 10:20:00,195.66,196.0,195.64,195.94,27316.0,190.0344,190.3646,190.015,190.3064,27316.0
2024-03-25 10:25:00,195.94,196.05,195.83,195.91,47355.0,190.3064,190.4132,190.1995,190.2772,47355.0
2024-03-25 10:30:00,195.92,196.21,195.9,195.92,41283.0,190.2869,190.5686,190.2675,190.2869,41283.0
2024-03-25 10:35:00,195.94,195.95,195.63,195.72,51320.0,190.3064,190.3161,190.0053,190.0927,51320.0
2024-03-25 10:40:00,195.7,195.75,195.65,195.69,32446.0,190.0733,190.1218,190.0247,190.0636,32446.0
2024-03-25 10:45:00,195.69,195.87,195.62,195.86,35022.0,190.0636,190.2384,189.9956,190.2287,35022.0
2024-03-25 10:50:00,195.87,195.95,195.76,195.77,31342.0,190.2384,190.3161,190.1315,190.1413,31342.0
2024-03-25 10:55:00,195.78,195.86,195.71,195.72,32037.0,190.151,190.2287,190.083,190.0927,32037.0
2024-03-25 11:00:00,195.73,195.74,195.41,195.53,51450.0,190.1024,190.1121,189.7916,189.9082,51450.0
2024-03-25 11:05:00,195.53,195.65,195.43,195.54,60713.0,189.9082,190.0247,189.811,189.9179,60713.0
2024-03-25 11:10:00,195.53,195.56,195.32,195.34,47563.0,189.9082,189.9373,189.7042,189.7236,47563.0
2024-03-25 11:15:00,195.35,195.68,195.33,195.65,42423.0,189.7333,190.0538,189.7139,190.0247,42423.0
2024-03-25 11:20:00,195.66,195.75,195.53,195.53,40058.0,190.0344,190.1218,189.9082,189.9082,40058.0
2024-03-25 11:25:00,195.53,195.79,195.52,195.72,30475.0,189.9082,190.1607,189.8984,190.0927,30475.0
2024-03-25 11:30:00,195.72,195.72,195.59,195.67,27372.0,190.0927,190.0927,189.9664,190.0441,27372.0
2024-03-25 11:35:00,195.66,195.84,195.57,195.81,32366.0,190.0344,190.2092,189.947,190.1801,32366.0
2024-03-25 11:40:00,195.79,195.88,195.66,195.67,32669.0,190.1607,190.2481,190.0344,190.0441,32669.0
2024-03-25 11:45:00,195.69,195.79,195.6,195.6,25235.0,190.0636,190.1607,189.9761,189.9761,25235.0
2024-03-25 11:50:00,195.59,195.72,195.59,195.67,22182.0,189.9664,190.0927,189.9664,190.0441,22182.0
2024-03-25 11:55:00,195.68,195.72,195.61,195.62,31989.0,190.0538,190.0927,189.9859,189.9956,31989.0
2024-03-25 12:00:00,195.61,195.62,195.41,195.62,39886.0,189.9859,189.9956,189.7916,189.9956,39886.0
2024-03-25 12:05:00,195.6,195.72,195.49,195.67,39061.0,189.9761,190.0927,189.8693,190.0441,39061.0
2024-03-25 12:10:00,195.66,195.67,195.55,195.57,43281.0,190.0344,190.0441,189.9276,189.947,43281.0
2024-03-25 12:15:00,195.57,195.62,195.5,195.57,25099.0,189.947,189.9956,189.879,189.947,25099.0
2024-03-25 12:20:00,195.58,195.67,195.5,195.6,28044.0,189.9567,190.0441,189.879,189.9761,28044.0
2024-03-25 12:25:00,195.6,195.62,195.51,195.51,24325.0,189.9761,189.9956,189.8887,189.8887,24325.0
2024-03-25 12:30:00,195.51,195.51,195.42,195.45,37875.0,189.8887,189.8887,189.8013,189.8305,37875.0
2024-03-25 12:35:00,195.45,195.45,195.33,195.37,38426.0,189.8305,189.8305,189.7139,189.7528,38426.0
2024-03-25 12:40:00,195.37,195.4,195.21,195.25,42050.0,189.7528,189.7819,189.5974,189.6362,42050.0
2024-03-25 12:45:00,195.27,195.34,195.16,195.17,54342.0,189.6556,189.7236,189.5488,189.5585,54342.0
2024-03-25 12:50:00,195.16,195.18,195.02,195.04,53050.0,189.5488,189.5682,189.4128,189.4322,53050.0
2024-03-25 12:55:00,195.03,195.11,194.94,194.98,58144.0,189.4225,189.5002,189.3351,189.374,58144.0
2024-03-25 13:00:00,195.0,195.07,194.95,195.0,38420.0,189.3934,189.4614,189.3448,189.3934,38420.0
2024-03-25 13:05:00,195.0,195.09,194.87,195.07,79156.0,189.3934,189.4808,189.2671,189.4614,79156.0
2024-03-25 13:10:00,195.07,195.14,194.77,194.88,86290.0,189.4614,189.5294,189.17,189.2768,86290.0
2024-03-25 13:15:00,194.86,194.87,194.64,194.78,63702.0,189.2574,189.2671,189.0437,189.1797,63702.0
2024-03-25 13:20:00,194.82,194.9,194.69,194.8,32636.0,189.2186,189.2963,189.0923,189.1991,32636.0
2024-03-25 13:25:00,194.8,194.97,194.74,194.88,36393.0,189.1991,189.3643,189.1409,189.2768,36393.0
2024-03-25 13:30:00,194.89,194.93,194.78,194.81,32972.0,189.2866,189.3254,189.1797,189.2089,32972.0
2024-03-25 13:35:00,194.82,194.86,194.75,194.76,40742.0,189.2186,189.2574,189.1506,189.1603,40742.0
2024-03-25 13:40:00,194.76,194.9,194.74,194.75,30994.0,189.1603,189.2963,189.1409,189.1506,30994.0
2024-03-25 13:45:00,194.76,194.85,194.76,194.77,35469.0,189.1603,189.2477,189.1603,189.17,35469.0
2024-03-25 13:50:00,194.78,194.8,194.61,194.71,46005.0,189.1797,189.1991,189.0146,189.1117,46005.0
2024-03-25 13:55:00,194.72,194.81,194.7,194.79,29346.0,189.1214,189.2089,189.102,189.1894,29346.0
2024-03-25 14:00:00,194.77,194.81,194.73,194.76,31719.0,189.17,189.2089,189.1312,189.1603,31719.0
2024-03-25 14:05:00,194.75,194.76,194.57,194.68,56867.0,189.1506,189.1603,188.9758,189.0826,56867.0
2024-03-25 14:10:00,194.68,194.71,194.62,194.67,44081.0,189.0826,189.1117,189.0243,189.0729,44081.0
2024-03-25 14:15:00,194.67,194.73,194.63,194.67,53564.0,189.0729,189.1312,189.034,189.0729,53564.0
2024-03-25 14:20:00,194.69,194.87,194.66,194.85,30798.0,189.0923,189.2671,189.0632,189.2477,30798.0
2024-03-25 14:25:00,194.86,195.01,194.86,194.95,50331.0,189.2574,189.4031,189.2574,189.3448,50331.0
2024-03-25 14:30:00,194.98,194.98,194.8,194.9,30932.0,189.374,189.374,189.1991,189.2963,30932.0
2024-03-25 14:35:00,194.91,194.93,194.83,194.89,31440.0,189.306,189.3254,189.2283,189.2866,31440.0
2024-03-25 14:40:00,194.91,194.95,194.82,194.85,30352.0,189.306,189.3448,189.2186,189.2477,30352.0
2024-03-25 14:45:00,194.85,194.87,194.8,194.81,21074.0,189.2477,189.2671,189.1991,189.2089,21074.0
2024-03-25 14:50:00,194.81,194.88,194.78,194.85,23797.0,189.2089,189.2768,189.1797,189.2477,23797.0
2024-03-25 14:55:00,194.85,194.87,194.7,194.7,38851.0,189.2477,189.2671,189.102,189.102,38851.0
2024-03-25 15:00:00,194.71,194.72,194.57,194.57,50358.0,189.1117,189.1214,188.9758,188.9758,50358.0
2024-03-25 15:05:00,194.57,194.66,194.51,194.51,57071.0,188.9758,189.0632,188.9175,188.9175,57071.0
2024-03-25 15:10:00,194.51,194.53,194.41,194.5,66863.0,188.9175,188.9369,188.8204,188.9078,66863.0
2024-03-25 15:15:00,194.51,194.52,194.36,194.51,50864.0,188.9175,188.9272,188.7718,188.9175,50864.0
2024-03-25 15:20:00,194.51,194.56,194.47,194.53,60722.0,188.9175,188.966,188.8786,188.9369,60722.0
2024-03-25 15:25:00,194.53,194.56,194.41,194.51,51098.0,188.9369,188.966,188.8204,188.9175,51098.0
2024-03-25 15:30:00,194.53,194.65,194.46,194.5,88112.0,188.9369,189.0535,188.8689,188.9078,88112.0
2024-03-25 15:35:00,194.52,194.75,194.45,194.73,64392.0,188.9272,189.1506,188.8592,189.1312,64392.0
2024-03-25 15:40:00,194.75,194.94,194.74,194.74,48435.0,189.1506,189.3351,189.1409,189.1409,48435.0
2024-03-25 15:45:00,194.73,194.83,194.61,194.64,76247.0,189.1312,189.2283,189.0146,189.0437,76247.0
2024-03-25 15:50:00,194.65,194.7,194.49,194.67,96528.0,189.0535,189.102,188.8981,189.0729,96528.0
2024-03-25 15:55:00,194.66,194.88,194.57,194.83,326622.0,189.0632,189.2768,188.9758,189.2283,326622.0
2024-03-26 09:30:00,194.59,194.92,194.29,194.55,160047.0,188.9952,189.3157,188.7038,188.9563,160047.0
2024-03-26 09:35:00,194.51,194.89,194.05,194.87,58003.0,188.9175,189.2866,188.4707,189.2671,58003.0
2024-03-26 09:40:00,194.87,195.18,194.8,194.97,49543.0,189.2671,189.5682,189.1991,189.3643,49543.0
2024-03-26 09:45:00,195.0,195.36,194.99,195.35,36078.0,189.3934,189.743,189.3837,189.7333,36078.0
2024-03-26 09:50:00,195.36,195.4,195.1,195.31,34473.0,189.743,189.7819,189.4905,189.6945,34473.0
2024-03-26 09:55:00,195.31,195.43,195.29,195.37,21511.0,189.6945,189.811,189.6751,189.7528,21511.0
2024-03-26 10:00:00,195.37,195.42,195.02,195.05,28319.0,189.7528,189.8013,189.4128,189.442,28319.0
2024-03-26 10:05:00,195.03,195.34,194.99,195.22,39220.0,189.4225,189.7236,189.3837,189.6071,39220.0
2024-03-26 10:10:00,195.24,195.54,195.21,195.54,57369.0,189.6265,189.9179,189.5974,189.9179,57369.0
2024-03-26 10:15:00,195.51,195.57,195.34,195.37,38944.0,189.8887,189.947,189.7236,189.7528,38944.0
2024-03-26 10:20:00,195.35,195.71,195.34,195.71,34942.0,189.7333,190.083,189.7236,190.083,34942.0
2024-03-26 10:25:00,195.72,195.8,195.62,195.8,39077.0,190.0927,190.1704,189.9956,190.1704,39077.0
2024-03-26 10:30:00,195.78,195.84,195.71,195.79,24068.0,190.151,190.2092,190.083,190.1607,24068.0
2024-03-26 10:35:00,195.78,195.85,195.74,195.84,22887.0,190.151,190.219,190.1121,190.2092,22887.0
2024-03-26 10:40:00,195.83,196.02,195.76,195.94,27357.0,190.1995,190.3841,190.1315,190.3064,27357.0
2024-03-26 10:45:00,195.98,195.98,195.69,195.73,41649.0,190.3452,190.3452,190.0636,190.1024,41649.0
2024-03-26 10:50:00,195.74,196.02,195.74,196.0,22521.0,190.1121,190.3841,190.1121,190.3646,22521.0
2024-03-26 10:55:00,196.0,196.03,195.9,195.99,31490.0,190.3646,190.3938,190.2675,190.3549,31490.0
2024-03-26 11:00:00,196.02,196.1,195.96,196.03,37237.0,190.3841,190.4618,190.3258,190.3938,37237.0
2024-03-26 11:05:00,196.0,196.11,195.95,196.1,17005.0,190.3646,190.4715,190.3161,190.4618,17005.0
2024-03-26 11:10:00,196.11,196.11,195.93,195.95,19684.0,190.4715,190.4715,190.2967,190.3161,19684.0
2024-03-26 11:15:00,195.95,195.96,195.83,195.85,24234.0,190.3161,190.3258,190.1995,190.219,24234.0
2024-03-26 11:20:00,195.88,195.89,195.77,195.85,24299.0,190.2481,190.2578,190.1413,190.219,24299.0
2024-03-26 11:25:00,195.85,195.87,195.7,195.81,17134.0,190.219,190.2384,190.0733,190.1801,17134.0
2024-03-26 11:30:00,195.8,195.8,195.67,195.68,18788.0,190.1704,190.1704,190.0441,190.0538,18788.0
2024-03-26 11:35:00,195.68,195.71,195.53,195.67,28058.0,190.0538,190.083,189.9082,190.0441,28058.0
2024-03-26 11:40:00,195.67,195.71,195.55,195.7,24328.0,190.0441,190.083,189.9276,190.0733,24328.0
2024-03-26 11:45:00,195.7,195.7,195.5,195.63,19508.0,190.0733,190.0733,189.879,190.0053,19508.0
2024-03-26 11:50:00,195.62,195.76,195.62,195.71,21166.0,189.9956,190.1315,189.9956,190.083,21166.0
2024-03-26 11:55:00,195.72,195.85,195.7,195.82,18004.0,190.0927,190.219,190.0733,190.1898,18004.0
2024-03-26 12:00:00,195.82,195.84,195.67,195.67,19387.0,190.1898,190.2092,190.0441,190.0441,19387.0
2024-03-26 12:05:00,195.69,195.77,195.63,195.73,19840.0,190.0636,190.1413,190.0053,190.1024,19840.0
2024-03-26 12:10:00,195.73,195.74,195.6,195.66,20405.0,190.1024,190.1121,189.9761,190.0344,20405.0
2024-03-26 12:15:00,195.64,195.8,195.6,195.73,26012.0,190.015,190.1704,189.9761,190.1024,26012.0
2024-03-26 12:20:00,195.73,196.01,195.73,195.94,29206.0,190.1024,190.3744,190.1024,190.3064,29206.0
2024-03-26 12:25:00,195.93,196.08,195.91,196.05,27642.0,190.2967,190.4423,190.2772,190.4132,27642.0
2024-03-26 12:30:00,196.07,196.11,195.9,195.94,25793.0,190.4326,190.4715,190.2675,190.3064,25793.0
2024-03-26 12:35:00,195.93,196.01,195.86,196.0,22872.0,190.2967,190.3744,190.2287,190.3646,22872.0
2024-03-26 12:40:00,196.0,196.1,196.0,196.06,26634.0,190.3646,190.4618,190.3646,190.4229,26634.0
2024-03-26 12:45:00,196.08,196.18,196.07,196.16,44037.0,190.4423,190.5395,190.4326,190.52,44037.0
2024-03-26 12:50:00,196.16,196.2,196.09,196.16,21611.0,190.52,190.5589,190.4521,190.52,21611.0
2024-03-26 12:55:00,196.15,196.2,196.15,196.17,15841.0,190.5103,190.5589,190.5103,190.5298,15841.0
2024-03-26 13:00:00,196.17,196.22,196.07,196.15,50334.0,190.5298,190.5783,190.4326,190.5103,50334.0
2024-03-26 13:05:00,196.15,196.24,196.15,196.21,19388.0,190.5103,190.5977,190.5103,190.5686,19388.0
2024-03-26 13:10:00,196.23,196.23,196.12,196.18,19900.0,190.588,190.588,190.4812,190.5395,19900.0
2024-03-26 13:15:00,196.19,196.22,196.06,196.09,19570.0,190.5492,190.5783,190.4229,190.4521,19570.0
2024-03-26 13:20:00,196.08,196.16,196.06,196.06,15192.0,190.4423,190.52,190.4229,190.4229,15192.0
2024-03-26 13:25:00,196.06,196.32,196.05,196.31,27128.0,190.4229,190.6754,190.4132,190.6657,27128.0
2024-03-26 13:30:00,196.32,196.37,196.29,196.36,34739.0,190.6754,190.724,190.6463,190.7143,34739.0
2024-03-26 13:35:00,196.36,196.5,196.32,196.41,46293.0,190.7143,190.8503,190.6754,190.7629,46293.0
2024-03-26 13:40:00,196.4,196.55,196.35,196.39,38074.0,190.7531,190.8988,190.7046,190.7434,38074.0
2024-03-26 13:45:00,196.4,196.5,196.37,196.39,33454.0,190.7531,190.8503,190.724,190.7434,33454.0
2024-03-26 13:50:00,196.4,196.47,196.33,196.45,22998.0,190.7531,190.8211,190.6852,190.8017,22998.0
2024-03-26 13:55:00,196.47,196.48,196.41,196.41,25963.0,190.8211,190.8308,190.7629,190.7629,25963.0
2024-03-26 14:00:00,196.41,196.51,196.38,196.41,28303.0,190.7629,190.86,190.7337,190.7629,28303.0
2024-03-26 14:05:00,196.43,196.46,196.34,196.35,15573.0,190.7823,190.8114,190.6949,190.7046,15573.0
2024-03-26 14:10:00,196.34,196.34,196.17,196.34,36246.0,190.6949,190.6949,190.5298,190.6949,36246.0
2024-03-26 14:15:00,196.35,196.42,196.3,196.34,12847.0,190.7046,190.7726,190.656,190.6949,12847.0
2024-03-26 14:20:00,196.33,196.34,196.28,196.29,16575.0,190.6852,190.6949,190.6366,190.6463,16575.0
2024-03-26 14:25:00,196.29,196.31,196.22,196.27,20025.0,190.6463,190.6657,190.5783,190.6269,20025.0
2024-03-26 14:30:00,196.28,196.42,196.24,196.42,22927.0,190.6366,190.7726,190.5977,190.7726,22927.0
2024-03-26 14:35:00,196.41,196.42,196.27,196.28,19506.0,190.7629,190.7726,190.6269,190.6366,19506.0
2024-03-26 14:40:00,196.26,196.4,196.23,196.37,26988.0,190.6172,190.7531,190.588,190.724,26988.0
2024-03-26 14:45:00,196.39,196.41,196.32,196.37,16263.0,190.7434,190.7629,190.6754,190.724,16263.0
2024-03-26 14:50:00,196.39,196.42,196.35,196.4,24543.0,190.7434,190.7726,190.7046,190.7531,24543.0
2024-03-26 14:55:00,196.4,196.47,196.39,196.43,18926.0,190.7531,190.8211,190.7434,190.7823,18926.0
2024-03-26 15:00:00,196.41,196.53,196.36,196.53,16011.0,190.7629,190.8794,190.7143,190.8794,16011.0
2024-03-26 15:05:00,196.52,196.6,196.45,196.58,23433.0,190.8697,190.9474,190.8017,190.928,23433.0
2024-03-26 15:10:00,196.58,196.62,196.51,196.59,33511.0,190.928,190.9668,190.86,190.9377,33511.0
2024-03-26 15:15:00,196.59,196.66,196.52,196.54,34420.0,190.9377,191.0057,190.8697,190.8891,34420.0
2024-03-26 15:20:00,196.55,196.62,196.49,196.52,34979.0,190.8988,190.9668,190.8406,190.8697,34979.0
2024-03-26 15:25:00,196.51,196.51,196.19,196.24,39277.0,190.86,190.86,190.5492,190.5977,39277.0
2024-03-26 15:30:00,196.25,196.25,196.01,196.13,32484.0,190.6075,190.6075,190.3744,190.4909,32484.0
2024-03-26 15:35:00,196.12,196.14,195.98,195.98,36527.0,190.4812,190.5006,190.3452,190.3452,36527.0
2024-03-26 15:40:00,196.0,196.07,195.76,195.77,105077.0,190.3646,190.4326,190.1315,190.1413,105077.0
2024-03-26 15:45:00,195.78,195.86,195.61,195.65,76012.0,190.151,190.2287,189.9859,190.0247,76012.0
2024-03-26 15:50:00,195.64,195.85,195.5,195.83,116863.0,190.015,190.219,189.879,190.1995,116863.0
2024-03-26 15:55:00,195.84,195.91,195.66,195.76,531043.0,190.2092,190.2772,190.0344,190.1315,531043.0
2024-03-27 09:30:00,196.5,197.28,196.38,197.13,160836.0,190.8503,191.6078,190.7337,191.4622,160836.0
2024-03-27 09:35:00,197.12,197.38,197.08,197.12,103443.0,191.4524,191.705,191.4136,191.4524,103443.0
2024-03-27 09:40:00,197.12,197.18,196.76,196.94,50160.0,191.4524,191.5107,191.1028,191.2776,50160.0
2024-03-27 09:45:00,196.99,197.0,196.7,196.89,43684.0,191.3262,191.3359,191.0445,191.2291,43684.0
2024-03-27 09:50:00,196.92,197.17,196.83,197.05,38268.0,191.2582,191.501,191.1708,191.3845,38268.0
2024-03-27 09:55:00,197.05,197.24,197.04,197.16,52461.0,191.3845,191.569,191.3747,191.4913,52461.0
2024-03-27 10:00:00,197.16,197.21,197.02,197.09,38606.0,191.4913,191.5399,191.3553,191.4233,38606.0
2024-03-27 10:05:00,197.09,197.25,196.93,197.21,48296.0,191.4233,191.5787,191.2679,191.5399,48296.0
2024-03-27 10:10:00,197.2,197.33,197.11,197.29,43162.0,191.5301,191.6564,191.4427,191.6176,43162.0
2024-03-27 10:15:00,197.33,197.4,197.04,197.28,42333.0,191.6564,191.7244,191.3747,191.6078,42333.0
2024-03-27 10:20:00,197.28,197.28,196.82,196.88,38114.0,191.6078,191.6078,191.1611,191.2193,38114.0
2024-03-27 10:25:00,196.9,196.96,196.63,196.69,38038.0,191.2388,191.297,190.9765,191.0348,38038.0
2024-03-27 10:30:00,196.71,197.02,196.71,196.75,32332.0,191.0542,191.3553,191.0542,191.0931,32332.0
2024-03-27 10:35:00,196.77,196.92,196.74,196.79,28079.0,191.1125,191.2582,191.0834,191.1319,28079.0
2024-03-27 10:40:00,196.8,196.94,196.76,196.85,30379.0,191.1416,191.2776,191.1028,191.1902,30379.0
2024-03-27 10:45:00,196.85,196.89,196.69,196.73,40132.0,191.1902,191.2291,191.0348,191.0737,40132.0
2024-03-27 10:50:00,196.74,196.75,196.57,196.69,40840.0,191.0834,191.0931,190.9183,191.0348,40840.0
2024-03-27 10:55:00,196.69,196.72,196.52,196.65,39936.0,191.0348,191.0639,190.8697,190.996,39936.0
2024-03-27 11:00:00,196.66,196.96,196.63,196.94,25568.0,191.0057,191.297,190.9765,191.2776,25568.0
2024-03-27 11:05:00,196.91,197.02,196.81,196.95,34789.0,191.2485,191.3553,191.1514,191.2873,34789.0
2024-03-27 11:10:00,196.99,197.11,196.89,197.09,42747.0,191.3262,191.4427,191.2291,191.4233,42747.0
2024-03-27 11:15:00,197.08,197.2,196.9,197.2,31233.0,191.4136,191.5301,191.2388,191.5301,31233.0
2024-03-27 11:20:00,197.19,197.25,197.03,197.23,48724.0,191.5204,191.5787,191.365,191.5593,48724.0
2024-03-27 11:25:00,197.22,197.49,197.21,197.48,38594.0,191.5496,191.8118,191.5399,191.8021,38594.0
2024-03-27 11:30:00,197.48,197.73,197.43,197.7,63403.0,191.8021,192.0449,191.7535,192.0158,63403.0
2024-03-27 11:35:00,197.72,197.88,197.65,197.85,61059.0,192.0352,192.1906,191.9672,192.1615,61059.0
2024-03-27 11:40:00,197.83,197.87,197.67,197.7,42988.0,192.142,192.1809,191.9866,192.0158,42988.0
2024-03-27 11:45:00,197.68,197.72,197.45,197.64,36500.0,191.9963,192.0352,191.773,191.9575,36500.0
2024-03-27 11:50:00,197.64,197.67,197.47,197.57,17507.0,191.9575,191.9866,191.7924,191.8895,17507.0
2024-03-27 11:55:00,197.56,197.67,197.38,197.39,61805.0,191.8798,191.9866,191.705,191.7147,61805.0
2024-03-27 12:00:00,197.41,197.46,197.22,197.25,25281.0,191.7341,191.7827,191.5496,191.5787,25281.0
2024-03-27 12:05:00,197.23,197.34,197.22,197.24,42125.0,191.5593,191.6661,191.5496,191.569,42125.0
2024-03-27 12:10:00,197.25,197.33,197.01,197.03,27285.0,191.5787,191.6564,191.3456,191.365,27285.0
2024-03-27 12:15:00,197.05,197.07,196.88,196.94,40175.0,191.3845,191.4039,191.2193,191.2776,40175.0
2024-03-27 12:20:00,196.95,196.98,196.84,196.92,26030.0,191.2873,191.3165,191.1805,191.2582,26030.0
2024-03-27 12:25:00,196.93,197.05,196.88,196.91,29139.0,191.2679,191.3845,191.2193,191.2485,29139.0
2024-03-27 12:30:00,196.92,197.29,196.91,197.28,30419.0,191.2582,191.6176,191.2485,191.6078,30419.0
2024-03-27 12:35:00,197.27,197.38,197.19,197.2,30271.0,191.5981,191.705,191.5204,191.5301,30271.0
2024-03-27 12:40:00,197.23,197.44,197.22,197.43,27081.0,191.5593,191.7632,191.5496,191.7535,27081.0
2024-03-27 12:45:00,197.44,197.45,197.27,197.44,23532.0,191.7632,191.773,191.5981,191.7632,23532.0
2024-03-27 12:50:00,197.43,197.5,197.37,197.46,16499.0,191.7535,191.8215,191.6953,191.7827,16499.0
2024-03-27 12:55:00,197.46,197.59,197.41,197.55,32793.0,191.7827,191.9089,191.7341,191.8701,32793.0
2024-03-27 13:00:00,197.55,197.68,197.49,197.63,24417.0,191.8701,191.9963,191.8118,191.9478,24417.0
2024-03-27 13:05:00,197.56,197.64,197.54,197.54,20739.0,191.8798,191.9575,191.8604,191.8604,20739.0
2024-03-27 13:10:00,197.55,197.75,197.53,197.67,26561.0,191.8701,192.0643,191.8507,191.9866,26561.0
2024-03-27 13:15:00,197.69,197.74,197.64,197.73,35121.0,192.0061,192.0546,191.9575,192.0449,35121.0
2024-03-27 13:20:00,197.72,197.85,197.72,197.85,22805.0,192.0352,192.1615,192.0352,192.1615,22805.0
2024-03-27 13:25:00,197.85,197.89,197.68,197.73,42403.0,192.1615,192.2003,191.9963,192.0449,42403.0
2024-03-27 13:30:00,197.73,197.73,197.56,197.58,37166.0,192.0449,192.0449,191.8798,191.8992,37166.0
2024-03-27 13:35:00,197.58,197.66,197.52,197.55,19862.0,191.8992,191.9769,191.8409,191.8701,19862.0
2024-03-27 13:40:00,197.55,197.62,197.51,197.58,21875.0,191.8701,191.9381,191.8312,191.8992,21875.0
2024-03-27 13:45:00,197.6,197.65,197.58,197.64,14249.0,191.9186,191.9672,191.8992,191.9575,14249.0
2024-03-27 13:50:00,197.65,197.65,197.47,197.6,18484.0,191.9672,191.9672,191.7924,191.9186,18484.0
2024-03-27 13:55:00,197.62,197.62,197.49,197.54,20306.0,191.9381,191.9381,191.8118,191.8604,20306.0
2024-03-27 14:00:00,197.54,197.55,197.47,197.54,20199.0,191.8604,191.8701,191.7924,191.8604,20199.0
2024-03-27 14:05:00,197.54,197.65,197.5,197.62,23736.0,191.8604,191.9672,191.8215,191.9381,23736.0
2024-03-27 14:10:00,197.65,197.77,197.62,197.77,27042.0,191.9672,192.0838,191.9381,192.0838,27042.0
2024-03-27 14:15:00,197.78,197.92,197.72,197.9,30060.0,192.0935,192.2294,192.0352,192.21,30060.0
2024-03-27 14:20:00,197.89,198.01,197.89,198.01,58339.0,192.2003,192.3169,192.2003,192.3169,58339.0
2024-03-27 14:25:00,198.0,198.12,197.99,198.0,27674.0,192.3071,192.4237,192.2974,192.3071,27674.0
2024-03-27 14:30:00,198.01,198.14,197.98,197.99,35654.0,192.3169,192.4431,192.2877,192.2974,35654.0
2024-03-27 14:35:00,197.99,198.04,197.92,197.93,19742.0,192.2974,192.346,192.2294,192.2392,19742.0
2024-03-27 14:40:00,197.96,198.02,197.93,197.98,32125.0,192.2683,192.3266,192.2392,192.2877,32125.0
2024-03-27 14:45:00,197.97,198.03,197.92,197.95,29805.0,192.278,192.3363,192.2294,192.2586,29805.0
2024-03-27 14:50:00,197.94,198.05,197.94,197.94,19748.0,192.2489,192.3557,192.2489,192.2489,19748.0
2024-03-27 14:55:00,197.94,197.99,197.89,197.95,26918.0,192.2489,192.2974,192.2003,192.2586,26918.0
2024-03-27 15:00:00,197.95,197.99,197.82,197.91,31973.0,192.2586,192.2974,192.1323,192.2197,31973.0
2024-03-27 15:05:00,197.92,198.0,197.84,197.92,20464.0,192.2294,192.3071,192.1517,192.2294,20464.0
2024-03-27 15:10:00,197.93,197.94,197.81,197.88,29368.0,192.2392,192.2489,192.1226,192.1906,29368.0
2024-03-27 15:15:00,197.87,198.03,197.84,198.0,28657.0,192.1809,192.3363,192.1517,192.3071,28657.0
2024-03-27 15:20:00,198.0,198.26,197.98,198.21,69656.0,192.3071,192.5597,192.2877,192.5111,69656.0
2024-03-27 15:25:00,198.22,198.36,198.16,198.36,70068.0,192.5208,192.6568,192.4625,192.6568,70068.0
2024-03-27 15:30:00,198.37,198.57,198.34,198.56,94778.0,192.6665,192.8608,192.6374,192.851,94778.0
2024-03-27 15:35:00,198.56,198.98,198.56,198.91,107349.0,192.851,193.259,192.851,193.191,107349.0
2024-03-27 15:40:00,198.89,199.19,198.83,199.18,153330.0,193.1716,193.4629,193.1133,193.4532,153330.0
2024-03-27 15:45:00,199.16,199.23,199.0,199.12,126342.0,193.4338,193.5018,193.2784,193.3949,126342.0
2024-03-27 15:50:00,199.15,199.6,199.1,199.45,208613.0,193.4241,193.8611,193.3755,193.7154,208613.0
2024-03-27 15:55:00,199.42,199.6,199.27,199.52,529838.0,193.6863,193.8611,193.5406,193.7834,529838.0
2024-03-28 09:30:00,199.31,200.38,199.31,199.94,270436.0,193.5795,194.6187,193.5795,194.1914,270436.0
2024-03-28 09:35:00,199.86,199.86,199.0,199.43,187011.0,194.1137,194.1137,193.2784,193.696,187011.0
2024-03-28 09:40:00,199.35,199.65,199.2,199.5,133229.0,193.6183,193.9097,193.4726,193.764,133229.0
2024-03-28 09:45:00,199.51,199.58,199.07,199.08,64084.0,193.7737,193.8417,193.3464,193.3561,64084.0
2024-03-28 09:50:00,199.06,199.12,198.75,198.78,77417.0,193.3367,193.3949,193.0356,193.0647,77417.0
2024-03-28 09:55:00,198.77,198.92,198.54,198.9,50955.0,193.055,193.2007,192.8316,193.1813,50955.0
2024-03-28 10:00:00,198.92,199.06,198.67,198.72,49602.0,193.2007,193.3367,192.9579,193.0064,49602.0
2024-03-28 10:05:00,198.71,198.95,198.7,198.88,33929.0,192.9967,193.2298,192.987,193.1618,33929.0
2024-03-28 10:10:00,198.9,199.42,198.88,199.41,42174.0,193.1813,193.6863,193.1618,193.6766,42174.0
2024-03-28 10:15:00,199.46,199.47,199.14,199.19,45931.0,193.7252,193.7349,193.4144,193.4629,45931.0
2024-03-28 10:20:00,199.18,199.44,199.1,199.22,28625.0,193.4532,193.7057,193.3755,193.4921,28625.0
2024-03-28 10:25:00,199.25,199.47,199.17,199.38,25662.0,193.5212,193.7349,193.4435,193.6475,25662.0
2024-03-28 10:30:00,199.4,199.46,199.22,199.35,34342.0,193.6669,193.7252,193.4921,193.6183,34342.0
2024-03-28 10:35:00,199.33,199.47,199.18,199.43,31304.0,193.5989,193.7349,193.4532,193.696,31304.0
2024-03-28 10:40:00,199.42,199.5,199.35,199.36,30749.0,193.6863,193.764,193.6183,193.628,30749.0
2024-03-28 10:45:00,199.37,199.37,199.12,199.17,51328.0,193.6378,193.6378,193.3949,193.4435,51328.0
2024-03-28 10:50:00,199.18,199.41,199.17,199.37,30956.0,193.4532,193.6766,193.4435,193.6378,30956.0
2024-03-28 10:55:00,199.35,199.52,199.34,199.48,22420.0,193.6183,193.7834,193.6086,193.7446,22420.0
2024-03-28 11:00:00,199.5,199.62,199.31,199.43,29639.0,193.764,193.8806,193.5795,193.696,29639.0
2024-03-28 11:05:00,199.45,199.55,199.43,199.55,24160.0,193.7154,193.8126,193.696,193.8126,24160.0
2024-03-28 11:10:00,199.54,199.55,199.38,199.53,46425.0,193.8029,193.8126,193.6475,193.7931,46425.0
2024-03-28 11:15:00,199.53,199.53,199.39,199.49,25902.0,193.7931,193.7931,193.6572,193.7543,25902.0
2024-03-28 11:20:00,199.47,199.47,199.37,199.45,25431.0,193.7349,193.7349,193.6378,193.7154,25431.0
2024-03-28 11:25:00,199.5,199.63,199.5,199.62,29205.0,193.764,193.8903,193.764,193.8806,29205.0
2024-03-28 11:30:00,199.63,199.79,199.57,199.64,74030.0,193.8903,194.0457,193.832,193.9,74030.0
2024-03-28 11:35:00,199.63,199.8,199.6,199.76,24155.0,193.8903,194.0554,193.8611,194.0165,24155.0
2024-03-28 11:40:00,199.75,199.8,199.66,199.73,34995.0,194.0068,194.0554,193.9194,193.9874,34995.0
2024-03-28 11:45:00,199.73,199.89,199.66,199.73,45990.0,193.9874,194.1428,193.9194,193.9874,45990.0
2024-03-28 11:50:00,199.71,199.75,199.55,199.57,18498.0,193.968,194.0068,193.8126,193.832,18498.0
2024-03-28 11:55:00,199.57,199.79,199.5,199.62,32612.0,193.832,194.0457,193.764,193.8806,32612.0
2024-03-28 12:00:00,199.65,199.72,199.62,199.68,32870.0,193.9097,193.9777,193.8806,193.9388,32870.0
2024-03-28 12:05:00,199.69,199.81,199.62,199.64,46882.0,193.9485,194.0651,193.8806,193.9,46882.0
2024-03-28 12:10:00,199.65,199.79,199.61,199.77,29288.0,193.9097,194.0457,193.8708,194.0262,29288.0
2024-03-28 12:15:00,199.74,199.87,199.7,199.73,30126.0,193.9971,194.1234,193.9583,193.9874,30126.0
2024-03-28 12:20:00,199.7,199.81,199.65,199.67,25060.0,193.9583,194.0651,193.9097,193.9291,25060.0
2024-03-28 12:25:00,199.7,199.79,199.65,199.78,26075.0,193.9583,194.0457,193.9097,194.036,26075.0
2024-03-28 12:30:00,199.78,199.78,199.55,199.56,30689.0,194.036,194.036,193.8126,193.8223,30689.0
2024-03-28 12:35:00,199.54,199.83,199.5,199.81,33330.0,193.8029,194.0845,193.764,194.0651,33330.0
2024-03-28 12:40:00,199.81,199.81,199.67,199.76,42771.0,194.0651,194.0651,193.9291,194.0165,42771.0
2024-03-28 12:45:00,199.75,199.83,199.65,199.77,21445.0,194.0068,194.0845,193.9097,194.0262,21445.0
2024-03-28 12:50:00,199.78,199.87,199.73,199.87,16657.0,194.036,194.1234,193.9874,194.1234,16657.0
2024-03-28 12:55:00,199.87,199.95,199.78,199.93,29233.0,194.1234,194.2011,194.036,194.1816,29233.0
2024-03-28 13:00:00,199.94,199.96,199.85,199.87,21334.0,194.1914,194.2108,194.1039,194.1234,21334.0
2024-03-28 13:05:00,199.91,199.98,199.85,199.9,31139.0,194.1622,194.2302,194.1039,194.1525,31139.0
2024-03-28 13:10:00,199.9,199.95,199.74,199.79,20267.0,194.1525,194.2011,193.9971,194.0457,20267.0
2024-03-28 13:15:00,199.81,199.85,199.75,199.83,20338.0,194.0651,194.1039,194.0068,194.0845,20338.0
2024-03-28 13:20:00,199.81,199.87,199.73,199.81,22420.0,194.0651,194.1234,193.9874,194.0651,22420.0
2024-03-28 13:25:00,199.82,199.85,199.76,199.85,13195.0,194.0748,194.1039,194.0165,194.1039,13195.0
2024-03-28 13:30:00,199.83,199.87,199.77,199.84,18192.0,194.0845,194.1234,194.0262,194.0942,18192.0
2024-03-28 13:35:00,199.83,199.92,199.71,199.82,26673.0,194.0845,194.1719,193.968,194.0748,26673.0
2024-03-28 13:40:00,199.82,199.91,199.69,199.8,37058.0,194.0748,194.1622,193.9485,194.0554,37058.0
2024-03-28 13:45:00,199.82,199.87,199.77,199.85,17583.0,194.0748,194.1234,194.0262,194.1039,17583.0
2024-03-28 13:50:00,199.84,199.95,199.81,199.87,20685.0,194.0942,194.2011,194.0651,194.1234,20685.0
2024-03-28 13:55:00,199.87,200.07,199.85,200.06,70922.0,194.1234,194.3176,194.1039,194.3079,70922.0
2024-03-28 14:00:00,200.07,200.26,200.04,200.24,57287.0,194.3176,194.5022,194.2885,194.4827,57287.0
2024-03-28 14:05:00,200.24,200.41,200.21,200.34,92785.0,194.4827,194.6478,194.4536,194.5799,92785.0
2024-03-28 14:10:00,200.35,200.38,200.19,200.2,54761.0,194.5896,194.6187,194.4342,194.4439,54761.0
2024-03-28 14:15:00,200.19,200.19,200.06,200.06,43017.0,194.4342,194.4342,194.3079,194.3079,43017.0
2024-03-28 14:20:00,200.07,200.22,200.06,200.19,32968.0,194.3176,194.4633,194.3079,194.4342,32968.0
2024-03-28 14:25:00,200.2,200.31,200.18,200.22,34359.0,194.4439,194.5507,194.4245,194.4633,34359.0
2024-03-28 14:30:00,200.23,200.23,200.03,200.07,34882.0,194.473,194.473,194.2788,194.3176,34882.0
2024-03-28 14:35:00,200.05,200.18,200.03,200.17,34236.0,194.2982,194.4245,194.2788,194.4147,34236.0
2024-03-28 14:40:00,200.17,200.19,199.91,199.95,72413.0,194.4147,194.4342,194.1622,194.2011,72413.0
2024-03-28 14:45:00,199.95,200.13,199.95,200.09,73542.0,194.2011,194.3759,194.2011,194.337,73542.0
2024-03-28 14:50:00,200.09,200.23,200.08,200.23,31682.0,194.337,194.473,194.3273,194.473,31682.0
2024-03-28 14:55:00,200.24,200.41,200.19,200.36,79059.0,194.4827,194.6478,194.4342,194.5993,79059.0
2024-03-28 15:00:00,200.36,200.5,200.21,200.21,71068.0,194.5993,194.7353,194.4536,194.4536,71068.0
2024-03-28 15:05:00,200.21,200.39,200.17,200.38,42697.0,194.4536,194.6284,194.4147,194.6187,42697.0
2024-03-28 15:10:00,200.39,200.5,200.34,200.5,64680.0,194.6284,194.7353,194.5799,194.7353,64680.0
2024-03-28 15:15:00,200.49,200.58,200.37,200.42,85198.0,194.7255,194.813,194.609,194.6576,85198.0
2024-03-28 15:20:00,200.42,200.53,200.4,200.5,58357.0,194.6576,194.7644,194.6381,194.7353,58357.0
2024-03-28 15:25:00,200.51,200.7,200.48,200.65,92055.0,194.745,194.9295,194.7158,194.8809,92055.0
2024-03-28 15:30:00,200.67,200.71,200.54,200.65,75839.0,194.9004,194.9392,194.7741,194.8809,75839.0
2024-03-28 15:35:00,200.65,200.66,200.45,200.46,77933.0,194.8809,194.8907,194.6867,194.6964,77933.0
2024-03-28 15:40:00,200.47,200.53,200.36,200.48,75663.0,194.7061,194.7644,194.5993,194.7158,75663.0
2024-03-28 15:45:00,200.48,200.65,200.37,200.51,80102.0,194.7158,194.8809,194.609,194.745,80102.0
2024-03-28 15:50:00,200.53,200.62,200.33,200.62,105423.0,194.7644,194.8518,194.5701,194.8518,105423.0
2024-03-28 15:55:00,200.62,200.72,200.28,200.28,430596.0,194.8518,194.9489,194.5216,194.5216,430596.0
2024-04-01 09:30:00,199.99,200.94,199.92,200.02,200461.0,194.2399,195.1626,194.1719,194.2691,200461.0
2024-04-01 09:35:00,199.99,200.0,198.88,199.21,146504.0,194.2399,194.2496,193.1618,193.4824,146504.0
2024-04-01 09:40:00,199.2,199.6,198.99,199.54,149059.0,193.4726,193.8611,193.2687,193.8029,149059.0
2024-04-01 09:45:00,199.56,199.7,199.19,199.46,57811.0,193.8223,193.9583,193.4629,193.7252,57811.0
2024-04-01 09:50:00,199.44,199.77,199.35,199.65,51243.0,193.7057,194.0262,193.6183,193.9097,51243.0
2024-04-01 09:55:00,199.67,200.07,199.62,199.96,95134.0,193.9291,194.3176,193.8806,194.2108,95134.0
2024-04-01 10:00:00,199.95,199.95,199.45,199.47,43359.0,194.2011,194.2011,193.7154,193.7349,43359.0
2024-04-01 10:05:00,199.46,199.58,199.22,199.51,80192.0,193.7252,193.8417,193.4921,193.7737,80192.0
2024-04-01 10:10:00,199.48,199.92,199.44,199.82,38470.0,193.7446,194.1719,193.7057,194.0748,38470.0
2024-04-01 10:15:00,199.81,199.82,199.35,199.49,32032.0,194.0651,194.0748,193.6183,193.7543,32032.0
2024-04-01 10:20:00,199.49,199.67,199.39,199.52,37691.0,193.7543,193.9291,193.6572,193.7834,37691.0
2024-04-01 10:25:00,199.49,199.59,199.4,199.53,26967.0,193.7543,193.8514,193.6669,193.7931,26967.0
2024-04-01 10:30:00,199.52,199.52,199.13,199.14,55423.0,193.7834,193.7834,193.4047,193.4144,55423.0
2024-04-01 10:35:00,199.17,199.32,199.11,199.24,49320.0,193.4435,193.5892,193.3852,193.5115,49320.0
2024-04-01 10:40:00,199.28,199.58,199.24,199.46,49573.0,193.5503,193.8417,193.5115,193.7252,49573.0
2024-04-01 10:45:00,199.47,199.47,199.17,199.38,20313.0,193.7349,193.7349,193.4435,193.6475,20313.0
2024-04-01 10:50:00,199.42,199.52,199.31,199.33,23998.0,193.6863,193.7834,193.5795,193.5989,23998.0
2024-04-01 10:55:00,199.32,199.44,199.28,199.34,15626.0,193.5892,193.7057,193.5503,193.6086,15626.0
2024-04-01 11:00:00,199.38,199.63,199.37,199.61,34891.0,193.6475,193.8903,193.6378,193.8708,34891.0
2024-04-01 11:05:00,199.57,199.69,199.49,199.51,33002.0,193.832,193.9485,193.7543,193.7737,33002.0
2024-04-01 11:10:00,199.5,199.63,199.47,199.56,23413.0,193.764,193.8903,193.7349,193.8223,23413.0
2024-04-01 11:15:00,199.54,199.62,199.42,199.47,23398.0,193.8029,193.8806,193.6863,193.7349,23398.0
2024-04-01 11:20:00,199.45,199.57,199.38,199.49,26051.0,193.7154,193.832,193.6475,193.7543,26051.0
2024-04-01 11:25:00,199.48,199.7,199.46,199.63,37409.0,193.7446,193.9583,193.7252,193.8903,37409.0
2024-04-01 11:30:00,199.62,199.66,199.36,199.36,19996.0,193.8806,193.9194,193.628,193.628,19996.0
2024-04-01 11:35:00,199.36,199.5,199.34,199.43,25552.0,193.628,193.764,193.6086,193.696,25552.0
2024-04-01 11:40:00,199.43,199.52,199.33,199.45,18025.0,193.696,193.7834,193.5989,193.7154,18025.0
2024-04-01 11:45:00,199.44,199.48,199.29,199.34,24553.0,193.7057,193.7446,193.5601,193.6086,24553.0
2024-04-01 11:50:00,199.34,199.38,199.21,199.25,17707.0,193.6086,193.6475,193.4824,193.5212,17707.0
2024-04-01 11:55:00,199.25,199.26,199.07,199.1,25437.0,193.5212,193.5309,193.3464,193.3755,25437.0
2024-04-01 12:00:00,199.09,199.24,199.07,199.18,19865.0,193.3658,193.5115,193.3464,193.4532,19865.0
2024-04-01 12:05:00,199.18,199.21,199.06,199.14,28068.0,193.4532,193.4824,193.3367,193.4144,28068.0
2024-04-01 12:10:00,199.15,199.27,199.07,199.19,41699.0,193.4241,193.5406,193.3464,193.4629,41699.0
2024-04-01 12:15:00,199.19,199.35,199.11,199.35,37542.0,193.4629,193.6183,193.3852,193.6183,37542.0
2024-04-01 12:20:00,199.36,199.59,199.25,199.57,59778.0,193.628,193.8514,193.5212,193.832,59778.0
2024-04-01 12:25:00,199.58,199.61,199.31,199.33,58116.0,193.8417,193.8708,193.5795,193.5989,58116.0
2024-04-01 12:30:00,199.31,199.5,199.3,199.48,19025.0,193.5795,193.764,193.5698,193.7446,19025.0
2024-04-01 12:35:00,199.48,199.48,199.26,199.28,27126.0,193.7446,193.7446,193.5309,193.5503,27126.0
2024-04-01 12:40:00,199.27,199.28,199.18,199.2,20452.0,193.5406,193.5503,193.4532,193.4726,20452.0
2024-04-01 12:45:00,199.21,199.25,199.12,199.2,23002.0,193.4824,193.5212,193.3949,193.4726,23002.0
2024-04-01 12:50:00,199.17,199.22,199.08,199.09,26572.0,193.4435,193.4921,193.3561,193.3658,26572.0
2024-04-01 12:55:00,199.09,199.17,199.04,199.12,27887.0,193.3658,193.4435,193.3172,193.3949,27887.0
2024-04-01 13:00:00,199.13,199.17,199.03,199.05,18050.0,193.4047,193.4435,193.3075,193.327,18050.0
2024-04-01 13:05:00,199.05,199.15,198.95,199.11,43907.0,193.327,193.4241,193.2298,193.3852,43907.0
2024-04-01 13:10:00,199.09,199.12,198.99,199.07,19074.0,193.3658,193.3949,193.2687,193.3464,19074.0
2024-04-01 13:15:00,199.06,199.06,198.81,198.83,27025.0,193.3367,193.3367,193.0939,193.1133,27025.0
2024-04-01 13:20:00,198.83,198.99,198.8,198.86,21695.0,193.1133,193.2687,193.0841,193.1424,21695.0
2024-04-01 13:25:00,198.86,199.02,198.86,198.94,13138.0,193.1424,193.2978,193.1424,193.2201,13138.0
2024-04-01 13:30:00,198.94,199.03,198.94,198.99,19388.0,193.2201,193.3075,193.2201,193.2687,19388.0
2024-04-01 13:35:00,198.99,199.06,198.92,198.92,26939.0,193.2687,193.3367,193.2007,193.2007,26939.0
2024-04-01 13:40:00,198.93,199.13,198.92,199.12,32699.0,193.2104,193.4047,193.2007,193.3949,32699.0
2024-04-01 13:45:00,199.13,199.13,198.91,198.96,28646.0,193.4047,193.4047,193.191,193.2395,28646.0
2024-04-01 13:50:00,198.95,198.96,198.8,198.81,31175.0,193.2298,193.2395,193.0841,193.0939,31175.0
2024-04-01 13:55:00,198.84,198.86,198.77,198.84,25854.0,193.123,193.1424,193.055,193.123,25854.0
2024-04-01 14:00:00,198.84,198.93,198.8,198.85,36843.0,193.123,193.2104,193.0841,193.1327,36843.0
2024-04-01 14:05:00,198.85,198.87,198.74,198.81,36109.0,193.1327,193.1521,193.0259,193.0939,36109.0
2024-04-01 14:10:00,198.81,198.81,198.67,198.77,28339.0,193.0939,193.0939,192.9579,193.055,28339.0
2024-04-01 14:15:00,198.79,198.85,198.73,198.84,23201.0,193.0744,193.1327,193.0162,193.123,23201.0
2024-04-01 14:20:00,198.86,198.89,198.56,198.61,47391.0,193.1424,193.1716,192.851,192.8996,47391.0
2024-04-01 14:25:00,198.61,198.67,198.57,198.6,25325.0,192.8996,192.9579,192.8608,192.8899,25325.0
2024-04-01 14:30:00,198.61,198.81,198.59,198.81,34957.0,192.8996,193.0939,192.8802,193.0939,34957.0
2024-04-01 14:35:00,198.78,198.82,198.69,198.79,44421.0,193.0647,193.1036,192.9773,193.0744,44421.0
2024-04-01 14:40:00,198.79,198.99,198.79,198.9,29897.0,193.0744,193.2687,193.0744,193.1813,29897.0
2024-04-01 14:45:00,198.9,198.97,198.8,198.82,27185.0,193.1813,193.2493,193.0841,193.1036,27185.0
2024-04-01 14:50:00,198.81,199.01,198.81,199.0,34600.0,193.0939,193.2881,193.0939,193.2784,34600.0
2024-04-01 14:55:00,198.99,199.01,198.89,198.95,31234.0,193.2687,193.2881,193.1716,193.2298,31234.0
2024-04-01 15:00:00,198.96,199.04,198.88,198.97,82503.0,193.2395,193.3172,193.1618,193.2493,82503.0
2024-04-01 15:05:00,198.96,199.02,198.87,198.94,34370.0,193.2395,193.2978,193.1521,193.2201,34370.0
2024-04-01 15:10:00,198.97,199.0,198.75,198.81,44612.0,193.2493,193.2784,193.0356,193.0939,44612.0
2024-04-01 15:15:00,198.81,198.89,198.72,198.73,30419.0,193.0939,193.1716,193.0064,193.0162,30419.0
2024-04-01 15:20:00,198.72,198.83,198.7,198.79,43633.0,193.0064,193.1133,192.987,193.0744,43633.0
2024-04-01 15:25:00,198.78,198.83,198.75,198.82,26596.0,193.0647,193.1133,193.0356,193.1036,26596.0
2024-04-01 15:30:00,198.83,199.04,198.82,198.91,66774.0,193.1133,193.3172,193.1036,193.191,66774.0
2024-04-01 15:35:00,198.88,198.89,198.67,198.7,44630.0,193.1618,193.1716,192.9579,192.987,44630.0
2024-04-01 15:40:00,198.69,199.05,198.68,199.0,43178.0,192.9773,193.327,192.9676,193.2784,43178.0
2024-04-01 15:45:00,199.0,199.01,198.81,198.85,47694.0,193.2784,193.2881,193.0939,193.1327,47694.0
2024-04-01 15:50:00,198.86,198.97,198.78,198.9,107815.0,193.1424,193.2493,193.0647,193.1813,107815.0
2024-04-01 15:55:00,198.92,199.15,198.87,198.96,412397.0,193.2007,193.4241,193.1521,193.2395,412397.0
2024-04-02 09:30:00,198.39,199.65,198.39,199.19,218361.0,192.6859,193.9097,192.6859,193.4629,218361.0
2024-04-02 09:35:00,199.15,199.15,198.5,198.96,134732.0,193.4241,193.4241,192.7928,193.2395,134732.0
2024-04-02 09:40:00,198.94,199.04,198.71,198.97,120823.0,193.2201,193.3172,192.9967,193.2493,120823.0
2024-04-02 09:45:00,198.94,198.95,198.55,198.77,66596.0,193.2201,193.2298,192.8413,193.055,66596.0
2024-04-02 09:50:00,198.79,198.79,198.33,198.65,51813.0,193.0744,193.0744,192.6277,192.9385,51813.0
2024-04-02 09:55:00,198.64,198.85,198.56,198.85,39870.0,192.9287,193.1327,192.851,193.1327,39870.0
2024-04-02 10:00:00,198.84,199.29,198.69,199.28,56358.0,193.123,193.5601,192.9773,193.5503,56358.0
2024-04-02 10:05:00,199.28,199.49,199.13,199.41,52553.0,193.5503,193.7543,193.4047,193.6766,52553.0
2024-04-02 10:10:00,199.44,199.55,199.21,199.26,50224.0,193.7057,193.8126,193.4824,193.5309,50224.0
2024-04-02 10:15:00,199.25,199.67,199.24,199.67,44560.0,193.5212,193.9291,193.5115,193.9291,44560.0
2024-04-02 10:20:00,199.62,199.78,199.5,199.6,60344.0,193.8806,194.036,193.764,193.8611,60344.0
2024-04-02 10:25:00,199.59,199.75,199.33,199.4,43018.0,193.8514,194.0068,193.5989,193.6669,43018.0
2024-04-02 10:30:00,199.48,199.51,199.25,199.27,47975.0,193.7446,193.7737,193.5212,193.5406,47975.0
2024-04-02 10:35:00,199.27,199.54,199.24,199.51,40295.0,193.5406,193.8029,193.5115,193.7737,40295.0
2024-04-02 10:40:00,199.52,199.71,199.38,199.46,79773.0,193.7834,193.968,193.6475,193.7252,79773.0
2024-04-02 10:45:00,199.45,199.57,199.26,199.35,29439.0,193.7154,193.832,193.5309,193.6183,29439.0
2024-04-02 10:50:00,199.36,199.39,199.12,199.24,51463.0,193.628,193.6572,193.3949,193.5115,51463.0
2024-04-02 10:55:00,199.23,199.26,199.0,199.08,56248.0,193.5018,193.5309,193.2784,193.3561,56248.0
2024-04-02 11:00:00,199.09,199.12,198.91,199.07,48231.0,193.3658,193.3949,193.191,193.3464,48231.0
2024-04-02 11:05:00,199.07,199.08,198.93,198.94,44588.0,193.3464,193.3561,193.2104,193.2201,44588.0
2024-04-02 11:10:00,198.95,199.04,198.85,198.91,53560.0,193.2298,193.3172,193.1327,193.191,53560.0
2024-04-02 11:15:00,198.9,199.02,198.85,198.99,26847.0,193.1813,193.2978,193.1327,193.2687,26847.0
2024-04-02 11:20:00,199.03,199.05,198.77,198.8,38293.0,193.3075,193.327,193.055,193.0841,38293.0
2024-04-02 11:25:00,198.83,198.84,198.7,198.81,42764.0,193.1133,193.123,192.987,193.0939,42764.0
2024-04-02 11:30:00,198.83,198.88,198.59,198.59,24126.0,193.1133,193.1618,192.8802,192.8802,24126.0
2024-04-02 11:35:00,198.6,198.81,198.55,198.55,44954.0,192.8899,193.0939,192.8413,192.8413,44954.0
2024-04-02 11:40:00,198.57,198.79,198.55,198.75,17923.0,192.8608,193.0744,192.8413,193.0356,17923.0
2024-04-02 11:45:00,198.78,198.83,198.66,198.66,21652.0,193.0647,193.1133,192.9482,192.9482,21652.0
2024-04-02 11:50:00,198.67,198.75,198.55,198.64,23852.0,192.9579,193.0356,192.8413,192.9287,23852.0
2024-04-02 11:55:00,198.65,198.93,198.64,198.91,33863.0,192.9385,193.2104,192.9287,193.191,33863.0
2024-04-02 12:00:00,198.91,198.97,198.82,198.92,18539.0,193.191,193.2493,193.1036,193.2007,18539.0
2024-04-02 12:05:00,198.92,198.98,198.8,198.85,21626.0,193.2007,193.259,193.0841,193.1327,21626.0
2024-04-02 12:10:00,198.85,198.89,198.68,198.71,26850.0,193.1327,193.1716,192.9676,192.9967,26850.0
2024-04-02 12:15:00,198.73,198.92,198.72,198.9,17603.0,193.0162,193.2007,193.0064,193.1813,17603.0
2024-04-02 12:20:00,198.94,199.04,198.81,198.99,17394.0,193.2201,193.3172,193.0939,193.2687,17394.0
2024-04-02 12:25:00,198.98,199.05,198.96,199.02,27570.0,193.259,193.327,193.2395,193.2978,27570.0
2024-04-02 12:30:00,199.03,199.03,198.93,198.98,15861.0,193.3075,193.3075,193.2104,193.259,15861.0
2024-04-02 12:35:00,199.0,199.06,198.93,198.97,23375.0,193.2784,193.3367,193.2104,193.2493,23375.0
2024-04-02 12:40:00,198.98,199.01,198.86,198.87,20140.0,193.259,193.2881,193.1424,193.1521,20140.0
2024-04-02 12:45:00,198.9,199.08,198.88,199.02,22657.0,193.1813,193.3561,193.1618,193.2978,22657.0
2024-04-02 12:50:00,199.0,199.01,198.91,198.95,104020.0,193.2784,193.2881,193.191,193.2298,104020.0
2024-04-02 12:55:00,198.95,198.96,198.87,198.94,21092.0,193.2298,193.2395,193.1521,193.2201,21092.0
2024-04-02 13:00:00,198.95,198.95,198.77,198.81,23110.0,193.2298,193.2298,193.055,193.0939,23110.0
2024-04-02 13:05:00,198.82,198.83,198.63,198.69,19857.0,193.1036,193.1133,192.919,192.9773,19857.0
2024-04-02 13:10:00,198.7,198.7,198.53,198.54,22730.0,192.987,192.987,192.8219,192.8316,22730.0
2024-04-02 13:15:00,198.53,198.54,198.26,198.27,42129.0,192.8219,192.8316,192.5597,192.5694,42129.0
2024-04-02 13:20:00,198.27,198.39,198.15,198.37,35484.0,192.5694,192.6859,192.4528,192.6665,35484.0
2024-04-02 13:25:00,198.39,198.57,198.34,198.51,36139.0,192.6859,192.8608,192.6374,192.8025,36139.0
2024-04-02 13:30:00,198.5,198.51,198.27,198.38,33383.0,192.7928,192.8025,192.5694,192.6762,33383.0
2024-04-02 13:35:00,198.39,198.43,198.22,198.28,24223.0,192.6859,192.7248,192.5208,192.5791,24223.0
2024-04-02 13:40:00,198.29,198.35,198.08,198.17,36997.0,192.5888,192.6471,192.3848,192.4723,36997.0
2024-04-02 13:45:00,198.19,198.34,198.18,198.34,26944.0,192.4917,192.6374,192.482,192.6374,26944.0
2024-04-02 13:50:00,198.35,198.36,198.21,198.3,20968.0,192.6471,192.6568,192.5111,192.5985,20968.0
2024-04-02 13:55:00,198.28,198.58,198.24,198.52,57949.0,192.5791,192.8705,192.5402,192.8122,57949.0
2024-04-02 14:00:00,198.54,198.59,198.36,198.43,21418.0,192.8316,192.8802,192.6568,192.7248,21418.0
2024-04-02 14:05:00,198.45,198.62,198.39,198.59,23637.0,192.7442,192.9093,192.6859,192.8802,23637.0
2024-04-02 14:10:00,198.59,198.72,198.58,198.67,23513.0,192.8802,193.0064,192.8705,192.9579,23513.0
2024-04-02 14:15:00,198.67,198.8,198.67,198.77,26579.0,192.9579,193.0841,192.9579,193.055,26579.0
2024-04-02 14:20:00,198.78,198.81,198.63,198.64,40346.0,193.0647,193.0939,192.919,192.9287,40346.0
2024-04-02 14:25:00,198.66,198.86,198.64,198.74,39340.0,192.9482,193.1424,192.9287,193.0259,39340.0
2024-04-02 14:30:00,198.74,198.85,198.73,198.81,20941.0,193.0259,193.1327,193.0162,193.0939,20941.0
2024-04-02 14:35:00,198.82,198.91,198.77,198.9,35152.0,193.1036,193.191,193.055,193.1813,35152.0
2024-04-02 14:40:00,198.89,199.01,198.88,198.9,31803.0,193.1716,193.2881,193.1618,193.1813,31803.0
2024-04-02 14:45:00,198.91,198.91,198.76,198.82,27593.0,193.191,193.191,193.0453,193.1036,27593.0
2024-04-02 14:50:00,198.82,198.91,198.8,198.83,19501.0,193.1036,193.191,193.0841,193.1133,19501.0
2024-04-02 14:55:00,198.83,198.85,198.65,198.67,20664.0,193.1133,193.1327,192.9385,192.9579,20664.0
2024-04-02 15:00:00,198.66,198.78,198.62,198.75,25881.0,192.9482,193.0647,192.9093,193.0356,25881.0
2024-04-02 15:05:00,198.75,198.99,198.73,198.9,52227.0,193.0356,193.2687,193.0162,193.1813,52227.0
2024-04-02 15:10:00,198.93,199.01,198.75,198.76,31273.0,193.2104,193.2881,193.0356,193.0453,31273.0
2024-04-02 15:15:00,198.74,198.89,198.74,198.87,30916.0,193.0259,193.1716,193.0259,193.1521,30916.0
2024-04-02 15:20:00,198.87,199.03,198.85,199.02,42770.0,193.1521,193.3075,193.1327,193.2978,42770.0
2024-04-02 15:25:00,199.03,199.08,198.94,198.95,33042.0,193.3075,193.3561,193.2201,193.2298,33042.0
2024-04-02 15:30:00,198.96,199.03,198.84,198.95,35350.0,193.2395,193.3075,193.123,193.2298,35350.0
2024-04-02 15:35:00,198.95,199.11,198.89,198.9,46987.0,193.2298,193.3852,193.1716,193.1813,46987.0
2024-04-02 15:40:00,198.9,198.96,198.82,198.91,42809.0,193.1813,193.2395,193.1036,193.191,42809.0
2024-04-02 15:45:00,198.9,198.93,198.83,198.91,65068.0,193.1813,193.2104,193.1133,193.191,65068.0
2024-04-02 15:50:00,198.9,198.92,198.69,198.83,100288.0,193.1813,193.2007,192.9773,193.1133,100288.0
2024-04-02 15:55:00,198.84,198.99,198.68,198.9,366560.0,193.123,193.2687,192.9676,193.1813,366560.0
2024-04-03 09:30:00,199.02,199.31,198.76,198.76,386098.0,193.2978,193.5795,193.0453,193.0453,386098.0
2024-04-03 09:35:00,198.78,199.28,198.78,199.27,125751.0,193.0647,193.5503,193.0647,193.5406,125751.0
2024-04-03 09:40:00,199.27,199.28,198.85,199.02,93696.0,193.5406,193.5503,193.1327,193.2978,93696.0
2024-04-03 09:45:00,199.05,199.13,198.87,198.93,59907.0,193.327,193.4047,193.1521,193.2104,59907.0
2024-04-03 09:50:00,198.94,199.1,198.82,199.08,69022.0,193.2201,193.3755,193.1036,193.3561,69022.0
2024-04-03 09:55:00,199.08,199.47,199.0,199.25,97029.0,193.3561,193.7349,193.2784,193.5212,97029.0
2024-04-03 10:00:00,199.3,199.56,199.06,199.22,150011.0,193.5698,193.8223,193.3367,193.4921,150011.0
2024-04-03 10:05:00,199.23,199.29,199.04,199.12,83866.0,193.5018,193.5601,193.3172,193.3949,83866.0
2024-04-03 10:10:00,199.12,199.37,199.06,199.31,62073.0,193.3949,193.6378,193.3367,193.5795,62073.0
2024-04-03 10:15:00,199.31,199.35,198.95,199.21,45151.0,193.5795,193.6183,193.2298,193.4824,45151.0
2024-04-03 10:20:00,199.19,199.27,198.92,198.99,84575.0,193.4629,193.5406,193.2007,193.2687,84575.0
2024-04-03 10:25:00,199.01,199.09,198.94,199.04,48907.0,193.2881,193.3658,193.2201,193.3172,48907.0
2024-04-03 10:30:00,199.03,199.13,198.9,198.99,48285.0,193.3075,193.4047,193.1813,193.2687,48285.0
2024-04-03 10:35:00,198.99,199.13,198.93,198.99,37381.0,193.2687,193.4047,193.2104,193.2687,37381.0
2024-04-03 10:40:00,198.98,199.06,198.94,199.0,37101.0,193.259,193.3367,193.2201,193.2784,37101.0
2024-04-03 10:45:00,199.01,199.11,198.94,199.03,62571.0,193.2881,193.3852,193.2201,193.3075,62571.0
2024-04-03 10:50:00,199.06,199.09,198.93,198.99,29253.0,193.3367,193.3658,193.2104,193.2687,29253.0
2024-04-03 10:55:00,198.97,199.04,198.61,198.64,54183.0,193.2493,193.3172,192.8996,192.9287,54183.0
2024-04-03 11:00:00,198.65,198.69,198.42,198.46,60249.0,192.9385,192.9773,192.7151,192.7539,60249.0
2024-04-03 11:05:00,198.46,198.63,198.41,198.58,60730.0,192.7539,192.919,192.7054,192.8705,60730.0
2024-04-03 11:10:00,198.54,198.57,198.13,198.18,48649.0,192.8316,192.8608,192.4334,192.482,48649.0
2024-04-03 11:15:00,198.18,198.36,198.13,198.33,47049.0,192.482,192.6568,192.4334,192.6277,47049.0
2024-04-03 11:20:00,198.33,198.44,198.31,198.38,29822.0,192.6277,192.7345,192.6082,192.6762,29822.0
2024-04-03 11:25:00,198.39,198.4,198.11,198.16,35675.0,192.6859,192.6956,192.414,192.4625,35675.0
2024-04-03 11:30:00,198.16,198.34,198.13,198.21,45042.0,192.4625,192.6374,192.4334,192.5111,45042.0
2024-04-03 11:35:00,198.22,198.31,198.1,198.26,59491.0,192.5208,192.6082,192.4043,192.5597,59491.0
2024-04-03 11:40:00,198.27,198.51,198.26,198.42,37221.0,192.5694,192.8025,192.5597,192.7151,37221.0
2024-04-03 11:45:00,198.42,198.64,198.38,198.63,55005.0,192.7151,192.9287,192.6762,192.919,55005.0
2024-04-03 11:50:00,198.64,198.64,198.37,198.5,33308.0,192.9287,192.9287,192.6665,192.7928,33308.0
2024-04-03 11:55:00,198.48,198.53,198.39,198.48,21287.0,192.7733,192.8219,192.6859,192.7733,21287.0
2024-04-03 12:00:00,198.49,198.64,198.41,198.56,33592.0,192.7831,192.9287,192.7054,192.851,33592.0
2024-04-03 12:05:00,198.55,198.79,198.47,198.71,45911.0,192.8413,193.0744,192.7636,192.9967,45911.0
2024-04-03 12:10:00,198.72,198.72,198.42,198.55,33264.0,193.0064,193.0064,192.7151,192.8413,33264.0
2024-04-03 12:15:00,198.54,198.78,198.47,198.7,71113.0,192.8316,193.0647,192.7636,192.987,71113.0
2024-04-03 12:20:00,198.7,198.94,198.65,198.91,71771.0,192.987,193.2201,192.9385,193.191,71771.0
2024-04-03 12:25:00,198.91,198.91,198.81,198.86,39366.0,193.191,193.191,193.0939,193.1424,39366.0
2024-04-03 12:30:00,198.86,199.02,198.85,198.94,55844.0,193.1424,193.2978,193.1327,193.2201,55844.0
2024-04-03 12:35:00,198.94,199.1,198.57,198.61,72521.0,193.2201,193.3755,192.8608,192.8996,72521.0
2024-04-03 12:40:00,198.62,199.01,198.61,198.96,44220.0,192.9093,193.2881,192.8996,193.2395,44220.0
2024-04-03 12:45:00,198.97,199.01,198.82,198.9,39712.0,193.2493,193.2881,193.1036,193.1813,39712.0
2024-04-03 12:50:00,198.88,199.07,198.87,198.96,56699.0,193.1618,193.3464,193.1521,193.2395,56699.0
2024-04-03 12:55:00,198.97,199.02,198.82,198.85,25478.0,193.2493,193.2978,193.1036,193.1327,25478.0
2024-04-03 13:00:00,198.89,199.02,198.89,199.02,20564.0,193.1716,193.2978,193.1716,193.2978,20564.0
2024-04-03 13:05:00,199.0,199.01,198.9,198.93,69149.0,193.2784,193.2881,193.1813,193.2104,69149.0
2024-04-03 13:10:00,198.93,198.99,198.8,198.92,77268.0,193.2104,193.2687,193.0841,193.2007,77268.0
2024-04-03 13:15:00,198.9,198.92,198.68,198.83,37727.0,193.1813,193.2007,192.9676,193.1133,37727.0
2024-04-03 13:20:00,198.86,198.95,198.83,198.85,20719.0,193.1424,193.2298,193.1133,193.1327,20719.0
2024-04-03 13:25:00,198.84,198.93,198.8,198.84,25363.0,193.123,193.2104,193.0841,193.123,25363.0
2024-04-03 13:30:00,198.87,198.95,198.82,198.89,53322.0,193.1521,193.2298,193.1036,193.1716,53322.0
2024-04-03 13:35:00,198.88,198.98,198.86,198.92,19497.0,193.1618,193.259,193.1424,193.2007,19497.0
2024-04-03 13:40:00,198.93,198.97,198.91,198.96,24571.0,193.2104,193.2493,193.191,193.2395,24571.0
2024-04-03 13:45:00,198.94,199.04,198.93,198.97,27404.0,193.2201,193.3172,193.2104,193.2493,27404.0
2024-04-03 13:50:00,198.97,198.99,198.93,198.96,21433.0,193.2493,193.2687,193.2104,193.2395,21433.0
2024-04-03 13:55:00,198.95,199.01,198.84,198.89,36089.0,193.2298,193.2881,193.123,193.1716,36089.0
2024-04-03 14:00:00,198.91,198.96,198.78,198.78,41490.0,193.191,193.2395,193.0647,193.0647,41490.0
2024-04-03 14:05:00,198.8,198.93,198.8,198.87,32208.0,193.0841,193.2104,193.0841,193.1521,32208.0
2024-04-03 14:10:00,198.88,198.89,198.79,198.82,22805.0,193.1618,193.1716,193.0744,193.1036,22805.0
2024-04-03 14:15:00,198.83,198.84,198.61,198.78,36700.0,193.1133,193.123,192.8996,193.0647,36700.0
2024-04-03 14:20:00,198.78,198.82,198.71,198.79,21575.0,193.0647,193.1036,192.9967,193.0744,21575.0
2024-04-03 14:25:00,198.79,198.79,198.63,198.66,20917.0,193.0744,193.0744,192.919,192.9482,20917.0
2024-04-03 14:30:00,198.64,198.67,198.56,198.67,33298.0,192.9287,192.9579,192.851,192.9579,33298.0
2024-04-03 14:35:00,198.69,198.71,198.56,198.57,33240.0,192.9773,192.9967,192.851,192.8608,33240.0
2024-04-03 14:40:00,198.58,198.62,198.53,198.6,50360.0,192.8705,192.9093,192.8219,192.8899,50360.0
2024-04-03 14:45:00,198.61,198.7,198.51,198.51,31553.0,192.8996,192.987,192.8025,192.8025,31553.0
2024-04-03 14:50:00,198.53,198.62,198.45,198.62,26425.0,192.8219,192.9093,192.7442,192.9093,26425.0
2024-04-03 14:55:00,198.61,198.69,198.55,198.65,22604.0,192.8996,192.9773,192.8413,192.9385,22604.0
2024-04-03 15:00:00,198.66,198.69,198.58,198.63,43121.0,192.9482,192.9773,192.8705,192.919,43121.0
2024-04-03 15:05:00,198.61,198.68,198.27,198.34,72348.0,192.8996,192.9676,192.5694,192.6374,72348.0
2024-04-03 15:10:00,198.36,198.48,198.03,198.08,82029.0,192.6568,192.7733,192.3363,192.3848,82029.0
2024-04-03 15:15:00,198.05,198.17,197.7,198.02,87791.0,192.3557,192.4723,192.0158,192.3266,87791.0
2024-04-03 15:20:00,198.02,198.09,197.82,197.82,44307.0,192.3266,192.3946,192.1323,192.1323,44307.0
2024-04-03 15:25:00,197.84,198.08,197.8,198.01,34314.0,192.1517,192.3848,192.1129,192.3169,34314.0
2024-04-03 15:30:00,198.01,198.28,198.0,198.19,52354.0,192.3169,192.5791,192.3071,192.4917,52354.0
2024-04-03 15:35:00,198.22,198.4,198.21,198.22,43478.0,192.5208,192.6956,192.5111,192.5208,43478.0
2024-04-03 15:40:00,198.2,198.46,198.14,198.29,67938.0,192.5014,192.7539,192.4431,192.5888,67938.0
2024-04-03 15:45:00,198.31,198.42,198.25,198.4,113424.0,192.6082,192.7151,192.55,192.6956,113424.0
2024-04-03 15:50:00,198.42,198.53,198.27,198.35,175954.0,192.7151,192.8219,192.5694,192.6471,175954.0
2024-04-03 15:55:00,198.36,198.46,198.09,198.29,668682.0,192.6568,192.7539,192.3946,192.5888,668682.0
2024-04-04 09:30:00,199.15,199.55,198.79,199.44,486938.0,194.561,194.9518,194.2093,194.8443,486938.0
2024-04-04 09:35:00,199.44,199.61,198.69,199.15,198293.0,194.8443,195.0104,194.1116,194.561,198293.0
2024-04-04 09:40:00,199.14,199.18,198.8,199.16,119917.0,194.5512,194.5903,194.2191,194.5708,119917.0
2024-04-04 09:45:00,199.11,199.29,198.97,199.12,60789.0,194.5219,194.6978,194.3851,194.5317,60789.0
2024-04-04 09:50:00,199.12,199.12,198.97,198.99,77887.0,194.5317,194.5317,194.3851,194.4047,77887.0
2024-04-04 09:55:00,198.99,199.16,198.92,199.08,55441.0,194.4047,194.5708,194.3363,194.4926,55441.0
2024-04-04 10:00:00,199.07,199.17,199.0,199.11,41625.0,194.4828,194.5805,194.4144,194.5219,41625.0
2024-04-04 10:05:00,199.11,199.11,198.9,198.95,58282.0,194.5219,194.5219,194.3168,194.3656,58282.0
2024-04-04 10:10:00,198.94,198.97,198.77,198.78,77226.0,194.3558,194.3851,194.1897,194.1995,77226.0
2024-04-04 10:15:00,198.76,198.94,198.74,198.92,56717.0,194.18,194.3558,194.1604,194.3363,56717.0
2024-04-04 10:20:00,198.91,199.12,198.89,199.11,36771.0,194.3265,194.5317,194.307,194.5219,36771.0
2024-04-04 10:25:00,199.1,199.29,199.1,199.13,41025.0,194.5121,194.6978,194.5121,194.5415,41025.0
2024-04-04 10:30:00,199.14,199.35,199.06,199.27,35724.0,194.5512,194.7564,194.4731,194.6782,35724.0
2024-04-04 10:35:00,199.28,199.59,199.24,199.54,116808.0,194.688,194.9909,194.6489,194.942,116808.0
2024-04-04 10:40:00,199.56,199.68,199.43,199.59,92779.0,194.9615,195.0788,194.8345,194.9909,92779.0
2024-04-04 10:45:00,199.58,199.58,199.46,199.48,68983.0,194.9811,194.9811,194.8638,194.8834,68983.0
2024-04-04 10:50:00,199.5,199.56,199.36,199.38,54443.0,194.9029,194.9615,194.7662,194.7857,54443.0
2024-04-04 10:55:00,199.39,199.47,199.0,199.03,48559.0,194.7955,194.8736,194.4144,194.4438,48559.0
2024-04-04 11:00:00,199.04,199.32,199.02,199.09,32255.0,194.4535,194.7271,194.434,194.5024,32255.0
2024-04-04 11:05:00,199.07,199.12,198.6,198.69,54956.0,194.4828,194.5317,194.0237,194.1116,54956.0
2024-04-04 11:10:00,198.69,198.89,198.69,198.87,61114.0,194.1116,194.307,194.1116,194.2874,61114.0
2024-04-04 11:15:00,198.89,199.03,198.75,198.9,60269.0,194.307,194.4438,194.1702,194.3168,60269.0
2024-04-04 11:20:00,198.91,198.97,198.84,198.91,22464.0,194.3265,194.3851,194.2581,194.3265,22464.0
2024-04-04 11:25:00,198.87,199.01,198.79,198.97,28503.0,194.2874,194.4242,194.2093,194.3851,28503.0
2024-04-04 11:30:00,198.96,199.06,198.89,199.06,26850.0,194.3754,194.4731,194.307,194.4731,26850.0
2024-04-04 11:35:00,199.07,199.16,199.04,199.07,21135.0,194.4828,194.5708,194.4535,194.4828,21135.0
2024-04-04 11:40:00,199.09,199.19,199.07,199.14,27421.0,194.5024,194.6001,194.4828,194.5512,27421.0
2024-04-04 11:45:00,199.16,199.18,199.05,199.05,58123.0,194.5708,194.5903,194.4633,194.4633,58123.0
2024-04-04 11:50:00,199.07,199.26,199.01,199.16,49255.0,194.4828,194.6685,194.4242,194.5708,49255.0
2024-04-04 11:55:00,199.15,199.25,199.15,199.21,26324.0,194.561,194.6587,194.561,194.6196,26324.0
2024-04-04 12:00:00,199.21,199.22,199.01,199.06,20667.0,194.6196,194.6294,194.4242,194.4731,20667.0
2024-04-04 12:05:00,199.05,199.24,198.99,199.13,36739.0,194.4633,194.6489,194.4047,194.5415,36739.0
2024-04-04 12:10:00,199.14,199.2,199.0,199.04,31383.0,194.5512,194.6098,194.4144,194.4535,31383.0
2024-04-04 12:15:00,199.04,199.11,198.89,198.94,40669.0,194.4535,194.5219,194.307,194.3558,40669.0
2024-04-04 12:20:00,198.94,198.95,198.79,198.9,39664.0,194.3558,194.3656,194.2093,194.3168,39664.0
2024-04-04 12:25:00,198.91,199.03,198.88,198.96,24250.0,194.3265,194.4438,194.2972,194.3754,24250.0
2024-04-04 12:30:00,198.97,199.04,198.91,198.92,21972.0,194.3851,194.4535,194.3265,194.3363,21972.0
2024-04-04 12:35:00,198.92,199.02,198.91,198.93,22836.0,194.3363,194.434,194.3265,194.3461,22836.0
2024-04-04 12:40:00,198.95,199.05,198.91,199.05,23407.0,194.3656,194.4633,194.3265,194.4633,23407.0
2024-04-04 12:45:00,199.05,199.05,198.99,199.04,32161.0,194.4633,194.4633,194.4047,194.4535,32161.0
2024-04-04 12:50:00,199.02,199.07,198.96,199.02,23920.0,194.434,194.4828,194.3754,194.434,23920.0
2024-04-04 12:55:00,199.02,199.1,198.9,198.97,20646.0,194.434,194.5121,194.3168,194.3851,20646.0
2024-04-04 13:00:00,198.97,199.03,198.93,199.03,18635.0,194.3851,194.4438,194.3461,194.4438,18635.0
2024-04-04 13:05:00,199.03,199.13,199.01,199.11,17527.0,194.4438,194.5415,194.4242,194.5219,17527.0
2024-04-04 13:10:00,199.12,199.18,199.07,199.12,29791.0,194.5317,194.5903,194.4828,194.5317,29791.0
2024-04-04 13:15:00,199.13,199.15,199.06,199.15,20758.0,194.5415,194.561,194.4731,194.561,20758.0
2024-04-04 13:20:00,199.15,199.18,199.09,199.12,42537.0,194.561,194.5903,194.5024,194.5317,42537.0
2024-04-04 13:25:00,199.12,199.13,198.9,198.94,37899.0,194.5317,194.5415,194.3168,194.3558,37899.0
2024-04-04 13:30:00,198.93,199.05,198.83,198.89,41003.0,194.3461,194.4633,194.2484,194.307,41003.0
2024-04-04 13:35:00,198.89,198.98,198.86,198.92,21570.0,194.307,194.3949,194.2777,194.3363,21570.0
2024-04-04 13:40:00,198.89,198.95,198.79,198.85,22394.0,194.307,194.3656,194.2093,194.2679,22394.0
2024-04-04 13:45:00,198.83,198.88,198.75,198.81,31270.0,194.2484,194.2972,194.1702,194.2288,31270.0
2024-04-04 13:50:00,198.82,198.86,198.64,198.76,79419.0,194.2386,194.2777,194.0627,194.18,79419.0
2024-04-04 13:55:00,198.74,198.87,198.56,198.61,56567.0,194.1604,194.2874,193.9846,194.0334,56567.0
2024-04-04 14:00:00,198.6,198.64,198.4,198.61,51384.0,194.0237,194.0627,193.8283,194.0334,51384.0
2024-04-04 14:05:00,198.6,198.68,198.27,198.28,40778.0,194.0237,194.1018,193.7013,193.711,40778.0
2024-04-04 14:10:00,198.28,198.33,198.04,198.04,39362.0,193.711,193.7599,193.4766,193.4766,39362.0
2024-04-04 14:15:00,198.04,198.08,197.71,197.83,38748.0,193.4766,193.5156,193.1542,193.2714,38748.0
2024-04-04 14:20:00,197.83,198.09,197.75,198.02,69077.0,193.2714,193.5254,193.1933,193.457,69077.0
2024-04-04 14:25:00,198.0,198.12,197.41,197.41,38412.0,193.4375,193.5547,192.8611,192.8611,38412.0
2024-04-04 14:30:00,197.4,197.42,196.88,196.93,79725.0,192.8513,192.8709,192.3433,192.3921,79725.0
2024-04-04 14:35:00,196.95,197.69,196.89,197.4,144004.0,192.4117,193.1346,192.3531,192.8513,144004.0
2024-04-04 14:40:00,197.34,197.45,196.89,196.9,70195.0,192.7927,192.9002,192.3531,192.3628,70195.0
2024-04-04 14:45:00,196.93,197.32,196.89,197.25,59847.0,192.3921,192.7732,192.3531,192.7048,59847.0
2024-04-04 14:50:00,197.23,197.28,197.02,197.11,46708.0,192.6852,192.7341,192.4801,192.568,46708.0
2024-04-04 14:55:00,197.12,197.12,196.72,196.91,53510.0,192.5778,192.5778,192.187,192.3726,53510.0
2024-04-04 15:00:00,196.9,196.99,196.46,196.74,56567.0,192.3628,192.4508,191.933,192.2065,56567.0
2024-04-04 15:05:00,196.77,197.16,196.75,196.99,55172.0,192.2358,192.6168,192.2163,192.4508,55172.0
2024-04-04 15:10:00,196.98,196.98,196.65,196.8,29453.0,192.441,192.441,192.1186,192.2651,29453.0
2024-04-04 15:15:00,196.8,196.87,196.52,196.66,40703.0,192.2651,192.3335,191.9916,192.1284,40703.0
2024-04-04 15:20:00,196.66,196.89,196.54,196.54,40987.0,192.1284,192.3531,192.0111,192.0111,40987.0
2024-04-04 15:25:00,196.55,196.68,196.21,196.24,43639.0,192.0209,192.1479,191.6887,191.718,43639.0
2024-04-04 15:30:00,196.25,196.48,196.24,196.36,81759.0,191.7278,191.9525,191.718,191.8353,81759.0
2024-04-04 15:35:00,196.37,196.39,195.92,195.97,92722.0,191.8451,191.8646,191.4054,191.4543,92722.0
2024-04-04 15:40:00,195.97,196.05,195.71,196.02,70989.0,191.4543,191.5324,191.2003,191.5031,70989.0
2024-04-04 15:45:00,196.0,196.1,195.88,196.06,125056.0,191.4836,191.5813,191.3663,191.5422,125056.0
2024-04-04 15:50:00,196.06,196.26,195.79,196.13,285939.0,191.5422,191.7376,191.2784,191.6106,285939.0
2024-04-04 15:55:00,196.13,196.22,195.55,195.7,455191.0,191.6106,191.6985,191.0439,191.1905,455191.0
2024-04-05 09:30:00,196.16,196.58,195.89,196.46,145286.0,191.6399,192.0502,191.3761,191.933,145286.0
2024-04-05 09:35:00,196.57,196.82,195.76,195.83,84189.0,192.0404,192.2847,191.2491,191.3175,84189.0
2024-04-05 09:40:00,195.83,196.0,195.57,195.92,76436.0,191.3175,191.4836,191.0635,191.4054,76436.0
2024-04-05 09:45:00,195.93,195.95,195.44,195.63,56338.0,191.4152,191.4347,190.9365,191.1221,56338.0
2024-04-05 09:50:00,195.63,195.87,195.48,195.75,57723.0,191.1221,191.3566,190.9756,191.2393,57723.0
2024-04-05 09:55:00,195.75,195.87,195.55,195.63,52939.0,191.2393,191.3566,191.0439,191.1221,52939.0
2024-04-05 10:00:00,195.63,195.73,195.26,195.32,50314.0,191.1221,191.2198,190.7606,190.8192,50314.0
2024-04-05 10:05:00,195.34,195.73,195.11,195.26,52919.0,190.8388,191.2198,190.6141,190.7606,52919.0
2024-04-05 10:10:00,195.28,195.63,195.17,195.43,46236.0,190.7802,191.1221,190.6727,190.9267,46236.0
2024-04-05 10:15:00,195.46,195.79,195.46,195.74,34651.0,190.956,191.2784,190.956,191.2296,34651.0
2024-04-05 10:20:00,195.75,195.86,195.68,195.81,25094.0,191.2393,191.3468,191.171,191.298,25094.0
2024-04-05 10:25:00,195.8,195.82,195.41,195.65,48148.0,191.2882,191.3077,190.9072,191.1416,48148.0
2024-04-05 10:30:00,195.65,196.02,195.59,195.96,35452.0,191.1416,191.5031,191.083,191.4445,35452.0
2024-04-05 10:35:00,195.96,196.0,195.82,195.85,28044.0,191.4445,191.4836,191.3077,191.337,28044.0
2024-04-05 10:40:00,195.79,195.95,195.79,195.83,23654.0,191.2784,191.4347,191.2784,191.3175,23654.0
2024-04-05 10:45:00,195.82,196.08,195.81,196.07,79366.0,191.3077,191.5617,191.298,191.552,79366.0
2024-04-05 10:50:00,196.06,196.44,196.01,196.44,55512.0,191.5422,191.9134,191.4933,191.9134,55512.0
2024-04-05 10:55:00,196.43,196.76,196.43,196.73,37676.0,191.9037,192.2261,191.9037,192.1968,37676.0
2024-04-05 11:00:00,196.72,196.72,196.08,196.1,70850.0,192.187,192.187,191.5617,191.5813,70850.0
2024-04-05 11:05:00,196.12,196.5,196.04,196.4,38681.0,191.6008,191.9721,191.5227,191.8744,38681.0
2024-04-05 11:10:00,196.4,196.48,196.3,196.38,50219.0,191.8744,191.9525,191.7767,191.8548,50219.0
2024-04-05 11:15:00,196.36,196.44,196.24,196.35,29121.0,191.8353,191.9134,191.718,191.8255,29121.0
2024-04-05 11:20:00,196.37,196.6,196.32,196.58,32346.0,191.8451,192.0698,191.7962,192.0502,32346.0
2024-04-05 11:25:00,196.57,196.97,196.53,196.96,31886.0,192.0404,192.4312,192.0014,192.4215,31886.0
2024-04-05 11:30:00,196.94,197.02,196.84,196.95,58727.0,192.4019,192.4801,192.3042,192.4117,58727.0
2024-04-05 11:35:00,196.96,197.04,196.77,197.04,22969.0,192.4215,192.4996,192.2358,192.4996,22969.0
2024-04-05 11:40:00,197.05,197.36,197.04,197.27,34939.0,192.5094,192.8122,192.4996,192.7243,34939.0
2024-04-05 11:45:00,197.28,197.54,197.27,197.46,27456.0,192.7341,192.9881,192.7243,192.9099,27456.0
2024-04-05 11:50:00,197.49,197.57,197.4,197.53,23088.0,192.9392,193.0174,192.8513,192.9783,23088.0
2024-04-05 11:55:00,197.53,197.86,197.53,197.57,48022.0,192.9783,193.3007,192.9783,193.0174,48022.0
2024-04-05 12:00:00,197.59,197.72,197.48,197.67,26785.0,193.0369,193.1639,192.9295,193.1151,26785.0
2024-04-05 12:05:00,197.65,197.77,197.48,197.75,26200.0,193.0956,193.2128,192.9295,193.1933,26200.0
2024-04-05 12:10:00,197.75,197.94,197.73,197.91,32870.0,193.1933,193.3789,193.1737,193.3496,32870.0
2024-04-05 12:15:00,197.92,198.04,197.85,197.96,32151.0,193.3593,193.4766,193.2909,193.3984,32151.0
2024-04-05 12:20:00,197.96,198.13,197.9,198.12,37597.0,193.3984,193.5645,193.3398,193.5547,37597.0
2024-04-05 12:25:00,198.12,198.12,197.91,197.91,44236.0,193.5547,193.5547,193.3496,193.3496,44236.0
2024-04-05 12:30:00,197.93,198.02,197.8,197.95,48470.0,193.3691,193.457,193.2421,193.3886,48470.0
2024-04-05 12:35:00,197.94,198.08,197.88,198.08,19625.0,193.3789,193.5156,193.3203,193.5156,19625.0
2024-04-05 12:40:00,198.08,198.08,197.92,197.99,19565.0,193.5156,193.5156,193.3593,193.4277,19565.0
2024-04-05 12:45:00,197.99,198.04,197.84,197.88,22379.0,193.4277,193.4766,193.2812,193.3203,22379.0
2024-04-05 12:50:00,197.86,198.1,197.86,198.0,19754.0,193.3007,193.5352,193.3007,193.4375,19754.0
2024-04-05 12:55:00,198.0,198.11,197.94,198.09,34178.0,193.4375,193.545,193.3789,193.5254,34178.0
2024-04-05 13:00:00,198.09,198.11,197.78,197.83,23404.0,193.5254,193.545,193.2226,193.2714,23404.0
2024-04-05 13:05:00,197.81,197.81,197.48,197.57,74116.0,193.2519,193.2519,192.9295,193.0174,74116.0
2024-04-05 13:10:00,197.6,197.6,197.33,197.36,34350.0,193.0467,193.0467,192.7829,192.8122,34350.0
2024-04-05 13:15:00,197.36,197.49,197.36,197.43,29123.0,192.8122,192.9392,192.8122,192.8806,29123.0
2024-04-05 13:20:00,197.43,197.65,197.42,197.6,38298.0,192.8806,193.0956,192.8709,193.0467,38298.0
2024-04-05 13:25:00,197.62,197.65,197.43,197.47,22052.0,193.0662,193.0956,192.8806,192.9197,22052.0
2024-04-05 13:30:00,197.47,197.5,197.37,197.45,24623.0,192.9197,192.949,192.822,192.9002,24623.0
2024-04-05 13:35:00,197.46,197.47,197.2,197.2,27918.0,192.9099,192.9197,192.6559,192.6559,27918.0
2024-04-05 13:40:00,197.22,197.35,197.2,197.35,38112.0,192.6755,192.8025,192.6559,192.8025,38112.0
2024-04-05 13:45:00,197.33,197.33,197.11,197.22,19881.0,192.7829,192.7829,192.568,192.6755,19881.0
2024-04-05 13:50:00,197.22,197.35,197.2,197.31,21702.0,192.6755,192.8025,192.6559,192.7634,21702.0
2024-04-05 13:55:00,197.29,197.33,197.05,197.33,41865.0,192.7439,192.7829,192.5094,192.7829,41865.0
2024-04-05 14:00:00,197.3,197.48,197.14,197.47,40525.0,192.7536,192.9295,192.5973,192.9197,40525.0
2024-04-05 14:05:00,197.45,197.85,197.4,197.82,43879.0,192.9002,193.2909,192.8513,193.2616,43879.0
2024-04-05 14:10:00,197.81,197.91,197.63,197.72,37972.0,193.2519,193.3496,193.076,193.1639,37972.0
2024-04-05 14:15:00,197.74,197.75,197.63,197.71,18006.0,193.1835,193.1933,193.076,193.1542,18006.0
2024-04-05 14:20:00,197.73,197.92,197.58,197.61,29114.0,193.1737,193.3593,193.0272,193.0565,29114.0
2024-04-05 14:25:00,197.61,197.79,197.35,197.35,27217.0,193.0565,193.2323,192.8025,192.8025,27217.0
2024-04-05 14:30:00,197.36,197.58,197.36,197.51,21257.0,192.8122,193.0272,192.8122,192.9588,21257.0
2024-04-05 14:35:00,197.51,197.68,197.48,197.56,19919.0,192.9588,193.1249,192.9295,193.0076,19919.0
2024-04-05 14:40:00,197.6,197.64,197.29,197.31,33092.0,193.0467,193.0858,192.7439,192.7634,33092.0
2024-04-05 14:45:00,197.32,197.36,197.12,197.16,22646.0,192.7732,192.8122,192.5778,192.6168,22646.0
2024-04-05 14:50:00,197.19,197.31,197.14,197.26,15054.0,192.6462,192.7634,192.5973,192.7145,15054.0
2024-04-05 14:55:00,197.26,197.35,197.11,197.34,27514.0,192.7145,192.8025,192.568,192.7927,27514.0
2024-04-05 15:00:00,197.35,197.45,197.29,197.4,32657.0,192.8025,192.9002,192.7439,192.8513,32657.0
2024-04-05 15:05:00,197.38,197.48,197.22,197.34,74281.0,192.8318,192.9295,192.6755,192.7927,74281.0
2024-04-05 15:10:00,197.35,197.56,197.29,197.55,27461.0,192.8025,193.0076,192.7439,192.9979,27461.0
2024-04-05 15:15:00,197.55,197.59,197.41,197.59,28936.0,192.9979,193.0369,192.8611,193.0369,28936.0
2024-04-05 15:20:00,197.56,197.56,197.36,197.41,33541.0,193.0076,193.0076,192.8122,192.8611,33541.0
2024-04-05 15:25:00,197.4,197.54,197.4,197.48,26125.0,192.8513,192.9881,192.8513,192.9295,26125.0
2024-04-05 15:30:00,197.47,197.86,197.43,197.82,42480.0,192.9197,193.3007,192.8806,193.2616,42480.0
2024-04-05 15:35:00,197.81,197.81,197.41,197.56,46343.0,193.2519,193.2519,192.8611,193.0076,46343.0
2024-04-05 15:40:00,197.56,197.64,197.47,197.53,43223.0,193.0076,193.0858,192.9197,192.9783,43223.0
2024-04-05 15:45:00,197.52,197.86,197.5,197.82,75185.0,192.9686,193.3007,192.949,193.2616,75185.0
2024-04-05 15:50:00,197.82,197.95,197.67,197.79,165197.0,193.2616,193.3886,193.1151,193.2323,165197.0
2024-04-05 15:55:00,197.8,197.83,197.39,197.46,403964.0,193.2421,193.2714,192.8415,192.9099,403964.0
2024-04-08 09:30:00,197.62,198.8,197.62,198.63,286909.0,193.0662,194.2191,193.0662,194.053,286909.0
2024-04-08 09:35:00,198.59,198.98,198.28,198.65,138699.0,194.0139,194.3949,193.711,194.0725,138699.0
2024-04-08 09:40:00,198.65,198.83,198.31,198.63,92097.0,194.0725,194.2484,193.7403,194.053,92097.0
2024-04-08 09:45:00,198.61,198.95,198.37,198.47,132481.0,194.0334,194.3656,193.799,193.8967,132481.0
2024-04-08 09:50:00,198.47,198.68,198.34,198.34,119750.0,193.8967,194.1018,193.7697,193.7697,119750.0
2024-04-08 09:55:00,198.34,198.51,198.26,198.32,68324.0,193.7697,193.9357,193.6915,193.7501,68324.0
2024-04-08 10:00:00,198.29,198.31,197.92,197.93,144725.0,193.7208,193.7403,193.3593,193.3691,144725.0
2024-04-08 10:05:00,197.92,198.27,197.9,198.08,64027.0,193.3593,193.7013,193.3398,193.5156,64027.0
2024-04-08 10:10:00,198.09,198.27,198.04,198.17,62475.0,193.5254,193.7013,193.4766,193.6036,62475.0
2024-04-08 10:15:00,198.17,198.22,197.92,197.98,78590.0,193.6036,193.6524,193.3593,193.418,78590.0
2024-04-08 10:20:00,197.97,198.55,197.97,198.47,69640.0,193.4082,193.9748,193.4082,193.8967,69640.0
2024-04-08 10:25:00,198.47,198.63,198.41,198.54,67860.0,193.8967,194.053,193.838,193.965,67860.0
2024-04-08 10:30:00,198.46,198.59,198.34,198.58,59768.0,193.8869,194.0139,193.7697,194.0041,59768.0
2024-04-08 10:35:00,198.58,198.74,198.54,198.69,70596.0,194.0041,194.1604,193.965,194.1116,70596.0
2024-04-08 10:40:00,198.67,198.7,198.43,198.5,31802.0,194.0921,194.1214,193.8576,193.926,31802.0
2024-04-08 10:45:00,198.51,198.74,198.45,198.74,90328.0,193.9357,194.1604,193.8771,194.1604,90328.0
2024-04-08 10:50:00,198.75,198.78,198.41,198.6,59063.0,194.1702,194.1995,193.838,194.0237,59063.0
2024-04-08 10:55:00,198.66,198.66,198.42,198.58,50096.0,194.0823,194.0823,193.8478,194.0041,50096.0
2024-04-08 11:00:00,198.58,198.71,198.47,198.63,55320.0,194.0041,194.1311,193.8967,194.053,55320.0
2024-04-08 11:05:00,198.65,198.69,198.53,198.66,35474.0,194.0725,194.1116,193.9553,194.0823,35474.0
2024-04-08 11:10:00,198.65,198.84,198.51,198.54,41834.0,194.0725,194.2581,193.9357,193.965,41834.0
2024-04-08 11:15:00,198.55,198.67,198.52,198.54,33440.0,193.9748,194.0921,193.9455,193.965,33440.0
2024-04-08 11:20:00,198.52,198.55,198.44,198.5,50737.0,193.9455,193.9748,193.8674,193.926,50737.0
2024-04-08 11:25:00,198.49,198.54,198.25,198.37,55764.0,193.9162,193.965,193.6817,193.799,55764.0
2024-04-08 11:30:00,198.36,198.42,198.2,198.22,43499.0,193.7892,193.8478,193.6329,193.6524,43499.0
2024-04-08 11:35:00,198.21,198.39,198.06,198.35,60889.0,193.6427,193.8185,193.4961,193.7794,60889.0
2024-04-08 11:40:00,198.34,198.43,198.14,198.39,46297.0,193.7697,193.8576,193.5743,193.8185,46297.0
2024-04-08 11:45:00,198.38,198.41,198.23,198.36,25850.0,193.8087,193.838,193.6622,193.7892,25850.0
2024-04-08 11:50:00,198.38,198.42,198.29,198.33,25660.0,193.8087,193.8478,193.7208,193.7599,25660.0
2024-04-08 11:55:00,198.32,198.36,198.17,198.33,58891.0,193.7501,193.7892,193.6036,193.7599,58891.0
2024-04-08 12:00:00,198.32,198.32,198.03,198.06,74198.0,193.7501,193.7501,193.4668,193.4961,74198.0
2024-04-08 12:05:00,198.08,198.2,198.04,198.09,56308.0,193.5156,193.6329,193.4766,193.5254,56308.0
2024-04-08 12:10:00,198.09,198.13,197.84,197.89,35722.0,193.5254,193.5645,193.2812,193.33,35722.0
2024-04-08 12:15:00,197.88,198.11,197.86,197.96,52769.0,193.3203,193.545,193.3007,193.3984,52769.0
2024-04-08 12:20:00,197.97,198.03,197.88,197.98,34705.0,193.4082,193.4668,193.3203,193.418,34705.0
2024-04-08 12:25:00,198.0,198.32,198.0,198.32,25639.0,193.4375,193.7501,193.4375,193.7501,25639.0
2024-04-08 12:30:00,198.34,198.36,198.22,198.32,22005.0,193.7697,193.7892,193.6524,193.7501,22005.0
2024-04-08 12:35:00,198.3,198.37,198.24,198.24,25900.0,193.7306,193.799,193.672,193.672,25900.0
2024-04-08 12:40:00,198.26,198.5,198.21,198.49,45493.0,193.6915,193.926,193.6427,193.9162,45493.0
2024-04-08 12:45:00,198.51,198.51,198.31,198.36,27658.0,193.9357,193.9357,193.7403,193.7892,27658.0
2024-04-08 12:50:00,198.37,198.49,198.33,198.46,19090.0,193.799,193.9162,193.7599,193.8869,19090.0
2024-04-08 12:55:00,198.45,198.6,198.41,198.57,26171.0,193.8771,194.0237,193.838,193.9944,26171.0
2024-04-08 13:00:00,198.58,198.6,198.46,198.46,23413.0,194.0041,194.0237,193.8869,193.8869,23413.0
2024-04-08 13:05:00,198.48,198.51,198.37,198.4,25474.0,193.9064,193.9357,193.799,193.8283,25474.0
2024-04-08 13:10:00,198.38,198.46,198.33,198.36,24596.0,193.8087,193.8869,193.7599,193.7892,24596.0
2024-04-08 13:15:00,198.36,198.43,198.21,198.26,37712.0,193.7892,193.8576,193.6427,193.6915,37712.0
2024-04-08 13:20:00,198.26,198.46,198.2,198.38,31461.0,193.6915,193.8869,193.6329,193.8087,31461.0
2024-04-08 13:25:00,198.38,198.53,198.35,198.53,18235.0,193.8087,193.9553,193.7794,193.9553,18235.0
2024-04-08 13:30:00,198.55,198.56,198.46,198.55,28914.0,193.9748,193.9846,193.8869,193.9748,28914.0
2024-04-08 13:35:00,198.55,198.59,198.48,198.49,36844.0,193.9748,194.0139,193.9064,193.9162,36844.0
2024-04-08 13:40:00,198.49,198.56,198.38,198.42,28184.0,193.9162,193.9846,193.8087,193.8478,28184.0
2024-04-08 13:45:00,198.42,198.42,198.23,198.28,28192.0,193.8478,193.8478,193.6622,193.711,28192.0
2024-04-08 13:50:00,198.28,198.38,198.23,198.36,37148.0,193.711,193.8087,193.6622,193.7892,37148.0
2024-04-08 13:55:00,198.35,198.52,198.3,198.43,32868.0,193.7794,193.9455,193.7306,193.8576,32868.0
2024-04-08 14:00:00,198.44,198.46,198.22,198.24,21643.0,193.8674,193.8869,193.6524,193.672,21643.0
2024-04-08 14:05:00,198.25,198.47,198.23,198.47,24484.0,193.6817,193.8967,193.6622,193.8967,24484.0
2024-04-08 14:10:00,198.48,198.5,198.36,198.4,27386.0,193.9064,193.926,193.7892,193.8283,27386.0
2024-04-08 14:15:00,198.38,198.51,198.37,198.38,23482.0,193.8087,193.9357,193.799,193.8087,23482.0
2024-04-08 14:20:00,198.39,198.44,198.26,198.27,29220.0,193.8185,193.8674,193.6915,193.7013,29220.0
2024-04-08 14:25:00,198.29,198.42,198.26,198.32,27069.0,193.7208,193.8478,193.6915,193.7501,27069.0
2024-04-08 14:30:00,198.32,198.35,198.28,198.29,22403.0,193.7501,193.7794,193.711,193.7208,22403.0
2024-04-08 14:35:00,198.28,198.29,198.16,198.22,30356.0,193.711,193.7208,193.5938,193.6524,30356.0
2024-04-08 14:40:00,198.23,198.3,198.2,198.23,31148.0,193.6622,193.7306,193.6329,193.6622,31148.0
2024-04-08 14:45:00,198.22,198.33,198.2,198.33,21695.0,193.6524,193.7599,193.6329,193.7599,21695.0
2024-04-08 14:50:00,198.33,198.33,198.23,198.28,19290.0,193.7599,193.7599,193.6622,193.711,19290.0
2024-04-08 14:55:00,198.28,198.36,198.24,198.36,22101.0,193.711,193.7892,193.672,193.7892,22101.0
2024-04-08 15:00:00,198.36,198.5,198.33,198.36,26759.0,193.7892,193.926,193.7599,193.7892,26759.0
2024-04-08 15:05:00,198.38,198.39,198.18,198.37,43693.0,193.8087,193.8185,193.6133,193.799,43693.0
2024-04-08 15:10:00,198.38,198.44,198.31,198.32,24341.0,193.8087,193.8674,193.7403,193.7501,24341.0
2024-04-08 15:15:00,198.32,198.38,198.21,198.37,51852.0,193.7501,193.8087,193.6427,193.799,51852.0
2024-04-08 15:20:00,198.37,198.42,198.26,198.29,37030.0,193.799,193.8478,193.6915,193.7208,37030.0
2024-04-08 15:25:00,198.3,198.45,198.29,198.43,42647.0,193.7306,193.8771,193.7208,193.8576,42647.0
2024-04-08 15:30:00,198.39,198.63,198.37,198.52,32240.0,193.8185,194.053,193.799,193.9455,32240.0
2024-04-08 15:35:00,198.54,198.55,198.15,198.16,53699.0,193.965,193.9748,193.584,193.5938,53699.0
2024-04-08 15:40:00,198.16,198.27,198.09,198.21,109899.0,193.5938,193.7013,193.5254,193.6427,109899.0
2024-04-08 15:45:00,198.2,198.44,198.2,198.44,77407.0,193.6329,193.8674,193.6329,193.8674,77407.0
2024-04-08 15:50:00,198.46,198.5,198.15,198.41,163334.0,193.8869,193.926,193.584,193.838,163334.0
2024-04-08 15:55:00,198.42,198.74,198.2,198.61,595678.0,193.8478,194.1604,193.6329,194.0334,595678.0
2024-04-09 09:30:00,198.07,198.88,197.97,198.48,211236.0,193.5059,194.2972,193.4082,193.9064,211236.0
2024-04-09 09:35:00,198.47,198.6,197.77,197.86,111366.0,193.8967,194.0237,193.2128,193.3007,111366.0
2024-04-09 09:40:00,197.82,197.86,196.95,197.06,83015.0,193.2616,193.3007,192.4117,192.5192,83015.0
2024-04-09 09:45:00,197.03,197.21,196.95,197.06,51208.0,192.4898,192.6657,192.4117,192.5192,51208.0
2024-04-09 09:50:00,197.07,197.15,196.61,196.66,74791.0,192.5289,192.6071,192.0795,192.1284,74791.0
2024-04-09 09:55:00,196.67,196.82,196.56,196.81,55872.0,192.1381,192.2847,192.0307,192.2749,55872.0
2024-04-09 10:00:00,196.8,196.85,196.29,196.38,99364.0,192.2651,192.314,191.7669,191.8548,99364.0
2024-04-09 10:05:00,196.37,196.63,196.35,196.57,72731.0,191.8451,192.0991,191.8255,192.0404,72731.0
2024-04-09 10:10:00,196.57,196.64,196.35,196.57,46002.0,192.0404,192.1088,191.8255,192.0404,46002.0
2024-04-09 10:15:00,196.59,196.8,196.59,196.74,48121.0,192.06,192.2651,192.06,192.2065,48121.0
2024-04-09 10:20:00,196.75,196.78,196.6,196.66,36812.0,192.2163,192.2456,192.0698,192.1284,36812.0
2024-04-09 10:25:00,196.66,196.82,196.3,196.32,56905.0,192.1284,192.2847,191.7767,191.7962,56905.0
2024-04-09 10:30:00,196.31,196.32,195.97,196.09,126624.0,191.7864,191.7962,191.4543,191.5715,126624.0
2024-04-09 10:35:00,196.12,196.16,195.38,195.41,90072.0,191.6008,191.6399,190.8779,190.9072,90072.0
2024-04-09 10:40:00,195.42,195.54,194.91,195.1,86555.0,190.9169,191.0342,190.4187,190.6043,86555.0
2024-04-09 10:45:00,195.1,195.41,195.07,195.2,64816.0,190.6043,190.9072,190.575,190.702,64816.0
2024-04-09 10:50:00,195.21,195.43,195.05,195.13,38468.0,190.7118,190.9267,190.5555,190.6336,38468.0
2024-04-09 10:55:00,195.13,195.42,195.05,195.38,54011.0,190.6336,190.9169,190.5555,190.8779,54011.0
2024-04-09 11:00:00,195.35,195.4,195.01,195.09,49912.0,190.8486,190.8974,190.5164,190.5945,49912.0
2024-04-09 11:05:00,195.09,195.46,195.01,195.45,49375.0,190.5945,190.956,190.5164,190.9463,49375.0
2024-04-09 11:10:00,195.43,195.49,195.25,195.39,33531.0,190.9267,190.9853,190.7509,190.8876,33531.0
2024-04-09 11:15:00,195.4,195.71,195.4,195.65,35761.0,190.8974,191.2003,190.8974,191.1416,35761.0
2024-04-09 11:20:00,195.63,195.7,195.56,195.67,30991.0,191.1221,191.1905,191.0537,191.1612,30991.0
2024-04-09 11:25:00,195.69,195.97,195.66,195.71,35392.0,191.1807,191.4543,191.1514,191.2003,35392.0
2024-04-09 11:30:00,195.73,195.85,195.67,195.83,40635.0,191.2198,191.337,191.1612,191.3175,40635.0
2024-04-09 11:35:00,195.83,195.83,195.67,195.7,28958.0,191.3175,191.3175,191.1612,191.1905,28958.0
2024-04-09 11:40:00,195.68,196.15,195.63,196.08,36459.0,191.171,191.6301,191.1221,191.5617,36459.0
2024-04-09 11:45:00,196.08,196.26,196.02,196.17,27364.0,191.5617,191.7376,191.5031,191.6497,27364.0
2024-04-09 11:50:00,196.18,196.22,196.07,196.18,22899.0,191.6594,191.6985,191.552,191.6594,22899.0
2024-04-09 11:55:00,196.2,196.31,196.14,196.17,44888.0,191.679,191.7864,191.6204,191.6497,44888.0
2024-04-09 12:00:00,196.16,196.56,196.14,196.56,46615.0,191.6399,192.0307,191.6204,192.0307,46615.0
2024-04-09 12:05:00,196.58,196.6,196.36,196.51,39632.0,192.0502,192.0698,191.8353,191.9818,39632.0
2024-04-09 12:10:00,196.53,196.86,196.5,196.75,49662.0,192.0014,192.3238,191.9721,192.2163,49662.0
2024-04-09 12:15:00,196.75,196.8,196.57,196.59,35046.0,192.2163,192.2651,192.0404,192.06,35046.0
2024-04-09 12:20:00,196.59,196.69,196.57,196.69,24912.0,192.06,192.1577,192.0404,192.1577,24912.0
2024-04-09 12:25:00,196.68,196.69,196.57,196.6,18822.0,192.1479,192.1577,192.0404,192.0698,18822.0
2024-04-09 12:30:00,196.61,196.85,196.6,196.84,36571.0,192.0795,192.314,192.0698,192.3042,36571.0
2024-04-09 12:35:00,196.83,196.84,196.64,196.72,16465.0,192.2945,192.3042,192.1088,192.187,16465.0
2024-04-09 12:40:00,196.73,196.78,196.66,196.7,17112.0,192.1968,192.2456,192.1284,192.1674,17112.0
2024-04-09 12:45:00,196.7,196.75,196.66,196.69,19058.0,192.1674,192.2163,192.1284,192.1577,19058.0
2024-04-09 12:50:00,196.68,196.71,196.36,196.39,46581.0,192.1479,192.1772,191.8353,191.8646,46581.0
2024-04-09 12:55:00,196.37,196.5,196.37,196.42,31458.0,191.8451,191.9721,191.8451,191.8939,31458.0
2024-04-09 13:00:00,196.43,196.63,196.42,196.63,28444.0,191.9037,192.0991,191.8939,192.0991,28444.0
2024-04-09 13:05:00,196.65,196.81,196.64,196.73,22700.0,192.1186,192.2749,192.1088,192.1968,22700.0
2024-04-09 13:10:00,196.73,196.82,196.67,196.78,14753.0,192.1968,192.2847,192.1381,192.2456,14753.0
2024-04-09 13:15:00,196.79,196.79,196.61,196.65,25081.0,192.2554,192.2554,192.0795,192.1186,25081.0
2024-04-09 13:20:00,196.64,196.71,196.5,196.5,40779.0,192.1088,192.1772,191.9721,191.9721,40779.0
2024-04-09 13:25:00,196.5,196.54,196.28,196.39,37006.0,191.9721,192.0111,191.7571,191.8646,37006.0
2024-04-09 13:30:00,196.39,196.58,196.36,196.46,39765.0,191.8646,192.0502,191.8353,191.933,39765.0
2024-04-09 13:35:00,196.47,196.53,196.42,196.53,37350.0,191.9427,192.0014,191.8939,192.0014,37350.0
2024-04-09 13:40:00,196.53,196.64,196.33,196.37,28106.0,192.0014,192.1088,191.806,191.8451,28106.0
2024-04-09 13:45:00,196.37,196.41,196.29,196.33,25013.0,191.8451,191.8841,191.7669,191.806,25013.0
2024-04-09 13:50:00,196.34,196.51,196.34,196.49,30470.0,191.8157,191.9818,191.8157,191.9623,30470.0
2024-04-09 13:55:00,196.48,196.49,196.24,196.24,31314.0,191.9525,191.9623,191.718,191.718,31314.0
2024-04-09 14:00:00,196.23,196.23,196.06,196.21,38282.0,191.7083,191.7083,191.5422,191.6887,38282.0
2024-04-09 14:05:00,196.21,196.46,196.19,196.44,24856.0,191.6887,191.933,191.6692,191.9134,24856.0
2024-04-09 14:10:00,196.44,196.58,196.4,196.44,29783.0,191.9134,192.0502,191.8744,191.9134,29783.0
2024-04-09 14:15:00,196.45,196.49,196.38,196.4,22859.0,191.9232,191.9623,191.8548,191.8744,22859.0
2024-04-09 14:20:00,196.42,196.58,196.34,196.38,31729.0,191.8939,192.0502,191.8157,191.8548,31729.0
2024-04-09 14:25:00,196.38,196.5,196.3,196.31,25696.0,191.8548,191.9721,191.7767,191.7864,25696.0
2024-04-09 14:30:00,196.33,196.35,196.26,196.34,25170.0,191.806,191.8255,191.7376,191.8157,25170.0
2024-04-09 14:35:00,196.32,196.45,196.28,196.28,24204.0,191.7962,191.9232,191.7571,191.7571,24204.0
2024-04-09 14:40:00,196.29,196.33,196.17,196.18,30639.0,191.7669,191.806,191.6497,191.6594,30639.0
2024-04-09 14:45:00,196.18,196.31,196.13,196.26,16064.0,191.6594,191.7864,191.6106,191.7376,16064.0
2024-04-09 14:50:00,196.26,196.45,196.22,196.33,34707.0,191.7376,191.9232,191.6985,191.806,34707.0
2024-04-09 14:55:00,196.32,196.43,196.31,196.36,23650.0,191.7962,191.9037,191.7864,191.8353,23650.0
2024-04-09 15:00:00,196.36,196.4,196.2,196.39,36573.0,191.8353,191.8744,191.679,191.8646,36573.0
2024-04-09 15:05:00,196.4,196.48,196.18,196.2,34232.0,191.8744,191.9525,191.6594,191.679,34232.0
2024-04-09 15:10:00,196.19,196.38,196.15,196.36,32806.0,191.6692,191.8548,191.6301,191.8353,32806.0
2024-04-09 15:15:00,196.35,196.72,196.32,196.72,44403.0,191.8255,192.187,191.7962,192.187,44403.0
2024-04-09 15:20:00,196.74,197.02,196.69,196.9,55853.0,192.2065,192.4801,192.1577,192.3628,55853.0
2024-04-09 15:25:00,196.88,197.34,196.88,197.33,62722.0,192.3433,192.7927,192.3433,192.7829,62722.0
2024-04-09 15:30:00,197.33,197.39,197.1,197.14,55068.0,192.7829,192.8415,192.5582,192.5973,55068.0
2024-04-09 15:35:00,197.13,197.21,196.91,196.92,57392.0,192.5875,192.6657,192.3726,192.3824,57392.0
2024-04-09 15:40:00,196.92,196.93,196.71,196.81,58902.0,192.3824,192.3921,192.1772,192.2749,58902.0
2024-04-09 15:45:00,196.81,196.86,196.56,196.64,80034.0,192.2749,192.3238,192.0307,192.1088,80034.0
2024-04-09 15:50:00,196.65,196.87,196.62,196.83,114298.0,192.1186,192.3335,192.0893,192.2945,114298.0
2024-04-09 15:55:00,196.84,197.26,196.84,197.21,332234.0,192.3042,192.7145,192.3042,192.6657,332234.0
2024-04-10 09:30:00,195.55,195.92,194.65,195.02,223884.0,191.0439,191.4054,190.1647,190.5262,223884.0
2024-04-10 09:35:00,195.08,195.29,194.55,194.82,102925.0,190.5848,190.7899,190.067,190.3308,102925.0
2024-04-10 09:40:00,194.76,195.49,194.6,195.47,50546.0,190.2722,190.9853,190.1158,190.9658,50546.0
2024-04-10 09:45:00,195.5,195.77,195.1,195.2,50943.0,190.9951,191.2589,190.6043,190.702,50943.0
2024-04-10 09:50:00,195.23,195.6,195.14,195.48,41526.0,190.7313,191.0928,190.6434,190.9756,41526.0
2024-04-10 09:55:00,195.51,195.51,195.17,195.36,84086.0,191.0049,191.0049,190.6727,190.8583,84086.0
2024-04-10 10:00:00,195.37,195.55,195.21,195.34,88356.0,190.8681,191.0439,190.7118,190.8388,88356.0
2024-04-10 10:05:00,195.4,196.08,195.39,196.01,44722.0,190.8974,191.5617,190.8876,191.4933,44722.0
2024-04-10 10:10:00,196.03,196.11,195.83,195.97,50012.0,191.5129,191.591,191.3175,191.4543,50012.0
2024-04-10 10:15:00,196.04,196.41,195.89,196.2,64998.0,191.5227,191.8841,191.3761,191.679,64998.0
2024-04-10 10:20:00,196.2,196.53,196.2,196.37,57052.0,191.679,192.0014,191.679,191.8451,57052.0
2024-04-10 10:25:00,196.4,196.7,196.36,196.62,79860.0,191.8744,192.1674,191.8353,192.0893,79860.0
2024-04-10 10:30:00,196.65,196.99,196.64,196.95,82253.0,192.1186,192.4508,192.1088,192.4117,82253.0
2024-04-10 10:35:00,196.99,197.07,196.68,196.89,91094.0,192.4508,192.5289,192.1479,192.3531,91094.0
2024-04-10 10:40:00,196.88,196.94,196.51,196.54,74422.0,192.3433,192.4019,191.9818,192.0111,74422.0
2024-04-10 10:45:00,196.55,196.66,196.35,196.46,70976.0,192.0209,192.1284,191.8255,191.933,70976.0
2024-04-10 10:50:00,196.48,196.56,196.24,196.25,87584.0,191.9525,192.0307,191.718,191.7278,87584.0
2024-04-10 10:55:00,196.25,196.26,196.11,196.16,58273.0,191.7278,191.7376,191.591,191.6399,58273.0
2024-04-10 11:00:00,196.19,196.19,195.91,195.93,88148.0,191.6692,191.6692,191.3957,191.4152,88148.0
2024-04-10 11:05:00,195.94,196.26,195.94,196.23,24876.0,191.425,191.7376,191.425,191.7083,24876.0
2024-04-10 11:10:00,196.22,196.22,195.96,196.07,86083.0,191.6985,191.6985,191.4445,191.552,86083.0
2024-04-10 11:15:00,196.06,196.06,195.75,195.82,33825.0,191.5422,191.5422,191.2393,191.3077,33825.0
2024-04-10 11:20:00,195.81,196.03,195.81,195.89,26172.0,191.298,191.5129,191.298,191.3761,26172.0
2024-04-10 11:25:00,195.89,195.9,195.76,195.83,80079.0,191.3761,191.3859,191.2491,191.3175,80079.0
2024-04-10 11:30:00,195.84,195.88,195.62,195.65,52123.0,191.3273,191.3663,191.1123,191.1416,52123.0
2024-04-10 11:35:00,195.65,195.68,195.28,195.28,62634.0,191.1416,191.171,190.7802,190.7802,62634.0
2024-04-10 11:40:00,195.3,195.31,195.03,195.07,38561.0,190.7997,190.8095,190.5359,190.575,38561.0
2024-04-10 11:45:00,195.06,195.19,195.01,195.17,30786.0,190.5652,190.6922,190.5164,190.6727,30786.0
2024-04-10 11:50:00,195.16,195.21,194.9,194.91,30712.0,190.6629,190.7118,190.4089,190.4187,30712.0
2024-04-10 11:55:00,194.91,194.98,194.8,194.97,38406.0,190.4187,190.4871,190.3112,190.4773,38406.0
2024-04-10 12:00:00,194.94,194.97,194.71,194.78,38969.0,190.448,190.4773,190.2233,190.2917,38969.0
2024-04-10 12:05:00,194.78,194.99,194.63,194.99,40727.0,190.2917,190.4969,190.1451,190.4969,40727.0
2024-04-10 12:10:00,195.0,195.12,194.91,194.94,62751.0,190.5066,190.6239,190.4187,190.448,62751.0
2024-04-10 12:15:00,194.96,195.24,194.96,195.09,22829.0,190.4675,190.7411,190.4675,190.5945,22829.0
2024-04-10 12:20:00,195.1,195.18,195.01,195.08,21801.0,190.6043,190.6825,190.5164,190.5848,21801.0
2024-04-10 12:25:00,195.09,195.17,194.95,195.0,33806.0,190.5945,190.6727,190.4578,190.5066,33806.0
2024-04-10 12:30:00,194.99,195.04,194.85,194.89,21274.0,190.4969,190.5457,190.3601,190.3992,21274.0
2024-04-10 12:35:00,194.93,195.09,194.85,195.04,48761.0,190.4382,190.5945,190.3601,190.5457,48761.0
2024-04-10 12:40:00,195.04,195.16,194.98,194.98,27206.0,190.5457,190.6629,190.4871,190.4871,27206.0
2024-04-10 12:45:00,194.97,195.15,194.94,195.11,20106.0,190.4773,190.6532,190.448,190.6141,20106.0
2024-04-10 12:50:00,195.12,195.18,195.02,195.14,18704.0,190.6239,190.6825,190.5262,190.6434,18704.0
2024-04-10 12:55:00,195.13,195.23,194.96,195.04,41303.0,190.6336,190.7313,190.4675,190.5457,41303.0
2024-04-10 13:00:00,195.06,195.12,194.34,194.43,59674.0,190.5652,190.6239,189.8618,189.9498,59674.0
2024-04-10 13:05:00,194.42,194.46,194.18,194.21,44441.0,189.94,189.9791,189.7055,189.7348,44441.0
2024-04-10 13:10:00,194.23,194.44,194.2,194.43,31991.0,189.7544,189.9595,189.7251,189.9498,31991.0
2024-04-10 13:15:00,194.41,194.78,194.27,194.78,39089.0,189.9302,190.2917,189.7934,190.2917,39089.0
2024-04-10 13:20:00,194.77,195.41,194.77,195.37,46903.0,190.2819,190.9072,190.2819,190.8681,46903.0
2024-04-10 13:25:00,195.37,195.44,194.93,194.93,38692.0,190.8681,190.9365,190.4382,190.4382,38692.0
2024-04-10 13:30:00,194.9,195.16,194.6,194.77,38146.0,190.4089,190.6629,190.1158,190.2819,38146.0
2024-04-10 13:35:00,194.78,194.79,194.52,194.6,27411.0,190.2917,190.3015,190.0377,190.1158,27411.0
2024-04-10 13:40:00,194.59,194.92,194.53,194.58,42522.0,190.1061,190.4285,190.0475,190.0963,42522.0
2024-04-10 13:45:00,194.55,194.68,194.45,194.68,31387.0,190.067,190.194,189.9693,190.194,31387.0
2024-04-10 13:50:00,194.65,194.7,194.43,194.61,31349.0,190.1647,190.2135,189.9498,190.1256,31349.0
2024-04-10 13:55:00,194.61,195.34,194.59,194.97,69720.0,190.1256,190.8388,190.1061,190.4773,69720.0
2024-04-10 14:00:00,195.02,195.36,194.86,195.32,23325.0,190.5262,190.8583,190.3698,190.8192,23325.0
2024-04-10 14:05:00,195.29,195.34,195.06,195.27,29073.0,190.7899,190.8388,190.5652,190.7704,29073.0
2024-04-10 14:10:00,195.28,195.42,195.11,195.4,23201.0,190.7802,190.9169,190.6141,190.8974,23201.0
2024-04-10 14:15:00,195.42,195.53,194.97,195.06,26236.0,190.9169,191.0244,190.4773,190.5652,26236.0
2024-04-10 14:20:00,195.08,195.26,194.81,194.88,24065.0,190.5848,190.7606,190.321,190.3894,24065.0
2024-04-10 14:25:00,194.86,195.09,194.83,194.83,25262.0,190.3698,190.5945,190.3405,190.3405,25262.0
2024-04-10 14:30:00,194.84,194.96,194.8,194.89,26950.0,190.3503,190.4675,190.3112,190.3992,26950.0
2024-04-10 14:35:00,194.87,195.01,194.81,194.97,46064.0,190.3796,190.5164,190.321,190.4773,46064.0
2024-04-10 14:40:00,194.95,195.04,194.82,194.96,32340.0,190.4578,190.5457,190.3308,190.4675,32340.0
2024-04-10 14:45:00,194.97,195.03,194.82,194.89,32850.0,190.4773,190.5359,190.3308,190.3992,32850.0
2024-04-10 14:50:00,194.89,195.01,194.59,194.67,53108.0,190.3992,190.5164,190.1061,190.1842,53108.0
2024-04-10 14:55:00,194.66,194.68,194.32,194.38,57019.0,190.1745,190.194,189.8423,189.9009,57019.0
2024-04-10 15:00:00,194.36,194.61,194.33,194.42,37979.0,189.8814,190.1256,189.8521,189.94,37979.0
2024-04-10 15:05:00,194.43,194.72,194.39,194.71,25864.0,189.9498,190.2331,189.9107,190.2233,25864.0
2024-04-10 15:10:00,194.72,195.04,194.66,195.03,47915.0,190.2331,190.5457,190.1745,190.5359,47915.0
2024-04-10 15:15:00,195.03,195.3,194.99,195.26,45862.0,190.5359,190.7997,190.4969,190.7606,45862.0
2024-04-10 15:20:00,195.28,195.55,195.2,195.55,91131.0,190.7802,191.0439,190.702,191.0439,91131.0
2024-04-10 15:25:00,195.54,195.65,195.44,195.45,53944.0,191.0342,191.1416,190.9365,190.9463,53944.0
2024-04-10 15:30:00,195.46,195.49,195.27,195.35,60725.0,190.956,190.9853,190.7704,190.8486,60725.0
2024-04-10 15:35:00,195.34,195.39,195.12,195.14,43251.0,190.8388,190.8876,190.6239,190.6434,43251.0
2024-04-10 15:40:00,195.15,195.53,195.13,195.51,76715.0,190.6532,191.0244,190.6336,191.0049,76715.0
2024-04-10 15:45:00,195.48,195.73,195.43,195.61,70820.0,190.9756,191.2198,190.9267,191.1026,70820.0
2024-04-10 15:50:00,195.61,195.73,195.44,195.62,140444.0,191.1026,191.2198,190.9365,191.1123,140444.0
2024-04-10 15:55:00,195.61,195.79,195.34,195.43,307733.0,191.1026,191.2784,190.8388,190.9267,307733.0
2024-04-11 09:30:00,196.0,196.06,194.48,194.91,186612.0,191.4836,191.5422,189.9986,190.4187,186612.0
2024-04-11 09:35:00,194.88,194.9,194.28,194.48,77306.0,190.3894,190.4089,189.8032,189.9986,77306.0
2024-04-11 09:40:00,194.45,194.51,193.95,194.16,92255.0,189.9693,190.0279,189.4808,189.686,92255.0
2024-04-11 09:45:00,194.18,194.66,194.12,194.61,72207.0,189.7055,190.1745,189.6469,190.1256,72207.0
2024-04-11 09:50:00,194.61,194.84,194.45,194.84,57281.0,190.1256,190.3503,189.9693,190.3503,57281.0
2024-04-11 09:55:00,194.83,195.07,194.5,194.92,68836.0,190.3405,190.575,190.0181,190.4285,68836.0
2024-04-11 10:00:00,194.94,194.99,194.45,194.5,65515.0,190.448,190.4969,189.9693,190.0181,65515.0
2024-04-11 10:05:00,194.5,194.53,193.88,193.95,90301.0,190.0181,190.0475,189.4124,189.4808,90301.0
2024-04-11 10:10:00,194.0,194.03,193.38,193.72,70254.0,189.5297,189.559,188.9239,189.2561,70254.0
2024-04-11 10:15:00,193.77,193.77,193.24,193.36,47239.0,189.305,189.305,188.7872,188.9044,47239.0
2024-04-11 10:20:00,193.35,193.92,193.32,193.9,52082.0,188.8946,189.4515,188.8653,189.432,52082.0
2024-04-11 10:25:00,193.92,194.04,193.5,193.55,39649.0,189.4515,189.5687,189.0412,189.09,39649.0
2024-04-11 10:30:00,193.55,193.87,193.52,193.74,41761.0,189.09,189.4027,189.0607,189.2757,41761.0
2024-04-11 10:35:00,193.75,193.78,193.56,193.76,52151.0,189.2854,189.3147,189.0998,189.2952,52151.0
2024-04-11 10:40:00,193.75,193.76,193.54,193.54,61627.0,189.2854,189.2952,189.0803,189.0803,61627.0
2024-04-11 10:45:00,193.56,193.94,193.56,193.85,62708.0,189.0998,189.471,189.0998,189.3831,62708.0
2024-04-11 10:50:00,193.87,193.98,193.59,193.73,51655.0,189.4027,189.5101,189.1291,189.2659,51655.0
2024-04-11 10:55:00,193.74,193.94,193.65,193.89,49074.0,189.2757,189.471,189.1877,189.4222,49074.0
2024-04-11 11:00:00,193.91,193.92,193.58,193.84,49825.0,189.4417,189.4515,189.1193,189.3733,49825.0
2024-04-11 11:05:00,193.83,193.93,193.69,193.79,66148.0,189.3636,189.4613,189.2268,189.3245,66148.0
2024-04-11 11:10:00,193.81,193.99,193.8,193.97,38129.0,189.344,189.5199,189.3343,189.5004,38129.0
2024-04-11 11:15:00,194.0,194.2,193.95,194.05,42324.0,189.5297,189.7251,189.4808,189.5785,42324.0
2024-04-11 11:20:00,194.06,194.19,193.94,194.08,57799.0,189.5883,189.7153,189.471,189.6078,57799.0
2024-04-11 11:25:00,194.08,194.22,193.94,194.13,63686.0,189.6078,189.7446,189.471,189.6567,63686.0
2024-04-11 11:30:00,194.12,194.33,194.01,194.25,67130.0,189.6469,189.8521,189.5394,189.7739,67130.0
2024-04-11 11:35:00,194.27,194.39,194.21,194.31,32597.0,189.7934,189.9107,189.7348,189.8325,32597.0
2024-04-11 11:40:00,194.32,194.52,194.29,194.31,43074.0,189.8423,190.0377,189.813,189.8325,43074.0
2024-04-11 11:45:00,194.33,194.62,194.33,194.59,49235.0,189.8521,190.1354,189.8521,190.1061,49235.0
2024-04-11 11:50:00,194.6,194.66,194.44,194.61,61501.0,190.1158,190.1745,189.9595,190.1256,61501.0
2024-04-11 11:55:00,194.61,194.82,194.58,194.75,59663.0,190.1256,190.3308,190.0963,190.2624,59663.0
2024-04-11 12:00:00,194.81,194.83,194.59,194.6,45023.0,190.321,190.3405,190.1061,190.1158,45023.0
2024-04-11 12:05:00,194.56,194.68,194.5,194.62,47609.0,190.0768,190.194,190.0181,190.1354,47609.0
2024-04-11 12:10:00,194.63,194.71,194.58,194.7,33898.0,190.1451,190.2233,190.0963,190.2135,33898.0
2024-04-11 12:15:00,194.7,194.76,194.65,194.73,42554.0,190.2135,190.2722,190.1647,190.2428,42554.0
2024-04-11 12:20:00,194.72,194.85,194.65,194.78,61936.0,190.2331,190.3601,190.1647,190.2917,61936.0
2024-04-11 12:25:00,194.78,194.78,194.35,194.38,49272.0,190.2917,190.2917,189.8716,189.9009,49272.0
2024-04-11 12:30:00,194.39,194.73,194.37,194.65,110531.0,189.9107,190.2428,189.8911,190.1647,110531.0
2024-04-11 12:35:00,194.67,194.81,194.64,194.81,46695.0,190.1842,190.321,190.1549,190.321,46695.0
2024-04-11 12:40:00,194.81,195.09,194.78,195.04,55799.0,190.321,190.5945,190.2917,190.5457,55799.0
2024-04-11 12:45:00,195.05,195.27,195.03,195.18,91642.0,190.5555,190.7704,190.5359,190.6825,91642.0
2024-04-11 12:50:00,195.19,195.22,194.84,194.87,65680.0,190.6922,190.7216,190.3503,190.3796,65680.0
2024-04-11 12:55:00,194.88,194.88,194.56,194.6,45762.0,190.3894,190.3894,190.0768,190.1158,45762.0
2024-04-11 13:00:00,194.6,194.96,194.38,194.89,48704.0,190.1158,190.4675,189.9009,190.3992,48704.0
2024-04-11 13:05:00,194.89,195.15,194.76,195.04,36516.0,190.3992,190.6532,190.2722,190.5457,36516.0
2024-04-11 13:10:00,195.05,195.37,195.05,195.28,37941.0,190.5555,190.8681,190.5555,190.7802,37941.0
2024-04-11 13:15:00,195.3,195.54,195.28,195.53,37393.0,190.7997,191.0342,190.7802,191.0244,37393.0
2024-04-11 13:20:00,195.54,195.67,195.39,195.48,45036.0,191.0342,191.1612,190.8876,190.9756,45036.0
2024-04-11 13:25:00,195.5,195.67,195.43,195.44,46885.0,190.9951,191.1612,190.9267,190.9365,46885.0
2024-04-11 13:30:00,195.46,195.52,195.4,195.47,26536.0,190.956,191.0146,190.8974,190.9658,26536.0
2024-04-11 13:35:00,195.48,195.51,195.37,195.39,31875.0,190.9756,191.0049,190.8681,190.8876,31875.0
2024-04-11 13:40:00,195.4,195.5,195.32,195.45,33814.0,190.8974,190.9951,190.8192,190.9463,33814.0
2024-04-11 13:45:00,195.46,195.59,195.42,195.58,26955.0,190.956,191.083,190.9169,191.0733,26955.0
2024-04-11 13:50:00,195.58,195.59,195.49,195.59,29279.0,191.0733,191.083,190.9853,191.083,29279.0
2024-04-11 13:55:00,195.58,195.76,195.53,195.57,53012.0,191.0733,191.2491,191.0244,191.0635,53012.0
2024-04-11 14:00:00,195.57,195.85,195.51,195.78,40704.0,191.0635,191.337,191.0049,191.2686,40704.0
2024-04-11 14:05:00,195.8,196.26,195.78,196.03,90960.0,191.2882,191.7376,191.2686,191.5129,90960.0
2024-04-11 14:10:00,196.06,196.08,195.78,195.86,60040.0,191.5422,191.5617,191.2686,191.3468,60040.0
2024-04-11 14:15:00,195.84,196.22,195.81,196.08,77336.0,191.3273,191.6985,191.298,191.5617,77336.0
2024-04-11 14:20:00,196.07,196.37,196.03,196.37,41597.0,191.552,191.8451,191.5129,191.8451,41597.0
2024-04-11 14:25:00,196.36,196.55,196.28,196.3,75965.0,191.8353,192.0209,191.7571,191.7767,75965.0
2024-04-11 14:30:00,196.3,196.33,196.02,196.19,66001.0,191.7767,191.806,191.5031,191.6692,66001.0
2024-04-11 14:35:00,196.17,196.2,196.08,196.11,52614.0,191.6497,191.679,191.5617,191.591,52614.0
2024-04-11 14:40:00,196.12,196.24,195.86,196.18,51452.0,191.6008,191.718,191.3468,191.6594,51452.0
2024-04-11 14:45:00,196.18,196.2,195.89,195.94,45093.0,191.6594,191.679,191.3761,191.425,45093.0
2024-04-11 14:50:00,195.93,195.98,195.8,195.95,59031.0,191.4152,191.464,191.2882,191.4347,59031.0
2024-04-11 14:55:00,195.92,196.39,195.92,196.34,86700.0,191.4054,191.8646,191.4054,191.8157,86700.0
2024-04-11 15:00:00,196.34,196.4,196.25,196.35,68302.0,191.8157,191.8744,191.7278,191.8255,68302.0
2024-04-11 15:05:00,196.36,196.57,196.34,196.37,60221.0,191.8353,192.0404,191.8157,191.8451,60221.0
2024-04-11 15:10:00,196.37,196.43,196.24,196.25,54011.0,191.8451,191.9037,191.718,191.7278,54011.0
2024-04-11 15:15:00,196.26,196.27,196.06,196.07,58782.0,191.7376,191.7474,191.5422,191.552,58782.0
2024-04-11 15:20:00,196.09,196.2,196.01,196.03,65077.0,191.5715,191.679,191.4933,191.5129,65077.0
2024-04-11 15:25:00,196.04,196.17,195.95,196.08,75831.0,191.5227,191.6497,191.4347,191.5617,75831.0
2024-04-11 15:30:00,196.07,196.18,196.04,196.13,69602.0,191.552,191.6594,191.5227,191.6106,69602.0
2024-04-11 15:35:00,196.13,196.17,196.02,196.07,75757.0,191.6106,191.6497,191.5031,191.552,75757.0
2024-04-11 15:40:00,196.06,196.18,196.05,196.13,137631.0,191.5422,191.6594,191.5324,191.6106,137631.0
2024-04-11 15:45:00,196.13,196.43,196.07,196.08,124723.0,191.6106,191.9037,191.552,191.5617,124723.0
2024-04-11 15:50:00,196.06,196.19,195.91,196.13,181019.0,191.5422,191.6692,191.3957,191.6106,181019.0
2024-04-11 15:55:00,196.13,196.16,195.2,195.3,467432.0,191.6106,191.6399,190.702,190.7997,467432.0
2024-04-12 09:30:00,188.08,188.79,187.25,188.24,1025539.0,183.7461,184.4397,182.9352,183.9024,1025539.0
2024-04-12 09:35:00,188.21,188.93,187.78,188.75,723333.0,183.8731,184.5765,183.453,184.4006,723333.0
2024-04-12 09:40:00,188.71,188.71,187.55,187.63,591944.0,184.3616,184.3616,183.2283,183.3064,591944.0
2024-04-12 09:45:00,187.57,188.3,187.11,187.31,487115.0,183.2478,183.961,182.7984,182.9938,487115.0
2024-04-12 09:50:00,187.27,187.4,185.11,185.78,842793.0,182.9547,183.0817,180.8445,181.4991,842793.0
2024-04-12 09:55:00,185.76,186.67,185.17,186.62,598628.0,181.4795,182.3686,180.9031,182.3197,598628.0
2024-04-12 10:00:00,186.6,187.03,185.73,185.75,437043.0,182.3002,182.7203,181.4502,181.4698,437043.0
2024-04-12 10:05:00,185.74,186.59,185.6,186.44,374283.0,181.46,182.2904,181.3232,182.1439,374283.0
2024-04-12 10:10:00,186.47,186.49,185.94,186.14,326647.0,182.1732,182.1927,181.6554,181.8508,326647.0
2024-04-12 10:15:00,186.19,186.85,185.76,186.81,343504.0,181.8996,182.5444,181.4795,182.5053,343504.0
2024-04-12 10:20:00,186.81,186.9,186.14,186.46,274187.0,182.5053,182.5933,181.8508,182.1634,274187.0
2024-04-12 10:25:00,186.44,186.58,185.56,185.59,300626.0,182.1439,182.2806,181.2841,181.3135,300626.0
2024-04-12 10:30:00,185.56,185.95,185.37,185.84,268371.0,181.2841,181.6652,181.0985,181.5577,268371.0
2024-04-12 10:35:00,185.85,185.95,185.13,185.21,240027.0,181.5675,181.6652,180.8641,180.9422,240027.0
2024-04-12 10:40:00,185.19,185.44,184.96,185.06,336323.0,180.9227,181.1669,180.698,180.7957,336323.0
2024-04-12 10:45:00,185.06,185.12,184.39,184.39,416052.0,180.7957,180.8543,180.1411,180.1411,416052.0
2024-04-12 10:50:00,184.39,184.73,184.18,184.54,324146.0,180.1411,180.4733,179.9359,180.2876,324146.0
2024-04-12 10:55:00,184.53,184.67,184.05,184.11,295657.0,180.2779,180.4147,179.8089,179.8676,295657.0
2024-04-12 11:00:00,184.11,184.34,183.9,184.31,308993.0,179.8676,180.0923,179.6624,180.0629,308993.0
2024-04-12 11:05:00,184.31,184.32,183.66,183.76,308762.0,180.0629,180.0727,179.4279,179.5256,308762.0
2024-04-12 11:10:00,183.77,184.39,183.7,184.12,393248.0,179.5354,180.1411,179.467,179.8773,393248.0
2024-04-12 11:15:00,184.1,184.87,184.02,184.45,303632.0,179.8578,180.61,179.7796,180.1997,303632.0
2024-04-12 11:20:00,184.45,184.47,184.16,184.28,166848.0,180.1997,180.2193,179.9164,180.0336,166848.0
2024-04-12 11:25:00,184.27,184.53,183.93,184.5,237114.0,180.0239,180.2779,179.6917,180.2486,237114.0
2024-04-12 11:30:00,184.5,184.95,184.48,184.78,212782.0,180.2486,180.6882,180.229,180.5221,212782.0
2024-04-12 11:35:00,184.79,184.97,184.57,184.89,257231.0,180.5319,180.7077,180.317,180.6296,257231.0
2024-04-12 11:40:00,184.9,185.17,184.83,185.0,257310.0,180.6394,180.9031,180.571,180.737,257310.0
2024-04-12 11:45:00,185.03,185.2,184.82,185.15,199023.0,180.7664,180.9324,180.5612,180.8836,199023.0
2024-04-12 11:50:00,185.15,185.31,184.97,185.28,201059.0,180.8836,181.0399,180.7077,181.0106,201059.0
2024-04-12 11:55:00,185.31,185.51,185.16,185.28,179091.0,181.0399,181.2353,180.8934,181.0106,179091.0
2024-04-12 12:00:00,185.27,185.28,184.89,184.99,173445.0,181.0008,181.0106,180.6296,180.7273,173445.0
2024-04-12 12:05:00,185.0,185.23,184.65,185.16,182625.0,180.737,180.9617,180.3951,180.8934,182625.0
2024-04-12 12:10:00,185.18,185.35,184.81,184.86,153114.0,180.9129,181.079,180.5514,180.6003,153114.0
2024-04-12 12:15:00,184.86,185.04,184.78,184.89,204850.0,180.6003,180.7761,180.5221,180.6296,204850.0
2024-04-12 12:20:00,184.89,185.02,184.77,184.99,190922.0,180.6296,180.7566,180.5123,180.7273,190922.0
2024-04-12 12:25:00,185.03,185.35,184.87,184.89,118932.0,180.7664,181.079,180.61,180.6296,118932.0
2024-04-12 12:30:00,184.89,185.11,184.87,185.02,118003.0,180.6296,180.8445,180.61,180.7566,118003.0
2024-04-12 12:35:00,185.02,185.05,184.06,184.06,218053.0,180.7566,180.7859,179.8187,179.8187,218053.0
2024-04-12 12:40:00,184.08,184.51,184.07,184.29,155613.0,179.8382,180.2583,179.8285,180.0434,155613.0
2024-04-12 12:45:00,184.29,184.53,184.2,184.49,149759.0,180.0434,180.2779,179.9555,180.2388,149759.0
2024-04-12 12:50:00,184.5,184.82,184.49,184.53,126542.0,180.2486,180.5612,180.2388,180.2779,126542.0
2024-04-12 12:55:00,184.57,184.68,184.16,184.28,143120.0,180.317,180.4244,179.9164,180.0336,143120.0
2024-04-12 13:00:00,184.26,184.34,184.07,184.2,123288.0,180.0141,180.0923,179.8285,179.9555,123288.0
2024-04-12 13:05:00,184.2,184.55,184.11,184.14,172807.0,179.9555,180.2974,179.8676,179.8969,172807.0
2024-04-12 13:10:00,184.17,184.42,184.03,184.26,167250.0,179.9262,180.1704,179.7894,180.0141,167250.0
2024-04-12 13:15:00,184.25,184.55,184.08,184.1,115927.0,180.0043,180.2974,179.8382,179.8578,115927.0
2024-04-12 13:20:00,184.09,184.18,183.71,183.81,190708.0,179.848,179.9359,179.4768,179.5745,190708.0
2024-04-12 13:25:00,183.8,184.18,183.74,183.86,240860.0,179.5647,179.9359,179.5061,179.6233,240860.0
2024-04-12 13:30:00,183.83,183.9,183.55,183.55,128078.0,179.594,179.6624,179.3205,179.3205,128078.0
2024-04-12 13:35:00,183.55,183.65,183.26,183.35,211430.0,179.3205,179.4182,179.0371,179.1251,211430.0
2024-04-12 13:40:00,183.35,183.68,183.27,183.61,205700.0,179.1251,179.4475,179.0469,179.3791,205700.0
2024-04-12 13:45:00,183.61,184.29,183.61,184.19,188608.0,179.3791,180.0434,179.3791,179.9457,188608.0
2024-04-12 13:50:00,184.21,184.38,184.06,184.18,124513.0,179.9653,180.1313,179.8187,179.9359,124513.0
2024-04-12 13:55:00,184.2,184.23,183.93,184.03,67686.0,179.9555,179.9848,179.6917,179.7894,67686.0
2024-04-12 14:00:00,184.0,184.06,183.81,184.02,87934.0,179.7601,179.8187,179.5745,179.7796,87934.0
2024-04-12 14:05:00,184.01,184.64,183.97,184.6,214067.0,179.7699,180.3853,179.7308,180.3463,214067.0
2024-04-12 14:10:00,184.6,184.73,184.28,184.3,154959.0,180.3463,180.4733,180.0336,180.0532,154959.0
2024-04-12 14:15:00,184.31,184.64,184.31,184.56,127708.0,180.0629,180.3853,180.0629,180.3072,127708.0
2024-04-12 14:20:00,184.56,184.6,184.31,184.44,120889.0,180.3072,180.3463,180.0629,180.19,120889.0
2024-04-12 14:25:00,184.43,184.55,184.12,184.33,96000.0,180.1802,180.2974,179.8773,180.0825,96000.0
2024-04-12 14:30:00,184.34,184.44,184.04,184.4,88140.0,180.0923,180.19,179.7992,180.1509,88140.0
2024-04-12 14:35:00,184.4,184.59,184.36,184.47,109684.0,180.1509,180.3365,180.1118,180.2193,109684.0
2024-04-12 14:40:00,184.47,184.73,184.4,184.46,136354.0,180.2193,180.4733,180.1509,180.2095,136354.0
2024-04-12 14:45:00,184.45,184.54,184.14,184.23,103420.0,180.1997,180.2876,179.8969,179.9848,103420.0
2024-04-12 14:50:00,184.24,184.37,184.13,184.18,111673.0,179.9946,180.1216,179.8871,179.9359,111673.0
2024-04-12 14:55:00,184.17,184.41,184.09,184.1,107272.0,179.9262,180.1606,179.848,179.8578,107272.0
2024-04-12 15:00:00,184.14,184.14,183.65,183.82,169177.0,179.8969,179.8969,179.4182,179.5842,169177.0
2024-04-12 15:05:00,183.82,184.09,183.56,183.58,156108.0,179.5842,179.848,179.3302,179.3498,156108.0
2024-04-12 15:10:00,183.59,183.65,183.37,183.47,199203.0,179.3595,179.4182,179.1446,179.2423,199203.0
2024-04-12 15:15:00,183.45,183.9,183.23,183.89,257747.0,179.2228,179.6624,179.0078,179.6526,257747.0
2024-04-12 15:20:00,183.89,183.98,183.64,183.78,154871.0,179.6526,179.7406,179.4084,179.5452,154871.0
2024-04-12 15:25:00,183.78,183.91,183.45,183.45,153839.0,179.5452,179.6722,179.2228,179.2228,153839.0
2024-04-12 15:30:00,183.47,183.77,183.34,183.62,198201.0,179.2423,179.5354,179.1153,179.3888,198201.0
2024-04-12 15:35:00,183.62,183.63,182.84,182.89,349969.0,179.3888,179.3986,178.6268,178.6757,349969.0
2024-04-12 15:40:00,182.89,183.24,182.84,183.13,283062.0,178.6757,179.0176,178.6268,178.9101,283062.0
2024-04-12 15:45:00,183.14,183.39,182.84,183.17,427849.0,178.9199,179.1641,178.6268,178.9492,427849.0
2024-04-12 15:50:00,183.19,183.39,182.6,182.73,583336.0,178.9688,179.1641,178.3924,178.5194,583336.0
2024-04-12 15:55:00,182.74,183.11,182.54,182.84,1074055.0,178.5291,178.8906,178.3337,178.6268,1074055.0
2024-04-15 09:30:00,184.5,186.89,184.19,186.21,1088937.0,180.2486,182.5835,179.9457,181.9192,1088937.0
2024-04-15 09:35:00,186.18,187.46,186.17,186.72,756709.0,181.8899,183.1404,181.8801,182.4174,756709.0
2024-04-15 09:40:00,186.72,187.27,186.03,186.11,341645.0,182.4174,182.9547,181.7433,181.8215,341645.0
2024-04-15 09:45:00,186.12,186.15,185.51,185.52,219273.0,181.8312,181.8606,181.2353,181.2451,219273.0
2024-04-15 09:50:00,185.54,186.12,185.54,185.84,138818.0,181.2646,181.8312,181.2646,181.5577,138818.0
2024-04-15 09:55:00,185.84,186.78,185.67,186.75,187226.0,181.5577,182.476,181.3916,182.4467,187226.0
2024-04-15 10:00:00,186.72,186.83,186.38,186.79,179303.0,182.4174,182.5249,182.0853,182.4858,179303.0
2024-04-15 10:05:00,186.79,187.05,186.4,186.43,213488.0,182.4858,182.7398,182.1048,182.1341,213488.0
2024-04-15 10:10:00,186.38,186.74,185.74,186.58,192247.0,182.0853,182.437,181.46,182.2806,192247.0
2024-04-15 10:15:00,186.61,186.96,186.49,186.82,161595.0,182.31,182.6519,182.1927,182.5151,161595.0
2024-04-15 10:20:00,186.81,186.9,185.95,186.33,142233.0,182.5053,182.5933,181.6652,182.0364,142233.0
2024-04-15 10:25:00,186.33,186.35,185.67,186.12,89646.0,182.0364,182.0559,181.3916,181.8312,89646.0
2024-04-15 10:30:00,186.12,186.14,185.35,185.36,97254.0,181.8312,181.8508,181.079,181.0888,97254.0
2024-04-15 10:35:00,185.36,185.39,184.72,184.73,146679.0,181.0888,181.1181,180.4635,180.4733,146679.0
2024-04-15 10:40:00,184.75,184.99,184.61,184.84,138860.0,180.4928,180.7273,180.356,180.5807,138860.0
2024-04-15 10:45:00,184.86,184.86,184.47,184.73,103108.0,180.6003,180.6003,180.2193,180.4733,103108.0
2024-04-15 10:50:00,184.73,184.78,184.36,184.48,137822.0,180.4733,180.5221,180.1118,180.229,137822.0
2024-04-15 10:55:00,184.49,184.99,184.48,184.56,103508.0,180.2388,180.7273,180.229,180.3072,103508.0
2024-04-15 11:00:00,184.58,184.61,184.01,184.18,112717.0,180.3267,180.356,179.7699,179.9359,112717.0
2024-04-15 11:05:00,184.19,184.22,183.75,183.78,98950.0,179.9457,179.975,179.5159,179.5452,98950.0
2024-04-15 11:10:00,183.8,184.16,183.77,184.07,101231.0,179.5647,179.9164,179.5354,179.8285,101231.0
2024-04-15 11:15:00,184.03,184.17,183.79,184.12,88717.0,179.7894,179.9262,179.5549,179.8773,88717.0
2024-04-15 11:20:00,184.14,184.14,183.79,183.85,49385.0,179.8969,179.8969,179.5549,179.6135,49385.0
2024-04-15 11:25:00,183.82,184.11,183.7,184.06,83112.0,179.5842,179.8676,179.467,179.8187,83112.0
2024-04-15 11:30:00,184.07,184.35,184.02,184.29,78233.0,179.8285,180.102,179.7796,180.0434,78233.0
2024-04-15 11:35:00,184.28,184.46,184.15,184.27,75690.0,180.0336,180.2095,179.9066,180.0239,75690.0
2024-04-15 11:40:00,184.29,184.45,184.21,184.33,51973.0,180.0434,180.1997,179.9653,180.0825,51973.0
2024-04-15 11:45:00,184.32,184.44,184.23,184.36,60058.0,180.0727,180.19,179.9848,180.1118,60058.0
2024-04-15 11:50:00,184.37,184.59,184.22,184.29,74336.0,180.1216,180.3365,179.975,180.0434,74336.0
2024-04-15 11:55:00,184.28,184.39,184.2,184.31,47998.0,180.0336,180.1411,179.9555,180.0629,47998.0
2024-04-15 12:00:00,184.31,184.48,184.03,184.48,48695.0,180.0629,180.229,179.7894,180.229,48695.0
2024-04-15 12:05:00,184.48,184.59,184.44,184.45,41898.0,180.229,180.3365,180.19,180.1997,41898.0
2024-04-15 12:10:00,184.43,184.58,184.29,184.51,56794.0,180.1802,180.3267,180.0434,180.2583,56794.0
2024-04-15 12:15:00,184.5,184.76,184.48,184.69,89730.0,180.2486,180.5026,180.229,180.4342,89730.0
2024-04-15 12:20:00,184.69,184.81,184.46,184.5,48330.0,180.4342,180.5514,180.2095,180.2486,48330.0
2024-04-15 12:25:00,184.5,184.77,184.38,184.68,54805.0,180.2486,180.5123,180.1313,180.4244,54805.0
2024-04-15 12:30:00,184.65,184.66,184.19,184.27,70066.0,180.3951,180.4049,179.9457,180.0239,70066.0
2024-04-15 12:35:00,184.29,184.36,184.03,184.12,54137.0,180.0434,180.1118,179.7894,179.8773,54137.0
2024-04-15 12:40:00,184.12,184.29,183.86,183.93,46666.0,179.8773,180.0434,179.6233,179.6917,46666.0
2024-04-15 12:45:00,183.9,184.0,183.79,183.84,80758.0,179.6624,179.7601,179.5549,179.6038,80758.0
2024-04-15 12:50:00,183.84,184.08,183.79,184.06,80583.0,179.6038,179.8382,179.5549,179.8187,80583.0
2024-04-15 12:55:00,184.06,184.12,183.93,184.04,47484.0,179.8187,179.8773,179.6917,179.7992,47484.0
2024-04-15 13:00:00,184.04,184.35,183.8,184.29,54841.0,179.7992,180.102,179.5647,180.0434,54841.0
2024-04-15 13:05:00,184.27,184.62,184.25,184.48,68161.0,180.0239,180.3658,180.0043,180.229,68161.0
2024-04-15 13:10:00,184.45,184.45,184.18,184.33,30928.0,180.1997,180.1997,179.9359,180.0825,30928.0
2024-04-15 13:15:00,184.34,184.34,183.83,183.87,44649.0,180.0923,180.0923,179.594,179.6331,44649.0
2024-04-15 13:20:00,183.88,183.92,183.56,183.58,89284.0,179.6429,179.6819,179.3302,179.3498,89284.0
2024-04-15 13:25:00,183.6,183.63,183.15,183.15,62826.0,179.3693,179.3986,178.9297,178.9297,62826.0
2024-04-15 13:30:00,183.14,183.48,182.99,183.37,125476.0,178.9199,179.2521,178.7734,179.1446,125476.0
2024-04-15 13:35:00,183.39,183.55,183.0,183.02,94362.0,179.1641,179.3205,178.7831,178.8027,94362.0
2024-04-15 13:40:00,183.03,183.39,182.97,183.1,51041.0,178.8124,179.1641,178.7538,178.8808,51041.0
2024-04-15 13:45:00,183.09,183.15,182.61,182.64,48084.0,178.8711,178.9297,178.4021,178.4314,48084.0
2024-04-15 13:50:00,182.66,182.94,182.5,182.85,52509.0,178.451,178.7245,178.2947,178.6366,52509.0
2024-04-15 13:55:00,182.86,183.24,182.74,183.2,48675.0,178.6464,179.0176,178.5291,178.9785,48675.0
2024-04-15 14:00:00,183.12,183.23,182.92,183.11,39780.0,178.9004,179.0078,178.705,178.8906,39780.0
2024-04-15 14:05:00,183.12,183.2,182.91,182.95,37992.0,178.9004,178.9785,178.6952,178.7343,37992.0
2024-04-15 14:10:00,182.94,182.95,182.63,182.73,75039.0,178.7245,178.7343,178.4217,178.5194,75039.0
2024-04-15 14:15:00,182.72,182.76,182.44,182.76,99114.0,178.5096,178.5487,178.236,178.5487,99114.0
2024-04-15 14:20:00,182.75,182.83,182.39,182.4,54463.0,178.5389,178.6171,178.1872,178.197,54463.0
2024-04-15 14:25:00,182.41,182.63,182.41,182.43,35789.0,178.2067,178.4217,178.2067,178.2263,35789.0
2024-04-15 14:30:00,182.43,182.91,182.37,182.9,123625.0,178.2263,178.6952,178.1677,178.6854,123625.0
2024-04-15 14:35:00,182.87,183.41,182.87,183.04,179741.0,178.6561,179.1837,178.6561,178.8222,179741.0
2024-04-15 14:40:00,183.05,183.2,182.99,183.12,48582.0,178.832,178.9785,178.7734,178.9004,48582.0
2024-04-15 14:45:00,183.14,183.24,182.68,182.72,54346.0,178.9199,179.0176,178.4705,178.5096,54346.0
2024-04-15 14:50:00,182.75,182.79,182.53,182.58,53323.0,178.5389,178.578,178.324,178.3728,53323.0
2024-04-15 14:55:00,182.59,183.1,182.59,183.07,55739.0,178.3826,178.8808,178.3826,178.8515,55739.0
2024-04-15 15:00:00,183.05,183.15,182.67,182.7,66490.0,178.832,178.9297,178.4607,178.49,66490.0
2024-04-15 15:05:00,182.67,182.78,182.52,182.69,59697.0,178.4607,178.5682,178.3142,178.4803,59697.0
2024-04-15 15:10:00,182.68,182.89,182.55,182.56,57824.0,178.4705,178.6757,178.3435,178.3533,57824.0
2024-04-15 15:15:00,182.55,182.64,182.26,182.28,65085.0,178.3435,178.4314,178.0602,178.0797,65085.0
2024-04-15 15:20:00,182.31,182.69,182.19,182.59,74591.0,178.109,178.4803,177.9918,178.3826,74591.0
2024-04-15 15:25:00,182.59,182.72,182.55,182.62,136526.0,178.3826,178.5096,178.3435,178.4119,136526.0
2024-04-15 15:30:00,182.63,183.35,182.63,183.15,150427.0,178.4217,179.1251,178.4217,178.9297,150427.0
2024-04-15 15:35:00,183.17,183.36,183.07,183.32,118407.0,178.9492,179.1348,178.8515,179.0958,118407.0
2024-04-15 15:40:00,183.3,183.39,182.81,183.01,143249.0,179.0762,179.1641,178.5975,178.7929,143249.0
2024-04-15 15:45:00,183.02,183.44,183.0,183.43,220998.0,178.8027,179.213,178.7831,179.2032,220998.0
2024-04-15 15:50:00,183.44,183.53,183.35,183.41,343000.0,179.213,179.3009,179.1251,179.1837,343000.0
2024-04-15 15:55:00,183.4,183.46,182.86,182.89,405318.0,179.1739,179.2325,178.6464,178.6757,405318.0
2024-04-16 09:30:00,182.9,183.16,182.11,182.98,342909.0,178.6854,178.9394,177.9136,178.7636,342909.0
2024-04-16 09:35:00,183.0,183.11,181.36,181.73,253126.0,178.7831,178.8906,177.1809,177.5424,253126.0
2024-04-16 09:40:00,181.78,181.92,181.11,181.91,160660.0,177.5912,177.728,176.9367,177.7183,160660.0
2024-04-16 09:45:00,181.98,182.09,180.52,180.88,189402.0,177.7866,177.8941,176.3603,176.712,189402.0
2024-04-16 09:50:00,180.86,181.46,180.85,181.33,166125.0,176.6924,177.2786,176.6827,177.1516,166125.0
2024-04-16 09:55:00,181.34,181.69,180.88,180.9,150669.0,177.1614,177.5033,176.712,176.7315,150669.0
2024-04-16 10:00:00,180.89,181.01,180.27,180.56,148991.0,176.7218,176.839,176.116,176.3994,148991.0
2024-04-16 10:05:00,180.58,180.8,180.32,180.71,149036.0,176.4189,176.6338,176.1649,176.5459,149036.0
2024-04-16 10:10:00,180.68,180.73,180.46,180.73,102923.0,176.5166,176.5654,176.3017,176.5654,102923.0
2024-04-16 10:15:00,180.73,180.95,180.42,180.43,206140.0,176.5654,176.7804,176.2626,176.2724,206140.0
2024-04-16 10:20:00,180.46,180.68,180.44,180.56,151939.0,176.3017,176.5166,176.2821,176.3994,151939.0
2024-04-16 10:25:00,180.56,180.63,180.07,180.07,177742.0,176.3994,176.4677,175.9207,175.9207,177742.0
2024-04-16 10:30:00,180.08,180.31,179.77,179.95,352718.0,175.9304,176.1551,175.6276,175.8034,352718.0
2024-04-16 10:35:00,179.94,180.3,179.92,180.21,113850.0,175.7936,176.1454,175.7741,176.0574,113850.0
2024-04-16 10:40:00,180.23,180.42,180.16,180.35,107674.0,176.077,176.2626,176.0086,176.1942,107674.0
2024-04-16 10:45:00,180.34,180.77,180.28,180.41,95576.0,176.1844,176.6045,176.1258,176.2528,95576.0
2024-04-16 10:50:00,180.42,180.46,179.92,179.99,124069.0,176.2626,176.3017,175.7741,175.8425,124069.0
2024-04-16 10:55:00,180.01,180.12,179.8,180.02,131241.0,175.862,175.9695,175.6569,175.8718,131241.0
2024-04-16 11:00:00,180.0,180.18,179.9,179.95,86290.0,175.8523,176.0281,175.7546,175.8034,86290.0
2024-04-16 11:05:00,179.95,180.01,179.65,179.74,110032.0,175.8034,175.862,175.5103,175.5983,110032.0
2024-04-16 11:10:00,179.73,179.97,179.66,179.89,114197.0,175.5885,175.823,175.5201,175.7448,114197.0
2024-04-16 11:15:00,179.9,180.25,179.82,180.1,97617.0,175.7546,176.0965,175.6764,175.95,97617.0
2024-04-16 11:20:00,180.1,180.48,180.01,180.43,83432.0,175.95,176.3212,175.862,176.2724,83432.0
2024-04-16 11:25:00,180.43,180.6,180.31,180.38,68396.0,176.2724,176.4384,176.1551,176.2235,68396.0
2024-04-16 11:30:00,180.36,180.39,180.01,180.25,73423.0,176.204,176.2333,175.862,176.0965,73423.0
2024-04-16 11:35:00,180.25,180.41,180.2,180.29,80619.0,176.0965,176.2528,176.0477,176.1356,80619.0
2024-04-16 11:40:00,180.31,180.37,180.13,180.29,119919.0,176.1551,176.2137,175.9793,176.1356,119919.0
2024-04-16 11:45:00,180.28,180.44,180.13,180.28,122743.0,176.1258,176.2821,175.9793,176.1258,122743.0
2024-04-16 11:50:00,180.29,180.49,180.27,180.46,98472.0,176.1356,176.331,176.116,176.3017,98472.0
2024-04-16 11:55:00,180.46,180.52,180.19,180.2,125913.0,176.3017,176.3603,176.0379,176.0477,125913.0
2024-04-16 12:00:00,180.2,180.22,179.76,179.87,108550.0,176.0477,176.0672,175.6178,175.7253,108550.0
2024-04-16 12:05:00,179.86,180.18,179.77,180.13,97484.0,175.7155,176.0281,175.6276,175.9793,97484.0
2024-04-16 12:10:00,180.17,180.34,180.11,180.34,67058.0,176.0183,176.1844,175.9597,176.1844,67058.0
2024-04-16 12:15:00,180.35,180.47,180.28,180.44,122655.0,176.1942,176.3114,176.1258,176.2821,122655.0
2024-04-16 12:20:00,180.44,180.58,180.31,180.36,142904.0,176.2821,176.4189,176.1551,176.204,142904.0
2024-04-16 12:25:00,180.36,180.56,180.33,180.37,132529.0,176.204,176.3994,176.1747,176.2137,132529.0
2024-04-16 12:30:00,180.37,180.57,180.33,180.45,91707.0,176.2137,176.4091,176.1747,176.2919,91707.0
2024-04-16 12:35:00,180.46,180.48,180.17,180.22,100709.0,176.3017,176.3212,176.0183,176.0672,100709.0
2024-04-16 12:40:00,180.24,180.38,180.17,180.22,94093.0,176.0867,176.2235,176.0183,176.0672,94093.0
2024-04-16 12:45:00,180.22,180.54,180.15,180.53,66021.0,176.0672,176.3798,175.9988,176.3701,66021.0
2024-04-16 12:50:00,180.52,180.58,180.36,180.4,67332.0,176.3603,176.4189,176.204,176.243,67332.0
2024-04-16 12:55:00,180.41,180.46,180.22,180.36,44604.0,176.2528,176.3017,176.0672,176.204,44604.0
2024-04-16 13:00:00,180.36,180.4,180.2,180.23,47075.0,176.204,176.243,176.0477,176.077,47075.0
2024-04-16 13:05:00,180.25,180.61,180.15,180.53,88040.0,176.0965,176.4482,175.9988,176.3701,88040.0
2024-04-16 13:10:00,180.53,180.64,180.41,180.55,62867.0,176.3701,176.4775,176.2528,176.3896,62867.0
2024-04-16 13:15:00,180.55,180.68,180.4,180.6,64663.0,176.3896,176.5166,176.243,176.4384,64663.0
2024-04-16 13:20:00,180.61,180.68,180.49,180.59,57204.0,176.4482,176.5166,176.331,176.4287,57204.0
2024-04-16 13:25:00,180.57,180.75,180.51,180.56,136016.0,176.4091,176.585,176.3505,176.3994,136016.0
2024-04-16 13:30:00,180.57,180.61,179.76,180.26,135958.0,176.4091,176.4482,175.6178,176.1063,135958.0
2024-04-16 13:35:00,180.28,180.68,180.27,180.61,93831.0,176.1258,176.5166,176.116,176.4482,93831.0
2024-04-16 13:40:00,180.62,181.61,180.54,180.62,112937.0,176.458,177.4252,176.3798,176.458,112937.0
2024-04-16 13:45:00,180.63,180.85,180.41,180.42,101353.0,176.4677,176.6827,176.2528,176.2626,101353.0
2024-04-16 13:50:00,180.42,180.65,180.15,180.55,74057.0,176.2626,176.4873,175.9988,176.3896,74057.0
2024-04-16 13:55:00,180.52,180.65,180.4,180.58,58937.0,176.3603,176.4873,176.243,176.4189,58937.0
2024-04-16 14:00:00,180.53,180.71,180.24,180.7,64493.0,176.3701,176.5459,176.0867,176.5361,64493.0
2024-04-16 14:05:00,180.71,181.41,180.68,181.36,90784.0,176.5459,177.2298,176.5166,177.1809,90784.0
2024-04-16 14:10:00,181.37,181.67,180.87,180.87,101668.0,177.1907,177.4838,176.7022,176.7022,101668.0
2024-04-16 14:15:00,180.89,180.97,180.34,180.37,72484.0,176.7218,176.7999,176.1844,176.2137,72484.0
2024-04-16 14:20:00,180.38,180.44,180.06,180.33,81576.0,176.2235,176.2821,175.9109,176.1747,81576.0
2024-04-16 14:25:00,180.36,180.83,180.19,180.45,86823.0,176.204,176.6631,176.0379,176.2919,86823.0
2024-04-16 14:30:00,180.45,180.95,180.45,180.89,75559.0,176.2919,176.7804,176.2919,176.7218,75559.0
2024-04-16 14:35:00,180.92,181.0,180.76,180.91,62578.0,176.7511,176.8292,176.5948,176.7413,62578.0
2024-04-16 14:40:00,180.93,181.16,180.92,181.11,73965.0,176.7608,176.9855,176.7511,176.9367,73965.0
2024-04-16 14:45:00,181.1,181.17,180.92,180.97,53244.0,176.9269,176.9953,176.7511,176.7999,53244.0
2024-04-16 14:50:00,180.98,181.5,180.97,181.42,100766.0,176.8097,177.3177,176.7999,177.2395,100766.0
2024-04-16 14:55:00,181.43,181.58,181.3,181.58,84232.0,177.2493,177.3959,177.1223,177.3959,84232.0
2024-04-16 15:00:00,181.58,181.62,181.28,181.34,110153.0,177.3959,177.4349,177.1028,177.1614,110153.0
2024-04-16 15:05:00,181.33,181.46,181.2,181.34,84445.0,177.1516,177.2786,177.0246,177.1614,84445.0
2024-04-16 15:10:00,181.34,181.53,181.25,181.48,94220.0,177.1614,177.347,177.0735,177.2982,94220.0
2024-04-16 15:15:00,181.46,181.64,181.2,181.64,107936.0,177.2786,177.4545,177.0246,177.4545,107936.0
2024-04-16 15:20:00,181.66,181.82,181.54,181.76,94371.0,177.474,177.6303,177.3568,177.5717,94371.0
2024-04-16 15:25:00,181.77,181.96,181.71,181.89,81338.0,177.5815,177.7671,177.5229,177.6987,81338.0
2024-04-16 15:30:00,181.89,181.89,181.03,181.03,102759.0,177.6987,177.6987,176.8585,176.8585,102759.0
2024-04-16 15:35:00,181.03,181.25,180.87,181.16,93673.0,176.8585,177.0735,176.7022,176.9855,93673.0
2024-04-16 15:40:00,181.16,181.16,180.88,181.08,114345.0,176.9855,176.9855,176.712,176.9074,114345.0
2024-04-16 15:45:00,181.08,181.28,180.96,181.14,105340.0,176.9074,177.1028,176.7901,176.966,105340.0
2024-04-16 15:50:00,181.12,181.33,181.01,181.08,190990.0,176.9465,177.1516,176.839,176.9074,190990.0
2024-04-16 15:55:00,181.07,181.17,180.64,180.74,628193.0,176.8976,176.9953,176.4775,176.5752,628193.0
2024-04-17 09:30:00,181.37,181.96,181.2,181.29,203332.0,177.1907,177.7671,177.0246,177.1125,203332.0
2024-04-17 09:35:00,181.3,181.62,180.91,181.59,69202.0,177.1223,177.4349,176.7413,177.4056,69202.0
2024-04-17 09:40:00,181.54,181.98,181.46,181.86,106109.0,177.3568,177.7866,177.2786,177.6694,106109.0
2024-04-17 09:45:00,181.92,182.42,181.35,181.38,133405.0,177.728,178.2165,177.1712,177.2005,133405.0
2024-04-17 09:50:00,181.39,181.5,181.11,181.29,108116.0,177.2102,177.3177,176.9367,177.1125,108116.0
2024-04-17 09:55:00,181.29,181.6,181.23,181.28,77932.0,177.1125,177.4154,177.0539,177.1028,77932.0
2024-04-17 10:00:00,181.26,181.28,180.97,181.08,88851.0,177.0832,177.1028,176.7999,176.9074,88851.0
2024-04-17 10:05:00,181.05,181.21,180.83,181.04,115694.0,176.8781,177.0344,176.6631,176.8683,115694.0
2024-04-17 10:10:00,181.02,181.03,180.42,180.47,151499.0,176.8488,176.8585,176.2626,176.3114,151499.0
2024-04-17 10:15:00,180.47,180.64,180.3,180.5,70763.0,176.3114,176.4775,176.1454,176.3407,70763.0
2024-04-17 10:20:00,180.48,180.92,180.46,180.91,50877.0,176.3212,176.7511,176.3017,176.7413,50877.0
2024-04-17 10:25:00,180.91,181.07,180.67,180.78,50870.0,176.7413,176.8976,176.5068,176.6143,50870.0
2024-04-17 10:30:00,180.73,180.98,180.71,180.81,73797.0,176.5654,176.8097,176.5459,176.6436,73797.0
2024-04-17 10:35:00,180.8,180.82,180.51,180.73,53935.0,176.6338,176.6534,176.3505,176.5654,53935.0
2024-04-17 10:40:00,180.73,180.77,180.3,180.42,110092.0,176.5654,176.6045,176.1454,176.2626,110092.0
2024-04-17 10:45:00,180.41,180.81,180.32,180.62,108802.0,176.2528,176.6436,176.1649,176.458,108802.0
2024-04-17 10:50:00,180.63,180.72,180.13,180.37,50186.0,176.4677,176.5557,175.9793,176.2137,50186.0
2024-04-17 10:55:00,180.37,180.6,180.36,180.42,41760.0,176.2137,176.4384,176.204,176.2626,41760.0
2024-04-17 11:00:00,180.46,180.53,180.34,180.44,27989.0,176.3017,176.3701,176.1844,176.2821,27989.0
2024-04-17 11:05:00,180.45,180.48,180.12,180.16,36828.0,176.2919,176.3212,175.9695,176.0086,36828.0
2024-04-17 11:10:00,180.16,180.29,180.06,180.13,41659.0,176.0086,176.1356,175.9109,175.9793,41659.0
2024-04-17 11:15:00,180.16,180.2,179.95,179.95,58535.0,176.0086,176.0477,175.8034,175.8034,58535.0
2024-04-17 11:20:00,180.0,180.17,179.9,179.98,48665.0,175.8523,176.0183,175.7546,175.8327,48665.0
2024-04-17 11:25:00,179.98,180.11,179.78,179.85,48485.0,175.8327,175.9597,175.6373,175.7057,48485.0
2024-04-17 11:30:00,179.84,179.85,179.45,179.65,89522.0,175.696,175.7057,175.3149,175.5103,89522.0
2024-04-17 11:35:00,179.66,179.89,179.6,179.79,53836.0,175.5201,175.7448,175.4615,175.6471,53836.0
2024-04-17 11:40:00,179.79,179.99,179.72,179.92,53869.0,175.6471,175.8425,175.5787,175.7741,53869.0
2024-04-17 11:45:00,179.92,179.99,179.67,179.75,44544.0,175.7741,175.8425,175.5299,175.608,44544.0
2024-04-17 11:50:00,179.73,179.98,179.7,179.89,40621.0,175.5885,175.8327,175.5592,175.7448,40621.0
2024-04-17 11:55:00,179.9,179.97,179.81,179.84,65376.0,175.7546,175.823,175.6666,175.696,65376.0
2024-04-17 12:00:00,179.83,179.85,179.58,179.62,41203.0,175.6862,175.7057,175.4419,175.481,41203.0
2024-04-17 12:05:00,179.62,179.65,179.2,179.37,92551.0,175.481,175.5103,175.0707,175.2368,92551.0
2024-04-17 12:10:00,179.38,179.85,179.38,179.66,81341.0,175.2466,175.7057,175.2466,175.5201,81341.0
2024-04-17 12:15:00,179.68,180.07,179.64,180.07,77415.0,175.5396,175.9207,175.5006,175.9207,77415.0
2024-04-17 12:20:00,180.07,180.18,179.85,180.06,73417.0,175.9207,176.0281,175.7057,175.9109,73417.0
2024-04-17 12:25:00,180.04,180.23,180.03,180.15,25308.0,175.8913,176.077,175.8816,175.9988,25308.0
2024-04-17 12:30:00,180.13,180.18,179.98,180.06,32268.0,175.9793,176.0281,175.8327,175.9109,32268.0
2024-04-17 12:35:00,180.07,180.18,179.91,180.12,33799.0,175.9207,176.0281,175.7643,175.9695,33799.0
2024-04-17 12:40:00,180.13,180.15,179.63,179.63,51322.0,175.9793,175.9988,175.4908,175.4908,51322.0
2024-04-17 12:45:00,179.66,179.78,179.48,179.78,62438.0,175.5201,175.6373,175.3442,175.6373,62438.0
2024-04-17 12:50:00,179.75,180.07,179.64,180.03,35566.0,175.608,175.9207,175.5006,175.8816,35566.0
2024-04-17 12:55:00,180.01,180.03,179.75,179.79,31937.0,175.862,175.8816,175.608,175.6471,31937.0
2024-04-17 13:00:00,179.8,180.03,179.73,179.9,47560.0,175.6569,175.8816,175.5885,175.7546,47560.0
2024-04-17 13:05:00,179.87,180.2,179.77,179.98,54841.0,175.7253,176.0477,175.6276,175.8327,54841.0
2024-04-17 13:10:00,179.98,180.19,179.89,180.17,42449.0,175.8327,176.0379,175.7448,176.0183,42449.0
2024-04-17 13:15:00,180.2,180.46,180.2,180.31,61859.0,176.0477,176.3017,176.0477,176.1551,61859.0
2024-04-17 13:20:00,180.34,180.59,180.25,180.31,72029.0,176.1844,176.4287,176.0965,176.1551,72029.0
2024-04-17 13:25:00,180.31,180.63,180.29,180.62,49720.0,176.1551,176.4677,176.1356,176.458,49720.0
2024-04-17 13:30:00,180.64,180.67,180.43,180.47,39673.0,176.4775,176.5068,176.2724,176.3114,39673.0
2024-04-17 13:35:00,180.48,180.66,180.47,180.58,46167.0,176.3212,176.4971,176.3114,176.4189,46167.0
2024-04-17 13:40:00,180.57,180.74,180.41,180.52,46504.0,176.4091,176.5752,176.2528,176.3603,46504.0
2024-04-17 13:45:00,180.52,180.56,180.26,180.56,33867.0,176.3603,176.3994,176.1063,176.3994,33867.0
2024-04-17 13:50:00,180.59,180.72,180.44,180.65,32940.0,176.4287,176.5557,176.2821,176.4873,32940.0
2024-04-17 13:55:00,180.67,180.79,180.62,180.79,34645.0,176.5068,176.6241,176.458,176.6241,34645.0
2024-04-17 14:00:00,180.8,180.86,180.67,180.86,46362.0,176.6338,176.6924,176.5068,176.6924,46362.0
2024-04-17 14:05:00,180.87,180.87,180.6,180.62,49994.0,176.7022,176.7022,176.4384,176.458,49994.0
2024-04-17 14:10:00,180.62,180.71,180.58,180.61,35003.0,176.458,176.5459,176.4189,176.4482,35003.0
2024-04-17 14:15:00,180.63,180.84,180.61,180.71,52703.0,176.4677,176.6729,176.4482,176.5459,52703.0
2024-04-17 14:20:00,180.73,180.78,180.59,180.71,40543.0,176.5654,176.6143,176.4287,176.5459,40543.0
2024-04-17 14:25:00,180.72,181.01,180.66,180.84,39962.0,176.5557,176.839,176.4971,176.6729,39962.0
2024-04-17 14:30:00,180.87,180.95,180.82,180.85,20585.0,176.7022,176.7804,176.6534,176.6827,20585.0
2024-04-17 14:35:00,180.84,181.04,180.76,180.96,60031.0,176.6729,176.8683,176.5948,176.7901,60031.0
2024-04-17 14:40:00,180.97,181.41,180.96,181.41,107918.0,176.7999,177.2298,176.7901,177.2298,107918.0
2024-04-17 14:45:00,181.41,181.46,181.03,181.07,78553.0,177.2298,177.2786,176.8585,176.8976,78553.0
2024-04-17 14:50:00,181.09,181.16,180.6,180.69,63950.0,176.9171,176.9855,176.4384,176.5264,63950.0
2024-04-17 14:55:00,180.68,180.79,180.53,180.66,54933.0,176.5166,176.6241,176.3701,176.4971,54933.0
2024-04-17 15:00:00,180.65,180.69,180.44,180.48,56989.0,176.4873,176.5264,176.2821,176.3212,56989.0
2024-04-17 15:05:00,180.48,180.52,180.32,180.4,37766.0,176.3212,176.3603,176.1649,176.243,37766.0
2024-04-17 15:10:00,180.42,180.44,180.07,180.22,50879.0,176.2626,176.2821,175.9207,176.0672,50879.0
2024-04-17 15:15:00,180.21,180.6,180.21,180.47,45728.0,176.0574,176.4384,176.0574,176.3114,45728.0
2024-04-17 15:20:00,180.5,180.57,180.29,180.32,53278.0,176.3407,176.4091,176.1356,176.1649,53278.0
2024-04-17 15:25:00,180.33,180.4,180.13,180.15,54382.0,176.1747,176.243,175.9793,175.9988,54382.0
2024-04-17 15:30:00,180.18,180.71,180.17,180.68,61676.0,176.0281,176.5459,176.0183,176.5166,61676.0
2024-04-17 15:35:00,180.67,180.75,180.39,180.55,90506.0,176.5068,176.585,176.2333,176.3896,90506.0
2024-04-17 15:40:00,180.53,180.99,180.5,180.83,88538.0,176.3701,176.8195,176.3407,176.6631,88538.0
2024-04-17 15:45:00,180.83,180.83,180.53,180.59,83052.0,176.6631,176.6631,176.3701,176.4287,83052.0
2024-04-17 15:50:00,180.58,180.66,180.21,180.46,139733.0,176.4189,176.4971,176.0574,176.3017,139733.0
2024-04-17 15:55:00,180.44,180.49,179.93,179.97,379787.0,176.2821,176.331,175.7839,175.823,379787.0
2024-04-18 09:30:00,181.1,181.82,181.03,181.2,208804.0,176.9269,177.6303,176.8585,177.0246,208804.0
2024-04-18 09:35:00,181.13,181.31,179.97,181.17,323332.0,176.9562,177.1321,175.823,176.9953,323332.0
2024-04-18 09:40:00,181.17,181.97,181.01,181.49,152746.0,176.9953,177.7769,176.839,177.3079,152746.0
2024-04-18 09:45:00,181.43,181.94,181.2,181.91,91695.0,177.2493,177.7476,177.0246,177.7183,91695.0
2024-04-18 09:50:00,181.91,182.01,181.37,181.64,89763.0,177.7183,177.8159,177.1907,177.4545,89763.0
2024-04-18 09:55:00,181.6,182.08,181.56,181.94,60764.0,177.4154,177.8843,177.3763,177.7476,60764.0
2024-04-18 10:00:00,181.93,181.95,181.3,181.34,66550.0,177.7378,177.7573,177.1223,177.1614,66550.0
2024-04-18 10:05:00,181.36,181.93,181.34,181.93,100367.0,177.1809,177.7378,177.1614,177.7378,100367.0
2024-04-18 10:10:00,181.92,182.03,181.67,181.93,64158.0,177.728,177.8355,177.4838,177.7378,64158.0
2024-04-18 10:15:00,181.91,182.28,181.89,182.23,75504.0,177.7183,178.0797,177.6987,178.0309,75504.0
2024-04-18 10:20:00,182.24,182.24,181.87,182.09,47323.0,178.0406,178.0406,177.6792,177.8941,47323.0
2024-04-18 10:25:00,182.08,182.41,181.86,182.39,59648.0,177.8843,178.2067,177.6694,178.1872,59648.0
2024-04-18 10:30:00,182.37,182.99,182.36,182.96,335824.0,178.1677,178.7734,178.1579,178.7441,335824.0
2024-04-18 10:35:00,182.95,183.15,182.73,182.73,77717.0,178.7343,178.9297,178.5194,178.5194,77717.0
2024-04-18 10:40:00,182.73,183.15,182.53,183.03,88726.0,178.5194,178.9297,178.324,178.8124,88726.0
2024-04-18 10:45:00,183.02,183.29,182.94,183.15,49681.0,178.8027,179.0665,178.7245,178.9297,49681.0
2024-04-18 10:50:00,183.18,183.23,182.98,183.09,52163.0,178.959,179.0078,178.7636,178.8711,52163.0
2024-04-18 10:55:00,183.06,183.34,183.05,183.18,51471.0,178.8418,179.1153,178.832,178.959,51471.0
2024-04-18 11:00:00,183.18,183.3,183.08,183.08,34394.0,178.959,179.0762,178.8613,178.8613,34394.0
2024-04-18 11:05:00,183.15,183.26,182.94,183.06,45179.0,178.9297,179.0371,178.7245,178.8418,45179.0
2024-04-18 11:10:00,183.06,183.28,183.06,183.26,36332.0,178.8418,179.0567,178.8418,179.0371,36332.0
2024-04-18 11:15:00,183.28,183.36,183.0,183.03,76808.0,179.0567,179.1348,178.7831,178.8124,76808.0
2024-04-18 11:20:00,183.03,183.32,183.02,183.3,60931.0,178.8124,179.0958,178.8027,179.0762,60931.0
2024-04-18 11:25:00,183.31,183.31,183.0,183.03,61042.0,179.086,179.086,178.7831,178.8124,61042.0
2024-04-18 11:30:00,183.04,183.1,182.88,182.91,120649.0,178.8222,178.8808,178.6659,178.6952,120649.0
2024-04-18 11:35:00,182.94,183.01,182.84,182.91,26495.0,178.7245,178.7929,178.6268,178.6952,26495.0
2024-04-18 11:40:00,182.89,182.89,182.54,182.69,190606.0,178.6757,178.6757,178.3337,178.4803,190606.0
2024-04-18 11:45:00,182.69,182.69,182.42,182.48,38974.0,178.4803,178.4803,178.2165,178.2751,38974.0
2024-04-18 11:50:00,182.47,182.56,182.41,182.46,32748.0,178.2653,178.3533,178.2067,178.2556,32748.0
2024-04-18 11:55:00,182.43,182.43,182.2,182.35,63451.0,178.2263,178.2263,178.0016,178.1481,63451.0
2024-04-18 12:00:00,182.35,182.66,182.34,182.49,37490.0,178.1481,178.451,178.1383,178.2849,37490.0
2024-04-18 12:05:00,182.47,182.48,182.23,182.42,27436.0,178.2653,178.2751,178.0309,178.2165,27436.0
2024-04-18 12:10:00,182.4,182.56,182.38,182.39,20119.0,178.197,178.3533,178.1774,178.1872,20119.0
2024-04-18 12:15:00,182.35,182.54,182.32,182.52,19418.0,178.1481,178.3337,178.1188,178.3142,19418.0
2024-04-18 12:20:00,182.51,182.53,182.4,182.44,15596.0,178.3044,178.324,178.197,178.236,15596.0
2024-04-18 12:25:00,182.42,182.52,182.33,182.42,20109.0,178.2165,178.3142,178.1286,178.2165,20109.0
2024-04-18 12:30:00,182.38,182.38,181.93,182.0,34112.0,178.1774,178.1774,177.7378,177.8062,34112.0
2024-04-18 12:35:00,182.0,182.3,181.99,182.08,26596.0,177.8062,178.0993,177.7964,177.8843,26596.0
2024-04-18 12:40:00,182.09,182.11,181.71,181.83,46028.0,177.8941,177.9136,177.5229,177.6401,46028.0
2024-04-18 12:45:00,181.84,181.93,181.75,181.92,39965.0,177.6499,177.7378,177.5619,177.728,39965.0
2024-04-18 12:50:00,181.92,181.99,181.65,181.67,20280.0,177.728,177.7964,177.4642,177.4838,20280.0
2024-04-18 12:55:00,181.73,181.81,181.47,181.56,27738.0,177.5424,177.6206,177.2884,177.3763,27738.0
2024-04-18 13:00:00,181.56,181.64,181.32,181.34,30394.0,177.3763,177.4545,177.1418,177.1614,30394.0
2024-04-18 13:05:00,181.34,181.35,181.18,181.29,36515.0,177.1614,177.1712,177.0051,177.1125,36515.0
2024-04-18 13:10:00,181.26,181.27,181.04,181.26,46237.0,177.0832,177.093,176.8683,177.0832,46237.0
2024-04-18 13:15:00,181.24,181.34,180.52,180.68,101750.0,177.0637,177.1614,176.3603,176.5166,101750.0
2024-04-18 13:20:00,180.68,180.8,180.45,180.45,43892.0,176.5166,176.6338,176.2919,176.2919,43892.0
2024-04-18 13:25:00,180.48,181.23,180.48,181.2,37532.0,176.3212,177.0539,176.3212,177.0246,37532.0
2024-04-18 13:30:00,181.18,181.22,180.84,180.89,24190.0,177.0051,177.0442,176.6729,176.7218,24190.0
2024-04-18 13:35:00,180.89,180.95,180.71,180.78,42303.0,176.7218,176.7804,176.5459,176.6143,42303.0
2024-04-18 13:40:00,180.79,180.89,180.49,180.85,39060.0,176.6241,176.7218,176.331,176.6827,39060.0
2024-04-18 13:45:00,180.8,181.04,180.77,180.86,32689.0,176.6338,176.8683,176.6045,176.6924,32689.0
2024-04-18 13:50:00,180.86,180.86,180.55,180.77,39019.0,176.6924,176.6924,176.3896,176.6045,39019.0
2024-04-18 13:55:00,180.76,181.07,180.69,181.05,36998.0,176.5948,176.8976,176.5264,176.8781,36998.0
2024-04-18 14:00:00,181.04,181.07,180.9,181.0,43197.0,176.8683,176.8976,176.7315,176.8292,43197.0
2024-04-18 14:05:00,180.98,181.03,180.78,180.94,46108.0,176.8097,176.8585,176.6143,176.7706,46108.0
2024-04-18 14:10:00,180.94,181.25,180.86,181.12,80960.0,176.7706,177.0735,176.6924,176.9465,80960.0
2024-04-18 14:15:00,181.09,181.38,181.09,181.33,36506.0,176.9171,177.2005,176.9171,177.1516,36506.0
2024-04-18 14:20:00,181.34,181.51,181.21,181.23,48202.0,177.1614,177.3275,177.0344,177.0539,48202.0
2024-04-18 14:25:00,181.23,181.4,180.91,180.96,31298.0,177.0539,177.22,176.7413,176.7901,31298.0
2024-04-18 14:30:00,180.98,181.02,180.78,180.81,38284.0,176.8097,176.8488,176.6143,176.6436,38284.0
2024-04-18 14:35:00,180.78,181.07,180.78,180.93,23302.0,176.6143,176.8976,176.6143,176.7608,23302.0
2024-04-18 14:40:00,180.93,181.25,180.87,181.17,47185.0,176.7608,177.0735,176.7022,176.9953,47185.0
2024-04-18 14:45:00,181.13,181.33,181.11,181.27,35067.0,176.9562,177.1516,176.9367,177.093,35067.0
2024-04-18 14:50:00,181.27,181.29,181.06,181.06,29688.0,177.093,177.1125,176.8878,176.8878,29688.0
2024-04-18 14:55:00,181.06,181.24,181.02,181.2,28791.0,176.8878,177.0637,176.8488,177.0246,28791.0
2024-04-18 15:00:00,181.23,181.55,181.2,181.45,45142.0,177.0539,177.3665,177.0246,177.2689,45142.0
2024-04-18 15:05:00,181.46,181.73,181.46,181.56,51853.0,177.2786,177.5424,177.2786,177.3763,51853.0
2024-04-18 15:10:00,181.56,181.8,181.4,181.49,35742.0,177.3763,177.6108,177.22,177.3079,35742.0
2024-04-18 15:15:00,181.51,181.56,181.29,181.43,38173.0,177.3275,177.3763,177.1125,177.2493,38173.0
2024-04-18 15:20:00,181.46,181.69,181.35,181.59,46424.0,177.2786,177.5033,177.1712,177.4056,46424.0
2024-04-18 15:25:00,181.59,181.61,181.37,181.47,44582.0,177.4056,177.4252,177.1907,177.2884,44582.0
2024-04-18 15:30:00,181.51,181.62,181.47,181.61,42163.0,177.3275,177.4349,177.2884,177.4252,42163.0
2024-04-18 15:35:00,181.62,181.66,181.34,181.34,52878.0,177.4349,177.474,177.1614,177.1614,52878.0
2024-04-18 15:40:00,181.35,181.58,181.31,181.57,41627.0,177.1712,177.3959,177.1321,177.3861,41627.0
2024-04-18 15:45:00,181.56,181.62,181.42,181.43,72164.0,177.3763,177.4349,177.2395,177.2493,72164.0
2024-04-18 15:50:00,181.43,181.76,181.18,181.29,138368.0,177.2493,177.5717,177.0051,177.1125,138368.0
2024-04-18 15:55:00,181.28,181.32,181.08,181.23,300614.0,177.1028,177.1418,176.9074,177.0539,300614.0
2024-04-19 09:30:00,182.4,182.67,181.41,182.39,702328.0,178.197,178.4607,177.2298,178.1872,702328.0
2024-04-19 09:35:00,182.32,182.47,181.82,182.01,101787.0,178.1188,178.2653,177.6303,177.8159,101787.0
2024-04-19 09:40:00,181.98,182.72,181.79,182.69,86771.0,177.7866,178.5096,177.601,178.4803,86771.0
2024-04-19 09:45:00,182.69,182.92,182.46,182.56,65932.0,178.4803,178.705,178.2556,178.3533,65932.0
2024-04-19 09:50:00,182.44,182.46,182.0,182.31,83178.0,178.236,178.2556,177.8062,178.109,83178.0
2024-04-19 09:55:00,182.3,182.4,182.03,182.09,96232.0,178.0993,178.197,177.8355,177.8941,96232.0
2024-04-19 10:00:00,182.06,182.55,182.06,182.54,73594.0,177.8648,178.3435,177.8648,178.3337,73594.0
2024-04-19 10:05:00,182.54,182.79,182.48,182.65,65255.0,178.3337,178.578,178.2751,178.4412,65255.0
2024-04-19 10:10:00,182.65,182.65,182.15,182.32,51605.0,178.4412,178.4412,177.9527,178.1188,51605.0
2024-04-19 10:15:00,182.33,182.4,182.02,182.21,50011.0,178.1286,178.197,177.8257,178.0113,50011.0
2024-04-19 10:20:00,182.29,182.76,182.27,182.45,66012.0,178.0895,178.5487,178.07,178.2458,66012.0
2024-04-19 10:25:00,182.43,182.74,182.24,182.74,70471.0,178.2263,178.5291,178.0406,178.5291,70471.0
2024-04-19 10:30:00,182.68,182.9,182.57,182.84,78055.0,178.4705,178.6854,178.363,178.6268,78055.0
2024-04-19 10:35:00,182.83,182.88,182.66,182.72,62465.0,178.6171,178.6659,178.451,178.5096,62465.0
2024-04-19 10:40:00,182.72,183.15,182.65,183.12,87482.0,178.5096,178.9297,178.4412,178.9004,87482.0
2024-04-19 10:45:00,183.11,183.13,182.74,182.75,53299.0,178.8906,178.9101,178.5291,178.5389,53299.0
2024-04-19 10:50:00,182.79,183.0,182.71,182.92,55417.0,178.578,178.7831,178.4998,178.705,55417.0
2024-04-19 10:55:00,182.88,182.88,182.49,182.7,59776.0,178.6659,178.6659,178.2849,178.49,59776.0
2024-04-19 11:00:00,182.69,182.79,182.55,182.78,59332.0,178.4803,178.578,178.3435,178.5682,59332.0
2024-04-19 11:05:00,182.75,183.13,182.74,183.06,65816.0,178.5389,178.9101,178.5291,178.8418,65816.0
2024-04-19 11:10:00,183.06,183.23,182.92,183.15,58934.0,178.8418,179.0078,178.705,178.9297,58934.0
2024-04-19 11:15:00,183.13,183.17,182.99,183.08,46341.0,178.9101,178.9492,178.7734,178.8613,46341.0
2024-04-19 11:20:00,183.09,183.15,182.95,182.98,39038.0,178.8711,178.9297,178.7343,178.7636,39038.0
2024-04-19 11:25:00,182.92,183.21,182.91,183.09,61528.0,178.705,178.9883,178.6952,178.8711,61528.0
2024-04-19 11:30:00,183.08,183.24,182.97,183.0,44769.0,178.8613,179.0176,178.7538,178.7831,44769.0
2024-04-19 11:35:00,183.02,183.34,182.94,183.31,53130.0,178.8027,179.1153,178.7245,179.086,53130.0
2024-04-19 11:40:00,183.31,183.42,183.13,183.21,87017.0,179.086,179.1935,178.9101,178.9883,87017.0
2024-04-19 11:45:00,183.23,183.41,183.17,183.3,41844.0,179.0078,179.1837,178.9492,179.0762,41844.0
2024-04-19 11:50:00,183.31,183.48,183.28,183.38,44277.0,179.086,179.2521,179.0567,179.1544,44277.0
2024-04-19 11:55:00,183.4,183.43,183.14,183.26,75384.0,179.1739,179.2032,178.9199,179.0371,75384.0
2024-04-19 12:00:00,183.24,183.47,183.24,183.33,61487.0,179.0176,179.2423,179.0176,179.1055,61487.0
2024-04-19 12:05:00,183.34,183.37,183.11,183.29,54062.0,179.1153,179.1446,178.8906,179.0665,54062.0
2024-04-19 12:10:00,183.29,183.3,183.08,183.11,45780.0,179.0665,179.0762,178.8613,178.8906,45780.0
2024-04-19 12:15:00,183.12,183.19,182.92,182.95,55197.0,178.9004,178.9688,178.705,178.7343,55197.0
2024-04-19 12:20:00,182.94,183.23,182.93,183.17,43410.0,178.7245,179.0078,178.7147,178.9492,43410.0
2024-04-19 12:25:00,183.18,183.44,183.16,183.17,60873.0,178.959,179.213,178.9394,178.9492,60873.0
2024-04-19 12:30:00,183.15,183.24,183.08,183.23,41867.0,178.9297,179.0176,178.8613,179.0078,41867.0
2024-04-19 12:35:00,183.24,183.39,183.22,183.28,40603.0,179.0176,179.1641,178.9981,179.0567,40603.0
2024-04-19 12:40:00,183.3,183.68,183.29,183.67,76818.0,179.0762,179.4475,179.0665,179.4377,76818.0
2024-04-19 12:45:00,183.67,183.89,183.63,183.84,77201.0,179.4377,179.6526,179.3986,179.6038,77201.0
2024-04-19 12:50:00,183.87,184.32,183.85,184.08,90880.0,179.6331,180.0727,179.6135,179.8382,90880.0
2024-04-19 12:55:00,184.08,184.21,183.95,184.18,60495.0,179.8382,179.9653,179.7112,179.9359,60495.0
2024-04-19 13:00:00,184.15,184.44,184.11,184.35,59027.0,179.9066,180.19,179.8676,180.102,59027.0
2024-04-19 13:05:00,184.36,184.44,184.27,184.43,49282.0,180.1118,180.19,180.0239,180.1802,49282.0
2024-04-19 13:10:00,184.44,184.52,184.32,184.32,78671.0,180.19,180.2681,180.0727,180.0727,78671.0
2024-04-19 13:15:00,184.33,184.7,184.22,184.66,68699.0,180.0825,180.444,179.975,180.4049,68699.0
2024-04-19 13:20:00,184.67,184.71,184.33,184.53,53598.0,180.4147,180.4537,180.0825,180.2779,53598.0
2024-04-19 13:25:00,184.53,184.57,184.31,184.39,72095.0,180.2779,180.317,180.0629,180.1411,72095.0
2024-04-19 13:30:00,184.39,184.58,184.33,184.57,53863.0,180.1411,180.3267,180.0825,180.317,53863.0
2024-04-19 13:35:00,184.56,184.63,184.46,184.49,56254.0,180.3072,180.3756,180.2095,180.2388,56254.0
2024-04-19 13:40:00,184.5,184.7,184.48,184.6,86448.0,180.2486,180.444,180.229,180.3463,86448.0
2024-04-19 13:45:00,184.6,184.96,184.6,184.94,74784.0,180.3463,180.698,180.3463,180.6784,74784.0
2024-04-19 13:50:00,184.96,185.26,184.92,185.21,104409.0,180.698,180.9911,180.6589,180.9422,104409.0
2024-04-19 13:55:00,185.23,185.29,184.78,184.82,89060.0,180.9617,181.0204,180.5221,180.5612,89060.0
2024-04-19 14:00:00,184.82,184.82,184.22,184.5,73362.0,180.5612,180.5612,179.975,180.2486,73362.0
2024-04-19 14:05:00,184.49,184.78,184.34,184.54,112727.0,180.2388,180.5221,180.0923,180.2876,112727.0
2024-04-19 14:10:00,184.57,184.78,184.53,184.53,60273.0,180.317,180.5221,180.2779,180.2779,60273.0
2024-04-19 14:15:00,184.52,184.86,184.41,184.86,60431.0,180.2681,180.6003,180.1606,180.6003,60431.0
2024-04-19 14:20:00,184.86,184.94,184.7,184.9,82081.0,180.6003,180.6784,180.444,180.6394,82081.0
2024-04-19 14:25:00,184.9,184.93,184.52,184.56,70382.0,180.6394,180.6687,180.2681,180.3072,70382.0
2024-04-19 14:30:00,184.58,184.84,184.57,184.8,63123.0,180.3267,180.5807,180.317,180.5417,63123.0
2024-04-19 14:35:00,184.81,184.9,184.62,184.65,76689.0,180.5514,180.6394,180.3658,180.3951,76689.0
2024-04-19 14:40:00,184.66,184.88,184.47,184.7,75366.0,180.4049,180.6198,180.2193,180.444,75366.0
2024-04-19 14:45:00,184.73,184.79,184.54,184.72,91979.0,180.4733,180.5319,180.2876,180.4635,91979.0
2024-04-19 14:50:00,184.73,184.84,184.63,184.77,64907.0,180.4733,180.5807,180.3756,180.5123,64907.0
2024-04-19 14:55:00,184.76,185.07,184.76,185.07,91289.0,180.5026,180.8054,180.5026,180.8054,91289.0
2024-04-19 15:00:00,185.1,185.22,184.93,185.11,87246.0,180.8347,180.952,180.6687,180.8445,87246.0
2024-04-19 15:05:00,185.11,185.27,184.96,185.19,113500.0,180.8445,181.0008,180.698,180.9227,113500.0
2024-04-19 15:10:00,185.2,185.31,185.12,185.21,109638.0,180.9324,181.0399,180.8543,180.9422,109638.0
2024-04-19 15:15:00,185.23,185.23,184.9,185.16,109279.0,180.9617,180.9617,180.6394,180.8934,109279.0
2024-04-19 15:20:00,185.16,185.29,184.84,184.91,172817.0,180.8934,181.0204,180.5807,180.6491,172817.0
2024-04-19 15:25:00,184.91,185.1,184.88,184.88,94952.0,180.6491,180.8347,180.6198,180.6198,94952.0
2024-04-19 15:30:00,184.89,185.0,184.73,184.9,149695.0,180.6296,180.737,180.4733,180.6394,149695.0
2024-04-19 15:35:00,184.88,184.9,184.43,184.81,105233.0,180.6198,180.6394,180.1802,180.5514,105233.0
2024-04-19 15:40:00,184.8,185.08,184.57,185.04,118063.0,180.5417,180.8152,180.317,180.7761,118063.0
2024-04-19 15:45:00,185.03,185.58,185.0,185.34,288642.0,180.7664,181.3037,180.737,181.0692,288642.0
2024-04-19 15:50:00,185.35,185.74,185.23,185.74,281330.0,181.079,181.46,180.9617,181.46,281330.0
2024-04-19 15:55:00,185.71,185.88,185.51,185.8,650714.0,181.4307,181.5968,181.2353,181.5186,650714.0
2024-04-22 09:30:00,185.99,186.87,185.98,186.66,263391.0,181.7042,182.564,181.6945,182.3588,263391.0
2024-04-22 09:35:00,186.62,187.27,186.52,187.08,199379.0,182.3197,182.9547,182.222,182.7691,199379.0
2024-04-22 09:40:00,187.05,187.2,186.68,187.05,152942.0,182.7398,182.8864,182.3783,182.7398,152942.0
2024-04-22 09:45:00,187.06,187.26,187.0,187.19,77144.0,182.7496,182.945,182.691,182.8766,77144.0
2024-04-22 09:50:00,187.22,187.25,186.72,186.97,117122.0,182.9059,182.9352,182.4174,182.6617,117122.0
2024-04-22 09:55:00,186.98,187.28,186.95,187.2,61696.0,182.6714,182.9645,182.6421,182.8864,61696.0
2024-04-22 10:00:00,187.14,187.64,187.02,187.57,133338.0,182.8277,183.3162,182.7105,183.2478,133338.0
2024-04-22 10:05:00,187.58,187.74,187.52,187.59,76728.0,183.2576,183.4139,183.199,183.2674,76728.0
2024-04-22 10:10:00,187.58,187.8,187.45,187.56,57149.0,183.2576,183.4725,183.1306,183.2381,57149.0
2024-04-22 10:15:00,187.57,187.84,187.52,187.72,73278.0,183.2478,183.5116,183.199,183.3944,73278.0
2024-04-22 10:20:00,187.72,187.75,187.36,187.52,82623.0,183.3944,183.4237,183.0427,183.199,82623.0
2024-04-22 10:25:00,187.52,187.7,187.43,187.66,65456.0,183.199,183.3748,183.1111,183.3358,65456.0
2024-04-22 10:30:00,187.68,187.77,187.5,187.62,54073.0,183.3553,183.4432,183.1794,183.2967,54073.0
2024-04-22 10:35:00,187.63,187.75,187.57,187.64,43738.0,183.3064,183.4237,183.2478,183.3162,43738.0
2024-04-22 10:40:00,187.65,187.79,187.57,187.65,62134.0,183.326,183.4628,183.2478,183.326,62134.0
2024-04-22 10:45:00,187.66,187.72,187.53,187.63,46274.0,183.3358,183.3944,183.2088,183.3064,46274.0
2024-04-22 10:50:00,187.63,187.63,187.36,187.36,59805.0,183.3064,183.3064,183.0427,183.0427,59805.0
2024-04-22 10:55:00,187.34,187.42,187.19,187.26,47453.0,183.0231,183.1013,182.8766,182.945,47453.0
2024-04-22 11:00:00,187.23,187.4,187.12,187.37,55748.0,182.9157,183.0817,182.8082,183.0524,55748.0
2024-04-22 11:05:00,187.37,187.37,187.0,187.01,45980.0,183.0524,183.0524,182.691,182.7007,45980.0
2024-04-22 11:10:00,187.04,187.11,186.88,186.89,82002.0,182.73,182.7984,182.5737,182.5835,82002.0
2024-04-22 11:15:00,186.88,186.95,186.66,186.76,56857.0,182.5737,182.6421,182.3588,182.4565,56857.0
2024-04-22 11:20:00,186.78,187.0,186.78,187.0,60370.0,182.476,182.691,182.476,182.691,60370.0
2024-04-22 11:25:00,187.0,187.09,186.73,186.84,100898.0,182.691,182.7789,182.4272,182.5347,100898.0
2024-04-22 11:30:00,186.83,187.1,186.83,186.94,45649.0,182.5249,182.7887,182.5249,182.6323,45649.0
2024-04-22 11:35:00,186.96,187.05,186.92,186.99,28737.0,182.6519,182.7398,182.6128,182.6812,28737.0
2024-04-22 11:40:00,187.0,187.03,186.78,186.87,90297.0,182.691,182.7203,182.476,182.564,90297.0
2024-04-22 11:45:00,186.9,187.11,186.88,187.09,44504.0,182.5933,182.7984,182.5737,182.7789,44504.0
2024-04-22 11:50:00,187.08,187.19,187.0,187.16,37464.0,182.7691,182.8766,182.691,182.8473,37464.0
2024-04-22 11:55:00,187.17,187.28,187.17,187.28,30706.0,182.857,182.9645,182.857,182.9645,30706.0
2024-04-22 12:00:00,187.29,187.4,187.2,187.39,30067.0,182.9743,183.0817,182.8864,183.072,30067.0
2024-04-22 12:05:00,187.39,187.54,187.29,187.52,42793.0,183.072,183.2185,182.9743,183.199,42793.0
2024-04-22 12:10:00,187.52,187.63,187.46,187.59,46899.0,183.199,183.3064,183.1404,183.2674,46899.0
2024-04-22 12:15:00,187.6,187.82,187.56,187.58,47991.0,183.2771,183.4921,183.2381,183.2576,47991.0
2024-04-22 12:20:00,187.56,187.8,187.54,187.66,125293.0,183.2381,183.4725,183.2185,183.3358,125293.0
2024-04-22 12:25:00,187.65,188.01,187.65,187.91,65759.0,183.326,183.6777,183.326,183.58,65759.0
2024-04-22 12:30:00,187.92,187.95,187.68,187.84,31620.0,183.5898,183.6191,183.3553,183.5116,31620.0
2024-04-22 12:35:00,187.84,187.96,187.84,187.95,34958.0,183.5116,183.6288,183.5116,183.6191,34958.0
2024-04-22 12:40:00,187.95,188.12,187.92,188.08,50576.0,183.6191,183.7852,183.5898,183.7461,50576.0
2024-04-22 12:45:00,188.09,188.28,188.03,188.23,53430.0,183.7558,183.9415,183.6972,183.8926,53430.0
2024-04-22 12:50:00,188.23,188.3,188.1,188.17,39743.0,183.8926,183.961,183.7656,183.834,39743.0
2024-04-22 12:55:00,188.18,188.33,188.16,188.33,26238.0,183.8438,183.9903,183.8242,183.9903,26238.0
2024-04-22 13:00:00,188.36,188.4,188.27,188.39,37451.0,184.0196,184.0587,183.9317,184.0489,37451.0
2024-04-22 13:05:00,188.4,188.54,188.4,188.5,49388.0,184.0587,184.1955,184.0587,184.1564,49388.0
2024-04-22 13:10:00,188.5,188.62,188.49,188.55,68893.0,184.1564,184.2736,184.1466,184.2052,68893.0
2024-04-22 13:15:00,188.53,188.59,188.48,188.59,47286.0,184.1857,184.2443,184.1369,184.2443,47286.0
2024-04-22 13:20:00,188.59,188.67,188.53,188.63,48071.0,184.2443,184.3225,184.1857,184.2834,48071.0
2024-04-22 13:25:00,188.62,188.99,188.62,188.99,54969.0,184.2736,184.6351,184.2736,184.6351,54969.0
2024-04-22 13:30:00,188.98,189.17,188.96,189.11,74677.0,184.6253,184.811,184.6058,184.7523,74677.0
2024-04-22 13:35:00,189.1,189.13,188.98,189.1,78458.0,184.7426,184.7719,184.6253,184.7426,78458.0
2024-04-22 13:40:00,189.06,189.09,188.88,188.98,39176.0,184.7035,184.7328,184.5276,184.6253,39176.0
2024-04-22 13:45:00,188.98,189.21,188.98,189.21,50620.0,184.6253,184.85,184.6253,184.85,50620.0
2024-04-22 13:50:00,189.18,189.67,189.16,189.56,77453.0,184.8207,185.2994,184.8012,185.192,77453.0
2024-04-22 13:55:00,189.56,189.6,189.24,189.35,55283.0,185.192,185.2311,184.8793,184.9868,55283.0
2024-04-22 14:00:00,189.36,189.73,189.36,189.69,94505.0,184.9966,185.3581,184.9966,185.319,94505.0
2024-04-22 14:05:00,189.67,189.77,189.59,189.73,64926.0,185.2994,185.3971,185.2213,185.3581,64926.0
2024-04-22 14:10:00,189.72,189.73,189.53,189.64,36960.0,185.3483,185.3581,185.1627,185.2701,36960.0
2024-04-22 14:15:00,189.65,189.91,189.57,189.89,73383.0,185.2799,185.5339,185.2017,185.5144,73383.0
2024-04-22 14:20:00,189.9,190.09,189.89,190.07,97002.0,185.5241,185.7098,185.5144,185.6902,97002.0
2024-04-22 14:25:00,190.07,190.13,190.01,190.08,64294.0,185.6902,185.7488,185.6316,185.7,64294.0
2024-04-22 14:30:00,190.07,190.11,189.85,189.88,58486.0,185.6902,185.7293,185.4753,185.5046,58486.0
2024-04-22 14:35:00,189.88,190.01,189.68,189.8,56612.0,185.5046,185.6316,185.3092,185.4264,56612.0
2024-04-22 14:40:00,189.82,189.87,189.55,189.56,59088.0,185.446,185.4948,185.1822,185.192,59088.0
2024-04-22 14:45:00,189.57,189.66,189.43,189.47,47737.0,185.2017,185.2897,185.065,185.104,47737.0
2024-04-22 14:50:00,189.47,189.52,189.25,189.5,44186.0,185.104,185.1529,184.8891,185.1334,44186.0
2024-04-22 14:55:00,189.47,189.67,189.47,189.55,36766.0,185.104,185.2994,185.104,185.1822,36766.0
2024-04-22 15:00:00,189.54,189.54,189.12,189.13,71594.0,185.1724,185.1724,184.7621,184.7719,71594.0
2024-04-22 15:05:00,189.14,189.43,189.07,189.4,59246.0,184.7817,185.065,184.7133,185.0357,59246.0
2024-04-22 15:10:00,189.41,189.44,189.27,189.31,35048.0,185.0454,185.0747,184.9087,184.9477,35048.0
2024-04-22 15:15:00,189.3,189.38,189.2,189.21,129847.0,184.938,185.0161,184.8403,184.85,129847.0
2024-04-22 15:20:00,189.21,189.36,189.02,189.26,81340.0,184.85,184.9966,184.6644,184.8989,81340.0
2024-04-22 15:25:00,189.26,189.38,189.12,189.33,47286.0,184.8989,185.0161,184.7621,184.9673,47286.0
2024-04-22 15:30:00,189.33,189.38,188.94,188.94,62684.0,184.9673,185.0161,184.5863,184.5863,62684.0
2024-04-22 15:35:00,188.95,189.13,188.82,189.03,67450.0,184.596,184.7719,184.469,184.6742,67450.0
2024-04-22 15:40:00,189.03,189.37,188.99,189.31,94645.0,184.6742,185.0064,184.6351,184.9477,94645.0
2024-04-22 15:45:00,189.31,189.49,189.12,189.42,167398.0,184.9477,185.1236,184.7621,185.0552,167398.0
2024-04-22 15:50:00,189.42,189.5,189.27,189.41,219667.0,185.0552,185.1334,184.9087,185.0454,219667.0
2024-04-22 15:55:00,189.42,189.54,189.08,189.51,687871.0,185.0552,185.1724,184.723,185.1431,687871.0
2024-04-23 09:30:00,191.13,191.8,190.72,191.34,387553.0,186.7258,187.3804,186.3252,186.931,387553.0
2024-04-23 09:35:00,191.34,191.8,191.11,191.75,127564.0,186.931,187.3804,186.7063,187.3315,127564.0
2024-04-23 09:40:00,191.75,191.76,191.1,191.3,108030.0,187.3315,187.3413,186.6965,186.8919,108030.0
2024-04-23 09:45:00,191.28,191.72,191.2,191.22,60753.0,186.8723,187.3022,186.7942,186.8137,60753.0
2024-04-23 09:50:00,191.24,191.48,191.11,191.39,99667.0,186.8333,187.0677,186.7063,186.9798,99667.0
2024-04-23 09:55:00,191.39,191.64,191.12,191.34,69113.0,186.9798,187.224,186.716,186.931,69113.0
2024-04-23 10:00:00,191.39,191.5,191.06,191.12,66603.0,186.9798,187.0873,186.6574,186.716,66603.0
2024-04-23 10:05:00,191.1,191.31,190.6,190.6,59218.0,186.6965,186.9016,186.208,186.208,59218.0
2024-04-23 10:10:00,190.61,191.17,190.52,190.97,72436.0,186.2178,186.7649,186.1299,186.5695,72436.0
2024-04-23 10:15:00,190.99,191.05,190.84,190.96,51631.0,186.589,186.6476,186.4425,186.5597,51631.0
2024-04-23 10:20:00,190.99,191.14,190.74,190.81,43375.0,186.589,186.7356,186.3448,186.4132,43375.0
2024-04-23 10:25:00,190.8,191.23,190.74,191.15,46909.0,186.4034,186.8235,186.3448,186.7453,46909.0
2024-04-23 10:30:00,191.13,191.55,191.07,191.38,50711.0,186.7258,187.1361,186.6672,186.97,50711.0
2024-04-23 10:35:00,191.39,191.41,191.21,191.36,40268.0,186.9798,186.9993,186.804,186.9505,40268.0
2024-04-23 10:40:00,191.35,191.39,191.18,191.27,33791.0,186.9407,186.9798,186.7746,186.8626,33791.0
2024-04-23 10:45:00,191.25,191.48,191.2,191.48,28674.0,186.843,187.0677,186.7942,187.0677,28674.0
2024-04-23 10:50:00,191.47,191.57,191.39,191.39,58333.0,187.058,187.1557,186.9798,186.9798,58333.0
2024-04-23 10:55:00,191.37,191.68,191.35,191.68,47098.0,186.9603,187.2631,186.9407,187.2631,47098.0
2024-04-23 11:00:00,191.68,191.7,191.38,191.53,52743.0,187.2631,187.2827,186.97,187.1166,52743.0
2024-04-23 11:05:00,191.5,191.62,191.38,191.41,42708.0,187.0873,187.2045,186.97,186.9993,42708.0
2024-04-23 11:10:00,191.43,191.65,191.42,191.63,49613.0,187.0189,187.2338,187.0091,187.2143,49613.0
2024-04-23 11:15:00,191.63,191.66,191.48,191.54,42436.0,187.2143,187.2436,187.0677,187.1263,42436.0
2024-04-23 11:20:00,191.57,191.68,191.55,191.67,40917.0,187.1557,187.2631,187.1361,187.2534,40917.0
2024-04-23 11:25:00,191.66,191.87,191.65,191.78,47667.0,187.2436,187.4487,187.2338,187.3608,47667.0
2024-04-23 11:30:00,191.8,191.88,191.68,191.77,36372.0,187.3804,187.4585,187.2631,187.351,36372.0
2024-04-23 11:35:00,191.78,191.82,191.5,191.66,33665.0,187.3608,187.3999,187.0873,187.2436,33665.0
2024-04-23 11:40:00,191.66,191.67,191.36,191.53,39696.0,187.2436,187.2534,186.9505,187.1166,39696.0
2024-04-23 11:45:00,191.52,191.52,191.32,191.44,47938.0,187.1068,187.1068,186.9114,187.0287,47938.0
2024-04-23 11:50:00,191.46,191.53,191.36,191.53,51522.0,187.0482,187.1166,186.9505,187.1166,51522.0
2024-04-23 11:55:00,191.51,191.54,191.41,191.51,41374.0,187.097,187.1263,186.9993,187.097,41374.0
2024-04-23 12:00:00,191.51,191.75,191.49,191.7,33134.0,187.097,187.3315,187.0775,187.2827,33134.0
2024-04-23 12:05:00,191.7,191.78,191.65,191.71,27317.0,187.2827,187.3608,187.2338,187.2924,27317.0
2024-04-23 12:10:00,191.72,191.75,191.63,191.68,26411.0,187.3022,187.3315,187.2143,187.2631,26411.0
2024-04-23 12:15:00,191.68,191.73,191.47,191.56,36773.0,187.2631,187.312,187.058,187.1459,36773.0
2024-04-23 12:20:00,191.55,191.74,191.54,191.72,81722.0,187.1361,187.3217,187.1263,187.3022,81722.0
2024-04-23 12:25:00,191.72,191.75,191.56,191.71,34658.0,187.3022,187.3315,187.1459,187.2924,34658.0
2024-04-23 12:30:00,191.72,191.75,191.6,191.73,28733.0,187.3022,187.3315,187.185,187.312,28733.0
2024-04-23 12:35:00,191.72,191.74,191.61,191.66,40755.0,187.3022,187.3217,187.1947,187.2436,40755.0
2024-04-23 12:40:00,191.66,191.68,191.53,191.56,47310.0,187.2436,187.2631,187.1166,187.1459,47310.0
2024-04-23 12:45:00,191.55,191.62,191.46,191.59,143918.0,187.1361,187.2045,187.0482,187.1752,143918.0
2024-04-23 12:50:00,191.59,191.68,191.57,191.63,51423.0,187.1752,187.2631,187.1557,187.2143,51423.0
2024-04-23 12:55:00,191.62,191.81,191.59,191.73,41797.0,187.2045,187.3901,187.1752,187.312,41797.0
2024-04-23 13:00:00,191.73,191.75,191.62,191.7,39680.0,187.312,187.3315,187.2045,187.2827,39680.0
2024-04-23 13:05:00,191.7,191.81,191.64,191.72,51997.0,187.2827,187.3901,187.224,187.3022,51997.0
2024-04-23 13:10:00,191.7,191.74,191.48,191.6,33452.0,187.2827,187.3217,187.0677,187.185,33452.0
2024-04-23 13:15:00,191.62,191.75,191.47,191.7,38464.0,187.2045,187.3315,187.058,187.2827,38464.0
2024-04-23 13:20:00,191.7,191.87,191.68,191.83,38395.0,187.2827,187.4487,187.2631,187.4097,38395.0
2024-04-23 13:25:00,191.85,192.09,191.81,192.08,52963.0,187.4292,187.6637,187.3901,187.6539,52963.0
2024-04-23 13:30:00,192.09,192.13,191.97,192.02,27846.0,187.6637,187.7028,187.5464,187.5953,27846.0
2024-04-23 13:35:00,192.01,192.06,191.9,191.98,25082.0,187.5855,187.6344,187.4781,187.5562,25082.0
2024-04-23 13:40:00,191.99,192.14,191.95,192.12,42718.0,187.566,187.7125,187.5269,187.693,42718.0
2024-04-23 13:45:00,192.12,192.23,192.01,192.12,54324.0,187.693,187.8004,187.5855,187.693,54324.0
2024-04-23 13:50:00,192.11,192.15,191.85,191.9,51360.0,187.6832,187.7223,187.4292,187.4781,51360.0
2024-04-23 13:55:00,191.89,191.95,191.84,191.85,43108.0,187.4683,187.5269,187.4194,187.4292,43108.0
2024-04-23 14:00:00,191.85,191.91,191.73,191.79,33399.0,187.4292,187.4878,187.312,187.3706,33399.0
2024-04-23 14:05:00,191.79,191.84,191.69,191.84,36766.0,187.3706,187.4194,187.2729,187.4194,36766.0
2024-04-23 14:10:00,191.83,191.93,191.56,191.78,50842.0,187.4097,187.5074,187.1459,187.3608,50842.0
2024-04-23 14:15:00,191.77,191.92,191.77,191.88,70835.0,187.351,187.4976,187.351,187.4585,70835.0
2024-04-23 14:20:00,191.94,192.02,191.87,191.93,23019.0,187.5171,187.5953,187.4487,187.5074,23019.0
2024-04-23 14:25:00,191.93,191.93,191.74,191.77,21648.0,187.5074,187.5074,187.3217,187.351,21648.0
2024-04-23 14:30:00,191.79,191.8,191.58,191.67,24796.0,187.3706,187.3804,187.1654,187.2534,24796.0
2024-04-23 14:35:00,191.67,191.91,191.66,191.84,40952.0,187.2534,187.4878,187.2436,187.4194,40952.0
2024-04-23 14:40:00,191.85,191.92,191.77,191.83,38416.0,187.4292,187.4976,187.351,187.4097,38416.0
2024-04-23 14:45:00,191.82,191.82,191.67,191.74,34753.0,187.3999,187.3999,187.2534,187.3217,34753.0
2024-04-23 14:50:00,191.75,191.76,191.56,191.59,40465.0,187.3315,187.3413,187.1459,187.1752,40465.0
2024-04-23 14:55:00,191.6,191.73,191.6,191.7,59742.0,187.185,187.312,187.185,187.2827,59742.0
2024-04-23 15:00:00,191.68,191.71,191.45,191.57,124143.0,187.2631,187.2924,187.0384,187.1557,124143.0
2024-04-23 15:05:00,191.56,191.73,191.56,191.71,32919.0,187.1459,187.312,187.1459,187.2924,32919.0
2024-04-23 15:10:00,191.72,191.84,191.67,191.69,59767.0,187.3022,187.4194,187.2534,187.2729,59767.0
2024-04-23 15:15:00,191.7,191.75,191.53,191.63,59694.0,187.2827,187.3315,187.1166,187.2143,59694.0
2024-04-23 15:20:00,191.63,191.64,191.46,191.51,27589.0,187.2143,187.224,187.0482,187.097,27589.0
2024-04-23 15:25:00,191.52,191.68,191.51,191.63,47714.0,187.1068,187.2631,187.097,187.2143,47714.0
2024-04-23 15:30:00,191.62,191.74,191.52,191.74,60639.0,187.2045,187.3217,187.1068,187.3217,60639.0
2024-04-23 15:35:00,191.73,191.91,191.7,191.78,77374.0,187.312,187.4878,187.2827,187.3608,77374.0
2024-04-23 15:40:00,191.78,191.9,191.72,191.78,77056.0,187.3608,187.4781,187.3022,187.3608,77056.0
2024-04-23 15:45:00,191.77,191.82,191.54,191.8,93082.0,187.351,187.3999,187.1263,187.3804,93082.0
2024-04-23 15:50:00,191.8,191.99,191.71,191.93,163183.0,187.3804,187.566,187.2924,187.5074,163183.0
2024-04-23 15:55:00,191.94,192.18,191.76,192.14,397291.0,187.5171,187.7516,187.3413,187.7125,397291.0
2024-04-24 09:30:00,190.53,191.0,190.17,190.92,285285.0,186.1396,186.5988,185.7879,186.5206,285285.0
2024-04-24 09:35:00,190.89,191.27,190.73,191.04,80644.0,186.4913,186.8626,186.335,186.6379,80644.0
2024-04-24 09:40:00,191.05,191.33,190.93,191.23,54507.0,186.6476,186.9212,186.5304,186.8235,54507.0
2024-04-24 09:45:00,191.24,191.54,191.1,191.46,72665.0,186.8333,187.1263,186.6965,187.0482,72665.0
2024-04-24 09:50:00,191.49,192.09,191.45,192.08,84008.0,187.0775,187.6637,187.0384,187.6539,84008.0
2024-04-24 09:55:00,192.09,192.1,191.45,191.53,55010.0,187.6637,187.6734,187.0384,187.1166,55010.0
2024-04-24 10:00:00,191.58,191.95,191.53,191.74,51165.0,187.1654,187.5269,187.1166,187.3217,51165.0
2024-04-24 10:05:00,191.74,192.09,191.73,192.05,50585.0,187.3217,187.6637,187.312,187.6246,50585.0
2024-04-24 10:10:00,192.03,192.22,192.02,192.03,44452.0,187.6051,187.7907,187.5953,187.6051,44452.0
2024-04-24 10:15:00,192.05,192.23,191.91,192.19,45297.0,187.6246,187.8004,187.4878,187.7614,45297.0
2024-04-24 10:20:00,192.2,192.28,192.11,192.18,39579.0,187.7711,187.8493,187.6832,187.7516,39579.0
2024-04-24 10:25:00,192.21,192.34,192.09,192.25,41020.0,187.7809,187.9079,187.6637,187.82,41020.0
2024-04-24 10:30:00,192.27,192.27,191.86,191.92,29886.0,187.8395,187.8395,187.439,187.4976,29886.0
2024-04-24 10:35:00,191.96,191.96,191.69,191.85,47022.0,187.5367,187.5367,187.2729,187.4292,47022.0
2024-04-24 10:40:00,191.84,191.95,191.7,191.85,32264.0,187.4194,187.5269,187.2827,187.4292,32264.0
2024-04-24 10:45:00,191.83,191.88,191.66,191.86,36545.0,187.4097,187.4585,187.2436,187.439,36545.0
2024-04-24 10:50:00,191.85,191.89,191.66,191.78,28797.0,187.4292,187.4683,187.2436,187.3608,28797.0
2024-04-24 10:55:00,191.8,191.82,191.66,191.7,35050.0,187.3804,187.3999,187.2436,187.2827,35050.0
2024-04-24 11:00:00,191.69,191.81,191.6,191.65,25783.0,187.2729,187.3901,187.185,187.2338,25783.0
2024-04-24 11:05:00,191.64,191.65,191.23,191.23,47524.0,187.224,187.2338,186.8235,186.8235,47524.0
2024-04-24 11:10:00,191.24,191.33,191.16,191.22,47892.0,186.8333,186.9212,186.7551,186.8137,47892.0
2024-04-24 11:15:00,191.21,191.24,190.95,191.03,45065.0,186.804,186.8333,186.5499,186.6281,45065.0
2024-04-24 11:20:00,191.02,191.21,190.83,190.88,39830.0,186.6183,186.804,186.4327,186.4816,39830.0
2024-04-24 11:25:00,190.89,191.14,190.89,191.06,42878.0,186.4913,186.7356,186.4913,186.6574,42878.0
2024-04-24 11:30:00,191.06,191.42,191.01,191.41,46235.0,186.6574,187.0091,186.6086,186.9993,46235.0
2024-04-24 11:35:00,191.39,191.43,191.31,191.32,19928.0,186.9798,187.0189,186.9016,186.9114,19928.0
2024-04-24 11:40:00,191.32,191.46,191.13,191.13,28711.0,186.9114,187.0482,186.7258,186.7258,28711.0
2024-04-24 11:45:00,191.12,191.24,191.03,191.14,19348.0,186.716,186.8333,186.6281,186.7356,19348.0
2024-04-24 11:50:00,191.18,191.26,191.09,191.26,19310.0,186.7746,186.8528,186.6867,186.8528,19310.0
2024-04-24 11:55:00,191.25,191.3,191.16,191.24,24758.0,186.843,186.8919,186.7551,186.8333,24758.0
2024-04-24 12:00:00,191.25,191.51,191.21,191.43,26741.0,186.843,187.097,186.804,187.0189,26741.0
2024-04-24 12:05:00,191.41,191.41,191.03,191.12,37998.0,186.9993,186.9993,186.6281,186.716,37998.0
2024-04-24 12:10:00,191.13,191.16,191.02,191.04,21910.0,186.7258,186.7551,186.6183,186.6379,21910.0
2024-04-24 12:15:00,191.05,191.17,191.05,191.14,22375.0,186.6476,186.7649,186.6476,186.7356,22375.0
2024-04-24 12:20:00,191.13,191.15,190.9,190.94,22121.0,186.7258,186.7453,186.5011,186.5402,22121.0
2024-04-24 12:25:00,190.96,191.04,190.95,190.99,17401.0,186.5597,186.6379,186.5499,186.589,17401.0
2024-04-24 12:30:00,190.98,191.06,190.87,191.06,20726.0,186.5793,186.6574,186.4718,186.6574,20726.0
2024-04-24 12:35:00,191.06,191.24,191.06,191.22,21972.0,186.6574,186.8333,186.6574,186.8137,21972.0
2024-04-24 12:40:00,191.22,191.27,191.18,191.25,23546.0,186.8137,186.8626,186.7746,186.843,23546.0
2024-04-24 12:45:00,191.25,191.29,191.14,191.24,72661.0,186.843,186.8821,186.7356,186.8333,72661.0
2024-04-24 12:50:00,191.24,191.46,191.19,191.39,48768.0,186.8333,187.0482,186.7844,186.9798,48768.0
2024-04-24 12:55:00,191.4,191.61,191.36,191.6,22568.0,186.9896,187.1947,186.9505,187.185,22568.0
2024-04-24 13:00:00,191.59,191.77,191.54,191.76,28440.0,187.1752,187.351,187.1263,187.3413,28440.0
2024-04-24 13:05:00,191.78,191.83,191.58,191.66,28262.0,187.3608,187.4097,187.1654,187.2436,28262.0
2024-04-24 13:10:00,191.67,191.8,191.64,191.75,36811.0,187.2534,187.3804,187.224,187.3315,36811.0
2024-04-24 13:15:00,191.74,191.85,191.71,191.78,33696.0,187.3217,187.4292,187.2924,187.3608,33696.0
2024-04-24 13:20:00,191.77,191.9,191.72,191.9,21543.0,187.351,187.4781,187.3022,187.4781,21543.0
2024-04-24 13:25:00,191.89,192.0,191.84,192.0,34316.0,187.4683,187.5757,187.4194,187.5757,34316.0
2024-04-24 13:30:00,192.0,192.14,191.94,191.99,49903.0,187.5757,187.7125,187.5171,187.566,49903.0
2024-04-24 13:35:00,192.0,192.23,191.96,192.09,34748.0,187.5757,187.8004,187.5367,187.6637,34748.0
2024-04-24 13:40:00,192.1,192.18,192.04,192.14,21774.0,187.6734,187.7516,187.6148,187.7125,21774.0
2024-04-24 13:45:00,192.12,192.29,192.08,192.25,19764.0,187.693,187.8591,187.6539,187.82,19764.0
2024-04-24 13:50:00,192.25,192.46,192.22,192.32,43992.0,187.82,188.0251,187.7907,187.8884,43992.0
2024-04-24 13:55:00,192.33,192.56,192.32,192.53,30212.0,187.8981,188.1228,187.8884,188.0935,30212.0
2024-04-24 14:00:00,192.5,192.65,192.43,192.58,47017.0,188.0642,188.2108,187.9958,188.1424,47017.0
2024-04-24 14:05:00,192.57,192.62,192.36,192.57,58430.0,188.1326,188.1815,187.9275,188.1326,58430.0
2024-04-24 14:10:00,192.57,192.59,192.28,192.29,52720.0,188.1326,188.1522,187.8493,187.8591,52720.0
2024-04-24 14:15:00,192.28,192.36,192.16,192.33,49588.0,187.8493,187.9275,187.7321,187.8981,49588.0
2024-04-24 14:20:00,192.35,192.53,192.31,192.52,28818.0,187.9177,188.0935,187.8786,188.0838,28818.0
2024-04-24 14:25:00,192.53,192.53,192.36,192.48,38477.0,188.0935,188.0935,187.9275,188.0447,38477.0
2024-04-24 14:30:00,192.49,192.53,192.25,192.41,35514.0,188.0545,188.0935,187.82,187.9763,35514.0
2024-04-24 14:35:00,192.41,192.55,192.39,192.54,25128.0,187.9763,188.1131,187.9568,188.1033,25128.0
2024-04-24 14:40:00,192.55,192.57,192.47,192.52,24907.0,188.1131,188.1326,188.0349,188.0838,24907.0
2024-04-24 14:45:00,192.51,192.6,192.43,192.48,28736.0,188.074,188.1619,187.9958,188.0447,28736.0
2024-04-24 14:50:00,192.49,192.49,192.33,192.37,30815.0,188.0545,188.0545,187.8981,187.9372,30815.0
2024-04-24 14:55:00,192.39,192.48,192.34,192.37,20598.0,187.9568,188.0447,187.9079,187.9372,20598.0
2024-04-24 15:00:00,192.37,192.39,192.2,192.21,44240.0,187.9372,187.9568,187.7711,187.7809,44240.0
2024-04-24 15:05:00,192.22,192.61,192.19,192.61,40447.0,187.7907,188.1717,187.7614,188.1717,40447.0
2024-04-24 15:10:00,192.59,192.64,192.43,192.58,35423.0,188.1522,188.201,187.9958,188.1424,35423.0
2024-04-24 15:15:00,192.57,192.65,192.48,192.61,37941.0,188.1326,188.2108,188.0447,188.1717,37941.0
2024-04-24 15:20:00,192.62,192.95,192.57,192.91,48204.0,188.1815,188.5039,188.1326,188.4648,48204.0
2024-04-24 15:25:00,192.92,192.98,192.86,192.93,45925.0,188.4745,188.5332,188.4159,188.4843,45925.0
2024-04-24 15:30:00,192.91,192.97,192.83,192.94,51587.0,188.4648,188.5234,188.3866,188.4941,51587.0
2024-04-24 15:35:00,192.93,192.99,192.74,192.89,52283.0,188.4843,188.5429,188.2987,188.4452,52283.0
2024-04-24 15:40:00,192.88,193.04,192.83,192.9,74360.0,188.4355,188.5918,188.3866,188.455,74360.0
2024-04-24 15:45:00,192.91,193.01,192.83,192.85,75661.0,188.4648,188.5625,188.3866,188.4062,75661.0
2024-04-24 15:50:00,192.84,193.18,192.81,193.17,109251.0,188.3964,188.7286,188.3671,188.7188,109251.0
2024-04-24 15:55:00,193.18,193.23,193.02,193.04,411423.0,188.7286,188.7774,188.5722,188.5918,411423.0
2024-04-25 09:30:00,192.25,193.7,192.22,193.4,369258.0,187.82,189.2366,187.7907,188.9435,369258.0
2024-04-25 09:35:00,193.34,193.43,192.9,193.14,93954.0,188.8849,188.9728,188.455,188.6895,93954.0
2024-04-25 09:40:00,193.12,193.29,192.76,192.99,93981.0,188.6699,188.836,188.3182,188.5429,93981.0
2024-04-25 09:45:00,193.0,193.18,192.64,192.65,71439.0,188.5527,188.7286,188.201,188.2108,71439.0
2024-04-25 09:50:00,192.65,192.86,192.2,192.33,77127.0,188.2108,188.4159,187.7711,187.8981,77127.0
2024-04-25 09:55:00,192.31,192.63,192.25,192.31,82400.0,187.8786,188.1912,187.82,187.8786,82400.0
2024-04-25 10:00:00,192.32,192.33,191.68,191.75,106894.0,187.8884,187.8981,187.2631,187.3315,106894.0
2024-04-25 10:05:00,191.74,191.77,191.45,191.52,162976.0,187.3217,187.351,187.0384,187.1068,162976.0
2024-04-25 10:10:00,191.5,191.66,191.18,191.49,131207.0,187.0873,187.2436,186.7746,187.0775,131207.0
2024-04-25 10:15:00,191.48,191.78,191.39,191.69,69952.0,187.0677,187.3608,186.9798,187.2729,69952.0
2024-04-25 10:20:00,191.68,192.31,191.68,192.25,72831.0,187.2631,187.8786,187.2631,187.82,72831.0
2024-04-25 10:25:00,192.24,192.44,192.05,192.41,66390.0,187.8102,188.0056,187.6246,187.9763,66390.0
2024-04-25 10:30:00,192.39,192.9,192.34,192.84,79596.0,187.9568,188.455,187.9079,188.3964,79596.0
2024-04-25 10:35:00,192.88,193.02,192.73,193.0,85175.0,188.4355,188.5722,188.2889,188.5527,85175.0
2024-04-25 10:40:00,193.01,193.03,192.76,192.91,50759.0,188.5625,188.582,188.3182,188.4648,50759.0
2024-04-25 10:45:00,192.91,193.06,192.83,192.93,33935.0,188.4648,188.6113,188.3866,188.4843,33935.0
2024-04-25 10:50:00,192.97,193.07,192.9,192.96,43977.0,188.5234,188.6211,188.455,188.5136,43977.0
2024-04-25 10:55:00,192.99,193.02,192.73,192.94,86675.0,188.5429,188.5722,188.2889,188.4941,86675.0
2024-04-25 11:00:00,192.95,193.28,192.9,193.03,68067.0,188.5039,188.8263,188.455,188.582,68067.0
2024-04-25 11:05:00,193.02,193.13,192.81,192.81,30644.0,188.5722,188.6797,188.3671,188.3671,30644.0
2024-04-25 11:10:00,192.78,192.84,192.62,192.66,53567.0,188.3378,188.3964,188.1815,188.2205,53567.0
2024-04-25 11:15:00,192.68,192.9,192.44,192.89,53443.0,188.2401,188.455,188.0056,188.4452,53443.0
2024-04-25 11:20:00,192.9,193.04,192.77,192.99,39453.0,188.455,188.5918,188.328,188.5429,39453.0
2024-04-25 11:25:00,193.01,193.26,192.88,193.17,42021.0,188.5625,188.8067,188.4355,188.7188,42021.0
2024-04-25 11:30:00,193.19,193.23,192.96,193.05,35707.0,188.7383,188.7774,188.5136,188.6016,35707.0
2024-04-25 11:35:00,193.05,193.12,192.86,192.98,30712.0,188.6016,188.6699,188.4159,188.5332,30712.0
2024-04-25 11:40:00,192.99,193.0,192.76,192.78,29744.0,188.5429,188.5527,188.3182,188.3378,29744.0
2024-04-25 11:45:00,192.76,192.82,192.62,192.78,32696.0,188.3182,188.3769,188.1815,188.3378,32696.0
2024-04-25 11:50:00,192.77,192.88,192.66,192.75,27753.0,188.328,188.4355,188.2205,188.3085,27753.0
2024-04-25 11:55:00,192.75,193.0,192.61,192.97,37434.0,188.3085,188.5527,188.1717,188.5234,37434.0
2024-04-25 12:00:00,192.94,193.03,192.87,193.0,31275.0,188.4941,188.582,188.4257,188.5527,31275.0
2024-04-25 12:05:00,193.01,193.2,192.96,193.12,44963.0,188.5625,188.7481,188.5136,188.6699,44963.0
2024-04-25 12:10:00,193.13,193.15,192.89,193.06,34293.0,188.6797,188.6992,188.4452,188.6113,34293.0
2024-04-25 12:15:00,193.06,193.36,193.06,193.3,40938.0,188.6113,188.9044,188.6113,188.8458,40938.0
2024-04-25 12:20:00,193.31,193.62,193.28,193.57,42360.0,188.8556,189.1584,188.8263,189.1096,42360.0
2024-04-25 12:25:00,193.55,193.62,193.43,193.62,50880.0,189.09,189.1584,188.9728,189.1584,50880.0
2024-04-25 12:30:00,193.61,193.85,193.53,193.84,62854.0,189.1486,189.3831,189.0705,189.3733,62854.0
2024-04-25 12:35:00,193.85,193.94,193.74,193.79,86194.0,189.3831,189.471,189.2757,189.3245,86194.0
2024-04-25 12:40:00,193.78,193.79,193.45,193.65,31856.0,189.3147,189.3245,188.9923,189.1877,31856.0
2024-04-25 12:45:00,193.63,193.63,193.3,193.3,46786.0,189.1682,189.1682,188.8458,188.8458,46786.0
2024-04-25 12:50:00,193.31,193.42,193.29,193.37,29563.0,188.8556,188.963,188.836,188.9142,29563.0
2024-04-25 12:55:00,193.37,193.54,193.2,193.26,39118.0,188.9142,189.0803,188.7481,188.8067,39118.0
2024-04-25 13:00:00,193.27,193.5,193.17,193.48,48955.0,188.8165,189.0412,188.7188,189.0216,48955.0
2024-04-25 13:05:00,193.47,193.51,193.28,193.41,25090.0,189.0119,189.051,188.8263,188.9533,25090.0
2024-04-25 13:10:00,193.42,193.43,193.26,193.36,20569.0,188.963,188.9728,188.8067,188.9044,20569.0
2024-04-25 13:15:00,193.36,193.39,193.22,193.3,21675.0,188.9044,188.9337,188.7676,188.8458,21675.0
2024-04-25 13:20:00,193.33,193.37,193.06,193.08,27300.0,188.8751,188.9142,188.6113,188.6309,27300.0
2024-04-25 13:25:00,193.12,193.33,193.1,193.28,20666.0,188.6699,188.8751,188.6504,188.8263,20666.0
2024-04-25 13:30:00,193.25,193.35,193.2,193.22,38930.0,188.7969,188.8946,188.7481,188.7676,38930.0
2024-04-25 13:35:00,193.23,193.53,193.21,193.51,56485.0,188.7774,189.0705,188.7579,189.051,56485.0
2024-04-25 13:40:00,193.49,193.5,193.32,193.42,23676.0,189.0314,189.0412,188.8653,188.963,23676.0
2024-04-25 13:45:00,193.41,193.48,193.33,193.37,42256.0,188.9533,189.0216,188.8751,188.9142,42256.0
2024-04-25 13:50:00,193.36,193.52,193.31,193.51,40474.0,188.9044,189.0607,188.8556,189.051,40474.0
2024-04-25 13:55:00,193.52,193.52,193.33,193.37,39290.0,189.0607,189.0607,188.8751,188.9142,39290.0
2024-04-25 14:00:00,193.37,193.41,193.07,193.11,49863.0,188.9142,188.9533,188.6211,188.6602,49863.0
2024-04-25 14:05:00,193.13,193.25,193.05,193.17,39056.0,188.6797,188.7969,188.6016,188.7188,39056.0
2024-04-25 14:10:00,193.14,193.27,193.12,193.21,28657.0,188.6895,188.8165,188.6699,188.7579,28657.0
2024-04-25 14:15:00,193.22,193.3,193.19,193.26,27084.0,188.7676,188.8458,188.7383,188.8067,27084.0
2024-04-25 14:20:00,193.27,193.31,193.07,193.1,24173.0,188.8165,188.8556,188.6211,188.6504,24173.0
2024-04-25 14:25:00,193.09,193.09,192.67,192.71,47459.0,188.6406,188.6406,188.2303,188.2694,47459.0
2024-04-25 14:30:00,192.68,192.96,192.67,192.79,34765.0,188.2401,188.5136,188.2303,188.3475,34765.0
2024-04-25 14:35:00,192.82,192.85,192.69,192.78,23566.0,188.3769,188.4062,188.2498,188.3378,23566.0
2024-04-25 14:40:00,192.75,192.81,192.63,192.71,29904.0,188.3085,188.3671,188.1912,188.2694,29904.0
2024-04-25 14:45:00,192.72,192.83,192.71,192.8,22705.0,188.2792,188.3866,188.2694,188.3573,22705.0
2024-04-25 14:50:00,192.8,192.87,192.69,192.72,29722.0,188.3573,188.4257,188.2498,188.2792,29722.0
2024-04-25 14:55:00,192.71,193.02,192.71,192.93,183475.0,188.2694,188.5722,188.2694,188.4843,183475.0
2024-04-25 15:00:00,192.93,193.15,192.86,192.99,249565.0,188.4843,188.6992,188.4159,188.5429,249565.0
2024-04-25 15:05:00,193.0,193.05,192.71,192.89,72769.0,188.5527,188.6016,188.2694,188.4452,72769.0
2024-04-25 15:10:00,192.89,193.02,192.84,192.94,51306.0,188.4452,188.5722,188.3964,188.4941,51306.0
2024-04-25 15:15:00,192.93,193.15,192.89,193.13,44640.0,188.4843,188.6992,188.4452,188.6797,44640.0
2024-04-25 15:20:00,193.13,193.26,193.04,193.04,131794.0,188.6797,188.8067,188.5918,188.5918,131794.0
2024-04-25 15:25:00,193.05,193.32,192.98,193.31,38740.0,188.6016,188.8653,188.5332,188.8556,38740.0
2024-04-25 15:30:00,193.3,193.32,193.06,193.13,65983.0,188.8458,188.8653,188.6113,188.6797,65983.0
2024-04-25 15:35:00,193.1,193.43,193.05,193.35,36472.0,188.6504,188.9728,188.6016,188.8946,36472.0
2024-04-25 15:40:00,193.37,193.44,193.1,193.34,47198.0,188.9142,188.9826,188.6504,188.8849,47198.0
2024-04-25 15:45:00,193.32,193.37,193.11,193.25,64828.0,188.8653,188.9142,188.6602,188.7969,64828.0
2024-04-25 15:50:00,193.23,193.43,193.13,193.41,117173.0,188.7774,188.9728,188.6797,188.9533,117173.0
2024-04-25 15:55:00,193.4,193.64,193.21,193.38,360230.0,188.9435,189.178,188.7579,188.9239,360230.0
2024-04-26 09:30:00,193.57,193.68,193.06,193.25,199955.0,189.1096,189.217,188.6113,188.7969,199955.0
2024-04-26 09:35:00,193.27,194.07,193.25,193.86,85276.0,188.8165,189.5981,188.7969,189.3929,85276.0
2024-04-26 09:40:00,193.9,194.08,193.83,193.93,58700.0,189.432,189.6078,189.3636,189.4613,58700.0
2024-04-26 09:45:00,193.97,194.03,193.72,193.94,56846.0,189.5004,189.559,189.2561,189.471,56846.0
2024-04-26 09:50:00,193.96,194.41,193.88,194.37,58823.0,189.4906,189.9302,189.4124,189.8911,58823.0
2024-04-26 09:55:00,194.34,194.42,194.12,194.32,50362.0,189.8618,189.94,189.6469,189.8423,50362.0
2024-04-26 10:00:00,194.34,194.87,194.27,194.79,70786.0,189.8618,190.3796,189.7934,190.3015,70786.0
2024-04-26 10:05:00,194.79,194.87,194.46,194.78,48584.0,190.3015,190.3796,189.9791,190.2917,48584.0
2024-04-26 10:10:00,194.79,194.82,194.54,194.54,40873.0,190.3015,190.3308,190.0572,190.0572,40873.0
2024-04-26 10:15:00,194.53,194.56,194.27,194.32,52846.0,190.0475,190.0768,189.7934,189.8423,52846.0
2024-04-26 10:20:00,194.34,194.42,194.18,194.32,30149.0,189.8618,189.94,189.7055,189.8423,30149.0
2024-04-26 10:25:00,194.34,194.35,194.16,194.16,29853.0,189.8618,189.8716,189.686,189.686,29853.0
2024-04-26 10:30:00,194.17,194.36,194.07,194.29,46815.0,189.6957,189.8814,189.5981,189.813,46815.0
2024-04-26 10:35:00,194.31,194.34,194.17,194.19,40833.0,189.8325,189.8618,189.6957,189.7153,40833.0
2024-04-26 10:40:00,194.2,194.2,193.83,193.85,52064.0,189.7251,189.7251,189.3636,189.3831,52064.0
2024-04-26 10:45:00,193.85,193.99,193.61,193.63,47102.0,189.3831,189.5199,189.1486,189.1682,47102.0
2024-04-26 10:50:00,193.62,193.68,193.48,193.68,60487.0,189.1584,189.217,189.0216,189.217,60487.0
2024-04-26 10:55:00,193.66,193.76,193.5,193.57,48717.0,189.1975,189.2952,189.0412,189.1096,48717.0
2024-04-26 11:00:00,193.56,193.88,193.53,193.67,27928.0,189.0998,189.4124,189.0705,189.2073,27928.0
2024-04-26 11:05:00,193.7,193.7,193.44,193.5,37624.0,189.2366,189.2366,188.9826,189.0412,37624.0
2024-04-26 11:10:00,193.52,193.57,193.21,193.47,39511.0,189.0607,189.1096,188.7579,189.0119,39511.0
2024-04-26 11:15:00,193.49,193.49,193.2,193.27,29350.0,189.0314,189.0314,188.7481,188.8165,29350.0
2024-04-26 11:20:00,193.28,193.35,193.18,193.27,32431.0,188.8263,188.8946,188.7286,188.8165,32431.0
2024-04-26 11:25:00,193.27,193.43,193.25,193.3,26156.0,188.8165,188.9728,188.7969,188.8458,26156.0
2024-04-26 11:30:00,193.34,193.4,193.26,193.27,52718.0,188.8849,188.9435,188.8067,188.8165,52718.0
2024-04-26 11:35:00,193.29,193.35,193.19,193.27,27409.0,188.836,188.8946,188.7383,188.8165,27409.0
2024-04-26 11:40:00,193.27,193.61,193.26,193.61,64083.0,188.8165,189.1486,188.8067,189.1486,64083.0
2024-04-26 11:45:00,193.61,193.61,193.45,193.45,31968.0,189.1486,189.1486,188.9923,188.9923,31968.0
2024-04-26 11:50:00,193.48,193.51,193.29,193.4,28683.0,189.0216,189.051,188.836,188.9435,28683.0
2024-04-26 11:55:00,193.41,193.43,193.31,193.37,24757.0,188.9533,188.9728,188.8556,188.9142,24757.0
2024-04-26 12:00:00,193.38,193.61,193.25,193.61,30623.0,188.9239,189.1486,188.7969,189.1486,30623.0
2024-04-26 12:05:00,193.58,193.64,193.55,193.61,30740.0,189.1193,189.178,189.09,189.1486,30740.0
2024-04-26 12:10:00,193.6,193.86,193.53,193.78,58307.0,189.1389,189.3929,189.0705,189.3147,58307.0
2024-04-26 12:15:00,193.78,193.93,193.77,193.84,38155.0,189.3147,189.4613,189.305,189.3733,38155.0
2024-04-26 12:20:00,193.83,193.97,193.8,193.93,21552.0,189.3636,189.5004,189.3343,189.4613,21552.0
2024-04-26 12:25:00,193.93,193.99,193.92,193.96,21831.0,189.4613,189.5199,189.4515,189.4906,21831.0
2024-04-26 12:30:00,193.95,194.01,193.86,193.93,23074.0,189.4808,189.5394,189.3929,189.4613,23074.0
2024-04-26 12:35:00,193.95,194.07,193.89,194.02,55523.0,189.4808,189.5981,189.4222,189.5492,55523.0
2024-04-26 12:40:00,194.01,194.1,194.0,194.05,25126.0,189.5394,189.6274,189.5297,189.5785,25126.0
2024-04-26 12:45:00,194.04,194.07,193.96,193.99,29163.0,189.5687,189.5981,189.4906,189.5199,29163.0
2024-04-26 12:50:00,193.99,194.04,193.89,194.03,17476.0,189.5199,189.5687,189.4222,189.559,17476.0
2024-04-26 12:55:00,194.04,194.07,193.96,194.04,11638.0,189.5687,189.5981,189.4906,189.5687,11638.0
2024-04-26 13:00:00,194.05,194.09,193.99,194.01,17836.0,189.5785,189.6176,189.5199,189.5394,17836.0
2024-04-26 13:05:00,194.0,194.02,193.81,193.86,18556.0,189.5297,189.5492,189.344,189.3929,18556.0
2024-04-26 13:10:00,193.88,193.99,193.85,193.99,17048.0,189.4124,189.5199,189.3831,189.5199,17048.0
2024-04-26 13:15:00,194.0,194.1,193.96,194.07,24174.0,189.5297,189.6274,189.4906,189.5981,24174.0
2024-04-26 13:20:00,194.09,194.13,194.05,194.08,15835.0,189.6176,189.6567,189.5785,189.6078,15835.0
2024-04-26 13:25:00,194.08,194.12,194.0,194.05,17116.0,189.6078,189.6469,189.5297,189.5785,17116.0
2024-04-26 13:30:00,194.05,194.11,194.0,194.08,30032.0,189.5785,189.6371,189.5297,189.6078,30032.0
2024-04-26 13:35:00,194.12,194.25,194.1,194.16,30610.0,189.6469,189.7739,189.6274,189.686,30610.0
2024-04-26 13:40:00,194.16,194.16,193.96,194.04,28730.0,189.686,189.686,189.4906,189.5687,28730.0
2024-04-26 13:45:00,194.05,194.16,194.0,194.13,25710.0,189.5785,189.686,189.5297,189.6567,25710.0
2024-04-26 13:50:00,194.13,194.19,194.09,194.1,20613.0,189.6567,189.7153,189.6176,189.6274,20613.0
2024-04-26 13:55:00,194.09,194.12,194.01,194.08,21224.0,189.6176,189.6469,189.5394,189.6078,21224.0
2024-04-26 14:00:00,194.1,194.27,194.09,194.23,42038.0,189.6274,189.7934,189.6176,189.7544,42038.0
2024-04-26 14:05:00,194.25,194.36,194.18,194.29,23389.0,189.7739,189.8814,189.7055,189.813,23389.0
2024-04-26 14:10:00,194.27,194.39,194.24,194.34,33672.0,189.7934,189.9107,189.7641,189.8618,33672.0
2024-04-26 14:15:00,194.35,194.42,194.29,194.37,17341.0,189.8716,189.94,189.813,189.8911,17341.0
2024-04-26 14:20:00,194.36,194.47,194.31,194.46,43496.0,189.8814,189.9888,189.8325,189.9791,43496.0
2024-04-26 14:25:00,194.46,194.48,194.34,194.39,23667.0,189.9791,189.9986,189.8618,189.9107,23667.0
2024-04-26 14:30:00,194.39,194.39,194.17,194.22,36529.0,189.9107,189.9107,189.6957,189.7446,36529.0
2024-04-26 14:35:00,194.22,194.44,194.21,194.44,23578.0,189.7446,189.9595,189.7348,189.9595,23578.0
2024-04-26 14:40:00,194.42,194.53,194.4,194.53,31473.0,189.94,190.0475,189.9204,190.0475,31473.0
2024-04-26 14:45:00,194.54,194.56,194.45,194.49,22272.0,190.0572,190.0768,189.9693,190.0084,22272.0
2024-04-26 14:50:00,194.51,194.53,194.32,194.34,27009.0,190.0279,190.0475,189.8423,189.8618,27009.0
2024-04-26 14:55:00,194.36,194.46,194.33,194.39,66791.0,189.8814,189.9791,189.8521,189.9107,66791.0
2024-04-26 15:00:00,194.34,194.41,194.28,194.31,34742.0,189.8618,189.9302,189.8032,189.8325,34742.0
2024-04-26 15:05:00,194.31,194.37,194.26,194.28,31585.0,189.8325,189.8911,189.7837,189.8032,31585.0
2024-04-26 15:10:00,194.28,194.35,194.22,194.25,30880.0,189.8032,189.8716,189.7446,189.7739,30880.0
2024-04-26 15:15:00,194.24,194.31,194.14,194.28,34276.0,189.7641,189.8325,189.6664,189.8032,34276.0
2024-04-26 15:20:00,194.28,194.3,194.18,194.2,29368.0,189.8032,189.8228,189.7055,189.7251,29368.0
2024-04-26 15:25:00,194.22,194.33,194.17,194.31,42493.0,189.7446,189.8521,189.6957,189.8325,42493.0
2024-04-26 15:30:00,194.3,194.3,194.11,194.15,31382.0,189.8228,189.8228,189.6371,189.6762,31382.0
2024-04-26 15:35:00,194.16,194.16,193.83,193.88,41550.0,189.686,189.686,189.3636,189.4124,41550.0
2024-04-26 15:40:00,193.87,193.9,193.54,193.64,57030.0,189.4027,189.432,189.0803,189.178,57030.0
2024-04-26 15:45:00,193.63,193.74,193.54,193.68,91673.0,189.1682,189.2757,189.0803,189.217,91673.0
2024-04-26 15:50:00,193.68,193.89,193.59,193.78,90511.0,189.217,189.4222,189.1291,189.3147,90511.0
2024-04-26 15:55:00,193.79,193.86,193.48,193.49,293922.0,189.3245,189.3929,189.0216,189.0314,293922.0
2024-04-29 09:30:00,193.48,193.78,192.54,192.86,149583.0,189.0216,189.3147,188.1033,188.4159,149583.0
2024-04-29 09:35:00,192.85,193.27,192.43,193.1,62957.0,188.4062,188.8165,187.9958,188.6504,62957.0
2024-04-29 09:40:00,193.03,193.4,192.8,192.9,44717.0,188.582,188.9435,188.3573,188.455,44717.0
2024-04-29 09:45:00,192.93,193.22,192.85,193.19,56221.0,188.4843,188.7676,188.4062,188.7383,56221.0
2024-04-29 09:50:00,193.19,193.39,193.14,193.25,94456.0,188.7383,188.9337,188.6895,188.7969,94456.0
2024-04-29 09:55:00,193.25,193.36,193.04,193.13,74357.0,188.7969,188.9044,188.5918,188.6797,74357.0
2024-04-29 10:00:00,193.21,193.73,193.14,193.71,46063.0,188.7579,189.2659,188.6895,189.2463,46063.0
2024-04-29 10:05:00,193.7,193.87,193.5,193.56,43366.0,189.2366,189.4027,189.0412,189.0998,43366.0
2024-04-29 10:10:00,193.55,193.71,193.51,193.7,19838.0,189.09,189.2463,189.051,189.2366,19838.0
2024-04-29 10:15:00,193.72,193.9,193.72,193.83,22861.0,189.2561,189.432,189.2561,189.3636,22861.0
2024-04-29 10:20:00,193.85,193.86,193.65,193.81,26341.0,189.3831,189.3929,189.1877,189.344,26341.0
2024-04-29 10:25:00,193.83,193.91,193.64,193.66,29289.0,189.3636,189.4417,189.178,189.1975,29289.0
2024-04-29 10:30:00,193.68,194.05,193.65,194.04,46427.0,189.217,189.5785,189.1877,189.5687,46427.0
2024-04-29 10:35:00,194.05,194.1,193.86,194.06,49917.0,189.5785,189.6274,189.3929,189.5883,49917.0
2024-04-29 10:40:00,194.06,194.19,194.02,194.05,31484.0,189.5883,189.7153,189.5492,189.5785,31484.0
2024-04-29 10:45:00,194.06,194.22,194.01,194.15,35931.0,189.5883,189.7446,189.5394,189.6762,35931.0
2024-04-29 10:50:00,194.16,194.18,194.05,194.14,24548.0,189.686,189.7055,189.5785,189.6664,24548.0
2024-04-29 10:55:00,194.13,194.22,194.06,194.08,26481.0,189.6567,189.7446,189.5883,189.6078,26481.0
2024-04-29 11:00:00,194.07,194.26,194.05,194.21,22175.0,189.5981,189.7837,189.5785,189.7348,22175.0
2024-04-29 11:05:00,194.2,194.26,194.09,194.17,21662.0,189.7251,189.7837,189.6176,189.6957,21662.0
2024-04-29 11:10:00,194.17,194.17,193.94,193.98,36260.0,189.6957,189.6957,189.471,189.5101,36260.0
2024-04-29 11:15:00,193.97,193.99,193.83,193.94,23078.0,189.5004,189.5199,189.3636,189.471,23078.0
2024-04-29 11:20:00,193.94,194.0,193.84,193.9,22751.0,189.471,189.5297,189.3733,189.432,22751.0
2024-04-29 11:25:00,193.9,193.91,193.78,193.89,75990.0,189.432,189.4417,189.3147,189.4222,75990.0
2024-04-29 11:30:00,193.88,193.89,193.65,193.67,22626.0,189.4124,189.4222,189.1877,189.2073,22626.0
2024-04-29 11:35:00,193.66,193.81,193.6,193.67,17575.0,189.1975,189.344,189.1389,189.2073,17575.0
2024-04-29 11:40:00,193.64,193.65,193.51,193.62,25081.0,189.178,189.1877,189.051,189.1584,25081.0
2024-04-29 11:45:00,193.61,193.63,193.55,193.62,17209.0,189.1486,189.1682,189.09,189.1584,17209.0
2024-04-29 11:50:00,193.62,193.67,193.51,193.54,16640.0,189.1584,189.2073,189.051,189.0803,16640.0
2024-04-29 11:55:00,193.55,193.69,193.55,193.61,15213.0,189.09,189.2268,189.09,189.1486,15213.0
2024-04-29 12:00:00,193.61,193.68,193.53,193.64,34218.0,189.1486,189.217,189.0705,189.178,34218.0
2024-04-29 12:05:00,193.65,193.72,193.57,193.58,38458.0,189.1877,189.2561,189.1096,189.1193,38458.0
2024-04-29 12:10:00,193.57,193.67,193.54,193.67,19468.0,189.1096,189.2073,189.0803,189.2073,19468.0
2024-04-29 12:15:00,193.68,193.7,193.6,193.61,23723.0,189.217,189.2366,189.1389,189.1486,23723.0
2024-04-29 12:20:00,193.64,193.66,193.56,193.6,30337.0,189.178,189.1975,189.0998,189.1389,30337.0
2024-04-29 12:25:00,193.63,193.64,193.52,193.56,23433.0,189.1682,189.178,189.0607,189.0998,23433.0
2024-04-29 12:30:00,193.59,193.59,193.44,193.49,27524.0,189.1291,189.1291,188.9826,189.0314,27524.0
2024-04-29 12:35:00,193.5,193.55,193.45,193.55,13136.0,189.0412,189.09,188.9923,189.09,13136.0
2024-04-29 12:40:00,193.56,193.56,193.43,193.48,24493.0,189.0998,189.0998,188.9728,189.0216,24493.0
2024-04-29 12:45:00,193.47,193.6,193.47,193.5,17522.0,189.0119,189.1389,189.0119,189.0412,17522.0
2024-04-29 12:50:00,193.5,193.55,193.37,193.39,14131.0,189.0412,189.09,188.9142,188.9337,14131.0
2024-04-29 12:55:00,193.39,193.46,193.35,193.38,31809.0,188.9337,189.0021,188.8946,188.9239,31809.0
2024-04-29 13:00:00,193.39,193.56,193.38,193.5,44158.0,188.9337,189.0998,188.9239,189.0412,44158.0
2024-04-29 13:05:00,193.48,193.51,193.38,193.47,28323.0,189.0216,189.051,188.9239,189.0119,28323.0
2024-04-29 13:10:00,193.46,193.47,193.33,193.36,27258.0,189.0021,189.0119,188.8751,188.9044,27258.0
2024-04-29 13:15:00,193.35,193.46,193.33,193.44,22853.0,188.8946,189.0021,188.8751,188.9826,22853.0
2024-04-29 13:20:00,193.45,193.68,193.44,193.6,56376.0,188.9923,189.217,188.9826,189.1389,56376.0
2024-04-29 13:25:00,193.56,193.61,193.46,193.56,17623.0,189.0998,189.1486,189.0021,189.0998,17623.0
2024-04-29 13:30:00,193.58,193.67,193.5,193.66,22042.0,189.1193,189.2073,189.0412,189.1975,22042.0
2024-04-29 13:35:00,193.67,193.77,193.65,193.68,19886.0,189.2073,189.305,189.1877,189.217,19886.0
2024-04-29 13:40:00,193.69,193.77,193.68,193.75,31600.0,189.2268,189.305,189.217,189.2854,31600.0
2024-04-29 13:45:00,193.75,193.8,193.75,193.79,32064.0,189.2854,189.3343,189.2854,189.3245,32064.0
2024-04-29 13:50:00,193.79,193.8,193.71,193.75,19941.0,189.3245,189.3343,189.2463,189.2854,19941.0
2024-04-29 13:55:00,193.73,193.75,193.6,193.61,36131.0,189.2659,189.2854,189.1389,189.1486,36131.0
2024-04-29 14:00:00,193.6,193.69,193.53,193.67,21757.0,189.1389,189.2268,189.0705,189.2073,21757.0
2024-04-29 14:05:00,193.66,193.73,193.59,193.73,24074.0,189.1975,189.2659,189.1291,189.2659,24074.0
2024-04-29 14:10:00,193.72,193.74,193.66,193.7,37980.0,189.2561,189.2757,189.1975,189.2366,37980.0
2024-04-29 14:15:00,193.68,193.76,193.63,193.67,17427.0,189.217,189.2952,189.1682,189.2073,17427.0
2024-04-29 14:20:00,193.66,193.73,193.65,193.72,17730.0,189.1975,189.2659,189.1877,189.2561,17730.0
2024-04-29 14:25:00,193.72,193.77,193.6,193.62,21128.0,189.2561,189.305,189.1389,189.1584,21128.0
2024-04-29 14:30:00,193.62,193.62,193.23,193.32,35239.0,189.1584,189.1584,188.7774,188.8653,35239.0
2024-04-29 14:35:00,193.36,193.36,193.18,193.26,13248.0,188.9044,188.9044,188.7286,188.8067,13248.0
2024-04-29 14:40:00,193.3,193.42,193.25,193.42,19197.0,188.8458,188.963,188.7969,188.963,19197.0
2024-04-29 14:45:00,193.41,193.45,193.37,193.42,15519.0,188.9533,188.9923,188.9142,188.963,15519.0
2024-04-29 14:50:00,193.42,193.44,193.32,193.36,18359.0,188.963,188.9826,188.8653,188.9044,18359.0
2024-04-29 14:55:00,193.37,193.46,193.31,193.31,22105.0,188.9142,189.0021,188.8556,188.8556,22105.0
2024-04-29 15:00:00,193.3,193.3,192.53,192.7,68583.0,188.8458,188.8458,188.0935,188.2596,68583.0
2024-04-29 15:05:00,192.69,192.82,192.45,192.8,57506.0,188.2498,188.3769,188.0154,188.3573,57506.0
2024-04-29 15:10:00,192.83,192.89,192.77,192.84,21123.0,188.3866,188.4452,188.328,188.3964,21123.0
2024-04-29 15:15:00,192.86,192.97,192.78,192.94,17316.0,188.4159,188.5234,188.3378,188.4941,17316.0
2024-04-29 15:20:00,192.95,193.14,192.89,192.92,27972.0,188.5039,188.6895,188.4452,188.4745,27972.0
2024-04-29 15:25:00,192.93,192.97,192.79,192.9,29013.0,188.4843,188.5234,188.3475,188.455,29013.0
2024-04-29 15:30:00,192.91,193.07,192.89,193.04,41170.0,188.4648,188.6211,188.4452,188.5918,41170.0
2024-04-29 15:35:00,193.05,193.09,192.9,192.99,35298.0,188.6016,188.6406,188.455,188.5429,35298.0
2024-04-29 15:40:00,192.99,193.12,192.9,193.07,32406.0,188.5429,188.6699,188.455,188.6211,32406.0
2024-04-29 15:45:00,193.05,193.07,192.85,192.87,40770.0,188.6016,188.6211,188.4062,188.4257,40770.0
2024-04-29 15:50:00,192.87,193.14,192.87,193.13,65281.0,188.4257,188.6895,188.4257,188.6797,65281.0
2024-04-29 15:55:00,193.14,193.31,193.0,193.29,211538.0,188.6895,188.8556,188.5527,188.836,211538.0
2024-04-30 09:30:00,192.81,193.28,192.62,192.87,244475.0,188.3671,188.8263,188.1815,188.4257,244475.0
2024-04-30 09:35:00,192.86,193.73,192.75,193.4,94437.0,188.4159,189.2659,188.3085,188.9435,94437.0
2024-04-30 09:40:00,193.41,194.39,193.38,194.12,190798.0,188.9533,189.9107,188.9239,189.6469,190798.0
2024-04-30 09:45:00,194.14,194.96,193.98,193.98,148492.0,189.6664,190.4675,189.5101,189.5101,148492.0
2024-04-30 09:50:00,193.98,194.39,193.89,194.15,58546.0,189.5101,189.9107,189.4222,189.6762,58546.0
2024-04-30 09:55:00,194.17,194.29,193.92,194.07,53393.0,189.6957,189.813,189.4515,189.5981,53393.0
2024-04-30 10:00:00,194.01,194.08,193.68,193.91,48659.0,189.5394,189.6078,189.217,189.4417,48659.0
2024-04-30 10:05:00,193.94,194.16,193.89,194.12,53098.0,189.471,189.686,189.4222,189.6469,53098.0
2024-04-30 10:10:00,194.11,194.12,193.94,193.97,41648.0,189.6371,189.6469,189.471,189.5004,41648.0
2024-04-30 10:15:00,193.94,194.49,193.87,194.33,45011.0,189.471,190.0084,189.4027,189.8521,45011.0
2024-04-30 10:20:00,194.35,194.51,194.25,194.37,63104.0,189.8716,190.0279,189.7739,189.8911,63104.0
2024-04-30 10:25:00,194.4,194.49,194.15,194.17,49172.0,189.9204,190.0084,189.6762,189.6957,49172.0
2024-04-30 10:30:00,194.16,194.26,193.95,194.25,78955.0,189.686,189.7837,189.4808,189.7739,78955.0
2024-04-30 10:35:00,194.23,194.54,194.08,194.5,70261.0,189.7544,190.0572,189.6078,190.0181,70261.0
2024-04-30 10:40:00,194.52,194.78,194.48,194.73,59835.0,190.0377,190.2917,189.9986,190.2428,59835.0
2024-04-30 10:45:00,194.75,194.99,194.73,194.99,69149.0,190.2624,190.4969,190.2428,190.4969,69149.0
2024-04-30 10:50:00,194.98,194.99,194.76,194.77,62087.0,190.4871,190.4969,190.2722,190.2819,62087.0
2024-04-30 10:55:00,194.77,194.79,194.65,194.75,58255.0,190.2819,190.3015,190.1647,190.2624,58255.0
2024-04-30 11:00:00,194.76,194.78,194.51,194.7,74256.0,190.2722,190.2917,190.0279,190.2135,74256.0
2024-04-30 11:05:00,194.68,194.68,194.07,194.15,55041.0,190.194,190.194,189.5981,189.6762,55041.0
2024-04-30 11:10:00,194.15,194.21,193.9,193.99,58576.0,189.6762,189.7348,189.432,189.5199,58576.0
2024-04-30 11:15:00,193.96,194.05,193.74,193.88,53660.0,189.4906,189.5785,189.2757,189.4124,53660.0
2024-04-30 11:20:00,193.88,193.91,193.64,193.65,26342.0,189.4124,189.4417,189.178,189.1877,26342.0
2024-04-30 11:25:00,193.68,193.76,193.58,193.68,29105.0,189.217,189.2952,189.1193,189.217,29105.0
2024-04-30 11:30:00,193.67,193.69,193.53,193.53,42507.0,189.2073,189.2268,189.0705,189.0705,42507.0
2024-04-30 11:35:00,193.53,193.66,193.48,193.55,38898.0,189.0705,189.1975,189.0216,189.09,38898.0
2024-04-30 11:40:00,193.54,193.6,193.38,193.38,42213.0,189.0803,189.1389,188.9239,188.9239,42213.0
2024-04-30 11:45:00,193.37,193.56,193.35,193.4,54712.0,188.9142,189.0998,188.8946,188.9435,54712.0
2024-04-30 11:50:00,193.41,193.44,193.29,193.42,35740.0,188.9533,188.9826,188.836,188.963,35740.0
2024-04-30 11:55:00,193.41,193.68,193.41,193.47,46898.0,188.9533,189.217,188.9533,189.0119,46898.0
2024-04-30 12:00:00,193.47,193.47,193.14,193.15,24589.0,189.0119,189.0119,188.6895,188.6992,24589.0
2024-04-30 12:05:00,193.18,193.25,193.03,193.21,35945.0,188.7286,188.7969,188.582,188.7579,35945.0
2024-04-30 12:10:00,193.19,193.23,193.08,193.23,27911.0,188.7383,188.7774,188.6309,188.7774,27911.0
2024-04-30 12:15:00,193.22,193.27,193.14,193.21,32430.0,188.7676,188.8165,188.6895,188.7579,32430.0
2024-04-30 12:20:00,193.24,193.4,193.24,193.34,34592.0,188.7872,188.9435,188.7872,188.8849,34592.0
2024-04-30 12:25:00,193.34,193.37,193.11,193.15,29266.0,188.8849,188.9142,188.6602,188.6992,29266.0
2024-04-30 12:30:00,193.15,193.15,192.7,192.75,49292.0,188.6992,188.6992,188.2596,188.3085,49292.0
2024-04-30 12:35:00,192.75,192.87,192.67,192.7,30025.0,188.3085,188.4257,188.2303,188.2596,30025.0
2024-04-30 12:40:00,192.68,192.73,192.48,192.52,28453.0,188.2401,188.2889,188.0447,188.0838,28453.0
2024-04-30 12:45:00,192.48,192.59,192.4,192.53,36493.0,188.0447,188.1522,187.9665,188.0935,36493.0
2024-04-30 12:50:00,192.54,192.6,192.49,192.5,21217.0,188.1033,188.1619,188.0545,188.0642,21217.0
2024-04-30 12:55:00,192.5,192.61,192.34,192.34,19705.0,188.0642,188.1717,187.9079,187.9079,19705.0
2024-04-30 13:00:00,192.34,192.59,192.25,192.46,28861.0,187.9079,188.1522,187.82,188.0251,28861.0
2024-04-30 13:05:00,192.44,192.6,192.35,192.53,24402.0,188.0056,188.1619,187.9177,188.0935,24402.0
2024-04-30 13:10:00,192.54,192.56,192.31,192.46,20711.0,188.1033,188.1228,187.8786,188.0251,20711.0
2024-04-30 13:15:00,192.45,192.59,192.39,192.53,17769.0,188.0154,188.1522,187.9568,188.0935,17769.0
2024-04-30 13:20:00,192.55,192.69,192.55,192.6,24605.0,188.1131,188.2498,188.1131,188.1619,24605.0
2024-04-30 13:25:00,192.59,192.84,192.57,192.61,18094.0,188.1522,188.3964,188.1326,188.1717,18094.0
2024-04-30 13:30:00,192.62,192.75,192.59,192.71,20594.0,188.1815,188.3085,188.1522,188.2694,20594.0
2024-04-30 13:35:00,192.71,192.78,192.68,192.7,22709.0,188.2694,188.3378,188.2401,188.2596,22709.0
2024-04-30 13:40:00,192.71,192.86,192.56,192.66,22759.0,188.2694,188.4159,188.1228,188.2205,22759.0
2024-04-30 13:45:00,192.66,192.87,192.66,192.81,34122.0,188.2205,188.4257,188.2205,188.3671,34122.0
2024-04-30 13:50:00,192.81,192.93,192.77,192.91,23075.0,188.3671,188.4843,188.328,188.4648,23075.0
2024-04-30 13:55:00,192.92,192.99,192.84,192.98,28955.0,188.4745,188.5429,188.3964,188.5332,28955.0
2024-04-30 14:00:00,192.97,193.05,192.91,193.04,20444.0,188.5234,188.6016,188.4648,188.5918,20444.0
2024-04-30 14:05:00,193.02,193.02,192.77,192.82,17324.0,188.5722,188.5722,188.328,188.3769,17324.0
2024-04-30 14:10:00,192.82,192.92,192.75,192.75,36929.0,188.3769,188.4745,188.3085,188.3085,36929.0
2024-04-30 14:15:00,192.75,192.83,192.64,192.71,25774.0,188.3085,188.3866,188.201,188.2694,25774.0
2024-04-30 14:20:00,192.71,192.81,192.61,192.61,26724.0,188.2694,188.3671,188.1717,188.1717,26724.0
2024-04-30 14:25:00,192.6,192.68,192.38,192.49,30745.0,188.1619,188.2401,187.947,188.0545,30745.0
2024-04-30 14:30:00,192.5,192.55,192.4,192.55,25245.0,188.0642,188.1131,187.9665,188.1131,25245.0
2024-04-30 14:35:00,192.53,192.61,192.5,192.55,17021.0,188.0935,188.1717,188.0642,188.1131,17021.0
2024-04-30 14:40:00,192.55,192.57,192.35,192.37,22971.0,188.1131,188.1326,187.9177,187.9372,22971.0
2024-04-30 14:45:00,192.38,192.43,192.26,192.29,25837.0,187.947,187.9958,187.8298,187.8591,25837.0
2024-04-30 14:50:00,192.27,192.27,192.11,192.2,38787.0,187.8395,187.8395,187.6832,187.7711,38787.0
2024-04-30 14:55:00,192.18,192.32,192.15,192.29,29565.0,187.7516,187.8884,187.7223,187.8591,29565.0
2024-04-30 15:00:00,192.28,192.41,192.27,192.36,28440.0,187.8493,187.9763,187.8395,187.9275,28440.0
2024-04-30 15:05:00,192.38,192.44,192.35,192.37,18471.0,187.947,188.0056,187.9177,187.9372,18471.0
2024-04-30 15:10:00,192.38,192.5,192.33,192.33,18430.0,187.947,188.0642,187.8981,187.8981,18430.0
2024-04-30 15:15:00,192.34,192.34,192.15,192.23,31870.0,187.9079,187.9079,187.7223,187.8004,31870.0
2024-04-30 15:20:00,192.23,192.36,191.96,192.01,62118.0,187.8004,187.9275,187.5367,187.5855,62118.0
2024-04-30 15:25:00,192.0,192.13,191.92,192.02,25007.0,187.5757,187.7028,187.4976,187.5953,25007.0
2024-04-30 15:30:00,192.03,192.09,191.9,192.03,38341.0,187.6051,187.6637,187.4781,187.6051,38341.0
2024-04-30 15:35:00,192.03,192.09,191.74,191.9,48025.0,187.6051,187.6637,187.3217,187.4781,48025.0
2024-04-30 15:40:00,191.9,192.08,191.87,191.91,64198.0,187.4781,187.6539,187.4487,187.4878,64198.0
2024-04-30 15:45:00,191.92,192.1,191.77,192.09,83478.0,187.4976,187.6734,187.351,187.6637,83478.0
2024-04-30 15:50:00,192.06,192.14,191.74,191.87,134547.0,187.6344,187.7125,187.3217,187.4487,134547.0
2024-04-30 15:55:00,191.87,192.06,191.64,191.72,396556.0,187.4487,187.6344,187.224,187.3022,396556.0
2024-05-01 09:30:00,192.27,192.53,192.04,192.13,157108.0,187.8395,188.0935,187.6148,187.7028,157108.0
2024-05-01 09:35:00,192.1,192.11,191.47,191.57,72235.0,187.6734,187.6832,187.058,187.1557,72235.0
2024-05-01 09:40:00,191.56,191.58,190.79,190.93,71099.0,187.1459,187.1654,186.3936,186.5304,71099.0
2024-05-01 09:45:00,190.95,191.5,190.94,191.47,55205.0,186.5499,187.0873,186.5402,187.058,55205.0
2024-05-01 09:50:00,191.47,191.5,191.07,191.24,61031.0,187.058,187.0873,186.6672,186.8333,61031.0
2024-05-01 09:55:00,191.29,191.68,191.23,191.67,63078.0,186.8821,187.2631,186.8235,187.2534,63078.0
2024-05-01 10:00:00,191.68,192.0,191.55,191.92,56726.0,187.2631,187.5757,187.1361,187.4976,56726.0
2024-05-01 10:05:00,191.95,192.13,191.86,191.88,72628.0,187.5269,187.7028,187.439,187.4585,72628.0
2024-05-01 10:10:00,191.91,192.14,191.83,192.07,79857.0,187.4878,187.7125,187.4097,187.6441,79857.0
2024-05-01 10:15:00,192.04,192.05,191.78,191.82,61176.0,187.6148,187.6246,187.3608,187.3999,61176.0
2024-05-01 10:20:00,191.83,191.87,191.61,191.61,32213.0,187.4097,187.4487,187.1947,187.1947,32213.0
2024-05-01 10:25:00,191.6,191.7,191.51,191.64,52451.0,187.185,187.2827,187.097,187.224,52451.0
2024-05-01 10:30:00,191.65,191.9,191.61,191.9,94235.0,187.2338,187.4781,187.1947,187.4781,94235.0
2024-05-01 10:35:00,191.91,192.01,191.83,191.9,60095.0,187.4878,187.5855,187.4097,187.4781,60095.0
2024-05-01 10:40:00,191.9,191.92,191.74,191.82,23295.0,187.4781,187.4976,187.3217,187.3999,23295.0
2024-05-01 10:45:00,191.82,192.04,191.69,192.02,38159.0,187.3999,187.6148,187.2729,187.5953,38159.0
2024-05-01 10:50:00,192.03,192.2,192.01,192.13,39794.0,187.6051,187.7711,187.5855,187.7028,39794.0
2024-05-01 10:55:00,192.15,192.21,192.08,192.21,56677.0,187.7223,187.7809,187.6539,187.7809,56677.0
2024-05-01 11:00:00,192.22,192.23,192.0,192.1,57322.0,187.7907,187.8004,187.5757,187.6734,57322.0
2024-05-01 11:05:00,192.09,192.1,191.92,192.0,33485.0,187.6637,187.6734,187.4976,187.5757,33485.0
2024-05-01 11:10:00,192.0,192.02,191.91,191.95,21290.0,187.5757,187.5953,187.4878,187.5269,21290.0
2024-05-01 11:15:00,191.95,192.03,191.92,191.98,35507.0,187.5269,187.6051,187.4976,187.5562,35507.0
2024-05-01 11:20:00,191.97,192.13,191.93,192.1,69778.0,187.5464,187.7028,187.5074,187.6734,69778.0
2024-05-01 11:25:00,192.12,192.48,192.09,192.48,32061.0,187.693,188.0447,187.6637,188.0447,32061.0
2024-05-01 11:30:00,192.49,192.62,192.28,192.29,53908.0,188.0545,188.1815,187.8493,187.8591,53908.0
2024-05-01 11:35:00,192.3,192.31,192.04,192.11,62180.0,187.8688,187.8786,187.6148,187.6832,62180.0
2024-05-01 11:40:00,192.12,192.43,192.1,192.26,39444.0,187.693,187.9958,187.6734,187.8298,39444.0
2024-05-01 11:45:00,192.26,192.31,192.17,192.22,35325.0,187.8298,187.8786,187.7418,187.7907,35325.0
2024-05-01 11:50:00,192.21,192.25,192.1,192.1,24033.0,187.7809,187.82,187.6734,187.6734,24033.0
2024-05-01 11:55:00,192.1,192.31,192.02,192.26,33215.0,187.6734,187.8786,187.5953,187.8298,33215.0
2024-05-01 12:00:00,192.27,192.39,192.21,192.31,25424.0,187.8395,187.9568,187.7809,187.8786,25424.0
2024-05-01 12:05:00,192.33,192.35,192.07,192.16,34953.0,187.8981,187.9177,187.6441,187.7321,34953.0
2024-05-01 12:10:00,192.18,192.43,192.14,192.35,26506.0,187.7516,187.9958,187.7125,187.9177,26506.0
2024-05-01 12:15:00,192.35,192.37,192.08,192.16,46849.0,187.9177,187.9372,187.6539,187.7321,46849.0
2024-05-01 12:20:00,192.17,192.17,191.91,192.06,29326.0,187.7418,187.7418,187.4878,187.6344,29326.0
2024-05-01 12:25:00,192.07,192.3,192.06,192.29,20014.0,187.6441,187.8688,187.6344,187.8591,20014.0
2024-05-01 12:30:00,192.28,192.37,192.24,192.3,21539.0,187.8493,187.9372,187.8102,187.8688,21539.0
2024-05-01 12:35:00,192.31,192.38,192.29,192.34,23586.0,187.8786,187.947,187.8591,187.9079,23586.0
2024-05-01 12:40:00,192.36,192.36,192.25,192.28,12164.0,187.9275,187.9275,187.82,187.8493,12164.0
2024-05-01 12:45:00,192.28,192.44,192.23,192.41,21264.0,187.8493,188.0056,187.8004,187.9763,21264.0
2024-05-01 12:50:00,192.39,192.4,192.27,192.31,18678.0,187.9568,187.9665,187.8395,187.8786,18678.0
2024-05-01 12:55:00,192.33,192.34,192.18,192.2,20916.0,187.8981,187.9079,187.7516,187.7711,20916.0
2024-05-01 13:00:00,192.17,192.22,191.91,191.93,17027.0,187.7418,187.7907,187.4878,187.5074,17027.0
2024-05-01 13:05:00,191.93,191.94,191.77,191.79,13832.0,187.5074,187.5171,187.351,187.3706,13832.0
2024-05-01 13:10:00,191.78,191.81,191.66,191.68,20665.0,187.3608,187.3901,187.2436,187.2631,20665.0
2024-05-01 13:15:00,191.7,191.78,191.67,191.7,22748.0,187.2827,187.3608,187.2534,187.2827,22748.0
2024-05-01 13:20:00,191.69,191.95,191.69,191.94,27343.0,187.2729,187.5269,187.2729,187.5171,27343.0
2024-05-01 13:25:00,191.93,192.04,191.88,192.0,15374.0,187.5074,187.6148,187.4585,187.5757,15374.0
2024-05-01 13:30:00,192.02,192.22,192.0,192.21,19123.0,187.5953,187.7907,187.5757,187.7809,19123.0
2024-05-01 13:35:00,192.22,192.38,192.18,192.28,21279.0,187.7907,187.947,187.7516,187.8493,21279.0
2024-05-01 13:40:00,192.29,192.29,192.02,192.1,19140.0,187.8591,187.8591,187.5953,187.6734,19140.0
2024-05-01 13:45:00,192.1,192.17,192.08,192.15,16868.0,187.6734,187.7418,187.6539,187.7223,16868.0
2024-05-01 13:50:00,192.15,192.17,191.95,192.0,45403.0,187.7223,187.7418,187.5269,187.5757,45403.0
2024-05-01 13:55:00,192.0,192.11,191.93,192.08,22509.0,187.5757,187.6832,187.5074,187.6539,22509.0
2024-05-01 14:00:00,192.1,192.39,192.0,192.34,40843.0,187.6734,187.9568,187.5757,187.9079,40843.0
2024-05-01 14:05:00,192.33,192.4,192.05,192.27,25440.0,187.8981,187.9665,187.6246,187.8395,25440.0
2024-05-01 14:10:00,192.24,192.32,192.02,192.05,49924.0,187.8102,187.8884,187.5953,187.6246,49924.0
2024-05-01 14:15:00,192.06,192.21,192.02,192.09,33567.0,187.6344,187.7809,187.5953,187.6637,33567.0
2024-05-01 14:20:00,192.06,192.24,192.02,192.23,18778.0,187.6344,187.8102,187.5953,187.8004,18778.0
2024-05-01 14:25:00,192.23,192.76,192.23,192.75,37876.0,187.8004,188.3182,187.8004,188.3085,37876.0
2024-05-01 14:30:00,192.74,193.16,192.21,193.08,54034.0,188.2987,188.709,187.7809,188.6309,54034.0
2024-05-01 14:35:00,193.07,193.21,192.39,193.16,88232.0,188.6211,188.7579,187.9568,188.709,88232.0
2024-05-01 14:40:00,193.15,194.1,193.1,194.08,62269.0,188.6992,189.6274,188.6504,189.6078,62269.0
2024-05-01 14:45:00,194.11,194.21,193.61,194.21,53326.0,189.6371,189.7348,189.1486,189.7348,53326.0
2024-05-01 14:50:00,194.23,194.43,194.15,194.41,94213.0,189.7544,189.9498,189.6762,189.9302,94213.0
2024-05-01 14:55:00,194.39,194.46,194.14,194.29,51907.0,189.9107,189.9791,189.6664,189.813,51907.0
2024-05-01 15:00:00,194.3,194.45,193.99,193.99,60234.0,189.8228,189.9693,189.5199,189.5199,60234.0
2024-05-01 15:05:00,194.01,194.18,193.82,194.04,57740.0,189.5394,189.7055,189.3538,189.5687,57740.0
2024-05-01 15:10:00,194.07,194.25,193.96,194.12,56964.0,189.5981,189.7739,189.4906,189.6469,56964.0
2024-05-01 15:15:00,194.14,194.32,193.93,193.98,50015.0,189.6664,189.8423,189.4613,189.5101,50015.0
2024-05-01 15:20:00,193.95,194.1,193.62,194.1,76782.0,189.4808,189.6274,189.1584,189.6274,76782.0
2024-05-01 15:25:00,194.08,194.26,193.86,193.95,29490.0,189.6078,189.7837,189.3929,189.4808,29490.0
2024-05-01 15:30:00,193.94,193.94,193.29,193.4,68037.0,189.471,189.471,188.836,188.9435,68037.0
2024-05-01 15:35:00,193.39,193.45,192.88,193.03,62739.0,188.9337,188.9923,188.4355,188.582,62739.0
2024-05-01 15:40:00,193.05,193.28,192.84,193.13,76216.0,188.6016,188.8263,188.3964,188.6797,76216.0
2024-05-01 15:45:00,193.12,193.39,192.88,193.18,57928.0,188.6699,188.9337,188.4355,188.7286,57928.0
2024-05-01 15:50:00,193.15,193.15,192.22,192.26,109171.0,188.6992,188.6992,187.7907,187.8298,109171.0
2024-05-01 15:55:00,192.27,192.41,191.79,191.84,328462.0,187.8395,187.9763,187.3706,187.4194,328462.0
2024-05-02 09:30:00,193.07,193.5,192.48,192.48,141949.0,188.6211,189.0412,188.0447,188.0447,141949.0
2024-05-02 09:35:00,192.41,192.52,191.7,192.21,65916.0,187.9763,188.0838,187.2827,187.7809,65916.0
2024-05-02 09:40:00,192.23,192.43,191.81,191.82,55813.0,187.8004,187.9958,187.3901,187.3999,55813.0
2024-05-02 09:45:00,191.89,191.89,191.3,191.59,42053.0,187.4683,187.4683,186.8919,187.1752,42053.0
2024-05-02 09:50:00,191.59,191.82,191.55,191.65,40161.0,187.1752,187.3999,187.1361,187.2338,40161.0
2024-05-02 09:55:00,191.65,191.82,191.52,191.67,30209.0,187.2338,187.3999,187.1068,187.2534,30209.0
2024-05-02 10:00:00,191.73,191.79,191.22,191.41,32300.0,187.312,187.3706,186.8137,186.9993,32300.0
2024-05-02 10:05:00,191.38,191.46,190.65,190.78,59532.0,186.97,187.0482,186.2569,186.3839,59532.0
2024-05-02 10:10:00,190.77,191.13,190.63,191.02,47276.0,186.3741,186.7258,186.2373,186.6183,47276.0
2024-05-02 10:15:00,191.03,191.17,190.9,191.03,51222.0,186.6281,186.7649,186.5011,186.6281,51222.0
2024-05-02 10:20:00,191.04,191.14,190.8,191.06,108542.0,186.6379,186.7356,186.4034,186.6574,108542.0
2024-05-02 10:25:00,191.06,191.3,190.92,191.25,60566.0,186.6574,186.8919,186.5206,186.843,60566.0
2024-05-02 10:30:00,191.25,191.48,191.07,191.37,36773.0,186.843,187.0677,186.6672,186.9603,36773.0
2024-05-02 10:35:00,191.38,191.44,191.13,191.39,32258.0,186.97,187.0287,186.7258,186.9798,32258.0
2024-05-02 10:40:00,191.41,191.41,190.6,190.73,38278.0,186.9993,186.9993,186.208,186.335,38278.0
2024-05-02 10:45:00,190.74,190.86,190.54,190.82,59434.0,186.3448,186.462,186.1494,186.4229,59434.0
2024-05-02 10:50:00,190.8,190.85,190.49,190.57,51096.0,186.4034,186.4522,186.1005,186.1787,51096.0
2024-05-02 10:55:00,190.55,190.89,190.5,190.79,58677.0,186.1592,186.4913,186.1103,186.3936,58677.0
2024-05-02 11:00:00,190.8,191.07,190.67,191.03,25387.0,186.4034,186.6672,186.2764,186.6281,25387.0
2024-05-02 11:05:00,191.05,191.37,190.98,191.28,48397.0,186.6476,186.9603,186.5793,186.8723,48397.0
2024-05-02 11:10:00,191.31,191.34,190.97,191.08,33845.0,186.9016,186.931,186.5695,186.6769,33845.0
2024-05-02 11:15:00,191.06,191.14,191.0,191.03,18372.0,186.6574,186.7356,186.5988,186.6281,18372.0
2024-05-02 11:20:00,191.03,191.09,190.88,190.93,27060.0,186.6281,186.6867,186.4816,186.5304,27060.0
2024-05-02 11:25:00,190.94,191.04,190.61,190.68,25663.0,186.5402,186.6379,186.2178,186.2862,25663.0
2024-05-02 11:30:00,190.69,190.71,190.25,190.3,60381.0,186.2959,186.3155,185.8661,185.9149,60381.0
2024-05-02 11:35:00,190.3,190.34,190.18,190.27,32357.0,185.9149,185.954,185.7977,185.8856,32357.0
2024-05-02 11:40:00,190.27,190.49,190.26,190.42,30949.0,185.8856,186.1005,185.8758,186.0322,30949.0
2024-05-02 11:45:00,190.43,190.43,190.3,190.33,27610.0,186.0419,186.0419,185.9149,185.9442,27610.0
2024-05-02 11:50:00,190.31,190.38,190.25,190.32,25457.0,185.9247,185.9931,185.8661,185.9345,25457.0
2024-05-02 11:55:00,190.34,190.34,189.9,189.98,82090.0,185.954,185.954,185.5241,185.6023,82090.0
2024-05-02 12:00:00,190.0,190.06,189.86,189.93,50866.0,185.6218,185.6805,185.4851,185.5534,50866.0
2024-05-02 12:05:00,189.95,189.95,189.53,189.63,52891.0,185.573,185.573,185.1627,185.2604,52891.0
2024-05-02 12:10:00,189.65,189.72,189.52,189.6,47636.0,185.2799,185.3483,185.1529,185.2311,47636.0
2024-05-02 12:15:00,189.62,189.82,189.54,189.79,39642.0,185.2506,185.446,185.1724,185.4167,39642.0
2024-05-02 12:20:00,189.79,190.29,189.78,190.27,34132.0,185.4167,185.9052,185.4069,185.8856,34132.0
2024-05-02 12:25:00,190.28,190.28,190.05,190.13,23984.0,185.8954,185.8954,185.6707,185.7488,23984.0
2024-05-02 12:30:00,190.13,190.21,190.02,190.21,43053.0,185.7488,185.827,185.6414,185.827,43053.0
2024-05-02 12:35:00,190.2,190.27,189.93,190.26,30715.0,185.8172,185.8856,185.5534,185.8758,30715.0
2024-05-02 12:40:00,190.27,190.39,190.22,190.29,31506.0,185.8856,186.0028,185.8368,185.9052,31506.0
2024-05-02 12:45:00,190.3,190.3,190.18,190.28,14966.0,185.9149,185.9149,185.7977,185.8954,14966.0
2024-05-02 12:50:00,190.29,190.34,190.23,190.29,14712.0,185.9052,185.954,185.8465,185.9052,14712.0
2024-05-02 12:55:00,190.26,190.47,190.22,190.45,33358.0,185.8758,186.081,185.8368,186.0615,33358.0
2024-05-02 13:00:00,190.48,190.69,190.48,190.51,25151.0,186.0908,186.2959,186.0908,186.1201,25151.0
2024-05-02 13:05:00,190.53,190.76,190.52,190.75,18837.0,186.1396,186.3643,186.1299,186.3546,18837.0
2024-05-02 13:10:00,190.77,191.1,190.75,191.09,38274.0,186.3741,186.6965,186.3546,186.6867,38274.0
2024-05-02 13:15:00,191.09,191.16,191.01,191.02,36206.0,186.6867,186.7551,186.6086,186.6183,36206.0
2024-05-02 13:20:00,191.02,191.19,191.01,191.18,20308.0,186.6183,186.7844,186.6086,186.7746,20308.0
2024-05-02 13:25:00,191.18,191.19,190.89,191.11,27418.0,186.7746,186.7844,186.4913,186.7063,27418.0
2024-05-02 13:30:00,191.13,191.26,191.0,191.09,62876.0,186.7258,186.8528,186.5988,186.6867,62876.0
2024-05-02 13:35:00,191.09,191.17,190.96,190.98,28606.0,186.6867,186.7649,186.5597,186.5793,28606.0
2024-05-02 13:40:00,191.0,191.12,190.91,191.1,26692.0,186.5988,186.716,186.5109,186.6965,26692.0
2024-05-02 13:45:00,191.12,191.27,191.08,191.08,45488.0,186.716,186.8626,186.6769,186.6769,45488.0
2024-05-02 13:50:00,191.09,191.15,190.92,190.92,26142.0,186.6867,186.7453,186.5206,186.5206,26142.0
2024-05-02 13:55:00,190.92,191.08,190.9,191.0,33467.0,186.5206,186.6769,186.5011,186.5988,33467.0
2024-05-02 14:00:00,191.01,191.13,190.93,191.12,18792.0,186.6086,186.7258,186.5304,186.716,18792.0
2024-05-02 14:05:00,191.11,191.3,191.08,191.27,23018.0,186.7063,186.8919,186.6769,186.8626,23018.0
2024-05-02 14:10:00,191.29,191.34,191.21,191.22,33591.0,186.8821,186.931,186.804,186.8137,33591.0
2024-05-02 14:15:00,191.22,191.24,191.04,191.11,21333.0,186.8137,186.8333,186.6379,186.7063,21333.0
2024-05-02 14:20:00,191.12,191.22,191.11,191.2,20763.0,186.716,186.8137,186.7063,186.7942,20763.0
2024-05-02 14:25:00,191.19,191.22,191.13,191.22,25097.0,186.7844,186.8137,186.7258,186.8137,25097.0
2024-05-02 14:30:00,191.2,191.42,191.16,191.35,26215.0,186.7942,187.0091,186.7551,186.9407,26215.0
2024-05-02 14:35:00,191.38,191.47,191.33,191.43,20483.0,186.97,187.058,186.9212,187.0189,20483.0
2024-05-02 14:40:00,191.42,191.5,191.36,191.4,27335.0,187.0091,187.0873,186.9505,186.9896,27335.0
2024-05-02 14:45:00,191.4,191.66,191.34,191.6,60735.0,186.9896,187.2436,186.931,187.185,60735.0
2024-05-02 14:50:00,191.61,191.71,191.49,191.54,29121.0,187.1947,187.2924,187.0775,187.1263,29121.0
2024-05-02 14:55:00,191.56,191.73,191.56,191.59,40580.0,187.1459,187.312,187.1459,187.1752,40580.0
2024-05-02 15:00:00,191.61,191.62,191.35,191.52,25389.0,187.1947,187.2045,186.9407,187.1068,25389.0
2024-05-02 15:05:00,191.52,191.82,191.46,191.82,43214.0,187.1068,187.3999,187.0482,187.3999,43214.0
2024-05-02 15:10:00,191.81,191.91,191.48,191.58,36295.0,187.3901,187.4878,187.0677,187.1654,36295.0
2024-05-02 15:15:00,191.6,191.78,191.54,191.62,34075.0,187.185,187.3608,187.1263,187.2045,34075.0
2024-05-02 15:20:00,191.64,191.82,191.61,191.74,40666.0,187.224,187.3999,187.1947,187.3217,40666.0
2024-05-02 15:25:00,191.75,191.81,191.65,191.73,29010.0,187.3315,187.3901,187.2338,187.312,29010.0
2024-05-02 15:30:00,191.71,191.71,191.52,191.52,38935.0,187.2924,187.2924,187.1068,187.1068,38935.0
2024-05-02 15:35:00,191.51,191.54,191.23,191.38,65093.0,187.097,187.1263,186.8235,186.97,65093.0
2024-05-02 15:40:00,191.39,191.44,191.19,191.22,58252.0,186.9798,187.0287,186.7844,186.8137,58252.0
2024-05-02 15:45:00,191.19,191.32,191.1,191.27,67713.0,186.7844,186.9114,186.6965,186.8626,67713.0
2024-05-02 15:50:00,191.28,191.43,191.15,191.38,81706.0,186.8723,187.0189,186.7453,186.97,81706.0
2024-05-02 15:55:00,191.39,191.71,191.18,191.66,345921.0,186.9798,187.2924,186.7746,187.2436,345921.0
2024-05-03 09:30:00,192.0,192.53,189.42,189.47,484657.0,187.5757,188.0935,185.0552,185.104,484657.0
2024-05-03 09:35:00,189.47,190.04,188.46,189.96,519639.0,185.104,185.6609,184.1173,185.5828,519639.0
2024-05-03 09:40:00,189.95,190.39,189.83,190.07,188519.0,185.573,186.0028,185.4558,185.6902,188519.0
2024-05-03 09:45:00,190.07,190.23,189.7,190.07,114468.0,185.6902,185.8465,185.3287,185.6902,114468.0
2024-05-03 09:50:00,190.06,190.54,189.93,190.29,108583.0,185.6805,186.1494,185.5534,185.9052,108583.0
2024-05-03 09:55:00,190.34,190.81,190.26,190.73,76872.0,185.954,186.4132,185.8758,186.335,76872.0
2024-05-03 10:00:00,190.73,191.05,189.73,189.83,120898.0,186.335,186.6476,185.3581,185.4558,120898.0
2024-05-03 10:05:00,189.78,190.12,189.5,189.78,73189.0,185.4069,185.7391,185.1334,185.4069,73189.0
2024-05-03 10:10:00,189.79,189.98,189.39,189.6,53024.0,185.4167,185.6023,185.0259,185.2311,53024.0
2024-05-03 10:15:00,189.61,189.96,189.57,189.69,103484.0,185.2408,185.5828,185.2017,185.319,103484.0
2024-05-03 10:20:00,189.73,189.73,189.4,189.63,50244.0,185.3581,185.3581,185.0357,185.2604,50244.0
2024-05-03 10:25:00,189.6,190.07,189.45,189.91,58215.0,185.2311,185.6902,185.0845,185.5339,58215.0
2024-05-03 10:30:00,189.91,190.1,189.65,189.73,70843.0,185.5339,185.7195,185.2799,185.3581,70843.0
2024-05-03 10:35:00,189.74,189.95,189.6,189.73,90563.0,185.3678,185.573,185.2311,185.3581,90563.0
2024-05-03 10:40:00,189.78,189.99,189.7,189.95,84543.0,185.4069,185.6121,185.3287,185.573,84543.0
2024-05-03 10:45:00,189.92,190.03,189.86,189.99,41108.0,185.5437,185.6511,185.4851,185.6121,41108.0
2024-05-03 10:50:00,190.0,190.0,189.62,189.74,36160.0,185.6218,185.6218,185.2506,185.3678,36160.0
2024-05-03 10:55:00,189.75,189.88,189.56,189.8,39077.0,185.3776,185.5046,185.192,185.4264,39077.0
2024-05-03 11:00:00,189.84,189.98,189.76,189.84,31267.0,185.4655,185.6023,185.3874,185.4655,31267.0
2024-05-03 11:05:00,189.85,190.17,189.83,190.1,76640.0,185.4753,185.7879,185.4558,185.7195,76640.0
2024-05-03 11:10:00,190.12,190.18,189.94,190.11,29829.0,185.7391,185.7977,185.5632,185.7293,29829.0
2024-05-03 11:15:00,190.1,190.25,190.07,190.18,46525.0,185.7195,185.8661,185.6902,185.7977,46525.0
2024-05-03 11:20:00,190.18,190.48,190.1,190.39,41594.0,185.7977,186.0908,185.7195,186.0028,41594.0
2024-05-03 11:25:00,190.42,190.51,190.28,190.48,57376.0,186.0322,186.1201,185.8954,186.0908,57376.0
2024-05-03 11:30:00,190.49,190.53,190.39,190.44,40692.0,186.1005,186.1396,186.0028,186.0517,40692.0
2024-05-03 11:35:00,190.52,190.54,190.29,190.36,55805.0,186.1299,186.1494,185.9052,185.9735,55805.0
2024-05-03 11:40:00,190.36,190.65,190.36,190.43,36794.0,185.9735,186.2569,185.9735,186.0419,36794.0
2024-05-03 11:45:00,190.44,190.54,190.21,190.43,36622.0,186.0517,186.1494,185.827,186.0419,36622.0
2024-05-03 11:50:00,190.39,190.49,190.3,190.37,35705.0,186.0028,186.1005,185.9149,185.9833,35705.0
2024-05-03 11:55:00,190.37,190.49,190.25,190.25,45729.0,185.9833,186.1005,185.8661,185.8661,45729.0
2024-05-03 12:00:00,190.26,190.44,190.2,190.34,32692.0,185.8758,186.0517,185.8172,185.954,32692.0
2024-05-03 12:05:00,190.34,190.46,190.29,190.46,26334.0,185.954,186.0712,185.9052,186.0712,26334.0
2024-05-03 12:10:00,190.47,190.53,190.36,190.39,50621.0,186.081,186.1396,185.9735,186.0028,50621.0
2024-05-03 12:15:00,190.39,190.57,190.33,190.34,43279.0,186.0028,186.1787,185.9442,185.954,43279.0
2024-05-03 12:20:00,190.34,190.42,190.21,190.41,34636.0,185.954,186.0322,185.827,186.0224,34636.0
2024-05-03 12:25:00,190.42,190.64,190.4,190.61,53910.0,186.0322,186.2471,186.0126,186.2178,53910.0
2024-05-03 12:30:00,190.62,190.66,190.58,190.59,42037.0,186.2275,186.2666,186.1885,186.1982,42037.0
2024-05-03 12:35:00,190.59,190.82,190.52,190.81,67604.0,186.1982,186.4229,186.1299,186.4132,67604.0
2024-05-03 12:40:00,190.81,190.83,190.62,190.66,35185.0,186.4132,186.4327,186.2275,186.2666,35185.0
2024-05-03 12:45:00,190.66,190.7,190.43,190.5,27147.0,186.2666,186.3057,186.0419,186.1103,27147.0
2024-05-03 12:50:00,190.52,190.53,190.22,190.23,30257.0,186.1299,186.1396,185.8368,185.8465,30257.0
2024-05-03 12:55:00,190.22,190.32,190.15,190.28,40283.0,185.8368,185.9345,185.7684,185.8954,40283.0
2024-05-03 13:00:00,190.29,190.51,190.28,190.44,49117.0,185.9052,186.1201,185.8954,186.0517,49117.0
2024-05-03 13:05:00,190.44,190.63,190.38,190.53,24735.0,186.0517,186.2373,185.9931,186.1396,24735.0
2024-05-03 13:10:00,190.57,190.64,190.43,190.64,26920.0,186.1787,186.2471,186.0419,186.2471,26920.0
2024-05-03 13:15:00,190.63,190.71,190.43,190.45,42292.0,186.2373,186.3155,186.0419,186.0615,42292.0
2024-05-03 13:20:00,190.46,190.5,190.35,190.47,28240.0,186.0712,186.1103,185.9638,186.081,28240.0
2024-05-03 13:25:00,190.5,190.54,190.43,190.51,20367.0,186.1103,186.1494,186.0419,186.1201,20367.0
2024-05-03 13:30:00,190.51,190.58,190.4,190.57,24489.0,186.1201,186.1885,186.0126,186.1787,24489.0
2024-05-03 13:35:00,190.57,190.73,190.54,190.73,44856.0,186.1787,186.335,186.1494,186.335,44856.0
2024-05-03 13:40:00,190.75,190.87,190.72,190.75,40420.0,186.3546,186.4718,186.3252,186.3546,40420.0
2024-05-03 13:45:00,190.75,190.8,190.71,190.78,23475.0,186.3546,186.4034,186.3155,186.3839,23475.0
2024-05-03 13:50:00,190.79,190.87,190.61,190.66,56652.0,186.3936,186.4718,186.2178,186.2666,56652.0
2024-05-03 13:55:00,190.66,190.77,190.57,190.59,34960.0,186.2666,186.3741,186.1787,186.1982,34960.0
2024-05-03 14:00:00,190.59,190.67,190.55,190.61,22464.0,186.1982,186.2764,186.1592,186.2178,22464.0
2024-05-03 14:05:00,190.62,190.83,190.6,190.8,37545.0,186.2275,186.4327,186.208,186.4034,37545.0
2024-05-03 14:10:00,190.81,190.84,190.69,190.74,34666.0,186.4132,186.4425,186.2959,186.3448,34666.0
2024-05-03 14:15:00,190.74,190.83,190.74,190.82,37811.0,186.3448,186.4327,186.3448,186.4229,37811.0
2024-05-03 14:20:00,190.82,190.89,190.79,190.85,26502.0,186.4229,186.4913,186.3936,186.4522,26502.0
2024-05-03 14:25:00,190.82,190.88,190.8,190.83,25722.0,186.4229,186.4816,186.4034,186.4327,25722.0
2024-05-03 14:30:00,190.82,190.9,190.78,190.85,37266.0,186.4229,186.5011,186.3839,186.4522,37266.0
2024-05-03 14:35:00,190.84,190.91,190.72,190.75,43006.0,186.4425,186.5109,186.3252,186.3546,43006.0
2024-05-03 14:40:00,190.78,190.8,190.61,190.64,36027.0,186.3839,186.4034,186.2178,186.2471,36027.0
2024-05-03 14:45:00,190.63,190.64,190.43,190.47,48978.0,186.2373,186.2471,186.0419,186.081,48978.0
2024-05-03 14:50:00,190.49,190.53,190.43,190.45,30648.0,186.1005,186.1396,186.0419,186.0615,30648.0
2024-05-03 14:55:00,190.45,190.49,190.34,190.39,46274.0,186.0615,186.1005,185.954,186.0028,46274.0
2024-05-03 15:00:00,190.35,190.36,190.21,190.29,38859.0,185.9638,185.9735,185.827,185.9052,38859.0
2024-05-03 15:05:00,190.3,190.33,190.19,190.28,57552.0,185.9149,185.9442,185.8075,185.8954,57552.0
2024-05-03 15:10:00,190.25,190.31,190.11,190.19,54189.0,185.8661,185.9247,185.7293,185.8075,54189.0
2024-05-03 15:15:00,190.17,190.35,190.16,190.28,74617.0,185.7879,185.9638,185.7781,185.8954,74617.0
2024-05-03 15:20:00,190.29,190.33,190.13,190.18,69218.0,185.9052,185.9442,185.7488,185.7977,69218.0
2024-05-03 15:25:00,190.19,190.49,190.16,190.46,64482.0,185.8075,186.1005,185.7781,186.0712,64482.0
2024-05-03 15:30:00,190.44,190.44,190.27,190.3,56551.0,186.0517,186.0517,185.8856,185.9149,56551.0
2024-05-03 15:35:00,190.31,190.66,190.3,190.47,83159.0,185.9247,186.2666,185.9149,186.081,83159.0
2024-05-03 15:40:00,190.47,190.61,190.31,190.35,96909.0,186.081,186.2178,185.9247,185.9638,96909.0
2024-05-03 15:45:00,190.34,190.43,190.29,190.37,105844.0,185.954,186.0419,185.9052,185.9833,105844.0
2024-05-03 15:50:00,190.38,190.56,190.25,190.34,174865.0,185.9931,186.1689,185.8661,185.954,174865.0
2024-05-03 15:55:00,190.34,190.62,190.24,190.52,374333.0,185.954,186.2275,185.8563,186.1299,374333.0
2024-05-06 09:30:00,191.58,192.06,191.25,191.36,183707.0,187.1654,187.6344,186.843,186.9505,183707.0
2024-05-06 09:35:00,191.38,191.63,190.88,191.45,70836.0,186.97,187.2143,186.4816,187.0384,70836.0
2024-05-06 09:40:00,191.42,191.63,191.2,191.42,64325.0,187.0091,187.2143,186.7942,187.0091,64325.0
2024-05-06 09:45:00,191.43,191.62,191.07,191.12,58368.0,187.0189,187.2045,186.6672,186.716,58368.0
2024-05-06 09:50:00,191.13,191.33,191.01,191.15,53619.0,186.7258,186.9212,186.6086,186.7453,53619.0
2024-05-06 09:55:00,191.17,191.25,191.01,191.09,52378.0,186.7649,186.843,186.6086,186.6867,52378.0
2024-05-06 10:00:00,191.1,191.14,190.87,190.94,71455.0,186.6965,186.7356,186.4718,186.5402,71455.0
2024-05-06 10:05:00,190.97,191.22,190.96,191.11,41738.0,186.5695,186.8137,186.5597,186.7063,41738.0
2024-05-06 10:10:00,191.12,191.45,191.05,191.35,57897.0,186.716,187.0384,186.6476,186.9407,57897.0
2024-05-06 10:15:00,191.35,191.37,191.08,191.17,35949.0,186.9407,186.9603,186.6769,186.7649,35949.0
2024-05-06 10:20:00,191.17,191.4,191.14,191.4,27269.0,186.7649,186.9896,186.7356,186.9896,27269.0
2024-05-06 10:25:00,191.44,191.49,191.13,191.13,92199.0,187.0287,187.0775,186.7258,186.7258,92199.0
2024-05-06 10:30:00,191.14,191.15,190.78,190.79,44510.0,186.7356,186.7453,186.3839,186.3936,44510.0
2024-05-06 10:35:00,190.8,190.84,190.64,190.81,61443.0,186.4034,186.4425,186.2471,186.4132,61443.0
2024-05-06 10:40:00,190.83,190.85,190.55,190.6,53627.0,186.4327,186.4522,186.1592,186.208,53627.0
2024-05-06 10:45:00,190.6,190.79,190.58,190.69,49288.0,186.208,186.3936,186.1885,186.2959,49288.0
2024-05-06 10:50:00,190.67,190.79,190.56,190.59,34880.0,186.2764,186.3936,186.1689,186.1982,34880.0
2024-05-06 10:55:00,190.58,190.66,190.41,190.58,71660.0,186.1885,186.2666,186.0224,186.1885,71660.0
2024-05-06 11:00:00,190.56,190.62,190.44,190.54,74234.0,186.1689,186.2275,186.0517,186.1494,74234.0
2024-05-06 11:05:00,190.54,190.68,190.39,190.64,42547.0,186.1494,186.2862,186.0028,186.2471,42547.0
2024-05-06 11:10:00,190.64,190.64,190.35,190.46,32643.0,186.2471,186.2471,185.9638,186.0712,32643.0
2024-05-06 11:15:00,190.46,190.56,190.22,190.31,57322.0,186.0712,186.1689,185.8368,185.9247,57322.0
2024-05-06 11:20:00,190.33,190.33,189.94,189.95,48659.0,185.9442,185.9442,185.5632,185.573,48659.0
2024-05-06 11:25:00,189.98,190.03,189.85,189.98,84779.0,185.6023,185.6511,185.4753,185.6023,84779.0
2024-05-06 11:30:00,189.99,190.03,189.81,189.83,46489.0,185.6121,185.6511,185.4362,185.4558,46489.0
2024-05-06 11:35:00,189.83,190.19,189.83,190.17,85682.0,185.4558,185.8075,185.4558,185.7879,85682.0
2024-05-06 11:40:00,190.17,190.21,190.04,190.16,48856.0,185.7879,185.827,185.6609,185.7781,48856.0
2024-05-06 11:45:00,190.14,190.24,190.03,190.1,37854.0,185.7586,185.8563,185.6511,185.7195,37854.0
2024-05-06 11:50:00,190.09,190.19,190.03,190.17,32486.0,185.7098,185.8075,185.6511,185.7879,32486.0
2024-05-06 11:55:00,190.18,190.18,190.0,190.03,30865.0,185.7977,185.7977,185.6218,185.6511,30865.0
2024-05-06 12:00:00,190.03,190.09,189.98,190.05,21943.0,185.6511,185.7098,185.6023,185.6707,21943.0
2024-05-06 12:05:00,190.06,190.06,189.98,190.02,31233.0,185.6805,185.6805,185.6023,185.6414,31233.0
2024-05-06 12:10:00,190.02,190.11,189.97,190.07,35286.0,185.6414,185.7293,185.5925,185.6902,35286.0
2024-05-06 12:15:00,190.05,190.1,189.98,190.04,35857.0,185.6707,185.7195,185.6023,185.6609,35857.0
2024-05-06 12:20:00,190.02,190.05,189.96,190.01,48396.0,185.6414,185.6707,185.5828,185.6316,48396.0
2024-05-06 12:25:00,189.98,190.14,189.93,190.14,30745.0,185.6023,185.7586,185.5534,185.7586,30745.0
2024-05-06 12:30:00,190.15,190.28,190.15,190.22,29532.0,185.7684,185.8954,185.7684,185.8368,29532.0
2024-05-06 12:35:00,190.21,190.31,190.19,190.28,25715.0,185.827,185.9247,185.8075,185.8954,25715.0
2024-05-06 12:40:00,190.28,190.49,190.28,190.45,45098.0,185.8954,186.1005,185.8954,186.0615,45098.0
2024-05-06 12:45:00,190.47,190.63,190.44,190.57,33670.0,186.081,186.2373,186.0517,186.1787,33670.0
2024-05-06 12:50:00,190.58,190.6,190.28,190.37,39166.0,186.1885,186.208,185.8954,185.9833,39166.0
2024-05-06 12:55:00,190.4,190.54,190.39,190.49,21854.0,186.0126,186.1494,186.0028,186.1005,21854.0
2024-05-06 13:00:00,190.51,190.76,190.47,190.68,29669.0,186.1201,186.3643,186.081,186.2862,29669.0
2024-05-06 13:05:00,190.68,190.7,190.51,190.6,27454.0,186.2862,186.3057,186.1201,186.208,27454.0
2024-05-06 13:10:00,190.59,190.61,190.49,190.52,25859.0,186.1982,186.2178,186.1005,186.1299,25859.0
2024-05-06 13:15:00,190.53,190.66,190.52,190.56,37120.0,186.1396,186.2666,186.1299,186.1689,37120.0
2024-05-06 13:20:00,190.58,190.83,190.57,190.77,42321.0,186.1885,186.4327,186.1787,186.3741,42321.0
2024-05-06 13:25:00,190.76,190.86,190.71,190.77,26751.0,186.3643,186.462,186.3155,186.3741,26751.0
2024-05-06 13:30:00,190.77,190.93,190.74,190.9,23498.0,186.3741,186.5304,186.3448,186.5011,23498.0
2024-05-06 13:35:00,190.9,191.01,190.89,190.98,50090.0,186.5011,186.6086,186.4913,186.5793,50090.0
2024-05-06 13:40:00,190.99,191.12,190.93,191.08,42528.0,186.589,186.716,186.5304,186.6769,42528.0
2024-05-06 13:45:00,191.08,191.14,191.0,191.0,23742.0,186.6769,186.7356,186.5988,186.5988,23742.0
2024-05-06 13:50:00,191.01,191.25,191.01,191.2,67918.0,186.6086,186.843,186.6086,186.7942,67918.0
2024-05-06 13:55:00,191.21,191.21,191.07,191.1,32062.0,186.804,186.804,186.6672,186.6965,32062.0
2024-05-06 14:00:00,191.09,191.2,191.04,191.17,34787.0,186.6867,186.7942,186.6379,186.7649,34787.0
2024-05-06 14:05:00,191.19,191.28,191.19,191.24,32713.0,186.7844,186.8723,186.7844,186.8333,32713.0
2024-05-06 14:10:00,191.25,191.39,191.22,191.25,63912.0,186.843,186.9798,186.8137,186.843,63912.0
2024-05-06 14:15:00,191.27,191.38,191.25,191.28,57754.0,186.8626,186.97,186.843,186.8723,57754.0
2024-05-06 14:20:00,191.3,191.39,191.18,191.38,66992.0,186.8919,186.9798,186.7746,186.97,66992.0
2024-05-06 14:25:00,191.38,191.58,191.34,191.57,47516.0,186.97,187.1654,186.931,187.1557,47516.0
2024-05-06 14:30:00,191.58,191.77,191.57,191.71,60384.0,187.1654,187.351,187.1557,187.2924,60384.0
2024-05-06 14:35:00,191.71,191.75,191.45,191.49,39544.0,187.2924,187.3315,187.0384,187.0775,39544.0
2024-05-06 14:40:00,191.51,191.56,191.3,191.33,39627.0,187.097,187.1459,186.8919,186.9212,39627.0
2024-05-06 14:45:00,191.34,191.43,191.2,191.34,48062.0,186.931,187.0189,186.7942,186.931,48062.0
2024-05-06 14:50:00,191.34,191.34,191.22,191.29,43127.0,186.931,186.931,186.8137,186.8821,43127.0
2024-05-06 14:55:00,191.28,191.3,191.2,191.28,32073.0,186.8723,186.8919,186.7942,186.8723,32073.0
2024-05-06 15:00:00,191.28,191.34,191.16,191.16,43353.0,186.8723,186.931,186.7551,186.7551,43353.0
2024-05-06 15:05:00,191.18,191.27,191.03,191.06,32498.0,186.7746,186.8626,186.6281,186.6574,32498.0
2024-05-06 15:10:00,191.07,191.13,190.86,190.89,41096.0,186.6672,186.7258,186.462,186.4913,41096.0
2024-05-06 15:15:00,190.88,191.0,190.79,190.98,58809.0,186.4816,186.5988,186.3936,186.5793,58809.0
2024-05-06 15:20:00,190.99,191.09,190.98,191.06,43768.0,186.589,186.6867,186.5793,186.6574,43768.0
2024-05-06 15:25:00,191.06,191.13,191.03,191.07,47051.0,186.6574,186.7258,186.6281,186.6672,47051.0
2024-05-06 15:30:00,191.07,191.1,190.93,190.97,47145.0,186.6672,186.6965,186.5304,186.5695,47145.0
2024-05-06 15:35:00,190.98,191.06,190.9,191.0,61694.0,186.5793,186.6574,186.5011,186.5988,61694.0
2024-05-06 15:40:00,191.01,191.15,190.93,191.13,90200.0,186.6086,186.7453,186.5304,186.7258,90200.0
2024-05-06 15:45:00,191.14,191.32,191.08,191.28,95855.0,186.7356,186.9114,186.6769,186.8723,95855.0
2024-05-06 15:50:00,191.26,191.73,191.11,191.73,174756.0,186.8528,187.312,186.7063,187.312,174756.0
2024-05-06 15:55:00,191.72,192.2,191.6,191.96,450868.0,187.3022,187.7711,187.185,187.5367,450868.0
2024-05-07 09:30:00,191.7,192.8,191.65,192.67,365709.0,187.2827,188.3573,187.2338,188.2303,365709.0
2024-05-07 09:35:00,192.68,192.81,192.42,192.56,94678.0,188.2401,188.3671,187.9861,188.1228,94678.0
2024-05-07 09:40:00,192.56,192.82,192.33,192.41,113464.0,188.1228,188.3769,187.8981,187.9763,113464.0
2024-05-07 09:45:00,192.41,192.45,191.91,192.1,111709.0,187.9763,188.0154,187.4878,187.6734,111709.0
2024-05-07 09:50:00,192.14,192.46,192.07,192.23,107134.0,187.7125,188.0251,187.6441,187.8004,107134.0
2024-05-07 09:55:00,192.25,192.3,192.04,192.19,55551.0,187.82,187.8688,187.6148,187.7614,55551.0
2024-05-07 10:00:00,192.2,192.48,192.16,192.48,69357.0,187.7711,188.0447,187.7321,188.0447,69357.0
2024-05-07 10:05:00,192.5,192.9,192.5,192.65,63278.0,188.0642,188.455,188.0642,188.2108,63278.0
2024-05-07 10:10:00,192.64,192.8,192.42,192.69,66554.0,188.201,188.3573,187.9861,188.2498,66554.0
2024-05-07 10:15:00,192.69,192.87,192.66,192.7,61185.0,188.2498,188.4257,188.2205,188.2596,61185.0
2024-05-07 10:20:00,192.71,192.8,192.58,192.68,62984.0,188.2694,188.3573,188.1424,188.2401,62984.0
2024-05-07 10:25:00,192.7,192.8,192.6,192.61,42435.0,188.2596,188.3573,188.1619,188.1717,42435.0
2024-05-07 10:30:00,192.61,192.8,192.58,192.66,53744.0,188.1717,188.3573,188.1424,188.2205,53744.0
2024-05-07 10:35:00,192.67,192.83,192.56,192.82,37556.0,188.2303,188.3866,188.1228,188.3769,37556.0
2024-05-07 10:40:00,192.82,192.82,192.52,192.57,52167.0,188.3769,188.3769,188.0838,188.1326,52167.0
2024-05-07 10:45:00,192.56,192.82,192.51,192.78,78516.0,188.1228,188.3769,188.074,188.3378,78516.0
2024-05-07 10:50:00,192.78,192.79,192.63,192.69,35330.0,188.3378,188.3475,188.1912,188.2498,35330.0
2024-05-07 10:55:00,192.72,192.92,192.68,192.75,49427.0,188.2792,188.4745,188.2401,188.3085,49427.0
2024-05-07 11:00:00,192.76,192.92,192.69,192.86,44331.0,188.3182,188.4745,188.2498,188.4159,44331.0
2024-05-07 11:05:00,192.87,192.89,192.8,192.83,38158.0,188.4257,188.4452,188.3573,188.3866,38158.0
2024-05-07 11:10:00,192.82,192.93,192.82,192.87,38804.0,188.3769,188.4843,188.3769,188.4257,38804.0
2024-05-07 11:15:00,192.89,192.92,192.75,192.75,29772.0,188.4452,188.4745,188.3085,188.3085,29772.0
2024-05-07 11:20:00,192.74,192.8,192.67,192.72,34869.0,188.2987,188.3573,188.2303,188.2792,34869.0
2024-05-07 11:25:00,192.73,192.74,192.57,192.61,43473.0,188.2889,188.2987,188.1326,188.1717,43473.0
2024-05-07 11:30:00,192.59,192.59,192.16,192.29,58103.0,188.1522,188.1522,187.7321,187.8591,58103.0
2024-05-07 11:35:00,192.28,192.34,191.97,192.01,46799.0,187.8493,187.9079,187.5464,187.5855,46799.0
2024-05-07 11:40:00,192.01,192.27,191.93,192.22,45870.0,187.5855,187.8395,187.5074,187.7907,45870.0
2024-05-07 11:45:00,192.23,192.24,192.08,192.11,55874.0,187.8004,187.8102,187.6539,187.6832,55874.0
2024-05-07 11:50:00,192.12,192.24,192.08,192.22,34552.0,187.693,187.8102,187.6539,187.7907,34552.0
2024-05-07 11:55:00,192.22,192.29,192.13,192.26,33250.0,187.7907,187.8591,187.7028,187.8298,33250.0
2024-05-07 12:00:00,192.26,192.35,192.19,192.35,34768.0,187.8298,187.9177,187.7614,187.9177,34768.0
2024-05-07 12:05:00,192.33,192.5,192.18,192.5,35374.0,187.8981,188.0642,187.7516,188.0642,35374.0
2024-05-07 12:10:00,192.5,192.55,192.44,192.45,32262.0,188.0642,188.1131,188.0056,188.0154,32262.0
2024-05-07 12:15:00,192.44,192.48,192.39,192.43,32134.0,188.0056,188.0447,187.9568,187.9958,32134.0
2024-05-07 12:20:00,192.43,192.54,192.35,192.46,37705.0,187.9958,188.1033,187.9177,188.0251,37705.0
2024-05-07 12:25:00,192.47,192.55,192.45,192.54,41811.0,188.0349,188.1131,188.0154,188.1033,41811.0
2024-05-07 12:30:00,192.54,192.64,192.41,192.43,36645.0,188.1033,188.201,187.9763,187.9958,36645.0
2024-05-07 12:35:00,192.43,192.51,192.41,192.45,22620.0,187.9958,188.074,187.9763,188.0154,22620.0
2024-05-07 12:40:00,192.45,192.46,192.22,192.27,44810.0,188.0154,188.0251,187.7907,187.8395,44810.0
2024-05-07 12:45:00,192.25,192.26,192.09,192.12,33309.0,187.82,187.8298,187.6637,187.693,33309.0
2024-05-07 12:50:00,192.1,192.16,191.96,192.15,39283.0,187.6734,187.7321,187.5367,187.7223,39283.0
2024-05-07 12:55:00,192.15,192.32,192.11,192.29,24766.0,187.7223,187.8884,187.6832,187.8591,24766.0
2024-05-07 13:00:00,192.31,192.35,192.24,192.33,22296.0,187.8786,187.9177,187.8102,187.8981,22296.0
2024-05-07 13:05:00,192.33,192.39,192.3,192.35,28305.0,187.8981,187.9568,187.8688,187.9177,28305.0
2024-05-07 13:10:00,192.35,192.51,192.32,192.48,19639.0,187.9177,188.074,187.8884,188.0447,19639.0
2024-05-07 13:15:00,192.48,192.51,192.34,192.47,29617.0,188.0447,188.074,187.9079,188.0349,29617.0
2024-05-07 13:20:00,192.46,192.49,192.38,192.45,24720.0,188.0251,188.0545,187.947,188.0154,24720.0
2024-05-07 13:25:00,192.45,192.52,192.38,192.39,26986.0,188.0154,188.0838,187.947,187.9568,26986.0
2024-05-07 13:30:00,192.39,192.44,192.35,192.37,32990.0,187.9568,188.0056,187.9177,187.9372,32990.0
2024-05-07 13:35:00,192.35,192.46,192.35,192.41,25260.0,187.9177,188.0251,187.9177,187.9763,25260.0
2024-05-07 13:40:00,192.4,192.43,192.31,192.41,25298.0,187.9665,187.9958,187.8786,187.9763,25298.0
2024-05-07 13:45:00,192.4,192.4,192.15,192.19,25328.0,187.9665,187.9665,187.7223,187.7614,25328.0
2024-05-07 13:50:00,192.17,192.34,192.12,192.24,29314.0,187.7418,187.9079,187.693,187.8102,29314.0
2024-05-07 13:55:00,192.23,192.25,192.1,192.15,27786.0,187.8004,187.82,187.6734,187.7223,27786.0
2024-05-07 14:00:00,192.11,192.36,192.11,192.33,21939.0,187.6832,187.9275,187.6832,187.8981,21939.0
2024-05-07 14:05:00,192.32,192.33,192.17,192.23,30426.0,187.8884,187.8981,187.7418,187.8004,30426.0
2024-05-07 14:10:00,192.23,192.35,192.21,192.24,29228.0,187.8004,187.9177,187.7809,187.8102,29228.0
2024-05-07 14:15:00,192.23,192.23,192.1,192.11,25093.0,187.8004,187.8004,187.6734,187.6832,25093.0
2024-05-07 14:20:00,192.12,192.2,192.06,192.17,40324.0,187.693,187.7711,187.6344,187.7418,40324.0
2024-05-07 14:25:00,192.16,192.17,192.07,192.13,37091.0,187.7321,187.7418,187.6441,187.7028,37091.0
2024-05-07 14:30:00,192.12,192.12,191.96,192.02,33755.0,187.693,187.693,187.5367,187.5953,33755.0
2024-05-07 14:35:00,192.02,192.08,191.91,191.93,40365.0,187.5953,187.6539,187.4878,187.5074,40365.0
2024-05-07 14:40:00,191.92,192.08,191.91,192.02,47536.0,187.4976,187.6539,187.4878,187.5953,47536.0
2024-05-07 14:45:00,192.01,192.03,191.83,191.91,45659.0,187.5855,187.6051,187.4097,187.4878,45659.0
2024-05-07 14:50:00,191.91,191.95,191.81,191.86,51913.0,187.4878,187.5269,187.3901,187.439,51913.0
2024-05-07 14:55:00,191.87,191.89,191.76,191.78,33099.0,187.4487,187.4683,187.3413,187.3608,33099.0
2024-05-07 15:00:00,191.79,191.81,191.71,191.73,34544.0,187.3706,187.3901,187.2924,187.312,34544.0
2024-05-07 15:05:00,191.71,191.82,191.68,191.74,39954.0,187.2924,187.3999,187.2631,187.3217,39954.0
2024-05-07 15:10:00,191.74,191.82,191.66,191.81,36014.0,187.3217,187.3999,187.2436,187.3901,36014.0
2024-05-07 15:15:00,191.82,191.88,191.71,191.78,45773.0,187.3999,187.4585,187.2924,187.3608,45773.0
2024-05-07 15:20:00,191.78,191.91,191.73,191.82,31895.0,187.3608,187.4878,187.312,187.3999,31895.0
2024-05-07 15:25:00,191.81,191.85,191.76,191.83,46385.0,187.3901,187.4292,187.3413,187.4097,46385.0
2024-05-07 15:30:00,191.82,191.91,191.73,191.77,73871.0,187.3999,187.4878,187.312,187.351,73871.0
2024-05-07 15:35:00,191.77,191.89,191.76,191.87,67759.0,187.351,187.4683,187.3413,187.4487,67759.0
2024-05-07 15:40:00,191.88,191.93,191.82,191.9,77663.0,187.4585,187.5074,187.3999,187.4781,77663.0
2024-05-07 15:45:00,191.9,191.93,191.75,191.84,71612.0,187.4781,187.5074,187.3315,187.4194,71612.0
2024-05-07 15:50:00,191.83,192.03,191.8,191.95,124200.0,187.4097,187.6051,187.3804,187.5269,124200.0
2024-05-07 15:55:00,191.96,191.98,191.69,191.77,307568.0,187.5367,187.5562,187.2729,187.351,307568.0
2024-05-08 09:30:00,191.0,191.93,191.0,191.89,181634.0,186.5988,187.5074,186.5988,187.4683,181634.0
2024-05-08 09:35:00,191.85,191.97,191.66,191.96,63604.0,187.4292,187.5464,187.2436,187.5367,63604.0
2024-05-08 09:40:00,191.94,192.34,191.74,192.31,122270.0,187.5171,187.9079,187.3217,187.8786,122270.0
2024-05-08 09:45:00,192.31,192.52,192.12,192.2,106374.0,187.8786,188.0838,187.693,187.7711,106374.0
2024-05-08 09:50:00,192.17,192.5,192.16,192.25,110771.0,187.7418,188.0642,187.7321,187.82,110771.0
2024-05-08 09:55:00,192.26,192.43,192.15,192.36,55751.0,187.8298,187.9958,187.7223,187.9275,55751.0
2024-05-08 10:00:00,192.36,192.4,192.22,192.34,71562.0,187.9275,187.9665,187.7907,187.9079,71562.0
2024-05-08 10:05:00,192.34,192.36,192.2,192.33,49058.0,187.9079,187.9275,187.7711,187.8981,49058.0
2024-05-08 10:10:00,192.34,192.34,192.05,192.11,40499.0,187.9079,187.9079,187.6246,187.6832,40499.0
2024-05-08 10:15:00,192.11,192.35,192.09,192.32,41994.0,187.6832,187.9177,187.6637,187.8884,41994.0
2024-05-08 10:20:00,192.31,192.7,192.25,192.7,54446.0,187.8786,188.2596,187.82,188.2596,54446.0
2024-05-08 10:25:00,192.71,192.84,192.62,192.64,47566.0,188.2694,188.3964,188.1815,188.201,47566.0
2024-05-08 10:30:00,192.63,192.98,192.59,192.85,91804.0,188.1912,188.5332,188.1522,188.4062,91804.0
2024-05-08 10:35:00,192.84,192.86,192.73,192.86,34022.0,188.3964,188.4159,188.2889,188.4159,34022.0
2024-05-08 10:40:00,192.85,193.0,192.81,192.86,39752.0,188.4062,188.5527,188.3671,188.4159,39752.0
2024-05-08 10:45:00,192.86,193.2,192.85,192.93,144576.0,188.4159,188.7481,188.4062,188.4843,144576.0
2024-05-08 10:50:00,192.96,193.1,192.85,192.88,39281.0,188.5136,188.6504,188.4062,188.4355,39281.0
2024-05-08 10:55:00,192.89,192.92,192.71,192.86,33996.0,188.4452,188.4745,188.2694,188.4159,33996.0
2024-05-08 11:00:00,192.84,192.87,192.71,192.81,44161.0,188.3964,188.4257,188.2694,188.3671,44161.0
2024-05-08 11:05:00,192.8,192.96,192.7,192.75,45859.0,188.3573,188.5136,188.2596,188.3085,45859.0
2024-05-08 11:10:00,192.78,192.82,192.66,192.7,34986.0,188.3378,188.3769,188.2205,188.2596,34986.0
2024-05-08 11:15:00,192.73,192.93,192.61,192.93,46168.0,188.2889,188.4843,188.1717,188.4843,46168.0
2024-05-08 11:20:00,192.96,192.96,192.77,192.85,91823.0,188.5136,188.5136,188.328,188.4062,91823.0
2024-05-08 11:25:00,192.85,193.1,192.8,192.91,93408.0,188.4062,188.6504,188.3573,188.4648,93408.0
2024-05-08 11:30:00,192.91,193.02,192.8,192.8,46900.0,188.4648,188.5722,188.3573,188.3573,46900.0
2024-05-08 11:35:00,192.82,192.88,192.73,192.76,27695.0,188.3769,188.4355,188.2889,188.3182,27695.0
2024-05-08 11:40:00,192.76,192.78,192.59,192.7,27461.0,188.3182,188.3378,188.1522,188.2596,27461.0
2024-05-08 11:45:00,192.69,192.83,192.66,192.8,24361.0,188.2498,188.3866,188.2205,188.3573,24361.0
2024-05-08 11:50:00,192.81,192.97,192.81,192.97,20111.0,188.3671,188.5234,188.3671,188.5234,20111.0
2024-05-08 11:55:00,192.96,192.98,192.81,192.81,64043.0,188.5136,188.5332,188.3671,188.3671,64043.0
2024-05-08 12:00:00,192.81,192.85,192.77,192.8,27201.0,188.3671,188.4062,188.328,188.3573,27201.0
2024-05-08 12:05:00,192.81,193.05,192.75,193.05,162313.0,188.3671,188.6016,188.3085,188.6016,162313.0
2024-05-08 12:10:00,193.06,193.24,193.02,193.21,39087.0,188.6113,188.7872,188.5722,188.7579,39087.0
2024-05-08 12:15:00,193.21,193.47,193.18,193.4,45170.0,188.7579,189.0119,188.7286,188.9435,45170.0
2024-05-08 12:20:00,193.4,193.43,193.31,193.34,44696.0,188.9435,188.9728,188.8556,188.8849,44696.0
2024-05-08 12:25:00,193.36,193.41,193.28,193.36,21720.0,188.9044,188.9533,188.8263,188.9044,21720.0
2024-05-08 12:30:00,193.38,193.46,193.35,193.41,29819.0,188.9239,189.0021,188.8946,188.9533,29819.0
2024-05-08 12:35:00,193.39,193.4,193.22,193.31,25887.0,188.9337,188.9435,188.7676,188.8556,25887.0
2024-05-08 12:40:00,193.3,193.43,193.29,193.43,34273.0,188.8458,188.9728,188.836,188.9728,34273.0
2024-05-08 12:45:00,193.43,193.6,193.42,193.58,32030.0,188.9728,189.1389,188.963,189.1193,32030.0
2024-05-08 12:50:00,193.58,193.59,193.44,193.47,22073.0,189.1193,189.1291,188.9826,189.0119,22073.0
2024-05-08 12:55:00,193.47,193.72,193.42,193.66,179271.0,189.0119,189.2561,188.963,189.1975,179271.0
2024-05-08 13:00:00,193.67,193.8,193.56,193.8,55819.0,189.2073,189.3343,189.0998,189.3343,55819.0
2024-05-08 13:05:00,193.78,194.03,193.73,193.95,145073.0,189.3147,189.559,189.2659,189.4808,145073.0
2024-05-08 13:10:00,193.96,193.97,193.58,193.58,65129.0,189.4906,189.5004,189.1193,189.1193,65129.0
2024-05-08 13:15:00,193.6,193.7,193.5,193.63,60009.0,189.1389,189.2366,189.0412,189.1682,60009.0
2024-05-08 13:20:00,193.63,193.87,193.55,193.83,39542.0,189.1682,189.4027,189.09,189.3636,39542.0
2024-05-08 13:25:00,193.84,193.91,193.82,193.9,22286.0,189.3733,189.4417,189.3538,189.432,22286.0
2024-05-08 13:30:00,193.89,193.93,193.79,193.8,26201.0,189.4222,189.4613,189.3245,189.3343,26201.0
2024-05-08 13:35:00,193.8,193.93,193.8,193.88,25420.0,189.3343,189.4613,189.3343,189.4124,25420.0
2024-05-08 13:40:00,193.87,194.02,193.85,194.02,28754.0,189.4027,189.5492,189.3831,189.5492,28754.0
2024-05-08 13:45:00,194.02,194.05,193.97,194.01,24712.0,189.5492,189.5785,189.5004,189.5394,24712.0
2024-05-08 13:50:00,194.0,194.05,193.92,193.96,49253.0,189.5297,189.5785,189.4515,189.4906,49253.0
2024-05-08 13:55:00,193.96,194.14,193.91,194.12,44840.0,189.4906,189.6664,189.4417,189.6469,44840.0
2024-05-08 14:00:00,194.14,194.31,194.07,194.29,54769.0,189.6664,189.8325,189.5981,189.813,54769.0
2024-05-08 14:05:00,194.28,194.5,194.23,194.49,60535.0,189.8032,190.0181,189.7544,190.0084,60535.0
2024-05-08 14:10:00,194.49,194.63,194.44,194.52,71665.0,190.0084,190.1451,189.9595,190.0377,71665.0
2024-05-08 14:15:00,194.52,194.61,194.39,194.61,46165.0,190.0377,190.1256,189.9107,190.1256,46165.0
2024-05-08 14:20:00,194.62,194.62,194.44,194.55,45869.0,190.1354,190.1354,189.9595,190.067,45869.0
2024-05-08 14:25:00,194.55,194.7,194.47,194.62,52904.0,190.067,190.2135,189.9888,190.1354,52904.0
2024-05-08 14:30:00,194.63,194.65,194.54,194.63,44458.0,190.1451,190.1647,190.0572,190.1451,44458.0
2024-05-08 14:35:00,194.63,194.86,194.63,194.75,84794.0,190.1451,190.3698,190.1451,190.2624,84794.0
2024-05-08 14:40:00,194.77,194.86,194.69,194.8,64455.0,190.2819,190.3698,190.2038,190.3112,64455.0
2024-05-08 14:45:00,194.81,194.87,194.74,194.78,47208.0,190.321,190.3796,190.2526,190.2917,47208.0
2024-05-08 14:50:00,194.78,195.01,194.77,195.0,97912.0,190.2917,190.5164,190.2819,190.5066,97912.0
2024-05-08 14:55:00,195.0,195.06,194.9,194.92,106917.0,190.5066,190.5652,190.4089,190.4285,106917.0
2024-05-08 15:00:00,194.92,194.95,194.76,194.86,82478.0,190.4285,190.4578,190.2722,190.3698,82478.0
2024-05-08 15:05:00,194.87,195.19,194.8,195.19,90717.0,190.3796,190.6922,190.3112,190.6922,90717.0
2024-05-08 15:10:00,195.19,195.38,195.11,195.38,71208.0,190.6922,190.8779,190.6141,190.8779,71208.0
2024-05-08 15:15:00,195.39,195.53,195.32,195.51,52798.0,190.8876,191.0244,190.8192,191.0049,52798.0
2024-05-08 15:20:00,195.52,195.81,195.51,195.8,75312.0,191.0146,191.298,191.0049,191.2882,75312.0
2024-05-08 15:25:00,195.81,195.81,195.49,195.49,114882.0,191.298,191.298,190.9853,190.9853,114882.0
2024-05-08 15:30:00,195.5,195.95,195.49,195.91,170030.0,190.9951,191.4347,190.9853,191.3957,170030.0
2024-05-08 15:35:00,195.91,195.94,195.77,195.94,110961.0,191.3957,191.425,191.2589,191.425,110961.0
2024-05-08 15:40:00,195.92,196.07,195.91,196.0,110242.0,191.4054,191.552,191.3957,191.4836,110242.0
2024-05-08 15:45:00,196.02,196.54,195.99,196.42,185177.0,191.5031,192.0111,191.4738,191.8939,185177.0
2024-05-08 15:50:00,196.44,196.65,196.32,196.32,255430.0,191.9134,192.1186,191.7962,191.7962,255430.0
2024-05-08 15:55:00,196.31,196.35,195.6,195.63,466391.0,191.7864,191.8255,191.0928,191.1221,466391.0
2024-05-09 09:30:00,195.17,195.55,195.1,195.46,193745.0,190.6727,191.0439,190.6043,190.956,193745.0
2024-05-09 09:35:00,195.51,195.76,195.39,195.75,76160.0,191.0049,191.2491,190.8876,191.2393,76160.0
2024-05-09 09:40:00,195.75,196.08,195.65,196.02,103095.0,191.2393,191.5617,191.1416,191.5031,103095.0
2024-05-09 09:45:00,196.03,196.39,195.97,196.26,118853.0,191.5129,191.8646,191.4543,191.7376,118853.0
2024-05-09 09:50:00,196.25,196.58,196.16,196.52,132664.0,191.7278,192.0502,191.6399,191.9916,132664.0
2024-05-09 09:55:00,196.53,196.67,196.43,196.55,101489.0,192.0014,192.1381,191.9037,192.0209,101489.0
2024-05-09 10:00:00,196.55,196.95,196.53,196.91,94988.0,192.0209,192.4117,192.0014,192.3726,94988.0
2024-05-09 10:05:00,196.92,197.16,196.85,197.05,103561.0,192.3824,192.6168,192.314,192.5094,103561.0
2024-05-09 10:10:00,197.06,197.08,196.87,196.93,75712.0,192.5192,192.5387,192.3335,192.3921,75712.0
2024-05-09 10:15:00,196.93,197.06,196.76,196.85,100790.0,192.3921,192.5192,192.2261,192.314,100790.0
2024-05-09 10:20:00,196.86,196.9,196.67,196.82,103701.0,192.3238,192.3628,192.1381,192.2847,103701.0
2024-05-09 10:25:00,196.82,197.17,196.73,197.07,83834.0,192.2847,192.6266,192.1968,192.5289,83834.0
2024-05-09 10:30:00,197.09,197.15,196.76,196.83,74910.0,192.5485,192.6071,192.2261,192.2945,74910.0
2024-05-09 10:35:00,196.84,196.98,196.79,196.85,48862.0,192.3042,192.441,192.2554,192.314,48862.0
2024-05-09 10:40:00,196.84,196.98,196.81,196.84,31872.0,192.3042,192.441,192.2749,192.3042,31872.0
2024-05-09 10:45:00,196.86,196.88,196.71,196.83,38373.0,192.3238,192.3433,192.1772,192.2945,38373.0
2024-05-09 10:50:00,196.82,196.92,196.75,196.91,51313.0,192.2847,192.3824,192.2163,192.3726,51313.0
2024-05-09 10:55:00,196.91,196.98,196.82,196.95,37286.0,192.3726,192.441,192.2847,192.4117,37286.0
2024-05-09 11:00:00,196.96,196.96,196.67,196.83,55763.0,192.4215,192.4215,192.1381,192.2945,55763.0
2024-05-09 11:05:00,196.83,196.83,196.7,196.72,52655.0,192.2945,192.2945,192.1674,192.187,52655.0
2024-05-09 11:10:00,196.71,196.77,196.57,196.61,53261.0,192.1772,192.2358,192.0404,192.0795,53261.0
2024-05-09 11:15:00,196.62,196.68,196.46,196.48,73657.0,192.0893,192.1479,191.933,191.9525,73657.0
2024-05-09 11:20:00,196.49,196.63,196.37,196.56,48717.0,191.9623,192.0991,191.8451,192.0307,48717.0
2024-05-09 11:25:00,196.57,196.67,196.49,196.65,49782.0,192.0404,192.1381,191.9623,192.1186,49782.0
2024-05-09 11:30:00,196.65,196.76,196.56,196.71,52097.0,192.1186,192.2261,192.0307,192.1772,52097.0
2024-05-09 11:35:00,196.71,196.71,196.52,196.54,35558.0,192.1772,192.1772,191.9916,192.0111,35558.0
2024-05-09 11:40:00,196.54,196.59,196.44,196.58,50239.0,192.0111,192.06,191.9134,192.0502,50239.0
2024-05-09 11:45:00,196.58,196.75,196.49,196.71,42072.0,192.0502,192.2163,191.9623,192.1772,42072.0
2024-05-09 11:50:00,196.7,196.86,196.66,196.86,35711.0,192.1674,192.3238,192.1284,192.3238,35711.0
2024-05-09 11:55:00,196.88,196.89,196.76,196.83,72293.0,192.3433,192.3531,192.2261,192.2945,72293.0
2024-05-09 12:00:00,196.84,196.87,196.66,196.77,44086.0,192.3042,192.3335,192.1284,192.2358,44086.0
2024-05-09 12:05:00,196.75,196.8,196.52,196.54,43114.0,192.2163,192.2651,191.9916,192.0111,43114.0
2024-05-09 12:10:00,196.54,196.64,196.46,196.46,40843.0,192.0111,192.1088,191.933,191.933,40843.0
2024-05-09 12:15:00,196.46,196.5,196.16,196.22,83762.0,191.933,191.9721,191.6399,191.6985,83762.0
2024-05-09 12:20:00,196.22,196.27,196.08,196.1,50078.0,191.6985,191.7474,191.5617,191.5813,50078.0
2024-05-09 12:25:00,196.13,196.14,196.03,196.12,33653.0,191.6106,191.6204,191.5129,191.6008,33653.0
2024-05-09 12:30:00,196.14,196.24,196.08,196.12,35734.0,191.6204,191.718,191.5617,191.6008,35734.0
2024-05-09 12:35:00,196.11,196.38,196.07,196.38,39646.0,191.591,191.8548,191.552,191.8548,39646.0
2024-05-09 12:40:00,196.38,196.45,196.29,196.31,44333.0,191.8548,191.9232,191.7669,191.7864,44333.0
2024-05-09 12:45:00,196.3,196.36,196.21,196.27,30895.0,191.7767,191.8353,191.6887,191.7474,30895.0
2024-05-09 12:50:00,196.28,196.58,196.25,196.48,37251.0,191.7571,192.0502,191.7278,191.9525,37251.0
2024-05-09 12:55:00,196.47,196.54,196.45,196.49,33286.0,191.9427,192.0111,191.9232,191.9623,33286.0
2024-05-09 13:00:00,196.5,196.69,196.4,196.66,47459.0,191.9721,192.1577,191.8744,192.1284,47459.0
2024-05-09 13:05:00,196.66,196.66,196.55,196.62,35429.0,192.1284,192.1284,192.0209,192.0893,35429.0
2024-05-09 13:10:00,196.62,196.73,196.62,196.65,37564.0,192.0893,192.1968,192.0893,192.1186,37564.0
2024-05-09 13:15:00,196.65,196.67,196.48,196.54,38132.0,192.1186,192.1381,191.9525,192.0111,38132.0
2024-05-09 13:20:00,196.53,196.55,196.35,196.37,40344.0,192.0014,192.0209,191.8255,191.8451,40344.0
2024-05-09 13:25:00,196.37,196.67,196.36,196.6,34314.0,191.8451,192.1381,191.8353,192.0698,34314.0
2024-05-09 13:30:00,196.61,196.63,196.51,196.56,33076.0,192.0795,192.0991,191.9818,192.0307,33076.0
2024-05-09 13:35:00,196.56,196.59,196.45,196.52,40667.0,192.0307,192.06,191.9232,191.9916,40667.0
2024-05-09 13:40:00,196.52,196.56,196.47,196.53,47673.0,191.9916,192.0307,191.9427,192.0014,47673.0
2024-05-09 13:45:00,196.54,196.63,196.54,196.58,28479.0,192.0111,192.0991,192.0111,192.0502,28479.0
2024-05-09 13:50:00,196.61,196.63,196.47,196.48,43731.0,192.0795,192.0991,191.9427,191.9525,43731.0
2024-05-09 13:55:00,196.47,196.47,196.27,196.4,45171.0,191.9427,191.9427,191.7474,191.8744,45171.0
2024-05-09 14:00:00,196.38,196.49,196.32,196.47,21555.0,191.8548,191.9623,191.7962,191.9427,21555.0
2024-05-09 14:05:00,196.48,196.53,196.46,196.48,29195.0,191.9525,192.0014,191.933,191.9525,29195.0
2024-05-09 14:10:00,196.5,196.53,196.4,196.53,38213.0,191.9721,192.0014,191.8744,192.0014,38213.0
2024-05-09 14:15:00,196.53,196.73,196.52,196.7,38344.0,192.0014,192.1968,191.9916,192.1674,38344.0
2024-05-09 14:20:00,196.7,196.73,196.65,196.73,24802.0,192.1674,192.1968,192.1186,192.1968,24802.0
2024-05-09 14:25:00,196.72,196.89,196.72,196.86,55752.0,192.187,192.3531,192.187,192.3238,55752.0
2024-05-09 14:30:00,196.86,196.86,196.77,196.78,27085.0,192.3238,192.3238,192.2358,192.2456,27085.0
2024-05-09 14:35:00,196.79,196.89,196.74,196.88,19597.0,192.2554,192.3531,192.2065,192.3433,19597.0
2024-05-09 14:40:00,196.88,196.95,196.85,196.9,32903.0,192.3433,192.4117,192.314,192.3628,32903.0
2024-05-09 14:45:00,196.9,197.07,196.89,197.06,58878.0,192.3628,192.5289,192.3531,192.5192,58878.0
2024-05-09 14:50:00,197.07,197.17,196.94,196.96,108658.0,192.5289,192.6266,192.4019,192.4215,108658.0
2024-05-09 14:55:00,196.95,197.04,196.89,196.91,67417.0,192.4117,192.4996,192.3531,192.3726,67417.0
2024-05-09 15:00:00,196.9,196.9,196.79,196.89,80086.0,192.3628,192.3628,192.2554,192.3531,80086.0
2024-05-09 15:05:00,196.89,196.96,196.8,196.92,55082.0,192.3531,192.4215,192.2651,192.3824,55082.0
2024-05-09 15:10:00,196.92,196.99,196.84,196.97,46543.0,192.3824,192.4508,192.3042,192.4312,46543.0
2024-05-09 15:15:00,196.96,197.08,196.92,197.05,73088.0,192.4215,192.5387,192.3824,192.5094,73088.0
2024-05-09 15:20:00,197.06,197.18,197.05,197.18,55856.0,192.5192,192.6364,192.5094,192.6364,55856.0
2024-05-09 15:25:00,197.17,197.19,197.08,197.14,55789.0,192.6266,192.6462,192.5387,192.5973,55789.0
2024-05-09 15:30:00,197.13,197.42,197.07,197.35,92539.0,192.5875,192.8709,192.5289,192.8025,92539.0
2024-05-09 15:35:00,197.36,197.52,197.35,197.37,92477.0,192.8122,192.9686,192.8025,192.822,92477.0
2024-05-09 15:40:00,197.38,197.39,197.21,197.32,120541.0,192.8318,192.8415,192.6657,192.7732,120541.0
2024-05-09 15:45:00,197.31,197.48,197.24,197.45,83211.0,192.7634,192.9295,192.695,192.9002,83211.0
2024-05-09 15:50:00,197.46,197.59,197.44,197.49,125941.0,192.9099,193.0369,192.8904,192.9392,125941.0
2024-05-09 15:55:00,197.48,197.54,197.38,197.53,345740.0,192.9295,192.9881,192.8318,192.9783,345740.0
2024-05-10 09:30:00,198.54,198.97,198.44,198.8,455385.0,193.965,194.3851,193.8674,194.2191,455385.0
2024-05-10 09:35:00,198.82,199.1,198.53,199.08,126121.0,194.2386,194.5121,193.9553,194.4926,126121.0
2024-05-10 09:40:00,199.14,199.2,198.62,198.79,104268.0,194.5512,194.6098,194.0432,194.2093,104268.0
2024-05-10 09:45:00,198.8,198.89,198.42,198.44,68977.0,194.2191,194.307,193.8478,193.8674,68977.0
2024-05-10 09:50:00,198.47,198.61,198.4,198.54,57834.0,193.8967,194.0334,193.8283,193.965,57834.0
2024-05-10 09:55:00,198.53,198.88,198.53,198.88,62027.0,193.9553,194.2972,193.9553,194.2972,62027.0
2024-05-10 10:00:00,198.85,198.97,198.62,198.95,53705.0,194.2679,194.3851,194.0432,194.3656,53705.0
2024-05-10 10:05:00,198.94,199.34,198.92,199.2,106583.0,194.3558,194.7466,194.3363,194.6098,106583.0
2024-05-10 10:10:00,199.19,199.29,198.97,199.0,87479.0,194.6001,194.6978,194.3851,194.4144,87479.0
2024-05-10 10:15:00,198.97,199.14,198.9,199.0,58443.0,194.3851,194.5512,194.3168,194.4144,58443.0
2024-05-10 10:20:00,198.98,199.14,198.84,199.14,66264.0,194.3949,194.5512,194.2581,194.5512,66264.0
2024-05-10 10:25:00,199.15,199.16,198.86,199.02,69755.0,194.561,194.5708,194.2777,194.434,69755.0
2024-05-10 10:30:00,199.0,199.24,198.97,199.11,115861.0,194.4144,194.6489,194.3851,194.5219,115861.0
2024-05-10 10:35:00,199.11,199.14,198.88,199.06,68525.0,194.5219,194.5512,194.2972,194.4731,68525.0
2024-05-10 10:40:00,199.07,199.3,199.07,199.19,91285.0,194.4828,194.7075,194.4828,194.6001,91285.0
2024-05-10 10:45:00,199.2,199.23,199.05,199.07,67752.0,194.6098,194.6391,194.4633,194.4828,67752.0
2024-05-10 10:50:00,199.03,199.09,198.78,198.81,76126.0,194.4438,194.5024,194.1995,194.2288,76126.0
2024-05-10 10:55:00,198.79,199.07,198.76,198.99,48271.0,194.2093,194.4828,194.18,194.4047,48271.0
2024-05-10 11:00:00,198.99,199.0,198.56,198.57,58182.0,194.4047,194.4144,193.9846,193.9944,58182.0
2024-05-10 11:05:00,198.58,198.71,198.52,198.55,58982.0,194.0041,194.1311,193.9455,193.9748,58982.0
2024-05-10 11:10:00,198.57,198.66,198.53,198.57,29617.0,193.9944,194.0823,193.9553,193.9944,29617.0
2024-05-10 11:15:00,198.6,198.61,198.27,198.34,71925.0,194.0237,194.0334,193.7013,193.7697,71925.0
2024-05-10 11:20:00,198.35,198.57,198.33,198.48,31479.0,193.7794,193.9944,193.7599,193.9064,31479.0
2024-05-10 11:25:00,198.49,198.73,198.47,198.68,36914.0,193.9162,194.1507,193.8967,194.1018,36914.0
2024-05-10 11:30:00,198.66,198.79,198.53,198.78,47380.0,194.0823,194.2093,193.9553,194.1995,47380.0
2024-05-10 11:35:00,198.76,198.88,198.71,198.82,45960.0,194.18,194.2972,194.1311,194.2386,45960.0
2024-05-10 11:40:00,198.82,198.93,198.74,198.81,39003.0,194.2386,194.3461,194.1604,194.2288,39003.0
2024-05-10 11:45:00,198.82,198.89,198.72,198.75,48884.0,194.2386,194.307,194.1409,194.1702,48884.0
2024-05-10 11:50:00,198.75,198.94,198.71,198.88,63819.0,194.1702,194.3558,194.1311,194.2972,63819.0
2024-05-10 11:55:00,198.9,199.04,198.86,198.86,43714.0,194.3168,194.4535,194.2777,194.2777,43714.0
2024-05-10 12:00:00,198.84,199.01,198.8,198.96,51399.0,194.2581,194.4242,194.2191,194.3754,51399.0
2024-05-10 12:05:00,198.95,199.06,198.9,199.04,36541.0,194.3656,194.4731,194.3168,194.4535,36541.0
2024-05-10 12:10:00,199.05,199.17,198.96,199.14,50886.0,194.4633,194.5805,194.3754,194.5512,50886.0
2024-05-10 12:15:00,199.14,199.18,199.01,199.08,41659.0,194.5512,194.5903,194.4242,194.4926,41659.0
2024-05-10 12:20:00,199.06,199.07,198.96,199.0,50242.0,194.4731,194.4828,194.3754,194.4144,50242.0
2024-05-10 12:25:00,199.0,199.02,198.93,198.94,26564.0,194.4144,194.434,194.3461,194.3558,26564.0
2024-05-10 12:30:00,198.95,199.0,198.82,198.86,31646.0,194.3656,194.4144,194.2386,194.2777,31646.0
2024-05-10 12:35:00,198.85,198.94,198.85,198.89,21504.0,194.2679,194.3558,194.2679,194.307,21504.0
2024-05-10 12:40:00,198.9,198.96,198.88,198.92,30682.0,194.3168,194.3754,194.2972,194.3363,30682.0
2024-05-10 12:45:00,198.91,198.97,198.79,198.95,38653.0,194.3265,194.3851,194.2093,194.3656,38653.0
2024-05-10 12:50:00,198.97,198.97,198.89,198.9,17009.0,194.3851,194.3851,194.307,194.3168,17009.0
2024-05-10 12:55:00,198.9,198.9,198.71,198.75,26608.0,194.3168,194.3168,194.1311,194.1702,26608.0
2024-05-10 13:00:00,198.73,198.78,198.57,198.65,32390.0,194.1507,194.1995,193.9944,194.0725,32390.0
2024-05-10 13:05:00,198.64,198.7,198.51,198.57,27781.0,194.0627,194.1214,193.9357,193.9944,27781.0
2024-05-10 13:10:00,198.6,198.65,198.54,198.58,24031.0,194.0237,194.0725,193.965,194.0041,24031.0
2024-05-10 13:15:00,198.59,198.66,198.58,198.63,22452.0,194.0139,194.0823,194.0041,194.053,22452.0
2024-05-10 13:20:00,198.65,198.67,198.57,198.63,18923.0,194.0725,194.0921,193.9944,194.053,18923.0
2024-05-10 13:25:00,198.62,198.69,198.51,198.67,42194.0,194.0432,194.1116,193.9357,194.0921,42194.0
2024-05-10 13:30:00,198.67,198.8,198.67,198.78,33167.0,194.0921,194.2191,194.0921,194.1995,33167.0
2024-05-10 13:35:00,198.78,198.93,198.77,198.91,31405.0,194.1995,194.3461,194.1897,194.3265,31405.0
2024-05-10 13:40:00,198.87,198.93,198.82,198.86,23038.0,194.2874,194.3461,194.2386,194.2777,23038.0
2024-05-10 13:45:00,198.88,199.0,198.87,198.97,46306.0,194.2972,194.4144,194.2874,194.3851,46306.0
2024-05-10 13:50:00,198.97,199.0,198.87,198.97,33077.0,194.3851,194.4144,194.2874,194.3851,33077.0
2024-05-10 13:55:00,198.97,199.03,198.95,198.98,46850.0,194.3851,194.4438,194.3656,194.3949,46850.0
2024-05-10 14:00:00,198.98,199.05,198.94,198.97,35949.0,194.3949,194.4633,194.3558,194.3851,35949.0
2024-05-10 14:05:00,198.96,199.06,198.92,199.02,41890.0,194.3754,194.4731,194.3363,194.434,41890.0
2024-05-10 14:10:00,199.01,199.1,198.96,199.0,77147.0,194.4242,194.5121,194.3754,194.4144,77147.0
2024-05-10 14:15:00,199.0,199.05,198.95,199.02,31979.0,194.4144,194.4633,194.3656,194.434,31979.0
2024-05-10 14:20:00,199.02,199.02,198.89,198.93,30698.0,194.434,194.434,194.307,194.3461,30698.0
2024-05-10 14:25:00,198.91,198.94,198.84,198.91,52002.0,194.3265,194.3558,194.2581,194.3265,52002.0
2024-05-10 14:30:00,198.91,198.91,198.69,198.8,45973.0,194.3265,194.3265,194.1116,194.2191,45973.0
2024-05-10 14:35:00,198.79,198.83,198.72,198.75,27978.0,194.2093,194.2484,194.1409,194.1702,27978.0
2024-05-10 14:40:00,198.76,198.91,198.73,198.88,24538.0,194.18,194.3265,194.1507,194.2972,24538.0
2024-05-10 14:45:00,198.88,198.96,198.87,198.94,29204.0,194.2972,194.3754,194.2874,194.3558,29204.0
2024-05-10 14:50:00,198.94,199.01,198.9,198.92,53896.0,194.3558,194.4242,194.3168,194.3363,53896.0
2024-05-10 14:55:00,198.93,199.02,198.9,199.0,40104.0,194.3461,194.434,194.3168,194.4144,40104.0
2024-05-10 15:00:00,199.0,199.0,198.92,198.99,36842.0,194.4144,194.4144,194.3363,194.4047,36842.0
2024-05-10 15:05:00,198.98,199.03,198.92,198.99,44865.0,194.3949,194.4438,194.3363,194.4047,44865.0
2024-05-10 15:10:00,198.98,199.05,198.96,199.02,40438.0,194.3949,194.4633,194.3754,194.434,40438.0
2024-05-10 15:15:00,199.01,199.08,198.94,199.06,43996.0,194.4242,194.4926,194.3558,194.4731,43996.0
2024-05-10 15:20:00,199.07,199.11,198.99,199.1,48642.0,194.4828,194.5219,194.4047,194.5121,48642.0
2024-05-10 15:25:00,199.11,199.11,199.0,199.02,58442.0,194.5219,194.5219,194.4144,194.434,58442.0
2024-05-10 15:30:00,199.03,199.13,198.96,199.04,78174.0,194.4438,194.5415,194.3754,194.4535,78174.0
2024-05-10 15:35:00,199.03,199.05,198.84,198.93,92779.0,194.4438,194.4633,194.2581,194.3461,92779.0
2024-05-10 15:40:00,198.93,198.94,198.76,198.77,99300.0,194.3461,194.3558,194.18,194.1897,99300.0
2024-05-10 15:45:00,198.77,199.01,198.76,198.9,104633.0,194.1897,194.4242,194.18,194.3168,104633.0
2024-05-10 15:50:00,198.91,199.04,198.85,198.97,132342.0,194.3265,194.4535,194.2679,194.3851,132342.0
2024-05-10 15:55:00,198.98,198.98,198.68,198.75,320754.0,194.3949,194.3949,194.1018,194.1702,320754.0
2024-05-13 09:30:00,198.8,199.45,198.8,199.2,151099.0,194.2191,194.8541,194.2191,194.6098,151099.0
2024-05-13 09:35:00,199.17,199.26,198.83,199.0,76856.0,194.5805,194.6685,194.2484,194.4144,76856.0
2024-05-13 09:40:00,198.95,199.32,198.87,199.31,107890.0,194.3656,194.7271,194.2874,194.7173,107890.0
2024-05-13 09:45:00,199.33,199.75,199.31,199.69,102718.0,194.7368,195.1472,194.7173,195.0885,102718.0
2024-05-13 09:50:00,199.68,199.85,199.61,199.71,74247.0,195.0788,195.2449,195.0104,195.1081,74247.0
2024-05-13 09:55:00,199.72,199.83,199.61,199.64,72372.0,195.1179,195.2253,195.0104,195.0397,72372.0
2024-05-13 10:00:00,199.62,199.78,199.23,199.42,84088.0,195.0202,195.1765,194.6391,194.8248,84088.0
2024-05-13 10:05:00,199.42,199.56,199.36,199.43,34064.0,194.8248,194.9615,194.7662,194.8345,34064.0
2024-05-13 10:10:00,199.43,199.45,199.17,199.31,33796.0,194.8345,194.8541,194.5805,194.7173,33796.0
2024-05-13 10:15:00,199.33,199.33,199.09,199.25,55009.0,194.7368,194.7368,194.5024,194.6587,55009.0
2024-05-13 10:20:00,199.23,199.36,199.13,199.17,96368.0,194.6391,194.7662,194.5415,194.5805,96368.0
2024-05-13 10:25:00,199.19,199.22,198.87,198.87,52999.0,194.6001,194.6294,194.2874,194.2874,52999.0
2024-05-13 10:30:00,198.88,198.89,198.64,198.65,63719.0,194.2972,194.307,194.0627,194.0725,63719.0
2024-05-13 10:35:00,198.66,198.84,198.54,198.54,59113.0,194.0823,194.2581,193.965,193.965,59113.0
2024-05-13 10:40:00,198.55,198.6,198.34,198.37,67691.0,193.9748,194.0237,193.7697,193.799,67691.0
2024-05-13 10:45:00,198.37,198.4,198.19,198.36,54021.0,193.799,193.8283,193.6231,193.7892,54021.0
2024-05-13 10:50:00,198.36,198.45,198.05,198.05,70093.0,193.7892,193.8771,193.4863,193.4863,70093.0
2024-05-13 10:55:00,198.08,198.34,198.08,198.34,40296.0,193.5156,193.7697,193.5156,193.7697,40296.0
2024-05-13 11:00:00,198.35,198.36,198.08,198.13,35993.0,193.7794,193.7892,193.5156,193.5645,35993.0
2024-05-13 11:05:00,198.12,198.48,198.04,198.41,44323.0,193.5547,193.9064,193.4766,193.838,44323.0
2024-05-13 11:10:00,198.41,198.58,198.35,198.55,43050.0,193.838,194.0041,193.7794,193.9748,43050.0
2024-05-13 11:15:00,198.55,198.84,198.54,198.82,78224.0,193.9748,194.2581,193.965,194.2386,78224.0
2024-05-13 11:20:00,198.82,198.9,198.72,198.87,46788.0,194.2386,194.3168,194.1409,194.2874,46788.0
2024-05-13 11:25:00,198.86,198.96,198.81,198.86,33768.0,194.2777,194.3754,194.2288,194.2777,33768.0
2024-05-13 11:30:00,198.86,198.96,198.72,198.92,37384.0,194.2777,194.3754,194.1409,194.3363,37384.0
2024-05-13 11:35:00,198.92,198.92,198.84,198.85,18685.0,194.3363,194.3363,194.2581,194.2679,18685.0
2024-05-13 11:40:00,198.84,198.9,198.76,198.87,21244.0,194.2581,194.3168,194.18,194.2874,21244.0
2024-05-13 11:45:00,198.86,199.07,198.78,199.05,51770.0,194.2777,194.4828,194.1995,194.4633,51770.0
2024-05-13 11:50:00,199.05,199.1,198.76,198.89,40807.0,194.4633,194.5121,194.18,194.307,40807.0
2024-05-13 11:55:00,198.91,199.03,198.9,199.01,19088.0,194.3265,194.4438,194.3168,194.4242,19088.0
2024-05-13 12:00:00,199.0,199.06,198.9,198.97,30797.0,194.4144,194.4731,194.3168,194.3851,30797.0
2024-05-13 12:05:00,198.98,199.09,198.95,199.06,28550.0,194.3949,194.5024,194.3656,194.4731,28550.0
2024-05-13 12:10:00,199.08,199.11,198.99,199.0,43366.0,194.4926,194.5219,194.4047,194.4144,43366.0
2024-05-13 12:15:00,199.0,199.17,198.99,199.16,28178.0,194.4144,194.5805,194.4047,194.5708,28178.0
2024-05-13 12:20:00,199.16,199.29,199.03,199.05,47211.0,194.5708,194.6978,194.4438,194.4633,47211.0
2024-05-13 12:25:00,199.05,199.12,199.02,199.1,21307.0,194.4633,194.5317,194.434,194.5121,21307.0
2024-05-13 12:30:00,199.1,199.11,198.96,199.03,23097.0,194.5121,194.5219,194.3754,194.4438,23097.0
2024-05-13 12:35:00,199.03,199.17,198.96,199.09,57048.0,194.4438,194.5805,194.3754,194.5024,57048.0
2024-05-13 12:40:00,199.07,199.15,199.02,199.06,31919.0,194.4828,194.561,194.434,194.4731,31919.0
2024-05-13 12:45:00,199.05,199.14,199.0,199.11,31854.0,194.4633,194.5512,194.4144,194.5219,31854.0
2024-05-13 12:50:00,199.06,199.1,199.01,199.08,19939.0,194.4731,194.5121,194.4242,194.4926,19939.0
2024-05-13 12:55:00,199.08,199.1,199.0,199.04,21776.0,194.4926,194.5121,194.4144,194.4535,21776.0
2024-05-13 13:00:00,199.03,199.03,198.83,198.89,28998.0,194.4438,194.4438,194.2484,194.307,28998.0
2024-05-13 13:05:00,198.89,198.9,198.74,198.76,22256.0,194.307,194.3168,194.1604,194.18,22256.0
2024-05-13 13:10:00,198.74,198.81,198.65,198.78,24001.0,194.1604,194.2288,194.0725,194.1995,24001.0
2024-05-13 13:15:00,198.77,198.78,198.68,198.72,17706.0,194.1897,194.1995,194.1018,194.1409,17706.0
2024-05-13 13:20:00,198.72,198.82,198.69,198.71,23119.0,194.1409,194.2386,194.1116,194.1311,23119.0
2024-05-13 13:25:00,198.72,198.78,198.69,198.78,16738.0,194.1409,194.1995,194.1116,194.1995,16738.0
2024-05-13 13:30:00,198.77,198.79,198.63,198.67,25561.0,194.1897,194.2093,194.053,194.0921,25561.0
2024-05-13 13:35:00,198.69,198.77,198.67,198.72,17211.0,194.1116,194.1897,194.0921,194.1409,17211.0
2024-05-13 13:40:00,198.73,198.8,198.69,198.8,15146.0,194.1507,194.2191,194.1116,194.2191,15146.0
2024-05-13 13:45:00,198.79,198.81,198.72,198.79,24251.0,194.2093,194.2288,194.1409,194.2093,24251.0
2024-05-13 13:50:00,198.78,198.8,198.67,198.75,29584.0,194.1995,194.2191,194.0921,194.1702,29584.0
2024-05-13 13:55:00,198.75,198.79,198.72,198.77,17976.0,194.1702,194.2093,194.1409,194.1897,17976.0
2024-05-13 14:00:00,198.77,198.78,198.63,198.66,26332.0,194.1897,194.1995,194.053,194.0823,26332.0
2024-05-13 14:05:00,198.66,198.71,198.62,198.71,19325.0,194.0823,194.1311,194.0432,194.1311,19325.0
2024-05-13 14:10:00,198.7,198.79,198.68,198.68,15191.0,194.1214,194.2093,194.1018,194.1018,15191.0
2024-05-13 14:15:00,198.69,198.81,198.69,198.77,34267.0,194.1116,194.2288,194.1116,194.1897,34267.0
2024-05-13 14:20:00,198.78,198.81,198.7,198.75,18241.0,194.1995,194.2288,194.1214,194.1702,18241.0
2024-05-13 14:25:00,198.75,198.79,198.74,198.76,19717.0,194.1702,194.2093,194.1604,194.18,19717.0
2024-05-13 14:30:00,198.78,198.88,198.78,198.86,24779.0,194.1995,194.2972,194.1995,194.2777,24779.0
2024-05-13 14:35:00,198.86,198.9,198.86,198.88,15163.0,194.2777,194.3168,194.2777,194.2972,15163.0
2024-05-13 14:40:00,198.87,198.93,198.84,198.92,21702.0,194.2874,194.3461,194.2581,194.3363,21702.0
2024-05-13 14:45:00,198.94,199.0,198.92,198.98,16731.0,194.3558,194.4144,194.3363,194.3949,16731.0
2024-05-13 14:50:00,198.98,199.05,198.95,199.02,43009.0,194.3949,194.4633,194.3656,194.434,43009.0
2024-05-13 14:55:00,199.01,199.09,198.88,198.96,39130.0,194.4242,194.5024,194.2972,194.3754,39130.0
2024-05-13 15:00:00,198.97,199.03,198.92,198.97,25326.0,194.3851,194.4438,194.3363,194.3851,25326.0
2024-05-13 15:05:00,198.97,198.97,198.83,198.84,26002.0,194.3851,194.3851,194.2484,194.2581,26002.0
2024-05-13 15:10:00,198.84,198.93,198.82,198.9,25490.0,194.2581,194.3461,194.2386,194.3168,25490.0
2024-05-13 15:15:00,198.91,198.99,198.9,198.99,24424.0,194.3265,194.4047,194.3168,194.4047,24424.0
2024-05-13 15:20:00,198.99,199.02,198.85,198.88,34288.0,194.4047,194.434,194.2679,194.2972,34288.0
2024-05-13 15:25:00,198.88,198.91,198.73,198.87,52101.0,194.2972,194.3265,194.1507,194.2874,52101.0
2024-05-13 15:30:00,198.87,199.08,198.85,199.07,42420.0,194.2874,194.4926,194.2679,194.4828,42420.0
2024-05-13 15:35:00,199.07,199.28,199.03,199.22,65755.0,194.4828,194.688,194.4438,194.6294,65755.0
2024-05-13 15:40:00,199.23,199.26,198.94,198.94,56537.0,194.6391,194.6685,194.3558,194.3558,56537.0
2024-05-13 15:45:00,198.93,198.98,198.78,198.8,64888.0,194.3461,194.3949,194.1995,194.2191,64888.0
2024-05-13 15:50:00,198.8,198.87,198.6,198.66,83558.0,194.2191,194.2874,194.0237,194.0823,83558.0
2024-05-13 15:55:00,198.67,198.71,198.46,198.68,309054.0,194.0921,194.1311,193.8869,194.1018,309054.0
2024-05-14 09:30:00,199.0,199.25,198.58,198.58,224619.0,194.4144,194.6587,194.0041,194.0041,224619.0
2024-05-14 09:35:00,198.56,198.62,198.16,198.53,85400.0,193.9846,194.0432,193.5938,193.9553,85400.0
2024-05-14 09:40:00,198.55,198.63,198.4,198.53,85635.0,193.9748,194.053,193.8283,193.9553,85635.0
2024-05-14 09:45:00,198.53,198.88,198.48,198.85,71625.0,193.9553,194.2972,193.9064,194.2679,71625.0
2024-05-14 09:50:00,198.85,199.04,198.7,198.73,66552.0,194.2679,194.4535,194.1214,194.1507,66552.0
2024-05-14 09:55:00,198.73,199.03,198.7,198.92,91504.0,194.1507,194.4438,194.1214,194.3363,91504.0
2024-05-14 10:00:00,198.93,199.43,198.9,199.41,68375.0,194.3461,194.8345,194.3168,194.815,68375.0
2024-05-14 10:05:00,199.41,199.6,199.27,199.37,69736.0,194.815,195.0006,194.6782,194.7759,69736.0
2024-05-14 10:10:00,199.39,199.59,199.39,199.56,72408.0,194.7955,194.9909,194.7955,194.9615,72408.0
2024-05-14 10:15:00,199.56,199.61,199.16,199.17,56758.0,194.9615,195.0104,194.5708,194.5805,56758.0
2024-05-14 10:20:00,199.18,199.49,199.18,199.48,41865.0,194.5903,194.8932,194.5903,194.8834,41865.0
2024-05-14 10:25:00,199.48,199.52,199.27,199.35,33162.0,194.8834,194.9225,194.6782,194.7564,33162.0
2024-05-14 10:30:00,199.37,199.44,199.24,199.4,39672.0,194.7759,194.8443,194.6489,194.8052,39672.0
2024-05-14 10:35:00,199.4,199.4,199.05,199.31,42133.0,194.8052,194.8052,194.4633,194.7173,42133.0
2024-05-14 10:40:00,199.3,199.43,199.13,199.4,39172.0,194.7075,194.8345,194.5415,194.8052,39172.0
2024-05-14 10:45:00,199.38,199.39,199.26,199.37,42911.0,194.7857,194.7955,194.6685,194.7759,42911.0
2024-05-14 10:50:00,199.36,199.49,199.3,199.4,60188.0,194.7662,194.8932,194.7075,194.8052,60188.0
2024-05-14 10:55:00,199.4,199.72,199.37,199.68,71006.0,194.8052,195.1179,194.7759,195.0788,71006.0
2024-05-14 11:00:00,199.71,199.96,199.68,199.96,52170.0,195.1081,195.3523,195.0788,195.3523,52170.0
2024-05-14 11:05:00,199.97,200.35,199.95,200.25,248186.0,195.3621,195.7333,195.3426,195.6356,248186.0
2024-05-14 11:10:00,200.28,200.43,200.15,200.41,88144.0,195.665,195.8115,195.5379,195.792,88144.0
2024-05-14 11:15:00,200.42,200.44,200.08,200.11,129284.0,195.8017,195.8213,195.4696,195.4989,129284.0
2024-05-14 11:20:00,200.13,200.31,200.07,200.22,64903.0,195.5184,195.6943,195.4598,195.6063,64903.0
2024-05-14 11:25:00,200.21,200.36,200.16,200.29,48493.0,195.5966,195.7431,195.5477,195.6747,48493.0
2024-05-14 11:30:00,200.28,200.29,200.09,200.2,46533.0,195.665,195.6747,195.4793,195.5868,46533.0
2024-05-14 11:35:00,200.21,200.55,200.17,200.55,53254.0,195.5966,195.9287,195.5575,195.9287,53254.0
2024-05-14 11:40:00,200.56,200.67,200.47,200.55,112428.0,195.9385,196.046,195.8506,195.9287,112428.0
2024-05-14 11:45:00,200.56,200.65,200.39,200.44,132407.0,195.9385,196.0264,195.7724,195.8213,132407.0
2024-05-14 11:50:00,200.44,200.61,200.4,200.5,43186.0,195.8213,195.9873,195.7822,195.8799,43186.0
2024-05-14 11:55:00,200.5,200.54,200.39,200.44,57147.0,195.8799,195.919,195.7724,195.8213,57147.0
2024-05-14 12:00:00,200.44,200.56,200.42,200.48,67770.0,195.8213,195.9385,195.8017,195.8603,67770.0
2024-05-14 12:05:00,200.49,200.52,200.38,200.45,55549.0,195.8701,195.8994,195.7626,195.831,55549.0
2024-05-14 12:10:00,200.45,200.45,200.24,200.24,47838.0,195.831,195.831,195.6259,195.6259,47838.0
2024-05-14 12:15:00,200.23,200.51,200.23,200.51,71420.0,195.6161,195.8897,195.6161,195.8897,71420.0
2024-05-14 12:20:00,200.51,200.55,200.42,200.44,43745.0,195.8897,195.9287,195.8017,195.8213,43745.0
2024-05-14 12:25:00,200.42,200.48,200.38,200.44,26137.0,195.8017,195.8603,195.7626,195.8213,26137.0
2024-05-14 12:30:00,200.46,200.47,200.29,200.33,32182.0,195.8408,195.8506,195.6747,195.7138,32182.0
2024-05-14 12:35:00,200.34,200.4,200.28,200.28,41184.0,195.7236,195.7822,195.665,195.665,41184.0
2024-05-14 12:40:00,200.29,200.3,200.17,200.24,49534.0,195.6747,195.6845,195.5575,195.6259,49534.0
2024-05-14 12:45:00,200.23,200.33,200.2,200.27,43278.0,195.6161,195.7138,195.5868,195.6552,43278.0
2024-05-14 12:50:00,200.29,200.33,200.15,200.17,38265.0,195.6747,195.7138,195.5379,195.5575,38265.0
2024-05-14 12:55:00,200.17,200.29,200.17,200.28,32935.0,195.5575,195.6747,195.5575,195.665,32935.0
2024-05-14 13:00:00,200.29,200.3,200.04,200.07,51675.0,195.6747,195.6845,195.4305,195.4598,51675.0
2024-05-14 13:05:00,200.08,200.15,200.02,200.06,32529.0,195.4696,195.5379,195.4109,195.45,32529.0
2024-05-14 13:10:00,200.05,200.17,199.99,200.17,31376.0,195.4403,195.5575,195.3816,195.5575,31376.0
2024-05-14 13:15:00,200.17,200.26,200.1,200.15,33592.0,195.5575,195.6454,195.4891,195.5379,33592.0
2024-05-14 13:20:00,200.15,200.17,200.04,200.04,31298.0,195.5379,195.5575,195.4305,195.4305,31298.0
2024-05-14 13:25:00,200.05,200.17,200.0,200.11,49245.0,195.4403,195.5575,195.3914,195.4989,49245.0
2024-05-14 13:30:00,200.1,200.18,200.0,200.05,30731.0,195.4891,195.5673,195.3914,195.4403,30731.0
2024-05-14 13:35:00,200.05,200.13,199.97,199.99,33360.0,195.4403,195.5184,195.3621,195.3816,33360.0
2024-05-14 13:40:00,200.0,200.2,199.98,200.12,28217.0,195.3914,195.5868,195.3719,195.5086,28217.0
2024-05-14 13:45:00,200.12,200.12,199.97,200.03,27630.0,195.5086,195.5086,195.3621,195.4207,27630.0
2024-05-14 13:50:00,200.04,200.11,200.01,200.11,23927.0,195.4305,195.4989,195.4012,195.4989,23927.0
2024-05-14 13:55:00,200.11,200.22,200.05,200.16,39478.0,195.4989,195.6063,195.4403,195.5477,39478.0
2024-05-14 14:00:00,200.16,200.22,200.13,200.21,31016.0,195.5477,195.6063,195.5184,195.5966,31016.0
2024-05-14 14:05:00,200.2,200.35,200.16,200.27,30973.0,195.5868,195.7333,195.5477,195.6552,30973.0
2024-05-14 14:10:00,200.28,200.33,200.23,200.28,44972.0,195.665,195.7138,195.6161,195.665,44972.0
2024-05-14 14:15:00,200.28,200.35,200.23,200.26,39899.0,195.665,195.7333,195.6161,195.6454,39899.0
2024-05-14 14:20:00,200.27,200.31,200.19,200.27,29127.0,195.6552,195.6943,195.577,195.6552,29127.0
2024-05-14 14:25:00,200.27,200.33,200.17,200.33,57550.0,195.6552,195.7138,195.5575,195.7138,57550.0
2024-05-14 14:30:00,200.34,200.7,200.34,200.66,65621.0,195.7236,196.0753,195.7236,196.0362,65621.0
2024-05-14 14:35:00,200.68,200.86,200.63,200.83,121134.0,196.0557,196.2316,196.0069,196.2023,121134.0
2024-05-14 14:40:00,200.86,201.16,200.83,200.89,94972.0,196.2316,196.5247,196.2023,196.2609,94972.0
2024-05-14 14:45:00,200.89,200.89,200.7,200.82,49689.0,196.2609,196.2609,196.0753,196.1925,49689.0
2024-05-14 14:50:00,200.85,200.85,200.67,200.78,41525.0,196.2218,196.2218,196.046,196.1534,41525.0
2024-05-14 14:55:00,200.8,200.87,200.76,200.84,34691.0,196.173,196.2414,196.1339,196.212,34691.0
2024-05-14 15:00:00,200.83,200.86,200.72,200.75,52155.0,196.2023,196.2316,196.0948,196.1241,52155.0
2024-05-14 15:05:00,200.77,200.86,200.72,200.84,43701.0,196.1437,196.2316,196.0948,196.212,43701.0
2024-05-14 15:10:00,200.85,200.87,200.79,200.81,99583.0,196.2218,196.2414,196.1632,196.1827,99583.0
2024-05-14 15:15:00,200.81,200.9,200.73,200.88,49719.0,196.1827,196.2707,196.1046,196.2511,49719.0
2024-05-14 15:20:00,200.87,200.99,200.81,200.93,46085.0,196.2414,196.3586,196.1827,196.3,46085.0
2024-05-14 15:25:00,200.92,200.99,200.84,200.97,78386.0,196.2902,196.3586,196.212,196.3391,78386.0
2024-05-14 15:30:00,200.96,200.99,200.86,200.95,92272.0,196.3293,196.3586,196.2316,196.3195,92272.0
2024-05-14 15:35:00,200.94,201.0,200.9,200.96,70044.0,196.3097,196.3684,196.2707,196.3293,70044.0
2024-05-14 15:40:00,200.97,201.4,200.93,201.34,135491.0,196.3391,196.7591,196.3,196.7005,135491.0
2024-05-14 15:45:00,201.33,201.35,201.09,201.14,92639.0,196.6908,196.7103,196.4563,196.5051,92639.0
2024-05-14 15:50:00,201.16,201.37,201.14,201.33,129786.0,196.5247,196.7298,196.5051,196.6908,129786.0
2024-05-14 15:55:00,201.34,201.58,201.26,201.49,377994.0,196.7005,196.935,196.6224,196.8471,377994.0
2024-05-15 09:30:00,202.01,202.69,201.34,201.73,257410.0,197.3551,198.0194,196.7005,197.0815,257410.0
2024-05-15 09:35:00,201.73,202.03,201.51,201.98,103468.0,197.0815,197.3746,196.8666,197.3258,103468.0
2024-05-15 09:40:00,202.02,202.14,201.38,201.43,103208.0,197.3649,197.4821,196.7396,196.7885,103208.0
2024-05-15 09:45:00,201.41,201.95,201.37,201.72,79333.0,196.7689,197.2965,196.7298,197.0718,79333.0
2024-05-15 09:50:00,201.7,201.73,201.42,201.58,66761.0,197.0522,197.0815,196.7787,196.935,66761.0
2024-05-15 09:55:00,201.59,201.69,201.37,201.43,100706.0,196.9448,197.0425,196.7298,196.7885,100706.0
2024-05-15 10:00:00,201.45,201.62,201.06,201.11,166912.0,196.808,196.9741,196.427,196.4758,166912.0
2024-05-15 10:05:00,201.1,201.2,201.0,201.06,83338.0,196.4661,196.5638,196.3684,196.427,83338.0
2024-05-15 10:10:00,201.06,201.19,200.88,201.07,70290.0,196.427,196.554,196.2511,196.4367,70290.0
2024-05-15 10:15:00,201.06,201.25,200.94,201.08,66651.0,196.427,196.6126,196.3097,196.4465,66651.0
2024-05-15 10:20:00,201.12,201.16,200.99,201.08,50922.0,196.4856,196.5247,196.3586,196.4465,50922.0
2024-05-15 10:25:00,201.09,201.1,200.79,200.87,59042.0,196.4563,196.4661,196.1632,196.2414,59042.0
2024-05-15 10:30:00,200.88,201.16,200.87,201.06,89771.0,196.2511,196.5247,196.2414,196.427,89771.0
2024-05-15 10:35:00,201.06,201.29,200.97,200.98,63213.0,196.427,196.6517,196.3391,196.3488,63213.0
2024-05-15 10:40:00,201.01,201.11,200.92,201.1,50447.0,196.3781,196.4758,196.2902,196.4661,50447.0
2024-05-15 10:45:00,201.08,201.19,200.98,200.99,72339.0,196.4465,196.554,196.3488,196.3586,72339.0
2024-05-15 10:50:00,200.97,201.16,200.86,201.09,40243.0,196.3391,196.5247,196.2316,196.4563,40243.0
2024-05-15 10:55:00,201.09,201.1,200.89,201.0,50903.0,196.4563,196.4661,196.2609,196.3684,50903.0
2024-05-15 11:00:00,201.0,201.08,200.86,200.97,57888.0,196.3684,196.4465,196.2316,196.3391,57888.0
2024-05-15 11:05:00,200.97,201.17,200.92,201.07,44214.0,196.3391,196.5344,196.2902,196.4367,44214.0
2024-05-15 11:10:00,201.06,201.1,200.96,201.06,35571.0,196.427,196.4661,196.3293,196.427,35571.0
2024-05-15 11:15:00,201.08,201.15,201.0,201.01,63081.0,196.4465,196.5149,196.3684,196.3781,63081.0
2024-05-15 11:20:00,201.03,201.09,200.92,201.02,41970.0,196.3977,196.4563,196.2902,196.3879,41970.0
2024-05-15 11:25:00,201.01,201.14,200.87,201.04,41550.0,196.3781,196.5051,196.2414,196.4074,41550.0
2024-05-15 11:30:00,201.07,201.12,200.94,200.97,32788.0,196.4367,196.4856,196.3097,196.3391,32788.0
2024-05-15 11:35:00,200.94,200.94,200.62,200.67,50885.0,196.3097,196.3097,195.9971,196.046,50885.0
2024-05-15 11:40:00,200.67,200.8,200.65,200.69,30659.0,196.046,196.173,196.0264,196.0655,30659.0
2024-05-15 11:45:00,200.7,200.76,200.55,200.55,34735.0,196.0753,196.1339,195.9287,195.9287,34735.0
2024-05-15 11:50:00,200.54,200.58,200.44,200.44,38436.0,195.919,195.958,195.8213,195.8213,38436.0
2024-05-15 11:55:00,200.44,200.58,200.4,200.58,43100.0,195.8213,195.958,195.7822,195.958,43100.0
2024-05-15 12:00:00,200.6,200.61,200.44,200.49,52417.0,195.9776,195.9873,195.8213,195.8701,52417.0
2024-05-15 12:05:00,200.5,200.52,200.31,200.51,44281.0,195.8799,195.8994,195.6943,195.8897,44281.0
2024-05-15 12:10:00,200.52,200.57,200.31,200.36,32449.0,195.8994,195.9483,195.6943,195.7431,32449.0
2024-05-15 12:15:00,200.37,200.39,200.26,200.34,30668.0,195.7529,195.7724,195.6454,195.7236,30668.0
2024-05-15 12:20:00,200.34,200.36,200.17,200.29,54869.0,195.7236,195.7431,195.5575,195.6747,54869.0
2024-05-15 12:25:00,200.3,200.36,200.24,200.29,32976.0,195.6845,195.7431,195.6259,195.6747,32976.0
2024-05-15 12:30:00,200.31,200.41,200.31,200.31,23090.0,195.6943,195.792,195.6943,195.6943,23090.0
2024-05-15 12:35:00,200.31,200.4,200.21,200.29,48338.0,195.6943,195.7822,195.5966,195.6747,48338.0
2024-05-15 12:40:00,200.29,200.47,200.29,200.41,32254.0,195.6747,195.8506,195.6747,195.792,32254.0
2024-05-15 12:45:00,200.41,200.54,200.41,200.47,32870.0,195.792,195.919,195.792,195.8506,32870.0
2024-05-15 12:50:00,200.48,200.55,200.38,200.54,24712.0,195.8603,195.9287,195.7626,195.919,24712.0
2024-05-15 12:55:00,200.55,200.73,200.51,200.71,35348.0,195.9287,196.1046,195.8897,196.085,35348.0
2024-05-15 13:00:00,200.71,200.75,200.57,200.66,26256.0,196.085,196.1241,195.9483,196.0362,26256.0
2024-05-15 13:05:00,200.65,200.69,200.53,200.54,38539.0,196.0264,196.0655,195.9092,195.919,38539.0
2024-05-15 13:10:00,200.54,200.55,200.37,200.53,35853.0,195.919,195.9287,195.7529,195.9092,35853.0
2024-05-15 13:15:00,200.54,200.61,200.5,200.52,25614.0,195.919,195.9873,195.8799,195.8994,25614.0
2024-05-15 13:20:00,200.53,200.55,200.41,200.44,20875.0,195.9092,195.9287,195.792,195.8213,20875.0
2024-05-15 13:25:00,200.45,200.47,200.34,200.45,29944.0,195.831,195.8506,195.7236,195.831,29944.0
2024-05-15 13:30:00,200.45,200.48,200.26,200.38,35710.0,195.831,195.8603,195.6454,195.7626,35710.0
2024-05-15 13:35:00,200.39,200.39,200.14,200.15,40904.0,195.7724,195.7724,195.5282,195.5379,40904.0
2024-05-15 13:40:00,200.14,200.17,199.97,200.02,64344.0,195.5282,195.5575,195.3621,195.4109,64344.0
2024-05-15 13:45:00,200.02,200.02,199.77,199.87,36610.0,195.4109,195.4109,195.1667,195.2644,36610.0
2024-05-15 13:50:00,199.88,200.14,199.86,200.09,34607.0,195.2742,195.5282,195.2546,195.4793,34607.0
2024-05-15 13:55:00,200.08,200.15,200.05,200.15,25684.0,195.4696,195.5379,195.4403,195.5379,25684.0
2024-05-15 14:00:00,200.14,200.35,200.13,200.34,31446.0,195.5282,195.7333,195.5184,195.7236,31446.0
2024-05-15 14:05:00,200.33,200.42,200.24,200.34,31883.0,195.7138,195.8017,195.6259,195.7236,31883.0
2024-05-15 14:10:00,200.33,200.36,200.25,200.32,30228.0,195.7138,195.7431,195.6356,195.704,30228.0
2024-05-15 14:15:00,200.3,200.34,200.13,200.27,36650.0,195.6845,195.7236,195.5184,195.6552,36650.0
2024-05-15 14:20:00,200.26,200.28,200.14,200.25,23987.0,195.6454,195.665,195.5282,195.6356,23987.0
2024-05-15 14:25:00,200.26,200.3,200.17,200.3,28789.0,195.6454,195.6845,195.5575,195.6845,28789.0
2024-05-15 14:30:00,200.3,200.3,200.19,200.22,27996.0,195.6845,195.6845,195.577,195.6063,27996.0
2024-05-15 14:35:00,200.23,200.28,200.16,200.24,27933.0,195.6161,195.665,195.5477,195.6259,27933.0
2024-05-15 14:40:00,200.23,200.28,200.1,200.28,28138.0,195.6161,195.665,195.4891,195.665,28138.0
2024-05-15 14:45:00,200.27,200.29,200.18,200.25,28827.0,195.6552,195.6747,195.5673,195.6356,28827.0
2024-05-15 14:50:00,200.27,200.33,200.25,200.28,32246.0,195.6552,195.7138,195.6356,195.665,32246.0
2024-05-15 14:55:00,200.28,200.37,200.23,200.35,72569.0,195.665,195.7529,195.6161,195.7333,72569.0
2024-05-15 15:00:00,200.35,200.35,200.26,200.28,39323.0,195.7333,195.7333,195.6454,195.665,39323.0
2024-05-15 15:05:00,200.27,200.33,200.21,200.32,50412.0,195.6552,195.7138,195.5966,195.704,50412.0
2024-05-15 15:10:00,200.31,200.36,200.29,200.34,43850.0,195.6943,195.7431,195.6747,195.7236,43850.0
2024-05-15 15:15:00,200.33,200.62,200.3,200.59,35161.0,195.7138,195.9971,195.6845,195.9678,35161.0
2024-05-15 15:20:00,200.59,200.79,200.58,200.67,48956.0,195.9678,196.1632,195.958,196.046,48956.0
2024-05-15 15:25:00,200.67,200.77,200.64,200.71,70669.0,196.046,196.1437,196.0167,196.085,70669.0
2024-05-15 15:30:00,200.69,200.86,200.61,200.86,52452.0,196.0655,196.2316,195.9873,196.2316,52452.0
2024-05-15 15:35:00,200.87,201.08,200.84,201.06,75016.0,196.2414,196.4465,196.212,196.427,75016.0
2024-05-15 15:40:00,201.06,201.48,201.01,201.46,87728.0,196.427,196.8373,196.3781,196.8178,87728.0
2024-05-15 15:45:00,201.46,201.57,201.34,201.35,94585.0,196.8178,196.9252,196.7005,196.7103,94585.0
2024-05-15 15:50:00,201.35,201.81,201.29,201.77,103759.0,196.7103,197.1597,196.6517,197.1206,103759.0
2024-05-15 15:55:00,201.76,202.37,201.73,202.17,361927.0,197.1108,197.7068,197.0815,197.5114,361927.0
2024-05-16 09:30:00,202.22,202.64,202.06,202.53,183357.0,197.5602,197.9706,197.4039,197.8631,183357.0
2024-05-16 09:35:00,202.55,202.87,202.48,202.58,98937.0,197.8826,198.1953,197.8143,197.912,98937.0
2024-05-16 09:40:00,202.55,202.58,202.1,202.52,64681.0,197.8826,197.912,197.443,197.8533,64681.0
2024-05-16 09:45:00,202.53,202.78,202.34,202.59,43035.0,197.8631,198.1073,197.6775,197.9217,43035.0
2024-05-16 09:50:00,202.58,202.61,202.3,202.4,55665.0,197.912,197.9413,197.6384,197.7361,55665.0
2024-05-16 09:55:00,202.38,202.38,202.01,202.31,59107.0,197.7166,197.7166,197.3551,197.6482,59107.0
2024-05-16 10:00:00,202.34,202.34,202.21,202.33,57074.0,197.6775,197.6775,197.5505,197.6677,57074.0
2024-05-16 10:05:00,202.33,202.64,202.15,202.64,64770.0,197.6677,197.9706,197.4919,197.9706,64770.0
2024-05-16 10:10:00,202.63,202.74,202.42,202.54,56302.0,197.9608,198.0683,197.7556,197.8729,56302.0
2024-05-16 10:15:00,202.55,202.71,202.45,202.57,29084.0,197.8826,198.039,197.7849,197.9022,29084.0
2024-05-16 10:20:00,202.56,202.8,202.54,202.76,56722.0,197.8924,198.1269,197.8729,198.0878,56722.0
2024-05-16 10:25:00,202.8,203.15,202.69,202.98,80988.0,198.1269,198.4688,198.0194,198.3027,80988.0
2024-05-16 10:30:00,202.97,203.1,202.88,203.02,54564.0,198.293,198.42,198.205,198.3418,54564.0
2024-05-16 10:35:00,203.01,203.08,202.86,203.05,48917.0,198.332,198.4004,198.1855,198.3711,48917.0
2024-05-16 10:40:00,203.06,203.27,202.99,203.26,45914.0,198.3809,198.5861,198.3125,198.5763,45914.0
2024-05-16 10:45:00,203.27,203.35,203.2,203.34,48447.0,198.5861,198.6642,198.5177,198.6544,48447.0
2024-05-16 10:50:00,203.34,203.38,203.24,203.36,44842.0,198.6544,198.6935,198.5567,198.674,44842.0
2024-05-16 10:55:00,203.37,203.49,203.3,203.46,61495.0,198.6838,198.801,198.6154,198.7717,61495.0
2024-05-16 11:00:00,203.47,203.62,203.41,203.6,47921.0,198.7814,198.928,198.7228,198.9085,47921.0
2024-05-16 11:05:00,203.62,203.74,203.59,203.59,49582.0,198.928,199.0452,198.8987,198.8987,49582.0
2024-05-16 11:10:00,203.58,203.6,203.42,203.47,49783.0,198.8889,198.9085,198.7326,198.7814,49783.0
2024-05-16 11:15:00,203.47,203.53,203.37,203.48,41766.0,198.7814,198.8401,198.6838,198.7912,41766.0
2024-05-16 11:20:00,203.48,203.59,203.46,203.54,40827.0,198.7912,198.8987,198.7717,198.8498,40827.0
2024-05-16 11:25:00,203.56,204.0,203.55,203.97,90739.0,198.8694,199.2992,198.8596,199.2699,90739.0
2024-05-16 11:30:00,203.95,204.3,203.92,204.21,95904.0,199.2504,199.5923,199.2211,199.5044,95904.0
2024-05-16 11:35:00,204.22,204.22,203.85,203.92,60380.0,199.5142,199.5142,199.1527,199.2211,60380.0
2024-05-16 11:40:00,203.93,204.07,203.9,204.01,44451.0,199.2308,199.3676,199.2015,199.309,44451.0
2024-05-16 11:45:00,204.0,204.12,203.82,204.06,61599.0,199.2992,199.4165,199.1234,199.3579,61599.0
2024-05-16 11:50:00,204.06,204.09,203.94,204.06,36130.0,199.3579,199.3872,199.2406,199.3579,36130.0
2024-05-16 11:55:00,204.05,204.17,204.02,204.17,30907.0,199.3481,199.4653,199.3188,199.4653,30907.0
2024-05-16 12:00:00,204.17,204.23,203.96,204.06,87958.0,199.4653,199.5239,199.2602,199.3579,87958.0
2024-05-16 12:05:00,204.06,204.31,204.03,204.11,78216.0,199.3579,199.6021,199.3285,199.4067,78216.0
2024-05-16 12:10:00,204.09,204.25,204.09,204.22,52632.0,199.3872,199.5435,199.3872,199.5142,52632.0
2024-05-16 12:15:00,204.21,204.27,204.09,204.14,57154.0,199.5044,199.563,199.3872,199.436,57154.0
2024-05-16 12:20:00,204.14,204.17,204.01,204.17,54996.0,199.436,199.4653,199.309,199.4653,54996.0
2024-05-16 12:25:00,204.17,204.3,204.17,204.26,59191.0,199.4653,199.5923,199.4653,199.5532,59191.0
2024-05-16 12:30:00,204.25,204.3,204.08,204.3,53816.0,199.5435,199.5923,199.3774,199.5923,53816.0
2024-05-16 12:35:00,204.31,204.43,204.28,204.36,52965.0,199.6021,199.7193,199.5728,199.6509,52965.0
2024-05-16 12:40:00,204.36,204.43,204.31,204.42,39646.0,199.6509,199.7193,199.6021,199.7096,39646.0
2024-05-16 12:45:00,204.42,204.48,204.35,204.35,65176.0,199.7096,199.7682,199.6412,199.6412,65176.0
2024-05-16 12:50:00,204.35,204.42,204.17,204.26,60047.0,199.6412,199.7096,199.4653,199.5532,60047.0
2024-05-16 12:55:00,204.27,204.28,204.12,204.14,93798.0,199.563,199.5728,199.4165,199.436,93798.0
2024-05-16 13:00:00,204.14,204.14,203.87,203.87,78867.0,199.436,199.436,199.1722,199.1722,78867.0
2024-05-16 13:05:00,203.87,203.88,203.59,203.7,86101.0,199.1722,199.182,198.8987,199.0061,86101.0
2024-05-16 13:10:00,203.71,203.97,203.7,203.95,32867.0,199.0159,199.2699,199.0061,199.2504,32867.0
2024-05-16 13:15:00,203.94,203.94,203.57,203.59,37316.0,199.2406,199.2406,198.8791,198.8987,37316.0
2024-05-16 13:20:00,203.59,203.63,203.09,203.09,68189.0,198.8987,198.9378,198.4102,198.4102,68189.0
2024-05-16 13:25:00,203.07,203.41,203.05,203.36,40798.0,198.3907,198.7228,198.3711,198.674,40798.0
2024-05-16 13:30:00,203.36,203.48,203.3,203.34,32739.0,198.674,198.7912,198.6154,198.6544,32739.0
2024-05-16 13:35:00,203.34,203.34,202.96,202.96,32454.0,198.6544,198.6544,198.2832,198.2832,32454.0
2024-05-16 13:40:00,202.97,202.97,202.79,202.79,42692.0,198.293,198.293,198.1171,198.1171,42692.0
2024-05-16 13:45:00,202.8,202.81,202.48,202.56,66359.0,198.1269,198.1367,197.8143,197.8924,66359.0
2024-05-16 13:50:00,202.56,202.7,202.52,202.66,72973.0,197.8924,198.0292,197.8533,197.9901,72973.0
2024-05-16 13:55:00,202.66,202.66,202.55,202.65,41116.0,197.9901,197.9901,197.8826,197.9803,41116.0
2024-05-16 14:00:00,202.65,202.7,202.55,202.57,39595.0,197.9803,198.0292,197.8826,197.9022,39595.0
2024-05-16 14:05:00,202.54,202.58,202.31,202.5,63277.0,197.8729,197.912,197.6482,197.8338,63277.0
2024-05-16 14:10:00,202.5,202.56,202.28,202.28,38511.0,197.8338,197.8924,197.6189,197.6189,38511.0
2024-05-16 14:15:00,202.27,202.33,201.99,202.07,99816.0,197.6091,197.6677,197.3355,197.4137,99816.0
2024-05-16 14:20:00,202.06,202.27,202.05,202.22,105975.0,197.4039,197.6091,197.3942,197.5602,105975.0
2024-05-16 14:25:00,202.23,202.38,202.2,202.27,42453.0,197.57,197.7166,197.5407,197.6091,42453.0
2024-05-16 14:30:00,202.28,202.64,202.28,202.51,70134.0,197.6189,197.9706,197.6189,197.8436,70134.0
2024-05-16 14:35:00,202.51,202.61,202.38,202.58,50640.0,197.8436,197.9413,197.7166,197.912,50640.0
2024-05-16 14:40:00,202.58,202.9,202.58,202.87,72963.0,197.912,198.2246,197.912,198.1953,72963.0
2024-05-16 14:45:00,202.89,203.02,202.78,202.84,89796.0,198.2148,198.3418,198.1073,198.166,89796.0
2024-05-16 14:50:00,202.85,203.08,202.82,203.06,74414.0,198.1757,198.4004,198.1464,198.3809,74414.0
2024-05-16 14:55:00,203.07,203.17,202.91,203.05,59176.0,198.3907,198.4884,198.2344,198.3711,59176.0
2024-05-16 15:00:00,203.06,203.12,202.97,203.09,41750.0,198.3809,198.4395,198.293,198.4102,41750.0
2024-05-16 15:05:00,203.09,203.27,203.09,203.27,50123.0,198.4102,198.5861,198.4102,198.5861,50123.0
2024-05-16 15:10:00,203.27,203.34,203.11,203.34,53394.0,198.5861,198.6544,198.4297,198.6544,53394.0
2024-05-16 15:15:00,203.33,203.36,203.22,203.32,35431.0,198.6447,198.674,198.5372,198.6349,35431.0
2024-05-16 15:20:00,203.31,203.35,203.14,203.18,51155.0,198.6251,198.6642,198.4591,198.4981,51155.0
2024-05-16 15:25:00,203.18,203.22,203.02,203.06,78186.0,198.4981,198.5372,198.3418,198.3809,78186.0
2024-05-16 15:30:00,203.05,203.11,202.85,203.0,52253.0,198.3711,198.4297,198.1757,198.3223,52253.0
2024-05-16 15:35:00,202.97,203.13,202.68,202.81,45126.0,198.293,198.4493,198.0097,198.1367,45126.0
2024-05-16 15:40:00,202.81,202.99,202.71,202.97,67350.0,198.1367,198.3125,198.039,198.293,67350.0
2024-05-16 15:45:00,202.97,202.98,202.8,202.84,64759.0,198.293,198.3027,198.1269,198.166,64759.0
2024-05-16 15:50:00,202.85,203.39,202.85,203.36,105991.0,198.1757,198.7033,198.1757,198.674,105991.0
2024-05-16 15:55:00,203.36,203.36,202.46,202.51,336447.0,198.674,198.674,197.7947,197.8436,336447.0
2024-05-17 09:30:00,203.81,204.04,202.81,203.82,411468.0,199.1136,199.3383,198.1367,199.1234,411468.0
2024-05-17 09:35:00,203.81,204.02,203.32,203.58,93513.0,199.1136,199.3188,198.6349,198.8889,93513.0
2024-05-17 09:40:00,203.58,203.62,203.09,203.15,73882.0,198.8889,198.928,198.4102,198.4688,73882.0
2024-05-17 09:45:00,203.13,203.39,203.03,203.38,51295.0,198.4493,198.7033,198.3516,198.6935,51295.0
2024-05-17 09:50:00,203.41,203.8,203.41,203.77,87431.0,198.7228,199.1038,198.7228,199.0745,87431.0
2024-05-17 09:55:00,203.77,203.84,203.51,203.54,73537.0,199.0745,199.1429,198.8205,198.8498,73537.0
2024-05-17 10:00:00,203.54,203.89,203.52,203.87,51040.0,198.8498,199.1918,198.8303,199.1722,51040.0
2024-05-17 10:05:00,203.89,204.04,203.81,204.03,95664.0,199.1918,199.3383,199.1136,199.3285,95664.0
2024-05-17 10:10:00,204.02,204.11,203.76,203.78,60636.0,199.3188,199.4067,199.0648,199.0843,60636.0
2024-05-17 10:15:00,203.77,204.11,203.76,204.11,72431.0,199.0745,199.4067,199.0648,199.4067,72431.0
2024-05-17 10:20:00,204.1,204.17,203.96,203.99,70938.0,199.3969,199.4653,199.2602,199.2895,70938.0
2024-05-17 10:25:00,204.01,204.28,203.95,204.24,69961.0,199.309,199.5728,199.2504,199.5337,69961.0
2024-05-17 10:30:00,204.22,204.26,204.08,204.19,50252.0,199.5142,199.5532,199.3774,199.4849,50252.0
2024-05-17 10:35:00,204.18,204.26,204.06,204.06,48071.0,199.4751,199.5532,199.3579,199.3579,48071.0
2024-05-17 10:40:00,204.06,204.08,203.89,204.01,90129.0,199.3579,199.3774,199.1918,199.309,90129.0
2024-05-17 10:45:00,204.01,204.01,203.86,203.91,66195.0,199.309,199.309,199.1625,199.2113,66195.0
2024-05-17 10:50:00,203.92,204.04,203.86,204.03,51372.0,199.2211,199.3383,199.1625,199.3285,51372.0
2024-05-17 10:55:00,204.04,204.06,203.94,204.01,59422.0,199.3383,199.3579,199.2406,199.309,59422.0
2024-05-17 11:00:00,204.02,204.02,203.74,203.76,56276.0,199.3188,199.3188,199.0452,199.0648,56276.0
2024-05-17 11:05:00,203.76,203.87,203.72,203.87,35779.0,199.0648,199.1722,199.0257,199.1722,35779.0
2024-05-17 11:10:00,203.88,203.98,203.84,203.89,43130.0,199.182,199.2797,199.1429,199.1918,43130.0
2024-05-17 11:15:00,203.89,204.04,203.89,203.98,31829.0,199.1918,199.3383,199.1918,199.2797,31829.0
2024-05-17 11:20:00,203.98,204.05,203.93,204.04,33969.0,199.2797,199.3481,199.2308,199.3383,33969.0
2024-05-17 11:25:00,204.05,204.25,204.02,204.25,45341.0,199.3481,199.5435,199.3188,199.5435,45341.0
2024-05-17 11:30:00,204.27,204.43,204.24,204.4,49998.0,199.563,199.7193,199.5337,199.69,49998.0
2024-05-17 11:35:00,204.38,204.48,204.32,204.48,61927.0,199.6705,199.7682,199.6119,199.7682,61927.0
2024-05-17 11:40:00,204.46,204.58,204.31,204.31,74054.0,199.7486,199.8659,199.6021,199.6021,74054.0
2024-05-17 11:45:00,204.28,204.28,204.14,204.19,58686.0,199.5728,199.5728,199.436,199.4849,58686.0
2024-05-17 11:50:00,204.19,204.4,204.17,204.34,75988.0,199.4849,199.69,199.4653,199.6314,75988.0
2024-05-17 11:55:00,204.34,204.53,204.34,204.48,31828.0,199.6314,199.817,199.6314,199.7682,31828.0
2024-05-17 12:00:00,204.49,204.58,204.49,204.56,28506.0,199.7779,199.8659,199.7779,199.8463,28506.0
2024-05-17 12:05:00,204.56,204.56,204.37,204.45,40044.0,199.8463,199.8463,199.6607,199.7389,40044.0
2024-05-17 12:10:00,204.45,204.58,204.35,204.55,47794.0,199.7389,199.8659,199.6412,199.8366,47794.0
2024-05-17 12:15:00,204.56,204.58,204.51,204.57,40182.0,199.8463,199.8659,199.7975,199.8561,40182.0
2024-05-17 12:20:00,204.58,204.58,204.44,204.44,32675.0,199.8659,199.8659,199.7291,199.7291,32675.0
2024-05-17 12:25:00,204.43,204.5,204.4,204.45,29793.0,199.7193,199.7877,199.69,199.7389,29793.0
2024-05-17 12:30:00,204.45,204.58,204.45,204.58,32725.0,199.7389,199.8659,199.7389,199.8659,32725.0
2024-05-17 12:35:00,204.58,204.7,204.57,204.67,35268.0,199.8659,199.9831,199.8561,199.9538,35268.0
2024-05-17 12:40:00,204.67,204.76,204.6,204.66,74215.0,199.9538,200.0417,199.8854,199.944,74215.0
2024-05-17 12:45:00,204.65,204.65,204.47,204.6,47077.0,199.9343,199.9343,199.7584,199.8854,47077.0
2024-05-17 12:50:00,204.59,204.62,204.5,204.56,35040.0,199.8756,199.9049,199.7877,199.8463,35040.0
2024-05-17 12:55:00,204.57,204.59,204.48,204.56,26807.0,199.8561,199.8756,199.7682,199.8463,26807.0
2024-05-17 13:00:00,204.55,204.6,204.51,204.58,32046.0,199.8366,199.8854,199.7975,199.8659,32046.0
2024-05-17 13:05:00,204.58,204.61,204.5,204.59,31557.0,199.8659,199.8952,199.7877,199.8756,31557.0
2024-05-17 13:10:00,204.59,204.61,204.45,204.48,30703.0,199.8756,199.8952,199.7389,199.7682,30703.0
2024-05-17 13:15:00,204.49,204.56,204.44,204.47,39802.0,199.7779,199.8463,199.7291,199.7584,39802.0
2024-05-17 13:20:00,204.48,204.61,204.46,204.6,71448.0,199.7682,199.8952,199.7486,199.8854,71448.0
2024-05-17 13:25:00,204.59,204.63,204.52,204.61,29558.0,199.8756,199.9147,199.8073,199.8952,29558.0
2024-05-17 13:30:00,204.63,204.64,204.58,204.6,25596.0,199.9147,199.9245,199.8659,199.8854,25596.0
2024-05-17 13:35:00,204.62,204.76,204.56,204.74,40413.0,199.9049,200.0417,199.8463,200.0222,40413.0
2024-05-17 13:40:00,204.74,204.8,204.67,204.71,25419.0,200.0222,200.0808,199.9538,199.9929,25419.0
2024-05-17 13:45:00,204.71,204.72,204.51,204.52,32633.0,199.9929,200.0026,199.7975,199.8073,32633.0
2024-05-17 13:50:00,204.52,204.55,204.46,204.52,44586.0,199.8073,199.8366,199.7486,199.8073,44586.0
2024-05-17 13:55:00,204.53,204.54,204.43,204.5,36397.0,199.817,199.8268,199.7193,199.7877,36397.0
2024-05-17 14:00:00,204.49,204.49,204.39,204.42,36761.0,199.7779,199.7779,199.6802,199.7096,36761.0
2024-05-17 14:05:00,204.42,204.48,204.4,204.4,22153.0,199.7096,199.7682,199.69,199.69,22153.0
2024-05-17 14:10:00,204.41,204.41,204.17,204.22,51742.0,199.6998,199.6998,199.4653,199.5142,51742.0
2024-05-17 14:15:00,204.22,204.26,204.07,204.1,64747.0,199.5142,199.5532,199.3676,199.3969,64747.0
2024-05-17 14:20:00,204.12,204.16,203.97,204.08,43353.0,199.4165,199.4555,199.2699,199.3774,43353.0
2024-05-17 14:25:00,204.1,204.24,204.1,204.22,35411.0,199.3969,199.5337,199.3969,199.5142,35411.0
2024-05-17 14:30:00,204.21,204.39,204.21,204.38,53590.0,199.5044,199.6802,199.5044,199.6705,53590.0
2024-05-17 14:35:00,204.38,204.45,204.38,204.44,20209.0,199.6705,199.7389,199.6705,199.7291,20209.0
2024-05-17 14:40:00,204.44,204.44,204.29,204.36,29788.0,199.7291,199.7291,199.5826,199.6509,29788.0
2024-05-17 14:45:00,204.35,204.46,204.33,204.39,33224.0,199.6412,199.7486,199.6216,199.6802,33224.0
2024-05-17 14:50:00,204.38,204.48,204.38,204.47,36408.0,199.6705,199.7682,199.6705,199.7584,36408.0
2024-05-17 14:55:00,204.47,204.63,204.46,204.62,52803.0,199.7584,199.9147,199.7486,199.9049,52803.0
2024-05-17 15:00:00,204.62,204.66,204.55,204.57,35642.0,199.9049,199.944,199.8366,199.8561,35642.0
2024-05-17 15:05:00,204.57,204.65,204.5,204.62,30318.0,199.8561,199.9343,199.7877,199.9049,30318.0
2024-05-17 15:10:00,204.62,204.64,204.54,204.58,29344.0,199.9049,199.9245,199.8268,199.8659,29344.0
2024-05-17 15:15:00,204.59,204.85,204.54,204.82,92343.0,199.8756,200.1296,199.8268,200.1003,92343.0
2024-05-17 15:20:00,204.85,204.94,204.77,204.83,71415.0,200.1296,200.2176,200.0515,200.1101,71415.0
2024-05-17 15:25:00,204.83,204.91,204.75,204.91,63819.0,200.1101,200.1883,200.032,200.1883,63819.0
2024-05-17 15:30:00,204.9,204.91,204.82,204.9,50335.0,200.1785,200.1883,200.1003,200.1785,50335.0
2024-05-17 15:35:00,204.89,205.05,204.89,204.96,130477.0,200.1687,200.325,200.1687,200.2371,130477.0
2024-05-17 15:40:00,204.96,205.01,204.76,204.84,93959.0,200.2371,200.286,200.0417,200.1199,93959.0
2024-05-17 15:45:00,204.83,204.92,204.79,204.82,101345.0,200.1101,200.198,200.071,200.1003,101345.0
2024-05-17 15:50:00,204.82,205.01,204.76,204.83,116438.0,200.1003,200.286,200.0417,200.1101,116438.0
2024-05-17 15:55:00,204.84,204.96,204.59,204.81,488296.0,200.1199,200.2371,199.8756,200.0906,488296.0
2024-05-20 09:30:00,204.39,205.88,204.39,205.57,252772.0,199.6802,201.1359,199.6802,200.8331,252772.0
2024-05-20 09:35:00,205.59,205.62,204.73,204.96,142703.0,200.8526,200.8819,200.0124,200.2371,142703.0
2024-05-20 09:40:00,204.93,205.24,203.87,203.89,222429.0,200.2078,200.5107,199.1722,199.1918,222429.0
2024-05-20 09:45:00,203.87,204.13,203.61,204.0,202552.0,199.1722,199.4262,198.9182,199.2992,202552.0
2024-05-20 09:50:00,204.05,204.21,203.51,203.76,109856.0,199.3481,199.5044,198.8205,199.0648,109856.0
2024-05-20 09:55:00,203.77,203.77,203.16,203.45,128403.0,199.0745,199.0745,198.4786,198.7619,128403.0
2024-05-20 10:00:00,203.43,203.45,202.9,203.21,221491.0,198.7424,198.7619,198.2246,198.5274,221491.0
2024-05-20 10:05:00,203.19,203.57,203.14,203.34,94647.0,198.5079,198.8791,198.4591,198.6544,94647.0
2024-05-20 10:10:00,203.33,203.77,203.31,203.71,61260.0,198.6447,199.0745,198.6251,199.0159,61260.0
2024-05-20 10:15:00,203.73,203.94,203.64,203.78,89108.0,199.0355,199.2406,198.9475,199.0843,89108.0
2024-05-20 10:20:00,203.79,203.86,203.6,203.81,65677.0,199.0941,199.1625,198.9085,199.1136,65677.0
2024-05-20 10:25:00,203.8,203.81,203.36,203.43,84520.0,199.1038,199.1136,198.674,198.7424,84520.0
2024-05-20 10:30:00,203.45,203.51,203.23,203.38,38822.0,198.7619,198.8205,198.547,198.6935,38822.0
2024-05-20 10:35:00,203.37,203.45,203.25,203.33,51717.0,198.6838,198.7619,198.5665,198.6447,51717.0
2024-05-20 10:40:00,203.33,203.6,203.32,203.53,52187.0,198.6447,198.9085,198.6349,198.8401,52187.0
2024-05-20 10:45:00,203.52,203.75,203.5,203.63,40061.0,198.8303,199.055,198.8108,198.9378,40061.0
2024-05-20 10:50:00,203.63,203.85,203.58,203.79,38859.0,198.9378,199.1527,198.8889,199.0941,38859.0
2024-05-20 10:55:00,203.8,204.02,203.76,203.96,70353.0,199.1038,199.3188,199.0648,199.2602,70353.0
2024-05-20 11:00:00,203.98,204.01,203.8,203.82,38874.0,199.2797,199.309,199.1038,199.1234,38874.0
2024-05-20 11:05:00,203.82,203.89,203.75,203.8,37666.0,199.1234,199.1918,199.055,199.1038,37666.0
2024-05-20 11:10:00,203.8,203.84,203.66,203.79,41568.0,199.1038,199.1429,198.9671,199.0941,41568.0
2024-05-20 11:15:00,203.78,203.83,203.73,203.8,33268.0,199.0843,199.1332,199.0355,199.1038,33268.0
2024-05-20 11:20:00,203.79,204.19,203.77,204.18,34810.0,199.0941,199.4849,199.0745,199.4751,34810.0
2024-05-20 11:25:00,204.22,204.3,204.11,204.15,33044.0,199.5142,199.5923,199.4067,199.4458,33044.0
2024-05-20 11:30:00,204.15,204.2,204.02,204.16,39406.0,199.4458,199.4946,199.3188,199.4555,39406.0
2024-05-20 11:35:00,204.15,204.17,204.03,204.09,32660.0,199.4458,199.4653,199.3285,199.3872,32660.0
2024-05-20 11:40:00,204.09,204.15,203.96,204.03,43612.0,199.3872,199.4458,199.2602,199.3285,43612.0
2024-05-20 11:45:00,204.01,204.04,201.4,201.7,509364.0,199.309,199.3383,196.7591,197.0522,509364.0
2024-05-20 11:50:00,201.67,202.46,200.73,201.44,432322.0,197.0229,197.7947,196.1046,196.7982,432322.0
2024-05-20 11:55:00,201.44,201.97,201.23,201.72,155678.0,196.7982,197.316,196.5931,197.0718,155678.0
2024-05-20 12:00:00,201.73,201.89,201.45,201.82,122746.0,197.0815,197.2379,196.808,197.1695,122746.0
2024-05-20 12:05:00,201.8,202.36,201.8,202.05,144813.0,197.1499,197.697,197.1499,197.3942,144813.0
2024-05-20 12:10:00,202.05,202.08,201.48,201.93,90882.0,197.3942,197.4235,196.8373,197.2769,90882.0
2024-05-20 12:15:00,201.97,202.04,201.22,201.22,130156.0,197.316,197.3844,196.5833,196.5833,130156.0
2024-05-20 12:20:00,201.18,201.55,201.1,201.31,81296.0,196.5442,196.9057,196.4661,196.6712,81296.0
2024-05-20 12:25:00,201.29,201.29,201.04,201.14,58485.0,196.6517,196.6517,196.4074,196.5051,58485.0
2024-05-20 12:30:00,201.13,201.13,200.65,200.67,84731.0,196.4954,196.4954,196.0264,196.046,84731.0
2024-05-20 12:35:00,200.66,200.94,200.64,200.67,66245.0,196.0362,196.3097,196.0167,196.046,66245.0
2024-05-20 12:40:00,200.65,200.66,200.26,200.34,88160.0,196.0264,196.0362,195.6454,195.7236,88160.0
2024-05-20 12:45:00,200.35,200.75,200.09,200.48,96960.0,195.7333,196.1241,195.4793,195.8603,96960.0
2024-05-20 12:50:00,200.53,200.54,200.29,200.4,44318.0,195.9092,195.919,195.6747,195.7822,44318.0
2024-05-20 12:55:00,200.36,200.44,200.26,200.31,35695.0,195.7431,195.8213,195.6454,195.6943,35695.0
2024-05-20 13:00:00,200.31,200.36,199.86,200.14,101915.0,195.6943,195.7431,195.2546,195.5282,101915.0
2024-05-20 13:05:00,200.15,200.15,199.93,200.06,71218.0,195.5379,195.5379,195.323,195.45,71218.0
2024-05-20 13:10:00,200.06,200.12,199.8,199.81,53213.0,195.45,195.5086,195.196,195.2058,53213.0
2024-05-20 13:15:00,199.78,200.0,199.57,199.58,78102.0,195.1765,195.3914,194.9713,194.9811,78102.0
2024-05-20 13:20:00,199.56,199.62,199.3,199.43,100794.0,194.9615,195.0202,194.7075,194.8345,100794.0
2024-05-20 13:25:00,199.42,199.53,199.16,199.34,82971.0,194.8248,194.9322,194.5708,194.7466,82971.0
2024-05-20 13:30:00,199.34,199.38,198.93,199.18,84617.0,194.7466,194.7857,194.3461,194.5903,84617.0
2024-05-20 13:35:00,199.18,199.37,198.96,199.02,85034.0,194.5903,194.7759,194.3754,194.434,85034.0
2024-05-20 13:40:00,199.03,199.13,198.74,198.8,124466.0,194.4438,194.5415,194.1604,194.2191,124466.0
2024-05-20 13:45:00,198.83,198.96,198.36,198.41,132108.0,194.2484,194.3754,193.7892,193.838,132108.0
2024-05-20 13:50:00,198.39,198.73,198.34,198.49,89734.0,193.8185,194.1507,193.7697,193.9162,89734.0
2024-05-20 13:55:00,198.49,198.72,198.33,198.69,82874.0,193.9162,194.1409,193.7599,194.1116,82874.0
2024-05-20 14:00:00,198.69,198.72,198.14,198.28,127923.0,194.1116,194.1409,193.5743,193.711,127923.0
2024-05-20 14:05:00,198.26,198.43,197.75,197.95,129902.0,193.6915,193.8576,193.1933,193.3886,129902.0
2024-05-20 14:10:00,197.96,198.0,197.54,197.68,127318.0,193.3984,193.4375,192.9881,193.1249,127318.0
2024-05-20 14:15:00,197.66,197.73,197.18,197.23,149767.0,193.1053,193.1737,192.6364,192.6852,149767.0
2024-05-20 14:20:00,197.24,197.38,197.11,197.2,109774.0,192.695,192.8318,192.568,192.6559,109774.0
2024-05-20 14:25:00,197.19,197.34,196.86,197.22,226740.0,192.6462,192.7927,192.3238,192.6755,226740.0
2024-05-20 14:30:00,197.19,197.47,197.06,197.24,168831.0,192.6462,192.9197,192.5192,192.695,168831.0
2024-05-20 14:35:00,197.25,197.63,197.23,197.34,173323.0,192.7048,193.076,192.6852,192.7927,173323.0
2024-05-20 14:40:00,197.34,197.39,197.11,197.24,123846.0,192.7927,192.8415,192.568,192.695,123846.0
2024-05-20 14:45:00,197.25,197.37,196.94,196.94,140397.0,192.7048,192.822,192.4019,192.4019,140397.0
2024-05-20 14:50:00,196.92,196.93,196.4,196.46,205377.0,192.3824,192.3921,191.8744,191.933,205377.0
2024-05-20 14:55:00,196.46,196.61,196.36,196.41,133700.0,191.933,192.0795,191.8353,191.8841,133700.0
2024-05-20 15:00:00,196.4,196.41,196.06,196.22,213901.0,191.8744,191.8841,191.5422,191.6985,213901.0
2024-05-20 15:05:00,196.21,197.01,196.2,196.94,190325.0,191.6887,192.4703,191.679,192.4019,190325.0
2024-05-20 15:10:00,196.95,197.06,196.67,196.93,156166.0,192.4117,192.5192,192.1381,192.3921,156166.0
2024-05-20 15:15:00,196.93,197.01,196.24,196.46,177235.0,192.3921,192.4703,191.718,191.933,177235.0
2024-05-20 15:20:00,196.46,196.64,196.25,196.33,196921.0,191.933,192.1088,191.7278,191.806,196921.0
2024-05-20 15:25:00,196.33,196.4,195.91,196.13,213785.0,191.806,191.8744,191.3957,191.6106,213785.0
2024-05-20 15:30:00,196.14,196.28,196.0,196.28,219854.0,191.6204,191.7571,191.4836,191.7571,219854.0
2024-05-20 15:35:00,196.25,196.62,196.17,196.58,216021.0,191.7278,192.0893,191.6497,192.0502,216021.0
2024-05-20 15:40:00,196.58,196.61,196.41,196.55,194835.0,192.0502,192.0795,191.8841,192.0209,194835.0
2024-05-20 15:45:00,196.55,196.56,196.09,196.38,314733.0,192.0209,192.0307,191.5715,191.8548,314733.0
2024-05-20 15:50:00,196.37,196.38,195.71,195.74,306409.0,191.8451,191.8548,191.2003,191.2296,306409.0
2024-05-20 15:55:00,195.77,195.81,195.4,195.66,751000.0,191.2589,191.298,190.8974,191.1514,751000.0
2024-05-21 09:30:00,197.0,198.48,196.6,198.25,702104.0,192.4605,193.9064,192.0698,193.6817,702104.0
2024-05-21 09:35:00,198.27,198.4,197.88,198.05,258613.0,193.7013,193.8283,193.3203,193.4863,258613.0
2024-05-21 09:40:00,198.06,198.6,197.91,198.57,242167.0,193.4961,194.0237,193.3496,193.9944,242167.0
2024-05-21 09:45:00,198.57,199.07,198.36,199.01,306457.0,193.9944,194.4828,193.7892,194.4242,306457.0
2024-05-21 09:50:00,199.03,199.28,198.27,198.53,239943.0,194.4438,194.688,193.7013,193.9553,239943.0
2024-05-21 09:55:00,198.54,199.33,198.46,199.0,226301.0,193.965,194.7368,193.8869,194.4144,226301.0
2024-05-21 10:00:00,199.05,199.15,198.38,198.63,169828.0,194.4633,194.561,193.8087,194.053,169828.0
2024-05-21 10:05:00,198.66,199.26,198.44,198.59,176937.0,194.0823,194.6685,193.8674,194.0139,176937.0
2024-05-21 10:10:00,198.63,198.76,198.32,198.69,152021.0,194.053,194.18,193.7501,194.1116,152021.0
2024-05-21 10:15:00,198.68,198.98,198.59,198.95,129605.0,194.1018,194.3949,194.0139,194.3656,129605.0
2024-05-21 10:20:00,198.94,198.97,198.5,198.52,111527.0,194.3558,194.3851,193.926,193.9455,111527.0
2024-05-21 10:25:00,198.54,198.72,198.45,198.72,88883.0,193.965,194.1409,193.8771,194.1409,88883.0
2024-05-21 10:30:00,198.72,198.72,198.41,198.56,141554.0,194.1409,194.1409,193.838,193.9846,141554.0
2024-05-21 10:35:00,198.57,198.76,198.36,198.65,129050.0,193.9944,194.18,193.7892,194.0725,129050.0
2024-05-21 10:40:00,198.66,198.97,198.62,198.94,65241.0,194.0823,194.3851,194.0432,194.3558,65241.0
2024-05-21 10:45:00,198.95,199.15,198.87,199.0,72649.0,194.3656,194.561,194.2874,194.4144,72649.0
2024-05-21 10:50:00,199.02,199.05,198.71,198.83,72066.0,194.434,194.4633,194.1311,194.2484,72066.0
2024-05-21 10:55:00,198.87,198.92,198.46,198.53,84608.0,194.2874,194.3363,193.8869,193.9553,84608.0
2024-05-21 11:00:00,198.53,198.53,198.13,198.16,96636.0,193.9553,193.9553,193.5645,193.5938,96636.0
2024-05-21 11:05:00,198.13,198.36,198.11,198.13,71330.0,193.5645,193.7892,193.545,193.5645,71330.0
2024-05-21 11:10:00,198.13,198.36,198.05,198.23,72456.0,193.5645,193.7892,193.4863,193.6622,72456.0
2024-05-21 11:15:00,198.23,198.57,198.22,198.35,65400.0,193.6622,193.9944,193.6524,193.7794,65400.0
2024-05-21 11:20:00,198.35,198.43,198.22,198.33,57904.0,193.7794,193.8576,193.6524,193.7599,57904.0
2024-05-21 11:25:00,198.35,198.43,198.16,198.26,45979.0,193.7794,193.8576,193.5938,193.6915,45979.0
2024-05-21 11:30:00,198.27,198.32,198.17,198.25,34288.0,193.7013,193.7501,193.6036,193.6817,34288.0
2024-05-21 11:35:00,198.25,198.39,198.19,198.31,36639.0,193.6817,193.8185,193.6231,193.7403,36639.0
2024-05-21 11:40:00,198.31,198.34,198.04,198.14,51149.0,193.7403,193.7697,193.4766,193.5743,51149.0
2024-05-21 11:45:00,198.17,198.18,197.83,197.83,70690.0,193.6036,193.6133,193.2714,193.2714,70690.0
2024-05-21 11:50:00,197.86,197.95,197.73,197.76,52827.0,193.3007,193.3886,193.1737,193.203,52827.0
2024-05-21 11:55:00,197.76,197.9,197.73,197.89,31776.0,193.203,193.3398,193.1737,193.33,31776.0
2024-05-21 12:00:00,197.9,197.94,197.71,197.77,50052.0,193.3398,193.3789,193.1542,193.2128,50052.0
2024-05-21 12:05:00,197.77,197.89,197.7,197.76,50282.0,193.2128,193.33,193.1444,193.203,50282.0
2024-05-21 12:10:00,197.76,197.97,197.7,197.71,37053.0,193.203,193.4082,193.1444,193.1542,37053.0
2024-05-21 12:15:00,197.7,197.88,197.58,197.87,66834.0,193.1444,193.3203,193.0272,193.3105,66834.0
2024-05-21 12:20:00,197.89,197.89,197.66,197.68,36753.0,193.33,193.33,193.1053,193.1249,36753.0
2024-05-21 12:25:00,197.68,197.83,197.61,197.64,29949.0,193.1249,193.2714,193.0565,193.0858,29949.0
2024-05-21 12:30:00,197.63,197.78,197.58,197.59,51489.0,193.076,193.2226,193.0272,193.0369,51489.0
2024-05-21 12:35:00,197.6,197.62,197.51,197.61,32417.0,193.0467,193.0662,192.9588,193.0565,32417.0
2024-05-21 12:40:00,197.62,197.62,197.43,197.52,47392.0,193.0662,193.0662,192.8806,192.9686,47392.0
2024-05-21 12:45:00,197.52,197.66,197.5,197.61,38092.0,192.9686,193.1053,192.949,193.0565,38092.0
2024-05-21 12:50:00,197.63,197.8,197.61,197.78,47936.0,193.076,193.2421,193.0565,193.2226,47936.0
2024-05-21 12:55:00,197.78,197.99,197.69,197.9,46510.0,193.2226,193.4277,193.1346,193.3398,46510.0
2024-05-21 13:00:00,197.93,198.01,197.87,197.9,33892.0,193.3691,193.4473,193.3105,193.3398,33892.0
2024-05-21 13:05:00,197.88,197.92,197.81,197.86,42276.0,193.3203,193.3593,193.2519,193.3007,42276.0
2024-05-21 13:10:00,197.84,197.84,197.63,197.67,90998.0,193.2812,193.2812,193.076,193.1151,90998.0
2024-05-21 13:15:00,197.67,197.79,197.64,197.77,50703.0,193.1151,193.2323,193.0858,193.2128,50703.0
2024-05-21 13:20:00,197.78,197.78,197.64,197.71,42339.0,193.2226,193.2226,193.0858,193.1542,42339.0
2024-05-21 13:25:00,197.76,197.92,197.76,197.86,52871.0,193.203,193.3593,193.203,193.3007,52871.0
2024-05-21 13:30:00,197.86,197.9,197.75,197.78,40727.0,193.3007,193.3398,193.1933,193.2226,40727.0
2024-05-21 13:35:00,197.78,198.14,197.72,198.12,59371.0,193.2226,193.5743,193.1639,193.5547,59371.0
2024-05-21 13:40:00,198.11,198.39,198.1,198.38,60393.0,193.545,193.8185,193.5352,193.8087,60393.0
2024-05-21 13:45:00,198.39,198.44,198.27,198.3,45147.0,193.8185,193.8674,193.7013,193.7306,45147.0
2024-05-21 13:50:00,198.29,198.36,198.25,198.34,28678.0,193.7208,193.7892,193.6817,193.7697,28678.0
2024-05-21 13:55:00,198.34,198.45,198.33,198.36,44549.0,193.7697,193.8771,193.7599,193.7892,44549.0
2024-05-21 14:00:00,198.34,198.34,198.1,198.24,75938.0,193.7697,193.7697,193.5352,193.672,75938.0
2024-05-21 14:05:00,198.25,198.41,198.25,198.33,42870.0,193.6817,193.838,193.6817,193.7599,42870.0
2024-05-21 14:10:00,198.34,198.38,198.17,198.21,47366.0,193.7697,193.8087,193.6036,193.6427,47366.0
2024-05-21 14:15:00,198.21,198.44,198.2,198.33,30751.0,193.6427,193.8674,193.6329,193.7599,30751.0
2024-05-21 14:20:00,198.31,198.41,198.27,198.41,55286.0,193.7403,193.838,193.7013,193.838,55286.0
2024-05-21 14:25:00,198.4,198.5,198.38,198.4,33609.0,193.8283,193.926,193.8087,193.8283,33609.0
2024-05-21 14:30:00,198.41,198.76,198.4,198.69,54731.0,193.838,194.18,193.8283,194.1116,54731.0
2024-05-21 14:35:00,198.7,198.75,198.53,198.53,42236.0,194.1214,194.1702,193.9553,193.9553,42236.0
2024-05-21 14:40:00,198.53,198.66,198.48,198.61,46100.0,193.9553,194.0823,193.9064,194.0334,46100.0
2024-05-21 14:45:00,198.6,198.72,198.6,198.71,34277.0,194.0237,194.1409,194.0237,194.1311,34277.0
2024-05-21 14:50:00,198.72,198.72,198.57,198.64,39690.0,194.1409,194.1409,193.9944,194.0627,39690.0
2024-05-21 14:55:00,198.64,198.78,198.63,198.67,37456.0,194.0627,194.1995,194.053,194.0921,37456.0
2024-05-21 15:00:00,198.67,198.79,198.63,198.76,49594.0,194.0921,194.2093,194.053,194.18,49594.0
2024-05-21 15:05:00,198.78,199.04,198.72,199.01,74940.0,194.1995,194.4535,194.1409,194.4242,74940.0
2024-05-21 15:10:00,199.01,199.32,198.98,199.31,95570.0,194.4242,194.7271,194.3949,194.7173,95570.0
2024-05-21 15:15:00,199.31,199.36,199.06,199.24,114903.0,194.7173,194.7662,194.4731,194.6489,114903.0
2024-05-21 15:20:00,199.23,199.32,199.14,199.22,86651.0,194.6391,194.7271,194.5512,194.6294,86651.0
2024-05-21 15:25:00,199.23,199.39,199.15,199.39,78575.0,194.6391,194.7955,194.561,194.7955,78575.0
2024-05-21 15:30:00,199.37,199.59,199.33,199.55,132355.0,194.7759,194.9909,194.7368,194.9518,132355.0
2024-05-21 15:35:00,199.56,199.74,199.54,199.7,140479.0,194.9615,195.1374,194.942,195.0983,140479.0
2024-05-21 15:40:00,199.7,199.71,199.53,199.66,116955.0,195.0983,195.1081,194.9322,195.0592,116955.0
2024-05-21 15:45:00,199.66,199.74,199.56,199.74,91096.0,195.0592,195.1374,194.9615,195.1374,91096.0
2024-05-21 15:50:00,199.74,199.85,199.63,199.79,192157.0,195.1374,195.2449,195.0299,195.1862,192157.0
2024-05-21 15:55:00,199.79,199.9,199.49,199.62,488834.0,195.1862,195.2937,194.8932,195.0202,488834.0
2024-05-22 09:30:00,198.75,199.07,198.57,199.06,171083.0,194.1702,194.4828,193.9944,194.4731,171083.0
2024-05-22 09:35:00,199.06,199.22,198.85,199.0,74988.0,194.4731,194.6294,194.2679,194.4144,74988.0
2024-05-22 09:40:00,199.0,199.61,198.99,199.29,86778.0,194.4144,195.0104,194.4047,194.6978,86778.0
2024-05-22 09:45:00,199.26,199.43,199.16,199.26,60157.0,194.6685,194.8345,194.5708,194.6685,60157.0
2024-05-22 09:50:00,199.29,199.53,199.21,199.53,46172.0,194.6978,194.9322,194.6196,194.9322,46172.0
2024-05-22 09:55:00,199.51,199.72,199.32,199.61,56533.0,194.9127,195.1179,194.7271,195.0104,56533.0
2024-05-22 10:00:00,199.61,199.76,199.52,199.66,50966.0,195.0104,195.1569,194.9225,195.0592,50966.0
2024-05-22 10:05:00,199.66,199.93,199.6,199.88,112451.0,195.0592,195.323,195.0006,195.2742,112451.0
2024-05-22 10:10:00,199.88,200.31,199.62,199.69,137812.0,195.2742,195.6943,195.0202,195.0885,137812.0
2024-05-22 10:15:00,199.67,200.1,199.66,200.06,61710.0,195.069,195.4891,195.0592,195.45,61710.0
2024-05-22 10:20:00,200.06,200.16,200.0,200.12,69910.0,195.45,195.5477,195.3914,195.5086,69910.0
2024-05-22 10:25:00,200.12,200.5,200.08,200.47,86456.0,195.5086,195.8799,195.4696,195.8506,86456.0
2024-05-22 10:30:00,200.45,200.84,200.39,200.75,95719.0,195.831,196.212,195.7724,196.1241,95719.0
2024-05-22 10:35:00,200.76,200.94,200.67,200.75,75641.0,196.1339,196.3097,196.046,196.1241,75641.0
2024-05-22 10:40:00,200.74,200.77,200.2,200.2,118515.0,196.1144,196.1437,195.5868,195.5868,118515.0
2024-05-22 10:45:00,200.16,200.32,200.11,200.15,44734.0,195.5477,195.704,195.4989,195.5379,44734.0
2024-05-22 10:50:00,200.15,200.43,200.0,200.0,91103.0,195.5379,195.8115,195.3914,195.3914,91103.0
2024-05-22 10:55:00,199.97,200.07,199.78,199.8,121828.0,195.3621,195.4598,195.1765,195.196,121828.0
2024-05-22 11:00:00,199.8,199.84,199.01,199.03,109543.0,195.196,195.2351,194.4242,194.4438,109543.0
2024-05-22 11:05:00,199.02,199.37,199.0,199.27,74796.0,194.434,194.7759,194.4144,194.6782,74796.0
2024-05-22 11:10:00,199.28,199.37,199.08,199.34,59986.0,194.688,194.7759,194.4926,194.7466,59986.0
2024-05-22 11:15:00,199.36,199.45,199.27,199.29,30789.0,194.7662,194.8541,194.6782,194.6978,30789.0
2024-05-22 11:20:00,199.29,199.37,199.0,199.01,47524.0,194.6978,194.7759,194.4144,194.4242,47524.0
2024-05-22 11:25:00,199.04,199.13,198.85,198.85,70281.0,194.4535,194.5415,194.2679,194.2679,70281.0
2024-05-22 11:30:00,198.84,198.86,198.56,198.63,103789.0,194.2581,194.2777,193.9846,194.053,103789.0
2024-05-22 11:35:00,198.63,198.92,198.62,198.77,42987.0,194.053,194.3363,194.0432,194.1897,42987.0
2024-05-22 11:40:00,198.78,198.88,198.7,198.86,35980.0,194.1995,194.2972,194.1214,194.2777,35980.0
2024-05-22 11:45:00,198.87,198.87,198.72,198.72,48717.0,194.2874,194.2874,194.1409,194.1409,48717.0
2024-05-22 11:50:00,198.75,198.85,198.53,198.81,68703.0,194.1702,194.2679,193.9553,194.2288,68703.0
2024-05-22 11:55:00,198.81,199.04,198.75,199.02,56511.0,194.2288,194.4535,194.1702,194.434,56511.0
2024-05-22 12:00:00,199.05,199.24,199.03,199.16,38617.0,194.4633,194.6489,194.4438,194.5708,38617.0
2024-05-22 12:05:00,199.17,199.35,199.16,199.21,20608.0,194.5805,194.7564,194.5708,194.6196,20608.0
2024-05-22 12:10:00,199.23,199.36,199.19,199.27,46286.0,194.6391,194.7662,194.6001,194.6782,46286.0
2024-05-22 12:15:00,199.28,199.28,199.11,199.12,24832.0,194.688,194.688,194.5219,194.5317,24832.0
2024-05-22 12:20:00,199.13,199.23,199.09,199.16,26962.0,194.5415,194.6391,194.5024,194.5708,26962.0
2024-05-22 12:25:00,199.14,199.25,199.07,199.19,29405.0,194.5512,194.6587,194.4828,194.6001,29405.0
2024-05-22 12:30:00,199.19,199.23,199.12,199.17,23612.0,194.6001,194.6391,194.5317,194.5805,23612.0
2024-05-22 12:35:00,199.18,199.42,199.17,199.38,38518.0,194.5903,194.8248,194.5805,194.7857,38518.0
2024-05-22 12:40:00,199.39,199.47,199.34,199.47,17593.0,194.7955,194.8736,194.7466,194.8736,17593.0
2024-05-22 12:45:00,199.47,199.59,199.47,199.56,25983.0,194.8736,194.9909,194.8736,194.9615,25983.0
2024-05-22 12:50:00,199.56,199.81,199.55,199.78,39268.0,194.9615,195.2058,194.9518,195.1765,39268.0
2024-05-22 12:55:00,199.78,199.85,199.4,199.41,57476.0,195.1765,195.2449,194.8052,194.815,57476.0
2024-05-22 13:00:00,199.43,199.57,199.41,199.57,27916.0,194.8345,194.9713,194.815,194.9713,27916.0
2024-05-22 13:05:00,199.56,199.64,199.46,199.47,47482.0,194.9615,195.0397,194.8638,194.8736,47482.0
2024-05-22 13:10:00,199.48,199.68,199.4,199.67,65953.0,194.8834,195.0788,194.8052,195.069,65953.0
2024-05-22 13:15:00,199.67,199.73,199.63,199.72,36310.0,195.069,195.1276,195.0299,195.1179,36310.0
2024-05-22 13:20:00,199.71,199.79,199.55,199.64,66096.0,195.1081,195.1862,194.9518,195.0397,66096.0
2024-05-22 13:25:00,199.64,199.69,199.35,199.39,76496.0,195.0397,195.0885,194.7564,194.7955,76496.0
2024-05-22 13:30:00,199.39,199.5,199.34,199.37,52034.0,194.7955,194.9029,194.7466,194.7759,52034.0
2024-05-22 13:35:00,199.35,199.43,199.12,199.34,101138.0,194.7564,194.8345,194.5317,194.7466,101138.0
2024-05-22 13:40:00,199.35,199.68,199.34,199.5,50137.0,194.7564,195.0788,194.7466,194.9029,50137.0
2024-05-22 13:45:00,199.5,199.65,199.23,199.46,130139.0,194.9029,195.0495,194.6391,194.8638,130139.0
2024-05-22 13:50:00,199.47,199.5,199.21,199.38,64707.0,194.8736,194.9029,194.6196,194.7857,64707.0
2024-05-22 13:55:00,199.36,199.55,199.35,199.55,61836.0,194.7662,194.9518,194.7564,194.9518,61836.0
2024-05-22 14:00:00,199.55,199.56,198.96,199.27,56197.0,194.9518,194.9615,194.3754,194.6782,56197.0
2024-05-22 14:05:00,199.28,199.45,199.27,199.28,52095.0,194.688,194.8541,194.6782,194.688,52095.0
2024-05-22 14:10:00,199.28,199.35,199.17,199.2,41890.0,194.688,194.7564,194.5805,194.6098,41890.0
2024-05-22 14:15:00,199.21,199.26,199.08,199.17,43862.0,194.6196,194.6685,194.4926,194.5805,43862.0
2024-05-22 14:20:00,199.16,199.2,198.79,198.8,88736.0,194.5708,194.6098,194.2093,194.2191,88736.0
2024-05-22 14:25:00,198.79,198.85,198.39,198.41,97729.0,194.2093,194.2679,193.8185,193.838,97729.0
2024-05-22 14:30:00,198.4,198.5,198.08,198.27,50649.0,193.8283,193.926,193.5156,193.7013,50649.0
2024-05-22 14:35:00,198.23,198.24,198.02,198.15,82103.0,193.6622,193.672,193.457,193.584,82103.0
2024-05-22 14:40:00,198.13,198.24,197.95,198.08,66830.0,193.5645,193.672,193.3886,193.5156,66830.0
2024-05-22 14:45:00,198.07,198.45,198.05,198.32,52551.0,193.5059,193.8771,193.4863,193.7501,52551.0
2024-05-22 14:50:00,198.34,198.38,198.26,198.28,39008.0,193.7697,193.8087,193.6915,193.711,39008.0
2024-05-22 14:55:00,198.26,198.37,198.23,198.34,43349.0,193.6915,193.799,193.6622,193.7697,43349.0
2024-05-22 15:00:00,198.34,198.57,198.34,198.54,60382.0,193.7697,193.9944,193.7697,193.965,60382.0
2024-05-22 15:05:00,198.55,198.66,198.52,198.64,42651.0,193.9748,194.0823,193.9455,194.0627,42651.0
2024-05-22 15:10:00,198.64,198.64,198.43,198.5,40171.0,194.0627,194.0627,193.8576,193.926,40171.0
2024-05-22 15:15:00,198.49,198.68,198.1,198.18,101532.0,193.9162,194.1018,193.5352,193.6133,101532.0
2024-05-22 15:20:00,198.18,198.35,198.18,198.22,86054.0,193.6133,193.7794,193.6133,193.6524,86054.0
2024-05-22 15:25:00,198.22,198.22,197.82,197.87,155738.0,193.6524,193.6524,193.2616,193.3105,155738.0
2024-05-22 15:30:00,197.87,198.49,197.69,198.33,129018.0,193.3105,193.9162,193.1346,193.7599,129018.0
2024-05-22 15:35:00,198.33,198.77,198.27,198.58,72894.0,193.7599,194.1897,193.7013,194.0041,72894.0
2024-05-22 15:40:00,198.58,198.61,198.33,198.39,89679.0,194.0041,194.0334,193.7599,193.8185,89679.0
2024-05-22 15:45:00,198.39,198.44,198.06,198.06,105051.0,193.8185,193.8674,193.4961,193.4961,105051.0
2024-05-22 15:50:00,198.07,198.4,198.04,198.37,119045.0,193.5059,193.8283,193.4766,193.799,119045.0
2024-05-22 15:55:00,198.38,198.52,198.18,198.34,459625.0,193.8087,193.9455,193.6133,193.7697,459625.0
2024-05-23 09:30:00,197.81,198.0,197.19,197.37,213417.0,193.2519,193.4375,192.6462,192.822,213417.0
2024-05-23 09:35:00,197.38,197.43,196.81,197.0,134918.0,192.8318,192.8806,192.2749,192.4605,134918.0
2024-05-23 09:40:00,196.99,197.92,196.88,197.84,77960.0,192.4508,193.3593,192.3433,193.2812,77960.0
2024-05-23 09:45:00,197.83,198.01,197.39,197.46,60589.0,193.2714,193.4473,192.8415,192.9099,60589.0
2024-05-23 09:50:00,197.48,197.48,197.03,197.05,68223.0,192.9295,192.9295,192.4898,192.5094,68223.0
2024-05-23 09:55:00,197.09,197.4,197.01,197.24,93291.0,192.5485,192.8513,192.4703,192.695,93291.0
2024-05-23 10:00:00,197.22,197.7,197.05,197.68,75367.0,192.6755,193.1444,192.5094,193.1249,75367.0
2024-05-23 10:05:00,197.67,197.74,197.46,197.49,62764.0,193.1151,193.1835,192.9099,192.9392,62764.0
2024-05-23 10:10:00,197.5,197.71,197.42,197.58,40567.0,192.949,193.1542,192.8709,193.0272,40567.0
2024-05-23 10:15:00,197.61,197.71,197.45,197.5,81008.0,193.0565,193.1542,192.9002,192.949,81008.0
2024-05-23 10:20:00,197.5,197.52,197.26,197.32,32894.0,192.949,192.9686,192.7145,192.7732,32894.0
2024-05-23 10:25:00,197.31,197.31,197.03,197.13,41627.0,192.7634,192.7634,192.4898,192.5875,41627.0
2024-05-23 10:30:00,197.16,197.24,196.93,197.0,48075.0,192.6168,192.695,192.3921,192.4605,48075.0
2024-05-23 10:35:00,197.02,197.57,197.01,197.56,41380.0,192.4801,193.0174,192.4703,193.0076,41380.0
2024-05-23 10:40:00,197.56,197.59,197.44,197.48,49607.0,193.0076,193.0369,192.8904,192.9295,49607.0
2024-05-23 10:45:00,197.52,197.56,197.45,197.52,27216.0,192.9686,193.0076,192.9002,192.9686,27216.0
2024-05-23 10:50:00,197.5,197.5,197.22,197.28,24444.0,192.949,192.949,192.6755,192.7341,24444.0
2024-05-23 10:55:00,197.28,197.39,197.25,197.34,27517.0,192.7341,192.8415,192.7048,192.7927,27517.0
2024-05-23 11:00:00,197.36,197.78,197.33,197.64,80782.0,192.8122,193.2226,192.7829,193.0858,80782.0
2024-05-23 11:05:00,197.63,197.88,197.54,197.83,48078.0,193.076,193.3203,192.9881,193.2714,48078.0
2024-05-23 11:10:00,197.82,197.85,197.59,197.63,29795.0,193.2616,193.2909,193.0369,193.076,29795.0
2024-05-23 11:15:00,197.64,197.76,197.55,197.68,31357.0,193.0858,193.203,192.9979,193.1249,31357.0
2024-05-23 11:20:00,197.7,197.74,197.62,197.66,25686.0,193.1444,193.1835,193.0662,193.1053,25686.0
2024-05-23 11:25:00,197.65,197.82,197.65,197.8,25816.0,193.0956,193.2616,193.0956,193.2421,25816.0
2024-05-23 11:30:00,197.8,197.89,197.69,197.88,41902.0,193.2421,193.33,193.1346,193.3203,41902.0
2024-05-23 11:35:00,197.89,197.99,197.76,197.98,44610.0,193.33,193.4277,193.203,193.418,44610.0
2024-05-23 11:40:00,197.99,198.03,197.83,197.88,43715.0,193.4277,193.4668,193.2714,193.3203,43715.0
2024-05-23 11:45:00,197.89,197.94,197.74,197.94,20972.0,193.33,193.3789,193.1835,193.3789,20972.0
2024-05-23 11:50:00,197.95,198.17,197.89,198.15,26300.0,193.3886,193.6036,193.33,193.584,26300.0
2024-05-23 11:55:00,198.15,198.22,198.08,198.18,50911.0,193.584,193.6524,193.5156,193.6133,50911.0
2024-05-23 12:00:00,198.19,198.3,198.1,198.12,38032.0,193.6231,193.7306,193.5352,193.5547,38032.0
2024-05-23 12:05:00,198.11,198.12,197.84,197.94,23229.0,193.545,193.5547,193.2812,193.3789,23229.0
2024-05-23 12:10:00,197.93,197.97,197.76,197.83,19755.0,193.3691,193.4082,193.203,193.2714,19755.0
2024-05-23 12:15:00,197.83,197.84,197.75,197.8,11646.0,193.2714,193.2812,193.1933,193.2421,11646.0
2024-05-23 12:20:00,197.81,197.93,197.78,197.9,20140.0,193.2519,193.3691,193.2226,193.3398,20140.0
2024-05-23 12:25:00,197.9,198.0,197.86,197.93,16485.0,193.3398,193.4375,193.3007,193.3691,16485.0
2024-05-23 12:30:00,197.93,197.99,197.86,197.92,30101.0,193.3691,193.4277,193.3007,193.3593,30101.0
2024-05-23 12:35:00,197.91,198.08,197.9,197.98,42000.0,193.3496,193.5156,193.3398,193.418,42000.0
2024-05-23 12:40:00,197.99,197.99,197.72,197.84,39930.0,193.4277,193.4277,193.1639,193.2812,39930.0
2024-05-23 12:45:00,197.82,197.92,197.61,197.64,40397.0,193.2616,193.3593,193.0565,193.0858,40397.0
2024-05-23 12:50:00,197.64,197.75,197.48,197.53,46988.0,193.0858,193.1933,192.9295,192.9783,46988.0
2024-05-23 12:55:00,197.52,197.6,197.48,197.59,26919.0,192.9686,193.0467,192.9295,193.0369,26919.0
2024-05-23 13:00:00,197.63,197.79,197.57,197.62,40056.0,193.076,193.2323,193.0174,193.0662,40056.0
2024-05-23 13:05:00,197.65,197.74,197.55,197.67,20400.0,193.0956,193.1835,192.9979,193.1151,20400.0
2024-05-23 13:10:00,197.66,197.77,197.56,197.66,41586.0,193.1053,193.2128,193.0076,193.1053,41586.0
2024-05-23 13:15:00,197.69,197.7,197.39,197.43,26297.0,193.1346,193.1444,192.8415,192.8806,26297.0
2024-05-23 13:20:00,197.43,197.47,197.23,197.39,25758.0,192.8806,192.9197,192.6852,192.8415,25758.0
2024-05-23 13:25:00,197.36,197.44,197.29,197.41,22823.0,192.8122,192.8904,192.7439,192.8611,22823.0
2024-05-23 13:30:00,197.4,197.4,197.2,197.27,20295.0,192.8513,192.8513,192.6559,192.7243,20295.0
2024-05-23 13:35:00,197.29,197.3,196.85,196.91,35018.0,192.7439,192.7536,192.314,192.3726,35018.0
2024-05-23 13:40:00,196.93,197.1,196.63,196.75,51624.0,192.3921,192.5582,192.0991,192.2163,51624.0
2024-05-23 13:45:00,196.74,196.75,196.53,196.63,44245.0,192.2065,192.2163,192.0014,192.0991,44245.0
2024-05-23 13:50:00,196.65,196.84,196.65,196.78,27606.0,192.1186,192.3042,192.1186,192.2456,27606.0
2024-05-23 13:55:00,196.77,196.81,196.56,196.63,29003.0,192.2358,192.2749,192.0307,192.0991,29003.0
2024-05-23 14:00:00,196.64,196.65,196.35,196.37,27918.0,192.1088,192.1186,191.8255,191.8451,27918.0
2024-05-23 14:05:00,196.36,196.66,196.21,196.62,68978.0,191.8353,192.1284,191.6887,192.0893,68978.0
2024-05-23 14:10:00,196.63,196.73,196.54,196.54,47559.0,192.0991,192.1968,192.0111,192.0111,47559.0
2024-05-23 14:15:00,196.54,196.62,196.09,196.09,47296.0,192.0111,192.0893,191.5715,191.5715,47296.0
2024-05-23 14:20:00,196.07,196.52,196.07,196.34,34419.0,191.552,191.9916,191.552,191.8157,34419.0
2024-05-23 14:25:00,196.36,196.59,196.36,196.41,27643.0,191.8353,192.06,191.8353,191.8841,27643.0
2024-05-23 14:30:00,196.39,196.59,196.33,196.56,23980.0,191.8646,192.06,191.806,192.0307,23980.0
2024-05-23 14:35:00,196.55,196.79,196.51,196.75,23581.0,192.0209,192.2554,191.9818,192.2163,23581.0
2024-05-23 14:40:00,196.73,196.92,196.7,196.86,31852.0,192.1968,192.3824,192.1674,192.3238,31852.0
2024-05-23 14:45:00,196.87,196.96,196.7,196.81,27984.0,192.3335,192.4215,192.1674,192.2749,27984.0
2024-05-23 14:50:00,196.76,196.87,196.73,196.77,30009.0,192.2261,192.3335,192.1968,192.2358,30009.0
2024-05-23 14:55:00,196.78,196.86,196.74,196.77,35611.0,192.2456,192.3238,192.2065,192.2358,35611.0
2024-05-23 15:00:00,196.76,196.99,196.75,196.81,37070.0,192.2261,192.4508,192.2163,192.2749,37070.0
2024-05-23 15:05:00,196.85,196.99,196.75,196.99,33168.0,192.314,192.4508,192.2163,192.4508,33168.0
2024-05-23 15:10:00,196.97,197.02,196.8,196.88,47568.0,192.4312,192.4801,192.2651,192.3433,47568.0
2024-05-23 15:15:00,196.86,197.01,196.82,196.88,46921.0,192.3238,192.4703,192.2847,192.3433,46921.0
2024-05-23 15:20:00,196.9,197.09,196.72,196.8,53163.0,192.3628,192.5485,192.187,192.2651,53163.0
2024-05-23 15:25:00,196.8,196.96,196.76,196.92,51712.0,192.2651,192.4215,192.2261,192.3824,51712.0
2024-05-23 15:30:00,196.92,197.04,196.7,196.9,72407.0,192.3824,192.4996,192.1674,192.3628,72407.0
2024-05-23 15:35:00,196.9,197.05,196.87,197.03,42110.0,192.3628,192.5094,192.3335,192.4898,42110.0
2024-05-23 15:40:00,197.03,197.11,196.76,197.01,57464.0,192.4898,192.568,192.2261,192.4703,57464.0
2024-05-23 15:45:00,197.02,197.14,196.92,197.03,70343.0,192.4801,192.5973,192.3824,192.4898,70343.0
2024-05-23 15:50:00,197.05,197.14,196.8,196.91,60268.0,192.5094,192.5973,192.2651,192.3726,60268.0
2024-05-23 15:55:00,196.91,197.05,196.79,197.03,203798.0,192.3726,192.5094,192.2554,192.4898,203798.0
2024-05-24 09:30:00,197.75,198.28,197.56,198.06,172384.0,193.1933,193.711,193.0076,193.4961,172384.0
2024-05-24 09:35:00,198.03,198.63,197.92,198.4,69061.0,193.4668,194.053,193.3593,193.8283,69061.0
2024-05-24 09:40:00,198.42,198.9,198.41,198.75,106688.0,193.8478,194.3168,193.838,194.1702,106688.0
2024-05-24 09:45:00,198.79,198.96,198.53,198.68,83316.0,194.2093,194.3754,193.9553,194.1018,83316.0
2024-05-24 09:50:00,198.68,198.81,198.47,198.73,73329.0,194.1018,194.2288,193.8967,194.1507,73329.0
2024-05-24 09:55:00,198.74,198.89,198.69,198.85,44696.0,194.1604,194.307,194.1116,194.2679,44696.0
2024-05-24 10:00:00,198.85,199.2,198.85,198.98,56148.0,194.2679,194.6098,194.2679,194.3949,56148.0
2024-05-24 10:05:00,198.98,199.07,198.78,198.85,56884.0,194.3949,194.4828,194.1995,194.2679,56884.0
2024-05-24 10:10:00,198.86,199.07,198.85,198.96,34776.0,194.2777,194.4828,194.2679,194.3754,34776.0
2024-05-24 10:15:00,198.98,199.14,198.83,198.96,47133.0,194.3949,194.5512,194.2484,194.3754,47133.0
2024-05-24 10:20:00,198.97,199.17,198.94,199.12,46253.0,194.3851,194.5805,194.3558,194.5317,46253.0
2024-05-24 10:25:00,199.1,199.36,199.08,199.25,43080.0,194.5121,194.7662,194.4926,194.6587,43080.0
2024-05-24 10:30:00,199.26,199.35,199.2,199.26,27040.0,194.6685,194.7564,194.6098,194.6685,27040.0
2024-05-24 10:35:00,199.25,199.3,199.12,199.27,29097.0,194.6587,194.7075,194.5317,194.6782,29097.0
2024-05-24 10:40:00,199.24,199.32,199.14,199.16,35405.0,194.6489,194.7271,194.5512,194.5708,35405.0
2024-05-24 10:45:00,199.18,199.44,199.13,199.43,30351.0,194.5903,194.8443,194.5415,194.8345,30351.0
2024-05-24 10:50:00,199.42,199.56,199.31,199.47,52118.0,194.8248,194.9615,194.7173,194.8736,52118.0
2024-05-24 10:55:00,199.51,199.7,199.48,199.53,47812.0,194.9127,195.0983,194.8834,194.9322,47812.0
2024-05-24 11:00:00,199.54,199.69,199.3,199.61,46433.0,194.942,195.0885,194.7075,195.0104,46433.0
2024-05-24 11:05:00,199.61,199.71,199.54,199.65,39531.0,195.0104,195.1081,194.942,195.0495,39531.0
2024-05-24 11:10:00,199.65,199.68,199.53,199.63,28803.0,195.0495,195.0788,194.9322,195.0299,28803.0
2024-05-24 11:15:00,199.61,199.8,199.58,199.72,32956.0,195.0104,195.196,194.9811,195.1179,32956.0
2024-05-24 11:20:00,199.73,199.79,199.55,199.76,68819.0,195.1276,195.1862,194.9518,195.1569,68819.0
2024-05-24 11:25:00,199.76,199.78,199.6,199.76,37839.0,195.1569,195.1765,195.0006,195.1569,37839.0
2024-05-24 11:30:00,199.77,199.88,199.68,199.73,45269.0,195.1667,195.2742,195.0788,195.1276,45269.0
2024-05-24 11:35:00,199.74,199.74,199.36,199.41,38013.0,195.1374,195.1374,194.7662,194.815,38013.0
2024-05-24 11:40:00,199.42,199.42,199.2,199.27,49587.0,194.8248,194.8248,194.6098,194.6782,49587.0
2024-05-24 11:45:00,199.27,199.27,199.06,199.21,30541.0,194.6782,194.6782,194.4731,194.6196,30541.0
2024-05-24 11:50:00,199.2,199.28,199.12,199.28,25283.0,194.6098,194.688,194.5317,194.688,25283.0
2024-05-24 11:55:00,199.31,199.41,199.26,199.41,38235.0,194.7173,194.815,194.6685,194.815,38235.0
2024-05-24 12:00:00,199.4,199.82,199.4,199.82,59863.0,194.8052,195.2156,194.8052,195.2156,59863.0
2024-05-24 12:05:00,199.83,199.91,199.79,199.9,31091.0,195.2253,195.3035,195.1862,195.2937,31091.0
2024-05-24 12:10:00,199.9,200.16,199.89,200.09,83198.0,195.2937,195.5477,195.2839,195.4793,83198.0
2024-05-24 12:15:00,200.08,200.1,199.87,199.89,29250.0,195.4696,195.4891,195.2644,195.2839,29250.0
2024-05-24 12:20:00,199.92,199.92,199.74,199.83,23433.0,195.3132,195.3132,195.1374,195.2253,23433.0
2024-05-24 12:25:00,199.83,199.97,199.79,199.9,38089.0,195.2253,195.3621,195.1862,195.2937,38089.0
2024-05-24 12:30:00,199.91,199.92,199.76,199.86,36816.0,195.3035,195.3132,195.1569,195.2546,36816.0
2024-05-24 12:35:00,199.86,199.94,199.82,199.84,21984.0,195.2546,195.3328,195.2156,195.2351,21984.0
2024-05-24 12:40:00,199.84,199.87,199.79,199.81,16938.0,195.2351,195.2644,195.1862,195.2058,16938.0
2024-05-24 12:45:00,199.81,199.9,199.7,199.9,22259.0,195.2058,195.2937,195.0983,195.2937,22259.0
2024-05-24 12:50:00,199.88,199.93,199.8,199.87,20995.0,195.2742,195.323,195.196,195.2644,20995.0
2024-05-24 12:55:00,199.88,199.88,199.65,199.66,17616.0,195.2742,195.2742,195.0495,195.0592,17616.0
2024-05-24 13:00:00,199.65,199.83,199.65,199.74,29277.0,195.0495,195.2253,195.0495,195.1374,29277.0
2024-05-24 13:05:00,199.74,199.83,199.74,199.78,29799.0,195.1374,195.2253,195.1374,195.1765,29799.0
2024-05-24 13:10:00,199.78,199.93,199.76,199.92,23110.0,195.1765,195.323,195.1569,195.3132,23110.0
2024-05-24 13:15:00,199.91,200.08,199.91,200.06,38081.0,195.3035,195.4696,195.3035,195.45,38081.0
2024-05-24 13:20:00,200.06,200.1,200.0,200.07,28054.0,195.45,195.4891,195.3914,195.4598,28054.0
2024-05-24 13:25:00,200.07,200.14,200.06,200.06,25204.0,195.4598,195.5282,195.45,195.45,25204.0
2024-05-24 13:30:00,200.06,200.09,199.98,200.06,19377.0,195.45,195.4793,195.3719,195.45,19377.0
2024-05-24 13:35:00,200.05,200.23,200.05,200.16,32859.0,195.4403,195.6161,195.4403,195.5477,32859.0
2024-05-24 13:40:00,200.15,200.15,199.98,200.08,21646.0,195.5379,195.5379,195.3719,195.4696,21646.0
2024-05-24 13:45:00,200.09,200.14,200.03,200.11,19772.0,195.4793,195.5282,195.4207,195.4989,19772.0
2024-05-24 13:50:00,200.14,200.14,200.03,200.14,20289.0,195.5282,195.5282,195.4207,195.5282,20289.0
2024-05-24 13:55:00,200.14,200.17,200.08,200.13,26715.0,195.5282,195.5575,195.4696,195.5184,26715.0
2024-05-24 14:00:00,200.13,200.33,200.13,200.28,27063.0,195.5184,195.7138,195.5184,195.665,27063.0
2024-05-24 14:05:00,200.29,200.38,200.23,200.35,31808.0,195.6747,195.7626,195.6161,195.7333,31808.0
2024-05-24 14:10:00,200.35,200.36,200.17,200.17,31306.0,195.7333,195.7431,195.5575,195.5575,31306.0
2024-05-24 14:15:00,200.15,200.27,200.13,200.21,27715.0,195.5379,195.6552,195.5184,195.5966,27715.0
2024-05-24 14:20:00,200.22,200.23,200.09,200.14,21785.0,195.6063,195.6161,195.4793,195.5282,21785.0
2024-05-24 14:25:00,200.09,200.11,200.02,200.09,26176.0,195.4793,195.4989,195.4109,195.4793,26176.0
2024-05-24 14:30:00,200.09,200.14,200.05,200.06,28761.0,195.4793,195.5282,195.4403,195.45,28761.0
2024-05-24 14:35:00,200.07,200.28,200.06,200.28,24650.0,195.4598,195.665,195.45,195.665,24650.0
2024-05-24 14:40:00,200.28,200.36,200.26,200.28,26521.0,195.665,195.7431,195.6454,195.665,26521.0
2024-05-24 14:45:00,200.27,200.34,200.27,200.33,24791.0,195.6552,195.7236,195.6552,195.7138,24791.0
2024-05-24 14:50:00,200.32,200.35,200.24,200.27,21916.0,195.704,195.7333,195.6259,195.6552,21916.0
2024-05-24 14:55:00,200.28,200.31,200.17,200.2,28250.0,195.665,195.6943,195.5575,195.5868,28250.0
2024-05-24 15:00:00,200.2,200.22,199.99,200.07,30331.0,195.5868,195.6063,195.3816,195.4598,30331.0
2024-05-24 15:05:00,200.08,200.18,200.06,200.08,32895.0,195.4696,195.5673,195.45,195.4696,32895.0
2024-05-24 15:10:00,200.07,200.15,200.05,200.06,26171.0,195.4598,195.5379,195.4403,195.45,26171.0
2024-05-24 15:15:00,200.06,200.2,200.03,200.16,50320.0,195.45,195.5868,195.4207,195.5477,50320.0
2024-05-24 15:20:00,200.17,200.2,200.15,200.2,30774.0,195.5575,195.5868,195.5379,195.5868,30774.0
2024-05-24 15:25:00,200.19,200.27,200.18,200.24,45123.0,195.577,195.6552,195.5673,195.6259,45123.0
2024-05-24 15:30:00,200.23,200.55,200.18,200.55,62389.0,195.6161,195.9287,195.5673,195.9287,62389.0
2024-05-24 15:35:00,200.54,200.68,200.45,200.61,76160.0,195.919,196.0557,195.831,195.9873,76160.0
2024-05-24 15:40:00,200.59,200.65,200.36,200.38,55309.0,195.9678,196.0264,195.7431,195.7626,55309.0
2024-05-24 15:45:00,200.38,200.45,200.26,200.26,52063.0,195.7626,195.831,195.6454,195.6454,52063.0
2024-05-24 15:50:00,200.23,200.63,200.23,200.63,101180.0,195.6161,196.0069,195.6161,196.0069,101180.0
2024-05-24 15:55:00,200.62,200.76,200.53,200.71,255387.0,195.9971,196.1339,195.9092,196.085,255387.0
2024-05-28 09:30:00,199.86,199.86,198.77,199.52,311904.0,195.2546,195.2546,194.1897,194.9225,311904.0
2024-05-28 09:35:00,199.48,199.56,198.85,199.12,84656.0,194.8834,194.9615,194.2679,194.5317,84656.0
2024-05-28 09:40:00,199.11,199.37,198.79,199.32,110001.0,194.5219,194.7759,194.2093,194.7271,110001.0
2024-05-28 09:45:00,199.31,199.36,199.04,199.17,70983.0,194.7173,194.7662,194.4535,194.5805,70983.0
2024-05-28 09:50:00,199.19,199.19,198.82,198.93,52129.0,194.6001,194.6001,194.2386,194.3461,52129.0
2024-05-28 09:55:00,198.93,199.0,198.79,199.0,80043.0,194.3461,194.4144,194.2093,194.4144,80043.0
2024-05-28 10:00:00,199.0,199.06,198.82,198.93,53743.0,194.4144,194.4731,194.2386,194.3461,53743.0
2024-05-28 10:05:00,198.95,199.1,198.81,199.0,46233.0,194.3656,194.5121,194.2288,194.4144,46233.0
2024-05-28 10:10:00,198.99,199.0,198.79,198.82,62483.0,194.4047,194.4144,194.2093,194.2386,62483.0
2024-05-28 10:15:00,198.8,198.98,198.67,198.93,55960.0,194.2191,194.3949,194.0921,194.3461,55960.0
2024-05-28 10:20:00,198.92,199.08,198.91,199.04,53294.0,194.3363,194.4926,194.3265,194.4535,53294.0
2024-05-28 10:25:00,199.04,199.14,198.89,198.92,55142.0,194.4535,194.5512,194.307,194.3363,55142.0
2024-05-28 10:30:00,198.91,199.03,198.82,198.88,49825.0,194.3265,194.4438,194.2386,194.2972,49825.0
2024-05-28 10:35:00,198.87,198.89,198.66,198.84,42376.0,194.2874,194.307,194.0823,194.2581,42376.0
2024-05-28 10:40:00,198.85,199.14,198.84,199.07,42915.0,194.2679,194.5512,194.2581,194.4828,42915.0
2024-05-28 10:45:00,199.07,199.26,199.04,199.25,55182.0,194.4828,194.6685,194.4535,194.6587,55182.0
2024-05-28 10:50:00,199.25,199.39,199.2,199.29,60529.0,194.6587,194.7955,194.6098,194.6978,60529.0
2024-05-28 10:55:00,199.31,199.4,199.21,199.39,45565.0,194.7173,194.8052,194.6196,194.7955,45565.0
2024-05-28 11:00:00,199.39,199.59,199.31,199.55,60885.0,194.7955,194.9909,194.7173,194.9518,60885.0
2024-05-28 11:05:00,199.55,199.69,199.34,199.66,39585.0,194.9518,195.0885,194.7466,195.0592,39585.0
2024-05-28 11:10:00,199.65,199.88,199.65,199.8,40069.0,195.0495,195.2742,195.0495,195.196,40069.0
2024-05-28 11:15:00,199.81,199.85,199.72,199.74,47689.0,195.2058,195.2449,195.1179,195.1374,47689.0
2024-05-28 11:20:00,199.72,199.89,199.7,199.89,40767.0,195.1179,195.2839,195.0983,195.2839,40767.0
2024-05-28 11:25:00,199.89,199.92,199.76,199.76,32183.0,195.2839,195.3132,195.1569,195.1569,32183.0
2024-05-28 11:30:00,199.75,199.79,199.62,199.62,25488.0,195.1472,195.1862,195.0202,195.0202,25488.0
2024-05-28 11:35:00,199.64,199.85,199.63,199.85,26231.0,195.0397,195.2449,195.0299,195.2449,26231.0
2024-05-28 11:40:00,199.85,199.98,199.85,199.85,30016.0,195.2449,195.3719,195.2449,195.2449,30016.0
2024-05-28 11:45:00,199.87,199.96,199.87,199.89,30629.0,195.2644,195.3523,195.2644,195.2839,30629.0
2024-05-28 11:50:00,199.89,199.9,199.85,199.9,23121.0,195.2839,195.2937,195.2449,195.2937,23121.0
2024-05-28 11:55:00,199.89,199.96,199.81,199.95,39307.0,195.2839,195.3523,195.2058,195.3426,39307.0
2024-05-28 12:00:00,199.96,200.03,199.91,199.97,47419.0,195.3523,195.4207,195.3035,195.3621,47419.0
2024-05-28 12:05:00,199.98,200.03,199.92,200.03,23671.0,195.3719,195.4207,195.3132,195.4207,23671.0
2024-05-28 12:10:00,200.04,200.28,200.04,200.22,40936.0,195.4305,195.665,195.4305,195.6063,40936.0
2024-05-28 12:15:00,200.22,200.24,200.16,200.21,25452.0,195.6063,195.6259,195.5477,195.5966,25452.0
2024-05-28 12:20:00,200.2,200.29,200.15,200.21,22158.0,195.5868,195.6747,195.5379,195.5966,22158.0
2024-05-28 12:25:00,200.21,200.26,200.18,200.25,19929.0,195.5966,195.6454,195.5673,195.6356,19929.0
2024-05-28 12:30:00,200.24,200.29,200.16,200.27,20338.0,195.6259,195.6747,195.5477,195.6552,20338.0
2024-05-28 12:35:00,200.27,200.34,200.16,200.32,43069.0,195.6552,195.7236,195.5477,195.704,43069.0
2024-05-28 12:40:00,200.31,200.33,200.2,200.26,32196.0,195.6943,195.7138,195.5868,195.6454,32196.0
2024-05-28 12:45:00,200.27,200.33,200.17,200.23,27477.0,195.6552,195.7138,195.5575,195.6161,27477.0
2024-05-28 12:50:00,200.25,200.41,200.21,200.33,20234.0,195.6356,195.792,195.5966,195.7138,20234.0
2024-05-28 12:55:00,200.33,200.36,200.16,200.21,27554.0,195.7138,195.7431,195.5477,195.5966,27554.0
2024-05-28 13:00:00,200.19,200.19,199.79,199.84,27841.0,195.577,195.577,195.1862,195.2351,27841.0
2024-05-28 13:05:00,199.86,200.12,199.83,200.1,30024.0,195.2546,195.5086,195.2253,195.4891,30024.0
2024-05-28 13:10:00,200.1,200.13,200.02,200.05,27891.0,195.4891,195.5184,195.4109,195.4403,27891.0
2024-05-28 13:15:00,200.02,200.02,199.91,200.01,21240.0,195.4109,195.4109,195.3035,195.4012,21240.0
2024-05-28 13:20:00,200.02,200.02,199.81,199.86,28723.0,195.4109,195.4109,195.2058,195.2546,28723.0
2024-05-28 13:25:00,199.85,199.87,199.69,199.71,19925.0,195.2449,195.2644,195.0885,195.1081,19925.0
2024-05-28 13:30:00,199.69,199.79,199.62,199.78,30115.0,195.0885,195.1862,195.0202,195.1765,30115.0
2024-05-28 13:35:00,199.78,199.78,199.62,199.66,29051.0,195.1765,195.1765,195.0202,195.0592,29051.0
2024-05-28 13:40:00,199.66,199.67,199.57,199.66,23075.0,195.0592,195.069,194.9713,195.0592,23075.0
2024-05-28 13:45:00,199.65,199.65,199.36,199.49,36411.0,195.0495,195.0495,194.7662,194.8932,36411.0
2024-05-28 13:50:00,199.48,199.48,199.21,199.31,41933.0,194.8834,194.8834,194.6196,194.7173,41933.0
2024-05-28 13:55:00,199.32,199.52,199.3,199.45,34619.0,194.7271,194.9225,194.7075,194.8541,34619.0
2024-05-28 14:00:00,199.43,199.53,199.34,199.53,28824.0,194.8345,194.9322,194.7466,194.9322,28824.0
2024-05-28 14:05:00,199.52,199.66,199.5,199.64,31458.0,194.9225,195.0592,194.9029,195.0397,31458.0
2024-05-28 14:10:00,199.63,199.65,199.47,199.64,30384.0,195.0299,195.0495,194.8736,195.0397,30384.0
2024-05-28 14:15:00,199.64,199.68,199.56,199.66,24186.0,195.0397,195.0788,194.9615,195.0592,24186.0
2024-05-28 14:20:00,199.66,199.67,199.52,199.55,27388.0,195.0592,195.069,194.9225,194.9518,27388.0
2024-05-28 14:25:00,199.54,199.58,199.36,199.42,30395.0,194.942,194.9811,194.7662,194.8248,30395.0
2024-05-28 14:30:00,199.41,199.41,199.13,199.16,35856.0,194.815,194.815,194.5415,194.5708,35856.0
2024-05-28 14:35:00,199.19,199.2,198.99,199.08,27413.0,194.6001,194.6098,194.4047,194.4926,27413.0
2024-05-28 14:40:00,199.09,199.28,199.04,199.11,29310.0,194.5024,194.688,194.4535,194.5219,29310.0
2024-05-28 14:45:00,199.1,199.31,199.1,199.29,24735.0,194.5121,194.7173,194.5121,194.6978,24735.0
2024-05-28 14:50:00,199.28,199.3,199.18,199.2,25823.0,194.688,194.7075,194.5903,194.6098,25823.0
2024-05-28 14:55:00,199.21,199.44,199.21,199.4,30635.0,194.6196,194.8443,194.6196,194.8052,30635.0
2024-05-28 15:00:00,199.4,199.52,199.3,199.42,23447.0,194.8052,194.9225,194.7075,194.8248,23447.0
2024-05-28 15:05:00,199.43,199.5,199.33,199.41,30231.0,194.8345,194.9029,194.7368,194.815,30231.0
2024-05-28 15:10:00,199.42,199.43,199.31,199.34,37145.0,194.8248,194.8345,194.7173,194.7466,37145.0
2024-05-28 15:15:00,199.33,199.4,199.3,199.38,36672.0,194.7368,194.8052,194.7075,194.7857,36672.0
2024-05-28 15:20:00,199.37,199.44,199.22,199.36,33503.0,194.7759,194.8443,194.6294,194.7662,33503.0
2024-05-28 15:25:00,199.37,199.51,199.27,199.28,36694.0,194.7759,194.9127,194.6782,194.688,36694.0
2024-05-28 15:30:00,199.28,199.48,199.27,199.45,49161.0,194.688,194.8834,194.6782,194.8541,49161.0
2024-05-28 15:35:00,199.44,199.63,199.39,199.58,51907.0,194.8443,195.0299,194.7955,194.9811,51907.0
2024-05-28 15:40:00,199.58,199.58,199.5,199.53,48690.0,194.9811,194.9811,194.9029,194.9322,48690.0
2024-05-28 15:45:00,199.53,199.68,199.5,199.52,84468.0,194.9322,195.0788,194.9029,194.9225,84468.0
2024-05-28 15:50:00,199.54,199.67,199.5,199.62,72719.0,194.942,195.069,194.9029,195.0202,72719.0
2024-05-28 15:55:00,199.63,199.72,199.29,199.5,383753.0,195.0299,195.1179,194.6978,194.9029,383753.0
2024-05-29 09:30:00,198.0,198.07,196.89,197.0,235925.0,193.4375,193.5059,192.3531,192.4605,235925.0
2024-05-29 09:35:00,196.99,197.67,196.89,197.66,69902.0,192.4508,193.1151,192.3531,193.1053,69902.0
2024-05-29 09:40:00,197.66,198.06,197.46,197.89,70571.0,193.1053,193.4961,192.9099,193.33,70571.0
2024-05-29 09:45:00,197.87,198.0,197.27,197.72,70405.0,193.3105,193.4375,192.7243,193.1639,70405.0
2024-05-29 09:50:00,197.68,198.1,197.68,197.96,68918.0,193.1249,193.5352,193.1249,193.3984,68918.0
2024-05-29 09:55:00,197.97,198.26,197.9,198.16,83194.0,193.4082,193.6915,193.3398,193.5938,83194.0
2024-05-29 10:00:00,198.16,198.47,197.99,198.18,58235.0,193.5938,193.8967,193.4277,193.6133,58235.0
2024-05-29 10:05:00,198.17,198.35,198.1,198.28,33553.0,193.6036,193.7794,193.5352,193.711,33553.0
2024-05-29 10:10:00,198.28,198.38,198.15,198.34,51100.0,193.711,193.8087,193.584,193.7697,51100.0
2024-05-29 10:15:00,198.35,198.66,198.34,198.64,62833.0,193.7794,194.0823,193.7697,194.0627,62833.0
2024-05-29 10:20:00,198.64,198.88,198.54,198.67,51122.0,194.0627,194.2972,193.965,194.0921,51122.0
2024-05-29 10:25:00,198.73,198.81,198.44,198.55,46461.0,194.1507,194.2288,193.8674,193.9748,46461.0
2024-05-29 10:30:00,198.54,198.55,198.02,198.14,61102.0,193.965,193.9748,193.457,193.5743,61102.0
2024-05-29 10:35:00,198.11,198.4,198.11,198.34,37745.0,193.545,193.8283,193.545,193.7697,37745.0
2024-05-29 10:40:00,198.37,198.44,198.26,198.41,33045.0,193.799,193.8674,193.6915,193.838,33045.0
2024-05-29 10:45:00,198.43,198.58,198.4,198.53,36342.0,193.8576,194.0041,193.8283,193.9553,36342.0
2024-05-29 10:50:00,198.53,198.62,198.35,198.37,46099.0,193.9553,194.0432,193.7794,193.799,46099.0
2024-05-29 10:55:00,198.38,198.4,198.19,198.26,36634.0,193.8087,193.8283,193.6231,193.6915,36634.0
2024-05-29 11:00:00,198.24,198.33,198.02,198.3,36607.0,193.672,193.7599,193.457,193.7306,36607.0
2024-05-29 11:05:00,198.31,198.33,198.0,198.02,29447.0,193.7403,193.7599,193.4375,193.457,29447.0
2024-05-29 11:10:00,198.02,198.09,197.9,197.96,38761.0,193.457,193.5254,193.3398,193.3984,38761.0
2024-05-29 11:15:00,197.97,198.02,197.71,197.81,36012.0,193.4082,193.457,193.1542,193.2519,36012.0
2024-05-29 11:20:00,197.83,197.91,197.66,197.9,38240.0,193.2714,193.3496,193.1053,193.3398,38240.0
2024-05-29 11:25:00,197.91,198.0,197.82,197.85,26876.0,193.3496,193.4375,193.2616,193.2909,26876.0
2024-05-29 11:30:00,197.86,197.87,197.58,197.61,43150.0,193.3007,193.3105,193.0272,193.0565,43150.0
2024-05-29 11:35:00,197.59,197.71,197.5,197.5,24855.0,193.0369,193.1542,192.949,192.949,24855.0
2024-05-29 11:40:00,197.53,197.58,197.42,197.43,27562.0,192.9783,193.0272,192.8709,192.8806,27562.0
2024-05-29 11:45:00,197.43,197.47,197.27,197.43,22356.0,192.8806,192.9197,192.7243,192.8806,22356.0
2024-05-29 11:50:00,197.42,197.55,197.42,197.54,24477.0,192.8709,192.9979,192.8709,192.9881,24477.0
2024-05-29 11:55:00,197.55,197.6,197.41,197.49,27504.0,192.9979,193.0467,192.8611,192.9392,27504.0
2024-05-29 12:00:00,197.48,197.48,197.24,197.29,41253.0,192.9295,192.9295,192.695,192.7439,41253.0
2024-05-29 12:05:00,197.28,197.33,197.27,197.33,19211.0,192.7341,192.7829,192.7243,192.7829,19211.0
2024-05-29 12:10:00,197.31,197.4,197.26,197.29,29247.0,192.7634,192.8513,192.7145,192.7439,29247.0
2024-05-29 12:15:00,197.28,197.37,197.24,197.36,32633.0,192.7341,192.822,192.695,192.8122,32633.0
2024-05-29 12:20:00,197.36,197.56,197.35,197.55,43097.0,192.8122,193.0076,192.8025,192.9979,43097.0
2024-05-29 12:25:00,197.56,197.75,197.55,197.69,24198.0,193.0076,193.1933,192.9979,193.1346,24198.0
2024-05-29 12:30:00,197.7,197.73,197.53,197.58,41440.0,193.1444,193.1737,192.9783,193.0272,41440.0
2024-05-29 12:35:00,197.59,197.86,197.55,197.86,44678.0,193.0369,193.3007,192.9979,193.3007,44678.0
2024-05-29 12:40:00,197.84,197.94,197.8,197.93,16627.0,193.2812,193.3789,193.2421,193.3691,16627.0
2024-05-29 12:45:00,197.92,198.08,197.91,198.03,20560.0,193.3593,193.5156,193.3496,193.4668,20560.0
2024-05-29 12:50:00,198.03,198.09,197.98,198.0,27469.0,193.4668,193.5254,193.418,193.4375,27469.0
2024-05-29 12:55:00,198.01,198.08,198.0,198.03,14953.0,193.4473,193.5156,193.4375,193.4668,14953.0
2024-05-29 13:00:00,198.03,198.09,197.85,197.95,20394.0,193.4668,193.5254,193.2909,193.3886,20394.0
2024-05-29 13:05:00,197.93,198.06,197.91,197.96,24240.0,193.3691,193.4961,193.3496,193.3984,24240.0
2024-05-29 13:10:00,197.97,198.04,197.94,197.98,17740.0,193.4082,193.4766,193.3789,193.418,17740.0
2024-05-29 13:15:00,197.99,198.03,197.91,197.99,13801.0,193.4277,193.4668,193.3496,193.4277,13801.0
2024-05-29 13:20:00,197.99,198.25,197.96,198.2,27613.0,193.4277,193.6817,193.3984,193.6329,27613.0
2024-05-29 13:25:00,198.2,198.35,198.13,198.32,16973.0,193.6329,193.7794,193.5645,193.7501,16973.0
2024-05-29 13:30:00,198.31,198.32,198.2,198.23,19672.0,193.7403,193.7501,193.6329,193.6622,19672.0
2024-05-29 13:35:00,198.26,198.26,198.1,198.18,26418.0,193.6915,193.6915,193.5352,193.6133,26418.0
2024-05-29 13:40:00,198.18,198.2,198.08,198.12,18364.0,193.6133,193.6329,193.5156,193.5547,18364.0
2024-05-29 13:45:00,198.11,198.18,198.09,198.18,20795.0,193.545,193.6133,193.5254,193.6133,20795.0
2024-05-29 13:50:00,198.17,198.36,198.16,198.28,32843.0,193.6036,193.7892,193.5938,193.711,32843.0
2024-05-29 13:55:00,198.29,198.37,198.19,198.24,33958.0,193.7208,193.799,193.6231,193.672,33958.0
2024-05-29 14:00:00,198.25,198.33,198.14,198.32,18164.0,193.6817,193.7599,193.5743,193.7501,18164.0
2024-05-29 14:05:00,198.31,198.39,198.28,198.36,25341.0,193.7403,193.8185,193.711,193.7892,25341.0
2024-05-29 14:10:00,198.36,198.36,198.27,198.32,16703.0,193.7892,193.7892,193.7013,193.7501,16703.0
2024-05-29 14:15:00,198.32,198.32,198.13,198.18,20732.0,193.7501,193.7501,193.5645,193.6133,20732.0
2024-05-29 14:20:00,198.17,198.29,198.16,198.29,15528.0,193.6036,193.7208,193.5938,193.7208,15528.0
2024-05-29 14:25:00,198.3,198.37,198.3,198.37,17984.0,193.7306,193.799,193.7306,193.799,17984.0
2024-05-29 14:30:00,198.35,198.42,198.29,198.4,24359.0,193.7794,193.8478,193.7208,193.8283,24359.0
2024-05-29 14:35:00,198.41,198.52,198.41,198.41,33633.0,193.838,193.9455,193.838,193.838,33633.0
2024-05-29 14:40:00,198.4,198.59,198.38,198.48,18893.0,193.8283,194.0139,193.8087,193.9064,18893.0
2024-05-29 14:45:00,198.48,198.49,198.3,198.31,24581.0,193.9064,193.9162,193.7306,193.7403,24581.0
2024-05-29 14:50:00,198.33,198.38,198.31,198.36,31496.0,193.7599,193.8087,193.7403,193.7892,31496.0
2024-05-29 14:55:00,198.34,198.4,198.3,198.4,21553.0,193.7697,193.8283,193.7306,193.8283,21553.0
2024-05-29 15:00:00,198.41,198.51,198.41,198.46,23954.0,193.838,193.9357,193.838,193.8869,23954.0
2024-05-29 15:05:00,198.48,198.57,198.46,198.53,25680.0,193.9064,193.9944,193.8869,193.9553,25680.0
2024-05-29 15:10:00,198.53,198.57,198.42,198.53,31415.0,193.9553,193.9944,193.8478,193.9553,31415.0
2024-05-29 15:15:00,198.52,198.56,198.42,198.48,28347.0,193.9455,193.9846,193.8478,193.9064,28347.0
2024-05-29 15:20:00,198.48,198.57,198.45,198.57,41129.0,193.9064,193.9944,193.8771,193.9944,41129.0
2024-05-29 15:25:00,198.58,198.79,198.56,198.66,38779.0,194.0041,194.2093,193.9846,194.0823,38779.0
2024-05-29 15:30:00,198.66,198.86,198.57,198.8,53275.0,194.0823,194.2777,193.9944,194.2191,53275.0
2024-05-29 15:35:00,198.8,198.88,198.76,198.87,41586.0,194.2191,194.2972,194.18,194.2874,41586.0
2024-05-29 15:40:00,198.86,198.96,198.75,198.93,67174.0,194.2777,194.3754,194.1702,194.3461,67174.0
2024-05-29 15:45:00,198.91,198.99,198.48,198.49,50860.0,194.3265,194.4047,193.9064,193.9162,50860.0
2024-05-29 15:50:00,198.47,198.55,198.31,198.34,56661.0,193.8967,193.9748,193.7403,193.7697,56661.0
2024-05-29 15:55:00,198.33,198.33,197.92,198.18,244324.0,193.7599,193.7599,193.3593,193.6133,244324.0
2024-05-30 09:30:00,198.56,199.49,198.4,199.47,176381.0,193.9846,194.8932,193.8283,194.8736,176381.0
2024-05-30 09:35:00,199.47,199.56,198.92,198.92,75202.0,194.8736,194.9615,194.3363,194.3363,75202.0
2024-05-30 09:40:00,198.95,199.2,198.92,199.16,40642.0,194.3656,194.6098,194.3363,194.5708,40642.0
2024-05-30 09:45:00,199.16,199.2,198.6,198.71,65511.0,194.5708,194.6098,194.0237,194.1311,65511.0
2024-05-30 09:50:00,198.71,199.13,198.59,199.09,49913.0,194.1311,194.5415,194.0139,194.5024,49913.0
2024-05-30 09:55:00,199.09,199.25,199.07,199.25,43684.0,194.5024,194.6587,194.4828,194.6587,43684.0
2024-05-30 10:00:00,199.28,199.59,199.05,199.53,68616.0,194.688,194.9909,194.4633,194.9322,68616.0
2024-05-30 10:05:00,199.53,199.82,199.45,199.72,36387.0,194.9322,195.2156,194.8541,195.1179,36387.0
2024-05-30 10:10:00,199.75,199.79,199.25,199.28,51040.0,195.1472,195.1862,194.6587,194.688,51040.0
2024-05-30 10:15:00,199.29,199.61,199.21,199.59,46603.0,194.6978,195.0104,194.6196,194.9909,46603.0
2024-05-30 10:20:00,199.62,199.75,199.53,199.58,46108.0,195.0202,195.1472,194.9322,194.9811,46108.0
2024-05-30 10:25:00,199.56,199.59,199.38,199.56,35679.0,194.9615,194.9909,194.7857,194.9615,35679.0
2024-05-30 10:30:00,199.54,199.59,199.45,199.5,33493.0,194.942,194.9909,194.8541,194.9029,33493.0
2024-05-30 10:35:00,199.48,199.54,199.22,199.25,26779.0,194.8834,194.942,194.6294,194.6587,26779.0
2024-05-30 10:40:00,199.26,199.37,199.2,199.27,34222.0,194.6685,194.7759,194.6098,194.6782,34222.0
2024-05-30 10:45:00,199.25,199.34,199.06,199.34,30879.0,194.6587,194.7466,194.4731,194.7466,30879.0
2024-05-30 10:50:00,199.34,199.37,199.24,199.27,27277.0,194.7466,194.7759,194.6489,194.6782,27277.0
2024-05-30 10:55:00,199.27,199.31,199.13,199.24,29503.0,194.6782,194.7173,194.5415,194.6489,29503.0
2024-05-30 11:00:00,199.22,199.56,199.19,199.31,35299.0,194.6294,194.9615,194.6001,194.7173,35299.0
2024-05-30 11:05:00,199.25,199.48,199.18,199.36,48849.0,194.6587,194.8834,194.5903,194.7662,48849.0
2024-05-30 11:10:00,199.34,199.52,199.31,199.49,28430.0,194.7466,194.9225,194.7173,194.8932,28430.0
2024-05-30 11:15:00,199.49,199.68,199.4,199.67,43309.0,194.8932,195.0788,194.8052,195.069,43309.0
2024-05-30 11:20:00,199.68,199.77,199.6,199.68,45189.0,195.0788,195.1667,195.0006,195.0788,45189.0
2024-05-30 11:25:00,199.68,199.84,199.68,199.75,33113.0,195.0788,195.2351,195.0788,195.1472,33113.0
2024-05-30 11:30:00,199.72,199.85,199.67,199.77,27919.0,195.1179,195.2449,195.069,195.1667,27919.0
2024-05-30 11:35:00,199.77,199.81,199.45,199.56,42911.0,195.1667,195.2058,194.8541,194.9615,42911.0
2024-05-30 11:40:00,199.58,199.58,199.22,199.24,52301.0,194.9811,194.9811,194.6294,194.6489,52301.0
2024-05-30 11:45:00,199.29,199.33,198.68,198.68,82366.0,194.6978,194.7368,194.1018,194.1018,82366.0
2024-05-30 11:50:00,198.68,199.0,198.64,198.93,57368.0,194.1018,194.4144,194.0627,194.3461,57368.0
2024-05-30 11:55:00,198.95,198.99,198.73,198.73,43625.0,194.3656,194.4047,194.1507,194.1507,43625.0
2024-05-30 12:00:00,198.75,198.96,198.66,198.83,56832.0,194.1702,194.3754,194.0823,194.2484,56832.0
2024-05-30 12:05:00,198.84,199.14,198.84,198.98,34998.0,194.2581,194.5512,194.2581,194.3949,34998.0
2024-05-30 12:10:00,198.96,199.05,198.89,199.0,23945.0,194.3754,194.4633,194.307,194.4144,23945.0
2024-05-30 12:15:00,199.0,199.13,198.95,198.97,19428.0,194.4144,194.5415,194.3656,194.3851,19428.0
2024-05-30 12:20:00,198.99,199.01,198.61,198.89,39223.0,194.4047,194.4242,194.0334,194.307,39223.0
2024-05-30 12:25:00,198.87,198.87,198.54,198.58,30621.0,194.2874,194.2874,193.965,194.0041,30621.0
2024-05-30 12:30:00,198.56,198.66,198.44,198.51,45140.0,193.9846,194.0823,193.8674,193.9357,45140.0
2024-05-30 12:35:00,198.51,198.61,198.43,198.58,27178.0,193.9357,194.0334,193.8576,194.0041,27178.0
2024-05-30 12:40:00,198.58,198.67,198.54,198.64,31724.0,194.0041,194.0921,193.965,194.0627,31724.0
2024-05-30 12:45:00,198.65,198.74,198.64,198.69,23855.0,194.0725,194.1604,194.0627,194.1116,23855.0
2024-05-30 12:50:00,198.71,199.06,198.69,198.98,26173.0,194.1311,194.4731,194.1116,194.3949,26173.0
2024-05-30 12:55:00,198.97,199.18,198.97,199.17,23916.0,194.3851,194.5903,194.3851,194.5805,23916.0
2024-05-30 13:00:00,199.19,199.37,199.18,199.24,31137.0,194.6001,194.7759,194.5903,194.6489,31137.0
2024-05-30 13:05:00,199.27,199.47,199.27,199.36,31618.0,194.6782,194.8736,194.6782,194.7662,31618.0
2024-05-30 13:10:00,199.39,199.58,199.38,199.48,23880.0,194.7955,194.9811,194.7857,194.8834,23880.0
2024-05-30 13:15:00,199.48,199.58,199.4,199.46,24579.0,194.8834,194.9811,194.8052,194.8638,24579.0
2024-05-30 13:20:00,199.48,199.57,199.41,199.49,30790.0,194.8834,194.9713,194.815,194.8932,30790.0
2024-05-30 13:25:00,199.47,199.49,199.31,199.38,28062.0,194.8736,194.8932,194.7173,194.7857,28062.0
2024-05-30 13:30:00,199.37,199.5,199.35,199.47,31680.0,194.7759,194.9029,194.7564,194.8736,31680.0
2024-05-30 13:35:00,199.45,199.6,199.35,199.52,33785.0,194.8541,195.0006,194.7564,194.9225,33785.0
2024-05-30 13:40:00,199.52,199.64,199.52,199.62,38447.0,194.9225,195.0397,194.9225,195.0202,38447.0
2024-05-30 13:45:00,199.59,199.66,199.56,199.65,25695.0,194.9909,195.0592,194.9615,195.0495,25695.0
2024-05-30 13:50:00,199.63,199.82,199.58,199.81,29043.0,195.0299,195.2156,194.9811,195.2058,29043.0
2024-05-30 13:55:00,199.81,199.84,199.71,199.77,23676.0,195.2058,195.2351,195.1081,195.1667,23676.0
2024-05-30 14:00:00,199.77,199.79,199.66,199.71,30752.0,195.1667,195.1862,195.0592,195.1081,30752.0
2024-05-30 14:05:00,199.7,199.78,199.6,199.66,24354.0,195.0983,195.1765,195.0006,195.0592,24354.0
2024-05-30 14:10:00,199.66,199.7,199.57,199.64,31656.0,195.0592,195.0983,194.9713,195.0397,31656.0
2024-05-30 14:15:00,199.68,199.68,199.4,199.61,29432.0,195.0788,195.0788,194.8052,195.0104,29432.0
2024-05-30 14:20:00,199.58,199.61,199.37,199.49,25915.0,194.9811,195.0104,194.7759,194.8932,25915.0
2024-05-30 14:25:00,199.49,199.63,199.36,199.6,44624.0,194.8932,195.0299,194.7662,195.0006,44624.0
2024-05-30 14:30:00,199.6,199.63,199.5,199.5,25176.0,195.0006,195.0299,194.9029,194.9029,25176.0
2024-05-30 14:35:00,199.49,199.49,199.32,199.34,35865.0,194.8932,194.8932,194.7271,194.7466,35865.0
2024-05-30 14:40:00,199.33,199.51,199.32,199.49,39124.0,194.7368,194.9127,194.7271,194.8932,39124.0
2024-05-30 14:45:00,199.49,199.57,199.41,199.53,32532.0,194.8932,194.9713,194.815,194.9322,32532.0
2024-05-30 14:50:00,199.57,199.64,199.48,199.5,23732.0,194.9713,195.0397,194.8834,194.9029,23732.0
2024-05-30 14:55:00,199.5,199.63,199.5,199.62,27486.0,194.9029,195.0299,194.9029,195.0202,27486.0
2024-05-30 15:00:00,199.6,199.67,199.55,199.67,33102.0,195.0006,195.069,194.9518,195.069,33102.0
2024-05-30 15:05:00,199.68,199.72,199.48,199.49,30423.0,195.0788,195.1179,194.8834,194.8932,30423.0
2024-05-30 15:10:00,199.49,199.62,199.48,199.62,28480.0,194.8932,195.0202,194.8834,195.0202,28480.0
2024-05-30 15:15:00,199.61,199.67,199.53,199.56,36689.0,195.0104,195.069,194.9322,194.9615,36689.0
2024-05-30 15:20:00,199.55,199.73,199.49,199.54,51383.0,194.9518,195.1276,194.8932,194.942,51383.0
2024-05-30 15:25:00,199.54,199.73,199.54,199.69,34694.0,194.942,195.1276,194.942,195.0885,34694.0
2024-05-30 15:30:00,199.71,199.79,199.46,199.56,53086.0,195.1081,195.1862,194.8638,194.9615,53086.0
2024-05-30 15:35:00,199.55,199.55,199.3,199.4,51835.0,194.9518,194.9518,194.7075,194.8052,51835.0
2024-05-30 15:40:00,199.39,199.4,199.17,199.18,67611.0,194.7955,194.8052,194.5805,194.5903,67611.0
2024-05-30 15:45:00,199.18,199.32,198.74,198.93,113797.0,194.5903,194.7271,194.1604,194.3461,113797.0
2024-05-30 15:50:00,198.93,199.21,198.88,199.15,123397.0,194.3461,194.6196,194.2972,194.561,123397.0
2024-05-30 15:55:00,199.16,199.41,198.95,199.33,372592.0,194.5708,194.815,194.3656,194.7368,372592.0
2024-05-31 09:30:00,199.3,199.99,199.19,199.89,180542.0,194.7075,195.3816,194.6001,195.2839,180542.0
2024-05-31 09:35:00,199.79,200.07,199.76,200.0,71870.0,195.1862,195.4598,195.1569,195.3914,71870.0
2024-05-31 09:40:00,199.91,200.05,199.77,199.83,55952.0,195.3035,195.4403,195.1667,195.2253,55952.0
2024-05-31 09:45:00,199.81,200.0,199.56,199.61,73111.0,195.2058,195.3914,194.9615,195.0104,73111.0
2024-05-31 09:50:00,199.62,199.83,199.31,199.48,58717.0,195.0202,195.2253,194.7173,194.8834,58717.0
2024-05-31 09:55:00,199.49,199.63,199.42,199.58,67716.0,194.8932,195.0299,194.8248,194.9811,67716.0
2024-05-31 10:00:00,199.58,199.76,199.46,199.51,92004.0,194.9811,195.1569,194.8638,194.9127,92004.0
2024-05-31 10:05:00,199.52,199.55,199.25,199.37,97880.0,194.9225,194.9518,194.6587,194.7759,97880.0
2024-05-31 10:10:00,199.37,199.37,198.78,198.81,74406.0,194.7759,194.7759,194.1995,194.2288,74406.0
2024-05-31 10:15:00,198.81,198.84,198.51,198.55,48717.0,194.2288,194.2581,193.9357,193.9748,48717.0
2024-05-31 10:20:00,198.53,198.73,198.35,198.35,59653.0,193.9553,194.1507,193.7794,193.7794,59653.0
2024-05-31 10:25:00,198.39,198.79,198.35,198.61,61074.0,193.8185,194.2093,193.7794,194.0334,61074.0
2024-05-31 10:30:00,198.59,199.07,198.47,199.06,87935.0,194.0139,194.4828,193.8967,194.4731,87935.0
2024-05-31 10:35:00,199.05,199.11,198.72,198.77,57399.0,194.4633,194.5219,194.1409,194.1897,57399.0
2024-05-31 10:40:00,198.76,198.88,198.67,198.81,48095.0,194.18,194.2972,194.0921,194.2288,48095.0
2024-05-31 10:45:00,198.81,199.03,198.77,198.95,40710.0,194.2288,194.4438,194.1897,194.3656,40710.0
2024-05-31 10:50:00,198.95,199.21,198.9,199.2,40839.0,194.3656,194.6196,194.3168,194.6098,40839.0
2024-05-31 10:55:00,199.22,199.42,199.21,199.3,67894.0,194.6294,194.8248,194.6196,194.7075,67894.0
2024-05-31 11:00:00,199.33,199.42,199.18,199.28,43326.0,194.7368,194.8248,194.5903,194.688,43326.0
2024-05-31 11:05:00,199.29,199.39,199.24,199.36,40806.0,194.6978,194.7955,194.6489,194.7662,40806.0
2024-05-31 11:10:00,199.36,199.44,199.27,199.39,43168.0,194.7662,194.8443,194.6782,194.7955,43168.0
2024-05-31 11:15:00,199.41,199.43,199.06,199.06,65608.0,194.815,194.8345,194.4731,194.4731,65608.0
2024-05-31 11:20:00,199.06,199.42,199.03,199.42,42042.0,194.4731,194.8248,194.4438,194.8248,42042.0
2024-05-31 11:25:00,199.41,199.71,199.34,199.71,40406.0,194.815,195.1081,194.7466,195.1081,40406.0
2024-05-31 11:30:00,199.67,199.9,199.66,199.9,23188.0,195.069,195.2937,195.0592,195.2937,23188.0
2024-05-31 11:35:00,199.9,199.98,199.72,199.78,28023.0,195.2937,195.3719,195.1179,195.1765,28023.0
2024-05-31 11:40:00,199.8,199.82,199.53,199.63,35868.0,195.196,195.2156,194.9322,195.0299,35868.0
2024-05-31 11:45:00,199.62,199.76,199.59,199.59,38666.0,195.0202,195.1569,194.9909,194.9909,38666.0
2024-05-31 11:50:00,199.6,199.7,199.54,199.56,21635.0,195.0006,195.0983,194.942,194.9615,21635.0
2024-05-31 11:55:00,199.55,199.73,199.52,199.68,29569.0,194.9518,195.1276,194.9225,195.0788,29569.0
2024-05-31 12:00:00,199.68,199.69,199.33,199.38,30349.0,195.0788,195.0885,194.7368,194.7857,30349.0
2024-05-31 12:05:00,199.38,199.41,199.27,199.3,23862.0,194.7857,194.815,194.6782,194.7075,23862.0
2024-05-31 12:10:00,199.3,199.33,199.17,199.27,25142.0,194.7075,194.7368,194.5805,194.6782,25142.0
2024-05-31 12:15:00,199.27,199.3,199.05,199.19,18934.0,194.6782,194.7075,194.4633,194.6001,18934.0
2024-05-31 12:20:00,199.19,199.28,199.03,199.16,43743.0,194.6001,194.688,194.4438,194.5708,43743.0
2024-05-31 12:25:00,199.15,199.28,199.1,199.28,34935.0,194.561,194.688,194.5121,194.688,34935.0
2024-05-31 12:30:00,199.26,199.39,199.23,199.31,30654.0,194.6685,194.7955,194.6391,194.7173,30654.0
2024-05-31 12:35:00,199.31,199.36,199.22,199.34,27050.0,194.7173,194.7662,194.6294,194.7466,27050.0
2024-05-31 12:40:00,199.33,199.37,199.21,199.27,26329.0,194.7368,194.7759,194.6196,194.6782,26329.0
2024-05-31 12:45:00,199.28,199.36,199.26,199.34,15228.0,194.688,194.7662,194.6685,194.7466,15228.0
2024-05-31 12:50:00,199.35,199.46,199.32,199.46,18503.0,194.7564,194.8638,194.7271,194.8638,18503.0
2024-05-31 12:55:00,199.46,199.52,199.44,199.52,20122.0,194.8638,194.9225,194.8443,194.9225,20122.0
2024-05-31 13:00:00,199.56,199.61,199.52,199.54,31406.0,194.9615,195.0104,194.9225,194.942,31406.0
2024-05-31 13:05:00,199.55,199.7,199.55,199.68,21587.0,194.9518,195.0983,194.9518,195.0788,21587.0
2024-05-31 13:10:00,199.66,199.72,199.66,199.71,26732.0,195.0592,195.1179,195.0592,195.1081,26732.0
2024-05-31 13:15:00,199.71,199.78,199.61,199.64,35699.0,195.1081,195.1765,195.0104,195.0397,35699.0
2024-05-31 13:20:00,199.67,199.77,199.63,199.75,46737.0,195.069,195.1667,195.0299,195.1472,46737.0
2024-05-31 13:25:00,199.74,199.85,199.74,199.81,28701.0,195.1374,195.2449,195.1374,195.2058,28701.0
2024-05-31 13:30:00,199.83,199.95,199.81,199.92,30823.0,195.2253,195.3426,195.2058,195.3132,30823.0
2024-05-31 13:35:00,199.95,200.07,199.91,199.96,138141.0,195.3426,195.4598,195.3035,195.3523,138141.0
2024-05-31 13:40:00,199.97,200.27,199.93,200.26,38594.0,195.3621,195.6552,195.323,195.6454,38594.0
2024-05-31 13:45:00,200.25,200.31,200.11,200.21,56506.0,195.6356,195.6943,195.4989,195.5966,56506.0
2024-05-31 13:50:00,200.2,200.22,200.03,200.08,29884.0,195.5868,195.6063,195.4207,195.4696,29884.0
2024-05-31 13:55:00,200.08,200.52,200.08,200.51,48044.0,195.4696,195.8994,195.4696,195.8897,48044.0
2024-05-31 14:00:00,200.5,200.66,200.46,200.62,45932.0,195.8799,196.0362,195.8408,195.9971,45932.0
2024-05-31 14:05:00,200.62,200.81,200.59,200.79,59134.0,195.9971,196.1827,195.9678,196.1632,59134.0
2024-05-31 14:10:00,200.79,200.91,200.74,200.79,45012.0,196.1632,196.2804,196.1144,196.1632,45012.0
2024-05-31 14:15:00,200.81,201.31,200.81,201.24,96659.0,196.1827,196.6712,196.1827,196.6028,96659.0
2024-05-31 14:20:00,201.24,201.48,201.23,201.41,65502.0,196.6028,196.8373,196.5931,196.7689,65502.0
2024-05-31 14:25:00,201.4,201.46,201.27,201.46,48588.0,196.7591,196.8178,196.6321,196.8178,48588.0
2024-05-31 14:30:00,201.46,201.64,201.4,201.45,79695.0,196.8178,196.9936,196.7591,196.808,79695.0
2024-05-31 14:35:00,201.47,201.7,201.47,201.58,74021.0,196.8275,197.0522,196.8275,196.935,74021.0
2024-05-31 14:40:00,201.58,201.6,201.44,201.59,43588.0,196.935,196.9545,196.7982,196.9448,43588.0
2024-05-31 14:45:00,201.6,201.61,201.28,201.35,71430.0,196.9545,196.9643,196.6419,196.7103,71430.0
2024-05-31 14:50:00,201.35,201.43,201.18,201.23,77524.0,196.7103,196.7885,196.5442,196.5931,77524.0
2024-05-31 14:55:00,201.24,201.45,201.24,201.34,53362.0,196.6028,196.808,196.6028,196.7005,53362.0
2024-05-31 15:00:00,201.35,201.35,201.11,201.18,46498.0,196.7103,196.7103,196.4758,196.5442,46498.0
2024-05-31 15:05:00,201.19,201.62,201.19,201.6,53822.0,196.554,196.9741,196.554,196.9545,53822.0
2024-05-31 15:10:00,201.58,201.66,201.49,201.66,56335.0,196.935,197.0132,196.8471,197.0132,56335.0
2024-05-31 15:15:00,201.66,201.84,201.64,201.81,115310.0,197.0132,197.189,196.9936,197.1597,115310.0
2024-05-31 15:20:00,201.81,202.0,201.63,201.93,167616.0,197.1597,197.3453,196.9838,197.2769,167616.0
2024-05-31 15:25:00,201.94,201.98,201.6,201.6,93718.0,197.2867,197.3258,196.9545,196.9545,93718.0
2024-05-31 15:30:00,201.59,201.67,201.36,201.37,83922.0,196.9448,197.0229,196.7201,196.7298,83922.0
2024-05-31 15:35:00,201.35,201.57,201.32,201.56,65267.0,196.7103,196.9252,196.681,196.9155,65267.0
2024-05-31 15:40:00,201.56,202.03,201.56,202.02,117480.0,196.9155,197.3746,196.9155,197.3649,117480.0
2024-05-31 15:45:00,202.02,202.2,201.88,202.2,101181.0,197.3649,197.5407,197.2281,197.5407,101181.0
2024-05-31 15:50:00,202.2,202.49,201.8,202.36,225906.0,197.5407,197.824,197.1499,197.697,225906.0
2024-05-31 15:55:00,202.34,203.3,202.32,203.0,718934.0,197.6775,198.6154,197.6579,198.3223,718934.0
2024-06-03 09:30:00,202.31,202.31,201.39,201.59,188242.0,197.6482,197.6482,196.7494,196.9448,188242.0
2024-06-03 09:35:00,201.54,201.97,201.38,201.96,80870.0,196.8959,197.316,196.7396,197.3062,80870.0
2024-06-03 09:40:00,201.94,202.42,201.81,202.25,55598.0,197.2867,197.7556,197.1597,197.5896,55598.0
2024-06-03 09:45:00,202.31,202.41,201.96,202.14,47164.0,197.6482,197.7459,197.3062,197.4821,47164.0
2024-06-03 09:50:00,202.12,202.15,201.45,201.54,92797.0,197.4626,197.4919,196.808,196.8959,92797.0
2024-06-03 09:55:00,201.59,201.65,201.22,201.5,76778.0,196.9448,197.0034,196.5833,196.8568,76778.0
2024-06-03 10:00:00,201.56,202.18,201.08,201.18,65163.0,196.9155,197.5212,196.4465,196.5442,65163.0
2024-06-03 10:05:00,201.19,201.91,201.19,201.29,41818.0,196.554,197.2574,196.554,196.6517,41818.0
2024-06-03 10:10:00,201.25,201.56,201.25,201.47,30126.0,196.6126,196.9155,196.6126,196.8275,30126.0
2024-06-03 10:15:00,201.5,201.69,201.43,201.55,21149.0,196.8568,197.0425,196.7885,196.9057,21149.0
2024-06-03 10:20:00,201.55,201.65,201.41,201.46,27646.0,196.9057,197.0034,196.7689,196.8178,27646.0
2024-06-03 10:25:00,201.44,201.57,201.42,201.44,13702.0,196.7982,196.9252,196.7787,196.7982,13702.0
2024-06-03 10:30:00,201.44,201.54,201.3,201.49,28131.0,196.7982,196.8959,196.6614,196.8471,28131.0
2024-06-03 10:35:00,201.49,201.57,201.18,201.35,27591.0,196.8471,196.9252,196.5442,196.7103,27591.0
2024-06-03 10:40:00,201.34,201.77,201.32,201.64,34644.0,196.7005,197.1206,196.681,196.9936,34644.0
2024-06-03 10:45:00,201.61,201.7,201.21,201.54,20883.0,196.9643,197.0522,196.5735,196.8959,20883.0
2024-06-03 10:50:00,201.56,201.83,201.56,201.71,25508.0,196.9155,197.1792,196.9155,197.062,25508.0
2024-06-03 10:55:00,201.66,201.74,201.43,201.52,19695.0,197.0132,197.0913,196.7885,196.8764,19695.0
2024-06-03 11:00:00,201.49,201.49,200.94,201.1,39815.0,196.8471,196.8471,196.3097,196.4661,39815.0
2024-06-03 11:05:00,201.1,201.56,200.98,201.44,20879.0,196.4661,196.9155,196.3488,196.7982,20879.0
2024-06-03 11:10:00,201.45,201.53,201.2,201.43,20585.0,196.808,196.8861,196.5638,196.7885,20585.0
2024-06-03 11:15:00,201.41,201.47,201.23,201.28,16163.0,196.7689,196.8275,196.5931,196.6419,16163.0
2024-06-03 11:20:00,201.25,201.29,200.68,200.78,31364.0,196.6126,196.6517,196.0557,196.1534,31364.0
2024-06-03 11:25:00,200.77,200.81,200.46,200.61,40038.0,196.1437,196.1827,195.8408,195.9873,40038.0
2024-06-03 11:30:00,200.63,200.63,200.33,200.37,37108.0,196.0069,196.0069,195.7138,195.7529,37108.0
2024-06-03 11:35:00,200.34,200.6,200.07,200.07,59628.0,195.7236,195.9776,195.4598,195.4598,59628.0
2024-06-03 11:40:00,200.02,200.05,199.61,199.88,98225.0,195.4109,195.4403,195.0104,195.2742,98225.0
2024-06-03 11:45:00,199.87,200.24,199.82,199.94,38151.0,195.2644,195.6259,195.2156,195.3328,38151.0
2024-06-03 11:50:00,199.92,200.26,199.92,200.03,28077.0,195.3132,195.6454,195.3132,195.4207,28077.0
2024-06-03 11:55:00,200.06,200.11,199.91,199.99,33198.0,195.45,195.4989,195.3035,195.3816,33198.0
2024-06-03 12:00:00,200.08,200.31,200.07,200.09,24191.0,195.4696,195.6943,195.4598,195.4793,24191.0
2024-06-03 12:05:00,200.09,200.12,199.64,199.82,34224.0,195.4793,195.5086,195.0397,195.2156,34224.0
2024-06-03 12:10:00,199.82,199.9,199.29,199.36,46612.0,195.2156,195.2937,194.6978,194.7662,46612.0
2024-06-03 12:15:00,199.36,199.5,199.21,199.27,37107.0,194.7662,194.9029,194.6196,194.6782,37107.0
2024-06-03 12:20:00,199.24,199.46,199.21,199.41,21383.0,194.6489,194.8638,194.6196,194.815,21383.0
2024-06-03 12:25:00,199.45,199.56,199.29,199.4,20276.0,194.8541,194.9615,194.6978,194.8052,20276.0
2024-06-03 12:30:00,199.41,199.53,199.19,199.26,22114.0,194.815,194.9322,194.6001,194.6685,22114.0
2024-06-03 12:35:00,199.28,199.53,199.19,199.52,16892.0,194.688,194.9322,194.6001,194.9225,16892.0
2024-06-03 12:40:00,199.5,199.63,199.44,199.54,41042.0,194.9029,195.0299,194.8443,194.942,41042.0
2024-06-03 12:45:00,199.53,199.7,199.51,199.64,10800.0,194.9322,195.0983,194.9127,195.0397,10800.0
2024-06-03 12:50:00,199.61,199.62,199.32,199.41,26468.0,195.0104,195.0202,194.7271,194.815,26468.0
2024-06-03 12:55:00,199.45,199.67,199.4,199.62,11187.0,194.8541,195.069,194.8052,195.0202,11187.0
2024-06-03 13:00:00,199.63,199.74,199.53,199.69,15898.0,195.0299,195.1374,194.9322,195.0885,15898.0
2024-06-03 13:05:00,199.71,199.83,199.55,199.55,27979.0,195.1081,195.2253,194.9518,194.9518,27979.0
2024-06-03 13:10:00,199.55,199.61,199.35,199.5,22795.0,194.9518,195.0104,194.7564,194.9029,22795.0
2024-06-03 13:15:00,199.49,199.79,199.45,199.74,13364.0,194.8932,195.1862,194.8541,195.1374,13364.0
2024-06-03 13:20:00,199.76,199.93,199.67,199.84,17345.0,195.1569,195.323,195.069,195.2351,17345.0
2024-06-03 13:25:00,199.82,200.1,199.81,200.04,24095.0,195.2156,195.4891,195.2058,195.4305,24095.0
2024-06-03 13:30:00,200.02,200.23,200.01,200.15,59671.0,195.4109,195.6161,195.4012,195.5379,59671.0
2024-06-03 13:35:00,200.15,200.41,200.04,200.34,33243.0,195.5379,195.792,195.4305,195.7236,33243.0
2024-06-03 13:40:00,200.35,200.46,200.23,200.3,29541.0,195.7333,195.8408,195.6161,195.6845,29541.0
2024-06-03 13:45:00,200.33,200.4,200.19,200.23,19937.0,195.7138,195.7822,195.577,195.6161,19937.0
2024-06-03 13:50:00,200.27,200.28,200.12,200.12,37586.0,195.6552,195.665,195.5086,195.5086,37586.0
2024-06-03 13:55:00,200.13,200.22,200.02,200.22,26972.0,195.5184,195.6063,195.4109,195.6063,26972.0
2024-06-03 14:00:00,200.23,200.44,200.19,200.38,32773.0,195.6161,195.8213,195.577,195.7626,32773.0
2024-06-03 14:05:00,200.38,200.49,200.29,200.42,24650.0,195.7626,195.8701,195.6747,195.8017,24650.0
2024-06-03 14:10:00,200.44,200.53,200.11,200.18,44041.0,195.8213,195.9092,195.4989,195.5673,44041.0
2024-06-03 14:15:00,200.19,200.42,200.19,200.39,21145.0,195.577,195.8017,195.577,195.7724,21145.0
2024-06-03 14:20:00,200.38,200.5,200.33,200.45,30115.0,195.7626,195.8799,195.7138,195.831,30115.0
2024-06-03 14:25:00,200.46,200.54,200.36,200.44,21054.0,195.8408,195.919,195.7431,195.8213,21054.0
2024-06-03 14:30:00,200.47,200.68,200.46,200.65,28457.0,195.8506,196.0557,195.8408,196.0264,28457.0
2024-06-03 14:35:00,200.61,200.68,200.56,200.65,27799.0,195.9873,196.0557,195.9385,196.0264,27799.0
2024-06-03 14:40:00,200.65,200.79,200.44,200.62,47722.0,196.0264,196.1632,195.8213,195.9971,47722.0
2024-06-03 14:45:00,200.64,200.89,200.61,200.89,26304.0,196.0167,196.2609,195.9873,196.2609,26304.0
2024-06-03 14:50:00,200.91,200.91,200.76,200.83,20519.0,196.2804,196.2804,196.1339,196.2023,20519.0
2024-06-03 14:55:00,200.86,200.88,200.76,200.84,27716.0,196.2316,196.2511,196.1339,196.212,27716.0
2024-06-03 15:00:00,200.87,201.21,200.87,201.18,62635.0,196.2414,196.5735,196.2414,196.5442,62635.0
2024-06-03 15:05:00,201.2,201.22,201.06,201.16,29949.0,196.5638,196.5833,196.427,196.5247,29949.0
2024-06-03 15:10:00,201.16,201.26,201.12,201.15,25738.0,196.5247,196.6224,196.4856,196.5149,25738.0
2024-06-03 15:15:00,201.14,201.19,201.09,201.18,28620.0,196.5051,196.554,196.4563,196.5442,28620.0
2024-06-03 15:20:00,201.19,201.23,201.1,201.15,35588.0,196.554,196.5931,196.4661,196.5149,35588.0
2024-06-03 15:25:00,201.16,201.22,201.11,201.15,30002.0,196.5247,196.5833,196.4758,196.5149,30002.0
2024-06-03 15:30:00,201.15,201.31,201.07,201.28,34295.0,196.5149,196.6712,196.4367,196.6419,34295.0
2024-06-03 15:35:00,201.27,201.27,200.97,201.0,55282.0,196.6321,196.6321,196.3391,196.3684,55282.0
2024-06-03 15:40:00,201.0,201.15,200.92,201.09,48821.0,196.3684,196.5149,196.2902,196.4563,48821.0
2024-06-03 15:45:00,201.1,201.41,201.09,201.41,54463.0,196.4661,196.7689,196.4563,196.7689,54463.0
2024-06-03 15:50:00,201.39,201.64,201.25,201.6,86124.0,196.7494,196.9936,196.6126,196.9545,86124.0
2024-06-03 15:55:00,201.59,201.8,201.44,201.8,244440.0,196.9448,197.1499,196.7982,197.1499,244440.0
2024-06-04 09:30:00,200.16,201.37,199.93,201.32,142943.0,195.5477,196.7298,195.323,196.681,142943.0
2024-06-04 09:35:00,201.34,201.51,200.9,201.04,62469.0,196.7005,196.8666,196.2707,196.4074,62469.0
2024-06-04 09:40:00,201.04,201.57,201.04,201.47,72727.0,196.4074,196.9252,196.4074,196.8275,72727.0
2024-06-04 09:45:00,201.51,201.98,201.5,201.91,92344.0,196.8666,197.3258,196.8568,197.2574,92344.0
2024-06-04 09:50:00,201.89,201.89,201.02,201.18,107779.0,197.2379,197.2379,196.3879,196.5442,107779.0
2024-06-04 09:55:00,201.2,201.58,201.19,201.56,40454.0,196.5638,196.935,196.554,196.9155,40454.0
2024-06-04 10:00:00,201.6,201.93,201.28,201.28,42000.0,196.9545,197.2769,196.6419,196.6419,42000.0
2024-06-04 10:05:00,201.3,201.3,200.92,200.93,33087.0,196.6614,196.6614,196.2902,196.3,33087.0
2024-06-04 10:10:00,200.93,201.12,200.83,201.12,42649.0,196.3,196.4856,196.2023,196.4856,42649.0
2024-06-04 10:15:00,201.12,201.21,200.92,201.01,59463.0,196.4856,196.5735,196.2902,196.3781,59463.0
2024-06-04 10:20:00,201.02,201.28,200.89,200.92,42712.0,196.3879,196.6419,196.2609,196.2902,42712.0
2024-06-04 10:25:00,200.95,201.29,200.95,201.25,40161.0,196.3195,196.6517,196.3195,196.6126,40161.0
2024-06-04 10:30:00,201.21,201.3,200.98,200.99,38318.0,196.5735,196.6614,196.3488,196.3586,38318.0
2024-06-04 10:35:00,201.0,201.04,200.58,200.75,49842.0,196.3684,196.4074,195.958,196.1241,49842.0
2024-06-04 10:40:00,200.78,200.89,200.7,200.72,29228.0,196.1534,196.2609,196.0753,196.0948,29228.0
2024-06-04 10:45:00,200.71,200.71,200.23,200.31,48159.0,196.085,196.085,195.6161,195.6943,48159.0
2024-06-04 10:50:00,200.34,200.36,200.04,200.05,34217.0,195.7236,195.7431,195.4305,195.4403,34217.0
2024-06-04 10:55:00,200.07,200.08,199.42,199.53,78073.0,195.4598,195.4696,194.8248,194.9322,78073.0
2024-06-04 11:00:00,199.53,199.57,198.86,199.02,144745.0,194.9322,194.9713,194.2777,194.434,144745.0
2024-06-04 11:05:00,199.02,199.27,198.94,198.97,73765.0,194.434,194.6782,194.3558,194.3851,73765.0
2024-06-04 11:10:00,198.97,199.14,198.74,199.08,84234.0,194.3851,194.5512,194.1604,194.4926,84234.0
2024-06-04 11:15:00,199.07,199.38,199.05,199.3,44335.0,194.4828,194.7857,194.4633,194.7075,44335.0
2024-06-04 11:20:00,199.29,199.41,199.06,199.13,53015.0,194.6978,194.815,194.4731,194.5415,53015.0
2024-06-04 11:25:00,199.13,199.15,198.91,199.06,55395.0,194.5415,194.561,194.3265,194.4731,55395.0
2024-06-04 11:30:00,199.07,199.2,198.9,199.03,54801.0,194.4828,194.6098,194.3168,194.4438,54801.0
2024-06-04 11:35:00,199.02,199.04,198.8,198.97,50923.0,194.434,194.4535,194.2191,194.3851,50923.0
2024-06-04 11:40:00,198.97,199.01,198.84,198.93,27686.0,194.3851,194.4242,194.2581,194.3461,27686.0
2024-06-04 11:45:00,198.93,199.06,198.81,198.87,30384.0,194.3461,194.4731,194.2288,194.2874,30384.0
2024-06-04 11:50:00,198.9,198.9,198.63,198.76,38105.0,194.3168,194.3168,194.053,194.18,38105.0
2024-06-04 11:55:00,198.77,198.8,198.67,198.7,37708.0,194.1897,194.2191,194.0921,194.1214,37708.0
2024-06-04 12:00:00,198.7,198.74,198.28,198.51,57511.0,194.1214,194.1604,193.711,193.9357,57511.0
2024-06-04 12:05:00,198.49,198.58,198.33,198.46,34288.0,193.9162,194.0041,193.7599,193.8869,34288.0
2024-06-04 12:10:00,198.46,198.55,198.4,198.5,34520.0,193.8869,193.9748,193.8283,193.926,34520.0
2024-06-04 12:15:00,198.5,198.55,198.41,198.52,51686.0,193.926,193.9748,193.838,193.9455,51686.0
2024-06-04 12:20:00,198.51,198.76,198.48,198.75,46668.0,193.9357,194.18,193.9064,194.1702,46668.0
2024-06-04 12:25:00,198.77,199.06,198.76,199.0,78216.0,194.1897,194.4731,194.18,194.4144,78216.0
2024-06-04 12:30:00,198.99,199.0,198.86,198.94,25478.0,194.4047,194.4144,194.2777,194.3558,25478.0
2024-06-04 12:35:00,198.94,198.95,198.63,198.72,33907.0,194.3558,194.3656,194.053,194.1409,33907.0
2024-06-04 12:40:00,198.71,198.96,198.6,198.87,38112.0,194.1311,194.3754,194.0237,194.2874,38112.0
2024-06-04 12:45:00,198.87,199.06,198.87,198.95,28161.0,194.2874,194.4731,194.2874,194.3656,28161.0
2024-06-04 12:50:00,198.94,198.94,198.56,198.83,33834.0,194.3558,194.3558,193.9846,194.2484,33834.0
2024-06-04 12:55:00,198.82,199.01,198.82,198.92,21584.0,194.2386,194.4242,194.2386,194.3363,21584.0
2024-06-04 13:00:00,198.91,198.96,198.79,198.91,23594.0,194.3265,194.3754,194.2093,194.3265,23594.0
2024-06-04 13:05:00,198.93,198.93,198.7,198.8,26470.0,194.3461,194.3461,194.1214,194.2191,26470.0
2024-06-04 13:10:00,198.83,199.02,198.82,198.95,19856.0,194.2484,194.434,194.2386,194.3656,19856.0
2024-06-04 13:15:00,198.94,199.03,198.93,199.0,16213.0,194.3558,194.4438,194.3461,194.4144,16213.0
2024-06-04 13:20:00,199.0,199.22,198.99,199.1,32923.0,194.4144,194.6294,194.4047,194.5121,32923.0
2024-06-04 13:25:00,199.11,199.33,198.99,199.31,30053.0,194.5219,194.7368,194.4047,194.7173,30053.0
2024-06-04 13:30:00,199.36,199.36,199.03,199.12,32013.0,194.7662,194.7662,194.4438,194.5317,32013.0
2024-06-04 13:35:00,199.13,199.25,199.08,199.24,25831.0,194.5415,194.6587,194.4926,194.6489,25831.0
2024-06-04 13:40:00,199.25,199.35,199.11,199.18,39904.0,194.6587,194.7564,194.5219,194.5903,39904.0
2024-06-04 13:45:00,199.19,199.29,199.19,199.2,18313.0,194.6001,194.6978,194.6001,194.6098,18313.0
2024-06-04 13:50:00,199.2,199.31,199.15,199.25,20503.0,194.6098,194.7173,194.561,194.6587,20503.0
2024-06-04 13:55:00,199.23,199.3,199.13,199.22,27569.0,194.6391,194.7075,194.5415,194.6294,27569.0
2024-06-04 14:00:00,199.21,199.29,199.15,199.28,29826.0,194.6196,194.6978,194.561,194.688,29826.0
2024-06-04 14:05:00,199.27,199.27,199.09,199.16,46240.0,194.6782,194.6782,194.5024,194.5708,46240.0
2024-06-04 14:10:00,199.16,199.24,199.09,199.14,45469.0,194.5708,194.6489,194.5024,194.5512,45469.0
2024-06-04 14:15:00,199.13,199.43,199.13,199.22,60811.0,194.5415,194.8345,194.5415,194.6294,60811.0
2024-06-04 14:20:00,199.22,199.56,199.22,199.52,46584.0,194.6294,194.9615,194.6294,194.9225,46584.0
2024-06-04 14:25:00,199.52,199.55,199.23,199.3,38663.0,194.9225,194.9518,194.6391,194.7075,38663.0
2024-06-04 14:30:00,199.33,199.33,199.12,199.14,32734.0,194.7368,194.7368,194.5317,194.5512,32734.0
2024-06-04 14:35:00,199.13,199.19,198.99,199.12,30202.0,194.5415,194.6001,194.4047,194.5317,30202.0
2024-06-04 14:40:00,199.12,199.21,199.06,199.19,33027.0,194.5317,194.6196,194.4731,194.6001,33027.0
2024-06-04 14:45:00,199.19,199.27,199.04,199.13,35118.0,194.6001,194.6782,194.4535,194.5415,35118.0
2024-06-04 14:50:00,199.14,199.16,199.05,199.07,22670.0,194.5512,194.5708,194.4633,194.4828,22670.0
2024-06-04 14:55:00,199.08,199.12,198.93,199.0,38417.0,194.4926,194.5317,194.3461,194.4144,38417.0
2024-06-04 15:00:00,198.98,198.98,198.53,198.57,31351.0,194.3949,194.3949,193.9553,193.9944,31351.0
2024-06-04 15:05:00,198.56,198.77,198.49,198.75,32368.0,193.9846,194.1897,193.9162,194.1702,32368.0
2024-06-04 15:10:00,198.76,199.07,198.76,198.96,60163.0,194.18,194.4828,194.18,194.3754,60163.0
2024-06-04 15:15:00,198.96,199.13,198.94,199.03,41980.0,194.3754,194.5415,194.3558,194.4438,41980.0
2024-06-04 15:20:00,199.03,199.09,198.98,199.08,24851.0,194.4438,194.5024,194.3949,194.4926,24851.0
2024-06-04 15:25:00,199.07,199.12,198.99,199.01,37467.0,194.4828,194.5317,194.4047,194.4242,37467.0
2024-06-04 15:30:00,199.01,199.11,198.84,198.97,43621.0,194.4242,194.5219,194.2581,194.3851,43621.0
2024-06-04 15:35:00,198.97,199.02,198.84,199.0,48218.0,194.3851,194.434,194.2581,194.4144,48218.0
2024-06-04 15:40:00,199.02,199.26,198.95,199.25,73561.0,194.434,194.6685,194.3656,194.6587,73561.0
2024-06-04 15:45:00,199.24,199.29,198.99,199.08,86753.0,194.6489,194.6978,194.4047,194.4926,86753.0
2024-06-04 15:50:00,199.09,199.27,199.05,199.17,121394.0,194.5024,194.6782,194.4633,194.5805,121394.0
2024-06-04 15:55:00,199.19,199.22,198.94,199.15,264156.0,194.6001,194.6294,194.3558,194.561,264156.0
2024-06-05 09:30:00,199.76,199.82,198.68,199.26,176867.0,195.1569,195.2156,194.1018,194.6685,176867.0
2024-06-05 09:35:00,199.25,199.8,199.11,199.43,66513.0,194.6587,195.196,194.5219,194.8345,66513.0
2024-06-05 09:40:00,199.46,199.66,199.12,199.61,68212.0,194.8638,195.0592,194.5317,195.0104,68212.0
2024-06-05 09:45:00,199.61,199.67,199.24,199.45,63136.0,195.0104,195.069,194.6489,194.8541,63136.0
2024-06-05 09:50:00,199.44,199.44,198.73,198.86,64328.0,194.8443,194.8443,194.1507,194.2777,64328.0
2024-06-05 09:55:00,198.87,198.94,198.61,198.69,64151.0,194.2874,194.3558,194.0334,194.1116,64151.0
2024-06-05 10:00:00,198.68,198.68,197.81,198.18,138211.0,194.1018,194.1018,193.2519,193.6133,138211.0
2024-06-05 10:05:00,198.2,198.23,197.77,197.86,112122.0,193.6329,193.6622,193.2128,193.3007,112122.0
2024-06-05 10:10:00,197.86,198.09,197.84,197.89,74800.0,193.3007,193.5254,193.2812,193.33,74800.0
2024-06-05 10:15:00,197.89,198.24,197.81,198.14,68979.0,193.33,193.672,193.2519,193.5743,68979.0
2024-06-05 10:20:00,198.18,198.34,198.11,198.24,53453.0,193.6133,193.7697,193.545,193.672,53453.0
2024-06-05 10:25:00,198.25,198.44,198.15,198.19,76218.0,193.6817,193.8674,193.584,193.6231,76218.0
2024-06-05 10:30:00,198.2,198.6,198.18,198.49,47271.0,193.6329,194.0237,193.6133,193.9162,47271.0
2024-06-05 10:35:00,198.47,198.52,198.26,198.3,56818.0,193.8967,193.9455,193.6915,193.7306,56818.0
2024-06-05 10:40:00,198.29,198.54,198.21,198.27,49922.0,193.7208,193.965,193.6427,193.7013,49922.0
2024-06-05 10:45:00,198.28,198.31,198.15,198.28,41510.0,193.711,193.7403,193.584,193.711,41510.0
2024-06-05 10:50:00,198.27,198.37,198.21,198.27,36398.0,193.7013,193.799,193.6427,193.7013,36398.0
2024-06-05 10:55:00,198.26,198.35,198.09,198.17,101291.0,193.6915,193.7794,193.5254,193.6036,101291.0
2024-06-05 11:00:00,198.18,198.52,198.18,198.48,70568.0,193.6133,193.9455,193.6133,193.9064,70568.0
2024-06-05 11:05:00,198.48,198.5,198.23,198.26,23380.0,193.9064,193.926,193.6622,193.6915,23380.0
2024-06-05 11:10:00,198.26,198.32,198.14,198.2,25335.0,193.6915,193.7501,193.5743,193.6329,25335.0
2024-06-05 11:15:00,198.23,198.28,198.1,198.12,38595.0,193.6622,193.711,193.5352,193.5547,38595.0
2024-06-05 11:20:00,198.13,198.14,198.01,198.08,38781.0,193.5645,193.5743,193.4473,193.5156,38781.0
2024-06-05 11:25:00,198.07,198.09,197.89,198.04,64515.0,193.5059,193.5254,193.33,193.4766,64515.0
2024-06-05 11:30:00,198.05,198.1,197.84,197.92,50787.0,193.4863,193.5352,193.2812,193.3593,50787.0
2024-06-05 11:35:00,197.93,198.06,197.9,197.93,58463.0,193.3691,193.4961,193.3398,193.3691,58463.0
2024-06-05 11:40:00,197.93,198.04,197.77,197.83,73959.0,193.3691,193.4766,193.2128,193.2714,73959.0
2024-06-05 11:45:00,197.84,197.97,197.81,197.89,57834.0,193.2812,193.4082,193.2519,193.33,57834.0
2024-06-05 11:50:00,197.89,197.91,197.67,197.83,65020.0,193.33,193.3496,193.1151,193.2714,65020.0
2024-06-05 11:55:00,197.82,197.82,197.67,197.69,42334.0,193.2616,193.2616,193.1151,193.1346,42334.0
2024-06-05 12:00:00,197.69,197.71,197.62,197.65,57629.0,193.1346,193.1542,193.0662,193.0956,57629.0
2024-06-05 12:05:00,197.65,197.66,197.36,197.51,87955.0,193.0956,193.1053,192.8122,192.9588,87955.0
2024-06-05 12:10:00,197.53,197.69,197.53,197.6,52727.0,192.9783,193.1346,192.9783,193.0467,52727.0
2024-06-05 12:15:00,197.6,197.66,197.11,197.12,86466.0,193.0467,193.1053,192.568,192.5778,86466.0
2024-06-05 12:20:00,197.11,197.29,197.11,197.28,64814.0,192.568,192.7439,192.568,192.7341,64814.0
2024-06-05 12:25:00,197.3,197.3,197.12,197.26,77677.0,192.7536,192.7536,192.5778,192.7145,77677.0
2024-06-05 12:30:00,197.26,197.44,197.26,197.27,46143.0,192.7145,192.8904,192.7145,192.7243,46143.0
2024-06-05 12:35:00,197.27,197.33,197.15,197.15,40960.0,192.7243,192.7829,192.6071,192.6071,40960.0
2024-06-05 12:40:00,197.16,197.35,197.09,197.27,60992.0,192.6168,192.8025,192.5485,192.7243,60992.0
2024-06-05 12:45:00,197.26,197.48,197.26,197.43,45609.0,192.7145,192.9295,192.7145,192.8806,45609.0
2024-06-05 12:50:00,197.43,197.45,197.2,197.25,38840.0,192.8806,192.9002,192.6559,192.7048,38840.0
2024-06-05 12:55:00,197.25,197.3,197.19,197.26,39600.0,192.7048,192.7536,192.6462,192.7145,39600.0
2024-06-05 13:00:00,197.25,197.44,197.23,197.39,30669.0,192.7048,192.8904,192.6852,192.8415,30669.0
2024-06-05 13:05:00,197.4,197.51,197.35,197.49,37920.0,192.8513,192.9588,192.8025,192.9392,37920.0
2024-06-05 13:10:00,197.5,197.72,197.47,197.64,87957.0,192.949,193.1639,192.9197,193.0858,87957.0
2024-06-05 13:15:00,197.66,197.66,197.32,197.32,63383.0,193.1053,193.1053,192.7732,192.7732,63383.0
2024-06-05 13:20:00,197.33,197.5,197.2,197.48,57433.0,192.7829,192.949,192.6559,192.9295,57433.0
2024-06-05 13:25:00,197.49,197.65,197.43,197.6,30708.0,192.9392,193.0956,192.8806,193.0467,30708.0
2024-06-05 13:30:00,197.6,197.64,197.55,197.63,27274.0,193.0467,193.0858,192.9979,193.076,27274.0
2024-06-05 13:35:00,197.65,197.66,197.46,197.6,46274.0,193.0956,193.1053,192.9099,193.0467,46274.0
2024-06-05 13:40:00,197.6,197.63,197.48,197.54,30565.0,193.0467,193.076,192.9295,192.9881,30565.0
2024-06-05 13:45:00,197.54,197.57,197.38,197.41,28874.0,192.9881,193.0174,192.8318,192.8611,28874.0
2024-06-05 13:50:00,197.41,197.51,197.4,197.5,41556.0,192.8611,192.9588,192.8513,192.949,41556.0
2024-06-05 13:55:00,197.51,197.62,197.48,197.6,59344.0,192.9588,193.0662,192.9295,193.0467,59344.0
2024-06-05 14:00:00,197.61,197.75,197.61,197.72,60437.0,193.0565,193.1933,193.0565,193.1639,60437.0
2024-06-05 14:05:00,197.72,197.73,197.62,197.72,37926.0,193.1639,193.1737,193.0662,193.1639,37926.0
2024-06-05 14:10:00,197.73,197.76,197.61,197.67,62606.0,193.1737,193.203,193.0565,193.1151,62606.0
2024-06-05 14:15:00,197.66,197.67,197.54,197.56,93767.0,193.1053,193.1151,192.9881,193.0076,93767.0
2024-06-05 14:20:00,197.55,197.56,197.48,197.5,33391.0,192.9979,193.0076,192.9295,192.949,33391.0
2024-06-05 14:25:00,197.5,197.56,197.48,197.55,25480.0,192.949,193.0076,192.9295,192.9979,25480.0
2024-06-05 14:30:00,197.56,197.71,197.54,197.64,58057.0,193.0076,193.1542,192.9881,193.0858,58057.0
2024-06-05 14:35:00,197.63,197.69,197.53,197.55,31575.0,193.076,193.1346,192.9783,192.9979,31575.0
2024-06-05 14:40:00,197.57,197.68,197.54,197.66,43891.0,193.0174,193.1249,192.9881,193.1053,43891.0
2024-06-05 14:45:00,197.65,197.8,197.62,197.73,59428.0,193.0956,193.2421,193.0662,193.1737,59428.0
2024-06-05 14:50:00,197.74,197.92,197.7,197.7,70329.0,193.1835,193.3593,193.1444,193.1444,70329.0
2024-06-05 14:55:00,197.71,197.81,197.7,197.72,44272.0,193.1542,193.2519,193.1444,193.1639,44272.0
2024-06-05 15:00:00,197.72,197.9,197.7,197.75,71818.0,193.1639,193.3398,193.1444,193.1933,71818.0
2024-06-05 15:05:00,197.77,197.77,197.62,197.67,34849.0,193.2128,193.2128,193.0662,193.1151,34849.0
2024-06-05 15:10:00,197.68,197.72,197.64,197.71,45231.0,193.1249,193.1639,193.0858,193.1542,45231.0
2024-06-05 15:15:00,197.71,197.86,197.68,197.82,62477.0,193.1542,193.3007,193.1249,193.2616,62477.0
2024-06-05 15:20:00,197.83,197.87,197.58,197.63,153844.0,193.2714,193.3105,193.0272,193.076,153844.0
2024-06-05 15:25:00,197.63,197.63,197.17,197.2,101812.0,193.076,193.076,192.6266,192.6559,101812.0
2024-06-05 15:30:00,197.2,197.2,197.05,197.06,92487.0,192.6559,192.6559,192.5094,192.5192,92487.0
2024-06-05 15:35:00,197.03,197.32,196.92,197.32,98345.0,192.4898,192.7732,192.3824,192.7732,98345.0
2024-06-05 15:40:00,197.33,197.37,197.08,197.08,103629.0,192.7829,192.822,192.5387,192.5387,103629.0
2024-06-05 15:45:00,197.09,197.18,196.96,197.16,112559.0,192.5485,192.6364,192.4215,192.6168,112559.0
2024-06-05 15:50:00,197.14,197.32,197.07,197.31,146952.0,192.5973,192.7732,192.5289,192.7634,146952.0
2024-06-05 15:55:00,197.29,197.39,197.14,197.26,361916.0,192.7439,192.8415,192.5973,192.7145,361916.0
2024-06-06 09:30:00,197.26,197.55,197.09,197.45,195382.0,192.7145,192.9979,192.5485,192.9002,195382.0
2024-06-06 09:35:00,197.41,197.45,196.9,197.23,58649.0,192.8611,192.9002,192.3628,192.6852,58649.0
2024-06-06 09:40:00,197.23,197.57,197.17,197.53,57017.0,192.6852,193.0174,192.6266,192.9783,57017.0
2024-06-06 09:45:00,197.52,197.88,197.52,197.82,76819.0,192.9686,193.3203,192.9686,193.2616,76819.0
2024-06-06 09:50:00,197.8,197.83,197.54,197.71,60721.0,193.2421,193.2714,192.9881,193.1542,60721.0
2024-06-06 09:55:00,197.71,197.85,197.51,197.7,72721.0,193.1542,193.2909,192.9588,193.1444,72721.0
2024-06-06 10:00:00,197.71,197.75,197.49,197.66,45340.0,193.1542,193.1933,192.9392,193.1053,45340.0
2024-06-06 10:05:00,197.66,197.94,197.65,197.91,45417.0,193.1053,193.3789,193.0956,193.3496,45417.0
2024-06-06 10:10:00,197.92,197.95,197.64,197.86,45557.0,193.3593,193.3886,193.0858,193.3007,45557.0
2024-06-06 10:15:00,197.85,198.02,197.85,197.92,91923.0,193.2909,193.457,193.2909,193.3593,91923.0
2024-06-06 10:20:00,197.93,197.96,197.83,197.92,53797.0,193.3691,193.3984,193.2714,193.3593,53797.0
2024-06-06 10:25:00,197.93,197.97,197.69,197.94,34583.0,193.3691,193.4082,193.1346,193.3789,34583.0
2024-06-06 10:30:00,197.95,197.95,197.5,197.62,44933.0,193.3886,193.3886,192.949,193.0662,44933.0
2024-06-06 10:35:00,197.62,197.66,197.46,197.53,29720.0,193.0662,193.1053,192.9099,192.9783,29720.0
2024-06-06 10:40:00,197.55,197.55,197.23,197.24,69100.0,192.9979,192.9979,192.6852,192.695,69100.0
2024-06-06 10:45:00,197.23,197.42,197.22,197.25,33212.0,192.6852,192.8709,192.6755,192.7048,33212.0
2024-06-06 10:50:00,197.25,197.36,197.09,197.33,72597.0,192.7048,192.8122,192.5485,192.7829,72597.0
2024-06-06 10:55:00,197.34,197.4,197.09,197.09,50843.0,192.7927,192.8513,192.5485,192.5485,50843.0
2024-06-06 11:00:00,197.09,197.2,196.85,196.87,49534.0,192.5485,192.6559,192.314,192.3335,49534.0
2024-06-06 11:05:00,196.86,196.97,196.78,196.87,48264.0,192.3238,192.4312,192.2456,192.3335,48264.0
2024-06-06 11:10:00,196.87,197.12,196.81,197.1,40778.0,192.3335,192.5778,192.2749,192.5582,40778.0
2024-06-06 11:15:00,197.09,197.09,196.89,196.95,45868.0,192.5485,192.5485,192.3531,192.4117,45868.0
2024-06-06 11:20:00,196.96,197.09,196.94,197.03,89364.0,192.4215,192.5485,192.4019,192.4898,89364.0
2024-06-06 11:25:00,197.03,197.05,196.88,196.94,39513.0,192.4898,192.5094,192.3433,192.4019,39513.0
2024-06-06 11:30:00,196.96,197.03,196.9,196.91,36292.0,192.4215,192.4898,192.3628,192.3726,36292.0
2024-06-06 11:35:00,196.91,196.94,196.83,196.83,31248.0,192.3726,192.4019,192.2945,192.2945,31248.0
2024-06-06 11:40:00,196.84,196.91,196.61,196.63,38615.0,192.3042,192.3726,192.0795,192.0991,38615.0
2024-06-06 11:45:00,196.64,196.73,196.58,196.68,31829.0,192.1088,192.1968,192.0502,192.1479,31829.0
2024-06-06 11:50:00,196.68,196.73,196.58,196.66,32677.0,192.1479,192.1968,192.0502,192.1284,32677.0
2024-06-06 11:55:00,196.64,196.67,196.53,196.55,36385.0,192.1088,192.1381,192.0014,192.0209,36385.0
2024-06-06 12:00:00,196.55,196.59,196.35,196.36,38119.0,192.0209,192.06,191.8255,191.8353,38119.0
2024-06-06 12:05:00,196.37,196.38,196.17,196.19,71896.0,191.8451,191.8548,191.6497,191.6692,71896.0
2024-06-06 12:10:00,196.18,196.26,196.15,196.21,27055.0,191.6594,191.7376,191.6301,191.6887,27055.0
2024-06-06 12:15:00,196.2,196.22,195.86,195.87,69535.0,191.679,191.6985,191.3468,191.3566,69535.0
2024-06-06 12:20:00,195.89,195.92,195.52,195.6,57271.0,191.3761,191.4054,191.0146,191.0928,57271.0
2024-06-06 12:25:00,195.6,195.76,195.56,195.58,55258.0,191.0928,191.2491,191.0537,191.0733,55258.0
2024-06-06 12:30:00,195.61,195.61,195.33,195.4,48036.0,191.1026,191.1026,190.829,190.8974,48036.0
2024-06-06 12:35:00,195.4,195.71,195.34,195.54,110217.0,190.8974,191.2003,190.8388,191.0342,110217.0
2024-06-06 12:40:00,195.54,195.8,195.54,195.62,39902.0,191.0342,191.2882,191.0342,191.1123,39902.0
2024-06-06 12:45:00,195.66,195.94,195.65,195.9,69359.0,191.1514,191.425,191.1416,191.3859,69359.0
2024-06-06 12:50:00,195.9,195.94,195.74,195.81,38491.0,191.3859,191.425,191.2296,191.298,38491.0
2024-06-06 12:55:00,195.81,195.81,195.51,195.62,47533.0,191.298,191.298,191.0049,191.1123,47533.0
2024-06-06 13:00:00,195.63,195.85,195.61,195.83,37972.0,191.1221,191.337,191.1026,191.3175,37972.0
2024-06-06 13:05:00,195.84,195.84,195.67,195.81,29013.0,191.3273,191.3273,191.1612,191.298,29013.0
2024-06-06 13:10:00,195.8,196.11,195.8,196.08,25880.0,191.2882,191.591,191.2882,191.5617,25880.0
2024-06-06 13:15:00,196.07,196.23,196.07,196.22,28727.0,191.552,191.7083,191.552,191.6985,28727.0
2024-06-06 13:20:00,196.22,196.39,196.19,196.38,29048.0,191.6985,191.8646,191.6692,191.8548,29048.0
2024-06-06 13:25:00,196.38,196.49,196.38,196.45,65920.0,191.8548,191.9623,191.8548,191.9232,65920.0
2024-06-06 13:30:00,196.43,196.56,196.36,196.53,34458.0,191.9037,192.0307,191.8353,192.0014,34458.0
2024-06-06 13:35:00,196.53,197.99,196.42,196.71,84464.0,192.0014,193.4277,191.8939,192.1772,84464.0
2024-06-06 13:40:00,196.7,196.7,196.35,196.37,63395.0,192.1674,192.1674,191.8255,191.8451,63395.0
2024-06-06 13:45:00,196.38,196.39,196.29,196.38,16418.0,191.8548,191.8646,191.7669,191.8548,16418.0
2024-06-06 13:50:00,196.39,196.69,196.39,196.6,83297.0,191.8646,192.1577,191.8646,192.0698,83297.0
2024-06-06 13:55:00,196.61,196.84,196.58,196.63,46582.0,192.0795,192.3042,192.0502,192.0991,46582.0
2024-06-06 14:00:00,196.61,196.75,196.59,196.63,31832.0,192.0795,192.2163,192.06,192.0991,31832.0
2024-06-06 14:05:00,196.62,196.68,196.37,196.39,63868.0,192.0893,192.1479,191.8451,191.8646,63868.0
2024-06-06 14:10:00,196.38,196.46,196.23,196.39,29666.0,191.8548,191.933,191.7083,191.8646,29666.0
2024-06-06 14:15:00,196.38,196.44,196.29,196.4,23332.0,191.8548,191.9134,191.7669,191.8744,23332.0
2024-06-06 14:20:00,196.4,196.69,196.37,196.63,41308.0,191.8744,192.1577,191.8451,192.0991,41308.0
2024-06-06 14:25:00,196.63,196.78,196.6,196.73,30424.0,192.0991,192.2456,192.0698,192.1968,30424.0
2024-06-06 14:30:00,196.73,196.73,196.63,196.73,35283.0,192.1968,192.1968,192.0991,192.1968,35283.0
2024-06-06 14:35:00,196.74,196.83,196.72,196.8,36820.0,192.2065,192.2945,192.187,192.2651,36820.0
2024-06-06 14:40:00,196.8,196.89,196.8,196.82,48382.0,192.2651,192.3531,192.2651,192.2847,48382.0
2024-06-06 14:45:00,196.83,197.08,196.82,197.04,59435.0,192.2945,192.5387,192.2847,192.4996,59435.0
2024-06-06 14:50:00,197.05,197.2,197.01,197.18,41930.0,192.5094,192.6559,192.4703,192.6364,41930.0
2024-06-06 14:55:00,197.17,197.18,197.07,197.11,45318.0,192.6266,192.6364,192.5289,192.568,45318.0
2024-06-06 15:00:00,197.1,197.16,197.03,197.07,38566.0,192.5582,192.6168,192.4898,192.5289,38566.0
2024-06-06 15:05:00,197.08,197.32,197.08,197.32,34917.0,192.5387,192.7732,192.5387,192.7732,34917.0
2024-06-06 15:10:00,197.33,197.44,197.29,197.33,35371.0,192.7829,192.8904,192.7439,192.7829,35371.0
2024-06-06 15:15:00,197.32,197.38,197.23,197.34,38859.0,192.7732,192.8318,192.6852,192.7927,38859.0
2024-06-06 15:20:00,197.34,197.38,197.26,197.27,38907.0,192.7927,192.8318,192.7145,192.7243,38907.0
2024-06-06 15:25:00,197.28,197.34,197.22,197.33,37699.0,192.7341,192.7927,192.6755,192.7829,37699.0
2024-06-06 15:30:00,197.32,197.41,197.21,197.23,43243.0,192.7732,192.8611,192.6657,192.6852,43243.0
2024-06-06 15:35:00,197.22,197.29,197.15,197.2,52770.0,192.6755,192.7439,192.6071,192.6559,52770.0
2024-06-06 15:40:00,197.2,197.22,197.08,197.16,68658.0,192.6559,192.6755,192.5387,192.6168,68658.0
2024-06-06 15:45:00,197.15,197.32,196.99,197.26,71817.0,192.6071,192.7732,192.4508,192.7145,71817.0
2024-06-06 15:50:00,197.25,197.25,197.06,197.13,81085.0,192.7048,192.7048,192.5192,192.5875,81085.0
2024-06-06 15:55:00,197.12,197.12,196.72,197.0,297480.0,192.5778,192.5778,192.187,192.4605,297480.0
2024-06-07 09:30:00,197.43,197.98,197.01,197.78,172700.0,192.8806,193.418,192.4703,193.2226,172700.0
2024-06-07 09:35:00,197.79,198.41,197.79,198.33,110235.0,193.2323,193.838,193.2323,193.7599,110235.0
2024-06-07 09:40:00,198.25,198.77,198.23,198.26,123561.0,193.6817,194.1897,193.6622,193.6915,123561.0
2024-06-07 09:45:00,198.24,198.48,198.14,198.39,73328.0,193.672,193.9064,193.5743,193.8185,73328.0
2024-06-07 09:50:00,198.39,198.71,198.32,198.35,66025.0,193.8185,194.1311,193.7501,193.7794,66025.0
2024-06-07 09:55:00,198.41,199.1,198.37,198.96,141889.0,193.838,194.5121,193.799,194.3754,141889.0
2024-06-07 10:00:00,198.97,199.33,198.81,198.93,69457.0,194.3851,194.7368,194.2288,194.3461,69457.0
2024-06-07 10:05:00,198.95,199.27,198.9,199.23,54148.0,194.3656,194.6782,194.3168,194.6391,54148.0
2024-06-07 10:10:00,199.22,199.3,198.88,198.97,50452.0,194.6294,194.7075,194.2972,194.3851,50452.0
2024-06-07 10:15:00,198.98,199.43,198.9,199.41,59270.0,194.3949,194.8345,194.3168,194.815,59270.0
2024-06-07 10:20:00,199.4,199.71,199.34,199.63,67587.0,194.8052,195.1081,194.7466,195.0299,67587.0
2024-06-07 10:25:00,199.62,199.92,199.53,199.87,62680.0,195.0202,195.3132,194.9322,195.2644,62680.0
2024-06-07 10:30:00,199.89,199.91,199.53,199.58,31815.0,195.2839,195.3035,194.9322,194.9811,31815.0
2024-06-07 10:35:00,199.56,200.05,199.5,200.0,71019.0,194.9615,195.4403,194.9029,195.3914,71019.0
2024-06-07 10:40:00,199.97,200.17,199.97,200.1,78147.0,195.3621,195.5575,195.3621,195.4891,78147.0
2024-06-07 10:45:00,200.09,200.33,200.01,200.24,54798.0,195.4793,195.7138,195.4012,195.6259,54798.0
2024-06-07 10:50:00,200.22,200.23,200.03,200.14,58380.0,195.6063,195.6161,195.4207,195.5282,58380.0
2024-06-07 10:55:00,200.16,200.29,200.06,200.21,56870.0,195.5477,195.6747,195.45,195.5966,56870.0
2024-06-07 11:00:00,200.21,200.32,199.82,200.24,54305.0,195.5966,195.704,195.2156,195.6259,54305.0
2024-06-07 11:05:00,200.24,200.25,199.77,199.9,54234.0,195.6259,195.6356,195.1667,195.2937,54234.0
2024-06-07 11:10:00,199.91,200.05,199.78,200.03,35804.0,195.3035,195.4403,195.1765,195.4207,35804.0
2024-06-07 11:15:00,200.02,200.22,199.98,200.08,56900.0,195.4109,195.6063,195.3719,195.4696,56900.0
2024-06-07 11:20:00,200.08,200.16,199.98,200.11,36086.0,195.4696,195.5477,195.3719,195.4989,36086.0
2024-06-07 11:25:00,200.15,200.26,200.13,200.17,34564.0,195.5379,195.6454,195.5184,195.5575,34564.0
2024-06-07 11:30:00,200.19,200.38,200.15,200.2,34388.0,195.577,195.7626,195.5379,195.5868,34388.0
2024-06-07 11:35:00,200.23,200.34,200.11,200.25,32419.0,195.6161,195.7236,195.4989,195.6356,32419.0
2024-06-07 11:40:00,200.25,200.32,200.14,200.15,24575.0,195.6356,195.704,195.5282,195.5379,24575.0
2024-06-07 11:45:00,200.14,200.35,200.04,200.34,24846.0,195.5282,195.7333,195.4305,195.7236,24846.0
2024-06-07 11:50:00,200.35,200.35,200.16,200.22,27373.0,195.7333,195.7333,195.5477,195.6063,27373.0
2024-06-07 11:55:00,200.23,200.34,200.19,200.28,42389.0,195.6161,195.7236,195.577,195.665,42389.0
2024-06-07 12:00:00,200.28,200.3,200.1,200.23,17822.0,195.665,195.6845,195.4891,195.6161,17822.0
2024-06-07 12:05:00,200.24,200.31,200.19,200.28,27940.0,195.6259,195.6943,195.577,195.665,27940.0
2024-06-07 12:10:00,200.26,200.39,200.23,200.34,24499.0,195.6454,195.7724,195.6161,195.7236,24499.0
2024-06-07 12:15:00,200.37,200.47,200.36,200.38,22834.0,195.7529,195.8506,195.7431,195.7626,22834.0
2024-06-07 12:20:00,200.39,200.57,200.35,200.52,48337.0,195.7724,195.9483,195.7333,195.8994,48337.0
2024-06-07 12:25:00,200.52,200.67,200.52,200.61,21381.0,195.8994,196.046,195.8994,195.9873,21381.0
2024-06-07 12:30:00,200.64,200.73,200.32,200.33,61351.0,196.0167,196.1046,195.704,195.7138,61351.0
2024-06-07 12:35:00,200.35,200.4,200.27,200.32,45520.0,195.7333,195.7822,195.6552,195.704,45520.0
2024-06-07 12:40:00,200.31,200.41,200.28,200.38,39476.0,195.6943,195.792,195.665,195.7626,39476.0
2024-06-07 12:45:00,200.38,200.43,200.26,200.37,24008.0,195.7626,195.8115,195.6454,195.7529,24008.0
2024-06-07 12:50:00,200.38,200.56,200.36,200.56,19523.0,195.7626,195.9385,195.7431,195.9385,19523.0
2024-06-07 12:55:00,200.56,200.67,200.55,200.64,28041.0,195.9385,196.046,195.9287,196.0167,28041.0
2024-06-07 13:00:00,200.64,200.65,200.44,200.47,26676.0,196.0167,196.0264,195.8213,195.8506,26676.0
2024-06-07 13:05:00,200.47,200.67,200.47,200.58,36531.0,195.8506,196.046,195.8506,195.958,36531.0
2024-06-07 13:10:00,200.6,200.71,200.57,200.62,26897.0,195.9776,196.085,195.9483,195.9971,26897.0
2024-06-07 13:15:00,200.62,200.67,200.57,200.62,22082.0,195.9971,196.046,195.9483,195.9971,22082.0
2024-06-07 13:20:00,200.62,200.91,200.56,200.91,43930.0,195.9971,196.2804,195.9385,196.2804,43930.0
2024-06-07 13:25:00,200.92,200.92,200.65,200.66,23243.0,196.2902,196.2902,196.0264,196.0362,23243.0
2024-06-07 13:30:00,200.62,200.69,200.47,200.49,32418.0,195.9971,196.0655,195.8506,195.8701,32418.0
2024-06-07 13:35:00,200.5,200.52,200.35,200.41,35068.0,195.8799,195.8994,195.7333,195.792,35068.0
2024-06-07 13:40:00,200.4,200.46,200.33,200.45,25235.0,195.7822,195.8408,195.7138,195.831,25235.0
2024-06-07 13:45:00,200.44,200.46,200.33,200.4,25539.0,195.8213,195.8408,195.7138,195.7822,25539.0
2024-06-07 13:50:00,200.41,200.59,200.4,200.48,34804.0,195.792,195.9678,195.7822,195.8603,34804.0
2024-06-07 13:55:00,200.49,200.54,200.44,200.47,20398.0,195.8701,195.919,195.8213,195.8506,20398.0
2024-06-07 14:00:00,200.46,200.5,200.18,200.2,34776.0,195.8408,195.8799,195.5673,195.5868,34776.0
2024-06-07 14:05:00,200.21,200.21,199.9,199.92,78591.0,195.5966,195.5966,195.2937,195.3132,78591.0
2024-06-07 14:10:00,199.92,199.95,199.55,199.58,59954.0,195.3132,195.3426,194.9518,194.9811,59954.0
2024-06-07 14:15:00,199.6,199.76,199.56,199.75,41837.0,195.0006,195.1569,194.9615,195.1472,41837.0
2024-06-07 14:20:00,199.78,200.28,199.75,200.27,52264.0,195.1765,195.665,195.1472,195.6552,52264.0
2024-06-07 14:25:00,200.27,200.39,200.23,200.3,53565.0,195.6552,195.7724,195.6161,195.6845,53565.0
2024-06-07 14:30:00,200.29,200.39,200.2,200.2,28082.0,195.6747,195.7724,195.5868,195.5868,28082.0
2024-06-07 14:35:00,200.21,200.47,200.2,200.45,32771.0,195.5966,195.8506,195.5868,195.831,32771.0
2024-06-07 14:40:00,200.46,200.59,200.44,200.58,33912.0,195.8408,195.9678,195.8213,195.958,33912.0
2024-06-07 14:45:00,200.6,200.69,200.54,200.66,27723.0,195.9776,196.0655,195.919,196.0362,27723.0
2024-06-07 14:50:00,200.66,200.69,200.53,200.64,25048.0,196.0362,196.0655,195.9092,196.0167,25048.0
2024-06-07 14:55:00,200.64,200.64,200.55,200.58,21234.0,196.0167,196.0167,195.9287,195.958,21234.0
2024-06-07 15:00:00,200.57,200.76,200.49,200.64,48773.0,195.9483,196.1339,195.8701,196.0167,48773.0
2024-06-07 15:05:00,200.65,200.68,200.26,200.28,50979.0,196.0264,196.0557,195.6454,195.665,50979.0
2024-06-07 15:10:00,200.28,200.38,200.0,200.07,79900.0,195.665,195.7626,195.3914,195.4598,79900.0
2024-06-07 15:15:00,200.08,200.34,200.08,200.21,24039.0,195.4696,195.7236,195.4696,195.5966,24039.0
2024-06-07 15:20:00,200.21,200.22,199.95,200.0,32706.0,195.5966,195.6063,195.3426,195.3914,32706.0
2024-06-07 15:25:00,199.98,200.15,199.91,200.09,27539.0,195.3719,195.5379,195.3035,195.4793,27539.0
2024-06-07 15:30:00,200.07,200.19,200.0,200.12,49709.0,195.4598,195.577,195.3914,195.5086,49709.0
2024-06-07 15:35:00,200.1,200.14,199.96,200.0,34348.0,195.4891,195.5282,195.3523,195.3914,34348.0
2024-06-07 15:40:00,200.0,200.1,199.9,200.04,71136.0,195.3914,195.4891,195.2937,195.4305,71136.0
2024-06-07 15:45:00,200.04,200.09,199.91,199.99,50858.0,195.4305,195.4793,195.3035,195.3816,50858.0
2024-06-07 15:50:00,199.98,200.17,199.87,200.08,95256.0,195.3719,195.5575,195.2644,195.4696,95256.0
2024-06-07 15:55:00,200.06,200.12,199.82,199.97,281392.0,195.45,195.5086,195.2156,195.3621,281392.0
2024-06-10 09:30:00,199.24,199.45,198.53,198.61,158613.0,194.6489,194.8541,193.9553,194.0334,158613.0
2024-06-10 09:35:00,198.59,199.22,198.44,199.02,65267.0,194.0139,194.6294,193.8674,194.434,65267.0
2024-06-10 09:40:00,199.0,199.63,198.61,199.63,62307.0,194.4144,195.0299,194.0334,195.0299,62307.0
2024-06-10 09:45:00,199.63,199.99,199.42,199.99,73462.0,195.0299,195.3816,194.8248,195.3816,73462.0
2024-06-10 09:50:00,200.0,200.58,200.0,200.27,83594.0,195.3914,195.958,195.3914,195.6552,83594.0
2024-06-10 09:55:00,200.27,200.51,200.11,200.45,61416.0,195.6552,195.8897,195.4989,195.831,61416.0
2024-06-10 10:00:00,200.47,200.75,200.42,200.52,59615.0,195.8506,196.1241,195.8017,195.8994,59615.0
2024-06-10 10:05:00,200.53,200.84,200.53,200.69,49738.0,195.9092,196.212,195.9092,196.0655,49738.0
2024-06-10 10:10:00,200.7,200.7,200.28,200.32,79120.0,196.0753,196.0753,195.665,195.704,79120.0
2024-06-10 10:15:00,200.33,200.58,200.21,200.26,65021.0,195.7138,195.958,195.5966,195.6454,65021.0
2024-06-10 10:20:00,200.25,200.32,199.94,200.08,55070.0,195.6356,195.704,195.3328,195.4696,55070.0
2024-06-10 10:25:00,200.06,200.12,199.78,199.89,50664.0,195.45,195.5086,195.1765,195.2839,50664.0
2024-06-10 10:30:00,199.9,199.91,199.72,199.74,60900.0,195.2937,195.3035,195.1179,195.1374,60900.0
2024-06-10 10:35:00,199.74,199.82,199.45,199.49,40219.0,195.1374,195.2156,194.8541,194.8932,40219.0
2024-06-10 10:40:00,199.5,199.57,199.34,199.41,45512.0,194.9029,194.9713,194.7466,194.815,45512.0
2024-06-10 10:45:00,199.41,199.72,199.36,199.59,35892.0,194.815,195.1179,194.7662,194.9909,35892.0
2024-06-10 10:50:00,199.59,199.67,199.42,199.44,29863.0,194.9909,195.069,194.8248,194.8443,29863.0
2024-06-10 10:55:00,199.44,199.45,199.07,199.07,38353.0,194.8443,194.8541,194.4828,194.4828,38353.0
2024-06-10 11:00:00,199.05,199.17,198.85,198.94,54499.0,194.4633,194.5805,194.2679,194.3558,54499.0
2024-06-10 11:05:00,198.94,199.03,198.7,198.71,31752.0,194.3558,194.4438,194.1214,194.1311,31752.0
2024-06-10 11:10:00,198.71,198.71,198.51,198.57,38129.0,194.1311,194.1311,193.9357,193.9944,38129.0
2024-06-10 11:15:00,198.58,198.99,198.54,198.98,32918.0,194.0041,194.4047,193.965,194.3949,32918.0
2024-06-10 11:20:00,198.98,199.1,198.93,199.03,46673.0,194.3949,194.5121,194.3461,194.4438,46673.0
2024-06-10 11:25:00,199.03,199.32,199.01,199.3,41181.0,194.4438,194.7271,194.4242,194.7075,41181.0
2024-06-10 11:30:00,199.32,199.4,199.03,199.08,46830.0,194.7271,194.8052,194.4438,194.4926,46830.0
2024-06-10 11:35:00,199.08,199.08,198.81,198.84,44425.0,194.4926,194.4926,194.2288,194.2581,44425.0
2024-06-10 11:40:00,198.82,198.88,198.73,198.78,38059.0,194.2386,194.2972,194.1507,194.1995,38059.0
2024-06-10 11:45:00,198.77,198.93,198.73,198.83,27285.0,194.1897,194.3461,194.1507,194.2484,27285.0
2024-06-10 11:50:00,198.84,199.15,198.84,199.14,21882.0,194.2581,194.561,194.2581,194.5512,21882.0
2024-06-10 11:55:00,199.14,199.42,199.12,199.42,32057.0,194.5512,194.8248,194.5317,194.8248,32057.0
2024-06-10 12:00:00,199.44,199.53,199.38,199.53,46695.0,194.8443,194.9322,194.7857,194.9322,46695.0
2024-06-10 12:05:00,199.52,199.74,199.45,199.71,33827.0,194.9225,195.1374,194.8541,195.1081,33827.0
2024-06-10 12:10:00,199.72,199.79,199.65,199.77,30790.0,195.1179,195.1862,195.0495,195.1667,30790.0
2024-06-10 12:15:00,199.77,199.93,199.77,199.8,29238.0,195.1667,195.323,195.1667,195.196,29238.0
2024-06-10 12:20:00,199.79,199.86,199.65,199.68,17797.0,195.1862,195.2546,195.0495,195.0788,17797.0
2024-06-10 12:25:00,199.68,199.75,199.62,199.62,21249.0,195.0788,195.1472,195.0202,195.0202,21249.0
2024-06-10 12:30:00,199.62,199.72,199.51,199.65,32182.0,195.0202,195.1179,194.9127,195.0495,32182.0
2024-06-10 12:35:00,199.66,199.78,199.56,199.75,20831.0,195.0592,195.1765,194.9615,195.1472,20831.0
2024-06-10 12:40:00,199.74,199.79,199.66,199.78,14780.0,195.1374,195.1862,195.0592,195.1765,14780.0
2024-06-10 12:45:00,199.77,199.79,199.61,199.69,19150.0,195.1667,195.1862,195.0104,195.0885,19150.0
2024-06-10 12:50:00,199.69,199.69,199.54,199.62,16615.0,195.0885,195.0885,194.942,195.0202,16615.0
2024-06-10 12:55:00,199.63,199.65,199.47,199.5,16196.0,195.0299,195.0495,194.8736,194.9029,16196.0
2024-06-10 13:00:00,199.48,199.5,199.16,199.25,29677.0,194.8834,194.9029,194.5708,194.6587,29677.0
2024-06-10 13:05:00,199.23,199.26,199.05,199.12,16321.0,194.6391,194.6685,194.4633,194.5317,16321.0
2024-06-10 13:10:00,199.13,199.13,198.94,199.03,19592.0,194.5415,194.5415,194.3558,194.4438,19592.0
2024-06-10 13:15:00,199.01,199.04,198.88,199.0,12770.0,194.4242,194.4535,194.2972,194.4144,12770.0
2024-06-10 13:20:00,199.01,199.23,198.99,199.18,19131.0,194.4242,194.6391,194.4047,194.5903,19131.0
2024-06-10 13:25:00,199.19,199.33,199.19,199.32,17390.0,194.6001,194.7368,194.6001,194.7271,17390.0
2024-06-10 13:30:00,199.36,199.44,199.33,199.4,18917.0,194.7662,194.8443,194.7368,194.8052,18917.0
2024-06-10 13:35:00,199.41,199.45,199.37,199.41,18007.0,194.815,194.8541,194.7759,194.815,18007.0
2024-06-10 13:40:00,199.43,199.67,199.42,199.55,31157.0,194.8345,195.069,194.8248,194.9518,31157.0
2024-06-10 13:45:00,199.55,199.87,199.52,199.73,24541.0,194.9518,195.2644,194.9225,195.1276,24541.0
2024-06-10 13:50:00,199.75,199.8,199.57,199.72,35181.0,195.1472,195.196,194.9713,195.1179,35181.0
2024-06-10 13:55:00,199.72,199.75,199.63,199.67,21715.0,195.1179,195.1472,195.0299,195.069,21715.0
2024-06-10 14:00:00,199.67,199.67,199.49,199.56,12900.0,195.069,195.069,194.8932,194.9615,12900.0
2024-06-10 14:05:00,199.57,199.8,199.56,199.78,24227.0,194.9713,195.196,194.9615,195.1765,24227.0
2024-06-10 14:10:00,199.77,199.88,199.74,199.86,19754.0,195.1667,195.2742,195.1374,195.2546,19754.0
2024-06-10 14:15:00,199.85,199.9,199.81,199.84,26234.0,195.2449,195.2937,195.2058,195.2351,26234.0
2024-06-10 14:20:00,199.82,199.88,199.76,199.81,20278.0,195.2156,195.2742,195.1569,195.2058,20278.0
2024-06-10 14:25:00,199.82,199.89,199.63,199.66,25181.0,195.2156,195.2839,195.0299,195.0592,25181.0
2024-06-10 14:30:00,199.67,199.84,199.64,199.83,20715.0,195.069,195.2351,195.0397,195.2253,20715.0
2024-06-10 14:35:00,199.83,199.83,199.63,199.65,15708.0,195.2253,195.2253,195.0299,195.0495,15708.0
2024-06-10 14:40:00,199.63,199.68,199.57,199.66,12044.0,195.0299,195.0788,194.9713,195.0592,12044.0
2024-06-10 14:45:00,199.66,199.78,199.66,199.76,21542.0,195.0592,195.1765,195.0592,195.1569,21542.0
2024-06-10 14:50:00,199.74,199.87,199.74,199.86,15371.0,195.1374,195.2644,195.1374,195.2546,15371.0
2024-06-10 14:55:00,199.84,199.85,199.72,199.72,13884.0,195.2351,195.2449,195.1179,195.1179,13884.0
2024-06-10 15:00:00,199.71,199.85,199.67,199.81,27302.0,195.1081,195.2449,195.069,195.2058,27302.0
2024-06-10 15:05:00,199.81,199.82,199.64,199.64,17286.0,195.2058,195.2156,195.0397,195.0397,17286.0
2024-06-10 15:10:00,199.65,199.71,199.58,199.69,24290.0,195.0495,195.1081,194.9811,195.0885,24290.0
2024-06-10 15:15:00,199.7,199.74,199.5,199.6,27155.0,195.0983,195.1374,194.9029,195.0006,27155.0
2024-06-10 15:20:00,199.61,199.66,199.52,199.53,23186.0,195.0104,195.0592,194.9225,194.9322,23186.0
2024-06-10 15:25:00,199.52,199.62,199.48,199.61,27235.0,194.9225,195.0202,194.8834,195.0104,27235.0
2024-06-10 15:30:00,199.6,199.6,199.46,199.49,28249.0,195.0006,195.0006,194.8638,194.8932,28249.0
2024-06-10 15:35:00,199.48,199.52,199.4,199.42,27771.0,194.8834,194.9225,194.8052,194.8248,27771.0
2024-06-10 15:40:00,199.43,199.55,199.43,199.43,50132.0,194.8345,194.9518,194.8345,194.8345,50132.0
2024-06-10 15:45:00,199.43,199.48,199.27,199.27,49966.0,194.8345,194.8834,194.6782,194.6782,49966.0
2024-06-10 15:50:00,199.25,199.51,199.23,199.49,62504.0,194.6587,194.9127,194.6391,194.8932,62504.0
2024-06-10 15:55:00,199.48,199.87,199.44,199.6,361960.0,194.8834,195.2644,194.8443,195.0006,361960.0
2024-06-11 09:30:00,197.91,197.94,194.55,194.58,325300.0,193.3496,193.3789,190.067,190.0963,325300.0
2024-06-11 09:35:00,194.59,195.21,193.6,194.77,276511.0,190.1061,190.7118,189.1389,190.2819,276511.0
2024-06-11 09:40:00,194.72,195.09,194.33,194.66,163359.0,190.2331,190.5945,189.8521,190.1745,163359.0
2024-06-11 09:45:00,194.66,194.66,194.1,194.23,159750.0,190.1745,190.1745,189.6274,189.7544,159750.0
2024-06-11 09:50:00,194.21,195.17,194.03,194.7,123628.0,189.7348,190.6727,189.559,190.2135,123628.0
2024-06-11 09:55:00,194.69,194.76,194.3,194.71,53497.0,190.2038,190.2722,189.8228,190.2233,53497.0
2024-06-11 10:00:00,194.72,194.95,194.08,194.21,98914.0,190.2331,190.4578,189.6078,189.7348,98914.0
2024-06-11 10:05:00,194.21,194.52,194.18,194.51,55527.0,189.7348,190.0377,189.7055,190.0279,55527.0
2024-06-11 10:10:00,194.5,194.84,194.4,194.84,62635.0,190.0181,190.3503,189.9204,190.3503,62635.0
2024-06-11 10:15:00,194.85,194.97,194.72,194.81,89154.0,190.3601,190.4773,190.2331,190.321,89154.0
2024-06-11 10:20:00,194.84,194.84,194.55,194.66,52533.0,190.3503,190.3503,190.067,190.1745,52533.0
2024-06-11 10:25:00,194.66,194.69,194.37,194.39,62525.0,190.1745,190.2038,189.8911,189.9107,62525.0
2024-06-11 10:30:00,194.38,194.38,194.04,194.33,64453.0,189.9009,189.9009,189.5687,189.8521,64453.0
2024-06-11 10:35:00,194.34,194.39,193.93,194.17,94776.0,189.8618,189.9107,189.4613,189.6957,94776.0
2024-06-11 10:40:00,194.17,194.55,194.1,194.47,66869.0,189.6957,190.067,189.6274,189.9888,66869.0
2024-06-11 10:45:00,194.49,194.7,194.32,194.68,63294.0,190.0084,190.2135,189.8423,190.194,63294.0
2024-06-11 10:50:00,194.71,194.97,194.65,194.95,60237.0,190.2233,190.4773,190.1647,190.4578,60237.0
2024-06-11 10:55:00,194.96,195.29,194.94,195.15,109349.0,190.4675,190.7899,190.448,190.6532,109349.0
2024-06-11 11:00:00,195.17,195.47,195.06,195.06,64394.0,190.6727,190.9658,190.5652,190.5652,64394.0
2024-06-11 11:05:00,195.03,195.35,194.86,195.29,56787.0,190.5359,190.8486,190.3698,190.7899,56787.0
2024-06-11 11:10:00,195.28,195.35,194.99,195.19,36267.0,190.7802,190.8486,190.4969,190.6922,36267.0
2024-06-11 11:15:00,195.19,195.42,195.05,195.41,40729.0,190.6922,190.9169,190.5555,190.9072,40729.0
2024-06-11 11:20:00,195.4,195.58,195.29,195.36,58696.0,190.8974,191.0733,190.7899,190.8583,58696.0
2024-06-11 11:25:00,195.35,195.4,195.18,195.25,51240.0,190.8486,190.8974,190.6825,190.7509,51240.0
2024-06-11 11:30:00,195.28,195.43,195.25,195.39,51061.0,190.7802,190.9267,190.7509,190.8876,51061.0
2024-06-11 11:35:00,195.39,195.47,195.14,195.17,50597.0,190.8876,190.9658,190.6434,190.6727,50597.0
2024-06-11 11:40:00,195.13,195.24,195.02,195.07,54163.0,190.6336,190.7411,190.5262,190.575,54163.0
2024-06-11 11:45:00,195.05,195.09,194.92,194.93,51961.0,190.5555,190.5945,190.4285,190.4382,51961.0
2024-06-11 11:50:00,194.92,195.02,194.89,194.99,30113.0,190.4285,190.5262,190.3992,190.4969,30113.0
2024-06-11 11:55:00,194.97,195.1,194.85,195.03,37010.0,190.4773,190.6043,190.3601,190.5359,37010.0
2024-06-11 12:00:00,195.03,195.1,194.89,194.95,33603.0,190.5359,190.6043,190.3992,190.4578,33603.0
2024-06-11 12:05:00,194.96,195.08,194.87,194.93,40051.0,190.4675,190.5848,190.3796,190.4382,40051.0
2024-06-11 12:10:00,194.94,194.95,194.8,194.82,28364.0,190.448,190.4578,190.3112,190.3308,28364.0
2024-06-11 12:15:00,194.79,194.79,194.39,194.46,42509.0,190.3015,190.3015,189.9107,189.9791,42509.0
2024-06-11 12:20:00,194.47,194.56,194.43,194.45,26332.0,189.9888,190.0768,189.9498,189.9693,26332.0
2024-06-11 12:25:00,194.46,194.53,194.38,194.45,28147.0,189.9791,190.0475,189.9009,189.9693,28147.0
2024-06-11 12:30:00,194.44,194.56,194.34,194.55,42458.0,189.9595,190.0768,189.8618,190.067,42458.0
2024-06-11 12:35:00,194.56,194.6,194.28,194.42,37079.0,190.0768,190.1158,189.8032,189.94,37079.0
2024-06-11 12:40:00,194.43,194.67,194.43,194.56,29502.0,189.9498,190.1842,189.9498,190.0768,29502.0
2024-06-11 12:45:00,194.55,194.57,194.44,194.49,26770.0,190.067,190.0865,189.9595,190.0084,26770.0
2024-06-11 12:50:00,194.5,194.52,194.38,194.45,31587.0,190.0181,190.0377,189.9009,189.9693,31587.0
2024-06-11 12:55:00,194.41,194.54,194.4,194.54,35246.0,189.9302,190.0572,189.9204,190.0572,35246.0
2024-06-11 13:00:00,194.53,194.75,194.24,194.68,38339.0,190.0475,190.2624,189.7641,190.194,38339.0
2024-06-11 13:05:00,194.7,194.82,194.52,194.52,35410.0,190.2135,190.3308,190.0377,190.0377,35410.0
2024-06-11 13:10:00,194.52,194.6,194.29,194.37,36882.0,190.0377,190.1158,189.813,189.8911,36882.0
2024-06-11 13:15:00,194.38,194.39,194.25,194.35,36137.0,189.9009,189.9107,189.7739,189.8716,36137.0
2024-06-11 13:20:00,194.35,194.35,194.09,194.13,42209.0,189.8716,189.8716,189.6176,189.6567,42209.0
2024-06-11 13:25:00,194.1,194.26,194.1,194.24,38498.0,189.6274,189.7837,189.6274,189.7641,38498.0
2024-06-11 13:30:00,194.25,194.41,194.22,194.27,29078.0,189.7739,189.9302,189.7446,189.7934,29078.0
2024-06-11 13:35:00,194.26,194.37,194.16,194.37,47607.0,189.7837,189.8911,189.686,189.8911,47607.0
2024-06-11 13:40:00,194.4,194.52,194.28,194.5,29306.0,189.9204,190.0377,189.8032,190.0181,29306.0
2024-06-11 13:45:00,194.5,194.61,194.47,194.56,29735.0,190.0181,190.1256,189.9888,190.0768,29735.0
2024-06-11 13:50:00,194.58,194.58,194.46,194.51,39525.0,190.0963,190.0963,189.9791,190.0279,39525.0
2024-06-11 13:55:00,194.53,194.54,194.42,194.43,33757.0,190.0475,190.0572,189.94,189.9498,33757.0
2024-06-11 14:00:00,194.42,194.56,194.39,194.52,34308.0,189.94,190.0768,189.9107,190.0377,34308.0
2024-06-11 14:05:00,194.52,194.52,194.31,194.4,47857.0,190.0377,190.0377,189.8325,189.9204,47857.0
2024-06-11 14:10:00,194.41,194.63,194.37,194.63,78250.0,189.9302,190.1451,189.8911,190.1451,78250.0
2024-06-11 14:15:00,194.63,194.78,194.51,194.69,41907.0,190.1451,190.2917,190.0279,190.2038,41907.0
2024-06-11 14:20:00,194.7,194.78,194.67,194.72,28662.0,190.2135,190.2917,190.1842,190.2331,28662.0
2024-06-11 14:25:00,194.7,194.83,194.62,194.78,44765.0,190.2135,190.3405,190.1354,190.2917,44765.0
2024-06-11 14:30:00,194.8,194.88,194.75,194.78,33140.0,190.3112,190.3894,190.2624,190.2917,33140.0
2024-06-11 14:35:00,194.79,194.8,194.67,194.73,26868.0,190.3015,190.3112,190.1842,190.2428,26868.0
2024-06-11 14:40:00,194.74,194.85,194.54,194.56,30082.0,190.2526,190.3601,190.0572,190.0768,30082.0
2024-06-11 14:45:00,194.56,194.72,194.53,194.63,31954.0,190.0768,190.2331,190.0475,190.1451,31954.0
2024-06-11 14:50:00,194.63,194.73,194.45,194.49,52070.0,190.1451,190.2428,189.9693,190.0084,52070.0
2024-06-11 14:55:00,194.5,194.53,194.33,194.52,43471.0,190.0181,190.0475,189.8521,190.0377,43471.0
2024-06-11 15:00:00,194.51,194.75,194.51,194.73,36348.0,190.0279,190.2624,190.0279,190.2428,36348.0
2024-06-11 15:05:00,194.73,194.91,194.7,194.86,31746.0,190.2428,190.4187,190.2135,190.3698,31746.0
2024-06-11 15:10:00,194.85,194.88,194.72,194.87,31781.0,190.3601,190.3894,190.2331,190.3796,31781.0
2024-06-11 15:15:00,194.87,194.95,194.72,194.78,50406.0,190.3796,190.4578,190.2331,190.2917,50406.0
2024-06-11 15:20:00,194.78,194.84,194.64,194.79,49968.0,190.2917,190.3503,190.1549,190.3015,49968.0
2024-06-11 15:25:00,194.79,194.79,194.55,194.58,47939.0,190.3015,190.3015,190.067,190.0963,47939.0
2024-06-11 15:30:00,194.57,194.63,194.51,194.57,45711.0,190.0865,190.1451,190.0279,190.0865,45711.0
2024-06-11 15:35:00,194.56,194.71,194.5,194.59,68462.0,190.0768,190.2233,190.0181,190.1061,68462.0
2024-06-11 15:40:00,194.6,194.67,194.48,194.51,62769.0,190.1158,190.1842,189.9986,190.0279,62769.0
2024-06-11 15:45:00,194.5,194.57,194.18,194.19,88341.0,190.0181,190.0865,189.7055,189.7153,88341.0
2024-06-11 15:50:00,194.19,194.31,194.11,194.22,154522.0,189.7153,189.8325,189.6371,189.7446,154522.0
2024-06-11 15:55:00,194.22,194.41,194.07,194.4,252448.0,189.7446,189.9302,189.5981,189.9204,252448.0
2024-06-12 09:30:00,196.0,196.72,194.43,194.47,421466.0,191.4836,192.187,189.9498,189.9888,421466.0
2024-06-12 09:35:00,194.52,195.35,193.9,193.96,314062.0,190.0377,190.8486,189.432,189.4906,314062.0
2024-06-12 09:40:00,193.95,194.88,193.51,194.53,217684.0,189.4808,190.3894,189.051,190.0475,217684.0
2024-06-12 09:45:00,194.55,194.76,193.91,194.58,164061.0,190.067,190.2722,189.4417,190.0963,164061.0
2024-06-12 09:50:00,194.61,194.78,193.61,193.86,159805.0,190.1256,190.2917,189.1486,189.3929,159805.0
2024-06-12 09:55:00,193.88,194.14,193.58,193.59,108419.0,189.4124,189.6664,189.1193,189.1291,108419.0
2024-06-12 10:00:00,193.59,193.64,192.9,193.1,191264.0,189.1291,189.178,188.455,188.6504,191264.0
2024-06-12 10:05:00,193.14,193.16,192.62,192.96,177285.0,188.6895,188.709,188.1815,188.5136,177285.0
2024-06-12 10:10:00,192.94,193.19,192.61,193.12,175087.0,188.4941,188.7383,188.1717,188.6699,175087.0
2024-06-12 10:15:00,193.17,193.46,192.87,193.37,164660.0,188.7188,189.0021,188.4257,188.9142,164660.0
2024-06-12 10:20:00,193.38,193.54,192.82,192.82,121113.0,188.9239,189.0803,188.3769,188.3769,121113.0
2024-06-12 10:25:00,192.82,193.08,192.64,192.81,144786.0,188.3769,188.6309,188.201,188.3671,144786.0
2024-06-12 10:30:00,192.82,193.3,192.7,193.26,133429.0,188.3769,188.8458,188.2596,188.8067,133429.0
2024-06-12 10:35:00,193.25,193.74,193.14,193.43,309816.0,188.7969,189.2757,188.6895,188.9728,309816.0
2024-06-12 10:40:00,193.45,193.53,192.96,193.03,62145.0,188.9923,189.0705,188.5136,188.582,62145.0
2024-06-12 10:45:00,193.03,193.53,193.03,193.48,70845.0,188.582,189.0705,188.582,189.0216,70845.0
2024-06-12 10:50:00,193.45,193.54,193.2,193.36,58726.0,188.9923,189.0803,188.7481,188.9044,58726.0
2024-06-12 10:55:00,193.36,193.48,193.15,193.21,63045.0,188.9044,189.0216,188.6992,188.7579,63045.0
2024-06-12 11:00:00,193.2,193.27,193.03,193.13,45855.0,188.7481,188.8165,188.582,188.6797,45855.0
2024-06-12 11:05:00,193.13,193.28,193.01,193.05,51061.0,188.6797,188.8263,188.5625,188.6016,51061.0
2024-06-12 11:10:00,193.06,193.06,192.6,192.66,87688.0,188.6113,188.6113,188.1619,188.2205,87688.0
2024-06-12 11:15:00,192.69,192.71,192.52,192.52,78856.0,188.2498,188.2694,188.0838,188.0838,78856.0
2024-06-12 11:20:00,192.53,192.71,192.45,192.58,110578.0,188.0935,188.2694,188.0154,188.1424,110578.0
2024-06-12 11:25:00,192.59,192.67,192.41,192.62,87190.0,188.1522,188.2303,187.9763,188.1815,87190.0
2024-06-12 11:30:00,192.61,192.9,192.46,192.61,96469.0,188.1717,188.455,188.0251,188.1717,96469.0
2024-06-12 11:35:00,192.6,192.6,192.27,192.4,78062.0,188.1619,188.1619,187.8395,187.9665,78062.0
2024-06-12 11:40:00,192.39,192.59,192.38,192.56,51694.0,187.9568,188.1522,187.947,188.1228,51694.0
2024-06-12 11:45:00,192.56,192.56,192.25,192.3,62985.0,188.1228,188.1228,187.82,187.8688,62985.0
2024-06-12 11:50:00,192.3,192.56,192.28,192.47,57104.0,187.8688,188.1228,187.8493,188.0349,57104.0
2024-06-12 11:55:00,192.46,192.61,192.28,192.35,54580.0,188.0251,188.1717,187.8493,187.9177,54580.0
2024-06-12 12:00:00,192.35,192.67,192.32,192.56,49582.0,187.9177,188.2303,187.8884,188.1228,49582.0
2024-06-12 12:05:00,192.56,192.59,192.47,192.48,31746.0,188.1228,188.1522,188.0349,188.0447,31746.0
2024-06-12 12:10:00,192.48,192.71,192.47,192.71,40887.0,188.0447,188.2694,188.0349,188.2694,40887.0
2024-06-12 12:15:00,192.71,193.03,192.62,192.97,68793.0,188.2694,188.582,188.1815,188.5234,68793.0
2024-06-12 12:20:00,192.96,193.16,192.85,193.03,62125.0,188.5136,188.709,188.4062,188.582,62125.0
2024-06-12 12:25:00,193.04,193.11,192.97,192.97,51869.0,188.5918,188.6602,188.5234,188.5234,51869.0
2024-06-12 12:30:00,193.0,193.1,192.91,193.02,42393.0,188.5527,188.6504,188.4648,188.5722,42393.0
2024-06-12 12:35:00,193.0,193.15,192.97,193.0,30582.0,188.5527,188.6992,188.5234,188.5527,30582.0
2024-06-12 12:40:00,193.02,193.19,193.0,193.11,58368.0,188.5722,188.7383,188.5527,188.6602,58368.0
2024-06-12 12:45:00,193.1,193.16,193.02,193.07,54337.0,188.6504,188.709,188.5722,188.6211,54337.0
2024-06-12 12:50:00,193.07,193.07,192.72,192.74,42713.0,188.6211,188.6211,188.2792,188.2987,42713.0
2024-06-12 12:55:00,192.73,192.92,192.7,192.85,52983.0,188.2889,188.4745,188.2596,188.4062,52983.0
2024-06-12 13:00:00,192.86,193.0,192.8,192.98,36961.0,188.4159,188.5527,188.3573,188.5332,36961.0
2024-06-12 13:05:00,192.98,193.06,192.94,193.01,49045.0,188.5332,188.6113,188.4941,188.5625,49045.0
2024-06-12 13:10:00,193.01,193.17,192.93,192.96,42292.0,188.5625,188.7188,188.4843,188.5136,42292.0
2024-06-12 13:15:00,192.96,193.17,192.92,193.11,30537.0,188.5136,188.7188,188.4745,188.6602,30537.0
2024-06-12 13:20:00,193.09,193.22,193.07,193.19,46432.0,188.6406,188.7676,188.6211,188.7383,46432.0
2024-06-12 13:25:00,193.24,193.38,193.14,193.17,51042.0,188.7872,188.9239,188.6895,188.7188,51042.0
2024-06-12 13:30:00,193.15,193.34,192.98,193.32,66954.0,188.6992,188.8849,188.5332,188.8653,66954.0
2024-06-12 13:35:00,193.33,193.35,193.13,193.16,46508.0,188.8751,188.8946,188.6797,188.709,46508.0
2024-06-12 13:40:00,193.15,193.15,192.96,192.98,53743.0,188.6992,188.6992,188.5136,188.5332,53743.0
2024-06-12 13:45:00,192.96,193.04,192.86,192.95,40090.0,188.5136,188.5918,188.4159,188.5039,40090.0
2024-06-12 13:50:00,192.94,193.02,192.81,193.0,39655.0,188.4941,188.5722,188.3671,188.5527,39655.0
2024-06-12 13:55:00,192.99,193.1,192.87,192.88,44143.0,188.5429,188.6504,188.4257,188.4355,44143.0
2024-06-12 14:00:00,192.88,193.0,192.35,192.82,96858.0,188.4355,188.5527,187.9177,188.3769,96858.0
2024-06-12 14:05:00,192.78,193.04,192.73,192.99,52510.0,188.3378,188.5918,188.2889,188.5429,52510.0
2024-06-12 14:10:00,193.04,193.16,192.82,193.04,56996.0,188.5918,188.709,188.3769,188.5918,56996.0
2024-06-12 14:15:00,193.05,193.22,193.01,193.06,58561.0,188.6016,188.7676,188.5625,188.6113,58561.0
2024-06-12 14:20:00,193.05,193.11,192.87,192.88,52477.0,188.6016,188.6602,188.4257,188.4355,52477.0
2024-06-12 14:25:00,192.89,192.94,192.77,192.77,43023.0,188.4452,188.4941,188.328,188.328,43023.0
2024-06-12 14:30:00,192.78,193.13,192.7,192.94,52657.0,188.3378,188.6797,188.2596,188.4941,52657.0
2024-06-12 14:35:00,192.93,192.93,192.3,192.47,64267.0,188.4843,188.4843,187.8688,188.0349,64267.0
2024-06-12 14:40:00,192.47,192.49,192.04,192.31,74594.0,188.0349,188.0545,187.6148,187.8786,74594.0
2024-06-12 14:45:00,192.23,192.26,192.03,192.12,73360.0,187.8004,187.8298,187.6051,187.693,73360.0
2024-06-12 14:50:00,192.12,192.2,191.84,192.15,91928.0,187.693,187.7711,187.4194,187.7223,91928.0
2024-06-12 14:55:00,192.16,192.33,192.05,192.11,83058.0,187.7321,187.8981,187.6246,187.6832,83058.0
2024-06-12 15:00:00,192.12,192.44,192.12,192.34,74998.0,187.693,188.0056,187.693,187.9079,74998.0
2024-06-12 15:05:00,192.36,192.55,192.2,192.43,72575.0,187.9275,188.1131,187.7711,187.9958,72575.0
2024-06-12 15:10:00,192.44,192.6,192.19,192.26,83953.0,188.0056,188.1619,187.7614,187.8298,83953.0
2024-06-12 15:15:00,192.26,192.31,192.08,192.31,105661.0,187.8298,187.8786,187.6539,187.8786,105661.0
2024-06-12 15:20:00,192.3,192.32,191.72,191.73,109200.0,187.8688,187.8884,187.3022,187.312,109200.0
2024-06-12 15:25:00,191.71,191.85,191.46,191.52,181589.0,187.2924,187.4292,187.0482,187.1068,181589.0
2024-06-12 15:30:00,191.52,191.77,191.42,191.74,114572.0,187.1068,187.351,187.0091,187.3217,114572.0
2024-06-12 15:35:00,191.73,192.0,191.68,191.71,149812.0,187.312,187.5757,187.2631,187.2924,149812.0
2024-06-12 15:40:00,191.7,191.84,191.63,191.7,118643.0,187.2827,187.4194,187.2143,187.2827,118643.0
2024-06-12 15:45:00,191.71,191.98,191.65,191.8,111985.0,187.2924,187.5562,187.2338,187.3804,111985.0
2024-06-12 15:50:00,191.77,192.09,191.75,191.76,258227.0,187.351,187.6637,187.3315,187.3413,258227.0
2024-06-12 15:55:00,191.77,191.92,191.31,191.53,821961.0,187.351,187.4976,186.9016,187.1166,821961.0
2024-06-13 09:30:00,192.32,192.47,191.82,192.03,307461.0,187.8884,188.0349,187.3999,187.6051,307461.0
2024-06-13 09:35:00,192.03,192.1,191.3,191.61,102172.0,187.6051,187.6734,186.8919,187.1947,102172.0
2024-06-13 09:40:00,191.61,191.79,191.27,191.36,123335.0,187.1947,187.3706,186.8626,186.9505,123335.0
2024-06-13 09:45:00,191.33,191.67,190.88,191.54,118237.0,186.9212,187.2534,186.4816,187.1263,118237.0
2024-06-13 09:50:00,191.56,192.22,191.54,192.22,125909.0,187.1459,187.7907,187.1263,187.7907,125909.0
2024-06-13 09:55:00,192.24,192.44,192.1,192.36,105172.0,187.8102,188.0056,187.6734,187.9275,105172.0
2024-06-13 10:00:00,192.34,192.48,192.06,192.16,103224.0,187.9079,188.0447,187.6344,187.7321,103224.0
2024-06-13 10:05:00,192.18,192.43,192.05,192.33,80139.0,187.7516,187.9958,187.6246,187.8981,80139.0
2024-06-13 10:10:00,192.32,192.66,192.31,192.53,121727.0,187.8884,188.2205,187.8786,188.0935,121727.0
2024-06-13 10:15:00,192.53,192.98,192.52,192.73,77488.0,188.0935,188.5332,188.0838,188.2889,77488.0
2024-06-13 10:20:00,192.75,193.04,192.68,192.95,141578.0,188.3085,188.5918,188.2401,188.5039,141578.0
2024-06-13 10:25:00,192.96,193.05,192.34,192.6,129010.0,188.5136,188.6016,187.9079,188.1619,129010.0
2024-06-13 10:30:00,192.58,192.63,192.07,192.13,62611.0,188.1424,188.1912,187.6441,187.7028,62611.0
2024-06-13 10:35:00,192.16,192.2,191.94,192.17,67924.0,187.7321,187.7711,187.5171,187.7418,67924.0
2024-06-13 10:40:00,192.16,192.24,192.0,192.05,44006.0,187.7321,187.8102,187.5757,187.6246,44006.0
2024-06-13 10:45:00,192.06,192.3,191.92,192.0,51279.0,187.6344,187.8688,187.4976,187.5757,51279.0
2024-06-13 10:50:00,192.03,192.27,192.03,192.18,44440.0,187.6051,187.8395,187.6051,187.7516,44440.0
2024-06-13 10:55:00,192.22,192.54,192.22,192.39,44100.0,187.7907,188.1033,187.7907,187.9568,44100.0
2024-06-13 11:00:00,192.4,192.47,192.21,192.43,36415.0,187.9665,188.0349,187.7809,187.9958,36415.0
2024-06-13 11:05:00,192.4,192.5,192.27,192.34,45299.0,187.9665,188.0642,187.8395,187.9079,45299.0
2024-06-13 11:10:00,192.35,192.49,192.31,192.45,45505.0,187.9177,188.0545,187.8786,188.0154,45505.0
2024-06-13 11:15:00,192.45,192.56,192.34,192.53,67811.0,188.0154,188.1228,187.9079,188.0935,67811.0
2024-06-13 11:20:00,192.54,192.58,192.39,192.49,52584.0,188.1033,188.1424,187.9568,188.0545,52584.0
2024-06-13 11:25:00,192.5,192.74,192.49,192.71,61947.0,188.0642,188.2987,188.0545,188.2694,61947.0
2024-06-13 11:30:00,192.71,192.71,192.56,192.69,42166.0,188.2694,188.2694,188.1228,188.2498,42166.0
2024-06-13 11:35:00,192.7,192.9,192.7,192.81,27298.0,188.2596,188.455,188.2596,188.3671,27298.0
2024-06-13 11:40:00,192.82,192.95,192.72,192.94,50705.0,188.3769,188.5039,188.2792,188.4941,50705.0
2024-06-13 11:45:00,192.93,192.95,192.76,192.93,49001.0,188.4843,188.5039,188.3182,188.4843,49001.0
2024-06-13 11:50:00,192.94,193.0,192.87,192.88,45622.0,188.4941,188.5527,188.4257,188.4355,45622.0
2024-06-13 11:55:00,192.89,192.9,192.61,192.64,31803.0,188.4452,188.455,188.1717,188.201,31803.0
2024-06-13 12:00:00,192.62,192.63,192.37,192.5,64913.0,188.1815,188.1912,187.9372,188.0642,64913.0
2024-06-13 12:05:00,192.5,192.69,192.46,192.59,37671.0,188.0642,188.2498,188.0251,188.1522,37671.0
2024-06-13 12:10:00,192.59,192.77,192.59,192.71,39808.0,188.1522,188.328,188.1522,188.2694,39808.0
2024-06-13 12:15:00,192.76,192.9,192.67,192.83,47790.0,188.3182,188.455,188.2303,188.3866,47790.0
2024-06-13 12:20:00,192.83,192.85,192.71,192.73,28475.0,188.3866,188.4062,188.2694,188.2889,28475.0
2024-06-13 12:25:00,192.7,192.72,192.5,192.57,25088.0,188.2596,188.2792,188.0642,188.1326,25088.0
2024-06-13 12:30:00,192.57,192.58,192.45,192.58,33041.0,188.1326,188.1424,188.0154,188.1424,33041.0
2024-06-13 12:35:00,192.57,192.59,192.4,192.57,30717.0,188.1326,188.1522,187.9665,188.1326,30717.0
2024-06-13 12:40:00,192.57,192.58,192.48,192.56,21088.0,188.1326,188.1424,188.0447,188.1228,21088.0
2024-06-13 12:45:00,192.56,192.63,192.45,192.56,29803.0,188.1228,188.1912,188.0154,188.1228,29803.0
2024-06-13 12:50:00,192.56,192.73,192.44,192.68,23013.0,188.1228,188.2889,188.0056,188.2401,23013.0
2024-06-13 12:55:00,192.68,192.81,192.65,192.76,23817.0,188.2401,188.3671,188.2108,188.3182,23817.0
2024-06-13 13:00:00,192.74,193.17,192.71,193.03,62478.0,188.2987,188.7188,188.2694,188.582,62478.0
2024-06-13 13:05:00,193.04,193.46,193.02,193.46,57720.0,188.5918,189.0021,188.5722,189.0021,57720.0
2024-06-13 13:10:00,193.47,193.96,193.42,193.95,122938.0,189.0119,189.4906,188.963,189.4808,122938.0
2024-06-13 13:15:00,193.94,194.09,193.77,193.87,124699.0,189.471,189.6176,189.305,189.4027,124699.0
2024-06-13 13:20:00,193.89,193.92,193.76,193.84,42490.0,189.4222,189.4515,189.2952,189.3733,42490.0
2024-06-13 13:25:00,193.84,193.99,193.79,193.93,41022.0,189.3733,189.5199,189.3245,189.4613,41022.0
2024-06-13 13:30:00,193.93,193.95,193.74,193.75,38125.0,189.4613,189.4808,189.2757,189.2854,38125.0
2024-06-13 13:35:00,193.74,193.75,193.51,193.61,42767.0,189.2757,189.2854,189.051,189.1486,42767.0
2024-06-13 13:40:00,193.61,193.8,193.6,193.65,35324.0,189.1486,189.3343,189.1389,189.1877,35324.0
2024-06-13 13:45:00,193.65,193.82,193.61,193.78,66873.0,189.1877,189.3538,189.1486,189.3147,66873.0
2024-06-13 13:50:00,193.79,193.81,193.61,193.66,24240.0,189.3245,189.344,189.1486,189.1975,24240.0
2024-06-13 13:55:00,193.66,193.66,193.41,193.51,33371.0,189.1975,189.1975,188.9533,189.051,33371.0
2024-06-13 14:00:00,193.51,193.57,193.4,193.44,35730.0,189.051,189.1096,188.9435,188.9826,35730.0
2024-06-13 14:05:00,193.44,193.61,193.41,193.49,20305.0,188.9826,189.1486,188.9533,189.0314,20305.0
2024-06-13 14:10:00,193.52,193.67,193.52,193.62,23227.0,189.0607,189.2073,189.0607,189.1584,23227.0
2024-06-13 14:15:00,193.62,193.87,193.62,193.82,42213.0,189.1584,189.4027,189.1584,189.3538,42213.0
2024-06-13 14:20:00,193.82,193.82,193.66,193.79,27303.0,189.3538,189.3538,189.1975,189.3245,27303.0
2024-06-13 14:25:00,193.81,193.92,193.71,193.92,35515.0,189.344,189.4515,189.2463,189.4515,35515.0
2024-06-13 14:30:00,193.92,193.96,193.89,193.96,38533.0,189.4515,189.4906,189.4222,189.4906,38533.0
2024-06-13 14:35:00,193.95,194.08,193.94,194.0,53042.0,189.4808,189.6078,189.471,189.5297,53042.0
2024-06-13 14:40:00,194.02,194.29,194.01,194.25,78979.0,189.5492,189.813,189.5394,189.7739,78979.0
2024-06-13 14:45:00,194.27,194.3,194.1,194.13,35175.0,189.7934,189.8228,189.6274,189.6567,35175.0
2024-06-13 14:50:00,194.13,194.22,194.09,194.15,56976.0,189.6567,189.7446,189.6176,189.6762,56976.0
2024-06-13 14:55:00,194.14,194.37,194.14,194.33,59235.0,189.6664,189.8911,189.6664,189.8521,59235.0
2024-06-13 15:00:00,194.33,194.55,194.26,194.54,63232.0,189.8521,190.067,189.7837,190.0572,63232.0
2024-06-13 15:05:00,194.53,194.58,194.24,194.34,45308.0,190.0475,190.0963,189.7641,189.8618,45308.0
2024-06-13 15:10:00,194.34,194.37,194.21,194.25,44070.0,189.8618,189.8911,189.7348,189.7739,44070.0
2024-06-13 15:15:00,194.25,194.26,194.14,194.24,47902.0,189.7739,189.7837,189.6664,189.7641,47902.0
2024-06-13 15:20:00,194.26,194.26,194.07,194.11,51069.0,189.7837,189.7837,189.5981,189.6371,51069.0
2024-06-13 15:25:00,194.12,194.18,194.03,194.05,37774.0,189.6469,189.7055,189.559,189.5785,37774.0
2024-06-13 15:30:00,194.05,194.06,193.89,193.97,65074.0,189.5785,189.5883,189.4222,189.5004,65074.0
2024-06-13 15:35:00,193.98,194.09,193.92,193.99,96577.0,189.5101,189.6176,189.4515,189.5199,96577.0
2024-06-13 15:40:00,194.0,194.19,193.99,194.12,71564.0,189.5297,189.7153,189.5199,189.6469,71564.0
2024-06-13 15:45:00,194.1,194.1,193.68,193.73,73014.0,189.6274,189.6274,189.217,189.2659,73014.0
2024-06-13 15:50:00,193.75,193.8,193.62,193.65,94920.0,189.2854,189.3343,189.1584,189.1877,94920.0
2024-06-13 15:55:00,193.65,193.76,193.49,193.6,259740.0,189.1877,189.2952,189.0314,189.1389,259740.0
2024-06-14 09:30:00,191.45,192.6,191.42,192.58,196016.0,187.0384,188.1619,187.0091,188.1424,196016.0
2024-06-14 09:35:00,192.57,193.17,192.54,193.14,66731.0,188.1326,188.7188,188.1033,188.6895,66731.0
2024-06-14 09:40:00,193.15,193.39,192.85,192.89,68000.0,188.6992,188.9337,188.4062,188.4452,68000.0
2024-06-14 09:45:00,192.89,192.91,192.45,192.5,49865.0,188.4452,188.4648,188.0154,188.0642,49865.0
2024-06-14 09:50:00,192.46,192.5,192.13,192.2,58932.0,188.0251,188.0642,187.7028,187.7711,58932.0
2024-06-14 09:55:00,192.2,192.42,192.11,192.35,29372.0,187.7711,187.9861,187.6832,187.9177,29372.0
2024-06-14 10:00:00,192.3,192.36,192.03,192.25,43220.0,187.8688,187.9275,187.6051,187.82,43220.0
2024-06-14 10:05:00,192.25,192.27,192.06,192.15,64876.0,187.82,187.8395,187.6344,187.7223,64876.0
2024-06-14 10:10:00,192.11,192.18,191.63,191.82,49378.0,187.6832,187.7516,187.2143,187.3999,49378.0
2024-06-14 10:15:00,191.82,191.99,191.76,191.83,32040.0,187.3999,187.566,187.3413,187.4097,32040.0
2024-06-14 10:20:00,191.8,191.94,191.64,191.89,49984.0,187.3804,187.5171,187.224,187.4683,49984.0
2024-06-14 10:25:00,191.88,192.11,191.74,192.04,49381.0,187.4585,187.6832,187.3217,187.6148,49381.0
2024-06-14 10:30:00,192.04,192.42,191.98,192.37,53333.0,187.6148,187.9861,187.5562,187.9372,53333.0
2024-06-14 10:35:00,192.38,192.82,192.38,192.8,36107.0,187.947,188.3769,187.947,188.3573,36107.0
2024-06-14 10:40:00,192.77,193.03,192.67,192.99,42786.0,188.328,188.582,188.2303,188.5429,42786.0
2024-06-14 10:45:00,193.02,193.3,193.02,193.3,63789.0,188.5722,188.8458,188.5722,188.8458,63789.0
2024-06-14 10:50:00,193.31,193.51,193.26,193.39,65933.0,188.8556,189.051,188.8067,188.9337,65933.0
2024-06-14 10:55:00,193.4,193.66,193.36,193.66,69233.0,188.9435,189.1975,188.9044,189.1975,69233.0
2024-06-14 11:00:00,193.67,194.19,193.66,194.1,52262.0,189.2073,189.7153,189.1975,189.6274,52262.0
2024-06-14 11:05:00,194.1,194.24,193.95,194.03,44379.0,189.6274,189.7641,189.4808,189.559,44379.0
2024-06-14 11:10:00,194.03,194.28,194.01,194.03,35588.0,189.559,189.8032,189.5394,189.559,35588.0
2024-06-14 11:15:00,194.03,194.38,193.93,194.38,54138.0,189.559,189.9009,189.4613,189.9009,54138.0
2024-06-14 11:20:00,194.38,194.62,194.24,194.6,50257.0,189.9009,190.1354,189.7641,190.1158,50257.0
2024-06-14 11:25:00,194.6,194.72,194.56,194.6,41051.0,190.1158,190.2331,190.0768,190.1158,41051.0
2024-06-14 11:30:00,194.64,194.86,194.47,194.5,99366.0,190.1549,190.3698,189.9888,190.0181,99366.0
2024-06-14 11:35:00,194.49,194.51,194.25,194.29,36019.0,190.0084,190.0279,189.7739,189.813,36019.0
2024-06-14 11:40:00,194.31,194.35,194.07,194.1,45380.0,189.8325,189.8716,189.5981,189.6274,45380.0
2024-06-14 11:45:00,194.09,194.09,193.86,193.92,43993.0,189.6176,189.6176,189.3929,189.4515,43993.0
2024-06-14 11:50:00,193.94,193.99,193.8,193.84,25229.0,189.471,189.5199,189.3343,189.3733,25229.0
2024-06-14 11:55:00,193.84,194.3,193.83,194.27,30841.0,189.3733,189.8228,189.3636,189.7934,30841.0
2024-06-14 12:00:00,194.28,194.29,193.81,193.88,27043.0,189.8032,189.813,189.344,189.4124,27043.0
2024-06-14 12:05:00,193.86,193.91,193.73,193.83,26358.0,189.3929,189.4417,189.2659,189.3636,26358.0
2024-06-14 12:10:00,193.85,193.96,193.82,193.88,47511.0,189.3831,189.4906,189.3538,189.4124,47511.0
2024-06-14 12:15:00,193.88,193.93,193.57,193.57,62723.0,189.4124,189.4613,189.1096,189.1096,62723.0
2024-06-14 12:20:00,193.6,193.73,193.57,193.67,46164.0,189.1389,189.2659,189.1096,189.2073,46164.0
2024-06-14 12:25:00,193.66,193.67,193.5,193.57,27059.0,189.1975,189.2073,189.0412,189.1096,27059.0
2024-06-14 12:30:00,193.57,193.94,193.53,193.94,24290.0,189.1096,189.471,189.0705,189.471,24290.0
2024-06-14 12:35:00,193.95,194.11,193.95,194.09,23801.0,189.4808,189.6371,189.4808,189.6176,23801.0
2024-06-14 12:40:00,194.11,194.22,193.94,194.22,43855.0,189.6371,189.7446,189.471,189.7446,43855.0
2024-06-14 12:45:00,194.23,194.35,194.16,194.2,23991.0,189.7544,189.8716,189.686,189.7251,23991.0
2024-06-14 12:50:00,194.2,194.27,194.05,194.13,23231.0,189.7251,189.7934,189.5785,189.6567,23231.0
2024-06-14 12:55:00,194.15,194.35,194.08,194.29,29193.0,189.6762,189.8716,189.6078,189.813,29193.0
2024-06-14 13:00:00,194.31,194.4,194.25,194.27,34159.0,189.8325,189.9204,189.7739,189.7934,34159.0
2024-06-14 13:05:00,194.27,194.37,194.16,194.3,28145.0,189.7934,189.8911,189.686,189.8228,28145.0
2024-06-14 13:10:00,194.29,194.32,194.23,194.3,17887.0,189.813,189.8423,189.7544,189.8228,17887.0
2024-06-14 13:15:00,194.31,194.31,194.07,194.18,24510.0,189.8325,189.8325,189.5981,189.7055,24510.0
2024-06-14 13:20:00,194.18,194.23,193.91,193.91,18492.0,189.7055,189.7544,189.4417,189.4417,18492.0
2024-06-14 13:25:00,193.95,193.97,193.77,193.84,37557.0,189.4808,189.5004,189.305,189.3733,37557.0
2024-06-14 13:30:00,193.83,193.84,193.63,193.66,37921.0,189.3636,189.3733,189.1682,189.1975,37921.0
2024-06-14 13:35:00,193.66,193.68,193.45,193.45,22164.0,189.1975,189.217,188.9923,188.9923,22164.0
2024-06-14 13:40:00,193.45,193.48,193.32,193.4,34936.0,188.9923,189.0216,188.8653,188.9435,34936.0
2024-06-14 13:45:00,193.4,193.49,193.28,193.29,27896.0,188.9435,189.0314,188.8263,188.836,27896.0
2024-06-14 13:50:00,193.31,193.32,193.13,193.21,30813.0,188.8556,188.8653,188.6797,188.7579,30813.0
2024-06-14 13:55:00,193.2,193.22,193.01,193.06,30119.0,188.7481,188.7676,188.5625,188.6113,30119.0
2024-06-14 14:00:00,193.06,193.07,192.85,192.97,41717.0,188.6113,188.6211,188.4062,188.5234,41717.0
2024-06-14 14:05:00,193.0,193.12,192.93,192.95,29881.0,188.5527,188.6699,188.4843,188.5039,29881.0
2024-06-14 14:10:00,193.0,193.07,192.94,193.05,14774.0,188.5527,188.6211,188.4941,188.6016,14774.0
2024-06-14 14:15:00,193.05,193.31,192.97,193.27,33358.0,188.6016,188.8556,188.5234,188.8165,33358.0
2024-06-14 14:20:00,193.28,193.36,193.23,193.36,24680.0,188.8263,188.9044,188.7774,188.9044,24680.0
2024-06-14 14:25:00,193.36,193.38,193.22,193.27,26166.0,188.9044,188.9239,188.7676,188.8165,26166.0
2024-06-14 14:30:00,193.26,193.43,193.19,193.38,34282.0,188.8067,188.9728,188.7383,188.9239,34282.0
2024-06-14 14:35:00,193.36,193.37,193.25,193.26,18633.0,188.9044,188.9142,188.7969,188.8067,18633.0
2024-06-14 14:40:00,193.27,193.34,193.2,193.31,28845.0,188.8165,188.8849,188.7481,188.8556,28845.0
2024-06-14 14:45:00,193.33,193.45,193.31,193.44,18367.0,188.8751,188.9923,188.8556,188.9826,18367.0
2024-06-14 14:50:00,193.43,193.5,193.41,193.48,23587.0,188.9728,189.0412,188.9533,189.0216,23587.0
2024-06-14 14:55:00,193.47,193.49,193.19,193.4,38808.0,189.0119,189.0314,188.7383,188.9435,38808.0
2024-06-14 15:00:00,193.39,193.46,193.35,193.44,30664.0,188.9337,189.0021,188.8946,188.9826,30664.0
2024-06-14 15:05:00,193.43,193.48,193.34,193.35,30085.0,188.9728,189.0216,188.8849,188.8946,30085.0
2024-06-14 15:10:00,193.35,193.42,193.29,193.36,51919.0,188.8946,188.963,188.836,188.9044,51919.0
2024-06-14 15:15:00,193.35,193.47,193.33,193.46,31538.0,188.8946,189.0119,188.8751,189.0021,31538.0
2024-06-14 15:20:00,193.44,193.57,193.44,193.54,47631.0,188.9826,189.1096,188.9826,189.0803,47631.0
2024-06-14 15:25:00,193.54,193.64,193.49,193.63,44228.0,189.0803,189.178,189.0314,189.1682,44228.0
2024-06-14 15:30:00,193.63,193.79,193.48,193.79,54369.0,189.1682,189.3245,189.0216,189.3245,54369.0
2024-06-14 15:35:00,193.79,193.92,193.72,193.77,59644.0,189.3245,189.4515,189.2561,189.305,59644.0
2024-06-14 15:40:00,193.77,193.79,193.64,193.7,71690.0,189.305,189.3245,189.178,189.2366,71690.0
2024-06-14 15:45:00,193.71,193.82,193.67,193.77,78385.0,189.2463,189.3538,189.2073,189.305,78385.0
2024-06-14 15:50:00,193.77,193.78,193.54,193.61,74923.0,189.305,189.3147,189.0803,189.1486,74923.0
2024-06-14 15:55:00,193.6,193.88,193.53,193.78,254699.0,189.1389,189.4124,189.0705,189.3147,254699.0
2024-06-17 09:30:00,193.48,193.48,192.64,193.32,186064.0,189.0216,189.0216,188.201,188.8653,186064.0
2024-06-17 09:35:00,193.36,193.96,193.18,193.22,65602.0,188.9044,189.4906,188.7286,188.7676,65602.0
2024-06-17 09:40:00,193.23,194.12,193.08,193.87,50373.0,188.7774,189.6469,188.6309,189.4027,50373.0
2024-06-17 09:45:00,193.9,194.08,193.81,194.0,72504.0,189.432,189.6078,189.344,189.5297,72504.0
2024-06-17 09:50:00,194.0,194.19,193.61,193.63,52239.0,189.5297,189.7153,189.1486,189.1682,52239.0
2024-06-17 09:55:00,193.62,193.88,193.38,193.47,71014.0,189.1584,189.4124,188.9239,189.0119,71014.0
2024-06-17 10:00:00,193.49,194.18,193.41,194.12,59367.0,189.0314,189.7055,188.9533,189.6469,59367.0
2024-06-17 10:05:00,194.17,194.21,193.94,194.1,43379.0,189.6957,189.7348,189.471,189.6274,43379.0
2024-06-17 10:10:00,194.11,194.25,193.96,194.13,29603.0,189.6371,189.7739,189.4906,189.6567,29603.0
2024-06-17 10:15:00,194.12,194.43,194.1,194.31,58442.0,189.6469,189.9498,189.6274,189.8325,58442.0
2024-06-17 10:20:00,194.34,194.35,194.1,194.23,38300.0,189.8618,189.8716,189.6274,189.7544,38300.0
2024-06-17 10:25:00,194.24,194.37,194.16,194.16,31339.0,189.7641,189.8911,189.686,189.686,31339.0
2024-06-17 10:30:00,194.17,194.19,193.91,193.99,31836.0,189.6957,189.7153,189.4417,189.5199,31836.0
2024-06-17 10:35:00,193.98,193.99,193.59,193.61,41361.0,189.5101,189.5199,189.1291,189.1486,41361.0
2024-06-17 10:40:00,193.63,194.08,193.6,194.08,38368.0,189.1682,189.6078,189.1389,189.6078,38368.0
2024-06-17 10:45:00,194.09,194.23,193.97,194.23,32093.0,189.6176,189.7544,189.5004,189.7544,32093.0
2024-06-17 10:50:00,194.24,194.32,194.14,194.25,29096.0,189.7641,189.8423,189.6664,189.7739,29096.0
2024-06-17 10:55:00,194.25,194.43,194.2,194.43,29037.0,189.7739,189.9498,189.7251,189.9498,29037.0
2024-06-17 11:00:00,194.43,194.74,194.43,194.73,39017.0,189.9498,190.2526,189.9498,190.2428,39017.0
2024-06-17 11:05:00,194.72,194.77,194.62,194.68,29877.0,190.2331,190.2819,190.1354,190.194,29877.0
2024-06-17 11:10:00,194.7,194.78,194.65,194.77,24423.0,190.2135,190.2917,190.1647,190.2819,24423.0
2024-06-17 11:15:00,194.78,194.85,194.69,194.77,47894.0,190.2917,190.3601,190.2038,190.2819,47894.0
2024-06-17 11:20:00,194.77,194.91,194.69,194.86,146927.0,190.2819,190.4187,190.2038,190.3698,146927.0
2024-06-17 11:25:00,194.86,194.87,194.56,194.58,32198.0,190.3698,190.3796,190.0768,190.0963,32198.0
2024-06-17 11:30:00,194.59,194.64,194.42,194.44,34915.0,190.1061,190.1549,189.94,189.9595,34915.0
2024-06-17 11:35:00,194.44,194.46,193.97,194.0,180838.0,189.9595,189.9791,189.5004,189.5297,180838.0
2024-06-17 11:40:00,194.01,194.38,194.01,194.37,26441.0,189.5394,189.9009,189.5394,189.8911,26441.0
2024-06-17 11:45:00,194.38,194.38,194.1,194.16,27605.0,189.9009,189.9009,189.6274,189.686,27605.0
2024-06-17 11:50:00,194.18,194.24,194.12,194.21,22949.0,189.7055,189.7641,189.6469,189.7348,22949.0
2024-06-17 11:55:00,194.22,194.42,194.19,194.27,17901.0,189.7446,189.94,189.7153,189.7934,17901.0
2024-06-17 12:00:00,194.25,194.49,194.25,194.44,20205.0,189.7739,190.0084,189.7739,189.9595,20205.0
2024-06-17 12:05:00,194.44,194.73,194.44,194.7,29858.0,189.9595,190.2428,189.9595,190.2135,29858.0
2024-06-17 12:10:00,194.69,194.8,194.63,194.66,25552.0,190.2038,190.3112,190.1451,190.1745,25552.0
2024-06-17 12:15:00,194.68,194.74,194.53,194.72,20933.0,190.194,190.2526,190.0475,190.2331,20933.0
2024-06-17 12:20:00,194.72,194.94,194.68,194.93,25359.0,190.2331,190.448,190.194,190.4382,25359.0
2024-06-17 12:25:00,194.94,195.22,194.83,195.21,33831.0,190.448,190.7216,190.3405,190.7118,33831.0
2024-06-17 12:30:00,195.24,195.36,195.13,195.33,42320.0,190.7411,190.8583,190.6336,190.829,42320.0
2024-06-17 12:35:00,195.34,195.42,195.29,195.39,43095.0,190.8388,190.9169,190.7899,190.8876,43095.0
2024-06-17 12:40:00,195.39,195.49,195.34,195.37,44700.0,190.8876,190.9853,190.8388,190.8681,44700.0
2024-06-17 12:45:00,195.37,195.44,195.35,195.39,47513.0,190.8681,190.9365,190.8486,190.8876,47513.0
2024-06-17 12:50:00,195.39,195.41,195.07,195.07,23079.0,190.8876,190.9072,190.575,190.575,23079.0
2024-06-17 12:55:00,195.08,195.08,194.94,195.02,33878.0,190.5848,190.5848,190.448,190.5262,33878.0
2024-06-17 13:00:00,195.03,195.1,194.96,195.01,28236.0,190.5359,190.6043,190.4675,190.5164,28236.0
2024-06-17 13:05:00,195.01,195.01,194.86,194.88,16624.0,190.5164,190.5164,190.3698,190.3894,16624.0
2024-06-17 13:10:00,194.86,194.89,194.71,194.72,36863.0,190.3698,190.3992,190.2233,190.2331,36863.0
2024-06-17 13:15:00,194.77,195.14,194.76,195.11,67664.0,190.2819,190.6434,190.2722,190.6141,67664.0
2024-06-17 13:20:00,195.12,195.28,195.1,195.17,38544.0,190.6239,190.7802,190.6043,190.6727,38544.0
2024-06-17 13:25:00,195.17,195.24,194.82,194.96,40490.0,190.6727,190.7411,190.3308,190.4675,40490.0
2024-06-17 13:30:00,194.95,195.2,194.91,195.0,35061.0,190.4578,190.702,190.4187,190.5066,35061.0
2024-06-17 13:35:00,195.0,195.1,194.91,195.07,25054.0,190.5066,190.6043,190.4187,190.575,25054.0
2024-06-17 13:40:00,195.08,195.1,194.92,194.92,24181.0,190.5848,190.6043,190.4285,190.4285,24181.0
2024-06-17 13:45:00,194.95,195.04,194.85,194.85,30618.0,190.4578,190.5457,190.3601,190.3601,30618.0
2024-06-17 13:50:00,194.87,194.94,194.84,194.89,21121.0,190.3796,190.448,190.3503,190.3992,21121.0
2024-06-17 13:55:00,194.92,194.93,194.76,194.77,32793.0,190.4285,190.4382,190.2722,190.2819,32793.0
2024-06-17 14:00:00,194.76,194.93,194.7,194.89,32918.0,190.2722,190.4382,190.2135,190.3992,32918.0
2024-06-17 14:05:00,194.9,195.13,194.88,195.1,36116.0,190.4089,190.6336,190.3894,190.6043,36116.0
2024-06-17 14:10:00,195.11,195.14,194.88,194.89,45011.0,190.6141,190.6434,190.3894,190.3992,45011.0
2024-06-17 14:15:00,194.87,195.04,194.87,195.02,41890.0,190.3796,190.5457,190.3796,190.5262,41890.0
2024-06-17 14:20:00,195.02,195.23,194.94,195.23,51528.0,190.5262,190.7313,190.448,190.7313,51528.0
2024-06-17 14:25:00,195.24,195.38,195.18,195.35,40001.0,190.7411,190.8779,190.6825,190.8486,40001.0
2024-06-17 14:30:00,195.36,195.53,195.35,195.53,31686.0,190.8583,191.0244,190.8486,191.0244,31686.0
2024-06-17 14:35:00,195.53,195.57,195.36,195.57,37001.0,191.0244,191.0635,190.8583,191.0635,37001.0
2024-06-17 14:40:00,195.58,195.58,195.35,195.38,36800.0,191.0733,191.0733,190.8486,190.8779,36800.0
2024-06-17 14:45:00,195.36,195.43,195.27,195.29,41600.0,190.8583,190.9267,190.7704,190.7899,41600.0
2024-06-17 14:50:00,195.31,195.35,194.95,195.0,74037.0,190.8095,190.8486,190.4578,190.5066,74037.0
2024-06-17 14:55:00,195.01,195.16,194.92,195.13,42718.0,190.5164,190.6629,190.4285,190.6336,42718.0
2024-06-17 15:00:00,195.13,195.18,195.06,195.11,46049.0,190.6336,190.6825,190.5652,190.6141,46049.0
2024-06-17 15:05:00,195.13,195.21,195.02,195.16,27454.0,190.6336,190.7118,190.5262,190.6629,27454.0
2024-06-17 15:10:00,195.15,195.25,195.15,195.22,51612.0,190.6532,190.7509,190.6532,190.7216,51612.0
2024-06-17 15:15:00,195.21,195.33,195.12,195.3,58253.0,190.7118,190.829,190.6239,190.7997,58253.0
2024-06-17 15:20:00,195.3,195.3,195.21,195.26,53960.0,190.7997,190.7997,190.7118,190.7606,53960.0
2024-06-17 15:25:00,195.25,195.35,195.17,195.24,65278.0,190.7509,190.8486,190.6727,190.7411,65278.0
2024-06-17 15:30:00,195.24,195.44,195.19,195.37,109555.0,190.7411,190.9365,190.6922,190.8681,109555.0
2024-06-17 15:35:00,195.36,195.36,195.15,195.24,74338.0,190.8583,190.8583,190.6532,190.7411,74338.0
2024-06-17 15:40:00,195.24,195.26,194.97,195.0,74985.0,190.7411,190.7606,190.4773,190.5066,74985.0
2024-06-17 15:45:00,195.0,195.05,194.85,194.89,112130.0,190.5066,190.5555,190.3601,190.3992,112130.0
2024-06-17 15:50:00,194.87,194.87,194.56,194.74,209075.0,190.3796,190.3796,190.0768,190.2526,209075.0
2024-06-17 15:55:00,194.73,195.03,194.5,194.99,584002.0,190.2428,190.5359,190.0181,190.4969,584002.0
2024-06-18 09:30:00,194.6,195.68,194.13,195.55,215774.0,190.1158,191.171,189.6567,191.0439,215774.0
2024-06-18 09:35:00,195.55,196.21,195.53,196.21,104541.0,191.0439,191.6887,191.0244,191.6887,104541.0
2024-06-18 09:40:00,196.21,196.82,196.01,196.58,96188.0,191.6887,192.2847,191.4933,192.0502,96188.0
2024-06-18 09:45:00,196.61,197.15,196.44,197.08,108719.0,192.0795,192.6071,191.9134,192.5387,108719.0
2024-06-18 09:50:00,197.11,197.56,196.74,197.56,72567.0,192.568,193.0076,192.2065,193.0076,72567.0
2024-06-18 09:55:00,197.55,197.96,197.27,197.54,138641.0,192.9979,193.3984,192.7243,192.9881,138641.0
2024-06-18 10:00:00,197.56,197.7,197.17,197.24,112952.0,193.0076,193.1444,192.6266,192.695,112952.0
2024-06-18 10:05:00,197.23,197.23,196.53,196.68,73401.0,192.6852,192.6852,192.0014,192.1479,73401.0
2024-06-18 10:10:00,196.62,196.96,196.55,196.78,44632.0,192.0893,192.4215,192.0209,192.2456,44632.0
2024-06-18 10:15:00,196.77,196.93,196.63,196.93,74260.0,192.2358,192.3921,192.0991,192.3921,74260.0
2024-06-18 10:20:00,196.93,196.99,196.43,196.43,75578.0,192.3921,192.4508,191.9037,191.9037,75578.0
2024-06-18 10:25:00,196.42,196.8,196.42,196.53,47607.0,191.8939,192.2651,191.8939,192.0014,47607.0
2024-06-18 10:30:00,196.54,196.89,196.52,196.77,45467.0,192.0111,192.3531,191.9916,192.2358,45467.0
2024-06-18 10:35:00,196.76,196.96,196.62,196.9,44634.0,192.2261,192.4215,192.0893,192.3628,44634.0
2024-06-18 10:40:00,196.88,197.12,196.74,196.98,62504.0,192.3433,192.5778,192.2065,192.441,62504.0
2024-06-18 10:45:00,196.97,197.08,196.88,196.94,56413.0,192.4312,192.5387,192.3433,192.4019,56413.0
2024-06-18 10:50:00,196.93,196.96,196.7,196.71,77635.0,192.3921,192.4215,192.1674,192.1772,77635.0
2024-06-18 10:55:00,196.71,196.73,196.51,196.51,37934.0,192.1772,192.1968,191.9818,191.9818,37934.0
2024-06-18 11:00:00,196.51,196.58,196.31,196.39,31484.0,191.9818,192.0502,191.7864,191.8646,31484.0
2024-06-18 11:05:00,196.38,196.62,196.35,196.61,49491.0,191.8548,192.0893,191.8255,192.0795,49491.0
2024-06-18 11:10:00,196.61,196.95,196.52,196.9,48771.0,192.0795,192.4117,191.9916,192.3628,48771.0
2024-06-18 11:15:00,196.93,197.06,196.84,196.93,35310.0,192.3921,192.5192,192.3042,192.3921,35310.0
2024-06-18 11:20:00,196.94,197.05,196.66,196.69,34796.0,192.4019,192.5094,192.1284,192.1577,34796.0
2024-06-18 11:25:00,196.71,196.83,196.63,196.76,27705.0,192.1772,192.2945,192.0991,192.2261,27705.0
2024-06-18 11:30:00,196.76,196.88,196.63,196.72,28397.0,192.2261,192.3433,192.0991,192.187,28397.0
2024-06-18 11:35:00,196.71,196.82,196.69,196.72,36861.0,192.1772,192.2847,192.1577,192.187,36861.0
2024-06-18 11:40:00,196.73,196.83,196.67,196.8,19931.0,192.1968,192.2945,192.1381,192.2651,19931.0
2024-06-18 11:45:00,196.77,196.8,196.58,196.67,33701.0,192.2358,192.2651,192.0502,192.1381,33701.0
2024-06-18 11:50:00,196.66,196.77,196.61,196.72,26299.0,192.1284,192.2358,192.0795,192.187,26299.0
2024-06-18 11:55:00,196.7,196.73,196.56,196.69,46827.0,192.1674,192.1968,192.0307,192.1577,46827.0
2024-06-18 12:00:00,196.71,196.76,196.6,196.7,34695.0,192.1772,192.2261,192.0698,192.1674,34695.0
2024-06-18 12:05:00,196.72,197.18,196.72,197.15,25990.0,192.187,192.6364,192.187,192.6071,25990.0
2024-06-18 12:10:00,197.16,197.29,197.12,197.17,43460.0,192.6168,192.7439,192.5778,192.6266,43460.0
2024-06-18 12:15:00,197.17,197.18,196.71,196.75,36398.0,192.6266,192.6364,192.1772,192.2163,36398.0
2024-06-18 12:20:00,196.75,196.85,196.72,196.77,31764.0,192.2163,192.314,192.187,192.2358,31764.0
2024-06-18 12:25:00,196.76,196.77,196.51,196.55,70291.0,192.2261,192.2358,191.9818,192.0209,70291.0
2024-06-18 12:30:00,196.56,196.73,196.51,196.73,45125.0,192.0307,192.1968,191.9818,192.1968,45125.0
2024-06-18 12:35:00,196.72,196.92,196.61,196.84,27268.0,192.187,192.3824,192.0795,192.3042,27268.0
2024-06-18 12:40:00,196.84,197.0,196.66,196.75,80020.0,192.3042,192.4605,192.1284,192.2163,80020.0
2024-06-18 12:45:00,196.75,196.79,196.62,196.66,26738.0,192.2163,192.2554,192.0893,192.1284,26738.0
2024-06-18 12:50:00,196.65,196.7,196.51,196.53,30891.0,192.1186,192.1674,191.9818,192.0014,30891.0
2024-06-18 12:55:00,196.53,196.56,196.29,196.29,34829.0,192.0014,192.0307,191.7669,191.7669,34829.0
2024-06-18 13:00:00,196.28,196.3,195.96,196.07,56274.0,191.7571,191.7767,191.4445,191.552,56274.0
2024-06-18 13:05:00,196.07,196.17,195.88,196.0,44706.0,191.552,191.6497,191.3663,191.4836,44706.0
2024-06-18 13:10:00,195.98,196.13,195.88,196.13,42688.0,191.464,191.6106,191.3663,191.6106,42688.0
2024-06-18 13:15:00,196.12,196.15,195.97,196.04,34081.0,191.6008,191.6301,191.4543,191.5227,34081.0
2024-06-18 13:20:00,196.04,196.19,196.0,196.09,39705.0,191.5227,191.6692,191.4836,191.5715,39705.0
2024-06-18 13:25:00,196.09,196.13,195.95,195.98,30329.0,191.5715,191.6106,191.4347,191.464,30329.0
2024-06-18 13:30:00,195.98,196.12,195.97,196.12,32742.0,191.464,191.6008,191.4543,191.6008,32742.0
2024-06-18 13:35:00,196.13,196.3,196.11,196.29,31334.0,191.6106,191.7767,191.591,191.7669,31334.0
2024-06-18 13:40:00,196.28,196.29,196.18,196.25,33997.0,191.7571,191.7669,191.6594,191.7278,33997.0
2024-06-18 13:45:00,196.26,196.44,196.24,196.43,50660.0,191.7376,191.9134,191.718,191.9037,50660.0
2024-06-18 13:50:00,196.45,196.64,196.45,196.6,37324.0,191.9232,192.1088,191.9232,192.0698,37324.0
2024-06-18 13:55:00,196.58,196.65,196.52,196.56,28739.0,192.0502,192.1186,191.9916,192.0307,28739.0
2024-06-18 14:00:00,196.57,196.59,196.28,196.4,39018.0,192.0404,192.06,191.7571,191.8744,39018.0
2024-06-18 14:05:00,196.41,196.65,196.38,196.64,63128.0,191.8841,192.1186,191.8548,192.1088,63128.0
2024-06-18 14:10:00,196.63,196.66,196.55,196.61,55458.0,192.0991,192.1284,192.0209,192.0795,55458.0
2024-06-18 14:15:00,196.61,196.66,196.55,196.62,67704.0,192.0795,192.1284,192.0209,192.0893,67704.0
2024-06-18 14:20:00,196.62,196.7,196.56,196.66,78247.0,192.0893,192.1674,192.0307,192.1284,78247.0
2024-06-18 14:25:00,196.65,196.96,196.54,196.81,50347.0,192.1186,192.4215,192.0111,192.2749,50347.0
2024-06-18 14:30:00,196.8,196.84,196.71,196.74,30322.0,192.2651,192.3042,192.1772,192.2065,30322.0
2024-06-18 14:35:00,196.74,196.74,196.62,196.68,20897.0,192.2065,192.2065,192.0893,192.1479,20897.0
2024-06-18 14:40:00,196.67,196.72,196.55,196.6,46755.0,192.1381,192.187,192.0209,192.0698,46755.0
2024-06-18 14:45:00,196.61,196.62,196.52,196.54,32494.0,192.0795,192.0893,191.9916,192.0111,32494.0
2024-06-18 14:50:00,196.55,196.55,196.31,196.39,33013.0,192.0209,192.0209,191.7864,191.8646,33013.0
2024-06-18 14:55:00,196.41,196.57,196.34,196.57,56392.0,191.8841,192.0404,191.8157,192.0404,56392.0
2024-06-18 15:00:00,196.61,196.63,196.48,196.58,50242.0,192.0795,192.0991,191.9525,192.0502,50242.0
2024-06-18 15:05:00,196.59,196.59,196.36,196.46,87681.0,192.06,192.06,191.8353,191.933,87681.0
2024-06-18 15:10:00,196.46,196.56,196.41,196.55,28754.0,191.933,192.0307,191.8841,192.0209,28754.0
2024-06-18 15:15:00,196.56,196.66,196.55,196.6,41437.0,192.0307,192.1284,192.0209,192.0698,41437.0
2024-06-18 15:20:00,196.61,196.94,196.61,196.94,48480.0,192.0795,192.4019,192.0795,192.4019,48480.0
2024-06-18 15:25:00,196.95,196.99,196.77,196.88,55260.0,192.4117,192.4508,192.2358,192.3433,55260.0
2024-06-18 15:30:00,196.87,196.91,196.74,196.75,57687.0,192.3335,192.3726,192.2065,192.2163,57687.0
2024-06-18 15:35:00,196.76,196.76,196.66,196.71,64466.0,192.2261,192.2261,192.1284,192.1772,64466.0
2024-06-18 15:40:00,196.7,196.86,196.69,196.77,88452.0,192.1674,192.3238,192.1577,192.2358,88452.0
2024-06-18 15:45:00,196.77,196.83,196.65,196.67,55929.0,192.2358,192.2945,192.1186,192.1381,55929.0
2024-06-18 15:50:00,196.66,197.07,196.6,197.04,132488.0,192.1284,192.5289,192.0698,192.4996,132488.0
2024-06-18 15:55:00,197.05,197.34,196.9,197.12,443426.0,192.5094,192.7927,192.3628,192.5778,443426.0
2024-06-20 09:30:00,196.39,197.07,196.11,197.05,260320.0,191.8646,192.5289,191.591,192.5094,260320.0
2024-06-20 09:35:00,197.03,197.11,196.67,196.83,71160.0,192.4898,192.568,192.1381,192.2945,71160.0
2024-06-20 09:40:00,196.79,196.99,196.51,196.59,73879.0,192.2554,192.4508,191.9818,192.06,73879.0
2024-06-20 09:45:00,196.6,197.07,196.6,197.04,79160.0,192.0698,192.5289,192.0698,192.4996,79160.0
2024-06-20 09:50:00,197.06,197.74,197.06,197.36,83523.0,192.5192,193.1835,192.5192,192.8122,83523.0
2024-06-20 09:55:00,197.38,197.38,196.89,197.0,54025.0,192.8318,192.8318,192.3531,192.4605,54025.0
2024-06-20 10:00:00,197.0,197.19,196.88,197.03,89006.0,192.4605,192.6462,192.3433,192.4898,89006.0
2024-06-20 10:05:00,197.03,197.2,196.79,196.79,66465.0,192.4898,192.6559,192.2554,192.2554,66465.0
2024-06-20 10:10:00,196.81,197.27,196.78,197.27,78040.0,192.2749,192.7243,192.2456,192.7243,78040.0
2024-06-20 10:15:00,197.25,197.51,197.08,197.44,44071.0,192.7048,192.9588,192.5387,192.8904,44071.0
2024-06-20 10:20:00,197.45,197.56,197.17,197.26,88224.0,192.9002,193.0076,192.6266,192.7145,88224.0
2024-06-20 10:25:00,197.28,197.36,197.12,197.17,38345.0,192.7341,192.8122,192.5778,192.6266,38345.0
2024-06-20 10:30:00,197.16,197.32,196.95,196.98,29667.0,192.6168,192.7732,192.4117,192.441,29667.0
2024-06-20 10:35:00,196.98,197.01,196.73,196.77,50934.0,192.441,192.4703,192.1968,192.2358,50934.0
2024-06-20 10:40:00,196.77,196.77,196.32,196.45,50700.0,192.2358,192.2358,191.7962,191.9232,50700.0
2024-06-20 10:45:00,196.46,196.52,196.21,196.23,54862.0,191.933,191.9916,191.6887,191.7083,54862.0
2024-06-20 10:50:00,196.25,196.33,196.2,196.28,42520.0,191.7278,191.806,191.679,191.7571,42520.0
2024-06-20 10:55:00,196.28,196.43,196.21,196.4,46753.0,191.7571,191.9037,191.6887,191.8744,46753.0
2024-06-20 11:00:00,196.4,196.63,196.32,196.56,44313.0,191.8744,192.0991,191.7962,192.0307,44313.0
2024-06-20 11:05:00,196.56,196.59,196.41,196.42,43134.0,192.0307,192.06,191.8841,191.8939,43134.0
2024-06-20 11:10:00,196.41,197.0,196.39,197.0,45602.0,191.8841,192.4605,191.8646,192.4605,45602.0
2024-06-20 11:15:00,197.0,197.13,196.92,197.05,29166.0,192.4605,192.5875,192.3824,192.5094,29166.0
2024-06-20 11:20:00,197.04,197.09,196.9,197.03,47612.0,192.4996,192.5485,192.3628,192.4898,47612.0
2024-06-20 11:25:00,197.04,197.07,196.81,196.82,44893.0,192.4996,192.5289,192.2749,192.2847,44893.0
2024-06-20 11:30:00,196.85,196.92,196.73,196.91,38477.0,192.314,192.3824,192.1968,192.3726,38477.0
2024-06-20 11:35:00,196.94,196.99,196.8,196.82,31716.0,192.4019,192.4508,192.2651,192.2847,31716.0
2024-06-20 11:40:00,196.8,196.88,196.7,196.71,50138.0,192.2651,192.3433,192.1674,192.1772,50138.0
2024-06-20 11:45:00,196.71,196.83,196.66,196.78,28556.0,192.1772,192.2945,192.1284,192.2456,28556.0
2024-06-20 11:50:00,196.8,196.91,196.73,196.74,44193.0,192.2651,192.3726,192.1968,192.2065,44193.0
2024-06-20 11:55:00,196.73,196.88,196.71,196.79,34615.0,192.1968,192.3433,192.1772,192.2554,34615.0
2024-06-20 12:00:00,196.8,196.96,196.8,196.84,30732.0,192.2651,192.4215,192.2651,192.3042,30732.0
2024-06-20 12:05:00,196.86,196.96,196.74,196.74,42642.0,192.3238,192.4215,192.2065,192.2065,42642.0
2024-06-20 12:10:00,196.77,196.96,196.75,196.96,38979.0,192.2358,192.4215,192.2163,192.4215,38979.0
2024-06-20 12:15:00,196.97,197.26,196.97,197.26,50754.0,192.4312,192.7145,192.4312,192.7145,50754.0
2024-06-20 12:20:00,197.28,197.43,197.02,197.05,57808.0,192.7341,192.8806,192.4801,192.5094,57808.0
2024-06-20 12:25:00,197.06,197.1,196.97,196.99,31650.0,192.5192,192.5582,192.4312,192.4508,31650.0
2024-06-20 12:30:00,197.03,197.3,196.86,197.18,99443.0,192.4898,192.7536,192.3238,192.6364,99443.0
2024-06-20 12:35:00,197.14,197.59,197.08,197.5,40901.0,192.5973,193.0369,192.5387,192.949,40901.0
2024-06-20 12:40:00,197.52,197.82,197.49,197.76,44374.0,192.9686,193.2616,192.9392,193.203,44374.0
2024-06-20 12:45:00,197.77,197.84,197.62,197.72,49066.0,193.2128,193.2812,193.0662,193.1639,49066.0
2024-06-20 12:50:00,197.73,197.8,197.66,197.76,51468.0,193.1737,193.2421,193.1053,193.203,51468.0
2024-06-20 12:55:00,197.77,197.83,197.63,197.83,48128.0,193.2128,193.2714,193.076,193.2714,48128.0
2024-06-20 13:00:00,197.83,197.88,197.64,197.81,25528.0,193.2714,193.3203,193.0858,193.2519,25528.0
2024-06-20 13:05:00,197.79,197.87,197.51,197.51,50179.0,193.2323,193.3105,192.9588,192.9588,50179.0
2024-06-20 13:10:00,197.55,197.76,197.55,197.72,27878.0,192.9979,193.203,192.9979,193.1639,27878.0
2024-06-20 13:15:00,197.73,197.85,197.63,197.64,31394.0,193.1737,193.2909,193.076,193.0858,31394.0
2024-06-20 13:20:00,197.62,197.77,197.57,197.75,31895.0,193.0662,193.2128,193.0174,193.1933,31895.0
2024-06-20 13:25:00,197.75,197.9,197.73,197.9,36920.0,193.1933,193.3398,193.1737,193.3398,36920.0
2024-06-20 13:30:00,197.9,198.2,197.89,198.14,65526.0,193.3398,193.6329,193.33,193.5743,65526.0
2024-06-20 13:35:00,198.16,198.2,197.93,198.02,75867.0,193.5938,193.6329,193.3691,193.457,75867.0
2024-06-20 13:40:00,198.03,198.41,197.99,198.38,57449.0,193.4668,193.838,193.4277,193.8087,57449.0
2024-06-20 13:45:00,198.4,198.58,198.26,198.51,51507.0,193.8283,194.0041,193.6915,193.9357,51507.0
2024-06-20 13:50:00,198.52,198.56,198.36,198.49,62004.0,193.9455,193.9846,193.7892,193.9162,62004.0
2024-06-20 13:55:00,198.5,198.7,198.4,198.47,57515.0,193.926,194.1214,193.8283,193.8967,57515.0
2024-06-20 14:00:00,198.48,198.82,198.37,198.81,92216.0,193.9064,194.2386,193.799,194.2288,92216.0
2024-06-20 14:05:00,198.82,198.93,198.77,198.88,42286.0,194.2386,194.3461,194.1897,194.2972,42286.0
2024-06-20 14:10:00,198.91,199.1,198.88,199.07,61209.0,194.3265,194.5121,194.2972,194.4828,61209.0
2024-06-20 14:15:00,199.05,199.12,198.96,199.07,44222.0,194.4633,194.5317,194.3754,194.4828,44222.0
2024-06-20 14:20:00,199.08,199.12,198.97,199.12,42664.0,194.4926,194.5317,194.3851,194.5317,42664.0
2024-06-20 14:25:00,199.13,199.22,199.05,199.15,51851.0,194.5415,194.6294,194.4633,194.561,51851.0
2024-06-20 14:30:00,199.17,199.35,199.17,199.25,62628.0,194.5805,194.7564,194.5805,194.6587,62628.0
2024-06-20 14:35:00,199.26,199.3,199.05,199.12,55010.0,194.6685,194.7075,194.4633,194.5317,55010.0
2024-06-20 14:40:00,199.11,199.22,199.05,199.18,43136.0,194.5219,194.6294,194.4633,194.5903,43136.0
2024-06-20 14:45:00,199.2,199.45,199.16,199.42,79665.0,194.6098,194.8541,194.5708,194.8248,79665.0
2024-06-20 14:50:00,199.44,199.44,199.15,199.2,76287.0,194.8443,194.8443,194.561,194.6098,76287.0
2024-06-20 14:55:00,199.21,199.31,199.05,199.06,70838.0,194.6196,194.7173,194.4633,194.4731,70838.0
2024-06-20 15:00:00,199.05,199.11,198.73,198.86,54913.0,194.4633,194.5219,194.1507,194.2777,54913.0
2024-06-20 15:05:00,198.88,198.92,198.4,198.52,112337.0,194.2972,194.3363,193.8283,193.9455,112337.0
2024-06-20 15:10:00,198.51,198.62,198.4,198.48,74580.0,193.9357,194.0432,193.8283,193.9064,74580.0
2024-06-20 15:15:00,198.47,198.57,198.37,198.49,63307.0,193.8967,193.9944,193.799,193.9162,63307.0
2024-06-20 15:20:00,198.5,198.66,198.24,198.31,57026.0,193.926,194.0823,193.672,193.7403,57026.0
2024-06-20 15:25:00,198.3,198.48,198.21,198.41,63068.0,193.7306,193.9064,193.6427,193.838,63068.0
2024-06-20 15:30:00,198.42,198.42,198.17,198.27,77053.0,193.8478,193.8478,193.6036,193.7013,77053.0
2024-06-20 15:35:00,198.27,198.5,198.13,198.39,79443.0,193.7013,193.926,193.5645,193.8185,79443.0
2024-06-20 15:40:00,198.39,198.49,198.24,198.33,86319.0,193.8185,193.9162,193.672,193.7599,86319.0
2024-06-20 15:45:00,198.33,198.52,198.29,198.31,80724.0,193.7599,193.9455,193.7208,193.7403,80724.0
2024-06-20 15:50:00,198.31,198.97,198.27,198.93,149937.0,193.7403,194.3851,193.7013,194.3461,149937.0
2024-06-20 15:55:00,198.92,198.93,198.52,198.64,265142.0,194.3363,194.3461,193.9455,194.0627,265142.0
2024-06-21 09:30:00,196.85,197.17,195.57,195.61,3272448.0,192.314,192.6266,191.0635,191.1026,3272448.0
2024-06-21 09:35:00,195.59,195.85,194.98,195.16,200230.0,191.083,191.337,190.4871,190.6629,200230.0
2024-06-21 09:40:00,195.2,195.2,194.51,194.74,191810.0,190.702,190.702,190.0279,190.2526,191810.0
2024-06-21 09:45:00,194.69,195.27,194.47,195.11,199946.0,190.2038,190.7704,189.9888,190.6141,199946.0
2024-06-21 09:50:00,195.14,195.42,194.34,195.01,156251.0,190.6434,190.9169,189.8618,190.5164,156251.0
2024-06-21 09:55:00,195.01,195.55,194.88,195.33,107555.0,190.5164,191.0439,190.3894,190.829,107555.0
2024-06-21 10:00:00,195.35,195.46,195.15,195.38,89669.0,190.8486,190.956,190.6532,190.8779,89669.0
2024-06-21 10:05:00,195.34,195.6,195.16,195.47,137389.0,190.8388,191.0928,190.6629,190.9658,137389.0
2024-06-21 10:10:00,195.5,195.54,195.11,195.52,69004.0,190.9951,191.0342,190.6141,191.0146,69004.0
2024-06-21 10:15:00,195.54,195.73,195.44,195.59,76671.0,191.0342,191.2198,190.9365,191.083,76671.0
2024-06-21 10:20:00,195.6,196.34,195.55,196.14,105978.0,191.0928,191.8157,191.0439,191.6204,105978.0
2024-06-21 10:25:00,196.17,196.47,196.15,196.21,102070.0,191.6497,191.9427,191.6301,191.6887,102070.0
2024-06-21 10:30:00,196.22,196.24,195.66,195.72,102702.0,191.6985,191.718,191.1514,191.21,102702.0
2024-06-21 10:35:00,195.73,195.83,195.41,195.41,78527.0,191.2198,191.3175,190.9072,190.9072,78527.0
2024-06-21 10:40:00,195.41,195.75,195.31,195.31,100104.0,190.9072,191.2393,190.8095,190.8095,100104.0
2024-06-21 10:45:00,195.25,195.42,195.19,195.28,90538.0,190.7509,190.9169,190.6922,190.7802,90538.0
2024-06-21 10:50:00,195.24,195.29,194.91,195.05,124219.0,190.7411,190.7899,190.4187,190.5555,124219.0
2024-06-21 10:55:00,195.04,195.05,194.75,194.83,109365.0,190.5457,190.5555,190.2624,190.3405,109365.0
2024-06-21 11:00:00,194.8,195.15,194.72,194.96,69929.0,190.3112,190.6532,190.2331,190.4675,69929.0
2024-06-21 11:05:00,194.98,195.33,194.91,195.28,75630.0,190.4871,190.829,190.4187,190.7802,75630.0
2024-06-21 11:10:00,195.29,195.44,195.21,195.27,48067.0,190.7899,190.9365,190.7118,190.7704,48067.0
2024-06-21 11:15:00,195.26,195.3,195.03,195.21,34063.0,190.7606,190.7997,190.5359,190.7118,34063.0
2024-06-21 11:20:00,195.19,195.19,194.85,194.88,42160.0,190.6922,190.6922,190.3601,190.3894,42160.0
2024-06-21 11:25:00,194.9,195.11,194.85,194.99,50507.0,190.4089,190.6141,190.3601,190.4969,50507.0
2024-06-21 11:30:00,194.99,195.02,194.76,194.77,85863.0,190.4969,190.5262,190.2722,190.2819,85863.0
2024-06-21 11:35:00,194.77,194.95,194.54,194.55,66986.0,190.2819,190.4578,190.0572,190.067,66986.0
2024-06-21 11:40:00,194.56,194.61,194.29,194.39,103918.0,190.0768,190.1256,189.813,189.9107,103918.0
2024-06-21 11:45:00,194.39,194.55,194.36,194.54,75160.0,189.9107,190.067,189.8814,190.0572,75160.0
2024-06-21 11:50:00,194.53,194.73,194.43,194.59,67324.0,190.0475,190.2428,189.9498,190.1061,67324.0
2024-06-21 11:55:00,194.58,194.69,194.52,194.56,64408.0,190.0963,190.2038,190.0377,190.0768,64408.0
2024-06-21 12:00:00,194.56,194.76,194.22,194.46,132702.0,190.0768,190.2722,189.7446,189.9791,132702.0
2024-06-21 12:05:00,194.47,194.53,194.36,194.46,64115.0,189.9888,190.0475,189.8814,189.9791,64115.0
2024-06-21 12:10:00,194.47,194.98,194.39,194.98,68838.0,189.9888,190.4871,189.9107,190.4871,68838.0
2024-06-21 12:15:00,194.98,195.4,194.94,195.4,84756.0,190.4871,190.8974,190.448,190.8974,84756.0
2024-06-21 12:20:00,195.38,195.47,195.21,195.31,58006.0,190.8779,190.9658,190.7118,190.8095,58006.0
2024-06-21 12:25:00,195.3,195.43,195.19,195.19,39462.0,190.7997,190.9267,190.6922,190.6922,39462.0
2024-06-21 12:30:00,195.19,195.36,195.06,195.09,50028.0,190.6922,190.8583,190.5652,190.5945,50028.0
2024-06-21 12:35:00,195.08,195.21,195.02,195.13,43888.0,190.5848,190.7118,190.5262,190.6336,43888.0
2024-06-21 12:40:00,195.15,195.48,195.15,195.42,31356.0,190.6532,190.9756,190.6532,190.9169,31356.0
2024-06-21 12:45:00,195.41,195.61,195.4,195.61,38734.0,190.9072,191.1026,190.8974,191.1026,38734.0
2024-06-21 12:50:00,195.61,195.7,195.52,195.7,43397.0,191.1026,191.1905,191.0146,191.1905,43397.0
2024-06-21 12:55:00,195.71,195.72,195.52,195.68,31190.0,191.2003,191.21,191.0146,191.171,31190.0
2024-06-21 13:00:00,195.7,196.02,195.69,196.0,40001.0,191.1905,191.5031,191.1807,191.4836,40001.0
2024-06-21 13:05:00,195.99,196.03,195.92,196.01,45836.0,191.4738,191.5129,191.4054,191.4933,45836.0
2024-06-21 13:10:00,196.03,196.17,196.03,196.16,51064.0,191.5129,191.6497,191.5129,191.6399,51064.0
2024-06-21 13:15:00,196.16,196.27,196.14,196.15,39032.0,191.6399,191.7474,191.6204,191.6301,39032.0
2024-06-21 13:20:00,196.16,196.24,196.07,196.13,31656.0,191.6399,191.718,191.552,191.6106,31656.0
2024-06-21 13:25:00,196.13,196.22,196.12,196.16,35561.0,191.6106,191.6985,191.6008,191.6399,35561.0
2024-06-21 13:30:00,196.15,196.29,196.14,196.26,32724.0,191.6301,191.7669,191.6204,191.7376,32724.0
2024-06-21 13:35:00,196.25,196.25,196.08,196.23,51509.0,191.7278,191.7278,191.5617,191.7083,51509.0
2024-06-21 13:40:00,196.23,196.32,196.16,196.22,51028.0,191.7083,191.7962,191.6399,191.6985,51028.0
2024-06-21 13:45:00,196.21,196.29,196.1,196.27,31013.0,191.6887,191.7669,191.5813,191.7474,31013.0
2024-06-21 13:50:00,196.27,196.45,196.24,196.45,33819.0,191.7474,191.9232,191.718,191.9232,33819.0
2024-06-21 13:55:00,196.45,196.52,196.34,196.34,33700.0,191.9232,191.9916,191.8157,191.8157,33700.0
2024-06-21 14:00:00,196.34,196.34,196.1,196.13,46020.0,191.8157,191.8157,191.5813,191.6106,46020.0
2024-06-21 14:05:00,196.14,196.15,195.8,196.12,48906.0,191.6204,191.6301,191.2882,191.6008,48906.0
2024-06-21 14:10:00,196.1,196.13,195.94,196.08,22943.0,191.5813,191.6106,191.425,191.5617,22943.0
2024-06-21 14:15:00,196.09,196.34,196.08,196.3,28860.0,191.5715,191.8157,191.5617,191.7767,28860.0
2024-06-21 14:20:00,196.3,196.38,196.23,196.3,29348.0,191.7767,191.8548,191.7083,191.7767,29348.0
2024-06-21 14:25:00,196.31,196.39,196.27,196.3,33114.0,191.7864,191.8646,191.7474,191.7767,33114.0
2024-06-21 14:30:00,196.28,196.28,195.93,195.93,30629.0,191.7571,191.7571,191.4152,191.4152,30629.0
2024-06-21 14:35:00,195.95,196.18,195.92,196.05,47725.0,191.4347,191.6594,191.4054,191.5324,47725.0
2024-06-21 14:40:00,196.06,196.2,196.01,196.15,28476.0,191.5422,191.679,191.4933,191.6301,28476.0
2024-06-21 14:45:00,196.16,196.22,195.92,195.93,47554.0,191.6399,191.6985,191.4054,191.4152,47554.0
2024-06-21 14:50:00,195.95,196.14,195.84,196.12,44796.0,191.4347,191.6204,191.3273,191.6008,44796.0
2024-06-21 14:55:00,196.11,196.13,195.91,196.05,37814.0,191.591,191.6106,191.3957,191.5324,37814.0
2024-06-21 15:00:00,196.04,196.35,196.02,196.31,42891.0,191.5227,191.8255,191.5031,191.7864,42891.0
2024-06-21 15:05:00,196.31,196.37,196.23,196.29,66442.0,191.7864,191.8451,191.7083,191.7669,66442.0
2024-06-21 15:10:00,196.28,196.3,196.17,196.23,62334.0,191.7571,191.7767,191.6497,191.7083,62334.0
2024-06-21 15:15:00,196.23,196.29,196.15,196.24,48902.0,191.7083,191.7669,191.6301,191.718,48902.0
2024-06-21 15:20:00,196.25,196.27,196.03,196.05,81936.0,191.7278,191.7474,191.5129,191.5324,81936.0
2024-06-21 15:25:00,196.06,196.15,195.92,195.94,85291.0,191.5422,191.6301,191.4054,191.425,85291.0
2024-06-21 15:30:00,195.95,196.15,195.88,196.11,89722.0,191.4347,191.6301,191.3663,191.591,89722.0
2024-06-21 15:35:00,196.12,196.49,196.08,196.45,88127.0,191.6008,191.9623,191.5617,191.9232,88127.0
2024-06-21 15:40:00,196.42,196.45,196.16,196.42,93242.0,191.8939,191.9232,191.6399,191.8939,93242.0
2024-06-21 15:45:00,196.42,196.44,196.09,196.25,159595.0,191.8939,191.9134,191.5715,191.7278,159595.0
2024-06-21 15:50:00,196.23,196.96,196.22,196.93,203874.0,191.7083,192.4215,191.6985,192.3921,203874.0
2024-06-21 15:55:00,196.92,196.97,196.22,196.45,570009.0,192.3824,192.4312,191.6985,191.9232,570009.0
2024-06-24 09:30:00,197.81,198.33,197.1,197.34,206836.0,193.2519,193.7599,192.5582,192.7927,206836.0
2024-06-24 09:35:00,197.28,198.18,197.27,198.12,106623.0,192.7341,193.6133,192.7243,193.5547,106623.0
2024-06-24 09:40:00,198.08,198.23,197.76,197.82,94841.0,193.5156,193.6622,193.203,193.2616,94841.0
2024-06-24 09:45:00,197.85,198.3,197.59,198.29,100294.0,193.2909,193.7306,193.0369,193.7208,100294.0
2024-06-24 09:50:00,198.32,198.54,198.09,198.43,116934.0,193.7501,193.965,193.5254,193.8576,116934.0
2024-06-24 09:55:00,198.47,198.86,198.37,198.53,149205.0,193.8967,194.2777,193.799,193.9553,149205.0
2024-06-24 10:00:00,198.52,198.73,198.35,198.43,97629.0,193.9455,194.1507,193.7794,193.8576,97629.0
2024-06-24 10:05:00,198.41,198.76,198.36,198.7,97626.0,193.838,194.18,193.7892,194.1214,97626.0
2024-06-24 10:10:00,198.69,198.81,198.49,198.62,93666.0,194.1116,194.2288,193.9162,194.0432,93666.0
2024-06-24 10:15:00,198.62,198.63,198.24,198.27,71824.0,194.0432,194.053,193.672,193.7013,71824.0
2024-06-24 10:20:00,198.28,198.6,198.26,198.56,74647.0,193.711,194.0237,193.6915,193.9846,74647.0
2024-06-24 10:25:00,198.57,198.58,198.38,198.53,69153.0,193.9944,194.0041,193.8087,193.9553,69153.0
2024-06-24 10:30:00,198.51,198.88,198.51,198.77,98704.0,193.9357,194.2972,193.9357,194.1897,98704.0
2024-06-24 10:35:00,198.74,198.83,198.6,198.68,62316.0,194.1604,194.2484,194.0237,194.1018,62316.0
2024-06-24 10:40:00,198.7,199.02,198.62,198.85,73029.0,194.1214,194.434,194.0432,194.2679,73029.0
2024-06-24 10:45:00,198.86,199.1,198.76,198.92,98486.0,194.2777,194.5121,194.18,194.3363,98486.0
2024-06-24 10:50:00,198.89,198.95,198.73,198.86,46486.0,194.307,194.3656,194.1507,194.2777,46486.0
2024-06-24 10:55:00,198.84,198.92,198.73,198.77,68699.0,194.2581,194.3363,194.1507,194.1897,68699.0
2024-06-24 11:00:00,198.75,198.81,198.53,198.59,52736.0,194.1702,194.2288,193.9553,194.0139,52736.0
2024-06-24 11:05:00,198.57,198.63,198.51,198.57,38805.0,193.9944,194.053,193.9357,193.9944,38805.0
2024-06-24 11:10:00,198.58,198.6,198.35,198.37,39397.0,194.0041,194.0237,193.7794,193.799,39397.0
2024-06-24 11:15:00,198.39,198.48,198.18,198.4,34496.0,193.8185,193.9064,193.6133,193.8283,34496.0
2024-06-24 11:20:00,198.4,198.48,198.18,198.41,31871.0,193.8283,193.9064,193.6133,193.838,31871.0
2024-06-24 11:25:00,198.37,198.5,198.36,198.38,37745.0,193.799,193.926,193.7892,193.8087,37745.0
2024-06-24 11:30:00,198.41,198.54,198.21,198.21,38817.0,193.838,193.965,193.6427,193.6427,38817.0
2024-06-24 11:35:00,198.21,198.23,198.01,198.04,19339.0,193.6427,193.6622,193.4473,193.4766,19339.0
2024-06-24 11:40:00,198.03,198.08,197.91,197.94,22519.0,193.4668,193.5156,193.3496,193.3789,22519.0
2024-06-24 11:45:00,197.96,198.06,197.94,198.01,24743.0,193.3984,193.4961,193.3789,193.4473,24743.0
2024-06-24 11:50:00,198.02,198.46,197.97,198.42,29503.0,193.457,193.8869,193.4082,193.8478,29503.0
2024-06-24 11:55:00,198.44,198.5,198.29,198.38,33620.0,193.8674,193.926,193.7208,193.8087,33620.0
2024-06-24 12:00:00,198.37,198.44,198.24,198.35,40861.0,193.799,193.8674,193.672,193.7794,40861.0
2024-06-24 12:05:00,198.34,198.36,198.22,198.31,33461.0,193.7697,193.7892,193.6524,193.7403,33461.0
2024-06-24 12:10:00,198.31,198.53,198.24,198.5,35093.0,193.7403,193.9553,193.672,193.926,35093.0
2024-06-24 12:15:00,198.52,198.72,198.45,198.71,31101.0,193.9455,194.1409,193.8771,194.1311,31101.0
2024-06-24 12:20:00,198.69,198.7,198.53,198.53,34398.0,194.1116,194.1214,193.9553,193.9553,34398.0
2024-06-24 12:25:00,198.58,198.61,198.41,198.47,29590.0,194.0041,194.0334,193.838,193.8967,29590.0
2024-06-24 12:30:00,198.47,198.52,198.38,198.5,38485.0,193.8967,193.9455,193.8087,193.926,38485.0
2024-06-24 12:35:00,198.47,198.61,198.36,198.38,37794.0,193.8967,194.0334,193.7892,193.8087,37794.0
2024-06-24 12:40:00,198.37,198.42,198.15,198.37,74155.0,193.799,193.8478,193.584,193.799,74155.0
2024-06-24 12:45:00,198.35,198.61,198.35,198.44,68764.0,193.7794,194.0334,193.7794,193.8674,68764.0
2024-06-24 12:50:00,198.46,198.51,198.4,198.5,33825.0,193.8869,193.9357,193.8283,193.926,33825.0
2024-06-24 12:55:00,198.53,198.64,198.38,198.51,29577.0,193.9553,194.0627,193.8087,193.9357,29577.0
2024-06-24 13:00:00,198.49,198.54,198.4,198.4,25481.0,193.9162,193.965,193.8283,193.8283,25481.0
2024-06-24 13:05:00,198.4,198.45,198.06,198.21,43506.0,193.8283,193.8771,193.4961,193.6427,43506.0
2024-06-24 13:10:00,198.22,198.33,198.16,198.19,27755.0,193.6524,193.7599,193.5938,193.6231,27755.0
2024-06-24 13:15:00,198.17,198.33,198.16,198.3,45221.0,193.6036,193.7599,193.5938,193.7306,45221.0
2024-06-24 13:20:00,198.31,198.38,198.28,198.3,29335.0,193.7403,193.8087,193.711,193.7306,29335.0
2024-06-24 13:25:00,198.31,198.56,198.31,198.47,30748.0,193.7403,193.9846,193.7403,193.8967,30748.0
2024-06-24 13:30:00,198.47,198.47,198.2,198.2,26284.0,193.8967,193.8967,193.6329,193.6329,26284.0
2024-06-24 13:35:00,198.21,198.49,198.21,198.49,32089.0,193.6427,193.9162,193.6427,193.9162,32089.0
2024-06-24 13:40:00,198.49,198.5,198.37,198.4,44925.0,193.9162,193.926,193.799,193.8283,44925.0
2024-06-24 13:45:00,198.41,198.46,198.01,198.08,52711.0,193.838,193.8869,193.4473,193.5156,52711.0
2024-06-24 13:50:00,198.08,198.26,198.02,198.25,31509.0,193.5156,193.6915,193.457,193.6817,31509.0
2024-06-24 13:55:00,198.25,198.35,198.17,198.28,30527.0,193.6817,193.7794,193.6036,193.711,30527.0
2024-06-24 14:00:00,198.31,198.37,198.2,198.3,27157.0,193.7403,193.799,193.6329,193.7306,27157.0
2024-06-24 14:05:00,198.31,198.45,198.28,198.43,36103.0,193.7403,193.8771,193.711,193.8576,36103.0
2024-06-24 14:10:00,198.41,198.43,198.29,198.33,38303.0,193.838,193.8576,193.7208,193.7599,38303.0
2024-06-24 14:15:00,198.33,198.41,198.24,198.26,40855.0,193.7599,193.838,193.672,193.6915,40855.0
2024-06-24 14:20:00,198.26,198.34,198.23,198.27,34802.0,193.6915,193.7697,193.6622,193.7013,34802.0
2024-06-24 14:25:00,198.29,198.35,198.2,198.29,44252.0,193.7208,193.7794,193.6329,193.7208,44252.0
2024-06-24 14:30:00,198.29,198.47,198.29,198.43,44484.0,193.7208,193.8967,193.7208,193.8576,44484.0
2024-06-24 14:35:00,198.43,198.48,198.33,198.35,36967.0,193.8576,193.9064,193.7599,193.7794,36967.0
2024-06-24 14:40:00,198.35,198.48,198.31,198.35,32123.0,193.7794,193.9064,193.7403,193.7794,32123.0
2024-06-24 14:45:00,198.35,198.45,198.35,198.43,29664.0,193.7794,193.8771,193.7794,193.8576,29664.0
2024-06-24 14:50:00,198.43,198.47,198.4,198.45,36850.0,193.8576,193.8967,193.8283,193.8771,36850.0
2024-06-24 14:55:00,198.45,198.47,198.33,198.42,33290.0,193.8771,193.8967,193.7599,193.8478,33290.0
2024-06-24 15:00:00,198.41,199.02,198.35,198.49,202760.0,193.838,194.434,193.7794,193.9162,202760.0
2024-06-24 15:05:00,198.51,198.97,198.5,198.96,172501.0,193.9357,194.3851,193.926,194.3754,172501.0
2024-06-24 15:10:00,198.96,198.97,198.58,198.61,54014.0,194.3754,194.3851,194.0041,194.0334,54014.0
2024-06-24 15:15:00,198.61,198.68,198.54,198.66,63208.0,194.0334,194.1018,193.965,194.0823,63208.0
2024-06-24 15:20:00,198.66,198.81,198.63,198.76,75187.0,194.0823,194.2288,194.053,194.18,75187.0
2024-06-24 15:25:00,198.75,198.8,198.62,198.67,48470.0,194.1702,194.2191,194.0432,194.0921,48470.0
2024-06-24 15:30:00,198.67,198.91,198.64,198.84,72369.0,194.0921,194.3265,194.0627,194.2581,72369.0
2024-06-24 15:35:00,198.84,198.88,198.77,198.84,86452.0,194.2581,194.2972,194.1897,194.2581,86452.0
2024-06-24 15:40:00,198.84,199.23,198.81,199.01,139088.0,194.2581,194.6391,194.2288,194.4242,139088.0
2024-06-24 15:45:00,199.01,199.03,198.83,198.97,81926.0,194.4242,194.4438,194.2484,194.3851,81926.0
2024-06-24 15:50:00,198.99,199.01,198.45,198.99,130810.0,194.4047,194.4242,193.8771,194.4047,130810.0
2024-06-24 15:55:00,199.0,199.16,198.85,198.87,300806.0,194.4144,194.5708,194.2679,194.2874,300806.0
2024-06-25 09:30:00,198.09,198.98,197.83,198.91,189400.0,193.5254,194.3949,193.2714,194.3265,189400.0
2024-06-25 09:35:00,198.9,199.78,198.54,199.66,135914.0,194.3168,195.1765,193.965,195.0592,135914.0
2024-06-25 09:40:00,199.66,200.07,199.52,199.9,150225.0,195.0592,195.4598,194.9225,195.2937,150225.0
2024-06-25 09:45:00,199.86,199.9,199.28,199.55,67501.0,195.2546,195.2937,194.688,194.9518,67501.0
2024-06-25 09:50:00,199.55,199.81,199.29,199.62,59228.0,194.9518,195.2058,194.6978,195.0202,59228.0
2024-06-25 09:55:00,199.6,199.84,199.44,199.65,74748.0,195.0006,195.2351,194.8443,195.0495,74748.0
2024-06-25 10:00:00,199.64,199.83,199.27,199.36,71940.0,195.0397,195.2253,194.6782,194.7662,71940.0
2024-06-25 10:05:00,199.36,199.38,199.0,199.0,60176.0,194.7662,194.7857,194.4144,194.4144,60176.0
2024-06-25 10:10:00,199.02,199.31,199.01,199.28,35999.0,194.434,194.7173,194.4242,194.688,35999.0
2024-06-25 10:15:00,199.28,199.51,199.27,199.33,42879.0,194.688,194.9127,194.6782,194.7368,42879.0
2024-06-25 10:20:00,199.31,199.47,199.29,199.46,36945.0,194.7173,194.8736,194.6978,194.8638,36945.0
2024-06-25 10:25:00,199.45,199.48,199.21,199.33,59896.0,194.8541,194.8834,194.6196,194.7368,59896.0
2024-06-25 10:30:00,199.34,199.38,198.9,198.96,56795.0,194.7466,194.7857,194.3168,194.3754,56795.0
2024-06-25 10:35:00,198.96,199.05,198.81,199.04,48747.0,194.3754,194.4633,194.2288,194.4535,48747.0
2024-06-25 10:40:00,199.04,199.08,198.9,198.96,52137.0,194.4535,194.4926,194.3168,194.3754,52137.0
2024-06-25 10:45:00,198.95,199.13,198.89,199.09,48689.0,194.3656,194.5415,194.307,194.5024,48689.0
2024-06-25 10:50:00,199.09,199.35,199.04,199.31,33049.0,194.5024,194.7564,194.4535,194.7173,33049.0
2024-06-25 10:55:00,199.32,199.66,199.27,199.65,46224.0,194.7271,195.0592,194.6782,195.0495,46224.0
2024-06-25 11:00:00,199.63,199.63,199.3,199.46,68561.0,195.0299,195.0299,194.7075,194.8638,68561.0
2024-06-25 11:05:00,199.47,199.5,199.02,199.02,79811.0,194.8736,194.9029,194.434,194.434,79811.0
2024-06-25 11:10:00,199.01,199.1,198.92,198.97,34602.0,194.4242,194.5121,194.3363,194.3851,34602.0
2024-06-25 11:15:00,198.96,199.11,198.89,199.0,21452.0,194.3754,194.5219,194.307,194.4144,21452.0
2024-06-25 11:20:00,199.02,199.09,198.62,198.67,38412.0,194.434,194.5024,194.0432,194.0921,38412.0
2024-06-25 11:25:00,198.69,198.87,198.65,198.69,45417.0,194.1116,194.2874,194.0725,194.1116,45417.0
2024-06-25 11:30:00,198.69,198.83,198.68,198.8,26804.0,194.1116,194.2484,194.1018,194.2191,26804.0
2024-06-25 11:35:00,198.79,198.81,198.65,198.67,25703.0,194.2093,194.2288,194.0725,194.0921,25703.0
2024-06-25 11:40:00,198.67,198.71,198.54,198.59,28091.0,194.0921,194.1311,193.965,194.0139,28091.0
2024-06-25 11:45:00,198.62,198.64,198.46,198.49,41410.0,194.0432,194.0627,193.8869,193.9162,41410.0
2024-06-25 11:50:00,198.48,198.49,198.37,198.48,47082.0,193.9064,193.9162,193.799,193.9064,47082.0
2024-06-25 11:55:00,198.5,198.5,198.26,198.27,43553.0,193.926,193.926,193.6915,193.7013,43553.0
2024-06-25 12:00:00,198.27,198.28,198.06,198.24,49083.0,193.7013,193.711,193.4961,193.672,49083.0
2024-06-25 12:05:00,198.22,198.38,198.14,198.37,32425.0,193.6524,193.8087,193.5743,193.799,32425.0
2024-06-25 12:10:00,198.4,198.47,198.31,198.37,29767.0,193.8283,193.8967,193.7403,193.799,29767.0
2024-06-25 12:15:00,198.38,198.38,198.18,198.25,27385.0,193.8087,193.8087,193.6133,193.6817,27385.0
2024-06-25 12:20:00,198.25,198.26,198.12,198.13,35228.0,193.6817,193.6915,193.5547,193.5645,35228.0
2024-06-25 12:25:00,198.12,198.19,198.05,198.06,27984.0,193.5547,193.6231,193.4863,193.4961,27984.0
2024-06-25 12:30:00,198.05,198.07,197.76,197.76,50611.0,193.4863,193.5059,193.203,193.203,50611.0
2024-06-25 12:35:00,197.78,198.09,197.75,198.07,53557.0,193.2226,193.5254,193.1933,193.5059,53557.0
2024-06-25 12:40:00,198.08,198.21,197.98,198.0,41532.0,193.5156,193.6427,193.418,193.4375,41532.0
2024-06-25 12:45:00,198.01,198.25,197.88,198.21,24582.0,193.4473,193.6817,193.3203,193.6427,24582.0
2024-06-25 12:50:00,198.21,198.36,198.15,198.36,18956.0,193.6427,193.7892,193.584,193.7892,18956.0
2024-06-25 12:55:00,198.39,198.62,198.37,198.59,27580.0,193.8185,194.0432,193.799,194.0139,27580.0
2024-06-25 13:00:00,198.61,198.61,198.42,198.54,33520.0,194.0334,194.0334,193.8478,193.965,33520.0
2024-06-25 13:05:00,198.56,198.84,198.55,198.84,26679.0,193.9846,194.2581,193.9748,194.2581,26679.0
2024-06-25 13:10:00,198.82,199.08,198.78,199.01,54736.0,194.2386,194.4926,194.1995,194.4242,54736.0
2024-06-25 13:15:00,199.01,199.06,198.93,198.98,42161.0,194.4242,194.4731,194.3461,194.3949,42161.0
2024-06-25 13:20:00,199.0,199.07,198.92,198.97,20795.0,194.4144,194.4828,194.3363,194.3851,20795.0
2024-06-25 13:25:00,198.97,198.99,198.91,198.94,22359.0,194.3851,194.4047,194.3265,194.3558,22359.0
2024-06-25 13:30:00,198.94,199.09,198.87,199.09,21048.0,194.3558,194.5024,194.2874,194.5024,21048.0
2024-06-25 13:35:00,199.1,199.14,198.89,198.9,27382.0,194.5121,194.5512,194.307,194.3168,27382.0
2024-06-25 13:40:00,198.91,198.97,198.81,198.84,34232.0,194.3265,194.3851,194.2288,194.2581,34232.0
2024-06-25 13:45:00,198.85,198.94,198.81,198.83,33117.0,194.2679,194.3558,194.2288,194.2484,33117.0
2024-06-25 13:50:00,198.84,198.84,198.55,198.63,17517.0,194.2581,194.2581,193.9748,194.053,17517.0
2024-06-25 13:55:00,198.63,198.65,198.5,198.5,19011.0,194.053,194.0725,193.926,193.926,19011.0
2024-06-25 14:00:00,198.5,198.6,198.45,198.56,37236.0,193.926,194.0237,193.8771,193.9846,37236.0
2024-06-25 14:05:00,198.56,198.63,198.52,198.53,36341.0,193.9846,194.053,193.9455,193.9553,36341.0
2024-06-25 14:10:00,198.58,198.66,198.47,198.47,25422.0,194.0041,194.0823,193.8967,193.8967,25422.0
2024-06-25 14:15:00,198.48,198.53,198.37,198.45,25876.0,193.9064,193.9553,193.799,193.8771,25876.0
2024-06-25 14:20:00,198.46,198.52,198.41,198.52,30106.0,193.8869,193.9455,193.838,193.9455,30106.0
2024-06-25 14:25:00,198.51,198.71,198.48,198.7,19959.0,193.9357,194.1311,193.9064,194.1214,19959.0
2024-06-25 14:30:00,198.69,198.92,198.63,198.66,59771.0,194.1116,194.3363,194.053,194.0823,59771.0
2024-06-25 14:35:00,198.66,198.69,198.57,198.6,23606.0,194.0823,194.1116,193.9944,194.0237,23606.0
2024-06-25 14:40:00,198.6,198.62,198.47,198.57,23456.0,194.0237,194.0432,193.8967,193.9944,23456.0
2024-06-25 14:45:00,198.55,198.65,198.4,198.63,36210.0,193.9748,194.0725,193.8283,194.053,36210.0
2024-06-25 14:50:00,198.65,198.68,198.47,198.49,40594.0,194.0725,194.1018,193.8967,193.9162,40594.0
2024-06-25 14:55:00,198.5,198.54,198.36,198.51,44245.0,193.926,193.965,193.7892,193.9357,44245.0
2024-06-25 15:00:00,198.51,198.54,198.36,198.5,30865.0,193.9357,193.965,193.7892,193.926,30865.0
2024-06-25 15:05:00,198.52,198.58,198.41,198.51,44426.0,193.9455,194.0041,193.838,193.9357,44426.0
2024-06-25 15:10:00,198.48,198.48,198.36,198.38,41128.0,193.9064,193.9064,193.7892,193.8087,41128.0
2024-06-25 15:15:00,198.38,198.49,198.22,198.25,52078.0,193.8087,193.9162,193.6524,193.6817,52078.0
2024-06-25 15:20:00,198.24,198.35,198.15,198.3,37863.0,193.672,193.7794,193.584,193.7306,37863.0
2024-06-25 15:25:00,198.28,198.37,198.24,198.32,32729.0,193.711,193.799,193.672,193.7501,32729.0
2024-06-25 15:30:00,198.3,198.32,198.16,198.25,50652.0,193.7306,193.7501,193.5938,193.6817,50652.0
2024-06-25 15:35:00,198.25,198.31,198.16,198.3,49613.0,193.6817,193.7403,193.5938,193.7306,49613.0
2024-06-25 15:40:00,198.3,198.3,198.06,198.15,48519.0,193.7306,193.7306,193.4961,193.584,48519.0
2024-06-25 15:45:00,198.16,198.18,197.74,197.88,50865.0,193.5938,193.6133,193.1835,193.3203,50865.0
2024-06-25 15:50:00,197.89,198.23,197.79,198.13,73391.0,193.33,193.6622,193.2323,193.5645,73391.0
2024-06-25 15:55:00,198.13,198.2,197.99,198.09,253514.0,193.5645,193.6329,193.4277,193.5254,253514.0
2024-06-26 09:30:00,197.45,197.94,196.75,197.93,183072.0,192.9002,193.3789,192.2163,193.3691,183072.0
2024-06-26 09:35:00,197.94,197.94,197.32,197.44,82534.0,193.3789,193.3789,192.7732,192.8904,82534.0
2024-06-26 09:40:00,197.4,197.61,197.03,197.2,51220.0,192.8513,193.0565,192.4898,192.6559,51220.0
2024-06-26 09:45:00,197.22,197.27,196.55,196.76,57767.0,192.6755,192.7243,192.0209,192.2261,57767.0
2024-06-26 09:50:00,196.78,196.87,196.36,196.56,67043.0,192.2456,192.3335,191.8353,192.0307,67043.0
2024-06-26 09:55:00,196.55,196.63,196.32,196.44,86735.0,192.0209,192.0991,191.7962,191.9134,86735.0
2024-06-26 10:00:00,196.45,196.72,196.28,196.58,48307.0,191.9232,192.187,191.7571,192.0502,48307.0
2024-06-26 10:05:00,196.56,196.65,196.27,196.41,53528.0,192.0307,192.1186,191.7474,191.8841,53528.0
2024-06-26 10:10:00,196.41,196.74,196.35,196.66,54919.0,191.8841,192.2065,191.8255,192.1284,54919.0
2024-06-26 10:15:00,196.66,196.8,196.56,196.8,58384.0,192.1284,192.2651,192.0307,192.2651,58384.0
2024-06-26 10:20:00,196.85,196.97,196.54,196.7,36154.0,192.314,192.4312,192.0111,192.1674,36154.0
2024-06-26 10:25:00,196.7,196.81,196.52,196.72,34159.0,192.1674,192.2749,191.9916,192.187,34159.0
2024-06-26 10:30:00,196.69,196.87,196.57,196.71,36473.0,192.1577,192.3335,192.0404,192.1772,36473.0
2024-06-26 10:35:00,196.72,196.72,196.36,196.52,46455.0,192.187,192.187,191.8353,191.9916,46455.0
2024-06-26 10:40:00,196.53,196.68,196.5,196.62,32478.0,192.0014,192.1479,191.9721,192.0893,32478.0
2024-06-26 10:45:00,196.61,196.65,196.4,196.56,63675.0,192.0795,192.1186,191.8744,192.0307,63675.0
2024-06-26 10:50:00,196.56,197.0,196.56,196.92,40482.0,192.0307,192.4605,192.0307,192.3824,40482.0
2024-06-26 10:55:00,196.9,196.94,196.74,196.91,50873.0,192.3628,192.4019,192.2065,192.3726,50873.0
2024-06-26 11:00:00,196.92,197.06,196.85,197.04,55497.0,192.3824,192.5192,192.314,192.4996,55497.0
2024-06-26 11:05:00,197.07,197.1,196.8,196.9,30016.0,192.5289,192.5582,192.2651,192.3628,30016.0
2024-06-26 11:10:00,196.9,196.92,196.69,196.83,39871.0,192.3628,192.3824,192.1577,192.2945,39871.0
2024-06-26 11:15:00,196.85,196.97,196.79,196.91,23904.0,192.314,192.4312,192.2554,192.3726,23904.0
2024-06-26 11:20:00,196.9,196.93,196.71,196.78,33357.0,192.3628,192.3921,192.1772,192.2456,33357.0
2024-06-26 11:25:00,196.8,196.96,196.8,196.82,34027.0,192.2651,192.4215,192.2651,192.2847,34027.0
2024-06-26 11:30:00,196.83,196.93,196.77,196.88,23082.0,192.2945,192.3921,192.2358,192.3433,23082.0
2024-06-26 11:35:00,196.87,197.0,196.75,196.76,25122.0,192.3335,192.4605,192.2163,192.2261,25122.0
2024-06-26 11:40:00,196.75,196.82,196.69,196.81,26051.0,192.2163,192.2847,192.1577,192.2749,26051.0
2024-06-26 11:45:00,196.78,196.79,196.49,196.59,53758.0,192.2456,192.2554,191.9623,192.06,53758.0
2024-06-26 11:50:00,196.59,196.79,196.55,196.79,24795.0,192.06,192.2554,192.0209,192.2554,24795.0
2024-06-26 11:55:00,196.79,196.8,196.69,196.75,24183.0,192.2554,192.2651,192.1577,192.2163,24183.0
2024-06-26 12:00:00,196.75,196.82,196.69,196.82,29753.0,192.2163,192.2847,192.1577,192.2847,29753.0
2024-06-26 12:05:00,196.83,196.94,196.82,196.87,17929.0,192.2945,192.4019,192.2847,192.3335,17929.0
2024-06-26 12:10:00,196.87,196.92,196.79,196.88,18872.0,192.3335,192.3824,192.2554,192.3433,18872.0
2024-06-26 12:15:00,196.88,197.13,196.82,197.07,38916.0,192.3433,192.5875,192.2847,192.5289,38916.0
2024-06-26 12:20:00,197.11,197.12,196.92,197.03,25959.0,192.568,192.5778,192.3824,192.4898,25959.0
2024-06-26 12:25:00,197.02,197.23,196.98,197.23,19153.0,192.4801,192.6852,192.441,192.6852,19153.0
2024-06-26 12:30:00,197.23,197.29,197.16,197.28,25874.0,192.6852,192.7439,192.6168,192.7341,25874.0
2024-06-26 12:35:00,197.29,197.29,197.06,197.22,26879.0,192.7439,192.7439,192.5192,192.6755,26879.0
2024-06-26 12:40:00,197.21,197.28,197.13,197.16,29267.0,192.6657,192.7341,192.5875,192.6168,29267.0
2024-06-26 12:45:00,197.14,197.3,197.09,197.09,26927.0,192.5973,192.7536,192.5485,192.5485,26927.0
2024-06-26 12:50:00,197.1,197.11,196.95,196.99,23133.0,192.5582,192.568,192.4117,192.4508,23133.0
2024-06-26 12:55:00,197.01,197.09,197.0,197.03,19820.0,192.4703,192.5485,192.4605,192.4898,19820.0
2024-06-26 13:00:00,197.02,197.08,196.98,197.08,18611.0,192.4801,192.5387,192.441,192.5387,18611.0
2024-06-26 13:05:00,197.09,197.15,197.0,197.07,15838.0,192.5485,192.6071,192.4605,192.5289,15838.0
2024-06-26 13:10:00,197.06,197.16,196.98,197.16,27989.0,192.5192,192.6168,192.441,192.6168,27989.0
2024-06-26 13:15:00,197.16,197.16,197.03,197.07,20994.0,192.6168,192.6168,192.4898,192.5289,20994.0
2024-06-26 13:20:00,197.01,197.11,196.95,196.98,24944.0,192.4703,192.568,192.4117,192.441,24944.0
2024-06-26 13:25:00,196.97,197.02,196.89,197.02,18496.0,192.4312,192.4801,192.3531,192.4801,18496.0
2024-06-26 13:30:00,197.02,197.07,196.94,197.05,22472.0,192.4801,192.5289,192.4019,192.5094,22472.0
2024-06-26 13:35:00,197.05,197.07,196.94,196.99,20346.0,192.5094,192.5289,192.4019,192.4508,20346.0
2024-06-26 13:40:00,196.99,197.03,196.94,196.96,24722.0,192.4508,192.4898,192.4019,192.4215,24722.0
2024-06-26 13:45:00,196.95,196.95,196.71,196.8,29298.0,192.4117,192.4117,192.1772,192.2651,29298.0
2024-06-26 13:50:00,196.8,196.82,196.64,196.69,23460.0,192.2651,192.2847,192.1088,192.1577,23460.0
2024-06-26 13:55:00,196.71,196.88,196.69,196.81,29698.0,192.1772,192.3433,192.1577,192.2749,29698.0
2024-06-26 14:00:00,196.83,196.9,196.72,196.88,33793.0,192.2945,192.3628,192.187,192.3433,33793.0
2024-06-26 14:05:00,196.89,196.93,196.8,196.8,32503.0,192.3531,192.3921,192.2651,192.2651,32503.0
2024-06-26 14:10:00,196.81,196.94,196.78,196.93,32546.0,192.2749,192.4019,192.2456,192.3921,32546.0
2024-06-26 14:15:00,196.93,196.97,196.86,196.92,28854.0,192.3921,192.4312,192.3238,192.3824,28854.0
2024-06-26 14:20:00,196.92,197.02,196.86,197.02,33424.0,192.3824,192.4801,192.3238,192.4801,33424.0
2024-06-26 14:25:00,197.01,197.03,196.88,196.9,25884.0,192.4703,192.4898,192.3433,192.3628,25884.0
2024-06-26 14:30:00,196.9,196.99,196.89,196.95,21531.0,192.3628,192.4508,192.3531,192.4117,21531.0
2024-06-26 14:35:00,196.96,197.09,196.95,197.09,31149.0,192.4215,192.5485,192.4117,192.5485,31149.0
2024-06-26 14:40:00,197.08,197.26,197.08,197.19,44267.0,192.5387,192.7145,192.5387,192.6462,44267.0
2024-06-26 14:45:00,197.19,197.49,197.18,197.49,46737.0,192.6462,192.9392,192.6364,192.9392,46737.0
2024-06-26 14:50:00,197.48,197.58,197.43,197.55,40947.0,192.9295,193.0272,192.8806,192.9979,40947.0
2024-06-26 14:55:00,197.56,197.67,197.49,197.49,33022.0,193.0076,193.1151,192.9392,192.9392,33022.0
2024-06-26 15:00:00,197.5,197.54,197.46,197.49,26626.0,192.949,192.9881,192.9099,192.9392,26626.0
2024-06-26 15:05:00,197.52,197.54,197.46,197.49,25544.0,192.9686,192.9881,192.9099,192.9392,25544.0
2024-06-26 15:10:00,197.49,197.61,197.43,197.52,47693.0,192.9392,193.0565,192.8806,192.9686,47693.0
2024-06-26 15:15:00,197.54,197.57,197.49,197.49,36898.0,192.9881,193.0174,192.9392,192.9392,36898.0
2024-06-26 15:20:00,197.49,197.58,197.45,197.56,35975.0,192.9392,193.0272,192.9002,193.0076,35975.0
2024-06-26 15:25:00,197.57,197.61,197.5,197.59,31608.0,193.0174,193.0565,192.949,193.0369,31608.0
2024-06-26 15:30:00,197.59,197.62,197.52,197.59,46039.0,193.0369,193.0662,192.9686,193.0369,46039.0
2024-06-26 15:35:00,197.59,197.63,197.5,197.51,49793.0,193.0369,193.076,192.949,192.9588,49793.0
2024-06-26 15:40:00,197.52,197.55,197.33,197.41,72353.0,192.9686,192.9979,192.7829,192.8611,72353.0
2024-06-26 15:45:00,197.41,197.41,197.09,197.12,52292.0,192.8611,192.8611,192.5485,192.5778,52292.0
2024-06-26 15:50:00,197.13,197.55,197.13,197.52,94915.0,192.5875,192.9979,192.5875,192.9686,94915.0
2024-06-26 15:55:00,197.53,197.83,197.33,197.42,352563.0,192.9783,193.2714,192.7829,192.8709,352563.0
2024-06-27 09:30:00,197.44,198.18,196.9,197.79,244265.0,192.8904,193.6133,192.3628,193.2323,244265.0
2024-06-27 09:35:00,197.75,197.91,197.3,197.89,112603.0,193.1933,193.3496,192.7536,193.33,112603.0
2024-06-27 09:40:00,197.83,198.25,197.6,198.1,107662.0,193.2714,193.6817,193.0467,193.5352,107662.0
2024-06-27 09:45:00,198.06,198.65,197.86,198.64,121252.0,193.4961,194.0725,193.3007,194.0627,121252.0
2024-06-27 09:50:00,198.62,198.82,198.52,198.76,98663.0,194.0432,194.2386,193.9455,194.18,98663.0
2024-06-27 09:55:00,198.78,198.88,198.64,198.81,73115.0,194.1995,194.2972,194.0627,194.2288,73115.0
2024-06-27 10:00:00,198.78,198.88,198.6,198.88,48634.0,194.1995,194.2972,194.0237,194.2972,48634.0
2024-06-27 10:05:00,198.87,199.09,198.8,198.97,95169.0,194.2874,194.5024,194.2191,194.3851,95169.0
2024-06-27 10:10:00,198.98,198.98,198.67,198.85,69645.0,194.3949,194.3949,194.0921,194.2679,69645.0
2024-06-27 10:15:00,198.85,199.14,198.72,199.12,55721.0,194.2679,194.5512,194.1409,194.5317,55721.0
2024-06-27 10:20:00,199.14,199.23,198.97,199.16,73492.0,194.5512,194.6391,194.3851,194.5708,73492.0
2024-06-27 10:25:00,199.19,199.33,199.11,199.2,48871.0,194.6001,194.7368,194.5219,194.6098,48871.0
2024-06-27 10:30:00,199.21,199.4,199.13,199.34,87400.0,194.6196,194.8052,194.5415,194.7466,87400.0
2024-06-27 10:35:00,199.35,199.54,199.35,199.48,68846.0,194.7564,194.942,194.7564,194.8834,68846.0
2024-06-27 10:40:00,199.48,199.55,199.37,199.46,55729.0,194.8834,194.9518,194.7759,194.8638,55729.0
2024-06-27 10:45:00,199.47,199.67,199.43,199.56,122627.0,194.8736,195.069,194.8345,194.9615,122627.0
2024-06-27 10:50:00,199.54,199.67,199.18,199.18,45194.0,194.942,195.069,194.5903,194.5903,45194.0
2024-06-27 10:55:00,199.17,199.21,198.95,198.96,49306.0,194.5805,194.6196,194.3656,194.3754,49306.0
2024-06-27 11:00:00,198.91,199.08,198.86,198.86,57163.0,194.3265,194.4926,194.2777,194.2777,57163.0
2024-06-27 11:05:00,198.86,198.92,198.77,198.82,93364.0,194.2777,194.3363,194.1897,194.2386,93364.0
2024-06-27 11:10:00,198.83,198.93,198.77,198.84,35793.0,194.2484,194.3461,194.1897,194.2581,35793.0
2024-06-27 11:15:00,198.87,199.31,198.81,199.31,35489.0,194.2874,194.7173,194.2288,194.7173,35489.0
2024-06-27 11:20:00,199.3,199.58,199.17,199.46,36254.0,194.7075,194.9811,194.5805,194.8638,36254.0
2024-06-27 11:25:00,199.48,199.53,199.36,199.42,38967.0,194.8834,194.9322,194.7662,194.8248,38967.0
2024-06-27 11:30:00,199.42,199.79,199.41,199.69,50185.0,194.8248,195.1862,194.815,195.0885,50185.0
2024-06-27 11:35:00,199.72,199.78,199.55,199.56,37360.0,195.1179,195.1765,194.9518,194.9615,37360.0
2024-06-27 11:40:00,199.55,199.71,199.5,199.68,42055.0,194.9518,195.1081,194.9029,195.0788,42055.0
2024-06-27 11:45:00,199.67,199.84,199.64,199.82,34510.0,195.069,195.2351,195.0397,195.2156,34510.0
2024-06-27 11:50:00,199.82,199.86,199.74,199.74,37954.0,195.2156,195.2546,195.1374,195.1374,37954.0
2024-06-27 11:55:00,199.73,199.76,199.67,199.69,36678.0,195.1276,195.1569,195.069,195.0885,36678.0
2024-06-27 12:00:00,199.68,199.7,199.41,199.42,43476.0,195.0788,195.0983,194.815,194.8248,43476.0
2024-06-27 12:05:00,199.42,199.47,199.24,199.25,30612.0,194.8248,194.8736,194.6489,194.6587,30612.0
2024-06-27 12:10:00,199.23,199.27,199.08,199.16,29505.0,194.6391,194.6782,194.4926,194.5708,29505.0
2024-06-27 12:15:00,199.17,199.19,199.01,199.11,17866.0,194.5805,194.6001,194.4242,194.5219,17866.0
2024-06-27 12:20:00,199.13,199.39,199.12,199.37,32620.0,194.5415,194.7955,194.5317,194.7759,32620.0
2024-06-27 12:25:00,199.4,199.4,199.23,199.24,29191.0,194.8052,194.8052,194.6391,194.6489,29191.0
2024-06-27 12:30:00,199.25,199.27,199.15,199.19,19683.0,194.6587,194.6782,194.561,194.6001,19683.0
2024-06-27 12:35:00,199.19,199.2,198.89,198.91,16396.0,194.6001,194.6098,194.307,194.3265,16396.0
2024-06-27 12:40:00,198.93,199.06,198.89,198.95,30479.0,194.3461,194.4731,194.307,194.3656,30479.0
2024-06-27 12:45:00,198.95,199.03,198.91,198.93,18523.0,194.3656,194.4438,194.3265,194.3461,18523.0
2024-06-27 12:50:00,198.95,199.07,198.94,199.0,14958.0,194.3656,194.4828,194.3558,194.4144,14958.0
2024-06-27 12:55:00,199.01,199.09,198.96,199.0,31827.0,194.4242,194.5024,194.3754,194.4144,31827.0
2024-06-27 13:00:00,199.0,199.35,198.99,199.31,74597.0,194.4144,194.7564,194.4047,194.7173,74597.0
2024-06-27 13:05:00,199.31,199.39,199.23,199.24,38076.0,194.7173,194.7955,194.6391,194.6489,38076.0
2024-06-27 13:10:00,199.24,199.32,199.21,199.26,22822.0,194.6489,194.7271,194.6196,194.6685,22822.0
2024-06-27 13:15:00,199.28,199.29,199.18,199.23,18810.0,194.688,194.6978,194.5903,194.6391,18810.0
2024-06-27 13:20:00,199.22,199.45,199.22,199.45,16886.0,194.6294,194.8541,194.6294,194.8541,16886.0
2024-06-27 13:25:00,199.46,199.46,199.38,199.41,22794.0,194.8638,194.8638,194.7857,194.815,22794.0
2024-06-27 13:30:00,199.42,199.46,199.25,199.28,24541.0,194.8248,194.8638,194.6587,194.688,24541.0
2024-06-27 13:35:00,199.31,199.31,199.1,199.15,24922.0,194.7173,194.7173,194.5121,194.561,24922.0
2024-06-27 13:40:00,199.15,199.16,199.0,199.0,19678.0,194.561,194.5708,194.4144,194.4144,19678.0
2024-06-27 13:45:00,199.0,199.09,198.98,199.02,18978.0,194.4144,194.5024,194.3949,194.434,18978.0
2024-06-27 13:50:00,199.01,199.02,198.86,198.99,23557.0,194.4242,194.434,194.2777,194.4047,23557.0
2024-06-27 13:55:00,198.98,199.02,198.92,199.01,19450.0,194.3949,194.434,194.3363,194.4242,19450.0
2024-06-27 14:00:00,199.0,199.0,198.66,198.8,42348.0,194.4144,194.4144,194.0823,194.2191,42348.0
2024-06-27 14:05:00,198.8,198.82,198.72,198.75,24900.0,194.2191,194.2386,194.1409,194.1702,24900.0
2024-06-27 14:10:00,198.75,198.75,198.53,198.56,18061.0,194.1702,194.1702,193.9553,193.9846,18061.0
2024-06-27 14:15:00,198.56,198.56,198.38,198.45,23524.0,193.9846,193.9846,193.8087,193.8771,23524.0
2024-06-27 14:20:00,198.45,198.49,198.29,198.34,34511.0,193.8771,193.9162,193.7208,193.7697,34511.0
2024-06-27 14:25:00,198.33,198.34,198.13,198.16,32977.0,193.7599,193.7697,193.5645,193.5938,32977.0
2024-06-27 14:30:00,198.17,198.28,198.02,198.22,61718.0,193.6036,193.711,193.457,193.6524,61718.0
2024-06-27 14:35:00,198.23,198.27,198.12,198.19,30378.0,193.6622,193.7013,193.5547,193.6231,30378.0
2024-06-27 14:40:00,198.19,198.26,198.14,198.22,34970.0,193.6231,193.6915,193.5743,193.6524,34970.0
2024-06-27 14:45:00,198.22,198.44,198.16,198.44,33490.0,193.6524,193.8674,193.5938,193.8674,33490.0
2024-06-27 14:50:00,198.45,198.57,198.44,198.48,37608.0,193.8771,193.9944,193.8674,193.9064,37608.0
2024-06-27 14:55:00,198.44,198.55,198.36,198.55,29420.0,193.8674,193.9748,193.7892,193.9748,29420.0
2024-06-27 15:00:00,198.56,198.71,198.56,198.71,30179.0,193.9846,194.1311,193.9846,194.1311,30179.0
2024-06-27 15:05:00,198.72,198.73,198.59,198.59,23380.0,194.1409,194.1507,194.0139,194.0139,23380.0
2024-06-27 15:10:00,198.63,198.7,198.57,198.61,36757.0,194.053,194.1214,193.9944,194.0334,36757.0
2024-06-27 15:15:00,198.62,198.74,198.57,198.67,26815.0,194.0432,194.1604,193.9944,194.0921,26815.0
2024-06-27 15:20:00,198.69,198.88,198.68,198.84,44892.0,194.1116,194.2972,194.1018,194.2581,44892.0
2024-06-27 15:25:00,198.83,198.87,198.75,198.87,31986.0,194.2484,194.2874,194.1702,194.2874,31986.0
2024-06-27 15:30:00,198.87,198.98,198.8,198.9,43585.0,194.2874,194.3949,194.2191,194.3168,43585.0
2024-06-27 15:35:00,198.9,198.94,198.74,198.9,51222.0,194.3168,194.3558,194.1604,194.3168,51222.0
2024-06-27 15:40:00,198.89,199.17,198.84,199.14,61690.0,194.307,194.5805,194.2581,194.5512,61690.0
2024-06-27 15:45:00,199.14,199.2,199.06,199.19,59918.0,194.5512,194.6098,194.4731,194.6001,59918.0
2024-06-27 15:50:00,199.2,199.4,199.11,199.11,95113.0,194.6098,194.8052,194.5219,194.5219,95113.0
2024-06-27 15:55:00,199.1,199.27,199.03,199.2,278982.0,194.5121,194.6782,194.4438,194.6098,278982.0
2024-06-28 09:30:00,200.01,200.75,199.3,200.75,290382.0,195.4012,196.1241,194.7075,196.1241,290382.0
2024-06-28 09:35:00,200.74,200.76,200.21,200.31,85813.0,196.1144,196.1339,195.5966,195.6943,85813.0
2024-06-28 09:40:00,200.33,200.74,199.87,199.91,91986.0,195.7138,196.1144,195.2644,195.3035,91986.0
2024-06-28 09:45:00,199.9,200.07,199.4,199.79,98868.0,195.2937,195.4598,194.8052,195.1862,98868.0
2024-06-28 09:50:00,199.79,200.08,199.7,200.0,71485.0,195.1862,195.4696,195.0983,195.3914,71485.0
2024-06-28 09:55:00,200.0,200.21,199.89,199.98,52116.0,195.3914,195.5966,195.2839,195.3719,52116.0
2024-06-28 10:00:00,200.02,200.33,199.95,200.3,103440.0,195.4109,195.7138,195.3426,195.6845,103440.0
2024-06-28 10:05:00,200.32,200.64,200.25,200.48,118155.0,195.704,196.0167,195.6356,195.8603,118155.0
2024-06-28 10:10:00,200.5,200.8,200.35,200.56,61599.0,195.8799,196.173,195.7333,195.9385,61599.0
2024-06-28 10:15:00,200.59,200.82,200.59,200.78,76850.0,195.9678,196.1925,195.9678,196.1534,76850.0
2024-06-28 10:20:00,200.77,201.2,200.57,201.16,132544.0,196.1437,196.5638,195.9483,196.5247,132544.0
2024-06-28 10:25:00,201.18,201.73,201.1,201.3,99298.0,196.5442,197.0815,196.4661,196.6614,99298.0
2024-06-28 10:30:00,201.29,201.56,201.29,201.51,82863.0,196.6517,196.9155,196.6517,196.8666,82863.0
2024-06-28 10:35:00,201.49,202.17,201.4,202.14,131345.0,196.8471,197.5114,196.7591,197.4821,131345.0
2024-06-28 10:40:00,202.14,202.21,201.85,201.91,105643.0,197.4821,197.5505,197.1988,197.2574,105643.0
2024-06-28 10:45:00,201.92,202.21,201.72,201.99,67328.0,197.2672,197.5505,197.0718,197.3355,67328.0
2024-06-28 10:50:00,201.98,202.31,201.96,202.18,55542.0,197.3258,197.6482,197.3062,197.5212,55542.0
2024-06-28 10:55:00,202.15,202.27,201.9,201.94,66677.0,197.4919,197.6091,197.2476,197.2867,66677.0
2024-06-28 11:00:00,201.92,201.92,201.28,201.33,95972.0,197.2672,197.2672,196.6419,196.6908,95972.0
2024-06-28 11:05:00,201.34,201.7,201.34,201.53,71256.0,196.7005,197.0522,196.7005,196.8861,71256.0
2024-06-28 11:10:00,201.52,201.91,201.49,201.85,61232.0,196.8764,197.2574,196.8471,197.1988,61232.0
2024-06-28 11:15:00,201.85,201.99,201.76,201.92,36449.0,197.1988,197.3355,197.1108,197.2672,36449.0
2024-06-28 11:20:00,201.92,202.04,201.87,201.91,62698.0,197.2672,197.3844,197.2183,197.2574,62698.0
2024-06-28 11:25:00,201.9,201.96,201.51,201.71,53861.0,197.2476,197.3062,196.8666,197.062,53861.0
2024-06-28 11:30:00,201.68,202.11,201.64,202.08,84406.0,197.0327,197.4528,196.9936,197.4235,84406.0
2024-06-28 11:35:00,202.12,202.25,201.97,202.24,69519.0,197.4626,197.5896,197.316,197.5798,69519.0
2024-06-28 11:40:00,202.23,202.29,201.78,201.82,68583.0,197.57,197.6286,197.1304,197.1695,68583.0
2024-06-28 11:45:00,201.84,201.88,201.56,201.59,46784.0,197.189,197.2281,196.9155,196.9448,46784.0
2024-06-28 11:50:00,201.62,201.67,201.43,201.5,36280.0,196.9741,197.0229,196.7885,196.8568,36280.0
2024-06-28 11:55:00,201.51,201.53,201.34,201.48,50604.0,196.8666,196.8861,196.7005,196.8373,50604.0
2024-06-28 12:00:00,201.48,201.58,201.32,201.58,31821.0,196.8373,196.935,196.681,196.935,31821.0
2024-06-28 12:05:00,201.59,201.59,201.12,201.16,38488.0,196.9448,196.9448,196.4856,196.5247,38488.0
2024-06-28 12:10:00,201.15,201.24,201.04,201.18,86503.0,196.5149,196.6028,196.4074,196.5442,86503.0
2024-06-28 12:15:00,201.18,201.22,200.99,201.13,32869.0,196.5442,196.5833,196.3586,196.4954,32869.0
2024-06-28 12:20:00,201.15,201.49,201.14,201.49,59172.0,196.5149,196.8471,196.5051,196.8471,59172.0
2024-06-28 12:25:00,201.51,201.77,201.48,201.69,30183.0,196.8666,197.1206,196.8373,197.0425,30183.0
2024-06-28 12:30:00,201.68,201.94,201.59,201.94,47343.0,197.0327,197.2867,196.9448,197.2867,47343.0
2024-06-28 12:35:00,201.93,202.07,201.9,201.95,61519.0,197.2769,197.4137,197.2476,197.2965,61519.0
2024-06-28 12:40:00,201.95,202.01,201.78,201.94,54375.0,197.2965,197.3551,197.1304,197.2867,54375.0
2024-06-28 12:45:00,201.95,202.04,201.52,201.55,39886.0,197.2965,197.3844,196.8764,196.9057,39886.0
2024-06-28 12:50:00,201.56,201.63,201.34,201.36,29924.0,196.9155,196.9838,196.7005,196.7201,29924.0
2024-06-28 12:55:00,201.34,201.44,201.28,201.4,30405.0,196.7005,196.7982,196.6419,196.7591,30405.0
2024-06-28 13:00:00,201.38,201.51,201.35,201.45,25750.0,196.7396,196.8666,196.7103,196.808,25750.0
2024-06-28 13:05:00,201.46,201.66,201.43,201.66,36525.0,196.8178,197.0132,196.7885,197.0132,36525.0
2024-06-28 13:10:00,201.65,201.66,201.41,201.54,31072.0,197.0034,197.0132,196.7689,196.8959,31072.0
2024-06-28 13:15:00,201.53,201.87,201.52,201.78,30820.0,196.8861,197.2183,196.8764,197.1304,30820.0
2024-06-28 13:20:00,201.75,201.82,201.63,201.72,19519.0,197.1011,197.1695,196.9838,197.0718,19519.0
2024-06-28 13:25:00,201.69,201.75,201.51,201.51,14851.0,197.0425,197.1011,196.8666,196.8666,14851.0
2024-06-28 13:30:00,201.51,201.64,201.46,201.58,31010.0,196.8666,196.9936,196.8178,196.935,31010.0
2024-06-28 13:35:00,201.59,201.7,201.57,201.65,35289.0,196.9448,197.0522,196.9252,197.0034,35289.0
2024-06-28 13:40:00,201.64,201.78,201.57,201.59,26692.0,196.9936,197.1304,196.9252,196.9448,26692.0
2024-06-28 13:45:00,201.64,201.76,201.62,201.7,21858.0,196.9936,197.1108,196.9741,197.0522,21858.0
2024-06-28 13:50:00,201.71,201.75,201.64,201.67,21174.0,197.062,197.1011,196.9936,197.0229,21174.0
2024-06-28 13:55:00,201.67,201.71,201.55,201.62,27828.0,197.0229,197.062,196.9057,196.9741,27828.0
2024-06-28 14:00:00,201.61,201.86,201.57,201.85,28697.0,196.9643,197.2085,196.9252,197.1988,28697.0
2024-06-28 14:05:00,201.87,201.94,201.79,201.89,40726.0,197.2183,197.2867,197.1402,197.2379,40726.0
2024-06-28 14:10:00,201.89,201.96,201.84,201.93,31058.0,197.2379,197.3062,197.189,197.2769,31058.0
2024-06-28 14:15:00,201.94,202.04,201.93,201.97,34098.0,197.2867,197.3844,197.2769,197.316,34098.0
2024-06-28 14:20:00,201.96,202.03,201.84,201.96,38146.0,197.3062,197.3746,197.189,197.3062,38146.0
2024-06-28 14:25:00,201.96,202.05,201.87,201.88,40409.0,197.3062,197.3942,197.2183,197.2281,40409.0
2024-06-28 14:30:00,201.87,201.87,201.67,201.76,30502.0,197.2183,197.2183,197.0229,197.1108,30502.0
2024-06-28 14:35:00,201.75,201.9,201.74,201.85,26790.0,197.1011,197.2476,197.0913,197.1988,26790.0
2024-06-28 14:40:00,201.85,201.97,201.85,201.93,31758.0,197.1988,197.316,197.1988,197.2769,31758.0
2024-06-28 14:45:00,201.93,201.96,201.82,201.86,40775.0,197.2769,197.3062,197.1695,197.2085,40775.0
2024-06-28 14:50:00,201.87,202.08,201.85,202.06,39449.0,197.2183,197.4235,197.1988,197.4039,39449.0
2024-06-28 14:55:00,202.07,202.1,202.02,202.03,44115.0,197.4137,197.443,197.3649,197.3746,44115.0
2024-06-28 15:00:00,202.03,202.03,201.63,201.84,64266.0,197.3746,197.3746,196.9838,197.189,64266.0
2024-06-28 15:05:00,201.83,201.84,201.71,201.82,44382.0,197.1792,197.189,197.062,197.1695,44382.0
2024-06-28 15:10:00,201.81,201.85,201.73,201.8,44988.0,197.1597,197.1988,197.0815,197.1499,44988.0
2024-06-28 15:15:00,201.8,201.85,201.74,201.82,44609.0,197.1499,197.1988,197.0913,197.1695,44609.0
2024-06-28 15:20:00,201.82,202.09,201.82,202.08,49646.0,197.1695,197.4332,197.1695,197.4235,49646.0
2024-06-28 15:25:00,202.1,202.14,201.98,202.14,49668.0,197.443,197.4821,197.3258,197.4821,49668.0
2024-06-28 15:30:00,202.15,202.24,201.73,202.04,103334.0,197.4919,197.5798,197.0815,197.3844,103334.0
2024-06-28 15:35:00,202.06,202.26,201.94,202.21,100065.0,197.4039,197.5993,197.2867,197.5505,100065.0
2024-06-28 15:40:00,202.2,202.45,202.09,202.28,138634.0,197.5407,197.7849,197.4332,197.6189,138634.0
2024-06-28 15:45:00,202.29,202.46,202.24,202.26,106145.0,197.6286,197.7947,197.5798,197.5993,106145.0
2024-06-28 15:50:00,202.22,202.53,201.96,202.42,186063.0,197.5602,197.8631,197.3062,197.7556,186063.0
2024-06-28 15:55:00,202.41,202.6,202.02,202.34,536587.0,197.7459,197.9315,197.3649,197.6775,536587.0
2024-07-01 09:30:00,202.84,204.93,202.66,204.56,331074.0,198.166,200.2078,197.9901,199.8463,331074.0
2024-07-01 09:35:00,204.57,205.06,204.42,204.89,220596.0,199.8561,200.3348,199.7096,200.1687,220596.0
2024-07-01 09:40:00,204.87,205.47,204.87,205.44,159642.0,200.1492,200.7354,200.1492,200.7061,159642.0
2024-07-01 09:45:00,205.45,206.4,205.4,206.37,192384.0,200.7158,201.6439,200.667,201.6146,192384.0
2024-07-01 09:50:00,206.35,207.09,206.28,206.48,157787.0,201.5951,202.318,201.5267,201.7221,157787.0
2024-07-01 09:55:00,206.44,206.63,205.91,206.29,183084.0,201.683,201.8686,201.1652,201.5365,183084.0
2024-07-01 10:00:00,206.3,206.71,206.2,206.64,85296.0,201.5462,201.9468,201.4485,201.8784,85296.0
2024-07-01 10:05:00,206.64,206.95,206.52,206.85,103173.0,201.8784,202.1813,201.7612,202.0836,103173.0
2024-07-01 10:10:00,206.86,206.91,205.9,205.97,125855.0,202.0933,202.1422,201.1555,201.2238,125855.0
2024-07-01 10:15:00,205.96,206.46,205.87,206.22,105642.0,201.2141,201.7025,201.1261,201.4681,105642.0
2024-07-01 10:20:00,206.22,206.24,205.44,205.45,83457.0,201.4681,201.4876,200.7061,200.7158,83457.0
2024-07-01 10:25:00,205.47,205.6,205.27,205.58,94680.0,200.7354,200.8624,200.54,200.8428,94680.0
2024-07-01 10:30:00,205.6,205.71,205.12,205.12,67785.0,200.8624,200.9698,200.3934,200.3934,67785.0
2024-07-01 10:35:00,205.13,205.24,205.04,205.14,61810.0,200.4032,200.5107,200.3153,200.413,61810.0
2024-07-01 10:40:00,205.14,205.32,205.06,205.16,48456.0,200.413,200.5888,200.3348,200.4325,48456.0
2024-07-01 10:45:00,205.14,205.21,204.74,204.89,62975.0,200.413,200.4814,200.0222,200.1687,62975.0
2024-07-01 10:50:00,204.89,204.96,204.75,204.77,48561.0,200.1687,200.2371,200.032,200.0515,48561.0
2024-07-01 10:55:00,204.78,204.83,204.48,204.51,86066.0,200.0613,200.1101,199.7682,199.7975,86066.0
2024-07-01 11:00:00,204.49,204.68,204.3,204.64,44430.0,199.7779,199.9636,199.5923,199.9245,44430.0
2024-07-01 11:05:00,204.65,205.1,204.62,205.06,59264.0,199.9343,200.3739,199.9049,200.3348,59264.0
2024-07-01 11:10:00,205.05,205.06,204.65,204.76,54246.0,200.325,200.3348,199.9343,200.0417,54246.0
2024-07-01 11:15:00,204.71,204.96,204.71,204.81,38015.0,199.9929,200.2371,199.9929,200.0906,38015.0
2024-07-01 11:20:00,204.79,205.31,204.74,205.27,44659.0,200.071,200.579,200.0222,200.54,44659.0
2024-07-01 11:25:00,205.26,205.7,205.26,205.65,52025.0,200.5302,200.9601,200.5302,200.9112,52025.0
2024-07-01 11:30:00,205.66,205.98,205.66,205.94,66509.0,200.921,201.2336,200.921,201.1945,66509.0
2024-07-01 11:35:00,205.95,206.08,205.78,205.96,90142.0,201.2043,201.3313,201.0382,201.2141,90142.0
2024-07-01 11:40:00,205.96,206.07,205.8,205.84,63579.0,201.2141,201.3215,201.0578,201.0968,63579.0
2024-07-01 11:45:00,205.85,206.13,205.85,206.03,46446.0,201.1066,201.3802,201.1066,201.2825,46446.0
2024-07-01 11:50:00,206.01,206.1,205.96,206.03,44420.0,201.2629,201.3508,201.2141,201.2825,44420.0
2024-07-01 11:55:00,206.03,206.04,205.85,205.9,49942.0,201.2825,201.2922,201.1066,201.1555,49942.0
2024-07-01 12:00:00,205.91,205.91,205.59,205.6,34152.0,201.1652,201.1652,200.8526,200.8624,34152.0
2024-07-01 12:05:00,205.59,205.82,205.56,205.82,51009.0,200.8526,201.0773,200.8233,201.0773,51009.0
2024-07-01 12:10:00,205.81,206.02,205.73,206.0,44138.0,201.0675,201.2727,200.9894,201.2531,44138.0
2024-07-01 12:15:00,206.0,206.24,205.94,206.24,34389.0,201.2531,201.4876,201.1945,201.4876,34389.0
2024-07-01 12:20:00,206.22,206.45,206.22,206.4,28032.0,201.4681,201.6928,201.4681,201.6439,28032.0
2024-07-01 12:25:00,206.38,206.55,206.36,206.53,32690.0,201.6244,201.7905,201.6049,201.7709,32690.0
2024-07-01 12:30:00,206.53,206.63,206.32,206.38,59731.0,201.7709,201.8686,201.5658,201.6244,59731.0
2024-07-01 12:35:00,206.37,206.47,206.06,206.08,65875.0,201.6146,201.7123,201.3118,201.3313,65875.0
2024-07-01 12:40:00,206.09,206.26,206.07,206.19,35449.0,201.3411,201.5072,201.3215,201.4388,35449.0
2024-07-01 12:45:00,206.14,206.19,205.95,206.04,44619.0,201.3899,201.4388,201.2043,201.2922,44619.0
2024-07-01 12:50:00,206.04,206.04,205.8,205.81,24476.0,201.2922,201.2922,201.0578,201.0675,24476.0
2024-07-01 12:55:00,205.81,205.93,205.74,205.92,26916.0,201.0675,201.1848,200.9991,201.175,26916.0
2024-07-01 13:00:00,205.93,206.0,205.82,205.98,19677.0,201.1848,201.2531,201.0773,201.2336,19677.0
2024-07-01 13:05:00,206.0,206.08,205.98,206.0,34742.0,201.2531,201.3313,201.2336,201.2531,34742.0
2024-07-01 13:10:00,206.01,206.07,205.98,206.04,25183.0,201.2629,201.3215,201.2336,201.2922,25183.0
2024-07-01 13:15:00,206.07,206.09,205.97,206.06,22979.0,201.3215,201.3411,201.2238,201.3118,22979.0
2024-07-01 13:20:00,206.08,206.23,206.04,206.23,31073.0,201.3313,201.4778,201.2922,201.4778,31073.0
2024-07-01 13:25:00,206.24,206.35,206.19,206.28,41797.0,201.4876,201.5951,201.4388,201.5267,41797.0
2024-07-01 13:30:00,206.27,206.45,206.25,206.43,38707.0,201.5169,201.6928,201.4974,201.6732,38707.0
2024-07-01 13:35:00,206.43,206.69,206.4,206.63,73576.0,201.6732,201.9272,201.6439,201.8686,73576.0
2024-07-01 13:40:00,206.62,206.68,206.57,206.57,52044.0,201.8589,201.9175,201.81,201.81,52044.0
2024-07-01 13:45:00,206.56,206.57,206.35,206.41,90506.0,201.8002,201.81,201.5951,201.6537,90506.0
2024-07-01 13:50:00,206.4,206.63,206.38,206.54,41921.0,201.6439,201.8686,201.6244,201.7807,41921.0
2024-07-01 13:55:00,206.53,206.59,206.45,206.57,71603.0,201.7709,201.8296,201.6928,201.81,71603.0
2024-07-01 14:00:00,206.58,206.62,206.5,206.51,27821.0,201.8198,201.8589,201.7416,201.7514,27821.0
2024-07-01 14:05:00,206.51,206.75,206.49,206.67,51688.0,201.7514,201.9859,201.7319,201.9077,51688.0
2024-07-01 14:10:00,206.68,206.68,206.47,206.52,30207.0,201.9175,201.9175,201.7123,201.7612,30207.0
2024-07-01 14:15:00,206.51,206.55,206.4,206.49,33684.0,201.7514,201.7905,201.6439,201.7319,33684.0
2024-07-01 14:20:00,206.49,206.58,206.46,206.54,26667.0,201.7319,201.8198,201.7025,201.7807,26667.0
2024-07-01 14:25:00,206.55,206.57,206.35,206.35,25049.0,201.7905,201.81,201.5951,201.5951,25049.0
2024-07-01 14:30:00,206.34,206.4,206.23,206.38,53019.0,201.5853,201.6439,201.4778,201.6244,53019.0
2024-07-01 14:35:00,206.37,206.44,206.34,206.44,32405.0,201.6146,201.683,201.5853,201.683,32405.0
2024-07-01 14:40:00,206.44,206.54,206.37,206.51,61428.0,201.683,201.7807,201.6146,201.7514,61428.0
2024-07-01 14:45:00,206.5,206.56,206.38,206.54,43037.0,201.7416,201.8002,201.6244,201.7807,43037.0
2024-07-01 14:50:00,206.59,206.67,206.53,206.6,30642.0,201.8296,201.9077,201.7709,201.8393,30642.0
2024-07-01 14:55:00,206.59,206.63,206.38,206.42,32271.0,201.8296,201.8686,201.6244,201.6635,32271.0
2024-07-01 15:00:00,206.41,206.52,206.26,206.5,39361.0,201.6537,201.7612,201.5072,201.7416,39361.0
2024-07-01 15:05:00,206.5,206.58,206.42,206.47,36895.0,201.7416,201.8198,201.6635,201.7123,36895.0
2024-07-01 15:10:00,206.47,206.47,206.37,206.4,27029.0,201.7123,201.7123,201.6146,201.6439,27029.0
2024-07-01 15:15:00,206.4,206.49,206.36,206.45,44583.0,201.6439,201.7319,201.6049,201.6928,44583.0
2024-07-01 15:20:00,206.45,206.45,206.06,206.09,48516.0,201.6928,201.6928,201.3118,201.3411,48516.0
2024-07-01 15:25:00,206.08,206.09,205.68,205.85,52676.0,201.3313,201.3411,200.9405,201.1066,52676.0
2024-07-01 15:30:00,205.85,206.17,205.83,206.17,92301.0,201.1066,201.4192,201.0871,201.4192,92301.0
2024-07-01 15:35:00,206.18,206.22,205.98,206.11,84685.0,201.429,201.4681,201.2336,201.3606,84685.0
2024-07-01 15:40:00,206.12,206.14,205.88,205.89,63238.0,201.3704,201.3899,201.1359,201.1457,63238.0
2024-07-01 15:45:00,205.9,205.95,205.75,205.81,90479.0,201.1555,201.2043,201.0089,201.0675,90479.0
2024-07-01 15:50:00,205.82,205.97,205.54,205.56,171167.0,201.0773,201.2238,200.8037,200.8233,171167.0
2024-07-01 15:55:00,205.56,205.73,205.41,205.45,476028.0,200.8233,200.9894,200.6767,200.7158,476028.0
2024-07-02 09:30:00,205.29,206.37,204.77,206.33,211223.0,200.5595,201.6146,200.0515,201.5755,211223.0
2024-07-02 09:35:00,206.26,206.37,205.71,206.03,74125.0,201.5072,201.6146,200.9698,201.2825,74125.0
2024-07-02 09:40:00,206.05,206.33,205.95,206.31,65088.0,201.302,201.5755,201.2043,201.556,65088.0
2024-07-02 09:45:00,206.29,206.66,206.2,206.34,100985.0,201.5365,201.8979,201.4485,201.5853,100985.0
2024-07-02 09:50:00,206.34,206.71,206.34,206.39,62930.0,201.5853,201.9468,201.5853,201.6342,62930.0
2024-07-02 09:55:00,206.42,206.73,206.37,206.56,46252.0,201.6635,201.9663,201.6146,201.8002,46252.0
2024-07-02 10:00:00,206.61,206.65,206.38,206.63,55321.0,201.8491,201.8882,201.6244,201.8686,55321.0
2024-07-02 10:05:00,206.66,206.67,206.17,206.2,39178.0,201.8979,201.9077,201.4192,201.4485,39178.0
2024-07-02 10:10:00,206.18,206.51,206.09,206.33,82985.0,201.429,201.7514,201.3411,201.5755,82985.0
2024-07-02 10:15:00,206.32,206.45,206.25,206.38,41728.0,201.5658,201.6928,201.4974,201.6244,41728.0
2024-07-02 10:20:00,206.36,206.48,206.23,206.26,74087.0,201.6049,201.7221,201.4778,201.5072,74087.0
2024-07-02 10:25:00,206.25,206.5,206.17,206.46,34813.0,201.4974,201.7416,201.4192,201.7025,34813.0
2024-07-02 10:30:00,206.44,206.45,206.09,206.31,49407.0,201.683,201.6928,201.3411,201.556,49407.0
2024-07-02 10:35:00,206.29,206.32,206.1,206.18,42300.0,201.5365,201.5658,201.3508,201.429,42300.0
2024-07-02 10:40:00,206.22,206.24,206.14,206.21,31301.0,201.4681,201.4876,201.3899,201.4583,31301.0
2024-07-02 10:45:00,206.22,206.25,206.01,206.07,47208.0,201.4681,201.4974,201.2629,201.3215,47208.0
2024-07-02 10:50:00,206.08,206.08,205.48,205.52,74411.0,201.3313,201.3313,200.7451,200.7842,74411.0
2024-07-02 10:55:00,205.53,205.88,205.53,205.88,47158.0,200.794,201.1359,200.794,201.1359,47158.0
2024-07-02 11:00:00,205.89,206.09,205.89,206.05,46008.0,201.1457,201.3411,201.1457,201.302,46008.0
2024-07-02 11:05:00,206.05,206.05,205.87,205.94,27986.0,201.302,201.302,201.1261,201.1945,27986.0
2024-07-02 11:10:00,205.93,206.13,205.84,205.89,88048.0,201.1848,201.3802,201.0968,201.1457,88048.0
2024-07-02 11:15:00,205.89,206.2,205.77,206.02,35731.0,201.1457,201.4485,201.0284,201.2727,35731.0
2024-07-02 11:20:00,206.02,206.11,205.94,205.98,39454.0,201.2727,201.3606,201.1945,201.2336,39454.0
2024-07-02 11:25:00,205.99,206.05,205.85,206.04,43735.0,201.2434,201.302,201.1066,201.2922,43735.0
2024-07-02 11:30:00,206.04,206.29,205.98,206.24,46194.0,201.2922,201.5365,201.2336,201.4876,46194.0
2024-07-02 11:35:00,206.26,206.46,206.26,206.37,28094.0,201.5072,201.7025,201.5072,201.6146,28094.0
2024-07-02 11:40:00,206.37,206.41,206.25,206.28,26331.0,201.6146,201.6537,201.4974,201.5267,26331.0
2024-07-02 11:45:00,206.3,206.46,206.24,206.41,41002.0,201.5462,201.7025,201.4876,201.6537,41002.0
2024-07-02 11:50:00,206.42,206.52,206.38,206.38,57515.0,201.6635,201.7612,201.6244,201.6244,57515.0
2024-07-02 11:55:00,206.37,206.43,206.31,206.33,39027.0,201.6146,201.6732,201.556,201.5755,39027.0
2024-07-02 12:00:00,206.35,206.41,206.18,206.21,24874.0,201.5951,201.6537,201.429,201.4583,24874.0
2024-07-02 12:05:00,206.2,206.27,206.14,206.27,34026.0,201.4485,201.5169,201.3899,201.5169,34026.0
2024-07-02 12:10:00,206.3,206.42,206.23,206.4,39637.0,201.5462,201.6635,201.4778,201.6439,39637.0
2024-07-02 12:15:00,206.41,206.65,206.39,206.62,38085.0,201.6537,201.8882,201.6342,201.8589,38085.0
2024-07-02 12:20:00,206.61,206.61,206.42,206.47,29110.0,201.8491,201.8491,201.6635,201.7123,29110.0
2024-07-02 12:25:00,206.48,206.79,206.48,206.67,50843.0,201.7221,202.0249,201.7221,201.9077,50843.0
2024-07-02 12:30:00,206.67,206.68,206.44,206.51,63169.0,201.9077,201.9175,201.683,201.7514,63169.0
2024-07-02 12:35:00,206.51,206.74,206.48,206.64,36331.0,201.7514,201.9761,201.7221,201.8784,36331.0
2024-07-02 12:40:00,206.65,206.77,206.64,206.77,16864.0,201.8882,202.0054,201.8784,202.0054,16864.0
2024-07-02 12:45:00,206.77,206.92,206.74,206.78,73796.0,202.0054,202.1519,201.9761,202.0152,73796.0
2024-07-02 12:50:00,206.78,206.85,206.74,206.85,21857.0,202.0152,202.0836,201.9761,202.0836,21857.0
2024-07-02 12:55:00,206.84,206.88,206.7,206.87,24556.0,202.0738,202.1129,201.937,202.1031,24556.0
2024-07-02 13:00:00,206.86,207.0,206.8,206.96,59004.0,202.0933,202.2301,202.0347,202.191,59004.0
2024-07-02 13:05:00,206.96,207.08,206.92,207.06,30082.0,202.191,202.3083,202.1519,202.2887,30082.0
2024-07-02 13:10:00,207.08,207.15,206.97,207.02,35525.0,202.3083,202.3766,202.2008,202.2496,35525.0
2024-07-02 13:15:00,207.0,207.1,206.99,207.05,24791.0,202.2301,202.3278,202.2203,202.279,24791.0
2024-07-02 13:20:00,207.05,207.12,206.99,207.03,27803.0,202.279,202.3473,202.2203,202.2594,27803.0
2024-07-02 13:25:00,207.03,207.03,206.8,206.91,29617.0,202.2594,202.2594,202.0347,202.1422,29617.0
2024-07-02 13:30:00,206.93,207.14,206.92,207.06,51258.0,202.1617,202.3669,202.1519,202.2887,51258.0
2024-07-02 13:35:00,207.05,207.25,207.05,207.22,50682.0,202.279,202.4743,202.279,202.445,50682.0
2024-07-02 13:40:00,207.21,207.29,207.14,207.28,33101.0,202.4353,202.5134,202.3669,202.5037,33101.0
2024-07-02 13:45:00,207.29,207.38,207.23,207.3,30141.0,202.5134,202.6013,202.4548,202.5232,30141.0
2024-07-02 13:50:00,207.31,207.47,207.26,207.29,27312.0,202.533,202.6893,202.4841,202.5134,27312.0
2024-07-02 13:55:00,207.3,207.41,207.21,207.31,33796.0,202.5232,202.6307,202.4353,202.533,33796.0
2024-07-02 14:00:00,207.32,207.36,207.21,207.24,21543.0,202.5427,202.5818,202.4353,202.4646,21543.0
2024-07-02 14:05:00,207.26,207.39,207.21,207.39,38258.0,202.4841,202.6111,202.4353,202.6111,38258.0
2024-07-02 14:10:00,207.37,207.49,207.37,207.42,38382.0,202.5916,202.7088,202.5916,202.6404,38382.0
2024-07-02 14:15:00,207.43,207.47,207.37,207.41,28781.0,202.6502,202.6893,202.5916,202.6307,28781.0
2024-07-02 14:20:00,207.41,207.46,207.34,207.43,31848.0,202.6307,202.6795,202.5623,202.6502,31848.0
2024-07-02 14:25:00,207.41,207.42,207.31,207.33,24475.0,202.6307,202.6404,202.533,202.5525,24475.0
2024-07-02 14:30:00,207.34,207.49,207.31,207.46,43809.0,202.5623,202.7088,202.533,202.6795,43809.0
2024-07-02 14:35:00,207.46,207.56,207.42,207.52,43583.0,202.6795,202.7772,202.6404,202.7381,43583.0
2024-07-02 14:40:00,207.53,207.58,207.47,207.57,47467.0,202.7479,202.7967,202.6893,202.787,47467.0
2024-07-02 14:45:00,207.58,207.67,207.47,207.48,106932.0,202.7967,202.8847,202.6893,202.699,106932.0
2024-07-02 14:50:00,207.46,207.62,207.46,207.62,57849.0,202.6795,202.8358,202.6795,202.8358,57849.0
2024-07-02 14:55:00,207.62,207.71,207.6,207.64,35311.0,202.8358,202.9237,202.8163,202.8554,35311.0
2024-07-02 15:00:00,207.63,207.8,207.62,207.74,33002.0,202.8456,203.0117,202.8358,202.9531,33002.0
2024-07-02 15:05:00,207.74,207.75,207.47,207.57,43025.0,202.9531,202.9628,202.6893,202.787,43025.0
2024-07-02 15:10:00,207.58,207.82,207.55,207.81,29732.0,202.7967,203.0312,202.7674,203.0214,29732.0
2024-07-02 15:15:00,207.83,208.14,207.81,208.06,88677.0,203.041,203.3438,203.0214,203.2657,88677.0
2024-07-02 15:20:00,208.08,208.28,208.0,208.25,61013.0,203.2852,203.4806,203.2071,203.4513,61013.0
2024-07-02 15:25:00,208.24,208.36,208.13,208.32,58598.0,203.4415,203.5588,203.3341,203.5197,58598.0
2024-07-02 15:30:00,208.31,208.46,208.28,208.4,74405.0,203.5099,203.6565,203.4806,203.5978,74405.0
2024-07-02 15:35:00,208.4,208.56,208.27,208.43,104737.0,203.5978,203.7542,203.4708,203.6272,104737.0
2024-07-02 15:40:00,208.45,208.72,208.4,208.69,73026.0,203.6467,203.9105,203.5978,203.8812,73026.0
2024-07-02 15:45:00,208.7,208.79,208.52,208.55,114058.0,203.8909,203.9789,203.7151,203.7444,114058.0
2024-07-02 15:50:00,208.55,208.68,208.42,208.52,113181.0,203.7444,203.8714,203.6174,203.7151,113181.0
2024-07-02 15:55:00,208.52,208.86,208.38,208.86,245555.0,203.7151,204.0472,203.5783,204.0472,245555.0
2024-07-03 09:30:00,209.55,210.38,209.31,209.49,283237.0,204.7213,205.5322,204.4869,204.6627,283237.0
2024-07-03 09:35:00,209.56,209.88,209.04,209.38,70019.0,204.7311,205.0437,204.2231,204.5553,70019.0
2024-07-03 09:40:00,209.4,209.57,208.67,209.2,83456.0,204.5748,204.7409,203.8616,204.3794,83456.0
2024-07-03 09:45:00,209.17,209.19,208.8,209.02,50852.0,204.3501,204.3696,203.9886,204.2036,50852.0
2024-07-03 09:50:00,209.0,209.06,208.18,208.23,79949.0,204.184,204.2426,203.3829,203.4318,79949.0
2024-07-03 09:55:00,208.25,208.51,208.22,208.39,68476.0,203.4513,203.7053,203.422,203.5881,68476.0
2024-07-03 10:00:00,208.41,208.83,208.15,208.64,60425.0,203.6076,204.0179,203.3536,203.8323,60425.0
2024-07-03 10:05:00,208.62,209.4,208.54,209.33,56498.0,203.8128,204.5748,203.7346,204.5064,56498.0
2024-07-03 10:10:00,209.35,209.36,209.13,209.15,58756.0,204.526,204.5357,204.311,204.3306,58756.0
2024-07-03 10:15:00,209.22,209.28,208.58,208.59,54707.0,204.3989,204.4576,203.7737,203.7835,54707.0
2024-07-03 10:20:00,208.57,208.84,208.56,208.78,39613.0,203.7639,204.0277,203.7542,203.9691,39613.0
2024-07-03 10:25:00,208.78,209.11,208.73,208.8,46188.0,203.9691,204.2915,203.9202,203.9886,46188.0
2024-07-03 10:30:00,208.76,208.83,208.47,208.54,61571.0,203.9495,204.0179,203.6662,203.7346,61571.0
2024-07-03 10:35:00,208.55,208.55,208.31,208.38,96222.0,203.7444,203.7444,203.5099,203.5783,96222.0
2024-07-03 10:40:00,208.38,208.38,207.92,207.93,78083.0,203.5783,203.5783,203.1289,203.1387,78083.0
2024-07-03 10:45:00,207.91,207.98,207.65,207.89,113570.0,203.1191,203.1875,202.8651,203.0996,113570.0
2024-07-03 10:50:00,207.92,208.36,207.92,208.08,61785.0,203.1289,203.5588,203.1289,203.2852,61785.0
2024-07-03 10:55:00,208.09,208.42,207.86,208.39,87942.0,203.295,203.6174,203.0703,203.5881,87942.0
2024-07-03 11:00:00,208.39,208.49,208.24,208.47,54427.0,203.5881,203.6858,203.4415,203.6662,54427.0
2024-07-03 11:05:00,208.49,208.49,208.22,208.36,54245.0,203.6858,203.6858,203.422,203.5588,54245.0
2024-07-03 11:10:00,208.36,208.4,208.19,208.31,46045.0,203.5588,203.5978,203.3927,203.5099,46045.0
2024-07-03 11:15:00,208.32,208.32,207.87,207.99,57783.0,203.5197,203.5197,203.0801,203.1973,57783.0
2024-07-03 11:20:00,208.0,208.25,207.99,208.15,36829.0,203.2071,203.4513,203.1973,203.3536,36829.0
2024-07-03 11:25:00,208.15,208.22,207.94,207.94,45725.0,203.3536,203.422,203.1484,203.1484,45725.0
2024-07-03 11:30:00,207.94,208.12,207.92,208.07,34122.0,203.1484,203.3243,203.1289,203.2754,34122.0
2024-07-03 11:35:00,208.08,208.18,207.98,208.13,39507.0,203.2852,203.3829,203.1875,203.3341,39507.0
2024-07-03 11:40:00,208.12,208.29,208.04,208.06,30817.0,203.3243,203.4904,203.2461,203.2657,30817.0
2024-07-03 11:45:00,208.05,208.34,207.93,207.99,48593.0,203.2559,203.5392,203.1387,203.1973,48593.0
2024-07-03 11:50:00,207.99,208.07,207.9,208.02,56963.0,203.1973,203.2754,203.1094,203.2266,56963.0
2024-07-03 11:55:00,208.01,208.12,207.91,208.07,51114.0,203.2168,203.3243,203.1191,203.2754,51114.0
2024-07-03 12:00:00,208.05,208.08,207.92,207.98,62603.0,203.2559,203.2852,203.1289,203.1875,62603.0
2024-07-03 12:05:00,207.98,208.09,207.91,208.03,57402.0,203.1875,203.295,203.1191,203.2364,57402.0
2024-07-03 12:10:00,208.03,208.17,207.8,208.17,48363.0,203.2364,203.3731,203.0117,203.3731,48363.0
2024-07-03 12:15:00,208.18,208.4,208.12,208.35,52893.0,203.3829,203.5978,203.3243,203.549,52893.0
2024-07-03 12:20:00,208.39,208.44,208.2,208.38,49100.0,203.5881,203.6369,203.4025,203.5783,49100.0
2024-07-03 12:25:00,208.37,208.4,208.19,208.23,67099.0,203.5685,203.5978,203.3927,203.4318,67099.0
2024-07-03 12:30:00,208.21,208.26,208.06,208.13,54061.0,203.4122,203.4611,203.2657,203.3341,54061.0
2024-07-03 12:35:00,208.12,208.41,208.08,208.35,61907.0,203.3243,203.6076,203.2852,203.549,61907.0
2024-07-03 12:40:00,208.37,208.48,207.97,208.07,104174.0,203.5685,203.676,203.1778,203.2754,104174.0
2024-07-03 12:45:00,208.08,208.23,208.03,208.11,98041.0,203.2852,203.4318,203.2364,203.3145,98041.0
2024-07-03 12:50:00,208.09,208.6,208.08,208.53,159985.0,203.295,203.7932,203.2852,203.7248,159985.0
2024-07-03 12:55:00,208.53,208.65,208.15,208.21,319092.0,203.7248,203.8421,203.3536,203.4122,319092.0
2024-07-05 09:30:00,206.99,207.37,206.02,206.51,246345.0,203.3559,203.7292,202.4029,202.8843,246345.0
2024-07-05 09:35:00,206.51,207.18,206.45,206.65,90799.0,202.8843,203.5426,202.8254,203.0219,90799.0
2024-07-05 09:40:00,206.68,207.07,206.57,206.74,73885.0,203.0513,203.4345,202.9433,203.1103,73885.0
2024-07-05 09:45:00,206.74,206.93,206.2,206.27,57205.0,203.1103,203.297,202.5798,202.6485,57205.0
2024-07-05 09:50:00,206.27,206.59,206.11,206.43,66355.0,202.6485,202.9629,202.4914,202.8057,66355.0
2024-07-05 09:55:00,206.45,206.45,206.0,206.25,58129.0,202.8254,202.8254,202.3833,202.6289,58129.0
2024-07-05 10:00:00,206.24,206.41,205.53,205.84,101859.0,202.6191,202.7861,201.9215,202.2261,101859.0
2024-07-05 10:05:00,205.83,205.85,205.1,205.34,102137.0,202.2163,202.2359,201.4991,201.7349,102137.0
2024-07-05 10:10:00,205.33,205.59,205.09,205.46,70362.0,201.725,201.9805,201.4893,201.8528,70362.0
2024-07-05 10:15:00,205.44,205.48,205.05,205.12,43034.0,201.8331,201.8724,201.45,201.5187,43034.0
2024-07-05 10:20:00,205.12,205.4,205.08,205.4,55614.0,201.5187,201.7938,201.4794,201.7938,55614.0
2024-07-05 10:25:00,205.42,205.53,205.28,205.42,42086.0,201.8135,201.9215,201.6759,201.8135,42086.0
2024-07-05 10:30:00,205.38,205.65,205.38,205.52,68685.0,201.7742,202.0394,201.7742,201.9117,68685.0
2024-07-05 10:35:00,205.52,205.92,205.5,205.73,62550.0,201.9117,202.3047,201.8921,202.118,62550.0
2024-07-05 10:40:00,205.72,205.79,205.57,205.75,47767.0,202.1082,202.177,201.9608,202.1377,47767.0
2024-07-05 10:45:00,205.77,205.9,205.71,205.84,48019.0,202.1573,202.285,202.0984,202.2261,48019.0
2024-07-05 10:50:00,205.84,205.97,205.77,205.86,43864.0,202.2261,202.3538,202.1573,202.2457,43864.0
2024-07-05 10:55:00,205.87,205.94,205.64,205.68,65498.0,202.2556,202.3243,202.0296,202.0689,65498.0
2024-07-05 11:00:00,205.71,205.76,205.18,205.28,64950.0,202.0984,202.1475,201.5777,201.6759,64950.0
2024-07-05 11:05:00,205.27,205.32,205.13,205.21,48031.0,201.6661,201.7152,201.5286,201.6072,48031.0
2024-07-05 11:10:00,205.24,205.34,205.04,205.05,46061.0,201.6366,201.7349,201.4401,201.45,46061.0
2024-07-05 11:15:00,205.04,205.13,204.87,204.97,70033.0,201.4401,201.5286,201.2731,201.3714,70033.0
2024-07-05 11:20:00,204.97,205.04,204.78,204.81,73520.0,201.3714,201.4401,201.1847,201.2142,73520.0
2024-07-05 11:25:00,204.81,204.96,204.78,204.85,39224.0,201.2142,201.3615,201.1847,201.2535,39224.0
2024-07-05 11:30:00,204.85,204.92,204.78,204.85,42747.0,201.2535,201.3222,201.1847,201.2535,42747.0
2024-07-05 11:35:00,204.84,205.07,204.84,205.01,51014.0,201.2437,201.4696,201.2437,201.4107,51014.0
2024-07-05 11:40:00,205.01,205.02,204.69,204.84,91969.0,201.4107,201.4205,201.0963,201.2437,91969.0
2024-07-05 11:45:00,204.83,205.04,204.8,205.02,42385.0,201.2338,201.4401,201.2044,201.4205,42385.0
2024-07-05 11:50:00,205.02,205.11,204.96,205.01,44863.0,201.4205,201.5089,201.3615,201.4107,44863.0
2024-07-05 11:55:00,205.0,205.18,205.0,205.07,43594.0,201.4008,201.5777,201.4008,201.4696,43594.0
2024-07-05 12:00:00,205.07,205.09,204.8,204.82,47467.0,201.4696,201.4893,201.2044,201.224,47467.0
2024-07-05 12:05:00,204.81,205.03,204.79,204.98,49860.0,201.2142,201.4303,201.1945,201.3812,49860.0
2024-07-05 12:10:00,205.0,205.07,204.96,205.0,34502.0,201.4008,201.4696,201.3615,201.4008,34502.0
2024-07-05 12:15:00,205.01,205.02,204.89,204.91,42106.0,201.4107,201.4205,201.2928,201.3124,42106.0
2024-07-05 12:20:00,204.92,204.99,204.88,204.89,29613.0,201.3222,201.391,201.2829,201.2928,29613.0
2024-07-05 12:25:00,204.88,204.89,204.62,204.69,54823.0,201.2829,201.2928,201.0275,201.0963,54823.0
2024-07-05 12:30:00,204.68,204.69,204.52,204.6,30616.0,201.0865,201.0963,200.9293,201.0079,30616.0
2024-07-05 12:35:00,204.6,204.8,204.57,204.8,31383.0,201.0079,201.2044,200.9784,201.2044,31383.0
2024-07-05 12:40:00,204.83,204.83,204.7,204.71,31422.0,201.2338,201.2338,201.1061,201.1159,31422.0
2024-07-05 12:45:00,204.7,204.7,204.52,204.55,35646.0,201.1061,201.1061,200.9293,200.9587,35646.0
2024-07-05 12:50:00,204.54,204.63,204.53,204.62,29916.0,200.9489,201.0373,200.9391,201.0275,29916.0
2024-07-05 12:55:00,204.62,204.71,204.6,204.68,37782.0,201.0275,201.1159,201.0079,201.0865,37782.0
2024-07-05 13:00:00,204.68,204.77,204.65,204.71,32951.0,201.0865,201.1749,201.057,201.1159,32951.0
2024-07-05 13:05:00,204.71,204.87,204.67,204.87,25367.0,201.1159,201.2731,201.0766,201.2731,25367.0
2024-07-05 13:10:00,204.86,204.86,204.59,204.61,34393.0,201.2633,201.2633,200.998,201.0177,34393.0
2024-07-05 13:15:00,204.61,204.77,204.61,204.76,25170.0,201.0177,201.1749,201.0177,201.1651,25170.0
2024-07-05 13:20:00,204.75,204.82,204.73,204.74,46321.0,201.1552,201.224,201.1356,201.1454,46321.0
2024-07-05 13:25:00,204.77,204.77,204.63,204.65,29658.0,201.1749,201.1749,201.0373,201.057,29658.0
2024-07-05 13:30:00,204.63,204.74,204.59,204.74,26771.0,201.0373,201.1454,200.998,201.1454,26771.0
2024-07-05 13:35:00,204.74,204.9,204.67,204.88,35442.0,201.1454,201.3026,201.0766,201.2829,35442.0
2024-07-05 13:40:00,204.9,205.1,204.89,205.03,56327.0,201.3026,201.4991,201.2928,201.4303,56327.0
2024-07-05 13:45:00,205.02,205.34,205.01,205.34,71120.0,201.4205,201.7349,201.4107,201.7349,71120.0
2024-07-05 13:50:00,205.33,205.56,205.31,205.48,34572.0,201.725,201.951,201.7054,201.8724,34572.0
2024-07-05 13:55:00,205.5,205.59,205.31,205.31,31382.0,201.8921,201.9805,201.7054,201.7054,31382.0
2024-07-05 14:00:00,205.33,205.34,205.1,205.12,26726.0,201.725,201.7349,201.4991,201.5187,26726.0
2024-07-05 14:05:00,205.12,205.27,205.01,205.03,52178.0,201.5187,201.6661,201.4107,201.4303,52178.0
2024-07-05 14:10:00,205.05,205.09,205.01,205.08,28710.0,201.45,201.4893,201.4107,201.4794,28710.0
2024-07-05 14:15:00,205.09,205.17,205.02,205.02,29671.0,201.4893,201.5679,201.4205,201.4205,29671.0
2024-07-05 14:20:00,205.01,205.11,205.0,205.09,21713.0,201.4107,201.5089,201.4008,201.4893,21713.0
2024-07-05 14:25:00,205.08,205.11,205.0,205.08,31351.0,201.4794,201.5089,201.4008,201.4794,31351.0
2024-07-05 14:30:00,205.08,205.11,204.98,205.02,34731.0,201.4794,201.5089,201.3812,201.4205,34731.0
2024-07-05 14:35:00,205.03,205.03,204.98,205.0,16358.0,201.4303,201.4303,201.3812,201.4008,16358.0
2024-07-05 14:40:00,205.01,205.11,204.98,204.99,29828.0,201.4107,201.5089,201.3812,201.391,29828.0
2024-07-05 14:45:00,204.98,205.26,204.98,205.25,36831.0,201.3812,201.6563,201.3812,201.6465,36831.0
2024-07-05 14:50:00,205.27,205.34,205.2,205.26,43518.0,201.6661,201.7349,201.5973,201.6563,43518.0
2024-07-05 14:55:00,205.25,205.3,205.23,205.24,17883.0,201.6465,201.6956,201.6268,201.6366,17883.0
2024-07-05 15:00:00,205.23,205.28,205.13,205.16,34918.0,201.6268,201.6759,201.5286,201.558,34918.0
2024-07-05 15:05:00,205.16,205.18,204.93,204.97,59089.0,201.558,201.5777,201.3321,201.3714,59089.0
2024-07-05 15:10:00,204.99,205.1,204.98,205.06,30352.0,201.391,201.4991,201.3812,201.4598,30352.0
2024-07-05 15:15:00,205.06,205.08,205.02,205.03,20958.0,201.4598,201.4794,201.4205,201.4303,20958.0
2024-07-05 15:20:00,205.03,205.05,204.93,205.05,33147.0,201.4303,201.45,201.3321,201.45,33147.0
2024-07-05 15:25:00,205.04,205.06,204.97,204.97,36427.0,201.4401,201.4598,201.3714,201.3714,36427.0
2024-07-05 15:30:00,204.95,205.04,204.93,204.95,36096.0,201.3517,201.4401,201.3321,201.3517,36096.0
2024-07-05 15:35:00,204.95,204.98,204.85,204.88,54125.0,201.3517,201.3812,201.2535,201.2829,54125.0
2024-07-05 15:40:00,204.89,204.96,204.82,204.94,41571.0,201.2928,201.3615,201.224,201.3419,41571.0
2024-07-05 15:45:00,204.94,205.08,204.91,204.93,96484.0,201.3419,201.4794,201.3124,201.3321,96484.0
2024-07-05 15:50:00,204.94,205.1,204.8,204.99,149264.0,201.3419,201.4991,201.2044,201.391,149264.0
2024-07-05 15:55:00,205.0,205.07,204.65,204.79,401241.0,201.4008,201.4696,201.057,201.1945,401241.0
2024-07-08 09:30:00,204.98,206.5,204.76,206.48,267161.0,201.3812,202.8745,201.1651,202.8549,267161.0
2024-07-08 09:35:00,206.5,206.9,206.27,206.62,118747.0,202.8745,203.2675,202.6485,202.9924,118747.0
2024-07-08 09:40:00,206.62,206.75,206.27,206.45,98678.0,202.9924,203.1201,202.6485,202.8254,98678.0
2024-07-08 09:45:00,206.49,206.74,206.31,206.32,126507.0,202.8647,203.1103,202.6878,202.6977,126507.0
2024-07-08 09:50:00,206.33,206.45,205.98,206.06,142911.0,202.7075,202.8254,202.3636,202.4422,142911.0
2024-07-08 09:55:00,205.97,206.11,205.76,205.8,70880.0,202.3538,202.4914,202.1475,202.1868,70880.0
2024-07-08 10:00:00,205.81,206.16,205.78,205.98,52941.0,202.1966,202.5405,202.1671,202.3636,52941.0
2024-07-08 10:05:00,205.95,206.04,205.64,206.02,65619.0,202.3342,202.4226,202.0296,202.4029,65619.0
2024-07-08 10:10:00,206.03,206.04,205.78,205.85,63417.0,202.4128,202.4226,202.1671,202.2359,63417.0
2024-07-08 10:15:00,205.88,206.05,205.68,205.69,110979.0,202.2654,202.4324,202.0689,202.0787,110979.0
2024-07-08 10:20:00,205.68,205.99,205.62,205.9,42804.0,202.0689,202.3735,202.01,202.285,42804.0
2024-07-08 10:25:00,205.92,205.96,205.69,205.75,29583.0,202.3047,202.344,202.0787,202.1377,29583.0
2024-07-08 10:30:00,205.76,205.76,205.47,205.6,64192.0,202.1475,202.1475,201.8626,201.9903,64192.0
2024-07-08 10:35:00,205.63,205.9,205.54,205.84,67492.0,202.0198,202.285,201.9314,202.2261,67492.0
2024-07-08 10:40:00,205.83,205.84,205.66,205.67,45690.0,202.2163,202.2261,202.0493,202.0591,45690.0
2024-07-08 10:45:00,205.68,205.87,205.67,205.78,33332.0,202.0689,202.2556,202.0591,202.1671,33332.0
2024-07-08 10:50:00,205.8,205.82,205.54,205.56,26394.0,202.1868,202.2064,201.9314,201.951,26394.0
2024-07-08 10:55:00,205.56,205.77,205.54,205.73,28249.0,201.951,202.1573,201.9314,202.118,28249.0
2024-07-08 11:00:00,205.72,205.8,205.68,205.77,26122.0,202.1082,202.1868,202.0689,202.1573,26122.0
2024-07-08 11:05:00,205.77,205.83,205.54,205.55,28487.0,202.1573,202.2163,201.9314,201.9412,28487.0
2024-07-08 11:10:00,205.58,205.61,205.42,205.42,74415.0,201.9707,202.0001,201.8135,201.8135,74415.0
2024-07-08 11:15:00,205.42,205.49,205.29,205.31,40765.0,201.8135,201.8822,201.6858,201.7054,40765.0
2024-07-08 11:20:00,205.32,205.34,205.23,205.33,25673.0,201.7152,201.7349,201.6268,201.725,25673.0
2024-07-08 11:25:00,205.31,205.36,205.21,205.29,59246.0,201.7054,201.7545,201.6072,201.6858,59246.0
2024-07-08 11:30:00,205.29,205.32,204.94,205.12,97412.0,201.6858,201.7152,201.3419,201.5187,97412.0
2024-07-08 11:35:00,205.11,205.21,204.97,205.05,44943.0,201.5089,201.6072,201.3714,201.45,44943.0
2024-07-08 11:40:00,205.06,205.08,204.98,205.08,44513.0,201.4598,201.4794,201.3812,201.4794,44513.0
2024-07-08 11:45:00,205.09,205.26,205.03,205.21,47528.0,201.4893,201.6563,201.4303,201.6072,47528.0
2024-07-08 11:50:00,205.21,205.27,205.13,205.17,32925.0,201.6072,201.6661,201.5286,201.5679,32925.0
2024-07-08 11:55:00,205.17,205.2,205.08,205.18,32061.0,201.5679,201.5973,201.4794,201.5777,32061.0
2024-07-08 12:00:00,205.17,205.17,204.96,205.03,64276.0,201.5679,201.5679,201.3615,201.4303,64276.0
2024-07-08 12:05:00,205.03,205.08,204.89,205.06,44610.0,201.4303,201.4794,201.2928,201.4598,44610.0
2024-07-08 12:10:00,205.05,205.1,204.89,204.94,29152.0,201.45,201.4991,201.2928,201.3419,29152.0
2024-07-08 12:15:00,204.93,205.05,204.88,205.05,28518.0,201.3321,201.45,201.2829,201.45,28518.0
2024-07-08 12:20:00,205.06,205.15,205.0,205.01,26847.0,201.4598,201.5482,201.4008,201.4107,26847.0
2024-07-08 12:25:00,205.01,205.08,204.99,205.08,37380.0,201.4107,201.4794,201.391,201.4794,37380.0
2024-07-08 12:30:00,205.07,205.24,205.06,205.22,32238.0,201.4696,201.6366,201.4598,201.617,32238.0
2024-07-08 12:35:00,205.22,205.33,205.22,205.31,22451.0,201.617,201.725,201.617,201.7054,22451.0
2024-07-08 12:40:00,205.3,205.31,204.97,205.0,25375.0,201.6956,201.7054,201.3714,201.4008,25375.0
2024-07-08 12:45:00,204.97,205.01,204.94,204.99,18989.0,201.3714,201.4107,201.3419,201.391,18989.0
2024-07-08 12:50:00,205.0,205.01,204.82,204.89,28491.0,201.4008,201.4107,201.224,201.2928,28491.0
2024-07-08 12:55:00,204.88,204.9,204.83,204.88,25467.0,201.2829,201.3026,201.2338,201.2829,25467.0
2024-07-08 13:00:00,204.87,204.91,204.68,204.7,157540.0,201.2731,201.3124,201.0865,201.1061,157540.0
2024-07-08 13:05:00,204.68,204.75,204.44,204.46,35208.0,201.0865,201.1552,200.8507,200.8703,35208.0
2024-07-08 13:10:00,204.47,204.47,204.17,204.21,54170.0,200.8801,200.8801,200.5854,200.6247,54170.0
2024-07-08 13:15:00,204.21,204.42,204.15,204.37,62981.0,200.6247,200.831,200.5658,200.7819,62981.0
2024-07-08 13:20:00,204.36,204.39,204.1,204.17,34327.0,200.7721,200.8016,200.5166,200.5854,34327.0
2024-07-08 13:25:00,204.18,204.2,203.97,204.01,52470.0,200.5952,200.6149,200.3889,200.4282,52470.0
2024-07-08 13:30:00,204.01,204.25,203.98,204.25,36277.0,200.4282,200.664,200.3988,200.664,36277.0
2024-07-08 13:35:00,204.23,204.43,204.23,204.42,24926.0,200.6444,200.8409,200.6444,200.831,24926.0
2024-07-08 13:40:00,204.42,204.47,204.36,204.42,50532.0,200.831,200.8801,200.7721,200.831,50532.0
2024-07-08 13:45:00,204.42,204.42,204.15,204.33,48036.0,200.831,200.831,200.5658,200.7426,48036.0
2024-07-08 13:50:00,204.34,204.5,204.31,204.45,27850.0,200.7524,200.9096,200.723,200.8605,27850.0
2024-07-08 13:55:00,204.44,204.61,204.44,204.57,23911.0,200.8507,201.0177,200.8507,200.9784,23911.0
2024-07-08 14:00:00,204.59,204.78,204.5,204.77,25922.0,200.998,201.1847,200.9096,201.1749,25922.0
2024-07-08 14:05:00,204.78,204.88,204.76,204.86,23341.0,201.1847,201.2829,201.1651,201.2633,23341.0
2024-07-08 14:10:00,204.86,204.88,204.77,204.78,24581.0,201.2633,201.2829,201.1749,201.1847,24581.0
2024-07-08 14:15:00,204.77,204.8,204.71,204.77,18847.0,201.1749,201.2044,201.1159,201.1749,18847.0
2024-07-08 14:20:00,204.76,204.85,204.7,204.81,27236.0,201.1651,201.2535,201.1061,201.2142,27236.0
2024-07-08 14:25:00,204.82,204.84,204.75,204.75,22163.0,201.224,201.2437,201.1552,201.1552,22163.0
2024-07-08 14:30:00,204.77,204.83,204.71,204.74,22115.0,201.1749,201.2338,201.1159,201.1454,22115.0
2024-07-08 14:35:00,204.74,204.78,204.7,204.71,21174.0,201.1454,201.1847,201.1061,201.1159,21174.0
2024-07-08 14:40:00,204.71,204.78,204.48,204.5,31694.0,201.1159,201.1847,200.89,200.9096,31694.0
2024-07-08 14:45:00,204.48,204.56,204.39,204.54,33653.0,200.89,200.9686,200.8016,200.9489,33653.0
2024-07-08 14:50:00,204.55,204.59,204.51,204.57,34639.0,200.9587,200.998,200.9194,200.9784,34639.0
2024-07-08 14:55:00,204.58,204.64,204.55,204.59,66239.0,200.9882,201.0472,200.9587,200.998,66239.0
2024-07-08 15:00:00,204.6,204.67,204.54,204.57,44365.0,201.0079,201.0766,200.9489,200.9784,44365.0
2024-07-08 15:05:00,204.55,204.79,204.53,204.7,34802.0,200.9587,201.1945,200.9391,201.1061,34802.0
2024-07-08 15:10:00,204.7,204.73,204.66,204.71,39614.0,201.1061,201.1356,201.0668,201.1159,39614.0
2024-07-08 15:15:00,204.7,204.76,204.61,204.61,40647.0,201.1061,201.1651,201.0177,201.0177,40647.0
2024-07-08 15:20:00,204.59,204.62,204.51,204.52,102306.0,200.998,201.0275,200.9194,200.9293,102306.0
2024-07-08 15:25:00,204.52,204.58,204.48,204.52,63661.0,200.9293,200.9882,200.89,200.9293,63661.0
2024-07-08 15:30:00,204.51,204.59,204.48,204.51,58796.0,200.9194,200.998,200.89,200.9194,58796.0
2024-07-08 15:35:00,204.51,204.68,204.5,204.65,42182.0,200.9194,201.0865,200.9096,201.057,42182.0
2024-07-08 15:40:00,204.65,204.9,204.64,204.89,63021.0,201.057,201.3026,201.0472,201.2928,63021.0
2024-07-08 15:45:00,204.88,204.99,204.75,204.99,64570.0,201.2829,201.391,201.1552,201.391,64570.0
2024-07-08 15:50:00,204.99,205.09,204.85,204.85,232496.0,201.391,201.4893,201.2535,201.2535,232496.0
2024-07-08 15:55:00,204.87,205.17,204.62,205.11,660592.0,201.2731,201.5679,201.0275,201.5089,660592.0
2024-07-09 09:30:00,205.63,206.3,205.45,206.21,201912.0,202.0198,202.678,201.8429,202.5896,201912.0
2024-07-09 09:35:00,206.21,206.34,205.73,205.73,83340.0,202.5896,202.7173,202.118,202.118,83340.0
2024-07-09 09:40:00,205.78,206.08,205.78,205.99,61704.0,202.1671,202.4619,202.1671,202.3735,61704.0
2024-07-09 09:45:00,205.91,206.57,205.82,206.41,69154.0,202.2949,202.9433,202.2064,202.7861,69154.0
2024-07-09 09:50:00,206.42,206.44,205.94,206.01,39300.0,202.7959,202.8156,202.3243,202.3931,39300.0
2024-07-09 09:55:00,206.03,206.22,205.91,205.91,40239.0,202.4128,202.5994,202.2949,202.2949,40239.0
2024-07-09 10:00:00,205.92,206.23,205.92,206.15,27886.0,202.3047,202.6092,202.3047,202.5307,27886.0
2024-07-09 10:05:00,206.14,206.31,206.0,206.0,40339.0,202.5208,202.6878,202.3833,202.3833,40339.0
2024-07-09 10:10:00,206.0,206.07,205.73,205.84,40021.0,202.3833,202.4521,202.118,202.2261,40021.0
2024-07-09 10:15:00,205.78,205.99,205.68,205.74,35064.0,202.1671,202.3735,202.0689,202.1279,35064.0
2024-07-09 10:20:00,205.72,205.91,205.67,205.88,40213.0,202.1082,202.2949,202.0591,202.2654,40213.0
2024-07-09 10:25:00,205.83,205.88,205.62,205.73,35765.0,202.2163,202.2654,202.01,202.118,35765.0
2024-07-09 10:30:00,205.72,205.93,205.63,205.86,52139.0,202.1082,202.3145,202.0198,202.2457,52139.0
2024-07-09 10:35:00,205.86,205.94,205.63,205.83,66715.0,202.2457,202.3243,202.0198,202.2163,66715.0
2024-07-09 10:40:00,205.83,206.15,205.83,206.03,29500.0,202.2163,202.5307,202.2163,202.4128,29500.0
2024-07-09 10:45:00,206.05,206.31,206.04,206.29,32830.0,202.4324,202.6878,202.4226,202.6682,32830.0
2024-07-09 10:50:00,206.26,206.31,206.15,206.28,32758.0,202.6387,202.6878,202.5307,202.6584,32758.0
2024-07-09 10:55:00,206.3,206.4,206.26,206.32,33153.0,202.678,202.7763,202.6387,202.6977,33153.0
2024-07-09 11:00:00,206.34,206.72,206.26,206.7,86673.0,202.7173,203.0906,202.6387,203.071,86673.0
2024-07-09 11:05:00,206.71,207.33,206.71,207.17,123316.0,203.0808,203.6899,203.0808,203.5327,123316.0
2024-07-09 11:10:00,207.18,207.42,207.1,207.33,65355.0,203.5426,203.7784,203.464,203.6899,65355.0
2024-07-09 11:15:00,207.35,207.62,207.31,207.43,50831.0,203.7096,203.9748,203.6703,203.7882,50831.0
2024-07-09 11:20:00,207.41,207.42,207.14,207.27,44868.0,203.7685,203.7784,203.5033,203.631,44868.0
2024-07-09 11:25:00,207.27,207.35,207.13,207.27,26949.0,203.631,203.7096,203.4934,203.631,26949.0
2024-07-09 11:30:00,207.27,207.39,207.19,207.32,59521.0,203.631,203.7489,203.5524,203.6801,59521.0
2024-07-09 11:35:00,207.33,207.86,207.22,207.8,36103.0,203.6899,204.2106,203.5819,204.1517,36103.0
2024-07-09 11:40:00,207.82,207.99,207.82,207.91,37690.0,204.1713,204.3383,204.1713,204.2598,37690.0
2024-07-09 11:45:00,207.92,208.08,207.88,208.03,59522.0,204.2696,204.4268,204.2303,204.3776,59522.0
2024-07-09 11:50:00,208.02,208.21,208.0,208.19,47218.0,204.3678,204.5545,204.3482,204.5348,47218.0
2024-07-09 11:55:00,208.19,208.37,208.15,208.36,85294.0,204.5348,204.7117,204.4955,204.7019,85294.0
2024-07-09 12:00:00,208.36,208.79,208.33,208.76,89589.0,204.7019,205.1243,204.6724,205.0948,89589.0
2024-07-09 12:05:00,208.75,208.9,208.67,208.83,57311.0,205.085,205.2324,205.0064,205.1636,57311.0
2024-07-09 12:10:00,208.84,209.07,208.77,208.91,62669.0,205.1734,205.3994,205.1047,205.2422,62669.0
2024-07-09 12:15:00,208.92,209.08,208.82,209.03,69638.0,205.252,205.4092,205.1538,205.3601,69638.0
2024-07-09 12:20:00,209.03,209.14,209.0,209.13,74604.0,205.3601,205.4682,205.3306,205.4583,74604.0
2024-07-09 12:25:00,209.14,209.4,209.12,209.34,101930.0,205.4682,205.7236,205.4485,205.6646,101930.0
2024-07-09 12:30:00,209.34,209.56,209.33,209.48,90475.0,205.6646,205.8808,205.6548,205.8022,90475.0
2024-07-09 12:35:00,209.47,209.47,209.23,209.32,58778.0,205.7924,205.7924,205.5566,205.645,58778.0
2024-07-09 12:40:00,209.31,209.76,209.29,209.5,104176.0,205.6352,206.0773,205.6155,205.8218,104176.0
2024-07-09 12:45:00,209.51,209.64,209.38,209.41,55285.0,205.8317,205.9594,205.7039,205.7334,55285.0
2024-07-09 12:50:00,209.37,209.46,209.32,209.38,46638.0,205.6941,205.7825,205.645,205.7039,46638.0
2024-07-09 12:55:00,209.4,209.44,209.09,209.16,62207.0,205.7236,205.7629,205.419,205.4878,62207.0
2024-07-09 13:00:00,209.17,209.6,209.12,209.58,79428.0,205.4976,205.9201,205.4485,205.9004,79428.0
2024-07-09 13:05:00,209.59,209.67,209.46,209.64,76541.0,205.9103,205.9889,205.7825,205.9594,76541.0
2024-07-09 13:10:00,209.64,209.74,209.43,209.48,62016.0,205.9594,206.0576,205.7531,205.8022,62016.0
2024-07-09 13:15:00,209.47,209.51,209.17,209.24,86727.0,205.7924,205.8317,205.4976,205.5664,86727.0
2024-07-09 13:20:00,209.24,209.24,209.0,209.12,72181.0,205.5664,205.5664,205.3306,205.4485,72181.0
2024-07-09 13:25:00,209.14,209.26,209.11,209.13,45494.0,205.4682,205.5861,205.4387,205.4583,45494.0
2024-07-09 13:30:00,209.11,209.26,209.08,209.19,36106.0,205.4387,205.5861,205.4092,205.5173,36106.0
2024-07-09 13:35:00,209.17,209.27,209.03,209.03,48770.0,205.4976,205.5959,205.3601,205.3601,48770.0
2024-07-09 13:40:00,209.03,209.19,209.0,209.14,24521.0,205.3601,205.5173,205.3306,205.4682,24521.0
2024-07-09 13:45:00,209.15,209.18,208.91,208.98,48529.0,205.478,205.5075,205.2422,205.311,48529.0
2024-07-09 13:50:00,208.99,209.04,208.9,208.92,30490.0,205.3208,205.3699,205.2324,205.252,30490.0
2024-07-09 13:55:00,208.93,208.96,208.74,208.78,32093.0,205.2618,205.2913,205.0752,205.1145,32093.0
2024-07-09 14:00:00,208.77,208.78,208.49,208.49,44802.0,205.1047,205.1145,204.8296,204.8296,44802.0
2024-07-09 14:05:00,208.5,208.5,208.28,208.3,98805.0,204.8394,204.8394,204.6233,204.6429,98805.0
2024-07-09 14:10:00,208.3,208.54,208.26,208.45,45971.0,204.6429,204.8787,204.6036,204.7903,45971.0
2024-07-09 14:15:00,208.48,208.74,208.48,208.68,37338.0,204.8197,205.0752,204.8197,205.0162,37338.0
2024-07-09 14:20:00,208.68,208.77,208.65,208.71,26772.0,205.0162,205.1047,204.9868,205.0457,26772.0
2024-07-09 14:25:00,208.71,208.75,208.65,208.69,20120.0,205.0457,205.085,204.9868,205.0261,20120.0
2024-07-09 14:30:00,208.71,208.78,208.6,208.7,30470.0,205.0457,205.1145,204.9376,205.0359,30470.0
2024-07-09 14:35:00,208.72,208.84,208.67,208.77,47183.0,205.0555,205.1734,205.0064,205.1047,47183.0
2024-07-09 14:40:00,208.76,208.77,208.33,208.33,48971.0,205.0948,205.1047,204.6724,204.6724,48971.0
2024-07-09 14:45:00,208.32,208.34,208.23,208.28,36542.0,204.6626,204.6822,204.5741,204.6233,36542.0
2024-07-09 14:50:00,208.27,208.27,208.11,208.13,43368.0,204.6134,204.6134,204.4562,204.4759,43368.0
2024-07-09 14:55:00,208.13,208.17,208.0,208.0,56975.0,204.4759,204.5152,204.3482,204.3482,56975.0
2024-07-09 15:00:00,208.01,208.08,207.94,207.98,81714.0,204.358,204.4268,204.2892,204.3285,81714.0
2024-07-09 15:05:00,207.98,207.98,207.68,207.7,47215.0,204.3285,204.3285,204.0338,204.0534,47215.0
2024-07-09 15:10:00,207.72,207.75,207.59,207.62,52582.0,204.0731,204.1026,203.9454,203.9748,52582.0
2024-07-09 15:15:00,207.62,207.66,207.46,207.6,58838.0,203.9748,204.0141,203.8177,203.9552,58838.0
2024-07-09 15:20:00,207.6,208.34,207.6,208.32,90324.0,203.9552,204.6822,203.9552,204.6626,90324.0
2024-07-09 15:25:00,208.31,208.62,208.26,208.61,61703.0,204.6527,204.9573,204.6036,204.9475,61703.0
2024-07-09 15:30:00,208.61,208.67,208.46,208.52,66001.0,204.9475,205.0064,204.8001,204.859,66001.0
2024-07-09 15:35:00,208.52,208.54,208.33,208.4,59666.0,204.859,204.8787,204.6724,204.7411,59666.0
2024-07-09 15:40:00,208.4,208.43,208.28,208.32,56739.0,204.7411,204.7706,204.6233,204.6626,56739.0
2024-07-09 15:45:00,208.32,208.35,207.97,208.15,72715.0,204.6626,204.692,204.3187,204.4955,72715.0
2024-07-09 15:50:00,208.16,208.23,207.81,207.88,106807.0,204.5054,204.5741,204.1615,204.2303,106807.0
2024-07-09 15:55:00,207.88,207.94,207.53,207.64,324006.0,204.2303,204.2892,203.8864,203.9945,324006.0
2024-07-10 09:30:00,206.14,206.7,205.58,206.3,242557.0,202.5208,203.071,201.9707,202.678,242557.0
2024-07-10 09:35:00,206.32,207.08,206.13,206.86,122812.0,202.6977,203.4443,202.511,203.2282,122812.0
2024-07-10 09:40:00,206.83,207.04,205.9,206.1,107774.0,203.1987,203.405,202.285,202.4815,107774.0
2024-07-10 09:45:00,206.15,206.94,206.14,206.59,103598.0,202.5307,203.3068,202.5208,202.9629,103598.0
2024-07-10 09:50:00,206.63,206.88,206.26,206.29,55531.0,203.0022,203.2478,202.6387,202.6682,55531.0
2024-07-10 09:55:00,206.29,206.38,206.1,206.28,66902.0,202.6682,202.7566,202.4815,202.6584,66902.0
2024-07-10 10:00:00,206.3,206.97,206.25,206.96,75423.0,202.678,203.3363,202.6289,203.3264,75423.0
2024-07-10 10:05:00,206.92,207.2,206.86,206.98,59153.0,203.2871,203.5622,203.2282,203.3461,59153.0
2024-07-10 10:10:00,206.99,207.02,206.54,206.56,63061.0,203.3559,203.3854,202.9138,202.9335,63061.0
2024-07-10 10:15:00,206.59,206.83,206.54,206.83,49629.0,202.9629,203.1987,202.9138,203.1987,49629.0
2024-07-10 10:20:00,206.83,207.03,206.7,207.03,42062.0,203.1987,203.3952,203.071,203.3952,42062.0
2024-07-10 10:25:00,207.03,207.35,206.95,206.95,56275.0,203.3952,203.7096,203.3166,203.3166,56275.0
2024-07-10 10:30:00,207.0,207.07,206.77,206.87,66389.0,203.3657,203.4345,203.1398,203.238,66389.0
2024-07-10 10:35:00,206.88,207.0,206.64,206.66,56101.0,203.2478,203.3657,203.012,203.0317,56101.0
2024-07-10 10:40:00,206.65,206.98,206.5,206.79,57698.0,203.0219,203.3461,202.8745,203.1594,57698.0
2024-07-10 10:45:00,206.77,206.77,206.36,206.38,55022.0,203.1398,203.1398,202.737,202.7566,55022.0
2024-07-10 10:50:00,206.38,206.69,206.3,206.63,47123.0,202.7566,203.0612,202.678,203.0022,47123.0
2024-07-10 10:55:00,206.67,207.05,206.65,207.05,32107.0,203.0415,203.4149,203.0219,203.4149,32107.0
2024-07-10 11:00:00,207.07,207.58,207.04,207.52,75369.0,203.4345,203.9355,203.405,203.8766,75369.0
2024-07-10 11:05:00,207.52,207.7,207.5,207.65,52659.0,203.8766,204.0534,203.857,204.0043,52659.0
2024-07-10 11:10:00,207.63,207.71,207.49,207.55,37467.0,203.9847,204.0633,203.8471,203.9061,37467.0
2024-07-10 11:15:00,207.56,207.8,207.43,207.78,35378.0,203.9159,204.1517,203.7882,204.132,35378.0
2024-07-10 11:20:00,207.81,207.97,207.71,207.81,44214.0,204.1615,204.3187,204.0633,204.1615,44214.0
2024-07-10 11:25:00,207.81,207.81,207.55,207.61,61627.0,204.1615,204.1615,203.9061,203.965,61627.0
2024-07-10 11:30:00,207.62,207.66,207.37,207.45,47719.0,203.9748,204.0141,203.7292,203.8078,47719.0
2024-07-10 11:35:00,207.44,207.75,207.43,207.72,29097.0,203.798,204.1026,203.7882,204.0731,29097.0
2024-07-10 11:40:00,207.72,207.75,207.55,207.6,29005.0,204.0731,204.1026,203.9061,203.9552,29005.0
2024-07-10 11:45:00,207.59,207.62,207.47,207.52,24969.0,203.9454,203.9748,203.8275,203.8766,24969.0
2024-07-10 11:50:00,207.53,207.53,207.27,207.36,40789.0,203.8864,203.8864,203.631,203.7194,40789.0
2024-07-10 11:55:00,207.35,207.43,207.32,207.35,28672.0,203.7096,203.7882,203.6801,203.7096,28672.0
2024-07-10 12:00:00,207.36,207.42,207.29,207.3,54474.0,203.7194,203.7784,203.6506,203.6605,54474.0
2024-07-10 12:05:00,207.3,207.37,207.17,207.18,31400.0,203.6605,203.7292,203.5327,203.5426,31400.0
2024-07-10 12:10:00,207.17,207.31,207.14,207.18,36074.0,203.5327,203.6703,203.5033,203.5426,36074.0
2024-07-10 12:15:00,207.18,207.32,207.05,207.31,43780.0,203.5426,203.6801,203.4149,203.6703,43780.0
2024-07-10 12:20:00,207.32,207.47,207.32,207.44,52099.0,203.6801,203.8275,203.6801,203.798,52099.0
2024-07-10 12:25:00,207.48,207.49,207.36,207.38,30141.0,203.8373,203.8471,203.7194,203.7391,30141.0
2024-07-10 12:30:00,207.37,207.37,206.96,206.97,38844.0,203.7292,203.7292,203.3264,203.3363,38844.0
2024-07-10 12:35:00,206.97,207.07,206.94,207.07,20834.0,203.3363,203.4345,203.3068,203.4345,20834.0
2024-07-10 12:40:00,207.08,207.36,207.05,207.33,38752.0,203.4443,203.7194,203.4149,203.6899,38752.0
2024-07-10 12:45:00,207.35,207.38,207.27,207.3,58006.0,203.7096,203.7391,203.631,203.6605,58006.0
2024-07-10 12:50:00,207.3,207.37,207.26,207.33,46997.0,203.6605,203.7292,203.6212,203.6899,46997.0
2024-07-10 12:55:00,207.31,207.35,207.2,207.33,17414.0,203.6703,203.7096,203.5622,203.6899,17414.0
2024-07-10 13:00:00,207.32,207.59,207.25,207.58,30512.0,203.6801,203.9454,203.6113,203.9355,30512.0
2024-07-10 13:05:00,207.59,207.59,207.4,207.5,18668.0,203.9454,203.9454,203.7587,203.857,18668.0
2024-07-10 13:10:00,207.51,207.55,207.43,207.46,31784.0,203.8668,203.9061,203.7882,203.8177,31784.0
2024-07-10 13:15:00,207.46,207.5,207.4,207.4,30256.0,203.8177,203.857,203.7587,203.7587,30256.0
2024-07-10 13:20:00,207.4,207.41,207.26,207.27,17659.0,203.7587,203.7685,203.6212,203.631,17659.0
2024-07-10 13:25:00,207.27,207.37,207.21,207.36,24575.0,203.631,203.7292,203.572,203.7194,24575.0
2024-07-10 13:30:00,207.37,207.46,207.3,207.46,24288.0,203.7292,203.8177,203.6605,203.8177,24288.0
2024-07-10 13:35:00,207.45,207.56,207.37,207.53,21574.0,203.8078,203.9159,203.7292,203.8864,21574.0
2024-07-10 13:40:00,207.53,207.53,207.4,207.44,22999.0,203.8864,203.8864,203.7587,203.798,22999.0
2024-07-10 13:45:00,207.44,207.62,207.41,207.58,30979.0,203.798,203.9748,203.7685,203.9355,30979.0
2024-07-10 13:50:00,207.59,207.64,207.42,207.42,43163.0,203.9454,203.9945,203.7784,203.7784,43163.0
2024-07-10 13:55:00,207.43,207.43,207.31,207.36,28543.0,203.7882,203.7882,203.6703,203.7194,28543.0
2024-07-10 14:00:00,207.37,207.49,207.34,207.35,34656.0,203.7292,203.8471,203.6998,203.7096,34656.0
2024-07-10 14:05:00,207.36,207.39,207.27,207.32,43286.0,203.7194,203.7489,203.631,203.6801,43286.0
2024-07-10 14:10:00,207.34,207.44,207.33,207.43,29398.0,203.6998,203.798,203.6899,203.7882,29398.0
2024-07-10 14:15:00,207.44,207.55,207.36,207.39,29553.0,203.798,203.9061,203.7194,203.7489,29553.0
2024-07-10 14:20:00,207.39,207.39,207.3,207.36,24785.0,203.7489,203.7489,203.6605,203.7194,24785.0
2024-07-10 14:25:00,207.35,207.57,207.32,207.57,21663.0,203.7096,203.9257,203.6801,203.9257,21663.0
2024-07-10 14:30:00,207.56,207.57,207.49,207.57,29724.0,203.9159,203.9257,203.8471,203.9257,29724.0
2024-07-10 14:35:00,207.57,207.57,207.42,207.43,46882.0,203.9257,203.9257,203.7784,203.7882,46882.0
2024-07-10 14:40:00,207.42,207.47,207.38,207.45,39813.0,203.7784,203.8275,203.7391,203.8078,39813.0
2024-07-10 14:45:00,207.45,207.57,207.41,207.44,39224.0,203.8078,203.9257,203.7685,203.798,39224.0
2024-07-10 14:50:00,207.45,207.45,207.37,207.4,23628.0,203.8078,203.8078,203.7292,203.7587,23628.0
2024-07-10 14:55:00,207.41,207.44,207.28,207.39,38210.0,203.7685,203.798,203.6408,203.7489,38210.0
2024-07-10 15:00:00,207.39,207.44,207.29,207.41,45556.0,203.7489,203.798,203.6506,203.7685,45556.0
2024-07-10 15:05:00,207.4,207.45,207.32,207.43,40707.0,203.7587,203.8078,203.6801,203.7882,40707.0
2024-07-10 15:10:00,207.44,207.45,207.34,207.41,45501.0,203.798,203.8078,203.6998,203.7685,45501.0
2024-07-10 15:15:00,207.41,207.48,207.39,207.45,39026.0,203.7685,203.8373,203.7489,203.8078,39026.0
2024-07-10 15:20:00,207.46,207.54,207.43,207.51,33088.0,203.8177,203.8962,203.7882,203.8668,33088.0
2024-07-10 15:25:00,207.52,207.53,207.43,207.47,41033.0,203.8766,203.8864,203.7882,203.8275,41033.0
2024-07-10 15:30:00,207.48,207.62,207.48,207.58,45559.0,203.8373,203.9748,203.8373,203.9355,45559.0
2024-07-10 15:35:00,207.59,207.6,207.43,207.48,41317.0,203.9454,203.9552,203.7882,203.8373,41317.0
2024-07-10 15:40:00,207.48,207.48,207.25,207.27,70465.0,203.8373,203.8373,203.6113,203.631,70465.0
2024-07-10 15:45:00,207.26,207.5,207.24,207.43,67557.0,203.6212,203.857,203.6015,203.7882,67557.0
2024-07-10 15:50:00,207.43,207.79,207.39,207.75,205149.0,203.7882,204.1419,203.7489,204.1026,205149.0
2024-07-10 15:55:00,207.75,207.85,207.45,207.69,373026.0,204.1026,204.2008,203.8078,204.0436,373026.0
2024-07-11 09:30:00,206.32,206.58,205.8,205.93,280119.0,202.6977,202.9531,202.1868,202.3145,280119.0
2024-07-11 09:35:00,205.97,206.1,205.38,205.59,154522.0,202.3538,202.4815,201.7742,201.9805,154522.0
2024-07-11 09:40:00,205.61,205.99,205.4,205.9,145152.0,202.0001,202.3735,201.7938,202.285,145152.0
2024-07-11 09:45:00,205.87,206.05,205.71,205.82,85663.0,202.2556,202.4324,202.0984,202.2064,85663.0
2024-07-11 09:50:00,205.85,206.2,205.85,205.89,116982.0,202.2359,202.5798,202.2359,202.2752,116982.0
2024-07-11 09:55:00,205.88,205.95,205.7,205.73,62981.0,202.2654,202.3342,202.0886,202.118,62981.0
2024-07-11 10:00:00,205.73,206.12,205.72,206.05,79384.0,202.118,202.5012,202.1082,202.4324,79384.0
2024-07-11 10:05:00,206.06,206.61,206.04,206.57,130708.0,202.4422,202.9826,202.4226,202.9433,130708.0
2024-07-11 10:10:00,206.58,207.35,206.58,207.25,128678.0,202.9531,203.7096,202.9531,203.6113,128678.0
2024-07-11 10:15:00,207.23,207.31,206.92,206.93,69754.0,203.5917,203.6703,203.2871,203.297,69754.0
2024-07-11 10:20:00,206.93,207.06,206.79,206.92,51712.0,203.297,203.4247,203.1594,203.2871,51712.0
2024-07-11 10:25:00,206.89,206.9,206.59,206.81,47918.0,203.2577,203.2675,202.9629,203.1791,47918.0
2024-07-11 10:30:00,206.78,207.32,206.78,207.3,73817.0,203.1496,203.6801,203.1496,203.6605,73817.0
2024-07-11 10:35:00,207.28,207.28,207.06,207.13,56422.0,203.6408,203.6408,203.4247,203.4934,56422.0
2024-07-11 10:40:00,207.15,207.71,206.96,207.56,67599.0,203.5131,204.0633,203.3264,203.9159,67599.0
2024-07-11 10:45:00,207.56,207.82,207.54,207.72,63630.0,203.9159,204.1713,203.8962,204.0731,63630.0
2024-07-11 10:50:00,207.74,207.85,207.6,207.64,64788.0,204.0927,204.2008,203.9552,203.9945,64788.0
2024-07-11 10:55:00,207.64,207.65,207.37,207.58,48660.0,203.9945,204.0043,203.7292,203.9355,48660.0
2024-07-11 11:00:00,207.59,207.76,207.42,207.66,60592.0,203.9454,204.1124,203.7784,204.0141,60592.0
2024-07-11 11:05:00,207.68,207.73,207.52,207.52,49544.0,204.0338,204.0829,203.8766,203.8766,49544.0
2024-07-11 11:10:00,207.56,207.71,207.54,207.59,45901.0,203.9159,204.0633,203.8962,203.9454,45901.0
2024-07-11 11:15:00,207.61,207.61,207.44,207.53,35152.0,203.965,203.965,203.798,203.8864,35152.0
2024-07-11 11:20:00,207.51,207.73,207.46,207.68,50980.0,203.8668,204.0829,203.8177,204.0338,50980.0
2024-07-11 11:25:00,207.72,207.76,207.5,207.76,96895.0,204.0731,204.1124,203.857,204.1124,96895.0
2024-07-11 11:30:00,207.75,207.86,207.62,207.62,97239.0,204.1026,204.2106,203.9748,203.9748,97239.0
2024-07-11 11:35:00,207.63,207.84,207.58,207.66,57727.0,203.9847,204.191,203.9355,204.0141,57727.0
2024-07-11 11:40:00,207.63,207.67,207.33,207.34,52431.0,203.9847,204.024,203.6899,203.6998,52431.0
2024-07-11 11:45:00,207.34,207.41,207.28,207.3,53235.0,203.6998,203.7685,203.6408,203.6605,53235.0
2024-07-11 11:50:00,207.28,207.49,207.21,207.23,43366.0,203.6408,203.8471,203.572,203.5917,43366.0
2024-07-11 11:55:00,207.22,207.25,207.11,207.16,28335.0,203.5819,203.6113,203.4738,203.5229,28335.0
2024-07-11 12:00:00,207.16,207.19,207.02,207.14,37365.0,203.5229,203.5524,203.3854,203.5033,37365.0
2024-07-11 12:05:00,207.12,207.22,207.02,207.22,32929.0,203.4836,203.5819,203.3854,203.5819,32929.0
2024-07-11 12:10:00,207.21,207.49,207.2,207.49,71284.0,203.572,203.8471,203.5622,203.8471,71284.0
2024-07-11 12:15:00,207.5,207.53,207.18,207.21,29125.0,203.857,203.8864,203.5426,203.572,29125.0
2024-07-11 12:20:00,207.22,207.45,207.14,207.28,72001.0,203.5819,203.8078,203.5033,203.6408,72001.0
2024-07-11 12:25:00,207.27,207.33,207.14,207.23,22003.0,203.631,203.6899,203.5033,203.5917,22003.0
2024-07-11 12:30:00,207.22,207.37,207.17,207.2,28244.0,203.5819,203.7292,203.5327,203.5622,28244.0
2024-07-11 12:35:00,207.24,207.24,206.75,206.77,55350.0,203.6015,203.6015,203.1201,203.1398,55350.0
2024-07-11 12:40:00,206.8,206.82,206.63,206.7,61103.0,203.1692,203.1889,203.0022,203.071,61103.0
2024-07-11 12:45:00,206.68,206.69,206.48,206.53,65031.0,203.0513,203.0612,202.8549,202.904,65031.0
2024-07-11 12:50:00,206.53,206.69,206.52,206.56,63690.0,202.904,203.0612,202.8942,202.9335,63690.0
2024-07-11 12:55:00,206.57,206.89,206.56,206.88,54488.0,202.9433,203.2577,202.9335,203.2478,54488.0
2024-07-11 13:00:00,206.9,206.93,206.71,206.87,47589.0,203.2675,203.297,203.0808,203.238,47589.0
2024-07-11 13:05:00,206.83,207.0,206.69,207.0,57856.0,203.1987,203.3657,203.0612,203.3657,57856.0
2024-07-11 13:10:00,207.03,207.28,207.03,207.07,30791.0,203.3952,203.6408,203.3952,203.4345,30791.0
2024-07-11 13:15:00,207.06,207.17,207.03,207.16,32906.0,203.4247,203.5327,203.3952,203.5229,32906.0
2024-07-11 13:20:00,207.17,207.28,207.17,207.22,33427.0,203.5327,203.6408,203.5327,203.5819,33427.0
2024-07-11 13:25:00,207.25,207.39,207.21,207.35,42431.0,203.6113,203.7489,203.572,203.7096,42431.0
2024-07-11 13:30:00,207.34,207.55,207.25,207.37,56687.0,203.6998,203.9061,203.6113,203.7292,56687.0
2024-07-11 13:35:00,207.35,207.39,207.15,207.19,27522.0,203.7096,203.7489,203.5131,203.5524,27522.0
2024-07-11 13:40:00,207.19,207.28,207.16,207.23,32827.0,203.5524,203.6408,203.5229,203.5917,32827.0
2024-07-11 13:45:00,207.23,207.26,207.12,207.25,25510.0,203.5917,203.6212,203.4836,203.6113,25510.0
2024-07-11 13:50:00,207.25,207.52,207.24,207.52,32825.0,203.6113,203.8766,203.6015,203.8766,32825.0
2024-07-11 13:55:00,207.54,207.73,207.54,207.72,44882.0,203.8962,204.0829,203.8962,204.0731,44882.0
2024-07-11 14:00:00,207.74,207.9,207.73,207.81,47257.0,204.0927,204.2499,204.0829,204.1615,47257.0
2024-07-11 14:05:00,207.79,207.95,207.78,207.85,43773.0,204.1419,204.2991,204.132,204.2008,43773.0
2024-07-11 14:10:00,207.88,207.93,207.71,207.85,52019.0,204.2303,204.2794,204.0633,204.2008,52019.0
2024-07-11 14:15:00,207.85,207.99,207.8,207.82,77261.0,204.2008,204.3383,204.1517,204.1713,77261.0
2024-07-11 14:20:00,207.82,207.85,207.72,207.76,38703.0,204.1713,204.2008,204.0731,204.1124,38703.0
2024-07-11 14:25:00,207.75,207.75,207.49,207.6,29185.0,204.1026,204.1026,203.8471,203.9552,29185.0
2024-07-11 14:30:00,207.59,207.61,207.5,207.57,39011.0,203.9454,203.965,203.857,203.9257,39011.0
2024-07-11 14:35:00,207.58,207.69,207.57,207.68,40965.0,203.9355,204.0436,203.9257,204.0338,40965.0
2024-07-11 14:40:00,207.69,207.9,207.63,207.87,57943.0,204.0436,204.2499,203.9847,204.2205,57943.0
2024-07-11 14:45:00,207.86,208.1,207.8,208.09,49108.0,204.2106,204.4464,204.1517,204.4366,49108.0
2024-07-11 14:50:00,208.09,208.1,207.96,207.98,43887.0,204.4366,204.4464,204.3089,204.3285,43887.0
2024-07-11 14:55:00,207.97,208.02,207.71,207.78,45106.0,204.3187,204.3678,204.0633,204.132,45106.0
2024-07-11 15:00:00,207.78,207.88,207.51,207.53,57686.0,204.132,204.2303,203.8668,203.8864,57686.0
2024-07-11 15:05:00,207.54,207.54,207.35,207.44,57467.0,203.8962,203.8962,203.7096,203.798,57467.0
2024-07-11 15:10:00,207.45,207.63,207.43,207.51,55817.0,203.8078,203.9847,203.7882,203.8668,55817.0
2024-07-11 15:15:00,207.51,207.6,207.48,207.49,42592.0,203.8668,203.9552,203.8373,203.8471,42592.0
2024-07-11 15:20:00,207.48,207.64,207.47,207.64,40672.0,203.8373,203.9945,203.8275,203.9945,40672.0
2024-07-11 15:25:00,207.63,207.89,207.61,207.67,58123.0,203.9847,204.2401,203.965,204.024,58123.0
2024-07-11 15:30:00,207.68,207.74,207.21,207.26,130869.0,204.0338,204.0927,203.572,203.6212,130869.0
2024-07-11 15:35:00,207.26,207.54,207.21,207.37,78985.0,203.6212,203.8962,203.572,203.7292,78985.0
2024-07-11 15:40:00,207.36,207.44,207.22,207.24,94764.0,203.7194,203.798,203.5819,203.6015,94764.0
2024-07-11 15:45:00,207.24,207.35,207.18,207.22,129950.0,203.6015,203.7096,203.5426,203.5819,129950.0
2024-07-11 15:50:00,207.23,207.63,207.2,207.55,208976.0,203.5917,203.9847,203.5622,203.9061,208976.0
2024-07-11 15:55:00,207.54,207.7,207.25,207.36,587868.0,203.8962,204.0534,203.6113,203.7194,587868.0
2024-07-12 09:30:00,204.0,204.55,202.6,202.72,621045.0,200.4184,200.9587,199.043,199.1609,621045.0
2024-07-12 09:35:00,202.76,203.78,202.69,203.49,470645.0,199.2002,200.2023,199.1314,199.9174,470645.0
2024-07-12 09:40:00,203.49,205.31,203.4,205.2,303050.0,199.9174,201.7054,199.8289,201.5973,303050.0
2024-07-12 09:45:00,205.24,205.59,203.55,203.72,258763.0,201.6366,201.9805,199.9763,200.1433,258763.0
2024-07-12 09:50:00,203.65,203.72,202.33,202.75,310667.0,200.0745,200.1433,198.7777,199.1903,310667.0
2024-07-12 09:55:00,202.78,202.78,202.24,202.53,158936.0,199.2198,199.2198,198.6893,198.9742,158936.0
2024-07-12 10:00:00,202.53,203.28,202.53,203.21,129447.0,198.9742,199.711,198.9742,199.6423,129447.0
2024-07-12 10:05:00,203.16,203.88,203.13,203.17,173173.0,199.5931,200.3005,199.5637,199.603,173173.0
2024-07-12 10:10:00,203.15,203.69,202.96,203.57,168454.0,199.5833,200.1138,199.3967,199.9959,168454.0
2024-07-12 10:15:00,203.55,203.8,203.17,203.6,168539.0,199.9763,200.2219,199.603,200.0254,168539.0
2024-07-12 10:20:00,203.62,203.97,202.91,203.12,174971.0,200.0451,200.3889,199.3475,199.5538,174971.0
2024-07-12 10:25:00,203.12,203.23,202.52,202.52,204779.0,199.5538,199.6619,198.9644,198.9644,204779.0
2024-07-12 10:30:00,202.52,202.9,202.1,202.87,270435.0,198.9644,199.3377,198.5518,199.3082,270435.0
2024-07-12 10:35:00,202.85,203.41,202.76,203.35,169582.0,199.2886,199.8388,199.2002,199.7798,169582.0
2024-07-12 10:40:00,203.36,203.42,203.0,203.39,135686.0,199.7896,199.8486,199.436,199.8191,135686.0
2024-07-12 10:45:00,203.36,204.09,203.33,203.97,159001.0,199.7896,200.5068,199.7602,200.3889,159001.0
2024-07-12 10:50:00,203.98,204.36,203.9,204.34,137383.0,200.3988,200.7721,200.3202,200.7524,137383.0
2024-07-12 10:55:00,204.35,205.09,204.29,205.09,124612.0,200.7623,201.4893,200.7033,201.4893,124612.0
2024-07-12 11:00:00,205.08,205.22,204.85,205.09,92402.0,201.4794,201.617,201.2535,201.4893,92402.0
2024-07-12 11:05:00,205.11,205.65,205.04,205.62,120638.0,201.5089,202.0394,201.4401,202.01,120638.0
2024-07-12 11:10:00,205.64,206.12,205.64,206.1,128997.0,202.0296,202.5012,202.0296,202.4815,128997.0
2024-07-12 11:15:00,206.09,206.47,205.93,206.34,147636.0,202.4717,202.845,202.3145,202.7173,147636.0
2024-07-12 11:20:00,206.34,206.36,205.88,206.21,101165.0,202.7173,202.737,202.2654,202.5896,101165.0
2024-07-12 11:25:00,206.22,206.27,205.83,206.03,74438.0,202.5994,202.6485,202.2163,202.4128,74438.0
2024-07-12 11:30:00,206.04,206.29,205.89,206.15,70951.0,202.4226,202.6682,202.2752,202.5307,70951.0
2024-07-12 11:35:00,206.15,206.73,206.13,206.66,105586.0,202.5307,203.1005,202.511,203.0317,105586.0
2024-07-12 11:40:00,206.66,206.98,206.46,206.8,103417.0,203.0317,203.3461,202.8352,203.1692,103417.0
2024-07-12 11:45:00,206.84,207.43,206.83,207.31,121318.0,203.2085,203.7882,203.1987,203.6703,121318.0
2024-07-12 11:50:00,207.33,207.45,207.19,207.22,88284.0,203.6899,203.8078,203.5524,203.5819,88284.0
2024-07-12 11:55:00,207.2,207.27,206.77,206.77,109645.0,203.5622,203.631,203.1398,203.1398,109645.0
2024-07-12 12:00:00,206.76,206.81,205.96,206.32,143730.0,203.1299,203.1791,202.344,202.6977,143730.0
2024-07-12 12:05:00,206.33,206.55,205.89,205.91,81081.0,202.7075,202.9236,202.2752,202.2949,81081.0
2024-07-12 12:10:00,205.94,206.31,205.94,206.23,67188.0,202.3243,202.6878,202.3243,202.6092,67188.0
2024-07-12 12:15:00,206.21,206.77,206.19,206.68,59098.0,202.5896,203.1398,202.57,203.0513,59098.0
2024-07-12 12:20:00,206.69,207.07,206.68,206.83,75586.0,203.0612,203.4345,203.0513,203.1987,75586.0
2024-07-12 12:25:00,206.89,206.92,206.38,206.51,63270.0,203.2577,203.2871,202.7566,202.8843,63270.0
2024-07-12 12:30:00,206.46,206.68,206.44,206.62,87944.0,202.8352,203.0513,202.8156,202.9924,87944.0
2024-07-12 12:35:00,206.62,206.75,206.44,206.5,40855.0,202.9924,203.1201,202.8156,202.8745,40855.0
2024-07-12 12:40:00,206.47,206.7,206.4,206.69,23981.0,202.845,203.071,202.7763,203.0612,23981.0
2024-07-12 12:45:00,206.68,206.68,206.37,206.37,34964.0,203.0513,203.0513,202.7468,202.7468,34964.0
2024-07-12 12:50:00,206.36,206.36,206.05,206.13,68214.0,202.737,202.737,202.4324,202.511,68214.0
2024-07-12 12:55:00,206.11,206.24,205.87,206.2,58894.0,202.4914,202.6191,202.2556,202.5798,58894.0
2024-07-12 13:00:00,206.2,206.29,206.05,206.28,66349.0,202.5798,202.6682,202.4324,202.6584,66349.0
2024-07-12 13:05:00,206.27,206.29,205.86,206.02,72796.0,202.6485,202.6682,202.2457,202.4029,72796.0
2024-07-12 13:10:00,206.0,206.4,206.0,206.31,50691.0,202.3833,202.7763,202.3833,202.6878,50691.0
2024-07-12 13:15:00,206.31,206.47,206.24,206.35,84988.0,202.6878,202.845,202.6191,202.7271,84988.0
2024-07-12 13:20:00,206.34,206.41,206.24,206.29,26187.0,202.7173,202.7861,202.6191,202.6682,26187.0
2024-07-12 13:25:00,206.3,206.33,206.14,206.18,28404.0,202.678,202.7075,202.5208,202.5601,28404.0
2024-07-12 13:30:00,206.18,206.19,205.75,205.84,67716.0,202.5601,202.57,202.1377,202.2261,67716.0
2024-07-12 13:35:00,205.84,206.08,205.75,205.96,64506.0,202.2261,202.4619,202.1377,202.344,64506.0
2024-07-12 13:40:00,205.93,206.08,205.82,206.02,59961.0,202.3145,202.4619,202.2064,202.4029,59961.0
2024-07-12 13:45:00,206.02,206.17,205.96,206.06,58920.0,202.4029,202.5503,202.344,202.4422,58920.0
2024-07-12 13:50:00,206.07,206.09,205.68,206.01,43458.0,202.4521,202.4717,202.0689,202.3931,43458.0
2024-07-12 13:55:00,206.02,206.08,205.55,205.59,46628.0,202.4029,202.4619,201.9412,201.9805,46628.0
2024-07-12 14:00:00,205.6,205.62,205.41,205.58,59242.0,201.9903,202.01,201.8036,201.9707,59242.0
2024-07-12 14:05:00,205.59,205.95,205.56,205.95,41977.0,201.9805,202.3342,201.951,202.3342,41977.0
2024-07-12 14:10:00,205.94,206.18,205.93,206.14,39726.0,202.3243,202.5601,202.3145,202.5208,39726.0
2024-07-12 14:15:00,206.13,206.22,206.07,206.07,58868.0,202.511,202.5994,202.4521,202.4521,58868.0
2024-07-12 14:20:00,206.08,206.1,205.69,205.74,49313.0,202.4619,202.4815,202.0787,202.1279,49313.0
2024-07-12 14:25:00,205.73,205.74,205.42,205.48,62623.0,202.118,202.1279,201.8135,201.8724,62623.0
2024-07-12 14:30:00,205.46,205.5,204.86,204.91,121228.0,201.8528,201.8921,201.2633,201.3124,121228.0
2024-07-12 14:35:00,204.91,205.07,204.71,204.99,90334.0,201.3124,201.4696,201.1159,201.391,90334.0
2024-07-12 14:40:00,205.0,205.13,204.85,204.91,67448.0,201.4008,201.5286,201.2535,201.3124,67448.0
2024-07-12 14:45:00,204.91,204.98,204.76,204.94,89886.0,201.3124,201.3812,201.1651,201.3419,89886.0
2024-07-12 14:50:00,204.94,205.0,204.73,204.73,92747.0,201.3419,201.4008,201.1356,201.1356,92747.0
2024-07-12 14:55:00,204.73,204.82,204.67,204.8,128225.0,201.1356,201.224,201.0766,201.2044,128225.0
2024-07-12 15:00:00,204.79,204.96,204.62,204.67,101556.0,201.1945,201.3615,201.0275,201.0766,101556.0
2024-07-12 15:05:00,204.66,204.78,204.61,204.62,73750.0,201.0668,201.1847,201.0177,201.0275,73750.0
2024-07-12 15:10:00,204.65,204.71,204.56,204.63,108697.0,201.057,201.1159,200.9686,201.0373,108697.0
2024-07-12 15:15:00,204.63,204.77,204.55,204.71,115110.0,201.0373,201.1749,200.9587,201.1159,115110.0
2024-07-12 15:20:00,204.69,204.96,204.69,204.9,141488.0,201.0963,201.3615,201.0963,201.3026,141488.0
2024-07-12 15:25:00,204.89,205.03,204.79,205.03,173394.0,201.2928,201.4303,201.1945,201.4303,173394.0
2024-07-12 15:30:00,205.04,205.07,204.64,204.7,97326.0,201.4401,201.4696,201.0472,201.1061,97326.0
2024-07-12 15:35:00,204.7,204.78,204.42,204.47,93853.0,201.1061,201.1847,200.831,200.8801,93853.0
2024-07-12 15:40:00,204.46,204.46,204.13,204.27,108131.0,200.8703,200.8703,200.5461,200.6837,108131.0
2024-07-12 15:45:00,204.28,204.53,204.26,204.44,128370.0,200.6935,200.9391,200.6738,200.8507,128370.0
2024-07-12 15:50:00,204.43,204.67,204.25,204.63,263313.0,200.8409,201.0766,200.664,201.0373,263313.0
2024-07-12 15:55:00,204.61,205.07,204.57,205.07,570920.0,201.0177,201.4696,200.9784,201.4696,570920.0
2024-07-15 09:30:00,207.19,208.68,207.19,208.53,364329.0,203.5524,205.0162,203.5524,204.8689,364329.0
2024-07-15 09:35:00,208.53,210.59,208.5,210.07,356038.0,204.8689,206.8927,204.8394,206.3818,356038.0
2024-07-15 09:40:00,210.08,210.08,208.3,208.33,161046.0,206.3917,206.3917,204.6429,204.6724,161046.0
2024-07-15 09:45:00,208.27,208.53,207.65,207.81,132367.0,204.6134,204.8689,204.0043,204.1615,132367.0
2024-07-15 09:50:00,207.77,208.11,207.38,207.76,120125.0,204.1222,204.4562,203.7391,204.1124,120125.0
2024-07-15 09:55:00,207.78,207.89,206.72,206.95,211020.0,204.132,204.2401,203.0906,203.3166,211020.0
2024-07-15 10:00:00,206.98,207.6,206.98,207.53,106472.0,203.3461,203.9552,203.3461,203.8864,106472.0
2024-07-15 10:05:00,207.53,208.13,207.52,208.11,118562.0,203.8864,204.4759,203.8766,204.4562,118562.0
2024-07-15 10:10:00,208.09,208.21,207.43,207.44,82059.0,204.4366,204.5545,203.7882,203.798,82059.0
2024-07-15 10:15:00,207.41,207.91,207.36,207.58,67293.0,203.7685,204.2598,203.7194,203.9355,67293.0
2024-07-15 10:20:00,207.6,207.62,207.38,207.53,67950.0,203.9552,203.9748,203.7391,203.8864,67950.0
2024-07-15 10:25:00,207.5,207.82,207.47,207.75,77969.0,203.857,204.1713,203.8275,204.1026,77969.0
2024-07-15 10:30:00,207.75,208.09,207.61,208.02,83671.0,204.1026,204.4366,203.965,204.3678,83671.0
2024-07-15 10:35:00,208.0,208.63,207.8,208.63,104742.0,204.3482,204.9671,204.1517,204.9671,104742.0
2024-07-15 10:40:00,208.64,208.92,208.42,208.82,105285.0,204.9769,205.252,204.7608,205.1538,105285.0
2024-07-15 10:45:00,208.82,209.51,208.81,209.5,178233.0,205.1538,205.8317,205.144,205.8218,178233.0
2024-07-15 10:50:00,209.5,209.58,209.31,209.38,140316.0,205.8218,205.9004,205.6352,205.7039,140316.0
2024-07-15 10:55:00,209.37,209.67,209.25,209.58,59858.0,205.6941,205.9889,205.5762,205.9004,59858.0
2024-07-15 11:00:00,209.58,209.7,209.47,209.47,40744.0,205.9004,206.0183,205.7924,205.7924,40744.0
2024-07-15 11:05:00,209.49,209.64,209.41,209.57,58769.0,205.812,205.9594,205.7334,205.8906,58769.0
2024-07-15 11:10:00,209.58,209.85,209.49,209.84,59319.0,205.9004,206.1657,205.812,206.1559,59319.0
2024-07-15 11:15:00,209.85,209.96,209.6,209.61,82621.0,206.1657,206.2738,205.9201,205.9299,82621.0
2024-07-15 11:20:00,209.61,210.03,209.6,209.9,100678.0,205.9299,206.3425,205.9201,206.2148,100678.0
2024-07-15 11:25:00,209.93,209.95,209.65,209.74,43239.0,206.2443,206.2639,205.9692,206.0576,43239.0
2024-07-15 11:30:00,209.74,210.07,209.67,209.98,72782.0,206.0576,206.3818,205.9889,206.2934,72782.0
2024-07-15 11:35:00,209.98,210.28,209.92,210.27,69792.0,206.2934,206.5881,206.2345,206.5783,69792.0
2024-07-15 11:40:00,210.27,210.84,210.24,210.82,113911.0,206.5783,207.1383,206.5488,207.1187,113911.0
2024-07-15 11:45:00,210.83,210.88,210.14,210.16,127773.0,207.1285,207.1776,206.4506,206.4702,127773.0
2024-07-15 11:50:00,210.16,210.52,210.08,210.52,49950.0,206.4702,206.8239,206.3917,206.8239,49950.0
2024-07-15 11:55:00,210.54,210.66,210.5,210.58,46489.0,206.8436,206.9615,206.8043,206.8829,46489.0
2024-07-15 12:00:00,210.58,210.58,210.37,210.49,26498.0,206.8829,206.8829,206.6766,206.7945,26498.0
2024-07-15 12:05:00,210.49,211.07,210.48,210.96,63919.0,206.7945,207.3643,206.7846,207.2562,63919.0
2024-07-15 12:10:00,210.93,211.28,210.93,211.06,111783.0,207.2267,207.5706,207.2267,207.3544,111783.0
2024-07-15 12:15:00,211.08,211.48,210.98,211.41,85857.0,207.3741,207.7671,207.2759,207.6983,85857.0
2024-07-15 12:20:00,211.43,211.61,211.41,211.53,64195.0,207.718,207.8948,207.6983,207.8162,64195.0
2024-07-15 12:25:00,211.53,211.53,211.32,211.34,76713.0,207.8162,207.8162,207.6099,207.6295,76713.0
2024-07-15 12:30:00,211.34,211.37,210.37,210.4,87959.0,207.6295,207.659,206.6766,206.706,87959.0
2024-07-15 12:35:00,210.41,210.87,210.39,210.76,51361.0,206.7159,207.1678,206.6962,207.0597,51361.0
2024-07-15 12:40:00,210.76,210.76,209.95,209.98,66060.0,207.0597,207.0597,206.2639,206.2934,66060.0
2024-07-15 12:45:00,209.98,210.18,209.85,210.03,63775.0,206.2934,206.4899,206.1657,206.3425,63775.0
2024-07-15 12:50:00,210.04,210.16,209.94,210.0,37073.0,206.3524,206.4702,206.2541,206.3131,37073.0
2024-07-15 12:55:00,210.01,210.45,210.0,210.42,61210.0,206.3229,206.7552,206.3131,206.7257,61210.0
2024-07-15 13:00:00,210.42,210.44,210.01,210.02,37309.0,206.7257,206.7453,206.3229,206.3327,37309.0
2024-07-15 13:05:00,210.01,210.26,209.96,210.18,37151.0,206.3229,206.5685,206.2738,206.4899,37151.0
2024-07-15 13:10:00,210.16,210.33,210.11,210.24,22998.0,206.4702,206.6373,206.4211,206.5488,22998.0
2024-07-15 13:15:00,210.26,210.33,210.08,210.08,43483.0,206.5685,206.6373,206.3917,206.3917,43483.0
2024-07-15 13:20:00,210.07,210.07,209.83,209.85,29083.0,206.3818,206.3818,206.146,206.1657,29083.0
2024-07-15 13:25:00,209.86,209.87,209.68,209.86,72634.0,206.1755,206.1853,205.9987,206.1755,72634.0
2024-07-15 13:30:00,209.83,209.83,209.45,209.49,57111.0,206.146,206.146,205.7727,205.812,57111.0
2024-07-15 13:35:00,209.5,209.8,209.5,209.75,38487.0,205.8218,206.1166,205.8218,206.0674,38487.0
2024-07-15 13:40:00,209.76,210.12,209.75,210.08,44327.0,206.0773,206.431,206.0674,206.3917,44327.0
2024-07-15 13:45:00,210.07,210.09,209.73,209.76,28052.0,206.3818,206.4015,206.0478,206.0773,28052.0
2024-07-15 13:50:00,209.77,210.17,209.7,210.16,50751.0,206.0871,206.4801,206.0183,206.4702,50751.0
2024-07-15 13:55:00,210.14,210.16,209.99,209.99,28672.0,206.4506,206.4702,206.3032,206.3032,28672.0
2024-07-15 14:00:00,210.0,210.16,209.91,210.04,25122.0,206.3131,206.4702,206.2246,206.3524,25122.0
2024-07-15 14:05:00,210.04,210.06,209.81,209.87,42334.0,206.3524,206.372,206.1264,206.1853,42334.0
2024-07-15 14:10:00,209.87,209.89,209.76,209.78,27704.0,206.1853,206.205,206.0773,206.0969,27704.0
2024-07-15 14:15:00,209.76,209.93,209.75,209.93,20433.0,206.0773,206.2443,206.0674,206.2443,20433.0
2024-07-15 14:20:00,209.91,210.23,209.9,210.16,21603.0,206.2246,206.539,206.2148,206.4702,21603.0
2024-07-15 14:25:00,210.14,210.25,210.04,210.23,21934.0,206.4506,206.5587,206.3524,206.539,21934.0
2024-07-15 14:30:00,210.23,210.46,210.21,210.45,32930.0,206.539,206.765,206.5194,206.7552,32930.0
2024-07-15 14:35:00,210.46,210.51,210.35,210.35,31812.0,206.765,206.8141,206.6569,206.6569,31812.0
2024-07-15 14:40:00,210.35,210.44,210.32,210.33,23799.0,206.6569,206.7453,206.6274,206.6373,23799.0
2024-07-15 14:45:00,210.33,210.35,210.01,210.02,28396.0,206.6373,206.6569,206.3229,206.3327,28396.0
2024-07-15 14:50:00,209.98,210.16,209.97,210.13,25614.0,206.2934,206.4702,206.2836,206.4408,25614.0
2024-07-15 14:55:00,210.13,210.21,209.99,210.16,49214.0,206.4408,206.5194,206.3032,206.4702,49214.0
2024-07-15 15:00:00,210.15,210.19,210.02,210.19,30455.0,206.4604,206.4997,206.3327,206.4997,30455.0
2024-07-15 15:05:00,210.19,210.24,210.12,210.18,28659.0,206.4997,206.5488,206.431,206.4899,28659.0
2024-07-15 15:10:00,210.17,210.23,210.1,210.19,25267.0,206.4801,206.539,206.4113,206.4997,25267.0
2024-07-15 15:15:00,210.19,210.42,210.11,210.34,34725.0,206.4997,206.7257,206.4211,206.6471,34725.0
2024-07-15 15:20:00,210.36,210.4,210.29,210.32,31482.0,206.6667,206.706,206.598,206.6274,31482.0
2024-07-15 15:25:00,210.31,210.32,209.99,209.99,39978.0,206.6176,206.6274,206.3032,206.3032,39978.0
2024-07-15 15:30:00,209.98,210.39,209.96,210.39,47467.0,206.2934,206.6962,206.2738,206.6962,47467.0
2024-07-15 15:35:00,210.38,210.4,210.04,210.14,46503.0,206.6864,206.706,206.3524,206.4506,46503.0
2024-07-15 15:40:00,210.15,210.29,210.02,210.03,61630.0,206.4604,206.598,206.3327,206.3425,61630.0
2024-07-15 15:45:00,210.04,210.04,209.7,209.86,76046.0,206.3524,206.3524,206.0183,206.1755,76046.0
2024-07-15 15:50:00,209.88,210.25,209.84,210.24,118909.0,206.1952,206.5587,206.1559,206.5488,118909.0
2024-07-15 15:55:00,210.23,210.29,210.04,210.13,438040.0,206.539,206.598,206.3524,206.4408,438040.0
2024-07-16 09:30:00,210.0,210.1,208.08,208.77,300703.0,206.3131,206.4113,204.4268,205.1047,300703.0
2024-07-16 09:35:00,208.79,209.83,208.67,208.7,157152.0,205.1243,206.146,205.0064,205.0359,157152.0
2024-07-16 09:40:00,208.73,209.05,208.25,208.49,122135.0,205.0654,205.3797,204.5938,204.8296,122135.0
2024-07-16 09:45:00,208.51,208.9,208.25,208.5,145162.0,204.8492,205.2324,204.5938,204.8394,145162.0
2024-07-16 09:50:00,208.5,209.33,208.22,208.98,118998.0,204.8394,205.6548,204.5643,205.311,118998.0
2024-07-16 09:55:00,209.0,209.67,209.0,209.65,81893.0,205.3306,205.9889,205.3306,205.9692,81893.0
2024-07-16 10:00:00,209.65,210.32,209.6,210.03,150818.0,205.9692,206.6274,205.9201,206.3425,150818.0
2024-07-16 10:05:00,210.01,210.45,209.98,210.08,71929.0,206.3229,206.7552,206.2934,206.3917,71929.0
2024-07-16 10:10:00,210.06,210.22,209.46,209.56,89405.0,206.372,206.5292,205.7825,205.8808,89405.0
2024-07-16 10:15:00,209.56,209.78,209.46,209.6,75503.0,205.8808,206.0969,205.7825,205.9201,75503.0
2024-07-16 10:20:00,209.6,210.42,209.6,210.38,55416.0,205.9201,206.7257,205.9201,206.6864,55416.0
2024-07-16 10:25:00,210.39,210.52,210.15,210.33,92359.0,206.6962,206.8239,206.4604,206.6373,92359.0
2024-07-16 10:30:00,210.35,210.47,210.14,210.44,58458.0,206.6569,206.7748,206.4506,206.7453,58458.0
2024-07-16 10:35:00,210.43,211.27,210.43,211.27,117107.0,206.7355,207.5608,206.7355,207.5608,117107.0
2024-07-16 10:40:00,211.26,211.49,210.84,210.95,131697.0,207.5509,207.7769,207.1383,207.2464,131697.0
2024-07-16 10:45:00,210.94,210.95,210.61,210.9,92544.0,207.2366,207.2464,206.9123,207.1973,92544.0
2024-07-16 10:50:00,210.89,211.61,210.89,211.52,109516.0,207.1874,207.8948,207.1874,207.8064,109516.0
2024-07-16 10:55:00,211.5,211.68,211.26,211.54,98790.0,207.7867,207.9636,207.5509,207.826,98790.0
2024-07-16 11:00:00,211.54,212.07,211.54,211.95,183251.0,207.826,208.3467,207.826,208.2288,183251.0
2024-07-16 11:05:00,211.96,211.99,211.31,211.73,86537.0,208.2386,208.2681,207.6001,208.0127,86537.0
2024-07-16 11:10:00,211.72,211.86,211.28,211.28,99828.0,208.0029,208.1404,207.5706,207.5706,99828.0
2024-07-16 11:15:00,211.31,211.53,211.11,211.48,69733.0,207.6001,207.8162,207.4036,207.7671,69733.0
2024-07-16 11:20:00,211.47,211.58,211.25,211.38,45785.0,207.7573,207.8653,207.5411,207.6688,45785.0
2024-07-16 11:25:00,211.36,211.42,211.11,211.16,66656.0,207.6492,207.7081,207.4036,207.4527,66656.0
2024-07-16 11:30:00,211.15,211.17,210.59,210.67,51623.0,207.4429,207.4625,206.8927,206.9713,51623.0
2024-07-16 11:35:00,210.67,211.04,210.51,210.92,49909.0,206.9713,207.3348,206.8141,207.2169,49909.0
2024-07-16 11:40:00,210.91,211.0,210.74,210.78,44797.0,207.2071,207.2955,207.0401,207.0794,44797.0
2024-07-16 11:45:00,210.82,210.84,210.58,210.62,65783.0,207.1187,207.1383,206.8829,206.9222,65783.0
2024-07-16 11:50:00,210.64,211.2,210.62,211.2,57756.0,206.9418,207.492,206.9222,207.492,57756.0
2024-07-16 11:55:00,211.19,211.54,211.13,211.48,58696.0,207.4822,207.826,207.4232,207.7671,58696.0
2024-07-16 12:00:00,211.49,212.77,211.49,212.64,200522.0,207.7769,209.0344,207.7769,208.9067,200522.0
2024-07-16 12:05:00,212.66,213.22,212.35,212.78,215082.0,208.9264,209.4765,208.6218,209.0443,215082.0
2024-07-16 12:10:00,212.79,213.06,212.49,212.71,114766.0,209.0541,209.3193,208.7593,208.9755,114766.0
2024-07-16 12:15:00,212.69,212.88,212.49,212.59,46250.0,208.9558,209.1425,208.7593,208.8576,46250.0
2024-07-16 12:20:00,212.62,212.77,212.53,212.69,38944.0,208.8871,209.0344,208.7986,208.9558,38944.0
2024-07-16 12:25:00,212.68,212.78,212.22,212.29,121423.0,208.946,209.0443,208.4941,208.5629,121423.0
2024-07-16 12:30:00,212.3,212.52,212.29,212.42,44542.0,208.5727,208.7888,208.5629,208.6906,44542.0
2024-07-16 12:35:00,212.42,212.52,212.32,212.35,47041.0,208.6906,208.7888,208.5923,208.6218,47041.0
2024-07-16 12:40:00,212.33,212.33,212.04,212.05,43083.0,208.6022,208.6022,208.3172,208.3271,43083.0
2024-07-16 12:45:00,212.04,212.25,211.93,212.15,34060.0,208.3172,208.5236,208.2092,208.4253,34060.0
2024-07-16 12:50:00,212.19,212.2,211.88,212.13,43308.0,208.4646,208.4744,208.1601,208.4057,43308.0
2024-07-16 12:55:00,212.13,212.56,212.11,212.55,34928.0,208.4057,208.8281,208.386,208.8183,34928.0
2024-07-16 13:00:00,212.54,212.7,212.45,212.58,41591.0,208.8085,208.9657,208.72,208.8478,41591.0
2024-07-16 13:05:00,212.6,212.91,212.58,212.84,34881.0,208.8674,209.172,208.8478,209.1032,34881.0
2024-07-16 13:10:00,212.83,212.9,212.44,212.48,40887.0,209.0934,209.1621,208.7102,208.7495,40887.0
2024-07-16 13:15:00,212.48,212.5,211.97,212.09,45126.0,208.7495,208.7692,208.2485,208.3664,45126.0
2024-07-16 13:20:00,212.14,212.18,211.92,211.92,35633.0,208.4155,208.4548,208.1993,208.1993,35633.0
2024-07-16 13:25:00,211.94,212.22,211.92,212.15,29651.0,208.219,208.4941,208.1993,208.4253,29651.0
2024-07-16 13:30:00,212.14,212.47,212.04,212.27,56831.0,208.4155,208.7397,208.3172,208.5432,56831.0
2024-07-16 13:35:00,212.26,212.74,212.25,212.53,58054.0,208.5334,209.005,208.5236,208.7986,58054.0
2024-07-16 13:40:00,212.54,212.55,212.42,212.46,40575.0,208.8085,208.8183,208.6906,208.7299,40575.0
2024-07-16 13:45:00,212.46,212.61,212.37,212.49,61035.0,208.7299,208.8772,208.6414,208.7593,61035.0
2024-07-16 13:50:00,212.48,212.53,212.21,212.37,36829.0,208.7495,208.7986,208.4843,208.6414,36829.0
2024-07-16 13:55:00,212.36,212.43,212.18,212.31,31947.0,208.6316,208.7004,208.4548,208.5825,31947.0
2024-07-16 14:00:00,212.31,212.56,212.22,212.45,39750.0,208.5825,208.8281,208.4941,208.72,39750.0
2024-07-16 14:05:00,212.46,212.58,212.37,212.4,70020.0,208.7299,208.8478,208.6414,208.6709,70020.0
2024-07-16 14:10:00,212.44,212.66,212.43,212.43,57990.0,208.7102,208.9264,208.7004,208.7004,57990.0
2024-07-16 14:15:00,212.39,212.57,212.31,212.51,40413.0,208.6611,208.8379,208.5825,208.779,40413.0
2024-07-16 14:20:00,212.51,212.6,212.3,212.33,36587.0,208.779,208.8674,208.5727,208.6022,36587.0
2024-07-16 14:25:00,212.34,212.41,212.16,212.31,67663.0,208.612,208.6807,208.4351,208.5825,67663.0
2024-07-16 14:30:00,212.31,212.46,212.23,212.3,58352.0,208.5825,208.7299,208.5039,208.5727,58352.0
2024-07-16 14:35:00,212.31,212.5,212.3,212.38,44470.0,208.5825,208.7692,208.5727,208.6513,44470.0
2024-07-16 14:40:00,212.39,212.47,212.36,212.44,32206.0,208.6611,208.7397,208.6316,208.7102,32206.0
2024-07-16 14:45:00,212.44,212.62,212.31,212.59,49602.0,208.7102,208.8871,208.5825,208.8576,49602.0
2024-07-16 14:50:00,212.58,212.8,212.52,212.78,45621.0,208.8478,209.0639,208.7888,209.0443,45621.0
2024-07-16 14:55:00,212.78,212.81,212.61,212.61,56338.0,209.0443,209.0737,208.8772,208.8772,56338.0
2024-07-16 15:00:00,212.59,212.8,212.57,212.71,59462.0,208.8576,209.0639,208.8379,208.9755,59462.0
2024-07-16 15:05:00,212.72,212.72,212.55,212.63,62191.0,208.9853,208.9853,208.8183,208.8969,62191.0
2024-07-16 15:10:00,212.62,213.13,212.57,213.09,67900.0,208.8871,209.3881,208.8379,209.3488,67900.0
2024-07-16 15:15:00,213.09,213.1,212.95,213.05,60259.0,209.3488,209.3586,209.2113,209.3095,60259.0
2024-07-16 15:20:00,213.06,213.08,212.92,213.02,55757.0,209.3193,209.339,209.1818,209.28,55757.0
2024-07-16 15:25:00,213.02,213.14,212.98,213.0,50092.0,209.28,209.3979,209.2407,209.2604,50092.0
2024-07-16 15:30:00,213.0,213.01,212.71,212.93,67688.0,209.2604,209.2702,208.9755,209.1916,67688.0
2024-07-16 15:35:00,212.94,213.41,212.93,213.37,85209.0,209.2014,209.6632,209.1916,209.6239,85209.0
2024-07-16 15:40:00,213.35,213.39,213.2,213.34,78245.0,209.6042,209.6435,209.4569,209.5944,78245.0
2024-07-16 15:45:00,213.33,213.59,213.1,213.53,118960.0,209.5846,209.84,209.3586,209.7811,118960.0
2024-07-16 15:50:00,213.52,213.74,213.48,213.5,157068.0,209.7713,209.9874,209.732,209.7516,157068.0
2024-07-16 15:55:00,213.5,213.65,213.36,213.62,319148.0,209.7516,209.899,209.6141,209.8695,319148.0
2024-07-17 09:30:00,213.8,214.45,213.27,213.79,344791.0,210.0463,210.6849,209.5256,210.0365,344791.0
2024-07-17 09:35:00,213.86,214.74,213.6,214.12,166572.0,210.1053,210.9698,209.8499,210.3607,166572.0
2024-07-17 09:40:00,214.12,214.43,213.33,214.05,296664.0,210.3607,210.6653,209.5846,210.292,296664.0
2024-07-17 09:45:00,214.01,214.2,213.3,213.49,145468.0,210.2527,210.4393,209.5551,209.7418,145468.0
2024-07-17 09:50:00,213.54,213.92,213.4,213.78,90378.0,209.7909,210.1642,209.6534,210.0267,90378.0
2024-07-17 09:55:00,213.79,214.12,213.63,214.12,66800.0,210.0365,210.3607,209.8793,210.3607,66800.0
2024-07-17 10:00:00,214.08,215.42,214.02,215.42,168064.0,210.3214,211.6379,210.2625,211.6379,168064.0
2024-07-17 10:05:00,215.4,215.44,214.88,214.9,96826.0,211.6183,211.6575,211.1074,211.127,96826.0
2024-07-17 10:10:00,214.95,215.73,214.88,215.69,113203.0,211.1762,211.9425,211.1074,211.9032,113203.0
2024-07-17 10:15:00,215.73,215.73,215.3,215.5,98513.0,211.9425,211.9425,211.52,211.7165,98513.0
2024-07-17 10:20:00,215.52,215.71,215.41,215.48,64392.0,211.7361,211.9228,211.6281,211.6968,64392.0
2024-07-17 10:25:00,215.48,215.87,215.4,215.8,99350.0,211.6968,212.08,211.6183,212.0112,99350.0
2024-07-17 10:30:00,215.79,215.79,215.23,215.48,133569.0,212.0014,212.0014,211.4512,211.6968,133569.0
2024-07-17 10:35:00,215.49,215.5,214.75,214.75,144067.0,211.7067,211.7165,210.9797,210.9797,144067.0
2024-07-17 10:40:00,214.73,214.81,214.46,214.6,139594.0,210.96,211.0386,210.6948,210.8323,139594.0
2024-07-17 10:45:00,214.63,214.72,214.22,214.4,73935.0,210.8618,210.9502,210.459,210.6358,73935.0
2024-07-17 10:50:00,214.4,214.83,214.34,214.63,112630.0,210.6358,211.0583,210.5769,210.8618,112630.0
2024-07-17 10:55:00,214.63,215.4,214.53,215.34,106230.0,210.8618,211.6183,210.7635,211.5593,106230.0
2024-07-17 11:00:00,215.33,215.78,215.29,215.57,86310.0,211.5495,211.9916,211.5102,211.7853,86310.0
2024-07-17 11:05:00,215.56,216.1,215.52,215.78,109562.0,211.7754,212.306,211.7361,211.9916,109562.0
2024-07-17 11:10:00,215.8,215.98,215.68,215.91,89600.0,212.0112,212.1881,211.8933,212.1193,89600.0
2024-07-17 11:15:00,215.91,216.23,215.91,216.0,79450.0,212.1193,212.4337,212.1193,212.2077,79450.0
2024-07-17 11:20:00,216.02,216.08,215.56,215.65,85235.0,212.2274,212.2863,211.7754,211.8639,85235.0
2024-07-17 11:25:00,215.65,216.03,215.56,215.96,45729.0,211.8639,212.2372,211.7754,212.1684,45729.0
2024-07-17 11:30:00,215.98,216.24,215.91,216.2,40663.0,212.1881,212.4435,212.1193,212.4042,40663.0
2024-07-17 11:35:00,216.18,216.47,216.16,216.41,60537.0,212.3846,212.6695,212.3649,212.6105,60537.0
2024-07-17 11:40:00,216.45,216.87,216.34,216.85,102600.0,212.6498,213.0624,212.5417,213.0428,102600.0
2024-07-17 11:45:00,216.86,216.88,216.47,216.87,95681.0,213.0526,213.0723,212.6695,213.0624,95681.0
2024-07-17 11:50:00,216.89,217.15,216.85,216.94,132206.0,213.0821,213.3375,213.0428,213.1312,132206.0
2024-07-17 11:55:00,216.92,217.05,216.77,217.0,90357.0,213.1116,213.2393,212.9642,213.1902,90357.0
2024-07-17 12:00:00,217.01,217.35,217.01,217.22,125424.0,213.2,213.534,213.2,213.4063,125424.0
2024-07-17 12:05:00,217.22,217.24,216.91,217.16,59124.0,213.4063,213.4259,213.1017,213.3474,59124.0
2024-07-17 12:10:00,217.17,217.39,216.79,216.81,88315.0,213.3572,213.5733,212.9838,213.0035,88315.0
2024-07-17 12:15:00,216.81,216.94,216.77,216.86,59040.0,213.0035,213.1312,212.9642,213.0526,59040.0
2024-07-17 12:20:00,216.87,217.09,216.81,217.07,57219.0,213.0624,213.2786,213.0035,213.2589,57219.0
2024-07-17 12:25:00,217.09,217.3,217.03,217.06,83970.0,213.2786,213.4849,213.2196,213.2491,83970.0
2024-07-17 12:30:00,217.07,217.07,216.86,216.99,38432.0,213.2589,213.2589,213.0526,213.1803,38432.0
2024-07-17 12:35:00,216.98,217.13,216.85,216.95,57415.0,213.1705,213.3179,213.0428,213.141,57415.0
2024-07-17 12:40:00,216.93,217.19,216.84,217.18,76000.0,213.1214,213.3768,213.033,213.367,76000.0
2024-07-17 12:45:00,217.22,217.56,217.16,217.39,111623.0,213.4063,213.7403,213.3474,213.5733,111623.0
2024-07-17 12:50:00,217.4,217.44,217.06,217.11,56636.0,213.5831,213.6224,213.2491,213.2982,56636.0
2024-07-17 12:55:00,217.11,217.35,217.06,217.14,91338.0,213.2982,213.534,213.2491,213.3277,91338.0
2024-07-17 13:00:00,217.12,217.12,216.52,216.57,57958.0,213.3081,213.3081,212.7186,212.7677,57958.0
2024-07-17 13:05:00,216.57,216.58,216.07,216.09,90517.0,212.7677,212.7775,212.2765,212.2961,90517.0
2024-07-17 13:10:00,216.11,216.45,216.0,216.22,72944.0,212.3158,212.6498,212.2077,212.4239,72944.0
2024-07-17 13:15:00,216.23,216.35,215.99,216.16,41174.0,212.4337,212.5516,212.1979,212.3649,41174.0
2024-07-17 13:20:00,216.14,216.15,215.89,216.06,77641.0,212.3453,212.3551,212.0996,212.2667,77641.0
2024-07-17 13:25:00,216.06,216.48,216.05,216.41,60714.0,212.2667,212.6793,212.2568,212.6105,60714.0
2024-07-17 13:30:00,216.4,216.6,216.11,216.18,54415.0,212.6007,212.7972,212.3158,212.3846,54415.0
2024-07-17 13:35:00,216.21,216.5,216.18,216.46,34197.0,212.414,212.6989,212.3846,212.6596,34197.0
2024-07-17 13:40:00,216.47,216.73,216.42,216.67,50407.0,212.6695,212.9249,212.6203,212.866,50407.0
2024-07-17 13:45:00,216.67,216.83,216.63,216.76,59101.0,212.866,213.0231,212.8267,212.9544,59101.0
2024-07-17 13:50:00,216.77,216.82,216.47,216.57,40043.0,212.9642,213.0133,212.6695,212.7677,40043.0
2024-07-17 13:55:00,216.6,216.83,216.59,216.76,43120.0,212.7972,213.0231,212.7874,212.9544,43120.0
2024-07-17 14:00:00,216.76,216.88,216.66,216.82,40804.0,212.9544,213.0723,212.8561,213.0133,40804.0
2024-07-17 14:05:00,216.82,216.82,216.47,216.69,39321.0,213.0133,213.0133,212.6695,212.8856,39321.0
2024-07-17 14:10:00,216.69,216.85,216.63,216.83,20339.0,212.8856,213.0428,212.8267,213.0231,20339.0
2024-07-17 14:15:00,216.83,216.95,216.77,216.82,114738.0,213.0231,213.141,212.9642,213.0133,114738.0
2024-07-17 14:20:00,216.83,216.9,216.3,216.38,56469.0,213.0231,213.0919,212.5025,212.581,56469.0
2024-07-17 14:25:00,216.4,216.71,216.32,216.59,53034.0,212.6007,212.9053,212.5221,212.7874,53034.0
2024-07-17 14:30:00,216.61,216.67,216.23,216.3,36815.0,212.807,212.866,212.4337,212.5025,36815.0
2024-07-17 14:35:00,216.31,216.43,216.23,216.33,42928.0,212.5123,212.6302,212.4337,212.5319,42928.0
2024-07-17 14:40:00,216.32,216.77,216.3,216.55,65079.0,212.5221,212.9642,212.5025,212.7481,65079.0
2024-07-17 14:45:00,216.56,216.62,216.41,216.42,52784.0,212.7579,212.8168,212.6105,212.6203,52784.0
2024-07-17 14:50:00,216.43,216.51,216.15,216.2,24696.0,212.6302,212.7088,212.3551,212.4042,24696.0
2024-07-17 14:55:00,216.22,216.31,216.12,216.26,62577.0,212.4239,212.5123,212.3256,212.4632,62577.0
2024-07-17 15:00:00,216.26,216.57,216.22,216.54,29421.0,212.4632,212.7677,212.4239,212.7382,29421.0
2024-07-17 15:05:00,216.58,216.74,216.42,216.57,60982.0,212.7775,212.9347,212.6203,212.7677,60982.0
2024-07-17 15:10:00,216.57,216.6,216.45,216.45,44051.0,212.7677,212.7972,212.6498,212.6498,44051.0
2024-07-17 15:15:00,216.43,216.61,216.43,216.57,38989.0,212.6302,212.807,212.6302,212.7677,38989.0
2024-07-17 15:20:00,216.58,216.62,216.37,216.5,61857.0,212.7775,212.8168,212.5712,212.6989,61857.0
2024-07-17 15:25:00,216.52,216.53,216.44,216.47,47777.0,212.7186,212.7284,212.64,212.6695,47777.0
2024-07-17 15:30:00,216.49,216.68,216.39,216.66,60213.0,212.6891,212.8758,212.5909,212.8561,60213.0
2024-07-17 15:35:00,216.66,216.66,216.4,216.49,76866.0,212.8561,212.8561,212.6007,212.6891,76866.0
2024-07-17 15:40:00,216.52,216.52,216.34,216.45,57713.0,212.7186,212.7186,212.5417,212.6498,57713.0
2024-07-17 15:45:00,216.44,216.48,216.16,216.22,78155.0,212.64,212.6793,212.3649,212.4239,78155.0
2024-07-17 15:50:00,216.23,216.59,216.23,216.48,97722.0,212.4337,212.7874,212.4337,212.6793,97722.0
2024-07-17 15:55:00,216.49,216.98,216.38,216.87,347282.0,212.6891,213.1705,212.581,213.0624,347282.0
2024-07-18 09:30:00,215.63,216.64,215.54,215.92,300959.0,211.8442,212.8365,211.7558,212.1291,300959.0
2024-07-18 09:35:00,215.89,216.2,215.64,215.87,161481.0,212.0996,212.4042,211.854,212.08,161481.0
2024-07-18 09:40:00,215.88,216.06,215.56,216.0,96916.0,212.0898,212.2667,211.7754,212.2077,96916.0
2024-07-18 09:45:00,216.01,216.01,214.82,214.88,86195.0,212.2175,212.2175,211.0484,211.1074,86195.0
2024-07-18 09:50:00,214.88,215.44,214.81,214.87,177136.0,211.1074,211.6575,211.0386,211.0976,177136.0
2024-07-18 09:55:00,214.91,215.16,214.53,215.1,106658.0,211.1369,211.3825,210.7635,211.3235,106658.0
2024-07-18 10:00:00,215.09,215.14,214.24,214.3,91575.0,211.3137,211.3628,210.4786,210.5376,91575.0
2024-07-18 10:05:00,214.3,214.59,214.12,214.54,84714.0,210.5376,210.8225,210.3607,210.7734,84714.0
2024-07-18 10:10:00,214.53,214.53,214.21,214.39,86896.0,210.7635,210.7635,210.4491,210.626,86896.0
2024-07-18 10:15:00,214.43,214.53,213.91,213.95,181271.0,210.6653,210.7635,210.1544,210.1937,181271.0
2024-07-18 10:20:00,213.98,214.55,213.92,214.47,111002.0,210.2232,210.7832,210.1642,210.7046,111002.0
2024-07-18 10:25:00,214.45,215.23,214.37,215.23,51001.0,210.6849,211.4512,210.6063,211.4512,51001.0
2024-07-18 10:30:00,215.24,215.43,214.72,214.83,67711.0,211.4611,211.6477,210.9502,211.0583,67711.0
2024-07-18 10:35:00,214.81,214.92,214.27,214.74,41589.0,211.0386,211.1467,210.5081,210.9698,41589.0
2024-07-18 10:40:00,214.74,214.81,214.36,214.43,75257.0,210.9698,211.0386,210.5965,210.6653,75257.0
2024-07-18 10:45:00,214.46,214.5,213.16,213.21,123008.0,210.6948,210.7341,209.4176,209.4667,123008.0
2024-07-18 10:50:00,213.21,213.87,212.94,213.87,89989.0,209.4667,210.1151,209.2014,210.1151,89989.0
2024-07-18 10:55:00,213.85,213.85,213.13,213.22,68386.0,210.0955,210.0955,209.3881,209.4765,68386.0
2024-07-18 11:00:00,213.25,213.68,213.19,213.63,60454.0,209.506,209.9284,209.4471,209.8793,60454.0
2024-07-18 11:05:00,213.64,213.85,213.03,213.04,69266.0,209.8892,210.0955,209.2899,209.2997,69266.0
2024-07-18 11:10:00,213.03,213.19,212.85,213.07,73050.0,209.2899,209.4471,209.113,209.3292,73050.0
2024-07-18 11:15:00,213.11,213.11,212.7,212.74,110580.0,209.3685,209.3685,208.9657,209.005,110580.0
2024-07-18 11:20:00,212.71,212.72,212.21,212.27,104041.0,208.9755,208.9853,208.4843,208.5432,104041.0
2024-07-18 11:25:00,212.28,212.42,211.95,212.09,84300.0,208.553,208.6906,208.2288,208.3664,84300.0
2024-07-18 11:30:00,212.09,212.28,211.6,211.64,103631.0,208.3664,208.553,207.885,207.9243,103631.0
2024-07-18 11:35:00,211.62,211.65,211.32,211.34,89967.0,207.9046,207.9341,207.6099,207.6295,89967.0
2024-07-18 11:40:00,211.34,212.03,211.3,212.0,73083.0,207.6295,208.3074,207.5902,208.2779,73083.0
2024-07-18 11:45:00,212.02,212.07,211.27,211.3,48869.0,208.2976,208.3467,207.5608,207.5902,48869.0
2024-07-18 11:50:00,211.29,211.46,211.05,211.24,48665.0,207.5804,207.7474,207.3446,207.5313,48665.0
2024-07-18 11:55:00,211.25,211.87,211.25,211.84,60135.0,207.5411,208.1502,207.5411,208.1208,60135.0
2024-07-18 12:00:00,211.85,212.04,211.67,211.86,85816.0,208.1306,208.3172,207.9537,208.1404,85816.0
2024-07-18 12:05:00,211.85,211.88,211.47,211.52,48630.0,208.1306,208.1601,207.7573,207.8064,48630.0
2024-07-18 12:10:00,211.54,211.6,211.14,211.16,51521.0,207.826,207.885,207.433,207.4527,51521.0
2024-07-18 12:15:00,211.17,211.21,210.42,210.45,110431.0,207.4625,207.5018,206.7257,206.7552,110431.0
2024-07-18 12:20:00,210.41,210.43,209.84,209.94,114027.0,206.7159,206.7355,206.1559,206.2541,114027.0
2024-07-18 12:25:00,209.91,210.1,209.69,209.89,101925.0,206.2246,206.4113,206.0085,206.205,101925.0
2024-07-18 12:30:00,209.89,211.06,209.83,211.05,91162.0,206.205,207.3544,206.146,207.3446,91162.0
2024-07-18 12:35:00,211.05,211.27,211.05,211.12,52346.0,207.3446,207.5608,207.3446,207.4134,52346.0
2024-07-18 12:40:00,211.11,211.32,210.97,211.23,55435.0,207.4036,207.6099,207.266,207.5215,55435.0
2024-07-18 12:45:00,211.24,211.44,211.15,211.3,27420.0,207.5313,207.7278,207.4429,207.5902,27420.0
2024-07-18 12:50:00,211.33,211.34,210.93,211.01,54714.0,207.6197,207.6295,207.2267,207.3053,54714.0
2024-07-18 12:55:00,211.03,211.11,210.82,211.08,32976.0,207.325,207.4036,207.1187,207.3741,32976.0
2024-07-18 13:00:00,211.09,211.28,211.02,211.09,34649.0,207.3839,207.5706,207.3152,207.3839,34649.0
2024-07-18 13:05:00,211.11,211.25,210.85,210.89,34847.0,207.4036,207.5411,207.1481,207.1874,34847.0
2024-07-18 13:10:00,210.91,211.0,210.75,210.84,26374.0,207.2071,207.2955,207.0499,207.1383,26374.0
2024-07-18 13:15:00,210.84,210.87,210.5,210.53,41139.0,207.1383,207.1678,206.8043,206.8338,41139.0
2024-07-18 13:20:00,210.54,210.94,210.54,210.93,46776.0,206.8436,207.2366,206.8436,207.2267,46776.0
2024-07-18 13:25:00,210.92,211.15,210.85,211.15,33470.0,207.2169,207.4429,207.1481,207.4429,33470.0
2024-07-18 13:30:00,211.13,211.31,211.08,211.28,30024.0,207.4232,207.6001,207.3741,207.5706,30024.0
2024-07-18 13:35:00,211.27,211.3,211.0,211.05,37291.0,207.5608,207.5902,207.2955,207.3446,37291.0
2024-07-18 13:40:00,211.05,211.09,210.34,210.41,66584.0,207.3446,207.3839,206.6471,206.7159,66584.0
2024-07-18 13:45:00,210.42,210.78,210.35,210.7,35846.0,206.7257,207.0794,206.6569,207.0008,35846.0
2024-07-18 13:50:00,210.7,210.71,210.24,210.26,51123.0,207.0008,207.0106,206.5488,206.5685,51123.0
2024-07-18 13:55:00,210.24,210.24,209.78,209.98,60498.0,206.5488,206.5488,206.0969,206.2934,60498.0
2024-07-18 14:00:00,209.98,210.07,209.87,209.97,25252.0,206.2934,206.3818,206.1853,206.2836,25252.0
2024-07-18 14:05:00,209.96,210.2,209.9,210.1,29597.0,206.2738,206.5095,206.2148,206.4113,29597.0
2024-07-18 14:10:00,210.1,210.18,209.79,209.82,50783.0,206.4113,206.4899,206.1067,206.1362,50783.0
2024-07-18 14:15:00,209.83,210.02,209.83,209.9,42484.0,206.146,206.3327,206.146,206.2148,42484.0
2024-07-18 14:20:00,209.91,210.19,209.9,210.11,48184.0,206.2246,206.4997,206.2148,206.4211,48184.0
2024-07-18 14:25:00,210.14,210.14,209.65,209.73,53830.0,206.4506,206.4506,205.9692,206.0478,53830.0
2024-07-18 14:30:00,209.68,209.92,209.67,209.79,35821.0,205.9987,206.2345,205.9889,206.1067,35821.0
2024-07-18 14:35:00,209.77,210.33,209.77,210.17,39967.0,206.0871,206.6373,206.0871,206.4801,39967.0
2024-07-18 14:40:00,210.18,210.23,209.95,209.96,57502.0,206.4899,206.539,206.2639,206.2738,57502.0
2024-07-18 14:45:00,209.94,210.27,209.86,209.94,47891.0,206.2541,206.5783,206.1755,206.2541,47891.0
2024-07-18 14:50:00,209.98,210.26,209.94,210.19,66458.0,206.2934,206.5685,206.2541,206.4997,66458.0
2024-07-18 14:55:00,210.22,210.32,210.08,210.16,58115.0,206.5292,206.6274,206.3917,206.4702,58115.0
2024-07-18 15:00:00,210.14,210.24,209.94,210.01,51968.0,206.4506,206.5488,206.2541,206.3229,51968.0
2024-07-18 15:05:00,210.06,210.16,209.94,210.05,41662.0,206.372,206.4702,206.2541,206.3622,41662.0
2024-07-18 15:10:00,210.05,210.07,209.62,209.76,62978.0,206.3622,206.3818,205.9397,206.0773,62978.0
2024-07-18 15:15:00,209.78,210.01,209.73,209.78,51326.0,206.0969,206.3229,206.0478,206.0969,51326.0
2024-07-18 15:20:00,209.79,209.8,209.23,209.28,88592.0,206.1067,206.1166,205.5566,205.6057,88592.0
2024-07-18 15:25:00,209.28,209.62,209.23,209.41,105956.0,205.6057,205.9397,205.5566,205.7334,105956.0
2024-07-18 15:30:00,209.39,209.86,209.34,209.86,69868.0,205.7138,206.1755,205.6646,206.1755,69868.0
2024-07-18 15:35:00,209.88,210.3,209.86,210.28,77364.0,206.1952,206.6078,206.1755,206.5881,77364.0
2024-07-18 15:40:00,210.31,210.39,209.81,209.92,88907.0,206.6176,206.6962,206.1264,206.2345,88907.0
2024-07-18 15:45:00,209.94,210.17,209.87,210.16,119857.0,206.2541,206.4801,206.1853,206.4702,119857.0
2024-07-18 15:50:00,210.17,210.54,209.97,210.08,138368.0,206.4801,206.8436,206.2836,206.3917,138368.0
2024-07-18 15:55:00,210.07,210.16,209.42,209.97,591823.0,206.3818,206.4702,205.7432,206.2836,591823.0
2024-07-19 09:30:00,211.2,211.26,208.92,210.1,807444.0,207.492,207.5509,205.252,206.4113,807444.0
2024-07-19 09:35:00,210.16,210.92,209.81,210.92,79092.0,206.4702,207.2169,206.1264,207.2169,79092.0
2024-07-19 09:40:00,210.88,211.58,210.71,211.4,101925.0,207.1776,207.8653,207.0106,207.6885,101925.0
2024-07-19 09:45:00,211.41,211.53,211.07,211.3,85929.0,207.6983,207.8162,207.3643,207.5902,85929.0
2024-07-19 09:50:00,211.3,211.48,210.65,211.43,72218.0,207.5902,207.7671,206.9516,207.718,72218.0
2024-07-19 09:55:00,211.43,212.17,211.39,212.0,103510.0,207.718,208.445,207.6787,208.2779,103510.0
2024-07-19 10:00:00,212.04,212.35,211.89,212.05,83841.0,208.3172,208.6218,208.1699,208.3271,83841.0
2024-07-19 10:05:00,212.03,212.22,211.47,211.97,63417.0,208.3074,208.4941,207.7573,208.2485,63417.0
2024-07-19 10:10:00,212.04,212.05,211.54,211.56,37898.0,208.3172,208.3271,207.826,207.8457,37898.0
2024-07-19 10:15:00,211.56,211.9,211.51,211.86,40487.0,207.8457,208.1797,207.7965,208.1404,40487.0
2024-07-19 10:20:00,211.88,212.06,211.54,211.74,39372.0,208.1601,208.3369,207.826,208.0225,39372.0
2024-07-19 10:25:00,211.7,211.9,211.11,211.11,63152.0,207.9832,208.1797,207.4036,207.4036,63152.0
2024-07-19 10:30:00,211.09,211.22,210.62,210.96,101619.0,207.3839,207.5116,206.9222,207.2562,101619.0
2024-07-19 10:35:00,210.99,211.43,210.85,211.41,75917.0,207.2857,207.718,207.1481,207.6983,75917.0
2024-07-19 10:40:00,211.43,211.5,211.04,211.18,64401.0,207.718,207.7867,207.3348,207.4723,64401.0
2024-07-19 10:45:00,211.18,211.39,211.14,211.15,40368.0,207.4723,207.6787,207.433,207.4429,40368.0
2024-07-19 10:50:00,211.13,211.48,210.89,211.43,86271.0,207.4232,207.7671,207.1874,207.718,86271.0
2024-07-19 10:55:00,211.43,211.43,211.06,211.11,56360.0,207.718,207.718,207.3544,207.4036,56360.0
2024-07-19 11:00:00,211.1,211.26,210.57,210.57,54674.0,207.3937,207.5509,206.8731,206.8731,54674.0
2024-07-19 11:05:00,210.55,210.97,210.38,210.91,33776.0,206.8534,207.266,206.6864,207.2071,33776.0
2024-07-19 11:10:00,210.91,211.19,210.48,210.51,49394.0,207.2071,207.4822,206.7846,206.8141,49394.0
2024-07-19 11:15:00,210.51,210.82,210.37,210.65,43732.0,206.8141,207.1187,206.6766,206.9516,43732.0
2024-07-19 11:20:00,210.64,210.81,210.36,210.49,54525.0,206.9418,207.1088,206.6667,206.7945,54525.0
2024-07-19 11:25:00,210.5,210.5,210.31,210.36,47522.0,206.8043,206.8043,206.6176,206.6667,47522.0
2024-07-19 11:30:00,210.36,210.48,210.09,210.42,36660.0,206.6667,206.7846,206.4015,206.7257,36660.0
2024-07-19 11:35:00,210.44,210.71,210.42,210.69,40117.0,206.7453,207.0106,206.7257,206.9909,40117.0
2024-07-19 11:40:00,210.68,210.7,210.41,210.42,40831.0,206.9811,207.0008,206.7159,206.7257,40831.0
2024-07-19 11:45:00,210.42,210.42,210.18,210.35,55076.0,206.7257,206.7257,206.4899,206.6569,55076.0
2024-07-19 11:50:00,210.36,210.5,210.1,210.11,35341.0,206.6667,206.8043,206.4113,206.4211,35341.0
2024-07-19 11:55:00,210.1,210.64,210.07,210.63,62535.0,206.4113,206.9418,206.3818,206.932,62535.0
2024-07-19 12:00:00,210.64,211.35,210.64,211.31,32579.0,206.9418,207.6394,206.9418,207.6001,32579.0
2024-07-19 12:05:00,211.3,211.52,211.29,211.3,62006.0,207.5902,207.8064,207.5804,207.5902,62006.0
2024-07-19 12:10:00,211.32,211.32,211.03,211.16,26763.0,207.6099,207.6099,207.325,207.4527,26763.0
2024-07-19 12:15:00,211.19,211.35,211.18,211.3,24503.0,207.4822,207.6394,207.4723,207.5902,24503.0
2024-07-19 12:20:00,211.31,211.32,210.91,210.94,27024.0,207.6001,207.6099,207.2071,207.2366,27024.0
2024-07-19 12:25:00,210.98,211.0,210.68,210.7,34318.0,207.2759,207.2955,206.9811,207.0008,34318.0
2024-07-19 12:30:00,210.7,210.75,210.55,210.7,19235.0,207.0008,207.0499,206.8534,207.0008,19235.0
2024-07-19 12:35:00,210.7,210.78,210.35,210.45,31932.0,207.0008,207.0794,206.6569,206.7552,31932.0
2024-07-19 12:40:00,210.48,210.64,210.39,210.39,21050.0,206.7846,206.9418,206.6962,206.6962,21050.0
2024-07-19 12:45:00,210.38,210.39,210.16,210.3,20120.0,206.6864,206.6962,206.4702,206.6078,20120.0
2024-07-19 12:50:00,210.3,210.4,210.08,210.17,16864.0,206.6078,206.706,206.3917,206.4801,16864.0
2024-07-19 12:55:00,210.15,210.39,210.15,210.25,20831.0,206.4604,206.6962,206.4604,206.5587,20831.0
2024-07-19 13:00:00,210.25,210.26,209.97,210.07,24473.0,206.5587,206.5685,206.2836,206.3818,24473.0
2024-07-19 13:05:00,210.1,210.3,210.08,210.26,20069.0,206.4113,206.6078,206.3917,206.5685,20069.0
2024-07-19 13:10:00,210.27,210.28,210.11,210.17,21737.0,206.5783,206.5881,206.4211,206.4801,21737.0
2024-07-19 13:15:00,210.18,210.23,209.98,210.1,19944.0,206.4899,206.539,206.2934,206.4113,19944.0
2024-07-19 13:20:00,210.1,210.17,209.79,209.89,34748.0,206.4113,206.4801,206.1067,206.205,34748.0
2024-07-19 13:25:00,209.88,210.23,209.88,210.1,27221.0,206.1952,206.539,206.1952,206.4113,27221.0
2024-07-19 13:30:00,210.09,210.2,210.03,210.14,33625.0,206.4015,206.5095,206.3425,206.4506,33625.0
2024-07-19 13:35:00,210.17,210.39,210.1,210.28,22765.0,206.4801,206.6962,206.4113,206.5881,22765.0
2024-07-19 13:40:00,210.3,210.3,209.87,209.89,35690.0,206.6078,206.6078,206.1853,206.205,35690.0
2024-07-19 13:45:00,209.91,210.14,209.89,210.07,20647.0,206.2246,206.4506,206.205,206.3818,20647.0
2024-07-19 13:50:00,210.08,210.16,209.97,210.14,20805.0,206.3917,206.4702,206.2836,206.4506,20805.0
2024-07-19 13:55:00,210.14,210.32,210.13,210.27,21513.0,206.4506,206.6274,206.4408,206.5783,21513.0
2024-07-19 14:00:00,210.26,210.26,210.0,210.09,18325.0,206.5685,206.5685,206.3131,206.4015,18325.0
2024-07-19 14:05:00,210.09,210.14,210.02,210.07,17165.0,206.4015,206.4506,206.3327,206.3818,17165.0
2024-07-19 14:10:00,210.06,210.17,210.01,210.12,19113.0,206.372,206.4801,206.3229,206.431,19113.0
2024-07-19 14:15:00,210.14,210.33,210.13,210.23,19331.0,206.4506,206.6373,206.4408,206.539,19331.0
2024-07-19 14:20:00,210.23,210.25,210.13,210.18,22937.0,206.539,206.5587,206.4408,206.4899,22937.0
2024-07-19 14:25:00,210.18,210.21,209.86,209.89,26964.0,206.4899,206.5194,206.1755,206.205,26964.0
2024-07-19 14:30:00,209.91,210.05,209.78,210.05,61839.0,206.2246,206.3622,206.0969,206.3622,61839.0
2024-07-19 14:35:00,210.05,210.14,209.74,209.82,32355.0,206.3622,206.4506,206.0576,206.1362,32355.0
2024-07-19 14:40:00,209.79,209.85,209.57,209.57,29716.0,206.1067,206.1657,205.8906,205.8906,29716.0
2024-07-19 14:45:00,209.58,209.87,209.58,209.85,18823.0,205.9004,206.1853,205.9004,206.1657,18823.0
2024-07-19 14:50:00,209.95,210.06,209.74,209.89,63516.0,206.2639,206.372,206.0576,206.205,63516.0
2024-07-19 14:55:00,209.88,209.99,209.81,209.91,25180.0,206.1952,206.3032,206.1264,206.2246,25180.0
2024-07-19 15:00:00,209.9,210.4,209.87,210.4,36368.0,206.2148,206.706,206.1853,206.706,36368.0
2024-07-19 15:05:00,210.42,210.44,210.05,210.07,40148.0,206.7257,206.7453,206.3622,206.3818,40148.0
2024-07-19 15:10:00,210.08,210.4,210.06,210.34,43503.0,206.3917,206.706,206.372,206.6471,43503.0
2024-07-19 15:15:00,210.36,210.43,210.28,210.35,32728.0,206.6667,206.7355,206.5881,206.6569,32728.0
2024-07-19 15:20:00,210.34,210.37,210.21,210.3,30121.0,206.6471,206.6766,206.5194,206.6078,30121.0
2024-07-19 15:25:00,210.3,210.37,210.14,210.16,28806.0,206.6078,206.6766,206.4506,206.4702,28806.0
2024-07-19 15:30:00,210.16,210.18,209.74,209.76,43982.0,206.4702,206.4899,206.0576,206.0773,43982.0
2024-07-19 15:35:00,209.78,209.91,209.47,209.58,48693.0,206.0969,206.2246,205.7924,205.9004,48693.0
2024-07-19 15:40:00,209.58,209.69,209.42,209.45,54102.0,205.9004,206.0085,205.7432,205.7727,54102.0
2024-07-19 15:45:00,209.47,209.53,209.33,209.42,89108.0,205.7924,205.8513,205.6548,205.7432,89108.0
2024-07-19 15:50:00,209.43,209.65,209.39,209.53,119312.0,205.7531,205.9692,205.7138,205.8513,119312.0
2024-07-19 15:55:00,209.51,209.9,209.29,209.86,415151.0,205.8317,206.2148,205.6155,206.1755,415151.0
2024-07-22 09:30:00,210.46,211.91,210.08,211.51,268804.0,206.765,208.1895,206.3917,207.7965,268804.0
2024-07-22 09:35:00,211.5,211.86,210.99,211.05,131987.0,207.7867,208.1404,207.2857,207.3446,131987.0
2024-07-22 09:40:00,211.02,212.17,211.02,211.34,105927.0,207.3152,208.445,207.3152,207.6295,105927.0
2024-07-22 09:45:00,211.38,211.85,211.29,211.6,91063.0,207.6688,208.1306,207.5804,207.885,91063.0
2024-07-22 09:50:00,211.61,211.84,211.18,211.36,77912.0,207.8948,208.1208,207.4723,207.6492,77912.0
2024-07-22 09:55:00,211.32,211.5,210.72,210.82,94906.0,207.6099,207.7867,207.0204,207.1187,94906.0
2024-07-22 10:00:00,210.83,210.99,210.53,210.67,97914.0,207.1285,207.2857,206.8338,206.9713,97914.0
2024-07-22 10:05:00,210.64,210.91,210.25,210.32,80809.0,206.9418,207.2071,206.5587,206.6274,80809.0
2024-07-22 10:10:00,210.31,210.84,210.17,210.73,78203.0,206.6176,207.1383,206.4801,207.0302,78203.0
2024-07-22 10:15:00,210.7,210.73,210.54,210.71,41314.0,207.0008,207.0302,206.8436,207.0106,41314.0
2024-07-22 10:20:00,210.74,211.21,210.69,211.16,43007.0,207.0401,207.5018,206.9909,207.4527,43007.0
2024-07-22 10:25:00,211.15,211.3,210.84,211.01,55345.0,207.4429,207.5902,207.1383,207.3053,55345.0
2024-07-22 10:30:00,211.0,211.8,210.97,211.71,79178.0,207.2955,208.0815,207.266,207.993,79178.0
2024-07-22 10:35:00,211.73,211.91,211.54,211.54,50863.0,208.0127,208.1895,207.826,207.826,50863.0
2024-07-22 10:40:00,211.56,211.63,211.16,211.34,53351.0,207.8457,207.9144,207.4527,207.6295,53351.0
2024-07-22 10:45:00,211.35,211.45,210.89,210.91,36671.0,207.6394,207.7376,207.1874,207.2071,36671.0
2024-07-22 10:50:00,210.88,210.88,210.41,210.41,49577.0,207.1776,207.1776,206.7159,206.7159,49577.0
2024-07-22 10:55:00,210.42,210.88,210.34,210.88,31774.0,206.7257,207.1776,206.6471,207.1776,31774.0
2024-07-22 11:00:00,210.97,211.22,210.87,211.04,35055.0,207.266,207.5116,207.1678,207.3348,35055.0
2024-07-22 11:05:00,211.01,211.01,210.68,210.9,29452.0,207.3053,207.3053,206.9811,207.1973,29452.0
2024-07-22 11:10:00,210.91,210.97,210.5,210.88,71675.0,207.2071,207.266,206.8043,207.1776,71675.0
2024-07-22 11:15:00,210.88,210.94,210.62,210.64,30626.0,207.1776,207.2366,206.9222,206.9418,30626.0
2024-07-22 11:20:00,210.65,210.76,210.54,210.62,26290.0,206.9516,207.0597,206.8436,206.9222,26290.0
2024-07-22 11:25:00,210.61,210.97,210.58,210.82,29172.0,206.9123,207.266,206.8829,207.1187,29172.0
2024-07-22 11:30:00,210.81,210.9,210.6,210.71,19442.0,207.1088,207.1973,206.9025,207.0106,19442.0
2024-07-22 11:35:00,210.72,210.79,210.59,210.63,21534.0,207.0204,207.0892,206.8927,206.932,21534.0
2024-07-22 11:40:00,210.64,210.87,210.46,210.8,41897.0,206.9418,207.1678,206.765,207.099,41897.0
2024-07-22 11:45:00,210.77,210.88,210.63,210.63,21795.0,207.0695,207.1776,206.932,206.932,21795.0
2024-07-22 11:50:00,210.6,210.69,210.55,210.67,35840.0,206.9025,206.9909,206.8534,206.9713,35840.0
2024-07-22 11:55:00,210.66,210.72,210.36,210.37,23669.0,206.9615,207.0204,206.6667,206.6766,23669.0
2024-07-22 12:00:00,210.39,211.1,210.39,210.85,28323.0,206.6962,207.3937,206.6962,207.1481,28323.0
2024-07-22 12:05:00,210.85,211.16,210.84,211.07,22801.0,207.1481,207.4527,207.1383,207.3643,22801.0
2024-07-22 12:10:00,211.04,211.08,210.9,211.0,11725.0,207.3348,207.3741,207.1973,207.2955,11725.0
2024-07-22 12:15:00,211.03,211.08,210.96,211.0,20108.0,207.325,207.3741,207.2562,207.2955,20108.0
2024-07-22 12:20:00,211.01,211.04,210.76,210.77,17262.0,207.3053,207.3348,207.0597,207.0695,17262.0
2024-07-22 12:25:00,210.76,210.88,210.72,210.73,27854.0,207.0597,207.1776,207.0204,207.0302,27854.0
2024-07-22 12:30:00,210.71,210.71,210.45,210.59,27596.0,207.0106,207.0106,206.7552,206.8927,27596.0
2024-07-22 12:35:00,210.59,210.88,210.55,210.8,20969.0,206.8927,207.1776,206.8534,207.099,20969.0
2024-07-22 12:40:00,210.78,210.78,210.65,210.66,13880.0,207.0794,207.0794,206.9516,206.9615,13880.0
2024-07-22 12:45:00,210.66,210.68,210.5,210.6,9461.0,206.9615,206.9811,206.8043,206.9025,9461.0
2024-07-22 12:50:00,210.57,211.07,210.5,211.03,18483.0,206.8731,207.3643,206.8043,207.325,18483.0
2024-07-22 12:55:00,211.04,211.21,210.94,210.98,19630.0,207.3348,207.5018,207.2366,207.2759,19630.0
2024-07-22 13:00:00,211.0,211.24,210.97,211.24,21101.0,207.2955,207.5313,207.266,207.5313,21101.0
2024-07-22 13:05:00,211.26,211.3,211.15,211.16,14783.0,207.5509,207.5902,207.4429,207.4527,14783.0
2024-07-22 13:10:00,211.14,211.14,210.99,211.05,25041.0,207.433,207.433,207.2857,207.3446,25041.0
2024-07-22 13:15:00,211.06,211.11,210.96,211.07,28747.0,207.3544,207.4036,207.2562,207.3643,28747.0
2024-07-22 13:20:00,211.1,211.13,210.91,211.0,14786.0,207.3937,207.4232,207.2071,207.2955,14786.0
2024-07-22 13:25:00,211.02,211.11,210.72,210.73,22038.0,207.3152,207.4036,207.0204,207.0302,22038.0
2024-07-22 13:30:00,210.77,210.96,210.71,210.96,31778.0,207.0695,207.2562,207.0106,207.2562,31778.0
2024-07-22 13:35:00,210.95,210.95,210.6,210.7,37904.0,207.2464,207.2464,206.9025,207.0008,37904.0
2024-07-22 13:40:00,210.71,210.74,210.6,210.61,18650.0,207.0106,207.0401,206.9025,206.9123,18650.0
2024-07-22 13:45:00,210.6,210.66,210.52,210.53,23257.0,206.9025,206.9615,206.8239,206.8338,23257.0
2024-07-22 13:50:00,210.51,210.52,210.23,210.32,34132.0,206.8141,206.8239,206.539,206.6274,34132.0
2024-07-22 13:55:00,210.35,210.5,210.3,210.44,22893.0,206.6569,206.8043,206.6078,206.7453,22893.0
2024-07-22 14:00:00,210.46,210.48,210.28,210.28,24767.0,206.765,206.7846,206.5881,206.5881,24767.0
2024-07-22 14:05:00,210.27,210.27,210.09,210.1,21701.0,206.5783,206.5783,206.4015,206.4113,21701.0
2024-07-22 14:10:00,210.09,210.09,209.71,209.94,60196.0,206.4015,206.4015,206.0282,206.2541,60196.0
2024-07-22 14:15:00,209.94,210.1,209.93,210.02,22134.0,206.2541,206.4113,206.2443,206.3327,22134.0
2024-07-22 14:20:00,210.01,210.29,209.98,210.21,31518.0,206.3229,206.598,206.2934,206.5194,31518.0
2024-07-22 14:25:00,210.23,210.3,210.02,210.02,18938.0,206.539,206.6078,206.3327,206.3327,18938.0
2024-07-22 14:30:00,210.03,210.13,209.97,210.06,26755.0,206.3425,206.4408,206.2836,206.372,26755.0
2024-07-22 14:35:00,210.09,210.44,210.07,210.43,23489.0,206.4015,206.7453,206.3818,206.7355,23489.0
2024-07-22 14:40:00,210.43,210.57,210.42,210.53,36203.0,206.7355,206.8731,206.7257,206.8338,36203.0
2024-07-22 14:45:00,210.53,210.54,210.33,210.33,23456.0,206.8338,206.8436,206.6373,206.6373,23456.0
2024-07-22 14:50:00,210.32,210.39,210.24,210.24,20586.0,206.6274,206.6962,206.5488,206.5488,20586.0
2024-07-22 14:55:00,210.24,210.26,210.16,210.17,25511.0,206.5488,206.5685,206.4702,206.4801,25511.0
2024-07-22 15:00:00,210.17,210.18,209.87,210.02,26336.0,206.4801,206.4899,206.1853,206.3327,26336.0
2024-07-22 15:05:00,210.01,210.15,209.96,210.07,30223.0,206.3229,206.4604,206.2738,206.3818,30223.0
2024-07-22 15:10:00,210.06,210.14,209.91,209.91,27509.0,206.372,206.4506,206.2246,206.2246,27509.0
2024-07-22 15:15:00,209.93,210.05,209.92,209.96,42042.0,206.2443,206.3622,206.2345,206.2738,42042.0
2024-07-22 15:20:00,209.96,210.33,209.92,210.32,44093.0,206.2738,206.6373,206.2345,206.6274,44093.0
2024-07-22 15:25:00,210.33,210.36,210.18,210.32,47091.0,206.6373,206.6667,206.4899,206.6274,47091.0
2024-07-22 15:30:00,210.33,210.61,210.28,210.57,36585.0,206.6373,206.9123,206.5881,206.8731,36585.0
2024-07-22 15:35:00,210.55,210.7,210.48,210.65,60474.0,206.8534,207.0008,206.7846,206.9516,60474.0
2024-07-22 15:40:00,210.63,210.64,210.34,210.34,52384.0,206.932,206.9418,206.6471,206.6471,52384.0
2024-07-22 15:45:00,210.34,210.37,210.14,210.14,57027.0,206.6471,206.6766,206.4506,206.4506,57027.0
2024-07-22 15:50:00,210.13,210.57,210.13,210.57,87205.0,206.4408,206.8731,206.4408,206.8731,87205.0
2024-07-22 15:55:00,210.63,210.75,210.09,210.28,563344.0,206.932,207.0499,206.4015,206.5881,563344.0
2024-07-23 09:30:00,211.02,211.25,210.04,210.16,129742.0,207.3152,207.5411,206.3524,206.4702,129742.0
2024-07-23 09:35:00,210.16,210.32,209.63,210.14,60163.0,206.4702,206.6274,205.9496,206.4506,60163.0
2024-07-23 09:40:00,210.15,210.3,209.68,209.68,36879.0,206.4604,206.6078,205.9987,205.9987,36879.0
2024-07-23 09:45:00,209.67,209.95,209.35,209.54,62810.0,205.9889,206.2639,205.6745,205.8611,62810.0
2024-07-23 09:50:00,209.6,210.08,209.59,209.75,33428.0,205.9201,206.3917,205.9103,206.0674,33428.0
2024-07-23 09:55:00,209.75,210.38,209.75,210.34,48214.0,206.0674,206.6864,206.0674,206.6471,48214.0
2024-07-23 10:00:00,210.32,211.03,210.19,210.98,46606.0,206.6274,207.325,206.4997,207.2759,46606.0
2024-07-23 10:05:00,211.04,211.1,210.55,210.56,38410.0,207.3348,207.3937,206.8534,206.8632,38410.0
2024-07-23 10:10:00,210.53,211.02,210.27,211.02,54877.0,206.8338,207.3152,206.5783,207.3152,54877.0
2024-07-23 10:15:00,211.01,211.02,210.48,210.48,41126.0,207.3053,207.3152,206.7846,206.7846,41126.0
2024-07-23 10:20:00,210.53,210.67,210.27,210.39,33927.0,206.8338,206.9713,206.5783,206.6962,33927.0
2024-07-23 10:25:00,210.4,210.5,210.28,210.37,22791.0,206.706,206.8043,206.5881,206.6766,22791.0
2024-07-23 10:30:00,210.38,211.15,210.34,210.96,50012.0,206.6864,207.4429,206.6471,207.2562,50012.0
2024-07-23 10:35:00,210.92,210.98,210.37,210.37,40029.0,207.2169,207.2759,206.6766,206.6766,40029.0
2024-07-23 10:40:00,210.38,210.65,210.34,210.61,26386.0,206.6864,206.9516,206.6471,206.9123,26386.0
2024-07-23 10:45:00,210.64,210.67,210.29,210.5,52523.0,206.9418,206.9713,206.598,206.8043,52523.0
2024-07-23 10:50:00,210.48,210.49,210.16,210.17,39947.0,206.7846,206.7945,206.4702,206.4801,39947.0
2024-07-23 10:55:00,210.18,210.33,210.12,210.28,37496.0,206.4899,206.6373,206.431,206.5881,37496.0
2024-07-23 11:00:00,210.31,210.8,210.29,210.61,37029.0,206.6176,207.099,206.598,206.9123,37029.0
2024-07-23 11:05:00,210.61,210.61,210.37,210.46,18207.0,206.9123,206.9123,206.6766,206.765,18207.0
2024-07-23 11:10:00,210.44,210.55,210.32,210.34,33264.0,206.7453,206.8534,206.6274,206.6471,33264.0
2024-07-23 11:15:00,210.37,210.5,210.23,210.5,36968.0,206.6766,206.8043,206.539,206.8043,36968.0
2024-07-23 11:20:00,210.52,210.53,210.21,210.4,42295.0,206.8239,206.8338,206.5194,206.706,42295.0
2024-07-23 11:25:00,210.36,210.67,210.36,210.52,21032.0,206.6667,206.9713,206.6667,206.8239,21032.0
2024-07-23 11:30:00,210.51,210.86,210.48,210.81,39242.0,206.8141,207.158,206.7846,207.1088,39242.0
2024-07-23 11:35:00,210.83,210.89,210.57,210.82,27354.0,207.1285,207.1874,206.8731,207.1187,27354.0
2024-07-23 11:40:00,210.8,210.96,210.79,210.91,30526.0,207.099,207.2562,207.0892,207.2071,30526.0
2024-07-23 11:45:00,210.93,211.2,210.82,211.09,49410.0,207.2267,207.492,207.1187,207.3839,49410.0
2024-07-23 11:50:00,211.08,211.09,210.79,210.91,35232.0,207.3741,207.3839,207.0892,207.2071,35232.0
2024-07-23 11:55:00,210.88,211.08,210.76,211.08,22776.0,207.1776,207.3741,207.0597,207.3741,22776.0
2024-07-23 12:00:00,211.09,211.48,211.06,211.42,54074.0,207.3839,207.7671,207.3544,207.7081,54074.0
2024-07-23 12:05:00,211.44,211.45,211.19,211.33,36138.0,207.7278,207.7376,207.4822,207.6197,36138.0
2024-07-23 12:10:00,211.34,211.34,210.98,211.04,45217.0,207.6295,207.6295,207.2759,207.3348,45217.0
2024-07-23 12:15:00,211.07,211.19,210.96,211.09,17016.0,207.3643,207.4822,207.2562,207.3839,17016.0
2024-07-23 12:20:00,211.17,211.35,210.84,210.89,30553.0,207.4625,207.6394,207.1383,207.1874,30553.0
2024-07-23 12:25:00,210.9,210.91,210.74,210.91,17367.0,207.1973,207.2071,207.0401,207.2071,17367.0
2024-07-23 12:30:00,210.88,210.88,210.57,210.61,12853.0,207.1776,207.1776,206.8731,206.9123,12853.0
2024-07-23 12:35:00,210.6,210.73,210.54,210.6,13850.0,206.9025,207.0302,206.8436,206.9025,13850.0
2024-07-23 12:40:00,210.65,210.87,210.64,210.73,23866.0,206.9516,207.1678,206.9418,207.0302,23866.0
2024-07-23 12:45:00,210.75,210.8,210.69,210.75,10723.0,207.0499,207.099,206.9909,207.0499,10723.0
2024-07-23 12:50:00,210.76,210.79,210.65,210.74,10979.0,207.0597,207.0892,206.9516,207.0401,10979.0
2024-07-23 12:55:00,210.73,210.73,210.48,210.66,19965.0,207.0302,207.0302,206.7846,206.9615,19965.0
2024-07-23 13:00:00,210.67,210.82,210.66,210.77,12455.0,206.9713,207.1187,206.9615,207.0695,12455.0
2024-07-23 13:05:00,210.76,210.87,210.7,210.79,16116.0,207.0597,207.1678,207.0008,207.0892,16116.0
2024-07-23 13:10:00,210.78,210.9,210.78,210.81,13981.0,207.0794,207.1973,207.0794,207.1088,13981.0
2024-07-23 13:15:00,210.83,210.83,210.52,210.53,13338.0,207.1285,207.1285,206.8239,206.8338,13338.0
2024-07-23 13:20:00,210.53,210.53,210.38,210.4,18701.0,206.8338,206.8338,206.6864,206.706,18701.0
2024-07-23 13:25:00,210.41,210.46,210.28,210.39,16357.0,206.7159,206.765,206.5881,206.6962,16357.0
2024-07-23 13:30:00,210.37,210.37,210.05,210.09,25762.0,206.6766,206.6766,206.3622,206.4015,25762.0
2024-07-23 13:35:00,210.07,210.5,210.02,210.48,35184.0,206.3818,206.8043,206.3327,206.7846,35184.0
2024-07-23 13:40:00,210.47,210.56,210.29,210.53,29942.0,206.7748,206.8632,206.598,206.8338,29942.0
2024-07-23 13:45:00,210.53,210.8,210.47,210.76,21351.0,206.8338,207.099,206.7748,207.0597,21351.0
2024-07-23 13:50:00,210.79,210.82,210.67,210.73,16835.0,207.0892,207.1187,206.9713,207.0302,16835.0
2024-07-23 13:55:00,210.75,210.81,210.67,210.72,15217.0,207.0499,207.1088,206.9713,207.0204,15217.0
2024-07-23 14:00:00,210.71,210.95,210.52,210.93,48943.0,207.0106,207.2464,206.8239,207.2267,48943.0
2024-07-23 14:05:00,210.92,210.93,210.66,210.66,22718.0,207.2169,207.2267,206.9615,206.9615,22718.0
2024-07-23 14:10:00,210.66,210.78,210.64,210.73,18568.0,206.9615,207.0794,206.9418,207.0302,18568.0
2024-07-23 14:15:00,210.71,210.83,210.69,210.82,20483.0,207.0106,207.1285,206.9909,207.1187,20483.0
2024-07-23 14:20:00,210.81,210.9,210.79,210.88,14780.0,207.1088,207.1973,207.0892,207.1776,14780.0
2024-07-23 14:25:00,210.89,210.91,210.72,210.76,15918.0,207.1874,207.2071,207.0204,207.0597,15918.0
2024-07-23 14:30:00,210.8,210.97,210.8,210.96,24189.0,207.099,207.266,207.099,207.2562,24189.0
2024-07-23 14:35:00,210.96,211.0,210.84,210.87,16926.0,207.2562,207.2955,207.1383,207.1678,16926.0
2024-07-23 14:40:00,210.87,210.88,210.75,210.75,10434.0,207.1678,207.1776,207.0499,207.0499,10434.0
2024-07-23 14:45:00,210.75,211.06,210.73,210.97,25880.0,207.0499,207.3544,207.0302,207.266,25880.0
2024-07-23 14:50:00,210.97,210.97,210.79,210.79,21680.0,207.266,207.266,207.0892,207.0892,21680.0
2024-07-23 14:55:00,210.77,210.89,210.75,210.75,16226.0,207.0695,207.1874,207.0499,207.0499,16226.0
2024-07-23 15:00:00,210.75,210.75,210.57,210.6,22857.0,207.0499,207.0499,206.8731,206.9025,22857.0
2024-07-23 15:05:00,210.6,210.73,210.59,210.68,31335.0,206.9025,207.0302,206.8927,206.9811,31335.0
2024-07-23 15:10:00,210.68,210.82,210.61,210.61,16186.0,206.9811,207.1187,206.9123,206.9123,16186.0
2024-07-23 15:15:00,210.58,210.65,210.47,210.47,30742.0,206.8829,206.9516,206.7748,206.7748,30742.0
2024-07-23 15:20:00,210.48,210.71,210.43,210.69,51097.0,206.7846,207.0106,206.7355,206.9909,51097.0
2024-07-23 15:25:00,210.68,210.76,210.6,210.62,23859.0,206.9811,207.0597,206.9025,206.9222,23859.0
2024-07-23 15:30:00,210.62,210.76,210.57,210.72,43699.0,206.9222,207.0597,206.8731,207.0204,43699.0
2024-07-23 15:35:00,210.74,210.78,210.62,210.67,21768.0,207.0401,207.0794,206.9222,206.9713,21768.0
2024-07-23 15:40:00,210.68,210.68,210.4,210.54,50713.0,206.9811,206.9811,206.706,206.8436,50713.0
2024-07-23 15:45:00,210.54,210.66,210.49,210.64,34525.0,206.8436,206.9615,206.7945,206.9418,34525.0
2024-07-23 15:50:00,210.65,210.79,210.35,210.37,71423.0,206.9516,207.0892,206.6569,206.6766,71423.0
2024-07-23 15:55:00,210.36,210.36,209.99,210.34,277355.0,206.6667,206.6667,206.3032,206.6471,277355.0
2024-07-24 09:30:00,209.55,211.78,209.55,211.77,272357.0,205.871,208.0618,205.871,208.052,272357.0
2024-07-24 09:35:00,211.76,211.82,211.2,211.69,112557.0,208.0422,208.1011,207.492,207.9734,112557.0
2024-07-24 09:40:00,211.7,211.8,211.38,211.73,98414.0,207.9832,208.0815,207.6688,208.0127,98414.0
2024-07-24 09:45:00,211.74,212.03,210.28,210.3,110351.0,208.0225,208.3074,206.5881,206.6078,110351.0
2024-07-24 09:50:00,210.29,210.81,210.15,210.47,95751.0,206.598,207.1088,206.4604,206.7748,95751.0
2024-07-24 09:55:00,210.43,210.49,209.87,210.15,55609.0,206.7355,206.7945,206.1853,206.4604,55609.0
2024-07-24 10:00:00,210.18,210.28,209.7,209.76,43740.0,206.4899,206.5881,206.0183,206.0773,43740.0
2024-07-24 10:05:00,209.75,209.86,209.56,209.81,38822.0,206.0674,206.1755,205.8808,206.1264,38822.0
2024-07-24 10:10:00,209.83,209.95,209.57,209.76,36747.0,206.146,206.2639,205.8906,206.0773,36747.0
2024-07-24 10:15:00,209.72,210.12,209.64,209.98,41702.0,206.038,206.431,205.9594,206.2934,41702.0
2024-07-24 10:20:00,209.96,210.1,209.86,209.89,32040.0,206.2738,206.4113,206.1755,206.205,32040.0
2024-07-24 10:25:00,209.89,210.1,209.81,210.1,33141.0,206.205,206.4113,206.1264,206.4113,33141.0
2024-07-24 10:30:00,210.1,210.12,209.86,209.87,35527.0,206.4113,206.431,206.1755,206.1853,35527.0
2024-07-24 10:35:00,209.88,210.0,209.75,210.0,39745.0,206.1952,206.3131,206.0674,206.3131,39745.0
2024-07-24 10:40:00,210.0,210.04,209.82,209.97,25627.0,206.3131,206.3524,206.1362,206.2836,25627.0
2024-07-24 10:45:00,209.98,210.61,209.98,210.56,39043.0,206.2934,206.9123,206.2934,206.8632,39043.0
2024-07-24 10:50:00,210.55,210.86,210.4,210.43,41627.0,206.8534,207.158,206.706,206.7355,41627.0
2024-07-24 10:55:00,210.51,210.66,210.37,210.45,30330.0,206.8141,206.9615,206.6766,206.7552,30330.0
2024-07-24 11:00:00,210.46,210.47,210.11,210.16,22362.0,206.765,206.7748,206.4211,206.4702,22362.0
2024-07-24 11:05:00,210.14,210.15,209.77,210.15,29109.0,206.4506,206.4604,206.0871,206.4604,29109.0
2024-07-24 11:10:00,210.14,210.37,210.03,210.36,23380.0,206.4506,206.6766,206.3425,206.6667,23380.0
2024-07-24 11:15:00,210.38,210.69,210.28,210.28,44570.0,206.6864,206.9909,206.5881,206.5881,44570.0
2024-07-24 11:20:00,210.28,210.33,210.08,210.22,31479.0,206.5881,206.6373,206.3917,206.5292,31479.0
2024-07-24 11:25:00,210.24,210.36,210.13,210.22,24908.0,206.5488,206.6667,206.4408,206.5292,24908.0
2024-07-24 11:30:00,210.24,210.49,210.2,210.49,21026.0,206.5488,206.7945,206.5095,206.7945,21026.0
2024-07-24 11:35:00,210.48,210.48,210.17,210.37,28203.0,206.7846,206.7846,206.4801,206.6766,28203.0
2024-07-24 11:40:00,210.36,210.57,210.35,210.52,19469.0,206.6667,206.8731,206.6569,206.8239,19469.0
2024-07-24 11:45:00,210.51,210.51,210.29,210.39,27371.0,206.8141,206.8141,206.598,206.6962,27371.0
2024-07-24 11:50:00,210.4,210.65,210.37,210.37,33720.0,206.706,206.9516,206.6766,206.6766,33720.0
2024-07-24 11:55:00,210.39,210.76,210.36,210.75,32891.0,206.6962,207.0597,206.6667,207.0499,32891.0
2024-07-24 12:00:00,210.76,211.23,210.76,211.11,32999.0,207.0597,207.5215,207.0597,207.4036,32999.0
2024-07-24 12:05:00,211.08,211.23,211.08,211.15,18651.0,207.3741,207.5215,207.3741,207.4429,18651.0
2024-07-24 12:10:00,211.15,211.25,211.1,211.25,19709.0,207.4429,207.5411,207.3937,207.5411,19709.0
2024-07-24 12:15:00,211.26,211.44,211.22,211.32,47252.0,207.5509,207.7278,207.5116,207.6099,47252.0
2024-07-24 12:20:00,211.3,211.36,211.09,211.14,31861.0,207.5902,207.6492,207.3839,207.433,31861.0
2024-07-24 12:25:00,211.17,211.35,211.16,211.22,22974.0,207.4625,207.6394,207.4527,207.5116,22974.0
2024-07-24 12:30:00,211.22,211.22,210.72,210.74,35923.0,207.5116,207.5116,207.0204,207.0401,35923.0
2024-07-24 12:35:00,210.75,210.98,210.69,210.97,35067.0,207.0499,207.2759,206.9909,207.266,35067.0
2024-07-24 12:40:00,210.98,211.1,210.93,210.97,23637.0,207.2759,207.3937,207.2267,207.266,23637.0
2024-07-24 12:45:00,210.98,211.24,210.92,211.16,42610.0,207.2759,207.5313,207.2169,207.4527,42610.0
2024-07-24 12:50:00,211.15,211.15,210.9,210.9,16693.0,207.4429,207.4429,207.1973,207.1973,16693.0
2024-07-24 12:55:00,210.86,210.88,210.5,210.63,23407.0,207.158,207.1776,206.8043,206.932,23407.0
2024-07-24 13:00:00,210.63,210.84,210.63,210.79,24342.0,206.932,207.1383,206.932,207.0892,24342.0
2024-07-24 13:05:00,210.78,210.87,210.64,210.75,17860.0,207.0794,207.1678,206.9418,207.0499,17860.0
2024-07-24 13:10:00,210.73,210.74,210.56,210.6,13110.0,207.0302,207.0401,206.8632,206.9025,13110.0
2024-07-24 13:15:00,210.61,210.74,210.6,210.65,16321.0,206.9123,207.0401,206.9025,206.9516,16321.0
2024-07-24 13:20:00,210.65,210.66,210.43,210.48,31378.0,206.9516,206.9615,206.7355,206.7846,31378.0
2024-07-24 13:25:00,210.47,210.48,210.17,210.19,28956.0,206.7748,206.7846,206.4801,206.4997,28956.0
2024-07-24 13:30:00,210.18,210.42,209.94,210.35,37923.0,206.4899,206.7257,206.2541,206.6569,37923.0
2024-07-24 13:35:00,210.37,210.59,210.31,210.43,35337.0,206.6766,206.8927,206.6176,206.7355,35337.0
2024-07-24 13:40:00,210.43,210.5,210.35,210.4,36353.0,206.7355,206.8043,206.6569,206.706,36353.0
2024-07-24 13:45:00,210.39,210.4,209.96,210.07,21567.0,206.6962,206.706,206.2738,206.3818,21567.0
2024-07-24 13:50:00,210.09,210.11,209.76,209.77,21424.0,206.4015,206.4211,206.0773,206.0871,21424.0
2024-07-24 13:55:00,209.76,210.1,209.75,210.04,32219.0,206.0773,206.4113,206.0674,206.3524,32219.0
2024-07-24 14:00:00,210.05,210.05,209.79,209.83,30462.0,206.3622,206.3622,206.1067,206.146,30462.0
2024-07-24 14:05:00,209.85,210.08,209.84,210.08,25684.0,206.1657,206.3917,206.1559,206.3917,25684.0
2024-07-24 14:10:00,210.09,210.18,209.98,210.0,29331.0,206.4015,206.4899,206.2934,206.3131,29331.0
2024-07-24 14:15:00,209.99,210.01,209.75,209.75,16691.0,206.3032,206.3229,206.0674,206.0674,16691.0
2024-07-24 14:20:00,209.74,209.91,209.72,209.85,28859.0,206.0576,206.2246,206.038,206.1657,28859.0
2024-07-24 14:25:00,209.85,210.04,209.84,210.02,32245.0,206.1657,206.3524,206.1559,206.3327,32245.0
2024-07-24 14:30:00,210.04,210.22,210.03,210.13,16858.0,206.3524,206.5292,206.3425,206.4408,16858.0
2024-07-24 14:35:00,210.11,210.2,209.97,210.02,21428.0,206.4211,206.5095,206.2836,206.3327,21428.0
2024-07-24 14:40:00,210.01,210.14,209.84,209.89,23813.0,206.3229,206.4506,206.1559,206.205,23813.0
2024-07-24 14:45:00,209.87,209.99,209.54,209.58,41233.0,206.1853,206.3032,205.8611,205.9004,41233.0
2024-07-24 14:50:00,209.56,209.6,209.14,209.3,57277.0,205.8808,205.9201,205.4682,205.6253,57277.0
2024-07-24 14:55:00,209.31,209.52,209.31,209.41,47081.0,205.6352,205.8415,205.6352,205.7334,47081.0
2024-07-24 15:00:00,209.42,209.44,209.19,209.24,45117.0,205.7432,205.7629,205.5173,205.5664,45117.0
2024-07-24 15:05:00,209.23,209.33,208.96,208.97,49809.0,205.5566,205.6548,205.2913,205.3011,49809.0
2024-07-24 15:10:00,208.95,209.16,208.95,209.04,35034.0,205.2815,205.4878,205.2815,205.3699,35034.0
2024-07-24 15:15:00,209.06,209.2,209.0,209.09,36161.0,205.3896,205.5271,205.3306,205.419,36161.0
2024-07-24 15:20:00,209.09,209.44,209.09,209.38,35272.0,205.419,205.7629,205.419,205.7039,35272.0
2024-07-24 15:25:00,209.38,209.39,208.88,208.93,51483.0,205.7039,205.7138,205.2127,205.2618,51483.0
2024-07-24 15:30:00,208.96,209.09,208.86,209.02,72976.0,205.2913,205.419,205.1931,205.3503,72976.0
2024-07-24 15:35:00,209.02,209.12,208.61,208.68,54909.0,205.3503,205.4485,204.9475,205.0162,54909.0
2024-07-24 15:40:00,208.69,208.89,208.51,208.54,57119.0,205.0261,205.2225,204.8492,204.8787,57119.0
2024-07-24 15:45:00,208.53,208.63,208.37,208.51,79315.0,204.8689,204.9671,204.7117,204.8492,79315.0
2024-07-24 15:50:00,208.56,208.66,208.24,208.28,85169.0,204.8983,204.9966,204.584,204.6233,85169.0
2024-07-24 15:55:00,208.26,208.72,208.07,208.7,330549.0,204.6036,205.0555,204.4169,205.0359,330549.0
2024-07-25 09:30:00,208.88,209.55,208.3,209.14,131986.0,205.2127,205.871,204.6429,205.4682,131986.0
2024-07-25 09:35:00,209.26,209.7,209.02,209.37,83401.0,205.5861,206.0183,205.3503,205.6941,83401.0
2024-07-25 09:40:00,209.45,209.78,209.24,209.62,55170.0,205.7727,206.0969,205.5664,205.9397,55170.0
2024-07-25 09:45:00,209.61,209.8,208.98,209.19,71773.0,205.9299,206.1166,205.311,205.5173,71773.0
2024-07-25 09:50:00,209.2,209.36,208.93,209.25,55861.0,205.5271,205.6843,205.2618,205.5762,55861.0
2024-07-25 09:55:00,209.27,209.51,209.02,209.37,42883.0,205.5959,205.8317,205.3503,205.6941,42883.0
2024-07-25 10:00:00,209.38,209.47,208.67,209.22,136821.0,205.7039,205.7924,205.0064,205.5468,136821.0
2024-07-25 10:05:00,209.27,209.67,209.18,209.42,126381.0,205.5959,205.9889,205.5075,205.7432,126381.0
2024-07-25 10:10:00,209.44,209.49,209.03,209.26,95119.0,205.7629,205.812,205.3601,205.5861,95119.0
2024-07-25 10:15:00,209.24,209.37,208.33,208.49,59048.0,205.5664,205.6941,204.6724,204.8296,59048.0
2024-07-25 10:20:00,208.5,208.71,208.2,208.42,50781.0,204.8394,205.0457,204.5447,204.7608,50781.0
2024-07-25 10:25:00,208.47,208.83,208.19,208.82,46420.0,204.8099,205.1636,204.5348,205.1538,46420.0
2024-07-25 10:30:00,208.8,209.44,208.79,209.31,46874.0,205.1341,205.7629,205.1243,205.6352,46874.0
2024-07-25 10:35:00,209.32,209.41,209.02,209.02,62819.0,205.645,205.7334,205.3503,205.3503,62819.0
2024-07-25 10:40:00,209.0,209.06,208.77,208.79,25940.0,205.3306,205.3896,205.1047,205.1243,25940.0
2024-07-25 10:45:00,208.77,208.82,208.42,208.66,31829.0,205.1047,205.1538,204.7608,204.9966,31829.0
2024-07-25 10:50:00,208.64,208.71,208.12,208.45,31135.0,204.9769,205.0457,204.4661,204.7903,31135.0
2024-07-25 10:55:00,208.49,208.63,208.3,208.61,18738.0,204.8296,204.9671,204.6429,204.9475,18738.0
2024-07-25 11:00:00,208.64,208.75,208.45,208.49,55977.0,204.9769,205.085,204.7903,204.8296,55977.0
2024-07-25 11:05:00,208.52,208.6,208.33,208.33,25386.0,204.859,204.9376,204.6724,204.6724,25386.0
2024-07-25 11:10:00,208.38,208.63,208.05,208.57,36930.0,204.7215,204.9671,204.3973,204.9082,36930.0
2024-07-25 11:15:00,208.54,208.99,208.39,208.81,35878.0,204.8787,205.3208,204.7313,205.144,35878.0
2024-07-25 11:20:00,208.83,209.02,208.78,208.97,38489.0,205.1636,205.3503,205.1145,205.3011,38489.0
2024-07-25 11:25:00,208.94,209.13,208.86,209.04,30001.0,205.2717,205.4583,205.1931,205.3699,30001.0
2024-07-25 11:30:00,209.04,209.09,208.66,208.87,29980.0,205.3699,205.419,204.9966,205.2029,29980.0
2024-07-25 11:35:00,208.85,208.93,208.37,208.47,37995.0,205.1832,205.2618,204.7117,204.8099,37995.0
2024-07-25 11:40:00,208.47,208.69,208.45,208.67,45399.0,204.8099,205.0261,204.7903,205.0064,45399.0
2024-07-25 11:45:00,208.64,208.73,208.43,208.45,43594.0,204.9769,205.0654,204.7706,204.7903,43594.0
2024-07-25 11:50:00,208.44,208.51,208.35,208.41,55709.0,204.7804,204.8492,204.692,204.751,55709.0
2024-07-25 11:55:00,208.41,208.88,208.35,208.88,27104.0,204.751,205.2127,204.692,205.2127,27104.0
2024-07-25 12:00:00,208.87,208.99,208.68,208.81,30539.0,205.2029,205.3208,205.0162,205.144,30539.0
2024-07-25 12:05:00,208.79,209.11,208.76,208.88,21548.0,205.1243,205.4387,205.0948,205.2127,21548.0
2024-07-25 12:10:00,208.87,209.42,208.84,209.33,62066.0,205.2029,205.7432,205.1734,205.6548,62066.0
2024-07-25 12:15:00,209.32,209.71,209.3,209.68,40630.0,205.645,206.0282,205.6253,205.9987,40630.0
2024-07-25 12:20:00,209.68,209.82,209.47,209.77,39718.0,205.9987,206.1362,205.7924,206.0871,39718.0
2024-07-25 12:25:00,209.76,209.76,209.42,209.42,24666.0,206.0773,206.0773,205.7432,205.7432,24666.0
2024-07-25 12:30:00,209.39,209.55,209.24,209.55,25793.0,205.7138,205.871,205.5664,205.871,25793.0
2024-07-25 12:35:00,209.55,209.72,209.47,209.67,58989.0,205.871,206.038,205.7924,205.9889,58989.0
2024-07-25 12:40:00,209.69,209.9,209.63,209.88,19053.0,206.0085,206.2148,205.9496,206.1952,19053.0
2024-07-25 12:45:00,209.88,209.97,209.52,209.58,23673.0,206.1952,206.2836,205.8415,205.9004,23673.0
2024-07-25 12:50:00,209.57,209.68,209.55,209.67,15372.0,205.8906,205.9987,205.871,205.9889,15372.0
2024-07-25 12:55:00,209.67,209.67,209.5,209.5,14743.0,205.9889,205.9889,205.8218,205.8218,14743.0
2024-07-25 13:00:00,209.52,209.85,209.31,209.72,35676.0,205.8415,206.1657,205.6352,206.038,35676.0
2024-07-25 13:05:00,209.67,210.09,209.66,210.08,31205.0,205.9889,206.4015,205.979,206.3917,31205.0
2024-07-25 13:10:00,210.08,210.19,209.87,209.89,22944.0,206.3917,206.4997,206.1853,206.205,22944.0
2024-07-25 13:15:00,209.9,209.91,209.6,209.71,37347.0,206.2148,206.2246,205.9201,206.0282,37347.0
2024-07-25 13:20:00,209.72,209.76,209.29,209.35,23611.0,206.038,206.0773,205.6155,205.6745,23611.0
2024-07-25 13:25:00,209.4,209.48,209.31,209.35,16495.0,205.7236,205.8022,205.6352,205.6745,16495.0
2024-07-25 13:30:00,209.35,209.38,209.22,209.25,22662.0,205.6745,205.7039,205.5468,205.5762,22662.0
2024-07-25 13:35:00,209.27,209.39,209.17,209.17,20653.0,205.5959,205.7138,205.4976,205.4976,20653.0
2024-07-25 13:40:00,209.18,209.38,209.17,209.36,14884.0,205.5075,205.7039,205.4976,205.6843,14884.0
2024-07-25 13:45:00,209.38,209.46,209.22,209.27,29776.0,205.7039,205.7825,205.5468,205.5959,29776.0
2024-07-25 13:50:00,209.27,209.35,209.16,209.21,15909.0,205.5959,205.6745,205.4878,205.5369,15909.0
2024-07-25 13:55:00,209.18,209.53,209.17,209.39,20614.0,205.5075,205.8513,205.4976,205.7138,20614.0
2024-07-25 14:00:00,209.39,209.39,209.07,209.11,21020.0,205.7138,205.7138,205.3994,205.4387,21020.0
2024-07-25 14:05:00,209.1,209.15,208.91,208.98,27761.0,205.4289,205.478,205.2422,205.311,27761.0
2024-07-25 14:10:00,209.0,209.03,208.65,208.84,38799.0,205.3306,205.3601,204.9868,205.1734,38799.0
2024-07-25 14:15:00,208.84,209.05,208.79,209.03,30271.0,205.1734,205.3797,205.1243,205.3601,30271.0
2024-07-25 14:20:00,209.04,209.08,208.95,208.96,15329.0,205.3699,205.4092,205.2815,205.2913,15329.0
2024-07-25 14:25:00,208.95,209.1,208.81,208.86,14883.0,205.2815,205.4289,205.144,205.1931,14883.0
2024-07-25 14:30:00,208.9,209.13,208.83,209.09,36900.0,205.2324,205.4583,205.1636,205.419,36900.0
2024-07-25 14:35:00,209.09,209.11,208.91,209.1,14685.0,205.419,205.4387,205.2422,205.4289,14685.0
2024-07-25 14:40:00,209.09,209.11,208.96,208.98,17513.0,205.419,205.4387,205.2913,205.311,17513.0
2024-07-25 14:45:00,208.97,208.98,208.57,208.57,38948.0,205.3011,205.311,204.9082,204.9082,38948.0
2024-07-25 14:50:00,208.58,208.58,208.41,208.47,18297.0,204.918,204.918,204.751,204.8099,18297.0
2024-07-25 14:55:00,208.48,208.64,208.45,208.46,21369.0,204.8197,204.9769,204.7903,204.8001,21369.0
2024-07-25 15:00:00,208.47,208.61,208.38,208.54,22147.0,204.8099,204.9475,204.7215,204.8787,22147.0
2024-07-25 15:05:00,208.53,208.8,208.49,208.8,30194.0,204.8689,205.1341,204.8296,205.1341,30194.0
2024-07-25 15:10:00,208.78,208.9,208.7,208.84,31415.0,205.1145,205.2324,205.0359,205.1734,31415.0
2024-07-25 15:15:00,208.86,209.23,208.85,209.09,34319.0,205.1931,205.5566,205.1832,205.419,34319.0
2024-07-25 15:20:00,209.09,209.6,209.03,209.49,63352.0,205.419,205.9201,205.3601,205.812,63352.0
2024-07-25 15:25:00,209.5,209.82,209.46,209.68,41903.0,205.8218,206.1362,205.7825,205.9987,41903.0
2024-07-25 15:30:00,209.71,209.79,209.49,209.53,66538.0,206.0282,206.1067,205.812,205.8513,66538.0
2024-07-25 15:35:00,209.55,209.55,209.13,209.18,28156.0,205.871,205.871,205.4583,205.5075,28156.0
2024-07-25 15:40:00,209.18,209.39,209.13,209.29,39401.0,205.5075,205.7138,205.4583,205.6155,39401.0
2024-07-25 15:45:00,209.29,209.5,208.97,209.47,56491.0,205.6155,205.8218,205.3011,205.7924,56491.0
2024-07-25 15:50:00,209.48,209.59,209.13,209.18,74342.0,205.8022,205.9103,205.4583,205.5075,74342.0
2024-07-25 15:55:00,209.18,209.23,208.61,208.73,226350.0,205.5075,205.5566,204.9475,205.0654,226350.0
2024-07-26 09:30:00,209.24,210.01,208.62,209.92,198175.0,205.5664,206.3229,204.9573,206.2345,198175.0
2024-07-26 09:35:00,209.95,210.41,209.76,210.33,61763.0,206.2639,206.7159,206.0773,206.6373,61763.0
2024-07-26 09:40:00,210.35,210.85,210.02,210.82,82326.0,206.6569,207.1481,206.3327,207.1187,82326.0
2024-07-26 09:45:00,210.84,211.38,210.58,211.2,138071.0,207.1383,207.6688,206.8829,207.492,138071.0
2024-07-26 09:50:00,211.19,211.46,210.94,211.44,70923.0,207.4822,207.7474,207.2366,207.7278,70923.0
2024-07-26 09:55:00,211.43,211.68,211.08,211.08,86613.0,207.718,207.9636,207.3741,207.3741,86613.0
2024-07-26 10:00:00,211.08,211.78,211.0,211.72,92576.0,207.3741,208.0618,207.2955,208.0029,92576.0
2024-07-26 10:05:00,211.71,211.71,211.41,211.6,70797.0,207.993,207.993,207.6983,207.885,70797.0
2024-07-26 10:10:00,211.61,211.84,211.26,211.4,78264.0,207.8948,208.1208,207.5509,207.6885,78264.0
2024-07-26 10:15:00,211.37,211.76,211.31,211.7,40127.0,207.659,208.0422,207.6001,207.9832,40127.0
2024-07-26 10:20:00,211.68,212.06,211.67,211.96,87593.0,207.9636,208.3369,207.9537,208.2386,87593.0
2024-07-26 10:25:00,211.96,212.57,211.9,212.5,77357.0,208.2386,208.8379,208.1797,208.7692,77357.0
2024-07-26 10:30:00,212.52,212.52,211.73,211.76,89945.0,208.7888,208.7888,208.0127,208.0422,89945.0
2024-07-26 10:35:00,211.75,212.45,211.61,212.45,39164.0,208.0323,208.72,207.8948,208.72,39164.0
2024-07-26 10:40:00,212.45,212.65,212.37,212.45,80904.0,208.72,208.9165,208.6414,208.72,80904.0
2024-07-26 10:45:00,212.47,213.08,212.4,213.01,70929.0,208.7397,209.339,208.6709,209.2702,70929.0
2024-07-26 10:50:00,212.98,213.02,212.54,212.99,73335.0,209.2407,209.28,208.8085,209.2506,73335.0
2024-07-26 10:55:00,212.99,212.99,212.63,212.88,45844.0,209.2506,209.2506,208.8969,209.1425,45844.0
2024-07-26 11:00:00,212.89,213.16,212.84,212.92,56544.0,209.1523,209.4176,209.1032,209.1818,56544.0
2024-07-26 11:05:00,212.86,213.09,212.79,213.0,51484.0,209.1228,209.3488,209.0541,209.2604,51484.0
2024-07-26 11:10:00,213.0,213.01,212.4,212.6,67389.0,209.2604,209.2702,208.6709,208.8674,67389.0
2024-07-26 11:15:00,212.57,212.58,212.12,212.19,41813.0,208.8379,208.8478,208.3958,208.4646,41813.0
2024-07-26 11:20:00,212.19,212.6,212.18,212.41,48114.0,208.4646,208.8674,208.4548,208.6807,48114.0
2024-07-26 11:25:00,212.43,212.58,212.21,212.31,36154.0,208.7004,208.8478,208.4843,208.5825,36154.0
2024-07-26 11:30:00,212.33,212.56,212.26,212.45,52610.0,208.6022,208.8281,208.5334,208.72,52610.0
2024-07-26 11:35:00,212.45,212.78,212.45,212.77,42788.0,208.72,209.0443,208.72,209.0344,42788.0
2024-07-26 11:40:00,212.74,212.76,212.45,212.54,39768.0,209.005,209.0246,208.72,208.8085,39768.0
2024-07-26 11:45:00,212.56,212.59,212.29,212.49,46043.0,208.8281,208.8576,208.5629,208.7593,46043.0
2024-07-26 11:50:00,212.48,212.74,212.39,212.63,43711.0,208.7495,209.005,208.6611,208.8969,43711.0
2024-07-26 11:55:00,212.64,212.82,212.51,212.78,40961.0,208.9067,209.0835,208.779,209.0443,40961.0
2024-07-26 12:00:00,212.78,212.94,212.76,212.79,27311.0,209.0443,209.2014,209.0246,209.0541,27311.0
2024-07-26 12:05:00,212.79,213.16,212.79,213.15,50820.0,209.0541,209.4176,209.0541,209.4078,50820.0
2024-07-26 12:10:00,213.15,213.15,212.71,212.76,36119.0,209.4078,209.4078,208.9755,209.0246,36119.0
2024-07-26 12:15:00,212.76,212.77,212.48,212.63,28313.0,209.0246,209.0344,208.7495,208.8969,28313.0
2024-07-26 12:20:00,212.62,212.65,212.45,212.51,42255.0,208.8871,208.9165,208.72,208.779,42255.0
2024-07-26 12:25:00,212.52,212.8,212.52,212.8,24108.0,208.7888,209.0639,208.7888,209.0639,24108.0
2024-07-26 12:30:00,212.81,212.85,212.34,212.34,48534.0,209.0737,209.113,208.612,208.612,48534.0
2024-07-26 12:35:00,212.33,212.53,212.15,212.53,45356.0,208.6022,208.7986,208.4253,208.7986,45356.0
2024-07-26 12:40:00,212.54,212.59,212.42,212.48,20999.0,208.8085,208.8576,208.6906,208.7495,20999.0
2024-07-26 12:45:00,212.46,212.5,212.39,212.41,28829.0,208.7299,208.7692,208.6611,208.6807,28829.0
2024-07-26 12:50:00,212.41,212.6,212.39,212.57,33748.0,208.6807,208.8674,208.6611,208.8379,33748.0
2024-07-26 12:55:00,212.57,212.68,212.54,212.63,38873.0,208.8379,208.946,208.8085,208.8969,38873.0
2024-07-26 13:00:00,212.64,212.67,212.48,212.52,26705.0,208.9067,208.9362,208.7495,208.7888,26705.0
2024-07-26 13:05:00,212.52,212.55,212.28,212.4,33033.0,208.7888,208.8183,208.553,208.6709,33033.0
2024-07-26 13:10:00,212.4,212.54,212.4,212.53,18484.0,208.6709,208.8085,208.6709,208.7986,18484.0
2024-07-26 13:15:00,212.54,212.64,212.37,212.42,27314.0,208.8085,208.9067,208.6414,208.6906,27314.0
2024-07-26 13:20:00,212.41,212.6,212.38,212.56,40103.0,208.6807,208.8674,208.6513,208.8281,40103.0
2024-07-26 13:25:00,212.57,212.78,212.56,212.68,38855.0,208.8379,209.0443,208.8281,208.946,38855.0
2024-07-26 13:30:00,212.68,212.68,212.31,212.33,31541.0,208.946,208.946,208.5825,208.6022,31541.0
2024-07-26 13:35:00,212.34,212.34,211.94,212.05,94588.0,208.612,208.612,208.219,208.3271,94588.0
2024-07-26 13:40:00,212.06,212.18,211.75,211.85,64697.0,208.3369,208.4548,208.0323,208.1306,64697.0
2024-07-26 13:45:00,211.86,212.12,211.84,212.01,77761.0,208.1404,208.3958,208.1208,208.2878,77761.0
2024-07-26 13:50:00,212.01,212.08,211.75,211.95,47093.0,208.2878,208.3565,208.0323,208.2288,47093.0
2024-07-26 13:55:00,211.98,212.14,211.91,212.06,29075.0,208.2583,208.4155,208.1895,208.3369,29075.0
2024-07-26 14:00:00,212.06,212.33,212.06,212.13,46362.0,208.3369,208.6022,208.3369,208.4057,46362.0
2024-07-26 14:05:00,212.13,212.28,212.1,212.25,23610.0,208.4057,208.553,208.3762,208.5236,23610.0
2024-07-26 14:10:00,212.25,212.45,212.2,212.38,26650.0,208.5236,208.72,208.4744,208.6513,26650.0
2024-07-26 14:15:00,212.4,212.57,212.38,212.5,46148.0,208.6709,208.8379,208.6513,208.7692,46148.0
2024-07-26 14:20:00,212.5,212.61,212.4,212.56,53854.0,208.7692,208.8772,208.6709,208.8281,53854.0
2024-07-26 14:25:00,212.54,212.62,212.45,212.46,30261.0,208.8085,208.8871,208.72,208.7299,30261.0
2024-07-26 14:30:00,212.46,212.53,212.2,212.52,43529.0,208.7299,208.7986,208.4744,208.7888,43529.0
2024-07-26 14:35:00,212.52,212.68,212.46,212.67,34818.0,208.7888,208.946,208.7299,208.9362,34818.0
2024-07-26 14:40:00,212.68,212.69,212.16,212.49,47394.0,208.946,208.9558,208.4351,208.7593,47394.0
2024-07-26 14:45:00,212.47,212.54,212.4,212.53,51056.0,208.7397,208.8085,208.6709,208.7986,51056.0
2024-07-26 14:50:00,212.55,212.62,212.32,212.35,29685.0,208.8183,208.8871,208.5923,208.6218,29685.0
2024-07-26 14:55:00,212.37,212.5,212.3,212.45,40365.0,208.6414,208.7692,208.5727,208.72,40365.0
2024-07-26 15:00:00,212.41,212.43,212.26,212.33,23549.0,208.6807,208.7004,208.5334,208.6022,23549.0
2024-07-26 15:05:00,212.33,212.33,212.1,212.31,27924.0,208.6022,208.6022,208.3762,208.5825,27924.0
2024-07-26 15:10:00,212.31,212.65,212.28,212.57,79569.0,208.5825,208.9165,208.553,208.8379,79569.0
2024-07-26 15:15:00,212.56,212.6,212.43,212.59,23106.0,208.8281,208.8674,208.7004,208.8576,23106.0
2024-07-26 15:20:00,212.59,212.63,212.42,212.47,51802.0,208.8576,208.8969,208.6906,208.7397,51802.0
2024-07-26 15:25:00,212.47,212.54,212.37,212.43,35503.0,208.7397,208.8085,208.6414,208.7004,35503.0
2024-07-26 15:30:00,212.42,212.42,211.95,212.07,61950.0,208.6906,208.6906,208.2288,208.3467,61950.0
2024-07-26 15:35:00,212.06,212.19,211.94,212.09,40505.0,208.3369,208.4646,208.219,208.3664,40505.0
2024-07-26 15:40:00,212.07,212.36,212.03,212.36,52405.0,208.3467,208.6316,208.3074,208.6316,52405.0
2024-07-26 15:45:00,212.36,212.65,212.35,212.55,75781.0,208.6316,208.9165,208.6218,208.8183,75781.0
2024-07-26 15:50:00,212.58,212.71,211.97,212.01,80185.0,208.8478,208.9755,208.2485,208.2878,80185.0
2024-07-26 15:55:00,212.04,212.42,211.98,212.29,350584.0,208.3172,208.6906,208.2583,208.5629,350584.0
2024-07-29 09:30:00,212.65,213.61,212.65,213.11,245385.0,208.9165,209.8597,208.9165,209.3685,245385.0
2024-07-29 09:35:00,213.03,213.04,212.03,212.35,133114.0,209.2899,209.2997,208.3074,208.6218,133114.0
2024-07-29 09:40:00,212.28,212.57,211.92,212.04,76398.0,208.553,208.8379,208.1993,208.3172,76398.0
2024-07-29 09:45:00,212.0,212.46,211.35,211.5,73075.0,208.2779,208.7299,207.6394,207.7867,73075.0
2024-07-29 09:50:00,211.44,211.49,211.01,211.11,66388.0,207.7278,207.7769,207.3053,207.4036,66388.0
2024-07-29 09:55:00,211.04,211.35,211.01,211.33,45171.0,207.3348,207.6394,207.3053,207.6197,45171.0
2024-07-29 10:00:00,211.36,211.57,210.92,211.52,133447.0,207.6492,207.8555,207.2169,207.8064,133447.0
2024-07-29 10:05:00,211.5,211.72,211.39,211.57,43180.0,207.7867,208.0029,207.6787,207.8555,43180.0
2024-07-29 10:10:00,211.57,211.77,211.13,211.25,54330.0,207.8555,208.052,207.4232,207.5411,54330.0
2024-07-29 10:15:00,211.25,211.37,210.9,211.14,36568.0,207.5411,207.659,207.1973,207.433,36568.0
2024-07-29 10:20:00,211.11,211.42,211.07,211.26,20598.0,207.4036,207.7081,207.3643,207.5509,20598.0
2024-07-29 10:25:00,211.25,211.28,210.85,210.87,43976.0,207.5411,207.5706,207.1481,207.1678,43976.0
2024-07-29 10:30:00,210.85,211.07,210.64,211.04,96805.0,207.1481,207.3643,206.9418,207.3348,96805.0
2024-07-29 10:35:00,211.03,211.54,210.73,211.54,43648.0,207.325,207.826,207.0302,207.826,43648.0
2024-07-29 10:40:00,211.5,211.57,211.25,211.37,24495.0,207.7867,207.8555,207.5411,207.659,24495.0
2024-07-29 10:45:00,211.41,211.43,211.13,211.14,30666.0,207.6983,207.718,207.4232,207.433,30666.0
2024-07-29 10:50:00,211.16,211.41,211.15,211.39,18918.0,207.4527,207.6983,207.4429,207.6787,18918.0
2024-07-29 10:55:00,211.39,211.52,211.24,211.37,37487.0,207.6787,207.8064,207.5313,207.659,37487.0
2024-07-29 11:00:00,211.34,211.44,211.15,211.22,26624.0,207.6295,207.7278,207.4429,207.5116,26624.0
2024-07-29 11:05:00,211.25,211.33,211.1,211.32,13913.0,207.5411,207.6197,207.3937,207.6099,13913.0
2024-07-29 11:10:00,211.33,211.55,211.32,211.35,28342.0,207.6197,207.8358,207.6099,207.6394,28342.0
2024-07-29 11:15:00,211.35,211.38,211.19,211.24,20774.0,207.6394,207.6688,207.4822,207.5313,20774.0
2024-07-29 11:20:00,211.27,211.49,211.27,211.42,19758.0,207.5608,207.7769,207.5608,207.7081,19758.0
2024-07-29 11:25:00,211.42,211.64,211.17,211.21,52718.0,207.7081,207.9243,207.4625,207.5018,52718.0
2024-07-29 11:30:00,211.24,211.39,210.75,210.82,22959.0,207.5313,207.6787,207.0499,207.1187,22959.0
2024-07-29 11:35:00,210.83,210.95,210.54,210.9,32550.0,207.1285,207.2464,206.8436,207.1973,32550.0
2024-07-29 11:40:00,210.9,211.17,210.76,211.0,35599.0,207.1973,207.4625,207.0597,207.2955,35599.0
2024-07-29 11:45:00,211.0,211.35,210.89,211.34,40817.0,207.2955,207.6394,207.1874,207.6295,40817.0
2024-07-29 11:50:00,211.33,211.39,211.23,211.32,22848.0,207.6197,207.6787,207.5215,207.6099,22848.0
2024-07-29 11:55:00,211.31,211.56,211.3,211.46,17501.0,207.6001,207.8457,207.5902,207.7474,17501.0
2024-07-29 12:00:00,211.46,211.46,210.94,210.99,26028.0,207.7474,207.7474,207.2366,207.2857,26028.0
2024-07-29 12:05:00,211.01,211.2,211.0,211.09,20447.0,207.3053,207.492,207.2955,207.3839,20447.0
2024-07-29 12:10:00,211.1,211.4,211.01,211.36,20857.0,207.3937,207.6885,207.3053,207.6492,20857.0
2024-07-29 12:15:00,211.38,211.38,210.96,211.0,25217.0,207.6688,207.6688,207.2562,207.2955,25217.0
2024-07-29 12:20:00,211.01,211.03,210.92,211.0,20130.0,207.3053,207.325,207.2169,207.2955,20130.0
2024-07-29 12:25:00,211.02,211.05,210.74,210.78,20508.0,207.3152,207.3446,207.0401,207.0794,20508.0
2024-07-29 12:30:00,210.79,211.02,210.77,210.86,34510.0,207.0892,207.3152,207.0695,207.158,34510.0
2024-07-29 12:35:00,210.85,210.95,210.67,210.85,27206.0,207.1481,207.2464,206.9713,207.1481,27206.0
2024-07-29 12:40:00,210.83,211.03,210.8,210.99,24542.0,207.1285,207.325,207.099,207.2857,24542.0
2024-07-29 12:45:00,211.0,211.32,210.97,211.22,23909.0,207.2955,207.6099,207.266,207.5116,23909.0
2024-07-29 12:50:00,211.22,211.38,211.12,211.36,22160.0,207.5116,207.6688,207.4134,207.6492,22160.0
2024-07-29 12:55:00,211.36,211.4,210.96,210.97,24065.0,207.6492,207.6885,207.2562,207.266,24065.0
2024-07-29 13:00:00,210.98,211.12,210.83,210.92,27122.0,207.2759,207.4134,207.1285,207.2169,27122.0
2024-07-29 13:05:00,210.95,211.06,210.88,210.97,18262.0,207.2464,207.3544,207.1776,207.266,18262.0
2024-07-29 13:10:00,211.0,211.4,211.0,211.31,28113.0,207.2955,207.6885,207.2955,207.6001,28113.0
2024-07-29 13:15:00,211.33,211.33,210.99,211.16,15977.0,207.6197,207.6197,207.2857,207.4527,15977.0
2024-07-29 13:20:00,211.18,211.2,211.07,211.11,15486.0,207.4723,207.492,207.3643,207.4036,15486.0
2024-07-29 13:25:00,211.1,211.18,210.96,210.96,16976.0,207.3937,207.4723,207.2562,207.2562,16976.0
2024-07-29 13:30:00,210.95,211.04,210.81,210.96,37444.0,207.2464,207.3348,207.1088,207.2562,37444.0
2024-07-29 13:35:00,210.95,211.08,210.83,211.06,33119.0,207.2464,207.3741,207.1285,207.3544,33119.0
2024-07-29 13:40:00,211.09,211.15,211.04,211.12,10083.0,207.3839,207.4429,207.3348,207.4134,10083.0
2024-07-29 13:45:00,211.14,211.26,211.11,211.15,31533.0,207.433,207.5509,207.4036,207.4429,31533.0
2024-07-29 13:50:00,211.14,211.25,211.13,211.13,14509.0,207.433,207.5411,207.4232,207.4232,14509.0
2024-07-29 13:55:00,211.12,211.27,211.03,211.25,21196.0,207.4134,207.5608,207.325,207.5411,21196.0
2024-07-29 14:00:00,211.25,211.29,211.14,211.27,33303.0,207.5411,207.5804,207.433,207.5608,33303.0
2024-07-29 14:05:00,211.29,211.36,211.09,211.15,24979.0,207.5804,207.6492,207.3839,207.4429,24979.0
2024-07-29 14:10:00,211.15,211.2,211.04,211.05,21113.0,207.4429,207.492,207.3348,207.3446,21113.0
2024-07-29 14:15:00,211.04,211.09,210.9,211.09,18323.0,207.3348,207.3839,207.1973,207.3839,18323.0
2024-07-29 14:20:00,211.1,211.19,211.04,211.08,18348.0,207.3937,207.4822,207.3348,207.3741,18348.0
2024-07-29 14:25:00,211.09,211.13,210.97,211.03,19192.0,207.3839,207.4232,207.266,207.325,19192.0
2024-07-29 14:30:00,211.02,211.09,210.96,211.03,17701.0,207.3152,207.3839,207.2562,207.325,17701.0
2024-07-29 14:35:00,211.04,211.13,210.97,211.01,13698.0,207.3348,207.4232,207.266,207.3053,13698.0
2024-07-29 14:40:00,211.02,211.24,211.0,211.17,18541.0,207.3152,207.5313,207.2955,207.4625,18541.0
2024-07-29 14:45:00,211.17,211.24,211.08,211.11,17838.0,207.4625,207.5313,207.3741,207.4036,17838.0
2024-07-29 14:50:00,211.11,211.11,210.97,211.06,22241.0,207.4036,207.4036,207.266,207.3544,22241.0
2024-07-29 14:55:00,211.06,211.28,211.03,211.17,19281.0,207.3544,207.5706,207.325,207.4625,19281.0
2024-07-29 15:00:00,211.17,211.31,211.11,211.22,22839.0,207.4625,207.6001,207.4036,207.5116,22839.0
2024-07-29 15:05:00,211.24,211.26,211.06,211.12,24863.0,207.5313,207.5509,207.3544,207.4134,24863.0
2024-07-29 15:10:00,211.12,211.17,211.0,211.0,34957.0,207.4134,207.4625,207.2955,207.2955,34957.0
2024-07-29 15:15:00,211.0,211.07,210.91,211.02,31264.0,207.2955,207.3643,207.2071,207.3152,31264.0
2024-07-29 15:20:00,211.0,211.12,210.9,211.03,29464.0,207.2955,207.4134,207.1973,207.325,29464.0
2024-07-29 15:25:00,211.03,211.06,210.8,210.83,56451.0,207.325,207.3544,207.099,207.1285,56451.0
2024-07-29 15:30:00,210.83,210.9,210.59,210.67,76560.0,207.1285,207.1973,206.8927,206.9713,76560.0
2024-07-29 15:35:00,210.66,210.86,210.55,210.64,66348.0,206.9615,207.158,206.8534,206.9418,66348.0
2024-07-29 15:40:00,210.64,210.95,210.58,210.83,62025.0,206.9418,207.2464,206.8829,207.1285,62025.0
2024-07-29 15:45:00,210.82,211.01,210.81,210.98,78355.0,207.1187,207.3053,207.1088,207.2759,78355.0
2024-07-29 15:50:00,211.0,211.25,210.99,211.07,88263.0,207.2955,207.5411,207.2857,207.3643,88263.0
2024-07-29 15:55:00,211.09,211.1,210.63,210.85,284069.0,207.3839,207.3937,206.932,207.1481,284069.0
2024-07-30 09:30:00,213.23,214.47,213.0,214.18,262309.0,209.4864,210.7046,209.2604,210.4197,262309.0
2024-07-30 09:35:00,214.17,214.73,213.89,214.71,162944.0,210.4098,210.96,210.1348,210.9404,162944.0
2024-07-30 09:40:00,214.71,214.92,214.04,214.88,135181.0,210.9404,211.1467,210.2821,211.1074,135181.0
2024-07-30 09:45:00,214.91,215.24,214.77,214.98,111935.0,211.1369,211.4611,210.9993,211.2056,111935.0
2024-07-30 09:50:00,214.96,214.96,214.24,214.44,79493.0,211.186,211.186,210.4786,210.6751,79493.0
2024-07-30 09:55:00,214.46,215.45,214.45,215.24,128461.0,210.6948,211.6674,210.6849,211.4611,128461.0
2024-07-30 10:00:00,215.26,215.33,214.72,214.76,108524.0,211.4807,211.5495,210.9502,210.9895,108524.0
2024-07-30 10:05:00,214.69,215.13,214.67,214.94,116165.0,210.9207,211.353,210.9011,211.1663,116165.0
2024-07-30 10:10:00,214.95,215.08,214.82,214.84,92610.0,211.1762,211.3039,211.0484,211.0681,92610.0
2024-07-30 10:15:00,214.84,214.86,214.28,214.5,74273.0,211.0681,211.0877,210.5179,210.7341,74273.0
2024-07-30 10:20:00,214.54,214.81,214.44,214.81,60727.0,210.7734,211.0386,210.6751,211.0386,60727.0
2024-07-30 10:25:00,214.83,214.88,214.38,214.86,57490.0,211.0583,211.1074,210.6162,211.0877,57490.0
2024-07-30 10:30:00,214.91,215.07,214.75,214.79,75525.0,211.1369,211.294,210.9797,211.019,75525.0
2024-07-30 10:35:00,214.8,215.31,214.61,215.26,71900.0,211.0288,211.5298,210.8421,211.4807,71900.0
2024-07-30 10:40:00,215.24,215.39,215.17,215.28,77028.0,211.4611,211.6084,211.3923,211.5004,77028.0
2024-07-30 10:45:00,215.28,215.46,215.09,215.45,73245.0,211.5004,211.6772,211.3137,211.6674,73245.0
2024-07-30 10:50:00,215.45,215.79,215.44,215.58,68494.0,211.6674,212.0014,211.6575,211.7951,68494.0
2024-07-30 10:55:00,215.59,215.61,215.19,215.22,48538.0,211.8049,211.8246,211.4119,211.4414,48538.0
2024-07-30 11:00:00,215.25,215.34,214.45,214.6,63195.0,211.4709,211.5593,210.6849,210.8323,63195.0
2024-07-30 11:05:00,214.61,214.83,214.46,214.73,57325.0,210.8421,211.0583,210.6948,210.96,57325.0
2024-07-30 11:10:00,214.72,215.14,214.7,215.14,34558.0,210.9502,211.3628,210.9305,211.3628,34558.0
2024-07-30 11:15:00,215.14,215.39,214.96,215.35,58640.0,211.3628,211.6084,211.186,211.5691,58640.0
2024-07-30 11:20:00,215.37,215.43,214.82,214.99,34369.0,211.5888,211.6477,211.0484,211.2154,34369.0
2024-07-30 11:25:00,214.99,215.01,214.65,214.68,32516.0,211.2154,211.2351,210.8814,210.9109,32516.0
2024-07-30 11:30:00,214.72,214.82,214.67,214.75,37501.0,210.9502,211.0484,210.9011,210.9797,37501.0
2024-07-30 11:35:00,214.75,215.29,214.75,215.15,53444.0,210.9797,211.5102,210.9797,211.3726,53444.0
2024-07-30 11:40:00,215.13,215.24,214.6,214.6,50951.0,211.353,211.4611,210.8323,210.8323,50951.0
2024-07-30 11:45:00,214.59,214.98,214.59,214.95,34415.0,210.8225,211.2056,210.8225,211.1762,34415.0
2024-07-30 11:50:00,214.96,215.08,214.47,214.47,32181.0,211.186,211.3039,210.7046,210.7046,32181.0
2024-07-30 11:55:00,214.51,214.89,214.51,214.89,32421.0,210.7439,211.1172,210.7439,211.1172,32421.0
2024-07-30 12:00:00,214.87,214.99,214.43,214.48,62403.0,211.0976,211.2154,210.6653,210.7144,62403.0
2024-07-30 12:05:00,214.49,214.61,214.44,214.54,34363.0,210.7242,210.8421,210.6751,210.7734,34363.0
2024-07-30 12:10:00,214.56,214.61,214.34,214.34,28387.0,210.793,210.8421,210.5769,210.5769,28387.0
2024-07-30 12:15:00,214.33,214.33,214.04,214.3,27722.0,210.567,210.567,210.2821,210.5376,27722.0
2024-07-30 12:20:00,214.3,214.41,214.0,214.02,31933.0,210.5376,210.6456,210.2428,210.2625,31933.0
2024-07-30 12:25:00,214.0,214.31,214.0,214.28,31839.0,210.2428,210.5474,210.2428,210.5179,31839.0
2024-07-30 12:30:00,214.28,214.34,214.05,214.09,19583.0,210.5179,210.5769,210.292,210.3313,19583.0
2024-07-30 12:35:00,214.13,214.3,214.1,214.24,19834.0,210.3705,210.5376,210.3411,210.4786,19834.0
2024-07-30 12:40:00,214.25,214.28,214.03,214.08,27069.0,210.4884,210.5179,210.2723,210.3214,27069.0
2024-07-30 12:45:00,214.08,214.26,214.08,214.15,26894.0,210.3214,210.4983,210.3214,210.3902,26894.0
2024-07-30 12:50:00,214.15,214.28,213.99,214.01,38523.0,210.3902,210.5179,210.233,210.2527,38523.0
2024-07-30 12:55:00,213.99,214.05,213.48,213.49,49783.0,210.233,210.292,209.732,209.7418,49783.0
2024-07-30 13:00:00,213.49,213.52,212.96,213.29,47620.0,209.7418,209.7713,209.2211,209.5453,47620.0
2024-07-30 13:05:00,213.29,213.57,213.23,213.53,59299.0,209.5453,209.8204,209.4864,209.7811,59299.0
2024-07-30 13:10:00,213.51,213.63,213.22,213.4,35396.0,209.7614,209.8793,209.4765,209.6534,35396.0
2024-07-30 13:15:00,213.41,213.57,213.32,213.57,51751.0,209.6632,209.8204,209.5748,209.8204,51751.0
2024-07-30 13:20:00,213.55,213.84,213.53,213.75,38367.0,209.8007,210.0856,209.7811,209.9972,38367.0
2024-07-30 13:25:00,213.74,213.78,213.39,213.56,45515.0,209.9874,210.0267,209.6435,209.8106,45515.0
2024-07-30 13:30:00,213.56,213.81,213.46,213.8,20756.0,209.8106,210.0562,209.7123,210.0463,20756.0
2024-07-30 13:35:00,213.78,213.99,213.6,213.86,32117.0,210.0267,210.233,209.8499,210.1053,32117.0
2024-07-30 13:40:00,213.85,213.85,213.75,213.78,20720.0,210.0955,210.0955,209.9972,210.0267,20720.0
2024-07-30 13:45:00,213.78,213.98,213.64,213.7,16379.0,210.0267,210.2232,209.8892,209.9481,16379.0
2024-07-30 13:50:00,213.7,213.78,213.6,213.72,20353.0,209.9481,210.0267,209.8499,209.9677,20353.0
2024-07-30 13:55:00,213.73,213.88,213.68,213.71,20365.0,209.9776,210.1249,209.9284,209.9579,20365.0
2024-07-30 14:00:00,213.72,213.74,213.54,213.71,21947.0,209.9677,209.9874,209.7909,209.9579,21947.0
2024-07-30 14:05:00,213.71,214.0,213.71,213.9,22227.0,209.9579,210.2428,209.9579,210.1446,22227.0
2024-07-30 14:10:00,213.92,213.99,213.84,213.85,23224.0,210.1642,210.233,210.0856,210.0955,23224.0
2024-07-30 14:15:00,213.87,214.11,213.87,213.97,23509.0,210.1151,210.3509,210.1151,210.2134,23509.0
2024-07-30 14:20:00,213.94,213.99,213.71,213.8,27281.0,210.1839,210.233,209.9579,210.0463,27281.0
2024-07-30 14:25:00,213.79,213.8,213.59,213.63,24847.0,210.0365,210.0463,209.84,209.8793,24847.0
2024-07-30 14:30:00,213.62,213.72,213.57,213.64,29906.0,209.8695,209.9677,209.8204,209.8892,29906.0
2024-07-30 14:35:00,213.64,213.75,213.56,213.73,27032.0,209.8892,209.9972,209.8106,209.9776,27032.0
2024-07-30 14:40:00,213.73,213.8,213.57,213.63,25398.0,209.9776,210.0463,209.8204,209.8793,25398.0
2024-07-30 14:45:00,213.64,213.72,213.36,213.38,30957.0,209.8892,209.9677,209.6141,209.6337,30957.0
2024-07-30 14:50:00,213.4,213.63,213.34,213.61,20454.0,209.6534,209.8793,209.5944,209.8597,20454.0
2024-07-30 14:55:00,213.6,213.62,213.48,213.58,20300.0,209.8499,209.8695,209.732,209.8302,20300.0
2024-07-30 15:00:00,213.61,213.74,213.55,213.58,28082.0,209.8597,209.9874,209.8007,209.8302,28082.0
2024-07-30 15:05:00,213.58,213.89,213.58,213.86,49389.0,209.8302,210.1348,209.8302,210.1053,49389.0
2024-07-30 15:10:00,213.84,214.02,213.8,213.97,35783.0,210.0856,210.2625,210.0463,210.2134,35783.0
2024-07-30 15:15:00,213.98,214.27,213.96,214.25,32051.0,210.2232,210.5081,210.2035,210.4884,32051.0
2024-07-30 15:20:00,214.27,214.4,214.24,214.4,33382.0,210.5081,210.6358,210.4786,210.6358,33382.0
2024-07-30 15:25:00,214.38,214.58,214.32,214.47,71711.0,210.6162,210.8126,210.5572,210.7046,71711.0
2024-07-30 15:30:00,214.47,214.56,214.27,214.56,47654.0,210.7046,210.793,210.5081,210.793,47654.0
2024-07-30 15:35:00,214.56,214.8,214.55,214.78,48572.0,210.793,211.0288,210.7832,211.0091,48572.0
2024-07-30 15:40:00,214.78,214.88,214.65,214.86,72227.0,211.0091,211.1074,210.8814,211.0877,72227.0
2024-07-30 15:45:00,214.86,215.34,214.83,215.28,77665.0,211.0877,211.5593,211.0583,211.5004,77665.0
2024-07-30 15:50:00,215.29,215.43,215.04,215.17,118150.0,211.5102,211.6477,211.2646,211.3923,118150.0
2024-07-30 15:55:00,215.17,215.43,215.05,215.15,533123.0,211.3923,211.6477,211.2744,211.3726,533123.0
2024-07-31 09:30:00,214.78,215.1,213.9,215.06,260928.0,211.0091,211.3235,210.1446,211.2842,260928.0
2024-07-31 09:35:00,215.11,215.31,214.17,214.19,101046.0,211.3333,211.5298,210.4098,210.4295,101046.0
2024-07-31 09:40:00,214.2,215.31,214.09,215.27,128218.0,210.4393,211.5298,210.3313,211.4905,128218.0
2024-07-31 09:45:00,215.23,215.85,214.93,215.71,149022.0,211.4512,212.0604,211.1565,211.9228,149022.0
2024-07-31 09:50:00,215.73,215.8,215.36,215.73,102167.0,211.9425,212.0112,211.579,211.9425,102167.0
2024-07-31 09:55:00,215.73,215.83,215.48,215.79,95574.0,211.9425,212.0407,211.6968,212.0014,95574.0
2024-07-31 10:00:00,215.75,215.9,214.47,214.53,154295.0,211.9621,212.1095,210.7046,210.7635,154295.0
2024-07-31 10:05:00,214.55,215.07,214.53,214.93,77158.0,210.7832,211.294,210.7635,211.1565,77158.0
2024-07-31 10:10:00,215.0,215.53,214.98,215.35,65785.0,211.2253,211.746,211.2056,211.5691,65785.0
2024-07-31 10:15:00,215.37,215.79,215.37,215.63,55352.0,211.5888,212.0014,211.5888,211.8442,55352.0
2024-07-31 10:20:00,215.61,215.8,215.4,215.79,68177.0,211.8246,212.0112,211.6183,212.0014,68177.0
2024-07-31 10:25:00,215.79,215.79,215.35,215.52,53691.0,212.0014,212.0014,211.5691,211.7361,53691.0
2024-07-31 10:30:00,215.49,216.11,215.48,216.03,192129.0,211.7067,212.3158,211.6968,212.2372,192129.0
2024-07-31 10:35:00,215.96,216.08,215.49,215.9,53665.0,212.1684,212.2863,211.7067,212.1095,53665.0
2024-07-31 10:40:00,215.87,216.33,215.85,216.3,46124.0,212.08,212.5319,212.0604,212.5025,46124.0
2024-07-31 10:45:00,216.28,216.39,215.8,215.91,51062.0,212.4828,212.5909,212.0112,212.1193,51062.0
2024-07-31 10:50:00,215.9,215.93,215.72,215.8,42106.0,212.1095,212.1389,211.9326,212.0112,42106.0
2024-07-31 10:55:00,215.82,216.16,215.73,216.12,41113.0,212.0309,212.3649,211.9425,212.3256,41113.0
2024-07-31 11:00:00,216.15,216.15,215.81,215.83,23572.0,212.3551,212.3551,212.0211,212.0407,23572.0
2024-07-31 11:05:00,215.83,215.94,215.65,215.68,40568.0,212.0407,212.1488,211.8639,211.8933,40568.0
2024-07-31 11:10:00,215.65,215.7,215.47,215.55,54443.0,211.8639,211.913,211.687,211.7656,54443.0
2024-07-31 11:15:00,215.53,215.55,215.04,215.1,40639.0,211.746,211.7656,211.2646,211.3235,40639.0
2024-07-31 11:20:00,215.09,215.35,215.08,215.33,31720.0,211.3137,211.5691,211.3039,211.5495,31720.0
2024-07-31 11:25:00,215.33,215.4,214.92,215.05,30095.0,211.5495,211.6183,211.1467,211.2744,30095.0
2024-07-31 11:30:00,215.03,215.3,215.01,215.13,43149.0,211.2547,211.52,211.2351,211.353,43149.0
2024-07-31 11:35:00,215.16,215.29,215.07,215.28,36192.0,211.3825,211.5102,211.294,211.5004,36192.0
2024-07-31 11:40:00,215.26,215.26,215.06,215.09,27292.0,211.4807,211.4807,211.2842,211.3137,27292.0
2024-07-31 11:45:00,215.09,215.16,214.88,214.92,22768.0,211.3137,211.3825,211.1074,211.1467,22768.0
2024-07-31 11:50:00,214.93,215.03,214.74,214.87,19614.0,211.1565,211.2547,210.9698,211.0976,19614.0
2024-07-31 11:55:00,214.87,214.89,214.74,214.81,24014.0,211.0976,211.1172,210.9698,211.0386,24014.0
2024-07-31 12:00:00,214.83,215.0,214.71,214.74,28964.0,211.0583,211.2253,210.9404,210.9698,28964.0
2024-07-31 12:05:00,214.72,214.77,214.59,214.66,29262.0,210.9502,210.9993,210.8225,210.8912,29262.0
2024-07-31 12:10:00,214.67,214.8,214.55,214.73,29733.0,210.9011,211.0288,210.7832,210.96,29733.0
2024-07-31 12:15:00,214.73,214.76,214.64,214.74,18935.0,210.96,210.9895,210.8716,210.9698,18935.0
2024-07-31 12:20:00,214.74,214.99,214.74,214.93,31110.0,210.9698,211.2154,210.9698,211.1565,31110.0
2024-07-31 12:25:00,214.92,214.92,214.75,214.83,25046.0,211.1467,211.1467,210.9797,211.0583,25046.0
2024-07-31 12:30:00,214.81,214.98,214.77,214.81,23668.0,211.0386,211.2056,210.9993,211.0386,23668.0
2024-07-31 12:35:00,214.8,215.15,214.78,215.12,15988.0,211.0288,211.3726,211.0091,211.3432,15988.0
2024-07-31 12:40:00,215.11,215.18,215.04,215.13,16156.0,211.3333,211.4021,211.2646,211.353,16156.0
2024-07-31 12:45:00,215.13,215.14,214.85,214.97,25177.0,211.353,211.3628,211.0779,211.1958,25177.0
2024-07-31 12:50:00,214.97,214.99,214.56,214.56,30040.0,211.1958,211.2154,210.793,210.793,30040.0
2024-07-31 12:55:00,214.57,214.63,214.36,214.42,43527.0,210.8028,210.8618,210.5965,210.6555,43527.0
2024-07-31 13:00:00,214.37,214.74,214.36,214.6,29881.0,210.6063,210.9698,210.5965,210.8323,29881.0
2024-07-31 13:05:00,214.6,214.84,214.6,214.62,22468.0,210.8323,211.0681,210.8323,210.8519,22468.0
2024-07-31 13:10:00,214.64,214.73,214.4,214.46,60559.0,210.8716,210.96,210.6358,210.6948,60559.0
2024-07-31 13:15:00,214.47,214.53,214.36,214.47,21555.0,210.7046,210.7635,210.5965,210.7046,21555.0
2024-07-31 13:20:00,214.48,214.58,214.35,214.38,52133.0,210.7144,210.8126,210.5867,210.6162,52133.0
2024-07-31 13:25:00,214.37,214.47,214.13,214.45,50446.0,210.6063,210.7046,210.3705,210.6849,50446.0
2024-07-31 13:30:00,214.43,214.43,214.09,214.21,22929.0,210.6653,210.6653,210.3313,210.4491,22929.0
2024-07-31 13:35:00,214.21,214.43,214.2,214.29,30980.0,210.4491,210.6653,210.4393,210.5277,30980.0
2024-07-31 13:40:00,214.28,214.29,213.97,214.15,25722.0,210.5179,210.5277,210.2134,210.3902,25722.0
2024-07-31 13:45:00,214.15,214.4,214.15,214.29,18618.0,210.3902,210.6358,210.3902,210.5277,18618.0
2024-07-31 13:50:00,214.3,214.61,214.27,214.59,29993.0,210.5376,210.8421,210.5081,210.8225,29993.0
2024-07-31 13:55:00,214.59,214.62,214.38,214.44,18146.0,210.8225,210.8519,210.6162,210.6751,18146.0
2024-07-31 14:00:00,214.45,214.5,213.96,214.46,39719.0,210.6849,210.7341,210.2035,210.6948,39719.0
2024-07-31 14:05:00,214.46,214.66,214.46,214.48,26651.0,210.6948,210.8912,210.6948,210.7144,26651.0
2024-07-31 14:10:00,214.51,214.88,214.47,214.79,43846.0,210.7439,211.1074,210.7046,211.019,43846.0
2024-07-31 14:15:00,214.8,214.97,214.7,214.93,26482.0,211.0288,211.1958,210.9305,211.1565,26482.0
2024-07-31 14:20:00,214.87,214.97,214.66,214.66,27295.0,211.0976,211.1958,210.8912,210.8912,27295.0
2024-07-31 14:25:00,214.66,214.75,214.47,214.48,25591.0,210.8912,210.9797,210.7046,210.7144,25591.0
2024-07-31 14:30:00,214.46,214.96,214.46,214.78,37630.0,210.6948,211.186,210.6948,211.0091,37630.0
2024-07-31 14:35:00,214.77,214.78,214.35,214.63,34926.0,210.9993,211.0091,210.5867,210.8618,34926.0
2024-07-31 14:40:00,214.69,215.06,214.63,215.06,29725.0,210.9207,211.2842,210.8618,211.2842,29725.0
2024-07-31 14:45:00,215.02,215.14,214.91,215.14,38087.0,211.2449,211.3628,211.1369,211.3628,38087.0
2024-07-31 14:50:00,215.13,215.41,214.98,215.03,56197.0,211.353,211.6281,211.2056,211.2547,56197.0
2024-07-31 14:55:00,215.02,215.06,214.83,214.89,58604.0,211.2449,211.2842,211.0583,211.1172,58604.0
2024-07-31 15:00:00,214.87,214.93,214.52,214.53,86485.0,211.0976,211.1565,210.7537,210.7635,86485.0
2024-07-31 15:05:00,214.53,214.58,213.95,213.95,84955.0,210.7635,210.8126,210.1937,210.1937,84955.0
2024-07-31 15:10:00,213.95,214.03,213.61,213.73,85723.0,210.1937,210.2723,209.8597,209.9776,85723.0
2024-07-31 15:15:00,213.73,213.87,212.89,212.92,99822.0,209.9776,210.1151,209.1523,209.1818,99822.0
2024-07-31 15:20:00,212.94,213.42,212.83,213.07,100804.0,209.2014,209.673,209.0934,209.3292,100804.0
2024-07-31 15:25:00,213.1,213.28,212.71,212.86,98924.0,209.3586,209.5355,208.9755,209.1228,98924.0
2024-07-31 15:30:00,212.88,213.02,212.71,212.76,95655.0,209.1425,209.28,208.9755,209.0246,95655.0
2024-07-31 15:35:00,212.74,213.09,212.67,213.01,110625.0,209.005,209.3488,208.9362,209.2702,110625.0
2024-07-31 15:40:00,213.01,213.33,212.84,213.3,111105.0,209.2702,209.5846,209.1032,209.5551,111105.0
2024-07-31 15:45:00,213.3,213.43,212.92,213.26,67893.0,209.5551,209.6828,209.1818,209.5158,67893.0
2024-07-31 15:50:00,213.27,213.64,212.89,213.14,106024.0,209.5256,209.8892,209.1523,209.3979,106024.0
2024-07-31 15:55:00,213.14,213.33,212.67,212.82,292733.0,209.3979,209.5846,208.9362,209.0835,292733.0
2024-08-01 09:30:00,213.2,213.83,212.8,213.09,240731.0,209.4569,210.0758,209.0639,209.3488,240731.0
2024-08-01 09:35:00,213.08,213.29,212.16,212.32,97217.0,209.339,209.5453,208.4351,208.5923,97217.0
2024-08-01 09:40:00,212.33,212.77,212.21,212.39,98519.0,208.6022,209.0344,208.4843,208.6611,98519.0
2024-08-01 09:45:00,212.43,212.52,211.64,211.64,111164.0,208.7004,208.7888,207.9243,207.9243,111164.0
2024-08-01 09:50:00,211.64,211.73,211.1,211.31,104650.0,207.9243,208.0127,207.3937,207.6001,104650.0
2024-08-01 09:55:00,211.3,211.3,210.79,210.88,124378.0,207.5902,207.5902,207.0892,207.1776,124378.0
2024-08-01 10:00:00,210.84,211.17,210.55,211.12,121088.0,207.1383,207.4625,206.8534,207.4134,121088.0
2024-08-01 10:05:00,211.13,211.55,211.03,211.11,86572.0,207.4232,207.8358,207.325,207.4036,86572.0
2024-08-01 10:10:00,211.09,211.11,210.53,210.7,100912.0,207.3839,207.4036,206.8338,207.0008,100912.0
2024-08-01 10:15:00,210.7,211.34,210.7,211.3,61137.0,207.0008,207.6295,207.0008,207.5902,61137.0
2024-08-01 10:20:00,211.34,211.64,210.78,211.14,65373.0,207.6295,207.9243,207.0794,207.433,65373.0
2024-08-01 10:25:00,211.13,211.15,210.59,210.64,82553.0,207.4232,207.4429,206.8927,206.9418,82553.0
2024-08-01 10:30:00,210.62,210.69,209.87,210.32,113803.0,206.9222,206.9909,206.1853,206.6274,113803.0
2024-08-01 10:35:00,210.31,210.31,209.63,209.84,105102.0,206.6176,206.6176,205.9496,206.1559,105102.0
2024-08-01 10:40:00,209.85,209.85,209.46,209.59,77731.0,206.1657,206.1657,205.7825,205.9103,77731.0
2024-08-01 10:45:00,209.58,209.94,209.21,209.27,101775.0,205.9004,206.2541,205.5369,205.5959,101775.0
2024-08-01 10:50:00,209.28,209.57,209.23,209.25,91837.0,205.6057,205.8906,205.5566,205.5762,91837.0
2024-08-01 10:55:00,209.24,209.25,208.74,208.8,96311.0,205.5664,205.5762,205.0752,205.1341,96311.0
2024-08-01 11:00:00,208.79,209.16,208.66,208.79,82577.0,205.1243,205.4878,204.9966,205.1243,82577.0
2024-08-01 11:05:00,208.81,208.94,208.53,208.76,75034.0,205.144,205.2717,204.8689,205.0948,75034.0
2024-08-01 11:10:00,208.78,208.78,208.43,208.54,83953.0,205.1145,205.1145,204.7706,204.8787,83953.0
2024-08-01 11:15:00,208.53,208.76,208.11,208.73,111153.0,204.8689,205.0948,204.4562,205.0654,111153.0
2024-08-01 11:20:00,208.74,208.74,208.01,208.11,111238.0,205.0752,205.0752,204.358,204.4562,111238.0
2024-08-01 11:25:00,208.11,208.51,208.1,208.41,43175.0,204.4562,204.8492,204.4464,204.751,43175.0
2024-08-01 11:30:00,208.42,208.69,208.33,208.44,62610.0,204.7608,205.0261,204.6724,204.7804,62610.0
2024-08-01 11:35:00,208.44,208.63,208.1,208.2,72888.0,204.7804,204.9671,204.4464,204.5447,72888.0
2024-08-01 11:40:00,208.19,208.5,208.17,208.45,49827.0,204.5348,204.8394,204.5152,204.7903,49827.0
2024-08-01 11:45:00,208.44,208.47,208.25,208.47,47013.0,204.7804,204.8099,204.5938,204.8099,47013.0
2024-08-01 11:50:00,208.47,208.83,208.12,208.78,80733.0,204.8099,205.1636,204.4661,205.1145,80733.0
2024-08-01 11:55:00,208.78,208.85,208.36,208.43,57875.0,205.1145,205.1832,204.7019,204.7706,57875.0
2024-08-01 12:00:00,208.42,208.57,208.06,208.56,65250.0,204.7608,204.9082,204.4071,204.8983,65250.0
2024-08-01 12:05:00,208.56,209.0,208.55,208.67,66388.0,204.8983,205.3306,204.8885,205.0064,66388.0
2024-08-01 12:10:00,208.63,208.69,208.15,208.42,49195.0,204.9671,205.0261,204.4955,204.7608,49195.0
2024-08-01 12:15:00,208.43,208.92,208.42,208.62,70199.0,204.7706,205.252,204.7608,204.9573,70199.0
2024-08-01 12:20:00,208.65,208.69,208.21,208.22,39936.0,204.9868,205.0261,204.5545,204.5643,39936.0
2024-08-01 12:25:00,208.2,208.53,208.15,208.53,63527.0,204.5447,204.8689,204.4955,204.8689,63527.0
2024-08-01 12:30:00,208.51,208.62,208.36,208.37,43974.0,204.8492,204.9573,204.7019,204.7117,43974.0
2024-08-01 12:35:00,208.37,208.67,208.25,208.26,31855.0,204.7117,205.0064,204.5938,204.6036,31855.0
2024-08-01 12:40:00,208.25,208.27,207.97,208.14,62797.0,204.5938,204.6134,204.3187,204.4857,62797.0
2024-08-01 12:45:00,208.17,208.36,207.95,208.03,53987.0,204.5152,204.7019,204.2991,204.3776,53987.0
2024-08-01 12:50:00,208.05,208.17,207.85,208.16,56513.0,204.3973,204.5152,204.2008,204.5054,56513.0
2024-08-01 12:55:00,208.16,208.34,208.08,208.09,34282.0,204.5054,204.6822,204.4268,204.4366,34282.0
2024-08-01 13:00:00,208.12,208.21,207.87,208.12,29150.0,204.4661,204.5545,204.2205,204.4661,29150.0
2024-08-01 13:05:00,208.1,208.15,207.9,207.94,33350.0,204.4464,204.4955,204.2499,204.2892,33350.0
2024-08-01 13:10:00,207.94,207.98,207.54,207.58,48241.0,204.2892,204.3285,203.8962,203.9355,48241.0
2024-08-01 13:15:00,207.59,207.66,207.46,207.58,40773.0,203.9454,204.0141,203.8177,203.9355,40773.0
2024-08-01 13:20:00,207.58,207.74,207.52,207.65,24950.0,203.9355,204.0927,203.8766,204.0043,24950.0
2024-08-01 13:25:00,207.67,207.96,207.56,207.78,50835.0,204.024,204.3089,203.9159,204.132,50835.0
2024-08-01 13:30:00,207.75,207.75,207.45,207.58,55024.0,204.1026,204.1026,203.8078,203.9355,55024.0
2024-08-01 13:35:00,207.59,207.95,207.39,207.87,83788.0,203.9454,204.2991,203.7489,204.2205,83788.0
2024-08-01 13:40:00,207.89,207.92,207.6,207.72,48212.0,204.2401,204.2696,203.9552,204.0731,48212.0
2024-08-01 13:45:00,207.73,207.87,207.48,207.51,35604.0,204.0829,204.2205,203.8373,203.8668,35604.0
2024-08-01 13:50:00,207.53,207.93,207.51,207.93,59535.0,203.8864,204.2794,203.8668,204.2794,59535.0
2024-08-01 13:55:00,207.91,207.93,207.6,207.71,38772.0,204.2598,204.2794,203.9552,204.0633,38772.0
2024-08-01 14:00:00,207.69,207.76,207.46,207.52,54030.0,204.0436,204.1124,203.8177,203.8766,54030.0
2024-08-01 14:05:00,207.5,207.66,207.07,207.12,48550.0,203.857,204.0141,203.4345,203.4836,48550.0
2024-08-01 14:10:00,207.12,207.37,207.02,207.35,39794.0,203.4836,203.7292,203.3854,203.7096,39794.0
2024-08-01 14:15:00,207.4,207.46,206.92,207.1,46136.0,203.7587,203.8177,203.2871,203.464,46136.0
2024-08-01 14:20:00,207.11,207.61,207.1,207.55,35607.0,203.4738,203.965,203.464,203.9061,35607.0
2024-08-01 14:25:00,207.56,207.56,207.05,207.22,28739.0,203.9159,203.9159,203.4149,203.5819,28739.0
2024-08-01 14:30:00,207.23,207.3,207.08,207.2,36739.0,203.5917,203.6605,203.4443,203.5622,36739.0
2024-08-01 14:35:00,207.2,207.35,207.09,207.24,34376.0,203.5622,203.7096,203.4541,203.6015,34376.0
2024-08-01 14:40:00,207.2,207.27,206.92,207.01,39751.0,203.5622,203.631,203.2871,203.3756,39751.0
2024-08-01 14:45:00,207.02,207.09,206.93,206.97,31013.0,203.3854,203.4541,203.297,203.3363,31013.0
2024-08-01 14:50:00,206.95,206.99,206.71,206.86,46100.0,203.3166,203.3559,203.0808,203.2282,46100.0
2024-08-01 14:55:00,206.85,206.98,206.77,206.88,34471.0,203.2184,203.3461,203.1398,203.2478,34471.0
2024-08-01 15:00:00,206.87,206.88,206.47,206.61,90036.0,203.238,203.2478,202.845,202.9826,90036.0
2024-08-01 15:05:00,206.61,206.74,206.38,206.73,54236.0,202.9826,203.1103,202.7566,203.1005,54236.0
2024-08-01 15:10:00,206.74,206.95,206.58,206.64,54658.0,203.1103,203.3166,202.9531,203.012,54658.0
2024-08-01 15:15:00,206.64,206.88,206.47,206.88,46859.0,203.012,203.2478,202.845,203.2478,46859.0
2024-08-01 15:20:00,206.88,207.04,206.83,206.92,45805.0,203.2478,203.405,203.1987,203.2871,45805.0
2024-08-01 15:25:00,206.93,207.11,206.7,206.93,59126.0,203.297,203.4738,203.071,203.297,59126.0
2024-08-01 15:30:00,206.94,207.5,206.94,207.45,57660.0,203.3068,203.857,203.3068,203.8078,57660.0
2024-08-01 15:35:00,207.45,207.79,207.37,207.63,75673.0,203.8078,204.1419,203.7292,203.9847,75673.0
2024-08-01 15:40:00,207.62,207.62,207.27,207.33,80906.0,203.9748,203.9748,203.631,203.6899,80906.0
2024-08-01 15:45:00,207.32,207.68,207.31,207.43,147085.0,203.6801,204.0338,203.6703,203.7882,147085.0
2024-08-01 15:50:00,207.41,207.68,206.91,207.15,215556.0,203.7685,204.0338,203.2773,203.5131,215556.0
2024-08-01 15:55:00,207.13,207.88,207.13,207.82,470289.0,203.4934,204.2303,203.4934,204.1713,470289.0
2024-08-02 09:30:00,203.88,204.67,201.78,202.06,678237.0,200.3005,201.0766,198.2374,198.5125,678237.0
2024-08-02 09:35:00,202.14,203.27,202.01,203.12,202239.0,198.5911,199.7012,198.4633,199.5538,202239.0
2024-08-02 09:40:00,203.12,203.87,202.7,203.79,176163.0,199.5538,200.2907,199.1412,200.2121,176163.0
2024-08-02 09:45:00,203.78,203.95,202.92,203.6,174332.0,200.2023,200.3693,199.3574,200.0254,174332.0
2024-08-02 09:50:00,203.58,203.82,202.82,202.85,141780.0,200.0058,200.2416,199.2591,199.2886,141780.0
2024-08-02 09:55:00,202.89,202.95,202.42,202.48,157099.0,199.3279,199.3868,198.8661,198.9251,157099.0
2024-08-02 10:00:00,202.55,202.93,202.14,202.57,131006.0,198.9939,199.3672,198.5911,199.0135,131006.0
2024-08-02 10:05:00,202.61,202.64,201.87,202.17,80355.0,199.0528,199.0823,198.3258,198.6205,80355.0
2024-08-02 10:10:00,202.18,202.21,201.64,201.7,125755.0,198.6304,198.6598,198.0998,198.1588,125755.0
2024-08-02 10:15:00,201.72,201.88,201.33,201.35,133207.0,198.1784,198.3356,197.7953,197.8149,133207.0
2024-08-02 10:20:00,201.3,201.33,200.41,200.52,144744.0,197.7658,197.7953,196.8914,196.9995,144744.0
2024-08-02 10:25:00,200.54,201.05,200.4,200.6,100103.0,197.0191,197.5202,196.8816,197.0781,100103.0
2024-08-02 10:30:00,200.59,200.99,200.06,200.14,259064.0,197.0683,197.4612,196.5476,196.6262,259064.0
2024-08-02 10:35:00,200.16,200.42,199.87,200.18,162673.0,196.6458,196.9013,196.3609,196.6655,162673.0
2024-08-02 10:40:00,200.17,200.38,199.85,200.06,122733.0,196.6556,196.862,196.3413,196.5476,122733.0
2024-08-02 10:45:00,200.09,200.43,199.84,200.4,209593.0,196.577,196.9111,196.3314,196.8816,209593.0
2024-08-02 10:50:00,200.4,200.43,199.65,199.8,162290.0,196.8816,196.9111,196.1448,196.2921,162290.0
2024-08-02 10:55:00,199.81,199.82,198.27,199.0,341574.0,196.302,196.3118,194.789,195.5062,341574.0
2024-08-02 11:00:00,199.0,199.21,198.58,198.8,207143.0,195.5062,195.7125,195.0936,195.3097,207143.0
2024-08-02 11:05:00,198.88,199.43,198.59,199.03,113653.0,195.3883,195.9286,195.1034,195.5357,113653.0
2024-08-02 11:10:00,199.02,199.43,198.64,198.68,87581.0,195.5258,195.9286,195.1525,195.1918,87581.0
2024-08-02 11:15:00,198.68,199.11,198.6,199.0,83611.0,195.1918,195.6143,195.1132,195.5062,83611.0
2024-08-02 11:20:00,198.98,199.02,198.28,198.41,95109.0,195.4865,195.5258,194.7988,194.9265,95109.0
2024-08-02 11:25:00,198.41,198.63,198.11,198.5,90244.0,194.9265,195.1427,194.6318,195.015,90244.0
2024-08-02 11:30:00,198.47,198.86,197.92,197.94,151192.0,194.9855,195.3686,194.4451,194.4648,151192.0
2024-08-02 11:35:00,197.91,198.29,197.82,197.92,160407.0,194.4353,194.8086,194.3469,194.4451,160407.0
2024-08-02 11:40:00,197.88,198.72,197.86,198.66,98496.0,194.4058,195.2311,194.3862,195.1722,98496.0
2024-08-02 11:45:00,198.65,198.96,198.49,198.94,112370.0,195.1623,195.4669,195.0051,195.4472,112370.0
2024-08-02 11:50:00,198.95,198.95,198.2,198.31,89410.0,195.4571,195.4571,194.7202,194.8283,89410.0
2024-08-02 11:55:00,198.32,198.75,198.19,198.66,114102.0,194.8381,195.2606,194.7104,195.1722,114102.0
2024-08-02 12:00:00,198.68,199.11,198.38,199.1,91943.0,195.1918,195.6143,194.8971,195.6044,91943.0
2024-08-02 12:05:00,199.1,199.19,198.87,199.09,91980.0,195.6044,195.6928,195.3785,195.5946,91980.0
2024-08-02 12:10:00,199.11,199.67,199.04,199.57,114465.0,195.6143,196.1644,195.5455,196.0662,114465.0
2024-08-02 12:15:00,199.59,199.91,199.58,199.79,102454.0,196.0858,196.4002,196.076,196.2823,102454.0
2024-08-02 12:20:00,199.85,200.02,199.13,199.2,120412.0,196.3413,196.5083,195.6339,195.7027,120412.0
2024-08-02 12:25:00,199.2,199.2,198.67,198.94,110738.0,195.7027,195.7027,195.182,195.4472,110738.0
2024-08-02 12:30:00,198.93,199.76,198.87,199.62,110886.0,195.4374,196.2528,195.3785,196.1153,110886.0
2024-08-02 12:35:00,199.61,199.63,199.38,199.52,65768.0,196.1055,196.1251,195.8795,196.0171,65768.0
2024-08-02 12:40:00,199.51,199.71,199.31,199.51,81760.0,196.0072,196.2037,195.8107,196.0072,81760.0
2024-08-02 12:45:00,199.52,199.88,199.39,199.72,66574.0,196.0171,196.3707,195.8893,196.2135,66574.0
2024-08-02 12:50:00,199.74,199.79,198.91,198.95,73147.0,196.2332,196.2823,195.4178,195.4571,73147.0
2024-08-02 12:55:00,198.97,199.84,198.94,199.7,61049.0,195.4767,196.3314,195.4472,196.1939,61049.0
2024-08-02 13:00:00,199.73,199.8,199.13,199.21,53521.0,196.2234,196.2921,195.6339,195.7125,53521.0
2024-08-02 13:05:00,199.23,199.29,198.94,199.02,69012.0,195.7321,195.7911,195.4472,195.5258,69012.0
2024-08-02 13:10:00,199.0,199.16,198.92,199.0,62551.0,195.5062,195.6634,195.4276,195.5062,62551.0
2024-08-02 13:15:00,198.99,199.18,198.76,198.94,66623.0,195.4964,195.683,195.2704,195.4472,66623.0
2024-08-02 13:20:00,198.93,198.96,198.43,198.49,65671.0,195.4374,195.4669,194.9462,195.0051,65671.0
2024-08-02 13:25:00,198.47,198.86,198.47,198.67,59768.0,194.9855,195.3686,194.9855,195.182,59768.0
2024-08-02 13:30:00,198.66,198.71,198.31,198.5,82079.0,195.1722,195.2213,194.8283,195.015,82079.0
2024-08-02 13:35:00,198.52,198.55,198.29,198.32,59448.0,195.0346,195.0641,194.8086,194.8381,59448.0
2024-08-02 13:40:00,198.31,198.46,198.12,198.19,49056.0,194.8283,194.9757,194.6416,194.7104,49056.0
2024-08-02 13:45:00,198.18,198.34,197.83,197.85,121776.0,194.7006,194.8578,194.3567,194.3764,121776.0
2024-08-02 13:50:00,197.84,198.21,197.72,197.73,93680.0,194.3666,194.7301,194.2487,194.2585,93680.0
2024-08-02 13:55:00,197.74,197.85,197.42,197.62,106365.0,194.2683,194.3764,193.9539,194.1504,106365.0
2024-08-02 14:00:00,197.61,197.61,196.91,197.1,90399.0,194.1406,194.1406,193.4529,193.6395,90399.0
2024-08-02 14:05:00,197.11,197.2,196.89,197.08,77616.0,193.6494,193.7378,193.4332,193.6199,77616.0
2024-08-02 14:10:00,197.07,197.21,196.96,197.03,64598.0,193.6101,193.7476,193.502,193.5708,64598.0
2024-08-02 14:15:00,197.03,197.38,196.98,197.28,79481.0,193.5708,193.9146,193.5216,193.8164,79481.0
2024-08-02 14:20:00,197.3,197.68,197.26,197.52,81181.0,193.836,194.2094,193.7967,194.0522,81181.0
2024-08-02 14:25:00,197.5,197.77,197.44,197.72,80387.0,194.0325,194.2978,193.9736,194.2487,80387.0
2024-08-02 14:30:00,197.72,197.87,197.59,197.8,101858.0,194.2487,194.396,194.1209,194.3273,101858.0
2024-08-02 14:35:00,197.78,197.78,197.28,197.59,66859.0,194.3076,194.3076,193.8164,194.1209,66859.0
2024-08-02 14:40:00,197.59,197.8,197.53,197.55,54167.0,194.1209,194.3273,194.062,194.0816,54167.0
2024-08-02 14:45:00,197.53,197.7,197.35,197.64,53792.0,194.062,194.229,193.8852,194.1701,53792.0
2024-08-02 14:50:00,197.66,198.0,197.65,197.93,72170.0,194.1897,194.5237,194.1799,194.455,72170.0
2024-08-02 14:55:00,197.95,198.01,197.63,197.65,76915.0,194.4746,194.5336,194.1602,194.1799,76915.0
2024-08-02 15:00:00,197.65,197.68,197.14,197.18,101506.0,194.1799,194.2094,193.6788,193.7181,101506.0
2024-08-02 15:05:00,197.21,197.78,197.16,197.66,79657.0,193.7476,194.3076,193.6985,194.1897,79657.0
2024-08-02 15:10:00,197.65,197.72,197.27,197.67,93493.0,194.1799,194.2487,193.8066,194.1995,93493.0
2024-08-02 15:15:00,197.66,197.73,197.37,197.72,78782.0,194.1897,194.2585,193.9048,194.2487,78782.0
2024-08-02 15:20:00,197.7,197.76,197.22,197.37,118914.0,194.229,194.288,193.7574,193.9048,118914.0
2024-08-02 15:25:00,197.39,198.1,197.19,198.09,144461.0,193.9245,194.622,193.728,194.6122,144461.0
2024-08-02 15:30:00,198.07,198.28,197.77,197.77,136084.0,194.5925,194.7988,194.2978,194.2978,136084.0
2024-08-02 15:35:00,197.75,197.95,197.61,197.62,134002.0,194.2781,194.4746,194.1406,194.1504,134002.0
2024-08-02 15:40:00,197.6,198.08,197.43,198.06,143740.0,194.1308,194.6023,193.9637,194.5827,143740.0
2024-08-02 15:45:00,198.04,198.07,197.68,197.77,168723.0,194.563,194.5925,194.2094,194.2978,168723.0
2024-08-02 15:50:00,197.78,198.05,197.61,197.88,319360.0,194.3076,194.5729,194.1406,194.4058,319360.0
2024-08-02 15:55:00,197.89,199.14,197.85,199.12,1183141.0,194.4157,195.6437,194.3764,195.6241,1183141.0
2024-08-05 09:30:00,194.05,194.87,190.9,191.46,581367.0,190.6431,191.4487,187.5484,188.0986,581367.0
2024-08-05 09:35:00,191.47,192.6,190.94,192.04,434489.0,188.1084,189.2185,187.5877,188.6684,434489.0
2024-08-05 09:40:00,192.04,193.1,191.5,192.57,358618.0,188.6684,189.7098,188.1379,189.1891,358618.0
2024-08-05 09:45:00,192.52,193.0,192.0,192.81,330830.0,189.14,189.6115,188.6291,189.4249,330830.0
2024-08-05 09:50:00,192.78,193.56,192.56,192.97,286599.0,189.3954,190.1617,189.1793,189.5821,286599.0
2024-08-05 09:55:00,192.94,193.11,192.45,192.92,185105.0,189.5526,189.7196,189.0712,189.5329,185105.0
2024-08-05 10:00:00,193.03,194.92,192.93,194.25,248080.0,189.641,191.4978,189.5428,190.8396,248080.0
2024-08-05 10:05:00,194.15,194.79,193.9,194.53,129815.0,190.7413,191.3701,190.4957,191.1147,129815.0
2024-08-05 10:10:00,194.53,194.87,194.17,194.68,150988.0,191.1147,191.4487,190.761,191.262,150988.0
2024-08-05 10:15:00,194.64,195.16,194.11,194.99,127273.0,191.2227,191.7336,190.702,191.5666,127273.0
2024-08-05 10:20:00,194.94,194.98,193.89,194.14,86572.0,191.5175,191.5568,190.4859,190.7315,86572.0
2024-08-05 10:25:00,194.14,194.72,193.7,193.74,70327.0,190.7315,191.3013,190.2992,190.3385,70327.0
2024-08-05 10:30:00,193.78,194.61,193.63,194.56,70190.0,190.3778,191.1933,190.2305,191.1441,70190.0
2024-08-05 10:35:00,194.56,194.88,194.03,194.27,66101.0,191.1441,191.4585,190.6234,190.8592,66101.0
2024-08-05 10:40:00,194.19,194.84,193.95,194.81,74694.0,190.7806,191.4192,190.5448,191.3897,74694.0
2024-08-05 10:45:00,194.81,194.82,194.16,194.25,57600.0,191.3897,191.3996,190.7512,190.8396,57600.0
2024-08-05 10:50:00,194.27,195.1,194.1,194.77,53207.0,190.8592,191.6747,190.6922,191.3504,53207.0
2024-08-05 10:55:00,194.77,194.78,193.9,193.9,106747.0,191.3504,191.3603,190.4957,190.4957,106747.0
2024-08-05 11:00:00,193.9,194.47,193.85,194.2,51081.0,190.4957,191.0557,190.4466,190.7905,51081.0
2024-08-05 11:05:00,194.17,194.8,193.98,194.63,61425.0,190.761,191.3799,190.5743,191.2129,61425.0
2024-08-05 11:10:00,194.58,194.78,193.73,193.73,93592.0,191.1638,191.3603,190.3287,190.3287,93592.0
2024-08-05 11:15:00,193.81,194.3,193.79,193.99,101289.0,190.4073,190.8887,190.3877,190.5841,101289.0
2024-08-05 11:20:00,193.95,194.68,193.72,194.54,83415.0,190.5448,191.262,190.3189,191.1245,83415.0
2024-08-05 11:25:00,194.52,194.85,194.39,194.6,91901.0,191.1048,191.429,190.9771,191.1834,91901.0
2024-08-05 11:30:00,194.51,194.66,194.25,194.45,71632.0,191.095,191.2424,190.8396,191.0361,71632.0
2024-08-05 11:35:00,194.45,196.02,194.44,195.71,118449.0,191.0361,192.5785,191.0262,192.2739,118449.0
2024-08-05 11:40:00,195.71,195.84,195.5,195.71,38529.0,192.2739,192.4017,192.0676,192.2739,38529.0
2024-08-05 11:45:00,195.74,195.85,195.46,195.61,72670.0,192.3034,192.4115,192.0283,192.1757,72670.0
2024-08-05 11:50:00,195.6,195.6,195.24,195.31,127383.0,192.1659,192.1659,191.8122,191.881,127383.0
2024-08-05 11:55:00,195.31,195.4,195.02,195.2,93166.0,191.881,191.9694,191.5961,191.7729,93166.0
2024-08-05 12:00:00,195.23,195.51,195.1,195.43,100395.0,191.8024,192.0775,191.6747,191.9989,100395.0
2024-08-05 12:05:00,195.47,195.78,195.36,195.56,72263.0,192.0382,192.3427,191.9301,192.1266,72263.0
2024-08-05 12:10:00,195.51,195.53,195.02,195.26,45314.0,192.0775,192.0971,191.5961,191.8318,45314.0
2024-08-05 12:15:00,195.23,195.53,194.96,195.08,44928.0,191.8024,192.0971,191.5371,191.655,44928.0
2024-08-05 12:20:00,195.05,195.33,194.97,195.0,87687.0,191.6255,191.9006,191.5469,191.5764,87687.0
2024-08-05 12:25:00,194.98,195.3,194.97,195.2,60602.0,191.5568,191.8711,191.5469,191.7729,60602.0
2024-08-05 12:30:00,195.18,195.21,194.93,195.02,73540.0,191.7533,191.7827,191.5076,191.5961,73540.0
2024-08-05 12:35:00,195.0,195.31,194.91,195.24,119499.0,191.5764,191.881,191.488,191.8122,119499.0
2024-08-05 12:40:00,195.3,195.63,194.99,195.0,70171.0,191.8711,192.1954,191.5666,191.5764,70171.0
2024-08-05 12:45:00,195.0,195.17,194.92,194.98,55405.0,191.5764,191.7434,191.4978,191.5568,55405.0
2024-08-05 12:50:00,194.98,195.05,194.85,194.86,67606.0,191.5568,191.6255,191.429,191.4389,67606.0
2024-08-05 12:55:00,194.83,195.46,194.81,195.18,45073.0,191.4094,192.0283,191.3897,191.7533,45073.0
2024-08-05 13:00:00,195.2,195.35,194.97,195.1,33647.0,191.7729,191.9203,191.5469,191.6747,33647.0
2024-08-05 13:05:00,195.05,195.46,194.9,195.12,43321.0,191.6255,192.0283,191.4782,191.6943,43321.0
2024-08-05 13:10:00,195.11,195.22,194.96,195.18,49635.0,191.6845,191.7925,191.5371,191.7533,49635.0
2024-08-05 13:15:00,195.15,195.32,195.13,195.29,67258.0,191.7238,191.8908,191.7041,191.8613,67258.0
2024-08-05 13:20:00,195.29,195.8,195.2,195.5,84767.0,191.8613,192.3624,191.7729,192.0676,84767.0
2024-08-05 13:25:00,195.5,195.72,195.46,195.65,95991.0,192.0676,192.2838,192.0283,192.215,95991.0
2024-08-05 13:30:00,195.63,196.13,195.53,196.12,63558.0,192.1954,192.6866,192.0971,192.6767,63558.0
2024-08-05 13:35:00,196.09,196.17,195.83,196.0,68866.0,192.6473,192.7259,192.3918,192.5589,68866.0
2024-08-05 13:40:00,195.99,196.12,195.71,195.78,99693.0,192.549,192.6767,192.2739,192.3427,99693.0
2024-08-05 13:45:00,195.81,195.85,195.51,195.67,56037.0,192.3722,192.4115,192.0775,192.2346,56037.0
2024-08-05 13:50:00,195.66,195.95,195.51,195.55,54937.0,192.2248,192.5097,192.0775,192.1168,54937.0
2024-08-05 13:55:00,195.58,195.74,195.41,195.45,49530.0,192.1462,192.3034,191.9792,192.0185,49530.0
2024-08-05 14:00:00,195.43,195.58,195.19,195.48,49269.0,191.9989,192.1462,191.7631,192.048,49269.0
2024-08-05 14:05:00,195.48,195.72,195.38,195.69,46839.0,192.048,192.2838,191.9497,192.2543,46839.0
2024-08-05 14:10:00,195.68,195.79,195.56,195.78,48002.0,192.2445,192.3525,192.1266,192.3427,48002.0
2024-08-05 14:15:00,195.79,195.81,195.6,195.69,47396.0,192.3525,192.3722,192.1659,192.2543,47396.0
2024-08-05 14:20:00,195.71,195.74,195.38,195.42,33342.0,192.2739,192.3034,191.9497,191.989,33342.0
2024-08-05 14:25:00,195.41,195.77,195.37,195.65,38746.0,191.9792,192.3329,191.9399,192.215,38746.0
2024-08-05 14:30:00,195.62,195.7,195.29,195.32,48557.0,192.1855,192.2641,191.8613,191.8908,48557.0
2024-08-05 14:35:00,195.34,195.55,195.15,195.23,53236.0,191.9104,192.1168,191.7238,191.8024,53236.0
2024-08-05 14:40:00,195.23,195.43,195.12,195.16,35857.0,191.8024,191.9989,191.6943,191.7336,35857.0
2024-08-05 14:45:00,195.18,195.43,194.94,195.13,66904.0,191.7533,191.9989,191.5175,191.7041,66904.0
2024-08-05 14:50:00,195.15,195.56,195.13,195.13,54232.0,191.7238,192.1266,191.7041,191.7041,54232.0
2024-08-05 14:55:00,195.16,195.2,194.95,194.95,67267.0,191.7336,191.7729,191.5273,191.5273,67267.0
2024-08-05 15:00:00,194.98,195.18,194.82,194.95,64723.0,191.5568,191.7533,191.3996,191.5273,64723.0
2024-08-05 15:05:00,194.95,195.04,194.41,194.47,73774.0,191.5273,191.6157,190.9968,191.0557,73774.0
2024-08-05 15:10:00,194.5,194.86,194.5,194.71,43645.0,191.0852,191.4389,191.0852,191.2915,43645.0
2024-08-05 15:15:00,194.7,195.05,194.69,195.02,58918.0,191.2817,191.6255,191.2719,191.5961,58918.0
2024-08-05 15:20:00,195.01,195.25,194.88,195.03,101120.0,191.5862,191.822,191.4585,191.6059,101120.0
2024-08-05 15:25:00,195.06,195.07,194.6,194.72,120467.0,191.6354,191.6452,191.1834,191.3013,120467.0
2024-08-05 15:30:00,194.73,194.78,194.53,194.73,206120.0,191.3112,191.3603,191.1147,191.3112,206120.0
2024-08-05 15:35:00,194.73,195.06,194.73,194.92,163124.0,191.3112,191.6354,191.3112,191.4978,163124.0
2024-08-05 15:40:00,194.93,195.01,194.77,194.79,117611.0,191.5076,191.5862,191.3504,191.3701,117611.0
2024-08-05 15:45:00,194.77,194.78,194.23,194.25,110275.0,191.3504,191.3603,190.8199,190.8396,110275.0
2024-08-05 15:50:00,194.27,194.94,194.25,194.66,155111.0,190.8592,191.5175,190.8396,191.2424,155111.0
2024-08-05 15:55:00,194.68,194.96,194.63,194.93,365993.0,191.262,191.5371,191.2129,191.5076,365993.0
2024-08-06 09:30:00,195.4,195.4,194.05,194.36,356445.0,191.9694,191.9694,190.6431,190.9476,356445.0
2024-08-06 09:35:00,194.36,195.31,194.0,195.23,117763.0,190.9476,191.881,190.594,191.8024,117763.0
2024-08-06 09:40:00,195.22,195.65,194.69,195.56,96555.0,191.7925,192.215,191.2719,192.1266,96555.0
2024-08-06 09:45:00,195.64,196.2,195.0,195.86,80475.0,192.2052,192.7553,191.5764,192.4213,80475.0
2024-08-06 09:50:00,195.86,196.72,195.81,196.64,73988.0,192.4213,193.2662,192.3722,193.1876,73988.0
2024-08-06 09:55:00,196.61,196.81,196.45,196.76,72811.0,193.1581,193.3546,193.001,193.3055,72811.0
2024-08-06 10:00:00,196.77,197.44,196.52,197.11,101968.0,193.3153,193.9736,193.0697,193.6494,101968.0
2024-08-06 10:05:00,197.05,197.67,197.0,197.59,68282.0,193.5904,194.1995,193.5413,194.1209,68282.0
2024-08-06 10:10:00,197.61,198.17,197.44,198.12,95378.0,194.1406,194.6908,193.9736,194.6416,95378.0
2024-08-06 10:15:00,198.09,198.19,197.84,198.11,69480.0,194.6122,194.7104,194.3666,194.6318,69480.0
2024-08-06 10:20:00,198.19,198.67,198.19,198.67,127085.0,194.7104,195.182,194.7104,195.182,127085.0
2024-08-06 10:25:00,198.67,198.92,198.24,198.33,112621.0,195.182,195.4276,194.7595,194.8479,112621.0
2024-08-06 10:30:00,198.36,198.65,198.0,198.65,99827.0,194.8774,195.1623,194.5237,195.1623,99827.0
2024-08-06 10:35:00,198.64,199.12,198.61,198.7,125123.0,195.1525,195.6241,195.123,195.2115,125123.0
2024-08-06 10:40:00,198.73,199.64,198.7,199.62,110700.0,195.2409,196.1349,195.2115,196.1153,110700.0
2024-08-06 10:45:00,199.59,199.91,199.43,199.66,79462.0,196.0858,196.4002,195.9286,196.1546,79462.0
2024-08-06 10:50:00,199.61,199.76,199.31,199.74,70841.0,196.1055,196.2528,195.8107,196.2332,70841.0
2024-08-06 10:55:00,199.7,199.7,199.35,199.66,95393.0,196.1939,196.1939,195.85,196.1546,95393.0
2024-08-06 11:00:00,199.64,200.02,199.52,199.84,89347.0,196.1349,196.5083,196.0171,196.3314,89347.0
2024-08-06 11:05:00,199.85,199.86,199.35,199.5,47762.0,196.3413,196.3511,195.85,195.9974,47762.0
2024-08-06 11:10:00,199.49,199.74,199.25,199.74,71745.0,195.9876,196.2332,195.7518,196.2332,71745.0
2024-08-06 11:15:00,199.71,199.99,199.44,199.74,117187.0,196.2037,196.4788,195.9385,196.2332,117187.0
2024-08-06 11:20:00,199.74,199.74,199.1,199.36,61099.0,196.2332,196.2332,195.6044,195.8599,61099.0
2024-08-06 11:25:00,199.36,199.66,198.44,198.5,74699.0,195.8599,196.1546,194.956,195.015,74699.0
2024-08-06 11:30:00,198.48,199.07,198.42,198.8,48106.0,194.9953,195.575,194.9364,195.3097,48106.0
2024-08-06 11:35:00,198.85,198.9,198.61,198.79,55069.0,195.3588,195.4079,195.123,195.2999,55069.0
2024-08-06 11:40:00,198.82,199.18,198.75,199.05,65634.0,195.3293,195.683,195.2606,195.5553,65634.0
2024-08-06 11:45:00,199.05,199.36,198.84,199.35,62240.0,195.5553,195.8599,195.349,195.85,62240.0
2024-08-06 11:50:00,199.37,199.93,199.3,199.8,71410.0,195.8697,196.4199,195.8009,196.2921,71410.0
2024-08-06 11:55:00,199.83,200.05,199.74,199.87,89777.0,196.3216,196.5377,196.2332,196.3609,89777.0
2024-08-06 12:00:00,199.89,200.25,199.89,200.22,76126.0,196.3806,196.7342,196.3806,196.7048,76126.0
2024-08-06 12:05:00,200.23,200.59,200.15,200.5,53039.0,196.7146,197.0683,196.636,196.9798,53039.0
2024-08-06 12:10:00,200.5,200.52,200.21,200.52,48444.0,196.9798,196.9995,196.6949,196.9995,48444.0
2024-08-06 12:15:00,200.52,200.75,200.38,200.47,39454.0,196.9995,197.2255,196.862,196.9504,39454.0
2024-08-06 12:20:00,200.42,200.59,200.17,200.37,42960.0,196.9013,197.0683,196.6556,196.8521,42960.0
2024-08-06 12:25:00,200.28,200.36,200.06,200.29,34978.0,196.7637,196.8423,196.5476,196.7735,34978.0
2024-08-06 12:30:00,200.33,200.34,199.99,200.03,24940.0,196.8128,196.8227,196.4788,196.5181,24940.0
2024-08-06 12:35:00,200.03,200.21,199.92,200.21,46705.0,196.5181,196.6949,196.41,196.6949,46705.0
2024-08-06 12:40:00,200.24,200.31,200.16,200.19,26730.0,196.7244,196.7932,196.6458,196.6753,26730.0
2024-08-06 12:45:00,200.17,200.34,200.0,200.0,30833.0,196.6556,196.8227,196.4886,196.4886,30833.0
2024-08-06 12:50:00,200.02,200.65,200.02,200.62,30230.0,196.5083,197.1272,196.5083,197.0977,30230.0
2024-08-06 12:55:00,200.64,200.68,200.31,200.31,42401.0,197.1174,197.1567,196.7932,196.7932,42401.0
2024-08-06 13:00:00,200.33,200.6,200.2,200.42,27734.0,196.8128,197.0781,196.6851,196.9013,27734.0
2024-08-06 13:05:00,200.42,200.85,200.42,200.65,30051.0,196.9013,197.3237,196.9013,197.1272,30051.0
2024-08-06 13:10:00,200.69,200.95,200.58,200.82,29976.0,197.1665,197.4219,197.0584,197.2942,29976.0
2024-08-06 13:15:00,200.82,201.07,200.82,200.99,66440.0,197.2942,197.5398,197.2942,197.4612,66440.0
2024-08-06 13:20:00,201.01,201.13,200.89,201.03,61260.0,197.4809,197.5988,197.363,197.5005,61260.0
2024-08-06 13:25:00,201.02,201.25,201.01,201.18,64305.0,197.4907,197.7167,197.4809,197.6479,64305.0
2024-08-06 13:30:00,201.18,201.41,201.08,201.27,82326.0,197.6479,197.8739,197.5497,197.7363,82326.0
2024-08-06 13:35:00,201.25,201.88,201.16,201.82,89960.0,197.7167,198.3356,197.6283,198.2767,89960.0
2024-08-06 13:40:00,201.81,201.87,201.57,201.75,60359.0,198.2668,198.3258,198.0311,198.2079,60359.0
2024-08-06 13:45:00,201.74,201.87,201.61,201.63,66871.0,198.1981,198.3258,198.0704,198.09,66871.0
2024-08-06 13:50:00,201.63,201.7,201.5,201.66,28627.0,198.09,198.1588,197.9623,198.1195,28627.0
2024-08-06 13:55:00,201.67,201.78,201.46,201.51,28944.0,198.1293,198.2374,197.923,197.9721,28944.0
2024-08-06 14:00:00,201.5,201.6,201.2,201.2,58221.0,197.9623,198.0605,197.6676,197.6676,58221.0
2024-08-06 14:05:00,201.22,201.26,201.04,201.13,46181.0,197.6872,197.7265,197.5104,197.5988,46181.0
2024-08-06 14:10:00,201.15,201.24,201.09,201.14,44374.0,197.6184,197.7069,197.5595,197.6086,44374.0
2024-08-06 14:15:00,201.14,201.47,201.14,201.37,27676.0,197.6086,197.9328,197.6086,197.8346,27676.0
2024-08-06 14:20:00,201.37,201.71,201.34,201.57,57588.0,197.8346,198.1686,197.8051,198.0311,57588.0
2024-08-06 14:25:00,201.59,201.7,201.39,201.67,45833.0,198.0507,198.1588,197.8542,198.1293,45833.0
2024-08-06 14:30:00,201.64,201.88,201.53,201.85,70324.0,198.0998,198.3356,197.9918,198.3061,70324.0
2024-08-06 14:35:00,201.84,202.05,201.79,201.99,62870.0,198.2963,198.5026,198.2472,198.4437,62870.0
2024-08-06 14:40:00,201.99,202.04,201.87,202.02,55808.0,198.4437,198.4928,198.3258,198.4732,55808.0
2024-08-06 14:45:00,202.05,202.24,201.96,202.22,41738.0,198.5026,198.6893,198.4142,198.6697,41738.0
2024-08-06 14:50:00,202.21,202.6,202.2,202.4,91915.0,198.6598,199.043,198.65,198.8465,91915.0
2024-08-06 14:55:00,202.41,202.48,201.79,201.81,72709.0,198.8563,198.9251,198.2472,198.2668,72709.0
2024-08-06 15:00:00,201.86,201.96,201.39,201.44,114696.0,198.316,198.4142,197.8542,197.9033,114696.0
2024-08-06 15:05:00,201.46,201.73,201.21,201.71,115650.0,197.923,198.1883,197.6774,198.1686,115650.0
2024-08-06 15:10:00,201.69,201.98,201.66,201.9,93067.0,198.149,198.4339,198.1195,198.3553,93067.0
2024-08-06 15:15:00,201.9,201.93,201.31,201.78,85394.0,198.3553,198.3847,197.7756,198.2374,85394.0
2024-08-06 15:20:00,201.79,202.29,201.69,202.26,97136.0,198.2472,198.7384,198.149,198.7089,97136.0
2024-08-06 15:25:00,202.27,202.41,201.85,201.85,80784.0,198.7188,198.8563,198.3061,198.3061,80784.0
2024-08-06 15:30:00,201.9,202.01,201.46,201.98,83523.0,198.3553,198.4633,197.923,198.4339,83523.0
2024-08-06 15:35:00,201.98,202.19,201.9,202.08,73469.0,198.4339,198.6402,198.3553,198.5321,73469.0
2024-08-06 15:40:00,202.09,202.1,201.68,201.72,113749.0,198.5419,198.5518,198.1391,198.1784,113749.0
2024-08-06 15:45:00,201.71,201.86,200.88,200.94,141270.0,198.1686,198.316,197.3532,197.4121,141270.0
2024-08-06 15:50:00,200.92,201.19,200.47,200.69,160199.0,197.3925,197.6577,196.9504,197.1665,160199.0
2024-08-06 15:55:00,200.72,201.2,200.23,200.24,329676.0,197.196,197.6676,196.7146,196.7244,329676.0
2024-08-07 09:30:00,203.51,204.85,203.0,204.4,290573.0,199.937,201.2535,199.436,200.8114,290573.0
2024-08-07 09:35:00,204.31,204.81,204.02,204.58,146407.0,200.723,201.2142,200.438,200.9882,146407.0
2024-08-07 09:40:00,204.57,204.88,204.28,204.34,152740.0,200.9784,201.2829,200.6935,200.7524,152740.0
2024-08-07 09:45:00,204.36,205.19,204.22,204.22,120332.0,200.7721,201.5875,200.6345,200.6345,120332.0
2024-08-07 09:50:00,204.24,205.47,204.04,205.29,114301.0,200.6542,201.8626,200.4577,201.6858,114301.0
2024-08-07 09:55:00,205.32,205.75,205.32,205.7,76080.0,201.7152,202.1377,201.7152,202.0886,76080.0
2024-08-07 10:00:00,205.67,205.72,204.61,204.79,96443.0,202.0591,202.1082,201.0177,201.1945,96443.0
2024-08-07 10:05:00,204.81,205.14,204.64,204.94,78420.0,201.2142,201.5384,201.0472,201.3419,78420.0
2024-08-07 10:10:00,204.92,204.92,204.15,204.22,95434.0,201.3222,201.3222,200.5658,200.6345,95434.0
2024-08-07 10:15:00,204.2,204.32,203.71,203.75,78506.0,200.6149,200.7328,200.1335,200.1728,78506.0
2024-08-07 10:20:00,203.79,204.2,203.77,203.97,50245.0,200.2121,200.6149,200.1924,200.3889,50245.0
2024-08-07 10:25:00,203.97,204.0,203.48,203.68,75265.0,200.3889,200.4184,199.9075,200.104,75265.0
2024-08-07 10:30:00,203.68,203.92,203.26,203.71,105891.0,200.104,200.3398,199.6914,200.1335,105891.0
2024-08-07 10:35:00,203.74,204.22,203.74,203.94,100492.0,200.163,200.6345,200.163,200.3595,100492.0
2024-08-07 10:40:00,203.95,204.18,203.8,204.09,56338.0,200.3693,200.5952,200.2219,200.5068,56338.0
2024-08-07 10:45:00,204.13,204.51,203.85,203.86,72850.0,200.5461,200.9194,200.271,200.2809,72850.0
2024-08-07 10:50:00,203.85,203.88,203.43,203.5,67894.0,200.271,200.3005,199.8584,199.9272,67894.0
2024-08-07 10:55:00,203.46,203.79,203.4,203.79,61750.0,199.8879,200.2121,199.8289,200.2121,61750.0
2024-08-07 11:00:00,203.8,203.91,203.44,203.59,48846.0,200.2219,200.33,199.8682,200.0156,48846.0
2024-08-07 11:05:00,203.58,203.83,203.44,203.56,40299.0,200.0058,200.2514,199.8682,199.9861,40299.0
2024-08-07 11:10:00,203.55,203.63,202.9,202.9,49374.0,199.9763,200.0549,199.3377,199.3377,49374.0
2024-08-07 11:15:00,202.93,203.19,202.38,202.47,76590.0,199.3672,199.6226,198.8268,198.9153,76590.0
2024-08-07 11:20:00,202.51,202.96,202.46,202.78,58762.0,198.9546,199.3967,198.9054,199.2198,58762.0
2024-08-07 11:25:00,202.77,203.21,202.77,203.19,43298.0,199.21,199.6423,199.21,199.6226,43298.0
2024-08-07 11:30:00,203.18,203.24,202.7,202.76,49249.0,199.6128,199.6717,199.1412,199.2002,49249.0
2024-08-07 11:35:00,202.75,203.0,202.67,202.78,43522.0,199.1903,199.436,199.1118,199.2198,43522.0
2024-08-07 11:40:00,202.76,202.85,202.44,202.47,47749.0,199.2002,199.2886,198.8858,198.9153,47749.0
2024-08-07 11:45:00,202.48,202.48,202.09,202.33,69039.0,198.9251,198.9251,198.5419,198.7777,69039.0
2024-08-07 11:50:00,202.3,202.41,202.09,202.18,49942.0,198.7482,198.8563,198.5419,198.6304,49942.0
2024-08-07 11:55:00,202.18,202.21,201.95,202.01,50532.0,198.6304,198.6598,198.4044,198.4633,50532.0
2024-08-07 12:00:00,201.99,202.02,201.52,201.61,53825.0,198.4437,198.4732,197.9819,198.0704,53825.0
2024-08-07 12:05:00,201.59,202.01,201.45,201.45,63503.0,198.0507,198.4633,197.9132,197.9132,63503.0
2024-08-07 12:10:00,201.45,201.81,201.3,201.79,41472.0,197.9132,198.2668,197.7658,198.2472,41472.0
2024-08-07 12:15:00,201.79,202.12,201.54,202.08,34931.0,198.2472,198.5714,198.0016,198.5321,34931.0
2024-08-07 12:20:00,202.05,202.63,202.02,202.48,44045.0,198.5026,199.0725,198.4732,198.9251,44045.0
2024-08-07 12:25:00,202.48,202.61,202.27,202.52,29593.0,198.9251,199.0528,198.7188,198.9644,29593.0
2024-08-07 12:30:00,202.5,202.91,202.4,202.87,46214.0,198.9447,199.3475,198.8465,199.3082,46214.0
2024-08-07 12:35:00,202.85,202.91,202.63,202.67,22587.0,199.2886,199.3475,199.0725,199.1118,22587.0
2024-08-07 12:40:00,202.65,202.79,202.21,202.31,28582.0,199.0921,199.2296,198.6598,198.7581,28582.0
2024-08-07 12:45:00,202.3,202.42,202.05,202.14,20879.0,198.7482,198.8661,198.5026,198.5911,20879.0
2024-08-07 12:50:00,202.11,202.17,201.78,201.96,56189.0,198.5616,198.6205,198.2374,198.4142,56189.0
2024-08-07 12:55:00,201.93,202.18,201.9,201.99,55073.0,198.3847,198.6304,198.3553,198.4437,55073.0
2024-08-07 13:00:00,202.02,202.3,202.0,202.21,73087.0,198.4732,198.7482,198.4535,198.6598,73087.0
2024-08-07 13:05:00,202.2,202.4,201.85,201.86,36050.0,198.65,198.8465,198.3061,198.316,36050.0
2024-08-07 13:10:00,201.83,202.02,201.6,201.77,34693.0,198.2865,198.4732,198.0605,198.2276,34693.0
2024-08-07 13:15:00,201.78,201.82,201.43,201.67,47355.0,198.2374,198.2767,197.8935,198.1293,47355.0
2024-08-07 13:20:00,201.64,202.25,201.62,202.25,53991.0,198.0998,198.6991,198.0802,198.6991,53991.0
2024-08-07 13:25:00,202.23,202.46,202.0,202.0,53786.0,198.6795,198.9054,198.4535,198.4535,53786.0
2024-08-07 13:30:00,202.05,202.47,202.04,202.41,27140.0,198.5026,198.9153,198.4928,198.8563,27140.0
2024-08-07 13:35:00,202.46,202.76,202.4,202.5,58108.0,198.9054,199.2002,198.8465,198.9447,58108.0
2024-08-07 13:40:00,202.46,202.64,202.37,202.39,30856.0,198.9054,199.0823,198.817,198.8367,30856.0
2024-08-07 13:45:00,202.41,202.45,201.78,201.78,34258.0,198.8563,198.8956,198.2374,198.2374,34258.0
2024-08-07 13:50:00,201.83,201.91,201.59,201.8,28156.0,198.2865,198.3651,198.0507,198.257,28156.0
2024-08-07 13:55:00,201.78,201.9,201.43,201.9,37334.0,198.2374,198.3553,197.8935,198.3553,37334.0
2024-08-07 14:00:00,201.86,201.95,201.58,201.63,30663.0,198.316,198.4044,198.0409,198.09,30663.0
2024-08-07 14:05:00,201.7,201.74,201.27,201.32,34493.0,198.1588,198.1981,197.7363,197.7855,34493.0
2024-08-07 14:10:00,201.32,201.41,201.09,201.09,43110.0,197.7855,197.8739,197.5595,197.5595,43110.0
2024-08-07 14:15:00,201.11,201.36,200.87,201.03,52362.0,197.5791,197.8248,197.3434,197.5005,52362.0
2024-08-07 14:20:00,201.04,201.26,201.01,201.1,45796.0,197.5104,197.7265,197.4809,197.5693,45796.0
2024-08-07 14:25:00,201.08,201.47,201.08,201.25,30846.0,197.5497,197.9328,197.5497,197.7167,30846.0
2024-08-07 14:30:00,201.23,201.35,201.11,201.18,29741.0,197.697,197.8149,197.5791,197.6479,29741.0
2024-08-07 14:35:00,201.15,201.3,200.98,201.14,39757.0,197.6184,197.7658,197.4514,197.6086,39757.0
2024-08-07 14:40:00,201.13,201.43,201.12,201.14,39742.0,197.5988,197.8935,197.589,197.6086,39742.0
2024-08-07 14:45:00,201.18,201.39,200.78,200.88,30611.0,197.6479,197.8542,197.2549,197.3532,30611.0
2024-08-07 14:50:00,200.94,200.97,200.74,200.8,34904.0,197.4121,197.4416,197.2156,197.2746,34904.0
2024-08-07 14:55:00,200.8,201.24,200.78,201.02,37248.0,197.2746,197.7069,197.2549,197.4907,37248.0
2024-08-07 15:00:00,201.04,201.55,201.04,201.39,107718.0,197.5104,198.0114,197.5104,197.8542,107718.0
2024-08-07 15:05:00,201.41,201.6,201.29,201.36,41441.0,197.8739,198.0605,197.756,197.8248,41441.0
2024-08-07 15:10:00,201.35,201.58,201.16,201.16,34587.0,197.8149,198.0409,197.6283,197.6283,34587.0
2024-08-07 15:15:00,201.21,201.51,201.19,201.44,35712.0,197.6774,197.9721,197.6577,197.9033,35712.0
2024-08-07 15:20:00,201.44,201.66,201.26,201.36,34737.0,197.9033,198.1195,197.7265,197.8248,34737.0
2024-08-07 15:25:00,201.33,201.55,201.18,201.49,59980.0,197.7953,198.0114,197.6479,197.9525,59980.0
2024-08-07 15:30:00,201.48,201.84,201.27,201.68,78629.0,197.9426,198.2963,197.7363,198.1391,78629.0
2024-08-07 15:35:00,201.68,201.96,201.54,201.56,50542.0,198.1391,198.4142,198.0016,198.0212,50542.0
2024-08-07 15:40:00,201.54,201.57,201.26,201.31,76931.0,198.0016,198.0311,197.7265,197.7756,76931.0
2024-08-07 15:45:00,201.31,201.6,201.28,201.36,69347.0,197.7756,198.0605,197.7462,197.8248,69347.0
2024-08-07 15:50:00,201.37,201.57,200.77,200.86,80565.0,197.8346,198.0311,197.2451,197.3335,80565.0
2024-08-07 15:55:00,200.9,200.9,200.2,200.43,435367.0,197.3728,197.3728,196.6851,196.9111,435367.0
2024-08-08 09:30:00,202.47,203.18,201.79,203.17,173187.0,198.9153,199.6128,198.2472,199.603,173187.0
2024-08-08 09:35:00,203.15,203.57,202.68,203.07,93742.0,199.5833,199.9959,199.1216,199.5047,93742.0
2024-08-08 09:40:00,203.12,203.71,202.97,203.15,61776.0,199.5538,200.1335,199.4065,199.5833,61776.0
2024-08-08 09:45:00,203.21,203.46,202.44,202.68,89198.0,199.6423,199.8879,198.8858,199.1216,89198.0
2024-08-08 09:50:00,202.7,204.17,202.48,204.14,165686.0,199.1412,200.5854,198.9251,200.5559,165686.0
2024-08-08 09:55:00,204.1,204.18,203.57,204.12,107827.0,200.5166,200.5952,199.9959,200.5363,107827.0
2024-08-08 10:00:00,204.02,204.37,203.82,204.19,61062.0,200.438,200.7819,200.2416,200.6051,61062.0
2024-08-08 10:05:00,204.13,204.18,203.51,203.61,107774.0,200.5461,200.5952,199.937,200.0352,107774.0
2024-08-08 10:10:00,203.64,203.83,203.35,203.54,62420.0,200.0647,200.2514,199.7798,199.9665,62420.0
2024-08-08 10:15:00,203.57,204.0,203.49,203.89,61342.0,199.9959,200.4184,199.9174,200.3103,61342.0
2024-08-08 10:20:00,203.86,203.9,203.3,203.8,65538.0,200.2809,200.3202,199.7307,200.2219,65538.0
2024-08-08 10:25:00,203.81,204.08,203.72,203.77,50032.0,200.2317,200.497,200.1433,200.1924,50032.0
2024-08-08 10:30:00,203.77,203.94,203.52,203.92,39064.0,200.1924,200.3595,199.9468,200.3398,39064.0
2024-08-08 10:35:00,203.91,203.91,203.57,203.61,37174.0,200.33,200.33,199.9959,200.0352,37174.0
2024-08-08 10:40:00,203.62,203.74,203.21,203.39,45065.0,200.0451,200.163,199.6423,199.8191,45065.0
2024-08-08 10:45:00,203.4,203.76,203.35,203.57,44457.0,199.8289,200.1826,199.7798,199.9959,44457.0
2024-08-08 10:50:00,203.6,203.74,203.26,203.68,41325.0,200.0254,200.163,199.6914,200.104,41325.0
2024-08-08 10:55:00,203.7,203.8,203.3,203.31,50746.0,200.1237,200.2219,199.7307,199.7405,50746.0
2024-08-08 11:00:00,203.32,203.83,203.32,203.83,41935.0,199.7503,200.2514,199.7503,200.2514,41935.0
2024-08-08 11:05:00,203.83,204.17,203.79,204.06,53354.0,200.2514,200.5854,200.2121,200.4773,53354.0
2024-08-08 11:10:00,204.04,204.09,203.45,203.52,30937.0,200.4577,200.5068,199.8781,199.9468,30937.0
2024-08-08 11:15:00,203.54,203.66,203.46,203.58,34447.0,199.9665,200.0844,199.8879,200.0058,34447.0
2024-08-08 11:20:00,203.59,204.01,203.58,204.0,31427.0,200.0156,200.4282,200.0058,200.4184,31427.0
2024-08-08 11:25:00,204.01,204.13,203.82,203.82,34296.0,200.4282,200.5461,200.2416,200.2416,34296.0
2024-08-08 11:30:00,203.77,203.92,203.67,203.73,25271.0,200.1924,200.3398,200.0942,200.1531,25271.0
2024-08-08 11:35:00,203.75,203.77,203.36,203.41,24259.0,200.1728,200.1924,199.7896,199.8388,24259.0
2024-08-08 11:40:00,203.39,203.43,203.16,203.2,35181.0,199.8191,199.8584,199.5931,199.6324,35181.0
2024-08-08 11:45:00,203.2,203.38,203.14,203.3,25713.0,199.6324,199.8093,199.5735,199.7307,25713.0
2024-08-08 11:50:00,203.28,203.65,203.27,203.6,30759.0,199.711,200.0745,199.7012,200.0254,30759.0
2024-08-08 11:55:00,203.61,203.63,203.38,203.44,25693.0,200.0352,200.0549,199.8093,199.8682,25693.0
2024-08-08 12:00:00,203.42,203.64,203.25,203.63,26152.0,199.8486,200.0647,199.6816,200.0549,26152.0
2024-08-08 12:05:00,203.65,203.84,203.62,203.7,31628.0,200.0745,200.2612,200.0451,200.1237,31628.0
2024-08-08 12:10:00,203.68,203.83,203.31,203.55,38751.0,200.104,200.2514,199.7405,199.9763,38751.0
2024-08-08 12:15:00,203.56,203.61,203.34,203.57,19343.0,199.9861,200.0352,199.77,199.9959,19343.0
2024-08-08 12:20:00,203.6,203.66,203.53,203.62,23354.0,200.0254,200.0844,199.9567,200.0451,23354.0
2024-08-08 12:25:00,203.62,203.71,203.54,203.61,27644.0,200.0451,200.1335,199.9665,200.0352,27644.0
2024-08-08 12:30:00,203.61,203.61,203.22,203.24,45141.0,200.0352,200.0352,199.6521,199.6717,45141.0
2024-08-08 12:35:00,203.24,203.24,202.98,203.14,28534.0,199.6717,199.6717,199.4163,199.5735,28534.0
2024-08-08 12:40:00,203.16,203.32,203.08,203.17,63392.0,199.5931,199.7503,199.5146,199.603,63392.0
2024-08-08 12:45:00,203.18,203.35,203.18,203.29,36404.0,199.6128,199.7798,199.6128,199.7209,36404.0
2024-08-08 12:50:00,203.28,203.48,203.2,203.46,22037.0,199.711,199.9075,199.6324,199.8879,22037.0
2024-08-08 12:55:00,203.44,203.55,203.37,203.42,25033.0,199.8682,199.9763,199.7995,199.8486,25033.0
2024-08-08 13:00:00,203.41,203.59,203.11,203.15,27390.0,199.8388,200.0156,199.544,199.5833,27390.0
2024-08-08 13:05:00,203.2,203.24,202.85,203.18,54460.0,199.6324,199.6717,199.2886,199.6128,54460.0
2024-08-08 13:10:00,203.23,203.51,203.16,203.46,21525.0,199.6619,199.937,199.5931,199.8879,21525.0
2024-08-08 13:15:00,203.46,203.64,203.37,203.64,23777.0,199.8879,200.0647,199.7995,200.0647,23777.0
2024-08-08 13:20:00,203.6,203.83,203.57,203.57,32150.0,200.0254,200.2514,199.9959,199.9959,32150.0
2024-08-08 13:25:00,203.56,203.8,203.56,203.74,23430.0,199.9861,200.2219,199.9861,200.163,23430.0
2024-08-08 13:30:00,203.75,204.0,203.7,203.91,25098.0,200.1728,200.4184,200.1237,200.33,25098.0
2024-08-08 13:35:00,203.88,203.88,203.64,203.84,21424.0,200.3005,200.3005,200.0647,200.2612,21424.0
2024-08-08 13:40:00,203.83,203.95,203.77,203.77,26086.0,200.2514,200.3693,200.1924,200.1924,26086.0
2024-08-08 13:45:00,203.8,203.88,203.62,203.62,17899.0,200.2219,200.3005,200.0451,200.0451,17899.0
2024-08-08 13:50:00,203.66,203.88,203.64,203.88,16882.0,200.0844,200.3005,200.0647,200.3005,16882.0
2024-08-08 13:55:00,203.9,203.97,203.81,203.94,25408.0,200.3202,200.3889,200.2317,200.3595,25408.0
2024-08-08 14:00:00,203.92,204.2,203.88,204.2,26711.0,200.3398,200.6149,200.3005,200.6149,26711.0
2024-08-08 14:05:00,204.21,204.39,204.17,204.25,30424.0,200.6247,200.8016,200.5854,200.664,30424.0
2024-08-08 14:10:00,204.24,204.47,204.21,204.45,33001.0,200.6542,200.8801,200.6247,200.8605,33001.0
2024-08-08 14:15:00,204.45,204.61,204.39,204.5,45777.0,200.8605,201.0177,200.8016,200.9096,45777.0
2024-08-08 14:20:00,204.51,204.61,204.42,204.5,47216.0,200.9194,201.0177,200.831,200.9096,47216.0
2024-08-08 14:25:00,204.52,204.58,204.19,204.26,23441.0,200.9293,200.9882,200.6051,200.6738,23441.0
2024-08-08 14:30:00,204.28,204.45,204.25,204.42,21327.0,200.6935,200.8605,200.664,200.831,21327.0
2024-08-08 14:35:00,204.4,204.52,204.23,204.26,26220.0,200.8114,200.9293,200.6444,200.6738,26220.0
2024-08-08 14:40:00,204.29,204.29,203.99,204.22,25231.0,200.7033,200.7033,200.4086,200.6345,25231.0
2024-08-08 14:45:00,204.22,204.59,204.2,204.51,27171.0,200.6345,200.998,200.6149,200.9194,27171.0
2024-08-08 14:50:00,204.51,204.62,204.42,204.56,27395.0,200.9194,201.0275,200.831,200.9686,27395.0
2024-08-08 14:55:00,204.54,204.7,204.52,204.59,30884.0,200.9489,201.1061,200.9293,200.998,30884.0
2024-08-08 15:00:00,204.59,204.71,204.43,204.46,35947.0,200.998,201.1159,200.8409,200.8703,35947.0
2024-08-08 15:05:00,204.42,204.91,204.4,204.83,42757.0,200.831,201.3124,200.8114,201.2338,42757.0
2024-08-08 15:10:00,204.81,204.88,204.64,204.64,36130.0,201.2142,201.2829,201.0472,201.0472,36130.0
2024-08-08 15:15:00,204.64,204.77,204.59,204.72,28143.0,201.0472,201.1749,200.998,201.1258,28143.0
2024-08-08 15:20:00,204.72,204.87,204.59,204.64,39980.0,201.1258,201.2731,200.998,201.0472,39980.0
2024-08-08 15:25:00,204.63,204.74,204.46,204.48,72993.0,201.0373,201.1454,200.8703,200.89,72993.0
2024-08-08 15:30:00,204.46,204.57,203.94,204.17,62662.0,200.8703,200.9784,200.3595,200.5854,62662.0
2024-08-08 15:35:00,204.21,204.56,204.01,204.46,94220.0,200.6247,200.9686,200.4282,200.8703,94220.0
2024-08-08 15:40:00,204.42,204.9,204.41,204.88,63994.0,200.831,201.3026,200.8212,201.2829,63994.0
2024-08-08 15:45:00,204.86,204.87,204.41,204.49,86314.0,201.2633,201.2731,200.8212,200.8998,86314.0
2024-08-08 15:50:00,204.57,204.7,204.31,204.41,99678.0,200.9784,201.1061,200.723,200.8212,99678.0
2024-08-08 15:55:00,204.44,204.51,204.05,204.12,414134.0,200.8507,200.9194,200.4675,200.5363,414134.0
2024-08-09 09:30:00,203.47,203.73,202.9,203.4,126953.0,199.8977,200.1531,199.3377,199.8289,126953.0
2024-08-09 09:35:00,203.42,205.1,203.32,204.69,83775.0,199.8486,201.4991,199.7503,201.0963,83775.0
2024-08-09 09:40:00,204.68,204.73,204.21,204.56,59228.0,201.0865,201.1356,200.6247,200.9686,59228.0
2024-08-09 09:45:00,204.53,204.75,203.87,203.95,46981.0,200.9391,201.1552,200.2907,200.3693,46981.0
2024-08-09 09:50:00,203.94,204.28,203.79,204.16,44721.0,200.3595,200.6935,200.2121,200.5756,44721.0
2024-08-09 09:55:00,204.15,204.6,203.94,204.59,71998.0,200.5658,201.0079,200.3595,200.998,71998.0
2024-08-09 10:00:00,204.58,205.42,204.5,205.41,83636.0,200.9882,201.8135,200.9096,201.8036,83636.0
2024-08-09 10:05:00,205.37,205.4,205.07,205.15,53935.0,201.7643,201.7938,201.4696,201.5482,53935.0
2024-08-09 10:10:00,205.19,205.48,205.14,205.29,61460.0,201.5875,201.8724,201.5384,201.6858,61460.0
2024-08-09 10:15:00,205.29,205.52,205.13,205.2,42577.0,201.6858,201.9117,201.5286,201.5973,42577.0
2024-08-09 10:20:00,205.25,205.54,205.22,205.54,68442.0,201.6465,201.9314,201.617,201.9314,68442.0
2024-08-09 10:25:00,205.64,205.91,205.59,205.65,58597.0,202.0296,202.2949,201.9805,202.0394,58597.0
2024-08-09 10:30:00,205.62,205.64,205.09,205.26,63148.0,202.01,202.0296,201.4893,201.6563,63148.0
2024-08-09 10:35:00,205.36,205.87,205.25,205.83,52618.0,201.7545,202.2556,201.6465,202.2163,52618.0
2024-08-09 10:40:00,205.85,205.98,205.67,205.71,35778.0,202.2359,202.3636,202.0591,202.0984,35778.0
2024-08-09 10:45:00,205.77,205.96,205.76,205.91,38593.0,202.1573,202.344,202.1475,202.2949,38593.0
2024-08-09 10:50:00,205.92,206.23,205.84,206.05,58689.0,202.3047,202.6092,202.2261,202.4324,58689.0
2024-08-09 10:55:00,206.09,206.31,206.06,206.19,35862.0,202.4717,202.6878,202.4422,202.57,35862.0
2024-08-09 11:00:00,206.2,206.36,205.95,206.23,24925.0,202.5798,202.737,202.3342,202.6092,24925.0
2024-08-09 11:05:00,206.23,206.46,206.05,206.3,28868.0,202.6092,202.8352,202.4324,202.678,28868.0
2024-08-09 11:10:00,206.37,206.42,206.13,206.13,29094.0,202.7468,202.7959,202.511,202.511,29094.0
2024-08-09 11:15:00,206.16,206.47,206.13,206.33,32578.0,202.5405,202.845,202.511,202.7075,32578.0
2024-08-09 11:20:00,206.29,206.3,205.99,206.1,30956.0,202.6682,202.678,202.3735,202.4815,30956.0
2024-08-09 11:25:00,206.12,206.25,205.73,205.77,31690.0,202.5012,202.6289,202.118,202.1573,31690.0
2024-08-09 11:30:00,205.77,205.93,205.69,205.92,26021.0,202.1573,202.3145,202.0787,202.3047,26021.0
2024-08-09 11:35:00,205.94,205.95,205.64,205.69,23760.0,202.3243,202.3342,202.0296,202.0787,23760.0
2024-08-09 11:40:00,205.71,205.78,205.59,205.71,20781.0,202.0984,202.1671,201.9805,202.0984,20781.0
2024-08-09 11:45:00,205.73,205.94,205.71,205.75,22131.0,202.118,202.3243,202.0984,202.1377,22131.0
2024-08-09 11:50:00,205.76,205.86,205.62,205.74,15250.0,202.1475,202.2457,202.01,202.1279,15250.0
2024-08-09 11:55:00,205.71,205.71,205.2,205.24,38483.0,202.0984,202.0984,201.5973,201.6366,38483.0
2024-08-09 12:00:00,205.22,205.31,205.17,205.24,22079.0,201.617,201.7054,201.5679,201.6366,22079.0
2024-08-09 12:05:00,205.26,205.43,205.19,205.36,20524.0,201.6563,201.8233,201.5875,201.7545,20524.0
2024-08-09 12:10:00,205.36,205.47,205.28,205.42,29630.0,201.7545,201.8626,201.6759,201.8135,29630.0
2024-08-09 12:15:00,205.37,205.61,205.36,205.45,17413.0,201.7643,202.0001,201.7545,201.8429,17413.0
2024-08-09 12:20:00,205.46,205.58,205.18,205.23,20487.0,201.8528,201.9707,201.5777,201.6268,20487.0
2024-08-09 12:25:00,205.21,205.41,205.21,205.38,16343.0,201.6072,201.8036,201.6072,201.7742,16343.0
2024-08-09 12:30:00,205.37,205.65,205.28,205.51,51528.0,201.7643,202.0394,201.6759,201.9019,51528.0
2024-08-09 12:35:00,205.55,205.78,205.54,205.77,20349.0,201.9412,202.1671,201.9314,202.1573,20349.0
2024-08-09 12:40:00,205.79,205.8,205.6,205.67,13258.0,202.177,202.1868,201.9903,202.0591,13258.0
2024-08-09 12:45:00,205.67,205.67,205.46,205.55,19751.0,202.0591,202.0591,201.8528,201.9412,19751.0
2024-08-09 12:50:00,205.57,205.6,205.37,205.37,14375.0,201.9608,201.9903,201.7643,201.7643,14375.0
2024-08-09 12:55:00,205.39,205.49,205.31,205.49,21175.0,201.784,201.8822,201.7054,201.8822,21175.0
2024-08-09 13:00:00,205.48,205.7,205.48,205.68,24282.0,201.8724,202.0886,201.8724,202.0689,24282.0
2024-08-09 13:05:00,205.66,205.73,205.58,205.71,14869.0,202.0493,202.118,201.9707,202.0984,14869.0
2024-08-09 13:10:00,205.73,205.97,205.71,205.97,16560.0,202.118,202.3538,202.0984,202.3538,16560.0
2024-08-09 13:15:00,205.96,206.08,205.89,205.91,21740.0,202.344,202.4619,202.2752,202.2949,21740.0
2024-08-09 13:20:00,205.96,206.01,205.85,205.88,19305.0,202.344,202.3931,202.2359,202.2654,19305.0
2024-08-09 13:25:00,205.89,206.29,205.89,206.29,24360.0,202.2752,202.6682,202.2752,202.6682,24360.0
2024-08-09 13:30:00,206.29,206.34,206.04,206.27,45311.0,202.6682,202.7173,202.4226,202.6485,45311.0
2024-08-09 13:35:00,206.28,206.34,206.2,206.25,20177.0,202.6584,202.7173,202.5798,202.6289,20177.0
2024-08-09 13:40:00,206.26,206.27,205.82,205.99,26731.0,202.6387,202.6485,202.2064,202.3735,26731.0
2024-08-09 13:45:00,205.98,206.21,205.96,206.04,25637.0,202.3636,202.5896,202.344,202.4226,25637.0
2024-08-09 13:50:00,206.08,206.14,205.63,205.71,21923.0,202.4619,202.5208,202.0198,202.0984,21923.0
2024-08-09 13:55:00,205.72,205.76,205.64,205.71,23254.0,202.1082,202.1475,202.0296,202.0984,23254.0
2024-08-09 14:00:00,205.74,205.85,205.52,205.59,28310.0,202.1279,202.2359,201.9117,201.9805,28310.0
2024-08-09 14:05:00,205.57,205.81,205.56,205.78,19715.0,201.9608,202.1966,201.951,202.1671,19715.0
2024-08-09 14:10:00,205.85,205.86,205.48,205.66,21777.0,202.2359,202.2457,201.8724,202.0493,21777.0
2024-08-09 14:15:00,205.66,205.68,205.54,205.67,16961.0,202.0493,202.0689,201.9314,202.0591,16961.0
2024-08-09 14:20:00,205.68,205.74,205.58,205.61,13541.0,202.0689,202.1279,201.9707,202.0001,13541.0
2024-08-09 14:25:00,205.64,205.77,205.59,205.68,16805.0,202.0296,202.1573,201.9805,202.0689,16805.0
2024-08-09 14:30:00,205.66,205.75,205.54,205.58,27543.0,202.0493,202.1377,201.9314,201.9707,27543.0
2024-08-09 14:35:00,205.59,205.7,205.39,205.68,23523.0,201.9805,202.0886,201.784,202.0689,23523.0
2024-08-09 14:40:00,205.65,205.91,205.65,205.87,24806.0,202.0394,202.2949,202.0394,202.2556,24806.0
2024-08-09 14:45:00,205.89,206.15,205.89,206.03,19406.0,202.2752,202.5307,202.2752,202.4128,19406.0
2024-08-09 14:50:00,206.04,206.04,205.73,205.82,24542.0,202.4226,202.4226,202.118,202.2064,24542.0
2024-08-09 14:55:00,205.83,206.05,205.74,206.02,22802.0,202.2163,202.4324,202.1279,202.4029,22802.0
2024-08-09 15:00:00,206.03,206.08,205.86,205.94,29939.0,202.4128,202.4619,202.2457,202.3243,29939.0
2024-08-09 15:05:00,205.95,206.01,205.8,205.94,36279.0,202.3342,202.3931,202.1868,202.3243,36279.0
2024-08-09 15:10:00,205.93,206.0,205.85,205.89,25892.0,202.3145,202.3833,202.2359,202.2752,25892.0
2024-08-09 15:15:00,205.9,206.11,205.88,206.07,44411.0,202.285,202.4914,202.2654,202.4521,44411.0
2024-08-09 15:20:00,206.06,206.06,205.81,205.85,33332.0,202.4422,202.4422,202.1966,202.2359,33332.0
2024-08-09 15:25:00,205.86,206.17,205.85,206.13,36607.0,202.2457,202.5503,202.2359,202.511,36607.0
2024-08-09 15:30:00,206.12,206.28,206.11,206.13,49024.0,202.5012,202.6584,202.4914,202.511,49024.0
2024-08-09 15:35:00,206.13,206.25,206.02,206.09,45606.0,202.511,202.6289,202.4029,202.4717,45606.0
2024-08-09 15:40:00,206.09,206.25,206.03,206.08,80813.0,202.4717,202.6289,202.4128,202.4619,80813.0
2024-08-09 15:45:00,206.09,206.22,205.78,205.87,78937.0,202.4717,202.5994,202.1671,202.2556,78937.0
2024-08-09 15:50:00,205.94,206.03,205.51,205.53,90905.0,202.3243,202.4128,201.9019,201.9215,90905.0
2024-08-09 15:55:00,205.52,205.99,205.42,205.81,241586.0,201.9117,202.3735,201.8135,202.1966,241586.0
2024-08-12 09:30:00,206.41,207.14,206.07,206.38,167477.0,202.7861,203.5033,202.4521,202.7566,167477.0
2024-08-12 09:35:00,206.52,206.76,205.9,206.24,58834.0,202.8942,203.1299,202.285,202.6191,58834.0
2024-08-12 09:40:00,206.15,206.2,205.4,205.41,65647.0,202.5307,202.5798,201.7938,201.8036,65647.0
2024-08-12 09:45:00,205.45,205.45,204.51,204.59,72785.0,201.8429,201.8429,200.9194,200.998,72785.0
2024-08-12 09:50:00,204.58,204.89,204.09,204.16,68273.0,200.9882,201.2928,200.5068,200.5756,68273.0
2024-08-12 09:55:00,204.13,204.51,203.66,204.28,68522.0,200.5461,200.9194,200.0844,200.6935,68522.0
2024-08-12 10:00:00,204.3,204.8,204.14,204.54,61884.0,200.7131,201.2044,200.5559,200.9489,61884.0
2024-08-12 10:05:00,204.55,205.35,204.47,205.31,37502.0,200.9587,201.7447,200.8801,201.7054,37502.0
2024-08-12 10:10:00,205.34,205.71,205.22,205.68,90825.0,201.7349,202.0984,201.617,202.0689,90825.0
2024-08-12 10:15:00,205.71,205.93,205.41,205.92,51194.0,202.0984,202.3145,201.8036,202.3047,51194.0
2024-08-12 10:20:00,205.91,206.17,205.72,206.05,37258.0,202.2949,202.5503,202.1082,202.4324,37258.0
2024-08-12 10:25:00,206.01,206.3,205.79,206.1,40983.0,202.3931,202.678,202.177,202.4815,40983.0
2024-08-12 10:30:00,206.07,206.59,206.07,206.57,40736.0,202.4521,202.9629,202.4521,202.9433,40736.0
2024-08-12 10:35:00,206.59,206.67,206.45,206.58,35366.0,202.9629,203.0415,202.8254,202.9531,35366.0
2024-08-12 10:40:00,206.61,206.73,206.36,206.57,38449.0,202.9826,203.1005,202.737,202.9433,38449.0
2024-08-12 10:45:00,206.49,206.79,206.44,206.73,33102.0,202.8647,203.1594,202.8156,203.1005,33102.0
2024-08-12 10:50:00,206.69,206.75,206.36,206.55,32433.0,203.0612,203.1201,202.737,202.9236,32433.0
2024-08-12 10:55:00,206.55,207.01,206.54,206.87,40147.0,202.9236,203.3756,202.9138,203.238,40147.0
2024-08-12 11:00:00,206.9,207.0,206.76,206.81,34368.0,203.2675,203.3657,203.1299,203.1791,34368.0
2024-08-12 11:05:00,206.78,206.95,206.63,206.78,30176.0,203.1496,203.3166,203.0022,203.1496,30176.0
2024-08-12 11:10:00,206.83,207.03,206.37,206.37,25436.0,203.1987,203.3952,202.7468,202.7468,25436.0
2024-08-12 11:15:00,206.37,206.58,206.31,206.47,29239.0,202.7468,202.9531,202.6878,202.845,29239.0
2024-08-12 11:20:00,206.45,206.54,205.74,205.76,29922.0,202.8254,202.9138,202.1279,202.1475,29922.0
2024-08-12 11:25:00,205.79,206.08,205.66,205.99,32131.0,202.177,202.4619,202.0493,202.3735,32131.0
2024-08-12 11:30:00,205.97,205.99,205.69,205.84,33978.0,202.3538,202.3735,202.0787,202.2261,33978.0
2024-08-12 11:35:00,205.8,205.95,205.63,205.65,50897.0,202.1868,202.3342,202.0198,202.0394,50897.0
2024-08-12 11:40:00,205.7,205.95,205.57,205.94,35343.0,202.0886,202.3342,201.9608,202.3243,35343.0
2024-08-12 11:45:00,205.95,205.98,205.78,205.96,19515.0,202.3342,202.3636,202.1671,202.344,19515.0
2024-08-12 11:50:00,205.96,206.46,205.91,206.45,26615.0,202.344,202.8352,202.2949,202.8254,26615.0
2024-08-12 11:55:00,206.45,206.6,206.31,206.55,27846.0,202.8254,202.9728,202.6878,202.9236,27846.0
2024-08-12 12:00:00,206.6,206.76,206.38,206.38,29318.0,202.9728,203.1299,202.7566,202.7566,29318.0
2024-08-12 12:05:00,206.46,206.49,206.08,206.27,22526.0,202.8352,202.8647,202.4619,202.6485,22526.0
2024-08-12 12:10:00,206.28,206.38,206.07,206.26,18938.0,202.6584,202.7566,202.4521,202.6387,18938.0
2024-08-12 12:15:00,206.26,206.3,206.06,206.11,16634.0,202.6387,202.678,202.4422,202.4914,16634.0
2024-08-12 12:20:00,206.12,206.3,206.04,206.19,18646.0,202.5012,202.678,202.4226,202.57,18646.0
2024-08-12 12:25:00,206.19,206.22,206.05,206.19,22205.0,202.57,202.5994,202.4324,202.57,22205.0
2024-08-12 12:30:00,206.17,206.25,206.01,206.03,46702.0,202.5503,202.6289,202.3931,202.4128,46702.0
2024-08-12 12:35:00,206.02,206.17,205.83,206.17,30904.0,202.4029,202.5503,202.2163,202.5503,30904.0
2024-08-12 12:40:00,206.17,206.29,206.07,206.24,25004.0,202.5503,202.6682,202.4521,202.6191,25004.0
2024-08-12 12:45:00,206.32,206.46,206.29,206.31,12197.0,202.6977,202.8352,202.6682,202.6878,12197.0
2024-08-12 12:50:00,206.28,206.44,206.22,206.36,15814.0,202.6584,202.8156,202.5994,202.737,15814.0
2024-08-12 12:55:00,206.33,206.33,205.82,205.88,19869.0,202.7075,202.7075,202.2064,202.2654,19869.0
2024-08-12 13:00:00,205.84,205.87,205.59,205.78,35977.0,202.2261,202.2556,201.9805,202.1671,35977.0
2024-08-12 13:05:00,205.77,205.95,205.72,205.89,22246.0,202.1573,202.3342,202.1082,202.2752,22246.0
2024-08-12 13:10:00,205.9,206.08,205.87,206.05,20881.0,202.285,202.4619,202.2556,202.4324,20881.0
2024-08-12 13:15:00,206.15,206.27,206.12,206.26,18497.0,202.5307,202.6485,202.5012,202.6387,18497.0
2024-08-12 13:20:00,206.24,206.42,206.15,206.17,16016.0,202.6191,202.7959,202.5307,202.5503,16016.0
2024-08-12 13:25:00,206.15,206.15,205.81,206.07,21693.0,202.5307,202.5307,202.1966,202.4521,21693.0
2024-08-12 13:30:00,206.06,206.25,206.05,206.25,35921.0,202.4422,202.6289,202.4324,202.6289,35921.0
2024-08-12 13:35:00,206.24,206.28,206.01,206.16,25971.0,202.6191,202.6584,202.3931,202.5405,25971.0
2024-08-12 13:40:00,206.19,206.21,205.83,205.86,22354.0,202.57,202.5896,202.2163,202.2457,22354.0
2024-08-12 13:45:00,205.83,205.96,205.76,205.78,25502.0,202.2163,202.344,202.1475,202.1671,25502.0
2024-08-12 13:50:00,205.73,205.79,205.54,205.62,35801.0,202.118,202.177,201.9314,202.01,35801.0
2024-08-12 13:55:00,205.6,205.72,205.59,205.7,31076.0,201.9903,202.1082,201.9805,202.0886,31076.0
2024-08-12 14:00:00,205.67,205.94,205.61,205.87,23601.0,202.0591,202.3243,202.0001,202.2556,23601.0
2024-08-12 14:05:00,205.87,205.87,205.75,205.84,22263.0,202.2556,202.2556,202.1377,202.2261,22263.0
2024-08-12 14:10:00,205.87,206.06,205.86,206.06,26715.0,202.2556,202.4422,202.2457,202.4422,26715.0
2024-08-12 14:15:00,206.06,206.06,205.92,205.92,21284.0,202.4422,202.4422,202.3047,202.3047,21284.0
2024-08-12 14:20:00,205.93,206.13,205.77,205.77,21048.0,202.3145,202.511,202.1573,202.1573,21048.0
2024-08-12 14:25:00,205.77,205.96,205.75,205.92,29343.0,202.1573,202.344,202.1377,202.3047,29343.0
2024-08-12 14:30:00,205.92,206.0,205.87,205.91,25654.0,202.3047,202.3833,202.2556,202.2949,25654.0
2024-08-12 14:35:00,205.94,206.03,205.87,206.01,21997.0,202.3243,202.4128,202.2556,202.3931,21997.0
2024-08-12 14:40:00,206.01,206.12,205.87,206.12,21768.0,202.3931,202.5012,202.2556,202.5012,21768.0
2024-08-12 14:45:00,206.14,206.17,206.07,206.1,40097.0,202.5208,202.5503,202.4521,202.4815,40097.0
2024-08-12 14:50:00,206.1,206.25,206.1,206.16,27520.0,202.4815,202.6289,202.4815,202.5405,27520.0
2024-08-12 14:55:00,206.16,206.25,206.08,206.11,20851.0,202.5405,202.6289,202.4619,202.4914,20851.0
2024-08-12 15:00:00,206.13,206.13,205.84,205.92,41086.0,202.511,202.511,202.2261,202.3047,41086.0
2024-08-12 15:05:00,205.92,205.92,205.77,205.82,26271.0,202.3047,202.3047,202.1573,202.2064,26271.0
2024-08-12 15:10:00,205.84,205.99,205.8,205.92,30432.0,202.2261,202.3735,202.1868,202.3047,30432.0
2024-08-12 15:15:00,205.92,206.03,205.84,206.01,26400.0,202.3047,202.4128,202.2261,202.3931,26400.0
2024-08-12 15:20:00,205.97,206.03,205.85,205.93,29890.0,202.3538,202.4128,202.2359,202.3145,29890.0
2024-08-12 15:25:00,205.94,206.06,205.92,206.01,39237.0,202.3243,202.4422,202.3047,202.3931,39237.0
2024-08-12 15:30:00,206.03,206.25,206.03,206.19,47677.0,202.4128,202.6289,202.4128,202.57,47677.0
2024-08-12 15:35:00,206.19,206.24,206.1,206.15,46229.0,202.57,202.6191,202.4815,202.5307,46229.0
2024-08-12 15:40:00,206.15,206.19,205.72,205.73,70661.0,202.5307,202.57,202.1082,202.118,70661.0
2024-08-12 15:45:00,205.71,205.99,205.57,205.98,48053.0,202.0984,202.3735,201.9608,202.3636,48053.0
2024-08-12 15:50:00,205.99,206.28,205.72,205.98,77823.0,202.3735,202.6584,202.1082,202.3636,77823.0
2024-08-12 15:55:00,205.95,206.28,205.72,206.27,174108.0,202.3342,202.6584,202.1082,202.6485,174108.0
2024-08-13 09:30:00,207.73,207.75,205.96,206.7,193523.0,204.0829,204.1026,202.344,203.071,193523.0
2024-08-13 09:35:00,206.72,206.81,206.03,206.55,77677.0,203.0906,203.1791,202.4128,202.9236,77677.0
2024-08-13 09:40:00,206.61,207.29,206.57,207.11,53216.0,202.9826,203.6506,202.9433,203.4738,53216.0
2024-08-13 09:45:00,207.15,207.33,206.46,206.56,56145.0,203.5131,203.6899,202.8352,202.9335,56145.0
2024-08-13 09:50:00,206.59,206.83,206.35,206.4,45448.0,202.9629,203.1987,202.7271,202.7763,45448.0
2024-08-13 09:55:00,206.46,206.52,205.96,206.36,49072.0,202.8352,202.8942,202.344,202.737,49072.0
2024-08-13 10:00:00,206.36,206.44,205.7,205.85,63378.0,202.737,202.8156,202.0886,202.2359,63378.0
2024-08-13 10:05:00,205.78,206.17,205.56,205.83,61353.0,202.1671,202.5503,201.951,202.2163,61353.0
2024-08-13 10:10:00,205.84,205.95,205.44,205.62,79261.0,202.2261,202.3342,201.8331,202.01,79261.0
2024-08-13 10:15:00,205.61,205.8,205.4,205.79,62646.0,202.0001,202.1868,201.7938,202.177,62646.0
2024-08-13 10:20:00,205.8,206.03,205.66,205.98,44484.0,202.1868,202.4128,202.0493,202.3636,44484.0
2024-08-13 10:25:00,206.0,206.14,205.9,206.04,43180.0,202.3833,202.5208,202.285,202.4226,43180.0
2024-08-13 10:30:00,206.02,206.07,205.64,205.8,36664.0,202.4029,202.4521,202.0296,202.1868,36664.0
2024-08-13 10:35:00,205.77,206.0,205.72,205.95,48583.0,202.1573,202.3833,202.1082,202.3342,48583.0
2024-08-13 10:40:00,205.98,206.34,205.94,206.32,36585.0,202.3636,202.7173,202.3243,202.6977,36585.0
2024-08-13 10:45:00,206.31,206.49,206.25,206.41,53656.0,202.6878,202.8647,202.6289,202.7861,53656.0
2024-08-13 10:50:00,206.44,206.59,206.21,206.55,53132.0,202.8156,202.9629,202.5896,202.9236,53132.0
2024-08-13 10:55:00,206.56,206.7,206.28,206.28,47277.0,202.9335,203.071,202.6584,202.6584,47277.0
2024-08-13 11:00:00,206.31,206.44,206.09,206.21,48247.0,202.6878,202.8156,202.4717,202.5896,48247.0
2024-08-13 11:05:00,206.23,206.26,206.02,206.09,29298.0,202.6092,202.6387,202.4029,202.4717,29298.0
2024-08-13 11:10:00,206.09,206.26,205.81,206.1,32261.0,202.4717,202.6387,202.1966,202.4815,32261.0
2024-08-13 11:15:00,206.09,206.3,206.07,206.23,33746.0,202.4717,202.678,202.4521,202.6092,33746.0
2024-08-13 11:20:00,206.21,206.25,205.96,206.11,30785.0,202.5896,202.6289,202.344,202.4914,30785.0
2024-08-13 11:25:00,206.11,206.27,206.09,206.11,27042.0,202.4914,202.6485,202.4717,202.4914,27042.0
2024-08-13 11:30:00,206.11,206.11,205.88,206.02,23351.0,202.4914,202.4914,202.2654,202.4029,23351.0
2024-08-13 11:35:00,206.01,206.06,205.8,205.8,49958.0,202.3931,202.4422,202.1868,202.1868,49958.0
2024-08-13 11:40:00,205.84,206.01,205.81,206.01,34113.0,202.2261,202.3931,202.1966,202.3931,34113.0
2024-08-13 11:45:00,206.01,206.26,205.98,206.26,15582.0,202.3931,202.6387,202.3636,202.6387,15582.0
2024-08-13 11:50:00,206.27,206.54,206.22,206.45,27287.0,202.6485,202.9138,202.5994,202.8254,27287.0
2024-08-13 11:55:00,206.48,206.56,206.34,206.42,42360.0,202.8549,202.9335,202.7173,202.7959,42360.0
2024-08-13 12:00:00,206.43,206.53,206.22,206.51,33581.0,202.8057,202.904,202.5994,202.8843,33581.0
2024-08-13 12:05:00,206.49,206.67,206.47,206.64,32314.0,202.8647,203.0415,202.845,203.012,32314.0
2024-08-13 12:10:00,206.64,206.74,206.46,206.59,29305.0,203.012,203.1103,202.8352,202.9629,29305.0
2024-08-13 12:15:00,206.59,206.98,206.57,206.88,29942.0,202.9629,203.3461,202.9433,203.2478,29942.0
2024-08-13 12:20:00,206.91,207.15,206.8,206.81,26209.0,203.2773,203.5131,203.1692,203.1791,26209.0
2024-08-13 12:25:00,206.82,206.85,206.56,206.62,27445.0,203.1889,203.2184,202.9335,202.9924,27445.0
2024-08-13 12:30:00,206.59,206.63,206.4,206.61,26963.0,202.9629,203.0022,202.7763,202.9826,26963.0
2024-08-13 12:35:00,206.56,206.78,206.56,206.76,20584.0,202.9335,203.1496,202.9335,203.1299,20584.0
2024-08-13 12:40:00,206.76,206.96,206.73,206.87,32658.0,203.1299,203.3264,203.1005,203.238,32658.0
2024-08-13 12:45:00,206.87,207.13,206.79,207.01,29026.0,203.238,203.4934,203.1594,203.3756,29026.0
2024-08-13 12:50:00,207.02,207.24,207.02,207.14,24347.0,203.3854,203.6015,203.3854,203.5033,24347.0
2024-08-13 12:55:00,207.16,207.19,207.0,207.06,27661.0,203.5229,203.5524,203.3657,203.4247,27661.0
2024-08-13 13:00:00,207.04,207.04,206.72,206.74,24495.0,203.405,203.405,203.0906,203.1103,24495.0
2024-08-13 13:05:00,206.72,206.96,206.72,206.81,19731.0,203.0906,203.3264,203.0906,203.1791,19731.0
2024-08-13 13:10:00,206.79,206.86,206.75,206.84,15232.0,203.1594,203.2282,203.1201,203.2085,15232.0
2024-08-13 13:15:00,206.87,206.96,206.82,206.93,27361.0,203.238,203.3264,203.1889,203.297,27361.0
2024-08-13 13:20:00,206.92,206.98,206.84,206.95,19704.0,203.2871,203.3461,203.2085,203.3166,19704.0
2024-08-13 13:25:00,206.94,207.01,206.9,206.97,24009.0,203.3068,203.3756,203.2675,203.3363,24009.0
2024-08-13 13:30:00,206.98,207.06,206.88,206.94,16409.0,203.3461,203.4247,203.2478,203.3068,16409.0
2024-08-13 13:35:00,206.93,206.96,206.81,206.87,27022.0,203.297,203.3264,203.1791,203.238,27022.0
2024-08-13 13:40:00,206.89,206.93,206.8,206.81,23498.0,203.2577,203.297,203.1692,203.1791,23498.0
2024-08-13 13:45:00,206.81,206.86,206.51,206.86,35600.0,203.1791,203.2282,202.8843,203.2282,35600.0
2024-08-13 13:50:00,206.86,207.09,206.86,207.05,21251.0,203.2282,203.4541,203.2282,203.4149,21251.0
2024-08-13 13:55:00,207.06,207.35,207.04,207.18,44455.0,203.4247,203.7096,203.405,203.5426,44455.0
2024-08-13 14:00:00,207.18,207.34,207.14,207.33,20903.0,203.5426,203.6998,203.5033,203.6899,20903.0
2024-08-13 14:05:00,207.34,207.38,207.21,207.27,30889.0,203.6998,203.7391,203.572,203.631,30889.0
2024-08-13 14:10:00,207.25,207.51,207.25,207.47,29586.0,203.6113,203.8668,203.6113,203.8275,29586.0
2024-08-13 14:15:00,207.45,207.49,207.36,207.37,26974.0,203.8078,203.8471,203.7194,203.7292,26974.0
2024-08-13 14:20:00,207.39,207.49,207.36,207.37,22302.0,203.7489,203.8471,203.7194,203.7292,22302.0
2024-08-13 14:25:00,207.36,207.5,207.3,207.42,26240.0,203.7194,203.857,203.6605,203.7784,26240.0
2024-08-13 14:30:00,207.42,207.58,207.36,207.53,27939.0,203.7784,203.9355,203.7194,203.8864,27939.0
2024-08-13 14:35:00,207.53,207.84,207.52,207.73,37562.0,203.8864,204.191,203.8766,204.0829,37562.0
2024-08-13 14:40:00,207.73,207.73,207.55,207.55,30736.0,204.0829,204.0829,203.9061,203.9061,30736.0
2024-08-13 14:45:00,207.55,207.62,207.54,207.61,23279.0,203.9061,203.9748,203.8962,203.965,23279.0
2024-08-13 14:50:00,207.64,207.65,207.49,207.56,28848.0,203.9945,204.0043,203.8471,203.9159,28848.0
2024-08-13 14:55:00,207.58,207.66,207.57,207.57,28488.0,203.9355,204.0141,203.9257,203.9257,28488.0
2024-08-13 15:00:00,207.58,207.88,207.55,207.79,43103.0,203.9355,204.2303,203.9061,204.1419,43103.0
2024-08-13 15:05:00,207.8,207.84,207.62,207.77,43732.0,204.1517,204.191,203.9748,204.1222,43732.0
2024-08-13 15:10:00,207.75,207.82,207.68,207.81,33276.0,204.1026,204.1713,204.0338,204.1615,33276.0
2024-08-13 15:15:00,207.79,207.82,207.51,207.6,59216.0,204.1419,204.1713,203.8668,203.9552,59216.0
2024-08-13 15:20:00,207.61,207.61,207.5,207.58,39547.0,203.965,203.965,203.857,203.9355,39547.0
2024-08-13 15:25:00,207.57,207.62,207.47,207.6,48713.0,203.9257,203.9748,203.8275,203.9552,48713.0
2024-08-13 15:30:00,207.58,207.67,207.47,207.63,68140.0,203.9355,204.024,203.8275,203.9847,68140.0
2024-08-13 15:35:00,207.62,208.09,207.61,208.05,88619.0,203.9748,204.4366,203.965,204.3973,88619.0
2024-08-13 15:40:00,208.07,208.07,207.66,207.79,88690.0,204.4169,204.4169,204.0141,204.1419,88690.0
2024-08-13 15:45:00,207.78,207.97,207.65,207.89,59202.0,204.132,204.3187,204.0043,204.2401,59202.0
2024-08-13 15:50:00,207.91,207.93,207.57,207.61,82364.0,204.2598,204.2794,203.9257,203.965,82364.0
2024-08-13 15:55:00,207.59,208.05,207.46,207.91,223896.0,203.9454,204.3973,203.8177,204.2598,223896.0
2024-08-14 09:30:00,207.74,208.28,207.36,207.87,190695.0,204.0927,204.6233,203.7194,204.2205,190695.0
2024-08-14 09:35:00,207.92,208.16,207.52,207.97,72022.0,204.2696,204.5054,203.8766,204.3187,72022.0
2024-08-14 09:40:00,208.01,208.01,207.46,207.53,83603.0,204.358,204.358,203.8177,203.8864,83603.0
2024-08-14 09:45:00,207.53,207.78,207.12,207.73,70780.0,203.8864,204.132,203.4836,204.0829,70780.0
2024-08-14 09:50:00,207.8,208.31,207.62,208.23,49715.0,204.1517,204.6527,203.9748,204.5741,49715.0
2024-08-14 09:55:00,208.26,208.77,208.23,208.4,66786.0,204.6036,205.1047,204.5741,204.7411,66786.0
2024-08-14 10:00:00,208.4,208.72,208.33,208.68,46048.0,204.7411,205.0555,204.6724,205.0162,46048.0
2024-08-14 10:05:00,208.68,208.73,208.39,208.73,37739.0,205.0162,205.0654,204.7313,205.0654,37739.0
2024-08-14 10:10:00,208.73,208.74,208.36,208.53,42414.0,205.0654,205.0752,204.7019,204.8689,42414.0
2024-08-14 10:15:00,208.55,208.88,208.52,208.81,47518.0,204.8885,205.2127,204.859,205.144,47518.0
2024-08-14 10:20:00,208.81,208.95,208.56,208.85,30354.0,205.144,205.2815,204.8983,205.1832,30354.0
2024-08-14 10:25:00,208.88,208.95,208.72,208.82,33215.0,205.2127,205.2815,205.0555,205.1538,33215.0
2024-08-14 10:30:00,208.85,208.85,208.31,208.32,33854.0,205.1832,205.1832,204.6527,204.6626,33854.0
2024-08-14 10:35:00,208.34,208.8,208.28,208.68,46600.0,204.6822,205.1341,204.6233,205.0162,46600.0
2024-08-14 10:40:00,208.65,208.88,208.54,208.75,27448.0,204.9868,205.2127,204.8787,205.085,27448.0
2024-08-14 10:45:00,208.72,208.88,208.64,208.69,24535.0,205.0555,205.2127,204.9769,205.0261,24535.0
2024-08-14 10:50:00,208.65,208.7,208.5,208.69,19958.0,204.9868,205.0359,204.8394,205.0261,19958.0
2024-08-14 10:55:00,208.7,208.98,208.66,208.73,28265.0,205.0359,205.311,204.9966,205.0654,28265.0
2024-08-14 11:00:00,208.74,208.89,208.59,208.82,28727.0,205.0752,205.2225,204.9278,205.1538,28727.0
2024-08-14 11:05:00,208.84,208.85,208.61,208.67,25075.0,205.1734,205.1832,204.9475,205.0064,25075.0
2024-08-14 11:10:00,208.66,208.73,208.59,208.66,20829.0,204.9966,205.0654,204.9278,204.9966,20829.0
2024-08-14 11:15:00,208.69,208.72,208.47,208.69,53606.0,205.0261,205.0555,204.8099,205.0261,53606.0
2024-08-14 11:20:00,208.71,208.92,208.69,208.69,34679.0,205.0457,205.252,205.0261,205.0261,34679.0
2024-08-14 11:25:00,208.72,209.18,208.71,209.18,33196.0,205.0555,205.5075,205.0457,205.5075,33196.0
2024-08-14 11:30:00,209.18,209.58,209.16,209.39,30992.0,205.5075,205.9004,205.4878,205.7138,30992.0
2024-08-14 11:35:00,209.41,209.5,209.28,209.49,22085.0,205.7334,205.8218,205.6057,205.812,22085.0
2024-08-14 11:40:00,209.48,209.5,209.11,209.14,24773.0,205.8022,205.8218,205.4387,205.4682,24773.0
2024-08-14 11:45:00,209.16,209.26,209.1,209.12,29601.0,205.4878,205.5861,205.4289,205.4485,29601.0
2024-08-14 11:50:00,209.13,209.24,209.05,209.05,38636.0,205.4583,205.5664,205.3797,205.3797,38636.0
2024-08-14 11:55:00,209.08,209.18,208.86,209.15,68567.0,205.4092,205.5075,205.1931,205.478,68567.0
2024-08-14 12:00:00,209.14,209.46,209.07,209.4,66210.0,205.4682,205.7825,205.3994,205.7236,66210.0
2024-08-14 12:05:00,209.39,209.66,209.28,209.55,33814.0,205.7138,205.979,205.6057,205.871,33814.0
2024-08-14 12:10:00,209.59,209.66,209.47,209.61,28806.0,205.9103,205.979,205.7924,205.9299,28806.0
2024-08-14 12:15:00,209.59,209.77,209.44,209.61,33654.0,205.9103,206.0871,205.7629,205.9299,33654.0
2024-08-14 12:20:00,209.59,209.76,209.05,209.16,30561.0,205.9103,206.0773,205.3797,205.4878,30561.0
2024-08-14 12:25:00,209.17,209.21,209.02,209.07,24439.0,205.4976,205.5369,205.3503,205.3994,24439.0
2024-08-14 12:30:00,209.03,209.55,208.97,209.41,47845.0,205.3601,205.871,205.3011,205.7334,47845.0
2024-08-14 12:35:00,209.43,209.68,209.4,209.51,25583.0,205.7531,205.9987,205.7236,205.8317,25583.0
2024-08-14 12:40:00,209.49,209.61,209.27,209.27,23314.0,205.812,205.9299,205.5959,205.5959,23314.0
2024-08-14 12:45:00,209.29,209.38,209.24,209.25,15394.0,205.6155,205.7039,205.5664,205.5762,15394.0
2024-08-14 12:50:00,209.3,209.67,209.29,209.66,21162.0,205.6253,205.9889,205.6155,205.979,21162.0
2024-08-14 12:55:00,209.66,209.69,209.55,209.59,18239.0,205.979,206.0085,205.871,205.9103,18239.0
2024-08-14 13:00:00,209.58,209.58,209.31,209.31,15005.0,205.9004,205.9004,205.6352,205.6352,15005.0
2024-08-14 13:05:00,209.28,209.51,209.28,209.4,32533.0,205.6057,205.8317,205.6057,205.7236,32533.0
2024-08-14 13:10:00,209.38,209.41,209.21,209.27,18575.0,205.7039,205.7334,205.5369,205.5959,18575.0
2024-08-14 13:15:00,209.29,209.41,209.22,209.35,28594.0,205.6155,205.7334,205.5468,205.6745,28594.0
2024-08-14 13:20:00,209.34,209.49,209.22,209.44,22276.0,205.6646,205.812,205.5468,205.7629,22276.0
2024-08-14 13:25:00,209.46,209.48,209.24,209.46,24595.0,205.7825,205.8022,205.5664,205.7825,24595.0
2024-08-14 13:30:00,209.45,209.72,209.36,209.68,46047.0,205.7727,206.038,205.6843,205.9987,46047.0
2024-08-14 13:35:00,209.7,209.77,209.46,209.48,37370.0,206.0183,206.0871,205.7825,205.8022,37370.0
2024-08-14 13:40:00,209.51,209.67,209.51,209.64,17265.0,205.8317,205.9889,205.8317,205.9594,17265.0
2024-08-14 13:45:00,209.63,209.65,209.53,209.56,25391.0,205.9496,205.9692,205.8513,205.8808,25391.0
2024-08-14 13:50:00,209.6,209.68,209.5,209.62,37871.0,205.9201,205.9987,205.8218,205.9397,37871.0
2024-08-14 13:55:00,209.62,209.83,209.61,209.75,33108.0,205.9397,206.146,205.9299,206.0674,33108.0
2024-08-14 14:00:00,209.76,209.76,209.47,209.59,35687.0,206.0773,206.0773,205.7924,205.9103,35687.0
2024-08-14 14:05:00,209.58,209.62,209.41,209.46,25463.0,205.9004,205.9397,205.7334,205.7825,25463.0
2024-08-14 14:10:00,209.46,209.63,209.41,209.5,48510.0,205.7825,205.9496,205.7334,205.8218,48510.0
2024-08-14 14:15:00,209.48,209.74,209.47,209.68,99098.0,205.8022,206.0576,205.7924,205.9987,99098.0
2024-08-14 14:20:00,209.69,209.83,209.61,209.67,33236.0,206.0085,206.146,205.9299,205.9889,33236.0
2024-08-14 14:25:00,209.66,209.73,209.6,209.68,23676.0,205.979,206.0478,205.9201,205.9987,23676.0
2024-08-14 14:30:00,209.68,209.79,209.66,209.77,21819.0,205.9987,206.1067,205.979,206.0871,21819.0
2024-08-14 14:35:00,209.75,210.0,209.75,209.93,42782.0,206.0674,206.3131,206.0674,206.2443,42782.0
2024-08-14 14:40:00,209.94,210.18,209.94,210.17,62293.0,206.2541,206.4899,206.2541,206.4801,62293.0
2024-08-14 14:45:00,210.17,210.26,210.15,210.22,48193.0,206.4801,206.5685,206.4604,206.5292,48193.0
2024-08-14 14:50:00,210.23,210.41,210.22,210.41,39625.0,206.539,206.7159,206.5292,206.7159,39625.0
2024-08-14 14:55:00,210.4,210.69,210.4,210.68,51521.0,206.706,206.9909,206.706,206.9811,51521.0
2024-08-14 15:00:00,210.68,210.7,210.56,210.66,47317.0,206.9811,207.0008,206.8632,206.9615,47317.0
2024-08-14 15:05:00,210.65,210.76,210.55,210.69,55193.0,206.9516,207.0597,206.8534,206.9909,55193.0
2024-08-14 15:10:00,210.68,210.74,210.4,210.48,51092.0,206.9811,207.0401,206.706,206.7846,51092.0
2024-08-14 15:15:00,210.48,210.49,210.19,210.2,50963.0,206.7846,206.7945,206.4997,206.5095,50963.0
2024-08-14 15:20:00,210.21,210.42,210.2,210.29,40465.0,206.5194,206.7257,206.5095,206.598,40465.0
2024-08-14 15:25:00,210.31,210.39,210.28,210.32,44977.0,206.6176,206.6962,206.5881,206.6274,44977.0
2024-08-14 15:30:00,210.32,210.56,210.28,210.48,64037.0,206.6274,206.8632,206.5881,206.7846,64037.0
2024-08-14 15:35:00,210.48,210.56,210.43,210.54,58885.0,206.7846,206.8632,206.7355,206.8436,58885.0
2024-08-14 15:40:00,210.56,210.56,210.3,210.39,73660.0,206.8632,206.8632,206.6078,206.6962,73660.0
2024-08-14 15:45:00,210.38,210.47,210.25,210.42,42185.0,206.6864,206.7748,206.5587,206.7257,42185.0
2024-08-14 15:50:00,210.42,210.55,210.06,210.47,92979.0,206.7257,206.8534,206.372,206.7748,92979.0
2024-08-14 15:55:00,210.48,210.6,210.0,210.09,319276.0,206.7846,206.9025,206.3131,206.4015,319276.0
2024-08-15 09:30:00,213.0,213.89,212.66,213.63,211265.0,209.2604,210.1348,208.9264,209.8793,211265.0
2024-08-15 09:35:00,213.56,213.68,212.33,212.48,99923.0,209.8106,209.9284,208.6022,208.7495,99923.0
2024-08-15 09:40:00,212.57,212.59,211.95,212.24,41830.0,208.8379,208.8576,208.2288,208.5137,41830.0
2024-08-15 09:45:00,212.26,212.29,211.42,211.9,60561.0,208.5334,208.5629,207.7081,208.1797,60561.0
2024-08-15 09:50:00,211.9,212.31,211.83,212.26,49652.0,208.1797,208.5825,208.1109,208.5334,49652.0
2024-08-15 09:55:00,212.32,212.33,211.97,212.16,36468.0,208.5923,208.6022,208.2485,208.4351,36468.0
2024-08-15 10:00:00,212.15,212.49,211.8,211.88,48098.0,208.4253,208.7593,208.0815,208.1601,48098.0
2024-08-15 10:05:00,211.84,211.84,211.1,211.22,71043.0,208.1208,208.1208,207.3937,207.5116,71043.0
2024-08-15 10:10:00,211.19,211.54,211.1,211.34,71242.0,207.4822,207.826,207.3937,207.6295,71242.0
2024-08-15 10:15:00,211.4,211.82,211.31,211.67,42967.0,207.6885,208.1011,207.6001,207.9537,42967.0
2024-08-15 10:20:00,211.66,211.71,211.39,211.46,33336.0,207.9439,207.993,207.6787,207.7474,33336.0
2024-08-15 10:25:00,211.53,211.87,211.42,211.87,42060.0,207.8162,208.1502,207.7081,208.1502,42060.0
2024-08-15 10:30:00,211.87,212.02,211.42,211.52,69755.0,208.1502,208.2976,207.7081,207.8064,69755.0
2024-08-15 10:35:00,211.52,211.87,211.43,211.6,42160.0,207.8064,208.1502,207.718,207.885,42160.0
2024-08-15 10:40:00,211.6,211.69,211.49,211.64,22318.0,207.885,207.9734,207.7769,207.9243,22318.0
2024-08-15 10:45:00,211.62,211.81,211.37,211.64,49355.0,207.9046,208.0913,207.659,207.9243,49355.0
2024-08-15 10:50:00,211.6,211.77,211.53,211.73,20114.0,207.885,208.052,207.8162,208.0127,20114.0
2024-08-15 10:55:00,211.72,212.15,211.65,212.11,36953.0,208.0029,208.4253,207.9341,208.386,36953.0
2024-08-15 11:00:00,212.15,212.26,211.9,211.94,37797.0,208.4253,208.5334,208.1797,208.219,37797.0
2024-08-15 11:05:00,211.98,212.07,211.88,212.04,36594.0,208.2583,208.3467,208.1601,208.3172,36594.0
2024-08-15 11:10:00,212.07,212.08,211.91,212.08,21823.0,208.3467,208.3565,208.1895,208.3565,21823.0
2024-08-15 11:15:00,212.07,212.32,212.03,212.1,28742.0,208.3467,208.5923,208.3074,208.3762,28742.0
2024-08-15 11:20:00,212.08,212.17,211.92,211.92,37473.0,208.3565,208.445,208.1993,208.1993,37473.0
2024-08-15 11:25:00,211.91,212.27,211.91,211.99,27093.0,208.1895,208.5432,208.1895,208.2681,27093.0
2024-08-15 11:30:00,212.0,212.1,211.86,211.99,54416.0,208.2779,208.3762,208.1404,208.2681,54416.0
2024-08-15 11:35:00,211.94,212.04,211.86,211.87,16432.0,208.219,208.3172,208.1404,208.1502,16432.0
2024-08-15 11:40:00,211.89,211.99,211.83,211.86,25364.0,208.1699,208.2681,208.1109,208.1404,25364.0
2024-08-15 11:45:00,211.93,212.18,211.92,212.18,19521.0,208.2092,208.4548,208.1993,208.4548,19521.0
2024-08-15 11:50:00,212.19,212.21,211.65,211.68,20192.0,208.4646,208.4843,207.9341,207.9636,20192.0
2024-08-15 11:55:00,211.7,211.84,211.68,211.68,24121.0,207.9832,208.1208,207.9636,207.9636,24121.0
2024-08-15 12:00:00,211.63,211.74,211.4,211.63,45983.0,207.9144,208.0225,207.6885,207.9144,45983.0
2024-08-15 12:05:00,211.64,211.78,211.61,211.68,18213.0,207.9243,208.0618,207.8948,207.9636,18213.0
2024-08-15 12:10:00,211.65,211.93,211.62,211.91,15069.0,207.9341,208.2092,207.9046,208.1895,15069.0
2024-08-15 12:15:00,211.98,212.06,211.88,211.9,19789.0,208.2583,208.3369,208.1601,208.1797,19789.0
2024-08-15 12:20:00,211.91,212.09,211.9,212.01,19131.0,208.1895,208.3664,208.1797,208.2878,19131.0
2024-08-15 12:25:00,211.99,212.04,211.88,211.98,18257.0,208.2681,208.3172,208.1601,208.2583,18257.0
2024-08-15 12:30:00,211.99,212.01,211.91,211.93,14616.0,208.2681,208.2878,208.1895,208.2092,14616.0
2024-08-15 12:35:00,211.91,212.03,211.8,211.91,32560.0,208.1895,208.3074,208.0815,208.1895,32560.0
2024-08-15 12:40:00,211.88,211.9,211.74,211.77,15288.0,208.1601,208.1797,208.0225,208.052,15288.0
2024-08-15 12:45:00,211.81,211.87,211.63,211.82,13826.0,208.0913,208.1502,207.9144,208.1011,13826.0
2024-08-15 12:50:00,211.84,212.01,211.83,211.87,27760.0,208.1208,208.2878,208.1109,208.1502,27760.0
2024-08-15 12:55:00,211.83,211.92,211.81,211.91,21928.0,208.1109,208.1993,208.0913,208.1895,21928.0
2024-08-15 13:00:00,211.92,211.98,211.52,211.55,32236.0,208.1993,208.2583,207.8064,207.8358,32236.0
2024-08-15 13:05:00,211.54,211.59,211.29,211.38,30941.0,207.826,207.8751,207.5804,207.6688,30941.0
2024-08-15 13:10:00,211.39,211.55,211.33,211.34,26733.0,207.6787,207.8358,207.6197,207.6295,26733.0
2024-08-15 13:15:00,211.37,211.37,211.27,211.35,25928.0,207.659,207.659,207.5608,207.6394,25928.0
2024-08-15 13:20:00,211.38,211.69,211.36,211.6,38208.0,207.6688,207.9734,207.6492,207.885,38208.0
2024-08-15 13:25:00,211.62,211.76,211.6,211.61,18455.0,207.9046,208.0422,207.885,207.8948,18455.0
2024-08-15 13:30:00,211.62,211.73,211.57,211.73,19608.0,207.9046,208.0127,207.8555,208.0127,19608.0
2024-08-15 13:35:00,211.73,211.76,211.56,211.63,22741.0,208.0127,208.0422,207.8457,207.9144,22741.0
2024-08-15 13:40:00,211.63,211.63,211.47,211.51,19916.0,207.9144,207.9144,207.7573,207.7965,19916.0
2024-08-15 13:45:00,211.53,211.6,211.43,211.49,16813.0,207.8162,207.885,207.718,207.7769,16813.0
2024-08-15 13:50:00,211.5,211.54,211.4,211.52,21158.0,207.7867,207.826,207.6885,207.8064,21158.0
2024-08-15 13:55:00,211.51,211.59,211.48,211.53,15700.0,207.7965,207.8751,207.7671,207.8162,15700.0
2024-08-15 14:00:00,211.54,211.85,211.49,211.76,24893.0,207.826,208.1306,207.7769,208.0422,24893.0
2024-08-15 14:05:00,211.77,211.77,211.6,211.6,17493.0,208.052,208.052,207.885,207.885,17493.0
2024-08-15 14:10:00,211.6,211.69,211.53,211.58,22617.0,207.885,207.9734,207.8162,207.8653,22617.0
2024-08-15 14:15:00,211.55,211.68,211.55,211.65,13836.0,207.8358,207.9636,207.8358,207.9341,13836.0
2024-08-15 14:20:00,211.62,211.74,211.51,211.59,46447.0,207.9046,208.0225,207.7965,207.8751,46447.0
2024-08-15 14:25:00,211.58,211.9,211.55,211.78,26455.0,207.8653,208.1797,207.8358,208.0618,26455.0
2024-08-15 14:30:00,211.76,211.79,211.54,211.57,30874.0,208.0422,208.0716,207.826,207.8555,30874.0
2024-08-15 14:35:00,211.57,211.69,211.52,211.69,25352.0,207.8555,207.9734,207.8064,207.9734,25352.0
2024-08-15 14:40:00,211.67,211.83,211.66,211.79,25486.0,207.9537,208.1109,207.9439,208.0716,25486.0
2024-08-15 14:45:00,211.79,211.82,211.66,211.8,24719.0,208.0716,208.1011,207.9439,208.0815,24719.0
2024-08-15 14:50:00,211.81,211.82,211.6,211.66,21580.0,208.0913,208.1011,207.885,207.9439,21580.0
2024-08-15 14:55:00,211.67,211.76,211.63,211.63,34591.0,207.9537,208.0422,207.9144,207.9144,34591.0
2024-08-15 15:00:00,211.54,211.55,211.36,211.44,24007.0,207.826,207.8358,207.6492,207.7278,24007.0
2024-08-15 15:05:00,211.44,211.68,211.42,211.66,24825.0,207.7278,207.9636,207.7081,207.9439,24825.0
2024-08-15 15:10:00,211.68,211.69,211.54,211.58,34379.0,207.9636,207.9734,207.826,207.8653,34379.0
2024-08-15 15:15:00,211.57,211.62,211.47,211.51,38823.0,207.8555,207.9046,207.7573,207.7965,38823.0
2024-08-15 15:20:00,211.53,211.81,211.5,211.7,31726.0,207.8162,208.0913,207.7867,207.9832,31726.0
2024-08-15 15:25:00,211.7,211.95,211.65,211.89,32026.0,207.9832,208.2288,207.9341,208.1699,32026.0
2024-08-15 15:30:00,211.88,212.0,211.83,211.95,45561.0,208.1601,208.2779,208.1109,208.2288,45561.0
2024-08-15 15:35:00,211.96,212.16,211.95,212.11,51700.0,208.2386,208.4351,208.2288,208.386,51700.0
2024-08-15 15:40:00,212.09,212.09,211.89,211.92,53726.0,208.3664,208.3664,208.1699,208.1993,53726.0
2024-08-15 15:45:00,211.92,211.92,211.61,211.71,49268.0,208.1993,208.1993,207.8948,207.993,49268.0
2024-08-15 15:50:00,211.64,211.64,211.17,211.25,74670.0,207.9243,207.9243,207.4625,207.5411,74670.0
2024-08-15 15:55:00,211.25,211.61,211.14,211.58,234808.0,207.5411,207.8948,207.433,207.8653,234808.0
2024-08-16 09:30:00,211.69,212.48,211.58,212.34,445246.0,207.9734,208.7495,207.8653,208.612,445246.0
2024-08-16 09:35:00,212.39,212.74,212.22,212.37,49573.0,208.6611,209.005,208.4941,208.6414,49573.0
2024-08-16 09:40:00,212.37,212.8,212.09,212.72,57551.0,208.6414,209.0639,208.3664,208.9853,57551.0
2024-08-16 09:45:00,212.72,213.61,212.65,213.33,102864.0,208.9853,209.8597,208.9165,209.5846,102864.0
2024-08-16 09:50:00,213.33,213.36,212.92,213.15,52770.0,209.5846,209.6141,209.1818,209.4078,52770.0
2024-08-16 09:55:00,213.13,213.54,213.06,213.52,50634.0,209.3881,209.7909,209.3193,209.7713,50634.0
2024-08-16 10:00:00,213.5,213.7,213.07,213.11,55789.0,209.7516,209.9481,209.3292,209.3685,55789.0
2024-08-16 10:05:00,213.08,213.08,212.46,212.73,58985.0,209.339,209.339,208.7299,208.9951,58985.0
2024-08-16 10:10:00,212.74,213.14,212.58,213.14,46631.0,209.005,209.3979,208.8478,209.3979,46631.0
2024-08-16 10:15:00,213.12,213.43,213.07,213.26,44860.0,209.3783,209.6828,209.3292,209.5158,44860.0
2024-08-16 10:20:00,213.26,213.56,213.12,213.15,39483.0,209.5158,209.8106,209.3783,209.4078,39483.0
2024-08-16 10:25:00,213.15,213.32,212.93,212.94,42656.0,209.4078,209.5748,209.1916,209.2014,42656.0
2024-08-16 10:30:00,212.92,213.1,212.8,212.98,67719.0,209.1818,209.3586,209.0639,209.2407,67719.0
2024-08-16 10:35:00,212.97,213.22,212.83,213.06,34436.0,209.2309,209.4765,209.0934,209.3193,34436.0
2024-08-16 10:40:00,212.99,212.99,212.59,212.85,37294.0,209.2506,209.2506,208.8576,209.113,37294.0
2024-08-16 10:45:00,212.84,212.97,212.73,212.81,28573.0,209.1032,209.2309,208.9951,209.0737,28573.0
2024-08-16 10:50:00,212.84,213.12,212.77,212.97,39331.0,209.1032,209.3783,209.0344,209.2309,39331.0
2024-08-16 10:55:00,212.98,213.41,212.98,213.26,28057.0,209.2407,209.6632,209.2407,209.5158,28057.0
2024-08-16 11:00:00,213.26,213.34,213.18,213.34,28220.0,209.5158,209.5944,209.4372,209.5944,28220.0
2024-08-16 11:05:00,213.32,213.35,213.15,213.17,27176.0,209.5748,209.6042,209.4078,209.4274,27176.0
2024-08-16 11:10:00,213.17,213.48,213.14,213.46,36876.0,209.4274,209.732,209.3979,209.7123,36876.0
2024-08-16 11:15:00,213.49,213.52,213.37,213.52,34942.0,209.7418,209.7713,209.6239,209.7713,34942.0
2024-08-16 11:20:00,213.49,213.49,213.26,213.28,40978.0,209.7418,209.7418,209.5158,209.5355,40978.0
2024-08-16 11:25:00,213.23,213.61,213.15,213.57,45566.0,209.4864,209.8597,209.4078,209.8204,45566.0
2024-08-16 11:30:00,213.6,213.6,213.38,213.43,25695.0,209.8499,209.8499,209.6337,209.6828,25695.0
2024-08-16 11:35:00,213.41,213.43,213.17,213.3,19392.0,209.6632,209.6828,209.4274,209.5551,19392.0
2024-08-16 11:40:00,213.3,213.59,213.26,213.39,38198.0,209.5551,209.84,209.5158,209.6435,38198.0
2024-08-16 11:45:00,213.39,213.63,213.38,213.5,24113.0,209.6435,209.8793,209.6337,209.7516,24113.0
2024-08-16 11:50:00,213.5,213.55,213.46,213.5,23004.0,209.7516,209.8007,209.7123,209.7516,23004.0
2024-08-16 11:55:00,213.52,213.78,213.48,213.54,34488.0,209.7713,210.0267,209.732,209.7909,34488.0
2024-08-16 12:00:00,213.54,213.7,213.5,213.67,23311.0,209.7909,209.9481,209.7516,209.9186,23311.0
2024-08-16 12:05:00,213.67,213.78,213.52,213.7,34987.0,209.9186,210.0267,209.7713,209.9481,34987.0
2024-08-16 12:10:00,213.68,213.92,213.68,213.92,35431.0,209.9284,210.1642,209.9284,210.1642,35431.0
2024-08-16 12:15:00,213.91,213.93,213.77,213.77,26221.0,210.1544,210.1741,210.0169,210.0169,26221.0
2024-08-16 12:20:00,213.76,213.76,213.58,213.61,23086.0,210.007,210.007,209.8302,209.8597,23086.0
2024-08-16 12:25:00,213.62,213.62,213.4,213.41,23060.0,209.8695,209.8695,209.6534,209.6632,23060.0
2024-08-16 12:30:00,213.41,213.57,213.41,213.56,21392.0,209.6632,209.8204,209.6632,209.8106,21392.0
2024-08-16 12:35:00,213.57,213.66,213.55,213.64,20053.0,209.8204,209.9088,209.8007,209.8892,20053.0
2024-08-16 12:40:00,213.67,213.82,213.64,213.73,20648.0,209.9186,210.066,209.8892,209.9776,20648.0
2024-08-16 12:45:00,213.76,213.78,213.66,213.75,15868.0,210.007,210.0267,209.9088,209.9972,15868.0
2024-08-16 12:50:00,213.77,213.88,213.73,213.84,17996.0,210.0169,210.1249,209.9776,210.0856,17996.0
2024-08-16 12:55:00,213.82,213.99,213.82,213.9,21405.0,210.066,210.233,210.066,210.1446,21405.0
2024-08-16 13:00:00,213.91,213.91,213.7,213.88,21697.0,210.1544,210.1544,209.9481,210.1249,21697.0
2024-08-16 13:05:00,213.9,213.98,213.77,213.81,33587.0,210.1446,210.2232,210.0169,210.0562,33587.0
2024-08-16 13:10:00,213.8,213.86,213.76,213.76,20577.0,210.0463,210.1053,210.007,210.007,20577.0
2024-08-16 13:15:00,213.77,214.03,213.72,213.92,38392.0,210.0169,210.2723,209.9677,210.1642,38392.0
2024-08-16 13:20:00,213.88,213.88,213.72,213.79,22453.0,210.1249,210.1249,209.9677,210.0365,22453.0
2024-08-16 13:25:00,213.78,213.84,213.58,213.66,20355.0,210.0267,210.0856,209.8302,209.9088,20355.0
2024-08-16 13:30:00,213.65,213.79,213.58,213.76,22714.0,209.899,210.0365,209.8302,210.007,22714.0
2024-08-16 13:35:00,213.79,213.81,213.74,213.75,18092.0,210.0365,210.0562,209.9874,209.9972,18092.0
2024-08-16 13:40:00,213.76,213.98,213.74,213.96,19297.0,210.007,210.2232,209.9874,210.2035,19297.0
2024-08-16 13:45:00,213.96,213.97,213.71,213.77,21600.0,210.2035,210.2134,209.9579,210.0169,21600.0
2024-08-16 13:50:00,213.79,213.8,213.54,213.58,25026.0,210.0365,210.0463,209.7909,209.8302,25026.0
2024-08-16 13:55:00,213.59,213.78,213.55,213.77,23677.0,209.84,210.0267,209.8007,210.0169,23677.0
2024-08-16 14:00:00,213.77,213.79,213.62,213.64,15082.0,210.0169,210.0365,209.8695,209.8892,15082.0
2024-08-16 14:05:00,213.65,213.7,213.62,213.65,17642.0,209.899,209.9481,209.8695,209.899,17642.0
2024-08-16 14:10:00,213.67,213.74,213.66,213.73,13565.0,209.9186,209.9874,209.9088,209.9776,13565.0
2024-08-16 14:15:00,213.72,213.85,213.66,213.84,30349.0,209.9677,210.0955,209.9088,210.0856,30349.0
2024-08-16 14:20:00,213.83,213.83,213.68,213.72,23843.0,210.0758,210.0758,209.9284,209.9677,23843.0
2024-08-16 14:25:00,213.71,213.76,213.64,213.64,20936.0,209.9579,210.007,209.8892,209.8892,20936.0
2024-08-16 14:30:00,213.64,213.71,213.51,213.7,31172.0,209.8892,209.9579,209.7614,209.9481,31172.0
2024-08-16 14:35:00,213.73,213.76,213.54,213.6,27324.0,209.9776,210.007,209.7909,209.8499,27324.0
2024-08-16 14:40:00,213.62,213.72,213.39,213.45,31702.0,209.8695,209.9677,209.6435,209.7025,31702.0
2024-08-16 14:45:00,213.46,213.57,213.28,213.55,66102.0,209.7123,209.8204,209.5355,209.8007,66102.0
2024-08-16 14:50:00,213.57,213.74,213.47,213.72,21562.0,209.8204,209.9874,209.7221,209.9677,21562.0
2024-08-16 14:55:00,213.72,213.89,213.69,213.85,21738.0,209.9677,210.1348,209.9383,210.0955,21738.0
2024-08-16 15:00:00,213.79,213.82,213.64,213.65,45575.0,210.0365,210.066,209.8892,209.899,45575.0
2024-08-16 15:05:00,213.67,213.85,213.65,213.71,30261.0,209.9186,210.0955,209.899,209.9579,30261.0
2024-08-16 15:10:00,213.74,213.93,213.71,213.8,25976.0,209.9874,210.1741,209.9579,210.0463,25976.0
2024-08-16 15:15:00,213.78,213.8,213.71,213.76,21201.0,210.0267,210.0463,209.9579,210.007,21201.0
2024-08-16 15:20:00,213.75,213.8,213.66,213.77,21251.0,209.9972,210.0463,209.9088,210.0169,21251.0
2024-08-16 15:25:00,213.75,213.89,213.75,213.82,38749.0,209.9972,210.1348,209.9972,210.066,38749.0
2024-08-16 15:30:00,213.8,213.88,213.68,213.87,49708.0,210.0463,210.1249,209.9284,210.1151,49708.0
2024-08-16 15:35:00,213.86,213.96,213.75,213.81,32550.0,210.1053,210.2035,209.9972,210.0562,32550.0
2024-08-16 15:40:00,213.8,213.92,213.7,213.71,43217.0,210.0463,210.1642,209.9481,209.9579,43217.0
2024-08-16 15:45:00,213.7,213.85,213.62,213.74,67726.0,209.9481,210.0955,209.8695,209.9874,67726.0
2024-08-16 15:50:00,213.71,213.83,213.58,213.59,76333.0,209.9579,210.0758,209.8302,209.84,76333.0
2024-08-16 15:55:00,213.59,214.09,213.46,214.0,319426.0,209.84,210.3313,209.7123,210.2428,319426.0
2024-08-19 09:30:00,214.0,214.4,213.82,214.18,133719.0,210.2428,210.6358,210.066,210.4197,133719.0
2024-08-19 09:35:00,214.2,214.56,214.19,214.39,42838.0,210.4393,210.793,210.4295,210.626,42838.0
2024-08-19 09:40:00,214.32,214.64,214.22,214.43,33367.0,210.5572,210.8716,210.459,210.6653,33367.0
2024-08-19 09:45:00,214.44,214.63,214.05,214.06,37319.0,210.6751,210.8618,210.292,210.3018,37319.0
2024-08-19 09:50:00,214.15,214.61,214.02,214.42,59233.0,210.3902,210.8421,210.2625,210.6555,59233.0
2024-08-19 09:55:00,214.37,214.47,214.05,214.3,29811.0,210.6063,210.7046,210.292,210.5376,29811.0
2024-08-19 10:00:00,214.28,214.52,214.18,214.48,38145.0,210.5179,210.7537,210.4197,210.7144,38145.0
2024-08-19 10:05:00,214.47,214.85,214.47,214.66,40303.0,210.7046,211.0779,210.7046,210.8912,40303.0
2024-08-19 10:10:00,214.68,214.75,214.51,214.62,35620.0,210.9109,210.9797,210.7439,210.8519,35620.0
2024-08-19 10:15:00,214.59,214.78,214.36,214.76,26472.0,210.8225,211.0091,210.5965,210.9895,26472.0
2024-08-19 10:20:00,214.77,215.0,214.61,214.66,55056.0,210.9993,211.2253,210.8421,210.8912,55056.0
2024-08-19 10:25:00,214.65,214.76,214.57,214.63,38519.0,210.8814,210.9895,210.8028,210.8618,38519.0
2024-08-19 10:30:00,214.59,214.7,214.39,214.64,33950.0,210.8225,210.9305,210.626,210.8716,33950.0
2024-08-19 10:35:00,214.65,214.7,214.56,214.63,35013.0,210.8814,210.9305,210.793,210.8618,35013.0
2024-08-19 10:40:00,214.67,215.2,214.65,215.2,61928.0,210.9011,211.4218,210.8814,211.4218,61928.0
2024-08-19 10:45:00,215.22,215.31,215.03,215.05,51480.0,211.4414,211.5298,211.2547,211.2744,51480.0
2024-08-19 10:50:00,215.07,215.14,214.8,215.13,42365.0,211.294,211.3628,211.0288,211.353,42365.0
2024-08-19 10:55:00,215.1,215.33,214.98,215.31,36511.0,211.3235,211.5495,211.2056,211.5298,36511.0
2024-08-19 11:00:00,215.35,215.35,215.08,215.22,21786.0,211.5691,211.5691,211.3039,211.4414,21786.0
2024-08-19 11:05:00,215.18,215.32,214.94,215.07,28047.0,211.4021,211.5397,211.1663,211.294,28047.0
2024-08-19 11:10:00,215.06,215.16,214.96,215.11,20729.0,211.2842,211.3825,211.186,211.3333,20729.0
2024-08-19 11:15:00,215.11,215.28,215.05,215.28,17025.0,211.3333,211.5004,211.2744,211.5004,17025.0
2024-08-19 11:20:00,215.26,215.26,215.06,215.24,26549.0,211.4807,211.4807,211.2842,211.4611,26549.0
2024-08-19 11:25:00,215.26,215.32,215.18,215.28,22310.0,211.4807,211.5397,211.4021,211.5004,22310.0
2024-08-19 11:30:00,215.25,215.36,215.2,215.36,20801.0,211.4709,211.579,211.4218,211.579,20801.0
2024-08-19 11:35:00,215.35,215.53,215.2,215.2,25616.0,211.5691,211.746,211.4218,211.4218,25616.0
2024-08-19 11:40:00,215.2,215.31,215.03,215.09,21576.0,211.4218,211.5298,211.2547,211.3137,21576.0
2024-08-19 11:45:00,215.09,215.14,214.91,215.03,31888.0,211.3137,211.3628,211.1369,211.2547,31888.0
2024-08-19 11:50:00,215.05,215.16,214.98,215.12,21513.0,211.2744,211.3825,211.2056,211.3432,21513.0
2024-08-19 11:55:00,215.13,215.19,214.93,215.07,22324.0,211.353,211.4119,211.1565,211.294,22324.0
2024-08-19 12:00:00,215.09,215.22,214.95,214.99,26492.0,211.3137,211.4414,211.1762,211.2154,26492.0
2024-08-19 12:05:00,214.95,215.22,214.95,215.17,19488.0,211.1762,211.4414,211.1762,211.3923,19488.0
2024-08-19 12:10:00,215.14,215.15,214.9,215.02,12127.0,211.3628,211.3726,211.127,211.2449,12127.0
2024-08-19 12:15:00,215.04,215.09,214.95,215.08,17729.0,211.2646,211.3137,211.1762,211.3039,17729.0
2024-08-19 12:20:00,215.08,215.14,214.92,215.09,17491.0,211.3039,211.3628,211.1467,211.3137,17491.0
2024-08-19 12:25:00,215.1,215.24,215.07,215.18,16107.0,211.3235,211.4611,211.294,211.4021,16107.0
2024-08-19 12:30:00,215.17,215.34,215.08,215.29,18299.0,211.3923,211.5593,211.3039,211.5102,18299.0
2024-08-19 12:35:00,215.33,215.38,215.27,215.3,12616.0,211.5495,211.5986,211.4905,211.52,12616.0
2024-08-19 12:40:00,215.33,215.41,215.26,215.26,24107.0,211.5495,211.6281,211.4807,211.4807,24107.0
2024-08-19 12:45:00,215.26,215.28,215.02,215.19,31958.0,211.4807,211.5004,211.2449,211.4119,31958.0
2024-08-19 12:50:00,215.23,215.47,215.23,215.46,23014.0,211.4512,211.687,211.4512,211.6772,23014.0
2024-08-19 12:55:00,215.45,215.45,215.31,215.32,21087.0,211.6674,211.6674,211.5298,211.5397,21087.0
2024-08-19 13:00:00,215.3,215.3,215.05,215.14,23947.0,211.52,211.52,211.2744,211.3628,23947.0
2024-08-19 13:05:00,215.21,215.37,215.18,215.32,13455.0,211.4316,211.5888,211.4021,211.5397,13455.0
2024-08-19 13:10:00,215.32,215.32,215.08,215.16,25485.0,211.5397,211.5397,211.3039,211.3825,25485.0
2024-08-19 13:15:00,215.16,215.39,215.14,215.39,17461.0,211.3825,211.6084,211.3628,211.6084,17461.0
2024-08-19 13:20:00,215.35,215.37,215.23,215.23,23206.0,211.5691,211.5888,211.4512,211.4512,23206.0
2024-08-19 13:25:00,215.26,215.26,215.0,215.01,25142.0,211.4807,211.4807,211.2253,211.2351,25142.0
2024-08-19 13:30:00,215.02,215.09,214.93,215.02,21953.0,211.2449,211.3137,211.1565,211.2449,21953.0
2024-08-19 13:35:00,215.0,215.09,214.96,215.01,13806.0,211.2253,211.3137,211.186,211.2351,13806.0
2024-08-19 13:40:00,215.08,215.14,214.99,215.07,19826.0,211.3039,211.3628,211.2154,211.294,19826.0
2024-08-19 13:45:00,215.06,215.16,215.0,215.07,17209.0,211.2842,211.3825,211.2253,211.294,17209.0
2024-08-19 13:50:00,215.08,215.09,214.97,215.02,14591.0,211.3039,211.3137,211.1958,211.2449,14591.0
2024-08-19 13:55:00,215.03,215.17,215.01,215.15,29646.0,211.2547,211.3923,211.2351,211.3726,29646.0
2024-08-19 14:00:00,215.13,215.17,215.05,215.13,25535.0,211.353,211.3923,211.2744,211.353,25535.0
2024-08-19 14:05:00,215.13,215.17,214.96,214.97,15135.0,211.353,211.3923,211.186,211.1958,15135.0
2024-08-19 14:10:00,214.95,215.03,214.89,215.02,16885.0,211.1762,211.2547,211.1172,211.2449,16885.0
2024-08-19 14:15:00,215.01,215.07,214.93,214.98,24813.0,211.2351,211.294,211.1565,211.2056,24813.0
2024-08-19 14:20:00,214.99,215.12,214.98,215.03,14448.0,211.2154,211.3432,211.2056,211.2547,14448.0
2024-08-19 14:25:00,215.03,215.06,214.97,215.01,14562.0,211.2547,211.2842,211.1958,211.2351,14562.0
2024-08-19 14:30:00,215.02,215.02,214.88,214.98,18763.0,211.2449,211.2449,211.1074,211.2056,18763.0
2024-08-19 14:35:00,214.98,215.06,214.93,214.96,25550.0,211.2056,211.2842,211.1565,211.186,25550.0
2024-08-19 14:40:00,214.97,215.2,214.96,215.11,27730.0,211.1958,211.4218,211.186,211.3333,27730.0
2024-08-19 14:45:00,215.13,215.23,215.01,215.1,23168.0,211.353,211.4512,211.2351,211.3235,23168.0
2024-08-19 14:50:00,215.12,215.13,215.01,215.11,40984.0,211.3432,211.353,211.2351,211.3333,40984.0
2024-08-19 14:55:00,215.11,215.12,215.02,215.09,23372.0,211.3333,211.3432,211.2449,211.3137,23372.0
2024-08-19 15:00:00,215.08,215.08,214.87,214.96,35556.0,211.3039,211.3039,211.0976,211.186,35556.0
2024-08-19 15:05:00,214.95,215.09,214.93,215.03,30176.0,211.1762,211.3137,211.1565,211.2547,30176.0
2024-08-19 15:10:00,215.03,215.12,215.0,215.09,18717.0,211.2547,211.3432,211.2253,211.3137,18717.0
2024-08-19 15:15:00,215.09,215.16,215.03,215.09,30518.0,211.3137,211.3825,211.2547,211.3137,30518.0
2024-08-19 15:20:00,215.08,215.11,214.9,214.92,39347.0,211.3039,211.3333,211.127,211.1467,39347.0
2024-08-19 15:25:00,214.92,214.93,214.8,214.82,42076.0,211.1467,211.1565,211.0288,211.0484,42076.0
2024-08-19 15:30:00,214.82,214.89,214.74,214.85,40687.0,211.0484,211.1172,210.9698,211.0779,40687.0
2024-08-19 15:35:00,214.88,214.93,214.77,214.79,44992.0,211.1074,211.1565,210.9993,211.019,44992.0
2024-08-19 15:40:00,214.81,214.98,214.77,214.97,51980.0,211.0386,211.2056,210.9993,211.1958,51980.0
2024-08-19 15:45:00,214.97,215.18,214.96,215.03,51061.0,211.1958,211.4021,211.186,211.2547,51061.0
2024-08-19 15:50:00,215.04,215.04,214.61,214.81,77721.0,211.2646,211.2646,210.8421,211.0386,77721.0
2024-08-19 15:55:00,214.8,215.46,214.77,215.36,331204.0,211.0288,211.6772,210.9993,211.579,331204.0
2024-08-20 09:30:00,215.0,215.35,214.13,214.26,177514.0,211.2253,211.5691,210.3705,210.4983,177514.0
2024-08-20 09:35:00,214.22,214.49,213.89,214.48,71255.0,210.459,210.7242,210.1348,210.7144,71255.0
2024-08-20 09:40:00,214.41,214.94,214.41,214.69,40306.0,210.6456,211.1663,210.6456,210.9207,40306.0
2024-08-20 09:45:00,214.69,214.75,214.01,214.38,51993.0,210.9207,210.9797,210.2527,210.6162,51993.0
2024-08-20 09:50:00,214.36,214.57,214.17,214.36,43054.0,210.5965,210.8028,210.4098,210.5965,43054.0
2024-08-20 09:55:00,214.46,214.79,214.4,214.74,38185.0,210.6948,211.019,210.6358,210.9698,38185.0
2024-08-20 10:00:00,214.77,214.96,214.71,214.94,54122.0,210.9993,211.186,210.9404,211.1663,54122.0
2024-08-20 10:05:00,214.89,215.11,214.75,214.88,34667.0,211.1172,211.3333,210.9797,211.1074,34667.0
2024-08-20 10:10:00,214.87,215.15,214.8,215.11,31686.0,211.0976,211.3726,211.0288,211.3333,31686.0
2024-08-20 10:15:00,215.12,215.34,215.06,215.13,27907.0,211.3432,211.5593,211.2842,211.353,27907.0
2024-08-20 10:20:00,215.1,215.13,214.78,215.03,45432.0,211.3235,211.353,211.0091,211.2547,45432.0
2024-08-20 10:25:00,215.05,215.37,215.03,215.26,54533.0,211.2744,211.5888,211.2547,211.4807,54533.0
2024-08-20 10:30:00,215.24,215.63,215.17,215.46,57377.0,211.4611,211.8442,211.3923,211.6772,57377.0
2024-08-20 10:35:00,215.46,215.6,215.26,215.56,33645.0,211.6772,211.8147,211.4807,211.7754,33645.0
2024-08-20 10:40:00,215.56,215.74,215.48,215.69,41499.0,211.7754,211.9523,211.6968,211.9032,41499.0
2024-08-20 10:45:00,215.72,215.82,215.46,215.66,49411.0,211.9326,212.0309,211.6772,211.8737,49411.0
2024-08-20 10:50:00,215.68,215.71,215.37,215.58,27732.0,211.8933,211.9228,211.5888,211.7951,27732.0
2024-08-20 10:55:00,215.61,215.74,215.57,215.65,25912.0,211.8246,211.9523,211.7853,211.8639,25912.0
2024-08-20 11:00:00,215.65,215.85,215.38,215.84,35562.0,211.8639,212.0604,211.5986,212.0505,35562.0
2024-08-20 11:05:00,215.83,216.0,215.65,215.9,30840.0,212.0407,212.2077,211.8639,212.1095,30840.0
2024-08-20 11:10:00,215.88,215.92,215.55,215.63,29367.0,212.0898,212.1291,211.7656,211.8442,29367.0
2024-08-20 11:15:00,215.63,215.63,215.3,215.36,24888.0,211.8442,211.8442,211.52,211.579,24888.0
2024-08-20 11:20:00,215.36,215.41,215.13,215.13,23779.0,211.579,211.6281,211.353,211.353,23779.0
2024-08-20 11:25:00,215.12,215.29,215.1,215.12,30159.0,211.3432,211.5102,211.3235,211.3432,30159.0
2024-08-20 11:30:00,215.16,215.32,215.1,215.15,19605.0,211.3825,211.5397,211.3235,211.3726,19605.0
2024-08-20 11:35:00,215.13,215.33,215.08,215.26,24648.0,211.353,211.5495,211.3039,211.4807,24648.0
2024-08-20 11:40:00,215.26,215.29,215.05,215.16,24530.0,211.4807,211.5102,211.2744,211.3825,24530.0
2024-08-20 11:45:00,215.15,215.25,215.09,215.09,16539.0,211.3726,211.4709,211.3137,211.3137,16539.0
2024-08-20 11:50:00,215.09,215.15,214.93,215.12,25712.0,211.3137,211.3726,211.1565,211.3432,25712.0
2024-08-20 11:55:00,215.11,215.37,215.11,215.32,24885.0,211.3333,211.5888,211.3333,211.5397,24885.0
2024-08-20 12:00:00,215.31,215.41,215.13,215.28,29730.0,211.5298,211.6281,211.353,211.5004,29730.0
2024-08-20 12:05:00,215.28,215.37,215.18,215.24,19878.0,211.5004,211.5888,211.4021,211.4611,19878.0
2024-08-20 12:10:00,215.25,215.3,215.2,215.23,14459.0,211.4709,211.52,211.4218,211.4512,14459.0
2024-08-20 12:15:00,215.28,215.28,215.0,215.01,13776.0,211.5004,211.5004,211.2253,211.2351,13776.0
2024-08-20 12:20:00,215.04,215.13,214.97,215.03,11887.0,211.2646,211.353,211.1958,211.2547,11887.0
2024-08-20 12:25:00,215.01,215.01,214.81,214.94,24546.0,211.2351,211.2351,211.0386,211.1663,24546.0
2024-08-20 12:30:00,214.92,215.01,214.85,214.92,18923.0,211.1467,211.2351,211.0779,211.1467,18923.0
2024-08-20 12:35:00,214.92,215.05,214.9,215.03,11196.0,211.1467,211.2744,211.127,211.2547,11196.0
2024-08-20 12:40:00,215.02,215.1,214.99,215.08,15690.0,211.2449,211.3235,211.2154,211.3039,15690.0
2024-08-20 12:45:00,215.07,215.08,214.97,215.08,13310.0,211.294,211.3039,211.1958,211.3039,13310.0
2024-08-20 12:50:00,215.07,215.13,214.99,215.05,8727.0,211.294,211.353,211.2154,211.2744,8727.0
2024-08-20 12:55:00,215.06,215.13,214.86,214.86,15109.0,211.2842,211.353,211.0877,211.0877,15109.0
2024-08-20 13:00:00,214.84,214.84,214.36,214.39,30876.0,211.0681,211.0681,210.5965,210.626,30876.0
2024-08-20 13:05:00,214.4,214.6,214.24,214.6,26373.0,210.6358,210.8323,210.4786,210.8323,26373.0
2024-08-20 13:10:00,214.6,214.78,214.52,214.62,19392.0,210.8323,211.0091,210.7537,210.8519,19392.0
2024-08-20 13:15:00,214.62,214.76,214.57,214.69,15944.0,210.8519,210.9895,210.8028,210.9207,15944.0
2024-08-20 13:20:00,214.69,214.71,214.5,214.57,25793.0,210.9207,210.9404,210.7341,210.8028,25793.0
2024-08-20 13:25:00,214.57,214.66,214.45,214.54,11508.0,210.8028,210.8912,210.6849,210.7734,11508.0
2024-08-20 13:30:00,214.51,214.51,214.15,214.19,15575.0,210.7439,210.7439,210.3902,210.4295,15575.0
2024-08-20 13:35:00,214.2,214.24,213.87,214.05,46143.0,210.4393,210.4786,210.1151,210.292,46143.0
2024-08-20 13:40:00,214.08,214.15,213.99,214.1,18377.0,210.3214,210.3902,210.233,210.3411,18377.0
2024-08-20 13:45:00,214.07,214.09,213.93,213.94,34396.0,210.3116,210.3313,210.1741,210.1839,34396.0
2024-08-20 13:50:00,213.96,214.05,213.95,214.0,27867.0,210.2035,210.292,210.1937,210.2428,27867.0
2024-08-20 13:55:00,214.01,214.01,213.68,213.8,33033.0,210.2527,210.2527,209.9284,210.0463,33033.0
2024-08-20 14:00:00,213.79,214.1,213.71,213.98,20011.0,210.0365,210.3411,209.9579,210.2232,20011.0
2024-08-20 14:05:00,214.0,214.1,213.93,214.09,20336.0,210.2428,210.3411,210.1741,210.3313,20336.0
2024-08-20 14:10:00,214.09,214.39,214.02,214.26,33174.0,210.3313,210.626,210.2625,210.4983,33174.0
2024-08-20 14:15:00,214.28,214.51,214.26,214.51,43070.0,210.5179,210.7439,210.4983,210.7439,43070.0
2024-08-20 14:20:00,214.54,214.64,214.45,214.58,26976.0,210.7734,210.8716,210.6849,210.8126,26976.0
2024-08-20 14:25:00,214.58,214.73,214.51,214.73,22620.0,210.8126,210.96,210.7439,210.96,22620.0
2024-08-20 14:30:00,214.72,214.73,214.46,214.5,24578.0,210.9502,210.96,210.6948,210.7341,24578.0
2024-08-20 14:35:00,214.5,214.61,214.48,214.51,17523.0,210.7341,210.8421,210.7144,210.7439,17523.0
2024-08-20 14:40:00,214.53,214.57,214.49,214.52,19197.0,210.7635,210.8028,210.7242,210.7537,19197.0
2024-08-20 14:45:00,214.5,214.5,214.38,214.46,16144.0,210.7341,210.7341,210.6162,210.6948,16144.0
2024-08-20 14:50:00,214.48,214.6,214.43,214.51,16384.0,210.7144,210.8323,210.6653,210.7439,16384.0
2024-08-20 14:55:00,214.48,214.53,214.36,214.48,20534.0,210.7144,210.7635,210.5965,210.7144,20534.0
2024-08-20 15:00:00,214.51,214.56,214.43,214.53,23535.0,210.7439,210.793,210.6653,210.7635,23535.0
2024-08-20 15:05:00,214.5,214.56,214.47,214.51,22571.0,210.7341,210.793,210.7046,210.7439,22571.0
2024-08-20 15:10:00,214.53,214.75,214.51,214.62,33858.0,210.7635,210.9797,210.7439,210.8519,33858.0
2024-08-20 15:15:00,214.64,214.7,214.54,214.58,34347.0,210.8716,210.9305,210.7734,210.8126,34347.0
2024-08-20 15:20:00,214.58,214.58,214.49,214.51,26905.0,210.8126,210.8126,210.7242,210.7439,26905.0
2024-08-20 15:25:00,214.53,214.53,214.31,214.33,31400.0,210.7635,210.7635,210.5474,210.567,31400.0
2024-08-20 15:30:00,214.32,214.49,214.22,214.47,48521.0,210.5572,210.7242,210.459,210.7046,48521.0
2024-08-20 15:35:00,214.44,214.48,214.27,214.29,29641.0,210.6751,210.7144,210.5081,210.5277,29641.0
2024-08-20 15:40:00,214.32,214.37,214.21,214.23,39284.0,210.5572,210.6063,210.4491,210.4688,39284.0
2024-08-20 15:45:00,214.23,214.36,214.02,214.29,66378.0,210.4688,210.5965,210.2625,210.5277,66378.0
2024-08-20 15:50:00,214.31,214.48,214.23,214.34,62273.0,210.5474,210.7144,210.4688,210.5769,62273.0
2024-08-20 15:55:00,214.34,214.56,214.21,214.51,211967.0,210.5769,210.793,210.4491,210.7439,211967.0
2024-08-21 09:30:00,214.43,215.0,214.42,214.69,101284.0,210.6653,211.2253,210.6555,210.9207,101284.0
2024-08-21 09:35:00,214.69,214.82,214.21,214.23,63242.0,210.9207,211.0484,210.4491,210.4688,63242.0
2024-08-21 09:40:00,214.14,214.15,213.63,214.08,63330.0,210.3804,210.3902,209.8793,210.3214,63330.0
2024-08-21 09:45:00,214.09,214.12,213.75,213.88,53222.0,210.3313,210.3607,209.9972,210.1249,53222.0
2024-08-21 09:50:00,213.89,214.14,213.83,213.97,32584.0,210.1348,210.3804,210.0758,210.2134,32584.0
2024-08-21 09:55:00,214.05,214.19,213.84,214.01,26210.0,210.292,210.4295,210.0856,210.2527,26210.0
2024-08-21 10:00:00,214.04,214.23,213.86,213.86,45441.0,210.2821,210.4688,210.1053,210.1053,45441.0
2024-08-21 10:05:00,213.86,214.03,213.75,213.94,29258.0,210.1053,210.2723,209.9972,210.1839,29258.0
2024-08-21 10:10:00,213.91,213.98,213.31,213.34,58571.0,210.1544,210.2232,209.5649,209.5944,58571.0
2024-08-21 10:15:00,213.34,213.92,213.19,213.86,35441.0,209.5944,210.1642,209.4471,210.1053,35441.0
2024-08-21 10:20:00,213.82,213.94,213.64,213.87,25716.0,210.066,210.1839,209.8892,210.1151,25716.0
2024-08-21 10:25:00,213.9,214.41,213.85,214.36,29694.0,210.1446,210.6456,210.0955,210.5965,29694.0
2024-08-21 10:30:00,214.36,214.45,214.08,214.29,48891.0,210.5965,210.6849,210.3214,210.5277,48891.0
2024-08-21 10:35:00,214.35,214.69,214.23,214.44,74096.0,210.5867,210.9207,210.4688,210.6751,74096.0
2024-08-21 10:40:00,214.44,214.83,214.43,214.74,50189.0,210.6751,211.0583,210.6653,210.9698,50189.0
2024-08-21 10:45:00,214.75,214.75,214.0,214.0,93885.0,210.9797,210.9797,210.2428,210.2428,93885.0
2024-08-21 10:50:00,214.0,214.01,212.84,213.01,86395.0,210.2428,210.2527,209.1032,209.2702,86395.0
2024-08-21 10:55:00,213.03,213.28,213.0,213.28,45092.0,209.2899,209.5355,209.2604,209.5355,45092.0
2024-08-21 11:00:00,213.28,213.42,212.89,213.05,37577.0,209.5355,209.673,209.1523,209.3095,37577.0
2024-08-21 11:05:00,213.13,213.43,213.13,213.36,28217.0,209.3881,209.6828,209.3881,209.6141,28217.0
2024-08-21 11:10:00,213.37,213.77,213.37,213.75,39871.0,209.6239,210.0169,209.6239,209.9972,39871.0
2024-08-21 11:15:00,213.76,213.97,213.71,213.81,30563.0,210.007,210.2134,209.9579,210.0562,30563.0
2024-08-21 11:20:00,213.81,213.93,213.46,213.8,35921.0,210.0562,210.1741,209.7123,210.0463,35921.0
2024-08-21 11:25:00,213.79,214.04,213.74,213.97,21555.0,210.0365,210.2821,209.9874,210.2134,21555.0
2024-08-21 11:30:00,213.95,214.08,213.76,213.98,16884.0,210.1937,210.3214,210.007,210.2232,16884.0
2024-08-21 11:35:00,213.95,214.2,213.94,214.12,17346.0,210.1937,210.4393,210.1839,210.3607,17346.0
2024-08-21 11:40:00,214.15,214.27,214.03,214.06,19645.0,210.3902,210.5081,210.2723,210.3018,19645.0
2024-08-21 11:45:00,214.05,214.16,213.61,213.62,18837.0,210.292,210.4,209.8597,209.8695,18837.0
2024-08-21 11:50:00,213.63,213.68,213.49,213.61,20476.0,209.8793,209.9284,209.7418,209.8597,20476.0
2024-08-21 11:55:00,213.62,213.63,213.15,213.35,30635.0,209.8695,209.8793,209.4078,209.6042,30635.0
2024-08-21 12:00:00,213.34,213.36,213.16,213.31,18102.0,209.5944,209.6141,209.4176,209.5649,18102.0
2024-08-21 12:05:00,213.33,213.56,213.33,213.42,25004.0,209.5846,209.8106,209.5846,209.673,25004.0
2024-08-21 12:10:00,213.49,213.69,213.46,213.51,19219.0,209.7418,209.9383,209.7123,209.7614,19219.0
2024-08-21 12:15:00,213.5,213.63,213.41,213.62,26176.0,209.7516,209.8793,209.6632,209.8695,26176.0
2024-08-21 12:20:00,213.59,213.9,213.59,213.7,14161.0,209.84,210.1446,209.84,209.9481,14161.0
2024-08-21 12:25:00,213.72,213.88,213.66,213.81,13896.0,209.9677,210.1249,209.9088,210.0562,13896.0
2024-08-21 12:30:00,213.8,214.0,213.79,214.0,16078.0,210.0463,210.2428,210.0365,210.2428,16078.0
2024-08-21 12:35:00,213.97,214.05,213.97,214.03,10266.0,210.2134,210.292,210.2134,210.2723,10266.0
2024-08-21 12:40:00,214.02,214.19,213.99,214.11,20889.0,210.2625,210.4295,210.233,210.3509,20889.0
2024-08-21 12:45:00,214.09,214.13,213.97,214.08,25612.0,210.3313,210.3705,210.2134,210.3214,25612.0
2024-08-21 12:50:00,214.09,214.15,214.0,214.13,13024.0,210.3313,210.3902,210.2428,210.3705,13024.0
2024-08-21 12:55:00,214.11,214.11,213.94,213.98,12251.0,210.3509,210.3509,210.1839,210.2232,12251.0
2024-08-21 13:00:00,213.96,213.98,213.83,213.98,10158.0,210.2035,210.2232,210.0758,210.2232,10158.0
2024-08-21 13:05:00,213.98,213.98,213.82,213.9,15591.0,210.2232,210.2232,210.066,210.1446,15591.0
2024-08-21 13:10:00,213.9,214.1,213.89,213.96,12438.0,210.1446,210.3411,210.1348,210.2035,12438.0
2024-08-21 13:15:00,213.97,214.1,213.92,214.06,11196.0,210.2134,210.3411,210.1642,210.3018,11196.0
2024-08-21 13:20:00,214.06,214.12,213.97,214.01,10202.0,210.3018,210.3607,210.2134,210.2527,10202.0
2024-08-21 13:25:00,214.0,214.04,213.94,214.02,13826.0,210.2428,210.2821,210.1839,210.2625,13826.0
2024-08-21 13:30:00,214.01,214.06,213.84,213.86,16144.0,210.2527,210.3018,210.0856,210.1053,16144.0
2024-08-21 13:35:00,213.86,213.87,213.7,213.82,17055.0,210.1053,210.1151,209.9481,210.066,17055.0
2024-08-21 13:40:00,213.78,213.79,213.67,213.79,13734.0,210.0267,210.0365,209.9186,210.0365,13734.0
2024-08-21 13:45:00,213.81,214.13,213.81,214.02,27668.0,210.0562,210.3705,210.0562,210.2625,27668.0
2024-08-21 13:50:00,214.0,214.1,213.96,214.1,16384.0,210.2428,210.3411,210.2035,210.3411,16384.0
2024-08-21 13:55:00,214.08,214.15,213.97,213.99,22664.0,210.3214,210.3902,210.2134,210.233,22664.0
2024-08-21 14:00:00,214.04,214.24,213.97,214.19,32947.0,210.2821,210.4786,210.2134,210.4295,32947.0
2024-08-21 14:05:00,214.22,214.25,213.95,214.02,26803.0,210.459,210.4884,210.1937,210.2625,26803.0
2024-08-21 14:10:00,214.04,214.11,213.98,214.07,17868.0,210.2821,210.3509,210.2232,210.3116,17868.0
2024-08-21 14:15:00,214.07,214.27,214.07,214.25,19593.0,210.3116,210.5081,210.3116,210.4884,19593.0
2024-08-21 14:20:00,214.23,214.23,214.08,214.13,16186.0,210.4688,210.4688,210.3214,210.3705,16186.0
2024-08-21 14:25:00,214.17,214.19,214.0,214.15,26656.0,210.4098,210.4295,210.2428,210.3902,26656.0
2024-08-21 14:30:00,214.16,214.42,214.16,214.31,19959.0,210.4,210.6555,210.4,210.5474,19959.0
2024-08-21 14:35:00,214.29,214.29,213.94,214.11,16225.0,210.5277,210.5277,210.1839,210.3509,16225.0
2024-08-21 14:40:00,214.11,214.11,213.96,214.0,22286.0,210.3509,210.3509,210.2035,210.2428,22286.0
2024-08-21 14:45:00,214.0,214.2,213.9,214.17,17680.0,210.2428,210.4393,210.1446,210.4098,17680.0
2024-08-21 14:50:00,214.15,214.31,214.11,214.3,22277.0,210.3902,210.5474,210.3509,210.5376,22277.0
2024-08-21 14:55:00,214.3,214.31,214.01,214.11,28236.0,210.5376,210.5474,210.2527,210.3509,28236.0
2024-08-21 15:00:00,214.1,214.15,214.01,214.09,17345.0,210.3411,210.3902,210.2527,210.3313,17345.0
2024-08-21 15:05:00,214.12,214.18,213.93,213.99,17837.0,210.3607,210.4197,210.1741,210.233,17837.0
2024-08-21 15:10:00,213.99,214.18,213.99,214.08,18392.0,210.233,210.4197,210.233,210.3214,18392.0
2024-08-21 15:15:00,214.08,214.1,213.98,214.09,26369.0,210.3214,210.3411,210.2232,210.3313,26369.0
2024-08-21 15:20:00,214.07,214.08,213.83,213.94,20353.0,210.3116,210.3214,210.0758,210.1839,20353.0
2024-08-21 15:25:00,213.92,214.15,213.87,214.08,27934.0,210.1642,210.3902,210.1151,210.3214,27934.0
2024-08-21 15:30:00,214.07,214.07,213.86,214.02,36365.0,210.3116,210.3116,210.1053,210.2625,36365.0
2024-08-21 15:35:00,214.01,214.06,213.83,214.0,46837.0,210.2527,210.3018,210.0758,210.2428,46837.0
2024-08-21 15:40:00,214.04,214.34,214.01,214.32,47325.0,210.2821,210.5769,210.2527,210.5572,47325.0
2024-08-21 15:45:00,214.32,214.44,214.26,214.44,52553.0,210.5572,210.6751,210.4983,210.6751,52553.0
2024-08-21 15:50:00,214.49,214.66,214.37,214.53,51299.0,210.7242,210.8912,210.6063,210.7635,51299.0
2024-08-21 15:55:00,214.52,214.74,214.4,214.53,171165.0,210.7537,210.9698,210.6358,210.7635,171165.0
2024-08-22 09:30:00,214.58,215.75,214.33,215.37,142593.0,210.8126,211.9621,210.567,211.5888,142593.0
2024-08-22 09:35:00,215.41,215.83,215.22,215.74,42860.0,211.6281,212.0407,211.4414,211.9523,42860.0
2024-08-22 09:40:00,215.76,215.95,215.52,215.55,60668.0,211.9719,212.1586,211.7361,211.7656,60668.0
2024-08-22 09:45:00,215.63,215.79,214.9,215.24,70145.0,211.8442,212.0014,211.127,211.4611,70145.0
2024-08-22 09:50:00,215.23,215.56,214.9,215.52,38900.0,211.4512,211.7754,211.127,211.7361,38900.0
2024-08-22 09:55:00,215.53,215.63,215.3,215.42,47386.0,211.746,211.8442,211.52,211.6379,47386.0
2024-08-22 10:00:00,215.44,215.6,215.3,215.39,36301.0,211.6575,211.8147,211.52,211.6084,36301.0
2024-08-22 10:05:00,215.39,215.39,215.11,215.23,25984.0,211.6084,211.6084,211.3333,211.4512,25984.0
2024-08-22 10:10:00,215.22,215.23,214.93,215.23,24211.0,211.4414,211.4512,211.1565,211.4512,24211.0
2024-08-22 10:15:00,215.21,215.31,214.96,214.98,30834.0,211.4316,211.5298,211.186,211.2056,30834.0
2024-08-22 10:20:00,214.98,215.06,214.9,215.01,36581.0,211.2056,211.2842,211.127,211.2351,36581.0
2024-08-22 10:25:00,215.01,215.27,214.96,215.06,43321.0,211.2351,211.4905,211.186,211.2842,43321.0
2024-08-22 10:30:00,215.01,215.16,214.87,215.15,32691.0,211.2351,211.3825,211.0976,211.3726,32691.0
2024-08-22 10:35:00,215.14,215.5,215.13,215.25,32320.0,211.3628,211.7165,211.353,211.4709,32320.0
2024-08-22 10:40:00,215.25,215.28,215.06,215.14,32223.0,211.4709,211.5004,211.2842,211.3628,32223.0
2024-08-22 10:45:00,215.19,215.48,215.14,215.44,23980.0,211.4119,211.6968,211.3628,211.6575,23980.0
2024-08-22 10:50:00,215.42,215.69,215.4,215.65,30431.0,211.6379,211.9032,211.6183,211.8639,30431.0
2024-08-22 10:55:00,215.66,215.76,215.57,215.71,23071.0,211.8737,211.9719,211.7853,211.9228,23071.0
2024-08-22 11:00:00,215.69,215.95,215.67,215.88,34487.0,211.9032,212.1586,211.8835,212.0898,34487.0
2024-08-22 11:05:00,215.92,216.06,215.75,215.82,25445.0,212.1291,212.2667,211.9621,212.0309,25445.0
2024-08-22 11:10:00,215.82,215.87,215.68,215.72,17719.0,212.0309,212.08,211.8933,211.9326,17719.0
2024-08-22 11:15:00,215.71,215.74,215.23,215.23,19406.0,211.9228,211.9523,211.4512,211.4512,19406.0
2024-08-22 11:20:00,215.17,215.22,214.93,215.05,28455.0,211.3923,211.4414,211.1565,211.2744,28455.0
2024-08-22 11:25:00,215.05,215.31,215.01,215.18,28724.0,211.2744,211.5298,211.2351,211.4021,28724.0
2024-08-22 11:30:00,215.23,215.82,215.22,215.8,27424.0,211.4512,212.0309,211.4414,212.0112,27424.0
2024-08-22 11:35:00,215.79,216.01,215.78,215.98,31062.0,212.0014,212.2175,211.9916,212.1881,31062.0
2024-08-22 11:40:00,216.0,216.11,215.73,215.95,26195.0,212.2077,212.3158,211.9425,212.1586,26195.0
2024-08-22 11:45:00,215.96,216.15,215.67,215.73,38472.0,212.1684,212.3551,211.8835,211.9425,38472.0
2024-08-22 11:50:00,215.8,216.0,215.75,215.8,16943.0,212.0112,212.2077,211.9621,212.0112,16943.0
2024-08-22 11:55:00,215.79,215.84,215.63,215.7,19610.0,212.0014,212.0505,211.8442,211.913,19610.0
2024-08-22 12:00:00,215.71,216.06,215.7,216.01,26840.0,211.9228,212.2667,211.913,212.2175,26840.0
2024-08-22 12:05:00,215.98,216.02,215.65,215.74,35543.0,212.1881,212.2274,211.8639,211.9523,35543.0
2024-08-22 12:10:00,215.79,215.88,215.58,215.75,45490.0,212.0014,212.0898,211.7951,211.9621,45490.0
2024-08-22 12:15:00,215.78,215.89,215.72,215.88,20043.0,211.9916,212.0996,211.9326,212.0898,20043.0
2024-08-22 12:20:00,215.9,216.11,215.75,215.75,31091.0,212.1095,212.3158,211.9621,211.9621,31091.0
2024-08-22 12:25:00,215.75,215.96,215.74,215.9,40082.0,211.9621,212.1684,211.9523,212.1095,40082.0
2024-08-22 12:30:00,215.91,216.06,215.84,216.04,22637.0,212.1193,212.2667,212.0505,212.247,22637.0
2024-08-22 12:35:00,216.02,216.26,216.02,216.19,36795.0,212.2274,212.4632,212.2274,212.3944,36795.0
2024-08-22 12:40:00,216.17,216.17,215.84,215.88,27345.0,212.3747,212.3747,212.0505,212.0898,27345.0
2024-08-22 12:45:00,215.86,216.02,215.83,215.88,17865.0,212.0702,212.2274,212.0407,212.0898,17865.0
2024-08-22 12:50:00,215.93,215.94,215.46,215.46,21000.0,212.1389,212.1488,211.6772,211.6772,21000.0
2024-08-22 12:55:00,215.34,215.54,215.24,215.52,27842.0,211.5593,211.7558,211.4611,211.7361,27842.0
2024-08-22 13:00:00,215.51,215.59,215.28,215.55,22596.0,211.7263,211.8049,211.5004,211.7656,22596.0
2024-08-22 13:05:00,215.59,215.66,215.36,215.6,18864.0,211.8049,211.8737,211.579,211.8147,18864.0
2024-08-22 13:10:00,215.64,215.98,215.58,215.59,23522.0,211.854,212.1881,211.7951,211.8049,23522.0
2024-08-22 13:15:00,215.6,215.81,215.58,215.72,13455.0,211.8147,212.0211,211.7951,211.9326,13455.0
2024-08-22 13:20:00,215.68,215.9,215.64,215.88,10567.0,211.8933,212.1095,211.854,212.0898,10567.0
2024-08-22 13:25:00,215.85,215.85,215.5,215.5,15618.0,212.0604,212.0604,211.7165,211.7165,15618.0
2024-08-22 13:30:00,215.45,215.48,215.08,215.35,20552.0,211.6674,211.6968,211.3039,211.5691,20552.0
2024-08-22 13:35:00,215.35,215.78,215.3,215.66,30971.0,211.5691,211.9916,211.52,211.8737,30971.0
2024-08-22 13:40:00,215.66,215.8,215.5,215.73,21041.0,211.8737,212.0112,211.7165,211.9425,21041.0
2024-08-22 13:45:00,215.76,215.85,215.63,215.68,16491.0,211.9719,212.0604,211.8442,211.8933,16491.0
2024-08-22 13:50:00,215.67,215.75,215.47,215.57,24394.0,211.8835,211.9621,211.687,211.7853,24394.0
2024-08-22 13:55:00,215.57,215.57,215.32,215.42,29623.0,211.7853,211.7853,211.5397,211.6379,29623.0
2024-08-22 14:00:00,215.42,215.62,215.28,215.62,19625.0,211.6379,211.8344,211.5004,211.8344,19625.0
2024-08-22 14:05:00,215.61,215.91,215.57,215.9,25627.0,211.8246,212.1193,211.7853,212.1095,25627.0
2024-08-22 14:10:00,215.91,216.2,215.84,216.2,36440.0,212.1193,212.4042,212.0505,212.4042,36440.0
2024-08-22 14:15:00,216.21,216.38,216.11,216.37,39663.0,212.414,212.581,212.3158,212.5712,39663.0
2024-08-22 14:20:00,216.38,216.38,215.98,216.0,36806.0,212.581,212.581,212.1881,212.2077,36806.0
2024-08-22 14:25:00,215.99,216.15,215.94,216.11,22796.0,212.1979,212.3551,212.1488,212.3158,22796.0
2024-08-22 14:30:00,216.09,216.26,215.98,216.17,18622.0,212.2961,212.4632,212.1881,212.3747,18622.0
2024-08-22 14:35:00,216.17,216.28,216.07,216.18,32299.0,212.3747,212.4828,212.2765,212.3846,32299.0
2024-08-22 14:40:00,216.17,216.23,216.06,216.11,28136.0,212.3747,212.4337,212.2667,212.3158,28136.0
2024-08-22 14:45:00,216.11,216.26,216.04,216.05,32626.0,212.3158,212.4632,212.247,212.2568,32626.0
2024-08-22 14:50:00,216.07,216.37,216.05,216.3,30567.0,212.2765,212.5712,212.2568,212.5025,30567.0
2024-08-22 14:55:00,216.26,216.37,216.06,216.15,20808.0,212.4632,212.5712,212.2667,212.3551,20808.0
2024-08-22 15:00:00,216.17,216.45,216.13,216.27,32717.0,212.3747,212.6498,212.3354,212.473,32717.0
2024-08-22 15:05:00,216.25,216.35,216.2,216.33,24371.0,212.4533,212.5516,212.4042,212.5319,24371.0
2024-08-22 15:10:00,216.34,216.44,216.25,216.43,28053.0,212.5417,212.64,212.4533,212.6302,28053.0
2024-08-22 15:15:00,216.4,216.51,216.31,216.37,38573.0,212.6007,212.7088,212.5123,212.5712,38573.0
2024-08-22 15:20:00,216.38,216.4,216.09,216.2,34769.0,212.581,212.6007,212.2961,212.4042,34769.0
2024-08-22 15:25:00,216.17,216.38,216.15,216.35,51077.0,212.3747,212.581,212.3551,212.5516,51077.0
2024-08-22 15:30:00,216.36,216.58,216.36,216.52,53842.0,212.5614,212.7775,212.5614,212.7186,53842.0
2024-08-22 15:35:00,216.48,216.52,216.27,216.47,42919.0,212.6793,212.7186,212.473,212.6695,42919.0
2024-08-22 15:40:00,216.43,216.51,216.25,216.49,44116.0,212.6302,212.7088,212.4533,212.6891,44116.0
2024-08-22 15:45:00,216.51,216.57,216.29,216.29,61462.0,212.7088,212.7677,212.4926,212.4926,61462.0
2024-08-22 15:50:00,216.27,216.47,216.06,216.33,59688.0,212.473,212.6695,212.2667,212.5319,59688.0
2024-08-22 15:55:00,216.33,216.8,216.17,216.65,251495.0,212.5319,212.9937,212.3747,212.8463,251495.0
2024-08-23 09:30:00,217.6,218.14,217.11,217.41,200207.0,213.7796,214.3101,213.2982,213.593,200207.0
2024-08-23 09:35:00,217.41,217.85,217.35,217.58,59059.0,213.593,214.0252,213.534,213.76,59059.0
2024-08-23 09:40:00,217.55,218.0,217.49,217.56,67085.0,213.7305,214.1726,213.6716,213.7403,67085.0
2024-08-23 09:45:00,217.62,217.92,216.86,216.86,76593.0,213.7993,214.094,213.0526,213.0526,76593.0
2024-08-23 09:50:00,216.83,217.0,216.5,216.76,57612.0,213.0231,213.1902,212.6989,212.9544,57612.0
2024-08-23 09:55:00,216.74,217.43,216.55,217.36,47174.0,212.9347,213.6126,212.7481,213.5438,47174.0
2024-08-23 10:00:00,217.43,218.25,217.42,217.96,76513.0,213.6126,214.4182,213.6028,214.1333,76513.0
2024-08-23 10:05:00,218.05,218.33,217.83,218.28,72225.0,214.2217,214.4968,214.0056,214.4477,72225.0
2024-08-23 10:10:00,218.26,218.92,218.26,218.69,90809.0,214.428,215.0765,214.428,214.8505,90809.0
2024-08-23 10:15:00,218.77,218.88,217.85,217.92,68310.0,214.9291,215.0372,214.0252,214.094,68310.0
2024-08-23 10:20:00,218.0,218.62,217.85,218.6,50815.0,214.1726,214.7817,214.0252,214.7621,50815.0
2024-08-23 10:25:00,218.57,218.72,218.36,218.67,39435.0,214.7326,214.88,214.5263,214.8308,39435.0
2024-08-23 10:30:00,218.67,218.68,217.9,217.95,53131.0,214.8308,214.8407,214.0744,214.1235,53131.0
2024-08-23 10:35:00,217.91,218.31,217.72,218.11,87755.0,214.0842,214.4772,213.8975,214.2807,87755.0
2024-08-23 10:40:00,218.13,218.5,217.93,218.41,50051.0,214.3003,214.6638,214.1038,214.5754,50051.0
2024-08-23 10:45:00,218.4,218.47,217.75,218.12,56922.0,214.5656,214.6344,213.927,214.2905,56922.0
2024-08-23 10:50:00,218.1,218.41,217.98,218.36,85356.0,214.2708,214.5754,214.153,214.5263,85356.0
2024-08-23 10:55:00,218.34,218.73,218.26,218.53,83243.0,214.5066,214.8898,214.428,214.6933,83243.0
2024-08-23 11:00:00,218.5,218.56,218.16,218.19,44506.0,214.6638,214.7228,214.3298,214.3593,44506.0
2024-08-23 11:05:00,218.23,218.35,218.06,218.33,77034.0,214.3986,214.5165,214.2316,214.4968,77034.0
2024-08-23 11:10:00,218.33,218.71,218.08,218.7,47498.0,214.4968,214.8701,214.2512,214.8603,47498.0
2024-08-23 11:15:00,218.72,219.19,218.61,219.09,58514.0,214.88,215.3417,214.7719,215.2435,58514.0
2024-08-23 11:20:00,219.07,219.19,218.83,219.06,46324.0,215.2238,215.3417,214.988,215.214,46324.0
2024-08-23 11:25:00,219.06,219.17,218.9,218.97,42954.0,215.214,215.3221,215.0568,215.1256,42954.0
2024-08-23 11:30:00,218.96,219.11,218.8,218.85,35036.0,215.1157,215.2631,214.9586,215.0077,35036.0
2024-08-23 11:35:00,218.9,218.97,218.68,218.83,38634.0,215.0568,215.1256,214.8407,214.988,38634.0
2024-08-23 11:40:00,218.8,218.84,218.05,218.35,103113.0,214.9586,214.9979,214.2217,214.5165,103113.0
2024-08-23 11:45:00,218.37,218.4,217.98,218.15,100411.0,214.5361,214.5656,214.153,214.32,100411.0
2024-08-23 11:50:00,218.12,218.17,217.91,218.07,64543.0,214.2905,214.3396,214.0842,214.2414,64543.0
2024-08-23 11:55:00,218.04,218.11,217.44,217.55,69831.0,214.2119,214.2807,213.6224,213.7305,69831.0
2024-08-23 12:00:00,217.57,217.6,217.11,217.35,107902.0,213.7502,213.7796,213.2982,213.534,107902.0
2024-08-23 12:05:00,217.35,217.36,216.82,217.34,60718.0,213.534,213.5438,213.0133,213.5242,60718.0
2024-08-23 12:10:00,217.33,217.42,217.09,217.18,42043.0,213.5144,213.6028,213.2786,213.367,42043.0
2024-08-23 12:15:00,217.17,217.36,217.01,217.31,19442.0,213.3572,213.5438,213.2,213.4947,19442.0
2024-08-23 12:20:00,217.34,217.43,217.19,217.22,19587.0,213.5242,213.6126,213.3768,213.4063,19587.0
2024-08-23 12:25:00,217.19,217.2,216.68,216.87,59379.0,213.3768,213.3866,212.8758,213.0624,59379.0
2024-08-23 12:30:00,216.88,217.09,216.75,217.01,23875.0,213.0723,213.2786,212.9445,213.2,23875.0
2024-08-23 12:35:00,217.03,217.21,216.93,217.2,23141.0,213.2196,213.3965,213.1214,213.3866,23141.0
2024-08-23 12:40:00,217.17,217.18,216.73,216.85,22089.0,213.3572,213.367,212.9249,213.0428,22089.0
2024-08-23 12:45:00,216.92,216.97,216.63,216.89,16473.0,213.1116,213.1607,212.8267,213.0821,16473.0
2024-08-23 12:50:00,216.91,217.37,216.91,217.31,20485.0,213.1017,213.5537,213.1017,213.4947,20485.0
2024-08-23 12:55:00,217.36,217.83,217.36,217.72,24141.0,213.5438,214.0056,213.5438,213.8975,24141.0
2024-08-23 13:00:00,217.71,217.71,217.55,217.57,18923.0,213.8877,213.8877,213.7305,213.7502,18923.0
2024-08-23 13:05:00,217.58,217.72,217.47,217.52,20375.0,213.76,213.8975,213.6519,213.701,20375.0
2024-08-23 13:10:00,217.53,217.71,217.51,217.69,14665.0,213.7109,213.8877,213.6912,213.868,14665.0
2024-08-23 13:15:00,217.7,217.84,217.65,217.72,19679.0,213.8779,214.0154,213.8287,213.8975,19679.0
2024-08-23 13:20:00,217.72,218.01,217.7,217.83,18545.0,213.8975,214.1824,213.8779,214.0056,18545.0
2024-08-23 13:25:00,217.83,217.83,217.54,217.73,39901.0,214.0056,214.0056,213.7207,213.9073,39901.0
2024-08-23 13:30:00,217.7,217.74,217.6,217.66,12236.0,213.8779,213.9172,213.7796,213.8386,12236.0
2024-08-23 13:35:00,217.6,217.68,217.49,217.53,34734.0,213.7796,213.8582,213.6716,213.7109,34734.0
2024-08-23 13:40:00,217.5,217.52,217.33,217.5,25852.0,213.6814,213.701,213.5144,213.6814,25852.0
2024-08-23 13:45:00,217.5,217.5,217.22,217.34,25996.0,213.6814,213.6814,213.4063,213.5242,25996.0
2024-08-23 13:50:00,217.43,217.47,217.15,217.17,30265.0,213.6126,213.6519,213.3375,213.3572,30265.0
2024-08-23 13:55:00,217.2,217.37,217.1,217.27,32748.0,213.3866,213.5537,213.2884,213.4554,32748.0
2024-08-23 14:00:00,217.27,217.6,217.15,217.59,27059.0,213.4554,213.7796,213.3375,213.7698,27059.0
2024-08-23 14:05:00,217.56,217.58,217.35,217.38,21091.0,213.7403,213.76,213.534,213.5635,21091.0
2024-08-23 14:10:00,217.38,217.75,217.38,217.73,25517.0,213.5635,213.927,213.5635,213.9073,25517.0
2024-08-23 14:15:00,217.74,217.78,217.62,217.76,17187.0,213.9172,213.9565,213.7993,213.9368,17187.0
2024-08-23 14:20:00,217.75,217.85,217.64,217.85,20473.0,213.927,214.0252,213.8189,214.0252,20473.0
2024-08-23 14:25:00,217.84,217.9,217.74,217.85,19036.0,214.0154,214.0744,213.9172,214.0252,19036.0
2024-08-23 14:30:00,217.85,217.85,217.63,217.71,22250.0,214.0252,214.0252,213.8091,213.8877,22250.0
2024-08-23 14:35:00,217.69,217.78,217.59,217.59,24425.0,213.868,213.9565,213.7698,213.7698,24425.0
2024-08-23 14:40:00,217.63,217.74,217.62,217.68,18924.0,213.8091,213.9172,213.7993,213.8582,18924.0
2024-08-23 14:45:00,217.67,217.84,217.67,217.75,22197.0,213.8484,214.0154,213.8484,213.927,22197.0
2024-08-23 14:50:00,217.71,217.8,217.69,217.78,19122.0,213.8877,213.9761,213.868,213.9565,19122.0
2024-08-23 14:55:00,217.78,217.87,217.57,217.68,30030.0,213.9565,214.0449,213.7502,213.8582,30030.0
2024-08-23 15:00:00,217.67,217.68,217.53,217.57,28794.0,213.8484,213.8582,213.7109,213.7502,28794.0
2024-08-23 15:05:00,217.58,217.63,217.54,217.62,17813.0,213.76,213.8091,213.7207,213.7993,17813.0
2024-08-23 15:10:00,217.64,217.98,217.63,217.93,37928.0,213.8189,214.153,213.8091,214.1038,37928.0
2024-08-23 15:15:00,217.96,217.97,217.8,217.92,30966.0,214.1333,214.1431,213.9761,214.094,30966.0
2024-08-23 15:20:00,217.96,218.15,217.86,218.14,29230.0,214.1333,214.32,214.0351,214.3101,29230.0
2024-08-23 15:25:00,218.16,218.37,218.12,218.34,38588.0,214.3298,214.5361,214.2905,214.5066,38588.0
2024-08-23 15:30:00,218.34,218.36,218.15,218.22,48909.0,214.5066,214.5263,214.32,214.3887,48909.0
2024-08-23 15:35:00,218.23,218.23,218.04,218.12,40300.0,214.3986,214.3986,214.2119,214.2905,40300.0
2024-08-23 15:40:00,218.12,218.35,218.11,218.22,70074.0,214.2905,214.5165,214.2807,214.3887,70074.0
2024-08-23 15:45:00,218.2,218.32,217.95,218.13,65183.0,214.3691,214.487,214.1235,214.3003,65183.0
2024-08-23 15:50:00,218.17,218.52,217.97,218.49,114310.0,214.3396,214.6835,214.1431,214.654,114310.0
2024-08-23 15:55:00,218.5,218.62,218.23,218.24,261330.0,214.6638,214.7817,214.3986,214.4084,261330.0
2024-08-26 09:30:00,219.01,219.68,218.84,219.12,186970.0,215.1649,215.8231,214.9979,215.2729,186970.0
2024-08-26 09:35:00,219.12,219.12,218.36,218.41,82263.0,215.2729,215.2729,214.5263,214.5754,82263.0
2024-08-26 09:40:00,218.4,218.66,218.17,218.61,60861.0,214.5656,214.821,214.3396,214.7719,60861.0
2024-08-26 09:45:00,218.58,218.96,218.37,218.93,47368.0,214.7424,215.1157,214.5361,215.0863,47368.0
2024-08-26 09:50:00,218.87,218.97,218.05,218.17,55833.0,215.0273,215.1256,214.2217,214.3396,55833.0
2024-08-26 09:55:00,218.22,218.55,218.2,218.41,35003.0,214.3887,214.7129,214.3691,214.5754,35003.0
2024-08-26 10:00:00,218.53,218.6,218.36,218.45,32157.0,214.6933,214.7621,214.5263,214.6147,32157.0
2024-08-26 10:05:00,218.45,219.01,218.44,218.94,92704.0,214.6147,215.1649,214.6049,215.0961,92704.0
2024-08-26 10:10:00,218.95,218.99,218.66,218.69,37401.0,215.1059,215.1452,214.821,214.8505,37401.0
2024-08-26 10:15:00,218.7,219.1,218.69,218.83,30439.0,214.8603,215.2533,214.8505,214.988,30439.0
2024-08-26 10:20:00,218.84,218.88,218.51,218.83,23303.0,214.9979,215.0372,214.6736,214.988,23303.0
2024-08-26 10:25:00,218.92,219.18,218.85,219.16,48655.0,215.0765,215.3319,215.0077,215.3122,48655.0
2024-08-26 10:30:00,219.19,219.33,219.12,219.18,59099.0,215.3417,215.4793,215.2729,215.3319,59099.0
2024-08-26 10:35:00,219.25,219.4,218.95,219.08,41189.0,215.4007,215.548,215.1059,215.2336,41189.0
2024-08-26 10:40:00,219.09,219.24,218.98,219.13,26124.0,215.2435,215.3908,215.1354,215.2828,26124.0
2024-08-26 10:45:00,219.08,219.17,218.78,218.81,26556.0,215.2336,215.3221,214.9389,214.9684,26556.0
2024-08-26 10:50:00,218.75,218.98,218.71,218.73,32537.0,214.9094,215.1354,214.8701,214.8898,32537.0
2024-08-26 10:55:00,218.71,218.72,218.54,218.72,19771.0,214.8701,214.88,214.7031,214.88,19771.0
2024-08-26 11:00:00,218.74,218.79,218.45,218.48,38928.0,214.8996,214.9487,214.6147,214.6442,38928.0
2024-08-26 11:05:00,218.51,218.51,218.18,218.31,27631.0,214.6736,214.6736,214.3494,214.4772,27631.0
2024-08-26 11:10:00,218.31,218.63,218.29,218.63,20608.0,214.4772,214.7915,214.4575,214.7915,20608.0
2024-08-26 11:15:00,218.58,218.66,218.46,218.49,23527.0,214.7424,214.821,214.6245,214.654,23527.0
2024-08-26 11:20:00,218.49,218.51,218.28,218.43,31613.0,214.654,214.6736,214.4477,214.5951,31613.0
2024-08-26 11:25:00,218.41,218.46,218.18,218.43,30697.0,214.5754,214.6245,214.3494,214.5951,30697.0
2024-08-26 11:30:00,218.42,218.51,218.3,218.45,31951.0,214.5852,214.6736,214.4673,214.6147,31951.0
2024-08-26 11:35:00,218.45,218.74,218.45,218.7,19260.0,214.6147,214.8996,214.6147,214.8603,19260.0
2024-08-26 11:40:00,218.69,218.79,218.5,218.56,44589.0,214.8505,214.9487,214.6638,214.7228,44589.0
2024-08-26 11:45:00,218.55,218.62,218.4,218.57,16548.0,214.7129,214.7817,214.5656,214.7326,16548.0
2024-08-26 11:50:00,218.61,218.72,218.26,218.3,45579.0,214.7719,214.88,214.428,214.4673,45579.0
2024-08-26 11:55:00,218.31,218.69,218.3,218.63,20551.0,214.4772,214.8505,214.4673,214.7915,20551.0
2024-08-26 12:00:00,218.62,218.7,218.55,218.67,11464.0,214.7817,214.8603,214.7129,214.8308,11464.0
2024-08-26 12:05:00,218.66,218.79,218.5,218.55,18225.0,214.821,214.9487,214.6638,214.7129,18225.0
2024-08-26 12:10:00,218.54,218.64,218.49,218.54,11762.0,214.7031,214.8014,214.654,214.7031,11762.0
2024-08-26 12:15:00,218.53,218.77,218.53,218.76,13035.0,214.6933,214.9291,214.6933,214.9193,13035.0
2024-08-26 12:20:00,218.76,218.87,218.63,218.78,23184.0,214.9193,215.0273,214.7915,214.9389,23184.0
2024-08-26 12:25:00,218.79,218.81,218.7,218.76,11451.0,214.9487,214.9684,214.8603,214.9193,11451.0
2024-08-26 12:30:00,218.8,218.9,218.76,218.81,11471.0,214.9586,215.0568,214.9193,214.9684,11471.0
2024-08-26 12:35:00,218.81,218.9,218.8,218.89,9421.0,214.9684,215.0568,214.9586,215.047,9421.0
2024-08-26 12:40:00,218.89,219.02,218.88,218.98,20712.0,215.047,215.1747,215.0372,215.1354,20712.0
2024-08-26 12:45:00,218.98,219.01,218.88,219.01,11643.0,215.1354,215.1649,215.0372,215.1649,11643.0
2024-08-26 12:50:00,219.04,219.07,218.94,219.04,22156.0,215.1943,215.2238,215.0961,215.1943,22156.0
2024-08-26 12:55:00,219.06,219.14,218.98,219.01,25961.0,215.214,215.2926,215.1354,215.1649,25961.0
2024-08-26 13:00:00,219.05,219.32,219.04,219.28,32669.0,215.2042,215.4694,215.1943,215.4301,32669.0
2024-08-26 13:05:00,219.26,219.26,218.87,218.94,34335.0,215.4105,215.4105,215.0273,215.0961,34335.0
2024-08-26 13:10:00,218.93,219.14,218.89,219.01,27597.0,215.0863,215.2926,215.047,215.1649,27597.0
2024-08-26 13:15:00,219.02,219.02,218.91,219.01,14301.0,215.1747,215.1747,215.0666,215.1649,14301.0
2024-08-26 13:20:00,219.04,219.19,219.04,219.06,15480.0,215.1943,215.3417,215.1943,215.214,15480.0
2024-08-26 13:25:00,219.06,219.15,219.0,219.1,19162.0,215.214,215.3024,215.155,215.2533,19162.0
2024-08-26 13:30:00,219.09,219.1,218.79,218.85,15419.0,215.2435,215.2533,214.9487,215.0077,15419.0
2024-08-26 13:35:00,218.85,218.89,218.58,218.62,21707.0,215.0077,215.047,214.7424,214.7817,21707.0
2024-08-26 13:40:00,218.64,218.74,218.55,218.62,32549.0,214.8014,214.8996,214.7129,214.7817,32549.0
2024-08-26 13:45:00,218.6,218.61,218.38,218.45,19622.0,214.7621,214.7719,214.5459,214.6147,19622.0
2024-08-26 13:50:00,218.43,218.54,218.37,218.42,16500.0,214.5951,214.7031,214.5361,214.5852,16500.0
2024-08-26 13:55:00,218.44,218.6,218.41,218.59,23717.0,214.6049,214.7621,214.5754,214.7522,23717.0
2024-08-26 14:00:00,218.59,218.75,218.54,218.62,44699.0,214.7522,214.9094,214.7031,214.7817,44699.0
2024-08-26 14:05:00,218.68,218.72,218.5,218.55,18458.0,214.8407,214.88,214.6638,214.7129,18458.0
2024-08-26 14:10:00,218.53,218.66,218.49,218.63,18002.0,214.6933,214.821,214.654,214.7915,18002.0
2024-08-26 14:15:00,218.61,218.65,218.51,218.53,16666.0,214.7719,214.8112,214.6736,214.6933,16666.0
2024-08-26 14:20:00,218.59,218.76,218.57,218.76,18308.0,214.7522,214.9193,214.7326,214.9193,18308.0
2024-08-26 14:25:00,218.76,218.84,218.65,218.81,19686.0,214.9193,214.9979,214.8112,214.9684,19686.0
2024-08-26 14:30:00,218.75,218.84,218.63,218.63,14845.0,214.9094,214.9979,214.7915,214.7915,14845.0
2024-08-26 14:35:00,218.66,218.93,218.65,218.81,17988.0,214.821,215.0863,214.8112,214.9684,17988.0
2024-08-26 14:40:00,218.82,218.89,218.71,218.78,24308.0,214.9782,215.047,214.8701,214.9389,24308.0
2024-08-26 14:45:00,218.77,218.84,218.73,218.73,14100.0,214.9291,214.9979,214.8898,214.8898,14100.0
2024-08-26 14:50:00,218.74,218.85,218.66,218.68,19995.0,214.8996,215.0077,214.821,214.8407,19995.0
2024-08-26 14:55:00,218.7,218.84,218.69,218.83,18585.0,214.8603,214.9979,214.8505,214.988,18585.0
2024-08-26 15:00:00,218.79,218.81,218.53,218.55,36569.0,214.9487,214.9684,214.6933,214.7129,36569.0
2024-08-26 15:05:00,218.54,218.58,218.43,218.47,116376.0,214.7031,214.7424,214.5951,214.6344,116376.0
2024-08-26 15:10:00,218.47,218.66,218.47,218.59,53782.0,214.6344,214.821,214.6344,214.7522,53782.0
2024-08-26 15:15:00,218.6,218.7,218.43,218.64,36834.0,214.7621,214.8603,214.5951,214.8014,36834.0
2024-08-26 15:20:00,218.65,218.79,218.64,218.76,19119.0,214.8112,214.9487,214.8014,214.9193,19119.0
2024-08-26 15:25:00,218.81,218.84,218.73,218.78,17549.0,214.9684,214.9979,214.8898,214.9389,17549.0
2024-08-26 15:30:00,218.77,218.9,218.69,218.9,24129.0,214.9291,215.0568,214.8505,215.0568,24129.0
2024-08-26 15:35:00,218.89,219.13,218.89,219.13,37322.0,215.047,215.2828,215.047,215.2828,37322.0
2024-08-26 15:40:00,219.12,219.25,219.09,219.16,46602.0,215.2729,215.4007,215.2435,215.3122,46602.0
2024-08-26 15:45:00,219.18,219.33,218.99,218.99,50278.0,215.3319,215.4793,215.1452,215.1452,50278.0
2024-08-26 15:50:00,219.01,219.22,218.98,219.06,44710.0,215.1649,215.3712,215.1354,215.214,44710.0
2024-08-26 15:55:00,219.03,219.31,218.97,219.19,262637.0,215.1845,215.4596,215.1256,215.3417,262637.0
2024-08-27 09:30:00,219.51,219.95,219.31,219.81,169212.0,215.6561,216.0884,215.4596,215.9508,169212.0
2024-08-27 09:35:00,219.75,220.01,219.54,219.57,102522.0,215.8919,216.1473,215.6856,215.715,102522.0
2024-08-27 09:40:00,219.62,220.1,219.57,220.09,71737.0,215.7642,216.2357,215.715,216.2259,71737.0
2024-08-27 09:45:00,220.09,220.3,219.81,219.83,75954.0,216.2259,216.4322,215.9508,215.9705,75954.0
2024-08-27 09:50:00,219.8,219.87,219.26,219.47,58701.0,215.941,216.0098,215.4105,215.6168,58701.0
2024-08-27 09:55:00,219.47,219.59,219.29,219.59,67741.0,215.6168,215.7347,215.44,215.7347,67741.0
2024-08-27 10:00:00,219.55,219.93,219.28,219.84,58479.0,215.6954,216.0687,215.4301,215.9803,58479.0
2024-08-27 10:05:00,219.83,220.03,219.52,219.74,47858.0,215.9705,216.167,215.6659,215.8821,47858.0
2024-08-27 10:10:00,219.69,219.72,219.22,219.31,51496.0,215.8329,215.8624,215.3712,215.4596,51496.0
2024-08-27 10:15:00,219.33,219.69,219.19,219.69,37851.0,215.4793,215.8329,215.3417,215.8329,37851.0
2024-08-27 10:20:00,219.69,219.97,219.68,219.94,29805.0,215.8329,216.108,215.8231,216.0785,29805.0
2024-08-27 10:25:00,219.93,219.94,219.58,219.61,33297.0,216.0687,216.0785,215.7249,215.7543,33297.0
2024-08-27 10:30:00,219.57,219.82,219.53,219.66,41295.0,215.715,215.9607,215.6757,215.8035,41295.0
2024-08-27 10:35:00,219.63,219.88,219.59,219.64,27705.0,215.774,216.0196,215.7347,215.7838,27705.0
2024-08-27 10:40:00,219.58,219.75,219.54,219.72,26656.0,215.7249,215.8919,215.6856,215.8624,26656.0
2024-08-27 10:45:00,219.66,219.79,219.63,219.79,21080.0,215.8035,215.9312,215.774,215.9312,21080.0
2024-08-27 10:50:00,219.81,219.97,219.73,219.96,25964.0,215.9508,216.108,215.8722,216.0982,25964.0
2024-08-27 10:55:00,219.94,220.17,219.92,219.97,43878.0,216.0785,216.3045,216.0589,216.108,43878.0
2024-08-27 11:00:00,219.97,220.15,219.87,220.1,38876.0,216.108,216.2849,216.0098,216.2357,38876.0
2024-08-27 11:05:00,220.07,220.12,219.84,219.84,23906.0,216.2063,216.2554,215.9803,215.9803,23906.0
2024-08-27 11:10:00,219.84,219.84,219.61,219.71,40611.0,215.9803,215.9803,215.7543,215.8526,40611.0
2024-08-27 11:15:00,219.63,219.72,219.5,219.56,22807.0,215.774,215.8624,215.6463,215.7052,22807.0
2024-08-27 11:20:00,219.57,219.82,219.57,219.65,18511.0,215.715,215.9607,215.715,215.7936,18511.0
2024-08-27 11:25:00,219.67,219.78,219.56,219.76,12657.0,215.8133,215.9214,215.7052,215.9017,12657.0
2024-08-27 11:30:00,219.66,219.85,219.6,219.72,29504.0,215.8035,215.9901,215.7445,215.8624,29504.0
2024-08-27 11:35:00,219.73,219.89,219.7,219.83,19220.0,215.8722,216.0294,215.8428,215.9705,19220.0
2024-08-27 11:40:00,219.85,219.98,219.69,219.91,12538.0,215.9901,216.1178,215.8329,216.0491,12538.0
2024-08-27 11:45:00,219.9,220.0,219.77,219.85,26334.0,216.0392,216.1375,215.9115,215.9901,26334.0
2024-08-27 11:50:00,219.9,219.94,219.75,219.85,17771.0,216.0392,216.0785,215.8919,215.9901,17771.0
2024-08-27 11:55:00,219.83,220.0,219.81,219.98,16739.0,215.9705,216.1375,215.9508,216.1178,16739.0
2024-08-27 12:00:00,219.98,220.14,219.95,220.12,35993.0,216.1178,216.275,216.0884,216.2554,35993.0
2024-08-27 12:05:00,220.12,220.2,219.93,219.99,45738.0,216.2554,216.334,216.0687,216.1277,45738.0
2024-08-27 12:10:00,220.0,220.37,219.98,220.33,48639.0,216.1375,216.501,216.1178,216.4617,48639.0
2024-08-27 12:15:00,220.33,220.34,220.03,220.08,29913.0,216.4617,216.4715,216.167,216.2161,29913.0
2024-08-27 12:20:00,220.09,220.23,220.08,220.09,15636.0,216.2259,216.3635,216.2161,216.2259,15636.0
2024-08-27 12:25:00,220.09,220.18,219.99,220.01,16348.0,216.2259,216.3143,216.1277,216.1473,16348.0
2024-08-27 12:30:00,219.99,220.03,219.76,219.93,22335.0,216.1277,216.167,215.9017,216.0687,22335.0
2024-08-27 12:35:00,219.9,220.02,219.82,219.83,20543.0,216.0392,216.1571,215.9607,215.9705,20543.0
2024-08-27 12:40:00,219.81,219.85,219.58,219.67,28239.0,215.9508,215.9901,215.7249,215.8133,28239.0
2024-08-27 12:45:00,219.64,219.81,219.64,219.77,22940.0,215.7838,215.9508,215.7838,215.9115,22940.0
2024-08-27 12:50:00,219.77,219.91,219.77,219.87,22165.0,215.9115,216.0491,215.9115,216.0098,22165.0
2024-08-27 12:55:00,219.89,219.89,219.73,219.81,42139.0,216.0294,216.0294,215.8722,215.9508,42139.0
2024-08-27 13:00:00,219.79,219.95,219.78,219.91,18167.0,215.9312,216.0884,215.9214,216.0491,18167.0
2024-08-27 13:05:00,219.92,220.1,219.85,219.86,15206.0,216.0589,216.2357,215.9901,215.9999,15206.0
2024-08-27 13:10:00,219.84,219.92,219.72,219.92,10001.0,215.9803,216.0589,215.8624,216.0589,10001.0
2024-08-27 13:15:00,219.91,219.97,219.77,219.88,21400.0,216.0491,216.108,215.9115,216.0196,21400.0
2024-08-27 13:20:00,219.88,220.19,219.87,220.12,37466.0,216.0196,216.3242,216.0098,216.2554,37466.0
2024-08-27 13:25:00,220.12,220.19,220.06,220.06,16885.0,216.2554,216.3242,216.1964,216.1964,16885.0
2024-08-27 13:30:00,220.13,220.19,219.94,220.04,12995.0,216.2652,216.3242,216.0785,216.1768,12995.0
2024-08-27 13:35:00,220.08,220.19,220.04,220.16,21378.0,216.2161,216.3242,216.1768,216.2947,21378.0
2024-08-27 13:40:00,220.14,220.24,220.06,220.17,15492.0,216.275,216.3733,216.1964,216.3045,15492.0
2024-08-27 13:45:00,220.14,220.15,220.0,220.07,14353.0,216.275,216.2849,216.1375,216.2063,14353.0
2024-08-27 13:50:00,220.08,220.08,219.94,220.06,20968.0,216.2161,216.2161,216.0785,216.1964,20968.0
2024-08-27 13:55:00,220.03,220.07,219.85,219.99,12843.0,216.167,216.2063,215.9901,216.1277,12843.0
2024-08-27 14:00:00,219.97,219.99,219.83,219.94,14085.0,216.108,216.1277,215.9705,216.0785,14085.0
2024-08-27 14:05:00,219.96,220.01,219.85,219.85,33077.0,216.0982,216.1473,215.9901,215.9901,33077.0
2024-08-27 14:10:00,219.87,220.07,219.86,220.06,25823.0,216.0098,216.2063,215.9999,216.1964,25823.0
2024-08-27 14:15:00,220.06,220.17,219.99,220.16,23575.0,216.1964,216.3045,216.1277,216.2947,23575.0
2024-08-27 14:20:00,220.16,220.21,219.97,219.97,13467.0,216.2947,216.3438,216.108,216.108,13467.0
2024-08-27 14:25:00,219.96,220.14,219.96,220.11,11738.0,216.0982,216.275,216.0982,216.2456,11738.0
2024-08-27 14:30:00,220.1,220.24,220.08,220.19,26895.0,216.2357,216.3733,216.2161,216.3242,26895.0
2024-08-27 14:35:00,220.22,220.24,220.12,220.15,11553.0,216.3536,216.3733,216.2554,216.2849,11553.0
2024-08-27 14:40:00,220.14,220.23,220.08,220.21,16058.0,216.275,216.3635,216.2161,216.3438,16058.0
2024-08-27 14:45:00,220.2,220.2,220.03,220.04,16084.0,216.334,216.334,216.167,216.1768,16084.0
2024-08-27 14:50:00,220.04,220.11,220.01,220.11,26061.0,216.1768,216.2456,216.1473,216.2456,26061.0
2024-08-27 14:55:00,220.1,220.17,220.01,220.05,22641.0,216.2357,216.3045,216.1473,216.1866,22641.0
2024-08-27 15:00:00,220.06,220.22,220.01,220.01,28441.0,216.1964,216.3536,216.1473,216.1473,28441.0
2024-08-27 15:05:00,220.02,220.14,219.97,220.06,16687.0,216.1571,216.275,216.108,216.1964,16687.0
2024-08-27 15:10:00,220.04,220.12,220.03,220.12,16495.0,216.1768,216.2554,216.167,216.2554,16495.0
2024-08-27 15:15:00,220.14,220.14,219.94,219.96,32957.0,216.275,216.275,216.0785,216.0982,32957.0
2024-08-27 15:20:00,219.96,220.14,219.86,220.14,31791.0,216.0982,216.275,215.9999,216.275,31791.0
2024-08-27 15:25:00,220.11,220.15,220.05,220.06,20746.0,216.2456,216.2849,216.1866,216.1964,20746.0
2024-08-27 15:30:00,220.06,220.23,220.05,220.09,35285.0,216.1964,216.3635,216.1866,216.2259,35285.0
2024-08-27 15:35:00,220.07,220.1,219.99,220.04,23917.0,216.2063,216.2357,216.1277,216.1768,23917.0
2024-08-27 15:40:00,220.04,220.13,219.96,220.12,48987.0,216.1768,216.2652,216.0982,216.2554,48987.0
2024-08-27 15:45:00,220.1,220.13,220.0,220.09,42525.0,216.2357,216.2652,216.1375,216.2259,42525.0
2024-08-27 15:50:00,220.11,220.28,220.06,220.22,48267.0,216.2456,216.4126,216.1964,216.3536,48267.0
2024-08-27 15:55:00,220.25,220.42,220.07,220.27,203292.0,216.3831,216.5501,216.2063,216.4027,203292.0
2024-08-28 09:30:00,219.25,220.18,219.25,220.03,199929.0,215.4007,216.3143,215.4007,216.167,199929.0
2024-08-28 09:35:00,220.01,220.96,219.98,220.92,100100.0,216.1473,217.0806,216.1178,217.0413,100100.0
2024-08-28 09:40:00,220.93,221.01,220.35,220.68,104166.0,217.0512,217.1298,216.4813,216.8056,104166.0
2024-08-28 09:45:00,220.67,221.26,220.67,221.15,127811.0,216.7957,217.3754,216.7957,217.2673,127811.0
2024-08-28 09:50:00,221.15,221.8,221.14,221.54,108635.0,217.2673,217.9059,217.2575,217.6505,108635.0
2024-08-28 09:55:00,221.54,221.92,221.4,221.51,71476.0,217.6505,218.0238,217.5129,217.621,71476.0
2024-08-28 10:00:00,221.51,221.61,220.87,221.17,79539.0,217.621,217.7192,216.9922,217.2869,79539.0
2024-08-28 10:05:00,221.16,221.79,221.13,221.43,72090.0,217.2771,217.8961,217.2477,217.5424,72090.0
2024-08-28 10:10:00,221.45,221.5,220.85,221.16,56225.0,217.562,217.6112,216.9726,217.2771,56225.0
2024-08-28 10:15:00,221.17,221.61,221.15,221.37,75120.0,217.2869,217.7192,217.2673,217.4834,75120.0
2024-08-28 10:20:00,221.42,221.48,221.05,221.1,53158.0,217.5326,217.5915,217.1691,217.2182,53158.0
2024-08-28 10:25:00,221.11,221.22,220.98,221.03,37082.0,217.228,217.3361,217.1003,217.1494,37082.0
2024-08-28 10:30:00,221.02,221.23,220.85,221.22,32642.0,217.1396,217.3459,216.9726,217.3361,32642.0
2024-08-28 10:35:00,221.19,221.71,221.19,221.63,38408.0,217.3066,217.8175,217.3066,217.7389,38408.0
2024-08-28 10:40:00,221.66,221.79,221.57,221.78,30122.0,217.7683,217.8961,217.6799,217.8862,30122.0
2024-08-28 10:45:00,221.76,221.89,221.63,221.72,32715.0,217.8666,217.9943,217.7389,217.8273,32715.0
2024-08-28 10:50:00,221.72,221.87,221.51,221.76,56843.0,217.8273,217.9747,217.621,217.8666,56843.0
2024-08-28 10:55:00,221.76,222.15,221.69,221.98,80178.0,217.8666,218.2497,217.7978,218.0827,80178.0
2024-08-28 11:00:00,222.03,222.2,221.88,222.07,46123.0,218.1318,218.2989,217.9845,218.1711,46123.0
2024-08-28 11:05:00,222.07,222.21,221.94,222.01,44474.0,218.1711,218.3087,218.0434,218.1122,44474.0
2024-08-28 11:10:00,222.03,222.05,221.75,221.94,38977.0,218.1318,218.1515,217.8568,218.0434,38977.0
2024-08-28 11:15:00,221.9,222.04,221.73,221.82,29375.0,218.0041,218.1417,217.8371,217.9255,29375.0
2024-08-28 11:20:00,221.82,221.82,221.56,221.59,41711.0,217.9255,217.9255,217.6701,217.6996,41711.0
2024-08-28 11:25:00,221.61,221.64,221.29,221.34,55862.0,217.7192,217.7487,217.4048,217.454,55862.0
2024-08-28 11:30:00,221.29,221.35,220.94,221.21,52820.0,217.4048,217.4638,217.061,217.3262,52820.0
2024-08-28 11:35:00,221.22,221.6,221.14,221.54,26838.0,217.3361,217.7094,217.2575,217.6505,26838.0
2024-08-28 11:40:00,221.58,221.59,221.16,221.18,19856.0,217.6898,217.6996,217.2771,217.2968,19856.0
2024-08-28 11:45:00,221.18,221.25,220.97,220.98,19037.0,217.2968,217.3655,217.0905,217.1003,19037.0
2024-08-28 11:50:00,220.98,221.24,220.98,221.22,19748.0,217.1003,217.3557,217.1003,217.3361,19748.0
2024-08-28 11:55:00,221.23,221.27,220.98,221.18,26447.0,217.3459,217.3852,217.1003,217.2968,26447.0
2024-08-28 12:00:00,221.18,221.27,221.05,221.05,23247.0,217.2968,217.3852,217.1691,217.1691,23247.0
2024-08-28 12:05:00,221.08,221.09,220.68,220.82,24753.0,217.1985,217.2084,216.8056,216.9431,24753.0
2024-08-28 12:10:00,220.82,221.06,220.74,221.02,30227.0,216.9431,217.1789,216.8645,217.1396,30227.0
2024-08-28 12:15:00,221.04,221.07,220.68,220.8,32124.0,217.1592,217.1887,216.8056,216.9234,32124.0
2024-08-28 12:20:00,220.83,220.83,220.36,220.47,32429.0,216.9529,216.9529,216.4912,216.5992,32429.0
2024-08-28 12:25:00,220.46,220.49,220.24,220.29,29760.0,216.5894,216.6189,216.3733,216.4224,29760.0
2024-08-28 12:30:00,220.3,220.48,220.24,220.38,21412.0,216.4322,216.6091,216.3733,216.5108,21412.0
2024-08-28 12:35:00,220.36,220.38,220.17,220.27,28260.0,216.4912,216.5108,216.3045,216.4027,28260.0
2024-08-28 12:40:00,220.3,220.31,220.05,220.06,26573.0,216.4322,216.442,216.1866,216.1964,26573.0
2024-08-28 12:45:00,220.05,220.15,219.96,220.15,31216.0,216.1866,216.2849,216.0982,216.2849,31216.0
2024-08-28 12:50:00,220.13,220.33,220.11,220.3,32617.0,216.2652,216.4617,216.2456,216.4322,32617.0
2024-08-28 12:55:00,220.34,220.4,220.09,220.25,16721.0,216.4715,216.5305,216.2259,216.3831,16721.0
2024-08-28 13:00:00,220.26,220.43,220.24,220.29,14899.0,216.3929,216.5599,216.3733,216.4224,14899.0
2024-08-28 13:05:00,220.31,220.34,219.88,219.92,29387.0,216.442,216.4715,216.0196,216.0589,29387.0
2024-08-28 13:10:00,219.92,220.24,219.92,220.0,44133.0,216.0589,216.3733,216.0589,216.1375,44133.0
2024-08-28 13:15:00,220.03,220.05,219.87,220.01,22118.0,216.167,216.1866,216.0098,216.1473,22118.0
2024-08-28 13:20:00,220.02,220.07,219.82,219.88,23095.0,216.1571,216.2063,215.9607,216.0196,23095.0
2024-08-28 13:25:00,219.87,220.09,219.86,220.08,25174.0,216.0098,216.2259,215.9999,216.2161,25174.0
2024-08-28 13:30:00,220.1,220.25,219.97,220.15,26222.0,216.2357,216.3831,216.108,216.2849,26222.0
2024-08-28 13:35:00,220.15,220.25,220.09,220.09,24135.0,216.2849,216.3831,216.2259,216.2259,24135.0
2024-08-28 13:40:00,220.09,220.15,220.0,220.04,25015.0,216.2259,216.2849,216.1375,216.1768,25015.0
2024-08-28 13:45:00,220.05,220.09,219.85,219.91,16245.0,216.1866,216.2259,215.9901,216.0491,16245.0
2024-08-28 13:50:00,219.89,219.93,219.59,219.72,29332.0,216.0294,216.0687,215.7347,215.8624,29332.0
2024-08-28 13:55:00,219.73,219.79,219.49,219.56,38055.0,215.8722,215.9312,215.6364,215.7052,38055.0
2024-08-28 14:00:00,219.59,219.79,219.56,219.62,44102.0,215.7347,215.9312,215.7052,215.7642,44102.0
2024-08-28 14:05:00,219.63,219.91,219.53,219.73,43449.0,215.774,216.0491,215.6757,215.8722,43449.0
2024-08-28 14:10:00,219.72,219.85,219.58,219.67,30124.0,215.8624,215.9901,215.7249,215.8133,30124.0
2024-08-28 14:15:00,219.65,219.67,219.4,219.4,26486.0,215.7936,215.8133,215.548,215.548,26486.0
2024-08-28 14:20:00,219.4,219.6,219.35,219.44,18860.0,215.548,215.7445,215.4989,215.5873,18860.0
2024-08-28 14:25:00,219.46,219.52,219.26,219.28,25449.0,215.607,215.6659,215.4105,215.4301,25449.0
2024-08-28 14:30:00,219.28,219.44,219.19,219.41,29010.0,215.4301,215.5873,215.3417,215.5578,29010.0
2024-08-28 14:35:00,219.43,219.62,219.42,219.61,23942.0,215.5775,215.7642,215.5677,215.7543,23942.0
2024-08-28 14:40:00,219.58,219.78,219.58,219.64,20167.0,215.7249,215.9214,215.7249,215.7838,20167.0
2024-08-28 14:45:00,219.63,219.67,219.42,219.51,24866.0,215.774,215.8133,215.5677,215.6561,24866.0
2024-08-28 14:50:00,219.5,220.16,219.5,220.08,43707.0,215.6463,216.2947,215.6463,216.2161,43707.0
2024-08-28 14:55:00,220.1,220.41,220.07,220.41,36449.0,216.2357,216.5403,216.2063,216.5403,36449.0
2024-08-28 15:00:00,220.4,220.68,220.34,220.53,49958.0,216.5305,216.8056,216.4715,216.6582,49958.0
2024-08-28 15:05:00,220.51,220.53,220.15,220.21,27674.0,216.6385,216.6582,216.2849,216.3438,27674.0
2024-08-28 15:10:00,220.22,220.24,220.0,220.09,24151.0,216.3536,216.3733,216.1375,216.2259,24151.0
2024-08-28 15:15:00,220.13,220.46,220.08,220.44,25290.0,216.2652,216.5894,216.2161,216.5698,25290.0
2024-08-28 15:20:00,220.47,220.62,220.38,220.62,30258.0,216.5992,216.7466,216.5108,216.7466,30258.0
2024-08-28 15:25:00,220.7,220.79,220.59,220.76,40962.0,216.8252,216.9136,216.7171,216.8841,40962.0
2024-08-28 15:30:00,220.78,220.9,220.71,220.85,37741.0,216.9038,217.0217,216.835,216.9726,37741.0
2024-08-28 15:35:00,220.83,220.96,220.74,220.91,39799.0,216.9529,217.0806,216.8645,217.0315,39799.0
2024-08-28 15:40:00,220.93,221.11,220.83,221.11,50911.0,217.0512,217.228,216.9529,217.228,50911.0
2024-08-28 15:45:00,221.11,221.19,220.76,220.93,75579.0,217.228,217.3066,216.8841,217.0512,75579.0
2024-08-28 15:50:00,220.91,221.24,220.78,221.19,64367.0,217.0315,217.3557,216.9038,217.3066,64367.0
2024-08-28 15:55:00,221.19,221.53,221.14,221.35,187020.0,217.3066,217.6406,217.2575,217.4638,187020.0
2024-08-29 09:30:00,222.15,222.3,219.9,219.97,137921.0,218.2497,218.3971,216.0392,216.108,137921.0
2024-08-29 09:35:00,219.8,220.18,219.72,219.91,52009.0,215.941,216.3143,215.8624,216.0491,52009.0
2024-08-29 09:40:00,219.91,219.99,219.43,219.45,39480.0,216.0491,216.1277,215.5775,215.5971,39480.0
2024-08-29 09:45:00,219.45,219.5,218.94,219.23,66754.0,215.5971,215.6463,215.0961,215.381,66754.0
2024-08-29 09:50:00,219.17,219.85,218.96,219.78,41658.0,215.3221,215.9901,215.1157,215.9214,41658.0
2024-08-29 09:55:00,219.71,219.97,219.53,219.79,31757.0,215.8526,216.108,215.6757,215.9312,31757.0
2024-08-29 10:00:00,219.84,220.79,219.84,220.75,64253.0,215.9803,216.9136,215.9803,216.8743,64253.0
2024-08-29 10:05:00,220.79,220.95,220.66,220.86,43036.0,216.9136,217.0708,216.7859,216.9824,43036.0
2024-08-29 10:10:00,220.88,220.98,220.58,220.91,37854.0,217.002,217.1003,216.7073,217.0315,37854.0
2024-08-29 10:15:00,220.82,221.17,220.69,221.1,45228.0,216.9431,217.2869,216.8154,217.2182,45228.0
2024-08-29 10:20:00,221.1,221.3,220.89,221.05,54372.0,217.2182,217.4147,217.0119,217.1691,54372.0
2024-08-29 10:25:00,221.08,221.2,220.73,220.94,33438.0,217.1985,217.3164,216.8547,217.061,33438.0
2024-08-29 10:30:00,221.04,221.14,220.71,220.72,39260.0,217.1592,217.2575,216.835,216.8448,39260.0
2024-08-29 10:35:00,220.68,221.1,220.68,220.93,39325.0,216.8056,217.2182,216.8056,217.0512,39325.0
2024-08-29 10:40:00,220.96,220.98,220.66,220.7,31938.0,217.0806,217.1003,216.7859,216.8252,31938.0
2024-08-29 10:45:00,220.7,220.8,220.4,220.54,21745.0,216.8252,216.9234,216.5305,216.668,21745.0
2024-08-29 10:50:00,220.53,220.94,220.53,220.69,23942.0,216.6582,217.061,216.6582,216.8154,23942.0
2024-08-29 10:55:00,220.67,220.81,220.55,220.69,23113.0,216.7957,216.9333,216.6778,216.8154,23113.0
2024-08-29 11:00:00,220.73,220.96,220.7,220.95,26140.0,216.8547,217.0806,216.8252,217.0708,26140.0
2024-08-29 11:05:00,220.99,221.21,220.92,220.99,27476.0,217.1101,217.3262,217.0413,217.1101,27476.0
2024-08-29 11:10:00,220.97,221.41,220.97,221.37,37045.0,217.0905,217.5227,217.0905,217.4834,37045.0
2024-08-29 11:15:00,221.34,221.48,221.08,221.17,35647.0,217.454,217.5915,217.1985,217.2869,35647.0
2024-08-29 11:20:00,221.15,221.32,221.0,221.2,29847.0,217.2673,217.4343,217.1199,217.3164,29847.0
2024-08-29 11:25:00,221.2,221.4,221.15,221.38,20929.0,217.3164,217.5129,217.2673,217.4933,20929.0
2024-08-29 11:30:00,221.41,221.52,221.22,221.33,36734.0,217.5227,217.6308,217.3361,217.4441,36734.0
2024-08-29 11:35:00,221.36,221.39,221.19,221.27,34416.0,217.4736,217.5031,217.3066,217.3852,34416.0
2024-08-29 11:40:00,221.24,221.27,221.11,221.18,34777.0,217.3557,217.3852,217.228,217.2968,34777.0
2024-08-29 11:45:00,221.19,221.62,221.08,221.59,59118.0,217.3066,217.729,217.1985,217.6996,59118.0
2024-08-29 11:50:00,221.61,221.86,221.53,221.82,60461.0,217.7192,217.9648,217.6406,217.9255,60461.0
2024-08-29 11:55:00,221.79,222.01,221.66,221.98,29635.0,217.8961,218.1122,217.7683,218.0827,29635.0
2024-08-29 12:00:00,222.03,222.18,221.9,222.0,52258.0,218.1318,218.2792,218.0041,218.1024,52258.0
2024-08-29 12:05:00,221.97,222.2,221.9,222.04,26878.0,218.0729,218.2989,218.0041,218.1417,26878.0
2024-08-29 12:10:00,222.01,222.17,221.99,222.14,24210.0,218.1122,218.2694,218.0926,218.2399,24210.0
2024-08-29 12:15:00,222.12,222.15,221.93,222.08,41733.0,218.2203,218.2497,218.0336,218.181,41733.0
2024-08-29 12:20:00,222.05,222.22,221.98,222.13,39859.0,218.1515,218.3185,218.0827,218.2301,39859.0
2024-08-29 12:25:00,222.15,222.29,222.08,222.22,20512.0,218.2497,218.3873,218.181,218.3185,20512.0
2024-08-29 12:30:00,222.25,222.3,221.99,222.12,20800.0,218.348,218.3971,218.0926,218.2203,20800.0
2024-08-29 12:35:00,222.12,222.15,222.04,222.09,22673.0,218.2203,218.2497,218.1417,218.1908,22673.0
2024-08-29 12:40:00,222.12,222.31,222.05,222.31,29054.0,218.2203,218.4069,218.1515,218.4069,29054.0
2024-08-29 12:45:00,222.31,222.33,222.13,222.17,16772.0,218.4069,218.4266,218.2301,218.2694,16772.0
2024-08-29 12:50:00,222.15,222.29,222.12,222.23,29284.0,218.2497,218.3873,218.2203,218.3283,29284.0
2024-08-29 12:55:00,222.23,222.37,222.21,222.24,22159.0,218.3283,218.4659,218.3087,218.3382,22159.0
2024-08-29 13:00:00,222.24,222.41,222.17,222.31,27939.0,218.3382,218.5052,218.2694,218.4069,27939.0
2024-08-29 13:05:00,222.32,222.38,222.17,222.2,23036.0,218.4168,218.4757,218.2694,218.2989,23036.0
2024-08-29 13:10:00,222.19,222.38,222.15,222.28,16704.0,218.289,218.4757,218.2497,218.3775,16704.0
2024-08-29 13:15:00,222.3,222.33,222.24,222.28,14087.0,218.3971,218.4266,218.3382,218.3775,14087.0
2024-08-29 13:20:00,222.28,222.41,222.26,222.3,22102.0,218.3775,218.5052,218.3578,218.3971,22102.0
2024-08-29 13:25:00,222.28,222.53,222.24,222.51,23071.0,218.3775,218.6231,218.3382,218.6034,23071.0
2024-08-29 13:30:00,222.49,222.5,222.29,222.37,14413.0,218.5838,218.5936,218.3873,218.4659,14413.0
2024-08-29 13:35:00,222.35,222.52,222.34,222.46,21282.0,218.4462,218.6132,218.4364,218.5543,21282.0
2024-08-29 13:40:00,222.47,222.82,222.44,222.75,49520.0,218.5641,218.908,218.5347,218.8392,49520.0
2024-08-29 13:45:00,222.75,222.82,222.67,222.82,27099.0,218.8392,218.908,218.7606,218.908,27099.0
2024-08-29 13:50:00,222.8,222.81,222.66,222.74,13355.0,218.8883,218.8982,218.7508,218.8294,13355.0
2024-08-29 13:55:00,222.74,222.82,222.64,222.64,26923.0,218.8294,218.908,218.7311,218.7311,26923.0
2024-08-29 14:00:00,222.64,222.77,222.54,222.71,22847.0,218.7311,218.8589,218.6329,218.7999,22847.0
2024-08-29 14:05:00,222.7,222.85,222.6,222.81,18075.0,218.7901,218.9375,218.6918,218.8982,18075.0
2024-08-29 14:10:00,222.8,222.97,222.76,222.97,26785.0,218.8883,219.0553,218.849,219.0553,26785.0
2024-08-29 14:15:00,222.94,222.98,222.84,222.85,24968.0,219.0259,219.0652,218.9276,218.9375,24968.0
2024-08-29 14:20:00,222.87,222.91,222.72,222.89,32686.0,218.9571,218.9964,218.8097,218.9768,32686.0
2024-08-29 14:25:00,222.89,222.98,222.48,222.5,38659.0,218.9768,219.0652,218.5739,218.5936,38659.0
2024-08-29 14:30:00,222.51,222.65,222.13,222.13,73603.0,218.6034,218.741,218.2301,218.2301,73603.0
2024-08-29 14:35:00,222.16,222.18,221.48,221.51,58696.0,218.2596,218.2792,217.5915,217.621,58696.0
2024-08-29 14:40:00,221.5,221.96,221.44,221.74,43556.0,217.6112,218.0631,217.5522,217.8469,43556.0
2024-08-29 14:45:00,221.69,221.84,221.5,221.82,24001.0,217.7978,217.9452,217.6112,217.9255,24001.0
2024-08-29 14:50:00,221.74,222.09,221.51,222.05,32916.0,217.8469,218.1908,217.621,218.1515,32916.0
2024-08-29 14:55:00,222.07,222.12,221.8,221.99,27742.0,218.1711,218.2203,217.9059,218.0926,27742.0
2024-08-29 15:00:00,221.99,222.0,221.74,221.88,25875.0,218.0926,218.1024,217.8469,217.9845,25875.0
2024-08-29 15:05:00,221.88,222.2,221.82,222.19,41056.0,217.9845,218.2989,217.9255,218.289,41056.0
2024-08-29 15:10:00,222.18,222.34,222.17,222.32,20402.0,218.2792,218.4364,218.2694,218.4168,20402.0
2024-08-29 15:15:00,222.33,222.66,222.23,222.61,30593.0,218.4266,218.7508,218.3283,218.7017,30593.0
2024-08-29 15:20:00,222.66,222.69,222.5,222.55,22354.0,218.7508,218.7803,218.5936,218.6427,22354.0
2024-08-29 15:25:00,222.58,222.79,222.5,222.79,32570.0,218.6722,218.8785,218.5936,218.8785,32570.0
2024-08-29 15:30:00,222.79,222.9,222.58,222.77,44195.0,218.8785,218.9866,218.6722,218.8589,44195.0
2024-08-29 15:35:00,222.79,222.92,222.58,222.8,39636.0,218.8785,219.0062,218.6722,218.8883,39636.0
2024-08-29 15:40:00,222.79,222.81,222.17,222.19,60055.0,218.8785,218.8982,218.2694,218.289,60055.0
2024-08-29 15:45:00,222.21,222.31,222.05,222.09,67021.0,218.3087,218.4069,218.1515,218.1908,67021.0
2024-08-29 15:50:00,222.15,222.73,222.11,222.59,116774.0,218.2497,218.8196,218.2104,218.682,116774.0
2024-08-29 15:55:00,222.59,222.71,222.12,222.24,426448.0,218.682,218.7999,218.2203,218.3382,426448.0
2024-08-30 09:30:00,222.5,222.85,222.01,222.63,153312.0,218.5936,218.9375,218.1122,218.7213,153312.0
2024-08-30 09:35:00,222.72,223.09,222.56,222.99,52535.0,218.8097,219.1732,218.6525,219.075,52535.0
2024-08-30 09:40:00,223.01,223.04,222.35,222.57,52727.0,219.0946,219.1241,218.4462,218.6624,52727.0
2024-08-30 09:45:00,222.59,222.61,222.02,222.02,46239.0,218.682,218.7017,218.122,218.122,46239.0
2024-08-30 09:50:00,222.02,222.93,221.93,222.85,73215.0,218.122,219.016,218.0336,218.9375,73215.0
2024-08-30 09:55:00,222.84,223.03,222.66,222.81,69109.0,218.9276,219.1143,218.7508,218.8982,69109.0
2024-08-30 10:00:00,222.85,223.13,222.47,222.93,50020.0,218.9375,219.2125,218.5641,219.016,50020.0
2024-08-30 10:05:00,222.89,223.05,222.67,222.97,29870.0,218.9768,219.1339,218.7606,219.0553,29870.0
2024-08-30 10:10:00,222.98,223.2,222.92,223.15,49405.0,219.0652,219.2813,219.0062,219.2322,49405.0
2024-08-30 10:15:00,223.14,223.16,222.97,223.11,25763.0,219.2224,219.242,219.0553,219.1929,25763.0
2024-08-30 10:20:00,223.11,223.18,223.04,223.09,27384.0,219.1929,219.2617,219.1241,219.1732,27384.0
2024-08-30 10:25:00,223.08,223.38,223.03,223.33,41400.0,219.1634,219.4581,219.1143,219.409,41400.0
2024-08-30 10:30:00,223.31,223.41,223.16,223.21,22742.0,219.3894,219.4876,219.242,219.2911,22742.0
2024-08-30 10:35:00,223.21,223.51,223.2,223.5,36765.0,219.2911,219.5859,219.2813,219.576,36765.0
2024-08-30 10:40:00,223.51,223.61,223.15,223.17,35622.0,219.5859,219.6841,219.2322,219.2518,35622.0
2024-08-30 10:45:00,223.12,223.6,223.12,223.58,43875.0,219.2027,219.6743,219.2027,219.6546,43875.0
2024-08-30 10:50:00,223.58,223.65,223.46,223.59,25431.0,219.6546,219.7234,219.5367,219.6645,25431.0
2024-08-30 10:55:00,223.59,223.69,223.45,223.53,21310.0,219.6645,219.7627,219.5269,219.6055,21310.0
2024-08-30 11:00:00,223.52,223.63,223.36,223.39,34721.0,219.5957,219.7038,219.4385,219.468,34721.0
2024-08-30 11:05:00,223.38,223.59,223.33,223.38,32102.0,219.4581,219.6645,219.409,219.4581,32102.0
2024-08-30 11:10:00,223.38,223.63,223.3,223.62,34637.0,219.4581,219.7038,219.3796,219.6939,34637.0
2024-08-30 11:15:00,223.53,223.54,222.98,222.99,36932.0,219.6055,219.6153,219.0652,219.075,36932.0
2024-08-30 11:20:00,222.98,223.08,222.92,222.97,31613.0,219.0652,219.1634,219.0062,219.0553,31613.0
2024-08-30 11:25:00,222.95,223.02,222.58,222.62,42408.0,219.0357,219.1045,218.6722,218.7115,42408.0
2024-08-30 11:30:00,222.62,222.82,222.43,222.56,43216.0,218.7115,218.908,218.5248,218.6525,43216.0
2024-08-30 11:35:00,222.63,222.73,222.43,222.46,23537.0,218.7213,218.8196,218.5248,218.5543,23537.0
2024-08-30 11:40:00,222.51,222.7,222.5,222.64,23263.0,218.6034,218.7901,218.5936,218.7311,23263.0
2024-08-30 11:45:00,222.65,222.85,222.64,222.84,22099.0,218.741,218.9375,218.7311,218.9276,22099.0
2024-08-30 11:50:00,222.81,222.87,222.65,222.75,41309.0,218.8982,218.9571,218.741,218.8392,41309.0
2024-08-30 11:55:00,222.79,222.82,222.68,222.76,23102.0,218.8785,218.908,218.7704,218.849,23102.0
2024-08-30 12:00:00,222.73,222.92,222.59,222.9,17664.0,218.8196,219.0062,218.682,218.9866,17664.0
2024-08-30 12:05:00,222.94,223.21,222.9,223.13,25000.0,219.0259,219.2911,218.9866,219.2125,25000.0
2024-08-30 12:10:00,223.14,223.24,223.07,223.15,14905.0,219.2224,219.3206,219.1536,219.2322,14905.0
2024-08-30 12:15:00,223.14,223.2,222.97,223.0,20898.0,219.2224,219.2813,219.0553,219.0848,20898.0
2024-08-30 12:20:00,223.0,223.15,222.99,223.11,16691.0,219.0848,219.2322,219.075,219.1929,16691.0
2024-08-30 12:25:00,223.08,223.15,222.78,222.82,21077.0,219.1634,219.2322,218.8687,218.908,21077.0
2024-08-30 12:30:00,222.84,222.84,222.47,222.51,19057.0,218.9276,218.9276,218.5641,218.6034,19057.0
2024-08-30 12:35:00,222.51,222.82,222.49,222.82,23634.0,218.6034,218.908,218.5838,218.908,23634.0
2024-08-30 12:40:00,222.79,222.97,222.72,222.97,17337.0,218.8785,219.0553,218.8097,219.0553,17337.0
2024-08-30 12:45:00,222.95,223.02,222.89,222.97,18623.0,219.0357,219.1045,218.9768,219.0553,18623.0
2024-08-30 12:50:00,222.97,223.2,222.83,223.11,16599.0,219.0553,219.2813,218.9178,219.1929,16599.0
2024-08-30 12:55:00,223.1,223.19,223.01,223.1,16863.0,219.1831,219.2715,219.0946,219.1831,16863.0
2024-08-30 13:00:00,223.1,223.36,223.04,223.26,18683.0,219.1831,219.4385,219.1241,219.3403,18683.0
2024-08-30 13:05:00,223.28,223.28,223.05,223.11,9070.0,219.3599,219.3599,219.1339,219.1929,9070.0
2024-08-30 13:10:00,223.13,223.29,223.04,223.27,20398.0,219.2125,219.3697,219.1241,219.3501,20398.0
2024-08-30 13:15:00,223.28,223.42,223.01,223.1,35315.0,219.3599,219.4974,219.0946,219.1831,35315.0
2024-08-30 13:20:00,223.09,223.12,222.75,222.83,16258.0,219.1732,219.2027,218.8392,218.9178,16258.0
2024-08-30 13:25:00,222.82,222.96,222.82,222.89,13637.0,218.908,219.0455,218.908,218.9768,13637.0
2024-08-30 13:30:00,222.89,223.01,222.84,222.94,16472.0,218.9768,219.0946,218.9276,219.0259,16472.0
2024-08-30 13:35:00,222.95,223.11,222.88,222.98,10196.0,219.0357,219.1929,218.9669,219.0652,10196.0
2024-08-30 13:40:00,223.01,223.03,222.86,222.98,21811.0,219.0946,219.1143,218.9473,219.0652,21811.0
2024-08-30 13:45:00,222.99,223.06,222.82,222.82,21564.0,219.075,219.1438,218.908,218.908,21564.0
2024-08-30 13:50:00,222.84,222.99,222.81,222.99,19617.0,218.9276,219.075,218.8982,219.075,19617.0
2024-08-30 13:55:00,222.98,223.0,222.84,222.86,19527.0,219.0652,219.0848,218.9276,218.9473,19527.0
2024-08-30 14:00:00,222.89,223.02,222.84,223.02,32572.0,218.9768,219.1045,218.9276,219.1045,32572.0
2024-08-30 14:05:00,223.0,223.1,222.85,223.03,36405.0,219.0848,219.1831,218.9375,219.1143,36405.0
2024-08-30 14:10:00,223.03,223.07,222.85,222.96,29153.0,219.1143,219.1536,218.9375,219.0455,29153.0
2024-08-30 14:15:00,222.95,223.05,222.88,222.96,27242.0,219.0357,219.1339,218.9669,219.0455,27242.0
2024-08-30 14:20:00,222.95,223.07,222.92,223.04,21367.0,219.0357,219.1536,219.0062,219.1241,21367.0
2024-08-30 14:25:00,223.06,223.25,222.95,222.99,43550.0,219.1438,219.3304,219.0357,219.075,43550.0
2024-08-30 14:30:00,222.99,223.19,222.99,223.11,24703.0,219.075,219.2715,219.075,219.1929,24703.0
2024-08-30 14:35:00,223.15,223.26,223.12,223.2,24758.0,219.2322,219.3403,219.2027,219.2813,24758.0
2024-08-30 14:40:00,223.2,223.28,223.01,223.12,24814.0,219.2813,219.3599,219.0946,219.2027,24814.0
2024-08-30 14:45:00,223.15,223.33,223.15,223.31,24390.0,219.2322,219.409,219.2322,219.3894,24390.0
2024-08-30 14:50:00,223.33,223.43,223.17,223.19,46067.0,219.409,219.5073,219.2518,219.2715,46067.0
2024-08-30 14:55:00,223.22,223.28,223.11,223.19,36732.0,219.301,219.3599,219.1929,219.2715,36732.0
2024-08-30 15:00:00,223.19,223.52,223.17,223.41,40381.0,219.2715,219.5957,219.2518,219.4876,40381.0
2024-08-30 15:05:00,223.41,223.47,223.34,223.41,26921.0,219.4876,219.5466,219.4189,219.4876,26921.0
2024-08-30 15:10:00,223.38,223.46,223.3,223.4,27792.0,219.4581,219.5367,219.3796,219.4778,27792.0
2024-08-30 15:15:00,223.34,223.52,223.24,223.44,40482.0,219.4189,219.5957,219.3206,219.5171,40482.0
2024-08-30 15:20:00,223.48,223.84,223.47,223.72,41815.0,219.5564,219.9101,219.5466,219.7922,41815.0
2024-08-30 15:25:00,223.72,223.93,223.62,223.82,41972.0,219.7922,219.9985,219.6939,219.8904,41972.0
2024-08-30 15:30:00,223.84,223.9,223.62,223.7,37925.0,219.9101,219.969,219.6939,219.7725,37925.0
2024-08-30 15:35:00,223.7,224.1,223.68,224.06,58247.0,219.7725,220.1655,219.7529,220.1262,58247.0
2024-08-30 15:40:00,224.06,224.35,223.99,224.31,122904.0,220.1262,220.4111,220.0574,220.3718,122904.0
2024-08-30 15:45:00,224.3,224.47,224.09,224.23,98388.0,220.362,220.529,220.1557,220.2932,98388.0
2024-08-30 15:50:00,224.31,225.39,224.25,225.16,265145.0,220.3718,221.4329,220.3129,221.2069,265145.0
2024-08-30 15:55:00,225.24,225.48,224.75,224.78,419434.0,221.2855,221.5213,220.8041,220.8336,419434.0
2024-09-03 09:30:00,222.3,224.09,222.02,223.68,332461.0,218.3971,220.1557,218.122,219.7529,332461.0
2024-09-03 09:35:00,223.67,224.1,223.21,223.53,96083.0,219.7431,220.1655,219.2911,219.6055,96083.0
2024-09-03 09:40:00,223.53,223.75,223.36,223.46,68759.0,219.6055,219.8217,219.4385,219.5367,68759.0
2024-09-03 09:45:00,223.45,223.63,222.46,222.67,83749.0,219.5269,219.7038,218.5543,218.7606,83749.0
2024-09-03 09:50:00,222.65,222.77,222.28,222.74,79463.0,218.741,218.8589,218.3775,218.8294,79463.0
2024-09-03 09:55:00,222.75,223.06,222.37,223.02,68285.0,218.8392,219.1438,218.4659,219.1045,68285.0
2024-09-03 10:00:00,222.97,223.2,221.59,221.9,101485.0,219.0553,219.2813,217.6996,218.0041,101485.0
2024-09-03 10:05:00,221.9,222.03,221.55,221.7,73675.0,218.0041,218.1318,217.6603,217.8076,73675.0
2024-09-03 10:10:00,221.68,221.81,221.09,221.2,86401.0,217.788,217.9157,217.2084,217.3164,86401.0
2024-09-03 10:15:00,221.23,221.38,220.9,221.09,96838.0,217.3459,217.4933,217.0217,217.2084,96838.0
2024-09-03 10:20:00,221.12,221.23,220.8,220.84,52088.0,217.2378,217.3459,216.9234,216.9627,52088.0
2024-09-03 10:25:00,220.89,221.11,220.6,220.7,79238.0,217.0119,217.228,216.727,216.8252,79238.0
2024-09-03 10:30:00,220.67,220.85,220.42,220.77,90768.0,216.7957,216.9726,216.5501,216.894,90768.0
2024-09-03 10:35:00,220.75,220.84,220.43,220.75,45003.0,216.8743,216.9627,216.5599,216.8743,45003.0
2024-09-03 10:40:00,220.71,221.27,220.7,221.27,46398.0,216.835,217.3852,216.8252,217.3852,46398.0
2024-09-03 10:45:00,221.23,221.38,220.92,220.96,58146.0,217.3459,217.4933,217.0413,217.0806,58146.0
2024-09-03 10:50:00,221.0,221.53,220.89,221.37,30917.0,217.1199,217.6406,217.0119,217.4834,30917.0
2024-09-03 10:55:00,221.33,221.76,221.33,221.73,34456.0,217.4441,217.8666,217.4441,217.8371,34456.0
2024-09-03 11:00:00,221.73,222.2,221.5,222.19,101140.0,217.8371,218.2989,217.6112,218.289,101140.0
2024-09-03 11:05:00,222.19,222.68,221.81,222.2,77013.0,218.289,218.7704,217.9157,218.2989,77013.0
2024-09-03 11:10:00,222.19,222.46,222.04,222.28,34522.0,218.289,218.5543,218.1417,218.3775,34522.0
2024-09-03 11:15:00,222.3,222.41,222.05,222.06,31042.0,218.3971,218.5052,218.1515,218.1613,31042.0
2024-09-03 11:20:00,222.1,222.34,222.02,222.31,47743.0,218.2006,218.4364,218.122,218.4069,47743.0
2024-09-03 11:25:00,222.33,222.76,222.24,222.72,81509.0,218.4266,218.849,218.3382,218.8097,81509.0
2024-09-03 11:30:00,222.73,222.75,222.42,222.64,31253.0,218.8196,218.8392,218.515,218.7311,31253.0
2024-09-03 11:35:00,222.69,222.81,222.49,222.58,31989.0,218.7803,218.8982,218.5838,218.6722,31989.0
2024-09-03 11:40:00,222.61,222.71,222.53,222.64,31202.0,218.7017,218.7999,218.6231,218.7311,31202.0
2024-09-03 11:45:00,222.64,222.74,222.55,222.71,36361.0,218.7311,218.8294,218.6427,218.7999,36361.0
2024-09-03 11:50:00,222.72,222.98,222.64,222.81,67272.0,218.8097,219.0652,218.7311,218.8982,67272.0
2024-09-03 11:55:00,222.88,222.91,222.62,222.78,43226.0,218.9669,218.9964,218.7115,218.8687,43226.0
2024-09-03 12:00:00,222.8,223.08,222.75,223.08,44012.0,218.8883,219.1634,218.8392,219.1634,44012.0
2024-09-03 12:05:00,223.05,223.32,222.85,222.91,30560.0,219.1339,219.3992,218.9375,218.9964,30560.0
2024-09-03 12:10:00,222.9,223.06,222.71,222.8,30122.0,218.9866,219.1438,218.7999,218.8883,30122.0
2024-09-03 12:15:00,222.8,222.88,222.56,222.73,48837.0,218.8883,218.9669,218.6525,218.8196,48837.0
2024-09-03 12:20:00,222.68,222.94,222.68,222.77,30612.0,218.7704,219.0259,218.7704,218.8589,30612.0
2024-09-03 12:25:00,222.77,222.77,222.29,222.46,71692.0,218.8589,218.8589,218.3873,218.5543,71692.0
2024-09-03 12:30:00,222.43,222.54,222.15,222.37,36719.0,218.5248,218.6329,218.2497,218.4659,36719.0
2024-09-03 12:35:00,222.38,222.48,222.24,222.31,27866.0,218.4757,218.5739,218.3382,218.4069,27866.0
2024-09-03 12:40:00,222.31,222.41,222.2,222.41,24472.0,218.4069,218.5052,218.2989,218.5052,24472.0
2024-09-03 12:45:00,222.46,222.52,222.12,222.13,30111.0,218.5543,218.6132,218.2203,218.2301,30111.0
2024-09-03 12:50:00,222.12,222.35,222.11,222.17,28143.0,218.2203,218.4462,218.2104,218.2694,28143.0
2024-09-03 12:55:00,222.2,222.24,222.09,222.14,40553.0,218.2989,218.3382,218.1908,218.2399,40553.0
2024-09-03 13:00:00,222.15,222.43,222.11,222.41,19390.0,218.2497,218.5248,218.2104,218.5052,19390.0
2024-09-03 13:05:00,222.43,222.64,222.3,222.63,23301.0,218.5248,218.7311,218.3971,218.7213,23301.0
2024-09-03 13:10:00,222.62,222.63,222.04,222.18,35807.0,218.7115,218.7213,218.1417,218.2792,35807.0
2024-09-03 13:15:00,222.16,222.24,221.93,222.12,26331.0,218.2596,218.3382,218.0336,218.2203,26331.0
2024-09-03 13:20:00,222.15,222.4,222.1,222.27,26434.0,218.2497,218.4954,218.2006,218.3676,26434.0
2024-09-03 13:25:00,222.21,222.28,222.08,222.2,20198.0,218.3087,218.3775,218.181,218.2989,20198.0
2024-09-03 13:30:00,222.21,222.25,221.64,221.66,30482.0,218.3087,218.348,217.7487,217.7683,30482.0
2024-09-03 13:35:00,221.66,221.9,221.62,221.85,37771.0,217.7683,218.0041,217.729,217.955,37771.0
2024-09-03 13:40:00,221.85,221.87,221.54,221.67,59017.0,217.955,217.9747,217.6505,217.7782,59017.0
2024-09-03 13:45:00,221.67,221.99,221.66,221.98,27239.0,217.7782,218.0926,217.7683,218.0827,27239.0
2024-09-03 13:50:00,222.0,222.15,221.8,221.8,34394.0,218.1024,218.2497,217.9059,217.9059,34394.0
2024-09-03 13:55:00,221.79,221.88,221.54,221.59,25657.0,217.8961,217.9845,217.6505,217.6996,25657.0
2024-09-03 14:00:00,221.57,221.57,221.01,221.2,43059.0,217.6799,217.6799,217.1298,217.3164,43059.0
2024-09-03 14:05:00,221.17,221.33,220.9,220.9,49384.0,217.2869,217.4441,217.0217,217.0217,49384.0
2024-09-03 14:10:00,220.91,221.18,220.9,221.15,41401.0,217.0315,217.2968,217.0217,217.2673,41401.0
2024-09-03 14:15:00,221.17,221.28,220.87,220.97,34169.0,217.2869,217.395,216.9922,217.0905,34169.0
2024-09-03 14:20:00,220.98,221.12,220.89,221.06,43966.0,217.1003,217.2378,217.0119,217.1789,43966.0
2024-09-03 14:25:00,221.03,221.07,220.79,220.83,33356.0,217.1494,217.1887,216.9136,216.9529,33356.0
2024-09-03 14:30:00,220.83,221.08,220.78,221.02,35419.0,216.9529,217.1985,216.9038,217.1396,35419.0
2024-09-03 14:35:00,221.06,221.1,220.89,220.96,41604.0,217.1789,217.2182,217.0119,217.0806,41604.0
2024-09-03 14:40:00,220.99,221.0,220.77,220.78,39544.0,217.1101,217.1199,216.894,216.9038,39544.0
2024-09-03 14:45:00,220.76,220.92,220.62,220.65,34606.0,216.8841,217.0413,216.7466,216.7761,34606.0
2024-09-03 14:50:00,220.66,220.68,220.43,220.47,52241.0,216.7859,216.8056,216.5599,216.5992,52241.0
2024-09-03 14:55:00,220.48,220.48,220.18,220.25,51202.0,216.6091,216.6091,216.3143,216.3831,51202.0
2024-09-03 15:00:00,220.25,220.37,220.15,220.27,34206.0,216.3831,216.501,216.2849,216.4027,34206.0
2024-09-03 15:05:00,220.27,220.33,220.09,220.32,41162.0,216.4027,216.4617,216.2259,216.4519,41162.0
2024-09-03 15:10:00,220.33,220.53,220.24,220.24,46402.0,216.4617,216.6582,216.3733,216.3733,46402.0
2024-09-03 15:15:00,220.25,220.33,220.18,220.28,29636.0,216.3831,216.4617,216.3143,216.4126,29636.0
2024-09-03 15:20:00,220.25,220.37,220.13,220.37,43580.0,216.3831,216.501,216.2652,216.501,43580.0
2024-09-03 15:25:00,220.36,220.42,220.17,220.4,55288.0,216.4912,216.5501,216.3045,216.5305,55288.0
2024-09-03 15:30:00,220.42,220.69,220.32,220.36,78726.0,216.5501,216.8154,216.4519,216.4912,78726.0
2024-09-03 15:35:00,220.36,220.36,219.59,219.63,83820.0,216.4912,216.4912,215.7347,215.774,83820.0
2024-09-03 15:40:00,219.63,219.65,219.3,219.45,110481.0,215.774,215.7936,215.4498,215.5971,110481.0
2024-09-03 15:45:00,219.43,219.69,219.24,219.62,107490.0,215.5775,215.8329,215.3908,215.7642,107490.0
2024-09-03 15:50:00,219.68,219.86,219.3,219.71,186296.0,215.8231,215.9999,215.4498,215.8526,186296.0
2024-09-03 15:55:00,219.71,220.31,219.56,220.29,540952.0,215.8526,216.442,215.7052,216.4224,540952.0
2024-09-04 09:30:00,221.04,221.78,220.28,221.76,238321.0,217.1592,217.8862,216.4126,217.8666,238321.0
2024-09-04 09:35:00,221.83,222.07,221.3,221.44,112798.0,217.9354,218.1711,217.4147,217.5522,112798.0
2024-09-04 09:40:00,221.52,221.83,221.14,221.22,61370.0,217.6308,217.9354,217.2575,217.3361,61370.0
2024-09-04 09:45:00,221.21,221.51,221.03,221.4,80959.0,217.3262,217.621,217.1494,217.5129,80959.0
2024-09-04 09:50:00,221.39,221.65,221.35,221.44,51463.0,217.5031,217.7585,217.4638,217.5522,51463.0
2024-09-04 09:55:00,221.44,221.58,221.05,221.58,65842.0,217.5522,217.6898,217.1691,217.6898,65842.0
2024-09-04 10:00:00,221.48,221.62,220.48,221.42,79632.0,217.5915,217.729,216.6091,217.5326,79632.0
2024-09-04 10:05:00,221.34,221.83,221.0,221.69,76685.0,217.454,217.9354,217.1199,217.7978,76685.0
2024-09-04 10:10:00,221.74,221.86,221.34,221.34,49167.0,217.8469,217.9648,217.454,217.454,49167.0
2024-09-04 10:15:00,221.34,221.69,221.19,221.36,44895.0,217.454,217.7978,217.3066,217.4736,44895.0
2024-09-04 10:20:00,221.35,221.58,221.18,221.35,59904.0,217.4638,217.6898,217.2968,217.4638,59904.0
2024-09-04 10:25:00,221.37,221.53,221.1,221.53,38584.0,217.4834,217.6406,217.2182,217.6406,38584.0
2024-09-04 10:30:00,221.57,221.57,220.95,221.29,42754.0,217.6799,217.6799,217.0708,217.4048,42754.0
2024-09-04 10:35:00,221.32,221.62,221.27,221.42,43140.0,217.4343,217.729,217.3852,217.5326,43140.0
2024-09-04 10:40:00,221.41,221.56,221.15,221.47,30489.0,217.5227,217.6701,217.2673,217.5817,30489.0
2024-09-04 10:45:00,221.52,221.79,221.26,221.54,44773.0,217.6308,217.8961,217.3754,217.6505,44773.0
2024-09-04 10:50:00,221.59,221.8,221.44,221.77,30318.0,217.6996,217.9059,217.5522,217.8764,30318.0
2024-09-04 10:55:00,221.75,221.8,221.55,221.74,41517.0,217.8568,217.9059,217.6603,217.8469,41517.0
2024-09-04 11:00:00,221.75,221.82,221.63,221.73,51359.0,217.8568,217.9255,217.7389,217.8371,51359.0
2024-09-04 11:05:00,221.74,221.78,221.33,221.33,38565.0,217.8469,217.8862,217.4441,217.4441,38565.0
2024-09-04 11:10:00,221.33,221.47,220.95,221.01,33872.0,217.4441,217.5817,217.0708,217.1298,33872.0
2024-09-04 11:15:00,221.03,221.03,220.73,220.93,43849.0,217.1494,217.1494,216.8547,217.0512,43849.0
2024-09-04 11:20:00,220.96,220.98,220.51,220.62,25717.0,217.0806,217.1003,216.6385,216.7466,25717.0
2024-09-04 11:25:00,220.67,220.76,220.41,220.44,28257.0,216.7957,216.8841,216.5403,216.5698,28257.0
2024-09-04 11:30:00,220.43,220.64,220.26,220.48,25719.0,216.5599,216.7663,216.3929,216.6091,25719.0
2024-09-04 11:35:00,220.55,220.55,220.22,220.26,26624.0,216.6778,216.6778,216.3536,216.3929,26624.0
2024-09-04 11:40:00,220.22,220.24,220.02,220.13,66701.0,216.3536,216.3733,216.1571,216.2652,66701.0
2024-09-04 11:45:00,220.14,220.23,220.02,220.04,40521.0,216.275,216.3635,216.1571,216.1768,40521.0
2024-09-04 11:50:00,220.1,220.27,220.05,220.21,26184.0,216.2357,216.4027,216.1866,216.3438,26184.0
2024-09-04 11:55:00,220.19,220.19,219.88,220.08,30220.0,216.3242,216.3242,216.0196,216.2161,30220.0
2024-09-04 12:00:00,220.08,220.11,219.76,219.78,27758.0,216.2161,216.2456,215.9017,215.9214,27758.0
2024-09-04 12:05:00,219.78,219.81,219.49,219.68,52763.0,215.9214,215.9508,215.6364,215.8231,52763.0
2024-09-04 12:10:00,219.71,219.95,219.37,219.42,29743.0,215.8526,216.0884,215.5186,215.5677,29743.0
2024-09-04 12:15:00,219.43,219.71,219.43,219.5,27714.0,215.5775,215.8526,215.5775,215.6463,27714.0
2024-09-04 12:20:00,219.47,219.96,219.37,219.9,28340.0,215.6168,216.0982,215.5186,216.0392,28340.0
2024-09-04 12:25:00,219.95,219.97,219.7,219.8,39070.0,216.0884,216.108,215.8428,215.941,39070.0
2024-09-04 12:30:00,219.78,220.18,219.77,220.13,53523.0,215.9214,216.3143,215.9115,216.2652,53523.0
2024-09-04 12:35:00,220.14,220.18,219.84,219.84,27132.0,216.275,216.3143,215.9803,215.9803,27132.0
2024-09-04 12:40:00,219.84,219.96,219.46,219.46,25490.0,215.9803,216.0982,215.607,215.607,25490.0
2024-09-04 12:45:00,219.5,219.69,219.38,219.69,19110.0,215.6463,215.8329,215.5284,215.8329,19110.0
2024-09-04 12:50:00,219.69,219.8,219.53,219.7,22435.0,215.8329,215.941,215.6757,215.8428,22435.0
2024-09-04 12:55:00,219.7,219.7,219.45,219.58,18817.0,215.8428,215.8428,215.5971,215.7249,18817.0
2024-09-04 13:00:00,219.54,219.55,218.99,219.07,29430.0,215.6856,215.6954,215.1452,215.2238,29430.0
2024-09-04 13:05:00,219.06,219.13,218.99,219.05,56252.0,215.214,215.2828,215.1452,215.2042,56252.0
2024-09-04 13:10:00,219.05,219.32,218.92,218.94,66001.0,215.2042,215.4694,215.0765,215.0961,66001.0
2024-09-04 13:15:00,218.96,219.01,218.82,218.88,44358.0,215.1157,215.1649,214.9782,215.0372,44358.0
2024-09-04 13:20:00,218.9,219.11,218.57,218.63,50213.0,215.0568,215.2631,214.7326,214.7915,50213.0
2024-09-04 13:25:00,218.63,218.67,218.39,218.44,51901.0,214.7915,214.8308,214.5558,214.6049,51901.0
2024-09-04 13:30:00,218.43,218.67,218.39,218.6,59683.0,214.5951,214.8308,214.5558,214.7621,59683.0
2024-09-04 13:35:00,218.74,218.74,218.5,218.64,21489.0,214.8996,214.8996,214.6638,214.8014,21489.0
2024-09-04 13:40:00,218.65,218.79,218.33,218.46,36093.0,214.8112,214.9487,214.4968,214.6245,36093.0
2024-09-04 13:45:00,218.46,218.98,218.44,218.77,25797.0,214.6245,215.1354,214.6049,214.9291,25797.0
2024-09-04 13:50:00,218.74,218.82,218.52,218.64,28882.0,214.8996,214.9782,214.6835,214.8014,28882.0
2024-09-04 13:55:00,218.62,218.64,218.37,218.39,25812.0,214.7817,214.8014,214.5361,214.5558,25812.0
2024-09-04 14:00:00,218.4,218.41,218.09,218.17,48489.0,214.5656,214.5754,214.261,214.3396,48489.0
2024-09-04 14:05:00,218.17,218.27,218.09,218.09,28163.0,214.3396,214.4379,214.261,214.261,28163.0
2024-09-04 14:10:00,218.09,218.22,217.94,218.12,68030.0,214.261,214.3887,214.1137,214.2905,68030.0
2024-09-04 14:15:00,218.12,218.3,217.98,218.1,48067.0,214.2905,214.4673,214.153,214.2708,48067.0
2024-09-04 14:20:00,218.09,218.2,218.07,218.12,28073.0,214.261,214.3691,214.2414,214.2905,28073.0
2024-09-04 14:25:00,218.14,218.23,218.05,218.11,27875.0,214.3101,214.3986,214.2217,214.2807,27875.0
2024-09-04 14:30:00,218.11,218.2,217.83,217.83,40641.0,214.2807,214.3691,214.0056,214.0056,40641.0
2024-09-04 14:35:00,217.84,217.92,217.27,217.31,57537.0,214.0154,214.094,213.4554,213.4947,57537.0
2024-09-04 14:40:00,217.34,217.54,217.25,217.5,54527.0,213.5242,213.7207,213.4358,213.6814,54527.0
2024-09-04 14:45:00,217.52,217.6,217.41,217.45,52807.0,213.701,213.7796,213.593,213.6323,52807.0
2024-09-04 14:50:00,217.47,217.54,217.36,217.39,41215.0,213.6519,213.7207,213.5438,213.5733,41215.0
2024-09-04 14:55:00,217.39,217.45,217.31,217.35,37486.0,213.5733,213.6323,213.4947,213.534,37486.0
2024-09-04 15:00:00,217.36,217.46,217.21,217.37,44702.0,213.5438,213.6421,213.3965,213.5537,44702.0
2024-09-04 15:05:00,217.37,217.87,217.32,217.85,52496.0,213.5537,214.0449,213.5045,214.0252,52496.0
2024-09-04 15:10:00,217.87,218.07,217.81,218.06,46872.0,214.0449,214.2414,213.9859,214.2316,46872.0
2024-09-04 15:15:00,218.06,218.38,218.05,218.11,43586.0,214.2316,214.5459,214.2217,214.2807,43586.0
2024-09-04 15:20:00,218.11,218.51,218.11,218.37,43950.0,214.2807,214.6736,214.2807,214.5361,43950.0
2024-09-04 15:25:00,218.39,218.8,218.35,218.76,34183.0,214.5558,214.9586,214.5165,214.9193,34183.0
2024-09-04 15:30:00,218.78,218.83,218.5,218.65,37605.0,214.9389,214.988,214.6638,214.8112,37605.0
2024-09-04 15:35:00,218.66,218.97,218.56,218.91,41130.0,214.821,215.1256,214.7228,215.0666,41130.0
2024-09-04 15:40:00,218.88,219.07,218.77,219.07,42294.0,215.0372,215.2238,214.9291,215.2238,42294.0
2024-09-04 15:45:00,219.04,219.18,218.9,219.09,67681.0,215.1943,215.3319,215.0568,215.2435,67681.0
2024-09-04 15:50:00,219.13,219.39,219.0,219.17,94828.0,215.2828,215.5382,215.155,215.3221,94828.0
2024-09-04 15:55:00,219.15,219.54,219.1,219.2,486698.0,215.3024,215.6856,215.2533,215.3515,486698.0
2024-09-05 09:30:00,220.15,220.8,218.34,218.54,259652.0,216.2849,216.9234,214.5066,214.7031,259652.0
2024-09-05 09:35:00,218.59,218.98,218.3,218.82,71641.0,214.7522,215.1354,214.4673,214.9782,71641.0
2024-09-05 09:40:00,218.86,219.73,218.77,219.67,59922.0,215.0175,215.8722,214.9291,215.8133,59922.0
2024-09-05 09:45:00,219.71,219.87,219.41,219.68,50150.0,215.8526,216.0098,215.5578,215.8231,50150.0
2024-09-05 09:50:00,219.7,219.75,219.24,219.58,78935.0,215.8428,215.8919,215.3908,215.7249,78935.0
2024-09-05 09:55:00,219.58,219.85,219.52,219.71,79342.0,215.7249,215.9901,215.6659,215.8526,79342.0
2024-09-05 10:00:00,219.85,220.04,219.62,220.0,103135.0,215.9901,216.1768,215.7642,216.1375,103135.0
2024-09-05 10:05:00,220.02,220.07,219.7,219.87,43082.0,216.1571,216.2063,215.8428,216.0098,43082.0
2024-09-05 10:10:00,219.79,219.96,219.37,219.49,32738.0,215.9312,216.0982,215.5186,215.6364,32738.0
2024-09-05 10:15:00,219.48,219.79,219.28,219.6,59580.0,215.6266,215.9312,215.4301,215.7445,59580.0
2024-09-05 10:20:00,219.63,219.79,219.45,219.67,76043.0,215.774,215.9312,215.5971,215.8133,76043.0
2024-09-05 10:25:00,219.67,219.78,219.28,219.39,48032.0,215.8133,215.9214,215.4301,215.5382,48032.0
2024-09-05 10:30:00,219.4,219.6,219.2,219.44,51459.0,215.548,215.7445,215.3515,215.5873,51459.0
2024-09-05 10:35:00,219.41,219.41,218.96,218.97,28253.0,215.5578,215.5578,215.1157,215.1256,28253.0
2024-09-05 10:40:00,218.97,218.98,218.44,218.45,43351.0,215.1256,215.1354,214.6049,214.6147,43351.0
2024-09-05 10:45:00,218.47,218.47,217.84,217.96,85895.0,214.6344,214.6344,214.0154,214.1333,85895.0
2024-09-05 10:50:00,217.95,218.0,217.63,217.89,52782.0,214.1235,214.1726,213.8091,214.0645,52782.0
2024-09-05 10:55:00,217.88,218.15,217.73,217.84,40587.0,214.0547,214.32,213.9073,214.0154,40587.0
2024-09-05 11:00:00,217.86,218.24,217.76,218.22,66372.0,214.0351,214.4084,213.9368,214.3887,66372.0
2024-09-05 11:05:00,218.23,218.46,218.06,218.18,40654.0,214.3986,214.6245,214.2316,214.3494,40654.0
2024-09-05 11:10:00,218.18,218.2,216.96,217.08,81150.0,214.3494,214.3691,213.1509,213.2688,81150.0
2024-09-05 11:15:00,217.08,217.32,217.0,217.21,43840.0,213.2688,213.5045,213.1902,213.3965,43840.0
2024-09-05 11:20:00,217.21,217.24,216.74,216.86,82300.0,213.3965,213.4259,212.9347,213.0526,82300.0
2024-09-05 11:25:00,216.85,216.9,216.55,216.83,49438.0,213.0428,213.0919,212.7481,213.0231,49438.0
2024-09-05 11:30:00,216.81,216.95,216.56,216.66,51574.0,213.0035,213.141,212.7579,212.8561,51574.0
2024-09-05 11:35:00,216.66,216.9,216.49,216.63,37694.0,212.8561,213.0919,212.6891,212.8267,37694.0
2024-09-05 11:40:00,216.62,216.73,216.29,216.36,64537.0,212.8168,212.9249,212.4926,212.5614,64537.0
2024-09-05 11:45:00,216.39,216.85,216.31,216.75,51845.0,212.5909,213.0428,212.5123,212.9445,51845.0
2024-09-05 11:50:00,216.78,216.78,216.41,216.58,37096.0,212.974,212.974,212.6105,212.7775,37096.0
2024-09-05 11:55:00,216.55,216.77,216.51,216.54,27283.0,212.7481,212.9642,212.7088,212.7382,27283.0
2024-09-05 12:00:00,216.52,216.8,216.44,216.5,55496.0,212.7186,212.9937,212.64,212.6989,55496.0
2024-09-05 12:05:00,216.47,216.8,216.47,216.6,30041.0,212.6695,212.9937,212.6695,212.7972,30041.0
2024-09-05 12:10:00,216.61,216.61,216.39,216.52,18111.0,212.807,212.807,212.5909,212.7186,18111.0
2024-09-05 12:15:00,216.53,216.56,216.03,216.34,54549.0,212.7284,212.7579,212.2372,212.5417,54549.0
2024-09-05 12:20:00,216.32,216.72,216.3,216.67,47448.0,212.5221,212.9151,212.5025,212.866,47448.0
2024-09-05 12:25:00,216.65,216.77,216.38,216.52,36556.0,212.8463,212.9642,212.581,212.7186,36556.0
2024-09-05 12:30:00,216.49,216.51,216.17,216.51,54998.0,212.6891,212.7088,212.3747,212.7088,54998.0
2024-09-05 12:35:00,216.51,216.53,216.08,216.17,46496.0,212.7088,212.7284,212.2863,212.3747,46496.0
2024-09-05 12:40:00,216.17,216.77,216.16,216.64,77636.0,212.3747,212.9642,212.3649,212.8365,77636.0
2024-09-05 12:45:00,216.62,216.77,216.47,216.7,37730.0,212.8168,212.9642,212.6695,212.8954,37730.0
2024-09-05 12:50:00,216.74,216.95,216.7,216.87,42526.0,212.9347,213.141,212.8954,213.0624,42526.0
2024-09-05 12:55:00,216.9,217.29,216.84,217.08,29923.0,213.0919,213.4751,213.033,213.2688,29923.0
2024-09-05 13:00:00,217.06,217.15,216.82,216.82,26428.0,213.2491,213.3375,213.0133,213.0133,26428.0
2024-09-05 13:05:00,216.79,217.05,216.69,217.01,25099.0,212.9838,213.2393,212.8856,213.2,25099.0
2024-09-05 13:10:00,217.03,217.2,216.95,216.97,25086.0,213.2196,213.3866,213.141,213.1607,25086.0
2024-09-05 13:15:00,216.96,217.02,216.78,216.99,27507.0,213.1509,213.2098,212.974,213.1803,27507.0
2024-09-05 13:20:00,216.97,217.06,216.76,217.05,43014.0,213.1607,213.2491,212.9544,213.2393,43014.0
2024-09-05 13:25:00,217.09,217.11,216.72,216.78,34082.0,213.2786,213.2982,212.9151,212.974,34082.0
2024-09-05 13:30:00,216.79,217.02,216.68,217.02,60160.0,212.9838,213.2098,212.8758,213.2098,60160.0
2024-09-05 13:35:00,217.04,217.34,216.94,217.27,31414.0,213.2295,213.5242,213.1312,213.4554,31414.0
2024-09-05 13:40:00,217.25,217.69,217.15,217.64,57720.0,213.4358,213.868,213.3375,213.8189,57720.0
2024-09-05 13:45:00,217.65,217.92,217.56,217.71,33414.0,213.8287,214.094,213.7403,213.8877,33414.0
2024-09-05 13:50:00,217.71,217.79,217.61,217.63,36394.0,213.8877,213.9663,213.7895,213.8091,36394.0
2024-09-05 13:55:00,217.65,218.07,217.63,218.05,51223.0,213.8287,214.2414,213.8091,214.2217,51223.0
2024-09-05 14:00:00,218.05,218.17,217.9,218.15,37151.0,214.2217,214.3396,214.0744,214.32,37151.0
2024-09-05 14:05:00,218.13,218.25,218.03,218.15,59749.0,214.3003,214.4182,214.2021,214.32,59749.0
2024-09-05 14:10:00,218.16,218.29,218.11,218.17,29722.0,214.3298,214.4575,214.2807,214.3396,29722.0
2024-09-05 14:15:00,218.17,218.42,218.12,218.3,44122.0,214.3396,214.5852,214.2905,214.4673,44122.0
2024-09-05 14:20:00,218.29,218.45,218.07,218.14,50068.0,214.4575,214.6147,214.2414,214.3101,50068.0
2024-09-05 14:25:00,218.13,218.15,217.93,218.02,35899.0,214.3003,214.32,214.1038,214.1923,35899.0
2024-09-05 14:30:00,218.03,218.41,218.0,218.31,52526.0,214.2021,214.5754,214.1726,214.4772,52526.0
2024-09-05 14:35:00,218.27,218.45,218.23,218.29,24360.0,214.4379,214.6147,214.3986,214.4575,24360.0
2024-09-05 14:40:00,218.28,218.39,218.15,218.21,25274.0,214.4477,214.5558,214.32,214.3789,25274.0
2024-09-05 14:45:00,218.25,218.5,218.23,218.47,35532.0,214.4182,214.6638,214.3986,214.6344,35532.0
2024-09-05 14:50:00,218.48,218.66,218.42,218.56,27380.0,214.6442,214.821,214.5852,214.7228,27380.0
2024-09-05 14:55:00,218.56,218.58,218.32,218.32,29559.0,214.7228,214.7424,214.487,214.487,29559.0
2024-09-05 15:00:00,218.29,218.35,218.09,218.16,46505.0,214.4575,214.5165,214.261,214.3298,46505.0
2024-09-05 15:05:00,218.18,218.19,218.05,218.16,37598.0,214.3494,214.3593,214.2217,214.3298,37598.0
2024-09-05 15:10:00,218.14,218.31,218.1,218.28,61712.0,214.3101,214.4772,214.2708,214.4477,61712.0
2024-09-05 15:15:00,218.26,218.26,217.66,217.85,43013.0,214.428,214.428,213.8386,214.0252,43013.0
2024-09-05 15:20:00,217.83,218.06,217.73,218.0,40493.0,214.0056,214.2316,213.9073,214.1726,40493.0
2024-09-05 15:25:00,218.02,218.27,217.94,218.11,63166.0,214.1923,214.4379,214.1137,214.2807,63166.0
2024-09-05 15:30:00,218.14,218.48,218.13,218.44,67947.0,214.3101,214.6442,214.3003,214.6049,67947.0
2024-09-05 15:35:00,218.44,218.65,218.41,218.51,74141.0,214.6049,214.8112,214.5754,214.6736,74141.0
2024-09-05 15:40:00,218.5,218.51,217.98,218.21,112296.0,214.6638,214.6736,214.153,214.3789,112296.0
2024-09-05 15:45:00,218.21,218.45,217.93,218.37,128058.0,214.3789,214.6147,214.1038,214.5361,128058.0
2024-09-05 15:50:00,218.39,218.5,217.69,217.69,72583.0,214.5558,214.6638,213.868,213.868,72583.0
2024-09-05 15:55:00,217.68,217.78,217.31,217.6,277403.0,213.8582,213.9565,213.4947,213.7796,277403.0
2024-09-06 09:30:00,217.6,218.39,217.24,218.32,207989.0,213.7796,214.5558,213.4259,214.487,207989.0
2024-09-06 09:35:00,218.3,218.7,218.23,218.24,54893.0,214.4673,214.8603,214.3986,214.4084,54893.0
2024-09-06 09:40:00,218.2,218.74,218.13,218.56,64584.0,214.3691,214.8996,214.3003,214.7228,64584.0
2024-09-06 09:45:00,218.51,218.74,218.15,218.22,91534.0,214.6736,214.8996,214.32,214.3887,91534.0
2024-09-06 09:50:00,218.17,218.28,217.65,217.74,78905.0,214.3396,214.4477,213.8287,213.9172,78905.0
2024-09-06 09:55:00,217.66,217.98,217.5,217.9,56510.0,213.8386,214.153,213.6814,214.0744,56510.0
2024-09-06 10:00:00,217.91,218.19,217.51,217.51,52977.0,214.0842,214.3593,213.6912,213.6912,52977.0
2024-09-06 10:05:00,217.57,217.62,217.06,217.24,49962.0,213.7502,213.7993,213.2491,213.4259,49962.0
2024-09-06 10:10:00,217.27,217.84,217.13,217.7,37979.0,213.4554,214.0154,213.3179,213.8779,37979.0
2024-09-06 10:15:00,217.74,217.75,216.89,217.08,41267.0,213.9172,213.927,213.0821,213.2688,41267.0
2024-09-06 10:20:00,217.12,217.39,216.81,216.98,35935.0,213.3081,213.5733,213.0035,213.1705,35935.0
2024-09-06 10:25:00,216.91,216.91,216.25,216.43,39638.0,213.1017,213.1017,212.4533,212.6302,39638.0
2024-09-06 10:30:00,216.53,216.92,216.38,216.47,48292.0,212.7284,213.1116,212.581,212.6695,48292.0
2024-09-06 10:35:00,216.55,216.56,215.92,216.47,49231.0,212.7481,212.7579,212.1291,212.6695,49231.0
2024-09-06 10:40:00,216.53,216.7,215.68,215.74,32047.0,212.7284,212.8954,211.8933,211.9523,32047.0
2024-09-06 10:45:00,215.71,216.08,215.7,215.96,39192.0,211.9228,212.2863,211.913,212.1684,39192.0
2024-09-06 10:50:00,215.87,215.87,215.2,215.24,40262.0,212.08,212.08,211.4218,211.4611,40262.0
2024-09-06 10:55:00,215.2,215.46,215.09,215.16,55153.0,211.4218,211.6772,211.3137,211.3825,55153.0
2024-09-06 11:00:00,215.15,216.95,215.07,215.72,81268.0,211.3726,213.141,211.294,211.9326,81268.0
2024-09-06 11:05:00,215.69,215.82,214.58,214.58,57101.0,211.9032,212.0309,210.8126,210.8126,57101.0
2024-09-06 11:10:00,214.7,214.86,214.17,214.2,56517.0,210.9305,211.0877,210.4098,210.4393,56517.0
2024-09-06 11:15:00,214.28,214.39,213.51,213.77,127942.0,210.5179,210.626,209.7614,210.0169,127942.0
2024-09-06 11:20:00,213.81,213.94,213.3,213.61,77416.0,210.0562,210.1839,209.5551,209.8597,77416.0
2024-09-06 11:25:00,213.62,213.92,213.62,213.87,29582.0,209.8695,210.1642,209.8695,210.1151,29582.0
2024-09-06 11:30:00,213.86,214.27,213.67,213.97,41683.0,210.1053,210.5081,209.9186,210.2134,41683.0
2024-09-06 11:35:00,213.89,214.06,213.8,213.93,23937.0,210.1348,210.3018,210.0463,210.1741,23937.0
2024-09-06 11:40:00,213.83,213.88,213.4,213.67,54277.0,210.0758,210.1249,209.6534,209.9186,54277.0
2024-09-06 11:45:00,213.67,213.67,213.25,213.65,37087.0,209.9186,209.9186,209.506,209.899,37087.0
2024-09-06 11:50:00,213.62,213.64,213.28,213.52,44542.0,209.8695,209.8892,209.5355,209.7713,44542.0
2024-09-06 11:55:00,213.53,213.68,213.31,213.34,40015.0,209.7811,209.9284,209.5649,209.5944,40015.0
2024-09-06 12:00:00,213.36,213.8,213.31,213.52,31337.0,209.6141,210.0463,209.5649,209.7713,31337.0
2024-09-06 12:05:00,213.54,213.83,213.47,213.63,19671.0,209.7909,210.0758,209.7221,209.8793,19671.0
2024-09-06 12:10:00,213.65,213.67,213.46,213.5,23071.0,209.899,209.9186,209.7123,209.7516,23071.0
2024-09-06 12:15:00,213.53,213.54,213.2,213.24,107606.0,209.7811,209.7909,209.4569,209.4962,107606.0
2024-09-06 12:20:00,213.27,213.29,212.8,212.92,36659.0,209.5256,209.5453,209.0639,209.1818,36659.0
2024-09-06 12:25:00,212.99,213.08,212.29,212.36,60665.0,209.2506,209.339,208.5629,208.6316,60665.0
2024-09-06 12:30:00,212.35,212.74,212.25,212.71,32269.0,208.6218,209.005,208.5236,208.9755,32269.0
2024-09-06 12:35:00,212.76,213.13,212.76,212.8,42955.0,209.0246,209.3881,209.0246,209.0639,42955.0
2024-09-06 12:40:00,212.8,213.3,212.73,213.19,17985.0,209.0639,209.5551,208.9951,209.4471,17985.0
2024-09-06 12:45:00,213.19,213.19,212.61,212.75,23486.0,209.4471,209.4471,208.8772,209.0148,23486.0
2024-09-06 12:50:00,212.76,212.79,212.5,212.66,20473.0,209.0246,209.0541,208.7692,208.9264,20473.0
2024-09-06 12:55:00,212.74,212.92,212.5,212.84,22218.0,209.005,209.1818,208.7692,209.1032,22218.0
2024-09-06 13:00:00,212.83,212.94,212.62,212.87,23392.0,209.0934,209.2014,208.8871,209.1327,23392.0
2024-09-06 13:05:00,212.88,213.23,212.71,213.15,14888.0,209.1425,209.4864,208.9755,209.4078,14888.0
2024-09-06 13:10:00,213.09,213.37,213.08,213.32,41966.0,209.3488,209.6239,209.339,209.5748,41966.0
2024-09-06 13:15:00,213.27,213.29,213.09,213.18,21114.0,209.5256,209.5453,209.3488,209.4372,21114.0
2024-09-06 13:20:00,213.16,213.4,213.13,213.39,16496.0,209.4176,209.6534,209.3881,209.6435,16496.0
2024-09-06 13:25:00,213.35,213.36,212.95,212.95,19818.0,209.6042,209.6141,209.2113,209.2113,19818.0
2024-09-06 13:30:00,212.9,213.09,212.8,213.08,16690.0,209.1621,209.3488,209.0639,209.339,16690.0
2024-09-06 13:35:00,213.07,213.07,212.74,212.77,25328.0,209.3292,209.3292,209.005,209.0344,25328.0
2024-09-06 13:40:00,212.75,212.95,212.65,212.95,28928.0,209.0148,209.2113,208.9165,209.2113,28928.0
2024-09-06 13:45:00,212.93,212.99,212.76,212.8,19741.0,209.1916,209.2506,209.0246,209.0639,19741.0
2024-09-06 13:50:00,212.82,213.04,212.77,213.0,21752.0,209.0835,209.2997,209.0344,209.2604,21752.0
2024-09-06 13:55:00,212.97,213.26,212.97,213.18,29418.0,209.2309,209.5158,209.2309,209.4372,29418.0
2024-09-06 14:00:00,213.2,213.3,212.89,212.91,17931.0,209.4569,209.5551,209.1523,209.172,17931.0
2024-09-06 14:05:00,212.95,213.02,212.83,212.95,23268.0,209.2113,209.28,209.0934,209.2113,23268.0
2024-09-06 14:10:00,212.94,213.1,212.6,212.62,40334.0,209.2014,209.3586,208.8674,208.8871,40334.0
2024-09-06 14:15:00,212.64,212.69,212.26,212.32,55670.0,208.9067,208.9558,208.5334,208.5923,55670.0
2024-09-06 14:20:00,212.35,212.49,212.19,212.27,48686.0,208.6218,208.7593,208.4646,208.5432,48686.0
2024-09-06 14:25:00,212.28,212.34,211.09,211.95,213167.0,208.553,208.612,207.3839,208.2288,213167.0
2024-09-06 14:30:00,211.95,212.18,211.75,211.87,55840.0,208.2288,208.4548,208.0323,208.1502,55840.0
2024-09-06 14:35:00,211.86,212.32,211.83,212.32,38906.0,208.1404,208.5923,208.1109,208.5923,38906.0
2024-09-06 14:40:00,212.3,212.5,212.17,212.5,41383.0,208.5727,208.7692,208.445,208.7692,41383.0
2024-09-06 14:45:00,212.46,212.53,212.29,212.48,29232.0,208.7299,208.7986,208.5629,208.7495,29232.0
2024-09-06 14:50:00,212.46,212.51,212.23,212.34,24558.0,208.7299,208.779,208.5039,208.612,24558.0
2024-09-06 14:55:00,212.33,212.62,212.26,212.57,28270.0,208.6022,208.8871,208.5334,208.8379,28270.0
2024-09-06 15:00:00,212.59,212.8,212.59,212.8,25218.0,208.8576,209.0639,208.8576,209.0639,25218.0
2024-09-06 15:05:00,212.79,212.91,212.7,212.78,36424.0,209.0541,209.172,208.9657,209.0443,36424.0
2024-09-06 15:10:00,212.81,212.99,212.77,212.96,41039.0,209.0737,209.2506,209.0344,209.2211,41039.0
2024-09-06 15:15:00,212.95,213.08,212.91,212.95,38986.0,209.2113,209.339,209.172,209.2113,38986.0
2024-09-06 15:20:00,212.96,213.25,212.96,213.14,39811.0,209.2211,209.506,209.2211,209.3979,39811.0
2024-09-06 15:25:00,213.14,213.14,212.74,212.74,41760.0,209.3979,209.3979,209.005,209.005,41760.0
2024-09-06 15:30:00,212.75,212.9,212.51,212.54,52493.0,209.0148,209.1621,208.779,208.8085,52493.0
2024-09-06 15:35:00,212.55,212.6,212.26,212.34,60085.0,208.8183,208.8674,208.5334,208.612,60085.0
2024-09-06 15:40:00,212.33,212.62,212.21,212.46,64673.0,208.6022,208.8871,208.4843,208.7299,64673.0
2024-09-06 15:45:00,212.46,212.75,212.4,212.67,87984.0,208.7299,209.0148,208.6709,208.9362,87984.0
2024-09-06 15:50:00,212.71,212.75,212.1,212.59,139583.0,208.9755,209.0148,208.3762,208.8576,139583.0
2024-09-06 15:55:00,212.57,212.65,212.29,212.58,335116.0,208.8379,208.9165,208.5629,208.8478,335116.0
2024-09-09 09:30:00,215.19,215.72,214.17,214.3,237834.0,211.4119,211.9326,210.4098,210.5376,237834.0
2024-09-09 09:35:00,214.47,215.42,214.41,214.94,176154.0,210.7046,211.6379,210.6456,211.1663,176154.0
2024-09-09 09:40:00,215.0,215.59,214.89,215.4,66647.0,211.2253,211.8049,211.1172,211.6183,66647.0
2024-09-09 09:45:00,215.37,215.99,214.91,215.95,56278.0,211.5888,212.1979,211.1369,212.1586,56278.0
2024-09-09 09:50:00,215.95,216.17,215.63,216.12,78257.0,212.1586,212.3747,211.8442,212.3256,78257.0
2024-09-09 09:55:00,216.15,216.16,215.56,216.01,81678.0,212.3551,212.3649,211.7754,212.2175,81678.0
2024-09-09 10:00:00,216.0,216.45,215.92,216.45,91061.0,212.2077,212.6498,212.1291,212.6498,91061.0
2024-09-09 10:05:00,216.5,216.65,216.32,216.56,40457.0,212.6989,212.8463,212.5221,212.7579,40457.0
2024-09-09 10:10:00,216.59,217.18,216.55,217.05,50602.0,212.7874,213.367,212.7481,213.2393,50602.0
2024-09-09 10:15:00,217.03,217.23,216.51,216.59,63913.0,213.2196,213.4161,212.7088,212.7874,63913.0
2024-09-09 10:20:00,216.6,216.76,216.17,216.2,47650.0,212.7972,212.9544,212.3747,212.4042,47650.0
2024-09-09 10:25:00,216.23,216.54,216.12,216.14,51148.0,212.4337,212.7382,212.3256,212.3453,51148.0
2024-09-09 10:30:00,216.16,216.24,215.93,216.14,29738.0,212.3649,212.4435,212.1389,212.3453,29738.0
2024-09-09 10:35:00,216.14,216.5,216.08,216.5,28810.0,212.3453,212.6989,212.2863,212.6989,28810.0
2024-09-09 10:40:00,216.48,216.53,216.1,216.14,29998.0,212.6793,212.7284,212.306,212.3453,29998.0
2024-09-09 10:45:00,216.11,216.35,215.95,215.97,61996.0,212.3158,212.5516,212.1586,212.1782,61996.0
2024-09-09 10:50:00,215.94,216.0,215.16,215.48,84257.0,212.1488,212.2077,211.3825,211.6968,84257.0
2024-09-09 10:55:00,215.48,215.62,215.0,215.13,56244.0,211.6968,211.8344,211.2253,211.353,56244.0
2024-09-09 11:00:00,215.08,215.31,214.82,214.91,72393.0,211.3039,211.5298,211.0484,211.1369,72393.0
2024-09-09 11:05:00,214.91,215.43,214.84,215.43,31457.0,211.1369,211.6477,211.0681,211.6477,31457.0
2024-09-09 11:10:00,215.43,215.62,215.35,215.44,67306.0,211.6477,211.8344,211.5691,211.6575,67306.0
2024-09-09 11:15:00,215.48,215.57,215.36,215.48,59865.0,211.6968,211.7853,211.579,211.6968,59865.0
2024-09-09 11:20:00,215.5,216.01,215.46,215.96,51819.0,211.7165,212.2175,211.6772,212.1684,51819.0
2024-09-09 11:25:00,215.98,216.4,215.94,216.31,33001.0,212.1881,212.6007,212.1488,212.5123,33001.0
2024-09-09 11:30:00,216.32,216.87,216.32,216.56,44055.0,212.5221,213.0624,212.5221,212.7579,44055.0
2024-09-09 11:35:00,216.58,216.71,216.51,216.51,50153.0,212.7775,212.9053,212.7088,212.7088,50153.0
2024-09-09 11:40:00,216.52,216.57,216.16,216.42,58815.0,212.7186,212.7677,212.3649,212.6203,58815.0
2024-09-09 11:45:00,216.4,216.9,216.33,216.87,38773.0,212.6007,213.0919,212.5319,213.0624,38773.0
2024-09-09 11:50:00,216.87,216.87,216.59,216.68,54053.0,213.0624,213.0624,212.7874,212.8758,54053.0
2024-09-09 11:55:00,216.68,216.7,216.45,216.59,55966.0,212.8758,212.8954,212.6498,212.7874,55966.0
2024-09-09 12:00:00,216.58,216.85,216.32,216.82,35514.0,212.7775,213.0428,212.5221,213.0133,35514.0
2024-09-09 12:05:00,216.82,217.14,216.74,217.02,34744.0,213.0133,213.3277,212.9347,213.2098,34744.0
2024-09-09 12:10:00,217.03,217.36,217.0,217.18,55874.0,213.2196,213.5438,213.1902,213.367,55874.0
2024-09-09 12:15:00,217.21,217.5,217.19,217.5,32481.0,213.3965,213.6814,213.3768,213.6814,32481.0
2024-09-09 12:20:00,217.49,217.6,217.3,217.6,22972.0,213.6716,213.7796,213.4849,213.7796,22972.0
2024-09-09 12:25:00,217.61,217.81,217.57,217.62,68830.0,213.7895,213.9859,213.7502,213.7993,68830.0
2024-09-09 12:30:00,217.58,217.87,217.58,217.86,29401.0,213.76,214.0449,213.76,214.0351,29401.0
2024-09-09 12:35:00,217.84,218.04,217.6,217.66,29795.0,214.0154,214.2119,213.7796,213.8386,29795.0
2024-09-09 12:40:00,217.72,218.06,217.71,217.87,25322.0,213.8975,214.2316,213.8877,214.0449,25322.0
2024-09-09 12:45:00,217.87,218.15,217.86,218.04,31352.0,214.0449,214.32,214.0351,214.2119,31352.0
2024-09-09 12:50:00,218.06,218.09,217.64,217.76,61835.0,214.2316,214.261,213.8189,213.9368,61835.0
2024-09-09 12:55:00,217.76,217.89,217.65,217.76,28487.0,213.9368,214.0645,213.8287,213.9368,28487.0
2024-09-09 13:00:00,217.77,217.94,217.69,217.82,19750.0,213.9466,214.1137,213.868,213.9958,19750.0
2024-09-09 13:05:00,217.86,218.12,217.81,217.98,25839.0,214.0351,214.2905,213.9859,214.153,25839.0
2024-09-09 13:10:00,217.95,218.03,217.89,217.94,24730.0,214.1235,214.2021,214.0645,214.1137,24730.0
2024-09-09 13:15:00,217.91,217.99,217.83,217.96,27866.0,214.0842,214.1628,214.0056,214.1333,27866.0
2024-09-09 13:20:00,217.91,217.95,217.77,217.89,26636.0,214.0842,214.1235,213.9466,214.0645,26636.0
2024-09-09 13:25:00,217.91,217.97,217.85,217.93,21144.0,214.0842,214.1431,214.0252,214.1038,21144.0
2024-09-09 13:30:00,217.9,217.91,217.66,217.68,80196.0,214.0744,214.0842,213.8386,213.8582,80196.0
2024-09-09 13:35:00,217.69,217.97,217.61,217.96,23989.0,213.868,214.1431,213.7895,214.1333,23989.0
2024-09-09 13:40:00,217.98,218.06,217.65,217.65,20566.0,214.153,214.2316,213.8287,213.8287,20566.0
2024-09-09 13:45:00,217.64,218.04,217.59,217.98,20041.0,213.8189,214.2119,213.7698,214.153,20041.0
2024-09-09 13:50:00,217.93,217.93,217.69,217.78,12340.0,214.1038,214.1038,213.868,213.9565,12340.0
2024-09-09 13:55:00,217.78,217.81,217.55,217.55,23627.0,213.9565,213.9859,213.7305,213.7305,23627.0
2024-09-09 14:00:00,217.58,217.72,217.43,217.5,35402.0,213.76,213.8975,213.6126,213.6814,35402.0
2024-09-09 14:05:00,217.53,217.71,217.5,217.58,33534.0,213.7109,213.8877,213.6814,213.76,33534.0
2024-09-09 14:10:00,217.54,217.58,217.21,217.48,72194.0,213.7207,213.76,213.3965,213.6617,72194.0
2024-09-09 14:15:00,217.52,217.83,217.38,217.77,39108.0,213.701,214.0056,213.5635,213.9466,39108.0
2024-09-09 14:20:00,217.77,217.8,217.48,217.5,25637.0,213.9466,213.9761,213.6617,213.6814,25637.0
2024-09-09 14:25:00,217.52,217.55,217.23,217.23,32729.0,213.701,213.7305,213.4161,213.4161,32729.0
2024-09-09 14:30:00,217.3,217.51,217.18,217.37,39738.0,213.4849,213.6912,213.367,213.5537,39738.0
2024-09-09 14:35:00,217.4,217.43,216.96,216.98,22475.0,213.5831,213.6126,213.1509,213.1705,22475.0
2024-09-09 14:40:00,217.02,217.56,216.98,217.56,19599.0,213.2098,213.7403,213.1705,213.7403,19599.0
2024-09-09 14:45:00,217.51,217.51,217.26,217.34,17504.0,213.6912,213.6912,213.4456,213.5242,17504.0
2024-09-09 14:50:00,217.34,217.47,217.3,217.34,21269.0,213.5242,213.6519,213.4849,213.5242,21269.0
2024-09-09 14:55:00,217.33,217.42,217.28,217.4,22421.0,213.5144,213.6028,213.4652,213.5831,22421.0
2024-09-09 15:00:00,217.39,217.43,217.15,217.19,24413.0,213.5733,213.6126,213.3375,213.3768,24413.0
2024-09-09 15:05:00,217.14,217.42,217.14,217.25,22494.0,213.3277,213.6028,213.3277,213.4358,22494.0
2024-09-09 15:10:00,217.27,217.28,217.16,217.24,21436.0,213.4554,213.4652,213.3474,213.4259,21436.0
2024-09-09 15:15:00,217.25,217.5,217.24,217.38,35475.0,213.4358,213.6814,213.4259,213.5635,35475.0
2024-09-09 15:20:00,217.38,217.39,217.09,217.23,30232.0,213.5635,213.5733,213.2786,213.4161,30232.0
2024-09-09 15:25:00,217.23,217.54,217.19,217.54,71115.0,213.4161,213.7207,213.3768,213.7207,71115.0
2024-09-09 15:30:00,217.52,217.71,217.43,217.63,50917.0,213.701,213.8877,213.6126,213.8091,50917.0
2024-09-09 15:35:00,217.61,217.94,217.54,217.87,72214.0,213.7895,214.1137,213.7207,214.0449,72214.0
2024-09-09 15:40:00,217.85,217.92,217.65,217.78,49091.0,214.0252,214.094,213.8287,213.9565,49091.0
2024-09-09 15:45:00,217.78,217.78,217.2,217.24,54844.0,213.9565,213.9565,213.3866,213.4259,54844.0
2024-09-09 15:50:00,217.26,217.4,216.87,217.09,96759.0,213.4456,213.5831,213.0624,213.2786,96759.0
2024-09-09 15:55:00,217.09,217.11,216.6,216.86,372730.0,213.2786,213.2982,212.7972,213.0526,372730.0
2024-09-10 09:30:00,218.6,218.64,216.28,216.79,165895.0,214.7621,214.8014,212.4828,212.9838,165895.0
2024-09-10 09:35:00,216.84,217.86,216.64,217.11,57555.0,213.033,214.0351,212.8365,213.2982,57555.0
2024-09-10 09:40:00,217.1,217.23,216.64,216.93,49616.0,213.2884,213.4161,212.8365,213.1214,49616.0
2024-09-10 09:45:00,216.97,217.29,216.73,216.81,37772.0,213.1607,213.4751,212.9249,213.0035,37772.0
2024-09-10 09:50:00,216.76,216.94,216.34,216.53,51535.0,212.9544,213.1312,212.5417,212.7284,51535.0
2024-09-10 09:55:00,216.48,216.56,216.03,216.21,78749.0,212.6793,212.7579,212.2372,212.414,78749.0
2024-09-10 10:00:00,216.17,216.37,215.57,216.15,141741.0,212.3747,212.5712,211.7853,212.3551,141741.0
2024-09-10 10:05:00,216.19,216.2,213.06,213.62,310668.0,212.3944,212.4042,209.3193,209.8695,310668.0
2024-09-10 10:10:00,213.64,214.06,208.42,208.88,1179389.0,209.8892,210.3018,204.7608,205.2127,1179389.0
2024-09-10 10:15:00,208.89,209.45,207.46,209.22,777204.0,205.2225,205.7727,203.8177,205.5468,777204.0
2024-09-10 10:20:00,209.27,210.17,206.93,207.91,610265.0,205.5959,206.4801,203.297,204.2598,610265.0
2024-09-10 10:25:00,207.86,208.23,205.5,205.95,655616.0,204.2106,204.5741,201.8921,202.3342,655616.0
2024-09-10 10:30:00,205.95,207.2,205.06,205.13,607474.0,202.3342,203.5622,201.4598,201.5286,607474.0
2024-09-10 10:35:00,205.09,206.48,205.09,206.32,345596.0,201.4893,202.8549,201.4893,202.6977,345596.0
2024-09-10 10:40:00,206.31,206.32,204.41,204.73,453561.0,202.6878,202.6977,200.8212,201.1356,453561.0
2024-09-10 10:45:00,204.75,205.33,204.32,204.67,329076.0,201.1552,201.725,200.7328,201.0766,329076.0
2024-09-10 10:50:00,204.68,204.7,203.04,203.34,457039.0,201.0865,201.1061,199.4753,199.77,457039.0
2024-09-10 10:55:00,203.37,203.84,202.69,203.53,535190.0,199.7995,200.2612,199.1314,199.9567,535190.0
2024-09-10 11:00:00,203.54,204.18,203.17,203.96,381614.0,199.9665,200.5952,199.603,200.3791,381614.0
2024-09-10 11:05:00,203.95,204.04,203.34,204.02,231220.0,200.3693,200.4577,199.77,200.438,231220.0
2024-09-10 11:10:00,204.06,204.33,202.53,203.04,306501.0,200.4773,200.7426,198.9742,199.4753,306501.0
2024-09-10 11:15:00,203.07,203.46,202.79,203.13,217420.0,199.5047,199.8879,199.2296,199.5637,217420.0
2024-09-10 11:20:00,203.16,203.16,202.13,202.58,289155.0,199.5931,199.5931,198.5812,199.0233,289155.0
2024-09-10 11:25:00,202.6,202.84,201.68,201.73,342523.0,199.043,199.2788,198.1391,198.1883,342523.0
2024-09-10 11:30:00,201.71,202.17,201.57,201.8,255916.0,198.1686,198.6205,198.0311,198.257,255916.0
2024-09-10 11:35:00,201.81,202.14,201.41,201.55,375214.0,198.2668,198.5911,197.8739,198.0114,375214.0
2024-09-10 11:40:00,201.56,202.37,201.24,202.21,436562.0,198.0212,198.817,197.7069,198.6598,436562.0
2024-09-10 11:45:00,202.13,202.34,201.85,202.16,189044.0,198.5812,198.7875,198.3061,198.6107,189044.0
2024-09-10 11:50:00,202.16,202.16,201.25,201.31,240459.0,198.6107,198.6107,197.7167,197.7756,240459.0
2024-09-10 11:55:00,201.33,201.78,201.12,201.27,179567.0,197.7953,198.2374,197.589,197.7363,179567.0
2024-09-10 12:00:00,201.28,201.41,200.61,201.07,268044.0,197.7462,197.8739,197.0879,197.5398,268044.0
2024-09-10 12:05:00,201.14,201.74,200.99,201.67,279230.0,197.6086,198.1981,197.4612,198.1293,279230.0
2024-09-10 12:10:00,201.67,201.74,201.17,201.46,396506.0,198.1293,198.1981,197.6381,197.923,396506.0
2024-09-10 12:15:00,201.46,201.99,201.46,201.61,328661.0,197.923,198.4437,197.923,198.0704,328661.0
2024-09-10 12:20:00,201.61,202.0,201.44,201.85,204882.0,198.0704,198.4535,197.9033,198.3061,204882.0
2024-09-10 12:25:00,201.83,201.94,201.47,201.67,177323.0,198.2865,198.3946,197.9328,198.1293,177323.0
2024-09-10 12:30:00,201.69,201.74,201.47,201.67,126643.0,198.149,198.1981,197.9328,198.1293,126643.0
2024-09-10 12:35:00,201.67,202.16,201.5,201.99,298018.0,198.1293,198.6107,197.9623,198.4437,298018.0
2024-09-10 12:40:00,201.99,202.31,201.67,202.07,207949.0,198.4437,198.7581,198.1293,198.5223,207949.0
2024-09-10 12:45:00,202.06,202.31,201.85,202.22,258142.0,198.5125,198.7581,198.3061,198.6697,258142.0
2024-09-10 12:50:00,202.22,202.31,201.94,202.27,191779.0,198.6697,198.7581,198.3946,198.7188,191779.0
2024-09-10 12:55:00,202.27,202.39,201.85,201.91,139613.0,198.7188,198.8367,198.3061,198.3651,139613.0
2024-09-10 13:00:00,201.89,202.2,201.73,202.04,110745.0,198.3454,198.65,198.1883,198.4928,110745.0
2024-09-10 13:05:00,202.03,202.12,201.87,202.08,106365.0,198.483,198.5714,198.3258,198.5321,106365.0
2024-09-10 13:10:00,202.08,202.23,201.96,202.22,146543.0,198.5321,198.6795,198.4142,198.6697,146543.0
2024-09-10 13:15:00,202.24,203.03,202.24,202.94,310382.0,198.6893,199.4654,198.6893,199.377,310382.0
2024-09-10 13:20:00,202.95,203.24,202.63,203.06,250428.0,199.3868,199.6717,199.0725,199.4949,250428.0
2024-09-10 13:25:00,203.06,203.29,202.86,203.09,148324.0,199.4949,199.7209,199.2984,199.5244,148324.0
2024-09-10 13:30:00,203.12,203.88,203.09,203.86,214230.0,199.5538,200.3005,199.5244,200.2809,214230.0
2024-09-10 13:35:00,203.84,204.13,203.63,204.03,448067.0,200.2612,200.5461,200.0549,200.4479,448067.0
2024-09-10 13:40:00,204.05,204.39,204.0,204.16,224174.0,200.4675,200.8016,200.4184,200.5756,224174.0
2024-09-10 13:45:00,204.14,204.28,203.82,203.91,150751.0,200.5559,200.6935,200.2416,200.33,150751.0
2024-09-10 13:50:00,203.89,204.49,203.89,204.36,120134.0,200.3103,200.8998,200.3103,200.7721,120134.0
2024-09-10 13:55:00,204.34,204.46,204.01,204.08,126873.0,200.7524,200.8703,200.4282,200.497,126873.0
2024-09-10 14:00:00,204.06,204.45,203.85,204.41,141592.0,200.4773,200.8605,200.271,200.8212,141592.0
2024-09-10 14:05:00,204.41,205.11,204.35,205.05,236618.0,200.8212,201.5089,200.7623,201.45,236618.0
2024-09-10 14:10:00,205.1,205.21,204.71,205.01,189287.0,201.4991,201.6072,201.1159,201.4107,189287.0
2024-09-10 14:15:00,205.03,205.3,204.88,205.13,147599.0,201.4303,201.6956,201.2829,201.5286,147599.0
2024-09-10 14:20:00,205.13,205.51,205.13,205.41,311311.0,201.5286,201.9019,201.5286,201.8036,311311.0
2024-09-10 14:25:00,205.41,205.56,205.31,205.35,145567.0,201.8036,201.951,201.7054,201.7447,145567.0
2024-09-10 14:30:00,205.31,205.73,205.13,205.61,129501.0,201.7054,202.118,201.5286,202.0001,129501.0
2024-09-10 14:35:00,205.63,206.18,205.61,205.97,208971.0,202.0198,202.5601,202.0001,202.3538,208971.0
2024-09-10 14:40:00,205.97,206.12,205.55,205.68,323994.0,202.3538,202.5012,201.9412,202.0689,323994.0
2024-09-10 14:45:00,205.71,205.86,205.54,205.63,158108.0,202.0984,202.2457,201.9314,202.0198,158108.0
2024-09-10 14:50:00,205.62,205.96,205.5,205.92,123566.0,202.01,202.344,201.8921,202.3047,123566.0
2024-09-10 14:55:00,205.9,205.94,205.61,205.66,115399.0,202.285,202.3243,202.0001,202.0493,115399.0
2024-09-10 15:00:00,205.66,205.71,205.25,205.56,135203.0,202.0493,202.0984,201.6465,201.951,135203.0
2024-09-10 15:05:00,205.57,205.83,205.47,205.73,139294.0,201.9608,202.2163,201.8626,202.118,139294.0
2024-09-10 15:10:00,205.74,205.87,205.44,205.8,113862.0,202.1279,202.2556,201.8331,202.1868,113862.0
2024-09-10 15:15:00,205.8,205.85,205.05,205.42,186962.0,202.1868,202.2359,201.45,201.8135,186962.0
2024-09-10 15:20:00,205.42,205.82,205.39,205.75,147514.0,201.8135,202.2064,201.784,202.1377,147514.0
2024-09-10 15:25:00,205.74,205.79,205.52,205.7,128644.0,202.1279,202.177,201.9117,202.0886,128644.0
2024-09-10 15:30:00,205.68,205.68,205.37,205.55,119842.0,202.0689,202.0689,201.7643,201.9412,119842.0
2024-09-10 15:35:00,205.55,205.61,205.17,205.25,126132.0,201.9412,202.0001,201.5679,201.6465,126132.0
2024-09-10 15:40:00,205.27,205.5,205.1,205.41,239011.0,201.6661,201.8921,201.4991,201.8036,239011.0
2024-09-10 15:45:00,205.41,205.49,205.07,205.22,168903.0,201.8036,201.8822,201.4696,201.617,168903.0
2024-09-10 15:50:00,205.23,205.66,205.23,205.5,272507.0,201.6268,202.0493,201.6268,201.8921,272507.0
2024-09-10 15:55:00,205.5,205.75,205.28,205.55,769220.0,201.8921,202.1377,201.6759,201.9412,769220.0
2024-09-11 09:30:00,205.53,205.75,202.77,202.99,500667.0,201.9215,202.1377,199.21,199.4261,500667.0
2024-09-11 09:35:00,202.94,204.1,202.94,203.42,185400.0,199.377,200.5166,199.377,199.8486,185400.0
2024-09-11 09:40:00,203.43,204.13,202.78,204.04,187849.0,199.8584,200.5461,199.2198,200.4577,187849.0
2024-09-11 09:45:00,204.08,204.2,203.05,203.4,158428.0,200.497,200.6149,199.4851,199.8289,158428.0
2024-09-11 09:50:00,203.41,203.99,203.25,203.64,160874.0,199.8388,200.4086,199.6816,200.0647,160874.0
2024-09-11 09:55:00,203.61,204.07,203.41,203.6,209992.0,200.0352,200.4872,199.8388,200.0254,209992.0
2024-09-11 10:00:00,203.65,203.65,203.05,203.19,206479.0,200.0745,200.0745,199.4851,199.6226,206479.0
2024-09-11 10:05:00,203.17,203.43,203.02,203.18,112616.0,199.603,199.8584,199.4556,199.6128,112616.0
2024-09-11 10:10:00,203.2,203.3,201.97,202.04,199372.0,199.6324,199.7307,198.424,198.4928,199372.0
2024-09-11 10:15:00,202.04,202.58,201.9,202.07,124583.0,198.4928,199.0233,198.3553,198.5223,124583.0
2024-09-11 10:20:00,202.08,202.45,201.86,201.86,134673.0,198.5321,198.8956,198.316,198.316,134673.0
2024-09-11 10:25:00,201.89,202.42,201.83,202.13,96024.0,198.3454,198.8661,198.2865,198.5812,96024.0
2024-09-11 10:30:00,202.08,202.88,201.91,202.81,105001.0,198.5321,199.3181,198.3651,199.2493,105001.0
2024-09-11 10:35:00,202.85,203.48,202.81,203.46,129396.0,199.2886,199.9075,199.2493,199.8879,129396.0
2024-09-11 10:40:00,203.48,203.5,202.82,202.88,116249.0,199.9075,199.9272,199.2591,199.3181,116249.0
2024-09-11 10:45:00,202.87,203.2,202.61,203.14,83845.0,199.3082,199.6324,199.0528,199.5735,83845.0
2024-09-11 10:50:00,203.14,203.84,203.13,203.79,104164.0,199.5735,200.2612,199.5637,200.2121,104164.0
2024-09-11 10:55:00,203.78,203.99,203.54,203.79,126575.0,200.2023,200.4086,199.9665,200.2121,126575.0
2024-09-11 11:00:00,203.78,204.15,203.61,203.98,87953.0,200.2023,200.5658,200.0352,200.3988,87953.0
2024-09-11 11:05:00,203.99,203.99,203.56,203.78,94859.0,200.4086,200.4086,199.9861,200.2023,94859.0
2024-09-11 11:10:00,203.78,204.32,203.64,204.12,82346.0,200.2023,200.7328,200.0647,200.5363,82346.0
2024-09-11 11:15:00,204.13,204.19,203.81,203.84,69170.0,200.5461,200.6051,200.2317,200.2612,69170.0
2024-09-11 11:20:00,203.8,203.95,203.24,203.47,84418.0,200.2219,200.3693,199.6717,199.8977,84418.0
2024-09-11 11:25:00,203.5,203.73,203.35,203.51,130878.0,199.9272,200.1531,199.7798,199.937,130878.0
2024-09-11 11:30:00,203.5,203.72,203.48,203.55,84713.0,199.9272,200.1433,199.9075,199.9763,84713.0
2024-09-11 11:35:00,203.61,203.89,203.6,203.81,85781.0,200.0352,200.3103,200.0254,200.2317,85781.0
2024-09-11 11:40:00,203.83,204.05,203.75,204.04,74756.0,200.2514,200.4675,200.1728,200.4577,74756.0
2024-09-11 11:45:00,204.05,204.54,204.01,204.45,94882.0,200.4675,200.9489,200.4282,200.8605,94882.0
2024-09-11 11:50:00,204.48,204.88,204.21,204.49,77452.0,200.89,201.2829,200.6247,200.8998,77452.0
2024-09-11 11:55:00,204.48,204.48,204.04,204.29,96929.0,200.89,200.89,200.4577,200.7033,96929.0
2024-09-11 12:00:00,204.3,204.48,204.06,204.37,76322.0,200.7131,200.89,200.4773,200.7819,76322.0
2024-09-11 12:05:00,204.39,204.84,204.39,204.46,64132.0,200.8016,201.2437,200.8016,200.8703,64132.0
2024-09-11 12:10:00,204.52,204.93,204.38,204.84,70394.0,200.9293,201.3321,200.7917,201.2437,70394.0
2024-09-11 12:15:00,204.87,204.9,204.31,204.39,67542.0,201.2731,201.3026,200.723,200.8016,67542.0
2024-09-11 12:20:00,204.41,204.57,204.17,204.55,53147.0,200.8212,200.9784,200.5854,200.9587,53147.0
2024-09-11 12:25:00,204.55,204.62,204.42,204.61,34517.0,200.9587,201.0275,200.831,201.0177,34517.0
2024-09-11 12:30:00,204.62,204.71,204.3,204.67,33566.0,201.0275,201.1159,200.7131,201.0766,33566.0
2024-09-11 12:35:00,204.67,204.86,204.62,204.86,35053.0,201.0766,201.2633,201.0275,201.2633,35053.0
2024-09-11 12:40:00,204.85,205.46,204.83,205.29,101774.0,201.2535,201.8528,201.2338,201.6858,101774.0
2024-09-11 12:45:00,205.29,205.3,205.08,205.21,33861.0,201.6858,201.6956,201.4794,201.6072,33861.0
2024-09-11 12:50:00,205.24,205.3,205.11,205.16,68349.0,201.6366,201.6956,201.5089,201.558,68349.0
2024-09-11 12:55:00,205.16,205.23,205.06,205.2,62300.0,201.558,201.6268,201.4598,201.5973,62300.0
2024-09-11 13:00:00,205.2,205.52,205.18,205.44,147246.0,201.5973,201.9117,201.5777,201.8331,147246.0
2024-09-11 13:05:00,205.42,205.76,205.32,205.62,128777.0,201.8135,202.1475,201.7152,202.01,128777.0
2024-09-11 13:10:00,205.63,206.02,205.61,205.79,89545.0,202.0198,202.4029,202.0001,202.177,89545.0
2024-09-11 13:15:00,205.78,206.05,205.47,206.05,113698.0,202.1671,202.4324,201.8626,202.4324,113698.0
2024-09-11 13:20:00,206.07,206.11,205.1,205.12,55814.0,202.4521,202.4914,201.4991,201.5187,55814.0
2024-09-11 13:25:00,205.16,205.52,205.12,205.43,46007.0,201.558,201.9117,201.5187,201.8233,46007.0
2024-09-11 13:30:00,205.45,205.51,205.27,205.4,50234.0,201.8429,201.9019,201.6661,201.7938,50234.0
2024-09-11 13:35:00,205.4,205.49,205.26,205.41,32028.0,201.7938,201.8822,201.6563,201.8036,32028.0
2024-09-11 13:40:00,205.41,205.52,205.35,205.46,45448.0,201.8036,201.9117,201.7447,201.8528,45448.0
2024-09-11 13:45:00,205.46,205.56,205.25,205.32,51045.0,201.8528,201.951,201.6465,201.7152,51045.0
2024-09-11 13:50:00,205.35,205.7,205.33,205.46,63130.0,201.7447,202.0886,201.725,201.8528,63130.0
2024-09-11 13:55:00,205.45,205.69,205.17,205.68,62649.0,201.8429,202.0787,201.5679,202.0689,62649.0
2024-09-11 14:00:00,205.67,205.67,205.34,205.52,53742.0,202.0591,202.0591,201.7349,201.9117,53742.0
2024-09-11 14:05:00,205.48,205.8,205.41,205.77,51302.0,201.8724,202.1868,201.8036,202.1573,51302.0
2024-09-11 14:10:00,205.78,205.82,205.59,205.65,30334.0,202.1671,202.2064,201.9805,202.0394,30334.0
2024-09-11 14:15:00,205.66,205.7,205.44,205.62,70071.0,202.0493,202.0886,201.8331,202.01,70071.0
2024-09-11 14:20:00,205.58,205.94,205.57,205.9,74760.0,201.9707,202.3243,201.9608,202.285,74760.0
2024-09-11 14:25:00,205.9,206.0,205.79,205.89,63959.0,202.285,202.3833,202.177,202.2752,63959.0
2024-09-11 14:30:00,205.87,206.19,205.83,206.14,55822.0,202.2556,202.57,202.2163,202.5208,55822.0
2024-09-11 14:35:00,206.17,206.33,206.03,206.29,54860.0,202.5503,202.7075,202.4128,202.6682,54860.0
2024-09-11 14:40:00,206.34,206.72,206.26,206.53,104547.0,202.7173,203.0906,202.6387,202.904,104547.0
2024-09-11 14:45:00,206.52,207.07,206.36,206.74,72441.0,202.8942,203.4345,202.737,203.1103,72441.0
2024-09-11 14:50:00,206.74,206.76,206.26,206.26,66617.0,203.1103,203.1299,202.6387,202.6387,66617.0
2024-09-11 14:55:00,206.28,206.59,206.26,206.46,40004.0,202.6584,202.9629,202.6387,202.8352,40004.0
2024-09-11 15:00:00,206.43,206.7,206.38,206.7,47296.0,202.8057,203.071,202.7566,203.071,47296.0
2024-09-11 15:05:00,206.7,206.81,206.6,206.74,70090.0,203.071,203.1791,202.9728,203.1103,70090.0
2024-09-11 15:10:00,206.74,206.95,206.72,206.78,70607.0,203.1103,203.3166,203.0906,203.1496,70607.0
2024-09-11 15:15:00,206.79,207.03,206.77,206.97,67709.0,203.1594,203.3952,203.1398,203.3363,67709.0
2024-09-11 15:20:00,206.98,207.17,206.88,207.15,67282.0,203.3461,203.5327,203.2478,203.5131,67282.0
2024-09-11 15:25:00,207.17,207.48,207.14,207.4,81081.0,203.5327,203.8373,203.5033,203.7587,81081.0
2024-09-11 15:30:00,207.38,207.7,207.31,207.56,77001.0,203.7391,204.0534,203.6703,203.9159,77001.0
2024-09-11 15:35:00,207.56,207.6,207.09,207.11,78668.0,203.9159,203.9552,203.4541,203.4738,78668.0
2024-09-11 15:40:00,207.12,207.2,206.55,206.94,102964.0,203.4836,203.5622,202.9236,203.3068,102964.0
2024-09-11 15:45:00,206.92,207.14,206.79,207.11,115464.0,203.2871,203.5033,203.1594,203.4738,115464.0
2024-09-11 15:50:00,207.09,207.31,206.85,207.24,191042.0,203.4541,203.6703,203.2184,203.6015,191042.0
2024-09-11 15:55:00,207.24,207.59,207.08,207.14,650377.0,203.6015,203.9454,203.4443,203.5033,650377.0
2024-09-12 09:30:00,207.65,208.78,207.14,207.2,207186.0,204.0043,205.1145,203.5033,203.5622,207186.0
2024-09-12 09:35:00,207.2,207.68,206.76,206.94,77095.0,203.5622,204.0338,203.1299,203.3068,77095.0
2024-09-12 09:40:00,206.92,207.28,206.53,206.9,55910.0,203.2871,203.6408,202.904,203.2675,55910.0
2024-09-12 09:45:00,206.83,207.0,204.89,205.42,149080.0,203.1987,203.3657,201.2928,201.8135,149080.0
2024-09-12 09:50:00,205.42,206.34,205.32,205.91,79372.0,201.8135,202.7173,201.7152,202.2949,79372.0
2024-09-12 09:55:00,205.93,206.47,205.85,206.18,55324.0,202.3145,202.845,202.2359,202.5601,55324.0
2024-09-12 10:00:00,206.18,206.22,205.44,205.45,48907.0,202.5601,202.5994,201.8331,201.8429,48907.0
2024-09-12 10:05:00,205.37,205.68,204.94,205.45,99087.0,201.7643,202.0689,201.3419,201.8429,99087.0
2024-09-12 10:10:00,205.45,206.2,205.45,206.03,84456.0,201.8429,202.5798,201.8429,202.4128,84456.0
2024-09-12 10:15:00,206.03,206.38,205.86,206.22,59554.0,202.4128,202.7566,202.2457,202.5994,59554.0
2024-09-12 10:20:00,206.24,206.28,205.8,205.86,34464.0,202.6191,202.6584,202.1868,202.2457,34464.0
2024-09-12 10:25:00,205.88,206.29,205.82,206.29,48520.0,202.2654,202.6682,202.2064,202.6682,48520.0
2024-09-12 10:30:00,206.24,206.76,206.22,206.69,50799.0,202.6191,203.1299,202.5994,203.0612,50799.0
2024-09-12 10:35:00,206.71,206.72,206.17,206.37,30241.0,203.0808,203.0906,202.5503,202.7468,30241.0
2024-09-12 10:40:00,206.37,206.74,206.31,206.74,27428.0,202.7468,203.1103,202.6878,203.1103,27428.0
2024-09-12 10:45:00,206.71,206.9,206.59,206.82,42488.0,203.0808,203.2675,202.9629,203.1889,42488.0
2024-09-12 10:50:00,206.79,206.84,206.36,206.42,32929.0,203.1594,203.2085,202.737,202.7959,32929.0
2024-09-12 10:55:00,206.47,206.81,206.03,206.04,43648.0,202.845,203.1791,202.4128,202.4226,43648.0
2024-09-12 11:00:00,206.04,206.62,205.98,206.59,25207.0,202.4226,202.9924,202.3636,202.9629,25207.0
2024-09-12 11:05:00,206.58,206.66,206.3,206.31,26868.0,202.9531,203.0317,202.678,202.6878,26868.0
2024-09-12 11:10:00,206.3,206.73,206.15,206.69,22043.0,202.678,203.1005,202.5307,203.0612,22043.0
2024-09-12 11:15:00,206.68,206.68,206.25,206.6,29104.0,203.0513,203.0513,202.6289,202.9728,29104.0
2024-09-12 11:20:00,206.54,206.7,206.5,206.66,15103.0,202.9138,203.071,202.8745,203.0317,15103.0
2024-09-12 11:25:00,206.72,206.79,206.36,206.36,28951.0,203.0906,203.1594,202.737,202.737,28951.0
2024-09-12 11:30:00,206.4,206.75,206.28,206.71,27789.0,202.7763,203.1201,202.6584,203.0808,27789.0
2024-09-12 11:35:00,206.71,206.9,206.63,206.75,23768.0,203.0808,203.2675,203.0022,203.1201,23768.0
2024-09-12 11:40:00,206.76,206.89,206.6,206.64,21448.0,203.1299,203.2577,202.9728,203.012,21448.0
2024-09-12 11:45:00,206.7,206.81,206.56,206.73,17751.0,203.071,203.1791,202.9335,203.1005,17751.0
2024-09-12 11:50:00,206.75,206.88,206.65,206.78,31680.0,203.1201,203.2478,203.0219,203.1496,31680.0
2024-09-12 11:55:00,206.81,206.86,206.61,206.76,26292.0,203.1791,203.2282,202.9826,203.1299,26292.0
2024-09-12 12:00:00,206.77,206.83,206.45,206.52,46754.0,203.1398,203.1987,202.8254,202.8942,46754.0
2024-09-12 12:05:00,206.54,206.58,206.29,206.55,26054.0,202.9138,202.9531,202.6682,202.9236,26054.0
2024-09-12 12:10:00,206.53,206.59,206.35,206.39,38004.0,202.904,202.9629,202.7271,202.7664,38004.0
2024-09-12 12:15:00,206.34,206.34,206.19,206.23,29175.0,202.7173,202.7173,202.57,202.6092,29175.0
2024-09-12 12:20:00,206.26,206.47,206.18,206.19,23153.0,202.6387,202.845,202.5601,202.57,23153.0
2024-09-12 12:25:00,206.23,206.37,206.08,206.08,28312.0,202.6092,202.7468,202.4619,202.4619,28312.0
2024-09-12 12:30:00,206.07,206.21,206.02,206.16,26815.0,202.4521,202.5896,202.4029,202.5405,26815.0
2024-09-12 12:35:00,206.17,206.37,206.15,206.16,27862.0,202.5503,202.7468,202.5307,202.5405,27862.0
2024-09-12 12:40:00,206.12,206.36,206.09,206.22,22978.0,202.5012,202.737,202.4717,202.5994,22978.0
2024-09-12 12:45:00,206.23,206.3,206.07,206.2,19507.0,202.6092,202.678,202.4521,202.5798,19507.0
2024-09-12 12:50:00,206.22,206.67,206.22,206.57,37327.0,202.5994,203.0415,202.5994,202.9433,37327.0
2024-09-12 12:55:00,206.59,206.9,206.43,206.7,20169.0,202.9629,203.2675,202.8057,203.071,20169.0
2024-09-12 13:00:00,206.69,206.87,206.65,206.67,28830.0,203.0612,203.238,203.0219,203.0415,28830.0
2024-09-12 13:05:00,206.69,206.82,206.67,206.75,27206.0,203.0612,203.1889,203.0415,203.1201,27206.0
2024-09-12 13:10:00,206.76,206.85,206.58,206.7,19192.0,203.1299,203.2184,202.9531,203.071,19192.0
2024-09-12 13:15:00,206.72,206.84,206.53,206.53,23285.0,203.0906,203.2085,202.904,202.904,23285.0
2024-09-12 13:20:00,206.52,206.86,206.47,206.78,32044.0,202.8942,203.2282,202.845,203.1496,32044.0
2024-09-12 13:25:00,206.83,206.85,206.73,206.83,18460.0,203.1987,203.2184,203.1005,203.1987,18460.0
2024-09-12 13:30:00,206.84,207.04,206.8,206.97,25437.0,203.2085,203.405,203.1692,203.3363,25437.0
2024-09-12 13:35:00,207.0,207.02,206.79,207.0,28362.0,203.3657,203.3854,203.1594,203.3657,28362.0
2024-09-12 13:40:00,207.02,207.06,206.9,206.94,27010.0,203.3854,203.4247,203.2675,203.3068,27010.0
2024-09-12 13:45:00,206.94,207.1,206.84,206.9,39932.0,203.3068,203.464,203.2085,203.2675,39932.0
2024-09-12 13:50:00,206.91,207.02,206.8,206.97,27180.0,203.2773,203.3854,203.1692,203.3363,27180.0
2024-09-12 13:55:00,206.98,207.02,206.78,206.83,25183.0,203.3461,203.3854,203.1496,203.1987,25183.0
2024-09-12 14:00:00,206.83,206.99,206.65,206.67,23916.0,203.1987,203.3559,203.0219,203.0415,23916.0
2024-09-12 14:05:00,206.62,206.66,205.42,205.48,87111.0,202.9924,203.0317,201.8135,201.8724,87111.0
2024-09-12 14:10:00,205.62,206.37,205.62,206.11,100542.0,202.01,202.7468,202.01,202.4914,100542.0
2024-09-12 14:15:00,206.14,206.27,205.66,205.92,38537.0,202.5208,202.6485,202.0493,202.3047,38537.0
2024-09-12 14:20:00,205.93,206.71,205.8,206.69,68838.0,202.3145,203.0808,202.1868,203.0612,68838.0
2024-09-12 14:25:00,206.69,206.99,206.66,206.98,56831.0,203.0612,203.3559,203.0317,203.3461,56831.0
2024-09-12 14:30:00,207.0,207.08,206.74,207.06,53964.0,203.3657,203.4443,203.1103,203.4247,53964.0
2024-09-12 14:35:00,207.06,207.21,206.77,207.0,68829.0,203.4247,203.572,203.1398,203.3657,68829.0
2024-09-12 14:40:00,207.01,207.05,206.84,206.96,28504.0,203.3756,203.4149,203.2085,203.3264,28504.0
2024-09-12 14:45:00,206.95,206.96,206.62,206.67,29663.0,203.3166,203.3264,202.9924,203.0415,29663.0
2024-09-12 14:50:00,206.69,206.75,205.79,206.33,63910.0,203.0612,203.1201,202.177,202.7075,63910.0
2024-09-12 14:55:00,206.35,206.61,206.34,206.54,70129.0,202.7271,202.9826,202.7173,202.9138,70129.0
2024-09-12 15:00:00,206.52,206.61,206.34,206.4,36645.0,202.8942,202.9826,202.7173,202.7763,36645.0
2024-09-12 15:05:00,206.41,206.56,206.06,206.2,46972.0,202.7861,202.9335,202.4422,202.5798,46972.0
2024-09-12 15:10:00,206.19,206.37,206.06,206.31,44084.0,202.57,202.7468,202.4422,202.6878,44084.0
2024-09-12 15:15:00,206.3,206.4,206.13,206.18,36217.0,202.678,202.7763,202.511,202.5601,36217.0
2024-09-12 15:20:00,206.16,206.18,206.0,206.07,43924.0,202.5405,202.5601,202.3833,202.4521,43924.0
2024-09-12 15:25:00,206.08,206.24,205.97,206.09,59187.0,202.4619,202.6191,202.3538,202.4717,59187.0
2024-09-12 15:30:00,206.04,206.04,205.8,205.9,64935.0,202.4226,202.4226,202.1868,202.285,64935.0
2024-09-12 15:35:00,205.9,206.26,205.89,206.09,96285.0,202.285,202.6387,202.2752,202.4717,96285.0
2024-09-12 15:40:00,206.08,206.12,205.8,206.03,67193.0,202.4619,202.5012,202.1868,202.4128,67193.0
2024-09-12 15:45:00,206.03,206.12,205.56,205.59,103684.0,202.4128,202.5012,201.951,201.9805,103684.0
2024-09-12 15:50:00,205.61,206.3,205.61,206.3,150558.0,202.0001,202.678,202.0001,202.678,150558.0
2024-09-12 15:55:00,206.3,206.79,206.24,206.7,465233.0,202.678,203.1594,202.6191,203.071,465233.0
2024-09-13 09:30:00,206.86,207.61,206.34,207.61,321048.0,203.2282,203.965,202.7173,203.965,321048.0
2024-09-13 09:35:00,207.63,207.85,206.74,207.0,117799.0,203.9847,204.2008,203.1103,203.3657,117799.0
2024-09-13 09:40:00,206.99,207.05,206.24,206.6,112795.0,203.3559,203.4149,202.6191,202.9728,112795.0
2024-09-13 09:45:00,206.65,207.13,206.55,207.07,73567.0,203.0219,203.4934,202.9236,203.4345,73567.0
2024-09-13 09:50:00,207.03,207.21,206.46,206.59,91300.0,203.3952,203.572,202.8352,202.9629,91300.0
2024-09-13 09:55:00,206.63,207.1,206.63,207.1,78347.0,203.0022,203.464,203.0022,203.464,78347.0
2024-09-13 10:00:00,207.1,207.21,206.57,206.9,114452.0,203.464,203.572,202.9433,203.2675,114452.0
2024-09-13 10:05:00,206.94,206.97,205.99,206.04,128251.0,203.3068,203.3363,202.3735,202.4226,128251.0
2024-09-13 10:10:00,206.05,206.57,205.83,205.98,101916.0,202.4324,202.9433,202.2163,202.3636,101916.0
2024-09-13 10:15:00,205.98,206.15,205.58,205.96,86635.0,202.3636,202.5307,201.9707,202.344,86635.0
2024-09-13 10:20:00,206.04,206.18,205.54,206.18,94742.0,202.4226,202.5601,201.9314,202.5601,94742.0
2024-09-13 10:25:00,206.25,206.37,206.03,206.03,77652.0,202.6289,202.7468,202.4128,202.4128,77652.0
2024-09-13 10:30:00,206.07,206.24,205.72,206.01,59261.0,202.4521,202.6191,202.1082,202.3931,59261.0
2024-09-13 10:35:00,205.98,206.5,205.82,206.39,42184.0,202.3636,202.8745,202.2064,202.7664,42184.0
2024-09-13 10:40:00,206.41,206.79,206.28,206.58,81442.0,202.7861,203.1594,202.6584,202.9531,81442.0
2024-09-13 10:45:00,206.57,206.58,206.06,206.11,55984.0,202.9433,202.9531,202.4422,202.4914,55984.0
2024-09-13 10:50:00,206.13,206.17,205.84,205.84,43447.0,202.511,202.5503,202.2261,202.2261,43447.0
2024-09-13 10:55:00,205.84,206.0,205.36,205.7,61240.0,202.2261,202.3833,201.7545,202.0886,61240.0
2024-09-13 11:00:00,205.67,205.76,205.41,205.66,43007.0,202.0591,202.1475,201.8036,202.0493,43007.0
2024-09-13 11:05:00,205.7,205.79,205.38,205.53,40853.0,202.0886,202.177,201.7742,201.9215,40853.0
2024-09-13 11:10:00,205.53,205.74,205.42,205.44,62310.0,201.9215,202.1279,201.8135,201.8331,62310.0
2024-09-13 11:15:00,205.44,205.75,205.44,205.59,92970.0,201.8331,202.1377,201.8331,201.9805,92970.0
2024-09-13 11:20:00,205.59,205.81,205.54,205.79,50352.0,201.9805,202.1966,201.9314,202.177,50352.0
2024-09-13 11:25:00,205.76,205.76,205.44,205.59,48485.0,202.1475,202.1475,201.8331,201.9805,48485.0
2024-09-13 11:30:00,205.59,205.67,205.41,205.43,35829.0,201.9805,202.0591,201.8036,201.8233,35829.0
2024-09-13 11:35:00,205.43,205.55,205.32,205.39,62368.0,201.8233,201.9412,201.7152,201.784,62368.0
2024-09-13 11:40:00,205.41,205.61,205.38,205.47,49389.0,201.8036,202.0001,201.7742,201.8626,49389.0
2024-09-13 11:45:00,205.46,205.57,205.26,205.33,88968.0,201.8528,201.9608,201.6563,201.725,88968.0
2024-09-13 11:50:00,205.33,205.35,205.05,205.07,107024.0,201.725,201.7447,201.45,201.4696,107024.0
2024-09-13 11:55:00,205.07,205.31,205.03,205.23,84916.0,201.4696,201.7054,201.4303,201.6268,84916.0
2024-09-13 12:00:00,205.23,205.31,204.86,204.87,124681.0,201.6268,201.7054,201.2633,201.2731,124681.0
2024-09-13 12:05:00,204.86,204.95,204.56,204.61,130449.0,201.2633,201.3517,200.9686,201.0177,130449.0
2024-09-13 12:10:00,204.63,204.65,203.93,204.03,199229.0,201.0373,201.057,200.3496,200.4479,199229.0
2024-09-13 12:15:00,204.05,204.17,203.78,203.9,192137.0,200.4675,200.5854,200.2023,200.3202,192137.0
2024-09-13 12:20:00,203.9,204.32,203.9,203.98,79100.0,200.3202,200.7328,200.3202,200.3988,79100.0
2024-09-13 12:25:00,204.01,204.13,203.84,204.1,61475.0,200.4282,200.5461,200.2612,200.5166,61475.0
2024-09-13 12:30:00,204.07,204.1,203.12,203.36,143411.0,200.4872,200.5166,199.5538,199.7896,143411.0
2024-09-13 12:35:00,203.34,203.56,203.07,203.22,96090.0,199.77,199.9861,199.5047,199.6521,96090.0
2024-09-13 12:40:00,203.23,203.38,203.02,203.33,93247.0,199.6619,199.8093,199.4556,199.7602,93247.0
2024-09-13 12:45:00,203.37,203.54,203.16,203.21,75928.0,199.7995,199.9665,199.5931,199.6423,75928.0
2024-09-13 12:50:00,203.2,203.58,203.15,203.38,66539.0,199.6324,200.0058,199.5833,199.8093,66539.0
2024-09-13 12:55:00,203.39,203.6,203.2,203.26,110830.0,199.8191,200.0254,199.6324,199.6914,110830.0
2024-09-13 13:00:00,203.26,203.66,203.25,203.61,68079.0,199.6914,200.0844,199.6816,200.0352,68079.0
2024-09-13 13:05:00,203.61,203.81,203.44,203.59,61222.0,200.0352,200.2317,199.8682,200.0156,61222.0
2024-09-13 13:10:00,203.59,203.71,203.37,203.51,61573.0,200.0156,200.1335,199.7995,199.937,61573.0
2024-09-13 13:15:00,203.51,204.06,203.44,203.88,55548.0,199.937,200.4773,199.8682,200.3005,55548.0
2024-09-13 13:20:00,203.85,204.4,203.79,204.06,54293.0,200.271,200.8114,200.2121,200.4773,54293.0
2024-09-13 13:25:00,204.06,204.62,204.06,204.58,58497.0,200.4773,201.0275,200.4773,200.9882,58497.0
2024-09-13 13:30:00,204.61,204.65,204.29,204.54,55056.0,201.0177,201.057,200.7033,200.9489,55056.0
2024-09-13 13:35:00,204.54,204.77,204.33,204.57,52351.0,200.9489,201.1749,200.7426,200.9784,52351.0
2024-09-13 13:40:00,204.55,204.85,204.46,204.73,47700.0,200.9587,201.2535,200.8703,201.1356,47700.0
2024-09-13 13:45:00,204.72,204.94,204.58,204.77,43911.0,201.1258,201.3419,200.9882,201.1749,43911.0
2024-09-13 13:50:00,204.78,204.79,204.38,204.63,52513.0,201.1847,201.1945,200.7917,201.0373,52513.0
2024-09-13 13:55:00,204.61,204.62,204.26,204.34,71422.0,201.0177,201.0275,200.6738,200.7524,71422.0
2024-09-13 14:00:00,204.36,204.36,203.98,204.19,61066.0,200.7721,200.7721,200.3988,200.6051,61066.0
2024-09-13 14:05:00,204.21,204.76,204.18,204.67,51190.0,200.6247,201.1651,200.5952,201.0766,51190.0
2024-09-13 14:10:00,204.67,204.67,204.4,204.43,43593.0,201.0766,201.0766,200.8114,200.8409,43593.0
2024-09-13 14:15:00,204.45,204.51,204.32,204.44,36936.0,200.8605,200.9194,200.7328,200.8507,36936.0
2024-09-13 14:20:00,204.41,204.45,203.97,203.97,65592.0,200.8212,200.8605,200.3889,200.3889,65592.0
2024-09-13 14:25:00,203.93,204.01,203.81,203.87,53982.0,200.3496,200.4282,200.2317,200.2907,53982.0
2024-09-13 14:30:00,203.87,204.16,203.72,204.13,44324.0,200.2907,200.5756,200.1433,200.5461,44324.0
2024-09-13 14:35:00,204.18,204.18,204.02,204.04,37314.0,200.5952,200.5952,200.438,200.4577,37314.0
2024-09-13 14:40:00,204.06,204.3,203.92,204.17,45795.0,200.4773,200.7131,200.3398,200.5854,45795.0
2024-09-13 14:45:00,204.22,204.42,204.01,204.13,24952.0,200.6345,200.831,200.4282,200.5461,24952.0
2024-09-13 14:50:00,204.09,204.23,204.0,204.14,32649.0,200.5068,200.6444,200.4184,200.5559,32649.0
2024-09-13 14:55:00,204.13,204.3,204.1,204.23,39634.0,200.5461,200.7131,200.5166,200.6444,39634.0
2024-09-13 15:00:00,204.23,204.23,204.06,204.08,28971.0,200.6444,200.6444,200.4773,200.497,28971.0
2024-09-13 15:05:00,204.08,204.45,204.08,204.42,81685.0,200.497,200.8605,200.497,200.831,81685.0
2024-09-13 15:10:00,204.42,204.56,204.33,204.48,44843.0,200.831,200.9686,200.7426,200.89,44843.0
2024-09-13 15:15:00,204.47,204.62,204.43,204.46,54604.0,200.8801,201.0275,200.8409,200.8703,54604.0
2024-09-13 15:20:00,204.46,204.53,204.17,204.45,42291.0,200.8703,200.9391,200.5854,200.8605,42291.0
2024-09-13 15:25:00,204.42,204.52,204.31,204.49,43205.0,200.831,200.9293,200.723,200.8998,43205.0
2024-09-13 15:30:00,204.51,204.94,204.48,204.9,105073.0,200.9194,201.3419,200.89,201.3026,105073.0
2024-09-13 15:35:00,204.89,204.91,204.47,204.55,85559.0,201.2928,201.3124,200.8801,200.9587,85559.0
2024-09-13 15:40:00,204.58,204.87,204.57,204.72,89744.0,200.9882,201.2731,200.9784,201.1258,89744.0
2024-09-13 15:45:00,204.7,204.85,204.53,204.57,106730.0,201.1061,201.2535,200.9391,200.9784,106730.0
2024-09-13 15:50:00,204.53,204.63,204.38,204.48,152157.0,200.9391,201.0373,200.7917,200.89,152157.0
2024-09-13 15:55:00,204.46,204.55,204.26,204.38,430914.0,200.8703,200.9587,200.6738,200.7917,430914.0
2024-09-16 09:30:00,205.83,207.68,205.83,207.46,315987.0,202.2163,204.0338,202.2163,203.8177,315987.0
2024-09-16 09:35:00,207.4,207.55,206.74,206.93,146754.0,203.7587,203.9061,203.1103,203.297,146754.0
2024-09-16 09:40:00,206.95,207.07,206.18,206.33,89246.0,203.3166,203.4345,202.5601,202.7075,89246.0
2024-09-16 09:45:00,206.32,206.66,205.89,206.66,133781.0,202.6977,203.0317,202.2752,203.0317,133781.0
2024-09-16 09:50:00,206.59,207.24,206.58,206.98,89346.0,202.9629,203.6015,202.9531,203.3461,89346.0
2024-09-16 09:55:00,207.0,207.0,206.78,206.8,81666.0,203.3657,203.3657,203.1496,203.1692,81666.0
2024-09-16 10:00:00,206.83,206.89,206.41,206.63,41801.0,203.1987,203.2577,202.7861,203.0022,41801.0
2024-09-16 10:05:00,206.66,206.9,206.62,206.71,39703.0,203.0317,203.2675,202.9924,203.0808,39703.0
2024-09-16 10:10:00,206.71,206.83,206.48,206.64,35666.0,203.0808,203.1987,202.8549,203.012,35666.0
2024-09-16 10:15:00,206.68,206.94,206.63,206.91,46031.0,203.0513,203.3068,203.0022,203.2773,46031.0
2024-09-16 10:20:00,206.91,206.96,206.63,206.68,44967.0,203.2773,203.3264,203.0022,203.0513,44967.0
2024-09-16 10:25:00,206.77,206.77,206.16,206.55,24543.0,203.1398,203.1398,202.5405,202.9236,24543.0
2024-09-16 10:30:00,206.51,206.55,205.88,206.01,47909.0,202.8843,202.9236,202.2654,202.3931,47909.0
2024-09-16 10:35:00,206.04,206.6,205.91,206.5,50750.0,202.4226,202.9728,202.2949,202.8745,50750.0
2024-09-16 10:40:00,206.48,206.61,206.33,206.57,24754.0,202.8549,202.9826,202.7075,202.9433,24754.0
2024-09-16 10:45:00,206.58,206.63,206.3,206.49,26259.0,202.9531,203.0022,202.678,202.8647,26259.0
2024-09-16 10:50:00,206.39,206.53,206.14,206.18,22920.0,202.7664,202.904,202.5208,202.5601,22920.0
2024-09-16 10:55:00,206.19,206.57,206.16,206.56,20204.0,202.57,202.9433,202.5405,202.9335,20204.0
2024-09-16 11:00:00,206.56,206.59,206.36,206.54,22591.0,202.9335,202.9629,202.737,202.9138,22591.0
2024-09-16 11:05:00,206.57,206.67,206.49,206.5,26889.0,202.9433,203.0415,202.8647,202.8745,26889.0
2024-09-16 11:10:00,206.5,206.5,206.04,206.06,33056.0,202.8745,202.8745,202.4226,202.4422,33056.0
2024-09-16 11:15:00,206.04,206.07,205.84,205.95,47089.0,202.4226,202.4521,202.2261,202.3342,47089.0
2024-09-16 11:20:00,205.93,206.04,205.79,205.92,28498.0,202.3145,202.4226,202.177,202.3047,28498.0
2024-09-16 11:25:00,205.94,206.11,205.59,205.77,31521.0,202.3243,202.4914,201.9805,202.1573,31521.0
2024-09-16 11:30:00,205.77,206.06,205.73,206.01,32964.0,202.1573,202.4422,202.118,202.3931,32964.0
2024-09-16 11:35:00,206.03,206.25,206.0,206.22,43952.0,202.4128,202.6289,202.3833,202.5994,43952.0
2024-09-16 11:40:00,206.21,206.32,206.02,206.21,25406.0,202.5896,202.6977,202.4029,202.5896,25406.0
2024-09-16 11:45:00,206.19,206.36,206.03,206.24,20186.0,202.57,202.737,202.4128,202.6191,20186.0
2024-09-16 11:50:00,206.26,206.81,206.23,206.78,65064.0,202.6387,203.1791,202.6092,203.1496,65064.0
2024-09-16 11:55:00,206.81,206.86,206.67,206.82,14942.0,203.1791,203.2282,203.0415,203.1889,14942.0
2024-09-16 12:00:00,206.75,206.89,206.73,206.79,27181.0,203.1201,203.2577,203.1005,203.1594,27181.0
2024-09-16 12:05:00,206.79,206.9,206.72,206.74,19063.0,203.1594,203.2675,203.0906,203.1103,19063.0
2024-09-16 12:10:00,206.74,207.01,206.74,206.87,42170.0,203.1103,203.3756,203.1103,203.238,42170.0
2024-09-16 12:15:00,206.86,207.17,206.85,207.17,35059.0,203.2282,203.5327,203.2184,203.5327,35059.0
2024-09-16 12:20:00,207.18,207.33,207.04,207.06,35462.0,203.5426,203.6899,203.405,203.4247,35462.0
2024-09-16 12:25:00,207.04,207.22,206.99,207.08,51773.0,203.405,203.5819,203.3559,203.4443,51773.0
2024-09-16 12:30:00,207.06,207.14,206.86,207.13,24421.0,203.4247,203.5033,203.2282,203.4934,24421.0
2024-09-16 12:35:00,207.1,207.43,207.05,207.32,99455.0,203.464,203.7882,203.4149,203.6801,99455.0
2024-09-16 12:40:00,207.34,207.41,207.26,207.32,18121.0,203.6998,203.7685,203.6212,203.6801,18121.0
2024-09-16 12:45:00,207.32,207.46,207.24,207.46,33491.0,203.6801,203.8177,203.6015,203.8177,33491.0
2024-09-16 12:50:00,207.44,207.44,207.27,207.42,14220.0,203.798,203.798,203.631,203.7784,14220.0
2024-09-16 12:55:00,207.42,207.46,207.38,207.41,16568.0,203.7784,203.8177,203.7391,203.7685,16568.0
2024-09-16 13:00:00,207.42,207.44,206.91,206.98,91392.0,203.7784,203.798,203.2773,203.3461,91392.0
2024-09-16 13:05:00,206.98,207.06,206.73,207.0,24212.0,203.3461,203.4247,203.1005,203.3657,24212.0
2024-09-16 13:10:00,207.01,207.13,206.79,206.85,16132.0,203.3756,203.4934,203.1594,203.2184,16132.0
2024-09-16 13:15:00,206.89,207.24,206.89,207.09,29303.0,203.2577,203.6015,203.2577,203.4541,29303.0
2024-09-16 13:20:00,207.09,207.22,207.06,207.18,16643.0,203.4541,203.5819,203.4247,203.5426,16643.0
2024-09-16 13:25:00,207.18,207.18,206.98,207.13,14231.0,203.5426,203.5426,203.3461,203.4934,14231.0
2024-09-16 13:30:00,207.13,207.15,206.98,207.12,14885.0,203.4934,203.5131,203.3461,203.4836,14885.0
2024-09-16 13:35:00,207.12,207.3,207.09,207.25,85988.0,203.4836,203.6605,203.4541,203.6113,85988.0
2024-09-16 13:40:00,207.25,207.28,207.02,207.02,30816.0,203.6113,203.6408,203.3854,203.3854,30816.0
2024-09-16 13:45:00,207.02,207.07,206.82,206.99,14877.0,203.3854,203.4345,203.1889,203.3559,14877.0
2024-09-16 13:50:00,206.99,207.13,206.87,207.1,19163.0,203.3559,203.4934,203.238,203.464,19163.0
2024-09-16 13:55:00,207.06,207.27,207.06,207.26,11383.0,203.4247,203.631,203.4247,203.6212,11383.0
2024-09-16 14:00:00,207.25,207.3,207.16,207.25,32288.0,203.6113,203.6605,203.5229,203.6113,32288.0
2024-09-16 14:05:00,207.22,207.31,207.19,207.27,15682.0,203.5819,203.6703,203.5524,203.631,15682.0
2024-09-16 14:10:00,207.29,207.32,207.21,207.25,17023.0,203.6506,203.6801,203.572,203.6113,17023.0
2024-09-16 14:15:00,207.25,207.37,207.21,207.36,20419.0,203.6113,203.7292,203.572,203.7194,20419.0
2024-09-16 14:20:00,207.36,207.37,207.23,207.27,16636.0,203.7194,203.7292,203.5917,203.631,16636.0
2024-09-16 14:25:00,207.25,207.31,207.18,207.26,15612.0,203.6113,203.6703,203.5426,203.6212,15612.0
2024-09-16 14:30:00,207.26,207.32,207.21,207.25,20935.0,203.6212,203.6801,203.572,203.6113,20935.0
2024-09-16 14:35:00,207.25,207.3,207.12,207.26,18708.0,203.6113,203.6605,203.4836,203.6212,18708.0
2024-09-16 14:40:00,207.26,207.29,207.17,207.28,17704.0,203.6212,203.6506,203.5327,203.6408,17704.0
2024-09-16 14:45:00,207.27,207.29,207.15,207.25,20400.0,203.631,203.6506,203.5131,203.6113,20400.0
2024-09-16 14:50:00,207.26,207.43,207.26,207.34,30881.0,203.6212,203.7882,203.6212,203.6998,30881.0
2024-09-16 14:55:00,207.35,207.78,207.35,207.78,60040.0,203.7096,204.132,203.7096,204.132,60040.0
2024-09-16 15:00:00,207.79,207.92,207.74,207.89,28552.0,204.1419,204.2696,204.0927,204.2401,28552.0
2024-09-16 15:05:00,207.89,208.1,207.84,208.06,21830.0,204.2401,204.4464,204.191,204.4071,21830.0
2024-09-16 15:10:00,208.02,208.02,207.88,207.97,19216.0,204.3678,204.3678,204.2303,204.3187,19216.0
2024-09-16 15:15:00,207.97,207.99,207.87,207.91,31904.0,204.3187,204.3383,204.2205,204.2598,31904.0
2024-09-16 15:20:00,207.89,207.95,207.69,207.71,27973.0,204.2401,204.2991,204.0436,204.0633,27973.0
2024-09-16 15:25:00,207.72,207.84,207.58,207.78,26664.0,204.0731,204.191,203.9355,204.132,26664.0
2024-09-16 15:30:00,207.8,207.85,207.68,207.71,40814.0,204.1517,204.2008,204.0338,204.0633,40814.0
2024-09-16 15:35:00,207.7,207.87,207.62,207.67,50464.0,204.0534,204.2205,203.9748,204.024,50464.0
2024-09-16 15:40:00,207.69,207.7,207.46,207.6,51457.0,204.0436,204.0534,203.8177,203.9552,51457.0
2024-09-16 15:45:00,207.6,207.64,207.42,207.47,56170.0,203.9552,203.9945,203.7784,203.8275,56170.0
2024-09-16 15:50:00,207.47,207.83,207.38,207.68,94140.0,203.8275,204.1812,203.7391,204.0338,94140.0
2024-09-16 15:55:00,207.66,208.21,207.58,207.93,449174.0,204.0141,204.5545,203.9355,204.2794,449174.0
2024-09-17 09:30:00,207.73,208.98,207.71,208.48,228447.0,204.0829,205.311,204.0633,204.8197,228447.0
2024-09-17 09:35:00,208.45,208.76,208.25,208.43,83229.0,204.7903,205.0948,204.5938,204.7706,83229.0
2024-09-17 09:40:00,208.37,208.49,207.66,208.48,127601.0,204.7117,204.8296,204.0141,204.8197,127601.0
2024-09-17 09:45:00,208.53,208.67,207.78,207.82,73286.0,204.8689,205.0064,204.132,204.1713,73286.0
2024-09-17 09:50:00,207.91,208.17,207.7,207.92,51329.0,204.2598,204.5152,204.0534,204.2696,51329.0
2024-09-17 09:55:00,207.94,208.33,207.87,207.97,82421.0,204.2892,204.6724,204.2205,204.3187,82421.0
2024-09-17 10:00:00,207.99,208.12,207.77,208.05,42442.0,204.3383,204.4661,204.1222,204.3973,42442.0
2024-09-17 10:05:00,208.06,208.45,207.94,208.24,40356.0,204.4071,204.7903,204.2892,204.584,40356.0
2024-09-17 10:10:00,208.28,208.57,208.18,208.25,61454.0,204.6233,204.9082,204.525,204.5938,61454.0
2024-09-17 10:15:00,208.28,208.76,208.27,208.75,29223.0,204.6233,205.0948,204.6134,205.085,29223.0
2024-09-17 10:20:00,208.77,209.1,208.76,209.04,85441.0,205.1047,205.4289,205.0948,205.3699,85441.0
2024-09-17 10:25:00,209.1,209.13,208.73,208.85,38331.0,205.4289,205.4583,205.0654,205.1832,38331.0
2024-09-17 10:30:00,208.85,208.99,208.69,208.78,40835.0,205.1832,205.3208,205.0261,205.1145,40835.0
2024-09-17 10:35:00,208.76,208.85,208.51,208.68,45745.0,205.0948,205.1832,204.8492,205.0162,45745.0
2024-09-17 10:40:00,208.68,208.86,208.46,208.47,66661.0,205.0162,205.1931,204.8001,204.8099,66661.0
2024-09-17 10:45:00,208.45,208.76,208.44,208.73,38751.0,204.7903,205.0948,204.7804,205.0654,38751.0
2024-09-17 10:50:00,208.72,208.94,208.68,208.74,28342.0,205.0555,205.2717,205.0162,205.0752,28342.0
2024-09-17 10:55:00,208.77,208.79,208.19,208.32,38616.0,205.1047,205.1243,204.5348,204.6626,38616.0
2024-09-17 11:00:00,208.38,208.68,208.29,208.48,43939.0,204.7215,205.0162,204.6331,204.8197,43939.0
2024-09-17 11:05:00,208.5,208.9,208.5,208.86,26794.0,204.8394,205.2324,204.8394,205.1931,26794.0
2024-09-17 11:10:00,208.84,208.93,208.73,208.86,23651.0,205.1734,205.2618,205.0654,205.1931,23651.0
2024-09-17 11:15:00,208.89,209.24,208.87,209.11,44745.0,205.2225,205.5664,205.2029,205.4387,44745.0
2024-09-17 11:20:00,209.11,209.17,208.93,209.09,51509.0,205.4387,205.4976,205.2618,205.419,51509.0
2024-09-17 11:25:00,209.08,209.19,208.86,209.06,31497.0,205.4092,205.5173,205.1931,205.3896,31497.0
2024-09-17 11:30:00,209.07,209.46,209.06,209.37,42293.0,205.3994,205.7825,205.3896,205.6941,42293.0
2024-09-17 11:35:00,209.38,209.78,209.36,209.75,58297.0,205.7039,206.0969,205.6843,206.0674,58297.0
2024-09-17 11:40:00,209.76,209.93,209.65,209.72,106483.0,206.0773,206.2443,205.9692,206.038,106483.0
2024-09-17 11:45:00,209.77,209.86,209.53,209.64,31698.0,206.0871,206.1755,205.8513,205.9594,31698.0
2024-09-17 11:50:00,209.61,209.65,209.42,209.54,21736.0,205.9299,205.9692,205.7432,205.8611,21736.0
2024-09-17 11:55:00,209.55,209.63,209.07,209.07,25447.0,205.871,205.9496,205.3994,205.3994,25447.0
2024-09-17 12:00:00,209.06,209.07,208.77,208.94,36388.0,205.3896,205.3994,205.1047,205.2717,36388.0
2024-09-17 12:05:00,208.95,209.05,208.8,208.8,43061.0,205.2815,205.3797,205.1341,205.1341,43061.0
2024-09-17 12:10:00,208.84,209.08,208.67,209.02,112939.0,205.1734,205.4092,205.0064,205.3503,112939.0
2024-09-17 12:15:00,209.03,209.59,208.97,209.15,98038.0,205.3601,205.9103,205.3011,205.478,98038.0
2024-09-17 12:20:00,209.2,209.45,209.07,209.45,39002.0,205.5271,205.7727,205.3994,205.7727,39002.0
2024-09-17 12:25:00,209.44,209.62,209.3,209.53,28897.0,205.7629,205.9397,205.6253,205.8513,28897.0
2024-09-17 12:30:00,209.54,209.69,209.44,209.55,62825.0,205.8611,206.0085,205.7629,205.871,62825.0
2024-09-17 12:35:00,209.53,209.61,209.19,209.35,62955.0,205.8513,205.9299,205.5173,205.6745,62955.0
2024-09-17 12:40:00,209.38,209.43,208.81,208.93,43624.0,205.7039,205.7531,205.144,205.2618,43624.0
2024-09-17 12:45:00,208.93,208.93,208.04,208.08,46524.0,205.2618,205.2618,204.3875,204.4268,46524.0
2024-09-17 12:50:00,208.01,208.38,207.83,208.27,42394.0,204.358,204.7215,204.1812,204.6134,42394.0
2024-09-17 12:55:00,208.29,208.78,208.26,208.39,63045.0,204.6331,205.1145,204.6036,204.7313,63045.0
2024-09-17 13:00:00,208.41,208.73,208.33,208.34,26175.0,204.751,205.0654,204.6724,204.6822,26175.0
2024-09-17 13:05:00,208.38,208.47,208.21,208.23,22518.0,204.7215,204.8099,204.5545,204.5741,22518.0
2024-09-17 13:10:00,208.26,208.37,207.98,208.27,23926.0,204.6036,204.7117,204.3285,204.6134,23926.0
2024-09-17 13:15:00,208.23,208.26,208.04,208.19,21816.0,204.5741,204.6036,204.3875,204.5348,21816.0
2024-09-17 13:20:00,208.22,208.31,208.11,208.18,18638.0,204.5643,204.6527,204.4562,204.525,18638.0
2024-09-17 13:25:00,208.25,208.26,207.83,207.9,33089.0,204.5938,204.6036,204.1812,204.2499,33089.0
2024-09-17 13:30:00,207.9,208.11,207.9,208.01,36169.0,204.2499,204.4562,204.2499,204.358,36169.0
2024-09-17 13:35:00,208.0,208.21,207.97,208.14,20406.0,204.3482,204.5545,204.3187,204.4857,20406.0
2024-09-17 13:40:00,208.09,208.14,207.83,208.01,28114.0,204.4366,204.4857,204.1812,204.358,28114.0
2024-09-17 13:45:00,208.0,208.55,207.87,208.52,24620.0,204.3482,204.8885,204.2205,204.859,24620.0
2024-09-17 13:50:00,208.46,208.65,208.33,208.4,34238.0,204.8001,204.9868,204.6724,204.7411,34238.0
2024-09-17 13:55:00,208.48,208.72,208.39,208.63,23833.0,204.8197,205.0555,204.7313,204.9671,23833.0
2024-09-17 14:00:00,208.6,208.8,208.58,208.74,19310.0,204.9376,205.1341,204.918,205.0752,19310.0
2024-09-17 14:05:00,208.71,208.75,208.48,208.63,47917.0,205.0457,205.085,204.8197,204.9671,47917.0
2024-09-17 14:10:00,208.65,208.78,208.53,208.55,17952.0,204.9868,205.1145,204.8689,204.8885,17952.0
2024-09-17 14:15:00,208.53,208.55,208.38,208.43,19245.0,204.8689,204.8885,204.7215,204.7706,19245.0
2024-09-17 14:20:00,208.43,208.59,208.33,208.38,28344.0,204.7706,204.9278,204.6724,204.7215,28344.0
2024-09-17 14:25:00,208.38,208.43,208.24,208.31,17537.0,204.7215,204.7706,204.584,204.6527,17537.0
2024-09-17 14:30:00,208.31,208.53,208.18,208.44,18066.0,204.6527,204.8689,204.525,204.7804,18066.0
2024-09-17 14:35:00,208.47,208.57,208.42,208.57,17909.0,204.8099,204.9082,204.7608,204.9082,17909.0
2024-09-17 14:40:00,208.58,208.71,208.45,208.45,21661.0,204.918,205.0457,204.7903,204.7903,21661.0
2024-09-17 14:45:00,208.49,208.5,207.95,208.04,36474.0,204.8296,204.8394,204.2991,204.3875,36474.0
2024-09-17 14:50:00,208.08,208.25,207.94,208.23,33192.0,204.4268,204.5938,204.2892,204.5741,33192.0
2024-09-17 14:55:00,208.26,208.33,208.18,208.26,23071.0,204.6036,204.6724,204.525,204.6036,23071.0
2024-09-17 15:00:00,208.26,208.45,208.15,208.23,25911.0,204.6036,204.7903,204.4955,204.5741,25911.0
2024-09-17 15:05:00,208.23,208.53,208.2,208.51,37442.0,204.5741,204.8689,204.5447,204.8492,37442.0
2024-09-17 15:10:00,208.51,208.71,208.48,208.71,23547.0,204.8492,205.0457,204.8197,205.0457,23547.0
2024-09-17 15:15:00,208.75,208.8,208.63,208.73,19836.0,205.085,205.1341,204.9671,205.0654,19836.0
2024-09-17 15:20:00,208.74,208.75,208.45,208.57,86588.0,205.0752,205.085,204.7903,204.9082,86588.0
2024-09-17 15:25:00,208.58,209.1,208.58,208.94,46920.0,204.918,205.4289,204.918,205.2717,46920.0
2024-09-17 15:30:00,208.96,208.98,208.81,208.87,51429.0,205.2913,205.311,205.144,205.2029,51429.0
2024-09-17 15:35:00,208.9,209.0,208.85,208.97,51066.0,205.2324,205.3306,205.1832,205.3011,51066.0
2024-09-17 15:40:00,208.98,209.2,208.79,208.85,90372.0,205.311,205.5271,205.1243,205.1832,90372.0
2024-09-17 15:45:00,208.87,209.01,208.87,208.96,66861.0,205.2029,205.3404,205.2029,205.2913,66861.0
2024-09-17 15:50:00,208.97,209.0,208.71,208.97,120772.0,205.3011,205.3306,205.0457,205.3011,120772.0
2024-09-17 15:55:00,208.97,209.54,208.93,209.53,362600.0,205.3011,205.8611,205.2618,205.8513,362600.0
2024-09-18 09:30:00,209.46,209.46,207.72,208.08,202072.0,205.7825,205.7825,204.0731,204.4268,202072.0
2024-09-18 09:35:00,207.94,208.61,207.85,208.49,85753.0,204.2892,204.9475,204.2008,204.8296,85753.0
2024-09-18 09:40:00,208.47,208.69,207.57,207.75,93866.0,204.8099,205.0261,203.9257,204.1026,93866.0
2024-09-18 09:45:00,207.78,208.01,207.6,207.6,83805.0,204.132,204.358,203.9552,203.9552,83805.0
2024-09-18 09:50:00,207.66,207.67,207.16,207.43,68234.0,204.0141,204.024,203.5229,203.7882,68234.0
2024-09-18 09:55:00,207.44,207.69,207.33,207.46,39162.0,203.798,204.0436,203.6899,203.8177,39162.0
2024-09-18 10:00:00,207.5,207.83,207.5,207.72,61931.0,203.857,204.1812,203.857,204.0731,61931.0
2024-09-18 10:05:00,207.67,207.86,207.61,207.79,45480.0,204.024,204.2106,203.965,204.1419,45480.0
2024-09-18 10:10:00,207.79,207.84,207.21,207.53,39385.0,204.1419,204.191,203.572,203.8864,39385.0
2024-09-18 10:15:00,207.54,207.87,207.51,207.68,46788.0,203.8962,204.2205,203.8668,204.0338,46788.0
2024-09-18 10:20:00,207.72,207.89,207.52,207.73,59984.0,204.0731,204.2401,203.8766,204.0829,59984.0
2024-09-18 10:25:00,207.67,207.93,207.53,207.81,40802.0,204.024,204.2794,203.8864,204.1615,40802.0
2024-09-18 10:30:00,207.79,207.88,207.56,207.59,34294.0,204.1419,204.2303,203.9159,203.9454,34294.0
2024-09-18 10:35:00,207.65,208.2,207.65,207.88,33724.0,204.0043,204.5447,204.0043,204.2303,33724.0
2024-09-18 10:40:00,207.9,208.11,207.75,207.84,39063.0,204.2499,204.4562,204.1026,204.191,39063.0
2024-09-18 10:45:00,207.84,207.95,207.71,207.74,32146.0,204.191,204.2991,204.0633,204.0927,32146.0
2024-09-18 10:50:00,207.7,207.85,207.66,207.75,15702.0,204.0534,204.2008,204.0141,204.1026,15702.0
2024-09-18 10:55:00,207.75,207.82,207.52,207.78,30290.0,204.1026,204.1713,203.8766,204.132,30290.0
2024-09-18 11:00:00,207.78,207.79,207.52,207.55,37133.0,204.132,204.1419,203.8766,203.9061,37133.0
2024-09-18 11:05:00,207.55,207.75,207.43,207.67,42691.0,203.9061,204.1026,203.7882,204.024,42691.0
2024-09-18 11:10:00,207.73,207.8,207.41,207.79,35265.0,204.0829,204.1517,203.7685,204.1419,35265.0
2024-09-18 11:15:00,207.8,208.4,207.8,208.33,37064.0,204.1517,204.7411,204.1517,204.6724,37064.0
2024-09-18 11:20:00,208.3,208.5,208.17,208.19,65615.0,204.6429,204.8394,204.5152,204.5348,65615.0
2024-09-18 11:25:00,208.2,208.53,208.15,208.53,38367.0,204.5447,204.8689,204.4955,204.8689,38367.0
2024-09-18 11:30:00,208.53,208.63,208.38,208.59,25456.0,204.8689,204.9671,204.7215,204.9278,25456.0
2024-09-18 11:35:00,208.61,208.9,208.61,208.65,52139.0,204.9475,205.2324,204.9475,204.9868,52139.0
2024-09-18 11:40:00,208.67,208.76,208.58,208.74,16074.0,205.0064,205.0948,204.918,205.0752,16074.0
2024-09-18 11:45:00,208.69,208.69,208.43,208.49,34807.0,205.0261,205.0261,204.7706,204.8296,34807.0
2024-09-18 11:50:00,208.53,208.57,208.31,208.46,20245.0,204.8689,204.9082,204.6527,204.8001,20245.0
2024-09-18 11:55:00,208.43,208.55,208.28,208.37,10069.0,204.7706,204.8885,204.6233,204.7117,10069.0
2024-09-18 12:00:00,208.32,208.4,208.17,208.22,25232.0,204.6626,204.7411,204.5152,204.5643,25232.0
2024-09-18 12:05:00,208.22,208.49,208.18,208.49,22190.0,204.5643,204.8296,204.525,204.8296,22190.0
2024-09-18 12:10:00,208.5,208.6,208.3,208.5,27573.0,204.8394,204.9376,204.6429,204.8394,27573.0
2024-09-18 12:15:00,208.49,208.72,208.44,208.63,43803.0,204.8296,205.0555,204.7804,204.9671,43803.0
2024-09-18 12:20:00,208.6,208.64,208.16,208.18,27884.0,204.9376,204.9769,204.5054,204.525,27884.0
2024-09-18 12:25:00,208.21,208.35,208.2,208.27,34250.0,204.5545,204.692,204.5447,204.6134,34250.0
2024-09-18 12:30:00,208.28,208.31,208.2,208.22,19928.0,204.6233,204.6527,204.5447,204.5643,19928.0
2024-09-18 12:35:00,208.21,208.21,207.93,208.01,53609.0,204.5545,204.5545,204.2794,204.358,53609.0
2024-09-18 12:40:00,208.0,208.07,207.85,207.96,27554.0,204.3482,204.4169,204.2008,204.3089,27554.0
2024-09-18 12:45:00,207.95,208.03,207.75,207.98,33270.0,204.2991,204.3776,204.1026,204.3285,33270.0
2024-09-18 12:50:00,207.98,208.31,207.93,208.29,36565.0,204.3285,204.6527,204.2794,204.6331,36565.0
2024-09-18 12:55:00,208.3,208.46,208.17,208.35,14902.0,204.6429,204.8001,204.5152,204.692,14902.0
2024-09-18 13:00:00,208.41,208.73,208.39,208.61,16404.0,204.751,205.0654,204.7313,204.9475,16404.0
2024-09-18 13:05:00,208.63,208.73,208.53,208.7,17360.0,204.9671,205.0654,204.8689,205.0359,17360.0
2024-09-18 13:10:00,208.7,208.98,208.7,208.97,30658.0,205.0359,205.311,205.0359,205.3011,30658.0
2024-09-18 13:15:00,208.98,208.99,208.78,208.89,28453.0,205.311,205.3208,205.1145,205.2225,28453.0
2024-09-18 13:20:00,208.85,208.94,208.75,208.89,14728.0,205.1832,205.2717,205.085,205.2225,14728.0
2024-09-18 13:25:00,208.89,209.22,208.88,209.14,21233.0,205.2225,205.5468,205.2127,205.4682,21233.0
2024-09-18 13:30:00,209.18,209.52,209.14,209.46,35377.0,205.5075,205.8415,205.4682,205.7825,35377.0
2024-09-18 13:35:00,209.47,209.48,209.02,209.23,25114.0,205.7924,205.8022,205.3503,205.5566,25114.0
2024-09-18 13:40:00,209.23,209.38,209.19,209.36,33726.0,205.5566,205.7039,205.5173,205.6843,33726.0
2024-09-18 13:45:00,209.37,209.53,209.2,209.25,32784.0,205.6941,205.8513,205.5271,205.5762,32784.0
2024-09-18 13:50:00,209.26,209.3,209.13,209.3,20335.0,205.5861,205.6253,205.4583,205.6253,20335.0
2024-09-18 13:55:00,209.27,209.55,209.15,209.43,23783.0,205.5959,205.871,205.478,205.7531,23783.0
2024-09-18 14:00:00,209.37,211.34,208.5,208.67,302276.0,205.6941,207.6295,204.8394,205.0064,302276.0
2024-09-18 14:05:00,208.64,209.46,207.79,208.3,155866.0,204.9769,205.7825,204.1419,204.6429,155866.0
2024-09-18 14:10:00,208.23,208.5,206.7,207.89,198974.0,204.5741,204.8394,203.071,204.2401,198974.0
2024-09-18 14:15:00,207.96,208.72,207.82,208.34,127002.0,204.3089,205.0555,204.1713,204.6822,127002.0
2024-09-18 14:20:00,208.32,208.62,207.58,207.69,109635.0,204.6626,204.9573,203.9355,204.0436,109635.0
2024-09-18 14:25:00,207.67,208.7,207.55,208.69,121200.0,204.024,205.0359,203.9061,205.0261,121200.0
2024-09-18 14:30:00,208.66,209.27,208.45,209.27,97251.0,204.9966,205.5959,204.7903,205.5959,97251.0
2024-09-18 14:35:00,209.27,209.32,207.78,208.6,144872.0,205.5959,205.645,204.132,204.9376,144872.0
2024-09-18 14:40:00,208.5,208.73,207.2,207.31,103669.0,204.8394,205.0654,203.5622,203.6703,103669.0
2024-09-18 14:45:00,207.27,208.26,207.15,208.1,56382.0,203.631,204.6036,203.5131,204.4464,56382.0
2024-09-18 14:50:00,208.16,208.5,207.99,208.43,50410.0,204.5054,204.8394,204.3383,204.7706,50410.0
2024-09-18 14:55:00,208.38,208.63,207.52,207.57,68875.0,204.7215,204.9671,203.8766,203.9257,68875.0
2024-09-18 15:00:00,207.59,207.83,207.23,207.61,61378.0,203.9454,204.1812,203.5917,203.965,61378.0
2024-09-18 15:05:00,207.56,207.87,207.31,207.41,99614.0,203.9159,204.2205,203.6703,203.7685,99614.0
2024-09-18 15:10:00,207.38,208.73,207.26,208.53,92272.0,203.7391,205.0654,203.6212,204.8689,92272.0
2024-09-18 15:15:00,208.55,208.72,208.28,208.55,74758.0,204.8885,205.0555,204.6233,204.8885,74758.0
2024-09-18 15:20:00,208.55,208.6,207.54,208.33,55080.0,204.8885,204.9376,203.8962,204.6724,55080.0
2024-09-18 15:25:00,208.5,209.05,208.31,208.58,70422.0,204.8394,205.3797,204.6527,204.918,70422.0
2024-09-18 15:30:00,208.64,208.73,207.96,208.07,49174.0,204.9769,205.0654,204.3089,204.4169,49174.0
2024-09-18 15:35:00,208.09,208.55,207.94,208.26,50235.0,204.4366,204.8885,204.2892,204.6036,50235.0
2024-09-18 15:40:00,208.23,208.4,207.63,207.63,35866.0,204.5741,204.7411,203.9847,203.9847,35866.0
2024-09-18 15:45:00,207.53,208.0,207.47,207.81,53860.0,203.8864,204.3482,203.8275,204.1615,53860.0
2024-09-18 15:50:00,207.81,208.35,207.72,208.12,78954.0,204.1615,204.692,204.0731,204.4661,78954.0
2024-09-18 15:55:00,208.1,208.18,207.5,207.59,233173.0,204.4464,204.525,203.857,203.9454,233173.0
2024-09-19 09:30:00,209.78,210.25,208.88,209.28,320082.0,206.0969,206.5587,205.2127,205.6057,320082.0
2024-09-19 09:35:00,209.28,209.37,208.47,208.61,107449.0,205.6057,205.6941,204.8099,204.9475,107449.0
2024-09-19 09:40:00,208.56,208.58,207.69,208.12,180191.0,204.8983,204.918,204.0436,204.4661,180191.0
2024-09-19 09:45:00,208.13,208.17,207.34,207.8,116961.0,204.4759,204.5152,203.6998,204.1517,116961.0
2024-09-19 09:50:00,207.76,208.55,207.47,208.5,177764.0,204.1124,204.8885,203.8275,204.8394,177764.0
2024-09-19 09:55:00,208.53,209.79,208.53,209.59,161264.0,204.8689,206.1067,204.8689,205.9103,161264.0
2024-09-19 10:00:00,209.59,209.86,209.41,209.83,210806.0,205.9103,206.1755,205.7334,206.146,210806.0
2024-09-19 10:05:00,209.81,210.24,209.7,210.08,135263.0,206.1264,206.5488,206.0183,206.3917,135263.0
2024-09-19 10:10:00,210.05,210.33,209.9,210.01,127495.0,206.3622,206.6373,206.2148,206.3229,127495.0
2024-09-19 10:15:00,210.01,210.4,209.85,210.11,75257.0,206.3229,206.706,206.1657,206.4211,75257.0
2024-09-19 10:20:00,210.14,210.2,209.83,210.09,84850.0,206.4506,206.5095,206.146,206.4015,84850.0
2024-09-19 10:25:00,210.09,210.61,209.8,210.58,55333.0,206.4015,206.9123,206.1166,206.8829,55333.0
2024-09-19 10:30:00,210.58,210.8,210.47,210.69,57703.0,206.8829,207.099,206.7748,206.9909,57703.0
2024-09-19 10:35:00,210.7,210.97,210.62,210.97,60899.0,207.0008,207.266,206.9222,207.266,60899.0
2024-09-19 10:40:00,210.97,211.01,210.28,210.52,60136.0,207.266,207.3053,206.5881,206.8239,60136.0
2024-09-19 10:45:00,210.52,210.53,209.82,210.09,45749.0,206.8239,206.8338,206.1362,206.4015,45749.0
2024-09-19 10:50:00,210.06,210.45,210.0,210.31,41173.0,206.372,206.7552,206.3131,206.6176,41173.0
2024-09-19 10:55:00,210.31,210.51,210.23,210.29,52062.0,206.6176,206.8141,206.539,206.598,52062.0
2024-09-19 11:00:00,210.3,210.48,209.92,210.37,51573.0,206.6078,206.7846,206.2345,206.6766,51573.0
2024-09-19 11:05:00,210.37,210.53,210.17,210.41,113938.0,206.6766,206.8338,206.4801,206.7159,113938.0
2024-09-19 11:10:00,210.38,211.01,210.34,210.85,54064.0,206.6864,207.3053,206.6471,207.1481,54064.0
2024-09-19 11:15:00,210.87,211.05,210.76,210.93,57870.0,207.1678,207.3446,207.0597,207.2267,57870.0
2024-09-19 11:20:00,210.87,211.22,210.87,211.21,46406.0,207.1678,207.5116,207.1678,207.5018,46406.0
2024-09-19 11:25:00,211.21,211.34,210.87,210.98,134129.0,207.5018,207.6295,207.1678,207.2759,134129.0
2024-09-19 11:30:00,210.95,210.99,210.6,210.66,30570.0,207.2464,207.2857,206.9025,206.9615,30570.0
2024-09-19 11:35:00,210.63,210.72,210.41,210.41,27725.0,206.932,207.0204,206.7159,206.7159,27725.0
2024-09-19 11:40:00,210.48,210.68,210.45,210.65,43658.0,206.7846,206.9811,206.7552,206.9516,43658.0
2024-09-19 11:45:00,210.63,210.7,210.33,210.47,56976.0,206.932,207.0008,206.6373,206.7748,56976.0
2024-09-19 11:50:00,210.48,210.49,210.15,210.23,25832.0,206.7846,206.7945,206.4604,206.539,25832.0
2024-09-19 11:55:00,210.22,210.22,209.7,209.76,53260.0,206.5292,206.5292,206.0183,206.0773,53260.0
2024-09-19 12:00:00,209.76,209.81,209.55,209.79,75214.0,206.0773,206.1264,205.871,206.1067,75214.0
2024-09-19 12:05:00,209.79,209.82,209.35,209.48,47225.0,206.1067,206.1362,205.6745,205.8022,47225.0
2024-09-19 12:10:00,209.47,209.59,209.29,209.59,33125.0,205.7924,205.9103,205.6155,205.9103,33125.0
2024-09-19 12:15:00,209.6,209.82,209.56,209.68,78014.0,205.9201,206.1362,205.8808,205.9987,78014.0
2024-09-19 12:20:00,209.68,210.09,209.61,209.77,59908.0,205.9987,206.4015,205.9299,206.0871,59908.0
2024-09-19 12:25:00,209.75,209.88,209.5,209.59,34198.0,206.0674,206.1952,205.8218,205.9103,34198.0
2024-09-19 12:30:00,209.65,210.12,209.64,209.93,36265.0,205.9692,206.431,205.9594,206.2443,36265.0
2024-09-19 12:35:00,209.93,210.06,209.79,209.83,37057.0,206.2443,206.372,206.1067,206.146,37057.0
2024-09-19 12:40:00,209.87,210.19,209.75,210.14,36652.0,206.1853,206.4997,206.0674,206.4506,36652.0
2024-09-19 12:45:00,210.12,210.41,210.08,210.31,39797.0,206.431,206.7159,206.3917,206.6176,39797.0
2024-09-19 12:50:00,210.33,210.33,210.02,210.17,23434.0,206.6373,206.6373,206.3327,206.4801,23434.0
2024-09-19 12:55:00,210.16,210.22,209.85,210.04,52007.0,206.4702,206.5292,206.1657,206.3524,52007.0
2024-09-19 13:00:00,210.03,210.16,209.9,210.06,48053.0,206.3425,206.4702,206.2148,206.372,48053.0
2024-09-19 13:05:00,210.06,210.36,210.04,210.23,24729.0,206.372,206.6667,206.3524,206.539,24729.0
2024-09-19 13:10:00,210.3,210.39,210.17,210.3,18402.0,206.6078,206.6962,206.4801,206.6078,18402.0
2024-09-19 13:15:00,210.29,210.46,210.16,210.17,28605.0,206.598,206.765,206.4702,206.4801,28605.0
2024-09-19 13:20:00,210.21,210.28,209.94,210.05,30924.0,206.5194,206.5881,206.2541,206.3622,30924.0
2024-09-19 13:25:00,210.07,210.25,210.01,210.07,35887.0,206.3818,206.5587,206.3229,206.3818,35887.0
2024-09-19 13:30:00,210.05,210.48,210.04,210.45,50670.0,206.3622,206.7846,206.3524,206.7552,50670.0
2024-09-19 13:35:00,210.46,210.56,210.34,210.54,57334.0,206.765,206.8632,206.6471,206.8436,57334.0
2024-09-19 13:40:00,210.55,211.03,210.47,211.01,78450.0,206.8534,207.325,206.7748,207.3053,78450.0
2024-09-19 13:45:00,210.94,211.25,210.94,211.04,36758.0,207.2366,207.5411,207.2366,207.3348,36758.0
2024-09-19 13:50:00,211.11,211.38,211.11,211.29,36679.0,207.4036,207.6688,207.4036,207.5804,36679.0
2024-09-19 13:55:00,211.3,211.35,210.98,211.04,33732.0,207.5902,207.6394,207.2759,207.3348,33732.0
2024-09-19 14:00:00,210.98,211.1,210.82,211.09,42918.0,207.2759,207.3937,207.1187,207.3839,42918.0
2024-09-19 14:05:00,211.1,211.24,210.96,211.02,43590.0,207.3937,207.5313,207.2562,207.3152,43590.0
2024-09-19 14:10:00,211.02,211.21,210.9,211.12,51988.0,207.3152,207.5018,207.1973,207.4134,51988.0
2024-09-19 14:15:00,211.11,211.14,210.56,210.74,56567.0,207.4036,207.433,206.8632,207.0401,56567.0
2024-09-19 14:20:00,210.71,211.0,210.71,210.98,43708.0,207.0106,207.2955,207.0106,207.2759,43708.0
2024-09-19 14:25:00,210.95,211.6,210.9,211.6,100361.0,207.2464,207.885,207.1973,207.885,100361.0
2024-09-19 14:30:00,211.63,211.77,211.42,211.66,42874.0,207.9144,208.052,207.7081,207.9439,42874.0
2024-09-19 14:35:00,211.66,211.68,211.4,211.56,65969.0,207.9439,207.9636,207.6885,207.8457,65969.0
2024-09-19 14:40:00,211.56,211.91,211.46,211.73,78525.0,207.8457,208.1895,207.7474,208.0127,78525.0
2024-09-19 14:45:00,211.73,211.75,211.04,211.07,79204.0,208.0127,208.0323,207.3348,207.3643,79204.0
2024-09-19 14:50:00,211.0,211.01,210.7,210.81,94049.0,207.2955,207.3053,207.0008,207.1088,94049.0
2024-09-19 14:55:00,210.81,211.01,210.78,210.84,65364.0,207.1088,207.3053,207.0794,207.1383,65364.0
2024-09-19 15:00:00,210.83,211.01,210.76,210.99,61107.0,207.1285,207.3053,207.0597,207.2857,61107.0
2024-09-19 15:05:00,210.97,211.01,210.48,210.74,86577.0,207.266,207.3053,206.7846,207.0401,86577.0
2024-09-19 15:10:00,210.74,211.22,210.71,210.93,43286.0,207.0401,207.5116,207.0106,207.2267,43286.0
2024-09-19 15:15:00,210.87,211.04,210.68,210.73,34395.0,207.1678,207.3348,206.9811,207.0302,34395.0
2024-09-19 15:20:00,210.75,210.86,210.58,210.83,41523.0,207.0499,207.158,206.8829,207.1285,41523.0
2024-09-19 15:25:00,210.83,210.88,210.5,210.54,41472.0,207.1285,207.1776,206.8043,206.8436,41472.0
2024-09-19 15:30:00,210.51,210.63,210.36,210.56,53869.0,206.8141,206.932,206.6667,206.8632,53869.0
2024-09-19 15:35:00,210.54,210.66,210.35,210.57,83879.0,206.8436,206.9615,206.6569,206.8731,83879.0
2024-09-19 15:40:00,210.56,210.82,210.51,210.53,71705.0,206.8632,207.1187,206.8141,206.8338,71705.0
2024-09-19 15:45:00,210.53,210.95,210.53,210.73,131636.0,206.8338,207.2464,206.8338,207.0302,131636.0
2024-09-19 15:50:00,210.72,210.75,210.34,210.53,118589.0,207.0204,207.0499,206.6471,206.8338,118589.0
2024-09-19 15:55:00,210.53,210.78,210.4,210.62,497157.0,206.8338,207.0794,206.706,206.9222,497157.0
2024-09-20 09:30:00,209.93,210.35,209.5,210.32,2084085.0,206.2443,206.6569,205.8218,206.6274,2084085.0
2024-09-20 09:35:00,210.21,210.45,209.96,210.2,48289.0,206.5194,206.7552,206.2738,206.5095,48289.0
2024-09-20 09:40:00,210.25,210.97,210.16,210.95,69952.0,206.5587,207.266,206.4702,207.2464,69952.0
2024-09-20 09:45:00,210.94,210.98,210.28,210.5,61374.0,207.2366,207.2759,206.5881,206.8043,61374.0
2024-09-20 09:50:00,210.52,211.04,210.35,210.86,78380.0,206.8239,207.3348,206.6569,207.158,78380.0
2024-09-20 09:55:00,210.84,211.13,210.3,210.42,81703.0,207.1383,207.4232,206.6078,206.7257,81703.0
2024-09-20 10:00:00,210.42,210.48,210.0,210.2,59865.0,206.7257,206.7846,206.3131,206.5095,59865.0
2024-09-20 10:05:00,210.24,210.48,210.04,210.17,41091.0,206.5488,206.7846,206.3524,206.4801,41091.0
2024-09-20 10:10:00,210.17,210.17,209.58,209.69,66485.0,206.4801,206.4801,205.9004,206.0085,66485.0
2024-09-20 10:15:00,209.7,210.54,209.62,210.5,94356.0,206.0183,206.8436,205.9397,206.8043,94356.0
2024-09-20 10:20:00,210.53,210.97,210.35,210.44,60341.0,206.8338,207.266,206.6569,206.7453,60341.0
2024-09-20 10:25:00,210.4,210.71,210.36,210.42,30732.0,206.706,207.0106,206.6667,206.7257,30732.0
2024-09-20 10:30:00,210.47,211.1,210.4,210.83,76213.0,206.7748,207.3937,206.706,207.1285,76213.0
2024-09-20 10:35:00,210.85,211.02,210.59,210.72,28711.0,207.1481,207.3152,206.8927,207.0204,28711.0
2024-09-20 10:40:00,210.71,210.75,210.51,210.74,28761.0,207.0106,207.0499,206.8141,207.0401,28761.0
2024-09-20 10:45:00,210.68,210.91,210.65,210.77,21729.0,206.9811,207.2071,206.9516,207.0695,21729.0
2024-09-20 10:50:00,210.69,211.05,210.56,210.72,55274.0,206.9909,207.3446,206.8632,207.0204,55274.0
2024-09-20 10:55:00,210.69,210.76,210.37,210.68,42794.0,206.9909,207.0597,206.6766,206.9811,42794.0
2024-09-20 11:00:00,210.68,210.92,210.65,210.78,24496.0,206.9811,207.2169,206.9516,207.0794,24496.0
2024-09-20 11:05:00,210.8,211.1,210.74,211.1,37180.0,207.099,207.3937,207.0401,207.3937,37180.0
2024-09-20 11:10:00,211.12,211.12,210.83,210.9,21310.0,207.4134,207.4134,207.1285,207.1973,21310.0
2024-09-20 11:15:00,210.89,211.02,210.8,210.98,38683.0,207.1874,207.3152,207.099,207.2759,38683.0
2024-09-20 11:20:00,210.95,210.98,210.79,210.84,37818.0,207.2464,207.2759,207.0892,207.1383,37818.0
2024-09-20 11:25:00,210.84,210.84,210.58,210.74,78904.0,207.1383,207.1383,206.8829,207.0401,78904.0
2024-09-20 11:30:00,210.73,210.73,210.42,210.61,49924.0,207.0302,207.0302,206.7257,206.9123,49924.0
2024-09-20 11:35:00,210.62,210.76,210.44,210.61,22934.0,206.9222,207.0597,206.7453,206.9123,22934.0
2024-09-20 11:40:00,210.59,210.86,210.56,210.86,29006.0,206.8927,207.158,206.8632,207.158,29006.0
2024-09-20 11:45:00,210.83,210.83,210.47,210.47,21436.0,207.1285,207.1285,206.7748,206.7748,21436.0
2024-09-20 11:50:00,210.47,210.52,209.93,209.98,39651.0,206.7748,206.8239,206.2443,206.2934,39651.0
2024-09-20 11:55:00,209.96,210.23,209.96,210.15,41127.0,206.2738,206.539,206.2738,206.4604,41127.0
2024-09-20 12:00:00,210.18,210.18,209.91,210.05,39281.0,206.4899,206.4899,206.2246,206.3622,39281.0
2024-09-20 12:05:00,210.04,210.07,209.83,210.01,25883.0,206.3524,206.3818,206.146,206.3229,25883.0
2024-09-20 12:10:00,210.0,210.11,209.91,210.03,22167.0,206.3131,206.4211,206.2246,206.3425,22167.0
2024-09-20 12:15:00,210.01,210.12,209.86,209.93,31606.0,206.3229,206.431,206.1755,206.2443,31606.0
2024-09-20 12:20:00,209.92,210.32,209.83,210.26,62496.0,206.2345,206.6274,206.146,206.5685,62496.0
2024-09-20 12:25:00,210.25,210.26,210.02,210.2,24791.0,206.5587,206.5685,206.3327,206.5095,24791.0
2024-09-20 12:30:00,210.18,210.26,210.05,210.11,18482.0,206.4899,206.5685,206.3622,206.4211,18482.0
2024-09-20 12:35:00,210.13,210.46,210.1,210.31,18464.0,206.4408,206.765,206.4113,206.6176,18464.0
2024-09-20 12:40:00,210.35,210.51,210.29,210.49,14078.0,206.6569,206.8141,206.598,206.7945,14078.0
2024-09-20 12:45:00,210.49,210.68,210.46,210.64,14661.0,206.7945,206.9811,206.765,206.9418,14661.0
2024-09-20 12:50:00,210.64,210.81,210.62,210.81,16482.0,206.9418,207.1088,206.9222,207.1088,16482.0
2024-09-20 12:55:00,210.81,210.89,210.74,210.74,30748.0,207.1088,207.1874,207.0401,207.0401,30748.0
2024-09-20 13:00:00,210.79,210.91,210.76,210.82,21659.0,207.0892,207.2071,207.0597,207.1187,21659.0
2024-09-20 13:05:00,210.83,210.96,210.81,210.83,36387.0,207.1285,207.2562,207.1088,207.1285,36387.0
2024-09-20 13:10:00,210.81,210.98,210.81,210.91,24838.0,207.1088,207.2759,207.1088,207.2071,24838.0
2024-09-20 13:15:00,210.92,211.2,210.84,211.19,40984.0,207.2169,207.492,207.1383,207.4822,40984.0
2024-09-20 13:20:00,211.17,211.17,210.99,211.08,32674.0,207.4625,207.4625,207.2857,207.3741,32674.0
2024-09-20 13:25:00,211.1,211.2,210.99,211.17,24890.0,207.3937,207.492,207.2857,207.4625,24890.0
2024-09-20 13:30:00,211.18,211.2,210.98,211.0,19455.0,207.4723,207.492,207.2759,207.2955,19455.0
2024-09-20 13:35:00,210.99,211.15,210.89,211.05,43716.0,207.2857,207.4429,207.1874,207.3446,43716.0
2024-09-20 13:40:00,211.03,211.22,211.03,211.14,22315.0,207.325,207.5116,207.325,207.433,22315.0
2024-09-20 13:45:00,211.16,211.35,211.07,211.28,33575.0,207.4527,207.6394,207.3643,207.5706,33575.0
2024-09-20 13:50:00,211.3,211.35,211.03,211.04,22601.0,207.5902,207.6394,207.325,207.3348,22601.0
2024-09-20 13:55:00,211.03,211.05,210.82,210.92,29085.0,207.325,207.3446,207.1187,207.2169,29085.0
2024-09-20 14:00:00,210.91,210.98,210.61,210.7,30528.0,207.2071,207.2759,206.9123,207.0008,30528.0
2024-09-20 14:05:00,210.7,210.7,210.28,210.34,29158.0,207.0008,207.0008,206.5881,206.6471,29158.0
2024-09-20 14:10:00,210.34,210.42,210.12,210.31,28894.0,206.6471,206.7257,206.431,206.6176,28894.0
2024-09-20 14:15:00,210.29,210.31,210.14,210.17,33142.0,206.598,206.6176,206.4506,206.4801,33142.0
2024-09-20 14:20:00,210.18,210.18,209.99,210.16,34631.0,206.4899,206.4899,206.3032,206.4702,34631.0
2024-09-20 14:25:00,210.15,210.15,209.92,209.98,32637.0,206.4604,206.4604,206.2345,206.2934,32637.0
2024-09-20 14:30:00,209.98,210.12,209.87,209.9,56688.0,206.2934,206.431,206.1853,206.2148,56688.0
2024-09-20 14:35:00,209.91,210.08,209.77,209.82,47582.0,206.2246,206.3917,206.0871,206.1362,47582.0
2024-09-20 14:40:00,209.78,210.02,209.64,210.02,62007.0,206.0969,206.3327,205.9594,206.3327,62007.0
2024-09-20 14:45:00,210.03,210.09,209.83,209.88,44429.0,206.3425,206.4015,206.146,206.1952,44429.0
2024-09-20 14:50:00,209.89,210.4,209.87,210.27,62101.0,206.205,206.706,206.1853,206.5783,62101.0
2024-09-20 14:55:00,210.28,210.28,209.91,209.97,41247.0,206.5881,206.5881,206.2246,206.2836,41247.0
2024-09-20 15:00:00,209.96,210.17,209.93,210.0,47684.0,206.2738,206.4801,206.2443,206.3131,47684.0
2024-09-20 15:05:00,209.98,210.06,209.86,210.02,51789.0,206.2934,206.372,206.1755,206.3327,51789.0
2024-09-20 15:10:00,210.03,210.13,209.9,210.01,57301.0,206.3425,206.4408,206.2148,206.3229,57301.0
2024-09-20 15:15:00,210.02,210.25,209.95,210.24,35545.0,206.3327,206.5587,206.2639,206.5488,35545.0
2024-09-20 15:20:00,210.24,210.52,210.13,210.34,40070.0,206.5488,206.8239,206.4408,206.6471,40070.0
2024-09-20 15:25:00,210.35,210.6,210.35,210.47,51552.0,206.6569,206.9025,206.6569,206.7748,51552.0
2024-09-20 15:30:00,210.47,210.51,210.24,210.47,54660.0,206.7748,206.8141,206.5488,206.7748,54660.0
2024-09-20 15:35:00,210.46,210.9,210.45,210.63,122974.0,206.765,207.1973,206.7552,206.932,122974.0
2024-09-20 15:40:00,210.62,211.1,210.55,211.1,95999.0,206.9222,207.3937,206.8534,207.3937,95999.0
2024-09-20 15:45:00,211.08,211.17,210.9,211.06,181023.0,207.3741,207.4625,207.1973,207.3544,181023.0
2024-09-20 15:50:00,211.1,211.42,210.83,211.22,171588.0,207.3937,207.7081,207.1285,207.5116,171588.0
2024-09-20 15:55:00,211.26,211.35,210.83,211.09,480936.0,207.5509,207.6394,207.1285,207.3839,480936.0
2024-09-23 09:30:00,211.0,211.39,210.41,211.06,232329.0,207.2955,207.6787,206.7159,207.3544,232329.0
2024-09-23 09:35:00,211.05,211.26,210.09,210.44,112759.0,207.3446,207.5509,206.4015,206.7453,112759.0
2024-09-23 09:40:00,210.38,211.1,210.35,210.96,64780.0,206.6864,207.3937,206.6569,207.2562,64780.0
2024-09-23 09:45:00,210.96,210.97,209.99,210.55,68321.0,207.2562,207.266,206.3032,206.8534,68321.0
2024-09-23 09:50:00,210.55,210.82,210.46,210.71,41036.0,206.8534,207.1187,206.765,207.0106,41036.0
2024-09-23 09:55:00,210.66,211.05,210.56,210.83,56201.0,206.9615,207.3446,206.8632,207.1285,56201.0
2024-09-23 10:00:00,210.91,211.24,210.72,211.2,55651.0,207.2071,207.5313,207.0204,207.492,55651.0
2024-09-23 10:05:00,211.19,211.37,210.98,211.11,39382.0,207.4822,207.659,207.2759,207.4036,39382.0
2024-09-23 10:10:00,211.11,211.65,211.0,211.27,49787.0,207.4036,207.9341,207.2955,207.5608,49787.0
2024-09-23 10:15:00,211.28,211.7,211.25,211.68,37437.0,207.5706,207.9832,207.5411,207.9636,37437.0
2024-09-23 10:20:00,211.66,211.8,211.57,211.65,29196.0,207.9439,208.0815,207.8555,207.9341,29196.0
2024-09-23 10:25:00,211.66,211.79,211.51,211.57,36272.0,207.9439,208.0716,207.7965,207.8555,36272.0
2024-09-23 10:30:00,211.61,211.62,211.41,211.45,30008.0,207.8948,207.9046,207.6983,207.7376,30008.0
2024-09-23 10:35:00,211.48,211.6,211.08,211.15,26908.0,207.7671,207.885,207.3741,207.4429,26908.0
2024-09-23 10:40:00,211.15,211.5,211.14,211.28,39416.0,207.4429,207.7867,207.433,207.5706,39416.0
2024-09-23 10:45:00,211.23,211.36,211.09,211.35,22645.0,207.5215,207.6492,207.3839,207.6394,22645.0
2024-09-23 10:50:00,211.34,211.42,211.18,211.24,18925.0,207.6295,207.7081,207.4723,207.5313,18925.0
2024-09-23 10:55:00,211.22,211.4,211.02,211.4,31083.0,207.5116,207.6885,207.3152,207.6885,31083.0
2024-09-23 11:00:00,211.4,211.43,210.94,211.04,30644.0,207.6885,207.718,207.2366,207.3348,30644.0
2024-09-23 11:05:00,210.98,210.98,210.78,210.91,34698.0,207.2759,207.2759,207.0794,207.2071,34698.0
2024-09-23 11:10:00,210.93,210.93,210.68,210.69,22669.0,207.2267,207.2267,206.9811,206.9909,22669.0
2024-09-23 11:15:00,210.71,210.99,210.63,210.84,29409.0,207.0106,207.2857,206.932,207.1383,29409.0
2024-09-23 11:20:00,210.84,210.98,210.63,210.74,27313.0,207.1383,207.2759,206.932,207.0401,27313.0
2024-09-23 11:25:00,210.7,210.84,210.67,210.76,40262.0,207.0008,207.1383,206.9713,207.0597,40262.0
2024-09-23 11:30:00,210.76,210.82,210.51,210.63,21054.0,207.0597,207.1187,206.8141,206.932,21054.0
2024-09-23 11:35:00,210.59,210.67,210.51,210.62,21788.0,206.8927,206.9713,206.8141,206.9222,21788.0
2024-09-23 11:40:00,210.67,210.71,210.45,210.54,22416.0,206.9713,207.0106,206.7552,206.8436,22416.0
2024-09-23 11:45:00,210.56,210.89,210.52,210.66,44260.0,206.8632,207.1874,206.8239,206.9615,44260.0
2024-09-23 11:50:00,210.61,210.68,210.47,210.53,28918.0,206.9123,206.9811,206.7748,206.8338,28918.0
2024-09-23 11:55:00,210.53,210.78,210.52,210.74,25631.0,206.8338,207.0794,206.8239,207.0401,25631.0
2024-09-23 12:00:00,210.73,210.77,210.51,210.58,27733.0,207.0302,207.0695,206.8141,206.8829,27733.0
2024-09-23 12:05:00,210.61,210.72,210.53,210.64,25552.0,206.9123,207.0204,206.8338,206.9418,25552.0
2024-09-23 12:10:00,210.59,211.04,210.57,210.93,112422.0,206.8927,207.3348,206.8731,207.2267,112422.0
2024-09-23 12:15:00,210.94,210.96,210.71,210.89,28126.0,207.2366,207.2562,207.0106,207.1874,28126.0
2024-09-23 12:20:00,210.87,210.87,210.52,210.61,31998.0,207.1678,207.1678,206.8239,206.9123,31998.0
2024-09-23 12:25:00,210.57,210.72,210.52,210.53,25654.0,206.8731,207.0204,206.8239,206.8338,25654.0
2024-09-23 12:30:00,210.54,210.59,210.41,210.56,29515.0,206.8436,206.8927,206.7159,206.8632,29515.0
2024-09-23 12:35:00,210.56,210.7,210.36,210.36,29036.0,206.8632,207.0008,206.6667,206.6667,29036.0
2024-09-23 12:40:00,210.36,210.57,210.27,210.48,28914.0,206.6667,206.8731,206.5783,206.7846,28914.0
2024-09-23 12:45:00,210.48,210.62,210.38,210.57,20569.0,206.7846,206.9222,206.6864,206.8731,20569.0
2024-09-23 12:50:00,210.58,210.85,210.58,210.84,25637.0,206.8829,207.1481,206.8829,207.1383,25637.0
2024-09-23 12:55:00,210.85,211.04,210.8,210.96,18388.0,207.1481,207.3348,207.099,207.2562,18388.0
2024-09-23 13:00:00,210.95,210.95,210.77,210.88,20648.0,207.2464,207.2464,207.0695,207.1776,20648.0
2024-09-23 13:05:00,210.88,210.95,210.79,210.9,15580.0,207.1776,207.2464,207.0892,207.1973,15580.0
2024-09-23 13:10:00,210.92,211.07,210.82,211.03,15670.0,207.2169,207.3643,207.1187,207.325,15670.0
2024-09-23 13:15:00,211.05,211.26,211.05,211.14,23361.0,207.3446,207.5509,207.3446,207.433,23361.0
2024-09-23 13:20:00,211.15,211.2,210.99,211.01,19592.0,207.4429,207.492,207.2857,207.3053,19592.0
2024-09-23 13:25:00,211.01,211.16,210.96,211.12,34828.0,207.3053,207.4527,207.2562,207.4134,34828.0
2024-09-23 13:30:00,211.1,211.23,211.07,211.21,24006.0,207.3937,207.5215,207.3643,207.5018,24006.0
2024-09-23 13:35:00,211.21,211.25,211.04,211.12,12503.0,207.5018,207.5411,207.3348,207.4134,12503.0
2024-09-23 13:40:00,211.11,211.18,211.06,211.06,16069.0,207.4036,207.4723,207.3544,207.3544,16069.0
2024-09-23 13:45:00,211.1,211.24,211.06,211.13,27131.0,207.3937,207.5313,207.3544,207.4232,27131.0
2024-09-23 13:50:00,211.13,211.23,211.12,211.22,18081.0,207.4232,207.5215,207.4134,207.5116,18081.0
2024-09-23 13:55:00,211.24,211.29,211.19,211.25,17718.0,207.5313,207.5804,207.4822,207.5411,17718.0
2024-09-23 14:00:00,211.23,211.23,211.05,211.11,9542.0,207.5215,207.5215,207.3446,207.4036,9542.0
2024-09-23 14:05:00,211.06,211.19,210.99,211.16,17965.0,207.3544,207.4822,207.2857,207.4527,17965.0
2024-09-23 14:10:00,211.19,211.2,210.98,211.03,17585.0,207.4822,207.492,207.2759,207.325,17585.0
2024-09-23 14:15:00,211.01,211.1,211.01,211.05,8580.0,207.3053,207.3937,207.3053,207.3446,8580.0
2024-09-23 14:20:00,211.04,211.18,211.04,211.12,14716.0,207.3348,207.4723,207.3348,207.4134,14716.0
2024-09-23 14:25:00,211.14,211.23,210.97,211.19,53195.0,207.433,207.5215,207.266,207.4822,53195.0
2024-09-23 14:30:00,211.15,211.24,211.07,211.11,29348.0,207.4429,207.5313,207.3643,207.4036,29348.0
2024-09-23 14:35:00,211.1,211.11,210.89,211.01,20683.0,207.3937,207.4036,207.1874,207.3053,20683.0
2024-09-23 14:40:00,211.0,211.07,210.9,210.9,13558.0,207.2955,207.3643,207.1973,207.1973,13558.0
2024-09-23 14:45:00,210.93,210.94,210.81,210.85,16698.0,207.2267,207.2366,207.1088,207.1481,16698.0
2024-09-23 14:50:00,210.83,210.92,210.81,210.83,12264.0,207.1285,207.2169,207.1088,207.1285,12264.0
2024-09-23 14:55:00,210.82,210.88,210.66,210.71,26654.0,207.1187,207.1776,206.9615,207.0106,26654.0
2024-09-23 15:00:00,210.71,210.8,210.65,210.78,22763.0,207.0106,207.099,206.9516,207.0794,22763.0
2024-09-23 15:05:00,210.78,210.95,210.74,210.91,22366.0,207.0794,207.2464,207.0401,207.2071,22366.0
2024-09-23 15:10:00,210.89,211.05,210.85,211.02,28925.0,207.1874,207.3446,207.1481,207.3152,28925.0
2024-09-23 15:15:00,211.02,211.22,211.0,211.21,27570.0,207.3152,207.5116,207.2955,207.5018,27570.0
2024-09-23 15:20:00,211.23,211.27,211.13,211.15,24040.0,207.5215,207.5608,207.4232,207.4429,24040.0
2024-09-23 15:25:00,211.13,211.21,211.05,211.18,170587.0,207.4232,207.5018,207.3446,207.4723,170587.0
2024-09-23 15:30:00,211.19,211.33,211.16,211.29,32516.0,207.4822,207.6197,207.4527,207.5804,32516.0
2024-09-23 15:35:00,211.32,211.42,211.28,211.31,30295.0,207.6099,207.7081,207.5706,207.6001,30295.0
2024-09-23 15:40:00,211.32,211.42,211.25,211.28,39440.0,207.6099,207.7081,207.5411,207.5706,39440.0
2024-09-23 15:45:00,211.28,211.61,211.24,211.55,51605.0,207.5706,207.8948,207.5313,207.8358,51605.0
2024-09-23 15:50:00,211.53,211.53,211.26,211.29,70356.0,207.8162,207.8162,207.5509,207.5804,70356.0
2024-09-23 15:55:00,211.29,211.54,211.23,211.44,203547.0,207.5804,207.826,207.5215,207.7278,203547.0
2024-09-24 09:30:00,211.15,211.55,210.65,211.39,149286.0,207.4429,207.8358,206.9516,207.6787,149286.0
2024-09-24 09:35:00,211.41,211.6,210.8,210.83,28452.0,207.6983,207.885,207.099,207.1285,28452.0
2024-09-24 09:40:00,210.87,211.6,210.86,211.56,30667.0,207.1678,207.885,207.158,207.8457,30667.0
2024-09-24 09:45:00,211.59,211.99,211.41,211.9,30017.0,207.8751,208.2681,207.6983,208.1797,30017.0
2024-09-24 09:50:00,211.9,211.92,211.48,211.7,20143.0,208.1797,208.1993,207.7671,207.9832,20143.0
2024-09-24 09:55:00,211.67,211.97,211.52,211.92,37790.0,207.9537,208.2485,207.8064,208.1993,37790.0
2024-09-24 10:00:00,211.93,212.0,211.55,211.78,52643.0,208.2092,208.2779,207.8358,208.0618,52643.0
2024-09-24 10:05:00,211.82,212.56,211.78,212.52,81077.0,208.1011,208.8281,208.0618,208.7888,81077.0
2024-09-24 10:10:00,212.56,212.95,212.09,212.2,85184.0,208.8281,209.2113,208.3664,208.4744,85184.0
2024-09-24 10:15:00,212.17,212.33,212.0,212.25,50326.0,208.445,208.6022,208.2779,208.5236,50326.0
2024-09-24 10:20:00,212.3,212.45,212.22,212.35,71300.0,208.5727,208.72,208.4941,208.6218,71300.0
2024-09-24 10:25:00,212.35,212.36,211.79,211.97,51740.0,208.6218,208.6316,208.0716,208.2485,51740.0
2024-09-24 10:30:00,212.01,212.08,211.52,211.53,88566.0,208.2878,208.3565,207.8064,207.8162,88566.0
2024-09-24 10:35:00,211.53,211.66,211.34,211.51,108717.0,207.8162,207.9439,207.6295,207.7965,108717.0
2024-09-24 10:40:00,211.54,212.16,211.51,212.14,63808.0,207.826,208.4351,207.7965,208.4155,63808.0
2024-09-24 10:45:00,212.16,212.28,211.67,211.75,68471.0,208.4351,208.553,207.9537,208.0323,68471.0
2024-09-24 10:50:00,211.78,212.02,211.78,211.88,30296.0,208.0618,208.2976,208.0618,208.1601,30296.0
2024-09-24 10:55:00,211.91,212.22,211.87,212.2,35891.0,208.1895,208.4941,208.1502,208.4744,35891.0
2024-09-24 11:00:00,212.2,212.3,212.05,212.17,30655.0,208.4744,208.5727,208.3271,208.445,30655.0
2024-09-24 11:05:00,212.15,212.34,212.15,212.25,31948.0,208.4253,208.612,208.4253,208.5236,31948.0
2024-09-24 11:10:00,212.25,212.45,211.94,212.0,26167.0,208.5236,208.72,208.219,208.2779,26167.0
2024-09-24 11:15:00,211.99,212.09,211.85,211.89,32976.0,208.2681,208.3664,208.1306,208.1699,32976.0
2024-09-24 11:20:00,211.92,212.28,211.92,212.24,36839.0,208.1993,208.553,208.1993,208.5137,36839.0
2024-09-24 11:25:00,212.26,212.27,212.0,212.02,22829.0,208.5334,208.5432,208.2779,208.2976,22829.0
2024-09-24 11:30:00,212.04,212.2,211.95,212.16,20780.0,208.3172,208.4744,208.2288,208.4351,20780.0
2024-09-24 11:35:00,212.16,212.16,211.75,211.87,28651.0,208.4351,208.4351,208.0323,208.1502,28651.0
2024-09-24 11:40:00,211.87,212.07,211.83,211.83,45254.0,208.1502,208.3467,208.1109,208.1109,45254.0
2024-09-24 11:45:00,211.86,211.93,211.71,211.79,19392.0,208.1404,208.2092,207.993,208.0716,19392.0
2024-09-24 11:50:00,211.78,211.87,211.59,211.74,56372.0,208.0618,208.1502,207.8751,208.0225,56372.0
2024-09-24 11:55:00,211.77,211.77,211.38,211.42,59505.0,208.052,208.052,207.6688,207.7081,59505.0
2024-09-24 12:00:00,211.42,211.58,211.31,211.44,18910.0,207.7081,207.8653,207.6001,207.7278,18910.0
2024-09-24 12:05:00,211.43,211.45,211.24,211.29,32372.0,207.718,207.7376,207.5313,207.5804,32372.0
2024-09-24 12:10:00,211.27,211.39,211.2,211.27,23593.0,207.5608,207.6787,207.492,207.5608,23593.0
2024-09-24 12:15:00,211.24,211.39,211.19,211.26,21191.0,207.5313,207.6787,207.4822,207.5509,21191.0
2024-09-24 12:20:00,211.26,211.28,210.95,210.97,23892.0,207.5509,207.5706,207.2464,207.266,23892.0
2024-09-24 12:25:00,210.98,211.03,210.52,210.52,35513.0,207.2759,207.325,206.8239,206.8239,35513.0
2024-09-24 12:30:00,210.54,210.63,210.37,210.54,31480.0,206.8436,206.932,206.6766,206.8436,31480.0
2024-09-24 12:35:00,210.5,210.61,210.42,210.48,27718.0,206.8043,206.9123,206.7257,206.7846,27718.0
2024-09-24 12:40:00,210.48,210.93,210.48,210.72,25620.0,206.7846,207.2267,206.7846,207.0204,25620.0
2024-09-24 12:45:00,210.73,210.9,210.7,210.9,20720.0,207.0302,207.1973,207.0008,207.1973,20720.0
2024-09-24 12:50:00,210.83,210.95,210.76,210.76,23946.0,207.1285,207.2464,207.0597,207.0597,23946.0
2024-09-24 12:55:00,210.78,210.84,210.59,210.84,24536.0,207.0794,207.1383,206.8927,207.1383,24536.0
2024-09-24 13:00:00,210.8,210.93,210.76,210.79,32240.0,207.099,207.2267,207.0597,207.0892,32240.0
2024-09-24 13:05:00,210.78,211.0,210.73,210.94,34779.0,207.0794,207.2955,207.0302,207.2366,34779.0
2024-09-24 13:10:00,210.95,211.22,210.95,211.22,26816.0,207.2464,207.5116,207.2464,207.5116,26816.0
2024-09-24 13:15:00,211.24,211.29,211.09,211.17,21608.0,207.5313,207.5804,207.3839,207.4625,21608.0
2024-09-24 13:20:00,211.16,211.26,210.97,210.97,31062.0,207.4527,207.5509,207.266,207.266,31062.0
2024-09-24 13:25:00,210.96,211.06,210.83,210.87,18288.0,207.2562,207.3544,207.1285,207.1678,18288.0
2024-09-24 13:30:00,210.88,211.07,210.86,211.03,21387.0,207.1776,207.3643,207.158,207.325,21387.0
2024-09-24 13:35:00,211.05,211.07,210.81,210.82,19047.0,207.3446,207.3643,207.1088,207.1187,19047.0
2024-09-24 13:40:00,210.82,210.91,210.73,210.88,20693.0,207.1187,207.2071,207.0302,207.1776,20693.0
2024-09-24 13:45:00,210.88,210.88,210.66,210.78,23715.0,207.1776,207.1776,206.9615,207.0794,23715.0
2024-09-24 13:50:00,210.79,211.04,210.77,211.03,28181.0,207.0892,207.3348,207.0695,207.325,28181.0
2024-09-24 13:55:00,211.01,211.08,210.97,211.01,21342.0,207.3053,207.3741,207.266,207.3053,21342.0
2024-09-24 14:00:00,211.02,211.15,211.01,211.11,12936.0,207.3152,207.4429,207.3053,207.4036,12936.0
2024-09-24 14:05:00,211.11,211.23,211.04,211.14,22058.0,207.4036,207.5215,207.3348,207.433,22058.0
2024-09-24 14:10:00,211.11,211.12,211.0,211.02,11836.0,207.4036,207.4134,207.2955,207.3152,11836.0
2024-09-24 14:15:00,211.03,211.04,210.93,210.95,16968.0,207.325,207.3348,207.2267,207.2464,16968.0
2024-09-24 14:20:00,210.98,211.04,210.9,211.01,15498.0,207.2759,207.3348,207.1973,207.3053,15498.0
2024-09-24 14:25:00,211.02,211.1,211.0,211.01,19083.0,207.3152,207.3937,207.2955,207.3053,19083.0
2024-09-24 14:30:00,211.0,211.09,210.62,211.05,33358.0,207.2955,207.3839,206.9222,207.3446,33358.0
2024-09-24 14:35:00,211.08,211.2,211.07,211.15,15674.0,207.3741,207.492,207.3643,207.4429,15674.0
2024-09-24 14:40:00,211.19,211.26,211.09,211.23,14381.0,207.4822,207.5509,207.3839,207.5215,14381.0
2024-09-24 14:45:00,211.23,211.29,211.21,211.26,10938.0,207.5215,207.5804,207.5018,207.5509,10938.0
2024-09-24 14:50:00,211.25,211.29,211.2,211.27,8615.0,207.5411,207.5804,207.492,207.5608,8615.0
2024-09-24 14:55:00,211.29,211.32,211.16,211.23,14204.0,207.5804,207.6099,207.4527,207.5215,14204.0
2024-09-24 15:00:00,211.22,211.38,211.22,211.38,16298.0,207.5116,207.6688,207.5116,207.6688,16298.0
2024-09-24 15:05:00,211.4,211.49,211.32,211.48,22544.0,207.6885,207.7769,207.6099,207.7671,22544.0
2024-09-24 15:10:00,211.48,211.52,211.3,211.43,65915.0,207.7671,207.8064,207.5902,207.718,65915.0
2024-09-24 15:15:00,211.42,211.5,211.38,211.38,18186.0,207.7081,207.7867,207.6688,207.6688,18186.0
2024-09-24 15:20:00,211.38,211.52,211.25,211.5,26476.0,207.6688,207.8064,207.5411,207.7867,26476.0
2024-09-24 15:25:00,211.5,211.68,211.49,211.63,42062.0,207.7867,207.9636,207.7769,207.9144,42062.0
2024-09-24 15:30:00,211.61,211.64,211.56,211.57,30364.0,207.8948,207.9243,207.8457,207.8555,30364.0
2024-09-24 15:35:00,211.58,211.79,211.57,211.76,58079.0,207.8653,208.0716,207.8555,208.0422,58079.0
2024-09-24 15:40:00,211.77,211.8,211.53,211.53,69782.0,208.052,208.0815,207.8162,207.8162,69782.0
2024-09-24 15:45:00,211.52,211.55,211.3,211.48,38294.0,207.8064,207.8358,207.5902,207.7671,38294.0
2024-09-24 15:50:00,211.49,211.76,211.41,211.72,53278.0,207.7769,208.0422,207.6983,208.0029,53278.0
2024-09-24 15:55:00,211.73,211.99,211.56,211.7,400240.0,208.0127,208.2681,207.8457,207.9832,400240.0
2024-09-25 09:30:00,211.68,212.24,211.4,211.77,252283.0,207.9636,208.5137,207.6885,208.052,252283.0
2024-09-25 09:35:00,211.73,211.75,211.33,211.47,32904.0,208.0127,208.0323,207.6197,207.7573,32904.0
2024-09-25 09:40:00,211.47,211.97,211.35,211.48,47288.0,207.7573,208.2485,207.6394,207.7671,47288.0
2024-09-25 09:45:00,211.51,211.7,211.03,211.08,44678.0,207.7965,207.9832,207.325,207.3741,44678.0
2024-09-25 09:50:00,211.08,211.3,210.88,211.04,45574.0,207.3741,207.5902,207.1776,207.3348,45574.0
2024-09-25 09:55:00,211.03,211.14,210.55,210.65,44733.0,207.325,207.433,206.8534,206.9516,44733.0
2024-09-25 10:00:00,210.69,210.87,210.44,210.84,43887.0,206.9909,207.1678,206.7453,207.1383,43887.0
2024-09-25 10:05:00,210.85,210.92,210.66,210.76,36595.0,207.1481,207.2169,206.9615,207.0597,36595.0
2024-09-25 10:10:00,210.76,210.97,210.23,210.36,57596.0,207.0597,207.266,206.539,206.6667,57596.0
2024-09-25 10:15:00,210.33,210.41,209.91,209.93,81075.0,206.6373,206.7159,206.2246,206.2443,81075.0
2024-09-25 10:20:00,209.91,209.96,209.7,209.86,58444.0,206.2246,206.2738,206.0183,206.1755,58444.0
2024-09-25 10:25:00,209.92,209.98,209.64,209.94,40915.0,206.2345,206.2934,205.9594,206.2541,40915.0
2024-09-25 10:30:00,209.91,209.96,209.72,209.95,60137.0,206.2246,206.2738,206.038,206.2639,60137.0
2024-09-25 10:35:00,209.9,210.21,209.86,209.95,69927.0,206.2148,206.5194,206.1755,206.2639,69927.0
2024-09-25 10:40:00,209.96,210.27,209.95,210.17,34964.0,206.2738,206.5783,206.2639,206.4801,34964.0
2024-09-25 10:45:00,210.17,210.32,210.12,210.2,48876.0,206.4801,206.6274,206.431,206.5095,48876.0
2024-09-25 10:50:00,210.19,210.4,210.07,210.32,29352.0,206.4997,206.706,206.3818,206.6274,29352.0
2024-09-25 10:55:00,210.29,210.35,209.98,210.07,34732.0,206.598,206.6569,206.2934,206.3818,34732.0
2024-09-25 11:00:00,210.06,210.09,209.79,210.03,55791.0,206.372,206.4015,206.1067,206.3425,55791.0
2024-09-25 11:05:00,210.0,210.05,209.56,209.71,53528.0,206.3131,206.3622,205.8808,206.0282,53528.0
2024-09-25 11:10:00,209.67,209.67,209.21,209.33,71076.0,205.9889,205.9889,205.5369,205.6548,71076.0
2024-09-25 11:15:00,209.33,209.34,209.12,209.25,56302.0,205.6548,205.6646,205.4485,205.5762,56302.0
2024-09-25 11:20:00,209.25,209.62,209.2,209.49,39387.0,205.5762,205.9397,205.5271,205.812,39387.0
2024-09-25 11:25:00,209.52,209.58,209.36,209.42,41501.0,205.8415,205.9004,205.6843,205.7432,41501.0
2024-09-25 11:30:00,209.39,209.44,209.18,209.29,43607.0,205.7138,205.7629,205.5075,205.6155,43607.0
2024-09-25 11:35:00,209.28,209.35,208.82,208.87,83204.0,205.6057,205.6745,205.1538,205.2029,83204.0
2024-09-25 11:40:00,208.89,208.92,208.61,208.63,59998.0,205.2225,205.252,204.9475,204.9671,59998.0
2024-09-25 11:45:00,208.66,209.2,208.65,209.03,44136.0,204.9966,205.5271,204.9868,205.3601,44136.0
2024-09-25 11:50:00,209.02,209.15,208.97,209.15,44790.0,205.3503,205.478,205.3011,205.478,44790.0
2024-09-25 11:55:00,209.13,209.34,209.07,209.25,26553.0,205.4583,205.6646,205.3994,205.5762,26553.0
2024-09-25 12:00:00,209.25,209.73,209.21,209.69,43129.0,205.5762,206.0478,205.5369,206.0085,43129.0
2024-09-25 12:05:00,209.73,209.87,209.57,209.84,29791.0,206.0478,206.1853,205.8906,206.1559,29791.0
2024-09-25 12:10:00,209.78,209.8,209.51,209.51,26808.0,206.0969,206.1166,205.8317,205.8317,26808.0
2024-09-25 12:15:00,209.55,209.56,209.37,209.56,22868.0,205.871,205.8808,205.6941,205.8808,22868.0
2024-09-25 12:20:00,209.54,209.64,209.36,209.41,18916.0,205.8611,205.9594,205.6843,205.7334,18916.0
2024-09-25 12:25:00,209.36,209.5,209.29,209.43,26163.0,205.6843,205.8218,205.6155,205.7531,26163.0
2024-09-25 12:30:00,209.4,209.72,209.32,209.71,40266.0,205.7236,206.038,205.645,206.0282,40266.0
2024-09-25 12:35:00,209.71,209.74,209.49,209.55,24673.0,206.0282,206.0576,205.812,205.871,24673.0
2024-09-25 12:40:00,209.55,209.65,209.24,209.49,27563.0,205.871,205.9692,205.5664,205.812,27563.0
2024-09-25 12:45:00,209.49,209.51,209.35,209.41,15178.0,205.812,205.8317,205.6745,205.7334,15178.0
2024-09-25 12:50:00,209.43,209.69,209.43,209.59,21647.0,205.7531,206.0085,205.7531,205.9103,21647.0
2024-09-25 12:55:00,209.55,209.55,209.38,209.52,27548.0,205.871,205.871,205.7039,205.8415,27548.0
2024-09-25 13:00:00,209.52,209.8,209.26,209.63,31605.0,205.8415,206.1166,205.5861,205.9496,31605.0
2024-09-25 13:05:00,209.61,209.71,209.27,209.32,73512.0,205.9299,206.0282,205.5959,205.645,73512.0
2024-09-25 13:10:00,209.33,209.46,209.16,209.44,25689.0,205.6548,205.7825,205.4878,205.7629,25689.0
2024-09-25 13:15:00,209.43,209.49,209.24,209.31,28767.0,205.7531,205.812,205.5664,205.6352,28767.0
2024-09-25 13:20:00,209.31,209.36,209.2,209.28,39615.0,205.6352,205.6843,205.5271,205.6057,39615.0
2024-09-25 13:25:00,209.29,209.3,209.12,209.12,35956.0,205.6155,205.6253,205.4485,205.4485,35956.0
2024-09-25 13:30:00,209.1,209.2,208.87,208.97,39151.0,205.4289,205.5271,205.2029,205.3011,39151.0
2024-09-25 13:35:00,208.93,209.05,208.84,208.91,28790.0,205.2618,205.3797,205.1734,205.2422,28790.0
2024-09-25 13:40:00,208.9,209.07,208.74,209.07,44458.0,205.2324,205.3994,205.0752,205.3994,44458.0
2024-09-25 13:45:00,209.06,209.35,209.01,209.34,39795.0,205.3896,205.6745,205.3404,205.6646,39795.0
2024-09-25 13:50:00,209.33,209.79,209.33,209.78,23507.0,205.6548,206.1067,205.6548,206.0969,23507.0
2024-09-25 13:55:00,209.8,210.0,209.76,209.91,42786.0,206.1166,206.3131,206.0773,206.2246,42786.0
2024-09-25 14:00:00,209.89,209.95,209.82,209.9,23719.0,206.205,206.2639,206.1362,206.2148,23719.0
2024-09-25 14:05:00,209.88,209.89,209.69,209.79,32977.0,206.1952,206.205,206.0085,206.1067,32977.0
2024-09-25 14:10:00,209.8,209.93,209.68,209.69,20690.0,206.1166,206.2443,205.9987,206.0085,20690.0
2024-09-25 14:15:00,209.69,209.75,209.55,209.71,30323.0,206.0085,206.0674,205.871,206.0282,30323.0
2024-09-25 14:20:00,209.7,209.97,209.7,209.96,30228.0,206.0183,206.2836,206.0183,206.2738,30228.0
2024-09-25 14:25:00,209.96,210.09,209.92,210.04,28503.0,206.2738,206.4015,206.2345,206.3524,28503.0
2024-09-25 14:30:00,210.05,210.08,209.84,209.91,25691.0,206.3622,206.3917,206.1559,206.2246,25691.0
2024-09-25 14:35:00,209.92,210.08,209.91,209.96,30379.0,206.2345,206.3917,206.2246,206.2738,30379.0
2024-09-25 14:40:00,209.98,209.98,209.86,209.94,23967.0,206.2934,206.2934,206.1755,206.2541,23967.0
2024-09-25 14:45:00,209.95,210.1,209.89,210.07,37290.0,206.2639,206.4113,206.205,206.3818,37290.0
2024-09-25 14:50:00,210.06,210.23,209.99,210.21,42583.0,206.372,206.539,206.3032,206.5194,42583.0
2024-09-25 14:55:00,210.21,210.21,209.98,210.06,29037.0,206.5194,206.5194,206.2934,206.372,29037.0
2024-09-25 15:00:00,210.03,210.08,209.95,210.05,32272.0,206.3425,206.3917,206.2639,206.3622,32272.0
2024-09-25 15:05:00,210.06,210.28,210.04,210.13,23240.0,206.372,206.5881,206.3524,206.4408,23240.0
2024-09-25 15:10:00,210.14,210.18,210.03,210.09,22437.0,206.4506,206.4899,206.3425,206.4015,22437.0
2024-09-25 15:15:00,210.06,210.19,210.04,210.04,18638.0,206.372,206.4997,206.3524,206.3524,18638.0
2024-09-25 15:20:00,210.04,210.08,209.97,210.06,28475.0,206.3524,206.3917,206.2836,206.372,28475.0
2024-09-25 15:25:00,210.04,210.14,210.0,210.11,22221.0,206.3524,206.4506,206.3131,206.4211,22221.0
2024-09-25 15:30:00,210.08,210.11,209.89,210.08,40805.0,206.3917,206.4211,206.205,206.3917,40805.0
2024-09-25 15:35:00,210.06,210.06,209.91,210.01,40389.0,206.372,206.372,206.2246,206.3229,40389.0
2024-09-25 15:40:00,209.99,210.28,209.89,210.28,65686.0,206.3032,206.5881,206.205,206.5881,65686.0
2024-09-25 15:45:00,210.28,210.3,210.15,210.29,40549.0,206.5881,206.6078,206.4604,206.598,40549.0
2024-09-25 15:50:00,210.3,210.33,210.1,210.23,51159.0,206.6078,206.6373,206.4113,206.539,51159.0
2024-09-25 15:55:00,210.22,210.31,210.1,210.24,206514.0,206.5292,206.6176,206.4113,206.5488,206514.0
2024-09-26 09:30:00,211.13,211.7,210.28,210.75,194194.0,207.4232,207.9832,206.5881,207.0499,194194.0
2024-09-26 09:35:00,210.7,211.38,210.64,210.8,47267.0,207.0008,207.6688,206.9418,207.099,47267.0
2024-09-26 09:40:00,210.75,211.14,210.7,211.0,48202.0,207.0499,207.433,207.0008,207.2955,48202.0
2024-09-26 09:45:00,211.04,211.23,210.02,210.25,82814.0,207.3348,207.5215,206.3327,206.5587,82814.0
2024-09-26 09:50:00,210.19,210.54,210.14,210.37,77243.0,206.4997,206.8436,206.4506,206.6766,77243.0
2024-09-26 09:55:00,210.37,210.43,209.5,209.78,118903.0,206.6766,206.7355,205.8218,206.0969,118903.0
2024-09-26 10:00:00,209.73,210.43,209.73,210.4,48317.0,206.0478,206.7355,206.0478,206.706,48317.0
2024-09-26 10:05:00,210.42,210.42,209.95,209.98,46196.0,206.7257,206.7257,206.2639,206.2934,46196.0
2024-09-26 10:10:00,209.94,210.18,209.76,210.17,68941.0,206.2541,206.4899,206.0773,206.4801,68941.0
2024-09-26 10:15:00,210.17,210.28,209.87,209.94,49044.0,206.4801,206.5881,206.1853,206.2541,49044.0
2024-09-26 10:20:00,209.95,209.95,209.01,209.09,46143.0,206.2639,206.2639,205.3404,205.419,46143.0
2024-09-26 10:25:00,209.06,210.36,209.01,210.35,71435.0,205.3896,206.6667,205.3404,206.6569,71435.0
2024-09-26 10:30:00,210.36,211.26,210.21,211.1,107570.0,206.6667,207.5509,206.5194,207.3937,107570.0
2024-09-26 10:35:00,211.05,211.05,210.4,210.87,55311.0,207.3446,207.3446,206.706,207.1678,55311.0
2024-09-26 10:40:00,210.92,210.97,210.43,210.93,42718.0,207.2169,207.266,206.7355,207.2267,42718.0
2024-09-26 10:45:00,210.92,211.14,210.68,210.86,20868.0,207.2169,207.433,206.9811,207.158,20868.0
2024-09-26 10:50:00,210.89,211.2,210.7,211.06,68308.0,207.1874,207.492,207.0008,207.3544,68308.0
2024-09-26 10:55:00,211.08,211.24,210.87,211.09,41879.0,207.3741,207.5313,207.1678,207.3839,41879.0
2024-09-26 11:00:00,211.0,211.16,210.53,210.64,44501.0,207.2955,207.4527,206.8338,206.9418,44501.0
2024-09-26 11:05:00,210.66,210.92,210.36,210.48,121689.0,206.9615,207.2169,206.6667,206.7846,121689.0
2024-09-26 11:10:00,210.52,210.81,210.01,210.11,39807.0,206.8239,207.1088,206.3229,206.4211,39807.0
2024-09-26 11:15:00,210.09,210.28,209.99,210.14,38657.0,206.4015,206.5881,206.3032,206.4506,38657.0
2024-09-26 11:20:00,210.15,210.49,210.1,210.39,31459.0,206.4604,206.7945,206.4113,206.6962,31459.0
2024-09-26 11:25:00,210.38,210.48,209.76,209.76,45078.0,206.6864,206.7846,206.0773,206.0773,45078.0
2024-09-26 11:30:00,209.79,209.97,209.66,209.81,33827.0,206.1067,206.2836,205.979,206.1264,33827.0
2024-09-26 11:35:00,209.84,209.92,209.52,209.91,48252.0,206.1559,206.2345,205.8415,206.2246,48252.0
2024-09-26 11:40:00,209.95,209.98,209.51,209.66,42211.0,206.2639,206.2934,205.8317,205.979,42211.0
2024-09-26 11:45:00,209.71,209.99,209.61,209.97,32776.0,206.0282,206.3032,205.9299,206.2836,32776.0
2024-09-26 11:50:00,209.94,210.08,209.8,210.03,28427.0,206.2541,206.3917,206.1166,206.3425,28427.0
2024-09-26 11:55:00,210.03,210.14,209.91,210.03,23641.0,206.3425,206.4506,206.2246,206.3425,23641.0
2024-09-26 12:00:00,210.07,210.45,209.99,210.38,31972.0,206.3818,206.7552,206.3032,206.6864,31972.0
2024-09-26 12:05:00,210.37,210.54,210.27,210.33,38575.0,206.6766,206.8436,206.5783,206.6373,38575.0
2024-09-26 12:10:00,210.28,210.47,210.17,210.25,19518.0,206.5881,206.7748,206.4801,206.5587,19518.0
2024-09-26 12:15:00,210.26,210.34,210.15,210.3,24274.0,206.5685,206.6471,206.4604,206.6078,24274.0
2024-09-26 12:20:00,210.35,210.49,210.12,210.13,46580.0,206.6569,206.7945,206.431,206.4408,46580.0
2024-09-26 12:25:00,210.12,210.4,210.11,210.23,23554.0,206.431,206.706,206.4211,206.539,23554.0
2024-09-26 12:30:00,210.23,210.38,210.2,210.34,17683.0,206.539,206.6864,206.5095,206.6471,17683.0
2024-09-26 12:35:00,210.31,210.43,210.27,210.32,29640.0,206.6176,206.7355,206.5783,206.6274,29640.0
2024-09-26 12:40:00,210.33,210.4,210.25,210.33,19041.0,206.6373,206.706,206.5587,206.6373,19041.0
2024-09-26 12:45:00,210.33,210.43,210.26,210.35,22936.0,206.6373,206.7355,206.5685,206.6569,22936.0
2024-09-26 12:50:00,210.34,210.35,210.18,210.32,16431.0,206.6471,206.6569,206.4899,206.6274,16431.0
2024-09-26 12:55:00,210.31,210.35,210.19,210.21,17951.0,206.6176,206.6569,206.4997,206.5194,17951.0
2024-09-26 13:00:00,210.23,210.51,210.14,210.43,25553.0,206.539,206.8141,206.4506,206.7355,25553.0
2024-09-26 13:05:00,210.43,210.51,210.31,210.36,23900.0,206.7355,206.8141,206.6176,206.6667,23900.0
2024-09-26 13:10:00,210.37,210.46,210.22,210.27,21410.0,206.6766,206.765,206.5292,206.5783,21410.0
2024-09-26 13:15:00,210.26,210.28,209.78,209.97,36856.0,206.5685,206.5881,206.0969,206.2836,36856.0
2024-09-26 13:20:00,209.99,210.18,209.97,210.08,30337.0,206.3032,206.4899,206.2836,206.3917,30337.0
2024-09-26 13:25:00,210.08,210.3,210.07,210.3,23900.0,206.3917,206.6078,206.3818,206.6078,23900.0
2024-09-26 13:30:00,210.31,210.51,210.24,210.3,27404.0,206.6176,206.8141,206.5488,206.6078,27404.0
2024-09-26 13:35:00,210.29,210.41,210.21,210.27,45950.0,206.598,206.7159,206.5194,206.5783,45950.0
2024-09-26 13:40:00,210.3,210.37,210.18,210.34,27291.0,206.6078,206.6766,206.4899,206.6471,27291.0
2024-09-26 13:45:00,210.35,210.46,210.12,210.26,38800.0,206.6569,206.765,206.431,206.5685,38800.0
2024-09-26 13:50:00,210.28,210.37,210.04,210.07,21799.0,206.5881,206.6766,206.3524,206.3818,21799.0
2024-09-26 13:55:00,210.14,210.3,210.1,210.23,26012.0,206.4506,206.6078,206.4113,206.539,26012.0
2024-09-26 14:00:00,210.23,210.3,210.02,210.15,43877.0,206.539,206.6078,206.3327,206.4604,43877.0
2024-09-26 14:05:00,210.16,210.25,210.11,210.15,25882.0,206.4702,206.5587,206.4211,206.4604,25882.0
2024-09-26 14:10:00,210.1,210.3,210.09,210.11,25356.0,206.4113,206.6078,206.4015,206.4211,25356.0
2024-09-26 14:15:00,210.13,210.36,210.03,210.31,34968.0,206.4408,206.6667,206.3425,206.6176,34968.0
2024-09-26 14:20:00,210.31,210.4,210.12,210.19,18471.0,206.6176,206.706,206.431,206.4997,18471.0
2024-09-26 14:25:00,210.2,210.22,209.99,210.07,24424.0,206.5095,206.5292,206.3032,206.3818,24424.0
2024-09-26 14:30:00,210.06,210.17,209.93,210.14,26827.0,206.372,206.4801,206.2443,206.4506,26827.0
2024-09-26 14:35:00,210.14,210.17,209.99,210.04,23674.0,206.4506,206.4801,206.3032,206.3524,23674.0
2024-09-26 14:40:00,210.03,210.12,209.94,210.03,27090.0,206.3425,206.431,206.2541,206.3425,27090.0
2024-09-26 14:45:00,210.0,210.13,210.0,210.11,17690.0,206.3131,206.4408,206.3131,206.4211,17690.0
2024-09-26 14:50:00,210.13,210.17,210.05,210.09,21309.0,206.4408,206.4801,206.3622,206.4015,21309.0
2024-09-26 14:55:00,210.07,210.34,210.07,210.34,53444.0,206.3818,206.6471,206.3818,206.6471,53444.0
2024-09-26 15:00:00,210.32,210.52,210.24,210.25,28545.0,206.6274,206.8239,206.5488,206.5587,28545.0
2024-09-26 15:05:00,210.23,210.26,210.0,210.03,29133.0,206.539,206.5685,206.3131,206.3425,29133.0
2024-09-26 15:10:00,210.03,210.22,210.02,210.19,20800.0,206.3425,206.5292,206.3327,206.4997,20800.0
2024-09-26 15:15:00,210.19,210.33,210.07,210.18,41132.0,206.4997,206.6373,206.3818,206.4899,41132.0
2024-09-26 15:20:00,210.15,210.3,210.15,210.22,25275.0,206.4604,206.6078,206.4604,206.5292,25275.0
2024-09-26 15:25:00,210.2,210.2,210.0,210.14,38671.0,206.5095,206.5095,206.3131,206.4506,38671.0
2024-09-26 15:30:00,210.14,210.17,209.95,210.11,56579.0,206.4506,206.4801,206.2639,206.4211,56579.0
2024-09-26 15:35:00,210.1,210.21,209.93,210.11,63379.0,206.4113,206.5194,206.2443,206.4211,63379.0
2024-09-26 15:40:00,210.12,210.16,209.9,209.99,80497.0,206.431,206.4702,206.2148,206.3032,80497.0
2024-09-26 15:45:00,209.98,210.19,209.94,210.09,91124.0,206.2934,206.4997,206.2541,206.4015,91124.0
2024-09-26 15:50:00,210.11,210.15,209.69,209.92,107505.0,206.4211,206.4604,206.0085,206.2345,107505.0
2024-09-26 15:55:00,209.9,210.1,209.6,209.81,448028.0,206.2148,206.4113,205.9201,206.1264,448028.0
2024-09-27 09:30:00,210.65,211.02,210.09,210.67,163912.0,206.9516,207.3152,206.4015,206.9713,163912.0
2024-09-27 09:35:00,210.7,211.06,210.25,210.35,47404.0,207.0008,207.3544,206.5587,206.6569,47404.0
2024-09-27 09:40:00,210.35,210.7,209.85,210.06,39431.0,206.6569,207.0008,206.1657,206.372,39431.0
2024-09-27 09:45:00,209.99,209.99,209.34,209.34,60681.0,206.3032,206.3032,205.6646,205.6646,60681.0
2024-09-27 09:50:00,209.34,209.69,209.33,209.54,50124.0,205.6646,206.0085,205.6548,205.8611,50124.0
2024-09-27 09:55:00,209.61,209.91,209.37,209.74,44783.0,205.9299,206.2246,205.6941,206.0576,44783.0
2024-09-27 10:00:00,209.77,210.13,209.49,210.04,65349.0,206.0871,206.4408,205.812,206.3524,65349.0
2024-09-27 10:05:00,210.08,210.21,209.92,210.06,43164.0,206.3917,206.5194,206.2345,206.372,43164.0
2024-09-27 10:10:00,210.12,210.53,209.93,210.39,59175.0,206.431,206.8338,206.2443,206.6962,59175.0
2024-09-27 10:15:00,210.41,210.81,210.37,210.8,30178.0,206.7159,207.1088,206.6766,207.099,30178.0
2024-09-27 10:20:00,210.83,210.88,210.6,210.67,48422.0,207.1285,207.1776,206.9025,206.9713,48422.0
2024-09-27 10:25:00,210.7,211.01,210.64,210.77,35949.0,207.0008,207.3053,206.9418,207.0695,35949.0
2024-09-27 10:30:00,210.78,211.04,210.62,210.88,50830.0,207.0794,207.3348,206.9222,207.1776,50830.0
2024-09-27 10:35:00,210.85,210.99,210.74,210.85,24821.0,207.1481,207.2857,207.0401,207.1481,24821.0
2024-09-27 10:40:00,210.82,210.89,210.66,210.73,20799.0,207.1187,207.1874,206.9615,207.0302,20799.0
2024-09-27 10:45:00,210.77,210.8,210.59,210.68,13379.0,207.0695,207.099,206.8927,206.9811,13379.0
2024-09-27 10:50:00,210.67,210.94,210.59,210.87,61366.0,206.9713,207.2366,206.8927,207.1678,61366.0
2024-09-27 10:55:00,210.95,211.54,210.9,211.29,87459.0,207.2464,207.826,207.1973,207.5804,87459.0
2024-09-27 11:00:00,211.35,211.95,211.27,211.93,34471.0,207.6394,208.2288,207.5608,208.2092,34471.0
2024-09-27 11:05:00,211.92,212.22,211.77,212.11,95409.0,208.1993,208.4941,208.052,208.386,95409.0
2024-09-27 11:10:00,212.1,212.41,212.04,212.11,44358.0,208.3762,208.6807,208.3172,208.386,44358.0
2024-09-27 11:15:00,212.11,212.28,212.09,212.2,32509.0,208.386,208.553,208.3664,208.4744,32509.0
2024-09-27 11:20:00,212.17,212.27,211.97,212.25,35181.0,208.445,208.5432,208.2485,208.5236,35181.0
2024-09-27 11:25:00,212.21,212.44,211.96,211.98,64677.0,208.4843,208.7102,208.2386,208.2583,64677.0
2024-09-27 11:30:00,212.0,212.18,211.8,212.0,29036.0,208.2779,208.4548,208.0815,208.2779,29036.0
2024-09-27 11:35:00,211.96,212.0,211.69,211.7,23966.0,208.2386,208.2779,207.9734,207.9832,23966.0
2024-09-27 11:40:00,211.7,211.82,211.55,211.63,29541.0,207.9832,208.1011,207.8358,207.9144,29541.0
2024-09-27 11:45:00,211.63,211.64,211.46,211.5,30421.0,207.9144,207.9243,207.7474,207.7867,30421.0
2024-09-27 11:50:00,211.47,211.52,211.28,211.44,30297.0,207.7573,207.8064,207.5706,207.7278,30297.0
2024-09-27 11:55:00,211.37,211.49,211.27,211.39,20701.0,207.659,207.7769,207.5608,207.6787,20701.0
2024-09-27 12:00:00,211.36,211.36,210.88,210.91,50512.0,207.6492,207.6492,207.1776,207.2071,50512.0
2024-09-27 12:05:00,210.88,210.98,210.8,210.87,24124.0,207.1776,207.2759,207.099,207.1678,24124.0
2024-09-27 12:10:00,210.85,210.95,210.77,210.94,23583.0,207.1481,207.2464,207.0695,207.2366,23583.0
2024-09-27 12:15:00,210.88,211.09,210.85,210.87,19579.0,207.1776,207.3839,207.1481,207.1678,19579.0
2024-09-27 12:20:00,210.89,210.92,210.61,210.61,22013.0,207.1874,207.2169,206.9123,206.9123,22013.0
2024-09-27 12:25:00,210.64,210.85,210.5,210.8,21268.0,206.9418,207.1481,206.8043,207.099,21268.0
2024-09-27 12:30:00,210.75,210.83,210.66,210.82,31377.0,207.0499,207.1285,206.9615,207.1187,31377.0
2024-09-27 12:35:00,210.86,211.11,210.82,211.06,20637.0,207.158,207.4036,207.1187,207.3544,20637.0
2024-09-27 12:40:00,211.06,211.09,210.94,210.94,20719.0,207.3544,207.3839,207.2366,207.2366,20719.0
2024-09-27 12:45:00,210.91,211.01,210.62,210.64,28710.0,207.2071,207.3053,206.9222,206.9418,28710.0
2024-09-27 12:50:00,210.64,210.83,210.53,210.76,24165.0,206.9418,207.1285,206.8338,207.0597,24165.0
2024-09-27 12:55:00,210.68,211.09,210.66,211.0,21603.0,206.9811,207.3839,206.9615,207.2955,21603.0
2024-09-27 13:00:00,211.06,211.34,211.01,211.31,39328.0,207.3544,207.6295,207.3053,207.6001,39328.0
2024-09-27 13:05:00,211.32,211.32,210.81,210.89,9575.0,207.6099,207.6099,207.1088,207.1874,9575.0
2024-09-27 13:10:00,210.92,210.98,210.82,210.93,12399.0,207.2169,207.2759,207.1187,207.2267,12399.0
2024-09-27 13:15:00,210.9,210.95,210.78,210.86,13109.0,207.1973,207.2464,207.0794,207.158,13109.0
2024-09-27 13:20:00,210.89,211.04,210.82,210.91,10984.0,207.1874,207.3348,207.1187,207.2071,10984.0
2024-09-27 13:25:00,210.91,210.95,210.78,210.84,14644.0,207.2071,207.2464,207.0794,207.1383,14644.0
2024-09-27 13:30:00,210.88,210.88,210.63,210.79,12949.0,207.1776,207.1776,206.932,207.0892,12949.0
2024-09-27 13:35:00,210.78,210.99,210.7,210.96,10918.0,207.0794,207.2857,207.0008,207.2562,10918.0
2024-09-27 13:40:00,210.92,211.12,210.91,211.08,13814.0,207.2169,207.4134,207.2071,207.3741,13814.0
2024-09-27 13:45:00,211.14,211.17,210.91,211.1,17134.0,207.433,207.4625,207.2071,207.3937,17134.0
2024-09-27 13:50:00,211.08,211.21,210.98,211.04,13787.0,207.3741,207.5018,207.2759,207.3348,13787.0
2024-09-27 13:55:00,210.97,211.0,210.76,210.82,17296.0,207.266,207.2955,207.0597,207.1187,17296.0
2024-09-27 14:00:00,210.82,210.94,210.74,210.85,14719.0,207.1187,207.2366,207.0401,207.1481,14719.0
2024-09-27 14:05:00,210.83,210.98,210.79,210.92,11238.0,207.1285,207.2759,207.0892,207.2169,11238.0
2024-09-27 14:10:00,210.95,210.98,210.83,210.87,7998.0,207.2464,207.2759,207.1285,207.1678,7998.0
2024-09-27 14:15:00,210.9,211.0,210.77,210.78,31322.0,207.1973,207.2955,207.0695,207.0794,31322.0
2024-09-27 14:20:00,210.73,210.87,210.64,210.67,20169.0,207.0302,207.1678,206.9418,206.9713,20169.0
2024-09-27 14:25:00,210.65,210.79,210.53,210.66,19342.0,206.9516,207.0892,206.8338,206.9615,19342.0
2024-09-27 14:30:00,210.68,210.69,210.34,210.44,21549.0,206.9811,206.9909,206.6471,206.7453,21549.0
2024-09-27 14:35:00,210.43,210.45,210.21,210.45,18006.0,206.7355,206.7552,206.5194,206.7552,18006.0
2024-09-27 14:40:00,210.45,210.61,210.38,210.58,15321.0,206.7552,206.9123,206.6864,206.8829,15321.0
2024-09-27 14:45:00,210.6,210.9,210.58,210.84,25035.0,206.9025,207.1973,206.8829,207.1383,25035.0
2024-09-27 14:50:00,210.8,210.9,210.66,210.76,18440.0,207.099,207.1973,206.9615,207.0597,18440.0
2024-09-27 14:55:00,210.73,210.9,210.73,210.9,17676.0,207.0302,207.1973,207.0302,207.1973,17676.0
2024-09-27 15:00:00,210.89,211.0,210.87,210.91,17748.0,207.1874,207.2955,207.1678,207.2071,17748.0
2024-09-27 15:05:00,210.88,210.95,210.79,210.81,17300.0,207.1776,207.2464,207.0892,207.1088,17300.0
2024-09-27 15:10:00,210.81,210.89,210.77,210.82,21233.0,207.1088,207.1874,207.0695,207.1187,21233.0
2024-09-27 15:15:00,210.84,210.96,210.74,210.77,25011.0,207.1383,207.2562,207.0401,207.0695,25011.0
2024-09-27 15:20:00,210.77,210.79,210.56,210.59,30653.0,207.0695,207.0892,206.8632,206.8927,30653.0
2024-09-27 15:25:00,210.62,210.71,210.55,210.55,21508.0,206.9222,207.0106,206.8534,206.8534,21508.0
2024-09-27 15:30:00,210.54,210.72,210.49,210.66,32924.0,206.8436,207.0204,206.7945,206.9615,32924.0
2024-09-27 15:35:00,210.67,210.67,210.39,210.39,30107.0,206.9713,206.9713,206.6962,206.6962,30107.0
2024-09-27 15:40:00,210.39,210.4,210.22,210.26,37029.0,206.6962,206.706,206.5292,206.5685,37029.0
2024-09-27 15:45:00,210.26,210.33,210.11,210.19,44809.0,206.5685,206.6373,206.4211,206.4997,44809.0
2024-09-27 15:50:00,210.18,210.37,210.04,210.17,68231.0,206.4899,206.6766,206.3524,206.4801,68231.0
2024-09-27 15:55:00,210.17,210.59,210.05,210.42,304802.0,206.4801,206.8927,206.3622,206.7257,304802.0
2024-09-30 09:30:00,206.31,206.31,205.29,206.05,388847.0,202.6878,202.6878,201.6858,202.4324,388847.0
2024-09-30 09:35:00,206.04,207.25,205.8,207.25,114883.0,202.4226,203.6113,202.1868,203.6113,114883.0
2024-09-30 09:40:00,207.24,207.57,206.69,207.08,85872.0,203.6015,203.9257,203.0612,203.4443,85872.0
2024-09-30 09:45:00,207.08,208.13,207.05,207.9,95532.0,203.4443,204.4759,203.4149,204.2499,95532.0
2024-09-30 09:50:00,207.83,208.0,207.5,207.95,76273.0,204.1812,204.3482,203.857,204.2991,76273.0
2024-09-30 09:55:00,207.95,207.97,207.4,207.53,53286.0,204.2991,204.3187,203.7587,203.8864,53286.0
2024-09-30 10:00:00,207.5,208.5,207.32,208.45,66414.0,203.857,204.8394,203.6801,204.7903,66414.0
2024-09-30 10:05:00,208.47,208.81,208.41,208.59,47877.0,204.8099,205.144,204.751,204.9278,47877.0
2024-09-30 10:10:00,208.58,208.63,208.24,208.47,65950.0,204.918,204.9671,204.584,204.8099,65950.0
2024-09-30 10:15:00,208.39,208.75,208.05,208.46,56167.0,204.7313,205.085,204.3973,204.8001,56167.0
2024-09-30 10:20:00,208.5,208.78,208.41,208.78,39015.0,204.8394,205.1145,204.751,205.1145,39015.0
2024-09-30 10:25:00,208.8,208.95,208.56,208.73,35904.0,205.1341,205.2815,204.8983,205.0654,35904.0
2024-09-30 10:30:00,208.77,209.28,208.72,209.16,35701.0,205.1047,205.6057,205.0555,205.4878,35701.0
2024-09-30 10:35:00,209.09,209.37,209.09,209.37,24545.0,205.419,205.6941,205.419,205.6941,24545.0
2024-09-30 10:40:00,209.37,209.76,209.25,209.71,41670.0,205.6941,206.0773,205.5762,206.0282,41670.0
2024-09-30 10:45:00,209.73,209.83,209.56,209.73,24378.0,206.0478,206.146,205.8808,206.0478,24378.0
2024-09-30 10:50:00,209.74,209.77,209.5,209.74,27718.0,206.0576,206.0871,205.8218,206.0576,27718.0
2024-09-30 10:55:00,209.73,209.84,209.49,209.5,25418.0,206.0478,206.1559,205.812,205.8218,25418.0
2024-09-30 11:00:00,209.52,209.78,209.35,209.55,25822.0,205.8415,206.0969,205.6745,205.871,25822.0
2024-09-30 11:05:00,209.56,209.71,209.4,209.7,45385.0,205.8808,206.0282,205.7236,206.0183,45385.0
2024-09-30 11:10:00,209.73,209.88,209.65,209.78,32887.0,206.0478,206.1952,205.9692,206.0969,32887.0
2024-09-30 11:15:00,209.78,209.98,209.57,209.94,116252.0,206.0969,206.2934,205.8906,206.2541,116252.0
2024-09-30 11:20:00,209.94,210.01,209.74,209.88,32780.0,206.2541,206.3229,206.0576,206.1952,32780.0
2024-09-30 11:25:00,209.86,209.88,209.41,209.41,42403.0,206.1755,206.1952,205.7334,205.7334,42403.0
2024-09-30 11:30:00,209.42,209.46,209.29,209.43,24941.0,205.7432,205.7825,205.6155,205.7531,24941.0
2024-09-30 11:35:00,209.43,209.63,209.34,209.51,26725.0,205.7531,205.9496,205.6646,205.8317,26725.0
2024-09-30 11:40:00,209.53,209.74,209.48,209.59,30227.0,205.8513,206.0576,205.8022,205.9103,30227.0
2024-09-30 11:45:00,209.54,209.57,209.22,209.3,25220.0,205.8611,205.8906,205.5468,205.6253,25220.0
2024-09-30 11:50:00,209.3,209.56,209.19,209.51,21757.0,205.6253,205.8808,205.5173,205.8317,21757.0
2024-09-30 11:55:00,209.5,209.54,209.42,209.54,20928.0,205.8218,205.8611,205.7432,205.8611,20928.0
2024-09-30 12:00:00,209.57,209.63,209.48,209.5,19082.0,205.8906,205.9496,205.8022,205.8218,19082.0
2024-09-30 12:05:00,209.49,209.57,209.34,209.34,18106.0,205.812,205.8906,205.6646,205.6646,18106.0
2024-09-30 12:10:00,209.36,209.41,209.22,209.34,20170.0,205.6843,205.7334,205.5468,205.6646,20170.0
2024-09-30 12:15:00,209.34,209.38,209.27,209.32,14113.0,205.6646,205.7039,205.5959,205.645,14113.0
2024-09-30 12:20:00,209.32,209.65,209.3,209.65,35759.0,205.645,205.9692,205.6253,205.9692,35759.0
2024-09-30 12:25:00,209.65,209.79,209.56,209.59,26291.0,205.9692,206.1067,205.8808,205.9103,26291.0
2024-09-30 12:30:00,209.6,209.6,209.44,209.47,17634.0,205.9201,205.9201,205.7629,205.7924,17634.0
2024-09-30 12:35:00,209.47,209.49,209.35,209.42,16322.0,205.7924,205.812,205.6745,205.7432,16322.0
2024-09-30 12:40:00,209.39,209.42,209.11,209.16,26612.0,205.7138,205.7432,205.4387,205.4878,26612.0
2024-09-30 12:45:00,209.16,209.29,209.04,209.14,20225.0,205.4878,205.6155,205.3699,205.4682,20225.0
2024-09-30 12:50:00,209.11,209.29,209.1,209.29,12472.0,205.4387,205.6155,205.4289,205.6155,12472.0
2024-09-30 12:55:00,209.29,209.4,209.26,209.27,23337.0,205.6155,205.7236,205.5861,205.5959,23337.0
2024-09-30 13:00:00,209.28,209.39,209.15,209.39,28098.0,205.6057,205.7138,205.478,205.7138,28098.0
2024-09-30 13:05:00,209.36,209.47,209.34,209.39,17534.0,205.6843,205.7924,205.6646,205.7138,17534.0
2024-09-30 13:10:00,209.38,209.45,209.23,209.36,31116.0,205.7039,205.7727,205.5566,205.6843,31116.0
2024-09-30 13:15:00,209.3,209.46,209.23,209.43,24795.0,205.6253,205.7825,205.5566,205.7531,24795.0
2024-09-30 13:20:00,209.46,209.48,209.15,209.19,17014.0,205.7825,205.8022,205.478,205.5173,17014.0
2024-09-30 13:25:00,209.19,209.21,208.95,208.99,22920.0,205.5173,205.5369,205.2815,205.3208,22920.0
2024-09-30 13:30:00,209.01,209.22,208.98,209.15,34383.0,205.3404,205.5468,205.311,205.478,34383.0
2024-09-30 13:35:00,209.06,209.37,209.06,209.37,22955.0,205.3896,205.6941,205.3896,205.6941,22955.0
2024-09-30 13:40:00,209.37,209.42,209.22,209.23,28347.0,205.6941,205.7432,205.5468,205.5566,28347.0
2024-09-30 13:45:00,209.2,209.22,209.02,209.15,27269.0,205.5271,205.5468,205.3503,205.478,27269.0
2024-09-30 13:50:00,209.14,209.3,209.03,209.03,35505.0,205.4682,205.6253,205.3601,205.3601,35505.0
2024-09-30 13:55:00,209.03,209.13,208.88,209.08,35106.0,205.3601,205.4583,205.2127,205.4092,35106.0
2024-09-30 14:00:00,209.08,209.08,208.83,208.93,31747.0,205.4092,205.4092,205.1636,205.2618,31747.0
2024-09-30 14:05:00,208.93,208.96,208.6,208.65,36602.0,205.2618,205.2913,204.9376,204.9868,36602.0
2024-09-30 14:10:00,208.63,208.73,208.5,208.54,37473.0,204.9671,205.0654,204.8394,204.8787,37473.0
2024-09-30 14:15:00,208.51,208.71,208.34,208.39,47755.0,204.8492,205.0457,204.6822,204.7313,47755.0
2024-09-30 14:20:00,208.32,208.4,207.87,208.02,42174.0,204.6626,204.7411,204.2205,204.3678,42174.0
2024-09-30 14:25:00,208.05,208.65,207.99,208.65,52480.0,204.3973,204.9868,204.3383,204.9868,52480.0
2024-09-30 14:30:00,208.62,208.92,208.46,208.71,38604.0,204.9573,205.252,204.8001,205.0457,38604.0
2024-09-30 14:35:00,208.72,209.08,208.72,209.02,29024.0,205.0555,205.4092,205.0555,205.3503,29024.0
2024-09-30 14:40:00,209.06,209.33,209.03,209.33,29208.0,205.3896,205.6548,205.3601,205.6548,29208.0
2024-09-30 14:45:00,209.32,209.56,209.28,209.41,27580.0,205.645,205.8808,205.6057,205.7334,27580.0
2024-09-30 14:50:00,209.46,209.59,209.34,209.58,28595.0,205.7825,205.9103,205.6646,205.9004,28595.0
2024-09-30 14:55:00,209.58,209.58,209.24,209.27,28901.0,205.9004,205.9004,205.5664,205.5959,28901.0
2024-09-30 15:00:00,209.27,209.36,209.09,209.25,40168.0,205.5959,205.6843,205.419,205.5762,40168.0
2024-09-30 15:05:00,209.25,209.37,209.14,209.3,22194.0,205.5762,205.6941,205.4682,205.6253,22194.0
2024-09-30 15:10:00,209.29,209.54,209.27,209.43,34276.0,205.6155,205.8611,205.5959,205.7531,34276.0
2024-09-30 15:15:00,209.43,209.79,209.37,209.76,41525.0,205.7531,206.1067,205.6941,206.0773,41525.0
2024-09-30 15:20:00,209.78,209.88,209.71,209.84,47552.0,206.0969,206.1952,206.0282,206.1559,47552.0
2024-09-30 15:25:00,209.87,210.02,209.74,209.82,47586.0,206.1853,206.3327,206.0576,206.1362,47586.0
2024-09-30 15:30:00,209.82,209.99,209.79,209.82,52048.0,206.1362,206.3032,206.1067,206.1362,52048.0
2024-09-30 15:35:00,209.81,210.26,209.79,210.2,77474.0,206.1264,206.5685,206.1067,206.5095,77474.0
2024-09-30 15:40:00,210.18,210.37,209.96,210.33,57238.0,206.4899,206.6766,206.2738,206.6373,57238.0
2024-09-30 15:45:00,210.33,210.48,210.14,210.29,62610.0,206.6373,206.7846,206.4506,206.598,62610.0
2024-09-30 15:50:00,210.27,210.79,210.19,210.63,127155.0,206.5783,207.0892,206.4997,206.932,127155.0
2024-09-30 15:55:00,210.64,210.96,210.54,210.78,342537.0,206.9418,207.2562,206.8436,207.0794,342537.0
2024-10-01 09:30:00,208.9,209.09,207.61,207.78,329961.0,205.2324,205.419,203.965,204.132,329961.0
2024-10-01 09:35:00,207.83,208.24,207.14,207.94,125557.0,204.1812,204.584,203.5033,204.2892,125557.0
2024-10-01 09:40:00,207.91,208.05,207.37,207.47,105117.0,204.2598,204.3973,203.7292,203.8275,105117.0
2024-10-01 09:45:00,207.42,207.49,206.86,207.34,120829.0,203.7784,203.8471,203.2282,203.6998,120829.0
2024-10-01 09:50:00,207.39,208.06,207.35,207.87,63406.0,203.7489,204.4071,203.7096,204.2205,63406.0
2024-10-01 09:55:00,207.87,207.91,207.28,207.83,97297.0,204.2205,204.2598,203.6408,204.1812,97297.0
2024-10-01 10:00:00,207.71,208.02,207.19,207.55,88366.0,204.0633,204.3678,203.5524,203.9061,88366.0
2024-10-01 10:05:00,207.52,207.56,206.73,206.81,70195.0,203.8766,203.9159,203.1005,203.1791,70195.0
2024-10-01 10:10:00,206.76,206.81,206.22,206.63,89919.0,203.1299,203.1791,202.5994,203.0022,89919.0
2024-10-01 10:15:00,206.67,206.82,206.19,206.35,64032.0,203.0415,203.1889,202.57,202.7271,64032.0
2024-10-01 10:20:00,206.31,207.02,206.19,206.69,56261.0,202.6878,203.3854,202.57,203.0612,56261.0
2024-10-01 10:25:00,206.69,206.69,206.19,206.59,63702.0,203.0612,203.0612,202.57,202.9629,63702.0
2024-10-01 10:30:00,206.54,207.12,206.35,206.94,48509.0,202.9138,203.4836,202.7271,203.3068,48509.0
2024-10-01 10:35:00,206.9,207.58,206.85,207.46,57459.0,203.2675,203.9355,203.2184,203.8177,57459.0
2024-10-01 10:40:00,207.46,207.85,207.46,207.7,40402.0,203.8177,204.2008,203.8177,204.0534,40402.0
2024-10-01 10:45:00,207.65,207.85,207.22,207.33,34014.0,204.0043,204.2008,203.5819,203.6899,34014.0
2024-10-01 10:50:00,207.34,207.64,207.26,207.45,20008.0,203.6998,203.9945,203.6212,203.8078,20008.0
2024-10-01 10:55:00,207.41,207.97,207.39,207.96,47241.0,203.7685,204.3187,203.7489,204.3089,47241.0
2024-10-01 11:00:00,207.97,208.01,207.67,207.84,48337.0,204.3187,204.358,204.024,204.191,48337.0
2024-10-01 11:05:00,207.79,207.84,207.19,207.33,40211.0,204.1419,204.191,203.5524,203.6899,40211.0
2024-10-01 11:10:00,207.34,207.5,207.15,207.18,33738.0,203.6998,203.857,203.5131,203.5426,33738.0
2024-10-01 11:15:00,207.21,207.76,207.17,207.76,44964.0,203.572,204.1124,203.5327,204.1124,44964.0
2024-10-01 11:20:00,207.79,208.03,207.79,207.85,40964.0,204.1419,204.3776,204.1419,204.2008,40964.0
2024-10-01 11:25:00,207.91,208.26,207.87,208.16,44230.0,204.2598,204.6036,204.2205,204.5054,44230.0
2024-10-01 11:30:00,208.16,208.62,208.11,208.54,40073.0,204.5054,204.9573,204.4562,204.8787,40073.0
2024-10-01 11:35:00,208.47,208.56,208.32,208.48,34086.0,204.8099,204.8983,204.6626,204.8197,34086.0
2024-10-01 11:40:00,208.52,208.6,208.34,208.49,29863.0,204.859,204.9376,204.6822,204.8296,29863.0
2024-10-01 11:45:00,208.48,208.66,208.35,208.6,35941.0,204.8197,204.9966,204.692,204.9376,35941.0
2024-10-01 11:50:00,208.63,208.7,208.5,208.7,29831.0,204.9671,205.0359,204.8394,205.0359,29831.0
2024-10-01 11:55:00,208.7,208.72,208.33,208.34,31088.0,205.0359,205.0555,204.6724,204.6822,31088.0
2024-10-01 12:00:00,208.3,208.62,208.04,208.54,25566.0,204.6429,204.9573,204.3875,204.8787,25566.0
2024-10-01 12:05:00,208.55,208.69,208.36,208.38,35533.0,204.8885,205.0261,204.7019,204.7215,35533.0
2024-10-01 12:10:00,208.46,208.64,208.23,208.34,28843.0,204.8001,204.9769,204.5741,204.6822,28843.0
2024-10-01 12:15:00,208.33,208.45,208.19,208.37,12930.0,204.6724,204.7903,204.5348,204.7117,12930.0
2024-10-01 12:20:00,208.39,208.51,208.25,208.25,14161.0,204.7313,204.8492,204.5938,204.5938,14161.0
2024-10-01 12:25:00,208.27,208.47,208.22,208.44,15960.0,204.6134,204.8099,204.5643,204.7804,15960.0
2024-10-01 12:30:00,208.39,208.42,207.74,208.11,29234.0,204.7313,204.7608,204.0927,204.4562,29234.0
2024-10-01 12:35:00,208.06,208.21,207.88,207.93,23018.0,204.4071,204.5545,204.2303,204.2794,23018.0
2024-10-01 12:40:00,207.97,207.99,207.54,207.6,18689.0,204.3187,204.3383,203.8962,203.9552,18689.0
2024-10-01 12:45:00,207.63,207.7,207.38,207.46,33805.0,203.9847,204.0534,203.7391,203.8177,33805.0
2024-10-01 12:50:00,207.4,207.93,207.35,207.79,40221.0,203.7587,204.2794,203.7096,204.1419,40221.0
2024-10-01 12:55:00,207.78,208.01,207.48,207.66,46701.0,204.132,204.358,203.8373,204.0141,46701.0
2024-10-01 13:00:00,207.63,207.71,207.26,207.31,40506.0,203.9847,204.0633,203.6212,203.6703,40506.0
2024-10-01 13:05:00,207.3,207.35,207.1,207.23,45074.0,203.6605,203.7096,203.464,203.5917,45074.0
2024-10-01 13:10:00,207.23,207.37,207.08,207.12,23690.0,203.5917,203.7292,203.4443,203.4836,23690.0
2024-10-01 13:15:00,207.13,207.13,206.9,207.03,20071.0,203.4934,203.4934,203.2675,203.3952,20071.0
2024-10-01 13:20:00,207.05,207.24,206.86,207.01,23111.0,203.4149,203.6015,203.2282,203.3756,23111.0
2024-10-01 13:25:00,206.98,207.05,206.86,206.91,22007.0,203.3461,203.4149,203.2282,203.2773,22007.0
2024-10-01 13:30:00,206.91,207.37,206.81,207.15,57180.0,203.2773,203.7292,203.1791,203.5131,57180.0
2024-10-01 13:35:00,207.15,207.31,207.01,207.24,14986.0,203.5131,203.6703,203.3756,203.6015,14986.0
2024-10-01 13:40:00,207.17,207.5,207.1,207.49,20571.0,203.5327,203.857,203.464,203.8471,20571.0
2024-10-01 13:45:00,207.51,207.61,207.44,207.53,19923.0,203.8668,203.965,203.798,203.8864,19923.0
2024-10-01 13:50:00,207.52,207.76,207.51,207.74,25516.0,203.8766,204.1124,203.8668,204.0927,25516.0
2024-10-01 13:55:00,207.73,208.19,207.73,208.19,22303.0,204.0829,204.5348,204.0829,204.5348,22303.0
2024-10-01 14:00:00,208.16,208.51,208.16,208.37,54776.0,204.5054,204.8492,204.5054,204.7117,54776.0
2024-10-01 14:05:00,208.37,208.43,208.21,208.28,25454.0,204.7117,204.7706,204.5545,204.6233,25454.0
2024-10-01 14:10:00,208.29,208.52,208.24,208.51,17171.0,204.6331,204.859,204.584,204.8492,17171.0
2024-10-01 14:15:00,208.51,208.75,208.35,208.41,20425.0,204.8492,205.085,204.692,204.751,20425.0
2024-10-01 14:20:00,208.41,208.56,208.33,208.46,17699.0,204.751,204.8983,204.6724,204.8001,17699.0
2024-10-01 14:25:00,208.47,208.47,208.32,208.42,20121.0,204.8099,204.8099,204.6626,204.7608,20121.0
2024-10-01 14:30:00,208.42,208.63,208.42,208.54,38936.0,204.7608,204.9671,204.7608,204.8787,38936.0
2024-10-01 14:35:00,208.55,208.6,208.36,208.56,31764.0,204.8885,204.9376,204.7019,204.8983,31764.0
2024-10-01 14:40:00,208.56,208.65,208.45,208.55,24301.0,204.8983,204.9868,204.7903,204.8885,24301.0
2024-10-01 14:45:00,208.51,208.71,208.51,208.58,26021.0,204.8492,205.0457,204.8492,204.918,26021.0
2024-10-01 14:50:00,208.58,208.64,208.19,208.3,37982.0,204.918,204.9769,204.5348,204.6429,37982.0
2024-10-01 14:55:00,208.31,208.42,208.13,208.28,42433.0,204.6527,204.7608,204.4759,204.6233,42433.0
2024-10-01 15:00:00,208.29,208.32,208.06,208.1,28733.0,204.6331,204.6626,204.4071,204.4464,28733.0
2024-10-01 15:05:00,208.13,208.17,207.84,208.13,42044.0,204.4759,204.5152,204.191,204.4759,42044.0
2024-10-01 15:10:00,208.13,208.14,207.84,207.88,33902.0,204.4759,204.4857,204.191,204.2303,33902.0
2024-10-01 15:15:00,207.85,207.91,207.69,207.77,30655.0,204.2008,204.2598,204.0436,204.1222,30655.0
2024-10-01 15:20:00,207.77,207.8,207.62,207.79,40605.0,204.1222,204.1517,203.9748,204.1419,40605.0
2024-10-01 15:25:00,207.79,207.99,207.73,207.73,35502.0,204.1419,204.3383,204.0829,204.0829,35502.0
2024-10-01 15:30:00,207.71,207.71,207.2,207.2,67720.0,204.0633,204.0633,203.5622,203.5622,67720.0
2024-10-01 15:35:00,207.15,207.45,206.87,207.33,140372.0,203.5131,203.8078,203.238,203.6899,140372.0
2024-10-01 15:40:00,207.34,207.37,206.95,206.98,97403.0,203.6998,203.7292,203.3166,203.3461,97403.0
2024-10-01 15:45:00,206.98,207.01,206.69,206.85,97069.0,203.3461,203.3756,203.0612,203.2184,97069.0
2024-10-01 15:50:00,206.87,206.9,206.38,206.47,133915.0,203.238,203.2675,202.7566,202.845,133915.0
2024-10-01 15:55:00,206.46,207.12,206.33,207.01,345618.0,202.8352,203.4836,202.7075,203.3756,345618.0
2024-10-02 09:30:00,207.08,207.2,205.69,206.11,243787.0,203.4443,203.5622,202.0787,202.4914,243787.0
2024-10-02 09:35:00,206.09,207.73,206.05,207.45,75796.0,202.4717,204.0829,202.4324,203.8078,75796.0
2024-10-02 09:40:00,207.48,207.53,206.95,207.24,31035.0,203.8373,203.8864,203.3166,203.6015,31035.0
2024-10-02 09:45:00,207.31,208.35,207.23,208.34,69780.0,203.6703,204.692,203.5917,204.6822,69780.0
2024-10-02 09:50:00,208.33,208.88,207.98,208.76,112690.0,204.6724,205.2127,204.3285,205.0948,112690.0
2024-10-02 09:55:00,208.78,208.82,208.13,208.13,92462.0,205.1145,205.1538,204.4759,204.4759,92462.0
2024-10-02 10:00:00,208.19,208.82,208.03,208.5,33322.0,204.5348,205.1538,204.3776,204.8394,33322.0
2024-10-02 10:05:00,208.58,208.95,208.47,208.9,35367.0,204.918,205.2815,204.8099,205.2324,35367.0
2024-10-02 10:10:00,208.83,208.95,208.53,208.63,73493.0,205.1636,205.2815,204.8689,204.9671,73493.0
2024-10-02 10:15:00,208.62,208.62,208.14,208.39,39349.0,204.9573,204.9573,204.4857,204.7313,39349.0
2024-10-02 10:20:00,208.45,208.56,207.98,208.35,33007.0,204.7903,204.8983,204.3285,204.692,33007.0
2024-10-02 10:25:00,208.31,208.54,208.11,208.34,61308.0,204.6527,204.8787,204.4562,204.6822,61308.0
2024-10-02 10:30:00,208.33,208.33,207.9,208.08,33322.0,204.6724,204.6724,204.2499,204.4268,33322.0
2024-10-02 10:35:00,208.09,208.19,207.78,208.01,40479.0,204.4366,204.5348,204.132,204.358,40479.0
2024-10-02 10:40:00,208.0,208.08,207.8,207.88,55737.0,204.3482,204.4268,204.1517,204.2303,55737.0
2024-10-02 10:45:00,207.87,207.89,207.42,207.78,37437.0,204.2205,204.2401,203.7784,204.132,37437.0
2024-10-02 10:50:00,207.79,207.84,207.42,207.52,30937.0,204.1419,204.191,203.7784,203.8766,30937.0
2024-10-02 10:55:00,207.52,207.61,207.22,207.41,24868.0,203.8766,203.965,203.5819,203.7685,24868.0
2024-10-02 11:00:00,207.35,207.42,207.1,207.33,56809.0,203.7096,203.7784,203.464,203.6899,56809.0
2024-10-02 11:05:00,207.31,207.4,207.06,207.06,20488.0,203.6703,203.7587,203.4247,203.4247,20488.0
2024-10-02 11:10:00,207.06,207.18,207.01,207.14,20426.0,203.4247,203.5426,203.3756,203.5033,20426.0
2024-10-02 11:15:00,207.17,207.56,207.14,207.53,31611.0,203.5327,203.9159,203.5033,203.8864,31611.0
2024-10-02 11:20:00,207.54,207.54,207.2,207.36,32915.0,203.8962,203.8962,203.5622,203.7194,32915.0
2024-10-02 11:25:00,207.36,207.58,207.29,207.51,38912.0,203.7194,203.9355,203.6506,203.8668,38912.0
2024-10-02 11:30:00,207.55,207.67,207.2,207.39,51299.0,203.9061,204.024,203.5622,203.7489,51299.0
2024-10-02 11:35:00,207.37,207.44,207.29,207.39,20646.0,203.7292,203.798,203.6506,203.7489,20646.0
2024-10-02 11:40:00,207.42,207.68,207.4,207.55,25523.0,203.7784,204.0338,203.7587,203.9061,25523.0
2024-10-02 11:45:00,207.56,207.64,207.5,207.59,24964.0,203.9159,203.9945,203.857,203.9454,24964.0
2024-10-02 11:50:00,207.57,207.66,207.45,207.6,31283.0,203.9257,204.0141,203.8078,203.9552,31283.0
2024-10-02 11:55:00,207.6,207.61,207.47,207.55,16651.0,203.9552,203.965,203.8275,203.9061,16651.0
2024-10-02 12:00:00,207.56,207.56,207.26,207.36,22491.0,203.9159,203.9159,203.6212,203.7194,22491.0
2024-10-02 12:05:00,207.35,207.44,207.32,207.33,15700.0,203.7096,203.798,203.6801,203.6899,15700.0
2024-10-02 12:10:00,207.34,207.46,207.32,207.36,21085.0,203.6998,203.8177,203.6801,203.7194,21085.0
2024-10-02 12:15:00,207.36,207.42,207.32,207.4,41779.0,203.7194,203.7784,203.6801,203.7587,41779.0
2024-10-02 12:20:00,207.41,207.42,207.05,207.32,34259.0,203.7685,203.7784,203.4149,203.6801,34259.0
2024-10-02 12:25:00,207.34,207.36,207.22,207.23,21634.0,203.6998,203.7194,203.5819,203.5917,21634.0
2024-10-02 12:30:00,207.24,207.25,206.96,206.96,33690.0,203.6015,203.6113,203.3264,203.3264,33690.0
2024-10-02 12:35:00,206.95,207.06,206.83,207.06,37339.0,203.3166,203.4247,203.1987,203.4247,37339.0
2024-10-02 12:40:00,207.04,207.06,206.95,206.97,16767.0,203.405,203.4247,203.3166,203.3363,16767.0
2024-10-02 12:45:00,206.97,207.24,206.94,207.15,24436.0,203.3363,203.6015,203.3068,203.5131,24436.0
2024-10-02 12:50:00,207.17,207.17,207.03,207.15,16517.0,203.5327,203.5327,203.3952,203.5131,16517.0
2024-10-02 12:55:00,207.15,207.16,206.88,206.88,22588.0,203.5131,203.5229,203.2478,203.2478,22588.0
2024-10-02 13:00:00,206.86,206.95,206.81,206.9,18022.0,203.2282,203.3166,203.1791,203.2675,18022.0
2024-10-02 13:05:00,206.9,207.03,206.87,207.02,22041.0,203.2675,203.3952,203.238,203.3854,22041.0
2024-10-02 13:10:00,207.03,207.14,207.0,207.1,14907.0,203.3952,203.5033,203.3657,203.464,14907.0
2024-10-02 13:15:00,207.11,207.13,206.96,207.03,21762.0,203.4738,203.4934,203.3264,203.3952,21762.0
2024-10-02 13:20:00,207.03,207.06,206.81,206.83,19321.0,203.3952,203.4247,203.1791,203.1987,19321.0
2024-10-02 13:25:00,206.82,207.06,206.8,206.96,20532.0,203.1889,203.4247,203.1692,203.3264,20532.0
2024-10-02 13:30:00,206.95,206.95,206.83,206.92,19288.0,203.3166,203.3166,203.1987,203.2871,19288.0
2024-10-02 13:35:00,206.92,207.08,206.88,207.07,18209.0,203.2871,203.4443,203.2478,203.4345,18209.0
2024-10-02 13:40:00,207.06,207.08,206.86,206.94,22591.0,203.4247,203.4443,203.2282,203.3068,22591.0
2024-10-02 13:45:00,206.93,207.24,206.91,207.23,20681.0,203.297,203.6015,203.2773,203.5917,20681.0
2024-10-02 13:50:00,207.21,207.31,207.17,207.24,21024.0,203.572,203.6703,203.5327,203.6015,21024.0
2024-10-02 13:55:00,207.26,207.5,207.21,207.41,23555.0,203.6212,203.857,203.572,203.7685,23555.0
2024-10-02 14:00:00,207.43,207.69,207.43,207.62,25055.0,203.7882,204.0436,203.7882,203.9748,25055.0
2024-10-02 14:05:00,207.64,207.7,207.53,207.65,20128.0,203.9945,204.0534,203.8864,204.0043,20128.0
2024-10-02 14:10:00,207.64,207.84,207.64,207.81,27127.0,203.9945,204.191,203.9945,204.1615,27127.0
2024-10-02 14:15:00,207.8,207.82,207.5,207.51,26521.0,204.1517,204.1713,203.857,203.8668,26521.0
2024-10-02 14:20:00,207.51,207.58,207.44,207.47,17571.0,203.8668,203.9355,203.798,203.8275,17571.0
2024-10-02 14:25:00,207.48,207.63,207.2,207.38,17821.0,203.8373,203.9847,203.5622,203.7391,17821.0
2024-10-02 14:30:00,207.37,207.48,207.34,207.39,41085.0,203.7292,203.8373,203.6998,203.7489,41085.0
2024-10-02 14:35:00,207.38,207.4,207.27,207.37,19327.0,203.7391,203.7587,203.631,203.7292,19327.0
2024-10-02 14:40:00,207.37,207.4,207.29,207.32,27655.0,203.7292,203.7587,203.6506,203.6801,27655.0
2024-10-02 14:45:00,207.31,207.4,207.21,207.38,13135.0,203.6703,203.7587,203.572,203.7391,13135.0
2024-10-02 14:50:00,207.4,207.53,207.36,207.46,33464.0,203.7587,203.8864,203.7194,203.8177,33464.0
2024-10-02 14:55:00,207.42,207.5,207.35,207.44,17707.0,203.7784,203.857,203.7096,203.798,17707.0
2024-10-02 15:00:00,207.46,207.72,207.4,207.72,20670.0,203.8177,204.0731,203.7587,204.0731,20670.0
2024-10-02 15:05:00,207.69,207.72,207.55,207.61,20098.0,204.0436,204.0731,203.9061,203.965,20098.0
2024-10-02 15:10:00,207.62,207.66,207.49,207.56,22432.0,203.9748,204.0141,203.8471,203.9159,22432.0
2024-10-02 15:15:00,207.56,207.56,207.22,207.3,28456.0,203.9159,203.9159,203.5819,203.6605,28456.0
2024-10-02 15:20:00,207.3,207.3,207.12,207.15,22445.0,203.6605,203.6605,203.4836,203.5131,22445.0
2024-10-02 15:25:00,207.16,207.21,207.09,207.12,23221.0,203.5229,203.572,203.4541,203.4836,23221.0
2024-10-02 15:30:00,207.09,207.12,206.95,206.95,40529.0,203.4541,203.4836,203.3166,203.3166,40529.0
2024-10-02 15:35:00,206.96,207.02,206.84,206.98,46772.0,203.3264,203.3854,203.2085,203.3461,46772.0
2024-10-02 15:40:00,206.97,207.23,206.9,207.19,46632.0,203.3363,203.5917,203.2675,203.5524,46632.0
2024-10-02 15:45:00,207.2,207.26,206.94,207.18,36982.0,203.5622,203.6212,203.3068,203.5426,36982.0
2024-10-02 15:50:00,207.16,207.17,206.9,207.03,74663.0,203.5229,203.5327,203.2675,203.3952,74663.0
2024-10-02 15:55:00,207.03,207.33,206.98,207.27,247861.0,203.3952,203.6899,203.3461,203.631,247861.0
2024-10-03 09:30:00,206.17,206.3,205.6,205.97,179825.0,202.5503,202.678,201.9903,202.3538,179825.0
2024-10-03 09:35:00,206.0,206.35,205.7,206.0,42320.0,202.3833,202.7271,202.0886,202.3833,42320.0
2024-10-03 09:40:00,206.0,206.08,205.05,205.06,65989.0,202.3833,202.4619,201.45,201.4598,65989.0
2024-10-03 09:45:00,205.08,205.08,204.5,204.78,124121.0,201.4794,201.4794,200.9096,201.1847,124121.0
2024-10-03 09:50:00,204.8,205.17,204.5,204.88,77957.0,201.2044,201.5679,200.9096,201.2829,77957.0
2024-10-03 09:55:00,204.89,205.37,204.85,205.14,49887.0,201.2928,201.7643,201.2535,201.5384,49887.0
2024-10-03 10:00:00,205.17,205.93,205.17,205.66,79273.0,201.5679,202.3145,201.5679,202.0493,79273.0
2024-10-03 10:05:00,205.7,205.87,205.49,205.84,63130.0,202.0886,202.2556,201.8822,202.2261,63130.0
2024-10-03 10:10:00,205.84,206.07,205.26,205.75,170687.0,202.2261,202.4521,201.6563,202.1377,170687.0
2024-10-03 10:15:00,205.75,206.46,205.75,206.26,34685.0,202.1377,202.8352,202.1377,202.6387,34685.0
2024-10-03 10:20:00,206.2,206.49,205.83,206.01,24734.0,202.5798,202.8647,202.2163,202.3931,24734.0
2024-10-03 10:25:00,206.09,206.11,205.72,205.82,46420.0,202.4717,202.4914,202.1082,202.2064,46420.0
2024-10-03 10:30:00,205.82,205.96,205.39,205.92,46982.0,202.2064,202.344,201.784,202.3047,46982.0
2024-10-03 10:35:00,205.89,206.12,205.74,206.12,42082.0,202.2752,202.5012,202.1279,202.5012,42082.0
2024-10-03 10:40:00,206.06,206.14,205.41,205.54,26437.0,202.4422,202.5208,201.8036,201.9314,26437.0
2024-10-03 10:45:00,205.58,206.13,205.44,205.85,26188.0,201.9707,202.511,201.8331,202.2359,26188.0
2024-10-03 10:50:00,205.88,205.97,205.75,205.89,27716.0,202.2654,202.3538,202.1377,202.2752,27716.0
2024-10-03 10:55:00,205.84,205.85,205.46,205.56,32450.0,202.2261,202.2359,201.8528,201.951,32450.0
2024-10-03 11:00:00,205.55,205.58,205.28,205.35,31425.0,201.9412,201.9707,201.6759,201.7447,31425.0
2024-10-03 11:05:00,205.33,205.69,205.31,205.53,49502.0,201.725,202.0787,201.7054,201.9215,49502.0
2024-10-03 11:10:00,205.61,205.64,205.46,205.55,46430.0,202.0001,202.0296,201.8528,201.9412,46430.0
2024-10-03 11:15:00,205.54,205.66,205.49,205.54,33903.0,201.9314,202.0493,201.8822,201.9314,33903.0
2024-10-03 11:20:00,205.55,205.66,205.24,205.42,37491.0,201.9412,202.0493,201.6366,201.8135,37491.0
2024-10-03 11:25:00,205.39,205.45,205.24,205.42,31769.0,201.784,201.8429,201.6366,201.8135,31769.0
2024-10-03 11:30:00,205.43,205.53,205.32,205.5,41540.0,201.8233,201.9215,201.7152,201.8921,41540.0
2024-10-03 11:35:00,205.51,205.63,205.25,205.26,50489.0,201.9019,202.0198,201.6465,201.6563,50489.0
2024-10-03 11:40:00,205.26,205.53,205.17,205.51,46213.0,201.6563,201.9215,201.5679,201.9019,46213.0
2024-10-03 11:45:00,205.48,205.48,205.3,205.48,43404.0,201.8724,201.8724,201.6956,201.8724,43404.0
2024-10-03 11:50:00,205.5,205.59,205.38,205.4,29801.0,201.8921,201.9805,201.7742,201.7938,29801.0
2024-10-03 11:55:00,205.42,205.5,205.35,205.38,27556.0,201.8135,201.8921,201.7447,201.7742,27556.0
2024-10-03 12:00:00,205.41,205.51,205.32,205.34,26999.0,201.8036,201.9019,201.7152,201.7349,26999.0
2024-10-03 12:05:00,205.35,205.53,205.29,205.3,38277.0,201.7447,201.9215,201.6858,201.6956,38277.0
2024-10-03 12:10:00,205.32,205.36,205.19,205.21,30784.0,201.7152,201.7545,201.5875,201.6072,30784.0
2024-10-03 12:15:00,205.23,205.33,205.2,205.32,22094.0,201.6268,201.725,201.5973,201.7152,22094.0
2024-10-03 12:20:00,205.33,205.47,205.32,205.34,17820.0,201.725,201.8626,201.7152,201.7349,17820.0
2024-10-03 12:25:00,205.33,205.54,205.31,205.37,22198.0,201.725,201.9314,201.7054,201.7643,22198.0
2024-10-03 12:30:00,205.37,205.44,205.26,205.4,23691.0,201.7643,201.8331,201.6563,201.7938,23691.0
2024-10-03 12:35:00,205.39,205.55,205.32,205.39,33130.0,201.784,201.9412,201.7152,201.784,33130.0
2024-10-03 12:40:00,205.37,205.38,205.05,205.19,67467.0,201.7643,201.7742,201.45,201.5875,67467.0
2024-10-03 12:45:00,205.17,205.24,204.78,204.82,55170.0,201.5679,201.6366,201.1847,201.224,55170.0
2024-10-03 12:50:00,204.81,204.81,204.64,204.68,50963.0,201.2142,201.2142,201.0472,201.0865,50963.0
2024-10-03 12:55:00,204.67,204.84,204.58,204.67,33802.0,201.0766,201.2437,200.9882,201.0766,33802.0
2024-10-03 13:00:00,204.66,204.69,204.5,204.56,42333.0,201.0668,201.0963,200.9096,200.9686,42333.0
2024-10-03 13:05:00,204.53,204.72,204.5,204.53,41177.0,200.9391,201.1258,200.9096,200.9391,41177.0
2024-10-03 13:10:00,204.52,204.7,204.49,204.55,72965.0,200.9293,201.1061,200.8998,200.9587,72965.0
2024-10-03 13:15:00,204.58,204.59,204.41,204.43,46811.0,200.9882,200.998,200.8212,200.8409,46811.0
2024-10-03 13:20:00,204.42,204.71,204.41,204.49,34679.0,200.831,201.1159,200.8212,200.8998,34679.0
2024-10-03 13:25:00,204.49,204.69,204.44,204.56,39329.0,200.8998,201.0963,200.8507,200.9686,39329.0
2024-10-03 13:30:00,204.54,204.91,204.54,204.91,44770.0,200.9489,201.3124,200.9489,201.3124,44770.0
2024-10-03 13:35:00,204.93,204.95,204.66,204.69,28499.0,201.3321,201.3517,201.0668,201.0963,28499.0
2024-10-03 13:40:00,204.68,204.83,204.55,204.68,44252.0,201.0865,201.2338,200.9587,201.0865,44252.0
2024-10-03 13:45:00,204.65,204.74,204.52,204.52,33567.0,201.057,201.1454,200.9293,200.9293,33567.0
2024-10-03 13:50:00,204.52,204.58,204.34,204.36,41336.0,200.9293,200.9882,200.7524,200.7721,41336.0
2024-10-03 13:55:00,204.35,204.77,204.35,204.73,41682.0,200.7623,201.1749,200.7623,201.1356,41682.0
2024-10-03 14:00:00,204.77,204.82,204.65,204.81,28115.0,201.1749,201.224,201.057,201.2142,28115.0
2024-10-03 14:05:00,204.84,205.06,204.83,205.01,33629.0,201.2437,201.4598,201.2338,201.4107,33629.0
2024-10-03 14:10:00,205.02,205.2,204.96,205.16,21825.0,201.4205,201.5973,201.3615,201.558,21825.0
2024-10-03 14:15:00,205.15,205.18,205.02,205.09,24445.0,201.5482,201.5777,201.4205,201.4893,24445.0
2024-10-03 14:20:00,205.04,205.15,204.7,204.84,31252.0,201.4401,201.5482,201.1061,201.2437,31252.0
2024-10-03 14:25:00,204.82,205.03,204.77,204.94,24367.0,201.224,201.4303,201.1749,201.3419,24367.0
2024-10-03 14:30:00,204.91,204.94,204.73,204.78,34455.0,201.3124,201.3419,201.1356,201.1847,34455.0
2024-10-03 14:35:00,204.79,204.87,204.7,204.78,29983.0,201.1945,201.2731,201.1061,201.1847,29983.0
2024-10-03 14:40:00,204.8,204.95,204.79,204.82,25692.0,201.2044,201.3517,201.1945,201.224,25692.0
2024-10-03 14:45:00,204.81,204.91,204.8,204.88,21655.0,201.2142,201.3124,201.2044,201.2829,21655.0
2024-10-03 14:50:00,204.88,205.05,204.87,204.96,36123.0,201.2829,201.45,201.2731,201.3615,36123.0
2024-10-03 14:55:00,205.0,205.06,204.9,204.92,54793.0,201.4008,201.4598,201.3026,201.3222,54793.0
2024-10-03 15:00:00,204.9,204.93,204.69,204.74,42705.0,201.3026,201.3321,201.0963,201.1454,42705.0
2024-10-03 15:05:00,204.73,204.8,204.69,204.75,27525.0,201.1356,201.2044,201.0963,201.1552,27525.0
2024-10-03 15:10:00,204.76,204.8,204.62,204.7,44861.0,201.1651,201.2044,201.0275,201.1061,44861.0
2024-10-03 15:15:00,204.69,204.92,204.61,204.9,39825.0,201.0963,201.3222,201.0177,201.3026,39825.0
2024-10-03 15:20:00,204.89,205.0,204.81,204.91,47376.0,201.2928,201.4008,201.2142,201.3124,47376.0
2024-10-03 15:25:00,204.9,204.94,204.8,204.88,43802.0,201.3026,201.3419,201.2044,201.2829,43802.0
2024-10-03 15:30:00,204.88,205.06,204.85,205.01,50175.0,201.2829,201.4598,201.2535,201.4107,50175.0
2024-10-03 15:35:00,205.0,205.2,204.97,204.98,50087.0,201.4008,201.5973,201.3714,201.3812,50087.0
2024-10-03 15:40:00,204.98,205.01,204.82,204.97,60926.0,201.3812,201.4107,201.224,201.3714,60926.0
2024-10-03 15:45:00,204.97,205.01,204.84,204.93,80530.0,201.3714,201.4107,201.2437,201.3321,80530.0
2024-10-03 15:50:00,204.93,205.03,204.79,204.92,91549.0,201.3321,201.4303,201.1945,201.3222,91549.0
2024-10-03 15:55:00,204.93,205.3,204.88,205.16,290155.0,201.3321,201.6956,201.2829,201.558,290155.0
2024-10-04 09:30:00,209.3,209.81,207.48,208.31,440622.0,206.8422,207.3463,205.0436,205.8639,440622.0
2024-10-04 09:35:00,208.35,208.79,207.94,208.43,123970.0,205.9034,206.3382,205.4982,205.9825,123970.0
2024-10-04 09:40:00,208.37,209.16,208.33,208.74,243820.0,205.9232,206.7039,205.8836,206.2888,243820.0
2024-10-04 09:45:00,208.8,209.23,208.39,209.15,132747.0,206.3481,206.7731,205.9429,206.694,132747.0
2024-10-04 09:50:00,209.17,209.2,208.68,208.7,124319.0,206.7138,206.7434,206.2295,206.2493,124319.0
2024-10-04 09:55:00,208.7,209.0,208.38,208.43,99233.0,206.2493,206.5458,205.933,205.9825,99233.0
2024-10-04 10:00:00,208.43,208.55,208.2,208.35,85441.0,205.9825,206.101,205.7552,205.9034,85441.0
2024-10-04 10:05:00,208.38,208.62,207.59,207.72,63396.0,205.933,206.1702,205.1523,205.2808,63396.0
2024-10-04 10:10:00,207.72,208.07,207.46,208.01,80723.0,205.2808,205.6267,205.0238,205.5674,80723.0
2024-10-04 10:15:00,207.94,208.51,207.84,208.46,36326.0,205.4982,206.0615,205.3994,206.0121,36326.0
2024-10-04 10:20:00,208.35,208.43,207.93,208.18,43660.0,205.9034,205.9825,205.4883,205.7354,43660.0
2024-10-04 10:25:00,208.17,208.32,207.81,208.04,44938.0,205.7255,205.8737,205.3697,205.597,44938.0
2024-10-04 10:30:00,208.09,208.09,207.27,207.34,63319.0,205.6464,205.6464,204.8361,204.9053,63319.0
2024-10-04 10:35:00,207.34,207.48,207.03,207.25,64327.0,204.9053,205.0436,204.5989,204.8163,64327.0
2024-10-04 10:40:00,207.3,207.49,207.17,207.25,43830.0,204.8657,205.0535,204.7373,204.8163,43830.0
2024-10-04 10:45:00,207.21,207.3,207.04,207.12,45107.0,204.7768,204.8657,204.6088,204.6878,45107.0
2024-10-04 10:50:00,207.15,207.38,206.91,207.19,54947.0,204.7175,204.9448,204.4803,204.757,54947.0
2024-10-04 10:55:00,207.21,207.75,207.19,207.72,30925.0,204.7768,205.3104,204.757,205.2808,30925.0
2024-10-04 11:00:00,207.72,208.34,207.72,208.29,39477.0,205.2808,205.8935,205.2808,205.8441,39477.0
2024-10-04 11:05:00,208.32,208.72,208.29,208.72,62031.0,205.8737,206.2691,205.8441,206.2691,62031.0
2024-10-04 11:10:00,208.72,208.88,208.59,208.65,35522.0,206.2691,206.4272,206.1406,206.1999,35522.0
2024-10-04 11:15:00,208.65,208.91,208.53,208.71,96859.0,206.1999,206.4568,206.0813,206.2592,96859.0
2024-10-04 11:20:00,208.72,208.74,208.34,208.48,52050.0,206.2691,206.2888,205.8935,206.0319,52050.0
2024-10-04 11:25:00,208.46,208.56,208.32,208.45,39793.0,206.0121,206.1109,205.8737,206.0022,39793.0
2024-10-04 11:30:00,208.45,208.48,208.13,208.16,52057.0,206.0022,206.0319,205.686,205.7156,52057.0
2024-10-04 11:35:00,208.16,208.54,208.08,208.28,30606.0,205.7156,206.0912,205.6366,205.8342,30606.0
2024-10-04 11:40:00,208.28,208.74,208.28,208.5,31594.0,205.8342,206.2888,205.8342,206.0516,31594.0
2024-10-04 11:45:00,208.53,208.64,208.47,208.63,19658.0,206.0813,206.19,206.022,206.1801,19658.0
2024-10-04 11:50:00,208.62,208.77,208.49,208.77,25106.0,206.1702,206.3185,206.0418,206.3185,25106.0
2024-10-04 11:55:00,208.73,208.8,208.65,208.8,24860.0,206.2789,206.3481,206.1999,206.3481,24860.0
2024-10-04 12:00:00,208.82,208.9,208.78,208.78,153348.0,206.3679,206.4469,206.3283,206.3283,153348.0
2024-10-04 12:05:00,208.79,208.89,208.69,208.7,31165.0,206.3382,206.4371,206.2394,206.2493,31165.0
2024-10-04 12:10:00,208.71,209.03,208.7,208.97,33432.0,206.2592,206.5754,206.2493,206.5161,33432.0
2024-10-04 12:15:00,208.95,209.23,208.92,209.18,38774.0,206.4963,206.7731,206.4667,206.7236,38774.0
2024-10-04 12:20:00,209.15,209.22,209.08,209.11,16561.0,206.694,206.7632,206.6248,206.6545,16561.0
2024-10-04 12:25:00,209.11,209.23,208.91,208.92,21306.0,206.6545,206.7731,206.4568,206.4667,21306.0
2024-10-04 12:30:00,208.91,209.0,208.76,208.99,17321.0,206.4568,206.5458,206.3086,206.5359,17321.0
2024-10-04 12:35:00,209.0,209.53,208.97,209.41,32012.0,206.5458,207.0695,206.5161,206.9509,32012.0
2024-10-04 12:40:00,209.41,209.62,209.33,209.57,23624.0,206.9509,207.1585,206.8719,207.1091,23624.0
2024-10-04 12:45:00,209.56,209.67,209.45,209.54,44289.0,207.0992,207.2079,206.9905,207.0794,44289.0
2024-10-04 12:50:00,209.56,209.73,209.47,209.65,20525.0,207.0992,207.2672,207.0102,207.1881,20525.0
2024-10-04 12:55:00,209.63,209.72,209.55,209.64,17866.0,207.1684,207.2573,207.0893,207.1782,17866.0
2024-10-04 13:00:00,209.66,209.88,209.63,209.85,33105.0,207.198,207.4154,207.1684,207.3858,33105.0
2024-10-04 13:05:00,209.86,209.9,209.65,209.66,33377.0,207.3957,207.4352,207.1881,207.198,33377.0
2024-10-04 13:10:00,209.66,209.87,209.64,209.85,23119.0,207.198,207.4055,207.1782,207.3858,23119.0
2024-10-04 13:15:00,209.84,210.16,209.83,210.13,86314.0,207.3759,207.6921,207.366,207.6625,86314.0
2024-10-04 13:20:00,210.17,210.43,210.17,210.35,28690.0,207.702,207.959,207.702,207.8799,28690.0
2024-10-04 13:25:00,210.36,210.54,210.25,210.31,42832.0,207.8898,208.0677,207.7811,207.8404,42832.0
2024-10-04 13:30:00,210.34,210.44,210.24,210.31,19960.0,207.87,207.9689,207.7712,207.8404,19960.0
2024-10-04 13:35:00,210.28,210.32,209.64,210.03,37206.0,207.8107,207.8503,207.1782,207.5637,37206.0
2024-10-04 13:40:00,210.02,210.34,209.99,210.3,30952.0,207.5538,207.87,207.5241,207.8305,30952.0
2024-10-04 13:45:00,210.27,210.32,210.15,210.22,32847.0,207.8008,207.8503,207.6823,207.7514,32847.0
2024-10-04 13:50:00,210.19,210.2,209.94,209.99,21031.0,207.7218,207.7317,207.4747,207.5241,21031.0
2024-10-04 13:55:00,210.01,210.09,209.75,209.76,21576.0,207.5439,207.623,207.287,207.2968,21576.0
2024-10-04 14:00:00,209.78,209.95,209.71,209.84,25346.0,207.3166,207.4846,207.2474,207.3759,25346.0
2024-10-04 14:05:00,209.84,209.99,209.71,209.99,30039.0,207.3759,207.5241,207.2474,207.5241,30039.0
2024-10-04 14:10:00,209.99,210.19,209.97,210.14,27133.0,207.5241,207.7218,207.5044,207.6724,27133.0
2024-10-04 14:15:00,210.19,210.19,209.94,210.07,26308.0,207.7218,207.7218,207.4747,207.6032,26308.0
2024-10-04 14:20:00,210.07,210.18,210.03,210.1,30838.0,207.6032,207.7119,207.5637,207.6328,30838.0
2024-10-04 14:25:00,210.13,210.19,210.08,210.16,20999.0,207.6625,207.7218,207.6131,207.6921,20999.0
2024-10-04 14:30:00,210.14,210.24,210.0,210.19,30455.0,207.6724,207.7712,207.534,207.7218,30455.0
2024-10-04 14:35:00,210.17,210.23,210.13,210.22,17007.0,207.702,207.7613,207.6625,207.7514,17007.0
2024-10-04 14:40:00,210.23,210.41,210.19,210.41,20775.0,207.7613,207.9392,207.7218,207.9392,20775.0
2024-10-04 14:45:00,210.41,210.68,210.37,210.64,36706.0,207.9392,208.206,207.8997,208.1665,36706.0
2024-10-04 14:50:00,210.65,210.71,210.56,210.65,32254.0,208.1764,208.2357,208.0874,208.1764,32254.0
2024-10-04 14:55:00,210.67,210.67,210.51,210.59,39805.0,208.1962,208.1962,208.038,208.1171,39805.0
2024-10-04 15:00:00,210.59,210.71,210.53,210.7,31463.0,208.1171,208.2357,208.0578,208.2258,31463.0
2024-10-04 15:05:00,210.69,210.75,210.61,210.69,27339.0,208.2159,208.2752,208.1369,208.2159,27339.0
2024-10-04 15:10:00,210.7,210.77,210.6,210.67,24503.0,208.2258,208.295,208.127,208.1962,24503.0
2024-10-04 15:15:00,210.67,210.69,210.54,210.64,45452.0,208.1962,208.2159,208.0677,208.1665,45452.0
2024-10-04 15:20:00,210.65,210.9,210.58,210.84,65830.0,208.1764,208.4235,208.1072,208.3642,65830.0
2024-10-04 15:25:00,210.84,211.07,210.81,211.06,72420.0,208.3642,208.5915,208.3345,208.5816,72420.0
2024-10-04 15:30:00,211.06,211.53,211.01,211.44,87419.0,208.5816,209.0461,208.5322,208.9571,87419.0
2024-10-04 15:35:00,211.41,211.64,211.3,211.61,73092.0,208.9275,209.1548,208.8188,209.1251,73092.0
2024-10-04 15:40:00,211.61,211.67,211.44,211.5,84688.0,209.1251,209.1844,208.9571,209.0164,84688.0
2024-10-04 15:45:00,211.5,211.51,211.19,211.39,80251.0,209.0164,209.0263,208.71,208.9077,80251.0
2024-10-04 15:50:00,211.35,211.36,211.0,211.29,111926.0,208.8682,208.878,208.5223,208.8089,111926.0
2024-10-04 15:55:00,211.28,211.49,211.14,211.22,327554.0,208.799,209.0065,208.6606,208.7397,327554.0
2024-10-07 09:30:00,211.03,212.28,210.83,212.28,232521.0,208.5519,209.7872,208.3543,209.7872,232521.0
2024-10-07 09:35:00,212.34,213.3,212.24,212.65,183211.0,209.8465,210.7953,209.7477,210.1529,183211.0
2024-10-07 09:40:00,212.65,213.33,212.35,212.49,70852.0,210.1529,210.8249,209.8564,209.9948,70852.0
2024-10-07 09:45:00,212.43,212.82,211.72,212.17,79519.0,209.9355,210.3209,209.2338,209.6785,79519.0
2024-10-07 09:50:00,212.19,212.71,212.03,212.36,77182.0,209.6983,210.2122,209.5402,209.8663,77182.0
2024-10-07 09:55:00,212.38,212.7,212.1,212.55,65807.0,209.8861,210.2023,209.6094,210.0541,65807.0
2024-10-07 10:00:00,212.55,213.05,212.48,212.85,72222.0,210.0541,210.5482,209.9849,210.3506,72222.0
2024-10-07 10:05:00,212.85,213.04,212.62,212.84,45516.0,210.3506,210.5383,210.1233,210.3407,45516.0
2024-10-07 10:10:00,212.77,212.95,212.42,212.73,75976.0,210.2715,210.4494,209.9256,210.232,75976.0
2024-10-07 10:15:00,212.71,212.83,212.27,212.59,49236.0,210.2122,210.3308,209.7774,210.0936,49236.0
2024-10-07 10:20:00,212.63,212.68,212.02,212.1,42152.0,210.1331,210.1825,209.5303,209.6094,42152.0
2024-10-07 10:25:00,212.1,212.15,211.7,211.72,44754.0,209.6094,209.6588,209.2141,209.2338,44754.0
2024-10-07 10:30:00,211.66,211.76,211.32,211.47,45992.0,209.1745,209.2734,208.8385,208.9868,45992.0
2024-10-07 10:35:00,211.51,211.64,211.42,211.5,31908.0,209.0263,209.1548,208.9373,209.0164,31908.0
2024-10-07 10:40:00,211.47,211.51,211.2,211.3,42364.0,208.9868,209.0263,208.7199,208.8188,42364.0
2024-10-07 10:45:00,211.28,211.63,211.24,211.59,33339.0,208.799,209.1449,208.7595,209.1053,33339.0
2024-10-07 10:50:00,211.61,211.83,211.52,211.61,30527.0,209.1251,209.3425,209.0362,209.1251,30527.0
2024-10-07 10:55:00,211.6,211.64,211.34,211.38,27036.0,209.1152,209.1548,208.8583,208.8978,27036.0
2024-10-07 11:00:00,211.37,211.45,211.17,211.45,28547.0,208.8879,208.967,208.6903,208.967,28547.0
2024-10-07 11:05:00,211.43,211.86,211.42,211.84,27408.0,208.9472,209.3722,208.9373,209.3524,27408.0
2024-10-07 11:10:00,211.81,211.95,211.73,211.92,24118.0,209.3228,209.4611,209.2437,209.4315,24118.0
2024-10-07 11:15:00,211.87,211.87,211.68,211.76,24069.0,209.3821,209.3821,209.1943,209.2734,24069.0
2024-10-07 11:20:00,211.77,211.78,211.62,211.71,40373.0,209.2832,209.2931,209.135,209.2239,40373.0
2024-10-07 11:25:00,211.71,211.72,211.52,211.62,21874.0,209.2239,209.2338,209.0362,209.135,21874.0
2024-10-07 11:30:00,211.65,211.65,211.17,211.18,30046.0,209.1646,209.1646,208.6903,208.7002,30046.0
2024-10-07 11:35:00,211.21,211.41,211.16,211.38,15995.0,208.7298,208.9275,208.6804,208.8978,15995.0
2024-10-07 11:40:00,211.39,211.46,211.16,211.16,18423.0,208.9077,208.9769,208.6804,208.6804,18423.0
2024-10-07 11:45:00,211.2,211.39,211.2,211.29,37501.0,208.7199,208.9077,208.7199,208.8089,37501.0
2024-10-07 11:50:00,211.26,211.35,211.05,211.17,35539.0,208.7792,208.8682,208.5717,208.6903,35539.0
2024-10-07 11:55:00,211.14,211.16,210.87,211.03,43407.0,208.6606,208.6804,208.3938,208.5519,43407.0
2024-10-07 12:00:00,211.03,211.13,210.85,210.93,28893.0,208.5519,208.6508,208.374,208.4531,28893.0
2024-10-07 12:05:00,210.93,211.03,210.68,210.77,22694.0,208.4531,208.5519,208.206,208.295,22694.0
2024-10-07 12:10:00,210.76,210.84,210.52,210.82,22687.0,208.2851,208.3642,208.0479,208.3444,22687.0
2024-10-07 12:15:00,210.8,210.81,210.41,210.45,33447.0,208.3246,208.3345,207.9392,207.9787,33447.0
2024-10-07 12:20:00,210.42,210.76,210.34,210.76,17221.0,207.9491,208.2851,207.87,208.2851,17221.0
2024-10-07 12:25:00,210.76,211.0,210.75,210.96,16151.0,208.2851,208.5223,208.2752,208.4827,16151.0
2024-10-07 12:30:00,210.98,210.98,210.74,210.94,19300.0,208.5025,208.5025,208.2653,208.463,19300.0
2024-10-07 12:35:00,210.95,211.04,210.86,210.95,10486.0,208.4729,208.5618,208.3839,208.4729,10486.0
2024-10-07 12:40:00,211.02,211.08,210.93,211.0,13874.0,208.542,208.6013,208.4531,208.5223,13874.0
2024-10-07 12:45:00,211.01,211.22,210.94,211.19,21406.0,208.5322,208.7397,208.463,208.71,21406.0
2024-10-07 12:50:00,211.23,211.24,211.07,211.09,12123.0,208.7496,208.7595,208.5915,208.6112,12123.0
2024-10-07 12:55:00,211.05,211.16,210.98,211.0,13589.0,208.5717,208.6804,208.5025,208.5223,13589.0
2024-10-07 13:00:00,210.98,211.05,210.91,211.0,16637.0,208.5025,208.5717,208.4333,208.5223,16637.0
2024-10-07 13:05:00,210.96,211.0,210.72,210.8,12164.0,208.4827,208.5223,208.2456,208.3246,12164.0
2024-10-07 13:10:00,210.81,210.99,210.81,210.9,21122.0,208.3345,208.5124,208.3345,208.4235,21122.0
2024-10-07 13:15:00,210.92,211.07,210.86,211.06,24445.0,208.4432,208.5915,208.3839,208.5816,24445.0
2024-10-07 13:20:00,211.07,211.17,210.93,211.16,30921.0,208.5915,208.6903,208.4531,208.6804,30921.0
2024-10-07 13:25:00,211.16,211.29,211.01,211.05,19514.0,208.6804,208.8089,208.5322,208.5717,19514.0
2024-10-07 13:30:00,211.01,211.03,210.83,210.91,17778.0,208.5322,208.5519,208.3543,208.4333,17778.0
2024-10-07 13:35:00,210.9,210.92,210.7,210.71,14853.0,208.4235,208.4432,208.2258,208.2357,14853.0
2024-10-07 13:40:00,210.74,210.81,210.67,210.72,17292.0,208.2653,208.3345,208.1962,208.2456,17292.0
2024-10-07 13:45:00,210.71,210.8,210.67,210.73,14979.0,208.2357,208.3246,208.1962,208.2554,14979.0
2024-10-07 13:50:00,210.73,210.82,210.54,210.77,20195.0,208.2554,208.3444,208.0677,208.295,20195.0
2024-10-07 13:55:00,210.74,210.74,210.55,210.7,13875.0,208.2653,208.2653,208.0776,208.2258,13875.0
2024-10-07 14:00:00,210.65,210.7,210.47,210.47,18698.0,208.1764,208.2258,207.9985,207.9985,18698.0
2024-10-07 14:05:00,210.49,210.61,210.49,210.56,33458.0,208.0183,208.1369,208.0183,208.0874,33458.0
2024-10-07 14:10:00,210.54,210.81,210.54,210.6,14169.0,208.0677,208.3345,208.0677,208.127,14169.0
2024-10-07 14:15:00,210.59,210.68,210.5,210.52,14867.0,208.1171,208.206,208.0281,208.0479,14867.0
2024-10-07 14:20:00,210.51,210.59,210.36,210.41,17547.0,208.038,208.1171,207.8898,207.9392,17547.0
2024-10-07 14:25:00,210.41,210.56,210.39,210.51,15616.0,207.9392,208.0874,207.9194,208.038,15616.0
2024-10-07 14:30:00,210.5,210.5,209.98,210.22,58355.0,208.0281,208.0281,207.5143,207.7514,58355.0
2024-10-07 14:35:00,210.19,210.23,209.99,210.2,29553.0,207.7218,207.7613,207.5241,207.7317,29553.0
2024-10-07 14:40:00,210.23,210.49,210.22,210.22,33439.0,207.7613,208.0183,207.7514,207.7514,33439.0
2024-10-07 14:45:00,210.2,210.28,209.69,209.8,46233.0,207.7317,207.8107,207.2277,207.3364,46233.0
2024-10-07 14:50:00,209.78,210.11,209.76,210.02,36375.0,207.3166,207.6427,207.2968,207.5538,36375.0
2024-10-07 14:55:00,210.01,210.1,209.88,209.9,21139.0,207.5439,207.6328,207.4154,207.4352,21139.0
2024-10-07 15:00:00,209.94,210.14,209.84,210.09,27650.0,207.4747,207.6724,207.3759,207.623,27650.0
2024-10-07 15:05:00,210.09,210.48,210.09,210.45,21881.0,207.623,208.0084,207.623,207.9787,21881.0
2024-10-07 15:10:00,210.47,210.56,210.37,210.44,14991.0,207.9985,208.0874,207.8997,207.9689,14991.0
2024-10-07 15:15:00,210.5,210.79,210.49,210.75,14239.0,208.0281,208.3147,208.0183,208.2752,14239.0
2024-10-07 15:20:00,210.75,210.85,210.68,210.76,20409.0,208.2752,208.374,208.206,208.2851,20409.0
2024-10-07 15:25:00,210.78,210.88,210.71,210.78,13705.0,208.3049,208.4037,208.2357,208.3049,13705.0
2024-10-07 15:30:00,210.81,210.82,210.54,210.63,22596.0,208.3345,208.3444,208.0677,208.1566,22596.0
2024-10-07 15:35:00,210.62,210.64,210.4,210.41,25492.0,208.1467,208.1665,207.9293,207.9392,25492.0
2024-10-07 15:40:00,210.41,210.41,210.15,210.23,36589.0,207.9392,207.9392,207.6823,207.7613,36589.0
2024-10-07 15:45:00,210.23,210.47,210.18,210.41,52873.0,207.7613,207.9985,207.7119,207.9392,52873.0
2024-10-07 15:50:00,210.4,210.98,210.4,210.9,47900.0,207.9293,208.5025,207.9293,208.4235,47900.0
2024-10-07 15:55:00,210.89,210.97,210.69,210.89,216850.0,208.4136,208.4926,208.2159,208.4136,216850.0
2024-10-08 09:30:00,210.58,210.99,209.35,209.99,288692.0,208.1072,208.5124,206.8917,207.5241,288692.0
2024-10-08 09:35:00,209.98,210.06,208.61,208.75,104023.0,207.5143,207.5933,206.1603,206.2987,104023.0
2024-10-08 09:40:00,208.78,209.0,208.38,208.97,93350.0,206.3283,206.5458,205.933,206.5161,93350.0
2024-10-08 09:45:00,208.97,209.2,208.54,209.15,103366.0,206.5161,206.7434,206.0912,206.694,103366.0
2024-10-08 09:50:00,209.15,209.25,208.75,209.06,65519.0,206.694,206.7928,206.2987,206.6051,65519.0
2024-10-08 09:55:00,209.12,209.81,209.07,209.64,61505.0,206.6644,207.3463,206.6149,207.1782,61505.0
2024-10-08 10:00:00,209.64,209.83,209.18,209.43,111104.0,207.1782,207.366,206.7236,206.9707,111104.0
2024-10-08 10:05:00,209.49,209.69,209.29,209.6,47714.0,207.03,207.2277,206.8324,207.1387,47714.0
2024-10-08 10:10:00,209.51,209.61,208.66,208.74,80937.0,207.0498,207.1486,206.2098,206.2888,80937.0
2024-10-08 10:15:00,208.74,209.28,208.62,209.13,39580.0,206.2888,206.8225,206.1702,206.6742,39580.0
2024-10-08 10:20:00,209.19,209.22,208.77,208.86,34311.0,206.7335,206.7632,206.3185,206.4074,34311.0
2024-10-08 10:25:00,208.98,208.98,208.68,208.88,17282.0,206.526,206.526,206.2295,206.4272,17282.0
2024-10-08 10:30:00,208.85,209.09,208.8,208.9,33942.0,206.3975,206.6347,206.3481,206.4469,33942.0
2024-10-08 10:35:00,208.86,209.0,208.65,208.82,47596.0,206.4074,206.5458,206.1999,206.3679,47596.0
2024-10-08 10:40:00,208.87,209.38,208.7,209.28,69306.0,206.4173,206.9213,206.2493,206.8225,69306.0
2024-10-08 10:45:00,209.25,209.8,209.17,209.67,52107.0,206.7928,207.3364,206.7138,207.2079,52107.0
2024-10-08 10:50:00,209.67,210.05,209.49,209.95,32168.0,207.2079,207.5834,207.03,207.4846,32168.0
2024-10-08 10:55:00,209.96,210.25,209.93,210.02,41247.0,207.4945,207.7811,207.4648,207.5538,41247.0
2024-10-08 11:00:00,210.03,210.19,209.95,210.13,35184.0,207.5637,207.7218,207.4846,207.6625,35184.0
2024-10-08 11:05:00,210.13,210.35,210.02,210.34,25867.0,207.6625,207.8799,207.5538,207.87,25867.0
2024-10-08 11:10:00,210.3,210.37,210.14,210.33,17454.0,207.8305,207.8997,207.6724,207.8601,17454.0
2024-10-08 11:15:00,210.32,210.5,210.08,210.45,35665.0,207.8503,208.0281,207.6131,207.9787,35665.0
2024-10-08 11:20:00,210.43,210.68,210.39,210.66,34439.0,207.959,208.206,207.9194,208.1863,34439.0
2024-10-08 11:25:00,210.65,210.78,210.55,210.58,20697.0,208.1764,208.3049,208.0776,208.1072,20697.0
2024-10-08 11:30:00,210.59,210.6,210.22,210.27,37996.0,208.1171,208.127,207.7514,207.8008,37996.0
2024-10-08 11:35:00,210.29,210.44,210.27,210.31,17972.0,207.8206,207.9689,207.8008,207.8404,17972.0
2024-10-08 11:40:00,210.29,210.55,210.29,210.47,19165.0,207.8206,208.0776,207.8206,207.9985,19165.0
2024-10-08 11:45:00,210.5,210.73,210.48,210.67,30655.0,208.0281,208.2554,208.0084,208.1962,30655.0
2024-10-08 11:50:00,210.7,210.98,210.68,210.98,19701.0,208.2258,208.5025,208.206,208.5025,19701.0
2024-10-08 11:55:00,210.98,211.1,210.83,210.83,49367.0,208.5025,208.6211,208.3543,208.3543,49367.0
2024-10-08 12:00:00,210.84,210.97,210.8,210.88,13247.0,208.3642,208.4926,208.3246,208.4037,13247.0
2024-10-08 12:05:00,210.88,210.95,210.82,210.91,20304.0,208.4037,208.4729,208.3444,208.4333,20304.0
2024-10-08 12:10:00,210.9,211.12,210.9,210.96,34034.0,208.4235,208.6409,208.4235,208.4827,34034.0
2024-10-08 12:15:00,210.9,210.9,210.68,210.79,13814.0,208.4235,208.4235,208.206,208.3147,13814.0
2024-10-08 12:20:00,210.83,210.91,210.81,210.88,10454.0,208.3543,208.4333,208.3345,208.4037,10454.0
2024-10-08 12:25:00,210.88,211.04,210.83,210.96,10478.0,208.4037,208.5618,208.3543,208.4827,10478.0
2024-10-08 12:30:00,210.95,210.95,210.72,210.79,9805.0,208.4729,208.4729,208.2456,208.3147,9805.0
2024-10-08 12:35:00,210.75,210.91,210.71,210.83,15765.0,208.2752,208.4333,208.2357,208.3543,15765.0
2024-10-08 12:40:00,210.89,210.92,210.67,210.78,14697.0,208.4136,208.4432,208.1962,208.3049,14697.0
2024-10-08 12:45:00,210.81,210.84,210.7,210.73,9593.0,208.3345,208.3642,208.2258,208.2554,9593.0
2024-10-08 12:50:00,210.71,210.88,210.54,210.88,22315.0,208.2357,208.4037,208.0677,208.4037,22315.0
2024-10-08 12:55:00,210.9,210.94,210.75,210.9,10860.0,208.4235,208.463,208.2752,208.4235,10860.0
2024-10-08 13:00:00,210.92,211.11,210.89,211.02,18145.0,208.4432,208.631,208.4136,208.542,18145.0
2024-10-08 13:05:00,211.02,211.08,210.68,210.69,54517.0,208.542,208.6013,208.206,208.2159,54517.0
2024-10-08 13:10:00,210.7,210.97,210.64,210.95,18248.0,208.2258,208.4926,208.1665,208.4729,18248.0
2024-10-08 13:15:00,210.93,210.93,210.65,210.87,20215.0,208.4531,208.4531,208.1764,208.3938,20215.0
2024-10-08 13:20:00,210.81,210.9,210.72,210.76,21624.0,208.3345,208.4235,208.2456,208.2851,21624.0
2024-10-08 13:25:00,210.72,210.83,210.64,210.64,15294.0,208.2456,208.3543,208.1665,208.1665,15294.0
2024-10-08 13:30:00,210.63,210.63,210.42,210.42,20179.0,208.1566,208.1566,207.9491,207.9491,20179.0
2024-10-08 13:35:00,210.41,210.55,210.41,210.53,16152.0,207.9392,208.0776,207.9392,208.0578,16152.0
2024-10-08 13:40:00,210.53,210.68,210.5,210.67,20257.0,208.0578,208.206,208.0281,208.1962,20257.0
2024-10-08 13:45:00,210.66,210.69,210.5,210.57,13091.0,208.1863,208.2159,208.0281,208.0973,13091.0
2024-10-08 13:50:00,210.6,210.6,210.5,210.54,14782.0,208.127,208.127,208.0281,208.0677,14782.0
2024-10-08 13:55:00,210.53,210.78,210.48,210.76,21853.0,208.0578,208.3049,208.0084,208.2851,21853.0
2024-10-08 14:00:00,210.78,210.78,210.38,210.42,29078.0,208.3049,208.3049,207.9096,207.9491,29078.0
2024-10-08 14:05:00,210.43,210.54,210.4,210.48,23549.0,207.959,208.0677,207.9293,208.0084,23549.0
2024-10-08 14:10:00,210.48,210.75,210.46,210.75,14847.0,208.0084,208.2752,207.9886,208.2752,14847.0
2024-10-08 14:15:00,210.78,210.82,210.69,210.73,31053.0,208.3049,208.3444,208.2159,208.2554,31053.0
2024-10-08 14:20:00,210.7,210.79,210.66,210.73,21433.0,208.2258,208.3147,208.1863,208.2554,21433.0
2024-10-08 14:25:00,210.73,210.76,210.62,210.7,23380.0,208.2554,208.2851,208.1467,208.2258,23380.0
2024-10-08 14:30:00,210.7,210.88,210.68,210.8,44206.0,208.2258,208.4037,208.206,208.3246,44206.0
2024-10-08 14:35:00,210.83,211.18,210.8,211.13,28000.0,208.3543,208.7002,208.3246,208.6508,28000.0
2024-10-08 14:40:00,211.14,211.24,211.12,211.21,21192.0,208.6606,208.7595,208.6409,208.7298,21192.0
2024-10-08 14:45:00,211.23,211.28,211.14,211.26,26759.0,208.7496,208.799,208.6606,208.7792,26759.0
2024-10-08 14:50:00,211.28,211.33,211.14,211.14,30817.0,208.799,208.8484,208.6606,208.6606,30817.0
2024-10-08 14:55:00,211.18,211.32,211.17,211.28,21389.0,208.7002,208.8385,208.6903,208.799,21389.0
2024-10-08 15:00:00,211.28,211.29,211.07,211.1,34427.0,208.799,208.8089,208.5915,208.6211,34427.0
2024-10-08 15:05:00,211.09,211.1,210.81,210.81,19198.0,208.6112,208.6211,208.3345,208.3345,19198.0
2024-10-08 15:10:00,210.81,210.82,210.73,210.76,21699.0,208.3345,208.3444,208.2554,208.2851,21699.0
2024-10-08 15:15:00,210.75,210.92,210.69,210.83,35278.0,208.2752,208.4432,208.2159,208.3543,35278.0
2024-10-08 15:20:00,210.85,210.99,210.77,210.93,36832.0,208.374,208.5124,208.295,208.4531,36832.0
2024-10-08 15:25:00,210.94,211.02,210.92,210.98,22434.0,208.463,208.542,208.4432,208.5025,22434.0
2024-10-08 15:30:00,211.01,211.16,210.96,211.11,33429.0,208.5322,208.6804,208.4827,208.631,33429.0
2024-10-08 15:35:00,211.09,211.2,211.02,211.16,23198.0,208.6112,208.7199,208.542,208.6804,23198.0
2024-10-08 15:40:00,211.17,211.17,210.82,210.89,32454.0,208.6903,208.6903,208.3444,208.4136,32454.0
2024-10-08 15:45:00,210.89,211.0,210.79,210.9,35114.0,208.4136,208.5223,208.3147,208.4235,35114.0
2024-10-08 15:50:00,210.87,210.99,210.78,210.91,62057.0,208.3938,208.5124,208.3049,208.4333,62057.0
2024-10-08 15:55:00,210.89,210.93,210.69,210.78,150868.0,208.4136,208.4531,208.2159,208.3049,150868.0
2024-10-09 09:30:00,209.7,210.5,209.38,210.5,155134.0,207.2375,208.0281,206.9213,208.0281,155134.0
2024-10-09 09:35:00,210.4,210.63,210.07,210.43,40585.0,207.9293,208.1566,207.6032,207.959,40585.0
2024-10-09 09:40:00,210.5,211.23,210.42,211.2,42324.0,208.0281,208.7496,207.9491,208.7199,42324.0
2024-10-09 09:45:00,211.23,211.55,211.04,211.26,60114.0,208.7496,209.0658,208.5618,208.7792,60114.0
2024-10-09 09:50:00,211.23,211.88,211.04,211.68,73372.0,208.7496,209.3919,208.5618,209.1943,73372.0
2024-10-09 09:55:00,211.69,211.95,211.53,211.78,115215.0,209.2042,209.4611,209.0461,209.2931,115215.0
2024-10-09 10:00:00,211.79,211.88,211.42,211.43,45611.0,209.303,209.3919,208.9373,208.9472,45611.0
2024-10-09 10:05:00,211.49,211.66,211.3,211.41,39902.0,209.0065,209.1745,208.8188,208.9275,39902.0
2024-10-09 10:10:00,211.41,211.8,211.41,211.48,28768.0,208.9275,209.3129,208.9275,208.9966,28768.0
2024-10-09 10:15:00,211.48,211.53,211.07,211.25,35746.0,208.9966,209.0461,208.5915,208.7693,35746.0
2024-10-09 10:20:00,211.23,211.47,211.22,211.38,36508.0,208.7496,208.9868,208.7397,208.8978,36508.0
2024-10-09 10:25:00,211.38,211.62,211.26,211.55,44153.0,208.8978,209.135,208.7792,209.0658,44153.0
2024-10-09 10:30:00,211.55,211.7,211.25,211.43,50350.0,209.0658,209.2141,208.7693,208.9472,50350.0
2024-10-09 10:35:00,211.44,211.71,211.29,211.61,30075.0,208.9571,209.2239,208.8089,209.1251,30075.0
2024-10-09 10:40:00,211.65,212.21,211.61,212.12,70190.0,209.1646,209.7181,209.1251,209.6291,70190.0
2024-10-09 10:45:00,212.14,212.48,212.1,212.38,37295.0,209.6489,209.9849,209.6094,209.8861,37295.0
2024-10-09 10:50:00,212.44,212.55,212.32,212.55,22747.0,209.9454,210.0541,209.8268,210.0541,22747.0
2024-10-09 10:55:00,212.53,212.61,212.41,212.43,40483.0,210.0343,210.1134,209.9157,209.9355,40483.0
2024-10-09 11:00:00,212.45,212.69,212.37,212.5,46642.0,209.9552,210.1924,209.8762,210.0047,46642.0
2024-10-09 11:05:00,212.49,212.54,212.32,212.49,26720.0,209.9948,210.0442,209.8268,209.9948,26720.0
2024-10-09 11:10:00,212.49,212.87,212.48,212.78,40401.0,209.9948,210.3703,209.9849,210.2814,40401.0
2024-10-09 11:15:00,212.79,212.81,212.61,212.72,25870.0,210.2913,210.311,210.1134,210.2221,25870.0
2024-10-09 11:20:00,212.73,213.27,212.73,213.24,49075.0,210.232,210.7656,210.232,210.736,49075.0
2024-10-09 11:25:00,213.27,213.43,213.21,213.29,36838.0,210.7656,210.9237,210.7063,210.7854,36838.0
2024-10-09 11:30:00,213.3,213.71,213.3,213.62,26629.0,210.7953,211.2005,210.7953,211.1115,26629.0
2024-10-09 11:35:00,213.64,213.73,213.54,213.73,41391.0,211.1313,211.2202,211.0325,211.2202,41391.0
2024-10-09 11:40:00,213.72,214.04,213.69,213.94,47164.0,211.2103,211.5266,211.1807,211.4278,47164.0
2024-10-09 11:45:00,213.93,213.97,213.61,213.96,27738.0,211.4179,211.4574,211.1016,211.4475,27738.0
2024-10-09 11:50:00,213.95,214.23,213.94,214.1,29315.0,211.4376,211.7143,211.4278,211.5859,29315.0
2024-10-09 11:55:00,214.1,214.11,213.72,213.8,26457.0,211.5859,211.5958,211.2103,211.2894,26457.0
2024-10-09 12:00:00,213.77,213.93,213.69,213.88,21129.0,211.2597,211.4179,211.1807,211.3685,21129.0
2024-10-09 12:05:00,213.89,213.97,213.85,213.9,24322.0,211.3783,211.4574,211.3388,211.3882,24322.0
2024-10-09 12:10:00,213.88,213.91,213.75,213.81,38422.0,211.3685,211.3981,211.24,211.2993,38422.0
2024-10-09 12:15:00,213.78,213.88,213.63,213.63,16066.0,211.2696,211.3685,211.1214,211.1214,16066.0
2024-10-09 12:20:00,213.64,213.78,213.63,213.71,18732.0,211.1313,211.2696,211.1214,211.2005,18732.0
2024-10-09 12:25:00,213.75,213.75,213.31,213.33,16370.0,211.24,211.24,210.8052,210.8249,16370.0
2024-10-09 12:30:00,213.33,213.45,213.27,213.45,15699.0,210.8249,210.9435,210.7656,210.9435,15699.0
2024-10-09 12:35:00,213.45,213.57,213.4,213.48,13786.0,210.9435,211.0621,210.8941,210.9732,13786.0
2024-10-09 12:40:00,213.49,213.49,213.33,213.47,18895.0,210.983,210.983,210.8249,210.9633,18895.0
2024-10-09 12:45:00,213.46,213.64,213.44,213.45,29112.0,210.9534,211.1313,210.9336,210.9435,29112.0
2024-10-09 12:50:00,213.49,213.59,213.44,213.52,18931.0,210.983,211.0819,210.9336,211.0127,18931.0
2024-10-09 12:55:00,213.5,213.67,213.46,213.47,15072.0,210.9929,211.1609,210.9534,210.9633,15072.0
2024-10-09 13:00:00,213.53,213.62,213.46,213.46,14054.0,211.0226,211.1115,210.9534,210.9534,14054.0
2024-10-09 13:05:00,213.46,213.62,213.43,213.61,13497.0,210.9534,211.1115,210.9237,211.1016,13497.0
2024-10-09 13:10:00,213.62,213.89,213.61,213.79,21376.0,211.1115,211.3783,211.1016,211.2795,21376.0
2024-10-09 13:15:00,213.81,214.06,213.79,214.06,19548.0,211.2993,211.5463,211.2795,211.5463,19548.0
2024-10-09 13:20:00,214.06,214.21,213.99,214.13,22510.0,211.5463,211.6946,211.4772,211.6155,22510.0
2024-10-09 13:25:00,214.14,214.16,213.91,213.91,26515.0,211.6254,211.6452,211.3981,211.3981,26515.0
2024-10-09 13:30:00,213.9,214.0,213.79,213.88,28842.0,211.3882,211.487,211.2795,211.3685,28842.0
2024-10-09 13:35:00,213.9,214.09,213.9,213.98,18769.0,211.3882,211.576,211.3882,211.4673,18769.0
2024-10-09 13:40:00,214.0,214.05,213.74,213.75,18776.0,211.487,211.5365,211.2301,211.24,18776.0
2024-10-09 13:45:00,213.73,213.78,213.5,213.59,27329.0,211.2202,211.2696,210.9929,211.0819,27329.0
2024-10-09 13:50:00,213.57,213.75,213.37,213.63,26643.0,211.0621,211.24,210.8644,211.1214,26643.0
2024-10-09 13:55:00,213.64,213.77,213.5,213.5,17572.0,211.1313,211.2597,210.9929,210.9929,17572.0
2024-10-09 14:00:00,213.55,213.62,213.38,213.62,20093.0,211.0423,211.1115,210.8743,211.1115,20093.0
2024-10-09 14:05:00,213.61,213.84,213.57,213.74,17242.0,211.1016,211.3289,211.0621,211.2301,17242.0
2024-10-09 14:10:00,213.74,213.79,213.59,213.71,20945.0,211.2301,211.2795,211.0819,211.2005,20945.0
2024-10-09 14:15:00,213.71,213.72,213.3,213.4,30592.0,211.2005,211.2103,210.7953,210.8941,30592.0
2024-10-09 14:20:00,213.41,213.42,213.14,213.28,21958.0,210.904,210.9139,210.6371,210.7755,21958.0
2024-10-09 14:25:00,213.33,213.49,213.33,213.37,20556.0,210.8249,210.983,210.8249,210.8644,20556.0
2024-10-09 14:30:00,213.34,213.47,213.25,213.47,38430.0,210.8348,210.9633,210.7459,210.9633,38430.0
2024-10-09 14:35:00,213.5,213.54,213.38,213.5,31725.0,210.9929,211.0325,210.8743,210.9929,31725.0
2024-10-09 14:40:00,213.5,213.6,213.37,213.51,22087.0,210.9929,211.0917,210.8644,211.0028,22087.0
2024-10-09 14:45:00,213.52,213.65,213.47,213.51,16279.0,211.0127,211.1412,210.9633,211.0028,16279.0
2024-10-09 14:50:00,213.48,213.6,213.43,213.55,16742.0,210.9732,211.0917,210.9237,211.0423,16742.0
2024-10-09 14:55:00,213.55,213.67,213.48,213.51,18475.0,211.0423,211.1609,210.9732,211.0028,18475.0
2024-10-09 15:00:00,213.49,213.55,213.33,213.54,21947.0,210.983,211.0423,210.8249,211.0325,21947.0
2024-10-09 15:05:00,213.53,213.66,213.41,213.64,35481.0,211.0226,211.151,210.904,211.1313,35481.0
2024-10-09 15:10:00,213.62,213.65,213.49,213.65,32599.0,211.1115,211.1412,210.983,211.1412,32599.0
2024-10-09 15:15:00,213.67,213.8,213.64,213.77,30687.0,211.1609,211.2894,211.1313,211.2597,30687.0
2024-10-09 15:20:00,213.79,213.9,213.77,213.88,32844.0,211.2795,211.3882,211.2597,211.3685,32844.0
2024-10-09 15:25:00,213.9,214.09,213.88,213.98,46145.0,211.3882,211.576,211.3685,211.4673,46145.0
2024-10-09 15:30:00,213.99,214.13,213.77,214.07,45129.0,211.4772,211.6155,211.2597,211.5562,45129.0
2024-10-09 15:35:00,214.06,214.21,214.01,214.15,51843.0,211.5463,211.6946,211.4969,211.6353,51843.0
2024-10-09 15:40:00,214.13,214.16,214.06,214.07,40491.0,211.6155,211.6452,211.5463,211.5562,40491.0
2024-10-09 15:45:00,214.07,214.17,213.92,214.11,52209.0,211.5562,211.6551,211.408,211.5958,52209.0
2024-10-09 15:50:00,214.05,214.24,213.99,214.2,83188.0,211.5365,211.7242,211.4772,211.6847,83188.0
2024-10-09 15:55:00,214.2,214.22,213.37,213.41,329575.0,211.6847,211.7045,210.8644,210.904,329575.0
2024-10-10 09:30:00,214.81,214.81,213.53,214.09,252607.0,212.2875,212.2875,211.0226,211.576,252607.0
2024-10-10 09:35:00,214.06,214.21,213.53,213.81,132451.0,211.5463,211.6946,211.0226,211.2993,132451.0
2024-10-10 09:40:00,213.84,214.19,213.64,214.06,85179.0,211.3289,211.6748,211.1313,211.5463,85179.0
2024-10-10 09:45:00,214.03,214.26,213.71,213.85,90396.0,211.5167,211.744,211.2005,211.3388,90396.0
2024-10-10 09:50:00,213.87,214.23,213.66,213.9,131104.0,211.3586,211.7143,211.151,211.3882,131104.0
2024-10-10 09:55:00,213.83,214.11,213.61,213.7,88647.0,211.319,211.5958,211.1016,211.1906,88647.0
2024-10-10 10:00:00,213.71,213.9,213.19,213.78,61739.0,211.2005,211.3882,210.6866,211.2696,61739.0
2024-10-10 10:05:00,213.77,214.13,213.55,213.87,70693.0,211.2597,211.6155,211.0423,211.3586,70693.0
2024-10-10 10:10:00,213.79,213.95,213.45,213.69,39846.0,211.2795,211.4376,210.9435,211.1807,39846.0
2024-10-10 10:15:00,213.64,213.75,213.52,213.64,38614.0,211.1313,211.24,211.0127,211.1313,38614.0
2024-10-10 10:20:00,213.59,213.63,213.46,213.6,32306.0,211.0819,211.1214,210.9534,211.0917,32306.0
2024-10-10 10:25:00,213.58,213.63,213.14,213.21,38850.0,211.072,211.1214,210.6371,210.7063,38850.0
2024-10-10 10:30:00,213.16,213.35,213.12,213.27,48084.0,210.6569,210.8447,210.6174,210.7656,48084.0
2024-10-10 10:35:00,213.21,213.65,213.21,213.47,29794.0,210.7063,211.1412,210.7063,210.9633,29794.0
2024-10-10 10:40:00,213.49,213.61,213.26,213.32,29212.0,210.983,211.1016,210.7557,210.815,29212.0
2024-10-10 10:45:00,213.28,213.32,212.94,213.08,30324.0,210.7755,210.815,210.4395,210.5779,30324.0
2024-10-10 10:50:00,213.05,213.13,212.7,212.73,29765.0,210.5482,210.6273,210.2023,210.232,29765.0
2024-10-10 10:55:00,212.75,212.86,212.58,212.72,30935.0,210.2517,210.3604,210.0837,210.2221,30935.0
2024-10-10 11:00:00,212.74,212.89,212.67,212.87,37634.0,210.2418,210.3901,210.1727,210.3703,37634.0
2024-10-10 11:05:00,212.9,213.02,212.76,212.89,26018.0,210.4,210.5186,210.2616,210.3901,26018.0
2024-10-10 11:10:00,212.85,213.06,212.78,212.97,28323.0,210.3506,210.5581,210.2814,210.4691,28323.0
2024-10-10 11:15:00,212.98,213.04,212.58,212.7,45189.0,210.479,210.5383,210.0837,210.2023,45189.0
2024-10-10 11:20:00,212.72,212.9,212.42,212.42,54468.0,210.2221,210.4,209.9256,209.9256,54468.0
2024-10-10 11:25:00,212.44,212.56,212.33,212.51,25913.0,209.9454,210.064,209.8367,210.0145,25913.0
2024-10-10 11:30:00,212.56,212.61,212.36,212.53,26070.0,210.064,210.1134,209.8663,210.0343,26070.0
2024-10-10 11:35:00,212.53,212.54,212.25,212.41,44208.0,210.0343,210.0442,209.7576,209.9157,44208.0
2024-10-10 11:40:00,212.42,212.53,212.28,212.39,64047.0,209.9256,210.0343,209.7872,209.896,64047.0
2024-10-10 11:45:00,212.41,212.45,212.19,212.26,19073.0,209.9157,209.9552,209.6983,209.7675,19073.0
2024-10-10 11:50:00,212.26,212.32,212.16,212.32,22744.0,209.7675,209.8268,209.6687,209.8268,22744.0
2024-10-10 11:55:00,212.31,212.39,212.18,212.28,18990.0,209.8169,209.896,209.6884,209.7872,18990.0
2024-10-10 12:00:00,212.26,212.55,212.25,212.46,24920.0,209.7675,210.0541,209.7576,209.9651,24920.0
2024-10-10 12:05:00,212.48,212.66,212.39,212.56,20951.0,209.9849,210.1628,209.896,210.064,20951.0
2024-10-10 12:10:00,212.57,212.94,212.56,212.89,32396.0,210.0738,210.4395,210.064,210.3901,32396.0
2024-10-10 12:15:00,212.9,212.98,212.73,212.85,30099.0,210.4,210.479,210.232,210.3506,30099.0
2024-10-10 12:20:00,212.84,212.96,212.75,212.81,20264.0,210.3407,210.4593,210.2517,210.311,20264.0
2024-10-10 12:25:00,212.77,213.06,212.75,213.01,42742.0,210.2715,210.5581,210.2517,210.5087,42742.0
2024-10-10 12:30:00,213.04,213.1,212.86,212.93,22746.0,210.5383,210.5976,210.3604,210.4296,22746.0
2024-10-10 12:35:00,212.94,213.05,212.84,212.93,20684.0,210.4395,210.5482,210.3407,210.4296,20684.0
2024-10-10 12:40:00,212.91,212.91,212.4,212.57,32215.0,210.4098,210.4098,209.9058,210.0738,32215.0
2024-10-10 12:45:00,212.55,212.63,212.35,212.46,29522.0,210.0541,210.1331,209.8564,209.9651,29522.0
2024-10-10 12:50:00,212.48,212.65,212.29,212.56,26474.0,209.9849,210.1529,209.7971,210.064,26474.0
2024-10-10 12:55:00,212.57,212.61,212.38,212.5,29523.0,210.0738,210.1134,209.8861,210.0047,29523.0
2024-10-10 13:00:00,212.51,212.51,212.11,212.22,34200.0,210.0145,210.0145,209.6192,209.728,34200.0
2024-10-10 13:05:00,212.21,212.25,211.86,211.88,29795.0,209.7181,209.7576,209.3722,209.3919,29795.0
2024-10-10 13:10:00,211.85,211.95,211.79,211.89,53198.0,209.3623,209.4611,209.303,209.4018,53198.0
2024-10-10 13:15:00,211.89,212.04,211.78,212.0,38802.0,209.4018,209.5501,209.2931,209.5105,38802.0
2024-10-10 13:20:00,212.03,212.24,212.01,212.15,16027.0,209.5402,209.7477,209.5204,209.6588,16027.0
2024-10-10 13:25:00,212.16,212.16,211.91,212.01,25851.0,209.6687,209.6687,209.4216,209.5204,25851.0
2024-10-10 13:30:00,212.01,212.25,211.95,212.23,38119.0,209.5204,209.7576,209.4611,209.7378,38119.0
2024-10-10 13:35:00,212.23,212.34,212.12,212.17,38628.0,209.7378,209.8465,209.6291,209.6785,38628.0
2024-10-10 13:40:00,212.18,212.58,212.13,212.55,60059.0,209.6884,210.0837,209.639,210.0541,60059.0
2024-10-10 13:45:00,212.6,212.61,212.16,212.19,43171.0,210.1035,210.1134,209.6687,209.6983,43171.0
2024-10-10 13:50:00,212.18,212.19,211.7,211.89,26691.0,209.6884,209.6983,209.2141,209.4018,26691.0
2024-10-10 13:55:00,211.9,212.23,211.83,212.21,25942.0,209.4117,209.7378,209.3425,209.7181,25942.0
2024-10-10 14:00:00,212.22,212.32,212.05,212.15,27336.0,209.728,209.8268,209.5599,209.6588,27336.0
2024-10-10 14:05:00,212.12,212.45,212.11,212.39,37745.0,209.6291,209.9552,209.6192,209.896,37745.0
2024-10-10 14:10:00,212.39,212.54,212.29,212.34,54813.0,209.896,210.0442,209.7971,209.8465,54813.0
2024-10-10 14:15:00,212.31,212.38,212.1,212.16,15213.0,209.8169,209.8861,209.6094,209.6687,15213.0
2024-10-10 14:20:00,212.14,212.38,212.0,212.19,28587.0,209.6489,209.8861,209.5105,209.6983,28587.0
2024-10-10 14:25:00,212.18,212.31,212.1,212.1,19284.0,209.6884,209.8169,209.6094,209.6094,19284.0
2024-10-10 14:30:00,212.11,212.11,211.93,211.98,21891.0,209.6192,209.6192,209.4414,209.4908,21891.0
2024-10-10 14:35:00,212.0,212.18,211.97,212.1,37979.0,209.5105,209.6884,209.4809,209.6094,37979.0
2024-10-10 14:40:00,212.12,212.12,211.73,211.79,23755.0,209.6291,209.6291,209.2437,209.303,23755.0
2024-10-10 14:45:00,211.79,212.06,211.79,211.92,20406.0,209.303,209.5698,209.303,209.4315,20406.0
2024-10-10 14:50:00,211.89,211.92,211.47,211.56,32391.0,209.4018,209.4315,208.9868,209.0757,32391.0
2024-10-10 14:55:00,211.57,211.89,211.55,211.74,30195.0,209.0856,209.4018,209.0658,209.2536,30195.0
2024-10-10 15:00:00,211.74,211.95,211.73,211.81,37630.0,209.2536,209.4611,209.2437,209.3228,37630.0
2024-10-10 15:05:00,211.81,212.05,211.73,211.92,49092.0,209.3228,209.5599,209.2437,209.4315,49092.0
2024-10-10 15:10:00,211.91,212.07,211.83,212.0,33814.0,209.4216,209.5797,209.3425,209.5105,33814.0
2024-10-10 15:15:00,212.0,212.09,211.94,211.95,41603.0,209.5105,209.5995,209.4512,209.4611,41603.0
2024-10-10 15:20:00,211.97,212.1,211.89,212.05,35359.0,209.4809,209.6094,209.4018,209.5599,35359.0
2024-10-10 15:25:00,212.05,212.23,212.0,212.11,86218.0,209.5599,209.7378,209.5105,209.6192,86218.0
2024-10-10 15:30:00,212.12,212.4,212.11,212.32,82212.0,209.6291,209.9058,209.6192,209.8268,82212.0
2024-10-10 15:35:00,212.28,212.3,212.1,212.2,93519.0,209.7872,209.807,209.6094,209.7082,93519.0
2024-10-10 15:40:00,212.22,212.57,212.21,212.57,74769.0,209.728,210.0738,209.7181,210.0738,74769.0
2024-10-10 15:45:00,212.55,212.57,212.09,212.46,90300.0,210.0541,210.0738,209.5995,209.9651,90300.0
2024-10-10 15:50:00,212.44,212.88,212.39,212.77,107368.0,209.9454,210.3802,209.896,210.2715,107368.0
2024-10-10 15:55:00,212.77,212.98,212.6,212.85,337365.0,210.2715,210.479,210.1035,210.3506,337365.0
2024-10-11 09:30:00,215.38,220.65,215.16,219.87,968908.0,212.8508,218.059,212.6334,217.2881,968908.0
2024-10-11 09:35:00,219.76,221.44,219.36,219.74,587372.0,217.1794,218.8397,216.7841,217.1596,587372.0
2024-10-11 09:40:00,219.74,220.6,219.3,219.82,458172.0,217.1596,218.0095,216.7248,217.2387,458172.0
2024-10-11 09:45:00,219.87,220.44,219.53,220.18,232623.0,217.2881,217.8514,216.9521,217.5945,232623.0
2024-10-11 09:50:00,220.12,222.36,220.12,221.58,379006.0,217.5352,219.7489,217.5352,218.978,379006.0
2024-10-11 09:55:00,221.62,223.57,221.45,223.41,344312.0,219.0176,220.9447,218.8496,220.7865,344312.0
2024-10-11 10:00:00,223.34,223.84,222.81,223.48,321778.0,220.7174,221.2115,220.1936,220.8557,321778.0
2024-10-11 10:05:00,223.43,223.87,222.5,222.64,323039.0,220.8063,221.2411,219.8872,220.0256,323039.0
2024-10-11 10:10:00,222.61,222.89,221.5,222.34,409208.0,219.9959,220.2727,218.899,219.7291,409208.0
2024-10-11 10:15:00,222.18,223.03,222.0,222.61,172000.0,219.571,220.411,219.3931,219.9959,172000.0
2024-10-11 10:20:00,222.65,222.87,222.29,222.48,189355.0,220.0355,220.2529,219.6797,219.8675,189355.0
2024-10-11 10:25:00,222.44,222.65,221.93,222.4,198223.0,219.8279,220.0355,219.3239,219.7884,198223.0
2024-10-11 10:30:00,222.4,222.45,221.92,222.32,113106.0,219.7884,219.8378,219.314,219.7093,113106.0
2024-10-11 10:35:00,222.36,223.03,222.28,222.95,120234.0,219.7489,220.411,219.6698,220.332,120234.0
2024-10-11 10:40:00,222.98,223.01,221.99,222.41,127816.0,220.3616,220.3912,219.3832,219.7983,127816.0
2024-10-11 10:45:00,222.41,222.51,222.06,222.24,93207.0,219.7983,219.8971,219.4524,219.6303,93207.0
2024-10-11 10:50:00,222.18,222.19,221.71,221.83,170957.0,219.571,219.5809,219.1065,219.2251,170957.0
2024-10-11 10:55:00,221.83,222.5,221.78,222.07,158378.0,219.2251,219.8872,219.1757,219.4623,158378.0
2024-10-11 11:00:00,222.1,222.14,221.75,221.93,157563.0,219.4919,219.5315,219.146,219.3239,157563.0
2024-10-11 11:05:00,221.92,222.72,221.75,222.65,150779.0,219.314,220.1047,219.146,220.0355,150779.0
2024-10-11 11:10:00,222.68,223.39,222.45,223.32,166051.0,220.0651,220.7668,219.8378,220.6976,166051.0
2024-10-11 11:15:00,223.35,223.78,223.3,223.44,116937.0,220.7273,221.1522,220.6778,220.8162,116937.0
2024-10-11 11:20:00,223.48,223.83,223.24,223.74,100639.0,220.8557,221.2016,220.6185,221.1127,100639.0
2024-10-11 11:25:00,223.78,223.82,223.44,223.72,83920.0,221.1522,221.1917,220.8162,221.0929,83920.0
2024-10-11 11:30:00,223.73,224.01,223.63,223.73,156268.0,221.1028,221.3795,221.004,221.1028,156268.0
2024-10-11 11:35:00,223.77,224.23,223.52,224.13,112292.0,221.1423,221.5969,220.8953,221.4981,112292.0
2024-10-11 11:40:00,224.15,224.26,223.75,224.18,74773.0,221.5179,221.6266,221.1226,221.5475,74773.0
2024-10-11 11:45:00,224.18,224.42,224.08,224.22,80878.0,221.5475,221.7847,221.4487,221.587,80878.0
2024-10-11 11:50:00,224.18,224.63,224.18,224.42,91762.0,221.5475,221.9922,221.5475,221.7847,91762.0
2024-10-11 11:55:00,224.43,224.43,223.43,223.57,140370.0,221.7946,221.7946,220.8063,220.9447,140370.0
2024-10-11 12:00:00,223.55,223.89,223.45,223.74,141724.0,220.9249,221.2609,220.8261,221.1127,141724.0
2024-10-11 12:05:00,223.7,223.81,223.05,223.22,90361.0,221.0731,221.1819,220.4308,220.5988,90361.0
2024-10-11 12:10:00,223.18,223.36,223.01,223.11,56476.0,220.5592,220.7371,220.3912,220.4901,56476.0
2024-10-11 12:15:00,223.11,223.42,223.07,223.31,73571.0,220.4901,220.7964,220.4505,220.6877,73571.0
2024-10-11 12:20:00,223.3,223.35,222.78,222.88,75001.0,220.6778,220.7273,220.1639,220.2628,75001.0
2024-10-11 12:25:00,222.89,222.97,222.27,222.91,126994.0,220.2727,220.3517,219.6599,220.2924,126994.0
2024-10-11 12:30:00,222.85,223.37,222.85,223.17,80791.0,220.2331,220.747,220.2331,220.5494,80791.0
2024-10-11 12:35:00,223.17,223.19,222.84,223.03,65029.0,220.5494,220.5691,220.2232,220.411,65029.0
2024-10-11 12:40:00,223.03,223.45,223.02,223.32,54546.0,220.411,220.8261,220.4011,220.6976,54546.0
2024-10-11 12:45:00,223.28,223.28,222.78,222.84,88752.0,220.6581,220.6581,220.1639,220.2232,88752.0
2024-10-11 12:50:00,222.86,223.04,222.77,222.91,37449.0,220.243,220.4209,220.1541,220.2924,37449.0
2024-10-11 12:55:00,222.91,223.36,222.83,223.2,40853.0,220.2924,220.7371,220.2134,220.579,40853.0
2024-10-11 13:00:00,223.28,223.47,223.13,223.35,94351.0,220.6581,220.8458,220.5098,220.7273,94351.0
2024-10-11 13:05:00,223.31,223.4,223.17,223.22,30872.0,220.6877,220.7767,220.5494,220.5988,30872.0
2024-10-11 13:10:00,223.22,223.22,222.52,222.59,104332.0,220.5988,220.5988,219.907,219.9762,104332.0
2024-10-11 13:15:00,222.55,222.72,222.31,222.65,46018.0,219.9366,220.1047,219.6995,220.0355,46018.0
2024-10-11 13:20:00,222.62,222.81,222.5,222.72,53759.0,220.0058,220.1936,219.8872,220.1047,53759.0
2024-10-11 13:25:00,222.72,223.15,222.69,222.98,59763.0,220.1047,220.5296,220.075,220.3616,59763.0
2024-10-11 13:30:00,222.95,223.02,222.64,222.74,74366.0,220.332,220.4011,220.0256,220.1244,74366.0
2024-10-11 13:35:00,222.73,223.11,222.63,223.11,39262.0,220.1145,220.4901,220.0157,220.4901,39262.0
2024-10-11 13:40:00,223.14,223.96,223.09,223.78,64179.0,220.5197,221.3301,220.4703,221.1522,64179.0
2024-10-11 13:45:00,223.76,223.94,223.74,223.8,38728.0,221.1324,221.3103,221.1127,221.172,38728.0
2024-10-11 13:50:00,223.77,224.37,223.7,224.09,86994.0,221.1423,221.7353,221.0731,221.4586,86994.0
2024-10-11 13:55:00,224.07,224.08,223.81,223.94,34303.0,221.4388,221.4487,221.1819,221.3103,34303.0
2024-10-11 14:00:00,223.92,223.98,223.65,223.72,45413.0,221.2906,221.3499,221.0237,221.0929,45413.0
2024-10-11 14:05:00,223.74,223.9,223.58,223.58,42272.0,221.1127,221.2708,220.9546,220.9546,42272.0
2024-10-11 14:10:00,223.62,224.18,223.59,224.16,60276.0,220.9941,221.5475,220.9644,221.5277,60276.0
2024-10-11 14:15:00,224.17,224.25,223.94,224.21,59495.0,221.5376,221.6167,221.3103,221.5772,59495.0
2024-10-11 14:20:00,224.2,224.24,223.84,223.85,45516.0,221.5673,221.6068,221.2115,221.2214,45516.0
2024-10-11 14:25:00,223.89,223.9,223.64,223.79,60282.0,221.2609,221.2708,221.0138,221.1621,60282.0
2024-10-11 14:30:00,223.83,223.98,223.75,223.95,45967.0,221.2016,221.3499,221.1226,221.3202,45967.0
2024-10-11 14:35:00,223.97,223.98,223.69,223.92,55060.0,221.34,221.3499,221.0633,221.2906,55060.0
2024-10-11 14:40:00,223.92,224.05,223.79,224.03,54184.0,221.2906,221.419,221.1621,221.3993,54184.0
2024-10-11 14:45:00,224.04,224.1,223.52,223.66,73027.0,221.4092,221.4684,220.8953,221.0336,73027.0
2024-10-11 14:50:00,223.66,223.84,223.51,223.56,50540.0,221.0336,221.2115,220.8854,220.9348,50540.0
2024-10-11 14:55:00,223.54,223.66,223.33,223.33,52541.0,220.915,221.0336,220.7075,220.7075,52541.0
2024-10-11 15:00:00,223.37,223.61,223.25,223.51,73796.0,220.747,220.9842,220.6284,220.8854,73796.0
2024-10-11 15:05:00,223.51,223.7,223.39,223.49,59429.0,220.8854,221.0731,220.7668,220.8656,59429.0
2024-10-11 15:10:00,223.46,223.52,222.94,223.17,129508.0,220.836,220.8953,220.3221,220.5494,129508.0
2024-10-11 15:15:00,223.13,223.2,222.51,222.64,115223.0,220.5098,220.579,219.8971,220.0256,115223.0
2024-10-11 15:20:00,222.64,222.69,222.17,222.51,222688.0,220.0256,220.075,219.5611,219.8971,222688.0
2024-10-11 15:25:00,222.51,222.6,222.3,222.46,190250.0,219.8971,219.9861,219.6896,219.8477,190250.0
2024-10-11 15:30:00,222.4,222.81,222.36,222.66,175636.0,219.7884,220.1936,219.7489,220.0454,175636.0
2024-10-11 15:35:00,222.66,223.08,222.57,223.01,141433.0,220.0454,220.4604,219.9564,220.3912,141433.0
2024-10-11 15:40:00,223.02,223.06,222.79,222.87,125823.0,220.4011,220.4407,220.1738,220.2529,125823.0
2024-10-11 15:45:00,222.86,223.2,222.85,223.05,232740.0,220.243,220.579,220.2331,220.4308,232740.0
2024-10-11 15:50:00,223.06,223.14,222.52,222.64,323420.0,220.4407,220.5197,219.907,220.0256,323420.0
2024-10-11 15:55:00,222.64,222.69,222.16,222.25,459266.0,220.0256,220.075,219.5512,219.6402,459266.0
2024-10-14 09:30:00,223.2,223.7,221.5,221.68,251080.0,220.579,221.0731,218.899,219.0769,251080.0
2024-10-14 09:35:00,221.68,221.94,220.92,221.78,131617.0,219.0769,219.3338,218.3258,219.1757,131617.0
2024-10-14 09:40:00,221.82,221.85,220.93,221.0,79425.0,219.2152,219.2449,218.3357,218.4048,79425.0
2024-10-14 09:45:00,221.02,221.11,220.47,220.9,137411.0,218.4246,218.5136,217.8811,218.306,137411.0
2024-10-14 09:50:00,220.88,221.4,220.12,220.74,158175.0,218.2863,218.8002,217.5352,218.1479,158175.0
2024-10-14 09:55:00,220.84,221.01,220.27,220.48,91053.0,218.2467,218.4147,217.6834,217.891,91053.0
2024-10-14 10:00:00,220.48,220.92,220.18,220.28,155380.0,217.891,218.3258,217.5945,217.6933,155380.0
2024-10-14 10:05:00,220.28,220.32,219.5,219.9,167678.0,217.6933,217.7328,216.9225,217.3178,167678.0
2024-10-14 10:10:00,219.94,220.16,219.56,219.56,79448.0,217.3573,217.5747,216.9818,216.9818,79448.0
2024-10-14 10:15:00,219.57,219.82,219.35,219.54,75010.0,216.9916,217.2387,216.7742,216.962,75010.0
2024-10-14 10:20:00,219.59,219.81,219.29,219.36,93543.0,217.0114,217.2288,216.7149,216.7841,93543.0
2024-10-14 10:25:00,219.37,219.59,218.88,219.2,176987.0,216.794,217.0114,216.3097,216.626,176987.0
2024-10-14 10:30:00,219.21,219.69,219.21,219.42,159145.0,216.6359,217.1102,216.6359,216.8434,159145.0
2024-10-14 10:35:00,219.42,219.85,219.15,219.7,97906.0,216.8434,217.2684,216.5766,217.1201,97906.0
2024-10-14 10:40:00,219.74,220.02,219.69,219.75,68876.0,217.1596,217.4364,217.1102,217.1695,68876.0
2024-10-14 10:45:00,219.74,219.75,219.1,219.13,153586.0,217.1596,217.1695,216.5272,216.5568,153586.0
2024-10-14 10:50:00,219.18,219.3,219.05,219.2,86389.0,216.6062,216.7248,216.4777,216.626,86389.0
2024-10-14 10:55:00,219.23,219.66,218.99,219.66,103531.0,216.6556,217.0806,216.4185,217.0806,103531.0
2024-10-14 11:00:00,219.64,219.74,219.42,219.56,93458.0,217.0608,217.1596,216.8434,216.9818,93458.0
2024-10-14 11:05:00,219.56,220.09,219.45,220.06,74101.0,216.9818,217.5055,216.8731,217.4759,74101.0
2024-10-14 11:10:00,220.05,220.52,220.03,220.51,79210.0,217.466,217.9305,217.4462,217.9206,79210.0
2024-10-14 11:15:00,220.52,220.59,220.27,220.55,73032.0,217.9305,217.9997,217.6834,217.9601,73032.0
2024-10-14 11:20:00,220.57,220.66,220.4,220.62,55527.0,217.9799,218.0688,217.8119,218.0293,55527.0
2024-10-14 11:25:00,220.62,220.97,220.53,220.88,71521.0,218.0293,218.3752,217.9404,218.2863,71521.0
2024-10-14 11:30:00,220.9,221.0,220.41,220.43,41283.0,218.306,218.4048,217.8218,217.8415,41283.0
2024-10-14 11:35:00,220.43,220.77,220.34,220.68,46357.0,217.8415,218.1775,217.7526,218.0886,46357.0
2024-10-14 11:40:00,220.71,220.83,220.61,220.79,18985.0,218.1183,218.2368,218.0194,218.1973,18985.0
2024-10-14 11:45:00,220.84,220.85,220.6,220.74,19947.0,218.2467,218.2566,218.0095,218.1479,19947.0
2024-10-14 11:50:00,220.74,221.0,220.71,220.97,19864.0,218.1479,218.4048,218.1183,218.3752,19864.0
2024-10-14 11:55:00,220.96,221.1,220.95,221.01,22243.0,218.3653,218.5037,218.3554,218.4147,22243.0
2024-10-14 12:00:00,221.03,221.31,221.0,221.3,35140.0,218.4345,218.7112,218.4048,218.7013,35140.0
2024-10-14 12:05:00,221.27,221.33,220.94,221.0,33375.0,218.6717,218.731,218.3456,218.4048,33375.0
2024-10-14 12:10:00,221.0,221.14,220.9,221.05,15809.0,218.4048,218.5432,218.306,218.4543,15809.0
2024-10-14 12:15:00,221.09,221.24,220.96,221.07,27120.0,218.4938,218.642,218.3653,218.474,27120.0
2024-10-14 12:20:00,221.03,221.21,221.02,221.21,45274.0,218.4345,218.6124,218.4246,218.6124,45274.0
2024-10-14 12:25:00,221.21,221.21,220.84,220.86,30085.0,218.6124,218.6124,218.2467,218.2665,30085.0
2024-10-14 12:30:00,220.85,221.15,220.81,221.15,22110.0,218.2566,218.5531,218.2171,218.5531,22110.0
2024-10-14 12:35:00,221.13,221.57,221.13,221.57,35976.0,218.5333,218.9682,218.5333,218.9682,35976.0
2024-10-14 12:40:00,221.56,221.6,221.43,221.56,22252.0,218.9583,218.9978,218.8298,218.9583,22252.0
2024-10-14 12:45:00,221.52,221.54,221.0,221.04,62966.0,218.9187,218.9385,218.4048,218.4444,62966.0
2024-10-14 12:50:00,221.05,221.26,221.0,221.21,19163.0,218.4543,218.6618,218.4048,218.6124,19163.0
2024-10-14 12:55:00,221.19,221.39,221.09,221.27,21826.0,218.5926,218.7903,218.4938,218.6717,21826.0
2024-10-14 13:00:00,221.21,221.3,221.1,221.29,15809.0,218.6124,218.7013,218.5037,218.6914,15809.0
2024-10-14 13:05:00,221.25,221.31,221.2,221.23,14543.0,218.6519,218.7112,218.6025,218.6321,14543.0
2024-10-14 13:10:00,221.22,221.26,221.01,221.01,20874.0,218.6223,218.6618,218.4147,218.4147,20874.0
2024-10-14 13:15:00,221.03,221.2,220.82,221.2,24687.0,218.4345,218.6025,218.227,218.6025,24687.0
2024-10-14 13:20:00,221.17,221.17,220.93,220.94,18390.0,218.5729,218.5729,218.3357,218.3456,18390.0
2024-10-14 13:25:00,220.93,221.17,220.91,221.15,17839.0,218.3357,218.5729,218.3159,218.5531,17839.0
2024-10-14 13:30:00,221.13,221.18,220.89,221.01,30483.0,218.5333,218.5827,218.2961,218.4147,30483.0
2024-10-14 13:35:00,221.01,221.04,220.8,221.03,36163.0,218.4147,218.4444,218.2072,218.4345,36163.0
2024-10-14 13:40:00,221.03,221.04,220.77,220.77,36697.0,218.4345,218.4444,218.1775,218.1775,36697.0
2024-10-14 13:45:00,220.8,220.88,220.59,220.68,45493.0,218.2072,218.2863,217.9997,218.0886,45493.0
2024-10-14 13:50:00,220.71,220.89,220.67,220.87,30545.0,218.1183,218.2961,218.0787,218.2764,30545.0
2024-10-14 13:55:00,220.89,221.02,220.89,220.93,26004.0,218.2961,218.4246,218.2961,218.3357,26004.0
2024-10-14 14:00:00,220.89,220.93,220.7,220.93,20132.0,218.2961,218.3357,218.1084,218.3357,20132.0
2024-10-14 14:05:00,220.95,221.01,220.8,220.94,21504.0,218.3554,218.4147,218.2072,218.3456,21504.0
2024-10-14 14:10:00,220.97,221.05,220.9,220.93,15123.0,218.3752,218.4543,218.306,218.3357,15123.0
2024-10-14 14:15:00,220.96,221.16,220.91,221.16,19129.0,218.3653,218.563,218.3159,218.563,19129.0
2024-10-14 14:20:00,221.18,221.44,221.16,221.35,32849.0,218.5827,218.8397,218.563,218.7507,32849.0
2024-10-14 14:25:00,221.37,221.38,221.25,221.25,26680.0,218.7705,218.7804,218.6519,218.6519,26680.0
2024-10-14 14:30:00,221.24,221.34,221.15,221.34,26933.0,218.642,218.7409,218.5531,218.7409,26933.0
2024-10-14 14:35:00,221.33,221.45,221.22,221.45,18371.0,218.731,218.8496,218.6223,218.8496,18371.0
2024-10-14 14:40:00,221.47,221.49,221.3,221.4,17780.0,218.8693,218.8891,218.7013,218.8002,17780.0
2024-10-14 14:45:00,221.4,221.45,221.26,221.33,20477.0,218.8002,218.8496,218.6618,218.731,20477.0
2024-10-14 14:50:00,221.35,221.41,221.21,221.28,20299.0,218.7507,218.81,218.6124,218.6816,20299.0
2024-10-14 14:55:00,221.28,221.32,221.1,221.22,33336.0,218.6816,218.7211,218.5037,218.6223,33336.0
2024-10-14 15:00:00,221.24,221.27,220.99,221.21,22990.0,218.642,218.6717,218.395,218.6124,22990.0
2024-10-14 15:05:00,221.19,221.25,221.13,221.19,19469.0,218.5926,218.6519,218.5333,218.5926,19469.0
2024-10-14 15:10:00,221.16,221.27,221.1,221.23,25138.0,218.563,218.6717,218.5037,218.6321,25138.0
2024-10-14 15:15:00,221.22,221.27,221.13,221.15,41158.0,218.6223,218.6717,218.5333,218.5531,41158.0
2024-10-14 15:20:00,221.15,221.16,221.01,221.06,37865.0,218.5531,218.563,218.4147,218.4641,37865.0
2024-10-14 15:25:00,221.05,221.24,221.05,221.14,37594.0,218.4543,218.642,218.4543,218.5432,37594.0
2024-10-14 15:30:00,221.11,221.14,220.99,221.09,65792.0,218.5136,218.5432,218.395,218.4938,65792.0
2024-10-14 15:35:00,221.11,221.31,221.1,221.27,61982.0,218.5136,218.7112,218.5037,218.6717,61982.0
2024-10-14 15:40:00,221.3,221.47,221.29,221.47,50394.0,218.7013,218.8693,218.6914,218.8693,50394.0
2024-10-14 15:45:00,221.45,221.53,221.33,221.46,69864.0,218.8496,218.9286,218.731,218.8594,69864.0
2024-10-14 15:50:00,221.47,221.48,221.22,221.35,106543.0,218.8693,218.8792,218.6223,218.7507,106543.0
2024-10-14 15:55:00,221.37,221.72,221.36,221.52,376381.0,218.7705,219.1164,218.7606,218.9187,376381.0
2024-10-15 09:30:00,223.66,224.39,222.02,222.89,387738.0,221.0336,221.755,219.4129,220.2727,387738.0
2024-10-15 09:35:00,222.99,223.0,222.02,222.06,113750.0,220.3715,220.3814,219.4129,219.4524,113750.0
2024-10-15 09:40:00,222.04,222.79,221.94,222.48,91065.0,219.4326,220.1738,219.3338,219.8675,91065.0
2024-10-15 09:45:00,222.56,223.5,222.5,222.94,113304.0,219.9465,220.8755,219.8872,220.3221,113304.0
2024-10-15 09:50:00,222.94,223.12,222.56,222.94,73337.0,220.3221,220.5,219.9465,220.3221,73337.0
2024-10-15 09:55:00,222.88,223.03,222.26,222.76,82021.0,220.2628,220.411,219.6501,220.1442,82021.0
2024-10-15 10:00:00,222.73,223.62,222.43,223.61,90156.0,220.1145,220.9941,219.8181,220.9842,90156.0
2024-10-15 10:05:00,223.55,223.6,222.7,222.86,104935.0,220.9249,220.9743,220.0849,220.243,104935.0
2024-10-15 10:10:00,222.86,223.4,222.5,223.27,94649.0,220.243,220.7767,219.8872,220.6482,94649.0
2024-10-15 10:15:00,223.28,223.61,223.12,223.35,81353.0,220.6581,220.9842,220.5,220.7273,81353.0
2024-10-15 10:20:00,223.38,223.41,222.95,223.04,75600.0,220.7569,220.7865,220.332,220.4209,75600.0
2024-10-15 10:25:00,223.05,223.56,222.93,223.31,65441.0,220.4308,220.9348,220.3122,220.6877,65441.0
2024-10-15 10:30:00,223.27,223.76,223.18,223.62,80847.0,220.6482,221.1324,220.5592,220.9941,80847.0
2024-10-15 10:35:00,223.57,223.92,223.45,223.7,80922.0,220.9447,221.2906,220.8261,221.0731,80922.0
2024-10-15 10:40:00,223.78,224.07,223.54,223.78,67630.0,221.1522,221.4388,220.915,221.1522,67630.0
2024-10-15 10:45:00,223.8,223.91,223.48,223.77,40918.0,221.172,221.2807,220.8557,221.1423,40918.0
2024-10-15 10:50:00,223.76,224.06,223.6,223.99,74100.0,221.1324,221.4289,220.9743,221.3597,74100.0
2024-10-15 10:55:00,223.99,224.25,223.82,224.0,91618.0,221.3597,221.6167,221.1917,221.3696,91618.0
2024-10-15 11:00:00,224.0,224.18,223.85,224.04,154353.0,221.3696,221.5475,221.2214,221.4092,154353.0
2024-10-15 11:05:00,224.04,224.65,224.02,224.65,102395.0,221.4092,222.012,221.3894,222.012,102395.0
2024-10-15 11:10:00,224.64,224.64,224.28,224.35,82749.0,222.0021,222.0021,221.6463,221.7155,82749.0
2024-10-15 11:15:00,224.4,224.82,224.38,224.81,68894.0,221.7649,222.18,221.7452,222.1701,68894.0
2024-10-15 11:20:00,224.8,225.45,224.78,225.03,140792.0,222.1602,222.8026,222.1405,222.3875,140792.0
2024-10-15 11:25:00,225.0,225.25,224.8,225.02,71464.0,222.3579,222.6049,222.1602,222.3776,71464.0
2024-10-15 11:30:00,225.01,225.17,224.76,224.82,42564.0,222.3678,222.5259,222.1207,222.18,42564.0
2024-10-15 11:35:00,224.83,224.88,224.62,224.7,65832.0,222.1899,222.2393,221.9823,222.0614,65832.0
2024-10-15 11:40:00,224.73,224.82,224.12,224.2,54370.0,222.091,222.18,221.4882,221.5673,54370.0
2024-10-15 11:45:00,224.2,224.48,224.02,224.38,30537.0,221.5673,221.844,221.3894,221.7452,30537.0
2024-10-15 11:50:00,224.34,224.51,224.23,224.33,26984.0,221.7056,221.8736,221.5969,221.6957,26984.0
2024-10-15 11:55:00,224.38,224.49,224.24,224.25,27495.0,221.7452,221.8539,221.6068,221.6167,27495.0
2024-10-15 12:00:00,224.28,224.32,224.02,224.05,40793.0,221.6463,221.6859,221.3894,221.419,40793.0
2024-10-15 12:05:00,224.08,224.4,224.01,224.21,91547.0,221.4487,221.7649,221.3795,221.5772,91547.0
2024-10-15 12:10:00,224.22,224.25,223.91,224.15,29100.0,221.587,221.6167,221.2807,221.5179,29100.0
2024-10-15 12:15:00,224.2,224.3,224.15,224.25,34369.0,221.5673,221.6661,221.5179,221.6167,34369.0
2024-10-15 12:20:00,224.23,224.96,224.22,224.95,70185.0,221.5969,222.3183,221.587,222.3085,70185.0
2024-10-15 12:25:00,224.93,225.19,224.86,225.08,55299.0,222.2887,222.5456,222.2195,222.4369,55299.0
2024-10-15 12:30:00,225.05,225.05,224.79,224.9,67287.0,222.4073,222.4073,222.1503,222.2591,67287.0
2024-10-15 12:35:00,224.88,224.97,224.59,224.91,45424.0,222.2393,222.3282,221.9527,222.2689,45424.0
2024-10-15 12:40:00,224.95,224.99,224.69,224.76,50417.0,222.3085,222.348,222.0515,222.1207,50417.0
2024-10-15 12:45:00,224.78,224.81,224.62,224.76,32464.0,222.1405,222.1701,221.9823,222.1207,32464.0
2024-10-15 12:50:00,224.8,225.0,224.77,224.83,31961.0,222.1602,222.3579,222.1306,222.1899,31961.0
2024-10-15 12:55:00,224.83,224.84,224.49,224.49,20724.0,222.1899,222.1998,221.8539,221.8539,20724.0
2024-10-15 13:00:00,224.51,224.59,224.33,224.44,57371.0,221.8736,221.9527,221.6957,221.8045,57371.0
2024-10-15 13:05:00,224.42,224.42,223.97,223.97,36811.0,221.7847,221.7847,221.34,221.34,36811.0
2024-10-15 13:10:00,223.98,223.98,223.47,223.52,53061.0,221.3499,221.3499,220.8458,220.8953,53061.0
2024-10-15 13:15:00,223.56,223.67,223.37,223.49,37225.0,220.9348,221.0435,220.747,220.8656,37225.0
2024-10-15 13:20:00,223.46,223.54,223.14,223.26,36054.0,220.836,220.915,220.5197,220.6383,36054.0
2024-10-15 13:25:00,223.23,223.34,222.9,223.29,36490.0,220.6087,220.7174,220.2825,220.668,36490.0
2024-10-15 13:30:00,223.28,223.34,223.16,223.18,31742.0,220.6581,220.7174,220.5395,220.5592,31742.0
2024-10-15 13:35:00,223.18,223.36,223.16,223.25,24260.0,220.5592,220.7371,220.5395,220.6284,24260.0
2024-10-15 13:40:00,223.26,223.52,223.25,223.29,23953.0,220.6383,220.8953,220.6284,220.668,23953.0
2024-10-15 13:45:00,223.31,223.57,223.28,223.55,37003.0,220.6877,220.9447,220.6581,220.9249,37003.0
2024-10-15 13:50:00,223.54,223.6,223.26,223.34,25111.0,220.915,220.9743,220.6383,220.7174,25111.0
2024-10-15 13:55:00,223.34,223.34,222.75,222.84,43719.0,220.7174,220.7174,220.1343,220.2232,43719.0
2024-10-15 14:00:00,222.85,223.12,222.74,223.03,81437.0,220.2331,220.5,220.1244,220.411,81437.0
2024-10-15 14:05:00,223.06,223.36,223.02,223.28,24721.0,220.4407,220.7371,220.4011,220.6581,24721.0
2024-10-15 14:10:00,223.3,223.39,223.15,223.16,19705.0,220.6778,220.7668,220.5296,220.5395,19705.0
2024-10-15 14:15:00,223.16,223.17,222.94,223.0,28915.0,220.5395,220.5494,220.3221,220.3814,28915.0
2024-10-15 14:20:00,223.02,223.31,222.96,223.14,22454.0,220.4011,220.6877,220.3418,220.5197,22454.0
2024-10-15 14:25:00,223.13,223.16,222.93,222.98,20166.0,220.5098,220.5395,220.3122,220.3616,20166.0
2024-10-15 14:30:00,222.98,223.22,222.96,223.14,26413.0,220.3616,220.5988,220.3418,220.5197,26413.0
2024-10-15 14:35:00,223.12,223.18,222.97,223.13,38532.0,220.5,220.5592,220.3517,220.5098,38532.0
2024-10-15 14:40:00,223.15,223.38,223.09,223.36,24546.0,220.5296,220.7569,220.4703,220.7371,24546.0
2024-10-15 14:45:00,223.39,223.52,223.3,223.44,26238.0,220.7668,220.8953,220.6778,220.8162,26238.0
2024-10-15 14:50:00,223.43,223.58,223.41,223.54,22065.0,220.8063,220.9546,220.7865,220.915,22065.0
2024-10-15 14:55:00,223.54,223.62,223.37,223.62,36681.0,220.915,220.9941,220.747,220.9941,36681.0
2024-10-15 15:00:00,223.66,223.79,223.39,223.39,26579.0,221.0336,221.1621,220.7668,220.7668,26579.0
2024-10-15 15:05:00,223.41,223.55,223.24,223.25,50360.0,220.7865,220.9249,220.6185,220.6284,50360.0
2024-10-15 15:10:00,223.26,223.4,223.11,223.11,32003.0,220.6383,220.7767,220.4901,220.4901,32003.0
2024-10-15 15:15:00,223.12,223.18,222.99,223.16,29444.0,220.5,220.5592,220.3715,220.5395,29444.0
2024-10-15 15:20:00,223.16,223.29,223.05,223.23,30191.0,220.5395,220.668,220.4308,220.6087,30191.0
2024-10-15 15:25:00,223.23,223.28,222.84,222.84,46129.0,220.6087,220.6581,220.2232,220.2232,46129.0
2024-10-15 15:30:00,222.85,222.99,222.73,222.76,60616.0,220.2331,220.3715,220.1145,220.1442,60616.0
2024-10-15 15:35:00,222.77,222.82,222.45,222.64,58970.0,220.1541,220.2035,219.8378,220.0256,58970.0
2024-10-15 15:40:00,222.63,222.74,222.46,222.46,54843.0,220.0157,220.1244,219.8477,219.8477,54843.0
2024-10-15 15:45:00,222.48,222.57,222.37,222.49,48319.0,219.8675,219.9564,219.7588,219.8774,48319.0
2024-10-15 15:50:00,222.45,222.5,222.29,222.42,90611.0,219.8378,219.8872,219.6797,219.8082,90611.0
2024-10-15 15:55:00,222.41,222.51,221.82,222.45,386117.0,219.7983,219.8971,219.2152,219.8378,386117.0
2024-10-16 09:30:00,222.33,222.84,221.38,222.02,190114.0,219.7192,220.2232,218.7804,219.4129,190114.0
2024-10-16 09:35:00,221.94,222.21,221.35,221.81,60842.0,219.3338,219.6006,218.7507,219.2053,60842.0
2024-10-16 09:40:00,221.77,222.49,221.46,222.47,52510.0,219.1658,219.8774,218.8594,219.8576,52510.0
2024-10-16 09:45:00,222.48,222.9,222.04,222.78,74973.0,219.8675,220.2825,219.4326,220.1639,74973.0
2024-10-16 09:50:00,222.73,223.25,222.67,223.11,86685.0,220.1145,220.6284,220.0552,220.4901,86685.0
2024-10-16 09:55:00,223.1,223.42,222.87,223.02,69251.0,220.4802,220.7964,220.2529,220.4011,69251.0
2024-10-16 10:00:00,222.96,223.21,222.48,222.88,61494.0,220.3418,220.5889,219.8675,220.2628,61494.0
2024-10-16 10:05:00,222.93,223.01,222.21,222.25,55509.0,220.3122,220.3912,219.6006,219.6402,55509.0
2024-10-16 10:10:00,222.24,222.27,221.1,221.35,67001.0,219.6303,219.6599,218.5037,218.7507,67001.0
2024-10-16 10:15:00,221.34,221.64,221.04,221.58,74673.0,218.7409,219.0373,218.4444,218.978,74673.0
2024-10-16 10:20:00,221.59,221.79,221.28,221.76,77616.0,218.9879,219.1856,218.6816,219.1559,77616.0
2024-10-16 10:25:00,221.75,221.91,221.55,221.57,65809.0,219.146,219.3042,218.9484,218.9682,65809.0
2024-10-16 10:30:00,221.5,222.39,221.43,222.16,38491.0,218.899,219.7785,218.8298,219.5512,38491.0
2024-10-16 10:35:00,222.16,222.27,221.54,221.74,34631.0,219.5512,219.6599,218.9385,219.1362,34631.0
2024-10-16 10:40:00,221.74,222.0,221.61,221.77,25659.0,219.1362,219.3931,219.0077,219.1658,25659.0
2024-10-16 10:45:00,221.77,222.05,221.61,221.86,27334.0,219.1658,219.4425,219.0077,219.2548,27334.0
2024-10-16 10:50:00,221.81,222.06,221.58,221.99,34717.0,219.2053,219.4524,218.978,219.3832,34717.0
2024-10-16 10:55:00,221.99,222.09,221.7,222.09,37885.0,219.3832,219.482,219.0966,219.482,37885.0
2024-10-16 11:00:00,222.08,222.25,221.85,222.11,33262.0,219.4722,219.6402,219.2449,219.5018,33262.0
2024-10-16 11:05:00,222.08,222.08,221.36,221.48,48744.0,219.4722,219.4722,218.7606,218.8792,48744.0
2024-10-16 11:10:00,221.49,221.75,221.33,221.45,36204.0,218.8891,219.146,218.731,218.8496,36204.0
2024-10-16 11:15:00,221.47,221.47,221.28,221.33,46264.0,218.8693,218.8693,218.6816,218.731,46264.0
2024-10-16 11:20:00,221.38,221.68,221.31,221.65,97052.0,218.7804,219.0769,218.7112,219.0472,97052.0
2024-10-16 11:25:00,221.63,221.63,221.29,221.59,48225.0,219.0275,219.0275,218.6914,218.9879,48225.0
2024-10-16 11:30:00,221.61,222.08,221.61,221.71,34341.0,219.0077,219.4722,219.0077,219.1065,34341.0
2024-10-16 11:35:00,221.72,221.9,221.61,221.78,34746.0,219.1164,219.2943,219.0077,219.1757,34746.0
2024-10-16 11:40:00,221.78,222.12,221.67,222.09,27149.0,219.1757,219.5117,219.067,219.482,27149.0
2024-10-16 11:45:00,222.1,222.37,222.07,222.31,25129.0,219.4919,219.7588,219.4623,219.6995,25129.0
2024-10-16 11:50:00,222.33,222.56,222.33,222.38,23733.0,219.7192,219.9465,219.7192,219.7686,23733.0
2024-10-16 11:55:00,222.42,222.77,222.39,222.74,33777.0,219.8082,220.1541,219.7785,220.1244,33777.0
2024-10-16 12:00:00,222.75,223.05,222.7,222.99,41577.0,220.1343,220.4308,220.0849,220.3715,41577.0
2024-10-16 12:05:00,222.97,223.16,222.89,222.96,31044.0,220.3517,220.5395,220.2727,220.3418,31044.0
2024-10-16 12:10:00,222.99,223.03,222.81,222.84,28310.0,220.3715,220.411,220.1936,220.2232,28310.0
2024-10-16 12:15:00,222.82,222.89,222.8,222.89,28405.0,220.2035,220.2727,220.1837,220.2727,28405.0
2024-10-16 12:20:00,222.88,222.89,222.56,222.56,22628.0,220.2628,220.2727,219.9465,219.9465,22628.0
2024-10-16 12:25:00,222.59,222.64,222.5,222.5,19029.0,219.9762,220.0256,219.8872,219.8872,19029.0
2024-10-16 12:30:00,222.5,222.62,222.39,222.55,16864.0,219.8872,220.0058,219.7785,219.9366,16864.0
2024-10-16 12:35:00,222.58,222.69,222.52,222.65,17906.0,219.9663,220.075,219.907,220.0355,17906.0
2024-10-16 12:40:00,222.66,222.66,222.37,222.5,23210.0,220.0454,220.0454,219.7588,219.8872,23210.0
2024-10-16 12:45:00,222.5,222.58,222.36,222.36,14058.0,219.8872,219.9663,219.7489,219.7489,14058.0
2024-10-16 12:50:00,222.36,222.76,222.36,222.75,14411.0,219.7489,220.1442,219.7489,220.1343,14411.0
2024-10-16 12:55:00,222.75,222.75,222.49,222.58,22932.0,220.1343,220.1343,219.8774,219.9663,22932.0
2024-10-16 13:00:00,222.63,222.8,222.57,222.72,20526.0,220.0157,220.1837,219.9564,220.1047,20526.0
2024-10-16 13:05:00,222.71,222.86,222.65,222.75,22900.0,220.0948,220.243,220.0355,220.1343,22900.0
2024-10-16 13:10:00,222.82,222.93,222.71,222.73,10930.0,220.2035,220.3122,220.0948,220.1145,10930.0
2024-10-16 13:15:00,222.71,222.74,222.55,222.56,14299.0,220.0948,220.1244,219.9366,219.9465,14299.0
2024-10-16 13:20:00,222.53,222.76,222.53,222.76,6757.0,219.9169,220.1442,219.9169,220.1442,6757.0
2024-10-16 13:25:00,222.77,222.83,222.68,222.73,15728.0,220.1541,220.2134,220.0651,220.1145,15728.0
2024-10-16 13:30:00,222.78,223.03,222.77,223.01,16188.0,220.1639,220.411,220.1541,220.3912,16188.0
2024-10-16 13:35:00,223.0,223.15,222.83,223.14,14444.0,220.3814,220.5296,220.2134,220.5197,14444.0
2024-10-16 13:40:00,223.14,223.21,222.91,222.97,25067.0,220.5197,220.5889,220.2924,220.3517,25067.0
2024-10-16 13:45:00,223.0,223.09,222.88,222.88,20327.0,220.3814,220.4703,220.2628,220.2628,20327.0
2024-10-16 13:50:00,222.9,222.96,222.8,222.86,22530.0,220.2825,220.3418,220.1837,220.243,22530.0
2024-10-16 13:55:00,222.83,222.95,222.76,222.84,13780.0,220.2134,220.332,220.1442,220.2232,13780.0
2024-10-16 14:00:00,222.88,223.03,222.82,222.82,16601.0,220.2628,220.411,220.2035,220.2035,16601.0
2024-10-16 14:05:00,222.84,222.9,222.75,222.84,15701.0,220.2232,220.2825,220.1343,220.2232,15701.0
2024-10-16 14:10:00,222.84,222.89,222.77,222.81,13985.0,220.2232,220.2727,220.1541,220.1936,13985.0
2024-10-16 14:15:00,222.85,222.95,222.81,222.83,20501.0,220.2331,220.332,220.1936,220.2134,20501.0
2024-10-16 14:20:00,222.81,223.12,222.76,222.98,27479.0,220.1936,220.5,220.1442,220.3616,27479.0
2024-10-16 14:25:00,222.95,223.07,222.91,223.07,16538.0,220.332,220.4505,220.2924,220.4505,16538.0
2024-10-16 14:30:00,223.09,223.18,222.86,222.88,29608.0,220.4703,220.5592,220.243,220.2628,29608.0
2024-10-16 14:35:00,222.9,223.12,222.82,223.08,26087.0,220.2825,220.5,220.2035,220.4604,26087.0
2024-10-16 14:40:00,223.05,223.08,222.89,223.04,27911.0,220.4308,220.4604,220.2727,220.4209,27911.0
2024-10-16 14:45:00,223.0,223.01,222.85,222.86,37567.0,220.3814,220.3912,220.2331,220.243,37567.0
2024-10-16 14:50:00,222.86,223.11,222.86,223.11,15772.0,220.243,220.4901,220.243,220.4901,15772.0
2024-10-16 14:55:00,223.08,223.16,222.99,223.15,29298.0,220.4604,220.5395,220.3715,220.5296,29298.0
2024-10-16 15:00:00,223.15,223.24,222.75,222.99,37178.0,220.5296,220.6185,220.1343,220.3715,37178.0
2024-10-16 15:05:00,222.98,223.2,222.98,223.16,37409.0,220.3616,220.579,220.3616,220.5395,37409.0
2024-10-16 15:10:00,223.18,223.27,223.16,223.21,26223.0,220.5592,220.6482,220.5395,220.5889,26223.0
2024-10-16 15:15:00,223.19,223.33,223.13,223.22,27491.0,220.5691,220.7075,220.5098,220.5988,27491.0
2024-10-16 15:20:00,223.22,223.26,223.08,223.22,26293.0,220.5988,220.6383,220.4604,220.5988,26293.0
2024-10-16 15:25:00,223.23,223.27,223.14,223.19,21932.0,220.6087,220.6482,220.5197,220.5691,21932.0
2024-10-16 15:30:00,223.19,223.32,223.14,223.32,34345.0,220.5691,220.6976,220.5197,220.6976,34345.0
2024-10-16 15:35:00,223.31,223.43,223.21,223.41,38209.0,220.6877,220.8063,220.5889,220.7865,38209.0
2024-10-16 15:40:00,223.4,223.46,223.3,223.43,53460.0,220.7767,220.836,220.6778,220.8063,53460.0
2024-10-16 15:45:00,223.43,223.5,223.32,223.41,51804.0,220.8063,220.8755,220.6976,220.7865,51804.0
2024-10-16 15:50:00,223.42,223.54,223.24,223.47,76663.0,220.7964,220.915,220.6185,220.8458,76663.0
2024-10-16 15:55:00,223.48,223.68,223.42,223.59,200229.0,220.8557,221.0534,220.7964,220.9644,200229.0
2024-10-17 09:30:00,224.15,224.5,223.31,223.89,229724.0,221.5179,221.8637,220.6877,221.2609,229724.0
2024-10-17 09:35:00,223.83,224.22,223.42,224.15,57593.0,221.2016,221.587,220.7964,221.5179,57593.0
2024-10-17 09:40:00,224.16,225.31,224.05,225.11,89423.0,221.5277,222.6642,221.419,222.4666,89423.0
2024-10-17 09:45:00,225.18,225.6,224.57,224.62,95187.0,222.5358,222.9508,221.9329,221.9823,95187.0
2024-10-17 09:50:00,224.62,224.84,224.29,224.45,52485.0,221.9823,222.1998,221.6562,221.8143,52485.0
2024-10-17 09:55:00,224.45,225.03,224.3,224.94,63938.0,221.8143,222.3875,221.6661,222.2986,63938.0
2024-10-17 10:00:00,224.99,225.1,224.68,224.74,51746.0,222.348,222.4567,222.0416,222.1009,51746.0
2024-10-17 10:05:00,224.77,225.29,224.69,225.29,38349.0,222.1306,222.6445,222.0515,222.6445,38349.0
2024-10-17 10:10:00,225.31,225.33,224.86,224.87,52703.0,222.6642,222.684,222.2195,222.2294,52703.0
2024-10-17 10:15:00,224.85,225.04,224.61,224.7,46614.0,222.2096,222.3974,221.9725,222.0614,46614.0
2024-10-17 10:20:00,224.7,225.01,224.54,224.81,38241.0,222.0614,222.3678,221.9033,222.1701,38241.0
2024-10-17 10:25:00,224.86,224.97,224.48,224.69,67467.0,222.2195,222.3282,221.844,222.0515,67467.0
2024-10-17 10:30:00,224.71,225.5,224.57,225.45,99853.0,222.0713,222.852,221.9329,222.8026,99853.0
2024-10-17 10:35:00,225.44,225.58,225.27,225.49,90472.0,222.7927,222.9311,222.6247,222.8421,90472.0
2024-10-17 10:40:00,225.47,225.75,225.38,225.48,65481.0,222.8224,223.0991,222.7334,222.8322,65481.0
2024-10-17 10:45:00,225.52,225.8,225.32,225.7,36623.0,222.8718,223.1485,222.6741,223.0497,36623.0
2024-10-17 10:50:00,225.69,225.74,225.33,225.36,41749.0,223.0398,223.0892,222.684,222.7137,41749.0
2024-10-17 10:55:00,225.35,225.57,225.22,225.3,39976.0,222.7038,222.9212,222.5753,222.6544,39976.0
2024-10-17 11:00:00,225.33,225.53,225.03,225.25,42155.0,222.684,222.8817,222.3875,222.6049,42155.0
2024-10-17 11:05:00,225.24,225.6,225.24,225.55,68318.0,222.5951,222.9508,222.5951,222.9014,68318.0
2024-10-17 11:10:00,225.56,225.6,225.24,225.29,62343.0,222.9113,222.9508,222.5951,222.6445,62343.0
2024-10-17 11:15:00,225.28,225.6,225.21,225.5,42386.0,222.6346,222.9508,222.5654,222.852,42386.0
2024-10-17 11:20:00,225.49,225.52,225.11,225.33,64983.0,222.8421,222.8718,222.4666,222.684,64983.0
2024-10-17 11:25:00,225.33,225.76,225.32,225.7,47717.0,222.684,223.109,222.6741,223.0497,47717.0
2024-10-17 11:30:00,225.69,225.84,225.67,225.79,35027.0,223.0398,223.188,223.02,223.1386,35027.0
2024-10-17 11:35:00,225.81,225.83,225.65,225.71,36286.0,223.1584,223.1781,223.0002,223.0595,36286.0
2024-10-17 11:40:00,225.71,225.85,225.63,225.72,22852.0,223.0595,223.1979,222.9805,223.0694,22852.0
2024-10-17 11:45:00,225.73,225.73,225.46,225.51,33439.0,223.0793,223.0793,222.8125,222.8619,33439.0
2024-10-17 11:50:00,225.5,225.55,225.39,225.55,24503.0,222.852,222.9014,222.7433,222.9014,24503.0
2024-10-17 11:55:00,225.53,225.55,225.4,225.45,24674.0,222.8817,222.9014,222.7532,222.8026,24674.0
2024-10-17 12:00:00,225.45,225.46,225.32,225.39,20014.0,222.8026,222.8125,222.6741,222.7433,20014.0
2024-10-17 12:05:00,225.39,225.48,225.27,225.4,34532.0,222.7433,222.8322,222.6247,222.7532,34532.0
2024-10-17 12:10:00,225.4,225.44,225.2,225.29,36694.0,222.7532,222.7927,222.5555,222.6445,36694.0
2024-10-17 12:15:00,225.32,225.54,225.31,225.44,37526.0,222.6741,222.8915,222.6642,222.7927,37526.0
2024-10-17 12:20:00,225.46,225.48,225.32,225.35,15631.0,222.8125,222.8322,222.6741,222.7038,15631.0
2024-10-17 12:25:00,225.3,225.55,225.3,225.51,20464.0,222.6544,222.9014,222.6544,222.8619,20464.0
2024-10-17 12:30:00,225.48,225.48,225.01,225.14,21484.0,222.8322,222.8322,222.3678,222.4962,21484.0
2024-10-17 12:35:00,225.13,225.29,225.07,225.29,26171.0,222.4864,222.6445,222.4271,222.6445,26171.0
2024-10-17 12:40:00,225.28,225.35,225.06,225.12,30418.0,222.6346,222.7038,222.4172,222.4765,30418.0
2024-10-17 12:45:00,225.12,225.2,224.9,224.96,53192.0,222.4765,222.5555,222.2591,222.3183,53192.0
2024-10-17 12:50:00,224.98,224.99,224.76,224.8,49103.0,222.3381,222.348,222.1207,222.1602,49103.0
2024-10-17 12:55:00,224.84,225.07,224.82,225.06,34114.0,222.1998,222.4271,222.18,222.4172,34114.0
2024-10-17 13:00:00,225.07,225.14,224.77,224.77,36070.0,222.4271,222.4962,222.1306,222.1306,36070.0
2024-10-17 13:05:00,224.77,224.91,224.59,224.89,25522.0,222.1306,222.2689,221.9527,222.2492,25522.0
2024-10-17 13:10:00,224.91,225.07,224.89,224.89,30918.0,222.2689,222.4271,222.2492,222.2492,30918.0
2024-10-17 13:15:00,224.89,224.99,224.79,224.8,29673.0,222.2492,222.348,222.1503,222.1602,29673.0
2024-10-17 13:20:00,224.8,224.82,224.53,224.53,32360.0,222.1602,222.18,221.8934,221.8934,32360.0
2024-10-17 13:25:00,224.5,224.84,224.36,224.84,50996.0,221.8637,222.1998,221.7254,222.1998,50996.0
2024-10-17 13:30:00,224.85,224.89,224.7,224.89,14356.0,222.2096,222.2492,222.0614,222.2492,14356.0
2024-10-17 13:35:00,224.89,224.96,224.81,224.89,16952.0,222.2492,222.3183,222.1701,222.2492,16952.0
2024-10-17 13:40:00,224.91,225.06,224.86,224.9,24667.0,222.2689,222.4172,222.2195,222.2591,24667.0
2024-10-17 13:45:00,224.9,224.9,224.71,224.78,18798.0,222.2591,222.2591,222.0713,222.1405,18798.0
2024-10-17 13:50:00,224.81,225.0,224.75,224.91,20447.0,222.1701,222.3579,222.1108,222.2689,20447.0
2024-10-17 13:55:00,224.94,224.96,224.68,224.71,22002.0,222.2986,222.3183,222.0416,222.0713,22002.0
2024-10-17 14:00:00,224.73,224.92,224.61,224.64,15306.0,222.091,222.2788,221.9725,222.0021,15306.0
2024-10-17 14:05:00,224.62,224.74,224.41,224.42,40769.0,221.9823,222.1009,221.7748,221.7847,40769.0
2024-10-17 14:10:00,224.41,224.77,224.36,224.71,24095.0,221.7748,222.1306,221.7254,222.0713,24095.0
2024-10-17 14:15:00,224.73,224.81,224.57,224.6,15262.0,222.091,222.1701,221.9329,221.9626,15262.0
2024-10-17 14:20:00,224.59,224.85,224.58,224.83,18569.0,221.9527,222.2096,221.9428,222.1899,18569.0
2024-10-17 14:25:00,224.83,224.85,224.6,224.61,23619.0,222.1899,222.2096,221.9626,221.9725,23619.0
2024-10-17 14:30:00,224.63,224.93,224.59,224.87,30970.0,221.9922,222.2887,221.9527,222.2294,30970.0
2024-10-17 14:35:00,224.87,225.0,224.72,224.9,42346.0,222.2294,222.3579,222.0812,222.2591,42346.0
2024-10-17 14:40:00,224.89,224.91,224.69,224.74,29083.0,222.2492,222.2689,222.0515,222.1009,29083.0
2024-10-17 14:45:00,224.76,224.81,224.6,224.62,18975.0,222.1207,222.1701,221.9626,221.9823,18975.0
2024-10-17 14:50:00,224.64,224.75,224.64,224.67,20855.0,222.0021,222.1108,222.0021,222.0318,20855.0
2024-10-17 14:55:00,224.67,224.71,224.52,224.65,24601.0,222.0318,222.0713,221.8835,222.012,24601.0
2024-10-17 15:00:00,224.63,224.7,224.42,224.42,22810.0,221.9922,222.0614,221.7847,221.7847,22810.0
2024-10-17 15:05:00,224.42,224.66,224.3,224.66,44097.0,221.7847,222.0219,221.6661,222.0219,44097.0
2024-10-17 15:10:00,224.63,224.82,224.56,224.75,22417.0,221.9922,222.18,221.923,222.1108,22417.0
2024-10-17 15:15:00,224.74,224.81,224.66,224.7,25185.0,222.1009,222.1701,222.0219,222.0614,25185.0
2024-10-17 15:20:00,224.69,224.71,224.5,224.51,34006.0,222.0515,222.0713,221.8637,221.8736,34006.0
2024-10-17 15:25:00,224.52,224.76,224.38,224.6,50746.0,221.8835,222.1207,221.7452,221.9626,50746.0
2024-10-17 15:30:00,224.65,224.71,224.53,224.57,34402.0,222.012,222.0713,221.8934,221.9329,34402.0
2024-10-17 15:35:00,224.54,224.75,224.52,224.58,38708.0,221.9033,222.1108,221.8835,221.9428,38708.0
2024-10-17 15:40:00,224.56,224.59,224.38,224.59,37944.0,221.923,221.9527,221.7452,221.9527,37944.0
2024-10-17 15:45:00,224.6,224.63,224.18,224.26,42531.0,221.9626,221.9922,221.5475,221.6266,42531.0
2024-10-17 15:50:00,224.28,224.63,224.22,224.63,66924.0,221.6463,221.9922,221.587,221.9922,66924.0
2024-10-17 15:55:00,224.64,224.76,224.4,224.48,256901.0,222.0021,222.1207,221.7649,221.844,256901.0
2024-10-18 09:30:00,225.0,225.0,223.19,223.26,886220.0,222.3579,222.3579,220.5691,220.6383,886220.0
2024-10-18 09:35:00,223.39,224.2,223.1,224.2,50008.0,220.7668,221.5673,220.4802,221.5673,50008.0
2024-10-18 09:40:00,224.16,224.27,223.71,224.04,55554.0,221.5277,221.6365,221.083,221.4092,55554.0
2024-10-18 09:45:00,224.0,224.28,223.79,223.96,57286.0,221.3696,221.6463,221.1621,221.3301,57286.0
2024-10-18 09:50:00,223.91,223.98,223.43,223.77,35327.0,221.2807,221.3499,220.8063,221.1423,35327.0
2024-10-18 09:55:00,223.87,224.18,223.64,224.17,23631.0,221.2411,221.5475,221.0138,221.5376,23631.0
2024-10-18 10:00:00,224.17,224.33,223.97,224.32,36913.0,221.5376,221.6957,221.34,221.6859,36913.0
2024-10-18 10:05:00,224.32,224.65,224.11,224.43,112578.0,221.6859,222.012,221.4783,221.7946,112578.0
2024-10-18 10:10:00,224.4,224.63,224.17,224.63,34010.0,221.7649,221.9922,221.5376,221.9922,34010.0
2024-10-18 10:15:00,224.55,225.0,224.36,224.87,54577.0,221.9132,222.3579,221.7254,222.2294,54577.0
2024-10-18 10:20:00,224.93,224.93,224.62,224.81,42669.0,222.2887,222.2887,221.9823,222.1701,42669.0
2024-10-18 10:25:00,224.81,224.88,224.58,224.61,62587.0,222.1701,222.2393,221.9428,221.9725,62587.0
2024-10-18 10:30:00,224.69,225.05,224.63,224.8,39917.0,222.0515,222.4073,221.9922,222.1602,39917.0
2024-10-18 10:35:00,224.77,224.96,224.69,224.78,23106.0,222.1306,222.3183,222.0515,222.1405,23106.0
2024-10-18 10:40:00,224.83,224.92,224.65,224.83,40123.0,222.1899,222.2788,222.012,222.1899,40123.0
2024-10-18 10:45:00,224.79,225.0,224.74,224.76,25451.0,222.1503,222.3579,222.1009,222.1207,25451.0
2024-10-18 10:50:00,224.85,225.05,224.75,224.85,28431.0,222.2096,222.4073,222.1108,222.2096,28431.0
2024-10-18 10:55:00,224.85,224.98,224.78,224.81,22108.0,222.2096,222.3381,222.1405,222.1701,22108.0
2024-10-18 11:00:00,224.82,225.03,224.73,224.81,31704.0,222.18,222.3875,222.091,222.1701,31704.0
2024-10-18 11:05:00,224.84,225.1,224.84,225.1,49976.0,222.1998,222.4567,222.1998,222.4567,49976.0
2024-10-18 11:10:00,225.08,225.09,224.89,224.96,43007.0,222.4369,222.4468,222.2492,222.3183,43007.0
2024-10-18 11:15:00,224.98,225.38,224.94,225.33,74342.0,222.3381,222.7334,222.2986,222.684,74342.0
2024-10-18 11:20:00,225.33,225.4,225.09,225.18,21576.0,222.684,222.7532,222.4468,222.5358,21576.0
2024-10-18 11:25:00,225.18,225.38,225.14,225.36,21886.0,222.5358,222.7334,222.4962,222.7137,21886.0
2024-10-18 11:30:00,225.36,225.36,225.11,225.27,20189.0,222.7137,222.7137,222.4666,222.6247,20189.0
2024-10-18 11:35:00,225.25,225.38,225.09,225.31,47077.0,222.6049,222.7334,222.4468,222.6642,47077.0
2024-10-18 11:40:00,225.32,225.49,225.32,225.45,28618.0,222.6741,222.8421,222.6741,222.8026,28618.0
2024-10-18 11:45:00,225.42,225.48,225.34,225.47,18371.0,222.7729,222.8322,222.6939,222.8224,18371.0
2024-10-18 11:50:00,225.47,225.69,225.41,225.66,26135.0,222.8224,223.0398,222.7631,223.0101,26135.0
2024-10-18 11:55:00,225.64,225.64,225.43,225.5,17926.0,222.9904,222.9904,222.7828,222.852,17926.0
2024-10-18 12:00:00,225.5,225.6,225.2,225.41,64665.0,222.852,222.9508,222.5555,222.7631,64665.0
2024-10-18 12:05:00,225.4,225.44,225.18,225.4,39431.0,222.7532,222.7927,222.5358,222.7532,39431.0
2024-10-18 12:10:00,225.4,225.68,225.34,225.59,31701.0,222.7532,223.0299,222.6939,222.9409,31701.0
2024-10-18 12:15:00,225.61,225.61,225.43,225.55,14497.0,222.9607,222.9607,222.7828,222.9014,14497.0
2024-10-18 12:20:00,225.55,225.57,225.41,225.43,13093.0,222.9014,222.9212,222.7631,222.7828,13093.0
2024-10-18 12:25:00,225.43,225.55,225.36,225.44,41497.0,222.7828,222.9014,222.7137,222.7927,41497.0
2024-10-18 12:30:00,225.45,225.51,225.39,225.44,13127.0,222.8026,222.8619,222.7433,222.7927,13127.0
2024-10-18 12:35:00,225.47,225.47,225.31,225.36,22279.0,222.8224,222.8224,222.6642,222.7137,22279.0
2024-10-18 12:40:00,225.38,225.52,225.38,225.44,14497.0,222.7334,222.8718,222.7334,222.7927,14497.0
2024-10-18 12:45:00,225.43,225.47,225.17,225.32,26278.0,222.7828,222.8224,222.5259,222.6741,26278.0
2024-10-18 12:50:00,225.31,225.45,225.25,225.4,15996.0,222.6642,222.8026,222.6049,222.7532,15996.0
2024-10-18 12:55:00,225.4,225.41,225.05,225.09,13847.0,222.7532,222.7631,222.4073,222.4468,13847.0
2024-10-18 13:00:00,225.12,225.34,225.06,225.06,16409.0,222.4765,222.6939,222.4172,222.4172,16409.0
2024-10-18 13:05:00,225.05,225.22,224.96,225.07,20698.0,222.4073,222.5753,222.3183,222.4271,20698.0
2024-10-18 13:10:00,225.08,225.25,225.03,225.06,16019.0,222.4369,222.6049,222.3875,222.4172,16019.0
2024-10-18 13:15:00,225.06,225.13,224.91,225.01,23324.0,222.4172,222.4864,222.2689,222.3678,23324.0
2024-10-18 13:20:00,225.01,225.11,224.99,225.01,12317.0,222.3678,222.4666,222.348,222.3678,12317.0
2024-10-18 13:25:00,225.06,225.1,224.91,225.02,20157.0,222.4172,222.4567,222.2689,222.3776,20157.0
2024-10-18 13:30:00,225.04,225.32,225.04,225.28,15828.0,222.3974,222.6741,222.3974,222.6346,15828.0
2024-10-18 13:35:00,225.26,225.35,225.2,225.28,15255.0,222.6148,222.7038,222.5555,222.6346,15255.0
2024-10-18 13:40:00,225.31,225.4,225.26,225.39,12781.0,222.6642,222.7532,222.6148,222.7433,12781.0
2024-10-18 13:45:00,225.4,225.5,225.22,225.23,28026.0,222.7532,222.852,222.5753,222.5852,28026.0
2024-10-18 13:50:00,225.23,225.37,225.2,225.33,11448.0,222.5852,222.7235,222.5555,222.684,11448.0
2024-10-18 13:55:00,225.32,225.47,225.31,225.44,17513.0,222.6741,222.8224,222.6642,222.7927,17513.0
2024-10-18 14:00:00,225.44,225.59,225.19,225.57,41823.0,222.7927,222.9409,222.5456,222.9212,41823.0
2024-10-18 14:05:00,225.57,225.61,225.31,225.39,53351.0,222.9212,222.9607,222.6642,222.7433,53351.0
2024-10-18 14:10:00,225.41,225.51,225.36,225.39,29490.0,222.7631,222.8619,222.7137,222.7433,29490.0
2024-10-18 14:15:00,225.4,225.59,225.39,225.55,16647.0,222.7532,222.9409,222.7433,222.9014,16647.0
2024-10-18 14:20:00,225.52,225.59,225.43,225.57,15525.0,222.8718,222.9409,222.7828,222.9212,15525.0
2024-10-18 14:25:00,225.57,225.63,225.49,225.57,24396.0,222.9212,222.9805,222.8421,222.9212,24396.0
2024-10-18 14:30:00,225.59,225.68,225.35,225.44,28481.0,222.9409,223.0299,222.7038,222.7927,28481.0
2024-10-18 14:35:00,225.44,225.56,225.43,225.44,11959.0,222.7927,222.9113,222.7828,222.7927,11959.0
2024-10-18 14:40:00,225.46,225.68,225.42,225.64,19890.0,222.8125,223.0299,222.7729,222.9904,19890.0
2024-10-18 14:45:00,225.65,225.69,225.6,225.65,27239.0,223.0002,223.0398,222.9508,223.0002,27239.0
2024-10-18 14:50:00,225.65,225.79,225.64,225.73,20103.0,223.0002,223.1386,222.9904,223.0793,20103.0
2024-10-18 14:55:00,225.74,225.92,225.74,225.88,26876.0,223.0892,223.2671,223.0892,223.2275,26876.0
2024-10-18 15:00:00,225.86,225.88,225.61,225.61,32160.0,223.2078,223.2275,222.9607,222.9607,32160.0
2024-10-18 15:05:00,225.61,225.79,225.61,225.77,21527.0,222.9607,223.1386,222.9607,223.1188,21527.0
2024-10-18 15:10:00,225.78,225.92,225.75,225.9,26079.0,223.1287,223.2671,223.0991,223.2473,26079.0
2024-10-18 15:15:00,225.9,225.92,225.7,225.71,35191.0,223.2473,223.2671,223.0497,223.0595,35191.0
2024-10-18 15:20:00,225.74,225.75,225.51,225.58,34739.0,223.0892,223.0991,222.8619,222.9311,34739.0
2024-10-18 15:25:00,225.59,225.63,225.55,225.6,22905.0,222.9409,222.9805,222.9014,222.9508,22905.0
2024-10-18 15:30:00,225.58,225.59,225.51,225.52,31240.0,222.9311,222.9409,222.8619,222.8718,31240.0
2024-10-18 15:35:00,225.5,225.62,225.48,225.6,33924.0,222.852,222.9706,222.8322,222.9508,33924.0
2024-10-18 15:40:00,225.59,225.63,225.5,225.5,46935.0,222.9409,222.9805,222.852,222.852,46935.0
2024-10-18 15:45:00,225.49,225.6,225.35,225.46,42991.0,222.8421,222.9508,222.7038,222.8125,42991.0
2024-10-18 15:50:00,225.5,225.65,225.4,225.65,51811.0,222.852,223.0002,222.7532,223.0002,51811.0
2024-10-18 15:55:00,225.65,225.66,225.27,225.45,245216.0,223.0002,223.0101,222.6247,222.8026,245216.0
2024-10-21 09:30:00,225.22,225.7,224.6,225.02,171068.0,222.5753,223.0497,221.9626,222.3776,171068.0
2024-10-21 09:35:00,225.03,225.03,223.86,223.99,69826.0,222.3875,222.3875,221.2313,221.3597,69826.0
2024-10-21 09:40:00,224.05,224.37,223.7,224.04,84532.0,221.419,221.7353,221.0731,221.4092,84532.0
2024-10-21 09:45:00,224.03,224.46,224.03,224.21,75767.0,221.3993,221.8242,221.3993,221.5772,75767.0
2024-10-21 09:50:00,224.21,224.79,224.21,224.34,59860.0,221.5772,222.1503,221.5772,221.7056,59860.0
2024-10-21 09:55:00,224.4,224.57,224.21,224.39,32303.0,221.7649,221.9329,221.5772,221.755,32303.0
2024-10-21 10:00:00,224.4,224.87,224.23,224.66,35978.0,221.7649,222.2294,221.5969,222.0219,35978.0
2024-10-21 10:05:00,224.66,224.66,224.38,224.51,21292.0,222.0219,222.0219,221.7452,221.8736,21292.0
2024-10-21 10:10:00,224.54,224.94,224.54,224.92,26138.0,221.9033,222.2986,221.9033,222.2788,26138.0
2024-10-21 10:15:00,224.89,225.04,224.8,224.87,31987.0,222.2492,222.3974,222.1602,222.2294,31987.0
2024-10-21 10:20:00,224.87,225.0,224.65,224.79,28277.0,222.2294,222.3579,222.012,222.1503,28277.0
2024-10-21 10:25:00,224.82,224.85,224.52,224.61,21680.0,222.18,222.2096,221.8835,221.9725,21680.0
2024-10-21 10:30:00,224.61,224.61,224.27,224.46,38249.0,221.9725,221.9725,221.6365,221.8242,38249.0
2024-10-21 10:35:00,224.43,224.89,224.22,224.87,23223.0,221.7946,222.2492,221.587,222.2294,23223.0
2024-10-21 10:40:00,224.89,225.02,224.65,224.84,41391.0,222.2492,222.3776,222.012,222.1998,41391.0
2024-10-21 10:45:00,224.85,224.96,224.44,224.49,43617.0,222.2096,222.3183,221.8045,221.8539,43617.0
2024-10-21 10:50:00,224.48,224.59,224.36,224.5,38766.0,221.844,221.9527,221.7254,221.8637,38766.0
2024-10-21 10:55:00,224.47,224.54,224.33,224.34,14612.0,221.8341,221.9033,221.6957,221.7056,14612.0
2024-10-21 11:00:00,224.33,224.34,223.83,223.94,39603.0,221.6957,221.7056,221.2016,221.3103,39603.0
2024-10-21 11:05:00,223.92,223.93,223.33,223.56,51123.0,221.2906,221.3004,220.7075,220.9348,51123.0
2024-10-21 11:10:00,223.55,223.66,223.36,223.36,32786.0,220.9249,221.0336,220.7371,220.7371,32786.0
2024-10-21 11:15:00,223.38,223.53,223.22,223.49,40455.0,220.7569,220.9051,220.5988,220.8656,40455.0
2024-10-21 11:20:00,223.51,223.51,223.23,223.4,23036.0,220.8854,220.8854,220.6087,220.7767,23036.0
2024-10-21 11:25:00,223.39,223.47,223.18,223.31,26991.0,220.7668,220.8458,220.5592,220.6877,26991.0
2024-10-21 11:30:00,223.31,223.4,222.9,223.08,64405.0,220.6877,220.7767,220.2825,220.4604,64405.0
2024-10-21 11:35:00,223.07,223.17,222.99,223.05,22290.0,220.4505,220.5494,220.3715,220.4308,22290.0
2024-10-21 11:40:00,223.05,223.33,223.0,223.32,29001.0,220.4308,220.7075,220.3814,220.6976,29001.0
2024-10-21 11:45:00,223.34,223.53,223.33,223.48,40730.0,220.7174,220.9051,220.7075,220.8557,40730.0
2024-10-21 11:50:00,223.53,223.78,223.46,223.65,21448.0,220.9051,221.1522,220.836,221.0237,21448.0
2024-10-21 11:55:00,223.58,223.81,223.58,223.64,20072.0,220.9546,221.1819,220.9546,221.0138,20072.0
2024-10-21 12:00:00,223.65,223.74,223.34,223.44,16282.0,221.0237,221.1127,220.7174,220.8162,16282.0
2024-10-21 12:05:00,223.53,223.65,223.42,223.63,20528.0,220.9051,221.0237,220.7964,221.004,20528.0
2024-10-21 12:10:00,223.63,223.72,223.41,223.5,14360.0,221.004,221.0929,220.7865,220.8755,14360.0
2024-10-21 12:15:00,223.53,223.65,223.37,223.43,16990.0,220.9051,221.0237,220.747,220.8063,16990.0
2024-10-21 12:20:00,223.4,223.5,223.32,223.44,17496.0,220.7767,220.8755,220.6976,220.8162,17496.0
2024-10-21 12:25:00,223.43,223.61,223.43,223.53,23158.0,220.8063,220.9842,220.8063,220.9051,23158.0
2024-10-21 12:30:00,223.56,223.57,223.28,223.42,31973.0,220.9348,220.9447,220.6581,220.7964,31973.0
2024-10-21 12:35:00,223.44,223.51,223.2,223.39,20249.0,220.8162,220.8854,220.579,220.7668,20249.0
2024-10-21 12:40:00,223.4,223.47,223.35,223.42,31199.0,220.7767,220.8458,220.7273,220.7964,31199.0
2024-10-21 12:45:00,223.43,223.5,223.38,223.43,15699.0,220.8063,220.8755,220.7569,220.8063,15699.0
2024-10-21 12:50:00,223.47,223.83,223.47,223.79,15839.0,220.8458,221.2016,220.8458,221.1621,15839.0
2024-10-21 12:55:00,223.8,223.97,223.76,223.88,25426.0,221.172,221.34,221.1324,221.251,25426.0
2024-10-21 13:00:00,223.88,223.99,223.8,223.9,11583.0,221.251,221.3597,221.172,221.2708,11583.0
2024-10-21 13:05:00,223.95,224.21,223.95,224.15,16448.0,221.3202,221.5772,221.3202,221.5179,16448.0
2024-10-21 13:10:00,224.11,224.16,224.0,224.09,20038.0,221.4783,221.5277,221.3696,221.4586,20038.0
2024-10-21 13:15:00,224.11,224.11,223.9,223.94,16659.0,221.4783,221.4783,221.2708,221.3103,16659.0
2024-10-21 13:20:00,223.94,224.16,223.88,224.16,10357.0,221.3103,221.5277,221.251,221.5277,10357.0
2024-10-21 13:25:00,224.15,224.15,223.99,224.01,10233.0,221.5179,221.5179,221.3597,221.3795,10233.0
2024-10-21 13:30:00,224.0,224.09,223.92,224.05,13459.0,221.3696,221.4586,221.2906,221.419,13459.0
2024-10-21 13:35:00,224.06,224.14,223.96,223.97,22768.0,221.4289,221.508,221.3301,221.34,22768.0
2024-10-21 13:40:00,224.0,224.1,223.95,223.98,22033.0,221.3696,221.4684,221.3202,221.3499,22033.0
2024-10-21 13:45:00,224.0,224.0,223.7,223.94,31715.0,221.3696,221.3696,221.0731,221.3103,31715.0
2024-10-21 13:50:00,223.94,224.0,223.75,223.8,17196.0,221.3103,221.3696,221.1226,221.172,17196.0
2024-10-21 13:55:00,223.81,223.88,223.68,223.7,26572.0,221.1819,221.251,221.0534,221.0731,26572.0
2024-10-21 14:00:00,223.7,223.82,223.57,223.57,23259.0,221.0731,221.1917,220.9447,220.9447,23259.0
2024-10-21 14:05:00,223.55,223.66,223.41,223.51,31893.0,220.9249,221.0336,220.7865,220.8854,31893.0
2024-10-21 14:10:00,223.53,223.6,223.49,223.5,21390.0,220.9051,220.9743,220.8656,220.8755,21390.0
2024-10-21 14:15:00,223.49,223.68,223.47,223.64,16067.0,220.8656,221.0534,220.8458,221.0138,16067.0
2024-10-21 14:20:00,223.64,223.69,223.38,223.52,18651.0,221.0138,221.0633,220.7569,220.8953,18651.0
2024-10-21 14:25:00,223.51,223.6,223.41,223.59,16998.0,220.8854,220.9743,220.7865,220.9644,16998.0
2024-10-21 14:30:00,223.59,223.59,223.4,223.52,19156.0,220.9644,220.9644,220.7767,220.8953,19156.0
2024-10-21 14:35:00,223.53,223.57,223.46,223.53,14058.0,220.9051,220.9447,220.836,220.9051,14058.0
2024-10-21 14:40:00,223.53,223.55,223.43,223.44,13444.0,220.9051,220.9249,220.8063,220.8162,13444.0
2024-10-21 14:45:00,223.44,223.55,223.4,223.5,15106.0,220.8162,220.9249,220.7767,220.8755,15106.0
2024-10-21 14:50:00,223.49,223.5,223.41,223.49,11330.0,220.8656,220.8755,220.7865,220.8656,11330.0
2024-10-21 14:55:00,223.49,223.5,223.29,223.31,16086.0,220.8656,220.8755,220.668,220.6877,16086.0
2024-10-21 15:00:00,223.31,223.46,223.28,223.45,29713.0,220.6877,220.836,220.6581,220.8261,29713.0
2024-10-21 15:05:00,223.46,223.59,223.46,223.49,20737.0,220.836,220.9644,220.836,220.8656,20737.0
2024-10-21 15:10:00,223.48,223.67,223.48,223.62,23490.0,220.8557,221.0435,220.8557,220.9941,23490.0
2024-10-21 15:15:00,223.62,223.62,223.4,223.43,25003.0,220.9941,220.9941,220.7767,220.8063,25003.0
2024-10-21 15:20:00,223.43,223.54,223.35,223.52,24350.0,220.8063,220.915,220.7273,220.8953,24350.0
2024-10-21 15:25:00,223.5,223.59,223.43,223.44,29821.0,220.8755,220.9644,220.8063,220.8162,29821.0
2024-10-21 15:30:00,223.41,223.41,223.09,223.28,40789.0,220.7865,220.7865,220.4703,220.6581,40789.0
2024-10-21 15:35:00,223.29,223.42,223.27,223.37,24778.0,220.668,220.7964,220.6482,220.747,24778.0
2024-10-21 15:40:00,223.38,223.42,223.17,223.24,29458.0,220.7569,220.7964,220.5494,220.6185,29458.0
2024-10-21 15:45:00,223.24,223.27,223.1,223.27,40039.0,220.6185,220.6482,220.4802,220.6482,40039.0
2024-10-21 15:50:00,223.29,223.37,223.16,223.18,64392.0,220.668,220.747,220.5395,220.5592,64392.0
2024-10-21 15:55:00,223.2,223.32,222.95,223.1,375423.0,220.579,220.6976,220.332,220.4802,375423.0
2024-10-22 09:30:00,223.02,224.48,223.0,223.61,210535.0,220.4011,221.844,220.3814,220.9842,210535.0
2024-10-22 09:35:00,223.7,223.7,223.0,223.26,118756.0,221.0731,221.0731,220.3814,220.6383,118756.0
2024-10-22 09:40:00,223.09,223.29,222.72,222.81,56771.0,220.4703,220.668,220.1047,220.1936,56771.0
2024-10-22 09:45:00,222.79,222.94,222.46,222.9,40149.0,220.1738,220.3221,219.8477,220.2825,40149.0
2024-10-22 09:50:00,222.95,223.2,222.74,223.05,27921.0,220.332,220.579,220.1244,220.4308,27921.0
2024-10-22 09:55:00,223.05,223.14,222.78,222.99,64829.0,220.4308,220.5197,220.1639,220.3715,64829.0
2024-10-22 10:00:00,222.96,223.08,222.68,222.94,44137.0,220.3418,220.4604,220.0651,220.3221,44137.0
2024-10-22 10:05:00,222.94,223.03,222.46,222.62,43702.0,220.3221,220.411,219.8477,220.0058,43702.0
2024-10-22 10:10:00,222.58,222.94,222.49,222.87,33896.0,219.9663,220.3221,219.8774,220.2529,33896.0
2024-10-22 10:15:00,222.82,222.97,222.3,222.44,48600.0,220.2035,220.3517,219.6896,219.8279,48600.0
2024-10-22 10:20:00,222.44,222.87,222.37,222.86,33565.0,219.8279,220.2529,219.7588,220.243,33565.0
2024-10-22 10:25:00,222.83,222.85,222.36,222.51,42226.0,220.2134,220.2331,219.7489,219.8971,42226.0
2024-10-22 10:30:00,222.47,222.83,222.47,222.81,35691.0,219.8576,220.2134,219.8576,220.1936,35691.0
2024-10-22 10:35:00,222.83,223.38,222.81,223.33,58240.0,220.2134,220.7569,220.1936,220.7075,58240.0
2024-10-22 10:40:00,223.33,223.47,223.26,223.47,137552.0,220.7075,220.8458,220.6383,220.8458,137552.0
2024-10-22 10:45:00,223.46,223.84,223.31,223.78,50253.0,220.836,221.2115,220.6877,221.1522,50253.0
2024-10-22 10:50:00,223.81,223.95,223.63,223.81,39484.0,221.1819,221.3202,221.004,221.1819,39484.0
2024-10-22 10:55:00,223.84,223.92,223.67,223.67,30053.0,221.2115,221.2906,221.0435,221.0435,30053.0
2024-10-22 11:00:00,223.64,223.9,223.54,223.75,79058.0,221.0138,221.2708,220.915,221.1226,79058.0
2024-10-22 11:05:00,223.81,224.04,223.6,223.99,62749.0,221.1819,221.4092,220.9743,221.3597,62749.0
2024-10-22 11:10:00,224.0,224.67,223.98,224.55,62369.0,221.3696,222.0318,221.3499,221.9132,62369.0
2024-10-22 11:15:00,224.59,224.86,224.51,224.66,41251.0,221.9527,222.2195,221.8736,222.0219,41251.0
2024-10-22 11:20:00,224.63,224.69,223.88,223.97,102091.0,221.9922,222.0515,221.251,221.34,102091.0
2024-10-22 11:25:00,223.96,223.96,221.1,222.2,800209.0,221.3301,221.3301,218.5037,219.5908,800209.0
2024-10-22 11:30:00,222.21,224.06,222.2,223.86,306832.0,219.6006,221.4289,219.5908,221.2313,306832.0
2024-10-22 11:35:00,223.87,224.17,223.25,223.86,133919.0,221.2411,221.5376,220.6284,221.2313,133919.0
2024-10-22 11:40:00,223.8,224.37,223.62,224.24,51674.0,221.172,221.7353,220.9941,221.6068,51674.0
2024-10-22 11:45:00,224.35,224.87,224.2,224.29,84129.0,221.7155,222.2294,221.5673,221.6562,84129.0
2024-10-22 11:50:00,224.32,224.56,224.1,224.44,42472.0,221.6859,221.923,221.4684,221.8045,42472.0
2024-10-22 11:55:00,224.42,224.63,224.26,224.39,31054.0,221.7847,221.9922,221.6266,221.755,31054.0
2024-10-22 12:00:00,224.43,224.75,224.3,224.75,43995.0,221.7946,222.1108,221.6661,222.1108,43995.0
2024-10-22 12:05:00,224.7,224.86,224.44,224.55,38762.0,222.0614,222.2195,221.8045,221.9132,38762.0
2024-10-22 12:10:00,224.55,224.81,224.42,224.61,73712.0,221.9132,222.1701,221.7847,221.9725,73712.0
2024-10-22 12:15:00,224.64,224.91,224.63,224.74,31109.0,222.0021,222.2689,221.9922,222.1009,31109.0
2024-10-22 12:20:00,224.74,224.9,224.55,224.8,27306.0,222.1009,222.2591,221.9132,222.1602,27306.0
2024-10-22 12:25:00,224.82,224.95,224.51,224.91,34321.0,222.18,222.3085,221.8736,222.2689,34321.0
2024-10-22 12:30:00,224.91,225.13,224.85,225.1,49786.0,222.2689,222.4864,222.2096,222.4567,49786.0
2024-10-22 12:35:00,225.09,225.19,224.9,225.11,36946.0,222.4468,222.5456,222.2591,222.4666,36946.0
2024-10-22 12:40:00,225.21,225.28,225.08,225.21,32923.0,222.5654,222.6346,222.4369,222.5654,32923.0
2024-10-22 12:45:00,225.19,225.27,225.01,225.09,29427.0,222.5456,222.6247,222.3678,222.4468,29427.0
2024-10-22 12:50:00,225.13,225.26,224.81,224.83,43995.0,222.4864,222.6148,222.1701,222.1899,43995.0
2024-10-22 12:55:00,224.86,224.86,224.34,224.55,56391.0,222.2195,222.2195,221.7056,221.9132,56391.0
2024-10-22 13:00:00,224.52,224.52,224.12,224.16,26597.0,221.8835,221.8835,221.4882,221.5277,26597.0
2024-10-22 13:05:00,224.17,224.36,224.03,224.15,54157.0,221.5376,221.7254,221.3993,221.5179,54157.0
2024-10-22 13:10:00,224.13,224.15,223.95,224.03,76943.0,221.4981,221.5179,221.3202,221.3993,76943.0
2024-10-22 13:15:00,224.05,224.12,223.76,223.84,36479.0,221.419,221.4882,221.1324,221.2115,36479.0
2024-10-22 13:20:00,223.88,223.88,223.57,223.63,25399.0,221.251,221.251,220.9447,221.004,25399.0
2024-10-22 13:25:00,223.7,223.97,223.7,223.9,26225.0,221.0731,221.34,221.0731,221.2708,26225.0
2024-10-22 13:30:00,223.9,224.03,223.74,223.82,43790.0,221.2708,221.3993,221.1127,221.1917,43790.0
2024-10-22 13:35:00,223.84,223.96,223.76,223.76,21053.0,221.2115,221.3301,221.1324,221.1324,21053.0
2024-10-22 13:40:00,223.83,224.26,223.79,224.13,43628.0,221.2016,221.6266,221.1621,221.4981,43628.0
2024-10-22 13:45:00,224.23,224.33,223.97,224.04,29055.0,221.5969,221.6957,221.34,221.4092,29055.0
2024-10-22 13:50:00,224.06,224.2,223.89,224.01,35965.0,221.4289,221.5673,221.2609,221.3795,35965.0
2024-10-22 13:55:00,224.01,224.2,223.93,224.19,18991.0,221.3795,221.5673,221.3004,221.5574,18991.0
2024-10-22 14:00:00,224.21,224.41,224.05,224.09,38009.0,221.5772,221.7748,221.419,221.4586,38009.0
2024-10-22 14:05:00,224.09,224.27,224.02,224.22,54817.0,221.4586,221.6365,221.3894,221.587,54817.0
2024-10-22 14:10:00,224.21,224.48,224.18,224.2,29954.0,221.5772,221.844,221.5475,221.5673,29954.0
2024-10-22 14:15:00,224.25,224.63,224.24,224.61,24214.0,221.6167,221.9922,221.6068,221.9725,24214.0
2024-10-22 14:20:00,224.6,224.69,224.49,224.55,45126.0,221.9626,222.0515,221.8539,221.9132,45126.0
2024-10-22 14:25:00,224.53,224.58,224.3,224.34,20425.0,221.8934,221.9428,221.6661,221.7056,20425.0
2024-10-22 14:30:00,224.34,224.52,224.19,224.21,23838.0,221.7056,221.8835,221.5574,221.5772,23838.0
2024-10-22 14:35:00,224.22,224.22,223.91,224.08,29890.0,221.587,221.587,221.2807,221.4487,29890.0
2024-10-22 14:40:00,224.11,224.13,223.99,224.0,17961.0,221.4783,221.4981,221.3597,221.3696,17961.0
2024-10-22 14:45:00,224.0,224.15,223.93,224.1,20410.0,221.3696,221.5179,221.3004,221.4684,20410.0
2024-10-22 14:50:00,224.11,224.12,223.92,224.06,16609.0,221.4783,221.4882,221.2906,221.4289,16609.0
2024-10-22 14:55:00,224.08,224.09,223.83,223.88,18899.0,221.4487,221.4586,221.2016,221.251,18899.0
2024-10-22 15:00:00,223.84,223.84,223.65,223.69,30391.0,221.2115,221.2115,221.0237,221.0633,30391.0
2024-10-22 15:05:00,223.69,223.97,223.69,223.87,39983.0,221.0633,221.34,221.0633,221.2411,39983.0
2024-10-22 15:10:00,223.87,223.96,223.63,223.66,29588.0,221.2411,221.3301,221.004,221.0336,29588.0
2024-10-22 15:15:00,223.65,223.92,223.65,223.77,33076.0,221.0237,221.2906,221.0237,221.1423,33076.0
2024-10-22 15:20:00,223.78,224.06,223.78,224.01,28552.0,221.1522,221.4289,221.1522,221.3795,28552.0
2024-10-22 15:25:00,224.0,224.09,223.87,223.96,28595.0,221.3696,221.4586,221.2411,221.3301,28595.0
2024-10-22 15:30:00,223.97,224.13,223.91,224.11,40891.0,221.34,221.4981,221.2807,221.4783,40891.0
2024-10-22 15:35:00,224.13,224.3,224.13,224.17,38667.0,221.4981,221.6661,221.4981,221.5376,38667.0
2024-10-22 15:40:00,224.17,224.39,224.12,224.13,48078.0,221.5376,221.755,221.4882,221.4981,48078.0
2024-10-22 15:45:00,224.13,224.35,224.01,224.24,65158.0,221.4981,221.7155,221.3795,221.6068,65158.0
2024-10-22 15:50:00,224.21,224.56,224.08,224.4,117969.0,221.5772,221.923,221.4487,221.7649,117969.0
2024-10-22 15:55:00,224.4,224.48,224.09,224.15,268680.0,221.7649,221.844,221.4586,221.5179,268680.0
2024-10-23 09:30:00,223.66,224.42,223.61,224.15,131281.0,221.0336,221.7847,220.9842,221.5179,131281.0
2024-10-23 09:35:00,224.21,224.39,223.31,223.31,68986.0,221.5772,221.755,220.6877,220.6877,68986.0
2024-10-23 09:40:00,223.34,223.83,223.01,223.72,54915.0,220.7174,221.2016,220.3912,221.0929,54915.0
2024-10-23 09:45:00,223.69,223.97,223.38,223.76,52294.0,221.0633,221.34,220.7569,221.1324,52294.0
2024-10-23 09:50:00,223.75,224.16,223.71,223.99,50275.0,221.1226,221.5277,221.083,221.3597,50275.0
2024-10-23 09:55:00,224.02,224.33,223.98,224.21,35458.0,221.3894,221.6957,221.3499,221.5772,35458.0
2024-10-23 10:00:00,224.24,224.78,224.23,224.57,58830.0,221.6068,222.1405,221.5969,221.9329,58830.0
2024-10-23 10:05:00,224.53,224.8,224.4,224.62,42325.0,221.8934,222.1602,221.7649,221.9823,42325.0
2024-10-23 10:10:00,224.61,224.78,224.44,224.55,35850.0,221.9725,222.1405,221.8045,221.9132,35850.0
2024-10-23 10:15:00,224.55,224.7,224.46,224.54,36603.0,221.9132,222.0614,221.8242,221.9033,36603.0
2024-10-23 10:20:00,224.53,224.59,224.24,224.39,52815.0,221.8934,221.9527,221.6068,221.755,52815.0
2024-10-23 10:25:00,224.39,224.42,224.1,224.22,36155.0,221.755,221.7847,221.4684,221.587,36155.0
2024-10-23 10:30:00,224.22,224.42,224.12,224.33,25351.0,221.587,221.7847,221.4882,221.6957,25351.0
2024-10-23 10:35:00,224.37,224.41,224.14,224.37,19448.0,221.7353,221.7748,221.508,221.7353,19448.0
2024-10-23 10:40:00,224.34,224.47,224.21,224.34,16237.0,221.7056,221.8341,221.5772,221.7056,16237.0
2024-10-23 10:45:00,224.35,224.4,223.95,223.98,16813.0,221.7155,221.7649,221.3202,221.3499,16813.0
2024-10-23 10:50:00,224.0,224.05,223.62,223.65,19375.0,221.3696,221.419,220.9941,221.0237,19375.0
2024-10-23 10:55:00,223.64,224.02,223.62,223.87,18270.0,221.0138,221.3894,220.9941,221.2411,18270.0
2024-10-23 11:00:00,223.88,223.88,223.57,223.63,23886.0,221.251,221.251,220.9447,221.004,23886.0
2024-10-23 11:05:00,223.66,223.91,223.63,223.73,18890.0,221.0336,221.2807,221.004,221.1028,18890.0
2024-10-23 11:10:00,223.73,223.74,223.32,223.5,17531.0,221.1028,221.1127,220.6976,220.8755,17531.0
2024-10-23 11:15:00,223.5,223.58,223.39,223.44,15477.0,220.8755,220.9546,220.7668,220.8162,15477.0
2024-10-23 11:20:00,223.47,223.72,223.35,223.49,21187.0,220.8458,221.0929,220.7273,220.8656,21187.0
2024-10-23 11:25:00,223.5,223.62,223.35,223.4,27448.0,220.8755,220.9941,220.7273,220.7767,27448.0
2024-10-23 11:30:00,223.41,223.52,223.28,223.41,21217.0,220.7865,220.8953,220.6581,220.7865,21217.0
2024-10-23 11:35:00,223.42,223.7,223.42,223.7,14608.0,220.7964,221.0731,220.7964,221.0731,14608.0
2024-10-23 11:40:00,223.68,223.9,223.57,223.9,18164.0,221.0534,221.2708,220.9447,221.2708,18164.0
2024-10-23 11:45:00,223.91,223.97,223.72,223.77,11045.0,221.2807,221.34,221.0929,221.1423,11045.0
2024-10-23 11:50:00,223.78,223.94,223.66,223.85,14195.0,221.1522,221.3103,221.0336,221.2214,14195.0
2024-10-23 11:55:00,223.89,224.01,223.72,223.88,14488.0,221.2609,221.3795,221.0929,221.251,14488.0
2024-10-23 12:00:00,223.92,224.16,223.92,223.94,16341.0,221.2906,221.5277,221.2906,221.3103,16341.0
2024-10-23 12:05:00,223.96,223.98,223.7,223.9,14738.0,221.3301,221.3499,221.0731,221.2708,14738.0
2024-10-23 12:10:00,223.91,223.96,223.7,223.78,11539.0,221.2807,221.3301,221.0731,221.1522,11539.0
2024-10-23 12:15:00,223.86,223.97,223.81,223.95,6025.0,221.2313,221.34,221.1819,221.3202,6025.0
2024-10-23 12:20:00,223.95,224.03,223.79,223.83,9789.0,221.3202,221.3993,221.1621,221.2016,9789.0
2024-10-23 12:25:00,223.86,223.91,223.77,223.89,11548.0,221.2313,221.2807,221.1423,221.2609,11548.0
2024-10-23 12:30:00,223.84,223.99,223.72,223.96,15745.0,221.2115,221.3597,221.0929,221.3301,15745.0
2024-10-23 12:35:00,223.98,224.11,223.9,223.91,21450.0,221.3499,221.4783,221.2708,221.2807,21450.0
2024-10-23 12:40:00,223.94,224.04,223.83,223.83,8961.0,221.3103,221.4092,221.2016,221.2016,8961.0
2024-10-23 12:45:00,223.81,224.13,223.77,224.08,9174.0,221.1819,221.4981,221.1423,221.4487,9174.0
2024-10-23 12:50:00,224.08,224.1,223.88,223.95,7068.0,221.4487,221.4684,221.251,221.3202,7068.0
2024-10-23 12:55:00,223.97,223.99,223.81,223.96,13194.0,221.34,221.3597,221.1819,221.3301,13194.0
2024-10-23 13:00:00,223.93,224.12,223.79,223.85,12330.0,221.3004,221.4882,221.1621,221.2214,12330.0
2024-10-23 13:05:00,223.86,223.86,223.66,223.67,11846.0,221.2313,221.2313,221.0336,221.0435,11846.0
2024-10-23 13:10:00,223.72,223.75,223.54,223.7,15017.0,221.0929,221.1226,220.915,221.0731,15017.0
2024-10-23 13:15:00,223.67,223.76,223.56,223.63,14552.0,221.0435,221.1324,220.9348,221.004,14552.0
2024-10-23 13:20:00,223.64,223.72,223.48,223.58,15803.0,221.0138,221.0929,220.8557,220.9546,15803.0
2024-10-23 13:25:00,223.59,223.64,223.41,223.64,23114.0,220.9644,221.0138,220.7865,221.0138,23114.0
2024-10-23 13:30:00,223.58,223.59,223.28,223.35,27919.0,220.9546,220.9644,220.6581,220.7273,27919.0
2024-10-23 13:35:00,223.29,223.37,223.25,223.35,13682.0,220.668,220.747,220.6284,220.7273,13682.0
2024-10-23 13:40:00,223.37,223.37,223.15,223.3,16524.0,220.747,220.747,220.5296,220.6778,16524.0
2024-10-23 13:45:00,223.37,223.58,223.34,223.52,47425.0,220.747,220.9546,220.7174,220.8953,47425.0
2024-10-23 13:50:00,223.5,223.57,223.3,223.3,25190.0,220.8755,220.9447,220.6778,220.6778,25190.0
2024-10-23 13:55:00,223.33,223.41,223.08,223.08,28898.0,220.7075,220.7865,220.4604,220.4604,28898.0
2024-10-23 14:00:00,223.09,223.18,222.94,222.98,25655.0,220.4703,220.5592,220.3221,220.3616,25655.0
2024-10-23 14:05:00,222.94,222.99,222.76,222.89,28434.0,220.3221,220.3715,220.1442,220.2727,28434.0
2024-10-23 14:10:00,222.88,222.9,222.56,222.59,39913.0,220.2628,220.2825,219.9465,219.9762,39913.0
2024-10-23 14:15:00,222.59,222.74,222.53,222.6,28545.0,219.9762,220.1244,219.9169,219.9861,28545.0
2024-10-23 14:20:00,222.63,223.01,222.63,222.84,25576.0,220.0157,220.3912,220.0157,220.2232,25576.0
2024-10-23 14:25:00,222.84,223.25,222.84,223.12,47414.0,220.2232,220.6284,220.2232,220.5,47414.0
2024-10-23 14:30:00,223.12,223.74,223.12,223.74,35735.0,220.5,221.1127,220.5,221.1127,35735.0
2024-10-23 14:35:00,223.74,224.05,223.72,223.88,42770.0,221.1127,221.419,221.0929,221.251,42770.0
2024-10-23 14:40:00,223.87,224.16,223.82,224.14,49566.0,221.2411,221.5277,221.1917,221.508,49566.0
2024-10-23 14:45:00,224.14,224.25,224.05,224.17,43298.0,221.508,221.6167,221.419,221.5376,43298.0
2024-10-23 14:50:00,224.16,224.17,224.02,224.16,61542.0,221.5277,221.5376,221.3894,221.5277,61542.0
2024-10-23 14:55:00,224.2,224.38,224.14,224.31,33773.0,221.5673,221.7452,221.508,221.676,33773.0
2024-10-23 15:00:00,224.29,224.29,224.14,224.15,34754.0,221.6562,221.6562,221.508,221.5179,34754.0
2024-10-23 15:05:00,224.12,224.15,223.96,224.01,51357.0,221.4882,221.5179,221.3301,221.3795,51357.0
2024-10-23 15:10:00,224.02,224.06,223.91,224.01,44319.0,221.3894,221.4289,221.2807,221.3795,44319.0
2024-10-23 15:15:00,224.0,224.0,223.79,223.98,52331.0,221.3696,221.3696,221.1621,221.3499,52331.0
2024-10-23 15:20:00,223.97,223.99,223.75,223.76,29606.0,221.34,221.3597,221.1226,221.1324,29606.0
2024-10-23 15:25:00,223.75,223.86,223.69,223.83,28214.0,221.1226,221.2313,221.0633,221.2016,28214.0
2024-10-23 15:30:00,223.82,224.03,223.78,223.93,61157.0,221.1917,221.3993,221.1522,221.3004,61157.0
2024-10-23 15:35:00,223.94,223.94,223.68,223.7,46242.0,221.3103,221.3103,221.0534,221.0731,46242.0
2024-10-23 15:40:00,223.68,223.76,223.65,223.71,49012.0,221.0534,221.1324,221.0237,221.083,49012.0
2024-10-23 15:45:00,223.72,223.8,223.66,223.7,49760.0,221.0929,221.172,221.0336,221.0731,49760.0
2024-10-23 15:50:00,223.72,223.75,223.43,223.43,94636.0,221.0929,221.1226,220.8063,220.8063,94636.0
2024-10-23 15:55:00,223.46,223.49,223.08,223.45,305452.0,220.836,220.8656,220.4604,220.8261,305452.0
2024-10-24 09:30:00,221.83,222.71,221.66,222.48,247988.0,219.2251,220.0948,219.0571,219.8675,247988.0
2024-10-24 09:35:00,222.56,223.77,222.31,223.66,41199.0,219.9465,221.1423,219.6995,221.0336,41199.0
2024-10-24 09:40:00,223.6,223.94,223.12,223.45,35326.0,220.9743,221.3103,220.5,220.8261,35326.0
2024-10-24 09:45:00,223.39,223.71,223.25,223.39,39969.0,220.7668,221.083,220.6284,220.7668,39969.0
2024-10-24 09:50:00,223.4,223.41,223.02,223.3,34769.0,220.7767,220.7865,220.4011,220.6778,34769.0
2024-10-24 09:55:00,223.28,223.35,223.0,223.09,49973.0,220.6581,220.7273,220.3814,220.4703,49973.0
2024-10-24 10:00:00,223.09,223.33,222.71,222.84,39719.0,220.4703,220.7075,220.0948,220.2232,39719.0
2024-10-24 10:05:00,222.8,222.8,222.51,222.71,49345.0,220.1837,220.1837,219.8971,220.0948,49345.0
2024-10-24 10:10:00,222.7,223.06,222.5,222.92,54559.0,220.0849,220.4407,219.8872,220.3023,54559.0
2024-10-24 10:15:00,222.92,222.95,222.6,222.89,71683.0,220.3023,220.332,219.9861,220.2727,71683.0
2024-10-24 10:20:00,222.82,223.17,222.74,223.13,28660.0,220.2035,220.5494,220.1244,220.5098,28660.0
2024-10-24 10:25:00,223.16,223.63,223.16,223.63,30551.0,220.5395,221.004,220.5395,221.004,30551.0
2024-10-24 10:30:00,223.6,223.8,223.32,223.64,31226.0,220.9743,221.172,220.6976,221.0138,31226.0
2024-10-24 10:35:00,223.65,223.86,223.64,223.79,23407.0,221.0237,221.2313,221.0138,221.1621,23407.0
2024-10-24 10:40:00,223.78,223.86,223.51,223.56,32755.0,221.1522,221.2313,220.8854,220.9348,32755.0
2024-10-24 10:45:00,223.55,223.57,223.2,223.5,26588.0,220.9249,220.9447,220.579,220.8755,26588.0
2024-10-24 10:50:00,223.48,223.62,223.41,223.56,22759.0,220.8557,220.9941,220.7865,220.9348,22759.0
2024-10-24 10:55:00,223.54,223.6,223.44,223.53,28374.0,220.915,220.9743,220.8162,220.9051,28374.0
2024-10-24 11:00:00,223.51,223.54,223.02,223.12,35835.0,220.8854,220.915,220.4011,220.5,35835.0
2024-10-24 11:05:00,223.11,223.12,222.92,222.99,27543.0,220.4901,220.5,220.3023,220.3715,27543.0
2024-10-24 11:10:00,223.01,223.12,222.85,223.02,31188.0,220.3912,220.5,220.2331,220.4011,31188.0
2024-10-24 11:15:00,223.04,223.27,223.0,223.2,17744.0,220.4209,220.6482,220.3814,220.579,17744.0
2024-10-24 11:20:00,223.18,223.31,222.98,223.09,22167.0,220.5592,220.6877,220.3616,220.4703,22167.0
2024-10-24 11:25:00,223.09,223.12,222.98,223.12,24832.0,220.4703,220.5,220.3616,220.5,24832.0
2024-10-24 11:30:00,223.08,223.15,222.98,223.12,16034.0,220.4604,220.5296,220.3616,220.5,16034.0
2024-10-24 11:35:00,223.12,223.25,223.08,223.1,18096.0,220.5,220.6284,220.4604,220.4802,18096.0
2024-10-24 11:40:00,223.12,223.18,222.85,222.91,14453.0,220.5,220.5592,220.2331,220.2924,14453.0
2024-10-24 11:45:00,222.91,222.93,222.48,222.48,23747.0,220.2924,220.3122,219.8675,219.8675,23747.0
2024-10-24 11:50:00,222.49,222.62,222.42,222.6,20816.0,219.8774,220.0058,219.8082,219.9861,20816.0
2024-10-24 11:55:00,222.62,222.74,222.33,222.38,23174.0,220.0058,220.1244,219.7192,219.7686,23174.0
2024-10-24 12:00:00,222.37,222.39,222.07,222.17,38649.0,219.7588,219.7785,219.4623,219.5611,38649.0
2024-10-24 12:05:00,222.21,222.33,221.86,222.04,27349.0,219.6006,219.7192,219.2548,219.4326,27349.0
2024-10-24 12:10:00,222.07,222.11,221.86,221.97,22812.0,219.4623,219.5018,219.2548,219.3635,22812.0
2024-10-24 12:15:00,221.98,222.13,221.86,222.13,20169.0,219.3733,219.5216,219.2548,219.5216,20169.0
2024-10-24 12:20:00,222.12,222.25,221.99,222.25,26165.0,219.5117,219.6402,219.3832,219.6402,26165.0
2024-10-24 12:25:00,222.23,222.41,222.21,222.38,16991.0,219.6204,219.7983,219.6006,219.7686,16991.0
2024-10-24 12:30:00,222.36,222.71,222.35,222.68,30376.0,219.7489,220.0948,219.739,220.0651,30376.0
2024-10-24 12:35:00,222.75,222.81,222.53,222.59,17019.0,220.1343,220.1936,219.9169,219.9762,17019.0
2024-10-24 12:40:00,222.59,222.7,222.44,222.54,12475.0,219.9762,220.0849,219.8279,219.9268,12475.0
2024-10-24 12:45:00,222.56,222.74,222.56,222.71,15514.0,219.9465,220.1244,219.9465,220.0948,15514.0
2024-10-24 12:50:00,222.7,222.92,222.65,222.78,8899.0,220.0849,220.3023,220.0355,220.1639,8899.0
2024-10-24 12:55:00,222.78,222.98,222.75,222.98,11770.0,220.1639,220.3616,220.1343,220.3616,11770.0
2024-10-24 13:00:00,222.96,223.17,222.89,223.15,17484.0,220.3418,220.5494,220.2727,220.5296,17484.0
2024-10-24 13:05:00,223.15,223.23,223.09,223.23,11398.0,220.5296,220.6087,220.4703,220.6087,11398.0
2024-10-24 13:10:00,223.22,223.56,223.22,223.34,22573.0,220.5988,220.9348,220.5988,220.7174,22573.0
2024-10-24 13:15:00,223.36,223.56,223.34,223.48,27331.0,220.7371,220.9348,220.7174,220.8557,27331.0
2024-10-24 13:20:00,223.5,223.57,223.44,223.55,20139.0,220.8755,220.9447,220.8162,220.9249,20139.0
2024-10-24 13:25:00,223.55,223.73,223.46,223.73,27387.0,220.9249,221.1028,220.836,221.1028,27387.0
2024-10-24 13:30:00,223.7,223.84,223.57,223.57,27224.0,221.0731,221.2115,220.9447,220.9447,27224.0
2024-10-24 13:35:00,223.58,223.98,223.58,223.86,24343.0,220.9546,221.3499,220.9546,221.2313,24343.0
2024-10-24 13:40:00,223.89,224.19,223.89,224.12,34363.0,221.2609,221.5574,221.2609,221.4882,34363.0
2024-10-24 13:45:00,224.14,224.16,223.59,223.64,18719.0,221.508,221.5277,220.9644,221.0138,18719.0
2024-10-24 13:50:00,223.64,223.71,223.42,223.44,10998.0,221.0138,221.083,220.7964,220.8162,10998.0
2024-10-24 13:55:00,223.48,223.66,223.43,223.5,16891.0,220.8557,221.0336,220.8063,220.8755,16891.0
2024-10-24 14:00:00,223.5,223.61,223.35,223.58,51877.0,220.8755,220.9842,220.7273,220.9546,51877.0
2024-10-24 14:05:00,223.57,223.78,223.55,223.78,20256.0,220.9447,221.1522,220.9249,221.1522,20256.0
2024-10-24 14:10:00,223.78,223.96,223.72,223.95,20312.0,221.1522,221.3301,221.0929,221.3202,20312.0
2024-10-24 14:15:00,223.94,224.1,223.88,223.98,27116.0,221.3103,221.4684,221.251,221.3499,27116.0
2024-10-24 14:20:00,223.99,224.1,223.9,223.93,32226.0,221.3597,221.4684,221.2708,221.3004,32226.0
2024-10-24 14:25:00,223.88,223.99,223.83,223.9,18814.0,221.251,221.3597,221.2016,221.2708,18814.0
2024-10-24 14:30:00,223.92,223.92,223.72,223.8,23566.0,221.2906,221.2906,221.0929,221.172,23566.0
2024-10-24 14:35:00,223.83,223.87,223.76,223.78,27276.0,221.2016,221.2411,221.1324,221.1522,27276.0
2024-10-24 14:40:00,223.77,223.89,223.69,223.89,19959.0,221.1423,221.2609,221.0633,221.2609,19959.0
2024-10-24 14:45:00,223.89,223.92,223.63,223.63,18353.0,221.2609,221.2906,221.004,221.004,18353.0
2024-10-24 14:50:00,223.6,223.69,223.56,223.59,20468.0,220.9743,221.0633,220.9348,220.9644,20468.0
2024-10-24 14:55:00,223.56,223.71,223.46,223.62,14229.0,220.9348,221.083,220.836,220.9941,14229.0
2024-10-24 15:00:00,223.62,223.66,223.53,223.62,20313.0,220.9941,221.0336,220.9051,220.9941,20313.0
2024-10-24 15:05:00,223.62,223.96,223.61,223.9,21062.0,220.9941,221.3301,220.9842,221.2708,21062.0
2024-10-24 15:10:00,223.93,224.22,223.93,224.01,30214.0,221.3004,221.587,221.3004,221.3795,30214.0
2024-10-24 15:15:00,224.0,224.17,223.95,224.17,17896.0,221.3696,221.5376,221.3202,221.5376,17896.0
2024-10-24 15:20:00,224.16,224.21,224.07,224.12,20806.0,221.5277,221.5772,221.4388,221.4882,20806.0
2024-10-24 15:25:00,224.13,224.42,224.13,224.33,44161.0,221.4981,221.7847,221.4981,221.6957,44161.0
2024-10-24 15:30:00,224.33,224.41,224.23,224.32,44806.0,221.6957,221.7748,221.5969,221.6859,44806.0
2024-10-24 15:35:00,224.32,224.38,224.16,224.25,47937.0,221.6859,221.7452,221.5277,221.6167,47937.0
2024-10-24 15:40:00,224.25,224.39,224.16,224.36,59376.0,221.6167,221.755,221.5277,221.7254,59376.0
2024-10-24 15:45:00,224.35,224.43,224.27,224.35,59900.0,221.7155,221.7946,221.6365,221.7155,59900.0
2024-10-24 15:50:00,224.39,224.6,224.35,224.57,86905.0,221.755,221.9626,221.7155,221.9329,86905.0
2024-10-24 15:55:00,224.58,225.06,224.58,224.98,368117.0,221.9428,222.4172,221.9428,222.3381,368117.0
2024-10-25 09:30:00,225.0,225.62,224.34,224.34,183185.0,222.3579,222.9706,221.7056,221.7056,183185.0
2024-10-25 09:35:00,224.34,224.41,223.82,223.88,50645.0,221.7056,221.7748,221.1917,221.251,50645.0
2024-10-25 09:40:00,223.96,224.28,223.82,224.2,32527.0,221.3301,221.6463,221.1917,221.5673,32527.0
2024-10-25 09:45:00,224.2,224.7,224.17,224.39,41428.0,221.5673,222.0614,221.5376,221.755,41428.0
2024-10-25 09:50:00,224.52,224.76,224.26,224.32,44164.0,221.8835,222.1207,221.6266,221.6859,44164.0
2024-10-25 09:55:00,224.32,224.79,224.17,224.69,41483.0,221.6859,222.1503,221.5376,222.0515,41483.0
2024-10-25 10:00:00,224.6,224.74,224.16,224.47,55966.0,221.9626,222.1009,221.5277,221.8341,55966.0
2024-10-25 10:05:00,224.44,224.6,224.29,224.36,31929.0,221.8045,221.9626,221.6562,221.7254,31929.0
2024-10-25 10:10:00,224.36,224.57,224.07,224.38,37530.0,221.7254,221.9329,221.4388,221.7452,37530.0
2024-10-25 10:15:00,224.38,224.92,224.3,224.7,48990.0,221.7452,222.2788,221.6661,222.0614,48990.0
2024-10-25 10:20:00,224.69,224.76,224.4,224.63,38356.0,222.0515,222.1207,221.7649,221.9922,38356.0
2024-10-25 10:25:00,224.67,224.76,224.54,224.65,21170.0,222.0318,222.1207,221.9033,222.012,21170.0
2024-10-25 10:30:00,224.61,224.73,224.19,224.43,18623.0,221.9725,222.091,221.5574,221.7946,18623.0
2024-10-25 10:35:00,224.39,224.54,224.3,224.37,28128.0,221.755,221.9033,221.6661,221.7353,28128.0
2024-10-25 10:40:00,224.31,224.37,223.93,223.99,26028.0,221.676,221.7353,221.3004,221.3597,26028.0
2024-10-25 10:45:00,224.04,224.08,223.54,223.68,33178.0,221.4092,221.4487,220.915,221.0534,33178.0
2024-10-25 10:50:00,223.66,223.96,223.6,223.92,25157.0,221.0336,221.3301,220.9743,221.2906,25157.0
2024-10-25 10:55:00,223.93,223.94,223.52,223.53,29989.0,221.3004,221.3103,220.8953,220.9051,29989.0
2024-10-25 11:00:00,223.54,223.83,223.4,223.43,29436.0,220.915,221.2016,220.7767,220.8063,29436.0
2024-10-25 11:05:00,223.44,223.47,223.29,223.43,24172.0,220.8162,220.8458,220.668,220.8063,24172.0
2024-10-25 11:10:00,223.44,223.53,223.0,223.02,35429.0,220.8162,220.9051,220.3814,220.4011,35429.0
2024-10-25 11:15:00,223.06,223.14,222.74,222.79,34419.0,220.4407,220.5197,220.1244,220.1738,34419.0
2024-10-25 11:20:00,222.76,222.83,222.66,222.71,32036.0,220.1442,220.2134,220.0454,220.0948,32036.0
2024-10-25 11:25:00,222.71,222.77,222.29,222.55,54010.0,220.0948,220.1541,219.6797,219.9366,54010.0
2024-10-25 11:30:00,222.55,222.59,222.3,222.3,59480.0,219.9366,219.9762,219.6896,219.6896,59480.0
2024-10-25 11:35:00,222.29,222.47,222.15,222.19,46924.0,219.6797,219.8576,219.5413,219.5809,46924.0
2024-10-25 11:40:00,222.21,222.4,222.03,222.38,24889.0,219.6006,219.7884,219.4228,219.7686,24889.0
2024-10-25 11:45:00,222.38,222.51,222.17,222.47,28865.0,219.7686,219.8971,219.5611,219.8576,28865.0
2024-10-25 11:50:00,222.46,222.46,222.18,222.26,39196.0,219.8477,219.8477,219.571,219.6501,39196.0
2024-10-25 11:55:00,222.24,222.6,222.23,222.58,30598.0,219.6303,219.9861,219.6204,219.9663,30598.0
2024-10-25 12:00:00,222.58,222.58,222.12,222.12,19156.0,219.9663,219.9663,219.5117,219.5117,19156.0
2024-10-25 12:05:00,222.15,222.33,222.12,222.31,13606.0,219.5413,219.7192,219.5117,219.6995,13606.0
2024-10-25 12:10:00,222.32,222.66,222.3,222.55,68955.0,219.7093,220.0454,219.6896,219.9366,68955.0
2024-10-25 12:15:00,222.55,222.96,222.55,222.9,32423.0,219.9366,220.3418,219.9366,220.2825,32423.0
2024-10-25 12:20:00,222.9,222.92,222.48,222.48,54427.0,220.2825,220.3023,219.8675,219.8675,54427.0
2024-10-25 12:25:00,222.49,222.64,222.45,222.53,25252.0,219.8774,220.0256,219.8378,219.9169,25252.0
2024-10-25 12:30:00,222.45,222.57,222.33,222.42,29597.0,219.8378,219.9564,219.7192,219.8082,29597.0
2024-10-25 12:35:00,222.4,222.66,222.29,222.31,41528.0,219.7884,220.0454,219.6797,219.6995,41528.0
2024-10-25 12:40:00,222.29,222.58,222.29,222.42,12884.0,219.6797,219.9663,219.6797,219.8082,12884.0
2024-10-25 12:45:00,222.4,222.55,222.34,222.44,20916.0,219.7884,219.9366,219.7291,219.8279,20916.0
2024-10-25 12:50:00,222.44,222.57,222.36,222.5,18484.0,219.8279,219.9564,219.7489,219.8872,18484.0
2024-10-25 12:55:00,222.48,222.55,222.31,222.41,11549.0,219.8675,219.9366,219.6995,219.7983,11549.0
2024-10-25 13:00:00,222.4,222.49,222.27,222.47,16593.0,219.7884,219.8774,219.6599,219.8576,16593.0
2024-10-25 13:05:00,222.48,222.48,222.31,222.42,18885.0,219.8675,219.8675,219.6995,219.8082,18885.0
2024-10-25 13:10:00,222.44,222.46,222.12,222.16,30924.0,219.8279,219.8477,219.5117,219.5512,30924.0
2024-10-25 13:15:00,222.14,222.19,221.95,221.95,35744.0,219.5315,219.5809,219.3437,219.3437,35744.0
2024-10-25 13:20:00,221.96,222.12,221.75,222.11,24049.0,219.3536,219.5117,219.146,219.5018,24049.0
2024-10-25 13:25:00,222.1,222.13,221.96,221.96,28415.0,219.4919,219.5216,219.3536,219.3536,28415.0
2024-10-25 13:30:00,221.96,221.96,221.59,221.61,44155.0,219.3536,219.3536,218.9879,219.0077,44155.0
2024-10-25 13:35:00,221.61,221.61,221.27,221.27,29326.0,219.0077,219.0077,218.6717,218.6717,29326.0
2024-10-25 13:40:00,221.27,221.3,220.87,221.05,56485.0,218.6717,218.7013,218.2764,218.4543,56485.0
2024-10-25 13:45:00,221.08,221.51,221.06,221.5,31285.0,218.4839,218.9089,218.4641,218.899,31285.0
2024-10-25 13:50:00,221.49,221.67,221.36,221.62,27348.0,218.8891,219.067,218.7606,219.0176,27348.0
2024-10-25 13:55:00,221.66,221.76,221.47,221.65,28458.0,219.0571,219.1559,218.8693,219.0472,28458.0
2024-10-25 14:00:00,221.71,221.78,221.22,221.59,29599.0,219.1065,219.1757,218.6223,218.9879,29599.0
2024-10-25 14:05:00,221.59,221.59,221.31,221.37,19269.0,218.9879,218.9879,218.7112,218.7705,19269.0
2024-10-25 14:10:00,221.33,221.51,221.19,221.29,33351.0,218.731,218.9089,218.5926,218.6914,33351.0
2024-10-25 14:15:00,221.27,221.64,221.26,221.63,22374.0,218.6717,219.0373,218.6618,219.0275,22374.0
2024-10-25 14:20:00,221.65,221.83,221.61,221.72,25341.0,219.0472,219.2251,219.0077,219.1164,25341.0
2024-10-25 14:25:00,221.72,222.14,221.68,222.03,38562.0,219.1164,219.5315,219.0769,219.4228,38562.0
2024-10-25 14:30:00,222.03,222.03,221.85,221.92,26091.0,219.4228,219.4228,219.2449,219.314,26091.0
2024-10-25 14:35:00,221.92,222.07,221.91,222.07,20280.0,219.314,219.4623,219.3042,219.4623,20280.0
2024-10-25 14:40:00,222.07,222.14,222.0,222.05,25385.0,219.4623,219.5315,219.3931,219.4425,25385.0
2024-10-25 14:45:00,222.05,222.22,222.03,222.13,28811.0,219.4425,219.6105,219.4228,219.5216,28811.0
2024-10-25 14:50:00,222.1,222.19,222.07,222.15,16677.0,219.4919,219.5809,219.4623,219.5413,16677.0
2024-10-25 14:55:00,222.13,222.25,222.11,222.2,22131.0,219.5216,219.6402,219.5018,219.5908,22131.0
2024-10-25 15:00:00,222.19,222.33,222.12,222.3,21848.0,219.5809,219.7192,219.5117,219.6896,21848.0
2024-10-25 15:05:00,222.31,222.46,222.19,222.25,27907.0,219.6995,219.8477,219.5809,219.6402,27907.0
2024-10-25 15:10:00,222.24,222.36,221.93,221.99,21956.0,219.6303,219.7489,219.3239,219.3832,21956.0
2024-10-25 15:15:00,222.0,222.34,221.99,222.22,25420.0,219.3931,219.7291,219.3832,219.6105,25420.0
2024-10-25 15:20:00,222.22,222.39,222.08,222.15,26296.0,219.6105,219.7785,219.4722,219.5413,26296.0
2024-10-25 15:25:00,222.16,222.33,222.11,222.28,24999.0,219.5512,219.7192,219.5018,219.6698,24999.0
2024-10-25 15:30:00,222.28,222.29,221.9,222.08,35327.0,219.6698,219.6797,219.2943,219.4722,35327.0
2024-10-25 15:35:00,222.1,222.32,222.06,222.12,29462.0,219.4919,219.7093,219.4524,219.5117,29462.0
2024-10-25 15:40:00,222.14,222.16,221.98,222.01,44665.0,219.5315,219.5512,219.3733,219.403,44665.0
2024-10-25 15:45:00,222.01,222.24,221.92,222.02,64193.0,219.403,219.6303,219.314,219.4129,64193.0
2024-10-25 15:50:00,222.02,222.27,221.97,222.02,75265.0,219.4129,219.6599,219.3635,219.4129,75265.0
2024-10-25 15:55:00,222.03,222.4,221.95,222.32,324540.0,219.4228,219.7884,219.3437,219.7093,324540.0
2024-10-28 09:30:00,223.35,224.11,223.28,223.62,176269.0,220.7273,221.4783,220.6581,220.9941,176269.0
2024-10-28 09:35:00,223.72,223.72,222.95,223.32,32629.0,221.0929,221.0929,220.332,220.6976,32629.0
2024-10-28 09:40:00,223.36,223.95,223.3,223.65,49312.0,220.7371,221.3202,220.6778,221.0237,49312.0
2024-10-28 09:45:00,223.7,224.11,223.43,224.08,45495.0,221.0731,221.4783,220.8063,221.4487,45495.0
2024-10-28 09:50:00,224.08,224.41,224.01,224.33,57726.0,221.4487,221.7748,221.3795,221.6957,57726.0
2024-10-28 09:55:00,224.35,224.48,223.94,223.97,28311.0,221.7155,221.844,221.3103,221.34,28311.0
2024-10-28 10:00:00,224.05,224.12,223.73,223.85,28757.0,221.419,221.4882,221.1028,221.2214,28757.0
2024-10-28 10:05:00,223.84,224.03,223.8,223.84,31843.0,221.2115,221.3993,221.172,221.2115,31843.0
2024-10-28 10:10:00,223.89,224.12,223.86,224.02,30187.0,221.2609,221.4882,221.2313,221.3894,30187.0
2024-10-28 10:15:00,224.06,224.16,223.88,223.92,23287.0,221.4289,221.5277,221.251,221.2906,23287.0
2024-10-28 10:20:00,223.95,224.46,223.91,224.38,41751.0,221.3202,221.8242,221.2807,221.7452,41751.0
2024-10-28 10:25:00,224.42,224.68,224.37,224.58,66512.0,221.7847,222.0416,221.7353,221.9428,66512.0
2024-10-28 10:30:00,224.58,224.75,224.14,224.33,45776.0,221.9428,222.1108,221.508,221.6957,45776.0
2024-10-28 10:35:00,224.35,224.35,223.83,223.84,28558.0,221.7155,221.7155,221.2016,221.2115,28558.0
2024-10-28 10:40:00,223.87,224.27,223.82,224.15,28911.0,221.2411,221.6365,221.1917,221.5179,28911.0
2024-10-28 10:45:00,224.18,224.44,224.17,224.35,28440.0,221.5475,221.8045,221.5376,221.7155,28440.0
2024-10-28 10:50:00,224.31,224.56,224.23,224.39,29343.0,221.676,221.923,221.5969,221.755,29343.0
2024-10-28 10:55:00,224.39,224.41,224.21,224.37,23386.0,221.755,221.7748,221.5772,221.7353,23386.0
2024-10-28 11:00:00,224.29,224.33,224.06,224.15,27820.0,221.6562,221.6957,221.4289,221.5179,27820.0
2024-10-28 11:05:00,224.16,224.5,224.16,224.28,19315.0,221.5277,221.8637,221.5277,221.6463,19315.0
2024-10-28 11:10:00,224.28,224.71,224.28,224.71,40552.0,221.6463,222.0713,221.6463,222.0713,40552.0
2024-10-28 11:15:00,224.71,224.88,224.49,224.53,30510.0,222.0713,222.2393,221.8539,221.8934,30510.0
2024-10-28 11:20:00,224.5,224.72,224.44,224.63,28378.0,221.8637,222.0812,221.8045,221.9922,28378.0
2024-10-28 11:25:00,224.63,224.81,224.63,224.74,33972.0,221.9922,222.1701,221.9922,222.1009,33972.0
2024-10-28 11:30:00,224.78,224.96,224.62,224.69,34906.0,222.1405,222.3183,221.9823,222.0515,34906.0
2024-10-28 11:35:00,224.71,224.83,224.5,224.58,32358.0,222.0713,222.1899,221.8637,221.9428,32358.0
2024-10-28 11:40:00,224.55,224.58,224.31,224.33,41789.0,221.9132,221.9428,221.676,221.6957,41789.0
2024-10-28 11:45:00,224.33,224.6,224.32,224.43,33461.0,221.6957,221.9626,221.6859,221.7946,33461.0
2024-10-28 11:50:00,224.46,224.54,224.21,224.21,26603.0,221.8242,221.9033,221.5772,221.5772,26603.0
2024-10-28 11:55:00,224.18,224.32,224.06,224.23,27865.0,221.5475,221.6859,221.4289,221.5969,27865.0
2024-10-28 12:00:00,224.23,224.3,224.03,224.15,20340.0,221.5969,221.6661,221.3993,221.5179,20340.0
2024-10-28 12:05:00,224.11,224.3,224.0,224.28,23886.0,221.4783,221.6661,221.3696,221.6463,23886.0
2024-10-28 12:10:00,224.31,224.4,224.22,224.34,20098.0,221.676,221.7649,221.587,221.7056,20098.0
2024-10-28 12:15:00,224.34,224.59,224.32,224.44,27102.0,221.7056,221.9527,221.6859,221.8045,27102.0
2024-10-28 12:20:00,224.43,224.64,224.4,224.47,22516.0,221.7946,222.0021,221.7649,221.8341,22516.0
2024-10-28 12:25:00,224.46,224.64,224.46,224.61,26775.0,221.8242,222.0021,221.8242,221.9725,26775.0
2024-10-28 12:30:00,224.58,224.75,224.44,224.46,28600.0,221.9428,222.1108,221.8045,221.8242,28600.0
2024-10-28 12:35:00,224.44,224.56,224.32,224.51,24753.0,221.8045,221.923,221.6859,221.8736,24753.0
2024-10-28 12:40:00,224.51,224.53,224.42,224.51,21349.0,221.8736,221.8934,221.7847,221.8736,21349.0
2024-10-28 12:45:00,224.52,224.53,224.17,224.35,30377.0,221.8835,221.8934,221.5376,221.7155,30377.0
2024-10-28 12:50:00,224.39,224.42,224.31,224.34,15359.0,221.755,221.7847,221.676,221.7056,15359.0
2024-10-28 12:55:00,224.37,224.37,224.17,224.22,15062.0,221.7353,221.7353,221.5376,221.587,15062.0
2024-10-28 13:00:00,224.2,224.33,224.07,224.07,18651.0,221.5673,221.6957,221.4388,221.4388,18651.0
2024-10-28 13:05:00,224.08,224.25,224.0,224.15,23872.0,221.4487,221.6167,221.3696,221.5179,23872.0
2024-10-28 13:10:00,224.17,224.19,224.03,224.1,15750.0,221.5376,221.5574,221.3993,221.4684,15750.0
2024-10-28 13:15:00,224.07,224.28,224.07,224.26,31217.0,221.4388,221.6463,221.4388,221.6266,31217.0
2024-10-28 13:20:00,224.3,224.46,224.26,224.42,14621.0,221.6661,221.8242,221.6266,221.7847,14621.0
2024-10-28 13:25:00,224.4,224.48,224.34,224.45,32608.0,221.7649,221.844,221.7056,221.8143,32608.0
2024-10-28 13:30:00,224.46,224.65,224.46,224.63,35778.0,221.8242,222.012,221.8242,221.9922,35778.0
2024-10-28 13:35:00,224.62,224.68,224.44,224.49,17352.0,221.9823,222.0416,221.8045,221.8539,17352.0
2024-10-28 13:40:00,224.51,224.73,224.46,224.71,13992.0,221.8736,222.091,221.8242,222.0713,13992.0
2024-10-28 13:45:00,224.74,224.74,224.56,224.56,13280.0,222.1009,222.1009,221.923,221.923,13280.0
2024-10-28 13:50:00,224.55,224.58,224.48,224.52,18768.0,221.9132,221.9428,221.844,221.8835,18768.0
2024-10-28 13:55:00,224.49,224.53,224.4,224.49,15198.0,221.8539,221.8934,221.7649,221.8539,15198.0
2024-10-28 14:00:00,224.47,224.47,224.29,224.37,20409.0,221.8341,221.8341,221.6562,221.7353,20409.0
2024-10-28 14:05:00,224.37,224.55,224.34,224.53,18924.0,221.7353,221.9132,221.7056,221.8934,18924.0
2024-10-28 14:10:00,224.5,224.77,224.5,224.69,20941.0,221.8637,222.1306,221.8637,222.0515,20941.0
2024-10-28 14:15:00,224.71,224.94,224.67,224.94,29617.0,222.0713,222.2986,222.0318,222.2986,29617.0
2024-10-28 14:20:00,224.93,224.95,224.73,224.84,35139.0,222.2887,222.3085,222.091,222.1998,35139.0
2024-10-28 14:25:00,224.83,224.96,224.76,224.86,25381.0,222.1899,222.3183,222.1207,222.2195,25381.0
2024-10-28 14:30:00,224.86,224.97,224.77,224.81,15528.0,222.2195,222.3282,222.1306,222.1701,15528.0
2024-10-28 14:35:00,224.8,224.94,224.8,224.9,23123.0,222.1602,222.2986,222.1602,222.2591,23123.0
2024-10-28 14:40:00,224.92,224.98,224.72,224.72,18247.0,222.2788,222.3381,222.0812,222.0812,18247.0
2024-10-28 14:45:00,224.77,225.07,224.75,225.06,74008.0,222.1306,222.4271,222.1108,222.4172,74008.0
2024-10-28 14:50:00,225.07,225.24,225.05,225.18,27451.0,222.4271,222.5951,222.4073,222.5358,27451.0
2024-10-28 14:55:00,225.16,225.17,224.82,224.82,34825.0,222.516,222.5259,222.18,222.18,34825.0
2024-10-28 15:00:00,224.73,225.08,224.71,224.93,21165.0,222.091,222.4369,222.0713,222.2887,21165.0
2024-10-28 15:05:00,224.97,225.04,224.81,224.84,24599.0,222.3282,222.3974,222.1701,222.1998,24599.0
2024-10-28 15:10:00,224.83,224.87,224.73,224.81,38280.0,222.1899,222.2294,222.091,222.1701,38280.0
2024-10-28 15:15:00,224.8,224.88,224.72,224.86,18858.0,222.1602,222.2393,222.0812,222.2195,18858.0
2024-10-28 15:20:00,224.84,225.08,224.84,225.06,31192.0,222.1998,222.4369,222.1998,222.4172,31192.0
2024-10-28 15:25:00,225.05,225.2,224.99,225.09,33465.0,222.4073,222.5555,222.348,222.4468,33465.0
2024-10-28 15:30:00,225.12,225.33,225.09,225.3,34675.0,222.4765,222.684,222.4468,222.6544,34675.0
2024-10-28 15:35:00,225.3,225.31,225.06,225.18,40560.0,222.6544,222.6642,222.4172,222.5358,40560.0
2024-10-28 15:40:00,225.19,225.38,225.19,225.37,56690.0,222.5456,222.7334,222.5456,222.7235,56690.0
2024-10-28 15:45:00,225.37,225.62,225.37,225.5,82117.0,222.7235,222.9706,222.7235,222.852,82117.0
2024-10-28 15:50:00,225.47,225.51,225.26,225.43,84574.0,222.8224,222.8619,222.6148,222.7828,84574.0
2024-10-28 15:55:00,225.43,225.64,225.31,225.56,264488.0,222.7828,222.9904,222.6642,222.9113,264488.0
2024-10-29 09:30:00,225.21,226.75,225.01,225.37,284603.0,222.5654,224.0873,222.3678,222.7235,284603.0
2024-10-29 09:35:00,225.37,225.54,224.79,224.86,98138.0,222.7235,222.8915,222.1503,222.2195,98138.0
2024-10-29 09:40:00,224.86,225.22,224.62,224.65,62053.0,222.2195,222.5753,221.9823,222.012,62053.0
2024-10-29 09:45:00,224.7,225.37,224.61,225.03,43277.0,222.0614,222.7235,221.9725,222.3875,43277.0
2024-10-29 09:50:00,225.06,225.45,224.76,225.41,46911.0,222.4172,222.8026,222.1207,222.7631,46911.0
2024-10-29 09:55:00,225.44,225.54,225.1,225.15,33692.0,222.7927,222.8915,222.4567,222.5061,33692.0
2024-10-29 10:00:00,225.1,225.29,224.39,224.65,46313.0,222.4567,222.6445,221.755,222.012,46313.0
2024-10-29 10:05:00,224.68,224.99,224.41,224.44,53179.0,222.0416,222.348,221.7748,221.8045,53179.0
2024-10-29 10:10:00,224.48,224.9,224.42,224.5,69320.0,221.844,222.2591,221.7847,221.8637,69320.0
2024-10-29 10:15:00,224.54,224.98,224.54,224.8,46252.0,221.9033,222.3381,221.9033,222.1602,46252.0
2024-10-29 10:20:00,224.72,225.05,224.4,225.01,54740.0,222.0812,222.4073,221.7649,222.3678,54740.0
2024-10-29 10:25:00,224.95,225.08,224.16,224.24,59431.0,222.3085,222.4369,221.5277,221.6068,59431.0
2024-10-29 10:30:00,224.24,224.24,223.72,223.88,76031.0,221.6068,221.6068,221.0929,221.251,76031.0
2024-10-29 10:35:00,223.93,224.15,223.76,224.14,62002.0,221.3004,221.5179,221.1324,221.508,62002.0
2024-10-29 10:40:00,224.13,224.29,223.94,224.06,62290.0,221.4981,221.6562,221.3103,221.4289,62290.0
2024-10-29 10:45:00,224.04,224.06,223.62,223.94,50533.0,221.4092,221.4289,220.9941,221.3103,50533.0
2024-10-29 10:50:00,223.94,224.0,223.75,223.76,34064.0,221.3103,221.3696,221.1226,221.1324,34064.0
2024-10-29 10:55:00,223.76,223.76,223.51,223.54,49347.0,221.1324,221.1324,220.8854,220.915,49347.0
2024-10-29 11:00:00,223.54,223.85,223.36,223.78,45004.0,220.915,221.2214,220.7371,221.1522,45004.0
2024-10-29 11:05:00,223.75,223.75,223.29,223.34,40939.0,221.1226,221.1226,220.668,220.7174,40939.0
2024-10-29 11:10:00,223.34,223.86,223.31,223.8,45594.0,220.7174,221.2313,220.6877,221.172,45594.0
2024-10-29 11:15:00,223.81,223.87,223.61,223.61,22849.0,221.1819,221.2411,220.9842,220.9842,22849.0
2024-10-29 11:20:00,223.6,223.71,223.5,223.63,52637.0,220.9743,221.083,220.8755,221.004,52637.0
2024-10-29 11:25:00,223.63,223.78,223.55,223.6,33386.0,221.004,221.1522,220.9249,220.9743,33386.0
2024-10-29 11:30:00,223.63,223.95,223.59,223.88,30716.0,221.004,221.3202,220.9644,221.251,30716.0
2024-10-29 11:35:00,223.88,224.15,223.82,224.12,27323.0,221.251,221.5179,221.1917,221.4882,27323.0
2024-10-29 11:40:00,224.12,224.31,224.02,224.2,27981.0,221.4882,221.676,221.3894,221.5673,27981.0
2024-10-29 11:45:00,224.19,224.2,223.9,223.93,19152.0,221.5574,221.5673,221.2708,221.3004,19152.0
2024-10-29 11:50:00,223.93,223.97,223.74,223.93,24539.0,221.3004,221.34,221.1127,221.3004,24539.0
2024-10-29 11:55:00,223.89,224.08,223.84,224.05,28887.0,221.2609,221.4487,221.2115,221.419,28887.0
2024-10-29 12:00:00,224.05,224.28,224.02,224.06,20723.0,221.419,221.6463,221.3894,221.4289,20723.0
2024-10-29 12:05:00,224.07,224.07,223.86,223.94,28517.0,221.4388,221.4388,221.2313,221.3103,28517.0
2024-10-29 12:10:00,223.94,224.05,223.91,224.0,13323.0,221.3103,221.419,221.2807,221.3696,13323.0
2024-10-29 12:15:00,224.0,224.0,223.8,223.89,13617.0,221.3696,221.3696,221.172,221.2609,13617.0
2024-10-29 12:20:00,223.9,223.95,223.74,223.87,15027.0,221.2708,221.3202,221.1127,221.2411,15027.0
2024-10-29 12:25:00,223.87,223.88,223.78,223.83,10802.0,221.2411,221.251,221.1522,221.2016,10802.0
2024-10-29 12:30:00,223.83,223.83,223.66,223.81,15303.0,221.2016,221.2016,221.0336,221.1819,15303.0
2024-10-29 12:35:00,223.84,223.87,223.67,223.73,26427.0,221.2115,221.2411,221.0435,221.1028,26427.0
2024-10-29 12:40:00,223.75,223.8,223.62,223.65,16335.0,221.1226,221.172,220.9941,221.0237,16335.0
2024-10-29 12:45:00,223.67,223.75,223.5,223.74,34430.0,221.0435,221.1226,220.8755,221.1127,34430.0
2024-10-29 12:50:00,223.71,223.83,223.67,223.75,26466.0,221.083,221.2016,221.0435,221.1226,26466.0
2024-10-29 12:55:00,223.76,223.87,223.66,223.87,16800.0,221.1324,221.2411,221.0336,221.2411,16800.0
2024-10-29 13:00:00,223.89,224.16,223.82,223.95,23917.0,221.2609,221.5277,221.1917,221.3202,23917.0
2024-10-29 13:05:00,223.92,223.92,223.65,223.68,18906.0,221.2906,221.2906,221.0237,221.0534,18906.0
2024-10-29 13:10:00,223.63,223.79,223.49,223.73,40549.0,221.004,221.1621,220.8656,221.1028,40549.0
2024-10-29 13:15:00,223.77,223.81,223.62,223.64,15496.0,221.1423,221.1819,220.9941,221.0138,15496.0
2024-10-29 13:20:00,223.64,223.66,223.45,223.55,23100.0,221.0138,221.0336,220.8261,220.9249,23100.0
2024-10-29 13:25:00,223.53,223.58,223.43,223.47,31261.0,220.9051,220.9546,220.8063,220.8458,31261.0
2024-10-29 13:30:00,223.51,223.51,223.18,223.24,30068.0,220.8854,220.8854,220.5592,220.6185,30068.0
2024-10-29 13:35:00,223.24,223.27,223.0,223.17,37310.0,220.6185,220.6482,220.3814,220.5494,37310.0
2024-10-29 13:40:00,223.21,223.26,223.03,223.26,23610.0,220.5889,220.6383,220.411,220.6383,23610.0
2024-10-29 13:45:00,223.22,223.42,223.2,223.41,19043.0,220.5988,220.7964,220.579,220.7865,19043.0
2024-10-29 13:50:00,223.42,223.59,223.29,223.53,25787.0,220.7964,220.9644,220.668,220.9051,25787.0
2024-10-29 13:55:00,223.54,223.64,223.43,223.58,20875.0,220.915,221.0138,220.8063,220.9546,20875.0
2024-10-29 14:00:00,223.58,223.8,223.47,223.69,23299.0,220.9546,221.172,220.8458,221.0633,23299.0
2024-10-29 14:05:00,223.71,223.71,223.54,223.69,20059.0,221.083,221.083,220.915,221.0633,20059.0
2024-10-29 14:10:00,223.68,223.71,223.5,223.53,20334.0,221.0534,221.083,220.8755,220.9051,20334.0
2024-10-29 14:15:00,223.52,223.52,223.25,223.29,20484.0,220.8953,220.8953,220.6284,220.668,20484.0
2024-10-29 14:20:00,223.32,223.38,223.23,223.25,20872.0,220.6976,220.7569,220.6087,220.6284,20872.0
2024-10-29 14:25:00,223.24,223.28,223.2,223.28,19303.0,220.6185,220.6581,220.579,220.6581,19303.0
2024-10-29 14:30:00,223.25,223.44,223.23,223.36,23865.0,220.6284,220.8162,220.6087,220.7371,23865.0
2024-10-29 14:35:00,223.36,223.42,223.33,223.34,17390.0,220.7371,220.7964,220.7075,220.7174,17390.0
2024-10-29 14:40:00,223.38,223.61,223.38,223.57,17227.0,220.7569,220.9842,220.7569,220.9447,17227.0
2024-10-29 14:45:00,223.57,223.75,223.52,223.62,22706.0,220.9447,221.1226,220.8953,220.9941,22706.0
2024-10-29 14:50:00,223.61,223.63,223.45,223.56,28518.0,220.9842,221.004,220.8261,220.9348,28518.0
2024-10-29 14:55:00,223.56,223.64,223.52,223.55,28027.0,220.9348,221.0138,220.8953,220.9249,28027.0
2024-10-29 15:00:00,223.54,223.6,223.46,223.46,25221.0,220.915,220.9743,220.836,220.836,25221.0
2024-10-29 15:05:00,223.47,223.47,223.16,223.3,31976.0,220.8458,220.8458,220.5395,220.6778,31976.0
2024-10-29 15:10:00,223.3,223.44,223.2,223.22,33994.0,220.6778,220.8162,220.579,220.5988,33994.0
2024-10-29 15:15:00,223.21,223.29,223.17,223.26,30407.0,220.5889,220.668,220.5494,220.6383,30407.0
2024-10-29 15:20:00,223.26,223.3,223.16,223.28,34219.0,220.6383,220.6778,220.5395,220.6581,34219.0
2024-10-29 15:25:00,223.27,223.37,223.18,223.36,28317.0,220.6482,220.747,220.5592,220.7371,28317.0
2024-10-29 15:30:00,223.34,223.34,223.12,223.26,41696.0,220.7174,220.7174,220.5,220.6383,41696.0
2024-10-29 15:35:00,223.23,223.31,223.18,223.28,32414.0,220.6087,220.6877,220.5592,220.6581,32414.0
2024-10-29 15:40:00,223.27,223.27,223.11,223.14,47386.0,220.6482,220.6482,220.4901,220.5197,47386.0
2024-10-29 15:45:00,223.14,223.17,222.93,222.98,66675.0,220.5197,220.5494,220.3122,220.3616,66675.0
2024-10-29 15:50:00,222.9,223.01,222.84,222.91,88497.0,220.2825,220.3912,220.2232,220.2924,88497.0
2024-10-29 15:55:00,222.92,223.1,222.81,223.0,447992.0,220.3023,220.4802,220.1936,220.3814,447992.0
2024-10-30 09:30:00,222.54,222.95,221.58,222.38,155509.0,219.9268,220.332,218.978,219.7686,155509.0
2024-10-30 09:35:00,222.41,223.71,222.34,223.58,65849.0,219.7983,221.083,219.7291,220.9546,65849.0
2024-10-30 09:40:00,223.6,224.12,223.36,223.89,65024.0,220.9743,221.4882,220.7371,221.2609,65024.0
2024-10-30 09:45:00,223.9,224.39,223.71,224.23,88243.0,221.2708,221.755,221.083,221.5969,88243.0
2024-10-30 09:50:00,224.21,224.94,224.15,224.66,98881.0,221.5772,222.2986,221.5179,222.0219,98881.0
2024-10-30 09:55:00,224.75,224.92,224.51,224.77,42790.0,222.1108,222.2788,221.8736,222.1306,42790.0
2024-10-30 10:00:00,224.79,225.26,224.62,225.26,80906.0,222.1503,222.6148,221.9823,222.6148,80906.0
2024-10-30 10:05:00,225.21,225.24,225.03,225.15,43848.0,222.5654,222.5951,222.3875,222.5061,43848.0
2024-10-30 10:10:00,225.17,225.37,225.03,225.24,76522.0,222.5259,222.7235,222.3875,222.5951,76522.0
2024-10-30 10:15:00,225.26,225.37,224.92,224.92,68331.0,222.6148,222.7235,222.2788,222.2788,68331.0
2024-10-30 10:20:00,224.94,225.1,224.62,224.75,55825.0,222.2986,222.4567,221.9823,222.1108,55825.0
2024-10-30 10:25:00,224.76,224.8,224.55,224.65,39523.0,222.1207,222.1602,221.9132,222.012,39523.0
2024-10-30 10:30:00,224.6,224.7,224.45,224.69,46204.0,221.9626,222.0614,221.8143,222.0515,46204.0
2024-10-30 10:35:00,224.71,224.89,224.46,224.66,39634.0,222.0713,222.2492,221.8242,222.0219,39634.0
2024-10-30 10:40:00,224.69,224.88,224.54,224.74,50404.0,222.0515,222.2393,221.9033,222.1009,50404.0
2024-10-30 10:45:00,224.76,225.12,224.74,225.07,30719.0,222.1207,222.4765,222.1009,222.4271,30719.0
2024-10-30 10:50:00,225.09,225.32,224.95,225.27,52994.0,222.4468,222.6741,222.3085,222.6247,52994.0
2024-10-30 10:55:00,225.27,225.37,225.11,225.31,59402.0,222.6247,222.7235,222.4666,222.6642,59402.0
2024-10-30 11:00:00,225.31,225.61,225.31,225.59,57668.0,222.6642,222.9607,222.6642,222.9409,57668.0
2024-10-30 11:05:00,225.58,225.95,225.49,225.92,51067.0,222.9311,223.2967,222.8421,223.2671,51067.0
2024-10-30 11:10:00,225.91,226.07,225.77,225.88,71807.0,223.2572,223.4153,223.1188,223.2275,71807.0
2024-10-30 11:15:00,225.86,226.25,225.73,226.1,61448.0,223.2078,223.5932,223.0793,223.445,61448.0
2024-10-30 11:20:00,226.12,226.13,225.68,225.75,40551.0,223.4647,223.4746,223.0299,223.0991,40551.0
2024-10-30 11:25:00,225.73,225.96,225.7,225.84,43841.0,223.0793,223.3066,223.0497,223.188,43841.0
2024-10-30 11:30:00,225.84,226.17,225.84,226.17,36123.0,223.188,223.5141,223.188,223.5141,36123.0
2024-10-30 11:35:00,226.17,226.23,225.97,226.15,50474.0,223.5141,223.5734,223.3165,223.4944,50474.0
2024-10-30 11:40:00,226.16,226.31,225.81,225.96,38606.0,223.5043,223.6525,223.1584,223.3066,38606.0
2024-10-30 11:45:00,225.94,225.97,225.72,225.86,27114.0,223.2868,223.3165,223.0694,223.2078,27114.0
2024-10-30 11:50:00,225.87,225.96,225.72,225.89,31714.0,223.2177,223.3066,223.0694,223.2374,31714.0
2024-10-30 11:55:00,225.88,225.9,225.56,225.64,24644.0,223.2275,223.2473,222.9113,222.9904,24644.0
2024-10-30 12:00:00,225.58,225.65,225.46,225.52,30559.0,222.9311,223.0002,222.8125,222.8718,30559.0
2024-10-30 12:05:00,225.5,225.5,225.32,225.44,39590.0,222.852,222.852,222.6741,222.7927,39590.0
2024-10-30 12:10:00,225.46,225.53,225.16,225.44,30972.0,222.8125,222.8817,222.516,222.7927,30972.0
2024-10-30 12:15:00,225.45,225.45,225.22,225.37,30683.0,222.8026,222.8026,222.5753,222.7235,30683.0
2024-10-30 12:20:00,225.37,225.5,225.26,225.5,33683.0,222.7235,222.852,222.6148,222.852,33683.0
2024-10-30 12:25:00,225.48,225.62,225.46,225.54,32213.0,222.8322,222.9706,222.8125,222.8915,32213.0
2024-10-30 12:30:00,225.49,225.51,225.1,225.28,34045.0,222.8421,222.8619,222.4567,222.6346,34045.0
2024-10-30 12:35:00,225.28,225.39,225.2,225.37,24442.0,222.6346,222.7433,222.5555,222.7235,24442.0
2024-10-30 12:40:00,225.39,225.56,225.39,225.54,41296.0,222.7433,222.9113,222.7433,222.8915,41296.0
2024-10-30 12:45:00,225.56,225.75,225.46,225.68,21604.0,222.9113,223.0991,222.8125,223.0299,21604.0
2024-10-30 12:50:00,225.66,225.71,225.49,225.52,23509.0,223.0101,223.0595,222.8421,222.8718,23509.0
2024-10-30 12:55:00,225.52,225.52,225.13,225.14,35968.0,222.8718,222.8718,222.4864,222.4962,35968.0
2024-10-30 13:00:00,225.13,225.39,225.12,225.29,38428.0,222.4864,222.7433,222.4765,222.6445,38428.0
2024-10-30 13:05:00,225.31,225.38,225.0,225.0,21427.0,222.6642,222.7334,222.3579,222.3579,21427.0
2024-10-30 13:10:00,225.0,225.28,224.97,225.21,17748.0,222.3579,222.6346,222.3282,222.5654,17748.0
2024-10-30 13:15:00,225.22,225.26,225.07,225.18,31325.0,222.5753,222.6148,222.4271,222.5358,31325.0
2024-10-30 13:20:00,225.16,225.28,225.13,225.22,17418.0,222.516,222.6346,222.4864,222.5753,17418.0
2024-10-30 13:25:00,225.25,225.41,225.05,225.07,21583.0,222.6049,222.7631,222.4073,222.4271,21583.0
2024-10-30 13:30:00,225.06,225.08,224.82,224.82,27974.0,222.4172,222.4369,222.18,222.18,27974.0
2024-10-30 13:35:00,224.83,225.0,224.74,224.89,31336.0,222.1899,222.3579,222.1009,222.2492,31336.0
2024-10-30 13:40:00,224.89,225.07,224.84,224.9,19631.0,222.2492,222.4271,222.1998,222.2591,19631.0
2024-10-30 13:45:00,224.9,224.98,224.82,224.87,13233.0,222.2591,222.3381,222.18,222.2294,13233.0
2024-10-30 13:50:00,224.89,225.44,224.71,225.26,100911.0,222.2492,222.7927,222.0713,222.6148,100911.0
2024-10-30 13:55:00,225.27,225.27,224.98,225.02,22972.0,222.6247,222.6247,222.3381,222.3776,22972.0
2024-10-30 14:00:00,225.0,225.21,224.99,225.12,22125.0,222.3579,222.5654,222.348,222.4765,22125.0
2024-10-30 14:05:00,225.1,225.36,225.09,225.16,24549.0,222.4567,222.7137,222.4468,222.516,24549.0
2024-10-30 14:10:00,225.14,225.17,225.08,225.09,15450.0,222.4962,222.5259,222.4369,222.4468,15450.0
2024-10-30 14:15:00,225.12,225.13,225.02,225.07,15360.0,222.4765,222.4864,222.3776,222.4271,15360.0
2024-10-30 14:20:00,225.07,225.26,224.97,225.06,42850.0,222.4271,222.6148,222.3282,222.4172,42850.0
2024-10-30 14:25:00,225.08,225.14,224.9,224.9,22180.0,222.4369,222.4962,222.2591,222.2591,22180.0
2024-10-30 14:30:00,224.89,224.99,224.79,224.8,27884.0,222.2492,222.348,222.1503,222.1602,27884.0
2024-10-30 14:35:00,224.78,224.83,224.72,224.74,19080.0,222.1405,222.1899,222.0812,222.1009,19080.0
2024-10-30 14:40:00,224.74,224.75,224.56,224.58,24573.0,222.1009,222.1108,221.923,221.9428,24573.0
2024-10-30 14:45:00,224.6,224.74,224.6,224.72,22154.0,221.9626,222.1009,221.9626,222.0812,22154.0
2024-10-30 14:50:00,224.73,224.79,224.67,224.68,16058.0,222.091,222.1503,222.0318,222.0416,16058.0
2024-10-30 14:55:00,224.69,224.93,224.68,224.79,16531.0,222.0515,222.2887,222.0416,222.1503,16531.0
2024-10-30 15:00:00,224.77,224.89,224.65,224.79,24181.0,222.1306,222.2492,222.012,222.1503,24181.0
2024-10-30 15:05:00,224.77,224.78,224.47,224.68,24557.0,222.1306,222.1405,221.8341,222.0416,24557.0
2024-10-30 15:10:00,224.68,224.72,224.59,224.67,20860.0,222.0416,222.0812,221.9527,222.0318,20860.0
2024-10-30 15:15:00,224.67,224.67,224.38,224.55,25246.0,222.0318,222.0318,221.7452,221.9132,25246.0
2024-10-30 15:20:00,224.55,224.72,224.53,224.72,19984.0,221.9132,222.0812,221.8934,222.0812,19984.0
2024-10-30 15:25:00,224.72,224.72,224.56,224.57,27038.0,222.0812,222.0812,221.923,221.9329,27038.0
2024-10-30 15:30:00,224.57,224.76,224.53,224.66,31936.0,221.9329,222.1207,221.8934,222.0219,31936.0
2024-10-30 15:35:00,224.66,224.67,224.32,224.59,40267.0,222.0219,222.0318,221.6859,221.9527,40267.0
2024-10-30 15:40:00,224.6,224.63,224.47,224.48,28959.0,221.9626,221.9922,221.8341,221.844,28959.0
2024-10-30 15:45:00,224.51,224.52,224.35,224.4,41987.0,221.8736,221.8835,221.7155,221.7649,41987.0
2024-10-30 15:50:00,224.39,224.89,224.39,224.84,75368.0,221.755,222.2492,221.755,222.1998,75368.0
2024-10-30 15:55:00,224.87,224.9,224.43,224.56,388501.0,222.2294,222.2591,221.7946,221.923,388501.0
2024-10-31 09:30:00,224.7,225.69,223.51,224.17,210642.0,222.0614,223.0398,220.8854,221.5376,210642.0
2024-10-31 09:35:00,224.18,224.55,223.77,224.21,79600.0,221.5475,221.9132,221.1423,221.5772,79600.0
2024-10-31 09:40:00,224.13,224.81,223.85,224.71,65083.0,221.4981,222.1701,221.2214,222.0713,65083.0
2024-10-31 09:45:00,224.68,225.12,224.19,224.28,76393.0,222.0416,222.4765,221.5574,221.6463,76393.0
2024-10-31 09:50:00,224.21,224.76,224.2,224.43,82836.0,221.5772,222.1207,221.5673,221.7946,82836.0
2024-10-31 09:55:00,224.42,224.99,224.4,224.98,86074.0,221.7847,222.348,221.7649,222.3381,86074.0
2024-10-31 10:00:00,224.98,225.35,224.66,224.7,90012.0,222.3381,222.7038,222.0219,222.0614,90012.0
2024-10-31 10:05:00,224.7,224.96,224.47,224.89,57088.0,222.0614,222.3183,221.8341,222.2492,57088.0
2024-10-31 10:10:00,224.93,224.99,224.38,224.38,47117.0,222.2887,222.348,221.7452,221.7452,47117.0
2024-10-31 10:15:00,224.38,225.07,224.36,224.81,123267.0,221.7452,222.4271,221.7254,222.1701,123267.0
2024-10-31 10:20:00,224.81,224.9,224.07,224.2,68701.0,222.1701,222.2591,221.4388,221.5673,68701.0
2024-10-31 10:25:00,224.18,224.21,223.27,223.28,71667.0,221.5475,221.5772,220.6482,220.6581,71667.0
2024-10-31 10:30:00,223.24,223.51,223.02,223.31,63792.0,220.6185,220.8854,220.4011,220.6877,63792.0
2024-10-31 10:35:00,223.28,223.71,223.22,223.32,78124.0,220.6581,221.083,220.5988,220.6976,78124.0
2024-10-31 10:40:00,223.31,223.5,223.08,223.16,42094.0,220.6877,220.8755,220.4604,220.5395,42094.0
2024-10-31 10:45:00,223.22,223.48,223.1,223.3,40998.0,220.5988,220.8557,220.4802,220.6778,40998.0
2024-10-31 10:50:00,223.33,223.47,222.78,222.9,90337.0,220.7075,220.8458,220.1639,220.2825,90337.0
2024-10-31 10:55:00,222.9,222.96,222.58,222.62,55755.0,220.2825,220.3418,219.9663,220.0058,55755.0
2024-10-31 11:00:00,222.62,222.88,222.29,222.33,47067.0,220.0058,220.2628,219.6797,219.7192,47067.0
2024-10-31 11:05:00,222.35,222.71,222.33,222.42,60159.0,219.739,220.0948,219.7192,219.8082,60159.0
2024-10-31 11:10:00,222.41,222.58,222.2,222.49,43122.0,219.7983,219.9663,219.5908,219.8774,43122.0
2024-10-31 11:15:00,222.49,222.81,222.36,222.59,44861.0,219.8774,220.1936,219.7489,219.9762,44861.0
2024-10-31 11:20:00,222.53,222.81,222.52,222.68,33793.0,219.9169,220.1936,219.907,220.0651,33793.0
2024-10-31 11:25:00,222.66,222.67,222.16,222.28,44746.0,220.0454,220.0552,219.5512,219.6698,44746.0
2024-10-31 11:30:00,222.3,222.45,222.1,222.41,41913.0,219.6896,219.8378,219.4919,219.7983,41913.0
2024-10-31 11:35:00,222.41,222.64,222.32,222.42,27114.0,219.7983,220.0256,219.7093,219.8082,27114.0
2024-10-31 11:40:00,222.45,222.89,222.32,222.88,24953.0,219.8378,220.2727,219.7093,220.2628,24953.0
2024-10-31 11:45:00,222.88,223.07,222.76,222.84,25034.0,220.2628,220.4505,220.1442,220.2232,25034.0
2024-10-31 11:50:00,222.82,222.9,222.51,222.55,25803.0,220.2035,220.2825,219.8971,219.9366,25803.0
2024-10-31 11:55:00,222.56,222.74,222.37,222.73,33601.0,219.9465,220.1244,219.7588,220.1145,33601.0
2024-10-31 12:00:00,222.77,222.82,222.48,222.79,27095.0,220.1541,220.2035,219.8675,220.1738,27095.0
2024-10-31 12:05:00,222.79,223.08,222.77,223.06,33244.0,220.1738,220.4604,220.1541,220.4407,33244.0
2024-10-31 12:10:00,223.05,223.31,223.03,223.25,28764.0,220.4308,220.6877,220.411,220.6284,28764.0
2024-10-31 12:15:00,223.25,223.4,223.08,223.37,26372.0,220.6284,220.7767,220.4604,220.747,26372.0
2024-10-31 12:20:00,223.34,223.46,223.24,223.37,23099.0,220.7174,220.836,220.6185,220.747,23099.0
2024-10-31 12:25:00,223.34,223.5,223.31,223.37,28755.0,220.7174,220.8755,220.6877,220.747,28755.0
2024-10-31 12:30:00,223.37,223.72,223.34,223.48,48584.0,220.747,221.0929,220.7174,220.8557,48584.0
2024-10-31 12:35:00,223.48,223.52,223.25,223.39,20809.0,220.8557,220.8953,220.6284,220.7668,20809.0
2024-10-31 12:40:00,223.42,223.56,223.42,223.56,20393.0,220.7964,220.9348,220.7964,220.9348,20393.0
2024-10-31 12:45:00,223.56,223.63,223.38,223.38,19172.0,220.9348,221.004,220.7569,220.7569,19172.0
2024-10-31 12:50:00,223.39,223.4,223.24,223.25,22130.0,220.7668,220.7767,220.6185,220.6284,22130.0
2024-10-31 12:55:00,223.22,223.31,223.19,223.29,14403.0,220.5988,220.6877,220.5691,220.668,14403.0
2024-10-31 13:00:00,223.29,223.57,223.28,223.47,23580.0,220.668,220.9447,220.6581,220.8458,23580.0
2024-10-31 13:05:00,223.47,223.57,223.43,223.56,18295.0,220.8458,220.9447,220.8063,220.9348,18295.0
2024-10-31 13:10:00,223.53,223.53,223.28,223.47,30789.0,220.9051,220.9051,220.6581,220.8458,30789.0
2024-10-31 13:15:00,223.45,223.5,223.37,223.39,16441.0,220.8261,220.8755,220.747,220.7668,16441.0
2024-10-31 13:20:00,223.41,223.45,223.32,223.33,24776.0,220.7865,220.8261,220.6976,220.7075,24776.0
2024-10-31 13:25:00,223.36,223.44,223.24,223.24,16309.0,220.7371,220.8162,220.6185,220.6185,16309.0
2024-10-31 13:30:00,223.27,223.27,222.97,223.0,18386.0,220.6482,220.6482,220.3517,220.3814,18386.0
2024-10-31 13:35:00,222.99,223.1,222.81,222.92,27725.0,220.3715,220.4802,220.1936,220.3023,27725.0
2024-10-31 13:40:00,222.94,222.97,222.72,222.75,27962.0,220.3221,220.3517,220.1047,220.1343,27962.0
2024-10-31 13:45:00,222.78,222.9,222.6,222.85,23210.0,220.1639,220.2825,219.9861,220.2331,23210.0
2024-10-31 13:50:00,222.85,222.9,222.6,222.6,21654.0,220.2331,220.2825,219.9861,219.9861,21654.0
2024-10-31 13:55:00,222.6,222.87,222.58,222.72,19803.0,219.9861,220.2529,219.9663,220.1047,19803.0
2024-10-31 14:00:00,222.73,222.82,222.54,222.55,16337.0,220.1145,220.2035,219.9268,219.9366,16337.0
2024-10-31 14:05:00,222.57,222.71,222.44,222.44,27465.0,219.9564,220.0948,219.8279,219.8279,27465.0
2024-10-31 14:10:00,222.42,222.7,222.42,222.61,22713.0,219.8082,220.0849,219.8082,219.9959,22713.0
2024-10-31 14:15:00,222.62,222.87,222.59,222.75,20065.0,220.0058,220.2529,219.9762,220.1343,20065.0
2024-10-31 14:20:00,222.77,223.04,222.76,222.88,19200.0,220.1541,220.4209,220.1442,220.2628,19200.0
2024-10-31 14:25:00,222.87,223.09,222.87,223.03,16744.0,220.2529,220.4703,220.2529,220.411,16744.0
2024-10-31 14:30:00,223.02,223.11,222.52,222.68,20067.0,220.4011,220.4901,219.907,220.0651,20067.0
2024-10-31 14:35:00,222.68,222.81,222.59,222.7,26676.0,220.0651,220.1936,219.9762,220.0849,26676.0
2024-10-31 14:40:00,222.67,222.87,222.64,222.85,16061.0,220.0552,220.2529,220.0256,220.2331,16061.0
2024-10-31 14:45:00,222.86,222.95,222.79,222.82,15290.0,220.243,220.332,220.1738,220.2035,15290.0
2024-10-31 14:50:00,222.83,223.06,222.73,222.96,24672.0,220.2134,220.4407,220.1145,220.3418,24672.0
2024-10-31 14:55:00,222.93,223.12,222.9,223.04,27930.0,220.3122,220.5,220.2825,220.4209,27930.0
2024-10-31 15:00:00,223.04,223.16,222.86,223.04,38332.0,220.4209,220.5395,220.243,220.4209,38332.0
2024-10-31 15:05:00,223.04,223.13,222.98,223.07,29806.0,220.4209,220.5098,220.3616,220.4505,29806.0
2024-10-31 15:10:00,223.1,223.1,222.78,222.89,29330.0,220.4802,220.4802,220.1639,220.2727,29330.0
2024-10-31 15:15:00,222.9,222.97,222.71,222.97,38365.0,220.2825,220.3517,220.0948,220.3517,38365.0
2024-10-31 15:20:00,222.99,223.11,222.85,222.97,32335.0,220.3715,220.4901,220.2331,220.3517,32335.0
2024-10-31 15:25:00,223.0,223.03,222.88,222.92,31677.0,220.3814,220.411,220.2628,220.3023,31677.0
2024-10-31 15:30:00,222.93,222.97,222.54,222.57,48048.0,220.3122,220.3517,219.9268,219.9564,48048.0
2024-10-31 15:35:00,222.57,222.74,222.54,222.59,35636.0,219.9564,220.1244,219.9268,219.9762,35636.0
2024-10-31 15:40:00,222.57,222.68,222.5,222.68,49914.0,219.9564,220.0651,219.8872,220.0651,49914.0
2024-10-31 15:45:00,222.73,222.83,222.61,222.71,49673.0,220.1145,220.2134,219.9959,220.0948,49673.0
2024-10-31 15:50:00,222.64,222.97,222.37,222.48,75353.0,220.0256,220.3517,219.7588,219.8675,75353.0
2024-10-31 15:55:00,222.51,222.56,221.82,221.89,301689.0,219.8971,219.9465,219.2152,219.2844,301689.0
2024-11-01 09:30:00,223.56,223.65,222.78,223.08,173733.0,220.9348,221.0237,220.1639,220.4604,173733.0
2024-11-01 09:35:00,223.07,224.03,223.06,223.89,90622.0,220.4505,221.3993,220.4407,221.2609,90622.0
2024-11-01 09:40:00,223.75,224.04,223.48,223.58,64426.0,221.1226,221.4092,220.8557,220.9546,64426.0
2024-11-01 09:45:00,223.52,224.26,223.48,224.26,67509.0,220.8953,221.6266,220.8557,221.6266,67509.0
2024-11-01 09:50:00,224.26,224.5,224.11,224.23,89039.0,221.6266,221.8637,221.4783,221.5969,89039.0
2024-11-01 09:55:00,224.22,224.22,223.94,224.08,49386.0,221.587,221.587,221.3103,221.4487,49386.0
2024-11-01 10:00:00,224.12,224.38,223.83,224.38,57316.0,221.4882,221.7452,221.2016,221.7452,57316.0
2024-11-01 10:05:00,224.33,224.76,224.26,224.76,55041.0,221.6957,222.1207,221.6266,222.1207,55041.0
2024-11-01 10:10:00,224.77,224.83,224.64,224.82,54803.0,222.1306,222.1899,222.0021,222.18,54803.0
2024-11-01 10:15:00,224.77,225.03,224.66,225.01,63588.0,222.1306,222.3875,222.0219,222.3678,63588.0
2024-11-01 10:20:00,225.02,225.28,224.97,225.02,52127.0,222.3776,222.6346,222.3282,222.3776,52127.0
2024-11-01 10:25:00,225.05,225.55,225.02,225.55,47055.0,222.4073,222.9014,222.3776,222.9014,47055.0
2024-11-01 10:30:00,225.54,225.55,225.18,225.34,45878.0,222.8915,222.9014,222.5358,222.6939,45878.0
2024-11-01 10:35:00,225.39,225.43,225.08,225.43,43398.0,222.7433,222.7828,222.4369,222.7828,43398.0
2024-11-01 10:40:00,225.44,225.53,225.19,225.2,91474.0,222.7927,222.8817,222.5456,222.5555,91474.0
2024-11-01 10:45:00,225.28,225.42,224.91,225.27,47269.0,222.6346,222.7729,222.2689,222.6247,47269.0
2024-11-01 10:50:00,225.27,225.29,224.72,224.9,57183.0,222.6247,222.6445,222.0812,222.2591,57183.0
2024-11-01 10:55:00,224.9,225.37,224.82,225.37,73024.0,222.2591,222.7235,222.18,222.7235,73024.0
2024-11-01 11:00:00,225.37,225.68,225.31,225.63,70178.0,222.7235,223.0299,222.6642,222.9805,70178.0
2024-11-01 11:05:00,225.62,225.68,225.49,225.5,46775.0,222.9706,223.0299,222.8421,222.852,46775.0
2024-11-01 11:10:00,225.52,225.73,225.44,225.69,80495.0,222.8718,223.0793,222.7927,223.0398,80495.0
2024-11-01 11:15:00,225.69,225.82,225.65,225.82,65562.0,223.0398,223.1682,223.0002,223.1682,65562.0
2024-11-01 11:20:00,225.8,225.89,225.66,225.87,47601.0,223.1485,223.2374,223.0101,223.2177,47601.0
2024-11-01 11:25:00,225.86,226.12,225.8,226.11,48372.0,223.2078,223.4647,223.1485,223.4548,48372.0
2024-11-01 11:30:00,226.1,226.15,225.62,225.86,28264.0,223.445,223.4944,222.9706,223.2078,28264.0
2024-11-01 11:35:00,225.84,225.93,225.61,225.61,22509.0,223.188,223.277,222.9607,222.9607,22509.0
2024-11-01 11:40:00,225.56,225.6,225.29,225.33,27082.0,222.9113,222.9508,222.6445,222.684,27082.0
2024-11-01 11:45:00,225.29,225.36,225.07,225.09,21907.0,222.6445,222.7137,222.4271,222.4468,21907.0
2024-11-01 11:50:00,225.1,225.13,224.78,224.97,65846.0,222.4567,222.4864,222.1405,222.3282,65846.0
2024-11-01 11:55:00,224.98,224.99,224.71,224.83,30543.0,222.3381,222.348,222.0713,222.1899,30543.0
2024-11-01 12:00:00,224.85,225.1,224.84,225.09,22634.0,222.2096,222.4567,222.1998,222.4468,22634.0
2024-11-01 12:05:00,225.07,225.16,225.0,225.16,14518.0,222.4271,222.516,222.3579,222.516,14518.0
2024-11-01 12:10:00,225.19,225.25,224.94,224.95,19663.0,222.5456,222.6049,222.2986,222.3085,19663.0
2024-11-01 12:15:00,224.98,225.1,224.83,225.1,18581.0,222.3381,222.4567,222.1899,222.4567,18581.0
2024-11-01 12:20:00,225.1,225.1,224.88,224.91,20352.0,222.4567,222.4567,222.2393,222.2689,20352.0
2024-11-01 12:25:00,224.9,224.95,224.6,224.6,30418.0,222.2591,222.3085,221.9626,221.9626,30418.0
2024-11-01 12:30:00,224.63,225.02,224.6,224.99,27461.0,221.9922,222.3776,221.9626,222.348,27461.0
2024-11-01 12:35:00,224.97,224.97,224.69,224.81,35534.0,222.3282,222.3282,222.0515,222.1701,35534.0
2024-11-01 12:40:00,224.8,224.8,224.46,224.51,20930.0,222.1602,222.1602,221.8242,221.8736,20930.0
2024-11-01 12:45:00,224.53,224.74,224.41,224.57,34717.0,221.8934,222.1009,221.7748,221.9329,34717.0
2024-11-01 12:50:00,224.59,224.63,224.48,224.48,30018.0,221.9527,221.9922,221.844,221.844,30018.0
2024-11-01 12:55:00,224.46,224.48,224.32,224.42,29028.0,221.8242,221.844,221.6859,221.7847,29028.0
2024-11-01 13:00:00,224.44,224.66,224.42,224.62,27134.0,221.8045,222.0219,221.7847,221.9823,27134.0
2024-11-01 13:05:00,224.64,224.74,224.35,224.45,24181.0,222.0021,222.1009,221.7155,221.8143,24181.0
2024-11-01 13:10:00,224.42,224.67,224.35,224.59,14627.0,221.7847,222.0318,221.7155,221.9527,14627.0
2024-11-01 13:15:00,224.59,225.1,224.59,225.05,44824.0,221.9527,222.4567,221.9527,222.4073,44824.0
2024-11-01 13:20:00,225.04,225.18,225.02,225.04,20346.0,222.3974,222.5358,222.3776,222.3974,20346.0
2024-11-01 13:25:00,225.04,225.13,224.97,225.1,19942.0,222.3974,222.4864,222.3282,222.4567,19942.0
2024-11-01 13:30:00,225.13,225.14,224.73,224.73,21549.0,222.4864,222.4962,222.091,222.091,21549.0
2024-11-01 13:35:00,224.72,224.82,224.54,224.56,31404.0,222.0812,222.18,221.9033,221.923,31404.0
2024-11-01 13:40:00,224.53,224.75,224.49,224.65,33160.0,221.8934,222.1108,221.8539,222.012,33160.0
2024-11-01 13:45:00,224.66,224.66,224.15,224.18,23094.0,222.0219,222.0219,221.5179,221.5475,23094.0
2024-11-01 13:50:00,224.21,224.73,224.19,224.68,33480.0,221.5772,222.091,221.5574,222.0416,33480.0
2024-11-01 13:55:00,224.69,224.7,224.44,224.45,17930.0,222.0515,222.0614,221.8045,221.8143,17930.0
2024-11-01 14:00:00,224.42,224.65,224.37,224.65,22725.0,221.7847,222.012,221.7353,222.012,22725.0
2024-11-01 14:05:00,224.64,224.71,224.3,224.3,28594.0,222.0021,222.0713,221.6661,221.6661,28594.0
2024-11-01 14:10:00,224.34,224.35,224.14,224.22,24332.0,221.7056,221.7155,221.508,221.587,24332.0
2024-11-01 14:15:00,224.24,224.4,224.13,224.37,24731.0,221.6068,221.7649,221.4981,221.7353,24731.0
2024-11-01 14:20:00,224.35,224.74,224.27,224.74,30246.0,221.7155,222.1009,221.6365,222.1009,30246.0
2024-11-01 14:25:00,224.77,224.97,224.65,224.83,44263.0,222.1306,222.3282,222.012,222.1899,44263.0
2024-11-01 14:30:00,224.8,224.87,224.72,224.83,20100.0,222.1602,222.2294,222.0812,222.1899,20100.0
2024-11-01 14:35:00,224.83,224.87,224.73,224.78,15736.0,222.1899,222.2294,222.091,222.1405,15736.0
2024-11-01 14:40:00,224.77,224.84,224.64,224.84,20409.0,222.1306,222.1998,222.0021,222.1998,20409.0
2024-11-01 14:45:00,224.84,224.93,224.66,224.73,17330.0,222.1998,222.2887,222.0219,222.091,17330.0
2024-11-01 14:50:00,224.75,224.78,224.63,224.64,24714.0,222.1108,222.1405,221.9922,222.0021,24714.0
2024-11-01 14:55:00,224.63,224.75,224.63,224.68,15446.0,221.9922,222.1108,221.9922,222.0416,15446.0
2024-11-01 15:00:00,224.69,224.82,224.51,224.52,19435.0,222.0515,222.18,221.8736,221.8835,19435.0
2024-11-01 15:05:00,224.53,224.83,224.53,224.71,26698.0,221.8934,222.1899,221.8934,222.0713,26698.0
2024-11-01 15:10:00,224.72,224.75,224.56,224.62,25041.0,222.0812,222.1108,221.923,221.9823,25041.0
2024-11-01 15:15:00,224.63,224.63,224.39,224.48,25358.0,221.9922,221.9922,221.755,221.844,25358.0
2024-11-01 15:20:00,224.46,224.61,224.22,224.26,26538.0,221.8242,221.9725,221.587,221.6266,26538.0
2024-11-01 15:25:00,224.25,224.33,223.98,223.99,38356.0,221.6167,221.6957,221.3499,221.3597,38356.0
2024-11-01 15:30:00,224.01,224.06,223.88,223.93,37034.0,221.3795,221.4289,221.251,221.3004,37034.0
2024-11-01 15:35:00,223.94,223.94,223.76,223.86,32909.0,221.3103,221.3103,221.1324,221.2313,32909.0
2024-11-01 15:40:00,223.86,223.88,223.52,223.52,53559.0,221.2313,221.251,220.8953,220.8953,53559.0
2024-11-01 15:45:00,223.51,223.55,223.26,223.28,65861.0,220.8854,220.9249,220.6383,220.6581,65861.0
2024-11-01 15:50:00,223.25,223.25,222.88,223.11,115761.0,220.6284,220.6284,220.2628,220.4901,115761.0
2024-11-01 15:55:00,223.1,223.13,222.7,222.94,294967.0,220.4802,220.5098,220.0849,220.3221,294967.0
2024-11-04 09:30:00,222.65,223.76,222.65,222.94,254703.0,220.0355,221.1324,220.0355,220.3221,254703.0
2024-11-04 09:35:00,223.01,223.29,222.3,222.36,86942.0,220.3912,220.668,219.6896,219.7489,86942.0
2024-11-04 09:40:00,222.36,223.0,222.22,222.39,104704.0,219.7489,220.3814,219.6105,219.7785,104704.0
2024-11-04 09:45:00,222.38,222.7,221.84,221.98,138689.0,219.7686,220.0849,219.235,219.3733,138689.0
2024-11-04 09:50:00,221.95,221.96,221.02,221.1,57949.0,219.3437,219.3536,218.4246,218.5037,57949.0
2024-11-04 09:55:00,221.12,221.46,220.96,221.35,75670.0,218.5234,218.8594,218.3653,218.7507,75670.0
2024-11-04 10:00:00,221.31,221.54,220.89,221.49,80972.0,218.7112,218.9385,218.2961,218.8891,80972.0
2024-11-04 10:05:00,221.49,221.75,221.21,221.21,58729.0,218.8891,219.146,218.6124,218.6124,58729.0
2024-11-04 10:10:00,221.21,221.37,220.96,221.24,49985.0,218.6124,218.7705,218.3653,218.642,49985.0
2024-11-04 10:15:00,221.24,221.38,220.83,220.92,59584.0,218.642,218.7804,218.2368,218.3258,59584.0
2024-11-04 10:20:00,220.95,221.42,220.93,221.34,30292.0,218.3554,218.8199,218.3357,218.7409,30292.0
2024-11-04 10:25:00,221.38,221.6,221.36,221.52,41326.0,218.7804,218.9978,218.7606,218.9187,41326.0
2024-11-04 10:30:00,221.53,221.59,221.33,221.48,48272.0,218.9286,218.9879,218.731,218.8792,48272.0
2024-11-04 10:35:00,221.47,221.94,221.4,221.8,45705.0,218.8693,219.3338,218.8002,219.1955,45705.0
2024-11-04 10:40:00,221.8,221.82,221.45,221.58,22758.0,219.1955,219.2152,218.8496,218.978,22758.0
2024-11-04 10:45:00,221.58,221.58,221.1,221.28,32574.0,218.978,218.978,218.5037,218.6816,32574.0
2024-11-04 10:50:00,221.26,221.43,221.07,221.38,28539.0,218.6618,218.8298,218.474,218.7804,28539.0
2024-11-04 10:55:00,221.34,221.41,221.08,221.09,29545.0,218.7409,218.81,218.4839,218.4938,29545.0
2024-11-04 11:00:00,221.1,221.28,221.02,221.17,16579.0,218.5037,218.6816,218.4246,218.5729,16579.0
2024-11-04 11:05:00,221.16,221.28,221.11,221.12,23024.0,218.563,218.6816,218.5136,218.5234,23024.0
2024-11-04 11:10:00,221.12,221.31,220.97,220.99,31648.0,218.5234,218.7112,218.3752,218.395,31648.0
2024-11-04 11:15:00,220.97,221.06,220.87,220.92,33527.0,218.3752,218.4641,218.2764,218.3258,33527.0
2024-11-04 11:20:00,220.89,221.36,220.89,221.19,31043.0,218.2961,218.7606,218.2961,218.5926,31043.0
2024-11-04 11:25:00,221.19,221.2,220.99,220.99,43008.0,218.5926,218.6025,218.395,218.395,43008.0
2024-11-04 11:30:00,220.98,221.08,220.85,221.06,44018.0,218.3851,218.4839,218.2566,218.4641,44018.0
2024-11-04 11:35:00,221.0,221.08,220.52,220.55,82385.0,218.4048,218.4839,217.9305,217.9601,82385.0
2024-11-04 11:40:00,220.54,220.56,220.01,220.06,71581.0,217.9503,217.97,217.4265,217.4759,71581.0
2024-11-04 11:45:00,220.04,220.1,219.67,219.7,83874.0,217.4561,217.5154,217.0905,217.1201,83874.0
2024-11-04 11:50:00,219.7,219.97,219.65,219.89,32798.0,217.1201,217.3869,217.0707,217.3079,32798.0
2024-11-04 11:55:00,219.87,219.96,219.62,219.9,20958.0,217.2881,217.3771,217.0411,217.3178,20958.0
2024-11-04 12:00:00,219.92,220.03,219.73,219.82,26540.0,217.3375,217.4462,217.1498,217.2387,26540.0
2024-11-04 12:05:00,219.81,219.94,219.49,219.54,71167.0,217.2288,217.3573,216.9126,216.962,71167.0
2024-11-04 12:10:00,219.53,219.95,219.53,219.94,40418.0,216.9521,217.3672,216.9521,217.3573,40418.0
2024-11-04 12:15:00,219.93,220.25,219.87,220.09,97362.0,217.3474,217.6637,217.2881,217.5055,97362.0
2024-11-04 12:20:00,220.09,220.51,220.07,220.37,92689.0,217.5055,217.9206,217.4858,217.7822,92689.0
2024-11-04 12:25:00,220.29,220.57,220.29,220.53,47328.0,217.7032,217.9799,217.7032,217.9404,47328.0
2024-11-04 12:30:00,220.53,221.27,220.53,221.22,70566.0,217.9404,218.6717,217.9404,218.6223,70566.0
2024-11-04 12:35:00,221.23,221.25,221.03,221.08,25969.0,218.6321,218.6519,218.4345,218.4839,25969.0
2024-11-04 12:40:00,221.09,221.24,221.03,221.16,18504.0,218.4938,218.642,218.4345,218.563,18504.0
2024-11-04 12:45:00,221.18,221.39,221.15,221.39,15779.0,218.5827,218.7903,218.5531,218.7903,15779.0
2024-11-04 12:50:00,221.4,221.46,221.23,221.3,22813.0,218.8002,218.8594,218.6321,218.7013,22813.0
2024-11-04 12:55:00,221.28,221.36,221.15,221.28,14671.0,218.6816,218.7606,218.5531,218.6816,14671.0
2024-11-04 13:00:00,221.22,221.29,221.02,221.12,25837.0,218.6223,218.6914,218.4246,218.5234,25837.0
2024-11-04 13:05:00,221.11,221.18,220.68,220.89,18285.0,218.5136,218.5827,218.0886,218.2961,18285.0
2024-11-04 13:10:00,220.88,221.27,220.84,221.13,31177.0,218.2863,218.6717,218.2467,218.5333,31177.0
2024-11-04 13:15:00,221.1,221.12,220.89,220.92,19613.0,218.5037,218.5234,218.2961,218.3258,19613.0
2024-11-04 13:20:00,220.9,221.0,220.82,220.88,13322.0,218.306,218.4048,218.227,218.2863,13322.0
2024-11-04 13:25:00,220.86,220.96,220.71,220.78,33754.0,218.2665,218.3653,218.1183,218.1874,33754.0
2024-11-04 13:30:00,220.76,220.79,220.62,220.79,31560.0,218.1677,218.1973,218.0293,218.1973,31560.0
2024-11-04 13:35:00,220.78,220.83,220.71,220.76,28261.0,218.1874,218.2368,218.1183,218.1677,28261.0
2024-11-04 13:40:00,220.76,220.82,220.71,220.75,27242.0,218.1677,218.227,218.1183,218.1578,27242.0
2024-11-04 13:45:00,220.75,221.12,220.72,221.02,36502.0,218.1578,218.5234,218.1281,218.4246,36502.0
2024-11-04 13:50:00,221.01,221.06,220.93,220.93,23016.0,218.4147,218.4641,218.3357,218.3357,23016.0
2024-11-04 13:55:00,220.92,221.04,220.86,220.93,9404.0,218.3258,218.4444,218.2665,218.3357,9404.0
2024-11-04 14:00:00,220.93,221.03,220.91,220.95,17965.0,218.3357,218.4345,218.3159,218.3554,17965.0
2024-11-04 14:05:00,220.95,221.1,220.92,221.03,25082.0,218.3554,218.5037,218.3258,218.4345,25082.0
2024-11-04 14:10:00,220.99,221.12,220.95,221.06,26507.0,218.395,218.5234,218.3554,218.4641,26507.0
2024-11-04 14:15:00,221.09,221.11,220.98,220.99,23777.0,218.4938,218.5136,218.3851,218.395,23777.0
2024-11-04 14:20:00,220.99,221.15,220.88,220.88,24734.0,218.395,218.5531,218.2863,218.2863,24734.0
2024-11-04 14:25:00,220.88,221.01,220.8,220.8,17902.0,218.2863,218.4147,218.2072,218.2072,17902.0
2024-11-04 14:30:00,220.75,220.95,220.65,220.9,28351.0,218.1578,218.3554,218.059,218.306,28351.0
2024-11-04 14:35:00,220.92,220.94,220.76,220.82,31958.0,218.3258,218.3456,218.1677,218.227,31958.0
2024-11-04 14:40:00,220.8,220.92,220.64,220.64,28635.0,218.2072,218.3258,218.0491,218.0491,28635.0
2024-11-04 14:45:00,220.59,220.76,220.59,220.71,28162.0,217.9997,218.1677,217.9997,218.1183,28162.0
2024-11-04 14:50:00,220.7,220.81,220.56,220.59,22775.0,218.1084,218.2171,217.97,217.9997,22775.0
2024-11-04 14:55:00,220.59,220.68,220.42,220.46,32844.0,217.9997,218.0886,217.8317,217.8712,32844.0
2024-11-04 15:00:00,220.45,220.52,220.42,220.5,30825.0,217.8613,217.9305,217.8317,217.9107,30825.0
2024-11-04 15:05:00,220.51,220.57,220.42,220.47,28706.0,217.9206,217.9799,217.8317,217.8811,28706.0
2024-11-04 15:10:00,220.46,220.49,220.24,220.28,72906.0,217.8712,217.9008,217.6538,217.6933,72906.0
2024-11-04 15:15:00,220.27,220.28,220.13,220.2,72204.0,217.6834,217.6933,217.5451,217.6142,72204.0
2024-11-04 15:20:00,220.22,220.31,220.15,220.15,59242.0,217.634,217.723,217.5648,217.5648,59242.0
2024-11-04 15:25:00,220.13,220.25,220.1,220.14,55436.0,217.5451,217.6637,217.5154,217.5549,55436.0
2024-11-04 15:30:00,220.14,220.17,220.0,220.01,60772.0,217.5549,217.5846,217.4166,217.4265,60772.0
2024-11-04 15:35:00,220.0,220.03,219.55,219.58,77591.0,217.4166,217.4462,216.9719,217.0015,77591.0
2024-11-04 15:40:00,219.59,219.97,219.58,219.8,133221.0,217.0114,217.3869,217.0015,217.2189,133221.0
2024-11-04 15:45:00,219.8,219.86,219.55,219.56,76299.0,217.2189,217.2782,216.9719,216.9818,76299.0
2024-11-04 15:50:00,219.55,219.61,219.2,219.21,202696.0,216.9719,217.0312,216.626,216.6359,202696.0
2024-11-04 15:55:00,219.21,219.8,219.17,219.78,377263.0,216.6359,217.2189,216.5963,217.1992,377263.0
2024-11-05 09:30:00,220.03,221.74,220.02,221.03,153864.0,217.4462,219.1362,217.4364,218.4345,153864.0
2024-11-05 09:35:00,220.99,221.18,220.5,220.62,59883.0,218.395,218.5827,217.9107,218.0293,59883.0
2024-11-05 09:40:00,220.55,220.69,220.0,220.46,70441.0,217.9601,218.0985,217.4166,217.8712,70441.0
2024-11-05 09:45:00,220.45,220.68,220.1,220.55,115433.0,217.8613,218.0886,217.5154,217.9601,115433.0
2024-11-05 09:50:00,220.56,220.81,220.27,220.6,49032.0,217.97,218.2171,217.6834,218.0095,49032.0
2024-11-05 09:55:00,220.61,221.33,220.56,221.32,44530.0,218.0194,218.731,217.97,218.7211,44530.0
2024-11-05 10:00:00,221.38,221.48,220.9,221.2,36986.0,218.7804,218.8792,218.306,218.6025,36986.0
2024-11-05 10:05:00,221.25,221.3,221.03,221.18,23692.0,218.6519,218.7013,218.4345,218.5827,23692.0
2024-11-05 10:10:00,221.22,221.38,220.88,221.08,38709.0,218.6223,218.7804,218.2863,218.4839,38709.0
2024-11-05 10:15:00,221.05,221.31,220.94,221.27,37478.0,218.4543,218.7112,218.3456,218.6717,37478.0
2024-11-05 10:20:00,221.26,221.26,220.65,221.11,46997.0,218.6618,218.6618,218.059,218.5136,46997.0
2024-11-05 10:25:00,221.1,221.11,220.84,220.99,30788.0,218.5037,218.5136,218.2467,218.395,30788.0
2024-11-05 10:30:00,220.97,221.17,220.87,221.15,37764.0,218.3752,218.5729,218.2764,218.5531,37764.0
2024-11-05 10:35:00,221.12,221.66,221.07,221.53,36779.0,218.5234,219.0571,218.474,218.9286,36779.0
2024-11-05 10:40:00,221.53,221.78,221.44,221.69,32606.0,218.9286,219.1757,218.8397,219.0867,32606.0
2024-11-05 10:45:00,221.72,221.9,221.51,221.55,28023.0,219.1164,219.2943,218.9089,218.9484,28023.0
2024-11-05 10:50:00,221.55,221.6,221.27,221.35,29793.0,218.9484,218.9978,218.6717,218.7507,29793.0
2024-11-05 10:55:00,221.36,221.36,220.84,220.93,35773.0,218.7606,218.7606,218.2467,218.3357,35773.0
2024-11-05 11:00:00,220.91,221.02,220.57,220.7,21489.0,218.3159,218.4246,217.9799,218.1084,21489.0
2024-11-05 11:05:00,220.69,220.82,220.32,220.81,38939.0,218.0985,218.227,217.7328,218.2171,38939.0
2024-11-05 11:10:00,220.81,221.05,220.75,220.92,45019.0,218.2171,218.4543,218.1578,218.3258,45019.0
2024-11-05 11:15:00,220.93,221.0,220.67,220.79,22445.0,218.3357,218.4048,218.0787,218.1973,22445.0
2024-11-05 11:20:00,220.8,221.06,220.79,221.02,25273.0,218.2072,218.4641,218.1973,218.4246,25273.0
2024-11-05 11:25:00,221.05,221.14,220.94,220.99,43111.0,218.4543,218.5432,218.3456,218.395,43111.0
2024-11-05 11:30:00,221.04,221.21,220.88,221.14,43240.0,218.4444,218.6124,218.2863,218.5432,43240.0
2024-11-05 11:35:00,221.11,221.11,220.9,221.03,14540.0,218.5136,218.5136,218.306,218.4345,14540.0
2024-11-05 11:40:00,221.08,221.12,220.94,220.97,17714.0,218.4839,218.5234,218.3456,218.3752,17714.0
2024-11-05 11:45:00,220.98,221.18,220.83,221.15,22287.0,218.3851,218.5827,218.2368,218.5531,22287.0
2024-11-05 11:50:00,221.11,221.15,220.88,220.93,18153.0,218.5136,218.5531,218.2863,218.3357,18153.0
2024-11-05 11:55:00,220.94,220.99,220.83,220.87,15996.0,218.3456,218.395,218.2368,218.2764,15996.0
2024-11-05 12:00:00,220.87,220.87,220.62,220.86,32578.0,218.2764,218.2764,218.0293,218.2665,32578.0
2024-11-05 12:05:00,220.84,221.21,220.84,221.21,15851.0,218.2467,218.6124,218.2467,218.6124,15851.0
2024-11-05 12:10:00,221.22,221.32,220.92,221.31,38779.0,218.6223,218.7211,218.3258,218.7112,38779.0
2024-11-05 12:15:00,221.28,221.47,221.21,221.47,12182.0,218.6816,218.8693,218.6124,218.8693,12182.0
2024-11-05 12:20:00,221.47,221.48,221.21,221.37,16353.0,218.8693,218.8792,218.6124,218.7705,16353.0
2024-11-05 12:25:00,221.39,221.39,221.14,221.15,13237.0,218.7903,218.7903,218.5432,218.5531,13237.0
2024-11-05 12:30:00,221.16,221.34,221.16,221.19,12975.0,218.563,218.7409,218.563,218.5926,12975.0
2024-11-05 12:35:00,221.19,221.25,221.12,221.19,25302.0,218.5926,218.6519,218.5234,218.5926,25302.0
2024-11-05 12:40:00,221.21,221.24,221.06,221.1,11679.0,218.6124,218.642,218.4641,218.5037,11679.0
2024-11-05 12:45:00,221.12,221.4,221.01,221.36,43448.0,218.5234,218.8002,218.4147,218.7606,43448.0
2024-11-05 12:50:00,221.33,221.61,221.2,221.59,24087.0,218.731,219.0077,218.6025,218.9879,24087.0
2024-11-05 12:55:00,221.61,221.82,221.54,221.79,39792.0,219.0077,219.2152,218.9385,219.1856,39792.0
2024-11-05 13:00:00,221.82,221.95,221.67,221.93,21594.0,219.2152,219.3437,219.067,219.3239,21594.0
2024-11-05 13:05:00,221.95,221.96,221.55,221.56,45404.0,219.3437,219.3536,218.9484,218.9583,45404.0
2024-11-05 13:10:00,221.56,221.73,221.41,221.43,18796.0,218.9583,219.1263,218.81,218.8298,18796.0
2024-11-05 13:15:00,221.46,221.76,221.46,221.48,31408.0,218.8594,219.1559,218.8594,218.8792,31408.0
2024-11-05 13:20:00,221.52,221.62,221.33,221.39,12547.0,218.9187,219.0176,218.731,218.7903,12547.0
2024-11-05 13:25:00,221.39,221.58,221.0,221.44,177793.0,218.7903,218.978,218.4048,218.8397,177793.0
2024-11-05 13:30:00,221.47,221.53,221.2,221.25,18221.0,218.8693,218.9286,218.6025,218.6519,18221.0
2024-11-05 13:35:00,221.26,221.3,220.95,221.13,18024.0,218.6618,218.7013,218.3554,218.5333,18024.0
2024-11-05 13:40:00,221.13,221.37,221.1,221.1,22219.0,218.5333,218.7705,218.5037,218.5037,22219.0
2024-11-05 13:45:00,221.12,221.22,220.72,220.72,36384.0,218.5234,218.6223,218.1281,218.1281,36384.0
2024-11-05 13:50:00,220.76,220.87,220.67,220.7,23021.0,218.1677,218.2764,218.0787,218.1084,23021.0
2024-11-05 13:55:00,220.71,220.73,220.49,220.5,29190.0,218.1183,218.138,217.9008,217.9107,29190.0
2024-11-05 14:00:00,220.52,220.7,220.46,220.56,28204.0,217.9305,218.1084,217.8712,217.97,28204.0
2024-11-05 14:05:00,220.57,220.85,220.54,220.82,47083.0,217.9799,218.2566,217.9503,218.227,47083.0
2024-11-05 14:10:00,220.81,220.82,220.52,220.61,16993.0,218.2171,218.227,217.9305,218.0194,16993.0
2024-11-05 14:15:00,220.63,220.65,220.47,220.52,30600.0,218.0392,218.059,217.8811,217.9305,30600.0
2024-11-05 14:20:00,220.57,220.78,220.56,220.74,25476.0,217.9799,218.1874,217.97,218.1479,25476.0
2024-11-05 14:25:00,220.74,220.82,220.57,220.57,17793.0,218.1479,218.227,217.9799,217.9799,17793.0
2024-11-05 14:30:00,220.56,220.78,220.54,220.74,15313.0,217.97,218.1874,217.9503,218.1479,15313.0
2024-11-05 14:35:00,220.75,220.95,220.68,220.89,17996.0,218.1578,218.3554,218.0886,218.2961,17996.0
2024-11-05 14:40:00,220.9,220.9,220.7,220.74,19814.0,218.306,218.306,218.1084,218.1479,19814.0
2024-11-05 14:45:00,220.73,220.85,220.73,220.78,15838.0,218.138,218.2566,218.138,218.1874,15838.0
2024-11-05 14:50:00,220.77,220.77,220.54,220.55,21534.0,218.1775,218.1775,217.9503,217.9601,21534.0
2024-11-05 14:55:00,220.57,220.57,220.31,220.45,26354.0,217.9799,217.9799,217.723,217.8613,26354.0
2024-11-05 15:00:00,220.4,220.49,220.34,220.42,24101.0,217.8119,217.9008,217.7526,217.8317,24101.0
2024-11-05 15:05:00,220.43,220.46,220.19,220.35,38022.0,217.8415,217.8712,217.6044,217.7625,38022.0
2024-11-05 15:10:00,220.33,220.65,220.26,220.41,65901.0,217.7427,218.059,217.6735,217.8218,65901.0
2024-11-05 15:15:00,220.39,220.44,220.23,220.4,31337.0,217.802,217.8514,217.6439,217.8119,31337.0
2024-11-05 15:20:00,220.4,220.61,220.36,220.56,42820.0,217.8119,218.0194,217.7724,217.97,42820.0
2024-11-05 15:25:00,220.54,220.6,220.28,220.6,32719.0,217.9503,218.0095,217.6933,218.0095,32719.0
2024-11-05 15:30:00,220.58,220.86,220.53,220.79,35531.0,217.9898,218.2665,217.9404,218.1973,35531.0
2024-11-05 15:35:00,220.78,220.99,220.72,220.84,42674.0,218.1874,218.395,218.1281,218.2467,42674.0
2024-11-05 15:40:00,220.83,220.91,220.68,220.82,42126.0,218.2368,218.3159,218.0886,218.227,42126.0
2024-11-05 15:45:00,220.81,220.94,220.74,220.86,46973.0,218.2171,218.3456,218.1479,218.2665,46973.0
2024-11-05 15:50:00,220.87,221.25,220.82,221.02,71524.0,218.2764,218.6519,218.227,218.4246,71524.0
2024-11-05 15:55:00,221.04,221.62,220.89,221.57,311493.0,218.4444,219.0176,218.2961,218.9682,311493.0
2024-11-06 09:30:00,235.0,239.32,234.77,238.17,1522094.0,232.2405,236.5097,232.0132,235.3732,1522094.0
2024-11-06 09:35:00,238.19,240.64,237.91,239.83,545378.0,235.393,237.8142,235.1163,237.0137,545378.0
2024-11-06 09:40:00,239.94,242.3,239.76,241.73,602810.0,237.1224,239.4547,236.9446,238.8914,602810.0
2024-11-06 09:45:00,241.82,242.89,240.95,242.24,513000.0,238.9804,240.0378,238.1206,239.3954,513000.0
2024-11-06 09:50:00,242.16,242.2,240.4,240.53,619543.0,239.3164,239.3559,237.577,237.7055,619543.0
2024-11-06 09:55:00,240.67,240.68,239.7,240.47,507389.0,237.8439,237.8538,236.8853,237.6462,507389.0
2024-11-06 10:00:00,240.57,241.48,239.66,239.89,505857.0,237.745,238.6444,236.8457,237.073,505857.0
2024-11-06 10:05:00,239.92,240.33,239.21,239.63,323119.0,237.1027,237.5079,236.401,236.8161,323119.0
2024-11-06 10:10:00,239.67,240.66,239.32,239.32,258106.0,236.8556,237.834,236.5097,236.5097,258106.0
2024-11-06 10:15:00,239.37,241.13,238.96,240.45,276759.0,236.5591,238.2985,236.1539,237.6265,276759.0
2024-11-06 10:20:00,240.47,241.99,240.41,241.97,227389.0,237.6462,239.1484,237.5869,239.1286,227389.0
2024-11-06 10:25:00,241.91,242.72,241.7,242.65,179554.0,239.0693,239.8698,238.8618,239.8006,179554.0
2024-11-06 10:30:00,242.68,243.14,242.31,242.78,244815.0,239.8303,240.2849,239.4646,239.9291,244815.0
2024-11-06 10:35:00,242.74,243.4,242.31,242.84,209350.0,239.8896,240.5418,239.4646,239.9884,209350.0
2024-11-06 10:40:00,242.89,243.11,242.57,242.85,198873.0,240.0378,240.2552,239.7216,239.9983,198873.0
2024-11-06 10:45:00,242.81,243.54,242.64,243.4,264422.0,239.9587,240.6802,239.7907,240.5418,264422.0
2024-11-06 10:50:00,243.4,243.4,242.84,243.17,118185.0,240.5418,240.5418,239.9884,240.3145,118185.0
2024-11-06 10:55:00,243.2,244.32,243.05,244.3,202537.0,240.3442,241.451,240.1959,241.4312,202537.0
2024-11-06 11:00:00,244.34,244.72,243.81,244.57,211682.0,241.4708,241.8463,240.947,241.6981,211682.0
2024-11-06 11:05:00,244.64,244.93,244.43,244.9,212470.0,241.7673,242.0538,241.5597,242.0242,212470.0
2024-11-06 11:10:00,244.88,244.99,244.26,244.42,170571.0,242.0044,242.1131,241.3917,241.5498,170571.0
2024-11-06 11:15:00,244.39,244.7,243.84,244.05,206975.0,241.5202,241.8265,240.9766,241.1842,206975.0
2024-11-06 11:20:00,244.05,244.08,243.21,243.27,153633.0,241.1842,241.2138,240.354,240.4133,153633.0
2024-11-06 11:25:00,243.26,243.45,243.01,243.13,151659.0,240.4035,240.5912,240.1564,240.275,151659.0
2024-11-06 11:30:00,243.17,243.21,242.69,243.13,139855.0,240.3145,240.354,239.8401,240.275,139855.0
2024-11-06 11:35:00,243.08,243.49,242.59,243.4,186397.0,240.2256,240.6308,239.7413,240.5418,186397.0
2024-11-06 11:40:00,243.4,243.62,243.21,243.59,149589.0,240.5418,240.7592,240.354,240.7296,149589.0
2024-11-06 11:45:00,243.61,243.96,243.2,243.92,204290.0,240.7493,241.0952,240.3442,241.0557,204290.0
2024-11-06 11:50:00,243.94,244.02,243.25,243.52,119051.0,241.0755,241.1545,240.3936,240.6604,119051.0
2024-11-06 11:55:00,243.52,244.14,243.45,243.84,106566.0,240.6604,241.2731,240.5912,240.9766,106566.0
2024-11-06 12:00:00,243.8,244.29,243.5,244.13,110302.0,240.9371,241.4214,240.6406,241.2632,110302.0
2024-11-06 12:05:00,244.16,244.42,243.98,244.23,72658.0,241.2929,241.5498,241.115,241.3621,72658.0
2024-11-06 12:10:00,244.22,244.68,244.0,244.66,98365.0,241.3522,241.8068,241.1348,241.787,98365.0
2024-11-06 12:15:00,244.66,244.66,244.29,244.55,61811.0,241.787,241.787,241.4214,241.6783,61811.0
2024-11-06 12:20:00,244.55,244.82,244.21,244.71,83864.0,241.6783,241.9451,241.3423,241.8364,83864.0
2024-11-06 12:25:00,244.72,245.2,244.57,245.17,102168.0,241.8463,242.3207,241.6981,242.291,102168.0
2024-11-06 12:30:00,245.17,245.44,244.96,245.23,98882.0,242.291,242.5579,242.0835,242.3503,98882.0
2024-11-06 12:35:00,245.2,245.49,244.9,245.37,84755.0,242.3207,242.6073,242.0242,242.4887,84755.0
2024-11-06 12:40:00,245.39,245.55,245.25,245.3,65162.0,242.5084,242.6666,242.3701,242.4195,65162.0
2024-11-06 12:45:00,245.34,245.65,245.15,245.52,101777.0,242.459,242.7654,242.2713,242.6369,101777.0
2024-11-06 12:50:00,245.53,245.59,245.07,245.3,125641.0,242.6468,242.7061,242.1922,242.4195,125641.0
2024-11-06 12:55:00,245.3,245.6,245.14,245.2,99959.0,242.4195,242.716,242.2614,242.3207,99959.0
2024-11-06 13:00:00,245.16,245.6,244.87,245.6,85064.0,242.2811,242.716,241.9945,242.716,85064.0
2024-11-06 13:05:00,245.6,246.21,245.51,246.17,105667.0,242.716,243.3188,242.627,243.2793,105667.0
2024-11-06 13:10:00,246.17,246.46,246.03,246.27,109435.0,243.2793,243.5659,243.1409,243.3781,109435.0
2024-11-06 13:15:00,246.27,246.68,246.24,246.55,110477.0,243.3781,243.7833,243.3485,243.6548,110477.0
2024-11-06 13:20:00,246.52,246.63,246.14,246.33,119469.0,243.6252,243.7339,243.2496,243.4374,119469.0
2024-11-06 13:25:00,246.38,246.56,246.16,246.37,76911.0,243.4868,243.6647,243.2694,243.4769,76911.0
2024-11-06 13:30:00,246.37,246.51,246.1,246.34,92614.0,243.4769,243.6153,243.2101,243.4473,92614.0
2024-11-06 13:35:00,246.34,246.34,245.71,245.97,170032.0,243.4473,243.4473,242.8247,243.0816,170032.0
2024-11-06 13:40:00,245.95,246.22,245.86,245.97,71417.0,243.0619,243.3287,242.9729,243.0816,71417.0
2024-11-06 13:45:00,245.95,246.61,245.86,246.35,83959.0,243.0619,243.7141,242.9729,243.4572,83959.0
2024-11-06 13:50:00,246.3,246.39,246.12,246.23,66367.0,243.4078,243.4967,243.2299,243.3386,66367.0
2024-11-06 13:55:00,246.21,246.4,245.61,245.64,80874.0,243.3188,243.5066,242.7259,242.7555,80874.0
2024-11-06 14:00:00,245.63,245.88,245.5,245.5,98770.0,242.7456,242.9927,242.6172,242.6172,98770.0
2024-11-06 14:05:00,245.48,245.63,245.01,245.09,136500.0,242.5974,242.7456,242.1329,242.212,136500.0
2024-11-06 14:10:00,245.07,245.25,244.95,244.99,77388.0,242.1922,242.3701,242.0736,242.1131,77388.0
2024-11-06 14:15:00,245.04,245.05,244.69,244.87,71440.0,242.1626,242.1724,241.8167,241.9945,71440.0
2024-11-06 14:20:00,244.87,244.94,244.62,244.79,65164.0,241.9945,242.0637,241.7475,241.9155,65164.0
2024-11-06 14:25:00,244.85,244.88,244.41,244.81,160334.0,241.9748,242.0044,241.54,241.9353,160334.0
2024-11-06 14:30:00,244.81,244.95,244.66,244.74,85923.0,241.9353,242.0736,241.787,241.8661,85923.0
2024-11-06 14:35:00,244.71,245.09,244.68,244.98,81590.0,241.8364,242.212,241.8068,242.1033,81590.0
2024-11-06 14:40:00,244.98,245.18,244.69,244.73,58534.0,242.1033,242.3009,241.8167,241.8562,58534.0
2024-11-06 14:45:00,244.69,245.0,244.62,244.94,90322.0,241.8167,242.123,241.7475,242.0637,90322.0
2024-11-06 14:50:00,244.94,245.1,244.78,245.09,71208.0,242.0637,242.2218,241.9056,242.212,71208.0
2024-11-06 14:55:00,245.06,245.21,244.98,245.17,67586.0,242.1823,242.3306,242.1033,242.291,67586.0
2024-11-06 15:00:00,245.18,245.55,245.12,245.49,104754.0,242.3009,242.6666,242.2416,242.6073,104754.0
2024-11-06 15:05:00,245.49,245.87,245.45,245.68,76039.0,242.6073,242.9828,242.5677,242.795,76039.0
2024-11-06 15:10:00,245.68,246.21,245.63,246.18,109540.0,242.795,243.3188,242.7456,243.2892,109540.0
2024-11-06 15:15:00,246.16,246.44,246.07,246.41,127743.0,243.2694,243.5461,243.1805,243.5165,127743.0
2024-11-06 15:20:00,246.39,246.57,246.22,246.42,144752.0,243.4967,243.6746,243.3287,243.5263,144752.0
2024-11-06 15:25:00,246.46,246.74,246.15,246.7,152127.0,243.5659,243.8426,243.2595,243.8031,152127.0
2024-11-06 15:30:00,246.74,246.8,246.51,246.67,134142.0,243.8426,243.9019,243.6153,243.7734,134142.0
2024-11-06 15:35:00,246.63,246.7,246.32,246.57,182119.0,243.7339,243.8031,243.4275,243.6746,182119.0
2024-11-06 15:40:00,246.57,247.18,246.55,247.12,185527.0,243.6746,244.2774,243.6548,244.2181,185527.0
2024-11-06 15:45:00,247.14,247.47,247.09,247.32,200441.0,244.2379,244.564,244.1885,244.4158,200441.0
2024-11-06 15:50:00,247.3,248.0,247.18,247.72,392221.0,244.396,245.0878,244.2774,244.8111,392221.0
2024-11-06 15:55:00,247.7,247.85,247.04,247.07,635518.0,244.7913,244.9396,244.1391,244.1687,635518.0
2024-11-07 09:30:00,244.5,244.57,242.0,242.75,779134.0,241.6289,241.6981,239.1583,239.8994,779134.0
2024-11-07 09:35:00,242.69,243.11,241.65,241.91,253017.0,239.8401,240.2552,238.8124,239.0693,253017.0
2024-11-07 09:40:00,241.99,242.23,240.36,240.56,380901.0,239.1484,239.3856,237.5375,237.7352,380901.0
2024-11-07 09:45:00,240.57,241.57,240.36,240.72,191212.0,237.745,238.7333,237.5375,237.8933,191212.0
2024-11-07 09:50:00,240.73,241.43,240.43,240.43,189654.0,237.9032,238.5949,237.6067,237.6067,189654.0
2024-11-07 09:55:00,240.48,240.57,239.08,239.43,356958.0,237.6561,237.745,236.2725,236.6184,356958.0
2024-11-07 10:00:00,239.44,239.89,238.76,238.81,314616.0,236.6283,237.073,235.9563,236.0057,314616.0
2024-11-07 10:05:00,238.77,239.15,238.34,239.05,281353.0,235.9662,236.3417,235.5412,236.2429,281353.0
2024-11-07 10:10:00,239.1,239.75,238.97,239.65,210808.0,236.2923,236.9347,236.1638,236.8358,210808.0
2024-11-07 10:15:00,239.67,239.74,239.06,239.68,204779.0,236.8556,236.9248,236.2528,236.8655,204779.0
2024-11-07 10:20:00,239.68,240.31,239.48,240.03,233337.0,236.8655,237.4881,236.6678,237.2114,233337.0
2024-11-07 10:25:00,240.07,240.24,239.04,239.19,134756.0,237.2509,237.4189,236.233,236.3812,134756.0
2024-11-07 10:30:00,239.19,239.48,238.86,239.12,110008.0,236.3812,236.6678,236.0551,236.3121,110008.0
2024-11-07 10:35:00,239.09,239.47,238.8,239.47,121748.0,236.2824,236.658,235.9958,236.658,121748.0
2024-11-07 10:40:00,239.48,240.51,239.34,239.59,238072.0,236.6678,237.6857,236.5295,236.7766,238072.0
2024-11-07 10:45:00,239.59,239.59,238.73,238.74,125920.0,236.7766,236.7766,235.9266,235.9365,125920.0
2024-11-07 10:50:00,238.74,239.11,238.7,238.89,98054.0,235.9365,236.3022,235.897,236.0848,98054.0
2024-11-07 10:55:00,238.91,239.06,238.15,238.22,104071.0,236.1045,236.2528,235.3535,235.4226,104071.0
2024-11-07 11:00:00,238.22,238.33,237.7,237.79,136740.0,235.4226,235.5313,234.9087,234.9977,136740.0
2024-11-07 11:05:00,237.78,237.81,237.3,237.39,137472.0,234.9878,235.0175,234.5134,234.6024,137472.0
2024-11-07 11:10:00,237.43,237.78,237.19,237.67,183667.0,234.6419,234.9878,234.4047,234.8791,183667.0
2024-11-07 11:15:00,237.65,237.75,237.01,237.06,123392.0,234.8593,234.9582,234.2268,234.2763,123392.0
2024-11-07 11:20:00,237.13,237.46,237.05,237.11,120159.0,234.3454,234.6716,234.2664,234.3257,120159.0
2024-11-07 11:25:00,237.1,237.29,236.96,237.2,176184.0,234.3158,234.5036,234.1774,234.4146,176184.0
2024-11-07 11:30:00,237.21,237.42,237.03,237.06,90526.0,234.4245,234.632,234.2466,234.2763,90526.0
2024-11-07 11:35:00,237.06,237.16,236.52,236.62,103247.0,234.2763,234.3751,233.7426,233.8414,103247.0
2024-11-07 11:40:00,236.62,236.78,236.42,236.76,153166.0,233.8414,233.9995,233.6438,233.9798,153166.0
2024-11-07 11:45:00,236.73,237.34,236.73,237.31,122516.0,233.9501,234.553,233.9501,234.5233,122516.0
2024-11-07 11:50:00,237.31,237.49,237.04,237.14,92553.0,234.5233,234.7012,234.2565,234.3553,92553.0
2024-11-07 11:55:00,237.15,237.55,237.04,237.21,67954.0,234.3652,234.7605,234.2565,234.4245,67954.0
2024-11-07 12:00:00,237.2,237.43,237.08,237.36,46109.0,234.4146,234.6419,234.296,234.5727,46109.0
2024-11-07 12:05:00,237.35,237.76,237.28,237.63,126305.0,234.5629,234.968,234.4937,234.8396,126305.0
2024-11-07 12:10:00,237.63,238.08,237.63,237.93,103912.0,234.8396,235.2843,234.8396,235.136,103912.0
2024-11-07 12:15:00,237.89,237.98,237.66,237.87,73360.0,235.0965,235.1855,234.8692,235.0767,73360.0
2024-11-07 12:20:00,237.91,237.93,237.44,237.82,105602.0,235.1163,235.136,234.6518,235.0273,105602.0
2024-11-07 12:25:00,237.83,237.95,237.48,237.53,58557.0,235.0372,235.1558,234.6913,234.7407,58557.0
2024-11-07 12:30:00,237.53,237.53,237.14,237.22,53955.0,234.7407,234.7407,234.3553,234.4344,53955.0
2024-11-07 12:35:00,237.22,237.42,237.11,237.4,49622.0,234.4344,234.632,234.3257,234.6123,49622.0
2024-11-07 12:40:00,237.38,237.52,237.29,237.36,57631.0,234.5925,234.7309,234.5036,234.5727,57631.0
2024-11-07 12:45:00,237.34,237.75,237.29,237.72,72230.0,234.553,234.9582,234.5036,234.9285,72230.0
2024-11-07 12:50:00,237.72,237.85,237.32,237.39,48083.0,234.9285,235.057,234.5332,234.6024,48083.0
2024-11-07 12:55:00,237.39,237.47,237.27,237.38,40042.0,234.6024,234.6814,234.4838,234.5925,40042.0
2024-11-07 13:00:00,237.38,237.38,237.09,237.19,58014.0,234.5925,234.5925,234.3059,234.4047,58014.0
2024-11-07 13:05:00,237.18,237.29,237.01,237.06,61079.0,234.3949,234.5036,234.2268,234.2763,61079.0
2024-11-07 13:10:00,237.06,237.17,236.89,237.13,64242.0,234.2763,234.385,234.1083,234.3454,64242.0
2024-11-07 13:15:00,237.11,237.29,236.88,236.88,50601.0,234.3257,234.5036,234.0984,234.0984,50601.0
2024-11-07 13:20:00,236.86,237.05,236.86,236.95,32691.0,234.0786,234.2664,234.0786,234.1676,32691.0
2024-11-07 13:25:00,236.97,237.15,236.77,236.8,55871.0,234.1873,234.3652,233.9897,234.0193,55871.0
2024-11-07 13:30:00,236.81,236.93,236.64,236.65,66839.0,234.0292,234.1478,233.8612,233.8711,66839.0
2024-11-07 13:35:00,236.66,237.08,236.6,237.04,100654.0,233.881,234.296,233.8217,234.2565,100654.0
2024-11-07 13:40:00,237.02,237.07,236.48,236.58,52229.0,234.2367,234.2861,233.7031,233.8019,52229.0
2024-11-07 13:45:00,236.58,236.97,236.53,236.95,57065.0,233.8019,234.1873,233.7525,234.1676,57065.0
2024-11-07 13:50:00,236.97,237.32,236.94,237.31,65943.0,234.1873,234.5332,234.1577,234.5233,65943.0
2024-11-07 13:55:00,237.34,237.67,237.34,237.66,70067.0,234.553,234.8791,234.553,234.8692,70067.0
2024-11-07 14:00:00,237.66,238.0,237.35,237.74,94372.0,234.8692,235.2052,234.5629,234.9483,94372.0
2024-11-07 14:05:00,237.73,238.1,237.67,237.99,71257.0,234.9384,235.304,234.8791,235.1953,71257.0
2024-11-07 14:10:00,238.0,238.14,237.52,237.53,80088.0,235.2052,235.3436,234.7309,234.7407,80088.0
2024-11-07 14:15:00,237.55,237.67,237.36,237.45,41504.0,234.7605,234.8791,234.5727,234.6617,41504.0
2024-11-07 14:20:00,237.47,237.47,236.65,236.66,65980.0,234.6814,234.6814,233.8711,233.881,65980.0
2024-11-07 14:25:00,236.68,236.95,236.68,236.8,59906.0,233.9007,234.1676,233.9007,234.0193,59906.0
2024-11-07 14:30:00,236.84,236.93,236.7,236.73,48404.0,234.0588,234.1478,233.9205,233.9501,48404.0
2024-11-07 14:35:00,236.71,236.8,236.03,236.04,74722.0,233.9304,234.0193,233.2584,233.2682,74722.0
2024-11-07 14:40:00,236.05,236.1,235.22,235.88,241390.0,233.2781,233.3275,232.4579,233.1101,241390.0
2024-11-07 14:45:00,235.9,236.06,235.43,236.02,99509.0,233.1299,233.288,232.6654,233.2485,99509.0
2024-11-07 14:50:00,236.02,236.44,236.01,236.44,67978.0,233.2485,233.6635,233.2386,233.6635,67978.0
2024-11-07 14:55:00,236.39,237.05,236.39,236.97,84686.0,233.6141,234.2664,233.6141,234.1873,84686.0
2024-11-07 15:00:00,236.98,237.39,236.88,236.96,93765.0,234.1972,234.6024,234.0984,234.1774,93765.0
2024-11-07 15:05:00,236.93,237.09,236.37,236.49,102554.0,234.1478,234.3059,233.5944,233.713,102554.0
2024-11-07 15:10:00,236.51,237.21,236.51,236.9,65569.0,233.7327,234.4245,233.7327,234.1181,65569.0
2024-11-07 15:15:00,236.9,236.96,236.68,236.77,53838.0,234.1181,234.1774,233.9007,233.9897,53838.0
2024-11-07 15:20:00,236.81,236.84,236.23,236.5,72247.0,234.0292,234.0588,233.456,233.7228,72247.0
2024-11-07 15:25:00,236.5,236.58,236.16,236.22,61068.0,233.7228,233.8019,233.3868,233.4461,61068.0
2024-11-07 15:30:00,236.25,236.43,236.07,236.1,78419.0,233.4758,233.6537,233.2979,233.3275,78419.0
2024-11-07 15:35:00,236.07,236.12,235.8,235.82,102280.0,233.2979,233.3473,233.0311,233.0508,102280.0
2024-11-07 15:40:00,235.84,236.14,235.7,236.1,111626.0,233.0706,233.3671,232.9322,233.3275,111626.0
2024-11-07 15:45:00,236.13,236.45,236.06,236.28,123228.0,233.3572,233.6734,233.288,233.5054,123228.0
2024-11-07 15:50:00,236.25,236.59,236.19,236.31,140185.0,233.4758,233.8118,233.4165,233.5351,140185.0
2024-11-07 15:55:00,236.33,236.59,236.19,236.31,352882.0,233.5548,233.8118,233.4165,233.5351,352882.0
2024-11-08 09:30:00,239.34,239.34,237.6,238.21,424019.0,236.5295,236.5295,234.8099,235.4128,424019.0
2024-11-08 09:35:00,238.13,238.92,235.78,235.94,402449.0,235.3337,236.1144,233.0113,233.1694,402449.0
2024-11-08 09:40:00,236.05,236.92,236.02,236.9,112727.0,233.2781,234.1379,233.2485,234.1181,112727.0
2024-11-08 09:45:00,236.92,237.07,236.08,236.64,94782.0,234.1379,234.2861,233.3078,233.8612,94782.0
2024-11-08 09:50:00,236.56,236.65,236.18,236.64,63509.0,233.7821,233.8711,233.4066,233.8612,63509.0
2024-11-08 09:55:00,236.62,237.59,236.62,237.35,70241.0,233.8414,234.8,233.8414,234.5629,70241.0
2024-11-08 10:00:00,237.45,238.25,237.26,237.42,166726.0,234.6617,235.4523,234.4739,234.632,166726.0
2024-11-08 10:05:00,237.31,237.89,237.03,237.86,48943.0,234.5233,235.0965,234.2466,235.0669,48943.0
2024-11-08 10:10:00,237.94,238.44,237.7,238.37,72682.0,235.1459,235.6401,234.9087,235.5709,72682.0
2024-11-08 10:15:00,238.33,238.39,237.75,238.02,58778.0,235.5313,235.5906,234.9582,235.225,58778.0
2024-11-08 10:20:00,237.97,238.21,237.87,238.15,75305.0,235.1756,235.4128,235.0767,235.3535,75305.0
2024-11-08 10:25:00,238.15,238.18,237.8,237.88,54609.0,235.3535,235.3831,235.0076,235.0866,54609.0
2024-11-08 10:30:00,237.9,238.33,237.81,238.08,66160.0,235.1064,235.5313,235.0175,235.2843,66160.0
2024-11-08 10:35:00,238.03,238.45,237.92,237.94,46676.0,235.2349,235.6499,235.1262,235.1459,46676.0
2024-11-08 10:40:00,237.92,238.4,237.86,238.33,50981.0,235.1262,235.6005,235.0669,235.5313,50981.0
2024-11-08 10:45:00,238.35,238.42,238.04,238.27,42419.0,235.5511,235.6203,235.2448,235.4721,42419.0
2024-11-08 10:50:00,238.25,238.56,238.08,238.4,50851.0,235.4523,235.7586,235.2843,235.6005,50851.0
2024-11-08 10:55:00,238.42,238.58,238.06,238.57,48200.0,235.6203,235.7784,235.2645,235.7685,48200.0
2024-11-08 11:00:00,238.58,238.92,238.34,238.55,115665.0,235.7784,236.1144,235.5412,235.7488,115665.0
2024-11-08 11:05:00,238.53,238.83,238.43,238.77,39426.0,235.729,236.0255,235.6302,235.9662,39426.0
2024-11-08 11:10:00,238.77,238.92,238.52,238.53,33314.0,235.9662,236.1144,235.7191,235.729,33314.0
2024-11-08 11:15:00,238.56,238.57,238.15,238.28,57290.0,235.7586,235.7685,235.3535,235.4819,57290.0
2024-11-08 11:20:00,238.27,238.37,237.93,237.93,61632.0,235.4721,235.5709,235.136,235.136,61632.0
2024-11-08 11:25:00,237.96,238.07,237.67,238.01,44878.0,235.1657,235.2744,234.8791,235.2151,44878.0
2024-11-08 11:30:00,238.07,238.12,237.87,238.01,48447.0,235.2744,235.3238,235.0767,235.2151,48447.0
2024-11-08 11:35:00,237.98,238.01,237.7,237.73,28835.0,235.1855,235.2151,234.9087,234.9384,28835.0
2024-11-08 11:40:00,237.73,237.73,237.24,237.24,40794.0,234.9384,234.9384,234.4541,234.4541,40794.0
2024-11-08 11:45:00,237.27,237.47,237.14,237.43,38726.0,234.4838,234.6814,234.3553,234.6419,38726.0
2024-11-08 11:50:00,237.42,237.46,237.07,237.13,38299.0,234.632,234.6716,234.2861,234.3454,38299.0
2024-11-08 11:55:00,237.15,237.15,236.76,236.89,58314.0,234.3652,234.3652,233.9798,234.1083,58314.0
2024-11-08 12:00:00,236.91,236.94,236.62,236.84,38405.0,234.128,234.1577,233.8414,234.0588,38405.0
2024-11-08 12:05:00,236.84,236.84,236.5,236.78,47134.0,234.0588,234.0588,233.7228,233.9995,47134.0
2024-11-08 12:10:00,236.78,236.83,236.37,236.42,37456.0,233.9995,234.049,233.5944,233.6438,37456.0
2024-11-08 12:15:00,236.42,236.86,236.41,236.82,32560.0,233.6438,234.0786,233.6339,234.0391,32560.0
2024-11-08 12:20:00,236.84,237.08,236.84,236.91,23057.0,234.0588,234.296,234.0588,234.128,23057.0
2024-11-08 12:25:00,236.95,237.06,236.78,236.9,57011.0,234.1676,234.2763,233.9995,234.1181,57011.0
2024-11-08 12:30:00,236.89,237.41,236.89,237.32,22632.0,234.1083,234.6222,234.1083,234.5332,22632.0
2024-11-08 12:35:00,237.36,237.53,237.29,237.5,23464.0,234.5727,234.7407,234.5036,234.7111,23464.0
2024-11-08 12:40:00,237.52,237.66,237.26,237.31,33027.0,234.7309,234.8692,234.4739,234.5233,33027.0
2024-11-08 12:45:00,237.31,237.48,237.3,237.42,18027.0,234.5233,234.6913,234.5134,234.632,18027.0
2024-11-08 12:50:00,237.44,237.48,237.34,237.48,18670.0,234.6518,234.6913,234.553,234.6913,18670.0
2024-11-08 12:55:00,237.48,237.66,237.4,237.66,31981.0,234.6913,234.8692,234.6123,234.8692,31981.0
2024-11-08 13:00:00,237.66,237.66,237.46,237.51,23614.0,234.8692,234.8692,234.6716,234.721,23614.0
2024-11-08 13:05:00,237.52,237.53,237.28,237.33,19827.0,234.7309,234.7407,234.4937,234.5431,19827.0
2024-11-08 13:10:00,237.34,237.63,237.34,237.58,20563.0,234.553,234.8396,234.553,234.7902,20563.0
2024-11-08 13:15:00,237.6,237.61,237.29,237.4,23617.0,234.8099,234.8198,234.5036,234.6123,23617.0
2024-11-08 13:20:00,237.4,237.44,237.21,237.25,19913.0,234.6123,234.6518,234.4245,234.464,19913.0
2024-11-08 13:25:00,237.27,237.37,237.1,237.33,18761.0,234.4838,234.5826,234.3158,234.5431,18761.0
2024-11-08 13:30:00,237.34,237.7,237.28,237.55,22312.0,234.553,234.9087,234.4937,234.7605,22312.0
2024-11-08 13:35:00,237.52,237.67,237.46,237.67,32198.0,234.7309,234.8791,234.6716,234.8791,32198.0
2024-11-08 13:40:00,237.68,237.93,237.67,237.9,38208.0,234.889,235.136,234.8791,235.1064,38208.0
2024-11-08 13:45:00,237.89,238.47,237.84,238.46,45328.0,235.0965,235.6697,235.0471,235.6598,45328.0
2024-11-08 13:50:00,238.44,238.58,238.26,238.27,54293.0,235.6401,235.7784,235.4622,235.4721,54293.0
2024-11-08 13:55:00,238.31,238.78,238.25,238.64,32247.0,235.5116,235.9761,235.4523,235.8377,32247.0
2024-11-08 14:00:00,238.61,238.65,238.39,238.59,24987.0,235.8081,235.8476,235.5906,235.7883,24987.0
2024-11-08 14:05:00,238.61,238.89,238.44,238.89,30582.0,235.8081,236.0848,235.6401,236.0848,30582.0
2024-11-08 14:10:00,238.87,238.87,238.4,238.41,25288.0,236.065,236.065,235.6005,235.6104,25288.0
2024-11-08 14:15:00,238.45,238.6,238.42,238.43,22673.0,235.6499,235.7982,235.6203,235.6302,22673.0
2024-11-08 14:20:00,238.43,238.65,238.4,238.62,32176.0,235.6302,235.8476,235.6005,235.8179,32176.0
2024-11-08 14:25:00,238.62,238.73,238.57,238.62,22452.0,235.8179,235.9266,235.7685,235.8179,22452.0
2024-11-08 14:30:00,238.58,238.74,238.51,238.69,18475.0,235.7784,235.9365,235.7092,235.8871,18475.0
2024-11-08 14:35:00,238.68,238.71,238.58,238.69,24569.0,235.8772,235.9069,235.7784,235.8871,24569.0
2024-11-08 14:40:00,238.69,238.98,238.68,238.79,45074.0,235.8871,236.1737,235.8772,235.9859,45074.0
2024-11-08 14:45:00,238.79,238.81,238.36,238.48,105953.0,235.9859,236.0057,235.561,235.6796,105953.0
2024-11-08 14:50:00,238.49,238.6,238.37,238.53,21588.0,235.6895,235.7982,235.5709,235.729,21588.0
2024-11-08 14:55:00,238.55,238.62,238.29,238.36,26021.0,235.7488,235.8179,235.4918,235.561,26021.0
2024-11-08 15:00:00,238.34,238.35,238.05,238.18,36791.0,235.5412,235.5511,235.2546,235.3831,36791.0
2024-11-08 15:05:00,238.2,238.24,237.82,238.03,37397.0,235.4029,235.4424,235.0273,235.2349,37397.0
2024-11-08 15:10:00,238.0,238.09,237.88,237.96,33934.0,235.2052,235.2942,235.0866,235.1657,33934.0
2024-11-08 15:15:00,237.93,238.08,237.79,237.88,46635.0,235.136,235.2843,234.9977,235.0866,46635.0
2024-11-08 15:20:00,237.87,237.98,237.71,237.93,23017.0,235.0767,235.1855,234.9186,235.136,23017.0
2024-11-08 15:25:00,237.93,238.06,237.66,237.68,50288.0,235.136,235.2645,234.8692,234.889,50288.0
2024-11-08 15:30:00,237.7,237.77,237.51,237.6,46963.0,234.9087,234.9779,234.721,234.8099,46963.0
2024-11-08 15:35:00,237.61,237.82,237.58,237.67,45894.0,234.8198,235.0273,234.7902,234.8791,45894.0
2024-11-08 15:40:00,237.67,237.71,237.47,237.5,43803.0,234.8791,234.9186,234.6814,234.7111,43803.0
2024-11-08 15:45:00,237.52,237.55,237.32,237.37,70599.0,234.7309,234.7605,234.5332,234.5826,70599.0
2024-11-08 15:50:00,237.27,237.49,237.17,237.47,75693.0,234.4838,234.7012,234.385,234.6814,75693.0
2024-11-08 15:55:00,237.45,237.46,236.82,237.11,515539.0,234.6617,234.6716,234.0391,234.3257,515539.0
2024-11-11 09:30:00,240.0,241.4,239.68,240.88,311873.0,237.1817,238.5653,236.8655,238.0514,311873.0
2024-11-11 09:35:00,240.84,241.44,240.33,240.9,130367.0,238.0119,238.6048,237.5079,238.0712,130367.0
2024-11-11 09:40:00,240.92,241.0,240.42,240.95,91611.0,238.0909,238.17,237.5968,238.1206,91611.0
2024-11-11 09:45:00,241.0,241.35,240.39,241.24,115360.0,238.17,238.5159,237.5672,238.4072,115360.0
2024-11-11 09:50:00,241.23,241.59,240.82,240.9,111755.0,238.3973,238.7531,237.9921,238.0712,111755.0
2024-11-11 09:55:00,240.9,241.21,240.76,241.2,80637.0,238.0712,238.3775,237.9328,238.3676,80637.0
2024-11-11 10:00:00,241.22,241.7,241.14,241.28,155459.0,238.3874,238.8618,238.3083,238.4467,155459.0
2024-11-11 10:05:00,241.36,241.5,241.17,241.35,81407.0,238.5258,238.6641,238.338,238.5159,81407.0
2024-11-11 10:10:00,241.32,241.64,241.23,241.34,105762.0,238.4862,238.8025,238.3973,238.506,105762.0
2024-11-11 10:15:00,241.31,241.95,241.28,241.95,65775.0,238.4764,239.1088,238.4467,239.1088,65775.0
2024-11-11 10:20:00,241.96,242.1,241.33,241.84,102177.0,239.1187,239.2571,238.4961,239.0001,102177.0
2024-11-11 10:25:00,241.81,241.86,241.26,241.42,58402.0,238.9705,239.0199,238.4269,238.5851,58402.0
2024-11-11 10:30:00,241.47,241.48,241.19,241.31,34787.0,238.6345,238.6444,238.3578,238.4764,34787.0
2024-11-11 10:35:00,241.33,241.58,241.06,241.55,53975.0,238.4961,238.7432,238.2293,238.7135,53975.0
2024-11-11 10:40:00,241.56,241.68,241.38,241.49,50771.0,238.7234,238.842,238.5455,238.6542,50771.0
2024-11-11 10:45:00,241.51,241.51,241.19,241.2,34474.0,238.674,238.674,238.3578,238.3676,34474.0
2024-11-11 10:50:00,241.25,241.25,240.84,240.92,59707.0,238.4171,238.4171,238.0119,238.0909,59707.0
2024-11-11 10:55:00,240.91,241.07,240.84,241.02,26207.0,238.0811,238.2392,238.0119,238.1898,26207.0
2024-11-11 11:00:00,241.01,241.2,240.7,240.81,67788.0,238.1799,238.3676,237.8735,237.9822,67788.0
2024-11-11 11:05:00,240.83,241.06,240.74,240.8,53476.0,238.002,238.2293,237.913,237.9723,53476.0
2024-11-11 11:10:00,240.76,240.95,240.7,240.73,26678.0,237.9328,238.1206,237.8735,237.9032,26678.0
2024-11-11 11:15:00,240.76,240.76,240.36,240.5,49266.0,237.9328,237.9328,237.5375,237.6759,49266.0
2024-11-11 11:20:00,240.51,240.7,240.4,240.66,43467.0,237.6857,237.8735,237.577,237.834,43467.0
2024-11-11 11:25:00,240.68,240.77,240.35,240.46,26160.0,237.8538,237.9427,237.5276,237.6363,26160.0
2024-11-11 11:30:00,240.46,240.71,240.29,240.71,39488.0,237.6363,237.8834,237.4683,237.8834,39488.0
2024-11-11 11:35:00,240.71,240.76,240.48,240.61,40559.0,237.8834,237.9328,237.6561,237.7846,40559.0
2024-11-11 11:40:00,240.58,240.6,240.34,240.41,43636.0,237.7549,237.7747,237.5177,237.5869,43636.0
2024-11-11 11:45:00,240.4,240.45,240.18,240.45,33285.0,237.577,237.6265,237.3596,237.6265,33285.0
2024-11-11 11:50:00,240.46,240.79,240.4,240.73,29560.0,237.6363,237.9625,237.577,237.9032,29560.0
2024-11-11 11:55:00,240.77,241.22,240.75,241.22,56104.0,237.9427,238.3874,237.9229,238.3874,56104.0
2024-11-11 12:00:00,241.21,241.38,241.14,241.25,34611.0,238.3775,238.5455,238.3083,238.4171,34611.0
2024-11-11 12:05:00,241.28,241.32,240.66,240.68,54708.0,238.4467,238.4862,237.834,237.8538,54708.0
2024-11-11 12:10:00,240.69,240.89,240.65,240.85,33145.0,237.8636,238.0613,237.8241,238.0218,33145.0
2024-11-11 12:15:00,240.85,240.99,240.68,240.73,39780.0,238.0218,238.1601,237.8538,237.9032,39780.0
2024-11-11 12:20:00,240.73,240.98,240.67,240.94,37675.0,237.9032,238.1502,237.8439,238.1107,37675.0
2024-11-11 12:25:00,240.93,240.98,240.73,240.86,37599.0,238.1008,238.1502,237.9032,238.0316,37599.0
2024-11-11 12:30:00,240.87,241.04,240.82,240.88,25597.0,238.0415,238.2095,237.9921,238.0514,25597.0
2024-11-11 12:35:00,240.9,240.9,240.65,240.74,30650.0,238.0712,238.0712,237.8241,237.913,30650.0
2024-11-11 12:40:00,240.74,240.8,240.46,240.56,59926.0,237.913,237.9723,237.6363,237.7352,59926.0
2024-11-11 12:45:00,240.56,240.8,240.56,240.69,32039.0,237.7352,237.9723,237.7352,237.8636,32039.0
2024-11-11 12:50:00,240.66,240.98,240.64,240.73,35512.0,237.834,238.1502,237.8142,237.9032,35512.0
2024-11-11 12:55:00,240.74,240.86,240.6,240.62,28234.0,237.913,238.0316,237.7747,237.7945,28234.0
2024-11-11 13:00:00,240.61,240.64,240.43,240.43,32504.0,237.7846,237.8142,237.6067,237.6067,32504.0
2024-11-11 13:05:00,240.48,240.57,240.34,240.55,31290.0,237.6561,237.745,237.5177,237.7253,31290.0
2024-11-11 13:10:00,240.52,240.56,240.18,240.23,20733.0,237.6956,237.7352,237.3596,237.409,20733.0
2024-11-11 13:15:00,240.24,240.29,239.93,240.01,27597.0,237.4189,237.4683,237.1126,237.1916,27597.0
2024-11-11 13:20:00,240.04,240.05,239.61,239.62,32553.0,237.2213,237.2311,236.7963,236.8062,32553.0
2024-11-11 13:25:00,239.63,239.83,239.53,239.79,37676.0,236.8161,237.0137,236.7173,236.9742,37676.0
2024-11-11 13:30:00,239.83,239.84,239.59,239.65,17621.0,237.0137,237.0236,236.7766,236.8358,17621.0
2024-11-11 13:35:00,239.65,239.99,239.64,239.97,27187.0,236.8358,237.1719,236.826,237.1521,27187.0
2024-11-11 13:40:00,239.94,240.13,239.92,240.11,16927.0,237.1224,237.3102,237.1027,237.2904,16927.0
2024-11-11 13:45:00,240.1,240.12,239.7,239.83,25640.0,237.2806,237.3003,236.8853,237.0137,25640.0
2024-11-11 13:50:00,239.8,239.93,239.7,239.8,25410.0,236.9841,237.1126,236.8853,236.9841,25410.0
2024-11-11 13:55:00,239.83,239.92,239.68,239.72,17771.0,237.0137,237.1027,236.8655,236.905,17771.0
2024-11-11 14:00:00,239.71,239.93,239.61,239.92,27777.0,236.8951,237.1126,236.7963,237.1027,27777.0
2024-11-11 14:05:00,239.92,240.07,239.87,240.05,28628.0,237.1027,237.2509,237.0533,237.2311,28628.0
2024-11-11 14:10:00,240.05,240.08,239.89,239.96,25368.0,237.2311,237.2608,237.073,237.1422,25368.0
2024-11-11 14:15:00,239.99,240.09,239.85,239.93,18045.0,237.1719,237.2707,237.0335,237.1126,18045.0
2024-11-11 14:20:00,239.94,239.95,239.77,239.86,22464.0,237.1224,237.1323,236.9544,237.0434,22464.0
2024-11-11 14:25:00,239.89,240.0,239.85,239.96,17703.0,237.073,237.1817,237.0335,237.1422,17703.0
2024-11-11 14:30:00,239.95,240.1,239.83,240.07,17812.0,237.1323,237.2806,237.0137,237.2509,17812.0
2024-11-11 14:35:00,240.07,240.09,239.92,239.99,25398.0,237.2509,237.2707,237.1027,237.1719,25398.0
2024-11-11 14:40:00,240.0,240.12,239.88,239.93,24898.0,237.1817,237.3003,237.0631,237.1126,24898.0
2024-11-11 14:45:00,239.94,240.0,239.73,239.96,21629.0,237.1224,237.1817,236.9149,237.1422,21629.0
2024-11-11 14:50:00,240.0,240.04,239.89,239.99,27632.0,237.1817,237.2213,237.073,237.1719,27632.0
2024-11-11 14:55:00,239.99,240.1,239.94,239.97,31491.0,237.1719,237.2806,237.1224,237.1521,31491.0
2024-11-11 15:00:00,239.96,239.98,239.84,239.95,23170.0,237.1422,237.162,237.0236,237.1323,23170.0
2024-11-11 15:05:00,239.98,240.01,239.84,239.88,31594.0,237.162,237.1916,237.0236,237.0631,31594.0
2024-11-11 15:10:00,239.9,240.02,239.6,239.6,30898.0,237.0829,237.2015,236.7864,236.7864,30898.0
2024-11-11 15:15:00,239.62,239.79,239.51,239.55,48954.0,236.8062,236.9742,236.6975,236.737,48954.0
2024-11-11 15:20:00,239.54,239.55,239.41,239.46,36043.0,236.7271,236.737,236.5987,236.6481,36043.0
2024-11-11 15:25:00,239.45,239.47,239.38,239.45,25874.0,236.6382,236.658,236.569,236.6382,25874.0
2024-11-11 15:30:00,239.43,239.68,239.39,239.65,68420.0,236.6184,236.8655,236.5789,236.8358,68420.0
2024-11-11 15:35:00,239.67,239.71,239.43,239.57,46985.0,236.8556,236.8951,236.6184,236.7568,46985.0
2024-11-11 15:40:00,239.58,239.59,239.38,239.51,48511.0,236.7667,236.7766,236.569,236.6975,48511.0
2024-11-11 15:45:00,239.5,239.54,239.19,239.19,54301.0,236.6876,236.7271,236.3812,236.3812,54301.0
2024-11-11 15:50:00,239.22,239.41,239.18,239.31,78795.0,236.4109,236.5987,236.3714,236.4998,78795.0
2024-11-11 15:55:00,239.33,239.45,239.0,239.36,339669.0,236.5196,236.6382,236.1935,236.5493,339669.0
2024-11-12 09:30:00,240.55,241.46,240.2,240.37,244082.0,237.7253,238.6246,237.3794,237.5474,244082.0
2024-11-12 09:35:00,240.3,240.47,239.71,240.06,40081.0,237.4782,237.6462,236.8951,237.241,40081.0
2024-11-12 09:40:00,240.06,240.67,240.05,240.45,61923.0,237.241,237.8439,237.2311,237.6265,61923.0
2024-11-12 09:45:00,240.48,241.11,240.43,240.5,81271.0,237.6561,238.2787,237.6067,237.6759,81271.0
2024-11-12 09:50:00,240.51,240.95,240.4,240.69,42819.0,237.6857,238.1206,237.577,237.8636,42819.0
2024-11-12 09:55:00,240.68,240.69,240.23,240.45,60131.0,237.8538,237.8636,237.409,237.6265,60131.0
2024-11-12 10:00:00,240.31,240.79,240.24,240.74,40274.0,237.4881,237.9625,237.4189,237.913,40274.0
2024-11-12 10:05:00,240.72,240.82,240.52,240.68,43054.0,237.8933,237.9921,237.6956,237.8538,43054.0
2024-11-12 10:10:00,240.68,240.72,240.01,240.19,54651.0,237.8538,237.8933,237.1916,237.3695,54651.0
2024-11-12 10:15:00,240.19,240.37,240.01,240.22,36232.0,237.3695,237.5474,237.1916,237.3992,36232.0
2024-11-12 10:20:00,240.2,240.34,240.1,240.33,39946.0,237.3794,237.5177,237.2806,237.5079,39946.0
2024-11-12 10:25:00,240.33,240.41,240.07,240.1,42765.0,237.5079,237.5869,237.2509,237.2806,42765.0
2024-11-12 10:30:00,240.11,240.13,239.76,240.05,32824.0,237.2904,237.3102,236.9446,237.2311,32824.0
2024-11-12 10:35:00,240.09,240.23,239.79,239.79,42350.0,237.2707,237.409,236.9742,236.9742,42350.0
2024-11-12 10:40:00,239.78,240.0,239.64,239.65,70423.0,236.9643,237.1817,236.826,236.8358,70423.0
2024-11-12 10:45:00,239.66,239.82,239.62,239.73,29487.0,236.8457,237.0039,236.8062,236.9149,29487.0
2024-11-12 10:50:00,239.67,240.0,239.66,239.87,44146.0,236.8556,237.1817,236.8457,237.0533,44146.0
2024-11-12 10:55:00,239.81,240.0,239.73,239.96,39466.0,236.994,237.1817,236.9149,237.1422,39466.0
2024-11-12 11:00:00,239.96,240.0,239.59,239.89,47636.0,237.1422,237.1817,236.7766,237.073,47636.0
2024-11-12 11:05:00,239.87,239.99,239.75,239.75,25899.0,237.0533,237.1719,236.9347,236.9347,25899.0
2024-11-12 11:10:00,239.8,240.0,239.77,240.0,40668.0,236.9841,237.1817,236.9544,237.1817,40668.0
2024-11-12 11:15:00,239.99,240.04,239.81,240.0,74217.0,237.1719,237.2213,236.994,237.1817,74217.0
2024-11-12 11:20:00,239.97,240.01,239.75,239.98,39704.0,237.1521,237.1916,236.9347,237.162,39704.0
2024-11-12 11:25:00,239.95,240.03,239.76,239.85,55036.0,237.1323,237.2114,236.9446,237.0335,55036.0
2024-11-12 11:30:00,239.85,240.06,239.75,240.02,92870.0,237.0335,237.241,236.9347,237.2015,92870.0
2024-11-12 11:35:00,240.01,240.02,239.78,239.88,35803.0,237.1916,237.2015,236.9643,237.0631,35803.0
2024-11-12 11:40:00,239.86,239.88,239.56,239.85,59238.0,237.0434,237.0631,236.7469,237.0335,59238.0
2024-11-12 11:45:00,239.88,240.0,239.84,239.95,31458.0,237.0631,237.1817,237.0236,237.1323,31458.0
2024-11-12 11:50:00,239.96,240.04,239.86,239.89,44375.0,237.1422,237.2213,237.0434,237.073,44375.0
2024-11-12 11:55:00,239.86,239.95,239.55,239.62,23754.0,237.0434,237.1323,236.737,236.8062,23754.0
2024-11-12 12:00:00,239.59,239.71,239.33,239.44,41176.0,236.7766,236.8951,236.5196,236.6283,41176.0
2024-11-12 12:05:00,239.44,239.5,239.28,239.47,21688.0,236.6283,236.6876,236.4702,236.658,21688.0
2024-11-12 12:10:00,239.44,239.47,239.24,239.31,19537.0,236.6283,236.658,236.4307,236.4998,19537.0
2024-11-12 12:15:00,239.34,239.37,239.11,239.22,32225.0,236.5295,236.5591,236.3022,236.4109,32225.0
2024-11-12 12:20:00,239.21,239.29,239.09,239.13,20945.0,236.401,236.4801,236.2824,236.322,20945.0
2024-11-12 12:25:00,239.18,239.42,239.18,239.3,22249.0,236.3714,236.6085,236.3714,236.49,22249.0
2024-11-12 12:30:00,239.29,239.33,239.1,239.2,26776.0,236.4801,236.5196,236.2923,236.3911,26776.0
2024-11-12 12:35:00,239.19,239.34,239.11,239.34,27462.0,236.3812,236.5295,236.3022,236.5295,27462.0
2024-11-12 12:40:00,239.33,239.33,239.02,239.31,40824.0,236.5196,236.5196,236.2132,236.4998,40824.0
2024-11-12 12:45:00,239.28,239.3,239.0,239.02,24919.0,236.4702,236.49,236.1935,236.2132,24919.0
2024-11-12 12:50:00,239.01,239.32,239.01,239.32,20344.0,236.2034,236.5097,236.2034,236.5097,20344.0
2024-11-12 12:55:00,239.29,239.31,238.76,238.9,20984.0,236.4801,236.4998,235.9563,236.0947,20984.0
2024-11-12 13:00:00,238.94,239.05,238.8,238.89,25636.0,236.1342,236.2429,235.9958,236.0848,25636.0
2024-11-12 13:05:00,238.87,238.99,238.84,238.93,28276.0,236.065,236.1836,236.0354,236.1243,28276.0
2024-11-12 13:10:00,238.95,239.17,238.9,239.09,30625.0,236.1441,236.3615,236.0947,236.2824,30625.0
2024-11-12 13:15:00,239.09,239.28,238.9,239.25,41944.0,236.2824,236.4702,236.0947,236.4405,41944.0
2024-11-12 13:20:00,239.27,239.29,239.0,239.09,25945.0,236.4603,236.4801,236.1935,236.2824,25945.0
2024-11-12 13:25:00,239.08,239.3,239.06,239.28,21428.0,236.2725,236.49,236.2528,236.4702,21428.0
2024-11-12 13:30:00,239.28,239.5,239.27,239.34,58647.0,236.4702,236.6876,236.4603,236.5295,58647.0
2024-11-12 13:35:00,239.34,239.5,239.31,239.48,35773.0,236.5295,236.6876,236.4998,236.6678,35773.0
2024-11-12 13:40:00,239.48,239.5,239.38,239.45,57517.0,236.6678,236.6876,236.569,236.6382,57517.0
2024-11-12 13:45:00,239.42,239.8,239.35,239.78,92185.0,236.6085,236.9841,236.5394,236.9643,92185.0
2024-11-12 13:50:00,239.81,240.0,239.73,239.99,38914.0,236.994,237.1817,236.9149,237.1719,38914.0
2024-11-12 13:55:00,239.96,240.4,239.92,240.22,28969.0,237.1422,237.577,237.1027,237.3992,28969.0
2024-11-12 14:00:00,240.2,240.44,240.2,240.33,24332.0,237.3794,237.6166,237.3794,237.5079,24332.0
2024-11-12 14:05:00,240.35,240.5,240.27,240.31,35704.0,237.5276,237.6759,237.4486,237.4881,35704.0
2024-11-12 14:10:00,240.29,240.43,240.24,240.37,30724.0,237.4683,237.6067,237.4189,237.5474,30724.0
2024-11-12 14:15:00,240.37,240.59,240.34,240.56,30475.0,237.5474,237.7648,237.5177,237.7352,30475.0
2024-11-12 14:20:00,240.57,240.57,240.37,240.42,32580.0,237.745,237.745,237.5474,237.5968,32580.0
2024-11-12 14:25:00,240.43,240.67,240.23,240.23,49299.0,237.6067,237.8439,237.409,237.409,49299.0
2024-11-12 14:30:00,240.22,240.36,240.15,240.26,39257.0,237.3992,237.5375,237.33,237.4387,39257.0
2024-11-12 14:35:00,240.23,240.38,240.21,240.3,34215.0,237.409,237.5573,237.3893,237.4782,34215.0
2024-11-12 14:40:00,240.32,240.32,240.09,240.2,42124.0,237.498,237.498,237.2707,237.3794,42124.0
2024-11-12 14:45:00,240.21,240.21,239.95,239.97,41167.0,237.3893,237.3893,237.1323,237.1521,41167.0
2024-11-12 14:50:00,239.97,239.98,239.56,239.72,51360.0,237.1521,237.162,236.7469,236.905,51360.0
2024-11-12 14:55:00,239.72,239.97,239.7,239.95,41223.0,236.905,237.1521,236.8853,237.1323,41223.0
2024-11-12 15:00:00,239.94,240.06,239.8,240.0,33806.0,237.1224,237.241,236.9841,237.1817,33806.0
2024-11-12 15:05:00,240.02,240.18,239.94,240.13,45031.0,237.2015,237.3596,237.1224,237.3102,45031.0
2024-11-12 15:10:00,240.13,240.15,239.83,239.89,36687.0,237.3102,237.33,237.0137,237.073,36687.0
2024-11-12 15:15:00,239.92,239.93,239.73,239.82,29727.0,237.1027,237.1126,236.9149,237.0039,29727.0
2024-11-12 15:20:00,239.87,239.88,239.53,239.58,56401.0,237.0533,237.0631,236.7173,236.7667,56401.0
2024-11-12 15:25:00,239.58,239.65,239.34,239.63,62881.0,236.7667,236.8358,236.5295,236.8161,62881.0
2024-11-12 15:30:00,239.62,239.88,239.61,239.67,36648.0,236.8062,237.0631,236.7963,236.8556,36648.0
2024-11-12 15:35:00,239.67,239.79,239.51,239.75,43325.0,236.8556,236.9742,236.6975,236.9347,43325.0
2024-11-12 15:40:00,239.74,239.85,239.55,239.73,101188.0,236.9248,237.0335,236.737,236.9149,101188.0
2024-11-12 15:45:00,239.77,239.97,239.73,239.91,71649.0,236.9544,237.1521,236.9149,237.0928,71649.0
2024-11-12 15:50:00,239.88,240.01,239.62,239.77,71073.0,237.0631,237.1916,236.8062,236.9544,71073.0
2024-11-12 15:55:00,239.78,239.83,239.46,239.71,239705.0,236.9643,237.0137,236.6481,236.8951,239705.0
2024-11-13 09:30:00,240.58,241.95,240.31,241.06,303844.0,237.7549,239.1088,237.4881,238.2293,303844.0
2024-11-13 09:35:00,241.06,241.63,240.83,241.54,48880.0,238.2293,238.7926,238.002,238.7037,48880.0
2024-11-13 09:40:00,241.59,241.98,241.41,241.92,59520.0,238.7531,239.1385,238.5752,239.0792,59520.0
2024-11-13 09:45:00,241.9,242.11,241.59,241.87,72417.0,239.0594,239.267,238.7531,239.0298,72417.0
2024-11-13 09:50:00,241.92,242.18,241.57,241.74,73796.0,239.0792,239.3361,238.7333,238.9013,73796.0
2024-11-13 09:55:00,241.74,242.25,241.44,242.11,109709.0,238.9013,239.4053,238.6048,239.267,109709.0
2024-11-13 10:00:00,242.11,242.19,241.37,241.5,62958.0,239.267,239.346,238.5356,238.6641,62958.0
2024-11-13 10:05:00,241.53,241.53,240.6,241.19,134126.0,238.6938,238.6938,237.7747,238.3578,134126.0
2024-11-13 10:10:00,241.22,241.72,241.17,241.58,72246.0,238.3874,238.8815,238.338,238.7432,72246.0
2024-11-13 10:15:00,241.61,241.77,241.52,241.73,50692.0,238.7728,238.931,238.6839,238.8914,50692.0
2024-11-13 10:20:00,241.84,242.7,241.82,242.64,61984.0,239.0001,239.85,238.9804,239.7907,61984.0
2024-11-13 10:25:00,242.67,243.1,242.46,243.03,68068.0,239.8204,240.2453,239.6128,240.1762,68068.0
2024-11-13 10:30:00,243.03,243.69,242.99,243.67,95450.0,240.1762,240.8284,240.1366,240.8086,95450.0
2024-11-13 10:35:00,243.67,243.86,243.38,243.59,83911.0,240.8086,240.9964,240.522,240.7296,83911.0
2024-11-13 10:40:00,243.59,243.86,243.36,243.67,105383.0,240.7296,240.9964,240.5023,240.8086,105383.0
2024-11-13 10:45:00,243.67,244.09,243.49,244.04,67825.0,240.8086,241.2237,240.6308,241.1743,67825.0
2024-11-13 10:50:00,244.02,244.02,243.4,243.52,43541.0,241.1545,241.1545,240.5418,240.6604,43541.0
2024-11-13 10:55:00,243.56,243.59,242.71,242.9,68767.0,240.6999,240.7296,239.8599,240.0477,68767.0
2024-11-13 11:00:00,242.87,243.15,242.68,243.06,72866.0,240.018,240.2947,239.8303,240.2058,72866.0
2024-11-13 11:05:00,243.08,243.44,242.81,243.43,45550.0,240.2256,240.5813,239.9587,240.5715,45550.0
2024-11-13 11:10:00,243.4,243.55,243.3,243.35,34641.0,240.5418,240.69,240.443,240.4924,34641.0
2024-11-13 11:15:00,243.31,243.44,243.24,243.38,29940.0,240.4529,240.5813,240.3837,240.522,29940.0
2024-11-13 11:20:00,243.38,243.54,243.11,243.25,42916.0,240.522,240.6802,240.2552,240.3936,42916.0
2024-11-13 11:25:00,243.25,243.54,243.21,243.35,32267.0,240.3936,240.6802,240.354,240.4924,32267.0
2024-11-13 11:30:00,243.44,243.54,243.2,243.51,44976.0,240.5813,240.6802,240.3442,240.6505,44976.0
2024-11-13 11:35:00,243.48,243.94,243.48,243.86,44335.0,240.6209,241.0755,240.6209,240.9964,44335.0
2024-11-13 11:40:00,243.8,243.87,243.5,243.55,27935.0,240.9371,241.0063,240.6406,240.69,27935.0
2024-11-13 11:45:00,243.55,243.88,243.32,243.42,32754.0,240.69,241.0162,240.4628,240.5616,32754.0
2024-11-13 11:50:00,243.41,243.48,243.13,243.33,25706.0,240.5517,240.6209,240.275,240.4726,25706.0
2024-11-13 11:55:00,243.33,243.46,243.27,243.46,48834.0,240.4726,240.6011,240.4133,240.6011,48834.0
2024-11-13 12:00:00,243.42,243.49,243.12,243.26,29728.0,240.5616,240.6308,240.2651,240.4035,29728.0
2024-11-13 12:05:00,243.21,243.5,243.21,243.39,21197.0,240.354,240.6406,240.354,240.5319,21197.0
2024-11-13 12:10:00,243.4,243.91,243.39,243.39,26890.0,240.5418,241.0458,240.5319,240.5319,26890.0
2024-11-13 12:15:00,243.43,243.54,243.23,243.23,26876.0,240.5715,240.6802,240.3738,240.3738,26876.0
2024-11-13 12:20:00,243.27,243.33,243.0,243.25,34836.0,240.4133,240.4726,240.1465,240.3936,34836.0
2024-11-13 12:25:00,243.25,243.42,243.08,243.16,19576.0,240.3936,240.5616,240.2256,240.3046,19576.0
2024-11-13 12:30:00,243.12,243.26,242.75,242.88,21602.0,240.2651,240.4035,239.8994,240.0279,21602.0
2024-11-13 12:35:00,242.88,242.94,242.73,242.77,32204.0,240.0279,240.0872,239.8797,239.9192,32204.0
2024-11-13 12:40:00,242.75,242.9,242.65,242.75,21724.0,239.8994,240.0477,239.8006,239.8994,21724.0
2024-11-13 12:45:00,242.78,242.84,242.61,242.63,37758.0,239.9291,239.9884,239.7611,239.7809,37758.0
2024-11-13 12:50:00,242.63,242.72,242.5,242.61,19105.0,239.7809,239.8698,239.6524,239.7611,19105.0
2024-11-13 12:55:00,242.61,242.61,242.36,242.48,31711.0,239.7611,239.7611,239.514,239.6326,31711.0
2024-11-13 13:00:00,242.49,242.5,242.33,242.33,13401.0,239.6425,239.6524,239.4844,239.4844,13401.0
2024-11-13 13:05:00,242.33,242.33,241.95,242.0,24409.0,239.4844,239.4844,239.1088,239.1583,24409.0
2024-11-13 13:10:00,242.0,242.03,241.73,241.85,38925.0,239.1583,239.1879,238.8914,239.01,38925.0
2024-11-13 13:15:00,241.86,241.92,241.76,241.81,28423.0,239.0199,239.0792,238.9211,238.9705,28423.0
2024-11-13 13:20:00,241.82,242.2,241.81,242.13,33719.0,238.9804,239.3559,238.9705,239.2867,33719.0
2024-11-13 13:25:00,242.15,242.21,242.09,242.13,16358.0,239.3065,239.3658,239.2472,239.2867,16358.0
2024-11-13 13:30:00,242.1,242.4,242.1,242.34,20500.0,239.2571,239.5536,239.2571,239.4943,20500.0
2024-11-13 13:35:00,242.37,242.41,242.06,242.17,20212.0,239.5239,239.5634,239.2175,239.3263,20212.0
2024-11-13 13:40:00,242.16,242.4,242.15,242.31,20479.0,239.3164,239.5536,239.3065,239.4646,20479.0
2024-11-13 13:45:00,242.31,242.37,242.13,242.31,21384.0,239.4646,239.5239,239.2867,239.4646,21384.0
2024-11-13 13:50:00,242.31,242.34,242.24,242.26,12287.0,239.4646,239.4943,239.3954,239.4152,12287.0
2024-11-13 13:55:00,242.25,242.32,242.05,242.07,15574.0,239.4053,239.4745,239.2077,239.2274,15574.0
2024-11-13 14:00:00,242.04,242.11,242.0,242.07,27185.0,239.1978,239.267,239.1583,239.2274,27185.0
2024-11-13 14:05:00,242.1,242.31,242.1,242.13,18226.0,239.2571,239.4646,239.2571,239.2867,18226.0
2024-11-13 14:10:00,242.14,242.22,242.07,242.12,17398.0,239.2966,239.3757,239.2274,239.2768,17398.0
2024-11-13 14:15:00,242.1,242.16,241.85,241.86,31048.0,239.2571,239.3164,239.01,239.0199,31048.0
2024-11-13 14:20:00,241.83,241.98,241.72,241.72,24215.0,238.9902,239.1385,238.8815,238.8815,24215.0
2024-11-13 14:25:00,241.74,241.78,241.61,241.75,23897.0,238.9013,238.9408,238.7728,238.9112,23897.0
2024-11-13 14:30:00,241.75,241.87,241.6,241.74,29411.0,238.9112,239.0298,238.7629,238.9013,29411.0
2024-11-13 14:35:00,241.7,241.85,241.61,241.74,17690.0,238.8618,239.01,238.7728,238.9013,17690.0
2024-11-13 14:40:00,241.76,241.78,241.54,241.61,31782.0,238.9211,238.9408,238.7037,238.7728,31782.0
2024-11-13 14:45:00,241.58,241.79,241.57,241.66,23454.0,238.7432,238.9507,238.7333,238.8222,23454.0
2024-11-13 14:50:00,241.64,241.65,241.49,241.51,34474.0,238.8025,238.8124,238.6542,238.674,34474.0
2024-11-13 14:55:00,241.51,241.57,241.39,241.47,32206.0,238.674,238.7333,238.5554,238.6345,32206.0
2024-11-13 15:00:00,241.45,241.56,241.32,241.41,32998.0,238.6147,238.7234,238.4862,238.5752,32998.0
2024-11-13 15:05:00,241.41,241.82,241.41,241.82,37184.0,238.5752,238.9804,238.5752,238.9804,37184.0
2024-11-13 15:10:00,241.78,242.06,241.77,242.0,41483.0,238.9408,239.2175,238.931,239.1583,41483.0
2024-11-13 15:15:00,242.0,242.22,241.98,242.14,24789.0,239.1583,239.3757,239.1385,239.2966,24789.0
2024-11-13 15:20:00,242.17,242.41,242.17,242.24,32424.0,239.3263,239.5634,239.3263,239.3954,32424.0
2024-11-13 15:25:00,242.26,242.31,242.12,242.27,37496.0,239.4152,239.4646,239.2768,239.4251,37496.0
2024-11-13 15:30:00,242.24,242.36,242.09,242.14,39630.0,239.3954,239.514,239.2472,239.2966,39630.0
2024-11-13 15:35:00,242.16,242.23,242.02,242.05,47224.0,239.3164,239.3856,239.178,239.2077,47224.0
2024-11-13 15:40:00,242.09,242.22,242.02,242.12,50167.0,239.2472,239.3757,239.178,239.2768,50167.0
2024-11-13 15:45:00,242.13,242.19,241.76,241.79,46397.0,239.2867,239.346,238.9211,238.9507,46397.0
2024-11-13 15:50:00,241.73,242.01,241.63,241.86,77378.0,238.8914,239.1681,238.7926,239.0199,77378.0
2024-11-13 15:55:00,241.85,242.12,241.09,241.24,561885.0,239.01,239.2768,238.2589,238.4072,561885.0
2024-11-14 09:30:00,242.42,242.7,241.6,242.69,203858.0,239.5733,239.85,238.7629,239.8401,203858.0
2024-11-14 09:35:00,242.57,242.75,241.68,241.8,65577.0,239.7216,239.8994,238.842,238.9606,65577.0
2024-11-14 09:40:00,241.93,242.45,241.74,242.41,43491.0,239.0891,239.603,238.9013,239.5634,43491.0
2024-11-14 09:45:00,242.41,243.29,241.91,243.16,182123.0,239.5634,240.4331,239.0693,240.3046,182123.0
2024-11-14 09:50:00,243.22,243.45,243.09,243.36,72723.0,240.3639,240.5912,240.2355,240.5023,72723.0
2024-11-14 09:55:00,243.35,243.36,242.8,243.05,54843.0,240.4924,240.5023,239.9489,240.1959,54843.0
2024-11-14 10:00:00,243.08,243.1,242.6,242.74,65054.0,240.2256,240.2453,239.7512,239.8896,65054.0
2024-11-14 10:05:00,242.73,243.48,242.67,243.19,58943.0,239.8797,240.6209,239.8204,240.3343,58943.0
2024-11-14 10:10:00,243.18,243.57,243.11,243.15,61357.0,240.3244,240.7098,240.2552,240.2947,61357.0
2024-11-14 10:15:00,243.21,243.69,243.17,243.56,47466.0,240.354,240.8284,240.3145,240.6999,47466.0
2024-11-14 10:20:00,243.56,243.71,243.44,243.67,29915.0,240.6999,240.8482,240.5813,240.8086,29915.0
2024-11-14 10:25:00,243.64,244.0,243.53,243.97,49818.0,240.779,241.1348,240.6703,241.1051,49818.0
2024-11-14 10:30:00,243.93,243.96,243.6,243.88,39203.0,241.0656,241.0952,240.7395,241.0162,39203.0
2024-11-14 10:35:00,243.86,244.19,243.76,244.17,43580.0,240.9964,241.3225,240.8976,241.3028,43580.0
2024-11-14 10:40:00,244.18,244.29,243.95,244.1,33428.0,241.3127,241.4214,241.0854,241.2336,33428.0
2024-11-14 10:45:00,244.11,244.15,243.39,243.64,54561.0,241.2435,241.283,240.5319,240.779,54561.0
2024-11-14 10:50:00,243.6,243.71,243.41,243.6,49499.0,240.7395,240.8482,240.5517,240.7395,49499.0
2024-11-14 10:55:00,243.61,243.73,243.23,243.46,69345.0,240.7493,240.8679,240.3738,240.6011,69345.0
2024-11-14 11:00:00,243.36,243.57,243.08,243.23,77957.0,240.5023,240.7098,240.2256,240.3738,77957.0
2024-11-14 11:05:00,243.19,243.37,243.12,243.36,41977.0,240.3343,240.5122,240.2651,240.5023,41977.0
2024-11-14 11:10:00,243.34,243.51,243.25,243.47,39452.0,240.4825,240.6505,240.3936,240.611,39452.0
2024-11-14 11:15:00,243.47,243.71,243.25,243.34,72790.0,240.611,240.8482,240.3936,240.4825,72790.0
2024-11-14 11:20:00,243.35,243.39,243.06,243.39,41971.0,240.4924,240.5319,240.2058,240.5319,41971.0
2024-11-14 11:25:00,243.4,243.51,243.12,243.15,79357.0,240.5418,240.6505,240.2651,240.2947,79357.0
2024-11-14 11:30:00,243.15,243.35,243.1,243.23,33758.0,240.2947,240.4924,240.2453,240.3738,33758.0
2024-11-14 11:35:00,243.24,243.66,243.23,243.3,29470.0,240.3837,240.7988,240.3738,240.443,29470.0
2024-11-14 11:40:00,243.31,243.4,242.94,242.94,40421.0,240.4529,240.5418,240.0872,240.0872,40421.0
2024-11-14 11:45:00,242.94,242.99,242.44,242.48,73539.0,240.0872,240.1366,239.5931,239.6326,73539.0
2024-11-14 11:50:00,242.53,242.63,242.43,242.51,38166.0,239.682,239.7809,239.5832,239.6623,38166.0
2024-11-14 11:55:00,242.49,242.59,242.44,242.44,31035.0,239.6425,239.7413,239.5931,239.5931,31035.0
2024-11-14 12:00:00,242.48,242.57,242.25,242.41,53152.0,239.6326,239.7216,239.4053,239.5634,53152.0
2024-11-14 12:05:00,242.45,242.45,241.55,241.57,76236.0,239.603,239.603,238.7135,238.7333,76236.0
2024-11-14 12:10:00,241.58,242.5,241.57,242.12,69314.0,238.7432,239.6524,238.7333,239.2768,69314.0
2024-11-14 12:15:00,242.06,242.06,241.55,241.73,30272.0,239.2175,239.2175,238.7135,238.8914,30272.0
2024-11-14 12:20:00,241.69,241.79,241.45,241.67,40541.0,238.8519,238.9507,238.6147,238.8321,40541.0
2024-11-14 12:25:00,241.71,241.81,241.45,241.61,37766.0,238.8717,238.9705,238.6147,238.7728,37766.0
2024-11-14 12:30:00,241.61,241.76,241.05,241.46,62050.0,238.7728,238.9211,238.2194,238.6246,62050.0
2024-11-14 12:35:00,241.55,242.04,241.54,241.93,30075.0,238.7135,239.1978,238.7037,239.0891,30075.0
2024-11-14 12:40:00,241.98,242.26,241.92,241.97,33992.0,239.1385,239.4152,239.0792,239.1286,33992.0
2024-11-14 12:45:00,241.91,242.03,241.51,241.58,25701.0,239.0693,239.1879,238.674,238.7432,25701.0
2024-11-14 12:50:00,241.53,241.88,241.49,241.81,42908.0,238.6938,239.0397,238.6542,238.9705,42908.0
2024-11-14 12:55:00,241.8,242.06,241.73,241.84,30498.0,238.9606,239.2175,238.8914,239.0001,30498.0
2024-11-14 13:00:00,241.81,242.24,241.74,242.19,49949.0,238.9705,239.3954,238.9013,239.346,49949.0
2024-11-14 13:05:00,242.15,242.18,241.96,242.11,38808.0,239.3065,239.3361,239.1187,239.267,38808.0
2024-11-14 13:10:00,242.11,242.23,241.84,241.89,33995.0,239.267,239.3856,239.0001,239.0495,33995.0
2024-11-14 13:15:00,241.88,242.1,241.87,241.98,43726.0,239.0397,239.2571,239.0298,239.1385,43726.0
2024-11-14 13:20:00,242.0,242.19,241.94,242.04,25596.0,239.1583,239.346,239.099,239.1978,25596.0
2024-11-14 13:25:00,242.04,242.08,241.72,241.76,28359.0,239.1978,239.2373,238.8815,238.9211,28359.0
2024-11-14 13:30:00,241.73,241.89,241.63,241.66,33017.0,238.8914,239.0495,238.7926,238.8222,33017.0
2024-11-14 13:35:00,241.62,241.7,241.46,241.53,33267.0,238.7827,238.8618,238.6246,238.6938,33267.0
2024-11-14 13:40:00,241.48,241.57,241.38,241.56,22850.0,238.6444,238.7333,238.5455,238.7234,22850.0
2024-11-14 13:45:00,241.54,241.58,241.4,241.43,24747.0,238.7037,238.7432,238.5653,238.5949,24747.0
2024-11-14 13:50:00,241.49,241.69,241.41,241.53,18599.0,238.6542,238.8519,238.5752,238.6938,18599.0
2024-11-14 13:55:00,241.53,241.68,241.31,241.56,19715.0,238.6938,238.842,238.4764,238.7234,19715.0
2024-11-14 14:00:00,241.55,242.54,241.37,242.03,193543.0,238.7135,239.6919,238.5356,239.1879,193543.0
2024-11-14 14:05:00,241.94,242.14,241.8,241.93,29974.0,239.099,239.2966,238.9606,239.0891,29974.0
2024-11-14 14:10:00,242.02,242.1,241.86,241.94,24600.0,239.178,239.2571,239.0199,239.099,24600.0
2024-11-14 14:15:00,241.95,242.07,241.77,241.93,30980.0,239.1088,239.2274,238.931,239.0891,30980.0
2024-11-14 14:20:00,241.97,242.25,241.9,242.25,20570.0,239.1286,239.4053,239.0594,239.4053,20570.0
2024-11-14 14:25:00,242.23,242.43,242.13,242.38,19702.0,239.3856,239.5832,239.2867,239.5338,19702.0
2024-11-14 14:30:00,242.37,242.44,242.3,242.43,29129.0,239.5239,239.5931,239.4547,239.5832,29129.0
2024-11-14 14:35:00,242.4,242.82,242.36,242.78,59359.0,239.5536,239.9686,239.514,239.9291,59359.0
2024-11-14 14:40:00,242.78,243.05,242.66,243.05,44019.0,239.9291,240.1959,239.8105,240.1959,44019.0
2024-11-14 14:45:00,243.06,243.08,242.9,242.92,49429.0,240.2058,240.2256,240.0477,240.0674,49429.0
2024-11-14 14:50:00,242.94,243.4,242.9,243.23,42359.0,240.0872,240.5418,240.0477,240.3738,42359.0
2024-11-14 14:55:00,243.22,243.3,242.87,243.01,33561.0,240.3639,240.443,240.018,240.1564,33561.0
2024-11-14 15:00:00,242.98,243.01,241.92,242.03,35535.0,240.1267,240.1564,239.0792,239.1879,35535.0
2024-11-14 15:05:00,242.08,242.16,241.52,241.82,33023.0,239.2373,239.3164,238.6839,238.9804,33023.0
2024-11-14 15:10:00,241.83,242.11,241.76,241.94,45055.0,238.9902,239.267,238.9211,239.099,45055.0
2024-11-14 15:15:00,241.95,242.68,241.94,242.52,55824.0,239.1088,239.8303,239.099,239.6721,55824.0
2024-11-14 15:20:00,242.57,242.75,242.44,242.64,39315.0,239.7216,239.8994,239.5931,239.7907,39315.0
2024-11-14 15:25:00,242.65,242.95,242.57,242.89,67915.0,239.8006,240.0971,239.7216,240.0378,67915.0
2024-11-14 15:30:00,242.91,242.95,242.55,242.58,60118.0,240.0576,240.0971,239.7018,239.7314,60118.0
2024-11-14 15:35:00,242.55,242.79,242.55,242.62,60277.0,239.7018,239.939,239.7018,239.771,60277.0
2024-11-14 15:40:00,242.6,242.75,242.5,242.54,58086.0,239.7512,239.8994,239.6524,239.6919,58086.0
2024-11-14 15:45:00,242.56,242.69,242.38,242.49,51704.0,239.7117,239.8401,239.5338,239.6425,51704.0
2024-11-14 15:50:00,242.5,242.61,242.07,242.08,135172.0,239.6524,239.7611,239.2274,239.2373,135172.0
2024-11-14 15:55:00,242.08,242.26,241.84,241.98,401701.0,239.2373,239.4152,239.0001,239.1385,401701.0
2024-11-15 09:30:00,241.46,244.37,241.46,243.9,777587.0,238.6246,241.5004,238.6246,241.0359,777587.0
2024-11-15 09:35:00,243.96,244.33,243.43,243.89,84406.0,241.0952,241.4609,240.5715,241.0261,84406.0
2024-11-15 09:40:00,243.97,244.65,243.75,244.64,109933.0,241.1051,241.7771,240.8877,241.7673,109933.0
2024-11-15 09:45:00,244.66,245.16,244.44,244.91,211487.0,241.787,242.2811,241.5696,242.0341,211487.0
2024-11-15 09:50:00,244.86,244.86,244.14,244.59,80710.0,241.9847,241.9847,241.2731,241.7178,80710.0
2024-11-15 09:55:00,244.7,244.81,244.17,244.28,76440.0,241.8265,241.9353,241.3028,241.4115,76440.0
2024-11-15 10:00:00,244.26,244.35,243.46,243.56,87771.0,241.3917,241.4807,240.6011,240.6999,87771.0
2024-11-15 10:05:00,243.58,243.81,243.23,243.36,120107.0,240.7197,240.947,240.3738,240.5023,120107.0
2024-11-15 10:10:00,243.4,244.4,243.34,244.26,68456.0,240.5418,241.5301,240.4825,241.3917,68456.0
2024-11-15 10:15:00,244.24,244.55,243.85,244.44,57378.0,241.3719,241.6783,240.9865,241.5696,57378.0
2024-11-15 10:20:00,244.37,244.49,243.84,244.2,59306.0,241.5004,241.619,240.9766,241.3324,59306.0
2024-11-15 10:25:00,244.21,244.88,244.14,244.56,85013.0,241.3423,242.0044,241.2731,241.6882,85013.0
2024-11-15 10:30:00,244.55,245.18,244.37,244.93,131793.0,241.6783,242.3009,241.5004,242.0538,131793.0
2024-11-15 10:35:00,244.93,245.47,244.77,245.46,163393.0,242.0538,242.5875,241.8957,242.5776,163393.0
2024-11-15 10:40:00,245.46,245.62,244.81,245.3,114721.0,242.5776,242.7357,241.9353,242.4195,114721.0
2024-11-15 10:45:00,245.31,245.43,244.82,245.07,124111.0,242.4294,242.548,241.9451,242.1922,124111.0
2024-11-15 10:50:00,245.07,245.55,245.01,245.51,106988.0,242.1922,242.6666,242.1329,242.627,106988.0
2024-11-15 10:55:00,245.54,245.7,245.06,245.23,98808.0,242.6567,242.8148,242.1823,242.3503,98808.0
2024-11-15 11:00:00,245.23,245.72,245.21,245.58,100591.0,242.3503,242.8346,242.3306,242.6962,100591.0
2024-11-15 11:05:00,245.62,246.12,245.43,246.02,107645.0,242.7357,243.2299,242.548,243.131,107645.0
2024-11-15 11:10:00,246.02,246.37,245.69,245.7,112432.0,243.131,243.4769,242.8049,242.8148,112432.0
2024-11-15 11:15:00,245.7,245.76,245.22,245.36,119444.0,242.8148,242.8741,242.3404,242.4788,119444.0
2024-11-15 11:20:00,245.3,245.6,245.04,245.56,53217.0,242.4195,242.716,242.1626,242.6764,53217.0
2024-11-15 11:25:00,245.51,245.87,245.41,245.87,83217.0,242.627,242.9828,242.5282,242.9828,83217.0
2024-11-15 11:30:00,245.82,245.82,245.12,245.17,47923.0,242.9334,242.9334,242.2416,242.291,47923.0
2024-11-15 11:35:00,245.17,245.23,244.66,244.7,35120.0,242.291,242.3503,241.787,241.8265,35120.0
2024-11-15 11:40:00,244.75,244.79,244.54,244.74,43988.0,241.876,241.9155,241.6684,241.8661,43988.0
2024-11-15 11:45:00,244.75,245.03,244.53,244.61,85876.0,241.876,242.1527,241.6585,241.7376,85876.0
2024-11-15 11:50:00,244.56,244.7,244.35,244.66,92620.0,241.6882,241.8265,241.4807,241.787,92620.0
2024-11-15 11:55:00,244.66,244.9,244.58,244.85,41931.0,241.787,242.0242,241.708,241.9748,41931.0
2024-11-15 12:00:00,244.84,244.92,244.44,244.55,43870.0,241.9649,242.044,241.5696,241.6783,43870.0
2024-11-15 12:05:00,244.57,244.58,244.19,244.47,49711.0,241.6981,241.708,241.3225,241.5992,49711.0
2024-11-15 12:10:00,244.45,244.47,244.18,244.39,31829.0,241.5795,241.5992,241.3127,241.5202,31829.0
2024-11-15 12:15:00,244.38,244.81,244.38,244.66,51660.0,241.5103,241.9353,241.5103,241.787,51660.0
2024-11-15 12:20:00,244.69,244.87,244.61,244.69,29246.0,241.8167,241.9945,241.7376,241.8167,29246.0
2024-11-15 12:25:00,244.72,244.9,244.63,244.74,30695.0,241.8463,242.0242,241.7574,241.8661,30695.0
2024-11-15 12:30:00,244.71,244.71,244.33,244.54,29096.0,241.8364,241.8364,241.4609,241.6684,29096.0
2024-11-15 12:35:00,244.53,244.94,244.47,244.82,32650.0,241.6585,242.0637,241.5992,241.9451,32650.0
2024-11-15 12:40:00,244.81,245.07,244.69,245.06,40819.0,241.9353,242.1922,241.8167,242.1823,40819.0
2024-11-15 12:45:00,245.06,245.22,245.02,245.15,38905.0,242.1823,242.3404,242.1428,242.2713,38905.0
2024-11-15 12:50:00,245.13,245.48,245.1,245.45,52039.0,242.2515,242.5974,242.2218,242.5677,52039.0
2024-11-15 12:55:00,245.45,245.71,245.36,245.58,43330.0,242.5677,242.8247,242.4788,242.6962,43330.0
2024-11-15 13:00:00,245.58,245.82,245.58,245.71,78011.0,242.6962,242.9334,242.6962,242.8247,78011.0
2024-11-15 13:05:00,245.7,245.78,245.44,245.68,54406.0,242.8148,242.8939,242.5579,242.795,54406.0
2024-11-15 13:10:00,245.66,245.66,245.44,245.52,25035.0,242.7753,242.7753,242.5579,242.6369,25035.0
2024-11-15 13:15:00,245.47,245.64,245.24,245.46,27148.0,242.5875,242.7555,242.3602,242.5776,27148.0
2024-11-15 13:20:00,245.49,245.66,245.22,245.25,32574.0,242.6073,242.7753,242.3404,242.3701,32574.0
2024-11-15 13:25:00,245.25,245.36,245.05,245.14,30904.0,242.3701,242.4788,242.1724,242.2614,30904.0
2024-11-15 13:30:00,245.12,245.24,244.87,244.87,44305.0,242.2416,242.3602,241.9945,241.9945,44305.0
2024-11-15 13:35:00,244.87,245.22,244.86,245.16,36776.0,241.9945,242.3404,241.9847,242.2811,36776.0
2024-11-15 13:40:00,245.14,245.17,244.9,244.95,27029.0,242.2614,242.291,242.0242,242.0736,27029.0
2024-11-15 13:45:00,244.92,245.05,244.49,244.81,68663.0,242.044,242.1724,241.619,241.9353,68663.0
2024-11-15 13:50:00,244.83,244.98,244.74,244.91,31310.0,241.955,242.1033,241.8661,242.0341,31310.0
2024-11-15 13:55:00,244.94,244.99,244.51,244.73,80379.0,242.0637,242.1131,241.6388,241.8562,80379.0
2024-11-15 14:00:00,244.68,244.77,244.4,244.52,38126.0,241.8068,241.8957,241.5301,241.6487,38126.0
2024-11-15 14:05:00,244.51,244.87,244.46,244.84,47536.0,241.6388,241.9945,241.5894,241.9649,47536.0
2024-11-15 14:10:00,244.83,245.07,244.83,245.04,46162.0,241.955,242.1922,241.955,242.1626,46162.0
2024-11-15 14:15:00,245.04,245.19,244.94,245.19,33723.0,242.1626,242.3108,242.0637,242.3108,33723.0
2024-11-15 14:20:00,245.2,245.38,245.2,245.36,45642.0,242.3207,242.4986,242.3207,242.4788,45642.0
2024-11-15 14:25:00,245.37,245.46,245.21,245.28,42005.0,242.4887,242.5776,242.3306,242.3997,42005.0
2024-11-15 14:30:00,245.28,245.31,245.11,245.26,26233.0,242.3997,242.4294,242.2317,242.38,26233.0
2024-11-15 14:35:00,245.28,245.3,245.05,245.06,24811.0,242.3997,242.4195,242.1724,242.1823,24811.0
2024-11-15 14:40:00,245.06,245.48,245.02,245.43,32607.0,242.1823,242.5974,242.1428,242.548,32607.0
2024-11-15 14:45:00,245.4,245.71,245.35,245.54,34257.0,242.5183,242.8247,242.4689,242.6567,34257.0
2024-11-15 14:50:00,245.58,245.67,245.31,245.31,49723.0,242.6962,242.7852,242.4294,242.4294,49723.0
2024-11-15 14:55:00,245.34,245.47,245.29,245.38,24099.0,242.459,242.5875,242.4096,242.4986,24099.0
2024-11-15 15:00:00,245.36,245.49,245.32,245.49,36089.0,242.4788,242.6073,242.4393,242.6073,36089.0
2024-11-15 15:05:00,245.46,245.78,245.46,245.72,57058.0,242.5776,242.8939,242.5776,242.8346,57058.0
2024-11-15 15:10:00,245.73,246.06,245.65,245.98,37939.0,242.8445,243.1706,242.7654,243.0915,37939.0
2024-11-15 15:15:00,245.98,246.37,245.91,246.24,58949.0,243.0915,243.4769,243.0223,243.3485,58949.0
2024-11-15 15:20:00,246.23,246.42,245.8,245.87,54480.0,243.3386,243.5263,242.9136,242.9828,54480.0
2024-11-15 15:25:00,245.87,245.96,245.63,245.67,43667.0,242.9828,243.0717,242.7456,242.7852,43667.0
2024-11-15 15:30:00,245.68,245.84,245.47,245.83,67861.0,242.795,242.9532,242.5875,242.9433,67861.0
2024-11-15 15:35:00,245.83,245.98,245.76,245.94,63981.0,242.9433,243.0915,242.8741,243.052,63981.0
2024-11-15 15:40:00,245.94,245.96,245.62,245.77,99559.0,243.052,243.0717,242.7357,242.884,99559.0
2024-11-15 15:45:00,245.76,245.83,245.36,245.44,84006.0,242.8741,242.9433,242.4788,242.5579,84006.0
2024-11-15 15:50:00,245.46,246.11,245.35,246.11,116145.0,242.5776,243.22,242.4689,243.22,116145.0
2024-11-15 15:55:00,246.09,246.22,245.27,245.39,384499.0,243.2002,243.3287,242.3899,242.5084,384499.0
2024-11-18 09:30:00,247.63,247.93,245.66,246.48,314603.0,244.7221,245.0186,242.7753,243.5856,314603.0
2024-11-18 09:35:00,246.52,246.68,245.5,245.6,73074.0,243.6252,243.7833,242.6172,242.716,73074.0
2024-11-18 09:40:00,245.62,246.07,245.31,245.76,56412.0,242.7357,243.1805,242.4294,242.8741,56412.0
2024-11-18 09:45:00,245.72,246.0,245.54,245.8,69296.0,242.8346,243.1113,242.6567,242.9136,69296.0
2024-11-18 09:50:00,245.75,245.75,244.94,245.34,53892.0,242.8642,242.8642,242.0637,242.459,53892.0
2024-11-18 09:55:00,245.34,245.41,244.7,244.97,65728.0,242.459,242.5282,241.8265,242.0934,65728.0
2024-11-18 10:00:00,244.97,245.09,244.38,244.84,88547.0,242.0934,242.212,241.5103,241.9649,88547.0
2024-11-18 10:05:00,244.84,244.93,244.31,244.84,53751.0,241.9649,242.0538,241.4411,241.9649,53751.0
2024-11-18 10:10:00,244.83,244.84,244.25,244.3,78683.0,241.955,241.9649,241.3818,241.4312,78683.0
2024-11-18 10:15:00,244.29,244.29,243.63,243.68,54535.0,241.4214,241.4214,240.7691,240.8185,54535.0
2024-11-18 10:20:00,243.65,243.71,242.88,243.02,133936.0,240.7889,240.8482,240.0279,240.1663,133936.0
2024-11-18 10:25:00,243.05,243.07,242.68,242.96,81436.0,240.1959,240.2157,239.8303,240.107,81436.0
2024-11-18 10:30:00,242.93,243.25,242.89,243.13,100629.0,240.0773,240.3936,240.0378,240.275,100629.0
2024-11-18 10:35:00,243.15,243.75,242.92,243.72,59828.0,240.2947,240.8877,240.0674,240.8581,59828.0
2024-11-18 10:40:00,243.69,244.01,243.61,243.98,59983.0,240.8284,241.1446,240.7493,241.115,59983.0
2024-11-18 10:45:00,243.96,244.17,243.86,244.1,40011.0,241.0952,241.3028,240.9964,241.2336,40011.0
2024-11-18 10:50:00,244.09,244.35,244.02,244.32,20666.0,241.2237,241.4807,241.1545,241.451,20666.0
2024-11-18 10:55:00,244.32,244.41,244.0,244.06,33860.0,241.451,241.54,241.1348,241.1941,33860.0
2024-11-18 11:00:00,244.06,244.52,244.0,244.22,39719.0,241.1941,241.6487,241.1348,241.3522,39719.0
2024-11-18 11:05:00,244.23,244.26,244.0,244.24,29482.0,241.3621,241.3917,241.1348,241.3719,29482.0
2024-11-18 11:10:00,244.24,244.24,243.46,243.47,67326.0,241.3719,241.3719,240.6011,240.611,67326.0
2024-11-18 11:15:00,243.52,244.24,243.43,244.2,38535.0,240.6604,241.3719,240.5715,241.3324,38535.0
2024-11-18 11:20:00,244.23,244.89,244.17,244.83,50671.0,241.3621,242.0143,241.3028,241.955,50671.0
2024-11-18 11:25:00,244.81,245.23,244.67,244.98,92821.0,241.9353,242.3503,241.7969,242.1033,92821.0
2024-11-18 11:30:00,244.98,245.37,244.96,245.2,47558.0,242.1033,242.4887,242.0835,242.3207,47558.0
2024-11-18 11:35:00,245.22,245.52,245.11,245.48,31992.0,242.3404,242.6369,242.2317,242.5974,31992.0
2024-11-18 11:40:00,245.48,245.73,245.44,245.7,36699.0,242.5974,242.8445,242.5579,242.8148,36699.0
2024-11-18 11:45:00,245.66,245.71,245.46,245.5,72453.0,242.7753,242.8247,242.5776,242.6172,72453.0
2024-11-18 11:50:00,245.48,245.62,245.4,245.58,37078.0,242.5974,242.7357,242.5183,242.6962,37078.0
2024-11-18 11:55:00,245.58,245.59,245.24,245.55,37750.0,242.6962,242.7061,242.3602,242.6666,37750.0
2024-11-18 12:00:00,245.57,245.57,245.37,245.42,24102.0,242.6863,242.6863,242.4887,242.5381,24102.0
2024-11-18 12:05:00,245.49,245.51,245.25,245.31,25959.0,242.6073,242.627,242.3701,242.4294,25959.0
2024-11-18 12:10:00,245.31,245.44,244.95,244.99,44448.0,242.4294,242.5579,242.0736,242.1131,44448.0
2024-11-18 12:15:00,245.0,245.16,244.92,245.03,23812.0,242.123,242.2811,242.044,242.1527,23812.0
2024-11-18 12:20:00,245.04,245.35,245.03,245.22,25147.0,242.1626,242.4689,242.1527,242.3404,25147.0
2024-11-18 12:25:00,245.24,245.39,245.22,245.27,32492.0,242.3602,242.5084,242.3404,242.3899,32492.0
2024-11-18 12:30:00,245.27,245.37,245.22,245.36,57313.0,242.3899,242.4887,242.3404,242.4788,57313.0
2024-11-18 12:35:00,245.38,245.61,245.33,245.61,23975.0,242.4986,242.7259,242.4491,242.7259,23975.0
2024-11-18 12:40:00,245.65,245.88,245.58,245.8,19949.0,242.7654,242.9927,242.6962,242.9136,19949.0
2024-11-18 12:45:00,245.75,245.78,245.56,245.66,29379.0,242.8642,242.8939,242.6764,242.7753,29379.0
2024-11-18 12:50:00,245.67,245.83,245.48,245.53,27959.0,242.7852,242.9433,242.5974,242.6468,27959.0
2024-11-18 12:55:00,245.53,245.74,245.48,245.61,14880.0,242.6468,242.8543,242.5974,242.7259,14880.0
2024-11-18 13:00:00,245.61,245.61,245.17,245.29,34338.0,242.7259,242.7259,242.291,242.4096,34338.0
2024-11-18 13:05:00,245.3,245.44,245.29,245.44,22567.0,242.4195,242.5579,242.4096,242.5579,22567.0
2024-11-18 13:10:00,245.43,245.44,245.2,245.44,21566.0,242.548,242.5579,242.3207,242.5579,21566.0
2024-11-18 13:15:00,245.43,245.48,245.31,245.47,21670.0,242.548,242.5974,242.4294,242.5875,21670.0
2024-11-18 13:20:00,245.46,245.48,245.18,245.31,26802.0,242.5776,242.5974,242.3009,242.4294,26802.0
2024-11-18 13:25:00,245.27,245.31,245.04,245.04,39964.0,242.3899,242.4294,242.1626,242.1626,39964.0
2024-11-18 13:30:00,245.04,245.3,245.04,245.29,23452.0,242.1626,242.4195,242.1626,242.4096,23452.0
2024-11-18 13:35:00,245.31,245.35,245.1,245.1,25770.0,242.4294,242.4689,242.2218,242.2218,25770.0
2024-11-18 13:40:00,245.12,245.16,244.84,244.88,38252.0,242.2416,242.2811,241.9649,242.0044,38252.0
2024-11-18 13:45:00,244.88,245.04,244.75,244.83,38350.0,242.0044,242.1626,241.876,241.955,38350.0
2024-11-18 13:50:00,244.84,244.94,244.45,244.45,33275.0,241.9649,242.0637,241.5795,241.5795,33275.0
2024-11-18 13:55:00,244.42,244.81,244.41,244.72,32274.0,241.5498,241.9353,241.54,241.8463,32274.0
2024-11-18 14:00:00,244.73,244.91,244.65,244.91,17693.0,241.8562,242.0341,241.7771,242.0341,17693.0
2024-11-18 14:05:00,244.89,245.11,244.89,245.08,28398.0,242.0143,242.2317,242.0143,242.2021,28398.0
2024-11-18 14:10:00,245.08,245.22,244.9,245.12,42396.0,242.2021,242.3404,242.0242,242.2416,42396.0
2024-11-18 14:15:00,245.11,245.12,244.84,244.94,41458.0,242.2317,242.2416,241.9649,242.0637,41458.0
2024-11-18 14:20:00,244.94,244.94,244.5,244.51,32235.0,242.0637,242.0637,241.6289,241.6388,32235.0
2024-11-18 14:25:00,244.49,244.82,244.44,244.79,21134.0,241.619,241.9451,241.5696,241.9155,21134.0
2024-11-18 14:30:00,244.75,244.77,244.56,244.61,17714.0,241.876,241.8957,241.6882,241.7376,17714.0
2024-11-18 14:35:00,244.61,244.68,244.43,244.44,28479.0,241.7376,241.8068,241.5597,241.5696,28479.0
2024-11-18 14:40:00,244.42,244.77,244.34,244.61,35436.0,241.5498,241.8957,241.4708,241.7376,35436.0
2024-11-18 14:45:00,244.63,244.7,244.55,244.65,17986.0,241.7574,241.8265,241.6783,241.7771,17986.0
2024-11-18 14:50:00,244.69,244.95,244.67,244.86,22675.0,241.8167,242.0736,241.7969,241.9847,22675.0
2024-11-18 14:55:00,244.87,244.99,244.84,244.97,24886.0,241.9945,242.1131,241.9649,242.0934,24886.0
2024-11-18 15:00:00,244.98,245.06,244.93,245.02,40031.0,242.1033,242.1823,242.0538,242.1428,40031.0
2024-11-18 15:05:00,245.04,245.25,244.99,245.22,28858.0,242.1626,242.3701,242.1131,242.3404,28858.0
2024-11-18 15:10:00,245.23,245.45,245.23,245.33,33687.0,242.3503,242.5677,242.3503,242.4491,33687.0
2024-11-18 15:15:00,245.29,245.36,245.14,245.29,22370.0,242.4096,242.4788,242.2614,242.4096,22370.0
2024-11-18 15:20:00,245.29,245.29,245.14,245.26,35097.0,242.4096,242.4096,242.2614,242.38,35097.0
2024-11-18 15:25:00,245.27,245.36,245.19,245.2,33479.0,242.3899,242.4788,242.3108,242.3207,33479.0
2024-11-18 15:30:00,245.22,245.24,244.97,245.13,33694.0,242.3404,242.3602,242.0934,242.2515,33694.0
2024-11-18 15:35:00,245.11,245.2,244.97,245.04,39754.0,242.2317,242.3207,242.0934,242.1626,39754.0
2024-11-18 15:40:00,245.06,245.22,245.04,245.21,42737.0,242.1823,242.3404,242.1626,242.3306,42737.0
2024-11-18 15:45:00,245.2,245.21,244.85,245.01,65633.0,242.3207,242.3306,241.9748,242.1329,65633.0
2024-11-18 15:50:00,245.02,245.02,244.75,244.94,77156.0,242.1428,242.1428,241.876,242.0637,77156.0
2024-11-18 15:55:00,244.94,245.16,244.79,245.09,351110.0,242.0637,242.2811,241.9155,242.212,351110.0
2024-11-19 09:30:00,242.25,243.34,241.55,242.61,199436.0,239.4053,240.4825,238.7135,239.7611,199436.0
2024-11-19 09:35:00,242.5,243.2,242.17,242.83,61197.0,239.6524,240.3442,239.3263,239.9785,61197.0
2024-11-19 09:40:00,242.89,243.51,242.57,243.22,43755.0,240.0378,240.6505,239.7216,240.3639,43755.0
2024-11-19 09:45:00,243.37,243.74,242.81,243.06,81614.0,240.5122,240.8778,239.9587,240.2058,81614.0
2024-11-19 09:50:00,242.96,243.0,242.33,242.61,59337.0,240.107,240.1465,239.4844,239.7611,59337.0
2024-11-19 09:55:00,242.6,243.25,242.54,243.25,48621.0,239.7512,240.3936,239.6919,240.3936,48621.0
2024-11-19 10:00:00,243.22,243.51,242.65,242.9,48837.0,240.3639,240.6505,239.8006,240.0477,48837.0
2024-11-19 10:05:00,242.96,243.14,242.9,242.98,49973.0,240.107,240.2849,240.0477,240.1267,49973.0
2024-11-19 10:10:00,242.98,243.2,242.85,242.93,41818.0,240.1267,240.3442,239.9983,240.0773,41818.0
2024-11-19 10:15:00,242.89,243.12,242.52,242.93,39875.0,240.0378,240.2651,239.6721,240.0773,39875.0
2024-11-19 10:20:00,242.92,243.04,242.81,242.94,44667.0,240.0674,240.186,239.9587,240.0872,44667.0
2024-11-19 10:25:00,242.93,243.35,242.89,243.32,55952.0,240.0773,240.4924,240.0378,240.4628,55952.0
2024-11-19 10:30:00,243.29,243.98,243.26,243.94,62695.0,240.4331,241.115,240.4035,241.0755,62695.0
2024-11-19 10:35:00,243.93,244.36,243.88,244.35,74657.0,241.0656,241.4905,241.0162,241.4807,74657.0
2024-11-19 10:40:00,244.36,244.61,244.14,244.22,43479.0,241.4905,241.7376,241.2731,241.3522,43479.0
2024-11-19 10:45:00,244.22,244.52,244.04,244.48,46230.0,241.3522,241.6487,241.1743,241.6091,46230.0
2024-11-19 10:50:00,244.48,244.58,244.12,244.12,34846.0,241.6091,241.708,241.2534,241.2534,34846.0
2024-11-19 10:55:00,244.14,244.14,243.78,243.89,26171.0,241.2731,241.2731,240.9173,241.0261,26171.0
2024-11-19 11:00:00,243.86,243.95,243.56,243.74,41701.0,240.9964,241.0854,240.6999,240.8778,41701.0
2024-11-19 11:05:00,243.73,244.13,243.71,244.12,23924.0,240.8679,241.2632,240.8482,241.2534,23924.0
2024-11-19 11:10:00,244.14,244.31,243.97,244.06,46031.0,241.2731,241.4411,241.1051,241.1941,46031.0
2024-11-19 11:15:00,244.04,244.52,244.04,244.49,25149.0,241.1743,241.6487,241.1743,241.619,25149.0
2024-11-19 11:20:00,244.5,244.9,244.41,244.85,28073.0,241.6289,242.0242,241.54,241.9748,28073.0
2024-11-19 11:25:00,244.87,244.98,244.63,244.68,33784.0,241.9945,242.1033,241.7574,241.8068,33784.0
2024-11-19 11:30:00,244.7,245.0,244.55,244.99,89114.0,241.8265,242.123,241.6783,242.1131,89114.0
2024-11-19 11:35:00,244.96,245.11,244.64,244.73,37366.0,242.0835,242.2317,241.7673,241.8562,37366.0
2024-11-19 11:40:00,244.73,244.93,244.54,244.61,30779.0,241.8562,242.0538,241.6684,241.7376,30779.0
2024-11-19 11:45:00,244.6,244.63,244.43,244.49,19613.0,241.7277,241.7574,241.5597,241.619,19613.0
2024-11-19 11:50:00,244.47,244.67,244.34,244.51,16600.0,241.5992,241.7969,241.4708,241.6388,16600.0
2024-11-19 11:55:00,244.51,244.75,244.48,244.69,17765.0,241.6388,241.876,241.6091,241.8167,17765.0
2024-11-19 12:00:00,244.69,244.74,244.48,244.52,15418.0,241.8167,241.8661,241.6091,241.6487,15418.0
2024-11-19 12:05:00,244.53,244.69,244.43,244.56,21657.0,241.6585,241.8167,241.5597,241.6882,21657.0
2024-11-19 12:10:00,244.56,244.59,244.41,244.47,29209.0,241.6882,241.7178,241.54,241.5992,29209.0
2024-11-19 12:15:00,244.45,244.49,244.3,244.43,23873.0,241.5795,241.619,241.4312,241.5597,23873.0
2024-11-19 12:20:00,244.44,244.51,244.03,244.06,23788.0,241.5696,241.6388,241.1644,241.1941,23788.0
2024-11-19 12:25:00,244.09,244.34,244.08,244.31,17397.0,241.2237,241.4708,241.2138,241.4411,17397.0
2024-11-19 12:30:00,244.29,244.74,244.25,244.74,15780.0,241.4214,241.8661,241.3818,241.8661,15780.0
2024-11-19 12:35:00,244.67,244.87,244.53,244.79,26494.0,241.7969,241.9945,241.6585,241.9155,26494.0
2024-11-19 12:40:00,244.82,244.89,244.68,244.73,22441.0,241.9451,242.0143,241.8068,241.8562,22441.0
2024-11-19 12:45:00,244.73,244.8,244.61,244.63,15402.0,241.8562,241.9254,241.7376,241.7574,15402.0
2024-11-19 12:50:00,244.64,244.91,244.53,244.86,20097.0,241.7673,242.0341,241.6585,241.9847,20097.0
2024-11-19 12:55:00,244.86,245.16,244.85,244.95,33803.0,241.9847,242.2811,241.9748,242.0736,33803.0
2024-11-19 13:00:00,244.93,244.96,244.53,244.55,24156.0,242.0538,242.0835,241.6585,241.6783,24156.0
2024-11-19 13:05:00,244.55,244.79,244.55,244.76,19882.0,241.6783,241.9155,241.6783,241.8858,19882.0
2024-11-19 13:10:00,244.77,244.95,244.77,244.92,19879.0,241.8957,242.0736,241.8957,242.044,19879.0
2024-11-19 13:15:00,244.93,244.97,244.8,244.83,26641.0,242.0538,242.0934,241.9254,241.955,26641.0
2024-11-19 13:20:00,244.83,244.88,244.61,244.63,33442.0,241.955,242.0044,241.7376,241.7574,33442.0
2024-11-19 13:25:00,244.62,244.69,244.52,244.57,27413.0,241.7475,241.8167,241.6487,241.6981,27413.0
2024-11-19 13:30:00,244.58,244.59,244.36,244.53,47270.0,241.708,241.7178,241.4905,241.6585,47270.0
2024-11-19 13:35:00,244.53,244.67,244.4,244.62,28632.0,241.6585,241.7969,241.5301,241.7475,28632.0
2024-11-19 13:40:00,244.6,244.71,244.58,244.71,23220.0,241.7277,241.8364,241.708,241.8364,23220.0
2024-11-19 13:45:00,244.72,244.81,244.66,244.66,26225.0,241.8463,241.9353,241.787,241.787,26225.0
2024-11-19 13:50:00,244.67,244.72,244.53,244.54,34650.0,241.7969,241.8463,241.6585,241.6684,34650.0
2024-11-19 13:55:00,244.47,244.48,244.15,244.3,44345.0,241.5992,241.6091,241.283,241.4312,44345.0
2024-11-19 14:00:00,244.31,244.34,244.08,244.15,30779.0,241.4411,241.4708,241.2138,241.283,30779.0
2024-11-19 14:05:00,244.17,244.17,243.9,244.03,46505.0,241.3028,241.3028,241.0359,241.1644,46505.0
2024-11-19 14:10:00,244.04,244.07,243.88,244.02,19623.0,241.1743,241.2039,241.0162,241.1545,19623.0
2024-11-19 14:15:00,244.02,244.05,243.75,243.76,22514.0,241.1545,241.1842,240.8877,240.8976,22514.0
2024-11-19 14:20:00,243.79,243.9,243.71,243.81,31326.0,240.9272,241.0359,240.8482,240.947,31326.0
2024-11-19 14:25:00,243.8,243.81,243.7,243.71,16495.0,240.9371,240.947,240.8383,240.8482,16495.0
2024-11-19 14:30:00,243.7,243.83,243.49,243.54,32061.0,240.8383,240.9668,240.6308,240.6802,32061.0
2024-11-19 14:35:00,243.54,243.54,243.21,243.53,44321.0,240.6802,240.6802,240.354,240.6703,44321.0
2024-11-19 14:40:00,243.53,243.53,243.27,243.39,23618.0,240.6703,240.6703,240.4133,240.5319,23618.0
2024-11-19 14:45:00,243.38,243.4,243.1,243.2,24880.0,240.522,240.5418,240.2453,240.3442,24880.0
2024-11-19 14:50:00,243.21,243.42,243.2,243.27,21886.0,240.354,240.5616,240.3442,240.4133,21886.0
2024-11-19 14:55:00,243.25,243.42,243.09,243.29,63377.0,240.3936,240.5616,240.2355,240.4331,63377.0
2024-11-19 15:00:00,243.26,243.43,243.21,243.21,27441.0,240.4035,240.5715,240.354,240.354,27441.0
2024-11-19 15:05:00,243.23,243.28,243.12,243.16,27816.0,240.3738,240.4232,240.2651,240.3046,27816.0
2024-11-19 15:10:00,243.16,243.32,243.11,243.25,33813.0,240.3046,240.4628,240.2552,240.3936,33813.0
2024-11-19 15:15:00,243.27,243.58,243.26,243.55,42737.0,240.4133,240.7197,240.4035,240.69,42737.0
2024-11-19 15:20:00,243.57,243.57,243.29,243.36,39580.0,240.7098,240.7098,240.4331,240.5023,39580.0
2024-11-19 15:25:00,243.4,243.44,243.31,243.36,35906.0,240.5418,240.5813,240.4529,240.5023,35906.0
2024-11-19 15:30:00,243.38,243.4,242.94,243.02,91644.0,240.522,240.5418,240.0872,240.1663,91644.0
2024-11-19 15:35:00,243.02,243.09,242.86,242.86,76834.0,240.1663,240.2355,240.0082,240.0082,76834.0
2024-11-19 15:40:00,242.9,243.03,242.67,242.9,85564.0,240.0477,240.1762,239.8204,240.0477,85564.0
2024-11-19 15:45:00,242.9,242.92,242.75,242.79,71768.0,240.0477,240.0674,239.8994,239.939,71768.0
2024-11-19 15:50:00,242.81,243.0,242.69,242.71,112245.0,239.9587,240.1465,239.8401,239.8599,112245.0
2024-11-19 15:55:00,242.71,243.15,242.59,243.05,297614.0,239.8599,240.2947,239.7413,240.1959,297614.0
2024-11-20 09:30:00,244.4,244.61,242.15,242.41,342339.0,241.5301,241.7376,239.3065,239.5634,342339.0
2024-11-20 09:35:00,242.4,242.5,240.69,240.77,86448.0,239.5536,239.6524,237.8636,237.9427,86448.0
2024-11-20 09:40:00,240.72,241.16,240.65,240.81,62838.0,237.8933,238.3281,237.8241,237.9822,62838.0
2024-11-20 09:45:00,240.82,241.22,240.53,241.03,56356.0,237.9921,238.3874,237.7055,238.1996,56356.0
2024-11-20 09:50:00,241.03,241.5,240.7,240.92,40365.0,238.1996,238.6641,237.8735,238.0909,40365.0
2024-11-20 09:55:00,240.79,241.09,240.53,240.77,43719.0,237.9625,238.2589,237.7055,237.9427,43719.0
2024-11-20 10:00:00,240.73,240.81,239.69,240.11,136089.0,237.9032,237.9822,236.8754,237.2904,136089.0
2024-11-20 10:05:00,240.09,240.18,239.31,239.42,76465.0,237.2707,237.3596,236.4998,236.6085,76465.0
2024-11-20 10:10:00,239.42,239.57,238.93,239.08,73505.0,236.6085,236.7568,236.1243,236.2725,73505.0
2024-11-20 10:15:00,239.04,239.4,238.64,239.38,57955.0,236.233,236.5888,235.8377,236.569,57955.0
2024-11-20 10:20:00,239.37,239.62,239.01,239.55,39732.0,236.5591,236.8062,236.2034,236.737,39732.0
2024-11-20 10:25:00,239.51,239.7,239.23,239.51,59692.0,236.6975,236.8853,236.4208,236.6975,59692.0
2024-11-20 10:30:00,239.55,239.93,239.35,239.74,37277.0,236.737,237.1126,236.5394,236.9248,37277.0
2024-11-20 10:35:00,239.74,240.14,239.49,240.06,28707.0,236.9248,237.3201,236.6777,237.241,28707.0
2024-11-20 10:40:00,240.13,240.4,239.95,240.34,38341.0,237.3102,237.577,237.1323,237.5177,38341.0
2024-11-20 10:45:00,240.34,240.5,240.2,240.39,20029.0,237.5177,237.6759,237.3794,237.5672,20029.0
2024-11-20 10:50:00,240.34,240.34,239.95,240.28,21976.0,237.5177,237.5177,237.1323,237.4584,21976.0
2024-11-20 10:55:00,240.28,240.47,240.23,240.3,44295.0,237.4584,237.6462,237.409,237.4782,44295.0
2024-11-20 11:00:00,240.34,240.87,240.32,240.5,41861.0,237.5177,238.0415,237.498,237.6759,41861.0
2024-11-20 11:05:00,240.52,240.57,240.1,240.41,34679.0,237.6956,237.745,237.2806,237.5869,34679.0
2024-11-20 11:10:00,240.39,240.53,240.04,240.51,45084.0,237.5672,237.7055,237.2213,237.6857,45084.0
2024-11-20 11:15:00,240.51,240.74,240.42,240.63,23580.0,237.6857,237.913,237.5968,237.8043,23580.0
2024-11-20 11:20:00,240.69,240.82,240.56,240.6,27302.0,237.8636,237.9921,237.7352,237.7747,27302.0
2024-11-20 11:25:00,240.63,240.79,240.14,240.18,25860.0,237.8043,237.9625,237.3201,237.3596,25860.0
2024-11-20 11:30:00,240.2,240.21,239.97,239.98,25891.0,237.3794,237.3893,237.1521,237.162,25891.0
2024-11-20 11:35:00,240.01,240.24,239.82,240.14,24282.0,237.1916,237.4189,237.0039,237.3201,24282.0
2024-11-20 11:40:00,240.1,240.14,239.62,239.98,49957.0,237.2806,237.3201,236.8062,237.162,49957.0
2024-11-20 11:45:00,239.99,240.02,239.73,239.96,43791.0,237.1719,237.2015,236.9149,237.1422,43791.0
2024-11-20 11:50:00,239.96,240.21,239.87,240.21,36427.0,237.1422,237.3893,237.0533,237.3893,36427.0
2024-11-20 11:55:00,240.24,240.58,240.17,240.28,35426.0,237.4189,237.7549,237.3497,237.4584,35426.0
2024-11-20 12:00:00,240.27,240.27,239.57,239.89,26829.0,237.4486,237.4486,236.7568,237.073,26829.0
2024-11-20 12:05:00,239.91,239.93,239.68,239.87,13736.0,237.0928,237.1126,236.8655,237.0533,13736.0
2024-11-20 12:10:00,239.87,239.93,239.59,239.72,31250.0,237.0533,237.1126,236.7766,236.905,31250.0
2024-11-20 12:15:00,239.77,239.92,239.31,239.33,24878.0,236.9544,237.1027,236.4998,236.5196,24878.0
2024-11-20 12:20:00,239.29,239.34,239.0,239.16,28323.0,236.4801,236.5295,236.1935,236.3516,28323.0
2024-11-20 12:25:00,239.18,239.38,239.13,239.31,23814.0,236.3714,236.569,236.322,236.4998,23814.0
2024-11-20 12:30:00,239.31,239.31,239.02,239.08,45971.0,236.4998,236.4998,236.2132,236.2725,45971.0
2024-11-20 12:35:00,239.05,239.48,239.04,239.3,39305.0,236.2429,236.6678,236.233,236.49,39305.0
2024-11-20 12:40:00,239.34,239.53,239.31,239.49,22925.0,236.5295,236.7173,236.4998,236.6777,22925.0
2024-11-20 12:45:00,239.44,239.85,239.39,239.84,40249.0,236.6283,237.0335,236.5789,237.0236,40249.0
2024-11-20 12:50:00,239.86,240.04,239.72,239.72,17801.0,237.0434,237.2213,236.905,236.905,17801.0
2024-11-20 12:55:00,239.71,239.83,239.64,239.8,28086.0,236.8951,237.0137,236.826,236.9841,28086.0
2024-11-20 13:00:00,239.8,240.06,239.68,239.83,20531.0,236.9841,237.241,236.8655,237.0137,20531.0
2024-11-20 13:05:00,239.87,239.87,239.69,239.75,25191.0,237.0533,237.0533,236.8754,236.9347,25191.0
2024-11-20 13:10:00,239.76,239.88,239.71,239.82,20319.0,236.9446,237.0631,236.8951,237.0039,20319.0
2024-11-20 13:15:00,239.83,239.88,239.54,239.55,25490.0,237.0137,237.0631,236.7271,236.737,25490.0
2024-11-20 13:20:00,239.58,239.84,239.4,239.79,26184.0,236.7667,237.0236,236.5888,236.9742,26184.0
2024-11-20 13:25:00,239.79,239.94,239.71,239.82,15669.0,236.9742,237.1224,236.8951,237.0039,15669.0
2024-11-20 13:30:00,239.83,239.96,239.72,239.74,21162.0,237.0137,237.1422,236.905,236.9248,21162.0
2024-11-20 13:35:00,239.71,239.77,239.26,239.38,25107.0,236.8951,236.9544,236.4504,236.569,25107.0
2024-11-20 13:40:00,239.36,239.44,239.17,239.23,18694.0,236.5493,236.6283,236.3615,236.4208,18694.0
2024-11-20 13:45:00,239.21,239.26,239.06,239.23,25685.0,236.401,236.4504,236.2528,236.4208,25685.0
2024-11-20 13:50:00,239.21,239.29,239.03,239.24,36310.0,236.401,236.4801,236.2231,236.4307,36310.0
2024-11-20 13:55:00,239.26,239.39,239.22,239.39,34149.0,236.4504,236.5789,236.4109,236.5789,34149.0
2024-11-20 14:00:00,239.35,239.36,239.02,239.05,26664.0,236.5394,236.5493,236.2132,236.2429,26664.0
2024-11-20 14:05:00,239.06,239.3,238.99,239.25,31033.0,236.2528,236.49,236.1836,236.4405,31033.0
2024-11-20 14:10:00,239.22,239.45,239.16,239.28,15277.0,236.4109,236.6382,236.3516,236.4702,15277.0
2024-11-20 14:15:00,239.26,239.72,239.26,239.64,20510.0,236.4504,236.905,236.4504,236.826,20510.0
2024-11-20 14:20:00,239.65,239.79,239.64,239.78,16983.0,236.8358,236.9742,236.826,236.9643,16983.0
2024-11-20 14:25:00,239.78,240.01,239.77,239.77,25738.0,236.9643,237.1916,236.9544,236.9544,25738.0
2024-11-20 14:30:00,239.8,240.0,239.77,239.9,32131.0,236.9841,237.1817,236.9544,237.0829,32131.0
2024-11-20 14:35:00,239.88,240.09,239.85,240.05,24355.0,237.0631,237.2707,237.0335,237.2311,24355.0
2024-11-20 14:40:00,240.05,240.26,240.04,240.24,17826.0,237.2311,237.4387,237.2213,237.4189,17826.0
2024-11-20 14:45:00,240.28,240.39,240.16,240.17,28020.0,237.4584,237.5672,237.3399,237.3497,28020.0
2024-11-20 14:50:00,240.19,240.42,240.14,240.33,22294.0,237.3695,237.5968,237.3201,237.5079,22294.0
2024-11-20 14:55:00,240.34,240.38,240.23,240.24,23457.0,237.5177,237.5573,237.409,237.4189,23457.0
2024-11-20 15:00:00,240.22,240.29,240.08,240.25,15897.0,237.3992,237.4683,237.2608,237.4288,15897.0
2024-11-20 15:05:00,240.26,240.49,240.2,240.47,32064.0,237.4387,237.666,237.3794,237.6462,32064.0
2024-11-20 15:10:00,240.45,240.62,240.39,240.52,23406.0,237.6265,237.7945,237.5672,237.6956,23406.0
2024-11-20 15:15:00,240.5,240.72,240.47,240.69,26262.0,237.6759,237.8933,237.6462,237.8636,26262.0
2024-11-20 15:20:00,240.69,240.74,240.4,240.45,32885.0,237.8636,237.913,237.577,237.6265,32885.0
2024-11-20 15:25:00,240.47,240.63,240.43,240.55,26352.0,237.6462,237.8043,237.6067,237.7253,26352.0
2024-11-20 15:30:00,240.57,241.08,240.56,241.06,41140.0,237.745,238.2491,237.7352,238.2293,41140.0
2024-11-20 15:35:00,241.07,241.23,240.87,241.21,35373.0,238.2392,238.3973,238.0415,238.3775,35373.0
2024-11-20 15:40:00,241.22,241.32,240.7,240.82,54986.0,238.3874,238.4862,237.8735,237.9921,54986.0
2024-11-20 15:45:00,240.83,240.97,240.66,240.95,46134.0,238.002,238.1403,237.834,238.1206,46134.0
2024-11-20 15:50:00,240.98,241.07,240.34,240.65,97148.0,238.1502,238.2392,237.5177,237.8241,97148.0
2024-11-20 15:55:00,240.65,240.93,240.51,240.75,296276.0,237.8241,238.1008,237.6857,237.9229,296276.0
2024-11-21 09:30:00,243.23,243.8,242.5,243.16,256907.0,240.3738,240.9371,239.6524,240.3046,256907.0
2024-11-21 09:35:00,243.15,243.64,242.85,243.16,78209.0,240.2947,240.779,239.9983,240.3046,78209.0
2024-11-21 09:40:00,243.19,243.33,242.77,243.16,72672.0,240.3343,240.4726,239.9192,240.3046,72672.0
2024-11-21 09:45:00,243.15,243.4,242.73,243.26,67143.0,240.2947,240.5418,239.8797,240.4035,67143.0
2024-11-21 09:50:00,243.27,243.73,243.01,243.46,55384.0,240.4133,240.8679,240.1564,240.6011,55384.0
2024-11-21 09:55:00,243.46,243.56,242.88,243.14,47711.0,240.6011,240.6999,240.0279,240.2849,47711.0
2024-11-21 10:00:00,243.18,243.22,242.81,243.06,88478.0,240.3244,240.3639,239.9587,240.2058,88478.0
2024-11-21 10:05:00,242.95,243.41,242.95,243.19,35466.0,240.0971,240.5517,240.0971,240.3343,35466.0
2024-11-21 10:10:00,243.17,243.63,243.16,243.63,55324.0,240.3145,240.7691,240.3046,240.7691,55324.0
2024-11-21 10:15:00,243.67,243.78,243.31,243.42,41057.0,240.8086,240.9173,240.4529,240.5616,41057.0
2024-11-21 10:20:00,243.43,243.85,243.24,243.32,59436.0,240.5715,240.9865,240.3837,240.4628,59436.0
2024-11-21 10:25:00,243.29,243.33,242.43,242.59,59956.0,240.4331,240.4726,239.5832,239.7413,59956.0
2024-11-21 10:30:00,242.52,242.78,242.1,242.42,52523.0,239.6721,239.9291,239.2571,239.5733,52523.0
2024-11-21 10:35:00,242.43,242.98,242.39,242.82,62600.0,239.5832,240.1267,239.5437,239.9686,62600.0
2024-11-21 10:40:00,242.87,243.29,242.66,242.98,35383.0,240.018,240.4331,239.8105,240.1267,35383.0
2024-11-21 10:45:00,243.03,243.75,242.85,243.61,43027.0,240.1762,240.8877,239.9983,240.7493,43027.0
2024-11-21 10:50:00,243.62,243.8,243.29,243.69,35183.0,240.7592,240.9371,240.4331,240.8284,35183.0
2024-11-21 10:55:00,243.74,244.26,243.68,243.97,41290.0,240.8778,241.3917,240.8185,241.1051,41290.0
2024-11-21 11:00:00,243.96,244.16,243.74,244.16,43034.0,241.0952,241.2929,240.8778,241.2929,43034.0
2024-11-21 11:05:00,244.14,244.22,243.65,243.69,22473.0,241.2731,241.3522,240.7889,240.8284,22473.0
2024-11-21 11:10:00,243.7,243.85,243.47,243.71,31292.0,240.8383,240.9865,240.611,240.8482,31292.0
2024-11-21 11:15:00,243.73,243.93,243.47,243.47,46508.0,240.8679,241.0656,240.611,240.611,46508.0
2024-11-21 11:20:00,243.51,243.77,243.33,243.67,44778.0,240.6505,240.9075,240.4726,240.8086,44778.0
2024-11-21 11:25:00,243.74,243.87,243.54,243.57,53375.0,240.8778,241.0063,240.6802,240.7098,53375.0
2024-11-21 11:30:00,243.62,244.0,243.5,243.86,23233.0,240.7592,241.1348,240.6406,240.9964,23233.0
2024-11-21 11:35:00,243.91,243.91,243.56,243.78,38501.0,241.0458,241.0458,240.6999,240.9173,38501.0
2024-11-21 11:40:00,243.78,244.0,243.76,244.0,33833.0,240.9173,241.1348,240.8976,241.1348,33833.0
2024-11-21 11:45:00,243.93,243.93,243.25,243.36,29162.0,241.0656,241.0656,240.3936,240.5023,29162.0
2024-11-21 11:50:00,243.36,243.57,243.2,243.47,51205.0,240.5023,240.7098,240.3442,240.611,51205.0
2024-11-21 11:55:00,243.46,243.86,243.39,243.86,41002.0,240.6011,240.9964,240.5319,240.9964,41002.0
2024-11-21 12:00:00,243.81,243.86,243.43,243.43,44880.0,240.947,240.9964,240.5715,240.5715,44880.0
2024-11-21 12:05:00,243.46,243.58,243.25,243.29,28422.0,240.6011,240.7197,240.3936,240.4331,28422.0
2024-11-21 12:10:00,243.31,243.4,243.17,243.29,46385.0,240.4529,240.5418,240.3145,240.4331,46385.0
2024-11-21 12:15:00,243.31,243.72,243.31,243.58,74855.0,240.4529,240.8581,240.4529,240.7197,74855.0
2024-11-21 12:20:00,243.58,243.67,243.28,243.35,134988.0,240.7197,240.8086,240.4232,240.4924,134988.0
2024-11-21 12:25:00,243.35,243.92,243.3,243.83,29141.0,240.4924,241.0557,240.443,240.9668,29141.0
2024-11-21 12:30:00,243.85,243.91,243.61,243.65,22546.0,240.9865,241.0458,240.7493,240.7889,22546.0
2024-11-21 12:35:00,243.62,243.88,243.6,243.81,14090.0,240.7592,241.0162,240.7395,240.947,14090.0
2024-11-21 12:40:00,243.8,244.11,243.71,244.05,29673.0,240.9371,241.2435,240.8482,241.1842,29673.0
2024-11-21 12:45:00,244.05,244.22,243.94,244.1,35335.0,241.1842,241.3522,241.0755,241.2336,35335.0
2024-11-21 12:50:00,244.12,244.37,244.06,244.26,45667.0,241.2534,241.5004,241.1941,241.3917,45667.0
2024-11-21 12:55:00,244.24,244.35,244.11,244.3,18670.0,241.3719,241.4807,241.2435,241.4312,18670.0
2024-11-21 13:00:00,244.34,244.61,244.32,244.57,61637.0,241.4708,241.7376,241.451,241.6981,61637.0
2024-11-21 13:05:00,244.59,245.12,244.57,245.0,59888.0,241.7178,242.2416,241.6981,242.123,59888.0
2024-11-21 13:10:00,245.01,245.16,244.78,244.85,44368.0,242.1329,242.2811,241.9056,241.9748,44368.0
2024-11-21 13:15:00,244.85,244.96,244.6,244.8,44822.0,241.9748,242.0835,241.7277,241.9254,44822.0
2024-11-21 13:20:00,244.77,244.82,244.31,244.31,18498.0,241.8957,241.9451,241.4411,241.4411,18498.0
2024-11-21 13:25:00,244.31,244.66,244.31,244.64,55312.0,241.4411,241.787,241.4411,241.7673,55312.0
2024-11-21 13:30:00,244.64,245.01,244.63,244.96,99483.0,241.7673,242.1329,241.7574,242.0835,99483.0
2024-11-21 13:35:00,244.96,245.02,244.79,244.83,29076.0,242.0835,242.1428,241.9155,241.955,29076.0
2024-11-21 13:40:00,244.83,244.89,244.69,244.72,24113.0,241.955,242.0143,241.8167,241.8463,24113.0
2024-11-21 13:45:00,244.72,244.79,244.68,244.69,20144.0,241.8463,241.9155,241.8068,241.8167,20144.0
2024-11-21 13:50:00,244.71,244.75,244.47,244.73,24911.0,241.8364,241.876,241.5992,241.8562,24911.0
2024-11-21 13:55:00,244.76,244.76,244.55,244.62,15408.0,241.8858,241.8858,241.6783,241.7475,15408.0
2024-11-21 14:00:00,244.59,244.8,244.55,244.79,17733.0,241.7178,241.9254,241.6783,241.9155,17733.0
2024-11-21 14:05:00,244.76,245.07,244.68,245.07,20379.0,241.8858,242.1922,241.8068,242.1922,20379.0
2024-11-21 14:10:00,245.04,245.2,244.98,245.16,22108.0,242.1626,242.3207,242.1033,242.2811,22108.0
2024-11-21 14:15:00,245.16,245.22,244.99,245.0,19939.0,242.2811,242.3404,242.1131,242.123,19939.0
2024-11-21 14:20:00,245.03,245.18,245.0,245.1,26660.0,242.1527,242.3009,242.123,242.2218,26660.0
2024-11-21 14:25:00,245.1,245.2,245.0,245.19,22344.0,242.2218,242.3207,242.123,242.3108,22344.0
2024-11-21 14:30:00,245.2,245.27,244.98,244.98,55674.0,242.3207,242.3899,242.1033,242.1033,55674.0
2024-11-21 14:35:00,245.01,245.15,244.85,245.05,25940.0,242.1329,242.2713,241.9748,242.1724,25940.0
2024-11-21 14:40:00,245.08,245.23,244.97,244.99,22581.0,242.2021,242.3503,242.0934,242.1131,22581.0
2024-11-21 14:45:00,244.96,245.19,244.96,245.08,22320.0,242.0835,242.3108,242.0835,242.2021,22320.0
2024-11-21 14:50:00,245.08,245.16,245.0,245.16,18758.0,242.2021,242.2811,242.123,242.2811,18758.0
2024-11-21 14:55:00,245.15,245.23,245.02,245.22,21482.0,242.2713,242.3503,242.1428,242.3404,21482.0
2024-11-21 15:00:00,245.2,245.44,245.18,245.39,39670.0,242.3207,242.5579,242.3009,242.5084,39670.0
2024-11-21 15:05:00,245.4,245.49,245.29,245.4,27353.0,242.5183,242.6073,242.4096,242.5183,27353.0
2024-11-21 15:10:00,245.37,245.38,244.98,245.04,30503.0,242.4887,242.4986,242.1033,242.1626,30503.0
2024-11-21 15:15:00,245.05,245.15,244.93,245.05,51022.0,242.1724,242.2713,242.0538,242.1724,51022.0
2024-11-21 15:20:00,245.07,245.12,244.97,245.07,37174.0,242.1922,242.2416,242.0934,242.1922,37174.0
2024-11-21 15:25:00,245.07,245.3,245.0,245.27,27315.0,242.1922,242.4195,242.123,242.3899,27315.0
2024-11-21 15:30:00,245.31,245.37,245.0,245.04,23166.0,242.4294,242.4887,242.123,242.1626,23166.0
2024-11-21 15:35:00,245.02,245.17,244.85,245.14,55582.0,242.1428,242.291,241.9748,242.2614,55582.0
2024-11-21 15:40:00,245.13,245.17,244.89,245.06,54957.0,242.2515,242.291,242.0143,242.1823,54957.0
2024-11-21 15:45:00,244.99,245.08,244.9,245.06,61788.0,242.1131,242.2021,242.0242,242.1823,61788.0
2024-11-21 15:50:00,245.03,245.22,244.83,245.22,175627.0,242.1527,242.3404,241.955,242.3404,175627.0
2024-11-21 15:55:00,245.17,245.19,244.56,244.94,637415.0,242.291,242.3108,241.6882,242.0637,637415.0
2024-11-22 09:30:00,243.61,244.99,243.03,244.59,161703.0,240.7493,242.1131,240.1762,241.7178,161703.0
2024-11-22 09:35:00,244.6,244.95,243.77,244.92,78528.0,241.7277,242.0736,240.9075,242.044,78528.0
2024-11-22 09:40:00,244.92,246.59,244.92,246.42,88729.0,242.044,243.6944,242.044,243.5263,88729.0
2024-11-22 09:45:00,246.6,247.47,246.17,247.43,71900.0,243.7042,244.564,243.2793,244.5245,71900.0
2024-11-22 09:50:00,247.32,247.66,247.0,247.56,102402.0,244.4158,244.7518,244.0995,244.653,102402.0
2024-11-22 09:55:00,247.52,247.82,247.08,247.38,102268.0,244.6134,244.9099,244.1786,244.4751,102268.0
2024-11-22 10:00:00,247.33,247.46,246.88,247.36,76687.0,244.4257,244.5541,243.9809,244.4553,76687.0
2024-11-22 10:05:00,247.29,247.37,246.9,246.98,78451.0,244.3861,244.4652,244.0007,244.0798,78451.0
2024-11-22 10:10:00,246.94,247.34,246.62,247.25,76983.0,244.0402,244.4355,243.724,244.3466,76983.0
2024-11-22 10:15:00,247.3,247.6,247.08,247.29,55246.0,244.396,244.6925,244.1786,244.3861,55246.0
2024-11-22 10:20:00,247.25,247.49,246.97,247.15,42571.0,244.3466,244.5838,244.0699,244.2478,42571.0
2024-11-22 10:25:00,247.03,247.21,246.7,247.12,42418.0,244.1292,244.3071,243.8031,244.2181,42418.0
2024-11-22 10:30:00,247.08,247.6,247.05,247.15,40109.0,244.1786,244.6925,244.149,244.2478,40109.0
2024-11-22 10:35:00,247.2,247.46,247.05,247.45,39478.0,244.2972,244.5541,244.149,244.5443,39478.0
2024-11-22 10:40:00,247.33,247.77,247.15,247.77,54011.0,244.4257,244.8605,244.2478,244.8605,54011.0
2024-11-22 10:45:00,247.74,248.05,247.67,248.03,50910.0,244.8308,245.1372,244.7617,245.1174,50910.0
2024-11-22 10:50:00,248.0,248.24,247.96,248.05,47083.0,245.0878,245.325,245.0483,245.1372,47083.0
2024-11-22 10:55:00,248.0,248.19,247.89,248.17,70983.0,245.0878,245.2756,244.9791,245.2558,70983.0
2024-11-22 11:00:00,248.2,248.41,248.0,248.39,43025.0,245.2854,245.493,245.0878,245.4732,43025.0
2024-11-22 11:05:00,248.4,248.52,248.12,248.13,28157.0,245.4831,245.6017,245.2064,245.2163,28157.0
2024-11-22 11:10:00,248.11,248.28,247.94,248.0,26883.0,245.1965,245.3645,245.0285,245.0878,26883.0
2024-11-22 11:15:00,248.03,248.21,247.83,247.89,24389.0,245.1174,245.2953,244.9198,244.9791,24389.0
2024-11-22 11:20:00,247.87,248.4,247.86,248.23,27904.0,244.9593,245.4831,244.9494,245.3151,27904.0
2024-11-22 11:25:00,248.2,248.27,247.88,247.93,31215.0,245.2854,245.3546,244.9692,245.0186,31215.0
2024-11-22 11:30:00,247.89,248.04,247.67,247.9,34244.0,244.9791,245.1273,244.7617,244.989,34244.0
2024-11-22 11:35:00,247.9,248.0,247.63,247.95,24041.0,244.989,245.0878,244.7221,245.0384,24041.0
2024-11-22 11:40:00,247.88,248.0,247.82,247.95,29923.0,244.9692,245.0878,244.9099,245.0384,29923.0
2024-11-22 11:45:00,247.89,248.15,247.77,248.06,29662.0,244.9791,245.236,244.8605,245.1471,29662.0
2024-11-22 11:50:00,248.08,248.15,247.8,247.88,19696.0,245.1669,245.236,244.8901,244.9692,19696.0
2024-11-22 11:55:00,247.88,248.24,247.86,248.24,25043.0,244.9692,245.325,244.9494,245.325,25043.0
2024-11-22 12:00:00,248.21,248.37,247.92,248.37,21170.0,245.2953,245.4534,245.0087,245.4534,21170.0
2024-11-22 12:05:00,248.35,248.49,248.26,248.29,28337.0,245.4337,245.572,245.3447,245.3744,28337.0
2024-11-22 12:10:00,248.32,248.48,248.32,248.46,17591.0,245.404,245.5622,245.404,245.5424,17591.0
2024-11-22 12:15:00,248.44,248.45,248.18,248.21,18859.0,245.5226,245.5325,245.2657,245.2953,18859.0
2024-11-22 12:20:00,248.18,248.47,248.17,248.31,22008.0,245.2657,245.5523,245.2558,245.3942,22008.0
2024-11-22 12:25:00,248.29,248.47,248.29,248.37,19669.0,245.3744,245.5523,245.3744,245.4534,19669.0
2024-11-22 12:30:00,248.33,248.35,248.09,248.15,42230.0,245.4139,245.4337,245.1767,245.236,42230.0
2024-11-22 12:35:00,248.18,248.18,247.85,247.87,20277.0,245.2657,245.2657,244.9396,244.9593,20277.0
2024-11-22 12:40:00,247.89,248.13,247.81,248.09,20151.0,244.9791,245.2163,244.9,245.1767,20151.0
2024-11-22 12:45:00,248.09,248.24,248.06,248.11,18725.0,245.1767,245.325,245.1471,245.1965,18725.0
2024-11-22 12:50:00,248.15,248.29,248.12,248.29,15056.0,245.236,245.3744,245.2064,245.3744,15056.0
2024-11-22 12:55:00,248.29,248.36,248.2,248.31,17338.0,245.3744,245.4436,245.2854,245.3942,17338.0
2024-11-22 13:00:00,248.31,248.4,248.25,248.32,16330.0,245.3942,245.4831,245.3349,245.404,16330.0
2024-11-22 13:05:00,248.34,248.38,248.27,248.3,19018.0,245.4238,245.4633,245.3546,245.3843,19018.0
2024-11-22 13:10:00,248.3,248.59,248.29,248.55,26208.0,245.3843,245.6709,245.3744,245.6313,26208.0
2024-11-22 13:15:00,248.55,248.65,248.46,248.49,22965.0,245.6313,245.7302,245.5424,245.572,22965.0
2024-11-22 13:20:00,248.48,248.71,248.4,248.7,12284.0,245.5622,245.7895,245.4831,245.7796,12284.0
2024-11-22 13:25:00,248.7,248.7,248.51,248.54,13438.0,245.7796,245.7796,245.5918,245.6215,13438.0
2024-11-22 13:30:00,248.5,248.69,248.5,248.62,18444.0,245.5819,245.7697,245.5819,245.7005,18444.0
2024-11-22 13:35:00,248.58,248.58,248.35,248.47,18366.0,245.661,245.661,245.4337,245.5523,18366.0
2024-11-22 13:40:00,248.43,248.44,248.24,248.31,19911.0,245.5127,245.5226,245.325,245.3942,19911.0
2024-11-22 13:45:00,248.28,248.53,248.2,248.29,27737.0,245.3645,245.6116,245.2854,245.3744,27737.0
2024-11-22 13:50:00,248.25,248.5,248.22,248.46,28216.0,245.3349,245.5819,245.3052,245.5424,28216.0
2024-11-22 13:55:00,248.46,248.54,248.34,248.37,17233.0,245.5424,245.6215,245.4238,245.4534,17233.0
2024-11-22 14:00:00,248.34,248.4,248.31,248.36,19302.0,245.4238,245.4831,245.3942,245.4436,19302.0
2024-11-22 14:05:00,248.39,248.41,248.32,248.34,19133.0,245.4732,245.493,245.404,245.4238,19133.0
2024-11-22 14:10:00,248.33,248.42,248.15,248.36,51318.0,245.4139,245.5029,245.236,245.4436,51318.0
2024-11-22 14:15:00,248.35,248.36,247.99,248.31,29965.0,245.4337,245.4436,245.0779,245.3942,29965.0
2024-11-22 14:20:00,248.33,248.58,248.27,248.58,20773.0,245.4139,245.661,245.3546,245.661,20773.0
2024-11-22 14:25:00,248.55,248.7,248.43,248.58,26791.0,245.6313,245.7796,245.5127,245.661,26791.0
2024-11-22 14:30:00,248.56,248.8,248.53,248.77,27170.0,245.6412,245.8784,245.6116,245.8488,27170.0
2024-11-22 14:35:00,248.76,248.84,248.68,248.8,19771.0,245.8389,245.9179,245.7598,245.8784,19771.0
2024-11-22 14:40:00,248.79,248.87,248.7,248.83,33701.0,245.8685,245.9476,245.7796,245.908,33701.0
2024-11-22 14:45:00,248.82,248.93,248.78,248.92,45674.0,245.8982,246.0069,245.8586,245.997,45674.0
2024-11-22 14:50:00,248.87,249.03,248.83,249.03,39111.0,245.9476,246.1057,245.908,246.1057,39111.0
2024-11-22 14:55:00,249.04,249.15,248.93,249.06,35574.0,246.1156,246.2243,246.0069,246.1353,35574.0
2024-11-22 15:00:00,249.04,249.04,248.43,248.53,40908.0,246.1156,246.1156,245.5127,245.6116,40908.0
2024-11-22 15:05:00,248.55,248.66,248.38,248.46,47905.0,245.6313,245.74,245.4633,245.5424,47905.0
2024-11-22 15:10:00,248.46,248.48,248.09,248.11,37863.0,245.5424,245.5622,245.1767,245.1965,37863.0
2024-11-22 15:15:00,248.12,248.45,248.11,248.39,23617.0,245.2064,245.5325,245.1965,245.4732,23617.0
2024-11-22 15:20:00,248.36,248.43,248.28,248.33,38285.0,245.4436,245.5127,245.3645,245.4139,38285.0
2024-11-22 15:25:00,248.34,248.55,248.3,248.4,42918.0,245.4238,245.6313,245.3843,245.4831,42918.0
2024-11-22 15:30:00,248.41,248.81,248.36,248.64,41729.0,245.493,245.8883,245.4436,245.7203,41729.0
2024-11-22 15:35:00,248.69,248.8,248.6,248.8,40595.0,245.7697,245.8784,245.6807,245.8784,40595.0
2024-11-22 15:40:00,248.79,248.8,248.64,248.72,58682.0,245.8685,245.8784,245.7203,245.7993,58682.0
2024-11-22 15:45:00,248.72,248.72,248.42,248.54,74480.0,245.7993,245.7993,245.5029,245.6215,74480.0
2024-11-22 15:50:00,248.52,248.7,248.38,248.64,128740.0,245.6017,245.7796,245.4633,245.7203,128740.0
2024-11-22 15:55:00,248.65,249.0,248.49,248.55,388361.0,245.7302,246.0761,245.572,245.6313,388361.0
2024-11-25 09:30:00,249.59,254.31,249.52,250.93,356251.0,246.6591,251.3237,246.5899,247.9834,356251.0
2024-11-25 09:35:00,250.96,251.44,250.5,250.59,78741.0,248.013,248.4874,247.5584,247.6474,78741.0
2024-11-25 09:40:00,250.59,250.65,249.88,250.11,77118.0,247.6474,247.7067,246.9457,247.173,77118.0
2024-11-25 09:45:00,250.07,250.25,249.55,250.25,83890.0,247.1335,247.3114,246.6196,247.3114,83890.0
2024-11-25 09:50:00,250.17,250.32,249.78,250.31,52560.0,247.2323,247.3806,246.8469,247.3707,52560.0
2024-11-25 09:55:00,250.28,250.85,250.08,250.62,70077.0,247.341,247.9043,247.1434,247.677,70077.0
2024-11-25 10:00:00,250.59,250.65,249.82,249.83,95232.0,247.6474,247.7067,246.8864,246.8963,95232.0
2024-11-25 10:05:00,249.86,250.04,249.5,249.73,73112.0,246.926,247.1038,246.5702,246.7975,73112.0
2024-11-25 10:10:00,249.82,249.93,249.06,249.19,80071.0,246.8864,246.9951,246.1353,246.2638,80071.0
2024-11-25 10:15:00,249.19,249.58,249.16,249.54,46645.0,246.2638,246.6492,246.2342,246.6097,46645.0
2024-11-25 10:20:00,249.54,249.62,249.25,249.52,73676.0,246.6097,246.6888,246.3231,246.5899,73676.0
2024-11-25 10:25:00,249.49,250.3,249.46,250.22,65104.0,246.5603,247.3608,246.5306,247.2817,65104.0
2024-11-25 10:30:00,250.21,250.49,249.95,250.13,56554.0,247.2718,247.5486,247.0149,247.1928,56554.0
2024-11-25 10:35:00,250.2,250.47,250.05,250.14,31544.0,247.262,247.5288,247.1137,247.2027,31544.0
2024-11-25 10:40:00,250.15,250.34,249.8,249.9,39048.0,247.2125,247.4003,246.8667,246.9655,39048.0
2024-11-25 10:45:00,249.95,249.95,249.52,249.59,45925.0,247.0149,247.0149,246.5899,246.6591,45925.0
2024-11-25 10:50:00,249.61,249.9,249.5,249.61,21673.0,246.6789,246.9655,246.5702,246.6789,21673.0
2024-11-25 10:55:00,249.57,249.92,249.49,249.74,28991.0,246.6394,246.9852,246.5603,246.8074,28991.0
2024-11-25 11:00:00,249.66,249.98,249.58,249.84,31144.0,246.7283,247.0445,246.6492,246.9062,31144.0
2024-11-25 11:05:00,249.85,249.98,249.65,249.76,29498.0,246.9161,247.0445,246.7184,246.8271,29498.0
2024-11-25 11:10:00,249.73,250.05,249.7,249.93,24964.0,246.7975,247.1137,246.7678,246.9951,24964.0
2024-11-25 11:15:00,249.95,250.35,249.92,250.11,32782.0,247.0149,247.4102,246.9852,247.173,32782.0
2024-11-25 11:20:00,250.07,250.11,249.78,249.91,39548.0,247.1335,247.173,246.8469,246.9754,39548.0
2024-11-25 11:25:00,249.89,250.03,249.46,249.56,37597.0,246.9556,247.094,246.5306,246.6295,37597.0
2024-11-25 11:30:00,249.59,249.86,249.56,249.73,41216.0,246.6591,246.926,246.6295,246.7975,41216.0
2024-11-25 11:35:00,249.73,249.77,249.61,249.76,44966.0,246.7975,246.837,246.6789,246.8271,44966.0
2024-11-25 11:40:00,249.77,250.1,249.75,250.06,25305.0,246.837,247.1631,246.8172,247.1236,25305.0
2024-11-25 11:45:00,250.06,250.16,249.71,249.75,30247.0,247.1236,247.2224,246.7777,246.8172,30247.0
2024-11-25 11:50:00,249.78,250.16,249.75,250.14,28611.0,246.8469,247.2224,246.8172,247.2027,28611.0
2024-11-25 11:55:00,250.16,250.28,249.92,249.95,18818.0,247.2224,247.341,246.9852,247.0149,18818.0
2024-11-25 12:00:00,249.92,249.98,249.6,249.86,27204.0,246.9852,247.0445,246.669,246.926,27204.0
2024-11-25 12:05:00,249.87,250.09,249.82,249.93,17263.0,246.9358,247.1533,246.8864,246.9951,17263.0
2024-11-25 12:10:00,249.96,250.14,249.73,249.91,29665.0,247.0248,247.2027,246.7975,246.9754,29665.0
2024-11-25 12:15:00,249.87,250.0,249.75,249.97,26016.0,246.9358,247.0643,246.8172,247.0347,26016.0
2024-11-25 12:20:00,249.99,250.02,249.75,249.77,38415.0,247.0544,247.0841,246.8172,246.837,38415.0
2024-11-25 12:25:00,249.79,250.12,249.62,249.8,26063.0,246.8568,247.1829,246.6888,246.8667,26063.0
2024-11-25 12:30:00,249.79,250.24,249.78,249.98,35563.0,246.8568,247.3015,246.8469,247.0445,35563.0
2024-11-25 12:35:00,250.04,250.04,249.81,249.87,17437.0,247.1038,247.1038,246.8765,246.9358,17437.0
2024-11-25 12:40:00,249.84,249.97,249.68,249.8,18980.0,246.9062,247.0347,246.7481,246.8667,18980.0
2024-11-25 12:45:00,249.76,250.04,249.73,249.99,32675.0,246.8271,247.1038,246.7975,247.0544,32675.0
2024-11-25 12:50:00,249.95,250.22,249.9,250.14,23616.0,247.0149,247.2817,246.9655,247.2027,23616.0
2024-11-25 12:55:00,250.14,250.16,249.99,250.02,15819.0,247.2027,247.2224,247.0544,247.0841,15819.0
2024-11-25 13:00:00,250.03,250.38,250.03,250.35,16229.0,247.094,247.4398,247.094,247.4102,16229.0
2024-11-25 13:05:00,250.34,250.34,249.94,249.95,23315.0,247.4003,247.4003,247.005,247.0149,23315.0
2024-11-25 13:10:00,250.0,250.21,249.97,250.16,24660.0,247.0643,247.2718,247.0347,247.2224,24660.0
2024-11-25 13:15:00,250.19,250.23,250.09,250.21,14143.0,247.2521,247.2916,247.1533,247.2718,14143.0
2024-11-25 13:20:00,250.2,250.22,250.03,250.2,22150.0,247.262,247.2817,247.094,247.262,22150.0
2024-11-25 13:25:00,250.23,250.3,250.11,250.27,19953.0,247.2916,247.3608,247.173,247.3311,19953.0
2024-11-25 13:30:00,250.26,250.27,250.06,250.21,17953.0,247.3213,247.3311,247.1236,247.2718,17953.0
2024-11-25 13:35:00,250.15,250.19,250.03,250.18,19531.0,247.2125,247.2521,247.094,247.2422,19531.0
2024-11-25 13:40:00,250.16,250.16,249.95,250.07,22511.0,247.2224,247.2224,247.0149,247.1335,22511.0
2024-11-25 13:45:00,250.08,250.26,250.07,250.17,12910.0,247.1434,247.3213,247.1335,247.2323,12910.0
2024-11-25 13:50:00,250.2,250.42,250.2,250.35,17612.0,247.262,247.4794,247.262,247.4102,17612.0
2024-11-25 13:55:00,250.35,250.57,250.33,250.54,21242.0,247.4102,247.6276,247.3904,247.598,21242.0
2024-11-25 14:00:00,250.54,250.72,250.53,250.56,26475.0,247.598,247.7759,247.5881,247.6177,26475.0
2024-11-25 14:05:00,250.56,250.56,250.29,250.52,39432.0,247.6177,247.6177,247.3509,247.5782,39432.0
2024-11-25 14:10:00,250.56,250.68,250.44,250.48,23461.0,247.6177,247.7363,247.4991,247.5387,23461.0
2024-11-25 14:15:00,250.49,250.77,250.49,250.77,18768.0,247.5486,247.8253,247.5486,247.8253,18768.0
2024-11-25 14:20:00,250.75,250.79,250.21,250.24,22749.0,247.8055,247.845,247.2718,247.3015,22749.0
2024-11-25 14:25:00,250.26,250.27,250.06,250.21,17349.0,247.3213,247.3311,247.1236,247.2718,17349.0
2024-11-25 14:30:00,250.25,250.25,249.9,249.99,20859.0,247.3114,247.3114,246.9655,247.0544,20859.0
2024-11-25 14:35:00,249.98,250.18,249.98,250.01,22029.0,247.0445,247.2422,247.0445,247.0742,22029.0
2024-11-25 14:40:00,250.01,250.07,249.92,250.0,28922.0,247.0742,247.1335,246.9852,247.0643,28922.0
2024-11-25 14:45:00,249.9,250.08,249.83,250.08,22121.0,246.9655,247.1434,246.8963,247.1434,22121.0
2024-11-25 14:50:00,250.08,250.13,249.84,249.84,16683.0,247.1434,247.1928,246.9062,246.9062,16683.0
2024-11-25 14:55:00,249.85,249.97,249.78,249.85,17782.0,246.9161,247.0347,246.8469,246.9161,17782.0
2024-11-25 15:00:00,249.87,249.99,249.8,249.94,22484.0,246.9358,247.0544,246.8667,247.005,22484.0
2024-11-25 15:05:00,249.97,250.41,249.94,250.39,33265.0,247.0347,247.4695,247.005,247.4497,33265.0
2024-11-25 15:10:00,250.37,250.62,250.35,250.58,37020.0,247.43,247.677,247.4102,247.6375,37020.0
2024-11-25 15:15:00,250.55,250.64,250.44,250.59,28773.0,247.6079,247.6968,247.4991,247.6474,28773.0
2024-11-25 15:20:00,250.57,250.64,250.44,250.61,41854.0,247.6276,247.6968,247.4991,247.6671,41854.0
2024-11-25 15:25:00,250.59,250.66,250.43,250.48,32628.0,247.6474,247.7166,247.4893,247.5387,32628.0
2024-11-25 15:30:00,250.49,250.6,250.43,250.56,30961.0,247.5486,247.6573,247.4893,247.6177,30961.0
2024-11-25 15:35:00,250.55,250.63,250.4,250.46,40745.0,247.6079,247.6869,247.4596,247.5189,40745.0
2024-11-25 15:40:00,250.48,250.72,250.48,250.57,43986.0,247.5387,247.7759,247.5387,247.6276,43986.0
2024-11-25 15:45:00,250.57,250.58,249.88,249.91,59844.0,247.6276,247.6375,246.9457,246.9754,59844.0
2024-11-25 15:50:00,249.89,250.63,249.89,250.58,93119.0,246.9556,247.6869,246.9556,247.6375,93119.0
2024-11-25 15:55:00,250.56,250.56,250.13,250.26,228715.0,247.6177,247.6177,247.1928,247.3213,228715.0
2024-11-26 09:30:00,250.49,251.0,249.51,249.63,192841.0,247.5486,248.0526,246.5801,246.6987,192841.0
2024-11-26 09:35:00,249.63,250.01,249.17,249.17,90202.0,246.6987,247.0742,246.2441,246.2441,90202.0
2024-11-26 09:40:00,249.17,249.42,248.73,249.41,98600.0,246.2441,246.4911,245.8092,246.4812,98600.0
2024-11-26 09:45:00,249.41,249.53,249.01,249.19,77901.0,246.4812,246.5998,246.0859,246.2638,77901.0
2024-11-26 09:50:00,249.14,249.7,248.97,249.64,52763.0,246.2144,246.7678,246.0464,246.7085,52763.0
2024-11-26 09:55:00,249.61,249.72,249.34,249.39,57693.0,246.6789,246.7876,246.4121,246.4615,57693.0
2024-11-26 10:00:00,249.44,249.48,248.7,248.71,77118.0,246.5109,246.5504,245.7796,245.7895,77118.0
2024-11-26 10:05:00,248.73,248.77,248.34,248.51,62706.0,245.8092,245.8488,245.4238,245.5918,62706.0
2024-11-26 10:10:00,248.5,249.11,248.34,248.95,61423.0,245.5819,246.1848,245.4238,246.0266,61423.0
2024-11-26 10:15:00,248.91,249.21,248.72,248.74,61124.0,245.9871,246.2836,245.7993,245.8191,61124.0
2024-11-26 10:20:00,248.84,249.17,248.74,248.82,47817.0,245.9179,246.2441,245.8191,245.8982,47817.0
2024-11-26 10:25:00,248.79,248.96,248.43,248.95,44515.0,245.8685,246.0365,245.5127,246.0266,44515.0
2024-11-26 10:30:00,248.91,248.92,248.61,248.63,36841.0,245.9871,245.997,245.6906,245.7104,36841.0
2024-11-26 10:35:00,248.66,248.86,248.58,248.73,40400.0,245.74,245.9377,245.661,245.8092,40400.0
2024-11-26 10:40:00,248.73,249.09,248.65,249.01,43881.0,245.8092,246.165,245.7302,246.0859,43881.0
2024-11-26 10:45:00,248.97,249.02,248.71,248.73,25649.0,246.0464,246.0958,245.7895,245.8092,25649.0
2024-11-26 10:50:00,248.75,249.05,248.72,249.0,29573.0,245.829,246.1255,245.7993,246.0761,29573.0
2024-11-26 10:55:00,248.98,249.26,248.91,249.0,45947.0,246.0563,246.333,245.9871,246.0761,45947.0
2024-11-26 11:00:00,249.01,249.34,248.97,249.14,84970.0,246.0859,246.4121,246.0464,246.2144,84970.0
2024-11-26 11:05:00,249.17,249.19,248.85,248.85,37790.0,246.2441,246.2638,245.9278,245.9278,37790.0
2024-11-26 11:10:00,248.86,248.98,248.59,248.75,35934.0,245.9377,246.0563,245.6709,245.829,35934.0
2024-11-26 11:15:00,248.72,249.0,248.68,248.83,31994.0,245.7993,246.0761,245.7598,245.908,31994.0
2024-11-26 11:20:00,248.91,249.44,248.87,249.44,39327.0,245.9871,246.5109,245.9476,246.5109,39327.0
2024-11-26 11:25:00,249.45,249.67,249.35,249.65,30643.0,246.5208,246.7382,246.4219,246.7184,30643.0
2024-11-26 11:30:00,249.69,249.69,249.41,249.55,31663.0,246.7579,246.7579,246.4812,246.6196,31663.0
2024-11-26 11:35:00,249.54,249.79,249.52,249.67,32499.0,246.6097,246.8568,246.5899,246.7382,32499.0
2024-11-26 11:40:00,249.69,249.76,249.54,249.72,22447.0,246.7579,246.8271,246.6097,246.7876,22447.0
2024-11-26 11:45:00,249.76,249.92,249.71,249.86,38173.0,246.8271,246.9852,246.7777,246.926,38173.0
2024-11-26 11:50:00,249.83,249.91,249.61,249.8,35961.0,246.8963,246.9754,246.6789,246.8667,35961.0
2024-11-26 11:55:00,249.81,249.85,249.51,249.59,26002.0,246.8765,246.9161,246.5801,246.6591,26002.0
2024-11-26 12:00:00,249.61,249.61,249.1,249.1,27454.0,246.6789,246.6789,246.1749,246.1749,27454.0
2024-11-26 12:05:00,249.15,249.41,248.91,249.21,27657.0,246.2243,246.4812,245.9871,246.2836,27657.0
2024-11-26 12:10:00,249.2,249.25,249.09,249.15,33489.0,246.2737,246.3231,246.165,246.2243,33489.0
2024-11-26 12:15:00,249.09,249.53,248.99,249.5,21869.0,246.165,246.5998,246.0662,246.5702,21869.0
2024-11-26 12:20:00,249.54,249.64,249.39,249.44,15945.0,246.6097,246.7085,246.4615,246.5109,15945.0
2024-11-26 12:25:00,249.42,249.42,249.22,249.3,22384.0,246.4911,246.4911,246.2935,246.3725,22384.0
2024-11-26 12:30:00,249.35,249.49,249.29,249.45,16938.0,246.4219,246.5603,246.3626,246.5208,16938.0
2024-11-26 12:35:00,249.46,249.49,249.35,249.35,10803.0,246.5306,246.5603,246.4219,246.4219,10803.0
2024-11-26 12:40:00,249.39,249.44,249.24,249.31,14985.0,246.4615,246.5109,246.3132,246.3824,14985.0
2024-11-26 12:45:00,249.31,249.36,249.1,249.13,13373.0,246.3824,246.4318,246.1749,246.2045,13373.0
2024-11-26 12:50:00,249.13,249.3,249.1,249.23,26773.0,246.2045,246.3725,246.1749,246.3034,26773.0
2024-11-26 12:55:00,249.22,249.51,249.14,249.43,29722.0,246.2935,246.5801,246.2144,246.501,29722.0
2024-11-26 13:00:00,249.47,249.62,249.34,249.35,30321.0,246.5405,246.6888,246.4121,246.4219,30321.0
2024-11-26 13:05:00,249.29,249.54,249.25,249.46,11984.0,246.3626,246.6097,246.3231,246.5306,11984.0
2024-11-26 13:10:00,249.41,249.48,249.28,249.38,15377.0,246.4812,246.5504,246.3528,246.4516,15377.0
2024-11-26 13:15:00,249.39,249.49,249.35,249.46,19100.0,246.4615,246.5603,246.4219,246.5306,19100.0
2024-11-26 13:20:00,249.43,249.6,249.36,249.5,16913.0,246.501,246.669,246.4318,246.5702,16913.0
2024-11-26 13:25:00,249.5,249.62,249.47,249.54,11950.0,246.5702,246.6888,246.5405,246.6097,11950.0
2024-11-26 13:30:00,249.54,249.59,249.46,249.57,11756.0,246.6097,246.6591,246.5306,246.6394,11756.0
2024-11-26 13:35:00,249.58,249.58,249.38,249.53,22233.0,246.6492,246.6492,246.4516,246.5998,22233.0
2024-11-26 13:40:00,249.51,249.68,249.5,249.55,24095.0,246.5801,246.7481,246.5702,246.6196,24095.0
2024-11-26 13:45:00,249.55,249.71,249.55,249.69,19606.0,246.6196,246.7777,246.6196,246.7579,19606.0
2024-11-26 13:50:00,249.66,249.66,249.49,249.55,10899.0,246.7283,246.7283,246.5603,246.6196,10899.0
2024-11-26 13:55:00,249.54,249.63,249.48,249.57,16383.0,246.6097,246.6987,246.5504,246.6394,16383.0
2024-11-26 14:00:00,249.53,249.69,249.39,249.6,19820.0,246.5998,246.7579,246.4615,246.669,19820.0
2024-11-26 14:05:00,249.61,249.62,249.22,249.22,25414.0,246.6789,246.6888,246.2935,246.2935,25414.0
2024-11-26 14:10:00,249.2,249.51,249.19,249.51,20761.0,246.2737,246.5801,246.2638,246.5801,20761.0
2024-11-26 14:15:00,249.5,249.68,249.46,249.66,25441.0,246.5702,246.7481,246.5306,246.7283,25441.0
2024-11-26 14:20:00,249.7,249.83,249.67,249.76,27549.0,246.7678,246.8963,246.7382,246.8271,27549.0
2024-11-26 14:25:00,249.74,250.02,249.64,250.0,26797.0,246.8074,247.0841,246.7085,247.0643,26797.0
2024-11-26 14:30:00,249.99,250.16,249.88,250.05,31708.0,247.0544,247.2224,246.9457,247.1137,31708.0
2024-11-26 14:35:00,250.02,250.15,249.93,250.15,21454.0,247.0841,247.2125,246.9951,247.2125,21454.0
2024-11-26 14:40:00,250.12,250.22,249.94,250.13,30658.0,247.1829,247.2817,247.005,247.1928,30658.0
2024-11-26 14:45:00,250.09,250.32,250.05,250.26,22088.0,247.1533,247.3806,247.1137,247.3213,22088.0
2024-11-26 14:50:00,250.23,250.32,250.19,250.25,18132.0,247.2916,247.3806,247.2521,247.3114,18132.0
2024-11-26 14:55:00,250.25,250.34,250.18,250.23,18643.0,247.3114,247.4003,247.2422,247.2916,18643.0
2024-11-26 15:00:00,250.21,250.44,250.21,250.44,17225.0,247.2718,247.4991,247.2718,247.4991,17225.0
2024-11-26 15:05:00,250.44,250.56,250.34,250.49,25052.0,247.4991,247.6177,247.4003,247.5486,25052.0
2024-11-26 15:10:00,250.49,250.8,250.47,250.78,43080.0,247.5486,247.8549,247.5288,247.8351,43080.0
2024-11-26 15:15:00,250.78,250.84,250.55,250.64,29363.0,247.8351,247.8944,247.6079,247.6968,29363.0
2024-11-26 15:20:00,250.61,250.76,250.53,250.7,32843.0,247.6671,247.8154,247.5881,247.7561,32843.0
2024-11-26 15:25:00,250.68,250.74,250.5,250.5,22408.0,247.7363,247.7956,247.5584,247.5584,22408.0
2024-11-26 15:30:00,250.5,250.63,250.46,250.61,36281.0,247.5584,247.6869,247.5189,247.6671,36281.0
2024-11-26 15:35:00,250.6,250.68,250.39,250.4,36588.0,247.6573,247.7363,247.4497,247.4596,36588.0
2024-11-26 15:40:00,250.43,250.73,250.38,250.61,46209.0,247.4893,247.7857,247.4398,247.6671,46209.0
2024-11-26 15:45:00,250.6,250.87,250.57,250.84,51831.0,247.6573,247.9241,247.6276,247.8944,51831.0
2024-11-26 15:50:00,250.78,250.9,250.41,250.45,58943.0,247.8351,247.9537,247.4695,247.509,58943.0
2024-11-26 15:55:00,250.46,250.49,249.87,249.9,202926.0,247.5189,247.5486,246.9358,246.9655,202926.0
2024-11-27 09:30:00,249.35,251.01,249.3,250.75,229784.0,246.4219,248.0624,246.3725,247.8055,229784.0
2024-11-27 09:35:00,250.72,250.95,250.19,250.23,56055.0,247.7759,248.0032,247.2521,247.2916,56055.0
2024-11-27 09:40:00,250.12,250.64,250.04,250.55,93304.0,247.1829,247.6968,247.1038,247.6079,93304.0
2024-11-27 09:45:00,250.52,250.84,250.38,250.56,56278.0,247.5782,247.8944,247.4398,247.6177,56278.0
2024-11-27 09:50:00,250.54,250.78,250.38,250.64,54620.0,247.598,247.8351,247.4398,247.6968,54620.0
2024-11-27 09:55:00,250.67,250.82,250.45,250.45,54547.0,247.7264,247.8747,247.509,247.509,54547.0
2024-11-27 10:00:00,250.43,250.71,250.41,250.65,49842.0,247.4893,247.766,247.4695,247.7067,49842.0
2024-11-27 10:05:00,250.7,250.88,250.58,250.75,63559.0,247.7561,247.934,247.6375,247.8055,63559.0
2024-11-27 10:10:00,250.72,251.03,250.59,250.99,51429.0,247.7759,248.0822,247.6474,248.0427,51429.0
2024-11-27 10:15:00,251.02,251.19,250.87,251.09,71554.0,248.0723,248.2403,247.9241,248.1415,71554.0
2024-11-27 10:20:00,251.08,251.1,250.72,250.73,41275.0,248.1316,248.1514,247.7759,247.7857,41275.0
2024-11-27 10:25:00,250.76,250.76,250.35,250.53,31639.0,247.8154,247.8154,247.4102,247.5881,31639.0
2024-11-27 10:30:00,250.52,250.55,250.2,250.2,28278.0,247.5782,247.6079,247.262,247.262,28278.0
2024-11-27 10:35:00,250.19,250.26,249.98,250.18,50158.0,247.2521,247.3213,247.0445,247.2422,50158.0
2024-11-27 10:40:00,250.24,250.64,250.23,250.58,24775.0,247.3015,247.6968,247.2916,247.6375,24775.0
2024-11-27 10:45:00,250.54,250.61,250.39,250.49,14411.0,247.598,247.6671,247.4497,247.5486,14411.0
2024-11-27 10:50:00,250.49,250.74,250.43,250.58,21843.0,247.5486,247.7956,247.4893,247.6375,21843.0
2024-11-27 10:55:00,250.54,250.57,250.3,250.37,27615.0,247.598,247.6276,247.3608,247.43,27615.0
2024-11-27 11:00:00,250.37,250.63,250.24,250.49,27220.0,247.43,247.6869,247.3015,247.5486,27220.0
2024-11-27 11:05:00,250.48,250.64,250.47,250.58,16523.0,247.5387,247.6968,247.5288,247.6375,16523.0
2024-11-27 11:10:00,250.55,250.72,250.39,250.46,16080.0,247.6079,247.7759,247.4497,247.5189,16080.0
2024-11-27 11:15:00,250.46,250.69,250.38,250.61,35577.0,247.5189,247.7462,247.4398,247.6671,35577.0
2024-11-27 11:20:00,250.65,250.66,250.5,250.5,19273.0,247.7067,247.7166,247.5584,247.5584,19273.0
2024-11-27 11:25:00,250.49,250.55,250.17,250.23,24840.0,247.5486,247.6079,247.2323,247.2916,24840.0
2024-11-27 11:30:00,250.19,250.35,250.13,250.19,20849.0,247.2521,247.4102,247.1928,247.2521,20849.0
2024-11-27 11:35:00,250.19,250.52,250.19,250.51,23060.0,247.2521,247.5782,247.2521,247.5683,23060.0
2024-11-27 11:40:00,250.49,250.55,250.39,250.43,22286.0,247.5486,247.6079,247.4497,247.4893,22286.0
2024-11-27 11:45:00,250.4,250.44,250.2,250.23,22646.0,247.4596,247.4991,247.262,247.2916,22646.0
2024-11-27 11:50:00,250.28,250.38,250.0,250.0,24207.0,247.341,247.4398,247.0643,247.0643,24207.0
2024-11-27 11:55:00,249.98,250.02,249.84,249.9,17838.0,247.0445,247.0841,246.9062,246.9655,17838.0
2024-11-27 12:00:00,249.87,249.88,249.56,249.59,25491.0,246.9358,246.9457,246.6295,246.6591,25491.0
2024-11-27 12:05:00,249.61,249.74,249.36,249.53,25406.0,246.6789,246.8074,246.4318,246.5998,25406.0
2024-11-27 12:10:00,249.51,249.74,249.51,249.7,21119.0,246.5801,246.8074,246.5801,246.7678,21119.0
2024-11-27 12:15:00,249.72,249.74,249.51,249.68,24059.0,246.7876,246.8074,246.5801,246.7481,24059.0
2024-11-27 12:20:00,249.65,249.83,249.59,249.6,18799.0,246.7184,246.8963,246.6591,246.669,18799.0
2024-11-27 12:25:00,249.54,250.0,249.54,249.94,20497.0,246.6097,247.0643,246.6097,247.005,20497.0
2024-11-27 12:30:00,249.95,249.98,249.84,249.97,17478.0,247.0149,247.0445,246.9062,247.0347,17478.0
2024-11-27 12:35:00,249.98,249.99,249.83,249.86,15543.0,247.0445,247.0544,246.8963,246.926,15543.0
2024-11-27 12:40:00,249.85,249.87,249.69,249.73,13087.0,246.9161,246.9358,246.7579,246.7975,13087.0
2024-11-27 12:45:00,249.72,249.85,249.64,249.81,22160.0,246.7876,246.9161,246.7085,246.8765,22160.0
2024-11-27 12:50:00,249.77,249.95,249.77,249.83,20871.0,246.837,247.0149,246.837,246.8963,20871.0
2024-11-27 12:55:00,249.85,249.86,249.69,249.79,27615.0,246.9161,246.926,246.7579,246.8568,27615.0
2024-11-27 13:00:00,249.81,249.81,249.69,249.75,19752.0,246.8765,246.8765,246.7579,246.8172,19752.0
2024-11-27 13:05:00,249.75,249.81,249.73,249.76,12749.0,246.8172,246.8765,246.7975,246.8271,12749.0
2024-11-27 13:10:00,249.75,249.77,249.6,249.62,23507.0,246.8172,246.837,246.669,246.6888,23507.0
2024-11-27 13:15:00,249.62,249.63,249.53,249.57,20414.0,246.6888,246.6987,246.5998,246.6394,20414.0
2024-11-27 13:20:00,249.58,249.62,249.43,249.48,11285.0,246.6492,246.6888,246.501,246.5504,11285.0
2024-11-27 13:25:00,249.47,249.53,249.28,249.34,33409.0,246.5405,246.5998,246.3528,246.4121,33409.0
2024-11-27 13:30:00,249.31,249.48,249.24,249.47,25419.0,246.3824,246.5504,246.3132,246.5405,25419.0
2024-11-27 13:35:00,249.49,249.51,249.23,249.27,23012.0,246.5603,246.5801,246.3034,246.3429,23012.0
2024-11-27 13:40:00,249.27,249.3,249.21,249.22,19203.0,246.3429,246.3725,246.2836,246.2935,19203.0
2024-11-27 13:45:00,249.23,249.23,248.8,248.85,37053.0,246.3034,246.3034,245.8784,245.9278,37053.0
2024-11-27 13:50:00,248.84,249.24,248.82,249.24,36801.0,245.9179,246.3132,245.8982,246.3132,36801.0
2024-11-27 13:55:00,249.25,249.35,249.22,249.24,31829.0,246.3231,246.4219,246.2935,246.3132,31829.0
2024-11-27 14:00:00,249.26,249.29,249.16,249.28,28108.0,246.333,246.3626,246.2342,246.3528,28108.0
2024-11-27 14:05:00,249.28,249.5,249.27,249.4,30834.0,246.3528,246.5702,246.3429,246.4714,30834.0
2024-11-27 14:10:00,249.37,249.43,249.3,249.43,15625.0,246.4417,246.501,246.3725,246.501,15625.0
2024-11-27 14:15:00,249.47,249.47,249.1,249.18,29408.0,246.5405,246.5405,246.1749,246.2539,29408.0
2024-11-27 14:20:00,249.17,249.2,248.95,249.01,26162.0,246.2441,246.2737,246.0266,246.0859,26162.0
2024-11-27 14:25:00,249.03,249.07,248.89,248.98,20249.0,246.1057,246.1452,245.9673,246.0563,20249.0
2024-11-27 14:30:00,249.0,249.13,248.91,249.13,24769.0,246.0761,246.2045,245.9871,246.2045,24769.0
2024-11-27 14:35:00,249.12,249.13,248.79,248.96,47698.0,246.1946,246.2045,245.8685,246.0365,47698.0
2024-11-27 14:40:00,248.97,249.1,248.95,249.06,25698.0,246.0464,246.1749,246.0266,246.1353,25698.0
2024-11-27 14:45:00,249.08,249.1,248.8,248.82,20915.0,246.1551,246.1749,245.8784,245.8982,20915.0
2024-11-27 14:50:00,248.79,249.07,248.77,248.97,20291.0,245.8685,246.1452,245.8488,246.0464,20291.0
2024-11-27 14:55:00,249.0,249.1,248.94,249.01,19566.0,246.0761,246.1749,246.0168,246.0859,19566.0
2024-11-27 15:00:00,249.0,249.25,248.94,249.2,21371.0,246.0761,246.3231,246.0168,246.2737,21371.0
2024-11-27 15:05:00,249.21,249.38,249.18,249.32,20763.0,246.2836,246.4516,246.2539,246.3923,20763.0
2024-11-27 15:10:00,249.32,249.41,249.11,249.25,45181.0,246.3923,246.4812,246.1848,246.3231,45181.0
2024-11-27 15:15:00,249.25,249.47,249.23,249.41,21263.0,246.3231,246.5405,246.3034,246.4812,21263.0
2024-11-27 15:20:00,249.43,249.44,249.26,249.38,24170.0,246.501,246.5109,246.333,246.4516,24170.0
2024-11-27 15:25:00,249.38,249.57,249.35,249.54,33938.0,246.4516,246.6394,246.4219,246.6097,33938.0
2024-11-27 15:30:00,249.52,249.69,249.38,249.68,23808.0,246.5899,246.7579,246.4516,246.7481,23808.0
2024-11-27 15:35:00,249.68,249.68,249.39,249.42,25558.0,246.7481,246.7481,246.4615,246.4911,25558.0
2024-11-27 15:40:00,249.43,249.49,249.26,249.38,52700.0,246.501,246.5603,246.333,246.4516,52700.0
2024-11-27 15:45:00,249.41,249.66,249.37,249.55,54622.0,246.4812,246.7283,246.4417,246.6196,54622.0
2024-11-27 15:50:00,249.56,249.79,249.55,249.62,62963.0,246.6295,246.8568,246.6196,246.6888,62963.0
2024-11-27 15:55:00,249.67,249.8,249.57,249.75,217176.0,246.7382,246.8667,246.6394,246.8172,217176.0
2024-11-29 09:30:00,249.86,251.13,249.8,250.53,210050.0,246.926,248.181,246.8667,247.5881,210050.0
2024-11-29 09:35:00,250.52,250.78,250.16,250.72,30399.0,247.5782,247.8351,247.2224,247.7759,30399.0
2024-11-29 09:40:00,250.7,250.96,250.48,250.7,40487.0,247.7561,248.013,247.5387,247.7561,40487.0
2024-11-29 09:45:00,250.68,250.89,250.41,250.6,39833.0,247.7363,247.9439,247.4695,247.6573,39833.0
2024-11-29 09:50:00,250.61,250.64,249.81,249.83,42534.0,247.6671,247.6968,246.8765,246.8963,42534.0
2024-11-29 09:55:00,249.8,249.8,249.44,249.56,61985.0,246.8667,246.8667,246.5109,246.6295,61985.0
2024-11-29 10:00:00,249.55,250.07,249.47,250.04,45274.0,246.6196,247.1335,246.5405,247.1038,45274.0
2024-11-29 10:05:00,250.01,250.53,249.98,250.21,56296.0,247.0742,247.5881,247.0445,247.2718,56296.0
2024-11-29 10:10:00,250.23,250.75,250.23,250.68,30762.0,247.2916,247.8055,247.2916,247.7363,30762.0
2024-11-29 10:15:00,250.66,251.03,250.55,250.69,61748.0,247.7166,248.0822,247.6079,247.7462,61748.0
2024-11-29 10:20:00,250.69,250.85,250.62,250.81,30035.0,247.7462,247.9043,247.677,247.8648,30035.0
2024-11-29 10:25:00,250.83,251.0,250.69,250.73,32465.0,247.8846,248.0526,247.7462,247.7857,32465.0
2024-11-29 10:30:00,250.74,250.94,250.32,250.33,34198.0,247.7956,247.9933,247.3806,247.3904,34198.0
2024-11-29 10:35:00,250.32,250.49,250.24,250.29,24647.0,247.3806,247.5486,247.3015,247.3509,24647.0
2024-11-29 10:40:00,250.29,250.43,250.14,250.43,25395.0,247.3509,247.4893,247.2027,247.4893,25395.0
2024-11-29 10:45:00,250.39,250.77,250.36,250.73,37433.0,247.4497,247.8253,247.4201,247.7857,37433.0
2024-11-29 10:50:00,250.78,250.99,250.7,250.86,36357.0,247.8351,248.0427,247.7561,247.9142,36357.0
2024-11-29 10:55:00,250.87,251.22,250.81,251.05,42396.0,247.9241,248.27,247.8648,248.102,42396.0
2024-11-29 11:00:00,251.08,251.1,250.78,251.08,50451.0,248.1316,248.1514,247.8351,248.1316,50451.0
2024-11-29 11:05:00,250.99,251.1,250.88,250.99,33671.0,248.0427,248.1514,247.934,248.0427,33671.0
2024-11-29 11:10:00,250.98,251.02,250.77,250.83,37643.0,248.0328,248.0723,247.8253,247.8846,37643.0
2024-11-29 11:15:00,250.83,251.17,250.79,250.92,45957.0,247.8846,248.2206,247.845,247.9735,45957.0
2024-11-29 11:20:00,250.95,251.05,250.75,250.96,32556.0,248.0032,248.102,247.8055,248.013,32556.0
2024-11-29 11:25:00,250.96,251.05,250.92,250.99,37560.0,248.013,248.102,247.9735,248.0427,37560.0
2024-11-29 11:30:00,251.02,251.04,250.82,250.97,41843.0,248.0723,248.0921,247.8747,248.0229,41843.0
2024-11-29 11:35:00,250.94,251.03,250.9,250.94,31073.0,247.9933,248.0822,247.9537,247.9933,31073.0
2024-11-29 11:40:00,251.0,251.11,250.94,251.06,25264.0,248.0526,248.1613,247.9933,248.1119,25264.0
2024-11-29 11:45:00,251.06,251.22,251.03,251.15,44355.0,248.1119,248.27,248.0822,248.2008,44355.0
2024-11-29 11:50:00,251.17,251.53,251.15,251.47,56462.0,248.2206,248.5763,248.2008,248.517,56462.0
2024-11-29 11:55:00,251.44,251.59,251.17,251.19,39891.0,248.4874,248.6356,248.2206,248.2403,39891.0
2024-11-29 12:00:00,251.19,251.62,251.18,251.61,19777.0,248.2403,248.6653,248.2305,248.6554,19777.0
2024-11-29 12:05:00,251.61,251.72,251.53,251.63,42270.0,248.6554,248.7641,248.5763,248.6752,42270.0
2024-11-29 12:10:00,251.58,251.68,251.35,251.65,46869.0,248.6258,248.7246,248.3985,248.6949,46869.0
2024-11-29 12:15:00,251.63,251.69,251.39,251.54,32343.0,248.6752,248.7345,248.438,248.5862,32343.0
2024-11-29 12:20:00,251.54,251.56,251.37,251.39,35837.0,248.5862,248.606,248.4182,248.438,35837.0
2024-11-29 12:25:00,251.39,251.55,251.27,251.48,46413.0,248.438,248.5961,248.3194,248.5269,46413.0
2024-11-29 12:30:00,251.46,251.66,251.41,251.66,36734.0,248.5072,248.7048,248.4578,248.7048,36734.0
2024-11-29 12:35:00,251.7,251.77,251.34,251.38,69431.0,248.7443,248.8135,248.3886,248.4281,69431.0
2024-11-29 12:40:00,251.38,251.73,251.34,251.6,86741.0,248.4281,248.774,248.3886,248.6455,86741.0
2024-11-29 12:45:00,251.61,251.74,251.2,251.26,85215.0,248.6554,248.7839,248.2502,248.3095,85215.0
2024-11-29 12:50:00,251.29,251.29,250.68,250.84,79089.0,248.3392,248.3392,247.7363,247.8944,79089.0
2024-11-29 12:55:00,250.86,250.89,249.8,249.98,460561.0,247.9142,247.9439,246.8667,247.0445,460561.0
2024-12-02 09:30:00,249.55,250.25,248.81,249.08,240861.0,246.6196,247.3114,245.8883,246.1551,240861.0
2024-12-02 09:35:00,249.15,249.36,248.81,249.27,65406.0,246.2243,246.4318,245.8883,246.3429,65406.0
2024-12-02 09:40:00,249.35,249.37,248.51,248.89,91299.0,246.4219,246.4417,245.5918,245.9673,91299.0
2024-12-02 09:45:00,248.96,249.13,248.82,248.86,70600.0,246.0365,246.2045,245.8982,245.9377,70600.0
2024-12-02 09:50:00,248.91,249.05,247.1,247.15,109812.0,245.9871,246.1255,244.1984,244.2478,109812.0
2024-12-02 09:55:00,247.13,247.46,246.84,247.42,107076.0,244.228,244.5541,243.9414,244.5146,107076.0
2024-12-02 10:00:00,247.5,247.59,246.34,246.43,87065.0,244.5937,244.6826,243.4473,243.5362,87065.0
2024-12-02 10:05:00,246.45,246.48,246.11,246.27,78170.0,243.556,243.5856,243.22,243.3781,78170.0
2024-12-02 10:10:00,246.25,246.3,245.91,245.98,97021.0,243.3583,243.4078,243.0223,243.0915,97021.0
2024-12-02 10:15:00,245.98,246.48,245.97,246.12,78351.0,243.0915,243.5856,243.0816,243.2299,78351.0
2024-12-02 10:20:00,246.06,246.09,245.35,245.45,132388.0,243.1706,243.2002,242.4689,242.5677,132388.0
2024-12-02 10:25:00,245.5,246.0,245.44,245.85,83533.0,242.6172,243.1113,242.5579,242.963,83533.0
2024-12-02 10:30:00,245.82,246.05,245.75,245.92,118805.0,242.9334,243.1607,242.8642,243.0322,118805.0
2024-12-02 10:35:00,245.93,246.24,245.82,245.86,68813.0,243.0421,243.3485,242.9334,242.9729,68813.0
2024-12-02 10:40:00,245.86,246.01,245.59,245.64,123974.0,242.9729,243.1212,242.7061,242.7555,123974.0
2024-12-02 10:45:00,245.65,245.95,245.53,245.87,52971.0,242.7654,243.0619,242.6468,242.9828,52971.0
2024-12-02 10:50:00,245.87,246.11,245.32,245.38,65204.0,242.9828,243.22,242.4393,242.4986,65204.0
2024-12-02 10:55:00,245.34,245.53,245.13,245.5,48087.0,242.459,242.6468,242.2515,242.6172,48087.0
2024-12-02 11:00:00,245.53,245.53,245.03,245.25,69481.0,242.6468,242.6468,242.1527,242.3701,69481.0
2024-12-02 11:05:00,245.24,245.72,245.2,245.69,38492.0,242.3602,242.8346,242.3207,242.8049,38492.0
2024-12-02 11:10:00,245.7,246.08,245.7,246.02,43940.0,242.8148,243.1903,242.8148,243.131,43940.0
2024-12-02 11:15:00,246.04,246.19,245.88,246.11,31455.0,243.1508,243.299,242.9927,243.22,31455.0
2024-12-02 11:20:00,246.13,246.61,246.12,246.57,36843.0,243.2398,243.7141,243.2299,243.6746,36843.0
2024-12-02 11:25:00,246.59,246.7,246.33,246.36,34206.0,243.6944,243.8031,243.4374,243.4671,34206.0
2024-12-02 11:30:00,246.38,246.76,246.35,246.66,33864.0,243.4868,243.8624,243.4572,243.7635,33864.0
2024-12-02 11:35:00,246.59,246.64,245.8,245.83,54236.0,243.6944,243.7438,242.9136,242.9433,54236.0
2024-12-02 11:40:00,245.86,246.17,245.82,246.11,45643.0,242.9729,243.2793,242.9334,243.22,45643.0
2024-12-02 11:45:00,246.09,246.5,246.09,246.27,29089.0,243.2002,243.6054,243.2002,243.3781,29089.0
2024-12-02 11:50:00,246.26,246.35,245.84,245.96,37478.0,243.3682,243.4572,242.9532,243.0717,37478.0
2024-12-02 11:55:00,245.99,246.02,245.69,245.79,39392.0,243.1014,243.131,242.8049,242.9037,39392.0
2024-12-02 12:00:00,245.76,245.86,245.71,245.73,28287.0,242.8741,242.9729,242.8247,242.8445,28287.0
2024-12-02 12:05:00,245.71,246.32,245.67,246.18,34430.0,242.8247,243.4275,242.7852,243.2892,34430.0
2024-12-02 12:10:00,246.16,246.54,246.1,246.48,20768.0,243.2694,243.6449,243.2101,243.5856,20768.0
2024-12-02 12:15:00,246.48,246.56,246.2,246.47,41765.0,243.5856,243.6647,243.3089,243.5758,41765.0
2024-12-02 12:20:00,246.44,246.53,246.28,246.43,11866.0,243.5461,243.6351,243.388,243.5362,11866.0
2024-12-02 12:25:00,246.41,246.46,246.09,246.1,24159.0,243.5165,243.5659,243.2002,243.2101,24159.0
2024-12-02 12:30:00,246.12,246.29,246.06,246.24,27565.0,243.2299,243.3979,243.1706,243.3485,27565.0
2024-12-02 12:35:00,246.3,246.39,246.23,246.38,15257.0,243.4078,243.4967,243.3386,243.4868,15257.0
2024-12-02 12:40:00,246.35,246.46,246.28,246.35,19855.0,243.4572,243.5659,243.388,243.4572,19855.0
2024-12-02 12:45:00,246.35,246.55,246.34,246.55,16315.0,243.4572,243.6548,243.4473,243.6548,16315.0
2024-12-02 12:50:00,246.53,246.6,246.4,246.6,20243.0,243.6351,243.7042,243.5066,243.7042,20243.0
2024-12-02 12:55:00,246.6,246.81,246.6,246.69,16194.0,243.7042,243.9118,243.7042,243.7932,16194.0
2024-12-02 13:00:00,246.71,246.9,246.69,246.86,20375.0,243.8129,244.0007,243.7932,243.9612,20375.0
2024-12-02 13:05:00,246.87,246.97,246.82,246.87,29328.0,243.9711,244.0699,243.9217,243.9711,29328.0
2024-12-02 13:10:00,246.87,247.03,246.87,246.94,30419.0,243.9711,244.1292,243.9711,244.0402,30419.0
2024-12-02 13:15:00,247.0,247.02,246.74,246.89,16397.0,244.0995,244.1193,243.8426,243.9908,16397.0
2024-12-02 13:20:00,246.91,246.92,246.69,246.81,31384.0,244.0106,244.0205,243.7932,243.9118,31384.0
2024-12-02 13:25:00,246.81,247.12,246.78,247.06,21666.0,243.9118,244.2181,243.8821,244.1588,21666.0
2024-12-02 13:30:00,247.1,247.14,246.72,246.76,31816.0,244.1984,244.2379,243.8228,243.8624,31816.0
2024-12-02 13:35:00,246.76,246.98,246.74,246.98,16336.0,243.8624,244.0798,243.8426,244.0798,16336.0
2024-12-02 13:40:00,246.94,247.1,246.6,246.65,35100.0,244.0402,244.1984,243.7042,243.7536,35100.0
2024-12-02 13:45:00,246.66,246.93,246.66,246.9,22849.0,243.7635,244.0304,243.7635,244.0007,22849.0
2024-12-02 13:50:00,246.9,247.0,246.89,246.93,17153.0,244.0007,244.0995,243.9908,244.0304,17153.0
2024-12-02 13:55:00,246.93,247.06,246.76,246.8,27697.0,244.0304,244.1588,243.8624,243.9019,27697.0
2024-12-02 14:00:00,246.8,246.87,246.65,246.7,26555.0,243.9019,243.9711,243.7536,243.8031,26555.0
2024-12-02 14:05:00,246.68,246.74,246.58,246.72,18948.0,243.7833,243.8426,243.6845,243.8228,18948.0
2024-12-02 14:10:00,246.71,246.81,246.54,246.58,27335.0,243.8129,243.9118,243.6449,243.6845,27335.0
2024-12-02 14:15:00,246.59,246.78,246.59,246.72,32251.0,243.6944,243.8821,243.6944,243.8228,32251.0
2024-12-02 14:20:00,246.74,246.8,246.53,246.71,29700.0,243.8426,243.9019,243.6351,243.8129,29700.0
2024-12-02 14:25:00,246.73,247.02,246.71,246.9,40334.0,243.8327,244.1193,243.8129,244.0007,40334.0
2024-12-02 14:30:00,246.94,247.02,246.88,246.97,20869.0,244.0402,244.1193,243.9809,244.0699,20869.0
2024-12-02 14:35:00,246.96,247.21,246.95,247.13,30884.0,244.06,244.3071,244.0501,244.228,30884.0
2024-12-02 14:40:00,247.12,247.13,246.91,246.94,24182.0,244.2181,244.228,244.0106,244.0402,24182.0
2024-12-02 14:45:00,246.95,247.02,246.85,246.95,16493.0,244.0501,244.1193,243.9513,244.0501,16493.0
2024-12-02 14:50:00,246.96,247.17,246.93,247.15,25351.0,244.06,244.2675,244.0304,244.2478,25351.0
2024-12-02 14:55:00,247.19,247.33,247.13,247.31,35242.0,244.2873,244.4257,244.228,244.4059,35242.0
2024-12-02 15:00:00,247.29,247.43,247.12,247.41,47286.0,244.3861,244.5245,244.2181,244.5047,47286.0
2024-12-02 15:05:00,247.41,247.48,247.2,247.26,32739.0,244.5047,244.5739,244.2972,244.3565,32739.0
2024-12-02 15:10:00,247.26,247.28,247.12,247.23,50396.0,244.3565,244.3762,244.2181,244.3268,50396.0
2024-12-02 15:15:00,247.24,247.39,247.19,247.24,42822.0,244.3367,244.485,244.2873,244.3367,42822.0
2024-12-02 15:20:00,247.26,247.41,247.24,247.36,28363.0,244.3565,244.5047,244.3367,244.4553,28363.0
2024-12-02 15:25:00,247.39,247.39,247.2,247.24,31943.0,244.485,244.485,244.2972,244.3367,31943.0
2024-12-02 15:30:00,247.22,247.22,246.78,246.79,37225.0,244.317,244.317,243.8821,243.892,37225.0
2024-12-02 15:35:00,246.82,246.96,246.81,246.94,34166.0,243.9217,244.06,243.9118,244.0402,34166.0
2024-12-02 15:40:00,246.94,246.96,246.58,246.63,51897.0,244.0402,244.06,243.6845,243.7339,51897.0
2024-12-02 15:45:00,246.63,246.7,246.38,246.59,44976.0,243.7339,243.8031,243.4868,243.6944,44976.0
2024-12-02 15:50:00,246.58,246.69,246.3,246.55,70620.0,243.6845,243.7932,243.4078,243.6548,70620.0
2024-12-02 15:55:00,246.55,246.66,246.19,246.29,415747.0,243.6548,243.7635,243.299,243.3979,415747.0
2024-12-03 09:30:00,248.23,249.04,246.75,247.92,340357.0,245.3151,246.1156,243.8525,245.0087,340357.0
2024-12-03 09:35:00,247.9,248.27,247.58,247.94,72924.0,244.989,245.3546,244.6727,245.0285,72924.0
2024-12-03 09:40:00,247.95,248.01,247.19,247.19,68237.0,245.0384,245.0977,244.2873,244.2873,68237.0
2024-12-03 09:45:00,247.14,248.17,247.04,247.68,70295.0,244.2379,245.2558,244.1391,244.7716,70295.0
2024-12-03 09:50:00,247.7,248.16,247.28,248.15,75083.0,244.7913,245.2459,244.3762,245.236,75083.0
2024-12-03 09:55:00,248.22,248.46,247.69,248.04,121570.0,245.3052,245.5424,244.7814,245.1273,121570.0
2024-12-03 10:00:00,248.02,248.02,247.3,247.53,57645.0,245.1076,245.1076,244.396,244.6233,57645.0
2024-12-03 10:05:00,247.49,247.84,247.42,247.71,39172.0,244.5838,244.9297,244.5146,244.8012,39172.0
2024-12-03 10:10:00,247.7,247.95,247.57,247.78,54734.0,244.7913,245.0384,244.6628,244.8704,54734.0
2024-12-03 10:15:00,247.74,247.98,247.72,247.86,46722.0,244.8308,245.068,244.8111,244.9494,46722.0
2024-12-03 10:20:00,247.88,247.91,247.44,247.5,51153.0,244.9692,244.9989,244.5344,244.5937,51153.0
2024-12-03 10:25:00,247.49,247.53,246.88,246.88,43722.0,244.5838,244.6233,243.9809,243.9809,43722.0
2024-12-03 10:30:00,246.88,247.0,246.63,246.67,43720.0,243.9809,244.0995,243.7339,243.7734,43720.0
2024-12-03 10:35:00,246.67,246.81,246.5,246.73,28560.0,243.7734,243.9118,243.6054,243.8327,28560.0
2024-12-03 10:40:00,246.73,246.81,246.4,246.46,67005.0,243.8327,243.9118,243.5066,243.5659,67005.0
2024-12-03 10:45:00,246.43,246.45,246.12,246.33,32763.0,243.5362,243.556,243.2299,243.4374,32763.0
2024-12-03 10:50:00,246.37,246.63,246.13,246.5,122791.0,243.4769,243.7339,243.2398,243.6054,122791.0
2024-12-03 10:55:00,246.37,246.39,245.97,246.16,42843.0,243.4769,243.4967,243.0816,243.2694,42843.0
2024-12-03 11:00:00,246.14,246.4,246.01,246.2,28205.0,243.2496,243.5066,243.1212,243.3089,28205.0
2024-12-03 11:05:00,246.21,246.26,245.88,245.88,32492.0,243.3188,243.3682,242.9927,242.9927,32492.0
2024-12-03 11:10:00,245.83,246.1,245.83,246.05,14300.0,242.9433,243.2101,242.9433,243.1607,14300.0
2024-12-03 11:15:00,246.04,246.23,245.98,246.05,32875.0,243.1508,243.3386,243.0915,243.1607,32875.0
2024-12-03 11:20:00,246.06,246.24,245.88,245.95,30781.0,243.1706,243.3485,242.9927,243.0619,30781.0
2024-12-03 11:25:00,245.96,246.21,245.95,246.02,26134.0,243.0717,243.3188,243.0619,243.131,26134.0
2024-12-03 11:30:00,245.99,246.02,245.81,245.92,30034.0,243.1014,243.131,242.9235,243.0322,30034.0
2024-12-03 11:35:00,245.9,245.93,245.54,245.57,32873.0,243.0125,243.0421,242.6567,242.6863,32873.0
2024-12-03 11:40:00,245.59,245.81,245.54,245.6,40512.0,242.7061,242.9235,242.6567,242.716,40512.0
2024-12-03 11:45:00,245.61,245.7,245.38,245.43,41121.0,242.7259,242.8148,242.4986,242.548,41121.0
2024-12-03 11:50:00,245.4,245.59,245.27,245.59,19877.0,242.5183,242.7061,242.3899,242.7061,19877.0
2024-12-03 11:55:00,245.59,245.76,245.57,245.66,24810.0,242.7061,242.8741,242.6863,242.7753,24810.0
2024-12-03 12:00:00,245.66,245.85,245.54,245.81,30003.0,242.7753,242.963,242.6567,242.9235,30003.0
2024-12-03 12:05:00,245.79,246.17,245.76,246.15,25934.0,242.9037,243.2793,242.8741,243.2595,25934.0
2024-12-03 12:10:00,246.16,246.2,245.88,246.02,28284.0,243.2694,243.3089,242.9927,243.131,28284.0
2024-12-03 12:15:00,246.02,246.02,245.67,245.74,39419.0,243.131,243.131,242.7852,242.8543,39419.0
2024-12-03 12:20:00,245.78,245.98,245.71,245.81,22389.0,242.8939,243.0915,242.8247,242.9235,22389.0
2024-12-03 12:25:00,245.8,245.9,245.66,245.7,30251.0,242.9136,243.0125,242.7753,242.8148,30251.0
2024-12-03 12:30:00,245.7,245.94,245.66,245.92,29749.0,242.8148,243.052,242.7753,243.0322,29749.0
2024-12-03 12:35:00,245.91,245.99,245.67,245.68,20878.0,243.0223,243.1014,242.7852,242.795,20878.0
2024-12-03 12:40:00,245.7,245.9,245.68,245.88,16018.0,242.8148,243.0125,242.795,242.9927,16018.0
2024-12-03 12:45:00,245.9,245.95,245.82,245.95,32024.0,243.0125,243.0619,242.9334,243.0619,32024.0
2024-12-03 12:50:00,245.95,246.21,245.87,246.01,37268.0,243.0619,243.3188,242.9828,243.1212,37268.0
2024-12-03 12:55:00,246.03,246.13,245.98,246.07,16696.0,243.1409,243.2398,243.0915,243.1805,16696.0
2024-12-03 13:00:00,246.07,246.1,245.88,246.09,21613.0,243.1805,243.2101,242.9927,243.2002,21613.0
2024-12-03 13:05:00,246.12,246.16,245.99,246.01,11300.0,243.2299,243.2694,243.1014,243.1212,11300.0
2024-12-03 13:10:00,246.03,246.09,245.94,246.06,14135.0,243.1409,243.2002,243.052,243.1706,14135.0
2024-12-03 13:15:00,246.04,246.06,245.91,245.98,13210.0,243.1508,243.1706,243.0223,243.0915,13210.0
2024-12-03 13:20:00,246.03,246.12,246.01,246.12,13856.0,243.1409,243.2299,243.1212,243.2299,13856.0
2024-12-03 13:25:00,246.09,246.18,246.05,246.05,13815.0,243.2002,243.2892,243.1607,243.1607,13815.0
2024-12-03 13:30:00,246.06,246.07,245.86,245.98,14681.0,243.1706,243.1805,242.9729,243.0915,14681.0
2024-12-03 13:35:00,246.02,246.02,245.64,245.78,26102.0,243.131,243.131,242.7555,242.8939,26102.0
2024-12-03 13:40:00,245.72,245.72,245.62,245.71,14022.0,242.8346,242.8346,242.7357,242.8247,14022.0
2024-12-03 13:45:00,245.68,245.72,245.62,245.69,17667.0,242.795,242.8346,242.7357,242.8049,17667.0
2024-12-03 13:50:00,245.65,245.71,245.53,245.53,23104.0,242.7654,242.8247,242.6468,242.6468,23104.0
2024-12-03 13:55:00,245.55,245.62,245.45,245.6,16200.0,242.6666,242.7357,242.5677,242.716,16200.0
2024-12-03 14:00:00,245.58,245.58,245.25,245.51,37097.0,242.6962,242.6962,242.3701,242.627,37097.0
2024-12-03 14:05:00,245.5,245.66,245.43,245.63,35639.0,242.6172,242.7753,242.548,242.7456,35639.0
2024-12-03 14:10:00,245.61,245.76,245.59,245.76,16739.0,242.7259,242.8741,242.7061,242.8741,16739.0
2024-12-03 14:15:00,245.75,245.76,245.62,245.68,21078.0,242.8642,242.8741,242.7357,242.795,21078.0
2024-12-03 14:20:00,245.67,245.78,245.61,245.78,15298.0,242.7852,242.8939,242.7259,242.8939,15298.0
2024-12-03 14:25:00,245.81,246.06,245.76,246.02,22642.0,242.9235,243.1706,242.8741,243.131,22642.0
2024-12-03 14:30:00,246.01,246.12,245.93,245.99,38757.0,243.1212,243.2299,243.0421,243.1014,38757.0
2024-12-03 14:35:00,245.95,245.99,245.68,245.77,46927.0,243.0619,243.1014,242.795,242.884,46927.0
2024-12-03 14:40:00,245.73,245.77,245.59,245.62,39046.0,242.8445,242.884,242.7061,242.7357,39046.0
2024-12-03 14:45:00,245.62,245.67,245.47,245.47,30906.0,242.7357,242.7852,242.5875,242.5875,30906.0
2024-12-03 14:50:00,245.49,245.79,245.45,245.76,40454.0,242.6073,242.9037,242.5677,242.8741,40454.0
2024-12-03 14:55:00,245.76,245.83,245.6,245.7,27989.0,242.8741,242.9433,242.716,242.8148,27989.0
2024-12-03 15:00:00,245.7,245.71,245.52,245.53,24633.0,242.8148,242.8247,242.6369,242.6468,24633.0
2024-12-03 15:05:00,245.53,245.64,245.53,245.64,21656.0,242.6468,242.7555,242.6468,242.7555,21656.0
2024-12-03 15:10:00,245.64,245.68,245.51,245.56,39825.0,242.7555,242.795,242.627,242.6764,39825.0
2024-12-03 15:15:00,245.54,245.65,245.48,245.56,36570.0,242.6567,242.7654,242.5974,242.6764,36570.0
2024-12-03 15:20:00,245.56,245.78,245.55,245.65,38356.0,242.6764,242.8939,242.6666,242.7654,38356.0
2024-12-03 15:25:00,245.66,245.72,245.58,245.63,24884.0,242.7753,242.8346,242.6962,242.7456,24884.0
2024-12-03 15:30:00,245.6,245.63,245.5,245.63,36713.0,242.716,242.7456,242.6172,242.7456,36713.0
2024-12-03 15:35:00,245.62,245.74,245.53,245.54,34719.0,242.7357,242.8543,242.6468,242.6567,34719.0
2024-12-03 15:40:00,245.52,245.59,245.33,245.36,51400.0,242.6369,242.7061,242.4491,242.4788,51400.0
2024-12-03 15:45:00,245.34,245.62,245.27,245.47,66445.0,242.459,242.7357,242.3899,242.5875,66445.0
2024-12-03 15:50:00,245.48,245.58,245.21,245.3,101770.0,242.5974,242.6962,242.3306,242.4195,101770.0
2024-12-03 15:55:00,245.3,245.3,244.63,244.84,340852.0,242.4195,242.4195,241.7574,241.9649,340852.0
2024-12-04 09:30:00,244.7,245.35,244.27,244.75,261782.0,241.8265,242.4689,241.4016,241.876,261782.0
2024-12-04 09:35:00,244.75,245.03,244.03,244.49,84858.0,241.876,242.1527,241.1644,241.619,84858.0
2024-12-04 09:40:00,244.5,244.58,243.89,243.94,74971.0,241.6289,241.708,241.0261,241.0755,74971.0
2024-12-04 09:45:00,243.91,244.32,243.82,243.95,90581.0,241.0458,241.451,240.9569,241.0854,90581.0
2024-12-04 09:50:00,243.89,244.23,243.73,244.06,63820.0,241.0261,241.3621,240.8679,241.1941,63820.0
2024-12-04 09:55:00,244.11,244.72,244.05,244.72,83074.0,241.2435,241.8463,241.1842,241.8463,83074.0
2024-12-04 10:00:00,244.67,244.79,244.16,244.24,77425.0,241.7969,241.9155,241.2929,241.3719,77425.0
2024-12-04 10:05:00,244.25,244.26,243.68,243.76,75634.0,241.3818,241.3917,240.8185,240.8976,75634.0
2024-12-04 10:10:00,243.76,243.8,243.4,243.45,67660.0,240.8976,240.9371,240.5418,240.5912,67660.0
2024-12-04 10:15:00,243.43,243.43,242.68,243.01,108903.0,240.5715,240.5715,239.8303,240.1564,108903.0
2024-12-04 10:20:00,243.0,243.1,242.87,243.08,83351.0,240.1465,240.2453,240.018,240.2256,83351.0
2024-12-04 10:25:00,243.08,243.25,242.86,242.97,68060.0,240.2256,240.3936,240.0082,240.1169,68060.0
2024-12-04 10:30:00,242.98,243.18,242.81,242.94,59554.0,240.1267,240.3244,239.9587,240.0872,59554.0
2024-12-04 10:35:00,242.94,242.97,242.71,242.92,56312.0,240.0872,240.1169,239.8599,240.0674,56312.0
2024-12-04 10:40:00,242.94,243.14,242.9,243.08,52067.0,240.0872,240.2849,240.0477,240.2256,52067.0
2024-12-04 10:45:00,243.08,243.26,242.67,242.68,58842.0,240.2256,240.4035,239.8204,239.8303,58842.0
2024-12-04 10:50:00,242.7,243.01,242.65,242.98,55721.0,239.85,240.1564,239.8006,240.1267,55721.0
2024-12-04 10:55:00,242.9,243.41,242.9,243.4,39924.0,240.0477,240.5517,240.0477,240.5418,39924.0
2024-12-04 11:00:00,243.39,243.4,243.09,243.28,40189.0,240.5319,240.5418,240.2355,240.4232,40189.0
2024-12-04 11:05:00,243.27,243.29,242.5,242.5,45555.0,240.4133,240.4331,239.6524,239.6524,45555.0
2024-12-04 11:10:00,242.52,242.76,242.5,242.62,43517.0,239.6721,239.9093,239.6524,239.771,43517.0
2024-12-04 11:15:00,242.66,242.73,242.58,242.72,43320.0,239.8105,239.8797,239.7314,239.8698,43320.0
2024-12-04 11:20:00,242.71,242.71,242.42,242.42,40997.0,239.8599,239.8599,239.5733,239.5733,40997.0
2024-12-04 11:25:00,242.4,242.56,242.37,242.4,46791.0,239.5536,239.7117,239.5239,239.5536,46791.0
2024-12-04 11:30:00,242.4,242.67,242.26,242.61,66297.0,239.5536,239.8204,239.4152,239.7611,66297.0
2024-12-04 11:35:00,242.58,242.98,242.54,242.81,41433.0,239.7314,240.1267,239.6919,239.9587,41433.0
2024-12-04 11:40:00,242.81,242.88,242.62,242.69,27693.0,239.9587,240.0279,239.771,239.8401,27693.0
2024-12-04 11:45:00,242.7,242.77,242.63,242.72,32637.0,239.85,239.9192,239.7809,239.8698,32637.0
2024-12-04 11:50:00,242.75,242.91,242.64,242.87,43692.0,239.8994,240.0576,239.7907,240.018,43692.0
2024-12-04 11:55:00,242.84,242.88,242.36,242.41,29297.0,239.9884,240.0279,239.514,239.5634,29297.0
2024-12-04 12:00:00,242.43,242.56,242.4,242.47,23673.0,239.5832,239.7117,239.5536,239.6227,23673.0
2024-12-04 12:05:00,242.43,242.6,242.39,242.52,20320.0,239.5832,239.7512,239.5437,239.6721,20320.0
2024-12-04 12:10:00,242.54,242.65,242.49,242.56,27843.0,239.6919,239.8006,239.6425,239.7117,27843.0
2024-12-04 12:15:00,242.56,242.61,242.48,242.53,26125.0,239.7117,239.7611,239.6326,239.682,26125.0
2024-12-04 12:20:00,242.55,242.56,242.23,242.41,36124.0,239.7018,239.7117,239.3856,239.5634,36124.0
2024-12-04 12:25:00,242.4,242.41,242.3,242.39,23873.0,239.5536,239.5634,239.4547,239.5437,23873.0
2024-12-04 12:30:00,242.42,242.61,242.38,242.61,23415.0,239.5733,239.7611,239.5338,239.7611,23415.0
2024-12-04 12:35:00,242.6,242.8,242.53,242.79,25667.0,239.7512,239.9489,239.682,239.939,25667.0
2024-12-04 12:40:00,242.77,242.85,242.59,242.84,34532.0,239.9192,239.9983,239.7413,239.9884,34532.0
2024-12-04 12:45:00,242.81,242.83,242.67,242.83,20811.0,239.9587,239.9785,239.8204,239.9785,20811.0
2024-12-04 12:50:00,242.82,242.99,242.73,242.76,30844.0,239.9686,240.1366,239.8797,239.9093,30844.0
2024-12-04 12:55:00,242.76,242.89,242.68,242.89,20866.0,239.9093,240.0378,239.8303,240.0378,20866.0
2024-12-04 13:00:00,242.9,242.93,242.76,242.84,15393.0,240.0477,240.0773,239.9093,239.9884,15393.0
2024-12-04 13:05:00,242.83,242.86,242.72,242.79,15742.0,239.9785,240.0082,239.8698,239.939,15742.0
2024-12-04 13:10:00,242.81,243.02,242.78,243.01,53325.0,239.9587,240.1663,239.9291,240.1564,53325.0
2024-12-04 13:15:00,242.99,243.13,242.97,243.05,24566.0,240.1366,240.275,240.1169,240.1959,24566.0
2024-12-04 13:20:00,243.05,243.07,242.93,242.95,30783.0,240.1959,240.2157,240.0773,240.0971,30783.0
2024-12-04 13:25:00,242.96,243.02,242.87,242.93,17973.0,240.107,240.1663,240.018,240.0773,17973.0
2024-12-04 13:30:00,242.91,242.91,242.36,242.37,61646.0,240.0576,240.0576,239.514,239.5239,61646.0
2024-12-04 13:35:00,242.37,242.86,242.34,242.8,33124.0,239.5239,240.0082,239.4943,239.9489,33124.0
2024-12-04 13:40:00,242.78,242.92,242.66,242.69,28639.0,239.9291,240.0674,239.8105,239.8401,28639.0
2024-12-04 13:45:00,242.72,243.0,242.7,242.97,38726.0,239.8698,240.1465,239.85,240.1169,38726.0
2024-12-04 13:50:00,242.97,243.06,242.9,243.01,30847.0,240.1169,240.2058,240.0477,240.1564,30847.0
2024-12-04 13:55:00,243.05,243.11,242.87,242.94,27736.0,240.1959,240.2552,240.018,240.0872,27736.0
2024-12-04 14:00:00,242.9,243.0,242.74,242.84,47236.0,240.0477,240.1465,239.8896,239.9884,47236.0
2024-12-04 14:05:00,242.84,242.96,242.75,242.86,38083.0,239.9884,240.107,239.8994,240.0082,38083.0
2024-12-04 14:10:00,242.89,243.1,242.87,243.1,26118.0,240.0378,240.2453,240.018,240.2453,26118.0
2024-12-04 14:15:00,243.1,243.35,243.07,243.35,39932.0,240.2453,240.4924,240.2157,240.4924,39932.0
2024-12-04 14:20:00,243.33,243.38,243.25,243.3,35654.0,240.4726,240.522,240.3936,240.443,35654.0
2024-12-04 14:25:00,243.25,243.34,243.21,243.3,24422.0,240.3936,240.4825,240.354,240.443,24422.0
2024-12-04 14:30:00,243.33,243.49,243.3,243.45,36164.0,240.4726,240.6308,240.443,240.5912,36164.0
2024-12-04 14:35:00,243.43,243.68,243.42,243.59,30750.0,240.5715,240.8185,240.5616,240.7296,30750.0
2024-12-04 14:40:00,243.62,243.72,243.48,243.48,53479.0,240.7592,240.8581,240.6209,240.6209,53479.0
2024-12-04 14:45:00,243.51,243.63,243.4,243.42,25441.0,240.6505,240.7691,240.5418,240.5616,25441.0
2024-12-04 14:50:00,243.45,243.56,243.37,243.54,38532.0,240.5912,240.6999,240.5122,240.6802,38532.0
2024-12-04 14:55:00,243.56,243.59,243.44,243.56,28872.0,240.6999,240.7296,240.5813,240.6999,28872.0
2024-12-04 15:00:00,243.56,243.95,243.54,243.95,39135.0,240.6999,241.0854,240.6802,241.0854,39135.0
2024-12-04 15:05:00,243.95,244.14,243.94,244.03,56056.0,241.0854,241.2731,241.0755,241.1644,56056.0
2024-12-04 15:10:00,244.04,244.35,244.03,244.15,38356.0,241.1743,241.4807,241.1644,241.283,38356.0
2024-12-04 15:15:00,244.15,244.27,244.06,244.19,60749.0,241.283,241.4016,241.1941,241.3225,60749.0
2024-12-04 15:20:00,244.17,244.25,244.09,244.23,27017.0,241.3028,241.3818,241.2237,241.3621,27017.0
2024-12-04 15:25:00,244.23,244.24,244.09,244.11,31801.0,241.3621,241.3719,241.2237,241.2435,31801.0
2024-12-04 15:30:00,244.1,244.1,243.71,243.79,57616.0,241.2336,241.2336,240.8482,240.9272,57616.0
2024-12-04 15:35:00,243.79,243.88,243.74,243.83,63647.0,240.9272,241.0162,240.8778,240.9668,63647.0
2024-12-04 15:40:00,243.85,244.13,243.83,244.05,46704.0,240.9865,241.2632,240.9668,241.1842,46704.0
2024-12-04 15:45:00,244.07,244.13,243.82,244.04,49500.0,241.2039,241.2632,240.9569,241.1743,49500.0
2024-12-04 15:50:00,244.06,244.17,243.76,243.87,74185.0,241.1941,241.3028,240.8976,241.0063,74185.0
2024-12-04 15:55:00,243.89,243.9,243.24,243.43,330895.0,241.0261,241.0359,240.3837,240.5715,330895.0
2024-12-05 09:30:00,245.39,245.91,244.62,245.11,184334.0,242.5084,243.0223,241.7475,242.2317,184334.0
2024-12-05 09:35:00,245.11,245.29,244.72,244.93,68041.0,242.2317,242.4096,241.8463,242.0538,68041.0
2024-12-05 09:40:00,244.89,245.48,244.77,245.47,83762.0,242.0143,242.5974,241.8957,242.5875,83762.0
2024-12-05 09:45:00,245.42,246.01,245.37,245.69,75999.0,242.5381,243.1212,242.4887,242.8049,75999.0
2024-12-05 09:50:00,245.71,246.38,245.49,246.38,66303.0,242.8247,243.4868,242.6073,243.4868,66303.0
2024-12-05 09:55:00,246.33,246.97,246.28,246.97,83278.0,243.4374,244.0699,243.388,244.0699,83278.0
2024-12-05 10:00:00,246.96,247.17,246.8,247.01,84551.0,244.06,244.2675,243.9019,244.1094,84551.0
2024-12-05 10:05:00,247.03,247.18,246.54,246.54,84913.0,244.1292,244.2774,243.6449,243.6449,84913.0
2024-12-05 10:10:00,246.54,246.62,245.92,246.15,69311.0,243.6449,243.724,243.0322,243.2595,69311.0
2024-12-05 10:15:00,246.15,246.38,246.02,246.34,42740.0,243.2595,243.4868,243.131,243.4473,42740.0
2024-12-05 10:20:00,246.29,246.81,246.25,246.69,64458.0,243.3979,243.9118,243.3583,243.7932,64458.0
2024-12-05 10:25:00,246.62,246.62,245.92,246.03,53470.0,243.724,243.724,243.0322,243.1409,53470.0
2024-12-05 10:30:00,246.03,246.4,245.99,246.4,46167.0,243.1409,243.5066,243.1014,243.5066,46167.0
2024-12-05 10:35:00,246.36,246.36,245.74,245.84,55393.0,243.4671,243.4671,242.8543,242.9532,55393.0
2024-12-05 10:40:00,245.89,246.19,245.84,246.19,21505.0,243.0026,243.299,242.9532,243.299,21505.0
2024-12-05 10:45:00,246.23,246.5,246.17,246.5,70282.0,243.3386,243.6054,243.2793,243.6054,70282.0
2024-12-05 10:50:00,246.49,246.73,246.34,246.53,73339.0,243.5955,243.8327,243.4473,243.6351,73339.0
2024-12-05 10:55:00,246.48,246.53,246.16,246.16,37525.0,243.5856,243.6351,243.2694,243.2694,37525.0
2024-12-05 11:00:00,246.17,246.46,246.16,246.37,54479.0,243.2793,243.5659,243.2694,243.4769,54479.0
2024-12-05 11:05:00,246.36,246.55,246.11,246.15,96103.0,243.4671,243.6548,243.22,243.2595,96103.0
2024-12-05 11:10:00,246.15,246.18,245.98,246.09,38240.0,243.2595,243.2892,243.0915,243.2002,38240.0
2024-12-05 11:15:00,246.1,246.33,246.01,246.22,32692.0,243.2101,243.4374,243.1212,243.3287,32692.0
2024-12-05 11:20:00,246.19,246.34,245.86,246.33,35295.0,243.299,243.4473,242.9729,243.4374,35295.0
2024-12-05 11:25:00,246.31,246.73,246.28,246.69,37638.0,243.4176,243.8327,243.388,243.7932,37638.0
2024-12-05 11:30:00,246.65,246.65,245.92,245.95,25412.0,243.7536,243.7536,243.0322,243.0619,25412.0
2024-12-05 11:35:00,245.99,246.17,245.86,246.15,32301.0,243.1014,243.2793,242.9729,243.2595,32301.0
2024-12-05 11:40:00,246.12,246.28,246.03,246.16,35441.0,243.2299,243.388,243.1409,243.2694,35441.0
2024-12-05 11:45:00,246.16,246.45,246.1,246.32,22345.0,243.2694,243.556,243.2101,243.4275,22345.0
2024-12-05 11:50:00,246.34,246.58,246.24,246.47,21118.0,243.4473,243.6845,243.3485,243.5758,21118.0
2024-12-05 11:55:00,246.46,246.54,246.26,246.45,23540.0,243.5659,243.6449,243.3682,243.556,23540.0
2024-12-05 12:00:00,246.41,246.51,246.14,246.22,15673.0,243.5165,243.6153,243.2496,243.3287,15673.0
2024-12-05 12:05:00,246.2,246.5,246.19,246.37,26134.0,243.3089,243.6054,243.299,243.4769,26134.0
2024-12-05 12:10:00,246.35,246.38,246.05,246.12,18507.0,243.4572,243.4868,243.1607,243.2299,18507.0
2024-12-05 12:15:00,246.12,246.16,245.97,246.01,26190.0,243.2299,243.2694,243.0816,243.1212,26190.0
2024-12-05 12:20:00,246.02,246.03,245.77,245.98,20992.0,243.131,243.1409,242.884,243.0915,20992.0
2024-12-05 12:25:00,245.95,246.07,245.83,245.98,18040.0,243.0619,243.1805,242.9433,243.0915,18040.0
2024-12-05 12:30:00,245.99,246.03,245.76,245.99,15688.0,243.1014,243.1409,242.8741,243.1014,15688.0
2024-12-05 12:35:00,245.95,245.95,245.64,245.73,14897.0,243.0619,243.0619,242.7555,242.8445,14897.0
2024-12-05 12:40:00,245.75,245.78,245.61,245.77,10383.0,242.8642,242.8939,242.7259,242.884,10383.0
2024-12-05 12:45:00,245.78,245.97,245.73,245.82,18777.0,242.8939,243.0816,242.8445,242.9334,18777.0
2024-12-05 12:50:00,245.84,246.21,245.84,246.11,16856.0,242.9532,243.3188,242.9532,243.22,16856.0
2024-12-05 12:55:00,246.11,246.23,246.04,246.22,13054.0,243.22,243.3386,243.1508,243.3287,13054.0
2024-12-05 13:00:00,246.22,246.26,246.07,246.15,17316.0,243.3287,243.3682,243.1805,243.2595,17316.0
2024-12-05 13:05:00,246.12,246.32,246.1,246.2,18023.0,243.2299,243.4275,243.2101,243.3089,18023.0
2024-12-05 13:10:00,246.2,246.4,246.18,246.36,14409.0,243.3089,243.5066,243.2892,243.4671,14409.0
2024-12-05 13:15:00,246.32,246.34,246.0,246.12,26149.0,243.4275,243.4473,243.1113,243.2299,26149.0
2024-12-05 13:20:00,246.1,246.18,245.79,245.87,20468.0,243.2101,243.2892,242.9037,242.9828,20468.0
2024-12-05 13:25:00,245.83,246.07,245.78,246.05,12669.0,242.9433,243.1805,242.8939,243.1607,12669.0
2024-12-05 13:30:00,246.03,246.05,245.86,245.94,15617.0,243.1409,243.1607,242.9729,243.052,15617.0
2024-12-05 13:35:00,246.05,246.16,245.87,246.01,15846.0,243.1607,243.2694,242.9828,243.1212,15846.0
2024-12-05 13:40:00,246.08,246.23,246.01,246.19,14222.0,243.1903,243.3386,243.1212,243.299,14222.0
2024-12-05 13:45:00,246.2,246.26,245.98,246.12,22029.0,243.3089,243.3682,243.0915,243.2299,22029.0
2024-12-05 13:50:00,246.16,246.17,245.99,246.16,12355.0,243.2694,243.2793,243.1014,243.2694,12355.0
2024-12-05 13:55:00,246.15,246.29,245.97,246.2,25068.0,243.2595,243.3979,243.0816,243.3089,25068.0
2024-12-05 14:00:00,246.2,246.22,246.0,246.18,22344.0,243.3089,243.3287,243.1113,243.2892,22344.0
2024-12-05 14:05:00,246.2,246.45,246.15,246.35,32391.0,243.3089,243.556,243.2595,243.4572,32391.0
2024-12-05 14:10:00,246.33,246.34,246.15,246.15,12525.0,243.4374,243.4473,243.2595,243.2595,12525.0
2024-12-05 14:15:00,246.17,246.47,246.11,246.31,30013.0,243.2793,243.5758,243.22,243.4176,30013.0
2024-12-05 14:20:00,246.29,246.44,246.25,246.31,21656.0,243.3979,243.5461,243.3583,243.4176,21656.0
2024-12-05 14:25:00,246.39,246.47,246.09,246.13,23272.0,243.4967,243.5758,243.2002,243.2398,23272.0
2024-12-05 14:30:00,246.08,246.18,246.0,246.04,18073.0,243.1903,243.2892,243.1113,243.1508,18073.0
2024-12-05 14:35:00,246.08,246.35,246.05,246.22,17504.0,243.1903,243.4572,243.1607,243.3287,17504.0
2024-12-05 14:40:00,246.27,246.37,246.24,246.34,16454.0,243.3781,243.4769,243.3485,243.4473,16454.0
2024-12-05 14:45:00,246.31,246.36,246.11,246.36,21740.0,243.4176,243.4671,243.22,243.4671,21740.0
2024-12-05 14:50:00,246.37,246.43,246.19,246.36,32375.0,243.4769,243.5362,243.299,243.4671,32375.0
2024-12-05 14:55:00,246.32,246.43,246.29,246.33,22754.0,243.4275,243.5362,243.3979,243.4374,22754.0
2024-12-05 15:00:00,246.35,246.44,246.19,246.21,33442.0,243.4572,243.5461,243.299,243.3188,33442.0
2024-12-05 15:05:00,246.29,246.29,246.09,246.18,21393.0,243.3979,243.3979,243.2002,243.2892,21393.0
2024-12-05 15:10:00,246.21,246.21,246.03,246.11,23173.0,243.3188,243.3188,243.1409,243.22,23173.0
2024-12-05 15:15:00,246.11,246.16,246.03,246.14,21821.0,243.22,243.2694,243.1409,243.2496,21821.0
2024-12-05 15:20:00,246.18,246.3,246.12,246.16,24199.0,243.2892,243.4078,243.2299,243.2694,24199.0
2024-12-05 15:25:00,246.14,246.19,245.99,246.19,30184.0,243.2496,243.299,243.1014,243.299,30184.0
2024-12-05 15:30:00,246.15,246.29,246.06,246.23,29944.0,243.2595,243.3979,243.1706,243.3386,29944.0
2024-12-05 15:35:00,246.24,246.41,246.21,246.41,51577.0,243.3485,243.5165,243.3188,243.5165,51577.0
2024-12-05 15:40:00,246.41,246.57,246.32,246.51,69358.0,243.5165,243.6746,243.4275,243.6153,69358.0
2024-12-05 15:45:00,246.48,246.53,246.38,246.41,70825.0,243.5856,243.6351,243.4868,243.5165,70825.0
2024-12-05 15:50:00,246.32,246.41,245.85,245.94,89300.0,243.4275,243.5165,242.963,243.052,89300.0
2024-12-05 15:55:00,245.92,245.96,245.39,245.49,375989.0,243.0322,243.0717,242.5084,242.6073,375989.0
2024-12-06 09:30:00,245.7,247.28,245.38,247.27,140273.0,242.8148,244.3762,242.4986,244.3664,140273.0
2024-12-06 09:35:00,247.16,247.21,246.51,247.04,42217.0,244.2577,244.3071,243.6153,244.1391,42217.0
2024-12-06 09:40:00,247.04,247.35,246.13,246.38,39954.0,244.1391,244.4454,243.2398,243.4868,39954.0
2024-12-06 09:45:00,246.37,246.37,245.87,245.93,49752.0,243.4769,243.4769,242.9828,243.0421,49752.0
2024-12-06 09:50:00,245.88,245.88,245.24,245.29,49087.0,242.9927,242.9927,242.3602,242.4096,49087.0
2024-12-06 09:55:00,245.25,245.86,245.15,245.8,54361.0,242.3701,242.9729,242.2713,242.9136,54361.0
2024-12-06 10:00:00,245.8,245.8,245.03,245.31,54424.0,242.9136,242.9136,242.1527,242.4294,54424.0
2024-12-06 10:05:00,245.24,245.57,245.2,245.55,45581.0,242.3602,242.6863,242.3207,242.6666,45581.0
2024-12-06 10:10:00,245.47,245.53,244.95,245.02,36816.0,242.5875,242.6468,242.0736,242.1428,36816.0
2024-12-06 10:15:00,245.04,245.2,244.88,245.2,38834.0,242.1626,242.3207,242.0044,242.3207,38834.0
2024-12-06 10:20:00,245.14,245.19,244.84,244.84,33533.0,242.2614,242.3108,241.9649,241.9649,33533.0
2024-12-06 10:25:00,244.84,245.46,244.84,245.2,22234.0,241.9649,242.5776,241.9649,242.3207,22234.0
2024-12-06 10:30:00,245.25,245.63,245.05,245.58,35043.0,242.3701,242.7456,242.1724,242.6962,35043.0
2024-12-06 10:35:00,245.58,246.11,245.52,246.11,41271.0,242.6962,243.22,242.6369,243.22,41271.0
2024-12-06 10:40:00,246.07,246.1,245.75,245.96,25757.0,243.1805,243.2101,242.8642,243.0717,25757.0
2024-12-06 10:45:00,245.96,245.98,245.78,245.95,23195.0,243.0717,243.0915,242.8939,243.0619,23195.0
2024-12-06 10:50:00,245.95,246.25,245.89,246.16,22385.0,243.0619,243.3583,243.0026,243.2694,22385.0
2024-12-06 10:55:00,246.18,246.43,246.12,246.36,23798.0,243.2892,243.5362,243.2299,243.4671,23798.0
2024-12-06 11:00:00,246.24,246.31,245.94,245.96,20594.0,243.3485,243.4176,243.052,243.0717,20594.0
2024-12-06 11:05:00,245.96,246.09,245.77,245.9,22705.0,243.0717,243.2002,242.884,243.0125,22705.0
2024-12-06 11:10:00,245.88,246.07,245.67,245.75,45945.0,242.9927,243.1805,242.7852,242.8642,45945.0
2024-12-06 11:15:00,245.72,245.75,245.49,245.71,33290.0,242.8346,242.8642,242.6073,242.8247,33290.0
2024-12-06 11:20:00,245.72,246.02,245.7,245.89,23437.0,242.8346,243.131,242.8148,243.0026,23437.0
2024-12-06 11:25:00,245.91,246.01,245.76,245.77,32448.0,243.0223,243.1212,242.8741,242.884,32448.0
2024-12-06 11:30:00,245.77,245.98,245.64,245.92,18851.0,242.884,243.0915,242.7555,243.0322,18851.0
2024-12-06 11:35:00,245.92,245.98,245.6,245.78,21752.0,243.0322,243.0915,242.716,242.8939,21752.0
2024-12-06 11:40:00,245.77,246.35,245.75,246.3,22577.0,242.884,243.4572,242.8642,243.4078,22577.0
2024-12-06 11:45:00,246.36,246.37,246.1,246.21,23084.0,243.4671,243.4769,243.2101,243.3188,23084.0
2024-12-06 11:50:00,246.23,246.39,246.09,246.23,12056.0,243.3386,243.4967,243.2002,243.3386,12056.0
2024-12-06 11:55:00,246.27,246.44,246.2,246.38,16424.0,243.3781,243.5461,243.3089,243.4868,16424.0
2024-12-06 12:00:00,246.35,246.53,246.18,246.18,18480.0,243.4572,243.6351,243.2892,243.2892,18480.0
2024-12-06 12:05:00,246.2,246.22,245.9,245.99,14282.0,243.3089,243.3287,243.0125,243.1014,14282.0
2024-12-06 12:10:00,245.93,246.09,245.93,246.01,17917.0,243.0421,243.2002,243.0421,243.1212,17917.0
2024-12-06 12:15:00,245.99,246.15,245.9,245.9,16756.0,243.1014,243.2595,243.0125,243.0125,16756.0
2024-12-06 12:20:00,245.92,246.16,245.9,246.08,24011.0,243.0322,243.2694,243.0125,243.1903,24011.0
2024-12-06 12:25:00,246.11,246.36,246.01,246.27,28121.0,243.22,243.4671,243.1212,243.3781,28121.0
2024-12-06 12:30:00,246.25,246.3,245.97,246.19,27229.0,243.3583,243.4078,243.0816,243.299,27229.0
2024-12-06 12:35:00,246.22,246.39,246.19,246.35,12525.0,243.3287,243.4967,243.299,243.4572,12525.0
2024-12-06 12:40:00,246.35,246.56,246.14,246.54,25710.0,243.4572,243.6647,243.2496,243.6449,25710.0
2024-12-06 12:45:00,246.58,246.64,246.36,246.44,38042.0,243.6845,243.7438,243.4671,243.5461,38042.0
2024-12-06 12:50:00,246.44,246.61,246.41,246.57,19381.0,243.5461,243.7141,243.5165,243.6746,19381.0
2024-12-06 12:55:00,246.58,246.61,246.45,246.56,24307.0,243.6845,243.7141,243.556,243.6647,24307.0
2024-12-06 13:00:00,246.56,246.76,246.53,246.6,28690.0,243.6647,243.8624,243.6351,243.7042,28690.0
2024-12-06 13:05:00,246.62,246.85,246.55,246.83,20349.0,243.724,243.9513,243.6548,243.9315,20349.0
2024-12-06 13:10:00,246.85,246.86,246.51,246.56,34329.0,243.9513,243.9612,243.6153,243.6647,34329.0
2024-12-06 13:15:00,246.56,246.87,246.56,246.83,31339.0,243.6647,243.9711,243.6647,243.9315,31339.0
2024-12-06 13:20:00,246.85,246.92,246.65,246.66,18562.0,243.9513,244.0205,243.7536,243.7635,18562.0
2024-12-06 13:25:00,246.67,246.7,246.5,246.5,21071.0,243.7734,243.8031,243.6054,243.6054,21071.0
2024-12-06 13:30:00,246.52,246.54,246.28,246.29,15847.0,243.6252,243.6449,243.388,243.3979,15847.0
2024-12-06 13:35:00,246.28,246.47,246.27,246.37,17064.0,243.388,243.5758,243.3781,243.4769,17064.0
2024-12-06 13:40:00,246.4,246.44,246.2,246.23,15984.0,243.5066,243.5461,243.3089,243.3386,15984.0
2024-12-06 13:45:00,246.21,246.46,246.2,246.34,15099.0,243.3188,243.5659,243.3089,243.4473,15099.0
2024-12-06 13:50:00,246.38,246.58,246.32,246.56,19666.0,243.4868,243.6845,243.4275,243.6647,19666.0
2024-12-06 13:55:00,246.58,246.68,246.57,246.59,22920.0,243.6845,243.7833,243.6746,243.6944,22920.0
2024-12-06 14:00:00,246.58,246.69,246.53,246.63,21596.0,243.6845,243.7932,243.6351,243.7339,21596.0
2024-12-06 14:05:00,246.63,246.63,246.44,246.53,24770.0,243.7339,243.7339,243.5461,243.6351,24770.0
2024-12-06 14:10:00,246.52,246.55,246.3,246.49,16444.0,243.6252,243.6548,243.4078,243.5955,16444.0
2024-12-06 14:15:00,246.45,246.49,246.34,246.45,23548.0,243.556,243.5955,243.4473,243.556,23548.0
2024-12-06 14:20:00,246.43,246.47,246.35,246.41,17559.0,243.5362,243.5758,243.4572,243.5165,17559.0
2024-12-06 14:25:00,246.4,246.47,246.32,246.4,23359.0,243.5066,243.5758,243.4275,243.5066,23359.0
2024-12-06 14:30:00,246.38,246.46,246.33,246.37,20394.0,243.4868,243.5659,243.4374,243.4769,20394.0
2024-12-06 14:35:00,246.37,246.37,246.15,246.17,36707.0,243.4769,243.4769,243.2595,243.2793,36707.0
2024-12-06 14:40:00,246.15,246.48,246.13,246.45,22046.0,243.2595,243.5856,243.2398,243.556,22046.0
2024-12-06 14:45:00,246.45,246.48,246.3,246.38,17289.0,243.556,243.5856,243.4078,243.4868,17289.0
2024-12-06 14:50:00,246.35,246.49,246.35,246.45,18375.0,243.4572,243.5955,243.4572,243.556,18375.0
2024-12-06 14:55:00,246.46,246.5,246.31,246.31,21434.0,243.5659,243.6054,243.4176,243.4176,21434.0
2024-12-06 15:00:00,246.31,246.41,246.27,246.33,15398.0,243.4176,243.5165,243.3781,243.4374,15398.0
2024-12-06 15:05:00,246.34,246.43,246.28,246.37,28506.0,243.4473,243.5362,243.388,243.4769,28506.0
2024-12-06 15:10:00,246.4,246.46,246.37,246.44,19359.0,243.5066,243.5659,243.4769,243.5461,19359.0
2024-12-06 15:15:00,246.44,246.55,246.42,246.52,28067.0,243.5461,243.6548,243.5263,243.6252,28067.0
2024-12-06 15:20:00,246.54,246.73,246.54,246.68,33984.0,243.6449,243.8327,243.6449,243.7833,33984.0
2024-12-06 15:25:00,246.68,246.93,246.68,246.93,39663.0,243.7833,244.0304,243.7833,244.0304,39663.0
2024-12-06 15:30:00,246.95,246.97,246.83,246.91,41639.0,244.0501,244.0699,243.9315,244.0106,41639.0
2024-12-06 15:35:00,246.93,247.05,246.91,246.99,37072.0,244.0304,244.149,244.0106,244.0897,37072.0
2024-12-06 15:40:00,246.95,247.22,246.95,247.19,49924.0,244.0501,244.317,244.0501,244.2873,49924.0
2024-12-06 15:45:00,247.2,247.59,247.2,247.55,69457.0,244.2972,244.6826,244.2972,244.6431,69457.0
2024-12-06 15:50:00,247.54,247.74,247.33,247.47,87651.0,244.6332,244.8308,244.4257,244.564,87651.0
2024-12-06 15:55:00,247.46,247.69,247.29,247.34,227525.0,244.5541,244.7814,244.3861,244.4355,227525.0
2024-12-09 09:30:00,247.13,247.87,246.39,247.36,180728.0,244.228,244.9593,243.4967,244.4553,180728.0
2024-12-09 09:35:00,247.32,247.42,246.73,246.92,70211.0,244.4158,244.5146,243.8327,244.0205,70211.0
2024-12-09 09:40:00,246.91,246.97,246.2,246.39,61079.0,244.0106,244.0699,243.3089,243.4967,61079.0
2024-12-09 09:45:00,246.42,246.95,246.34,246.8,92101.0,243.5263,244.0501,243.4473,243.9019,92101.0
2024-12-09 09:50:00,246.84,247.1,246.65,246.77,61784.0,243.9414,244.1984,243.7536,243.8722,61784.0
2024-12-09 09:55:00,246.74,247.04,246.74,246.96,41149.0,243.8426,244.1391,243.8426,244.06,41149.0
2024-12-09 10:00:00,246.99,247.13,246.77,246.87,44030.0,244.0897,244.228,243.8722,243.9711,44030.0
2024-12-09 10:05:00,246.91,247.2,246.87,246.99,47321.0,244.0106,244.2972,243.9711,244.0897,47321.0
2024-12-09 10:10:00,246.99,247.12,246.94,247.03,23965.0,244.0897,244.2181,244.0402,244.1292,23965.0
2024-12-09 10:15:00,247.03,247.03,246.07,246.21,57779.0,244.1292,244.1292,243.1805,243.3188,57779.0
2024-12-09 10:20:00,246.2,246.2,245.7,245.78,32306.0,243.3089,243.3089,242.8148,242.8939,32306.0
2024-12-09 10:25:00,245.74,246.23,245.74,246.19,26303.0,242.8543,243.3386,242.8543,243.299,26303.0
2024-12-09 10:30:00,246.2,246.3,245.8,246.09,43247.0,243.3089,243.4078,242.9136,243.2002,43247.0
2024-12-09 10:35:00,246.09,246.49,246.03,246.38,57465.0,243.2002,243.5955,243.1409,243.4868,57465.0
2024-12-09 10:40:00,246.38,246.43,245.45,245.51,79504.0,243.4868,243.5362,242.5677,242.627,79504.0
2024-12-09 10:45:00,245.47,245.53,245.13,245.21,28061.0,242.5875,242.6468,242.2515,242.3306,28061.0
2024-12-09 10:50:00,245.22,245.36,245.03,245.13,32148.0,242.3404,242.4788,242.1527,242.2515,32148.0
2024-12-09 10:55:00,245.08,245.22,244.85,245.06,55471.0,242.2021,242.3404,241.9748,242.1823,55471.0
2024-12-09 11:00:00,245.05,245.12,244.88,245.09,28997.0,242.1724,242.2416,242.0044,242.212,28997.0
2024-12-09 11:05:00,245.13,245.23,245.04,245.14,30164.0,242.2515,242.3503,242.1626,242.2614,30164.0
2024-12-09 11:10:00,245.14,245.3,245.0,245.04,80778.0,242.2614,242.4195,242.123,242.1626,80778.0
2024-12-09 11:15:00,245.1,245.35,244.94,245.35,26691.0,242.2218,242.4689,242.0637,242.4689,26691.0
2024-12-09 11:20:00,245.34,245.62,245.23,245.23,40504.0,242.459,242.7357,242.3503,242.3503,40504.0
2024-12-09 11:25:00,245.36,245.76,245.34,245.72,28303.0,242.4788,242.8741,242.459,242.8346,28303.0
2024-12-09 11:30:00,245.72,245.87,245.59,245.84,29816.0,242.8346,242.9828,242.7061,242.9532,29816.0
2024-12-09 11:35:00,245.87,246.16,245.81,246.08,32431.0,242.9828,243.2694,242.9235,243.1903,32431.0
2024-12-09 11:40:00,246.09,246.56,246.08,246.56,30666.0,243.2002,243.6647,243.1903,243.6647,30666.0
2024-12-09 11:45:00,246.59,246.88,246.54,246.65,32858.0,243.6944,243.9809,243.6449,243.7536,32858.0
2024-12-09 11:50:00,246.64,246.78,246.54,246.58,24972.0,243.7438,243.8821,243.6449,243.6845,24972.0
2024-12-09 11:55:00,246.56,246.63,246.33,246.56,19379.0,243.6647,243.7339,243.4374,243.6647,19379.0
2024-12-09 12:00:00,246.56,246.56,246.34,246.4,21795.0,243.6647,243.6647,243.4473,243.5066,21795.0
2024-12-09 12:05:00,246.4,246.53,246.29,246.29,16574.0,243.5066,243.6351,243.3979,243.3979,16574.0
2024-12-09 12:10:00,246.32,246.57,246.27,246.3,17998.0,243.4275,243.6746,243.3781,243.4078,17998.0
2024-12-09 12:15:00,246.29,246.31,246.08,246.28,13654.0,243.3979,243.4176,243.1903,243.388,13654.0
2024-12-09 12:20:00,246.26,246.26,245.94,245.95,15990.0,243.3682,243.3682,243.052,243.0619,15990.0
2024-12-09 12:25:00,245.97,246.08,245.87,245.97,29589.0,243.0816,243.1903,242.9828,243.0816,29589.0
2024-12-09 12:30:00,245.95,245.97,245.7,245.72,9013.0,243.0619,243.0816,242.8148,242.8346,9013.0
2024-12-09 12:35:00,245.7,245.73,245.61,245.72,15527.0,242.8148,242.8445,242.7259,242.8346,15527.0
2024-12-09 12:40:00,245.71,245.85,245.66,245.84,9662.0,242.8247,242.963,242.7753,242.9532,9662.0
2024-12-09 12:45:00,245.82,245.9,245.71,245.81,15328.0,242.9334,243.0125,242.8247,242.9235,15328.0
2024-12-09 12:50:00,245.8,245.8,245.55,245.55,17047.0,242.9136,242.9136,242.6666,242.6666,17047.0
2024-12-09 12:55:00,245.56,245.62,245.47,245.49,23171.0,242.6764,242.7357,242.5875,242.6073,23171.0
2024-12-09 13:00:00,245.45,245.66,245.38,245.64,13380.0,242.5677,242.7753,242.4986,242.7555,13380.0
2024-12-09 13:05:00,245.63,245.73,245.33,245.42,24135.0,242.7456,242.8445,242.4491,242.5381,24135.0
2024-12-09 13:10:00,245.4,245.51,245.32,245.43,22935.0,242.5183,242.627,242.4393,242.548,22935.0
2024-12-09 13:15:00,245.42,245.5,245.36,245.37,13287.0,242.5381,242.6172,242.4788,242.4887,13287.0
2024-12-09 13:20:00,245.39,245.44,245.25,245.31,17911.0,242.5084,242.5579,242.3701,242.4294,17911.0
2024-12-09 13:25:00,245.32,245.34,245.19,245.19,16344.0,242.4393,242.459,242.3108,242.3108,16344.0
2024-12-09 13:30:00,245.19,245.46,245.11,245.11,32920.0,242.3108,242.5776,242.2317,242.2317,32920.0
2024-12-09 13:35:00,245.09,245.34,245.02,245.32,21753.0,242.212,242.459,242.1428,242.4393,21753.0
2024-12-09 13:40:00,245.3,245.44,245.25,245.38,14666.0,242.4195,242.5579,242.3701,242.4986,14666.0
2024-12-09 13:45:00,245.38,245.44,245.14,245.18,42654.0,242.4986,242.5579,242.2614,242.3009,42654.0
2024-12-09 13:50:00,245.18,245.54,245.14,245.23,42802.0,242.3009,242.6567,242.2614,242.3503,42802.0
2024-12-09 13:55:00,245.24,245.34,245.12,245.25,28836.0,242.3602,242.459,242.2416,242.3701,28836.0
2024-12-09 14:00:00,245.22,245.25,244.96,244.98,29844.0,242.3404,242.3701,242.0835,242.1033,29844.0
2024-12-09 14:05:00,244.96,245.07,244.88,245.07,18111.0,242.0835,242.1922,242.0044,242.1922,18111.0
2024-12-09 14:10:00,245.05,245.19,244.98,245.09,25254.0,242.1724,242.3108,242.1033,242.212,25254.0
2024-12-09 14:15:00,245.1,245.17,244.96,244.99,20766.0,242.2218,242.291,242.0835,242.1131,20766.0
2024-12-09 14:20:00,244.97,245.05,244.81,245.0,33297.0,242.0934,242.1724,241.9353,242.123,33297.0
2024-12-09 14:25:00,245.05,245.24,245.05,245.22,13700.0,242.1724,242.3602,242.1724,242.3404,13700.0
2024-12-09 14:30:00,245.2,245.39,245.17,245.31,20531.0,242.3207,242.5084,242.291,242.4294,20531.0
2024-12-09 14:35:00,245.31,245.59,245.31,245.43,21356.0,242.4294,242.7061,242.4294,242.548,21356.0
2024-12-09 14:40:00,245.47,245.5,245.19,245.23,20070.0,242.5875,242.6172,242.3108,242.3503,20070.0
2024-12-09 14:45:00,245.22,245.32,245.07,245.31,54551.0,242.3404,242.4393,242.1922,242.4294,54551.0
2024-12-09 14:50:00,245.34,245.36,244.94,244.96,30075.0,242.459,242.4788,242.0637,242.0835,30075.0
2024-12-09 14:55:00,244.98,245.13,244.94,245.09,41604.0,242.1033,242.2515,242.0637,242.212,41604.0
2024-12-09 15:00:00,245.11,245.13,244.88,245.0,35006.0,242.2317,242.2515,242.0044,242.123,35006.0
2024-12-09 15:05:00,245.02,245.02,244.68,244.72,27646.0,242.1428,242.1428,241.8068,241.8463,27646.0
2024-12-09 15:10:00,244.74,244.82,244.46,244.59,37389.0,241.8661,241.9451,241.5894,241.7178,37389.0
2024-12-09 15:15:00,244.64,244.92,244.58,244.92,46724.0,241.7673,242.044,241.708,242.044,46724.0
2024-12-09 15:20:00,244.9,244.9,244.59,244.73,26220.0,242.0242,242.0242,241.7178,241.8562,26220.0
2024-12-09 15:25:00,244.72,245.0,244.61,244.66,45027.0,241.8463,242.123,241.7376,241.787,45027.0
2024-12-09 15:30:00,244.66,244.98,244.64,244.86,30846.0,241.787,242.1033,241.7673,241.9847,30846.0
2024-12-09 15:35:00,244.86,244.9,244.78,244.8,39173.0,241.9847,242.0242,241.9056,241.9254,39173.0
2024-12-09 15:40:00,244.81,244.91,244.66,244.9,51936.0,241.9353,242.0341,241.787,242.0242,51936.0
2024-12-09 15:45:00,244.88,244.93,244.42,244.47,49724.0,242.0044,242.0538,241.5498,241.5992,49724.0
2024-12-09 15:50:00,244.44,244.48,244.03,244.05,94422.0,241.5696,241.6091,241.1644,241.1842,94422.0
2024-12-09 15:55:00,244.06,244.12,243.76,243.96,526813.0,241.1941,241.2534,240.8976,241.0952,526813.0
2024-12-10 09:30:00,243.89,244.34,243.47,244.1,153789.0,241.0261,241.4708,240.611,241.2336,153789.0
2024-12-10 09:35:00,244.07,244.61,243.43,243.63,180799.0,241.2039,241.7376,240.5715,240.7691,180799.0
2024-12-10 09:40:00,243.51,243.79,243.22,243.64,56200.0,240.6505,240.9272,240.3639,240.779,56200.0
2024-12-10 09:45:00,243.64,244.51,243.42,244.07,62764.0,240.779,241.6388,240.5616,241.2039,62764.0
2024-12-10 09:50:00,244.07,244.3,243.7,244.19,37596.0,241.2039,241.4312,240.8383,241.3225,37596.0
2024-12-10 09:55:00,244.15,244.8,244.09,244.73,65303.0,241.283,241.9254,241.2237,241.8562,65303.0
2024-12-10 10:00:00,244.69,244.75,244.0,244.12,32649.0,241.8167,241.876,241.1348,241.2534,32649.0
2024-12-10 10:05:00,244.1,244.17,243.43,243.54,33103.0,241.2336,241.3028,240.5715,240.6802,33103.0
2024-12-10 10:10:00,243.56,243.64,243.06,243.23,35981.0,240.6999,240.779,240.2058,240.3738,35981.0
2024-12-10 10:15:00,243.23,243.24,242.77,243.13,96385.0,240.3738,240.3837,239.9192,240.275,96385.0
2024-12-10 10:20:00,243.13,243.18,242.38,242.59,77958.0,240.275,240.3244,239.5338,239.7413,77958.0
2024-12-10 10:25:00,242.57,242.9,242.41,242.84,62004.0,239.7216,240.0477,239.5634,239.9884,62004.0
2024-12-10 10:30:00,242.79,243.34,242.78,243.18,48377.0,239.939,240.4825,239.9291,240.3244,48377.0
2024-12-10 10:35:00,243.13,243.25,242.86,242.99,49347.0,240.275,240.3936,240.0082,240.1366,49347.0
2024-12-10 10:40:00,243.07,243.37,242.96,243.22,44592.0,240.2157,240.5122,240.107,240.3639,44592.0
2024-12-10 10:45:00,243.17,243.45,243.08,243.09,70382.0,240.3145,240.5912,240.2256,240.2355,70382.0
2024-12-10 10:50:00,243.14,243.17,242.71,242.86,54496.0,240.2849,240.3145,239.8599,240.0082,54496.0
2024-12-10 10:55:00,242.81,242.87,242.55,242.59,75921.0,239.9587,240.018,239.7018,239.7413,75921.0
2024-12-10 11:00:00,242.64,242.9,242.52,242.83,74929.0,239.7907,240.0477,239.6721,239.9785,74929.0
2024-12-10 11:05:00,242.78,243.1,242.42,242.6,47671.0,239.9291,240.2453,239.5733,239.7512,47671.0
2024-12-10 11:10:00,242.6,242.86,242.39,242.41,45107.0,239.7512,240.0082,239.5437,239.5634,45107.0
2024-12-10 11:15:00,242.38,242.74,242.22,242.5,51978.0,239.5338,239.8896,239.3757,239.6524,51978.0
2024-12-10 11:20:00,242.5,242.78,242.46,242.76,23794.0,239.6524,239.9291,239.6128,239.9093,23794.0
2024-12-10 11:25:00,242.79,243.18,242.69,243.0,38861.0,239.939,240.3244,239.8401,240.1465,38861.0
2024-12-10 11:30:00,243.0,243.31,242.92,243.25,48114.0,240.1465,240.4529,240.0674,240.3936,48114.0
2024-12-10 11:35:00,243.18,243.22,242.83,242.91,34577.0,240.3244,240.3639,239.9785,240.0576,34577.0
2024-12-10 11:40:00,242.91,243.19,242.71,243.04,48876.0,240.0576,240.3343,239.8599,240.186,48876.0
2024-12-10 11:45:00,243.06,243.09,242.84,242.9,20228.0,240.2058,240.2355,239.9884,240.0477,20228.0
2024-12-10 11:50:00,242.94,243.17,242.94,243.08,20674.0,240.0872,240.3145,240.0872,240.2256,20674.0
2024-12-10 11:55:00,243.01,243.22,242.91,243.0,29308.0,240.1564,240.3639,240.0576,240.1465,29308.0
2024-12-10 12:00:00,243.0,243.06,242.76,242.88,27427.0,240.1465,240.2058,239.9093,240.0279,27427.0
2024-12-10 12:05:00,242.83,243.09,242.74,243.09,17885.0,239.9785,240.2355,239.8896,240.2355,17885.0
2024-12-10 12:10:00,243.04,243.27,242.99,243.24,17269.0,240.186,240.4133,240.1366,240.3837,17269.0
2024-12-10 12:15:00,243.25,243.45,243.02,243.27,26009.0,240.3936,240.5912,240.1663,240.4133,26009.0
2024-12-10 12:20:00,243.27,243.38,242.95,243.05,35136.0,240.4133,240.522,240.0971,240.1959,35136.0
2024-12-10 12:25:00,243.05,243.23,242.96,243.04,19475.0,240.1959,240.3738,240.107,240.186,19475.0
2024-12-10 12:30:00,243.08,243.21,242.88,243.17,14049.0,240.2256,240.354,240.0279,240.3145,14049.0
2024-12-10 12:35:00,243.14,247.96,242.98,246.56,718561.0,240.2849,245.0483,240.1267,243.6647,718561.0
2024-12-10 12:40:00,246.56,246.7,244.83,244.95,286342.0,243.6647,243.8031,241.955,242.0736,286342.0
2024-12-10 12:45:00,244.98,245.51,244.58,245.45,93864.0,242.1033,242.627,241.708,242.5677,93864.0
2024-12-10 12:50:00,245.44,245.45,244.27,244.47,49985.0,242.5579,242.5677,241.4016,241.5992,49985.0
2024-12-10 12:55:00,244.47,244.51,244.07,244.26,55492.0,241.5992,241.6388,241.2039,241.3917,55492.0
2024-12-10 13:00:00,244.26,244.26,243.81,244.01,72717.0,241.3917,241.3917,240.947,241.1446,72717.0
2024-12-10 13:05:00,244.01,244.47,243.95,244.09,68921.0,241.1446,241.5992,241.0854,241.2237,68921.0
2024-12-10 13:10:00,244.12,244.16,243.28,243.48,70103.0,241.2534,241.2929,240.4232,240.6209,70103.0
2024-12-10 13:15:00,243.51,243.77,243.07,243.07,30483.0,240.6505,240.9075,240.2157,240.2157,30483.0
2024-12-10 13:20:00,243.13,243.84,243.09,243.75,30464.0,240.275,240.9766,240.2355,240.8877,30464.0
2024-12-10 13:25:00,243.72,243.84,243.46,243.6,27703.0,240.8581,240.9766,240.6011,240.7395,27703.0
2024-12-10 13:30:00,243.62,243.65,243.26,243.31,31579.0,240.7592,240.7889,240.4035,240.4529,31579.0
2024-12-10 13:35:00,243.39,244.01,243.36,243.9,35693.0,240.5319,241.1446,240.5023,241.0359,35693.0
2024-12-10 13:40:00,243.9,243.98,243.32,243.43,33139.0,241.0359,241.115,240.4628,240.5715,33139.0
2024-12-10 13:45:00,243.49,243.64,243.31,243.56,17552.0,240.6308,240.779,240.4529,240.6999,17552.0
2024-12-10 13:50:00,243.56,243.6,243.4,243.48,19790.0,240.6999,240.7395,240.5418,240.6209,19790.0
2024-12-10 13:55:00,243.48,243.5,243.16,243.25,26601.0,240.6209,240.6406,240.3046,240.3936,26601.0
2024-12-10 14:00:00,243.2,243.28,242.92,242.99,38618.0,240.3442,240.4232,240.0674,240.1366,38618.0
2024-12-10 14:05:00,242.93,243.1,242.82,243.09,37860.0,240.0773,240.2453,239.9686,240.2355,37860.0
2024-12-10 14:10:00,243.15,243.16,242.84,242.87,25367.0,240.2947,240.3046,239.9884,240.018,25367.0
2024-12-10 14:15:00,242.87,243.18,242.67,243.17,38942.0,240.018,240.3244,239.8204,240.3145,38942.0
2024-12-10 14:20:00,243.17,243.25,243.01,243.16,25821.0,240.3145,240.3936,240.1564,240.3046,25821.0
2024-12-10 14:25:00,243.25,243.47,243.14,243.42,26940.0,240.3936,240.611,240.2849,240.5616,26940.0
2024-12-10 14:30:00,243.38,243.5,243.2,243.24,34003.0,240.522,240.6406,240.3442,240.3837,34003.0
2024-12-10 14:35:00,243.29,243.68,243.29,243.51,26190.0,240.4331,240.8185,240.4331,240.6505,26190.0
2024-12-10 14:40:00,243.62,243.81,243.59,243.74,27208.0,240.7592,240.947,240.7296,240.8778,27208.0
2024-12-10 14:45:00,243.75,244.21,243.74,244.07,44124.0,240.8877,241.3423,240.8778,241.2039,44124.0
2024-12-10 14:50:00,244.02,244.15,243.91,244.07,24861.0,241.1545,241.283,241.0458,241.2039,24861.0
2024-12-10 14:55:00,244.09,244.11,243.72,243.95,59788.0,241.2237,241.2435,240.8581,241.0854,59788.0
2024-12-10 15:00:00,243.97,244.16,243.73,243.97,64132.0,241.1051,241.2929,240.8679,241.1051,64132.0
2024-12-10 15:05:00,244.05,244.25,243.61,243.71,52285.0,241.1842,241.3818,240.7493,240.8482,52285.0
2024-12-10 15:10:00,243.68,243.74,243.34,243.43,48480.0,240.8185,240.8778,240.4825,240.5715,48480.0
2024-12-10 15:15:00,243.42,243.69,243.34,243.62,43174.0,240.5616,240.8284,240.4825,240.7592,43174.0
2024-12-10 15:20:00,243.65,243.72,243.36,243.53,30805.0,240.7889,240.8581,240.5023,240.6703,30805.0
2024-12-10 15:25:00,243.51,243.54,243.4,243.54,31744.0,240.6505,240.6802,240.5418,240.6802,31744.0
2024-12-10 15:30:00,243.53,243.58,243.18,243.48,46302.0,240.6703,240.7197,240.3244,240.6209,46302.0
2024-12-10 15:35:00,243.49,243.74,243.37,243.74,61044.0,240.6308,240.8778,240.5122,240.8778,61044.0
2024-12-10 15:40:00,243.74,243.87,243.55,243.59,62574.0,240.8778,241.0063,240.69,240.7296,62574.0
2024-12-10 15:45:00,243.59,243.7,243.41,243.44,71315.0,240.7296,240.8383,240.5517,240.5813,71315.0
2024-12-10 15:50:00,243.48,243.52,243.01,243.06,75640.0,240.6209,240.6604,240.1564,240.2058,75640.0
2024-12-10 15:55:00,243.05,243.26,242.92,243.19,426225.0,240.1959,240.4035,240.0674,240.3343,426225.0
2024-12-11 09:30:00,244.0,244.27,243.41,243.55,214184.0,241.1348,241.4016,240.5517,240.69,214184.0
2024-12-11 09:35:00,243.56,243.56,242.53,242.69,71637.0,240.6999,240.6999,239.682,239.8401,71637.0
2024-12-11 09:40:00,242.67,242.89,242.18,242.35,97457.0,239.8204,240.0378,239.3361,239.5041,97457.0
2024-12-11 09:45:00,242.37,243.0,242.26,242.81,88171.0,239.5239,240.1465,239.4152,239.9587,88171.0
2024-12-11 09:50:00,242.93,243.36,242.8,243.2,56319.0,240.0773,240.5023,239.9489,240.3442,56319.0
2024-12-11 09:55:00,243.12,243.63,242.91,243.45,85497.0,240.2651,240.7691,240.0576,240.5912,85497.0
2024-12-11 10:00:00,243.45,243.61,243.11,243.33,55160.0,240.5912,240.7493,240.2552,240.4726,55160.0
2024-12-11 10:05:00,243.3,243.52,243.2,243.43,90528.0,240.443,240.6604,240.3442,240.5715,90528.0
2024-12-11 10:10:00,243.48,244.15,243.36,243.82,68109.0,240.6209,241.283,240.5023,240.9569,68109.0
2024-12-11 10:15:00,243.78,243.78,243.39,243.53,58821.0,240.9173,240.9173,240.5319,240.6703,58821.0
2024-12-11 10:20:00,243.51,243.71,243.25,243.46,43698.0,240.6505,240.8482,240.3936,240.6011,43698.0
2024-12-11 10:25:00,243.48,243.55,243.08,243.38,54576.0,240.6209,240.69,240.2256,240.522,54576.0
2024-12-11 10:30:00,243.38,243.38,242.63,242.66,94637.0,240.522,240.522,239.7809,239.8105,94637.0
2024-12-11 10:35:00,242.64,243.02,242.64,242.92,35685.0,239.7907,240.1663,239.7907,240.0674,35685.0
2024-12-11 10:40:00,242.9,243.25,242.85,243.07,31792.0,240.0477,240.3936,239.9983,240.2157,31792.0
2024-12-11 10:45:00,243.07,243.58,242.92,243.55,28083.0,240.2157,240.7197,240.0674,240.69,28083.0
2024-12-11 10:50:00,243.55,243.67,243.36,243.52,35334.0,240.69,240.8086,240.5023,240.6604,35334.0
2024-12-11 10:55:00,243.53,243.6,243.33,243.37,34491.0,240.6703,240.7395,240.4726,240.5122,34491.0
2024-12-11 11:00:00,243.36,243.51,243.22,243.51,27222.0,240.5023,240.6505,240.3639,240.6505,27222.0
2024-12-11 11:05:00,243.53,243.6,243.36,243.4,16814.0,240.6703,240.7395,240.5023,240.5418,16814.0
2024-12-11 11:10:00,243.4,243.6,243.37,243.58,26923.0,240.5418,240.7395,240.5122,240.7197,26923.0
2024-12-11 11:15:00,243.54,243.93,243.54,243.75,34664.0,240.6802,241.0656,240.6802,240.8877,34664.0
2024-12-11 11:20:00,243.74,243.82,243.59,243.69,38963.0,240.8778,240.9569,240.7296,240.8284,38963.0
2024-12-11 11:25:00,243.71,244.13,243.69,244.0,109377.0,240.8482,241.2632,240.8284,241.1348,109377.0
2024-12-11 11:30:00,244.02,244.05,243.63,243.66,31789.0,241.1545,241.1842,240.7691,240.7988,31789.0
2024-12-11 11:35:00,243.63,243.7,243.43,243.68,18181.0,240.7691,240.8383,240.5715,240.8185,18181.0
2024-12-11 11:40:00,243.77,244.05,243.65,243.95,24494.0,240.9075,241.1842,240.7889,241.0854,24494.0
2024-12-11 11:45:00,243.94,243.98,243.47,243.5,20141.0,241.0755,241.115,240.611,240.6406,20141.0
2024-12-11 11:50:00,243.5,243.6,243.48,243.54,24703.0,240.6406,240.7395,240.6209,240.6802,24703.0
2024-12-11 11:55:00,243.52,243.64,243.47,243.64,32243.0,240.6604,240.779,240.611,240.779,32243.0
2024-12-11 12:00:00,243.68,243.72,243.52,243.68,22015.0,240.8185,240.8581,240.6604,240.8185,22015.0
2024-12-11 12:05:00,243.68,243.69,243.44,243.58,31762.0,240.8185,240.8284,240.5813,240.7197,31762.0
2024-12-11 12:10:00,243.59,243.7,243.52,243.52,13832.0,240.7296,240.8383,240.6604,240.6604,13832.0
2024-12-11 12:15:00,243.5,243.59,243.07,243.14,37205.0,240.6406,240.7296,240.2157,240.2849,37205.0
2024-12-11 12:20:00,243.11,243.43,243.11,243.34,27363.0,240.2552,240.5715,240.2552,240.4825,27363.0
2024-12-11 12:25:00,243.35,243.36,243.17,243.21,44251.0,240.4924,240.5023,240.3145,240.354,44251.0
2024-12-11 12:30:00,243.16,243.35,243.07,243.25,16005.0,240.3046,240.4924,240.2157,240.3936,16005.0
2024-12-11 12:35:00,243.24,243.35,243.16,243.3,17308.0,240.3837,240.4924,240.3046,240.443,17308.0
2024-12-11 12:40:00,243.3,243.4,243.26,243.31,16455.0,240.443,240.5418,240.4035,240.4529,16455.0
2024-12-11 12:45:00,243.34,243.58,243.31,243.32,13693.0,240.4825,240.7197,240.4529,240.4628,13693.0
2024-12-11 12:50:00,243.31,243.54,243.24,243.48,19791.0,240.4529,240.6802,240.3837,240.6209,19791.0
2024-12-11 12:55:00,243.42,243.64,243.39,243.57,14456.0,240.5616,240.779,240.5319,240.7098,14456.0
2024-12-11 13:00:00,243.61,243.85,243.6,243.79,22941.0,240.7493,240.9865,240.7395,240.9272,22941.0
2024-12-11 13:05:00,243.77,243.81,243.59,243.64,25663.0,240.9075,240.947,240.7296,240.779,25663.0
2024-12-11 13:10:00,243.64,243.76,243.43,243.71,26720.0,240.779,240.8976,240.5715,240.8482,26720.0
2024-12-11 13:15:00,243.7,243.94,243.64,243.65,47998.0,240.8383,241.0755,240.779,240.7889,47998.0
2024-12-11 13:20:00,243.7,243.8,243.44,243.66,18030.0,240.8383,240.9371,240.5813,240.7988,18030.0
2024-12-11 13:25:00,243.69,243.8,243.66,243.71,15193.0,240.8284,240.9371,240.7988,240.8482,15193.0
2024-12-11 13:30:00,243.67,243.69,243.4,243.6,32086.0,240.8086,240.8284,240.5418,240.7395,32086.0
2024-12-11 13:35:00,243.61,243.7,243.57,243.68,18157.0,240.7493,240.8383,240.7098,240.8185,18157.0
2024-12-11 13:40:00,243.68,243.72,243.51,243.57,23341.0,240.8185,240.8581,240.6505,240.7098,23341.0
2024-12-11 13:45:00,243.57,243.57,243.33,243.47,14334.0,240.7098,240.7098,240.4726,240.611,14334.0
2024-12-11 13:50:00,243.45,243.5,243.29,243.39,32916.0,240.5912,240.6406,240.4331,240.5319,32916.0
2024-12-11 13:55:00,243.4,243.49,243.32,243.34,17978.0,240.5418,240.6308,240.4628,240.4825,17978.0
2024-12-11 14:00:00,243.34,243.47,243.16,243.27,25949.0,240.4825,240.611,240.3046,240.4133,25949.0
2024-12-11 14:05:00,243.3,243.36,243.04,243.12,23620.0,240.443,240.5023,240.186,240.2651,23620.0
2024-12-11 14:10:00,243.11,243.19,243.0,243.12,21748.0,240.2552,240.3343,240.1465,240.2651,21748.0
2024-12-11 14:15:00,243.13,243.23,243.06,243.17,30335.0,240.275,240.3738,240.2058,240.3145,30335.0
2024-12-11 14:20:00,243.18,243.3,243.1,243.29,17192.0,240.3244,240.443,240.2453,240.4331,17192.0
2024-12-11 14:25:00,243.26,243.3,242.92,243.08,44012.0,240.4035,240.443,240.0674,240.2256,44012.0
2024-12-11 14:30:00,243.1,243.33,243.03,243.3,41616.0,240.2453,240.4726,240.1762,240.443,41616.0
2024-12-11 14:35:00,243.3,243.52,243.27,243.46,17469.0,240.443,240.6604,240.4133,240.6011,17469.0
2024-12-11 14:40:00,243.49,243.69,243.44,243.64,38015.0,240.6308,240.8284,240.5813,240.779,38015.0
2024-12-11 14:45:00,243.64,243.66,243.43,243.56,37168.0,240.779,240.7988,240.5715,240.6999,37168.0
2024-12-11 14:50:00,243.61,243.67,243.54,243.63,13465.0,240.7493,240.8086,240.6802,240.7691,13465.0
2024-12-11 14:55:00,243.63,243.8,243.53,243.77,23618.0,240.7691,240.9371,240.6703,240.9075,23618.0
2024-12-11 15:00:00,243.76,243.96,243.71,243.94,20276.0,240.8976,241.0952,240.8482,241.0755,20276.0
2024-12-11 15:05:00,243.96,243.97,243.66,243.72,21367.0,241.0952,241.1051,240.7988,240.8581,21367.0
2024-12-11 15:10:00,243.74,243.83,243.65,243.72,28121.0,240.8778,240.9668,240.7889,240.8581,28121.0
2024-12-11 15:15:00,243.71,243.74,243.27,243.34,68112.0,240.8482,240.8778,240.4133,240.4825,68112.0
2024-12-11 15:20:00,243.3,243.34,243.17,243.23,22495.0,240.443,240.4825,240.3145,240.3738,22495.0
2024-12-11 15:25:00,243.21,243.4,243.12,243.37,28974.0,240.354,240.5418,240.2651,240.5122,28974.0
2024-12-11 15:30:00,243.36,243.46,243.2,243.36,43604.0,240.5023,240.6011,240.3442,240.5023,43604.0
2024-12-11 15:35:00,243.34,243.6,243.3,243.6,41994.0,240.4825,240.7395,240.443,240.7395,41994.0
2024-12-11 15:40:00,243.62,243.69,243.53,243.53,39669.0,240.7592,240.8284,240.6703,240.6703,39669.0
2024-12-11 15:45:00,243.54,243.72,243.49,243.61,32592.0,240.6802,240.8581,240.6308,240.7493,32592.0
2024-12-11 15:50:00,243.69,243.97,243.62,243.9,65503.0,240.8284,241.1051,240.7592,241.0359,65503.0
2024-12-11 15:55:00,243.88,243.97,243.41,243.57,215973.0,241.0162,241.1051,240.5517,240.7098,215973.0
2024-12-12 09:30:00,243.0,243.54,242.43,242.69,296648.0,240.1465,240.6802,239.5832,239.8401,296648.0
2024-12-12 09:35:00,242.78,243.94,242.78,243.46,65278.0,239.9291,241.0755,239.9291,240.6011,65278.0
2024-12-12 09:40:00,243.41,244.1,243.36,244.01,41863.0,240.5517,241.2336,240.5023,241.1446,41863.0
2024-12-12 09:45:00,243.93,243.94,243.27,243.55,39294.0,241.0656,241.0755,240.4133,240.69,39294.0
2024-12-12 09:50:00,243.55,243.77,242.95,243.06,32844.0,240.69,240.9075,240.0971,240.2058,32844.0
2024-12-12 09:55:00,243.06,243.13,242.55,243.0,39979.0,240.2058,240.275,239.7018,240.1465,39979.0
2024-12-12 10:00:00,243.02,243.11,242.03,242.03,55660.0,240.1663,240.2552,239.1879,239.1879,55660.0
2024-12-12 10:05:00,242.03,242.18,241.69,242.18,56563.0,239.1879,239.3361,238.8519,239.3361,56563.0
2024-12-12 10:10:00,242.18,242.21,241.76,242.02,50340.0,239.3361,239.3658,238.9211,239.178,50340.0
2024-12-12 10:15:00,242.05,242.34,241.97,242.06,29059.0,239.2077,239.4943,239.1286,239.2175,29059.0
2024-12-12 10:20:00,242.07,242.2,241.88,241.98,31522.0,239.2274,239.3559,239.0397,239.1385,31522.0
2024-12-12 10:25:00,241.96,242.73,241.95,242.69,38051.0,239.1187,239.8797,239.1088,239.8401,38051.0
2024-12-12 10:30:00,242.64,243.39,242.62,243.39,37899.0,239.7907,240.5319,239.771,240.5319,37899.0
2024-12-12 10:35:00,243.37,243.37,242.97,243.03,27842.0,240.5122,240.5122,240.1169,240.1762,27842.0
2024-12-12 10:40:00,243.04,243.07,242.65,242.65,32919.0,240.186,240.2157,239.8006,239.8006,32919.0
2024-12-12 10:45:00,242.69,242.75,242.45,242.53,20083.0,239.8401,239.8994,239.603,239.682,20083.0
2024-12-12 10:50:00,242.54,242.54,242.17,242.33,27708.0,239.6919,239.6919,239.3263,239.4844,27708.0
2024-12-12 10:55:00,242.33,242.56,242.27,242.49,29785.0,239.4844,239.7117,239.4251,239.6425,29785.0
2024-12-12 11:00:00,242.48,242.64,242.23,242.34,29843.0,239.6326,239.7907,239.3856,239.4943,29843.0
2024-12-12 11:05:00,242.39,242.43,242.12,242.28,45197.0,239.5437,239.5832,239.2768,239.435,45197.0
2024-12-12 11:10:00,242.36,242.61,242.3,242.35,22080.0,239.514,239.7611,239.4547,239.5041,22080.0
2024-12-12 11:15:00,242.38,242.39,242.15,242.29,24290.0,239.5338,239.5437,239.3065,239.4448,24290.0
2024-12-12 11:20:00,242.37,242.58,242.3,242.55,30428.0,239.5239,239.7314,239.4547,239.7018,30428.0
2024-12-12 11:25:00,242.54,242.75,242.42,242.42,24034.0,239.6919,239.8994,239.5733,239.5733,24034.0
2024-12-12 11:30:00,242.45,242.54,242.28,242.44,17911.0,239.603,239.6919,239.435,239.5931,17911.0
2024-12-12 11:35:00,242.46,242.46,242.27,242.28,20216.0,239.6128,239.6128,239.4251,239.435,20216.0
2024-12-12 11:40:00,242.32,242.33,242.15,242.31,15306.0,239.4745,239.4844,239.3065,239.4646,15306.0
2024-12-12 11:45:00,242.29,242.32,241.9,242.05,23463.0,239.4448,239.4745,239.0594,239.2077,23463.0
2024-12-12 11:50:00,242.09,242.15,241.85,241.96,38954.0,239.2472,239.3065,239.01,239.1187,38954.0
2024-12-12 11:55:00,241.96,242.11,241.83,241.84,26771.0,239.1187,239.267,238.9902,239.0001,26771.0
2024-12-12 12:00:00,241.88,242.04,241.88,241.92,17511.0,239.0397,239.1978,239.0397,239.0792,17511.0
2024-12-12 12:05:00,241.9,242.01,241.8,241.9,24287.0,239.0594,239.1681,238.9606,239.0594,24287.0
2024-12-12 12:10:00,241.92,242.11,241.83,242.09,15159.0,239.0792,239.267,238.9902,239.2472,15159.0
2024-12-12 12:15:00,242.12,242.37,242.1,242.25,28013.0,239.2768,239.5239,239.2571,239.4053,28013.0
2024-12-12 12:20:00,242.27,242.28,242.04,242.1,18954.0,239.4251,239.435,239.1978,239.2571,18954.0
2024-12-12 12:25:00,242.12,242.13,241.75,241.77,16959.0,239.2768,239.2867,238.9112,238.931,16959.0
2024-12-12 12:30:00,241.76,241.89,241.64,241.69,28671.0,238.9211,239.0495,238.8025,238.8519,28671.0
2024-12-12 12:35:00,241.68,241.88,241.42,241.84,42392.0,238.842,239.0397,238.5851,239.0001,42392.0
2024-12-12 12:40:00,241.82,241.82,241.53,241.54,24034.0,238.9804,238.9804,238.6938,238.7037,24034.0
2024-12-12 12:45:00,241.55,241.72,241.44,241.53,30414.0,238.7135,238.8815,238.6048,238.6938,30414.0
2024-12-12 12:50:00,241.51,241.53,241.21,241.42,26191.0,238.674,238.6938,238.3775,238.5851,26191.0
2024-12-12 12:55:00,241.42,241.63,241.39,241.57,24814.0,238.5851,238.7926,238.5554,238.7333,24814.0
2024-12-12 13:00:00,241.56,241.77,241.52,241.6,17353.0,238.7234,238.931,238.6839,238.7629,17353.0
2024-12-12 13:05:00,241.62,241.98,241.58,241.94,37192.0,238.7827,239.1385,238.7432,239.099,37192.0
2024-12-12 13:10:00,241.93,241.93,241.72,241.77,14667.0,239.0891,239.0891,238.8815,238.931,14667.0
2024-12-12 13:15:00,241.8,241.91,241.76,241.91,15673.0,238.9606,239.0693,238.9211,239.0693,15673.0
2024-12-12 13:20:00,241.92,241.94,241.59,241.82,33194.0,239.0792,239.099,238.7531,238.9804,33194.0
2024-12-12 13:25:00,241.72,241.77,241.51,241.53,24170.0,238.8815,238.931,238.674,238.6938,24170.0
2024-12-12 13:30:00,241.55,241.65,241.51,241.51,32276.0,238.7135,238.8124,238.674,238.674,32276.0
2024-12-12 13:35:00,241.5,241.5,241.18,241.4,36083.0,238.6641,238.6641,238.3479,238.5653,36083.0
2024-12-12 13:40:00,241.38,241.64,241.38,241.56,24218.0,238.5455,238.8025,238.5455,238.7234,24218.0
2024-12-12 13:45:00,241.54,241.68,241.43,241.51,19973.0,238.7037,238.842,238.5949,238.674,19973.0
2024-12-12 13:50:00,241.54,241.6,241.34,241.54,30921.0,238.7037,238.7629,238.506,238.7037,30921.0
2024-12-12 13:55:00,241.56,241.69,241.49,241.54,15918.0,238.7234,238.8519,238.6542,238.7037,15918.0
2024-12-12 14:00:00,241.5,241.59,241.39,241.53,20951.0,238.6641,238.7531,238.5554,238.6938,20951.0
2024-12-12 14:05:00,241.54,241.6,241.42,241.44,25875.0,238.7037,238.7629,238.5851,238.6048,25875.0
2024-12-12 14:10:00,241.45,241.71,241.45,241.56,27831.0,238.6147,238.8717,238.6147,238.7234,27831.0
2024-12-12 14:15:00,241.56,241.68,241.26,241.33,26443.0,238.7234,238.842,238.4269,238.4961,26443.0
2024-12-12 14:20:00,241.3,241.36,241.04,241.25,28814.0,238.4665,238.5258,238.2095,238.4171,28814.0
2024-12-12 14:25:00,241.26,241.29,241.11,241.16,21386.0,238.4269,238.4566,238.2787,238.3281,21386.0
2024-12-12 14:30:00,241.15,241.25,241.04,241.18,22998.0,238.3182,238.4171,238.2095,238.3479,22998.0
2024-12-12 14:35:00,241.17,241.48,241.14,241.38,24386.0,238.338,238.6444,238.3083,238.5455,24386.0
2024-12-12 14:40:00,241.4,241.42,241.26,241.37,19939.0,238.5653,238.5851,238.4269,238.5356,19939.0
2024-12-12 14:45:00,241.41,241.51,241.38,241.4,24562.0,238.5752,238.674,238.5455,238.5653,24562.0
2024-12-12 14:50:00,241.42,241.46,241.19,241.32,27037.0,238.5851,238.6246,238.3578,238.4862,27037.0
2024-12-12 14:55:00,241.32,241.48,241.32,241.48,23112.0,238.4862,238.6444,238.4862,238.6444,23112.0
2024-12-12 15:00:00,241.47,241.59,241.43,241.47,40992.0,238.6345,238.7531,238.5949,238.6345,40992.0
2024-12-12 15:05:00,241.48,241.87,241.4,241.83,41189.0,238.6444,239.0298,238.5653,238.9902,41189.0
2024-12-12 15:10:00,241.82,242.0,241.78,242.0,37734.0,238.9804,239.1583,238.9408,239.1583,37734.0
2024-12-12 15:15:00,241.99,242.09,241.88,242.08,33744.0,239.1484,239.2472,239.0397,239.2373,33744.0
2024-12-12 15:20:00,242.07,242.28,242.06,242.25,66548.0,239.2274,239.435,239.2175,239.4053,66548.0
2024-12-12 15:25:00,242.24,242.27,242.07,242.21,24523.0,239.3954,239.4251,239.2274,239.3658,24523.0
2024-12-12 15:30:00,242.2,242.34,242.14,242.18,36765.0,239.3559,239.4943,239.2966,239.3361,36765.0
2024-12-12 15:35:00,242.17,242.4,242.16,242.24,30833.0,239.3263,239.5536,239.3164,239.3954,30833.0
2024-12-12 15:40:00,242.26,242.41,242.23,242.41,44142.0,239.4152,239.5634,239.3856,239.5634,44142.0
2024-12-12 15:45:00,242.41,242.46,242.35,242.42,52804.0,239.5634,239.6128,239.5041,239.5733,52804.0
2024-12-12 15:50:00,242.44,242.46,241.8,241.86,78151.0,239.5931,239.6128,238.9606,239.0199,78151.0
2024-12-12 15:55:00,241.87,241.89,241.5,241.54,276771.0,239.0298,239.0495,238.6641,238.7037,276771.0
2024-12-13 09:30:00,242.07,242.72,241.74,242.05,193730.0,239.2274,239.8698,238.9013,239.2077,193730.0
2024-12-13 09:35:00,242.25,242.25,240.66,240.96,63227.0,239.4053,239.4053,237.834,238.1305,63227.0
2024-12-13 09:40:00,241.04,241.24,240.11,240.12,83983.0,238.2095,238.4072,237.2904,237.3003,83983.0
2024-12-13 09:45:00,240.21,241.16,240.2,240.94,58212.0,237.3893,238.3281,237.3794,238.1107,58212.0
2024-12-13 09:50:00,240.93,240.94,239.77,239.97,110366.0,238.1008,238.1107,236.9544,237.1521,110366.0
2024-12-13 09:55:00,240.06,240.37,239.95,240.05,71012.0,237.241,237.5474,237.1323,237.2311,71012.0
2024-12-13 10:00:00,240.05,240.38,239.67,239.98,63241.0,237.2311,237.5573,236.8556,237.162,63241.0
2024-12-13 10:05:00,240.05,240.35,239.89,240.3,69294.0,237.2311,237.5276,237.073,237.4782,69294.0
2024-12-13 10:10:00,240.33,240.37,239.53,239.55,38269.0,237.5079,237.5474,236.7173,236.737,38269.0
2024-12-13 10:15:00,239.58,239.68,239.14,239.2,62830.0,236.7667,236.8655,236.3318,236.3911,62830.0
2024-12-13 10:20:00,239.2,239.59,239.17,239.56,49716.0,236.3911,236.7766,236.3615,236.7469,49716.0
2024-12-13 10:25:00,239.52,239.85,239.48,239.58,46013.0,236.7074,237.0335,236.6678,236.7667,46013.0
2024-12-13 10:30:00,239.67,239.91,239.46,239.54,33241.0,236.8556,237.0928,236.6481,236.7271,33241.0
2024-12-13 10:35:00,239.62,240.01,239.57,239.98,35156.0,236.8062,237.1916,236.7568,237.162,35156.0
2024-12-13 10:40:00,240.0,240.02,239.53,239.59,34431.0,237.1817,237.2015,236.7173,236.7766,34431.0
2024-12-13 10:45:00,239.63,239.65,239.26,239.5,55113.0,236.8161,236.8358,236.4504,236.6876,55113.0
2024-12-13 10:50:00,239.54,239.66,239.35,239.45,19585.0,236.7271,236.8457,236.5394,236.6382,19585.0
2024-12-13 10:55:00,239.43,239.76,239.43,239.74,37174.0,236.6184,236.9446,236.6184,236.9248,37174.0
2024-12-13 11:00:00,239.75,239.83,239.3,239.66,28356.0,236.9347,237.0137,236.49,236.8457,28356.0
2024-12-13 11:05:00,239.6,240.14,239.55,240.06,47597.0,236.7864,237.3201,236.737,237.241,47597.0
2024-12-13 11:10:00,240.11,240.2,239.65,239.65,32947.0,237.2904,237.3794,236.8358,236.8358,32947.0
2024-12-13 11:15:00,239.72,239.9,239.54,239.7,23650.0,236.905,237.0829,236.7271,236.8853,23650.0
2024-12-13 11:20:00,239.66,240.0,239.56,239.88,35075.0,236.8457,237.1817,236.7469,237.0631,35075.0
2024-12-13 11:25:00,239.85,240.21,239.74,240.14,37947.0,237.0335,237.3893,236.9248,237.3201,37947.0
2024-12-13 11:30:00,240.1,240.21,239.9,240.02,30812.0,237.2806,237.3893,237.0829,237.2015,30812.0
2024-12-13 11:35:00,240.11,240.13,239.78,239.86,20828.0,237.2904,237.3102,236.9643,237.0434,20828.0
2024-12-13 11:40:00,239.87,240.12,239.62,239.67,28747.0,237.0533,237.3003,236.8062,236.8556,28747.0
2024-12-13 11:45:00,239.68,239.74,239.52,239.72,28769.0,236.8655,236.9248,236.7074,236.905,28769.0
2024-12-13 11:50:00,239.75,239.96,239.6,239.8,30027.0,236.9347,237.1422,236.7864,236.9841,30027.0
2024-12-13 11:55:00,239.85,239.97,239.64,239.88,19755.0,237.0335,237.1521,236.826,237.0631,19755.0
2024-12-13 12:00:00,239.77,239.77,239.44,239.47,30965.0,236.9544,236.9544,236.6283,236.658,30965.0
2024-12-13 12:05:00,239.48,239.59,239.4,239.54,28748.0,236.6678,236.7766,236.5888,236.7271,28748.0
2024-12-13 12:10:00,239.5,239.59,239.32,239.4,19445.0,236.6876,236.7766,236.5097,236.5888,19445.0
2024-12-13 12:15:00,239.39,239.5,239.32,239.48,29789.0,236.5789,236.6876,236.5097,236.6678,29789.0
2024-12-13 12:20:00,239.49,239.53,239.29,239.44,25079.0,236.6777,236.7173,236.4801,236.6283,25079.0
2024-12-13 12:25:00,239.39,239.49,239.32,239.45,14668.0,236.5789,236.6777,236.5097,236.6382,14668.0
2024-12-13 12:30:00,239.44,239.48,239.32,239.4,23214.0,236.6283,236.6678,236.5097,236.5888,23214.0
2024-12-13 12:35:00,239.44,239.96,239.43,239.93,26355.0,236.6283,237.1422,236.6184,237.1126,26355.0
2024-12-13 12:40:00,239.93,240.3,239.79,239.79,41327.0,237.1126,237.4782,236.9742,236.9742,41327.0
2024-12-13 12:45:00,239.79,239.88,239.6,239.83,30720.0,236.9742,237.0631,236.7864,237.0137,30720.0
2024-12-13 12:50:00,239.88,240.19,239.88,240.01,21333.0,237.0631,237.3695,237.0631,237.1916,21333.0
2024-12-13 12:55:00,240.01,240.13,239.87,240.13,15574.0,237.1916,237.3102,237.0533,237.3102,15574.0
2024-12-13 13:00:00,240.13,240.14,239.83,240.07,15439.0,237.3102,237.3201,237.0137,237.2509,15439.0
2024-12-13 13:05:00,240.08,240.08,239.86,239.99,17036.0,237.2608,237.2608,237.0434,237.1719,17036.0
2024-12-13 13:10:00,240.01,240.01,239.92,239.97,14153.0,237.1916,237.1916,237.1027,237.1521,14153.0
2024-12-13 13:15:00,239.96,240.28,239.95,240.25,27427.0,237.1422,237.4584,237.1323,237.4288,27427.0
2024-12-13 13:20:00,240.22,240.3,240.14,240.14,30039.0,237.3992,237.4782,237.3201,237.3201,30039.0
2024-12-13 13:25:00,240.14,240.19,239.94,240.09,18448.0,237.3201,237.3695,237.1224,237.2707,18448.0
2024-12-13 13:30:00,240.09,240.18,239.86,240.14,22698.0,237.2707,237.3596,237.0434,237.3201,22698.0
2024-12-13 13:35:00,240.11,240.17,239.93,240.01,13991.0,237.2904,237.3497,237.1126,237.1916,13991.0
2024-12-13 13:40:00,240.04,240.27,239.91,240.27,21410.0,237.2213,237.4486,237.0928,237.4486,21410.0
2024-12-13 13:45:00,240.2,240.31,239.94,240.01,28506.0,237.3794,237.4881,237.1224,237.1916,28506.0
2024-12-13 13:50:00,239.98,240.01,239.7,239.72,14739.0,237.162,237.1916,236.8853,236.905,14739.0
2024-12-13 13:55:00,239.7,239.81,239.65,239.79,23553.0,236.8853,236.994,236.8358,236.9742,23553.0
2024-12-13 14:00:00,239.79,240.12,239.77,240.02,24001.0,236.9742,237.3003,236.9544,237.2015,24001.0
2024-12-13 14:05:00,240.02,240.17,239.98,240.11,23529.0,237.2015,237.3497,237.162,237.2904,23529.0
2024-12-13 14:10:00,240.14,240.15,239.63,239.68,25108.0,237.3201,237.33,236.8161,236.8655,25108.0
2024-12-13 14:15:00,239.71,239.95,239.7,239.84,30932.0,236.8951,237.1323,236.8853,237.0236,30932.0
2024-12-13 14:20:00,239.84,239.87,239.57,239.74,22006.0,237.0236,237.0533,236.7568,236.9248,22006.0
2024-12-13 14:25:00,239.7,239.87,239.61,239.75,19375.0,236.8853,237.0533,236.7963,236.9347,19375.0
2024-12-13 14:30:00,239.77,240.02,239.71,240.0,24319.0,236.9544,237.2015,236.8951,237.1817,24319.0
2024-12-13 14:35:00,240.01,240.06,239.91,240.03,33668.0,237.1916,237.241,237.0928,237.2114,33668.0
2024-12-13 14:40:00,240.0,240.01,239.79,239.86,29325.0,237.1817,237.1916,236.9742,237.0434,29325.0
2024-12-13 14:45:00,239.87,240.01,239.75,239.83,28392.0,237.0533,237.1916,236.9347,237.0137,28392.0
2024-12-13 14:50:00,239.83,239.99,239.55,239.65,32108.0,237.0137,237.1719,236.737,236.8358,32108.0
2024-12-13 14:55:00,239.68,239.72,239.54,239.64,22994.0,236.8655,236.905,236.7271,236.826,22994.0
2024-12-13 15:00:00,239.64,239.75,239.6,239.7,29798.0,236.826,236.9347,236.7864,236.8853,29798.0
2024-12-13 15:05:00,239.66,239.75,239.52,239.73,40481.0,236.8457,236.9347,236.7074,236.9149,40481.0
2024-12-13 15:10:00,239.76,239.77,239.58,239.71,43113.0,236.9446,236.9544,236.7667,236.8951,43113.0
2024-12-13 15:15:00,239.73,239.87,239.71,239.84,46344.0,236.9149,237.0533,236.8951,237.0236,46344.0
2024-12-13 15:20:00,239.83,239.86,239.57,239.71,41303.0,237.0137,237.0434,236.7568,236.8951,41303.0
2024-12-13 15:25:00,239.7,239.72,239.57,239.61,35729.0,236.8853,236.905,236.7568,236.7963,35729.0
2024-12-13 15:30:00,239.59,239.74,239.53,239.74,39153.0,236.7766,236.9248,236.7173,236.9248,39153.0
2024-12-13 15:35:00,239.72,239.78,239.64,239.71,43906.0,236.905,236.9643,236.826,236.8951,43906.0
2024-12-13 15:40:00,239.7,239.74,239.59,239.7,46586.0,236.8853,236.9248,236.7766,236.8853,46586.0
2024-12-13 15:45:00,239.7,239.96,239.7,239.95,61629.0,236.8853,237.1422,236.8853,237.1323,61629.0
2024-12-13 15:50:00,239.96,239.96,239.36,239.4,95058.0,237.1422,237.1422,236.5493,236.5888,95058.0
2024-12-13 15:55:00,239.42,240.05,239.34,239.97,323880.0,236.6085,237.2311,236.5295,237.1521,323880.0
2024-12-16 09:30:00,240.61,240.67,239.0,239.04,272041.0,237.7846,237.8439,236.1935,236.233,272041.0
2024-12-16 09:35:00,239.21,239.84,239.05,239.32,86713.0,236.401,237.0236,236.2429,236.5097,86713.0
2024-12-16 09:40:00,239.33,239.84,239.29,239.66,71940.0,236.5196,237.0236,236.4801,236.8457,71940.0
2024-12-16 09:45:00,239.71,240.2,239.43,239.98,68503.0,236.8951,237.3794,236.6184,237.162,68503.0
2024-12-16 09:50:00,240.05,240.1,239.39,239.58,66705.0,237.2311,237.2806,236.5789,236.7667,66705.0
2024-12-16 09:55:00,239.52,239.79,239.32,239.62,66711.0,236.7074,236.9742,236.5097,236.8062,66711.0
2024-12-16 10:00:00,239.61,240.0,239.56,239.95,66261.0,236.7963,237.1817,236.7469,237.1323,66261.0
2024-12-16 10:05:00,240.0,240.03,239.62,239.65,51301.0,237.1817,237.2114,236.8062,236.8358,51301.0
2024-12-16 10:10:00,239.69,239.73,239.3,239.3,123398.0,236.8754,236.9149,236.49,236.49,123398.0
2024-12-16 10:15:00,239.26,239.32,238.42,238.56,79047.0,236.4504,236.5097,235.6203,235.7586,79047.0
2024-12-16 10:20:00,238.6,238.75,237.56,237.68,129471.0,235.7982,235.9464,234.7704,234.889,129471.0
2024-12-16 10:25:00,237.72,238.03,237.52,237.96,82322.0,234.9285,235.2349,234.7309,235.1657,82322.0
2024-12-16 10:30:00,237.96,238.37,237.96,238.13,114529.0,235.1657,235.5709,235.1657,235.3337,114529.0
2024-12-16 10:35:00,238.11,238.23,237.89,237.97,56808.0,235.3139,235.4325,235.0965,235.1756,56808.0
2024-12-16 10:40:00,237.96,238.44,237.85,238.24,58281.0,235.1657,235.6401,235.057,235.4424,58281.0
2024-12-16 10:45:00,238.16,238.56,237.91,238.41,50024.0,235.3633,235.7586,235.1163,235.6104,50024.0
2024-12-16 10:50:00,238.37,238.94,238.25,238.91,55215.0,235.5709,236.1342,235.4523,236.1045,55215.0
2024-12-16 10:55:00,238.84,239.01,238.58,238.65,34837.0,236.0354,236.2034,235.7784,235.8476,34837.0
2024-12-16 11:00:00,238.61,238.7,238.14,238.16,44765.0,235.8081,235.897,235.3436,235.3633,44765.0
2024-12-16 11:05:00,238.22,238.31,237.93,238.04,39957.0,235.4226,235.5116,235.136,235.2448,39957.0
2024-12-16 11:10:00,238.02,238.55,237.98,238.35,35679.0,235.225,235.7488,235.1855,235.5511,35679.0
2024-12-16 11:15:00,238.45,238.55,238.3,238.51,35314.0,235.6499,235.7488,235.5017,235.7092,35314.0
2024-12-16 11:20:00,238.55,238.8,238.48,238.69,29061.0,235.7488,235.9958,235.6796,235.8871,29061.0
2024-12-16 11:25:00,238.64,239.15,238.64,239.15,34992.0,235.8377,236.3417,235.8377,236.3417,34992.0
2024-12-16 11:30:00,239.14,239.25,238.95,239.21,28721.0,236.3318,236.4405,236.1441,236.401,28721.0
2024-12-16 11:35:00,239.22,239.26,238.87,238.98,44559.0,236.4109,236.4504,236.065,236.1737,44559.0
2024-12-16 11:40:00,238.92,239.19,238.76,239.0,45788.0,236.1144,236.3812,235.9563,236.1935,45788.0
2024-12-16 11:45:00,239.03,239.13,238.89,239.09,30983.0,236.2231,236.322,236.0848,236.2824,30983.0
2024-12-16 11:50:00,239.09,239.37,239.01,239.28,26354.0,236.2824,236.5591,236.2034,236.4702,26354.0
2024-12-16 11:55:00,239.29,239.53,239.06,239.19,28715.0,236.4801,236.7173,236.2528,236.3812,28715.0
2024-12-16 12:00:00,239.18,239.5,239.15,239.22,27701.0,236.3714,236.6876,236.3417,236.4109,27701.0
2024-12-16 12:05:00,239.23,239.57,239.22,239.57,23389.0,236.4208,236.7568,236.4109,236.7568,23389.0
2024-12-16 12:10:00,239.61,239.85,239.57,239.81,35144.0,236.7963,237.0335,236.7568,236.994,35144.0
2024-12-16 12:15:00,239.8,239.86,239.27,239.28,35556.0,236.9841,237.0434,236.4603,236.4702,35556.0
2024-12-16 12:20:00,239.34,239.42,239.21,239.24,17583.0,236.5295,236.6085,236.401,236.4307,17583.0
2024-12-16 12:25:00,239.24,239.51,239.23,239.32,21118.0,236.4307,236.6975,236.4208,236.5097,21118.0
2024-12-16 12:30:00,239.27,239.43,239.23,239.35,19966.0,236.4603,236.6184,236.4208,236.5394,19966.0
2024-12-16 12:35:00,239.36,239.48,239.26,239.36,28372.0,236.5493,236.6678,236.4504,236.5493,28372.0
2024-12-16 12:40:00,239.31,239.62,239.31,239.52,18495.0,236.4998,236.8062,236.4998,236.7074,18495.0
2024-12-16 12:45:00,239.47,239.59,239.42,239.46,20987.0,236.658,236.7766,236.6085,236.6481,20987.0
2024-12-16 12:50:00,239.47,239.64,239.46,239.61,20685.0,236.658,236.826,236.6481,236.7963,20685.0
2024-12-16 12:55:00,239.57,239.62,239.41,239.47,27140.0,236.7568,236.8062,236.5987,236.658,27140.0
2024-12-16 13:00:00,239.45,239.58,239.33,239.33,24661.0,236.6382,236.7667,236.5196,236.5196,24661.0
2024-12-16 13:05:00,239.32,239.35,239.1,239.23,23516.0,236.5097,236.5394,236.2923,236.4208,23516.0
2024-12-16 13:10:00,239.25,239.35,239.17,239.24,16466.0,236.4405,236.5394,236.3615,236.4307,16466.0
2024-12-16 13:15:00,239.2,239.61,239.08,239.61,31330.0,236.3911,236.7963,236.2725,236.7963,31330.0
2024-12-16 13:20:00,239.58,239.76,239.54,239.69,28362.0,236.7667,236.9446,236.7271,236.8754,28362.0
2024-12-16 13:25:00,239.7,239.99,239.69,239.96,21379.0,236.8853,237.1719,236.8754,237.1422,21379.0
2024-12-16 13:30:00,239.94,240.09,239.85,240.01,26535.0,237.1224,237.2707,237.0335,237.1916,26535.0
2024-12-16 13:35:00,239.99,239.99,239.8,239.82,20745.0,237.1719,237.1719,236.9841,237.0039,20745.0
2024-12-16 13:40:00,239.87,239.96,239.77,239.85,23523.0,237.0533,237.1422,236.9544,237.0335,23523.0
2024-12-16 13:45:00,239.85,240.05,239.81,239.93,21460.0,237.0335,237.2311,236.994,237.1126,21460.0
2024-12-16 13:50:00,239.93,239.97,239.73,239.77,25887.0,237.1126,237.1521,236.9149,236.9544,25887.0
2024-12-16 13:55:00,239.76,239.85,239.75,239.83,19089.0,236.9446,237.0335,236.9347,237.0137,19089.0
2024-12-16 14:00:00,239.82,239.89,239.74,239.77,26052.0,237.0039,237.073,236.9248,236.9544,26052.0
2024-12-16 14:05:00,239.79,239.99,239.79,239.91,28022.0,236.9742,237.1719,236.9742,237.0928,28022.0
2024-12-16 14:10:00,239.92,239.96,239.68,239.81,27462.0,237.1027,237.1422,236.8655,236.994,27462.0
2024-12-16 14:15:00,239.81,239.89,239.57,239.62,90669.0,236.994,237.073,236.7568,236.8062,90669.0
2024-12-16 14:20:00,239.6,239.63,239.48,239.49,27982.0,236.7864,236.8161,236.6678,236.6777,27982.0
2024-12-16 14:25:00,239.49,239.57,239.33,239.56,32842.0,236.6777,236.7568,236.5196,236.7469,32842.0
2024-12-16 14:30:00,239.57,239.61,239.4,239.54,32714.0,236.7568,236.7963,236.5888,236.7271,32714.0
2024-12-16 14:35:00,239.54,239.61,239.37,239.53,35971.0,236.7271,236.7963,236.5591,236.7173,35971.0
2024-12-16 14:40:00,239.53,239.63,239.38,239.44,43985.0,236.7173,236.8161,236.569,236.6283,43985.0
2024-12-16 14:45:00,239.44,239.56,239.33,239.43,24636.0,236.6283,236.7469,236.5196,236.6184,24636.0
2024-12-16 14:50:00,239.37,239.56,239.35,239.56,44744.0,236.5591,236.7469,236.5394,236.7469,44744.0
2024-12-16 14:55:00,239.58,239.84,239.56,239.76,36766.0,236.7667,237.0236,236.7469,236.9446,36766.0
2024-12-16 15:00:00,239.76,239.97,239.7,239.76,41169.0,236.9446,237.1521,236.8853,236.9446,41169.0
2024-12-16 15:05:00,239.79,239.93,239.73,239.75,50652.0,236.9742,237.1126,236.9149,236.9347,50652.0
2024-12-16 15:10:00,239.77,239.86,239.68,239.68,50225.0,236.9544,237.0434,236.8655,236.8655,50225.0
2024-12-16 15:15:00,239.68,239.71,239.5,239.63,41207.0,236.8655,236.8951,236.6876,236.8161,41207.0
2024-12-16 15:20:00,239.63,239.98,239.6,239.97,40698.0,236.8161,237.162,236.7864,237.1521,40698.0
2024-12-16 15:25:00,239.96,240.19,239.92,240.12,37471.0,237.1422,237.3695,237.1027,237.3003,37471.0
2024-12-16 15:30:00,240.1,240.23,240.05,240.19,55285.0,237.2806,237.409,237.2311,237.3695,55285.0
2024-12-16 15:35:00,240.2,240.23,239.86,239.96,61934.0,237.3794,237.409,237.0434,237.1422,61934.0
2024-12-16 15:40:00,239.96,239.99,239.59,239.71,83836.0,237.1422,237.1719,236.7766,236.8951,83836.0
2024-12-16 15:45:00,239.71,240.01,239.59,239.94,66989.0,236.8951,237.1916,236.7766,237.1224,66989.0
2024-12-16 15:50:00,239.97,239.97,239.38,239.51,112770.0,237.1521,237.1521,236.569,236.6975,112770.0
2024-12-16 15:55:00,239.51,240.01,239.48,239.79,443836.0,236.6975,237.1916,236.6678,236.9742,443836.0
2024-12-17 09:30:00,238.65,239.02,238.18,238.21,223491.0,235.8476,236.2132,235.3831,235.4128,223491.0
2024-12-17 09:35:00,238.19,238.36,237.6,237.71,89486.0,235.393,235.561,234.8099,234.9186,89486.0
2024-12-17 09:40:00,237.71,237.84,237.04,237.41,76230.0,234.9186,235.0471,234.2565,234.6222,76230.0
2024-12-17 09:45:00,237.4,237.96,237.39,237.67,59698.0,234.6123,235.1657,234.6024,234.8791,59698.0
2024-12-17 09:50:00,237.66,238.01,237.42,237.96,48125.0,234.8692,235.2151,234.632,235.1657,48125.0
2024-12-17 09:55:00,237.88,238.09,237.72,237.95,54574.0,235.0866,235.2942,234.9285,235.1558,54574.0
2024-12-17 10:00:00,237.95,238.19,237.59,238.03,61362.0,235.1558,235.393,234.8,235.2349,61362.0
2024-12-17 10:05:00,238.05,238.19,237.23,237.23,39431.0,235.2546,235.393,234.4443,234.4443,39431.0
2024-12-17 10:10:00,237.23,237.35,236.83,237.21,68179.0,234.4443,234.5629,234.049,234.4245,68179.0
2024-12-17 10:15:00,237.27,237.73,237.27,237.49,58544.0,234.4838,234.9384,234.4838,234.7012,58544.0
2024-12-17 10:20:00,237.5,237.81,237.32,237.64,38114.0,234.7111,235.0175,234.5332,234.8494,38114.0
2024-12-17 10:25:00,237.68,237.73,237.34,237.42,40041.0,234.889,234.9384,234.553,234.632,40041.0
2024-12-17 10:30:00,237.42,237.67,237.38,237.52,45827.0,234.632,234.8791,234.5925,234.7309,45827.0
2024-12-17 10:35:00,237.59,237.81,237.41,237.67,31596.0,234.8,235.0175,234.6222,234.8791,31596.0
2024-12-17 10:40:00,237.62,237.76,237.37,237.45,31995.0,234.8297,234.968,234.5826,234.6617,31995.0
2024-12-17 10:45:00,237.46,238.06,237.39,237.6,37307.0,234.6716,235.2645,234.6024,234.8099,37307.0
2024-12-17 10:50:00,237.61,237.61,237.1,237.43,32664.0,234.8198,234.8198,234.3158,234.6419,32664.0
2024-12-17 10:55:00,237.41,237.63,237.24,237.57,31179.0,234.6222,234.8396,234.4541,234.7803,31179.0
2024-12-17 11:00:00,237.62,237.94,237.49,237.53,37157.0,234.8297,235.1459,234.7012,234.7407,37157.0
2024-12-17 11:05:00,237.68,237.76,237.37,237.62,26830.0,234.889,234.968,234.5826,234.8297,26830.0
2024-12-17 11:10:00,237.71,238.04,237.61,237.92,27039.0,234.9186,235.2448,234.8198,235.1262,27039.0
2024-12-17 11:15:00,237.98,237.98,237.7,237.82,24448.0,235.1855,235.1855,234.9087,235.0273,24448.0
2024-12-17 11:20:00,237.86,237.86,237.42,237.5,24726.0,235.0669,235.0669,234.632,234.7111,24726.0
2024-12-17 11:25:00,237.51,237.56,237.25,237.49,32406.0,234.721,234.7704,234.464,234.7012,32406.0
2024-12-17 11:30:00,237.46,238.03,237.43,237.87,41936.0,234.6716,235.2349,234.6419,235.0767,41936.0
2024-12-17 11:35:00,237.92,237.93,237.51,237.55,18587.0,235.1262,235.136,234.721,234.7605,18587.0
2024-12-17 11:40:00,237.47,237.8,237.34,237.62,29669.0,234.6814,235.0076,234.553,234.8297,29669.0
2024-12-17 11:45:00,237.62,237.66,237.41,237.66,21024.0,234.8297,234.8692,234.6222,234.8692,21024.0
2024-12-17 11:50:00,237.67,237.87,237.63,237.77,32218.0,234.8791,235.0767,234.8396,234.9779,32218.0
2024-12-17 11:55:00,237.81,238.01,237.68,238.01,27547.0,235.0175,235.2151,234.889,235.2151,27547.0
2024-12-17 12:00:00,238.02,238.18,237.79,237.79,22842.0,235.225,235.3831,234.9977,234.9977,22842.0
2024-12-17 12:05:00,237.85,238.01,237.49,237.56,27926.0,235.057,235.2151,234.7012,234.7704,27926.0
2024-12-17 12:10:00,237.56,237.76,237.5,237.61,20002.0,234.7704,234.968,234.7111,234.8198,20002.0
2024-12-17 12:15:00,237.62,237.77,237.49,237.65,23845.0,234.8297,234.9779,234.7012,234.8593,23845.0
2024-12-17 12:20:00,237.64,237.78,237.4,237.4,24577.0,234.8494,234.9878,234.6123,234.6123,24577.0
2024-12-17 12:25:00,237.46,237.46,237.05,237.14,31469.0,234.6716,234.6716,234.2664,234.3553,31469.0
2024-12-17 12:30:00,237.16,237.21,237.01,237.02,39950.0,234.3751,234.4245,234.2268,234.2367,39950.0
2024-12-17 12:35:00,237.06,237.27,237.01,237.23,35214.0,234.2763,234.4838,234.2268,234.4443,35214.0
2024-12-17 12:40:00,237.23,237.4,237.23,237.23,26203.0,234.4443,234.6123,234.4443,234.4443,26203.0
2024-12-17 12:45:00,237.24,237.43,237.15,237.25,22504.0,234.4541,234.6419,234.3652,234.464,22504.0
2024-12-17 12:50:00,237.25,237.57,237.21,237.55,11406.0,234.464,234.7803,234.4245,234.7605,11406.0
2024-12-17 12:55:00,237.53,237.61,237.37,237.52,21647.0,234.7407,234.8198,234.5826,234.7309,21647.0
2024-12-17 13:00:00,237.46,237.64,237.4,237.43,22972.0,234.6716,234.8494,234.6123,234.6419,22972.0
2024-12-17 13:05:00,237.42,237.44,237.13,237.18,22136.0,234.632,234.6518,234.3454,234.3949,22136.0
2024-12-17 13:10:00,237.18,237.22,237.04,237.09,19712.0,234.3949,234.4344,234.2565,234.3059,19712.0
2024-12-17 13:15:00,237.09,237.23,237.0,237.02,21122.0,234.3059,234.4443,234.217,234.2367,21122.0
2024-12-17 13:20:00,237.03,237.14,236.92,236.92,22959.0,234.2466,234.3553,234.1379,234.1379,22959.0
2024-12-17 13:25:00,236.9,237.01,236.81,236.84,22913.0,234.1181,234.2268,234.0292,234.0588,22913.0
2024-12-17 13:30:00,236.84,236.9,236.63,236.84,24383.0,234.0588,234.1181,233.8513,234.0588,24383.0
2024-12-17 13:35:00,236.75,236.83,236.68,236.76,21493.0,233.9699,234.049,233.9007,233.9798,21493.0
2024-12-17 13:40:00,236.79,236.81,236.64,236.75,20296.0,234.0094,234.0292,233.8612,233.9699,20296.0
2024-12-17 13:45:00,236.75,236.93,236.73,236.93,24583.0,233.9699,234.1478,233.9501,234.1478,24583.0
2024-12-17 13:50:00,236.86,237.28,236.86,237.24,48186.0,234.0786,234.4937,234.0786,234.4541,48186.0
2024-12-17 13:55:00,237.23,237.35,237.19,237.24,26280.0,234.4443,234.5629,234.4047,234.4541,26280.0
2024-12-17 14:00:00,237.28,237.47,237.24,237.3,21905.0,234.4937,234.6814,234.4541,234.5134,21905.0
2024-12-17 14:05:00,237.3,237.48,237.29,237.32,22526.0,234.5134,234.6913,234.5036,234.5332,22526.0
2024-12-17 14:10:00,237.32,237.33,237.1,237.2,20005.0,234.5332,234.5431,234.3158,234.4146,20005.0
2024-12-17 14:15:00,237.18,237.28,237.11,237.26,20477.0,234.3949,234.4937,234.3257,234.4739,20477.0
2024-12-17 14:20:00,237.23,237.31,237.12,237.31,17584.0,234.4443,234.5233,234.3356,234.5233,17584.0
2024-12-17 14:25:00,237.31,237.39,237.26,237.26,22748.0,234.5233,234.6024,234.4739,234.4739,22748.0
2024-12-17 14:30:00,237.28,237.28,236.98,237.09,33203.0,234.4937,234.4937,234.1972,234.3059,33203.0
2024-12-17 14:35:00,237.07,237.27,237.05,237.19,25897.0,234.2861,234.4838,234.2664,234.4047,25897.0
2024-12-17 14:40:00,237.22,237.31,237.05,237.22,24736.0,234.4344,234.5233,234.2664,234.4344,24736.0
2024-12-17 14:45:00,237.25,237.25,237.08,237.12,19536.0,234.464,234.464,234.296,234.3356,19536.0
2024-12-17 14:50:00,237.11,237.15,237.0,237.11,24574.0,234.3257,234.3652,234.217,234.3257,24574.0
2024-12-17 14:55:00,237.13,237.3,237.05,237.2,24801.0,234.3454,234.5134,234.2664,234.4146,24801.0
2024-12-17 15:00:00,237.19,237.46,237.09,237.43,29667.0,234.4047,234.6716,234.3059,234.6419,29667.0
2024-12-17 15:05:00,237.43,237.77,237.41,237.74,27736.0,234.6419,234.9779,234.6222,234.9483,27736.0
2024-12-17 15:10:00,237.74,237.85,237.53,237.65,40131.0,234.9483,235.057,234.7407,234.8593,40131.0
2024-12-17 15:15:00,237.67,237.88,237.64,237.8,51991.0,234.8791,235.0866,234.8494,235.0076,51991.0
2024-12-17 15:20:00,237.8,237.93,237.73,237.87,31627.0,235.0076,235.136,234.9384,235.0767,31627.0
2024-12-17 15:25:00,237.88,238.0,237.77,237.78,43535.0,235.0866,235.2052,234.9779,234.9878,43535.0
2024-12-17 15:30:00,237.82,238.12,237.77,238.05,37152.0,235.0273,235.3238,234.9779,235.2546,37152.0
2024-12-17 15:35:00,238.09,238.36,238.08,238.36,51430.0,235.2942,235.561,235.2843,235.561,51430.0
2024-12-17 15:40:00,238.32,238.37,238.15,238.31,41903.0,235.5215,235.5709,235.3535,235.5116,41903.0
2024-12-17 15:45:00,238.33,238.5,238.1,238.39,57937.0,235.5313,235.6994,235.304,235.5906,57937.0
2024-12-17 15:50:00,238.38,238.69,238.34,238.59,70846.0,235.5808,235.8871,235.5412,235.7883,70846.0
2024-12-17 15:55:00,238.59,238.8,238.29,238.36,281157.0,235.7883,235.9958,235.4918,235.561,281157.0
2024-12-18 09:30:00,239.0,239.07,237.89,238.17,249232.0,236.1935,236.2627,235.0965,235.3732,249232.0
2024-12-18 09:35:00,238.18,238.37,237.88,237.88,57971.0,235.3831,235.5709,235.0866,235.0866,57971.0
2024-12-18 09:40:00,237.84,238.29,237.73,237.9,48965.0,235.0471,235.4918,234.9384,235.1064,48965.0
2024-12-18 09:45:00,238.03,238.42,237.81,238.42,70548.0,235.2349,235.6203,235.0175,235.6203,70548.0
2024-12-18 09:50:00,238.39,238.7,238.27,238.51,70525.0,235.5906,235.897,235.4721,235.7092,70525.0
2024-12-18 09:55:00,238.48,238.77,238.05,238.47,136760.0,235.6796,235.9662,235.2546,235.6697,136760.0
2024-12-18 10:00:00,238.58,238.94,238.38,238.64,58835.0,235.7784,236.1342,235.5808,235.8377,58835.0
2024-12-18 10:05:00,238.65,238.66,238.17,238.33,49981.0,235.8476,235.8575,235.3732,235.5313,49981.0
2024-12-18 10:10:00,238.22,238.33,237.9,238.05,31568.0,235.4226,235.5313,235.1064,235.2546,31568.0
2024-12-18 10:15:00,237.99,238.21,237.95,238.21,41549.0,235.1953,235.4128,235.1558,235.4128,41549.0
2024-12-18 10:20:00,238.23,238.44,237.98,238.33,30229.0,235.4325,235.6401,235.1855,235.5313,30229.0
2024-12-18 10:25:00,238.35,238.43,238.09,238.09,32000.0,235.5511,235.6302,235.2942,235.2942,32000.0
2024-12-18 10:30:00,238.13,238.39,237.89,238.36,58981.0,235.3337,235.5906,235.0965,235.561,58981.0
2024-12-18 10:35:00,238.33,238.92,238.32,238.73,41970.0,235.5313,236.1144,235.5215,235.9266,41970.0
2024-12-18 10:40:00,238.74,238.88,238.4,238.57,35403.0,235.9365,236.0749,235.6005,235.7685,35403.0
2024-12-18 10:45:00,238.57,238.61,238.24,238.38,40317.0,235.7685,235.8081,235.4424,235.5808,40317.0
2024-12-18 10:50:00,238.38,238.45,238.0,238.0,29100.0,235.5808,235.6499,235.2052,235.2052,29100.0
2024-12-18 10:55:00,238.05,238.05,237.75,237.81,33850.0,235.2546,235.2546,234.9582,235.0175,33850.0
2024-12-18 11:00:00,237.89,238.1,237.8,237.85,41827.0,235.0965,235.304,235.0076,235.057,41827.0
2024-12-18 11:05:00,237.89,237.89,237.57,237.65,34036.0,235.0965,235.0965,234.7803,234.8593,34036.0
2024-12-18 11:10:00,237.6,237.69,237.13,237.13,35251.0,234.8099,234.8989,234.3454,234.3454,35251.0
2024-12-18 11:15:00,237.12,237.25,236.86,236.87,66211.0,234.3356,234.464,234.0786,234.0885,66211.0
2024-12-18 11:20:00,236.86,237.29,236.86,237.18,44728.0,234.0786,234.5036,234.0786,234.3949,44728.0
2024-12-18 11:25:00,237.19,237.49,237.1,237.43,35650.0,234.4047,234.7012,234.3158,234.6419,35650.0
2024-12-18 11:30:00,237.4,237.46,237.12,237.21,29765.0,234.6123,234.6716,234.3356,234.4245,29765.0
2024-12-18 11:35:00,237.21,237.7,237.2,237.64,28901.0,234.4245,234.9087,234.4146,234.8494,28901.0
2024-12-18 11:40:00,237.68,237.72,237.5,237.53,22498.0,234.889,234.9285,234.7111,234.7407,22498.0
2024-12-18 11:45:00,237.53,237.72,237.44,237.61,45032.0,234.7407,234.9285,234.6518,234.8198,45032.0
2024-12-18 11:50:00,237.6,237.6,237.4,237.48,25528.0,234.8099,234.8099,234.6123,234.6913,25528.0
2024-12-18 11:55:00,237.51,237.59,237.42,237.48,28749.0,234.721,234.8,234.632,234.6913,28749.0
2024-12-18 12:00:00,237.5,237.53,237.32,237.34,20794.0,234.7111,234.7407,234.5332,234.553,20794.0
2024-12-18 12:05:00,237.35,237.45,237.22,237.42,24050.0,234.5629,234.6617,234.4344,234.632,24050.0
2024-12-18 12:10:00,237.41,237.5,237.29,237.43,37926.0,234.6222,234.7111,234.5036,234.6419,37926.0
2024-12-18 12:15:00,237.45,238.06,237.42,237.95,58373.0,234.6617,235.2645,234.632,235.1558,58373.0
2024-12-18 12:20:00,237.95,238.29,237.94,238.2,26022.0,235.1558,235.4918,235.1459,235.4029,26022.0
2024-12-18 12:25:00,238.19,238.28,237.88,238.03,24033.0,235.393,235.4819,235.0866,235.2349,24033.0
2024-12-18 12:30:00,237.98,238.03,237.68,237.97,26224.0,235.1855,235.2349,234.889,235.1756,26224.0
2024-12-18 12:35:00,237.98,238.1,237.83,237.98,31496.0,235.1855,235.304,235.0372,235.1855,31496.0
2024-12-18 12:40:00,238.0,238.07,237.78,237.78,25147.0,235.2052,235.2744,234.9878,234.9878,25147.0
2024-12-18 12:45:00,237.8,238.0,237.7,237.92,17330.0,235.0076,235.2052,234.9087,235.1262,17330.0
2024-12-18 12:50:00,237.95,238.04,237.75,237.96,18369.0,235.1558,235.2448,234.9582,235.1657,18369.0
2024-12-18 12:55:00,237.96,238.01,237.75,237.81,27462.0,235.1657,235.2151,234.9582,235.0175,27462.0
2024-12-18 13:00:00,237.82,237.87,237.61,237.65,20891.0,235.0273,235.0767,234.8198,234.8593,20891.0
2024-12-18 13:05:00,237.63,237.72,237.49,237.62,51546.0,234.8396,234.9285,234.7012,234.8297,51546.0
2024-12-18 13:10:00,237.65,237.69,237.28,237.54,25332.0,234.8593,234.8989,234.4937,234.7506,25332.0
2024-12-18 13:15:00,237.54,237.63,237.42,237.47,23690.0,234.7506,234.8396,234.632,234.6814,23690.0
2024-12-18 13:20:00,237.46,237.59,237.4,237.46,23550.0,234.6716,234.8,234.6123,234.6716,23550.0
2024-12-18 13:25:00,237.43,237.49,237.25,237.32,31334.0,234.6419,234.7012,234.464,234.5332,31334.0
2024-12-18 13:30:00,237.26,237.58,237.21,237.58,41346.0,234.4739,234.7902,234.4245,234.7902,41346.0
2024-12-18 13:35:00,237.58,237.58,237.41,237.49,43788.0,234.7902,234.7902,234.6222,234.7012,43788.0
2024-12-18 13:40:00,237.48,237.68,237.42,237.54,37197.0,234.6913,234.889,234.632,234.7506,37197.0
2024-12-18 13:45:00,237.54,237.56,237.32,237.34,44856.0,234.7506,234.7704,234.5332,234.553,44856.0
2024-12-18 13:50:00,237.34,237.63,237.31,237.58,38628.0,234.553,234.8396,234.5233,234.7902,38628.0
2024-12-18 13:55:00,237.56,237.59,237.38,237.43,52148.0,234.7704,234.8,234.5925,234.6419,52148.0
2024-12-18 14:00:00,237.43,237.43,236.72,236.77,55808.0,234.6419,234.6419,233.9403,233.9897,55808.0
2024-12-18 14:05:00,236.79,236.84,235.81,235.94,80649.0,234.0094,234.0588,233.0409,233.1694,80649.0
2024-12-18 14:10:00,235.89,235.99,235.14,235.2,108645.0,233.12,233.2188,232.3788,232.4381,108645.0
2024-12-18 14:15:00,235.17,235.34,234.73,235.01,103075.0,232.4085,232.5765,231.9736,232.2503,103075.0
2024-12-18 14:20:00,235.09,235.65,234.93,235.56,79417.0,232.3294,232.8828,232.1713,232.7939,79417.0
2024-12-18 14:25:00,235.6,235.75,234.93,234.98,67365.0,232.8334,232.9816,232.1713,232.2207,67365.0
2024-12-18 14:30:00,234.98,235.83,234.77,235.62,84963.0,232.2207,233.0607,232.0132,232.8532,84963.0
2024-12-18 14:35:00,235.61,235.87,235.26,235.28,64139.0,232.8433,233.1002,232.4974,232.5172,64139.0
2024-12-18 14:40:00,235.24,235.73,235.07,235.39,60092.0,232.4776,232.9619,232.3096,232.6259,60092.0
2024-12-18 14:45:00,235.35,235.46,234.55,234.88,83035.0,232.5863,232.695,231.7957,232.1219,83035.0
2024-12-18 14:50:00,234.92,235.11,234.49,234.84,62173.0,232.1614,232.3492,231.7364,232.0823,62173.0
2024-12-18 14:55:00,234.84,234.93,233.59,234.0,106465.0,232.0823,232.1713,230.847,231.2522,106465.0
2024-12-18 15:00:00,234.01,234.68,233.8,234.36,81125.0,231.2621,231.9242,231.0545,231.608,81125.0
2024-12-18 15:05:00,234.36,234.82,234.19,234.27,73134.0,231.608,232.0626,231.44,231.519,73134.0
2024-12-18 15:10:00,234.27,234.32,233.59,233.73,95184.0,231.519,231.5684,230.847,230.9854,95184.0
2024-12-18 15:15:00,233.73,233.86,233.06,233.11,69193.0,230.9854,231.1138,230.3232,230.3726,69193.0
2024-12-18 15:20:00,233.11,234.33,233.09,233.98,160773.0,230.3726,231.5783,230.3529,231.2324,160773.0
2024-12-18 15:25:00,233.98,234.05,233.06,233.1,90856.0,231.2324,231.3016,230.3232,230.3628,90856.0
2024-12-18 15:30:00,233.13,233.23,232.43,232.69,127589.0,230.3924,230.4912,229.7006,229.9576,127589.0
2024-12-18 15:35:00,232.69,232.74,231.28,231.56,182000.0,229.9576,230.007,228.5641,228.8408,182000.0
2024-12-18 15:40:00,231.55,231.57,230.05,230.16,170295.0,228.831,228.8507,227.3486,227.4573,170295.0
2024-12-18 15:45:00,230.11,231.37,229.53,231.24,203692.0,227.4079,228.6531,226.8347,228.5246,203692.0
2024-12-18 15:50:00,230.95,231.52,230.62,230.74,282450.0,228.238,228.8013,227.9119,228.0305,282450.0
2024-12-18 15:55:00,230.72,230.76,230.17,230.34,734268.0,228.0107,228.0502,227.4672,227.6352,734268.0
2024-12-19 09:30:00,232.27,235.44,232.27,235.22,416953.0,229.5425,232.6753,229.5425,232.4579,416953.0
2024-12-19 09:35:00,235.23,235.72,235.01,235.56,155433.0,232.4677,232.952,232.2503,232.7939,155433.0
2024-12-19 09:40:00,235.56,236.36,235.52,235.93,134297.0,232.7939,233.5845,232.7543,233.1595,134297.0
2024-12-19 09:45:00,235.99,236.35,235.56,235.8,128078.0,233.2188,233.5746,232.7939,233.0311,128078.0
2024-12-19 09:50:00,235.75,236.25,235.58,236.12,104296.0,232.9816,233.4758,232.8136,233.3473,104296.0
2024-12-19 09:55:00,236.11,236.31,235.29,236.04,109591.0,233.3374,233.5351,232.527,233.2682,109591.0
2024-12-19 10:00:00,236.09,236.32,234.63,234.84,100520.0,233.3177,233.5449,231.8748,232.0823,100520.0
2024-12-19 10:05:00,234.75,234.76,233.94,234.27,71669.0,231.9934,232.0033,231.1929,231.519,71669.0
2024-12-19 10:10:00,234.17,234.78,233.93,234.67,111077.0,231.4202,232.023,231.183,231.9143,111077.0
2024-12-19 10:15:00,234.65,234.72,234.11,234.19,68742.0,231.8946,231.9637,231.3609,231.44,68742.0
2024-12-19 10:20:00,234.19,234.48,233.64,233.89,70796.0,231.44,231.7266,230.8964,231.1435,70796.0
2024-12-19 10:25:00,233.89,234.51,233.5,233.96,118684.0,231.1435,231.7562,230.7581,231.2127,118684.0
2024-12-19 10:30:00,233.89,233.97,233.1,233.17,94261.0,231.1435,231.2225,230.3628,230.4319,94261.0
2024-12-19 10:35:00,233.17,234.02,232.9,233.42,114433.0,230.4319,231.272,230.1651,230.679,114433.0
2024-12-19 10:40:00,233.42,234.34,233.25,234.18,85827.0,230.679,231.5882,230.511,231.4301,85827.0
2024-12-19 10:45:00,234.18,234.68,233.86,234.66,53207.0,231.4301,231.9242,231.1138,231.9044,53207.0
2024-12-19 10:50:00,234.63,234.81,234.47,234.62,44999.0,231.8748,232.0527,231.7167,231.8649,44999.0
2024-12-19 10:55:00,234.61,234.68,233.75,234.4,65522.0,231.855,231.9242,231.0051,231.6475,65522.0
2024-12-19 11:00:00,234.44,234.48,233.93,234.09,47696.0,231.687,231.7266,231.183,231.3411,47696.0
2024-12-19 11:05:00,234.04,234.31,233.97,234.18,54365.0,231.2917,231.5586,231.2225,231.4301,54365.0
2024-12-19 11:10:00,234.22,234.46,234.06,234.11,38781.0,231.4696,231.7068,231.3115,231.3609,38781.0
2024-12-19 11:15:00,234.16,234.68,234.12,234.45,54269.0,231.4103,231.9242,231.3708,231.6969,54269.0
2024-12-19 11:20:00,234.43,235.13,234.25,235.0,57289.0,231.6771,232.3689,231.4993,232.2405,57289.0
2024-12-19 11:25:00,235.04,235.19,234.73,234.93,61549.0,232.28,232.4282,231.9736,232.1713,61549.0
2024-12-19 11:30:00,234.88,235.05,234.28,234.45,54238.0,232.1219,232.2899,231.5289,231.6969,54238.0
2024-12-19 11:35:00,234.38,234.58,234.0,234.4,71545.0,231.6277,231.8254,231.2522,231.6475,71545.0
2024-12-19 11:40:00,234.39,234.47,234.09,234.16,40106.0,231.6376,231.7167,231.3411,231.4103,40106.0
2024-12-19 11:45:00,234.18,234.32,234.01,234.09,23824.0,231.4301,231.5684,231.2621,231.3411,23824.0
2024-12-19 11:50:00,234.14,234.23,233.85,233.85,48328.0,231.3905,231.4795,231.104,231.104,48328.0
2024-12-19 11:55:00,233.89,234.21,233.81,233.9,49890.0,231.1435,231.4597,231.0644,231.1534,49890.0
2024-12-19 12:00:00,233.92,234.08,233.84,233.93,24913.0,231.1731,231.3313,231.0941,231.183,24913.0
2024-12-19 12:05:00,233.93,234.09,233.72,233.92,61543.0,231.183,231.3411,230.9755,231.1731,61543.0
2024-12-19 12:10:00,233.93,233.99,233.73,233.82,19746.0,231.183,231.2423,230.9854,231.0743,19746.0
2024-12-19 12:15:00,233.82,233.91,233.62,233.71,31520.0,231.0743,231.1632,230.8767,230.9656,31520.0
2024-12-19 12:20:00,233.68,233.68,233.0,233.02,41154.0,230.936,230.936,230.2639,230.2837,41154.0
2024-12-19 12:25:00,233.06,233.23,232.9,233.05,29765.0,230.3232,230.4912,230.1651,230.3133,29765.0
2024-12-19 12:30:00,233.1,233.22,232.7,232.84,31760.0,230.3628,230.4814,229.9675,230.1058,31760.0
2024-12-19 12:35:00,232.86,233.34,232.83,233.31,26930.0,230.1256,230.5999,230.0959,230.5703,26930.0
2024-12-19 12:40:00,233.31,233.51,232.86,232.99,30539.0,230.5703,230.7679,230.1256,230.2541,30539.0
2024-12-19 12:45:00,232.99,233.33,232.97,233.17,34272.0,230.2541,230.5901,230.2343,230.4319,34272.0
2024-12-19 12:50:00,233.17,233.51,233.04,233.42,28561.0,230.4319,230.7679,230.3035,230.679,28561.0
2024-12-19 12:55:00,233.49,233.83,233.4,233.73,52122.0,230.7482,231.0842,230.6592,230.9854,52122.0
2024-12-19 13:00:00,233.74,233.74,232.67,232.84,33757.0,230.9952,230.9952,229.9378,230.1058,33757.0
2024-12-19 13:05:00,232.84,233.66,232.73,233.58,30866.0,230.1058,230.9162,229.9971,230.8371,30866.0
2024-12-19 13:10:00,233.63,233.85,233.51,233.75,31463.0,230.8865,231.104,230.7679,231.0051,31463.0
2024-12-19 13:15:00,233.68,233.77,233.51,233.59,30057.0,230.936,231.0249,230.7679,230.847,30057.0
2024-12-19 13:20:00,233.57,233.72,233.24,233.67,20330.0,230.8272,230.9755,230.5011,230.9261,20330.0
2024-12-19 13:25:00,233.61,234.07,233.48,234.0,46099.0,230.8668,231.3214,230.7383,231.2522,46099.0
2024-12-19 13:30:00,234.0,234.18,233.8,234.08,23539.0,231.2522,231.4301,231.0545,231.3313,23539.0
2024-12-19 13:35:00,234.07,234.47,234.03,234.33,32642.0,231.3214,231.7167,231.2818,231.5783,32642.0
2024-12-19 13:40:00,234.29,234.66,234.24,234.47,31419.0,231.5388,231.9044,231.4894,231.7167,31419.0
2024-12-19 13:45:00,234.53,234.64,234.36,234.56,18258.0,231.776,231.8847,231.608,231.8056,18258.0
2024-12-19 13:50:00,234.55,234.61,234.29,234.29,30362.0,231.7957,231.855,231.5388,231.5388,30362.0
2024-12-19 13:55:00,234.33,234.82,234.26,234.81,66523.0,231.5783,232.0626,231.5091,232.0527,66523.0
2024-12-19 14:00:00,234.73,234.77,234.21,234.34,39480.0,231.9736,232.0132,231.4597,231.5882,39480.0
2024-12-19 14:05:00,234.34,234.34,234.02,234.1,38217.0,231.5882,231.5882,231.272,231.351,38217.0
2024-12-19 14:10:00,234.08,234.08,233.69,233.72,40361.0,231.3313,231.3313,230.9458,230.9755,40361.0
2024-12-19 14:15:00,233.71,233.88,233.62,233.77,36946.0,230.9656,231.1336,230.8767,231.0249,36946.0
2024-12-19 14:20:00,233.73,233.95,233.41,233.89,32686.0,230.9854,231.2028,230.6691,231.1435,32686.0
2024-12-19 14:25:00,233.93,233.95,233.27,233.44,57322.0,231.183,231.2028,230.5308,230.6988,57322.0
2024-12-19 14:30:00,233.43,233.59,233.28,233.4,33515.0,230.6889,230.847,230.5406,230.6592,33515.0
2024-12-19 14:35:00,233.39,233.56,233.33,233.52,28651.0,230.6494,230.8174,230.5901,230.7778,28651.0
2024-12-19 14:40:00,233.49,233.49,233.2,233.27,36320.0,230.7482,230.7482,230.4616,230.5308,36320.0
2024-12-19 14:45:00,233.24,233.24,232.91,232.91,48666.0,230.5011,230.5011,230.175,230.175,48666.0
2024-12-19 14:50:00,232.92,233.34,232.91,233.06,54473.0,230.1849,230.5999,230.175,230.3232,54473.0
2024-12-19 14:55:00,233.05,233.13,232.8,232.85,34040.0,230.3133,230.3924,230.0663,230.1157,34040.0
2024-12-19 15:00:00,232.83,233.15,232.83,233.14,39436.0,230.0959,230.4122,230.0959,230.4023,39436.0
2024-12-19 15:05:00,233.12,233.42,233.02,233.39,38804.0,230.3825,230.679,230.2837,230.6494,38804.0
2024-12-19 15:10:00,233.4,233.69,233.16,233.63,45027.0,230.6592,230.9458,230.4221,230.8865,45027.0
2024-12-19 15:15:00,233.66,233.8,233.43,233.47,68390.0,230.9162,231.0545,230.6889,230.7284,68390.0
2024-12-19 15:20:00,233.48,233.84,233.43,233.78,63400.0,230.7383,231.0941,230.6889,231.0348,63400.0
2024-12-19 15:25:00,233.77,233.8,233.39,233.58,54554.0,231.0249,231.0545,230.6494,230.8371,54554.0
2024-12-19 15:30:00,233.61,233.71,233.27,233.32,62314.0,230.8668,230.9656,230.5308,230.5802,62314.0
2024-12-19 15:35:00,233.33,233.98,233.04,233.9,69269.0,230.5901,231.2324,230.3035,231.1534,69269.0
2024-12-19 15:40:00,233.88,234.18,233.76,233.89,69462.0,231.1336,231.4301,231.015,231.1435,69462.0
2024-12-19 15:45:00,233.89,234.04,233.65,233.71,79921.0,231.1435,231.2917,230.9063,230.9656,79921.0
2024-12-19 15:50:00,233.64,233.77,232.84,233.0,299581.0,230.8964,231.0249,230.1058,230.2639,299581.0
2024-12-19 15:55:00,233.0,233.4,232.89,233.05,459010.0,230.2639,230.6592,230.1552,230.3133,459010.0
2024-12-20 09:30:00,231.92,233.56,231.58,233.34,1798839.0,229.1966,230.8174,228.8606,230.5999,1798839.0
2024-12-20 09:35:00,233.26,234.75,232.72,234.63,93177.0,230.5209,231.9934,229.9872,231.8748,93177.0
2024-12-20 09:40:00,234.63,234.65,233.3,233.63,113107.0,231.8748,231.8946,230.5604,230.8865,113107.0
2024-12-20 09:45:00,233.64,233.88,233.28,233.75,87488.0,230.8964,231.1336,230.5406,231.0051,87488.0
2024-12-20 09:50:00,233.75,234.73,233.48,234.45,55472.0,231.0051,231.9736,230.7383,231.6969,55472.0
2024-12-20 09:55:00,234.49,234.93,234.12,234.3,55714.0,231.7364,232.1713,231.3708,231.5487,55714.0
2024-12-20 10:00:00,234.3,234.78,234.18,234.4,49808.0,231.5487,232.023,231.4301,231.6475,49808.0
2024-12-20 10:05:00,234.31,234.77,233.85,234.04,56153.0,231.5586,232.0132,231.104,231.2917,56153.0
2024-12-20 10:10:00,233.94,235.26,233.64,234.96,101617.0,231.1929,232.4974,230.8964,232.2009,101617.0
2024-12-20 10:15:00,235.04,235.87,234.77,235.79,80113.0,232.28,233.1002,232.0132,233.0212,80113.0
2024-12-20 10:20:00,235.77,235.88,235.39,235.49,74538.0,233.0014,233.1101,232.6259,232.7247,74538.0
2024-12-20 10:25:00,235.41,236.21,235.3,236.16,53603.0,232.6456,233.4362,232.5369,233.3868,53603.0
2024-12-20 10:30:00,236.12,237.26,236.12,236.8,84765.0,233.3473,234.4739,233.3473,234.0193,84765.0
2024-12-20 10:35:00,236.83,236.88,236.37,236.79,61853.0,234.049,234.0984,233.5944,234.0094,61853.0
2024-12-20 10:40:00,236.76,236.82,235.94,236.36,58882.0,233.9798,234.0391,233.1694,233.5845,58882.0
2024-12-20 10:45:00,236.31,236.58,236.01,236.49,66119.0,233.5351,233.8019,233.2386,233.713,66119.0
2024-12-20 10:50:00,236.5,237.0,236.25,237.0,46853.0,233.7228,234.217,233.4758,234.217,46853.0
2024-12-20 10:55:00,237.02,237.05,236.61,236.61,28178.0,234.2367,234.2664,233.8315,233.8315,28178.0
2024-12-20 11:00:00,236.67,237.57,236.45,237.54,74505.0,233.8908,234.7803,233.6734,234.7506,74505.0
2024-12-20 11:05:00,237.54,237.91,237.32,237.63,69417.0,234.7506,235.1163,234.5332,234.8396,69417.0
2024-12-20 11:10:00,237.65,237.8,237.27,237.31,46729.0,234.8593,235.0076,234.4838,234.5233,46729.0
2024-12-20 11:15:00,237.37,237.8,237.24,237.55,45267.0,234.5826,235.0076,234.4541,234.7605,45267.0
2024-12-20 11:20:00,237.45,237.79,237.23,237.7,47677.0,234.6617,234.9977,234.4443,234.9087,47677.0
2024-12-20 11:25:00,237.7,237.79,237.5,237.76,60549.0,234.9087,234.9977,234.7111,234.968,60549.0
2024-12-20 11:30:00,237.76,238.19,237.65,238.1,94565.0,234.968,235.393,234.8593,235.304,94565.0
2024-12-20 11:35:00,238.05,238.68,237.95,238.65,64361.0,235.2546,235.8772,235.1558,235.8476,64361.0
2024-12-20 11:40:00,238.62,238.99,238.38,238.94,49702.0,235.8179,236.1836,235.5808,236.1342,49702.0
2024-12-20 11:45:00,238.94,239.19,238.85,238.9,55213.0,236.1342,236.3812,236.0452,236.0947,55213.0
2024-12-20 11:50:00,238.95,238.98,237.91,238.28,56748.0,236.1441,236.1737,235.1163,235.4819,56748.0
2024-12-20 11:55:00,238.27,238.59,238.26,238.46,49579.0,235.4721,235.7883,235.4622,235.6598,49579.0
2024-12-20 12:00:00,238.46,238.59,238.11,238.48,35231.0,235.6598,235.7883,235.3139,235.6796,35231.0
2024-12-20 12:05:00,238.48,238.55,238.09,238.34,42785.0,235.6796,235.7488,235.2942,235.5412,42785.0
2024-12-20 12:10:00,238.35,238.65,238.04,238.61,32927.0,235.5511,235.8476,235.2448,235.8081,32927.0
2024-12-20 12:15:00,238.57,238.63,238.39,238.44,29023.0,235.7685,235.8278,235.5906,235.6401,29023.0
2024-12-20 12:20:00,238.43,238.83,238.39,238.77,49418.0,235.6302,236.0255,235.5906,235.9662,49418.0
2024-12-20 12:25:00,238.77,239.1,238.48,238.9,53944.0,235.9662,236.2923,235.6796,236.0947,53944.0
2024-12-20 12:30:00,238.93,238.94,238.24,238.57,44249.0,236.1243,236.1342,235.4424,235.7685,44249.0
2024-12-20 12:35:00,238.54,239.09,238.4,239.02,39233.0,235.7389,236.2824,235.6005,236.2132,39233.0
2024-12-20 12:40:00,239.03,239.13,238.7,238.75,30038.0,236.2231,236.322,235.897,235.9464,30038.0
2024-12-20 12:45:00,238.77,239.13,238.53,239.08,42227.0,235.9662,236.322,235.729,236.2725,42227.0
2024-12-20 12:50:00,239.09,239.15,238.79,239.11,42770.0,236.2824,236.3417,235.9859,236.3022,42770.0
2024-12-20 12:55:00,239.11,239.14,238.86,238.91,35063.0,236.3022,236.3318,236.0551,236.1045,35063.0
2024-12-20 13:00:00,238.87,238.89,238.66,238.66,55762.0,236.065,236.0848,235.8575,235.8575,55762.0
2024-12-20 13:05:00,238.74,238.79,238.38,238.43,29331.0,235.9365,235.9859,235.5808,235.6302,29331.0
2024-12-20 13:10:00,238.43,238.74,238.37,238.64,31077.0,235.6302,235.9365,235.5709,235.8377,31077.0
2024-12-20 13:15:00,238.71,238.73,238.15,238.29,32992.0,235.9069,235.9266,235.3535,235.4918,32992.0
2024-12-20 13:20:00,238.37,238.37,237.72,237.88,38487.0,235.5709,235.5709,234.9285,235.0866,38487.0
2024-12-20 13:25:00,237.84,238.05,237.47,237.68,43433.0,235.0471,235.2546,234.6814,234.889,43433.0
2024-12-20 13:30:00,237.72,238.11,237.67,237.99,32202.0,234.9285,235.3139,234.8791,235.1953,32202.0
2024-12-20 13:35:00,237.96,238.08,237.63,237.74,37086.0,235.1657,235.2843,234.8396,234.9483,37086.0
2024-12-20 13:40:00,237.77,237.99,237.74,237.9,28649.0,234.9779,235.1953,234.9483,235.1064,28649.0
2024-12-20 13:45:00,237.86,237.93,237.62,237.63,36801.0,235.0669,235.136,234.8297,234.8396,36801.0
2024-12-20 13:50:00,237.63,238.48,237.5,238.48,33231.0,234.8396,235.6796,234.7111,235.6796,33231.0
2024-12-20 13:55:00,238.49,238.61,237.79,237.86,28470.0,235.6895,235.8081,234.9977,235.0669,28470.0
2024-12-20 14:00:00,237.82,237.88,237.61,237.69,33050.0,235.0273,235.0866,234.8198,234.8989,33050.0
2024-12-20 14:05:00,237.72,237.94,237.69,237.9,38571.0,234.9285,235.1459,234.8989,235.1064,38571.0
2024-12-20 14:10:00,237.9,238.03,237.78,238.03,28636.0,235.1064,235.2349,234.9878,235.2349,28636.0
2024-12-20 14:15:00,238.03,238.18,237.91,238.13,33627.0,235.2349,235.3831,235.1163,235.3337,33627.0
2024-12-20 14:20:00,238.13,238.43,238.09,238.33,51031.0,235.3337,235.6302,235.2942,235.5313,51031.0
2024-12-20 14:25:00,238.27,238.55,238.25,238.42,40167.0,235.4721,235.7488,235.4523,235.6203,40167.0
2024-12-20 14:30:00,238.38,238.63,238.38,238.56,37190.0,235.5808,235.8278,235.5808,235.7586,37190.0
2024-12-20 14:35:00,238.56,238.63,238.15,238.18,33594.0,235.7586,235.8278,235.3535,235.3831,33594.0
2024-12-20 14:40:00,238.17,238.25,238.05,238.14,36110.0,235.3732,235.4523,235.2546,235.3436,36110.0
2024-12-20 14:45:00,238.12,238.16,237.95,237.99,35253.0,235.3238,235.3633,235.1558,235.1953,35253.0
2024-12-20 14:50:00,237.99,238.12,237.69,237.85,38686.0,235.1953,235.3238,234.8989,235.057,38686.0
2024-12-20 14:55:00,237.85,238.05,237.72,237.99,33101.0,235.057,235.2546,234.9285,235.1953,33101.0
2024-12-20 15:00:00,237.99,238.72,237.98,238.64,50845.0,235.1953,235.9168,235.1855,235.8377,50845.0
2024-12-20 15:05:00,238.61,238.69,238.36,238.37,40590.0,235.8081,235.8871,235.561,235.5709,40590.0
2024-12-20 15:10:00,238.34,238.46,238.15,238.28,39928.0,235.5412,235.6598,235.3535,235.4819,39928.0
2024-12-20 15:15:00,238.23,238.41,238.07,238.37,53089.0,235.4325,235.6104,235.2744,235.5709,53089.0
2024-12-20 15:20:00,238.33,238.36,237.96,238.2,55399.0,235.5313,235.561,235.1657,235.4029,55399.0
2024-12-20 15:25:00,238.17,238.45,238.07,238.18,56525.0,235.3732,235.6499,235.2744,235.3831,56525.0
2024-12-20 15:30:00,238.21,238.41,237.69,237.93,67751.0,235.4128,235.6104,234.8989,235.136,67751.0
2024-12-20 15:35:00,237.92,239.19,237.8,238.94,106641.0,235.1262,236.3812,235.0076,236.1342,106641.0
2024-12-20 15:40:00,238.95,239.21,238.87,239.0,84877.0,236.1441,236.401,236.065,236.1935,84877.0
2024-12-20 15:45:00,239.0,239.07,238.57,238.65,114474.0,236.1935,236.2627,235.7685,235.8476,114474.0
2024-12-20 15:50:00,238.55,238.57,237.68,237.98,136149.0,235.7488,235.7685,234.889,235.1855,136149.0
2024-12-20 15:55:00,237.98,238.03,237.21,237.7,729295.0,235.1855,235.2349,234.4245,234.9087,729295.0
2024-12-23 09:30:00,236.07,237.0,234.91,236.15,187738.0,233.2979,234.217,232.1515,233.3769,187738.0
2024-12-23 09:35:00,236.16,236.76,236.0,236.62,72775.0,233.3868,233.9798,233.2287,233.8414,72775.0
2024-12-23 09:40:00,236.62,236.63,235.85,235.85,75080.0,233.8414,233.8513,233.0805,233.0805,75080.0
2024-12-23 09:45:00,235.91,236.14,235.5,235.54,45474.0,233.1398,233.3671,232.7346,232.7741,45474.0
2024-12-23 09:50:00,235.47,236.1,235.35,235.93,42690.0,232.7049,233.3275,232.5863,233.1595,42690.0
2024-12-23 09:55:00,235.95,236.18,235.68,235.89,41383.0,233.1793,233.4066,232.9125,233.12,41383.0
2024-12-23 10:00:00,235.91,235.92,234.88,235.23,88069.0,233.1398,233.1496,232.1219,232.4677,88069.0
2024-12-23 10:05:00,235.22,235.64,235.01,235.4,71622.0,232.4579,232.8729,232.2503,232.6358,71622.0
2024-12-23 10:10:00,235.49,235.65,235.35,235.49,31144.0,232.7247,232.8828,232.5863,232.7247,31144.0
2024-12-23 10:15:00,235.45,235.73,235.33,235.53,39438.0,232.6852,232.9619,232.5666,232.7642,39438.0
2024-12-23 10:20:00,235.48,235.63,235.05,235.2,49952.0,232.7148,232.8631,232.2899,232.4381,49952.0
2024-12-23 10:25:00,235.18,235.81,235.09,235.72,39860.0,232.4183,233.0409,232.3294,232.952,39860.0
2024-12-23 10:30:00,235.79,235.92,235.6,235.86,36332.0,233.0212,233.1496,232.8334,233.0904,36332.0
2024-12-23 10:35:00,235.86,236.07,235.51,235.84,43337.0,233.0904,233.2979,232.7445,233.0706,43337.0
2024-12-23 10:40:00,235.82,235.82,234.97,235.02,36192.0,233.0508,233.0508,232.2108,232.2602,36192.0
2024-12-23 10:45:00,235.01,235.25,234.9,235.16,32558.0,232.2503,232.4875,232.1416,232.3986,32558.0
2024-12-23 10:50:00,235.16,235.29,235.04,235.16,17607.0,232.3986,232.527,232.28,232.3986,17607.0
2024-12-23 10:55:00,235.2,235.59,235.16,235.3,17806.0,232.4381,232.8235,232.3986,232.5369,17806.0
2024-12-23 11:00:00,235.3,235.77,235.05,235.28,31227.0,232.5369,233.0014,232.2899,232.5172,31227.0
2024-12-23 11:05:00,235.28,235.45,235.02,235.3,41160.0,232.5172,232.6852,232.2602,232.5369,41160.0
2024-12-23 11:10:00,235.3,235.65,235.02,235.31,49842.0,232.5369,232.8828,232.2602,232.5468,49842.0
2024-12-23 11:15:00,235.31,235.7,235.02,235.69,51251.0,232.5468,232.9322,232.2602,232.9223,51251.0
2024-12-23 11:20:00,235.69,236.2,235.68,236.05,29185.0,232.9223,233.4264,232.9125,233.2781,29185.0
2024-12-23 11:25:00,236.01,236.04,235.47,235.69,92028.0,233.2386,233.2682,232.7049,232.9223,92028.0
2024-12-23 11:30:00,235.69,236.32,235.68,236.32,48368.0,232.9223,233.5449,232.9125,233.5449,48368.0
2024-12-23 11:35:00,236.31,236.81,236.24,236.7,43661.0,233.5351,234.0292,233.4659,233.9205,43661.0
2024-12-23 11:40:00,236.77,237.38,236.69,237.2,63235.0,233.9897,234.5925,233.9106,234.4146,63235.0
2024-12-23 11:45:00,237.14,237.38,237.0,237.09,32127.0,234.3553,234.5925,234.217,234.3059,32127.0
2024-12-23 11:50:00,237.15,237.36,237.02,237.21,43526.0,234.3652,234.5727,234.2367,234.4245,43526.0
2024-12-23 11:55:00,237.2,237.57,237.1,237.54,36166.0,234.4146,234.7803,234.3158,234.7506,36166.0
2024-12-23 12:00:00,237.57,237.68,237.32,237.55,27648.0,234.7803,234.889,234.5332,234.7605,27648.0
2024-12-23 12:05:00,237.49,237.58,237.13,237.31,17900.0,234.7012,234.7902,234.3454,234.5233,17900.0
2024-12-23 12:10:00,237.27,237.36,237.05,237.14,25396.0,234.4838,234.5727,234.2664,234.3553,25396.0
2024-12-23 12:15:00,237.19,237.19,236.8,237.14,32458.0,234.4047,234.4047,234.0193,234.3553,32458.0
2024-12-23 12:20:00,237.13,237.48,237.01,237.48,26743.0,234.3454,234.6913,234.2268,234.6913,26743.0
2024-12-23 12:25:00,237.48,237.51,237.25,237.27,22942.0,234.6913,234.721,234.464,234.4838,22942.0
2024-12-23 12:30:00,237.3,237.65,237.25,237.53,21336.0,234.5134,234.8593,234.464,234.7407,21336.0
2024-12-23 12:35:00,237.54,237.56,237.04,237.44,18825.0,234.7506,234.7704,234.2565,234.6518,18825.0
2024-12-23 12:40:00,237.41,237.47,237.15,237.38,25086.0,234.6222,234.6814,234.3652,234.5925,25086.0
2024-12-23 12:45:00,237.38,237.48,237.11,237.24,30682.0,234.5925,234.6913,234.3257,234.4541,30682.0
2024-12-23 12:50:00,237.3,237.36,237.17,237.27,19214.0,234.5134,234.5727,234.385,234.4838,19214.0
2024-12-23 12:55:00,237.27,237.7,237.23,237.5,29448.0,234.4838,234.9087,234.4443,234.7111,29448.0
2024-12-23 13:00:00,237.5,237.75,237.39,237.68,27036.0,234.7111,234.9582,234.6024,234.889,27036.0
2024-12-23 13:05:00,237.74,237.81,237.42,237.47,30539.0,234.9483,235.0175,234.632,234.6814,30539.0
2024-12-23 13:10:00,237.51,237.58,237.41,237.48,15777.0,234.721,234.7902,234.6222,234.6913,15777.0
2024-12-23 13:15:00,237.43,237.61,237.33,237.56,19235.0,234.6419,234.8198,234.5431,234.7704,19235.0
2024-12-23 13:20:00,237.61,237.66,237.29,237.51,21092.0,234.8198,234.8692,234.5036,234.721,21092.0
2024-12-23 13:25:00,237.49,237.75,237.43,237.75,26507.0,234.7012,234.9582,234.6419,234.9582,26507.0
2024-12-23 13:30:00,237.7,237.9,237.7,237.9,18960.0,234.9087,235.1064,234.9087,235.1064,18960.0
2024-12-23 13:35:00,237.9,238.13,237.88,238.09,29922.0,235.1064,235.3337,235.0866,235.2942,29922.0
2024-12-23 13:40:00,238.09,238.14,237.81,237.91,27539.0,235.2942,235.3436,235.0175,235.1163,27539.0
2024-12-23 13:45:00,237.87,237.94,237.38,237.64,24609.0,235.0767,235.1459,234.5925,234.8494,24609.0
2024-12-23 13:50:00,237.57,237.7,237.36,237.63,29887.0,234.7803,234.9087,234.5727,234.8396,29887.0
2024-12-23 13:55:00,237.63,237.77,237.41,237.51,23187.0,234.8396,234.9779,234.6222,234.721,23187.0
2024-12-23 14:00:00,237.51,237.57,237.28,237.45,27379.0,234.721,234.7803,234.4937,234.6617,27379.0
2024-12-23 14:05:00,237.41,237.55,237.31,237.38,13513.0,234.6222,234.7605,234.5233,234.5925,13513.0
2024-12-23 14:10:00,237.41,237.42,237.15,237.29,21610.0,234.6222,234.632,234.3652,234.5036,21610.0
2024-12-23 14:15:00,237.31,237.33,237.07,237.2,25079.0,234.5233,234.5431,234.2861,234.4146,25079.0
2024-12-23 14:20:00,237.16,237.17,236.86,236.95,25041.0,234.3751,234.385,234.0786,234.1676,25041.0
2024-12-23 14:25:00,236.96,236.96,236.78,236.89,35680.0,234.1774,234.1774,233.9995,234.1083,35680.0
2024-12-23 14:30:00,236.95,237.15,236.86,236.97,22862.0,234.1676,234.3652,234.0786,234.1873,22862.0
2024-12-23 14:35:00,237.0,237.04,236.75,236.84,22893.0,234.217,234.2565,233.9699,234.0588,22893.0
2024-12-23 14:40:00,236.86,236.98,236.8,236.9,23337.0,234.0786,234.1972,234.0193,234.1181,23337.0
2024-12-23 14:45:00,236.85,237.09,236.85,236.93,27940.0,234.0687,234.3059,234.0687,234.1478,27940.0
2024-12-23 14:50:00,236.93,237.16,236.82,237.16,28709.0,234.1478,234.3751,234.0391,234.3751,28709.0
2024-12-23 14:55:00,237.16,237.22,236.94,237.17,20875.0,234.3751,234.4344,234.1577,234.385,20875.0
2024-12-23 15:00:00,237.19,237.52,237.12,237.37,24267.0,234.4047,234.7309,234.3356,234.5826,24267.0
2024-12-23 15:05:00,237.39,237.51,237.11,237.15,25313.0,234.6024,234.721,234.3257,234.3652,25313.0
2024-12-23 15:10:00,237.21,237.24,236.93,237.12,31596.0,234.4245,234.4541,234.1478,234.3356,31596.0
2024-12-23 15:15:00,237.16,237.21,236.87,237.04,42901.0,234.3751,234.4245,234.0885,234.2565,42901.0
2024-12-23 15:20:00,237.07,237.3,236.94,237.28,32379.0,234.2861,234.5134,234.1577,234.4937,32379.0
2024-12-23 15:25:00,237.33,237.43,237.25,237.25,33955.0,234.5431,234.6419,234.464,234.464,33955.0
2024-12-23 15:30:00,237.3,237.46,237.25,237.43,39341.0,234.5134,234.6716,234.464,234.6419,39341.0
2024-12-23 15:35:00,237.42,237.61,237.29,237.52,51978.0,234.632,234.8198,234.5036,234.7309,51978.0
2024-12-23 15:40:00,237.51,238.0,237.51,237.98,48908.0,234.721,235.2052,234.721,235.1855,48908.0
2024-12-23 15:45:00,238.01,238.23,237.95,238.05,58233.0,235.2151,235.4325,235.1558,235.2546,58233.0
2024-12-23 15:50:00,237.94,238.62,237.87,238.43,96013.0,235.1459,235.8179,235.0767,235.6302,96013.0
2024-12-23 15:55:00,238.45,238.58,238.16,238.37,199255.0,235.6499,235.7784,235.3633,235.5709,199255.0
2024-12-24 09:30:00,239.43,240.67,239.07,240.66,141473.0,236.6184,237.8439,236.2627,237.834,141473.0
2024-12-24 09:35:00,240.55,240.7,240.06,240.42,73231.0,237.7253,237.8735,237.241,237.5968,73231.0
2024-12-24 09:40:00,240.39,240.93,240.25,240.41,63681.0,237.5672,238.1008,237.4288,237.5869,63681.0
2024-12-24 09:45:00,240.44,240.52,239.59,239.87,68228.0,237.6166,237.6956,236.7766,237.0533,68228.0
2024-12-24 09:50:00,239.92,240.01,239.63,239.94,39577.0,237.1027,237.1916,236.8161,237.1224,39577.0
2024-12-24 09:55:00,239.93,240.0,239.6,239.76,49408.0,237.1126,237.1817,236.7864,236.9446,49408.0
2024-12-24 10:00:00,239.84,240.24,239.58,240.08,28174.0,237.0236,237.4189,236.7667,237.2608,28174.0
2024-12-24 10:05:00,240.05,240.35,239.9,239.99,37749.0,237.2311,237.5276,237.0829,237.1719,37749.0
2024-12-24 10:10:00,239.98,240.67,239.9,240.6,50182.0,237.162,237.8439,237.0829,237.7747,50182.0
2024-12-24 10:15:00,240.58,240.97,240.52,240.97,50049.0,237.7549,238.1403,237.6956,238.1403,50049.0
2024-12-24 10:20:00,240.93,241.03,240.75,241.0,26655.0,238.1008,238.1996,237.9229,238.17,26655.0
2024-12-24 10:25:00,240.99,241.05,240.77,240.87,26471.0,238.1601,238.2194,237.9427,238.0415,26471.0
2024-12-24 10:30:00,240.83,240.92,240.55,240.8,36513.0,238.002,238.0909,237.7253,237.9723,36513.0
2024-12-24 10:35:00,240.84,241.01,240.63,240.9,41140.0,238.0119,238.1799,237.8043,238.0712,41140.0
2024-12-24 10:40:00,240.9,241.38,240.82,241.38,66987.0,238.0712,238.5455,237.9921,238.5455,66987.0
2024-12-24 10:45:00,241.36,241.48,241.25,241.44,35192.0,238.5258,238.6444,238.4171,238.6048,35192.0
2024-12-24 10:50:00,241.42,241.54,241.23,241.41,35748.0,238.5851,238.7037,238.3973,238.5752,35748.0
2024-12-24 10:55:00,241.37,241.59,241.19,241.56,46064.0,238.5356,238.7531,238.3578,238.7234,46064.0
2024-12-24 11:00:00,241.57,241.69,241.3,241.42,36943.0,238.7333,238.8519,238.4665,238.5851,36943.0
2024-12-24 11:05:00,241.43,241.49,241.0,241.0,19473.0,238.5949,238.6542,238.17,238.17,19473.0
2024-12-24 11:10:00,240.98,241.01,240.74,240.9,29254.0,238.1502,238.1799,237.913,238.0712,29254.0
2024-12-24 11:15:00,240.85,240.95,240.72,240.87,30098.0,238.0218,238.1206,237.8933,238.0415,30098.0
2024-12-24 11:20:00,240.88,241.17,240.81,241.1,27579.0,238.0514,238.338,237.9822,238.2688,27579.0
2024-12-24 11:25:00,241.1,241.3,241.1,241.18,16602.0,238.2688,238.4665,238.2688,238.3479,16602.0
2024-12-24 11:30:00,241.15,241.34,241.05,241.09,57040.0,238.3182,238.506,238.2194,238.2589,57040.0
2024-12-24 11:35:00,241.02,241.39,241.01,241.26,33480.0,238.1898,238.5554,238.1799,238.4269,33480.0
2024-12-24 11:40:00,241.28,241.31,241.03,241.26,28345.0,238.4467,238.4764,238.1996,238.4269,28345.0
2024-12-24 11:45:00,241.24,241.42,241.19,241.22,27196.0,238.4072,238.5851,238.3578,238.3874,27196.0
2024-12-24 11:50:00,241.27,241.4,241.03,241.18,28776.0,238.4368,238.5653,238.1996,238.3479,28776.0
2024-12-24 11:55:00,241.19,241.39,241.06,241.09,38093.0,238.3578,238.5554,238.2293,238.2589,38093.0
2024-12-24 12:00:00,241.09,241.35,241.07,241.33,28336.0,238.2589,238.5159,238.2392,238.4961,28336.0
2024-12-24 12:05:00,241.36,241.67,241.25,241.62,37484.0,238.5258,238.8321,238.4171,238.7827,37484.0
2024-12-24 12:10:00,241.66,241.7,241.43,241.55,29827.0,238.8222,238.8618,238.5949,238.7135,29827.0
2024-12-24 12:15:00,241.44,241.78,241.44,241.77,30957.0,238.6048,238.9408,238.6048,238.931,30957.0
2024-12-24 12:20:00,241.79,242.0,241.75,241.94,29943.0,238.9507,239.1583,238.9112,239.099,29943.0
2024-12-24 12:25:00,241.9,242.09,241.8,241.9,27263.0,239.0594,239.2472,238.9606,239.0594,27263.0
2024-12-24 12:30:00,241.9,242.04,241.66,241.66,40028.0,239.0594,239.1978,238.8222,238.8222,40028.0
2024-12-24 12:35:00,241.67,242.14,241.62,242.05,41070.0,238.8321,239.2966,238.7827,239.2077,41070.0
2024-12-24 12:40:00,242.1,242.25,242.03,242.21,37798.0,239.2571,239.4053,239.1879,239.3658,37798.0
2024-12-24 12:45:00,242.18,242.44,242.15,242.37,65915.0,239.3361,239.5931,239.3065,239.5239,65915.0
2024-12-24 12:50:00,242.41,242.44,242.19,242.25,57824.0,239.5634,239.5931,239.346,239.4053,57824.0
2024-12-24 12:55:00,242.27,242.5,242.07,242.32,156360.0,239.4251,239.6524,239.2274,239.4745,156360.0
2024-12-26 09:30:00,241.43,242.1,240.79,241.94,97281.0,238.5949,239.2571,237.9625,239.099,97281.0
2024-12-26 09:35:00,242.03,242.27,241.41,241.94,38857.0,239.1879,239.4251,238.5752,239.099,38857.0
2024-12-26 09:40:00,242.09,242.4,241.9,242.09,35425.0,239.2472,239.5536,239.0594,239.2472,35425.0
2024-12-26 09:45:00,242.04,242.15,241.87,242.09,25986.0,239.1978,239.3065,239.0298,239.2472,25986.0
2024-12-26 09:50:00,242.09,242.18,241.47,241.67,44957.0,239.2472,239.3361,238.6345,238.8321,44957.0
2024-12-26 09:55:00,241.73,241.96,241.42,241.84,36132.0,238.8914,239.1187,238.5851,239.0001,36132.0
2024-12-26 10:00:00,241.83,242.24,241.74,241.93,51642.0,238.9902,239.3954,238.9013,239.0891,51642.0
2024-12-26 10:05:00,241.95,242.17,241.59,241.65,31254.0,239.1088,239.3263,238.7531,238.8124,31254.0
2024-12-26 10:10:00,241.67,241.87,241.64,241.84,31792.0,238.8321,239.0298,238.8025,239.0001,31792.0
2024-12-26 10:15:00,241.8,241.86,241.55,241.6,24803.0,238.9606,239.0199,238.7135,238.7629,24803.0
2024-12-26 10:20:00,241.6,242.08,241.6,242.0,20599.0,238.7629,239.2373,238.7629,239.1583,20599.0
2024-12-26 10:25:00,241.98,242.07,241.64,241.64,26757.0,239.1385,239.2274,238.8025,238.8025,26757.0
2024-12-26 10:30:00,241.77,241.96,241.73,241.84,27855.0,238.931,239.1187,238.8914,239.0001,27855.0
2024-12-26 10:35:00,241.8,241.85,241.52,241.61,42320.0,238.9606,239.01,238.6839,238.7728,42320.0
2024-12-26 10:40:00,241.69,241.76,241.32,241.4,32735.0,238.8519,238.9211,238.4862,238.5653,32735.0
2024-12-26 10:45:00,241.4,241.89,241.35,241.89,21271.0,238.5653,239.0495,238.5159,239.0495,21271.0
2024-12-26 10:50:00,241.89,242.09,241.85,241.95,12495.0,239.0495,239.2472,239.01,239.1088,12495.0
2024-12-26 10:55:00,241.95,242.04,241.68,241.72,34233.0,239.1088,239.1978,238.842,238.8815,34233.0
2024-12-26 11:00:00,241.67,241.96,241.47,241.79,22963.0,238.8321,239.1187,238.6345,238.9507,22963.0
2024-12-26 11:05:00,241.8,241.9,241.56,241.62,26673.0,238.9606,239.0594,238.7234,238.7827,26673.0
2024-12-26 11:10:00,241.62,241.81,241.5,241.64,37142.0,238.7827,238.9705,238.6641,238.8025,37142.0
2024-12-26 11:15:00,241.67,241.93,241.59,241.87,14586.0,238.8321,239.0891,238.7531,239.0298,14586.0
2024-12-26 11:20:00,241.91,241.96,241.79,241.84,20847.0,239.0693,239.1187,238.9507,239.0001,20847.0
2024-12-26 11:25:00,241.91,241.91,241.65,241.87,26561.0,239.0693,239.0693,238.8124,239.0298,26561.0
2024-12-26 11:30:00,241.86,242.09,241.86,242.05,10026.0,239.0199,239.2472,239.0199,239.2077,10026.0
2024-12-26 11:35:00,242.09,242.19,242.01,242.18,12743.0,239.2472,239.346,239.1681,239.3361,12743.0
2024-12-26 11:40:00,242.18,242.47,242.18,242.46,19174.0,239.3361,239.6227,239.3361,239.6128,19174.0
2024-12-26 11:45:00,242.45,242.45,242.18,242.39,25323.0,239.603,239.603,239.3361,239.5437,25323.0
2024-12-26 11:50:00,242.4,242.45,242.24,242.43,33579.0,239.5536,239.603,239.3954,239.5832,33579.0
2024-12-26 11:55:00,242.44,242.5,242.32,242.4,26875.0,239.5931,239.6524,239.4745,239.5536,26875.0
2024-12-26 12:00:00,242.4,242.61,242.39,242.53,12816.0,239.5536,239.7611,239.5437,239.682,12816.0
2024-12-26 12:05:00,242.53,242.71,242.45,242.7,15904.0,239.682,239.8599,239.603,239.85,15904.0
2024-12-26 12:10:00,242.71,242.77,242.6,242.69,16626.0,239.8599,239.9192,239.7512,239.8401,16626.0
2024-12-26 12:15:00,242.69,242.79,242.65,242.75,20275.0,239.8401,239.939,239.8006,239.8994,20275.0
2024-12-26 12:20:00,242.75,242.79,242.61,242.68,20009.0,239.8994,239.939,239.7611,239.8303,20009.0
2024-12-26 12:25:00,242.64,242.66,242.45,242.47,19881.0,239.7907,239.8105,239.603,239.6227,19881.0
2024-12-26 12:30:00,242.44,242.79,242.35,242.79,20596.0,239.5931,239.939,239.5041,239.939,20596.0
2024-12-26 12:35:00,242.78,242.86,242.73,242.8,16400.0,239.9291,240.0082,239.8797,239.9489,16400.0
2024-12-26 12:40:00,242.78,242.81,242.68,242.71,15442.0,239.9291,239.9587,239.8303,239.8599,15442.0
2024-12-26 12:45:00,242.75,242.76,242.19,242.47,21339.0,239.8994,239.9093,239.346,239.6227,21339.0
2024-12-26 12:50:00,242.47,242.6,242.24,242.6,14831.0,239.6227,239.7512,239.3954,239.7512,14831.0
2024-12-26 12:55:00,242.6,242.72,242.35,242.46,13452.0,239.7512,239.8698,239.5041,239.6128,13452.0
2024-12-26 13:00:00,242.46,242.56,242.4,242.53,15728.0,239.6128,239.7117,239.5536,239.682,15728.0
2024-12-26 13:05:00,242.53,242.63,242.39,242.62,18234.0,239.682,239.7809,239.5437,239.771,18234.0
2024-12-26 13:10:00,242.63,242.63,242.33,242.59,13567.0,239.7809,239.7809,239.4844,239.7413,13567.0
2024-12-26 13:15:00,242.62,242.84,242.55,242.78,14087.0,239.771,239.9884,239.7018,239.9291,14087.0
2024-12-26 13:20:00,242.77,242.86,242.62,242.69,15276.0,239.9192,240.0082,239.771,239.8401,15276.0
2024-12-26 13:25:00,242.73,242.86,242.66,242.71,11621.0,239.8797,240.0082,239.8105,239.8599,11621.0
2024-12-26 13:30:00,242.67,242.77,242.48,242.54,12296.0,239.8204,239.9192,239.6326,239.6919,12296.0
2024-12-26 13:35:00,242.52,242.71,242.5,242.66,15434.0,239.6721,239.8599,239.6524,239.8105,15434.0
2024-12-26 13:40:00,242.63,242.71,242.37,242.44,22108.0,239.7809,239.8599,239.5239,239.5931,22108.0
2024-12-26 13:45:00,242.45,242.56,242.36,242.49,16567.0,239.603,239.7117,239.514,239.6425,16567.0
2024-12-26 13:50:00,242.53,242.61,242.41,242.58,10950.0,239.682,239.7611,239.5634,239.7314,10950.0
2024-12-26 13:55:00,242.55,242.56,242.38,242.52,11429.0,239.7018,239.7117,239.5338,239.6721,11429.0
2024-12-26 14:00:00,242.49,242.5,242.38,242.45,13580.0,239.6425,239.6524,239.5338,239.603,13580.0
2024-12-26 14:05:00,242.45,242.45,242.1,242.2,22690.0,239.603,239.603,239.2571,239.3559,22690.0
2024-12-26 14:10:00,242.19,242.31,242.19,242.2,13337.0,239.346,239.4646,239.346,239.3559,13337.0
2024-12-26 14:15:00,242.2,242.27,242.15,242.18,18924.0,239.3559,239.4251,239.3065,239.3361,18924.0
2024-12-26 14:20:00,242.2,242.39,242.17,242.33,21579.0,239.3559,239.5437,239.3263,239.4844,21579.0
2024-12-26 14:25:00,242.34,242.38,242.19,242.19,21210.0,239.4943,239.5338,239.346,239.346,21210.0
2024-12-26 14:30:00,242.21,242.3,242.16,242.2,24858.0,239.3658,239.4547,239.3164,239.3559,24858.0
2024-12-26 14:35:00,242.22,242.34,242.18,242.31,22048.0,239.3757,239.4943,239.3361,239.4646,22048.0
2024-12-26 14:40:00,242.31,242.45,242.25,242.26,19168.0,239.4646,239.603,239.4053,239.4152,19168.0
2024-12-26 14:45:00,242.25,242.33,242.15,242.16,16210.0,239.4053,239.4844,239.3065,239.3164,16210.0
2024-12-26 14:50:00,242.19,242.33,242.12,242.3,18101.0,239.346,239.4844,239.2768,239.4547,18101.0
2024-12-26 14:55:00,242.33,242.49,242.32,242.4,16369.0,239.4844,239.6425,239.4745,239.5536,16369.0
2024-12-26 15:00:00,242.37,242.44,242.31,242.39,20927.0,239.5239,239.5931,239.4646,239.5437,20927.0
2024-12-26 15:05:00,242.39,242.61,242.36,242.55,22684.0,239.5437,239.7611,239.514,239.7018,22684.0
2024-12-26 15:10:00,242.55,242.55,242.18,242.18,29850.0,239.7018,239.7018,239.3361,239.3361,29850.0
2024-12-26 15:15:00,242.19,242.29,242.11,242.28,22901.0,239.346,239.4448,239.267,239.435,22901.0
2024-12-26 15:20:00,242.25,242.5,242.24,242.47,18603.0,239.4053,239.6524,239.3954,239.6227,18603.0
2024-12-26 15:25:00,242.47,242.54,242.44,242.49,20929.0,239.6227,239.6919,239.5931,239.6425,20929.0
2024-12-26 15:30:00,242.47,242.52,242.29,242.46,30450.0,239.6227,239.6721,239.4448,239.6128,30450.0
2024-12-26 15:35:00,242.46,242.6,242.41,242.57,26530.0,239.6128,239.7512,239.5634,239.7216,26530.0
2024-12-26 15:40:00,242.56,242.71,242.5,242.7,44590.0,239.7117,239.8599,239.6524,239.85,44590.0
2024-12-26 15:45:00,242.68,242.99,242.63,242.98,60156.0,239.8303,240.1366,239.7809,240.1267,60156.0
2024-12-26 15:50:00,242.98,243.19,242.76,243.11,63413.0,240.1267,240.3343,239.9093,240.2552,63413.0
2024-12-26 15:55:00,243.05,243.26,243.05,243.1,149975.0,240.1959,240.4035,240.1959,240.2453,149975.0
2024-12-27 09:30:00,242.72,242.72,241.43,242.01,116303.0,239.8698,239.8698,238.5949,239.1681,116303.0
2024-12-27 09:35:00,241.9,242.47,241.79,242.28,34601.0,239.0594,239.6227,238.9507,239.435,34601.0
2024-12-27 09:40:00,242.19,242.85,242.19,242.78,26116.0,239.346,239.9983,239.346,239.9291,26116.0
2024-12-27 09:45:00,242.83,243.29,242.69,243.23,27879.0,239.9785,240.4331,239.8401,240.3738,27879.0
2024-12-27 09:50:00,243.19,243.3,243.03,243.21,28940.0,240.3343,240.443,240.1762,240.354,28940.0
2024-12-27 09:55:00,243.18,243.39,242.89,243.0,36611.0,240.3244,240.5319,240.0378,240.1465,36611.0
2024-12-27 10:00:00,242.98,243.14,242.42,242.42,44835.0,240.1267,240.2849,239.5733,239.5733,44835.0
2024-12-27 10:05:00,242.39,242.59,242.22,242.54,26997.0,239.5437,239.7413,239.3757,239.6919,26997.0
2024-12-27 10:10:00,242.5,242.5,241.89,241.96,40408.0,239.6524,239.6524,239.0495,239.1187,40408.0
2024-12-27 10:15:00,242.03,242.07,241.46,241.54,27470.0,239.1879,239.2274,238.6246,238.7037,27470.0
2024-12-27 10:20:00,241.54,242.06,241.43,241.68,28810.0,238.7037,239.2175,238.5949,238.842,28810.0
2024-12-27 10:25:00,241.69,241.69,241.11,241.12,22235.0,238.8519,238.8519,238.2787,238.2886,22235.0
2024-12-27 10:30:00,241.11,241.27,240.93,241.18,40067.0,238.2787,238.4368,238.1008,238.3479,40067.0
2024-12-27 10:35:00,241.15,241.43,241.15,241.27,22903.0,238.3182,238.5949,238.3182,238.4368,22903.0
2024-12-27 10:40:00,241.24,241.63,241.1,241.34,31018.0,238.4072,238.7926,238.2688,238.506,31018.0
2024-12-27 10:45:00,241.4,241.82,241.31,241.82,31988.0,238.5653,238.9804,238.4764,238.9804,31988.0
2024-12-27 10:50:00,241.81,241.97,241.68,241.84,22461.0,238.9705,239.1286,238.842,239.0001,22461.0
2024-12-27 10:55:00,241.84,241.89,241.41,241.6,19640.0,239.0001,239.0495,238.5752,238.7629,19640.0
2024-12-27 11:00:00,241.56,241.56,241.03,241.05,25759.0,238.7234,238.7234,238.1996,238.2194,25759.0
2024-12-27 11:05:00,241.14,241.37,241.02,241.08,20740.0,238.3083,238.5356,238.1898,238.2491,20740.0
2024-12-27 11:10:00,241.13,241.3,240.73,240.78,30026.0,238.2985,238.4665,237.9032,237.9526,30026.0
2024-12-27 11:15:00,240.8,240.89,240.63,240.66,25436.0,237.9723,238.0613,237.8043,237.834,25436.0
2024-12-27 11:20:00,240.68,241.02,240.6,241.01,16831.0,237.8538,238.1898,237.7747,238.1799,16831.0
2024-12-27 11:25:00,240.97,241.37,240.97,241.37,18752.0,238.1403,238.5356,238.1403,238.5356,18752.0
2024-12-27 11:30:00,241.38,241.54,241.23,241.5,14528.0,238.5455,238.7037,238.3973,238.6641,14528.0
2024-12-27 11:35:00,241.43,241.59,241.36,241.45,15676.0,238.5949,238.7531,238.5258,238.6147,15676.0
2024-12-27 11:40:00,241.46,241.58,240.9,240.9,19698.0,238.6246,238.7432,238.0712,238.0712,19698.0
2024-12-27 11:45:00,240.93,241.09,240.77,240.84,17846.0,238.1008,238.2589,237.9427,238.0119,17846.0
2024-12-27 11:50:00,240.87,240.87,240.23,240.37,21451.0,238.0415,238.0415,237.409,237.5474,21451.0
2024-12-27 11:55:00,240.4,240.65,240.35,240.35,20768.0,237.577,237.8241,237.5276,237.5276,20768.0
2024-12-27 12:00:00,240.36,240.56,240.23,240.53,19645.0,237.5375,237.7352,237.409,237.7055,19645.0
2024-12-27 12:05:00,240.49,240.52,240.04,240.26,22079.0,237.666,237.6956,237.2213,237.4387,22079.0
2024-12-27 12:10:00,240.31,240.36,240.07,240.16,46277.0,237.4881,237.5375,237.2509,237.3399,46277.0
2024-12-27 12:15:00,240.22,240.4,240.19,240.24,19269.0,237.3992,237.577,237.3695,237.4189,19269.0
2024-12-27 12:20:00,240.24,240.31,240.06,240.22,17896.0,237.4189,237.4881,237.241,237.3992,17896.0
2024-12-27 12:25:00,240.23,240.5,240.23,240.44,19481.0,237.409,237.6759,237.409,237.6166,19481.0
2024-12-27 12:30:00,240.4,240.79,240.39,240.6,23671.0,237.577,237.9625,237.5672,237.7747,23671.0
2024-12-27 12:35:00,240.55,240.57,240.06,240.18,12854.0,237.7253,237.745,237.241,237.3596,12854.0
2024-12-27 12:40:00,240.18,240.4,240.15,240.33,28563.0,237.3596,237.577,237.33,237.5079,28563.0
2024-12-27 12:45:00,240.32,240.37,240.06,240.15,9761.0,237.498,237.5474,237.241,237.33,9761.0
2024-12-27 12:50:00,240.15,240.48,240.1,240.42,11304.0,237.33,237.6561,237.2806,237.5968,11304.0
2024-12-27 12:55:00,240.47,240.58,240.39,240.42,26678.0,237.6462,237.7549,237.5672,237.5968,26678.0
2024-12-27 13:00:00,240.46,240.76,240.43,240.76,11961.0,237.6363,237.9328,237.6067,237.9328,11961.0
2024-12-27 13:05:00,240.76,240.78,240.41,240.58,21505.0,237.9328,237.9526,237.5869,237.7549,21505.0
2024-12-27 13:10:00,240.6,240.74,240.6,240.68,14768.0,237.7747,237.913,237.7747,237.8538,14768.0
2024-12-27 13:15:00,240.7,240.84,240.61,240.69,22308.0,237.8735,238.0119,237.7846,237.8636,22308.0
2024-12-27 13:20:00,240.69,240.76,240.64,240.76,13186.0,237.8636,237.9328,237.8142,237.9328,13186.0
2024-12-27 13:25:00,240.79,240.85,240.55,240.63,16552.0,237.9625,238.0218,237.7253,237.8043,16552.0
2024-12-27 13:30:00,240.63,240.9,240.52,240.9,13136.0,237.8043,238.0712,237.6956,238.0712,13136.0
2024-12-27 13:35:00,240.9,241.05,240.84,240.94,19806.0,238.0712,238.2194,238.0119,238.1107,19806.0
2024-12-27 13:40:00,240.94,241.06,240.81,240.84,25552.0,238.1107,238.2293,237.9822,238.0119,25552.0
2024-12-27 13:45:00,240.89,240.95,240.75,240.92,15606.0,238.0613,238.1206,237.9229,238.0909,15606.0
2024-12-27 13:50:00,240.91,241.07,240.78,240.98,19298.0,238.0811,238.2392,237.9526,238.1502,19298.0
2024-12-27 13:55:00,240.91,241.09,240.89,240.97,13891.0,238.0811,238.2589,238.0613,238.1403,13891.0
2024-12-27 14:00:00,240.97,241.0,240.76,240.81,16398.0,238.1403,238.17,237.9328,237.9822,16398.0
2024-12-27 14:05:00,240.79,241.21,240.78,241.11,19200.0,237.9625,238.3775,237.9526,238.2787,19200.0
2024-12-27 14:10:00,241.15,241.42,241.14,241.3,23940.0,238.3182,238.5851,238.3083,238.4665,23940.0
2024-12-27 14:15:00,241.31,241.69,241.27,241.69,16353.0,238.4764,238.8519,238.4368,238.8519,16353.0
2024-12-27 14:20:00,241.7,241.71,241.41,241.5,15812.0,238.8618,238.8717,238.5752,238.6641,15812.0
2024-12-27 14:25:00,241.54,241.55,241.39,241.45,18501.0,238.7037,238.7135,238.5554,238.6147,18501.0
2024-12-27 14:30:00,241.52,241.58,241.39,241.52,10120.0,238.6839,238.7432,238.5554,238.6839,10120.0
2024-12-27 14:35:00,241.52,241.59,241.47,241.57,9889.0,238.6839,238.7531,238.6345,238.7333,9889.0
2024-12-27 14:40:00,241.58,241.81,241.58,241.72,13663.0,238.7432,238.9705,238.7432,238.8815,13663.0
2024-12-27 14:45:00,241.76,241.91,241.76,241.91,31160.0,238.9211,239.0693,238.9211,239.0693,31160.0
2024-12-27 14:50:00,241.9,241.92,241.71,241.78,13120.0,239.0594,239.0792,238.8717,238.9408,13120.0
2024-12-27 14:55:00,241.77,241.98,241.75,241.8,36579.0,238.931,239.1385,238.9112,238.9606,36579.0
2024-12-27 15:00:00,241.81,241.84,241.41,241.44,20580.0,238.9705,239.0001,238.5752,238.6048,20580.0
2024-12-27 15:05:00,241.46,241.57,241.22,241.47,45022.0,238.6246,238.7333,238.3874,238.6345,45022.0
2024-12-27 15:10:00,241.47,241.47,241.02,241.09,37162.0,238.6345,238.6345,238.1898,238.2589,37162.0
2024-12-27 15:15:00,241.09,241.32,241.06,241.22,29151.0,238.2589,238.4862,238.2293,238.3874,29151.0
2024-12-27 15:20:00,241.23,241.23,240.97,241.08,24323.0,238.3973,238.3973,238.1403,238.2491,24323.0
2024-12-27 15:25:00,241.06,241.15,240.94,241.03,45652.0,238.2293,238.3182,238.1107,238.1996,45652.0
2024-12-27 15:30:00,241.03,241.13,240.91,240.96,35210.0,238.1996,238.2985,238.0811,238.1305,35210.0
2024-12-27 15:35:00,240.94,240.96,240.68,240.68,16830.0,238.1107,238.1305,237.8538,237.8538,16830.0
2024-12-27 15:40:00,240.68,240.68,240.27,240.4,34967.0,237.8538,237.8538,237.4486,237.577,34967.0
2024-12-27 15:45:00,240.4,240.83,240.35,240.83,34572.0,237.577,238.002,237.5276,238.002,34572.0
2024-12-27 15:50:00,240.94,241.63,240.72,241.45,42764.0,238.1107,238.7926,237.8933,238.6147,42764.0
2024-12-27 15:55:00,241.49,241.49,241.0,241.32,292344.0,238.6542,238.6542,238.17,238.4862,292344.0
2024-12-30 09:30:00,238.77,239.49,237.85,239.37,121764.0,235.9662,236.6777,235.057,236.5591,121764.0
2024-12-30 09:35:00,239.38,239.6,238.92,238.96,31911.0,236.569,236.7864,236.1144,236.1539,31911.0
2024-12-30 09:40:00,238.99,239.2,238.84,239.01,34852.0,236.1836,236.3911,236.0354,236.2034,34852.0
2024-12-30 09:45:00,239.0,239.18,238.74,238.78,53628.0,236.1935,236.3714,235.9365,235.9761,53628.0
2024-12-30 09:50:00,238.64,238.93,238.42,238.75,37947.0,235.8377,236.1243,235.6203,235.9464,37947.0
2024-12-30 09:55:00,238.72,238.83,238.3,238.46,28333.0,235.9168,236.0255,235.5017,235.6598,28333.0
2024-12-30 10:00:00,238.37,238.75,237.75,238.12,66428.0,235.5709,235.9464,234.9582,235.3238,66428.0
2024-12-30 10:05:00,238.04,238.2,237.6,237.87,33218.0,235.2448,235.4029,234.8099,235.0767,33218.0
2024-12-30 10:10:00,237.93,237.94,237.28,237.31,65586.0,235.136,235.1459,234.4937,234.5233,65586.0
2024-12-30 10:15:00,237.3,237.69,237.11,237.6,55600.0,234.5134,234.8989,234.3257,234.8099,55600.0
2024-12-30 10:20:00,237.64,237.76,237.33,237.62,32155.0,234.8494,234.968,234.5431,234.8297,32155.0
2024-12-30 10:25:00,237.56,238.1,237.56,237.99,21892.0,234.7704,235.304,234.7704,235.1953,21892.0
2024-12-30 10:30:00,237.87,238.21,237.75,238.16,41866.0,235.0767,235.4128,234.9582,235.3633,41866.0
2024-12-30 10:35:00,238.16,238.41,237.97,238.41,27863.0,235.3633,235.6104,235.1756,235.6104,27863.0
2024-12-30 10:40:00,238.46,238.63,238.14,238.4,27843.0,235.6598,235.8278,235.3436,235.6005,27843.0
2024-12-30 10:45:00,238.38,238.68,237.9,238.19,36871.0,235.5808,235.8772,235.1064,235.393,36871.0
2024-12-30 10:50:00,238.19,238.55,238.19,238.45,27117.0,235.393,235.7488,235.393,235.6499,27117.0
2024-12-30 10:55:00,238.45,239.21,238.45,239.13,45014.0,235.6499,236.401,235.6499,236.322,45014.0
2024-12-30 11:00:00,239.04,239.04,238.73,238.9,25689.0,236.233,236.233,235.9266,236.0947,25689.0
2024-12-30 11:05:00,238.93,239.73,238.91,239.69,41200.0,236.1243,236.9149,236.1045,236.8754,41200.0
2024-12-30 11:10:00,239.67,239.76,239.43,239.51,40241.0,236.8556,236.9446,236.6184,236.6975,40241.0
2024-12-30 11:15:00,239.49,239.72,239.31,239.47,27495.0,236.6777,236.905,236.4998,236.658,27495.0
2024-12-30 11:20:00,239.53,239.59,239.18,239.23,30012.0,236.7173,236.7766,236.3714,236.4208,30012.0
2024-12-30 11:25:00,239.25,239.5,239.1,239.5,24996.0,236.4405,236.6876,236.2923,236.6876,24996.0
2024-12-30 11:30:00,239.52,239.63,239.37,239.52,20575.0,236.7074,236.8161,236.5591,236.7074,20575.0
2024-12-30 11:35:00,239.54,239.65,239.39,239.55,17226.0,236.7271,236.8358,236.5789,236.737,17226.0
2024-12-30 11:40:00,239.54,240.14,239.53,240.05,28705.0,236.7271,237.3201,236.7173,237.2311,28705.0
2024-12-30 11:45:00,240.01,240.15,239.24,239.24,16812.0,237.1916,237.33,236.4307,236.4307,16812.0
2024-12-30 11:50:00,239.25,239.6,239.25,239.5,17218.0,236.4405,236.7864,236.4405,236.6876,17218.0
2024-12-30 11:55:00,239.45,239.97,239.45,239.81,16466.0,236.6382,237.1521,236.6382,236.994,16466.0
2024-12-30 12:00:00,239.85,240.15,239.8,240.02,15661.0,237.0335,237.33,236.9841,237.2015,15661.0
2024-12-30 12:05:00,240.07,240.14,239.81,239.85,19204.0,237.2509,237.3201,236.994,237.0335,19204.0
2024-12-30 12:10:00,239.9,240.2,239.87,239.92,17769.0,237.0829,237.3794,237.0533,237.1027,17769.0
2024-12-30 12:15:00,239.96,240.18,239.92,240.09,24085.0,237.1422,237.3596,237.1027,237.2707,24085.0
2024-12-30 12:20:00,240.09,240.39,240.03,240.21,20952.0,237.2707,237.5672,237.2114,237.3893,20952.0
2024-12-30 12:25:00,240.23,240.23,239.95,240.09,15425.0,237.409,237.409,237.1323,237.2707,15425.0
2024-12-30 12:30:00,240.02,240.19,239.93,240.14,14582.0,237.2015,237.3695,237.1126,237.3201,14582.0
2024-12-30 12:35:00,240.15,240.15,239.89,239.9,15561.0,237.33,237.33,237.073,237.0829,15561.0
2024-12-30 12:40:00,239.97,240.13,239.8,240.11,19043.0,237.1521,237.3102,236.9841,237.2904,19043.0
2024-12-30 12:45:00,240.08,240.4,240.05,240.4,21435.0,237.2608,237.577,237.2311,237.577,21435.0
2024-12-30 12:50:00,240.39,240.39,240.11,240.11,18588.0,237.5672,237.5672,237.2904,237.2904,18588.0
2024-12-30 12:55:00,240.07,240.4,239.69,240.31,21233.0,237.2509,237.577,236.8754,237.4881,21233.0
2024-12-30 13:00:00,240.31,240.31,240.01,240.25,15077.0,237.4881,237.4881,237.1916,237.4288,15077.0
2024-12-30 13:05:00,240.26,240.55,240.07,240.45,15365.0,237.4387,237.7253,237.2509,237.6265,15365.0
2024-12-30 13:10:00,240.47,240.71,240.45,240.59,20642.0,237.6462,237.8834,237.6265,237.7648,20642.0
2024-12-30 13:15:00,240.65,240.81,240.42,240.43,18854.0,237.8241,237.9822,237.5968,237.6067,18854.0
2024-12-30 13:20:00,240.53,240.61,240.29,240.3,16970.0,237.7055,237.7846,237.4683,237.4782,16970.0
2024-12-30 13:25:00,240.29,240.46,240.17,240.38,16915.0,237.4683,237.6363,237.3497,237.5573,16915.0
2024-12-30 13:30:00,240.33,240.56,240.19,240.52,18432.0,237.5079,237.7352,237.3695,237.6956,18432.0
2024-12-30 13:35:00,240.46,240.6,240.25,240.41,18274.0,237.6363,237.7747,237.4288,237.5869,18274.0
2024-12-30 13:40:00,240.38,240.6,240.32,240.48,20519.0,237.5573,237.7747,237.498,237.6561,20519.0
2024-12-30 13:45:00,240.47,240.66,240.4,240.51,11577.0,237.6462,237.834,237.577,237.6857,11577.0
2024-12-30 13:50:00,240.52,240.8,240.34,240.77,18119.0,237.6956,237.9723,237.5177,237.9427,18119.0
2024-12-30 13:55:00,240.73,240.84,240.56,240.63,16374.0,237.9032,238.0119,237.7352,237.8043,16374.0
2024-12-30 14:00:00,240.63,240.69,240.39,240.39,14470.0,237.8043,237.8636,237.5672,237.5672,14470.0
2024-12-30 14:05:00,240.45,240.49,240.13,240.44,19502.0,237.6265,237.666,237.3102,237.6166,19502.0
2024-12-30 14:10:00,240.5,240.5,240.17,240.39,18974.0,237.6759,237.6759,237.3497,237.5672,18974.0
2024-12-30 14:15:00,240.39,240.47,240.29,240.3,21208.0,237.5672,237.6462,237.4683,237.4782,21208.0
2024-12-30 14:20:00,240.32,240.35,240.03,240.25,21841.0,237.498,237.5276,237.2114,237.4288,21841.0
2024-12-30 14:25:00,240.29,240.51,240.27,240.36,20455.0,237.4683,237.6857,237.4486,237.5375,20455.0
2024-12-30 14:30:00,240.28,240.61,240.27,240.38,19525.0,237.4584,237.7846,237.4486,237.5573,19525.0
2024-12-30 14:35:00,240.38,240.47,240.26,240.34,22768.0,237.5573,237.6462,237.4387,237.5177,22768.0
2024-12-30 14:40:00,240.39,240.55,240.31,240.4,16212.0,237.5672,237.7253,237.4881,237.577,16212.0
2024-12-30 14:45:00,240.4,240.63,240.36,240.42,15740.0,237.577,237.8043,237.5375,237.5968,15740.0
2024-12-30 14:50:00,240.43,240.52,240.31,240.42,16490.0,237.6067,237.6956,237.4881,237.5968,16490.0
2024-12-30 14:55:00,240.39,240.61,240.39,240.49,15991.0,237.5672,237.7846,237.5672,237.666,15991.0
2024-12-30 15:00:00,240.46,240.51,240.23,240.28,21750.0,237.6363,237.6857,237.409,237.4584,21750.0
2024-12-30 15:05:00,240.28,240.52,240.25,240.46,19740.0,237.4584,237.6956,237.4288,237.6363,19740.0
2024-12-30 15:10:00,240.44,240.64,240.29,240.58,23428.0,237.6166,237.8142,237.4683,237.7549,23428.0
2024-12-30 15:15:00,240.52,240.75,240.48,240.7,21246.0,237.6956,237.9229,237.6561,237.8735,21246.0
2024-12-30 15:20:00,240.66,240.7,240.5,240.55,20243.0,237.834,237.8735,237.6759,237.7253,20243.0
2024-12-30 15:25:00,240.57,240.6,240.05,240.06,23417.0,237.745,237.7747,237.2311,237.241,23417.0
2024-12-30 15:30:00,240.07,240.18,239.84,239.9,30204.0,237.2509,237.3596,237.0236,237.0829,30204.0
2024-12-30 15:35:00,239.95,240.11,239.91,240.09,30398.0,237.1323,237.2904,237.0928,237.2707,30398.0
2024-12-30 15:40:00,240.08,240.34,239.99,240.22,36787.0,237.2608,237.5177,237.1719,237.3992,36787.0
2024-12-30 15:45:00,240.24,240.57,240.21,240.44,36710.0,237.4189,237.745,237.3893,237.6166,36710.0
2024-12-30 15:50:00,240.47,240.47,239.88,239.92,62775.0,237.6462,237.6462,237.0631,237.1027,62775.0
2024-12-30 15:55:00,239.96,239.98,239.24,239.4,264810.0,237.1422,237.162,236.4307,236.5888,264810.0
2024-12-31 09:30:00,240.05,240.93,239.65,240.48,91908.0,237.2311,238.1008,236.8358,237.6561,91908.0
2024-12-31 09:35:00,240.53,241.1,240.45,240.66,40032.0,237.7055,238.2688,237.6265,237.834,40032.0
2024-12-31 09:40:00,240.57,241.02,240.41,240.88,16366.0,237.745,238.1898,237.5869,238.0514,16366.0
2024-12-31 09:45:00,240.9,241.03,240.55,240.79,33889.0,238.0712,238.1996,237.7253,237.9625,33889.0
2024-12-31 09:50:00,240.84,240.91,240.32,240.5,19445.0,238.0119,238.0811,237.498,237.6759,19445.0
2024-12-31 09:55:00,240.55,241.07,240.52,241.01,34880.0,237.7253,238.2392,237.6956,238.1799,34880.0
2024-12-31 10:00:00,241.06,241.44,241.0,241.13,47757.0,238.2293,238.6048,238.17,238.2985,47757.0
2024-12-31 10:05:00,241.02,241.08,240.46,240.46,21231.0,238.1898,238.2491,237.6363,237.6363,21231.0
2024-12-31 10:10:00,240.49,240.68,240.28,240.65,15828.0,237.666,237.8538,237.4584,237.8241,15828.0
2024-12-31 10:15:00,240.57,241.0,240.49,240.94,20102.0,237.745,238.17,237.666,238.1107,20102.0
2024-12-31 10:20:00,240.87,241.03,240.81,240.95,15565.0,238.0415,238.1996,237.9822,238.1206,15565.0
2024-12-31 10:25:00,240.92,241.03,240.61,240.69,24121.0,238.0909,238.1996,237.7846,237.8636,24121.0
2024-12-31 10:30:00,240.7,240.75,239.97,240.09,21554.0,237.8735,237.9229,237.1521,237.2707,21554.0
2024-12-31 10:35:00,240.02,240.26,239.94,240.13,19195.0,237.2015,237.4387,237.1224,237.3102,19195.0
2024-12-31 10:40:00,240.12,240.21,239.9,240.13,12282.0,237.3003,237.3893,237.0829,237.3102,12282.0
2024-12-31 10:45:00,240.13,240.42,239.9,240.18,29473.0,237.3102,237.5968,237.0829,237.3596,29473.0
2024-12-31 10:50:00,240.18,240.43,240.18,240.25,20971.0,237.3596,237.6067,237.3596,237.4288,20971.0
2024-12-31 10:55:00,240.19,240.22,239.9,239.98,22380.0,237.3695,237.3992,237.0829,237.162,22380.0
2024-12-31 11:00:00,240.02,240.11,239.59,239.72,22535.0,237.2015,237.2904,236.7766,236.905,22535.0
2024-12-31 11:05:00,239.67,239.98,239.59,239.87,19873.0,236.8556,237.162,236.7766,237.0533,19873.0
2024-12-31 11:10:00,239.92,239.97,239.75,239.88,21670.0,237.1027,237.1521,236.9347,237.0631,21670.0
2024-12-31 11:15:00,239.88,240.04,239.71,239.78,18471.0,237.0631,237.2213,236.8951,236.9643,18471.0
2024-12-31 11:20:00,239.71,239.9,239.45,239.81,19489.0,236.8951,237.0829,236.6382,236.994,19489.0
2024-12-31 11:25:00,239.79,239.88,239.69,239.79,12516.0,236.9742,237.0631,236.8754,236.9742,12516.0
2024-12-31 11:30:00,239.73,239.83,239.58,239.77,20709.0,236.9149,237.0137,236.7667,236.9544,20709.0
2024-12-31 11:35:00,239.79,239.85,239.67,239.74,19384.0,236.9742,237.0335,236.8556,236.9248,19384.0
2024-12-31 11:40:00,239.7,240.07,239.63,239.98,15559.0,236.8853,237.2509,236.8161,237.162,15559.0
2024-12-31 11:45:00,240.08,240.15,239.91,240.04,15876.0,237.2608,237.33,237.0928,237.2213,15876.0
2024-12-31 11:50:00,240.02,240.21,239.88,239.93,15511.0,237.2015,237.3893,237.0631,237.1126,15511.0
2024-12-31 11:55:00,239.93,239.93,239.63,239.77,14317.0,237.1126,237.1126,236.8161,236.9544,14317.0
2024-12-31 12:00:00,239.72,239.72,239.35,239.69,19593.0,236.905,236.905,236.5394,236.8754,19593.0
2024-12-31 12:05:00,239.59,239.7,239.47,239.69,11142.0,236.7766,236.8853,236.658,236.8754,11142.0
2024-12-31 12:10:00,239.69,239.7,239.33,239.45,11627.0,236.8754,236.8853,236.5196,236.6382,11627.0
2024-12-31 12:15:00,239.45,239.64,239.34,239.62,17843.0,236.6382,236.826,236.5295,236.8062,17843.0
2024-12-31 12:20:00,239.61,239.64,239.21,239.35,20861.0,236.7963,236.826,236.401,236.5394,20861.0
2024-12-31 12:25:00,239.35,239.56,239.26,239.36,16510.0,236.5394,236.7469,236.4504,236.5493,16510.0
2024-12-31 12:30:00,239.31,239.35,239.03,239.28,31035.0,236.4998,236.5394,236.2231,236.4702,31035.0
2024-12-31 12:35:00,239.29,239.29,239.1,239.23,14044.0,236.4801,236.4801,236.2923,236.4208,14044.0
2024-12-31 12:40:00,239.22,239.51,239.2,239.44,13312.0,236.4109,236.6975,236.3911,236.6283,13312.0
2024-12-31 12:45:00,239.47,239.69,239.38,239.59,19880.0,236.658,236.8754,236.569,236.7766,19880.0
2024-12-31 12:50:00,239.48,239.86,239.47,239.86,10983.0,236.6678,237.0434,236.658,237.0434,10983.0
2024-12-31 12:55:00,239.87,240.22,239.76,240.22,30815.0,237.0533,237.3992,236.9446,237.3992,30815.0
2024-12-31 13:00:00,240.17,240.27,239.97,240.17,30810.0,237.3497,237.4486,237.1521,237.3497,30810.0
2024-12-31 13:05:00,240.17,240.39,240.05,240.28,19858.0,237.3497,237.5672,237.2311,237.4584,19858.0
2024-12-31 13:10:00,240.32,240.32,239.96,240.16,28665.0,237.498,237.498,237.1422,237.3399,28665.0
2024-12-31 13:15:00,240.16,240.46,239.93,239.93,20458.0,237.3399,237.6363,237.1126,237.1126,20458.0
2024-12-31 13:20:00,239.89,239.92,239.53,239.59,23445.0,237.073,237.1027,236.7173,236.7766,23445.0
2024-12-31 13:25:00,239.59,239.77,239.39,239.5,24527.0,236.7766,236.9544,236.5789,236.6876,24527.0
2024-12-31 13:30:00,239.5,239.9,239.46,239.73,22747.0,236.6876,237.0829,236.6481,236.9149,22747.0
2024-12-31 13:35:00,239.74,239.91,239.55,239.86,13459.0,236.9248,237.0928,236.737,237.0434,13459.0
2024-12-31 13:40:00,239.91,240.18,239.88,240.14,19236.0,237.0928,237.3596,237.0631,237.3201,19236.0
2024-12-31 13:45:00,240.2,240.26,240.02,240.23,17821.0,237.3794,237.4387,237.2015,237.409,17821.0
2024-12-31 13:50:00,240.27,240.38,239.95,240.01,19843.0,237.4486,237.5573,237.1323,237.1916,19843.0
2024-12-31 13:55:00,240.04,240.07,239.81,239.81,12595.0,237.2213,237.2509,236.994,236.994,12595.0
2024-12-31 14:00:00,239.76,239.88,239.42,239.59,21065.0,236.9446,237.0631,236.6085,236.7766,21065.0
2024-12-31 14:05:00,239.54,239.96,239.54,239.89,16080.0,236.7271,237.1422,236.7271,237.073,16080.0
2024-12-31 14:10:00,239.93,240.21,239.93,240.19,20816.0,237.1126,237.3893,237.1126,237.3695,20816.0
2024-12-31 14:15:00,240.18,240.19,239.74,239.75,16770.0,237.3596,237.3695,236.9248,236.9347,16770.0
2024-12-31 14:20:00,239.75,239.8,239.46,239.56,23934.0,236.9347,236.9841,236.6481,236.7469,23934.0
2024-12-31 14:25:00,239.61,239.81,239.48,239.52,19483.0,236.7963,236.994,236.6678,236.7074,19483.0
2024-12-31 14:30:00,239.44,239.52,239.29,239.31,25534.0,236.6283,236.7074,236.4801,236.4998,25534.0
2024-12-31 14:35:00,239.34,239.67,239.32,239.62,22354.0,236.5295,236.8556,236.5097,236.8062,22354.0
2024-12-31 14:40:00,239.59,239.62,239.2,239.39,21026.0,236.7766,236.8062,236.3911,236.5789,21026.0
2024-12-31 14:45:00,239.43,239.52,239.25,239.28,21786.0,236.6184,236.7074,236.4405,236.4702,21786.0
2024-12-31 14:50:00,239.24,239.61,239.24,239.41,14430.0,236.4307,236.7963,236.4307,236.5987,14430.0
2024-12-31 14:55:00,239.44,239.82,239.43,239.81,19647.0,236.6283,237.0039,236.6184,236.994,19647.0
2024-12-31 15:00:00,239.82,239.86,239.69,239.83,20359.0,237.0039,237.0434,236.8754,237.0137,20359.0
2024-12-31 15:05:00,239.83,240.04,239.8,240.0,23838.0,237.0137,237.2213,236.9841,237.1817,23838.0
2024-12-31 15:10:00,239.98,240.0,239.44,239.54,42516.0,237.162,237.1817,236.6283,236.7271,42516.0
2024-12-31 15:15:00,239.53,239.89,239.44,239.85,30717.0,236.7173,237.073,236.6283,237.0335,30717.0
2024-12-31 15:20:00,239.84,240.09,239.77,239.8,29099.0,237.0236,237.2707,236.9544,236.9841,29099.0
2024-12-31 15:25:00,239.82,240.24,239.72,240.17,25584.0,237.0039,237.4189,236.905,237.3497,25584.0
2024-12-31 15:30:00,240.14,240.24,239.78,239.81,42801.0,237.3201,237.4189,236.9643,236.994,42801.0
2024-12-31 15:35:00,239.85,240.18,239.81,239.88,33037.0,237.0335,237.3596,236.994,237.0631,33037.0
2024-12-31 15:40:00,239.88,240.04,239.8,239.84,34792.0,237.0631,237.2213,236.9841,237.0236,34792.0
2024-12-31 15:45:00,239.79,240.28,239.65,240.25,41171.0,236.9742,237.4584,236.8358,237.4288,41171.0
2024-12-31 15:50:00,240.18,240.28,239.85,239.85,76445.0,237.3596,237.4584,237.0335,237.0335,76445.0
2024-12-31 15:55:00,239.91,239.98,239.45,239.97,459001.0,237.0928,237.162,236.6382,237.1521,459001.0
2025-01-02 09:30:00,240.92,241.59,240.43,240.83,196230.0,238.0909,238.7531,237.6067,238.002,196230.0
2025-01-02 09:35:00,240.8,240.82,240.29,240.69,73596.0,237.9723,237.9921,237.4683,237.8636,73596.0
2025-01-02 09:40:00,240.65,241.8,240.5,241.65,101544.0,237.8241,238.9606,237.6759,238.8124,101544.0
2025-01-02 09:45:00,241.72,242.52,241.66,242.44,81849.0,238.8815,239.6721,238.8222,239.5931,81849.0
2025-01-02 09:50:00,242.46,243.0,242.16,242.92,112265.0,239.6128,240.1465,239.3164,240.0674,112265.0
2025-01-02 09:55:00,242.83,243.28,242.78,243.03,97077.0,239.9785,240.4232,239.9291,240.1762,97077.0
2025-01-02 10:00:00,243.09,243.14,242.44,242.94,53293.0,240.2355,240.2849,239.5931,240.0872,53293.0
2025-01-02 10:05:00,242.93,243.06,242.58,242.96,67624.0,240.0773,240.2058,239.7314,240.107,67624.0
2025-01-02 10:10:00,242.84,243.19,242.78,242.9,46087.0,239.9884,240.3343,239.9291,240.0477,46087.0
2025-01-02 10:15:00,242.91,243.1,242.27,242.31,87066.0,240.0576,240.2453,239.4251,239.4646,87066.0
2025-01-02 10:20:00,242.28,242.43,241.51,241.71,74796.0,239.435,239.5832,238.674,238.8717,74796.0
2025-01-02 10:25:00,241.71,241.94,241.38,241.45,66075.0,238.8717,239.099,238.5455,238.6147,66075.0
2025-01-02 10:30:00,241.38,241.5,240.71,240.86,56462.0,238.5455,238.6641,237.8834,238.0316,56462.0
2025-01-02 10:35:00,240.83,241.5,240.62,241.02,78177.0,238.002,238.6641,237.7945,238.1898,78177.0
2025-01-02 10:40:00,241.07,241.4,240.82,241.39,56335.0,238.2392,238.5653,237.9921,238.5554,56335.0
2025-01-02 10:45:00,241.34,241.9,241.07,241.84,55108.0,238.506,239.0594,238.2392,239.0001,55108.0
2025-01-02 10:50:00,241.84,242.34,241.73,242.29,40265.0,239.0001,239.4943,238.8914,239.4448,40265.0
2025-01-02 10:55:00,242.25,242.33,241.91,242.11,37897.0,239.4053,239.4844,239.0693,239.267,37897.0
2025-01-02 11:00:00,241.95,242.13,240.78,241.0,42909.0,239.1088,239.2867,237.9526,238.17,42909.0
2025-01-02 11:05:00,241.06,241.28,240.75,240.82,47261.0,238.2293,238.4467,237.9229,237.9921,47261.0
2025-01-02 11:10:00,240.78,241.34,240.55,241.27,38057.0,237.9526,238.506,237.7253,238.4368,38057.0
2025-01-02 11:15:00,241.18,241.6,241.17,241.54,31910.0,238.3479,238.7629,238.338,238.7037,31910.0
2025-01-02 11:20:00,241.51,242.06,241.31,241.93,37059.0,238.674,239.2175,238.4764,239.0891,37059.0
2025-01-02 11:25:00,241.92,242.03,241.72,241.91,28896.0,239.0792,239.1879,238.8815,239.0693,28896.0
2025-01-02 11:30:00,241.89,242.07,241.67,241.96,38033.0,239.0495,239.2274,238.8321,239.1187,38033.0
2025-01-02 11:35:00,241.99,242.62,241.99,242.38,45132.0,239.1484,239.771,239.1484,239.5338,45132.0
2025-01-02 11:40:00,242.37,242.61,242.29,242.44,23587.0,239.5239,239.7611,239.4448,239.5931,23587.0
2025-01-02 11:45:00,242.5,242.6,242.34,242.51,40012.0,239.6524,239.7512,239.4943,239.6623,40012.0
2025-01-02 11:50:00,242.52,242.55,241.93,242.1,31635.0,239.6721,239.7018,239.0891,239.2571,31635.0
2025-01-02 11:55:00,242.13,242.17,241.8,241.99,21830.0,239.2867,239.3263,238.9606,239.1484,21830.0
2025-01-02 12:00:00,242.04,242.08,241.62,242.03,26274.0,239.1978,239.2373,238.7827,239.1879,26274.0
2025-01-02 12:05:00,242.0,242.03,241.77,241.98,27647.0,239.1583,239.1879,238.931,239.1385,27647.0
2025-01-02 12:10:00,241.94,242.5,241.94,242.3,29101.0,239.099,239.6524,239.099,239.4547,29101.0
2025-01-02 12:15:00,242.28,242.4,242.16,242.28,33175.0,239.435,239.5536,239.3164,239.435,33175.0
2025-01-02 12:20:00,242.31,242.31,241.63,241.67,26501.0,239.4646,239.4646,238.7926,238.8321,26501.0
2025-01-02 12:25:00,241.64,241.64,240.82,240.83,31587.0,238.8025,238.8025,237.9921,238.002,31587.0
2025-01-02 12:30:00,240.83,240.91,240.43,240.47,30047.0,238.002,238.0811,237.6067,237.6462,30047.0
2025-01-02 12:35:00,240.49,240.75,239.78,239.78,88383.0,237.666,237.9229,236.9643,236.9643,88383.0
2025-01-02 12:40:00,239.82,240.12,239.51,239.77,37485.0,237.0039,237.3003,236.6975,236.9544,37485.0
2025-01-02 12:45:00,239.78,240.04,239.65,239.84,42586.0,236.9643,237.2213,236.8358,237.0236,42586.0
2025-01-02 12:50:00,239.77,240.42,239.69,240.08,30720.0,236.9544,237.5968,236.8754,237.2608,30720.0
2025-01-02 12:55:00,240.16,240.51,240.11,240.38,27770.0,237.3399,237.6857,237.2904,237.5573,27770.0
2025-01-02 13:00:00,240.4,240.45,239.86,239.96,35999.0,237.577,237.6265,237.0434,237.1422,35999.0
2025-01-02 13:05:00,239.98,240.39,239.91,240.11,24247.0,237.162,237.5672,237.0928,237.2904,24247.0
2025-01-02 13:10:00,240.11,240.13,239.73,239.99,26882.0,237.2904,237.3102,236.9149,237.1719,26882.0
2025-01-02 13:15:00,239.93,240.14,239.8,240.04,23572.0,237.1126,237.3201,236.9841,237.2213,23572.0
2025-01-02 13:20:00,240.18,240.27,240.02,240.08,28120.0,237.3596,237.4486,237.2015,237.2608,28120.0
2025-01-02 13:25:00,240.08,240.2,239.87,240.16,26101.0,237.2608,237.3794,237.0533,237.3399,26101.0
2025-01-02 13:30:00,240.16,240.16,239.45,239.49,74201.0,237.3399,237.3399,236.6382,236.6777,74201.0
2025-01-02 13:35:00,239.53,240.0,239.46,239.7,36084.0,236.7173,237.1817,236.6481,236.8853,36084.0
2025-01-02 13:40:00,239.73,240.2,239.54,240.14,31573.0,236.9149,237.3794,236.7271,237.3201,31573.0
2025-01-02 13:45:00,240.14,240.14,239.65,239.81,36534.0,237.3201,237.3201,236.8358,236.994,36534.0
2025-01-02 13:50:00,239.73,239.88,239.49,239.56,31450.0,236.9149,237.0631,236.6777,236.7469,31450.0
2025-01-02 13:55:00,239.61,240.07,239.56,240.03,28699.0,236.7963,237.2509,236.7469,237.2114,28699.0
2025-01-02 14:00:00,240.03,240.38,239.79,240.31,41395.0,237.2114,237.5573,236.9742,237.4881,41395.0
2025-01-02 14:05:00,240.34,240.54,240.17,240.22,46720.0,237.5177,237.7154,237.3497,237.3992,46720.0
2025-01-02 14:10:00,240.13,240.24,239.91,239.99,26253.0,237.3102,237.4189,237.0928,237.1719,26253.0
2025-01-02 14:15:00,240.05,240.16,239.88,239.95,24437.0,237.2311,237.3399,237.0631,237.1323,24437.0
2025-01-02 14:20:00,240.04,240.24,239.99,240.2,38454.0,237.2213,237.4189,237.1719,237.3794,38454.0
2025-01-02 14:25:00,240.2,240.51,240.16,240.46,55175.0,237.3794,237.6857,237.3399,237.6363,55175.0
2025-01-02 14:30:00,240.41,240.41,240.14,240.17,32507.0,237.5869,237.5869,237.3201,237.3497,32507.0
2025-01-02 14:35:00,240.18,240.35,239.87,240.26,22594.0,237.3596,237.5276,237.0533,237.4387,22594.0
2025-01-02 14:40:00,240.21,240.48,240.17,240.41,22334.0,237.3893,237.6561,237.3497,237.5869,22334.0
2025-01-02 14:45:00,240.41,240.75,240.18,240.61,45060.0,237.5869,237.9229,237.3596,237.7846,45060.0
2025-01-02 14:50:00,240.65,240.88,240.49,240.77,38421.0,237.8241,238.0514,237.666,237.9427,38421.0
2025-01-02 14:55:00,240.75,240.78,240.25,240.3,41841.0,237.9229,237.9526,237.4288,237.4782,41841.0
2025-01-02 15:00:00,240.33,241.08,240.26,241.01,33270.0,237.5079,238.2491,237.4387,238.1799,33270.0
2025-01-02 15:05:00,241.02,241.08,240.82,240.95,32952.0,238.1898,238.2491,237.9921,238.1206,32952.0
2025-01-02 15:10:00,240.99,241.23,240.84,241.14,41985.0,238.1601,238.3973,238.0119,238.3083,41985.0
2025-01-02 15:15:00,241.03,241.17,240.93,241.17,56288.0,238.1996,238.338,238.1008,238.338,56288.0
2025-01-02 15:20:00,241.18,241.61,241.08,241.45,66182.0,238.3479,238.7728,238.2491,238.6147,66182.0
2025-01-02 15:25:00,241.45,241.56,241.31,241.32,50431.0,238.6147,238.7234,238.4764,238.4862,50431.0
2025-01-02 15:30:00,241.39,241.42,240.99,241.03,112654.0,238.5554,238.5851,238.1601,238.1996,112654.0
2025-01-02 15:35:00,241.02,241.03,240.6,241.01,51500.0,238.1898,238.1996,237.7747,238.1799,51500.0
2025-01-02 15:40:00,241.09,241.1,240.9,241.01,105634.0,238.2589,238.2688,238.0712,238.1799,105634.0
2025-01-02 15:45:00,241.02,241.28,240.96,241.0,136891.0,238.1898,238.4467,238.1305,238.17,136891.0
2025-01-02 15:50:00,240.9,240.99,240.16,240.21,127491.0,238.0712,238.1601,237.3399,237.3893,127491.0
2025-01-02 15:55:00,240.13,240.43,239.93,239.99,418680.0,237.3102,237.6067,237.1126,237.1719,418680.0
2025-01-03 09:30:00,243.89,244.46,242.95,244.12,313174.0,241.0261,241.5894,240.0971,241.2534,313174.0
2025-01-03 09:35:00,244.19,244.88,243.31,244.46,137873.0,241.3225,242.0044,240.4529,241.5894,137873.0
2025-01-03 09:40:00,244.61,244.62,243.39,243.46,112054.0,241.7376,241.7475,240.5319,240.6011,112054.0
2025-01-03 09:45:00,243.4,243.59,242.46,242.63,77801.0,240.5418,240.7296,239.6128,239.7809,77801.0
2025-01-03 09:50:00,242.83,242.83,241.85,242.18,81736.0,239.9785,239.9785,239.01,239.3361,81736.0
2025-01-03 09:55:00,242.18,242.18,241.17,241.33,97080.0,239.3361,239.3361,238.338,238.4961,97080.0
2025-01-03 10:00:00,241.35,241.4,240.84,241.16,90342.0,238.5159,238.5653,238.0119,238.3281,90342.0
2025-01-03 10:05:00,241.16,241.95,241.07,241.84,99995.0,238.3281,239.1088,238.2392,239.0001,99995.0
2025-01-03 10:10:00,241.89,241.94,240.72,240.9,90957.0,239.0495,239.099,237.8933,238.0712,90957.0
2025-01-03 10:15:00,241.01,241.25,240.66,240.97,65224.0,238.1799,238.4171,237.834,238.1403,65224.0
2025-01-03 10:20:00,241.08,241.08,240.26,240.63,71412.0,238.2491,238.2491,237.4387,237.8043,71412.0
2025-01-03 10:25:00,240.66,241.04,240.57,241.02,61622.0,237.834,238.2095,237.745,238.1898,61622.0
2025-01-03 10:30:00,240.99,241.2,240.62,241.06,83409.0,238.1601,238.3676,237.7945,238.2293,83409.0
2025-01-03 10:35:00,240.99,241.41,240.87,240.95,51138.0,238.1601,238.5752,238.0415,238.1206,51138.0
2025-01-03 10:40:00,241.03,241.26,240.91,241.16,37858.0,238.1996,238.4269,238.0811,238.3281,37858.0
2025-01-03 10:45:00,241.06,241.72,240.94,241.67,78949.0,238.2293,238.8815,238.1107,238.8321,78949.0
2025-01-03 10:50:00,241.59,241.72,241.33,241.47,31410.0,238.7531,238.8815,238.4961,238.6345,31410.0
2025-01-03 10:55:00,241.47,242.03,241.32,241.91,55663.0,238.6345,239.1879,238.4862,239.0693,55663.0
2025-01-03 11:00:00,241.96,242.15,241.71,241.99,59556.0,239.1187,239.3065,238.8717,239.1484,59556.0
2025-01-03 11:05:00,241.94,242.02,241.57,241.69,30429.0,239.099,239.178,238.7333,238.8519,30429.0
2025-01-03 11:10:00,241.73,241.86,241.09,241.2,45690.0,238.8914,239.0199,238.2589,238.3676,45690.0
2025-01-03 11:15:00,241.25,241.31,241.07,241.14,43709.0,238.4171,238.4764,238.2392,238.3083,43709.0
2025-01-03 11:20:00,241.17,241.41,241.1,241.29,45763.0,238.338,238.5752,238.2688,238.4566,45763.0
2025-01-03 11:25:00,241.29,241.6,241.27,241.55,108505.0,238.4566,238.7629,238.4368,238.7135,108505.0
2025-01-03 11:30:00,241.55,242.06,241.51,241.97,48966.0,238.7135,239.2175,238.674,239.1286,48966.0
2025-01-03 11:35:00,241.92,242.02,241.78,241.8,51334.0,239.0792,239.178,238.9408,238.9606,51334.0
2025-01-03 11:40:00,241.87,242.05,241.79,241.98,39398.0,239.0298,239.2077,238.9507,239.1385,39398.0
2025-01-03 11:45:00,241.94,242.06,241.8,242.02,53173.0,239.099,239.2175,238.9606,239.178,53173.0
2025-01-03 11:50:00,242.02,242.03,241.61,241.62,40967.0,239.178,239.1879,238.7728,238.7827,40967.0
2025-01-03 11:55:00,241.66,241.7,241.48,241.52,43950.0,238.8222,238.8618,238.6444,238.6839,43950.0
2025-01-03 12:00:00,241.52,241.76,241.47,241.66,29504.0,238.6839,238.9211,238.6345,238.8222,29504.0
2025-01-03 12:05:00,241.64,241.73,241.55,241.59,34603.0,238.8025,238.8914,238.7135,238.7531,34603.0
2025-01-03 12:10:00,241.56,241.62,241.41,241.48,24802.0,238.7234,238.7827,238.5752,238.6444,24802.0
2025-01-03 12:15:00,241.44,241.7,241.4,241.48,27773.0,238.6048,238.8618,238.5653,238.6444,27773.0
2025-01-03 12:20:00,241.49,241.55,241.3,241.55,27582.0,238.6542,238.7135,238.4665,238.7135,27582.0
2025-01-03 12:25:00,241.59,241.7,241.33,241.34,28772.0,238.7531,238.8618,238.4961,238.506,28772.0
2025-01-03 12:30:00,241.38,241.61,241.26,241.48,32102.0,238.5455,238.7728,238.4269,238.6444,32102.0
2025-01-03 12:35:00,241.55,241.76,241.55,241.64,61270.0,238.7135,238.9211,238.7135,238.8025,61270.0
2025-01-03 12:40:00,241.66,241.71,241.54,241.55,43960.0,238.8222,238.8717,238.7037,238.7135,43960.0
2025-01-03 12:45:00,241.58,241.7,241.42,241.59,33052.0,238.7432,238.8618,238.5851,238.7531,33052.0
2025-01-03 12:50:00,241.6,241.73,241.47,241.58,23018.0,238.7629,238.8914,238.6345,238.7432,23018.0
2025-01-03 12:55:00,241.55,241.78,241.5,241.64,64170.0,238.7135,238.9408,238.6641,238.8025,64170.0
2025-01-03 13:00:00,241.64,241.74,241.48,241.53,21331.0,238.8025,238.9013,238.6444,238.6938,21331.0
2025-01-03 13:05:00,241.57,241.62,241.47,241.54,28579.0,238.7333,238.7827,238.6345,238.7037,28579.0
2025-01-03 13:10:00,241.51,241.58,241.3,241.3,23957.0,238.674,238.7432,238.4665,238.4665,23957.0
2025-01-03 13:15:00,241.35,241.35,241.11,241.19,40185.0,238.5159,238.5159,238.2787,238.3578,40185.0
2025-01-03 13:20:00,241.2,241.36,241.01,241.31,89633.0,238.3676,238.5258,238.1799,238.4764,89633.0
2025-01-03 13:25:00,241.33,241.54,241.17,241.46,57708.0,238.4961,238.7037,238.338,238.6246,57708.0
2025-01-03 13:30:00,241.48,241.54,241.35,241.36,43340.0,238.6444,238.7037,238.5159,238.5258,43340.0
2025-01-03 13:35:00,241.39,241.55,241.32,241.52,52157.0,238.5554,238.7135,238.4862,238.6839,52157.0
2025-01-03 13:40:00,241.54,241.54,241.26,241.35,22639.0,238.7037,238.7037,238.4269,238.5159,22639.0
2025-01-03 13:45:00,241.36,241.59,241.34,241.56,23369.0,238.5258,238.7531,238.506,238.7234,23369.0
2025-01-03 13:50:00,241.56,241.58,241.39,241.52,22799.0,238.7234,238.7432,238.5554,238.6839,22799.0
2025-01-03 13:55:00,241.44,241.67,241.44,241.51,28475.0,238.6048,238.8321,238.6048,238.674,28475.0
2025-01-03 14:00:00,241.51,241.77,241.46,241.62,37106.0,238.674,238.931,238.6246,238.7827,37106.0
2025-01-03 14:05:00,241.63,241.93,241.61,241.79,45965.0,238.7926,239.0891,238.7728,238.9507,45965.0
2025-01-03 14:10:00,241.79,241.9,241.72,241.87,30132.0,238.9507,239.0594,238.8815,239.0298,30132.0
2025-01-03 14:15:00,241.86,241.96,241.78,241.92,26598.0,239.0199,239.1187,238.9408,239.0792,26598.0
2025-01-03 14:20:00,241.92,241.93,241.62,241.63,35112.0,239.0792,239.0891,238.7827,238.7926,35112.0
2025-01-03 14:25:00,241.63,241.64,241.47,241.53,44686.0,238.7926,238.8025,238.6345,238.6938,44686.0
2025-01-03 14:30:00,241.53,241.82,241.52,241.81,79484.0,238.6938,238.9804,238.6839,238.9705,79484.0
2025-01-03 14:35:00,241.81,242.09,241.79,242.05,42225.0,238.9705,239.2472,238.9507,239.2077,42225.0
2025-01-03 14:40:00,242.05,242.12,241.8,241.94,51838.0,239.2077,239.2768,238.9606,239.099,51838.0
2025-01-03 14:45:00,241.9,242.09,241.87,242.07,29575.0,239.0594,239.2472,239.0298,239.2274,29575.0
2025-01-03 14:50:00,242.08,242.09,241.84,241.95,43829.0,239.2373,239.2472,239.0001,239.1088,43829.0
2025-01-03 14:55:00,241.95,242.0,241.59,241.61,61202.0,239.1088,239.1583,238.7531,238.7728,61202.0
2025-01-03 15:00:00,241.56,241.68,241.37,241.58,47270.0,238.7234,238.842,238.5356,238.7432,47270.0
2025-01-03 15:05:00,241.58,241.71,241.51,241.7,38812.0,238.7432,238.8717,238.674,238.8618,38812.0
2025-01-03 15:10:00,241.7,242.02,241.68,241.94,78872.0,238.8618,239.178,238.842,239.099,78872.0
2025-01-03 15:15:00,241.89,242.12,241.89,242.04,35986.0,239.0495,239.2768,239.0495,239.1978,35986.0
2025-01-03 15:20:00,242.04,242.38,241.98,242.38,36053.0,239.1978,239.5338,239.1385,239.5338,36053.0
2025-01-03 15:25:00,242.36,242.65,242.34,242.62,57824.0,239.514,239.8006,239.4943,239.771,57824.0
2025-01-03 15:30:00,242.64,243.0,242.47,242.93,133869.0,239.7907,240.1465,239.6227,240.0773,133869.0
2025-01-03 15:35:00,242.94,242.95,242.68,242.71,107871.0,240.0872,240.0971,239.8303,239.8599,107871.0
2025-01-03 15:40:00,242.72,243.12,242.71,243.02,101924.0,239.8698,240.2651,239.8599,240.1663,101924.0
2025-01-03 15:45:00,243.01,243.15,242.7,243.03,69598.0,240.1564,240.2947,239.85,240.1762,69598.0
2025-01-03 15:50:00,242.98,243.16,242.73,242.95,80714.0,240.1267,240.3046,239.8797,240.0971,80714.0
2025-01-03 15:55:00,242.94,243.4,242.93,243.28,327358.0,240.0872,240.5418,240.0773,240.4232,327358.0
2025-01-06 09:30:00,243.7,245.01,243.32,243.69,466854.0,242.0882,243.3896,241.7107,242.0783,466854.0
2025-01-06 09:35:00,243.58,243.58,241.13,241.22,137289.0,241.969,241.969,239.5352,239.6246,137289.0
2025-01-06 09:40:00,241.25,241.74,240.84,241.45,255410.0,239.6544,240.1412,239.2471,239.8531,255410.0
2025-01-06 09:45:00,241.45,242.4,241.2,242.35,151672.0,239.8531,240.7968,239.6048,240.7472,151672.0
2025-01-06 09:50:00,242.3,243.11,242.04,243.06,79461.0,240.6975,241.5021,240.4392,241.4525,79461.0
2025-01-06 09:55:00,243.03,243.79,242.79,243.63,89494.0,241.4227,242.1776,241.1842,242.0187,89494.0
2025-01-06 10:00:00,243.63,243.85,243.31,243.81,102964.0,242.0187,242.2372,241.7008,242.1975,102964.0
2025-01-06 10:05:00,243.81,243.93,243.5,243.58,116620.0,242.1975,242.3167,241.8896,241.969,116620.0
2025-01-06 10:10:00,243.52,243.77,243.3,243.45,98221.0,241.9094,242.1578,241.6909,241.8399,98221.0
2025-01-06 10:15:00,243.4,243.56,243.03,243.05,58413.0,241.7902,241.9492,241.4227,241.4425,58413.0
2025-01-06 10:20:00,243.06,243.6,242.85,243.57,51410.0,241.4525,241.9889,241.2438,241.9591,51410.0
2025-01-06 10:25:00,243.51,243.55,243.21,243.5,59562.0,241.8995,241.9392,241.6015,241.8896,59562.0
2025-01-06 10:30:00,243.51,243.68,243.24,243.25,52301.0,241.8995,242.0684,241.6313,241.6412,52301.0
2025-01-06 10:35:00,243.28,243.34,242.32,242.5,48711.0,241.671,241.7306,240.7174,240.8962,48711.0
2025-01-06 10:40:00,242.54,242.57,242.09,242.17,50574.0,240.9359,240.9657,240.4889,240.5683,50574.0
2025-01-06 10:45:00,242.09,242.3,241.91,242.02,37718.0,240.4889,240.6975,240.3101,240.4193,37718.0
2025-01-06 10:50:00,242.0,242.33,241.94,242.15,49374.0,240.3995,240.7273,240.3399,240.5485,49374.0
2025-01-06 10:55:00,242.14,242.29,242.05,242.13,47584.0,240.5385,240.6876,240.4491,240.5286,47584.0
2025-01-06 11:00:00,242.17,242.22,241.76,242.13,64903.0,240.5683,240.618,240.1611,240.5286,64903.0
2025-01-06 11:05:00,242.13,242.24,241.94,242.11,50102.0,240.5286,240.6379,240.3399,240.5087,50102.0
2025-01-06 11:10:00,242.13,243.11,242.12,243.04,120791.0,240.5286,241.5021,240.5187,241.4326,120791.0
2025-01-06 11:15:00,243.04,243.93,242.9,243.9,105090.0,241.4326,242.3167,241.2935,242.2869,105090.0
2025-01-06 11:20:00,243.9,244.61,243.8,244.46,150979.0,242.2869,242.9922,242.1876,242.8432,150979.0
2025-01-06 11:25:00,244.42,244.55,244.15,244.55,99956.0,242.8035,242.9326,242.5353,242.9326,99956.0
2025-01-06 11:30:00,244.55,244.77,244.42,244.71,50522.0,242.9326,243.1512,242.8035,243.0915,50522.0
2025-01-06 11:35:00,244.65,245.66,244.62,245.56,96265.0,243.0319,244.0353,243.0021,243.9359,96265.0
2025-01-06 11:40:00,245.56,245.69,245.02,245.06,94840.0,243.9359,244.0651,243.3995,243.4392,94840.0
2025-01-06 11:45:00,245.01,245.01,244.6,244.72,39336.0,243.3896,243.3896,242.9823,243.1015,39336.0
2025-01-06 11:50:00,244.74,244.82,244.31,244.31,75193.0,243.1213,243.2008,242.6942,242.6942,75193.0
2025-01-06 11:55:00,244.29,244.71,244.25,244.61,48797.0,242.6743,243.0915,242.6346,242.9922,48797.0
2025-01-06 12:00:00,244.64,244.64,244.25,244.37,40890.0,243.022,243.022,242.6346,242.7538,40890.0
2025-01-06 12:05:00,244.37,244.5,244.14,244.4,32574.0,242.7538,242.8829,242.5253,242.7836,32574.0
2025-01-06 12:10:00,244.4,244.41,244.0,244.16,52219.0,242.7836,242.7935,242.3862,242.5452,52219.0
2025-01-06 12:15:00,244.23,244.46,244.14,244.23,35711.0,242.6147,242.8432,242.5253,242.6147,35711.0
2025-01-06 12:20:00,244.23,244.35,244.03,244.21,28797.0,242.6147,242.7339,242.416,242.5949,28797.0
2025-01-06 12:25:00,244.22,244.26,243.88,244.03,44031.0,242.6048,242.6445,242.267,242.416,44031.0
2025-01-06 12:30:00,244.0,244.05,243.75,243.99,52458.0,242.3862,242.4359,242.1379,242.3763,52458.0
2025-01-06 12:35:00,244.01,244.03,243.68,243.93,31552.0,242.3962,242.416,242.0684,242.3167,31552.0
2025-01-06 12:40:00,243.96,243.96,243.6,243.84,35246.0,242.3465,242.3465,241.9889,242.2273,35246.0
2025-01-06 12:45:00,243.84,243.89,243.55,243.55,39395.0,242.2273,242.277,241.9392,241.9392,39395.0
2025-01-06 12:50:00,243.55,243.63,243.4,243.4,43473.0,241.9392,242.0187,241.7902,241.7902,43473.0
2025-01-06 12:55:00,243.46,243.47,243.01,243.14,52361.0,241.8498,241.8597,241.4028,241.5319,52361.0
2025-01-06 13:00:00,243.23,243.32,242.61,242.92,53847.0,241.6213,241.7107,241.0054,241.3134,53847.0
2025-01-06 13:05:00,242.92,242.96,242.59,242.72,26669.0,241.3134,241.3531,240.9856,241.1147,26669.0
2025-01-06 13:10:00,242.72,243.0,242.61,242.95,28680.0,241.1147,241.3929,241.0054,241.3432,28680.0
2025-01-06 13:15:00,242.95,243.19,242.85,243.06,51002.0,241.3432,241.5816,241.2438,241.4525,51002.0
2025-01-06 13:20:00,243.05,243.24,242.93,243.11,41851.0,241.4425,241.6313,241.3233,241.5021,41851.0
2025-01-06 13:25:00,243.16,243.21,243.05,243.18,17737.0,241.5518,241.6015,241.4425,241.5717,17737.0
2025-01-06 13:30:00,243.17,243.19,242.62,242.67,40121.0,241.5617,241.5816,241.0154,241.065,40121.0
2025-01-06 13:35:00,242.7,242.87,242.49,242.64,39144.0,241.0948,241.2637,240.8862,241.0352,39144.0
2025-01-06 13:40:00,242.65,242.72,242.39,242.53,35438.0,241.0452,241.1147,240.7869,240.926,35438.0
2025-01-06 13:45:00,242.6,242.61,242.16,242.35,34601.0,240.9955,241.0054,240.5584,240.7472,34601.0
2025-01-06 13:50:00,242.38,242.58,242.34,242.47,28608.0,240.777,240.9756,240.7372,240.8664,28608.0
2025-01-06 13:55:00,242.43,242.6,242.25,242.26,40139.0,240.8266,240.9955,240.6478,240.6578,40139.0
2025-01-06 14:00:00,242.29,242.33,241.8,241.81,56683.0,240.6876,240.7273,240.2008,240.2107,56683.0
2025-01-06 14:05:00,241.81,242.16,241.79,242.13,43313.0,240.2107,240.5584,240.1909,240.5286,43313.0
2025-01-06 14:10:00,242.11,242.29,241.92,242.24,35263.0,240.5087,240.6876,240.32,240.6379,35263.0
2025-01-06 14:15:00,242.24,242.43,242.11,242.11,32389.0,240.6379,240.8266,240.5087,240.5087,32389.0
2025-01-06 14:20:00,242.11,242.24,242.0,242.12,33614.0,240.5087,240.6379,240.3995,240.5187,33614.0
2025-01-06 14:25:00,242.11,242.13,241.82,241.93,36925.0,240.5087,240.5286,240.2207,240.3299,36925.0
2025-01-06 14:30:00,241.94,242.14,241.84,241.89,36315.0,240.3399,240.5385,240.2405,240.2902,36315.0
2025-01-06 14:35:00,241.89,241.89,241.66,241.77,41142.0,240.2902,240.2902,240.0617,240.171,41142.0
2025-01-06 14:40:00,241.79,241.91,241.59,241.72,42426.0,240.1909,240.3101,239.9922,240.1213,42426.0
2025-01-06 14:45:00,241.68,241.87,241.53,241.83,52478.0,240.0816,240.2703,239.9326,240.2306,52478.0
2025-01-06 14:50:00,241.83,241.83,241.6,241.68,38197.0,240.2306,240.2306,240.0021,240.0816,38197.0
2025-01-06 14:55:00,241.69,241.74,241.32,241.33,60794.0,240.0915,240.1412,239.724,239.7339,60794.0
2025-01-06 15:00:00,241.29,241.43,241.17,241.37,46692.0,239.6942,239.8332,239.575,239.7736,46692.0
2025-01-06 15:05:00,241.39,241.52,241.0,241.23,57044.0,239.7935,239.9226,239.4061,239.6346,57044.0
2025-01-06 15:10:00,241.21,241.31,241.1,241.22,41079.0,239.6147,239.714,239.5054,239.6246,41079.0
2025-01-06 15:15:00,241.21,241.23,240.92,241.14,72287.0,239.6147,239.6346,239.3266,239.5452,72287.0
2025-01-06 15:20:00,241.13,241.52,240.9,241.5,42259.0,239.5352,239.9226,239.3067,239.9028,42259.0
2025-01-06 15:25:00,241.47,241.58,241.37,241.51,42965.0,239.873,239.9822,239.7736,239.9127,42965.0
2025-01-06 15:30:00,241.54,241.76,241.5,241.63,52690.0,239.9425,240.1611,239.9028,240.0319,52690.0
2025-01-06 15:35:00,241.61,241.79,241.35,241.38,68853.0,240.0121,240.1909,239.7538,239.7836,68853.0
2025-01-06 15:40:00,241.38,241.43,241.25,241.33,56667.0,239.7836,239.8332,239.6544,239.7339,56667.0
2025-01-06 15:45:00,241.34,241.34,240.96,241.0,60936.0,239.7438,239.7438,239.3663,239.4061,60936.0
2025-01-06 15:50:00,240.95,241.06,240.81,240.97,99456.0,239.3564,239.4657,239.2173,239.3763,99456.0
2025-01-06 15:55:00,240.94,241.34,240.58,240.93,419742.0,239.3465,239.7438,238.9889,239.3365,419742.0
2025-01-07 09:30:00,242.14,243.8,241.36,243.05,276670.0,240.5385,242.1876,239.7637,241.4425,276670.0
2025-01-07 09:35:00,243.08,243.31,242.59,242.78,125345.0,241.4723,241.7008,240.9856,241.1743,125345.0
2025-01-07 09:40:00,242.67,242.88,241.89,241.99,89613.0,241.065,241.2737,240.2902,240.3895,89613.0
2025-01-07 09:45:00,242.06,242.1,241.07,241.07,68761.0,240.4591,240.4988,239.4756,239.4756,68761.0
2025-01-07 09:50:00,241.16,242.4,241.1,242.35,72441.0,239.565,240.7968,239.5054,240.7472,72441.0
2025-01-07 09:55:00,242.46,242.5,241.84,241.92,51729.0,240.8564,240.8962,240.2405,240.32,51729.0
2025-01-07 10:00:00,241.92,242.07,240.96,241.51,86246.0,240.32,240.469,239.3663,239.9127,86246.0
2025-01-07 10:05:00,241.49,241.73,240.9,241.16,76637.0,239.8928,240.1313,239.3067,239.565,76637.0
2025-01-07 10:10:00,241.2,241.37,240.9,241.09,76714.0,239.6048,239.7736,239.3067,239.4955,76714.0
2025-01-07 10:15:00,241.15,241.89,240.92,241.81,102855.0,239.5551,240.2902,239.3266,240.2107,102855.0
2025-01-07 10:20:00,241.91,243.33,241.86,243.06,120010.0,240.3101,241.7207,240.2604,241.4525,120010.0
2025-01-07 10:25:00,243.1,244.14,243.08,243.53,227614.0,241.4922,242.5253,241.4723,241.9194,227614.0
2025-01-07 10:30:00,243.52,243.55,243.0,243.27,79597.0,241.9094,241.9392,241.3929,241.6611,79597.0
2025-01-07 10:35:00,243.31,243.6,242.94,243.01,73752.0,241.7008,241.9889,241.3333,241.4028,73752.0
2025-01-07 10:40:00,243.07,243.09,242.57,242.98,39598.0,241.4624,241.4823,240.9657,241.373,39598.0
2025-01-07 10:45:00,242.98,243.25,242.63,243.25,54886.0,241.373,241.6412,241.0253,241.6412,54886.0
2025-01-07 10:50:00,243.21,243.89,243.16,243.56,77690.0,241.6015,242.277,241.5518,241.9492,77690.0
2025-01-07 10:55:00,243.59,244.3,243.58,244.26,75757.0,241.979,242.6843,241.969,242.6445,75757.0
2025-01-07 11:00:00,244.28,244.82,244.23,244.68,86680.0,242.6644,243.2008,242.6147,243.0617,86680.0
2025-01-07 11:05:00,244.69,245.12,244.48,244.91,104271.0,243.0717,243.4988,242.8631,243.2902,104271.0
2025-01-07 11:10:00,244.89,245.0,244.54,244.64,63394.0,243.2704,243.3796,242.9227,243.022,63394.0
2025-01-07 11:15:00,244.68,244.8,244.16,244.38,74717.0,243.0617,243.181,242.5452,242.7637,74717.0
2025-01-07 11:20:00,244.4,244.67,244.0,244.24,88352.0,242.7836,243.0518,242.3862,242.6247,88352.0
2025-01-07 11:25:00,244.31,245.0,244.14,244.82,65045.0,242.6942,243.3796,242.5253,243.2008,65045.0
2025-01-07 11:30:00,244.86,244.94,244.44,244.46,53236.0,243.2406,243.32,242.8233,242.8432,53236.0
2025-01-07 11:35:00,244.49,245.06,244.18,245.06,52263.0,242.873,243.4392,242.5651,243.4392,52263.0
2025-01-07 11:40:00,245.06,245.18,244.73,245.12,57364.0,243.4392,243.5584,243.1114,243.4988,57364.0
2025-01-07 11:45:00,245.15,245.23,244.85,245.01,44675.0,243.5286,243.6081,243.2306,243.3896,44675.0
2025-01-07 11:50:00,244.99,245.02,244.57,244.63,50461.0,243.3697,243.3995,242.9525,243.0121,50461.0
2025-01-07 11:55:00,244.68,244.87,244.48,244.55,63811.0,243.0617,243.2505,242.8631,242.9326,63811.0
2025-01-07 12:00:00,244.51,244.91,244.51,244.75,49834.0,242.8929,243.2902,242.8929,243.1313,49834.0
2025-01-07 12:05:00,244.71,244.91,244.53,244.55,52396.0,243.0915,243.2902,242.9127,242.9326,52396.0
2025-01-07 12:10:00,244.55,244.99,244.45,244.94,53362.0,242.9326,243.3697,242.8333,243.32,53362.0
2025-01-07 12:15:00,244.96,245.22,244.77,245.11,76910.0,243.3399,243.5982,243.1512,243.4889,76910.0
2025-01-07 12:20:00,245.13,245.13,244.72,244.76,62664.0,243.5088,243.5088,243.1015,243.1412,62664.0
2025-01-07 12:25:00,244.77,244.81,244.47,244.64,59459.0,243.1512,243.1909,242.8531,243.022,59459.0
2025-01-07 12:30:00,244.64,245.26,244.6,245.06,50555.0,243.022,243.6379,242.9823,243.4392,50555.0
2025-01-07 12:35:00,245.04,245.11,244.61,244.8,57139.0,243.4194,243.4889,242.9922,243.181,57139.0
2025-01-07 12:40:00,244.8,244.88,244.61,244.74,44202.0,243.181,243.2604,242.9922,243.1213,44202.0
2025-01-07 12:45:00,244.8,244.8,244.33,244.51,41843.0,243.181,243.181,242.7141,242.8929,41843.0
2025-01-07 12:50:00,244.48,244.58,244.31,244.5,35900.0,242.8631,242.9624,242.6942,242.8829,35900.0
2025-01-07 12:55:00,244.58,244.65,244.38,244.61,31330.0,242.9624,243.0319,242.7637,242.9922,31330.0
2025-01-07 13:00:00,244.63,244.96,244.58,244.77,52700.0,243.0121,243.3399,242.9624,243.1512,52700.0
2025-01-07 13:05:00,244.84,245.2,244.76,245.08,39279.0,243.2207,243.5783,243.1412,243.4591,39279.0
2025-01-07 13:10:00,245.2,245.21,244.75,244.83,38780.0,243.5783,243.5882,243.1313,243.2108,38780.0
2025-01-07 13:15:00,244.83,245.0,244.71,244.79,36803.0,243.2108,243.3796,243.0915,243.171,36803.0
2025-01-07 13:20:00,244.74,244.97,244.68,244.87,35617.0,243.1213,243.3498,243.0617,243.2505,35617.0
2025-01-07 13:25:00,244.91,244.98,244.76,244.88,35384.0,243.2902,243.3598,243.1412,243.2604,35384.0
2025-01-07 13:30:00,244.87,245.0,244.64,244.86,42480.0,243.2505,243.3796,243.022,243.2406,42480.0
2025-01-07 13:35:00,244.86,244.88,244.57,244.76,28075.0,243.2406,243.2604,242.9525,243.1412,28075.0
2025-01-07 13:40:00,244.77,244.77,244.39,244.5,40382.0,243.1512,243.1512,242.7737,242.8829,40382.0
2025-01-07 13:45:00,244.53,244.68,244.45,244.67,33875.0,242.9127,243.0617,242.8333,243.0518,33875.0
2025-01-07 13:50:00,244.73,244.78,244.54,244.71,25595.0,243.1114,243.1611,242.9227,243.0915,25595.0
2025-01-07 13:55:00,244.66,244.76,244.49,244.52,29993.0,243.0419,243.1412,242.873,242.9028,29993.0
2025-01-07 14:00:00,244.49,244.68,244.33,244.53,34975.0,242.873,243.0617,242.7141,242.9127,34975.0
2025-01-07 14:05:00,244.5,244.53,244.3,244.39,27071.0,242.8829,242.9127,242.6843,242.7737,27071.0
2025-01-07 14:10:00,244.39,244.53,244.02,244.02,56039.0,242.7737,242.9127,242.4061,242.4061,56039.0
2025-01-07 14:15:00,244.02,244.18,243.9,244.1,33322.0,242.4061,242.5651,242.2869,242.4856,33322.0
2025-01-07 14:20:00,244.08,244.19,243.75,243.93,37414.0,242.4657,242.575,242.1379,242.3167,37414.0
2025-01-07 14:25:00,243.97,244.04,243.88,243.97,32508.0,242.3564,242.426,242.267,242.3564,32508.0
2025-01-07 14:30:00,243.98,244.02,243.73,243.79,43839.0,242.3664,242.4061,242.118,242.1776,43839.0
2025-01-07 14:35:00,243.8,243.83,243.45,243.53,46520.0,242.1876,242.2174,241.8399,241.9194,46520.0
2025-01-07 14:40:00,243.52,243.97,243.48,243.94,48062.0,241.9094,242.3564,241.8697,242.3266,48062.0
2025-01-07 14:45:00,243.92,244.09,243.88,243.91,78566.0,242.3068,242.4756,242.267,242.2968,78566.0
2025-01-07 14:50:00,243.91,244.16,243.91,244.03,36405.0,242.2968,242.5452,242.2968,242.416,36405.0
2025-01-07 14:55:00,244.08,244.13,243.93,243.96,61135.0,242.4657,242.5154,242.3167,242.3465,61135.0
2025-01-07 15:00:00,244.01,244.01,243.42,243.43,62505.0,242.3962,242.3962,241.8101,241.82,62505.0
2025-01-07 15:05:00,243.44,243.62,243.31,243.53,50110.0,241.8299,242.0088,241.7008,241.9194,50110.0
2025-01-07 15:10:00,243.45,243.45,243.1,243.36,45945.0,241.8399,241.8399,241.4922,241.7505,45945.0
2025-01-07 15:15:00,243.4,243.42,242.91,242.95,48962.0,241.7902,241.8101,241.3035,241.3432,48962.0
2025-01-07 15:20:00,242.94,242.95,242.54,242.54,43357.0,241.3333,241.3432,240.9359,240.9359,43357.0
2025-01-07 15:25:00,242.52,242.74,242.45,242.54,50607.0,240.916,241.1346,240.8465,240.9359,50607.0
2025-01-07 15:30:00,242.57,242.8,242.43,242.44,57155.0,240.9657,241.1942,240.8266,240.8366,57155.0
2025-01-07 15:35:00,242.45,242.9,242.37,242.87,76505.0,240.8465,241.2935,240.767,241.2637,76505.0
2025-01-07 15:40:00,242.85,243.23,242.84,242.84,78444.0,241.2438,241.6213,241.2339,241.2339,78444.0
2025-01-07 15:45:00,242.85,243.2,242.77,243.17,59659.0,241.2438,241.5915,241.1644,241.5617,59659.0
2025-01-07 15:50:00,243.17,243.21,242.82,243.14,70938.0,241.5617,241.6015,241.214,241.5319,70938.0
2025-01-07 15:55:00,243.16,243.3,243.0,243.23,226369.0,241.5518,241.6909,241.3929,241.6213,226369.0
2025-01-08 09:30:00,242.75,243.29,242.22,242.76,233320.0,241.1445,241.6809,240.618,241.1544,233320.0
2025-01-08 09:35:00,242.76,244.25,242.7,243.77,84059.0,241.1544,242.6346,241.0948,242.1578,84059.0
2025-01-08 09:40:00,243.85,244.05,242.25,242.3,73369.0,242.2372,242.4359,240.6478,240.6975,73369.0
2025-01-08 09:45:00,242.24,242.55,241.7,241.7,162618.0,240.6379,240.9458,240.1015,240.1015,162618.0
2025-01-08 09:50:00,241.68,241.85,241.13,241.51,69749.0,240.0816,240.2505,239.5352,239.9127,69749.0
2025-01-08 09:55:00,241.5,241.87,240.9,240.99,135039.0,239.9028,240.2703,239.3067,239.3962,135039.0
2025-01-08 10:00:00,240.96,242.35,240.87,242.08,93864.0,239.3663,240.7472,239.2769,240.4789,93864.0
2025-01-08 10:05:00,242.15,242.19,241.7,241.94,54641.0,240.5485,240.5882,240.1015,240.3399,54641.0
2025-01-08 10:10:00,241.94,242.14,241.49,241.78,123141.0,240.3399,240.5385,239.8928,240.1809,123141.0
2025-01-08 10:15:00,241.82,241.88,240.89,241.22,95754.0,240.2207,240.2803,239.2968,239.6246,95754.0
2025-01-08 10:20:00,241.18,241.28,240.75,241.11,85266.0,239.5849,239.6842,239.1577,239.5154,85266.0
2025-01-08 10:25:00,241.04,241.33,240.5,240.67,78386.0,239.4458,239.7339,238.9094,239.0783,78386.0
2025-01-08 10:30:00,240.77,241.37,240.61,241.32,57972.0,239.1776,239.7736,239.0187,239.724,57972.0
2025-01-08 10:35:00,241.36,242.04,241.29,241.75,49516.0,239.7637,240.4392,239.6942,240.1511,49516.0
2025-01-08 10:40:00,241.68,242.16,241.68,241.79,46668.0,240.0816,240.5584,240.0816,240.1909,46668.0
2025-01-08 10:45:00,241.86,241.96,241.73,241.78,48182.0,240.2604,240.3597,240.1313,240.1809,48182.0
2025-01-08 10:50:00,241.81,242.26,241.8,242.19,58515.0,240.2107,240.6578,240.2008,240.5882,58515.0
2025-01-08 10:55:00,242.21,242.35,242.08,242.13,41479.0,240.6081,240.7472,240.4789,240.5286,41479.0
2025-01-08 11:00:00,242.13,242.17,241.87,242.1,50198.0,240.5286,240.5683,240.2703,240.4988,50198.0
2025-01-08 11:05:00,242.07,242.18,241.81,241.97,45807.0,240.469,240.5783,240.2107,240.3697,45807.0
2025-01-08 11:10:00,242.03,242.24,241.79,241.84,61503.0,240.4293,240.6379,240.1909,240.2405,61503.0
2025-01-08 11:15:00,241.9,242.02,241.61,241.79,42780.0,240.3001,240.4193,240.0121,240.1909,42780.0
2025-01-08 11:20:00,241.79,241.89,241.53,241.62,49380.0,240.1909,240.2902,239.9326,240.022,49380.0
2025-01-08 11:25:00,241.64,242.23,241.6,242.23,50573.0,240.0419,240.6279,240.0021,240.6279,50573.0
2025-01-08 11:30:00,242.29,242.8,242.05,242.16,73735.0,240.6876,241.1942,240.4491,240.5584,73735.0
2025-01-08 11:35:00,242.23,242.95,242.22,242.92,28961.0,240.6279,241.3432,240.618,241.3134,28961.0
2025-01-08 11:40:00,242.95,243.0,242.43,242.66,66673.0,241.3432,241.3929,240.8266,241.0551,66673.0
2025-01-08 11:45:00,242.66,242.69,242.42,242.52,57602.0,241.0551,241.0849,240.8167,240.916,57602.0
2025-01-08 11:50:00,242.59,242.62,242.34,242.41,38646.0,240.9856,241.0154,240.7372,240.8068,38646.0
2025-01-08 11:55:00,242.41,242.86,242.31,242.75,39165.0,240.8068,241.2538,240.7074,241.1445,39165.0
2025-01-08 12:00:00,242.75,242.88,242.4,242.4,28237.0,241.1445,241.2737,240.7968,240.7968,28237.0
2025-01-08 12:05:00,242.36,242.51,242.3,242.51,20718.0,240.7571,240.9061,240.6975,240.9061,20718.0
2025-01-08 12:10:00,242.49,242.53,242.13,242.3,37691.0,240.8862,240.926,240.5286,240.6975,37691.0
2025-01-08 12:15:00,242.31,242.54,242.26,242.53,27388.0,240.7074,240.9359,240.6578,240.926,27388.0
2025-01-08 12:20:00,242.49,242.52,241.97,242.2,32576.0,240.8862,240.916,240.3697,240.5981,32576.0
2025-01-08 12:25:00,242.21,242.21,241.82,241.96,38158.0,240.6081,240.6081,240.2207,240.3597,38158.0
2025-01-08 12:30:00,241.96,242.26,241.89,241.96,31504.0,240.3597,240.6578,240.2902,240.3597,31504.0
2025-01-08 12:35:00,241.99,242.05,241.83,241.99,21345.0,240.3895,240.4491,240.2306,240.3895,21345.0
2025-01-08 12:40:00,241.95,242.14,241.92,242.07,21684.0,240.3498,240.5385,240.32,240.469,21684.0
2025-01-08 12:45:00,242.08,242.17,241.88,242.04,39192.0,240.4789,240.5683,240.2803,240.4392,39192.0
2025-01-08 12:50:00,242.04,242.42,242.04,242.28,30745.0,240.4392,240.8167,240.4392,240.6776,30745.0
2025-01-08 12:55:00,242.28,242.43,242.23,242.26,25982.0,240.6776,240.8266,240.6279,240.6578,25982.0
2025-01-08 13:00:00,242.24,242.66,242.23,242.51,43495.0,240.6379,241.0551,240.6279,240.9061,43495.0
2025-01-08 13:05:00,242.6,242.75,242.45,242.59,30542.0,240.9955,241.1445,240.8465,240.9856,30542.0
2025-01-08 13:10:00,242.52,242.67,242.41,242.49,22723.0,240.916,241.065,240.8068,240.8862,22723.0
2025-01-08 13:15:00,242.43,242.62,242.43,242.56,32196.0,240.8266,241.0154,240.8266,240.9558,32196.0
2025-01-08 13:20:00,242.58,242.58,242.3,242.5,28594.0,240.9756,240.9756,240.6975,240.8962,28594.0
2025-01-08 13:25:00,242.5,242.82,242.44,242.59,52954.0,240.8962,241.214,240.8366,240.9856,52954.0
2025-01-08 13:30:00,242.59,242.69,242.47,242.52,30674.0,240.9856,241.0849,240.8664,240.916,30674.0
2025-01-08 13:35:00,242.52,242.88,242.48,242.81,54866.0,240.916,241.2737,240.8763,241.2041,54866.0
2025-01-08 13:40:00,242.77,242.88,242.66,242.86,34956.0,241.1644,241.2737,241.0551,241.2538,34956.0
2025-01-08 13:45:00,242.84,242.84,242.68,242.71,32620.0,241.2339,241.2339,241.075,241.1048,32620.0
2025-01-08 13:50:00,242.7,242.7,242.14,242.26,55870.0,241.0948,241.0948,240.5385,240.6578,55870.0
2025-01-08 13:55:00,242.21,242.55,242.19,242.46,27150.0,240.6081,240.9458,240.5882,240.8564,27150.0
2025-01-08 14:00:00,242.46,242.53,242.22,242.47,25421.0,240.8564,240.926,240.618,240.8664,25421.0
2025-01-08 14:05:00,242.5,243.1,242.4,243.05,81636.0,240.8962,241.4922,240.7968,241.4425,81636.0
2025-01-08 14:10:00,243.03,243.05,242.52,242.56,34637.0,241.4227,241.4425,240.916,240.9558,34637.0
2025-01-08 14:15:00,242.5,242.92,242.5,242.85,37297.0,240.8962,241.3134,240.8962,241.2438,37297.0
2025-01-08 14:20:00,242.8,243.23,242.75,243.07,54906.0,241.1942,241.6213,241.1445,241.4624,54906.0
2025-01-08 14:25:00,243.09,243.28,242.84,242.9,42997.0,241.4823,241.671,241.2339,241.2935,42997.0
2025-01-08 14:30:00,242.81,242.84,242.37,242.52,37165.0,241.2041,241.2339,240.767,240.916,37165.0
2025-01-08 14:35:00,242.48,242.61,242.34,242.36,26373.0,240.8763,241.0054,240.7372,240.7571,26373.0
2025-01-08 14:40:00,242.34,242.52,242.26,242.35,40572.0,240.7372,240.916,240.6578,240.7472,40572.0
2025-01-08 14:45:00,242.32,242.53,242.26,242.53,27832.0,240.7174,240.926,240.6578,240.926,27832.0
2025-01-08 14:50:00,242.56,242.56,242.3,242.36,35328.0,240.9558,240.9558,240.6975,240.7571,35328.0
2025-01-08 14:55:00,242.37,242.57,242.25,242.46,30028.0,240.767,240.9657,240.6478,240.8564,30028.0
2025-01-08 15:00:00,242.46,242.72,242.35,242.65,39935.0,240.8564,241.1147,240.7472,241.0452,39935.0
2025-01-08 15:05:00,242.65,242.7,242.26,242.46,42911.0,241.0452,241.0948,240.6578,240.8564,42911.0
2025-01-08 15:10:00,242.46,242.55,242.36,242.43,36204.0,240.8564,240.9458,240.7571,240.8266,36204.0
2025-01-08 15:15:00,242.45,242.82,242.44,242.75,38049.0,240.8465,241.214,240.8366,241.1445,38049.0
2025-01-08 15:20:00,242.75,242.87,242.69,242.83,37652.0,241.1445,241.2637,241.0849,241.224,37652.0
2025-01-08 15:25:00,242.83,243.17,242.78,243.01,44413.0,241.224,241.5617,241.1743,241.4028,44413.0
2025-01-08 15:30:00,243.01,243.17,242.8,242.81,65465.0,241.4028,241.5617,241.1942,241.2041,65465.0
2025-01-08 15:35:00,242.81,243.11,242.78,243.06,56948.0,241.2041,241.5021,241.1743,241.4525,56948.0
2025-01-08 15:40:00,243.06,243.18,242.9,243.09,83735.0,241.4525,241.5717,241.2935,241.4823,83735.0
2025-01-08 15:45:00,243.09,243.26,242.98,243.0,95785.0,241.4823,241.6511,241.373,241.3929,95785.0
2025-01-08 15:50:00,243.01,243.39,243.0,243.25,66663.0,241.4028,241.7803,241.3929,241.6412,66663.0
2025-01-08 15:55:00,243.23,243.42,242.88,243.16,361159.0,241.6213,241.8101,241.2737,241.5518,361159.0
2025-01-10 09:30:00,243.09,243.81,242.29,242.77,557943.0,241.4823,242.1975,240.6876,241.1644,557943.0
2025-01-10 09:35:00,242.8,243.08,241.84,242.11,138478.0,241.1942,241.4723,240.2405,240.5087,138478.0
2025-01-10 09:40:00,242.09,242.88,241.89,242.5,244692.0,240.4889,241.2737,240.2902,240.8962,244692.0
2025-01-10 09:45:00,242.5,242.77,241.54,241.83,132697.0,240.8962,241.1644,239.9425,240.2306,132697.0
2025-01-10 09:50:00,241.77,242.1,241.38,241.45,104004.0,240.171,240.4988,239.7836,239.8531,104004.0
2025-01-10 09:55:00,241.45,241.76,240.84,241.15,153520.0,239.8531,240.1611,239.2471,239.5551,153520.0
2025-01-10 10:00:00,241.02,241.03,239.4,239.59,159419.0,239.426,239.4359,237.8167,238.0054,159419.0
2025-01-10 10:05:00,239.52,240.43,239.52,240.17,162528.0,237.9359,238.8399,237.9359,238.5816,162528.0
2025-01-10 10:10:00,240.13,240.62,239.94,240.43,115968.0,238.5418,239.0286,238.3531,238.8399,115968.0
2025-01-10 10:15:00,240.43,241.24,240.16,240.99,91749.0,238.8399,239.6445,238.5716,239.3962,91749.0
2025-01-10 10:20:00,240.92,241.41,240.8,240.93,84325.0,239.3266,239.8134,239.2074,239.3365,84325.0
2025-01-10 10:25:00,240.98,241.25,240.38,241.04,110857.0,239.3862,239.6544,238.7902,239.4458,110857.0
2025-01-10 10:30:00,241.0,241.34,240.79,240.84,84563.0,239.4061,239.7438,239.1975,239.2471,84563.0
2025-01-10 10:35:00,240.79,241.39,240.65,241.3,50816.0,239.1975,239.7935,239.0584,239.7041,50816.0
2025-01-10 10:40:00,241.3,241.38,240.57,240.66,116121.0,239.7041,239.7836,238.9789,239.0683,116121.0
2025-01-10 10:45:00,240.65,241.05,240.4,240.61,62031.0,239.0584,239.4558,238.8101,239.0187,62031.0
2025-01-10 10:50:00,240.55,240.62,239.9,239.9,76148.0,238.9591,239.0286,238.3134,238.3134,76148.0
2025-01-10 10:55:00,240.03,240.25,239.71,239.74,115234.0,238.4425,238.661,238.1246,238.1544,115234.0
2025-01-10 11:00:00,239.75,239.95,239.25,239.35,55276.0,238.1644,238.363,237.6677,237.767,55276.0
2025-01-10 11:05:00,239.37,239.65,239.31,239.65,52939.0,237.7869,238.065,237.7273,238.065,52939.0
2025-01-10 11:10:00,239.63,240.0,239.56,239.85,71759.0,238.0451,238.4127,237.9756,238.2637,71759.0
2025-01-10 11:15:00,239.77,240.0,239.46,239.56,80883.0,238.1842,238.4127,237.8763,237.9756,80883.0
2025-01-10 11:20:00,239.51,239.98,239.5,239.61,57381.0,237.9259,238.3928,237.916,238.0253,57381.0
2025-01-10 11:25:00,239.69,239.79,239.37,239.61,50437.0,238.1047,238.2041,237.7869,238.0253,50437.0
2025-01-10 11:30:00,239.6,239.65,239.35,239.61,54987.0,238.0153,238.065,237.767,238.0253,54987.0
2025-01-10 11:35:00,239.64,239.74,239.36,239.56,29348.0,238.0551,238.1544,237.7769,237.9756,29348.0
2025-01-10 11:40:00,239.57,239.92,239.56,239.84,28777.0,237.9855,238.3332,237.9756,238.2538,28777.0
2025-01-10 11:45:00,239.8,239.92,239.48,239.69,36777.0,238.214,238.3332,237.8961,238.1047,36777.0
2025-01-10 11:50:00,239.7,239.83,239.38,239.54,35134.0,238.1147,238.2438,237.7968,237.9557,35134.0
2025-01-10 11:55:00,239.55,239.55,239.16,239.26,52970.0,237.9657,237.9657,237.5783,237.6776,52970.0
2025-01-10 12:00:00,239.24,239.28,238.85,238.93,54985.0,237.6577,237.6975,237.2703,237.3498,54985.0
2025-01-10 12:05:00,238.91,239.15,238.82,238.95,47730.0,237.3299,237.5683,237.2405,237.3696,47730.0
2025-01-10 12:10:00,239.07,239.17,238.85,238.95,41896.0,237.4888,237.5882,237.2703,237.3696,41896.0
2025-01-10 12:15:00,238.99,239.3,238.74,239.28,30276.0,237.4094,237.7173,237.161,237.6975,30276.0
2025-01-10 12:20:00,239.24,239.38,238.94,239.38,33123.0,237.6577,237.7968,237.3597,237.7968,33123.0
2025-01-10 12:25:00,239.34,239.74,239.27,239.64,33162.0,237.7571,238.1544,237.6875,238.0551,33162.0
2025-01-10 12:30:00,239.63,239.86,239.54,239.75,24294.0,238.0451,238.2736,237.9557,238.1644,24294.0
2025-01-10 12:35:00,239.77,239.82,239.43,239.66,46874.0,238.1842,238.2339,237.8465,238.0749,46874.0
2025-01-10 12:40:00,239.76,240.12,239.76,240.01,37519.0,238.1743,238.5319,238.1743,238.4226,37519.0
2025-01-10 12:45:00,240.01,240.3,239.87,240.23,33174.0,238.4226,238.7107,238.2836,238.6412,33174.0
2025-01-10 12:50:00,240.2,240.22,240.0,240.2,26195.0,238.6114,238.6312,238.4127,238.6114,26195.0
2025-01-10 12:55:00,240.2,240.67,240.16,240.5,35293.0,238.6114,239.0783,238.5716,238.9094,35293.0
2025-01-10 13:00:00,240.49,240.52,240.19,240.22,35023.0,238.8995,238.9293,238.6014,238.6312,35023.0
2025-01-10 13:05:00,240.2,240.63,240.18,240.58,35329.0,238.6114,239.0385,238.5915,238.9889,35329.0
2025-01-10 13:10:00,240.66,240.73,240.5,240.69,26767.0,239.0683,239.1379,238.9094,239.0981,26767.0
2025-01-10 13:15:00,240.64,240.74,240.41,240.55,55790.0,239.0485,239.1478,238.82,238.9591,55790.0
2025-01-10 13:20:00,240.58,241.22,240.58,241.09,30709.0,238.9889,239.6246,238.9889,239.4955,30709.0
2025-01-10 13:25:00,241.16,241.21,240.86,240.95,32597.0,239.565,239.6147,239.267,239.3564,32597.0
2025-01-10 13:30:00,240.88,240.89,240.63,240.82,26628.0,239.2869,239.2968,239.0385,239.2273,26628.0
2025-01-10 13:35:00,240.76,240.82,240.58,240.61,21279.0,239.1677,239.2273,238.9889,239.0187,21279.0
2025-01-10 13:40:00,240.66,240.79,240.46,240.56,20306.0,239.0683,239.1975,238.8697,238.969,20306.0
2025-01-10 13:45:00,240.57,241.01,240.53,241.01,32655.0,238.9789,239.416,238.9392,239.416,32655.0
2025-01-10 13:50:00,241.04,241.11,240.8,240.94,30817.0,239.4458,239.5154,239.2074,239.3465,30817.0
2025-01-10 13:55:00,240.89,241.35,240.88,241.28,57699.0,239.2968,239.7538,239.2869,239.6842,57699.0
2025-01-10 14:00:00,241.33,241.34,240.73,240.85,57945.0,239.7339,239.7438,239.1379,239.2571,57945.0
2025-01-10 14:05:00,240.87,240.88,240.32,240.32,32518.0,239.2769,239.2869,238.7306,238.7306,32518.0
2025-01-10 14:10:00,240.39,240.81,240.27,240.58,30256.0,238.8001,239.2173,238.6809,238.9889,30256.0
2025-01-10 14:15:00,240.62,240.77,240.41,240.66,30329.0,239.0286,239.1776,238.82,239.0683,30329.0
2025-01-10 14:20:00,240.66,240.7,240.08,240.22,63932.0,239.0683,239.1081,238.4922,238.6312,63932.0
2025-01-10 14:25:00,240.19,240.47,240.14,240.19,83783.0,238.6014,238.8796,238.5518,238.6014,83783.0
2025-01-10 14:30:00,240.18,240.18,239.8,239.84,56930.0,238.5915,238.5915,238.214,238.2538,56930.0
2025-01-10 14:35:00,239.81,240.36,239.78,240.28,67692.0,238.224,238.7703,238.1942,238.6908,67692.0
2025-01-10 14:40:00,240.28,240.36,240.09,240.28,35609.0,238.6908,238.7703,238.5021,238.6908,35609.0
2025-01-10 14:45:00,240.26,240.3,239.95,240.02,33598.0,238.671,238.7107,238.363,238.4326,33598.0
2025-01-10 14:50:00,240.02,240.31,240.02,240.26,36241.0,238.4326,238.7206,238.4326,238.671,36241.0
2025-01-10 14:55:00,240.28,240.44,240.18,240.37,31908.0,238.6908,238.8498,238.5915,238.7803,31908.0
2025-01-10 15:00:00,240.34,240.34,240.04,240.12,35076.0,238.7504,238.7504,238.4524,238.5319,35076.0
2025-01-10 15:05:00,240.09,240.37,240.04,240.15,28083.0,238.5021,238.7803,238.4524,238.5617,28083.0
2025-01-10 15:10:00,240.18,240.39,239.9,239.91,53169.0,238.5915,238.8001,238.3134,238.3233,53169.0
2025-01-10 15:15:00,239.96,240.04,239.63,239.66,60584.0,238.373,238.4524,238.0451,238.0749,60584.0
2025-01-10 15:20:00,239.7,239.79,239.4,239.44,61595.0,238.1147,238.2041,237.8167,237.8564,61595.0
2025-01-10 15:25:00,239.44,239.68,239.25,239.59,65450.0,237.8564,238.0948,237.6677,238.0054,65450.0
2025-01-10 15:30:00,239.58,239.72,239.46,239.67,63886.0,237.9955,238.1346,237.8763,238.0849,63886.0
2025-01-10 15:35:00,239.64,240.37,239.64,240.05,57666.0,238.0551,238.7803,238.0551,238.4624,57666.0
2025-01-10 15:40:00,240.04,240.18,239.78,239.99,70090.0,238.4524,238.5915,238.1942,238.4028,70090.0
2025-01-10 15:45:00,239.99,240.13,239.84,239.92,104463.0,238.4028,238.5418,238.2538,238.3332,104463.0
2025-01-10 15:50:00,239.93,239.97,239.66,239.86,112918.0,238.3432,238.3829,238.0749,238.2736,112918.0
2025-01-10 15:55:00,239.85,240.1,239.66,239.92,373982.0,238.2637,238.512,238.0749,238.3332,373982.0
2025-01-13 09:30:00,239.67,242.17,239.0,242.17,338694.0,238.0849,240.5683,237.4193,240.5683,338694.0
2025-01-13 09:35:00,242.08,242.78,242.0,242.61,135754.0,240.4789,241.1743,240.3995,241.0054,135754.0
2025-01-13 09:40:00,242.68,243.65,242.4,243.01,251485.0,241.075,242.0386,240.7968,241.4028,251485.0
2025-01-13 09:45:00,242.93,243.75,242.79,243.63,235284.0,241.3233,242.1379,241.1842,242.0187,235284.0
2025-01-13 09:50:00,243.73,243.75,243.26,243.55,141046.0,242.118,242.1379,241.6511,241.9392,141046.0
2025-01-13 09:55:00,243.59,244.22,243.34,244.14,197120.0,241.979,242.6048,241.7306,242.5253,197120.0
2025-01-13 10:00:00,244.1,244.17,242.85,242.86,129088.0,242.4856,242.5551,241.2438,241.2538,129088.0
2025-01-13 10:05:00,242.91,243.21,242.34,242.38,92870.0,241.3035,241.6015,240.7372,240.777,92870.0
2025-01-13 10:10:00,242.4,242.44,241.41,241.46,103606.0,240.7968,240.8366,239.8134,239.863,103606.0
2025-01-13 10:15:00,241.54,242.37,241.39,242.18,110429.0,239.9425,240.767,239.7935,240.5783,110429.0
2025-01-13 10:20:00,242.17,242.83,242.15,242.49,95453.0,240.5683,241.224,240.5485,240.8862,95453.0
2025-01-13 10:25:00,242.56,242.86,242.31,242.51,63739.0,240.9558,241.2538,240.7074,240.9061,63739.0
2025-01-13 10:30:00,242.55,242.57,241.99,242.15,86099.0,240.9458,240.9657,240.3895,240.5485,86099.0
2025-01-13 10:35:00,242.21,242.62,242.06,242.57,75540.0,240.6081,241.0154,240.4591,240.9657,75540.0
2025-01-13 10:40:00,242.57,242.71,242.3,242.59,86264.0,240.9657,241.1048,240.6975,240.9856,86264.0
2025-01-13 10:45:00,242.59,243.16,242.49,242.73,66950.0,240.9856,241.5518,240.8862,241.1246,66950.0
2025-01-13 10:50:00,242.74,242.87,242.45,242.65,40194.0,241.1346,241.2637,240.8465,241.0452,40194.0
2025-01-13 10:55:00,242.72,242.98,242.65,242.76,44919.0,241.1147,241.373,241.0452,241.1544,44919.0
2025-01-13 11:00:00,242.79,242.92,242.64,242.73,68392.0,241.1842,241.3134,241.0352,241.1246,68392.0
2025-01-13 11:05:00,242.75,242.99,242.69,242.89,39685.0,241.1445,241.3829,241.0849,241.2836,39685.0
2025-01-13 11:10:00,242.93,243.19,242.91,243.04,51823.0,241.3233,241.5816,241.3035,241.4326,51823.0
2025-01-13 11:15:00,242.99,243.31,242.85,243.28,41158.0,241.3829,241.7008,241.2438,241.671,41158.0
2025-01-13 11:20:00,243.28,243.35,242.9,242.91,53372.0,241.671,241.7405,241.2935,241.3035,53372.0
2025-01-13 11:25:00,242.88,243.01,242.61,242.67,36895.0,241.2737,241.4028,241.0054,241.065,36895.0
2025-01-13 11:30:00,242.66,242.77,242.55,242.73,31751.0,241.0551,241.1644,240.9458,241.1246,31751.0
2025-01-13 11:35:00,242.79,243.05,242.37,242.48,35346.0,241.1842,241.4425,240.767,240.8763,35346.0
2025-01-13 11:40:00,242.51,242.95,242.5,242.83,37275.0,240.9061,241.3432,240.8962,241.224,37275.0
2025-01-13 11:45:00,242.81,242.9,242.52,242.59,29593.0,241.2041,241.2935,240.916,240.9856,29593.0
2025-01-13 11:50:00,242.6,242.61,242.05,242.14,35611.0,240.9955,241.0054,240.4491,240.5385,35611.0
2025-01-13 11:55:00,242.16,242.16,241.78,241.88,56382.0,240.5584,240.5584,240.1809,240.2803,56382.0
2025-01-13 12:00:00,241.84,242.05,241.68,241.86,47697.0,240.2405,240.4491,240.0816,240.2604,47697.0
2025-01-13 12:05:00,241.88,242.38,241.81,242.2,31099.0,240.2803,240.777,240.2107,240.5981,31099.0
2025-01-13 12:10:00,242.23,242.44,242.06,242.38,37129.0,240.6279,240.8366,240.4591,240.777,37129.0
2025-01-13 12:15:00,242.38,242.56,242.32,242.5,22491.0,240.777,240.9558,240.7174,240.8962,22491.0
2025-01-13 12:20:00,242.43,242.48,242.19,242.27,43585.0,240.8266,240.8763,240.5882,240.6677,43585.0
2025-01-13 12:25:00,242.22,242.44,242.05,242.15,28026.0,240.618,240.8366,240.4491,240.5485,28026.0
2025-01-13 12:30:00,242.15,242.16,241.91,242.04,44101.0,240.5485,240.5584,240.3101,240.4392,44101.0
2025-01-13 12:35:00,242.0,242.03,241.74,241.78,25135.0,240.3995,240.4293,240.1412,240.1809,25135.0
2025-01-13 12:40:00,241.75,241.83,241.56,241.73,38359.0,240.1511,240.2306,239.9624,240.1313,38359.0
2025-01-13 12:45:00,241.71,242.14,241.7,241.98,28184.0,240.1114,240.5385,240.1015,240.3796,28184.0
2025-01-13 12:50:00,241.96,242.16,241.93,241.96,29302.0,240.3597,240.5584,240.3299,240.3597,29302.0
2025-01-13 12:55:00,242.0,242.27,241.91,242.22,40693.0,240.3995,240.6677,240.3101,240.618,40693.0
2025-01-13 13:00:00,242.24,242.31,241.98,242.28,50769.0,240.6379,240.7074,240.3796,240.6776,50769.0
2025-01-13 13:05:00,242.25,242.52,242.13,242.45,43870.0,240.6478,240.916,240.5286,240.8465,43870.0
2025-01-13 13:10:00,242.45,242.5,242.25,242.44,38377.0,240.8465,240.8962,240.6478,240.8366,38377.0
2025-01-13 13:15:00,242.43,242.81,242.34,242.69,32943.0,240.8266,241.2041,240.7372,241.0849,32943.0
2025-01-13 13:20:00,242.72,242.77,242.31,242.41,36749.0,241.1147,241.1644,240.7074,240.8068,36749.0
2025-01-13 13:25:00,242.44,242.81,242.39,242.75,46323.0,240.8366,241.2041,240.7869,241.1445,46323.0
2025-01-13 13:30:00,242.78,243.16,242.68,243.14,44852.0,241.1743,241.5518,241.075,241.5319,44852.0
2025-01-13 13:35:00,243.14,243.14,242.6,242.96,50070.0,241.5319,241.5319,240.9955,241.3531,50070.0
2025-01-13 13:40:00,242.99,243.06,242.83,243.06,44389.0,241.3829,241.4525,241.224,241.4525,44389.0
2025-01-13 13:45:00,243.06,243.11,242.92,243.03,38578.0,241.4525,241.5021,241.3134,241.4227,38578.0
2025-01-13 13:50:00,243.0,243.12,242.67,242.68,40748.0,241.3929,241.5121,241.065,241.075,40748.0
2025-01-13 13:55:00,242.64,243.13,242.56,243.05,26492.0,241.0352,241.522,240.9558,241.4425,26492.0
2025-01-13 14:00:00,243.01,243.01,242.49,242.64,79262.0,241.4028,241.4028,240.8862,241.0352,79262.0
2025-01-13 14:05:00,242.64,242.9,242.6,242.78,43451.0,241.0352,241.2935,240.9955,241.1743,43451.0
2025-01-13 14:10:00,242.8,242.89,242.55,242.61,42031.0,241.1942,241.2836,240.9458,241.0054,42031.0
2025-01-13 14:15:00,242.65,242.73,242.49,242.65,68099.0,241.0452,241.1246,240.8862,241.0452,68099.0
2025-01-13 14:20:00,242.68,242.9,242.57,242.78,42933.0,241.075,241.2935,240.9657,241.1743,42933.0
2025-01-13 14:25:00,242.77,243.24,242.75,243.24,41794.0,241.1644,241.6313,241.1445,241.6313,41794.0
2025-01-13 14:30:00,243.19,243.35,243.1,243.11,106137.0,241.5816,241.7405,241.4922,241.5021,106137.0
2025-01-13 14:35:00,243.14,243.3,242.97,243.25,54978.0,241.5319,241.6909,241.3631,241.6412,54978.0
2025-01-13 14:40:00,243.2,243.3,243.15,243.18,39622.0,241.5915,241.6909,241.5419,241.5717,39622.0
2025-01-13 14:45:00,243.18,243.28,242.98,242.98,37488.0,241.5717,241.671,241.373,241.373,37488.0
2025-01-13 14:50:00,242.99,243.12,242.89,242.9,63312.0,241.3829,241.5121,241.2836,241.2935,63312.0
2025-01-13 14:55:00,242.89,243.12,242.88,243.07,59096.0,241.2836,241.5121,241.2737,241.4624,59096.0
2025-01-13 15:00:00,243.07,243.26,242.91,243.14,38872.0,241.4624,241.6511,241.3035,241.5319,38872.0
2025-01-13 15:05:00,243.09,243.56,243.09,243.38,50610.0,241.4823,241.9492,241.4823,241.7703,50610.0
2025-01-13 15:10:00,243.41,243.74,243.38,243.68,63769.0,241.8001,242.128,241.7703,242.0684,63769.0
2025-01-13 15:15:00,243.68,243.96,243.65,243.88,72100.0,242.0684,242.3465,242.0386,242.267,72100.0
2025-01-13 15:20:00,243.88,243.97,243.6,243.63,66780.0,242.267,242.3564,241.9889,242.0187,66780.0
2025-01-13 15:25:00,243.65,243.77,243.53,243.69,52808.0,242.0386,242.1578,241.9194,242.0783,52808.0
2025-01-13 15:30:00,243.68,243.94,243.58,243.89,66271.0,242.0684,242.3266,241.969,242.277,66271.0
2025-01-13 15:35:00,243.86,244.37,243.86,244.2,96477.0,242.2472,242.7538,242.2472,242.5849,96477.0
2025-01-13 15:40:00,244.23,244.34,244.13,244.18,97502.0,242.6147,242.724,242.5154,242.5651,97502.0
2025-01-13 15:45:00,244.15,244.17,243.85,244.03,82227.0,242.5353,242.5551,242.2372,242.416,82227.0
2025-01-13 15:50:00,244.06,244.28,243.99,244.17,120907.0,242.4458,242.6644,242.3763,242.5551,120907.0
2025-01-13 15:55:00,244.2,244.54,244.1,244.16,427232.0,242.5849,242.9227,242.4856,242.5452,427232.0
2025-01-14 09:30:00,242.66,245.39,242.19,243.88,983003.0,241.0551,243.7671,240.5882,242.267,983003.0
2025-01-14 09:35:00,243.97,245.67,243.79,244.87,267825.0,242.3564,244.0452,242.1776,243.2505,267825.0
2025-01-14 09:40:00,244.81,245.37,244.49,244.86,196031.0,243.1909,243.7472,242.873,243.2406,196031.0
2025-01-14 09:45:00,244.91,245.0,244.3,244.75,146710.0,243.2902,243.3796,242.6843,243.1313,146710.0
2025-01-14 09:50:00,244.75,244.82,244.25,244.72,111769.0,243.1313,243.2008,242.6346,243.1015,111769.0
2025-01-14 09:55:00,244.77,245.38,244.68,244.97,105463.0,243.1512,243.7571,243.0617,243.3498,105463.0
2025-01-14 10:00:00,244.99,245.56,244.91,244.91,130048.0,243.3697,243.9359,243.2902,243.2902,130048.0
2025-01-14 10:05:00,244.94,245.67,244.72,245.18,82800.0,243.32,244.0452,243.1015,243.5584,82800.0
2025-01-14 10:10:00,245.18,245.53,245.06,245.32,116007.0,243.5584,243.9061,243.4392,243.6975,116007.0
2025-01-14 10:15:00,245.22,245.86,245.22,245.29,121006.0,243.5982,244.2339,243.5982,243.6677,121006.0
2025-01-14 10:20:00,245.3,245.58,244.87,245.33,92508.0,243.6776,243.9558,243.2505,243.7074,92508.0
2025-01-14 10:25:00,245.3,245.57,245.14,245.32,65348.0,243.6776,243.9459,243.5187,243.6975,65348.0
2025-01-14 10:30:00,245.41,245.7,245.25,245.56,83950.0,243.7869,244.075,243.628,243.9359,83950.0
2025-01-14 10:35:00,245.56,245.91,245.41,245.78,91646.0,243.9359,244.2836,243.7869,244.1545,91646.0
2025-01-14 10:40:00,245.75,246.22,245.54,246.07,85481.0,244.1247,244.5916,243.9161,244.4426,85481.0
2025-01-14 10:45:00,246.08,246.16,245.62,245.92,70184.0,244.4525,244.532,243.9955,244.2935,70184.0
2025-01-14 10:50:00,245.86,246.02,245.55,245.99,52141.0,244.2339,244.3929,243.926,244.3631,52141.0
2025-01-14 10:55:00,246.03,246.09,245.25,245.26,79837.0,244.4028,244.4624,243.628,243.6379,79837.0
2025-01-14 11:00:00,245.3,245.37,244.57,244.72,73520.0,243.6776,243.7472,242.9525,243.1015,73520.0
2025-01-14 11:05:00,244.73,245.31,244.73,245.06,52318.0,243.1114,243.6876,243.1114,243.4392,52318.0
2025-01-14 11:10:00,245.06,245.06,244.54,244.76,76773.0,243.4392,243.4392,242.9227,243.1412,76773.0
2025-01-14 11:15:00,244.85,245.18,244.73,244.99,60764.0,243.2306,243.5584,243.1114,243.3697,60764.0
2025-01-14 11:20:00,244.91,245.05,244.79,244.87,47541.0,243.2902,243.4293,243.171,243.2505,47541.0
2025-01-14 11:25:00,244.82,245.15,244.63,244.72,68370.0,243.2008,243.5286,243.0121,243.1015,68370.0
2025-01-14 11:30:00,244.65,244.84,244.23,244.24,114091.0,243.0319,243.2207,242.6147,242.6247,114091.0
2025-01-14 11:35:00,244.3,244.61,244.09,244.41,53043.0,242.6843,242.9922,242.4756,242.7935,53043.0
2025-01-14 11:40:00,244.42,244.42,244.14,244.18,47513.0,242.8035,242.8035,242.5253,242.5651,47513.0
2025-01-14 11:45:00,244.2,244.39,244.06,244.12,42274.0,242.5849,242.7737,242.4458,242.5054,42274.0
2025-01-14 11:50:00,244.16,244.17,243.92,244.07,73853.0,242.5452,242.5551,242.3068,242.4558,73853.0
2025-01-14 11:55:00,244.04,244.17,243.35,243.43,45596.0,242.426,242.5551,241.7405,241.82,45596.0
2025-01-14 12:00:00,243.38,243.83,243.35,243.73,45176.0,241.7703,242.2174,241.7405,242.118,45176.0
2025-01-14 12:05:00,243.73,244.13,243.68,243.93,61113.0,242.118,242.5154,242.0684,242.3167,61113.0
2025-01-14 12:10:00,243.91,244.27,243.88,244.09,37907.0,242.2968,242.6545,242.267,242.4756,37907.0
2025-01-14 12:15:00,244.14,244.57,244.01,244.4,42421.0,242.5253,242.9525,242.3962,242.7836,42421.0
2025-01-14 12:20:00,244.47,244.62,244.31,244.6,31459.0,242.8531,243.0021,242.6942,242.9823,31459.0
2025-01-14 12:25:00,244.58,244.71,244.42,244.62,47492.0,242.9624,243.0915,242.8035,243.0021,47492.0
2025-01-14 12:30:00,244.62,244.63,243.86,243.99,70226.0,243.0021,243.0121,242.2472,242.3763,70226.0
2025-01-14 12:35:00,243.99,244.25,243.86,244.2,72065.0,242.3763,242.6346,242.2472,242.5849,72065.0
2025-01-14 12:40:00,244.2,244.4,244.08,244.28,36921.0,242.5849,242.7836,242.4657,242.6644,36921.0
2025-01-14 12:45:00,244.29,244.41,244.21,244.21,36911.0,242.6743,242.7935,242.5949,242.5949,36911.0
2025-01-14 12:50:00,244.25,244.84,244.21,244.72,101338.0,242.6346,243.2207,242.5949,243.1015,101338.0
2025-01-14 12:55:00,244.68,244.88,244.61,244.81,58697.0,243.0617,243.2604,242.9922,243.1909,58697.0
2025-01-14 13:00:00,244.82,245.1,244.77,245.02,94196.0,243.2008,243.479,243.1512,243.3995,94196.0
2025-01-14 13:05:00,245.02,245.1,244.88,244.93,56761.0,243.3995,243.479,243.2604,243.3101,56761.0
2025-01-14 13:10:00,244.99,245.06,244.85,244.96,39447.0,243.3697,243.4392,243.2306,243.3399,39447.0
2025-01-14 13:15:00,244.96,245.13,244.73,245.02,87042.0,243.3399,243.5088,243.1114,243.3995,87042.0
2025-01-14 13:20:00,245.02,245.16,244.96,245.14,34930.0,243.3995,243.5386,243.3399,243.5187,34930.0
2025-01-14 13:25:00,245.15,245.37,245.04,245.06,59270.0,243.5286,243.7472,243.4194,243.4392,59270.0
2025-01-14 13:30:00,245.02,245.49,244.99,245.48,67570.0,243.3995,243.8664,243.3697,243.8565,67570.0
2025-01-14 13:35:00,245.48,245.96,245.41,245.96,37589.0,243.8565,244.3333,243.7869,244.3333,37589.0
2025-01-14 13:40:00,245.96,246.37,245.87,246.34,72068.0,244.3333,244.7406,244.2439,244.7108,72068.0
2025-01-14 13:45:00,246.34,246.44,246.2,246.32,70141.0,244.7108,244.8101,244.5717,244.6909,70141.0
2025-01-14 13:50:00,246.33,246.36,246.1,246.25,51045.0,244.7008,244.7306,244.4724,244.6214,51045.0
2025-01-14 13:55:00,246.25,246.3,246.07,246.21,55642.0,244.6214,244.671,244.4426,244.5816,55642.0
2025-01-14 14:00:00,246.21,246.21,245.84,245.93,46432.0,244.5816,244.5816,244.2141,244.3035,46432.0
2025-01-14 14:05:00,245.98,246.03,245.7,245.79,75668.0,244.3531,244.4028,244.075,244.1644,75668.0
2025-01-14 14:10:00,245.86,246.17,245.7,246.17,58177.0,244.2339,244.5419,244.075,244.5419,58177.0
2025-01-14 14:15:00,246.2,246.3,246.09,246.22,46019.0,244.5717,244.671,244.4624,244.5916,46019.0
2025-01-14 14:20:00,246.28,246.3,245.96,246.01,52710.0,244.6512,244.671,244.3333,244.3829,52710.0
2025-01-14 14:25:00,246.03,246.18,245.75,245.92,47281.0,244.4028,244.5518,244.1247,244.2935,47281.0
2025-01-14 14:30:00,245.94,246.15,245.9,246.07,63544.0,244.3134,244.522,244.2737,244.4426,63544.0
2025-01-14 14:35:00,246.07,246.18,245.75,245.87,53129.0,244.4426,244.5518,244.1247,244.2439,53129.0
2025-01-14 14:40:00,245.94,245.94,245.55,245.61,39721.0,244.3134,244.3134,243.926,243.9856,39721.0
2025-01-14 14:45:00,245.62,245.86,245.6,245.75,37388.0,243.9955,244.2339,243.9757,244.1247,37388.0
2025-01-14 14:50:00,245.74,245.77,245.47,245.61,82854.0,244.1147,244.1445,243.8465,243.9856,82854.0
2025-01-14 14:55:00,245.61,245.61,245.36,245.5,109453.0,243.9856,243.9856,243.7372,243.8763,109453.0
2025-01-14 15:00:00,245.53,245.74,245.38,245.51,95273.0,243.9061,244.1147,243.7571,243.8863,95273.0
2025-01-14 15:05:00,245.49,245.94,245.25,245.72,179078.0,243.8664,244.3134,243.628,244.0949,179078.0
2025-01-14 15:10:00,245.72,246.11,245.67,246.01,85968.0,244.0949,244.4823,244.0452,244.3829,85968.0
2025-01-14 15:15:00,246.04,246.46,245.96,246.37,76917.0,244.4128,244.83,244.3333,244.7406,76917.0
2025-01-14 15:20:00,246.4,246.46,246.03,246.33,68470.0,244.7704,244.83,244.4028,244.7008,68470.0
2025-01-14 15:25:00,246.33,246.34,245.88,246.05,133283.0,244.7008,244.7108,244.2538,244.4227,133283.0
2025-01-14 15:30:00,246.01,246.07,245.59,245.72,97943.0,244.3829,244.4426,243.9657,244.0949,97943.0
2025-01-14 15:35:00,245.75,245.86,245.43,245.5,104669.0,244.1247,244.2339,243.8068,243.8763,104669.0
2025-01-14 15:40:00,245.5,245.58,245.35,245.54,177101.0,243.8763,243.9558,243.7273,243.9161,177101.0
2025-01-14 15:45:00,245.53,246.13,245.4,245.98,108227.0,243.9061,244.5022,243.777,244.3531,108227.0
2025-01-14 15:50:00,245.94,246.55,245.87,246.14,253877.0,244.3134,244.9194,244.2439,244.5121,253877.0
2025-01-14 15:55:00,246.11,247.72,246.07,247.3,624855.0,244.4823,246.0816,244.4426,245.6644,624855.0
2025-01-15 09:30:00,250.4,252.08,243.68,249.09,1307188.0,248.7439,250.4128,242.0684,247.4426,1307188.0
2025-01-15 09:35:00,249.05,249.5,246.61,248.54,503607.0,247.4028,247.8499,244.979,246.8962,503607.0
2025-01-15 09:40:00,248.62,249.04,247.22,248.66,272881.0,246.9757,247.3929,245.5849,247.0154,272881.0
2025-01-15 09:45:00,248.56,249.49,248.09,249.05,362046.0,246.9161,247.8399,246.4492,247.4028,362046.0
2025-01-15 09:50:00,249.07,249.89,248.13,248.76,240837.0,247.4227,248.2373,246.4889,247.1148,240837.0
2025-01-15 09:55:00,248.66,250.42,248.53,250.08,292371.0,247.0154,248.7638,246.8863,248.426,292371.0
2025-01-15 10:00:00,250.06,250.5,249.28,249.75,171293.0,248.4062,248.8433,247.6313,248.0982,171293.0
2025-01-15 10:05:00,249.83,251.2,249.57,251.0,160408.0,248.1777,249.5386,247.9194,249.3399,160408.0
2025-01-15 10:10:00,251.03,251.81,250.79,251.59,161756.0,249.3697,250.1446,249.1313,249.926,161756.0
2025-01-15 10:15:00,251.59,251.71,250.81,251.17,149887.0,249.926,250.0453,249.1512,249.5088,149887.0
2025-01-15 10:20:00,251.12,251.14,249.79,249.92,122737.0,249.4592,249.479,248.1379,248.2671,122737.0
2025-01-15 10:25:00,249.95,250.0,249.14,249.52,123281.0,248.2969,248.3466,247.4922,247.8697,123281.0
2025-01-15 10:30:00,249.57,250.17,249.32,249.91,178307.0,247.9194,248.5154,247.6711,248.2572,178307.0
2025-01-15 10:35:00,249.91,249.93,248.59,248.65,148002.0,248.2572,248.277,246.9459,247.0055,148002.0
2025-01-15 10:40:00,248.66,249.89,248.55,249.27,130125.0,247.0154,248.2373,246.9062,247.6214,130125.0
2025-01-15 10:45:00,249.43,250.11,249.21,249.64,146718.0,247.7803,248.4558,247.5618,247.9889,146718.0
2025-01-15 10:50:00,249.68,251.02,249.5,250.97,146509.0,248.0287,249.3598,247.8499,249.3101,146509.0
2025-01-15 10:55:00,250.96,251.83,250.34,250.56,139067.0,249.3002,250.1645,248.6843,248.9029,139067.0
2025-01-15 11:00:00,250.51,251.24,250.41,250.47,69443.0,248.8532,249.5784,248.7538,248.8135,69443.0
2025-01-15 11:05:00,250.42,251.12,250.19,250.82,92353.0,248.7638,249.4592,248.5353,249.1611,92353.0
2025-01-15 11:10:00,250.8,250.89,250.24,250.29,61695.0,249.1413,249.2307,248.585,248.6346,61695.0
2025-01-15 11:15:00,250.28,250.81,249.63,250.03,101321.0,248.6247,249.1512,247.979,248.3764,101321.0
2025-01-15 11:20:00,250.0,250.85,249.73,250.85,95411.0,248.3466,249.1909,248.0783,249.1909,95411.0
2025-01-15 11:25:00,250.74,251.52,250.56,251.3,119894.0,249.0817,249.8565,248.9029,249.638,119894.0
2025-01-15 11:30:00,251.23,251.41,250.73,250.99,119049.0,249.5684,249.7472,249.0717,249.33,119049.0
2025-01-15 11:35:00,251.04,251.59,250.95,251.24,80640.0,249.3797,249.926,249.2903,249.5784,80640.0
2025-01-15 11:40:00,251.27,251.31,250.26,250.56,60429.0,249.6082,249.6479,248.6048,248.9029,60429.0
2025-01-15 11:45:00,250.73,251.52,250.73,251.45,58431.0,249.0717,249.8565,249.0717,249.787,58431.0
2025-01-15 11:50:00,251.42,251.9,251.35,251.82,90139.0,249.7572,250.234,249.6876,250.1545,90139.0
2025-01-15 11:55:00,251.78,252.43,251.62,252.12,157840.0,250.1148,250.7605,249.9558,250.4525,157840.0
2025-01-15 12:00:00,252.12,252.52,251.86,251.9,76356.0,250.4525,250.8499,250.1943,250.234,76356.0
2025-01-15 12:05:00,251.85,251.97,251.52,251.52,54560.0,250.1843,250.3035,249.8565,249.8565,54560.0
2025-01-15 12:10:00,251.54,252.29,251.53,251.99,52219.0,249.8764,250.6214,249.8664,250.3234,52219.0
2025-01-15 12:15:00,251.99,252.66,251.9,252.48,100813.0,250.3234,250.989,250.234,250.8102,100813.0
2025-01-15 12:20:00,252.43,252.88,252.31,252.49,88744.0,250.7605,251.2075,250.6413,250.8201,88744.0
2025-01-15 12:25:00,252.49,252.59,252.11,252.41,80488.0,250.8201,250.9194,250.4426,250.7406,80488.0
2025-01-15 12:30:00,252.44,252.76,252.12,252.65,95531.0,250.7704,251.0883,250.4525,250.979,95531.0
2025-01-15 12:35:00,252.58,252.65,251.88,252.1,73643.0,250.9095,250.979,250.2141,250.4327,73643.0
2025-01-15 12:40:00,252.09,252.25,252.0,252.16,52268.0,250.4227,250.5817,250.3333,250.4923,52268.0
2025-01-15 12:45:00,252.14,252.4,251.88,252.2,47690.0,250.4724,250.7307,250.2141,250.532,47690.0
2025-01-15 12:50:00,252.12,252.22,251.65,251.94,58568.0,250.4525,250.5519,249.9856,250.2737,58568.0
2025-01-15 12:55:00,251.94,252.11,251.5,251.77,56762.0,250.2737,250.4426,249.8366,250.1049,56762.0
2025-01-15 13:00:00,251.81,252.05,251.7,251.89,41146.0,250.1446,250.383,250.0353,250.2241,41146.0
2025-01-15 13:05:00,251.93,252.0,251.82,251.86,36917.0,250.2638,250.3333,250.1545,250.1943,36917.0
2025-01-15 13:10:00,251.94,252.21,251.72,251.81,58433.0,250.2737,250.5419,250.0552,250.1446,58433.0
2025-01-15 13:15:00,251.76,251.83,251.51,251.52,60234.0,250.0949,250.1645,249.8466,249.8565,60234.0
2025-01-15 13:20:00,251.55,251.7,251.42,251.64,48026.0,249.8863,250.0353,249.7572,249.9757,48026.0
2025-01-15 13:25:00,251.58,251.95,251.35,251.71,83633.0,249.9161,250.2837,249.6876,250.0453,83633.0
2025-01-15 13:30:00,251.67,251.92,251.63,251.79,63312.0,250.0055,250.2539,249.9658,250.1247,63312.0
2025-01-15 13:35:00,251.79,251.79,251.4,251.67,44112.0,250.1247,250.1247,249.7373,250.0055,44112.0
2025-01-15 13:40:00,251.69,251.89,251.58,251.81,51333.0,250.0254,250.2241,249.9161,250.1446,51333.0
2025-01-15 13:45:00,251.81,252.25,251.8,252.18,57195.0,250.1446,250.5817,250.1347,250.5121,57195.0
2025-01-15 13:50:00,252.24,252.62,252.21,252.34,45827.0,250.5717,250.9492,250.5419,250.6711,45827.0
2025-01-15 13:55:00,252.3,252.47,252.14,252.35,53075.0,250.6313,250.8002,250.4724,250.681,53075.0
2025-01-15 14:00:00,252.39,252.48,252.08,252.22,70159.0,250.7208,250.8102,250.4128,250.5519,70159.0
2025-01-15 14:05:00,252.26,252.44,252.2,252.38,38752.0,250.5916,250.7704,250.532,250.7108,38752.0
2025-01-15 14:10:00,252.38,252.49,252.12,252.17,62054.0,250.7108,250.8201,250.4525,250.5022,62054.0
2025-01-15 14:15:00,252.12,252.21,251.69,251.92,87205.0,250.4525,250.5419,250.0254,250.2539,87205.0
2025-01-15 14:20:00,251.93,252.43,251.89,252.27,52678.0,250.2638,250.7605,250.2241,250.6015,52678.0
2025-01-15 14:25:00,252.22,252.54,252.11,252.31,70681.0,250.5519,250.8698,250.4426,250.6413,70681.0
2025-01-15 14:30:00,252.36,252.41,252.02,252.3,65803.0,250.691,250.7406,250.3532,250.6313,65803.0
2025-01-15 14:35:00,252.29,252.62,252.18,252.58,55871.0,250.6214,250.9492,250.5121,250.9095,55871.0
2025-01-15 14:40:00,252.59,252.64,252.24,252.34,67742.0,250.9194,250.9691,250.5717,250.6711,67742.0
2025-01-15 14:45:00,252.34,252.56,252.19,252.42,63638.0,250.6711,250.8896,250.5221,250.7506,63638.0
2025-01-15 14:50:00,252.38,252.68,252.07,252.61,91907.0,250.7108,251.0088,250.4029,250.9393,91907.0
2025-01-15 14:55:00,252.63,252.8,252.47,252.57,80064.0,250.9592,251.128,250.8002,250.8996,80064.0
2025-01-15 15:00:00,252.6,252.94,252.59,252.81,68344.0,250.9294,251.2671,250.9194,251.138,68344.0
2025-01-15 15:05:00,252.81,253.33,252.78,253.23,117541.0,251.138,251.6545,251.1082,251.5552,117541.0
2025-01-15 15:10:00,253.22,253.39,253.06,253.29,76351.0,251.5453,251.7141,251.3863,251.6148,76351.0
2025-01-15 15:15:00,253.29,253.39,253.16,253.24,60726.0,251.6148,251.7141,251.4857,251.5651,60726.0
2025-01-15 15:20:00,253.24,253.28,253.02,253.19,85730.0,251.5651,251.6049,251.3466,251.5155,85730.0
2025-01-15 15:25:00,253.19,253.27,252.8,252.96,83154.0,251.5155,251.5949,251.128,251.287,83154.0
2025-01-15 15:30:00,252.95,253.67,252.75,253.41,166042.0,251.2771,251.9923,251.0784,251.734,166042.0
2025-01-15 15:35:00,253.41,253.49,252.95,253.13,161782.0,251.734,251.8135,251.2771,251.4559,161782.0
2025-01-15 15:40:00,253.11,253.26,252.91,253.17,97589.0,251.436,251.585,251.2373,251.4956,97589.0
2025-01-15 15:45:00,253.12,253.49,253.12,253.23,91796.0,251.4459,251.8135,251.4459,251.5552,91796.0
2025-01-15 15:50:00,253.2,253.3,252.46,252.49,199107.0,251.5254,251.6247,250.7903,250.8201,199107.0
2025-01-15 15:55:00,252.45,252.6,252.09,252.33,526027.0,250.7804,250.9294,250.4227,250.6612,526027.0
2025-01-16 09:30:00,254.0,256.19,252.6,256.19,937017.0,252.3201,254.4956,250.9294,254.4956,937017.0
2025-01-16 09:35:00,256.15,256.83,254.91,255.19,212549.0,254.4559,255.1314,253.2241,253.5022,212549.0
2025-01-16 09:40:00,255.19,255.62,254.65,255.16,234120.0,253.5022,253.9294,252.9658,253.4724,234120.0
2025-01-16 09:45:00,255.13,255.29,254.34,255.28,253693.0,253.4426,253.6016,252.6579,253.5916,253693.0
2025-01-16 09:50:00,255.31,256.26,254.91,256.13,378836.0,253.6214,254.5652,253.2241,254.436,378836.0
2025-01-16 09:55:00,256.18,256.32,255.58,256.01,236934.0,254.4857,254.6248,253.8897,254.3168,236934.0
2025-01-16 10:00:00,256.01,256.63,255.6,256.48,191684.0,254.3168,254.9327,253.9095,254.7837,191684.0
2025-01-16 10:05:00,256.57,257.04,256.25,256.35,174590.0,254.8731,255.34,254.5552,254.6546,174590.0
2025-01-16 10:10:00,256.36,256.59,255.8,255.95,325669.0,254.6645,254.893,254.1082,254.2572,325669.0
2025-01-16 10:15:00,255.93,256.4,255.56,256.33,349331.0,254.2373,254.7042,253.8698,254.6347,349331.0
2025-01-16 10:20:00,256.3,256.34,255.89,256.03,94989.0,254.6049,254.6446,254.1976,254.3367,94989.0
2025-01-16 10:25:00,256.06,256.09,255.5,255.56,154014.0,254.3665,254.3963,253.8102,253.8698,154014.0
2025-01-16 10:30:00,255.56,255.8,255.01,255.34,89328.0,253.8698,254.1082,253.3234,253.6512,89328.0
2025-01-16 10:35:00,255.3,255.88,255.15,255.68,104864.0,253.6115,254.1877,253.4625,253.989,104864.0
2025-01-16 10:40:00,255.68,255.75,253.87,254.97,634918.0,253.989,254.0585,252.191,253.2837,634918.0
2025-01-16 10:45:00,254.97,255.12,253.92,254.03,122506.0,253.2837,253.4327,252.2406,252.3499,122506.0
2025-01-16 10:50:00,254.09,254.19,253.03,253.73,128155.0,252.4095,252.5088,251.3565,252.0519,128155.0
2025-01-16 10:55:00,253.81,254.07,253.5,253.66,124581.0,252.1314,252.3896,251.8234,251.9824,124581.0
2025-01-16 11:00:00,253.69,254.24,253.38,254.14,76061.0,252.0122,252.5585,251.7042,252.4592,76061.0
2025-01-16 11:05:00,254.18,254.27,253.24,253.38,96817.0,252.4989,252.5883,251.5651,251.7042,96817.0
2025-01-16 11:10:00,253.39,253.69,253.32,253.4,105044.0,251.7141,252.0122,251.6446,251.7241,105044.0
2025-01-16 11:15:00,253.44,253.68,253.25,253.37,73595.0,251.7638,252.0022,251.5751,251.6943,73595.0
2025-01-16 11:20:00,253.37,253.39,252.92,253.2,123142.0,251.6943,251.7141,251.2472,251.5254,123142.0
2025-01-16 11:25:00,253.19,253.79,253.11,253.76,87596.0,251.5155,252.1115,251.436,252.0817,87596.0
2025-01-16 11:30:00,253.75,253.92,253.5,253.74,105660.0,252.0718,252.2406,251.8234,252.0618,105660.0
2025-01-16 11:35:00,253.73,253.86,253.5,253.53,73959.0,252.0519,252.181,251.8234,251.8532,73959.0
2025-01-16 11:40:00,253.53,253.6,253.1,253.2,136909.0,251.8532,251.9228,251.4261,251.5254,136909.0
2025-01-16 11:45:00,253.22,253.54,253.11,253.5,85896.0,251.5453,251.8631,251.436,251.8234,85896.0
2025-01-16 11:50:00,253.47,253.51,253.18,253.23,90262.0,251.7936,251.8333,251.5055,251.5552,90262.0
2025-01-16 11:55:00,253.28,253.55,253.12,253.54,126351.0,251.6049,251.8731,251.4459,251.8631,126351.0
2025-01-16 12:00:00,253.48,253.55,252.8,252.81,88080.0,251.8035,251.8731,251.128,251.138,88080.0
2025-01-16 12:05:00,252.81,252.84,252.34,252.48,93546.0,251.138,251.1678,250.6711,250.8102,93546.0
2025-01-16 12:10:00,252.5,252.86,252.47,252.77,78327.0,250.83,251.1876,250.8002,251.0982,78327.0
2025-01-16 12:15:00,252.77,252.8,252.34,252.6,93016.0,251.0982,251.128,250.6711,250.9294,93016.0
2025-01-16 12:20:00,252.59,253.13,252.55,253.0,60522.0,250.9194,251.4559,250.8797,251.3267,60522.0
2025-01-16 12:25:00,252.98,253.35,252.9,253.35,73088.0,251.3069,251.6744,251.2274,251.6744,73088.0
2025-01-16 12:30:00,253.35,253.38,252.97,253.06,64878.0,251.6744,251.7042,251.2969,251.3863,64878.0
2025-01-16 12:35:00,253.06,253.07,252.49,252.68,61240.0,251.3863,251.3963,250.8201,251.0088,61240.0
2025-01-16 12:40:00,252.68,252.85,252.41,252.51,39425.0,251.0088,251.1777,250.7406,250.84,39425.0
2025-01-16 12:45:00,252.48,253.07,252.45,253.05,51255.0,250.8102,251.3963,250.7804,251.3764,51255.0
2025-01-16 12:50:00,253.07,253.21,252.85,253.06,76424.0,251.3963,251.5353,251.1777,251.3863,76424.0
2025-01-16 12:55:00,253.05,253.22,252.83,252.83,52958.0,251.3764,251.5453,251.1578,251.1578,52958.0
2025-01-16 13:00:00,252.84,252.88,252.42,252.62,60578.0,251.1678,251.2075,250.7506,250.9492,60578.0
2025-01-16 13:05:00,252.59,252.68,252.33,252.48,61016.0,250.9194,251.0088,250.6612,250.8102,61016.0
2025-01-16 13:10:00,252.42,252.74,252.41,252.59,64397.0,250.7506,251.0684,250.7406,250.9194,64397.0
2025-01-16 13:15:00,252.59,252.59,252.39,252.48,42053.0,250.9194,250.9194,250.7208,250.8102,42053.0
2025-01-16 13:20:00,252.52,252.8,252.5,252.67,52085.0,250.8499,251.128,250.83,250.9989,52085.0
2025-01-16 13:25:00,252.68,252.74,252.48,252.63,44108.0,251.0088,251.0684,250.8102,250.9592,44108.0
2025-01-16 13:30:00,252.59,252.65,252.37,252.43,53513.0,250.9194,250.979,250.7009,250.7605,53513.0
2025-01-16 13:35:00,252.45,252.65,252.4,252.6,56803.0,250.7804,250.979,250.7307,250.9294,56803.0
2025-01-16 13:40:00,252.62,252.79,252.5,252.62,62226.0,250.9492,251.1181,250.83,250.9492,62226.0
2025-01-16 13:45:00,252.61,252.89,252.36,252.79,103444.0,250.9393,251.2174,250.691,251.1181,103444.0
2025-01-16 13:50:00,252.8,252.96,252.56,252.78,75141.0,251.128,251.287,250.8896,251.1082,75141.0
2025-01-16 13:55:00,252.8,252.82,252.58,252.71,41691.0,251.128,251.1479,250.9095,251.0386,41691.0
2025-01-16 14:00:00,252.67,252.85,252.52,252.8,56002.0,250.9989,251.1777,250.8499,251.128,56002.0
2025-01-16 14:05:00,252.82,253.21,252.8,253.12,75533.0,251.1479,251.5353,251.128,251.4459,75533.0
2025-01-16 14:10:00,253.11,253.19,253.01,253.13,62679.0,251.436,251.5155,251.3367,251.4559,62679.0
2025-01-16 14:15:00,253.12,253.32,252.96,252.98,47340.0,251.4459,251.6446,251.287,251.3069,47340.0
2025-01-16 14:20:00,252.98,253.12,252.7,252.84,58373.0,251.3069,251.4459,251.0287,251.1678,58373.0
2025-01-16 14:25:00,252.84,253.41,252.83,253.31,51693.0,251.1678,251.734,251.1578,251.6347,51693.0
2025-01-16 14:30:00,253.31,253.34,252.97,253.06,68303.0,251.6347,251.6645,251.2969,251.3863,68303.0
2025-01-16 14:35:00,253.06,253.32,252.98,253.24,42816.0,251.3863,251.6446,251.3069,251.5651,42816.0
2025-01-16 14:40:00,253.21,253.25,252.96,252.97,75582.0,251.5353,251.5751,251.287,251.2969,75582.0
2025-01-16 14:45:00,252.97,253.1,252.76,252.96,45871.0,251.2969,251.4261,251.0883,251.287,45871.0
2025-01-16 14:50:00,252.95,253.11,252.69,252.76,63852.0,251.2771,251.436,251.0188,251.0883,63852.0
2025-01-16 14:55:00,252.77,253.11,252.7,252.89,60801.0,251.0982,251.436,251.0287,251.2174,60801.0
2025-01-16 15:00:00,252.86,252.99,252.82,252.95,62868.0,251.1876,251.3168,251.1479,251.2771,62868.0
2025-01-16 15:05:00,252.94,253.17,252.87,253.17,93835.0,251.2671,251.4956,251.1976,251.4956,93835.0
2025-01-16 15:10:00,253.13,253.25,253.12,253.14,76674.0,251.4559,251.5751,251.4459,251.4658,76674.0
2025-01-16 15:15:00,253.13,253.48,253.12,253.32,88508.0,251.4559,251.8035,251.4459,251.6446,88508.0
2025-01-16 15:20:00,253.31,253.62,253.16,253.17,131526.0,251.6347,251.9426,251.4857,251.4956,131526.0
2025-01-16 15:25:00,253.16,253.33,253.1,253.25,82237.0,251.4857,251.6545,251.4261,251.5751,82237.0
2025-01-16 15:30:00,253.27,253.92,253.27,253.88,77696.0,251.5949,252.2406,251.5949,252.2009,77696.0
2025-01-16 15:35:00,253.88,254.33,253.85,254.32,93398.0,252.2009,252.6479,252.1711,252.638,93398.0
2025-01-16 15:40:00,254.33,254.65,254.28,254.58,133692.0,252.6479,252.9658,252.5983,252.8963,133692.0
2025-01-16 15:45:00,254.58,254.8,254.5,254.68,168789.0,252.8963,253.1148,252.8168,252.9956,168789.0
2025-01-16 15:50:00,254.7,254.92,254.55,254.81,218670.0,253.0155,253.234,252.8665,253.1247,218670.0
2025-01-16 15:55:00,254.81,254.82,253.99,254.3,535559.0,253.1247,253.1347,252.3102,252.6181,535559.0
2025-01-17 09:30:00,254.14,254.43,252.65,254.25,2070487.0,252.4592,252.7473,250.979,252.5685,2070487.0
2025-01-17 09:35:00,254.25,254.6,253.74,254.57,113272.0,252.5685,252.9161,252.0618,252.8863,113272.0
2025-01-17 09:40:00,254.67,255.34,254.46,254.7,121784.0,252.9857,253.6512,252.7771,253.0155,121784.0
2025-01-17 09:45:00,254.74,254.92,253.83,254.37,124946.0,253.0552,253.234,252.1512,252.6877,124946.0
2025-01-17 09:50:00,254.37,254.77,253.93,254.01,80359.0,252.6877,253.085,252.2506,252.33,80359.0
2025-01-17 09:55:00,254.02,254.19,253.62,254.19,86252.0,252.34,252.5088,251.9426,252.5088,86252.0
2025-01-17 10:00:00,254.15,254.63,253.97,254.39,137726.0,252.4691,252.9459,252.2903,252.7075,137726.0
2025-01-17 10:05:00,254.42,254.51,253.67,253.73,120480.0,252.7373,252.8267,251.9923,252.0519,120480.0
2025-01-17 10:10:00,253.73,254.53,253.73,254.2,79292.0,252.0519,252.8466,252.0519,252.5188,79292.0
2025-01-17 10:15:00,254.14,254.59,254.13,254.2,74112.0,252.4592,252.9062,252.4492,252.5188,74112.0
2025-01-17 10:20:00,254.25,254.25,253.3,253.3,82080.0,252.5685,252.5685,251.6247,251.6247,82080.0
2025-01-17 10:25:00,253.32,253.49,252.8,253.34,148437.0,251.6446,251.8135,251.128,251.6645,148437.0
2025-01-17 10:30:00,253.34,253.53,253.01,253.09,126700.0,251.6645,251.8532,251.3367,251.4161,126700.0
2025-01-17 10:35:00,253.02,253.48,252.92,253.4,82013.0,251.3466,251.8035,251.2472,251.7241,82013.0
2025-01-17 10:40:00,253.4,253.5,252.99,253.31,85479.0,251.7241,251.8234,251.3168,251.6347,85479.0
2025-01-17 10:45:00,253.28,253.44,252.87,252.91,126670.0,251.6049,251.7638,251.1976,251.2373,126670.0
2025-01-17 10:50:00,252.9,253.14,252.63,253.06,67596.0,251.2274,251.4658,250.9592,251.3863,67596.0
2025-01-17 10:55:00,253.06,253.06,252.56,252.73,104067.0,251.3863,251.3863,250.8896,251.0585,104067.0
2025-01-17 11:00:00,252.57,252.85,252.15,252.18,127316.0,250.8996,251.1777,250.4823,250.5121,127316.0
2025-01-17 11:05:00,252.19,252.79,252.14,252.77,69419.0,250.5221,251.1181,250.4724,251.0982,69419.0
2025-01-17 11:10:00,252.78,253.18,252.62,253.14,57072.0,251.1082,251.5055,250.9492,251.4658,57072.0
2025-01-17 11:15:00,253.18,253.78,253.13,253.42,153398.0,251.5055,252.1016,251.4559,251.7439,153398.0
2025-01-17 11:20:00,253.41,253.84,253.4,253.75,96085.0,251.734,252.1612,251.7241,252.0718,96085.0
2025-01-17 11:25:00,253.78,253.84,253.38,253.38,82522.0,252.1016,252.1612,251.7042,251.7042,82522.0
2025-01-17 11:30:00,253.45,253.96,253.42,253.75,66197.0,251.7737,252.2804,251.7439,252.0718,66197.0
2025-01-17 11:35:00,253.77,253.92,253.54,253.88,56623.0,252.0916,252.2406,251.8631,252.2009,56623.0
2025-01-17 11:40:00,253.84,254.08,253.64,254.08,74451.0,252.1612,252.3996,251.9625,252.3996,74451.0
2025-01-17 11:45:00,254.07,254.27,253.98,254.12,61354.0,252.3896,252.5883,252.3002,252.4393,61354.0
2025-01-17 11:50:00,254.12,254.53,254.04,254.31,43738.0,252.4393,252.8466,252.3598,252.6281,43738.0
2025-01-17 11:55:00,254.27,254.57,254.25,254.3,89840.0,252.5883,252.8863,252.5685,252.6181,89840.0
2025-01-17 12:00:00,254.32,254.49,254.12,254.38,48010.0,252.638,252.8069,252.4393,252.6976,48010.0
2025-01-17 12:05:00,254.36,254.94,254.32,254.94,99910.0,252.6777,253.2539,252.638,253.2539,99910.0
2025-01-17 12:10:00,254.92,255.3,254.82,255.26,90422.0,253.234,253.6115,253.1347,253.5718,90422.0
2025-01-17 12:15:00,255.23,255.48,255.01,255.38,76985.0,253.542,253.7903,253.3234,253.691,76985.0
2025-01-17 12:20:00,255.39,255.78,255.29,255.64,108808.0,253.7009,254.0883,253.6016,253.9493,108808.0
2025-01-17 12:25:00,255.64,255.96,255.63,255.79,110292.0,253.9493,254.2671,253.9393,254.0983,110292.0
2025-01-17 12:30:00,255.78,255.92,255.5,255.86,63597.0,254.0883,254.2274,253.8102,254.1678,63597.0
2025-01-17 12:35:00,255.84,255.99,255.62,255.83,48790.0,254.1479,254.2969,253.9294,254.138,48790.0
2025-01-17 12:40:00,255.82,255.98,255.58,255.88,73316.0,254.1281,254.287,253.8897,254.1877,73316.0
2025-01-17 12:45:00,255.98,256.18,255.83,256.09,91687.0,254.287,254.4857,254.138,254.3963,91687.0
2025-01-17 12:50:00,256.07,256.17,255.82,256.06,54910.0,254.3764,254.4758,254.1281,254.3665,54910.0
2025-01-17 12:55:00,256.08,256.57,255.98,256.39,141488.0,254.3863,254.8731,254.287,254.6943,141488.0
2025-01-17 13:00:00,256.42,256.59,256.2,256.56,110139.0,254.7241,254.893,254.5056,254.8632,110139.0
2025-01-17 13:05:00,256.55,256.7,256.39,256.52,75919.0,254.8532,255.0022,254.6943,254.8234,75919.0
2025-01-17 13:10:00,256.5,256.67,256.42,256.45,45355.0,254.8036,254.9724,254.7241,254.7539,45355.0
2025-01-17 13:15:00,256.42,256.53,256.29,256.51,71164.0,254.7241,254.8334,254.595,254.8135,71164.0
2025-01-17 13:20:00,256.54,256.67,256.28,256.32,83544.0,254.8433,254.9724,254.585,254.6248,83544.0
2025-01-17 13:25:00,256.31,256.33,255.9,256.22,79916.0,254.6148,254.6347,254.2075,254.5254,79916.0
2025-01-17 13:30:00,256.23,256.68,256.11,256.66,80276.0,254.5354,254.9824,254.4162,254.9625,80276.0
2025-01-17 13:35:00,256.66,256.96,256.58,256.74,219264.0,254.9625,255.2605,254.883,255.042,219264.0
2025-01-17 13:40:00,256.74,256.97,256.64,256.76,66225.0,255.042,255.2705,254.9426,255.0619,66225.0
2025-01-17 13:45:00,256.74,256.99,256.67,256.97,87320.0,255.042,255.2903,254.9724,255.2705,87320.0
2025-01-17 13:50:00,256.95,257.19,256.88,257.19,66932.0,255.2506,255.489,255.1811,255.489,66932.0
2025-01-17 13:55:00,257.19,257.25,256.86,257.01,71357.0,255.489,255.5486,255.1612,255.3102,71357.0
2025-01-17 14:00:00,257.01,257.12,256.77,257.12,74538.0,255.3102,255.4195,255.0718,255.4195,74538.0
2025-01-17 14:05:00,257.12,257.33,256.97,257.2,86517.0,255.4195,255.6281,255.2705,255.4989,86517.0
2025-01-17 14:10:00,257.2,257.59,257.04,257.56,76901.0,255.4989,255.8864,255.34,255.8566,76901.0
2025-01-17 14:15:00,257.57,257.72,257.47,257.66,154256.0,255.8665,256.0155,255.7672,255.9559,154256.0
2025-01-17 14:20:00,257.66,258.28,257.65,258.27,108146.0,255.9559,256.5718,255.946,256.5619,108146.0
2025-01-17 14:25:00,258.28,258.38,258.11,258.24,137718.0,256.5718,256.6711,256.4029,256.5321,137718.0
2025-01-17 14:30:00,258.24,258.5,258.1,258.48,150228.0,256.5321,256.7903,256.393,256.7705,150228.0
2025-01-17 14:35:00,258.45,258.83,258.4,258.59,116382.0,256.7407,257.1182,256.691,256.8797,116382.0
2025-01-17 14:40:00,258.59,258.78,258.26,258.78,116927.0,256.8797,257.0685,256.5519,257.0685,116927.0
2025-01-17 14:45:00,258.75,258.89,258.57,258.8,106773.0,257.0387,257.1778,256.8599,257.0884,106773.0
2025-01-17 14:50:00,258.8,259.42,258.8,259.42,145456.0,257.0884,257.7043,257.0884,257.7043,145456.0
2025-01-17 14:55:00,259.4,259.82,259.29,259.56,316591.0,257.6844,258.1016,257.5751,257.8433,316591.0
2025-01-17 15:00:00,259.56,259.61,258.55,258.62,153069.0,257.8433,257.893,256.84,256.9096,153069.0
2025-01-17 15:05:00,258.63,259.28,258.35,259.27,137022.0,256.9195,257.5652,256.6413,257.5553,137022.0
2025-01-17 15:10:00,259.24,259.81,259.17,259.4,325480.0,257.5254,258.0917,257.4559,257.6844,325480.0
2025-01-17 15:15:00,259.44,259.93,259.28,259.85,122076.0,257.7241,258.2109,257.5652,258.1314,122076.0
2025-01-17 15:20:00,259.85,260.13,259.8,260.1,146339.0,258.1314,258.4096,258.0817,258.3798,146339.0
2025-01-17 15:25:00,260.1,260.59,260.03,260.54,139149.0,258.3798,258.8665,258.3102,258.8169,139149.0
2025-01-17 15:30:00,260.5,260.62,259.83,259.9,250530.0,258.7771,258.8963,258.1115,258.1811,250530.0
2025-01-17 15:35:00,259.88,260.39,259.85,260.38,82906.0,258.1612,258.6678,258.1314,258.6579,82906.0
2025-01-17 15:40:00,260.38,260.45,260.05,260.1,136780.0,258.6579,258.7274,258.3301,258.3798,136780.0
2025-01-17 15:45:00,260.08,260.08,259.68,259.73,148088.0,258.3599,258.3599,257.9625,258.0122,148088.0
2025-01-17 15:50:00,259.68,259.86,259.28,259.62,142499.0,257.9625,258.1413,257.5652,257.9029,142499.0
2025-01-17 15:55:00,259.61,259.75,259.11,259.27,735088.0,257.893,258.0321,257.3963,257.5553,735088.0
2025-01-21 09:30:00,260.07,260.54,259.5,260.21,510022.0,258.35,258.8169,257.7837,258.489,510022.0
2025-01-21 09:35:00,260.29,260.47,259.64,259.85,93973.0,258.5685,258.7473,257.9228,258.1314,93973.0
2025-01-21 09:40:00,259.85,261.11,259.85,261.09,85886.0,258.1314,259.3831,258.1314,259.3632,85886.0
2025-01-21 09:45:00,261.01,261.41,260.95,261.09,99676.0,259.2837,259.6811,259.2241,259.3632,99676.0
2025-01-21 09:50:00,261.18,261.68,261.04,261.38,113144.0,259.4526,259.9493,259.3135,259.6513,113144.0
2025-01-21 09:55:00,261.37,261.87,261.36,261.68,141959.0,259.6414,260.1381,259.6314,259.9493,141959.0
2025-01-21 10:00:00,261.66,261.76,261.06,261.49,89805.0,259.9294,260.0288,259.3334,259.7606,89805.0
2025-01-21 10:05:00,261.44,262.15,261.22,261.95,133770.0,259.7109,260.4162,259.4924,260.2175,133770.0
2025-01-21 10:10:00,261.88,262.08,261.15,261.38,122048.0,260.148,260.3467,259.4228,259.6513,122048.0
2025-01-21 10:15:00,261.36,261.71,260.77,261.15,279931.0,259.6314,259.9791,259.0453,259.4228,279931.0
2025-01-21 10:20:00,261.12,261.19,260.66,260.72,64278.0,259.393,259.4626,258.9361,258.9957,64278.0
2025-01-21 10:25:00,260.73,260.97,260.48,260.5,104585.0,259.0056,259.244,258.7572,258.7771,104585.0
2025-01-21 10:30:00,260.52,261.01,260.48,261.0,67469.0,258.797,259.2837,258.7572,259.2738,67469.0
2025-01-21 10:35:00,260.94,261.65,260.83,261.63,72611.0,259.2142,259.9195,259.1049,259.8996,72611.0
2025-01-21 10:40:00,261.65,261.65,261.22,261.44,54451.0,259.9195,259.9195,259.4924,259.7109,54451.0
2025-01-21 10:45:00,261.39,261.46,260.9,260.97,60354.0,259.6612,259.7308,259.1745,259.244,60354.0
2025-01-21 10:50:00,260.97,260.97,260.4,260.87,45378.0,259.244,259.244,258.6778,259.1447,45378.0
2025-01-21 10:55:00,260.8,261.06,260.64,261.04,55446.0,259.0751,259.3334,258.9162,259.3135,55446.0
2025-01-21 11:00:00,260.96,261.32,260.89,261.17,106944.0,259.2341,259.5917,259.1645,259.4427,106944.0
2025-01-21 11:05:00,261.12,261.42,261.09,261.19,46578.0,259.393,259.691,259.3632,259.4626,46578.0
2025-01-21 11:10:00,261.18,261.81,261.18,261.81,50503.0,259.4526,260.0785,259.4526,260.0785,50503.0
2025-01-21 11:15:00,261.82,261.83,261.37,261.76,49678.0,260.0884,260.0983,259.6414,260.0288,49678.0
2025-01-21 11:20:00,261.8,261.97,261.73,261.83,54065.0,260.0685,260.2374,259.999,260.0983,54065.0
2025-01-21 11:25:00,261.8,262.02,261.8,261.99,40076.0,260.0685,260.2871,260.0685,260.2573,40076.0
2025-01-21 11:30:00,261.93,262.19,261.85,261.86,51687.0,260.1977,260.4559,260.1182,260.1281,51687.0
2025-01-21 11:35:00,261.86,261.96,261.54,261.65,39164.0,260.1281,260.2275,259.8102,259.9195,39164.0
2025-01-21 11:40:00,261.65,261.83,261.52,261.74,50070.0,259.9195,260.0983,259.7904,260.0089,50070.0
2025-01-21 11:45:00,261.73,261.98,261.45,261.98,55814.0,259.999,260.2473,259.7208,260.2473,55814.0
2025-01-21 11:50:00,262.0,262.11,261.75,262.11,35727.0,260.2672,260.3765,260.0188,260.3765,35727.0
2025-01-21 11:55:00,262.1,262.14,261.59,261.59,48028.0,260.3665,260.4063,259.8599,259.8599,48028.0
2025-01-21 12:00:00,261.55,261.62,261.32,261.47,60637.0,259.8202,259.8897,259.5917,259.7407,60637.0
2025-01-21 12:05:00,261.52,261.59,261.32,261.44,35509.0,259.7904,259.8599,259.5917,259.7109,35509.0
2025-01-21 12:10:00,261.53,261.62,261.2,261.22,38822.0,259.8003,259.8897,259.4725,259.4924,38822.0
2025-01-21 12:15:00,261.31,261.39,261.15,261.31,38963.0,259.5818,259.6612,259.4228,259.5818,38963.0
2025-01-21 12:20:00,261.36,261.45,261.16,261.4,54311.0,259.6314,259.7208,259.4328,259.6712,54311.0
2025-01-21 12:25:00,261.4,261.52,261.22,261.45,74143.0,259.6712,259.7904,259.4924,259.7208,74143.0
2025-01-21 12:30:00,261.46,261.66,261.33,261.63,35577.0,259.7308,259.9294,259.6016,259.8996,35577.0
2025-01-21 12:35:00,261.69,261.74,261.47,261.52,43426.0,259.9592,260.0089,259.7407,259.7904,43426.0
2025-01-21 12:40:00,261.48,261.82,261.47,261.71,78338.0,259.7506,260.0884,259.7407,259.9791,78338.0
2025-01-21 12:45:00,261.78,261.88,261.39,261.46,65833.0,260.0487,260.148,259.6612,259.7308,65833.0
2025-01-21 12:50:00,261.48,261.84,261.44,261.67,35983.0,259.7506,260.1083,259.7109,259.9394,35983.0
2025-01-21 12:55:00,261.62,261.88,261.59,261.86,59660.0,259.8897,260.148,259.8599,260.1281,59660.0
2025-01-21 13:00:00,261.86,262.4,261.71,262.4,173013.0,260.1281,260.6646,259.9791,260.6646,173013.0
2025-01-21 13:05:00,262.35,262.89,262.32,262.78,51588.0,260.6149,261.1513,260.5851,261.042,51588.0
2025-01-21 13:10:00,262.82,262.82,262.37,262.62,63397.0,261.0818,261.0818,260.6347,260.8831,63397.0
2025-01-21 13:15:00,262.61,262.95,262.58,262.75,46244.0,260.8732,261.2109,260.8434,261.0122,46244.0
2025-01-21 13:20:00,262.75,262.94,262.56,262.91,71896.0,261.0122,261.201,260.8235,261.1712,71896.0
2025-01-21 13:25:00,262.94,262.98,262.67,262.86,39564.0,261.201,261.2407,260.9328,261.1215,39564.0
2025-01-21 13:30:00,262.86,263.01,262.8,262.92,53425.0,261.1215,261.2705,261.0619,261.1811,53425.0
2025-01-21 13:35:00,262.91,263.05,262.86,262.92,53396.0,261.1712,261.3103,261.1215,261.1811,53396.0
2025-01-21 13:40:00,262.94,263.07,262.87,263.07,39529.0,261.201,261.3301,261.1314,261.3301,39529.0
2025-01-21 13:45:00,263.07,263.07,262.86,262.94,31747.0,261.3301,261.3301,261.1215,261.201,31747.0
2025-01-21 13:50:00,262.91,263.24,262.86,263.23,44279.0,261.1712,261.499,261.1215,261.4891,44279.0
2025-01-21 13:55:00,263.17,263.39,263.1,263.38,75591.0,261.4295,261.648,261.3599,261.6381,75591.0
2025-01-21 14:00:00,263.38,263.46,263.08,263.25,198263.0,261.6381,261.7175,261.3401,261.5089,198263.0
2025-01-21 14:05:00,263.21,263.75,263.1,263.68,68983.0,261.4692,262.0056,261.3599,261.9361,68983.0
2025-01-21 14:10:00,263.69,263.92,263.61,263.9,72015.0,261.946,262.1745,261.8665,262.1546,72015.0
2025-01-21 14:15:00,263.92,263.94,263.44,263.6,65058.0,262.1745,262.1944,261.6977,261.8566,65058.0
2025-01-21 14:20:00,263.58,263.82,263.29,263.76,86220.0,261.8367,262.0752,261.5487,262.0156,86220.0
2025-01-21 14:25:00,263.79,264.25,263.72,263.77,59358.0,262.0454,262.5023,261.9758,262.0255,59358.0
2025-01-21 14:30:00,263.72,263.81,263.59,263.71,60384.0,261.9758,262.0652,261.8467,261.9659,60384.0
2025-01-21 14:35:00,263.71,263.83,263.61,263.72,46479.0,261.9659,262.0851,261.8665,261.9758,46479.0
2025-01-21 14:40:00,263.74,263.83,263.59,263.6,52135.0,261.9957,262.0851,261.8467,261.8566,52135.0
2025-01-21 14:45:00,263.63,263.69,263.49,263.55,42577.0,261.8864,261.946,261.7473,261.8069,42577.0
2025-01-21 14:50:00,263.52,263.57,263.2,263.28,38357.0,261.7771,261.8268,261.4593,261.5387,38357.0
2025-01-21 14:55:00,263.27,263.32,262.85,262.9,46069.0,261.5288,261.5785,261.1116,261.1612,46069.0
2025-01-21 15:00:00,262.91,263.08,262.57,262.63,1202406.0,261.1712,261.3401,260.8334,260.893,1202406.0
2025-01-21 15:05:00,262.6,263.07,262.6,262.97,83020.0,260.8632,261.3301,260.8632,261.2308,83020.0
2025-01-21 15:10:00,262.99,263.28,262.95,263.04,62927.0,261.2506,261.5387,261.2109,261.3003,62927.0
2025-01-21 15:15:00,263.02,263.39,263.0,263.2,63838.0,261.2804,261.648,261.2606,261.4593,63838.0
2025-01-21 15:20:00,263.25,263.31,262.71,262.75,47904.0,261.5089,261.5685,260.9725,261.0122,47904.0
2025-01-21 15:25:00,262.76,262.93,262.73,262.93,37948.0,261.0222,261.191,260.9924,261.191,37948.0
2025-01-21 15:30:00,262.93,263.04,262.87,262.93,64114.0,261.191,261.3003,261.1314,261.191,64114.0
2025-01-21 15:35:00,262.91,263.32,262.87,263.26,50434.0,261.1712,261.5785,261.1314,261.5189,50434.0
2025-01-21 15:40:00,263.26,263.39,263.13,263.37,54067.0,261.5189,261.648,261.3897,261.6281,54067.0
2025-01-21 15:45:00,263.37,263.45,263.21,263.42,71164.0,261.6281,261.7076,261.4692,261.6778,71164.0
2025-01-21 15:50:00,263.41,263.73,263.39,263.42,97407.0,261.6679,261.9858,261.648,261.6778,97407.0
2025-01-21 15:55:00,263.42,263.63,262.99,263.16,334714.0,261.6778,261.8864,261.2506,261.4195,334714.0
2025-01-22 09:30:00,262.9,262.9,260.25,260.87,379614.0,261.1612,261.1612,258.5288,259.1447,379614.0
2025-01-22 09:35:00,260.83,261.96,260.41,261.31,103874.0,259.1049,260.2275,258.6877,259.5818,103874.0
2025-01-22 09:40:00,261.31,261.61,260.95,261.2,71189.0,259.5818,259.8798,259.2241,259.4725,71189.0
2025-01-22 09:45:00,261.32,261.56,260.79,261.06,97805.0,259.5917,259.8301,259.0652,259.3334,97805.0
2025-01-22 09:50:00,261.07,261.42,260.66,261.3,49091.0,259.3433,259.691,258.9361,259.5718,49091.0
2025-01-22 09:55:00,261.29,261.68,261.11,261.25,70697.0,259.5619,259.9493,259.3831,259.5222,70697.0
2025-01-22 10:00:00,261.29,261.75,261.18,261.74,60868.0,259.5619,260.0188,259.4526,260.0089,60868.0
2025-01-22 10:05:00,261.69,262.19,261.48,261.49,99789.0,259.9592,260.4559,259.7506,259.7606,99789.0
2025-01-22 10:10:00,261.52,262.11,261.46,261.85,51472.0,259.7904,260.3765,259.7308,260.1182,51472.0
2025-01-22 10:15:00,261.83,262.47,261.83,262.47,52524.0,260.0983,260.7341,260.0983,260.7341,52524.0
2025-01-22 10:20:00,262.42,262.54,262.06,262.1,53392.0,260.6844,260.8036,260.3268,260.3665,53392.0
2025-01-22 10:25:00,262.12,262.31,261.73,262.3,55916.0,260.3864,260.5751,259.999,260.5652,55916.0
2025-01-22 10:30:00,262.29,262.29,261.5,261.56,44404.0,260.5553,260.5553,259.7705,259.8301,44404.0
2025-01-22 10:35:00,261.61,262.08,261.53,261.73,48105.0,259.8798,260.3467,259.8003,259.999,48105.0
2025-01-22 10:40:00,261.78,262.07,261.67,262.03,35858.0,260.0487,260.3367,259.9394,260.297,35858.0
2025-01-22 10:45:00,262.08,262.28,261.69,261.71,57719.0,260.3467,260.5453,259.9592,259.9791,57719.0
2025-01-22 10:50:00,261.71,262.17,261.4,262.16,48507.0,259.9791,260.4361,259.6712,260.4261,48507.0
2025-01-22 10:55:00,262.1,262.24,261.86,262.03,47412.0,260.3665,260.5056,260.1281,260.297,47412.0
2025-01-22 11:00:00,262.13,262.16,261.72,261.96,80995.0,260.3963,260.4261,259.989,260.2275,80995.0
2025-01-22 11:05:00,261.94,262.11,261.54,261.58,47170.0,260.2076,260.3765,259.8102,259.85,47170.0
2025-01-22 11:10:00,261.63,261.73,261.26,261.35,92506.0,259.8996,259.999,259.5321,259.6215,92506.0
2025-01-22 11:15:00,261.41,261.51,261.24,261.4,49406.0,259.6811,259.7804,259.5122,259.6712,49406.0
2025-01-22 11:20:00,261.37,261.62,261.34,261.5,71003.0,259.6414,259.8897,259.6116,259.7705,71003.0
2025-01-22 11:25:00,261.55,261.66,261.3,261.55,57688.0,259.8202,259.9294,259.5718,259.8202,57688.0
2025-01-22 11:30:00,261.63,261.92,261.51,261.69,31605.0,259.8996,260.1877,259.7804,259.9592,31605.0
2025-01-22 11:35:00,261.61,261.66,261.38,261.62,43571.0,259.8798,259.9294,259.6513,259.8897,43571.0
2025-01-22 11:40:00,261.61,261.72,261.38,261.51,46600.0,259.8798,259.989,259.6513,259.7804,46600.0
2025-01-22 11:45:00,261.47,261.65,261.36,261.41,61754.0,259.7407,259.9195,259.6314,259.6811,61754.0
2025-01-22 11:50:00,261.41,261.59,261.34,261.47,44897.0,259.6811,259.8599,259.6116,259.7407,44897.0
2025-01-22 11:55:00,261.48,261.57,261.29,261.3,34087.0,259.7506,259.84,259.5619,259.5718,34087.0
2025-01-22 12:00:00,261.32,261.36,260.87,261.14,58642.0,259.5917,259.6314,259.1447,259.4129,58642.0
2025-01-22 12:05:00,261.2,261.54,261.18,261.51,53183.0,259.4725,259.8102,259.4526,259.7804,53183.0
2025-01-22 12:10:00,261.49,261.53,260.97,261.09,73413.0,259.7606,259.8003,259.244,259.3632,73413.0
2025-01-22 12:15:00,261.18,261.6,260.98,261.57,40257.0,259.4526,259.8698,259.2539,259.84,40257.0
2025-01-22 12:20:00,261.55,261.82,261.47,261.75,35432.0,259.8202,260.0884,259.7407,260.0188,35432.0
2025-01-22 12:25:00,261.76,261.89,261.58,261.89,32125.0,260.0288,260.1579,259.85,260.1579,32125.0
2025-01-22 12:30:00,261.82,262.02,261.79,261.87,49556.0,260.0884,260.2871,260.0586,260.1381,49556.0
2025-01-22 12:35:00,261.88,262.06,261.82,261.94,44899.0,260.148,260.3268,260.0884,260.2076,44899.0
2025-01-22 12:40:00,261.92,261.97,261.75,261.94,24435.0,260.1877,260.2374,260.0188,260.2076,24435.0
2025-01-22 12:45:00,261.94,262.09,261.92,262.07,27090.0,260.2076,260.3566,260.1877,260.3367,27090.0
2025-01-22 12:50:00,262.06,262.3,262.0,262.28,45384.0,260.3268,260.5652,260.2672,260.5453,45384.0
2025-01-22 12:55:00,262.28,262.39,262.02,262.04,28110.0,260.5453,260.6546,260.2871,260.3069,28110.0
2025-01-22 13:00:00,262.08,262.18,262.05,262.09,36900.0,260.3467,260.446,260.3169,260.3566,36900.0
2025-01-22 13:05:00,262.18,262.71,262.18,262.69,42228.0,260.446,260.9725,260.446,260.9526,42228.0
2025-01-22 13:10:00,262.69,262.91,262.67,262.86,40269.0,260.9526,261.1712,260.9328,261.1215,40269.0
2025-01-22 13:15:00,262.86,263.0,262.65,262.73,40869.0,261.1215,261.2606,260.9129,260.9924,40869.0
2025-01-22 13:20:00,262.72,263.0,262.71,262.87,31362.0,260.9824,261.2606,260.9725,261.1314,31362.0
2025-01-22 13:25:00,262.88,263.25,262.86,263.2,40880.0,261.1414,261.5089,261.1215,261.4593,40880.0
2025-01-22 13:30:00,263.23,263.29,262.93,263.09,41751.0,261.4891,261.5487,261.191,261.35,41751.0
2025-01-22 13:35:00,263.1,263.19,262.89,263.19,45693.0,261.3599,261.4493,261.1513,261.4493,45693.0
2025-01-22 13:40:00,263.19,263.27,263.09,263.27,38411.0,261.4493,261.5288,261.35,261.5288,38411.0
2025-01-22 13:45:00,263.22,263.27,263.12,263.21,33059.0,261.4791,261.5288,261.3798,261.4692,33059.0
2025-01-22 13:50:00,263.23,263.24,262.93,263.01,49337.0,261.4891,261.499,261.191,261.2705,49337.0
2025-01-22 13:55:00,262.94,263.08,262.8,262.8,54262.0,261.201,261.3401,261.0619,261.0619,54262.0
2025-01-22 14:00:00,262.86,263.08,262.71,263.08,30522.0,261.1215,261.3401,260.9725,261.3401,30522.0
2025-01-22 14:05:00,263.05,263.14,262.84,262.85,72627.0,261.3103,261.3997,261.1016,261.1116,72627.0
2025-01-22 14:10:00,262.87,262.87,262.28,262.4,54144.0,261.1314,261.1314,260.5453,260.6646,54144.0
2025-01-22 14:15:00,262.35,262.5,262.3,262.44,40125.0,260.6149,260.7639,260.5652,260.7043,40125.0
2025-01-22 14:20:00,262.44,262.51,262.25,262.33,71186.0,260.7043,260.7738,260.5155,260.595,71186.0
2025-01-22 14:25:00,262.32,262.72,262.29,262.56,83948.0,260.5851,260.9824,260.5553,260.8235,83948.0
2025-01-22 14:30:00,262.58,262.87,262.57,262.77,27935.0,260.8434,261.1314,260.8334,261.0321,27935.0
2025-01-22 14:35:00,262.8,263.13,262.76,263.12,33294.0,261.0619,261.3897,261.0222,261.3798,33294.0
2025-01-22 14:40:00,263.1,263.19,263.02,263.13,33790.0,261.3599,261.4493,261.2804,261.3897,33790.0
2025-01-22 14:45:00,263.14,263.37,263.11,263.24,37309.0,261.3997,261.6281,261.3699,261.499,37309.0
2025-01-22 14:50:00,263.22,263.28,262.99,263.03,32923.0,261.4791,261.5387,261.2506,261.2904,32923.0
2025-01-22 14:55:00,263.04,263.15,262.92,263.13,53021.0,261.3003,261.4096,261.1811,261.3897,53021.0
2025-01-22 15:00:00,263.11,263.25,263.02,263.17,41889.0,261.3699,261.5089,261.2804,261.4295,41889.0
2025-01-22 15:05:00,263.19,263.26,263.06,263.26,39881.0,261.4493,261.5189,261.3202,261.5189,39881.0
2025-01-22 15:10:00,263.26,263.35,263.18,263.34,42288.0,261.5189,261.6083,261.4394,261.5983,42288.0
2025-01-22 15:15:00,263.32,263.35,263.04,263.11,40653.0,261.5785,261.6083,261.3003,261.3699,40653.0
2025-01-22 15:20:00,263.11,263.14,262.97,263.03,52304.0,261.3699,261.3997,261.2308,261.2904,52304.0
2025-01-22 15:25:00,263.06,263.38,263.03,263.29,45045.0,261.3202,261.6381,261.2904,261.5487,45045.0
2025-01-22 15:30:00,263.3,263.32,263.04,263.09,43671.0,261.5586,261.5785,261.3003,261.35,43671.0
2025-01-22 15:35:00,263.08,263.17,262.92,263.12,70369.0,261.3401,261.4295,261.1811,261.3798,70369.0
2025-01-22 15:40:00,263.11,263.21,262.88,262.89,151757.0,261.3699,261.4692,261.1414,261.1513,151757.0
2025-01-22 15:45:00,262.92,263.1,262.84,263.03,70146.0,261.1811,261.3599,261.1016,261.2904,70146.0
2025-01-22 15:50:00,263.07,263.26,263.0,263.08,92464.0,261.3301,261.5189,261.2606,261.3401,92464.0
2025-01-22 15:55:00,263.06,263.14,262.63,262.8,379911.0,261.3202,261.3997,260.893,261.0619,379911.0
2025-01-23 09:30:00,264.69,265.36,264.04,265.02,312155.0,262.9394,263.605,262.2937,263.2672,312155.0
2025-01-23 09:35:00,265.02,266.31,264.94,266.18,123461.0,263.2672,264.5487,263.1878,264.4196,123461.0
2025-01-23 09:40:00,266.15,266.45,265.97,266.42,93323.0,264.3897,264.6878,264.2109,264.658,93323.0
2025-01-23 09:45:00,266.42,266.86,265.77,265.91,91626.0,264.658,265.0951,264.0123,264.1513,91626.0
2025-01-23 09:50:00,265.96,266.21,265.52,266.07,69630.0,264.201,264.4494,263.7639,264.3103,69630.0
2025-01-23 09:55:00,266.06,266.39,266.02,266.29,95440.0,264.3003,264.6282,264.2606,264.5288,95440.0
2025-01-23 10:00:00,266.3,266.57,266.15,266.32,65270.0,264.5388,264.807,264.3897,264.5586,65270.0
2025-01-23 10:05:00,266.32,266.33,265.6,265.64,64788.0,264.5586,264.5686,263.8434,263.8831,64788.0
2025-01-23 10:10:00,265.72,265.81,265.39,265.8,101150.0,263.9626,264.052,263.6348,264.0421,101150.0
2025-01-23 10:15:00,265.8,265.99,265.6,265.85,60692.0,264.0421,264.2308,263.8434,264.0917,60692.0
2025-01-23 10:20:00,265.92,265.97,264.7,264.74,83273.0,264.1613,264.2109,262.9493,262.9891,83273.0
2025-01-23 10:25:00,264.74,265.12,264.72,264.94,71717.0,262.9891,263.3666,262.9692,263.1878,71717.0
2025-01-23 10:30:00,265.0,265.11,264.7,264.77,71787.0,263.2474,263.3566,262.9493,263.0189,71787.0
2025-01-23 10:35:00,264.77,264.9,264.25,264.25,90592.0,263.0189,263.148,262.5023,262.5023,90592.0
2025-01-23 10:40:00,264.25,265.26,264.15,265.21,74256.0,262.5023,263.5056,262.403,263.456,74256.0
2025-01-23 10:45:00,265.21,265.33,264.81,264.92,44798.0,263.456,263.5752,263.0586,263.1679,44798.0
2025-01-23 10:50:00,264.88,264.96,264.77,264.78,47474.0,263.1281,263.2076,263.0189,263.0288,47474.0
2025-01-23 10:55:00,264.78,265.12,264.72,265.08,49268.0,263.0288,263.3666,262.9692,263.3268,49268.0
2025-01-23 11:00:00,265.09,265.16,264.69,264.93,42781.0,263.3368,263.4063,262.9394,263.1778,42781.0
2025-01-23 11:05:00,264.87,265.05,264.64,264.74,31502.0,263.1182,263.297,262.8897,262.9891,31502.0
2025-01-23 11:10:00,264.76,264.93,264.54,264.67,37991.0,263.0089,263.1778,262.7904,262.9195,37991.0
2025-01-23 11:15:00,264.62,264.77,264.48,264.7,47376.0,262.8699,263.0189,262.7308,262.9493,47376.0
2025-01-23 11:20:00,264.72,265.02,264.4,264.89,68708.0,262.9692,263.2672,262.6513,263.1381,68708.0
2025-01-23 11:25:00,264.92,264.94,264.52,264.62,24620.0,263.1679,263.1878,262.7705,262.8699,24620.0
2025-01-23 11:30:00,264.6,264.88,264.49,264.78,46723.0,262.85,263.1281,262.7407,263.0288,46723.0
2025-01-23 11:35:00,264.78,265.09,264.67,264.75,45994.0,263.0288,263.3368,262.9195,262.999,45994.0
2025-01-23 11:40:00,264.72,264.82,264.53,264.67,36493.0,262.9692,263.0685,262.7805,262.9195,36493.0
2025-01-23 11:45:00,264.69,264.82,264.55,264.57,34121.0,262.9394,263.0685,262.8003,262.8202,34121.0
2025-01-23 11:50:00,264.57,264.65,264.3,264.31,40788.0,262.8202,262.8997,262.552,262.5619,40788.0
2025-01-23 11:55:00,264.34,264.68,264.33,264.5,42195.0,262.5917,262.9295,262.5818,262.7507,42195.0
2025-01-23 12:00:00,264.46,264.55,264.32,264.44,54431.0,262.7109,262.8003,262.5719,262.6911,54431.0
2025-01-23 12:05:00,264.47,264.68,264.44,264.61,46033.0,262.7209,262.9295,262.6911,262.8599,46033.0
2025-01-23 12:10:00,264.6,264.61,264.28,264.36,30056.0,262.85,262.8599,262.5321,262.6116,30056.0
2025-01-23 12:15:00,264.32,264.32,263.81,263.92,58005.0,262.5719,262.5719,262.0652,262.1745,58005.0
2025-01-23 12:20:00,263.92,264.26,263.82,264.18,67090.0,262.1745,262.5122,262.0752,262.4328,67090.0
2025-01-23 12:25:00,264.18,264.67,264.17,264.62,58786.0,262.4328,262.9195,262.4228,262.8699,58786.0
2025-01-23 12:30:00,264.61,264.7,264.42,264.7,38227.0,262.8599,262.9493,262.6712,262.9493,38227.0
2025-01-23 12:35:00,264.66,264.77,264.48,264.75,37693.0,262.9096,263.0189,262.7308,262.999,37693.0
2025-01-23 12:40:00,264.75,264.99,264.71,264.95,39414.0,262.999,263.2374,262.9593,263.1977,39414.0
2025-01-23 12:45:00,264.96,265.17,264.95,265.14,47154.0,263.2076,263.4162,263.1977,263.3864,47154.0
2025-01-23 12:50:00,265.17,265.39,265.15,265.27,51846.0,263.4162,263.6348,263.3964,263.5156,51846.0
2025-01-23 12:55:00,265.22,265.42,265.21,265.4,22880.0,263.4659,263.6646,263.456,263.6447,22880.0
2025-01-23 13:00:00,265.43,265.52,265.28,265.41,41157.0,263.6745,263.7639,263.5255,263.6546,41157.0
2025-01-23 13:05:00,265.43,265.49,265.2,265.27,31401.0,263.6745,263.7341,263.446,263.5156,31401.0
2025-01-23 13:10:00,265.3,265.39,265.27,265.34,25302.0,263.5454,263.6348,263.5156,263.5851,25302.0
2025-01-23 13:15:00,265.38,265.4,265.2,265.37,41038.0,263.6248,263.6447,263.446,263.6149,41038.0
2025-01-23 13:20:00,265.36,265.45,265.3,265.35,27426.0,263.605,263.6944,263.5454,263.595,27426.0
2025-01-23 13:25:00,265.36,265.38,265.25,265.31,30758.0,263.605,263.6248,263.4957,263.5553,30758.0
2025-01-23 13:30:00,265.3,265.34,265.04,265.04,29072.0,263.5454,263.5851,263.2871,263.2871,29072.0
2025-01-23 13:35:00,265.03,265.03,264.76,264.78,24077.0,263.2772,263.2772,263.0089,263.0288,24077.0
2025-01-23 13:40:00,264.78,264.85,264.75,264.75,32950.0,263.0288,263.0983,262.999,262.999,32950.0
2025-01-23 13:45:00,264.76,264.99,264.74,264.99,34571.0,263.0089,263.2374,262.9891,263.2374,34571.0
2025-01-23 13:50:00,264.95,264.98,264.79,264.91,29880.0,263.1977,263.2275,263.0387,263.1579,29880.0
2025-01-23 13:55:00,264.86,265.03,264.82,264.85,29679.0,263.1083,263.2772,263.0685,263.0983,29679.0
2025-01-23 14:00:00,264.87,264.95,264.77,264.89,31679.0,263.1182,263.1977,263.0189,263.1381,31679.0
2025-01-23 14:05:00,264.89,264.98,264.77,264.93,27459.0,263.1381,263.2275,263.0189,263.1778,27459.0
2025-01-23 14:10:00,264.94,265.0,264.81,264.93,27102.0,263.1878,263.2474,263.0586,263.1778,27102.0
2025-01-23 14:15:00,264.91,264.97,264.85,264.9,25736.0,263.1579,263.2176,263.0983,263.148,25736.0
2025-01-23 14:20:00,264.9,265.18,264.86,265.14,24622.0,263.148,263.4262,263.1083,263.3864,24622.0
2025-01-23 14:25:00,265.15,265.3,265.11,265.2,70155.0,263.3964,263.5454,263.3566,263.446,70155.0
2025-01-23 14:30:00,265.13,265.3,265.13,265.23,49143.0,263.3765,263.5454,263.3765,263.4758,49143.0
2025-01-23 14:35:00,265.2,265.2,265.02,265.12,39981.0,263.446,263.446,263.2672,263.3666,39981.0
2025-01-23 14:40:00,265.13,265.32,265.1,265.25,50415.0,263.3765,263.5652,263.3467,263.4957,50415.0
2025-01-23 14:45:00,265.24,265.29,265.17,265.28,40306.0,263.4858,263.5354,263.4162,263.5255,40306.0
2025-01-23 14:50:00,265.26,265.35,265.17,265.25,46511.0,263.5056,263.595,263.4162,263.4957,46511.0
2025-01-23 14:55:00,265.24,265.34,265.22,265.25,27408.0,263.4858,263.5851,263.4659,263.4957,27408.0
2025-01-23 15:00:00,265.25,265.34,265.22,265.31,39924.0,263.4957,263.5851,263.4659,263.5553,39924.0
2025-01-23 15:05:00,265.31,265.41,265.03,265.16,65055.0,263.5553,263.6546,263.2772,263.4063,65055.0
2025-01-23 15:10:00,265.12,265.34,265.11,265.26,74755.0,263.3666,263.5851,263.3566,263.5056,74755.0
2025-01-23 15:15:00,265.25,265.37,265.15,265.28,58736.0,263.4957,263.6149,263.3964,263.5255,58736.0
2025-01-23 15:20:00,265.27,265.35,265.13,265.32,58778.0,263.5156,263.595,263.3765,263.5652,58778.0
2025-01-23 15:25:00,265.34,265.48,265.29,265.41,59758.0,263.5851,263.7242,263.5354,263.6546,59758.0
2025-01-23 15:30:00,265.41,265.42,265.11,265.24,100415.0,263.6546,263.6646,263.3566,263.4858,100415.0
2025-01-23 15:35:00,265.25,265.26,265.02,265.1,62978.0,263.4957,263.5056,263.2672,263.3467,62978.0
2025-01-23 15:40:00,265.06,265.2,264.87,264.88,92204.0,263.307,263.446,263.1182,263.1281,92204.0
2025-01-23 15:45:00,264.91,264.97,264.3,264.52,90251.0,263.1579,263.2176,262.552,262.7705,90251.0
2025-01-23 15:50:00,264.52,265.3,264.52,265.15,154001.0,262.7705,263.5454,262.7705,263.3964,154001.0
2025-01-23 15:55:00,265.13,266.02,264.77,265.94,519391.0,263.3765,264.2606,263.0189,264.1811,519391.0
2025-01-24 09:30:00,263.69,266.31,263.01,265.68,271965.0,261.946,264.5487,261.2705,263.9229,271965.0
2025-01-24 09:35:00,265.79,267.1,265.71,267.03,72882.0,264.0321,265.3335,263.9527,265.2639,72882.0
2025-01-24 09:40:00,267.02,267.05,266.01,266.24,65491.0,265.254,265.2838,264.2507,264.4792,65491.0
2025-01-24 09:45:00,266.33,266.57,265.61,265.69,53049.0,264.5686,264.807,263.8533,263.9328,53049.0
2025-01-24 09:50:00,265.57,266.21,265.47,265.97,73344.0,263.8136,264.4494,263.7142,264.2109,73344.0
2025-01-24 09:55:00,266.05,266.31,265.95,266.03,60203.0,264.2904,264.5487,264.1911,264.2705,60203.0
2025-01-24 10:00:00,266.06,266.16,265.51,265.51,51129.0,264.3003,264.3997,263.754,263.754,51129.0
2025-01-24 10:05:00,265.52,265.6,265.07,265.08,73365.0,263.7639,263.8434,263.3169,263.3268,73365.0
2025-01-24 10:10:00,265.08,265.21,264.76,264.9,103483.0,263.3268,263.456,263.0089,263.148,103483.0
2025-01-24 10:15:00,264.97,265.43,264.92,265.39,83510.0,263.2176,263.6745,263.1679,263.6348,83510.0
2025-01-24 10:20:00,265.36,265.6,265.18,265.2,61701.0,263.605,263.8434,263.4262,263.446,61701.0
2025-01-24 10:25:00,265.16,265.49,265.16,265.31,53485.0,263.4063,263.7341,263.4063,263.5553,53485.0
2025-01-24 10:30:00,265.28,265.3,264.61,264.61,48325.0,263.5255,263.5454,262.8599,262.8599,48325.0
2025-01-24 10:35:00,264.6,264.92,264.6,264.61,41968.0,262.85,263.1679,262.85,262.8599,41968.0
2025-01-24 10:40:00,264.68,264.9,264.51,264.89,77234.0,262.9295,263.148,262.7606,263.1381,77234.0
2025-01-24 10:45:00,264.85,265.41,264.84,265.4,43429.0,263.0983,263.6546,263.0884,263.6447,43429.0
2025-01-24 10:50:00,265.4,265.52,264.84,264.88,62143.0,263.6447,263.7639,263.0884,263.1281,62143.0
2025-01-24 10:55:00,264.88,264.88,264.44,264.64,72746.0,263.1281,263.1281,262.6911,262.8897,72746.0
2025-01-24 11:00:00,264.6,265.09,264.58,264.95,79486.0,262.85,263.3368,262.8301,263.1977,79486.0
2025-01-24 11:05:00,264.92,265.05,264.87,264.93,59622.0,263.1679,263.297,263.1182,263.1778,59622.0
2025-01-24 11:10:00,264.89,264.96,264.53,264.7,76816.0,263.1381,263.2076,262.7805,262.9493,76816.0
2025-01-24 11:15:00,264.71,264.88,264.68,264.72,55098.0,262.9593,263.1281,262.9295,262.9692,55098.0
2025-01-24 11:20:00,264.73,264.81,264.54,264.71,48753.0,262.9791,263.0586,262.7904,262.9593,48753.0
2025-01-24 11:25:00,264.71,264.85,264.63,264.81,43116.0,262.9593,263.0983,262.8798,263.0586,43116.0
2025-01-24 11:30:00,264.81,264.91,264.69,264.81,45421.0,263.0586,263.1579,262.9394,263.0586,45421.0
2025-01-24 11:35:00,264.77,264.82,264.6,264.73,44505.0,263.0189,263.0685,262.85,262.9791,44505.0
2025-01-24 11:40:00,264.69,264.83,264.55,264.72,28184.0,262.9394,263.0785,262.8003,262.9692,28184.0
2025-01-24 11:45:00,264.75,264.75,264.47,264.53,31272.0,262.999,262.999,262.7209,262.7805,31272.0
2025-01-24 11:50:00,264.56,264.68,264.48,264.64,38892.0,262.8103,262.9295,262.7308,262.8897,38892.0
2025-01-24 11:55:00,264.67,264.93,264.53,264.86,94296.0,262.9195,263.1778,262.7805,263.1083,94296.0
2025-01-24 12:00:00,264.86,265.06,264.51,264.98,40409.0,263.1083,263.307,262.7606,263.2275,40409.0
2025-01-24 12:05:00,265.0,265.45,264.91,264.94,29422.0,263.2474,263.6944,263.1579,263.1878,29422.0
2025-01-24 12:10:00,264.93,264.96,264.32,264.37,28610.0,263.1778,263.2076,262.5719,262.6215,28610.0
2025-01-24 12:15:00,264.43,264.59,264.36,264.46,49940.0,262.6811,262.8401,262.6116,262.7109,49940.0
2025-01-24 12:20:00,264.46,264.71,264.46,264.69,56753.0,262.7109,262.9593,262.7109,262.9394,56753.0
2025-01-24 12:25:00,264.71,264.9,264.56,264.9,35838.0,262.9593,263.148,262.8103,263.148,35838.0
2025-01-24 12:30:00,264.88,265.01,264.82,264.99,52517.0,263.1281,263.2573,263.0685,263.2374,52517.0
2025-01-24 12:35:00,265.0,265.01,264.73,264.79,31834.0,263.2474,263.2573,262.9791,263.0387,31834.0
2025-01-24 12:40:00,264.8,265.04,264.76,264.87,34766.0,263.0487,263.2871,263.0089,263.1182,34766.0
2025-01-24 12:45:00,264.87,264.92,264.75,264.91,38485.0,263.1182,263.1679,262.999,263.1579,38485.0
2025-01-24 12:50:00,264.9,264.95,264.73,264.95,29633.0,263.148,263.1977,262.9791,263.1977,29633.0
2025-01-24 12:55:00,264.94,264.95,264.73,264.94,35014.0,263.1878,263.1977,262.9791,263.1878,35014.0
2025-01-24 13:00:00,264.94,265.0,264.84,264.85,29375.0,263.1878,263.2474,263.0884,263.0983,29375.0
2025-01-24 13:05:00,264.87,265.01,264.86,264.97,33563.0,263.1182,263.2573,263.1083,263.2176,33563.0
2025-01-24 13:10:00,264.97,265.07,264.86,264.96,52680.0,263.2176,263.3169,263.1083,263.2076,52680.0
2025-01-24 13:15:00,264.93,264.99,264.68,264.74,22958.0,263.1778,263.2374,262.9295,262.9891,22958.0
2025-01-24 13:20:00,264.74,264.81,264.68,264.69,24108.0,262.9891,263.0586,262.9295,262.9394,24108.0
2025-01-24 13:25:00,264.68,264.77,264.65,264.74,50081.0,262.9295,263.0189,262.8997,262.9891,50081.0
2025-01-24 13:30:00,264.76,264.91,264.71,264.82,39980.0,263.0089,263.1579,262.9593,263.0685,39980.0
2025-01-24 13:35:00,264.84,264.95,264.83,264.92,45734.0,263.0884,263.1977,263.0785,263.1679,45734.0
2025-01-24 13:40:00,264.92,265.02,264.86,265.01,41115.0,263.1679,263.2672,263.1083,263.2573,41115.0
2025-01-24 13:45:00,265.01,265.03,264.91,264.93,30520.0,263.2573,263.2772,263.1579,263.1778,30520.0
2025-01-24 13:50:00,264.93,265.06,264.92,265.05,35885.0,263.1778,263.307,263.1679,263.297,35885.0
2025-01-24 13:55:00,265.05,265.09,264.58,264.75,30848.0,263.297,263.3368,262.8301,262.999,30848.0
2025-01-24 14:00:00,264.76,264.83,264.52,264.54,43421.0,263.0089,263.0785,262.7705,262.7904,43421.0
2025-01-24 14:05:00,264.56,264.63,264.36,264.38,44532.0,262.8103,262.8798,262.6116,262.6315,44532.0
2025-01-24 14:10:00,264.41,264.56,264.31,264.36,55771.0,262.6613,262.8103,262.5619,262.6116,55771.0
2025-01-24 14:15:00,264.42,264.45,264.22,264.22,24936.0,262.6712,262.701,262.4725,262.4725,24936.0
2025-01-24 14:20:00,264.26,264.28,264.12,264.17,40330.0,262.5122,262.5321,262.3732,262.4228,40330.0
2025-01-24 14:25:00,264.14,264.52,264.14,264.35,32851.0,262.393,262.7705,262.393,262.6017,32851.0
2025-01-24 14:30:00,264.38,264.41,264.17,264.17,24609.0,262.6315,262.6613,262.4228,262.4228,24609.0
2025-01-24 14:35:00,264.13,264.21,264.02,264.02,24568.0,262.3831,262.4626,262.2738,262.2738,24568.0
2025-01-24 14:40:00,264.06,264.06,263.9,264.0,34460.0,262.3136,262.3136,262.1546,262.254,34460.0
2025-01-24 14:45:00,264.0,264.0,263.63,263.8,40529.0,262.254,262.254,261.8864,262.0553,40529.0
2025-01-24 14:50:00,263.79,264.17,263.78,264.09,26264.0,262.0454,262.4228,262.0354,262.3434,26264.0
2025-01-24 14:55:00,264.11,264.16,263.79,263.86,32393.0,262.3632,262.4129,262.0454,262.1149,32393.0
2025-01-24 15:00:00,263.87,264.28,263.85,264.13,34412.0,262.1248,262.5321,262.105,262.3831,34412.0
2025-01-24 15:05:00,264.13,264.15,263.9,263.92,25304.0,262.3831,262.403,262.1546,262.1745,25304.0
2025-01-24 15:10:00,263.94,264.12,263.82,264.09,56845.0,262.1944,262.3732,262.0752,262.3434,56845.0
2025-01-24 15:15:00,264.1,264.25,264.02,264.14,38432.0,262.3533,262.5023,262.2738,262.393,38432.0
2025-01-24 15:20:00,264.12,264.23,264.02,264.19,57461.0,262.3732,262.4824,262.2738,262.4427,57461.0
2025-01-24 15:25:00,264.19,264.29,264.0,264.22,48380.0,262.4427,262.5421,262.254,262.4725,48380.0
2025-01-24 15:30:00,264.25,264.51,264.21,264.46,126515.0,262.5023,262.7606,262.4626,262.7109,126515.0
2025-01-24 15:35:00,264.46,264.62,264.38,264.61,53627.0,262.7109,262.8699,262.6315,262.8599,53627.0
2025-01-24 15:40:00,264.58,264.84,264.58,264.73,46722.0,262.8301,263.0884,262.8301,262.9791,46722.0
2025-01-24 15:45:00,264.73,264.77,264.56,264.59,45144.0,262.9791,263.0189,262.8103,262.8401,45144.0
2025-01-24 15:50:00,264.6,264.87,264.36,264.4,86335.0,262.85,263.1182,262.6116,262.6513,86335.0
2025-01-24 15:55:00,264.36,264.88,264.3,264.81,362429.0,262.6116,263.1281,262.552,263.0586,362429.0
2025-01-27 09:30:00,264.17,264.98,263.11,263.46,277008.0,262.4228,263.2275,261.3699,261.7175,277008.0
2025-01-27 09:35:00,263.26,264.4,263.16,263.9,75639.0,261.5189,262.6513,261.4195,262.1546,75639.0
2025-01-27 09:40:00,263.88,263.89,262.26,262.32,102233.0,262.1348,262.1447,260.5255,260.5851,102233.0
2025-01-27 09:45:00,262.39,263.69,262.34,263.69,85090.0,260.6546,261.946,260.6049,261.946,85090.0
2025-01-27 09:50:00,263.68,264.07,263.42,263.9,60373.0,261.9361,262.3235,261.6778,262.1546,60373.0
2025-01-27 09:55:00,263.81,264.69,263.79,264.69,60619.0,262.0652,262.9394,262.0454,262.9394,60619.0
2025-01-27 10:00:00,264.66,264.98,264.46,264.69,83003.0,262.9096,263.2275,262.7109,262.9394,83003.0
2025-01-27 10:05:00,264.64,264.84,264.48,264.71,65443.0,262.8897,263.0884,262.7308,262.9593,65443.0
2025-01-27 10:10:00,264.63,264.89,264.51,264.51,85460.0,262.8798,263.1381,262.7606,262.7606,85460.0
2025-01-27 10:15:00,264.56,264.64,264.08,264.18,110899.0,262.8103,262.8897,262.3334,262.4328,110899.0
2025-01-27 10:20:00,264.19,264.45,264.01,264.41,52084.0,262.4427,262.701,262.2639,262.6613,52084.0
2025-01-27 10:25:00,264.36,264.43,263.72,263.72,62008.0,262.6116,262.6811,261.9758,261.9758,62008.0
2025-01-27 10:30:00,263.66,263.83,263.38,263.59,47152.0,261.9162,262.0851,261.6381,261.8467,47152.0
2025-01-27 10:35:00,263.53,263.56,262.9,262.92,65740.0,261.7871,261.8169,261.1612,261.1811,65740.0
2025-01-27 10:40:00,262.92,263.65,262.92,263.54,52932.0,261.1811,261.9063,261.1811,261.797,52932.0
2025-01-27 10:45:00,263.54,263.97,263.52,263.92,71444.0,261.797,262.2242,261.7771,262.1745,71444.0
2025-01-27 10:50:00,263.92,264.0,263.64,263.99,41292.0,262.1745,262.254,261.8963,262.244,41292.0
2025-01-27 10:55:00,263.94,264.2,263.86,264.02,39910.0,262.1944,262.4526,262.1149,262.2738,39910.0
2025-01-27 11:00:00,263.97,264.07,263.61,263.82,35316.0,262.2242,262.3235,261.8665,262.0752,35316.0
2025-01-27 11:05:00,263.84,264.01,263.74,263.79,28996.0,262.095,262.2639,261.9957,262.0454,28996.0
2025-01-27 11:10:00,263.85,264.17,263.83,264.02,28527.0,262.105,262.4228,262.0851,262.2738,28527.0
2025-01-27 11:15:00,264.04,264.22,263.92,264.16,27187.0,262.2937,262.4725,262.1745,262.4129,27187.0
2025-01-27 11:20:00,264.16,264.2,263.86,263.88,29429.0,262.4129,262.4526,262.1149,262.1348,29429.0
2025-01-27 11:25:00,263.89,263.94,263.5,263.56,34766.0,262.1447,262.1944,261.7573,261.8169,34766.0
2025-01-27 11:30:00,263.5,263.71,263.48,263.68,34265.0,261.7573,261.9659,261.7374,261.9361,34265.0
2025-01-27 11:35:00,263.7,264.18,263.7,263.86,47754.0,261.956,262.4328,261.956,262.1149,47754.0
2025-01-27 11:40:00,263.86,263.98,263.74,263.84,53985.0,262.1149,262.2341,261.9957,262.095,53985.0
2025-01-27 11:45:00,263.82,264.0,263.76,263.94,45133.0,262.0752,262.254,262.0156,262.1944,45133.0
2025-01-27 11:50:00,263.94,264.2,263.86,264.17,36692.0,262.1944,262.4526,262.1149,262.4228,36692.0
2025-01-27 11:55:00,264.14,264.33,264.0,264.0,39961.0,262.393,262.5818,262.254,262.254,39961.0
2025-01-27 12:00:00,263.97,264.02,263.76,263.85,27101.0,262.2242,262.2738,262.0156,262.105,27101.0
2025-01-27 12:05:00,263.84,263.97,263.67,263.87,15733.0,262.095,262.2242,261.9262,262.1248,15733.0
2025-01-27 12:10:00,263.94,264.28,263.87,264.24,17300.0,262.1944,262.5321,262.1248,262.4924,17300.0
2025-01-27 12:15:00,264.2,264.5,264.11,264.16,33541.0,262.4526,262.7507,262.3632,262.4129,33541.0
2025-01-27 12:20:00,264.21,264.42,264.18,264.36,29468.0,262.4626,262.6712,262.4328,262.6116,29468.0
2025-01-27 12:25:00,264.34,264.4,264.19,264.28,25275.0,262.5917,262.6513,262.4427,262.5321,25275.0
2025-01-27 12:30:00,264.27,264.59,264.12,264.49,43269.0,262.5222,262.8401,262.3732,262.7407,43269.0
2025-01-27 12:35:00,264.49,264.74,264.49,264.5,25225.0,262.7407,262.9891,262.7407,262.7507,25225.0
2025-01-27 12:40:00,264.5,264.67,264.46,264.6,28296.0,262.7507,262.9195,262.7109,262.85,28296.0
2025-01-27 12:45:00,264.6,264.62,264.1,264.2,76882.0,262.85,262.8699,262.3533,262.4526,76882.0
2025-01-27 12:50:00,264.15,264.2,263.7,263.93,26399.0,262.403,262.4526,261.956,262.1844,26399.0
2025-01-27 12:55:00,263.98,264.05,263.51,263.64,58888.0,262.2341,262.3036,261.7672,261.8963,58888.0
2025-01-27 13:00:00,263.68,263.78,263.6,263.64,39241.0,261.9361,262.0354,261.8566,261.8963,39241.0
2025-01-27 13:05:00,263.64,263.85,263.64,263.84,43953.0,261.8963,262.105,261.8963,262.095,43953.0
2025-01-27 13:10:00,263.84,264.15,263.8,264.04,48621.0,262.095,262.403,262.0553,262.2937,48621.0
2025-01-27 13:15:00,264.05,264.23,264.01,264.12,34011.0,262.3036,262.4824,262.2639,262.3732,34011.0
2025-01-27 13:20:00,264.12,264.12,263.84,263.9,22085.0,262.3732,262.3732,262.095,262.1546,22085.0
2025-01-27 13:25:00,263.94,264.01,263.7,263.85,23262.0,262.1944,262.2639,261.956,262.105,23262.0
2025-01-27 13:30:00,263.91,264.17,263.84,264.02,38347.0,262.1646,262.4228,262.095,262.2738,38347.0
2025-01-27 13:35:00,264.02,264.04,263.48,263.67,31086.0,262.2738,262.2937,261.7374,261.9262,31086.0
2025-01-27 13:40:00,263.71,264.02,263.63,264.02,23472.0,261.9659,262.2738,261.8864,262.2738,23472.0
2025-01-27 13:45:00,263.99,264.12,263.78,264.09,19198.0,262.244,262.3732,262.0354,262.3434,19198.0
2025-01-27 13:50:00,264.09,264.27,264.04,264.21,39264.0,262.3434,262.5222,262.2937,262.4626,39264.0
2025-01-27 13:55:00,264.16,264.42,264.14,264.4,25008.0,262.4129,262.6712,262.393,262.6513,25008.0
2025-01-27 14:00:00,264.41,264.48,264.21,264.25,24460.0,262.6613,262.7308,262.4626,262.5023,24460.0
2025-01-27 14:05:00,264.26,264.45,264.21,264.41,27761.0,262.5122,262.701,262.4626,262.6613,27761.0
2025-01-27 14:10:00,264.35,264.47,264.07,264.13,34949.0,262.6017,262.7209,262.3235,262.3831,34949.0
2025-01-27 14:15:00,264.1,264.38,264.09,264.32,46370.0,262.3533,262.6315,262.3434,262.5719,46370.0
2025-01-27 14:20:00,264.27,264.64,264.27,264.64,29370.0,262.5222,262.8897,262.5222,262.8897,29370.0
2025-01-27 14:25:00,264.66,264.95,264.66,264.91,32984.0,262.9096,263.1977,262.9096,263.1579,32984.0
2025-01-27 14:30:00,264.89,265.0,264.75,264.92,36169.0,263.1381,263.2474,262.999,263.1679,36169.0
2025-01-27 14:35:00,264.92,265.18,264.91,265.11,50073.0,263.1679,263.4262,263.1579,263.3566,50073.0
2025-01-27 14:40:00,265.13,265.29,265.04,265.21,33876.0,263.3765,263.5354,263.2871,263.456,33876.0
2025-01-27 14:45:00,265.16,265.23,264.77,264.81,28147.0,263.4063,263.4758,263.0189,263.0586,28147.0
2025-01-27 14:50:00,264.81,264.95,264.55,264.8,47337.0,263.0586,263.1977,262.8003,263.0487,47337.0
2025-01-27 14:55:00,264.88,264.89,264.35,264.43,27014.0,263.1281,263.1381,262.6017,262.6811,27014.0
2025-01-27 15:00:00,264.43,264.58,264.29,264.32,44759.0,262.6811,262.8301,262.5421,262.5719,44759.0
2025-01-27 15:05:00,264.32,264.38,264.05,264.28,46838.0,262.5719,262.6315,262.3036,262.5321,46838.0
2025-01-27 15:10:00,264.28,264.56,264.22,264.45,36932.0,262.5321,262.8103,262.4725,262.701,36932.0
2025-01-27 15:15:00,264.47,264.79,264.34,264.71,53352.0,262.7209,263.0387,262.5917,262.9593,53352.0
2025-01-27 15:20:00,264.75,264.94,264.69,264.83,36092.0,262.999,263.1878,262.9394,263.0785,36092.0
2025-01-27 15:25:00,264.82,264.83,264.63,264.78,48770.0,263.0685,263.0785,262.8798,263.0288,48770.0
2025-01-27 15:30:00,264.81,264.91,264.73,264.9,57168.0,263.0586,263.1579,262.9791,263.148,57168.0
2025-01-27 15:35:00,264.95,264.95,264.71,264.81,56760.0,263.1977,263.1977,262.9593,263.0586,56760.0
2025-01-27 15:40:00,264.83,265.31,264.81,265.26,67440.0,263.0785,263.5553,263.0586,263.5056,67440.0
2025-01-27 15:45:00,265.28,265.28,264.71,264.9,65685.0,263.5255,263.5255,262.9593,263.148,65685.0
2025-01-27 15:50:00,264.85,265.15,264.73,265.09,103541.0,263.0983,263.3964,262.9791,263.3368,103541.0
2025-01-27 15:55:00,265.18,265.97,265.01,265.91,372458.0,263.4262,264.2109,263.2573,264.1513,372458.0
2025-01-28 09:30:00,265.85,265.91,264.83,265.64,231853.0,264.0917,264.1513,263.0785,263.8831,231853.0
2025-01-28 09:35:00,265.64,267.26,265.64,266.73,129872.0,263.8831,265.4924,263.8831,264.9659,129872.0
2025-01-28 09:40:00,266.73,267.33,266.36,266.38,154620.0,264.9659,265.5619,264.5984,264.6182,154620.0
2025-01-28 09:45:00,266.37,266.71,265.67,265.71,63840.0,264.6083,264.946,263.9129,263.9527,63840.0
2025-01-28 09:50:00,265.7,265.77,265.13,265.39,48188.0,263.9427,264.0123,263.3765,263.6348,48188.0
2025-01-28 09:55:00,265.43,265.66,265.15,265.6,65409.0,263.6745,263.903,263.3964,263.8434,65409.0
2025-01-28 10:00:00,265.67,265.83,265.25,265.6,53725.0,263.9129,264.0719,263.4957,263.8434,53725.0
2025-01-28 10:05:00,265.6,266.1,265.44,265.74,56303.0,263.8434,264.3401,263.6844,263.9825,56303.0
2025-01-28 10:10:00,265.71,265.98,265.39,265.44,52737.0,263.9527,264.2209,263.6348,263.6844,52737.0
2025-01-28 10:15:00,265.45,265.79,265.42,265.58,57156.0,263.6944,264.0321,263.6646,263.8235,57156.0
2025-01-28 10:20:00,265.58,265.6,265.26,265.54,61786.0,263.8235,263.8434,263.5056,263.7838,61786.0
2025-01-28 10:25:00,265.54,265.76,265.27,265.48,32113.0,263.7838,264.0023,263.5156,263.7242,32113.0
2025-01-28 10:30:00,265.45,265.6,265.22,265.46,52780.0,263.6944,263.8434,263.4659,263.7043,52780.0
2025-01-28 10:35:00,265.48,265.94,265.42,265.49,40546.0,263.7242,264.1811,263.6646,263.7341,40546.0
2025-01-28 10:40:00,265.39,265.65,265.29,265.64,45078.0,263.6348,263.8931,263.5354,263.8831,45078.0
2025-01-28 10:45:00,265.55,266.1,265.54,266.04,47171.0,263.7937,264.3401,263.7838,264.2805,47171.0
2025-01-28 10:50:00,266.06,266.14,265.94,265.97,45279.0,264.3003,264.3798,264.1811,264.2109,45279.0
2025-01-28 10:55:00,265.98,266.1,265.78,266.04,52187.0,264.2209,264.3401,264.0222,264.2805,52187.0
2025-01-28 11:00:00,266.04,266.42,265.96,266.02,62433.0,264.2805,264.658,264.201,264.2606,62433.0
2025-01-28 11:05:00,266.05,266.89,266.05,266.89,122856.0,264.2904,265.1249,264.2904,265.1249,122856.0
2025-01-28 11:10:00,266.8,266.97,266.55,266.64,73474.0,265.0354,265.2043,264.7871,264.8765,73474.0
2025-01-28 11:15:00,266.67,266.83,266.63,266.73,33485.0,264.9063,265.0653,264.8666,264.9659,33485.0
2025-01-28 11:20:00,266.69,266.73,266.29,266.29,69470.0,264.9262,264.9659,264.5288,264.5288,69470.0
2025-01-28 11:25:00,266.31,266.36,265.45,265.47,60807.0,264.5487,264.5984,263.6944,263.7142,60807.0
2025-01-28 11:30:00,265.49,265.61,265.37,265.48,31882.0,263.7341,263.8533,263.6149,263.7242,31882.0
2025-01-28 11:35:00,265.41,265.41,265.07,265.19,31075.0,263.6546,263.6546,263.3169,263.4361,31075.0
2025-01-28 11:40:00,265.12,265.34,264.86,265.34,31971.0,263.3666,263.5851,263.1083,263.5851,31971.0
2025-01-28 11:45:00,265.34,265.51,265.27,265.49,17264.0,263.5851,263.754,263.5156,263.7341,17264.0
2025-01-28 11:50:00,265.45,265.52,264.85,265.07,20752.0,263.6944,263.7639,263.0983,263.3169,20752.0
2025-01-28 11:55:00,265.15,265.24,264.92,264.97,32543.0,263.3964,263.4858,263.1679,263.2176,32543.0
2025-01-28 12:00:00,264.97,265.23,264.91,265.16,25177.0,263.2176,263.4758,263.1579,263.4063,25177.0
2025-01-28 12:05:00,265.16,265.54,265.1,265.5,24779.0,263.4063,263.7838,263.3467,263.744,24779.0
2025-01-28 12:10:00,265.53,265.77,265.51,265.65,23144.0,263.7738,264.0123,263.754,263.8931,23144.0
2025-01-28 12:15:00,265.71,265.83,265.64,265.79,26661.0,263.9527,264.0719,263.8831,264.0321,26661.0
2025-01-28 12:20:00,265.79,265.81,265.63,265.64,21663.0,264.0321,264.052,263.8732,263.8831,21663.0
2025-01-28 12:25:00,265.67,265.82,265.63,265.77,16449.0,263.9129,264.0619,263.8732,264.0123,16449.0
2025-01-28 12:30:00,265.79,266.05,265.76,265.88,38124.0,264.0321,264.2904,264.0023,264.1215,38124.0
2025-01-28 12:35:00,265.84,265.86,265.55,265.6,27264.0,264.0818,264.1017,263.7937,263.8434,27264.0
2025-01-28 12:40:00,265.6,265.91,265.54,265.89,19358.0,263.8434,264.1513,263.7838,264.1315,19358.0
2025-01-28 12:45:00,265.92,266.0,265.8,265.87,25399.0,264.1613,264.2407,264.0421,264.1116,25399.0
2025-01-28 12:50:00,265.84,265.89,265.77,265.8,32958.0,264.0818,264.1315,264.0123,264.0421,32958.0
2025-01-28 12:55:00,265.83,266.08,265.67,265.73,32020.0,264.0719,264.3202,263.9129,263.9725,32020.0
2025-01-28 13:00:00,265.73,265.88,265.68,265.84,28544.0,263.9725,264.1215,263.9229,264.0818,28544.0
2025-01-28 13:05:00,265.85,265.96,265.74,265.8,30903.0,264.0917,264.201,263.9825,264.0421,30903.0
2025-01-28 13:10:00,265.8,265.96,265.71,265.89,35442.0,264.0421,264.201,263.9527,264.1315,35442.0
2025-01-28 13:15:00,265.88,266.05,265.87,266.0,19489.0,264.1215,264.2904,264.1116,264.2407,19489.0
2025-01-28 13:20:00,266.0,266.02,265.82,265.9,29740.0,264.2407,264.2606,264.0619,264.1414,29740.0
2025-01-28 13:25:00,265.92,266.02,265.8,265.97,23666.0,264.1613,264.2606,264.0421,264.2109,23666.0
2025-01-28 13:30:00,265.95,266.11,265.89,266.08,26816.0,264.1911,264.35,264.1315,264.3202,26816.0
2025-01-28 13:35:00,266.08,266.08,265.89,265.95,38016.0,264.3202,264.3202,264.1315,264.1911,38016.0
2025-01-28 13:40:00,265.96,266.04,265.87,266.02,24529.0,264.201,264.2805,264.1116,264.2606,24529.0
2025-01-28 13:45:00,266.0,266.04,265.87,265.91,24133.0,264.2407,264.2805,264.1116,264.1513,24133.0
2025-01-28 13:50:00,265.91,266.19,265.89,266.17,34106.0,264.1513,264.4295,264.1315,264.4096,34106.0
2025-01-28 13:55:00,266.17,266.19,265.93,265.95,57521.0,264.4096,264.4295,264.1712,264.1911,57521.0
2025-01-28 14:00:00,265.96,266.1,265.95,266.07,24781.0,264.201,264.3401,264.1911,264.3103,24781.0
2025-01-28 14:05:00,266.07,266.24,265.98,266.1,46793.0,264.3103,264.4792,264.2209,264.3401,46793.0
2025-01-28 14:10:00,266.07,266.15,265.95,265.98,18091.0,264.3103,264.3897,264.1911,264.2209,18091.0
2025-01-28 14:15:00,265.97,266.02,265.86,265.88,25805.0,264.2109,264.2606,264.1017,264.1215,25805.0
2025-01-28 14:20:00,265.88,266.02,265.83,266.0,23172.0,264.1215,264.2606,264.0719,264.2407,23172.0
2025-01-28 14:25:00,265.97,266.2,265.91,266.12,23347.0,264.2109,264.4394,264.1513,264.3599,23347.0
2025-01-28 14:30:00,266.15,266.21,266.0,266.04,31847.0,264.3897,264.4494,264.2407,264.2805,31847.0
2025-01-28 14:35:00,266.03,266.05,265.89,265.97,23237.0,264.2705,264.2904,264.1315,264.2109,23237.0
2025-01-28 14:40:00,265.94,266.07,265.92,265.98,28098.0,264.1811,264.3103,264.1613,264.2209,28098.0
2025-01-28 14:45:00,265.98,266.09,265.86,266.03,28485.0,264.2209,264.3301,264.1017,264.2705,28485.0
2025-01-28 14:50:00,266.03,266.13,265.98,266.09,28219.0,264.2705,264.3699,264.2209,264.3301,28219.0
2025-01-28 14:55:00,266.09,266.4,266.08,266.34,37061.0,264.3301,264.6381,264.3202,264.5785,37061.0
2025-01-28 15:00:00,266.35,266.52,266.26,266.38,42454.0,264.5884,264.7573,264.499,264.6182,42454.0
2025-01-28 15:05:00,266.43,266.63,266.43,266.59,36026.0,264.6679,264.8666,264.6679,264.8268,36026.0
2025-01-28 15:10:00,266.55,266.59,266.44,266.45,36407.0,264.7871,264.8268,264.6778,264.6878,36407.0
2025-01-28 15:15:00,266.46,266.54,266.28,266.28,37869.0,264.6977,264.7772,264.5189,264.5189,37869.0
2025-01-28 15:20:00,266.3,266.45,266.29,266.33,34953.0,264.5388,264.6878,264.5288,264.5686,34953.0
2025-01-28 15:25:00,266.32,266.42,266.25,266.37,41739.0,264.5586,264.658,264.4891,264.6083,41739.0
2025-01-28 15:30:00,266.37,266.48,266.3,266.39,35588.0,264.6083,264.7176,264.5388,264.6282,35588.0
2025-01-28 15:35:00,266.36,266.55,266.29,266.51,47208.0,264.5984,264.7871,264.5288,264.7474,47208.0
2025-01-28 15:40:00,266.51,266.91,266.49,266.9,81412.0,264.7474,265.1447,264.7275,265.1348,81412.0
2025-01-28 15:45:00,266.88,266.91,266.52,266.62,50341.0,265.1149,265.1447,264.7573,264.8566,50341.0
2025-01-28 15:50:00,266.66,266.89,266.57,266.82,63725.0,264.8964,265.1249,264.807,265.0553,63725.0
2025-01-28 15:55:00,266.78,267.25,266.59,267.13,427080.0,265.0156,265.4825,264.8268,265.3633,427080.0
2025-01-29 09:30:00,267.21,268.57,267.16,268.5,214437.0,265.4427,266.7937,265.3931,266.7242,214437.0
2025-01-29 09:35:00,268.47,268.49,267.8,268.39,104013.0,266.6944,266.7143,266.0288,266.6149,104013.0
2025-01-29 09:40:00,268.48,268.87,268.02,268.78,117323.0,266.7043,267.0918,266.2474,267.0024,117323.0
2025-01-29 09:45:00,268.88,269.5,268.72,269.23,133897.0,267.1017,267.7176,266.9428,267.4494,133897.0
2025-01-29 09:50:00,269.24,269.61,269.08,269.46,64921.0,267.4593,267.8269,267.3004,267.6779,64921.0
2025-01-29 09:55:00,269.46,269.96,269.27,269.89,99136.0,267.6779,268.1746,267.4891,268.105,99136.0
2025-01-29 10:00:00,269.89,270.26,269.84,270.26,147206.0,268.105,268.4726,268.0553,268.4726,147206.0
2025-01-29 10:05:00,270.28,270.68,270.27,270.42,77521.0,268.4924,268.8898,268.4825,268.6315,77521.0
2025-01-29 10:10:00,270.41,270.45,269.49,269.63,71022.0,268.6216,268.6613,267.7077,267.8467,71022.0
2025-01-29 10:15:00,269.63,270.0,269.58,269.86,44274.0,267.8467,268.2143,267.7971,268.0752,44274.0
2025-01-29 10:20:00,269.87,270.03,269.8,269.96,86279.0,268.0851,268.2441,268.0156,268.1746,86279.0
2025-01-29 10:25:00,269.97,270.07,269.86,269.96,116528.0,268.1845,268.2838,268.0752,268.1746,116528.0
2025-01-29 10:30:00,269.97,270.0,269.72,269.94,42828.0,268.1845,268.2143,267.9361,268.1547,42828.0
2025-01-29 10:35:00,269.94,270.07,269.81,270.04,104854.0,268.1547,268.2838,268.0255,268.254,104854.0
2025-01-29 10:40:00,270.04,270.45,270.03,270.28,73501.0,268.254,268.6613,268.2441,268.4924,73501.0
2025-01-29 10:45:00,270.31,270.4,269.87,269.87,40672.0,268.5222,268.6116,268.0851,268.0851,40672.0
2025-01-29 10:50:00,269.87,270.16,269.67,269.71,31489.0,268.0851,268.3732,267.8865,267.9262,31489.0
2025-01-29 10:55:00,269.71,269.72,269.24,269.26,48509.0,267.9262,267.9361,267.4593,267.4792,48509.0
2025-01-29 11:00:00,269.26,269.41,269.12,269.27,32257.0,267.4792,267.6282,267.3401,267.4891,32257.0
2025-01-29 11:05:00,269.21,269.28,268.94,269.19,23410.0,267.4295,267.499,267.1613,267.4096,23410.0
2025-01-29 11:10:00,269.21,269.27,268.97,269.09,21159.0,267.4295,267.4891,267.1911,267.3103,21159.0
2025-01-29 11:15:00,269.08,269.19,269.02,269.06,29287.0,267.3004,267.4096,267.2408,267.2805,29287.0
2025-01-29 11:20:00,269.04,269.34,268.91,269.19,27872.0,267.2606,267.5587,267.1315,267.4096,27872.0
2025-01-29 11:25:00,269.21,269.39,269.11,269.35,33614.0,267.4295,267.6083,267.3302,267.5686,33614.0
2025-01-29 11:30:00,269.35,269.6,269.17,269.5,36095.0,267.5686,267.8169,267.3898,267.7176,36095.0
2025-01-29 11:35:00,269.52,269.6,269.22,269.22,25372.0,267.7375,267.8169,267.4394,267.4394,25372.0
2025-01-29 11:40:00,269.21,269.3,268.77,268.86,161854.0,267.4295,267.5189,266.9924,267.0818,161854.0
2025-01-29 11:45:00,268.87,268.91,268.6,268.67,65735.0,267.0918,267.1315,266.8235,266.8931,65735.0
2025-01-29 11:50:00,268.72,268.99,268.66,268.87,31578.0,266.9428,267.211,266.8831,267.0918,31578.0
2025-01-29 11:55:00,268.86,268.86,268.67,268.73,20796.0,267.0818,267.0818,266.8931,266.9527,20796.0
2025-01-29 12:00:00,268.72,268.72,268.34,268.5,64871.0,266.9428,266.9428,266.5653,266.7242,64871.0
2025-01-29 12:05:00,268.5,268.55,268.29,268.32,28995.0,266.7242,266.7739,266.5156,266.5454,28995.0
2025-01-29 12:10:00,268.32,268.51,268.08,268.11,30536.0,266.5454,266.7341,266.307,266.3368,30536.0
2025-01-29 12:15:00,268.1,268.21,267.94,268.05,59937.0,266.3269,266.4361,266.1679,266.2772,59937.0
2025-01-29 12:20:00,268.05,268.31,267.99,268.11,29896.0,266.2772,266.5355,266.2176,266.3368,29896.0
2025-01-29 12:25:00,268.15,268.18,267.63,267.64,85666.0,266.3765,266.4063,265.86,265.8699,85666.0
2025-01-29 12:30:00,267.65,267.87,267.63,267.68,56800.0,265.8798,266.0984,265.86,265.9096,56800.0
2025-01-29 12:35:00,267.69,267.75,267.61,267.67,59351.0,265.9196,265.9792,265.8401,265.8997,59351.0
2025-01-29 12:40:00,267.68,267.86,267.62,267.68,27661.0,265.9096,266.0884,265.85,265.9096,27661.0
2025-01-29 12:45:00,267.68,267.72,267.59,267.59,21531.0,265.9096,265.9494,265.8202,265.8202,21531.0
2025-01-29 12:50:00,267.58,267.58,267.31,267.35,38520.0,265.8103,265.8103,265.5421,265.5818,38520.0
2025-01-29 12:55:00,267.34,267.39,267.11,267.32,57852.0,265.5719,265.6215,265.3434,265.552,57852.0
2025-01-29 13:00:00,267.32,267.37,266.12,266.21,103493.0,265.552,265.6017,264.3599,264.4494,103493.0
2025-01-29 13:05:00,266.25,266.97,266.03,266.95,71522.0,264.4891,265.2043,264.2705,265.1845,71522.0
2025-01-29 13:10:00,266.95,267.07,266.59,266.89,51233.0,265.1845,265.3037,264.8268,265.1249,51233.0
2025-01-29 13:15:00,266.87,266.94,266.72,266.93,36533.0,265.105,265.1745,264.956,265.1646,36533.0
2025-01-29 13:20:00,266.92,267.05,266.82,267.05,27629.0,265.1547,265.2838,265.0553,265.2838,27629.0
2025-01-29 13:25:00,267.04,267.07,266.67,266.71,59572.0,265.2739,265.3037,264.9063,264.946,59572.0
2025-01-29 13:30:00,266.73,266.77,266.47,266.74,47166.0,264.9659,265.0056,264.7076,264.9758,47166.0
2025-01-29 13:35:00,266.75,266.77,266.13,266.51,47106.0,264.9858,265.0056,264.3699,264.7474,47106.0
2025-01-29 13:40:00,266.5,266.65,266.06,266.2,82437.0,264.7374,264.8864,264.3003,264.4394,82437.0
2025-01-29 13:45:00,266.22,266.36,266.1,266.25,32018.0,264.4593,264.5984,264.3401,264.4891,32018.0
2025-01-29 13:50:00,266.23,266.32,266.0,266.32,59119.0,264.4692,264.5586,264.2407,264.5586,59119.0
2025-01-29 13:55:00,266.33,266.33,265.98,266.28,48695.0,264.5686,264.5686,264.2209,264.5189,48695.0
2025-01-29 14:00:00,266.24,266.6,265.61,266.52,56372.0,264.4792,264.8368,263.8533,264.7573,56372.0
2025-01-29 14:05:00,266.53,266.57,266.18,266.38,57218.0,264.7672,264.807,264.4196,264.6182,57218.0
2025-01-29 14:10:00,266.33,266.46,265.95,266.39,39668.0,264.5686,264.6977,264.1911,264.6282,39668.0
2025-01-29 14:15:00,266.38,266.54,266.05,266.16,30704.0,264.6182,264.7772,264.2904,264.3997,30704.0
2025-01-29 14:20:00,266.16,266.35,266.05,266.05,48799.0,264.3997,264.5884,264.2904,264.2904,48799.0
2025-01-29 14:25:00,266.05,266.12,265.74,265.81,37004.0,264.2904,264.3599,263.9825,264.052,37004.0
2025-01-29 14:30:00,265.78,266.72,265.74,266.5,54848.0,264.0222,264.956,263.9825,264.7374,54848.0
2025-01-29 14:35:00,266.46,266.9,266.15,266.87,53300.0,264.6977,265.1348,264.3897,265.105,53300.0
2025-01-29 14:40:00,266.9,267.22,266.75,267.17,62938.0,265.1348,265.4527,264.9858,265.403,62938.0
2025-01-29 14:45:00,267.17,267.51,266.98,267.19,53224.0,265.403,265.7408,265.2143,265.4229,53224.0
2025-01-29 14:50:00,267.31,267.67,267.13,267.36,35896.0,265.5421,265.8997,265.3633,265.5917,35896.0
2025-01-29 14:55:00,267.39,267.4,266.95,267.02,52299.0,265.6215,265.6315,265.1845,265.254,52299.0
2025-01-29 15:00:00,267.01,267.08,266.37,266.41,32602.0,265.2441,265.3136,264.6083,264.648,32602.0
2025-01-29 15:05:00,266.44,266.72,266.22,266.57,30364.0,264.6778,264.956,264.4593,264.807,30364.0
2025-01-29 15:10:00,266.59,266.81,266.31,266.61,47361.0,264.8268,265.0454,264.5487,264.8467,47361.0
2025-01-29 15:15:00,266.61,266.66,266.01,266.46,45737.0,264.8467,264.8964,264.2507,264.6977,45737.0
2025-01-29 15:20:00,266.46,267.0,266.46,266.94,30181.0,264.6977,265.2341,264.6977,265.1745,30181.0
2025-01-29 15:25:00,266.93,267.2,266.92,267.06,41304.0,265.1646,265.4328,265.1547,265.2937,41304.0
2025-01-29 15:30:00,267.06,267.14,266.85,266.94,35992.0,265.2937,265.3732,265.0851,265.1745,35992.0
2025-01-29 15:35:00,266.9,266.9,266.59,266.61,44082.0,265.1348,265.1348,264.8268,264.8467,44082.0
2025-01-29 15:40:00,266.66,266.96,266.54,266.72,64902.0,264.8964,265.1944,264.7772,264.956,64902.0
2025-01-29 15:45:00,266.76,266.81,266.56,266.78,33461.0,264.9957,265.0454,264.797,265.0156,33461.0
2025-01-29 15:50:00,266.79,267.23,266.79,267.0,58641.0,265.0255,265.4626,265.0255,265.2341,58641.0
2025-01-29 15:55:00,267.03,267.14,266.5,266.59,225171.0,265.2639,265.3732,264.7374,264.8268,225171.0
2025-01-30 09:30:00,268.63,268.98,267.84,267.87,197225.0,266.8533,267.201,266.0686,266.0984,197225.0
2025-01-30 09:35:00,267.94,267.96,267.1,267.15,64746.0,266.1679,266.1878,265.3335,265.3831,64746.0
2025-01-30 09:40:00,267.16,267.81,267.11,267.78,66939.0,265.3931,266.0388,265.3434,266.009,66939.0
2025-01-30 09:45:00,267.79,267.79,267.36,267.5,70729.0,266.0189,266.0189,265.5917,265.7308,70729.0
2025-01-30 09:50:00,267.57,267.74,267.19,267.6,75087.0,265.8004,265.9692,265.4229,265.8302,75087.0
2025-01-30 09:55:00,267.55,267.65,267.29,267.34,57717.0,265.7805,265.8798,265.5222,265.5719,57717.0
2025-01-30 10:00:00,267.31,267.9,267.17,267.59,141058.0,265.5421,266.1282,265.403,265.8202,141058.0
2025-01-30 10:05:00,267.57,268.01,267.54,267.85,62068.0,265.8004,266.2374,265.7706,266.0785,62068.0
2025-01-30 10:10:00,267.84,268.01,267.7,267.76,79325.0,266.0686,266.2374,265.9295,265.9891,79325.0
2025-01-30 10:15:00,267.76,267.77,267.2,267.52,37273.0,265.9891,265.999,265.4328,265.7507,37273.0
2025-01-30 10:20:00,267.5,267.74,267.24,267.25,45632.0,265.7308,265.9692,265.4725,265.4825,45632.0
2025-01-30 10:25:00,267.25,267.26,266.62,266.73,58816.0,265.4825,265.4924,264.8566,264.9659,58816.0
2025-01-30 10:30:00,266.76,267.17,266.66,267.1,47267.0,264.9957,265.403,264.8964,265.3335,47267.0
2025-01-30 10:35:00,267.16,267.7,267.14,267.63,42442.0,265.3931,265.9295,265.3732,265.86,42442.0
2025-01-30 10:40:00,267.67,267.81,267.46,267.49,30298.0,265.8997,266.0388,265.6911,265.7209,30298.0
2025-01-30 10:45:00,267.52,267.74,267.46,267.69,33142.0,265.7507,265.9692,265.6911,265.9196,33142.0
2025-01-30 10:50:00,267.67,267.78,267.4,267.54,25198.0,265.8997,266.009,265.6315,265.7706,25198.0
2025-01-30 10:55:00,267.49,267.54,267.27,267.42,24454.0,265.7209,265.7706,265.5023,265.6513,24454.0
2025-01-30 11:00:00,267.4,267.47,267.15,267.23,43942.0,265.6315,265.701,265.3831,265.4626,43942.0
2025-01-30 11:05:00,267.25,267.8,267.22,267.68,37007.0,265.4825,266.0288,265.4527,265.9096,37007.0
2025-01-30 11:10:00,267.72,267.8,267.38,267.43,29887.0,265.9494,266.0288,265.6116,265.6613,29887.0
2025-01-30 11:15:00,267.46,267.7,267.46,267.55,24215.0,265.6911,265.9295,265.6911,265.7805,24215.0
2025-01-30 11:20:00,267.6,267.74,267.59,267.71,28956.0,265.8302,265.9692,265.8202,265.9394,28956.0
2025-01-30 11:25:00,267.74,267.95,267.65,267.89,59814.0,265.9692,266.1778,265.8798,266.1182,59814.0
2025-01-30 11:30:00,267.87,268.0,267.78,267.99,50187.0,266.0984,266.2275,266.009,266.2176,50187.0
2025-01-30 11:35:00,267.99,268.38,267.88,268.33,37456.0,266.2176,266.605,266.1083,266.5553,37456.0
2025-01-30 11:40:00,268.35,268.5,268.18,268.31,78212.0,266.5752,266.7242,266.4063,266.5355,78212.0
2025-01-30 11:45:00,268.34,268.34,268.17,268.28,32178.0,266.5653,266.5653,266.3964,266.5057,32178.0
2025-01-30 11:50:00,268.28,268.94,268.27,268.84,40136.0,266.5057,267.1613,266.4957,267.062,40136.0
2025-01-30 11:55:00,268.84,269.0,268.57,268.9,47201.0,267.062,267.2209,266.7937,267.1216,47201.0
2025-01-30 12:00:00,268.86,268.91,268.62,268.89,60257.0,267.0818,267.1315,266.8434,267.1116,60257.0
2025-01-30 12:05:00,268.93,269.0,268.62,268.63,51497.0,267.1514,267.2209,266.8434,266.8533,51497.0
2025-01-30 12:10:00,268.59,268.69,268.36,268.48,30256.0,266.8136,266.9129,266.5851,266.7043,30256.0
2025-01-30 12:15:00,268.44,268.6,268.39,268.54,40665.0,266.6646,266.8235,266.6149,266.7639,40665.0
2025-01-30 12:20:00,268.56,268.64,268.35,268.46,19786.0,266.7838,266.8633,266.5752,266.6845,19786.0
2025-01-30 12:25:00,268.46,268.49,268.19,268.23,43478.0,266.6845,266.7143,266.4163,266.456,43478.0
2025-01-30 12:30:00,268.24,268.4,268.18,268.3,29037.0,266.4659,266.6249,266.4063,266.5255,29037.0
2025-01-30 12:35:00,268.33,268.35,268.08,268.34,47170.0,266.5553,266.5752,266.307,266.5653,47170.0
2025-01-30 12:40:00,268.35,268.51,268.15,268.21,38874.0,266.5752,266.7341,266.3765,266.4361,38874.0
2025-01-30 12:45:00,268.22,268.72,268.21,268.61,71384.0,266.4461,266.9428,266.4361,266.8335,71384.0
2025-01-30 12:50:00,268.61,268.7,268.4,268.55,59922.0,266.8335,266.9229,266.6249,266.7739,59922.0
2025-01-30 12:55:00,268.57,268.62,268.42,268.54,26505.0,266.7937,266.8434,266.6447,266.7639,26505.0
2025-01-30 13:00:00,268.54,268.9,268.54,268.81,54050.0,266.7639,267.1216,266.7639,267.0322,54050.0
2025-01-30 13:05:00,268.81,268.96,268.77,268.79,25961.0,267.0322,267.1812,266.9924,267.0123,25961.0
2025-01-30 13:10:00,268.76,268.84,268.65,268.84,25316.0,266.9825,267.062,266.8732,267.062,25316.0
2025-01-30 13:15:00,268.88,269.08,268.86,269.0,30019.0,267.1017,267.3004,267.0818,267.2209,30019.0
2025-01-30 13:20:00,268.99,269.2,268.98,269.12,40630.0,267.211,267.4196,267.201,267.3401,40630.0
2025-01-30 13:25:00,269.12,269.31,269.06,269.09,44551.0,267.3401,267.5288,267.2805,267.3103,44551.0
2025-01-30 13:30:00,269.12,269.31,269.11,269.21,39291.0,267.3401,267.5288,267.3302,267.4295,39291.0
2025-01-30 13:35:00,269.21,269.58,269.21,269.54,30338.0,267.4295,267.7971,267.4295,267.7573,30338.0
2025-01-30 13:40:00,269.56,269.7,269.36,269.36,42994.0,267.7772,267.9163,267.5785,267.5785,42994.0
2025-01-30 13:45:00,269.36,269.65,269.36,269.55,41406.0,267.5785,267.8666,267.5785,267.7673,41406.0
2025-01-30 13:50:00,269.53,269.58,269.36,269.44,23656.0,267.7474,267.7971,267.5785,267.658,23656.0
2025-01-30 13:55:00,269.44,269.59,269.41,269.5,43200.0,267.658,267.807,267.6282,267.7176,43200.0
2025-01-30 14:00:00,269.52,269.57,269.4,269.46,41962.0,267.7375,267.7871,267.6183,267.6779,41962.0
2025-01-30 14:05:00,269.46,269.56,269.07,269.09,78924.0,267.6779,267.7772,267.2904,267.3103,78924.0
2025-01-30 14:10:00,269.1,269.1,268.92,268.95,55239.0,267.3202,267.3202,267.1414,267.1712,55239.0
2025-01-30 14:15:00,268.96,269.1,268.74,268.88,73636.0,267.1812,267.3202,266.9626,267.1017,73636.0
2025-01-30 14:20:00,268.88,268.95,268.72,268.87,124276.0,267.1017,267.1712,266.9428,267.0918,124276.0
2025-01-30 14:25:00,268.85,269.05,268.63,268.69,80879.0,267.0719,267.2706,266.8533,266.9129,80879.0
2025-01-30 14:30:00,268.69,268.71,268.39,268.4,81389.0,266.9129,266.9328,266.6149,266.6249,81389.0
2025-01-30 14:35:00,268.42,268.75,268.32,268.51,123628.0,266.6447,266.9726,266.5454,266.7341,123628.0
2025-01-30 14:40:00,268.51,268.84,268.39,268.81,85684.0,266.7341,267.062,266.6149,267.0322,85684.0
2025-01-30 14:45:00,268.79,268.98,268.76,268.88,33901.0,267.0123,267.201,266.9825,267.1017,33901.0
2025-01-30 14:50:00,268.89,268.89,268.57,268.68,42318.0,267.1116,267.1116,266.7937,266.903,42318.0
2025-01-30 14:55:00,268.64,268.94,268.64,268.91,68535.0,266.8633,267.1613,266.8633,267.1315,68535.0
2025-01-30 15:00:00,268.89,268.98,268.74,268.87,53101.0,267.1116,267.201,266.9626,267.0918,53101.0
2025-01-30 15:05:00,268.87,268.96,268.75,268.86,76531.0,267.0918,267.1812,266.9726,267.0818,76531.0
2025-01-30 15:10:00,268.86,268.92,268.79,268.84,56417.0,267.0818,267.1414,267.0123,267.062,56417.0
2025-01-30 15:15:00,268.84,268.95,268.71,268.92,54809.0,267.062,267.1712,266.9328,267.1414,54809.0
2025-01-30 15:20:00,268.92,268.97,268.88,268.91,45484.0,267.1414,267.1911,267.1017,267.1315,45484.0
2025-01-30 15:25:00,268.89,268.95,268.78,268.85,36008.0,267.1116,267.1712,267.0024,267.0719,36008.0
2025-01-30 15:30:00,268.84,268.92,268.75,268.79,125759.0,267.062,267.1414,266.9726,267.0123,125759.0
2025-01-30 15:35:00,268.82,268.84,267.6,267.69,154973.0,267.0421,267.062,265.8302,265.9196,154973.0
2025-01-30 15:40:00,267.67,267.7,266.89,266.94,89386.0,265.8997,265.9295,265.1249,265.1745,89386.0
2025-01-30 15:45:00,266.9,267.79,266.83,267.71,108026.0,265.1348,266.0189,265.0653,265.9394,108026.0
2025-01-30 15:50:00,267.75,268.39,267.62,268.14,113898.0,265.9792,266.6149,265.85,266.3666,113898.0
2025-01-30 15:55:00,268.17,268.55,267.98,268.27,223896.0,266.3964,266.7739,266.2076,266.4957,223896.0
2025-01-31 09:30:00,269.23,269.97,268.92,269.63,309949.0,267.4494,268.1845,267.1414,267.8467,309949.0
2025-01-31 09:35:00,269.61,270.82,269.53,270.51,130451.0,267.8269,269.0289,267.7474,268.7209,130451.0
2025-01-31 09:40:00,270.4,270.47,269.69,270.11,94085.0,268.6116,268.6812,267.9063,268.3236,94085.0
2025-01-31 09:45:00,270.12,270.32,269.35,269.38,62743.0,268.3335,268.5322,267.5686,267.5984,62743.0
2025-01-31 09:50:00,269.37,270.06,269.28,269.54,73895.0,267.5885,268.2739,267.499,267.7573,73895.0
2025-01-31 09:55:00,269.65,269.96,269.29,269.4,59888.0,267.8666,268.1746,267.509,267.6183,59888.0
2025-01-31 10:00:00,269.37,269.37,268.52,268.75,83854.0,267.5885,267.5885,266.7441,266.9726,83854.0
2025-01-31 10:05:00,268.68,268.92,268.23,268.91,62379.0,266.903,267.1414,266.456,267.1315,62379.0
2025-01-31 10:10:00,268.92,268.98,268.59,268.73,32496.0,267.1414,267.201,266.8136,266.9527,32496.0
2025-01-31 10:15:00,268.71,268.96,268.61,268.76,19596.0,266.9328,267.1812,266.8335,266.9825,19596.0
2025-01-31 10:20:00,268.84,269.59,268.6,269.56,47033.0,267.062,267.807,266.8235,267.7772,47033.0
2025-01-31 10:25:00,269.56,269.97,269.56,269.75,46939.0,267.7772,268.1845,267.7772,267.9659,46939.0
2025-01-31 10:30:00,269.82,269.84,269.55,269.75,38445.0,268.0355,268.0553,267.7673,267.9659,38445.0
2025-01-31 10:35:00,269.76,269.77,269.2,269.47,42705.0,267.9759,267.9858,267.4196,267.6878,42705.0
2025-01-31 10:40:00,269.44,269.81,269.43,269.6,55301.0,267.658,268.0255,267.6481,267.8169,55301.0
2025-01-31 10:45:00,269.64,269.74,269.39,269.51,29505.0,267.8567,267.956,267.6083,267.7275,29505.0
2025-01-31 10:50:00,269.51,269.57,269.28,269.5,58922.0,267.7275,267.7871,267.499,267.7176,58922.0
2025-01-31 10:55:00,269.55,269.58,269.15,269.25,31346.0,267.7673,267.7971,267.3699,267.4692,31346.0
2025-01-31 11:00:00,269.27,269.55,269.22,269.54,64425.0,267.4891,267.7673,267.4394,267.7573,64425.0
2025-01-31 11:05:00,269.55,269.81,269.37,269.79,58570.0,267.7673,268.0255,267.5885,268.0057,58570.0
2025-01-31 11:10:00,269.79,269.81,269.45,269.45,56548.0,268.0057,268.0255,267.6679,267.6679,56548.0
2025-01-31 11:15:00,269.49,269.56,269.38,269.5,26763.0,267.7077,267.7772,267.5984,267.7176,26763.0
2025-01-31 11:20:00,269.51,269.78,269.5,269.78,26255.0,267.7275,267.9957,267.7176,267.9957,26255.0
2025-01-31 11:25:00,269.7,269.77,269.4,269.48,23383.0,267.9163,267.9858,267.6183,267.6977,23383.0
2025-01-31 11:30:00,269.49,269.67,269.44,269.5,28098.0,267.7077,267.8865,267.658,267.7176,28098.0
2025-01-31 11:35:00,269.49,269.85,269.49,269.66,28556.0,267.7077,268.0653,267.7077,267.8765,28556.0
2025-01-31 11:40:00,269.67,269.74,269.51,269.7,25333.0,267.8865,267.956,267.7275,267.9163,25333.0
2025-01-31 11:45:00,269.71,269.72,269.39,269.43,34917.0,267.9262,267.9361,267.6083,267.6481,34917.0
2025-01-31 11:50:00,269.43,269.43,269.19,269.4,35677.0,267.6481,267.6481,267.4096,267.6183,35677.0
2025-01-31 11:55:00,269.44,269.55,269.4,269.42,31241.0,267.658,267.7673,267.6183,267.6381,31241.0
2025-01-31 12:00:00,269.43,269.51,269.27,269.5,27048.0,267.6481,267.7275,267.4891,267.7176,27048.0
2025-01-31 12:05:00,269.48,269.55,269.23,269.53,41203.0,267.6977,267.7673,267.4494,267.7474,41203.0
2025-01-31 12:10:00,269.57,269.58,269.27,269.46,18068.0,267.7871,267.7971,267.4891,267.6779,18068.0
2025-01-31 12:15:00,269.4,269.55,269.22,269.52,36662.0,267.6183,267.7673,267.4394,267.7375,36662.0
2025-01-31 12:20:00,269.5,269.87,269.49,269.75,49463.0,267.7176,268.0851,267.7077,267.9659,49463.0
2025-01-31 12:25:00,269.75,269.76,269.47,269.57,33438.0,267.9659,267.9759,267.6878,267.7871,33438.0
2025-01-31 12:30:00,269.57,269.64,269.43,269.49,34805.0,267.7871,267.8567,267.6481,267.7077,34805.0
2025-01-31 12:35:00,269.51,269.52,269.25,269.29,25381.0,267.7275,267.7375,267.4692,267.509,25381.0
2025-01-31 12:40:00,269.28,269.31,269.15,269.21,17710.0,267.499,267.5288,267.3699,267.4295,17710.0
2025-01-31 12:45:00,269.15,269.27,269.03,269.07,27816.0,267.3699,267.4891,267.2507,267.2904,27816.0
2025-01-31 12:50:00,269.04,269.1,269.0,269.04,20192.0,267.2606,267.3202,267.2209,267.2606,20192.0
2025-01-31 12:55:00,269.0,269.01,268.63,268.66,16276.0,267.2209,267.2308,266.8533,266.8831,16276.0
2025-01-31 13:00:00,268.68,268.87,268.67,268.75,19175.0,266.903,267.0918,266.8931,266.9726,19175.0
2025-01-31 13:05:00,268.73,268.98,268.73,268.96,20275.0,266.9527,267.201,266.9527,267.1812,20275.0
2025-01-31 13:10:00,268.98,269.14,268.96,269.09,22774.0,267.201,267.36,267.1812,267.3103,22774.0
2025-01-31 13:15:00,269.1,269.19,268.7,268.78,25753.0,267.3202,267.4096,266.9229,267.0024,25753.0
2025-01-31 13:20:00,268.8,269.01,268.5,268.63,43970.0,267.0222,267.2308,266.7242,266.8533,43970.0
2025-01-31 13:25:00,268.63,268.64,268.07,268.21,40105.0,266.8533,266.8633,266.2971,266.4361,40105.0
2025-01-31 13:30:00,268.15,268.24,267.46,267.46,34330.0,266.3765,266.4659,265.6911,265.6911,34330.0
2025-01-31 13:35:00,267.45,268.0,267.39,267.87,44559.0,265.6812,266.2275,265.6215,266.0984,44559.0
2025-01-31 13:40:00,268.0,268.49,267.9,268.48,30299.0,266.2275,266.7143,266.1282,266.7043,30299.0
2025-01-31 13:45:00,268.45,268.7,268.39,268.68,20688.0,266.6745,266.9229,266.6149,266.903,20688.0
2025-01-31 13:50:00,268.68,268.81,268.24,268.44,23610.0,266.903,267.0322,266.4659,266.6646,23610.0
2025-01-31 13:55:00,268.47,268.48,268.03,268.13,21511.0,266.6944,266.7043,266.2573,266.3567,21511.0
2025-01-31 14:00:00,268.13,268.38,267.89,267.98,42075.0,266.3567,266.605,266.1182,266.2076,42075.0
2025-01-31 14:05:00,268.0,268.01,267.31,267.4,31587.0,266.2275,266.2374,265.5421,265.6315,31587.0
2025-01-31 14:10:00,267.46,268.01,267.44,267.87,31574.0,265.6911,266.2374,265.6712,266.0984,31574.0
2025-01-31 14:15:00,267.91,268.12,267.65,267.72,27501.0,266.1381,266.3467,265.8798,265.9494,27501.0
2025-01-31 14:20:00,267.72,267.77,267.35,267.77,28635.0,265.9494,265.999,265.5818,265.999,28635.0
2025-01-31 14:25:00,267.76,268.18,267.75,268.07,44616.0,265.9891,266.4063,265.9792,266.2971,44616.0
2025-01-31 14:30:00,268.11,268.52,268.08,268.5,25424.0,266.3368,266.7441,266.307,266.7242,25424.0
2025-01-31 14:35:00,268.51,268.51,268.12,268.33,37886.0,266.7341,266.7341,266.3467,266.5553,37886.0
2025-01-31 14:40:00,268.34,268.39,267.79,267.86,29240.0,266.5653,266.6149,266.0189,266.0884,29240.0
2025-01-31 14:45:00,267.86,268.12,267.57,268.02,36552.0,266.0884,266.3467,265.8004,266.2474,36552.0
2025-01-31 14:50:00,268.0,268.23,267.84,268.2,32848.0,266.2275,266.456,266.0686,266.4262,32848.0
2025-01-31 14:55:00,268.22,268.4,268.06,268.18,31037.0,266.4461,266.6249,266.2871,266.4063,31037.0
2025-01-31 15:00:00,268.14,268.14,267.4,267.46,40961.0,266.3666,266.3666,265.6315,265.6911,40961.0
2025-01-31 15:05:00,267.5,267.77,267.44,267.44,26456.0,265.7308,265.999,265.6712,265.6712,26456.0
2025-01-31 15:10:00,267.48,267.72,267.42,267.52,31470.0,265.711,265.9494,265.6513,265.7507,31470.0
2025-01-31 15:15:00,267.57,267.75,267.49,267.7,36386.0,265.8004,265.9792,265.7209,265.9295,36386.0
2025-01-31 15:20:00,267.69,267.77,267.48,267.48,37834.0,265.9196,265.999,265.711,265.711,37834.0
2025-01-31 15:25:00,267.51,267.61,267.36,267.49,51628.0,265.7408,265.8401,265.5917,265.7209,51628.0
2025-01-31 15:30:00,267.49,267.77,267.27,267.65,77872.0,265.7209,265.999,265.5023,265.8798,77872.0
2025-01-31 15:35:00,267.64,267.76,267.36,267.48,55082.0,265.8699,265.9891,265.5917,265.711,55082.0
2025-01-31 15:40:00,267.45,267.8,267.38,267.61,70172.0,265.6812,266.0288,265.6116,265.8401,70172.0
2025-01-31 15:45:00,267.6,267.92,267.55,267.78,83893.0,265.8302,266.148,265.7805,266.009,83893.0
2025-01-31 15:50:00,267.8,267.86,266.96,267.12,140931.0,266.0288,266.0884,265.1944,265.3533,140931.0
2025-01-31 15:55:00,267.12,267.37,267.08,267.25,336591.0,265.3533,265.6017,265.3136,265.4825,336591.0
2025-02-03 09:30:00,261.83,264.47,261.7,264.21,403756.0,260.0983,262.7209,259.9692,262.4626,403756.0
2025-02-03 09:35:00,264.23,264.59,263.1,263.54,118195.0,262.4824,262.8401,261.3599,261.797,118195.0
2025-02-03 09:40:00,263.51,264.81,263.35,264.74,112094.0,261.7672,263.0586,261.6083,262.9891,112094.0
2025-02-03 09:45:00,264.82,265.23,264.23,265.12,115704.0,263.0685,263.4758,262.4824,263.3666,115704.0
2025-02-03 09:50:00,265.12,265.39,264.0,264.25,122419.0,263.3666,263.6348,262.254,262.5023,122419.0
2025-02-03 09:55:00,264.21,264.92,264.07,264.52,90369.0,262.4626,263.1679,262.3235,262.7705,90369.0
2025-02-03 10:00:00,264.46,265.17,264.13,264.58,117817.0,262.7109,263.4162,262.3831,262.8301,117817.0
2025-02-03 10:05:00,264.64,264.93,264.38,264.88,131989.0,262.8897,263.1778,262.6315,263.1281,131989.0
2025-02-03 10:10:00,264.88,265.13,264.51,264.9,93613.0,263.1281,263.3765,262.7606,263.148,93613.0
2025-02-03 10:15:00,264.97,265.03,264.17,264.42,154488.0,263.2176,263.2772,262.4228,262.6712,154488.0
2025-02-03 10:20:00,264.44,266.11,263.92,265.9,103784.0,262.6911,264.35,262.1745,264.1414,103784.0
2025-02-03 10:25:00,265.9,266.67,265.44,266.5,83689.0,264.1414,264.9063,263.6844,264.7374,83689.0
2025-02-03 10:30:00,266.39,266.86,266.25,266.69,74907.0,264.6282,265.0951,264.4891,264.9262,74907.0
2025-02-03 10:35:00,266.72,266.97,266.36,266.56,38922.0,264.956,265.2043,264.5984,264.797,38922.0
2025-02-03 10:40:00,266.48,267.2,266.33,266.81,43110.0,264.7176,265.4328,264.5686,265.0454,43110.0
2025-02-03 10:45:00,266.81,266.85,266.2,266.53,35316.0,265.0454,265.0851,264.4394,264.7672,35316.0
2025-02-03 10:50:00,266.71,267.08,266.5,266.64,25965.0,264.946,265.3136,264.7374,264.8765,25965.0
2025-02-03 10:55:00,266.6,267.08,266.5,266.78,37194.0,264.8368,265.3136,264.7374,265.0156,37194.0
2025-02-03 11:00:00,266.77,266.91,266.08,266.51,46778.0,265.0056,265.1447,264.3202,264.7474,46778.0
2025-02-03 11:05:00,266.51,266.6,265.72,266.53,33938.0,264.7474,264.8368,263.9626,264.7672,33938.0
2025-02-03 11:10:00,266.62,266.92,266.53,266.62,32841.0,264.8566,265.1547,264.7672,264.8566,32841.0
2025-02-03 11:15:00,266.7,267.24,266.58,267.06,35886.0,264.9361,265.4725,264.8169,265.2937,35886.0
2025-02-03 11:20:00,267.14,267.48,267.05,267.16,55559.0,265.3732,265.711,265.2838,265.3931,55559.0
2025-02-03 11:25:00,267.19,267.32,266.61,266.72,37398.0,265.4229,265.552,264.8467,264.956,37398.0
2025-02-03 11:30:00,266.72,266.96,266.35,266.92,60919.0,264.956,265.1944,264.5884,265.1547,60919.0
2025-02-03 11:35:00,266.94,267.33,266.91,267.21,70724.0,265.1745,265.5619,265.1447,265.4427,70724.0
2025-02-03 11:40:00,267.25,267.36,266.78,267.35,39854.0,265.4825,265.5917,265.0156,265.5818,39854.0
2025-02-03 11:45:00,267.35,267.35,266.82,266.89,37071.0,265.5818,265.5818,265.0553,265.1249,37071.0
2025-02-03 11:50:00,266.89,267.06,266.66,266.68,30266.0,265.1249,265.2937,264.8964,264.9162,30266.0
2025-02-03 11:55:00,266.68,266.75,266.15,266.35,40713.0,264.9162,264.9858,264.3897,264.5884,40713.0
2025-02-03 12:00:00,266.35,266.59,265.92,266.18,39426.0,264.5884,264.8268,264.1613,264.4196,39426.0
2025-02-03 12:05:00,266.18,266.3,265.81,266.02,34346.0,264.4196,264.5388,264.052,264.2606,34346.0
2025-02-03 12:10:00,266.02,266.2,265.78,265.79,32474.0,264.2606,264.4394,264.0222,264.0321,32474.0
2025-02-03 12:15:00,265.81,266.0,265.67,265.94,58369.0,264.052,264.2407,263.9129,264.1811,58369.0
2025-02-03 12:20:00,265.98,266.19,265.88,266.19,21566.0,264.2209,264.4295,264.1215,264.4295,21566.0
2025-02-03 12:25:00,266.2,266.34,266.12,266.22,34095.0,264.4394,264.5785,264.3599,264.4593,34095.0
2025-02-03 12:30:00,266.16,266.37,266.1,266.14,19716.0,264.3997,264.6083,264.3401,264.3798,19716.0
2025-02-03 12:35:00,266.09,266.34,266.0,266.19,20501.0,264.3301,264.5785,264.2407,264.4295,20501.0
2025-02-03 12:40:00,266.17,266.26,266.04,266.13,23388.0,264.4096,264.499,264.2805,264.3699,23388.0
2025-02-03 12:45:00,266.19,266.3,265.98,266.02,24213.0,264.4295,264.5388,264.2209,264.2606,24213.0
2025-02-03 12:50:00,266.08,266.78,266.05,266.72,21303.0,264.3202,265.0156,264.2904,264.956,21303.0
2025-02-03 12:55:00,266.72,266.72,265.84,266.47,44441.0,264.956,264.956,264.0818,264.7076,44441.0
2025-02-03 13:00:00,266.41,266.61,266.05,266.61,32376.0,264.648,264.8467,264.2904,264.8467,32376.0
2025-02-03 13:05:00,266.58,266.9,266.44,266.53,24712.0,264.8169,265.1348,264.6778,264.7672,24712.0
2025-02-03 13:10:00,266.56,267.05,266.4,266.98,26720.0,264.797,265.2838,264.6381,265.2143,26720.0
2025-02-03 13:15:00,266.99,267.01,266.75,266.85,19903.0,265.2242,265.2441,264.9858,265.0851,19903.0
2025-02-03 13:20:00,266.85,267.21,266.85,267.18,36989.0,265.0851,265.4427,265.0851,265.4129,36989.0
2025-02-03 13:25:00,267.18,267.61,267.14,267.5,32583.0,265.4129,265.8401,265.3732,265.7308,32583.0
2025-02-03 13:30:00,267.53,267.56,267.31,267.5,35281.0,265.7606,265.7904,265.5421,265.7308,35281.0
2025-02-03 13:35:00,267.5,267.57,267.31,267.41,31002.0,265.7308,265.8004,265.5421,265.6414,31002.0
2025-02-03 13:40:00,267.4,267.43,267.15,267.37,26263.0,265.6315,265.6613,265.3831,265.6017,26263.0
2025-02-03 13:45:00,267.39,267.64,266.88,267.25,146393.0,265.6215,265.8699,265.1149,265.4825,146393.0
2025-02-03 13:50:00,267.25,267.55,267.12,267.18,27514.0,265.4825,265.7805,265.3533,265.4129,27514.0
2025-02-03 13:55:00,267.18,267.25,267.01,267.01,44608.0,265.4129,265.4825,265.2441,265.2441,44608.0
2025-02-03 14:00:00,267.04,267.26,266.89,267.0,32315.0,265.2739,265.4924,265.1249,265.2341,32315.0
2025-02-03 14:05:00,266.96,267.05,266.86,266.99,28127.0,265.1944,265.2838,265.0951,265.2242,28127.0
2025-02-03 14:10:00,266.99,267.27,266.97,267.14,41639.0,265.2242,265.5023,265.2043,265.3732,41639.0
2025-02-03 14:15:00,267.18,267.36,267.14,267.2,29177.0,265.4129,265.5917,265.3732,265.4328,29177.0
2025-02-03 14:20:00,267.21,267.48,267.15,267.43,31129.0,265.4427,265.711,265.3831,265.6613,31129.0
2025-02-03 14:25:00,267.44,267.53,267.33,267.39,39315.0,265.6712,265.7606,265.5619,265.6215,39315.0
2025-02-03 14:30:00,267.45,267.77,267.42,267.69,39576.0,265.6812,265.999,265.6513,265.9196,39576.0
2025-02-03 14:35:00,267.59,267.65,267.45,267.5,23659.0,265.8202,265.8798,265.6812,265.7308,23659.0
2025-02-03 14:40:00,267.53,267.94,267.43,267.91,24841.0,265.7606,266.1679,265.6613,266.1381,24841.0
2025-02-03 14:45:00,267.93,268.11,267.89,268.1,36434.0,266.158,266.3368,266.1182,266.3269,36434.0
2025-02-03 14:50:00,268.06,268.1,267.99,268.07,33276.0,266.2871,266.3269,266.2176,266.2971,33276.0
2025-02-03 14:55:00,268.02,268.07,267.91,268.05,23505.0,266.2474,266.2971,266.1381,266.2772,23505.0
2025-02-03 15:00:00,268.05,268.17,267.78,268.07,31928.0,266.2772,266.3964,266.009,266.2971,31928.0
2025-02-03 15:05:00,268.07,268.08,267.91,268.0,39324.0,266.2971,266.307,266.1381,266.2275,39324.0
2025-02-03 15:10:00,267.97,268.06,267.73,267.75,45641.0,266.1977,266.2871,265.9593,265.9792,45641.0
2025-02-03 15:15:00,267.75,267.92,267.73,267.89,18926.0,265.9792,266.148,265.9593,266.1182,18926.0
2025-02-03 15:20:00,267.88,267.96,267.6,267.69,33098.0,266.1083,266.1878,265.8302,265.9196,33098.0
2025-02-03 15:25:00,267.65,267.65,267.07,267.15,53927.0,265.8798,265.8798,265.3037,265.3831,53927.0
2025-02-03 15:30:00,267.17,267.43,267.09,267.34,41152.0,265.403,265.6613,265.3235,265.5719,41152.0
2025-02-03 15:35:00,267.34,267.69,267.3,267.49,46165.0,265.5719,265.9196,265.5321,265.7209,46165.0
2025-02-03 15:40:00,267.5,267.62,267.36,267.46,52294.0,265.7308,265.85,265.5917,265.6911,52294.0
2025-02-03 15:45:00,267.5,267.63,267.28,267.6,64762.0,265.7308,265.86,265.5123,265.8302,64762.0
2025-02-03 15:50:00,267.6,268.08,267.6,267.81,74452.0,265.8302,266.307,265.8302,266.0388,74452.0
2025-02-03 15:55:00,267.78,267.82,266.77,266.96,362214.0,266.009,266.0487,265.0056,265.1944,362214.0
2025-02-04 09:30:00,269.36,269.84,267.45,267.95,227939.0,267.5785,268.0553,265.6812,266.1778,227939.0
2025-02-04 09:35:00,268.12,268.14,267.41,267.55,28844.0,266.3467,266.3666,265.6414,265.7805,28844.0
2025-02-04 09:40:00,267.5,267.8,267.43,267.46,39335.0,265.7308,266.0288,265.6613,265.6911,39335.0
2025-02-04 09:45:00,267.46,267.91,267.4,267.48,48864.0,265.6911,266.1381,265.6315,265.711,48864.0
2025-02-04 09:50:00,267.51,267.65,267.34,267.6,32476.0,265.7408,265.8798,265.5719,265.8302,32476.0
2025-02-04 09:55:00,267.55,267.69,267.04,267.12,48624.0,265.7805,265.9196,265.2739,265.3533,48624.0
2025-02-04 10:00:00,267.17,267.48,267.0,267.48,34523.0,265.403,265.711,265.2341,265.711,34523.0
2025-02-04 10:05:00,267.47,267.91,267.21,267.55,39118.0,265.701,266.1381,265.4427,265.7805,39118.0
2025-02-04 10:10:00,267.53,267.56,267.18,267.46,38607.0,265.7606,265.7904,265.4129,265.6911,38607.0
2025-02-04 10:15:00,267.53,267.93,267.47,267.73,15339.0,265.7606,266.158,265.701,265.9593,15339.0
2025-02-04 10:20:00,267.67,267.87,267.6,267.78,22295.0,265.8997,266.0984,265.8302,266.009,22295.0
2025-02-04 10:25:00,267.8,268.29,267.61,268.21,40854.0,266.0288,266.5156,265.8401,266.4361,40854.0
2025-02-04 10:30:00,268.14,268.48,267.8,268.47,44701.0,266.3666,266.7043,266.0288,266.6944,44701.0
2025-02-04 10:35:00,268.45,268.54,267.91,267.97,20322.0,266.6745,266.7639,266.1381,266.1977,20322.0
2025-02-04 10:40:00,267.94,267.95,267.5,267.7,42555.0,266.1679,266.1778,265.7308,265.9295,42555.0
2025-02-04 10:45:00,267.7,267.83,267.5,267.7,35992.0,265.9295,266.0586,265.7308,265.9295,35992.0
2025-02-04 10:50:00,267.66,267.89,267.5,267.89,22516.0,265.8898,266.1182,265.7308,266.1182,22516.0
2025-02-04 10:55:00,267.95,267.99,267.46,267.67,24570.0,266.1778,266.2176,265.6911,265.8997,24570.0
2025-02-04 11:00:00,267.74,268.31,267.67,268.3,35306.0,265.9692,266.5355,265.8997,266.5255,35306.0
2025-02-04 11:05:00,268.38,268.47,268.21,268.31,23459.0,266.605,266.6944,266.4361,266.5355,23459.0
2025-02-04 11:10:00,268.38,268.5,268.24,268.5,26746.0,266.605,266.7242,266.4659,266.7242,26746.0
2025-02-04 11:15:00,268.51,268.71,268.41,268.59,25545.0,266.7341,266.9328,266.6348,266.8136,25545.0
2025-02-04 11:20:00,268.54,268.81,268.48,268.75,35444.0,266.7639,267.0322,266.7043,266.9726,35444.0
2025-02-04 11:25:00,268.78,268.87,268.62,268.87,27429.0,267.0024,267.0918,266.8434,267.0918,27429.0
2025-02-04 11:30:00,268.89,268.9,268.36,268.36,24245.0,267.1116,267.1216,266.5851,266.5851,24245.0
2025-02-04 11:35:00,268.28,268.29,267.98,268.0,32204.0,266.5057,266.5156,266.2076,266.2275,32204.0
2025-02-04 11:40:00,268.05,268.24,267.7,267.79,22264.0,266.2772,266.4659,265.9295,266.0189,22264.0
2025-02-04 11:45:00,267.78,267.88,267.61,267.85,20771.0,266.009,266.1083,265.8401,266.0785,20771.0
2025-02-04 11:50:00,267.87,268.15,267.77,268.14,18734.0,266.0984,266.3765,265.999,266.3666,18734.0
2025-02-04 11:55:00,268.14,268.14,267.78,268.0,21406.0,266.3666,266.3666,266.009,266.2275,21406.0
2025-02-04 12:00:00,268.0,268.05,267.79,267.88,19349.0,266.2275,266.2772,266.0189,266.1083,19349.0
2025-02-04 12:05:00,267.91,268.21,267.83,268.17,25554.0,266.1381,266.4361,266.0586,266.3964,25554.0
2025-02-04 12:10:00,268.17,268.35,268.1,268.11,24826.0,266.3964,266.5752,266.3269,266.3368,24826.0
2025-02-04 12:15:00,268.16,268.2,267.58,267.72,20505.0,266.3865,266.4262,265.8103,265.9494,20505.0
2025-02-04 12:20:00,267.74,267.74,267.45,267.53,18835.0,265.9692,265.9692,265.6812,265.7606,18835.0
2025-02-04 12:25:00,267.53,267.58,267.06,267.12,21210.0,265.7606,265.8103,265.2937,265.3533,21210.0
2025-02-04 12:30:00,267.13,267.26,266.89,267.02,19931.0,265.3633,265.4924,265.1249,265.254,19931.0
2025-02-04 12:35:00,267.02,267.3,267.02,267.27,30139.0,265.254,265.5321,265.254,265.5023,30139.0
2025-02-04 12:40:00,267.3,267.45,267.21,267.37,21884.0,265.5321,265.6812,265.4427,265.6017,21884.0
2025-02-04 12:45:00,267.38,267.49,267.31,267.37,30097.0,265.6116,265.7209,265.5421,265.6017,30097.0
2025-02-04 12:50:00,267.4,267.57,267.37,267.38,15019.0,265.6315,265.8004,265.6017,265.6116,15019.0
2025-02-04 12:55:00,267.38,267.53,267.26,267.27,34709.0,265.6116,265.7606,265.4924,265.5023,34709.0
2025-02-04 13:00:00,267.27,267.31,267.12,267.17,17392.0,265.5023,265.5421,265.3533,265.403,17392.0
2025-02-04 13:05:00,267.22,267.35,267.17,267.33,15733.0,265.4527,265.5818,265.403,265.5619,15733.0
2025-02-04 13:10:00,267.32,267.63,267.3,267.59,28623.0,265.552,265.86,265.5321,265.8202,28623.0
2025-02-04 13:15:00,267.59,267.63,267.38,267.44,32615.0,265.8202,265.86,265.6116,265.6712,32615.0
2025-02-04 13:20:00,267.49,267.5,267.38,267.49,20895.0,265.7209,265.7308,265.6116,265.7209,20895.0
2025-02-04 13:25:00,267.5,267.63,267.48,267.49,18343.0,265.7308,265.86,265.711,265.7209,18343.0
2025-02-04 13:30:00,267.46,267.54,267.2,267.2,14166.0,265.6911,265.7706,265.4328,265.4328,14166.0
2025-02-04 13:35:00,267.2,267.22,266.83,267.01,26992.0,265.4328,265.4527,265.0653,265.2441,26992.0
2025-02-04 13:40:00,266.99,267.05,266.88,266.98,26523.0,265.2242,265.2838,265.1149,265.2143,26523.0
2025-02-04 13:45:00,266.97,267.41,266.94,267.38,26407.0,265.2043,265.6414,265.1745,265.6116,26407.0
2025-02-04 13:50:00,267.41,267.53,267.35,267.38,14460.0,265.6414,265.7606,265.5818,265.6116,14460.0
2025-02-04 13:55:00,267.42,267.47,267.29,267.31,36440.0,265.6513,265.701,265.5222,265.5421,36440.0
2025-02-04 14:00:00,267.3,267.64,267.3,267.64,30438.0,265.5321,265.8699,265.5321,265.8699,30438.0
2025-02-04 14:05:00,267.64,267.86,267.63,267.8,14458.0,265.8699,266.0884,265.86,266.0288,14458.0
2025-02-04 14:10:00,267.83,267.89,267.75,267.78,24104.0,266.0586,266.1182,265.9792,266.009,24104.0
2025-02-04 14:15:00,267.77,267.8,267.61,267.66,53397.0,265.999,266.0288,265.8401,265.8898,53397.0
2025-02-04 14:20:00,267.66,267.86,267.53,267.75,62894.0,265.8898,266.0884,265.7606,265.9792,62894.0
2025-02-04 14:25:00,267.76,267.93,267.73,267.89,34404.0,265.9891,266.158,265.9593,266.1182,34404.0
2025-02-04 14:30:00,267.91,267.96,267.86,267.95,38153.0,266.1381,266.1878,266.0884,266.1778,38153.0
2025-02-04 14:35:00,267.96,268.22,267.96,268.12,29012.0,266.1878,266.4461,266.1878,266.3467,29012.0
2025-02-04 14:40:00,268.12,268.15,268.0,268.06,29454.0,266.3467,266.3765,266.2275,266.2871,29454.0
2025-02-04 14:45:00,268.06,268.07,267.88,267.96,26605.0,266.2871,266.2971,266.1083,266.1878,26605.0
2025-02-04 14:50:00,267.97,268.05,267.91,267.98,10404.0,266.1977,266.2772,266.1381,266.2076,10404.0
2025-02-04 14:55:00,267.97,268.08,267.59,267.87,40866.0,266.1977,266.307,265.8202,266.0984,40866.0
2025-02-04 15:00:00,267.86,268.01,267.72,268.01,22671.0,266.0884,266.2374,265.9494,266.2374,22671.0
2025-02-04 15:05:00,267.96,268.11,267.92,267.94,15716.0,266.1878,266.3368,266.148,266.1679,15716.0
2025-02-04 15:10:00,267.94,268.02,267.84,267.84,26478.0,266.1679,266.2474,266.0686,266.0686,26478.0
2025-02-04 15:15:00,267.86,267.91,267.64,267.77,36251.0,266.0884,266.1381,265.8699,265.999,36251.0
2025-02-04 15:20:00,267.77,267.85,267.58,267.68,17953.0,265.999,266.0785,265.8103,265.9096,17953.0
2025-02-04 15:25:00,267.64,267.71,267.4,267.54,27506.0,265.8699,265.9394,265.6315,265.7706,27506.0
2025-02-04 15:30:00,267.51,267.8,267.51,267.7,30166.0,265.7408,266.0288,265.7408,265.9295,30166.0
2025-02-04 15:35:00,267.7,267.85,267.64,267.78,34126.0,265.9295,266.0785,265.8699,266.009,34126.0
2025-02-04 15:40:00,267.78,267.92,267.76,267.89,27587.0,266.009,266.148,265.9891,266.1182,27587.0
2025-02-04 15:45:00,267.9,267.9,267.61,267.72,33449.0,266.1282,266.1282,265.8401,265.9494,33449.0
2025-02-04 15:50:00,267.69,268.22,267.67,268.15,76575.0,265.9196,266.4461,265.8997,266.3765,76575.0
2025-02-04 15:55:00,268.15,268.19,267.79,267.89,203501.0,266.3765,266.4163,266.0189,266.1182,203501.0
2025-02-05 09:30:00,268.91,270.3,268.9,269.57,205567.0,267.1315,268.5123,267.1216,267.7871,205567.0
2025-02-05 09:35:00,269.67,270.64,269.56,270.13,138095.0,267.8865,268.8501,267.7772,268.3434,138095.0
2025-02-05 09:40:00,270.17,270.25,269.79,270.11,53026.0,268.3832,268.4626,268.0057,268.3236,53026.0
2025-02-05 09:45:00,270.16,270.36,269.71,269.79,46185.0,268.3732,268.5719,267.9262,268.0057,46185.0
2025-02-05 09:50:00,269.74,270.06,269.59,269.81,86281.0,267.956,268.2739,267.807,268.0255,86281.0
2025-02-05 09:55:00,269.83,269.83,268.92,269.26,45822.0,268.0454,268.0454,267.1414,267.4792,45822.0
2025-02-05 10:00:00,269.26,269.68,268.33,268.37,54229.0,267.4792,267.8964,266.5553,266.5951,54229.0
2025-02-05 10:05:00,268.4,269.18,268.36,269.13,58441.0,266.6249,267.3997,266.5851,267.35,58441.0
2025-02-05 10:10:00,269.18,269.59,269.09,269.41,46342.0,267.3997,267.807,267.3103,267.6282,46342.0
2025-02-05 10:15:00,269.4,270.12,269.35,270.03,39341.0,267.6183,268.3335,267.5686,268.2441,39341.0
2025-02-05 10:20:00,269.96,270.3,269.95,270.29,37778.0,268.1746,268.5123,268.1646,268.5024,37778.0
2025-02-05 10:25:00,270.27,270.58,270.2,270.32,46744.0,268.4825,268.7904,268.413,268.5322,46744.0
2025-02-05 10:30:00,270.35,270.35,269.76,269.94,41374.0,268.562,268.562,267.9759,268.1547,41374.0
2025-02-05 10:35:00,269.9,270.06,269.76,269.92,25793.0,268.1149,268.2739,267.9759,268.1348,25793.0
2025-02-05 10:40:00,269.93,270.31,269.77,269.79,37706.0,268.1447,268.5222,267.9858,268.0057,37706.0
2025-02-05 10:45:00,269.74,269.89,269.55,269.72,32816.0,267.956,268.105,267.7673,267.9361,32816.0
2025-02-05 10:50:00,269.72,269.85,269.61,269.72,39458.0,267.9361,268.0653,267.8269,267.9361,39458.0
2025-02-05 10:55:00,269.7,269.82,269.52,269.54,16417.0,267.9163,268.0355,267.7375,267.7573,16417.0
2025-02-05 11:00:00,269.6,269.65,269.33,269.61,37108.0,267.8169,267.8666,267.5487,267.8269,37108.0
2025-02-05 11:05:00,269.61,269.61,269.16,269.39,30395.0,267.8269,267.8269,267.3798,267.6083,30395.0
2025-02-05 11:10:00,269.39,269.61,269.36,269.52,15808.0,267.6083,267.8269,267.5785,267.7375,15808.0
2025-02-05 11:15:00,269.5,269.64,269.15,269.39,20940.0,267.7176,267.8567,267.3699,267.6083,20940.0
2025-02-05 11:20:00,269.39,269.44,269.08,269.18,35026.0,267.6083,267.658,267.3004,267.3997,35026.0
2025-02-05 11:25:00,269.23,269.41,269.1,269.38,30838.0,267.4494,267.6282,267.3202,267.5984,30838.0
2025-02-05 11:30:00,269.35,269.67,269.35,269.59,47251.0,267.5686,267.8865,267.5686,267.807,47251.0
2025-02-05 11:35:00,269.59,269.65,269.36,269.49,31455.0,267.807,267.8666,267.5785,267.7077,31455.0
2025-02-05 11:40:00,269.49,269.49,269.3,269.35,20639.0,267.7077,267.7077,267.5189,267.5686,20639.0
2025-02-05 11:45:00,269.35,269.48,269.16,269.39,33765.0,267.5686,267.6977,267.3798,267.6083,33765.0
2025-02-05 11:50:00,269.36,269.46,269.29,269.45,30844.0,267.5785,267.6779,267.509,267.6679,30844.0
2025-02-05 11:55:00,269.43,269.57,269.36,269.38,17265.0,267.6481,267.7871,267.5785,267.5984,17265.0
2025-02-05 12:00:00,269.39,269.48,269.2,269.21,25042.0,267.6083,267.6977,267.4196,267.4295,25042.0
2025-02-05 12:05:00,269.2,269.2,268.91,269.0,24743.0,267.4196,267.4196,267.1315,267.2209,24743.0
2025-02-05 12:10:00,269.0,269.03,268.79,268.79,18243.0,267.2209,267.2507,267.0123,267.0123,18243.0
2025-02-05 12:15:00,268.75,269.03,268.67,269.0,31592.0,266.9726,267.2507,266.8931,267.2209,31592.0
2025-02-05 12:20:00,269.0,269.03,268.83,268.83,21622.0,267.2209,267.2507,267.052,267.052,21622.0
2025-02-05 12:25:00,268.8,269.01,268.76,269.01,13422.0,267.0222,267.2308,266.9825,267.2308,13422.0
2025-02-05 12:30:00,269.01,269.18,268.99,269.13,30189.0,267.2308,267.3997,267.211,267.35,30189.0
2025-02-05 12:35:00,269.13,269.13,268.74,268.89,22415.0,267.35,267.35,266.9626,267.1116,22415.0
2025-02-05 12:40:00,268.89,268.91,268.7,268.82,15499.0,267.1116,267.1315,266.9229,267.0421,15499.0
2025-02-05 12:45:00,268.82,269.02,268.82,269.0,12797.0,267.0421,267.2408,267.0421,267.2209,12797.0
2025-02-05 12:50:00,269.0,269.1,268.91,268.98,27665.0,267.2209,267.3202,267.1315,267.201,27665.0
2025-02-05 12:55:00,268.94,269.04,268.9,269.04,21946.0,267.1613,267.2606,267.1216,267.2606,21946.0
2025-02-05 13:00:00,269.04,269.38,269.02,269.38,24046.0,267.2606,267.5984,267.2408,267.5984,24046.0
2025-02-05 13:05:00,269.36,269.42,269.09,269.12,25297.0,267.5785,267.6381,267.3103,267.3401,25297.0
2025-02-05 13:10:00,269.14,269.36,269.09,269.36,13896.0,267.36,267.5785,267.3103,267.5785,13896.0
2025-02-05 13:15:00,269.36,269.37,269.2,269.26,16166.0,267.5785,267.5885,267.4196,267.4792,16166.0
2025-02-05 13:20:00,269.26,269.34,269.07,269.22,25556.0,267.4792,267.5587,267.2904,267.4394,25556.0
2025-02-05 13:25:00,269.18,269.23,269.11,269.2,35165.0,267.3997,267.4494,267.3302,267.4196,35165.0
2025-02-05 13:30:00,269.18,269.3,269.07,269.29,47115.0,267.3997,267.5189,267.2904,267.509,47115.0
2025-02-05 13:35:00,269.3,269.35,269.22,269.3,31668.0,267.5189,267.5686,267.4394,267.5189,31668.0
2025-02-05 13:40:00,269.31,269.5,269.3,269.5,20717.0,267.5288,267.7176,267.5189,267.7176,20717.0
2025-02-05 13:45:00,269.48,269.76,269.48,269.6,17860.0,267.6977,267.9759,267.6977,267.8169,17860.0
2025-02-05 13:50:00,269.58,269.65,269.52,269.56,24673.0,267.7971,267.8666,267.7375,267.7772,24673.0
2025-02-05 13:55:00,269.56,269.57,269.19,269.26,29176.0,267.7772,267.7871,267.4096,267.4792,29176.0
2025-02-05 14:00:00,269.19,269.28,269.08,269.23,34712.0,267.4096,267.499,267.3004,267.4494,34712.0
2025-02-05 14:05:00,269.22,269.39,269.18,269.35,28270.0,267.4394,267.6083,267.3997,267.5686,28270.0
2025-02-05 14:10:00,269.3,269.34,269.16,269.31,20749.0,267.5189,267.5587,267.3798,267.5288,20749.0
2025-02-05 14:15:00,269.31,269.43,269.29,269.34,28409.0,267.5288,267.6481,267.509,267.5587,28409.0
2025-02-05 14:20:00,269.37,269.51,269.3,269.5,21212.0,267.5885,267.7275,267.5189,267.7176,21212.0
2025-02-05 14:25:00,269.5,269.69,269.5,269.6,29651.0,267.7176,267.9063,267.7176,267.8169,29651.0
2025-02-05 14:30:00,269.59,269.75,269.58,269.68,31126.0,267.807,267.9659,267.7971,267.8964,31126.0
2025-02-05 14:35:00,269.69,269.74,269.65,269.68,43664.0,267.9063,267.956,267.8666,267.8964,43664.0
2025-02-05 14:40:00,269.68,269.71,269.35,269.39,36866.0,267.8964,267.9262,267.5686,267.6083,36866.0
2025-02-05 14:45:00,269.37,269.38,269.21,269.25,18752.0,267.5885,267.5984,267.4295,267.4692,18752.0
2025-02-05 14:50:00,269.26,269.36,269.24,269.31,22258.0,267.4792,267.5785,267.4593,267.5288,22258.0
2025-02-05 14:55:00,269.32,269.54,269.29,269.45,23690.0,267.5388,267.7573,267.509,267.6679,23690.0
2025-02-05 15:00:00,269.46,269.69,269.44,269.6,28824.0,267.6779,267.9063,267.658,267.8169,28824.0
2025-02-05 15:05:00,269.58,269.68,269.42,269.67,26710.0,267.7971,267.8964,267.6381,267.8865,26710.0
2025-02-05 15:10:00,269.67,269.89,269.66,269.87,29283.0,267.8865,268.105,267.8765,268.0851,29283.0
2025-02-05 15:15:00,269.89,270.18,269.83,270.13,34437.0,268.105,268.3931,268.0454,268.3434,34437.0
2025-02-05 15:20:00,270.13,270.41,270.12,270.41,33692.0,268.3434,268.6216,268.3335,268.6216,33692.0
2025-02-05 15:25:00,270.42,270.48,270.15,270.35,48987.0,268.6315,268.6911,268.3633,268.562,48987.0
2025-02-05 15:30:00,270.36,270.43,270.29,270.36,47967.0,268.5719,268.6414,268.5024,268.5719,47967.0
2025-02-05 15:35:00,270.36,270.44,270.19,270.41,51670.0,268.5719,268.6514,268.403,268.6216,51670.0
2025-02-05 15:40:00,270.45,270.46,270.1,270.11,53312.0,268.6613,268.6712,268.3136,268.3236,53312.0
2025-02-05 15:45:00,270.12,270.53,270.11,270.28,61532.0,268.3335,268.7408,268.3236,268.4924,61532.0
2025-02-05 15:50:00,270.24,270.43,270.07,270.29,65938.0,268.4527,268.6414,268.2838,268.5024,65938.0
2025-02-05 15:55:00,270.29,270.58,270.2,270.43,180903.0,268.5024,268.7904,268.413,268.6414,180903.0
2025-02-06 09:30:00,272.45,272.67,271.65,271.97,179602.0,270.6481,270.8666,269.8534,270.1713,179602.0
2025-02-06 09:35:00,271.96,272.27,271.67,271.86,33527.0,270.1613,270.4693,269.8732,270.062,33527.0
2025-02-06 09:40:00,271.92,272.05,271.19,271.74,46020.0,270.1216,270.2507,269.3964,269.9428,46020.0
2025-02-06 09:45:00,271.78,272.15,271.69,272.04,45866.0,269.9825,270.3501,269.8931,270.2408,45866.0
2025-02-06 09:50:00,271.97,271.99,271.6,271.89,19391.0,270.1713,270.1911,269.8037,270.0918,19391.0
2025-02-06 09:55:00,271.82,272.59,271.63,272.49,59355.0,270.0222,270.7872,269.8335,270.6878,59355.0
2025-02-06 10:00:00,272.48,272.85,272.31,272.58,62977.0,270.6779,271.0454,270.509,270.7772,62977.0
2025-02-06 10:05:00,272.6,272.85,272.42,272.76,42232.0,270.7971,271.0454,270.6183,270.956,42232.0
2025-02-06 10:10:00,272.76,272.88,272.53,272.7,43421.0,270.956,271.0752,270.7276,270.8964,43421.0
2025-02-06 10:15:00,272.75,273.14,272.69,273.14,43988.0,270.9461,271.3335,270.8865,271.3335,43988.0
2025-02-06 10:20:00,273.11,273.13,272.39,272.49,36014.0,271.3037,271.3236,270.5885,270.6878,36014.0
2025-02-06 10:25:00,272.53,272.9,272.49,272.9,30097.0,270.7276,271.0951,270.6878,271.0951,30097.0
2025-02-06 10:30:00,272.87,273.16,272.8,273.03,25715.0,271.0653,271.3534,270.9958,271.2242,25715.0
2025-02-06 10:35:00,273.06,273.47,272.96,273.15,68164.0,271.254,271.6613,271.1547,271.3435,68164.0
2025-02-06 10:40:00,273.15,273.59,273.08,273.58,39364.0,271.3435,271.7805,271.2739,271.7706,39364.0
2025-02-06 10:45:00,273.56,274.0,273.52,273.89,61418.0,271.7507,272.1878,271.711,272.0786,61418.0
2025-02-06 10:50:00,273.85,274.12,273.85,274.05,69233.0,272.0388,272.307,272.0388,272.2375,69233.0
2025-02-06 10:55:00,274.02,274.16,273.86,273.94,54462.0,272.2077,272.3468,272.0488,272.1282,54462.0
2025-02-06 11:00:00,273.86,273.92,273.61,273.87,70509.0,272.0488,272.1084,271.8004,272.0587,70509.0
2025-02-06 11:05:00,273.9,274.09,273.77,273.94,26218.0,272.0885,272.2772,271.9594,272.1282,26218.0
2025-02-06 11:10:00,273.93,274.2,273.86,274.15,25088.0,272.1183,272.3865,272.0488,272.3368,25088.0
2025-02-06 11:15:00,274.15,274.2,273.97,274.11,20377.0,272.3368,272.3865,272.158,272.2971,20377.0
2025-02-06 11:20:00,274.14,274.28,274.05,274.17,29310.0,272.3269,272.466,272.2375,272.3567,29310.0
2025-02-06 11:25:00,274.13,274.4,274.13,274.3,18551.0,272.317,272.5852,272.317,272.4858,18551.0
2025-02-06 11:30:00,274.24,274.29,274.01,274.15,32564.0,272.4262,272.4759,272.1978,272.3368,32564.0
2025-02-06 11:35:00,274.15,274.33,274.04,274.25,29510.0,272.3368,272.5156,272.2276,272.4362,29510.0
2025-02-06 11:40:00,274.25,274.34,274.14,274.18,19838.0,272.4362,272.5256,272.3269,272.3666,19838.0
2025-02-06 11:45:00,274.15,274.19,274.04,274.04,17872.0,272.3368,272.3766,272.2276,272.2276,17872.0
2025-02-06 11:50:00,274.03,274.3,273.95,274.26,24413.0,272.2176,272.4858,272.1382,272.4461,24413.0
2025-02-06 11:55:00,274.26,274.36,274.15,274.32,41467.0,272.4461,272.5454,272.3368,272.5057,41467.0
2025-02-06 12:00:00,274.32,274.37,274.11,274.15,25533.0,272.5057,272.5554,272.2971,272.3368,25533.0
2025-02-06 12:05:00,274.11,274.19,273.93,274.18,29388.0,272.2971,272.3766,272.1183,272.3666,29388.0
2025-02-06 12:10:00,274.18,274.23,274.03,274.09,18738.0,272.3666,272.4163,272.2176,272.2772,18738.0
2025-02-06 12:15:00,274.09,274.36,274.04,274.34,41822.0,272.2772,272.5454,272.2276,272.5256,41822.0
2025-02-06 12:20:00,274.32,274.4,274.15,274.15,33097.0,272.5057,272.5852,272.3368,272.3368,33097.0
2025-02-06 12:25:00,274.15,274.22,274.06,274.11,15368.0,272.3368,272.4064,272.2474,272.2971,15368.0
2025-02-06 12:30:00,274.08,274.09,273.87,273.92,24558.0,272.2673,272.2772,272.0587,272.1084,24558.0
2025-02-06 12:35:00,273.91,274.08,273.81,273.88,35527.0,272.0984,272.2673,271.9991,272.0686,35527.0
2025-02-06 12:40:00,273.9,274.06,273.85,273.88,14246.0,272.0885,272.2474,272.0388,272.0686,14246.0
2025-02-06 12:45:00,273.88,273.92,273.55,273.76,23607.0,272.0686,272.1084,271.7408,271.9494,23607.0
2025-02-06 12:50:00,273.76,273.96,273.68,273.9,13744.0,271.9494,272.1481,271.8699,272.0885,13744.0
2025-02-06 12:55:00,273.91,273.98,273.82,273.87,13810.0,272.0984,272.168,272.009,272.0587,13810.0
2025-02-06 13:00:00,273.91,274.03,273.74,273.99,14286.0,272.0984,272.2176,271.9296,272.1779,14286.0
2025-02-06 13:05:00,273.98,274.01,273.71,273.74,15751.0,272.168,272.1978,271.8997,271.9296,15751.0
2025-02-06 13:10:00,273.75,273.91,273.73,273.76,22362.0,271.9395,272.0984,271.9196,271.9494,22362.0
2025-02-06 13:15:00,273.79,274.03,273.79,273.91,35323.0,271.9792,272.2176,271.9792,272.0984,35323.0
2025-02-06 13:20:00,273.9,273.9,273.44,273.44,25864.0,272.0885,272.0885,271.6315,271.6315,25864.0
2025-02-06 13:25:00,273.47,273.5,273.3,273.42,34388.0,271.6613,271.6911,271.4925,271.6117,34388.0
2025-02-06 13:30:00,273.42,273.82,273.38,273.8,26286.0,271.6117,272.009,271.5719,271.9892,26286.0
2025-02-06 13:35:00,273.76,273.83,273.48,273.49,15610.0,271.9494,272.019,271.6713,271.6812,15610.0
2025-02-06 13:40:00,273.45,273.75,273.24,273.53,22623.0,271.6415,271.9395,271.4329,271.7209,22623.0
2025-02-06 13:45:00,273.49,273.63,273.44,273.55,27402.0,271.6812,271.8203,271.6315,271.7408,27402.0
2025-02-06 13:50:00,273.53,273.6,273.41,273.53,17498.0,271.7209,271.7905,271.6017,271.7209,17498.0
2025-02-06 13:55:00,273.51,273.59,273.37,273.44,48426.0,271.7011,271.7805,271.562,271.6315,48426.0
2025-02-06 14:00:00,273.39,273.75,273.31,273.7,26112.0,271.5819,271.9395,271.5024,271.8898,26112.0
2025-02-06 14:05:00,273.75,274.0,273.67,273.98,21110.0,271.9395,272.1878,271.86,272.168,21110.0
2025-02-06 14:10:00,273.98,274.07,273.93,273.98,13273.0,272.168,272.2574,272.1183,272.168,13273.0
2025-02-06 14:15:00,274.0,274.09,273.86,274.09,25622.0,272.1878,272.2772,272.0488,272.2772,25622.0
2025-02-06 14:20:00,274.03,274.23,273.99,274.19,21160.0,272.2176,272.4163,272.1779,272.3766,21160.0
2025-02-06 14:25:00,274.19,274.21,273.92,274.11,19311.0,272.3766,272.3964,272.1084,272.2971,19311.0
2025-02-06 14:30:00,274.06,274.07,273.14,273.26,49677.0,272.2474,272.2574,271.3335,271.4527,49677.0
2025-02-06 14:35:00,273.28,273.82,273.22,273.76,35523.0,271.4726,272.009,271.413,271.9494,35523.0
2025-02-06 14:40:00,273.68,273.78,273.55,273.72,17950.0,271.8699,271.9693,271.7408,271.9097,17950.0
2025-02-06 14:45:00,273.7,273.79,273.5,273.78,36430.0,271.8898,271.9792,271.6911,271.9693,36430.0
2025-02-06 14:50:00,273.82,273.98,273.75,273.95,17842.0,272.009,272.168,271.9395,272.1382,17842.0
2025-02-06 14:55:00,273.92,273.98,273.73,273.84,28663.0,272.1084,272.168,271.9196,272.0289,28663.0
2025-02-06 15:00:00,273.78,273.88,273.7,273.88,26307.0,271.9693,272.0686,271.8898,272.0686,26307.0
2025-02-06 15:05:00,273.94,274.18,273.85,274.16,32210.0,272.1282,272.3666,272.0388,272.3468,32210.0
2025-02-06 15:10:00,274.16,274.37,274.15,274.35,46893.0,272.3468,272.5554,272.3368,272.5355,46893.0
2025-02-06 15:15:00,274.35,274.78,274.3,274.78,64303.0,272.5355,272.9627,272.4858,272.9627,64303.0
2025-02-06 15:20:00,274.75,275.35,274.72,275.21,175682.0,272.9329,273.5289,272.9031,273.3898,175682.0
2025-02-06 15:25:00,275.25,275.48,275.19,275.46,84727.0,273.4296,273.658,273.37,273.6382,84727.0
2025-02-06 15:30:00,275.46,275.62,275.16,275.53,65682.0,273.6382,273.7971,273.3402,273.7077,65682.0
2025-02-06 15:35:00,275.58,275.93,275.55,275.92,157493.0,273.7574,274.1051,273.7276,274.0951,157493.0
2025-02-06 15:40:00,275.9,276.26,275.89,276.2,100566.0,274.0753,274.4329,274.0653,274.3733,100566.0
2025-02-06 15:45:00,276.19,276.3,276.17,276.22,82850.0,274.3633,274.4726,274.3435,274.3931,82850.0
2025-02-06 15:50:00,276.24,276.63,276.14,276.59,245969.0,274.413,274.8004,274.3137,274.7607,245969.0
2025-02-06 15:55:00,276.6,276.98,276.46,276.8,550439.0,274.7706,275.1481,274.6316,274.9693,550439.0
2025-02-07 09:30:00,277.27,277.69,276.17,276.56,409026.0,275.4362,275.8534,274.3435,274.7309,409026.0
2025-02-07 09:35:00,276.37,277.13,276.32,276.61,81207.0,274.5422,275.2971,274.4925,274.7806,81207.0
2025-02-07 09:40:00,276.58,276.74,276.2,276.68,73272.0,274.7508,274.9097,274.3733,274.8501,73272.0
2025-02-07 09:45:00,276.71,277.26,276.51,277.19,69902.0,274.8799,275.4263,274.6812,275.3567,69902.0
2025-02-07 09:50:00,277.18,278.0,277.09,278.0,66950.0,275.3468,276.1614,275.2574,276.1614,66950.0
2025-02-07 09:55:00,277.97,278.47,277.86,278.33,97758.0,276.1316,276.6283,276.0223,276.4892,97758.0
2025-02-07 10:00:00,278.22,278.55,277.27,277.42,114695.0,276.3799,276.7077,275.4362,275.5852,114695.0
2025-02-07 10:05:00,277.5,278.02,277.05,277.84,94534.0,275.6647,276.1812,275.2177,276.0024,94534.0
2025-02-07 10:10:00,277.87,278.0,277.2,277.38,45989.0,276.0322,276.1614,275.3667,275.5455,45989.0
2025-02-07 10:15:00,277.33,277.91,277.05,277.33,48540.0,275.4958,276.072,275.2177,275.4958,48540.0
2025-02-07 10:20:00,277.34,277.61,276.92,277.54,52185.0,275.5057,275.774,275.0885,275.7044,52185.0
2025-02-07 10:25:00,277.61,277.66,277.27,277.27,46041.0,275.774,275.8236,275.4362,275.4362,46041.0
2025-02-07 10:30:00,277.27,277.4,276.84,277.31,39323.0,275.4362,275.5653,275.009,275.4759,39323.0
2025-02-07 10:35:00,277.36,277.36,277.0,277.04,35607.0,275.5256,275.5256,275.168,275.2077,35607.0
2025-02-07 10:40:00,277.09,277.2,276.8,276.8,35708.0,275.2574,275.3667,274.9693,274.9693,35708.0
2025-02-07 10:45:00,276.77,276.87,276.46,276.68,38975.0,274.9395,275.0388,274.6316,274.8501,38975.0
2025-02-07 10:50:00,276.64,276.79,275.11,275.35,74778.0,274.8104,274.9594,273.2905,273.5289,74778.0
2025-02-07 10:55:00,275.38,275.89,275.27,275.75,57266.0,273.5587,274.0653,273.4494,273.9263,57266.0
2025-02-07 11:00:00,275.75,275.82,274.71,275.27,51394.0,273.9263,273.9958,272.8931,273.4494,51394.0
2025-02-07 11:05:00,275.26,275.99,275.14,275.91,48922.0,273.4395,274.1647,273.3203,274.0852,48922.0
2025-02-07 11:10:00,275.91,276.46,275.71,276.15,56985.0,274.0852,274.6316,273.8865,274.3236,56985.0
2025-02-07 11:15:00,276.16,276.83,275.83,276.52,56693.0,274.3335,274.9991,274.0057,274.6912,56693.0
2025-02-07 11:20:00,276.47,276.77,276.13,276.25,49854.0,274.6415,274.9395,274.3037,274.4229,49854.0
2025-02-07 11:25:00,276.2,276.28,275.6,275.64,34258.0,274.3733,274.4528,273.7772,273.817,34258.0
2025-02-07 11:30:00,275.65,276.38,275.59,276.38,41429.0,273.8269,274.5521,273.7673,274.5521,41429.0
2025-02-07 11:35:00,276.29,276.42,275.94,276.42,14238.0,274.4627,274.5918,274.115,274.5918,14238.0
2025-02-07 11:40:00,276.37,276.5,276.21,276.49,27773.0,274.5422,274.6713,274.3832,274.6614,27773.0
2025-02-07 11:45:00,276.41,276.64,276.17,276.62,28941.0,274.5819,274.8104,274.3435,274.7905,28941.0
2025-02-07 11:50:00,276.63,276.81,276.57,276.63,20329.0,274.8004,274.9792,274.7408,274.8004,20329.0
2025-02-07 11:55:00,276.63,276.9,276.35,276.44,54461.0,274.8004,275.0687,274.5223,274.6117,54461.0
2025-02-07 12:00:00,276.41,276.56,276.26,276.53,26371.0,274.5819,274.7309,274.4329,274.7011,26371.0
2025-02-07 12:05:00,276.46,277.04,276.11,276.91,62185.0,274.6316,275.2077,274.2839,275.0786,62185.0
2025-02-07 12:10:00,276.95,276.97,276.41,276.71,41675.0,275.1183,275.1382,274.5819,274.8799,41675.0
2025-02-07 12:15:00,276.73,276.73,275.95,276.32,26714.0,274.8998,274.8998,274.1249,274.4925,26714.0
2025-02-07 12:20:00,276.32,276.72,276.18,276.32,22701.0,274.4925,274.8898,274.3534,274.4925,22701.0
2025-02-07 12:25:00,276.32,276.64,276.11,276.6,20100.0,274.4925,274.8104,274.2839,274.7706,20100.0
2025-02-07 12:30:00,276.58,276.83,276.58,276.67,19498.0,274.7508,274.9991,274.7508,274.8402,19498.0
2025-02-07 12:35:00,276.71,276.72,276.42,276.44,13495.0,274.8799,274.8898,274.5918,274.6117,13495.0
2025-02-07 12:40:00,276.46,276.57,276.32,276.44,33035.0,274.6316,274.7408,274.4925,274.6117,33035.0
2025-02-07 12:45:00,276.48,276.79,276.48,276.79,24332.0,274.6514,274.9594,274.6514,274.9594,24332.0
2025-02-07 12:50:00,276.8,276.92,276.74,276.84,18530.0,274.9693,275.0885,274.9097,275.009,18530.0
2025-02-07 12:55:00,276.85,276.96,276.72,276.74,13996.0,275.019,275.1283,274.8898,274.9097,13996.0
2025-02-07 13:00:00,276.73,277.0,276.73,276.86,13773.0,274.8998,275.168,274.8998,275.0289,13773.0
2025-02-07 13:05:00,276.89,277.17,276.85,277.02,24674.0,275.0587,275.3369,275.019,275.1879,24674.0
2025-02-07 13:10:00,276.99,277.19,276.96,277.02,16175.0,275.1581,275.3567,275.1283,275.1879,16175.0
2025-02-07 13:15:00,277.04,277.07,276.9,276.93,38560.0,275.2077,275.2375,275.0687,275.0985,38560.0
2025-02-07 13:20:00,276.89,276.95,276.64,276.83,28963.0,275.0587,275.1183,274.8104,274.9991,28963.0
2025-02-07 13:25:00,276.83,277.34,276.83,277.05,64785.0,274.9991,275.5057,274.9991,275.2177,64785.0
2025-02-07 13:30:00,277.02,277.2,277.02,277.19,14232.0,275.1879,275.3667,275.1879,275.3567,14232.0
2025-02-07 13:35:00,277.19,277.4,277.17,277.37,28044.0,275.3567,275.5653,275.3369,275.5355,28044.0
2025-02-07 13:40:00,277.34,277.43,276.86,276.97,29872.0,275.5057,275.5951,275.0289,275.1382,29872.0
2025-02-07 13:45:00,276.96,277.07,276.79,277.06,21507.0,275.1283,275.2375,274.9594,275.2276,21507.0
2025-02-07 13:50:00,277.09,277.1,276.68,276.69,21301.0,275.2574,275.2673,274.8501,274.86,21301.0
2025-02-07 13:55:00,276.7,276.76,276.41,276.48,25562.0,274.87,274.9296,274.5819,274.6514,25562.0
2025-02-07 14:00:00,276.45,276.66,276.43,276.61,19300.0,274.6216,274.8302,274.6018,274.7806,19300.0
2025-02-07 14:05:00,276.66,276.66,276.48,276.51,32914.0,274.8302,274.8302,274.6514,274.6812,32914.0
2025-02-07 14:10:00,276.52,276.65,276.27,276.38,32616.0,274.6912,274.8203,274.4428,274.5521,32616.0
2025-02-07 14:15:00,276.42,276.61,276.34,276.58,51841.0,274.5918,274.7806,274.5124,274.7508,51841.0
2025-02-07 14:20:00,276.57,276.64,276.29,276.44,35381.0,274.7408,274.8104,274.4627,274.6117,35381.0
2025-02-07 14:25:00,276.49,276.58,276.15,276.15,35055.0,274.6614,274.7508,274.3236,274.3236,35055.0
2025-02-07 14:30:00,276.14,276.4,276.01,276.4,36183.0,274.3137,274.572,274.1845,274.572,36183.0
2025-02-07 14:35:00,276.36,276.55,276.29,276.54,27490.0,274.5322,274.721,274.4627,274.711,27490.0
2025-02-07 14:40:00,276.51,276.56,276.26,276.42,25226.0,274.6812,274.7309,274.4329,274.5918,25226.0
2025-02-07 14:45:00,276.42,276.45,276.21,276.31,17508.0,274.5918,274.6216,274.3832,274.4826,17508.0
2025-02-07 14:50:00,276.32,276.39,276.16,276.23,18728.0,274.4925,274.562,274.3335,274.4031,18728.0
2025-02-07 14:55:00,276.22,276.28,275.93,276.02,46808.0,274.3931,274.4528,274.1051,274.1945,46808.0
2025-02-07 15:00:00,276.02,276.21,275.91,276.2,23047.0,274.1945,274.3832,274.0852,274.3733,23047.0
2025-02-07 15:05:00,276.19,276.5,276.18,276.4,26325.0,274.3633,274.6713,274.3534,274.572,26325.0
2025-02-07 15:10:00,276.42,276.49,276.37,276.41,22710.0,274.5918,274.6614,274.5422,274.5819,22710.0
2025-02-07 15:15:00,276.41,276.47,276.17,276.22,34633.0,274.5819,274.6415,274.3435,274.3931,34633.0
2025-02-07 15:20:00,276.23,276.33,276.17,276.2,24676.0,274.4031,274.5024,274.3435,274.3733,24676.0
2025-02-07 15:25:00,276.23,276.33,276.14,276.21,38449.0,274.4031,274.5024,274.3137,274.3832,38449.0
2025-02-07 15:30:00,276.25,276.6,276.24,276.6,47123.0,274.4229,274.7706,274.413,274.7706,47123.0
2025-02-07 15:35:00,276.57,276.72,276.38,276.4,53527.0,274.7408,274.8898,274.5521,274.572,53527.0
2025-02-07 15:40:00,276.41,276.54,276.23,276.3,42871.0,274.5819,274.711,274.4031,274.4726,42871.0
2025-02-07 15:45:00,276.29,276.43,276.26,276.37,59440.0,274.4627,274.6018,274.4329,274.5422,59440.0
2025-02-07 15:50:00,276.38,276.64,276.14,276.24,79915.0,274.5521,274.8104,274.3137,274.413,79915.0
2025-02-07 15:55:00,276.18,276.27,275.71,275.85,259058.0,274.3534,274.4428,273.8865,274.0256,259058.0
2025-02-10 09:30:00,276.15,276.18,275.21,275.27,253066.0,274.3236,274.3534,273.3898,273.4494,253066.0
2025-02-10 09:35:00,275.33,275.47,273.43,273.85,125969.0,273.509,273.6481,271.6216,272.0388,125969.0
2025-02-10 09:40:00,273.74,273.78,272.33,272.71,149492.0,271.9296,271.9693,270.5289,270.9064,149492.0
2025-02-10 09:45:00,272.71,273.1,272.58,272.99,93164.0,270.9064,271.2938,270.7772,271.1845,93164.0
2025-02-10 09:50:00,272.99,273.12,272.76,273.0,114615.0,271.1845,271.3137,270.956,271.1944,114615.0
2025-02-10 09:55:00,273.0,273.36,272.82,272.98,124460.0,271.1944,271.5521,271.0156,271.1746,124460.0
2025-02-10 10:00:00,273.0,273.05,272.42,273.0,110525.0,271.1944,271.2441,270.6183,271.1944,110525.0
2025-02-10 10:05:00,273.0,273.09,272.0,272.0,127527.0,271.1944,271.2838,270.2011,270.2011,127527.0
2025-02-10 10:10:00,271.93,272.28,271.93,272.06,84272.0,270.1315,270.4792,270.1315,270.2607,84272.0
2025-02-10 10:15:00,272.04,272.04,271.63,271.78,79772.0,270.2408,270.2408,269.8335,269.9825,79772.0
2025-02-10 10:20:00,271.86,271.89,271.33,271.45,76286.0,270.062,270.0918,269.5355,269.6547,76286.0
2025-02-10 10:25:00,271.45,271.98,271.33,271.94,77451.0,269.6547,270.1812,269.5355,270.1415,77451.0
2025-02-10 10:30:00,271.94,272.24,271.55,271.6,82934.0,270.1415,270.4395,269.754,269.8037,82934.0
2025-02-10 10:35:00,271.61,272.0,271.46,271.46,44822.0,269.8136,270.2011,269.6646,269.6646,44822.0
2025-02-10 10:40:00,271.5,271.6,270.9,271.27,72513.0,269.7044,269.8037,269.1083,269.4759,72513.0
2025-02-10 10:45:00,271.27,271.65,271.19,271.63,50257.0,269.4759,269.8534,269.3964,269.8335,50257.0
2025-02-10 10:50:00,271.63,271.96,271.31,271.44,98563.0,269.8335,270.1613,269.5156,269.6448,98563.0
2025-02-10 10:55:00,271.48,271.73,271.4,271.69,45379.0,269.6845,269.9328,269.605,269.8931,45379.0
2025-02-10 11:00:00,271.67,271.72,271.27,271.53,80436.0,269.8732,269.9229,269.4759,269.7342,80436.0
2025-02-10 11:05:00,271.48,271.49,271.19,271.27,48268.0,269.6845,269.6944,269.3964,269.4759,48268.0
2025-02-10 11:10:00,271.29,271.43,271.04,271.09,96163.0,269.4958,269.6348,269.2474,269.2971,96163.0
2025-02-10 11:15:00,271.1,271.13,270.66,270.76,100072.0,269.307,269.3368,268.8699,268.9693,100072.0
2025-02-10 11:20:00,270.78,270.82,270.3,270.37,140545.0,268.9891,269.0289,268.5123,268.5818,140545.0
2025-02-10 11:25:00,270.37,270.43,270.16,270.19,118610.0,268.5818,268.6414,268.3732,268.403,118610.0
2025-02-10 11:30:00,270.23,270.41,269.87,270.4,91321.0,268.4428,268.6216,268.0851,268.6116,91321.0
2025-02-10 11:35:00,270.41,270.55,269.72,270.19,75062.0,268.6216,268.7606,267.9361,268.403,75062.0
2025-02-10 11:40:00,270.2,270.8,270.09,270.56,66856.0,268.413,269.009,268.3037,268.7706,66856.0
2025-02-10 11:45:00,270.57,270.61,270.2,270.4,41627.0,268.7805,268.8203,268.413,268.6116,41627.0
2025-02-10 11:50:00,270.37,270.98,270.37,270.6,60966.0,268.5818,269.1878,268.5818,268.8103,60966.0
2025-02-10 11:55:00,270.63,270.81,270.59,270.73,29932.0,268.8401,269.0189,268.8004,268.9395,29932.0
2025-02-10 12:00:00,270.71,270.85,270.5,270.5,36540.0,268.9196,269.0587,268.711,268.711,36540.0
2025-02-10 12:05:00,270.51,270.54,270.06,270.26,53369.0,268.7209,268.7507,268.2739,268.4726,53369.0
2025-02-10 12:10:00,270.26,270.26,269.59,269.92,74883.0,268.4726,268.4726,267.807,268.1348,74883.0
2025-02-10 12:15:00,269.92,270.04,269.86,269.93,56988.0,268.1348,268.254,268.0752,268.1447,56988.0
2025-02-10 12:20:00,269.9,270.08,269.9,270.04,56626.0,268.1149,268.2938,268.1149,268.254,56626.0
2025-02-10 12:25:00,270.04,270.05,269.88,269.96,50311.0,268.254,268.264,268.0951,268.1746,50311.0
2025-02-10 12:30:00,269.95,270.13,269.9,270.0,59227.0,268.1646,268.3434,268.1149,268.2143,59227.0
2025-02-10 12:35:00,270.0,270.08,269.89,269.94,37730.0,268.2143,268.2938,268.105,268.1547,37730.0
2025-02-10 12:40:00,269.96,270.05,269.96,269.99,30751.0,268.1746,268.264,268.1746,268.2044,30751.0
2025-02-10 12:45:00,270.0,270.44,269.98,270.44,39755.0,268.2143,268.6514,268.1944,268.6514,39755.0
2025-02-10 12:50:00,270.47,270.88,270.47,270.76,33402.0,268.6812,269.0885,268.6812,268.9693,33402.0
2025-02-10 12:55:00,270.76,271.1,270.76,271.0,40273.0,268.9693,269.307,268.9693,269.2077,40273.0
2025-02-10 13:00:00,270.98,271.41,270.87,271.35,27045.0,269.1878,269.615,269.0785,269.5554,27045.0
2025-02-10 13:05:00,271.4,271.54,271.4,271.52,19687.0,269.605,269.7441,269.605,269.7242,19687.0
2025-02-10 13:10:00,271.54,271.96,271.4,271.95,47541.0,269.7441,270.1613,269.605,270.1514,47541.0
2025-02-10 13:15:00,271.88,271.95,271.41,271.42,70104.0,270.0819,270.1514,269.615,269.6249,70104.0
2025-02-10 13:20:00,271.48,271.53,271.0,271.06,35869.0,269.6845,269.7342,269.2077,269.2673,35869.0
2025-02-10 13:25:00,271.05,271.11,270.94,270.97,18215.0,269.2573,269.3169,269.1481,269.1779,18215.0
2025-02-10 13:30:00,271.0,271.1,270.97,271.04,14439.0,269.2077,269.307,269.1779,269.2474,14439.0
2025-02-10 13:35:00,271.05,271.22,271.01,271.13,18053.0,269.2573,269.4262,269.2176,269.3368,18053.0
2025-02-10 13:40:00,271.17,271.64,271.13,271.64,29994.0,269.3765,269.8434,269.3368,269.8434,29994.0
2025-02-10 13:45:00,271.62,271.62,271.35,271.37,30250.0,269.8236,269.8236,269.5554,269.5752,30250.0
2025-02-10 13:50:00,271.39,271.63,271.35,271.63,20989.0,269.5951,269.8335,269.5554,269.8335,20989.0
2025-02-10 13:55:00,271.61,271.85,271.58,271.79,38724.0,269.8136,270.0521,269.7838,269.9924,38724.0
2025-02-10 14:00:00,271.73,271.73,271.32,271.64,31284.0,269.9328,269.9328,269.5256,269.8434,31284.0
2025-02-10 14:05:00,271.61,271.8,271.53,271.8,24888.0,269.8136,270.0024,269.7342,270.0024,24888.0
2025-02-10 14:10:00,271.77,271.93,271.75,271.9,35592.0,269.9726,270.1315,269.9527,270.1017,35592.0
2025-02-10 14:15:00,271.9,271.97,271.77,271.81,41122.0,270.1017,270.1713,269.9726,270.0123,41122.0
2025-02-10 14:20:00,271.82,272.28,271.79,272.24,67911.0,270.0222,270.4792,269.9924,270.4395,67911.0
2025-02-10 14:25:00,272.21,272.23,271.88,271.93,36202.0,270.4097,270.4295,270.0819,270.1315,36202.0
2025-02-10 14:30:00,271.91,272.03,271.77,271.88,27297.0,270.1117,270.2309,269.9726,270.0819,27297.0
2025-02-10 14:35:00,271.88,271.94,271.75,271.78,35332.0,270.0819,270.1415,269.9527,269.9825,35332.0
2025-02-10 14:40:00,271.78,271.81,271.61,271.66,19073.0,269.9825,270.0123,269.8136,269.8633,19073.0
2025-02-10 14:45:00,271.62,271.8,271.57,271.79,25274.0,269.8236,270.0024,269.7739,269.9924,25274.0
2025-02-10 14:50:00,271.79,271.84,271.66,271.75,20524.0,269.9924,270.0421,269.8633,269.9527,20524.0
2025-02-10 14:55:00,271.76,271.77,271.57,271.57,21259.0,269.9626,269.9726,269.7739,269.7739,21259.0
2025-02-10 15:00:00,271.57,271.78,271.53,271.69,34279.0,269.7739,269.9825,269.7342,269.8931,34279.0
2025-02-10 15:05:00,271.69,271.71,271.3,271.42,41391.0,269.8931,269.913,269.5057,269.6249,41391.0
2025-02-10 15:10:00,271.43,271.56,271.41,271.56,26288.0,269.6348,269.764,269.615,269.764,26288.0
2025-02-10 15:15:00,271.56,271.56,271.14,271.17,48098.0,269.764,269.764,269.3467,269.3765,48098.0
2025-02-10 15:20:00,271.17,271.17,270.83,270.99,48809.0,269.3765,269.3765,269.0388,269.1977,48809.0
2025-02-10 15:25:00,270.99,271.12,270.9,271.09,42201.0,269.1977,269.3269,269.1083,269.2971,42201.0
2025-02-10 15:30:00,271.04,271.08,270.86,271.03,52799.0,269.2474,269.2871,269.0686,269.2375,52799.0
2025-02-10 15:35:00,271.03,271.12,270.88,271.12,47912.0,269.2375,269.3269,269.0885,269.3269,47912.0
2025-02-10 15:40:00,271.16,271.3,271.13,271.15,68517.0,269.3666,269.5057,269.3368,269.3567,68517.0
2025-02-10 15:45:00,271.14,271.41,271.1,271.37,67957.0,269.3467,269.615,269.307,269.5752,67957.0
2025-02-10 15:50:00,271.4,271.68,270.66,270.71,108201.0,269.605,269.8832,268.8699,268.9196,108201.0
2025-02-10 15:55:00,270.71,271.07,270.68,270.98,267446.0,268.9196,269.2772,268.8898,269.1878,267446.0
2025-02-11 09:30:00,270.26,270.69,269.66,270.16,175164.0,268.4726,268.8997,267.8765,268.3732,175164.0
2025-02-11 09:35:00,270.1,270.48,269.74,270.07,43662.0,268.3136,268.6911,267.956,268.2838,43662.0
2025-02-11 09:40:00,270.0,270.7,270.0,270.5,74302.0,268.2143,268.9097,268.2143,268.711,74302.0
2025-02-11 09:45:00,270.48,271.05,270.41,270.84,64235.0,268.6911,269.2573,268.6216,269.0487,64235.0
2025-02-11 09:50:00,270.82,270.84,269.89,270.02,52692.0,269.0289,269.0487,268.105,268.2342,52692.0
2025-02-11 09:55:00,270.07,270.36,269.99,270.11,118400.0,268.2838,268.5719,268.2044,268.3236,118400.0
2025-02-11 10:00:00,270.14,270.4,269.93,270.17,96373.0,268.3534,268.6116,268.1447,268.3832,96373.0
2025-02-11 10:05:00,270.17,270.53,269.91,270.51,49210.0,268.3832,268.7408,268.1249,268.7209,49210.0
2025-02-11 10:10:00,270.47,270.87,270.43,270.48,55960.0,268.6812,269.0785,268.6414,268.6911,55960.0
2025-02-11 10:15:00,270.45,270.46,269.8,269.93,37431.0,268.6613,268.6712,268.0156,268.1447,37431.0
2025-02-11 10:20:00,269.96,270.44,269.93,270.26,58795.0,268.1746,268.6514,268.1447,268.4726,58795.0
2025-02-11 10:25:00,270.26,270.39,270.05,270.35,40363.0,268.4726,268.6017,268.264,268.562,40363.0
2025-02-11 10:30:00,270.33,270.5,270.1,270.22,43323.0,268.5421,268.711,268.3136,268.4328,43323.0
2025-02-11 10:35:00,270.24,270.96,270.2,270.94,41545.0,268.4527,269.1679,268.413,269.1481,41545.0
2025-02-11 10:40:00,270.79,270.96,270.62,270.65,29311.0,268.9991,269.1679,268.8302,268.86,29311.0
2025-02-11 10:45:00,270.69,270.96,270.64,270.88,30804.0,268.8997,269.1679,268.8501,269.0885,30804.0
2025-02-11 10:50:00,270.92,271.19,270.74,271.17,52411.0,269.1282,269.3964,268.9494,269.3765,52411.0
2025-02-11 10:55:00,271.17,271.82,271.05,271.64,62940.0,269.3765,270.0222,269.2573,269.8434,62940.0
2025-02-11 11:00:00,271.68,271.82,271.43,271.59,54641.0,269.8832,270.0222,269.6348,269.7938,54641.0
2025-02-11 11:05:00,271.6,271.85,271.31,271.72,57890.0,269.8037,270.0521,269.5156,269.9229,57890.0
2025-02-11 11:10:00,271.72,271.72,271.37,271.51,51324.0,269.9229,269.9229,269.5752,269.7143,51324.0
2025-02-11 11:15:00,271.55,271.78,271.5,271.78,30283.0,269.754,269.9825,269.7044,269.9825,30283.0
2025-02-11 11:20:00,271.76,271.79,271.26,271.43,33664.0,269.9626,269.9924,269.466,269.6348,33664.0
2025-02-11 11:25:00,271.44,271.64,271.16,271.2,24910.0,269.6448,269.8434,269.3666,269.4063,24910.0
2025-02-11 11:30:00,271.22,271.34,271.05,271.11,22684.0,269.4262,269.5454,269.2573,269.3169,22684.0
2025-02-11 11:35:00,271.13,271.47,271.1,271.33,36159.0,269.3368,269.6746,269.307,269.5355,36159.0
2025-02-11 11:40:00,271.37,271.54,271.34,271.54,19804.0,269.5752,269.7441,269.5454,269.7441,19804.0
2025-02-11 11:45:00,271.54,271.6,271.35,271.49,25043.0,269.7441,269.8037,269.5554,269.6944,25043.0
2025-02-11 11:50:00,271.45,271.68,271.43,271.63,22511.0,269.6547,269.8832,269.6348,269.8335,22511.0
2025-02-11 11:55:00,271.63,271.87,271.58,271.77,33987.0,269.8335,270.0719,269.7838,269.9726,33987.0
2025-02-11 12:00:00,271.78,271.94,271.68,271.93,37134.0,269.9825,270.1415,269.8832,270.1315,37134.0
2025-02-11 12:05:00,271.92,272.27,271.91,272.26,49566.0,270.1216,270.4693,270.1117,270.4593,49566.0
2025-02-11 12:10:00,272.21,272.33,272.03,272.28,43937.0,270.4097,270.5289,270.2309,270.4792,43937.0
2025-02-11 12:15:00,272.31,272.64,272.22,272.55,30230.0,270.509,270.8368,270.4196,270.7474,30230.0
2025-02-11 12:20:00,272.61,272.61,272.46,272.48,19803.0,270.807,270.807,270.658,270.6779,19803.0
2025-02-11 12:25:00,272.46,272.84,272.46,272.79,35045.0,270.658,271.0355,270.658,270.9858,35045.0
2025-02-11 12:30:00,272.79,273.0,272.78,272.95,57445.0,270.9858,271.1944,270.9759,271.1448,57445.0
2025-02-11 12:35:00,272.94,273.0,272.87,272.92,31787.0,271.1348,271.1944,271.0653,271.115,31787.0
2025-02-11 12:40:00,272.92,273.23,272.87,273.22,42366.0,271.115,271.4229,271.0653,271.413,42366.0
2025-02-11 12:45:00,273.2,273.32,272.95,273.0,52564.0,271.3931,271.5123,271.1448,271.1944,52564.0
2025-02-11 12:50:00,273.01,273.14,272.67,273.08,41784.0,271.2044,271.3335,270.8666,271.2739,41784.0
2025-02-11 12:55:00,273.02,273.13,272.88,273.09,19924.0,271.2143,271.3236,271.0752,271.2838,19924.0
2025-02-11 13:00:00,273.08,273.12,272.83,272.86,26960.0,271.2739,271.3137,271.0256,271.0554,26960.0
2025-02-11 13:05:00,272.88,273.3,272.88,273.27,38241.0,271.0752,271.4925,271.0752,271.4627,38241.0
2025-02-11 13:10:00,273.27,273.76,273.27,273.74,57295.0,271.4627,271.9494,271.4627,271.9296,57295.0
2025-02-11 13:15:00,273.74,273.77,273.4,273.55,34723.0,271.9296,271.9594,271.5918,271.7408,34723.0
2025-02-11 13:20:00,273.58,273.71,273.42,273.51,27921.0,271.7706,271.8997,271.6117,271.7011,27921.0
2025-02-11 13:25:00,273.52,273.72,273.49,273.63,38213.0,271.711,271.9097,271.6812,271.8203,38213.0
2025-02-11 13:30:00,273.61,273.82,273.59,273.67,52471.0,271.8004,272.009,271.7805,271.86,52471.0
2025-02-11 13:35:00,273.79,274.37,273.75,274.33,81078.0,271.9792,272.5554,271.9395,272.5156,81078.0
2025-02-11 13:40:00,274.31,274.48,274.29,274.45,43305.0,272.4958,272.6647,272.4759,272.6349,43305.0
2025-02-11 13:45:00,274.41,274.57,274.4,274.54,55122.0,272.5951,272.7541,272.5852,272.7243,55122.0
2025-02-11 13:50:00,274.54,274.61,274.3,274.37,33472.0,272.7243,272.7938,272.4858,272.5554,33472.0
2025-02-11 13:55:00,274.34,274.48,274.23,274.37,37087.0,272.5256,272.6647,272.4163,272.5554,37087.0
2025-02-11 14:00:00,274.37,274.45,274.3,274.36,37548.0,272.5554,272.6349,272.4858,272.5454,37548.0
2025-02-11 14:05:00,274.35,274.51,274.29,274.5,39891.0,272.5355,272.6945,272.4759,272.6845,39891.0
2025-02-11 14:10:00,274.48,274.66,274.41,274.59,34298.0,272.6647,272.8435,272.5951,272.7739,34298.0
2025-02-11 14:15:00,274.59,274.84,274.56,274.75,54060.0,272.7739,273.0223,272.7441,272.9329,54060.0
2025-02-11 14:20:00,274.75,275.19,274.72,275.15,65723.0,272.9329,273.37,272.9031,273.3302,65723.0
2025-02-11 14:25:00,275.19,275.22,274.7,274.79,38664.0,273.37,273.3998,272.8832,272.9726,38664.0
2025-02-11 14:30:00,274.8,275.14,274.79,275.09,54053.0,272.9825,273.3203,272.9726,273.2706,54053.0
2025-02-11 14:35:00,275.11,275.66,275.09,275.62,84708.0,273.2905,273.8369,273.2706,273.7971,84708.0
2025-02-11 14:40:00,275.62,276.22,275.61,276.14,84756.0,273.7971,274.3931,273.7872,274.3137,84756.0
2025-02-11 14:45:00,276.15,276.18,275.38,275.67,127161.0,274.3236,274.3534,273.5587,273.8468,127161.0
2025-02-11 14:50:00,275.63,275.77,275.24,275.43,54699.0,273.8071,273.9461,273.4196,273.6084,54699.0
2025-02-11 14:55:00,275.39,275.76,275.39,275.69,51540.0,273.5686,273.9362,273.5686,273.8667,51540.0
2025-02-11 15:00:00,275.76,275.86,275.68,275.81,46623.0,273.9362,274.0355,273.8567,273.9859,46623.0
2025-02-11 15:05:00,275.78,275.93,275.67,275.68,51175.0,273.9561,274.1051,273.8468,273.8567,51175.0
2025-02-11 15:10:00,275.71,275.81,275.33,275.39,46812.0,273.8865,273.9859,273.509,273.5686,46812.0
2025-02-11 15:15:00,275.4,275.4,274.63,275.0,101412.0,273.5786,273.5786,272.8137,273.1812,101412.0
2025-02-11 15:20:00,275.01,275.16,274.85,275.05,39171.0,273.1912,273.3402,273.0322,273.2309,39171.0
2025-02-11 15:25:00,274.99,275.43,274.98,275.28,43001.0,273.1713,273.6084,273.1613,273.4594,43001.0
2025-02-11 15:30:00,275.28,275.34,275.08,275.26,96927.0,273.4594,273.519,273.2607,273.4395,96927.0
2025-02-11 15:35:00,275.26,275.44,275.06,275.12,68818.0,273.4395,273.6183,273.2408,273.3004,68818.0
2025-02-11 15:40:00,275.09,275.19,274.84,274.97,57070.0,273.2706,273.37,273.0223,273.1514,57070.0
2025-02-11 15:45:00,274.97,275.06,274.85,274.87,61369.0,273.1514,273.2408,273.0322,273.0521,61369.0
2025-02-11 15:50:00,274.91,274.94,274.3,274.79,108851.0,273.0918,273.1216,272.4858,272.9726,108851.0
2025-02-11 15:55:00,274.81,275.2,274.81,275.14,220769.0,272.9925,273.3799,272.9925,273.3203,220769.0
2025-02-12 09:30:00,274.08,274.9,273.25,274.9,303319.0,272.2673,273.0819,271.4428,273.0819,303319.0
2025-02-12 09:35:00,274.94,275.5,274.59,275.27,98583.0,273.1216,273.6779,272.7739,273.4494,98583.0
2025-02-12 09:40:00,275.23,275.26,274.61,274.82,82066.0,273.4097,273.4395,272.7938,273.0024,82066.0
2025-02-12 09:45:00,274.86,275.27,274.39,275.1,58353.0,273.0421,273.4494,272.5753,273.2806,58353.0
2025-02-12 09:50:00,275.03,275.79,274.68,275.7,74424.0,273.211,273.966,272.8633,273.8766,74424.0
2025-02-12 09:55:00,275.72,275.72,275.06,275.68,47538.0,273.8965,273.8965,273.2408,273.8567,47538.0
2025-02-12 10:00:00,275.7,276.06,275.04,275.2,112753.0,273.8766,274.2342,273.221,273.3799,112753.0
2025-02-12 10:05:00,275.21,275.99,275.2,275.34,85960.0,273.3898,274.1647,273.3799,273.519,85960.0
2025-02-12 10:10:00,275.35,275.83,275.22,275.65,36252.0,273.5289,274.0057,273.3998,273.8269,36252.0
2025-02-12 10:15:00,275.65,275.88,275.32,275.69,57084.0,273.8269,274.0554,273.4991,273.8667,57084.0
2025-02-12 10:20:00,275.73,275.8,274.91,275.05,39341.0,273.9064,273.9759,273.0918,273.2309,39341.0
2025-02-12 10:25:00,275.04,275.2,274.6,274.66,33664.0,273.221,273.3799,272.7839,272.8435,33664.0
2025-02-12 10:30:00,274.66,274.74,274.1,274.23,64647.0,272.8435,272.9229,272.2872,272.4163,64647.0
2025-02-12 10:35:00,274.22,275.06,274.16,275.06,64351.0,272.4064,273.2408,272.3468,273.2408,64351.0
2025-02-12 10:40:00,275.04,275.28,274.75,275.12,27249.0,273.221,273.4594,272.9329,273.3004,27249.0
2025-02-12 10:45:00,275.18,275.38,274.85,275.05,39681.0,273.36,273.5587,273.0322,273.2309,39681.0
2025-02-12 10:50:00,275.1,275.18,274.86,275.18,18378.0,273.2806,273.36,273.0421,273.36,18378.0
2025-02-12 10:55:00,275.19,275.82,275.18,275.7,24272.0,273.37,273.9958,273.36,273.8766,24272.0
2025-02-12 11:00:00,275.74,275.78,275.1,275.2,21219.0,273.9163,273.9561,273.2806,273.3799,21219.0
2025-02-12 11:05:00,275.15,275.21,274.7,274.74,116449.0,273.3302,273.3898,272.8832,272.9229,116449.0
2025-02-12 11:10:00,274.8,274.85,274.4,274.45,50743.0,272.9825,273.0322,272.5852,272.6349,50743.0
2025-02-12 11:15:00,274.39,274.56,274.23,274.34,40770.0,272.5753,272.7441,272.4163,272.5256,40770.0
2025-02-12 11:20:00,274.36,274.48,274.12,274.13,39533.0,272.5454,272.6647,272.307,272.317,39533.0
2025-02-12 11:25:00,274.1,274.29,273.68,274.28,72365.0,272.2872,272.4759,271.8699,272.466,72365.0
2025-02-12 11:30:00,274.26,274.49,274.21,274.37,24756.0,272.4461,272.6746,272.3964,272.5554,24756.0
2025-02-12 11:35:00,274.37,274.56,274.31,274.39,40434.0,272.5554,272.7441,272.4958,272.5753,40434.0
2025-02-12 11:40:00,274.35,274.64,274.21,274.57,23367.0,272.5355,272.8236,272.3964,272.7541,23367.0
2025-02-12 11:45:00,274.53,274.58,274.25,274.39,52797.0,272.7143,272.764,272.4362,272.5753,52797.0
2025-02-12 11:50:00,274.4,275.04,274.39,274.93,26665.0,272.5852,273.221,272.5753,273.1117,26665.0
2025-02-12 11:55:00,275.04,275.46,274.86,275.34,23732.0,273.221,273.6382,273.0421,273.519,23732.0
2025-02-12 12:00:00,275.28,275.35,275.04,275.34,40267.0,273.4594,273.5289,273.221,273.519,40267.0
2025-02-12 12:05:00,275.34,275.36,275.13,275.26,23316.0,273.519,273.5388,273.3104,273.4395,23316.0
2025-02-12 12:10:00,275.29,275.93,275.19,275.93,42163.0,273.4693,274.1051,273.37,274.1051,42163.0
2025-02-12 12:15:00,275.87,276.05,275.73,275.78,38030.0,274.0455,274.2243,273.9064,273.9561,38030.0
2025-02-12 12:20:00,275.78,276.05,275.68,275.91,39335.0,273.9561,274.2243,273.8567,274.0852,39335.0
2025-02-12 12:25:00,275.9,276.01,275.71,275.87,18527.0,274.0753,274.1845,273.8865,274.0455,18527.0
2025-02-12 12:30:00,275.84,275.89,275.45,275.51,25572.0,274.0157,274.0653,273.6282,273.6878,25572.0
2025-02-12 12:35:00,275.56,275.64,275.31,275.46,17006.0,273.7375,273.817,273.4892,273.6382,17006.0
2025-02-12 12:40:00,275.46,275.46,275.2,275.31,26100.0,273.6382,273.6382,273.3799,273.4892,26100.0
2025-02-12 12:45:00,275.27,275.66,275.25,275.59,33425.0,273.4494,273.8369,273.4296,273.7673,33425.0
2025-02-12 12:50:00,275.54,275.88,275.53,275.78,26000.0,273.7176,274.0554,273.7077,273.9561,26000.0
2025-02-12 12:55:00,275.72,275.85,275.67,275.81,17998.0,273.8965,274.0256,273.8468,273.9859,17998.0
2025-02-12 13:00:00,275.84,276.02,275.75,275.88,26617.0,274.0157,274.1945,273.9263,274.0554,26617.0
2025-02-12 13:05:00,275.88,275.97,275.55,275.63,17185.0,274.0554,274.1448,273.7276,273.8071,17185.0
2025-02-12 13:10:00,275.58,275.96,275.45,275.92,36282.0,273.7574,274.1349,273.6282,274.0951,36282.0
2025-02-12 13:15:00,275.92,276.0,275.83,275.94,23381.0,274.0951,274.1746,274.0057,274.115,23381.0
2025-02-12 13:20:00,275.99,276.07,275.67,275.84,21426.0,274.1647,274.2441,273.8468,274.0157,21426.0
2025-02-12 13:25:00,275.9,275.91,275.62,275.76,19227.0,274.0753,274.0852,273.7971,273.9362,19227.0
2025-02-12 13:30:00,275.81,275.89,275.7,275.89,36214.0,273.9859,274.0653,273.8766,274.0653,36214.0
2025-02-12 13:35:00,275.85,276.19,275.77,276.11,21603.0,274.0256,274.3633,273.9461,274.2839,21603.0
2025-02-12 13:40:00,276.12,276.25,276.03,276.12,30458.0,274.2938,274.4229,274.2044,274.2938,30458.0
2025-02-12 13:45:00,276.12,276.35,276.06,276.3,24971.0,274.2938,274.5223,274.2342,274.4726,24971.0
2025-02-12 13:50:00,276.38,276.45,276.15,276.16,26693.0,274.5521,274.6216,274.3236,274.3335,26693.0
2025-02-12 13:55:00,276.19,276.28,276.12,276.17,17261.0,274.3633,274.4528,274.2938,274.3435,17261.0
2025-02-12 14:00:00,276.17,276.22,275.62,275.65,28048.0,274.3435,274.3931,273.7971,273.8269,28048.0
2025-02-12 14:05:00,275.61,275.69,275.48,275.67,29742.0,273.7872,273.8667,273.658,273.8468,29742.0
2025-02-12 14:10:00,275.63,275.67,275.48,275.5,20423.0,273.8071,273.8468,273.658,273.6779,20423.0
2025-02-12 14:15:00,275.52,275.6,275.42,275.48,23026.0,273.6978,273.7772,273.5984,273.658,23026.0
2025-02-12 14:20:00,275.45,275.88,275.36,275.79,34530.0,273.6282,274.0554,273.5388,273.966,34530.0
2025-02-12 14:25:00,275.79,275.8,275.56,275.65,27283.0,273.966,273.9759,273.7375,273.8269,27283.0
2025-02-12 14:30:00,275.62,275.83,275.59,275.83,16789.0,273.7971,274.0057,273.7673,274.0057,16789.0
2025-02-12 14:35:00,275.84,276.08,275.73,276.0,45060.0,274.0157,274.2541,273.9064,274.1746,45060.0
2025-02-12 14:40:00,275.98,276.06,275.7,275.75,18410.0,274.1547,274.2342,273.8766,273.9263,18410.0
2025-02-12 14:45:00,275.76,276.35,275.75,276.34,24169.0,273.9362,274.5223,273.9263,274.5124,24169.0
2025-02-12 14:50:00,276.27,276.27,276.04,276.09,41838.0,274.4428,274.4428,274.2143,274.264,41838.0
2025-02-12 14:55:00,276.08,276.09,275.85,275.94,18808.0,274.2541,274.264,274.0256,274.115,18808.0
2025-02-12 15:00:00,275.99,276.05,275.8,275.86,25727.0,274.1647,274.2243,273.9759,274.0355,25727.0
2025-02-12 15:05:00,275.89,276.1,275.89,276.08,19616.0,274.0653,274.2739,274.0653,274.2541,19616.0
2025-02-12 15:10:00,276.04,276.1,275.88,275.89,34419.0,274.2143,274.2739,274.0554,274.0653,34419.0
2025-02-12 15:15:00,275.88,275.97,275.8,275.86,32178.0,274.0554,274.1448,273.9759,274.0355,32178.0
2025-02-12 15:20:00,275.87,275.87,275.6,275.61,39450.0,274.0455,274.0455,273.7772,273.7872,39450.0
2025-02-12 15:25:00,275.61,275.72,275.43,275.43,39780.0,273.7872,273.8965,273.6084,273.6084,39780.0
2025-02-12 15:30:00,275.44,275.7,275.27,275.63,46925.0,273.6183,273.8766,273.4494,273.8071,46925.0
2025-02-12 15:35:00,275.59,275.94,275.55,275.8,35891.0,273.7673,274.115,273.7276,273.9759,35891.0
2025-02-12 15:40:00,275.83,275.97,275.64,275.75,39351.0,274.0057,274.1448,273.817,273.9263,39351.0
2025-02-12 15:45:00,275.7,275.77,275.33,275.33,43214.0,273.8766,273.9461,273.509,273.509,43214.0
2025-02-12 15:50:00,275.35,275.65,275.26,275.4,70940.0,273.5289,273.8269,273.4395,273.5786,70940.0
2025-02-12 15:55:00,275.44,275.67,275.37,275.42,273181.0,273.6183,273.8468,273.5488,273.5984,273181.0
2025-02-13 09:30:00,275.5,275.66,274.4,274.96,213236.0,273.6779,273.8369,272.5852,273.1415,213236.0
2025-02-13 09:35:00,274.96,275.49,274.68,275.4,58258.0,273.1415,273.668,272.8633,273.5786,58258.0
2025-02-13 09:40:00,275.44,275.5,274.99,275.37,63609.0,273.6183,273.6779,273.1713,273.5488,63609.0
2025-02-13 09:45:00,275.35,275.5,274.92,275.23,42857.0,273.5289,273.6779,273.1017,273.4097,42857.0
2025-02-13 09:50:00,275.22,275.47,274.78,275.43,39944.0,273.3998,273.6481,272.9627,273.6084,39944.0
2025-02-13 09:55:00,275.38,275.5,274.91,274.92,90986.0,273.5587,273.6779,273.0918,273.1017,90986.0
2025-02-13 10:00:00,274.97,275.28,274.68,274.94,95386.0,273.1514,273.4594,272.8633,273.1216,95386.0
2025-02-13 10:05:00,274.95,275.21,274.93,275.14,69576.0,273.1315,273.3898,273.1117,273.3203,69576.0
2025-02-13 10:10:00,275.14,275.26,274.75,274.99,93407.0,273.3203,273.4395,272.9329,273.1713,93407.0
2025-02-13 10:15:00,274.95,275.03,274.76,274.94,35265.0,273.1315,273.211,272.9428,273.1216,35265.0
2025-02-13 10:20:00,274.95,275.02,274.45,274.51,39557.0,273.1315,273.2011,272.6349,272.6945,39557.0
2025-02-13 10:25:00,274.51,274.71,274.33,274.66,31659.0,272.6945,272.8931,272.5156,272.8435,31659.0
2025-02-13 10:30:00,274.61,274.73,274.25,274.29,23159.0,272.7938,272.913,272.4362,272.4759,23159.0
2025-02-13 10:35:00,274.35,274.39,274.06,274.06,52439.0,272.5355,272.5753,272.2474,272.2474,52439.0
2025-02-13 10:40:00,274.1,274.48,274.06,274.16,44893.0,272.2872,272.6647,272.2474,272.3468,44893.0
2025-02-13 10:45:00,274.16,274.32,274.0,274.25,35233.0,272.3468,272.5057,272.1878,272.4362,35233.0
2025-02-13 10:50:00,274.19,274.38,274.03,274.38,30624.0,272.3766,272.5653,272.2176,272.5653,30624.0
2025-02-13 10:55:00,274.38,274.46,274.27,274.46,22786.0,272.5653,272.6448,272.456,272.6448,22786.0
2025-02-13 11:00:00,274.46,274.48,274.12,274.41,22235.0,272.6448,272.6647,272.307,272.5951,22235.0
2025-02-13 11:05:00,274.44,274.9,274.4,274.62,22566.0,272.6249,273.0819,272.5852,272.8037,22566.0
2025-02-13 11:10:00,274.66,274.74,274.53,274.73,33118.0,272.8435,272.9229,272.7143,272.913,33118.0
2025-02-13 11:15:00,274.75,274.99,274.57,274.81,31020.0,272.9329,273.1713,272.7541,272.9925,31020.0
2025-02-13 11:20:00,274.82,275.11,274.75,274.89,29896.0,273.0024,273.2905,272.9329,273.0719,29896.0
2025-02-13 11:25:00,274.92,275.1,274.91,274.95,19261.0,273.1017,273.2806,273.0918,273.1315,19261.0
2025-02-13 11:30:00,274.93,274.98,274.79,274.93,19432.0,273.1117,273.1613,272.9726,273.1117,19432.0
2025-02-13 11:35:00,274.93,274.98,274.53,274.61,14569.0,273.1117,273.1613,272.7143,272.7938,14569.0
2025-02-13 11:40:00,274.58,274.64,274.47,274.52,12417.0,272.764,272.8236,272.6547,272.7044,12417.0
2025-02-13 11:45:00,274.52,274.55,274.34,274.48,9969.0,272.7044,272.7342,272.5256,272.6647,9969.0
2025-02-13 11:50:00,274.49,274.84,274.48,274.7,12231.0,272.6746,273.0223,272.6647,272.8832,12231.0
2025-02-13 11:55:00,274.69,274.85,274.52,274.66,17421.0,272.8733,273.0322,272.7044,272.8435,17421.0
2025-02-13 12:00:00,274.67,274.7,274.53,274.66,11721.0,272.8534,272.8832,272.7143,272.8435,11721.0
2025-02-13 12:05:00,274.66,274.66,274.42,274.64,21270.0,272.8435,272.8435,272.6051,272.8236,21270.0
2025-02-13 12:10:00,274.63,274.77,274.39,274.46,27107.0,272.8137,272.9527,272.5753,272.6448,27107.0
2025-02-13 12:15:00,274.44,274.75,274.41,274.65,16518.0,272.6249,272.9329,272.5951,272.8335,16518.0
2025-02-13 12:20:00,274.62,274.87,274.62,274.87,6262.0,272.8037,273.0521,272.8037,273.0521,6262.0
2025-02-13 12:25:00,274.83,274.92,274.72,274.92,22689.0,273.0123,273.1017,272.9031,273.1017,22689.0
2025-02-13 12:30:00,274.9,274.94,274.7,274.72,20178.0,273.0819,273.1216,272.8832,272.9031,20178.0
2025-02-13 12:35:00,274.69,274.77,274.61,274.7,41459.0,272.8733,272.9527,272.7938,272.8832,41459.0
2025-02-13 12:40:00,274.73,274.75,274.38,274.44,34713.0,272.913,272.9329,272.5653,272.6249,34713.0
2025-02-13 12:45:00,274.44,274.61,274.21,274.39,36979.0,272.6249,272.7938,272.3964,272.5753,36979.0
2025-02-13 12:50:00,274.34,274.43,274.28,274.41,15355.0,272.5256,272.615,272.466,272.5951,15355.0
2025-02-13 12:55:00,274.42,274.42,273.81,274.03,24280.0,272.6051,272.6051,271.9991,272.2176,24280.0
2025-02-13 13:00:00,274.03,274.19,273.99,274.1,12578.0,272.2176,272.3766,272.1779,272.2872,12578.0
2025-02-13 13:05:00,274.14,274.41,274.1,274.25,17613.0,272.3269,272.5951,272.2872,272.4362,17613.0
2025-02-13 13:10:00,274.25,274.54,274.24,274.5,11413.0,272.4362,272.7243,272.4262,272.6845,11413.0
2025-02-13 13:15:00,274.46,274.51,274.16,274.25,20170.0,272.6448,272.6945,272.3468,272.4362,20170.0
2025-02-13 13:20:00,274.3,274.75,274.21,274.75,14992.0,272.4858,272.9329,272.3964,272.9329,14992.0
2025-02-13 13:25:00,274.75,274.87,274.63,274.63,33112.0,272.9329,273.0521,272.8137,272.8137,33112.0
2025-02-13 13:30:00,274.72,274.78,274.64,274.65,10508.0,272.9031,272.9627,272.8236,272.8335,10508.0
2025-02-13 13:35:00,274.7,274.83,274.63,274.76,18776.0,272.8832,273.0123,272.8137,272.9428,18776.0
2025-02-13 13:40:00,274.81,274.87,274.24,274.58,40728.0,272.9925,273.0521,272.4262,272.764,40728.0
2025-02-13 13:45:00,274.54,274.8,274.52,274.7,20945.0,272.7243,272.9825,272.7044,272.8832,20945.0
2025-02-13 13:50:00,274.74,274.78,274.47,274.62,25443.0,272.9229,272.9627,272.6547,272.8037,25443.0
2025-02-13 13:55:00,274.62,275.03,274.62,274.97,30158.0,272.8037,273.211,272.8037,273.1514,30158.0
2025-02-13 14:00:00,274.9,275.08,274.67,275.03,33194.0,273.0819,273.2607,272.8534,273.211,33194.0
2025-02-13 14:05:00,275.0,275.35,274.86,275.28,60314.0,273.1812,273.5289,273.0421,273.4594,60314.0
2025-02-13 14:10:00,275.18,275.5,275.14,275.45,61245.0,273.36,273.6779,273.3203,273.6282,61245.0
2025-02-13 14:15:00,275.46,275.63,275.42,275.53,69038.0,273.6382,273.8071,273.5984,273.7077,69038.0
2025-02-13 14:20:00,275.53,275.85,275.49,275.84,38687.0,273.7077,274.0256,273.668,274.0157,38687.0
2025-02-13 14:25:00,275.82,275.99,275.81,275.83,25369.0,273.9958,274.1647,273.9859,274.0057,25369.0
2025-02-13 14:30:00,275.85,275.96,275.62,275.63,35961.0,274.0256,274.1349,273.7971,273.8071,35961.0
2025-02-13 14:35:00,275.67,275.8,275.54,275.61,28169.0,273.8468,273.9759,273.7176,273.7872,28169.0
2025-02-13 14:40:00,275.64,275.64,275.34,275.46,31324.0,273.817,273.817,273.519,273.6382,31324.0
2025-02-13 14:45:00,275.48,275.8,275.46,275.76,31803.0,273.658,273.9759,273.6382,273.9362,31803.0
2025-02-13 14:50:00,275.76,275.94,275.72,275.87,34767.0,273.9362,274.115,273.8965,274.0455,34767.0
2025-02-13 14:55:00,275.86,275.93,275.6,275.73,33172.0,274.0355,274.1051,273.7772,273.9064,33172.0
2025-02-13 15:00:00,275.73,275.92,275.72,275.82,37907.0,273.9064,274.0951,273.8965,273.9958,37907.0
2025-02-13 15:05:00,275.84,275.92,275.77,275.88,34581.0,274.0157,274.0951,273.9461,274.0554,34581.0
2025-02-13 15:10:00,275.89,276.04,275.82,276.02,62143.0,274.0653,274.2143,273.9958,274.1945,62143.0
2025-02-13 15:15:00,276.04,276.49,275.98,276.42,39672.0,274.2143,274.6614,274.1547,274.5918,39672.0
2025-02-13 15:20:00,276.38,276.45,276.17,276.28,43481.0,274.5521,274.6216,274.3435,274.4528,43481.0
2025-02-13 15:25:00,276.28,276.58,276.26,276.55,40648.0,274.4528,274.7508,274.4329,274.721,40648.0
2025-02-13 15:30:00,276.52,276.53,276.3,276.42,42849.0,274.6912,274.7011,274.4726,274.5918,42849.0
2025-02-13 15:35:00,276.43,276.87,276.41,276.85,72188.0,274.6018,275.0388,274.5819,275.019,72188.0
2025-02-13 15:40:00,276.85,276.88,276.65,276.65,37068.0,275.019,275.0488,274.8203,274.8203,37068.0
2025-02-13 15:45:00,276.63,276.78,276.55,276.62,31208.0,274.8004,274.9494,274.721,274.7905,31208.0
2025-02-13 15:50:00,276.65,276.97,276.47,276.6,45074.0,274.8203,275.1382,274.6415,274.7706,45074.0
2025-02-13 15:55:00,276.59,276.62,276.21,276.31,115289.0,274.7607,274.7905,274.3832,274.4826,115289.0
2025-02-14 09:30:00,277.37,278.5,276.95,278.05,172949.0,275.5355,276.6581,275.1183,276.211,172949.0
2025-02-14 09:35:00,277.97,278.13,277.62,278.13,68946.0,276.1316,276.2905,275.7839,276.2905,68946.0
2025-02-14 09:40:00,278.06,278.85,277.98,278.83,138663.0,276.221,277.0058,276.1415,276.9859,138663.0
2025-02-14 09:45:00,278.81,279.0,278.2,278.31,73629.0,276.966,277.1548,276.3601,276.4693,73629.0
2025-02-14 09:50:00,278.35,278.64,278.23,278.47,56671.0,276.5091,276.7971,276.3899,276.6283,56671.0
2025-02-14 09:55:00,278.52,279.24,278.46,278.99,59775.0,276.6779,277.3932,276.6183,277.1448,59775.0
2025-02-14 10:00:00,278.94,279.18,278.74,279.08,63591.0,277.0952,277.3336,276.8965,277.2342,63591.0
2025-02-14 10:05:00,279.08,279.13,278.75,278.88,49751.0,277.2342,277.2839,276.9064,277.0356,49751.0
2025-02-14 10:10:00,278.83,278.83,278.1,278.1,58368.0,276.9859,276.9859,276.2607,276.2607,58368.0
2025-02-14 10:15:00,278.1,278.26,277.82,277.86,34436.0,276.2607,276.4197,275.9826,276.0223,34436.0
2025-02-14 10:20:00,277.92,277.98,277.58,277.74,34280.0,276.0819,276.1415,275.7442,275.9031,34280.0
2025-02-14 10:25:00,277.76,277.88,277.4,277.79,38481.0,275.923,276.0422,275.5653,275.9528,38481.0
2025-02-14 10:30:00,277.87,278.24,277.74,278.21,90078.0,276.0322,276.3998,275.9031,276.37,90078.0
2025-02-14 10:35:00,278.14,278.63,277.96,278.35,39221.0,276.3004,276.7872,276.1216,276.5091,39221.0
2025-02-14 10:40:00,278.35,278.43,278.02,278.26,43430.0,276.5091,276.5885,276.1812,276.4197,43430.0
2025-02-14 10:45:00,278.19,278.39,277.89,278.34,59360.0,276.3501,276.5488,276.0521,276.4991,59360.0
2025-02-14 10:50:00,278.33,278.36,277.72,277.81,36234.0,276.4892,276.519,275.8832,275.9726,36234.0
2025-02-14 10:55:00,277.89,277.92,277.33,277.39,36843.0,276.0521,276.0819,275.4958,275.5554,36843.0
2025-02-14 11:00:00,277.38,277.78,277.38,277.58,27442.0,275.5455,275.9428,275.5455,275.7442,27442.0
2025-02-14 11:05:00,277.58,277.77,277.52,277.65,30497.0,275.7442,275.9329,275.6846,275.8137,30497.0
2025-02-14 11:10:00,277.64,277.72,277.26,277.32,33198.0,275.8038,275.8832,275.4263,275.4859,33198.0
2025-02-14 11:15:00,277.34,277.45,277.17,277.24,29410.0,275.5057,275.615,275.3369,275.4064,29410.0
2025-02-14 11:20:00,277.26,277.47,277.18,277.38,32862.0,275.4263,275.6349,275.3468,275.5455,32862.0
2025-02-14 11:25:00,277.42,277.56,277.27,277.43,18885.0,275.5852,275.7243,275.4362,275.5951,18885.0
2025-02-14 11:30:00,277.39,277.67,277.29,277.67,28141.0,275.5554,275.8336,275.4561,275.8336,28141.0
2025-02-14 11:35:00,277.65,277.67,277.37,277.44,24074.0,275.8137,275.8336,275.5355,275.6051,24074.0
2025-02-14 11:40:00,277.44,277.71,277.44,277.69,24578.0,275.6051,275.8733,275.6051,275.8534,24578.0
2025-02-14 11:45:00,277.66,277.79,277.29,277.42,35423.0,275.8236,275.9528,275.4561,275.5852,35423.0
2025-02-14 11:50:00,277.44,277.49,277.29,277.46,19352.0,275.6051,275.6547,275.4561,275.6249,19352.0
2025-02-14 11:55:00,277.46,277.69,277.36,277.62,27252.0,275.6249,275.8534,275.5256,275.7839,27252.0
2025-02-14 12:00:00,277.61,277.77,277.52,277.65,21662.0,275.774,275.9329,275.6846,275.8137,21662.0
2025-02-14 12:05:00,277.62,277.65,277.43,277.43,21755.0,275.7839,275.8137,275.5951,275.5951,21755.0
2025-02-14 12:10:00,277.41,277.5,277.19,277.49,25136.0,275.5753,275.6647,275.3567,275.6547,25136.0
2025-02-14 12:15:00,277.51,277.51,277.32,277.45,41050.0,275.6746,275.6746,275.4859,275.615,41050.0
2025-02-14 12:20:00,277.47,277.7,277.46,277.6,28543.0,275.6349,275.8634,275.6249,275.764,28543.0
2025-02-14 12:25:00,277.59,277.8,277.59,277.76,29482.0,275.7541,275.9627,275.7541,275.923,29482.0
2025-02-14 12:30:00,277.8,277.85,277.75,277.8,15259.0,275.9627,276.0124,275.913,275.9627,15259.0
2025-02-14 12:35:00,277.81,277.92,277.8,277.8,16440.0,275.9726,276.0819,275.9627,275.9627,16440.0
2025-02-14 12:40:00,277.81,277.84,277.58,277.71,19819.0,275.9726,276.0024,275.7442,275.8733,19819.0
2025-02-14 12:45:00,277.74,277.75,277.58,277.74,17283.0,275.9031,275.913,275.7442,275.9031,17283.0
2025-02-14 12:50:00,277.76,277.8,277.62,277.78,20036.0,275.923,275.9627,275.7839,275.9428,20036.0
2025-02-14 12:55:00,277.8,277.86,277.7,277.75,19595.0,275.9627,276.0223,275.8634,275.913,19595.0
2025-02-14 13:00:00,277.76,277.76,277.61,277.61,17715.0,275.923,275.923,275.774,275.774,17715.0
2025-02-14 13:05:00,277.61,277.61,277.44,277.46,34028.0,275.774,275.774,275.6051,275.6249,34028.0
2025-02-14 13:10:00,277.47,277.59,277.45,277.53,22126.0,275.6349,275.7541,275.615,275.6945,22126.0
2025-02-14 13:15:00,277.5,277.5,277.29,277.39,28369.0,275.6647,275.6647,275.4561,275.5554,28369.0
2025-02-14 13:20:00,277.36,277.63,277.36,277.63,20609.0,275.5256,275.7938,275.5256,275.7938,20609.0
2025-02-14 13:25:00,277.62,277.64,277.34,277.38,18254.0,275.7839,275.8038,275.5057,275.5455,18254.0
2025-02-14 13:30:00,277.36,277.7,277.35,277.65,24486.0,275.5256,275.8634,275.5157,275.8137,24486.0
2025-02-14 13:35:00,277.65,277.68,277.44,277.51,14437.0,275.8137,275.8435,275.6051,275.6746,14437.0
2025-02-14 13:40:00,277.56,277.64,277.53,277.57,17749.0,275.7243,275.8038,275.6945,275.7342,17749.0
2025-02-14 13:45:00,277.57,277.81,277.57,277.79,19302.0,275.7342,275.9726,275.7342,275.9528,19302.0
2025-02-14 13:50:00,277.85,277.93,277.79,277.84,18867.0,276.0124,276.0918,275.9528,276.0024,18867.0
2025-02-14 13:55:00,277.84,278.07,277.79,278.04,57589.0,276.0024,276.2309,275.9528,276.2011,57589.0
2025-02-14 14:00:00,278.04,278.18,278.04,278.12,37412.0,276.2011,276.3402,276.2011,276.2806,37412.0
2025-02-14 14:05:00,278.1,278.14,277.92,277.97,18220.0,276.2607,276.3004,276.0819,276.1316,18220.0
2025-02-14 14:10:00,277.92,278.0,277.83,277.87,24700.0,276.0819,276.1614,275.9925,276.0322,24700.0
2025-02-14 14:15:00,277.85,277.91,277.81,277.86,17083.0,276.0124,276.072,275.9726,276.0223,17083.0
2025-02-14 14:20:00,277.87,277.99,277.73,277.99,30231.0,276.0322,276.1514,275.8932,276.1514,30231.0
2025-02-14 14:25:00,278.0,278.07,277.86,277.96,32130.0,276.1614,276.2309,276.0223,276.1216,32130.0
2025-02-14 14:30:00,277.96,278.0,277.77,277.82,34808.0,276.1216,276.1614,275.9329,275.9826,34808.0
2025-02-14 14:35:00,277.73,277.96,277.63,277.95,27747.0,275.8932,276.1216,275.7938,276.1117,27747.0
2025-02-14 14:40:00,277.91,278.0,277.88,277.92,22578.0,276.072,276.1614,276.0422,276.0819,22578.0
2025-02-14 14:45:00,277.92,278.0,277.83,277.83,18886.0,276.0819,276.1614,275.9925,275.9925,18886.0
2025-02-14 14:50:00,277.83,277.95,277.78,277.85,23081.0,275.9925,276.1117,275.9428,276.0124,23081.0
2025-02-14 14:55:00,277.87,277.92,277.8,277.88,16150.0,276.0322,276.0819,275.9627,276.0422,16150.0
2025-02-14 15:00:00,277.8,277.86,277.67,277.71,22342.0,275.9627,276.0223,275.8336,275.8733,22342.0
2025-02-14 15:05:00,277.71,277.76,277.54,277.61,24442.0,275.8733,275.923,275.7044,275.774,24442.0
2025-02-14 15:10:00,277.63,277.63,277.4,277.46,31921.0,275.7938,275.7938,275.5653,275.6249,31921.0
2025-02-14 15:15:00,277.47,277.58,277.41,277.43,32827.0,275.6349,275.7442,275.5753,275.5951,32827.0
2025-02-14 15:20:00,277.44,277.45,277.21,277.21,43018.0,275.6051,275.615,275.3766,275.3766,43018.0
2025-02-14 15:25:00,277.21,277.31,276.93,276.96,53274.0,275.3766,275.4759,275.0985,275.1283,53274.0
2025-02-14 15:30:00,276.96,276.96,276.78,276.85,39429.0,275.1283,275.1283,274.9494,275.019,39429.0
2025-02-14 15:35:00,276.84,276.86,276.65,276.7,51058.0,275.009,275.0289,274.8203,274.87,51058.0
2025-02-14 15:40:00,276.7,276.75,276.51,276.66,44905.0,274.87,274.9196,274.6812,274.8302,44905.0
2025-02-14 15:45:00,276.66,276.78,276.49,276.71,75314.0,274.8302,274.9494,274.6614,274.8799,75314.0
2025-02-14 15:50:00,276.75,277.01,276.45,276.69,69528.0,274.9196,275.1779,274.6216,274.86,69528.0
2025-02-14 15:55:00,276.69,276.93,276.47,276.51,235065.0,274.86,275.0985,274.6415,274.6812,235065.0
2025-02-18 09:30:00,276.76,277.58,276.1,277.33,355420.0,274.9296,275.7442,274.2739,275.4958,355420.0
2025-02-18 09:35:00,277.32,277.33,276.61,276.69,122083.0,275.4859,275.4958,274.7806,274.86,122083.0
2025-02-18 09:40:00,276.71,276.75,276.08,276.49,54771.0,274.8799,274.9196,274.2541,274.6614,54771.0
2025-02-18 09:45:00,276.58,276.94,276.39,276.83,101666.0,274.7508,275.1084,274.562,274.9991,101666.0
2025-02-18 09:50:00,276.78,276.78,276.15,276.26,55681.0,274.9494,274.9494,274.3236,274.4329,55681.0
2025-02-18 09:55:00,276.32,276.4,276.02,276.1,94809.0,274.4925,274.572,274.1945,274.2739,94809.0
2025-02-18 10:00:00,276.04,276.97,276.04,276.94,89653.0,274.2143,275.1382,274.2143,275.1084,89653.0
2025-02-18 10:05:00,276.91,277.05,276.71,276.75,76440.0,275.0786,275.2177,274.8799,274.9196,76440.0
2025-02-18 10:10:00,276.71,277.43,276.7,277.42,99887.0,274.8799,275.5951,274.87,275.5852,99887.0
2025-02-18 10:15:00,277.39,277.51,277.1,277.31,60417.0,275.5554,275.6746,275.2673,275.4759,60417.0
2025-02-18 10:20:00,277.31,277.46,277.16,277.42,43769.0,275.4759,275.6249,275.3269,275.5852,43769.0
2025-02-18 10:25:00,277.42,277.86,277.38,277.75,43348.0,275.5852,276.0223,275.5455,275.913,43348.0
2025-02-18 10:30:00,277.75,277.93,277.61,277.92,52934.0,275.913,276.0918,275.774,276.0819,52934.0
2025-02-18 10:35:00,277.93,278.39,277.93,278.1,46530.0,276.0918,276.5488,276.0918,276.2607,46530.0
2025-02-18 10:40:00,278.08,278.32,277.93,278.21,65844.0,276.2408,276.4793,276.0918,276.37,65844.0
2025-02-18 10:45:00,278.25,278.48,278.17,278.41,59632.0,276.4097,276.6382,276.3303,276.5687,59632.0
2025-02-18 10:50:00,278.39,278.47,278.18,278.28,49065.0,276.5488,276.6283,276.3402,276.4395,49065.0
2025-02-18 10:55:00,278.32,278.83,278.31,278.67,57965.0,276.4793,276.9859,276.4693,276.8269,57965.0
2025-02-18 11:00:00,278.68,278.76,278.44,278.63,35193.0,276.8369,276.9163,276.5985,276.7872,35193.0
2025-02-18 11:05:00,278.63,278.67,278.39,278.4,41029.0,276.7872,276.8269,276.5488,276.5587,41029.0
2025-02-18 11:10:00,278.43,278.47,278.21,278.35,23853.0,276.5885,276.6283,276.37,276.5091,23853.0
2025-02-18 11:15:00,278.35,278.42,278.15,278.23,17626.0,276.5091,276.5786,276.3104,276.3899,17626.0
2025-02-18 11:20:00,278.21,278.35,278.04,278.27,33290.0,276.37,276.5091,276.2011,276.4296,33290.0
2025-02-18 11:25:00,278.27,278.36,278.09,278.19,30382.0,276.4296,276.519,276.2508,276.3501,30382.0
2025-02-18 11:30:00,278.19,278.31,278.19,278.22,16609.0,276.3501,276.4693,276.3501,276.3799,16609.0
2025-02-18 11:35:00,278.22,278.49,278.22,278.46,31818.0,276.3799,276.6481,276.3799,276.6183,31818.0
2025-02-18 11:40:00,278.54,278.8,278.54,278.8,29006.0,276.6978,276.9561,276.6978,276.9561,29006.0
2025-02-18 11:45:00,278.76,278.93,278.61,278.81,35296.0,276.9163,277.0852,276.7673,276.966,35296.0
2025-02-18 11:50:00,278.8,278.84,278.62,278.71,36074.0,276.9561,276.9958,276.7773,276.8667,36074.0
2025-02-18 11:55:00,278.73,278.74,278.33,278.38,40383.0,276.8865,276.8965,276.4892,276.5389,40383.0
2025-02-18 12:00:00,278.35,278.51,278.21,278.51,20393.0,276.5091,276.668,276.37,276.668,20393.0
2025-02-18 12:05:00,278.5,278.64,278.49,278.53,13453.0,276.6581,276.7971,276.6481,276.6879,13453.0
2025-02-18 12:10:00,278.54,278.64,278.26,278.53,45338.0,276.6978,276.7971,276.4197,276.6879,45338.0
2025-02-18 12:15:00,278.48,278.78,278.37,278.78,15064.0,276.6382,276.9362,276.5289,276.9362,15064.0
2025-02-18 12:20:00,278.78,278.79,278.58,278.62,24462.0,276.9362,276.9462,276.7375,276.7773,24462.0
2025-02-18 12:25:00,278.62,278.89,278.58,278.84,45821.0,276.7773,277.0455,276.7375,276.9958,45821.0
2025-02-18 12:30:00,278.84,278.84,278.67,278.78,19010.0,276.9958,276.9958,276.8269,276.9362,19010.0
2025-02-18 12:35:00,278.78,278.9,278.77,278.83,16157.0,276.9362,277.0554,276.9263,276.9859,16157.0
2025-02-18 12:40:00,278.83,278.92,278.77,278.77,19154.0,276.9859,277.0753,276.9263,276.9263,19154.0
2025-02-18 12:45:00,278.77,279.0,278.77,278.96,13555.0,276.9263,277.1548,276.9263,277.115,13555.0
2025-02-18 12:50:00,278.97,279.06,278.81,278.91,30101.0,277.125,277.2144,276.966,277.0654,30101.0
2025-02-18 12:55:00,278.91,278.98,278.84,278.92,20150.0,277.0654,277.1349,276.9958,277.0753,20150.0
2025-02-18 13:00:00,278.93,279.26,278.93,279.25,34037.0,277.0852,277.413,277.0852,277.4031,34037.0
2025-02-18 13:05:00,279.22,279.34,279.14,279.26,35404.0,277.3733,277.4925,277.2938,277.413,35404.0
2025-02-18 13:10:00,279.25,279.3,279.16,279.26,22631.0,277.4031,277.4528,277.3137,277.413,22631.0
2025-02-18 13:15:00,279.29,279.34,279.2,279.2,21628.0,277.4428,277.4925,277.3534,277.3534,21628.0
2025-02-18 13:20:00,279.19,279.42,279.09,279.42,42970.0,277.3435,277.572,277.2442,277.572,42970.0
2025-02-18 13:25:00,279.38,279.45,279.32,279.38,18935.0,277.5322,277.6018,277.4726,277.5322,18935.0
2025-02-18 13:30:00,279.38,279.6,279.32,279.6,19839.0,277.5322,277.7508,277.4726,277.7508,19839.0
2025-02-18 13:35:00,279.6,279.83,279.59,279.82,27881.0,277.7508,277.9793,277.7409,277.9693,27881.0
2025-02-18 13:40:00,279.84,279.9,279.65,279.65,35228.0,277.9892,278.0488,277.8005,277.8005,35228.0
2025-02-18 13:45:00,279.68,279.81,279.61,279.64,25625.0,277.8303,277.9594,277.7607,277.7905,25625.0
2025-02-18 13:50:00,279.6,279.68,279.35,279.42,27053.0,277.7508,277.8303,277.5024,277.572,27053.0
2025-02-18 13:55:00,279.46,279.59,279.4,279.43,32269.0,277.6117,277.7409,277.5521,277.5819,32269.0
2025-02-18 14:00:00,279.45,279.49,279.28,279.38,31213.0,277.6018,277.6415,277.4329,277.5322,31213.0
2025-02-18 14:05:00,279.4,279.51,278.88,279.07,39623.0,277.5521,277.6614,277.0356,277.2243,39623.0
2025-02-18 14:10:00,279.09,279.18,278.97,279.07,30609.0,277.2442,277.3336,277.125,277.2243,30609.0
2025-02-18 14:15:00,279.09,279.22,279.03,279.05,26100.0,277.2442,277.3733,277.1846,277.2044,26100.0
2025-02-18 14:20:00,279.09,279.51,279.06,279.44,36261.0,277.2442,277.6614,277.2144,277.5919,36261.0
2025-02-18 14:25:00,279.43,279.43,278.96,278.97,27413.0,277.5819,277.5819,277.115,277.125,27413.0
2025-02-18 14:30:00,278.99,279.08,278.95,278.98,27839.0,277.1448,277.2342,277.1051,277.1349,27839.0
2025-02-18 14:35:00,278.97,279.23,278.92,278.94,22310.0,277.125,277.3832,277.0753,277.0952,22310.0
2025-02-18 14:40:00,278.94,279.04,278.93,278.99,20183.0,277.0952,277.1945,277.0852,277.1448,20183.0
2025-02-18 14:45:00,278.99,279.15,278.94,279.07,28244.0,277.1448,277.3038,277.0952,277.2243,28244.0
2025-02-18 14:50:00,279.08,279.37,279.07,279.34,20383.0,277.2342,277.5223,277.2243,277.4925,20383.0
2025-02-18 14:55:00,279.35,279.53,279.23,279.34,25133.0,277.5024,277.6813,277.3832,277.4925,25133.0
2025-02-18 15:00:00,279.34,279.34,279.09,279.11,29989.0,277.4925,277.4925,277.2442,277.264,29989.0
2025-02-18 15:05:00,279.12,279.24,278.99,279.08,33564.0,277.274,277.3932,277.1448,277.2342,33564.0
2025-02-18 15:10:00,279.06,279.29,279.03,279.23,22649.0,277.2144,277.4428,277.1846,277.3832,22649.0
2025-02-18 15:15:00,279.22,279.22,278.96,278.98,38661.0,277.3733,277.3733,277.115,277.1349,38661.0
2025-02-18 15:20:00,279.01,279.26,279.01,279.25,28840.0,277.1647,277.413,277.1647,277.4031,28840.0
2025-02-18 15:25:00,279.25,279.31,279.05,279.12,43019.0,277.4031,277.4627,277.2044,277.274,43019.0
2025-02-18 15:30:00,279.09,279.2,278.98,278.98,42436.0,277.2442,277.3534,277.1349,277.1349,42436.0
2025-02-18 15:35:00,278.97,279.05,278.8,278.94,62433.0,277.125,277.2044,276.9561,277.0952,62433.0
2025-02-18 15:40:00,278.94,279.17,278.88,279.13,35464.0,277.0952,277.3236,277.0356,277.2839,35464.0
2025-02-18 15:45:00,279.14,279.27,278.94,279.02,50712.0,277.2938,277.423,277.0952,277.1746,50712.0
2025-02-18 15:50:00,279.14,279.54,279.05,279.28,69772.0,277.2938,277.6912,277.2044,277.4329,69772.0
2025-02-18 15:55:00,279.27,279.97,279.23,279.93,367245.0,277.423,278.1183,277.3832,278.0786,367245.0
2025-02-19 09:30:00,278.38,278.51,277.22,277.6,296495.0,276.5389,276.668,275.3865,275.764,296495.0
2025-02-19 09:35:00,277.67,278.1,277.56,278.01,88971.0,275.8336,276.2607,275.7243,276.1713,88971.0
2025-02-19 09:40:00,277.99,278.68,277.94,278.63,71338.0,276.1514,276.8369,276.1018,276.7872,71338.0
2025-02-19 09:45:00,278.56,278.82,278.34,278.68,61816.0,276.7177,276.976,276.4991,276.8369,61816.0
2025-02-19 09:50:00,278.73,278.81,278.29,278.67,58086.0,276.8865,276.966,276.4495,276.8269,58086.0
2025-02-19 09:55:00,278.62,279.0,278.42,278.48,57709.0,276.7773,277.1548,276.5786,276.6382,57709.0
2025-02-19 10:00:00,278.49,278.52,277.73,278.2,48647.0,276.6481,276.6779,275.8932,276.3601,48647.0
2025-02-19 10:05:00,278.18,278.7,278.18,278.67,32287.0,276.3402,276.8567,276.3402,276.8269,32287.0
2025-02-19 10:10:00,278.61,278.77,278.41,278.68,42647.0,276.7673,276.9263,276.5687,276.8369,42647.0
2025-02-19 10:15:00,278.66,279.0,278.57,278.75,48262.0,276.817,277.1548,276.7276,276.9064,48262.0
2025-02-19 10:20:00,278.74,278.87,278.56,278.87,37450.0,276.8965,277.0256,276.7177,277.0256,37450.0
2025-02-19 10:25:00,278.89,279.18,278.67,278.74,45498.0,277.0455,277.3336,276.8269,276.8965,45498.0
2025-02-19 10:30:00,278.69,278.72,278.19,278.66,84763.0,276.8468,276.8766,276.3501,276.817,84763.0
2025-02-19 10:35:00,278.67,278.98,278.61,278.66,33488.0,276.8269,277.1349,276.7673,276.817,33488.0
2025-02-19 10:40:00,278.66,278.7,278.31,278.41,45564.0,276.817,276.8567,276.4693,276.5687,45564.0
2025-02-19 10:45:00,278.41,278.41,277.94,278.17,85457.0,276.5687,276.5687,276.1018,276.3303,85457.0
2025-02-19 10:50:00,278.13,278.47,278.07,278.44,32964.0,276.2905,276.6283,276.2309,276.5985,32964.0
2025-02-19 10:55:00,278.45,278.47,278.17,278.34,45293.0,276.6084,276.6283,276.3303,276.4991,45293.0
2025-02-19 11:00:00,278.4,278.77,278.37,278.62,47181.0,276.5587,276.9263,276.5289,276.7773,47181.0
2025-02-19 11:05:00,278.61,278.85,278.56,278.64,56250.0,276.7673,277.0058,276.7177,276.7971,56250.0
2025-02-19 11:10:00,278.66,278.74,278.48,278.71,50709.0,276.817,276.8965,276.6382,276.8667,50709.0
2025-02-19 11:15:00,278.74,279.02,278.42,279.02,44587.0,276.8965,277.1746,276.5786,277.1746,44587.0
2025-02-19 11:20:00,279.01,279.24,278.95,279.22,37555.0,277.1647,277.3932,277.1051,277.3733,37555.0
2025-02-19 11:25:00,279.22,279.36,279.0,279.03,46853.0,277.3733,277.5124,277.1548,277.1846,46853.0
2025-02-19 11:30:00,279.03,279.67,279.01,279.67,62803.0,277.1846,277.8203,277.1647,277.8203,62803.0
2025-02-19 11:35:00,279.67,279.84,279.6,279.83,46898.0,277.8203,277.9892,277.7508,277.9793,46898.0
2025-02-19 11:40:00,279.81,279.89,279.56,279.56,33805.0,277.9594,278.0389,277.7111,277.7111,33805.0
2025-02-19 11:45:00,279.57,279.93,279.48,279.88,28884.0,277.721,278.0786,277.6316,278.0289,28884.0
2025-02-19 11:50:00,279.91,279.95,279.7,279.95,36485.0,278.0587,278.0985,277.8501,278.0985,36485.0
2025-02-19 11:55:00,279.93,280.19,279.93,279.99,134105.0,278.0786,278.3369,278.0786,278.1382,134105.0
2025-02-19 12:00:00,280.02,280.16,279.76,279.76,31124.0,278.168,278.3071,277.9097,277.9097,31124.0
2025-02-19 12:05:00,279.75,279.75,279.58,279.61,26557.0,277.8998,277.8998,277.7309,277.7607,26557.0
2025-02-19 12:10:00,279.64,279.68,279.38,279.57,20060.0,277.7905,277.8303,277.5322,277.721,20060.0
2025-02-19 12:15:00,279.57,279.77,279.5,279.7,29431.0,277.721,277.9197,277.6515,277.8501,29431.0
2025-02-19 12:20:00,279.7,279.71,279.57,279.65,24291.0,277.8501,277.8601,277.721,277.8005,24291.0
2025-02-19 12:25:00,279.68,279.68,279.31,279.31,24200.0,277.8303,277.8303,277.4627,277.4627,24200.0
2025-02-19 12:30:00,279.3,279.47,279.1,279.13,25012.0,277.4528,277.6217,277.2541,277.2839,25012.0
2025-02-19 12:35:00,279.1,279.22,279.0,279.17,32177.0,277.2541,277.3733,277.1548,277.3236,32177.0
2025-02-19 12:40:00,279.15,279.27,279.06,279.23,28517.0,277.3038,277.423,277.2144,277.3832,28517.0
2025-02-19 12:45:00,279.23,279.61,279.18,279.6,28342.0,277.3832,277.7607,277.3336,277.7508,28342.0
2025-02-19 12:50:00,279.63,279.74,279.43,279.46,36126.0,277.7806,277.8899,277.5819,277.6117,36126.0
2025-02-19 12:55:00,279.46,279.57,279.43,279.49,24412.0,277.6117,277.721,277.5819,277.6415,24412.0
2025-02-19 13:00:00,279.5,279.75,279.46,279.5,33447.0,277.6515,277.8998,277.6117,277.6515,33447.0
2025-02-19 13:05:00,279.5,279.67,279.39,279.48,26305.0,277.6515,277.8203,277.5422,277.6316,26305.0
2025-02-19 13:10:00,279.47,279.47,278.96,279.16,33402.0,277.6217,277.6217,277.115,277.3137,33402.0
2025-02-19 13:15:00,279.11,279.39,279.11,279.37,21752.0,277.264,277.5422,277.264,277.5223,21752.0
2025-02-19 13:20:00,279.38,279.44,279.26,279.41,31174.0,277.5322,277.5919,277.413,277.5621,31174.0
2025-02-19 13:25:00,279.4,279.46,279.3,279.44,33637.0,277.5521,277.6117,277.4528,277.5919,33637.0
2025-02-19 13:30:00,279.47,279.59,279.36,279.38,26403.0,277.6217,277.7409,277.5124,277.5322,26403.0
2025-02-19 13:35:00,279.38,279.45,279.34,279.37,28805.0,277.5322,277.6018,277.4925,277.5223,28805.0
2025-02-19 13:40:00,279.37,279.47,279.32,279.4,25557.0,277.5223,277.6217,277.4726,277.5521,25557.0
2025-02-19 13:45:00,279.37,279.41,279.29,279.39,29214.0,277.5223,277.5621,277.4428,277.5422,29214.0
2025-02-19 13:50:00,279.38,279.63,279.38,279.52,35190.0,277.5322,277.7806,277.5322,277.6713,35190.0
2025-02-19 13:55:00,279.51,279.79,279.48,279.75,22733.0,277.6614,277.9395,277.6316,277.8998,22733.0
2025-02-19 14:00:00,279.77,279.79,279.55,279.55,25756.0,277.9197,277.9395,277.7011,277.7011,25756.0
2025-02-19 14:05:00,279.54,279.66,279.47,279.6,21585.0,277.6912,277.8104,277.6217,277.7508,21585.0
2025-02-19 14:10:00,279.61,280.0,279.61,280.0,27996.0,277.7607,278.1481,277.7607,278.1481,27996.0
2025-02-19 14:15:00,280.04,280.25,279.93,280.1,50121.0,278.1879,278.3965,278.0786,278.2475,50121.0
2025-02-19 14:20:00,280.13,280.24,280.02,280.06,24677.0,278.2773,278.3866,278.168,278.2078,24677.0
2025-02-19 14:25:00,280.08,280.08,279.8,279.82,25562.0,278.2276,278.2276,277.9495,277.9693,25562.0
2025-02-19 14:30:00,279.85,279.97,279.8,279.85,26578.0,277.9991,278.1183,277.9495,277.9991,26578.0
2025-02-19 14:35:00,279.86,279.93,279.83,279.88,17535.0,278.0091,278.0786,277.9793,278.0289,17535.0
2025-02-19 14:40:00,279.86,279.94,279.73,279.82,27802.0,278.0091,278.0885,277.8799,277.9693,27802.0
2025-02-19 14:45:00,279.82,279.89,279.68,279.89,18767.0,277.9693,278.0389,277.8303,278.0389,18767.0
2025-02-19 14:50:00,279.89,279.96,279.81,279.82,25156.0,278.0389,278.1084,277.9594,277.9693,25156.0
2025-02-19 14:55:00,279.88,279.98,279.8,279.96,21814.0,278.0289,278.1283,277.9495,278.1084,21814.0
2025-02-19 15:00:00,279.97,280.07,279.93,279.93,22145.0,278.1183,278.2177,278.0786,278.0786,22145.0
2025-02-19 15:05:00,279.94,279.98,279.81,279.83,20481.0,278.0885,278.1283,277.9594,277.9793,20481.0
2025-02-19 15:10:00,279.85,280.09,279.84,279.99,32516.0,277.9991,278.2376,277.9892,278.1382,32516.0
2025-02-19 15:15:00,280.0,280.13,279.84,279.89,42810.0,278.1481,278.2773,277.9892,278.0389,42810.0
2025-02-19 15:20:00,279.87,279.95,279.68,279.91,43693.0,278.019,278.0985,277.8303,278.0587,43693.0
2025-02-19 15:25:00,279.9,280.03,279.74,279.9,41672.0,278.0488,278.1779,277.8899,278.0488,41672.0
2025-02-19 15:30:00,279.91,279.95,279.79,279.83,35508.0,278.0587,278.0985,277.9395,277.9793,35508.0
2025-02-19 15:35:00,279.85,279.99,279.76,279.94,37077.0,277.9991,278.1382,277.9097,278.0885,37077.0
2025-02-19 15:40:00,279.94,280.02,279.84,279.95,42139.0,278.0885,278.168,277.9892,278.0985,42139.0
2025-02-19 15:45:00,279.95,279.95,279.58,279.63,44158.0,278.0985,278.0985,277.7309,277.7806,44158.0
2025-02-19 15:50:00,279.73,279.8,279.27,279.27,74856.0,277.8799,277.9495,277.423,277.423,74856.0
2025-02-19 15:55:00,279.3,279.39,279.16,279.26,250877.0,277.4528,277.5422,277.3137,277.413,250877.0
2025-02-20 09:30:00,278.68,278.74,276.96,278.05,269824.0,276.8369,276.8965,275.1283,276.211,269824.0
2025-02-20 09:35:00,278.01,278.44,277.39,277.45,83944.0,276.1713,276.5985,275.5554,275.615,83944.0
2025-02-20 09:40:00,277.44,277.5,275.71,275.72,115518.0,275.6051,275.6647,273.8865,273.8965,115518.0
2025-02-20 09:45:00,275.76,275.8,275.16,275.44,79325.0,273.9362,273.9759,273.3402,273.6183,79325.0
2025-02-20 09:50:00,275.46,276.3,275.36,275.72,70361.0,273.6382,274.4726,273.5388,273.8965,70361.0
2025-02-20 09:55:00,275.71,275.97,275.49,275.67,81181.0,273.8865,274.1448,273.668,273.8468,81181.0
2025-02-20 10:00:00,275.81,275.93,274.19,274.28,156372.0,273.9859,274.1051,272.3766,272.466,156372.0
2025-02-20 10:05:00,274.21,274.76,273.56,273.79,103847.0,272.3964,272.9428,271.7507,271.9792,103847.0
2025-02-20 10:10:00,273.62,273.82,273.02,273.05,143569.0,271.8103,272.009,271.2143,271.2441,143569.0
2025-02-20 10:15:00,273.01,273.26,272.62,272.83,134106.0,271.2044,271.4527,270.817,271.0256,134106.0
2025-02-20 10:20:00,272.95,273.2,272.52,272.81,129671.0,271.1448,271.3931,270.7176,271.0057,129671.0
2025-02-20 10:25:00,272.82,272.9,271.93,271.95,84948.0,271.0156,271.0951,270.1315,270.1514,84948.0
2025-02-20 10:30:00,271.93,272.43,271.93,272.1,72516.0,270.1315,270.6282,270.1315,270.3004,72516.0
2025-02-20 10:35:00,272.14,272.18,270.61,270.62,112444.0,270.3401,270.3799,268.8203,268.8302,112444.0
2025-02-20 10:40:00,270.6,270.62,269.59,270.51,221185.0,268.8103,268.8302,267.807,268.7209,221185.0
2025-02-20 10:45:00,270.48,270.54,269.27,269.55,88327.0,268.6911,268.7507,267.4891,267.7673,88327.0
2025-02-20 10:50:00,269.52,270.03,269.44,269.75,128720.0,267.7375,268.2441,267.658,267.9659,128720.0
2025-02-20 10:55:00,269.75,270.23,269.58,269.99,85210.0,267.9659,268.4428,267.7971,268.2044,85210.0
2025-02-20 11:00:00,270.0,270.09,268.45,268.55,151854.0,268.2143,268.3037,266.6745,266.7739,151854.0
2025-02-20 11:05:00,268.56,269.0,268.42,268.53,252321.0,266.7838,267.2209,266.6447,266.754,252321.0
2025-02-20 11:10:00,268.52,268.95,268.26,268.36,192881.0,266.7441,267.1712,266.4858,266.5851,192881.0
2025-02-20 11:15:00,268.34,268.52,267.64,267.79,222635.0,266.5653,266.7441,265.8699,266.0189,222635.0
2025-02-20 11:20:00,267.8,267.91,267.18,267.38,164249.0,266.0288,266.1381,265.4129,265.6116,164249.0
2025-02-20 11:25:00,267.38,268.28,267.37,267.94,223699.0,265.6116,266.5057,265.6017,266.1679,223699.0
2025-02-20 11:30:00,267.94,267.97,267.28,267.4,133523.0,266.1679,266.1977,265.5123,265.6315,133523.0
2025-02-20 11:35:00,267.44,267.9,266.77,267.16,190731.0,265.6712,266.1282,265.0056,265.3931,190731.0
2025-02-20 11:40:00,267.13,267.29,266.64,267.15,218490.0,265.3633,265.5222,264.8765,265.3831,218490.0
2025-02-20 11:45:00,267.15,267.21,266.8,266.87,121635.0,265.3831,265.4427,265.0354,265.105,121635.0
2025-02-20 11:50:00,266.84,267.95,266.77,267.86,167865.0,265.0752,266.1778,265.0056,266.0884,167865.0
2025-02-20 11:55:00,267.89,268.58,267.59,268.25,116596.0,266.1182,266.8037,265.8202,266.4759,116596.0
2025-02-20 12:00:00,268.26,268.57,268.06,268.42,96257.0,266.4858,266.7937,266.2871,266.6447,96257.0
2025-02-20 12:05:00,268.45,268.89,268.29,268.59,109474.0,266.6745,267.1116,266.5156,266.8136,109474.0
2025-02-20 12:10:00,268.59,268.85,267.85,268.2,91926.0,266.8136,267.0719,266.0785,266.4262,91926.0
2025-02-20 12:15:00,268.25,268.66,268.01,268.01,67892.0,266.4759,266.8831,266.2374,266.2374,67892.0
2025-02-20 12:20:00,268.05,268.24,267.99,268.11,53599.0,266.2772,266.4659,266.2176,266.3368,53599.0
2025-02-20 12:25:00,268.08,268.5,268.03,268.13,43739.0,266.307,266.7242,266.2573,266.3567,43739.0
2025-02-20 12:30:00,268.17,268.7,268.14,268.4,50205.0,266.3964,266.9229,266.3666,266.6249,50205.0
2025-02-20 12:35:00,268.36,268.41,267.78,267.78,62749.0,266.5851,266.6348,266.009,266.009,62749.0
2025-02-20 12:40:00,267.75,268.27,267.75,268.14,60193.0,265.9792,266.4957,265.9792,266.3666,60193.0
2025-02-20 12:45:00,268.14,268.32,267.93,267.94,76125.0,266.3666,266.5454,266.158,266.1679,76125.0
2025-02-20 12:50:00,267.93,268.01,267.71,267.88,51213.0,266.158,266.2374,265.9394,266.1083,51213.0
2025-02-20 12:55:00,267.86,267.93,267.57,267.63,40893.0,266.0884,266.158,265.8004,265.86,40893.0
2025-02-20 13:00:00,267.62,267.62,267.07,267.17,46184.0,265.85,265.85,265.3037,265.403,46184.0
2025-02-20 13:05:00,267.17,267.36,266.82,266.99,49441.0,265.403,265.5917,265.0553,265.2242,49441.0
2025-02-20 13:10:00,266.96,267.22,266.74,267.1,49418.0,265.1944,265.4527,264.9758,265.3335,49418.0
2025-02-20 13:15:00,267.11,267.15,266.8,266.84,42038.0,265.3434,265.3831,265.0354,265.0752,42038.0
2025-02-20 13:20:00,266.84,266.86,266.29,266.36,85669.0,265.0752,265.0951,264.5288,264.5984,85669.0
2025-02-20 13:25:00,266.36,266.5,266.25,266.35,74993.0,264.5984,264.7374,264.4891,264.5884,74993.0
2025-02-20 13:30:00,266.32,266.45,266.03,266.16,95373.0,264.5586,264.6878,264.2705,264.3997,95373.0
2025-02-20 13:35:00,266.16,266.45,265.73,266.26,126213.0,264.3997,264.6878,263.9725,264.499,126213.0
2025-02-20 13:40:00,266.26,266.41,265.92,266.21,47165.0,264.499,264.648,264.1613,264.4494,47165.0
2025-02-20 13:45:00,266.21,266.7,266.19,266.63,63584.0,264.4494,264.9361,264.4295,264.8666,63584.0
2025-02-20 13:50:00,266.63,266.78,266.35,266.68,36539.0,264.8666,265.0156,264.5884,264.9162,36539.0
2025-02-20 13:55:00,266.66,267.03,266.66,267.03,49582.0,264.8964,265.2639,264.8964,265.2639,49582.0
2025-02-20 14:00:00,267.04,267.22,266.91,266.92,53942.0,265.2739,265.4527,265.1447,265.1547,53942.0
2025-02-20 14:05:00,266.93,267.31,266.88,267.3,61416.0,265.1646,265.5421,265.1149,265.5321,61416.0
2025-02-20 14:10:00,267.31,267.74,267.23,267.26,83855.0,265.5421,265.9692,265.4626,265.4924,83855.0
2025-02-20 14:15:00,267.24,267.25,266.38,266.66,63554.0,265.4725,265.4825,264.6182,264.8964,63554.0
2025-02-20 14:20:00,266.66,266.76,266.5,266.74,34708.0,264.8964,264.9957,264.7374,264.9758,34708.0
2025-02-20 14:25:00,266.78,266.97,266.63,266.8,45765.0,265.0156,265.2043,264.8666,265.0354,45765.0
2025-02-20 14:30:00,266.83,267.05,266.7,266.77,35543.0,265.0653,265.2838,264.9361,265.0056,35543.0
2025-02-20 14:35:00,266.81,267.23,266.71,267.14,42299.0,265.0454,265.4626,264.946,265.3732,42299.0
2025-02-20 14:40:00,267.17,267.45,267.12,267.45,37712.0,265.403,265.6812,265.3533,265.6812,37712.0
2025-02-20 14:45:00,267.44,267.6,267.3,267.55,42920.0,265.6712,265.8302,265.5321,265.7805,42920.0
2025-02-20 14:50:00,267.62,267.79,267.37,267.56,57645.0,265.85,266.0189,265.6017,265.7904,57645.0
2025-02-20 14:55:00,267.6,267.72,267.49,267.61,50407.0,265.8302,265.9494,265.7209,265.8401,50407.0
2025-02-20 15:00:00,267.63,268.43,267.48,268.13,67184.0,265.86,266.6547,265.711,266.3567,67184.0
2025-02-20 15:05:00,268.11,268.14,267.78,267.99,52818.0,266.3368,266.3666,266.009,266.2176,52818.0
2025-02-20 15:10:00,267.98,268.04,267.85,267.94,63524.0,266.2076,266.2672,266.0785,266.1679,63524.0
2025-02-20 15:15:00,267.94,268.09,267.74,268.06,75123.0,266.1679,266.3169,265.9692,266.2871,75123.0
2025-02-20 15:20:00,268.07,268.14,267.8,268.03,59923.0,266.2971,266.3666,266.0288,266.2573,59923.0
2025-02-20 15:25:00,268.02,268.06,267.83,267.97,60248.0,266.2474,266.2871,266.0586,266.1977,60248.0
2025-02-20 15:30:00,267.96,268.14,267.92,268.09,69415.0,266.1878,266.3666,266.148,266.3169,69415.0
2025-02-20 15:35:00,268.06,268.06,267.57,267.78,75026.0,266.2871,266.2871,265.8004,266.009,75026.0
2025-02-20 15:40:00,267.79,267.86,267.59,267.66,108099.0,266.0189,266.0884,265.8202,265.8898,108099.0
2025-02-20 15:45:00,267.65,268.0,267.52,267.93,106179.0,265.8798,266.2275,265.7507,266.158,106179.0
2025-02-20 15:50:00,267.95,268.09,266.87,266.99,271017.0,266.1778,266.3169,265.105,265.2242,271017.0
2025-02-20 15:55:00,267.04,267.26,266.65,266.86,470206.0,265.2739,265.4924,264.8864,265.0951,470206.0
2025-02-21 09:30:00,268.32,268.96,267.57,267.94,575047.0,266.5454,267.1812,265.8004,266.1679,575047.0
2025-02-21 09:35:00,268.0,268.33,267.59,267.97,64598.0,266.2275,266.5553,265.8202,266.1977,64598.0
2025-02-21 09:40:00,267.95,268.69,267.88,268.6,94512.0,266.1778,266.9129,266.1083,266.8235,94512.0
2025-02-21 09:45:00,268.58,269.05,267.3,267.47,80021.0,266.8037,267.2706,265.5321,265.701,80021.0
2025-02-21 09:50:00,267.47,267.49,266.99,267.12,68018.0,265.701,265.7209,265.2242,265.3533,68018.0
2025-02-21 09:55:00,267.14,267.69,267.07,267.31,48391.0,265.3732,265.9196,265.3037,265.5421,48391.0
2025-02-21 10:00:00,267.45,267.85,267.1,267.71,35658.0,265.6812,266.0785,265.3335,265.9394,35658.0
2025-02-21 10:05:00,267.81,268.76,267.74,268.72,46627.0,266.0388,266.9825,265.9692,266.9428,46627.0
2025-02-21 10:10:00,268.64,268.78,267.76,267.84,51710.0,266.8633,267.0024,265.9891,266.0686,51710.0
2025-02-21 10:15:00,267.82,268.13,267.71,268.01,41428.0,266.0487,266.3567,265.9394,266.2374,41428.0
2025-02-21 10:20:00,268.02,268.2,267.66,267.86,37133.0,266.2474,266.4262,265.8898,266.0884,37133.0
2025-02-21 10:25:00,267.82,267.96,267.5,267.53,50560.0,266.0487,266.1878,265.7308,265.7606,50560.0
2025-02-21 10:30:00,267.51,268.0,267.42,267.49,51578.0,265.7408,266.2275,265.6513,265.7209,51578.0
2025-02-21 10:35:00,267.49,268.26,267.49,268.09,93846.0,265.7209,266.4858,265.7209,266.3169,93846.0
2025-02-21 10:40:00,268.11,268.21,267.88,267.97,79366.0,266.3368,266.4361,266.1083,266.1977,79366.0
2025-02-21 10:45:00,267.97,268.48,267.85,267.9,98793.0,266.1977,266.7043,266.0785,266.1282,98793.0
2025-02-21 10:50:00,267.92,268.34,267.92,268.02,68832.0,266.148,266.5653,266.148,266.2474,68832.0
2025-02-21 10:55:00,268.02,268.17,267.89,268.05,67954.0,266.2474,266.3964,266.1182,266.2772,67954.0
2025-02-21 11:00:00,268.03,268.25,267.65,267.78,71762.0,266.2573,266.4759,265.8798,266.009,71762.0
2025-02-21 11:05:00,267.79,268.04,267.63,267.88,81808.0,266.0189,266.2672,265.86,266.1083,81808.0
2025-02-21 11:10:00,267.91,268.71,267.9,268.64,54526.0,266.1381,266.9328,266.1282,266.8633,54526.0
2025-02-21 11:15:00,268.66,268.95,268.58,268.9,66266.0,266.8831,267.1712,266.8037,267.1216,66266.0
2025-02-21 11:20:00,268.92,269.17,268.9,268.98,63698.0,267.1414,267.3898,267.1216,267.201,63698.0
2025-02-21 11:25:00,268.98,269.03,268.52,268.58,69528.0,267.201,267.2507,266.7441,266.8037,69528.0
2025-02-21 11:30:00,268.61,268.61,268.21,268.53,75239.0,266.8335,266.8335,266.4361,266.754,75239.0
2025-02-21 11:35:00,268.57,268.98,268.57,268.82,68026.0,266.7937,267.201,266.7937,267.0421,68026.0
2025-02-21 11:40:00,268.8,269.2,268.7,268.97,69063.0,267.0222,267.4196,266.9229,267.1911,69063.0
2025-02-21 11:45:00,268.97,269.08,268.87,269.0,59002.0,267.1911,267.3004,267.0918,267.2209,59002.0
2025-02-21 11:50:00,268.98,269.0,268.73,268.88,33199.0,267.201,267.2209,266.9527,267.1017,33199.0
2025-02-21 11:55:00,268.91,269.0,268.74,268.81,51160.0,267.1315,267.2209,266.9626,267.0322,51160.0
2025-02-21 12:00:00,268.79,268.83,268.34,268.54,24855.0,267.0123,267.052,266.5653,266.7639,24855.0
2025-02-21 12:05:00,268.5,268.66,268.45,268.47,22539.0,266.7242,266.8831,266.6745,266.6944,22539.0
2025-02-21 12:10:00,268.47,268.53,268.3,268.39,27472.0,266.6944,266.754,266.5255,266.6149,27472.0
2025-02-21 12:15:00,268.36,268.43,268.08,268.13,30939.0,266.5851,266.6547,266.307,266.3567,30939.0
2025-02-21 12:20:00,268.16,268.42,268.01,268.18,29699.0,266.3865,266.6447,266.2374,266.4063,29699.0
2025-02-21 12:25:00,268.17,268.23,267.9,267.93,32869.0,266.3964,266.456,266.1282,266.158,32869.0
2025-02-21 12:30:00,267.94,267.94,267.57,267.61,34703.0,266.1679,266.1679,265.8004,265.8401,34703.0
2025-02-21 12:35:00,267.63,267.73,267.36,267.5,49030.0,265.86,265.9593,265.5917,265.7308,49030.0
2025-02-21 12:40:00,267.55,268.0,267.52,267.95,40496.0,265.7805,266.2275,265.7507,266.1778,40496.0
2025-02-21 12:45:00,267.9,267.9,267.45,267.45,27508.0,266.1282,266.1282,265.6812,265.6812,27508.0
2025-02-21 12:50:00,267.45,267.52,266.91,266.91,61075.0,265.6812,265.7507,265.1447,265.1447,61075.0
2025-02-21 12:55:00,266.91,267.02,266.34,266.48,56729.0,265.1447,265.254,264.5785,264.7176,56729.0
2025-02-21 13:00:00,266.47,266.52,265.68,265.68,51308.0,264.7076,264.7573,263.9229,263.9229,51308.0
2025-02-21 13:05:00,265.72,266.08,265.5,265.68,49355.0,263.9626,264.3202,263.744,263.9229,49355.0
2025-02-21 13:10:00,265.65,265.75,265.06,265.43,82156.0,263.8931,263.9924,263.307,263.6745,82156.0
2025-02-21 13:15:00,265.43,266.02,265.41,265.52,63055.0,263.6745,264.2606,263.6546,263.7639,63055.0
2025-02-21 13:20:00,265.57,265.58,264.93,264.99,164287.0,263.8136,263.8235,263.1778,263.2374,164287.0
2025-02-21 13:25:00,264.96,265.2,264.63,264.64,48172.0,263.2076,263.446,262.8798,262.8897,48172.0
2025-02-21 13:30:00,264.64,264.67,264.26,264.5,56229.0,262.8897,262.9195,262.5122,262.7507,56229.0
2025-02-21 13:35:00,264.5,264.93,264.41,264.75,60357.0,262.7507,263.1778,262.6613,262.999,60357.0
2025-02-21 13:40:00,264.8,264.88,264.4,264.67,49619.0,263.0487,263.1281,262.6513,262.9195,49619.0
2025-02-21 13:45:00,264.64,265.05,264.56,265.04,39590.0,262.8897,263.297,262.8103,263.2871,39590.0
2025-02-21 13:50:00,265.01,265.3,264.98,265.23,51981.0,263.2573,263.5454,263.2275,263.4758,51981.0
2025-02-21 13:55:00,265.23,265.23,264.63,264.82,47084.0,263.4758,263.4758,262.8798,263.0685,47084.0
2025-02-21 14:00:00,264.86,264.88,264.53,264.64,45447.0,263.1083,263.1281,262.7805,262.8897,45447.0
2025-02-21 14:05:00,264.63,265.13,264.59,265.13,42743.0,262.8798,263.3765,262.8401,263.3765,42743.0
2025-02-21 14:10:00,265.13,265.13,264.82,265.09,43002.0,263.3765,263.3765,263.0685,263.3368,43002.0
2025-02-21 14:15:00,265.08,265.14,264.63,264.63,54514.0,263.3268,263.3864,262.8798,262.8798,54514.0
2025-02-21 14:20:00,264.63,264.64,263.83,263.87,67423.0,262.8798,262.8897,262.0851,262.1248,67423.0
2025-02-21 14:25:00,263.89,263.89,262.84,263.03,166888.0,262.1447,262.1447,261.1016,261.2904,166888.0
2025-02-21 14:30:00,263.03,263.72,263.0,263.52,77286.0,261.2904,261.9758,261.2606,261.7771,77286.0
2025-02-21 14:35:00,263.48,263.8,263.48,263.69,43996.0,261.7374,262.0553,261.7374,261.946,43996.0
2025-02-21 14:40:00,263.7,263.82,263.37,263.41,75523.0,261.956,262.0752,261.6281,261.6679,75523.0
2025-02-21 14:45:00,263.4,263.63,263.23,263.37,81740.0,261.6579,261.8864,261.4891,261.6281,81740.0
2025-02-21 14:50:00,263.42,263.92,263.35,263.42,125462.0,261.6778,262.1745,261.6083,261.6778,125462.0
2025-02-21 14:55:00,263.42,263.9,263.39,263.56,53140.0,261.6778,262.1546,261.648,261.8169,53140.0
2025-02-21 15:00:00,263.54,263.54,263.0,263.3,156699.0,261.797,261.797,261.2606,261.5586,156699.0
2025-02-21 15:05:00,263.32,263.33,263.0,263.28,59460.0,261.5785,261.5884,261.2606,261.5387,59460.0
2025-02-21 15:10:00,263.31,263.39,262.94,263.07,92719.0,261.5685,261.648,261.201,261.3301,92719.0
2025-02-21 15:15:00,263.08,263.22,262.85,263.12,113107.0,261.3401,261.4791,261.1116,261.3798,113107.0
2025-02-21 15:20:00,263.12,263.9,263.01,263.75,126556.0,261.3798,262.1546,261.2705,262.0056,126556.0
2025-02-21 15:25:00,263.75,263.92,263.5,263.76,152278.0,262.0056,262.1745,261.7573,262.0156,152278.0
2025-02-21 15:30:00,263.8,264.33,263.76,264.07,57542.0,262.0553,262.5818,262.0156,262.3235,57542.0
2025-02-21 15:35:00,264.05,264.25,263.83,264.1,62332.0,262.3036,262.5023,262.0851,262.3533,62332.0
2025-02-21 15:40:00,264.09,264.12,263.59,263.9,58944.0,262.3434,262.3732,261.8467,262.1546,58944.0
2025-02-21 15:45:00,263.88,263.99,263.61,263.8,101735.0,262.1348,262.244,261.8665,262.0553,101735.0
2025-02-21 15:50:00,263.82,264.37,263.79,264.27,94367.0,262.0752,262.6215,262.0454,262.5222,94367.0
2025-02-21 15:55:00,264.28,264.45,263.79,264.24,293502.0,262.5321,262.701,262.0454,262.4924,293502.0
2025-02-24 09:30:00,265.49,266.37,264.71,266.37,375127.0,263.7341,264.6083,262.9593,264.6083,375127.0
2025-02-24 09:35:00,266.32,267.0,265.92,266.56,78955.0,264.5586,265.2341,264.1613,264.797,78955.0
2025-02-24 09:40:00,266.56,266.56,264.7,264.83,103089.0,264.797,264.797,262.9493,263.0785,103089.0
2025-02-24 09:45:00,264.65,264.84,262.71,263.04,149158.0,262.8997,263.0884,260.9725,261.3003,149158.0
2025-02-24 09:50:00,263.1,263.21,261.75,262.26,168413.0,261.3599,261.4692,260.0188,260.5255,168413.0
2025-02-24 09:55:00,262.26,262.32,260.88,260.99,118873.0,260.5255,260.5851,259.1546,259.2639,118873.0
2025-02-24 10:00:00,260.98,261.64,260.5,260.69,135905.0,259.2539,259.9096,258.7771,258.9659,135905.0
2025-02-24 10:05:00,260.68,260.74,258.61,260.1,182443.0,258.9559,259.0155,256.8996,258.3798,182443.0
2025-02-24 10:10:00,260.1,261.2,259.95,261.2,97430.0,258.3798,259.4725,258.2308,259.4725,97430.0
2025-02-24 10:15:00,261.05,261.96,260.96,261.32,70854.0,259.3235,260.2275,259.2341,259.5917,70854.0
2025-02-24 10:20:00,261.33,261.54,260.99,261.45,126298.0,259.6016,259.8102,259.2639,259.7208,126298.0
2025-02-24 10:25:00,261.45,261.63,260.8,260.94,38950.0,259.7208,259.8996,259.0751,259.2142,38950.0
2025-02-24 10:30:00,260.9,261.06,260.35,260.56,107766.0,259.1745,259.3334,258.6281,258.8367,107766.0
2025-02-24 10:35:00,260.47,261.26,260.45,260.85,63252.0,258.7473,259.5321,258.7274,259.1248,63252.0
2025-02-24 10:40:00,260.94,261.38,260.71,261.19,57800.0,259.2142,259.6513,258.9857,259.4626,57800.0
2025-02-24 10:45:00,261.19,261.6,260.98,261.31,62105.0,259.4626,259.8698,259.2539,259.5818,62105.0
2025-02-24 10:50:00,261.35,261.37,260.42,260.43,59560.0,259.6215,259.6414,258.6976,258.7076,59560.0
2025-02-24 10:55:00,260.51,260.67,259.81,260.52,72181.0,258.7871,258.946,258.0917,258.797,72181.0
2025-02-24 11:00:00,260.52,261.11,260.52,260.75,50754.0,258.797,259.3831,258.797,259.0255,50754.0
2025-02-24 11:05:00,260.77,260.96,260.46,260.69,53526.0,259.0453,259.2341,258.7374,258.9659,53526.0
2025-02-24 11:10:00,260.7,260.94,260.55,260.94,29045.0,258.9758,259.2142,258.8268,259.2142,29045.0
2025-02-24 11:15:00,260.94,261.02,260.6,260.78,93887.0,259.2142,259.2937,258.8765,259.0553,93887.0
2025-02-24 11:20:00,260.89,261.84,260.88,261.73,51906.0,259.1645,260.1083,259.1546,259.999,51906.0
2025-02-24 11:25:00,261.79,262.66,261.77,262.04,48042.0,260.0586,260.9228,260.0387,260.3069,48042.0
2025-02-24 11:30:00,262.11,262.25,261.99,262.12,39719.0,260.3765,260.5155,260.2573,260.3864,39719.0
2025-02-24 11:35:00,262.12,262.12,261.46,261.53,29089.0,260.3864,260.3864,259.7308,259.8003,29089.0
2025-02-24 11:40:00,261.53,261.87,261.47,261.76,41999.0,259.8003,260.1381,259.7407,260.0288,41999.0
2025-02-24 11:45:00,261.75,262.0,261.61,261.67,54044.0,260.0188,260.2672,259.8798,259.9394,54044.0
2025-02-24 11:50:00,261.58,261.95,261.45,261.49,28894.0,259.85,260.2175,259.7208,259.7606,28894.0
2025-02-24 11:55:00,261.51,261.52,260.81,260.84,39107.0,259.7804,259.7904,259.0851,259.1149,39107.0
2025-02-24 12:00:00,260.99,261.62,260.79,261.58,48377.0,259.2639,259.8897,259.0652,259.85,48377.0
2025-02-24 12:05:00,261.51,261.63,261.33,261.57,50438.0,259.7804,259.8996,259.6016,259.84,50438.0
2025-02-24 12:10:00,261.52,262.23,261.52,262.23,38960.0,259.7904,260.4957,259.7904,260.4957,38960.0
2025-02-24 12:15:00,262.19,262.57,261.81,261.95,43107.0,260.4559,260.8334,260.0785,260.2175,43107.0
2025-02-24 12:20:00,261.94,262.22,261.86,261.92,50791.0,260.2076,260.4857,260.1281,260.1877,50791.0
2025-02-24 12:25:00,261.87,262.13,261.67,261.67,24701.0,260.1381,260.3963,259.9394,259.9394,24701.0
2025-02-24 12:30:00,261.67,261.99,261.58,261.8,125467.0,259.9394,260.2573,259.85,260.0685,125467.0
2025-02-24 12:35:00,261.85,262.06,261.72,262.0,41955.0,260.1182,260.3268,259.989,260.2672,41955.0
2025-02-24 12:40:00,261.99,262.49,261.86,262.45,46906.0,260.2573,260.754,260.1281,260.7142,46906.0
2025-02-24 12:45:00,262.5,262.55,262.04,262.12,36898.0,260.7639,260.8136,260.3069,260.3864,36898.0
2025-02-24 12:50:00,262.17,262.24,261.79,261.87,25079.0,260.4361,260.5056,260.0586,260.1381,25079.0
2025-02-24 12:55:00,261.86,262.07,261.82,261.9,46207.0,260.1281,260.3367,260.0884,260.1679,46207.0
2025-02-24 13:00:00,261.92,262.04,261.51,261.52,55877.0,260.1877,260.3069,259.7804,259.7904,55877.0
2025-02-24 13:05:00,261.56,262.66,261.51,262.66,39626.0,259.8301,260.9228,259.7804,260.9228,39626.0
2025-02-24 13:10:00,262.65,262.94,262.28,262.38,37754.0,260.9129,261.201,260.5453,260.6447,37754.0
2025-02-24 13:15:00,262.42,263.17,262.41,262.74,48602.0,260.6844,261.4295,260.6745,261.0023,48602.0
2025-02-24 13:20:00,262.74,262.74,262.43,262.57,33834.0,261.0023,261.0023,260.6944,260.8334,33834.0
2025-02-24 13:25:00,262.59,262.76,262.53,262.57,24840.0,260.8533,261.0222,260.7937,260.8334,24840.0
2025-02-24 13:30:00,262.54,262.78,262.42,262.47,154501.0,260.8036,261.042,260.6844,260.7341,154501.0
2025-02-24 13:35:00,262.42,262.53,262.18,262.36,50691.0,260.6844,260.7937,260.446,260.6248,50691.0
2025-02-24 13:40:00,262.34,262.51,262.26,262.38,50244.0,260.6049,260.7738,260.5255,260.6447,50244.0
2025-02-24 13:45:00,262.38,262.44,261.42,261.42,91527.0,260.6447,260.7043,259.691,259.691,91527.0
2025-02-24 13:50:00,261.42,262.03,261.21,261.98,73439.0,259.691,260.297,259.4824,260.2473,73439.0
2025-02-24 13:55:00,261.98,262.46,261.81,262.39,57490.0,260.2473,260.7242,260.0785,260.6546,57490.0
2025-02-24 14:00:00,262.46,262.97,262.46,262.85,92220.0,260.7242,261.2308,260.7242,261.1116,92220.0
2025-02-24 14:05:00,262.87,262.87,262.26,262.43,44339.0,261.1314,261.1314,260.5255,260.6944,44339.0
2025-02-24 14:10:00,262.45,262.49,262.13,262.27,30915.0,260.7142,260.754,260.3963,260.5354,30915.0
2025-02-24 14:15:00,262.39,262.4,261.58,261.64,44566.0,260.6546,260.6646,259.85,259.9096,44566.0
2025-02-24 14:20:00,261.65,262.22,261.65,261.87,122641.0,259.9195,260.4857,259.9195,260.1381,122641.0
2025-02-24 14:25:00,261.81,261.97,261.75,261.9,25054.0,260.0785,260.2374,260.0188,260.1679,25054.0
2025-02-24 14:30:00,261.94,262.35,261.93,262.25,42817.0,260.2076,260.6149,260.1977,260.5155,42817.0
2025-02-24 14:35:00,262.28,262.55,262.2,262.54,72067.0,260.5453,260.8136,260.4659,260.8036,72067.0
2025-02-24 14:40:00,262.58,262.62,261.99,262.01,68257.0,260.8434,260.8831,260.2573,260.2771,68257.0
2025-02-24 14:45:00,262.08,262.14,261.8,261.87,35589.0,260.3467,260.4063,260.0685,260.1381,35589.0
2025-02-24 14:50:00,261.87,262.06,261.65,261.81,33879.0,260.1381,260.3268,259.9195,260.0785,33879.0
2025-02-24 14:55:00,261.8,262.0,261.61,261.88,181640.0,260.0685,260.2672,259.8798,260.148,181640.0
2025-02-24 15:00:00,261.88,261.96,261.41,261.44,179850.0,260.148,260.2275,259.6811,259.7109,179850.0
2025-02-24 15:05:00,261.45,261.87,261.42,261.71,78222.0,259.7208,260.1381,259.691,259.9791,78222.0
2025-02-24 15:10:00,261.68,262.0,261.65,261.82,132324.0,259.9493,260.2672,259.9195,260.0884,132324.0
2025-02-24 15:15:00,261.84,262.44,261.75,262.24,79768.0,260.1083,260.7043,260.0188,260.5056,79768.0
2025-02-24 15:20:00,262.24,262.26,261.61,261.71,71511.0,260.5056,260.5255,259.8798,259.9791,71511.0
2025-02-24 15:25:00,261.68,262.05,261.62,261.66,73226.0,259.9493,260.3169,259.8897,259.9294,73226.0
2025-02-24 15:30:00,261.67,261.91,261.65,261.75,63803.0,259.9394,260.1778,259.9195,260.0188,63803.0
2025-02-24 15:35:00,261.75,261.99,261.58,261.7,57572.0,260.0188,260.2573,259.85,259.9692,57572.0
2025-02-24 15:40:00,261.7,261.76,261.09,261.16,71745.0,259.9692,260.0288,259.3632,259.4328,71745.0
2025-02-24 15:45:00,261.16,261.59,261.11,261.39,64015.0,259.4328,259.8599,259.3831,259.6612,64015.0
2025-02-24 15:50:00,261.41,261.75,260.86,260.97,94641.0,259.6811,260.0188,259.1347,259.244,94641.0
2025-02-24 15:55:00,261.0,261.42,260.78,261.35,337377.0,259.2738,259.691,259.0553,259.6215,337377.0
2025-02-25 09:30:00,262.13,263.0,261.63,261.67,223624.0,260.3963,261.2606,259.8996,259.9394,223624.0
2025-02-25 09:35:00,261.79,262.16,261.11,262.07,84522.0,260.0586,260.4261,259.3831,260.3367,84522.0
2025-02-25 09:40:00,262.04,262.16,260.87,260.9,64332.0,260.3069,260.4261,259.1447,259.1745,64332.0
2025-02-25 09:45:00,260.9,261.0,260.13,260.24,70827.0,259.1745,259.2738,258.4096,258.5188,70827.0
2025-02-25 09:50:00,260.23,260.23,256.68,257.01,155242.0,258.5089,258.5089,254.9824,255.3102,155242.0
2025-02-25 09:55:00,257.02,258.0,256.84,257.49,221338.0,255.3201,256.2937,255.1413,255.787,221338.0
2025-02-25 10:00:00,257.46,257.58,256.25,256.83,175594.0,255.7572,255.8764,254.5552,255.1314,175594.0
2025-02-25 10:05:00,256.79,257.25,256.11,256.82,122963.0,255.0917,255.5486,254.4162,255.1215,122963.0
2025-02-25 10:10:00,256.91,257.38,256.37,256.55,134554.0,255.2109,255.6778,254.6744,254.8532,134554.0
2025-02-25 10:15:00,256.57,257.45,256.57,256.95,85355.0,254.8731,255.7473,254.8731,255.2506,85355.0
2025-02-25 10:20:00,256.99,257.48,256.76,257.0,87192.0,255.2903,255.7771,255.0619,255.3003,87192.0
2025-02-25 10:25:00,256.92,257.15,256.4,256.41,73132.0,255.2208,255.4493,254.7042,254.7142,73132.0
2025-02-25 10:30:00,256.37,256.7,255.9,256.39,94500.0,254.6744,255.0022,254.2075,254.6943,94500.0
2025-02-25 10:35:00,256.42,257.12,256.38,257.12,109703.0,254.7241,255.4195,254.6844,255.4195,109703.0
2025-02-25 10:40:00,257.07,257.71,256.69,257.41,117969.0,255.3698,256.0056,254.9923,255.7076,117969.0
2025-02-25 10:45:00,257.38,257.64,256.61,256.67,76377.0,255.6778,255.936,254.9128,254.9724,76377.0
2025-02-25 10:50:00,256.77,257.68,256.62,257.6,58047.0,255.0718,255.9758,254.9228,255.8963,58047.0
2025-02-25 10:55:00,257.45,257.68,257.0,257.03,57733.0,255.7473,255.9758,255.3003,255.3301,57733.0
2025-02-25 11:00:00,257.09,257.09,256.03,256.28,62625.0,255.3897,255.3897,254.3367,254.585,62625.0
2025-02-25 11:05:00,256.28,256.36,255.81,255.85,100621.0,254.585,254.6645,254.1181,254.1579,100621.0
2025-02-25 11:10:00,255.88,256.53,255.87,256.26,65568.0,254.1877,254.8334,254.1777,254.5652,65568.0
2025-02-25 11:15:00,256.26,256.35,255.37,255.53,73227.0,254.5652,254.6546,253.681,253.84,73227.0
2025-02-25 11:20:00,255.53,255.7,254.96,255.21,120329.0,253.84,254.0089,253.2738,253.5221,120329.0
2025-02-25 11:25:00,255.25,255.25,254.63,254.92,85712.0,253.5618,253.5618,252.9459,253.234,85712.0
2025-02-25 11:30:00,255.0,255.13,253.5,253.72,154170.0,253.3135,253.4426,251.8234,252.042,154170.0
2025-02-25 11:35:00,253.69,254.21,253.43,253.98,123657.0,252.0122,252.5287,251.7539,252.3002,123657.0
2025-02-25 11:40:00,253.97,253.97,253.35,253.8,77724.0,252.2903,252.2903,251.6744,252.1214,77724.0
2025-02-25 11:45:00,253.76,254.99,253.69,254.88,58276.0,252.0817,253.3036,252.0122,253.1943,58276.0
2025-02-25 11:50:00,254.82,255.55,254.74,254.9,73761.0,253.1347,253.8599,253.0552,253.2142,73761.0
2025-02-25 11:55:00,254.84,255.55,254.54,255.27,80785.0,253.1546,253.8599,252.8565,253.5817,80785.0
2025-02-25 12:00:00,255.17,255.59,255.06,255.48,46667.0,253.4824,253.8996,253.3731,253.7903,46667.0
2025-02-25 12:05:00,255.48,255.48,255.08,255.43,45342.0,253.7903,253.7903,253.393,253.7406,45342.0
2025-02-25 12:10:00,255.43,255.6,255.27,255.46,28777.0,253.7406,253.9095,253.5817,253.7704,28777.0
2025-02-25 12:15:00,255.55,255.8,255.38,255.68,34594.0,253.8599,254.1082,253.691,253.989,34594.0
2025-02-25 12:20:00,255.86,255.95,255.37,255.69,31293.0,254.1678,254.2572,253.681,253.9989,31293.0
2025-02-25 12:25:00,255.69,255.99,255.61,255.94,30676.0,253.9989,254.2969,253.9195,254.2473,30676.0
2025-02-25 12:30:00,255.95,256.35,255.91,256.12,37235.0,254.2572,254.6546,254.2175,254.4261,37235.0
2025-02-25 12:35:00,256.15,256.47,256.01,256.37,29625.0,254.4559,254.7738,254.3168,254.6744,29625.0
2025-02-25 12:40:00,256.38,256.46,256.22,256.31,27938.0,254.6844,254.7638,254.5254,254.6148,27938.0
2025-02-25 12:45:00,256.35,256.35,256.01,256.35,43818.0,254.6546,254.6546,254.3168,254.6546,43818.0
2025-02-25 12:50:00,256.34,256.69,256.24,256.68,23164.0,254.6446,254.9923,254.5453,254.9824,23164.0
2025-02-25 12:55:00,256.64,256.96,256.51,256.95,25627.0,254.9426,255.2605,254.8135,255.2506,25627.0
2025-02-25 13:00:00,257.0,257.66,256.96,257.63,25615.0,255.3003,255.9559,255.2605,255.9261,25615.0
2025-02-25 13:05:00,257.7,258.04,257.66,257.71,36563.0,255.9956,256.3334,255.9559,256.0056,36563.0
2025-02-25 13:10:00,257.8,257.81,257.25,257.31,25905.0,256.095,256.1049,255.5486,255.6082,25905.0
2025-02-25 13:15:00,257.31,257.57,257.18,257.42,20288.0,255.6082,255.8665,255.4791,255.7175,20288.0
2025-02-25 13:20:00,257.42,257.86,257.4,257.79,52180.0,255.7175,256.1546,255.6976,256.085,52180.0
2025-02-25 13:25:00,257.76,257.81,256.82,256.82,26841.0,256.0552,256.1049,255.1215,255.1215,26841.0
2025-02-25 13:30:00,256.87,257.26,256.71,257.12,31572.0,255.1711,255.5585,255.0122,255.4195,31572.0
2025-02-25 13:35:00,257.15,258.25,257.09,258.21,28794.0,255.4493,256.542,255.3897,256.5023,28794.0
2025-02-25 13:40:00,258.24,258.5,258.18,258.4,29973.0,256.5321,256.7903,256.4725,256.691,29973.0
2025-02-25 13:45:00,258.35,258.5,258.22,258.38,29628.0,256.6413,256.7903,256.5122,256.6711,29628.0
2025-02-25 13:50:00,258.38,258.68,258.34,258.64,77483.0,256.6711,256.9692,256.6314,256.9294,77483.0
2025-02-25 13:55:00,258.61,258.75,258.3,258.3,49204.0,256.8996,257.0387,256.5917,256.5917,49204.0
2025-02-25 14:00:00,258.24,258.35,258.12,258.23,30397.0,256.5321,256.6413,256.4129,256.5221,30397.0
2025-02-25 14:05:00,258.2,258.26,257.91,258.0,35459.0,256.4923,256.5519,256.2042,256.2937,35459.0
2025-02-25 14:10:00,258.0,258.0,257.51,257.57,50752.0,256.2937,256.2937,255.8069,255.8665,50752.0
2025-02-25 14:15:00,257.53,257.57,257.16,257.32,51107.0,255.8268,255.8665,255.4592,255.6181,51107.0
2025-02-25 14:20:00,257.31,257.53,257.09,257.35,75484.0,255.6082,255.8268,255.3897,255.6479,75484.0
2025-02-25 14:25:00,257.38,257.63,257.28,257.5,45460.0,255.6778,255.9261,255.5784,255.797,45460.0
2025-02-25 14:30:00,257.48,258.02,257.48,257.91,48150.0,255.7771,256.3135,255.7771,256.2042,48150.0
2025-02-25 14:35:00,257.96,258.4,257.63,258.34,77902.0,256.2539,256.691,255.9261,256.6314,77902.0
2025-02-25 14:40:00,258.34,258.83,258.33,258.8,59059.0,256.6314,257.1182,256.6215,257.0884,59059.0
2025-02-25 14:45:00,258.75,258.75,258.1,258.37,33005.0,257.0387,257.0387,256.393,256.6612,33005.0
2025-02-25 14:50:00,258.35,258.36,258.11,258.26,52248.0,256.6413,256.6513,256.4029,256.5519,52248.0
2025-02-25 14:55:00,258.28,258.54,258.24,258.44,34426.0,256.5718,256.8301,256.5321,256.7307,34426.0
2025-02-25 15:00:00,258.43,258.72,258.26,258.47,34820.0,256.7208,257.0089,256.5519,256.7605,34820.0
2025-02-25 15:05:00,258.49,258.97,258.38,258.86,41296.0,256.7804,257.2572,256.6711,257.148,41296.0
2025-02-25 15:10:00,258.86,258.88,258.42,258.57,53470.0,257.148,257.1678,256.7109,256.8599,53470.0
2025-02-25 15:15:00,258.56,258.63,258.25,258.5,48313.0,256.8499,256.9195,256.542,256.7903,48313.0
2025-02-25 15:20:00,258.52,259.2,258.48,259.14,60657.0,256.8102,257.4857,256.7705,257.4261,60657.0
2025-02-25 15:25:00,259.17,259.17,258.62,258.74,37262.0,257.4559,257.4559,256.9096,257.0288,37262.0
2025-02-25 15:30:00,258.71,258.73,258.41,258.45,39520.0,256.999,257.0188,256.7009,256.7407,39520.0
2025-02-25 15:35:00,258.45,258.52,257.85,257.85,55236.0,256.7407,256.8102,256.1446,256.1446,55236.0
2025-02-25 15:40:00,257.85,257.86,257.43,257.51,70470.0,256.1446,256.1546,255.7274,255.8069,70470.0
2025-02-25 15:45:00,257.49,257.91,257.45,257.64,59796.0,255.787,256.2042,255.7473,255.936,59796.0
2025-02-25 15:50:00,257.64,257.67,256.98,257.09,85554.0,255.936,255.9658,255.2804,255.3897,85554.0
2025-02-25 15:55:00,257.07,257.48,257.07,257.42,261441.0,255.3698,255.7771,255.3698,255.7175,261441.0
2025-02-26 09:30:00,257.16,258.1,256.93,258.03,233761.0,255.4592,256.393,255.2307,256.3235,233761.0
2025-02-26 09:35:00,258.03,258.93,257.85,258.43,69774.0,256.3235,257.2175,256.1446,256.7208,69774.0
2025-02-26 09:40:00,258.38,258.56,257.93,258.32,51852.0,256.6711,256.8499,256.2241,256.6115,51852.0
2025-02-26 09:45:00,258.42,259.33,258.4,259.18,67978.0,256.7109,257.6149,256.691,257.4658,67978.0
2025-02-26 09:50:00,259.16,260.2,259.15,260.03,77016.0,257.446,258.4791,257.436,258.3102,77016.0
2025-02-26 09:55:00,260.0,260.07,259.63,259.94,120267.0,258.2804,258.35,257.9129,258.2208,120267.0
2025-02-26 10:00:00,259.93,260.14,259.36,259.67,65729.0,258.2109,258.4195,257.6447,257.9526,65729.0
2025-02-26 10:05:00,259.69,260.11,259.25,259.7,105979.0,257.9725,258.3897,257.5354,257.9824,105979.0
2025-02-26 10:10:00,259.7,260.36,259.51,260.25,51223.0,257.9824,258.638,257.7937,258.5288,51223.0
2025-02-26 10:15:00,260.23,260.48,259.93,260.43,84196.0,258.5089,258.7572,258.2109,258.7076,84196.0
2025-02-26 10:20:00,260.48,260.64,260.15,260.35,50396.0,258.7572,258.9162,258.4294,258.6281,50396.0
2025-02-26 10:25:00,260.32,260.4,259.83,259.84,58869.0,258.5983,258.6778,258.1115,258.1215,58869.0
2025-02-26 10:30:00,259.76,260.24,259.17,260.15,134521.0,258.042,258.5188,257.4559,258.4294,134521.0
2025-02-26 10:35:00,260.2,260.58,260.1,260.24,49627.0,258.4791,258.8566,258.3798,258.5188,49627.0
2025-02-26 10:40:00,260.19,260.65,260.14,260.52,34903.0,258.4692,258.9261,258.4195,258.797,34903.0
2025-02-26 10:45:00,260.51,260.69,260.39,260.6,39080.0,258.7871,258.9659,258.6678,258.8765,39080.0
2025-02-26 10:50:00,260.61,260.92,260.45,260.75,39824.0,258.8864,259.1943,258.7274,259.0255,39824.0
2025-02-26 10:55:00,260.7,260.7,260.05,260.16,35595.0,258.9758,258.9758,258.3301,258.4394,35595.0
2025-02-26 11:00:00,260.22,260.77,260.2,260.2,30531.0,258.499,259.0453,258.4791,258.4791,30531.0
2025-02-26 11:05:00,260.21,260.3,259.62,259.88,25758.0,258.489,258.5784,257.9029,258.1612,25758.0
2025-02-26 11:10:00,259.92,260.0,259.56,259.59,43021.0,258.201,258.2804,257.8433,257.8731,43021.0
2025-02-26 11:15:00,259.58,259.9,259.52,259.86,37254.0,257.8632,258.1811,257.8036,258.1413,37254.0
2025-02-26 11:20:00,259.88,259.99,259.26,259.39,49651.0,258.1612,258.2705,257.5453,257.6745,49651.0
2025-02-26 11:25:00,259.43,259.57,259.19,259.29,32226.0,257.7142,257.8533,257.4758,257.5751,32226.0
2025-02-26 11:30:00,259.31,259.54,259.22,259.54,34645.0,257.595,257.8235,257.5056,257.8235,34645.0
2025-02-26 11:35:00,259.56,259.9,259.56,259.87,34434.0,257.8433,258.1811,257.8433,258.1513,34434.0
2025-02-26 11:40:00,259.84,259.93,259.39,259.6,52113.0,258.1215,258.2109,257.6745,257.8831,52113.0
2025-02-26 11:45:00,259.61,259.67,259.38,259.41,19208.0,257.893,257.9526,257.6645,257.6943,19208.0
2025-02-26 11:50:00,259.39,259.82,259.38,259.72,33607.0,257.6745,258.1016,257.6645,258.0023,33607.0
2025-02-26 11:55:00,259.72,259.73,259.41,259.44,26393.0,258.0023,258.0122,257.6943,257.7241,26393.0
2025-02-26 12:00:00,259.47,259.7,259.19,259.7,17722.0,257.7539,257.9824,257.4758,257.9824,17722.0
2025-02-26 12:05:00,259.67,259.94,259.63,259.87,21440.0,257.9526,258.2208,257.9129,258.1513,21440.0
2025-02-26 12:10:00,259.91,260.25,259.89,260.21,15798.0,258.191,258.5288,258.1712,258.489,15798.0
2025-02-26 12:15:00,260.19,260.52,259.7,259.88,35046.0,258.4692,258.797,257.9824,258.1612,35046.0
2025-02-26 12:20:00,259.85,260.24,259.8,260.19,18605.0,258.1314,258.5188,258.0817,258.4692,18605.0
2025-02-26 12:25:00,260.12,260.29,259.92,260.11,35807.0,258.3996,258.5685,258.201,258.3897,35807.0
2025-02-26 12:30:00,260.16,260.31,259.75,259.83,30068.0,258.4394,258.5884,258.0321,258.1115,30068.0
2025-02-26 12:35:00,259.83,259.95,259.55,259.79,16199.0,258.1115,258.2308,257.8334,258.0718,16199.0
2025-02-26 12:40:00,259.74,259.93,259.68,259.75,24509.0,258.0221,258.2109,257.9625,258.0321,24509.0
2025-02-26 12:45:00,259.76,259.94,259.66,259.86,18925.0,258.042,258.2208,257.9427,258.1413,18925.0
2025-02-26 12:50:00,259.89,259.92,259.4,259.63,22326.0,258.1712,258.201,257.6844,257.9129,22326.0
2025-02-26 12:55:00,259.59,259.59,259.1,259.43,33584.0,257.8731,257.8731,257.3864,257.7142,33584.0
2025-02-26 13:00:00,259.43,259.51,259.0,259.26,18718.0,257.7142,257.7937,257.287,257.5453,18718.0
2025-02-26 13:05:00,259.22,259.42,258.99,259.4,34118.0,257.5056,257.7043,257.2771,257.6844,34118.0
2025-02-26 13:10:00,259.44,259.56,259.14,259.26,22342.0,257.7241,257.8433,257.4261,257.5453,22342.0
2025-02-26 13:15:00,259.23,259.28,258.84,259.23,22796.0,257.5155,257.5652,257.1281,257.5155,22796.0
2025-02-26 13:20:00,259.17,259.25,259.05,259.16,22573.0,257.4559,257.5354,257.3367,257.446,22573.0
2025-02-26 13:25:00,259.11,259.16,258.53,258.56,30160.0,257.3963,257.446,256.8201,256.8499,30160.0
2025-02-26 13:30:00,258.53,258.85,258.49,258.8,23423.0,256.8201,257.138,256.7804,257.0884,23423.0
2025-02-26 13:35:00,258.8,258.87,258.5,258.5,24500.0,257.0884,257.1579,256.7903,256.7903,24500.0
2025-02-26 13:40:00,258.53,258.74,258.27,258.48,24364.0,256.8201,257.0288,256.5619,256.7705,24364.0
2025-02-26 13:45:00,258.55,258.61,258.24,258.36,18964.0,256.84,256.8996,256.5321,256.6513,18964.0
2025-02-26 13:50:00,258.36,258.53,258.29,258.48,15314.0,256.6513,256.8201,256.5817,256.7705,15314.0
2025-02-26 13:55:00,258.52,258.62,258.13,258.5,34602.0,256.8102,256.9096,256.4228,256.7903,34602.0
2025-02-26 14:00:00,258.46,258.88,258.32,258.54,25169.0,256.7506,257.1678,256.6115,256.8301,25169.0
2025-02-26 14:05:00,258.53,258.57,258.14,258.45,34952.0,256.8201,256.8599,256.4327,256.7407,34952.0
2025-02-26 14:10:00,258.41,258.62,258.38,258.53,15903.0,256.7009,256.9096,256.6711,256.8201,15903.0
2025-02-26 14:15:00,258.56,258.8,258.29,258.69,27631.0,256.8499,257.0884,256.5817,256.9791,27631.0
2025-02-26 14:20:00,258.66,258.93,258.6,258.69,26402.0,256.9493,257.2175,256.8897,256.9791,26402.0
2025-02-26 14:25:00,258.65,258.65,258.42,258.49,17340.0,256.9394,256.9394,256.7109,256.7804,17340.0
2025-02-26 14:30:00,258.49,258.7,258.45,258.67,16130.0,256.7804,256.989,256.7407,256.9592,16130.0
2025-02-26 14:35:00,258.68,258.99,258.65,258.95,16949.0,256.9692,257.2771,256.9394,257.2374,16949.0
2025-02-26 14:40:00,258.93,259.12,258.85,258.92,21895.0,257.2175,257.4062,257.138,257.2076,21895.0
2025-02-26 14:45:00,258.93,259.16,258.9,258.9,19195.0,257.2175,257.446,257.1877,257.1877,19195.0
2025-02-26 14:50:00,258.89,258.98,258.75,258.91,20280.0,257.1778,257.2672,257.0387,257.1976,20280.0
2025-02-26 14:55:00,258.88,258.9,258.18,258.26,21464.0,257.1678,257.1877,256.4725,256.5519,21464.0
2025-02-26 15:00:00,258.31,258.5,258.19,258.33,16409.0,256.6016,256.7903,256.4824,256.6215,16409.0
2025-02-26 15:05:00,258.32,258.71,258.31,258.63,25411.0,256.6115,256.999,256.6016,256.9195,25411.0
2025-02-26 15:10:00,258.72,258.9,258.64,258.74,21681.0,257.0089,257.1877,256.9294,257.0288,21681.0
2025-02-26 15:15:00,258.71,258.73,258.41,258.54,23457.0,256.999,257.0188,256.7009,256.8301,23457.0
2025-02-26 15:20:00,258.53,258.91,258.31,258.78,26693.0,256.8201,257.1976,256.6016,257.0685,26693.0
2025-02-26 15:25:00,258.75,258.88,258.66,258.66,21737.0,257.0387,257.1678,256.9493,256.9493,21737.0
2025-02-26 15:30:00,258.66,258.96,258.51,258.95,27790.0,256.9493,257.2473,256.8003,257.2374,27790.0
2025-02-26 15:35:00,258.92,259.01,258.76,258.97,33082.0,257.2076,257.297,257.0486,257.2572,33082.0
2025-02-26 15:40:00,259.0,259.52,258.97,259.44,37871.0,257.287,257.8036,257.2572,257.7241,37871.0
2025-02-26 15:45:00,259.45,259.67,259.22,259.31,33004.0,257.7341,257.9526,257.5056,257.595,33004.0
2025-02-26 15:50:00,259.31,259.38,258.89,259.26,45622.0,257.595,257.6645,257.1778,257.5453,45622.0
2025-02-26 15:55:00,259.3,259.37,258.54,258.84,245281.0,257.5851,257.6546,256.8301,257.1281,245281.0
2025-02-27 09:30:00,260.18,261.02,259.47,260.93,204713.0,258.4592,259.2937,257.7539,259.2043,204713.0
2025-02-27 09:35:00,260.99,262.46,260.97,262.31,95684.0,259.2639,260.7242,259.244,260.5751,95684.0
2025-02-27 09:40:00,262.27,262.45,261.17,262.17,94018.0,260.5354,260.7142,259.4427,260.4361,94018.0
2025-02-27 09:45:00,262.23,262.72,261.82,261.82,54125.0,260.4957,260.9824,260.0884,260.0884,54125.0
2025-02-27 09:50:00,261.85,262.34,261.25,261.51,58766.0,260.1182,260.6049,259.5222,259.7804,58766.0
2025-02-27 09:55:00,261.45,261.56,260.77,260.92,72524.0,259.7208,259.8301,259.0453,259.1943,72524.0
2025-02-27 10:00:00,260.84,261.44,259.82,261.38,104515.0,259.1149,259.7109,258.1016,259.6513,104515.0
2025-02-27 10:05:00,261.44,262.09,261.01,261.96,83532.0,259.7109,260.3566,259.2837,260.2275,83532.0
2025-02-27 10:10:00,261.88,263.17,261.85,263.11,104873.0,260.148,261.4295,260.1182,261.3699,104873.0
2025-02-27 10:15:00,263.04,263.23,262.43,262.77,123165.0,261.3003,261.4891,260.6944,261.0321,123165.0
2025-02-27 10:20:00,262.76,263.64,262.66,263.21,94401.0,261.0222,261.8963,260.9228,261.4692,94401.0
2025-02-27 10:25:00,263.28,263.35,262.48,262.51,53724.0,261.5387,261.6083,260.744,260.7738,53724.0
2025-02-27 10:30:00,262.49,262.68,261.8,261.94,78604.0,260.754,260.9427,260.0685,260.2076,78604.0
2025-02-27 10:35:00,261.94,262.52,261.65,262.15,62592.0,260.2076,260.7838,259.9195,260.4162,62592.0
2025-02-27 10:40:00,262.19,262.4,262.1,262.15,32511.0,260.4559,260.6646,260.3665,260.4162,32511.0
2025-02-27 10:45:00,262.08,262.47,261.82,262.47,42088.0,260.3467,260.7341,260.0884,260.7341,42088.0
2025-02-27 10:50:00,262.36,262.43,261.65,261.91,69042.0,260.6248,260.6944,259.9195,260.1778,69042.0
2025-02-27 10:55:00,261.84,261.99,261.27,261.34,52586.0,260.1083,260.2573,259.542,259.6116,52586.0
2025-02-27 11:00:00,261.34,261.76,261.26,261.41,39466.0,259.6116,260.0288,259.5321,259.6811,39466.0
2025-02-27 11:05:00,261.41,261.77,261.33,261.72,32850.0,259.6811,260.0387,259.6016,259.989,32850.0
2025-02-27 11:10:00,261.71,262.31,261.7,262.2,35431.0,259.9791,260.5751,259.9692,260.4659,35431.0
2025-02-27 11:15:00,262.2,262.48,262.15,262.39,38847.0,260.4659,260.744,260.4162,260.6546,38847.0
2025-02-27 11:20:00,262.39,262.58,262.14,262.18,35583.0,260.6546,260.8434,260.4063,260.446,35583.0
2025-02-27 11:25:00,262.2,262.29,261.47,261.84,70199.0,260.4659,260.5553,259.7407,260.1083,70199.0
2025-02-27 11:30:00,261.73,262.18,261.73,262.09,29055.0,259.999,260.446,259.999,260.3566,29055.0
2025-02-27 11:35:00,262.09,262.33,261.67,261.78,43963.0,260.3566,260.595,259.9394,260.0487,43963.0
2025-02-27 11:40:00,261.72,261.73,261.27,261.33,22771.0,259.989,259.999,259.542,259.6016,22771.0
2025-02-27 11:45:00,261.35,261.65,261.3,261.62,27721.0,259.6215,259.9195,259.5718,259.8897,27721.0
2025-02-27 11:50:00,261.65,261.74,261.2,261.48,41882.0,259.9195,260.0089,259.4725,259.7506,41882.0
2025-02-27 11:55:00,261.49,261.74,261.3,261.49,19996.0,259.7606,260.0089,259.5718,259.7606,19996.0
2025-02-27 12:00:00,261.47,261.89,261.47,261.88,23980.0,259.7407,260.1579,259.7407,260.148,23980.0
2025-02-27 12:05:00,261.88,261.95,261.53,261.6,38316.0,260.148,260.2175,259.8003,259.8698,38316.0
2025-02-27 12:10:00,261.59,261.59,261.24,261.52,57786.0,259.8599,259.8599,259.5122,259.7904,57786.0
2025-02-27 12:15:00,261.54,261.75,261.38,261.6,26079.0,259.8102,260.0188,259.6513,259.8698,26079.0
2025-02-27 12:20:00,261.5,261.92,261.47,261.88,38697.0,259.7705,260.1877,259.7407,260.148,38697.0
2025-02-27 12:25:00,261.82,262.34,261.73,262.34,23063.0,260.0884,260.6049,259.999,260.6049,23063.0
2025-02-27 12:30:00,262.38,262.64,262.22,262.33,22510.0,260.6447,260.903,260.4857,260.595,22510.0
2025-02-27 12:35:00,262.44,262.52,262.22,262.29,25312.0,260.7043,260.7838,260.4857,260.5553,25312.0
2025-02-27 12:40:00,262.26,262.26,261.64,261.84,33565.0,260.5255,260.5255,259.9096,260.1083,33565.0
2025-02-27 12:45:00,261.87,262.06,261.74,261.76,23916.0,260.1381,260.3268,260.0089,260.0288,23916.0
2025-02-27 12:50:00,261.83,262.13,261.61,262.04,23120.0,260.0983,260.3963,259.8798,260.3069,23120.0
2025-02-27 12:55:00,262.06,262.22,262.05,262.21,22979.0,260.3268,260.4857,260.3169,260.4758,22979.0
2025-02-27 13:00:00,262.25,262.58,262.22,262.24,22874.0,260.5155,260.8434,260.4857,260.5056,22874.0
2025-02-27 13:05:00,262.26,262.31,262.03,262.09,18858.0,260.5255,260.5751,260.297,260.3566,18858.0
2025-02-27 13:10:00,262.04,262.62,262.01,262.38,34606.0,260.3069,260.8831,260.2771,260.6447,34606.0
2025-02-27 13:15:00,262.38,262.53,262.1,262.24,31563.0,260.6447,260.7937,260.3665,260.5056,31563.0
2025-02-27 13:20:00,262.25,262.53,262.17,262.26,35572.0,260.5155,260.7937,260.4361,260.5255,35572.0
2025-02-27 13:25:00,262.35,262.42,261.87,262.03,28856.0,260.6149,260.6844,260.1381,260.297,28856.0
2025-02-27 13:30:00,262.06,262.19,261.87,262.04,22923.0,260.3268,260.4559,260.1381,260.3069,22923.0
2025-02-27 13:35:00,262.08,262.13,261.81,262.12,27675.0,260.3467,260.3963,260.0785,260.3864,27675.0
2025-02-27 13:40:00,262.04,262.25,261.94,262.22,22272.0,260.3069,260.5155,260.2076,260.4857,22272.0
2025-02-27 13:45:00,262.24,262.34,262.09,262.12,28592.0,260.5056,260.6049,260.3566,260.3864,28592.0
2025-02-27 13:50:00,262.12,262.12,261.78,262.02,23546.0,260.3864,260.3864,260.0487,260.2871,23546.0
2025-02-27 13:55:00,262.07,262.1,261.61,261.61,19729.0,260.3367,260.3665,259.8798,259.8798,19729.0
2025-02-27 14:00:00,261.66,261.69,261.38,261.43,31899.0,259.9294,259.9592,259.6513,259.701,31899.0
2025-02-27 14:05:00,261.45,261.46,261.09,261.15,31942.0,259.7208,259.7308,259.3632,259.4228,31942.0
2025-02-27 14:10:00,261.15,261.25,260.91,260.97,25996.0,259.4228,259.5222,259.1844,259.244,25996.0
2025-02-27 14:15:00,261.03,261.16,260.87,261.04,24971.0,259.3036,259.4328,259.1447,259.3135,24971.0
2025-02-27 14:20:00,261.04,261.26,260.64,260.71,27008.0,259.3135,259.5321,258.9162,258.9857,27008.0
2025-02-27 14:25:00,260.7,260.75,260.47,260.57,27140.0,258.9758,259.0255,258.7473,258.8467,27140.0
2025-02-27 14:30:00,260.5,260.54,259.28,259.55,73913.0,258.7771,258.8169,257.5652,257.8334,73913.0
2025-02-27 14:35:00,259.58,259.96,259.5,259.59,41401.0,257.8632,258.2407,257.7837,257.8731,41401.0
2025-02-27 14:40:00,259.57,259.59,258.8,259.51,47904.0,257.8533,257.8731,257.0884,257.7937,47904.0
2025-02-27 14:45:00,259.48,259.82,259.12,259.3,32672.0,257.7639,258.1016,257.4062,257.5851,32672.0
2025-02-27 14:50:00,259.37,259.74,259.24,259.57,58310.0,257.6546,258.0221,257.5254,257.8533,58310.0
2025-02-27 14:55:00,259.57,259.79,259.42,259.58,54146.0,257.8533,258.0718,257.7043,257.8632,54146.0
2025-02-27 15:00:00,259.58,259.58,258.28,258.53,69340.0,257.8632,257.8632,256.5718,256.8201,69340.0
2025-02-27 15:05:00,258.51,258.7,258.31,258.56,117423.0,256.8003,256.989,256.6016,256.8499,117423.0
2025-02-27 15:10:00,258.57,258.58,257.94,258.24,60349.0,256.8599,256.8698,256.234,256.5321,60349.0
2025-02-27 15:15:00,258.24,258.45,257.95,258.0,54151.0,256.5321,256.7407,256.244,256.2937,54151.0
2025-02-27 15:20:00,258.0,258.47,257.86,258.2,58005.0,256.2937,256.7605,256.1546,256.4923,58005.0
2025-02-27 15:25:00,258.27,258.44,257.93,257.95,35465.0,256.5619,256.7307,256.2241,256.244,35465.0
2025-02-27 15:30:00,258.0,258.92,257.99,258.87,52911.0,256.2937,257.2076,256.2837,257.1579,52911.0
2025-02-27 15:35:00,258.84,259.12,258.58,258.72,65595.0,257.1281,257.4062,256.8698,257.0089,65595.0
2025-02-27 15:40:00,258.67,258.71,258.41,258.58,50517.0,256.9592,256.999,256.7009,256.8698,50517.0
2025-02-27 15:45:00,258.57,259.07,258.5,258.88,79523.0,256.8599,257.3566,256.7903,257.1678,79523.0
2025-02-27 15:50:00,258.72,259.35,258.72,259.06,82070.0,257.0089,257.6347,257.0089,257.3466,82070.0
2025-02-27 15:55:00,259.17,259.42,258.93,259.15,275118.0,257.4559,257.7043,257.2175,257.436,275118.0
2025-02-28 09:30:00,260.73,261.19,259.41,260.3,256787.0,259.0056,259.4626,257.6943,258.5784,256787.0
2025-02-28 09:35:00,260.37,262.48,260.25,261.85,97871.0,258.648,260.744,258.5288,260.1182,97871.0
2025-02-28 09:40:00,261.8,261.85,261.06,261.72,70825.0,260.0685,260.1182,259.3334,259.989,70825.0
2025-02-28 09:45:00,261.79,261.97,260.66,260.7,78728.0,260.0586,260.2374,258.9361,258.9758,78728.0
2025-02-28 09:50:00,260.66,261.3,260.4,261.04,62675.0,258.9361,259.5718,258.6778,259.3135,62675.0
2025-02-28 09:55:00,261.11,261.56,260.75,261.56,67974.0,259.3831,259.8301,259.0255,259.8301,67974.0
2025-02-28 10:00:00,261.56,262.0,261.37,261.95,58442.0,259.8301,260.2672,259.6414,260.2175,58442.0
2025-02-28 10:05:00,261.96,262.05,261.4,261.76,67260.0,260.2275,260.3169,259.6712,260.0288,67260.0
2025-02-28 10:10:00,261.81,262.51,261.66,262.48,93006.0,260.0785,260.7738,259.9294,260.744,93006.0
2025-02-28 10:15:00,262.47,262.64,261.48,261.57,76720.0,260.7341,260.903,259.7506,259.84,76720.0
2025-02-28 10:20:00,261.53,262.09,261.23,261.84,66825.0,259.8003,260.3566,259.5023,260.1083,66825.0
2025-02-28 10:25:00,261.84,262.01,261.55,261.69,40852.0,260.1083,260.2771,259.8202,259.9592,40852.0
2025-02-28 10:30:00,261.65,261.65,260.77,261.1,89748.0,259.9195,259.9195,259.0453,259.3731,89748.0
2025-02-28 10:35:00,261.2,261.26,260.65,260.96,46059.0,259.4725,259.5321,258.9261,259.2341,46059.0
2025-02-28 10:40:00,260.95,261.34,260.66,260.77,46424.0,259.2241,259.6116,258.9361,259.0453,46424.0
2025-02-28 10:45:00,260.83,261.6,260.82,261.44,52660.0,259.1049,259.8698,259.095,259.7109,52660.0
2025-02-28 10:50:00,261.44,261.89,261.44,261.51,31515.0,259.7109,260.1579,259.7109,259.7804,31515.0
2025-02-28 10:55:00,261.49,261.76,261.3,261.67,29984.0,259.7606,260.0288,259.5718,259.9394,29984.0
2025-02-28 11:00:00,261.72,261.91,261.55,261.66,32867.0,259.989,260.1778,259.8202,259.9294,32867.0
2025-02-28 11:05:00,261.72,261.83,261.39,261.51,31278.0,259.989,260.0983,259.6612,259.7804,31278.0
2025-02-28 11:10:00,261.56,261.63,261.21,261.44,37267.0,259.8301,259.8996,259.4824,259.7109,37267.0
2025-02-28 11:15:00,261.47,261.5,260.84,261.25,50597.0,259.7407,259.7705,259.1149,259.5222,50597.0
2025-02-28 11:20:00,261.3,261.88,261.26,261.51,38774.0,259.5718,260.148,259.5321,259.7804,38774.0
2025-02-28 11:25:00,261.51,261.58,261.0,261.06,42188.0,259.7804,259.85,259.2738,259.3334,42188.0
2025-02-28 11:30:00,260.98,261.61,260.92,261.44,33966.0,259.2539,259.8798,259.1943,259.7109,33966.0
2025-02-28 11:35:00,261.51,261.77,261.36,261.39,32847.0,259.7804,260.0387,259.6314,259.6612,32847.0
2025-02-28 11:40:00,261.35,261.4,260.88,261.0,39659.0,259.6215,259.6712,259.1546,259.2738,39659.0
2025-02-28 11:45:00,260.94,261.33,260.84,261.3,25119.0,259.2142,259.6016,259.1149,259.5718,25119.0
2025-02-28 11:50:00,261.3,261.34,261.05,261.15,25931.0,259.5718,259.6116,259.3235,259.4228,25931.0
2025-02-28 11:55:00,261.16,261.2,260.7,260.96,22863.0,259.4328,259.4725,258.9758,259.2341,22863.0
2025-02-28 12:00:00,260.91,260.99,260.6,260.6,34805.0,259.1844,259.2639,258.8765,258.8765,34805.0
2025-02-28 12:05:00,260.61,260.92,260.47,260.56,32953.0,258.8864,259.1943,258.7473,258.8367,32953.0
2025-02-28 12:10:00,260.56,260.99,260.56,260.87,24262.0,258.8367,259.2639,258.8367,259.1447,24262.0
2025-02-28 12:15:00,260.87,260.99,260.73,260.89,30700.0,259.1447,259.2639,259.0056,259.1645,30700.0
2025-02-28 12:20:00,260.93,261.03,260.12,260.31,37328.0,259.2043,259.3036,258.3996,258.5884,37328.0
2025-02-28 12:25:00,260.35,260.44,259.99,260.1,30957.0,258.6281,258.7175,258.2705,258.3798,30957.0
2025-02-28 12:30:00,260.05,260.08,259.64,259.72,27761.0,258.3301,258.3599,257.9228,258.0023,27761.0
2025-02-28 12:35:00,259.75,260.32,259.64,260.27,42040.0,258.0321,258.5983,257.9228,258.5486,42040.0
2025-02-28 12:40:00,260.23,260.35,259.36,259.57,73831.0,258.5089,258.6281,257.6447,257.8533,73831.0
2025-02-28 12:45:00,259.59,259.77,258.94,259.0,55825.0,257.8731,258.0519,257.2274,257.287,55825.0
2025-02-28 12:50:00,259.07,259.63,259.02,259.38,61497.0,257.3566,257.9129,257.3069,257.6645,61497.0
2025-02-28 12:55:00,259.34,259.38,258.3,258.49,72686.0,257.6248,257.6645,256.5917,256.7804,72686.0
2025-02-28 13:00:00,258.42,259.26,258.38,258.99,30019.0,256.7109,257.5453,256.6711,257.2771,30019.0
2025-02-28 13:05:00,258.98,259.22,258.84,258.96,26841.0,257.2672,257.5056,257.1281,257.2473,26841.0
2025-02-28 13:10:00,258.98,259.14,258.83,259.14,42567.0,257.2672,257.4261,257.1182,257.4261,42567.0
2025-02-28 13:15:00,259.17,259.31,257.93,258.01,66305.0,257.4559,257.595,256.2241,256.3036,66305.0
2025-02-28 13:20:00,258.0,258.33,257.89,257.95,59702.0,256.2937,256.6215,256.1844,256.244,59702.0
2025-02-28 13:25:00,258.0,259.02,257.96,259.01,49707.0,256.2937,257.3069,256.2539,257.297,49707.0
2025-02-28 13:30:00,259.03,259.77,258.88,259.76,49595.0,257.3168,258.0519,257.1678,258.042,49595.0
2025-02-28 13:35:00,259.7,259.87,259.65,259.71,30136.0,257.9824,258.1513,257.9327,257.9923,30136.0
2025-02-28 13:40:00,259.76,260.04,259.31,259.89,41568.0,258.042,258.3202,257.595,258.1712,41568.0
2025-02-28 13:45:00,259.96,260.0,259.53,259.72,21289.0,258.2407,258.2804,257.8135,258.0023,21289.0
2025-02-28 13:50:00,259.69,260.08,259.64,259.85,29475.0,257.9725,258.3599,257.9228,258.1314,29475.0
2025-02-28 13:55:00,259.8,259.85,258.82,258.87,25536.0,258.0817,258.1314,257.1082,257.1579,25536.0
2025-02-28 14:00:00,258.87,259.72,258.87,259.48,29716.0,257.1579,258.0023,257.1579,257.7639,29716.0
2025-02-28 14:05:00,259.51,259.93,259.5,259.77,24485.0,257.7937,258.2109,257.7837,258.0519,24485.0
2025-02-28 14:10:00,259.85,259.85,259.51,259.58,37061.0,258.1314,258.1314,257.7937,257.8632,37061.0
2025-02-28 14:15:00,259.62,260.39,259.61,260.38,57668.0,257.9029,258.6678,257.893,258.6579,57668.0
2025-02-28 14:20:00,260.37,260.41,259.63,259.99,38435.0,258.648,258.6877,257.9129,258.2705,38435.0
2025-02-28 14:25:00,260.05,260.45,259.99,260.28,53549.0,258.3301,258.7274,258.2705,258.5586,53549.0
2025-02-28 14:30:00,260.22,260.62,260.01,260.28,29769.0,258.499,258.8963,258.2904,258.5586,29769.0
2025-02-28 14:35:00,260.34,260.8,260.24,260.65,37721.0,258.6182,259.0751,258.5188,258.9261,37721.0
2025-02-28 14:40:00,260.64,260.85,260.5,260.77,28178.0,258.9162,259.1248,258.7771,259.0453,28178.0
2025-02-28 14:45:00,260.78,260.8,260.52,260.62,37272.0,259.0553,259.0751,258.797,258.8963,37272.0
2025-02-28 14:50:00,260.61,260.95,260.5,260.78,41130.0,258.8864,259.2241,258.7771,259.0553,41130.0
2025-02-28 14:55:00,260.77,261.11,260.73,261.03,28477.0,259.0453,259.3831,259.0056,259.3036,28477.0
2025-02-28 15:00:00,261.0,261.39,260.98,261.39,42804.0,259.2738,259.6612,259.2539,259.6612,42804.0
2025-02-28 15:05:00,261.42,261.92,261.38,261.81,57276.0,259.691,260.1877,259.6513,260.0785,57276.0
2025-02-28 15:10:00,261.81,261.94,261.63,261.67,44223.0,260.0785,260.2076,259.8996,259.9394,44223.0
2025-02-28 15:15:00,261.69,261.97,261.65,261.71,50145.0,259.9592,260.2374,259.9195,259.9791,50145.0
2025-02-28 15:20:00,261.67,261.92,261.36,261.9,48833.0,259.9394,260.1877,259.6314,260.1679,48833.0
2025-02-28 15:25:00,261.94,262.45,261.89,262.44,74559.0,260.2076,260.7142,260.1579,260.7043,74559.0
2025-02-28 15:30:00,262.38,262.57,262.08,262.16,50560.0,260.6447,260.8334,260.3467,260.4261,50560.0
2025-02-28 15:35:00,262.15,262.54,261.92,262.47,60994.0,260.4162,260.8036,260.1877,260.7341,60994.0
2025-02-28 15:40:00,262.47,263.26,262.41,263.19,94565.0,260.7341,261.5189,260.6745,261.4493,94565.0
2025-02-28 15:45:00,263.22,263.53,262.95,263.53,113547.0,261.4791,261.7871,261.2109,261.7871,113547.0
2025-02-28 15:50:00,263.46,264.02,263.09,263.91,143211.0,261.7175,262.2738,261.35,262.1646,143211.0
2025-02-28 15:55:00,263.95,264.81,263.83,264.57,534479.0,262.2043,263.0586,262.0851,262.8202,534479.0
2025-03-03 09:30:00,264.0,265.92,263.87,265.8,290798.0,262.254,264.1613,262.1248,264.0421,290798.0
2025-03-03 09:35:00,265.74,266.32,265.39,265.62,131940.0,263.9825,264.5586,263.6348,263.8633,131940.0
2025-03-03 09:40:00,265.51,266.17,264.94,265.2,62784.0,263.754,264.4096,263.1878,263.446,62784.0
2025-03-03 09:45:00,265.19,265.78,264.98,265.13,76918.0,263.4361,264.0222,263.2275,263.3765,76918.0
2025-03-03 09:50:00,265.2,265.57,264.83,265.31,70955.0,263.446,263.8136,263.0785,263.5553,70955.0
2025-03-03 09:55:00,265.38,265.45,264.45,264.85,72470.0,263.6248,263.6944,262.701,263.0983,72470.0
2025-03-03 10:00:00,264.63,265.07,263.36,264.89,70893.0,262.8798,263.3169,261.6182,263.1381,70893.0
2025-03-03 10:05:00,264.99,265.36,264.23,264.38,59519.0,263.2374,263.605,262.4824,262.6315,59519.0
2025-03-03 10:10:00,264.35,265.04,264.18,264.5,30171.0,262.6017,263.2871,262.4328,262.7507,30171.0
2025-03-03 10:15:00,264.53,265.13,264.37,264.66,61216.0,262.7805,263.3765,262.6215,262.9096,61216.0
2025-03-03 10:20:00,264.65,265.32,264.46,265.18,100699.0,262.8997,263.5652,262.7109,263.4262,100699.0
2025-03-03 10:25:00,265.18,265.43,264.75,265.28,35553.0,263.4262,263.6745,262.999,263.5255,35553.0
2025-03-03 10:30:00,265.2,265.55,265.05,265.39,47773.0,263.446,263.7937,263.297,263.6348,47773.0
2025-03-03 10:35:00,265.36,265.53,264.86,265.13,41524.0,263.605,263.7738,263.1083,263.3765,41524.0
2025-03-03 10:40:00,265.13,266.18,265.06,266.11,37910.0,263.3765,264.4196,263.307,264.35,37910.0
2025-03-03 10:45:00,266.14,266.14,265.34,265.41,31109.0,264.3798,264.3798,263.5851,263.6546,31109.0
2025-03-03 10:50:00,265.36,266.07,265.21,265.98,47018.0,263.605,264.3103,263.456,264.2209,47018.0
2025-03-03 10:55:00,266.03,266.03,265.2,265.26,49323.0,264.2705,264.2705,263.446,263.5056,49323.0
2025-03-03 11:00:00,265.32,265.94,265.27,265.62,44013.0,263.5652,264.1811,263.5156,263.8633,44013.0
2025-03-03 11:05:00,265.62,265.74,265.25,265.34,46844.0,263.8633,263.9825,263.4957,263.5851,46844.0
2025-03-03 11:10:00,265.32,265.64,264.92,265.5,54927.0,263.5652,263.8831,263.1679,263.744,54927.0
2025-03-03 11:15:00,265.56,265.64,265.03,265.15,25223.0,263.8037,263.8831,263.2772,263.3964,25223.0
2025-03-03 11:20:00,265.13,265.28,264.89,264.89,29280.0,263.3765,263.5255,263.1381,263.1381,29280.0
2025-03-03 11:25:00,264.89,265.05,264.24,264.34,37748.0,263.1381,263.297,262.4924,262.5917,37748.0
2025-03-03 11:30:00,264.4,264.58,264.0,264.06,46280.0,262.6513,262.8301,262.254,262.3136,46280.0
2025-03-03 11:35:00,263.99,264.16,263.7,263.87,55819.0,262.244,262.4129,261.956,262.1248,55819.0
2025-03-03 11:40:00,263.84,263.88,263.12,263.22,36905.0,262.095,262.1348,261.3798,261.4791,36905.0
2025-03-03 11:45:00,263.22,264.06,263.18,263.91,45239.0,261.4791,262.3136,261.4394,262.1646,45239.0
2025-03-03 11:50:00,263.93,264.13,263.74,263.81,64461.0,262.1844,262.3831,261.9957,262.0652,64461.0
2025-03-03 11:55:00,263.81,264.03,263.69,263.84,44274.0,262.0652,262.2838,261.946,262.095,44274.0
2025-03-03 12:00:00,263.81,264.42,263.72,264.42,40866.0,262.0652,262.6712,261.9758,262.6712,40866.0
2025-03-03 12:05:00,264.41,264.68,264.14,264.14,22170.0,262.6613,262.9295,262.393,262.393,22170.0
2025-03-03 12:10:00,264.19,264.46,264.18,264.28,19553.0,262.4427,262.7109,262.4328,262.5321,19553.0
2025-03-03 12:15:00,264.25,264.48,264.16,264.3,33814.0,262.5023,262.7308,262.4129,262.552,33814.0
2025-03-03 12:20:00,264.31,264.47,264.18,264.25,22291.0,262.5619,262.7209,262.4328,262.5023,22291.0
2025-03-03 12:25:00,264.29,264.38,264.11,264.13,36705.0,262.5421,262.6315,262.3632,262.3831,36705.0
2025-03-03 12:30:00,264.2,264.61,264.1,264.25,42215.0,262.4526,262.8599,262.3533,262.5023,42215.0
2025-03-03 12:35:00,264.25,264.41,264.08,264.36,23488.0,262.5023,262.6613,262.3334,262.6116,23488.0
2025-03-03 12:40:00,264.39,264.47,264.01,264.23,51376.0,262.6414,262.7209,262.2639,262.4824,51376.0
2025-03-03 12:45:00,264.24,264.52,264.13,264.36,21084.0,262.4924,262.7705,262.3831,262.6116,21084.0
2025-03-03 12:50:00,264.32,264.46,263.77,263.77,53987.0,262.5719,262.7109,262.0255,262.0255,53987.0
2025-03-03 12:55:00,263.81,263.86,263.33,263.47,46209.0,262.0652,262.1149,261.5884,261.7275,46209.0
2025-03-03 13:00:00,263.43,263.55,263.25,263.36,29586.0,261.6877,261.8069,261.5089,261.6182,29586.0
2025-03-03 13:05:00,263.32,263.34,262.76,262.97,38806.0,261.5785,261.5983,261.0222,261.2308,38806.0
2025-03-03 13:10:00,262.93,262.96,262.54,262.64,71684.0,261.191,261.2208,260.8036,260.903,71684.0
2025-03-03 13:15:00,262.67,263.03,262.58,262.58,29100.0,260.9328,261.2904,260.8434,260.8434,29100.0
2025-03-03 13:20:00,262.6,262.72,262.07,262.46,57593.0,260.8632,260.9824,260.3367,260.7242,57593.0
2025-03-03 13:25:00,262.3,262.39,261.23,261.3,52499.0,260.5652,260.6546,259.5023,259.5718,52499.0
2025-03-03 13:30:00,261.32,261.73,261.13,261.45,64059.0,259.5917,259.999,259.4029,259.7208,64059.0
2025-03-03 13:35:00,261.49,262.0,261.19,261.33,52033.0,259.7606,260.2672,259.4626,259.6016,52033.0
2025-03-03 13:40:00,261.34,262.08,261.34,261.9,32568.0,259.6116,260.3467,259.6116,260.1679,32568.0
2025-03-03 13:45:00,261.93,262.69,261.57,262.07,34109.0,260.1977,260.9526,259.84,260.3367,34109.0
2025-03-03 13:50:00,262.0,262.25,261.73,261.85,20311.0,260.2672,260.5155,259.999,260.1182,20311.0
2025-03-03 13:55:00,261.8,262.12,261.66,261.94,37028.0,260.0685,260.3864,259.9294,260.2076,37028.0
2025-03-03 14:00:00,261.92,262.27,261.84,262.2,37116.0,260.1877,260.5354,260.1083,260.4659,37116.0
2025-03-03 14:05:00,262.29,262.68,262.15,262.64,25557.0,260.5553,260.9427,260.4162,260.903,25557.0
2025-03-03 14:10:00,262.6,262.97,262.59,262.61,31028.0,260.8632,261.2308,260.8533,260.8732,31028.0
2025-03-03 14:15:00,262.71,262.75,262.22,262.33,40850.0,260.9725,261.0122,260.4857,260.595,40850.0
2025-03-03 14:20:00,262.34,262.75,262.3,262.61,42580.0,260.6049,261.0122,260.5652,260.8732,42580.0
2025-03-03 14:25:00,262.63,262.64,262.29,262.29,32962.0,260.893,260.903,260.5553,260.5553,32962.0
2025-03-03 14:30:00,262.33,262.97,262.32,262.44,40230.0,260.595,261.2308,260.5851,260.7043,40230.0
2025-03-03 14:35:00,262.44,262.44,261.98,262.25,37212.0,260.7043,260.7043,260.2473,260.5155,37212.0
2025-03-03 14:40:00,262.28,262.79,262.25,262.79,27088.0,260.5453,261.052,260.5155,261.052,27088.0
2025-03-03 14:45:00,262.73,262.73,262.24,262.24,31791.0,260.9924,260.9924,260.5056,260.5056,31791.0
2025-03-03 14:50:00,262.23,262.33,260.85,261.34,52825.0,260.4957,260.595,259.1248,259.6116,52825.0
2025-03-03 14:55:00,261.34,261.66,260.8,260.96,45772.0,259.6116,259.9294,259.0751,259.2341,45772.0
2025-03-03 15:00:00,260.91,260.94,259.69,260.12,81866.0,259.1844,259.2142,257.9725,258.3996,81866.0
2025-03-03 15:05:00,260.09,260.24,259.66,259.74,66881.0,258.3698,258.5188,257.9427,258.0221,66881.0
2025-03-03 15:10:00,259.82,259.82,258.88,259.45,77598.0,258.1016,258.1016,257.1678,257.7341,77598.0
2025-03-03 15:15:00,259.4,260.11,259.37,259.47,114702.0,257.6844,258.3897,257.6546,257.7539,114702.0
2025-03-03 15:20:00,259.46,259.47,258.79,258.88,86756.0,257.744,257.7539,257.0784,257.1678,86756.0
2025-03-03 15:25:00,258.94,259.02,258.08,258.19,79723.0,257.2274,257.3069,256.3731,256.4824,79723.0
2025-03-03 15:30:00,258.17,258.99,258.12,258.61,66498.0,256.4625,257.2771,256.4129,256.8996,66498.0
2025-03-03 15:35:00,258.58,258.69,258.02,258.1,108521.0,256.8698,256.9791,256.3135,256.393,108521.0
2025-03-03 15:40:00,258.04,258.64,257.82,258.48,120840.0,256.3334,256.9294,256.1148,256.7705,120840.0
2025-03-03 15:45:00,258.46,259.38,258.4,259.22,68171.0,256.7506,257.6645,256.691,257.5056,68171.0
2025-03-03 15:50:00,259.22,259.54,259.1,259.41,93000.0,257.5056,257.8235,257.3864,257.6943,93000.0
2025-03-03 15:55:00,259.43,260.66,259.42,260.64,346348.0,257.7142,258.9361,257.7043,258.9162,346348.0
2025-03-04 09:30:00,255.28,257.23,253.05,254.24,527271.0,253.5916,255.5287,251.3764,252.5585,527271.0
2025-03-04 09:35:00,254.24,254.5,253.1,253.37,176946.0,252.5585,252.8168,251.4261,251.6943,176946.0
2025-03-04 09:40:00,253.4,253.4,251.43,252.06,190687.0,251.7241,251.7241,249.7671,250.3929,190687.0
2025-03-04 09:45:00,252.06,252.41,250.77,251.35,202881.0,250.3929,250.7406,249.1115,249.6876,202881.0
2025-03-04 09:50:00,251.39,251.64,250.44,250.67,162106.0,249.7274,249.9757,248.7837,249.0121,162106.0
2025-03-04 09:55:00,250.63,251.24,249.88,250.53,206934.0,248.9724,249.5784,248.2274,248.8731,206934.0
2025-03-04 10:00:00,250.47,251.0,249.43,249.81,251805.0,248.8135,249.3399,247.7803,248.1578,251805.0
2025-03-04 10:05:00,249.77,250.1,248.54,249.17,224125.0,248.1181,248.4459,246.8962,247.5221,224125.0
2025-03-04 10:10:00,249.05,249.33,248.5,249.0,181891.0,247.4028,247.681,246.8565,247.3532,181891.0
2025-03-04 10:15:00,248.97,248.97,247.42,247.63,226813.0,247.3234,247.3234,245.7836,245.9922,226813.0
2025-03-04 10:20:00,247.76,248.54,247.06,248.52,201239.0,246.1214,246.8962,245.426,246.8763,201239.0
2025-03-04 10:25:00,248.51,249.24,248.25,248.98,131988.0,246.8664,247.5916,246.6081,247.3333,131988.0
2025-03-04 10:30:00,248.98,249.58,248.25,248.56,141993.0,247.3333,247.9293,246.6081,246.9161,141993.0
2025-03-04 10:35:00,248.51,248.99,247.52,247.64,116393.0,246.8664,247.3432,245.883,246.0022,116393.0
2025-03-04 10:40:00,247.58,248.02,247.0,247.38,126332.0,245.9426,246.3797,245.3664,245.7439,126332.0
2025-03-04 10:45:00,247.38,248.06,247.29,247.63,101346.0,245.7439,246.4194,245.6545,245.9922,101346.0
2025-03-04 10:50:00,247.67,248.06,247.35,247.58,65975.0,246.032,246.4194,245.7141,245.9426,65975.0
2025-03-04 10:55:00,247.67,247.77,246.88,247.0,91792.0,246.032,246.1313,245.2472,245.3664,91792.0
2025-03-04 11:00:00,246.98,247.02,246.17,246.35,129614.0,245.3465,245.3863,244.5419,244.7207,129614.0
2025-03-04 11:05:00,246.36,247.07,246.25,246.59,72297.0,244.7306,245.4359,244.6214,244.9591,72297.0
2025-03-04 11:10:00,246.7,248.12,246.53,247.87,109565.0,245.0684,246.479,244.8995,246.2306,109565.0
2025-03-04 11:15:00,247.87,248.18,247.28,247.31,61654.0,246.2306,246.5386,245.6446,245.6744,61654.0
2025-03-04 11:20:00,247.38,247.94,247.15,247.31,111527.0,245.7439,246.3002,245.5154,245.6744,111527.0
2025-03-04 11:25:00,247.26,247.28,245.95,246.54,109095.0,245.6247,245.6446,244.3233,244.9094,109095.0
2025-03-04 11:30:00,246.54,247.33,246.37,247.13,82891.0,244.9094,245.6942,244.7406,245.4955,82891.0
2025-03-04 11:35:00,247.03,247.61,247.0,247.5,46556.0,245.3962,245.9724,245.3664,245.8631,46556.0
2025-03-04 11:40:00,247.39,248.57,247.32,248.53,97013.0,245.7538,246.926,245.6843,246.8863,97013.0
2025-03-04 11:45:00,248.53,248.7,248.0,248.32,58587.0,246.8863,247.0552,246.3598,246.6777,58587.0
2025-03-04 11:50:00,248.32,248.75,248.17,248.52,53748.0,246.6777,247.1048,246.5287,246.8763,53748.0
2025-03-04 11:55:00,248.53,248.77,248.33,248.58,77957.0,246.8863,247.1247,246.6876,246.936,77957.0
2025-03-04 12:00:00,248.59,249.4,248.42,249.28,88464.0,246.9459,247.7505,246.777,247.6313,88464.0
2025-03-04 12:05:00,249.26,249.48,248.68,249.44,81879.0,247.6115,247.83,247.0353,247.7903,81879.0
2025-03-04 12:10:00,249.44,250.55,249.38,250.4,101419.0,247.7903,248.8929,247.7307,248.7439,101419.0
2025-03-04 12:15:00,250.39,250.6,250.08,250.27,72949.0,248.734,248.9426,248.426,248.6148,72949.0
2025-03-04 12:20:00,250.28,250.59,249.82,250.11,67498.0,248.6247,248.9327,248.1678,248.4558,67498.0
2025-03-04 12:25:00,250.14,250.7,250.04,250.21,59965.0,248.4856,249.0419,248.3863,248.5552,59965.0
2025-03-04 12:30:00,250.28,250.35,249.6,250.29,65549.0,248.6247,248.6942,247.9492,248.6346,65549.0
2025-03-04 12:35:00,250.3,250.41,250.02,250.24,69635.0,248.6446,248.7538,248.3664,248.585,69635.0
2025-03-04 12:40:00,250.17,250.66,249.92,250.5,60819.0,248.5154,249.0022,248.2671,248.8433,60819.0
2025-03-04 12:45:00,250.44,251.28,250.35,250.99,65859.0,248.7837,249.6181,248.6942,249.33,65859.0
2025-03-04 12:50:00,250.94,250.94,249.95,250.76,32479.0,249.2803,249.2803,248.2969,249.1015,32479.0
2025-03-04 12:55:00,250.83,250.91,250.45,250.73,48613.0,249.1711,249.2505,248.7936,249.0717,48613.0
2025-03-04 13:00:00,250.73,251.46,250.7,251.17,36497.0,249.0717,249.7969,249.0419,249.5088,36497.0
2025-03-04 13:05:00,251.12,252.25,251.12,252.17,58918.0,249.4592,250.5817,249.4592,250.5022,58918.0
2025-03-04 13:10:00,252.17,252.53,251.72,251.96,69681.0,250.5022,250.8598,250.0552,250.2936,69681.0
2025-03-04 13:15:00,252.02,252.02,251.13,251.39,58989.0,250.3532,250.3532,249.4691,249.7274,58989.0
2025-03-04 13:20:00,251.42,251.5,251.0,251.02,31531.0,249.7572,249.8366,249.3399,249.3598,31531.0
2025-03-04 13:25:00,251.02,251.19,250.74,250.92,56890.0,249.3598,249.5287,249.0817,249.2605,56890.0
2025-03-04 13:30:00,250.87,251.15,250.52,251.04,74345.0,249.2108,249.489,248.8631,249.3797,74345.0
2025-03-04 13:35:00,250.98,251.28,250.9,251.28,47688.0,249.3201,249.6181,249.2406,249.6181,47688.0
2025-03-04 13:40:00,251.28,251.58,251.21,251.41,44730.0,249.6181,249.9161,249.5486,249.7472,44730.0
2025-03-04 13:45:00,251.48,251.95,251.28,251.56,55042.0,249.8168,250.2837,249.6181,249.8962,55042.0
2025-03-04 13:50:00,251.52,252.23,251.39,252.1,41613.0,249.8565,250.5618,249.7274,250.4327,41613.0
2025-03-04 13:55:00,252.06,252.59,252.05,252.26,59998.0,250.3929,250.9194,250.383,250.5916,59998.0
2025-03-04 14:00:00,252.26,252.84,252.14,252.83,96986.0,250.5916,251.1678,250.4724,251.1578,96986.0
2025-03-04 14:05:00,252.78,253.35,252.56,253.13,84381.0,251.1082,251.6744,250.8896,251.4559,84381.0
2025-03-04 14:10:00,252.99,253.14,252.27,252.97,66900.0,251.3168,251.4658,250.6015,251.2969,66900.0
2025-03-04 14:15:00,253.0,253.03,252.76,252.91,32950.0,251.3267,251.3565,251.0883,251.2373,32950.0
2025-03-04 14:20:00,252.93,253.18,252.85,252.96,98909.0,251.2572,251.5055,251.1777,251.287,98909.0
2025-03-04 14:25:00,252.98,253.0,252.24,252.44,59087.0,251.3069,251.3267,250.5717,250.7704,59087.0
2025-03-04 14:30:00,252.5,252.6,251.93,252.24,49781.0,250.83,250.9294,250.2638,250.5717,49781.0
2025-03-04 14:35:00,252.24,252.79,252.19,252.53,35148.0,250.5717,251.1181,250.5221,250.8598,35148.0
2025-03-04 14:40:00,252.6,252.87,252.3,252.59,35745.0,250.9294,251.1976,250.6313,250.9194,35745.0
2025-03-04 14:45:00,252.61,252.78,252.26,252.53,57419.0,250.9393,251.1082,250.5916,250.8598,57419.0
2025-03-04 14:50:00,252.53,253.03,252.4,252.59,53264.0,250.8598,251.3565,250.7307,250.9194,53264.0
2025-03-04 14:55:00,252.63,252.98,252.62,252.71,35497.0,250.9592,251.3069,250.9492,251.0386,35497.0
2025-03-04 15:00:00,252.77,253.01,252.22,252.31,46234.0,251.0982,251.3367,250.5519,250.6413,46234.0
2025-03-04 15:05:00,252.33,252.89,252.11,252.73,48429.0,250.6612,251.2174,250.4426,251.0585,48429.0
2025-03-04 15:10:00,252.73,253.47,252.72,253.31,69269.0,251.0585,251.7936,251.0486,251.6347,69269.0
2025-03-04 15:15:00,253.32,253.58,253.13,253.54,45432.0,251.6446,251.9029,251.4559,251.8631,45432.0
2025-03-04 15:20:00,253.52,254.62,253.5,254.62,63894.0,251.8433,252.936,251.8234,252.936,63894.0
2025-03-04 15:25:00,254.57,254.6,253.47,253.51,56978.0,252.8863,252.9161,251.7936,251.8333,56978.0
2025-03-04 15:30:00,253.54,253.66,251.38,251.8,99150.0,251.8631,251.9824,249.7174,250.1347,99150.0
2025-03-04 15:35:00,251.8,252.08,251.46,251.52,95409.0,250.1347,250.4128,249.7969,249.8565,95409.0
2025-03-04 15:40:00,251.51,251.52,250.73,251.16,94471.0,249.8466,249.8565,249.0717,249.4989,94471.0
2025-03-04 15:45:00,251.16,251.5,250.16,250.27,79899.0,249.4989,249.8366,248.5055,248.6148,79899.0
2025-03-04 15:50:00,250.15,250.51,248.99,249.99,189846.0,248.4956,248.8532,247.3432,248.3366,189846.0
2025-03-04 15:55:00,250.03,250.3,249.7,250.23,427183.0,248.3764,248.6446,248.0485,248.575,427183.0
2025-03-05 09:30:00,251.25,251.84,249.56,250.41,252241.0,249.5883,250.1744,247.9095,248.7538,252241.0
2025-03-05 09:35:00,250.47,250.6,249.48,250.22,76475.0,248.8135,248.9426,247.83,248.5651,76475.0
2025-03-05 09:40:00,250.24,251.79,250.19,250.6,95061.0,248.585,250.1247,248.5353,248.9426,95061.0
2025-03-05 09:45:00,250.55,250.87,248.94,249.3,80010.0,248.8929,249.2108,247.2936,247.6512,80010.0
2025-03-05 09:50:00,249.36,250.31,249.13,249.59,59085.0,247.7108,248.6545,247.4823,247.9393,59085.0
2025-03-05 09:55:00,249.61,249.74,247.83,248.65,82302.0,247.9591,248.0883,246.1909,247.0055,82302.0
2025-03-05 10:00:00,248.7,250.57,248.7,250.48,89416.0,247.0552,248.9128,247.0552,248.8234,89416.0
2025-03-05 10:05:00,250.52,251.26,250.27,250.89,60598.0,248.8631,249.5982,248.6148,249.2307,60598.0
2025-03-05 10:10:00,250.77,250.97,250.2,250.53,50733.0,249.1115,249.3101,248.5452,248.8731,50733.0
2025-03-05 10:15:00,250.58,250.58,249.7,249.82,59780.0,248.9227,248.9227,248.0485,248.1678,59780.0
2025-03-05 10:20:00,249.77,250.0,248.64,249.34,157631.0,248.1181,248.3466,246.9956,247.6909,157631.0
2025-03-05 10:25:00,249.26,250.23,249.26,249.52,65406.0,247.6115,248.575,247.6115,247.8697,65406.0
2025-03-05 10:30:00,249.52,250.99,249.45,250.63,42242.0,247.8697,249.33,247.8002,248.9724,42242.0
2025-03-05 10:35:00,250.57,251.35,250.3,251.13,64530.0,248.9128,249.6876,248.6446,249.4691,64530.0
2025-03-05 10:40:00,251.05,251.12,250.28,250.56,47871.0,249.3896,249.4592,248.6247,248.9029,47871.0
2025-03-05 10:45:00,250.57,251.12,250.48,250.61,59677.0,248.9128,249.4592,248.8234,248.9525,59677.0
2025-03-05 10:50:00,250.52,251.39,250.42,251.37,55724.0,248.8631,249.7274,248.7638,249.7075,55724.0
2025-03-05 10:55:00,251.37,251.51,250.66,250.67,57024.0,249.7075,249.8466,249.0022,249.0121,57024.0
2025-03-05 11:00:00,250.6,250.6,249.8,250.26,49437.0,248.9426,248.9426,248.1479,248.6048,49437.0
2025-03-05 11:05:00,250.28,250.54,249.99,250.03,34106.0,248.6247,248.883,248.3366,248.3764,34106.0
2025-03-05 11:10:00,250.03,250.03,249.15,249.66,34807.0,248.3764,248.3764,247.5022,248.0088,34807.0
2025-03-05 11:15:00,249.76,249.85,249.31,249.31,53209.0,248.1081,248.1976,247.6611,247.6611,53209.0
2025-03-05 11:20:00,249.38,249.5,248.99,249.14,38624.0,247.7307,247.8499,247.3432,247.4922,38624.0
2025-03-05 11:25:00,249.18,249.32,248.67,248.91,49613.0,247.532,247.6711,247.0254,247.2638,49613.0
2025-03-05 11:30:00,248.89,249.08,248.5,248.6,39550.0,247.2439,247.4326,246.8565,246.9558,39550.0
2025-03-05 11:35:00,248.73,249.32,248.55,249.12,52056.0,247.085,247.6711,246.9062,247.4724,52056.0
2025-03-05 11:40:00,249.12,249.12,248.45,248.58,62392.0,247.4724,247.4724,246.8068,246.936,62392.0
2025-03-05 11:45:00,248.63,248.94,248.56,248.83,38873.0,246.9856,247.2936,246.9161,247.1843,38873.0
2025-03-05 11:50:00,248.83,249.0,248.58,248.86,32501.0,247.1843,247.3532,246.936,247.2141,32501.0
2025-03-05 11:55:00,248.93,250.4,248.9,249.72,107909.0,247.2836,248.7439,247.2538,248.0684,107909.0
2025-03-05 12:00:00,249.71,251.07,249.71,249.91,80551.0,248.0585,249.4095,248.0585,248.2572,80551.0
2025-03-05 12:05:00,249.9,250.13,249.78,250.06,22258.0,248.2472,248.4757,248.128,248.4062,22258.0
2025-03-05 12:10:00,250.14,250.58,249.9,249.94,36933.0,248.4856,248.9227,248.2472,248.287,36933.0
2025-03-05 12:15:00,250.01,250.25,249.77,249.81,24712.0,248.3565,248.5949,248.1181,248.1578,24712.0
2025-03-05 12:20:00,249.77,250.34,249.77,250.05,39862.0,248.1181,248.6843,248.1181,248.3962,39862.0
2025-03-05 12:25:00,250.05,250.26,249.76,250.15,34960.0,248.3962,248.6048,248.1081,248.4956,34960.0
2025-03-05 12:30:00,250.2,250.83,250.04,250.83,33635.0,248.5452,249.1711,248.3863,249.1711,33635.0
2025-03-05 12:35:00,250.67,250.73,250.36,250.54,29392.0,249.0121,249.0717,248.7042,248.883,29392.0
2025-03-05 12:40:00,250.54,250.7,250.38,250.56,32054.0,248.883,249.0419,248.724,248.9029,32054.0
2025-03-05 12:45:00,250.58,250.59,249.8,250.55,21526.0,248.9227,248.9327,248.1479,248.8929,21526.0
2025-03-05 12:50:00,250.49,251.16,250.41,250.69,25910.0,248.8333,249.4989,248.7538,249.032,25910.0
2025-03-05 12:55:00,250.64,251.04,250.58,251.04,20326.0,248.9823,249.3797,248.9227,249.3797,20326.0
2025-03-05 13:00:00,250.97,251.3,250.89,250.89,22710.0,249.3101,249.638,249.2307,249.2307,22710.0
2025-03-05 13:05:00,250.97,251.33,249.96,250.34,55490.0,249.3101,249.6678,248.3068,248.6843,55490.0
2025-03-05 13:10:00,250.29,250.79,250.18,250.27,29407.0,248.6346,249.1313,248.5254,248.6148,29407.0
2025-03-05 13:15:00,250.27,250.58,250.07,250.58,34310.0,248.6148,248.9227,248.4161,248.9227,34310.0
2025-03-05 13:20:00,250.51,250.64,250.31,250.58,25364.0,248.8532,248.9823,248.6545,248.9227,25364.0
2025-03-05 13:25:00,250.6,250.65,250.13,250.16,23066.0,248.9426,248.9923,248.4757,248.5055,23066.0
2025-03-05 13:30:00,250.16,250.44,249.71,249.95,39767.0,248.5055,248.7837,248.0585,248.2969,39767.0
2025-03-05 13:35:00,249.95,250.27,249.77,250.27,30679.0,248.2969,248.6148,248.1181,248.6148,30679.0
2025-03-05 13:40:00,250.16,250.25,249.85,249.95,24339.0,248.5055,248.5949,248.1976,248.2969,24339.0
2025-03-05 13:45:00,249.97,250.74,249.97,250.69,23200.0,248.3168,249.0817,248.3168,249.032,23200.0
2025-03-05 13:50:00,250.69,250.91,250.55,250.75,34724.0,249.032,249.2505,248.8929,249.0916,34724.0
2025-03-05 13:55:00,250.76,251.44,250.71,251.4,27503.0,249.1015,249.777,249.0519,249.7373,27503.0
2025-03-05 14:00:00,251.41,252.15,251.15,252.12,41730.0,249.7472,250.4823,249.489,250.4525,41730.0
2025-03-05 14:05:00,252.06,252.66,251.94,252.5,35635.0,250.3929,250.989,250.2737,250.83,35635.0
2025-03-05 14:10:00,252.46,252.48,251.9,252.27,49457.0,250.7903,250.8102,250.234,250.6015,49457.0
2025-03-05 14:15:00,252.27,252.52,251.44,251.53,51110.0,250.6015,250.8499,249.777,249.8664,51110.0
2025-03-05 14:20:00,251.54,252.15,251.4,252.06,23744.0,249.8764,250.4823,249.7373,250.3929,23744.0
2025-03-05 14:25:00,252.06,252.07,251.59,251.65,43301.0,250.3929,250.4029,249.926,249.9856,43301.0
2025-03-05 14:30:00,251.65,251.86,251.53,251.57,35009.0,249.9856,250.1943,249.8664,249.9062,35009.0
2025-03-05 14:35:00,251.55,251.94,251.41,251.81,47851.0,249.8863,250.2737,249.7472,250.1446,47851.0
2025-03-05 14:40:00,251.83,252.24,251.82,252.0,26184.0,250.1645,250.5717,250.1545,250.3333,26184.0
2025-03-05 14:45:00,251.99,252.12,251.75,252.08,20516.0,250.3234,250.4525,250.085,250.4128,20516.0
2025-03-05 14:50:00,252.04,252.36,252.02,252.36,25583.0,250.3731,250.691,250.3532,250.691,25583.0
2025-03-05 14:55:00,252.35,252.57,251.85,251.86,36025.0,250.681,250.8996,250.1843,250.1943,36025.0
2025-03-05 15:00:00,251.9,252.77,251.86,252.63,27648.0,250.234,251.0982,250.1943,250.9592,27648.0
2025-03-05 15:05:00,252.62,252.98,252.57,252.75,37946.0,250.9492,251.3069,250.8996,251.0784,37946.0
2025-03-05 15:10:00,252.75,253.05,252.65,252.97,51483.0,251.0784,251.3764,250.979,251.2969,51483.0
2025-03-05 15:15:00,252.98,253.03,251.64,252.07,48241.0,251.3069,251.3565,249.9757,250.4029,48241.0
2025-03-05 15:20:00,252.07,252.23,251.65,252.01,45748.0,250.4029,250.5618,249.9856,250.3433,45748.0
2025-03-05 15:25:00,251.93,252.77,251.91,252.63,67922.0,250.2638,251.0982,250.2439,250.9592,67922.0
2025-03-05 15:30:00,252.57,252.57,251.82,251.91,63126.0,250.8996,250.8996,250.1545,250.2439,63126.0
2025-03-05 15:35:00,251.91,252.02,251.51,251.93,39673.0,250.2439,250.3532,249.8466,250.2638,39673.0
2025-03-05 15:40:00,251.93,252.02,251.65,251.7,59669.0,250.2638,250.3532,249.9856,250.0353,59669.0
2025-03-05 15:45:00,251.65,251.65,251.04,251.13,57268.0,249.9856,249.9856,249.3797,249.4691,57268.0
2025-03-05 15:50:00,251.07,251.48,250.27,251.38,90421.0,249.4095,249.8168,248.6148,249.7174,90421.0
2025-03-05 15:55:00,251.34,251.81,251.1,251.44,241248.0,249.6777,250.1446,249.4393,249.777,241248.0
2025-03-06 09:30:00,248.11,248.27,246.15,247.0,249135.0,246.4691,246.628,244.522,245.3664,249135.0
2025-03-06 09:35:00,246.98,247.23,244.45,244.83,150730.0,245.3465,245.5949,242.8333,243.2108,150730.0
2025-03-06 09:40:00,244.79,245.31,243.85,244.23,152126.0,243.171,243.6876,242.2372,242.6147,152126.0
2025-03-06 09:45:00,244.24,245.6,244.07,245.5,262673.0,242.6247,243.9757,242.4558,243.8763,262673.0
2025-03-06 09:50:00,245.42,246.38,245.23,245.74,103230.0,243.7969,244.7505,243.6081,244.1147,103230.0
2025-03-06 09:55:00,245.79,246.03,245.19,245.62,82030.0,244.1644,244.4028,243.5684,243.9955,82030.0
2025-03-06 10:00:00,245.62,247.14,245.52,246.67,168098.0,243.9955,245.5055,243.8962,245.0386,168098.0
2025-03-06 10:05:00,246.77,247.5,246.68,247.16,106958.0,245.1379,245.8631,245.0485,245.5253,106958.0
2025-03-06 10:10:00,247.14,247.18,246.76,246.96,74520.0,245.5055,245.5452,245.128,245.3267,74520.0
2025-03-06 10:15:00,246.89,247.31,246.84,247.03,127083.0,245.2571,245.6744,245.2075,245.3962,127083.0
2025-03-06 10:20:00,247.02,247.75,246.92,247.31,103494.0,245.3863,246.1114,245.2869,245.6744,103494.0
2025-03-06 10:25:00,247.15,247.59,246.48,247.52,50197.0,245.5154,245.9525,244.8498,245.883,50197.0
2025-03-06 10:30:00,247.42,247.79,247.18,247.55,27336.0,245.7836,246.1512,245.5452,245.9128,27336.0
2025-03-06 10:35:00,247.48,248.64,247.28,248.55,67469.0,245.8432,246.9956,245.6446,246.9062,67469.0
2025-03-06 10:40:00,248.53,249.36,248.53,248.59,51312.0,246.8863,247.7108,246.8863,246.9459,51312.0
2025-03-06 10:45:00,248.52,248.57,247.9,248.03,58005.0,246.8763,246.926,246.2604,246.3896,58005.0
2025-03-06 10:50:00,248.0,248.01,247.04,247.07,66835.0,246.3598,246.3697,245.4061,245.4359,66835.0
2025-03-06 10:55:00,247.2,248.0,247.01,247.79,85923.0,245.5651,246.3598,245.3763,246.1512,85923.0
2025-03-06 11:00:00,247.91,248.21,247.39,247.67,43825.0,246.2704,246.5684,245.7538,246.032,43825.0
2025-03-06 11:05:00,247.59,248.34,247.59,248.31,28730.0,245.9525,246.6975,245.9525,246.6677,28730.0
2025-03-06 11:10:00,248.23,248.24,247.32,247.55,70154.0,246.5883,246.5982,245.6843,245.9128,70154.0
2025-03-06 11:15:00,247.5,247.87,247.22,247.65,43645.0,245.8631,246.2306,245.5849,246.0121,43645.0
2025-03-06 11:20:00,247.56,247.58,246.85,247.29,148183.0,245.9227,245.9426,245.2174,245.6545,148183.0
2025-03-06 11:25:00,247.3,247.99,246.85,247.81,52809.0,245.6644,246.3499,245.2174,246.171,52809.0
2025-03-06 11:30:00,247.91,248.38,247.44,247.8,39856.0,246.2704,246.7373,245.8035,246.1611,39856.0
2025-03-06 11:35:00,247.83,247.9,246.73,246.84,38145.0,246.1909,246.2604,245.0982,245.2075,38145.0
2025-03-06 11:40:00,246.77,246.86,246.44,246.58,36973.0,245.1379,245.2273,244.8101,244.9492,36973.0
2025-03-06 11:45:00,246.58,246.86,246.3,246.45,48422.0,244.9492,245.2273,244.671,244.82,48422.0
2025-03-06 11:50:00,246.47,246.47,245.74,246.1,44652.0,244.8399,244.8399,244.1147,244.4724,44652.0
2025-03-06 11:55:00,246.1,246.16,245.53,245.59,61888.0,244.4724,244.532,243.9061,243.9657,61888.0
2025-03-06 12:00:00,245.52,245.95,245.39,245.44,33022.0,243.8962,244.3233,243.7671,243.8167,33022.0
2025-03-06 12:05:00,245.44,245.56,244.95,245.33,81582.0,243.8167,243.9359,243.33,243.7074,81582.0
2025-03-06 12:10:00,245.33,245.6,245.18,245.33,80632.0,243.7074,243.9757,243.5584,243.7074,80632.0
2025-03-06 12:15:00,245.39,245.78,245.0,245.61,36812.0,243.7671,244.1545,243.3796,243.9856,36812.0
2025-03-06 12:20:00,245.61,246.14,245.52,245.63,45407.0,243.9856,244.5121,243.8962,244.0055,45407.0
2025-03-06 12:25:00,245.52,245.52,244.69,245.01,46163.0,243.8962,243.8962,243.0717,243.3896,46163.0
2025-03-06 12:30:00,244.95,245.56,244.95,245.08,58055.0,243.33,243.9359,243.33,243.4591,58055.0
2025-03-06 12:35:00,245.06,245.11,244.84,244.98,39255.0,243.4392,243.4889,243.2207,243.3598,39255.0
2025-03-06 12:40:00,244.98,245.62,244.91,245.17,40084.0,243.3598,243.9955,243.2902,243.5485,40084.0
2025-03-06 12:45:00,245.16,245.16,244.52,244.62,47694.0,243.5386,243.5386,242.9028,243.0021,47694.0
2025-03-06 12:50:00,244.62,245.24,244.62,245.17,59241.0,243.0021,243.618,243.0021,243.5485,59241.0
2025-03-06 12:55:00,245.12,245.86,245.07,245.55,40483.0,243.4988,244.2339,243.4492,243.926,40483.0
2025-03-06 13:00:00,245.59,245.81,245.17,245.3,54350.0,243.9657,244.1843,243.5485,243.6776,54350.0
2025-03-06 13:05:00,245.23,245.64,245.22,245.62,30789.0,243.6081,244.0154,243.5982,243.9955,30789.0
2025-03-06 13:10:00,245.62,246.0,245.47,245.97,32225.0,243.9955,244.373,243.8465,244.3432,32225.0
2025-03-06 13:15:00,245.94,246.67,245.94,246.54,53128.0,244.3134,245.0386,244.3134,244.9094,53128.0
2025-03-06 13:20:00,246.55,246.85,246.37,246.8,68503.0,244.9194,245.2174,244.7406,245.1677,68503.0
2025-03-06 13:25:00,246.79,246.86,246.16,246.24,27664.0,245.1578,245.2273,244.532,244.6114,27664.0
2025-03-06 13:30:00,246.2,246.58,246.09,246.4,34696.0,244.5717,244.9492,244.4624,244.7704,34696.0
2025-03-06 13:35:00,246.39,246.6,245.71,245.72,27730.0,244.7604,244.969,244.0849,244.0949,27730.0
2025-03-06 13:40:00,245.71,246.01,245.31,246.01,46338.0,244.0849,244.3829,243.6876,244.3829,46338.0
2025-03-06 13:45:00,245.99,246.32,245.86,246.0,40171.0,244.3631,244.6909,244.2339,244.373,40171.0
2025-03-06 13:50:00,246.01,246.45,245.93,246.11,29113.0,244.3829,244.82,244.3035,244.4823,29113.0
2025-03-06 13:55:00,246.1,246.3,245.93,246.09,35834.0,244.4724,244.671,244.3035,244.4624,35834.0
2025-03-06 14:00:00,246.03,246.03,245.36,245.38,31344.0,244.4028,244.4028,243.7372,243.7571,31344.0
2025-03-06 14:05:00,245.41,245.74,245.23,245.67,65597.0,243.7869,244.1147,243.6081,244.0452,65597.0
2025-03-06 14:10:00,245.68,246.12,245.64,245.65,42658.0,244.0551,244.4922,244.0154,244.0253,42658.0
2025-03-06 14:15:00,245.64,245.93,245.4,245.54,53211.0,244.0154,244.3035,243.777,243.9161,53211.0
2025-03-06 14:20:00,245.6,245.72,245.32,245.72,40654.0,243.9757,244.0949,243.6975,244.0949,40654.0
2025-03-06 14:25:00,245.67,245.67,245.0,245.09,58647.0,244.0452,244.0452,243.3796,243.469,58647.0
2025-03-06 14:30:00,245.12,245.35,244.8,245.15,68266.0,243.4988,243.7273,243.181,243.5286,68266.0
2025-03-06 14:35:00,245.2,245.54,245.09,245.24,36637.0,243.5783,243.9161,243.469,243.618,36637.0
2025-03-06 14:40:00,245.23,246.13,245.17,245.74,56140.0,243.6081,244.5022,243.5485,244.1147,56140.0
2025-03-06 14:45:00,245.74,246.65,245.72,246.4,68141.0,244.1147,245.0187,244.0949,244.7704,68141.0
2025-03-06 14:50:00,246.4,247.2,246.32,246.38,79493.0,244.7704,245.5651,244.6909,244.7505,79493.0
2025-03-06 14:55:00,246.38,246.46,244.78,244.82,58193.0,244.7505,244.83,243.1611,243.2008,58193.0
2025-03-06 15:00:00,244.81,245.73,244.58,245.66,51796.0,243.1909,244.1048,242.9624,244.0353,51796.0
2025-03-06 15:05:00,245.6,246.0,245.42,245.62,97551.0,243.9757,244.373,243.7969,243.9955,97551.0
2025-03-06 15:10:00,245.63,246.27,245.62,246.2,54217.0,244.0055,244.6412,243.9955,244.5717,54217.0
2025-03-06 15:15:00,246.21,246.4,245.83,246.1,85453.0,244.5816,244.7704,244.2041,244.4724,85453.0
2025-03-06 15:20:00,246.1,246.3,245.28,245.49,73918.0,244.4724,244.671,243.6578,243.8664,73918.0
2025-03-06 15:25:00,245.53,246.06,245.35,246.0,62904.0,243.9061,244.4326,243.7273,244.373,62904.0
2025-03-06 15:30:00,245.98,246.57,245.78,245.98,88696.0,244.3531,244.9392,244.1545,244.3531,88696.0
2025-03-06 15:35:00,245.99,246.55,245.9,246.25,70936.0,244.3631,244.9194,244.2737,244.6214,70936.0
2025-03-06 15:40:00,246.19,246.4,245.64,245.81,77362.0,244.5618,244.7704,244.0154,244.1843,77362.0
2025-03-06 15:45:00,245.72,246.4,245.62,246.39,99227.0,244.0949,244.7704,243.9955,244.7604,99227.0
2025-03-06 15:50:00,246.39,246.8,246.23,246.48,128756.0,244.7604,245.1677,244.6015,244.8498,128756.0
2025-03-06 15:55:00,246.48,246.69,245.98,246.49,506693.0,244.8498,245.0585,244.3531,244.8598,506693.0
2025-03-07 09:30:00,245.23,246.72,244.81,245.12,420722.0,243.6081,245.0883,243.1909,243.4988,420722.0
2025-03-07 09:35:00,245.33,245.4,243.25,243.26,157010.0,243.7074,243.777,241.6412,241.6511,157010.0
2025-03-07 09:40:00,243.26,244.68,243.25,243.8,189700.0,241.6511,243.0617,241.6412,242.1876,189700.0
2025-03-07 09:45:00,243.8,244.69,243.39,244.47,138061.0,242.1876,243.0717,241.7803,242.8531,138061.0
2025-03-07 09:50:00,244.48,245.12,244.39,244.72,93435.0,242.8631,243.4988,242.7737,243.1015,93435.0
2025-03-07 09:55:00,244.71,245.02,243.14,243.24,150153.0,243.0915,243.3995,241.5319,241.6313,150153.0
2025-03-07 10:00:00,243.17,244.26,242.16,244.15,156582.0,241.5617,242.6445,240.5584,242.5353,156582.0
2025-03-07 10:05:00,244.01,244.7,243.79,243.86,69376.0,242.3962,243.0816,242.1776,242.2472,69376.0
2025-03-07 10:10:00,243.86,243.95,243.03,243.13,60497.0,242.2472,242.3366,241.4227,241.522,60497.0
2025-03-07 10:15:00,243.1,243.31,242.23,242.43,66098.0,241.4922,241.7008,240.6279,240.8266,66098.0
2025-03-07 10:20:00,242.46,243.14,242.05,242.77,101965.0,240.8564,241.5319,240.4491,241.1644,101965.0
2025-03-07 10:25:00,242.74,243.0,242.33,242.94,73510.0,241.1346,241.3929,240.7273,241.3333,73510.0
2025-03-07 10:30:00,242.88,242.98,241.82,241.91,100534.0,241.2737,241.373,240.2207,240.3101,100534.0
2025-03-07 10:35:00,241.95,241.95,240.87,241.1,141785.0,240.3498,240.3498,239.2769,239.5054,141785.0
2025-03-07 10:40:00,241.02,241.41,240.55,241.14,133689.0,239.426,239.8134,238.9591,239.5452,133689.0
2025-03-07 10:45:00,241.14,242.81,240.81,242.17,135613.0,239.5452,241.2041,239.2173,240.5683,135613.0
2025-03-07 10:50:00,242.17,242.36,241.16,241.89,70156.0,240.5683,240.7571,239.565,240.2902,70156.0
2025-03-07 10:55:00,242.0,242.49,241.5,241.95,39125.0,240.3995,240.8862,239.9028,240.3498,39125.0
2025-03-07 11:00:00,241.85,242.32,241.66,242.07,40443.0,240.2505,240.7174,240.0617,240.469,40443.0
2025-03-07 11:05:00,242.01,242.25,241.71,242.04,38667.0,240.4094,240.6478,240.1114,240.4392,38667.0
2025-03-07 11:10:00,242.06,242.39,241.8,242.36,52622.0,240.4591,240.7869,240.2008,240.7571,52622.0
2025-03-07 11:15:00,242.4,242.46,241.46,241.49,52468.0,240.7968,240.8564,239.863,239.8928,52468.0
2025-03-07 11:20:00,241.62,241.62,240.79,241.0,50597.0,240.022,240.022,239.1975,239.4061,50597.0
2025-03-07 11:25:00,241.0,241.17,239.88,239.93,176885.0,239.4061,239.575,238.2935,238.3432,176885.0
2025-03-07 11:30:00,240.01,240.38,239.88,240.16,138145.0,238.4226,238.7902,238.2935,238.5716,138145.0
2025-03-07 11:35:00,240.16,240.37,239.42,239.69,75916.0,238.5716,238.7803,237.8365,238.1047,75916.0
2025-03-07 11:40:00,239.66,240.89,239.62,240.54,120933.0,238.0749,239.2968,238.0352,238.9491,120933.0
2025-03-07 11:45:00,240.63,240.79,239.88,240.1,66002.0,239.0385,239.1975,238.2935,238.512,66002.0
2025-03-07 11:50:00,240.1,240.68,239.99,240.48,68479.0,238.512,239.0882,238.4028,238.8895,68479.0
2025-03-07 11:55:00,240.39,240.59,239.71,240.01,110021.0,238.8001,238.9988,238.1246,238.4226,110021.0
2025-03-07 12:00:00,240.0,241.27,239.99,240.67,107794.0,238.4127,239.6743,238.4028,239.0783,107794.0
2025-03-07 12:05:00,240.65,240.78,240.06,240.16,74549.0,239.0584,239.1875,238.4723,238.5716,74549.0
2025-03-07 12:10:00,240.16,240.66,240.0,240.66,77526.0,238.5716,239.0683,238.4127,239.0683,77526.0
2025-03-07 12:15:00,240.59,240.69,239.68,239.89,45702.0,238.9988,239.0981,238.0948,238.3034,45702.0
2025-03-07 12:20:00,239.87,240.38,239.64,240.34,76711.0,238.2836,238.7902,238.0551,238.7504,76711.0
2025-03-07 12:25:00,240.34,240.65,240.11,240.43,90451.0,238.7504,239.0584,238.522,238.8399,90451.0
2025-03-07 12:30:00,240.42,241.04,240.18,240.85,70585.0,238.8299,239.4458,238.5915,239.2571,70585.0
2025-03-07 12:35:00,240.91,241.49,240.52,241.07,106441.0,239.3167,239.8928,238.9293,239.4756,106441.0
2025-03-07 12:40:00,241.05,241.89,241.0,241.83,53229.0,239.4558,240.2902,239.4061,240.2306,53229.0
2025-03-07 12:45:00,241.75,242.17,241.44,241.49,150582.0,240.1511,240.5683,239.8432,239.8928,150582.0
2025-03-07 12:50:00,241.6,242.6,241.21,242.44,89181.0,240.0021,240.9955,239.6147,240.8366,89181.0
2025-03-07 12:55:00,242.38,242.38,240.69,240.96,84219.0,240.777,240.777,239.0981,239.3663,84219.0
2025-03-07 13:00:00,240.92,242.43,240.0,242.42,838692.0,239.3266,240.8266,238.4127,240.8167,838692.0
2025-03-07 13:05:00,242.31,242.9,241.98,242.03,90759.0,240.7074,241.2935,240.3796,240.4293,90759.0
2025-03-07 13:10:00,242.03,242.74,241.96,242.62,136267.0,240.4293,241.1346,240.3597,241.0154,136267.0
2025-03-07 13:15:00,242.64,242.72,242.18,242.38,124551.0,241.0352,241.1147,240.5783,240.777,124551.0
2025-03-07 13:20:00,242.39,242.75,242.06,242.2,74688.0,240.7869,241.1445,240.4591,240.5981,74688.0
2025-03-07 13:25:00,242.22,242.36,241.92,242.06,46318.0,240.618,240.7571,240.32,240.4591,46318.0
2025-03-07 13:30:00,242.07,242.25,241.84,241.99,144309.0,240.469,240.6478,240.2405,240.3895,144309.0
2025-03-07 13:35:00,241.99,243.37,241.9,243.24,205618.0,240.3895,241.7604,240.3001,241.6313,205618.0
2025-03-07 13:40:00,243.21,243.32,242.69,242.89,77296.0,241.6015,241.7107,241.0849,241.2836,77296.0
2025-03-07 13:45:00,242.92,243.28,242.76,242.91,127934.0,241.3134,241.671,241.1544,241.3035,127934.0
2025-03-07 13:50:00,242.96,243.39,242.83,243.34,62485.0,241.3531,241.7803,241.224,241.7306,62485.0
2025-03-07 13:55:00,243.28,243.6,243.13,243.45,83920.0,241.671,241.9889,241.522,241.8399,83920.0
2025-03-07 14:00:00,243.46,243.59,243.32,243.42,82031.0,241.8498,241.979,241.7107,241.8101,82031.0
2025-03-07 14:05:00,243.41,243.51,242.76,242.9,52417.0,241.8001,241.8995,241.1544,241.2935,52417.0
2025-03-07 14:10:00,242.97,243.14,242.85,242.98,74517.0,241.3631,241.5319,241.2438,241.373,74517.0
2025-03-07 14:15:00,243.04,243.45,242.94,243.39,117945.0,241.4326,241.8399,241.3333,241.7803,117945.0
2025-03-07 14:20:00,243.42,243.56,243.36,243.42,173712.0,241.8101,241.9492,241.7505,241.8101,173712.0
2025-03-07 14:25:00,243.48,243.56,242.92,243.13,110756.0,241.8697,241.9492,241.3134,241.522,110756.0
2025-03-07 14:30:00,243.13,243.18,242.39,242.51,76271.0,241.522,241.5717,240.7869,240.9061,76271.0
2025-03-07 14:35:00,242.58,242.6,242.03,242.13,95592.0,240.9756,240.9955,240.4293,240.5286,95592.0
2025-03-07 14:40:00,242.18,242.63,241.88,242.09,124277.0,240.5783,241.0253,240.2803,240.4889,124277.0
2025-03-07 14:45:00,242.02,242.1,241.48,241.54,95292.0,240.4193,240.4988,239.8829,239.9425,95292.0
2025-03-07 14:50:00,241.58,241.8,241.42,241.68,123070.0,239.9822,240.2008,239.8233,240.0816,123070.0
2025-03-07 14:55:00,241.71,242.0,241.63,241.96,91973.0,240.1114,240.3995,240.0319,240.3597,91973.0
2025-03-07 15:00:00,241.94,242.36,241.64,242.14,245101.0,240.3399,240.7571,240.0419,240.5385,245101.0
2025-03-07 15:05:00,242.14,242.2,242.03,242.18,105060.0,240.5385,240.5981,240.4293,240.5783,105060.0
2025-03-07 15:10:00,242.19,242.37,242.04,242.11,393135.0,240.5882,240.767,240.4392,240.5087,393135.0
2025-03-07 15:15:00,242.1,242.64,241.44,242.46,151676.0,240.4988,241.0352,239.8432,240.8564,151676.0
2025-03-07 15:20:00,242.45,242.5,241.93,242.03,79779.0,240.8465,240.8962,240.3299,240.4293,79779.0
2025-03-07 15:25:00,242.04,242.08,241.69,241.75,85284.0,240.4392,240.4789,240.0915,240.1511,85284.0
2025-03-07 15:30:00,241.79,241.99,241.66,241.95,161499.0,240.1909,240.3895,240.0617,240.3498,161499.0
2025-03-07 15:35:00,241.95,242.0,241.45,241.64,181778.0,240.3498,240.3995,239.8531,240.0419,181778.0
2025-03-07 15:40:00,241.62,241.88,241.17,241.86,127284.0,240.022,240.2803,239.575,240.2604,127284.0
2025-03-07 15:45:00,241.82,242.26,241.71,242.11,295538.0,240.2207,240.6578,240.1114,240.5087,295538.0
2025-03-07 15:50:00,242.11,242.83,241.94,242.79,383227.0,240.5087,241.224,240.3399,241.1842,383227.0
2025-03-07 15:55:00,242.83,243.0,241.8,242.0,1358714.0,241.224,241.3929,240.2008,240.3995,1358714.0
2025-03-10 09:30:00,236.21,237.51,234.03,235.17,558469.0,234.6478,235.9392,232.4822,233.6146,558469.0
2025-03-10 09:35:00,235.15,236.27,235.06,235.94,250808.0,233.5948,234.7074,233.5054,234.3796,250808.0
2025-03-10 09:40:00,235.76,236.24,235.04,235.34,224438.0,234.2007,234.6776,233.4855,233.7835,224438.0
2025-03-10 09:45:00,235.48,235.72,234.54,235.24,199389.0,233.9226,234.161,232.9888,233.6842,199389.0
2025-03-10 09:50:00,235.32,235.4,234.53,235.0,216942.0,233.7637,233.8431,232.9789,233.4458,216942.0
2025-03-10 09:55:00,234.97,235.92,234.65,234.95,209140.0,233.416,234.3597,233.0981,233.3961,209140.0
2025-03-10 10:00:00,234.87,234.94,233.72,234.64,194083.0,233.3166,233.3862,232.1742,233.0881,194083.0
2025-03-10 10:05:00,234.56,235.53,234.52,234.72,176498.0,233.0087,233.9723,232.9689,233.1676,176498.0
2025-03-10 10:10:00,234.79,235.02,233.87,234.24,303222.0,233.2372,233.4656,232.3232,232.6908,303222.0
2025-03-10 10:15:00,234.26,234.77,234.04,234.16,128502.0,232.7107,233.2173,232.4921,232.6113,128502.0
2025-03-10 10:20:00,234.23,235.23,233.69,235.23,151347.0,232.6809,233.6742,232.1444,233.6742,151347.0
2025-03-10 10:25:00,235.16,235.32,233.9,234.03,157859.0,233.6047,233.7637,232.353,232.4822,157859.0
2025-03-10 10:30:00,234.05,234.17,233.1,233.63,175586.0,232.5021,232.6213,231.5583,232.0848,175586.0
2025-03-10 10:35:00,233.5,234.09,233.03,234.03,153915.0,231.9557,232.5418,231.4888,232.4822,153915.0
2025-03-10 10:40:00,234.04,234.05,233.18,233.74,165550.0,232.4921,232.5021,231.6378,232.1941,165550.0
2025-03-10 10:45:00,233.74,233.95,232.9,233.52,139394.0,232.1941,232.4027,231.3597,231.9756,139394.0
2025-03-10 10:50:00,233.54,233.54,232.52,233.13,122446.0,231.9954,231.9954,230.9822,231.5881,122446.0
2025-03-10 10:55:00,233.15,234.06,233.06,233.76,165753.0,231.608,232.512,231.5186,232.214,165753.0
2025-03-10 11:00:00,233.79,234.58,233.75,234.15,213472.0,232.2438,233.0285,232.204,232.6014,213472.0
2025-03-10 11:05:00,234.16,234.59,233.96,234.03,160933.0,232.6113,233.0385,232.4126,232.4822,160933.0
2025-03-10 11:10:00,233.96,234.15,233.63,233.97,167566.0,232.4126,232.6014,232.0848,232.4226,167566.0
2025-03-10 11:15:00,234.02,234.03,232.79,232.9,162550.0,232.4722,232.4822,231.2504,231.3597,162550.0
2025-03-10 11:20:00,232.86,233.29,232.45,233.0,97836.0,231.3199,231.7471,230.9126,231.459,97836.0
2025-03-10 11:25:00,232.97,233.2,232.5,233.01,91518.0,231.4292,231.6577,230.9623,231.4689,91518.0
2025-03-10 11:30:00,233.01,234.31,232.89,234.16,107300.0,231.4689,232.7603,231.3497,232.6113,107300.0
2025-03-10 11:35:00,234.12,234.53,233.42,233.56,104865.0,232.5716,232.9789,231.8762,232.0153,104865.0
2025-03-10 11:40:00,233.65,233.84,232.88,233.07,99391.0,232.1047,232.2934,231.3398,231.5285,99391.0
2025-03-10 11:45:00,233.08,233.62,232.98,233.53,150483.0,231.5385,232.0749,231.4391,231.9855,150483.0
2025-03-10 11:50:00,233.54,233.61,232.9,232.92,76162.0,231.9954,232.065,231.3597,231.3795,76162.0
2025-03-10 11:55:00,232.99,233.47,232.89,233.0,77867.0,231.4491,231.9259,231.3497,231.459,77867.0
2025-03-10 12:00:00,233.0,233.61,232.71,233.04,110254.0,231.459,232.065,231.1709,231.4987,110254.0
2025-03-10 12:05:00,233.03,233.11,232.67,232.83,71445.0,231.4888,231.5683,231.1312,231.2901,71445.0
2025-03-10 12:10:00,232.83,233.21,232.7,233.12,84773.0,231.2901,231.6676,231.161,231.5782,84773.0
2025-03-10 12:15:00,233.07,233.15,232.3,232.39,70337.0,231.5285,231.608,230.7636,230.853,70337.0
2025-03-10 12:20:00,232.45,232.5,231.89,232.05,95293.0,230.9126,230.9623,230.3563,230.5153,95293.0
2025-03-10 12:25:00,232.06,232.21,231.85,231.96,74107.0,230.5252,230.6742,230.3166,230.4259,74107.0
2025-03-10 12:30:00,232.0,232.12,231.63,231.87,165404.0,230.4656,230.5848,230.0981,230.3365,165404.0
2025-03-10 12:35:00,231.84,231.87,231.25,231.29,119472.0,230.3067,230.3365,229.7206,229.7603,119472.0
2025-03-10 12:40:00,231.34,232.04,231.33,231.66,103642.0,229.81,230.5053,229.8,230.1279,103642.0
2025-03-10 12:45:00,231.67,232.29,231.51,231.8,73799.0,230.1378,230.7537,229.9788,230.2669,73799.0
2025-03-10 12:50:00,231.84,232.18,231.72,232.03,83081.0,230.3067,230.6444,230.1875,230.4954,83081.0
2025-03-10 12:55:00,231.96,232.26,231.87,232.0,58947.0,230.4259,230.7239,230.3365,230.4656,58947.0
2025-03-10 13:00:00,231.97,232.03,231.75,231.9,68098.0,230.4358,230.4954,230.2173,230.3663,68098.0
2025-03-10 13:05:00,231.93,232.18,231.65,231.72,89431.0,230.3961,230.6444,230.1179,230.1875,89431.0
2025-03-10 13:10:00,231.64,231.88,231.0,231.25,116748.0,230.108,230.3464,229.4722,229.7206,116748.0
2025-03-10 13:15:00,231.3,231.56,231.07,231.36,100827.0,229.7702,230.0285,229.5418,229.8298,100827.0
2025-03-10 13:20:00,231.36,231.75,231.17,231.42,81812.0,229.8298,230.2173,229.6411,229.8894,81812.0
2025-03-10 13:25:00,231.42,231.44,230.7,230.71,93765.0,229.8894,229.9093,229.1742,229.1841,93765.0
2025-03-10 13:30:00,230.72,230.99,230.55,230.85,74115.0,229.1941,229.4623,229.0252,229.3232,74115.0
2025-03-10 13:35:00,230.82,230.95,230.09,230.35,144732.0,229.2934,229.4226,228.5682,228.8265,144732.0
2025-03-10 13:40:00,230.35,230.75,230.32,230.35,97557.0,228.8265,229.2239,228.7967,228.8265,97557.0
2025-03-10 13:45:00,230.36,231.2,230.31,230.51,89385.0,228.8365,229.6709,228.7868,228.9855,89385.0
2025-03-10 13:50:00,230.58,230.65,230.1,230.29,133813.0,229.055,229.1245,228.5782,228.7669,133813.0
2025-03-10 13:55:00,230.29,230.29,229.83,229.94,138014.0,228.7669,228.7669,228.31,228.4192,138014.0
2025-03-10 14:00:00,229.93,230.36,229.68,229.91,82706.0,228.4093,228.8365,228.161,228.3894,82706.0
2025-03-10 14:05:00,230.0,230.08,229.65,229.98,127034.0,228.4788,228.5583,228.1312,228.459,127034.0
2025-03-10 14:10:00,230.0,230.6,229.81,230.26,167296.0,228.4788,229.0749,228.2901,228.7371,167296.0
2025-03-10 14:15:00,230.26,230.82,230.24,230.55,80578.0,228.7371,229.2934,228.7172,229.0252,80578.0
2025-03-10 14:20:00,230.59,230.76,230.42,230.59,87281.0,229.0649,229.2338,228.8961,229.0649,87281.0
2025-03-10 14:25:00,230.63,230.74,230.3,230.47,84316.0,229.1047,229.2139,228.7769,228.9457,84316.0
2025-03-10 14:30:00,230.48,230.82,230.37,230.5,124509.0,228.9557,229.2934,228.8464,228.9755,124509.0
2025-03-10 14:35:00,230.46,230.48,230.1,230.16,107698.0,228.9358,228.9557,228.5782,228.6378,107698.0
2025-03-10 14:40:00,230.16,230.32,229.76,230.0,163694.0,228.6378,228.7967,228.2404,228.4788,163694.0
2025-03-10 14:45:00,230.01,230.28,229.8,230.0,136956.0,228.4888,228.757,228.2802,228.4788,136956.0
2025-03-10 14:50:00,230.01,230.06,229.17,229.17,105064.0,228.4888,228.5384,227.6543,227.6543,105064.0
2025-03-10 14:55:00,229.24,229.56,228.88,229.22,141613.0,227.7239,228.0417,227.3662,227.704,141613.0
2025-03-10 15:00:00,229.22,229.49,228.82,228.98,119547.0,227.704,227.9722,227.3066,227.4656,119547.0
2025-03-10 15:05:00,228.99,229.28,228.69,228.93,154411.0,227.4755,227.7636,227.1775,227.4159,154411.0
2025-03-10 15:10:00,228.93,229.9,228.72,229.83,249326.0,227.4159,228.3795,227.2073,228.31,249326.0
2025-03-10 15:15:00,229.82,230.3,229.73,230.3,254479.0,228.3,228.7769,228.2106,228.7769,254479.0
2025-03-10 15:20:00,230.32,230.9,230.15,230.84,172275.0,228.7967,229.3729,228.6278,229.3133,172275.0
2025-03-10 15:25:00,230.84,231.76,230.79,231.07,193769.0,229.3133,230.2272,229.2636,229.5418,193769.0
2025-03-10 15:30:00,231.07,232.6,231.07,232.6,166967.0,229.5418,231.0616,229.5418,231.0616,166967.0
2025-03-10 15:35:00,232.54,232.7,231.54,231.95,128428.0,231.002,231.161,230.0087,230.4159,128428.0
2025-03-10 15:40:00,231.88,232.07,231.52,231.58,166538.0,230.3464,230.5351,229.9888,230.0484,166538.0
2025-03-10 15:45:00,231.6,232.24,231.51,231.92,136102.0,230.0683,230.704,229.9788,230.3861,136102.0
2025-03-10 15:50:00,231.92,232.95,231.92,232.39,234640.0,230.3861,231.4093,230.3861,230.853,234640.0
2025-03-10 15:55:00,232.38,232.63,231.48,232.21,712181.0,230.8431,231.0914,229.949,230.6742,712181.0
2025-03-11 09:30:00,231.75,233.32,231.71,232.48,344002.0,230.2173,231.7769,230.1775,230.9424,344002.0
2025-03-11 09:35:00,232.49,233.24,231.44,231.59,146286.0,230.9524,231.6974,229.9093,230.0583,146286.0
2025-03-11 09:40:00,231.64,232.46,231.19,232.37,108059.0,230.108,230.9226,229.661,230.8332,108059.0
2025-03-11 09:45:00,232.34,233.06,231.96,232.89,145809.0,230.8034,231.5186,230.4259,231.3497,145809.0
2025-03-11 09:50:00,232.91,233.1,231.62,231.66,98047.0,231.3696,231.5583,230.0881,230.1279,98047.0
2025-03-11 09:55:00,231.69,232.45,231.59,232.08,63575.0,230.1577,230.9126,230.0583,230.5451,63575.0
2025-03-11 10:00:00,232.05,233.19,230.65,230.9,192297.0,230.5153,231.6477,229.1245,229.3729,192297.0
2025-03-11 10:05:00,230.82,231.77,230.71,231.62,93222.0,229.2934,230.2371,229.1841,230.0881,93222.0
2025-03-11 10:10:00,231.64,231.73,230.38,230.69,99290.0,230.108,230.1974,228.8563,229.1643,99290.0
2025-03-11 10:15:00,230.68,230.95,229.63,230.33,152030.0,229.1543,229.4226,228.1113,228.8067,152030.0
2025-03-11 10:20:00,230.34,230.71,229.88,229.9,69660.0,228.8166,229.1841,228.3596,228.3795,69660.0
2025-03-11 10:25:00,229.89,230.08,228.28,228.8,246080.0,228.3696,228.5583,226.7702,227.2868,246080.0
2025-03-11 10:30:00,228.72,229.41,228.64,229.13,166608.0,227.2073,227.8927,227.1278,227.6146,166608.0
2025-03-11 10:35:00,229.17,229.21,228.15,228.42,142754.0,227.6543,227.6941,226.6411,226.9093,142754.0
2025-03-11 10:40:00,228.48,228.71,227.52,228.44,196540.0,226.9689,227.1974,226.0152,226.9292,196540.0
2025-03-11 10:45:00,228.4,228.6,227.65,227.71,120408.0,226.8894,227.0881,226.1444,226.204,120408.0
2025-03-11 10:50:00,227.73,228.92,227.65,228.71,162314.0,226.2238,227.406,226.1444,227.1974,162314.0
2025-03-11 10:55:00,228.77,228.77,227.77,227.77,88834.0,227.257,227.257,226.2636,226.2636,88834.0
2025-03-11 11:00:00,227.75,228.38,227.25,228.04,129360.0,226.2437,226.8696,225.747,226.5318,129360.0
2025-03-11 11:05:00,228.04,229.06,228.0,228.95,280226.0,226.5318,227.5451,226.4921,227.4358,280226.0
2025-03-11 11:10:00,228.98,229.49,228.46,229.01,187416.0,227.4656,227.9722,226.949,227.4954,187416.0
2025-03-11 11:15:00,229.11,229.82,229.11,229.75,107595.0,227.5947,228.3,227.5947,228.2305,107595.0
2025-03-11 11:20:00,229.72,229.88,229.12,229.24,90845.0,228.2007,228.3596,227.6047,227.7239,90845.0
2025-03-11 11:25:00,229.24,229.71,228.76,228.83,96030.0,227.7239,228.1908,227.247,227.3166,96030.0
2025-03-11 11:30:00,228.9,229.57,228.75,229.36,118465.0,227.3861,228.0517,227.2371,227.8431,118465.0
2025-03-11 11:35:00,229.36,229.61,228.92,229.26,62462.0,227.8431,228.0914,227.406,227.7437,62462.0
2025-03-11 11:40:00,229.23,229.95,229.17,229.52,131134.0,227.7139,228.4292,227.6543,228.002,131134.0
2025-03-11 11:45:00,229.53,230.01,229.31,229.98,121747.0,228.0119,228.4888,227.7934,228.459,121747.0
2025-03-11 11:50:00,229.95,230.02,229.47,229.87,66538.0,228.4292,228.4987,227.9523,228.3497,66538.0
2025-03-11 11:55:00,229.87,229.97,228.84,228.92,63508.0,228.3497,228.449,227.3265,227.406,63508.0
2025-03-11 12:00:00,228.95,229.28,228.68,228.83,83780.0,227.4358,227.7636,227.1676,227.3166,83780.0
2025-03-11 12:05:00,228.8,229.02,228.43,228.78,88611.0,227.2868,227.5053,226.9192,227.2669,88611.0
2025-03-11 12:10:00,228.77,228.78,228.05,228.11,123001.0,227.257,227.2669,226.5417,226.6013,123001.0
2025-03-11 12:15:00,228.11,228.5,227.92,228.06,116973.0,226.6013,226.9888,226.4126,226.5517,116973.0
2025-03-11 12:20:00,228.06,228.29,227.75,227.78,110979.0,226.5517,226.7801,226.2437,226.2735,110979.0
2025-03-11 12:25:00,227.83,228.5,227.8,228.45,123844.0,226.3232,226.9888,226.2934,226.9391,123844.0
2025-03-11 12:30:00,228.43,228.8,228.25,228.63,146787.0,226.9192,227.2868,226.7404,227.1179,146787.0
2025-03-11 12:35:00,228.61,228.94,228.23,228.35,89191.0,227.098,227.4258,226.7205,226.8397,89191.0
2025-03-11 12:40:00,228.36,228.67,228.1,228.29,70170.0,226.8497,227.1576,226.5914,226.7801,70170.0
2025-03-11 12:45:00,228.21,228.61,228.19,228.56,58864.0,226.7007,227.098,226.6808,227.0484,58864.0
2025-03-11 12:50:00,228.54,228.63,228.01,228.22,66084.0,227.0285,227.1179,226.502,226.7106,66084.0
2025-03-11 12:55:00,228.19,228.44,227.65,227.93,66526.0,226.6808,226.9292,226.1444,226.4225,66526.0
2025-03-11 13:00:00,227.94,228.02,227.46,227.63,102363.0,226.4325,226.5119,225.9556,226.1245,102363.0
2025-03-11 13:05:00,227.66,227.74,227.08,227.34,93269.0,226.1543,226.2338,225.5781,225.8364,93269.0
2025-03-11 13:10:00,227.36,227.65,227.33,227.52,91099.0,225.8563,226.1444,225.8265,226.0152,91099.0
2025-03-11 13:15:00,227.56,228.01,227.48,227.63,79289.0,226.055,226.502,225.9755,226.1245,79289.0
2025-03-11 13:20:00,227.62,227.78,227.03,227.17,76830.0,226.1146,226.2735,225.5285,225.6676,76830.0
2025-03-11 13:25:00,227.23,227.28,226.86,226.86,93231.0,225.7272,225.7768,225.3596,225.3596,93231.0
2025-03-11 13:30:00,226.85,227.52,226.79,227.04,77428.0,225.3497,226.0152,225.2901,225.5384,77428.0
2025-03-11 13:35:00,227.04,227.19,226.69,226.99,117785.0,225.5384,225.6874,225.1907,225.4887,117785.0
2025-03-11 13:40:00,226.99,227.31,226.9,227.26,98142.0,225.4887,225.8066,225.3993,225.757,98142.0
2025-03-11 13:45:00,227.24,228.03,227.19,227.7,102307.0,225.7371,226.5219,225.6874,226.194,102307.0
2025-03-11 13:50:00,227.68,227.82,227.24,227.59,97350.0,226.1742,226.3133,225.7371,226.0848,97350.0
2025-03-11 13:55:00,227.59,227.67,227.15,227.41,81726.0,226.0848,226.1642,225.6477,225.906,81726.0
2025-03-11 14:00:00,227.43,228.45,227.35,228.03,128993.0,225.9258,226.9391,225.8464,226.5219,128993.0
2025-03-11 14:05:00,228.04,228.47,227.74,228.23,115578.0,226.5318,226.959,226.2338,226.7205,115578.0
2025-03-11 14:10:00,228.25,228.88,228.21,228.71,118312.0,226.7404,227.3662,226.7007,227.1974,118312.0
2025-03-11 14:15:00,228.71,228.77,227.96,228.2,176823.0,227.1974,227.257,226.4523,226.6907,176823.0
2025-03-11 14:20:00,228.16,228.69,227.96,228.08,107860.0,226.651,227.1775,226.4523,226.5715,107860.0
2025-03-11 14:25:00,228.06,228.57,227.89,227.99,132476.0,226.5517,227.0583,226.3828,226.4821,132476.0
2025-03-11 14:30:00,227.99,228.07,227.54,227.76,114505.0,226.4821,226.5616,226.0351,226.2537,114505.0
2025-03-11 14:35:00,227.76,228.07,227.65,227.9,89819.0,226.2537,226.5616,226.1444,226.3927,89819.0
2025-03-11 14:40:00,227.95,229.25,227.81,229.14,896298.0,226.4424,227.7338,226.3033,227.6245,896298.0
2025-03-11 14:45:00,229.09,229.82,228.98,229.33,195900.0,227.5749,228.3,227.4656,227.8133,195900.0
2025-03-11 14:50:00,229.33,230.48,229.29,229.98,190541.0,227.8133,228.9557,227.7735,228.459,190541.0
2025-03-11 14:55:00,229.95,230.01,229.1,229.78,111446.0,228.4292,228.4888,227.5848,228.2603,111446.0
2025-03-11 15:00:00,229.78,230.54,229.62,230.34,113036.0,228.2603,229.0153,228.1013,228.8166,113036.0
2025-03-11 15:05:00,230.38,230.77,230.03,230.64,107710.0,228.8563,229.2437,228.5086,229.1146,107710.0
2025-03-11 15:10:00,230.64,230.69,229.5,229.64,102932.0,229.1146,229.1643,227.9821,228.1212,102932.0
2025-03-11 15:15:00,229.6,229.77,229.18,229.59,159394.0,228.0815,228.2504,227.6643,228.0715,159394.0
2025-03-11 15:20:00,229.64,230.11,229.2,229.28,236999.0,228.1212,228.5881,227.6841,227.7636,236999.0
2025-03-11 15:25:00,229.19,229.9,229.1,229.63,111489.0,227.6742,228.3795,227.5848,228.1113,111489.0
2025-03-11 15:30:00,229.66,230.05,229.33,229.73,144119.0,228.1411,228.5285,227.8133,228.2106,144119.0
2025-03-11 15:35:00,229.74,230.18,229.69,229.79,139114.0,228.2206,228.6576,228.1709,228.2702,139114.0
2025-03-11 15:40:00,229.77,229.89,229.5,229.87,146480.0,228.2504,228.3696,227.9821,228.3497,146480.0
2025-03-11 15:45:00,229.9,230.45,229.69,230.36,108027.0,228.3795,228.9259,228.1709,228.8365,108027.0
2025-03-11 15:50:00,230.33,230.36,229.42,229.76,168084.0,228.8067,228.8365,227.9027,228.2404,168084.0
2025-03-11 15:55:00,229.77,229.8,228.93,229.09,568252.0,228.2504,228.2802,227.4159,227.5749,568252.0
2025-03-12 09:30:00,234.0,234.32,232.32,232.85,664039.0,232.4524,232.7703,230.7835,231.31,664039.0
2025-03-12 09:35:00,233.13,233.5,231.8,231.87,358104.0,231.5881,231.9557,230.2669,230.3365,358104.0
2025-03-12 09:40:00,231.87,232.16,229.92,230.31,222977.0,230.3365,230.6246,228.3994,228.7868,222977.0
2025-03-12 09:45:00,230.44,230.83,230.07,230.4,113185.0,228.9159,229.3033,228.5484,228.8762,113185.0
2025-03-12 09:50:00,230.37,231.38,230.25,230.49,132774.0,228.8464,229.8497,228.7272,228.9656,132774.0
2025-03-12 09:55:00,230.49,230.9,229.57,230.72,113758.0,228.9656,229.3729,228.0517,229.1941,113758.0
2025-03-12 10:00:00,230.72,230.72,229.24,229.71,158137.0,229.1941,229.1941,227.7239,228.1908,158137.0
2025-03-12 10:05:00,229.79,230.32,229.38,229.79,114053.0,228.2702,228.7967,227.8629,228.2702,114053.0
2025-03-12 10:10:00,229.74,230.16,229.58,230.0,86461.0,228.2206,228.6378,228.0616,228.4788,86461.0
2025-03-12 10:15:00,229.9,230.01,229.36,230.01,92286.0,228.3795,228.4888,227.8431,228.4888,92286.0
2025-03-12 10:20:00,230.01,230.33,229.01,229.45,139752.0,228.4888,228.8067,227.4954,227.9325,139752.0
2025-03-12 10:25:00,229.46,230.1,229.06,229.74,87178.0,227.9424,228.5782,227.5451,228.2206,87178.0
2025-03-12 10:30:00,229.74,229.83,229.01,229.14,96139.0,228.2206,228.31,227.4954,227.6245,96139.0
2025-03-12 10:35:00,229.14,229.14,228.24,228.65,136960.0,227.6245,227.6245,226.7305,227.1378,136960.0
2025-03-12 10:40:00,228.59,228.79,227.26,227.75,222437.0,227.0782,227.2768,225.757,226.2437,222437.0
2025-03-12 10:45:00,227.75,228.82,227.66,228.66,94500.0,226.2437,227.3066,226.1543,227.1477,94500.0
2025-03-12 10:50:00,228.65,229.7,228.59,229.62,138153.0,227.1378,228.1808,227.0782,228.1013,138153.0
2025-03-12 10:55:00,229.58,229.59,228.69,228.88,110147.0,228.0616,228.0715,227.1775,227.3662,110147.0
2025-03-12 11:00:00,228.88,229.01,227.86,227.88,72939.0,227.3662,227.4954,226.353,226.3729,72939.0
2025-03-12 11:05:00,227.88,227.97,227.27,227.61,133051.0,226.3729,226.4623,225.7669,226.1046,133051.0
2025-03-12 11:10:00,227.63,228.35,227.63,228.05,73264.0,226.1245,226.8397,226.1245,226.5417,73264.0
2025-03-12 11:15:00,228.09,228.6,227.82,228.36,112662.0,226.5815,227.0881,226.3133,226.8497,112662.0
2025-03-12 11:20:00,228.35,229.25,228.0,228.97,138143.0,226.8397,227.7338,226.4921,227.4556,138143.0
2025-03-12 11:25:00,228.95,229.55,228.85,229.52,92659.0,227.4358,228.0318,227.3364,228.002,92659.0
2025-03-12 11:30:00,229.48,229.75,229.21,229.61,58374.0,227.9623,228.2305,227.6941,228.0914,58374.0
2025-03-12 11:35:00,229.61,230.07,229.5,229.71,109332.0,228.0914,228.5484,227.9821,228.1908,109332.0
2025-03-12 11:40:00,229.7,229.98,229.66,229.73,53172.0,228.1808,228.459,228.1411,228.2106,53172.0
2025-03-12 11:45:00,229.74,230.45,229.58,230.27,58908.0,228.2206,228.9259,228.0616,228.7471,58908.0
2025-03-12 11:50:00,230.32,230.39,229.83,229.88,65552.0,228.7967,228.8663,228.31,228.3596,65552.0
2025-03-12 11:55:00,229.9,230.1,229.43,230.09,57544.0,228.3795,228.5782,227.9126,228.5682,57544.0
2025-03-12 12:00:00,230.1,230.1,229.72,229.91,51649.0,228.5782,228.5782,228.2007,228.3894,51649.0
2025-03-12 12:05:00,229.9,230.51,229.86,230.45,88049.0,228.3795,228.9855,228.3398,228.9259,88049.0
2025-03-12 12:10:00,230.45,230.68,230.06,230.67,78786.0,228.9259,229.1543,228.5384,229.1444,78786.0
2025-03-12 12:15:00,230.64,230.68,230.33,230.68,64532.0,229.1146,229.1543,228.8067,229.1543,64532.0
2025-03-12 12:20:00,230.68,231.18,230.62,230.94,117020.0,229.1543,229.651,229.0947,229.4126,117020.0
2025-03-12 12:25:00,230.93,230.93,230.28,230.6,75633.0,229.4027,229.4027,228.757,229.0749,75633.0
2025-03-12 12:30:00,230.65,230.88,230.64,230.77,65615.0,229.1245,229.353,229.1146,229.2437,65615.0
2025-03-12 12:35:00,230.79,230.89,230.43,230.44,103504.0,229.2636,229.3629,228.906,228.9159,103504.0
2025-03-12 12:40:00,230.42,230.54,230.0,230.27,121449.0,228.8961,229.0153,228.4788,228.7471,121449.0
2025-03-12 12:45:00,230.27,230.89,230.19,230.83,93624.0,228.7471,229.3629,228.6676,229.3033,93624.0
2025-03-12 12:50:00,230.87,230.89,230.39,230.74,52522.0,229.3431,229.3629,228.8663,229.2139,52522.0
2025-03-12 12:55:00,230.78,230.9,230.44,230.5,47683.0,229.2537,229.3729,228.9159,228.9755,47683.0
2025-03-12 13:00:00,230.49,230.6,230.3,230.5,313955.0,228.9656,229.0749,228.7769,228.9755,313955.0
2025-03-12 13:05:00,230.45,230.8,230.21,230.8,56447.0,228.9259,229.2735,228.6874,229.2735,56447.0
2025-03-12 13:10:00,230.79,230.82,230.68,230.79,73058.0,229.2636,229.2934,229.1543,229.2636,73058.0
2025-03-12 13:15:00,230.78,230.95,230.59,230.84,61017.0,229.2537,229.4226,229.0649,229.3133,61017.0
2025-03-12 13:20:00,230.84,231.08,230.82,230.96,76797.0,229.3133,229.5517,229.2934,229.4325,76797.0
2025-03-12 13:25:00,230.93,231.0,230.73,230.99,78814.0,229.4027,229.4722,229.204,229.4623,78814.0
2025-03-12 13:30:00,230.97,231.23,230.91,231.08,57876.0,229.4424,229.7007,229.3828,229.5517,57876.0
2025-03-12 13:35:00,231.14,231.33,230.94,231.19,59295.0,229.6113,229.8,229.4126,229.661,59295.0
2025-03-12 13:40:00,231.19,231.29,231.1,231.14,52446.0,229.661,229.7603,229.5716,229.6113,52446.0
2025-03-12 13:45:00,231.14,231.28,230.98,230.98,66417.0,229.6113,229.7504,229.4524,229.4524,66417.0
2025-03-12 13:50:00,231.02,231.04,230.22,230.3,69758.0,229.4921,229.512,228.6974,228.7769,69758.0
2025-03-12 13:55:00,230.26,230.35,229.74,229.96,54073.0,228.7371,228.8265,228.2206,228.4391,54073.0
2025-03-12 14:00:00,229.91,230.44,229.83,230.06,61935.0,228.3894,228.9159,228.31,228.5384,61935.0
2025-03-12 14:05:00,229.96,229.96,229.19,229.21,77816.0,228.4391,228.4391,227.6742,227.6941,77816.0
2025-03-12 14:10:00,229.21,230.01,229.21,230.0,142165.0,227.6941,228.4888,227.6941,228.4788,142165.0
2025-03-12 14:15:00,229.92,230.41,229.92,230.24,62287.0,228.3994,228.8861,228.3994,228.7172,62287.0
2025-03-12 14:20:00,230.28,230.35,230.0,230.24,88328.0,228.757,228.8265,228.4788,228.7172,88328.0
2025-03-12 14:25:00,230.24,230.27,229.9,230.14,98009.0,228.7172,228.7471,228.3795,228.6179,98009.0
2025-03-12 14:30:00,230.15,230.22,229.95,230.01,70412.0,228.6278,228.6974,228.4292,228.4888,70412.0
2025-03-12 14:35:00,230.07,230.11,229.76,229.8,57441.0,228.5484,228.5881,228.2404,228.2802,57441.0
2025-03-12 14:40:00,229.84,230.29,229.84,230.18,83667.0,228.3199,228.7669,228.3199,228.6576,83667.0
2025-03-12 14:45:00,230.18,230.67,230.08,230.54,138673.0,228.6576,229.1444,228.5583,229.0153,138673.0
2025-03-12 14:50:00,230.5,230.58,229.98,230.2,66487.0,228.9755,229.055,228.459,228.6775,66487.0
2025-03-12 14:55:00,230.17,230.61,229.88,230.2,81989.0,228.6477,229.0848,228.3596,228.6775,81989.0
2025-03-12 15:00:00,230.19,230.19,229.72,229.95,79011.0,228.6676,228.6676,228.2007,228.4292,79011.0
2025-03-12 15:05:00,229.93,230.0,229.81,229.94,90974.0,228.4093,228.4788,228.2901,228.4192,90974.0
2025-03-12 15:10:00,229.96,229.99,229.51,229.52,72426.0,228.4391,228.4689,227.9921,228.002,72426.0
2025-03-12 15:15:00,229.51,229.79,229.35,229.68,122493.0,227.9921,228.2702,227.8331,228.161,122493.0
2025-03-12 15:20:00,229.65,229.74,228.74,229.21,95416.0,228.1312,228.2206,227.2272,227.6941,95416.0
2025-03-12 15:25:00,229.21,229.45,229.17,229.22,78163.0,227.6941,227.9325,227.6543,227.704,78163.0
2025-03-12 15:30:00,229.23,229.54,229.23,229.36,86850.0,227.7139,228.0219,227.7139,227.8431,86850.0
2025-03-12 15:35:00,229.34,229.61,228.95,229.06,102525.0,227.8232,228.0914,227.4358,227.5451,102525.0
2025-03-12 15:40:00,229.06,229.42,228.8,229.33,95740.0,227.5451,227.9027,227.2868,227.8133,95740.0
2025-03-12 15:45:00,229.34,229.41,228.14,228.18,216329.0,227.8232,227.8927,226.6311,226.6709,216329.0
2025-03-12 15:50:00,228.15,228.22,227.63,228.02,334291.0,226.6411,226.7106,226.1245,226.5119,334291.0
2025-03-12 15:55:00,228.07,228.17,227.82,227.9,772857.0,226.5616,226.6609,226.3133,226.3927,772857.0
2025-03-13 09:30:00,229.3,229.5,228.15,228.7,315587.0,227.7835,227.9821,226.6411,227.1874,315587.0
2025-03-13 09:35:00,228.69,228.94,227.6,227.6,101824.0,227.1775,227.4258,226.0947,226.0947,101824.0
2025-03-13 09:40:00,227.6,228.26,227.27,227.27,116747.0,226.0947,226.7503,225.7669,225.7669,116747.0
2025-03-13 09:45:00,227.25,227.33,224.79,224.82,328924.0,225.747,225.8265,223.3033,223.3331,328924.0
2025-03-13 09:50:00,224.81,225.34,224.32,225.07,242132.0,223.3232,223.8497,222.8364,223.5814,242132.0
2025-03-13 09:55:00,225.09,225.69,224.84,225.43,105024.0,223.6013,224.1973,223.353,223.9391,105024.0
2025-03-13 10:00:00,225.41,226.47,225.19,226.03,130242.0,223.9192,224.9722,223.7006,224.5351,130242.0
2025-03-13 10:05:00,225.99,226.71,225.97,226.53,120403.0,224.4954,225.2106,224.4755,225.0318,120403.0
2025-03-13 10:10:00,226.53,227.45,226.46,227.33,172032.0,225.0318,225.9457,224.9622,225.8265,172032.0
2025-03-13 10:15:00,227.35,227.8,227.01,227.63,157662.0,225.8464,226.2934,225.5086,226.1245,157662.0
2025-03-13 10:20:00,227.63,228.23,227.55,228.17,105642.0,226.1245,226.7205,226.045,226.6609,105642.0
2025-03-13 10:25:00,228.17,228.71,228.02,228.06,111531.0,226.6609,227.1974,226.5119,226.5517,111531.0
2025-03-13 10:30:00,228.11,228.6,228.06,228.12,100838.0,226.6013,227.0881,226.5517,226.6113,100838.0
2025-03-13 10:35:00,228.1,228.37,227.29,227.43,84471.0,226.5914,226.8596,225.7868,225.9258,84471.0
2025-03-13 10:40:00,227.45,227.91,227.28,227.84,62723.0,225.9457,226.4027,225.7768,226.3331,62723.0
2025-03-13 10:45:00,227.84,227.93,227.49,227.66,66519.0,226.3331,226.4225,225.9854,226.1543,66519.0
2025-03-13 10:50:00,227.69,228.45,227.69,228.18,90476.0,226.1841,226.9391,226.1841,226.6709,90476.0
2025-03-13 10:55:00,228.04,228.05,227.36,227.79,67791.0,226.5318,226.5417,225.8563,226.2835,67791.0
2025-03-13 11:00:00,227.78,228.36,227.78,228.02,65364.0,226.2735,226.8497,226.2735,226.5119,65364.0
2025-03-13 11:05:00,228.12,228.29,227.92,228.17,57726.0,226.6113,226.7801,226.4126,226.6609,57726.0
2025-03-13 11:10:00,228.2,228.47,227.84,227.87,60205.0,226.6907,226.959,226.3331,226.3629,60205.0
2025-03-13 11:15:00,227.84,227.84,227.53,227.79,46763.0,226.3331,226.3331,226.0252,226.2835,46763.0
2025-03-13 11:20:00,227.77,227.96,227.69,227.81,47278.0,226.2636,226.4523,226.1841,226.3033,47278.0
2025-03-13 11:25:00,227.85,227.86,227.23,227.23,97715.0,226.3431,226.353,225.7272,225.7272,97715.0
2025-03-13 11:30:00,227.23,227.56,227.06,227.37,119551.0,225.7272,226.055,225.5583,225.8662,119551.0
2025-03-13 11:35:00,227.36,227.4,226.55,226.61,82309.0,225.8563,225.896,225.0517,225.1113,82309.0
2025-03-13 11:40:00,226.59,226.93,226.15,226.76,144313.0,225.0914,225.4291,224.6543,225.2603,144313.0
2025-03-13 11:45:00,226.75,227.22,226.6,227.13,91884.0,225.2503,225.7172,225.1013,225.6278,91884.0
2025-03-13 11:50:00,227.21,227.21,226.54,226.54,44586.0,225.7073,225.7073,225.0417,225.0417,44586.0
2025-03-13 11:55:00,226.54,226.55,225.51,225.57,112415.0,225.0417,225.0517,224.0185,224.0781,112415.0
2025-03-13 12:00:00,225.67,226.05,225.35,225.97,135141.0,224.1775,224.555,223.8596,224.4755,135141.0
2025-03-13 12:05:00,225.95,226.2,225.69,226.05,80770.0,224.4556,224.704,224.1973,224.555,80770.0
2025-03-13 12:10:00,226.01,226.22,225.7,225.7,86121.0,224.5152,224.7238,224.2073,224.2073,86121.0
2025-03-13 12:15:00,225.72,225.87,225.41,225.64,103522.0,224.2271,224.3762,223.9192,224.1477,103522.0
2025-03-13 12:20:00,225.64,225.75,224.89,224.97,192909.0,224.1477,224.2569,223.4026,223.4821,192909.0
2025-03-13 12:25:00,224.97,225.71,224.97,225.42,147130.0,223.4821,224.2172,223.4821,223.9291,147130.0
2025-03-13 12:30:00,225.42,226.0,225.29,225.99,107818.0,223.9291,224.5053,223.8,224.4954,107818.0
2025-03-13 12:35:00,225.96,226.35,225.78,226.15,89450.0,224.4656,224.853,224.2867,224.6543,89450.0
2025-03-13 12:40:00,226.2,226.32,225.85,225.96,139609.0,224.704,224.8232,224.3563,224.4656,139609.0
2025-03-13 12:45:00,225.94,226.0,224.92,225.22,97704.0,224.4457,224.5053,223.4324,223.7304,97704.0
2025-03-13 12:50:00,225.23,225.43,224.95,225.08,90172.0,223.7404,223.9391,223.4622,223.5914,90172.0
2025-03-13 12:55:00,225.13,225.16,224.78,225.08,89644.0,223.641,223.6708,223.2934,223.5914,89644.0
2025-03-13 13:00:00,225.1,225.72,225.0,225.72,91728.0,223.6112,224.2271,223.5119,224.2271,91728.0
2025-03-13 13:05:00,225.69,225.88,225.43,225.76,42836.0,224.1973,224.3861,223.9391,224.2669,42836.0
2025-03-13 13:10:00,225.76,225.84,225.44,225.59,40485.0,224.2669,224.3463,223.949,224.098,40485.0
2025-03-13 13:15:00,225.59,225.59,224.86,224.99,61750.0,224.098,224.098,223.3728,223.502,61750.0
2025-03-13 13:20:00,224.99,225.52,224.99,225.48,86257.0,223.502,224.0285,223.502,223.9887,86257.0
2025-03-13 13:25:00,225.45,225.51,225.17,225.2,77161.0,223.9589,224.0185,223.6808,223.7106,77161.0
2025-03-13 13:30:00,225.17,225.19,224.71,224.93,52407.0,223.6808,223.7006,223.2238,223.4424,52407.0
2025-03-13 13:35:00,224.93,225.0,224.64,224.66,61935.0,223.4424,223.5119,223.1543,223.1742,61935.0
2025-03-13 13:40:00,224.66,224.88,224.56,224.62,51092.0,223.1742,223.3927,223.0748,223.1344,51092.0
2025-03-13 13:45:00,224.6,224.7,224.36,224.7,121399.0,223.1146,223.2139,222.8761,223.2139,121399.0
2025-03-13 13:50:00,224.7,225.02,224.66,224.99,126128.0,223.2139,223.5318,223.1742,223.502,126128.0
2025-03-13 13:55:00,224.98,225.0,224.57,224.67,63643.0,223.492,223.5119,223.0847,223.1841,63643.0
2025-03-13 14:00:00,224.65,225.66,224.65,225.36,116069.0,223.1642,224.1675,223.1642,223.8695,116069.0
2025-03-13 14:05:00,225.27,225.97,225.26,225.69,67608.0,223.7801,224.4755,223.7702,224.1973,67608.0
2025-03-13 14:10:00,225.69,226.05,225.61,225.83,108645.0,224.1973,224.555,224.1179,224.3364,108645.0
2025-03-13 14:15:00,225.87,225.87,225.27,225.47,118732.0,224.3762,224.3762,223.7801,223.9788,118732.0
2025-03-13 14:20:00,225.42,225.58,225.3,225.47,62143.0,223.9291,224.0881,223.8099,223.9788,62143.0
2025-03-13 14:25:00,225.51,225.74,225.3,225.68,88576.0,224.0185,224.247,223.8099,224.1874,88576.0
2025-03-13 14:30:00,225.69,226.03,225.49,225.62,82365.0,224.1973,224.5351,223.9987,224.1278,82365.0
2025-03-13 14:35:00,225.64,225.84,225.46,225.77,73288.0,224.1477,224.3463,223.9689,224.2768,73288.0
2025-03-13 14:40:00,225.78,226.05,225.74,225.9,208919.0,224.2867,224.555,224.247,224.406,208919.0
2025-03-13 14:45:00,225.92,225.97,225.66,225.68,82039.0,224.4258,224.4755,224.1675,224.1874,82039.0
2025-03-13 14:50:00,225.68,225.82,225.49,225.72,88649.0,224.1874,224.3265,223.9987,224.2271,88649.0
2025-03-13 14:55:00,225.73,225.96,225.51,225.9,92467.0,224.2371,224.4656,224.0185,224.406,92467.0
2025-03-13 15:00:00,225.87,226.32,225.78,225.86,96948.0,224.3762,224.8232,224.2867,224.3662,96948.0
2025-03-13 15:05:00,225.85,225.86,225.61,225.67,77987.0,224.3563,224.3662,224.1179,224.1775,77987.0
2025-03-13 15:10:00,225.66,226.14,225.5,225.82,102526.0,224.1675,224.6444,224.0086,224.3265,102526.0
2025-03-13 15:15:00,225.82,226.01,225.74,225.95,83326.0,224.3265,224.5152,224.247,224.4556,83326.0
2025-03-13 15:20:00,225.93,225.93,225.55,225.78,81691.0,224.4358,224.4358,224.0583,224.2867,81691.0
2025-03-13 15:25:00,225.77,225.77,224.97,225.25,130974.0,224.2768,224.2768,223.4821,223.7603,130974.0
2025-03-13 15:30:00,225.27,225.65,225.21,225.41,122663.0,223.7801,224.1576,223.7205,223.9192,122663.0
2025-03-13 15:35:00,225.41,225.42,224.85,224.88,106252.0,223.9192,223.9291,223.3629,223.3927,106252.0
2025-03-13 15:40:00,224.84,225.39,224.84,225.27,105412.0,223.353,223.8993,223.353,223.7801,105412.0
2025-03-13 15:45:00,225.26,225.43,225.02,225.35,123457.0,223.7702,223.9391,223.5318,223.8596,123457.0
2025-03-13 15:50:00,225.31,225.5,224.93,224.97,231801.0,223.8199,224.0086,223.4424,223.4821,231801.0
2025-03-13 15:55:00,225.0,225.27,224.23,225.17,1532334.0,223.5119,223.7801,222.747,223.6808,1532334.0
2025-03-14 09:30:00,228.12,229.14,227.58,228.87,407280.0,226.6113,227.6245,226.0748,227.3563,407280.0
2025-03-14 09:35:00,228.83,229.65,228.63,229.1,120274.0,227.3166,228.1312,227.1179,227.5848,120274.0
2025-03-14 09:40:00,229.14,231.14,229.14,230.91,280874.0,227.6245,229.6113,227.6245,229.3828,280874.0
2025-03-14 09:45:00,230.91,231.58,230.65,230.82,130265.0,229.3828,230.0484,229.1245,229.2934,130265.0
2025-03-14 09:50:00,230.82,231.17,230.43,231.12,129431.0,229.2934,229.6411,228.906,229.5914,129431.0
2025-03-14 09:55:00,231.07,231.15,230.12,230.12,92100.0,229.5418,229.6212,228.598,228.598,92100.0
2025-03-14 10:00:00,230.12,230.3,229.0,230.11,135173.0,228.598,228.7769,227.4854,228.5881,135173.0
2025-03-14 10:05:00,230.08,230.55,229.69,229.82,85557.0,228.5583,229.0252,228.1709,228.3,85557.0
2025-03-14 10:10:00,229.71,230.05,229.43,229.74,96833.0,228.1908,228.5285,227.9126,228.2206,96833.0
2025-03-14 10:15:00,229.66,229.88,229.36,229.81,88498.0,228.1411,228.3596,227.8431,228.2901,88498.0
2025-03-14 10:20:00,229.81,230.24,229.53,230.19,96076.0,228.2901,228.7172,228.0119,228.6676,96076.0
2025-03-14 10:25:00,230.14,230.6,230.07,230.42,73217.0,228.6179,229.0749,228.5484,228.8961,73217.0
2025-03-14 10:30:00,230.38,230.99,230.33,230.92,63582.0,228.8563,229.4623,228.8067,229.3928,63582.0
2025-03-14 10:35:00,230.87,231.29,230.56,231.19,87478.0,229.3431,229.7603,229.0351,229.661,87478.0
2025-03-14 10:40:00,231.1,231.29,230.79,231.03,80163.0,229.5716,229.7603,229.2636,229.502,80163.0
2025-03-14 10:45:00,231.04,231.23,230.53,230.54,78050.0,229.512,229.7007,229.0053,229.0153,78050.0
2025-03-14 10:50:00,230.58,231.07,230.56,230.65,77397.0,229.055,229.5418,229.0351,229.1245,77397.0
2025-03-14 10:55:00,230.6,231.02,230.26,231.0,91856.0,229.0749,229.4921,228.7371,229.4722,91856.0
2025-03-14 11:00:00,231.0,231.4,230.81,231.3,96230.0,229.4722,229.8696,229.2835,229.7702,96230.0
2025-03-14 11:05:00,231.31,231.96,231.22,231.58,123883.0,229.7802,230.4259,229.6908,230.0484,123883.0
2025-03-14 11:10:00,231.63,231.95,231.57,231.86,73148.0,230.0981,230.4159,230.0385,230.3265,73148.0
2025-03-14 11:15:00,231.86,232.41,231.74,231.99,149452.0,230.3265,230.8729,230.2073,230.4557,149452.0
2025-03-14 11:20:00,231.99,232.16,231.74,232.05,102965.0,230.4557,230.6246,230.2073,230.5153,102965.0
2025-03-14 11:25:00,232.05,232.49,231.99,232.13,62547.0,230.5153,230.9524,230.4557,230.5947,62547.0
2025-03-14 11:30:00,232.14,232.75,232.13,232.42,97881.0,230.6047,231.2106,230.5947,230.8828,97881.0
2025-03-14 11:35:00,232.45,232.47,232.04,232.28,46601.0,230.9126,230.9325,230.5053,230.7438,46601.0
2025-03-14 11:40:00,232.29,232.64,232.11,232.56,85755.0,230.7537,231.1014,230.5749,231.0219,85755.0
2025-03-14 11:45:00,232.57,232.58,231.94,232.11,65475.0,231.0318,231.0418,230.406,230.5749,65475.0
2025-03-14 11:50:00,232.13,232.13,231.63,231.95,61883.0,230.5947,230.5947,230.0981,230.4159,61883.0
2025-03-14 11:55:00,231.85,232.58,231.8,232.49,42276.0,230.3166,231.0418,230.2669,230.9524,42276.0
2025-03-14 12:00:00,232.56,232.56,231.9,232.07,36095.0,231.0219,231.0219,230.3663,230.5351,36095.0
2025-03-14 12:05:00,232.04,232.27,231.68,231.73,69415.0,230.5053,230.7338,230.1477,230.1974,69415.0
2025-03-14 12:10:00,231.78,231.9,231.3,231.46,54421.0,230.2471,230.3663,229.7702,229.9292,54421.0
2025-03-14 12:15:00,231.41,231.72,231.22,231.72,38623.0,229.8795,230.1875,229.6908,230.1875,38623.0
2025-03-14 12:20:00,231.77,232.23,231.75,232.11,51682.0,230.2371,230.6941,230.2173,230.5749,51682.0
2025-03-14 12:25:00,232.1,232.25,231.78,231.82,74223.0,230.5649,230.714,230.2471,230.2868,74223.0
2025-03-14 12:30:00,231.88,232.24,231.84,232.16,72835.0,230.3464,230.704,230.3067,230.6246,72835.0
2025-03-14 12:35:00,232.18,232.7,232.07,232.38,52833.0,230.6444,231.161,230.5351,230.8431,52833.0
2025-03-14 12:40:00,232.43,232.79,232.43,232.59,52396.0,230.8928,231.2504,230.8928,231.0517,52396.0
2025-03-14 12:45:00,232.64,232.72,232.46,232.64,45774.0,231.1014,231.1808,230.9226,231.1014,45774.0
2025-03-14 12:50:00,232.68,232.89,232.41,232.77,68580.0,231.1411,231.3497,230.8729,231.2305,68580.0
2025-03-14 12:55:00,232.81,232.86,232.53,232.78,112553.0,231.2703,231.3199,230.9921,231.2404,112553.0
2025-03-14 13:00:00,232.76,233.14,232.73,233.01,86803.0,231.2206,231.5981,231.1908,231.4689,86803.0
2025-03-14 13:05:00,233.01,233.15,232.84,232.96,72197.0,231.4689,231.608,231.3001,231.4193,72197.0
2025-03-14 13:10:00,232.97,232.97,232.5,232.66,45832.0,231.4292,231.4292,230.9623,231.1212,45832.0
2025-03-14 13:15:00,232.67,232.88,232.42,232.48,45510.0,231.1312,231.3398,230.8828,230.9424,45510.0
2025-03-14 13:20:00,232.43,232.79,232.32,232.78,54763.0,230.8928,231.2504,230.7835,231.2404,54763.0
2025-03-14 13:25:00,232.72,232.97,232.61,232.63,51236.0,231.1808,231.4292,231.0716,231.0914,51236.0
2025-03-14 13:30:00,232.66,232.83,232.39,232.42,47577.0,231.1212,231.2901,230.853,230.8828,47577.0
2025-03-14 13:35:00,232.44,232.69,232.22,232.46,43994.0,230.9027,231.151,230.6842,230.9226,43994.0
2025-03-14 13:40:00,232.45,232.47,231.94,232.01,40414.0,230.9126,230.9325,230.406,230.4755,40414.0
2025-03-14 13:45:00,231.98,232.09,231.7,231.73,32721.0,230.4457,230.555,230.1676,230.1974,32721.0
2025-03-14 13:50:00,231.78,232.18,231.78,232.01,42500.0,230.2471,230.6444,230.2471,230.4755,42500.0
2025-03-14 13:55:00,232.01,232.06,231.78,231.84,39402.0,230.4755,230.5252,230.2471,230.3067,39402.0
2025-03-14 14:00:00,231.87,232.42,231.87,232.37,67816.0,230.3365,230.8828,230.3365,230.8332,67816.0
2025-03-14 14:05:00,232.37,232.52,232.26,232.31,34805.0,230.8332,230.9822,230.7239,230.7736,34805.0
2025-03-14 14:10:00,232.31,232.37,231.82,231.91,31584.0,230.7736,230.8332,230.2868,230.3762,31584.0
2025-03-14 14:15:00,231.86,232.03,231.77,232.0,49050.0,230.3265,230.4954,230.2371,230.4656,49050.0
2025-03-14 14:20:00,231.97,232.13,231.89,231.95,39510.0,230.4358,230.5947,230.3563,230.4159,39510.0
2025-03-14 14:25:00,232.02,232.23,231.97,232.08,52058.0,230.4855,230.6941,230.4358,230.5451,52058.0
2025-03-14 14:30:00,232.07,232.67,232.06,232.57,63930.0,230.5351,231.1312,230.5252,231.0318,63930.0
2025-03-14 14:35:00,232.55,232.85,232.43,232.8,41338.0,231.012,231.31,230.8928,231.2603,41338.0
2025-03-14 14:40:00,232.83,232.87,232.5,232.56,44477.0,231.2901,231.3299,230.9623,231.0219,44477.0
2025-03-14 14:45:00,232.55,232.78,232.44,232.54,55618.0,231.012,231.2404,230.9027,231.002,55618.0
2025-03-14 14:50:00,232.54,232.67,232.34,232.53,39147.0,231.002,231.1312,230.8034,230.9921,39147.0
2025-03-14 14:55:00,232.52,232.69,232.36,232.54,44546.0,230.9822,231.151,230.8232,231.002,44546.0
2025-03-14 15:00:00,232.51,232.71,232.33,232.64,54699.0,230.9722,231.1709,230.7934,231.1014,54699.0
2025-03-14 15:05:00,232.6,232.63,232.35,232.49,68219.0,231.0616,231.0914,230.8133,230.9524,68219.0
2025-03-14 15:10:00,232.5,232.67,232.39,232.53,77292.0,230.9623,231.1312,230.853,230.9921,77292.0
2025-03-14 15:15:00,232.5,232.5,232.22,232.31,96473.0,230.9623,230.9623,230.6842,230.7736,96473.0
2025-03-14 15:20:00,232.31,232.5,232.16,232.25,64486.0,230.7736,230.9623,230.6246,230.714,64486.0
2025-03-14 15:25:00,232.23,232.39,232.07,232.14,66410.0,230.6941,230.853,230.5351,230.6047,66410.0
2025-03-14 15:30:00,232.15,232.29,232.01,232.05,66404.0,230.6146,230.7537,230.4755,230.5153,66404.0
2025-03-14 15:35:00,232.06,232.1,231.86,231.99,76799.0,230.5252,230.5649,230.3265,230.4557,76799.0
2025-03-14 15:40:00,231.97,232.14,231.75,231.84,78234.0,230.4358,230.6047,230.2173,230.3067,78234.0
2025-03-14 15:45:00,231.83,232.3,231.76,232.29,81688.0,230.2967,230.7636,230.2272,230.7537,81688.0
2025-03-14 15:50:00,232.27,232.78,232.16,232.59,216744.0,230.7338,231.2404,230.6246,231.0517,216744.0
2025-03-14 15:55:00,232.62,233.03,232.27,232.37,480596.0,231.0815,231.4888,230.7338,230.8332,480596.0
2025-03-17 09:30:00,231.18,232.14,230.45,231.68,249901.0,229.651,230.6047,228.9259,230.1477,249901.0
2025-03-17 09:35:00,231.78,232.42,231.52,232.23,89008.0,230.2471,230.8828,229.9888,230.6941,89008.0
2025-03-17 09:40:00,232.25,233.47,232.22,232.81,131819.0,230.714,231.9259,230.6842,231.2703,131819.0
2025-03-17 09:45:00,232.88,233.2,232.45,232.63,41680.0,231.3398,231.6577,230.9126,231.0914,41680.0
2025-03-17 09:50:00,232.57,233.44,232.32,232.99,102738.0,231.0318,231.8961,230.7835,231.4491,102738.0
2025-03-17 09:55:00,232.96,233.45,232.52,232.68,66208.0,231.4193,231.906,230.9822,231.1411,66208.0
2025-03-17 10:00:00,232.56,232.92,232.17,232.21,82745.0,231.0219,231.3795,230.6345,230.6742,82745.0
2025-03-17 10:05:00,232.23,232.61,231.91,231.94,47270.0,230.6941,231.0716,230.3762,230.406,47270.0
2025-03-17 10:10:00,231.97,232.94,231.86,232.45,56933.0,230.4358,231.3994,230.3265,230.9126,56933.0
2025-03-17 10:15:00,232.53,232.67,232.1,232.51,49787.0,230.9921,231.1312,230.5649,230.9722,49787.0
2025-03-17 10:20:00,232.47,232.84,232.13,232.37,52089.0,230.9325,231.3001,230.5947,230.8332,52089.0
2025-03-17 10:25:00,232.31,232.54,231.67,231.74,53187.0,230.7736,231.002,230.1378,230.2073,53187.0
2025-03-17 10:30:00,231.73,232.35,231.63,232.19,55507.0,230.1974,230.8133,230.0981,230.6544,55507.0
2025-03-17 10:35:00,232.2,232.49,232.09,232.37,25341.0,230.6643,230.9524,230.555,230.8332,25341.0
2025-03-17 10:40:00,232.31,232.64,232.3,232.53,36283.0,230.7736,231.1014,230.7636,230.9921,36283.0
2025-03-17 10:45:00,232.5,232.56,232.05,232.37,31349.0,230.9623,231.0219,230.5153,230.8332,31349.0
2025-03-17 10:50:00,232.31,232.41,232.21,232.34,33435.0,230.7736,230.8729,230.6742,230.8034,33435.0
2025-03-17 10:55:00,232.31,232.49,231.99,232.26,51439.0,230.7736,230.9524,230.4557,230.7239,51439.0
2025-03-17 11:00:00,232.31,232.75,232.27,232.49,50385.0,230.7736,231.2106,230.7338,230.9524,50385.0
2025-03-17 11:05:00,232.46,232.65,232.3,232.58,43267.0,230.9226,231.1113,230.7636,231.0418,43267.0
2025-03-17 11:10:00,232.65,233.25,232.51,233.04,63926.0,231.1113,231.7073,230.9722,231.4987,63926.0
2025-03-17 11:15:00,233.04,233.22,232.8,233.13,38541.0,231.4987,231.6775,231.2603,231.5881,38541.0
2025-03-17 11:20:00,233.16,233.9,233.02,233.83,100743.0,231.6179,232.353,231.4789,232.2835,100743.0
2025-03-17 11:25:00,233.83,233.87,233.29,233.37,63291.0,232.2835,232.3232,231.7471,231.8265,63291.0
2025-03-17 11:30:00,233.28,233.41,232.6,232.93,39570.0,231.7371,231.8663,231.0616,231.3895,39570.0
2025-03-17 11:35:00,232.91,233.15,232.66,232.73,87188.0,231.3696,231.608,231.1212,231.1908,87188.0
2025-03-17 11:40:00,232.81,232.93,232.62,232.68,30415.0,231.2703,231.3895,231.0815,231.1411,30415.0
2025-03-17 11:45:00,232.72,233.15,232.57,232.96,42966.0,231.1808,231.608,231.0318,231.4193,42966.0
2025-03-17 11:50:00,232.99,233.29,232.91,233.23,26145.0,231.4491,231.7471,231.3696,231.6875,26145.0
2025-03-17 11:55:00,233.13,233.27,232.84,232.98,41769.0,231.5881,231.7272,231.3001,231.4391,41769.0
2025-03-17 12:00:00,232.99,233.28,232.81,233.23,22012.0,231.4491,231.7371,231.2703,231.6875,22012.0
2025-03-17 12:05:00,233.24,233.58,233.13,233.43,46097.0,231.6974,232.0352,231.5881,231.8862,46097.0
2025-03-17 12:10:00,233.46,233.53,233.23,233.33,25059.0,231.916,231.9855,231.6875,231.7868,25059.0
2025-03-17 12:15:00,233.33,233.35,232.97,233.06,33120.0,231.7868,231.8067,231.4292,231.5186,33120.0
2025-03-17 12:20:00,233.06,233.33,232.91,233.12,27849.0,231.5186,231.7868,231.3696,231.5782,27849.0
2025-03-17 12:25:00,233.06,233.21,232.9,232.97,32452.0,231.5186,231.6676,231.3597,231.4292,32452.0
2025-03-17 12:30:00,232.95,233.27,232.81,233.22,29259.0,231.4093,231.7272,231.2703,231.6775,29259.0
2025-03-17 12:35:00,233.28,233.66,233.19,233.53,89029.0,231.7371,232.1146,231.6477,231.9855,89029.0
2025-03-17 12:40:00,233.48,233.51,233.28,233.31,30075.0,231.9358,231.9656,231.7371,231.7669,30075.0
2025-03-17 12:45:00,233.31,233.35,232.91,233.26,48656.0,231.7669,231.8067,231.3696,231.7173,48656.0
2025-03-17 12:50:00,233.29,233.53,233.18,233.26,36802.0,231.7471,231.9855,231.6378,231.7173,36802.0
2025-03-17 12:55:00,233.34,233.48,233.18,233.44,38851.0,231.7967,231.9358,231.6378,231.8961,38851.0
2025-03-17 13:00:00,233.45,233.52,233.09,233.13,27684.0,231.906,231.9756,231.5484,231.5881,27684.0
2025-03-17 13:05:00,233.13,233.52,233.12,233.5,43966.0,231.5881,231.9756,231.5782,231.9557,43966.0
2025-03-17 13:10:00,233.53,233.81,233.43,233.73,62703.0,231.9855,232.2636,231.8862,232.1842,62703.0
2025-03-17 13:15:00,233.73,233.73,233.5,233.58,57814.0,232.1842,232.1842,231.9557,232.0352,57814.0
2025-03-17 13:20:00,233.6,233.96,233.48,233.88,40236.0,232.055,232.4126,231.9358,232.3332,40236.0
2025-03-17 13:25:00,233.88,234.1,233.83,233.93,54450.0,232.3332,232.5517,232.2835,232.3828,54450.0
2025-03-17 13:30:00,233.94,234.2,233.88,234.18,27908.0,232.3928,232.6511,232.3332,232.6312,27908.0
2025-03-17 13:35:00,234.19,234.69,234.13,234.6,98902.0,232.6411,233.1378,232.5815,233.0484,98902.0
2025-03-17 13:40:00,234.61,234.66,234.05,234.13,30120.0,233.0583,233.108,232.5021,232.5815,30120.0
2025-03-17 13:45:00,234.12,234.25,233.69,233.73,29593.0,232.5716,232.7007,232.1444,232.1842,29593.0
2025-03-17 13:50:00,233.77,233.99,233.64,233.85,196303.0,232.2239,232.4424,232.0948,232.3034,196303.0
2025-03-17 13:55:00,233.85,234.39,233.77,234.34,39450.0,232.3034,232.8398,232.2239,232.7901,39450.0
2025-03-17 14:00:00,234.34,234.7,234.25,234.51,49629.0,232.7901,233.1478,232.7007,232.959,49629.0
2025-03-17 14:05:00,234.52,234.68,234.43,234.5,33441.0,232.9689,233.1279,232.8795,232.9491,33441.0
2025-03-17 14:10:00,234.48,234.62,234.41,234.56,36129.0,232.9292,233.0683,232.8597,233.0087,36129.0
2025-03-17 14:15:00,234.61,234.67,234.25,234.32,55313.0,233.0583,233.1179,232.7007,232.7703,55313.0
2025-03-17 14:20:00,234.37,234.41,234.09,234.31,37438.0,232.8199,232.8597,232.5418,232.7603,37438.0
2025-03-17 14:25:00,234.33,234.69,234.24,234.63,19408.0,232.7802,233.1378,232.6908,233.0782,19408.0
2025-03-17 14:30:00,234.64,235.08,234.63,234.93,60827.0,233.0881,233.5252,233.0782,233.3762,60827.0
2025-03-17 14:35:00,234.92,235.01,234.66,234.81,40622.0,233.3663,233.4557,233.108,233.257,40622.0
2025-03-17 14:40:00,234.78,235.03,234.75,234.97,34777.0,233.2272,233.4756,233.1974,233.416,34777.0
2025-03-17 14:45:00,234.97,235.28,234.9,235.16,45392.0,233.416,233.7239,233.3464,233.6047,45392.0
2025-03-17 14:50:00,235.16,235.33,235.14,235.33,35691.0,233.6047,233.7736,233.5848,233.7736,35691.0
2025-03-17 14:55:00,235.35,235.45,235.2,235.25,93579.0,233.7935,233.8928,233.6444,233.6941,93579.0
2025-03-17 15:00:00,235.26,235.45,235.18,235.45,70321.0,233.704,233.8928,233.6246,233.8928,70321.0
2025-03-17 15:05:00,235.46,235.64,235.4,235.5,63944.0,233.9027,234.0815,233.8431,233.9425,63944.0
2025-03-17 15:10:00,235.52,235.67,235.25,235.35,61213.0,233.9623,234.1113,233.6941,233.7935,61213.0
2025-03-17 15:15:00,235.37,235.45,234.97,235.24,74361.0,233.8133,233.8928,233.416,233.6842,74361.0
2025-03-17 15:20:00,235.23,235.47,235.08,235.13,56837.0,233.6742,233.9127,233.5252,233.5749,56837.0
2025-03-17 15:25:00,235.13,235.6,235.12,235.52,54591.0,233.5749,234.0418,233.565,233.9623,54591.0
2025-03-17 15:30:00,235.53,235.65,235.19,235.3,51210.0,233.9723,234.0915,233.6345,233.7438,51210.0
2025-03-17 15:35:00,235.31,235.33,235.0,235.12,49592.0,233.7537,233.7736,233.4458,233.565,49592.0
2025-03-17 15:40:00,235.12,235.19,234.83,234.92,70616.0,233.565,233.6345,233.2769,233.3663,70616.0
2025-03-17 15:45:00,234.89,234.94,234.5,234.53,96237.0,233.3365,233.3862,232.9491,232.9789,96237.0
2025-03-17 15:50:00,234.59,234.92,234.25,234.9,89760.0,233.0385,233.3663,232.7007,233.3464,89760.0
2025-03-17 15:55:00,234.9,234.93,233.88,234.02,447853.0,233.3464,233.3762,232.3332,232.4722,447853.0
2025-03-18 09:30:00,234.32,235.86,233.7,235.5,279704.0,232.7703,234.3001,232.1544,233.9425,279704.0
2025-03-18 09:35:00,235.5,235.73,234.38,234.62,190792.0,233.9425,234.1709,232.8299,233.0683,190792.0
2025-03-18 09:40:00,234.56,235.64,234.12,235.26,91413.0,233.0087,234.0815,232.5716,233.704,91413.0
2025-03-18 09:45:00,235.43,235.93,235.07,235.71,120491.0,233.8729,234.3696,233.5153,234.1511,120491.0
2025-03-18 09:50:00,235.75,236.12,235.38,236.06,147839.0,234.1908,234.5584,233.8233,234.4988,147839.0
2025-03-18 09:55:00,236.12,236.17,234.36,234.66,122891.0,234.5584,234.608,232.81,233.108,122891.0
2025-03-18 10:00:00,234.61,234.65,234.0,234.56,80582.0,233.0583,233.0981,232.4524,233.0087,80582.0
2025-03-18 10:05:00,234.57,235.16,234.38,235.11,73945.0,233.0186,233.6047,232.8299,233.555,73945.0
2025-03-18 10:10:00,235.17,235.24,234.73,234.84,59980.0,233.6146,233.6842,233.1776,233.2868,59980.0
2025-03-18 10:15:00,234.86,235.26,234.68,234.92,75498.0,233.3067,233.704,233.1279,233.3663,75498.0
2025-03-18 10:20:00,234.92,235.35,234.6,234.7,67793.0,233.3663,233.7935,233.0484,233.1478,67793.0
2025-03-18 10:25:00,234.73,235.0,234.67,234.74,38373.0,233.1776,233.4458,233.1179,233.1875,38373.0
2025-03-18 10:30:00,234.83,234.89,234.18,234.53,46036.0,233.2769,233.3365,232.6312,232.9789,46036.0
2025-03-18 10:35:00,234.46,234.65,234.27,234.58,76252.0,232.9093,233.0981,232.7206,233.0285,76252.0
2025-03-18 10:40:00,234.58,234.65,234.04,234.23,57769.0,233.0285,233.0981,232.4921,232.6809,57769.0
2025-03-18 10:45:00,234.21,234.28,233.78,234.16,44622.0,232.661,232.7305,232.2338,232.6113,44622.0
2025-03-18 10:50:00,234.19,234.73,234.19,234.72,34468.0,232.6411,233.1776,232.6411,233.1676,34468.0
2025-03-18 10:55:00,234.68,234.9,234.25,234.38,35542.0,233.1279,233.3464,232.7007,232.8299,35542.0
2025-03-18 11:00:00,234.38,234.69,233.81,234.61,80741.0,232.8299,233.1378,232.2636,233.0583,80741.0
2025-03-18 11:05:00,234.55,234.56,234.04,234.32,49312.0,232.9987,233.0087,232.4921,232.7703,49312.0
2025-03-18 11:10:00,234.33,234.8,234.21,234.75,43136.0,232.7802,233.2471,232.661,233.1974,43136.0
2025-03-18 11:15:00,234.74,234.99,234.62,234.86,35339.0,233.1875,233.4358,233.0683,233.3067,35339.0
2025-03-18 11:20:00,234.92,234.92,234.55,234.74,50204.0,233.3663,233.3663,232.9987,233.1875,50204.0
2025-03-18 11:25:00,234.77,234.91,234.57,234.66,40668.0,233.2173,233.3564,233.0186,233.108,40668.0
2025-03-18 11:30:00,234.65,234.67,234.21,234.22,35438.0,233.0981,233.1179,232.661,232.6709,35438.0
2025-03-18 11:35:00,234.3,234.77,234.24,234.68,58570.0,232.7504,233.2173,232.6908,233.1279,58570.0
2025-03-18 11:40:00,234.68,234.8,234.44,234.5,45688.0,233.1279,233.2471,232.8895,232.9491,45688.0
2025-03-18 11:45:00,234.47,234.66,234.38,234.46,28867.0,232.9193,233.108,232.8299,232.9093,28867.0
2025-03-18 11:50:00,234.42,234.52,234.26,234.33,52653.0,232.8696,232.9689,232.7107,232.7802,52653.0
2025-03-18 11:55:00,234.28,234.37,233.9,234.0,38640.0,232.7305,232.8199,232.353,232.4524,38640.0
2025-03-18 12:00:00,233.92,234.07,233.78,233.87,23758.0,232.3729,232.5219,232.2338,232.3232,23758.0
2025-03-18 12:05:00,233.92,234.3,233.85,234.09,37543.0,232.3729,232.7504,232.3034,232.5418,37543.0
2025-03-18 12:10:00,234.09,234.72,234.09,234.58,18093.0,232.5418,233.1676,232.5418,233.0285,18093.0
2025-03-18 12:15:00,234.57,234.63,234.35,234.46,33196.0,233.0186,233.0782,232.8001,232.9093,33196.0
2025-03-18 12:20:00,234.46,234.65,234.35,234.64,24684.0,232.9093,233.0981,232.8001,233.0881,24684.0
2025-03-18 12:25:00,234.64,235.0,234.61,234.96,28394.0,233.0881,233.4458,233.0583,233.406,28394.0
2025-03-18 12:30:00,234.98,235.15,234.8,235.12,32088.0,233.4259,233.5948,233.2471,233.565,32088.0
2025-03-18 12:35:00,235.14,235.19,234.92,235.06,45481.0,233.5848,233.6345,233.3663,233.5054,45481.0
2025-03-18 12:40:00,235.06,235.11,234.3,234.5,34398.0,233.5054,233.555,232.7504,232.9491,34398.0
2025-03-18 12:45:00,234.49,234.56,234.1,234.17,31237.0,232.9391,233.0087,232.5517,232.6213,31237.0
2025-03-18 12:50:00,234.17,234.24,233.83,234.08,22855.0,232.6213,232.6908,232.2835,232.5319,22855.0
2025-03-18 12:55:00,234.09,234.41,234.05,234.33,31873.0,232.5418,232.8597,232.5021,232.7802,31873.0
2025-03-18 13:00:00,234.25,234.31,234.01,234.09,39417.0,232.7007,232.7603,232.4623,232.5418,39417.0
2025-03-18 13:05:00,234.09,234.1,233.59,233.68,27197.0,232.5418,232.5517,232.0451,232.1345,27197.0
2025-03-18 13:10:00,233.73,233.92,233.52,233.91,40111.0,232.1842,232.3729,231.9756,232.363,40111.0
2025-03-18 13:15:00,233.82,234.11,233.6,233.9,30995.0,232.2736,232.5617,232.055,232.353,30995.0
2025-03-18 13:20:00,233.9,234.33,233.85,234.2,21714.0,232.353,232.7802,232.3034,232.6511,21714.0
2025-03-18 13:25:00,234.2,234.33,233.9,233.93,18360.0,232.6511,232.7802,232.353,232.3828,18360.0
2025-03-18 13:30:00,233.99,234.33,233.82,234.32,17887.0,232.4424,232.7802,232.2736,232.7703,17887.0
2025-03-18 13:35:00,234.33,234.6,234.26,234.54,23926.0,232.7802,233.0484,232.7107,232.9888,23926.0
2025-03-18 13:40:00,234.58,234.58,234.28,234.38,17696.0,233.0285,233.0285,232.7305,232.8299,17696.0
2025-03-18 13:45:00,234.35,234.64,234.34,234.55,31447.0,232.8001,233.0881,232.7901,232.9987,31447.0
2025-03-18 13:50:00,234.57,234.62,234.3,234.34,15339.0,233.0186,233.0683,232.7504,232.7901,15339.0
2025-03-18 13:55:00,234.3,234.37,234.11,234.27,23158.0,232.7504,232.8199,232.5617,232.7206,23158.0
2025-03-18 14:00:00,234.27,234.31,233.94,234.02,22427.0,232.7206,232.7603,232.3928,232.4722,22427.0
2025-03-18 14:05:00,233.97,234.16,233.91,234.11,19871.0,232.4226,232.6113,232.363,232.5617,19871.0
2025-03-18 14:10:00,234.1,234.12,233.72,233.9,36338.0,232.5517,232.5716,232.1742,232.353,36338.0
2025-03-18 14:15:00,233.89,234.32,233.87,234.29,33210.0,232.3431,232.7703,232.3232,232.7405,33210.0
2025-03-18 14:20:00,234.3,234.71,234.25,234.53,26884.0,232.7504,233.1577,232.7007,232.9789,26884.0
2025-03-18 14:25:00,234.57,234.83,234.27,234.28,33383.0,233.0186,233.2769,232.7206,232.7305,33383.0
2025-03-18 14:30:00,234.3,234.63,234.25,234.31,23286.0,232.7504,233.0782,232.7007,232.7603,23286.0
2025-03-18 14:35:00,234.35,234.62,234.35,234.51,22483.0,232.8001,233.0683,232.8001,232.959,22483.0
2025-03-18 14:40:00,234.53,234.63,234.34,234.35,24224.0,232.9789,233.0782,232.7901,232.8001,24224.0
2025-03-18 14:45:00,234.4,234.91,234.38,234.69,31863.0,232.8497,233.3564,232.8299,233.1378,31863.0
2025-03-18 14:50:00,234.72,234.94,234.52,234.63,48189.0,233.1676,233.3862,232.9689,233.0782,48189.0
2025-03-18 14:55:00,234.61,234.75,234.41,234.44,28340.0,233.0583,233.1974,232.8597,232.8895,28340.0
2025-03-18 15:00:00,234.42,234.65,234.23,234.5,57477.0,232.8696,233.0981,232.6809,232.9491,57477.0
2025-03-18 15:05:00,234.58,234.58,234.27,234.33,51395.0,233.0285,233.0285,232.7206,232.7802,51395.0
2025-03-18 15:10:00,234.35,234.67,234.29,234.59,53198.0,232.8001,233.1179,232.7405,233.0385,53198.0
2025-03-18 15:15:00,234.56,234.87,234.36,234.69,56970.0,233.0087,233.3166,232.81,233.1378,56970.0
2025-03-18 15:20:00,234.7,234.96,234.6,234.85,48600.0,233.1478,233.406,233.0484,233.2968,48600.0
2025-03-18 15:25:00,234.85,235.13,234.6,235.01,60283.0,233.2968,233.5749,233.0484,233.4557,60283.0
2025-03-18 15:30:00,235.02,235.04,234.8,235.04,43622.0,233.4656,233.4855,233.2471,233.4855,43622.0
2025-03-18 15:35:00,235.03,235.1,234.67,235.03,54674.0,233.4756,233.5451,233.1179,233.4756,54674.0
2025-03-18 15:40:00,235.01,235.01,234.47,234.63,71406.0,233.4557,233.4557,232.9193,233.0782,71406.0
2025-03-18 15:45:00,234.63,234.67,234.17,234.52,62444.0,233.0782,233.1179,232.6213,232.9689,62444.0
2025-03-18 15:50:00,234.5,235.28,234.47,235.24,96609.0,232.9491,233.7239,232.9193,233.6842,96609.0
2025-03-18 15:55:00,235.27,235.39,234.79,235.02,395373.0,233.714,233.8332,233.2372,233.4656,395373.0
2025-03-19 09:30:00,235.74,236.12,234.89,235.37,256768.0,234.1809,234.5584,233.3365,233.8133,256768.0
2025-03-19 09:35:00,235.34,236.76,235.16,236.32,103163.0,233.7835,235.1941,233.6047,234.757,103163.0
2025-03-19 09:40:00,236.32,236.91,235.81,236.87,65382.0,234.757,235.3431,234.2504,235.3034,65382.0
2025-03-19 09:45:00,236.81,238.17,236.48,237.69,80863.0,235.2438,236.5948,234.916,236.118,80863.0
2025-03-19 09:50:00,237.83,237.87,237.3,237.72,54032.0,236.2571,236.2968,235.7306,236.1478,54032.0
2025-03-19 09:55:00,237.69,237.8,237.08,237.13,41630.0,236.118,236.2272,235.512,235.5617,41630.0
2025-03-19 10:00:00,237.13,237.41,236.78,236.82,59899.0,235.5617,235.8398,235.214,235.2537,59899.0
2025-03-19 10:05:00,236.8,237.06,236.55,236.81,61865.0,235.2339,235.4921,234.9855,235.2438,61865.0
2025-03-19 10:10:00,236.76,236.9,236.4,236.63,40035.0,235.1941,235.3332,234.8365,235.065,40035.0
2025-03-19 10:15:00,236.62,237.18,236.33,236.99,44042.0,235.0551,235.6113,234.767,235.4226,44042.0
2025-03-19 10:20:00,237.0,237.38,236.83,237.27,52586.0,235.4325,235.81,235.2637,235.7008,52586.0
2025-03-19 10:25:00,237.27,237.29,236.94,237.0,46519.0,235.7008,235.7206,235.3729,235.4325,46519.0
2025-03-19 10:30:00,237.0,237.5,237.0,237.26,39213.0,235.4325,235.9292,235.4325,235.6908,39213.0
2025-03-19 10:35:00,237.25,237.55,237.16,237.35,34593.0,235.6809,235.9789,235.5915,235.7802,34593.0
2025-03-19 10:40:00,237.36,237.4,236.86,236.97,31458.0,235.7902,235.8299,235.2935,235.4027,31458.0
2025-03-19 10:45:00,236.92,237.37,236.85,237.28,48507.0,235.3531,235.8001,235.2835,235.7107,48507.0
2025-03-19 10:50:00,237.27,237.34,236.9,237.25,41876.0,235.7008,235.7703,235.3332,235.6809,41876.0
2025-03-19 10:55:00,237.28,237.5,237.17,237.45,32743.0,235.7107,235.9292,235.6014,235.8796,32743.0
2025-03-19 11:00:00,237.45,237.72,237.32,237.64,41052.0,235.8796,236.1478,235.7504,236.0683,41052.0
2025-03-19 11:05:00,237.62,238.05,237.41,238.05,53900.0,236.0484,236.4756,235.8398,236.4756,53900.0
2025-03-19 11:10:00,237.99,238.03,237.7,237.96,38533.0,236.416,236.4557,236.1279,236.3862,38533.0
2025-03-19 11:15:00,237.95,238.0,237.63,237.68,35905.0,236.3763,236.4259,236.0584,236.108,35905.0
2025-03-19 11:20:00,237.66,238.18,237.63,237.69,50964.0,236.0882,236.6047,236.0584,236.118,50964.0
2025-03-19 11:25:00,237.66,237.7,237.41,237.48,52677.0,236.0882,236.1279,235.8398,235.9094,52677.0
2025-03-19 11:30:00,237.51,237.6,237.37,237.47,20019.0,235.9392,236.0286,235.8001,235.8994,20019.0
2025-03-19 11:35:00,237.42,237.99,237.33,237.97,27427.0,235.8498,236.416,235.7604,236.3961,27427.0
2025-03-19 11:40:00,237.96,238.13,237.89,238.11,30014.0,236.3862,236.5551,236.3167,236.5352,30014.0
2025-03-19 11:45:00,238.09,238.36,238.03,238.33,61604.0,236.5153,236.7835,236.4557,236.7537,61604.0
2025-03-19 11:50:00,238.33,238.95,238.32,238.9,77882.0,236.7537,237.3696,236.7438,237.32,77882.0
2025-03-19 11:55:00,238.92,238.92,238.34,238.39,35933.0,237.3398,237.3398,236.7637,236.8133,35933.0
2025-03-19 12:00:00,238.42,238.88,238.41,238.84,39965.0,236.8431,237.3001,236.8332,237.2604,39965.0
2025-03-19 12:05:00,238.84,238.98,238.65,238.78,51162.0,237.2604,237.3994,237.0716,237.2008,51162.0
2025-03-19 12:10:00,238.78,238.85,238.42,238.52,27713.0,237.2008,237.2703,236.8431,236.9425,27713.0
2025-03-19 12:15:00,238.53,238.58,238.36,238.47,35535.0,236.9524,237.0021,236.7835,236.8928,35535.0
2025-03-19 12:20:00,238.45,238.5,238.28,238.42,28038.0,236.8729,236.9226,236.7041,236.8431,28038.0
2025-03-19 12:25:00,238.45,238.62,238.34,238.55,31459.0,236.8729,237.0418,236.7637,236.9723,31459.0
2025-03-19 12:30:00,238.53,238.61,238.17,238.28,30222.0,236.9524,237.0319,236.5948,236.7041,30222.0
2025-03-19 12:35:00,238.24,238.77,238.24,238.69,52409.0,236.6643,237.1908,236.6643,237.1114,52409.0
2025-03-19 12:40:00,238.67,238.74,238.5,238.55,22590.0,237.0915,237.161,236.9226,236.9723,22590.0
2025-03-19 12:45:00,238.56,238.59,238.45,238.5,35935.0,236.9822,237.012,236.8729,236.9226,35935.0
2025-03-19 12:50:00,238.48,238.58,238.43,238.53,40571.0,236.9028,237.0021,236.8531,236.9524,40571.0
2025-03-19 12:55:00,238.51,238.51,238.08,238.18,54161.0,236.9326,236.9326,236.5054,236.6047,54161.0
2025-03-19 13:00:00,238.17,238.3,237.85,238.03,73460.0,236.5948,236.7239,236.2769,236.4557,73460.0
2025-03-19 13:05:00,238.03,238.22,237.88,238.22,24131.0,236.4557,236.6445,236.3067,236.6445,24131.0
2025-03-19 13:10:00,238.22,238.22,237.86,237.97,23484.0,236.6445,236.6445,236.2869,236.3961,23484.0
2025-03-19 13:15:00,237.97,238.16,237.91,238.08,42444.0,236.3961,236.5849,236.3365,236.5054,42444.0
2025-03-19 13:20:00,238.05,238.24,237.96,238.0,24826.0,236.4756,236.6643,236.3862,236.4259,24826.0
2025-03-19 13:25:00,238.0,238.16,237.84,238.08,18956.0,236.4259,236.5849,236.267,236.5054,18956.0
2025-03-19 13:30:00,238.11,238.31,237.99,238.26,34907.0,236.5352,236.7339,236.416,236.6842,34907.0
2025-03-19 13:35:00,238.24,238.82,238.24,238.77,53048.0,236.6643,237.2405,236.6643,237.1908,53048.0
2025-03-19 13:40:00,238.78,238.83,238.56,238.66,61840.0,237.2008,237.2504,236.9822,237.0816,61840.0
2025-03-19 13:45:00,238.71,238.72,238.18,238.29,47306.0,237.1312,237.1412,236.6047,236.714,47306.0
2025-03-19 13:50:00,238.28,238.44,238.13,238.13,24845.0,236.7041,236.863,236.5551,236.5551,24845.0
2025-03-19 13:55:00,238.13,238.29,238.0,238.09,28501.0,236.5551,236.714,236.4259,236.5153,28501.0
2025-03-19 14:00:00,238.05,239.07,237.5,238.67,68855.0,236.4756,237.4888,235.9292,237.0915,68855.0
2025-03-19 14:05:00,238.66,239.08,238.28,239.07,36695.0,237.0816,237.4988,236.7041,237.4888,36695.0
2025-03-19 14:10:00,239.04,239.52,238.94,239.4,58420.0,237.459,237.9359,237.3597,237.8167,58420.0
2025-03-19 14:15:00,239.41,239.64,239.11,239.12,64241.0,237.8266,238.0551,237.5286,237.5385,64241.0
2025-03-19 14:20:00,239.14,239.4,238.88,239.24,75028.0,237.5584,237.8167,237.3001,237.6577,75028.0
2025-03-19 14:25:00,239.2,239.39,239.03,239.05,40294.0,237.618,237.8067,237.4491,237.469,40294.0
2025-03-19 14:30:00,239.05,240.11,239.05,239.87,98372.0,237.469,238.522,237.469,238.2836,98372.0
2025-03-19 14:35:00,239.86,240.17,239.73,239.81,102307.0,238.2736,238.5816,238.1445,238.224,102307.0
2025-03-19 14:40:00,239.85,240.34,239.65,240.24,51871.0,238.2637,238.7504,238.065,238.6511,51871.0
2025-03-19 14:45:00,240.23,240.65,240.22,240.47,71912.0,238.6412,239.0584,238.6312,238.8796,71912.0
2025-03-19 14:50:00,240.47,241.5,240.46,241.11,106111.0,238.8796,239.9028,238.8697,239.5154,106111.0
2025-03-19 14:55:00,241.14,241.47,241.05,241.31,85960.0,239.5452,239.873,239.4558,239.714,85960.0
2025-03-19 15:00:00,241.31,241.49,241.19,241.36,70038.0,239.714,239.8928,239.5948,239.7637,70038.0
2025-03-19 15:05:00,241.38,242.19,241.34,242.04,77841.0,239.7836,240.5882,239.7438,240.4392,77841.0
2025-03-19 15:10:00,242.08,242.33,241.78,241.96,95444.0,240.4789,240.7273,240.1809,240.3597,95444.0
2025-03-19 15:15:00,242.0,242.04,241.42,241.49,82318.0,240.3995,240.4392,239.8233,239.8928,82318.0
2025-03-19 15:20:00,241.5,241.5,240.45,240.71,90694.0,239.9028,239.9028,238.8597,239.118,90694.0
2025-03-19 15:25:00,240.59,240.72,239.44,239.69,113795.0,238.9988,239.1279,237.8564,238.1047,113795.0
2025-03-19 15:30:00,239.65,240.19,239.56,240.01,76836.0,238.065,238.6014,237.9756,238.4226,76836.0
2025-03-19 15:35:00,240.06,240.36,239.67,240.31,71830.0,238.4723,238.7703,238.0849,238.7206,71830.0
2025-03-19 15:40:00,240.26,240.45,239.99,240.32,85568.0,238.671,238.8597,238.4028,238.7306,85568.0
2025-03-19 15:45:00,240.3,240.64,240.17,240.29,79951.0,238.7107,239.0485,238.5816,238.7008,79951.0
2025-03-19 15:50:00,240.25,240.36,239.4,239.76,234112.0,238.661,238.7703,237.8167,238.1743,234112.0
2025-03-19 15:55:00,239.71,239.87,238.82,239.23,498357.0,238.1246,238.2836,237.2405,237.6478,498357.0
2025-03-20 09:30:00,236.56,238.07,236.2,237.52,280053.0,234.9954,236.4955,234.6378,235.9491,280053.0
2025-03-20 09:35:00,237.48,238.33,237.47,238.1,92262.0,235.9094,236.7537,235.8994,236.5253,92262.0
2025-03-20 09:40:00,238.09,238.77,237.5,238.77,73526.0,236.5153,237.1908,235.9292,237.1908,73526.0
2025-03-20 09:45:00,238.73,239.29,238.66,239.19,122518.0,237.1511,237.7074,237.0816,237.6081,122518.0
2025-03-20 09:50:00,239.18,239.75,238.85,239.69,51815.0,237.5981,238.1644,237.2703,238.1047,51815.0
2025-03-20 09:55:00,239.72,240.06,239.51,239.91,79322.0,238.1346,238.4723,237.9259,238.3233,79322.0
2025-03-20 10:00:00,239.89,240.21,239.72,239.72,95786.0,238.3034,238.6213,238.1346,238.1346,95786.0
2025-03-20 10:05:00,239.81,240.4,239.65,240.19,53059.0,238.224,238.8101,238.065,238.6014,53059.0
2025-03-20 10:10:00,240.2,240.24,239.77,239.77,46652.0,238.6114,238.6511,238.1842,238.1842,46652.0
2025-03-20 10:15:00,239.84,240.43,239.5,240.22,91645.0,238.2538,238.8399,237.916,238.6312,91645.0
2025-03-20 10:20:00,240.13,240.88,240.05,240.82,39155.0,238.5418,239.2869,238.4624,239.2273,39155.0
2025-03-20 10:25:00,240.84,241.13,240.19,240.48,67355.0,239.2471,239.5352,238.6014,238.8895,67355.0
2025-03-20 10:30:00,240.55,240.94,240.51,240.6,43018.0,238.9591,239.3465,238.9193,239.0087,43018.0
2025-03-20 10:35:00,240.5,240.88,240.34,240.73,37666.0,238.9094,239.2869,238.7504,239.1379,37666.0
2025-03-20 10:40:00,240.67,241.14,240.52,241.04,37544.0,239.0783,239.5452,238.9293,239.4458,37544.0
2025-03-20 10:45:00,241.04,241.1,240.69,240.99,51298.0,239.4458,239.5054,239.0981,239.3962,51298.0
2025-03-20 10:50:00,240.91,241.02,240.42,240.52,39940.0,239.3167,239.426,238.8299,238.9293,39940.0
2025-03-20 10:55:00,240.49,240.87,240.32,240.52,110725.0,238.8995,239.2769,238.7306,238.9293,110725.0
2025-03-20 11:00:00,240.51,241.05,240.28,240.91,84789.0,238.9193,239.4558,238.6908,239.3167,84789.0
2025-03-20 11:05:00,240.91,241.15,240.65,240.97,43543.0,239.3167,239.5551,239.0584,239.3763,43543.0
2025-03-20 11:10:00,241.01,241.76,240.96,241.61,72787.0,239.416,240.1611,239.3663,240.0121,72787.0
2025-03-20 11:15:00,241.65,241.65,241.23,241.33,46019.0,240.0518,240.0518,239.6346,239.7339,46019.0
2025-03-20 11:20:00,241.3,241.48,241.24,241.33,27669.0,239.7041,239.8829,239.6445,239.7339,27669.0
2025-03-20 11:25:00,241.3,241.45,240.8,240.9,58776.0,239.7041,239.8531,239.2074,239.3067,58776.0
2025-03-20 11:30:00,240.92,241.07,240.62,240.76,41809.0,239.3266,239.4756,239.0286,239.1677,41809.0
2025-03-20 11:35:00,240.78,240.81,240.33,240.62,28579.0,239.1875,239.2173,238.7405,239.0286,28579.0
2025-03-20 11:40:00,240.68,241.06,240.65,240.94,64541.0,239.0882,239.4657,239.0584,239.3465,64541.0
2025-03-20 11:45:00,240.94,241.05,240.72,240.96,37334.0,239.3465,239.4558,239.1279,239.3663,37334.0
2025-03-20 11:50:00,240.96,240.96,240.65,240.73,25779.0,239.3663,239.3663,239.0584,239.1379,25779.0
2025-03-20 11:55:00,240.73,240.76,240.25,240.37,78334.0,239.1379,239.1677,238.661,238.7803,78334.0
2025-03-20 12:00:00,240.34,241.04,240.16,240.67,41550.0,238.7504,239.4458,238.5716,239.0783,41550.0
2025-03-20 12:05:00,240.63,240.82,240.37,240.68,48731.0,239.0385,239.2273,238.7803,239.0882,48731.0
2025-03-20 12:10:00,240.69,240.74,240.3,240.63,87467.0,239.0981,239.1478,238.7107,239.0385,87467.0
2025-03-20 12:15:00,240.64,240.88,240.48,240.72,44556.0,239.0485,239.2869,238.8895,239.1279,44556.0
2025-03-20 12:20:00,240.65,240.91,240.6,240.89,28133.0,239.0584,239.3167,239.0087,239.2968,28133.0
2025-03-20 12:25:00,240.85,241.01,240.39,240.5,35989.0,239.2571,239.416,238.8001,238.9094,35989.0
2025-03-20 12:30:00,240.5,240.6,239.92,239.98,61601.0,238.9094,239.0087,238.3332,238.3928,61601.0
2025-03-20 12:35:00,239.99,240.49,239.84,240.32,42536.0,238.4028,238.8995,238.2538,238.7306,42536.0
2025-03-20 12:40:00,240.33,240.36,239.97,239.98,33387.0,238.7405,238.7703,238.3829,238.3928,33387.0
2025-03-20 12:45:00,239.99,240.29,239.71,239.71,39729.0,238.4028,238.7008,238.1246,238.1246,39729.0
2025-03-20 12:50:00,239.7,240.05,239.65,240.02,44827.0,238.1147,238.4624,238.065,238.4326,44827.0
2025-03-20 12:55:00,240.03,240.09,239.73,239.87,88743.0,238.4425,238.5021,238.1445,238.2836,88743.0
2025-03-20 13:00:00,239.83,240.02,239.7,240.02,62045.0,238.2438,238.4326,238.1147,238.4326,62045.0
2025-03-20 13:05:00,240.02,240.24,239.95,240.21,36046.0,238.4326,238.6511,238.363,238.6213,36046.0
2025-03-20 13:10:00,240.18,240.39,240.0,240.31,28128.0,238.5915,238.8001,238.4127,238.7206,28128.0
2025-03-20 13:15:00,240.35,240.35,239.96,240.01,41912.0,238.7604,238.7604,238.373,238.4226,41912.0
2025-03-20 13:20:00,239.98,240.07,239.36,239.39,37275.0,238.3928,238.4822,237.7769,237.8067,37275.0
2025-03-20 13:25:00,239.37,239.53,238.98,239.15,43034.0,237.7869,237.9458,237.3994,237.5683,43034.0
2025-03-20 13:30:00,239.2,239.61,239.11,239.38,30625.0,237.618,238.0253,237.5286,237.7968,30625.0
2025-03-20 13:35:00,239.36,239.61,239.19,239.6,29512.0,237.7769,238.0253,237.6081,238.0153,29512.0
2025-03-20 13:40:00,239.58,239.72,239.37,239.68,29526.0,237.9955,238.1346,237.7869,238.0948,29526.0
2025-03-20 13:45:00,239.73,240.03,239.57,239.61,33730.0,238.1445,238.4425,237.9855,238.0253,33730.0
2025-03-20 13:50:00,239.64,239.69,239.15,239.17,31138.0,238.0551,238.1047,237.5683,237.5882,31138.0
2025-03-20 13:55:00,239.2,239.39,238.93,239.31,25534.0,237.618,237.8067,237.3498,237.7273,25534.0
2025-03-20 14:00:00,239.35,239.47,239.19,239.24,21529.0,237.767,237.8862,237.6081,237.6577,21529.0
2025-03-20 14:05:00,239.22,239.4,239.19,239.33,23375.0,237.6379,237.8167,237.6081,237.7471,23375.0
2025-03-20 14:10:00,239.35,239.69,239.33,239.52,39871.0,237.767,238.1047,237.7471,237.9359,39871.0
2025-03-20 14:15:00,239.52,239.64,239.34,239.6,22626.0,237.9359,238.0551,237.7571,238.0153,22626.0
2025-03-20 14:20:00,239.57,239.57,239.19,239.3,31298.0,237.9855,237.9855,237.6081,237.7173,31298.0
2025-03-20 14:25:00,239.3,239.37,238.98,238.98,29645.0,237.7173,237.7869,237.3994,237.3994,29645.0
2025-03-20 14:30:00,239.01,239.12,238.69,239.02,47544.0,237.4292,237.5385,237.1114,237.4392,47544.0
2025-03-20 14:35:00,239.02,239.38,239.02,239.31,23319.0,237.4392,237.7968,237.4392,237.7273,23319.0
2025-03-20 14:40:00,239.33,239.34,238.94,238.95,27759.0,237.7471,237.7571,237.3597,237.3696,27759.0
2025-03-20 14:45:00,238.99,239.33,238.93,239.3,34352.0,237.4094,237.7471,237.3498,237.7173,34352.0
2025-03-20 14:50:00,239.33,239.74,239.32,239.71,50674.0,237.7471,238.1544,237.7372,238.1246,50674.0
2025-03-20 14:55:00,239.71,239.78,238.91,239.02,39183.0,238.1246,238.1942,237.3299,237.4392,39183.0
2025-03-20 15:00:00,239.02,239.47,239.01,239.28,35824.0,237.4392,237.8862,237.4292,237.6975,35824.0
2025-03-20 15:05:00,239.29,239.51,239.25,239.46,36121.0,237.7074,237.9259,237.6677,237.8763,36121.0
2025-03-20 15:10:00,239.44,239.77,239.39,239.61,45531.0,237.8564,238.1842,237.8067,238.0253,45531.0
2025-03-20 15:15:00,239.61,239.89,239.55,239.77,48360.0,238.0253,238.3034,237.9657,238.1842,48360.0
2025-03-20 15:20:00,239.76,240.08,239.72,240.06,43161.0,238.1743,238.4922,238.1346,238.4723,43161.0
2025-03-20 15:25:00,240.08,240.08,239.26,239.29,35353.0,238.4922,238.4922,237.6776,237.7074,35353.0
2025-03-20 15:30:00,239.29,239.72,239.29,239.62,37834.0,237.7074,238.1346,237.7074,238.0352,37834.0
2025-03-20 15:35:00,239.59,239.8,239.51,239.62,56125.0,238.0054,238.214,237.9259,238.0352,56125.0
2025-03-20 15:40:00,239.59,239.85,239.44,239.68,76516.0,238.0054,238.2637,237.8564,238.0948,76516.0
2025-03-20 15:45:00,239.71,239.79,239.5,239.63,64272.0,238.1246,238.2041,237.916,238.0451,64272.0
2025-03-20 15:50:00,239.66,239.67,239.16,239.27,89382.0,238.0749,238.0849,237.5783,237.6875,89382.0
2025-03-20 15:55:00,239.34,239.47,238.77,238.98,280825.0,237.7571,237.8862,237.1908,237.3994,280825.0
2025-03-21 09:30:00,237.81,238.77,236.5,238.36,2148984.0,236.2372,237.1908,234.9358,236.7835,2148984.0
2025-03-21 09:35:00,238.31,238.45,237.55,237.93,82797.0,236.7339,236.8729,235.9789,236.3564,82797.0
2025-03-21 09:40:00,237.91,238.62,237.85,238.14,84678.0,236.3365,237.0418,236.2769,236.565,84678.0
2025-03-21 09:45:00,238.18,238.36,237.77,238.13,44829.0,236.6047,236.7835,236.1974,236.5551,44829.0
2025-03-21 09:50:00,238.11,238.64,237.6,238.06,47347.0,236.5352,237.0617,236.0286,236.4855,47347.0
2025-03-21 09:55:00,238.02,238.24,237.82,237.95,49086.0,236.4458,236.6643,236.2471,236.3763,49086.0
2025-03-21 10:00:00,238.01,238.05,237.25,237.38,54077.0,236.4359,236.4756,235.6809,235.81,54077.0
2025-03-21 10:05:00,237.44,237.53,236.95,237.01,69800.0,235.8696,235.959,235.3829,235.4425,69800.0
2025-03-21 10:10:00,237.01,237.47,236.59,237.22,74115.0,235.4425,235.8994,235.0253,235.6511,74115.0
2025-03-21 10:15:00,237.27,237.96,237.01,237.79,23921.0,235.7008,236.3862,235.4425,236.2173,23921.0
2025-03-21 10:20:00,237.93,238.64,237.68,238.62,49352.0,236.3564,237.0617,236.108,237.0418,49352.0
2025-03-21 10:25:00,238.71,238.91,238.43,238.52,106460.0,237.1312,237.3299,236.8531,236.9425,106460.0
2025-03-21 10:30:00,238.53,238.99,238.35,238.76,59288.0,236.9524,237.4094,236.7736,237.1809,59288.0
2025-03-21 10:35:00,238.71,239.06,238.7,238.75,49616.0,237.1312,237.4789,237.1213,237.171,49616.0
2025-03-21 10:40:00,238.74,239.22,238.58,239.2,64155.0,237.161,237.6379,237.0021,237.618,64155.0
2025-03-21 10:45:00,239.2,239.22,238.92,239.09,38521.0,237.618,237.6379,237.3398,237.5087,38521.0
2025-03-21 10:50:00,239.05,239.18,238.86,239.16,35867.0,237.469,237.5981,237.2802,237.5783,35867.0
2025-03-21 10:55:00,239.19,239.75,239.09,239.71,55789.0,237.6081,238.1644,237.5087,238.1246,55789.0
2025-03-21 11:00:00,239.75,239.99,239.24,239.3,64004.0,238.1644,238.4028,237.6577,237.7173,64004.0
2025-03-21 11:05:00,239.3,239.82,239.22,239.73,45032.0,237.7173,238.2339,237.6379,238.1445,45032.0
2025-03-21 11:10:00,239.74,240.26,239.51,239.51,47133.0,238.1544,238.671,237.9259,237.9259,47133.0
2025-03-21 11:15:00,239.53,239.82,239.18,239.66,36676.0,237.9458,238.2339,237.5981,238.0749,36676.0
2025-03-21 11:20:00,239.66,239.86,239.56,239.7,34781.0,238.0749,238.2736,237.9756,238.1147,34781.0
2025-03-21 11:25:00,239.72,239.73,239.35,239.41,40240.0,238.1346,238.1445,237.767,237.8266,40240.0
2025-03-21 11:30:00,239.38,239.73,239.31,239.34,30907.0,237.7968,238.1445,237.7273,237.7571,30907.0
2025-03-21 11:35:00,239.31,239.62,239.12,239.27,740694.0,237.7273,238.0352,237.5385,237.6875,740694.0
2025-03-21 11:40:00,239.31,239.38,238.69,238.92,33909.0,237.7273,237.7968,237.1114,237.3398,33909.0
2025-03-21 11:45:00,238.88,239.0,238.7,238.81,40868.0,237.3001,237.4193,237.1213,237.2306,40868.0
2025-03-21 11:50:00,238.81,238.81,238.28,238.64,41271.0,237.2306,237.2306,236.7041,237.0617,41271.0
2025-03-21 11:55:00,238.67,239.02,238.66,238.88,23393.0,237.0915,237.4392,237.0816,237.3001,23393.0
2025-03-21 12:00:00,238.92,239.2,238.76,239.05,41994.0,237.3398,237.618,237.1809,237.469,41994.0
2025-03-21 12:05:00,239.1,239.5,239.1,239.47,45233.0,237.5187,237.916,237.5187,237.8862,45233.0
2025-03-21 12:10:00,239.44,240.0,239.44,239.74,24037.0,237.8564,238.4127,237.8564,238.1544,24037.0
2025-03-21 12:15:00,239.69,240.14,239.49,240.11,31202.0,238.1047,238.5518,237.9061,238.522,31202.0
2025-03-21 12:20:00,240.07,240.51,239.98,240.5,63985.0,238.4822,238.9193,238.3928,238.9094,63985.0
2025-03-21 12:25:00,240.51,240.52,240.23,240.23,59852.0,238.9193,238.9293,238.6412,238.6412,59852.0
2025-03-21 12:30:00,240.24,240.34,240.03,240.33,30432.0,238.6511,238.7504,238.4425,238.7405,30432.0
2025-03-21 12:35:00,240.32,240.35,239.91,240.26,23183.0,238.7306,238.7604,238.3233,238.671,23183.0
2025-03-21 12:40:00,240.28,240.37,240.07,240.09,18048.0,238.6908,238.7803,238.4822,238.5021,18048.0
2025-03-21 12:45:00,240.12,240.55,240.1,240.52,24345.0,238.5319,238.9591,238.512,238.9293,24345.0
2025-03-21 12:50:00,240.52,240.8,240.48,240.56,34622.0,238.9293,239.2074,238.8895,238.969,34622.0
2025-03-21 12:55:00,240.53,241.17,240.46,241.14,33260.0,238.9392,239.575,238.8697,239.5452,33260.0
2025-03-21 13:00:00,241.13,241.24,241.01,241.17,60629.0,239.5352,239.6445,239.416,239.575,60629.0
2025-03-21 13:05:00,241.2,241.69,241.14,241.58,55527.0,239.6048,240.0915,239.5452,239.9822,55527.0
2025-03-21 13:10:00,241.6,241.63,241.31,241.37,55410.0,240.0021,240.0319,239.714,239.7736,55410.0
2025-03-21 13:15:00,241.36,241.55,241.22,241.24,64822.0,239.7637,239.9524,239.6246,239.6445,64822.0
2025-03-21 13:20:00,241.26,241.46,241.14,241.39,46486.0,239.6644,239.863,239.5452,239.7935,46486.0
2025-03-21 13:25:00,241.44,241.47,241.05,241.09,24192.0,239.8432,239.873,239.4558,239.4955,24192.0
2025-03-21 13:30:00,241.06,241.08,240.8,240.93,23295.0,239.4657,239.4856,239.2074,239.3365,23295.0
2025-03-21 13:35:00,240.99,241.33,240.98,241.33,23806.0,239.3962,239.7339,239.3862,239.7339,23806.0
2025-03-21 13:40:00,241.38,241.74,241.25,241.59,34355.0,239.7836,240.1412,239.6544,239.9922,34355.0
2025-03-21 13:45:00,241.63,242.3,241.6,242.15,101726.0,240.0319,240.6975,240.0021,240.5485,101726.0
2025-03-21 13:50:00,242.09,242.28,242.0,242.1,104985.0,240.4889,240.6776,240.3995,240.4988,104985.0
2025-03-21 13:55:00,242.11,242.2,241.8,242.03,77374.0,240.5087,240.5981,240.2008,240.4293,77374.0
2025-03-21 14:00:00,242.03,242.08,241.63,241.7,90456.0,240.4293,240.4789,240.0319,240.1015,90456.0
2025-03-21 14:05:00,241.68,241.69,241.31,241.38,53547.0,240.0816,240.0915,239.714,239.7836,53547.0
2025-03-21 14:10:00,241.34,241.44,241.26,241.44,63269.0,239.7438,239.8432,239.6644,239.8432,63269.0
2025-03-21 14:15:00,241.4,241.83,241.3,241.83,44979.0,239.8034,240.2306,239.7041,240.2306,44979.0
2025-03-21 14:20:00,241.81,241.93,241.55,241.67,77984.0,240.2107,240.3299,239.9524,240.0717,77984.0
2025-03-21 14:25:00,241.68,241.68,241.19,241.24,59905.0,240.0816,240.0816,239.5948,239.6445,59905.0
2025-03-21 14:30:00,241.27,241.62,241.26,241.53,35840.0,239.6743,240.022,239.6644,239.9326,35840.0
2025-03-21 14:35:00,241.57,242.09,241.48,241.95,50428.0,239.9723,240.4889,239.8829,240.3498,50428.0
2025-03-21 14:40:00,241.95,241.95,241.67,241.71,41027.0,240.3498,240.3498,240.0717,240.1114,41027.0
2025-03-21 14:45:00,241.68,241.68,241.28,241.5,43623.0,240.0816,240.0816,239.6842,239.9028,43623.0
2025-03-21 14:50:00,241.5,241.68,241.42,241.66,44583.0,239.9028,240.0816,239.8233,240.0617,44583.0
2025-03-21 14:55:00,241.71,241.75,241.5,241.55,48335.0,240.1114,240.1511,239.9028,239.9524,48335.0
2025-03-21 15:00:00,241.52,241.62,241.16,241.28,60845.0,239.9226,240.022,239.565,239.6842,60845.0
2025-03-21 15:05:00,241.29,241.64,241.27,241.35,49737.0,239.6942,240.0419,239.6743,239.7538,49737.0
2025-03-21 15:10:00,241.32,241.7,241.32,241.7,61158.0,239.724,240.1015,239.724,240.1015,61158.0
2025-03-21 15:15:00,241.68,241.74,241.46,241.53,48585.0,240.0816,240.1412,239.863,239.9326,48585.0
2025-03-21 15:20:00,241.5,241.59,241.09,241.54,52659.0,239.9028,239.9922,239.4955,239.9425,52659.0
2025-03-21 15:25:00,241.5,241.55,241.16,241.54,54077.0,239.9028,239.9524,239.565,239.9425,54077.0
2025-03-21 15:30:00,241.52,241.56,241.1,241.3,71649.0,239.9226,239.9624,239.5054,239.7041,71649.0
2025-03-21 15:35:00,241.27,241.81,241.21,241.5,80946.0,239.6743,240.2107,239.6147,239.9028,80946.0
2025-03-21 15:40:00,241.47,241.61,241.25,241.49,73605.0,239.873,240.0121,239.6544,239.8928,73605.0
2025-03-21 15:45:00,241.49,241.55,241.21,241.54,71773.0,239.8928,239.9524,239.6147,239.9425,71773.0
2025-03-21 15:50:00,241.59,241.69,241.11,241.56,95434.0,239.9922,240.0915,239.5154,239.9624,95434.0
2025-03-21 15:55:00,241.56,241.88,241.02,241.61,455027.0,239.9624,240.2803,239.426,240.0121,455027.0
2025-03-24 09:30:00,245.48,246.06,244.41,245.75,282869.0,243.8565,244.4326,242.7935,244.1247,282869.0
2025-03-24 09:35:00,245.6,245.81,244.75,245.13,119204.0,243.9757,244.1843,243.1313,243.5088,119204.0
2025-03-24 09:40:00,245.12,246.54,245.11,245.75,155767.0,243.4988,244.9094,243.4889,244.1247,155767.0
2025-03-24 09:45:00,245.88,247.31,245.51,247.05,100880.0,244.2538,245.6744,243.8863,245.4161,100880.0
2025-03-24 09:50:00,247.04,247.22,246.54,246.87,108589.0,245.4061,245.5849,244.9094,245.2373,108589.0
2025-03-24 09:55:00,246.89,247.21,246.69,246.74,87440.0,245.2571,245.575,245.0585,245.1081,87440.0
2025-03-24 10:00:00,246.84,246.84,245.94,246.25,102603.0,245.2075,245.2075,244.3134,244.6214,102603.0
2025-03-24 10:05:00,246.26,246.83,246.0,246.73,67620.0,244.6313,245.1975,244.373,245.0982,67620.0
2025-03-24 10:10:00,246.74,247.21,246.57,247.1,97690.0,245.1081,245.575,244.9392,245.4657,97690.0
2025-03-24 10:15:00,247.09,247.1,246.58,246.69,55980.0,245.4558,245.4657,244.9492,245.0585,55980.0
2025-03-24 10:20:00,246.74,247.1,246.71,246.95,81915.0,245.1081,245.4657,245.0783,245.3167,81915.0
2025-03-24 10:25:00,246.97,247.05,246.84,246.97,72434.0,245.3366,245.4161,245.2075,245.3366,72434.0
2025-03-24 10:30:00,246.98,247.03,246.55,246.95,78163.0,245.3465,245.3962,244.9194,245.3167,78163.0
2025-03-24 10:35:00,246.94,246.96,246.6,246.67,48567.0,245.3068,245.3267,244.969,245.0386,48567.0
2025-03-24 10:40:00,246.68,246.96,246.64,246.71,41026.0,245.0485,245.3267,245.0088,245.0783,41026.0
2025-03-24 10:45:00,246.72,247.04,246.68,247.0,47770.0,245.0883,245.4061,245.0485,245.3664,47770.0
2025-03-24 10:50:00,246.97,247.04,246.68,246.75,39756.0,245.3366,245.4061,245.0485,245.1181,39756.0
2025-03-24 10:55:00,246.78,246.86,246.37,246.59,38885.0,245.1479,245.2273,244.7406,244.9591,38885.0
2025-03-24 11:00:00,246.62,246.76,246.34,246.72,41966.0,244.9889,245.128,244.7108,245.0883,41966.0
2025-03-24 11:05:00,246.72,247.14,246.72,246.94,67099.0,245.0883,245.5055,245.0883,245.3068,67099.0
2025-03-24 11:10:00,246.94,247.04,246.83,246.86,30928.0,245.3068,245.4061,245.1975,245.2273,30928.0
2025-03-24 11:15:00,246.86,247.14,246.81,247.01,55384.0,245.2273,245.5055,245.1777,245.3763,55384.0
2025-03-24 11:20:00,247.05,247.43,247.02,247.33,61367.0,245.4161,245.7936,245.3863,245.6942,61367.0
2025-03-24 11:25:00,247.3,247.69,247.13,247.62,46495.0,245.6644,246.0518,245.4955,245.9823,46495.0
2025-03-24 11:30:00,247.68,247.68,247.04,247.13,25296.0,246.0419,246.0419,245.4061,245.4955,25296.0
2025-03-24 11:35:00,247.11,247.3,246.77,246.83,31591.0,245.4757,245.6644,245.1379,245.1975,31591.0
2025-03-24 11:40:00,246.84,247.03,246.76,246.84,29918.0,245.2075,245.3962,245.128,245.2075,29918.0
2025-03-24 11:45:00,246.83,246.92,246.53,246.55,44474.0,245.1975,245.2869,244.8995,244.9194,44474.0
2025-03-24 11:50:00,246.56,247.11,246.54,247.05,46589.0,244.9293,245.4757,244.9094,245.4161,46589.0
2025-03-24 11:55:00,247.1,247.22,246.92,247.1,38955.0,245.4657,245.5849,245.2869,245.4657,38955.0
2025-03-24 12:00:00,247.11,247.2,247.01,247.13,18366.0,245.4757,245.5651,245.3763,245.4955,18366.0
2025-03-24 12:05:00,247.14,247.39,247.13,247.3,36909.0,245.5055,245.7538,245.4955,245.6644,36909.0
2025-03-24 12:10:00,247.29,247.41,246.92,246.98,39461.0,245.6545,245.7737,245.2869,245.3465,39461.0
2025-03-24 12:15:00,247.0,247.18,246.7,246.7,39525.0,245.3664,245.5452,245.0684,245.0684,39525.0
2025-03-24 12:20:00,246.75,247.07,246.71,246.97,14394.0,245.1181,245.4359,245.0783,245.3366,14394.0
2025-03-24 12:25:00,246.89,246.94,246.6,246.72,25359.0,245.2571,245.3068,244.969,245.0883,25359.0
2025-03-24 12:30:00,246.69,246.78,246.45,246.56,39835.0,245.0585,245.1479,244.82,244.9293,39835.0
2025-03-24 12:35:00,246.59,246.71,246.44,246.48,18778.0,244.9591,245.0783,244.8101,244.8498,18778.0
2025-03-24 12:40:00,246.46,246.51,246.23,246.51,41533.0,244.83,244.8796,244.6015,244.8796,41533.0
2025-03-24 12:45:00,246.49,246.58,246.22,246.31,32063.0,244.8598,244.9492,244.5916,244.681,32063.0
2025-03-24 12:50:00,246.31,246.44,246.22,246.27,35265.0,244.681,244.8101,244.5916,244.6412,35265.0
2025-03-24 12:55:00,246.28,246.4,246.13,246.25,32735.0,244.6512,244.7704,244.5022,244.6214,32735.0
2025-03-24 13:00:00,246.26,246.32,246.06,246.22,26494.0,244.6313,244.6909,244.4326,244.5916,26494.0
2025-03-24 13:05:00,246.23,246.49,246.22,246.3,33359.0,244.6015,244.8598,244.5916,244.671,33359.0
2025-03-24 13:10:00,246.3,246.43,246.28,246.35,35939.0,244.671,244.8002,244.6512,244.7207,35939.0
2025-03-24 13:15:00,246.36,246.47,246.21,246.38,35206.0,244.7306,244.8399,244.5816,244.7505,35206.0
2025-03-24 13:20:00,246.41,246.47,246.24,246.41,27528.0,244.7803,244.8399,244.6114,244.7803,27528.0
2025-03-24 13:25:00,246.41,246.58,246.32,246.55,43042.0,244.7803,244.9492,244.6909,244.9194,43042.0
2025-03-24 13:30:00,246.59,246.73,246.45,246.53,30539.0,244.9591,245.0982,244.82,244.8995,30539.0
2025-03-24 13:35:00,246.49,246.77,246.48,246.68,26210.0,244.8598,245.1379,244.8498,245.0485,26210.0
2025-03-24 13:40:00,246.71,246.74,246.48,246.52,22102.0,245.0783,245.1081,244.8498,244.8896,22102.0
2025-03-24 13:45:00,246.53,246.6,246.46,246.5,24709.0,244.8995,244.969,244.83,244.8697,24709.0
2025-03-24 13:50:00,246.5,246.6,246.42,246.49,19789.0,244.8697,244.969,244.7902,244.8598,19789.0
2025-03-24 13:55:00,246.52,246.7,246.43,246.68,18799.0,244.8896,245.0684,244.8002,245.0485,18799.0
2025-03-24 14:00:00,246.66,246.67,246.14,246.22,20503.0,245.0287,245.0386,244.5121,244.5916,20503.0
2025-03-24 14:05:00,246.23,246.65,246.22,246.62,36572.0,244.6015,245.0187,244.5916,244.9889,36572.0
2025-03-24 14:10:00,246.63,246.84,246.53,246.75,41528.0,244.9988,245.2075,244.8995,245.1181,41528.0
2025-03-24 14:15:00,246.75,247.06,246.73,246.82,39981.0,245.1181,245.426,245.0982,245.1876,39981.0
2025-03-24 14:20:00,246.81,246.92,246.7,246.74,27734.0,245.1777,245.2869,245.0684,245.1081,27734.0
2025-03-24 14:25:00,246.74,246.97,246.68,246.96,25867.0,245.1081,245.3366,245.0485,245.3267,25867.0
2025-03-24 14:30:00,246.99,246.99,246.72,246.76,22733.0,245.3565,245.3565,245.0883,245.128,22733.0
2025-03-24 14:35:00,246.7,247.36,246.7,247.25,43749.0,245.0684,245.724,245.0684,245.6147,43749.0
2025-03-24 14:40:00,247.27,247.66,247.23,247.62,33005.0,245.6346,246.022,245.5949,245.9823,33005.0
2025-03-24 14:45:00,247.64,247.68,247.4,247.49,32825.0,246.0022,246.0419,245.7638,245.8532,32825.0
2025-03-24 14:50:00,247.49,247.62,247.38,247.45,31826.0,245.8532,245.9823,245.7439,245.8134,31826.0
2025-03-24 14:55:00,247.47,247.56,247.34,247.53,24987.0,245.8333,245.9227,245.7042,245.8929,24987.0
2025-03-24 15:00:00,247.52,247.87,247.44,247.86,28288.0,245.883,246.2306,245.8035,246.2207,28288.0
2025-03-24 15:05:00,247.87,247.92,247.75,247.79,44112.0,246.2306,246.2803,246.1114,246.1512,44112.0
2025-03-24 15:10:00,247.79,247.88,247.65,247.86,29450.0,246.1512,246.2406,246.0121,246.2207,29450.0
2025-03-24 15:15:00,247.87,248.13,247.86,247.95,44441.0,246.2306,246.4889,246.2207,246.3101,44441.0
2025-03-24 15:20:00,247.95,248.31,247.95,248.3,54182.0,246.3101,246.6677,246.3101,246.6578,54182.0
2025-03-24 15:25:00,248.3,248.45,247.89,248.32,128546.0,246.6578,246.8068,246.2505,246.6777,128546.0
2025-03-24 15:30:00,248.31,248.36,248.1,248.31,59763.0,246.6677,246.7174,246.4591,246.6677,59763.0
2025-03-24 15:35:00,248.3,248.54,248.15,248.44,71513.0,246.6578,246.8962,246.5088,246.7969,71513.0
2025-03-24 15:40:00,248.44,248.49,248.14,248.44,73923.0,246.7969,246.8465,246.4989,246.7969,73923.0
2025-03-24 15:45:00,248.44,248.65,248.27,248.61,56752.0,246.7969,247.0055,246.628,246.9658,56752.0
2025-03-24 15:50:00,248.57,248.67,248.24,248.47,88752.0,246.926,247.0254,246.5982,246.8267,88752.0
2025-03-24 15:55:00,248.49,248.69,247.94,247.99,351223.0,246.8465,247.0452,246.3002,246.3499,351223.0
2025-03-25 09:30:00,249.31,250.1,248.75,249.82,248405.0,247.6611,248.4459,247.1048,248.1678,248405.0
2025-03-25 09:35:00,250.03,250.03,248.47,249.04,76300.0,248.3764,248.3764,246.8267,247.3929,76300.0
2025-03-25 09:40:00,248.93,249.04,248.3,248.45,61920.0,247.2836,247.3929,246.6578,246.8068,61920.0
2025-03-25 09:45:00,248.45,248.89,248.12,248.12,64079.0,246.8068,247.2439,246.479,246.479,64079.0
2025-03-25 09:50:00,248.12,248.36,247.62,248.27,81656.0,246.479,246.7174,245.9823,246.628,81656.0
2025-03-25 09:55:00,248.32,248.57,248.19,248.3,71362.0,246.6777,246.926,246.5485,246.6578,71362.0
2025-03-25 10:00:00,248.3,248.42,247.66,248.04,63540.0,246.6578,246.777,246.022,246.3995,63540.0
2025-03-25 10:05:00,248.03,248.67,248.03,248.21,73878.0,246.3896,247.0254,246.3896,246.5684,73878.0
2025-03-25 10:10:00,248.21,248.32,247.84,248.27,53797.0,246.5684,246.6777,246.2008,246.628,53797.0
2025-03-25 10:15:00,248.25,249.23,248.06,249.03,72438.0,246.6081,247.5817,246.4194,247.383,72438.0
2025-03-25 10:20:00,249.06,249.65,248.98,249.59,71983.0,247.4128,247.9989,247.3333,247.9393,71983.0
2025-03-25 10:25:00,249.64,249.72,249.25,249.37,78682.0,247.9889,248.0684,247.6015,247.7207,78682.0
2025-03-25 10:30:00,249.3,249.84,249.28,249.84,69226.0,247.6512,248.1876,247.6313,248.1876,69226.0
2025-03-25 10:35:00,249.86,250.08,249.66,249.82,73033.0,248.2075,248.426,248.0088,248.1678,73033.0
2025-03-25 10:40:00,249.82,249.83,249.49,249.64,47593.0,248.1678,248.1777,247.8399,247.9889,47593.0
2025-03-25 10:45:00,249.67,249.67,249.28,249.32,38393.0,248.0187,248.0187,247.6313,247.6711,38393.0
2025-03-25 10:50:00,249.26,249.51,248.97,249.09,47809.0,247.6115,247.8598,247.3234,247.4426,47809.0
2025-03-25 10:55:00,249.11,249.32,249.06,249.06,52742.0,247.4624,247.6711,247.4128,247.4128,52742.0
2025-03-25 11:00:00,249.06,249.85,249.06,249.68,63950.0,247.4128,248.1976,247.4128,248.0287,63950.0
2025-03-25 11:05:00,249.68,249.91,249.61,249.89,61894.0,248.0287,248.2572,247.9591,248.2373,61894.0
2025-03-25 11:10:00,249.89,250.07,249.69,250.04,46523.0,248.2373,248.4161,248.0386,248.3863,46523.0
2025-03-25 11:15:00,250.03,250.04,249.69,249.9,41614.0,248.3764,248.3863,248.0386,248.2472,41614.0
2025-03-25 11:20:00,249.9,250.26,249.87,249.94,52750.0,248.2472,248.6048,248.2174,248.287,52750.0
2025-03-25 11:25:00,249.92,250.01,249.76,249.95,33007.0,248.2671,248.3565,248.1081,248.2969,33007.0
2025-03-25 11:30:00,249.9,250.0,249.43,249.46,26931.0,248.2472,248.3466,247.7803,247.8101,26931.0
2025-03-25 11:35:00,249.49,249.67,249.38,249.58,34358.0,247.8399,248.0187,247.7307,247.9293,34358.0
2025-03-25 11:40:00,249.61,249.81,249.41,249.8,23065.0,247.9591,248.1578,247.7605,248.1479,23065.0
2025-03-25 11:45:00,249.8,249.8,249.43,249.48,42229.0,248.1479,248.1479,247.7803,247.83,42229.0
2025-03-25 11:50:00,249.44,249.55,249.3,249.44,36395.0,247.7903,247.8995,247.6512,247.7903,36395.0
2025-03-25 11:55:00,249.45,249.62,249.33,249.53,56415.0,247.8002,247.9691,247.681,247.8797,56415.0
2025-03-25 12:00:00,249.53,249.69,249.43,249.57,35735.0,247.8797,248.0386,247.7803,247.9194,35735.0
2025-03-25 12:05:00,249.55,249.95,249.43,249.9,39532.0,247.8995,248.2969,247.7803,248.2472,39532.0
2025-03-25 12:10:00,249.85,249.87,249.43,249.68,34258.0,248.1976,248.2174,247.7803,248.0287,34258.0
2025-03-25 12:15:00,249.62,249.71,249.53,249.64,54508.0,247.9691,248.0585,247.8797,247.9889,54508.0
2025-03-25 12:20:00,249.63,250.1,249.61,249.83,49810.0,247.979,248.4459,247.9591,248.1777,49810.0
2025-03-25 12:25:00,249.86,249.9,249.6,249.76,33604.0,248.2075,248.2472,247.9492,248.1081,33604.0
2025-03-25 12:30:00,249.74,249.85,249.62,249.8,37420.0,248.0883,248.1976,247.9691,248.1479,37420.0
2025-03-25 12:35:00,249.79,250.06,249.75,249.91,22577.0,248.1379,248.4062,248.0982,248.2572,22577.0
2025-03-25 12:40:00,249.9,250.19,249.8,249.99,47407.0,248.2472,248.5353,248.1479,248.3366,47407.0
2025-03-25 12:45:00,249.96,250.09,249.86,249.91,20787.0,248.3068,248.436,248.2075,248.2572,20787.0
2025-03-25 12:50:00,249.88,250.01,249.8,249.98,21468.0,248.2274,248.3565,248.1479,248.3267,21468.0
2025-03-25 12:55:00,249.95,250.06,249.92,250.04,29274.0,248.2969,248.4062,248.2671,248.3863,29274.0
2025-03-25 13:00:00,250.02,250.18,249.92,250.13,20674.0,248.3664,248.5254,248.2671,248.4757,20674.0
2025-03-25 13:05:00,250.17,250.55,250.13,250.51,34268.0,248.5154,248.8929,248.4757,248.8532,34268.0
2025-03-25 13:10:00,250.54,250.54,250.1,250.17,44932.0,248.883,248.883,248.4459,248.5154,44932.0
2025-03-25 13:15:00,250.17,250.24,249.91,250.01,23625.0,248.5154,248.585,248.2572,248.3565,23625.0
2025-03-25 13:20:00,250.03,250.03,249.81,249.86,22492.0,248.3764,248.3764,248.1578,248.2075,22492.0
2025-03-25 13:25:00,249.86,249.9,249.72,249.81,27830.0,248.2075,248.2472,248.0684,248.1578,27830.0
2025-03-25 13:30:00,249.83,250.0,249.83,249.97,25956.0,248.1777,248.3466,248.1777,248.3168,25956.0
2025-03-25 13:35:00,249.96,250.0,249.8,249.89,24793.0,248.3068,248.3466,248.1479,248.2373,24793.0
2025-03-25 13:40:00,249.87,250.2,249.84,250.16,33301.0,248.2174,248.5452,248.1876,248.5055,33301.0
2025-03-25 13:45:00,250.16,250.2,249.76,249.78,20648.0,248.5055,248.5452,248.1081,248.128,20648.0
2025-03-25 13:50:00,249.78,250.05,249.77,249.95,20311.0,248.128,248.3962,248.1181,248.2969,20311.0
2025-03-25 13:55:00,249.96,250.03,249.84,249.84,15138.0,248.3068,248.3764,248.1876,248.1876,15138.0
2025-03-25 14:00:00,249.84,249.95,249.75,249.82,27617.0,248.1876,248.2969,248.0982,248.1678,27617.0
2025-03-25 14:05:00,249.83,249.93,249.59,249.91,48195.0,248.1777,248.277,247.9393,248.2572,48195.0
2025-03-25 14:10:00,249.91,250.13,249.9,250.09,24773.0,248.2572,248.4757,248.2472,248.436,24773.0
2025-03-25 14:15:00,250.07,250.29,250.0,250.25,29918.0,248.4161,248.6346,248.3466,248.5949,29918.0
2025-03-25 14:20:00,250.23,250.28,250.08,250.17,31493.0,248.575,248.6247,248.426,248.5154,31493.0
2025-03-25 14:25:00,250.15,250.17,250.0,250.1,27856.0,248.4956,248.5154,248.3466,248.4459,27856.0
2025-03-25 14:30:00,250.16,250.3,249.85,250.3,34765.0,248.5055,248.6446,248.1976,248.6446,34765.0
2025-03-25 14:35:00,250.33,250.35,250.11,250.11,25351.0,248.6744,248.6942,248.4558,248.4558,25351.0
2025-03-25 14:40:00,250.13,250.14,249.85,249.88,25738.0,248.4757,248.4856,248.1976,248.2274,25738.0
2025-03-25 14:45:00,249.9,249.94,249.64,249.87,42491.0,248.2472,248.287,247.9889,248.2174,42491.0
2025-03-25 14:50:00,249.85,249.92,249.67,249.87,30894.0,248.1976,248.2671,248.0187,248.2174,30894.0
2025-03-25 14:55:00,249.86,249.98,249.76,249.76,26316.0,248.2075,248.3267,248.1081,248.1081,26316.0
2025-03-25 15:00:00,249.79,250.28,249.74,250.24,31944.0,248.1379,248.6247,248.0883,248.585,31944.0
2025-03-25 15:05:00,250.25,250.46,250.21,250.4,35446.0,248.5949,248.8035,248.5552,248.7439,35446.0
2025-03-25 15:10:00,250.42,250.49,250.12,250.29,47774.0,248.7638,248.8333,248.4658,248.6346,47774.0
2025-03-25 15:15:00,250.3,250.68,250.28,250.66,58630.0,248.6446,249.0221,248.6247,249.0022,58630.0
2025-03-25 15:20:00,250.67,250.9,250.61,250.73,63436.0,249.0121,249.2406,248.9525,249.0717,63436.0
2025-03-25 15:25:00,250.74,250.78,250.54,250.65,51954.0,249.0817,249.1214,248.883,248.9923,51954.0
2025-03-25 15:30:00,250.67,251.17,250.67,251.09,58669.0,249.0121,249.5088,249.0121,249.4294,58669.0
2025-03-25 15:35:00,251.08,251.28,250.86,250.9,132661.0,249.4194,249.6181,249.2009,249.2406,132661.0
2025-03-25 15:40:00,250.9,251.82,250.87,251.43,147232.0,249.2406,250.1545,249.2108,249.7671,147232.0
2025-03-25 15:45:00,251.45,251.78,251.33,251.63,71903.0,249.787,250.1148,249.6678,249.9658,71903.0
2025-03-25 15:50:00,251.59,251.59,251.01,251.14,98645.0,249.926,249.926,249.3499,249.479,98645.0
2025-03-25 15:55:00,251.17,251.36,250.79,251.16,284639.0,249.5088,249.6976,249.1313,249.4989,284639.0
2025-03-26 09:30:00,252.6,253.27,252.09,252.54,236887.0,250.9294,251.5949,250.4227,250.8698,236887.0
2025-03-26 09:35:00,252.43,253.23,252.2,253.12,80925.0,250.7605,251.5552,250.532,251.4459,80925.0
2025-03-26 09:40:00,253.1,253.5,252.88,253.29,81762.0,251.4261,251.8234,251.2075,251.6148,81762.0
2025-03-26 09:45:00,253.19,253.66,253.03,253.52,116881.0,251.5155,251.9824,251.3565,251.8433,116881.0
2025-03-26 09:50:00,253.52,253.9,253.24,253.66,100938.0,251.8433,252.2208,251.5651,251.9824,100938.0
2025-03-26 09:55:00,253.69,253.74,253.15,253.5,71640.0,252.0122,252.0618,251.4757,251.8234,71640.0
2025-03-26 10:00:00,253.53,253.57,253.07,253.12,84738.0,251.8532,251.8929,251.3963,251.4459,84738.0
2025-03-26 10:05:00,253.2,254.13,253.01,253.77,85261.0,251.5254,252.4492,251.3367,252.0916,85261.0
2025-03-26 10:10:00,253.83,254.27,253.69,254.2,64689.0,252.1512,252.5883,252.0122,252.5188,64689.0
2025-03-26 10:15:00,254.25,254.45,253.92,254.02,89154.0,252.5685,252.7671,252.2406,252.34,89154.0
2025-03-26 10:20:00,254.06,254.14,253.64,254.07,160642.0,252.3797,252.4592,251.9625,252.3896,160642.0
2025-03-26 10:25:00,254.1,254.43,253.97,254.15,53267.0,252.4194,252.7473,252.2903,252.4691,53267.0
2025-03-26 10:30:00,254.11,254.48,253.64,254.3,113524.0,252.4294,252.7969,251.9625,252.6181,113524.0
2025-03-26 10:35:00,254.29,254.56,254.16,254.45,63299.0,252.6082,252.8764,252.479,252.7671,63299.0
2025-03-26 10:40:00,254.44,254.67,253.98,254.12,92796.0,252.7572,252.9857,252.3002,252.4393,92796.0
2025-03-26 10:45:00,254.2,254.3,253.6,253.71,66193.0,252.5188,252.6181,251.9228,252.032,66193.0
2025-03-26 10:50:00,253.76,254.38,253.76,254.24,68213.0,252.0817,252.6976,252.0817,252.5585,68213.0
2025-03-26 10:55:00,254.27,254.5,253.92,254.34,81126.0,252.5883,252.8168,252.2406,252.6579,81126.0
2025-03-26 11:00:00,254.34,254.65,254.23,254.5,68271.0,252.6579,252.9658,252.5486,252.8168,68271.0
2025-03-26 11:05:00,254.5,254.66,254.15,254.37,58712.0,252.8168,252.9757,252.4691,252.6877,58712.0
2025-03-26 11:10:00,254.33,254.36,253.88,254.14,59603.0,252.6479,252.6777,252.2009,252.4592,59603.0
2025-03-26 11:15:00,254.14,254.14,253.11,253.39,83042.0,252.4592,252.4592,251.436,251.7141,83042.0
2025-03-26 11:20:00,253.36,253.55,253.12,253.32,40345.0,251.6843,251.8731,251.4459,251.6446,40345.0
2025-03-26 11:25:00,253.28,253.35,252.91,253.18,69785.0,251.6049,251.6744,251.2373,251.5055,69785.0
2025-03-26 11:30:00,253.18,253.48,253.13,253.23,49610.0,251.5055,251.8035,251.4559,251.5552,49610.0
2025-03-26 11:35:00,253.29,253.66,253.21,253.64,66077.0,251.6148,251.9824,251.5353,251.9625,66077.0
2025-03-26 11:40:00,253.66,253.91,253.18,253.28,91755.0,251.9824,252.2307,251.5055,251.6049,91755.0
2025-03-26 11:45:00,253.29,253.43,252.98,253.16,102681.0,251.6148,251.7539,251.3069,251.4857,102681.0
2025-03-26 11:50:00,253.21,253.24,252.71,252.87,107795.0,251.5353,251.5651,251.0386,251.1976,107795.0
2025-03-26 11:55:00,252.85,252.85,251.85,252.08,120346.0,251.1777,251.1777,250.1843,250.4128,120346.0
2025-03-26 12:00:00,252.15,252.25,251.69,251.69,70842.0,250.4823,250.5817,250.0254,250.0254,70842.0
2025-03-26 12:05:00,251.72,252.1,251.66,251.9,49923.0,250.0552,250.4327,249.9956,250.234,49923.0
2025-03-26 12:10:00,251.88,252.19,251.85,252.0,54207.0,250.2141,250.5221,250.1843,250.3333,54207.0
2025-03-26 12:15:00,251.96,252.2,251.75,251.82,58368.0,250.2936,250.532,250.085,250.1545,58368.0
2025-03-26 12:20:00,251.85,252.46,251.68,252.27,71993.0,250.1843,250.7903,250.0154,250.6015,71993.0
2025-03-26 12:25:00,252.32,252.67,252.31,252.46,36702.0,250.6512,250.9989,250.6413,250.7903,36702.0
2025-03-26 12:30:00,252.51,252.72,252.1,252.33,30148.0,250.84,251.0486,250.4327,250.6612,30148.0
2025-03-26 12:35:00,252.34,252.56,252.2,252.25,20857.0,250.6711,250.8896,250.532,250.5817,20857.0
2025-03-26 12:40:00,252.31,252.5,252.14,252.22,25222.0,250.6413,250.83,250.4724,250.5519,25222.0
2025-03-26 12:45:00,252.21,252.22,251.9,252.09,29540.0,250.5419,250.5519,250.234,250.4227,29540.0
2025-03-26 12:50:00,252.07,252.19,251.72,251.82,23288.0,250.4029,250.5221,250.0552,250.1545,23288.0
2025-03-26 12:55:00,251.82,251.82,251.26,251.62,38961.0,250.1545,250.1545,249.5982,249.9558,38961.0
2025-03-26 13:00:00,251.55,251.75,251.27,251.65,57199.0,249.8863,250.085,249.6082,249.9856,57199.0
2025-03-26 13:05:00,251.61,251.7,251.4,251.7,29208.0,249.9459,250.0353,249.7373,250.0353,29208.0
2025-03-26 13:10:00,251.72,251.82,251.41,251.59,25855.0,250.0552,250.1545,249.7472,249.926,25855.0
2025-03-26 13:15:00,251.61,251.61,251.13,251.34,31698.0,249.9459,249.9459,249.4691,249.6777,31698.0
2025-03-26 13:20:00,251.34,251.52,251.25,251.49,43446.0,249.6777,249.8565,249.5883,249.8267,43446.0
2025-03-26 13:25:00,251.49,251.56,251.11,251.17,39839.0,249.8267,249.8962,249.4492,249.5088,39839.0
2025-03-26 13:30:00,251.18,251.18,250.56,250.64,29710.0,249.5188,249.5188,248.9029,248.9823,29710.0
2025-03-26 13:35:00,250.63,250.74,250.48,250.72,30460.0,248.9724,249.0817,248.8234,249.0618,30460.0
2025-03-26 13:40:00,250.71,251.3,250.71,250.9,54893.0,249.0519,249.638,249.0519,249.2406,54893.0
2025-03-26 13:45:00,250.97,251.13,250.72,250.83,36810.0,249.3101,249.4691,249.0618,249.1711,36810.0
2025-03-26 13:50:00,250.85,251.07,250.78,251.07,42822.0,249.1909,249.4095,249.1214,249.4095,42822.0
2025-03-26 13:55:00,251.05,251.12,250.71,250.71,58551.0,249.3896,249.4592,249.0519,249.0519,58551.0
2025-03-26 14:00:00,250.75,250.99,250.72,250.94,55322.0,249.0916,249.33,249.0618,249.2803,55322.0
2025-03-26 14:05:00,250.93,250.93,250.53,250.62,34004.0,249.2704,249.2704,248.8731,248.9625,34004.0
2025-03-26 14:10:00,250.62,250.95,250.62,250.84,30147.0,248.9625,249.2903,248.9625,249.181,30147.0
2025-03-26 14:15:00,250.84,250.89,250.68,250.8,27435.0,249.181,249.2307,249.0221,249.1413,27435.0
2025-03-26 14:20:00,250.8,250.92,250.7,250.88,58505.0,249.1413,249.2605,249.0419,249.2207,58505.0
2025-03-26 14:25:00,250.89,251.23,250.85,251.12,56262.0,249.2307,249.5684,249.1909,249.4592,56262.0
2025-03-26 14:30:00,251.12,251.28,250.95,250.98,40994.0,249.4592,249.6181,249.2903,249.3201,40994.0
2025-03-26 14:35:00,250.96,251.32,250.89,251.26,35696.0,249.3002,249.6578,249.2307,249.5982,35696.0
2025-03-26 14:40:00,251.25,251.32,250.65,250.76,77323.0,249.5883,249.6578,248.9923,249.1015,77323.0
2025-03-26 14:45:00,250.76,251.02,249.95,250.25,49568.0,249.1015,249.3598,248.2969,248.5949,49568.0
2025-03-26 14:50:00,250.27,250.37,250.02,250.21,32398.0,248.6148,248.7141,248.3664,248.5552,32398.0
2025-03-26 14:55:00,250.1,250.23,249.78,250.01,49432.0,248.4459,248.575,248.128,248.3565,49432.0
2025-03-26 15:00:00,250.0,250.48,249.97,250.05,30213.0,248.3466,248.8234,248.3168,248.3962,30213.0
2025-03-26 15:05:00,250.07,250.32,250.01,250.14,36204.0,248.4161,248.6644,248.3565,248.4856,36204.0
2025-03-26 15:10:00,250.11,250.17,249.93,250.12,34878.0,248.4558,248.5154,248.277,248.4658,34878.0
2025-03-26 15:15:00,250.12,250.68,250.12,250.46,52324.0,248.4658,249.0221,248.4658,248.8035,52324.0
2025-03-26 15:20:00,250.5,250.82,250.4,250.41,57729.0,248.8433,249.1611,248.7439,248.7538,57729.0
2025-03-26 15:25:00,250.41,250.59,250.02,250.08,51475.0,248.7538,248.9327,248.3664,248.426,51475.0
2025-03-26 15:30:00,250.12,250.5,249.9,250.32,58267.0,248.4658,248.8433,248.2472,248.6644,58267.0
2025-03-26 15:35:00,250.36,250.39,250.14,250.18,43440.0,248.7042,248.734,248.4856,248.5254,43440.0
2025-03-26 15:40:00,250.18,250.61,250.18,250.45,54347.0,248.5254,248.9525,248.5254,248.7936,54347.0
2025-03-26 15:45:00,250.46,250.78,250.46,250.75,73930.0,248.8035,249.1214,248.8035,249.0916,73930.0
2025-03-26 15:50:00,250.73,251.22,250.64,251.14,130923.0,249.0717,249.5585,248.9823,249.479,130923.0
2025-03-26 15:55:00,251.1,251.2,250.81,250.92,367791.0,249.4393,249.5386,249.1512,249.2605,367791.0
2025-03-27 09:30:00,249.53,249.76,248.52,248.95,189011.0,247.8797,248.1081,246.8763,247.3035,189011.0
2025-03-27 09:35:00,248.97,249.12,247.18,247.84,110913.0,247.3234,247.4724,245.5452,246.2008,110913.0
2025-03-27 09:40:00,247.83,248.57,247.36,247.59,69168.0,246.1909,246.926,245.724,245.9525,69168.0
2025-03-27 09:45:00,247.68,249.27,247.65,249.2,64139.0,246.0419,247.6214,246.0121,247.5519,64139.0
2025-03-27 09:50:00,249.16,249.92,249.05,249.74,144035.0,247.5121,248.2671,247.4028,248.0883,144035.0
2025-03-27 09:55:00,249.74,249.82,249.19,249.28,82387.0,248.0883,248.1678,247.5419,247.6313,82387.0
2025-03-27 10:00:00,249.22,249.71,248.5,248.86,77966.0,247.5717,248.0585,246.8565,247.2141,77966.0
2025-03-27 10:05:00,248.89,249.0,248.27,248.71,43105.0,247.2439,247.3532,246.628,247.0651,43105.0
2025-03-27 10:10:00,248.78,249.63,248.26,249.53,117502.0,247.1346,247.979,246.6181,247.8797,117502.0
2025-03-27 10:15:00,249.59,250.39,249.52,250.27,121751.0,247.9393,248.734,247.8697,248.6148,121751.0
2025-03-27 10:20:00,250.24,250.25,249.25,249.79,155870.0,248.585,248.5949,247.6015,248.1379,155870.0
2025-03-27 10:25:00,249.8,250.6,249.64,250.17,148307.0,248.1479,248.9426,247.9889,248.5154,148307.0
2025-03-27 10:30:00,250.17,250.25,249.9,250.11,78799.0,248.5154,248.5949,248.2472,248.4558,78799.0
2025-03-27 10:35:00,250.2,250.61,249.97,250.42,74276.0,248.5452,248.9525,248.3168,248.7638,74276.0
2025-03-27 10:40:00,250.43,250.64,250.17,250.25,51081.0,248.7737,248.9823,248.5154,248.5949,51081.0
2025-03-27 10:45:00,250.18,250.28,249.43,249.5,51186.0,248.5254,248.6247,247.7803,247.8499,51186.0
2025-03-27 10:50:00,249.54,249.84,249.43,249.78,32606.0,247.8896,248.1876,247.7803,248.128,32606.0
2025-03-27 10:55:00,249.78,250.03,249.58,249.98,56451.0,248.128,248.3764,247.9293,248.3267,56451.0
2025-03-27 11:00:00,250.0,250.16,249.57,249.82,35150.0,248.3466,248.5055,247.9194,248.1678,35150.0
2025-03-27 11:05:00,249.82,249.82,249.19,249.33,47305.0,248.1678,248.1678,247.5419,247.681,47305.0
2025-03-27 11:10:00,249.32,249.68,249.24,249.54,33941.0,247.6711,248.0287,247.5916,247.8896,33941.0
2025-03-27 11:15:00,249.55,249.64,249.21,249.57,35985.0,247.8995,247.9889,247.5618,247.9194,35985.0
2025-03-27 11:20:00,249.49,249.49,248.92,249.08,34980.0,247.8399,247.8399,247.2737,247.4326,34980.0
2025-03-27 11:25:00,249.04,249.08,248.8,248.86,34849.0,247.3929,247.4326,247.1545,247.2141,34849.0
2025-03-27 11:30:00,248.86,248.94,248.42,248.51,37129.0,247.2141,247.2936,246.777,246.8664,37129.0
2025-03-27 11:35:00,248.54,248.74,248.22,248.3,31967.0,246.8962,247.0949,246.5783,246.6578,31967.0
2025-03-27 11:40:00,248.35,248.5,248.16,248.39,35964.0,246.7075,246.8565,246.5187,246.7472,35964.0
2025-03-27 11:45:00,248.37,248.39,248.12,248.19,23697.0,246.7273,246.7472,246.479,246.5485,23697.0
2025-03-27 11:50:00,248.16,248.67,248.14,248.53,29929.0,246.5187,247.0254,246.4989,246.8863,29929.0
2025-03-27 11:55:00,248.48,248.51,248.26,248.41,22179.0,246.8366,246.8664,246.6181,246.7671,22179.0
2025-03-27 12:00:00,248.48,249.04,248.4,249.04,20933.0,246.8366,247.3929,246.7571,247.3929,20933.0
2025-03-27 12:05:00,249.0,249.47,249.0,249.27,30737.0,247.3532,247.8201,247.3532,247.6214,30737.0
2025-03-27 12:10:00,249.22,249.27,248.93,249.15,30348.0,247.5717,247.6214,247.2836,247.5022,30348.0
2025-03-27 12:15:00,249.15,249.51,249.12,249.37,38795.0,247.5022,247.8598,247.4724,247.7207,38795.0
2025-03-27 12:20:00,249.37,249.54,249.19,249.39,27939.0,247.7207,247.8896,247.5419,247.7406,27939.0
2025-03-27 12:25:00,249.36,249.36,249.12,249.19,27764.0,247.7108,247.7108,247.4724,247.5419,27764.0
2025-03-27 12:30:00,249.23,249.55,249.16,249.22,30101.0,247.5817,247.8995,247.5121,247.5717,30101.0
2025-03-27 12:35:00,249.2,249.32,249.07,249.14,17476.0,247.5519,247.6711,247.4227,247.4922,17476.0
2025-03-27 12:40:00,249.14,249.28,248.99,249.16,61762.0,247.4922,247.6313,247.3432,247.5121,61762.0
2025-03-27 12:45:00,249.12,249.15,248.46,248.46,29633.0,247.4724,247.5022,246.8167,246.8167,29633.0
2025-03-27 12:50:00,248.46,248.56,248.32,248.33,31459.0,246.8167,246.9161,246.6777,246.6876,31459.0
2025-03-27 12:55:00,248.37,248.37,248.03,248.18,43166.0,246.7273,246.7273,246.3896,246.5386,43166.0
2025-03-27 13:00:00,248.23,248.44,247.89,248.41,36945.0,246.5883,246.7969,246.2505,246.7671,36945.0
2025-03-27 13:05:00,248.39,248.56,248.17,248.24,56375.0,246.7472,246.9161,246.5287,246.5982,56375.0
2025-03-27 13:10:00,248.28,248.63,248.14,248.63,73895.0,246.6379,246.9856,246.4989,246.9856,73895.0
2025-03-27 13:15:00,248.6,248.74,248.44,248.44,25277.0,246.9558,247.0949,246.7969,246.7969,25277.0
2025-03-27 13:20:00,248.44,248.57,248.31,248.53,17397.0,246.7969,246.926,246.6677,246.8863,17397.0
2025-03-27 13:25:00,248.49,248.49,248.13,248.21,27607.0,246.8465,246.8465,246.4889,246.5684,27607.0
2025-03-27 13:30:00,248.21,248.5,248.16,248.33,20517.0,246.5684,246.8565,246.5187,246.6876,20517.0
2025-03-27 13:35:00,248.34,248.5,248.14,248.31,22005.0,246.6975,246.8565,246.4989,246.6677,22005.0
2025-03-27 13:40:00,248.25,248.46,248.22,248.3,19403.0,246.6081,246.8167,246.5783,246.6578,19403.0
2025-03-27 13:45:00,248.32,248.63,248.32,248.54,35274.0,246.6777,246.9856,246.6777,246.8962,35274.0
2025-03-27 13:50:00,248.58,248.8,248.12,248.13,24065.0,246.936,247.1545,246.479,246.4889,24065.0
2025-03-27 13:55:00,248.13,248.4,248.08,248.36,24113.0,246.4889,246.7571,246.4393,246.7174,24113.0
2025-03-27 14:00:00,248.37,248.58,248.32,248.56,30362.0,246.7273,246.936,246.6777,246.9161,30362.0
2025-03-27 14:05:00,248.53,249.02,248.52,248.76,39928.0,246.8863,247.373,246.8763,247.1148,39928.0
2025-03-27 14:10:00,248.76,249.04,248.65,249.03,23476.0,247.1148,247.3929,247.0055,247.383,23476.0
2025-03-27 14:15:00,249.04,249.17,248.83,248.94,19985.0,247.3929,247.5221,247.1843,247.2936,19985.0
2025-03-27 14:20:00,248.99,249.11,248.77,248.77,30229.0,247.3432,247.4624,247.1247,247.1247,30229.0
2025-03-27 14:25:00,248.76,248.98,248.69,248.78,29652.0,247.1148,247.3333,247.0452,247.1346,29652.0
2025-03-27 14:30:00,248.75,248.9,248.58,248.79,17635.0,247.1048,247.2538,246.936,247.1446,17635.0
2025-03-27 14:35:00,248.81,249.07,248.76,249.04,19446.0,247.1644,247.4227,247.1148,247.3929,19446.0
2025-03-27 14:40:00,248.99,249.07,248.81,248.9,24447.0,247.3432,247.4227,247.1644,247.2538,24447.0
2025-03-27 14:45:00,248.92,249.2,248.92,249.18,25163.0,247.2737,247.5519,247.2737,247.532,25163.0
2025-03-27 14:50:00,249.17,249.39,249.1,249.24,27810.0,247.5221,247.7406,247.4525,247.5916,27810.0
2025-03-27 14:55:00,249.26,249.26,248.52,248.6,27674.0,247.6115,247.6115,246.8763,246.9558,27674.0
2025-03-27 15:00:00,248.58,249.12,248.56,248.96,41886.0,246.936,247.4724,246.9161,247.3134,41886.0
2025-03-27 15:05:00,248.88,249.24,248.72,249.14,38197.0,247.234,247.5916,247.075,247.4922,38197.0
2025-03-27 15:10:00,249.14,249.57,249.11,249.57,27592.0,247.4922,247.9194,247.4624,247.9194,27592.0
2025-03-27 15:15:00,249.55,249.85,249.44,249.8,52184.0,247.8995,248.1976,247.7903,248.1479,52184.0
2025-03-27 15:20:00,249.79,250.21,249.77,250.16,120992.0,248.1379,248.5552,248.1181,248.5055,120992.0
2025-03-27 15:25:00,250.13,250.15,249.79,250.08,36138.0,248.4757,248.4956,248.1379,248.426,36138.0
2025-03-27 15:30:00,250.09,250.11,249.47,249.71,41400.0,248.436,248.4558,247.8201,248.0585,41400.0
2025-03-27 15:35:00,249.74,249.74,249.17,249.22,40232.0,248.0883,248.0883,247.5221,247.5717,40232.0
2025-03-27 15:40:00,249.24,249.56,249.17,249.23,91545.0,247.5916,247.9095,247.5221,247.5817,91545.0
2025-03-27 15:45:00,249.3,249.35,249.06,249.2,55951.0,247.6512,247.7009,247.4128,247.5519,55951.0
2025-03-27 15:50:00,249.14,249.18,248.5,248.68,63447.0,247.4922,247.532,246.8565,247.0353,63447.0
2025-03-27 15:55:00,248.79,248.87,248.0,248.12,224562.0,247.1446,247.224,246.3598,246.479,224562.0
2025-03-28 09:30:00,246.94,248.26,246.49,248.02,224055.0,245.3068,246.6181,244.8598,246.3797,224055.0
2025-03-28 09:35:00,247.96,249.51,247.96,249.04,92476.0,246.3201,247.8598,246.3201,247.3929,92476.0
2025-03-28 09:40:00,249.22,249.22,247.65,247.91,75082.0,247.5717,247.5717,246.0121,246.2704,75082.0
2025-03-28 09:45:00,247.94,248.4,247.47,247.67,53580.0,246.3002,246.7571,245.8333,246.032,53580.0
2025-03-28 09:50:00,247.65,247.76,246.94,246.96,56769.0,246.0121,246.1214,245.3068,245.3267,56769.0
2025-03-28 09:55:00,247.0,247.0,246.0,246.28,91427.0,245.3664,245.3664,244.373,244.6512,91427.0
2025-03-28 10:00:00,246.27,246.48,245.49,245.63,79488.0,244.6412,244.8498,243.8664,244.0055,79488.0
2025-03-28 10:05:00,245.71,245.94,244.87,245.28,107025.0,244.0849,244.3134,243.2505,243.6578,107025.0
2025-03-28 10:10:00,245.19,245.44,244.05,244.35,125819.0,243.5684,243.8167,242.4359,242.7339,125819.0
2025-03-28 10:15:00,244.35,245.2,244.35,244.76,67919.0,242.7339,243.5783,242.7339,243.1412,67919.0
2025-03-28 10:20:00,244.77,245.3,244.56,244.97,56870.0,243.1512,243.6776,242.9425,243.3498,56870.0
2025-03-28 10:25:00,245.02,245.03,244.39,244.51,40517.0,243.3995,243.4094,242.7737,242.8929,40517.0
2025-03-28 10:30:00,244.44,244.76,244.08,244.11,118156.0,242.8233,243.1412,242.4657,242.4955,118156.0
2025-03-28 10:35:00,244.11,244.22,243.55,244.14,78510.0,242.4955,242.6048,241.9392,242.5253,78510.0
2025-03-28 10:40:00,244.21,244.4,243.95,244.23,43716.0,242.5949,242.7836,242.3366,242.6147,43716.0
2025-03-28 10:45:00,244.26,244.32,243.84,243.86,61131.0,242.6445,242.7041,242.2273,242.2472,61131.0
2025-03-28 10:50:00,243.84,244.42,243.76,244.31,43167.0,242.2273,242.8035,242.1478,242.6942,43167.0
2025-03-28 10:55:00,244.31,244.38,243.65,243.66,60662.0,242.6942,242.7637,242.0386,242.0485,60662.0
2025-03-28 11:00:00,243.66,243.66,242.66,242.68,134573.0,242.0485,242.0485,241.0551,241.075,134573.0
2025-03-28 11:05:00,242.76,243.35,242.71,242.92,51117.0,241.1544,241.7405,241.1048,241.3134,51117.0
2025-03-28 11:10:00,243.01,243.58,242.96,243.31,109751.0,241.4028,241.969,241.3531,241.7008,109751.0
2025-03-28 11:15:00,243.25,243.57,242.94,243.23,118569.0,241.6412,241.9591,241.3333,241.6213,118569.0
2025-03-28 11:20:00,243.28,243.52,242.95,243.06,52028.0,241.671,241.9094,241.3432,241.4525,52028.0
2025-03-28 11:25:00,243.06,243.55,242.94,243.47,96048.0,241.4525,241.9392,241.3333,241.8597,96048.0
2025-03-28 11:30:00,243.42,243.58,243.24,243.52,46921.0,241.8101,241.969,241.6313,241.9094,46921.0
2025-03-28 11:35:00,243.52,244.3,243.52,244.17,67800.0,241.9094,242.6843,241.9094,242.5551,67800.0
2025-03-28 11:40:00,244.23,244.32,243.49,243.51,60850.0,242.6147,242.7041,241.8796,241.8995,60850.0
2025-03-28 11:45:00,243.51,243.93,243.44,243.82,34784.0,241.8995,242.3167,241.8299,242.2074,34784.0
2025-03-28 11:50:00,243.89,243.89,243.55,243.77,36451.0,242.277,242.277,241.9392,242.1578,36451.0
2025-03-28 11:55:00,243.77,243.89,243.42,243.44,26585.0,242.1578,242.277,241.8101,241.8299,26585.0
2025-03-28 12:00:00,243.44,243.74,243.42,243.59,20319.0,241.8299,242.128,241.8101,241.979,20319.0
2025-03-28 12:05:00,243.55,243.7,243.35,243.37,24356.0,241.9392,242.0882,241.7405,241.7604,24356.0
2025-03-28 12:10:00,243.38,243.58,243.31,243.47,43935.0,241.7703,241.969,241.7008,241.8597,43935.0
2025-03-28 12:15:00,243.44,243.52,242.66,242.66,53563.0,241.8299,241.9094,241.0551,241.0551,53563.0
2025-03-28 12:20:00,242.65,242.95,242.5,242.56,51753.0,241.0452,241.3432,240.8962,240.9558,51753.0
2025-03-28 12:25:00,242.55,242.68,242.37,242.42,55802.0,240.9458,241.075,240.767,240.8167,55802.0
2025-03-28 12:30:00,242.39,242.73,242.21,242.28,68741.0,240.7869,241.1246,240.6081,240.6776,68741.0
2025-03-28 12:35:00,242.28,242.61,242.25,242.41,68032.0,240.6776,241.0054,240.6478,240.8068,68032.0
2025-03-28 12:40:00,242.41,242.83,242.38,242.63,40349.0,240.8068,241.224,240.777,241.0253,40349.0
2025-03-28 12:45:00,242.68,242.74,242.43,242.44,37562.0,241.075,241.1346,240.8266,240.8366,37562.0
2025-03-28 12:50:00,242.45,242.7,242.44,242.67,31370.0,240.8465,241.0948,240.8366,241.065,31370.0
2025-03-28 12:55:00,242.63,242.66,242.07,242.2,58994.0,241.0253,241.0551,240.469,240.5981,58994.0
2025-03-28 13:00:00,242.16,242.18,241.88,242.03,54965.0,240.5584,240.5783,240.2803,240.4293,54965.0
2025-03-28 13:05:00,242.04,242.04,241.68,241.78,59349.0,240.4392,240.4392,240.0816,240.1809,59349.0
2025-03-28 13:10:00,241.77,241.84,241.59,241.59,25379.0,240.171,240.2405,239.9922,239.9922,25379.0
2025-03-28 13:15:00,241.55,241.92,241.45,241.69,37511.0,239.9524,240.32,239.8531,240.0915,37511.0
2025-03-28 13:20:00,241.69,241.87,241.56,241.68,23744.0,240.0915,240.2703,239.9624,240.0816,23744.0
2025-03-28 13:25:00,241.69,241.69,241.22,241.39,39890.0,240.0915,240.0915,239.6246,239.7935,39890.0
2025-03-28 13:30:00,241.39,241.52,241.25,241.44,30049.0,239.7935,239.9226,239.6544,239.8432,30049.0
2025-03-28 13:35:00,241.48,241.52,241.11,241.5,86366.0,239.8829,239.9226,239.5154,239.9028,86366.0
2025-03-28 13:40:00,241.48,241.81,241.48,241.5,49242.0,239.8829,240.2107,239.8829,239.9028,49242.0
2025-03-28 13:45:00,241.56,241.76,241.26,241.4,44418.0,239.9624,240.1611,239.6644,239.8034,44418.0
2025-03-28 13:50:00,241.39,241.5,241.25,241.38,76904.0,239.7935,239.9028,239.6544,239.7836,76904.0
2025-03-28 13:55:00,241.4,241.82,241.33,241.81,48263.0,239.8034,240.2207,239.7339,240.2107,48263.0
2025-03-28 14:00:00,241.8,242.04,241.7,241.89,69299.0,240.2008,240.4392,240.1015,240.2902,69299.0
2025-03-28 14:05:00,241.85,242.14,241.81,242.13,59017.0,240.2505,240.5385,240.2107,240.5286,59017.0
2025-03-28 14:10:00,242.17,242.39,242.14,242.22,38901.0,240.5683,240.7869,240.5385,240.618,38901.0
2025-03-28 14:15:00,242.23,242.49,242.22,242.3,66965.0,240.6279,240.8862,240.618,240.6975,66965.0
2025-03-28 14:20:00,242.3,242.49,242.11,242.15,20013.0,240.6975,240.8862,240.5087,240.5485,20013.0
2025-03-28 14:25:00,242.15,242.22,241.94,242.13,26952.0,240.5485,240.618,240.3399,240.5286,26952.0
2025-03-28 14:30:00,242.13,242.22,242.0,242.17,30504.0,240.5286,240.618,240.3995,240.5683,30504.0
2025-03-28 14:35:00,242.15,242.28,242.01,242.01,32080.0,240.5485,240.6776,240.4094,240.4094,32080.0
2025-03-28 14:40:00,242.01,242.07,241.83,241.9,27334.0,240.4094,240.469,240.2306,240.3001,27334.0
2025-03-28 14:45:00,241.9,241.97,241.7,241.89,47074.0,240.3001,240.3697,240.1015,240.2902,47074.0
2025-03-28 14:50:00,241.87,241.99,241.75,241.94,34244.0,240.2703,240.3895,240.1511,240.3399,34244.0
2025-03-28 14:55:00,241.99,242.19,241.93,242.05,33443.0,240.3895,240.5882,240.3299,240.4491,33443.0
2025-03-28 15:00:00,242.07,242.47,241.98,242.31,76061.0,240.469,240.8664,240.3796,240.7074,76061.0
2025-03-28 15:05:00,242.28,242.6,242.28,242.58,38475.0,240.6776,240.9955,240.6776,240.9756,38475.0
2025-03-28 15:10:00,242.58,242.62,242.37,242.5,48743.0,240.9756,241.0154,240.767,240.8962,48743.0
2025-03-28 15:15:00,242.52,242.8,242.29,242.8,44617.0,240.916,241.1942,240.6876,241.1942,44617.0
2025-03-28 15:20:00,242.75,242.88,242.44,242.48,73603.0,241.1445,241.2737,240.8366,240.8763,73603.0
2025-03-28 15:25:00,242.47,242.54,242.41,242.5,47648.0,240.8664,240.9359,240.8068,240.8962,47648.0
2025-03-28 15:30:00,242.49,242.52,241.94,242.08,65889.0,240.8862,240.916,240.3399,240.4789,65889.0
2025-03-28 15:35:00,242.06,242.59,242.06,242.44,60386.0,240.4591,240.9856,240.4591,240.8366,60386.0
2025-03-28 15:40:00,242.48,242.8,242.43,242.72,94321.0,240.8763,241.1942,240.8266,241.1147,94321.0
2025-03-28 15:45:00,242.74,243.26,242.59,243.23,94471.0,241.1346,241.6511,240.9856,241.6213,94471.0
2025-03-28 15:50:00,243.21,243.45,242.67,243.15,114874.0,241.6015,241.8399,241.065,241.5419,114874.0
2025-03-28 15:55:00,243.17,243.47,242.74,242.86,548259.0,241.5617,241.8597,241.1346,241.2538,548259.0
2025-03-31 09:30:00,239.41,240.82,238.45,240.31,334349.0,237.8266,239.2273,236.8729,238.7206,334349.0
2025-03-31 09:35:00,240.38,240.92,239.01,239.76,181432.0,238.7902,239.3266,237.4292,238.1743,181432.0
2025-03-31 09:40:00,239.75,239.75,238.06,238.06,119564.0,238.1644,238.1644,236.4855,236.4855,119564.0
2025-03-31 09:45:00,238.1,238.48,237.36,237.65,235711.0,236.5253,236.9028,235.7902,236.0782,235711.0
2025-03-31 09:50:00,237.72,239.16,237.58,238.99,73939.0,236.1478,237.5783,236.0087,237.4094,73939.0
2025-03-31 09:55:00,239.0,239.7,238.82,239.38,110308.0,237.4193,238.1147,237.2405,237.7968,110308.0
2025-03-31 10:00:00,239.42,240.22,239.34,239.78,86489.0,237.8365,238.6312,237.7571,238.1942,86489.0
2025-03-31 10:05:00,239.7,240.52,239.53,240.36,83177.0,238.1147,238.9293,237.9458,238.7703,83177.0
2025-03-31 10:10:00,240.38,240.5,239.79,240.09,66939.0,238.7902,238.9094,238.2041,238.5021,66939.0
2025-03-31 10:15:00,240.04,240.26,239.85,239.88,70713.0,238.4524,238.671,238.2637,238.2935,70713.0
2025-03-31 10:20:00,239.95,240.22,239.77,240.0,93887.0,238.363,238.6312,238.1842,238.4127,93887.0
2025-03-31 10:25:00,239.98,239.98,239.39,239.79,62597.0,238.3928,238.3928,237.8067,238.2041,62597.0
2025-03-31 10:30:00,239.78,240.87,239.74,240.59,59678.0,238.1942,239.2769,238.1544,238.9988,59678.0
2025-03-31 10:35:00,240.69,240.74,240.27,240.73,31873.0,239.0981,239.1478,238.6809,239.1379,31873.0
2025-03-31 10:40:00,240.66,240.83,240.16,240.59,44529.0,239.0683,239.2372,238.5716,238.9988,44529.0
2025-03-31 10:45:00,240.54,241.09,240.51,240.92,55333.0,238.9491,239.4955,238.9193,239.3266,55333.0
2025-03-31 10:50:00,240.93,241.06,240.65,241.0,72009.0,239.3365,239.4657,239.0584,239.4061,72009.0
2025-03-31 10:55:00,241.05,241.36,240.98,241.25,37368.0,239.4558,239.7637,239.3862,239.6544,37368.0
2025-03-31 11:00:00,241.25,241.55,241.21,241.44,61276.0,239.6544,239.9524,239.6147,239.8432,61276.0
2025-03-31 11:05:00,241.44,241.75,241.4,241.52,41541.0,239.8432,240.1511,239.8034,239.9226,41541.0
2025-03-31 11:10:00,241.55,241.79,241.34,241.39,58625.0,239.9524,240.1909,239.7438,239.7935,58625.0
2025-03-31 11:15:00,241.42,241.71,241.22,241.64,67737.0,239.8233,240.1114,239.6246,240.0419,67737.0
2025-03-31 11:20:00,241.64,241.85,241.55,241.75,64500.0,240.0419,240.2505,239.9524,240.1511,64500.0
2025-03-31 11:25:00,241.75,241.95,241.67,241.71,53244.0,240.1511,240.3498,240.0717,240.1114,53244.0
2025-03-31 11:30:00,241.72,241.92,241.5,241.77,49058.0,240.1213,240.32,239.9028,240.171,49058.0
2025-03-31 11:35:00,241.77,242.23,241.76,242.21,38734.0,240.171,240.6279,240.1611,240.6081,38734.0
2025-03-31 11:40:00,242.22,242.46,242.15,242.39,57177.0,240.618,240.8564,240.5485,240.7869,57177.0
2025-03-31 11:45:00,242.36,242.72,242.34,242.65,42615.0,240.7571,241.1147,240.7372,241.0452,42615.0
2025-03-31 11:50:00,242.61,242.68,242.31,242.6,31927.0,241.0054,241.075,240.7074,240.9955,31927.0
2025-03-31 11:55:00,242.57,242.66,242.27,242.31,54482.0,240.9657,241.0551,240.6677,240.7074,54482.0
2025-03-31 12:00:00,242.35,242.55,242.23,242.35,31239.0,240.7472,240.9458,240.6279,240.7472,31239.0
2025-03-31 12:05:00,242.37,242.4,241.8,241.83,60468.0,240.767,240.7968,240.2008,240.2306,60468.0
2025-03-31 12:10:00,241.84,241.84,241.43,241.7,61609.0,240.2405,240.2405,239.8332,240.1015,61609.0
2025-03-31 12:15:00,241.67,242.36,241.62,242.36,31202.0,240.0717,240.7571,240.022,240.7571,31202.0
2025-03-31 12:20:00,242.38,242.44,242.2,242.44,30440.0,240.777,240.8366,240.5981,240.8366,30440.0
2025-03-31 12:25:00,242.44,243.23,242.42,243.18,39742.0,240.8366,241.6213,240.8167,241.5717,39742.0
2025-03-31 12:30:00,243.15,243.15,242.72,243.05,29281.0,241.5419,241.5419,241.1147,241.4425,29281.0
2025-03-31 12:35:00,243.14,243.32,242.98,243.32,37043.0,241.5319,241.7107,241.373,241.7107,37043.0
2025-03-31 12:40:00,243.32,243.33,242.93,242.98,23277.0,241.7107,241.7207,241.3233,241.373,23277.0
2025-03-31 12:45:00,242.95,243.27,242.95,243.13,32509.0,241.3432,241.6611,241.3432,241.522,32509.0
2025-03-31 12:50:00,243.1,243.46,243.07,243.46,18389.0,241.4922,241.8498,241.4624,241.8498,18389.0
2025-03-31 12:55:00,243.42,243.44,242.86,242.92,31907.0,241.8101,241.8299,241.2538,241.3134,31907.0
2025-03-31 13:00:00,242.85,243.18,242.7,243.17,21723.0,241.2438,241.5717,241.0948,241.5617,21723.0
2025-03-31 13:05:00,243.16,243.45,243.06,243.43,20932.0,241.5518,241.8399,241.4525,241.82,20932.0
2025-03-31 13:10:00,243.46,243.71,243.42,243.58,41913.0,241.8498,242.0982,241.8101,241.969,41913.0
2025-03-31 13:15:00,243.63,243.65,243.07,243.07,28871.0,242.0187,242.0386,241.4624,241.4624,28871.0
2025-03-31 13:20:00,243.04,243.04,242.64,242.82,30947.0,241.4326,241.4326,241.0352,241.214,30947.0
2025-03-31 13:25:00,242.8,243.06,242.71,243.04,22906.0,241.1942,241.4525,241.1048,241.4326,22906.0
2025-03-31 13:30:00,242.99,243.05,242.85,243.05,14832.0,241.3829,241.4425,241.2438,241.4425,14832.0
2025-03-31 13:35:00,243.0,243.26,242.86,243.14,21883.0,241.3929,241.6511,241.2538,241.5319,21883.0
2025-03-31 13:40:00,243.18,243.18,242.53,242.62,20173.0,241.5717,241.5717,240.926,241.0154,20173.0
2025-03-31 13:45:00,242.53,242.68,242.5,242.57,27966.0,240.926,241.075,240.8962,240.9657,27966.0
2025-03-31 13:50:00,242.63,243.02,242.49,242.94,25657.0,241.0253,241.4127,240.8862,241.3333,25657.0
2025-03-31 13:55:00,242.92,242.98,242.53,242.57,26822.0,241.3134,241.373,240.926,240.9657,26822.0
2025-03-31 14:00:00,242.52,243.26,242.41,243.12,65726.0,240.916,241.6511,240.8068,241.5121,65726.0
2025-03-31 14:05:00,243.12,244.07,243.07,244.03,91188.0,241.5121,242.4558,241.4624,242.416,91188.0
2025-03-31 14:10:00,244.04,244.56,244.03,244.23,75013.0,242.426,242.9425,242.416,242.6147,75013.0
2025-03-31 14:15:00,244.2,244.47,244.01,244.44,46930.0,242.5849,242.8531,242.3962,242.8233,46930.0
2025-03-31 14:20:00,244.46,244.46,243.72,243.96,54680.0,242.8432,242.8432,242.1081,242.3465,54680.0
2025-03-31 14:25:00,243.94,244.16,243.89,244.15,48084.0,242.3266,242.5452,242.277,242.5353,48084.0
2025-03-31 14:30:00,244.14,244.55,244.09,244.17,44681.0,242.5253,242.9326,242.4756,242.5551,44681.0
2025-03-31 14:35:00,244.21,244.43,243.95,244.01,51515.0,242.5949,242.8134,242.3366,242.3962,51515.0
2025-03-31 14:40:00,244.01,244.18,243.85,243.89,105385.0,242.3962,242.5651,242.2372,242.277,105385.0
2025-03-31 14:45:00,243.88,243.88,243.25,243.55,52514.0,242.267,242.267,241.6412,241.9392,52514.0
2025-03-31 14:50:00,243.55,243.86,243.52,243.8,38855.0,241.9392,242.2472,241.9094,242.1876,38855.0
2025-03-31 14:55:00,243.8,243.96,243.49,243.5,40101.0,242.1876,242.3465,241.8796,241.8896,40101.0
2025-03-31 15:00:00,243.44,244.13,243.44,244.13,30670.0,241.8299,242.5154,241.8299,242.5154,30670.0
2025-03-31 15:05:00,244.18,244.34,243.98,244.34,39027.0,242.5651,242.724,242.3664,242.724,39027.0
2025-03-31 15:10:00,244.31,244.8,244.07,244.58,54740.0,242.6942,243.181,242.4558,242.9624,54740.0
2025-03-31 15:15:00,244.59,244.95,244.53,244.74,46682.0,242.9723,243.33,242.9127,243.1213,46682.0
2025-03-31 15:20:00,244.74,245.09,244.73,244.77,57545.0,243.1213,243.469,243.1114,243.1512,57545.0
2025-03-31 15:25:00,244.75,244.75,244.02,244.16,91593.0,243.1313,243.1313,242.4061,242.5452,91593.0
2025-03-31 15:30:00,244.09,244.87,244.04,244.79,56083.0,242.4756,243.2505,242.426,243.171,56083.0
2025-03-31 15:35:00,244.79,244.87,244.44,244.71,82986.0,243.171,243.2505,242.8233,243.0915,82986.0
2025-03-31 15:40:00,244.69,245.86,244.69,245.11,124888.0,243.0717,244.2339,243.0717,243.4889,124888.0
2025-03-31 15:45:00,245.06,245.45,244.91,245.18,104452.0,243.4392,243.8267,243.2902,243.5584,104452.0
2025-03-31 15:50:00,245.24,245.67,244.23,244.87,208145.0,243.618,244.0452,242.6147,243.2505,208145.0
2025-03-31 15:55:00,244.82,245.74,244.73,245.3,689551.0,243.2008,244.1147,243.1114,243.6776,689551.0
2025-04-01 09:30:00,242.62,243.76,242.09,243.18,265424.0,241.0154,242.1478,240.4889,241.5717,265424.0
2025-04-01 09:35:00,243.2,243.51,242.52,242.84,124100.0,241.5915,241.8995,240.916,241.2339,124100.0
2025-04-01 09:40:00,243.05,243.19,242.21,242.68,76643.0,241.4425,241.5816,240.6081,241.075,76643.0
2025-04-01 09:45:00,242.67,243.77,242.67,243.53,68678.0,241.065,242.1578,241.065,241.9194,68678.0
2025-04-01 09:50:00,243.58,244.08,243.4,243.92,53571.0,241.969,242.4657,241.7902,242.3068,53571.0
2025-04-01 09:55:00,243.84,243.84,243.03,243.23,49487.0,242.2273,242.2273,241.4227,241.6213,49487.0
2025-04-01 10:00:00,243.34,243.74,241.71,241.82,70074.0,241.7306,242.128,240.1114,240.2207,70074.0
2025-04-01 10:05:00,241.82,242.1,241.07,241.83,90307.0,240.2207,240.4988,239.4756,240.2306,90307.0
2025-04-01 10:10:00,241.84,241.85,240.91,240.93,82755.0,240.2405,240.2505,239.3167,239.3365,82755.0
2025-04-01 10:15:00,240.99,241.59,240.88,241.25,60599.0,239.3962,239.9922,239.2869,239.6544,60599.0
2025-04-01 10:20:00,241.24,241.68,241.07,241.51,44515.0,239.6445,240.0816,239.4756,239.9127,44515.0
2025-04-01 10:25:00,241.39,242.18,241.39,241.77,52217.0,239.7935,240.5783,239.7935,240.171,52217.0
2025-04-01 10:30:00,241.74,242.1,241.7,242.02,36480.0,240.1412,240.4988,240.1015,240.4193,36480.0
2025-04-01 10:35:00,242.02,243.0,241.94,242.66,66192.0,240.4193,241.3929,240.3399,241.0551,66192.0
2025-04-01 10:40:00,242.59,243.72,242.54,243.23,54659.0,240.9856,242.1081,240.9359,241.6213,54659.0
2025-04-01 10:45:00,243.24,243.32,242.8,243.3,37461.0,241.6313,241.7107,241.1942,241.6909,37461.0
2025-04-01 10:50:00,243.33,244.0,243.31,243.94,79816.0,241.7207,242.3862,241.7008,242.3266,79816.0
2025-04-01 10:55:00,243.97,244.65,243.86,244.64,82608.0,242.3564,243.0319,242.2472,243.022,82608.0
2025-04-01 11:00:00,244.66,244.91,244.42,244.74,83412.0,243.0419,243.2902,242.8035,243.1213,83412.0
2025-04-01 11:05:00,244.7,245.05,244.65,244.71,57177.0,243.0816,243.4293,243.0319,243.0915,57177.0
2025-04-01 11:10:00,244.65,244.97,244.42,244.97,35501.0,243.0319,243.3498,242.8035,243.3498,35501.0
2025-04-01 11:15:00,244.99,245.55,244.95,245.36,41084.0,243.3697,243.926,243.33,243.7372,41084.0
2025-04-01 11:20:00,245.3,245.54,244.81,245.45,49822.0,243.6776,243.9161,243.1909,243.8267,49822.0
2025-04-01 11:25:00,245.35,245.54,244.8,244.87,48593.0,243.7273,243.9161,243.181,243.2505,48593.0
2025-04-01 11:30:00,244.8,245.0,244.62,244.84,26126.0,243.181,243.3796,243.0021,243.2207,26126.0
2025-04-01 11:35:00,244.79,244.85,244.54,244.75,30640.0,243.171,243.2306,242.9227,243.1313,30640.0
2025-04-01 11:40:00,244.74,244.75,244.34,244.49,48907.0,243.1213,243.1313,242.724,242.873,48907.0
2025-04-01 11:45:00,244.52,244.71,244.33,244.59,46473.0,242.9028,243.0915,242.7141,242.9723,46473.0
2025-04-01 11:50:00,244.63,244.95,244.34,244.72,42594.0,243.0121,243.33,242.724,243.1015,42594.0
2025-04-01 11:55:00,244.72,244.93,244.5,244.88,34548.0,243.1015,243.3101,242.8829,243.2604,34548.0
2025-04-01 12:00:00,244.88,245.37,244.81,245.1,56076.0,243.2604,243.7472,243.1909,243.479,56076.0
2025-04-01 12:05:00,245.1,245.3,244.94,245.18,27011.0,243.479,243.6776,243.32,243.5584,27011.0
2025-04-01 12:10:00,245.18,245.45,245.12,245.41,59821.0,243.5584,243.8267,243.4988,243.7869,59821.0
2025-04-01 12:15:00,245.41,245.69,245.28,245.44,51217.0,243.7869,244.0651,243.6578,243.8167,51217.0
2025-04-01 12:20:00,245.44,245.55,245.05,245.19,60113.0,243.8167,243.926,243.4293,243.5684,60113.0
2025-04-01 12:25:00,245.17,245.19,244.43,244.43,33981.0,243.5485,243.5684,242.8134,242.8134,33981.0
2025-04-01 12:30:00,244.49,244.63,244.01,244.16,37985.0,242.873,243.0121,242.3962,242.5452,37985.0
2025-04-01 12:35:00,244.16,244.43,243.82,243.86,37505.0,242.5452,242.8134,242.2074,242.2472,37505.0
2025-04-01 12:40:00,243.86,244.19,243.77,243.97,33585.0,242.2472,242.575,242.1578,242.3564,33585.0
2025-04-01 12:45:00,243.91,243.96,243.73,243.9,31562.0,242.2968,242.3465,242.118,242.2869,31562.0
2025-04-01 12:50:00,243.9,244.45,243.83,244.25,36825.0,242.2869,242.8333,242.2174,242.6346,36825.0
2025-04-01 12:55:00,244.21,244.34,244.05,244.09,26887.0,242.5949,242.724,242.4359,242.4756,26887.0
2025-04-01 13:00:00,244.09,244.27,243.98,244.06,26315.0,242.4756,242.6545,242.3664,242.4458,26315.0
2025-04-01 13:05:00,244.04,244.11,243.72,243.79,26089.0,242.426,242.4955,242.1081,242.1776,26089.0
2025-04-01 13:10:00,243.76,243.79,243.55,243.78,24147.0,242.1478,242.1776,241.9392,242.1677,24147.0
2025-04-01 13:15:00,243.77,243.77,243.46,243.46,32506.0,242.1578,242.1578,241.8498,241.8498,32506.0
2025-04-01 13:20:00,243.43,243.51,243.22,243.25,25579.0,241.82,241.8995,241.6114,241.6412,25579.0
2025-04-01 13:25:00,243.22,243.32,242.88,243.05,18468.0,241.6114,241.7107,241.2737,241.4425,18468.0
2025-04-01 13:30:00,242.95,243.2,242.75,242.79,25304.0,241.3432,241.5915,241.1445,241.1842,25304.0
2025-04-01 13:35:00,242.75,242.99,242.74,242.9,23022.0,241.1445,241.3829,241.1346,241.2935,23022.0
2025-04-01 13:40:00,242.91,243.19,242.63,242.65,24225.0,241.3035,241.5816,241.0253,241.0452,24225.0
2025-04-01 13:45:00,242.7,243.27,242.69,243.07,25849.0,241.0948,241.6611,241.0849,241.4624,25849.0
2025-04-01 13:50:00,243.06,243.25,242.88,242.99,34913.0,241.4525,241.6412,241.2737,241.3829,34913.0
2025-04-01 13:55:00,243.02,243.02,242.68,242.88,33047.0,241.4127,241.4127,241.075,241.2737,33047.0
2025-04-01 14:00:00,242.93,242.95,242.42,242.56,34345.0,241.3233,241.3432,240.8167,240.9558,34345.0
2025-04-01 14:05:00,242.57,242.63,242.23,242.27,53834.0,240.9657,241.0253,240.6279,240.6677,53834.0
2025-04-01 14:10:00,242.27,242.53,242.15,242.53,26847.0,240.6677,240.926,240.5485,240.926,26847.0
2025-04-01 14:15:00,242.48,242.48,241.96,242.15,32463.0,240.8763,240.8763,240.3597,240.5485,32463.0
2025-04-01 14:20:00,242.17,242.2,241.84,241.85,50941.0,240.5683,240.5981,240.2405,240.2505,50941.0
2025-04-01 14:25:00,241.85,242.23,241.85,242.11,44732.0,240.2505,240.6279,240.2505,240.5087,44732.0
2025-04-01 14:30:00,242.09,242.2,241.87,241.94,31161.0,240.4889,240.5981,240.2703,240.3399,31161.0
2025-04-01 14:35:00,241.93,242.09,241.71,241.75,35209.0,240.3299,240.4889,240.1114,240.1511,35209.0
2025-04-01 14:40:00,241.75,242.09,241.75,242.09,35156.0,240.1511,240.4889,240.1511,240.4889,35156.0
2025-04-01 14:45:00,242.08,242.13,241.9,241.91,26116.0,240.4789,240.5286,240.3001,240.3101,26116.0
2025-04-01 14:50:00,241.92,242.23,241.85,242.18,47039.0,240.32,240.6279,240.2505,240.5783,47039.0
2025-04-01 14:55:00,242.2,242.81,242.19,242.76,59665.0,240.5981,241.2041,240.5882,241.1544,59665.0
2025-04-01 15:00:00,242.7,242.97,242.58,242.83,37857.0,241.0948,241.3631,240.9756,241.224,37857.0
2025-04-01 15:05:00,242.86,243.06,242.66,242.67,35574.0,241.2538,241.4525,241.0551,241.065,35574.0
2025-04-01 15:10:00,242.67,242.89,242.6,242.88,30390.0,241.065,241.2836,240.9955,241.2737,30390.0
2025-04-01 15:15:00,242.83,243.15,242.83,243.0,39433.0,241.224,241.5419,241.224,241.3929,39433.0
2025-04-01 15:20:00,242.98,243.53,242.88,243.48,52953.0,241.373,241.9194,241.2737,241.8697,52953.0
2025-04-01 15:25:00,243.47,243.53,243.26,243.26,70783.0,241.8597,241.9194,241.6511,241.6511,70783.0
2025-04-01 15:30:00,243.24,243.9,243.15,243.49,62325.0,241.6313,242.2869,241.5419,241.8796,62325.0
2025-04-01 15:35:00,243.49,243.83,243.33,243.5,56494.0,241.8796,242.2174,241.7207,241.8896,56494.0
2025-04-01 15:40:00,243.49,243.7,243.44,243.63,62214.0,241.8796,242.0882,241.8299,242.0187,62214.0
2025-04-01 15:45:00,243.57,243.93,243.49,243.73,69143.0,241.9591,242.3167,241.8796,242.118,69143.0
2025-04-01 15:50:00,243.77,243.98,243.42,243.98,93791.0,242.1578,242.3664,241.8101,242.3664,93791.0
2025-04-01 15:55:00,243.99,244.18,243.2,243.63,229949.0,242.3763,242.5651,241.5915,242.0187,229949.0
2025-04-02 09:30:00,241.6,244.27,241.46,244.27,248684.0,240.0021,242.6545,239.863,242.6545,248684.0
2025-04-02 09:35:00,244.2,244.67,243.56,244.41,89315.0,242.5849,243.0518,241.9492,242.7935,89315.0
2025-04-02 09:40:00,244.51,244.87,244.09,244.41,75334.0,242.8929,243.2505,242.4756,242.7935,75334.0
2025-04-02 09:45:00,244.42,245.09,244.4,244.68,69931.0,242.8035,243.469,242.7836,243.0617,69931.0
2025-04-02 09:50:00,244.7,245.76,244.7,245.1,41491.0,243.0816,244.1346,243.0816,243.479,41491.0
2025-04-02 09:55:00,245.26,245.4,244.89,245.1,40956.0,243.6379,243.777,243.2704,243.479,40956.0
2025-04-02 10:00:00,244.95,246.06,244.95,245.91,68621.0,243.33,244.4326,243.33,244.2836,68621.0
2025-04-02 10:05:00,245.91,246.16,245.37,245.51,95041.0,244.2836,244.532,243.7472,243.8863,95041.0
2025-04-02 10:10:00,245.49,245.77,244.89,245.09,88795.0,243.8664,244.1445,243.2704,243.469,88795.0
2025-04-02 10:15:00,245.09,245.47,244.89,245.46,52706.0,243.469,243.8465,243.2704,243.8366,52706.0
2025-04-02 10:20:00,245.43,245.6,245.04,245.53,39195.0,243.8068,243.9757,243.4194,243.9061,39195.0
2025-04-02 10:25:00,245.53,245.95,245.28,245.92,51507.0,243.9061,244.3233,243.6578,244.2935,51507.0
2025-04-02 10:30:00,245.92,246.54,245.8,246.22,57734.0,244.2935,244.9094,244.1743,244.5916,57734.0
2025-04-02 10:35:00,246.22,246.28,245.94,246.15,57653.0,244.5916,244.6512,244.3134,244.522,57653.0
2025-04-02 10:40:00,246.2,246.36,245.55,245.7,43062.0,244.5717,244.7306,243.926,244.075,43062.0
2025-04-02 10:45:00,245.7,245.9,245.51,245.7,44389.0,244.075,244.2737,243.8863,244.075,44389.0
2025-04-02 10:50:00,245.71,245.87,245.52,245.73,84284.0,244.0849,244.2439,243.8962,244.1048,84284.0
2025-04-02 10:55:00,245.64,246.32,245.64,246.09,79827.0,244.0154,244.6909,244.0154,244.4624,79827.0
2025-04-02 11:00:00,246.13,246.3,245.69,246.23,40692.0,244.5022,244.671,244.0651,244.6015,40692.0
2025-04-02 11:05:00,246.23,246.29,245.99,246.12,42287.0,244.6015,244.6611,244.3631,244.4922,42287.0
2025-04-02 11:10:00,246.12,246.19,245.69,245.74,39276.0,244.4922,244.5618,244.0651,244.1147,39276.0
2025-04-02 11:15:00,245.79,245.85,245.4,245.8,30025.0,244.1644,244.224,243.777,244.1743,30025.0
2025-04-02 11:20:00,245.76,246.23,245.76,246.09,40427.0,244.1346,244.6015,244.1346,244.4624,40427.0
2025-04-02 11:25:00,246.09,246.63,246.08,246.4,44612.0,244.4624,244.9988,244.4525,244.7704,44612.0
2025-04-02 11:30:00,246.35,246.4,246.07,246.23,73023.0,244.7207,244.7704,244.4426,244.6015,73023.0
2025-04-02 11:35:00,246.23,246.27,245.89,246.06,42141.0,244.6015,244.6412,244.2637,244.4326,42141.0
2025-04-02 11:40:00,246.13,246.15,245.6,245.6,29424.0,244.5022,244.522,243.9757,243.9757,29424.0
2025-04-02 11:45:00,245.63,245.66,244.84,245.09,61699.0,244.0055,244.0353,243.2207,243.469,61699.0
2025-04-02 11:50:00,245.05,245.18,244.75,245.07,34073.0,243.4293,243.5584,243.1313,243.4492,34073.0
2025-04-02 11:55:00,245.0,245.62,244.99,245.52,43553.0,243.3796,243.9955,243.3697,243.8962,43553.0
2025-04-02 12:00:00,245.47,245.6,245.31,245.43,38151.0,243.8465,243.9757,243.6876,243.8068,38151.0
2025-04-02 12:05:00,245.45,245.6,245.35,245.46,27763.0,243.8267,243.9757,243.7273,243.8366,27763.0
2025-04-02 12:10:00,245.46,245.93,245.38,245.88,38585.0,243.8366,244.3035,243.7571,244.2538,38585.0
2025-04-02 12:15:00,245.95,246.02,245.65,245.9,48545.0,244.3233,244.3929,244.0253,244.2737,48545.0
2025-04-02 12:20:00,245.92,246.01,245.74,245.82,30466.0,244.2935,244.3829,244.1147,244.1942,30466.0
2025-04-02 12:25:00,245.82,246.08,245.57,246.02,28223.0,244.1942,244.4525,243.9459,244.3929,28223.0
2025-04-02 12:30:00,246.02,246.18,245.9,246.15,35055.0,244.3929,244.5518,244.2737,244.522,35055.0
2025-04-02 12:35:00,246.12,246.12,245.53,245.79,19107.0,244.4922,244.4922,243.9061,244.1644,19107.0
2025-04-02 12:40:00,245.92,246.12,245.77,246.12,20515.0,244.2935,244.4922,244.1445,244.4922,20515.0
2025-04-02 12:45:00,246.11,246.66,246.04,246.62,28265.0,244.4823,245.0287,244.4128,244.9889,28265.0
2025-04-02 12:50:00,246.61,246.9,246.46,246.64,46089.0,244.979,245.2671,244.83,245.0088,46089.0
2025-04-02 12:55:00,246.73,246.74,246.26,246.52,44710.0,245.0982,245.1081,244.6313,244.8896,44710.0
2025-04-02 13:00:00,246.53,246.68,246.32,246.56,58374.0,244.8995,245.0485,244.6909,244.9293,58374.0
2025-04-02 13:05:00,246.55,247.02,246.52,246.88,31964.0,244.9194,245.3863,244.8896,245.2472,31964.0
2025-04-02 13:10:00,246.93,247.25,246.89,246.98,48614.0,245.2969,245.6147,245.2571,245.3465,48614.0
2025-04-02 13:15:00,246.98,246.98,246.57,246.63,33441.0,245.3465,245.3465,244.9392,244.9988,33441.0
2025-04-02 13:20:00,246.66,246.73,246.25,246.72,36411.0,245.0287,245.0982,244.6214,245.0883,36411.0
2025-04-02 13:25:00,246.68,246.73,246.42,246.44,28564.0,245.0485,245.0982,244.7902,244.8101,28564.0
2025-04-02 13:30:00,246.45,246.45,245.88,245.94,32779.0,244.82,244.82,244.2538,244.3134,32779.0
2025-04-02 13:35:00,245.93,246.1,245.83,245.96,50137.0,244.3035,244.4724,244.2041,244.3333,50137.0
2025-04-02 13:40:00,245.96,246.03,245.44,245.51,36883.0,244.3333,244.4028,243.8167,243.8863,36883.0
2025-04-02 13:45:00,245.5,245.55,245.15,245.28,37436.0,243.8763,243.926,243.5286,243.6578,37436.0
2025-04-02 13:50:00,245.24,245.36,244.89,245.26,34112.0,243.618,243.7372,243.2704,243.6379,34112.0
2025-04-02 13:55:00,245.35,245.59,245.35,245.49,19365.0,243.7273,243.9657,243.7273,243.8664,19365.0
2025-04-02 14:00:00,245.42,245.73,245.3,245.37,34472.0,243.7969,244.1048,243.6776,243.7472,34472.0
2025-04-02 14:05:00,245.36,245.36,245.06,245.16,29856.0,243.7372,243.7372,243.4392,243.5386,29856.0
2025-04-02 14:10:00,245.2,245.48,245.0,245.35,23943.0,243.5783,243.8565,243.3796,243.7273,23943.0
2025-04-02 14:15:00,245.33,245.35,245.1,245.22,29323.0,243.7074,243.7273,243.479,243.5982,29323.0
2025-04-02 14:20:00,245.19,245.34,244.89,244.98,35875.0,243.5684,243.7174,243.2704,243.3598,35875.0
2025-04-02 14:25:00,244.98,245.12,244.41,244.41,30496.0,243.3598,243.4988,242.7935,242.7935,30496.0
2025-04-02 14:30:00,244.32,244.96,244.32,244.96,29691.0,242.7041,243.3399,242.7041,243.3399,29691.0
2025-04-02 14:35:00,244.93,245.6,244.89,245.6,32441.0,243.3101,243.9757,243.2704,243.9757,32441.0
2025-04-02 14:40:00,245.62,245.86,245.52,245.66,20523.0,243.9955,244.2339,243.8962,244.0353,20523.0
2025-04-02 14:45:00,245.66,245.85,245.43,245.84,26263.0,244.0353,244.224,243.8068,244.2141,26263.0
2025-04-02 14:50:00,245.79,245.8,245.42,245.58,20046.0,244.1644,244.1743,243.7969,243.9558,20046.0
2025-04-02 14:55:00,245.54,245.56,244.8,244.8,26850.0,243.9161,243.9359,243.181,243.181,26850.0
2025-04-02 15:00:00,244.83,245.67,244.79,245.61,45300.0,243.2108,244.0452,243.171,243.9856,45300.0
2025-04-02 15:05:00,245.61,245.76,245.24,245.3,41550.0,243.9856,244.1346,243.618,243.6776,41550.0
2025-04-02 15:10:00,245.26,245.4,245.01,245.08,73245.0,243.6379,243.777,243.3896,243.4591,73245.0
2025-04-02 15:15:00,245.03,245.27,244.83,245.05,76807.0,243.4094,243.6478,243.2108,243.4293,76807.0
2025-04-02 15:20:00,245.08,245.53,245.05,245.43,55636.0,243.4591,243.9061,243.4293,243.8068,55636.0
2025-04-02 15:25:00,245.36,245.55,245.09,245.34,55497.0,243.7372,243.926,243.469,243.7174,55497.0
2025-04-02 15:30:00,245.37,245.7,245.1,245.59,93449.0,243.7472,244.075,243.479,243.9657,93449.0
2025-04-02 15:35:00,245.55,245.74,245.32,245.37,86746.0,243.926,244.1147,243.6975,243.7472,86746.0
2025-04-02 15:40:00,245.41,245.73,245.36,245.47,129299.0,243.7869,244.1048,243.7372,243.8465,129299.0
2025-04-02 15:45:00,245.49,245.92,245.48,245.87,96569.0,243.8664,244.2935,243.8565,244.2439,96569.0
2025-04-02 15:50:00,245.89,246.14,245.71,245.93,164354.0,244.2637,244.5121,244.0849,244.3035,164354.0
2025-04-02 15:55:00,245.94,246.27,245.74,245.79,418749.0,244.3134,244.6412,244.1147,244.1644,418749.0
2025-04-03 09:30:00,234.27,234.7,231.8,234.01,656241.0,232.7206,233.1478,230.2669,232.4623,656241.0
2025-04-03 09:35:00,234.02,234.95,233.09,234.76,310487.0,232.4722,233.3961,231.5484,233.2074,310487.0
2025-04-03 09:40:00,234.71,235.14,234.12,234.51,188642.0,233.1577,233.5848,232.5716,232.959,188642.0
2025-04-03 09:45:00,234.51,234.72,232.72,233.32,320420.0,232.959,233.1676,231.1808,231.7769,320420.0
2025-04-03 09:50:00,233.23,233.67,232.35,232.57,311563.0,231.6875,232.1246,230.8133,231.0318,311563.0
2025-04-03 09:55:00,232.46,232.99,231.27,231.63,254814.0,230.9226,231.4491,229.7404,230.0981,254814.0
2025-04-03 10:00:00,231.51,231.73,230.12,230.38,267846.0,229.9788,230.1974,228.598,228.8563,267846.0
2025-04-03 10:05:00,230.33,230.69,229.75,229.98,247375.0,228.8067,229.1643,228.2305,228.459,247375.0
2025-04-03 10:10:00,229.95,229.98,228.83,229.48,179959.0,228.4292,228.459,227.3166,227.9623,179959.0
2025-04-03 10:15:00,229.49,230.02,229.38,229.79,174314.0,227.9722,228.4987,227.8629,228.2702,174314.0
2025-04-03 10:20:00,229.79,229.91,229.13,229.48,179255.0,228.2702,228.3894,227.6146,227.9623,179255.0
2025-04-03 10:25:00,229.48,230.16,229.38,229.88,223153.0,227.9623,228.6378,227.8629,228.3596,223153.0
2025-04-03 10:30:00,229.92,230.31,229.29,229.31,184763.0,228.3994,228.7868,227.7735,227.7934,184763.0
2025-04-03 10:35:00,229.23,229.32,228.15,228.25,167168.0,227.7139,227.8033,226.6411,226.7404,167168.0
2025-04-03 10:40:00,228.24,228.5,227.75,228.06,149376.0,226.7305,226.9888,226.2437,226.5517,149376.0
2025-04-03 10:45:00,228.08,228.2,227.45,228.2,132638.0,226.5715,226.6907,225.9457,226.6907,132638.0
2025-04-03 10:50:00,228.1,228.39,227.77,228.11,108908.0,226.5914,226.8795,226.2636,226.6013,108908.0
2025-04-03 10:55:00,228.11,228.19,227.3,227.65,155920.0,226.6013,226.6808,225.7967,226.1444,155920.0
2025-04-03 11:00:00,227.59,228.41,227.43,228.27,150917.0,226.0848,226.8994,225.9258,226.7603,150917.0
2025-04-03 11:05:00,228.25,228.35,227.63,227.9,128117.0,226.7404,226.8397,226.1245,226.3927,128117.0
2025-04-03 11:10:00,227.86,229.07,227.71,228.53,127905.0,226.353,227.555,226.204,227.0186,127905.0
2025-04-03 11:15:00,228.59,229.54,228.58,229.42,126062.0,227.0782,228.0219,227.0682,227.9027,126062.0
2025-04-03 11:20:00,229.46,229.58,228.8,229.52,145270.0,227.9424,228.0616,227.2868,228.002,145270.0
2025-04-03 11:25:00,229.48,230.02,229.35,229.64,132879.0,227.9623,228.4987,227.8331,228.1212,132879.0
2025-04-03 11:30:00,229.54,229.99,229.22,229.91,105978.0,228.0219,228.4689,227.704,228.3894,105978.0
2025-04-03 11:35:00,229.91,230.35,229.36,230.06,84379.0,228.3894,228.8265,227.8431,228.5384,84379.0
2025-04-03 11:40:00,230.06,230.81,230.05,230.71,98005.0,228.5384,229.2835,228.5285,229.1841,98005.0
2025-04-03 11:45:00,230.84,230.84,230.07,230.51,80752.0,229.3133,229.3133,228.5484,228.9855,80752.0
2025-04-03 11:50:00,230.52,231.13,230.26,231.12,96036.0,228.9954,229.6014,228.7371,229.5914,96036.0
2025-04-03 11:55:00,231.11,231.94,231.03,231.45,98064.0,229.5815,230.406,229.502,229.9192,98064.0
2025-04-03 12:00:00,231.43,232.29,231.39,231.86,81154.0,229.8994,230.7537,229.8596,230.3265,81154.0
2025-04-03 12:05:00,231.96,232.4,231.96,232.12,90546.0,230.4259,230.863,230.4259,230.5848,90546.0
2025-04-03 12:10:00,232.13,232.45,231.83,232.38,56998.0,230.5947,230.9126,230.2967,230.8431,56998.0
2025-04-03 12:15:00,232.41,232.71,232.25,232.5,60758.0,230.8729,231.1709,230.714,230.9623,60758.0
2025-04-03 12:20:00,232.47,233.17,232.35,233.04,66877.0,230.9325,231.6279,230.8133,231.4987,66877.0
2025-04-03 12:25:00,232.94,233.03,232.35,232.98,77645.0,231.3994,231.4888,230.8133,231.4391,77645.0
2025-04-03 12:30:00,233.05,233.13,231.29,231.34,174630.0,231.5087,231.5881,229.7603,229.81,174630.0
2025-04-03 12:35:00,231.34,231.75,231.3,231.7,91860.0,229.81,230.2173,229.7702,230.1676,91860.0
2025-04-03 12:40:00,231.78,232.78,231.64,231.94,97038.0,230.2471,231.2404,230.108,230.406,97038.0
2025-04-03 12:45:00,231.94,232.12,231.6,232.08,44083.0,230.406,230.5848,230.0683,230.5451,44083.0
2025-04-03 12:50:00,232.03,232.03,231.03,231.16,59706.0,230.4954,230.4954,229.502,229.6312,59706.0
2025-04-03 12:55:00,231.12,231.7,231.04,231.47,78864.0,229.5914,230.1676,229.512,229.9391,78864.0
2025-04-03 13:00:00,231.47,231.82,231.47,231.65,46868.0,229.9391,230.2868,229.9391,230.1179,46868.0
2025-04-03 13:05:00,231.72,232.37,231.57,231.86,38393.0,230.1875,230.8332,230.0385,230.3265,38393.0
2025-04-03 13:10:00,231.86,232.12,231.63,232.06,35712.0,230.3265,230.5848,230.0981,230.5252,35712.0
2025-04-03 13:15:00,232.02,232.04,231.39,231.4,68437.0,230.4855,230.5053,229.8596,229.8696,68437.0
2025-04-03 13:20:00,231.45,231.55,230.96,231.09,43672.0,229.9192,230.0186,229.4325,229.5616,43672.0
2025-04-03 13:25:00,231.07,231.21,230.73,230.73,45895.0,229.5418,229.6808,229.204,229.204,45895.0
2025-04-03 13:30:00,230.78,231.12,230.72,231.1,39868.0,229.2537,229.5914,229.1941,229.5716,39868.0
2025-04-03 13:35:00,231.04,231.81,231.04,231.7,53804.0,229.512,230.2769,229.512,230.1676,53804.0
2025-04-03 13:40:00,231.7,232.02,231.45,231.89,55701.0,230.1676,230.4855,229.9192,230.3563,55701.0
2025-04-03 13:45:00,231.86,232.12,231.55,231.62,40671.0,230.3265,230.5848,230.0186,230.0881,40671.0
2025-04-03 13:50:00,231.62,231.65,231.34,231.45,32027.0,230.0881,230.1179,229.81,229.9192,32027.0
2025-04-03 13:55:00,231.43,231.48,231.25,231.31,20205.0,229.8994,229.949,229.7206,229.7802,20205.0
2025-04-03 14:00:00,231.31,231.65,231.17,231.2,43006.0,229.7802,230.1179,229.6411,229.6709,43006.0
2025-04-03 14:05:00,231.13,231.19,230.84,230.93,41699.0,229.6014,229.661,229.3133,229.4027,41699.0
2025-04-03 14:10:00,230.91,231.06,230.52,230.55,38026.0,229.3828,229.5318,228.9954,229.0252,38026.0
2025-04-03 14:15:00,230.54,230.68,230.03,230.32,71859.0,229.0153,229.1543,228.5086,228.7967,71859.0
2025-04-03 14:20:00,230.35,230.48,229.96,230.01,57356.0,228.8265,228.9557,228.4391,228.4888,57356.0
2025-04-03 14:25:00,229.99,230.19,229.81,229.91,63020.0,228.4689,228.6676,228.2901,228.3894,63020.0
2025-04-03 14:30:00,229.93,230.38,229.53,229.79,107850.0,228.4093,228.8563,228.0119,228.2702,107850.0
2025-04-03 14:35:00,229.88,230.53,229.84,230.31,52911.0,228.3596,229.0053,228.3199,228.7868,52911.0
2025-04-03 14:40:00,230.31,230.76,230.19,230.63,80415.0,228.7868,229.2338,228.6676,229.1047,80415.0
2025-04-03 14:45:00,230.6,230.67,230.2,230.51,63632.0,229.0749,229.1444,228.6775,228.9855,63632.0
2025-04-03 14:50:00,230.54,230.62,230.02,230.1,53429.0,229.0153,229.0947,228.4987,228.5782,53429.0
2025-04-03 14:55:00,230.05,230.3,229.69,230.12,98748.0,228.5285,228.7769,228.1709,228.598,98748.0
2025-04-03 15:00:00,230.13,230.13,229.7,229.9,62906.0,228.608,228.608,228.1808,228.3795,62906.0
2025-04-03 15:05:00,229.9,230.2,229.73,229.76,56753.0,228.3795,228.6775,228.2106,228.2404,56753.0
2025-04-03 15:10:00,229.76,229.95,229.42,229.44,75769.0,228.2404,228.4292,227.9027,227.9225,75769.0
2025-04-03 15:15:00,229.43,229.47,228.46,228.8,257697.0,227.9126,227.9523,226.949,227.2868,257697.0
2025-04-03 15:20:00,228.89,229.13,228.41,228.6,86539.0,227.3762,227.6146,226.8994,227.0881,86539.0
2025-04-03 15:25:00,228.65,228.96,228.45,228.69,83701.0,227.1378,227.4457,226.9391,227.1775,83701.0
2025-04-03 15:30:00,228.71,228.94,228.42,228.61,121480.0,227.1974,227.4258,226.9093,227.098,121480.0
2025-04-03 15:35:00,228.58,229.0,228.43,228.88,177561.0,227.0682,227.4854,226.9192,227.3662,177561.0
2025-04-03 15:40:00,228.9,229.47,228.74,229.26,208097.0,227.3861,227.9523,227.2272,227.7437,208097.0
2025-04-03 15:45:00,229.27,229.33,228.37,228.53,177330.0,227.7537,227.8133,226.8596,227.0186,177330.0
2025-04-03 15:50:00,228.57,229.27,228.5,229.16,234302.0,227.0583,227.7537,226.9888,227.6444,234302.0
2025-04-03 15:55:00,229.16,229.16,228.34,228.69,617643.0,227.6444,227.6444,226.8298,227.1775,617643.0
2025-04-04 09:30:00,215.31,217.55,214.55,217.55,1123687.0,215.31,217.55,214.55,217.55,1123687.0
2025-04-04 09:35:00,217.56,217.7,213.63,214.66,554083.0,217.56,217.7,213.63,214.66,554083.0
2025-04-04 09:40:00,214.52,214.87,213.34,213.97,378760.0,214.52,214.87,213.34,213.97,378760.0
2025-04-04 09:45:00,213.97,215.62,213.69,214.63,318989.0,213.97,215.62,213.69,214.63,318989.0
2025-04-04 09:50:00,214.63,215.25,213.09,213.17,352304.0,214.63,215.25,213.09,213.17,352304.0
2025-04-04 09:55:00,213.19,215.71,213.0,215.0,302012.0,213.19,215.71,213.0,215.0,302012.0
2025-04-04 10:00:00,215.05,215.33,214.15,214.15,244824.0,215.05,215.33,214.15,214.15,244824.0
2025-04-04 10:05:00,214.2,214.41,213.29,213.45,180862.0,214.2,214.41,213.29,213.45,180862.0
2025-04-04 10:10:00,213.45,213.53,212.15,212.47,232765.0,213.45,213.53,212.15,212.47,232765.0
2025-04-04 10:15:00,212.41,212.59,211.71,212.3,194763.0,212.41,212.59,211.71,212.3,194763.0
2025-04-04 10:20:00,212.28,213.5,212.18,213.19,207873.0,212.28,213.5,212.18,213.19,207873.0
2025-04-04 10:25:00,213.28,213.3,211.97,212.15,170150.0,213.28,213.3,211.97,212.15,170150.0
2025-04-04 10:30:00,212.03,212.81,211.77,211.84,220502.0,212.03,212.81,211.77,211.84,220502.0
2025-04-04 10:35:00,211.84,212.06,210.88,211.45,191931.0,211.84,212.06,210.88,211.45,191931.0
2025-04-04 10:40:00,211.5,212.0,210.9,210.94,133963.0,211.5,212.0,210.9,210.94,133963.0
2025-04-04 10:45:00,210.9,211.17,209.49,209.53,229915.0,210.9,211.17,209.49,209.53,229915.0
2025-04-04 10:50:00,209.55,211.02,208.93,210.78,250166.0,209.55,211.02,208.93,210.78,250166.0
2025-04-04 10:55:00,210.83,211.91,210.45,211.34,230275.0,210.83,211.91,210.45,211.34,230275.0
2025-04-04 11:00:00,211.32,214.69,211.0,214.42,329026.0,211.32,214.69,211.0,214.42,329026.0
2025-04-04 11:05:00,214.45,214.6,212.76,213.01,217814.0,214.45,214.6,212.76,213.01,217814.0
2025-04-04 11:10:00,213.08,214.36,212.9,213.77,175046.0,213.08,214.36,212.9,213.77,175046.0
2025-04-04 11:15:00,213.76,214.88,213.24,213.3,169419.0,213.76,214.88,213.24,213.3,169419.0
2025-04-04 11:20:00,213.31,214.29,213.23,214.23,151625.0,213.31,214.29,213.23,214.23,151625.0
2025-04-04 11:25:00,214.23,214.25,211.31,211.43,195456.0,214.23,214.25,211.31,211.43,195456.0
2025-04-04 11:30:00,211.43,212.37,211.38,211.85,163760.0,211.43,212.37,211.38,211.85,163760.0
2025-04-04 11:35:00,211.94,212.11,211.0,211.16,204190.0,211.94,212.11,211.0,211.16,204190.0
2025-04-04 11:40:00,211.25,211.99,211.05,211.55,211051.0,211.25,211.99,211.05,211.55,211051.0
2025-04-04 11:45:00,211.63,212.23,210.92,212.13,137448.0,211.63,212.23,210.92,212.13,137448.0
2025-04-04 11:50:00,212.03,212.33,210.4,210.54,217936.0,212.03,212.33,210.4,210.54,217936.0
2025-04-04 11:55:00,210.6,210.94,209.85,210.06,173049.0,210.6,210.94,209.85,210.06,173049.0
2025-04-04 12:00:00,210.01,211.35,209.99,210.98,163834.0,210.01,211.35,209.99,210.98,163834.0
2025-04-04 12:05:00,211.0,212.12,210.9,211.52,143305.0,211.0,212.12,210.9,211.52,143305.0
2025-04-04 12:10:00,211.46,212.81,211.46,212.36,139105.0,211.46,212.81,211.46,212.36,139105.0
2025-04-04 12:15:00,212.41,212.57,210.93,211.22,143245.0,212.41,212.57,210.93,211.22,143245.0
2025-04-04 12:20:00,211.22,211.37,210.37,210.85,150842.0,211.22,211.37,210.37,210.85,150842.0
2025-04-04 12:25:00,210.87,210.98,210.31,210.59,139049.0,210.87,210.98,210.31,210.59,139049.0
2025-04-04 12:30:00,210.51,210.84,210.03,210.67,120571.0,210.51,210.84,210.03,210.67,120571.0
2025-04-04 12:35:00,210.58,212.34,210.36,212.28,196070.0,210.58,212.34,210.36,212.28,196070.0
2025-04-04 12:40:00,212.28,212.6,211.55,211.65,177912.0,212.28,212.6,211.55,211.65,177912.0
2025-04-04 12:45:00,211.7,211.77,211.18,211.31,151584.0,211.7,211.77,211.18,211.31,151584.0
2025-04-04 12:50:00,211.3,212.03,211.22,211.76,106784.0,211.3,212.03,211.22,211.76,106784.0
2025-04-04 12:55:00,211.72,212.48,211.63,212.03,156912.0,211.72,212.48,211.63,212.03,156912.0
2025-04-04 13:00:00,212.02,212.84,211.75,212.21,96973.0,212.02,212.84,211.75,212.21,96973.0
2025-04-04 13:05:00,212.26,212.42,211.78,212.16,129056.0,212.26,212.42,211.78,212.16,129056.0
2025-04-04 13:10:00,212.16,212.18,211.02,211.12,241578.0,212.16,212.18,211.02,211.12,241578.0
2025-04-04 13:15:00,211.12,211.28,210.43,211.21,238104.0,211.12,211.28,210.43,211.21,238104.0
2025-04-04 13:20:00,211.25,212.03,211.09,211.61,91970.0,211.25,212.03,211.09,211.61,91970.0
2025-04-04 13:25:00,211.68,212.24,211.63,211.93,76448.0,211.68,212.24,211.63,211.93,76448.0
2025-04-04 13:30:00,211.9,212.64,211.28,212.27,150989.0,211.9,212.64,211.28,212.27,150989.0
2025-04-04 13:35:00,212.26,213.41,212.18,212.96,179433.0,212.26,213.41,212.18,212.96,179433.0
2025-04-04 13:40:00,212.96,213.57,212.63,212.93,98341.0,212.96,213.57,212.63,212.93,98341.0
2025-04-04 13:45:00,212.99,214.25,212.69,214.18,122081.0,212.99,214.25,212.69,214.18,122081.0
2025-04-04 13:50:00,214.13,214.23,213.22,213.43,117949.0,214.13,214.23,213.22,213.43,117949.0
2025-04-04 13:55:00,213.4,214.41,212.94,214.34,104464.0,213.4,214.41,212.94,214.34,104464.0
2025-04-04 14:00:00,214.39,215.09,214.14,214.18,133063.0,214.39,215.09,214.14,214.18,133063.0
2025-04-04 14:05:00,214.12,214.37,213.21,213.38,177534.0,214.12,214.37,213.21,213.38,177534.0
2025-04-04 14:10:00,213.4,213.51,212.78,212.81,105907.0,213.4,213.51,212.78,212.81,105907.0
2025-04-04 14:15:00,212.86,212.99,212.2,212.31,104330.0,212.86,212.99,212.2,212.31,104330.0
2025-04-04 14:20:00,212.31,212.55,211.86,211.97,95199.0,212.31,212.55,211.86,211.97,95199.0
2025-04-04 14:25:00,211.85,211.96,211.07,211.25,242270.0,211.85,211.96,211.07,211.25,242270.0
2025-04-04 14:30:00,211.25,211.49,210.53,211.06,218657.0,211.25,211.49,210.53,211.06,218657.0
2025-04-04 14:35:00,211.06,211.48,210.29,210.61,166393.0,211.06,211.48,210.29,210.61,166393.0
2025-04-04 14:40:00,210.51,210.66,209.97,210.11,186125.0,210.51,210.66,209.97,210.11,186125.0
2025-04-04 14:45:00,210.05,211.36,210.05,211.19,114349.0,210.05,211.36,210.05,211.19,114349.0
2025-04-04 14:50:00,211.2,211.6,210.65,211.21,131536.0,211.2,211.6,210.65,211.21,131536.0
2025-04-04 14:55:00,211.2,211.4,210.57,210.92,109413.0,211.2,211.4,210.57,210.92,109413.0
2025-04-04 15:00:00,210.92,211.34,210.24,211.06,209156.0,210.92,211.34,210.24,211.06,209156.0
2025-04-04 15:05:00,211.08,211.09,210.43,210.85,111811.0,211.08,211.09,210.43,210.85,111811.0
2025-04-04 15:10:00,210.85,212.02,210.76,211.87,212722.0,210.85,212.02,210.76,211.87,212722.0
2025-04-04 15:15:00,211.81,211.87,210.77,210.94,164931.0,211.81,211.87,210.77,210.94,164931.0
2025-04-04 15:20:00,210.99,212.52,210.92,212.4,172900.0,210.99,212.52,210.92,212.4,172900.0
2025-04-04 15:25:00,212.43,212.78,211.68,211.85,192119.0,212.43,212.78,211.68,211.85,192119.0
2025-04-04 15:30:00,211.83,213.14,211.5,212.85,213948.0,211.83,213.14,211.5,212.85,213948.0
2025-04-04 15:35:00,212.81,213.21,211.84,212.17,215782.0,212.81,213.21,211.84,212.17,215782.0
2025-04-04 15:40:00,212.12,212.59,211.92,212.43,269553.0,212.12,212.59,211.92,212.43,269553.0
2025-04-04 15:45:00,212.41,212.84,211.12,211.39,290408.0,212.41,212.84,211.12,211.39,290408.0
2025-04-04 15:50:00,211.35,211.35,209.82,210.06,476988.0,211.35,211.35,209.82,210.06,476988.0
2025-04-04 15:55:00,210.02,210.46,209.75,210.23,922859.0,210.02,210.46,209.75,210.23,922859.0
2025-04-07 09:30:00,205.77,205.77,202.6,204.44,974347.0,205.77,205.77,202.6,204.44,974347.0
2025-04-07 09:35:00,204.6,205.58,203.42,204.69,279271.0,204.6,205.58,203.42,204.69,279271.0
2025-04-07 09:40:00,204.58,205.1,202.16,203.04,365019.0,204.58,205.1,202.16,203.04,365019.0
2025-04-07 09:45:00,203.22,206.18,202.65,206.05,281636.0,203.22,206.18,202.65,206.05,281636.0
2025-04-07 09:50:00,205.99,208.07,205.52,207.61,242888.0,205.99,208.07,205.52,207.61,242888.0
2025-04-07 09:55:00,207.71,209.5,207.61,208.99,338336.0,207.71,209.5,207.61,208.99,338336.0
2025-04-07 10:00:00,209.01,209.72,207.64,208.28,232854.0,209.01,209.72,207.64,208.28,232854.0
2025-04-07 10:05:00,207.91,208.62,207.29,207.95,212277.0,207.91,208.62,207.29,207.95,212277.0
2025-04-07 10:10:00,207.93,218.98,207.74,216.27,546777.0,207.93,218.98,207.74,216.27,546777.0
2025-04-07 10:15:00,216.38,222.06,215.5,218.14,410164.0,216.38,222.06,215.5,218.14,410164.0
2025-04-07 10:20:00,217.98,218.13,208.95,209.67,623666.0,217.98,218.13,208.95,209.67,623666.0
2025-04-07 10:25:00,209.64,211.95,209.06,209.81,271890.0,209.64,211.95,209.06,209.81,271890.0
2025-04-07 10:30:00,209.62,213.31,209.2,210.84,235188.0,209.62,213.31,209.2,210.84,235188.0
2025-04-07 10:35:00,211.09,211.39,208.39,208.78,214888.0,211.09,211.39,208.39,208.78,214888.0
2025-04-07 10:40:00,208.45,212.08,208.44,211.93,148905.0,208.45,212.08,208.44,211.93,148905.0
2025-04-07 10:45:00,211.97,213.59,211.58,213.25,196498.0,211.97,213.59,211.58,213.25,196498.0
2025-04-07 10:50:00,213.23,216.73,212.97,216.44,189424.0,213.23,216.73,212.97,216.44,189424.0
2025-04-07 10:55:00,216.5,216.53,214.54,214.84,143387.0,216.5,216.53,214.54,214.84,143387.0
2025-04-07 11:00:00,214.69,216.5,214.2,215.46,125885.0,214.69,216.5,214.2,215.46,125885.0
2025-04-07 11:05:00,215.29,215.39,212.31,212.35,114575.0,215.29,215.39,212.31,212.35,114575.0
2025-04-07 11:10:00,212.24,213.06,208.26,208.76,420431.0,212.24,213.06,208.26,208.76,420431.0
2025-04-07 11:15:00,208.72,210.73,207.28,210.32,202614.0,208.72,210.73,207.28,210.32,202614.0
2025-04-07 11:20:00,210.55,211.7,209.02,209.15,134382.0,210.55,211.7,209.02,209.15,134382.0
2025-04-07 11:25:00,209.09,209.88,208.71,209.02,108855.0,209.09,209.88,208.71,209.02,108855.0
2025-04-07 11:30:00,209.16,210.94,209.15,210.65,120098.0,209.16,210.94,209.15,210.65,120098.0
2025-04-07 11:35:00,210.64,212.79,210.63,211.89,177536.0,210.64,212.79,210.63,211.89,177536.0
2025-04-07 11:40:00,211.82,214.66,211.68,214.35,147277.0,211.82,214.66,211.68,214.35,147277.0
2025-04-07 11:45:00,214.31,214.41,212.77,213.38,80209.0,214.31,214.41,212.77,213.38,80209.0
2025-04-07 11:50:00,213.43,214.15,211.86,211.97,81455.0,213.43,214.15,211.86,211.97,81455.0
2025-04-07 11:55:00,211.97,212.67,211.61,211.75,107511.0,211.97,212.67,211.61,211.75,107511.0
2025-04-07 12:00:00,211.67,211.88,210.69,211.35,94291.0,211.67,211.88,210.69,211.35,94291.0
2025-04-07 12:05:00,211.4,211.49,209.87,210.28,90742.0,211.4,211.49,209.87,210.28,90742.0
2025-04-07 12:10:00,210.36,211.12,209.67,210.62,83850.0,210.36,211.12,209.67,210.62,83850.0
2025-04-07 12:15:00,210.67,210.9,209.58,210.48,87506.0,210.67,210.9,209.58,210.48,87506.0
2025-04-07 12:20:00,210.43,210.68,209.29,210.23,78653.0,210.43,210.68,209.29,210.23,78653.0
2025-04-07 12:25:00,210.27,211.87,210.08,211.49,111644.0,210.27,211.87,210.08,211.49,111644.0
2025-04-07 12:30:00,211.42,212.7,211.17,212.25,63009.0,211.42,212.7,211.17,212.25,63009.0
2025-04-07 12:35:00,212.25,212.35,211.55,211.55,66102.0,212.25,212.35,211.55,211.55,66102.0
2025-04-07 12:40:00,211.83,212.16,210.4,210.84,65753.0,211.83,212.16,210.4,210.84,65753.0
2025-04-07 12:45:00,210.84,210.84,209.96,210.37,71867.0,210.84,210.84,209.96,210.37,71867.0
2025-04-07 12:50:00,210.37,211.12,209.97,210.99,79344.0,210.37,211.12,209.97,210.99,79344.0
2025-04-07 12:55:00,210.96,211.1,209.84,210.4,76988.0,210.96,211.1,209.84,210.4,76988.0
2025-04-07 13:00:00,210.31,213.78,210.31,210.65,163803.0,210.31,213.78,210.31,210.65,163803.0
2025-04-07 13:05:00,210.55,211.29,210.21,211.15,67546.0,210.55,211.29,210.21,211.15,67546.0
2025-04-07 13:10:00,211.08,213.11,210.51,213.04,92700.0,211.08,213.11,210.51,213.04,92700.0
2025-04-07 13:15:00,213.08,213.7,212.41,213.2,134905.0,213.08,213.7,212.41,213.2,134905.0
2025-04-07 13:20:00,213.2,213.75,212.44,213.44,121397.0,213.2,213.75,212.44,213.44,121397.0
2025-04-07 13:25:00,213.44,214.9,213.14,214.71,131641.0,213.44,214.9,213.14,214.71,131641.0
2025-04-07 13:30:00,214.67,214.74,212.86,213.59,102233.0,214.67,214.74,212.86,213.59,102233.0
2025-04-07 13:35:00,213.7,214.89,213.24,214.72,95985.0,213.7,214.89,213.24,214.72,95985.0
2025-04-07 13:40:00,214.77,215.6,214.04,215.36,83698.0,214.77,215.6,214.04,215.36,83698.0
2025-04-07 13:45:00,215.36,216.69,214.19,215.95,145619.0,215.36,216.69,214.19,215.95,145619.0
2025-04-07 13:50:00,215.88,216.27,215.0,215.74,106202.0,215.88,216.27,215.0,215.74,106202.0
2025-04-07 13:55:00,215.54,216.86,214.92,216.68,146925.0,215.54,216.86,214.92,216.68,146925.0
2025-04-07 14:00:00,216.68,217.35,215.97,216.5,148672.0,216.68,217.35,215.97,216.5,148672.0
2025-04-07 14:05:00,216.53,216.63,215.12,215.46,137459.0,216.53,216.63,215.12,215.46,137459.0
2025-04-07 14:10:00,215.44,216.33,214.7,215.13,91451.0,215.44,216.33,214.7,215.13,91451.0
2025-04-07 14:15:00,215.09,216.75,215.0,216.71,140558.0,215.09,216.75,215.0,216.71,140558.0
2025-04-07 14:20:00,216.69,217.47,215.97,216.45,110754.0,216.69,217.47,215.97,216.45,110754.0
2025-04-07 14:25:00,216.42,216.52,213.88,214.2,88235.0,216.42,216.52,213.88,214.2,88235.0
2025-04-07 14:30:00,214.25,214.82,214.06,214.5,136075.0,214.25,214.82,214.06,214.5,136075.0
2025-04-07 14:35:00,214.5,215.4,214.29,215.17,140514.0,214.5,215.4,214.29,215.17,140514.0
2025-04-07 14:40:00,215.09,215.68,214.49,215.34,155967.0,215.09,215.68,214.49,215.34,155967.0
2025-04-07 14:45:00,215.34,215.44,214.16,214.77,108897.0,215.34,215.44,214.16,214.77,108897.0
2025-04-07 14:50:00,214.8,214.89,213.56,213.86,101866.0,214.8,214.89,213.56,213.86,101866.0
2025-04-07 14:55:00,213.8,214.11,213.33,213.75,98764.0,213.8,214.11,213.33,213.75,98764.0
2025-04-07 15:00:00,213.62,215.36,213.54,214.49,115157.0,213.62,215.36,213.54,214.49,115157.0
2025-04-07 15:05:00,214.48,214.65,213.32,213.39,102012.0,214.48,214.65,213.32,213.39,102012.0
2025-04-07 15:10:00,213.31,214.04,212.94,213.73,93784.0,213.31,214.04,212.94,213.73,93784.0
2025-04-07 15:15:00,213.76,214.89,212.88,214.4,158177.0,213.76,214.89,212.88,214.4,158177.0
2025-04-07 15:20:00,214.42,214.62,213.27,213.43,99177.0,214.42,214.62,213.27,213.43,99177.0
2025-04-07 15:25:00,213.29,213.72,212.74,212.86,120656.0,213.29,213.72,212.74,212.86,120656.0
2025-04-07 15:30:00,212.74,215.19,212.74,214.6,163519.0,212.74,215.19,212.74,214.6,163519.0
2025-04-07 15:35:00,214.73,215.35,214.14,214.47,183795.0,214.73,215.35,214.14,214.47,183795.0
2025-04-07 15:40:00,214.36,214.52,212.77,212.88,187593.0,214.36,214.52,212.77,212.88,187593.0
2025-04-07 15:45:00,212.88,213.66,212.67,213.42,140603.0,212.88,213.66,212.67,213.42,140603.0
2025-04-07 15:50:00,213.32,214.25,212.93,213.98,195856.0,213.32,214.25,212.93,213.98,195856.0
2025-04-07 15:55:00,214.12,214.71,213.78,214.37,552958.0,214.12,214.71,213.78,214.37,552958.0
2025-04-08 09:30:00,223.62,226.33,222.23,225.4,806291.0,223.62,226.33,222.23,225.4,806291.0
2025-04-08 09:35:00,225.41,225.78,224.22,224.87,243147.0,225.41,225.78,224.22,224.87,243147.0
2025-04-08 09:40:00,224.87,227.0,224.51,226.26,228620.0,224.87,227.0,224.51,226.26,228620.0
2025-04-08 09:45:00,226.28,226.98,225.38,225.87,186156.0,226.28,226.98,225.38,225.87,186156.0
2025-04-08 09:50:00,225.94,226.87,225.01,225.99,219525.0,225.94,226.87,225.01,225.99,219525.0
2025-04-08 09:55:00,226.12,227.63,225.99,227.08,172661.0,226.12,227.63,225.99,227.08,172661.0
2025-04-08 10:00:00,227.09,227.84,226.3,227.25,193780.0,227.09,227.84,226.3,227.25,193780.0
2025-04-08 10:05:00,227.29,227.83,226.09,226.77,180670.0,227.29,227.83,226.09,226.77,180670.0
2025-04-08 10:10:00,226.87,227.14,226.41,226.9,199912.0,226.87,227.14,226.41,226.9,199912.0
2025-04-08 10:15:00,226.9,227.56,226.55,226.62,166262.0,226.9,227.56,226.55,226.62,166262.0
2025-04-08 10:20:00,226.62,227.65,226.28,226.79,172224.0,226.62,227.65,226.28,226.79,172224.0
2025-04-08 10:25:00,226.86,227.77,226.64,227.0,238074.0,226.86,227.77,226.64,227.0,238074.0
2025-04-08 10:30:00,226.92,227.36,226.24,227.08,137431.0,226.92,227.36,226.24,227.08,137431.0
2025-04-08 10:35:00,227.06,227.23,225.84,226.44,149502.0,227.06,227.23,225.84,226.44,149502.0
2025-04-08 10:40:00,226.48,226.69,225.48,225.91,126013.0,226.48,226.69,225.48,225.91,126013.0
2025-04-08 10:45:00,225.91,226.29,225.36,225.58,108273.0,225.91,226.29,225.36,225.58,108273.0
2025-04-08 10:50:00,225.56,225.93,224.81,224.89,136129.0,225.56,225.93,224.81,224.89,136129.0
2025-04-08 10:55:00,224.8,225.05,224.05,224.05,153325.0,224.8,225.05,224.05,224.05,153325.0
2025-04-08 11:00:00,224.02,224.76,223.63,224.64,138582.0,224.02,224.76,223.63,224.64,138582.0
2025-04-08 11:05:00,224.62,224.62,223.6,223.92,120421.0,224.62,224.62,223.6,223.92,120421.0
2025-04-08 11:10:00,223.92,224.1,222.63,222.78,120170.0,223.92,224.1,222.63,222.78,120170.0
2025-04-08 11:15:00,222.69,222.9,221.78,222.84,111255.0,222.69,222.9,221.78,222.84,111255.0
2025-04-08 11:20:00,222.79,223.57,222.2,222.46,139972.0,222.79,223.57,222.2,222.46,139972.0
2025-04-08 11:25:00,222.42,222.95,222.17,222.4,86351.0,222.42,222.95,222.17,222.4,86351.0
2025-04-08 11:30:00,222.44,223.65,222.42,223.5,93867.0,222.44,223.65,222.42,223.5,93867.0
2025-04-08 11:35:00,223.47,224.46,223.29,224.17,99478.0,223.47,224.46,223.29,224.17,99478.0
2025-04-08 11:40:00,224.11,224.55,223.9,223.98,72018.0,224.11,224.55,223.9,223.98,72018.0
2025-04-08 11:45:00,223.98,224.5,223.3,223.4,67577.0,223.98,224.5,223.3,223.4,67577.0
2025-04-08 11:50:00,223.48,223.71,222.9,223.66,71532.0,223.48,223.71,222.9,223.66,71532.0
2025-04-08 11:55:00,223.69,224.16,223.49,223.79,65733.0,223.69,224.16,223.49,223.79,65733.0
2025-04-08 12:00:00,223.71,224.1,223.53,223.76,53096.0,223.71,224.1,223.53,223.76,53096.0
2025-04-08 12:05:00,223.84,224.28,223.6,223.93,86493.0,223.84,224.28,223.6,223.93,86493.0
2025-04-08 12:10:00,223.87,224.32,223.61,223.68,91387.0,223.87,224.32,223.61,223.68,91387.0
2025-04-08 12:15:00,223.61,223.8,222.9,222.91,101929.0,223.61,223.8,222.9,222.91,101929.0
2025-04-08 12:20:00,222.95,223.41,222.43,222.63,59735.0,222.95,223.41,222.43,222.63,59735.0
2025-04-08 12:25:00,222.63,223.31,222.25,223.19,124622.0,222.63,223.31,222.25,223.19,124622.0
2025-04-08 12:30:00,223.21,223.59,221.82,222.43,195096.0,223.21,223.59,221.82,222.43,195096.0
2025-04-08 12:35:00,222.43,222.77,220.89,221.09,91788.0,222.43,222.77,220.89,221.09,91788.0
2025-04-08 12:40:00,220.95,221.36,219.89,220.54,154701.0,220.95,221.36,219.89,220.54,154701.0
2025-04-08 12:45:00,220.34,222.11,220.14,221.65,145941.0,220.34,222.11,220.14,221.65,145941.0
2025-04-08 12:50:00,221.55,222.21,221.2,221.91,87636.0,221.55,222.21,221.2,221.91,87636.0
2025-04-08 12:55:00,221.93,222.35,220.77,220.77,115505.0,221.93,222.35,220.77,220.77,115505.0
2025-04-08 13:00:00,220.84,221.2,220.08,220.75,98479.0,220.84,221.2,220.08,220.75,98479.0
2025-04-08 13:05:00,220.78,221.1,219.58,219.72,83194.0,220.78,221.1,219.58,219.72,83194.0
2025-04-08 13:10:00,219.66,220.02,218.57,219.89,102866.0,219.66,220.02,218.57,219.89,102866.0
2025-04-08 13:15:00,219.9,220.6,219.64,219.75,123791.0,219.9,220.6,219.64,219.75,123791.0
2025-04-08 13:20:00,219.71,219.85,218.7,219.6,163453.0,219.71,219.85,218.7,219.6,163453.0
2025-04-08 13:25:00,219.59,219.75,218.53,218.73,142997.0,219.59,219.75,218.53,218.73,142997.0
2025-04-08 13:30:00,218.78,219.42,218.59,218.83,92919.0,218.78,219.42,218.59,218.83,92919.0
2025-04-08 13:35:00,218.91,220.88,218.71,220.56,146818.0,218.91,220.88,218.71,220.56,146818.0
2025-04-08 13:40:00,220.7,222.4,220.47,221.53,132268.0,220.7,222.4,220.47,221.53,132268.0
2025-04-08 13:45:00,221.47,221.59,219.89,220.08,100289.0,221.47,221.59,219.89,220.08,100289.0
2025-04-08 13:50:00,219.99,220.66,219.6,220.1,71232.0,219.99,220.66,219.6,220.1,71232.0
2025-04-08 13:55:00,220.08,221.28,220.01,221.15,45783.0,220.08,221.28,220.01,221.15,45783.0
2025-04-08 14:00:00,221.15,221.31,220.43,220.78,58025.0,221.15,221.31,220.43,220.78,58025.0
2025-04-08 14:05:00,220.66,220.7,219.54,219.96,66709.0,220.66,220.7,219.54,219.96,66709.0
2025-04-08 14:10:00,220.09,220.11,219.32,219.43,56434.0,220.09,220.11,219.32,219.43,56434.0
2025-04-08 14:15:00,219.43,220.86,219.3,220.58,112110.0,219.43,220.86,219.3,220.58,112110.0
2025-04-08 14:20:00,220.57,220.77,219.93,220.35,76834.0,220.57,220.77,219.93,220.35,76834.0
2025-04-08 14:25:00,220.4,220.4,218.75,219.02,95458.0,220.4,220.4,218.75,219.02,95458.0
2025-04-08 14:30:00,219.06,221.89,219.05,219.38,228013.0,219.06,221.89,219.05,219.38,228013.0
2025-04-08 14:35:00,219.33,219.35,218.31,218.84,131899.0,219.33,219.35,218.31,218.84,131899.0
2025-04-08 14:40:00,218.84,218.92,218.25,218.52,75976.0,218.84,218.92,218.25,218.52,75976.0
2025-04-08 14:45:00,218.56,219.57,218.51,219.27,137430.0,218.56,219.57,218.51,219.27,137430.0
2025-04-08 14:50:00,219.37,219.69,218.93,219.03,76027.0,219.37,219.69,218.93,219.03,76027.0
2025-04-08 14:55:00,219.03,219.1,218.39,218.58,72991.0,219.03,219.1,218.39,218.58,72991.0
2025-04-08 15:00:00,218.49,218.65,217.82,218.01,83815.0,218.49,218.65,217.82,218.01,83815.0
2025-04-08 15:05:00,218.01,218.14,216.33,216.4,221271.0,218.01,218.14,216.33,216.4,221271.0
2025-04-08 15:10:00,216.43,216.64,215.45,215.65,210407.0,216.43,216.64,215.45,215.65,210407.0
2025-04-08 15:15:00,215.69,215.86,214.81,215.33,134028.0,215.69,215.86,214.81,215.33,134028.0
2025-04-08 15:20:00,215.38,216.54,215.08,216.39,111917.0,215.38,216.54,215.08,216.39,111917.0
2025-04-08 15:25:00,216.54,217.51,216.42,217.11,122509.0,216.54,217.51,216.42,217.11,122509.0
2025-04-08 15:30:00,216.96,217.1,215.89,216.02,133526.0,216.96,217.1,215.89,216.02,133526.0
2025-04-08 15:35:00,216.01,216.01,213.85,214.14,295248.0,216.01,216.01,213.85,214.14,295248.0
2025-04-08 15:40:00,214.18,215.25,213.78,213.83,192687.0,214.18,215.25,213.78,213.83,192687.0
2025-04-08 15:45:00,213.83,214.29,213.29,213.35,249499.0,213.83,214.29,213.29,213.35,249499.0
2025-04-08 15:50:00,213.42,216.2,213.25,215.9,250282.0,213.42,216.2,213.25,215.9,250282.0
2025-04-08 15:55:00,215.82,217.21,215.37,216.9,643495.0,215.82,217.21,215.37,216.9,643495.0
2025-04-09 09:30:00,212.5,217.36,212.5,216.38,561928.0,212.5,217.36,212.5,216.38,561928.0
2025-04-09 09:35:00,216.31,217.81,215.52,217.69,192729.0,216.31,217.81,215.52,217.69,192729.0
2025-04-09 09:40:00,217.86,218.07,216.11,216.68,244543.0,217.86,218.07,216.11,216.68,244543.0
2025-04-09 09:45:00,216.68,216.92,215.1,216.2,317034.0,216.68,216.92,215.1,216.2,317034.0
2025-04-09 09:50:00,216.28,217.94,215.74,217.68,217446.0,216.28,217.94,215.74,217.68,217446.0
2025-04-09 09:55:00,217.73,218.47,217.43,217.61,176737.0,217.73,218.47,217.43,217.61,176737.0
2025-04-09 10:00:00,217.59,219.36,217.48,218.27,134290.0,217.59,219.36,217.48,218.27,134290.0
2025-04-09 10:05:00,218.15,218.18,215.04,215.86,178920.0,218.15,218.18,215.04,215.86,178920.0
2025-04-09 10:10:00,215.82,216.86,214.84,215.23,138735.0,215.82,216.86,214.84,215.23,138735.0
2025-04-09 10:15:00,215.25,216.37,215.23,216.23,194293.0,215.25,216.37,215.23,216.23,194293.0
2025-04-09 10:20:00,216.19,216.4,214.6,216.08,229525.0,216.19,216.4,214.6,216.08,229525.0
2025-04-09 10:25:00,216.1,216.21,214.86,215.62,137004.0,216.1,216.21,214.86,215.62,137004.0
2025-04-09 10:30:00,215.62,216.75,215.28,216.55,112070.0,215.62,216.75,215.28,216.55,112070.0
2025-04-09 10:35:00,216.55,216.62,215.71,215.93,112177.0,216.55,216.62,215.71,215.93,112177.0
2025-04-09 10:40:00,215.89,215.94,214.17,214.34,115348.0,215.89,215.94,214.17,214.34,115348.0
2025-04-09 10:45:00,214.28,214.78,212.59,212.84,311341.0,214.28,214.78,212.59,212.84,311341.0
2025-04-09 10:50:00,212.9,213.1,211.24,212.07,146420.0,212.9,213.1,211.24,212.07,146420.0
2025-04-09 10:55:00,212.08,212.58,211.0,211.13,323300.0,212.08,212.58,211.0,211.13,323300.0
2025-04-09 11:00:00,211.11,212.88,211.09,212.86,130558.0,211.11,212.88,211.09,212.86,130558.0
2025-04-09 11:05:00,212.95,214.09,212.68,213.58,88963.0,212.95,214.09,212.68,213.58,88963.0
2025-04-09 11:10:00,213.59,214.4,213.34,213.7,122139.0,213.59,214.4,213.34,213.7,122139.0
2025-04-09 11:15:00,213.71,215.21,213.7,215.0,148431.0,213.71,215.21,213.7,215.0,148431.0
2025-04-09 11:20:00,214.96,215.59,214.79,215.41,191548.0,214.96,215.59,214.79,215.41,191548.0
2025-04-09 11:25:00,215.27,215.51,214.73,214.78,136600.0,215.27,215.51,214.73,214.78,136600.0
2025-04-09 11:30:00,214.78,215.53,214.26,214.66,122150.0,214.78,215.53,214.26,214.66,122150.0
2025-04-09 11:35:00,214.65,214.93,213.75,213.91,239031.0,214.65,214.93,213.75,213.91,239031.0
2025-04-09 11:40:00,213.9,214.16,213.13,213.31,105963.0,213.9,214.16,213.13,213.31,105963.0
2025-04-09 11:45:00,213.32,215.17,213.22,214.62,112879.0,213.32,215.17,213.22,214.62,112879.0
2025-04-09 11:50:00,214.51,215.09,214.22,214.41,126900.0,214.51,215.09,214.22,214.41,126900.0
2025-04-09 11:55:00,214.41,214.53,213.37,213.58,99884.0,214.41,214.53,213.37,213.58,99884.0
2025-04-09 12:00:00,213.6,213.94,212.79,213.51,77151.0,213.6,213.94,212.79,213.51,77151.0
2025-04-09 12:05:00,213.55,214.78,213.32,214.67,61753.0,213.55,214.78,213.32,214.67,61753.0
2025-04-09 12:10:00,214.68,215.75,214.53,215.34,110026.0,214.68,215.75,214.53,215.34,110026.0
2025-04-09 12:15:00,215.42,215.87,215.26,215.78,60144.0,215.42,215.87,215.26,215.78,60144.0
2025-04-09 12:20:00,215.66,215.75,215.05,215.3,94007.0,215.66,215.75,215.05,215.3,94007.0
2025-04-09 12:25:00,215.3,215.97,214.91,215.18,99319.0,215.3,215.97,214.91,215.18,99319.0
2025-04-09 12:30:00,215.18,215.62,214.95,215.5,72096.0,215.18,215.62,214.95,215.5,72096.0
2025-04-09 12:35:00,215.5,215.88,215.25,215.67,115158.0,215.5,215.88,215.25,215.67,115158.0
2025-04-09 12:40:00,215.67,215.77,215.18,215.37,54338.0,215.67,215.77,215.18,215.37,54338.0
2025-04-09 12:45:00,215.35,215.58,214.93,215.49,55638.0,215.35,215.58,214.93,215.49,55638.0
2025-04-09 12:50:00,215.49,215.94,214.82,215.56,67777.0,215.49,215.94,214.82,215.56,67777.0
2025-04-09 12:55:00,215.56,216.29,215.22,215.45,125234.0,215.56,216.29,215.22,215.45,125234.0
2025-04-09 13:00:00,215.41,217.69,215.34,217.23,165854.0,215.41,217.69,215.34,217.23,165854.0
2025-04-09 13:05:00,217.14,217.19,215.69,215.86,111795.0,217.14,217.19,215.69,215.86,111795.0
2025-04-09 13:10:00,215.93,216.0,215.06,215.74,174180.0,215.93,216.0,215.06,215.74,174180.0
2025-04-09 13:15:00,215.68,221.7,213.29,220.87,328469.0,215.68,221.7,213.29,220.87,328469.0
2025-04-09 13:20:00,221.05,227.33,219.45,227.15,348262.0,221.05,227.33,219.45,227.15,348262.0
2025-04-09 13:25:00,227.15,232.29,226.41,226.75,409595.0,227.15,232.29,226.41,226.75,409595.0
2025-04-09 13:30:00,227.21,230.97,226.48,230.5,254192.0,227.21,230.97,226.48,230.5,254192.0
2025-04-09 13:35:00,230.86,232.9,228.62,228.63,374064.0,230.86,232.9,228.62,228.63,374064.0
2025-04-09 13:40:00,228.73,229.18,226.85,227.84,308275.0,228.73,229.18,226.85,227.84,308275.0
2025-04-09 13:45:00,227.96,230.99,227.75,229.8,226920.0,227.96,230.99,227.75,229.8,226920.0
2025-04-09 13:50:00,229.75,230.51,228.65,230.1,255814.0,229.75,230.51,228.65,230.1,255814.0
2025-04-09 13:55:00,229.99,232.15,228.97,231.71,165102.0,229.99,232.15,228.97,231.71,165102.0
2025-04-09 14:00:00,231.71,234.29,231.71,233.5,310589.0,231.71,234.29,231.71,233.5,310589.0
2025-04-09 14:05:00,233.16,233.67,230.69,231.86,256608.0,233.16,233.67,230.69,231.86,256608.0
2025-04-09 14:10:00,231.83,233.82,231.46,232.93,233902.0,231.83,233.82,231.46,232.93,233902.0
2025-04-09 14:15:00,232.94,234.4,232.2,232.75,208621.0,232.94,234.4,232.2,232.75,208621.0
2025-04-09 14:20:00,232.77,235.19,232.41,234.69,229638.0,232.77,235.19,232.41,234.69,229638.0
2025-04-09 14:25:00,234.62,236.0,234.43,235.31,243619.0,234.62,236.0,234.43,235.31,243619.0
2025-04-09 14:30:00,235.38,237.48,235.15,235.8,600740.0,235.38,237.48,235.15,235.8,600740.0
2025-04-09 14:35:00,235.88,236.68,234.4,235.44,182265.0,235.88,236.68,234.4,235.44,182265.0
2025-04-09 14:40:00,235.32,235.5,234.05,234.31,266927.0,235.32,235.5,234.05,234.31,266927.0
2025-04-09 14:45:00,234.37,235.14,233.22,234.48,198182.0,234.37,235.14,233.22,234.48,198182.0
2025-04-09 14:50:00,234.26,235.55,233.29,233.65,182443.0,234.26,235.55,233.29,233.65,182443.0
2025-04-09 14:55:00,233.69,234.08,231.76,232.04,211789.0,233.69,234.08,231.76,232.04,211789.0
2025-04-09 15:00:00,232.0,233.68,231.39,233.58,212324.0,232.0,233.68,231.39,233.58,212324.0
2025-04-09 15:05:00,233.56,234.07,232.88,233.45,184380.0,233.56,234.07,232.88,233.45,184380.0
2025-04-09 15:10:00,233.49,235.21,233.39,235.01,137789.0,233.49,235.21,233.39,235.01,137789.0
2025-04-09 15:15:00,235.11,235.23,233.88,234.74,117112.0,235.11,235.23,233.88,234.74,117112.0
2025-04-09 15:20:00,234.62,235.24,233.91,234.17,101169.0,234.62,235.24,233.91,234.17,101169.0
2025-04-09 15:25:00,234.2,235.23,234.03,234.93,157757.0,234.2,235.23,234.03,234.93,157757.0
2025-04-09 15:30:00,234.87,235.88,234.4,235.05,160195.0,234.87,235.88,234.4,235.05,160195.0
2025-04-09 15:35:00,235.01,235.33,234.32,235.29,226832.0,235.01,235.33,234.32,235.29,226832.0
2025-04-09 15:40:00,235.24,235.7,234.55,235.43,194867.0,235.24,235.7,234.55,235.43,194867.0
2025-04-09 15:45:00,235.46,235.58,234.24,235.25,184356.0,235.46,235.58,234.24,235.25,184356.0
2025-04-09 15:50:00,235.31,236.77,234.79,234.83,363753.0,235.31,236.77,234.79,234.83,363753.0
2025-04-09 15:55:00,234.86,235.29,233.75,234.26,899433.0,234.86,235.29,233.75,234.26,899433.0
2025-04-10 09:30:00,230.0,230.16,227.68,228.77,523115.0,230.0,230.16,227.68,228.77,523115.0
2025-04-10 09:35:00,228.71,229.36,227.4,228.92,177835.0,228.71,229.36,227.4,228.92,177835.0
2025-04-10 09:40:00,228.78,229.29,228.07,229.01,172476.0,228.78,229.29,228.07,229.01,172476.0
2025-04-10 09:45:00,229.04,230.35,228.85,229.8,232261.0,229.04,230.35,228.85,229.8,232261.0
2025-04-10 09:50:00,229.8,230.09,228.45,228.62,201622.0,229.8,230.09,228.45,228.62,201622.0
2025-04-10 09:55:00,228.75,229.25,228.24,228.28,220097.0,228.75,229.25,228.24,228.28,220097.0
2025-04-10 10:00:00,228.18,228.75,227.24,227.94,146757.0,228.18,228.75,227.24,227.94,146757.0
2025-04-10 10:05:00,227.95,228.8,226.68,227.54,147684.0,227.95,228.8,226.68,227.54,147684.0
2025-04-10 10:10:00,227.54,227.54,226.22,227.01,109638.0,227.54,227.54,226.22,227.01,109638.0
2025-04-10 10:15:00,227.0,228.1,226.99,227.48,96415.0,227.0,228.1,226.99,227.48,96415.0
2025-04-10 10:20:00,227.47,229.4,227.46,229.3,97830.0,227.47,229.4,227.46,229.3,97830.0
2025-04-10 10:25:00,229.3,229.65,228.33,228.35,102174.0,229.3,229.65,228.33,228.35,102174.0
2025-04-10 10:30:00,228.44,229.52,228.39,229.48,117889.0,228.44,229.52,228.39,229.48,117889.0
2025-04-10 10:35:00,229.48,229.58,228.08,228.29,183746.0,229.48,229.58,228.08,228.29,183746.0
2025-04-10 10:40:00,228.29,229.11,227.83,228.1,110745.0,228.29,229.11,227.83,228.1,110745.0
2025-04-10 10:45:00,228.11,228.5,227.56,227.92,85134.0,228.11,228.5,227.56,227.92,85134.0
2025-04-10 10:50:00,227.92,228.34,227.56,228.13,84920.0,227.92,228.34,227.56,228.13,84920.0
2025-04-10 10:55:00,228.15,228.3,226.98,227.19,88299.0,228.15,228.3,226.98,227.19,88299.0
2025-04-10 11:00:00,227.11,227.38,226.62,227.02,82174.0,227.11,227.38,226.62,227.02,82174.0
2025-04-10 11:05:00,226.97,228.28,226.73,228.13,104137.0,226.97,228.28,226.73,228.13,104137.0
2025-04-10 11:10:00,228.21,228.27,227.05,227.23,98282.0,228.21,228.27,227.05,227.23,98282.0
2025-04-10 11:15:00,227.07,227.21,226.5,226.96,93874.0,227.07,227.21,226.5,226.96,93874.0
2025-04-10 11:20:00,226.96,227.51,226.81,226.92,77797.0,226.96,227.51,226.81,226.92,77797.0
2025-04-10 11:25:00,226.92,227.25,226.11,226.16,88348.0,226.92,227.25,226.11,226.16,88348.0
2025-04-10 11:30:00,226.16,226.36,225.49,226.08,145214.0,226.16,226.36,225.49,226.08,145214.0
2025-04-10 11:35:00,226.14,226.28,225.13,225.21,102340.0,226.14,226.28,225.13,225.21,102340.0
2025-04-10 11:40:00,225.21,225.98,225.18,225.38,83222.0,225.21,225.98,225.18,225.38,83222.0
2025-04-10 11:45:00,225.26,225.75,224.71,224.73,96934.0,225.26,225.75,224.71,224.73,96934.0
2025-04-10 11:50:00,224.73,225.14,223.99,225.1,102804.0,224.73,225.14,223.99,225.1,102804.0
2025-04-10 11:55:00,225.08,225.19,223.62,223.99,116167.0,225.08,225.19,223.62,223.99,116167.0
2025-04-10 12:00:00,223.98,224.84,222.86,222.86,124680.0,223.98,224.84,222.86,222.86,124680.0
2025-04-10 12:05:00,222.85,224.19,222.61,223.64,161833.0,222.85,224.19,222.61,223.64,161833.0
2025-04-10 12:10:00,223.63,224.02,222.55,222.93,111243.0,223.63,224.02,222.55,222.93,111243.0
2025-04-10 12:15:00,222.84,223.13,222.07,222.42,134139.0,222.84,223.13,222.07,222.42,134139.0
2025-04-10 12:20:00,222.37,222.37,220.53,221.77,145543.0,222.37,222.37,220.53,221.77,145543.0
2025-04-10 12:25:00,221.78,222.0,220.1,221.21,114916.0,221.78,222.0,220.1,221.21,114916.0
2025-04-10 12:30:00,221.05,223.68,221.02,223.68,134750.0,221.05,223.68,221.02,223.68,134750.0
2025-04-10 12:35:00,223.54,223.85,222.74,223.24,165077.0,223.54,223.85,222.74,223.24,165077.0
2025-04-10 12:40:00,223.26,223.26,222.1,223.17,131658.0,223.26,223.26,222.1,223.17,131658.0
2025-04-10 12:45:00,223.09,224.49,222.06,224.12,123651.0,223.09,224.49,222.06,224.12,123651.0
2025-04-10 12:50:00,224.13,224.76,223.01,223.36,124538.0,224.13,224.76,223.01,223.36,124538.0
2025-04-10 12:55:00,223.44,224.55,223.37,224.37,142427.0,223.44,224.55,223.37,224.37,142427.0
2025-04-10 13:00:00,224.31,226.66,223.65,224.85,152264.0,224.31,226.66,223.65,224.85,152264.0
2025-04-10 13:05:00,224.85,224.85,222.71,222.88,125439.0,224.85,224.85,222.71,222.88,125439.0
2025-04-10 13:10:00,222.89,222.9,221.08,221.63,100341.0,222.89,222.9,221.08,221.63,100341.0
2025-04-10 13:15:00,221.63,222.26,221.14,222.13,92031.0,221.63,222.26,221.14,222.13,92031.0
2025-04-10 13:20:00,222.21,222.72,221.35,222.57,103199.0,222.21,222.72,221.35,222.57,103199.0
2025-04-10 13:25:00,222.5,224.67,222.4,224.53,120869.0,222.5,224.67,222.4,224.53,120869.0
2025-04-10 13:30:00,224.52,225.22,224.2,224.37,110799.0,224.52,225.22,224.2,224.37,110799.0
2025-04-10 13:35:00,224.25,225.56,224.15,224.43,88792.0,224.25,225.56,224.15,224.43,88792.0
2025-04-10 13:40:00,224.43,226.52,224.29,226.37,95519.0,224.43,226.52,224.29,226.37,95519.0
2025-04-10 13:45:00,226.51,227.57,226.11,226.3,112171.0,226.51,227.57,226.11,226.3,112171.0
2025-04-10 13:50:00,226.27,227.13,225.23,226.53,100553.0,226.27,227.13,225.23,226.53,100553.0
2025-04-10 13:55:00,226.42,227.17,226.4,226.95,113573.0,226.42,227.17,226.4,226.95,113573.0
2025-04-10 14:00:00,226.95,228.29,226.41,227.94,120801.0,226.95,228.29,226.41,227.94,120801.0
2025-04-10 14:05:00,227.94,228.44,225.87,225.94,178244.0,227.94,228.44,225.87,225.94,178244.0
2025-04-10 14:10:00,225.93,226.26,225.16,225.31,98917.0,225.93,226.26,225.16,225.31,98917.0
2025-04-10 14:15:00,225.31,226.39,225.16,226.02,103511.0,225.31,226.39,225.16,226.02,103511.0
2025-04-10 14:20:00,226.02,228.3,226.01,227.9,112048.0,226.02,228.3,226.01,227.9,112048.0
2025-04-10 14:25:00,227.82,228.96,227.35,228.62,129890.0,227.82,228.96,227.35,228.62,129890.0
2025-04-10 14:30:00,228.73,228.99,227.35,227.46,154984.0,228.73,228.99,227.35,227.46,154984.0
2025-04-10 14:35:00,227.54,227.71,226.81,227.29,131363.0,227.54,227.71,226.81,227.29,131363.0
2025-04-10 14:40:00,227.29,228.97,227.18,228.97,108967.0,227.29,228.97,227.18,228.97,108967.0
2025-04-10 14:45:00,228.76,228.92,226.66,227.03,219076.0,228.76,228.92,226.66,227.03,219076.0
2025-04-10 14:50:00,227.19,227.84,226.29,226.46,127493.0,227.19,227.84,226.29,226.46,127493.0
2025-04-10 14:55:00,226.37,227.41,225.74,226.86,71954.0,226.37,227.41,225.74,226.86,71954.0
2025-04-10 15:00:00,226.86,228.28,226.29,228.04,97979.0,226.86,228.28,226.29,228.04,97979.0
2025-04-10 15:05:00,228.03,228.29,226.04,226.16,142391.0,228.03,228.29,226.04,226.16,142391.0
2025-04-10 15:10:00,226.16,227.04,225.96,226.45,115510.0,226.16,227.04,225.96,226.45,115510.0
2025-04-10 15:15:00,226.34,227.36,225.99,227.1,138617.0,226.34,227.36,225.99,227.1,138617.0
2025-04-10 15:20:00,227.21,227.73,226.05,226.4,174031.0,227.21,227.73,226.05,226.4,174031.0
2025-04-10 15:25:00,226.39,226.84,224.68,224.69,152395.0,226.39,226.84,224.68,224.69,152395.0
2025-04-10 15:30:00,224.7,226.17,224.63,225.56,213770.0,224.7,226.17,224.63,225.56,213770.0
2025-04-10 15:35:00,225.56,225.92,224.3,224.58,258875.0,225.56,225.92,224.3,224.58,258875.0
2025-04-10 15:40:00,224.59,224.91,223.25,223.43,330181.0,224.59,224.91,223.25,223.43,330181.0
2025-04-10 15:45:00,223.44,224.75,223.13,224.2,246506.0,223.44,224.75,223.13,224.2,246506.0
2025-04-10 15:50:00,224.2,227.48,224.08,227.41,300466.0,224.2,227.48,224.08,227.41,300466.0
2025-04-10 15:55:00,227.43,227.66,225.81,226.94,665233.0,227.43,227.66,225.81,226.94,665233.0
2025-04-11 09:30:00,226.31,230.2,225.0,229.77,678001.0,226.31,230.2,225.0,229.77,678001.0
2025-04-11 09:35:00,230.14,233.06,229.86,232.37,474515.0,230.14,233.06,229.86,232.37,474515.0
2025-04-11 09:40:00,232.57,234.78,231.81,234.22,549225.0,232.57,234.78,231.81,234.22,549225.0
2025-04-11 09:45:00,234.21,235.99,233.8,235.02,494569.0,234.21,235.99,233.8,235.02,494569.0
2025-04-11 09:50:00,235.17,235.22,233.23,233.96,388181.0,235.17,235.22,233.23,233.96,388181.0
2025-04-11 09:55:00,233.87,234.62,232.48,233.05,252402.0,233.87,234.62,232.48,233.05,252402.0
2025-04-11 10:00:00,232.96,233.27,230.53,231.55,328044.0,232.96,233.27,230.53,231.55,328044.0
2025-04-11 10:05:00,231.55,233.5,230.98,232.55,242035.0,231.55,233.5,230.98,232.55,242035.0
2025-04-11 10:10:00,232.4,233.36,230.8,231.9,198592.0,232.4,233.36,230.8,231.9,198592.0
2025-04-11 10:15:00,231.9,233.0,230.66,230.89,139443.0,231.9,233.0,230.66,230.89,139443.0
2025-04-11 10:20:00,230.93,231.07,229.54,230.68,136475.0,230.93,231.07,229.54,230.68,136475.0
2025-04-11 10:25:00,230.66,231.17,229.79,229.87,132574.0,230.66,231.17,229.79,229.87,132574.0
2025-04-11 10:30:00,229.86,232.04,229.67,231.93,145102.0,229.86,232.04,229.67,231.93,145102.0
2025-04-11 10:35:00,231.74,232.64,231.64,232.51,120376.0,231.74,232.64,231.64,232.51,120376.0
2025-04-11 10:40:00,232.38,233.42,232.07,233.31,201385.0,232.38,233.42,232.07,233.31,201385.0
2025-04-11 10:45:00,233.31,234.18,233.15,233.53,132882.0,233.31,234.18,233.15,233.53,132882.0
2025-04-11 10:50:00,233.53,233.53,232.38,232.61,149333.0,233.53,233.53,232.38,232.61,149333.0
2025-04-11 10:55:00,232.61,233.15,232.02,232.02,126429.0,232.61,233.15,232.02,232.02,126429.0
2025-04-11 11:00:00,232.02,234.47,231.97,232.65,183712.0,232.02,234.47,231.97,232.65,183712.0
2025-04-11 11:05:00,232.58,232.92,232.04,232.79,134261.0,232.58,232.92,232.04,232.79,134261.0
2025-04-11 11:10:00,232.75,232.84,231.5,231.61,114564.0,232.75,232.84,231.5,231.61,114564.0
2025-04-11 11:15:00,231.65,232.24,231.0,231.28,125685.0,231.65,232.24,231.0,231.28,125685.0
2025-04-11 11:20:00,231.29,231.85,230.86,231.14,90283.0,231.29,231.85,230.86,231.14,90283.0
2025-04-11 11:25:00,231.14,232.05,230.88,231.99,135631.0,231.14,232.05,230.88,231.99,135631.0
2025-04-11 11:30:00,231.88,231.9,231.29,231.58,75259.0,231.88,231.9,231.29,231.58,75259.0
2025-04-11 11:35:00,231.58,233.04,231.36,232.87,137455.0,231.58,233.04,231.36,232.87,137455.0
2025-04-11 11:40:00,232.87,233.12,232.24,233.02,97275.0,232.87,233.12,232.24,233.02,97275.0
2025-04-11 11:45:00,233.15,233.47,232.53,233.2,88802.0,233.15,233.47,232.53,233.2,88802.0
2025-04-11 11:50:00,233.27,233.49,232.75,233.27,82009.0,233.27,233.49,232.75,233.27,82009.0
2025-04-11 11:55:00,233.2,233.99,233.2,233.81,88523.0,233.2,233.99,233.2,233.81,88523.0
2025-04-11 12:00:00,233.93,233.99,233.06,233.33,110366.0,233.93,233.99,233.06,233.33,110366.0
2025-04-11 12:05:00,233.23,233.98,233.08,233.44,107716.0,233.23,233.98,233.08,233.44,107716.0
2025-04-11 12:10:00,233.52,234.44,233.42,233.78,113629.0,233.52,234.44,233.42,233.78,113629.0
2025-04-11 12:15:00,233.75,234.29,233.75,233.96,70035.0,233.75,234.29,233.75,233.96,70035.0
2025-04-11 12:20:00,233.96,234.14,232.95,232.95,83453.0,233.96,234.14,232.95,232.95,83453.0
2025-04-11 12:25:00,232.92,233.66,232.83,233.22,75830.0,232.92,233.66,232.83,233.22,75830.0
2025-04-11 12:30:00,233.34,234.37,233.28,234.05,64049.0,233.34,234.37,233.28,234.05,64049.0
2025-04-11 12:35:00,234.2,235.09,233.9,234.68,114816.0,234.2,235.09,233.9,234.68,114816.0
2025-04-11 12:40:00,234.74,235.1,234.29,235.06,89265.0,234.74,235.1,234.29,235.06,89265.0
2025-04-11 12:45:00,235.06,235.35,234.49,235.14,91433.0,235.06,235.35,234.49,235.14,91433.0
2025-04-11 12:50:00,235.18,235.26,234.64,235.23,82057.0,235.18,235.26,234.64,235.23,82057.0
2025-04-11 12:55:00,235.21,235.25,234.22,234.48,192404.0,235.21,235.25,234.22,234.48,192404.0
2025-04-11 13:00:00,234.36,234.95,233.91,234.42,143961.0,234.36,234.95,233.91,234.42,143961.0
2025-04-11 13:05:00,234.48,235.29,234.32,235.09,135575.0,234.48,235.29,234.32,235.09,135575.0
2025-04-11 13:10:00,234.97,235.51,234.8,235.42,97054.0,234.97,235.51,234.8,235.42,97054.0
2025-04-11 13:15:00,235.38,235.45,234.42,234.56,88599.0,235.38,235.45,234.42,234.56,88599.0
2025-04-11 13:20:00,234.63,235.6,234.37,234.87,98862.0,234.63,235.6,234.37,234.87,98862.0
2025-04-11 13:25:00,234.75,235.03,234.41,234.8,59856.0,234.75,235.03,234.41,234.8,59856.0
2025-04-11 13:30:00,234.79,235.17,234.55,234.81,52739.0,234.79,235.17,234.55,234.81,52739.0
2025-04-11 13:35:00,234.91,236.06,234.66,235.85,140307.0,234.91,236.06,234.66,235.85,140307.0
2025-04-11 13:40:00,235.86,237.98,235.85,237.63,204044.0,235.86,237.98,235.85,237.63,204044.0
2025-04-11 13:45:00,237.66,237.97,236.9,237.88,128624.0,237.66,237.97,236.9,237.88,128624.0
2025-04-11 13:50:00,237.88,238.44,237.41,238.13,144960.0,237.88,238.44,237.41,238.13,144960.0
2025-04-11 13:55:00,238.1,238.25,237.31,237.66,166354.0,238.1,238.25,237.31,237.66,166354.0
2025-04-11 14:00:00,237.68,237.75,236.94,237.2,93351.0,237.68,237.75,236.94,237.2,93351.0
2025-04-11 14:05:00,237.11,237.24,236.23,236.31,111329.0,237.11,237.24,236.23,236.31,111329.0
2025-04-11 14:10:00,236.31,236.49,235.93,236.3,117254.0,236.31,236.49,235.93,236.3,117254.0
2025-04-11 14:15:00,236.3,236.59,235.53,236.0,72069.0,236.3,236.59,235.53,236.0,72069.0
2025-04-11 14:20:00,235.89,236.55,235.34,236.32,223493.0,235.89,236.55,235.34,236.32,223493.0
2025-04-11 14:25:00,236.26,236.64,235.8,236.46,91174.0,236.26,236.64,235.8,236.46,91174.0
2025-04-11 14:30:00,236.53,237.0,236.23,236.59,196908.0,236.53,237.0,236.23,236.59,196908.0
2025-04-11 14:35:00,236.55,237.48,236.34,237.28,142156.0,236.55,237.48,236.34,237.28,142156.0
2025-04-11 14:40:00,237.37,237.74,237.23,237.65,147463.0,237.37,237.74,237.23,237.65,147463.0
2025-04-11 14:45:00,237.71,237.95,237.56,237.77,97599.0,237.71,237.95,237.56,237.77,97599.0
2025-04-11 14:50:00,237.8,237.87,236.93,237.38,127809.0,237.8,237.87,236.93,237.38,127809.0
2025-04-11 14:55:00,237.42,237.52,236.39,236.51,84408.0,237.42,237.52,236.39,236.51,84408.0
2025-04-11 15:00:00,236.49,237.43,236.28,237.07,95163.0,236.49,237.43,236.28,237.07,95163.0
2025-04-11 15:05:00,237.07,237.7,236.82,237.62,146926.0,237.07,237.7,236.82,237.62,146926.0
2025-04-11 15:10:00,237.69,238.02,237.27,237.86,137653.0,237.69,238.02,237.27,237.86,137653.0
2025-04-11 15:15:00,237.85,238.03,237.18,237.98,104440.0,237.85,238.03,237.18,237.98,104440.0
2025-04-11 15:20:00,237.98,238.3,237.57,237.95,149877.0,237.98,238.3,237.57,237.95,149877.0
2025-04-11 15:25:00,237.93,238.26,237.78,238.02,153218.0,237.93,238.26,237.78,238.02,153218.0
2025-04-11 15:30:00,237.96,238.58,237.75,238.35,165190.0,237.96,238.58,237.75,238.35,165190.0
2025-04-11 15:35:00,238.4,238.4,237.62,238.09,124119.0,238.4,238.4,237.62,238.09,124119.0
2025-04-11 15:40:00,238.12,238.19,237.46,237.72,186928.0,238.12,238.19,237.46,237.72,186928.0
2025-04-11 15:45:00,237.72,237.99,237.39,237.72,154036.0,237.72,237.99,237.39,237.72,154036.0
2025-04-11 15:50:00,237.79,238.15,237.17,237.36,284821.0,237.79,238.15,237.17,237.36,284821.0
2025-04-11 15:55:00,237.34,237.47,236.06,236.19,784307.0,237.34,237.47,236.06,236.19,784307.0
2025-04-14 09:30:00,237.1,239.15,235.93,238.87,461026.0,237.1,239.15,235.93,238.87,461026.0
2025-04-14 09:35:00,239.07,239.78,237.65,237.95,225007.0,239.07,239.78,237.65,237.95,225007.0
2025-04-14 09:40:00,238.06,238.12,236.0,236.83,114566.0,238.06,238.12,236.0,236.83,114566.0
2025-04-14 09:45:00,236.89,237.51,235.55,236.62,155636.0,236.89,237.51,235.55,236.62,155636.0
2025-04-14 09:50:00,236.62,237.58,236.29,236.76,242936.0,236.62,237.58,236.29,236.76,242936.0
2025-04-14 09:55:00,237.12,237.12,236.09,236.3,106208.0,237.12,237.12,236.09,236.3,106208.0
2025-04-14 10:00:00,236.32,237.2,236.02,236.95,170549.0,236.32,237.2,236.02,236.95,170549.0
2025-04-14 10:05:00,237.07,237.55,236.03,236.23,179742.0,237.07,237.55,236.03,236.23,179742.0
2025-04-14 10:10:00,236.23,236.27,234.4,234.67,208661.0,236.23,236.27,234.4,234.67,208661.0
2025-04-14 10:15:00,234.67,235.12,234.06,234.68,140212.0,234.67,235.12,234.06,234.68,140212.0
2025-04-14 10:20:00,234.66,235.65,234.66,235.34,136079.0,234.66,235.65,234.66,235.34,136079.0
2025-04-14 10:25:00,235.36,235.41,234.24,234.79,118202.0,235.36,235.41,234.24,234.79,118202.0
2025-04-14 10:30:00,234.79,235.28,234.5,235.02,109446.0,234.79,235.28,234.5,235.02,109446.0
2025-04-14 10:35:00,235.04,235.2,234.34,234.56,97685.0,235.04,235.2,234.34,234.56,97685.0
2025-04-14 10:40:00,234.58,234.79,234.19,234.24,88580.0,234.58,234.79,234.19,234.24,88580.0
2025-04-14 10:45:00,234.24,234.99,234.03,234.63,127501.0,234.24,234.99,234.03,234.63,127501.0
2025-04-14 10:50:00,234.67,235.63,234.49,235.6,121728.0,234.67,235.63,234.49,235.6,121728.0
2025-04-14 10:55:00,235.59,235.7,234.96,235.09,159916.0,235.59,235.7,234.96,235.09,159916.0
2025-04-14 11:00:00,235.18,235.47,234.57,235.06,108650.0,235.18,235.47,234.57,235.06,108650.0
2025-04-14 11:05:00,235.14,235.19,234.42,234.45,65531.0,235.14,235.19,234.42,234.45,65531.0
2025-04-14 11:10:00,234.53,234.65,233.87,234.1,74516.0,234.53,234.65,233.87,234.1,74516.0
2025-04-14 11:15:00,234.05,234.34,233.89,234.19,66991.0,234.05,234.34,233.89,234.19,66991.0
2025-04-14 11:20:00,234.19,234.41,233.93,234.14,57045.0,234.19,234.41,233.93,234.14,57045.0
2025-04-14 11:25:00,234.16,234.42,233.73,233.93,104900.0,234.16,234.42,233.73,233.93,104900.0
2025-04-14 11:30:00,234.0,234.79,233.79,234.79,69653.0,234.0,234.79,233.79,234.79,69653.0
2025-04-14 11:35:00,234.83,234.93,234.18,234.38,83824.0,234.83,234.93,234.18,234.38,83824.0
2025-04-14 11:40:00,234.33,234.7,233.63,234.66,105745.0,234.33,234.7,233.63,234.66,105745.0
2025-04-14 11:45:00,234.5,234.68,233.8,234.05,91696.0,234.5,234.68,233.8,234.05,91696.0
2025-04-14 11:50:00,234.05,234.55,233.73,234.47,45679.0,234.05,234.55,233.73,234.47,45679.0
2025-04-14 11:55:00,234.47,234.87,234.29,234.49,72875.0,234.47,234.87,234.29,234.49,72875.0
2025-04-14 12:00:00,234.39,235.01,234.24,234.84,56292.0,234.39,235.01,234.24,234.84,56292.0
2025-04-14 12:05:00,234.88,235.0,234.3,234.38,58335.0,234.88,235.0,234.3,234.38,58335.0
2025-04-14 12:10:00,234.37,234.7,233.73,234.47,63604.0,234.37,234.7,233.73,234.47,63604.0
2025-04-14 12:15:00,234.42,235.4,234.35,235.12,52124.0,234.42,235.4,234.35,235.12,52124.0
2025-04-14 12:20:00,235.19,235.56,234.87,235.24,54657.0,235.19,235.56,234.87,235.24,54657.0
2025-04-14 12:25:00,235.17,235.3,234.62,234.9,36394.0,235.17,235.3,234.62,234.9,36394.0
2025-04-14 12:30:00,234.9,235.68,234.7,235.64,43288.0,234.9,235.68,234.7,235.64,43288.0
2025-04-14 12:35:00,235.62,235.74,235.03,235.09,38620.0,235.62,235.74,235.03,235.09,38620.0
2025-04-14 12:40:00,235.14,235.39,234.9,235.34,35309.0,235.14,235.39,234.9,235.34,35309.0
2025-04-14 12:45:00,235.34,235.54,235.1,235.16,38205.0,235.34,235.54,235.1,235.16,38205.0
2025-04-14 12:50:00,235.16,235.16,234.47,235.06,57050.0,235.16,235.16,234.47,235.06,57050.0
2025-04-14 12:55:00,235.0,235.12,234.52,234.72,36142.0,235.0,235.12,234.52,234.72,36142.0
2025-04-14 13:00:00,234.71,236.7,234.61,235.36,126295.0,234.71,236.7,234.61,235.36,126295.0
2025-04-14 13:05:00,235.44,235.88,235.23,235.83,45925.0,235.44,235.88,235.23,235.83,45925.0
2025-04-14 13:10:00,235.76,236.19,235.61,235.76,49427.0,235.76,236.19,235.61,235.76,49427.0
2025-04-14 13:15:00,235.75,236.4,235.57,236.37,44652.0,235.75,236.4,235.57,236.37,44652.0
2025-04-14 13:20:00,236.3,236.86,236.26,236.81,43592.0,236.3,236.86,236.26,236.81,43592.0
2025-04-14 13:25:00,236.81,236.81,236.24,236.37,41312.0,236.81,236.81,236.24,236.37,41312.0
2025-04-14 13:30:00,236.39,236.56,235.84,236.41,42953.0,236.39,236.56,235.84,236.41,42953.0
2025-04-14 13:35:00,236.39,236.56,236.04,236.27,32073.0,236.39,236.56,236.04,236.27,32073.0
2025-04-14 13:40:00,236.21,236.35,235.67,235.78,24957.0,236.21,236.35,235.67,235.78,24957.0
2025-04-14 13:45:00,235.78,236.27,235.46,236.17,37186.0,235.78,236.27,235.46,236.17,37186.0
2025-04-14 13:50:00,236.16,236.88,236.16,236.59,47912.0,236.16,236.88,236.16,236.59,47912.0
2025-04-14 13:55:00,236.6,236.89,236.13,236.49,30720.0,236.6,236.89,236.13,236.49,30720.0
2025-04-14 14:00:00,236.55,236.67,236.27,236.38,40671.0,236.55,236.67,236.27,236.38,40671.0
2025-04-14 14:05:00,236.38,236.6,236.21,236.48,55612.0,236.38,236.6,236.21,236.48,55612.0
2025-04-14 14:10:00,236.36,236.52,236.0,236.21,19006.0,236.36,236.52,236.0,236.21,19006.0
2025-04-14 14:15:00,236.21,236.42,236.06,236.31,30066.0,236.21,236.42,236.06,236.31,30066.0
2025-04-14 14:20:00,236.13,236.53,236.13,236.41,36993.0,236.13,236.53,236.13,236.41,36993.0
2025-04-14 14:25:00,236.41,236.62,236.3,236.45,42091.0,236.41,236.62,236.3,236.45,42091.0
2025-04-14 14:30:00,236.45,236.68,236.26,236.59,54452.0,236.45,236.68,236.26,236.59,54452.0
2025-04-14 14:35:00,236.65,236.95,236.56,236.83,63911.0,236.65,236.95,236.56,236.83,63911.0
2025-04-14 14:40:00,236.73,236.87,236.43,236.78,38632.0,236.73,236.87,236.43,236.78,38632.0
2025-04-14 14:45:00,236.78,236.91,236.45,236.77,45081.0,236.78,236.91,236.45,236.77,45081.0
2025-04-14 14:50:00,236.8,236.9,236.59,236.66,34848.0,236.8,236.9,236.59,236.66,34848.0
2025-04-14 14:55:00,236.71,237.06,236.46,236.92,72701.0,236.71,237.06,236.46,236.92,72701.0
2025-04-14 15:00:00,236.92,237.17,236.84,237.17,52124.0,236.92,237.17,236.84,237.17,52124.0
2025-04-14 15:05:00,237.13,237.2,236.79,237.1,67704.0,237.13,237.2,236.79,237.1,67704.0
2025-04-14 15:10:00,237.06,237.2,236.81,237.02,49369.0,237.06,237.2,236.81,237.02,49369.0
2025-04-14 15:15:00,236.95,236.97,236.46,236.59,60101.0,236.95,236.97,236.46,236.59,60101.0
2025-04-14 15:20:00,236.61,236.65,236.22,236.35,70402.0,236.61,236.65,236.22,236.35,70402.0
2025-04-14 15:25:00,236.41,236.41,235.75,235.77,62273.0,236.41,236.41,235.75,235.77,62273.0
2025-04-14 15:30:00,235.76,235.88,235.32,235.67,75134.0,235.76,235.88,235.32,235.67,75134.0
2025-04-14 15:35:00,235.67,235.74,235.15,235.27,105846.0,235.67,235.74,235.15,235.27,105846.0
2025-04-14 15:40:00,235.22,235.71,235.17,235.43,101814.0,235.22,235.71,235.17,235.43,101814.0
2025-04-14 15:45:00,235.43,235.63,234.95,235.05,89737.0,235.43,235.63,234.95,235.05,89737.0
2025-04-14 15:50:00,234.96,235.07,234.48,234.72,149802.0,234.96,235.07,234.48,234.72,149802.0
2025-04-14 15:55:00,234.72,234.75,234.17,234.67,392919.0,234.72,234.75,234.17,234.67,392919.0
2025-04-15 09:30:00,236.1,237.19,235.33,236.49,251458.0,236.1,237.19,235.33,236.49,251458.0
2025-04-15 09:35:00,236.31,237.28,235.77,236.61,154423.0,236.31,237.28,235.77,236.61,154423.0
2025-04-15 09:40:00,236.66,237.25,236.01,236.44,123538.0,236.66,237.25,236.01,236.44,123538.0
2025-04-15 09:45:00,236.44,237.5,236.2,237.32,116151.0,236.44,237.5,236.2,237.32,116151.0
2025-04-15 09:50:00,237.32,238.33,237.24,238.12,153573.0,237.32,238.33,237.24,238.12,153573.0
2025-04-15 09:55:00,238.09,238.54,237.54,237.81,93739.0,238.09,238.54,237.54,237.81,93739.0
2025-04-15 10:00:00,237.77,238.49,237.43,238.15,122494.0,237.77,238.49,237.43,238.15,122494.0
2025-04-15 10:05:00,238.28,238.65,237.59,237.76,76115.0,238.28,238.65,237.59,237.76,76115.0
2025-04-15 10:10:00,237.71,237.99,236.77,237.05,113964.0,237.71,237.99,236.77,237.05,113964.0
2025-04-15 10:15:00,237.05,237.6,236.1,236.26,77998.0,237.05,237.6,236.1,236.26,77998.0
2025-04-15 10:20:00,236.22,237.04,235.88,236.43,100233.0,236.22,237.04,235.88,236.43,100233.0
2025-04-15 10:25:00,236.47,236.83,236.0,236.56,74701.0,236.47,236.83,236.0,236.56,74701.0
2025-04-15 10:30:00,236.59,237.58,236.48,237.42,80744.0,236.59,237.58,236.48,237.42,80744.0
2025-04-15 10:35:00,237.42,237.65,236.79,236.92,67550.0,237.42,237.65,236.79,236.92,67550.0
2025-04-15 10:40:00,236.96,237.8,236.72,237.45,77155.0,236.96,237.8,236.72,237.45,77155.0
2025-04-15 10:45:00,237.45,237.45,235.92,236.47,100364.0,237.45,237.45,235.92,236.47,100364.0
2025-04-15 10:50:00,236.46,237.03,236.0,236.6,67185.0,236.46,237.03,236.0,236.6,67185.0
2025-04-15 10:55:00,236.6,236.91,236.39,236.53,41492.0,236.6,236.91,236.39,236.53,41492.0
2025-04-15 11:00:00,236.53,236.79,236.36,236.73,49936.0,236.53,236.79,236.36,236.73,49936.0
2025-04-15 11:05:00,236.8,236.93,236.26,236.36,29967.0,236.8,236.93,236.26,236.36,29967.0
2025-04-15 11:10:00,236.37,236.64,236.14,236.17,64069.0,236.37,236.64,236.14,236.17,64069.0
2025-04-15 11:15:00,236.26,236.5,235.84,235.92,60056.0,236.26,236.5,235.84,235.92,60056.0
2025-04-15 11:20:00,235.93,236.4,235.83,236.38,69277.0,235.93,236.4,235.83,236.38,69277.0
2025-04-15 11:25:00,236.34,236.35,235.46,235.65,73309.0,236.34,236.35,235.46,235.65,73309.0
2025-04-15 11:30:00,235.68,236.34,235.63,236.07,31903.0,235.68,236.34,235.63,236.07,31903.0
2025-04-15 11:35:00,236.0,236.26,235.59,235.84,43854.0,236.0,236.26,235.59,235.84,43854.0
2025-04-15 11:40:00,235.84,235.92,235.64,235.86,24534.0,235.84,235.92,235.64,235.86,24534.0
2025-04-15 11:45:00,235.81,235.92,235.4,235.62,30980.0,235.81,235.92,235.4,235.62,30980.0
2025-04-15 11:50:00,235.67,236.03,235.32,235.89,41350.0,235.67,236.03,235.32,235.89,41350.0
2025-04-15 11:55:00,235.84,236.06,235.51,236.0,30239.0,235.84,236.06,235.51,236.0,30239.0
2025-04-15 12:00:00,235.95,236.37,235.88,236.27,34355.0,235.95,236.37,235.88,236.27,34355.0
2025-04-15 12:05:00,236.27,236.44,235.82,236.0,37957.0,236.27,236.44,235.82,236.0,37957.0
2025-04-15 12:10:00,236.0,236.16,235.64,235.79,49926.0,236.0,236.16,235.64,235.79,49926.0
2025-04-15 12:15:00,235.78,235.96,235.54,235.85,40428.0,235.78,235.96,235.54,235.85,40428.0
2025-04-15 12:20:00,235.79,235.92,235.56,235.86,31348.0,235.79,235.92,235.56,235.86,31348.0
2025-04-15 12:25:00,235.91,236.07,235.8,235.95,32866.0,235.91,236.07,235.8,235.95,32866.0
2025-04-15 12:30:00,235.91,236.26,235.63,235.75,23872.0,235.91,236.26,235.63,235.75,23872.0
2025-04-15 12:35:00,235.75,235.94,235.38,235.4,23128.0,235.75,235.94,235.38,235.4,23128.0
2025-04-15 12:40:00,235.47,235.78,235.39,235.72,22931.0,235.47,235.78,235.39,235.72,22931.0
2025-04-15 12:45:00,235.73,235.89,235.61,235.72,22326.0,235.73,235.89,235.61,235.72,22326.0
2025-04-15 12:50:00,235.72,235.75,235.41,235.48,22944.0,235.72,235.75,235.41,235.48,22944.0
2025-04-15 12:55:00,235.42,235.45,234.94,235.29,50077.0,235.42,235.45,234.94,235.29,50077.0
2025-04-15 13:00:00,235.22,235.47,234.94,235.29,48185.0,235.22,235.47,234.94,235.29,48185.0
2025-04-15 13:05:00,235.28,235.45,235.18,235.29,32068.0,235.28,235.45,235.18,235.29,32068.0
2025-04-15 13:10:00,235.29,235.36,235.09,235.15,27733.0,235.29,235.36,235.09,235.15,27733.0
2025-04-15 13:15:00,235.26,235.26,234.66,234.72,34987.0,235.26,235.26,234.66,234.72,34987.0
2025-04-15 13:20:00,234.73,234.88,234.33,234.5,43353.0,234.73,234.88,234.33,234.5,43353.0
2025-04-15 13:25:00,234.49,234.73,234.08,234.64,57828.0,234.49,234.73,234.08,234.64,57828.0
2025-04-15 13:30:00,234.69,234.98,234.63,234.91,37317.0,234.69,234.98,234.63,234.91,37317.0
2025-04-15 13:35:00,234.89,235.06,234.6,234.92,40232.0,234.89,235.06,234.6,234.92,40232.0
2025-04-15 13:40:00,234.94,235.14,234.86,234.96,45055.0,234.94,235.14,234.86,234.96,45055.0
2025-04-15 13:45:00,234.88,235.02,234.72,234.83,27481.0,234.88,235.02,234.72,234.83,27481.0
2025-04-15 13:50:00,234.85,234.85,234.1,234.13,46437.0,234.85,234.85,234.1,234.13,46437.0
2025-04-15 13:55:00,234.12,234.56,234.07,234.26,37196.0,234.12,234.56,234.07,234.26,37196.0
2025-04-15 14:00:00,234.34,234.57,234.11,234.27,34065.0,234.34,234.57,234.11,234.27,34065.0
2025-04-15 14:05:00,234.23,234.35,233.95,234.31,30485.0,234.23,234.35,233.95,234.31,30485.0
2025-04-15 14:10:00,234.31,234.5,234.03,234.24,37939.0,234.31,234.5,234.03,234.24,37939.0
2025-04-15 14:15:00,234.19,234.37,233.95,234.04,57884.0,234.19,234.37,233.95,234.04,57884.0
2025-04-15 14:20:00,234.05,234.22,233.88,233.98,34876.0,234.05,234.22,233.88,233.98,34876.0
2025-04-15 14:25:00,233.92,234.35,233.75,233.84,46417.0,233.92,234.35,233.75,233.84,46417.0
2025-04-15 14:30:00,233.81,234.28,233.76,234.21,58597.0,233.81,234.28,233.76,234.21,58597.0
2025-04-15 14:35:00,234.2,234.26,233.76,234.03,40349.0,234.2,234.26,233.76,234.03,40349.0
2025-04-15 14:40:00,233.98,234.15,233.83,234.09,28360.0,233.98,234.15,233.83,234.09,28360.0
2025-04-15 14:45:00,234.12,234.25,233.77,233.83,32195.0,234.12,234.25,233.77,233.83,32195.0
2025-04-15 14:50:00,233.83,233.95,233.67,233.79,34034.0,233.83,233.95,233.67,233.79,34034.0
2025-04-15 14:55:00,233.77,234.1,233.76,233.99,26267.0,233.77,234.1,233.76,233.99,26267.0
2025-04-15 15:00:00,234.0,234.05,233.77,233.88,32096.0,234.0,234.05,233.77,233.88,32096.0
2025-04-15 15:05:00,233.92,234.03,233.54,233.8,54609.0,233.92,234.03,233.54,233.8,54609.0
2025-04-15 15:10:00,233.8,234.4,233.71,234.26,51290.0,233.8,234.4,233.71,234.26,51290.0
2025-04-15 15:15:00,234.23,234.55,234.15,234.43,45984.0,234.23,234.55,234.15,234.43,45984.0
2025-04-15 15:20:00,234.43,234.53,234.01,234.03,59212.0,234.43,234.53,234.01,234.03,59212.0
2025-04-15 15:25:00,234.03,234.21,233.8,234.2,52205.0,234.03,234.21,233.8,234.2,52205.0
2025-04-15 15:30:00,234.19,234.56,234.16,234.37,57671.0,234.19,234.56,234.16,234.37,57671.0
2025-04-15 15:35:00,234.3,234.52,233.84,233.93,77104.0,234.3,234.52,233.84,233.93,77104.0
2025-04-15 15:40:00,233.93,234.11,233.6,233.82,68634.0,233.93,234.11,233.6,233.82,68634.0
2025-04-15 15:45:00,233.82,233.82,233.19,233.56,69763.0,233.82,233.82,233.19,233.56,69763.0
2025-04-15 15:50:00,233.63,234.01,233.32,233.45,178256.0,233.63,234.01,233.32,233.45,178256.0
2025-04-15 15:55:00,233.41,233.43,232.82,233.08,433718.0,233.41,233.43,232.82,233.08,433718.0
2025-04-16 09:30:00,232.0,233.32,231.5,233.25,218570.0,232.0,233.32,231.5,233.25,218570.0
2025-04-16 09:35:00,233.14,233.58,232.25,233.29,80637.0,233.14,233.58,232.25,233.29,80637.0
2025-04-16 09:40:00,233.27,233.38,232.59,232.9,114711.0,233.27,233.38,232.59,232.9,114711.0
2025-04-16 09:45:00,232.95,233.4,232.61,233.06,65413.0,232.95,233.4,232.61,233.06,65413.0
2025-04-16 09:50:00,233.11,233.15,231.78,231.91,90801.0,233.11,233.15,231.78,231.91,90801.0
2025-04-16 09:55:00,231.91,231.91,230.6,230.6,76815.0,231.91,231.91,230.6,230.6,76815.0
2025-04-16 10:00:00,230.59,230.96,230.37,230.56,114972.0,230.59,230.96,230.37,230.56,114972.0
2025-04-16 10:05:00,230.56,231.72,230.54,231.52,107417.0,230.56,231.72,230.54,231.52,107417.0
2025-04-16 10:10:00,231.53,231.88,230.72,230.73,61672.0,231.53,231.88,230.72,230.73,61672.0
2025-04-16 10:15:00,230.88,231.58,230.85,231.43,46211.0,230.88,231.58,230.85,231.43,46211.0
2025-04-16 10:20:00,231.45,231.56,231.1,231.38,35918.0,231.45,231.56,231.1,231.38,35918.0
2025-04-16 10:25:00,231.41,231.94,231.31,231.58,53271.0,231.41,231.94,231.31,231.58,53271.0
2025-04-16 10:30:00,231.58,231.58,231.0,231.47,39169.0,231.58,231.58,231.0,231.47,39169.0
2025-04-16 10:35:00,231.44,231.66,231.06,231.33,21524.0,231.44,231.66,231.06,231.33,21524.0
2025-04-16 10:40:00,231.33,231.91,231.25,231.87,47949.0,231.33,231.91,231.25,231.87,47949.0
2025-04-16 10:45:00,231.87,232.1,231.47,231.47,33290.0,231.87,232.1,231.47,231.47,33290.0
2025-04-16 10:50:00,231.53,231.72,231.4,231.43,29199.0,231.53,231.72,231.4,231.43,29199.0
2025-04-16 10:55:00,231.39,231.75,231.17,231.59,31740.0,231.39,231.75,231.17,231.59,31740.0
2025-04-16 11:00:00,231.66,232.22,231.55,231.79,113363.0,231.66,232.22,231.55,231.79,113363.0
2025-04-16 11:05:00,231.74,232.47,231.56,232.36,34232.0,231.74,232.47,231.56,232.36,34232.0
2025-04-16 11:10:00,232.36,232.53,232.24,232.37,46875.0,232.36,232.53,232.24,232.37,46875.0
2025-04-16 11:15:00,232.37,232.74,231.97,232.53,53383.0,232.37,232.74,231.97,232.53,53383.0
2025-04-16 11:20:00,232.53,233.24,232.44,233.21,71755.0,232.53,233.24,232.44,233.21,71755.0
2025-04-16 11:25:00,233.23,233.45,233.02,233.19,66025.0,233.23,233.45,233.02,233.19,66025.0
2025-04-16 11:30:00,233.19,233.19,232.6,232.96,32296.0,233.19,233.19,232.6,232.96,32296.0
2025-04-16 11:35:00,233.01,233.01,232.68,232.78,39167.0,233.01,233.01,232.68,232.78,39167.0
2025-04-16 11:40:00,232.78,232.8,232.51,232.56,28901.0,232.78,232.8,232.51,232.56,28901.0
2025-04-16 11:45:00,232.62,232.65,232.21,232.25,28972.0,232.62,232.65,232.21,232.25,28972.0
2025-04-16 11:50:00,232.25,232.44,231.96,232.0,21510.0,232.25,232.44,231.96,232.0,21510.0
2025-04-16 11:55:00,231.95,232.15,231.71,232.03,23640.0,231.95,232.15,231.71,232.03,23640.0
2025-04-16 12:00:00,232.06,232.06,231.6,231.89,29940.0,232.06,232.06,231.6,231.89,29940.0
2025-04-16 12:05:00,231.84,231.85,231.28,231.62,35502.0,231.84,231.85,231.28,231.62,35502.0
2025-04-16 12:10:00,231.63,231.75,231.33,231.43,30445.0,231.63,231.75,231.33,231.43,30445.0
2025-04-16 12:15:00,231.43,231.62,231.18,231.34,43401.0,231.43,231.62,231.18,231.34,43401.0
2025-04-16 12:20:00,231.44,231.5,231.1,231.34,41124.0,231.44,231.5,231.1,231.34,41124.0
2025-04-16 12:25:00,231.35,231.55,231.17,231.31,38273.0,231.35,231.55,231.17,231.31,38273.0
2025-04-16 12:30:00,231.31,231.7,231.26,231.65,32305.0,231.31,231.7,231.26,231.65,32305.0
2025-04-16 12:35:00,231.66,231.66,231.13,231.32,29162.0,231.66,231.66,231.13,231.32,29162.0
2025-04-16 12:40:00,231.34,231.78,231.11,231.76,24783.0,231.34,231.78,231.11,231.76,24783.0
2025-04-16 12:45:00,231.77,231.77,231.28,231.48,17273.0,231.77,231.77,231.28,231.48,17273.0
2025-04-16 12:50:00,231.45,231.64,231.33,231.49,23216.0,231.45,231.64,231.33,231.49,23216.0
2025-04-16 12:55:00,231.49,231.57,231.04,231.11,40167.0,231.49,231.57,231.04,231.11,40167.0
2025-04-16 13:00:00,231.04,231.48,230.93,231.13,38708.0,231.04,231.48,230.93,231.13,38708.0
2025-04-16 13:05:00,231.17,231.49,231.0,231.15,44673.0,231.17,231.49,231.0,231.15,44673.0
2025-04-16 13:10:00,231.1,231.45,231.04,231.3,37160.0,231.1,231.45,231.04,231.3,37160.0
2025-04-16 13:15:00,231.34,231.88,231.34,231.81,34176.0,231.34,231.88,231.34,231.81,34176.0
2025-04-16 13:20:00,231.81,232.03,231.43,231.48,29583.0,231.81,232.03,231.43,231.48,29583.0
2025-04-16 13:25:00,231.48,231.82,231.47,231.74,19320.0,231.48,231.82,231.47,231.74,19320.0
2025-04-16 13:30:00,231.79,231.79,230.38,230.38,108351.0,231.79,231.79,230.38,230.38,108351.0
2025-04-16 13:35:00,230.41,231.05,230.37,230.53,62735.0,230.41,231.05,230.37,230.53,62735.0
2025-04-16 13:40:00,230.52,230.52,229.85,230.23,104775.0,230.52,230.52,229.85,230.23,104775.0
2025-04-16 13:45:00,230.11,230.24,229.46,229.64,75226.0,230.11,230.24,229.46,229.64,75226.0
2025-04-16 13:50:00,229.64,230.12,229.12,229.5,161265.0,229.64,230.12,229.12,229.5,161265.0
2025-04-16 13:55:00,229.6,229.76,228.71,228.78,55535.0,229.6,229.76,228.71,228.78,55535.0
2025-04-16 14:00:00,228.83,229.99,228.83,229.88,94310.0,228.83,229.99,228.83,229.88,94310.0
2025-04-16 14:05:00,229.98,230.29,229.65,230.2,50112.0,229.98,230.29,229.65,230.2,50112.0
2025-04-16 14:10:00,230.2,230.6,230.17,230.54,64875.0,230.2,230.6,230.17,230.54,64875.0
2025-04-16 14:15:00,230.59,230.64,229.55,229.92,49687.0,230.59,230.64,229.55,229.92,49687.0
2025-04-16 14:20:00,229.94,230.72,229.8,230.72,37574.0,229.94,230.72,229.8,230.72,37574.0
2025-04-16 14:25:00,230.55,230.92,230.33,230.48,25267.0,230.55,230.92,230.33,230.48,25267.0
2025-04-16 14:30:00,230.48,230.51,230.19,230.29,26467.0,230.48,230.51,230.19,230.29,26467.0
2025-04-16 14:35:00,230.25,230.31,229.64,229.74,69281.0,230.25,230.31,229.64,229.74,69281.0
2025-04-16 14:40:00,229.76,229.91,229.47,229.77,52652.0,229.76,229.91,229.47,229.77,52652.0
2025-04-16 14:45:00,229.77,229.95,229.48,229.61,47234.0,229.77,229.95,229.48,229.61,47234.0
2025-04-16 14:50:00,229.58,229.64,229.4,229.53,66737.0,229.58,229.64,229.4,229.53,66737.0
2025-04-16 14:55:00,229.51,229.75,229.26,229.34,64959.0,229.51,229.75,229.26,229.34,64959.0
2025-04-16 15:00:00,229.31,229.59,228.94,229.05,52462.0,229.31,229.59,228.94,229.05,52462.0
2025-04-16 15:05:00,229.07,229.15,228.6,228.64,63694.0,229.07,229.15,228.6,228.64,63694.0
2025-04-16 15:10:00,228.66,228.92,228.25,228.48,93991.0,228.66,228.92,228.25,228.48,93991.0
2025-04-16 15:15:00,228.46,228.66,228.0,228.02,83491.0,228.46,228.66,228.0,228.02,83491.0
2025-04-16 15:20:00,228.0,228.35,227.93,228.15,65628.0,228.0,228.35,227.93,228.15,65628.0
2025-04-16 15:25:00,228.13,228.37,227.93,228.18,118543.0,228.13,228.37,227.93,228.18,118543.0
2025-04-16 15:30:00,228.22,228.94,228.22,228.61,94839.0,228.22,228.94,228.22,228.61,94839.0
2025-04-16 15:35:00,228.54,228.78,228.23,228.45,90368.0,228.54,228.78,228.23,228.45,90368.0
2025-04-16 15:40:00,228.45,229.0,228.45,228.78,119895.0,228.45,229.0,228.45,228.78,119895.0
2025-04-16 15:45:00,228.77,229.06,228.36,228.8,134337.0,228.77,229.06,228.36,228.8,134337.0
2025-04-16 15:50:00,228.84,229.72,228.6,229.46,150893.0,228.84,229.72,228.6,229.46,150893.0
2025-04-16 15:55:00,229.4,229.93,228.95,229.63,492745.0,229.4,229.93,228.95,229.63,492745.0
2025-04-17 09:30:00,230.8,232.19,230.55,231.9,690780.0,230.8,232.19,230.55,231.9,690780.0
2025-04-17 09:35:00,231.88,232.33,231.23,231.75,118260.0,231.88,232.33,231.23,231.75,118260.0
2025-04-17 09:40:00,231.64,232.39,231.35,231.84,90654.0,231.64,232.39,231.35,231.84,90654.0
2025-04-17 09:45:00,231.9,232.02,230.7,230.93,86330.0,231.9,232.02,230.7,230.93,86330.0
2025-04-17 09:50:00,230.9,231.52,230.64,231.33,63007.0,230.9,231.52,230.64,231.33,63007.0
2025-04-17 09:55:00,231.26,231.43,230.81,231.42,69782.0,231.26,231.43,230.81,231.42,69782.0
2025-04-17 10:00:00,231.43,232.32,231.22,232.27,83846.0,231.43,232.32,231.22,232.27,83846.0
2025-04-17 10:05:00,232.27,232.28,231.31,231.68,65226.0,232.27,232.28,231.31,231.68,65226.0
2025-04-17 10:10:00,231.68,232.16,231.34,231.58,63690.0,231.68,232.16,231.34,231.58,63690.0
2025-04-17 10:15:00,231.58,231.89,231.26,231.59,72523.0,231.58,231.89,231.26,231.59,72523.0
2025-04-17 10:20:00,231.58,231.91,231.16,231.34,37106.0,231.58,231.91,231.16,231.34,37106.0
2025-04-17 10:25:00,231.33,231.48,230.67,230.76,64644.0,231.33,231.48,230.67,230.76,64644.0
2025-04-17 10:30:00,230.8,231.24,230.58,231.18,54698.0,230.8,231.24,230.58,231.18,54698.0
2025-04-17 10:35:00,231.11,231.31,230.73,231.14,65842.0,231.11,231.31,230.73,231.14,65842.0
2025-04-17 10:40:00,231.14,232.02,231.03,231.9,40077.0,231.14,232.02,231.03,231.9,40077.0
2025-04-17 10:45:00,231.9,232.27,231.69,232.13,56285.0,231.9,232.27,231.69,232.13,56285.0
2025-04-17 10:50:00,232.14,232.38,231.82,232.31,61250.0,232.14,232.38,231.82,232.31,61250.0
2025-04-17 10:55:00,232.29,232.51,231.87,231.95,79940.0,232.29,232.51,231.87,231.95,79940.0
2025-04-17 11:00:00,232.0,232.34,231.87,232.18,72806.0,232.0,232.34,231.87,232.18,72806.0
2025-04-17 11:05:00,232.14,233.32,232.14,232.95,106281.0,232.14,233.32,232.14,232.95,106281.0
2025-04-17 11:10:00,232.88,233.62,232.69,233.48,35844.0,232.88,233.62,232.69,233.48,35844.0
2025-04-17 11:15:00,233.39,233.7,233.09,233.6,43502.0,233.39,233.7,233.09,233.6,43502.0
2025-04-17 11:20:00,233.6,233.63,233.2,233.42,40546.0,233.6,233.63,233.2,233.42,40546.0
2025-04-17 11:25:00,233.36,233.37,232.86,233.06,43411.0,233.36,233.37,232.86,233.06,43411.0
2025-04-17 11:30:00,233.06,233.54,233.06,233.31,52780.0,233.06,233.54,233.06,233.31,52780.0
2025-04-17 11:35:00,233.29,233.58,233.0,233.26,75772.0,233.29,233.58,233.0,233.26,75772.0
2025-04-17 11:40:00,233.31,233.5,232.82,232.9,29510.0,233.31,233.5,232.82,232.9,29510.0
2025-04-17 11:45:00,232.9,233.25,232.62,232.91,45936.0,232.9,233.25,232.62,232.91,45936.0
2025-04-17 11:50:00,232.92,233.37,232.67,233.01,49214.0,232.92,233.37,232.67,233.01,49214.0
2025-04-17 11:55:00,233.0,233.43,232.68,232.75,58813.0,233.0,233.43,232.68,232.75,58813.0
2025-04-17 12:00:00,232.8,233.76,232.56,232.69,104359.0,232.8,233.76,232.56,232.69,104359.0
2025-04-17 12:05:00,232.69,233.98,232.59,233.57,99103.0,232.69,233.98,232.59,233.57,99103.0
2025-04-17 12:10:00,233.49,233.52,232.45,233.0,57800.0,233.49,233.52,232.45,233.0,57800.0
2025-04-17 12:15:00,233.04,233.6,232.69,233.46,105764.0,233.04,233.6,232.69,233.46,105764.0
2025-04-17 12:20:00,233.44,233.78,233.24,233.43,30671.0,233.44,233.78,233.24,233.43,30671.0
2025-04-17 12:25:00,233.43,234.05,233.43,233.76,65263.0,233.43,234.05,233.43,233.76,65263.0
2025-04-17 12:30:00,233.76,234.16,233.5,234.05,43336.0,233.76,234.16,233.5,234.05,43336.0
2025-04-17 12:35:00,234.04,234.18,233.4,233.46,43151.0,234.04,234.18,233.4,233.46,43151.0
2025-04-17 12:40:00,233.46,233.72,232.91,233.03,64433.0,233.46,233.72,232.91,233.03,64433.0
2025-04-17 12:45:00,233.03,233.13,232.56,232.98,53326.0,233.03,233.13,232.56,232.98,53326.0
2025-04-17 12:50:00,232.96,233.45,232.88,233.18,77027.0,232.96,233.45,232.88,233.18,77027.0
2025-04-17 12:55:00,233.11,233.63,233.02,233.35,82158.0,233.11,233.63,233.02,233.35,82158.0
2025-04-17 13:00:00,233.41,233.7,233.05,233.2,38065.0,233.41,233.7,233.05,233.2,38065.0
2025-04-17 13:05:00,233.28,233.36,233.12,233.28,30139.0,233.28,233.36,233.12,233.28,30139.0
2025-04-17 13:10:00,233.27,233.38,232.91,232.98,39516.0,233.27,233.38,232.91,232.98,39516.0
2025-04-17 13:15:00,232.98,233.05,232.59,232.92,50450.0,232.98,233.05,232.59,232.92,50450.0
2025-04-17 13:20:00,232.84,232.94,232.37,232.61,28370.0,232.84,232.94,232.37,232.61,28370.0
2025-04-17 13:25:00,232.61,232.8,232.46,232.53,28268.0,232.61,232.8,232.46,232.53,28268.0
2025-04-17 13:30:00,232.58,233.14,232.53,233.13,23727.0,232.58,233.14,232.53,233.13,23727.0
2025-04-17 13:35:00,233.15,233.19,232.96,233.17,29325.0,233.15,233.19,232.96,233.17,29325.0
2025-04-17 13:40:00,233.13,233.23,232.64,233.01,22111.0,233.13,233.23,232.64,233.01,22111.0
2025-04-17 13:45:00,232.98,233.74,232.9,233.31,29123.0,232.98,233.74,232.9,233.31,29123.0
2025-04-17 13:50:00,233.23,233.88,233.19,233.73,32506.0,233.23,233.88,233.19,233.73,32506.0
2025-04-17 13:55:00,233.74,233.97,233.59,233.6,33106.0,233.74,233.97,233.59,233.6,33106.0
2025-04-17 14:00:00,233.65,233.95,233.47,233.95,35971.0,233.65,233.95,233.47,233.95,35971.0
2025-04-17 14:05:00,233.92,234.25,233.87,234.15,41300.0,233.92,234.25,233.87,234.15,41300.0
2025-04-17 14:10:00,234.15,234.34,233.69,233.69,56259.0,234.15,234.34,233.69,233.69,56259.0
2025-04-17 14:15:00,233.82,234.02,233.65,233.99,30944.0,233.82,234.02,233.65,233.99,30944.0
2025-04-17 14:20:00,234.01,234.1,233.83,234.0,26693.0,234.01,234.1,233.83,234.0,26693.0
2025-04-17 14:25:00,234.0,234.1,233.74,233.84,46205.0,234.0,234.1,233.74,233.84,46205.0
2025-04-17 14:30:00,233.8,234.2,233.78,233.89,40923.0,233.8,234.2,233.78,233.89,40923.0
2025-04-17 14:35:00,233.83,234.2,233.72,234.14,41167.0,233.83,234.2,233.72,234.14,41167.0
2025-04-17 14:40:00,234.13,234.2,233.6,233.87,40774.0,234.13,234.2,233.6,233.87,40774.0
2025-04-17 14:45:00,233.87,234.03,233.22,233.28,88987.0,233.87,234.03,233.22,233.28,88987.0
2025-04-17 14:50:00,233.21,233.73,232.92,233.35,36309.0,233.21,233.73,232.92,233.35,36309.0
2025-04-17 14:55:00,233.34,233.5,233.13,233.21,32260.0,233.34,233.5,233.13,233.21,32260.0
2025-04-17 15:00:00,233.21,233.3,232.93,233.22,45625.0,233.21,233.3,232.93,233.22,45625.0
2025-04-17 15:05:00,233.17,233.22,232.88,232.99,47457.0,233.17,233.22,232.88,232.99,47457.0
2025-04-17 15:10:00,232.99,233.06,232.37,232.47,60268.0,232.99,233.06,232.37,232.47,60268.0
2025-04-17 15:15:00,232.45,232.68,232.22,232.52,60967.0,232.45,232.68,232.22,232.52,60967.0
2025-04-17 15:20:00,232.53,232.9,232.2,232.78,70111.0,232.53,232.9,232.2,232.78,70111.0
2025-04-17 15:25:00,232.67,232.91,232.47,232.67,48241.0,232.67,232.91,232.47,232.67,48241.0
2025-04-17 15:30:00,232.6,233.07,232.56,232.97,85236.0,232.6,233.07,232.56,232.97,85236.0
2025-04-17 15:35:00,232.97,233.19,232.81,233.05,60589.0,232.97,233.19,232.81,233.05,60589.0
2025-04-17 15:40:00,233.07,233.4,232.73,233.02,63953.0,233.07,233.4,232.73,233.02,63953.0
2025-04-17 15:45:00,233.04,233.04,232.08,232.23,132661.0,233.04,233.04,232.08,232.23,132661.0
2025-04-17 15:50:00,232.05,232.47,231.8,232.43,166104.0,232.05,232.47,231.8,232.43,166104.0
2025-04-17 15:55:00,232.46,232.47,231.71,231.93,566514.0,232.46,232.47,231.71,231.93,566514.0
2025-04-21 09:30:00,230.63,231.81,229.01,230.83,128896.0,230.63,231.81,229.01,230.83,128896.0
2025-04-21 09:35:00,230.9,231.13,230.27,231.03,75881.0,230.9,231.13,230.27,231.03,75881.0
2025-04-21 09:40:00,230.83,231.59,230.79,231.48,49602.0,230.83,231.59,230.79,231.48,49602.0
2025-04-21 09:45:00,231.48,231.62,230.76,231.1,91799.0,231.48,231.62,230.76,231.1,91799.0
2025-04-21 09:50:00,230.98,231.3,230.49,230.55,48743.0,230.98,231.3,230.49,230.55,48743.0
2025-04-21 09:55:00,230.6,230.67,229.94,229.94,83685.0,230.6,230.67,229.94,229.94,83685.0
2025-04-21 10:00:00,229.93,230.03,229.11,229.27,92977.0,229.93,230.03,229.11,229.27,92977.0
2025-04-21 10:05:00,229.34,229.93,229.28,229.52,60923.0,229.34,229.93,229.28,229.52,60923.0
2025-04-21 10:10:00,229.59,229.76,229.39,229.56,68995.0,229.59,229.76,229.39,229.56,68995.0
2025-04-21 10:15:00,229.51,229.62,228.3,228.56,113302.0,229.51,229.62,228.3,228.56,113302.0
2025-04-21 10:20:00,228.57,228.85,228.34,228.5,58271.0,228.57,228.85,228.34,228.5,58271.0
2025-04-21 10:25:00,228.56,229.03,228.55,229.03,57815.0,228.56,229.03,228.55,229.03,57815.0
2025-04-21 10:30:00,228.99,229.22,228.65,228.65,35401.0,228.99,229.22,228.65,228.65,35401.0
2025-04-21 10:35:00,228.69,229.19,228.6,229.13,45903.0,228.69,229.19,228.6,229.13,45903.0
2025-04-21 10:40:00,229.13,229.53,228.73,228.76,62047.0,229.13,229.53,228.73,228.76,62047.0
2025-04-21 10:45:00,228.74,229.08,228.43,228.53,38292.0,228.74,229.08,228.43,228.53,38292.0
2025-04-21 10:50:00,228.44,228.72,228.29,228.42,32045.0,228.44,228.72,228.29,228.42,32045.0
2025-04-21 10:55:00,228.42,228.51,228.03,228.24,54515.0,228.42,228.51,228.03,228.24,54515.0
2025-04-21 11:00:00,228.24,228.54,228.23,228.45,21567.0,228.24,228.54,228.23,228.45,21567.0
2025-04-21 11:05:00,228.56,228.86,228.44,228.64,23241.0,228.56,228.86,228.44,228.64,23241.0
2025-04-21 11:10:00,228.59,228.92,228.5,228.62,30199.0,228.59,228.92,228.5,228.62,30199.0
2025-04-21 11:15:00,228.7,229.17,228.64,229.11,29555.0,228.7,229.17,228.64,229.11,29555.0
2025-04-21 11:20:00,229.1,229.28,228.6,228.77,29143.0,229.1,229.28,228.6,228.77,29143.0
2025-04-21 11:25:00,228.9,228.94,228.31,228.59,26012.0,228.9,228.94,228.31,228.59,26012.0
2025-04-21 11:30:00,228.6,228.78,228.25,228.42,36593.0,228.6,228.78,228.25,228.42,36593.0
2025-04-21 11:35:00,228.34,228.49,228.16,228.42,31908.0,228.34,228.49,228.16,228.42,31908.0
2025-04-21 11:40:00,228.42,228.5,228.17,228.22,27881.0,228.42,228.5,228.17,228.22,27881.0
2025-04-21 11:45:00,228.22,228.29,227.9,228.16,56028.0,228.22,228.29,227.9,228.16,56028.0
2025-04-21 11:50:00,228.17,228.17,227.64,227.7,59957.0,228.17,228.17,227.64,227.7,59957.0
2025-04-21 11:55:00,227.69,227.86,227.52,227.58,53700.0,227.69,227.86,227.52,227.58,53700.0
2025-04-21 12:00:00,227.61,227.91,227.55,227.88,36750.0,227.61,227.91,227.55,227.88,36750.0
2025-04-21 12:05:00,227.88,228.16,227.87,228.07,25628.0,227.88,228.16,227.87,228.07,25628.0
2025-04-21 12:10:00,228.08,228.41,227.97,228.11,37180.0,228.08,228.41,227.97,228.11,37180.0
2025-04-21 12:15:00,228.1,228.19,227.86,227.98,31870.0,228.1,228.19,227.86,227.98,31870.0
2025-04-21 12:20:00,227.98,228.09,227.86,227.94,23777.0,227.98,228.09,227.86,227.94,23777.0
2025-04-21 12:25:00,228.02,228.11,227.86,228.11,22245.0,228.02,228.11,227.86,228.11,22245.0
2025-04-21 12:30:00,228.08,228.42,228.06,228.41,38342.0,228.08,228.42,228.06,228.41,38342.0
2025-04-21 12:35:00,228.43,228.89,228.43,228.81,23640.0,228.43,228.89,228.43,228.81,23640.0
2025-04-21 12:40:00,228.82,229.0,228.73,228.83,31282.0,228.82,229.0,228.73,228.83,31282.0
2025-04-21 12:45:00,228.84,229.13,228.81,228.9,44571.0,228.84,229.13,228.81,228.9,44571.0
2025-04-21 12:50:00,228.87,228.9,228.4,228.42,58059.0,228.87,228.9,228.4,228.42,58059.0
2025-04-21 12:55:00,228.47,228.47,228.09,228.29,30141.0,228.47,228.47,228.09,228.29,30141.0
2025-04-21 13:00:00,228.29,228.49,227.82,227.89,47294.0,228.29,228.49,227.82,227.89,47294.0
2025-04-21 13:05:00,227.89,227.98,227.67,227.67,62040.0,227.89,227.98,227.67,227.67,62040.0
2025-04-21 13:10:00,227.66,227.82,227.45,227.52,33793.0,227.66,227.82,227.45,227.52,33793.0
2025-04-21 13:15:00,227.51,227.79,227.39,227.76,37824.0,227.51,227.79,227.39,227.76,37824.0
2025-04-21 13:20:00,227.65,227.93,227.56,227.65,36020.0,227.65,227.93,227.56,227.65,36020.0
2025-04-21 13:25:00,227.65,227.83,227.46,227.59,63993.0,227.65,227.83,227.46,227.59,63993.0
2025-04-21 13:30:00,227.53,227.94,227.53,227.65,30358.0,227.53,227.94,227.53,227.65,30358.0
2025-04-21 13:35:00,227.64,227.67,227.31,227.45,49706.0,227.64,227.67,227.31,227.45,49706.0
2025-04-21 13:40:00,227.5,227.65,227.02,227.24,73284.0,227.5,227.65,227.02,227.24,73284.0
2025-04-21 13:45:00,227.2,227.28,226.9,226.99,42763.0,227.2,227.28,226.9,226.99,42763.0
2025-04-21 13:50:00,227.0,227.36,226.92,227.06,34459.0,227.0,227.36,226.92,227.06,34459.0
2025-04-21 13:55:00,227.06,227.09,226.83,226.84,24660.0,227.06,227.09,226.83,226.84,24660.0
2025-04-21 14:00:00,226.9,226.9,226.55,226.61,58829.0,226.9,226.9,226.55,226.61,58829.0
2025-04-21 14:05:00,226.61,226.91,226.46,226.57,58379.0,226.61,226.91,226.46,226.57,58379.0
2025-04-21 14:10:00,226.54,226.8,226.33,226.68,34312.0,226.54,226.8,226.33,226.68,34312.0
2025-04-21 14:15:00,226.64,227.3,226.64,227.03,150757.0,226.64,227.3,226.64,227.03,150757.0
2025-04-21 14:20:00,227.09,227.27,226.88,227.12,95822.0,227.09,227.27,226.88,227.12,95822.0
2025-04-21 14:25:00,227.04,227.3,226.98,227.3,63540.0,227.04,227.3,226.98,227.3,63540.0
2025-04-21 14:30:00,227.26,227.48,227.12,227.47,55727.0,227.26,227.48,227.12,227.47,55727.0
2025-04-21 14:35:00,227.45,227.67,227.31,227.61,50552.0,227.45,227.67,227.31,227.61,50552.0
2025-04-21 14:40:00,227.61,227.62,227.31,227.43,56989.0,227.61,227.62,227.31,227.43,56989.0
2025-04-21 14:45:00,227.49,227.56,227.25,227.38,63833.0,227.49,227.56,227.25,227.38,63833.0
2025-04-21 14:50:00,227.43,227.49,227.09,227.13,37924.0,227.43,227.49,227.09,227.13,37924.0
2025-04-21 14:55:00,227.09,227.37,227.03,227.21,46348.0,227.09,227.37,227.03,227.21,46348.0
2025-04-21 15:00:00,227.18,227.78,227.12,227.54,52031.0,227.18,227.78,227.12,227.54,52031.0
2025-04-21 15:05:00,227.61,227.76,227.38,227.61,49010.0,227.61,227.76,227.38,227.61,49010.0
2025-04-21 15:10:00,227.57,227.83,227.53,227.57,52581.0,227.57,227.83,227.53,227.57,52581.0
2025-04-21 15:15:00,227.56,227.87,227.44,227.71,87927.0,227.56,227.87,227.44,227.71,87927.0
2025-04-21 15:20:00,227.76,228.0,227.68,227.78,64211.0,227.76,228.0,227.68,227.78,64211.0
2025-04-21 15:25:00,227.8,227.82,227.42,227.64,79773.0,227.8,227.82,227.42,227.64,79773.0
2025-04-21 15:30:00,227.62,227.76,227.29,227.52,70404.0,227.62,227.76,227.29,227.52,70404.0
2025-04-21 15:35:00,227.56,228.26,227.47,227.91,144488.0,227.56,228.26,227.47,227.91,144488.0
2025-04-21 15:40:00,227.93,228.39,227.93,228.06,89859.0,227.93,228.39,227.93,228.06,89859.0
2025-04-21 15:45:00,228.1,228.33,227.82,228.21,72981.0,228.1,228.33,227.82,228.21,72981.0
2025-04-21 15:50:00,228.21,228.62,227.88,228.41,140966.0,228.21,228.62,227.88,228.41,140966.0
2025-04-21 15:55:00,228.45,229.14,228.29,228.99,391837.0,228.45,229.14,228.29,228.99,391837.0
2025-04-22 09:30:00,231.98,232.54,231.37,231.74,299156.0,231.98,232.54,231.37,231.74,299156.0
2025-04-22 09:35:00,231.73,232.35,231.37,232.24,92690.0,231.73,232.35,231.37,232.24,92690.0
2025-04-22 09:40:00,232.31,232.59,232.03,232.31,49139.0,232.31,232.59,232.03,232.31,49139.0
2025-04-22 09:45:00,232.31,232.86,232.27,232.78,65947.0,232.31,232.86,232.27,232.78,65947.0
2025-04-22 09:50:00,232.69,232.78,232.15,232.57,61419.0,232.69,232.78,232.15,232.57,61419.0
2025-04-22 09:55:00,232.69,232.7,232.12,232.48,28832.0,232.69,232.7,232.12,232.48,28832.0
2025-04-22 10:00:00,232.53,232.81,232.19,232.27,47710.0,232.53,232.81,232.19,232.27,47710.0
2025-04-22 10:05:00,232.24,233.17,232.11,233.12,54509.0,232.24,233.17,232.11,233.12,54509.0
2025-04-22 10:10:00,233.12,233.63,233.04,233.27,125937.0,233.12,233.63,233.04,233.27,125937.0
2025-04-22 10:15:00,233.25,233.48,232.97,233.45,47430.0,233.25,233.48,232.97,233.45,47430.0
2025-04-22 10:20:00,233.41,233.57,233.21,233.24,57874.0,233.41,233.57,233.21,233.24,57874.0
2025-04-22 10:25:00,233.28,233.37,232.93,233.22,56649.0,233.28,233.37,232.93,233.22,56649.0
2025-04-22 10:30:00,233.23,233.26,232.92,233.19,61520.0,233.23,233.26,232.92,233.19,61520.0
2025-04-22 10:35:00,233.2,233.52,232.96,233.39,51193.0,233.2,233.52,232.96,233.39,51193.0
2025-04-22 10:40:00,233.44,233.65,233.38,233.49,61946.0,233.44,233.65,233.38,233.49,61946.0
2025-04-22 10:45:00,233.49,233.73,233.35,233.42,35933.0,233.49,233.73,233.35,233.42,35933.0
2025-04-22 10:50:00,233.42,233.51,233.07,233.38,58777.0,233.42,233.51,233.07,233.38,58777.0
2025-04-22 10:55:00,233.37,233.86,233.3,233.75,41515.0,233.37,233.86,233.3,233.75,41515.0
2025-04-22 11:00:00,233.71,234.12,233.71,234.09,56856.0,233.71,234.12,233.71,234.09,56856.0
2025-04-22 11:05:00,234.07,234.25,233.83,234.06,195416.0,234.07,234.25,233.83,234.06,195416.0
2025-04-22 11:10:00,234.08,234.28,233.96,234.1,93458.0,234.08,234.28,233.96,234.1,93458.0
2025-04-22 11:15:00,234.13,234.16,233.91,233.97,36961.0,234.13,234.16,233.91,233.97,36961.0
2025-04-22 11:20:00,233.92,234.13,233.71,234.07,40987.0,233.92,234.13,233.71,234.07,40987.0
2025-04-22 11:25:00,234.05,234.06,233.53,233.53,86210.0,234.05,234.06,233.53,233.53,86210.0
2025-04-22 11:30:00,233.56,233.68,233.36,233.68,33573.0,233.56,233.68,233.36,233.68,33573.0
2025-04-22 11:35:00,233.7,233.76,233.45,233.63,43992.0,233.7,233.76,233.45,233.63,43992.0
2025-04-22 11:40:00,233.65,233.85,233.42,233.48,42086.0,233.65,233.85,233.42,233.48,42086.0
2025-04-22 11:45:00,233.42,233.61,233.42,233.56,37092.0,233.42,233.61,233.42,233.56,37092.0
2025-04-22 11:50:00,233.55,234.06,233.55,234.0,43909.0,233.55,234.06,233.55,234.0,43909.0
2025-04-22 11:55:00,234.0,235.15,233.94,234.9,97384.0,234.0,235.15,233.94,234.9,97384.0
2025-04-22 12:00:00,234.93,235.9,234.89,235.56,64575.0,234.93,235.9,234.89,235.56,64575.0
2025-04-22 12:05:00,235.44,235.6,234.99,235.13,40249.0,235.44,235.6,234.99,235.13,40249.0
2025-04-22 12:10:00,235.14,235.24,234.9,235.21,57081.0,235.14,235.24,234.9,235.21,57081.0
2025-04-22 12:15:00,235.21,235.3,234.76,235.09,34785.0,235.21,235.3,234.76,235.09,34785.0
2025-04-22 12:20:00,235.09,235.32,235.0,235.27,29182.0,235.09,235.32,235.0,235.27,29182.0
2025-04-22 12:25:00,235.26,235.63,235.05,235.07,58381.0,235.26,235.63,235.05,235.07,58381.0
2025-04-22 12:30:00,235.04,235.39,234.98,235.16,38619.0,235.04,235.39,234.98,235.16,38619.0
2025-04-22 12:35:00,235.18,235.24,234.89,234.93,32014.0,235.18,235.24,234.89,234.93,32014.0
2025-04-22 12:40:00,234.97,235.0,234.59,234.97,20146.0,234.97,235.0,234.59,234.97,20146.0
2025-04-22 12:45:00,234.97,234.98,234.44,234.7,25472.0,234.97,234.98,234.44,234.7,25472.0
2025-04-22 12:50:00,234.68,234.7,234.35,234.64,49041.0,234.68,234.7,234.35,234.64,49041.0
2025-04-22 12:55:00,234.58,235.0,234.57,234.82,41107.0,234.58,235.0,234.57,234.82,41107.0
2025-04-22 13:00:00,234.86,235.16,234.86,235.01,30204.0,234.86,235.16,234.86,235.01,30204.0
2025-04-22 13:05:00,235.02,235.48,234.85,235.16,39416.0,235.02,235.48,234.85,235.16,39416.0
2025-04-22 13:10:00,235.09,235.09,233.99,234.12,59568.0,235.09,235.09,233.99,234.12,59568.0
2025-04-22 13:15:00,234.06,234.25,233.34,234.12,44130.0,234.06,234.25,233.34,234.12,44130.0
2025-04-22 13:20:00,234.11,234.17,233.35,233.58,64648.0,234.11,234.17,233.35,233.58,64648.0
2025-04-22 13:25:00,233.47,234.55,233.2,233.43,67634.0,233.47,234.55,233.2,233.43,67634.0
2025-04-22 13:30:00,233.35,233.67,233.04,233.39,44660.0,233.35,233.67,233.04,233.39,44660.0
2025-04-22 13:35:00,233.52,234.0,233.52,233.69,21818.0,233.52,234.0,233.52,233.69,21818.0
2025-04-22 13:40:00,233.78,233.9,233.49,233.78,19989.0,233.78,233.9,233.49,233.78,19989.0
2025-04-22 13:45:00,233.75,233.75,233.27,233.27,16823.0,233.75,233.75,233.27,233.27,16823.0
2025-04-22 13:50:00,233.36,233.74,233.25,233.66,25382.0,233.36,233.74,233.25,233.66,25382.0
2025-04-22 13:55:00,233.68,233.76,233.12,233.12,23608.0,233.68,233.76,233.12,233.12,23608.0
2025-04-22 14:00:00,233.06,233.84,233.0,233.79,67802.0,233.06,233.84,233.0,233.79,67802.0
2025-04-22 14:05:00,233.81,234.27,233.75,233.86,38422.0,233.81,234.27,233.75,233.86,38422.0
2025-04-22 14:10:00,233.81,234.17,233.7,234.17,68531.0,233.81,234.17,233.7,234.17,68531.0
2025-04-22 14:15:00,234.18,234.28,233.87,234.06,91017.0,234.18,234.28,233.87,234.06,91017.0
2025-04-22 14:20:00,234.01,234.53,233.96,234.33,40779.0,234.01,234.53,233.96,234.33,40779.0
2025-04-22 14:25:00,234.39,234.52,234.3,234.42,28474.0,234.39,234.52,234.3,234.42,28474.0
2025-04-22 14:30:00,234.42,234.8,234.39,234.66,26536.0,234.42,234.8,234.39,234.66,26536.0
2025-04-22 14:35:00,234.7,234.98,234.62,234.64,26172.0,234.7,234.98,234.62,234.64,26172.0
2025-04-22 14:40:00,234.68,235.17,234.62,235.07,25919.0,234.68,235.17,234.62,235.07,25919.0
2025-04-22 14:45:00,235.08,235.46,235.08,235.4,34102.0,235.08,235.46,235.08,235.4,34102.0
2025-04-22 14:50:00,235.43,235.79,235.36,235.68,33376.0,235.43,235.79,235.36,235.68,33376.0
2025-04-22 14:55:00,235.68,235.85,235.59,235.71,40299.0,235.68,235.85,235.59,235.71,40299.0
2025-04-22 15:00:00,235.74,235.78,235.46,235.72,43223.0,235.74,235.78,235.46,235.72,43223.0
2025-04-22 15:05:00,235.78,235.8,235.27,235.4,50113.0,235.78,235.8,235.27,235.4,50113.0
2025-04-22 15:10:00,235.42,235.42,235.04,235.14,46377.0,235.42,235.42,235.04,235.14,46377.0
2025-04-22 15:15:00,235.15,235.29,234.7,234.9,54565.0,235.15,235.29,234.7,234.9,54565.0
2025-04-22 15:20:00,234.89,234.97,234.6,234.86,34234.0,234.89,234.97,234.6,234.86,34234.0
2025-04-22 15:25:00,234.88,235.16,234.71,234.83,44920.0,234.88,235.16,234.71,234.83,44920.0
2025-04-22 15:30:00,234.83,235.03,234.69,235.0,45407.0,234.83,235.03,234.69,235.0,45407.0
2025-04-22 15:35:00,235.0,235.12,234.73,234.78,67341.0,235.0,235.12,234.73,234.78,67341.0
2025-04-22 15:40:00,234.78,235.65,234.77,235.58,83363.0,234.78,235.65,234.77,235.58,83363.0
2025-04-22 15:45:00,235.53,235.99,235.49,235.94,100507.0,235.53,235.99,235.49,235.94,100507.0
2025-04-22 15:50:00,235.87,235.9,235.1,235.5,104765.0,235.87,235.9,235.1,235.5,104765.0
2025-04-22 15:55:00,235.58,235.94,235.25,235.54,379948.0,235.58,235.94,235.25,235.54,379948.0
2025-04-23 09:30:00,240.22,242.83,240.0,242.38,346598.0,240.22,242.83,240.0,242.38,346598.0
2025-04-23 09:35:00,242.38,245.59,242.11,243.66,268697.0,242.38,245.59,242.11,243.66,268697.0
2025-04-23 09:40:00,243.76,245.3,243.53,244.7,182172.0,243.76,245.3,243.53,244.7,182172.0
2025-04-23 09:45:00,244.66,245.89,244.6,245.72,147650.0,244.66,245.89,244.6,245.72,147650.0
2025-04-23 09:50:00,245.72,246.23,244.44,244.77,345616.0,245.72,246.23,244.44,244.77,345616.0
2025-04-23 09:55:00,244.67,245.77,244.39,245.73,181775.0,244.67,245.77,244.39,245.73,181775.0
2025-04-23 10:00:00,245.76,246.79,244.71,246.11,205904.0,245.76,246.79,244.71,246.11,205904.0
2025-04-23 10:05:00,246.11,246.31,245.45,246.07,117603.0,246.11,246.31,245.45,246.07,117603.0
2025-04-23 10:10:00,246.0,246.17,245.12,245.2,113093.0,246.0,246.17,245.12,245.2,113093.0
2025-04-23 10:15:00,245.16,245.19,244.07,244.66,208906.0,245.16,245.19,244.07,244.66,208906.0
2025-04-23 10:20:00,244.68,245.15,243.93,245.03,90256.0,244.68,245.15,243.93,245.03,90256.0
2025-04-23 10:25:00,245.01,245.86,245.01,245.67,83919.0,245.01,245.86,245.01,245.67,83919.0
2025-04-23 10:30:00,245.6,246.09,245.33,245.83,49222.0,245.6,246.09,245.33,245.83,49222.0
2025-04-23 10:35:00,245.88,246.06,245.49,245.51,69035.0,245.88,246.06,245.49,245.51,69035.0
2025-04-23 10:40:00,245.59,245.9,245.23,245.78,87798.0,245.59,245.9,245.23,245.78,87798.0
2025-04-23 10:45:00,245.79,246.04,245.33,245.42,64285.0,245.79,246.04,245.33,245.42,64285.0
2025-04-23 10:50:00,245.45,245.45,244.73,244.87,83460.0,245.45,245.45,244.73,244.87,83460.0
2025-04-23 10:55:00,244.89,245.18,244.6,245.06,33960.0,244.89,245.18,244.6,245.06,33960.0
2025-04-23 11:00:00,245.04,245.24,243.96,244.97,106657.0,245.04,245.24,243.96,244.97,106657.0
2025-04-23 11:05:00,245.01,245.81,244.84,245.49,77679.0,245.01,245.81,244.84,245.49,77679.0
2025-04-23 11:10:00,245.49,245.65,245.09,245.65,53539.0,245.49,245.65,245.09,245.65,53539.0
2025-04-23 11:15:00,245.65,245.71,244.72,244.72,35198.0,245.65,245.71,244.72,244.72,35198.0
2025-04-23 11:20:00,244.86,244.96,243.6,244.43,201466.0,244.86,244.96,243.6,244.43,201466.0
2025-04-23 11:25:00,244.35,244.51,243.13,243.67,100686.0,244.35,244.51,243.13,243.67,100686.0
2025-04-23 11:30:00,243.67,243.91,242.81,243.84,128211.0,243.67,243.91,242.81,243.84,128211.0
2025-04-23 11:35:00,243.82,243.91,243.27,243.62,46252.0,243.82,243.91,243.27,243.62,46252.0
2025-04-23 11:40:00,243.69,243.97,243.37,243.48,75293.0,243.69,243.97,243.37,243.48,75293.0
2025-04-23 11:45:00,243.51,243.64,242.75,242.83,44277.0,243.51,243.64,242.75,242.83,44277.0
2025-04-23 11:50:00,242.86,243.1,242.37,242.9,100672.0,242.86,243.1,242.37,242.9,100672.0
2025-04-23 11:55:00,242.86,243.4,242.85,243.2,50862.0,242.86,243.4,242.85,243.2,50862.0
2025-04-23 12:00:00,243.13,243.22,242.34,242.43,104515.0,243.13,243.22,242.34,242.43,104515.0
2025-04-23 12:05:00,242.41,242.65,241.58,241.67,150050.0,242.41,242.65,241.58,241.67,150050.0
2025-04-23 12:10:00,241.69,242.14,241.22,241.52,177841.0,241.69,242.14,241.22,241.52,177841.0
2025-04-23 12:15:00,241.52,241.6,240.75,240.95,66341.0,241.52,241.6,240.75,240.95,66341.0
2025-04-23 12:20:00,240.95,241.07,240.65,240.81,102060.0,240.95,241.07,240.65,240.81,102060.0
2025-04-23 12:25:00,240.81,241.9,240.56,241.73,145295.0,240.81,241.9,240.56,241.73,145295.0
2025-04-23 12:30:00,241.75,242.0,241.39,241.5,93869.0,241.75,242.0,241.39,241.5,93869.0
2025-04-23 12:35:00,241.51,242.02,241.51,241.9,123013.0,241.51,242.02,241.51,241.9,123013.0
2025-04-23 12:40:00,241.89,242.1,241.7,242.03,21026.0,241.89,242.1,241.7,242.03,21026.0
2025-04-23 12:45:00,242.0,242.1,241.2,241.31,39219.0,242.0,242.1,241.2,241.31,39219.0
2025-04-23 12:50:00,241.2,241.62,241.01,241.59,128709.0,241.2,241.62,241.01,241.59,128709.0
2025-04-23 12:55:00,241.58,242.26,241.49,242.09,38318.0,241.58,242.26,241.49,242.09,38318.0
2025-04-23 13:00:00,242.18,242.31,240.99,242.15,91829.0,242.18,242.31,240.99,242.15,91829.0
2025-04-23 13:05:00,242.0,242.63,241.89,242.43,54274.0,242.0,242.63,241.89,242.43,54274.0
2025-04-23 13:10:00,242.44,242.56,242.3,242.44,29872.0,242.44,242.56,242.3,242.44,29872.0
2025-04-23 13:15:00,242.47,242.87,242.38,242.57,30746.0,242.47,242.87,242.38,242.57,30746.0
2025-04-23 13:20:00,242.55,242.95,242.46,242.67,44238.0,242.55,242.95,242.46,242.67,44238.0
2025-04-23 13:25:00,242.73,243.04,242.41,242.47,68563.0,242.73,243.04,242.41,242.47,68563.0
2025-04-23 13:30:00,242.52,242.85,241.96,241.96,49943.0,242.52,242.85,241.96,241.96,49943.0
2025-04-23 13:35:00,242.04,242.17,241.44,241.64,35993.0,242.04,242.17,241.44,241.64,35993.0
2025-04-23 13:40:00,241.74,241.97,241.31,241.89,32621.0,241.74,241.97,241.31,241.89,32621.0
2025-04-23 13:45:00,241.85,241.85,241.48,241.75,26005.0,241.85,241.85,241.48,241.75,26005.0
2025-04-23 13:50:00,241.7,242.49,241.52,242.37,36467.0,241.7,242.49,241.52,242.37,36467.0
2025-04-23 13:55:00,242.32,242.62,242.25,242.36,24991.0,242.32,242.62,242.25,242.36,24991.0
2025-04-23 14:00:00,242.35,242.63,241.69,242.06,44093.0,242.35,242.63,241.69,242.06,44093.0
2025-04-23 14:05:00,242.1,242.29,241.77,241.96,32694.0,242.1,242.29,241.77,241.96,32694.0
2025-04-23 14:10:00,241.96,242.27,241.37,241.86,47384.0,241.96,242.27,241.37,241.86,47384.0
2025-04-23 14:15:00,241.94,242.2,241.63,241.7,39121.0,241.94,242.2,241.63,241.7,39121.0
2025-04-23 14:20:00,241.7,242.06,241.2,241.46,39008.0,241.7,242.06,241.2,241.46,39008.0
2025-04-23 14:25:00,241.38,241.4,240.86,240.94,43977.0,241.38,241.4,240.86,240.94,43977.0
2025-04-23 14:30:00,240.98,241.46,240.83,241.06,39236.0,240.98,241.46,240.83,241.06,39236.0
2025-04-23 14:35:00,241.14,241.2,240.93,241.06,40810.0,241.14,241.2,240.93,241.06,40810.0
2025-04-23 14:40:00,241.08,241.08,240.72,240.72,42665.0,241.08,241.08,240.72,240.72,42665.0
2025-04-23 14:45:00,240.77,241.23,240.6,241.11,41414.0,240.77,241.23,240.6,241.11,41414.0
2025-04-23 14:50:00,241.13,241.17,240.83,240.89,30508.0,241.13,241.17,240.83,240.89,30508.0
2025-04-23 14:55:00,240.96,241.5,240.83,241.07,64859.0,240.96,241.5,240.83,241.07,64859.0
2025-04-23 15:00:00,241.12,241.31,240.5,240.63,54526.0,241.12,241.31,240.5,240.63,54526.0
2025-04-23 15:05:00,240.63,241.16,240.63,240.79,39784.0,240.63,241.16,240.63,240.79,39784.0
2025-04-23 15:10:00,240.8,241.16,240.73,240.94,53888.0,240.8,241.16,240.73,240.94,53888.0
2025-04-23 15:15:00,240.89,240.96,240.46,240.54,103764.0,240.89,240.96,240.46,240.54,103764.0
2025-04-23 15:20:00,240.55,240.8,240.24,240.3,68923.0,240.55,240.8,240.24,240.3,68923.0
2025-04-23 15:25:00,240.26,240.83,240.21,240.56,40179.0,240.26,240.83,240.21,240.56,40179.0
2025-04-23 15:30:00,240.48,241.14,240.45,240.8,60037.0,240.48,241.14,240.45,240.8,60037.0
2025-04-23 15:35:00,240.81,240.92,240.36,240.64,56210.0,240.81,240.92,240.36,240.64,56210.0
2025-04-23 15:40:00,240.65,241.16,240.57,240.85,76874.0,240.65,241.16,240.57,240.85,76874.0
2025-04-23 15:45:00,240.96,241.18,240.59,241.18,67416.0,240.96,241.18,240.59,241.18,67416.0
2025-04-23 15:50:00,241.17,241.68,240.97,241.52,138145.0,241.17,241.68,240.97,241.52,138145.0
2025-04-23 15:55:00,241.52,241.63,240.65,240.76,376427.0,241.52,241.63,240.65,240.76,376427.0
2025-04-24 09:30:00,239.74,239.99,237.58,239.01,398978.0,239.74,239.99,237.58,239.01,398978.0
2025-04-24 09:35:00,239.01,240.0,238.28,240.0,112391.0,239.01,240.0,238.28,240.0,112391.0
2025-04-24 09:40:00,240.03,240.5,239.83,240.33,88514.0,240.03,240.5,239.83,240.33,88514.0
2025-04-24 09:45:00,240.33,240.76,240.18,240.18,71272.0,240.33,240.76,240.18,240.18,71272.0
2025-04-24 09:50:00,240.31,240.75,239.97,240.65,59576.0,240.31,240.75,239.97,240.65,59576.0
2025-04-24 09:55:00,240.61,240.89,240.1,240.82,104922.0,240.61,240.89,240.1,240.82,104922.0
2025-04-24 10:00:00,240.79,241.29,239.9,240.37,105463.0,240.79,241.29,239.9,240.37,105463.0
2025-04-24 10:05:00,240.42,240.94,240.09,240.75,84037.0,240.42,240.94,240.09,240.75,84037.0
2025-04-24 10:10:00,240.68,240.78,240.17,240.69,45962.0,240.68,240.78,240.17,240.69,45962.0
2025-04-24 10:15:00,240.65,241.22,240.43,241.16,49320.0,240.65,241.22,240.43,241.16,49320.0
2025-04-24 10:20:00,241.16,241.83,241.16,241.74,59791.0,241.16,241.83,241.16,241.74,59791.0
2025-04-24 10:25:00,241.74,242.08,241.62,241.98,41085.0,241.74,242.08,241.62,241.98,41085.0
2025-04-24 10:30:00,241.9,242.37,241.64,242.28,36958.0,241.9,242.37,241.64,242.28,36958.0
2025-04-24 10:35:00,242.31,242.58,242.13,242.25,31620.0,242.31,242.58,242.13,242.25,31620.0
2025-04-24 10:40:00,242.38,242.62,241.81,242.0,52876.0,242.38,242.62,241.81,242.0,52876.0
2025-04-24 10:45:00,242.03,242.04,241.31,241.71,55090.0,242.03,242.04,241.31,241.71,55090.0
2025-04-24 10:50:00,241.77,242.05,241.45,241.98,46019.0,241.77,242.05,241.45,241.98,46019.0
2025-04-24 10:55:00,242.02,242.17,241.83,242.04,45694.0,242.02,242.17,241.83,242.04,45694.0
2025-04-24 11:00:00,242.04,242.07,241.63,241.93,53323.0,242.04,242.07,241.63,241.93,53323.0
2025-04-24 11:05:00,241.93,241.93,241.49,241.62,36586.0,241.93,241.93,241.49,241.62,36586.0
2025-04-24 11:10:00,241.63,241.78,241.27,241.51,61119.0,241.63,241.78,241.27,241.51,61119.0
2025-04-24 11:15:00,241.58,242.0,241.57,241.79,63046.0,241.58,242.0,241.57,241.79,63046.0
2025-04-24 11:20:00,241.86,242.12,241.8,242.04,35237.0,241.86,242.12,241.8,242.04,35237.0
2025-04-24 11:25:00,242.04,242.3,241.69,242.26,68324.0,242.04,242.3,241.69,242.26,68324.0
2025-04-24 11:30:00,242.28,242.38,241.71,242.38,35716.0,242.28,242.38,241.71,242.38,35716.0
2025-04-24 11:35:00,242.4,242.4,242.03,242.22,34014.0,242.4,242.4,242.03,242.22,34014.0
2025-04-24 11:40:00,242.14,242.48,242.14,242.28,49761.0,242.14,242.48,242.14,242.28,49761.0
2025-04-24 11:45:00,242.3,242.62,242.22,242.57,51702.0,242.3,242.62,242.22,242.57,51702.0
2025-04-24 11:50:00,242.48,242.98,242.41,242.78,35022.0,242.48,242.98,242.41,242.78,35022.0
2025-04-24 11:55:00,242.83,242.88,242.38,242.7,95975.0,242.83,242.88,242.38,242.7,95975.0
2025-04-24 12:00:00,242.62,242.96,242.57,242.75,42875.0,242.62,242.96,242.57,242.75,42875.0
2025-04-24 12:05:00,242.74,242.83,242.36,242.49,42253.0,242.74,242.83,242.36,242.49,42253.0
2025-04-24 12:10:00,242.49,243.08,242.48,242.94,31327.0,242.49,243.08,242.48,242.94,31327.0
2025-04-24 12:15:00,243.04,243.43,242.92,243.27,42439.0,243.04,243.43,242.92,243.27,42439.0
2025-04-24 12:20:00,243.3,243.68,243.25,243.25,77615.0,243.3,243.68,243.25,243.25,77615.0
2025-04-24 12:25:00,243.2,244.75,243.17,243.73,110829.0,243.2,244.75,243.17,243.73,110829.0
2025-04-24 12:30:00,243.76,244.3,243.51,244.16,53880.0,243.76,244.3,243.51,244.16,53880.0
2025-04-24 12:35:00,244.08,244.2,243.89,243.98,44694.0,244.08,244.2,243.89,243.98,44694.0
2025-04-24 12:40:00,244.02,244.14,243.7,244.01,36299.0,244.02,244.14,243.7,244.01,36299.0
2025-04-24 12:45:00,244.05,244.11,243.7,243.83,30444.0,244.05,244.11,243.7,243.83,30444.0
2025-04-24 12:50:00,243.84,243.95,243.7,243.93,41410.0,243.84,243.95,243.7,243.93,41410.0
2025-04-24 12:55:00,243.94,244.34,243.81,244.21,35626.0,243.94,244.34,243.81,244.21,35626.0
2025-04-24 13:00:00,244.1,244.24,243.85,244.01,34836.0,244.1,244.24,243.85,244.01,34836.0
2025-04-24 13:05:00,244.04,244.11,243.81,243.83,37891.0,244.04,244.11,243.81,243.83,37891.0
2025-04-24 13:10:00,243.86,243.99,243.7,243.91,33389.0,243.86,243.99,243.7,243.91,33389.0
2025-04-24 13:15:00,243.86,243.99,243.49,243.5,78263.0,243.86,243.99,243.49,243.5,78263.0
2025-04-24 13:20:00,243.5,243.93,243.49,243.86,45304.0,243.5,243.93,243.49,243.86,45304.0
2025-04-24 13:25:00,243.86,244.18,243.82,244.0,46149.0,243.86,244.18,243.82,244.0,46149.0
2025-04-24 13:30:00,243.99,244.35,243.9,243.9,39481.0,243.99,244.35,243.9,243.9,39481.0
2025-04-24 13:35:00,243.87,244.02,243.69,243.84,55486.0,243.87,244.02,243.69,243.84,55486.0
2025-04-24 13:40:00,243.8,243.95,243.63,243.9,44348.0,243.8,243.95,243.63,243.9,44348.0
2025-04-24 13:45:00,243.9,244.12,243.74,244.07,101032.0,243.9,244.12,243.74,244.07,101032.0
2025-04-24 13:50:00,244.06,244.39,243.97,244.35,43558.0,244.06,244.39,243.97,244.35,43558.0
2025-04-24 13:55:00,244.37,244.37,244.15,244.27,24304.0,244.37,244.37,244.15,244.27,24304.0
2025-04-24 14:00:00,244.29,244.61,244.23,244.47,44992.0,244.29,244.61,244.23,244.47,44992.0
2025-04-24 14:05:00,244.47,244.87,244.36,244.52,44393.0,244.47,244.87,244.36,244.52,44393.0
2025-04-24 14:10:00,244.45,244.52,244.06,244.24,25085.0,244.45,244.52,244.06,244.24,25085.0
2025-04-24 14:15:00,244.23,244.32,243.69,244.26,53749.0,244.23,244.32,243.69,244.26,53749.0
2025-04-24 14:20:00,244.21,244.24,244.04,244.19,27849.0,244.21,244.24,244.04,244.19,27849.0
2025-04-24 14:25:00,244.2,244.29,244.12,244.19,26152.0,244.2,244.29,244.12,244.19,26152.0
2025-04-24 14:30:00,244.2,244.58,244.17,244.5,39210.0,244.2,244.58,244.17,244.5,39210.0
2025-04-24 14:35:00,244.54,244.66,244.42,244.54,52003.0,244.54,244.66,244.42,244.54,52003.0
2025-04-24 14:40:00,244.56,244.72,244.48,244.65,96107.0,244.56,244.72,244.48,244.65,96107.0
2025-04-24 14:45:00,244.71,244.75,244.39,244.7,78023.0,244.71,244.75,244.39,244.7,78023.0
2025-04-24 14:50:00,244.67,244.92,244.58,244.79,84909.0,244.67,244.92,244.58,244.79,84909.0
2025-04-24 14:55:00,244.81,244.91,244.5,244.84,70677.0,244.81,244.91,244.5,244.84,70677.0
2025-04-24 15:00:00,244.8,244.85,244.17,244.34,46956.0,244.8,244.85,244.17,244.34,46956.0
2025-04-24 15:05:00,244.34,244.54,244.34,244.54,113427.0,244.34,244.54,244.34,244.54,113427.0
2025-04-24 15:10:00,244.51,244.57,244.23,244.46,91414.0,244.51,244.57,244.23,244.46,91414.0
2025-04-24 15:15:00,244.45,244.91,244.4,244.84,54246.0,244.45,244.91,244.4,244.84,54246.0
2025-04-24 15:20:00,244.84,245.23,244.83,245.12,88903.0,244.84,245.23,244.83,245.12,88903.0
2025-04-24 15:25:00,245.12,245.26,244.84,244.86,69188.0,245.12,245.26,244.84,244.86,69188.0
2025-04-24 15:30:00,244.83,245.08,244.7,244.92,113446.0,244.83,245.08,244.7,244.92,113446.0
2025-04-24 15:35:00,244.85,245.47,244.75,245.25,72707.0,244.85,245.47,244.75,245.25,72707.0
2025-04-24 15:40:00,245.24,245.32,245.07,245.24,55422.0,245.24,245.32,245.07,245.24,55422.0
2025-04-24 15:45:00,245.25,245.28,244.97,245.26,70149.0,245.25,245.28,244.97,245.26,70149.0
2025-04-24 15:50:00,245.26,245.29,244.43,244.87,116739.0,245.26,245.29,244.43,244.87,116739.0
2025-04-24 15:55:00,244.91,245.15,244.58,244.62,296726.0,244.91,245.15,244.58,244.62,296726.0
2025-04-25 09:30:00,244.65,245.38,243.19,245.01,192913.0,244.65,245.38,243.19,245.01,192913.0
2025-04-25 09:35:00,245.03,245.44,244.84,245.16,62090.0,245.03,245.44,244.84,245.16,62090.0
2025-04-25 09:40:00,245.2,245.49,244.93,245.31,45928.0,245.2,245.49,244.93,245.31,45928.0
2025-04-25 09:45:00,245.45,245.62,244.79,244.88,60543.0,245.45,245.62,244.79,244.88,60543.0
2025-04-25 09:50:00,244.86,244.86,244.05,244.29,44737.0,244.86,244.86,244.05,244.29,44737.0
2025-04-25 09:55:00,244.3,244.56,243.86,244.23,85585.0,244.3,244.56,243.86,244.23,85585.0
2025-04-25 10:00:00,244.31,245.0,243.89,244.19,48403.0,244.31,245.0,243.89,244.19,48403.0
2025-04-25 10:05:00,244.19,245.0,244.16,244.81,61189.0,244.19,245.0,244.16,244.81,61189.0
2025-04-25 10:10:00,244.82,244.82,244.1,244.22,44952.0,244.82,244.82,244.1,244.22,44952.0
2025-04-25 10:15:00,244.23,244.49,243.56,243.56,74609.0,244.23,244.49,243.56,243.56,74609.0
2025-04-25 10:20:00,243.61,243.77,242.62,243.48,55511.0,243.61,243.77,242.62,243.48,55511.0
2025-04-25 10:25:00,243.48,243.48,242.96,243.42,58098.0,243.48,243.48,242.96,243.42,58098.0
2025-04-25 10:30:00,243.42,243.46,242.86,243.32,43658.0,243.42,243.46,242.86,243.32,43658.0
2025-04-25 10:35:00,243.33,243.43,243.01,243.34,41150.0,243.33,243.43,243.01,243.34,41150.0
2025-04-25 10:40:00,243.35,243.71,243.2,243.53,98511.0,243.35,243.71,243.2,243.53,98511.0
2025-04-25 10:45:00,243.58,243.78,243.36,243.64,45507.0,243.58,243.78,243.36,243.64,45507.0
2025-04-25 10:50:00,243.64,243.75,243.29,243.51,32244.0,243.64,243.75,243.29,243.51,32244.0
2025-04-25 10:55:00,243.51,243.69,243.02,243.3,45215.0,243.51,243.69,243.02,243.3,45215.0
2025-04-25 11:00:00,243.3,243.37,243.0,243.23,28603.0,243.3,243.37,243.0,243.23,28603.0
2025-04-25 11:05:00,243.26,243.31,242.84,242.9,39302.0,243.26,243.31,242.84,242.9,39302.0
2025-04-25 11:10:00,242.82,243.18,242.81,243.02,47950.0,242.82,243.18,242.81,243.02,47950.0
2025-04-25 11:15:00,243.02,243.07,242.41,242.97,41921.0,243.02,243.07,242.41,242.97,41921.0
2025-04-25 11:20:00,242.98,243.39,242.97,243.16,44401.0,242.98,243.39,242.97,243.16,44401.0
2025-04-25 11:25:00,243.23,243.32,242.67,242.67,28101.0,243.23,243.32,242.67,242.67,28101.0
2025-04-25 11:30:00,242.69,242.9,242.59,242.73,33490.0,242.69,242.9,242.59,242.73,33490.0
2025-04-25 11:35:00,242.65,242.78,241.97,242.35,58254.0,242.65,242.78,241.97,242.35,58254.0
2025-04-25 11:40:00,242.31,242.5,242.08,242.15,37673.0,242.31,242.5,242.08,242.15,37673.0
2025-04-25 11:45:00,242.2,242.38,242.13,242.18,21088.0,242.2,242.38,242.13,242.18,21088.0
2025-04-25 11:50:00,242.19,242.35,242.05,242.28,50074.0,242.19,242.35,242.05,242.28,50074.0
2025-04-25 11:55:00,242.31,242.59,242.22,242.54,38059.0,242.31,242.59,242.22,242.54,38059.0
2025-04-25 12:00:00,242.5,242.88,242.44,242.78,40634.0,242.5,242.88,242.44,242.78,40634.0
2025-04-25 12:05:00,242.75,243.14,242.66,242.88,24840.0,242.75,243.14,242.66,242.88,24840.0
2025-04-25 12:10:00,242.86,243.02,242.8,242.8,17104.0,242.86,243.02,242.8,242.8,17104.0
2025-04-25 12:15:00,242.81,242.93,242.77,242.78,17021.0,242.81,242.93,242.77,242.78,17021.0
2025-04-25 12:20:00,242.76,243.14,242.68,243.11,28188.0,242.76,243.14,242.68,243.11,28188.0
2025-04-25 12:25:00,243.11,243.25,242.88,242.88,38486.0,243.11,243.25,242.88,242.88,38486.0
2025-04-25 12:30:00,242.91,242.96,242.74,242.88,22747.0,242.91,242.96,242.74,242.88,22747.0
2025-04-25 12:35:00,242.83,243.04,242.83,243.0,22450.0,242.83,243.04,242.83,243.0,22450.0
2025-04-25 12:40:00,243.0,243.11,242.9,243.0,27675.0,243.0,243.11,242.9,243.0,27675.0
2025-04-25 12:45:00,243.06,243.06,242.39,242.84,38355.0,243.06,243.06,242.39,242.84,38355.0
2025-04-25 12:50:00,242.79,243.05,242.76,242.93,23917.0,242.79,243.05,242.76,242.93,23917.0
2025-04-25 12:55:00,242.91,243.15,242.91,243.01,19813.0,242.91,243.15,242.91,243.01,19813.0
2025-04-25 13:00:00,243.01,243.21,242.89,242.9,30002.0,243.01,243.21,242.89,242.9,30002.0
2025-04-25 13:05:00,242.94,243.19,242.88,243.12,22100.0,242.94,243.19,242.88,243.12,22100.0
2025-04-25 13:10:00,243.09,243.27,243.09,243.26,26200.0,243.09,243.27,243.09,243.26,26200.0
2025-04-25 13:15:00,243.23,243.58,243.06,243.49,38350.0,243.23,243.58,243.06,243.49,38350.0
2025-04-25 13:20:00,243.51,243.74,243.41,243.55,59075.0,243.51,243.74,243.41,243.55,59075.0
2025-04-25 13:25:00,243.61,243.83,243.48,243.81,29794.0,243.61,243.83,243.48,243.81,29794.0
2025-04-25 13:30:00,243.77,243.88,243.6,243.71,23480.0,243.77,243.88,243.6,243.71,23480.0
2025-04-25 13:35:00,243.76,243.87,242.56,242.91,67644.0,243.76,243.87,242.56,242.91,67644.0
2025-04-25 13:40:00,242.88,243.33,242.61,242.76,26442.0,242.88,243.33,242.61,242.76,26442.0
2025-04-25 13:45:00,242.79,242.79,242.21,242.62,28696.0,242.79,242.79,242.21,242.62,28696.0
2025-04-25 13:50:00,242.52,242.58,242.16,242.2,26325.0,242.52,242.58,242.16,242.2,26325.0
2025-04-25 13:55:00,242.27,242.36,241.75,242.14,30992.0,242.27,242.36,241.75,242.14,30992.0
2025-04-25 14:00:00,242.15,242.71,242.07,242.6,29897.0,242.15,242.71,242.07,242.6,29897.0
2025-04-25 14:05:00,242.53,242.88,242.47,242.8,50870.0,242.53,242.88,242.47,242.8,50870.0
2025-04-25 14:10:00,242.81,242.92,242.61,242.61,20603.0,242.81,242.92,242.61,242.61,20603.0
2025-04-25 14:15:00,242.61,242.75,242.56,242.63,21038.0,242.61,242.75,242.56,242.63,21038.0
2025-04-25 14:20:00,242.69,242.94,242.56,242.82,28338.0,242.69,242.94,242.56,242.82,28338.0
2025-04-25 14:25:00,242.88,242.93,242.51,242.72,28130.0,242.88,242.93,242.51,242.72,28130.0
2025-04-25 14:30:00,242.75,242.86,242.58,242.64,18657.0,242.75,242.86,242.58,242.64,18657.0
2025-04-25 14:35:00,242.64,243.0,242.57,242.97,28022.0,242.64,243.0,242.57,242.97,28022.0
2025-04-25 14:40:00,243.04,243.48,243.04,243.43,55196.0,243.04,243.48,243.04,243.43,55196.0
2025-04-25 14:45:00,243.42,243.55,243.3,243.54,53775.0,243.42,243.55,243.3,243.54,53775.0
2025-04-25 14:50:00,243.51,243.63,243.11,243.52,57787.0,243.51,243.63,243.11,243.52,57787.0
2025-04-25 14:55:00,243.55,243.57,243.09,243.14,26146.0,243.55,243.57,243.09,243.14,26146.0
2025-04-25 15:00:00,243.14,243.38,242.97,243.3,39096.0,243.14,243.38,242.97,243.3,39096.0
2025-04-25 15:05:00,243.34,243.59,243.22,243.47,46242.0,243.34,243.59,243.22,243.47,46242.0
2025-04-25 15:10:00,243.5,243.51,243.0,243.12,42555.0,243.5,243.51,243.0,243.12,42555.0
2025-04-25 15:15:00,243.06,243.41,242.97,243.26,51518.0,243.06,243.41,242.97,243.26,51518.0
2025-04-25 15:20:00,243.26,243.84,243.21,243.66,29792.0,243.26,243.84,243.21,243.66,29792.0
2025-04-25 15:25:00,243.66,243.67,243.4,243.45,28977.0,243.66,243.67,243.4,243.45,28977.0
2025-04-25 15:30:00,243.38,243.68,243.19,243.5,45563.0,243.38,243.68,243.19,243.5,45563.0
2025-04-25 15:35:00,243.45,243.76,243.1,243.18,46937.0,243.45,243.76,243.1,243.18,46937.0
2025-04-25 15:40:00,243.22,243.27,242.92,243.22,64913.0,243.22,243.27,242.92,243.22,64913.0
2025-04-25 15:45:00,243.22,243.22,242.85,242.93,76531.0,243.22,243.22,242.85,242.93,76531.0
2025-04-25 15:50:00,243.0,243.45,242.95,243.31,74791.0,243.0,243.45,242.95,243.31,74791.0
2025-04-25 15:55:00,243.31,243.62,243.1,243.41,248298.0,243.31,243.62,243.1,243.41,248298.0
2025-04-28 09:30:00,244.56,245.23,244.43,244.82,182592.0,244.56,245.23,244.43,244.82,182592.0
2025-04-28 09:35:00,244.86,246.15,244.79,245.79,86232.0,244.86,246.15,244.79,245.79,86232.0
2025-04-28 09:40:00,245.83,246.58,245.64,246.29,56063.0,245.83,246.58,245.64,246.29,56063.0
2025-04-28 09:45:00,246.29,246.85,245.06,245.26,69911.0,246.29,246.85,245.06,245.26,69911.0
2025-04-28 09:50:00,245.22,245.32,244.51,244.64,93475.0,245.22,245.32,244.51,244.64,93475.0
2025-04-28 09:55:00,244.52,244.72,244.19,244.3,48268.0,244.52,244.72,244.19,244.3,48268.0
2025-04-28 10:00:00,244.3,244.69,243.79,244.56,69770.0,244.3,244.69,243.79,244.56,69770.0
2025-04-28 10:05:00,244.62,244.65,244.08,244.16,37349.0,244.62,244.65,244.08,244.16,37349.0
2025-04-28 10:10:00,244.05,244.06,243.62,243.91,28751.0,244.05,244.06,243.62,243.91,28751.0
2025-04-28 10:15:00,243.87,244.24,243.85,243.87,65326.0,243.87,244.24,243.85,243.87,65326.0
2025-04-28 10:20:00,243.93,244.35,243.93,244.32,40505.0,243.93,244.35,243.93,244.32,40505.0
2025-04-28 10:25:00,244.29,244.58,244.09,244.41,32119.0,244.29,244.58,244.09,244.41,32119.0
2025-04-28 10:30:00,244.42,244.42,243.59,243.85,110730.0,244.42,244.42,243.59,243.85,110730.0
2025-04-28 10:35:00,243.84,244.27,243.71,244.14,27554.0,243.84,244.27,243.71,244.14,27554.0
2025-04-28 10:40:00,244.11,244.17,243.37,243.72,27495.0,244.11,244.17,243.37,243.72,27495.0
2025-04-28 10:45:00,243.78,244.12,243.63,243.95,46714.0,243.78,244.12,243.63,243.95,46714.0
2025-04-28 10:50:00,243.95,244.02,243.17,243.43,48910.0,243.95,244.02,243.17,243.43,48910.0
2025-04-28 10:55:00,243.47,243.5,242.98,242.98,41640.0,243.47,243.5,242.98,242.98,41640.0
2025-04-28 11:00:00,242.96,243.36,242.89,243.28,51045.0,242.96,243.36,242.89,243.28,51045.0
2025-04-28 11:05:00,243.33,243.37,242.82,242.87,43020.0,243.33,243.37,242.82,242.87,43020.0
2025-04-28 11:10:00,242.91,243.09,242.55,242.66,54207.0,242.91,243.09,242.55,242.66,54207.0
2025-04-28 11:15:00,242.83,242.83,242.31,242.42,38283.0,242.83,242.83,242.31,242.42,38283.0
2025-04-28 11:20:00,242.42,242.44,241.93,241.94,36449.0,242.42,242.44,241.93,241.94,36449.0
2025-04-28 11:25:00,242.03,242.23,241.82,241.88,35550.0,242.03,242.23,241.82,241.88,35550.0
2025-04-28 11:30:00,241.8,242.0,241.56,241.58,59209.0,241.8,242.0,241.56,241.58,59209.0
2025-04-28 11:35:00,241.6,241.94,241.29,241.59,66308.0,241.6,241.94,241.29,241.59,66308.0
2025-04-28 11:40:00,241.67,241.99,241.4,241.42,44174.0,241.67,241.99,241.4,241.42,44174.0
2025-04-28 11:45:00,241.43,241.88,241.37,241.76,51227.0,241.43,241.88,241.37,241.76,51227.0
2025-04-28 11:50:00,241.78,242.3,241.75,242.02,41196.0,241.78,242.3,241.75,242.02,41196.0
2025-04-28 11:55:00,242.02,242.19,241.74,241.84,16253.0,242.02,242.19,241.74,241.84,16253.0
2025-04-28 12:00:00,241.84,241.85,241.16,241.31,35119.0,241.84,241.85,241.16,241.31,35119.0
2025-04-28 12:05:00,241.31,241.37,241.02,241.14,38513.0,241.31,241.37,241.02,241.14,38513.0
2025-04-28 12:10:00,241.11,241.26,241.07,241.19,31482.0,241.11,241.26,241.07,241.19,31482.0
2025-04-28 12:15:00,241.18,241.52,241.17,241.4,53666.0,241.18,241.52,241.17,241.4,53666.0
2025-04-28 12:20:00,241.33,241.48,241.02,241.2,22295.0,241.33,241.48,241.02,241.2,22295.0
2025-04-28 12:25:00,241.2,241.23,240.92,241.22,33786.0,241.2,241.23,240.92,241.22,33786.0
2025-04-28 12:30:00,241.24,241.47,241.11,241.17,35201.0,241.24,241.47,241.11,241.17,35201.0
2025-04-28 12:35:00,241.17,241.51,241.16,241.31,41858.0,241.17,241.51,241.16,241.31,41858.0
2025-04-28 12:40:00,241.25,241.78,241.22,241.64,30473.0,241.25,241.78,241.22,241.64,30473.0
2025-04-28 12:45:00,241.63,241.74,241.48,241.69,24187.0,241.63,241.74,241.48,241.69,24187.0
2025-04-28 12:50:00,241.71,241.88,241.37,241.55,38241.0,241.71,241.88,241.37,241.55,38241.0
2025-04-28 12:55:00,241.49,241.49,241.16,241.26,27600.0,241.49,241.49,241.16,241.26,27600.0
2025-04-28 13:00:00,241.26,241.57,241.1,241.4,31104.0,241.26,241.57,241.1,241.4,31104.0
2025-04-28 13:05:00,241.45,241.55,241.21,241.21,15706.0,241.45,241.55,241.21,241.21,15706.0
2025-04-28 13:10:00,241.19,241.24,240.95,240.97,26299.0,241.19,241.24,240.95,240.97,26299.0
2025-04-28 13:15:00,240.94,241.19,240.93,241.07,22771.0,240.94,241.19,240.93,241.07,22771.0
2025-04-28 13:20:00,241.09,241.17,240.94,241.17,17833.0,241.09,241.17,240.94,241.17,17833.0
2025-04-28 13:25:00,241.14,241.55,240.97,241.02,40044.0,241.14,241.55,240.97,241.02,40044.0
2025-04-28 13:30:00,241.04,241.15,240.84,241.13,26407.0,241.04,241.15,240.84,241.13,26407.0
2025-04-28 13:35:00,241.16,241.39,240.98,241.31,22242.0,241.16,241.39,240.98,241.31,22242.0
2025-04-28 13:40:00,241.32,241.49,241.08,241.31,16394.0,241.32,241.49,241.08,241.31,16394.0
2025-04-28 13:45:00,241.26,241.52,241.22,241.44,16132.0,241.26,241.52,241.22,241.44,16132.0
2025-04-28 13:50:00,241.44,241.7,241.43,241.65,28422.0,241.44,241.7,241.43,241.65,28422.0
2025-04-28 13:55:00,241.65,241.87,241.59,241.82,28810.0,241.65,241.87,241.59,241.82,28810.0
2025-04-28 14:00:00,241.79,241.95,241.66,241.71,21778.0,241.79,241.95,241.66,241.71,21778.0
2025-04-28 14:05:00,241.77,241.91,241.63,241.64,24238.0,241.77,241.91,241.63,241.64,24238.0
2025-04-28 14:10:00,241.67,241.71,241.47,241.63,24869.0,241.67,241.71,241.47,241.63,24869.0
2025-04-28 14:15:00,241.64,241.68,241.25,241.34,26869.0,241.64,241.68,241.25,241.34,26869.0
2025-04-28 14:20:00,241.32,241.5,241.07,241.49,35888.0,241.32,241.5,241.07,241.49,35888.0
2025-04-28 14:25:00,241.5,241.87,241.47,241.72,26941.0,241.5,241.87,241.47,241.72,26941.0
2025-04-28 14:30:00,241.68,241.75,241.45,241.49,18313.0,241.68,241.75,241.45,241.49,18313.0
2025-04-28 14:35:00,241.57,241.79,241.53,241.75,23637.0,241.57,241.79,241.53,241.75,23637.0
2025-04-28 14:40:00,241.75,241.88,241.62,241.68,23227.0,241.75,241.88,241.62,241.68,23227.0
2025-04-28 14:45:00,241.65,242.02,241.57,241.87,23984.0,241.65,242.02,241.57,241.87,23984.0
2025-04-28 14:50:00,241.9,242.11,241.87,242.04,31092.0,241.9,242.11,241.87,242.04,31092.0
2025-04-28 14:55:00,242.03,242.07,241.86,241.94,22080.0,242.03,242.07,241.86,241.94,22080.0
2025-04-28 15:00:00,241.99,242.27,241.93,242.21,30203.0,241.99,242.27,241.93,242.21,30203.0
2025-04-28 15:05:00,242.21,242.35,242.09,242.3,17577.0,242.21,242.35,242.09,242.3,17577.0
2025-04-28 15:10:00,242.31,242.43,242.11,242.22,26676.0,242.31,242.43,242.11,242.22,26676.0
2025-04-28 15:15:00,242.19,242.41,242.17,242.33,38363.0,242.19,242.41,242.17,242.33,38363.0
2025-04-28 15:20:00,242.31,242.64,242.21,242.61,42600.0,242.31,242.64,242.21,242.61,42600.0
2025-04-28 15:25:00,242.61,242.74,242.45,242.74,40745.0,242.61,242.74,242.45,242.74,40745.0
2025-04-28 15:30:00,242.67,242.9,242.58,242.77,39434.0,242.67,242.9,242.58,242.77,39434.0
2025-04-28 15:35:00,242.71,242.96,242.45,242.65,51603.0,242.71,242.96,242.45,242.65,51603.0
2025-04-28 15:40:00,242.67,242.78,242.58,242.73,41166.0,242.67,242.78,242.58,242.73,41166.0
2025-04-28 15:45:00,242.73,242.86,242.65,242.7,59732.0,242.73,242.86,242.65,242.7,59732.0
2025-04-28 15:50:00,242.75,243.28,242.58,243.12,102932.0,242.75,243.28,242.58,243.12,102932.0
2025-04-28 15:55:00,243.13,243.5,243.06,243.21,360812.0,243.13,243.5,243.06,243.21,360812.0
2025-04-29 09:30:00,242.19,243.71,242.18,243.32,184762.0,242.19,243.71,242.18,243.32,184762.0
2025-04-29 09:35:00,243.34,243.71,242.99,243.55,48356.0,243.34,243.71,242.99,243.55,48356.0
2025-04-29 09:40:00,243.57,244.18,243.57,244.05,43119.0,243.57,244.18,243.57,244.05,43119.0
2025-04-29 09:45:00,244.09,244.09,243.41,243.62,42304.0,244.09,244.09,243.41,243.62,42304.0
2025-04-29 09:50:00,243.62,243.86,243.18,243.58,40737.0,243.62,243.86,243.18,243.58,40737.0
2025-04-29 09:55:00,243.48,243.87,243.19,243.19,50224.0,243.48,243.87,243.19,243.19,50224.0
2025-04-29 10:00:00,243.31,243.5,242.55,243.49,81788.0,243.31,243.5,242.55,243.49,81788.0
2025-04-29 10:05:00,243.44,243.77,243.25,243.27,47032.0,243.44,243.77,243.25,243.27,47032.0
2025-04-29 10:10:00,243.22,243.22,242.63,242.93,80798.0,243.22,243.22,242.63,242.93,80798.0
2025-04-29 10:15:00,242.96,243.15,242.57,242.84,75515.0,242.96,243.15,242.57,242.84,75515.0
2025-04-29 10:20:00,242.79,242.89,242.0,242.15,44475.0,242.79,242.89,242.0,242.15,44475.0
2025-04-29 10:25:00,242.11,242.16,241.69,241.95,32827.0,242.11,242.16,241.69,241.95,32827.0
2025-04-29 10:30:00,241.93,242.85,241.9,242.67,36335.0,241.93,242.85,241.9,242.67,36335.0
2025-04-29 10:35:00,242.67,243.74,242.66,243.66,50618.0,242.67,243.74,242.66,243.66,50618.0
2025-04-29 10:40:00,243.71,243.9,243.26,243.67,37127.0,243.71,243.9,243.26,243.67,37127.0
2025-04-29 10:45:00,243.58,243.89,243.55,243.73,35443.0,243.58,243.89,243.55,243.73,35443.0
2025-04-29 10:50:00,243.72,244.11,243.45,244.05,37856.0,243.72,244.11,243.45,244.05,37856.0
2025-04-29 10:55:00,244.02,244.36,243.88,244.31,29224.0,244.02,244.36,243.88,244.31,29224.0
2025-04-29 11:00:00,244.31,244.53,243.78,243.96,52409.0,244.31,244.53,243.78,243.96,52409.0
2025-04-29 11:05:00,243.97,244.43,243.82,244.43,39536.0,243.97,244.43,243.82,244.43,39536.0
2025-04-29 11:10:00,244.41,244.45,244.1,244.39,45770.0,244.41,244.45,244.1,244.39,45770.0
2025-04-29 11:15:00,244.4,244.57,244.24,244.33,40814.0,244.4,244.57,244.24,244.33,40814.0
2025-04-29 11:20:00,244.31,244.58,244.18,244.36,39118.0,244.31,244.58,244.18,244.36,39118.0
2025-04-29 11:25:00,244.37,244.9,244.31,244.85,43554.0,244.37,244.9,244.31,244.85,43554.0
2025-04-29 11:30:00,244.85,244.9,244.13,244.27,49519.0,244.85,244.9,244.13,244.27,49519.0
2025-04-29 11:35:00,244.24,244.7,244.07,244.49,35267.0,244.24,244.7,244.07,244.49,35267.0
2025-04-29 11:40:00,244.49,244.63,244.4,244.42,20874.0,244.49,244.63,244.4,244.42,20874.0
2025-04-29 11:45:00,244.44,244.49,244.06,244.12,37285.0,244.44,244.49,244.06,244.12,37285.0
2025-04-29 11:50:00,244.14,244.38,243.95,244.05,33053.0,244.14,244.38,243.95,244.05,33053.0
2025-04-29 11:55:00,244.04,244.11,243.77,243.84,30253.0,244.04,244.11,243.77,243.84,30253.0
2025-04-29 12:00:00,243.93,244.42,243.87,244.33,19578.0,243.93,244.42,243.87,244.33,19578.0
2025-04-29 12:05:00,244.33,244.46,244.21,244.36,21401.0,244.33,244.46,244.21,244.36,21401.0
2025-04-29 12:10:00,244.35,244.45,244.17,244.22,23868.0,244.35,244.45,244.17,244.22,23868.0
2025-04-29 12:15:00,244.26,244.27,243.88,243.88,23652.0,244.26,244.27,243.88,243.88,23652.0
2025-04-29 12:20:00,243.85,244.09,243.83,244.02,24812.0,243.85,244.09,243.83,244.02,24812.0
2025-04-29 12:25:00,244.02,244.21,243.92,244.19,20674.0,244.02,244.21,243.92,244.19,20674.0
2025-04-29 12:30:00,244.19,244.54,244.06,244.48,23255.0,244.19,244.54,244.06,244.48,23255.0
2025-04-29 12:35:00,244.48,244.56,244.07,244.15,21991.0,244.48,244.56,244.07,244.15,21991.0
2025-04-29 12:40:00,244.15,244.43,244.15,244.31,21182.0,244.15,244.43,244.15,244.31,21182.0
2025-04-29 12:45:00,244.29,244.32,243.56,243.57,26273.0,244.29,244.32,243.56,243.57,26273.0
2025-04-29 12:50:00,243.71,243.81,243.61,243.76,16381.0,243.71,243.81,243.61,243.76,16381.0
2025-04-29 12:55:00,243.79,243.82,243.31,243.56,22428.0,243.79,243.82,243.31,243.56,22428.0
2025-04-29 13:00:00,243.61,243.93,243.42,243.89,26999.0,243.61,243.93,243.42,243.89,26999.0
2025-04-29 13:05:00,243.96,243.96,243.67,243.67,17459.0,243.96,243.96,243.67,243.67,17459.0
2025-04-29 13:10:00,243.66,244.11,243.56,244.03,33018.0,243.66,244.11,243.56,244.03,33018.0
2025-04-29 13:15:00,244.01,244.49,243.99,244.39,20897.0,244.01,244.49,243.99,244.39,20897.0
2025-04-29 13:20:00,244.44,244.51,244.27,244.32,25101.0,244.44,244.51,244.27,244.32,25101.0
2025-04-29 13:25:00,244.34,244.38,244.0,244.17,36060.0,244.34,244.38,244.0,244.17,36060.0
2025-04-29 13:30:00,244.19,244.34,244.14,244.26,61444.0,244.19,244.34,244.14,244.26,61444.0
2025-04-29 13:35:00,244.28,244.63,244.27,244.63,17504.0,244.28,244.63,244.27,244.63,17504.0
2025-04-29 13:40:00,244.66,244.83,244.62,244.77,30582.0,244.66,244.83,244.62,244.77,30582.0
2025-04-29 13:45:00,244.77,245.25,244.63,245.18,54207.0,244.77,245.25,244.63,245.18,54207.0
2025-04-29 13:50:00,245.17,245.19,244.87,244.92,37150.0,245.17,245.19,244.87,244.92,37150.0
2025-04-29 13:55:00,244.99,245.22,244.77,244.88,23352.0,244.99,245.22,244.77,244.88,23352.0
2025-04-29 14:00:00,244.81,244.98,244.7,244.98,27286.0,244.81,244.98,244.7,244.98,27286.0
2025-04-29 14:05:00,245.04,245.08,244.57,244.79,30719.0,245.04,245.08,244.57,244.79,30719.0
2025-04-29 14:10:00,244.79,244.79,244.46,244.64,20457.0,244.79,244.79,244.46,244.64,20457.0
2025-04-29 14:15:00,244.68,245.02,244.64,244.83,32540.0,244.68,245.02,244.64,244.83,32540.0
2025-04-29 14:20:00,244.83,244.94,244.67,244.85,16032.0,244.83,244.94,244.67,244.85,16032.0
2025-04-29 14:25:00,244.79,245.07,244.69,244.83,23789.0,244.79,245.07,244.69,244.83,23789.0
2025-04-29 14:30:00,244.83,245.09,244.83,245.02,19893.0,244.83,245.09,244.83,245.02,19893.0
2025-04-29 14:35:00,245.02,245.23,244.93,245.19,24902.0,245.02,245.23,244.93,245.19,24902.0
2025-04-29 14:40:00,245.13,245.18,244.8,244.84,43071.0,245.13,245.18,244.8,244.84,43071.0
2025-04-29 14:45:00,244.84,244.89,244.6,244.64,58385.0,244.84,244.89,244.6,244.64,58385.0
2025-04-29 14:50:00,244.64,244.65,244.27,244.54,79499.0,244.64,244.65,244.27,244.54,79499.0
2025-04-29 14:55:00,244.48,244.61,244.18,244.24,31237.0,244.48,244.61,244.18,244.24,31237.0
2025-04-29 15:00:00,244.28,244.59,244.28,244.4,34235.0,244.28,244.59,244.28,244.4,34235.0
2025-04-29 15:05:00,244.47,244.88,244.41,244.67,44872.0,244.47,244.88,244.41,244.67,44872.0
2025-04-29 15:10:00,244.68,244.79,244.55,244.68,78146.0,244.68,244.79,244.55,244.68,78146.0
2025-04-29 15:15:00,244.67,244.74,244.59,244.62,40626.0,244.67,244.74,244.59,244.62,40626.0
2025-04-29 15:20:00,244.62,244.92,244.55,244.91,39050.0,244.62,244.92,244.55,244.91,39050.0
2025-04-29 15:25:00,244.9,244.96,244.66,244.89,38441.0,244.9,244.96,244.66,244.89,38441.0
2025-04-29 15:30:00,244.9,245.09,244.84,245.0,34057.0,244.9,245.09,244.84,245.0,34057.0
2025-04-29 15:35:00,244.96,245.15,244.74,244.89,45919.0,244.96,245.15,244.74,244.89,45919.0
2025-04-29 15:40:00,244.92,244.97,244.59,244.59,67648.0,244.92,244.97,244.59,244.59,67648.0
2025-04-29 15:45:00,244.6,244.96,244.42,244.93,87420.0,244.6,244.96,244.42,244.93,87420.0
2025-04-29 15:50:00,244.96,245.09,244.64,244.87,110873.0,244.96,245.09,244.64,244.87,110873.0
2025-04-29 15:55:00,244.88,245.11,244.56,244.61,226498.0,244.88,245.11,244.56,244.61,226498.0
2025-04-30 09:30:00,241.21,243.0,239.9,241.14,360361.0,241.21,243.0,239.9,241.14,360361.0
2025-04-30 09:35:00,241.14,241.98,241.01,241.09,139087.0,241.14,241.98,241.01,241.09,139087.0
2025-04-30 09:40:00,241.07,241.21,240.08,240.59,190145.0,241.07,241.21,240.08,240.59,190145.0
2025-04-30 09:45:00,240.59,241.26,240.51,241.03,110907.0,240.59,241.26,240.51,241.03,110907.0
2025-04-30 09:50:00,241.03,241.1,239.02,239.11,76118.0,241.03,241.1,239.02,239.11,76118.0
2025-04-30 09:55:00,239.1,239.31,238.43,238.57,86748.0,239.1,239.31,238.43,238.57,86748.0
2025-04-30 10:00:00,238.63,239.62,238.5,239.16,108822.0,238.63,239.62,238.5,239.16,108822.0
2025-04-30 10:05:00,239.15,239.28,238.48,239.17,98948.0,239.15,239.28,238.48,239.17,98948.0
2025-04-30 10:10:00,239.07,239.75,238.86,239.6,48810.0,239.07,239.75,238.86,239.6,48810.0
2025-04-30 10:15:00,239.59,239.89,239.28,239.81,57826.0,239.59,239.89,239.28,239.81,57826.0
2025-04-30 10:20:00,239.81,240.37,239.66,240.28,68159.0,239.81,240.37,239.66,240.28,68159.0
2025-04-30 10:25:00,240.26,240.55,240.15,240.39,57963.0,240.26,240.55,240.15,240.39,57963.0
2025-04-30 10:30:00,240.39,240.82,240.3,240.45,55309.0,240.39,240.82,240.3,240.45,55309.0
2025-04-30 10:35:00,240.41,240.72,240.0,240.67,53884.0,240.41,240.72,240.0,240.67,53884.0
2025-04-30 10:40:00,240.66,240.82,240.12,240.67,43753.0,240.66,240.82,240.12,240.67,43753.0
2025-04-30 10:45:00,240.67,241.09,240.48,241.0,39900.0,240.67,241.09,240.48,241.0,39900.0
2025-04-30 10:50:00,241.08,241.92,240.7,241.51,40452.0,241.08,241.92,240.7,241.51,40452.0
2025-04-30 10:55:00,241.43,241.81,241.25,241.6,54039.0,241.43,241.81,241.25,241.6,54039.0
2025-04-30 11:00:00,241.68,242.35,241.62,242.24,56682.0,241.68,242.35,241.62,242.24,56682.0
2025-04-30 11:05:00,242.27,242.39,241.86,241.86,37585.0,242.27,242.39,241.86,241.86,37585.0
2025-04-30 11:10:00,241.87,242.11,241.72,241.85,29257.0,241.87,242.11,241.72,241.85,29257.0
2025-04-30 11:15:00,241.91,241.95,241.71,241.71,29812.0,241.91,241.95,241.71,241.71,29812.0
2025-04-30 11:20:00,241.71,242.0,241.59,241.74,52409.0,241.71,242.0,241.59,241.74,52409.0
2025-04-30 11:25:00,241.6,241.75,241.28,241.54,37576.0,241.6,241.75,241.28,241.54,37576.0
2025-04-30 11:30:00,241.49,241.92,241.36,241.87,32480.0,241.49,241.92,241.36,241.87,32480.0
2025-04-30 11:35:00,241.87,241.9,241.43,241.67,36022.0,241.87,241.9,241.43,241.67,36022.0
2025-04-30 11:40:00,241.62,242.04,241.56,241.87,45547.0,241.62,242.04,241.56,241.87,45547.0
2025-04-30 11:45:00,241.93,242.05,241.78,242.04,33164.0,241.93,242.05,241.78,242.04,33164.0
2025-04-30 11:50:00,242.04,242.04,241.59,241.84,31934.0,242.04,242.04,241.59,241.84,31934.0
2025-04-30 11:55:00,241.84,242.21,241.67,242.12,31184.0,241.84,242.21,241.67,242.12,31184.0
2025-04-30 12:00:00,242.03,242.32,242.03,242.14,16712.0,242.03,242.32,242.03,242.14,16712.0
2025-04-30 12:05:00,242.11,242.46,242.07,242.26,33548.0,242.11,242.46,242.07,242.26,33548.0
2025-04-30 12:10:00,242.25,242.25,241.8,241.81,22288.0,242.25,242.25,241.8,241.81,22288.0
2025-04-30 12:15:00,241.84,242.09,241.69,241.88,18669.0,241.84,242.09,241.69,241.88,18669.0
2025-04-30 12:20:00,241.93,241.96,241.45,241.52,18665.0,241.93,241.96,241.45,241.52,18665.0
2025-04-30 12:25:00,241.54,241.63,241.35,241.46,21810.0,241.54,241.63,241.35,241.46,21810.0
2025-04-30 12:30:00,241.4,241.49,241.26,241.39,18171.0,241.4,241.49,241.26,241.39,18171.0
2025-04-30 12:35:00,241.39,241.85,241.2,241.81,21135.0,241.39,241.85,241.2,241.81,21135.0
2025-04-30 12:40:00,241.82,242.02,241.71,241.91,20642.0,241.82,242.02,241.71,241.91,20642.0
2025-04-30 12:45:00,241.93,242.0,241.78,241.86,19004.0,241.93,242.0,241.78,241.86,19004.0
2025-04-30 12:50:00,241.92,242.19,241.85,242.11,17312.0,241.92,242.19,241.85,242.11,17312.0
2025-04-30 12:55:00,242.13,242.26,241.98,242.11,16506.0,242.13,242.26,241.98,242.11,16506.0
2025-04-30 13:00:00,242.18,242.31,242.01,242.05,14476.0,242.18,242.31,242.01,242.05,14476.0
2025-04-30 13:05:00,242.05,242.05,241.68,241.73,14374.0,242.05,242.05,241.68,241.73,14374.0
2025-04-30 13:10:00,241.79,241.81,241.3,241.61,16548.0,241.79,241.81,241.3,241.61,16548.0
2025-04-30 13:15:00,241.65,242.19,241.65,242.1,15728.0,241.65,242.19,241.65,242.1,15728.0
2025-04-30 13:20:00,242.07,242.13,241.85,242.01,20380.0,242.07,242.13,241.85,242.01,20380.0
2025-04-30 13:25:00,241.98,242.5,241.94,242.39,15505.0,241.98,242.5,241.94,242.39,15505.0
2025-04-30 13:30:00,242.4,242.63,242.28,242.58,18857.0,242.4,242.63,242.28,242.58,18857.0
2025-04-30 13:35:00,242.58,242.8,242.48,242.5,17553.0,242.58,242.8,242.48,242.5,17553.0
2025-04-30 13:40:00,242.46,242.74,242.42,242.74,26945.0,242.46,242.74,242.42,242.74,26945.0
2025-04-30 13:45:00,242.73,242.73,242.31,242.42,16929.0,242.73,242.73,242.31,242.42,16929.0
2025-04-30 13:50:00,242.42,242.65,242.41,242.62,23064.0,242.42,242.65,242.41,242.62,23064.0
2025-04-30 13:55:00,242.65,242.66,242.26,242.28,16787.0,242.65,242.66,242.26,242.28,16787.0
2025-04-30 14:00:00,242.37,242.48,242.22,242.4,34096.0,242.37,242.48,242.22,242.4,34096.0
2025-04-30 14:05:00,242.45,243.66,242.22,242.6,62015.0,242.45,243.66,242.22,242.6,62015.0
2025-04-30 14:10:00,242.59,243.33,242.55,242.86,50278.0,242.59,243.33,242.55,242.86,50278.0
2025-04-30 14:15:00,242.8,243.05,242.63,242.73,34428.0,242.8,243.05,242.63,242.73,34428.0
2025-04-30 14:20:00,242.81,242.91,242.47,242.67,18536.0,242.81,242.91,242.47,242.67,18536.0
2025-04-30 14:25:00,242.63,242.75,241.91,242.19,38600.0,242.63,242.75,241.91,242.19,38600.0
2025-04-30 14:30:00,242.2,242.45,242.02,242.06,43204.0,242.2,242.45,242.02,242.06,43204.0
2025-04-30 14:35:00,241.98,241.98,241.37,241.37,23997.0,241.98,241.98,241.37,241.37,23997.0
2025-04-30 14:40:00,241.52,241.67,241.27,241.42,22556.0,241.52,241.67,241.27,241.42,22556.0
2025-04-30 14:45:00,241.41,242.05,241.33,241.94,27568.0,241.41,242.05,241.33,241.94,27568.0
2025-04-30 14:50:00,241.93,242.01,241.61,241.7,23499.0,241.93,242.01,241.61,241.7,23499.0
2025-04-30 14:55:00,241.66,241.78,241.36,241.4,26476.0,241.66,241.78,241.36,241.4,26476.0
2025-04-30 15:00:00,241.45,242.03,241.45,242.01,25914.0,241.45,242.03,241.45,242.01,25914.0
2025-04-30 15:05:00,242.03,242.09,241.9,241.93,28464.0,242.03,242.09,241.9,241.93,28464.0
2025-04-30 15:10:00,241.93,242.42,241.91,242.35,56366.0,241.93,242.42,241.91,242.35,56366.0
2025-04-30 15:15:00,242.36,242.6,242.31,242.38,53920.0,242.36,242.6,242.31,242.38,53920.0
2025-04-30 15:20:00,242.37,242.72,242.32,242.57,56684.0,242.37,242.72,242.32,242.57,56684.0
2025-04-30 15:25:00,242.57,242.59,242.17,242.33,61353.0,242.57,242.59,242.17,242.33,61353.0
2025-04-30 15:30:00,242.33,242.36,241.88,242.02,64368.0,242.33,242.36,241.88,242.02,64368.0
2025-04-30 15:35:00,241.97,242.33,241.89,242.15,85708.0,241.97,242.33,241.89,242.15,85708.0
2025-04-30 15:40:00,242.15,242.78,242.06,242.75,66043.0,242.15,242.78,242.06,242.75,66043.0
2025-04-30 15:45:00,242.78,243.76,242.77,243.72,66644.0,242.78,243.76,242.77,243.72,66644.0
2025-04-30 15:50:00,243.72,245.16,243.67,244.82,135654.0,243.72,245.16,243.67,244.82,135654.0
2025-04-30 15:55:00,244.78,245.22,244.01,244.54,921038.0,244.78,245.22,244.01,244.54,921038.0
2025-05-01 09:30:00,242.84,243.57,242.17,242.78,198196.0,242.84,243.57,242.17,242.78,198196.0
2025-05-01 09:35:00,242.77,244.27,242.76,243.78,98451.0,242.77,244.27,242.76,243.78,98451.0
2025-05-01 09:40:00,243.82,244.26,243.4,243.95,70988.0,243.82,244.26,243.4,243.95,70988.0
2025-05-01 09:45:00,243.83,244.22,243.57,243.9,51402.0,243.83,244.22,243.57,243.9,51402.0
2025-05-01 09:50:00,243.9,244.61,243.84,244.54,49268.0,243.9,244.61,243.84,244.54,49268.0
2025-05-01 09:55:00,244.46,244.5,243.23,243.65,51817.0,244.46,244.5,243.23,243.65,51817.0
2025-05-01 10:00:00,243.69,244.55,243.6,244.44,53439.0,243.69,244.55,243.6,244.44,53439.0
2025-05-01 10:05:00,244.46,244.91,244.45,244.57,43781.0,244.46,244.91,244.45,244.57,43781.0
2025-05-01 10:10:00,244.5,244.64,244.19,244.57,53330.0,244.5,244.64,244.19,244.57,53330.0
2025-05-01 10:15:00,244.51,245.05,244.5,244.66,46303.0,244.51,245.05,244.5,244.66,46303.0
2025-05-01 10:20:00,244.69,245.54,244.69,245.5,39530.0,244.69,245.54,244.69,245.5,39530.0
2025-05-01 10:25:00,245.49,245.51,245.03,245.09,31023.0,245.49,245.51,245.03,245.09,31023.0
2025-05-01 10:30:00,245.02,245.1,244.31,244.61,34821.0,245.02,245.1,244.31,244.61,34821.0
2025-05-01 10:35:00,244.63,245.1,244.62,245.09,50195.0,244.63,245.1,244.62,245.09,50195.0
2025-05-01 10:40:00,245.14,245.33,244.6,244.71,61605.0,245.14,245.33,244.6,244.71,61605.0
2025-05-01 10:45:00,244.69,245.0,244.53,244.9,39562.0,244.69,245.0,244.53,244.9,39562.0
2025-05-01 10:50:00,244.9,244.94,244.7,244.93,25263.0,244.9,244.94,244.7,244.93,25263.0
2025-05-01 10:55:00,244.91,245.54,244.91,245.46,49102.0,244.91,245.54,244.91,245.46,49102.0
2025-05-01 11:00:00,245.46,245.81,245.39,245.81,70731.0,245.46,245.81,245.39,245.81,70731.0
2025-05-01 11:05:00,245.83,246.39,245.83,246.17,74597.0,245.83,246.39,245.83,246.17,74597.0
2025-05-01 11:10:00,246.12,246.26,246.01,246.08,37087.0,246.12,246.26,246.01,246.08,37087.0
2025-05-01 11:15:00,246.08,246.64,245.96,246.4,69570.0,246.08,246.64,245.96,246.4,69570.0
2025-05-01 11:20:00,246.4,246.7,246.29,246.7,78859.0,246.4,246.7,246.29,246.7,78859.0
2025-05-01 11:25:00,246.69,247.32,246.69,247.05,73437.0,246.69,247.32,246.69,247.05,73437.0
2025-05-01 11:30:00,247.06,247.3,246.81,247.27,56475.0,247.06,247.3,246.81,247.27,56475.0
2025-05-01 11:35:00,247.25,247.49,246.97,247.16,139445.0,247.25,247.49,246.97,247.16,139445.0
2025-05-01 11:40:00,247.18,247.44,247.02,247.14,49105.0,247.18,247.44,247.02,247.14,49105.0
2025-05-01 11:45:00,247.11,247.2,246.88,247.07,48015.0,247.11,247.2,246.88,247.07,48015.0
2025-05-01 11:50:00,247.07,247.32,246.84,247.17,69366.0,247.07,247.32,246.84,247.17,69366.0
2025-05-01 11:55:00,247.12,247.15,246.62,246.96,93729.0,247.12,247.15,246.62,246.96,93729.0
2025-05-01 12:00:00,246.96,247.2,246.66,246.76,67938.0,246.96,247.2,246.66,246.76,67938.0
2025-05-01 12:05:00,246.77,247.29,246.76,247.26,43827.0,246.77,247.29,246.76,247.26,43827.0
2025-05-01 12:10:00,247.26,247.26,246.87,247.0,46926.0,247.26,247.26,246.87,247.0,46926.0
2025-05-01 12:15:00,246.95,247.03,246.55,246.83,79756.0,246.95,247.03,246.55,246.83,79756.0
2025-05-01 12:20:00,246.79,247.06,246.64,246.83,41562.0,246.79,247.06,246.64,246.83,41562.0
2025-05-01 12:25:00,246.83,247.2,246.67,247.06,41637.0,246.83,247.2,246.67,247.06,41637.0
2025-05-01 12:30:00,247.09,247.31,246.97,247.16,46254.0,247.09,247.31,246.97,247.16,46254.0
2025-05-01 12:35:00,247.21,247.58,247.11,247.48,36568.0,247.21,247.58,247.11,247.48,36568.0
2025-05-01 12:40:00,247.48,247.69,247.09,247.58,97091.0,247.48,247.69,247.09,247.58,97091.0
2025-05-01 12:45:00,247.51,247.51,246.88,247.03,37961.0,247.51,247.51,246.88,247.03,37961.0
2025-05-01 12:50:00,247.06,247.21,246.82,247.11,37062.0,247.06,247.21,246.82,247.11,37062.0
2025-05-01 12:55:00,247.05,247.21,246.75,246.89,25900.0,247.05,247.21,246.75,246.89,25900.0
2025-05-01 13:00:00,246.96,247.37,246.93,247.37,16806.0,246.96,247.37,246.93,247.37,16806.0
2025-05-01 13:05:00,247.4,247.63,247.1,247.57,29619.0,247.4,247.63,247.1,247.57,29619.0
2025-05-01 13:10:00,247.59,247.79,247.52,247.73,34172.0,247.59,247.79,247.52,247.73,34172.0
2025-05-01 13:15:00,247.73,247.95,247.68,247.8,24465.0,247.73,247.95,247.68,247.8,24465.0
2025-05-01 13:20:00,247.75,247.8,247.61,247.61,19796.0,247.75,247.8,247.61,247.61,19796.0
2025-05-01 13:25:00,247.61,247.7,247.35,247.57,25044.0,247.61,247.7,247.35,247.57,25044.0
2025-05-01 13:30:00,247.53,247.56,247.22,247.42,21642.0,247.53,247.56,247.22,247.42,21642.0
2025-05-01 13:35:00,247.48,247.48,247.15,247.2,19745.0,247.48,247.48,247.15,247.2,19745.0
2025-05-01 13:40:00,247.2,247.21,246.8,246.93,35954.0,247.2,247.21,246.8,246.93,35954.0
2025-05-01 13:45:00,246.94,247.11,246.76,247.09,16437.0,246.94,247.11,246.76,247.09,16437.0
2025-05-01 13:50:00,247.06,247.2,246.79,246.96,17492.0,247.06,247.2,246.79,246.96,17492.0
2025-05-01 13:55:00,246.99,247.15,246.77,247.06,22845.0,246.99,247.15,246.77,247.06,22845.0
2025-05-01 14:00:00,247.07,247.49,247.04,247.44,20968.0,247.07,247.49,247.04,247.44,20968.0
2025-05-01 14:05:00,247.44,247.78,247.44,247.77,22219.0,247.44,247.78,247.44,247.77,22219.0
2025-05-01 14:10:00,247.73,247.82,247.58,247.75,42075.0,247.73,247.82,247.58,247.75,42075.0
2025-05-01 14:15:00,247.77,248.08,247.77,248.04,37807.0,247.77,248.08,247.77,248.04,37807.0
2025-05-01 14:20:00,248.01,248.17,247.87,248.02,29609.0,248.01,248.17,247.87,248.02,29609.0
2025-05-01 14:25:00,248.08,248.17,247.75,248.12,22433.0,248.08,248.17,247.75,248.12,22433.0
2025-05-01 14:30:00,248.17,248.43,248.03,248.43,36251.0,248.17,248.43,248.03,248.43,36251.0
2025-05-01 14:35:00,248.43,248.45,248.12,248.14,27893.0,248.43,248.45,248.12,248.14,27893.0
2025-05-01 14:40:00,248.14,248.24,247.89,247.89,47144.0,248.14,248.24,247.89,247.89,47144.0
2025-05-01 14:45:00,247.93,248.25,247.86,247.86,38861.0,247.93,248.25,247.86,247.86,38861.0
2025-05-01 14:50:00,247.91,248.14,247.91,247.96,31381.0,247.91,248.14,247.91,247.96,31381.0
2025-05-01 14:55:00,247.95,248.12,247.85,248.02,47069.0,247.95,248.12,247.85,248.02,47069.0
2025-05-01 15:00:00,248.05,248.15,247.7,248.1,37517.0,248.05,248.15,247.7,248.1,37517.0
2025-05-01 15:05:00,248.11,248.2,247.8,247.86,67885.0,248.11,248.2,247.8,247.86,67885.0
2025-05-01 15:10:00,247.85,247.91,247.61,247.91,44507.0,247.85,247.91,247.61,247.91,44507.0
2025-05-01 15:15:00,247.92,247.99,247.7,247.92,40099.0,247.92,247.99,247.7,247.92,40099.0
2025-05-01 15:20:00,247.88,248.0,247.75,247.82,51788.0,247.88,248.0,247.75,247.82,51788.0
2025-05-01 15:25:00,247.82,248.05,247.76,247.94,38354.0,247.82,248.05,247.76,247.94,38354.0
2025-05-01 15:30:00,247.97,248.01,247.78,247.81,46562.0,247.97,248.01,247.78,247.81,46562.0
2025-05-01 15:35:00,247.79,247.81,247.49,247.69,79083.0,247.79,247.81,247.49,247.69,79083.0
2025-05-01 15:40:00,247.67,247.71,247.46,247.69,80336.0,247.67,247.71,247.46,247.69,80336.0
2025-05-01 15:45:00,247.69,248.15,247.68,248.11,70124.0,247.69,248.15,247.68,248.11,70124.0
2025-05-01 15:50:00,248.2,248.22,247.23,247.55,108681.0,248.2,248.22,247.23,247.55,108681.0
2025-05-01 15:55:00,247.52,247.57,246.49,246.86,423214.0,247.52,247.57,246.49,246.86,423214.0
2025-05-02 09:30:00,251.26,252.88,251.03,252.55,233033.0,251.26,252.88,251.03,252.55,233033.0
2025-05-02 09:35:00,252.55,252.82,251.51,251.87,125745.0,252.55,252.82,251.51,251.87,125745.0
2025-05-02 09:40:00,251.97,251.98,250.91,250.99,88350.0,251.97,251.98,250.91,250.99,88350.0
2025-05-02 09:45:00,250.91,251.32,250.25,250.34,74098.0,250.91,251.32,250.25,250.34,74098.0
2025-05-02 09:50:00,250.3,250.61,249.46,249.96,77918.0,250.3,250.61,249.46,249.96,77918.0
2025-05-02 09:55:00,250.02,250.4,249.52,250.27,62508.0,250.02,250.4,249.52,250.27,62508.0
2025-05-02 10:00:00,250.27,250.75,249.79,250.19,35997.0,250.27,250.75,249.79,250.19,35997.0
2025-05-02 10:05:00,250.26,250.94,250.2,250.88,33310.0,250.26,250.94,250.2,250.88,33310.0
2025-05-02 10:10:00,250.88,251.53,250.8,251.52,52443.0,250.88,251.53,250.8,251.52,52443.0
2025-05-02 10:15:00,251.48,251.96,251.45,251.66,48319.0,251.48,251.96,251.45,251.66,48319.0
2025-05-02 10:20:00,251.66,251.8,251.33,251.8,39318.0,251.66,251.8,251.33,251.8,39318.0
2025-05-02 10:25:00,251.8,252.5,251.79,252.5,61899.0,251.8,252.5,251.79,252.5,61899.0
2025-05-02 10:30:00,252.44,252.78,252.14,252.63,63171.0,252.44,252.78,252.14,252.63,63171.0
2025-05-02 10:35:00,252.66,252.86,252.36,252.67,52867.0,252.66,252.86,252.36,252.67,52867.0
2025-05-02 10:40:00,252.75,252.75,252.24,252.33,51790.0,252.75,252.75,252.24,252.33,51790.0
2025-05-02 10:45:00,252.33,252.59,252.02,252.09,41126.0,252.33,252.59,252.02,252.09,41126.0
2025-05-02 10:50:00,252.08,252.22,251.68,252.14,36362.0,252.08,252.22,251.68,252.14,36362.0
2025-05-02 10:55:00,252.1,252.43,252.03,252.4,34260.0,252.1,252.43,252.03,252.4,34260.0
2025-05-02 11:00:00,252.39,252.53,252.06,252.09,34989.0,252.39,252.53,252.06,252.09,34989.0
2025-05-02 11:05:00,252.14,252.33,251.96,251.97,27305.0,252.14,252.33,251.96,251.97,27305.0
2025-05-02 11:10:00,251.98,252.21,251.77,251.94,27262.0,251.98,252.21,251.77,251.94,27262.0
2025-05-02 11:15:00,252.0,252.04,251.7,251.74,38909.0,252.0,252.04,251.7,251.74,38909.0
2025-05-02 11:20:00,251.74,251.83,251.51,251.74,57417.0,251.74,251.83,251.51,251.74,57417.0
2025-05-02 11:25:00,251.73,251.73,251.17,251.31,42515.0,251.73,251.73,251.17,251.31,42515.0
2025-05-02 11:30:00,251.28,251.9,251.21,251.82,55558.0,251.28,251.9,251.21,251.82,55558.0
2025-05-02 11:35:00,251.83,251.92,251.52,251.91,50068.0,251.83,251.92,251.52,251.91,50068.0
2025-05-02 11:40:00,251.9,252.08,251.82,252.05,34608.0,251.9,252.08,251.82,252.05,34608.0
2025-05-02 11:45:00,252.07,252.4,251.98,252.31,33236.0,252.07,252.4,251.98,252.31,33236.0
2025-05-02 11:50:00,252.31,252.57,252.09,252.46,35808.0,252.31,252.57,252.09,252.46,35808.0
2025-05-02 11:55:00,252.52,252.99,252.49,252.88,35375.0,252.52,252.99,252.49,252.88,35375.0
2025-05-02 12:00:00,252.88,253.59,252.82,253.2,140316.0,252.88,253.59,252.82,253.2,140316.0
2025-05-02 12:05:00,253.2,253.4,252.87,253.04,42205.0,253.2,253.4,252.87,253.04,42205.0
2025-05-02 12:10:00,253.01,253.49,252.97,253.42,77421.0,253.01,253.49,252.97,253.42,77421.0
2025-05-02 12:15:00,253.43,253.62,253.19,253.3,31997.0,253.43,253.62,253.19,253.3,31997.0
2025-05-02 12:20:00,253.3,253.5,253.01,253.04,55279.0,253.3,253.5,253.01,253.04,55279.0
2025-05-02 12:25:00,253.02,253.31,252.98,253.06,42113.0,253.02,253.31,252.98,253.06,42113.0
2025-05-02 12:30:00,253.04,253.26,253.01,253.02,40908.0,253.04,253.26,253.01,253.02,40908.0
2025-05-02 12:35:00,253.02,253.46,252.92,253.46,27849.0,253.02,253.46,252.92,253.46,27849.0
2025-05-02 12:40:00,253.41,253.41,253.04,253.11,32152.0,253.41,253.41,253.04,253.11,32152.0
2025-05-02 12:45:00,253.14,253.18,252.95,252.98,29753.0,253.14,253.18,252.95,252.98,29753.0
2025-05-02 12:50:00,253.03,253.08,252.6,252.99,24313.0,253.03,253.08,252.6,252.99,24313.0
2025-05-02 12:55:00,253.06,253.18,252.97,253.05,18228.0,253.06,253.18,252.97,253.05,18228.0
2025-05-02 13:00:00,253.08,253.21,252.95,253.21,17567.0,253.08,253.21,252.95,253.21,17567.0
2025-05-02 13:05:00,253.24,253.25,252.96,253.03,51827.0,253.24,253.25,252.96,253.03,51827.0
2025-05-02 13:10:00,253.03,253.12,252.85,253.11,21082.0,253.03,253.12,252.85,253.11,21082.0
2025-05-02 13:15:00,253.08,253.11,252.76,252.98,32363.0,253.08,253.11,252.76,252.98,32363.0
2025-05-02 13:20:00,252.94,253.21,252.83,252.83,22698.0,252.94,253.21,252.83,252.83,22698.0
2025-05-02 13:25:00,252.8,252.97,252.58,252.81,29815.0,252.8,252.97,252.58,252.81,29815.0
2025-05-02 13:30:00,252.87,252.99,252.78,252.87,19804.0,252.87,252.99,252.78,252.87,19804.0
2025-05-02 13:35:00,252.87,253.04,252.7,252.77,29983.0,252.87,253.04,252.7,252.77,29983.0
2025-05-02 13:40:00,252.75,253.08,252.74,252.99,23690.0,252.75,253.08,252.74,252.99,23690.0
2025-05-02 13:45:00,252.99,253.19,252.82,252.82,36087.0,252.99,253.19,252.82,252.82,36087.0
2025-05-02 13:50:00,252.82,253.05,252.72,252.94,20958.0,252.82,253.05,252.72,252.94,20958.0
2025-05-02 13:55:00,252.94,252.94,252.73,252.76,25090.0,252.94,252.94,252.73,252.76,25090.0
2025-05-02 14:00:00,252.76,253.04,252.76,253.01,37741.0,252.76,253.04,252.76,253.01,37741.0
2025-05-02 14:05:00,253.03,253.2,253.0,253.1,20016.0,253.03,253.2,253.0,253.1,20016.0
2025-05-02 14:10:00,253.09,253.22,252.93,253.07,27091.0,253.09,253.22,252.93,253.07,27091.0
2025-05-02 14:15:00,253.03,253.17,252.9,252.9,27031.0,253.03,253.17,252.9,252.9,27031.0
2025-05-02 14:20:00,252.92,252.99,252.77,252.92,22178.0,252.92,252.99,252.77,252.92,22178.0
2025-05-02 14:25:00,252.9,252.95,252.82,252.88,18931.0,252.9,252.95,252.82,252.88,18931.0
2025-05-02 14:30:00,252.88,252.91,252.71,252.89,37556.0,252.88,252.91,252.71,252.89,37556.0
2025-05-02 14:35:00,252.86,253.16,252.76,252.97,31100.0,252.86,253.16,252.76,252.97,31100.0
2025-05-02 14:40:00,252.96,253.16,252.93,253.06,25294.0,252.96,253.16,252.93,253.06,25294.0
2025-05-02 14:45:00,253.06,253.19,252.54,252.57,30558.0,253.06,253.19,252.54,252.57,30558.0
2025-05-02 14:50:00,252.55,252.98,252.49,252.92,33782.0,252.55,252.98,252.49,252.92,33782.0
2025-05-02 14:55:00,252.92,253.1,252.84,252.9,22033.0,252.92,253.1,252.84,252.9,22033.0
2025-05-02 15:00:00,252.89,253.01,252.66,252.71,35142.0,252.89,253.01,252.66,252.71,35142.0
2025-05-02 15:05:00,252.71,252.89,252.58,252.88,34778.0,252.71,252.89,252.58,252.88,34778.0
2025-05-02 15:10:00,252.86,252.88,252.64,252.87,23901.0,252.86,252.88,252.64,252.87,23901.0
2025-05-02 15:15:00,252.83,253.25,252.82,253.21,32402.0,252.83,253.25,252.82,253.21,32402.0
2025-05-02 15:20:00,253.21,253.49,253.17,253.39,43296.0,253.21,253.49,253.17,253.39,43296.0
2025-05-02 15:25:00,253.4,253.48,253.32,253.34,26302.0,253.4,253.48,253.32,253.34,26302.0
2025-05-02 15:30:00,253.4,253.4,252.91,253.1,41637.0,253.4,253.4,252.91,253.1,41637.0
2025-05-02 15:35:00,253.05,253.28,252.9,253.25,34222.0,253.05,253.28,252.9,253.25,34222.0
2025-05-02 15:40:00,253.22,253.34,252.86,253.09,69829.0,253.22,253.34,252.86,253.09,69829.0
2025-05-02 15:45:00,253.03,253.07,252.36,252.51,75748.0,253.03,253.07,252.36,252.51,75748.0
2025-05-02 15:50:00,252.56,253.28,252.49,253.0,84711.0,252.56,253.28,252.49,253.0,84711.0
2025-05-02 15:55:00,253.0,253.0,252.32,252.46,326967.0,253.0,253.0,252.32,252.46,326967.0
2025-05-05 09:30:00,251.18,252.07,250.59,251.93,183943.0,251.18,252.07,250.59,251.93,183943.0
2025-05-05 09:35:00,251.89,251.89,251.06,251.34,61052.0,251.89,251.89,251.06,251.34,61052.0
2025-05-05 09:40:00,251.36,251.8,251.22,251.57,60993.0,251.36,251.8,251.22,251.57,60993.0
2025-05-05 09:45:00,251.53,251.74,251.17,251.64,60713.0,251.53,251.74,251.17,251.64,60713.0
2025-05-05 09:50:00,251.66,251.68,250.81,251.4,38290.0,251.66,251.68,250.81,251.4,38290.0
2025-05-05 09:55:00,251.41,252.54,251.36,252.44,60996.0,251.41,252.54,251.36,252.44,60996.0
2025-05-05 10:00:00,252.54,253.16,252.35,252.43,66033.0,252.54,253.16,252.35,252.43,66033.0
2025-05-05 10:05:00,252.4,252.6,252.04,252.43,30034.0,252.4,252.6,252.04,252.43,30034.0
2025-05-05 10:10:00,252.41,252.67,252.15,252.25,32412.0,252.41,252.67,252.15,252.25,32412.0
2025-05-05 10:15:00,252.25,252.61,252.18,252.52,42916.0,252.25,252.61,252.18,252.52,42916.0
2025-05-05 10:20:00,252.55,252.67,252.16,252.34,41959.0,252.55,252.67,252.16,252.34,41959.0
2025-05-05 10:25:00,252.34,252.74,252.31,252.74,40039.0,252.34,252.74,252.31,252.74,40039.0
2025-05-05 10:30:00,252.73,252.8,252.48,252.6,36983.0,252.73,252.8,252.48,252.6,36983.0
2025-05-05 10:35:00,252.63,253.34,252.63,253.21,48541.0,252.63,253.34,252.63,253.21,48541.0
2025-05-05 10:40:00,253.19,253.68,253.14,253.3,43545.0,253.19,253.68,253.14,253.3,43545.0
2025-05-05 10:45:00,253.31,253.63,253.29,253.49,35814.0,253.31,253.63,253.29,253.49,35814.0
2025-05-05 10:50:00,253.44,253.49,253.27,253.49,30649.0,253.44,253.49,253.27,253.49,30649.0
2025-05-05 10:55:00,253.57,253.92,253.55,253.92,30066.0,253.57,253.92,253.55,253.92,30066.0
2025-05-05 11:00:00,253.9,254.23,253.86,254.15,26835.0,253.9,254.23,253.86,254.15,26835.0
2025-05-05 11:05:00,254.11,254.31,253.92,254.1,44559.0,254.11,254.31,253.92,254.1,44559.0
2025-05-05 11:10:00,254.18,254.48,254.13,254.19,60193.0,254.18,254.48,254.13,254.19,60193.0
2025-05-05 11:15:00,254.19,254.62,254.14,254.31,35860.0,254.19,254.62,254.14,254.31,35860.0
2025-05-05 11:20:00,254.34,254.76,254.12,254.66,50935.0,254.34,254.76,254.12,254.66,50935.0
2025-05-05 11:25:00,254.64,254.64,254.14,254.2,43715.0,254.64,254.64,254.14,254.2,43715.0
2025-05-05 11:30:00,254.19,254.49,254.08,254.09,61695.0,254.19,254.49,254.08,254.09,61695.0
2025-05-05 11:35:00,254.09,254.23,253.98,254.08,27990.0,254.09,254.23,253.98,254.08,27990.0
2025-05-05 11:40:00,254.11,254.83,254.07,254.83,33527.0,254.11,254.83,254.07,254.83,33527.0
2025-05-05 11:45:00,254.79,255.16,254.66,254.66,102637.0,254.79,255.16,254.66,254.66,102637.0
2025-05-05 11:50:00,254.65,255.0,254.61,254.82,43415.0,254.65,255.0,254.61,254.82,43415.0
2025-05-05 11:55:00,254.82,254.82,254.31,254.39,44384.0,254.82,254.82,254.31,254.39,44384.0
2025-05-05 12:00:00,254.38,254.83,254.38,254.61,51419.0,254.38,254.83,254.38,254.61,51419.0
2025-05-05 12:05:00,254.6,254.89,254.53,254.66,42776.0,254.6,254.89,254.53,254.66,42776.0
2025-05-05 12:10:00,254.64,254.89,254.59,254.7,9986.0,254.64,254.89,254.59,254.7,9986.0
2025-05-05 12:15:00,254.74,254.74,254.54,254.63,19637.0,254.74,254.74,254.54,254.63,19637.0
2025-05-05 12:20:00,254.66,254.71,254.46,254.57,17128.0,254.66,254.71,254.46,254.57,17128.0
2025-05-05 12:25:00,254.57,254.89,254.55,254.73,21727.0,254.57,254.89,254.55,254.73,21727.0
2025-05-05 12:30:00,254.68,254.79,254.56,254.78,22737.0,254.68,254.79,254.56,254.78,22737.0
2025-05-05 12:35:00,254.78,254.92,254.58,254.73,20958.0,254.78,254.92,254.58,254.73,20958.0
2025-05-05 12:40:00,254.72,254.82,254.63,254.72,27192.0,254.72,254.82,254.63,254.72,27192.0
2025-05-05 12:45:00,254.8,254.88,254.53,254.67,17187.0,254.8,254.88,254.53,254.67,17187.0
2025-05-05 12:50:00,254.72,254.83,254.66,254.71,19461.0,254.72,254.83,254.66,254.71,19461.0
2025-05-05 12:55:00,254.75,254.78,254.63,254.69,25617.0,254.75,254.78,254.63,254.69,25617.0
2025-05-05 13:00:00,254.64,254.65,254.39,254.44,17970.0,254.64,254.65,254.39,254.44,17970.0
2025-05-05 13:05:00,254.42,254.62,254.4,254.61,21317.0,254.42,254.62,254.4,254.61,21317.0
2025-05-05 13:10:00,254.62,254.74,254.49,254.49,22396.0,254.62,254.74,254.49,254.49,22396.0
2025-05-05 13:15:00,254.52,254.52,254.14,254.23,26318.0,254.52,254.52,254.14,254.23,26318.0
2025-05-05 13:20:00,254.23,254.38,254.12,254.16,18762.0,254.23,254.38,254.12,254.16,18762.0
2025-05-05 13:25:00,254.16,254.33,254.1,254.18,19199.0,254.16,254.33,254.1,254.18,19199.0
2025-05-05 13:30:00,254.16,254.47,254.12,254.32,30884.0,254.16,254.47,254.12,254.32,30884.0
2025-05-05 13:35:00,254.33,254.44,254.29,254.38,37890.0,254.33,254.44,254.29,254.38,37890.0
2025-05-05 13:40:00,254.43,254.53,254.35,254.48,17892.0,254.43,254.53,254.35,254.48,17892.0
2025-05-05 13:45:00,254.48,254.73,254.47,254.58,23908.0,254.48,254.73,254.47,254.58,23908.0
2025-05-05 13:50:00,254.58,254.77,254.58,254.62,19836.0,254.58,254.77,254.58,254.62,19836.0
2025-05-05 13:55:00,254.6,254.66,254.49,254.53,32829.0,254.6,254.66,254.49,254.53,32829.0
2025-05-05 14:00:00,254.57,254.58,254.39,254.49,20362.0,254.57,254.58,254.39,254.49,20362.0
2025-05-05 14:05:00,254.5,254.63,254.29,254.41,26331.0,254.5,254.63,254.29,254.41,26331.0
2025-05-05 14:10:00,254.37,254.49,254.26,254.49,33527.0,254.37,254.49,254.26,254.49,33527.0
2025-05-05 14:15:00,254.49,254.51,254.33,254.37,19366.0,254.49,254.51,254.33,254.37,19366.0
2025-05-05 14:20:00,254.34,254.44,254.25,254.31,17217.0,254.34,254.44,254.25,254.31,17217.0
2025-05-05 14:25:00,254.3,254.39,254.07,254.14,18416.0,254.3,254.39,254.07,254.14,18416.0
2025-05-05 14:30:00,254.12,254.17,254.04,254.06,24528.0,254.12,254.17,254.04,254.06,24528.0
2025-05-05 14:35:00,254.05,254.18,253.99,254.16,30408.0,254.05,254.18,253.99,254.16,30408.0
2025-05-05 14:40:00,254.18,254.29,253.96,254.0,44953.0,254.18,254.29,253.96,254.0,44953.0
2025-05-05 14:45:00,254.01,254.18,254.01,254.15,20446.0,254.01,254.18,254.01,254.15,20446.0
2025-05-05 14:50:00,254.13,254.3,254.11,254.24,21770.0,254.13,254.3,254.11,254.24,21770.0
2025-05-05 14:55:00,254.23,254.26,254.0,254.16,20821.0,254.23,254.26,254.0,254.16,20821.0
2025-05-05 15:00:00,254.16,254.16,253.86,254.15,29189.0,254.16,254.16,253.86,254.15,29189.0
2025-05-05 15:05:00,254.18,254.26,254.03,254.07,24109.0,254.18,254.26,254.03,254.07,24109.0
2025-05-05 15:10:00,254.07,254.12,253.92,253.96,25466.0,254.07,254.12,253.92,253.96,25466.0
2025-05-05 15:15:00,254.02,254.12,253.72,253.72,40877.0,254.02,254.12,253.72,253.72,40877.0
2025-05-05 15:20:00,253.76,253.85,253.37,253.38,30569.0,253.76,253.85,253.37,253.38,30569.0
2025-05-05 15:25:00,253.34,253.66,253.3,253.57,24141.0,253.34,253.66,253.3,253.57,24141.0
2025-05-05 15:30:00,253.5,253.63,253.42,253.58,35831.0,253.5,253.63,253.42,253.58,35831.0
2025-05-05 15:35:00,253.58,253.67,253.33,253.35,40863.0,253.58,253.67,253.33,253.35,40863.0
2025-05-05 15:40:00,253.36,253.48,253.12,253.27,37479.0,253.36,253.48,253.12,253.27,37479.0
2025-05-05 15:45:00,253.24,253.28,252.81,253.05,63787.0,253.24,253.28,252.81,253.05,63787.0
2025-05-05 15:50:00,253.1,253.2,252.63,252.79,70835.0,253.1,253.2,252.63,252.79,70835.0
2025-05-05 15:55:00,252.73,252.87,252.36,252.68,196619.0,252.73,252.87,252.36,252.68,196619.0
2025-05-06 09:30:00,250.0,250.59,249.0,250.58,172832.0,250.0,250.59,249.0,250.58,172832.0
2025-05-06 09:35:00,250.59,251.06,250.05,250.92,63877.0,250.59,251.06,250.05,250.92,63877.0
2025-05-06 09:40:00,250.93,251.19,250.67,251.01,53676.0,250.93,251.19,250.67,251.01,53676.0
2025-05-06 09:45:00,251.02,251.45,250.31,250.36,72403.0,251.02,251.45,250.31,250.36,72403.0
2025-05-06 09:50:00,250.43,250.46,249.76,250.28,73659.0,250.43,250.46,249.76,250.28,73659.0
2025-05-06 09:55:00,250.35,250.81,250.29,250.57,39958.0,250.35,250.81,250.29,250.57,39958.0
2025-05-06 10:00:00,250.63,251.26,250.3,251.2,56118.0,250.63,251.26,250.3,251.2,56118.0
2025-05-06 10:05:00,251.27,251.35,250.74,251.26,60523.0,251.27,251.35,250.74,251.26,60523.0
2025-05-06 10:10:00,251.31,251.71,251.23,251.37,43483.0,251.31,251.71,251.23,251.37,43483.0
2025-05-06 10:15:00,251.44,252.19,251.44,252.19,29659.0,251.44,252.19,251.44,252.19,29659.0
2025-05-06 10:20:00,252.2,252.44,251.81,251.84,34285.0,252.2,252.44,251.81,251.84,34285.0
2025-05-06 10:25:00,251.81,252.07,251.8,251.97,21768.0,251.81,252.07,251.8,251.97,21768.0
2025-05-06 10:30:00,251.98,252.33,251.97,252.2,39945.0,251.98,252.33,251.97,252.2,39945.0
2025-05-06 10:35:00,252.2,252.35,251.87,252.04,20944.0,252.2,252.35,251.87,252.04,20944.0
2025-05-06 10:40:00,252.03,252.09,251.73,251.88,33271.0,252.03,252.09,251.73,251.88,33271.0
2025-05-06 10:45:00,251.88,252.32,251.87,252.24,27529.0,251.88,252.32,251.87,252.24,27529.0
2025-05-06 10:50:00,252.2,252.29,251.86,252.17,28593.0,252.2,252.29,251.86,252.17,28593.0
2025-05-06 10:55:00,252.18,252.65,252.14,252.3,35383.0,252.18,252.65,252.14,252.3,35383.0
2025-05-06 11:00:00,252.3,252.48,252.02,252.1,44482.0,252.3,252.48,252.02,252.1,44482.0
2025-05-06 11:05:00,252.03,252.2,251.82,251.94,21705.0,252.03,252.2,251.82,251.94,21705.0
2025-05-06 11:10:00,251.92,252.09,251.85,252.0,27060.0,251.92,252.09,251.85,252.0,27060.0
2025-05-06 11:15:00,252.02,252.04,251.59,251.78,32072.0,252.02,252.04,251.59,251.78,32072.0
2025-05-06 11:20:00,251.8,252.4,251.8,252.14,38277.0,251.8,252.4,251.8,252.14,38277.0
2025-05-06 11:25:00,252.15,252.15,251.75,251.86,25319.0,252.15,252.15,251.75,251.86,25319.0
2025-05-06 11:30:00,251.84,252.0,251.63,251.89,39920.0,251.84,252.0,251.63,251.89,39920.0
2025-05-06 11:35:00,251.89,251.97,251.7,251.78,29496.0,251.89,251.97,251.7,251.78,29496.0
2025-05-06 11:40:00,251.8,251.81,251.12,251.21,35648.0,251.8,251.81,251.12,251.21,35648.0
2025-05-06 11:45:00,251.17,251.35,250.99,251.29,39474.0,251.17,251.35,250.99,251.29,39474.0
2025-05-06 11:50:00,251.31,251.31,250.78,250.87,27675.0,251.31,251.31,250.78,250.87,27675.0
2025-05-06 11:55:00,250.9,250.98,250.63,250.67,34749.0,250.9,250.98,250.63,250.67,34749.0
2025-05-06 12:00:00,250.65,250.83,250.49,250.83,37444.0,250.65,250.83,250.49,250.83,37444.0
2025-05-06 12:05:00,250.83,250.88,250.45,250.53,27955.0,250.83,250.88,250.45,250.53,27955.0
2025-05-06 12:10:00,250.51,251.7,250.48,251.59,38665.0,250.51,251.7,250.48,251.59,38665.0
2025-05-06 12:15:00,251.7,251.75,251.21,251.43,33450.0,251.7,251.75,251.21,251.43,33450.0
2025-05-06 12:20:00,251.36,251.36,250.56,250.74,32797.0,251.36,251.36,250.56,250.74,32797.0
2025-05-06 12:25:00,250.73,251.07,250.71,250.9,20326.0,250.73,251.07,250.71,250.9,20326.0
2025-05-06 12:30:00,250.9,251.12,250.81,251.06,13833.0,250.9,251.12,250.81,251.06,13833.0
2025-05-06 12:35:00,251.06,251.13,250.88,250.91,16926.0,251.06,251.13,250.88,250.91,16926.0
2025-05-06 12:40:00,250.94,251.12,250.61,250.74,37992.0,250.94,251.12,250.61,250.74,37992.0
2025-05-06 12:45:00,250.67,250.74,250.42,250.65,22363.0,250.67,250.74,250.42,250.65,22363.0
2025-05-06 12:50:00,250.6,250.6,250.34,250.42,41600.0,250.6,250.6,250.34,250.42,41600.0
2025-05-06 12:55:00,250.52,250.69,250.33,250.33,14936.0,250.52,250.69,250.33,250.33,14936.0
2025-05-06 13:00:00,250.36,250.6,250.19,250.26,78216.0,250.36,250.6,250.19,250.26,78216.0
2025-05-06 13:05:00,250.21,250.7,250.21,250.69,20109.0,250.21,250.7,250.21,250.69,20109.0
2025-05-06 13:10:00,250.62,250.68,250.3,250.66,20768.0,250.62,250.68,250.3,250.66,20768.0
2025-05-06 13:15:00,250.66,250.8,250.52,250.74,18324.0,250.66,250.8,250.52,250.74,18324.0
2025-05-06 13:20:00,250.69,250.75,250.18,250.28,20710.0,250.69,250.75,250.18,250.28,20710.0
2025-05-06 13:25:00,250.23,250.54,250.19,250.5,24860.0,250.23,250.54,250.19,250.5,24860.0
2025-05-06 13:30:00,250.46,250.68,250.46,250.58,10034.0,250.46,250.68,250.46,250.58,10034.0
2025-05-06 13:35:00,250.52,250.6,250.27,250.33,14269.0,250.52,250.6,250.27,250.33,14269.0
2025-05-06 13:40:00,250.25,250.32,250.03,250.08,25020.0,250.25,250.32,250.03,250.08,25020.0
2025-05-06 13:45:00,250.04,250.2,249.95,250.11,26771.0,250.04,250.2,249.95,250.11,26771.0
2025-05-06 13:50:00,250.06,250.29,250.02,250.24,15269.0,250.06,250.29,250.02,250.24,15269.0
2025-05-06 13:55:00,250.16,250.21,249.9,250.01,23991.0,250.16,250.21,249.9,250.01,23991.0
2025-05-06 14:00:00,250.01,250.4,249.96,250.2,50757.0,250.01,250.4,249.96,250.2,50757.0
2025-05-06 14:05:00,250.2,250.24,249.99,250.24,32301.0,250.2,250.24,249.99,250.24,32301.0
2025-05-06 14:10:00,250.22,250.27,249.9,250.05,31869.0,250.22,250.27,249.9,250.05,31869.0
2025-05-06 14:15:00,250.07,250.22,250.0,250.17,36669.0,250.07,250.22,250.0,250.17,36669.0
2025-05-06 14:20:00,250.24,250.38,250.15,250.35,20956.0,250.24,250.38,250.15,250.35,20956.0
2025-05-06 14:25:00,250.33,250.75,250.33,250.74,21765.0,250.33,250.75,250.33,250.74,21765.0
2025-05-06 14:30:00,250.76,250.79,250.55,250.55,36477.0,250.76,250.79,250.55,250.55,36477.0
2025-05-06 14:35:00,250.51,250.59,250.4,250.44,24565.0,250.51,250.59,250.4,250.44,24565.0
2025-05-06 14:40:00,250.46,250.61,250.34,250.37,26496.0,250.46,250.61,250.34,250.37,26496.0
2025-05-06 14:45:00,250.37,250.6,250.35,250.47,15924.0,250.37,250.6,250.35,250.47,15924.0
2025-05-06 14:50:00,250.44,250.56,250.23,250.54,17634.0,250.44,250.56,250.23,250.54,17634.0
2025-05-06 14:55:00,250.57,250.67,250.5,250.63,68742.0,250.57,250.67,250.5,250.63,68742.0
2025-05-06 15:00:00,250.6,250.67,250.4,250.41,27560.0,250.6,250.67,250.4,250.41,27560.0
2025-05-06 15:05:00,250.4,250.45,250.03,250.13,54252.0,250.4,250.45,250.03,250.13,54252.0
2025-05-06 15:10:00,250.15,250.34,250.02,250.3,32749.0,250.15,250.34,250.02,250.3,32749.0
2025-05-06 15:15:00,250.29,250.5,249.96,249.96,38176.0,250.29,250.5,249.96,249.96,38176.0
2025-05-06 15:20:00,249.98,250.36,249.91,250.35,34662.0,249.98,250.36,249.91,250.35,34662.0
2025-05-06 15:25:00,250.36,250.52,250.22,250.44,23196.0,250.36,250.52,250.22,250.44,23196.0
2025-05-06 15:30:00,250.46,250.84,250.36,250.74,48092.0,250.46,250.84,250.36,250.74,48092.0
2025-05-06 15:35:00,250.77,250.83,250.43,250.49,31899.0,250.77,250.83,250.43,250.49,31899.0
2025-05-06 15:40:00,250.46,250.71,250.44,250.69,41465.0,250.46,250.71,250.44,250.69,41465.0
2025-05-06 15:45:00,250.67,250.75,250.27,250.45,82441.0,250.67,250.75,250.27,250.45,82441.0
2025-05-06 15:50:00,250.41,250.53,249.73,249.78,69919.0,250.41,250.53,249.73,249.78,69919.0
2025-05-06 15:55:00,249.78,249.79,249.02,249.17,457644.0,249.78,249.79,249.02,249.17,457644.0
2025-05-07 09:30:00,249.85,250.51,249.48,249.86,152184.0,249.85,250.51,249.48,249.86,152184.0
2025-05-07 09:35:00,249.72,250.15,249.4,250.09,69817.0,249.72,250.15,249.4,250.09,69817.0
2025-05-07 09:40:00,250.16,250.37,249.87,250.13,86832.0,250.16,250.37,249.87,250.13,86832.0
2025-05-07 09:45:00,250.2,250.6,249.64,249.79,51121.0,250.2,250.6,249.64,249.79,51121.0
2025-05-07 09:50:00,249.69,250.03,249.43,249.67,31358.0,249.69,250.03,249.43,249.67,31358.0
2025-05-07 09:55:00,249.67,250.36,249.65,250.36,47189.0,249.67,250.36,249.65,250.36,47189.0
2025-05-07 10:00:00,250.32,250.4,250.1,250.31,27267.0,250.32,250.4,250.1,250.31,27267.0
2025-05-07 10:05:00,250.31,250.71,250.21,250.49,90104.0,250.31,250.71,250.21,250.49,90104.0
2025-05-07 10:10:00,250.5,250.58,249.97,250.0,75570.0,250.5,250.58,249.97,250.0,75570.0
2025-05-07 10:15:00,250.0,250.36,249.9,250.2,66254.0,250.0,250.36,249.9,250.2,66254.0
2025-05-07 10:20:00,250.13,250.7,250.13,250.53,26883.0,250.13,250.7,250.13,250.53,26883.0
2025-05-07 10:25:00,250.59,250.91,250.47,250.7,30361.0,250.59,250.91,250.47,250.7,30361.0
2025-05-07 10:30:00,250.54,250.83,250.51,250.61,26430.0,250.54,250.83,250.51,250.61,26430.0
2025-05-07 10:35:00,250.63,250.94,250.49,250.94,23258.0,250.63,250.94,250.49,250.94,23258.0
2025-05-07 10:40:00,250.95,251.32,250.66,251.27,34336.0,250.95,251.32,250.66,251.27,34336.0
2025-05-07 10:45:00,251.29,251.41,251.0,251.02,87381.0,251.29,251.41,251.0,251.02,87381.0
2025-05-07 10:50:00,251.02,251.3,250.76,250.86,40929.0,251.02,251.3,250.76,250.86,40929.0
2025-05-07 10:55:00,250.85,251.24,250.79,251.22,57297.0,250.85,251.24,250.79,251.22,57297.0
2025-05-07 11:00:00,251.15,251.22,250.78,251.09,32740.0,251.15,251.22,250.78,251.09,32740.0
2025-05-07 11:05:00,251.15,251.79,251.06,251.72,59970.0,251.15,251.79,251.06,251.72,59970.0
2025-05-07 11:10:00,251.72,251.98,251.33,251.53,59195.0,251.72,251.98,251.33,251.53,59195.0
2025-05-07 11:15:00,251.54,251.73,251.39,251.71,43419.0,251.54,251.73,251.39,251.71,43419.0
2025-05-07 11:20:00,251.73,252.07,251.53,251.71,63272.0,251.73,252.07,251.53,251.71,63272.0
2025-05-07 11:25:00,251.77,251.8,251.5,251.8,135439.0,251.77,251.8,251.5,251.8,135439.0
2025-05-07 11:30:00,251.82,251.88,251.51,251.62,41498.0,251.82,251.88,251.51,251.62,41498.0
2025-05-07 11:35:00,251.65,251.74,251.41,251.59,28117.0,251.65,251.74,251.41,251.59,28117.0
2025-05-07 11:40:00,251.6,251.91,251.56,251.74,73209.0,251.6,251.91,251.56,251.74,73209.0
2025-05-07 11:45:00,251.69,251.74,251.23,251.37,61222.0,251.69,251.74,251.23,251.37,61222.0
2025-05-07 11:50:00,251.39,251.75,251.31,251.55,53722.0,251.39,251.75,251.31,251.55,53722.0
2025-05-07 11:55:00,251.56,252.17,251.47,252.09,146922.0,251.56,252.17,251.47,252.09,146922.0
2025-05-07 12:00:00,252.08,252.24,251.94,251.96,36902.0,252.08,252.24,251.94,251.96,36902.0
2025-05-07 12:05:00,252.05,252.08,251.63,251.74,24055.0,252.05,252.08,251.63,251.74,24055.0
2025-05-07 12:10:00,251.67,252.06,251.66,252.03,35912.0,251.67,252.06,251.66,252.03,35912.0
2025-05-07 12:15:00,252.06,252.26,251.67,252.26,61195.0,252.06,252.26,251.67,252.26,61195.0
2025-05-07 12:20:00,252.31,252.4,251.76,251.88,28272.0,252.31,252.4,251.76,251.88,28272.0
2025-05-07 12:25:00,251.84,251.9,251.5,251.55,38421.0,251.84,251.9,251.5,251.55,38421.0
2025-05-07 12:30:00,251.56,252.04,251.56,251.92,22729.0,251.56,252.04,251.56,251.92,22729.0
2025-05-07 12:35:00,251.93,252.07,251.67,251.8,40640.0,251.93,252.07,251.67,251.8,40640.0
2025-05-07 12:40:00,251.82,252.07,251.79,251.88,49247.0,251.82,252.07,251.79,251.88,49247.0
2025-05-07 12:45:00,251.89,251.9,251.72,251.78,19671.0,251.89,251.9,251.72,251.78,19671.0
2025-05-07 12:50:00,251.76,252.1,251.75,252.05,58043.0,251.76,252.1,251.75,252.05,58043.0
2025-05-07 12:55:00,252.08,252.43,251.94,252.37,105263.0,252.08,252.43,251.94,252.37,105263.0
2025-05-07 13:00:00,252.32,252.45,252.22,252.29,21306.0,252.32,252.45,252.22,252.29,21306.0
2025-05-07 13:05:00,252.28,252.35,252.14,252.31,19142.0,252.28,252.35,252.14,252.31,19142.0
2025-05-07 13:10:00,252.34,252.42,252.18,252.34,18064.0,252.34,252.42,252.18,252.34,18064.0
2025-05-07 13:15:00,252.3,252.45,252.25,252.31,13915.0,252.3,252.45,252.25,252.31,13915.0
2025-05-07 13:20:00,252.3,252.45,252.08,252.4,18901.0,252.3,252.45,252.08,252.4,18901.0
2025-05-07 13:25:00,252.43,252.45,252.16,252.31,16917.0,252.43,252.45,252.16,252.31,16917.0
2025-05-07 13:30:00,252.33,252.43,252.14,252.2,13345.0,252.33,252.43,252.14,252.2,13345.0
2025-05-07 13:35:00,252.18,252.22,251.8,251.97,44973.0,252.18,252.22,251.8,251.97,44973.0
2025-05-07 13:40:00,251.91,252.28,251.83,251.83,30217.0,251.91,252.28,251.83,251.83,30217.0
2025-05-07 13:45:00,251.87,252.0,251.8,251.89,49827.0,251.87,252.0,251.8,251.89,49827.0
2025-05-07 13:50:00,251.89,252.04,251.26,251.33,56063.0,251.89,252.04,251.26,251.33,56063.0
2025-05-07 13:55:00,251.32,251.66,250.9,251.26,37871.0,251.32,251.66,250.9,251.26,37871.0
2025-05-07 14:00:00,251.26,251.76,250.95,251.32,66873.0,251.26,251.76,250.95,251.32,66873.0
2025-05-07 14:05:00,251.31,251.34,249.66,249.88,44657.0,251.31,251.34,249.66,249.88,44657.0
2025-05-07 14:10:00,249.86,250.21,249.57,249.94,39711.0,249.86,250.21,249.57,249.94,39711.0
2025-05-07 14:15:00,249.84,250.33,249.6,250.14,40225.0,249.84,250.33,249.6,250.14,40225.0
2025-05-07 14:20:00,250.24,250.74,250.1,250.11,36865.0,250.24,250.74,250.1,250.11,36865.0
2025-05-07 14:25:00,250.2,250.47,250.15,250.21,20594.0,250.2,250.47,250.15,250.21,20594.0
2025-05-07 14:30:00,250.28,250.85,249.96,250.72,41295.0,250.28,250.85,249.96,250.72,41295.0
2025-05-07 14:35:00,250.82,251.26,250.4,250.94,45677.0,250.82,251.26,250.4,250.94,45677.0
2025-05-07 14:40:00,250.91,251.1,250.65,250.77,35481.0,250.91,251.1,250.65,250.77,35481.0
2025-05-07 14:45:00,250.69,250.96,249.7,249.97,44704.0,250.69,250.96,249.7,249.97,44704.0
2025-05-07 14:50:00,250.04,250.32,249.66,250.13,31176.0,250.04,250.32,249.66,250.13,31176.0
2025-05-07 14:55:00,250.19,251.38,250.19,251.09,74602.0,250.19,251.38,250.19,251.09,74602.0
2025-05-07 15:00:00,251.15,251.17,250.73,250.82,52658.0,251.15,251.17,250.73,250.82,52658.0
2025-05-07 15:05:00,250.84,251.09,250.62,250.94,26443.0,250.84,251.09,250.62,250.94,26443.0
2025-05-07 15:10:00,250.93,250.94,250.35,250.69,26975.0,250.93,250.94,250.35,250.69,26975.0
2025-05-07 15:15:00,250.73,250.9,250.25,250.9,30944.0,250.73,250.9,250.25,250.9,30944.0
2025-05-07 15:20:00,250.91,250.97,250.33,250.43,39453.0,250.91,250.97,250.33,250.43,39453.0
2025-05-07 15:25:00,250.39,250.39,249.56,249.61,27075.0,250.39,250.39,249.56,249.61,27075.0
2025-05-07 15:30:00,249.65,249.79,249.25,249.27,50364.0,249.65,249.79,249.25,249.27,50364.0
2025-05-07 15:35:00,249.23,249.77,249.14,249.48,48267.0,249.23,249.77,249.14,249.48,48267.0
2025-05-07 15:40:00,249.55,251.01,249.43,250.07,104809.0,249.55,251.01,249.43,250.07,104809.0
2025-05-07 15:45:00,250.16,250.49,249.33,249.41,93509.0,250.16,250.49,249.33,249.41,93509.0
2025-05-07 15:50:00,249.41,249.72,248.83,249.49,123564.0,249.41,249.72,248.83,249.49,123564.0
2025-05-07 15:55:00,249.48,249.63,248.92,249.32,445777.0,249.48,249.63,248.92,249.32,445777.0
2025-05-08 09:30:00,251.57,252.94,251.55,252.29,168985.0,251.57,252.94,251.55,252.29,168985.0
2025-05-08 09:35:00,252.27,252.63,251.85,252.03,75953.0,252.27,252.63,251.85,252.03,75953.0
2025-05-08 09:40:00,252.06,253.22,252.06,253.22,115962.0,252.06,253.22,252.06,253.22,115962.0
2025-05-08 09:45:00,253.2,253.28,252.64,252.85,74990.0,253.2,253.28,252.64,252.85,74990.0
2025-05-08 09:50:00,252.81,252.9,252.33,252.34,97468.0,252.81,252.9,252.33,252.34,97468.0
2025-05-08 09:55:00,252.34,253.28,252.26,253.28,63129.0,252.34,253.28,252.26,253.28,63129.0
2025-05-08 10:00:00,253.22,254.13,253.17,253.57,100842.0,253.22,254.13,253.17,253.57,100842.0
2025-05-08 10:05:00,253.58,253.58,252.75,252.95,35318.0,253.58,253.58,252.75,252.95,35318.0
2025-05-08 10:10:00,252.92,252.92,251.84,252.19,81597.0,252.92,252.92,251.84,252.19,81597.0
2025-05-08 10:15:00,252.18,252.3,251.81,252.3,53125.0,252.18,252.3,251.81,252.3,53125.0
2025-05-08 10:20:00,252.26,252.73,252.1,252.46,58065.0,252.26,252.73,252.1,252.46,58065.0
2025-05-08 10:25:00,252.57,252.75,252.33,252.57,23410.0,252.57,252.75,252.33,252.57,23410.0
2025-05-08 10:30:00,252.68,253.38,252.64,253.18,40743.0,252.68,253.38,252.64,253.18,40743.0
2025-05-08 10:35:00,253.23,253.31,252.47,252.5,36147.0,253.23,253.31,252.47,252.5,36147.0
2025-05-08 10:40:00,252.51,253.01,252.44,253.01,16645.0,252.51,253.01,252.44,253.01,16645.0
2025-05-08 10:45:00,253.08,253.08,252.58,252.63,27752.0,253.08,253.08,252.58,252.63,27752.0
2025-05-08 10:50:00,252.61,252.95,252.04,252.16,30963.0,252.61,252.95,252.04,252.16,30963.0
2025-05-08 10:55:00,252.19,252.68,251.78,252.42,65498.0,252.19,252.68,251.78,252.42,65498.0
2025-05-08 11:00:00,252.42,252.77,252.19,252.4,29047.0,252.42,252.77,252.19,252.4,29047.0
2025-05-08 11:05:00,252.42,253.17,252.42,252.95,49522.0,252.42,253.17,252.42,252.95,49522.0
2025-05-08 11:10:00,252.94,253.1,252.81,252.98,56905.0,252.94,253.1,252.81,252.98,56905.0
2025-05-08 11:15:00,253.0,253.39,252.9,253.32,58644.0,253.0,253.39,252.9,253.32,58644.0
2025-05-08 11:20:00,253.31,253.97,253.17,253.97,81605.0,253.31,253.97,253.17,253.97,81605.0
2025-05-08 11:25:00,253.95,254.29,253.54,253.68,125520.0,253.95,254.29,253.54,253.68,125520.0
2025-05-08 11:30:00,253.7,253.96,253.28,253.95,47835.0,253.7,253.96,253.28,253.95,47835.0
2025-05-08 11:35:00,253.97,254.29,253.79,254.25,26893.0,253.97,254.29,253.79,254.25,26893.0
2025-05-08 11:40:00,254.31,255.25,254.31,255.18,94400.0,254.31,255.25,254.31,255.18,94400.0
2025-05-08 11:45:00,255.2,255.4,254.95,255.37,35001.0,255.2,255.4,254.95,255.37,35001.0
2025-05-08 11:50:00,255.38,255.47,254.82,255.16,56925.0,255.38,255.47,254.82,255.16,56925.0
2025-05-08 11:55:00,255.19,255.19,254.74,254.89,46175.0,255.19,255.19,254.74,254.89,46175.0
2025-05-08 12:00:00,255.05,255.14,254.81,254.83,28441.0,255.05,255.14,254.81,254.83,28441.0
2025-05-08 12:05:00,254.88,255.18,254.83,255.12,35343.0,254.88,255.18,254.83,255.12,35343.0
2025-05-08 12:10:00,255.14,255.19,254.73,254.98,27392.0,255.14,255.19,254.73,254.98,27392.0
2025-05-08 12:15:00,255.04,255.29,254.98,255.18,57265.0,255.04,255.29,254.98,255.18,57265.0
2025-05-08 12:20:00,255.24,255.3,254.86,254.9,35419.0,255.24,255.3,254.86,254.9,35419.0
2025-05-08 12:25:00,254.95,255.05,254.84,254.91,35309.0,254.95,255.05,254.84,254.91,35309.0
2025-05-08 12:30:00,254.91,255.17,254.86,255.11,20437.0,254.91,255.17,254.86,255.11,20437.0
2025-05-08 12:35:00,255.11,255.42,255.06,255.42,27806.0,255.11,255.42,255.06,255.42,27806.0
2025-05-08 12:40:00,255.4,255.54,255.32,255.43,40736.0,255.4,255.54,255.32,255.43,40736.0
2025-05-08 12:45:00,255.37,255.57,255.3,255.57,28295.0,255.37,255.57,255.3,255.57,28295.0
2025-05-08 12:50:00,255.57,255.79,255.5,255.5,24335.0,255.57,255.79,255.5,255.5,24335.0
2025-05-08 12:55:00,255.54,255.63,255.44,255.55,22150.0,255.54,255.63,255.44,255.55,22150.0
2025-05-08 13:00:00,255.55,255.61,255.24,255.27,52438.0,255.55,255.61,255.24,255.27,52438.0
2025-05-08 13:05:00,255.3,255.53,255.23,255.37,21182.0,255.3,255.53,255.23,255.37,21182.0
2025-05-08 13:10:00,255.41,255.5,255.24,255.44,44543.0,255.41,255.5,255.24,255.44,44543.0
2025-05-08 13:15:00,255.45,255.66,255.34,255.65,23106.0,255.45,255.66,255.34,255.65,23106.0
2025-05-08 13:20:00,255.63,255.88,255.36,255.87,32058.0,255.63,255.88,255.36,255.87,32058.0
2025-05-08 13:25:00,255.76,255.76,255.5,255.55,24228.0,255.76,255.76,255.5,255.55,24228.0
2025-05-08 13:30:00,255.57,255.77,255.41,255.45,24484.0,255.57,255.77,255.41,255.45,24484.0
2025-05-08 13:35:00,255.4,255.68,255.21,255.68,25304.0,255.4,255.68,255.21,255.68,25304.0
2025-05-08 13:40:00,255.69,255.72,255.36,255.36,26845.0,255.69,255.72,255.36,255.36,26845.0
2025-05-08 13:45:00,255.36,255.42,255.19,255.31,20398.0,255.36,255.42,255.19,255.31,20398.0
2025-05-08 13:50:00,255.31,255.33,255.14,255.26,16169.0,255.31,255.33,255.14,255.26,16169.0
2025-05-08 13:55:00,255.23,255.25,254.81,254.96,56038.0,255.23,255.25,254.81,254.96,56038.0
2025-05-08 14:00:00,254.93,255.22,254.83,255.12,25743.0,254.93,255.22,254.83,255.12,25743.0
2025-05-08 14:05:00,255.09,255.16,254.92,255.09,35080.0,255.09,255.16,254.92,255.09,35080.0
2025-05-08 14:10:00,255.05,255.25,255.04,255.15,24798.0,255.05,255.25,255.04,255.15,24798.0
2025-05-08 14:15:00,255.16,255.38,255.1,255.35,46199.0,255.16,255.38,255.1,255.35,46199.0
2025-05-08 14:20:00,255.36,255.57,255.27,255.28,51564.0,255.36,255.57,255.27,255.28,51564.0
2025-05-08 14:25:00,255.3,255.46,255.03,255.11,38858.0,255.3,255.46,255.03,255.11,38858.0
2025-05-08 14:30:00,255.11,255.59,255.1,255.47,46580.0,255.11,255.59,255.1,255.47,46580.0
2025-05-08 14:35:00,255.51,255.69,255.46,255.54,35401.0,255.51,255.69,255.46,255.54,35401.0
2025-05-08 14:40:00,255.55,255.69,255.49,255.6,50252.0,255.55,255.69,255.49,255.6,50252.0
2025-05-08 14:45:00,255.62,255.63,255.17,255.2,35575.0,255.62,255.63,255.17,255.2,35575.0
2025-05-08 14:50:00,255.19,255.22,254.94,255.16,26965.0,255.19,255.22,254.94,255.16,26965.0
2025-05-08 14:55:00,255.17,255.27,255.0,255.07,24377.0,255.17,255.27,255.0,255.07,24377.0
2025-05-08 15:00:00,255.02,255.13,254.8,255.06,29739.0,255.02,255.13,254.8,255.06,29739.0
2025-05-08 15:05:00,255.03,255.14,254.69,254.84,95717.0,255.03,255.14,254.69,254.84,95717.0
2025-05-08 15:10:00,254.9,254.9,254.59,254.62,31014.0,254.9,254.9,254.59,254.62,31014.0
2025-05-08 15:15:00,254.65,254.87,254.55,254.87,35972.0,254.65,254.87,254.55,254.87,35972.0
2025-05-08 15:20:00,254.84,255.69,254.83,255.54,51327.0,254.84,255.69,254.83,255.54,51327.0
2025-05-08 15:25:00,255.55,255.71,255.36,255.57,27981.0,255.55,255.71,255.36,255.57,27981.0
2025-05-08 15:30:00,255.57,255.58,255.23,255.3,33182.0,255.57,255.58,255.23,255.3,33182.0
2025-05-08 15:35:00,255.3,255.33,255.0,255.09,32636.0,255.3,255.33,255.0,255.09,32636.0
2025-05-08 15:40:00,255.09,255.1,254.84,254.95,79798.0,255.09,255.1,254.84,254.95,79798.0
2025-05-08 15:45:00,254.97,254.99,254.4,254.63,94768.0,254.97,254.99,254.4,254.63,94768.0
2025-05-08 15:50:00,254.65,254.68,253.79,253.9,118639.0,254.65,254.68,253.79,253.9,118639.0
2025-05-08 15:55:00,253.94,253.94,253.37,253.71,381930.0,253.94,253.94,253.37,253.71,381930.0
2025-05-09 09:30:00,254.5,254.87,253.86,254.63,179856.0,254.5,254.87,253.86,254.63,179856.0
2025-05-09 09:35:00,254.64,254.96,254.33,254.41,45512.0,254.64,254.96,254.33,254.41,45512.0
2025-05-09 09:40:00,254.43,254.85,254.33,254.45,32883.0,254.43,254.85,254.33,254.45,32883.0
2025-05-09 09:45:00,254.42,254.73,254.22,254.46,35494.0,254.42,254.73,254.22,254.46,35494.0
2025-05-09 09:50:00,254.54,255.18,254.51,255.18,35685.0,254.54,255.18,254.51,255.18,35685.0
2025-05-09 09:55:00,255.15,255.51,255.09,255.31,76693.0,255.15,255.51,255.09,255.31,76693.0
2025-05-09 10:00:00,255.29,255.49,254.81,254.84,56977.0,255.29,255.49,254.81,254.84,56977.0
2025-05-09 10:05:00,254.83,255.28,254.69,255.19,42315.0,254.83,255.28,254.69,255.19,42315.0
2025-05-09 10:10:00,255.15,255.19,254.17,254.28,75754.0,255.15,255.19,254.17,254.28,75754.0
2025-05-09 10:15:00,254.25,254.35,254.06,254.18,30895.0,254.25,254.35,254.06,254.18,30895.0
2025-05-09 10:20:00,254.12,254.22,253.73,253.76,27243.0,254.12,254.22,253.73,253.76,27243.0
2025-05-09 10:25:00,253.71,253.8,253.22,253.63,30258.0,253.71,253.8,253.22,253.63,30258.0
2025-05-09 10:30:00,253.63,253.85,253.48,253.53,29978.0,253.63,253.85,253.48,253.53,29978.0
2025-05-09 10:35:00,253.53,253.57,253.26,253.52,46915.0,253.53,253.57,253.26,253.52,46915.0
2025-05-09 10:40:00,253.48,253.59,252.94,253.43,60906.0,253.48,253.59,252.94,253.43,60906.0
2025-05-09 10:45:00,253.43,253.56,253.09,253.45,37036.0,253.43,253.56,253.09,253.45,37036.0
2025-05-09 10:50:00,253.42,253.64,253.04,253.14,26291.0,253.42,253.64,253.04,253.14,26291.0
2025-05-09 10:55:00,253.15,253.66,253.15,253.55,29758.0,253.15,253.66,253.15,253.55,29758.0
2025-05-09 11:00:00,253.55,253.71,253.45,253.61,30258.0,253.55,253.71,253.45,253.61,30258.0
2025-05-09 11:05:00,253.63,253.71,253.43,253.48,28953.0,253.63,253.71,253.43,253.48,28953.0
2025-05-09 11:10:00,253.43,253.44,253.05,253.24,59354.0,253.43,253.44,253.05,253.24,59354.0
2025-05-09 11:15:00,253.19,253.34,252.94,253.13,28689.0,253.19,253.34,252.94,253.13,28689.0
2025-05-09 11:20:00,253.18,253.26,253.02,253.23,24162.0,253.18,253.26,253.02,253.23,24162.0
2025-05-09 11:25:00,253.23,253.43,252.98,253.33,30423.0,253.23,253.43,252.98,253.33,30423.0
2025-05-09 11:30:00,253.36,253.36,252.87,253.25,34152.0,253.36,253.36,252.87,253.25,34152.0
2025-05-09 11:35:00,253.25,253.38,253.06,253.22,25554.0,253.25,253.38,253.06,253.22,25554.0
2025-05-09 11:40:00,253.23,253.36,253.05,253.36,20171.0,253.23,253.36,253.05,253.36,20171.0
2025-05-09 11:45:00,253.38,253.44,253.1,253.33,31136.0,253.38,253.44,253.1,253.33,31136.0
2025-05-09 11:50:00,253.33,253.74,253.33,253.59,21090.0,253.33,253.74,253.33,253.59,21090.0
2025-05-09 11:55:00,253.56,253.8,253.48,253.78,63021.0,253.56,253.8,253.48,253.78,63021.0
2025-05-09 12:00:00,253.75,253.75,252.94,252.95,25557.0,253.75,253.75,252.94,252.95,25557.0
2025-05-09 12:05:00,252.94,253.18,252.75,252.8,19665.0,252.94,253.18,252.75,252.8,19665.0
2025-05-09 12:10:00,252.74,253.03,252.43,252.95,30053.0,252.74,253.03,252.43,252.95,30053.0
2025-05-09 12:15:00,253.04,253.06,252.62,252.84,26885.0,253.04,253.06,252.62,252.84,26885.0
2025-05-09 12:20:00,252.89,253.04,252.83,252.87,20993.0,252.89,253.04,252.83,252.87,20993.0
2025-05-09 12:25:00,252.86,252.89,252.58,252.79,24589.0,252.86,252.89,252.58,252.79,24589.0
2025-05-09 12:30:00,252.79,252.96,252.63,252.77,15720.0,252.79,252.96,252.63,252.77,15720.0
2025-05-09 12:35:00,252.85,253.07,252.85,252.93,18079.0,252.85,253.07,252.85,252.93,18079.0
2025-05-09 12:40:00,252.86,252.98,252.78,252.78,22354.0,252.86,252.98,252.78,252.78,22354.0
2025-05-09 12:45:00,252.83,252.89,252.62,252.66,22832.0,252.83,252.89,252.62,252.66,22832.0
2025-05-09 12:50:00,252.73,252.81,252.64,252.81,23483.0,252.73,252.81,252.64,252.81,23483.0
2025-05-09 12:55:00,252.8,252.82,252.54,252.62,26990.0,252.8,252.82,252.54,252.62,26990.0
2025-05-09 13:00:00,252.52,252.69,252.48,252.51,39379.0,252.52,252.69,252.48,252.51,39379.0
2025-05-09 13:05:00,252.54,252.8,252.41,252.78,16912.0,252.54,252.8,252.41,252.78,16912.0
2025-05-09 13:10:00,252.8,252.84,252.54,252.63,46332.0,252.8,252.84,252.54,252.63,46332.0
2025-05-09 13:15:00,252.65,252.97,252.62,252.84,29105.0,252.65,252.97,252.62,252.84,29105.0
2025-05-09 13:20:00,252.84,252.95,252.34,252.84,45930.0,252.84,252.95,252.34,252.84,45930.0
2025-05-09 13:25:00,252.91,252.96,252.81,252.87,30364.0,252.91,252.96,252.81,252.87,30364.0
2025-05-09 13:30:00,252.81,252.9,252.62,252.76,21414.0,252.81,252.9,252.62,252.76,21414.0
2025-05-09 13:35:00,252.71,253.0,252.71,253.0,33994.0,252.71,253.0,252.71,253.0,33994.0
2025-05-09 13:40:00,253.0,253.24,252.95,253.23,17141.0,253.0,253.24,252.95,253.23,17141.0
2025-05-09 13:45:00,253.24,253.34,253.1,253.11,41591.0,253.24,253.34,253.1,253.11,41591.0
2025-05-09 13:50:00,253.09,253.14,252.85,253.07,69889.0,253.09,253.14,252.85,253.07,69889.0
2025-05-09 13:55:00,253.12,253.36,253.05,253.25,40333.0,253.12,253.36,253.05,253.25,40333.0
2025-05-09 14:00:00,253.26,253.32,253.16,253.18,14150.0,253.26,253.32,253.16,253.18,14150.0
2025-05-09 14:05:00,253.24,253.42,253.12,253.29,13720.0,253.24,253.42,253.12,253.29,13720.0
2025-05-09 14:10:00,253.31,253.5,253.27,253.31,27835.0,253.31,253.5,253.27,253.31,27835.0
2025-05-09 14:15:00,253.28,253.59,253.13,253.41,33747.0,253.28,253.59,253.13,253.41,33747.0
2025-05-09 14:20:00,253.33,253.51,253.28,253.5,18825.0,253.33,253.51,253.28,253.5,18825.0
2025-05-09 14:25:00,253.48,253.5,253.15,253.16,16185.0,253.48,253.5,253.15,253.16,16185.0
2025-05-09 14:30:00,253.23,253.44,253.0,253.37,22562.0,253.23,253.44,253.0,253.37,22562.0
2025-05-09 14:35:00,253.36,253.38,253.08,253.22,21735.0,253.36,253.38,253.08,253.22,21735.0
2025-05-09 14:40:00,253.25,253.34,253.17,253.34,21453.0,253.25,253.34,253.17,253.34,21453.0
2025-05-09 14:45:00,253.36,253.54,253.26,253.4,27567.0,253.36,253.54,253.26,253.4,27567.0
2025-05-09 14:50:00,253.42,253.55,253.33,253.43,19502.0,253.42,253.55,253.33,253.43,19502.0
2025-05-09 14:55:00,253.45,253.47,253.33,253.33,16431.0,253.45,253.47,253.33,253.33,16431.0
2025-05-09 15:00:00,253.36,253.5,253.36,253.47,18296.0,253.36,253.5,253.36,253.47,18296.0
2025-05-09 15:05:00,253.48,253.84,253.47,253.7,27841.0,253.48,253.84,253.47,253.7,27841.0
2025-05-09 15:10:00,253.72,253.77,253.55,253.64,21272.0,253.72,253.77,253.55,253.64,21272.0
2025-05-09 15:15:00,253.64,253.66,253.49,253.65,20152.0,253.64,253.66,253.49,253.65,20152.0
2025-05-09 15:20:00,253.65,253.68,253.46,253.57,24830.0,253.65,253.68,253.46,253.57,24830.0
2025-05-09 15:25:00,253.56,253.61,253.39,253.44,22503.0,253.56,253.61,253.39,253.44,22503.0
2025-05-09 15:30:00,253.43,253.47,253.12,253.42,44551.0,253.43,253.47,253.12,253.42,44551.0
2025-05-09 15:35:00,253.43,253.52,253.29,253.36,26976.0,253.43,253.52,253.29,253.36,26976.0
2025-05-09 15:40:00,253.33,253.39,253.18,253.25,31892.0,253.33,253.39,253.18,253.25,31892.0
2025-05-09 15:45:00,253.27,253.27,252.89,253.03,56972.0,253.27,253.27,252.89,253.03,56972.0
2025-05-09 15:50:00,253.15,253.39,253.04,253.34,32510.0,253.15,253.39,253.04,253.34,32510.0
2025-05-09 15:55:00,253.29,253.31,252.92,253.02,165530.0,253.29,253.31,252.92,253.02,165530.0
2025-05-12 09:30:00,262.9,263.6,260.9,261.0,497586.0,262.9,263.6,260.9,261.0,497586.0
2025-05-12 09:35:00,260.95,261.95,260.74,261.54,137000.0,260.95,261.95,260.74,261.54,137000.0
2025-05-12 09:40:00,261.52,261.85,260.65,261.05,107065.0,261.52,261.85,260.65,261.05,107065.0
2025-05-12 09:45:00,261.14,261.88,260.86,261.85,126694.0,261.14,261.88,260.86,261.85,126694.0
2025-05-12 09:50:00,261.84,261.93,261.17,261.75,89076.0,261.84,261.93,261.17,261.75,89076.0
2025-05-12 09:55:00,261.71,261.72,260.8,260.83,119419.0,261.71,261.72,260.8,260.83,119419.0
2025-05-12 10:00:00,260.82,261.45,260.5,261.09,182117.0,260.82,261.45,260.5,261.09,182117.0
2025-05-12 10:05:00,261.06,261.42,260.5,260.81,63010.0,261.06,261.42,260.5,260.81,63010.0
2025-05-12 10:10:00,260.89,261.68,260.68,261.37,90546.0,260.89,261.68,260.68,261.37,90546.0
2025-05-12 10:15:00,261.43,261.6,260.95,261.0,130685.0,261.43,261.6,260.95,261.0,130685.0
2025-05-12 10:20:00,260.95,261.5,260.6,260.76,119037.0,260.95,261.5,260.6,260.76,119037.0
2025-05-12 10:25:00,260.76,260.76,260.08,260.31,72163.0,260.76,260.76,260.08,260.31,72163.0
2025-05-12 10:30:00,260.24,260.24,259.38,259.45,136175.0,260.24,260.24,259.38,259.45,136175.0
2025-05-12 10:35:00,259.39,259.69,258.88,259.69,100450.0,259.39,259.69,258.88,259.69,100450.0
2025-05-12 10:40:00,259.7,260.4,259.66,260.22,60560.0,259.7,260.4,259.66,260.22,60560.0
2025-05-12 10:45:00,260.31,260.61,259.87,260.55,74132.0,260.31,260.61,259.87,260.55,74132.0
2025-05-12 10:50:00,260.53,260.76,260.39,260.74,45930.0,260.53,260.76,260.39,260.74,45930.0
2025-05-12 10:55:00,260.74,260.94,260.45,260.48,57406.0,260.74,260.94,260.45,260.48,57406.0
2025-05-12 11:00:00,260.51,260.84,260.28,260.77,135021.0,260.51,260.84,260.28,260.77,135021.0
2025-05-12 11:05:00,260.82,260.95,260.46,260.51,31690.0,260.82,260.95,260.46,260.51,31690.0
2025-05-12 11:10:00,260.53,260.67,260.33,260.33,37019.0,260.53,260.67,260.33,260.33,37019.0
2025-05-12 11:15:00,260.37,260.37,260.04,260.19,33543.0,260.37,260.37,260.04,260.19,33543.0
2025-05-12 11:20:00,260.25,260.27,259.71,259.93,29052.0,260.25,260.27,259.71,259.93,29052.0
2025-05-12 11:25:00,260.02,260.22,259.71,260.03,45003.0,260.02,260.22,259.71,260.03,45003.0
2025-05-12 11:30:00,260.04,260.25,259.96,260.14,27354.0,260.04,260.25,259.96,260.14,27354.0
2025-05-12 11:35:00,260.11,260.21,259.75,259.9,18374.0,260.11,260.21,259.75,259.9,18374.0
2025-05-12 11:40:00,259.85,259.86,259.36,259.4,48952.0,259.85,259.86,259.36,259.4,48952.0
2025-05-12 11:45:00,259.51,259.51,259.13,259.26,49733.0,259.51,259.51,259.13,259.26,49733.0
2025-05-12 11:50:00,259.25,259.34,259.04,259.32,44317.0,259.25,259.34,259.04,259.32,44317.0
2025-05-12 11:55:00,259.33,259.5,259.19,259.21,31539.0,259.33,259.5,259.19,259.21,31539.0
2025-05-12 12:00:00,259.16,259.44,259.09,259.25,27931.0,259.16,259.44,259.09,259.25,27931.0
2025-05-12 12:05:00,259.25,259.5,259.11,259.26,46656.0,259.25,259.5,259.11,259.26,46656.0
2025-05-12 12:10:00,259.23,259.36,259.06,259.18,26201.0,259.23,259.36,259.06,259.18,26201.0
2025-05-12 12:15:00,259.18,259.19,258.7,258.84,53209.0,259.18,259.19,258.7,258.84,53209.0
2025-05-12 12:20:00,258.86,259.33,258.73,259.32,49483.0,258.86,259.33,258.73,259.32,49483.0
2025-05-12 12:25:00,259.33,259.59,259.29,259.44,62028.0,259.33,259.59,259.29,259.44,62028.0
2025-05-12 12:30:00,259.49,259.69,259.38,259.62,58465.0,259.49,259.69,259.38,259.62,58465.0
2025-05-12 12:35:00,259.63,259.83,259.61,259.8,35907.0,259.63,259.83,259.61,259.8,35907.0
2025-05-12 12:40:00,259.78,259.84,259.65,259.84,27940.0,259.78,259.84,259.65,259.84,27940.0
2025-05-12 12:45:00,259.84,259.99,259.58,259.91,34814.0,259.84,259.99,259.58,259.91,34814.0
2025-05-12 12:50:00,259.96,260.2,259.9,260.16,33227.0,259.96,260.2,259.9,260.16,33227.0
2025-05-12 12:55:00,260.19,260.2,259.92,260.06,45138.0,260.19,260.2,259.92,260.06,45138.0
2025-05-12 13:00:00,260.1,260.24,259.94,260.21,66197.0,260.1,260.24,259.94,260.21,66197.0
2025-05-12 13:05:00,260.25,260.46,260.0,260.36,83757.0,260.25,260.46,260.0,260.36,83757.0
2025-05-12 13:10:00,260.35,260.45,260.08,260.4,46078.0,260.35,260.45,260.08,260.4,46078.0
2025-05-12 13:15:00,260.4,260.66,260.36,260.42,37867.0,260.4,260.66,260.36,260.42,37867.0
2025-05-12 13:20:00,260.4,260.45,259.98,260.03,20611.0,260.4,260.45,259.98,260.03,20611.0
2025-05-12 13:25:00,260.02,260.14,259.89,259.89,65338.0,260.02,260.14,259.89,259.89,65338.0
2025-05-12 13:30:00,259.91,260.11,259.87,259.94,27227.0,259.91,260.11,259.87,259.94,27227.0
2025-05-12 13:35:00,259.94,259.96,259.61,259.72,18880.0,259.94,259.96,259.61,259.72,18880.0
2025-05-12 13:40:00,259.72,259.78,259.55,259.66,24209.0,259.72,259.78,259.55,259.66,24209.0
2025-05-12 13:45:00,259.73,259.9,259.6,259.83,26554.0,259.73,259.9,259.6,259.83,26554.0
2025-05-12 13:50:00,259.87,259.96,259.84,259.89,26920.0,259.87,259.96,259.84,259.89,26920.0
2025-05-12 13:55:00,259.83,259.86,259.6,259.69,43456.0,259.83,259.86,259.6,259.69,43456.0
2025-05-12 14:00:00,259.69,259.78,259.49,259.77,33110.0,259.69,259.78,259.49,259.77,33110.0
2025-05-12 14:05:00,259.8,259.83,259.64,259.74,23014.0,259.8,259.83,259.64,259.74,23014.0
2025-05-12 14:10:00,259.74,259.75,259.5,259.6,43538.0,259.74,259.75,259.5,259.6,43538.0
2025-05-12 14:15:00,259.58,259.91,259.53,259.9,38392.0,259.58,259.91,259.53,259.9,38392.0
2025-05-12 14:20:00,259.91,260.0,259.86,259.91,40739.0,259.91,260.0,259.86,259.91,40739.0
2025-05-12 14:25:00,259.91,260.2,259.83,260.12,110178.0,259.91,260.2,259.83,260.12,110178.0
2025-05-12 14:30:00,260.16,260.53,260.16,260.47,31551.0,260.16,260.53,260.16,260.47,31551.0
2025-05-12 14:35:00,260.51,260.79,260.49,260.6,20792.0,260.51,260.79,260.49,260.6,20792.0
2025-05-12 14:40:00,260.63,260.78,260.55,260.75,18021.0,260.63,260.78,260.55,260.75,18021.0
2025-05-12 14:45:00,260.69,260.75,260.37,260.44,27260.0,260.69,260.75,260.37,260.44,27260.0
2025-05-12 14:50:00,260.46,260.5,260.31,260.31,25900.0,260.46,260.5,260.31,260.31,25900.0
2025-05-12 14:55:00,260.33,260.54,260.3,260.35,31444.0,260.33,260.54,260.3,260.35,31444.0
2025-05-12 15:00:00,260.35,260.48,260.13,260.48,30848.0,260.35,260.48,260.13,260.48,30848.0
2025-05-12 15:05:00,260.43,260.49,260.35,260.36,36797.0,260.43,260.49,260.35,260.36,36797.0
2025-05-12 15:10:00,260.37,260.49,260.16,260.25,48249.0,260.37,260.49,260.16,260.25,48249.0
2025-05-12 15:15:00,260.26,260.42,260.13,260.3,36299.0,260.26,260.42,260.13,260.3,36299.0
2025-05-12 15:20:00,260.29,260.43,260.13,260.23,48081.0,260.29,260.43,260.13,260.23,48081.0
2025-05-12 15:25:00,260.24,260.27,259.87,259.93,47459.0,260.24,260.27,259.87,259.93,47459.0
2025-05-12 15:30:00,259.93,260.21,259.9,260.16,58270.0,259.93,260.21,259.9,260.16,58270.0
2025-05-12 15:35:00,260.11,260.18,259.87,260.06,85514.0,260.11,260.18,259.87,260.06,85514.0
2025-05-12 15:40:00,260.07,260.22,259.81,259.85,71227.0,260.07,260.22,259.81,259.85,71227.0
2025-05-12 15:45:00,259.86,259.87,259.48,259.6,84433.0,259.86,259.87,259.48,259.6,84433.0
2025-05-12 15:50:00,259.62,259.73,259.22,259.37,130780.0,259.62,259.73,259.22,259.37,130780.0
2025-05-12 15:55:00,259.37,260.11,259.22,260.06,453756.0,259.37,260.11,259.22,260.06,453756.0
2025-05-13 09:30:00,261.03,261.15,260.39,260.69,200213.0,261.03,261.15,260.39,260.69,200213.0
2025-05-13 09:35:00,260.69,261.37,260.47,261.37,94316.0,260.69,261.37,260.47,261.37,94316.0
2025-05-13 09:40:00,261.49,261.51,260.67,260.82,98314.0,261.49,261.51,260.67,260.82,98314.0
2025-05-13 09:45:00,260.82,261.56,260.66,261.38,88708.0,260.82,261.56,260.66,261.38,88708.0
2025-05-13 09:50:00,261.38,261.5,261.04,261.19,174814.0,261.38,261.5,261.04,261.19,174814.0
2025-05-13 09:55:00,261.19,261.44,260.75,261.3,147407.0,261.19,261.44,260.75,261.3,147407.0
2025-05-13 10:00:00,261.32,261.56,261.07,261.46,65613.0,261.32,261.56,261.07,261.46,65613.0
2025-05-13 10:05:00,261.46,261.46,260.71,260.85,53118.0,261.46,261.46,260.71,260.85,53118.0
2025-05-13 10:10:00,260.9,261.77,260.7,261.76,74073.0,260.9,261.77,260.7,261.76,74073.0
2025-05-13 10:15:00,261.75,262.16,261.51,261.98,42277.0,261.75,262.16,261.51,261.98,42277.0
2025-05-13 10:20:00,262.0,262.28,261.92,262.17,73683.0,262.0,262.28,261.92,262.17,73683.0
2025-05-13 10:25:00,262.12,262.35,261.96,261.98,52910.0,262.12,262.35,261.96,261.98,52910.0
2025-05-13 10:30:00,262.07,262.47,261.96,262.25,78777.0,262.07,262.47,261.96,262.25,78777.0
2025-05-13 10:35:00,262.28,262.47,262.02,262.22,58217.0,262.28,262.47,262.02,262.22,58217.0
2025-05-13 10:40:00,262.22,262.4,261.78,261.95,62122.0,262.22,262.4,261.78,261.95,62122.0
2025-05-13 10:45:00,261.95,262.28,261.9,262.05,46591.0,261.95,262.28,261.9,262.05,46591.0
2025-05-13 10:50:00,262.08,262.56,262.08,262.47,55656.0,262.08,262.56,262.08,262.47,55656.0
2025-05-13 10:55:00,262.46,262.78,262.34,262.47,40083.0,262.46,262.78,262.34,262.47,40083.0
2025-05-13 11:00:00,262.42,262.88,262.36,262.83,30653.0,262.42,262.88,262.36,262.83,30653.0
2025-05-13 11:05:00,262.85,262.92,262.52,262.87,63006.0,262.85,262.92,262.52,262.87,63006.0
2025-05-13 11:10:00,262.88,263.08,262.75,262.84,45966.0,262.88,263.08,262.75,262.84,45966.0
2025-05-13 11:15:00,262.86,263.0,262.69,262.95,74157.0,262.86,263.0,262.69,262.95,74157.0
2025-05-13 11:20:00,262.97,263.01,262.73,262.81,38546.0,262.97,263.01,262.73,262.81,38546.0
2025-05-13 11:25:00,262.81,263.29,262.79,263.03,37735.0,262.81,263.29,262.79,263.03,37735.0
2025-05-13 11:30:00,262.96,263.0,262.68,262.94,38926.0,262.96,263.0,262.68,262.94,38926.0
2025-05-13 11:35:00,262.9,263.15,262.7,263.1,35228.0,262.9,263.15,262.7,263.1,35228.0
2025-05-13 11:40:00,263.11,263.35,263.03,263.29,32132.0,263.11,263.35,263.03,263.29,32132.0
2025-05-13 11:45:00,263.31,263.48,263.15,263.21,42829.0,263.31,263.48,263.15,263.21,42829.0
2025-05-13 11:50:00,263.15,263.29,263.04,263.2,52547.0,263.15,263.29,263.04,263.2,52547.0
2025-05-13 11:55:00,263.18,263.6,263.15,263.44,52813.0,263.18,263.6,263.15,263.44,52813.0
2025-05-13 12:00:00,263.36,263.47,262.84,262.87,49108.0,263.36,263.47,262.84,262.87,49108.0
2025-05-13 12:05:00,262.87,263.08,262.71,262.98,75546.0,262.87,263.08,262.71,262.98,75546.0
2025-05-13 12:10:00,262.93,263.07,262.66,263.0,72334.0,262.93,263.07,262.66,263.0,72334.0
2025-05-13 12:15:00,262.94,262.96,262.48,262.51,41945.0,262.94,262.96,262.48,262.51,41945.0
2025-05-13 12:20:00,262.49,262.72,262.44,262.55,30703.0,262.49,262.72,262.44,262.55,30703.0
2025-05-13 12:25:00,262.62,262.78,262.22,262.27,41215.0,262.62,262.78,262.22,262.27,41215.0
2025-05-13 12:30:00,262.25,262.5,262.16,262.24,71105.0,262.25,262.5,262.16,262.24,71105.0
2025-05-13 12:35:00,262.3,262.42,262.14,262.22,42637.0,262.3,262.42,262.14,262.22,42637.0
2025-05-13 12:40:00,262.24,262.43,262.12,262.25,29382.0,262.24,262.43,262.12,262.25,29382.0
2025-05-13 12:45:00,262.25,262.62,262.25,262.34,48819.0,262.25,262.62,262.25,262.34,48819.0
2025-05-13 12:50:00,262.33,262.46,262.17,262.36,29020.0,262.33,262.46,262.17,262.36,29020.0
2025-05-13 12:55:00,262.4,262.45,262.12,262.21,48133.0,262.4,262.45,262.12,262.21,48133.0
2025-05-13 13:00:00,262.24,262.46,262.07,262.45,28364.0,262.24,262.46,262.07,262.45,28364.0
2025-05-13 13:05:00,262.44,262.69,262.39,262.64,30392.0,262.44,262.69,262.39,262.64,30392.0
2025-05-13 13:10:00,262.68,262.71,262.51,262.64,24834.0,262.68,262.71,262.51,262.64,24834.0
2025-05-13 13:15:00,262.66,263.0,262.59,263.0,47551.0,262.66,263.0,262.59,263.0,47551.0
2025-05-13 13:20:00,262.97,262.98,262.83,262.86,45879.0,262.97,262.98,262.83,262.86,45879.0
2025-05-13 13:25:00,262.89,262.89,262.54,262.54,68904.0,262.89,262.89,262.54,262.54,68904.0
2025-05-13 13:30:00,262.54,263.08,262.52,262.76,60884.0,262.54,263.08,262.52,262.76,60884.0
2025-05-13 13:35:00,262.73,262.75,262.41,262.49,50164.0,262.73,262.75,262.41,262.49,50164.0
2025-05-13 13:40:00,262.49,262.53,262.22,262.25,37076.0,262.49,262.53,262.22,262.25,37076.0
2025-05-13 13:45:00,262.25,262.53,262.16,262.52,21582.0,262.25,262.53,262.16,262.52,21582.0
2025-05-13 13:50:00,262.5,262.7,262.5,262.57,44740.0,262.5,262.7,262.5,262.57,44740.0
2025-05-13 13:55:00,262.55,262.7,262.4,262.4,36311.0,262.55,262.7,262.4,262.4,36311.0
2025-05-13 14:00:00,262.42,262.69,262.32,262.59,22911.0,262.42,262.69,262.32,262.59,22911.0
2025-05-13 14:05:00,262.61,262.76,262.51,262.55,27920.0,262.61,262.76,262.51,262.55,27920.0
2025-05-13 14:10:00,262.56,262.84,262.53,262.83,16396.0,262.56,262.84,262.53,262.83,16396.0
2025-05-13 14:15:00,262.82,262.96,262.72,262.87,24580.0,262.82,262.96,262.72,262.87,24580.0
2025-05-13 14:20:00,262.85,263.07,262.84,263.03,23973.0,262.85,263.07,262.84,263.03,23973.0
2025-05-13 14:25:00,263.06,263.06,262.85,262.86,26913.0,263.06,263.06,262.85,262.86,26913.0
2025-05-13 14:30:00,262.87,263.13,262.8,263.12,27379.0,262.87,263.13,262.8,263.12,27379.0
2025-05-13 14:35:00,263.08,263.09,262.88,262.92,31090.0,263.08,263.09,262.88,262.92,31090.0
2025-05-13 14:40:00,262.9,262.96,262.73,262.87,30666.0,262.9,262.96,262.73,262.87,30666.0
2025-05-13 14:45:00,262.88,263.06,262.78,263.06,37733.0,262.88,263.06,262.78,263.06,37733.0
2025-05-13 14:50:00,263.03,263.28,263.0,263.27,38246.0,263.03,263.28,263.0,263.27,38246.0
2025-05-13 14:55:00,263.26,263.45,263.12,263.34,45337.0,263.26,263.45,263.12,263.34,45337.0
2025-05-13 15:00:00,263.35,263.43,263.1,263.42,37160.0,263.35,263.43,263.1,263.42,37160.0
2025-05-13 15:05:00,263.45,263.45,263.13,263.17,36505.0,263.45,263.45,263.13,263.17,36505.0
2025-05-13 15:10:00,263.16,263.47,263.15,263.38,40153.0,263.16,263.47,263.15,263.38,40153.0
2025-05-13 15:15:00,263.4,263.6,263.37,263.4,47243.0,263.4,263.6,263.37,263.4,47243.0
2025-05-13 15:20:00,263.38,263.5,263.29,263.32,38233.0,263.38,263.5,263.29,263.32,38233.0
2025-05-13 15:25:00,263.33,263.45,263.3,263.42,29245.0,263.33,263.45,263.3,263.42,29245.0
2025-05-13 15:30:00,263.38,263.56,263.38,263.49,46849.0,263.38,263.56,263.38,263.49,46849.0
2025-05-13 15:35:00,263.47,263.67,263.4,263.65,51649.0,263.47,263.67,263.4,263.65,51649.0
2025-05-13 15:40:00,263.6,263.63,263.42,263.6,49568.0,263.6,263.63,263.42,263.6,49568.0
2025-05-13 15:45:00,263.57,263.62,263.3,263.34,75967.0,263.57,263.62,263.3,263.34,75967.0
2025-05-13 15:50:00,263.4,263.53,262.9,262.95,121598.0,263.4,263.53,262.9,262.95,121598.0
2025-05-13 15:55:00,262.92,263.44,262.82,262.89,399491.0,262.92,263.44,262.82,262.89,399491.0
2025-05-14 09:30:00,263.0,263.18,262.29,263.11,203946.0,263.0,263.18,262.29,263.11,203946.0
2025-05-14 09:35:00,263.16,263.59,262.96,263.16,72388.0,263.16,263.59,262.96,263.16,72388.0
2025-05-14 09:40:00,263.16,263.53,263.03,263.22,99969.0,263.16,263.53,263.03,263.22,99969.0
2025-05-14 09:45:00,263.22,263.61,263.08,263.55,35001.0,263.22,263.61,263.08,263.55,35001.0
2025-05-14 09:50:00,263.49,263.8,263.17,263.71,39479.0,263.49,263.8,263.17,263.71,39479.0
2025-05-14 09:55:00,263.67,263.87,263.28,263.85,51428.0,263.67,263.87,263.28,263.85,51428.0
2025-05-14 10:00:00,263.81,264.49,263.63,264.44,73498.0,263.81,264.49,263.63,264.44,73498.0
2025-05-14 10:05:00,264.44,264.59,264.08,264.24,62385.0,264.44,264.59,264.08,264.24,62385.0
2025-05-14 10:10:00,264.27,264.5,263.9,264.25,51583.0,264.27,264.5,263.9,264.25,51583.0
2025-05-14 10:15:00,264.22,264.22,263.74,264.0,65245.0,264.22,264.22,263.74,264.0,65245.0
2025-05-14 10:20:00,264.0,264.5,263.87,264.31,41202.0,264.0,264.5,263.87,264.31,41202.0
2025-05-14 10:25:00,264.32,264.6,264.15,264.42,48482.0,264.32,264.6,264.15,264.42,48482.0
2025-05-14 10:30:00,264.4,264.74,264.34,264.68,61917.0,264.4,264.74,264.34,264.68,61917.0
2025-05-14 10:35:00,264.63,264.97,264.54,264.89,57101.0,264.63,264.97,264.54,264.89,57101.0
2025-05-14 10:40:00,264.88,265.36,264.76,265.09,61461.0,264.88,265.36,264.76,265.09,61461.0
2025-05-14 10:45:00,265.14,265.22,264.85,264.97,24318.0,265.14,265.22,264.85,264.97,24318.0
2025-05-14 10:50:00,264.98,265.28,264.89,265.22,48098.0,264.98,265.28,264.89,265.22,48098.0
2025-05-14 10:55:00,265.16,265.2,264.87,264.94,50991.0,265.16,265.2,264.87,264.94,50991.0
2025-05-14 11:00:00,264.98,265.01,264.22,264.37,72419.0,264.98,265.01,264.22,264.37,72419.0
2025-05-14 11:05:00,264.35,264.6,264.09,264.59,37633.0,264.35,264.6,264.09,264.59,37633.0
2025-05-14 11:10:00,264.59,264.84,264.51,264.82,51143.0,264.59,264.84,264.51,264.82,51143.0
2025-05-14 11:15:00,264.8,264.97,264.56,264.72,56450.0,264.8,264.97,264.56,264.72,56450.0
2025-05-14 11:20:00,264.67,265.53,264.67,265.47,43141.0,264.67,265.53,264.67,265.47,43141.0
2025-05-14 11:25:00,265.47,265.52,265.32,265.45,33020.0,265.47,265.52,265.32,265.45,33020.0
2025-05-14 11:30:00,265.42,265.75,265.42,265.59,82402.0,265.42,265.75,265.42,265.59,82402.0
2025-05-14 11:35:00,265.61,265.67,265.5,265.62,51651.0,265.61,265.67,265.5,265.62,51651.0
2025-05-14 11:40:00,265.61,265.63,265.48,265.55,31720.0,265.61,265.63,265.48,265.55,31720.0
2025-05-14 11:45:00,265.51,265.68,265.37,265.56,35760.0,265.51,265.68,265.37,265.56,35760.0
2025-05-14 11:50:00,265.55,265.64,265.37,265.42,58298.0,265.55,265.64,265.37,265.42,58298.0
2025-05-14 11:55:00,265.4,265.45,265.22,265.25,54983.0,265.4,265.45,265.22,265.25,54983.0
2025-05-14 12:00:00,265.25,265.75,265.22,265.75,34679.0,265.25,265.75,265.22,265.75,34679.0
2025-05-14 12:05:00,265.76,265.83,265.62,265.67,38871.0,265.76,265.83,265.62,265.67,38871.0
2025-05-14 12:10:00,265.7,265.79,265.47,265.51,31343.0,265.7,265.79,265.47,265.51,31343.0
2025-05-14 12:15:00,265.55,265.76,265.36,265.38,53038.0,265.55,265.76,265.36,265.38,53038.0
2025-05-14 12:20:00,265.38,265.46,265.1,265.17,53919.0,265.38,265.46,265.1,265.17,53919.0
2025-05-14 12:25:00,265.15,265.36,265.1,265.19,41602.0,265.15,265.36,265.1,265.19,41602.0
2025-05-14 12:30:00,265.2,265.49,265.13,265.35,33454.0,265.2,265.49,265.13,265.35,33454.0
2025-05-14 12:35:00,265.35,265.4,265.06,265.16,47340.0,265.35,265.4,265.06,265.16,47340.0
2025-05-14 12:40:00,265.15,265.21,264.93,265.08,48521.0,265.15,265.21,264.93,265.08,48521.0
2025-05-14 12:45:00,265.09,265.26,264.83,264.83,32117.0,265.09,265.26,264.83,264.83,32117.0
2025-05-14 12:50:00,264.83,265.1,264.82,264.93,46566.0,264.83,265.1,264.82,264.93,46566.0
2025-05-14 12:55:00,264.94,264.97,264.66,264.86,56190.0,264.94,264.97,264.66,264.86,56190.0
2025-05-14 13:00:00,264.89,265.05,264.74,264.85,95229.0,264.89,265.05,264.74,264.85,95229.0
2025-05-14 13:05:00,264.9,265.08,264.75,265.05,28384.0,264.9,265.08,264.75,265.05,28384.0
2025-05-14 13:10:00,265.03,265.06,264.78,264.84,42110.0,265.03,265.06,264.78,264.84,42110.0
2025-05-14 13:15:00,264.88,265.0,264.73,264.88,44333.0,264.88,265.0,264.73,264.88,44333.0
2025-05-14 13:20:00,264.85,264.89,264.66,264.89,59137.0,264.85,264.89,264.66,264.89,59137.0
2025-05-14 13:25:00,264.89,265.08,264.79,264.98,35506.0,264.89,265.08,264.79,264.98,35506.0
2025-05-14 13:30:00,265.0,265.2,264.92,265.04,48504.0,265.0,265.2,264.92,265.04,48504.0
2025-05-14 13:35:00,265.06,265.46,265.05,265.44,22451.0,265.06,265.46,265.05,265.44,22451.0
2025-05-14 13:40:00,265.45,265.64,265.35,265.52,36322.0,265.45,265.64,265.35,265.52,36322.0
2025-05-14 13:45:00,265.49,265.6,265.24,265.24,24670.0,265.49,265.6,265.24,265.24,24670.0
2025-05-14 13:50:00,265.27,265.52,265.27,265.27,21199.0,265.27,265.52,265.27,265.27,21199.0
2025-05-14 13:55:00,265.28,265.43,265.25,265.38,33933.0,265.28,265.43,265.25,265.38,33933.0
2025-05-14 14:00:00,265.38,265.49,265.32,265.49,22894.0,265.38,265.49,265.32,265.49,22894.0
2025-05-14 14:05:00,265.46,265.71,265.44,265.69,55196.0,265.46,265.71,265.44,265.69,55196.0
2025-05-14 14:10:00,265.7,265.71,265.37,265.46,36602.0,265.7,265.71,265.37,265.46,36602.0
2025-05-14 14:15:00,265.46,265.62,265.33,265.58,32845.0,265.46,265.62,265.33,265.58,32845.0
2025-05-14 14:20:00,265.54,265.62,265.31,265.46,21445.0,265.54,265.62,265.31,265.46,21445.0
2025-05-14 14:25:00,265.42,265.51,265.11,265.24,36998.0,265.42,265.51,265.11,265.24,36998.0
2025-05-14 14:30:00,265.31,265.87,265.28,265.8,75394.0,265.31,265.87,265.28,265.8,75394.0
2025-05-14 14:35:00,265.8,265.88,265.53,265.74,29226.0,265.8,265.88,265.53,265.74,29226.0
2025-05-14 14:40:00,265.74,265.98,265.71,265.92,30965.0,265.74,265.98,265.71,265.92,30965.0
2025-05-14 14:45:00,265.89,265.89,265.57,265.68,24214.0,265.89,265.89,265.57,265.68,24214.0
2025-05-14 14:50:00,265.66,265.68,265.57,265.64,23212.0,265.66,265.68,265.57,265.64,23212.0
2025-05-14 14:55:00,265.61,265.83,265.61,265.77,24863.0,265.61,265.83,265.61,265.77,24863.0
2025-05-14 15:00:00,265.83,265.95,265.7,265.84,27178.0,265.83,265.95,265.7,265.84,27178.0
2025-05-14 15:05:00,265.84,266.07,265.81,266.03,74367.0,265.84,266.07,265.81,266.03,74367.0
2025-05-14 15:10:00,266.07,266.18,266.05,266.13,45940.0,266.07,266.18,266.05,266.13,45940.0
2025-05-14 15:15:00,266.13,266.17,265.87,265.88,40082.0,266.13,266.17,265.87,265.88,40082.0
2025-05-14 15:20:00,265.89,265.93,265.52,265.52,41938.0,265.89,265.93,265.52,265.52,41938.0
2025-05-14 15:25:00,265.49,265.79,265.34,265.61,53412.0,265.49,265.79,265.34,265.61,53412.0
2025-05-14 15:30:00,265.63,265.86,265.57,265.57,53395.0,265.63,265.86,265.57,265.57,53395.0
2025-05-14 15:35:00,265.56,265.73,265.55,265.71,52067.0,265.56,265.73,265.55,265.71,52067.0
2025-05-14 15:40:00,265.77,265.89,265.69,265.81,64416.0,265.77,265.89,265.69,265.81,64416.0
2025-05-14 15:45:00,265.81,266.03,265.65,266.0,69111.0,265.81,266.03,265.65,266.0,69111.0
2025-05-14 15:50:00,266.04,266.64,266.03,266.35,113507.0,266.04,266.64,266.03,266.35,113507.0
2025-05-14 15:55:00,266.38,266.45,265.51,265.6,493945.0,266.38,266.45,265.51,265.6,493945.0
2025-05-15 09:30:00,266.97,267.77,266.74,267.49,240456.0,266.97,267.77,266.74,267.49,240456.0
2025-05-15 09:35:00,267.51,268.56,267.38,268.5,100325.0,267.51,268.56,267.38,268.5,100325.0
2025-05-15 09:40:00,268.46,269.52,268.34,269.04,196749.0,268.46,269.52,268.34,269.04,196749.0
2025-05-15 09:45:00,269.01,269.01,267.05,267.12,97553.0,269.01,269.01,267.05,267.12,97553.0
2025-05-15 09:50:00,267.1,267.23,266.45,266.83,94527.0,267.1,267.23,266.45,266.83,94527.0
2025-05-15 09:55:00,266.81,267.07,266.5,266.68,106925.0,266.81,267.07,266.5,266.68,106925.0
2025-05-15 10:00:00,266.68,266.9,266.01,266.42,118297.0,266.68,266.9,266.01,266.42,118297.0
2025-05-15 10:05:00,266.37,266.4,265.72,265.88,60646.0,266.37,266.4,265.72,265.88,60646.0
2025-05-15 10:10:00,265.86,266.0,265.3,265.65,54150.0,265.86,266.0,265.3,265.65,54150.0
2025-05-15 10:15:00,265.59,265.79,265.19,265.66,110524.0,265.59,265.79,265.19,265.66,110524.0
2025-05-15 10:20:00,265.7,265.91,265.42,265.69,66136.0,265.7,265.91,265.42,265.69,66136.0
2025-05-15 10:25:00,265.71,265.71,264.92,265.05,95909.0,265.71,265.71,264.92,265.05,95909.0
2025-05-15 10:30:00,265.11,265.16,264.76,264.92,103219.0,265.11,265.16,264.76,264.92,103219.0
2025-05-15 10:35:00,264.95,265.21,264.84,265.03,65860.0,264.95,265.21,264.84,265.03,65860.0
2025-05-15 10:40:00,265.04,265.49,265.04,265.31,41398.0,265.04,265.49,265.04,265.31,41398.0
2025-05-15 10:45:00,265.31,265.41,265.16,265.16,78381.0,265.31,265.41,265.16,265.16,78381.0
2025-05-15 10:50:00,265.16,265.42,265.06,265.37,41959.0,265.16,265.42,265.06,265.37,41959.0
2025-05-15 10:55:00,265.4,265.59,265.28,265.41,72674.0,265.4,265.59,265.28,265.41,72674.0
2025-05-15 11:00:00,265.42,265.67,265.13,265.67,44234.0,265.42,265.67,265.13,265.67,44234.0
2025-05-15 11:05:00,265.7,265.83,265.45,265.5,32308.0,265.7,265.83,265.45,265.5,32308.0
2025-05-15 11:10:00,265.5,265.75,265.49,265.59,29139.0,265.5,265.75,265.49,265.59,29139.0
2025-05-15 11:15:00,265.62,265.79,265.52,265.63,51324.0,265.62,265.79,265.52,265.63,51324.0
2025-05-15 11:20:00,265.66,266.03,265.63,265.91,72973.0,265.66,266.03,265.63,265.91,72973.0
2025-05-15 11:25:00,265.9,265.91,265.43,265.53,58131.0,265.9,265.91,265.43,265.53,58131.0
2025-05-15 11:30:00,265.53,265.78,265.46,265.65,58465.0,265.53,265.78,265.46,265.65,58465.0
2025-05-15 11:35:00,265.68,265.86,265.5,265.64,52508.0,265.68,265.86,265.5,265.64,52508.0
2025-05-15 11:40:00,265.67,266.3,265.66,266.11,72878.0,265.67,266.3,265.66,266.11,72878.0
2025-05-15 11:45:00,266.15,266.22,265.92,266.02,31898.0,266.15,266.22,265.92,266.02,31898.0
2025-05-15 11:50:00,266.01,266.06,265.78,265.84,55208.0,266.01,266.06,265.78,265.84,55208.0
2025-05-15 11:55:00,265.86,266.12,265.86,266.09,45700.0,265.86,266.12,265.86,266.09,45700.0
2025-05-15 12:00:00,266.09,266.43,266.0,266.41,55791.0,266.09,266.43,266.0,266.41,55791.0
2025-05-15 12:05:00,266.41,266.84,266.36,266.8,59982.0,266.41,266.84,266.36,266.8,59982.0
2025-05-15 12:10:00,266.75,266.79,266.35,266.41,42729.0,266.75,266.79,266.35,266.41,42729.0
2025-05-15 12:15:00,266.39,266.52,266.25,266.29,45841.0,266.39,266.52,266.25,266.29,45841.0
2025-05-15 12:20:00,266.31,266.5,266.19,266.38,48789.0,266.31,266.5,266.19,266.38,48789.0
2025-05-15 12:25:00,266.36,266.42,266.08,266.26,65093.0,266.36,266.42,266.08,266.26,65093.0
2025-05-15 12:30:00,266.29,266.44,265.93,266.12,57314.0,266.29,266.44,265.93,266.12,57314.0
2025-05-15 12:35:00,266.15,266.15,265.78,266.13,40505.0,266.15,266.15,265.78,266.13,40505.0
2025-05-15 12:40:00,266.13,266.33,266.05,266.29,45020.0,266.13,266.33,266.05,266.29,45020.0
2025-05-15 12:45:00,266.29,266.45,266.09,266.2,99141.0,266.29,266.45,266.09,266.2,99141.0
2025-05-15 12:50:00,266.2,266.49,266.06,266.49,64977.0,266.2,266.49,266.06,266.49,64977.0
2025-05-15 12:55:00,266.46,266.49,266.08,266.23,29705.0,266.46,266.49,266.08,266.23,29705.0
2025-05-15 13:00:00,266.32,266.41,266.21,266.41,42862.0,266.32,266.41,266.21,266.41,42862.0
2025-05-15 13:05:00,266.4,266.47,266.16,266.27,29623.0,266.4,266.47,266.16,266.27,29623.0
2025-05-15 13:10:00,266.31,266.38,266.15,266.28,43190.0,266.31,266.38,266.15,266.28,43190.0
2025-05-15 13:15:00,266.27,266.56,266.24,266.55,36158.0,266.27,266.56,266.24,266.55,36158.0
2025-05-15 13:20:00,266.57,266.81,266.48,266.81,28005.0,266.57,266.81,266.48,266.81,28005.0
2025-05-15 13:25:00,266.78,267.04,266.69,266.93,33679.0,266.78,267.04,266.69,266.93,33679.0
2025-05-15 13:30:00,266.94,266.95,266.76,266.77,33727.0,266.94,266.95,266.76,266.77,33727.0
2025-05-15 13:35:00,266.75,267.06,266.62,266.98,35670.0,266.75,267.06,266.62,266.98,35670.0
2025-05-15 13:40:00,267.05,267.29,266.98,267.11,40651.0,267.05,267.29,266.98,267.11,40651.0
2025-05-15 13:45:00,267.17,267.24,267.0,267.02,36284.0,267.17,267.24,267.0,267.02,36284.0
2025-05-15 13:50:00,267.07,267.3,267.01,267.29,29395.0,267.07,267.3,267.01,267.29,29395.0
2025-05-15 13:55:00,267.31,267.49,267.23,267.38,39425.0,267.31,267.49,267.23,267.38,39425.0
2025-05-15 14:00:00,267.39,267.74,267.29,267.69,69164.0,267.39,267.74,267.29,267.69,69164.0
2025-05-15 14:05:00,267.68,267.79,267.5,267.53,49027.0,267.68,267.79,267.5,267.53,49027.0
2025-05-15 14:10:00,267.5,267.55,267.07,267.13,46728.0,267.5,267.55,267.07,267.13,46728.0
2025-05-15 14:15:00,267.09,267.33,267.04,267.12,31828.0,267.09,267.33,267.04,267.12,31828.0
2025-05-15 14:20:00,267.12,267.55,267.04,267.48,33156.0,267.12,267.55,267.04,267.48,33156.0
2025-05-15 14:25:00,267.52,267.85,267.47,267.83,49510.0,267.52,267.85,267.47,267.83,49510.0
2025-05-15 14:30:00,267.85,268.06,267.8,267.95,41590.0,267.85,268.06,267.8,267.95,41590.0
2025-05-15 14:35:00,267.98,267.99,267.71,267.8,30558.0,267.98,267.99,267.71,267.8,30558.0
2025-05-15 14:40:00,267.8,267.99,267.77,267.95,51231.0,267.8,267.99,267.77,267.95,51231.0
2025-05-15 14:45:00,267.92,268.17,267.83,268.06,111598.0,267.92,268.17,267.83,268.06,111598.0
2025-05-15 14:50:00,268.07,268.35,268.03,268.32,67550.0,268.07,268.35,268.03,268.32,67550.0
2025-05-15 14:55:00,268.3,268.35,268.15,268.17,52088.0,268.3,268.35,268.15,268.17,52088.0
2025-05-15 15:00:00,268.19,268.43,268.1,268.43,52126.0,268.19,268.43,268.1,268.43,52126.0
2025-05-15 15:05:00,268.42,268.59,268.24,268.32,59231.0,268.42,268.59,268.24,268.32,59231.0
2025-05-15 15:10:00,268.36,268.51,268.28,268.42,79429.0,268.36,268.51,268.28,268.42,79429.0
2025-05-15 15:15:00,268.36,268.47,268.2,268.43,65094.0,268.36,268.47,268.2,268.43,65094.0
2025-05-15 15:20:00,268.38,268.57,268.32,268.43,65615.0,268.38,268.57,268.32,268.43,65615.0
2025-05-15 15:25:00,268.45,268.51,268.18,268.35,69259.0,268.45,268.51,268.18,268.35,69259.0
2025-05-15 15:30:00,268.34,268.54,268.18,268.19,72689.0,268.34,268.54,268.18,268.19,72689.0
2025-05-15 15:35:00,268.19,268.44,267.93,268.11,85583.0,268.19,268.44,267.93,268.11,85583.0
2025-05-15 15:40:00,268.1,268.23,267.58,267.66,66947.0,268.1,268.23,267.58,267.66,66947.0
2025-05-15 15:45:00,267.67,267.77,267.41,267.44,79938.0,267.67,267.77,267.41,267.44,79938.0
2025-05-15 15:50:00,267.51,267.85,267.16,267.2,149298.0,267.51,267.85,267.16,267.2,149298.0
2025-05-15 15:55:00,267.24,267.87,267.05,267.65,495594.0,267.24,267.87,267.05,267.65,495594.0
2025-05-16 09:30:00,267.5,267.51,266.26,266.53,683382.0,267.5,267.51,266.26,266.53,683382.0
2025-05-16 09:35:00,266.56,266.8,266.07,266.26,108220.0,266.56,266.8,266.07,266.26,108220.0
2025-05-16 09:40:00,266.26,266.26,264.8,264.83,136943.0,266.26,266.26,264.8,264.83,136943.0
2025-05-16 09:45:00,264.87,265.41,264.71,265.2,72113.0,264.87,265.41,264.71,265.2,72113.0
2025-05-16 09:50:00,265.17,266.03,265.17,265.88,63274.0,265.17,266.03,265.17,265.88,63274.0
2025-05-16 09:55:00,265.88,266.27,265.66,266.22,97699.0,265.88,266.27,265.66,266.22,97699.0
2025-05-16 10:00:00,266.25,266.27,265.47,266.12,53463.0,266.25,266.27,265.47,266.12,53463.0
2025-05-16 10:05:00,266.12,266.4,265.88,266.03,47821.0,266.12,266.4,265.88,266.03,47821.0
2025-05-16 10:10:00,266.1,266.1,265.61,266.02,67926.0,266.1,266.1,265.61,266.02,67926.0
2025-05-16 10:15:00,266.0,266.52,265.98,266.32,56240.0,266.0,266.52,265.98,266.32,56240.0
2025-05-16 10:20:00,266.28,266.36,266.05,266.29,66506.0,266.28,266.36,266.05,266.29,66506.0
2025-05-16 10:25:00,266.29,266.9,266.24,266.68,59991.0,266.29,266.9,266.24,266.68,59991.0
2025-05-16 10:30:00,266.68,266.77,266.24,266.4,80374.0,266.68,266.77,266.24,266.4,80374.0
2025-05-16 10:35:00,266.37,266.57,266.06,266.55,42878.0,266.37,266.57,266.06,266.55,42878.0
2025-05-16 10:40:00,266.51,266.57,266.11,266.27,43260.0,266.51,266.57,266.11,266.27,43260.0
2025-05-16 10:45:00,266.26,266.45,266.2,266.4,46350.0,266.26,266.45,266.2,266.4,46350.0
2025-05-16 10:50:00,266.4,266.77,266.37,266.75,48780.0,266.4,266.77,266.37,266.75,48780.0
2025-05-16 10:55:00,266.81,267.05,266.77,266.79,43604.0,266.81,267.05,266.77,266.79,43604.0
2025-05-16 11:00:00,266.87,267.08,266.76,267.02,40463.0,266.87,267.08,266.76,267.02,40463.0
2025-05-16 11:05:00,266.98,267.2,266.92,266.94,94208.0,266.98,267.2,266.92,266.94,94208.0
2025-05-16 11:10:00,266.97,267.15,266.67,266.73,91573.0,266.97,267.15,266.67,266.73,91573.0
2025-05-16 11:15:00,266.72,266.73,266.3,266.38,30980.0,266.72,266.73,266.3,266.38,30980.0
2025-05-16 11:20:00,266.3,266.54,266.3,266.54,22449.0,266.3,266.54,266.3,266.54,22449.0
2025-05-16 11:25:00,266.54,266.66,266.5,266.61,24395.0,266.54,266.66,266.5,266.61,24395.0
2025-05-16 11:30:00,266.59,266.99,266.51,266.97,40779.0,266.59,266.99,266.51,266.97,40779.0
2025-05-16 11:35:00,266.98,267.24,266.82,266.94,37978.0,266.98,267.24,266.82,266.94,37978.0
2025-05-16 11:40:00,266.98,267.2,266.91,267.18,28890.0,266.98,267.2,266.91,267.18,28890.0
2025-05-16 11:45:00,267.15,267.26,266.93,266.99,40517.0,267.15,267.26,266.93,266.99,40517.0
2025-05-16 11:50:00,267.02,267.15,266.94,267.08,84582.0,267.02,267.15,266.94,267.08,84582.0
2025-05-16 11:55:00,267.05,267.13,266.81,266.86,103206.0,267.05,267.13,266.81,266.86,103206.0
2025-05-16 12:00:00,266.87,266.99,266.73,266.82,42381.0,266.87,266.99,266.73,266.82,42381.0
2025-05-16 12:05:00,266.83,267.08,266.83,267.04,59591.0,266.83,267.08,266.83,267.04,59591.0
2025-05-16 12:10:00,267.07,267.23,266.99,267.11,44010.0,267.07,267.23,266.99,267.11,44010.0
2025-05-16 12:15:00,267.11,267.34,267.02,267.06,21567.0,267.11,267.34,267.02,267.06,21567.0
2025-05-16 12:20:00,267.06,267.1,266.9,267.0,37346.0,267.06,267.1,266.9,267.0,37346.0
2025-05-16 12:25:00,266.99,267.1,266.85,266.88,26070.0,266.99,267.1,266.85,266.88,26070.0
2025-05-16 12:30:00,266.91,267.15,266.9,266.92,21561.0,266.91,267.15,266.9,266.92,21561.0
2025-05-16 12:35:00,266.92,267.08,266.9,267.02,19083.0,266.92,267.08,266.9,267.02,19083.0
2025-05-16 12:40:00,267.02,267.23,266.98,267.18,62829.0,267.02,267.23,266.98,267.18,62829.0
2025-05-16 12:45:00,267.22,267.39,266.99,266.99,42109.0,267.22,267.39,266.99,266.99,42109.0
2025-05-16 12:50:00,267.02,267.53,267.01,267.42,49365.0,267.02,267.53,267.01,267.42,49365.0
2025-05-16 12:55:00,267.4,267.42,267.21,267.3,52278.0,267.4,267.42,267.21,267.3,52278.0
2025-05-16 13:00:00,267.3,267.7,267.23,267.57,41048.0,267.3,267.7,267.23,267.57,41048.0
2025-05-16 13:05:00,267.62,267.73,267.59,267.69,50896.0,267.62,267.73,267.59,267.69,50896.0
2025-05-16 13:10:00,267.69,267.95,267.62,267.95,45547.0,267.69,267.95,267.62,267.95,45547.0
2025-05-16 13:15:00,267.97,268.2,267.93,268.17,40042.0,267.97,268.2,267.93,268.17,40042.0
2025-05-16 13:20:00,268.17,268.46,268.14,268.37,30517.0,268.17,268.46,268.14,268.37,30517.0
2025-05-16 13:25:00,268.39,268.41,268.18,268.19,30891.0,268.39,268.41,268.18,268.19,30891.0
2025-05-16 13:30:00,268.23,268.27,267.97,268.1,19159.0,268.23,268.27,267.97,268.1,19159.0
2025-05-16 13:35:00,268.14,268.21,267.96,268.0,23824.0,268.14,268.21,267.96,268.0,23824.0
2025-05-16 13:40:00,268.0,268.21,267.89,268.05,45492.0,268.0,268.21,267.89,268.05,45492.0
2025-05-16 13:45:00,268.04,268.15,267.72,267.75,30666.0,268.04,268.15,267.72,267.75,30666.0
2025-05-16 13:50:00,267.76,267.98,267.69,267.74,31033.0,267.76,267.98,267.69,267.74,31033.0
2025-05-16 13:55:00,267.74,267.78,267.54,267.77,31206.0,267.74,267.78,267.54,267.77,31206.0
2025-05-16 14:00:00,267.77,267.93,267.67,267.74,22165.0,267.77,267.93,267.67,267.74,22165.0
2025-05-16 14:05:00,267.71,267.75,267.45,267.57,21813.0,267.71,267.75,267.45,267.57,21813.0
2025-05-16 14:10:00,267.56,267.79,267.39,267.62,42413.0,267.56,267.79,267.39,267.62,42413.0
2025-05-16 14:15:00,267.64,267.7,267.49,267.68,30235.0,267.64,267.7,267.49,267.68,30235.0
2025-05-16 14:20:00,267.65,267.8,267.6,267.67,24065.0,267.65,267.8,267.6,267.67,24065.0
2025-05-16 14:25:00,267.68,267.7,267.52,267.59,19550.0,267.68,267.7,267.52,267.59,19550.0
2025-05-16 14:30:00,267.6,267.69,267.42,267.52,29842.0,267.6,267.69,267.42,267.52,29842.0
2025-05-16 14:35:00,267.49,267.62,267.37,267.62,29554.0,267.49,267.62,267.37,267.62,29554.0
2025-05-16 14:40:00,267.61,267.87,267.51,267.8,36998.0,267.61,267.87,267.51,267.8,36998.0
2025-05-16 14:45:00,267.81,267.86,267.58,267.63,37977.0,267.81,267.86,267.58,267.63,37977.0
2025-05-16 14:50:00,267.63,267.72,267.47,267.51,24553.0,267.63,267.72,267.47,267.51,24553.0
2025-05-16 14:55:00,267.55,267.64,267.35,267.4,31191.0,267.55,267.64,267.35,267.4,31191.0
2025-05-16 15:00:00,267.39,267.9,267.38,267.8,71343.0,267.39,267.9,267.38,267.8,71343.0
2025-05-16 15:05:00,267.8,268.07,267.8,267.89,42562.0,267.8,268.07,267.8,267.89,42562.0
2025-05-16 15:10:00,267.89,267.9,267.73,267.76,32879.0,267.89,267.9,267.73,267.76,32879.0
2025-05-16 15:15:00,267.77,267.88,267.74,267.76,49732.0,267.77,267.88,267.74,267.76,49732.0
2025-05-16 15:20:00,267.76,267.8,267.55,267.64,82528.0,267.76,267.8,267.55,267.64,82528.0
2025-05-16 15:25:00,267.67,267.68,267.46,267.51,45309.0,267.67,267.68,267.46,267.51,45309.0
2025-05-16 15:30:00,267.48,267.74,267.46,267.66,46911.0,267.48,267.74,267.46,267.66,46911.0
2025-05-16 15:35:00,267.64,267.75,267.38,267.38,73664.0,267.64,267.75,267.38,267.38,73664.0
2025-05-16 15:40:00,267.38,267.4,267.11,267.13,72252.0,267.38,267.4,267.11,267.13,72252.0
2025-05-16 15:45:00,267.11,267.61,267.01,267.45,85303.0,267.11,267.61,267.01,267.45,85303.0
2025-05-16 15:50:00,267.51,267.51,267.18,267.3,95902.0,267.51,267.51,267.18,267.3,95902.0
2025-05-16 15:55:00,267.31,267.71,267.17,267.57,320119.0,267.31,267.71,267.17,267.57,320119.0
2025-05-19 09:30:00,265.55,266.05,264.89,265.38,213715.0,265.55,266.05,264.89,265.38,213715.0
2025-05-19 09:35:00,265.36,266.35,265.31,266.3,95506.0,265.36,266.35,265.31,266.3,95506.0
2025-05-19 09:40:00,266.27,267.16,266.22,266.94,64881.0,266.27,267.16,266.22,266.94,64881.0
2025-05-19 09:45:00,266.97,267.61,266.83,267.54,84843.0,266.97,267.61,266.83,267.54,84843.0
2025-05-19 09:50:00,267.55,268.18,267.52,268.1,145152.0,267.55,268.18,267.52,268.1,145152.0
2025-05-19 09:55:00,268.07,268.32,267.81,267.96,94554.0,268.07,268.32,267.81,267.96,94554.0
2025-05-19 10:00:00,267.92,268.05,267.43,267.57,75634.0,267.92,268.05,267.43,267.57,75634.0
2025-05-19 10:05:00,267.57,268.15,267.55,268.01,53848.0,267.57,268.15,267.55,268.01,53848.0
2025-05-19 10:10:00,268.01,268.26,267.55,267.57,86369.0,268.01,268.26,267.55,267.57,86369.0
2025-05-19 10:15:00,267.63,267.98,267.6,267.7,67918.0,267.63,267.98,267.6,267.7,67918.0
2025-05-19 10:20:00,267.69,267.79,267.45,267.54,63035.0,267.69,267.79,267.45,267.54,63035.0
2025-05-19 10:25:00,267.52,267.54,267.02,267.43,49150.0,267.52,267.54,267.02,267.43,49150.0
2025-05-19 10:30:00,267.4,267.52,267.08,267.51,71806.0,267.4,267.52,267.08,267.51,71806.0
2025-05-19 10:35:00,267.46,267.6,267.39,267.59,58087.0,267.46,267.6,267.39,267.59,58087.0
2025-05-19 10:40:00,267.53,267.56,266.95,267.12,37254.0,267.53,267.56,266.95,267.12,37254.0
2025-05-19 10:45:00,267.13,267.2,266.6,266.72,68079.0,267.13,267.2,266.6,266.72,68079.0
2025-05-19 10:50:00,266.68,266.83,266.5,266.62,62819.0,266.68,266.83,266.5,266.62,62819.0
2025-05-19 10:55:00,266.6,266.6,266.28,266.44,72719.0,266.6,266.6,266.28,266.44,72719.0
2025-05-19 11:00:00,266.39,266.93,266.39,266.77,65108.0,266.39,266.93,266.39,266.77,65108.0
2025-05-19 11:05:00,266.81,267.0,266.7,266.98,56461.0,266.81,267.0,266.7,266.98,56461.0
2025-05-19 11:10:00,266.98,267.04,261.93,263.25,504558.0,266.98,267.04,261.93,263.25,504558.0
2025-05-19 11:15:00,263.15,264.65,262.85,264.41,378175.0,263.15,264.65,262.85,264.41,378175.0
2025-05-19 11:20:00,264.43,265.04,263.85,264.19,203138.0,264.43,265.04,263.85,264.19,203138.0
2025-05-19 11:25:00,264.18,264.2,263.66,264.15,150933.0,264.18,264.2,263.66,264.15,150933.0
2025-05-19 11:30:00,264.16,264.75,264.1,264.33,287672.0,264.16,264.75,264.1,264.33,287672.0
2025-05-19 11:35:00,264.33,265.09,264.33,264.93,160389.0,264.33,265.09,264.33,264.93,160389.0
2025-05-19 11:40:00,264.94,265.27,264.91,265.17,62726.0,264.94,265.27,264.91,265.17,62726.0
2025-05-19 11:45:00,265.16,265.43,264.97,265.05,48569.0,265.16,265.43,264.97,265.05,48569.0
2025-05-19 11:50:00,265.04,265.46,264.94,265.16,56242.0,265.04,265.46,264.94,265.16,56242.0
2025-05-19 11:55:00,265.14,265.53,265.09,265.4,54564.0,265.14,265.53,265.09,265.4,54564.0
2025-05-19 12:00:00,265.44,265.48,265.17,265.42,30615.0,265.44,265.48,265.17,265.42,30615.0
2025-05-19 12:05:00,265.42,265.45,265.08,265.19,29155.0,265.42,265.45,265.08,265.19,29155.0
2025-05-19 12:10:00,265.18,265.2,264.96,265.16,45734.0,265.18,265.2,264.96,265.16,45734.0
2025-05-19 12:15:00,265.16,265.34,265.03,265.08,31571.0,265.16,265.34,265.03,265.08,31571.0
2025-05-19 12:20:00,265.09,265.5,265.09,265.46,27611.0,265.09,265.5,265.09,265.46,27611.0
2025-05-19 12:25:00,265.47,265.91,265.4,265.8,81267.0,265.47,265.91,265.4,265.8,81267.0
2025-05-19 12:30:00,265.79,265.9,265.61,265.88,57610.0,265.79,265.9,265.61,265.88,57610.0
2025-05-19 12:35:00,265.87,266.08,265.82,265.92,38838.0,265.87,266.08,265.82,265.92,38838.0
2025-05-19 12:40:00,265.9,266.1,265.86,266.05,22454.0,265.9,266.1,265.86,266.05,22454.0
2025-05-19 12:45:00,266.09,266.12,265.94,266.08,21416.0,266.09,266.12,265.94,266.08,21416.0
2025-05-19 12:50:00,266.11,266.25,266.0,266.0,29911.0,266.11,266.25,266.0,266.0,29911.0
2025-05-19 12:55:00,266.01,266.25,265.93,266.17,45238.0,266.01,266.25,265.93,266.17,45238.0
2025-05-19 13:00:00,266.16,266.43,266.04,266.36,31108.0,266.16,266.43,266.04,266.36,31108.0
2025-05-19 13:05:00,266.35,266.6,266.34,266.48,30728.0,266.35,266.6,266.34,266.48,30728.0
2025-05-19 13:10:00,266.5,266.64,266.26,266.35,80940.0,266.5,266.64,266.26,266.35,80940.0
2025-05-19 13:15:00,266.35,266.52,266.14,266.25,50992.0,266.35,266.52,266.14,266.25,50992.0
2025-05-19 13:20:00,266.25,266.25,265.85,265.99,40109.0,266.25,266.25,265.85,265.99,40109.0
2025-05-19 13:25:00,266.0,266.06,265.56,265.86,51625.0,266.0,266.06,265.56,265.86,51625.0
2025-05-19 13:30:00,265.82,265.9,265.47,265.85,38694.0,265.82,265.9,265.47,265.85,38694.0
2025-05-19 13:35:00,265.81,265.97,265.72,265.72,29916.0,265.81,265.97,265.72,265.72,29916.0
2025-05-19 13:40:00,265.73,265.78,265.43,265.5,45678.0,265.73,265.78,265.43,265.5,45678.0
2025-05-19 13:45:00,265.49,265.54,265.19,265.25,32806.0,265.49,265.54,265.19,265.25,32806.0
2025-05-19 13:50:00,265.25,265.35,265.03,265.04,43062.0,265.25,265.35,265.03,265.04,43062.0
2025-05-19 13:55:00,265.01,265.07,264.86,264.92,53754.0,265.01,265.07,264.86,264.92,53754.0
2025-05-19 14:00:00,264.92,264.98,264.53,264.93,62770.0,264.92,264.98,264.53,264.93,62770.0
2025-05-19 14:05:00,264.93,265.02,264.81,264.9,46029.0,264.93,265.02,264.81,264.9,46029.0
2025-05-19 14:10:00,264.9,264.93,264.5,264.57,36592.0,264.9,264.93,264.5,264.57,36592.0
2025-05-19 14:15:00,264.6,264.63,264.12,264.49,49149.0,264.6,264.63,264.12,264.49,49149.0
2025-05-19 14:20:00,264.5,264.72,264.41,264.57,31770.0,264.5,264.72,264.41,264.57,31770.0
2025-05-19 14:25:00,264.61,265.14,264.57,264.97,47927.0,264.61,265.14,264.57,264.97,47927.0
2025-05-19 14:30:00,265.03,265.19,264.85,265.09,29294.0,265.03,265.19,264.85,265.09,29294.0
2025-05-19 14:35:00,265.12,265.32,265.06,265.25,18557.0,265.12,265.32,265.06,265.25,18557.0
2025-05-19 14:40:00,265.3,265.34,265.04,265.11,30219.0,265.3,265.34,265.04,265.11,30219.0
2025-05-19 14:45:00,265.12,265.21,264.88,264.97,23940.0,265.12,265.21,264.88,264.97,23940.0
2025-05-19 14:50:00,264.97,265.05,264.91,264.95,25728.0,264.97,265.05,264.91,264.95,25728.0
2025-05-19 14:55:00,264.94,265.23,264.86,265.19,28771.0,264.94,265.23,264.86,265.19,28771.0
2025-05-19 15:00:00,265.24,265.37,265.11,265.24,28363.0,265.24,265.37,265.11,265.24,28363.0
2025-05-19 15:05:00,265.23,265.3,265.18,265.25,33848.0,265.23,265.3,265.18,265.25,33848.0
2025-05-19 15:10:00,265.25,265.27,265.09,265.13,40039.0,265.25,265.27,265.09,265.13,40039.0
2025-05-19 15:15:00,265.12,265.16,265.04,265.05,31400.0,265.12,265.16,265.04,265.05,31400.0
2025-05-19 15:20:00,265.04,265.34,265.02,265.24,27691.0,265.04,265.34,265.02,265.24,27691.0
2025-05-19 15:25:00,265.23,265.26,264.99,265.12,32077.0,265.23,265.26,264.99,265.12,32077.0
2025-05-19 15:30:00,265.1,265.17,264.97,264.97,38225.0,265.1,265.17,264.97,264.97,38225.0
2025-05-19 15:35:00,264.95,265.11,264.88,265.02,45989.0,264.95,265.11,264.88,265.02,45989.0
2025-05-19 15:40:00,265.0,265.05,264.78,264.91,65238.0,265.0,265.05,264.78,264.91,65238.0
2025-05-19 15:45:00,264.91,265.32,264.9,265.3,47827.0,264.91,265.32,264.9,265.3,47827.0
2025-05-19 15:50:00,265.33,265.4,264.89,264.89,57407.0,265.33,265.4,264.89,264.89,57407.0
2025-05-19 15:55:00,264.92,265.03,264.52,264.94,431643.0,264.92,265.03,264.52,264.94,431643.0
2025-05-20 09:30:00,262.52,264.79,262.3,264.64,264914.0,262.52,264.79,262.3,264.64,264914.0
2025-05-20 09:35:00,264.65,264.77,264.19,264.46,78035.0,264.65,264.77,264.19,264.46,78035.0
2025-05-20 09:40:00,264.44,264.61,263.86,264.23,76059.0,264.44,264.61,263.86,264.23,76059.0
2025-05-20 09:45:00,264.18,265.0,264.13,264.77,169104.0,264.18,265.0,264.13,264.77,169104.0
2025-05-20 09:50:00,264.79,265.76,264.58,265.66,109085.0,264.79,265.76,264.58,265.66,109085.0
2025-05-20 09:55:00,265.66,265.98,265.42,265.79,163960.0,265.66,265.98,265.42,265.79,163960.0
2025-05-20 10:00:00,265.84,266.33,265.73,266.06,160924.0,265.84,266.33,265.73,266.06,160924.0
2025-05-20 10:05:00,266.11,266.16,265.3,265.31,105718.0,266.11,266.16,265.3,265.31,105718.0
2025-05-20 10:10:00,265.36,265.93,265.35,265.74,54187.0,265.36,265.93,265.35,265.74,54187.0
2025-05-20 10:15:00,265.7,265.96,265.64,265.8,37039.0,265.7,265.96,265.64,265.8,37039.0
2025-05-20 10:20:00,265.8,266.11,265.74,265.89,52759.0,265.8,266.11,265.74,265.89,52759.0
2025-05-20 10:25:00,265.91,266.07,265.74,266.01,42355.0,265.91,266.07,265.74,266.01,42355.0
2025-05-20 10:30:00,265.96,266.1,265.81,266.0,37534.0,265.96,266.1,265.81,266.0,37534.0
2025-05-20 10:35:00,265.93,266.24,265.89,266.17,33295.0,265.93,266.24,265.89,266.17,33295.0
2025-05-20 10:40:00,266.17,266.48,266.17,266.46,37102.0,266.17,266.48,266.17,266.46,37102.0
2025-05-20 10:45:00,266.42,266.51,266.27,266.31,30937.0,266.42,266.51,266.27,266.31,30937.0
2025-05-20 10:50:00,266.3,266.5,266.21,266.45,26420.0,266.3,266.5,266.21,266.45,26420.0
2025-05-20 10:55:00,266.45,266.52,266.16,266.23,46483.0,266.45,266.52,266.16,266.23,46483.0
2025-05-20 11:00:00,266.19,266.29,265.96,266.07,30356.0,266.19,266.29,265.96,266.07,30356.0
2025-05-20 11:05:00,266.1,266.16,265.89,265.91,37833.0,266.1,266.16,265.89,265.91,37833.0
2025-05-20 11:10:00,265.94,266.13,265.84,265.87,40387.0,265.94,266.13,265.84,265.87,40387.0
2025-05-20 11:15:00,265.85,265.89,265.65,265.73,25361.0,265.85,265.89,265.65,265.73,25361.0
2025-05-20 11:20:00,265.76,266.07,265.75,265.86,25802.0,265.76,266.07,265.75,265.86,25802.0
2025-05-20 11:25:00,265.81,266.14,265.8,266.12,47295.0,265.81,266.14,265.8,266.12,47295.0
2025-05-20 11:30:00,266.13,266.22,265.96,266.0,33432.0,266.13,266.22,265.96,266.0,33432.0
2025-05-20 11:35:00,266.0,266.1,265.87,265.98,36753.0,266.0,266.1,265.87,265.98,36753.0
2025-05-20 11:40:00,265.98,266.03,265.82,265.84,22526.0,265.98,266.03,265.82,265.84,22526.0
2025-05-20 11:45:00,265.81,266.2,265.7,266.17,23475.0,265.81,266.2,265.7,266.17,23475.0
2025-05-20 11:50:00,266.17,266.33,266.13,266.26,23685.0,266.17,266.33,266.13,266.26,23685.0
2025-05-20 11:55:00,266.25,266.58,266.25,266.44,30262.0,266.25,266.58,266.25,266.44,30262.0
2025-05-20 12:00:00,266.45,266.53,266.29,266.34,32440.0,266.45,266.53,266.29,266.34,32440.0
2025-05-20 12:05:00,266.32,266.42,266.14,266.22,34100.0,266.32,266.42,266.14,266.22,34100.0
2025-05-20 12:10:00,266.22,266.39,266.04,266.23,20577.0,266.22,266.39,266.04,266.23,20577.0
2025-05-20 12:15:00,266.24,266.25,266.08,266.12,37568.0,266.24,266.25,266.08,266.12,37568.0
2025-05-20 12:20:00,266.08,266.26,266.0,266.0,25842.0,266.08,266.26,266.0,266.0,25842.0
2025-05-20 12:25:00,265.97,266.3,265.91,266.17,68319.0,265.97,266.3,265.91,266.17,68319.0
2025-05-20 12:30:00,266.17,266.38,266.0,266.25,49632.0,266.17,266.38,266.0,266.25,49632.0
2025-05-20 12:35:00,266.27,266.31,266.15,266.16,30461.0,266.27,266.31,266.15,266.16,30461.0
2025-05-20 12:40:00,266.16,266.24,266.05,266.21,23215.0,266.16,266.24,266.05,266.21,23215.0
2025-05-20 12:45:00,266.23,266.26,265.89,265.89,25348.0,266.23,266.26,265.89,265.89,25348.0
2025-05-20 12:50:00,265.92,265.93,265.65,265.8,36909.0,265.92,265.93,265.65,265.8,36909.0
2025-05-20 12:55:00,265.8,266.04,265.79,266.01,27755.0,265.8,266.04,265.79,266.01,27755.0
2025-05-20 13:00:00,265.99,266.23,265.97,266.22,57571.0,265.99,266.23,265.97,266.22,57571.0
2025-05-20 13:05:00,266.22,266.4,266.14,266.39,32524.0,266.22,266.4,266.14,266.39,32524.0
2025-05-20 13:10:00,266.38,266.63,266.33,266.57,57131.0,266.38,266.63,266.33,266.57,57131.0
2025-05-20 13:15:00,266.57,266.66,266.5,266.54,23274.0,266.57,266.66,266.5,266.54,23274.0
2025-05-20 13:20:00,266.5,266.55,266.2,266.24,31763.0,266.5,266.55,266.2,266.24,31763.0
2025-05-20 13:25:00,266.24,266.45,266.21,266.32,39231.0,266.24,266.45,266.21,266.32,39231.0
2025-05-20 13:30:00,266.32,266.4,266.18,266.39,40167.0,266.32,266.4,266.18,266.39,40167.0
2025-05-20 13:35:00,266.36,266.48,266.33,266.37,20391.0,266.36,266.48,266.33,266.37,20391.0
2025-05-20 13:40:00,266.39,266.42,266.31,266.32,18351.0,266.39,266.42,266.31,266.32,18351.0
2025-05-20 13:45:00,266.3,266.31,266.05,266.06,20566.0,266.3,266.31,266.05,266.06,20566.0
2025-05-20 13:50:00,266.03,266.07,265.73,265.86,39014.0,266.03,266.07,265.73,265.86,39014.0
2025-05-20 13:55:00,265.91,265.94,265.75,265.83,24324.0,265.91,265.94,265.75,265.83,24324.0
2025-05-20 14:00:00,265.81,265.94,265.68,265.88,21515.0,265.81,265.94,265.68,265.88,21515.0
2025-05-20 14:05:00,265.9,265.91,265.65,265.65,26965.0,265.9,265.91,265.65,265.65,26965.0
2025-05-20 14:10:00,265.68,265.72,265.57,265.67,22220.0,265.68,265.72,265.57,265.67,22220.0
2025-05-20 14:15:00,265.69,265.75,265.4,265.54,65131.0,265.69,265.75,265.4,265.54,65131.0
2025-05-20 14:20:00,265.53,265.53,265.07,265.34,56923.0,265.53,265.53,265.07,265.34,56923.0
2025-05-20 14:25:00,265.34,265.5,264.85,265.03,34314.0,265.34,265.5,264.85,265.03,34314.0
2025-05-20 14:30:00,264.96,265.08,264.87,265.04,43324.0,264.96,265.08,264.87,265.04,43324.0
2025-05-20 14:35:00,265.04,265.43,264.99,265.38,36735.0,265.04,265.43,264.99,265.38,36735.0
2025-05-20 14:40:00,265.38,265.43,264.98,265.1,42507.0,265.38,265.43,264.98,265.1,42507.0
2025-05-20 14:45:00,265.13,265.19,264.94,265.03,37326.0,265.13,265.19,264.94,265.03,37326.0
2025-05-20 14:50:00,265.03,265.18,264.96,265.12,28796.0,265.03,265.18,264.96,265.12,28796.0
2025-05-20 14:55:00,265.13,265.51,265.13,265.36,25529.0,265.13,265.51,265.13,265.36,25529.0
2025-05-20 15:00:00,265.36,265.36,264.89,264.94,37269.0,265.36,265.36,264.89,264.94,37269.0
2025-05-20 15:05:00,265.0,265.51,264.95,265.5,28556.0,265.0,265.51,264.95,265.5,28556.0
2025-05-20 15:10:00,265.53,265.62,265.38,265.57,52196.0,265.53,265.62,265.38,265.57,52196.0
2025-05-20 15:15:00,265.55,265.76,265.43,265.69,44615.0,265.55,265.76,265.43,265.69,44615.0
2025-05-20 15:20:00,265.74,265.8,265.53,265.69,29415.0,265.74,265.8,265.53,265.69,29415.0
2025-05-20 15:25:00,265.69,265.87,265.64,265.73,29029.0,265.69,265.87,265.64,265.73,29029.0
2025-05-20 15:30:00,265.74,266.02,265.71,265.95,36497.0,265.74,266.02,265.71,265.95,36497.0
2025-05-20 15:35:00,266.0,266.15,265.95,266.11,41289.0,266.0,266.15,265.95,266.11,41289.0
2025-05-20 15:40:00,266.09,266.33,266.07,266.16,70104.0,266.09,266.33,266.07,266.16,70104.0
2025-05-20 15:45:00,266.16,266.32,265.98,266.1,67610.0,266.16,266.32,265.98,266.1,67610.0
2025-05-20 15:50:00,266.05,266.3,265.96,266.07,64496.0,266.05,266.3,265.96,266.07,64496.0
2025-05-20 15:55:00,266.06,266.15,265.44,265.77,422804.0,266.06,266.15,265.44,265.77,422804.0
2025-05-21 09:30:00,264.35,265.09,263.85,264.87,182623.0,264.35,265.09,263.85,264.87,182623.0
2025-05-21 09:35:00,264.88,265.2,264.7,265.04,67462.0,264.88,265.2,264.7,265.04,67462.0
2025-05-21 09:40:00,265.04,265.29,264.87,265.19,35142.0,265.04,265.29,264.87,265.19,35142.0
2025-05-21 09:45:00,265.19,265.5,265.18,265.32,40658.0,265.19,265.5,265.18,265.32,40658.0
2025-05-21 09:50:00,265.29,265.44,265.17,265.38,44654.0,265.29,265.44,265.17,265.38,44654.0
2025-05-21 09:55:00,265.39,265.59,265.21,265.22,54057.0,265.39,265.59,265.21,265.22,54057.0
2025-05-21 10:00:00,265.22,265.65,265.14,265.37,87661.0,265.22,265.65,265.14,265.37,87661.0
2025-05-21 10:05:00,265.37,265.46,264.83,264.99,33614.0,265.37,265.46,264.83,264.99,33614.0
2025-05-21 10:10:00,264.95,264.97,264.56,264.62,31476.0,264.95,264.97,264.56,264.62,31476.0
2025-05-21 10:15:00,264.67,264.96,264.52,264.85,27808.0,264.67,264.96,264.52,264.85,27808.0
2025-05-21 10:20:00,264.89,265.38,264.89,265.22,21817.0,264.89,265.38,264.89,265.22,21817.0
2025-05-21 10:25:00,265.26,265.36,264.74,264.76,41951.0,265.26,265.36,264.74,264.76,41951.0
2025-05-21 10:30:00,264.74,264.85,264.26,264.42,53919.0,264.74,264.85,264.26,264.42,53919.0
2025-05-21 10:35:00,264.41,264.55,264.2,264.49,57059.0,264.41,264.55,264.2,264.49,57059.0
2025-05-21 10:40:00,264.49,264.66,264.26,264.28,42005.0,264.49,264.66,264.26,264.28,42005.0
2025-05-21 10:45:00,264.28,264.3,263.91,264.13,44522.0,264.28,264.3,263.91,264.13,44522.0
2025-05-21 10:50:00,264.13,264.29,263.75,263.8,65094.0,264.13,264.29,263.75,263.8,65094.0
2025-05-21 10:55:00,263.78,264.49,263.78,264.47,41474.0,263.78,264.49,263.78,264.47,41474.0
2025-05-21 11:00:00,264.42,264.46,264.16,264.22,34926.0,264.42,264.46,264.16,264.22,34926.0
2025-05-21 11:05:00,264.25,264.48,264.14,264.42,31172.0,264.25,264.48,264.14,264.42,31172.0
2025-05-21 11:10:00,264.44,264.7,264.33,264.7,29957.0,264.44,264.7,264.33,264.7,29957.0
2025-05-21 11:15:00,264.71,264.8,264.33,264.37,44214.0,264.71,264.8,264.33,264.37,44214.0
2025-05-21 11:20:00,264.35,264.5,264.24,264.3,43678.0,264.35,264.5,264.24,264.3,43678.0
2025-05-21 11:25:00,264.36,264.36,263.61,263.62,47758.0,264.36,264.36,263.61,263.62,47758.0
2025-05-21 11:30:00,263.66,263.7,263.45,263.47,56482.0,263.66,263.7,263.45,263.47,56482.0
2025-05-21 11:35:00,263.43,263.53,263.26,263.3,77139.0,263.43,263.53,263.26,263.3,77139.0
2025-05-21 11:40:00,263.3,263.47,263.15,263.35,48596.0,263.3,263.47,263.15,263.35,48596.0
2025-05-21 11:45:00,263.41,263.59,263.29,263.44,23168.0,263.41,263.59,263.29,263.44,23168.0
2025-05-21 11:50:00,263.46,263.83,263.42,263.8,35753.0,263.46,263.83,263.42,263.8,35753.0
2025-05-21 11:55:00,263.84,263.89,263.44,263.44,32802.0,263.84,263.89,263.44,263.44,32802.0
2025-05-21 12:00:00,263.49,263.53,263.23,263.34,49552.0,263.49,263.53,263.23,263.34,49552.0
2025-05-21 12:05:00,263.34,263.51,263.21,263.51,39260.0,263.34,263.51,263.21,263.51,39260.0
2025-05-21 12:10:00,263.51,263.56,263.34,263.53,27575.0,263.51,263.56,263.34,263.53,27575.0
2025-05-21 12:15:00,263.51,263.66,263.44,263.6,36309.0,263.51,263.66,263.44,263.6,36309.0
2025-05-21 12:20:00,263.6,263.81,263.55,263.81,15890.0,263.6,263.81,263.55,263.81,15890.0
2025-05-21 12:25:00,263.81,263.84,263.65,263.77,13919.0,263.81,263.84,263.65,263.77,13919.0
2025-05-21 12:30:00,263.73,263.91,263.7,263.9,14697.0,263.73,263.91,263.7,263.9,14697.0
2025-05-21 12:35:00,263.89,264.04,263.82,263.85,12411.0,263.89,264.04,263.82,263.85,12411.0
2025-05-21 12:40:00,263.87,264.05,263.83,264.01,29685.0,263.87,264.05,263.83,264.01,29685.0
2025-05-21 12:45:00,264.01,264.17,263.92,264.17,19621.0,264.01,264.17,263.92,264.17,19621.0
2025-05-21 12:50:00,264.14,264.15,263.94,264.1,16416.0,264.14,264.15,263.94,264.1,16416.0
2025-05-21 12:55:00,264.13,264.14,263.59,263.62,24482.0,264.13,264.14,263.59,263.62,24482.0
2025-05-21 13:00:00,263.67,263.79,263.49,263.71,36986.0,263.67,263.79,263.49,263.71,36986.0
2025-05-21 13:05:00,263.71,263.79,263.28,263.42,24562.0,263.71,263.79,263.28,263.42,24562.0
2025-05-21 13:10:00,263.35,263.35,263.09,263.15,31476.0,263.35,263.35,263.09,263.15,31476.0
2025-05-21 13:15:00,263.14,263.14,262.23,262.54,52901.0,263.14,263.14,262.23,262.54,52901.0
2025-05-21 13:20:00,262.49,262.51,261.51,261.81,53633.0,262.49,262.51,261.51,261.81,53633.0
2025-05-21 13:25:00,261.72,261.84,261.18,261.24,43237.0,261.72,261.84,261.18,261.24,43237.0
2025-05-21 13:30:00,261.18,261.84,260.72,261.59,54119.0,261.18,261.84,260.72,261.59,54119.0
2025-05-21 13:35:00,261.64,262.43,261.49,262.37,37623.0,261.64,262.43,261.49,262.37,37623.0
2025-05-21 13:40:00,262.38,262.38,261.91,261.97,51142.0,262.38,262.38,261.91,261.97,51142.0
2025-05-21 13:45:00,261.91,262.38,261.83,262.21,33210.0,261.91,262.38,261.83,262.21,33210.0
2025-05-21 13:50:00,262.21,262.47,261.78,262.05,39981.0,262.21,262.47,261.78,262.05,39981.0
2025-05-21 13:55:00,262.06,262.12,261.66,261.95,26015.0,262.06,262.12,261.66,261.95,26015.0
2025-05-21 14:00:00,261.99,262.01,261.59,261.7,35267.0,261.99,262.01,261.59,261.7,35267.0
2025-05-21 14:05:00,261.77,262.38,261.67,262.37,25707.0,261.77,262.38,261.67,262.37,25707.0
2025-05-21 14:10:00,262.36,262.36,261.76,262.09,22112.0,262.36,262.36,261.76,262.09,22112.0
2025-05-21 14:15:00,262.05,262.17,261.88,261.89,34333.0,262.05,262.17,261.88,261.89,34333.0
2025-05-21 14:20:00,261.93,261.94,261.51,261.73,62152.0,261.93,261.94,261.51,261.73,62152.0
2025-05-21 14:25:00,261.69,262.13,261.69,262.08,19038.0,261.69,262.13,261.69,262.08,19038.0
2025-05-21 14:30:00,262.02,262.19,261.91,262.13,27705.0,262.02,262.19,261.91,262.13,27705.0
2025-05-21 14:35:00,262.17,262.19,261.69,261.78,26945.0,262.17,262.19,261.69,261.78,26945.0
2025-05-21 14:40:00,261.79,262.15,261.79,262.11,32618.0,261.79,262.15,261.79,262.11,32618.0
2025-05-21 14:45:00,262.11,262.23,261.65,261.75,22990.0,262.11,262.23,261.65,261.75,22990.0
2025-05-21 14:50:00,261.73,261.92,261.59,261.71,29223.0,261.73,261.92,261.59,261.71,29223.0
2025-05-21 14:55:00,261.68,261.81,261.45,261.45,37921.0,261.68,261.81,261.45,261.45,37921.0
2025-05-21 15:00:00,261.44,261.58,261.27,261.43,25848.0,261.44,261.58,261.27,261.43,25848.0
2025-05-21 15:05:00,261.41,261.68,261.09,261.18,41547.0,261.41,261.68,261.09,261.18,41547.0
2025-05-21 15:10:00,261.13,261.72,261.01,261.68,43690.0,261.13,261.72,261.01,261.68,43690.0
2025-05-21 15:15:00,261.65,261.81,261.4,261.47,32534.0,261.65,261.81,261.4,261.47,32534.0
2025-05-21 15:20:00,261.51,261.61,261.16,261.24,38940.0,261.51,261.61,261.16,261.24,38940.0
2025-05-21 15:25:00,261.21,261.24,260.94,261.07,61406.0,261.21,261.24,260.94,261.07,61406.0
2025-05-21 15:30:00,261.12,261.61,261.11,261.53,49530.0,261.12,261.61,261.11,261.53,49530.0
2025-05-21 15:35:00,261.53,261.95,261.42,261.95,56581.0,261.53,261.95,261.42,261.95,56581.0
2025-05-21 15:40:00,261.96,262.02,261.77,261.93,65164.0,261.96,262.02,261.77,261.93,65164.0
2025-05-21 15:45:00,261.96,261.98,261.41,261.42,54883.0,261.96,261.98,261.41,261.42,54883.0
2025-05-21 15:50:00,261.49,261.74,261.21,261.36,73801.0,261.49,261.74,261.21,261.36,73801.0
2025-05-21 15:55:00,261.37,261.54,260.94,261.0,425769.0,261.37,261.54,260.94,261.0,425769.0
2025-05-22 09:30:00,259.44,260.66,258.86,260.09,204584.0,259.44,260.66,258.86,260.09,204584.0
2025-05-22 09:35:00,260.02,260.61,259.73,260.58,119225.0,260.02,260.61,259.73,260.58,119225.0
2025-05-22 09:40:00,260.56,260.83,260.39,260.69,81699.0,260.56,260.83,260.39,260.69,81699.0
2025-05-22 09:45:00,260.76,260.99,260.01,260.15,62521.0,260.76,260.99,260.01,260.15,62521.0
2025-05-22 09:50:00,260.15,261.0,260.0,260.82,36723.0,260.15,261.0,260.0,260.82,36723.0
2025-05-22 09:55:00,260.79,260.87,260.15,260.31,105869.0,260.79,260.87,260.15,260.31,105869.0
2025-05-22 10:00:00,260.45,260.76,260.19,260.56,118791.0,260.45,260.76,260.19,260.56,118791.0
2025-05-22 10:05:00,260.63,260.86,260.16,260.64,54825.0,260.63,260.86,260.16,260.64,54825.0
2025-05-22 10:10:00,260.52,260.57,259.75,259.9,43324.0,260.52,260.57,259.75,259.9,43324.0
2025-05-22 10:15:00,259.88,260.15,259.72,260.09,49633.0,259.88,260.15,259.72,260.09,49633.0
2025-05-22 10:20:00,260.04,260.33,259.74,259.75,60614.0,260.04,260.33,259.74,259.75,60614.0
2025-05-22 10:25:00,259.72,259.94,259.5,259.85,23143.0,259.72,259.94,259.5,259.85,23143.0
2025-05-22 10:30:00,259.96,260.27,259.88,260.13,76208.0,259.96,260.27,259.88,260.13,76208.0
2025-05-22 10:35:00,260.13,260.13,259.85,260.02,49905.0,260.13,260.13,259.85,260.02,49905.0
2025-05-22 10:40:00,260.01,260.29,259.89,259.94,57965.0,260.01,260.29,259.89,259.94,57965.0
2025-05-22 10:45:00,259.95,260.24,259.82,260.05,83722.0,259.95,260.24,259.82,260.05,83722.0
2025-05-22 10:50:00,260.09,260.32,259.83,259.9,22518.0,260.09,260.32,259.83,259.9,22518.0
2025-05-22 10:55:00,259.84,260.28,259.65,260.28,28924.0,259.84,260.28,259.65,260.28,28924.0
2025-05-22 11:00:00,260.23,260.55,260.18,260.48,38288.0,260.23,260.55,260.18,260.48,38288.0
2025-05-22 11:05:00,260.55,260.82,260.45,260.76,28854.0,260.55,260.82,260.45,260.76,28854.0
2025-05-22 11:10:00,260.76,261.0,260.68,260.69,28106.0,260.76,261.0,260.68,260.69,28106.0
2025-05-22 11:15:00,260.74,260.79,260.51,260.77,66983.0,260.74,260.79,260.51,260.77,66983.0
2025-05-22 11:20:00,260.78,261.34,260.73,261.21,38795.0,260.78,261.34,260.73,261.21,38795.0
2025-05-22 11:25:00,261.21,261.49,261.13,261.19,46230.0,261.21,261.49,261.13,261.19,46230.0
2025-05-22 11:30:00,261.11,261.48,261.1,261.38,26051.0,261.11,261.48,261.1,261.38,26051.0
2025-05-22 11:35:00,261.38,261.76,261.35,261.72,22981.0,261.38,261.76,261.35,261.72,22981.0
2025-05-22 11:40:00,261.66,261.74,261.52,261.56,23232.0,261.66,261.74,261.52,261.56,23232.0
2025-05-22 11:45:00,261.57,261.63,261.16,261.25,15555.0,261.57,261.63,261.16,261.25,15555.0
2025-05-22 11:50:00,261.23,261.48,261.22,261.42,27536.0,261.23,261.48,261.22,261.42,27536.0
2025-05-22 11:55:00,261.42,261.46,261.12,261.23,41241.0,261.42,261.46,261.12,261.23,41241.0
2025-05-22 12:00:00,261.23,261.45,261.2,261.33,31356.0,261.23,261.45,261.2,261.33,31356.0
2025-05-22 12:05:00,261.33,261.6,261.13,261.45,30946.0,261.33,261.6,261.13,261.45,30946.0
2025-05-22 12:10:00,261.44,261.63,261.37,261.5,42067.0,261.44,261.63,261.37,261.5,42067.0
2025-05-22 12:15:00,261.52,261.78,261.22,261.27,43671.0,261.52,261.78,261.22,261.27,43671.0
2025-05-22 12:20:00,261.27,261.36,261.14,261.17,24303.0,261.27,261.36,261.14,261.17,24303.0
2025-05-22 12:25:00,261.13,261.34,261.08,261.14,18892.0,261.13,261.34,261.08,261.14,18892.0
2025-05-22 12:30:00,261.14,261.15,260.92,261.01,35188.0,261.14,261.15,260.92,261.01,35188.0
2025-05-22 12:35:00,261.01,261.28,261.01,261.14,23356.0,261.01,261.28,261.01,261.14,23356.0
2025-05-22 12:40:00,261.19,261.29,261.08,261.13,19454.0,261.19,261.29,261.08,261.13,19454.0
2025-05-22 12:45:00,261.13,261.18,260.96,261.06,14641.0,261.13,261.18,260.96,261.06,14641.0
2025-05-22 12:50:00,260.98,261.07,260.91,260.98,37846.0,260.98,261.07,260.91,260.98,37846.0
2025-05-22 12:55:00,261.01,261.01,260.81,260.88,12993.0,261.01,261.01,260.81,260.88,12993.0
2025-05-22 13:00:00,260.86,260.97,260.67,260.69,42973.0,260.86,260.97,260.67,260.69,42973.0
2025-05-22 13:05:00,260.72,260.86,260.7,260.79,33630.0,260.72,260.86,260.7,260.79,33630.0
2025-05-22 13:10:00,260.78,260.82,260.66,260.7,24135.0,260.78,260.82,260.66,260.7,24135.0
2025-05-22 13:15:00,260.73,261.18,260.65,261.05,36488.0,260.73,261.18,260.65,261.05,36488.0
2025-05-22 13:20:00,261.07,261.36,261.03,261.32,41749.0,261.07,261.36,261.03,261.32,41749.0
2025-05-22 13:25:00,261.36,261.57,261.21,261.43,50239.0,261.36,261.57,261.21,261.43,50239.0
2025-05-22 13:30:00,261.43,261.74,261.36,261.71,41866.0,261.43,261.74,261.36,261.71,41866.0
2025-05-22 13:35:00,261.78,261.78,261.46,261.49,23369.0,261.78,261.78,261.46,261.49,23369.0
2025-05-22 13:40:00,261.5,261.64,261.38,261.57,38031.0,261.5,261.64,261.38,261.57,38031.0
2025-05-22 13:45:00,261.65,261.86,261.44,261.78,22014.0,261.65,261.86,261.44,261.78,22014.0
2025-05-22 13:50:00,261.79,261.97,261.7,261.8,20502.0,261.79,261.97,261.7,261.8,20502.0
2025-05-22 13:55:00,261.83,261.94,261.63,261.76,66213.0,261.83,261.94,261.63,261.76,66213.0
2025-05-22 14:00:00,261.75,261.82,261.61,261.79,33133.0,261.75,261.82,261.61,261.79,33133.0
2025-05-22 14:05:00,261.77,261.8,261.58,261.63,21690.0,261.77,261.8,261.58,261.63,21690.0
2025-05-22 14:10:00,261.62,261.87,261.47,261.8,35224.0,261.62,261.87,261.47,261.8,35224.0
2025-05-22 14:15:00,261.86,261.99,261.79,261.99,18228.0,261.86,261.99,261.79,261.99,18228.0
2025-05-22 14:20:00,261.97,262.07,261.7,261.88,31027.0,261.97,262.07,261.7,261.88,31027.0
2025-05-22 14:25:00,261.88,261.95,261.73,261.85,40256.0,261.88,261.95,261.73,261.85,40256.0
2025-05-22 14:30:00,261.85,262.03,261.78,261.91,34886.0,261.85,262.03,261.78,261.91,34886.0
2025-05-22 14:35:00,261.91,261.94,261.58,261.6,39539.0,261.91,261.94,261.58,261.6,39539.0
2025-05-22 14:40:00,261.59,261.68,261.51,261.55,40784.0,261.59,261.68,261.51,261.55,40784.0
2025-05-22 14:45:00,261.6,261.81,261.59,261.68,21212.0,261.6,261.81,261.59,261.68,21212.0
2025-05-22 14:50:00,261.65,261.97,261.62,261.9,21334.0,261.65,261.97,261.62,261.9,21334.0
2025-05-22 14:55:00,261.9,262.09,261.82,261.89,24580.0,261.9,262.09,261.82,261.89,24580.0
2025-05-22 15:00:00,261.84,262.07,261.84,261.96,25263.0,261.84,262.07,261.84,261.96,25263.0
2025-05-22 15:05:00,261.97,262.04,261.77,261.78,42366.0,261.97,262.04,261.77,261.78,42366.0
2025-05-22 15:10:00,261.79,262.0,261.78,262.0,35408.0,261.79,262.0,261.78,262.0,35408.0
2025-05-22 15:15:00,262.0,262.02,261.89,261.96,31086.0,262.0,262.02,261.89,261.96,31086.0
2025-05-22 15:20:00,261.95,262.06,261.87,261.99,37785.0,261.95,262.06,261.87,261.99,37785.0
2025-05-22 15:25:00,262.02,262.3,261.98,262.17,44307.0,262.02,262.3,261.98,262.17,44307.0
2025-05-22 15:30:00,262.16,262.2,261.85,261.98,38048.0,262.16,262.2,261.85,261.98,38048.0
2025-05-22 15:35:00,261.96,262.03,261.76,261.96,48755.0,261.96,262.03,261.76,261.96,48755.0
2025-05-22 15:40:00,261.94,261.97,261.67,261.7,71628.0,261.94,261.97,261.67,261.7,71628.0
2025-05-22 15:45:00,261.74,262.01,261.6,261.82,39708.0,261.74,262.01,261.6,261.82,39708.0
2025-05-22 15:50:00,261.95,262.1,261.4,261.42,62485.0,261.95,262.1,261.4,261.42,62485.0
2025-05-22 15:55:00,261.46,261.47,260.41,260.67,283802.0,261.46,261.47,260.41,260.67,283802.0
2025-05-23 09:30:00,256.81,258.46,256.0,258.24,204731.0,256.81,258.46,256.0,258.24,204731.0
2025-05-23 09:35:00,258.36,259.07,258.22,258.88,47519.0,258.36,259.07,258.22,258.88,47519.0
2025-05-23 09:40:00,258.74,259.35,258.47,259.28,35309.0,258.74,259.35,258.47,259.28,35309.0
2025-05-23 09:45:00,259.35,259.39,258.62,258.97,45290.0,259.35,259.39,258.62,258.97,45290.0
2025-05-23 09:50:00,259.04,259.46,258.9,259.18,59253.0,259.04,259.46,258.9,259.18,59253.0
2025-05-23 09:55:00,259.13,259.36,258.64,258.8,27559.0,259.13,259.36,258.64,258.8,27559.0
2025-05-23 10:00:00,258.88,259.33,258.79,259.28,45094.0,258.88,259.33,258.79,259.28,45094.0
2025-05-23 10:05:00,259.3,259.38,258.82,258.95,24654.0,259.3,259.38,258.82,258.95,24654.0
2025-05-23 10:10:00,258.89,259.17,258.61,258.76,27096.0,258.89,259.17,258.61,258.76,27096.0
2025-05-23 10:15:00,258.67,258.92,258.34,258.35,28325.0,258.67,258.92,258.34,258.35,28325.0
2025-05-23 10:20:00,258.35,258.93,258.21,258.9,33868.0,258.35,258.93,258.21,258.9,33868.0
2025-05-23 10:25:00,258.83,258.95,258.31,258.52,26919.0,258.83,258.95,258.31,258.52,26919.0
2025-05-23 10:30:00,258.57,259.53,258.5,259.49,419817.0,258.57,259.53,258.5,259.49,419817.0
2025-05-23 10:35:00,259.48,259.53,259.14,259.25,39405.0,259.48,259.53,259.14,259.25,39405.0
2025-05-23 10:40:00,259.18,259.59,259.07,259.45,34759.0,259.18,259.59,259.07,259.45,34759.0
2025-05-23 10:45:00,259.45,259.7,259.39,259.53,29827.0,259.45,259.7,259.39,259.53,29827.0
2025-05-23 10:50:00,259.53,259.6,258.95,259.0,29802.0,259.53,259.6,258.95,259.0,29802.0
2025-05-23 10:55:00,258.94,258.99,258.66,258.8,23125.0,258.94,258.99,258.66,258.8,23125.0
2025-05-23 11:00:00,258.83,259.11,258.67,259.02,23588.0,258.83,259.11,258.67,259.02,23588.0
2025-05-23 11:05:00,259.0,259.15,258.71,259.14,45357.0,259.0,259.15,258.71,259.14,45357.0
2025-05-23 11:10:00,259.17,259.23,258.79,258.92,42552.0,259.17,259.23,258.79,258.92,42552.0
2025-05-23 11:15:00,258.91,259.27,258.74,259.22,39365.0,258.91,259.27,258.74,259.22,39365.0
2025-05-23 11:20:00,259.2,259.5,259.2,259.49,27263.0,259.2,259.5,259.2,259.49,27263.0
2025-05-23 11:25:00,259.49,259.64,259.41,259.57,46914.0,259.49,259.64,259.41,259.57,46914.0
2025-05-23 11:30:00,259.59,260.03,259.51,260.0,37422.0,259.59,260.03,259.51,260.0,37422.0
2025-05-23 11:35:00,260.0,260.15,259.78,259.92,52385.0,260.0,260.15,259.78,259.92,52385.0
2025-05-23 11:40:00,259.94,259.99,259.78,259.92,16824.0,259.94,259.99,259.78,259.92,16824.0
2025-05-23 11:45:00,259.89,259.94,259.7,259.83,14497.0,259.89,259.94,259.7,259.83,14497.0
2025-05-23 11:50:00,259.88,259.89,259.47,259.57,31139.0,259.88,259.89,259.47,259.57,31139.0
2025-05-23 11:55:00,259.59,259.63,259.45,259.53,16923.0,259.59,259.63,259.45,259.53,16923.0
2025-05-23 12:00:00,259.54,260.03,259.54,259.62,22718.0,259.54,260.03,259.54,259.62,22718.0
2025-05-23 12:05:00,259.58,259.87,259.43,259.75,33014.0,259.58,259.87,259.43,259.75,33014.0
2025-05-23 12:10:00,259.77,259.95,259.71,259.91,16386.0,259.77,259.95,259.71,259.91,16386.0
2025-05-23 12:15:00,259.87,260.1,259.87,259.95,39771.0,259.87,260.1,259.87,259.95,39771.0
2025-05-23 12:20:00,259.96,260.4,259.87,260.37,25713.0,259.96,260.4,259.87,260.37,25713.0
2025-05-23 12:25:00,260.33,260.52,260.24,260.25,20661.0,260.33,260.52,260.24,260.25,20661.0
2025-05-23 12:30:00,260.25,260.25,259.84,260.01,19407.0,260.25,260.25,259.84,260.01,19407.0
2025-05-23 12:35:00,260.0,260.34,260.0,260.28,21037.0,260.0,260.34,260.0,260.28,21037.0
2025-05-23 12:40:00,260.26,260.48,260.22,260.38,22605.0,260.26,260.48,260.22,260.38,22605.0
2025-05-23 12:45:00,260.38,260.61,260.38,260.59,31728.0,260.38,260.61,260.38,260.59,31728.0
2025-05-23 12:50:00,260.62,260.7,260.38,260.54,21192.0,260.62,260.7,260.38,260.54,21192.0
2025-05-23 12:55:00,260.51,260.57,260.14,260.24,28525.0,260.51,260.57,260.14,260.24,28525.0
2025-05-23 13:00:00,260.24,260.48,260.18,260.48,15248.0,260.24,260.48,260.18,260.48,15248.0
2025-05-23 13:05:00,260.5,260.73,260.44,260.73,27280.0,260.5,260.73,260.44,260.73,27280.0
2025-05-23 13:10:00,260.68,260.89,260.58,260.81,73133.0,260.68,260.89,260.58,260.81,73133.0
2025-05-23 13:15:00,260.77,261.19,260.75,261.06,32578.0,260.77,261.19,260.75,261.06,32578.0
2025-05-23 13:20:00,261.1,261.22,261.0,261.16,11965.0,261.1,261.22,261.0,261.16,11965.0
2025-05-23 13:25:00,261.16,261.34,261.1,261.29,20064.0,261.16,261.34,261.1,261.29,20064.0
2025-05-23 13:30:00,261.25,261.54,261.17,261.41,50570.0,261.25,261.54,261.17,261.41,50570.0
2025-05-23 13:35:00,261.37,261.44,261.21,261.34,29212.0,261.37,261.44,261.21,261.34,29212.0
2025-05-23 13:40:00,261.29,261.3,260.97,261.13,26887.0,261.29,261.3,260.97,261.13,26887.0
2025-05-23 13:45:00,261.11,261.34,261.08,261.23,14676.0,261.11,261.34,261.08,261.23,14676.0
2025-05-23 13:50:00,261.23,261.6,261.23,261.42,25264.0,261.23,261.6,261.23,261.42,25264.0
2025-05-23 13:55:00,261.44,261.54,261.28,261.37,25453.0,261.44,261.54,261.28,261.37,25453.0
2025-05-23 14:00:00,261.37,261.8,261.34,261.79,24007.0,261.37,261.8,261.34,261.79,24007.0
2025-05-23 14:05:00,261.78,261.99,261.59,261.59,36035.0,261.78,261.99,261.59,261.59,36035.0
2025-05-23 14:10:00,261.63,261.64,261.37,261.63,34553.0,261.63,261.64,261.37,261.63,34553.0
2025-05-23 14:15:00,261.62,261.78,261.32,261.4,23217.0,261.62,261.78,261.32,261.4,23217.0
2025-05-23 14:20:00,261.42,261.44,261.11,261.44,24528.0,261.42,261.44,261.11,261.44,24528.0
2025-05-23 14:25:00,261.5,261.67,261.39,261.43,19991.0,261.5,261.67,261.39,261.43,19991.0
2025-05-23 14:30:00,261.43,261.82,261.41,261.74,44736.0,261.43,261.82,261.41,261.74,44736.0
2025-05-23 14:35:00,261.74,261.94,261.68,261.71,37010.0,261.74,261.94,261.68,261.71,37010.0
2025-05-23 14:40:00,261.68,261.74,261.48,261.54,63467.0,261.68,261.74,261.48,261.54,63467.0
2025-05-23 14:45:00,261.54,261.71,261.4,261.68,19575.0,261.54,261.71,261.4,261.68,19575.0
2025-05-23 14:50:00,261.68,261.8,261.55,261.57,24826.0,261.68,261.8,261.55,261.57,24826.0
2025-05-23 14:55:00,261.57,261.61,261.19,261.19,40534.0,261.57,261.61,261.19,261.19,40534.0
2025-05-23 15:00:00,261.21,261.23,261.01,261.21,43592.0,261.21,261.23,261.01,261.21,43592.0
2025-05-23 15:05:00,261.21,261.45,261.19,261.41,31654.0,261.21,261.45,261.19,261.41,31654.0
2025-05-23 15:10:00,261.4,261.58,261.34,261.41,37539.0,261.4,261.58,261.34,261.41,37539.0
2025-05-23 15:15:00,261.39,261.39,261.09,261.17,27580.0,261.39,261.39,261.09,261.17,27580.0
2025-05-23 15:20:00,261.18,261.26,261.04,261.26,37273.0,261.18,261.26,261.04,261.26,37273.0
2025-05-23 15:25:00,261.21,261.25,260.94,261.02,28962.0,261.21,261.25,260.94,261.02,28962.0
2025-05-23 15:30:00,261.01,261.2,260.91,261.17,33367.0,261.01,261.2,260.91,261.17,33367.0
2025-05-23 15:35:00,261.18,261.36,261.01,261.36,35950.0,261.18,261.36,261.01,261.36,35950.0
2025-05-23 15:40:00,261.33,261.55,261.16,261.41,39062.0,261.33,261.55,261.16,261.41,39062.0
2025-05-23 15:45:00,261.4,261.45,261.05,261.14,38923.0,261.4,261.45,261.05,261.14,38923.0
2025-05-23 15:50:00,261.11,261.23,260.44,260.61,51360.0,261.11,261.23,260.44,260.61,51360.0
2025-05-23 15:55:00,260.61,261.07,260.39,260.79,217359.0,260.61,261.07,260.39,260.79,217359.0
2025-05-27 09:30:00,262.04,262.9,261.99,262.49,321071.0,262.04,262.9,261.99,262.49,321071.0
2025-05-27 09:35:00,262.39,262.77,262.11,262.77,64572.0,262.39,262.77,262.11,262.77,64572.0
2025-05-27 09:40:00,262.73,263.14,262.42,262.49,87903.0,262.73,263.14,262.42,262.49,87903.0
2025-05-27 09:45:00,262.49,262.94,262.43,262.84,70466.0,262.49,262.94,262.43,262.84,70466.0
2025-05-27 09:50:00,262.79,263.52,262.6,263.49,75078.0,262.79,263.52,262.6,263.49,75078.0
2025-05-27 09:55:00,263.49,263.7,262.86,262.96,75933.0,263.49,263.7,262.86,262.96,75933.0
2025-05-27 10:00:00,262.96,263.7,262.96,263.12,103046.0,262.96,263.7,262.96,263.12,103046.0
2025-05-27 10:05:00,263.13,263.57,263.1,263.53,68662.0,263.13,263.57,263.1,263.53,68662.0
2025-05-27 10:10:00,263.53,263.83,263.48,263.7,92282.0,263.53,263.83,263.48,263.7,92282.0
2025-05-27 10:15:00,263.7,264.16,263.61,264.13,64435.0,263.7,264.16,263.61,264.13,64435.0
2025-05-27 10:20:00,264.17,264.49,264.17,264.38,70194.0,264.17,264.49,264.17,264.38,70194.0
2025-05-27 10:25:00,264.37,264.51,264.29,264.34,56090.0,264.37,264.51,264.29,264.34,56090.0
2025-05-27 10:30:00,264.41,264.56,264.04,264.05,43435.0,264.41,264.56,264.04,264.05,43435.0
2025-05-27 10:35:00,264.08,264.08,263.43,263.57,39399.0,264.08,264.08,263.43,263.57,39399.0
2025-05-27 10:40:00,263.57,263.67,263.39,263.67,35544.0,263.57,263.67,263.39,263.67,35544.0
2025-05-27 10:45:00,263.59,263.85,263.5,263.68,59630.0,263.59,263.85,263.5,263.68,59630.0
2025-05-27 10:50:00,263.68,263.96,263.68,263.92,24529.0,263.68,263.96,263.68,263.92,24529.0
2025-05-27 10:55:00,263.93,264.01,263.51,263.65,44811.0,263.93,264.01,263.51,263.65,44811.0
2025-05-27 11:00:00,263.67,263.93,263.61,263.92,20840.0,263.67,263.93,263.61,263.92,20840.0
2025-05-27 11:05:00,263.89,263.95,263.77,263.84,32952.0,263.89,263.95,263.77,263.84,32952.0
2025-05-27 11:10:00,263.84,263.87,263.66,263.79,36407.0,263.84,263.87,263.66,263.79,36407.0
2025-05-27 11:15:00,263.82,264.0,263.79,263.86,29894.0,263.82,264.0,263.79,263.86,29894.0
2025-05-27 11:20:00,263.86,263.92,263.72,263.87,40749.0,263.86,263.92,263.72,263.87,40749.0
2025-05-27 11:25:00,263.88,264.14,263.78,264.11,49322.0,263.88,264.14,263.78,264.11,49322.0
2025-05-27 11:30:00,264.11,264.12,263.71,263.83,38143.0,264.11,264.12,263.71,263.83,38143.0
2025-05-27 11:35:00,263.84,264.09,263.74,264.09,21940.0,263.84,264.09,263.74,264.09,21940.0
2025-05-27 11:40:00,264.09,264.09,263.81,263.93,16945.0,264.09,264.09,263.81,263.93,16945.0
2025-05-27 11:45:00,263.97,264.03,263.83,263.95,20580.0,263.97,264.03,263.83,263.95,20580.0
2025-05-27 11:50:00,263.92,263.92,263.76,263.89,23454.0,263.92,263.92,263.76,263.89,23454.0
2025-05-27 11:55:00,263.91,263.98,263.81,263.84,22770.0,263.91,263.98,263.81,263.84,22770.0
2025-05-27 12:00:00,263.84,264.14,263.82,264.12,19905.0,263.84,264.14,263.82,264.12,19905.0
2025-05-27 12:05:00,264.11,264.23,264.02,264.11,38878.0,264.11,264.23,264.02,264.11,38878.0
2025-05-27 12:10:00,264.11,264.18,263.87,263.91,22096.0,264.11,264.18,263.87,263.91,22096.0
2025-05-27 12:15:00,263.91,263.91,263.64,263.82,30905.0,263.91,263.91,263.64,263.82,30905.0
2025-05-27 12:20:00,263.79,264.04,263.79,264.0,19683.0,263.79,264.04,263.79,264.0,19683.0
2025-05-27 12:25:00,264.01,264.05,263.83,263.97,20407.0,264.01,264.05,263.83,263.97,20407.0
2025-05-27 12:30:00,263.97,264.04,263.83,263.87,17749.0,263.97,264.04,263.83,263.87,17749.0
2025-05-27 12:35:00,263.84,264.36,263.84,264.28,24497.0,263.84,264.36,263.84,264.28,24497.0
2025-05-27 12:40:00,264.34,264.52,264.33,264.36,35964.0,264.34,264.52,264.33,264.36,35964.0
2025-05-27 12:45:00,264.37,264.43,264.09,264.19,25634.0,264.37,264.43,264.09,264.19,25634.0
2025-05-27 12:50:00,264.19,264.37,264.15,264.31,17191.0,264.19,264.37,264.15,264.31,17191.0
2025-05-27 12:55:00,264.29,264.32,263.99,264.03,15106.0,264.29,264.32,263.99,264.03,15106.0
2025-05-27 13:00:00,264.0,264.03,263.89,263.97,11897.0,264.0,264.03,263.89,263.97,11897.0
2025-05-27 13:05:00,263.94,264.04,263.91,263.92,16067.0,263.94,264.04,263.91,263.92,16067.0
2025-05-27 13:10:00,263.92,264.04,263.83,264.01,17128.0,263.92,264.04,263.83,264.01,17128.0
2025-05-27 13:15:00,264.01,264.2,263.99,264.09,22388.0,264.01,264.2,263.99,264.09,22388.0
2025-05-27 13:20:00,264.09,264.24,264.03,264.09,26849.0,264.09,264.24,264.03,264.09,26849.0
2025-05-27 13:25:00,264.07,264.21,264.06,264.14,20743.0,264.07,264.21,264.06,264.14,20743.0
2025-05-27 13:30:00,264.14,264.34,264.13,264.33,18506.0,264.14,264.34,264.13,264.33,18506.0
2025-05-27 13:35:00,264.31,264.36,264.15,264.17,23584.0,264.31,264.36,264.15,264.17,23584.0
2025-05-27 13:40:00,264.17,264.3,264.13,264.25,37334.0,264.17,264.3,264.13,264.25,37334.0
2025-05-27 13:45:00,264.26,264.33,264.18,264.3,20698.0,264.26,264.33,264.18,264.3,20698.0
2025-05-27 13:50:00,264.28,264.44,264.27,264.43,28828.0,264.28,264.44,264.27,264.43,28828.0
2025-05-27 13:55:00,264.44,264.73,264.42,264.58,46559.0,264.44,264.73,264.42,264.58,46559.0
2025-05-27 14:00:00,264.63,264.81,264.55,264.58,41389.0,264.63,264.81,264.55,264.58,41389.0
2025-05-27 14:05:00,264.57,264.88,264.57,264.76,21272.0,264.57,264.88,264.57,264.76,21272.0
2025-05-27 14:10:00,264.76,264.98,264.69,264.95,28726.0,264.76,264.98,264.69,264.95,28726.0
2025-05-27 14:15:00,264.97,264.97,264.69,264.76,32208.0,264.97,264.97,264.69,264.76,32208.0
2025-05-27 14:20:00,264.77,264.9,264.73,264.86,27227.0,264.77,264.9,264.73,264.86,27227.0
2025-05-27 14:25:00,264.86,265.03,264.85,264.91,45584.0,264.86,265.03,264.85,264.91,45584.0
2025-05-27 14:30:00,264.92,265.05,264.91,264.94,29399.0,264.92,265.05,264.91,264.94,29399.0
2025-05-27 14:35:00,264.93,265.13,264.9,265.09,26952.0,264.93,265.13,264.9,265.09,26952.0
2025-05-27 14:40:00,265.11,265.13,264.93,264.94,22201.0,265.11,265.13,264.93,264.94,22201.0
2025-05-27 14:45:00,264.96,265.13,264.95,264.98,21829.0,264.96,265.13,264.95,264.98,21829.0
2025-05-27 14:50:00,264.99,265.01,264.89,265.0,31396.0,264.99,265.01,264.89,265.0,31396.0
2025-05-27 14:55:00,265.0,265.01,264.8,264.82,21436.0,265.0,265.01,264.8,264.82,21436.0
2025-05-27 15:00:00,264.83,265.1,264.72,265.1,43595.0,264.83,265.1,264.72,265.1,43595.0
2025-05-27 15:05:00,265.1,265.23,264.98,264.99,27512.0,265.1,265.23,264.98,264.99,27512.0
2025-05-27 15:10:00,265.0,265.02,264.82,264.87,37653.0,265.0,265.02,264.82,264.87,37653.0
2025-05-27 15:15:00,264.86,264.91,264.75,264.91,46808.0,264.86,264.91,264.75,264.91,46808.0
2025-05-27 15:20:00,264.89,264.94,264.79,264.85,33857.0,264.89,264.94,264.79,264.85,33857.0
2025-05-27 15:25:00,264.83,264.85,264.71,264.75,36496.0,264.83,264.85,264.71,264.75,36496.0
2025-05-27 15:30:00,264.74,264.93,264.66,264.93,48129.0,264.74,264.93,264.66,264.93,48129.0
2025-05-27 15:35:00,264.92,265.01,264.75,264.96,59377.0,264.92,265.01,264.75,264.96,59377.0
2025-05-27 15:40:00,264.95,265.06,264.83,264.83,46569.0,264.95,265.06,264.83,264.83,46569.0
2025-05-27 15:45:00,264.83,265.07,264.81,264.83,57507.0,264.83,265.07,264.81,264.83,57507.0
2025-05-27 15:50:00,264.87,265.07,264.82,264.97,105592.0,264.87,265.07,264.82,264.97,105592.0
2025-05-27 15:55:00,264.97,265.3,264.79,265.27,361058.0,264.97,265.3,264.79,265.27,361058.0
2025-05-28 09:30:00,266.24,266.72,265.69,266.13,181995.0,266.24,266.72,265.69,266.13,181995.0
2025-05-28 09:35:00,266.1,266.12,265.42,265.85,55214.0,266.1,266.12,265.42,265.85,55214.0
2025-05-28 09:40:00,265.82,266.01,265.55,265.97,51561.0,265.82,266.01,265.55,265.97,51561.0
2025-05-28 09:45:00,265.97,266.16,265.66,265.68,77461.0,265.97,266.16,265.66,265.68,77461.0
2025-05-28 09:50:00,265.65,265.66,264.95,265.08,59465.0,265.65,265.66,264.95,265.08,59465.0
2025-05-28 09:55:00,265.11,265.22,264.76,265.1,53310.0,265.11,265.22,264.76,265.1,53310.0
2025-05-28 10:00:00,265.08,265.27,264.65,264.7,49525.0,265.08,265.27,264.65,264.7,49525.0
2025-05-28 10:05:00,264.7,264.83,264.51,264.74,33897.0,264.7,264.83,264.51,264.74,33897.0
2025-05-28 10:10:00,264.75,264.83,264.43,264.43,36347.0,264.75,264.83,264.43,264.43,36347.0
2025-05-28 10:15:00,264.41,264.67,264.28,264.59,64340.0,264.41,264.67,264.28,264.59,64340.0
2025-05-28 10:20:00,264.58,264.78,264.46,264.72,28851.0,264.58,264.78,264.46,264.72,28851.0
2025-05-28 10:25:00,264.74,264.81,264.2,264.39,44627.0,264.74,264.81,264.2,264.39,44627.0
2025-05-28 10:30:00,264.4,264.53,264.27,264.48,31524.0,264.4,264.53,264.27,264.48,31524.0
2025-05-28 10:35:00,264.49,264.52,264.15,264.15,49035.0,264.49,264.52,264.15,264.15,49035.0
2025-05-28 10:40:00,264.13,264.43,264.01,264.01,45983.0,264.13,264.43,264.01,264.01,45983.0
2025-05-28 10:45:00,264.01,264.08,263.84,264.03,41918.0,264.01,264.08,263.84,264.03,41918.0
2025-05-28 10:50:00,264.07,264.08,263.75,263.75,51959.0,264.07,264.08,263.75,263.75,51959.0
2025-05-28 10:55:00,263.75,263.91,263.62,263.75,20433.0,263.75,263.91,263.62,263.75,20433.0
2025-05-28 11:00:00,263.71,264.22,263.68,264.22,27340.0,263.71,264.22,263.68,264.22,27340.0
2025-05-28 11:05:00,264.22,264.25,263.79,263.92,18298.0,264.22,264.25,263.79,263.92,18298.0
2025-05-28 11:10:00,263.86,264.27,263.85,264.09,19358.0,263.86,264.27,263.85,264.09,19358.0
2025-05-28 11:15:00,264.12,264.12,263.86,263.87,28372.0,264.12,264.12,263.86,263.87,28372.0
2025-05-28 11:20:00,263.91,263.97,263.46,263.55,24919.0,263.91,263.97,263.46,263.55,24919.0
2025-05-28 11:25:00,263.5,263.71,263.47,263.57,40221.0,263.5,263.71,263.47,263.57,40221.0
2025-05-28 11:30:00,263.57,263.66,263.28,263.29,29038.0,263.57,263.66,263.28,263.29,29038.0
2025-05-28 11:35:00,263.31,263.53,263.03,263.53,35766.0,263.31,263.53,263.03,263.53,35766.0
2025-05-28 11:40:00,263.5,263.8,263.46,263.63,27689.0,263.5,263.8,263.46,263.63,27689.0
2025-05-28 11:45:00,263.63,263.83,263.63,263.8,13126.0,263.63,263.83,263.63,263.8,13126.0
2025-05-28 11:50:00,263.79,263.95,263.75,263.93,20624.0,263.79,263.95,263.75,263.93,20624.0
2025-05-28 11:55:00,263.92,263.93,263.66,263.68,21357.0,263.92,263.93,263.66,263.68,21357.0
2025-05-28 12:00:00,263.71,263.94,263.69,263.73,20810.0,263.71,263.94,263.69,263.73,20810.0
2025-05-28 12:05:00,263.77,263.97,263.65,263.94,23568.0,263.77,263.97,263.65,263.94,23568.0
2025-05-28 12:10:00,263.96,263.98,263.69,263.82,17132.0,263.96,263.98,263.69,263.82,17132.0
2025-05-28 12:15:00,263.82,263.9,263.73,263.74,12924.0,263.82,263.9,263.73,263.74,12924.0
2025-05-28 12:20:00,263.75,263.98,263.66,263.96,11688.0,263.75,263.98,263.66,263.96,11688.0
2025-05-28 12:25:00,263.92,264.1,263.92,264.01,19424.0,263.92,264.1,263.92,264.01,19424.0
2025-05-28 12:30:00,264.03,264.07,263.94,264.05,10277.0,264.03,264.07,263.94,264.05,10277.0
2025-05-28 12:35:00,264.07,264.24,264.06,264.08,17105.0,264.07,264.24,264.06,264.08,17105.0
2025-05-28 12:40:00,264.05,264.24,264.0,264.21,22187.0,264.05,264.24,264.0,264.21,22187.0
2025-05-28 12:45:00,264.2,264.23,264.09,264.12,19218.0,264.2,264.23,264.09,264.12,19218.0
2025-05-28 12:50:00,264.13,264.2,263.84,263.9,13775.0,264.13,264.2,263.84,263.9,13775.0
2025-05-28 12:55:00,263.9,264.17,263.9,264.15,15823.0,263.9,264.17,263.9,264.15,15823.0
2025-05-28 13:00:00,264.17,264.22,264.01,264.19,19494.0,264.17,264.22,264.01,264.19,19494.0
2025-05-28 13:05:00,264.18,264.3,264.15,264.24,17644.0,264.18,264.3,264.15,264.24,17644.0
2025-05-28 13:10:00,264.2,264.23,264.0,264.01,19045.0,264.2,264.23,264.0,264.01,19045.0
2025-05-28 13:15:00,264.04,264.28,264.03,264.28,18174.0,264.04,264.28,264.03,264.28,18174.0
2025-05-28 13:20:00,264.28,264.37,264.2,264.25,17003.0,264.28,264.37,264.2,264.25,17003.0
2025-05-28 13:25:00,264.25,264.32,264.14,264.25,22039.0,264.25,264.32,264.14,264.25,22039.0
2025-05-28 13:30:00,264.24,264.34,264.07,264.14,19198.0,264.24,264.34,264.07,264.14,19198.0
2025-05-28 13:35:00,264.13,264.18,264.01,264.15,15572.0,264.13,264.18,264.01,264.15,15572.0
2025-05-28 13:40:00,264.16,264.23,263.98,264.05,14402.0,264.16,264.23,263.98,264.05,14402.0
2025-05-28 13:45:00,264.09,264.22,264.04,264.15,12691.0,264.09,264.22,264.04,264.15,12691.0
2025-05-28 13:50:00,264.18,264.3,264.07,264.28,16048.0,264.18,264.3,264.07,264.28,16048.0
2025-05-28 13:55:00,264.27,264.4,264.25,264.3,18144.0,264.27,264.4,264.25,264.3,18144.0
2025-05-28 14:00:00,264.31,264.56,264.27,264.44,36690.0,264.31,264.56,264.27,264.44,36690.0
2025-05-28 14:05:00,264.43,264.43,264.21,264.24,28684.0,264.43,264.43,264.21,264.24,28684.0
2025-05-28 14:10:00,264.23,264.47,264.21,264.42,18190.0,264.23,264.47,264.21,264.42,18190.0
2025-05-28 14:15:00,264.41,264.5,264.21,264.33,37051.0,264.41,264.5,264.21,264.33,37051.0
2025-05-28 14:20:00,264.32,264.39,264.25,264.39,17075.0,264.32,264.39,264.25,264.39,17075.0
2025-05-28 14:25:00,264.38,264.49,264.37,264.47,16246.0,264.38,264.49,264.37,264.47,16246.0
2025-05-28 14:30:00,264.5,264.63,264.49,264.52,22732.0,264.5,264.63,264.49,264.52,22732.0
2025-05-28 14:35:00,264.48,264.58,264.43,264.45,19287.0,264.48,264.58,264.43,264.45,19287.0
2025-05-28 14:40:00,264.46,264.56,264.41,264.46,32943.0,264.46,264.56,264.41,264.46,32943.0
2025-05-28 14:45:00,264.43,264.5,264.3,264.31,16621.0,264.43,264.5,264.3,264.31,16621.0
2025-05-28 14:50:00,264.32,264.34,263.5,263.8,46432.0,264.32,264.34,263.5,263.8,46432.0
2025-05-28 14:55:00,263.8,264.26,263.76,264.18,19909.0,263.8,264.26,263.76,264.18,19909.0
2025-05-28 15:00:00,264.18,264.22,263.97,264.11,27170.0,264.18,264.22,263.97,264.11,27170.0
2025-05-28 15:05:00,264.1,264.44,264.09,264.31,34287.0,264.1,264.44,264.09,264.31,34287.0
2025-05-28 15:10:00,264.27,264.49,264.11,264.27,43937.0,264.27,264.49,264.11,264.27,43937.0
2025-05-28 15:15:00,264.35,264.38,264.13,264.21,30524.0,264.35,264.38,264.13,264.21,30524.0
2025-05-28 15:20:00,264.22,264.24,264.0,264.04,32151.0,264.22,264.24,264.0,264.04,32151.0
2025-05-28 15:25:00,264.04,264.11,263.93,263.96,35902.0,264.04,264.11,263.93,263.96,35902.0
2025-05-28 15:30:00,263.96,264.08,263.84,263.88,39565.0,263.96,264.08,263.84,263.88,39565.0
2025-05-28 15:35:00,263.93,263.95,263.71,263.87,42263.0,263.93,263.95,263.71,263.87,42263.0
2025-05-28 15:40:00,263.86,263.89,263.67,263.78,62003.0,263.86,263.89,263.67,263.78,62003.0
2025-05-28 15:45:00,263.78,263.8,263.57,263.67,34542.0,263.78,263.8,263.57,263.67,34542.0
2025-05-28 15:50:00,263.65,263.66,263.02,263.24,63443.0,263.65,263.66,263.02,263.24,63443.0
2025-05-28 15:55:00,263.2,263.58,262.9,263.48,221266.0,263.2,263.58,262.9,263.48,221266.0
2025-05-29 09:30:00,264.8,265.41,263.86,263.95,184352.0,264.8,265.41,263.86,263.95,184352.0
2025-05-29 09:35:00,263.94,264.28,263.63,264.2,56939.0,263.94,264.28,263.63,264.2,56939.0
2025-05-29 09:40:00,264.19,264.42,263.64,263.65,56619.0,264.19,264.42,263.64,263.65,56619.0
2025-05-29 09:45:00,263.65,263.8,263.17,263.57,37881.0,263.65,263.8,263.17,263.57,37881.0
2025-05-29 09:50:00,263.49,263.94,263.27,263.75,29976.0,263.49,263.94,263.27,263.75,29976.0
2025-05-29 09:55:00,263.69,263.98,263.09,263.96,37813.0,263.69,263.98,263.09,263.96,37813.0
2025-05-29 10:00:00,263.87,264.0,263.52,263.57,27068.0,263.87,264.0,263.52,263.57,27068.0
2025-05-29 10:05:00,263.52,263.52,262.85,262.9,34858.0,263.52,263.52,262.85,262.9,34858.0
2025-05-29 10:10:00,262.9,263.13,262.8,263.08,30041.0,262.9,263.13,262.8,263.08,30041.0
2025-05-29 10:15:00,262.93,263.24,262.53,262.75,30051.0,262.93,263.24,262.53,262.75,30051.0
2025-05-29 10:20:00,262.69,263.11,262.67,263.04,41737.0,262.69,263.11,262.67,263.04,41737.0
2025-05-29 10:25:00,263.04,263.41,263.03,263.31,26521.0,263.04,263.41,263.03,263.31,26521.0
2025-05-29 10:30:00,263.25,263.53,262.83,262.83,39489.0,263.25,263.53,262.83,262.83,39489.0
2025-05-29 10:35:00,262.85,263.12,262.82,262.93,36513.0,262.85,263.12,262.82,262.93,36513.0
2025-05-29 10:40:00,262.91,263.04,262.63,262.93,17854.0,262.91,263.04,262.63,262.93,17854.0
2025-05-29 10:45:00,262.91,263.2,262.76,263.14,20133.0,262.91,263.2,262.76,263.14,20133.0
2025-05-29 10:50:00,263.11,263.26,262.97,263.1,23041.0,263.11,263.26,262.97,263.1,23041.0
2025-05-29 10:55:00,263.07,263.31,263.03,263.1,42702.0,263.07,263.31,263.03,263.1,42702.0
2025-05-29 11:00:00,263.11,263.22,262.65,262.86,27779.0,263.11,263.22,262.65,262.86,27779.0
2025-05-29 11:05:00,262.83,263.08,262.8,262.94,18129.0,262.83,263.08,262.8,262.94,18129.0
2025-05-29 11:10:00,263.01,263.38,262.9,262.96,18249.0,263.01,263.38,262.9,262.96,18249.0
2025-05-29 11:15:00,262.97,263.43,262.9,263.26,16518.0,262.97,263.43,262.9,263.26,16518.0
2025-05-29 11:20:00,263.25,263.67,263.2,263.53,14247.0,263.25,263.67,263.2,263.53,14247.0
2025-05-29 11:25:00,263.54,263.93,263.48,263.79,64981.0,263.54,263.93,263.48,263.79,64981.0
2025-05-29 11:30:00,263.79,263.83,263.11,263.26,34713.0,263.79,263.83,263.11,263.26,34713.0
2025-05-29 11:35:00,263.31,263.66,263.25,263.56,51880.0,263.31,263.66,263.25,263.56,51880.0
2025-05-29 11:40:00,263.52,263.78,263.48,263.61,20152.0,263.52,263.78,263.48,263.61,20152.0
2025-05-29 11:45:00,263.66,263.86,263.48,263.54,23418.0,263.66,263.86,263.48,263.54,23418.0
2025-05-29 11:50:00,263.58,263.96,263.58,263.69,42967.0,263.58,263.96,263.58,263.69,42967.0
2025-05-29 11:55:00,263.69,263.77,262.66,263.05,72288.0,263.69,263.77,262.66,263.05,72288.0
2025-05-29 12:00:00,263.04,263.17,262.54,263.08,61547.0,263.04,263.17,262.54,263.08,61547.0
2025-05-29 12:05:00,263.12,263.17,262.87,262.88,25560.0,263.12,263.17,262.87,262.88,25560.0
2025-05-29 12:10:00,263.0,263.54,262.92,263.5,26336.0,263.0,263.54,262.92,263.5,26336.0
2025-05-29 12:15:00,263.51,263.77,263.44,263.76,17915.0,263.51,263.77,263.44,263.76,17915.0
2025-05-29 12:20:00,263.76,263.85,263.53,263.59,25985.0,263.76,263.85,263.53,263.59,25985.0
2025-05-29 12:25:00,263.58,263.67,263.24,263.29,26726.0,263.58,263.67,263.24,263.29,26726.0
2025-05-29 12:30:00,263.34,263.53,263.25,263.34,29964.0,263.34,263.53,263.25,263.34,29964.0
2025-05-29 12:35:00,263.35,263.52,263.24,263.48,17265.0,263.35,263.52,263.24,263.48,17265.0
2025-05-29 12:40:00,263.56,263.65,263.31,263.5,25997.0,263.56,263.65,263.31,263.5,25997.0
2025-05-29 12:45:00,263.46,263.49,263.34,263.41,17046.0,263.46,263.49,263.34,263.41,17046.0
2025-05-29 12:50:00,263.35,263.45,263.18,263.4,17097.0,263.35,263.45,263.18,263.4,17097.0
2025-05-29 12:55:00,263.34,263.71,263.33,263.59,18947.0,263.34,263.71,263.33,263.59,18947.0
2025-05-29 13:00:00,263.55,263.82,263.55,263.57,21226.0,263.55,263.82,263.55,263.57,21226.0
2025-05-29 13:05:00,263.62,263.8,263.56,263.66,35578.0,263.62,263.8,263.56,263.66,35578.0
2025-05-29 13:10:00,263.66,263.96,263.61,263.89,41385.0,263.66,263.96,263.61,263.89,41385.0
2025-05-29 13:15:00,263.89,263.92,263.59,263.68,22265.0,263.89,263.92,263.59,263.68,22265.0
2025-05-29 13:20:00,263.68,263.91,263.6,263.66,25359.0,263.68,263.91,263.6,263.66,25359.0
2025-05-29 13:25:00,263.62,263.75,263.49,263.65,15881.0,263.62,263.75,263.49,263.65,15881.0
2025-05-29 13:30:00,263.61,263.81,263.56,263.59,13777.0,263.61,263.81,263.56,263.59,13777.0
2025-05-29 13:35:00,263.6,263.79,263.59,263.69,11732.0,263.6,263.79,263.59,263.69,11732.0
2025-05-29 13:40:00,263.75,263.97,263.68,263.81,13687.0,263.75,263.97,263.68,263.81,13687.0
2025-05-29 13:45:00,263.78,263.9,263.55,263.57,46235.0,263.78,263.9,263.55,263.57,46235.0
2025-05-29 13:50:00,263.61,263.78,263.53,263.64,17505.0,263.61,263.78,263.53,263.64,17505.0
2025-05-29 13:55:00,263.61,263.74,263.53,263.65,13938.0,263.61,263.74,263.53,263.65,13938.0
2025-05-29 14:00:00,263.66,263.94,263.66,263.94,24031.0,263.66,263.94,263.66,263.94,24031.0
2025-05-29 14:05:00,263.92,264.05,263.86,263.95,17058.0,263.92,264.05,263.86,263.95,17058.0
2025-05-29 14:10:00,263.91,264.01,263.77,263.94,19138.0,263.91,264.01,263.77,263.94,19138.0
2025-05-29 14:15:00,263.91,263.94,263.5,263.56,19771.0,263.91,263.94,263.5,263.56,19771.0
2025-05-29 14:20:00,263.53,263.76,263.36,263.63,18105.0,263.53,263.76,263.36,263.63,18105.0
2025-05-29 14:25:00,263.66,263.9,263.66,263.77,16095.0,263.66,263.9,263.66,263.77,16095.0
2025-05-29 14:30:00,263.82,264.19,263.79,264.12,29977.0,263.82,264.19,263.79,264.12,29977.0
2025-05-29 14:35:00,264.12,264.3,264.08,264.18,18516.0,264.12,264.3,264.08,264.18,18516.0
2025-05-29 14:40:00,264.13,264.35,264.12,264.21,27624.0,264.13,264.35,264.12,264.21,27624.0
2025-05-29 14:45:00,264.23,264.31,264.07,264.14,15237.0,264.23,264.31,264.07,264.14,15237.0
2025-05-29 14:50:00,264.13,264.25,264.13,264.14,13265.0,264.13,264.25,264.13,264.14,13265.0
2025-05-29 14:55:00,264.14,264.22,263.72,263.93,28899.0,264.14,264.22,263.72,263.93,28899.0
2025-05-29 15:00:00,263.89,264.08,263.88,263.92,17743.0,263.89,264.08,263.88,263.92,17743.0
2025-05-29 15:05:00,263.87,263.97,263.61,263.73,39792.0,263.87,263.97,263.61,263.73,39792.0
2025-05-29 15:10:00,263.75,264.02,263.75,263.82,24025.0,263.75,264.02,263.75,263.82,24025.0
2025-05-29 15:15:00,263.79,263.93,263.66,263.89,46386.0,263.79,263.93,263.66,263.89,46386.0
2025-05-29 15:20:00,263.88,263.98,263.79,263.87,22255.0,263.88,263.98,263.79,263.87,22255.0
2025-05-29 15:25:00,263.86,263.92,263.55,263.6,26436.0,263.86,263.92,263.55,263.6,26436.0
2025-05-29 15:30:00,263.57,263.87,263.57,263.85,30558.0,263.57,263.87,263.57,263.85,30558.0
2025-05-29 15:35:00,263.82,263.91,263.7,263.72,30858.0,263.82,263.91,263.7,263.72,30858.0
2025-05-29 15:40:00,263.75,263.98,263.74,263.97,37280.0,263.75,263.98,263.74,263.97,37280.0
2025-05-29 15:45:00,263.94,264.25,263.9,264.12,61241.0,263.94,264.25,263.9,264.12,61241.0
2025-05-29 15:50:00,264.18,264.39,263.78,263.95,62786.0,264.18,264.39,263.78,263.95,62786.0
2025-05-29 15:55:00,263.95,264.4,263.83,264.36,218553.0,263.95,264.4,263.83,264.36,218553.0
2025-05-30 09:30:00,263.45,264.0,263.1,263.84,135131.0,263.45,264.0,263.1,263.84,135131.0
2025-05-30 09:35:00,263.88,263.9,263.23,263.38,52310.0,263.88,263.9,263.23,263.38,52310.0
2025-05-30 09:40:00,263.38,263.78,263.26,263.75,31575.0,263.38,263.78,263.26,263.75,31575.0
2025-05-30 09:45:00,263.71,264.12,263.61,263.65,76516.0,263.71,264.12,263.61,263.65,76516.0
2025-05-30 09:50:00,263.58,263.69,263.09,263.59,31016.0,263.58,263.69,263.09,263.59,31016.0
2025-05-30 09:55:00,263.69,263.73,263.04,263.12,25530.0,263.69,263.73,263.04,263.12,25530.0
2025-05-30 10:00:00,263.13,263.91,263.12,263.88,41373.0,263.13,263.91,263.12,263.88,41373.0
2025-05-30 10:05:00,263.88,264.23,263.85,264.17,35341.0,263.88,264.23,263.85,264.17,35341.0
2025-05-30 10:10:00,264.16,264.59,264.02,264.49,62019.0,264.16,264.59,264.02,264.49,62019.0
2025-05-30 10:15:00,264.54,264.67,264.31,264.41,60851.0,264.54,264.67,264.31,264.41,60851.0
2025-05-30 10:20:00,264.45,264.52,264.28,264.35,30549.0,264.45,264.52,264.28,264.35,30549.0
2025-05-30 10:25:00,264.4,264.46,264.17,264.35,37390.0,264.4,264.46,264.17,264.35,37390.0
2025-05-30 10:30:00,264.31,264.51,264.24,264.48,33596.0,264.31,264.51,264.24,264.48,33596.0
2025-05-30 10:35:00,264.49,264.65,264.3,264.62,39538.0,264.49,264.65,264.3,264.62,39538.0
2025-05-30 10:40:00,264.57,264.68,264.4,264.48,32933.0,264.57,264.68,264.4,264.48,32933.0
2025-05-30 10:45:00,264.41,264.53,264.3,264.38,27427.0,264.41,264.53,264.3,264.38,27427.0
2025-05-30 10:50:00,264.41,264.44,264.18,264.32,19771.0,264.41,264.44,264.18,264.32,19771.0
2025-05-30 10:55:00,264.37,264.59,263.95,264.06,21731.0,264.37,264.59,263.95,264.06,21731.0
2025-05-30 11:00:00,264.06,264.09,263.9,264.07,27033.0,264.06,264.09,263.9,264.07,27033.0
2025-05-30 11:05:00,264.06,264.16,263.83,263.94,42156.0,264.06,264.16,263.83,263.94,42156.0
2025-05-30 11:10:00,263.97,264.01,263.69,263.75,19809.0,263.97,264.01,263.69,263.75,19809.0
2025-05-30 11:15:00,263.73,263.77,263.49,263.6,29657.0,263.73,263.77,263.49,263.6,29657.0
2025-05-30 11:20:00,263.61,263.96,263.6,263.87,18099.0,263.61,263.96,263.6,263.87,18099.0
2025-05-30 11:25:00,263.83,264.15,263.65,264.08,27211.0,263.83,264.15,263.65,264.08,27211.0
2025-05-30 11:30:00,264.07,264.26,263.69,263.83,34998.0,264.07,264.26,263.69,263.83,34998.0
2025-05-30 11:35:00,263.84,264.1,263.83,264.1,22400.0,263.84,264.1,263.83,264.1,22400.0
2025-05-30 11:40:00,264.06,264.09,263.7,263.7,22510.0,264.06,264.09,263.7,263.7,22510.0
2025-05-30 11:45:00,263.69,264.08,263.66,264.07,21626.0,263.69,264.08,263.66,264.07,21626.0
2025-05-30 11:50:00,264.09,264.14,263.92,264.1,20673.0,264.09,264.14,263.92,264.1,20673.0
2025-05-30 11:55:00,264.07,264.24,264.05,264.07,30516.0,264.07,264.24,264.05,264.07,30516.0
2025-05-30 12:00:00,264.11,264.3,264.02,264.22,46619.0,264.11,264.3,264.02,264.22,46619.0
2025-05-30 12:05:00,264.28,264.67,264.22,264.63,35426.0,264.28,264.67,264.22,264.63,35426.0
2025-05-30 12:10:00,264.63,264.68,264.45,264.53,19172.0,264.63,264.68,264.45,264.53,19172.0
2025-05-30 12:15:00,264.54,264.6,264.17,264.35,23756.0,264.54,264.6,264.17,264.35,23756.0
2025-05-30 12:20:00,264.38,264.45,264.06,264.15,29070.0,264.38,264.45,264.06,264.15,29070.0
2025-05-30 12:25:00,264.11,264.21,263.25,263.45,45771.0,264.11,264.21,263.25,263.45,45771.0
2025-05-30 12:30:00,263.47,263.48,262.72,263.09,38720.0,263.47,263.48,262.72,263.09,38720.0
2025-05-30 12:35:00,263.13,263.71,262.97,263.71,43929.0,263.13,263.71,262.97,263.71,43929.0
2025-05-30 12:40:00,263.66,263.82,263.19,263.31,79408.0,263.66,263.82,263.19,263.31,79408.0
2025-05-30 12:45:00,263.32,263.52,263.19,263.36,55140.0,263.32,263.52,263.19,263.36,55140.0
2025-05-30 12:50:00,263.3,263.39,263.2,263.33,26029.0,263.3,263.39,263.2,263.33,26029.0
2025-05-30 12:55:00,263.33,263.59,263.3,263.52,44927.0,263.33,263.59,263.3,263.52,44927.0
2025-05-30 13:00:00,263.52,263.78,263.3,263.67,55068.0,263.52,263.78,263.3,263.67,55068.0
2025-05-30 13:05:00,263.68,263.82,263.61,263.68,38824.0,263.68,263.82,263.61,263.68,38824.0
2025-05-30 13:10:00,263.71,263.73,263.53,263.6,44876.0,263.71,263.73,263.53,263.6,44876.0
2025-05-30 13:15:00,263.59,263.78,263.5,263.74,35051.0,263.59,263.78,263.5,263.74,35051.0
2025-05-30 13:20:00,263.78,263.94,263.58,263.79,27591.0,263.78,263.94,263.58,263.79,27591.0
2025-05-30 13:25:00,263.76,263.98,263.64,263.93,28664.0,263.76,263.98,263.64,263.93,28664.0
2025-05-30 13:30:00,263.96,264.07,263.89,263.91,29695.0,263.96,264.07,263.89,263.91,29695.0
2025-05-30 13:35:00,263.89,264.05,263.76,263.95,31603.0,263.89,264.05,263.76,263.95,31603.0
2025-05-30 13:40:00,263.91,264.01,263.81,263.81,34315.0,263.91,264.01,263.81,263.81,34315.0
2025-05-30 13:45:00,263.82,264.02,263.77,263.99,42671.0,263.82,264.02,263.77,263.99,42671.0
2025-05-30 13:50:00,263.99,264.36,263.99,264.33,31583.0,263.99,264.36,263.99,264.33,31583.0
2025-05-30 13:55:00,264.28,264.35,263.84,263.92,21092.0,264.28,264.35,263.84,263.92,21092.0
2025-05-30 14:00:00,263.94,264.22,263.94,264.19,38366.0,263.94,264.22,263.94,264.19,38366.0
2025-05-30 14:05:00,264.17,264.38,264.04,264.32,27203.0,264.17,264.38,264.04,264.32,27203.0
2025-05-30 14:10:00,264.34,264.49,264.3,264.44,26086.0,264.34,264.49,264.3,264.44,26086.0
2025-05-30 14:15:00,264.47,265.19,264.28,265.15,89534.0,264.47,265.19,264.28,265.15,89534.0
2025-05-30 14:20:00,265.12,265.24,264.92,265.03,36194.0,265.12,265.24,264.92,265.03,36194.0
2025-05-30 14:25:00,265.09,265.33,265.07,265.08,37340.0,265.09,265.33,265.07,265.08,37340.0
2025-05-30 14:30:00,265.07,265.17,264.8,264.8,34723.0,265.07,265.17,264.8,264.8,34723.0
2025-05-30 14:35:00,264.82,265.12,264.82,264.9,33001.0,264.82,265.12,264.82,264.9,33001.0
2025-05-30 14:40:00,264.91,264.94,264.55,264.65,45806.0,264.91,264.94,264.55,264.65,45806.0
2025-05-30 14:45:00,264.69,265.02,264.67,265.0,37038.0,264.69,265.02,264.67,265.0,37038.0
2025-05-30 14:50:00,265.02,265.16,264.96,265.0,35590.0,265.02,265.16,264.96,265.0,35590.0
2025-05-30 14:55:00,264.98,265.1,264.91,264.91,28656.0,264.98,265.1,264.91,264.91,28656.0
2025-05-30 15:00:00,264.91,265.05,264.83,264.97,61668.0,264.91,265.05,264.83,264.97,61668.0
2025-05-30 15:05:00,264.97,265.14,264.83,264.84,92845.0,264.97,265.14,264.83,264.84,92845.0
2025-05-30 15:10:00,264.83,264.95,264.61,264.81,40401.0,264.83,264.95,264.61,264.81,40401.0
2025-05-30 15:15:00,264.81,265.13,264.71,265.06,43787.0,264.81,265.13,264.71,265.06,43787.0
2025-05-30 15:20:00,265.04,265.04,264.76,264.91,32420.0,265.04,265.04,264.76,264.91,32420.0
2025-05-30 15:25:00,264.91,265.21,264.91,265.11,56379.0,264.91,265.21,264.91,265.11,56379.0
2025-05-30 15:30:00,265.1,265.14,264.81,264.9,63516.0,265.1,265.14,264.81,264.9,63516.0
2025-05-30 15:35:00,264.9,265.09,264.78,264.83,75087.0,264.9,265.09,264.78,264.83,75087.0
2025-05-30 15:40:00,264.88,264.88,264.35,264.61,88115.0,264.88,264.88,264.35,264.61,88115.0
2025-05-30 15:45:00,264.6,264.61,264.3,264.47,155554.0,264.6,264.61,264.3,264.47,155554.0
2025-05-30 15:50:00,264.42,265.06,263.81,263.91,247329.0,264.42,265.06,263.81,263.91,247329.0
2025-05-30 15:55:00,263.92,264.89,263.75,263.83,900694.0,263.92,264.89,263.75,263.83,900694.0
2025-06-02 09:30:00,263.02,264.32,262.91,264.21,196957.0,263.02,264.32,262.91,264.21,196957.0
2025-06-02 09:35:00,264.21,264.21,263.3,263.42,52472.0,264.21,264.21,263.3,263.42,52472.0
2025-06-02 09:40:00,263.36,263.36,262.31,262.6,81290.0,263.36,263.36,262.31,262.6,81290.0
2025-06-02 09:45:00,262.72,262.73,262.24,262.47,56288.0,262.72,262.73,262.24,262.47,56288.0
2025-06-02 09:50:00,262.44,262.51,261.92,262.2,102216.0,262.44,262.51,261.92,262.2,102216.0
2025-06-02 09:55:00,262.2,262.94,262.1,262.83,56424.0,262.2,262.94,262.1,262.83,56424.0
2025-06-02 10:00:00,262.77,262.85,261.9,262.28,67746.0,262.77,262.85,261.9,262.28,67746.0
2025-06-02 10:05:00,262.24,262.89,262.09,262.86,47133.0,262.24,262.89,262.09,262.86,47133.0
2025-06-02 10:10:00,262.84,263.06,262.52,262.59,39480.0,262.84,263.06,262.52,262.59,39480.0
2025-06-02 10:15:00,262.54,262.57,262.29,262.4,49842.0,262.54,262.57,262.29,262.4,49842.0
2025-06-02 10:20:00,262.4,263.31,262.33,262.9,32594.0,262.4,263.31,262.33,262.9,32594.0
2025-06-02 10:25:00,262.92,263.34,262.9,263.25,40023.0,262.92,263.34,262.9,263.25,40023.0
2025-06-02 10:30:00,263.19,263.23,262.87,263.09,51424.0,263.19,263.23,262.87,263.09,51424.0
2025-06-02 10:35:00,263.13,263.19,262.73,262.84,80781.0,263.13,263.19,262.73,262.84,80781.0
2025-06-02 10:40:00,262.83,263.05,262.7,262.89,58818.0,262.83,263.05,262.7,262.89,58818.0
2025-06-02 10:45:00,262.89,263.32,262.89,263.25,58945.0,262.89,263.32,262.89,263.25,58945.0
2025-06-02 10:50:00,263.28,263.62,263.25,263.56,50551.0,263.28,263.62,263.25,263.56,50551.0
2025-06-02 10:55:00,263.51,263.8,263.42,263.71,54526.0,263.51,263.8,263.42,263.71,54526.0
2025-06-02 11:00:00,263.7,263.91,263.61,263.75,55164.0,263.7,263.91,263.61,263.75,55164.0
2025-06-02 11:05:00,263.71,264.04,263.69,263.81,26443.0,263.71,264.04,263.69,263.81,26443.0
2025-06-02 11:10:00,263.76,264.04,263.75,263.83,23663.0,263.76,264.04,263.75,263.83,23663.0
2025-06-02 11:15:00,263.88,263.96,263.77,263.92,31627.0,263.88,263.96,263.77,263.92,31627.0
2025-06-02 11:20:00,263.89,264.05,263.65,263.78,30076.0,263.89,264.05,263.65,263.78,30076.0
2025-06-02 11:25:00,263.78,263.94,263.57,263.76,45587.0,263.78,263.94,263.57,263.76,45587.0
2025-06-02 11:30:00,263.72,263.98,263.59,263.72,33002.0,263.72,263.98,263.59,263.72,33002.0
2025-06-02 11:35:00,263.74,263.99,263.63,263.88,23661.0,263.74,263.99,263.63,263.88,23661.0
2025-06-02 11:40:00,263.96,264.22,263.9,264.2,29133.0,263.96,264.22,263.9,264.2,29133.0
2025-06-02 11:45:00,264.21,264.27,264.07,264.16,26547.0,264.21,264.27,264.07,264.16,26547.0
2025-06-02 11:50:00,264.14,264.41,264.12,264.32,34492.0,264.14,264.41,264.12,264.32,34492.0
2025-06-02 11:55:00,264.31,264.33,264.03,264.16,21303.0,264.31,264.33,264.03,264.16,21303.0
2025-06-02 12:00:00,264.16,264.22,263.88,264.06,54018.0,264.16,264.22,263.88,264.06,54018.0
2025-06-02 12:05:00,264.06,264.18,264.01,264.18,19526.0,264.06,264.18,264.01,264.18,19526.0
2025-06-02 12:10:00,264.13,264.24,264.09,264.15,18959.0,264.13,264.24,264.09,264.15,18959.0
2025-06-02 12:15:00,264.15,264.15,263.92,264.03,27201.0,264.15,264.15,263.92,264.03,27201.0
2025-06-02 12:20:00,264.04,264.07,263.81,263.87,36979.0,264.04,264.07,263.81,263.87,36979.0
2025-06-02 12:25:00,263.89,263.89,263.58,263.79,29490.0,263.89,263.89,263.58,263.79,29490.0
2025-06-02 12:30:00,263.81,263.91,263.68,263.78,19085.0,263.81,263.91,263.68,263.78,19085.0
2025-06-02 12:35:00,263.79,263.82,263.58,263.61,17525.0,263.79,263.82,263.58,263.61,17525.0
2025-06-02 12:40:00,263.63,263.71,263.51,263.56,20554.0,263.63,263.71,263.51,263.56,20554.0
2025-06-02 12:45:00,263.56,263.76,263.56,263.62,23118.0,263.56,263.76,263.56,263.62,23118.0
2025-06-02 12:50:00,263.6,264.04,263.58,264.0,18395.0,263.6,264.04,263.58,264.0,18395.0
2025-06-02 12:55:00,263.99,263.99,263.78,263.84,12959.0,263.99,263.99,263.78,263.84,12959.0
2025-06-02 13:00:00,263.85,264.03,263.79,264.0,22561.0,263.85,264.03,263.79,264.0,22561.0
2025-06-02 13:05:00,264.01,264.13,263.91,264.13,37481.0,264.01,264.13,263.91,264.13,37481.0
2025-06-02 13:10:00,264.13,264.38,264.08,264.09,31137.0,264.13,264.38,264.08,264.09,31137.0
2025-06-02 13:15:00,264.09,264.22,263.98,264.2,29313.0,264.09,264.22,263.98,264.2,29313.0
2025-06-02 13:20:00,264.19,264.28,264.02,264.21,21914.0,264.19,264.28,264.02,264.21,21914.0
2025-06-02 13:25:00,264.21,264.24,263.88,263.98,25792.0,264.21,264.24,263.88,263.98,25792.0
2025-06-02 13:30:00,264.01,264.21,263.97,264.06,21931.0,264.01,264.21,263.97,264.06,21931.0
2025-06-02 13:35:00,264.05,264.13,263.92,264.0,38127.0,264.05,264.13,263.92,264.0,38127.0
2025-06-02 13:40:00,264.02,264.11,263.84,264.04,26497.0,264.02,264.11,263.84,264.04,26497.0
2025-06-02 13:45:00,263.99,264.1,263.99,264.07,18115.0,263.99,264.1,263.99,264.07,18115.0
2025-06-02 13:50:00,264.05,264.16,263.98,264.08,32131.0,264.05,264.16,263.98,264.08,32131.0
2025-06-02 13:55:00,264.06,264.2,263.98,264.11,27615.0,264.06,264.2,263.98,264.11,27615.0
2025-06-02 14:00:00,264.07,264.45,264.05,264.26,40836.0,264.07,264.45,264.05,264.26,40836.0
2025-06-02 14:05:00,264.3,264.43,264.15,264.31,25822.0,264.3,264.43,264.15,264.31,25822.0
2025-06-02 14:10:00,264.32,264.55,264.27,264.52,41611.0,264.32,264.55,264.27,264.52,41611.0
2025-06-02 14:15:00,264.53,264.84,264.51,264.63,68208.0,264.53,264.84,264.51,264.63,68208.0
2025-06-02 14:20:00,264.63,264.94,264.57,264.65,55377.0,264.63,264.94,264.57,264.65,55377.0
2025-06-02 14:25:00,264.69,264.85,264.68,264.82,52563.0,264.69,264.85,264.68,264.82,52563.0
2025-06-02 14:30:00,264.83,264.91,264.71,264.84,33729.0,264.83,264.91,264.71,264.84,33729.0
2025-06-02 14:35:00,264.84,264.94,264.73,264.93,30994.0,264.84,264.94,264.73,264.93,30994.0
2025-06-02 14:40:00,264.92,265.03,264.79,264.94,45291.0,264.92,265.03,264.79,264.94,45291.0
2025-06-02 14:45:00,264.94,264.97,264.65,264.65,20734.0,264.94,264.97,264.65,264.65,20734.0
2025-06-02 14:50:00,264.59,264.69,264.55,264.63,31578.0,264.59,264.69,264.55,264.63,31578.0
2025-06-02 14:55:00,264.63,264.87,264.59,264.81,34965.0,264.63,264.87,264.59,264.81,34965.0
2025-06-02 15:00:00,264.8,265.02,264.79,264.92,49408.0,264.8,265.02,264.79,264.92,49408.0
2025-06-02 15:05:00,264.93,264.93,264.68,264.79,24243.0,264.93,264.93,264.68,264.79,24243.0
2025-06-02 15:10:00,264.79,264.89,264.7,264.87,22754.0,264.79,264.89,264.7,264.87,22754.0
2025-06-02 15:15:00,264.85,264.87,264.65,264.69,34700.0,264.85,264.87,264.65,264.69,34700.0
2025-06-02 15:20:00,264.69,265.0,264.64,264.97,45704.0,264.69,265.0,264.64,264.97,45704.0
2025-06-02 15:25:00,264.95,265.01,264.91,264.95,46985.0,264.95,265.01,264.91,264.95,46985.0
2025-06-02 15:30:00,264.94,264.97,264.8,264.81,30298.0,264.94,264.97,264.8,264.81,30298.0
2025-06-02 15:35:00,264.81,264.93,264.77,264.9,37754.0,264.81,264.93,264.77,264.9,37754.0
2025-06-02 15:40:00,264.87,264.93,264.67,264.72,66915.0,264.87,264.93,264.67,264.72,66915.0
2025-06-02 15:45:00,264.7,264.9,264.7,264.85,54216.0,264.7,264.9,264.7,264.85,54216.0
2025-06-02 15:50:00,264.86,265.0,264.52,264.58,75009.0,264.86,265.0,264.52,264.58,75009.0
2025-06-02 15:55:00,264.63,264.82,264.41,264.74,291539.0,264.63,264.82,264.41,264.74,291539.0
2025-06-03 09:30:00,263.73,265.65,263.55,265.58,206397.0,263.73,265.65,263.55,265.58,206397.0
2025-06-03 09:35:00,265.57,265.58,264.48,264.49,83869.0,265.57,265.58,264.48,264.49,83869.0
2025-06-03 09:40:00,264.52,264.68,264.05,264.18,90598.0,264.52,264.68,264.05,264.18,90598.0
2025-06-03 09:45:00,264.28,264.3,263.27,263.29,63170.0,264.28,264.3,263.27,263.29,63170.0
2025-06-03 09:50:00,263.27,263.32,262.92,263.17,88937.0,263.27,263.32,262.92,263.17,88937.0
2025-06-03 09:55:00,263.16,263.29,262.88,263.06,80859.0,263.16,263.29,262.88,263.06,80859.0
2025-06-03 10:00:00,263.1,263.67,263.02,263.56,100125.0,263.1,263.67,263.02,263.56,100125.0
2025-06-03 10:05:00,263.54,264.4,263.44,264.38,79685.0,263.54,264.4,263.44,264.38,79685.0
2025-06-03 10:10:00,264.35,264.8,264.31,264.54,58732.0,264.35,264.8,264.31,264.54,58732.0
2025-06-03 10:15:00,264.51,264.79,264.45,264.76,46061.0,264.51,264.79,264.45,264.76,46061.0
2025-06-03 10:20:00,264.76,264.94,264.63,264.89,33784.0,264.76,264.94,264.63,264.89,33784.0
2025-06-03 10:25:00,264.92,265.32,264.76,265.29,39136.0,264.92,265.32,264.76,265.29,39136.0
2025-06-03 10:30:00,265.32,265.36,265.0,265.13,39042.0,265.32,265.36,265.0,265.13,39042.0
2025-06-03 10:35:00,265.09,265.16,264.8,264.95,53158.0,265.09,265.16,264.8,264.95,53158.0
2025-06-03 10:40:00,264.91,265.08,264.85,264.92,43002.0,264.91,265.08,264.85,264.92,43002.0
2025-06-03 10:45:00,264.92,265.01,264.65,264.97,33634.0,264.92,265.01,264.65,264.97,33634.0
2025-06-03 10:50:00,264.91,265.0,264.73,264.99,44205.0,264.91,265.0,264.73,264.99,44205.0
2025-06-03 10:55:00,264.99,265.01,264.7,265.0,43145.0,264.99,265.01,264.7,265.0,43145.0
2025-06-03 11:00:00,265.01,265.18,264.92,264.92,77431.0,265.01,265.18,264.92,264.92,77431.0
2025-06-03 11:05:00,264.97,265.25,264.96,265.08,167803.0,264.97,265.25,264.96,265.08,167803.0
2025-06-03 11:10:00,265.15,265.75,265.1,265.72,47477.0,265.15,265.75,265.1,265.72,47477.0
2025-06-03 11:15:00,265.68,265.84,265.47,265.55,38928.0,265.68,265.84,265.47,265.55,38928.0
2025-06-03 11:20:00,265.55,265.82,265.49,265.77,43287.0,265.55,265.82,265.49,265.77,43287.0
2025-06-03 11:25:00,265.77,265.97,265.69,265.76,30139.0,265.77,265.97,265.69,265.76,30139.0
2025-06-03 11:30:00,265.74,265.91,265.69,265.89,34697.0,265.74,265.91,265.69,265.89,34697.0
2025-06-03 11:35:00,265.86,265.94,265.78,265.86,24578.0,265.86,265.94,265.78,265.86,24578.0
2025-06-03 11:40:00,265.83,265.86,265.66,265.68,26424.0,265.83,265.86,265.66,265.68,26424.0
2025-06-03 11:45:00,265.67,265.72,265.54,265.63,35333.0,265.67,265.72,265.54,265.63,35333.0
2025-06-03 11:50:00,265.63,265.64,265.23,265.46,46989.0,265.63,265.64,265.23,265.46,46989.0
2025-06-03 11:55:00,265.45,265.69,265.37,265.63,23729.0,265.45,265.69,265.37,265.63,23729.0
2025-06-03 12:00:00,265.59,265.59,265.38,265.52,32887.0,265.59,265.59,265.38,265.52,32887.0
2025-06-03 12:05:00,265.5,265.84,265.43,265.63,27206.0,265.5,265.84,265.43,265.63,27206.0
2025-06-03 12:10:00,265.66,265.82,265.62,265.82,21567.0,265.66,265.82,265.62,265.82,21567.0
2025-06-03 12:15:00,265.83,266.01,265.8,265.88,40352.0,265.83,266.01,265.8,265.88,40352.0
2025-06-03 12:20:00,265.88,266.16,265.79,266.16,32169.0,265.88,266.16,265.79,266.16,32169.0
2025-06-03 12:25:00,266.11,266.25,266.05,266.19,39648.0,266.11,266.25,266.05,266.19,39648.0
2025-06-03 12:30:00,266.19,266.32,266.17,266.31,17425.0,266.19,266.32,266.17,266.31,17425.0
2025-06-03 12:35:00,266.34,266.5,266.31,266.34,13699.0,266.34,266.5,266.31,266.34,13699.0
2025-06-03 12:40:00,266.37,266.37,266.13,266.25,26087.0,266.37,266.37,266.13,266.25,26087.0
2025-06-03 12:45:00,266.24,266.25,266.02,266.06,14691.0,266.24,266.25,266.02,266.06,14691.0
2025-06-03 12:50:00,266.09,266.29,266.07,266.11,22871.0,266.09,266.29,266.07,266.11,22871.0
2025-06-03 12:55:00,266.13,266.22,266.09,266.1,15522.0,266.13,266.22,266.09,266.1,15522.0
2025-06-03 13:00:00,266.1,266.15,266.0,266.03,20841.0,266.1,266.15,266.0,266.03,20841.0
2025-06-03 13:05:00,266.03,266.27,266.03,266.17,17738.0,266.03,266.27,266.03,266.17,17738.0
2025-06-03 13:10:00,266.16,266.31,266.06,266.3,20577.0,266.16,266.31,266.06,266.3,20577.0
2025-06-03 13:15:00,266.26,266.29,266.09,266.23,17579.0,266.26,266.29,266.09,266.23,17579.0
2025-06-03 13:20:00,266.23,266.25,266.11,266.18,22037.0,266.23,266.25,266.11,266.18,22037.0
2025-06-03 13:25:00,266.18,266.22,266.0,266.04,18657.0,266.18,266.22,266.0,266.04,18657.0
2025-06-03 13:30:00,266.02,266.04,265.87,265.92,27626.0,266.02,266.04,265.87,265.92,27626.0
2025-06-03 13:35:00,265.93,266.07,265.84,265.92,23381.0,265.93,266.07,265.84,265.92,23381.0
2025-06-03 13:40:00,265.94,265.99,265.81,265.96,28931.0,265.94,265.99,265.81,265.96,28931.0
2025-06-03 13:45:00,265.98,266.04,265.9,265.94,17866.0,265.98,266.04,265.9,265.94,17866.0
2025-06-03 13:50:00,265.91,265.99,265.73,265.94,75039.0,265.91,265.99,265.73,265.94,75039.0
2025-06-03 13:55:00,265.95,265.95,265.69,265.73,23308.0,265.95,265.95,265.69,265.73,23308.0
2025-06-03 14:00:00,265.76,265.77,265.35,265.76,45573.0,265.76,265.77,265.35,265.76,45573.0
2025-06-03 14:05:00,265.8,265.83,265.62,265.73,21994.0,265.8,265.83,265.62,265.73,21994.0
2025-06-03 14:10:00,265.7,265.85,265.52,265.79,27991.0,265.7,265.85,265.52,265.79,27991.0
2025-06-03 14:15:00,265.83,265.89,265.72,265.87,28781.0,265.83,265.89,265.72,265.87,28781.0
2025-06-03 14:20:00,265.87,265.97,265.7,265.72,27622.0,265.87,265.97,265.7,265.72,27622.0
2025-06-03 14:25:00,265.68,266.04,265.64,266.04,16385.0,265.68,266.04,265.64,266.04,16385.0
2025-06-03 14:30:00,266.08,266.18,266.07,266.11,19704.0,266.08,266.18,266.07,266.11,19704.0
2025-06-03 14:35:00,266.11,266.19,265.99,266.11,13091.0,266.11,266.19,265.99,266.11,13091.0
2025-06-03 14:40:00,266.12,266.3,266.09,266.24,23784.0,266.12,266.3,266.09,266.24,23784.0
2025-06-03 14:45:00,266.3,266.39,266.23,266.26,17553.0,266.3,266.39,266.23,266.26,17553.0
2025-06-03 14:50:00,266.28,266.28,266.06,266.12,24256.0,266.28,266.28,266.06,266.12,24256.0
2025-06-03 14:55:00,266.13,266.21,266.03,266.03,25552.0,266.13,266.21,266.03,266.03,25552.0
2025-06-03 15:00:00,266.05,266.29,266.04,266.21,27012.0,266.05,266.29,266.04,266.21,27012.0
2025-06-03 15:05:00,266.23,266.29,266.13,266.29,19332.0,266.23,266.29,266.13,266.29,19332.0
2025-06-03 15:10:00,266.29,266.34,266.07,266.29,33530.0,266.29,266.34,266.07,266.29,33530.0
2025-06-03 15:15:00,266.28,266.45,266.26,266.32,41944.0,266.28,266.45,266.26,266.32,41944.0
2025-06-03 15:20:00,266.32,266.34,266.03,266.06,30497.0,266.32,266.34,266.03,266.06,30497.0
2025-06-03 15:25:00,266.06,266.18,265.96,266.15,33652.0,266.06,266.18,265.96,266.15,33652.0
2025-06-03 15:30:00,266.13,266.27,266.04,266.22,35982.0,266.13,266.27,266.04,266.22,35982.0
2025-06-03 15:35:00,266.21,266.44,266.21,266.37,41693.0,266.21,266.44,266.21,266.37,41693.0
2025-06-03 15:40:00,266.37,266.38,266.18,266.29,62206.0,266.37,266.38,266.18,266.29,62206.0
2025-06-03 15:45:00,266.29,266.4,266.08,266.18,56088.0,266.29,266.4,266.08,266.18,56088.0
2025-06-03 15:50:00,266.17,266.38,266.09,266.29,88429.0,266.17,266.38,266.09,266.29,88429.0
2025-06-03 15:55:00,266.28,266.58,266.2,266.28,305029.0,266.28,266.58,266.2,266.28,305029.0
2025-06-04 09:30:00,265.92,266.9,265.33,266.6,164365.0,265.92,266.9,265.33,266.6,164365.0
2025-06-04 09:35:00,266.62,267.12,266.48,267.01,79910.0,266.62,267.12,266.48,267.01,79910.0
2025-06-04 09:40:00,266.99,266.99,266.52,266.61,39684.0,266.99,266.99,266.52,266.61,39684.0
2025-06-04 09:45:00,266.6,266.74,266.16,266.35,63484.0,266.6,266.74,266.16,266.35,63484.0
2025-06-04 09:50:00,266.33,266.41,265.65,265.66,45854.0,266.33,266.41,265.65,265.66,45854.0
2025-06-04 09:55:00,265.64,265.83,265.34,265.5,104479.0,265.64,265.83,265.34,265.5,104479.0
2025-06-04 10:00:00,265.46,265.57,264.95,265.5,75183.0,265.46,265.57,264.95,265.5,75183.0
2025-06-04 10:05:00,265.53,265.61,264.89,265.01,58674.0,265.53,265.61,264.89,265.01,58674.0
2025-06-04 10:10:00,265.01,265.29,264.48,265.23,67533.0,265.01,265.29,264.48,265.23,67533.0
2025-06-04 10:15:00,265.23,265.81,265.23,265.4,51343.0,265.23,265.81,265.23,265.4,51343.0
2025-06-04 10:20:00,265.44,265.78,265.43,265.77,43853.0,265.44,265.78,265.43,265.77,43853.0
2025-06-04 10:25:00,265.75,265.91,265.65,265.71,28049.0,265.75,265.91,265.65,265.71,28049.0
2025-06-04 10:30:00,265.7,265.91,265.48,265.65,28719.0,265.7,265.91,265.48,265.65,28719.0
2025-06-04 10:35:00,265.68,265.83,265.29,265.46,32845.0,265.68,265.83,265.29,265.46,32845.0
2025-06-04 10:40:00,265.37,265.53,264.98,264.99,30512.0,265.37,265.53,264.98,264.99,30512.0
2025-06-04 10:45:00,265.0,265.45,265.0,265.38,23787.0,265.0,265.45,265.0,265.38,23787.0
2025-06-04 10:50:00,265.38,265.46,264.96,265.09,36144.0,265.38,265.46,264.96,265.09,36144.0
2025-06-04 10:55:00,265.09,265.27,264.84,265.26,28929.0,265.09,265.27,264.84,265.26,28929.0
2025-06-04 11:00:00,265.3,265.32,265.04,265.05,42277.0,265.3,265.32,265.04,265.05,42277.0
2025-06-04 11:05:00,265.05,265.49,264.97,265.43,30048.0,265.05,265.49,264.97,265.43,30048.0
2025-06-04 11:10:00,265.41,265.66,265.33,265.47,29305.0,265.41,265.66,265.33,265.47,29305.0
2025-06-04 11:15:00,265.54,265.66,265.05,265.66,29596.0,265.54,265.66,265.05,265.66,29596.0
2025-06-04 11:20:00,265.63,265.74,265.38,265.46,36831.0,265.63,265.74,265.38,265.46,36831.0
2025-06-04 11:25:00,265.46,265.48,265.16,265.36,36248.0,265.46,265.48,265.16,265.36,36248.0
2025-06-04 11:30:00,265.31,265.35,265.08,265.08,22247.0,265.31,265.35,265.08,265.08,22247.0
2025-06-04 11:35:00,265.06,265.31,264.88,265.25,19420.0,265.06,265.31,264.88,265.25,19420.0
2025-06-04 11:40:00,265.2,265.37,264.99,265.12,19122.0,265.2,265.37,264.99,265.12,19122.0
2025-06-04 11:45:00,265.06,265.28,265.01,265.18,22026.0,265.06,265.28,265.01,265.18,22026.0
2025-06-04 11:50:00,265.21,265.48,265.16,265.16,39057.0,265.21,265.48,265.16,265.16,39057.0
2025-06-04 11:55:00,265.15,265.23,264.87,264.96,27815.0,265.15,265.23,264.87,264.96,27815.0
2025-06-04 12:00:00,265.0,265.15,264.9,265.05,26766.0,265.0,265.15,264.9,265.05,26766.0
2025-06-04 12:05:00,265.05,265.06,264.86,264.9,20671.0,265.05,265.06,264.86,264.9,20671.0
2025-06-04 12:10:00,264.91,264.96,264.67,264.71,19236.0,264.91,264.96,264.67,264.71,19236.0
2025-06-04 12:15:00,264.74,264.9,264.62,264.87,35935.0,264.74,264.9,264.62,264.87,35935.0
2025-06-04 12:20:00,264.86,264.89,264.33,264.55,34873.0,264.86,264.89,264.33,264.55,34873.0
2025-06-04 12:25:00,264.59,264.71,264.29,264.38,29972.0,264.59,264.71,264.29,264.38,29972.0
2025-06-04 12:30:00,264.37,264.77,264.37,264.62,17408.0,264.37,264.77,264.37,264.62,17408.0
2025-06-04 12:35:00,264.65,264.82,264.55,264.68,25676.0,264.65,264.82,264.55,264.68,25676.0
2025-06-04 12:40:00,264.68,265.06,264.68,265.06,32245.0,264.68,265.06,264.68,265.06,32245.0
2025-06-04 12:45:00,265.03,265.14,264.98,265.05,20714.0,265.03,265.14,264.98,265.05,20714.0
2025-06-04 12:50:00,265.06,265.06,264.85,264.9,22045.0,265.06,265.06,264.85,264.9,22045.0
2025-06-04 12:55:00,264.9,265.05,264.83,264.99,21835.0,264.9,265.05,264.83,264.99,21835.0
2025-06-04 13:00:00,264.99,265.23,264.99,265.17,18934.0,264.99,265.23,264.99,265.17,18934.0
2025-06-04 13:05:00,265.2,265.32,265.2,265.3,15124.0,265.2,265.32,265.2,265.3,15124.0
2025-06-04 13:10:00,265.26,265.33,265.08,265.11,36428.0,265.26,265.33,265.08,265.11,36428.0
2025-06-04 13:15:00,265.11,265.4,265.09,265.38,25090.0,265.11,265.4,265.09,265.38,25090.0
2025-06-04 13:20:00,265.37,265.43,265.25,265.28,16872.0,265.37,265.43,265.25,265.28,16872.0
2025-06-04 13:25:00,265.29,265.41,265.21,265.25,12237.0,265.29,265.41,265.21,265.25,12237.0
2025-06-04 13:30:00,265.33,265.36,265.16,265.25,17759.0,265.33,265.36,265.16,265.25,17759.0
2025-06-04 13:35:00,265.24,265.35,265.19,265.25,18752.0,265.24,265.35,265.19,265.25,18752.0
2025-06-04 13:40:00,265.23,265.27,265.14,265.15,14938.0,265.23,265.27,265.14,265.15,14938.0
2025-06-04 13:45:00,265.18,265.21,265.06,265.12,21749.0,265.18,265.21,265.06,265.12,21749.0
2025-06-04 13:50:00,265.12,265.12,264.88,264.88,16220.0,265.12,265.12,264.88,264.88,16220.0
2025-06-04 13:55:00,264.85,265.07,264.85,264.97,18120.0,264.85,265.07,264.85,264.97,18120.0
2025-06-04 14:00:00,264.96,265.21,264.95,265.17,15848.0,264.96,265.21,264.95,265.17,15848.0
2025-06-04 14:05:00,265.15,265.35,265.15,265.34,16136.0,265.15,265.35,265.15,265.34,16136.0
2025-06-04 14:10:00,265.32,265.36,265.2,265.31,18255.0,265.32,265.36,265.2,265.31,18255.0
2025-06-04 14:15:00,265.28,265.38,265.13,265.24,28788.0,265.28,265.38,265.13,265.24,28788.0
2025-06-04 14:20:00,265.24,265.42,265.24,265.27,19991.0,265.24,265.42,265.24,265.27,19991.0
2025-06-04 14:25:00,265.27,265.28,265.06,265.17,22320.0,265.27,265.28,265.06,265.17,22320.0
2025-06-04 14:30:00,265.17,265.18,264.8,264.89,56723.0,265.17,265.18,264.8,264.89,56723.0
2025-06-04 14:35:00,264.89,264.94,264.8,264.83,17869.0,264.89,264.94,264.8,264.83,17869.0
2025-06-04 14:40:00,264.8,264.86,264.71,264.75,16884.0,264.8,264.86,264.71,264.75,16884.0
2025-06-04 14:45:00,264.78,264.81,264.64,264.71,19174.0,264.78,264.81,264.64,264.71,19174.0
2025-06-04 14:50:00,264.7,264.71,264.55,264.6,20617.0,264.7,264.71,264.55,264.6,20617.0
2025-06-04 14:55:00,264.54,264.57,264.43,264.54,27595.0,264.54,264.57,264.43,264.54,27595.0
2025-06-04 15:00:00,264.54,264.63,264.48,264.6,25444.0,264.54,264.63,264.48,264.6,25444.0
2025-06-04 15:05:00,264.64,264.67,264.57,264.65,22872.0,264.64,264.67,264.57,264.65,22872.0
2025-06-04 15:10:00,264.63,264.84,264.62,264.79,29427.0,264.63,264.84,264.62,264.79,29427.0
2025-06-04 15:15:00,264.78,264.92,264.62,264.9,21198.0,264.78,264.92,264.62,264.9,21198.0
2025-06-04 15:20:00,264.91,265.14,264.86,265.07,32042.0,264.91,265.14,264.86,265.07,32042.0
2025-06-04 15:25:00,265.06,265.21,265.04,265.18,34462.0,265.06,265.21,265.04,265.18,34462.0
2025-06-04 15:30:00,265.18,265.32,265.12,265.22,38748.0,265.18,265.32,265.12,265.22,38748.0
2025-06-04 15:35:00,265.19,265.29,265.07,265.19,40999.0,265.19,265.29,265.07,265.19,40999.0
2025-06-04 15:40:00,265.2,265.2,264.95,265.06,61565.0,265.2,265.2,264.95,265.06,61565.0
2025-06-04 15:45:00,265.04,265.19,264.91,264.96,66571.0,265.04,265.19,264.91,264.96,66571.0
2025-06-04 15:50:00,264.95,265.04,264.77,264.9,52361.0,264.95,265.04,264.77,264.9,52361.0
2025-06-04 15:55:00,264.89,264.9,264.18,264.22,323691.0,264.89,264.9,264.18,264.22,323691.0
2025-06-05 09:30:00,264.74,264.74,262.74,263.4,162172.0,264.74,264.74,262.74,263.4,162172.0
2025-06-05 09:35:00,263.43,263.49,262.21,262.44,76787.0,263.43,263.49,262.21,262.44,76787.0
2025-06-05 09:40:00,262.37,262.46,261.65,261.95,77670.0,262.37,262.46,261.65,261.95,77670.0
2025-06-05 09:45:00,262.07,262.19,261.5,262.01,106141.0,262.07,262.19,261.5,262.01,106141.0
2025-06-05 09:50:00,262.02,262.41,261.25,261.31,64083.0,262.02,262.41,261.25,261.31,64083.0
2025-06-05 09:55:00,261.29,261.4,260.31,260.54,153841.0,261.29,261.4,260.31,260.54,153841.0
2025-06-05 10:00:00,260.5,261.56,260.5,261.56,71100.0,260.5,261.56,260.5,261.56,71100.0
2025-06-05 10:05:00,261.52,261.83,261.21,261.25,59862.0,261.52,261.83,261.21,261.25,59862.0
2025-06-05 10:10:00,261.27,261.71,261.27,261.55,38289.0,261.27,261.71,261.27,261.55,38289.0
2025-06-05 10:15:00,261.56,261.71,261.04,261.21,44643.0,261.56,261.71,261.04,261.21,44643.0
2025-06-05 10:20:00,261.19,261.74,261.08,261.6,63966.0,261.19,261.74,261.08,261.6,63966.0
2025-06-05 10:25:00,261.57,261.81,261.12,261.38,34000.0,261.57,261.81,261.12,261.38,34000.0
2025-06-05 10:30:00,261.38,261.58,261.22,261.34,41159.0,261.38,261.58,261.22,261.34,41159.0
2025-06-05 10:35:00,261.31,262.2,260.93,261.97,150853.0,261.31,262.2,260.93,261.97,150853.0
2025-06-05 10:40:00,262.02,262.75,261.75,262.4,81035.0,262.02,262.75,261.75,262.4,81035.0
2025-06-05 10:45:00,262.36,262.87,262.21,262.3,47837.0,262.36,262.87,262.21,262.3,47837.0
2025-06-05 10:50:00,262.29,262.41,262.09,262.24,34343.0,262.29,262.41,262.09,262.24,34343.0
2025-06-05 10:55:00,262.21,262.57,262.08,262.41,63249.0,262.21,262.57,262.08,262.41,63249.0
2025-06-05 11:00:00,262.41,262.66,262.41,262.57,43306.0,262.41,262.66,262.41,262.57,43306.0
2025-06-05 11:05:00,262.57,262.62,262.31,262.56,36237.0,262.57,262.62,262.31,262.56,36237.0
2025-06-05 11:10:00,262.57,262.96,262.52,262.59,99285.0,262.57,262.96,262.52,262.59,99285.0
2025-06-05 11:15:00,262.62,262.99,262.61,262.86,53801.0,262.62,262.99,262.61,262.86,53801.0
2025-06-05 11:20:00,262.91,262.91,262.69,262.83,36756.0,262.91,262.91,262.69,262.83,36756.0
2025-06-05 11:25:00,262.8,262.97,262.56,262.94,35736.0,262.8,262.97,262.56,262.94,35736.0
2025-06-05 11:30:00,262.93,263.26,262.86,263.08,54371.0,262.93,263.26,262.86,263.08,54371.0
2025-06-05 11:35:00,263.06,263.26,263.01,263.1,31574.0,263.06,263.26,263.01,263.1,31574.0
2025-06-05 11:40:00,263.12,263.26,262.84,262.94,43491.0,263.12,263.26,262.84,262.94,43491.0
2025-06-05 11:45:00,262.97,263.06,262.83,263.05,38914.0,262.97,263.06,262.83,263.05,38914.0
2025-06-05 11:50:00,263.12,263.34,263.01,263.16,37090.0,263.12,263.34,263.01,263.16,37090.0
2025-06-05 11:55:00,263.23,263.39,263.12,263.19,37923.0,263.23,263.39,263.12,263.19,37923.0
2025-06-05 12:00:00,263.2,263.39,263.17,263.26,37091.0,263.2,263.39,263.17,263.26,37091.0
2025-06-05 12:05:00,263.28,263.45,263.12,263.25,29888.0,263.28,263.45,263.12,263.25,29888.0
2025-06-05 12:10:00,263.28,263.37,263.18,263.32,24131.0,263.28,263.37,263.18,263.32,24131.0
2025-06-05 12:15:00,263.26,263.32,262.92,263.3,48559.0,263.26,263.32,262.92,263.3,48559.0
2025-06-05 12:20:00,263.29,263.41,263.18,263.34,28277.0,263.29,263.41,263.18,263.34,28277.0
2025-06-05 12:25:00,263.32,263.41,263.09,263.38,20378.0,263.32,263.41,263.09,263.38,20378.0
2025-06-05 12:30:00,263.41,263.41,263.14,263.27,16901.0,263.41,263.41,263.14,263.27,16901.0
2025-06-05 12:35:00,263.25,263.39,263.08,263.17,37696.0,263.25,263.39,263.08,263.17,37696.0
2025-06-05 12:40:00,263.17,263.24,263.0,263.0,25501.0,263.17,263.24,263.0,263.0,25501.0
2025-06-05 12:45:00,262.97,262.97,262.26,262.39,33972.0,262.97,262.97,262.26,262.39,33972.0
2025-06-05 12:50:00,262.39,262.62,262.26,262.61,37232.0,262.39,262.62,262.26,262.61,37232.0
2025-06-05 12:55:00,262.58,262.86,262.58,262.66,32781.0,262.58,262.86,262.58,262.66,32781.0
2025-06-05 13:00:00,262.62,263.08,262.59,262.82,42363.0,262.62,263.08,262.59,262.82,42363.0
2025-06-05 13:05:00,262.75,263.23,262.71,263.19,25203.0,262.75,263.23,262.71,263.19,25203.0
2025-06-05 13:10:00,263.22,263.38,263.17,263.29,22361.0,263.22,263.38,263.17,263.29,22361.0
2025-06-05 13:15:00,263.32,263.47,263.32,263.32,21561.0,263.32,263.47,263.32,263.32,21561.0
2025-06-05 13:20:00,263.28,263.61,263.28,263.56,14556.0,263.28,263.61,263.28,263.56,14556.0
2025-06-05 13:25:00,263.58,263.68,263.41,263.5,17724.0,263.58,263.68,263.41,263.5,17724.0
2025-06-05 13:30:00,263.48,263.66,263.48,263.58,18452.0,263.48,263.66,263.48,263.58,18452.0
2025-06-05 13:35:00,263.59,263.8,263.53,263.67,19531.0,263.59,263.8,263.53,263.67,19531.0
2025-06-05 13:40:00,263.67,263.7,263.39,263.4,32623.0,263.67,263.7,263.39,263.4,32623.0
2025-06-05 13:45:00,263.4,263.55,263.28,263.34,51509.0,263.4,263.55,263.28,263.34,51509.0
2025-06-05 13:50:00,263.34,263.5,263.25,263.34,45483.0,263.34,263.5,263.25,263.34,45483.0
2025-06-05 13:55:00,263.35,263.43,263.17,263.17,45483.0,263.35,263.43,263.17,263.17,45483.0
2025-06-05 14:00:00,263.13,263.25,262.89,262.92,38233.0,263.13,263.25,262.89,262.92,38233.0
2025-06-05 14:05:00,262.91,262.96,262.58,262.72,55501.0,262.91,262.96,262.58,262.72,55501.0
2025-06-05 14:10:00,262.73,262.85,262.61,262.67,44760.0,262.73,262.85,262.61,262.67,44760.0
2025-06-05 14:15:00,262.65,262.66,262.03,262.51,48927.0,262.65,262.66,262.03,262.51,48927.0
2025-06-05 14:20:00,262.54,262.88,262.48,262.84,28961.0,262.54,262.88,262.48,262.84,28961.0
2025-06-05 14:25:00,262.84,262.93,262.57,262.68,25761.0,262.84,262.93,262.57,262.68,25761.0
2025-06-05 14:30:00,262.66,262.85,262.61,262.79,31283.0,262.66,262.85,262.61,262.79,31283.0
2025-06-05 14:35:00,262.79,262.89,262.5,262.78,61502.0,262.79,262.89,262.5,262.78,61502.0
2025-06-05 14:40:00,262.78,262.84,262.51,262.75,41728.0,262.78,262.84,262.51,262.75,41728.0
2025-06-05 14:45:00,262.72,262.94,262.68,262.87,22129.0,262.72,262.94,262.68,262.87,22129.0
2025-06-05 14:50:00,262.89,262.96,262.63,262.63,40170.0,262.89,262.96,262.63,262.63,40170.0
2025-06-05 14:55:00,262.63,262.81,262.49,262.6,50962.0,262.63,262.81,262.49,262.6,50962.0
2025-06-05 15:00:00,262.64,262.73,262.46,262.59,31994.0,262.64,262.73,262.46,262.59,31994.0
2025-06-05 15:05:00,262.58,262.75,262.56,262.56,53741.0,262.58,262.75,262.56,262.56,53741.0
2025-06-05 15:10:00,262.56,262.63,262.04,262.11,58271.0,262.56,262.63,262.04,262.11,58271.0
2025-06-05 15:15:00,262.13,262.26,260.72,260.95,91919.0,262.13,262.26,260.72,260.95,91919.0
2025-06-05 15:20:00,260.91,261.03,260.48,260.7,107461.0,260.91,261.03,260.48,260.7,107461.0
2025-06-05 15:25:00,260.7,261.33,260.59,261.05,74873.0,260.7,261.33,260.59,261.05,74873.0
2025-06-05 15:30:00,261.07,261.41,261.02,261.35,65757.0,261.07,261.41,261.02,261.35,65757.0
2025-06-05 15:35:00,261.39,262.08,261.35,261.89,78628.0,261.39,262.08,261.35,261.89,78628.0
2025-06-05 15:40:00,261.92,261.98,261.55,261.74,94980.0,261.92,261.98,261.55,261.74,94980.0
2025-06-05 15:45:00,261.72,262.1,261.58,262.03,64564.0,261.72,262.1,261.58,262.03,64564.0
2025-06-05 15:50:00,262.01,262.09,261.46,261.56,108553.0,262.01,262.09,261.46,261.56,108553.0
2025-06-05 15:55:00,261.54,262.08,261.44,261.97,534194.0,261.54,262.08,261.44,261.97,534194.0
2025-06-06 09:30:00,264.33,265.41,264.26,265.1,270493.0,264.33,265.41,264.26,265.1,270493.0
2025-06-06 09:35:00,265.07,265.13,264.58,264.94,113110.0,265.07,265.13,264.58,264.94,113110.0
2025-06-06 09:40:00,264.94,266.23,264.89,266.18,147707.0,264.94,266.23,264.89,266.18,147707.0
2025-06-06 09:45:00,266.14,266.48,265.53,265.61,86476.0,266.14,266.48,265.53,265.61,86476.0
2025-06-06 09:50:00,265.66,265.85,265.22,265.39,84663.0,265.66,265.85,265.22,265.39,84663.0
2025-06-06 09:55:00,265.4,265.68,265.2,265.6,59872.0,265.4,265.68,265.2,265.6,59872.0
2025-06-06 10:00:00,265.66,265.74,264.9,265.04,113130.0,265.66,265.74,264.9,265.04,113130.0
2025-06-06 10:05:00,265.03,265.53,264.87,265.33,65106.0,265.03,265.53,264.87,265.33,65106.0
2025-06-06 10:10:00,265.3,265.38,264.79,265.12,42126.0,265.3,265.38,264.79,265.12,42126.0
2025-06-06 10:15:00,265.12,265.43,264.88,265.4,45273.0,265.12,265.43,264.88,265.4,45273.0
2025-06-06 10:20:00,265.36,266.0,265.34,265.72,88943.0,265.36,266.0,265.34,265.72,88943.0
2025-06-06 10:25:00,265.75,266.08,265.67,265.87,69678.0,265.75,266.08,265.67,265.87,69678.0
2025-06-06 10:30:00,265.89,265.91,265.54,265.8,52408.0,265.89,265.91,265.54,265.8,52408.0
2025-06-06 10:35:00,265.74,266.06,265.7,265.84,34935.0,265.74,266.06,265.7,265.84,34935.0
2025-06-06 10:40:00,265.83,266.15,265.79,265.98,39822.0,265.83,266.15,265.79,265.98,39822.0
2025-06-06 10:45:00,265.97,266.14,265.81,266.07,55872.0,265.97,266.14,265.81,266.07,55872.0
2025-06-06 10:50:00,266.07,266.14,265.72,266.05,102129.0,266.07,266.14,265.72,266.05,102129.0
2025-06-06 10:55:00,266.06,266.2,265.88,266.1,50502.0,266.06,266.2,265.88,266.1,50502.0
2025-06-06 11:00:00,266.12,266.31,266.09,266.13,57461.0,266.12,266.31,266.09,266.13,57461.0
2025-06-06 11:05:00,266.13,266.59,266.08,266.57,96303.0,266.13,266.59,266.08,266.57,96303.0
2025-06-06 11:10:00,266.6,266.65,266.37,266.52,39877.0,266.6,266.65,266.37,266.52,39877.0
2025-06-06 11:15:00,266.52,266.58,265.72,265.81,39298.0,266.52,266.58,265.72,265.81,39298.0
2025-06-06 11:20:00,265.8,266.07,265.51,265.74,38704.0,265.8,266.07,265.51,265.74,38704.0
2025-06-06 11:25:00,265.79,265.9,265.55,265.78,78328.0,265.79,265.9,265.55,265.78,78328.0
2025-06-06 11:30:00,265.8,265.81,265.46,265.7,32666.0,265.8,265.81,265.46,265.7,32666.0
2025-06-06 11:35:00,265.75,265.82,265.49,265.63,49113.0,265.75,265.82,265.49,265.63,49113.0
2025-06-06 11:40:00,265.61,265.97,265.61,265.88,49184.0,265.61,265.97,265.61,265.88,49184.0
2025-06-06 11:45:00,265.89,266.06,265.79,266.02,28227.0,265.89,266.06,265.79,266.02,28227.0
2025-06-06 11:50:00,266.03,266.15,265.81,265.88,46098.0,266.03,266.15,265.81,265.88,46098.0
2025-06-06 11:55:00,265.89,265.94,265.56,265.74,57422.0,265.89,265.94,265.56,265.74,57422.0
2025-06-06 12:00:00,265.77,266.0,265.77,265.95,22753.0,265.77,266.0,265.77,265.95,22753.0
2025-06-06 12:05:00,265.97,266.3,265.95,266.27,28432.0,265.97,266.3,265.95,266.27,28432.0
2025-06-06 12:10:00,266.27,266.4,266.18,266.29,17873.0,266.27,266.4,266.18,266.29,17873.0
2025-06-06 12:15:00,266.24,266.27,266.04,266.16,14852.0,266.24,266.27,266.04,266.16,14852.0
2025-06-06 12:20:00,266.17,266.23,265.98,266.05,22974.0,266.17,266.23,265.98,266.05,22974.0
2025-06-06 12:25:00,266.05,266.24,266.01,266.18,18282.0,266.05,266.24,266.01,266.18,18282.0
2025-06-06 12:30:00,266.18,266.29,266.09,266.27,19685.0,266.18,266.29,266.09,266.27,19685.0
2025-06-06 12:35:00,266.25,266.31,266.1,266.17,17689.0,266.25,266.31,266.1,266.17,17689.0
2025-06-06 12:40:00,266.13,266.17,265.72,265.84,36509.0,266.13,266.17,265.72,265.84,36509.0
2025-06-06 12:45:00,265.8,265.88,265.75,265.85,14492.0,265.8,265.88,265.75,265.85,14492.0
2025-06-06 12:50:00,265.85,265.9,265.6,265.64,21202.0,265.85,265.9,265.6,265.64,21202.0
2025-06-06 12:55:00,265.66,265.68,265.38,265.58,27986.0,265.66,265.68,265.38,265.58,27986.0
2025-06-06 13:00:00,265.54,265.63,265.42,265.56,17883.0,265.54,265.63,265.42,265.56,17883.0
2025-06-06 13:05:00,265.53,265.58,265.43,265.48,20361.0,265.53,265.58,265.43,265.48,20361.0
2025-06-06 13:10:00,265.47,265.5,265.27,265.36,28223.0,265.47,265.5,265.27,265.36,28223.0
2025-06-06 13:15:00,265.33,265.5,265.2,265.47,22649.0,265.33,265.5,265.2,265.47,22649.0
2025-06-06 13:20:00,265.46,265.71,265.46,265.59,15178.0,265.46,265.71,265.46,265.59,15178.0
2025-06-06 13:25:00,265.57,265.59,265.41,265.42,13027.0,265.57,265.59,265.41,265.42,13027.0
2025-06-06 13:30:00,265.44,265.55,265.32,265.34,28184.0,265.44,265.55,265.32,265.34,28184.0
2025-06-06 13:35:00,265.35,265.44,265.28,265.39,19169.0,265.35,265.44,265.28,265.39,19169.0
2025-06-06 13:40:00,265.36,265.47,265.27,265.33,27968.0,265.36,265.47,265.27,265.33,27968.0
2025-06-06 13:45:00,265.35,265.62,265.31,265.62,21590.0,265.35,265.62,265.31,265.62,21590.0
2025-06-06 13:50:00,265.62,265.67,265.5,265.56,25580.0,265.62,265.67,265.5,265.56,25580.0
2025-06-06 13:55:00,265.56,265.7,265.54,265.68,20463.0,265.56,265.7,265.54,265.68,20463.0
2025-06-06 14:00:00,265.7,266.02,265.69,265.97,49969.0,265.7,266.02,265.69,265.97,49969.0
2025-06-06 14:05:00,265.96,265.98,265.81,265.93,27558.0,265.96,265.98,265.81,265.93,27558.0
2025-06-06 14:10:00,265.94,266.01,265.88,265.9,35448.0,265.94,266.01,265.88,265.9,35448.0
2025-06-06 14:15:00,265.91,266.08,265.9,265.98,31968.0,265.91,266.08,265.9,265.98,31968.0
2025-06-06 14:20:00,265.98,266.15,265.95,266.12,25602.0,265.98,266.15,265.95,266.12,25602.0
2025-06-06 14:25:00,266.11,266.18,266.04,266.07,22193.0,266.11,266.18,266.04,266.07,22193.0
2025-06-06 14:30:00,266.06,266.51,266.06,266.46,44435.0,266.06,266.51,266.06,266.46,44435.0
2025-06-06 14:35:00,266.42,266.47,266.16,266.24,26826.0,266.42,266.47,266.16,266.24,26826.0
2025-06-06 14:40:00,266.24,266.32,266.09,266.28,23569.0,266.24,266.32,266.09,266.28,23569.0
2025-06-06 14:45:00,266.25,266.26,266.09,266.21,41684.0,266.25,266.26,266.09,266.21,41684.0
2025-06-06 14:50:00,266.2,266.41,266.12,266.35,28311.0,266.2,266.41,266.12,266.35,28311.0
2025-06-06 14:55:00,266.34,266.42,266.3,266.3,28585.0,266.34,266.42,266.3,266.3,28585.0
2025-06-06 15:00:00,266.3,266.39,266.24,266.31,39556.0,266.3,266.39,266.24,266.31,39556.0
2025-06-06 15:05:00,266.31,266.39,266.1,266.11,37320.0,266.31,266.39,266.1,266.11,37320.0
2025-06-06 15:10:00,266.11,266.22,266.04,266.08,52356.0,266.11,266.22,266.04,266.08,52356.0
2025-06-06 15:15:00,266.07,266.13,265.93,266.03,33465.0,266.07,266.13,265.93,266.03,33465.0
2025-06-06 15:20:00,266.03,266.09,265.88,265.97,44985.0,266.03,266.09,265.88,265.97,44985.0
2025-06-06 15:25:00,266.0,266.14,265.91,265.93,52434.0,266.0,266.14,265.91,265.93,52434.0
2025-06-06 15:30:00,265.94,266.11,265.87,265.92,51373.0,265.94,266.11,265.87,265.92,51373.0
2025-06-06 15:35:00,265.92,266.11,265.85,265.86,51484.0,265.92,266.11,265.85,265.86,51484.0
2025-06-06 15:40:00,265.86,265.88,265.58,265.66,81886.0,265.86,265.88,265.58,265.66,81886.0
2025-06-06 15:45:00,265.66,265.81,265.49,265.55,119456.0,265.66,265.81,265.49,265.55,119456.0
2025-06-06 15:50:00,265.57,265.83,265.46,265.82,212866.0,265.57,265.83,265.46,265.82,212866.0
2025-06-06 15:55:00,265.8,265.91,265.66,265.72,431861.0,265.8,265.91,265.66,265.72,431861.0
2025-06-09 09:30:00,266.0,266.0,263.35,263.8,168994.0,266.0,266.0,263.35,263.8,168994.0
2025-06-09 09:35:00,263.86,264.55,263.72,264.41,113203.0,263.86,264.55,263.72,264.41,113203.0
2025-06-09 09:40:00,264.39,265.25,264.39,265.1,88076.0,264.39,265.25,264.39,265.1,88076.0
2025-06-09 09:45:00,265.11,265.56,265.06,265.38,162614.0,265.11,265.56,265.06,265.38,162614.0
2025-06-09 09:50:00,265.38,265.44,264.96,265.42,69066.0,265.38,265.44,264.96,265.42,69066.0
2025-06-09 09:55:00,265.44,265.45,265.05,265.1,57928.0,265.44,265.45,265.05,265.1,57928.0
2025-06-09 10:00:00,265.07,265.28,264.42,264.54,79093.0,265.07,265.28,264.42,264.54,79093.0
2025-06-09 10:05:00,264.54,265.02,264.53,264.68,64383.0,264.54,265.02,264.53,264.68,64383.0
2025-06-09 10:10:00,264.65,264.78,264.24,264.47,71372.0,264.65,264.78,264.24,264.47,71372.0
2025-06-09 10:15:00,264.47,264.72,264.1,264.54,44044.0,264.47,264.72,264.1,264.54,44044.0
2025-06-09 10:20:00,264.59,264.99,264.42,264.89,43798.0,264.59,264.99,264.42,264.89,43798.0
2025-06-09 10:25:00,264.9,265.25,264.82,265.24,49718.0,264.9,265.25,264.82,265.24,49718.0
2025-06-09 10:30:00,265.22,265.36,265.03,265.23,62702.0,265.22,265.36,265.03,265.23,62702.0
2025-06-09 10:35:00,265.2,265.24,264.96,265.1,31939.0,265.2,265.24,264.96,265.1,31939.0
2025-06-09 10:40:00,265.1,265.21,264.83,265.13,45321.0,265.1,265.21,264.83,265.13,45321.0
2025-06-09 10:45:00,265.15,265.36,265.03,265.31,46403.0,265.15,265.36,265.03,265.31,46403.0
2025-06-09 10:50:00,265.33,265.57,265.16,265.21,44469.0,265.33,265.57,265.16,265.21,44469.0
2025-06-09 10:55:00,265.23,265.55,265.2,265.54,49706.0,265.23,265.55,265.2,265.54,49706.0
2025-06-09 11:00:00,265.57,265.77,265.44,265.54,52962.0,265.57,265.77,265.44,265.54,52962.0
2025-06-09 11:05:00,265.55,265.64,265.11,265.28,48397.0,265.55,265.64,265.11,265.28,48397.0
2025-06-09 11:10:00,265.29,265.3,265.0,265.03,51884.0,265.29,265.3,265.0,265.03,51884.0
2025-06-09 11:15:00,265.02,265.45,264.93,265.38,50769.0,265.02,265.45,264.93,265.38,50769.0
2025-06-09 11:20:00,265.44,265.58,265.14,265.58,40797.0,265.44,265.58,265.14,265.58,40797.0
2025-06-09 11:25:00,265.59,265.59,265.11,265.13,31480.0,265.59,265.59,265.11,265.13,31480.0
2025-06-09 11:30:00,265.15,265.34,265.07,265.28,47660.0,265.15,265.34,265.07,265.28,47660.0
2025-06-09 11:35:00,265.28,265.6,265.27,265.57,51358.0,265.28,265.6,265.27,265.57,51358.0
2025-06-09 11:40:00,265.58,265.7,265.47,265.54,34334.0,265.58,265.7,265.47,265.54,34334.0
2025-06-09 11:45:00,265.55,265.64,265.5,265.61,34910.0,265.55,265.64,265.5,265.61,34910.0
2025-06-09 11:50:00,265.61,265.87,265.56,265.83,28009.0,265.61,265.87,265.56,265.83,28009.0
2025-06-09 11:55:00,265.84,265.95,265.7,265.92,18642.0,265.84,265.95,265.7,265.92,18642.0
2025-06-09 12:00:00,265.92,266.04,265.79,265.92,24985.0,265.92,266.04,265.79,265.92,24985.0
2025-06-09 12:05:00,265.89,265.97,265.68,265.89,24243.0,265.89,265.97,265.68,265.89,24243.0
2025-06-09 12:10:00,265.93,266.19,265.92,266.12,110459.0,265.93,266.19,265.92,266.12,110459.0
2025-06-09 12:15:00,266.11,266.29,266.03,266.26,27814.0,266.11,266.29,266.03,266.26,27814.0
2025-06-09 12:20:00,266.26,266.31,266.08,266.25,35401.0,266.26,266.31,266.08,266.25,35401.0
2025-06-09 12:25:00,266.25,266.28,266.04,266.08,23759.0,266.25,266.28,266.04,266.08,23759.0
2025-06-09 12:30:00,266.08,266.32,266.05,266.29,17292.0,266.08,266.32,266.05,266.29,17292.0
2025-06-09 12:35:00,266.29,266.29,266.06,266.17,27517.0,266.29,266.29,266.06,266.17,27517.0
2025-06-09 12:40:00,266.14,266.17,265.96,266.09,24823.0,266.14,266.17,265.96,266.09,24823.0
2025-06-09 12:45:00,266.11,266.31,266.03,266.29,23320.0,266.11,266.31,266.03,266.29,23320.0
2025-06-09 12:50:00,266.3,266.65,266.28,266.6,44228.0,266.3,266.65,266.28,266.6,44228.0
2025-06-09 12:55:00,266.6,266.65,266.49,266.57,22215.0,266.6,266.65,266.49,266.57,22215.0
2025-06-09 13:00:00,266.63,266.69,266.55,266.63,41691.0,266.63,266.69,266.55,266.63,41691.0
2025-06-09 13:05:00,266.63,266.76,266.6,266.68,53944.0,266.63,266.76,266.6,266.68,53944.0
2025-06-09 13:10:00,266.7,266.88,266.6,266.8,33817.0,266.7,266.88,266.6,266.8,33817.0
2025-06-09 13:15:00,266.82,266.83,266.77,266.81,17735.0,266.82,266.83,266.77,266.81,17735.0
2025-06-09 13:20:00,266.81,267.22,266.72,267.22,41840.0,266.81,267.22,266.72,267.22,41840.0
2025-06-09 13:25:00,267.2,267.58,267.19,267.5,59206.0,267.2,267.58,267.19,267.5,59206.0
2025-06-09 13:30:00,267.5,267.58,267.33,267.4,39556.0,267.5,267.58,267.33,267.4,39556.0
2025-06-09 13:35:00,267.42,267.56,267.41,267.55,16485.0,267.42,267.56,267.41,267.55,16485.0
2025-06-09 13:40:00,267.53,267.6,267.4,267.59,23592.0,267.53,267.6,267.4,267.59,23592.0
2025-06-09 13:45:00,267.58,267.75,267.51,267.69,29152.0,267.58,267.75,267.51,267.69,29152.0
2025-06-09 13:50:00,267.69,267.78,267.67,267.73,29570.0,267.69,267.78,267.67,267.73,29570.0
2025-06-09 13:55:00,267.73,267.74,267.52,267.6,57219.0,267.73,267.74,267.52,267.6,57219.0
2025-06-09 14:00:00,267.61,267.81,267.55,267.78,23474.0,267.61,267.81,267.55,267.78,23474.0
2025-06-09 14:05:00,267.76,267.8,267.62,267.78,24661.0,267.76,267.8,267.62,267.78,24661.0
2025-06-09 14:10:00,267.76,267.9,267.71,267.74,50933.0,267.76,267.9,267.71,267.74,50933.0
2025-06-09 14:15:00,267.74,267.78,267.66,267.66,34905.0,267.74,267.78,267.66,267.66,34905.0
2025-06-09 14:20:00,267.66,267.68,267.6,267.65,26458.0,267.66,267.68,267.6,267.65,26458.0
2025-06-09 14:25:00,267.65,267.71,267.57,267.62,30436.0,267.65,267.71,267.57,267.62,30436.0
2025-06-09 14:30:00,267.61,267.66,267.55,267.56,36786.0,267.61,267.66,267.55,267.56,36786.0
2025-06-09 14:35:00,267.56,267.62,267.35,267.39,49406.0,267.56,267.62,267.35,267.39,49406.0
2025-06-09 14:40:00,267.37,267.42,267.28,267.35,23144.0,267.37,267.42,267.28,267.35,23144.0
2025-06-09 14:45:00,267.37,267.44,267.27,267.28,27396.0,267.37,267.44,267.27,267.28,27396.0
2025-06-09 14:50:00,267.3,267.32,267.2,267.21,37339.0,267.3,267.32,267.2,267.21,37339.0
2025-06-09 14:55:00,267.21,267.34,267.18,267.19,29724.0,267.21,267.34,267.18,267.19,29724.0
2025-06-09 15:00:00,267.19,267.24,267.14,267.19,33500.0,267.19,267.24,267.14,267.19,33500.0
2025-06-09 15:05:00,267.19,267.21,266.94,267.12,31207.0,267.19,267.21,266.94,267.12,31207.0
2025-06-09 15:10:00,267.12,267.18,267.03,267.03,31935.0,267.12,267.18,267.03,267.03,31935.0
2025-06-09 15:15:00,267.03,267.06,266.88,266.9,36059.0,267.03,267.06,266.88,266.9,36059.0
2025-06-09 15:20:00,266.91,266.98,266.84,266.88,26306.0,266.91,266.98,266.84,266.88,26306.0
2025-06-09 15:25:00,266.88,266.9,266.65,266.7,33574.0,266.88,266.9,266.65,266.7,33574.0
2025-06-09 15:30:00,266.7,266.75,266.56,266.72,62795.0,266.7,266.75,266.56,266.72,62795.0
2025-06-09 15:35:00,266.71,266.87,266.71,266.86,51552.0,266.71,266.87,266.71,266.86,51552.0
2025-06-09 15:40:00,266.88,267.06,266.87,267.06,59093.0,266.88,267.06,266.87,267.06,59093.0
2025-06-09 15:45:00,267.03,267.19,266.9,267.16,44014.0,267.03,267.19,266.9,267.16,44014.0
2025-06-09 15:50:00,267.2,267.42,267.05,267.11,76372.0,267.2,267.42,267.05,267.11,76372.0
2025-06-09 15:55:00,267.16,267.29,266.57,266.71,292424.0,267.16,267.29,266.57,266.71,292424.0
2025-06-10 09:30:00,265.88,267.37,265.85,266.98,176342.0,265.88,267.37,265.85,266.98,176342.0
2025-06-10 09:35:00,266.97,267.02,266.57,266.81,52059.0,266.97,267.02,266.57,266.81,52059.0
2025-06-10 09:40:00,266.81,267.51,266.81,267.47,41703.0,266.81,267.51,266.81,267.47,41703.0
2025-06-10 09:45:00,267.49,267.56,266.92,267.12,65680.0,267.49,267.56,266.92,267.12,65680.0
2025-06-10 09:50:00,267.12,267.48,266.64,266.97,69406.0,267.12,267.48,266.64,266.97,69406.0
2025-06-10 09:55:00,267.02,267.35,267.02,267.12,35956.0,267.02,267.35,267.02,267.12,35956.0
2025-06-10 10:00:00,267.12,267.65,267.12,267.47,50830.0,267.12,267.65,267.12,267.47,50830.0
2025-06-10 10:05:00,267.56,267.59,267.18,267.48,29583.0,267.56,267.59,267.18,267.48,29583.0
2025-06-10 10:10:00,267.5,267.54,267.01,267.04,30806.0,267.5,267.54,267.01,267.04,30806.0
2025-06-10 10:15:00,267.06,267.32,266.74,266.87,36800.0,267.06,267.32,266.74,266.87,36800.0
2025-06-10 10:20:00,266.89,267.11,266.66,267.07,31855.0,266.89,267.11,266.66,267.07,31855.0
2025-06-10 10:25:00,267.09,267.11,266.67,267.0,26723.0,267.09,267.11,266.67,267.0,26723.0
2025-06-10 10:30:00,267.05,267.08,266.73,266.88,27227.0,267.05,267.08,266.73,266.88,27227.0
2025-06-10 10:35:00,266.9,267.06,266.7,266.82,39746.0,266.9,267.06,266.7,266.82,39746.0
2025-06-10 10:40:00,266.79,267.16,266.69,267.07,15941.0,266.79,267.16,266.69,267.07,15941.0
2025-06-10 10:45:00,267.06,267.07,266.64,266.81,46764.0,267.06,267.07,266.64,266.81,46764.0
2025-06-10 10:50:00,266.75,266.93,266.57,266.64,29641.0,266.75,266.93,266.57,266.64,29641.0
2025-06-10 10:55:00,266.66,266.73,266.43,266.46,22365.0,266.66,266.73,266.43,266.46,22365.0
2025-06-10 11:00:00,266.53,266.73,266.38,266.49,36616.0,266.53,266.73,266.38,266.49,36616.0
2025-06-10 11:05:00,266.46,266.67,266.4,266.48,43875.0,266.46,266.67,266.4,266.48,43875.0
2025-06-10 11:10:00,266.52,267.08,266.48,267.04,33695.0,266.52,267.08,266.48,267.04,33695.0
2025-06-10 11:15:00,267.0,267.59,266.91,267.46,39944.0,267.0,267.59,266.91,267.46,39944.0
2025-06-10 11:20:00,267.45,267.66,267.36,267.65,32978.0,267.45,267.66,267.36,267.65,32978.0
2025-06-10 11:25:00,267.66,267.78,267.46,267.6,41413.0,267.66,267.78,267.46,267.6,41413.0
2025-06-10 11:30:00,267.56,267.58,266.95,267.41,39223.0,267.56,267.58,266.95,267.41,39223.0
2025-06-10 11:35:00,267.56,267.72,267.2,267.44,46135.0,267.56,267.72,267.2,267.44,46135.0
2025-06-10 11:40:00,267.47,267.47,267.18,267.42,28971.0,267.47,267.47,267.18,267.42,28971.0
2025-06-10 11:45:00,267.41,267.48,267.24,267.29,22672.0,267.41,267.48,267.24,267.29,22672.0
2025-06-10 11:50:00,267.28,267.54,267.28,267.44,16716.0,267.28,267.54,267.28,267.44,16716.0
2025-06-10 11:55:00,267.49,267.65,267.38,267.49,36402.0,267.49,267.65,267.38,267.49,36402.0
2025-06-10 12:00:00,267.51,267.8,267.46,267.67,27578.0,267.51,267.8,267.46,267.67,27578.0
2025-06-10 12:05:00,267.68,267.72,267.46,267.6,18191.0,267.68,267.72,267.46,267.6,18191.0
2025-06-10 12:10:00,267.58,267.7,267.55,267.63,14624.0,267.58,267.7,267.55,267.63,14624.0
2025-06-10 12:15:00,267.64,267.84,267.62,267.84,19288.0,267.64,267.84,267.62,267.84,19288.0
2025-06-10 12:20:00,267.79,268.43,267.78,268.23,53483.0,267.79,268.43,267.78,268.23,53483.0
2025-06-10 12:25:00,268.23,268.23,268.01,268.14,26501.0,268.23,268.23,268.01,268.14,26501.0
2025-06-10 12:30:00,268.13,268.26,268.02,268.16,27829.0,268.13,268.26,268.02,268.16,27829.0
2025-06-10 12:35:00,268.16,268.32,268.09,268.22,24724.0,268.16,268.32,268.09,268.22,24724.0
2025-06-10 12:40:00,268.2,268.31,268.06,268.21,24851.0,268.2,268.31,268.06,268.21,24851.0
2025-06-10 12:45:00,268.25,268.33,268.19,268.27,13359.0,268.25,268.33,268.19,268.27,13359.0
2025-06-10 12:50:00,268.26,268.33,268.17,268.3,13463.0,268.26,268.33,268.17,268.3,13463.0
2025-06-10 12:55:00,268.3,268.43,268.24,268.41,25405.0,268.3,268.43,268.24,268.41,25405.0
2025-06-10 13:00:00,268.41,268.47,268.17,268.36,32433.0,268.41,268.47,268.17,268.36,32433.0
2025-06-10 13:05:00,268.34,268.55,268.24,268.42,34908.0,268.34,268.55,268.24,268.42,34908.0
2025-06-10 13:10:00,268.42,268.72,268.37,268.65,31953.0,268.42,268.72,268.37,268.65,31953.0
2025-06-10 13:15:00,268.63,268.72,268.39,268.39,35197.0,268.63,268.72,268.39,268.39,35197.0
2025-06-10 13:20:00,268.41,268.49,268.11,268.42,38561.0,268.41,268.49,268.11,268.42,38561.0
2025-06-10 13:25:00,268.44,268.52,268.32,268.37,23561.0,268.44,268.52,268.32,268.37,23561.0
2025-06-10 13:30:00,268.38,268.54,268.23,268.33,36618.0,268.38,268.54,268.23,268.33,36618.0
2025-06-10 13:35:00,268.32,268.59,268.27,268.52,28764.0,268.32,268.59,268.27,268.52,28764.0
2025-06-10 13:40:00,268.51,268.61,268.39,268.44,22918.0,268.51,268.61,268.39,268.44,22918.0
2025-06-10 13:45:00,268.44,268.46,268.08,268.15,47536.0,268.44,268.46,268.08,268.15,47536.0
2025-06-10 13:50:00,268.17,268.31,268.16,268.23,17654.0,268.17,268.31,268.16,268.23,17654.0
2025-06-10 13:55:00,268.26,268.28,268.06,268.13,22394.0,268.26,268.28,268.06,268.13,22394.0
2025-06-10 14:00:00,268.13,268.13,267.63,267.97,53036.0,268.13,268.13,267.63,267.97,53036.0
2025-06-10 14:05:00,267.95,268.16,267.87,268.11,25824.0,267.95,268.16,267.87,268.11,25824.0
2025-06-10 14:10:00,268.08,268.09,267.74,267.82,40244.0,268.08,268.09,267.74,267.82,40244.0
2025-06-10 14:15:00,267.81,267.91,267.63,267.81,29537.0,267.81,267.91,267.63,267.81,29537.0
2025-06-10 14:20:00,267.82,267.96,267.79,267.96,22996.0,267.82,267.96,267.79,267.96,22996.0
2025-06-10 14:25:00,267.98,268.02,267.79,267.82,27988.0,267.98,268.02,267.79,267.82,27988.0
2025-06-10 14:30:00,267.86,267.98,267.76,267.92,22774.0,267.86,267.98,267.76,267.92,22774.0
2025-06-10 14:35:00,267.97,268.11,267.92,268.0,25420.0,267.97,268.11,267.92,268.0,25420.0
2025-06-10 14:40:00,268.05,268.2,268.04,268.1,15302.0,268.05,268.2,268.04,268.1,15302.0
2025-06-10 14:45:00,268.11,268.3,268.08,268.26,18731.0,268.11,268.3,268.08,268.26,18731.0
2025-06-10 14:50:00,268.26,268.33,268.16,268.33,17478.0,268.26,268.33,268.16,268.33,17478.0
2025-06-10 14:55:00,268.36,268.64,268.31,268.54,34495.0,268.36,268.64,268.31,268.54,34495.0
2025-06-10 15:00:00,268.55,268.9,268.55,268.78,39461.0,268.55,268.9,268.55,268.78,39461.0
2025-06-10 15:05:00,268.79,268.9,268.65,268.72,51214.0,268.79,268.9,268.65,268.72,51214.0
2025-06-10 15:10:00,268.73,268.78,268.5,268.54,28458.0,268.73,268.78,268.5,268.54,28458.0
2025-06-10 15:15:00,268.55,268.65,268.48,268.57,35722.0,268.55,268.65,268.48,268.57,35722.0
2025-06-10 15:20:00,268.57,268.7,268.48,268.65,44230.0,268.57,268.7,268.48,268.65,44230.0
2025-06-10 15:25:00,268.65,268.69,268.5,268.56,30017.0,268.65,268.69,268.5,268.56,30017.0
2025-06-10 15:30:00,268.55,268.71,268.5,268.66,46263.0,268.55,268.71,268.5,268.66,46263.0
2025-06-10 15:35:00,268.65,268.66,268.5,268.65,40439.0,268.65,268.66,268.5,268.65,40439.0
2025-06-10 15:40:00,268.65,268.76,268.5,268.56,54235.0,268.65,268.76,268.5,268.56,54235.0
2025-06-10 15:45:00,268.55,268.57,268.32,268.37,41238.0,268.55,268.57,268.32,268.37,41238.0
2025-06-10 15:50:00,268.38,268.64,268.3,268.62,74511.0,268.38,268.64,268.3,268.62,74511.0
2025-06-10 15:55:00,268.63,268.85,268.37,268.66,344390.0,268.63,268.85,268.37,268.66,344390.0
2025-06-11 09:30:00,268.68,268.76,266.55,266.75,202718.0,268.68,268.76,266.55,266.75,202718.0
2025-06-11 09:35:00,266.65,267.09,265.78,267.04,94558.0,266.65,267.09,265.78,267.04,94558.0
2025-06-11 09:40:00,266.96,268.4,266.95,268.27,63882.0,266.96,268.4,266.95,268.27,63882.0
2025-06-11 09:45:00,268.26,268.8,267.97,268.79,61254.0,268.26,268.8,267.97,268.79,61254.0
2025-06-11 09:50:00,268.74,269.59,268.63,269.27,92693.0,268.74,269.59,268.63,269.27,92693.0
2025-06-11 09:55:00,269.3,269.3,268.66,268.85,42960.0,269.3,269.3,268.66,268.85,42960.0
2025-06-11 10:00:00,268.8,269.07,268.24,268.39,77120.0,268.8,269.07,268.24,268.39,77120.0
2025-06-11 10:05:00,268.49,268.77,268.2,268.6,30544.0,268.49,268.77,268.2,268.6,30544.0
2025-06-11 10:10:00,268.64,268.89,268.33,268.63,40217.0,268.64,268.89,268.33,268.63,40217.0
2025-06-11 10:15:00,268.63,268.87,268.51,268.75,35029.0,268.63,268.87,268.51,268.75,35029.0
2025-06-11 10:20:00,268.78,268.97,268.56,268.61,49539.0,268.78,268.97,268.56,268.61,49539.0
2025-06-11 10:25:00,268.65,268.9,268.64,268.74,30783.0,268.65,268.9,268.64,268.74,30783.0
2025-06-11 10:30:00,268.74,269.0,268.58,268.87,39642.0,268.74,269.0,268.58,268.87,39642.0
2025-06-11 10:35:00,268.9,268.9,268.44,268.54,27022.0,268.9,268.9,268.44,268.54,27022.0
2025-06-11 10:40:00,268.54,268.73,268.4,268.65,33736.0,268.54,268.73,268.4,268.65,33736.0
2025-06-11 10:45:00,268.65,268.65,268.41,268.55,34741.0,268.65,268.65,268.41,268.55,34741.0
2025-06-11 10:50:00,268.54,268.63,268.0,268.21,42903.0,268.54,268.63,268.0,268.21,42903.0
2025-06-11 10:55:00,268.17,268.42,268.0,268.2,40389.0,268.17,268.42,268.0,268.2,40389.0
2025-06-11 11:00:00,268.18,268.62,268.14,268.3,40817.0,268.18,268.62,268.14,268.3,40817.0
2025-06-11 11:05:00,268.27,268.39,267.57,267.73,54291.0,268.27,268.39,267.57,267.73,54291.0
2025-06-11 11:10:00,267.67,268.14,267.56,268.08,21833.0,267.67,268.14,267.56,268.08,21833.0
2025-06-11 11:15:00,268.07,268.25,267.98,268.16,17064.0,268.07,268.25,267.98,268.16,17064.0
2025-06-11 11:20:00,268.16,268.26,267.99,268.23,19251.0,268.16,268.26,267.99,268.23,19251.0
2025-06-11 11:25:00,268.27,268.34,268.11,268.28,26440.0,268.27,268.34,268.11,268.28,26440.0
2025-06-11 11:30:00,268.25,268.42,268.17,268.36,31067.0,268.25,268.42,268.17,268.36,31067.0
2025-06-11 11:35:00,268.36,268.56,268.3,268.33,20644.0,268.36,268.56,268.3,268.33,20644.0
2025-06-11 11:40:00,268.36,268.47,268.11,268.16,28095.0,268.36,268.47,268.11,268.16,28095.0
2025-06-11 11:45:00,268.15,268.24,267.76,267.83,26687.0,268.15,268.24,267.76,267.83,26687.0
2025-06-11 11:50:00,267.87,268.17,267.84,268.13,15188.0,267.87,268.17,267.84,268.13,15188.0
2025-06-11 11:55:00,268.16,268.16,267.96,268.06,19767.0,268.16,268.16,267.96,268.06,19767.0
2025-06-11 12:00:00,268.03,268.2,267.7,267.79,18176.0,268.03,268.2,267.7,267.79,18176.0
2025-06-11 12:05:00,267.78,268.11,267.51,268.02,23065.0,267.78,268.11,267.51,268.02,23065.0
2025-06-11 12:10:00,268.03,268.23,267.85,268.12,22063.0,268.03,268.23,267.85,268.12,22063.0
2025-06-11 12:15:00,268.1,268.29,268.04,268.12,14274.0,268.1,268.29,268.04,268.12,14274.0
2025-06-11 12:20:00,268.11,268.3,267.98,268.21,25859.0,268.11,268.3,267.98,268.21,25859.0
2025-06-11 12:25:00,268.15,268.41,268.15,268.38,15033.0,268.15,268.41,268.15,268.38,15033.0
2025-06-11 12:30:00,268.39,268.54,268.29,268.29,11850.0,268.39,268.54,268.29,268.29,11850.0
2025-06-11 12:35:00,268.34,268.38,268.11,268.23,12314.0,268.34,268.38,268.11,268.23,12314.0
2025-06-11 12:40:00,268.21,268.45,268.16,268.44,8907.0,268.21,268.45,268.16,268.44,8907.0
2025-06-11 12:45:00,268.43,268.58,268.37,268.38,19118.0,268.43,268.58,268.37,268.38,19118.0
2025-06-11 12:50:00,268.37,268.49,268.34,268.4,14160.0,268.37,268.49,268.34,268.4,14160.0
2025-06-11 12:55:00,268.44,268.5,268.34,268.48,12647.0,268.44,268.5,268.34,268.48,12647.0
2025-06-11 13:00:00,268.47,268.88,268.38,268.84,27627.0,268.47,268.88,268.38,268.84,27627.0
2025-06-11 13:05:00,268.86,269.12,268.74,269.12,22261.0,268.86,269.12,268.74,269.12,22261.0
2025-06-11 13:10:00,269.13,269.17,269.0,269.03,24530.0,269.13,269.17,269.0,269.03,24530.0
2025-06-11 13:15:00,269.06,269.21,268.92,269.13,21659.0,269.06,269.21,268.92,269.13,21659.0
2025-06-11 13:20:00,269.13,269.41,269.1,269.41,17353.0,269.13,269.41,269.1,269.41,17353.0
2025-06-11 13:25:00,269.45,269.58,269.43,269.48,40763.0,269.45,269.58,269.43,269.48,40763.0
2025-06-11 13:30:00,269.5,269.54,269.31,269.5,46092.0,269.5,269.54,269.31,269.5,46092.0
2025-06-11 13:35:00,269.46,269.5,269.29,269.5,20429.0,269.46,269.5,269.29,269.5,20429.0
2025-06-11 13:40:00,269.51,269.62,269.32,269.57,26930.0,269.51,269.62,269.32,269.57,26930.0
2025-06-11 13:45:00,269.55,269.59,269.27,269.36,24835.0,269.55,269.59,269.27,269.36,24835.0
2025-06-11 13:50:00,269.38,269.49,269.16,269.47,22254.0,269.38,269.49,269.16,269.47,22254.0
2025-06-11 13:55:00,269.48,269.48,269.02,269.06,21824.0,269.48,269.48,269.02,269.06,21824.0
2025-06-11 14:00:00,269.01,269.13,268.17,268.36,30490.0,269.01,269.13,268.17,268.36,30490.0
2025-06-11 14:05:00,268.39,268.85,268.33,268.72,42766.0,268.39,268.85,268.33,268.72,42766.0
2025-06-11 14:10:00,268.71,268.71,268.35,268.4,30466.0,268.71,268.71,268.35,268.4,30466.0
2025-06-11 14:15:00,268.34,268.34,267.72,268.11,34383.0,268.34,268.34,267.72,268.11,34383.0
2025-06-11 14:20:00,268.11,268.3,267.96,268.21,19237.0,268.11,268.3,267.96,268.21,19237.0
2025-06-11 14:25:00,268.17,268.3,268.0,268.08,18663.0,268.17,268.3,268.0,268.08,18663.0
2025-06-11 14:30:00,268.02,268.46,267.71,268.37,26571.0,268.02,268.46,267.71,268.37,26571.0
2025-06-11 14:35:00,268.35,268.55,268.22,268.48,17930.0,268.35,268.55,268.22,268.48,17930.0
2025-06-11 14:40:00,268.48,268.87,268.3,268.78,34146.0,268.48,268.87,268.3,268.78,34146.0
2025-06-11 14:45:00,268.78,269.0,268.68,268.95,28199.0,268.78,269.0,268.68,268.95,28199.0
2025-06-11 14:50:00,268.93,268.93,268.48,268.58,26189.0,268.93,268.93,268.48,268.58,26189.0
2025-06-11 14:55:00,268.52,268.61,268.25,268.31,20936.0,268.52,268.61,268.25,268.31,20936.0
2025-06-11 15:00:00,268.34,268.42,267.94,267.94,27081.0,268.34,268.42,267.94,267.94,27081.0
2025-06-11 15:05:00,267.96,268.09,267.7,268.03,30277.0,267.96,268.09,267.7,268.03,30277.0
2025-06-11 15:10:00,268.02,268.27,267.96,268.21,37782.0,268.02,268.27,267.96,268.21,37782.0
2025-06-11 15:15:00,268.21,268.25,267.86,267.91,16366.0,268.21,268.25,267.86,267.91,16366.0
2025-06-11 15:20:00,267.89,268.25,267.85,268.16,37582.0,267.89,268.25,267.85,268.16,37582.0
2025-06-11 15:25:00,268.21,268.27,267.88,267.99,39796.0,268.21,268.27,267.88,267.99,39796.0
2025-06-11 15:30:00,267.99,268.14,267.58,267.62,45067.0,267.99,268.14,267.58,267.62,45067.0
2025-06-11 15:35:00,267.65,267.89,267.58,267.84,43231.0,267.65,267.89,267.58,267.84,43231.0
2025-06-11 15:40:00,267.81,267.96,267.57,267.82,30233.0,267.81,267.96,267.57,267.82,30233.0
2025-06-11 15:45:00,267.83,267.96,267.56,267.56,50210.0,267.83,267.96,267.56,267.56,50210.0
2025-06-11 15:50:00,267.63,268.07,267.57,267.96,47573.0,267.63,268.07,267.57,267.96,47573.0
2025-06-11 15:55:00,267.98,268.26,267.9,268.22,226413.0,267.98,268.26,267.9,268.22,226413.0
2025-06-12 09:30:00,266.86,266.89,265.5,266.37,174993.0,266.86,266.89,265.5,266.37,174993.0
2025-06-12 09:35:00,266.42,266.42,265.14,265.94,91399.0,266.42,266.42,265.14,265.94,91399.0
2025-06-12 09:40:00,265.94,266.23,265.63,265.74,39644.0,265.94,266.23,265.63,265.74,39644.0
2025-06-12 09:45:00,265.75,266.01,265.33,265.95,64826.0,265.75,266.01,265.33,265.95,64826.0
2025-06-12 09:50:00,265.95,266.71,265.9,266.41,46888.0,265.95,266.71,265.9,266.41,46888.0
2025-06-12 09:55:00,266.37,267.07,266.27,267.07,67575.0,266.37,267.07,266.27,267.07,67575.0
2025-06-12 10:00:00,267.07,267.59,266.76,267.27,65846.0,267.07,267.59,266.76,267.27,65846.0
2025-06-12 10:05:00,267.3,267.79,267.18,267.52,43221.0,267.3,267.79,267.18,267.52,43221.0
2025-06-12 10:10:00,267.6,267.62,267.23,267.61,39836.0,267.6,267.62,267.23,267.61,39836.0
2025-06-12 10:15:00,267.61,268.08,267.49,267.97,39385.0,267.61,268.08,267.49,267.97,39385.0
2025-06-12 10:20:00,267.99,268.04,267.71,267.81,24668.0,267.99,268.04,267.71,267.81,24668.0
2025-06-12 10:25:00,267.82,268.14,267.65,268.04,36739.0,267.82,268.14,267.65,268.04,36739.0
2025-06-12 10:30:00,268.05,268.22,267.91,267.92,40067.0,268.05,268.22,267.91,267.92,40067.0
2025-06-12 10:35:00,267.92,268.0,267.7,267.89,60534.0,267.92,268.0,267.7,267.89,60534.0
2025-06-12 10:40:00,267.92,268.04,267.49,267.52,28354.0,267.92,268.04,267.49,267.52,28354.0
2025-06-12 10:45:00,267.56,268.02,267.53,268.01,34678.0,267.56,268.02,267.53,268.01,34678.0
2025-06-12 10:50:00,268.01,268.05,267.69,267.8,38596.0,268.01,268.05,267.69,267.8,38596.0
2025-06-12 10:55:00,267.81,267.98,267.74,267.85,24856.0,267.81,267.98,267.74,267.85,24856.0
2025-06-12 11:00:00,267.89,268.28,267.8,268.16,25944.0,267.89,268.28,267.8,268.16,25944.0
2025-06-12 11:05:00,268.15,268.25,267.94,268.0,20926.0,268.15,268.25,267.94,268.0,20926.0
2025-06-12 11:10:00,267.99,268.0,267.77,267.88,18271.0,267.99,268.0,267.77,267.88,18271.0
2025-06-12 11:15:00,267.88,267.88,267.6,267.74,19595.0,267.88,267.88,267.6,267.74,19595.0
2025-06-12 11:20:00,267.71,267.85,267.13,267.13,53742.0,267.71,267.85,267.13,267.13,53742.0
2025-06-12 11:25:00,267.13,267.46,266.97,267.46,50350.0,267.13,267.46,266.97,267.46,50350.0
2025-06-12 11:30:00,267.48,267.53,267.09,267.22,29529.0,267.48,267.53,267.09,267.22,29529.0
2025-06-12 11:35:00,267.22,267.27,266.79,266.8,37930.0,267.22,267.27,266.79,266.8,37930.0
2025-06-12 11:40:00,266.86,267.05,266.74,266.97,23416.0,266.86,267.05,266.74,266.97,23416.0
2025-06-12 11:45:00,266.92,266.96,266.59,266.79,12734.0,266.92,266.96,266.59,266.79,12734.0
2025-06-12 11:50:00,266.8,267.08,266.75,267.08,24561.0,266.8,267.08,266.75,267.08,24561.0
2025-06-12 11:55:00,267.01,267.07,266.77,266.94,29162.0,267.01,267.07,266.77,266.94,29162.0
2025-06-12 12:00:00,266.94,267.06,266.64,266.82,39657.0,266.94,267.06,266.64,266.82,39657.0
2025-06-12 12:05:00,266.8,267.13,266.66,267.07,38156.0,266.8,267.13,266.66,267.07,38156.0
2025-06-12 12:10:00,267.08,267.37,267.08,267.35,30426.0,267.08,267.37,267.08,267.35,30426.0
2025-06-12 12:15:00,267.35,267.39,267.12,267.12,22921.0,267.35,267.39,267.12,267.12,22921.0
2025-06-12 12:20:00,267.09,267.21,266.9,266.94,15083.0,267.09,267.21,266.9,266.94,15083.0
2025-06-12 12:25:00,266.97,267.27,266.86,267.19,14823.0,266.97,267.27,266.86,267.19,14823.0
2025-06-12 12:30:00,267.15,267.34,266.8,267.22,29705.0,267.15,267.34,266.8,267.22,29705.0
2025-06-12 12:35:00,267.22,267.55,267.16,267.48,45391.0,267.22,267.55,267.16,267.48,45391.0
2025-06-12 12:40:00,267.48,267.73,267.44,267.7,15883.0,267.48,267.73,267.44,267.7,15883.0
2025-06-12 12:45:00,267.72,267.81,267.38,267.46,17935.0,267.72,267.81,267.38,267.46,17935.0
2025-06-12 12:50:00,267.41,267.51,267.3,267.3,9420.0,267.41,267.51,267.3,267.3,9420.0
2025-06-12 12:55:00,267.34,267.43,267.21,267.31,12716.0,267.34,267.43,267.21,267.31,12716.0
2025-06-12 13:00:00,267.31,267.61,267.28,267.38,26676.0,267.31,267.61,267.28,267.38,26676.0
2025-06-12 13:05:00,267.39,267.68,267.32,267.63,15689.0,267.39,267.68,267.32,267.63,15689.0
2025-06-12 13:10:00,267.7,267.74,267.52,267.65,18179.0,267.7,267.74,267.52,267.65,18179.0
2025-06-12 13:15:00,267.68,267.77,267.55,267.63,15145.0,267.68,267.77,267.55,267.63,15145.0
2025-06-12 13:20:00,267.63,267.68,267.53,267.61,14661.0,267.63,267.68,267.53,267.61,14661.0
2025-06-12 13:25:00,267.63,267.73,267.48,267.53,18177.0,267.63,267.73,267.48,267.53,18177.0
2025-06-12 13:30:00,267.57,267.95,267.57,267.84,23067.0,267.57,267.95,267.57,267.84,23067.0
2025-06-12 13:35:00,267.81,267.88,267.69,267.77,23324.0,267.81,267.88,267.69,267.77,23324.0
2025-06-12 13:40:00,267.75,267.84,267.71,267.76,21958.0,267.75,267.84,267.71,267.76,21958.0
2025-06-12 13:45:00,267.75,267.85,267.69,267.72,14969.0,267.75,267.85,267.69,267.72,14969.0
2025-06-12 13:50:00,267.73,267.83,267.72,267.78,13291.0,267.73,267.83,267.72,267.78,13291.0
2025-06-12 13:55:00,267.78,267.92,267.69,267.88,32681.0,267.78,267.92,267.69,267.88,32681.0
2025-06-12 14:00:00,267.84,268.03,267.82,268.03,25869.0,267.84,268.03,267.82,268.03,25869.0
2025-06-12 14:05:00,268.0,268.03,267.83,267.89,20090.0,268.0,268.03,267.83,267.89,20090.0
2025-06-12 14:10:00,267.92,267.95,267.79,267.86,31928.0,267.92,267.95,267.79,267.86,31928.0
2025-06-12 14:15:00,267.86,268.02,267.86,267.94,18904.0,267.86,268.02,267.86,267.94,18904.0
2025-06-12 14:20:00,267.95,268.0,267.8,267.88,16313.0,267.95,268.0,267.8,267.88,16313.0
2025-06-12 14:25:00,267.86,267.92,267.63,267.78,26548.0,267.86,267.92,267.63,267.78,26548.0
2025-06-12 14:30:00,267.76,267.77,267.6,267.71,29704.0,267.76,267.77,267.6,267.71,29704.0
2025-06-12 14:35:00,267.73,267.94,267.71,267.89,22082.0,267.73,267.94,267.71,267.89,22082.0
2025-06-12 14:40:00,267.89,267.98,267.85,267.87,17271.0,267.89,267.98,267.85,267.87,17271.0
2025-06-12 14:45:00,267.87,267.98,267.77,267.91,15720.0,267.87,267.98,267.77,267.91,15720.0
2025-06-12 14:50:00,267.88,268.07,267.85,268.0,23898.0,267.88,268.07,267.85,268.0,23898.0
2025-06-12 14:55:00,268.03,268.04,267.87,268.0,31206.0,268.03,268.04,267.87,268.0,31206.0
2025-06-12 15:00:00,268.0,268.09,267.93,267.96,25771.0,268.0,268.09,267.93,267.96,25771.0
2025-06-12 15:05:00,267.96,267.99,267.86,267.9,21068.0,267.96,267.99,267.86,267.9,21068.0
2025-06-12 15:10:00,267.9,267.99,267.9,267.93,24274.0,267.9,267.99,267.9,267.93,24274.0
2025-06-12 15:15:00,267.93,267.98,267.79,267.79,31844.0,267.93,267.98,267.79,267.79,31844.0
2025-06-12 15:20:00,267.78,267.98,267.77,267.94,38662.0,267.78,267.98,267.77,267.94,38662.0
2025-06-12 15:25:00,267.94,267.96,267.84,267.93,24344.0,267.94,267.96,267.84,267.93,24344.0
2025-06-12 15:30:00,267.92,267.96,267.73,267.9,43965.0,267.92,267.96,267.73,267.9,43965.0
2025-06-12 15:35:00,267.88,267.99,267.81,267.93,31833.0,267.88,267.99,267.81,267.93,31833.0
2025-06-12 15:40:00,267.93,267.94,267.69,267.71,42048.0,267.93,267.94,267.69,267.71,42048.0
2025-06-12 15:45:00,267.7,267.92,267.68,267.78,33983.0,267.7,267.92,267.68,267.78,33983.0
2025-06-12 15:50:00,267.79,268.06,267.67,267.82,54982.0,267.79,268.06,267.67,267.82,54982.0
2025-06-12 15:55:00,267.86,268.29,267.86,268.23,208513.0,267.86,268.29,267.86,268.23,208513.0
2025-06-13 09:30:00,265.08,266.37,263.65,264.18,283066.0,265.08,266.37,263.65,264.18,283066.0
2025-06-13 09:35:00,264.17,265.37,264.1,264.32,99367.0,264.17,265.37,264.1,264.32,99367.0
2025-06-13 09:40:00,264.37,264.82,263.9,264.69,51988.0,264.37,264.82,263.9,264.69,51988.0
2025-06-13 09:45:00,264.68,264.69,264.11,264.44,44543.0,264.68,264.69,264.11,264.44,44543.0
2025-06-13 09:50:00,264.38,264.47,263.61,263.73,81172.0,264.38,264.47,263.61,263.73,81172.0
2025-06-13 09:55:00,263.63,263.98,263.05,263.25,87869.0,263.63,263.98,263.05,263.25,87869.0
2025-06-13 10:00:00,263.32,264.06,263.31,263.42,117171.0,263.32,264.06,263.31,263.42,117171.0
2025-06-13 10:05:00,263.42,263.62,262.89,263.4,118413.0,263.42,263.62,262.89,263.4,118413.0
2025-06-13 10:10:00,263.39,263.46,262.71,263.0,85921.0,263.39,263.46,262.71,263.0,85921.0
2025-06-13 10:15:00,263.04,263.66,262.95,263.21,39920.0,263.04,263.66,262.95,263.21,39920.0
2025-06-13 10:20:00,263.19,263.4,262.85,263.13,46141.0,263.19,263.4,262.85,263.13,46141.0
2025-06-13 10:25:00,263.13,263.33,262.95,263.01,49135.0,263.13,263.33,262.95,263.01,49135.0
2025-06-13 10:30:00,263.06,263.36,262.78,263.29,58694.0,263.06,263.36,262.78,263.29,58694.0
2025-06-13 10:35:00,263.25,263.79,263.11,263.78,41663.0,263.25,263.79,263.11,263.78,41663.0
2025-06-13 10:40:00,263.75,264.18,263.72,264.08,100371.0,263.75,264.18,263.72,264.08,100371.0
2025-06-13 10:45:00,264.08,264.14,263.6,263.93,71010.0,264.08,264.14,263.6,263.93,71010.0
2025-06-13 10:50:00,263.96,264.81,263.9,264.81,55744.0,263.96,264.81,263.9,264.81,55744.0
2025-06-13 10:55:00,264.84,265.67,264.81,265.06,126529.0,264.84,265.67,264.81,265.06,126529.0
2025-06-13 11:00:00,265.12,265.45,264.95,265.4,35830.0,265.12,265.45,264.95,265.4,35830.0
2025-06-13 11:05:00,265.44,266.06,265.2,265.49,89042.0,265.44,266.06,265.2,265.49,89042.0
2025-06-13 11:10:00,265.5,265.8,265.44,265.66,27791.0,265.5,265.8,265.44,265.66,27791.0
2025-06-13 11:15:00,265.75,265.92,265.67,265.92,24480.0,265.75,265.92,265.67,265.92,24480.0
2025-06-13 11:20:00,265.96,266.24,265.91,266.01,32857.0,265.96,266.24,265.91,266.01,32857.0
2025-06-13 11:25:00,265.92,266.37,265.81,266.37,36475.0,265.92,266.37,265.81,266.37,36475.0
2025-06-13 11:30:00,266.34,266.63,266.3,266.45,64920.0,266.34,266.63,266.3,266.45,64920.0
2025-06-13 11:35:00,266.44,266.57,266.27,266.27,22111.0,266.44,266.57,266.27,266.27,22111.0
2025-06-13 11:40:00,266.25,266.58,266.16,266.53,13933.0,266.25,266.58,266.16,266.53,13933.0
2025-06-13 11:45:00,266.5,266.86,266.49,266.77,56611.0,266.5,266.86,266.49,266.77,56611.0
2025-06-13 11:50:00,266.89,266.96,266.75,266.9,19788.0,266.89,266.96,266.75,266.9,19788.0
2025-06-13 11:55:00,266.88,266.88,266.51,266.6,13275.0,266.88,266.88,266.51,266.6,13275.0
2025-06-13 12:00:00,266.53,266.73,266.51,266.6,18209.0,266.53,266.73,266.51,266.6,18209.0
2025-06-13 12:05:00,266.67,266.82,266.53,266.81,12853.0,266.67,266.82,266.53,266.81,12853.0
2025-06-13 12:10:00,266.76,266.96,266.68,266.89,16258.0,266.76,266.96,266.68,266.89,16258.0
2025-06-13 12:15:00,266.88,266.9,266.75,266.87,17484.0,266.88,266.9,266.75,266.87,17484.0
2025-06-13 12:20:00,266.87,266.98,266.68,266.7,41155.0,266.87,266.98,266.68,266.7,41155.0
2025-06-13 12:25:00,266.68,266.75,266.44,266.67,17002.0,266.68,266.75,266.44,266.67,17002.0
2025-06-13 12:30:00,266.66,267.0,266.64,266.99,13248.0,266.66,267.0,266.64,266.99,13248.0
2025-06-13 12:35:00,267.0,267.02,266.63,266.67,17992.0,267.0,267.02,266.63,266.67,17992.0
2025-06-13 12:40:00,266.7,266.75,266.51,266.62,15490.0,266.7,266.75,266.51,266.62,15490.0
2025-06-13 12:45:00,266.61,266.61,266.32,266.32,19342.0,266.61,266.61,266.32,266.32,19342.0
2025-06-13 12:50:00,266.3,266.81,266.29,266.71,12552.0,266.3,266.81,266.29,266.71,12552.0
2025-06-13 12:55:00,266.69,266.91,266.66,266.66,15333.0,266.69,266.91,266.66,266.66,15333.0
2025-06-13 13:00:00,266.63,266.77,266.51,266.51,15216.0,266.63,266.77,266.51,266.51,15216.0
2025-06-13 13:05:00,266.49,266.66,266.41,266.44,10323.0,266.49,266.66,266.41,266.44,10323.0
2025-06-13 13:10:00,266.4,266.45,266.1,266.1,19383.0,266.4,266.45,266.1,266.1,19383.0
2025-06-13 13:15:00,266.1,266.1,265.7,265.92,27416.0,266.1,266.1,265.7,265.92,27416.0
2025-06-13 13:20:00,265.93,266.37,265.91,266.09,15988.0,265.93,266.37,265.91,266.09,15988.0
2025-06-13 13:25:00,266.09,266.09,265.69,265.74,20064.0,266.09,266.09,265.69,265.74,20064.0
2025-06-13 13:30:00,265.74,265.94,265.58,265.58,11370.0,265.74,265.94,265.58,265.58,11370.0
2025-06-13 13:35:00,265.59,265.82,265.54,265.67,17386.0,265.59,265.82,265.54,265.67,17386.0
2025-06-13 13:40:00,265.67,266.01,265.66,265.78,42836.0,265.67,266.01,265.66,265.78,42836.0
2025-06-13 13:45:00,265.8,265.92,265.66,265.87,17726.0,265.8,265.92,265.66,265.87,17726.0
2025-06-13 13:50:00,265.82,266.11,265.82,265.99,33018.0,265.82,266.11,265.82,265.99,33018.0
2025-06-13 13:55:00,266.04,266.08,265.88,265.96,30349.0,266.04,266.08,265.88,265.96,30349.0
2025-06-13 14:00:00,265.95,266.17,265.53,265.78,35829.0,265.95,266.17,265.53,265.78,35829.0
2025-06-13 14:05:00,265.78,265.95,265.39,265.48,29178.0,265.78,265.95,265.39,265.48,29178.0
2025-06-13 14:10:00,265.49,265.64,265.3,265.42,22340.0,265.49,265.64,265.3,265.42,22340.0
2025-06-13 14:15:00,265.41,265.47,265.06,265.44,49101.0,265.41,265.47,265.06,265.44,49101.0
2025-06-13 14:20:00,265.4,265.44,265.1,265.26,24125.0,265.4,265.44,265.1,265.26,24125.0
2025-06-13 14:25:00,265.26,265.35,264.89,265.0,60414.0,265.26,265.35,264.89,265.0,60414.0
2025-06-13 14:30:00,265.0,265.06,264.48,264.69,30220.0,265.0,265.06,264.48,264.69,30220.0
2025-06-13 14:35:00,264.66,264.78,264.4,264.61,28524.0,264.66,264.78,264.4,264.61,28524.0
2025-06-13 14:40:00,264.57,264.76,264.45,264.63,17002.0,264.57,264.76,264.45,264.63,17002.0
2025-06-13 14:45:00,264.68,264.96,264.54,264.57,36705.0,264.68,264.96,264.54,264.57,36705.0
2025-06-13 14:50:00,264.63,264.93,264.59,264.89,23608.0,264.63,264.93,264.59,264.89,23608.0
2025-06-13 14:55:00,264.9,265.02,264.65,264.96,21960.0,264.9,265.02,264.65,264.96,21960.0
2025-06-13 15:00:00,264.91,265.15,264.66,265.09,36228.0,264.91,265.15,264.66,265.09,36228.0
2025-06-13 15:05:00,265.1,265.38,265.0,265.32,26464.0,265.1,265.38,265.0,265.32,26464.0
2025-06-13 15:10:00,265.34,265.34,265.06,265.29,23547.0,265.34,265.34,265.06,265.29,23547.0
2025-06-13 15:15:00,265.29,265.36,265.07,265.18,33132.0,265.29,265.36,265.07,265.18,33132.0
2025-06-13 15:20:00,265.14,265.35,265.0,265.08,44909.0,265.14,265.35,265.0,265.08,44909.0
2025-06-13 15:25:00,265.08,265.09,264.73,264.87,37417.0,265.08,265.09,264.73,264.87,37417.0
2025-06-13 15:30:00,264.89,265.0,264.69,264.87,39233.0,264.89,265.0,264.69,264.87,39233.0
2025-06-13 15:35:00,264.85,265.2,264.79,264.93,61149.0,264.85,265.2,264.79,264.93,61149.0
2025-06-13 15:40:00,264.88,265.08,264.74,264.89,66487.0,264.88,265.08,264.74,264.89,66487.0
2025-06-13 15:45:00,264.88,265.14,264.54,264.98,102267.0,264.88,265.14,264.54,264.98,102267.0
2025-06-13 15:50:00,264.99,265.19,264.52,264.56,62259.0,264.99,265.19,264.52,264.56,62259.0
2025-06-13 15:55:00,264.52,265.08,264.46,265.01,266885.0,264.52,265.08,264.46,265.01,266885.0
2025-06-16 09:30:00,267.0,269.13,266.85,268.64,191697.0,267.0,269.13,266.85,268.64,191697.0
2025-06-16 09:35:00,268.64,268.72,267.84,268.2,73950.0,268.64,268.72,267.84,268.2,73950.0
2025-06-16 09:40:00,268.28,268.78,268.13,268.46,62178.0,268.28,268.78,268.13,268.46,62178.0
2025-06-16 09:45:00,268.49,269.02,268.46,268.96,74776.0,268.49,269.02,268.46,268.96,74776.0
2025-06-16 09:50:00,268.9,269.46,268.65,269.13,68432.0,268.9,269.46,268.65,269.13,68432.0
2025-06-16 09:55:00,269.02,269.7,268.89,269.69,130215.0,269.02,269.7,268.89,269.69,130215.0
2025-06-16 10:00:00,269.65,269.97,269.48,269.81,81120.0,269.65,269.97,269.48,269.81,81120.0
2025-06-16 10:05:00,269.89,270.03,269.46,269.76,131076.0,269.89,270.03,269.46,269.76,131076.0
2025-06-16 10:10:00,269.66,270.25,269.65,270.12,85985.0,269.66,270.25,269.65,270.12,85985.0
2025-06-16 10:15:00,270.12,270.3,269.86,270.1,55563.0,270.12,270.3,269.86,270.1,55563.0
2025-06-16 10:20:00,270.1,270.35,269.93,270.09,49475.0,270.1,270.35,269.93,270.09,49475.0
2025-06-16 10:25:00,270.04,270.49,269.84,270.25,62570.0,270.04,270.49,269.84,270.25,62570.0
2025-06-16 10:30:00,270.21,270.57,270.07,270.53,68611.0,270.21,270.57,270.07,270.53,68611.0
2025-06-16 10:35:00,270.51,270.63,270.33,270.45,30826.0,270.51,270.63,270.33,270.45,30826.0
2025-06-16 10:40:00,270.47,270.94,270.44,270.89,42154.0,270.47,270.94,270.44,270.89,42154.0
2025-06-16 10:45:00,270.86,270.95,270.53,270.6,38906.0,270.86,270.95,270.53,270.6,38906.0
2025-06-16 10:50:00,270.57,271.02,270.53,270.94,55152.0,270.57,271.02,270.53,270.94,55152.0
2025-06-16 10:55:00,270.96,271.19,270.94,271.15,49292.0,270.96,271.19,270.94,271.15,49292.0
2025-06-16 11:00:00,271.19,271.68,271.11,271.59,76727.0,271.19,271.68,271.11,271.59,76727.0
2025-06-16 11:05:00,271.56,271.62,270.57,270.69,55232.0,271.56,271.62,270.57,270.69,55232.0
2025-06-16 11:10:00,270.72,271.09,270.69,271.0,37703.0,270.72,271.09,270.69,271.0,37703.0
2025-06-16 11:15:00,270.97,271.28,270.97,271.15,44045.0,270.97,271.28,270.97,271.15,44045.0
2025-06-16 11:20:00,271.18,271.38,270.99,271.24,42118.0,271.18,271.38,270.99,271.24,42118.0
2025-06-16 11:25:00,271.2,271.39,271.05,271.37,31945.0,271.2,271.39,271.05,271.37,31945.0
2025-06-16 11:30:00,271.37,271.46,271.25,271.35,31082.0,271.37,271.46,271.25,271.35,31082.0
2025-06-16 11:35:00,271.35,271.67,271.29,271.61,37576.0,271.35,271.67,271.29,271.61,37576.0
2025-06-16 11:40:00,271.61,271.67,271.42,271.46,33039.0,271.61,271.67,271.42,271.46,33039.0
2025-06-16 11:45:00,271.43,271.62,271.39,271.55,43977.0,271.43,271.62,271.39,271.55,43977.0
2025-06-16 11:50:00,271.56,271.68,271.52,271.64,24503.0,271.56,271.68,271.52,271.64,24503.0
2025-06-16 11:55:00,271.66,271.73,271.39,271.4,47502.0,271.66,271.73,271.39,271.4,47502.0
2025-06-16 12:00:00,271.4,271.55,271.27,271.37,22056.0,271.4,271.55,271.27,271.37,22056.0
2025-06-16 12:05:00,271.36,271.48,271.27,271.28,22681.0,271.36,271.48,271.27,271.28,22681.0
2025-06-16 12:10:00,271.3,271.45,271.21,271.31,23901.0,271.3,271.45,271.21,271.31,23901.0
2025-06-16 12:15:00,271.34,271.56,271.27,271.43,48946.0,271.34,271.56,271.27,271.43,48946.0
2025-06-16 12:20:00,271.44,271.64,271.28,271.39,30493.0,271.44,271.64,271.28,271.39,30493.0
2025-06-16 12:25:00,271.41,271.5,271.25,271.37,23507.0,271.41,271.5,271.25,271.37,23507.0
2025-06-16 12:30:00,271.41,271.48,271.23,271.3,11389.0,271.41,271.48,271.23,271.3,11389.0
2025-06-16 12:35:00,271.29,271.41,271.19,271.36,17105.0,271.29,271.41,271.19,271.36,17105.0
2025-06-16 12:40:00,271.32,271.33,271.14,271.25,17192.0,271.32,271.33,271.14,271.25,17192.0
2025-06-16 12:45:00,271.22,271.41,271.16,271.25,15505.0,271.22,271.41,271.16,271.25,15505.0
2025-06-16 12:50:00,271.19,271.31,271.17,271.27,11180.0,271.19,271.31,271.17,271.27,11180.0
2025-06-16 12:55:00,271.22,271.28,271.1,271.2,20060.0,271.22,271.28,271.1,271.2,20060.0
2025-06-16 13:00:00,271.18,271.28,270.94,271.0,23835.0,271.18,271.28,270.94,271.0,23835.0
2025-06-16 13:05:00,271.07,271.13,270.9,271.11,19180.0,271.07,271.13,270.9,271.11,19180.0
2025-06-16 13:10:00,271.11,271.14,270.92,270.92,13114.0,271.11,271.14,270.92,270.92,13114.0
2025-06-16 13:15:00,270.96,270.98,270.67,270.75,24230.0,270.96,270.98,270.67,270.75,24230.0
2025-06-16 13:20:00,270.79,270.82,270.64,270.65,22932.0,270.79,270.82,270.64,270.65,22932.0
2025-06-16 13:25:00,270.63,271.06,270.63,271.03,76040.0,270.63,271.06,270.63,271.03,76040.0
2025-06-16 13:30:00,271.05,271.26,271.04,271.16,23612.0,271.05,271.26,271.04,271.16,23612.0
2025-06-16 13:35:00,271.17,271.22,270.99,271.01,20029.0,271.17,271.22,270.99,271.01,20029.0
2025-06-16 13:40:00,271.02,271.28,271.0,271.13,18936.0,271.02,271.28,271.0,271.13,18936.0
2025-06-16 13:45:00,271.16,271.19,271.02,271.12,33432.0,271.16,271.19,271.02,271.12,33432.0
2025-06-16 13:50:00,271.15,271.15,270.75,270.75,37266.0,271.15,271.15,270.75,270.75,37266.0
2025-06-16 13:55:00,270.8,270.86,270.58,270.67,14493.0,270.8,270.86,270.58,270.67,14493.0
2025-06-16 14:00:00,270.67,270.9,270.63,270.86,19257.0,270.67,270.9,270.63,270.86,19257.0
2025-06-16 14:05:00,270.88,271.0,270.78,270.79,23701.0,270.88,271.0,270.78,270.79,23701.0
2025-06-16 14:10:00,270.79,270.85,270.73,270.78,20380.0,270.79,270.85,270.73,270.78,20380.0
2025-06-16 14:15:00,270.78,270.94,270.71,270.88,33354.0,270.78,270.94,270.71,270.88,33354.0
2025-06-16 14:20:00,270.88,270.88,270.68,270.81,22513.0,270.88,270.88,270.68,270.81,22513.0
2025-06-16 14:25:00,270.79,270.82,270.63,270.67,19601.0,270.79,270.82,270.63,270.67,19601.0
2025-06-16 14:30:00,270.7,270.75,270.46,270.51,17890.0,270.7,270.75,270.46,270.51,17890.0
2025-06-16 14:35:00,270.51,270.56,270.35,270.39,18143.0,270.51,270.56,270.35,270.39,18143.0
2025-06-16 14:40:00,270.4,270.56,270.35,270.44,29584.0,270.4,270.56,270.35,270.44,29584.0
2025-06-16 14:45:00,270.44,270.56,270.41,270.5,17889.0,270.44,270.56,270.41,270.5,17889.0
2025-06-16 14:50:00,270.47,270.65,270.43,270.65,28553.0,270.47,270.65,270.43,270.65,28553.0
2025-06-16 14:55:00,270.63,270.84,270.63,270.79,24661.0,270.63,270.84,270.63,270.79,24661.0
2025-06-16 15:00:00,270.79,270.79,270.63,270.68,24258.0,270.79,270.79,270.63,270.68,24258.0
2025-06-16 15:05:00,270.68,270.75,270.58,270.7,44307.0,270.68,270.75,270.58,270.7,44307.0
2025-06-16 15:10:00,270.73,271.15,270.7,271.02,61034.0,270.73,271.15,270.7,271.02,61034.0
2025-06-16 15:15:00,270.96,271.06,270.86,270.92,24084.0,270.96,271.06,270.86,270.92,24084.0
2025-06-16 15:20:00,270.89,271.08,270.8,270.86,43834.0,270.89,271.08,270.8,270.86,43834.0
2025-06-16 15:25:00,270.85,271.01,270.61,270.62,41096.0,270.85,271.01,270.61,270.62,41096.0
2025-06-16 15:30:00,270.65,270.69,270.17,270.26,55443.0,270.65,270.69,270.17,270.26,55443.0
2025-06-16 15:35:00,270.25,270.5,270.25,270.44,40315.0,270.25,270.5,270.25,270.44,40315.0
2025-06-16 15:40:00,270.42,270.62,270.34,270.59,50507.0,270.42,270.62,270.34,270.59,50507.0
2025-06-16 15:45:00,270.6,270.77,270.47,270.53,81266.0,270.6,270.77,270.47,270.53,81266.0
2025-06-16 15:50:00,270.52,270.56,270.29,270.37,87639.0,270.52,270.56,270.29,270.37,87639.0
2025-06-16 15:55:00,270.39,270.53,269.91,270.39,258584.0,270.39,270.53,269.91,270.39,258584.0
2025-06-17 09:30:00,268.17,269.62,267.8,269.57,170317.0,268.17,269.62,267.8,269.57,170317.0
2025-06-17 09:35:00,269.51,269.74,268.72,268.86,52487.0,269.51,269.74,268.72,268.86,52487.0
2025-06-17 09:40:00,268.93,269.64,268.87,269.59,51715.0,268.93,269.64,268.87,269.59,51715.0
2025-06-17 09:45:00,269.53,269.83,269.33,269.8,32587.0,269.53,269.83,269.33,269.8,32587.0
2025-06-17 09:50:00,269.74,270.22,269.46,270.13,55457.0,269.74,270.22,269.46,270.13,55457.0
2025-06-17 09:55:00,270.12,270.38,269.98,270.38,47338.0,270.12,270.38,269.98,270.38,47338.0
2025-06-17 10:00:00,270.38,270.45,269.88,270.01,52242.0,270.38,270.45,269.88,270.01,52242.0
2025-06-17 10:05:00,270.02,270.59,269.98,270.46,56793.0,270.02,270.59,269.98,270.46,56793.0
2025-06-17 10:10:00,270.5,270.59,270.18,270.3,52948.0,270.5,270.59,270.18,270.3,52948.0
2025-06-17 10:15:00,270.28,270.43,270.12,270.39,59589.0,270.28,270.43,270.12,270.39,59589.0
2025-06-17 10:20:00,270.38,270.5,270.18,270.19,32301.0,270.38,270.5,270.18,270.19,32301.0
2025-06-17 10:25:00,270.18,270.35,270.11,270.31,40917.0,270.18,270.35,270.11,270.31,40917.0
2025-06-17 10:30:00,270.31,270.55,270.31,270.42,30939.0,270.31,270.55,270.31,270.42,30939.0
2025-06-17 10:35:00,270.37,270.58,270.18,270.51,30660.0,270.37,270.58,270.18,270.51,30660.0
2025-06-17 10:40:00,270.5,270.51,269.71,269.97,43360.0,270.5,270.51,269.71,269.97,43360.0
2025-06-17 10:45:00,269.97,270.19,269.86,270.15,42248.0,269.97,270.19,269.86,270.15,42248.0
2025-06-17 10:50:00,270.19,270.41,270.06,270.3,25047.0,270.19,270.41,270.06,270.3,25047.0
2025-06-17 10:55:00,270.31,270.48,270.1,270.43,37010.0,270.31,270.48,270.1,270.43,37010.0
2025-06-17 11:00:00,270.43,270.43,270.07,270.36,58889.0,270.43,270.43,270.07,270.36,58889.0
2025-06-17 11:05:00,270.39,270.52,270.3,270.4,18819.0,270.39,270.52,270.3,270.4,18819.0
2025-06-17 11:10:00,270.4,270.56,270.26,270.52,32909.0,270.4,270.56,270.26,270.52,32909.0
2025-06-17 11:15:00,270.46,270.47,270.13,270.14,30146.0,270.46,270.47,270.13,270.14,30146.0
2025-06-17 11:20:00,270.1,270.21,269.99,270.02,20275.0,270.1,270.21,269.99,270.02,20275.0
2025-06-17 11:25:00,269.96,269.96,269.42,269.42,25199.0,269.96,269.96,269.42,269.42,25199.0
2025-06-17 11:30:00,269.4,269.55,269.21,269.44,27087.0,269.4,269.55,269.21,269.44,27087.0
2025-06-17 11:35:00,269.42,269.57,269.29,269.39,25432.0,269.42,269.57,269.29,269.39,25432.0
2025-06-17 11:40:00,269.44,269.69,269.35,269.61,22605.0,269.44,269.69,269.35,269.61,22605.0
2025-06-17 11:45:00,269.65,269.66,269.38,269.56,20261.0,269.65,269.66,269.38,269.56,20261.0
2025-06-17 11:50:00,269.59,269.66,269.4,269.54,14506.0,269.59,269.66,269.4,269.54,14506.0
2025-06-17 11:55:00,269.58,269.67,269.4,269.59,13988.0,269.58,269.67,269.4,269.59,13988.0
2025-06-17 12:00:00,269.56,269.84,269.5,269.84,18034.0,269.56,269.84,269.5,269.84,18034.0
2025-06-17 12:05:00,269.85,269.87,269.39,269.44,30729.0,269.85,269.87,269.39,269.44,30729.0
2025-06-17 12:10:00,269.51,269.74,269.5,269.71,17959.0,269.51,269.74,269.5,269.71,17959.0
2025-06-17 12:15:00,269.72,270.09,269.68,270.09,33488.0,269.72,270.09,269.68,270.09,33488.0
2025-06-17 12:20:00,270.06,270.11,269.9,269.96,34184.0,270.06,270.11,269.9,269.96,34184.0
2025-06-17 12:25:00,269.99,270.1,269.88,270.03,20749.0,269.99,270.1,269.88,270.03,20749.0
2025-06-17 12:30:00,270.01,270.26,270.01,270.26,38634.0,270.01,270.26,270.01,270.26,38634.0
2025-06-17 12:35:00,270.28,270.49,270.17,270.37,26270.0,270.28,270.49,270.17,270.37,26270.0
2025-06-17 12:40:00,270.37,270.44,270.11,270.18,31329.0,270.37,270.44,270.11,270.18,31329.0
2025-06-17 12:45:00,270.21,270.44,270.2,270.36,29943.0,270.21,270.44,270.2,270.36,29943.0
2025-06-17 12:50:00,270.38,270.45,270.21,270.35,26111.0,270.38,270.45,270.21,270.35,26111.0
2025-06-17 12:55:00,270.32,270.32,269.84,269.99,18671.0,270.32,270.32,269.84,269.99,18671.0
2025-06-17 13:00:00,269.95,270.2,269.92,270.13,15477.0,269.95,270.2,269.92,270.13,15477.0
2025-06-17 13:05:00,270.06,270.07,269.72,270.03,18440.0,270.06,270.07,269.72,270.03,18440.0
2025-06-17 13:10:00,270.05,270.15,269.94,270.04,29281.0,270.05,270.15,269.94,270.04,29281.0
2025-06-17 13:15:00,270.07,270.09,269.87,269.93,34497.0,270.07,270.09,269.87,269.93,34497.0
2025-06-17 13:20:00,269.93,270.02,269.85,269.86,32241.0,269.93,270.02,269.85,269.86,32241.0
2025-06-17 13:25:00,269.84,269.87,269.56,269.6,30555.0,269.84,269.87,269.56,269.6,30555.0
2025-06-17 13:30:00,269.57,269.87,269.48,269.8,20042.0,269.57,269.87,269.48,269.8,20042.0
2025-06-17 13:35:00,269.79,269.96,269.62,269.73,31156.0,269.79,269.96,269.62,269.73,31156.0
2025-06-17 13:40:00,269.73,269.85,269.3,269.37,13337.0,269.73,269.85,269.3,269.37,13337.0
2025-06-17 13:45:00,269.36,269.52,269.12,269.3,30810.0,269.36,269.52,269.12,269.3,30810.0
2025-06-17 13:50:00,269.26,269.27,268.97,269.13,19123.0,269.26,269.27,268.97,269.13,19123.0
2025-06-17 13:55:00,269.16,269.3,269.02,269.06,15216.0,269.16,269.3,269.02,269.06,15216.0
2025-06-17 14:00:00,269.01,269.01,268.59,268.79,24807.0,269.01,269.01,268.59,268.79,24807.0
2025-06-17 14:05:00,268.78,268.94,268.6,268.77,29415.0,268.78,268.94,268.6,268.77,29415.0
2025-06-17 14:10:00,268.79,268.93,268.72,268.84,19529.0,268.79,268.93,268.72,268.84,19529.0
2025-06-17 14:15:00,268.79,269.02,268.72,268.94,18577.0,268.79,269.02,268.72,268.94,18577.0
2025-06-17 14:20:00,268.9,269.11,268.9,268.94,28245.0,268.9,269.11,268.9,268.94,28245.0
2025-06-17 14:25:00,268.94,269.14,268.9,269.0,23504.0,268.94,269.14,268.9,269.0,23504.0
2025-06-17 14:30:00,268.99,269.07,268.85,269.07,18522.0,268.99,269.07,268.85,269.07,18522.0
2025-06-17 14:35:00,269.07,269.2,268.9,269.0,43146.0,269.07,269.2,268.9,269.0,43146.0
2025-06-17 14:40:00,269.0,269.0,268.45,268.65,15566.0,269.0,269.0,268.45,268.65,15566.0
2025-06-17 14:45:00,268.68,268.87,268.67,268.7,15928.0,268.68,268.87,268.67,268.7,15928.0
2025-06-17 14:50:00,268.74,268.81,268.63,268.76,19309.0,268.74,268.81,268.63,268.76,19309.0
2025-06-17 14:55:00,268.76,269.15,268.76,269.15,22969.0,268.76,269.15,268.76,269.15,22969.0
2025-06-17 15:00:00,269.15,269.25,268.99,269.07,17522.0,269.15,269.25,268.99,269.07,17522.0
2025-06-17 15:05:00,269.09,269.26,268.99,269.24,16591.0,269.09,269.26,268.99,269.24,16591.0
2025-06-17 15:10:00,269.28,269.34,269.05,269.16,27830.0,269.28,269.34,269.05,269.16,27830.0
2025-06-17 15:15:00,269.16,269.24,269.03,269.14,18679.0,269.16,269.24,269.03,269.14,18679.0
2025-06-17 15:20:00,269.09,269.35,269.06,269.35,20093.0,269.09,269.35,269.06,269.35,20093.0
2025-06-17 15:25:00,269.32,269.39,269.25,269.3,27046.0,269.32,269.39,269.25,269.3,27046.0
2025-06-17 15:30:00,269.32,269.34,269.11,269.32,29796.0,269.32,269.34,269.11,269.32,29796.0
2025-06-17 15:35:00,269.34,269.39,269.09,269.1,39580.0,269.34,269.39,269.09,269.1,39580.0
2025-06-17 15:40:00,269.08,269.15,268.93,269.06,37134.0,269.08,269.15,268.93,269.06,37134.0
2025-06-17 15:45:00,269.06,269.41,269.05,269.39,27811.0,269.06,269.41,269.05,269.39,27811.0
2025-06-17 15:50:00,269.37,269.54,269.24,269.38,51990.0,269.37,269.54,269.24,269.38,51990.0
2025-06-17 15:55:00,269.35,269.6,269.24,269.49,221089.0,269.35,269.6,269.24,269.49,221089.0
2025-06-18 09:30:00,270.0,272.26,269.72,271.93,166149.0,270.0,272.26,269.72,271.93,166149.0
2025-06-18 09:35:00,271.99,273.2,271.99,273.12,75691.0,271.99,273.2,271.99,273.12,75691.0
2025-06-18 09:40:00,273.22,273.35,272.54,273.17,113928.0,273.22,273.35,272.54,273.17,113928.0
2025-06-18 09:45:00,273.13,274.05,273.09,273.46,112523.0,273.13,274.05,273.09,273.46,112523.0
2025-06-18 09:50:00,273.46,274.36,273.34,274.34,63440.0,273.46,274.36,273.34,274.34,63440.0
2025-06-18 09:55:00,274.34,274.48,273.9,274.07,80068.0,274.34,274.48,273.9,274.07,80068.0
2025-06-18 10:00:00,274.07,274.73,273.88,274.63,89577.0,274.07,274.73,273.88,274.63,89577.0
2025-06-18 10:05:00,274.66,275.21,274.38,274.95,127721.0,274.66,275.21,274.38,274.95,127721.0
2025-06-18 10:10:00,274.95,275.21,274.49,275.12,112319.0,274.95,275.21,274.49,275.12,112319.0
2025-06-18 10:15:00,275.17,276.12,275.16,275.81,119849.0,275.17,276.12,275.16,275.81,119849.0
2025-06-18 10:20:00,275.84,276.47,275.84,276.41,88196.0,275.84,276.47,275.84,276.41,88196.0
2025-06-18 10:25:00,276.41,277.0,276.35,276.71,99810.0,276.41,277.0,276.35,276.71,99810.0
2025-06-18 10:30:00,276.7,277.11,276.59,277.01,77070.0,276.7,277.11,276.59,277.01,77070.0
2025-06-18 10:35:00,276.97,277.27,276.79,277.08,91863.0,276.97,277.27,276.79,277.08,91863.0
2025-06-18 10:40:00,277.13,277.72,277.0,277.13,197240.0,277.13,277.72,277.0,277.13,197240.0
2025-06-18 10:45:00,277.13,277.21,276.7,276.71,56875.0,277.13,277.21,276.7,276.71,56875.0
2025-06-18 10:50:00,276.7,276.85,276.29,276.56,85015.0,276.7,276.85,276.29,276.56,85015.0
2025-06-18 10:55:00,276.51,276.56,276.18,276.27,65758.0,276.51,276.56,276.18,276.27,65758.0
2025-06-18 11:00:00,276.27,276.3,275.95,276.15,83325.0,276.27,276.3,275.95,276.15,83325.0
2025-06-18 11:05:00,276.15,276.2,275.59,275.59,100943.0,276.15,276.2,275.59,275.59,100943.0
2025-06-18 11:10:00,275.58,275.72,275.3,275.3,48331.0,275.58,275.72,275.3,275.3,48331.0
2025-06-18 11:15:00,275.33,275.52,275.16,275.3,64107.0,275.33,275.52,275.16,275.3,64107.0
2025-06-18 11:20:00,275.37,275.5,274.79,274.81,44250.0,275.37,275.5,274.79,274.81,44250.0
2025-06-18 11:25:00,274.81,275.44,274.66,275.44,45983.0,274.81,275.44,274.66,275.44,45983.0
2025-06-18 11:30:00,275.49,275.6,275.35,275.41,35111.0,275.49,275.6,275.35,275.41,35111.0
2025-06-18 11:35:00,275.41,275.86,275.24,275.79,36881.0,275.41,275.86,275.24,275.79,36881.0
2025-06-18 11:40:00,275.81,276.08,275.78,276.08,52365.0,275.81,276.08,275.78,276.08,52365.0
2025-06-18 11:45:00,276.11,276.28,276.0,276.16,49148.0,276.11,276.28,276.0,276.16,49148.0
2025-06-18 11:50:00,276.21,276.34,275.9,275.94,19735.0,276.21,276.34,275.9,275.94,19735.0
2025-06-18 11:55:00,275.9,275.99,275.81,275.94,23599.0,275.9,275.99,275.81,275.94,23599.0
2025-06-18 12:00:00,275.88,275.93,275.51,275.68,29497.0,275.88,275.93,275.51,275.68,29497.0
2025-06-18 12:05:00,275.71,275.96,275.59,275.87,24430.0,275.71,275.96,275.59,275.87,24430.0
2025-06-18 12:10:00,275.86,275.91,275.62,275.62,19686.0,275.86,275.91,275.62,275.62,19686.0
2025-06-18 12:15:00,275.66,275.66,275.36,275.49,26900.0,275.66,275.66,275.36,275.49,26900.0
2025-06-18 12:20:00,275.5,275.66,275.2,275.37,30141.0,275.5,275.66,275.2,275.37,30141.0
2025-06-18 12:25:00,275.33,275.39,274.99,275.22,32118.0,275.33,275.39,274.99,275.22,32118.0
2025-06-18 12:30:00,275.19,275.2,274.85,274.91,40877.0,275.19,275.2,274.85,274.91,40877.0
2025-06-18 12:35:00,274.91,274.95,274.62,274.92,27781.0,274.91,274.95,274.62,274.92,27781.0
2025-06-18 12:40:00,274.89,274.89,274.68,274.78,24085.0,274.89,274.89,274.68,274.78,24085.0
2025-06-18 12:45:00,274.87,275.03,274.4,274.43,35559.0,274.87,275.03,274.4,274.43,35559.0
2025-06-18 12:50:00,274.37,274.72,274.3,274.4,29179.0,274.37,274.72,274.3,274.4,29179.0
2025-06-18 12:55:00,274.41,274.66,274.38,274.5,37565.0,274.41,274.66,274.38,274.5,37565.0
2025-06-18 13:00:00,274.54,274.89,274.45,274.79,48668.0,274.54,274.89,274.45,274.79,48668.0
2025-06-18 13:05:00,274.78,274.81,274.5,274.63,32627.0,274.78,274.81,274.5,274.63,32627.0
2025-06-18 13:10:00,274.68,274.91,274.65,274.7,32318.0,274.68,274.91,274.65,274.7,32318.0
2025-06-18 13:15:00,274.71,275.06,274.7,274.98,29489.0,274.71,275.06,274.7,274.98,29489.0
2025-06-18 13:20:00,275.03,275.19,274.84,274.88,26249.0,275.03,275.19,274.84,274.88,26249.0
2025-06-18 13:25:00,274.83,275.19,274.83,275.12,19670.0,274.83,275.19,274.83,275.12,19670.0
2025-06-18 13:30:00,275.16,275.28,274.85,275.15,42514.0,275.16,275.28,274.85,275.15,42514.0
2025-06-18 13:35:00,275.11,275.15,274.71,274.88,33729.0,275.11,275.15,274.71,274.88,33729.0
2025-06-18 13:40:00,274.9,275.06,274.69,274.93,26641.0,274.9,275.06,274.69,274.93,26641.0
2025-06-18 13:45:00,275.01,275.01,274.68,274.68,40978.0,275.01,275.01,274.68,274.68,40978.0
2025-06-18 13:50:00,274.68,274.77,274.37,274.74,51338.0,274.68,274.77,274.37,274.74,51338.0
2025-06-18 13:55:00,274.71,274.82,274.49,274.74,25682.0,274.71,274.82,274.49,274.74,25682.0
2025-06-18 14:00:00,274.74,275.34,274.74,274.81,38156.0,274.74,275.34,274.74,274.81,38156.0
2025-06-18 14:05:00,274.83,275.21,274.73,274.93,31242.0,274.83,275.21,274.73,274.93,31242.0
2025-06-18 14:10:00,274.87,275.0,274.61,274.71,27813.0,274.87,275.0,274.61,274.71,27813.0
2025-06-18 14:15:00,274.8,274.82,274.44,274.48,30972.0,274.8,274.82,274.44,274.48,30972.0
2025-06-18 14:20:00,274.48,274.68,274.34,274.42,51412.0,274.48,274.68,274.34,274.42,51412.0
2025-06-18 14:25:00,274.42,274.59,274.35,274.53,27236.0,274.42,274.59,274.35,274.53,27236.0
2025-06-18 14:30:00,274.53,274.88,274.43,274.83,36034.0,274.53,274.88,274.43,274.83,36034.0
2025-06-18 14:35:00,274.83,274.9,274.32,274.79,33013.0,274.83,274.9,274.32,274.79,33013.0
2025-06-18 14:40:00,274.82,275.42,274.72,275.23,44617.0,274.82,275.42,274.72,275.23,44617.0
2025-06-18 14:45:00,275.18,275.34,274.88,274.97,55689.0,275.18,275.34,274.88,274.97,55689.0
2025-06-18 14:50:00,274.9,274.94,274.41,274.55,22963.0,274.9,274.94,274.41,274.55,22963.0
2025-06-18 14:55:00,274.5,274.56,273.86,274.04,45016.0,274.5,274.56,273.86,274.04,45016.0
2025-06-18 15:00:00,273.93,274.4,273.61,274.36,43978.0,273.93,274.4,273.61,274.36,43978.0
2025-06-18 15:05:00,274.48,274.51,274.06,274.11,43084.0,274.48,274.51,274.06,274.11,43084.0
2025-06-18 15:10:00,274.12,274.51,273.79,274.16,67747.0,274.12,274.51,273.79,274.16,67747.0
2025-06-18 15:15:00,274.12,274.17,273.75,274.09,51495.0,274.12,274.17,273.75,274.09,51495.0
2025-06-18 15:20:00,274.08,274.4,274.02,274.23,40226.0,274.08,274.4,274.02,274.23,40226.0
2025-06-18 15:25:00,274.18,274.26,273.69,273.76,31847.0,274.18,274.26,273.69,273.76,31847.0
2025-06-18 15:30:00,273.73,274.23,273.66,274.11,69783.0,273.73,274.23,273.66,274.11,69783.0
2025-06-18 15:35:00,274.08,274.39,274.0,274.2,53867.0,274.08,274.39,274.0,274.2,53867.0
2025-06-18 15:40:00,274.22,274.58,274.18,274.55,81299.0,274.22,274.58,274.18,274.55,81299.0
2025-06-18 15:45:00,274.55,274.7,274.43,274.46,77744.0,274.55,274.7,274.43,274.46,77744.0
2025-06-18 15:50:00,274.48,274.54,274.1,274.19,88851.0,274.48,274.54,274.1,274.19,88851.0
2025-06-18 15:55:00,274.19,274.36,273.71,273.95,349366.0,274.19,274.36,273.71,273.95,349366.0
2025-06-20 09:30:00,275.57,276.76,275.0,276.61,2286683.0,275.57,276.76,275.0,276.61,2286683.0
2025-06-20 09:35:00,276.56,277.3,276.1,276.62,105199.0,276.56,277.3,276.1,276.62,105199.0
2025-06-20 09:40:00,276.58,276.84,276.23,276.81,52610.0,276.58,276.84,276.23,276.81,52610.0
2025-06-20 09:45:00,276.82,276.83,275.59,275.8,98811.0,276.82,276.83,275.59,275.8,98811.0
2025-06-20 09:50:00,275.72,276.32,275.64,276.31,42680.0,275.72,276.32,275.64,276.31,42680.0
2025-06-20 09:55:00,276.26,276.62,275.96,276.28,46914.0,276.26,276.62,275.96,276.28,46914.0
2025-06-20 10:00:00,276.26,276.75,276.14,276.69,46173.0,276.26,276.75,276.14,276.69,46173.0
2025-06-20 10:05:00,276.7,276.89,276.53,276.77,40017.0,276.7,276.89,276.53,276.77,40017.0
2025-06-20 10:10:00,276.77,276.77,276.18,276.4,45289.0,276.77,276.77,276.18,276.4,45289.0
2025-06-20 10:15:00,276.48,276.54,276.05,276.26,39672.0,276.48,276.54,276.05,276.26,39672.0
2025-06-20 10:20:00,276.25,276.36,275.67,275.73,47239.0,276.25,276.36,275.67,275.73,47239.0
2025-06-20 10:25:00,275.66,276.08,275.44,275.73,32492.0,275.66,276.08,275.44,275.73,32492.0
2025-06-20 10:30:00,275.81,275.9,275.06,275.06,41588.0,275.81,275.9,275.06,275.06,41588.0
2025-06-20 10:35:00,275.06,275.7,275.06,275.6,30451.0,275.06,275.7,275.06,275.6,30451.0
2025-06-20 10:40:00,275.54,275.8,275.03,275.45,50340.0,275.54,275.8,275.03,275.45,50340.0
2025-06-20 10:45:00,275.47,275.47,274.91,275.31,32401.0,275.47,275.47,274.91,275.31,32401.0
2025-06-20 10:50:00,275.31,275.31,274.87,275.18,38947.0,275.31,275.31,274.87,275.18,38947.0
2025-06-20 10:55:00,275.19,275.3,274.96,275.13,28975.0,275.19,275.3,274.96,275.13,28975.0
2025-06-20 11:00:00,275.07,275.13,274.81,274.86,23744.0,275.07,275.13,274.81,274.86,23744.0
2025-06-20 11:05:00,274.79,275.16,274.79,275.09,33295.0,274.79,275.16,274.79,275.09,33295.0
2025-06-20 11:10:00,275.09,275.36,275.07,275.36,25110.0,275.09,275.36,275.07,275.36,25110.0
2025-06-20 11:15:00,275.38,275.56,275.28,275.37,23392.0,275.38,275.56,275.28,275.37,23392.0
2025-06-20 11:20:00,275.37,275.63,275.31,275.59,22456.0,275.37,275.63,275.31,275.59,22456.0
2025-06-20 11:25:00,275.6,275.6,275.38,275.43,22451.0,275.6,275.6,275.38,275.43,22451.0
2025-06-20 11:30:00,275.43,275.67,275.38,275.61,23988.0,275.43,275.67,275.38,275.61,23988.0
2025-06-20 11:35:00,275.64,275.93,275.57,275.9,49978.0,275.64,275.93,275.57,275.9,49978.0
2025-06-20 11:40:00,275.89,275.95,275.68,275.78,25485.0,275.89,275.95,275.68,275.78,25485.0
2025-06-20 11:45:00,275.78,275.78,275.53,275.71,17417.0,275.78,275.78,275.53,275.71,17417.0
2025-06-20 11:50:00,275.67,275.67,275.35,275.38,21981.0,275.67,275.67,275.35,275.38,21981.0
2025-06-20 11:55:00,275.38,275.53,275.32,275.4,18874.0,275.38,275.53,275.32,275.4,18874.0
2025-06-20 12:00:00,275.44,275.5,275.17,275.24,38997.0,275.44,275.5,275.17,275.24,38997.0
2025-06-20 12:05:00,275.24,275.37,275.14,275.35,24440.0,275.24,275.37,275.14,275.35,24440.0
2025-06-20 12:10:00,275.35,275.58,275.12,275.12,19193.0,275.35,275.58,275.12,275.12,19193.0
2025-06-20 12:15:00,275.12,275.34,275.12,275.32,18746.0,275.12,275.34,275.12,275.32,18746.0
2025-06-20 12:20:00,275.32,275.44,275.23,275.34,25155.0,275.32,275.44,275.23,275.34,25155.0
2025-06-20 12:25:00,275.33,275.52,275.3,275.38,32000.0,275.33,275.52,275.3,275.38,32000.0
2025-06-20 12:30:00,275.4,275.58,275.39,275.54,13841.0,275.4,275.58,275.39,275.54,13841.0
2025-06-20 12:35:00,275.5,275.68,275.5,275.68,21187.0,275.5,275.68,275.5,275.68,21187.0
2025-06-20 12:40:00,275.66,275.8,275.62,275.79,33865.0,275.66,275.8,275.62,275.79,33865.0
2025-06-20 12:45:00,275.82,276.0,275.66,275.69,44058.0,275.82,276.0,275.66,275.69,44058.0
2025-06-20 12:50:00,275.68,275.94,275.61,275.94,16470.0,275.68,275.94,275.61,275.94,16470.0
2025-06-20 12:55:00,275.95,276.12,275.69,275.98,34122.0,275.95,276.12,275.69,275.98,34122.0
2025-06-20 13:00:00,275.94,276.07,275.53,275.53,20696.0,275.94,276.07,275.53,275.53,20696.0
2025-06-20 13:05:00,275.5,275.57,275.35,275.36,30531.0,275.5,275.57,275.35,275.36,30531.0
2025-06-20 13:10:00,275.36,275.44,275.3,275.31,18173.0,275.36,275.44,275.3,275.31,18173.0
2025-06-20 13:15:00,275.31,275.51,275.01,275.05,33751.0,275.31,275.51,275.01,275.05,33751.0
2025-06-20 13:20:00,275.04,275.12,274.73,274.78,27858.0,275.04,275.12,274.73,274.78,27858.0
2025-06-20 13:25:00,274.78,274.89,274.54,274.54,28480.0,274.78,274.89,274.54,274.54,28480.0
2025-06-20 13:30:00,274.5,274.65,274.36,274.5,27707.0,274.5,274.65,274.36,274.5,27707.0
2025-06-20 13:35:00,274.47,274.54,274.09,274.15,29199.0,274.47,274.54,274.09,274.15,29199.0
2025-06-20 13:40:00,274.15,274.42,274.14,274.2,35647.0,274.15,274.42,274.14,274.2,35647.0
2025-06-20 13:45:00,274.24,274.32,274.11,274.17,22566.0,274.24,274.32,274.11,274.17,22566.0
2025-06-20 13:50:00,274.19,274.25,273.89,273.92,31703.0,274.19,274.25,273.89,273.92,31703.0
2025-06-20 13:55:00,273.92,274.2,273.81,274.12,50838.0,273.92,274.2,273.81,274.12,50838.0
2025-06-20 14:00:00,274.12,274.22,273.94,274.06,27903.0,274.12,274.22,273.94,274.06,27903.0
2025-06-20 14:05:00,274.04,274.08,273.84,273.99,25793.0,274.04,274.08,273.84,273.99,25793.0
2025-06-20 14:10:00,273.99,274.11,273.91,274.04,35566.0,273.99,274.11,273.91,274.04,35566.0
2025-06-20 14:15:00,274.04,274.32,274.04,274.3,35929.0,274.04,274.32,274.04,274.3,35929.0
2025-06-20 14:20:00,274.32,274.41,274.23,274.38,28868.0,274.32,274.41,274.23,274.38,28868.0
2025-06-20 14:25:00,274.38,274.42,274.13,274.19,28122.0,274.38,274.42,274.13,274.19,28122.0
2025-06-20 14:30:00,274.19,274.31,274.11,274.3,27021.0,274.19,274.31,274.11,274.3,27021.0
2025-06-20 14:35:00,274.29,274.3,274.04,274.07,34042.0,274.29,274.3,274.04,274.07,34042.0
2025-06-20 14:40:00,274.07,274.21,273.95,274.12,35220.0,274.07,274.21,273.95,274.12,35220.0
2025-06-20 14:45:00,274.11,274.3,274.07,274.2,24385.0,274.11,274.3,274.07,274.2,24385.0
2025-06-20 14:50:00,274.18,274.34,274.13,274.27,25821.0,274.18,274.34,274.13,274.27,25821.0
2025-06-20 14:55:00,274.27,274.27,273.9,274.08,29905.0,274.27,274.27,273.9,274.08,29905.0
2025-06-20 15:00:00,274.12,274.65,274.04,274.58,48507.0,274.12,274.65,274.04,274.58,48507.0
2025-06-20 15:05:00,274.5,274.6,274.17,274.34,29600.0,274.5,274.6,274.17,274.34,29600.0
2025-06-20 15:10:00,274.31,274.54,274.26,274.41,30440.0,274.31,274.54,274.26,274.41,30440.0
2025-06-20 15:15:00,274.4,274.59,274.36,274.57,30114.0,274.4,274.59,274.36,274.57,30114.0
2025-06-20 15:20:00,274.57,274.62,274.4,274.48,35260.0,274.57,274.62,274.4,274.48,35260.0
2025-06-20 15:25:00,274.48,274.54,274.27,274.34,33522.0,274.48,274.54,274.27,274.34,33522.0
2025-06-20 15:30:00,274.34,274.48,274.31,274.39,47015.0,274.34,274.48,274.31,274.39,47015.0
2025-06-20 15:35:00,274.4,274.68,274.37,274.56,42879.0,274.4,274.68,274.37,274.56,42879.0
2025-06-20 15:40:00,274.56,274.61,274.46,274.59,57568.0,274.56,274.61,274.46,274.59,57568.0
2025-06-20 15:45:00,274.59,274.8,274.45,274.64,57612.0,274.59,274.8,274.45,274.64,57612.0
2025-06-20 15:50:00,274.71,275.41,274.63,275.31,97909.0,274.71,275.41,274.63,275.31,97909.0
2025-06-20 15:55:00,275.36,275.46,274.47,275.04,544904.0,275.36,275.46,274.47,275.04,544904.0